date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,33.15,33.42,33.15,33.42,142200.0,20.4801,20.6469,20.4801,20.6469,142200.0
2005-01-03 09:35:00,33.41,33.42,33.31,33.31,23100.0,20.6407,20.6469,20.5789,20.5789,23100.0
2005-01-03 09:40:00,33.3,33.42,33.25,33.41,41000.0,20.5727,20.6469,20.5418,20.6407,41000.0
2005-01-03 09:45:00,33.41,33.41,33.29,33.29,12900.0,20.6407,20.6407,20.5666,20.5666,12900.0
2005-01-03 09:50:00,33.3,33.39,33.3,33.37,12400.0,20.5727,20.6283,20.5727,20.616,12400.0
2005-01-03 09:55:00,33.36,33.37,33.27,33.28,10200.0,20.6098,20.616,20.5542,20.5604,10200.0
2005-01-03 10:00:00,33.28,33.35,33.28,33.3,25600.0,20.5604,20.6036,20.5604,20.5727,25600.0
2005-01-03 10:05:00,33.3,33.3,33.24,33.29,37900.0,20.5727,20.5727,20.5357,20.5666,37900.0
2005-01-03 10:10:00,33.27,33.31,33.27,33.28,14300.0,20.5542,20.5789,20.5542,20.5604,14300.0
2005-01-03 10:15:00,33.26,33.32,33.24,33.31,25400.0,20.548,20.5851,20.5357,20.5789,25400.0
2005-01-03 10:20:00,33.31,33.33,33.3,33.3,10700.0,20.5789,20.5913,20.5727,20.5727,10700.0
2005-01-03 10:25:00,33.3,33.32,33.28,33.32,8000.0,20.5727,20.5851,20.5604,20.5851,8000.0
2005-01-03 10:30:00,33.32,33.32,33.17,33.21,63300.0,20.5851,20.5851,20.4924,20.5171,63300.0
2005-01-03 10:35:00,33.21,33.24,33.18,33.23,14600.0,20.5171,20.5357,20.4986,20.5295,14600.0
2005-01-03 10:40:00,33.24,33.26,33.24,33.24,25200.0,20.5357,20.548,20.5357,20.5357,25200.0
2005-01-03 10:45:00,33.24,33.26,33.23,33.26,8900.0,20.5357,20.548,20.5295,20.548,8900.0
2005-01-03 10:50:00,33.26,33.26,33.2,33.22,23100.0,20.548,20.548,20.511,20.5233,23100.0
2005-01-03 10:55:00,33.21,33.23,33.19,33.21,18600.0,20.5171,20.5295,20.5048,20.5171,18600.0
2005-01-03 11:00:00,33.21,33.21,33.14,33.14,60300.0,20.5171,20.5171,20.4739,20.4739,60300.0
2005-01-03 11:05:00,33.12,33.13,33.1,33.11,15300.0,20.4615,20.4677,20.4492,20.4554,15300.0
2005-01-03 11:10:00,33.13,33.13,33.11,33.13,7800.0,20.4677,20.4677,20.4554,20.4677,7800.0
2005-01-03 11:15:00,33.14,33.14,33.13,33.14,4200.0,20.4739,20.4739,20.4677,20.4739,4200.0
2005-01-03 11:20:00,33.14,33.18,33.14,33.18,18000.0,20.4739,20.4986,20.4739,20.4986,18000.0
2005-01-03 11:25:00,33.18,33.25,33.17,33.24,46700.0,20.4986,20.5418,20.4924,20.5357,46700.0
2005-01-03 11:30:00,33.25,33.28,33.22,33.23,47000.0,20.5418,20.5604,20.5233,20.5295,47000.0
2005-01-03 11:35:00,33.21,33.23,33.2,33.22,17900.0,20.5171,20.5295,20.511,20.5233,17900.0
2005-01-03 11:40:00,33.22,33.25,33.22,33.24,7800.0,20.5233,20.5418,20.5233,20.5357,7800.0
2005-01-03 11:45:00,33.25,33.3,33.24,33.24,30300.0,20.5418,20.5727,20.5357,20.5357,30300.0
2005-01-03 11:50:00,33.25,33.26,33.23,33.25,7600.0,20.5418,20.548,20.5295,20.5418,7600.0
2005-01-03 11:55:00,33.24,33.25,33.22,33.24,8400.0,20.5357,20.5418,20.5233,20.5357,8400.0
2005-01-03 12:00:00,33.24,33.26,33.23,33.25,6100.0,20.5357,20.548,20.5295,20.5418,6100.0
2005-01-03 12:05:00,33.26,33.28,33.25,33.27,8500.0,20.548,20.5604,20.5418,20.5542,8500.0
2005-01-03 12:10:00,33.26,33.3,33.26,33.26,27600.0,20.548,20.5727,20.548,20.548,27600.0
2005-01-03 12:15:00,33.26,33.27,33.25,33.25,6300.0,20.548,20.5542,20.5418,20.5418,6300.0
2005-01-03 12:20:00,33.25,33.27,33.25,33.25,15700.0,20.5418,20.5542,20.5418,20.5418,15700.0
2005-01-03 12:25:00,33.28,33.28,33.26,33.27,20400.0,20.5604,20.5604,20.548,20.5542,20400.0
2005-01-03 12:30:00,33.25,33.3,33.25,33.26,43100.0,20.5418,20.5727,20.5418,20.548,43100.0
2005-01-03 12:35:00,33.25,33.25,33.23,33.23,16900.0,20.5418,20.5418,20.5295,20.5295,16900.0
2005-01-03 12:40:00,33.23,33.24,33.22,33.23,71200.0,20.5295,20.5357,20.5233,20.5295,71200.0
2005-01-03 12:45:00,33.22,33.22,33.2,33.2,44900.0,20.5233,20.5233,20.511,20.511,44900.0
2005-01-03 12:50:00,33.2,33.2,33.19,33.2,79600.0,20.511,20.511,20.5048,20.511,79600.0
2005-01-03 12:55:00,33.19,33.19,33.13,33.14,11600.0,20.5048,20.5048,20.4677,20.4739,11600.0
2005-01-03 13:00:00,33.14,33.14,33.12,33.13,11200.0,20.4739,20.4739,20.4615,20.4677,11200.0
2005-01-03 13:05:00,33.14,33.17,33.13,33.17,23700.0,20.4739,20.4924,20.4677,20.4924,23700.0
2005-01-03 13:10:00,33.17,33.17,33.16,33.16,3900.0,20.4924,20.4924,20.4862,20.4862,3900.0
2005-01-03 13:15:00,33.16,33.17,33.16,33.16,9900.0,20.4862,20.4924,20.4862,20.4862,9900.0
2005-01-03 13:20:00,33.16,33.17,33.15,33.15,7600.0,20.4862,20.4924,20.4801,20.4801,7600.0
2005-01-03 13:25:00,33.15,33.16,33.12,33.12,35700.0,20.4801,20.4862,20.4615,20.4615,35700.0
2005-01-03 13:30:00,33.12,33.12,33.09,33.12,16100.0,20.4615,20.4615,20.443,20.4615,16100.0
2005-01-03 13:35:00,33.11,33.12,33.1,33.12,8800.0,20.4554,20.4615,20.4492,20.4615,8800.0
2005-01-03 13:40:00,33.11,33.12,33.1,33.1,10200.0,20.4554,20.4615,20.4492,20.4492,10200.0
2005-01-03 13:45:00,33.1,33.11,33.09,33.09,5800.0,20.4492,20.4554,20.443,20.443,5800.0
2005-01-03 13:50:00,33.09,33.1,33.09,33.09,8200.0,20.443,20.4492,20.443,20.443,8200.0
2005-01-03 13:55:00,33.1,33.1,33.06,33.08,10700.0,20.4492,20.4492,20.4245,20.4368,10700.0
2005-01-03 14:00:00,33.08,33.11,33.06,33.06,8000.0,20.4368,20.4554,20.4245,20.4245,8000.0
2005-01-03 14:05:00,33.06,33.07,33.03,33.03,11800.0,20.4245,20.4306,20.4059,20.4059,11800.0
2005-01-03 14:10:00,33.03,33.04,32.97,32.97,28800.0,20.4059,20.4121,20.3689,20.3689,28800.0
2005-01-03 14:15:00,32.97,32.97,32.94,32.94,6800.0,20.3689,20.3689,20.3503,20.3503,6800.0
2005-01-03 14:20:00,32.94,32.96,32.94,32.94,6200.0,20.3503,20.3627,20.3503,20.3503,6200.0
2005-01-03 14:25:00,32.93,32.93,32.9,32.9,5700.0,20.3442,20.3442,20.3256,20.3256,5700.0
2005-01-03 14:30:00,32.9,32.92,32.89,32.92,13200.0,20.3256,20.338,20.3194,20.338,13200.0
2005-01-03 14:35:00,32.92,32.96,32.91,32.96,22400.0,20.338,20.3627,20.3318,20.3627,22400.0
2005-01-03 14:40:00,32.97,32.97,32.94,32.95,46600.0,20.3689,20.3689,20.3503,20.3565,46600.0
2005-01-03 14:45:00,32.95,32.96,32.94,32.96,105800.0,20.3565,20.3627,20.3503,20.3627,105800.0
2005-01-03 14:50:00,32.96,33.0,32.96,32.98,15100.0,20.3627,20.3874,20.3627,20.375,15100.0
2005-01-03 14:55:00,33.0,33.07,33.0,33.06,42200.0,20.3874,20.4306,20.3874,20.4245,42200.0
2005-01-03 15:00:00,33.05,33.07,33.01,33.05,20900.0,20.4183,20.4306,20.3936,20.4183,20900.0
2005-01-03 15:05:00,33.02,33.06,33.01,33.02,17900.0,20.3998,20.4245,20.3936,20.3998,17900.0
2005-01-03 15:10:00,33.02,33.07,33.02,33.03,25000.0,20.3998,20.4306,20.3998,20.4059,25000.0
2005-01-03 15:15:00,33.05,33.07,33.04,33.07,34700.0,20.4183,20.4306,20.4121,20.4306,34700.0
2005-01-03 15:20:00,33.06,33.08,33.04,33.08,33400.0,20.4245,20.4368,20.4121,20.4368,33400.0
2005-01-03 15:25:00,33.08,33.15,33.07,33.14,52200.0,20.4368,20.4801,20.4306,20.4739,52200.0
2005-01-03 15:30:00,33.14,33.15,33.08,33.09,40500.0,20.4739,20.4801,20.4368,20.443,40500.0
2005-01-03 15:35:00,33.09,33.11,33.08,33.09,28300.0,20.443,20.4554,20.4368,20.443,28300.0
2005-01-03 15:40:00,33.1,33.14,33.1,33.11,16700.0,20.4492,20.4739,20.4492,20.4554,16700.0
2005-01-03 15:45:00,33.11,33.11,33.06,33.07,26400.0,20.4554,20.4554,20.4245,20.4306,26400.0
2005-01-03 15:50:00,33.07,33.08,33.01,33.02,48500.0,20.4306,20.4368,20.3936,20.3998,48500.0
2005-01-03 15:55:00,33.01,33.06,33.01,33.02,46600.0,20.3936,20.4245,20.3936,20.3998,46600.0
2005-01-04 09:30:00,33.0,33.06,33.0,33.06,22900.0,20.3874,20.4245,20.3874,20.4245,22900.0
2005-01-04 09:35:00,33.08,33.19,33.08,33.17,14900.0,20.4368,20.5048,20.4368,20.4924,14900.0
2005-01-04 09:40:00,33.16,33.18,33.15,33.15,9400.0,20.4862,20.4986,20.4801,20.4801,9400.0
2005-01-04 09:45:00,33.16,33.19,33.14,33.16,12500.0,20.4862,20.5048,20.4739,20.4862,12500.0
2005-01-04 09:50:00,33.15,33.18,33.14,33.18,9800.0,20.4801,20.4986,20.4739,20.4986,9800.0
2005-01-04 09:55:00,33.18,33.18,33.14,33.15,41700.0,20.4986,20.4986,20.4739,20.4801,41700.0
2005-01-04 10:00:00,33.14,33.16,33.1,33.16,9300.0,20.4739,20.4862,20.4492,20.4862,9300.0
2005-01-04 10:05:00,33.16,33.18,33.15,33.17,13200.0,20.4862,20.4986,20.4801,20.4924,13200.0
2005-01-04 10:10:00,33.17,33.18,33.16,33.17,6300.0,20.4924,20.4986,20.4862,20.4924,6300.0
2005-01-04 10:15:00,33.17,33.17,33.14,33.15,44800.0,20.4924,20.4924,20.4739,20.4801,44800.0
2005-01-04 10:20:00,33.16,33.16,33.12,33.13,29900.0,20.4862,20.4862,20.4615,20.4677,29900.0
2005-01-04 10:25:00,33.12,33.15,33.12,33.15,25400.0,20.4615,20.4801,20.4615,20.4801,25400.0
2005-01-04 10:30:00,33.15,33.15,33.1,33.11,16200.0,20.4801,20.4801,20.4492,20.4554,16200.0
2005-01-04 10:35:00,33.11,33.13,33.1,33.11,42000.0,20.4554,20.4677,20.4492,20.4554,42000.0
2005-01-04 10:40:00,33.11,33.15,33.11,33.14,5900.0,20.4554,20.4801,20.4554,20.4739,5900.0
2005-01-04 10:45:00,33.14,33.15,33.14,33.15,7800.0,20.4739,20.4801,20.4739,20.4801,7800.0
2005-01-04 10:50:00,33.16,33.16,33.15,33.16,8400.0,20.4862,20.4862,20.4801,20.4862,8400.0
2005-01-04 10:55:00,33.16,33.16,33.14,33.16,16800.0,20.4862,20.4862,20.4739,20.4862,16800.0
2005-01-04 11:00:00,33.16,33.16,33.1,33.12,67800.0,20.4862,20.4862,20.4492,20.4615,67800.0
2005-01-04 11:05:00,33.14,33.14,33.12,33.13,9300.0,20.4739,20.4739,20.4615,20.4677,9300.0
2005-01-04 11:10:00,33.13,33.13,33.11,33.13,13900.0,20.4677,20.4677,20.4554,20.4677,13900.0
2005-01-04 11:15:00,33.13,33.14,33.11,33.13,27900.0,20.4677,20.4739,20.4554,20.4677,27900.0
2005-01-04 11:20:00,33.13,33.14,33.13,33.14,23600.0,20.4677,20.4739,20.4677,20.4739,23600.0
2005-01-04 11:25:00,33.14,33.15,33.14,33.15,7900.0,20.4739,20.4801,20.4739,20.4801,7900.0
2005-01-04 11:30:00,33.15,33.16,33.15,33.16,5300.0,20.4801,20.4862,20.4801,20.4862,5300.0
2005-01-04 11:35:00,33.16,33.16,33.12,33.14,34200.0,20.4862,20.4862,20.4615,20.4739,34200.0
2005-01-04 11:40:00,33.13,33.14,33.1,33.11,34200.0,20.4677,20.4739,20.4492,20.4554,34200.0
2005-01-04 11:45:00,33.11,33.12,33.09,33.09,11400.0,20.4554,20.4615,20.443,20.443,11400.0
2005-01-04 11:50:00,33.08,33.09,33.08,33.08,5600.0,20.4368,20.443,20.4368,20.4368,5600.0
2005-01-04 11:55:00,33.08,33.08,33.07,33.07,9500.0,20.4368,20.4368,20.4306,20.4306,9500.0
2005-01-04 12:00:00,33.07,33.08,33.06,33.07,8700.0,20.4306,20.4368,20.4245,20.4306,8700.0
2005-01-04 12:05:00,33.07,33.07,33.06,33.07,7500.0,20.4306,20.4306,20.4245,20.4306,7500.0
2005-01-04 12:10:00,33.07,33.08,33.03,33.03,12800.0,20.4306,20.4368,20.4059,20.4059,12800.0
2005-01-04 12:15:00,33.03,33.04,32.98,32.99,27800.0,20.4059,20.4121,20.375,20.3812,27800.0
2005-01-04 12:20:00,33.0,33.01,32.99,33.0,6300.0,20.3874,20.3936,20.3812,20.3874,6300.0
2005-01-04 12:25:00,33.01,33.01,32.99,33.0,8000.0,20.3936,20.3936,20.3812,20.3874,8000.0
2005-01-04 12:30:00,33.05,33.07,32.99,33.07,160200.0,20.4183,20.4306,20.3812,20.4306,160200.0
2005-01-04 12:35:00,33.06,33.07,33.04,33.05,7600.0,20.4245,20.4306,20.4121,20.4183,7600.0
2005-01-04 12:40:00,33.05,33.05,33.01,33.02,6800.0,20.4183,20.4183,20.3936,20.3998,6800.0
2005-01-04 12:45:00,33.02,33.05,33.01,33.05,8000.0,20.3998,20.4183,20.3936,20.4183,8000.0
2005-01-04 12:50:00,33.05,33.07,33.05,33.07,8400.0,20.4183,20.4306,20.4183,20.4306,8400.0
2005-01-04 12:55:00,33.06,33.07,33.0,33.0,12400.0,20.4245,20.4306,20.3874,20.3874,12400.0
2005-01-04 13:00:00,32.99,33.05,32.99,33.02,15800.0,20.3812,20.4183,20.3812,20.3998,15800.0
2005-01-04 13:05:00,33.03,33.03,33.02,33.02,4300.0,20.4059,20.4059,20.3998,20.3998,4300.0
2005-01-04 13:10:00,33.02,33.04,33.02,33.04,7000.0,20.3998,20.4121,20.3998,20.4121,7000.0
2005-01-04 13:15:00,33.04,33.04,33.03,33.03,5400.0,20.4121,20.4121,20.4059,20.4059,5400.0
2005-01-04 13:20:00,33.04,33.04,33.03,33.04,13600.0,20.4121,20.4121,20.4059,20.4121,13600.0
2005-01-04 13:25:00,33.04,33.04,33.0,33.01,21400.0,20.4121,20.4121,20.3874,20.3936,21400.0
2005-01-04 13:30:00,33.01,33.03,33.0,33.03,9300.0,20.3936,20.4059,20.3874,20.4059,9300.0
2005-01-04 13:35:00,33.04,33.04,33.02,33.02,4400.0,20.4121,20.4121,20.3998,20.3998,4400.0
2005-01-04 13:40:00,33.03,33.03,33.02,33.03,6500.0,20.4059,20.4059,20.3998,20.4059,6500.0
2005-01-04 13:45:00,33.02,33.03,33.0,33.0,7600.0,20.3998,20.4059,20.3874,20.3874,7600.0
2005-01-04 13:50:00,33.0,33.0,32.99,32.99,9500.0,20.3874,20.3874,20.3812,20.3812,9500.0
2005-01-04 13:55:00,32.98,32.99,32.96,32.97,8100.0,20.375,20.3812,20.3627,20.3689,8100.0
2005-01-04 14:00:00,32.96,32.96,32.9,32.94,24500.0,20.3627,20.3627,20.3256,20.3503,24500.0
2005-01-04 14:05:00,32.94,32.95,32.89,32.9,14600.0,20.3503,20.3565,20.3194,20.3256,14600.0
2005-01-04 14:10:00,32.89,32.96,32.89,32.96,15600.0,20.3194,20.3627,20.3194,20.3627,15600.0
2005-01-04 14:15:00,32.95,33.01,32.94,32.94,31000.0,20.3565,20.3936,20.3503,20.3503,31000.0
2005-01-04 14:20:00,32.93,32.96,32.88,32.88,22200.0,20.3442,20.3627,20.3133,20.3133,22200.0
2005-01-04 14:25:00,32.88,32.88,32.84,32.86,18300.0,20.3133,20.3133,20.2885,20.3009,18300.0
2005-01-04 14:30:00,32.86,32.87,32.83,32.85,8700.0,20.3009,20.3071,20.2824,20.2947,8700.0
2005-01-04 14:35:00,32.85,32.86,32.83,32.83,11900.0,20.2947,20.3009,20.2824,20.2824,11900.0
2005-01-04 14:40:00,32.84,32.9,32.84,32.88,11200.0,20.2885,20.3256,20.2885,20.3133,11200.0
2005-01-04 14:45:00,32.88,32.9,32.81,32.85,21900.0,20.3133,20.3256,20.27,20.2947,21900.0
2005-01-04 14:50:00,32.85,32.87,32.84,32.87,5800.0,20.2947,20.3071,20.2885,20.3071,5800.0
2005-01-04 14:55:00,32.86,32.92,32.86,32.91,10400.0,20.3009,20.338,20.3009,20.3318,10400.0
2005-01-04 15:00:00,32.91,32.94,32.91,32.92,16700.0,20.3318,20.3503,20.3318,20.338,16700.0
2005-01-04 15:05:00,32.91,32.95,32.91,32.95,13500.0,20.3318,20.3565,20.3318,20.3565,13500.0
2005-01-04 15:10:00,32.95,32.95,32.9,32.9,14900.0,20.3565,20.3565,20.3256,20.3256,14900.0
2005-01-04 15:15:00,32.9,32.91,32.89,32.9,11800.0,20.3256,20.3318,20.3194,20.3256,11800.0
2005-01-04 15:20:00,32.89,32.9,32.86,32.87,22300.0,20.3194,20.3256,20.3009,20.3071,22300.0
2005-01-04 15:25:00,32.86,32.88,32.86,32.87,8400.0,20.3009,20.3133,20.3009,20.3071,8400.0
2005-01-04 15:30:00,32.87,32.89,32.87,32.87,10600.0,20.3071,20.3194,20.3071,20.3071,10600.0
2005-01-04 15:35:00,32.88,32.9,32.86,32.87,16000.0,20.3133,20.3256,20.3009,20.3071,16000.0
2005-01-04 15:40:00,32.87,32.87,32.86,32.87,10600.0,20.3071,20.3071,20.3009,20.3071,10600.0
2005-01-04 15:45:00,32.87,32.88,32.8,32.8,14400.0,20.3071,20.3133,20.2638,20.2638,14400.0
2005-01-04 15:50:00,32.8,32.8,32.79,32.79,6200.0,20.2638,20.2638,20.2577,20.2577,6200.0
2005-01-04 15:55:00,32.79,32.8,32.77,32.77,25800.0,20.2577,20.2638,20.2453,20.2453,25800.0
2005-01-05 09:30:00,32.68,32.69,32.65,32.66,55400.0,20.1897,20.1959,20.1712,20.1773,55400.0
2005-01-05 09:35:00,32.66,32.66,32.49,32.65,34100.0,20.1773,20.1773,20.0723,20.1712,34100.0
2005-01-05 09:40:00,32.67,32.75,32.58,32.66,54400.0,20.1835,20.2329,20.1279,20.1773,54400.0
2005-01-05 09:45:00,32.66,32.76,32.65,32.73,28400.0,20.1773,20.2391,20.1712,20.2206,28400.0
2005-01-05 09:50:00,32.72,32.75,32.72,32.72,14400.0,20.2144,20.2329,20.2144,20.2144,14400.0
2005-01-05 09:55:00,32.73,32.73,32.64,32.65,19100.0,20.2206,20.2206,20.165,20.1712,19100.0
2005-01-05 10:00:00,32.66,32.75,32.65,32.69,24000.0,20.1773,20.2329,20.1712,20.1959,24000.0
2005-01-05 10:05:00,32.69,32.75,32.68,32.72,19900.0,20.1959,20.2329,20.1897,20.2144,19900.0
2005-01-05 10:10:00,32.74,32.74,32.69,32.71,16100.0,20.2268,20.2268,20.1959,20.2082,16100.0
2005-01-05 10:15:00,32.7,32.72,32.7,32.72,21300.0,20.2021,20.2144,20.2021,20.2144,21300.0
2005-01-05 10:20:00,32.72,32.74,32.71,32.71,19700.0,20.2144,20.2268,20.2082,20.2082,19700.0
2005-01-05 10:25:00,32.7,32.71,32.69,32.7,17800.0,20.2021,20.2082,20.1959,20.2021,17800.0
2005-01-05 10:30:00,32.7,32.78,32.69,32.76,38700.0,20.2021,20.2515,20.1959,20.2391,38700.0
2005-01-05 10:35:00,32.76,32.78,32.74,32.76,33100.0,20.2391,20.2515,20.2268,20.2391,33100.0
2005-01-05 10:40:00,32.76,32.76,32.74,32.75,10700.0,20.2391,20.2391,20.2268,20.2329,10700.0
2005-01-05 10:45:00,32.76,32.81,32.75,32.81,26800.0,20.2391,20.27,20.2329,20.27,26800.0
2005-01-05 10:50:00,32.81,32.85,32.81,32.84,27400.0,20.27,20.2947,20.27,20.2885,27400.0
2005-01-05 10:55:00,32.83,32.84,32.8,32.8,20600.0,20.2824,20.2885,20.2638,20.2638,20600.0
2005-01-05 11:00:00,32.8,32.83,32.78,32.78,124500.0,20.2638,20.2824,20.2515,20.2515,124500.0
2005-01-05 11:05:00,32.78,32.8,32.7,32.76,38400.0,20.2515,20.2638,20.2021,20.2391,38400.0
2005-01-05 11:10:00,32.77,32.77,32.72,32.73,17400.0,20.2453,20.2453,20.2144,20.2206,17400.0
2005-01-05 11:15:00,32.73,32.74,32.73,32.73,12500.0,20.2206,20.2268,20.2206,20.2206,12500.0
2005-01-05 11:20:00,32.73,32.74,32.68,32.69,63300.0,20.2206,20.2268,20.1897,20.1959,63300.0
2005-01-05 11:25:00,32.68,32.68,32.66,32.67,20500.0,20.1897,20.1897,20.1773,20.1835,20500.0
2005-01-05 11:30:00,32.67,32.69,32.67,32.68,26300.0,20.1835,20.1959,20.1835,20.1897,26300.0
2005-01-05 11:35:00,32.68,32.69,32.65,32.68,31100.0,20.1897,20.1959,20.1712,20.1897,31100.0
2005-01-05 11:40:00,32.66,32.68,32.65,32.67,12900.0,20.1773,20.1897,20.1712,20.1835,12900.0
2005-01-05 11:45:00,32.67,32.7,32.67,32.69,69100.0,20.1835,20.2021,20.1835,20.1959,69100.0
2005-01-05 11:50:00,32.69,32.69,32.68,32.69,10600.0,20.1959,20.1959,20.1897,20.1959,10600.0
2005-01-05 11:55:00,32.69,32.69,32.68,32.69,61600.0,20.1959,20.1959,20.1897,20.1959,61600.0
2005-01-05 12:00:00,32.69,32.69,32.68,32.69,9000.0,20.1959,20.1959,20.1897,20.1959,9000.0
2005-01-05 12:05:00,32.69,32.69,32.62,32.62,16900.0,20.1959,20.1959,20.1526,20.1526,16900.0
2005-01-05 12:10:00,32.62,32.62,32.6,32.61,24500.0,20.1526,20.1526,20.1403,20.1465,24500.0
2005-01-05 12:15:00,32.61,32.61,32.59,32.61,35200.0,20.1465,20.1465,20.1341,20.1465,35200.0
2005-01-05 12:20:00,32.6,32.61,32.59,32.6,26800.0,20.1403,20.1465,20.1341,20.1403,26800.0
2005-01-05 12:25:00,32.61,32.61,32.58,32.58,21800.0,20.1465,20.1465,20.1279,20.1279,21800.0
2005-01-05 12:30:00,32.57,32.58,32.54,32.55,27900.0,20.1217,20.1279,20.1032,20.1094,27900.0
2005-01-05 12:35:00,32.54,32.55,32.51,32.52,28600.0,20.1032,20.1094,20.0847,20.0909,28600.0
2005-01-05 12:40:00,32.52,32.56,32.51,32.55,24500.0,20.0909,20.1156,20.0847,20.1094,24500.0
2005-01-05 12:45:00,32.55,32.57,32.55,32.56,10600.0,20.1094,20.1217,20.1094,20.1156,10600.0
2005-01-05 12:50:00,32.55,32.56,32.55,32.56,10400.0,20.1094,20.1156,20.1094,20.1156,10400.0
2005-01-05 12:55:00,32.56,32.59,32.55,32.58,7200.0,20.1156,20.1341,20.1094,20.1279,7200.0
2005-01-05 13:00:00,32.58,32.6,32.57,32.59,18800.0,20.1279,20.1403,20.1217,20.1341,18800.0
2005-01-05 13:05:00,32.59,32.65,32.58,32.64,19800.0,20.1341,20.1712,20.1279,20.165,19800.0
2005-01-05 13:10:00,32.65,32.65,32.6,32.6,15600.0,20.1712,20.1712,20.1403,20.1403,15600.0
2005-01-05 13:15:00,32.61,32.61,32.59,32.61,16000.0,20.1465,20.1465,20.1341,20.1465,16000.0
2005-01-05 13:20:00,32.61,32.68,32.61,32.65,20600.0,20.1465,20.1897,20.1465,20.1712,20600.0
2005-01-05 13:25:00,32.66,32.66,32.63,32.64,8900.0,20.1773,20.1773,20.1588,20.165,8900.0
2005-01-05 13:30:00,32.64,32.66,32.64,32.65,12200.0,20.165,20.1773,20.165,20.1712,12200.0
2005-01-05 13:35:00,32.66,32.66,32.65,32.65,2900.0,20.1773,20.1773,20.1712,20.1712,2900.0
2005-01-05 13:40:00,32.65,32.65,32.62,32.62,10600.0,20.1712,20.1712,20.1526,20.1526,10600.0
2005-01-05 13:45:00,32.63,32.65,32.62,32.65,9700.0,20.1588,20.1712,20.1526,20.1712,9700.0
2005-01-05 13:50:00,32.66,32.66,32.65,32.66,1800.0,20.1773,20.1773,20.1712,20.1773,1800.0
2005-01-05 13:55:00,32.65,32.65,32.63,32.63,19500.0,20.1712,20.1712,20.1588,20.1588,19500.0
2005-01-05 14:00:00,32.62,32.63,32.62,32.63,3900.0,20.1526,20.1588,20.1526,20.1588,3900.0
2005-01-05 14:05:00,32.63,32.63,32.62,32.62,7200.0,20.1588,20.1588,20.1526,20.1526,7200.0
2005-01-05 14:10:00,32.62,32.62,32.56,32.56,8900.0,20.1526,20.1526,20.1156,20.1156,8900.0
2005-01-05 14:15:00,32.57,32.6,32.56,32.59,32400.0,20.1217,20.1403,20.1156,20.1341,32400.0
2005-01-05 14:20:00,32.59,32.61,32.59,32.61,16000.0,20.1341,20.1465,20.1341,20.1465,16000.0
2005-01-05 14:25:00,32.61,32.61,32.6,32.6,10800.0,20.1465,20.1465,20.1403,20.1403,10800.0
2005-01-05 14:30:00,32.6,32.61,32.6,32.61,4800.0,20.1403,20.1465,20.1403,20.1465,4800.0
2005-01-05 14:35:00,32.61,32.61,32.6,32.6,9100.0,20.1465,20.1465,20.1403,20.1403,9100.0
2005-01-05 14:40:00,32.6,32.61,32.59,32.59,13100.0,20.1403,20.1465,20.1341,20.1341,13100.0
2005-01-05 14:45:00,32.58,32.6,32.58,32.59,44000.0,20.1279,20.1403,20.1279,20.1341,44000.0
2005-01-05 14:50:00,32.59,32.59,32.57,32.59,10900.0,20.1341,20.1341,20.1217,20.1341,10900.0
2005-01-05 14:55:00,32.59,32.6,32.56,32.56,26000.0,20.1341,20.1403,20.1156,20.1156,26000.0
2005-01-05 15:00:00,32.56,32.56,32.54,32.54,15100.0,20.1156,20.1156,20.1032,20.1032,15100.0
2005-01-05 15:05:00,32.54,32.55,32.53,32.54,18600.0,20.1032,20.1094,20.097,20.1032,18600.0
2005-01-05 15:10:00,32.54,32.57,32.53,32.55,32500.0,20.1032,20.1217,20.097,20.1094,32500.0
2005-01-05 15:15:00,32.55,32.55,32.53,32.53,17700.0,20.1094,20.1094,20.097,20.097,17700.0
2005-01-05 15:20:00,32.53,32.54,32.52,32.53,43700.0,20.097,20.1032,20.0909,20.097,43700.0
2005-01-05 15:25:00,32.53,32.53,32.5,32.51,19200.0,20.097,20.097,20.0785,20.0847,19200.0
2005-01-05 15:30:00,32.5,32.5,32.46,32.46,24900.0,20.0785,20.0785,20.0538,20.0538,24900.0
2005-01-05 15:35:00,32.47,32.47,32.45,32.47,23400.0,20.06,20.06,20.0476,20.06,23400.0
2005-01-05 15:40:00,32.46,32.46,32.44,32.46,39800.0,20.0538,20.0538,20.0414,20.0538,39800.0
2005-01-05 15:45:00,32.46,32.47,32.44,32.46,29900.0,20.0538,20.06,20.0414,20.0538,29900.0
2005-01-05 15:50:00,32.45,32.47,32.42,32.43,68200.0,20.0476,20.06,20.0291,20.0353,68200.0
2005-01-05 15:55:00,32.44,32.45,32.37,32.37,83100.0,20.0414,20.0476,19.9982,19.9982,83100.0
2005-01-06 09:30:00,32.38,32.38,32.34,32.35,18800.0,20.0044,20.0044,19.9796,19.9858,18800.0
2005-01-06 09:35:00,32.34,32.38,32.27,32.27,19700.0,19.9796,20.0044,19.9364,19.9364,19700.0
2005-01-06 09:40:00,32.27,32.27,32.12,32.14,29200.0,19.9364,19.9364,19.8437,19.8561,29200.0
2005-01-06 09:45:00,32.13,32.26,32.13,32.24,20300.0,19.8499,19.9302,19.8499,19.9179,20300.0
2005-01-06 09:50:00,32.25,32.31,32.24,32.28,16800.0,19.924,19.9611,19.9179,19.9426,16800.0
2005-01-06 09:55:00,32.28,32.36,32.2,32.36,29300.0,19.9426,19.992,19.8932,19.992,29300.0
2005-01-06 10:00:00,32.37,32.41,32.36,32.38,58100.0,19.9982,20.0229,19.992,20.0044,58100.0
2005-01-06 10:05:00,32.38,32.41,32.35,32.4,10000.0,20.0044,20.0229,19.9858,20.0167,10000.0
2005-01-06 10:10:00,32.41,32.44,32.39,32.42,15400.0,20.0229,20.0414,20.0105,20.0291,15400.0
2005-01-06 10:15:00,32.42,32.43,32.37,32.37,12300.0,20.0291,20.0353,19.9982,19.9982,12300.0
2005-01-06 10:20:00,32.37,32.41,32.37,32.41,12800.0,19.9982,20.0229,19.9982,20.0229,12800.0
2005-01-06 10:25:00,32.4,32.45,32.34,32.34,76300.0,20.0167,20.0476,19.9796,19.9796,76300.0
2005-01-06 10:30:00,32.34,32.35,32.31,32.35,18400.0,19.9796,19.9858,19.9611,19.9858,18400.0
2005-01-06 10:35:00,32.34,32.4,32.34,32.36,30300.0,19.9796,20.0167,19.9796,19.992,30300.0
2005-01-06 10:40:00,32.37,32.37,32.33,32.33,11500.0,19.9982,19.9982,19.9735,19.9735,11500.0
2005-01-06 10:45:00,32.33,32.33,32.28,32.28,16600.0,19.9735,19.9735,19.9426,19.9426,16600.0
2005-01-06 10:50:00,32.27,32.27,32.2,32.2,27400.0,19.9364,19.9364,19.8932,19.8932,27400.0
2005-01-06 10:55:00,32.2,32.2,32.16,32.17,26300.0,19.8932,19.8932,19.8684,19.8746,26300.0
2005-01-06 11:00:00,32.16,32.17,32.13,32.17,15500.0,19.8684,19.8746,19.8499,19.8746,15500.0
2005-01-06 11:05:00,32.17,32.29,32.17,32.29,27200.0,19.8746,19.9488,19.8746,19.9488,27200.0
2005-01-06 11:10:00,32.28,32.28,32.22,32.24,30300.0,19.9426,19.9426,19.9055,19.9179,30300.0
2005-01-06 11:15:00,32.24,32.24,32.2,32.2,14800.0,19.9179,19.9179,19.8932,19.8932,14800.0
2005-01-06 11:20:00,32.2,32.28,32.2,32.22,28100.0,19.8932,19.9426,19.8932,19.9055,28100.0
2005-01-06 11:25:00,32.21,32.23,32.21,32.23,14000.0,19.8993,19.9117,19.8993,19.9117,14000.0
2005-01-06 11:30:00,32.23,32.3,32.21,32.24,30900.0,19.9117,19.9549,19.8993,19.9179,30900.0
2005-01-06 11:35:00,32.24,32.27,32.23,32.25,50700.0,19.9179,19.9364,19.9117,19.924,50700.0
2005-01-06 11:40:00,32.24,32.24,32.22,32.23,21600.0,19.9179,19.9179,19.9055,19.9117,21600.0
2005-01-06 11:45:00,32.24,32.28,32.23,32.28,37400.0,19.9179,19.9426,19.9117,19.9426,37400.0
2005-01-06 11:50:00,32.28,32.28,32.24,32.26,17700.0,19.9426,19.9426,19.9179,19.9302,17700.0
2005-01-06 11:55:00,32.26,32.27,32.23,32.24,31700.0,19.9302,19.9364,19.9117,19.9179,31700.0
2005-01-06 12:00:00,32.24,32.25,32.23,32.24,18700.0,19.9179,19.924,19.9117,19.9179,18700.0
2005-01-06 12:05:00,32.26,32.29,32.26,32.27,13300.0,19.9302,19.9488,19.9302,19.9364,13300.0
2005-01-06 12:10:00,32.27,32.27,32.23,32.26,12100.0,19.9364,19.9364,19.9117,19.9302,12100.0
2005-01-06 12:15:00,32.27,32.28,32.26,32.26,9300.0,19.9364,19.9426,19.9302,19.9302,9300.0
2005-01-06 12:20:00,32.27,32.28,32.25,32.26,10400.0,19.9364,19.9426,19.924,19.9302,10400.0
2005-01-06 12:25:00,32.27,32.28,32.25,32.26,19200.0,19.9364,19.9426,19.924,19.9302,19200.0
2005-01-06 12:30:00,32.27,32.27,32.25,32.25,14100.0,19.9364,19.9364,19.924,19.924,14100.0
2005-01-06 12:35:00,32.25,32.29,32.25,32.28,8500.0,19.924,19.9488,19.924,19.9426,8500.0
2005-01-06 12:40:00,32.27,32.28,32.26,32.28,13400.0,19.9364,19.9426,19.9302,19.9426,13400.0
2005-01-06 12:45:00,32.27,32.27,32.24,32.25,17200.0,19.9364,19.9364,19.9179,19.924,17200.0
2005-01-06 12:50:00,32.25,32.25,32.21,32.21,11500.0,19.924,19.924,19.8993,19.8993,11500.0
2005-01-06 12:55:00,32.21,32.25,32.21,32.25,32100.0,19.8993,19.924,19.8993,19.924,32100.0
2005-01-06 13:00:00,32.25,32.26,32.24,32.25,14600.0,19.924,19.9302,19.9179,19.924,14600.0
2005-01-06 13:05:00,32.26,32.26,32.24,32.25,7700.0,19.9302,19.9302,19.9179,19.924,7700.0
2005-01-06 13:10:00,32.25,32.26,32.24,32.25,30100.0,19.924,19.9302,19.9179,19.924,30100.0
2005-01-06 13:15:00,32.25,32.27,32.25,32.26,7900.0,19.924,19.9364,19.924,19.9302,7900.0
2005-01-06 13:20:00,32.26,32.36,32.26,32.34,20700.0,19.9302,19.992,19.9302,19.9796,20700.0
2005-01-06 13:25:00,32.34,32.35,32.33,32.33,49600.0,19.9796,19.9858,19.9735,19.9735,49600.0
2005-01-06 13:30:00,32.33,32.33,32.3,32.31,34900.0,19.9735,19.9735,19.9549,19.9611,34900.0
2005-01-06 13:35:00,32.3,32.31,32.28,32.3,32900.0,19.9549,19.9611,19.9426,19.9549,32900.0
2005-01-06 13:40:00,32.3,32.3,32.28,32.28,3400.0,19.9549,19.9549,19.9426,19.9426,3400.0
2005-01-06 13:45:00,32.27,32.31,32.27,32.3,15900.0,19.9364,19.9611,19.9364,19.9549,15900.0
2005-01-06 13:50:00,32.3,32.3,32.28,32.29,15900.0,19.9549,19.9549,19.9426,19.9488,15900.0
2005-01-06 13:55:00,32.29,32.3,32.28,32.29,5200.0,19.9488,19.9549,19.9426,19.9488,5200.0
2005-01-06 14:00:00,32.29,32.3,32.26,32.28,15900.0,19.9488,19.9549,19.9302,19.9426,15900.0
2005-01-06 14:05:00,32.27,32.29,32.27,32.28,12800.0,19.9364,19.9488,19.9364,19.9426,12800.0
2005-01-06 14:10:00,32.28,32.28,32.23,32.25,9700.0,19.9426,19.9426,19.9117,19.924,9700.0
2005-01-06 14:15:00,32.25,32.28,32.23,32.25,14600.0,19.924,19.9426,19.9117,19.924,14600.0
2005-01-06 14:20:00,32.25,32.26,32.22,32.22,14600.0,19.924,19.9302,19.9055,19.9055,14600.0
2005-01-06 14:25:00,32.22,32.24,32.21,32.21,6900.0,19.9055,19.9179,19.8993,19.8993,6900.0
2005-01-06 14:30:00,32.23,32.24,32.19,32.22,10400.0,19.9117,19.9179,19.887,19.9055,10400.0
2005-01-06 14:35:00,32.24,32.25,32.21,32.25,8600.0,19.9179,19.924,19.8993,19.924,8600.0
2005-01-06 14:40:00,32.24,32.24,32.21,32.22,8700.0,19.9179,19.9179,19.8993,19.9055,8700.0
2005-01-06 14:45:00,32.21,32.25,32.19,32.25,11000.0,19.8993,19.924,19.887,19.924,11000.0
2005-01-06 14:50:00,32.25,32.25,32.23,32.23,5600.0,19.924,19.924,19.9117,19.9117,5600.0
2005-01-06 14:55:00,32.23,32.24,32.17,32.17,15100.0,19.9117,19.9179,19.8746,19.8746,15100.0
2005-01-06 15:00:00,32.17,32.19,32.16,32.18,15500.0,19.8746,19.887,19.8684,19.8808,15500.0
2005-01-06 15:05:00,32.18,32.18,32.15,32.16,16400.0,19.8808,19.8808,19.8623,19.8684,16400.0
2005-01-06 15:10:00,32.16,32.18,32.16,32.17,19000.0,19.8684,19.8808,19.8684,19.8746,19000.0
2005-01-06 15:15:00,32.17,32.17,32.14,32.16,35700.0,19.8746,19.8746,19.8561,19.8684,35700.0
2005-01-06 15:20:00,32.15,32.16,32.13,32.15,34800.0,19.8623,19.8684,19.8499,19.8623,34800.0
2005-01-06 15:25:00,32.16,32.19,32.14,32.15,91300.0,19.8684,19.887,19.8561,19.8623,91300.0
2005-01-06 15:30:00,32.15,32.15,32.13,32.14,52600.0,19.8623,19.8623,19.8499,19.8561,52600.0
2005-01-06 15:35:00,32.14,32.15,32.12,32.15,45600.0,19.8561,19.8623,19.8437,19.8623,45600.0
2005-01-06 15:40:00,32.15,32.18,32.14,32.18,67300.0,19.8623,19.8808,19.8561,19.8808,67300.0
2005-01-06 15:45:00,32.17,32.18,32.17,32.17,117500.0,19.8746,19.8808,19.8746,19.8746,117500.0
2005-01-06 15:50:00,32.18,32.2,32.18,32.18,55600.0,19.8808,19.8932,19.8808,19.8808,55600.0
2005-01-06 15:55:00,32.18,32.19,32.12,32.17,199800.0,19.8808,19.887,19.8437,19.8746,199800.0
2005-01-07 09:30:00,32.16,32.16,32.03,32.09,53200.0,19.8684,19.8684,19.7881,19.8252,53200.0
2005-01-07 09:35:00,32.1,32.33,32.1,32.3,45400.0,19.8314,19.9735,19.8314,19.9549,45400.0
2005-01-07 09:40:00,32.3,32.35,32.3,32.31,68000.0,19.9549,19.9858,19.9549,19.9611,68000.0
2005-01-07 09:45:00,32.31,32.31,32.24,32.26,30800.0,19.9611,19.9611,19.9179,19.9302,30800.0
2005-01-07 09:50:00,32.27,32.32,32.26,32.32,46900.0,19.9364,19.9673,19.9302,19.9673,46900.0
2005-01-07 09:55:00,32.32,32.32,32.27,32.29,30000.0,19.9673,19.9673,19.9364,19.9488,30000.0
2005-01-07 10:00:00,32.29,32.36,32.29,32.35,37800.0,19.9488,19.992,19.9488,19.9858,37800.0
2005-01-07 10:05:00,32.35,32.36,32.3,32.3,48000.0,19.9858,19.992,19.9549,19.9549,48000.0
2005-01-07 10:10:00,32.3,32.3,32.21,32.21,44300.0,19.9549,19.9549,19.8993,19.8993,44300.0
2005-01-07 10:15:00,32.21,32.21,32.18,32.2,21200.0,19.8993,19.8993,19.8808,19.8932,21200.0
2005-01-07 10:20:00,32.2,32.2,32.16,32.16,17400.0,19.8932,19.8932,19.8684,19.8684,17400.0
2005-01-07 10:25:00,32.16,32.17,32.12,32.12,28200.0,19.8684,19.8746,19.8437,19.8437,28200.0
2005-01-07 10:30:00,32.12,32.13,32.09,32.11,41500.0,19.8437,19.8499,19.8252,19.8376,41500.0
2005-01-07 10:35:00,32.11,32.11,32.1,32.1,52300.0,19.8376,19.8376,19.8314,19.8314,52300.0
2005-01-07 10:40:00,32.1,32.1,32.05,32.1,42400.0,19.8314,19.8314,19.8005,19.8314,42400.0
2005-01-07 10:45:00,32.1,32.12,32.1,32.12,16500.0,19.8314,19.8437,19.8314,19.8437,16500.0
2005-01-07 10:50:00,32.12,32.14,32.12,32.12,33200.0,19.8437,19.8561,19.8437,19.8437,33200.0
2005-01-07 10:55:00,32.11,32.12,32.1,32.11,44800.0,19.8376,19.8437,19.8314,19.8376,44800.0
2005-01-07 11:00:00,32.11,32.14,32.1,32.14,20000.0,19.8376,19.8561,19.8314,19.8561,20000.0
2005-01-07 11:05:00,32.14,32.2,32.14,32.19,37700.0,19.8561,19.8932,19.8561,19.887,37700.0
2005-01-07 11:10:00,32.2,32.25,32.19,32.23,15700.0,19.8932,19.924,19.887,19.9117,15700.0
2005-01-07 11:15:00,32.24,32.26,32.22,32.26,23800.0,19.9179,19.9302,19.9055,19.9302,23800.0
2005-01-07 11:20:00,32.26,32.33,32.26,32.3,22300.0,19.9302,19.9735,19.9302,19.9549,22300.0
2005-01-07 11:25:00,32.3,32.31,32.27,32.3,13100.0,19.9549,19.9611,19.9364,19.9549,13100.0
2005-01-07 11:30:00,32.3,32.32,32.29,32.31,11400.0,19.9549,19.9673,19.9488,19.9611,11400.0
2005-01-07 11:35:00,32.31,32.32,32.29,32.29,15500.0,19.9611,19.9673,19.9488,19.9488,15500.0
2005-01-07 11:40:00,32.29,32.31,32.28,32.31,10500.0,19.9488,19.9611,19.9426,19.9611,10500.0
2005-01-07 11:45:00,32.31,32.33,32.31,32.31,7400.0,19.9611,19.9735,19.9611,19.9611,7400.0
2005-01-07 11:50:00,32.29,32.3,32.29,32.29,7600.0,19.9488,19.9549,19.9488,19.9488,7600.0
2005-01-07 11:55:00,32.29,32.29,32.26,32.29,9500.0,19.9488,19.9488,19.9302,19.9488,9500.0
2005-01-07 12:00:00,32.29,32.29,32.24,32.25,10100.0,19.9488,19.9488,19.9179,19.924,10100.0
2005-01-07 12:05:00,32.25,32.27,32.24,32.25,9900.0,19.924,19.9364,19.9179,19.924,9900.0
2005-01-07 12:10:00,32.25,32.26,32.25,32.26,9100.0,19.924,19.9302,19.924,19.9302,9100.0
2005-01-07 12:15:00,32.27,32.27,32.24,32.25,13700.0,19.9364,19.9364,19.9179,19.924,13700.0
2005-01-07 12:20:00,32.25,32.27,32.24,32.25,24600.0,19.924,19.9364,19.9179,19.924,24600.0
2005-01-07 12:25:00,32.25,32.27,32.25,32.27,5000.0,19.924,19.9364,19.924,19.9364,5000.0
2005-01-07 12:30:00,32.26,32.29,32.26,32.28,10600.0,19.9302,19.9488,19.9302,19.9426,10600.0
2005-01-07 12:35:00,32.29,32.3,32.24,32.24,19000.0,19.9488,19.9549,19.9179,19.9179,19000.0
2005-01-07 12:40:00,32.24,32.24,32.23,32.24,8500.0,19.9179,19.9179,19.9117,19.9179,8500.0
2005-01-07 12:45:00,32.24,32.25,32.23,32.25,16600.0,19.9179,19.924,19.9117,19.924,16600.0
2005-01-07 12:50:00,32.24,32.25,32.24,32.25,22200.0,19.9179,19.924,19.9179,19.924,22200.0
2005-01-07 12:55:00,32.25,32.25,32.24,32.24,7500.0,19.924,19.924,19.9179,19.9179,7500.0
2005-01-07 13:00:00,32.25,32.25,32.24,32.25,7500.0,19.924,19.924,19.9179,19.924,7500.0
2005-01-07 13:05:00,32.25,32.25,32.21,32.23,16500.0,19.924,19.924,19.8993,19.9117,16500.0
2005-01-07 13:10:00,32.22,32.23,32.22,32.23,10100.0,19.9055,19.9117,19.9055,19.9117,10100.0
2005-01-07 13:15:00,32.23,32.23,32.22,32.22,9800.0,19.9117,19.9117,19.9055,19.9055,9800.0
2005-01-07 13:20:00,32.21,32.22,32.21,32.22,13900.0,19.8993,19.9055,19.8993,19.9055,13900.0
2005-01-07 13:25:00,32.22,32.22,32.2,32.22,25700.0,19.9055,19.9055,19.8932,19.9055,25700.0
2005-01-07 13:30:00,32.22,32.24,32.21,32.23,21200.0,19.9055,19.9179,19.8993,19.9117,21200.0
2005-01-07 13:35:00,32.23,32.24,32.22,32.22,7300.0,19.9117,19.9179,19.9055,19.9055,7300.0
2005-01-07 13:40:00,32.21,32.23,32.19,32.22,17000.0,19.8993,19.9117,19.887,19.9055,17000.0
2005-01-07 13:45:00,32.21,32.22,32.2,32.2,10800.0,19.8993,19.9055,19.8932,19.8932,10800.0
2005-01-07 13:50:00,32.21,32.21,32.2,32.21,10100.0,19.8993,19.8993,19.8932,19.8993,10100.0
2005-01-07 13:55:00,32.21,32.21,32.2,32.21,15600.0,19.8993,19.8993,19.8932,19.8993,15600.0
2005-01-07 14:00:00,32.21,32.23,32.2,32.23,16900.0,19.8993,19.9117,19.8932,19.9117,16900.0
2005-01-07 14:05:00,32.23,32.23,32.18,32.18,37100.0,19.9117,19.9117,19.8808,19.8808,37100.0
2005-01-07 14:10:00,32.18,32.19,32.16,32.19,13500.0,19.8808,19.887,19.8684,19.887,13500.0
2005-01-07 14:15:00,32.2,32.2,32.16,32.16,33600.0,19.8932,19.8932,19.8684,19.8684,33600.0
2005-01-07 14:20:00,32.16,32.16,32.15,32.16,6800.0,19.8684,19.8684,19.8623,19.8684,6800.0
2005-01-07 14:25:00,32.16,32.16,32.15,32.15,14800.0,19.8684,19.8684,19.8623,19.8623,14800.0
2005-01-07 14:30:00,32.15,32.15,32.14,32.14,11200.0,19.8623,19.8623,19.8561,19.8561,11200.0
2005-01-07 14:35:00,32.14,32.14,32.1,32.11,13300.0,19.8561,19.8561,19.8314,19.8376,13300.0
2005-01-07 14:40:00,32.1,32.12,32.1,32.11,18900.0,19.8314,19.8437,19.8314,19.8376,18900.0
2005-01-07 14:45:00,32.11,32.11,32.06,32.1,26600.0,19.8376,19.8376,19.8067,19.8314,26600.0
2005-01-07 14:50:00,32.09,32.11,32.09,32.1,37300.0,19.8252,19.8376,19.8252,19.8314,37300.0
2005-01-07 14:55:00,32.09,32.09,32.06,32.07,41300.0,19.8252,19.8252,19.8067,19.8128,41300.0
2005-01-07 15:00:00,32.07,32.09,32.06,32.06,24600.0,19.8128,19.8252,19.8067,19.8067,24600.0
2005-01-07 15:05:00,32.06,32.06,32.02,32.03,33800.0,19.8067,19.8067,19.782,19.7881,33800.0
2005-01-07 15:10:00,32.02,32.03,32.01,32.02,21500.0,19.782,19.7881,19.7758,19.782,21500.0
2005-01-07 15:15:00,32.02,32.02,31.97,31.98,68800.0,19.782,19.782,19.7511,19.7572,68800.0
2005-01-07 15:20:00,31.97,32.01,31.97,32.0,28600.0,19.7511,19.7758,19.7511,19.7696,28600.0
2005-01-07 15:25:00,32.0,32.01,31.98,31.99,38600.0,19.7696,19.7758,19.7572,19.7634,38600.0
2005-01-07 15:30:00,31.99,32.0,31.99,31.99,34100.0,19.7634,19.7696,19.7634,19.7634,34100.0
2005-01-07 15:35:00,32.0,32.0,31.99,32.0,23800.0,19.7696,19.7696,19.7634,19.7696,23800.0
2005-01-07 15:40:00,32.0,32.01,31.99,32.0,54300.0,19.7696,19.7758,19.7634,19.7696,54300.0
2005-01-07 15:45:00,32.0,32.01,31.98,31.99,87900.0,19.7696,19.7758,19.7572,19.7634,87900.0
2005-01-07 15:50:00,31.99,32.0,31.97,31.97,57700.0,19.7634,19.7696,19.7511,19.7511,57700.0
2005-01-07 15:55:00,31.98,31.98,31.92,31.92,51000.0,19.7572,19.7572,19.7202,19.7202,51000.0
2005-01-10 09:30:00,31.83,31.99,31.83,31.96,30900.0,19.6646,19.7634,19.6646,19.7449,30900.0
2005-01-10 09:35:00,31.97,32.16,31.97,32.16,17600.0,19.7511,19.8684,19.7511,19.8684,17600.0
2005-01-10 09:40:00,32.16,32.17,32.12,32.16,29700.0,19.8684,19.8746,19.8437,19.8684,29700.0
2005-01-10 09:45:00,32.17,32.34,32.17,32.33,41700.0,19.8746,19.9796,19.8746,19.9735,41700.0
2005-01-10 09:50:00,32.33,32.35,32.28,32.31,60400.0,19.9735,19.9858,19.9426,19.9611,60400.0
2005-01-10 09:55:00,32.31,32.35,32.3,32.35,66500.0,19.9611,19.9858,19.9549,19.9858,66500.0
2005-01-10 10:00:00,32.35,32.4,32.29,32.29,34800.0,19.9858,20.0167,19.9488,19.9488,34800.0
2005-01-10 10:05:00,32.3,32.34,32.28,32.34,21800.0,19.9549,19.9796,19.9426,19.9796,21800.0
2005-01-10 10:10:00,32.34,32.43,32.34,32.38,44400.0,19.9796,20.0353,19.9796,20.0044,44400.0
2005-01-10 10:15:00,32.38,32.5,32.35,32.5,37700.0,20.0044,20.0785,19.9858,20.0785,37700.0
2005-01-10 10:20:00,32.49,32.51,32.4,32.41,44200.0,20.0723,20.0847,20.0167,20.0229,44200.0
2005-01-10 10:25:00,32.4,32.42,32.39,32.41,36100.0,20.0167,20.0291,20.0105,20.0229,36100.0
2005-01-10 10:30:00,32.43,32.43,32.4,32.41,34100.0,20.0353,20.0353,20.0167,20.0229,34100.0
2005-01-10 10:35:00,32.4,32.43,32.36,32.43,24000.0,20.0167,20.0353,19.992,20.0353,24000.0
2005-01-10 10:40:00,32.44,32.44,32.4,32.43,15400.0,20.0414,20.0414,20.0167,20.0353,15400.0
2005-01-10 10:45:00,32.43,32.5,32.43,32.5,10100.0,20.0353,20.0785,20.0353,20.0785,10100.0
2005-01-10 10:50:00,32.49,32.56,32.49,32.56,15000.0,20.0723,20.1156,20.0723,20.1156,15000.0
2005-01-10 10:55:00,32.54,32.55,32.51,32.52,18000.0,20.1032,20.1094,20.0847,20.0909,18000.0
2005-01-10 11:00:00,32.51,32.52,32.49,32.5,21200.0,20.0847,20.0909,20.0723,20.0785,21200.0
2005-01-10 11:05:00,32.5,32.52,32.5,32.5,38600.0,20.0785,20.0909,20.0785,20.0785,38600.0
2005-01-10 11:10:00,32.5,32.51,32.49,32.5,22900.0,20.0785,20.0847,20.0723,20.0785,22900.0
2005-01-10 11:15:00,32.5,32.5,32.45,32.46,30500.0,20.0785,20.0785,20.0476,20.0538,30500.0
2005-01-10 11:20:00,32.46,32.47,32.43,32.44,13600.0,20.0538,20.06,20.0353,20.0414,13600.0
2005-01-10 11:25:00,32.44,32.49,32.43,32.48,15700.0,20.0414,20.0723,20.0353,20.0661,15700.0
2005-01-10 11:30:00,32.49,32.49,32.47,32.48,11200.0,20.0723,20.0723,20.06,20.0661,11200.0
2005-01-10 11:35:00,32.48,32.52,32.48,32.52,27300.0,20.0661,20.0909,20.0661,20.0909,27300.0
2005-01-10 11:40:00,32.52,32.55,32.5,32.54,12500.0,20.0909,20.1094,20.0785,20.1032,12500.0
2005-01-10 11:45:00,32.54,32.55,32.53,32.55,10700.0,20.1032,20.1094,20.097,20.1094,10700.0
2005-01-10 11:50:00,32.54,32.55,32.54,32.55,645800.0,20.1032,20.1094,20.1032,20.1094,645800.0
2005-01-10 11:55:00,32.54,32.55,32.52,32.53,20400.0,20.1032,20.1094,20.0909,20.097,20400.0
2005-01-10 12:00:00,32.54,32.54,32.53,32.53,15000.0,20.1032,20.1032,20.097,20.097,15000.0
2005-01-10 12:05:00,32.53,32.54,32.51,32.51,20500.0,20.097,20.1032,20.0847,20.0847,20500.0
2005-01-10 12:10:00,32.51,32.51,32.48,32.51,18100.0,20.0847,20.0847,20.0661,20.0847,18100.0
2005-01-10 12:15:00,32.51,32.53,32.5,32.52,11000.0,20.0847,20.097,20.0785,20.0909,11000.0
2005-01-10 12:20:00,32.53,32.56,32.53,32.53,12700.0,20.097,20.1156,20.097,20.097,12700.0
2005-01-10 12:25:00,32.53,32.56,32.53,32.56,11800.0,20.097,20.1156,20.097,20.1156,11800.0
2005-01-10 12:30:00,32.57,32.59,32.57,32.59,12600.0,20.1217,20.1341,20.1217,20.1341,12600.0
2005-01-10 12:35:00,32.59,32.63,32.59,32.62,14100.0,20.1341,20.1588,20.1341,20.1526,14100.0
2005-01-10 12:40:00,32.62,32.62,32.6,32.61,12700.0,20.1526,20.1526,20.1403,20.1465,12700.0
2005-01-10 12:45:00,32.61,32.61,32.57,32.57,22600.0,20.1465,20.1465,20.1217,20.1217,22600.0
2005-01-10 12:50:00,32.57,32.63,32.57,32.63,10200.0,20.1217,20.1588,20.1217,20.1588,10200.0
2005-01-10 12:55:00,32.64,32.64,32.63,32.64,7000.0,20.165,20.165,20.1588,20.165,7000.0
2005-01-10 13:00:00,32.65,32.67,32.64,32.66,14000.0,20.1712,20.1835,20.165,20.1773,14000.0
2005-01-10 13:05:00,32.66,32.69,32.65,32.66,11900.0,20.1773,20.1959,20.1712,20.1773,11900.0
2005-01-10 13:10:00,32.69,32.71,32.67,32.68,16600.0,20.1959,20.2082,20.1835,20.1897,16600.0
2005-01-10 13:15:00,32.68,32.71,32.67,32.67,47800.0,20.1897,20.2082,20.1835,20.1835,47800.0
2005-01-10 13:20:00,32.68,32.68,32.64,32.64,28200.0,20.1897,20.1897,20.165,20.165,28200.0
2005-01-10 13:25:00,32.62,32.62,32.59,32.62,43300.0,20.1526,20.1526,20.1341,20.1526,43300.0
2005-01-10 13:30:00,32.62,32.65,32.61,32.65,29600.0,20.1526,20.1712,20.1465,20.1712,29600.0
2005-01-10 13:35:00,32.64,32.64,32.63,32.63,15600.0,20.165,20.165,20.1588,20.1588,15600.0
2005-01-10 13:40:00,32.62,32.63,32.62,32.63,11000.0,20.1526,20.1588,20.1526,20.1588,11000.0
2005-01-10 13:45:00,32.63,32.63,32.62,32.62,14900.0,20.1588,20.1588,20.1526,20.1526,14900.0
2005-01-10 13:50:00,32.62,32.63,32.59,32.6,31600.0,20.1526,20.1588,20.1341,20.1403,31600.0
2005-01-10 13:55:00,32.6,32.6,32.59,32.6,8000.0,20.1403,20.1403,20.1341,20.1403,8000.0
2005-01-10 14:00:00,32.6,32.6,32.59,32.59,23300.0,20.1403,20.1403,20.1341,20.1341,23300.0
2005-01-10 14:05:00,32.59,32.59,32.58,32.59,7400.0,20.1341,20.1341,20.1279,20.1341,7400.0
2005-01-10 14:10:00,32.58,32.59,32.57,32.59,14400.0,20.1279,20.1341,20.1217,20.1341,14400.0
2005-01-10 14:15:00,32.59,32.64,32.58,32.64,13400.0,20.1341,20.165,20.1279,20.165,13400.0
2005-01-10 14:20:00,32.63,32.65,32.62,32.65,11700.0,20.1588,20.1712,20.1526,20.1712,11700.0
2005-01-10 14:25:00,32.64,32.64,32.61,32.61,20900.0,20.165,20.165,20.1465,20.1465,20900.0
2005-01-10 14:30:00,32.61,32.65,32.61,32.63,62600.0,20.1465,20.1712,20.1465,20.1588,62600.0
2005-01-10 14:35:00,32.63,32.65,32.62,32.65,72100.0,20.1588,20.1712,20.1526,20.1712,72100.0
2005-01-10 14:40:00,32.64,32.66,32.63,32.64,25500.0,20.165,20.1773,20.1588,20.165,25500.0
2005-01-10 14:45:00,32.64,32.65,32.64,32.65,27200.0,20.165,20.1712,20.165,20.1712,27200.0
2005-01-10 14:50:00,32.65,32.65,32.63,32.64,16800.0,20.1712,20.1712,20.1588,20.165,16800.0
2005-01-10 14:55:00,32.64,32.64,32.62,32.63,14100.0,20.165,20.165,20.1526,20.1588,14100.0
2005-01-10 15:00:00,32.63,32.64,32.63,32.64,39400.0,20.1588,20.165,20.1588,20.165,39400.0
2005-01-10 15:05:00,32.64,32.65,32.61,32.62,29800.0,20.165,20.1712,20.1465,20.1526,29800.0
2005-01-10 15:10:00,32.63,32.64,32.61,32.61,22300.0,20.1588,20.165,20.1465,20.1465,22300.0
2005-01-10 15:15:00,32.61,32.61,32.53,32.54,39000.0,20.1465,20.1465,20.097,20.1032,39000.0
2005-01-10 15:20:00,32.53,32.53,32.48,32.5,48500.0,20.097,20.097,20.0661,20.0785,48500.0
2005-01-10 15:25:00,32.5,32.51,32.49,32.51,70700.0,20.0785,20.0847,20.0723,20.0847,70700.0
2005-01-10 15:30:00,32.5,32.51,32.45,32.46,34000.0,20.0785,20.0847,20.0476,20.0538,34000.0
2005-01-10 15:35:00,32.46,32.51,32.45,32.51,25000.0,20.0538,20.0847,20.0476,20.0847,25000.0
2005-01-10 15:40:00,32.51,32.55,32.5,32.55,27500.0,20.0847,20.1094,20.0785,20.1094,27500.0
2005-01-10 15:45:00,32.54,32.55,32.49,32.49,34300.0,20.1032,20.1094,20.0723,20.0723,34300.0
2005-01-10 15:50:00,32.49,32.54,32.48,32.54,57300.0,20.0723,20.1032,20.0661,20.1032,57300.0
2005-01-10 15:55:00,32.54,32.57,32.5,32.55,68600.0,20.1032,20.1217,20.0785,20.1094,68600.0
2005-01-11 09:30:00,32.5,32.6,32.44,32.51,23400.0,20.0785,20.1403,20.0414,20.0847,23400.0
2005-01-11 09:35:00,32.5,32.5,32.34,32.42,13800.0,20.0785,20.0785,19.9796,20.0291,13800.0
2005-01-11 09:40:00,32.41,32.41,32.3,32.32,18600.0,20.0229,20.0229,19.9549,19.9673,18600.0
2005-01-11 09:45:00,32.35,32.35,32.3,32.31,17400.0,19.9858,19.9858,19.9549,19.9611,17400.0
2005-01-11 09:50:00,32.31,32.35,32.26,32.29,13800.0,19.9611,19.9858,19.9302,19.9488,13800.0
2005-01-11 09:55:00,32.29,32.3,32.24,32.24,12700.0,19.9488,19.9549,19.9179,19.9179,12700.0
2005-01-11 10:00:00,32.25,32.25,32.13,32.13,35000.0,19.924,19.924,19.8499,19.8499,35000.0
2005-01-11 10:05:00,32.14,32.15,32.12,32.12,15100.0,19.8561,19.8623,19.8437,19.8437,15100.0
2005-01-11 10:10:00,32.12,32.19,32.12,32.19,15800.0,19.8437,19.887,19.8437,19.887,15800.0
2005-01-11 10:15:00,32.23,32.24,32.19,32.23,14200.0,19.9117,19.9179,19.887,19.9117,14200.0
2005-01-11 10:20:00,32.24,32.3,32.24,32.29,17100.0,19.9179,19.9549,19.9179,19.9488,17100.0
2005-01-11 10:25:00,32.29,32.38,32.29,32.38,43600.0,19.9488,20.0044,19.9488,20.0044,43600.0
2005-01-11 10:30:00,32.37,32.37,32.34,32.34,10900.0,19.9982,19.9982,19.9796,19.9796,10900.0
2005-01-11 10:35:00,32.34,32.34,32.29,32.31,10700.0,19.9796,19.9796,19.9488,19.9611,10700.0
2005-01-11 10:40:00,32.31,32.31,32.28,32.28,11300.0,19.9611,19.9611,19.9426,19.9426,11300.0
2005-01-11 10:45:00,32.29,32.33,32.29,32.32,32300.0,19.9488,19.9735,19.9488,19.9673,32300.0
2005-01-11 10:50:00,32.31,32.32,32.3,32.32,6500.0,19.9611,19.9673,19.9549,19.9673,6500.0
2005-01-11 10:55:00,32.32,32.34,32.31,32.34,10200.0,19.9673,19.9796,19.9611,19.9796,10200.0
2005-01-11 11:00:00,32.36,32.36,32.34,32.34,36000.0,19.992,19.992,19.9796,19.9796,36000.0
2005-01-11 11:05:00,32.35,32.42,32.35,32.41,9500.0,19.9858,20.0291,19.9858,20.0229,9500.0
2005-01-11 11:10:00,32.4,32.4,32.36,32.37,17100.0,20.0167,20.0167,19.992,19.9982,17100.0
2005-01-11 11:15:00,32.37,32.38,32.35,32.36,29700.0,19.9982,20.0044,19.9858,19.992,29700.0
2005-01-11 11:20:00,32.36,32.38,32.34,32.37,7800.0,19.992,20.0044,19.9796,19.9982,7800.0
2005-01-11 11:25:00,32.37,32.41,32.37,32.4,12600.0,19.9982,20.0229,19.9982,20.0167,12600.0
2005-01-11 11:30:00,32.39,32.39,32.36,32.37,21300.0,20.0105,20.0105,19.992,19.9982,21300.0
2005-01-11 11:35:00,32.38,32.41,32.38,32.4,8700.0,20.0044,20.0229,20.0044,20.0167,8700.0
2005-01-11 11:40:00,32.39,32.4,32.38,32.38,7200.0,20.0105,20.0167,20.0044,20.0044,7200.0
2005-01-11 11:45:00,32.38,32.39,32.36,32.36,11400.0,20.0044,20.0105,19.992,19.992,11400.0
2005-01-11 11:50:00,32.36,32.36,32.34,32.35,29900.0,19.992,19.992,19.9796,19.9858,29900.0
2005-01-11 11:55:00,32.35,32.35,32.33,32.35,8500.0,19.9858,19.9858,19.9735,19.9858,8500.0
2005-01-11 12:00:00,32.35,32.35,32.34,32.34,8600.0,19.9858,19.9858,19.9796,19.9796,8600.0
2005-01-11 12:05:00,32.34,32.35,32.31,32.32,12900.0,19.9796,19.9858,19.9611,19.9673,12900.0
2005-01-11 12:10:00,32.31,32.31,32.25,32.26,25800.0,19.9611,19.9611,19.924,19.9302,25800.0
2005-01-11 12:15:00,32.26,32.27,32.24,32.26,10400.0,19.9302,19.9364,19.9179,19.9302,10400.0
2005-01-11 12:20:00,32.25,32.27,32.25,32.26,7300.0,19.924,19.9364,19.924,19.9302,7300.0
2005-01-11 12:25:00,32.27,32.28,32.26,32.26,6300.0,19.9364,19.9426,19.9302,19.9302,6300.0
2005-01-11 12:30:00,32.26,32.28,32.25,32.28,6700.0,19.9302,19.9426,19.924,19.9426,6700.0
2005-01-11 12:35:00,32.28,32.29,32.27,32.28,9000.0,19.9426,19.9488,19.9364,19.9426,9000.0
2005-01-11 12:40:00,32.28,32.3,32.26,32.26,5400.0,19.9426,19.9549,19.9302,19.9302,5400.0
2005-01-11 12:45:00,32.27,32.27,32.25,32.25,7300.0,19.9364,19.9364,19.924,19.924,7300.0
2005-01-11 12:50:00,32.25,32.29,32.25,32.28,9100.0,19.924,19.9488,19.924,19.9426,9100.0
2005-01-11 12:55:00,32.27,32.29,32.26,32.26,14300.0,19.9364,19.9488,19.9302,19.9302,14300.0
2005-01-11 13:00:00,32.26,32.26,32.22,32.22,22600.0,19.9302,19.9302,19.9055,19.9055,22600.0
2005-01-11 13:05:00,32.22,32.23,32.22,32.22,5800.0,19.9055,19.9117,19.9055,19.9055,5800.0
2005-01-11 13:10:00,32.23,32.25,32.21,32.23,24400.0,19.9117,19.924,19.8993,19.9117,24400.0
2005-01-11 13:15:00,32.23,32.25,32.22,32.23,14000.0,19.9117,19.924,19.9055,19.9117,14000.0
2005-01-11 13:20:00,32.23,32.29,32.23,32.28,9700.0,19.9117,19.9488,19.9117,19.9426,9700.0
2005-01-11 13:25:00,32.28,32.29,32.28,32.29,10000.0,19.9426,19.9488,19.9426,19.9488,10000.0
2005-01-11 13:30:00,32.28,32.3,32.28,32.3,25800.0,19.9426,19.9549,19.9426,19.9549,25800.0
2005-01-11 13:35:00,32.3,32.33,32.29,32.32,12900.0,19.9549,19.9735,19.9488,19.9673,12900.0
2005-01-11 13:40:00,32.32,32.32,32.28,32.29,8700.0,19.9673,19.9673,19.9426,19.9488,8700.0
2005-01-11 13:45:00,32.29,32.29,32.27,32.29,5100.0,19.9488,19.9488,19.9364,19.9488,5100.0
2005-01-11 13:50:00,32.29,32.37,32.29,32.37,6900.0,19.9488,19.9982,19.9488,19.9982,6900.0
2005-01-11 13:55:00,32.37,32.38,32.36,32.36,4500.0,19.9982,20.0044,19.992,19.992,4500.0
2005-01-11 14:00:00,32.37,32.37,32.35,32.35,9400.0,19.9982,19.9982,19.9858,19.9858,9400.0
2005-01-11 14:05:00,32.34,32.39,32.34,32.38,13500.0,19.9796,20.0105,19.9796,20.0044,13500.0
2005-01-11 14:10:00,32.37,32.41,32.37,32.4,53100.0,19.9982,20.0229,19.9982,20.0167,53100.0
2005-01-11 14:15:00,32.4,32.41,32.39,32.39,27800.0,20.0167,20.0229,20.0105,20.0105,27800.0
2005-01-11 14:20:00,32.38,32.38,32.36,32.37,11200.0,20.0044,20.0044,19.992,19.9982,11200.0
2005-01-11 14:25:00,32.36,32.38,32.36,32.37,5000.0,19.992,20.0044,19.992,19.9982,5000.0
2005-01-11 14:30:00,32.37,32.39,32.36,32.36,9900.0,19.9982,20.0105,19.992,19.992,9900.0
2005-01-11 14:35:00,32.36,32.37,32.33,32.34,16700.0,19.992,19.9982,19.9735,19.9796,16700.0
2005-01-11 14:40:00,32.34,32.34,32.33,32.33,4800.0,19.9796,19.9796,19.9735,19.9735,4800.0
2005-01-11 14:45:00,32.34,32.34,32.33,32.33,9000.0,19.9796,19.9796,19.9735,19.9735,9000.0
2005-01-11 14:50:00,32.34,32.36,32.34,32.34,11400.0,19.9796,19.992,19.9796,19.9796,11400.0
2005-01-11 14:55:00,32.34,32.34,32.32,32.34,17800.0,19.9796,19.9796,19.9673,19.9796,17800.0
2005-01-11 15:00:00,32.33,32.36,32.32,32.34,10500.0,19.9735,19.992,19.9673,19.9796,10500.0
2005-01-11 15:05:00,32.34,32.37,32.34,32.37,21400.0,19.9796,19.9982,19.9796,19.9982,21400.0
2005-01-11 15:10:00,32.37,32.38,32.35,32.36,22300.0,19.9982,20.0044,19.9858,19.992,22300.0
2005-01-11 15:15:00,32.36,32.38,32.36,32.37,20200.0,19.992,20.0044,19.992,19.9982,20200.0
2005-01-11 15:20:00,32.37,32.4,32.36,32.39,20200.0,19.9982,20.0167,19.992,20.0105,20200.0
2005-01-11 15:25:00,32.39,32.4,32.39,32.39,18100.0,20.0105,20.0167,20.0105,20.0105,18100.0
2005-01-11 15:30:00,32.39,32.39,32.37,32.38,19900.0,20.0105,20.0105,19.9982,20.0044,19900.0
2005-01-11 15:35:00,32.39,32.4,32.37,32.39,14500.0,20.0105,20.0167,19.9982,20.0105,14500.0
2005-01-11 15:40:00,32.39,32.4,32.36,32.38,19200.0,20.0105,20.0167,19.992,20.0044,19200.0
2005-01-11 15:45:00,32.38,32.4,32.33,32.33,36200.0,20.0044,20.0167,19.9735,19.9735,36200.0
2005-01-11 15:50:00,32.33,32.34,32.29,32.33,47300.0,19.9735,19.9796,19.9488,19.9735,47300.0
2005-01-11 15:55:00,32.33,32.33,32.27,32.29,55800.0,19.9735,19.9735,19.9364,19.9488,55800.0
2005-01-12 09:30:00,32.35,32.5,32.35,32.38,23800.0,19.9858,20.0785,19.9858,20.0044,23800.0
2005-01-12 09:35:00,32.37,32.46,32.37,32.46,9100.0,19.9982,20.0538,19.9982,20.0538,9100.0
2005-01-12 09:40:00,32.46,32.46,32.3,32.3,5200.0,20.0538,20.0538,19.9549,19.9549,5200.0
2005-01-12 09:45:00,32.3,32.32,32.3,32.32,9000.0,19.9549,19.9673,19.9549,19.9673,9000.0
2005-01-12 09:50:00,32.3,32.32,32.26,32.26,14500.0,19.9549,19.9673,19.9302,19.9302,14500.0
2005-01-12 09:55:00,32.26,32.28,32.26,32.27,10700.0,19.9302,19.9426,19.9302,19.9364,10700.0
2005-01-12 10:00:00,32.25,32.38,32.24,32.37,11700.0,19.924,20.0044,19.9179,19.9982,11700.0
2005-01-12 10:05:00,32.38,32.43,32.38,32.43,8100.0,20.0044,20.0353,20.0044,20.0353,8100.0
2005-01-12 10:10:00,32.43,32.43,32.4,32.4,11400.0,20.0353,20.0353,20.0167,20.0167,11400.0
2005-01-12 10:15:00,32.41,32.45,32.4,32.4,15100.0,20.0229,20.0476,20.0167,20.0167,15100.0
2005-01-12 10:20:00,32.39,32.4,32.3,32.3,13300.0,20.0105,20.0167,19.9549,19.9549,13300.0
2005-01-12 10:25:00,32.31,32.37,32.31,32.37,6200.0,19.9611,19.9982,19.9611,19.9982,6200.0
2005-01-12 10:30:00,32.37,32.44,32.36,32.36,14300.0,19.9982,20.0414,19.992,19.992,14300.0
2005-01-12 10:35:00,32.36,32.36,32.25,32.26,14400.0,19.992,19.992,19.924,19.9302,14400.0
2005-01-12 10:40:00,32.25,32.25,32.21,32.22,9800.0,19.924,19.924,19.8993,19.9055,9800.0
2005-01-12 10:45:00,32.24,32.3,32.23,32.29,7300.0,19.9179,19.9549,19.9117,19.9488,7300.0
2005-01-12 10:50:00,32.29,32.3,32.21,32.22,20400.0,19.9488,19.9549,19.8993,19.9055,20400.0
2005-01-12 10:55:00,32.22,32.31,32.22,32.31,8800.0,19.9055,19.9611,19.9055,19.9611,8800.0
2005-01-12 11:00:00,32.29,32.32,32.28,32.28,12900.0,19.9488,19.9673,19.9426,19.9426,12900.0
2005-01-12 11:05:00,32.25,32.26,32.24,32.25,15500.0,19.924,19.9302,19.9179,19.924,15500.0
2005-01-12 11:10:00,32.25,32.25,32.22,32.23,10700.0,19.924,19.924,19.9055,19.9117,10700.0
2005-01-12 11:15:00,32.23,32.25,32.23,32.25,36500.0,19.9117,19.924,19.9117,19.924,36500.0
2005-01-12 11:20:00,32.26,32.26,32.25,32.25,11900.0,19.9302,19.9302,19.924,19.924,11900.0
2005-01-12 11:25:00,32.25,32.29,32.24,32.29,27500.0,19.924,19.9488,19.9179,19.9488,27500.0
2005-01-12 11:30:00,32.29,32.33,32.29,32.31,30500.0,19.9488,19.9735,19.9488,19.9611,30500.0
2005-01-12 11:35:00,32.31,32.38,32.31,32.38,14400.0,19.9611,20.0044,19.9611,20.0044,14400.0
2005-01-12 11:40:00,32.38,32.38,32.37,32.38,5700.0,20.0044,20.0044,19.9982,20.0044,5700.0
2005-01-12 11:45:00,32.38,32.42,32.38,32.42,10100.0,20.0044,20.0291,20.0044,20.0291,10100.0
2005-01-12 11:50:00,32.42,32.47,32.42,32.44,14400.0,20.0291,20.06,20.0291,20.0414,14400.0
2005-01-12 11:55:00,32.45,32.46,32.43,32.45,29000.0,20.0476,20.0538,20.0353,20.0476,29000.0
2005-01-12 12:00:00,32.45,32.45,32.44,32.44,8400.0,20.0476,20.0476,20.0414,20.0414,8400.0
2005-01-12 12:05:00,32.44,32.46,32.43,32.45,10200.0,20.0414,20.0538,20.0353,20.0476,10200.0
2005-01-12 12:10:00,32.45,32.47,32.44,32.47,3600.0,20.0476,20.06,20.0414,20.06,3600.0
2005-01-12 12:15:00,32.49,32.5,32.47,32.49,17400.0,20.0723,20.0785,20.06,20.0723,17400.0
2005-01-12 12:20:00,32.49,32.5,32.48,32.49,37300.0,20.0723,20.0785,20.0661,20.0723,37300.0
2005-01-12 12:25:00,32.49,32.49,32.47,32.49,7200.0,20.0723,20.0723,20.06,20.0723,7200.0
2005-01-12 12:30:00,32.49,32.52,32.49,32.5,20200.0,20.0723,20.0909,20.0723,20.0785,20200.0
2005-01-12 12:35:00,32.51,32.51,32.46,32.46,7300.0,20.0847,20.0847,20.0538,20.0538,7300.0
2005-01-12 12:40:00,32.46,32.46,32.44,32.44,4200.0,20.0538,20.0538,20.0414,20.0414,4200.0
2005-01-12 12:45:00,32.45,32.45,32.44,32.45,2000.0,20.0476,20.0476,20.0414,20.0476,2000.0
2005-01-12 12:50:00,32.44,32.45,32.44,32.45,3500.0,20.0414,20.0476,20.0414,20.0476,3500.0
2005-01-12 12:55:00,32.45,32.45,32.43,32.44,9300.0,20.0476,20.0476,20.0353,20.0414,9300.0
2005-01-12 13:00:00,32.44,32.44,32.41,32.43,7700.0,20.0414,20.0414,20.0229,20.0353,7700.0
2005-01-12 13:05:00,32.43,32.43,32.42,32.43,3200.0,20.0353,20.0353,20.0291,20.0353,3200.0
2005-01-12 13:10:00,32.43,32.44,32.43,32.43,19700.0,20.0353,20.0414,20.0353,20.0353,19700.0
2005-01-12 13:15:00,32.44,32.44,32.42,32.44,5400.0,20.0414,20.0414,20.0291,20.0414,5400.0
2005-01-12 13:20:00,32.44,32.44,32.43,32.43,4700.0,20.0414,20.0414,20.0353,20.0353,4700.0
2005-01-12 13:25:00,32.43,32.44,32.42,32.42,9100.0,20.0353,20.0414,20.0291,20.0291,9100.0
2005-01-12 13:30:00,32.42,32.42,32.4,32.4,11400.0,20.0291,20.0291,20.0167,20.0167,11400.0
2005-01-12 13:35:00,32.4,32.42,32.38,32.41,11100.0,20.0167,20.0291,20.0044,20.0229,11100.0
2005-01-12 13:40:00,32.42,32.44,32.42,32.43,12300.0,20.0291,20.0414,20.0291,20.0353,12300.0
2005-01-12 13:45:00,32.43,32.44,32.43,32.43,9000.0,20.0353,20.0414,20.0353,20.0353,9000.0
2005-01-12 13:50:00,32.43,32.44,32.41,32.41,16700.0,20.0353,20.0414,20.0229,20.0229,16700.0
2005-01-12 13:55:00,32.41,32.44,32.4,32.44,5800.0,20.0229,20.0414,20.0167,20.0414,5800.0
2005-01-12 14:00:00,32.44,32.49,32.44,32.49,51100.0,20.0414,20.0723,20.0414,20.0723,51100.0
2005-01-12 14:05:00,32.48,32.52,32.48,32.52,37300.0,20.0661,20.0909,20.0661,20.0909,37300.0
2005-01-12 14:10:00,32.51,32.52,32.45,32.45,16800.0,20.0847,20.0909,20.0476,20.0476,16800.0
2005-01-12 14:15:00,32.45,32.51,32.45,32.5,14000.0,20.0476,20.0847,20.0476,20.0785,14000.0
2005-01-12 14:20:00,32.52,32.53,32.47,32.47,11700.0,20.0909,20.097,20.06,20.06,11700.0
2005-01-12 14:25:00,32.47,32.49,32.47,32.49,8800.0,20.06,20.0723,20.06,20.0723,8800.0
2005-01-12 14:30:00,32.48,32.48,32.46,32.48,10900.0,20.0661,20.0661,20.0538,20.0661,10900.0
2005-01-12 14:35:00,32.48,32.49,32.46,32.47,9400.0,20.0661,20.0723,20.0538,20.06,9400.0
2005-01-12 14:40:00,32.47,32.47,32.44,32.45,29800.0,20.06,20.06,20.0414,20.0476,29800.0
2005-01-12 14:45:00,32.46,32.5,32.46,32.5,12400.0,20.0538,20.0785,20.0538,20.0785,12400.0
2005-01-12 14:50:00,32.5,32.52,32.49,32.52,21000.0,20.0785,20.0909,20.0723,20.0909,21000.0
2005-01-12 14:55:00,32.52,32.54,32.51,32.53,17100.0,20.0909,20.1032,20.0847,20.097,17100.0
2005-01-12 15:00:00,32.53,32.54,32.53,32.54,32400.0,20.097,20.1032,20.097,20.1032,32400.0
2005-01-12 15:05:00,32.54,32.58,32.54,32.58,32200.0,20.1032,20.1279,20.1032,20.1279,32200.0
2005-01-12 15:10:00,32.58,32.6,32.58,32.6,28800.0,20.1279,20.1403,20.1279,20.1403,28800.0
2005-01-12 15:15:00,32.6,32.62,32.56,32.56,34200.0,20.1403,20.1526,20.1156,20.1156,34200.0
2005-01-12 15:20:00,32.57,32.59,32.56,32.59,18700.0,20.1217,20.1341,20.1156,20.1341,18700.0
2005-01-12 15:25:00,32.58,32.62,32.58,32.62,23500.0,20.1279,20.1526,20.1279,20.1526,23500.0
2005-01-12 15:30:00,32.62,32.64,32.59,32.63,41800.0,20.1526,20.165,20.1341,20.1588,41800.0
2005-01-12 15:35:00,32.64,32.68,32.63,32.68,22900.0,20.165,20.1897,20.1588,20.1897,22900.0
2005-01-12 15:40:00,32.69,32.69,32.65,32.67,31000.0,20.1959,20.1959,20.1712,20.1835,31000.0
2005-01-12 15:45:00,32.68,32.69,32.61,32.64,19500.0,20.1897,20.1959,20.1465,20.165,19500.0
2005-01-12 15:50:00,32.64,32.66,32.61,32.65,9300.0,20.165,20.1773,20.1465,20.1712,9300.0
2005-01-12 15:55:00,32.65,32.68,32.63,32.65,25300.0,20.1712,20.1897,20.1588,20.1712,25300.0
2005-01-13 09:30:00,32.53,32.75,32.53,32.75,21900.0,20.097,20.2329,20.097,20.2329,21900.0
2005-01-13 09:35:00,32.78,32.89,32.77,32.89,20500.0,20.2515,20.3194,20.2453,20.3194,20500.0
2005-01-13 09:40:00,32.89,32.94,32.89,32.89,48700.0,20.3194,20.3503,20.3194,20.3194,48700.0
2005-01-13 09:45:00,32.87,32.88,32.79,32.85,55200.0,20.3071,20.3133,20.2577,20.2947,55200.0
2005-01-13 09:50:00,32.86,33.0,32.86,33.0,42500.0,20.3009,20.3874,20.3009,20.3874,42500.0
2005-01-13 09:55:00,33.0,33.09,32.98,33.04,49000.0,20.3874,20.443,20.375,20.4121,49000.0
2005-01-13 10:00:00,33.02,33.1,33.01,33.1,31000.0,20.3998,20.4492,20.3936,20.4492,31000.0
2005-01-13 10:05:00,33.12,33.14,33.06,33.06,57400.0,20.4615,20.4739,20.4245,20.4245,57400.0
2005-01-13 10:10:00,33.06,33.06,33.0,33.0,18200.0,20.4245,20.4245,20.3874,20.3874,18200.0
2005-01-13 10:15:00,32.99,33.0,32.96,32.99,25800.0,20.3812,20.3874,20.3627,20.3812,25800.0
2005-01-13 10:20:00,32.99,33.0,32.96,32.96,12900.0,20.3812,20.3874,20.3627,20.3627,12900.0
2005-01-13 10:25:00,32.97,33.0,32.96,32.99,20300.0,20.3689,20.3874,20.3627,20.3812,20300.0
2005-01-13 10:30:00,32.99,33.0,32.97,33.0,35200.0,20.3812,20.3874,20.3689,20.3874,35200.0
2005-01-13 10:35:00,33.0,33.0,32.95,32.96,31800.0,20.3874,20.3874,20.3565,20.3627,31800.0
2005-01-13 10:40:00,32.96,32.97,32.94,32.96,14700.0,20.3627,20.3689,20.3503,20.3627,14700.0
2005-01-13 10:45:00,32.97,33.0,32.97,33.0,13800.0,20.3689,20.3874,20.3689,20.3874,13800.0
2005-01-13 10:50:00,33.0,33.0,32.99,33.0,21100.0,20.3874,20.3874,20.3812,20.3874,21100.0
2005-01-13 10:55:00,32.99,33.0,32.99,32.99,5000.0,20.3812,20.3874,20.3812,20.3812,5000.0
2005-01-13 11:00:00,32.99,33.0,32.99,33.0,66900.0,20.3812,20.3874,20.3812,20.3874,66900.0
2005-01-13 11:05:00,32.99,33.0,32.99,33.0,14700.0,20.3812,20.3874,20.3812,20.3874,14700.0
2005-01-13 11:10:00,33.0,33.0,32.99,33.0,25500.0,20.3874,20.3874,20.3812,20.3874,25500.0
2005-01-13 11:15:00,32.99,33.0,32.99,32.99,7200.0,20.3812,20.3874,20.3812,20.3812,7200.0
2005-01-13 11:20:00,32.99,33.0,32.99,33.0,8800.0,20.3812,20.3874,20.3812,20.3874,8800.0
2005-01-13 11:25:00,33.0,33.0,32.99,33.0,8900.0,20.3874,20.3874,20.3812,20.3874,8900.0
2005-01-13 11:30:00,33.0,33.0,32.95,32.95,19800.0,20.3874,20.3874,20.3565,20.3565,19800.0
2005-01-13 11:35:00,32.95,32.95,32.9,32.92,25100.0,20.3565,20.3565,20.3256,20.338,25100.0
2005-01-13 11:40:00,32.93,32.93,32.88,32.93,12100.0,20.3442,20.3442,20.3133,20.3442,12100.0
2005-01-13 11:45:00,32.92,32.92,32.9,32.92,5200.0,20.338,20.338,20.3256,20.338,5200.0
2005-01-13 11:50:00,32.92,32.94,32.9,32.94,5200.0,20.338,20.3503,20.3256,20.3503,5200.0
2005-01-13 11:55:00,32.95,32.97,32.94,32.96,9500.0,20.3565,20.3689,20.3503,20.3627,9500.0
2005-01-13 12:00:00,32.96,32.98,32.96,32.98,6800.0,20.3627,20.375,20.3627,20.375,6800.0
2005-01-13 12:05:00,32.98,33.0,32.98,33.0,27600.0,20.375,20.3874,20.375,20.3874,27600.0
2005-01-13 12:10:00,33.0,33.0,32.98,33.0,7700.0,20.3874,20.3874,20.375,20.3874,7700.0
2005-01-13 12:15:00,33.0,33.0,32.99,33.0,5700.0,20.3874,20.3874,20.3812,20.3874,5700.0
2005-01-13 12:20:00,33.0,33.0,32.99,32.99,9100.0,20.3874,20.3874,20.3812,20.3812,9100.0
2005-01-13 12:25:00,32.99,33.0,32.99,33.0,4100.0,20.3812,20.3874,20.3812,20.3874,4100.0
2005-01-13 12:30:00,33.0,33.0,32.99,33.0,6200.0,20.3874,20.3874,20.3812,20.3874,6200.0
2005-01-13 12:35:00,33.0,33.0,32.99,32.99,8500.0,20.3874,20.3874,20.3812,20.3812,8500.0
2005-01-13 12:40:00,32.99,33.0,32.97,32.99,12200.0,20.3812,20.3874,20.3689,20.3812,12200.0
2005-01-13 12:45:00,33.0,33.0,32.98,32.99,11300.0,20.3874,20.3874,20.375,20.3812,11300.0
2005-01-13 12:50:00,32.99,33.03,32.99,33.03,31100.0,20.3812,20.4059,20.3812,20.4059,31100.0
2005-01-13 12:55:00,33.03,33.03,33.02,33.03,5600.0,20.4059,20.4059,20.3998,20.4059,5600.0
2005-01-13 13:00:00,33.03,33.07,33.03,33.06,23400.0,20.4059,20.4306,20.4059,20.4245,23400.0
2005-01-13 13:05:00,33.06,33.1,33.06,33.1,33300.0,20.4245,20.4492,20.4245,20.4492,33300.0
2005-01-13 13:10:00,33.1,33.1,33.06,33.1,25100.0,20.4492,20.4492,20.4245,20.4492,25100.0
2005-01-13 13:15:00,33.09,33.1,33.09,33.09,19000.0,20.443,20.4492,20.443,20.443,19000.0
2005-01-13 13:20:00,33.09,33.09,33.05,33.06,6900.0,20.443,20.443,20.4183,20.4245,6900.0
2005-01-13 13:25:00,33.06,33.06,33.05,33.05,6100.0,20.4245,20.4245,20.4183,20.4183,6100.0
2005-01-13 13:30:00,33.05,33.05,33.04,33.04,10600.0,20.4183,20.4183,20.4121,20.4121,10600.0
2005-01-13 13:35:00,33.04,33.05,33.04,33.05,6300.0,20.4121,20.4183,20.4121,20.4183,6300.0
2005-01-13 13:40:00,33.05,33.06,33.05,33.06,10600.0,20.4183,20.4245,20.4183,20.4245,10600.0
2005-01-13 13:45:00,33.06,33.06,33.05,33.06,8000.0,20.4245,20.4245,20.4183,20.4245,8000.0
2005-01-13 13:50:00,33.06,33.07,33.04,33.07,9700.0,20.4245,20.4306,20.4121,20.4306,9700.0
2005-01-13 13:55:00,33.07,33.1,33.06,33.09,14000.0,20.4306,20.4492,20.4245,20.443,14000.0
2005-01-13 14:00:00,33.09,33.1,33.09,33.1,32000.0,20.443,20.4492,20.443,20.4492,32000.0
2005-01-13 14:05:00,33.11,33.13,33.11,33.12,12600.0,20.4554,20.4677,20.4554,20.4615,12600.0
2005-01-13 14:10:00,33.12,33.12,33.1,33.11,4300.0,20.4615,20.4615,20.4492,20.4554,4300.0
2005-01-13 14:15:00,33.1,33.1,33.09,33.1,7800.0,20.4492,20.4492,20.443,20.4492,7800.0
2005-01-13 14:20:00,33.09,33.1,33.08,33.09,8800.0,20.443,20.4492,20.4368,20.443,8800.0
2005-01-13 14:25:00,33.09,33.09,33.08,33.09,7300.0,20.443,20.443,20.4368,20.443,7300.0
2005-01-13 14:30:00,33.09,33.09,33.08,33.08,7100.0,20.443,20.443,20.4368,20.4368,7100.0
2005-01-13 14:35:00,33.09,33.09,33.07,33.07,14100.0,20.443,20.443,20.4306,20.4306,14100.0
2005-01-13 14:40:00,33.07,33.1,33.07,33.1,15100.0,20.4306,20.4492,20.4306,20.4492,15100.0
2005-01-13 14:45:00,33.09,33.1,33.08,33.1,5000.0,20.443,20.4492,20.4368,20.4492,5000.0
2005-01-13 14:50:00,33.1,33.1,33.08,33.08,8800.0,20.4492,20.4492,20.4368,20.4368,8800.0
2005-01-13 14:55:00,33.09,33.09,33.07,33.09,18100.0,20.443,20.443,20.4306,20.443,18100.0
2005-01-13 15:00:00,33.09,33.1,33.09,33.1,34600.0,20.443,20.4492,20.443,20.4492,34600.0
2005-01-13 15:05:00,33.09,33.1,33.06,33.08,16600.0,20.443,20.4492,20.4245,20.4368,16600.0
2005-01-13 15:10:00,33.09,33.1,33.08,33.1,12800.0,20.443,20.4492,20.4368,20.4492,12800.0
2005-01-13 15:15:00,33.09,33.1,33.02,33.07,16000.0,20.443,20.4492,20.3998,20.4306,16000.0
2005-01-13 15:20:00,33.07,33.07,32.99,33.0,33700.0,20.4306,20.4306,20.3812,20.3874,33700.0
2005-01-13 15:25:00,33.0,33.01,32.96,32.96,15900.0,20.3874,20.3936,20.3627,20.3627,15900.0
2005-01-13 15:30:00,32.96,32.96,32.88,32.93,20300.0,20.3627,20.3627,20.3133,20.3442,20300.0
2005-01-13 15:35:00,32.93,33.01,32.93,32.96,28600.0,20.3442,20.3936,20.3442,20.3627,28600.0
2005-01-13 15:40:00,32.96,32.96,32.82,32.83,30400.0,20.3627,20.3627,20.2762,20.2824,30400.0
2005-01-13 15:45:00,32.83,32.88,32.79,32.88,15500.0,20.2824,20.3133,20.2577,20.3133,15500.0
2005-01-13 15:50:00,32.85,32.88,32.8,32.82,24000.0,20.2947,20.3133,20.2638,20.2762,24000.0
2005-01-13 15:55:00,32.82,32.92,32.82,32.9,35600.0,20.2762,20.338,20.2762,20.3256,35600.0
2005-01-14 09:30:00,32.88,33.12,32.88,33.08,31000.0,20.3133,20.4615,20.3133,20.4368,31000.0
2005-01-14 09:35:00,33.05,33.07,33.0,33.0,11600.0,20.4183,20.4306,20.3874,20.3874,11600.0
2005-01-14 09:40:00,33.01,33.03,33.0,33.02,22900.0,20.3936,20.4059,20.3874,20.3998,22900.0
2005-01-14 09:45:00,33.03,33.03,32.93,32.97,24900.0,20.4059,20.4059,20.3442,20.3689,24900.0
2005-01-14 09:50:00,33.0,33.1,32.97,33.1,35700.0,20.3874,20.4492,20.3689,20.4492,35700.0
2005-01-14 09:55:00,33.08,33.17,33.08,33.17,21500.0,20.4368,20.4924,20.4368,20.4924,21500.0
2005-01-14 10:00:00,33.17,33.3,33.16,33.27,43200.0,20.4924,20.5727,20.4862,20.5542,43200.0
2005-01-14 10:05:00,33.27,33.32,33.2,33.21,18400.0,20.5542,20.5851,20.511,20.5171,18400.0
2005-01-14 10:10:00,33.2,33.2,33.17,33.19,18800.0,20.511,20.511,20.4924,20.5048,18800.0
2005-01-14 10:15:00,33.23,33.34,33.22,33.34,32300.0,20.5295,20.5974,20.5233,20.5974,32300.0
2005-01-14 10:20:00,33.35,33.5,33.35,33.43,39600.0,20.6036,20.6963,20.6036,20.6531,39600.0
2005-01-14 10:25:00,33.44,33.44,33.39,33.41,37000.0,20.6592,20.6592,20.6283,20.6407,37000.0
2005-01-14 10:30:00,33.42,33.43,33.32,33.34,21600.0,20.6469,20.6531,20.5851,20.5974,21600.0
2005-01-14 10:35:00,33.34,33.35,33.32,33.32,10500.0,20.5974,20.6036,20.5851,20.5851,10500.0
2005-01-14 10:40:00,33.32,33.32,33.28,33.28,17300.0,20.5851,20.5851,20.5604,20.5604,17300.0
2005-01-14 10:45:00,33.29,33.3,33.26,33.26,16200.0,20.5666,20.5727,20.548,20.548,16200.0
2005-01-14 10:50:00,33.27,33.27,33.2,33.2,14300.0,20.5542,20.5542,20.511,20.511,14300.0
2005-01-14 10:55:00,33.2,33.33,33.18,33.19,13200.0,20.511,20.5913,20.4986,20.5048,13200.0
2005-01-14 11:00:00,33.19,33.21,33.16,33.21,10900.0,20.5048,20.5171,20.4862,20.5171,10900.0
2005-01-14 11:05:00,33.2,33.24,33.2,33.21,19000.0,20.511,20.5357,20.511,20.5171,19000.0
2005-01-14 11:10:00,33.2,33.2,33.18,33.19,4700.0,20.511,20.511,20.4986,20.5048,4700.0
2005-01-14 11:15:00,33.19,33.19,33.17,33.17,5600.0,20.5048,20.5048,20.4924,20.4924,5600.0
2005-01-14 11:20:00,33.17,33.18,33.14,33.14,7200.0,20.4924,20.4986,20.4739,20.4739,7200.0
2005-01-14 11:25:00,33.14,33.15,33.14,33.15,7800.0,20.4739,20.4801,20.4739,20.4801,7800.0
2005-01-14 11:30:00,33.14,33.15,33.12,33.12,15500.0,20.4739,20.4801,20.4615,20.4615,15500.0
2005-01-14 11:35:00,33.14,33.15,33.12,33.13,22000.0,20.4739,20.4801,20.4615,20.4677,22000.0
2005-01-14 11:40:00,33.13,33.13,33.08,33.08,19400.0,20.4677,20.4677,20.4368,20.4368,19400.0
2005-01-14 11:45:00,33.09,33.16,33.07,33.16,11300.0,20.443,20.4862,20.4306,20.4862,11300.0
2005-01-14 11:50:00,33.18,33.19,33.15,33.15,11800.0,20.4986,20.5048,20.4801,20.4801,11800.0
2005-01-14 11:55:00,33.15,33.15,33.13,33.13,3200.0,20.4801,20.4801,20.4677,20.4677,3200.0
2005-01-14 12:00:00,33.13,33.13,33.11,33.11,6600.0,20.4677,20.4677,20.4554,20.4554,6600.0
2005-01-14 12:05:00,33.11,33.12,33.11,33.12,3900.0,20.4554,20.4615,20.4554,20.4615,3900.0
2005-01-14 12:10:00,33.12,33.12,33.1,33.11,5100.0,20.4615,20.4615,20.4492,20.4554,5100.0
2005-01-14 12:15:00,33.11,33.16,33.1,33.16,7500.0,20.4554,20.4862,20.4492,20.4862,7500.0
2005-01-14 12:20:00,33.17,33.2,33.16,33.17,16300.0,20.4924,20.511,20.4862,20.4924,16300.0
2005-01-14 12:25:00,33.18,33.18,33.17,33.18,6100.0,20.4986,20.4986,20.4924,20.4986,6100.0
2005-01-14 12:30:00,33.19,33.29,33.19,33.27,35600.0,20.5048,20.5666,20.5048,20.5542,35600.0
2005-01-14 12:35:00,33.27,33.29,33.27,33.28,5100.0,20.5542,20.5666,20.5542,20.5604,5100.0
2005-01-14 12:40:00,33.28,33.3,33.25,33.25,11800.0,20.5604,20.5727,20.5418,20.5418,11800.0
2005-01-14 12:45:00,33.25,33.25,33.22,33.22,5700.0,20.5418,20.5418,20.5233,20.5233,5700.0
2005-01-14 12:50:00,33.23,33.23,33.2,33.2,1800.0,20.5295,20.5295,20.511,20.511,1800.0
2005-01-14 12:55:00,33.21,33.23,33.21,33.22,3700.0,20.5171,20.5295,20.5171,20.5233,3700.0
2005-01-14 13:00:00,33.22,33.22,33.19,33.2,6000.0,20.5233,20.5233,20.5048,20.511,6000.0
2005-01-14 13:05:00,33.21,33.24,33.21,33.23,3100.0,20.5171,20.5357,20.5171,20.5295,3100.0
2005-01-14 13:10:00,33.23,33.24,33.21,33.21,5200.0,20.5295,20.5357,20.5171,20.5171,5200.0
2005-01-14 13:15:00,33.21,33.23,33.2,33.2,8700.0,20.5171,20.5295,20.511,20.511,8700.0
2005-01-14 13:20:00,33.21,33.21,33.2,33.2,3100.0,20.5171,20.5171,20.511,20.511,3100.0
2005-01-14 13:25:00,33.21,33.23,33.21,33.23,6000.0,20.5171,20.5295,20.5171,20.5295,6000.0
2005-01-14 13:30:00,33.23,33.25,33.23,33.23,5700.0,20.5295,20.5418,20.5295,20.5295,5700.0
2005-01-14 13:35:00,33.23,33.25,33.23,33.25,11500.0,20.5295,20.5418,20.5295,20.5418,11500.0
2005-01-14 13:40:00,33.25,33.27,33.24,33.27,28900.0,20.5418,20.5542,20.5357,20.5542,28900.0
2005-01-14 13:45:00,33.27,33.27,33.24,33.27,11500.0,20.5542,20.5542,20.5357,20.5542,11500.0
2005-01-14 13:50:00,33.27,33.31,33.27,33.3,25600.0,20.5542,20.5789,20.5542,20.5727,25600.0
2005-01-14 13:55:00,33.3,33.3,33.29,33.29,29800.0,20.5727,20.5727,20.5666,20.5666,29800.0
2005-01-14 14:00:00,33.3,33.31,33.3,33.3,16900.0,20.5727,20.5789,20.5727,20.5727,16900.0
2005-01-14 14:05:00,33.31,33.41,33.31,33.41,65500.0,20.5789,20.6407,20.5789,20.6407,65500.0
2005-01-14 14:10:00,33.4,33.41,33.37,33.38,28400.0,20.6345,20.6407,20.616,20.6222,28400.0
2005-01-14 14:15:00,33.38,33.4,33.38,33.4,49000.0,20.6222,20.6345,20.6222,20.6345,49000.0
2005-01-14 14:20:00,33.4,33.42,33.39,33.39,49500.0,20.6345,20.6469,20.6283,20.6283,49500.0
2005-01-14 14:25:00,33.39,33.42,33.39,33.4,53800.0,20.6283,20.6469,20.6283,20.6345,53800.0
2005-01-14 14:30:00,33.41,33.41,33.39,33.4,14900.0,20.6407,20.6407,20.6283,20.6345,14900.0
2005-01-14 14:35:00,33.4,33.43,33.39,33.42,9600.0,20.6345,20.6531,20.6283,20.6469,9600.0
2005-01-14 14:40:00,33.42,33.43,33.41,33.42,7800.0,20.6469,20.6531,20.6407,20.6469,7800.0
2005-01-14 14:45:00,33.42,33.45,33.42,33.45,18900.0,20.6469,20.6654,20.6469,20.6654,18900.0
2005-01-14 14:50:00,33.45,33.48,33.44,33.46,27200.0,20.6654,20.6839,20.6592,20.6716,27200.0
2005-01-14 14:55:00,33.46,33.47,33.45,33.47,19100.0,20.6716,20.6778,20.6654,20.6778,19100.0
2005-01-14 15:00:00,33.47,33.47,33.44,33.45,51000.0,20.6778,20.6778,20.6592,20.6654,51000.0
2005-01-14 15:05:00,33.44,33.44,33.4,33.4,35100.0,20.6592,20.6592,20.6345,20.6345,35100.0
2005-01-14 15:10:00,33.4,33.4,33.39,33.4,36200.0,20.6345,20.6345,20.6283,20.6345,36200.0
2005-01-14 15:15:00,33.4,33.42,33.4,33.41,24200.0,20.6345,20.6469,20.6345,20.6407,24200.0
2005-01-14 15:20:00,33.41,33.42,33.39,33.39,33800.0,20.6407,20.6469,20.6283,20.6283,33800.0
2005-01-14 15:25:00,33.4,33.41,33.39,33.4,42900.0,20.6345,20.6407,20.6283,20.6345,42900.0
2005-01-14 15:30:00,33.41,33.42,33.4,33.4,31400.0,20.6407,20.6469,20.6345,20.6345,31400.0
2005-01-14 15:35:00,33.4,33.41,33.39,33.4,108300.0,20.6345,20.6407,20.6283,20.6345,108300.0
2005-01-14 15:40:00,33.4,33.49,33.4,33.48,61000.0,20.6345,20.6901,20.6345,20.6839,61000.0
2005-01-14 15:45:00,33.48,33.49,33.37,33.39,54800.0,20.6839,20.6901,20.616,20.6283,54800.0
2005-01-14 15:50:00,33.4,33.45,33.4,33.45,103900.0,20.6345,20.6654,20.6345,20.6654,103900.0
2005-01-14 15:55:00,33.44,33.46,33.38,33.39,65600.0,20.6592,20.6716,20.6222,20.6283,65600.0
2005-01-18 09:30:00,33.3,33.33,33.29,33.29,24500.0,20.5727,20.5913,20.5666,20.5666,24500.0
2005-01-18 09:35:00,33.28,33.3,33.1,33.15,38200.0,20.5604,20.5727,20.4492,20.4801,38200.0
2005-01-18 09:40:00,33.15,33.16,33.08,33.09,16200.0,20.4801,20.4862,20.4368,20.443,16200.0
2005-01-18 09:45:00,33.09,33.18,33.08,33.18,33600.0,20.443,20.4986,20.4368,20.4986,33600.0
2005-01-18 09:50:00,33.19,33.27,33.19,33.27,17000.0,20.5048,20.5542,20.5048,20.5542,17000.0
2005-01-18 09:55:00,33.27,33.29,33.24,33.29,30300.0,20.5542,20.5666,20.5357,20.5666,30300.0
2005-01-18 10:00:00,33.29,33.3,33.26,33.27,9600.0,20.5666,20.5727,20.548,20.5542,9600.0
2005-01-18 10:05:00,33.27,33.27,33.22,33.23,18300.0,20.5542,20.5542,20.5233,20.5295,18300.0
2005-01-18 10:10:00,33.23,33.23,33.18,33.18,12300.0,20.5295,20.5295,20.4986,20.4986,12300.0
2005-01-18 10:15:00,33.18,33.19,33.16,33.17,10300.0,20.4986,20.5048,20.4862,20.4924,10300.0
2005-01-18 10:20:00,33.18,33.25,33.18,33.25,29600.0,20.4986,20.5418,20.4986,20.5418,29600.0
2005-01-18 10:25:00,33.25,33.29,33.24,33.27,20100.0,20.5418,20.5666,20.5357,20.5542,20100.0
2005-01-18 10:30:00,33.28,33.36,33.28,33.3,17700.0,20.5604,20.6098,20.5604,20.5727,17700.0
2005-01-18 10:35:00,33.3,33.35,33.29,33.32,26600.0,20.5727,20.6036,20.5666,20.5851,26600.0
2005-01-18 10:40:00,33.33,33.42,33.33,33.4,10400.0,20.5913,20.6469,20.5913,20.6345,10400.0
2005-01-18 10:45:00,33.4,33.42,33.39,33.41,12200.0,20.6345,20.6469,20.6283,20.6407,12200.0
2005-01-18 10:50:00,33.41,33.48,33.4,33.47,14700.0,20.6407,20.6839,20.6345,20.6778,14700.0
2005-01-18 10:55:00,33.47,33.47,33.45,33.47,15700.0,20.6778,20.6778,20.6654,20.6778,15700.0
2005-01-18 11:00:00,33.47,33.49,33.46,33.48,6800.0,20.6778,20.6901,20.6716,20.6839,6800.0
2005-01-18 11:05:00,33.48,33.49,33.48,33.48,4400.0,20.6839,20.6901,20.6839,20.6839,4400.0
2005-01-18 11:10:00,33.49,33.49,33.48,33.48,5800.0,20.6901,20.6901,20.6839,20.6839,5800.0
2005-01-18 11:15:00,33.48,33.53,33.47,33.52,12000.0,20.6839,20.7148,20.6778,20.7087,12000.0
2005-01-18 11:20:00,33.53,33.58,33.5,33.58,18800.0,20.7148,20.7457,20.6963,20.7457,18800.0
2005-01-18 11:25:00,33.57,33.58,33.51,33.51,18000.0,20.7395,20.7457,20.7025,20.7025,18000.0
2005-01-18 11:30:00,33.52,33.59,33.51,33.58,20400.0,20.7087,20.7519,20.7025,20.7457,20400.0
2005-01-18 11:35:00,33.58,33.65,33.55,33.6,20500.0,20.7457,20.789,20.7272,20.7581,20500.0
2005-01-18 11:40:00,33.6,33.62,33.58,33.62,23900.0,20.7581,20.7704,20.7457,20.7704,23900.0
2005-01-18 11:45:00,33.62,33.62,33.59,33.6,15400.0,20.7704,20.7704,20.7519,20.7581,15400.0
2005-01-18 11:50:00,33.6,33.63,33.6,33.62,19200.0,20.7581,20.7766,20.7581,20.7704,19200.0
2005-01-18 11:55:00,33.62,33.62,33.6,33.61,11400.0,20.7704,20.7704,20.7581,20.7643,11400.0
2005-01-18 12:00:00,33.6,33.61,33.6,33.61,10400.0,20.7581,20.7643,20.7581,20.7643,10400.0
2005-01-18 12:05:00,33.62,33.64,33.61,33.64,6000.0,20.7704,20.7828,20.7643,20.7828,6000.0
2005-01-18 12:10:00,33.65,33.7,33.65,33.69,15000.0,20.789,20.8199,20.789,20.8137,15000.0
2005-01-18 12:15:00,33.69,33.69,33.66,33.66,14700.0,20.8137,20.8137,20.7951,20.7951,14700.0
2005-01-18 12:20:00,33.67,33.67,33.66,33.67,11600.0,20.8013,20.8013,20.7951,20.8013,11600.0
2005-01-18 12:25:00,33.67,33.67,33.65,33.65,10400.0,20.8013,20.8013,20.789,20.789,10400.0
2005-01-18 12:30:00,33.65,33.65,33.62,33.63,14900.0,20.789,20.789,20.7704,20.7766,14900.0
2005-01-18 12:35:00,33.63,33.64,33.62,33.62,12400.0,20.7766,20.7828,20.7704,20.7704,12400.0
2005-01-18 12:40:00,33.62,33.64,33.61,33.63,13700.0,20.7704,20.7828,20.7643,20.7766,13700.0
2005-01-18 12:45:00,33.63,33.64,33.61,33.62,13800.0,20.7766,20.7828,20.7643,20.7704,13800.0
2005-01-18 12:50:00,33.62,33.64,33.61,33.63,5900.0,20.7704,20.7828,20.7643,20.7766,5900.0
2005-01-18 12:55:00,33.63,33.69,33.63,33.66,17600.0,20.7766,20.8137,20.7766,20.7951,17600.0
2005-01-18 13:00:00,33.66,33.67,33.66,33.66,6500.0,20.7951,20.8013,20.7951,20.7951,6500.0
2005-01-18 13:05:00,33.66,33.66,33.64,33.64,7400.0,20.7951,20.7951,20.7828,20.7828,7400.0
2005-01-18 13:10:00,33.65,33.65,33.63,33.64,8800.0,20.789,20.789,20.7766,20.7828,8800.0
2005-01-18 13:15:00,33.64,33.64,33.61,33.64,18300.0,20.7828,20.7828,20.7643,20.7828,18300.0
2005-01-18 13:20:00,33.64,33.66,33.64,33.64,11500.0,20.7828,20.7951,20.7828,20.7828,11500.0
2005-01-18 13:25:00,33.64,33.65,33.59,33.59,14800.0,20.7828,20.789,20.7519,20.7519,14800.0
2005-01-18 13:30:00,33.58,33.61,33.58,33.6,18300.0,20.7457,20.7643,20.7457,20.7581,18300.0
2005-01-18 13:35:00,33.61,33.61,33.6,33.61,8800.0,20.7643,20.7643,20.7581,20.7643,8800.0
2005-01-18 13:40:00,33.61,33.63,33.6,33.62,4700.0,20.7643,20.7766,20.7581,20.7704,4700.0
2005-01-18 13:45:00,33.62,33.63,33.6,33.6,7100.0,20.7704,20.7766,20.7581,20.7581,7100.0
2005-01-18 13:50:00,33.6,33.62,33.6,33.6,14400.0,20.7581,20.7704,20.7581,20.7581,14400.0
2005-01-18 13:55:00,33.6,33.61,33.58,33.58,7100.0,20.7581,20.7643,20.7457,20.7457,7100.0
2005-01-18 14:00:00,33.58,33.59,33.57,33.57,8500.0,20.7457,20.7519,20.7395,20.7395,8500.0
2005-01-18 14:05:00,33.57,33.57,33.55,33.56,11300.0,20.7395,20.7395,20.7272,20.7334,11300.0
2005-01-18 14:10:00,33.55,33.6,33.54,33.57,18500.0,20.7272,20.7581,20.721,20.7395,18500.0
2005-01-18 14:15:00,33.56,33.57,33.55,33.56,5700.0,20.7334,20.7395,20.7272,20.7334,5700.0
2005-01-18 14:20:00,33.56,33.56,33.54,33.56,12600.0,20.7334,20.7334,20.721,20.7334,12600.0
2005-01-18 14:25:00,33.56,33.57,33.55,33.57,11700.0,20.7334,20.7395,20.7272,20.7395,11700.0
2005-01-18 14:30:00,33.57,33.59,33.56,33.58,13300.0,20.7395,20.7519,20.7334,20.7457,13300.0
2005-01-18 14:35:00,33.58,33.58,33.51,33.51,14000.0,20.7457,20.7457,20.7025,20.7025,14000.0
2005-01-18 14:40:00,33.51,33.51,33.47,33.48,23100.0,20.7025,20.7025,20.6778,20.6839,23100.0
2005-01-18 14:45:00,33.47,33.49,33.44,33.49,25200.0,20.6778,20.6901,20.6592,20.6901,25200.0
2005-01-18 14:50:00,33.49,33.5,33.48,33.48,8900.0,20.6901,20.6963,20.6839,20.6839,8900.0
2005-01-18 14:55:00,33.48,33.51,33.46,33.51,5400.0,20.6839,20.7025,20.6716,20.7025,5400.0
2005-01-18 15:00:00,33.5,33.51,33.47,33.48,10100.0,20.6963,20.7025,20.6778,20.6839,10100.0
2005-01-18 15:05:00,33.47,33.49,33.46,33.49,11800.0,20.6778,20.6901,20.6716,20.6901,11800.0
2005-01-18 15:10:00,33.49,33.5,33.46,33.49,12300.0,20.6901,20.6963,20.6716,20.6901,12300.0
2005-01-18 15:15:00,33.48,33.53,33.48,33.53,8600.0,20.6839,20.7148,20.6839,20.7148,8600.0
2005-01-18 15:20:00,33.52,33.54,33.52,33.54,7000.0,20.7087,20.721,20.7087,20.721,7000.0
2005-01-18 15:25:00,33.53,33.55,33.53,33.54,5800.0,20.7148,20.7272,20.7148,20.721,5800.0
2005-01-18 15:30:00,33.54,33.54,33.49,33.54,28900.0,20.721,20.721,20.6901,20.721,28900.0
2005-01-18 15:35:00,33.54,33.54,33.52,33.52,7000.0,20.721,20.721,20.7087,20.7087,7000.0
2005-01-18 15:40:00,33.52,33.54,33.52,33.54,17200.0,20.7087,20.721,20.7087,20.721,17200.0
2005-01-18 15:45:00,33.54,33.56,33.52,33.56,117200.0,20.721,20.7334,20.7087,20.7334,117200.0
2005-01-18 15:50:00,33.56,33.59,33.55,33.56,9900.0,20.7334,20.7519,20.7272,20.7334,9900.0
2005-01-18 15:55:00,33.56,33.58,33.53,33.56,28900.0,20.7334,20.7457,20.7148,20.7334,28900.0
2005-01-19 09:30:00,33.5,33.8,33.5,33.8,53700.0,20.6963,20.8816,20.6963,20.8816,53700.0
2005-01-19 09:35:00,33.81,33.86,33.73,33.74,37500.0,20.8878,20.9187,20.8384,20.8446,37500.0
2005-01-19 09:40:00,33.74,33.83,33.74,33.76,23700.0,20.8446,20.9002,20.8446,20.8569,23700.0
2005-01-19 09:45:00,33.75,33.85,33.73,33.85,19800.0,20.8507,20.9125,20.8384,20.9125,19800.0
2005-01-19 09:50:00,33.87,33.9,33.84,33.84,35900.0,20.9249,20.9434,20.9063,20.9063,35900.0
2005-01-19 09:55:00,33.84,33.85,33.75,33.78,25700.0,20.9063,20.9125,20.8507,20.8693,25700.0
2005-01-19 10:00:00,33.78,33.81,33.76,33.77,18500.0,20.8693,20.8878,20.8569,20.8631,18500.0
2005-01-19 10:05:00,33.77,33.82,33.77,33.82,21300.0,20.8631,20.894,20.8631,20.894,21300.0
2005-01-19 10:10:00,33.85,33.91,33.84,33.9,47900.0,20.9125,20.9496,20.9063,20.9434,47900.0
2005-01-19 10:15:00,33.9,33.92,33.88,33.92,53600.0,20.9434,20.9558,20.9311,20.9558,53600.0
2005-01-19 10:20:00,33.93,33.93,33.86,33.86,30000.0,20.962,20.962,20.9187,20.9187,30000.0
2005-01-19 10:25:00,33.86,33.9,33.85,33.9,99100.0,20.9187,20.9434,20.9125,20.9434,99100.0
2005-01-19 10:30:00,33.91,33.91,33.87,33.88,9300.0,20.9496,20.9496,20.9249,20.9311,9300.0
2005-01-19 10:35:00,33.87,33.88,33.85,33.87,14000.0,20.9249,20.9311,20.9125,20.9249,14000.0
2005-01-19 10:40:00,33.88,33.91,33.85,33.9,79200.0,20.9311,20.9496,20.9125,20.9434,79200.0
2005-01-19 10:45:00,33.89,33.9,33.89,33.9,44500.0,20.9372,20.9434,20.9372,20.9434,44500.0
2005-01-19 10:50:00,33.9,33.91,33.89,33.89,8600.0,20.9434,20.9496,20.9372,20.9372,8600.0
2005-01-19 10:55:00,33.89,33.9,33.89,33.9,1900.0,20.9372,20.9434,20.9372,20.9434,1900.0
2005-01-19 11:00:00,33.9,33.9,33.89,33.9,5600.0,20.9434,20.9434,20.9372,20.9434,5600.0
2005-01-19 11:05:00,33.9,33.9,33.89,33.9,8900.0,20.9434,20.9434,20.9372,20.9434,8900.0
2005-01-19 11:10:00,33.9,33.91,33.88,33.88,12400.0,20.9434,20.9496,20.9311,20.9311,12400.0
2005-01-19 11:15:00,33.89,33.89,33.88,33.88,1500.0,20.9372,20.9372,20.9311,20.9311,1500.0
2005-01-19 11:20:00,33.89,33.89,33.88,33.89,6600.0,20.9372,20.9372,20.9311,20.9372,6600.0
2005-01-19 11:25:00,33.89,33.9,33.89,33.89,17000.0,20.9372,20.9434,20.9372,20.9372,17000.0
2005-01-19 11:30:00,33.89,33.9,33.89,33.9,19400.0,20.9372,20.9434,20.9372,20.9434,19400.0
2005-01-19 11:35:00,33.9,33.9,33.87,33.87,19800.0,20.9434,20.9434,20.9249,20.9249,19800.0
2005-01-19 11:40:00,33.87,33.89,33.87,33.88,22500.0,20.9249,20.9372,20.9249,20.9311,22500.0
2005-01-19 11:45:00,33.89,33.89,33.87,33.88,11800.0,20.9372,20.9372,20.9249,20.9311,11800.0
2005-01-19 11:50:00,33.89,33.9,33.88,33.9,5100.0,20.9372,20.9434,20.9311,20.9434,5100.0
2005-01-19 11:55:00,33.89,33.91,33.89,33.9,34300.0,20.9372,20.9496,20.9372,20.9434,34300.0
2005-01-19 12:00:00,33.9,33.9,33.89,33.89,18200.0,20.9434,20.9434,20.9372,20.9372,18200.0
2005-01-19 12:05:00,33.89,33.9,33.87,33.89,45300.0,20.9372,20.9434,20.9249,20.9372,45300.0
2005-01-19 12:10:00,33.89,33.89,33.86,33.87,33100.0,20.9372,20.9372,20.9187,20.9249,33100.0
2005-01-19 12:15:00,33.87,33.88,33.86,33.87,5300.0,20.9249,20.9311,20.9187,20.9249,5300.0
2005-01-19 12:20:00,33.87,33.87,33.86,33.86,6800.0,20.9249,20.9249,20.9187,20.9187,6800.0
2005-01-19 12:25:00,33.87,33.87,33.86,33.87,5700.0,20.9249,20.9249,20.9187,20.9249,5700.0
2005-01-19 12:30:00,33.86,33.86,33.86,33.86,5600.0,20.9187,20.9187,20.9187,20.9187,5600.0
2005-01-19 12:35:00,33.87,33.87,33.86,33.86,17400.0,20.9249,20.9249,20.9187,20.9187,17400.0
2005-01-19 12:40:00,33.86,33.86,33.85,33.86,7400.0,20.9187,20.9187,20.9125,20.9187,7400.0
2005-01-19 12:45:00,33.86,33.86,33.79,33.79,36400.0,20.9187,20.9187,20.8755,20.8755,36400.0
2005-01-19 12:50:00,33.79,33.81,33.79,33.79,18800.0,20.8755,20.8878,20.8755,20.8755,18800.0
2005-01-19 12:55:00,33.79,33.79,33.75,33.77,11800.0,20.8755,20.8755,20.8507,20.8631,11800.0
2005-01-19 13:00:00,33.77,33.78,33.75,33.75,8700.0,20.8631,20.8693,20.8507,20.8507,8700.0
2005-01-19 13:05:00,33.75,33.75,33.75,33.75,4500.0,20.8507,20.8507,20.8507,20.8507,4500.0
2005-01-19 13:10:00,33.74,33.75,33.74,33.74,5400.0,20.8446,20.8507,20.8446,20.8446,5400.0
2005-01-19 13:15:00,33.74,33.76,33.74,33.76,21200.0,20.8446,20.8569,20.8446,20.8569,21200.0
2005-01-19 13:20:00,33.76,33.77,33.75,33.76,14300.0,20.8569,20.8631,20.8507,20.8569,14300.0
2005-01-19 13:25:00,33.75,33.75,33.75,33.75,1500.0,20.8507,20.8507,20.8507,20.8507,1500.0
2005-01-19 13:30:00,33.76,33.76,33.74,33.76,8500.0,20.8569,20.8569,20.8446,20.8569,8500.0
2005-01-19 13:35:00,33.76,33.76,33.75,33.75,10200.0,20.8569,20.8569,20.8507,20.8507,10200.0
2005-01-19 13:40:00,33.76,33.77,33.76,33.77,9600.0,20.8569,20.8631,20.8569,20.8631,9600.0
2005-01-19 13:45:00,33.77,33.8,33.77,33.8,19100.0,20.8631,20.8816,20.8631,20.8816,19100.0
2005-01-19 13:50:00,33.8,33.81,33.79,33.8,11900.0,20.8816,20.8878,20.8755,20.8816,11900.0
2005-01-19 13:55:00,33.79,33.81,33.79,33.79,8400.0,20.8755,20.8878,20.8755,20.8755,8400.0
2005-01-19 14:00:00,33.79,33.82,33.79,33.81,19700.0,20.8755,20.894,20.8755,20.8878,19700.0
2005-01-19 14:05:00,33.81,33.83,33.8,33.81,16100.0,20.8878,20.9002,20.8816,20.8878,16100.0
2005-01-19 14:10:00,33.82,33.85,33.81,33.85,10800.0,20.894,20.9125,20.8878,20.9125,10800.0
2005-01-19 14:15:00,33.85,33.9,33.85,33.89,62000.0,20.9125,20.9434,20.9125,20.9372,62000.0
2005-01-19 14:20:00,33.9,33.9,33.9,33.9,24100.0,20.9434,20.9434,20.9434,20.9434,24100.0
2005-01-19 14:25:00,33.9,33.9,33.88,33.89,17300.0,20.9434,20.9434,20.9311,20.9372,17300.0
2005-01-19 14:30:00,33.89,33.89,33.85,33.86,31500.0,20.9372,20.9372,20.9125,20.9187,31500.0
2005-01-19 14:35:00,33.85,33.86,33.84,33.84,15300.0,20.9125,20.9187,20.9063,20.9063,15300.0
2005-01-19 14:40:00,33.85,33.85,33.84,33.85,20500.0,20.9125,20.9125,20.9063,20.9125,20500.0
2005-01-19 14:45:00,33.85,33.87,33.84,33.87,24000.0,20.9125,20.9249,20.9063,20.9249,24000.0
2005-01-19 14:50:00,33.86,33.9,33.86,33.9,10600.0,20.9187,20.9434,20.9187,20.9434,10600.0
2005-01-19 14:55:00,33.89,33.9,33.89,33.9,9700.0,20.9372,20.9434,20.9372,20.9434,9700.0
2005-01-19 15:00:00,33.9,33.9,33.88,33.89,9000.0,20.9434,20.9434,20.9311,20.9372,9000.0
2005-01-19 15:05:00,33.9,33.9,33.87,33.88,17100.0,20.9434,20.9434,20.9249,20.9311,17100.0
2005-01-19 15:10:00,33.88,33.88,33.83,33.83,22700.0,20.9311,20.9311,20.9002,20.9002,22700.0
2005-01-19 15:15:00,33.83,33.86,33.82,33.86,18200.0,20.9002,20.9187,20.894,20.9187,18200.0
2005-01-19 15:20:00,33.85,33.85,33.82,33.82,17300.0,20.9125,20.9125,20.894,20.894,17300.0
2005-01-19 15:25:00,33.81,33.81,33.77,33.77,31200.0,20.8878,20.8878,20.8631,20.8631,31200.0
2005-01-19 15:30:00,33.78,33.78,33.73,33.73,21300.0,20.8693,20.8693,20.8384,20.8384,21300.0
2005-01-19 15:35:00,33.73,33.81,33.73,33.8,37400.0,20.8384,20.8878,20.8384,20.8816,37400.0
2005-01-19 15:40:00,33.8,33.82,33.79,33.82,35100.0,20.8816,20.894,20.8755,20.894,35100.0
2005-01-19 15:45:00,33.82,33.85,33.81,33.84,42900.0,20.894,20.9125,20.8878,20.9063,42900.0
2005-01-19 15:50:00,33.84,33.87,33.84,33.85,152700.0,20.9063,20.9249,20.9063,20.9125,152700.0
2005-01-19 15:55:00,33.85,33.85,33.73,33.73,33300.0,20.9125,20.9125,20.8384,20.8384,33300.0
2005-01-20 09:30:00,33.65,33.7,33.57,33.65,30100.0,20.789,20.8199,20.7395,20.789,30100.0
2005-01-20 09:35:00,33.64,33.68,33.6,33.66,20400.0,20.7828,20.8075,20.7581,20.7951,20400.0
2005-01-20 09:40:00,33.67,33.7,33.48,33.48,23300.0,20.8013,20.8199,20.6839,20.6839,23300.0
2005-01-20 09:45:00,33.49,33.66,33.25,33.34,37100.0,20.6901,20.7951,20.5418,20.5974,37100.0
2005-01-20 09:50:00,33.4,33.55,33.37,33.38,52300.0,20.6345,20.7272,20.616,20.6222,52300.0
2005-01-20 09:55:00,33.39,33.52,33.38,33.48,16100.0,20.6283,20.7087,20.6222,20.6839,16100.0
2005-01-20 10:00:00,33.48,33.48,33.37,33.41,26900.0,20.6839,20.6839,20.616,20.6407,26900.0
2005-01-20 10:05:00,33.41,33.45,33.39,33.39,12400.0,20.6407,20.6654,20.6283,20.6283,12400.0
2005-01-20 10:10:00,33.39,33.46,33.35,33.46,18200.0,20.6283,20.6716,20.6036,20.6716,18200.0
2005-01-20 10:15:00,33.45,33.45,33.4,33.4,15600.0,20.6654,20.6654,20.6345,20.6345,15600.0
2005-01-20 10:20:00,33.4,33.46,33.4,33.42,23700.0,20.6345,20.6716,20.6345,20.6469,23700.0
2005-01-20 10:25:00,33.42,33.44,33.36,33.43,87600.0,20.6469,20.6592,20.6098,20.6531,87600.0
2005-01-20 10:30:00,33.44,33.48,33.41,33.45,31800.0,20.6592,20.6839,20.6407,20.6654,31800.0
2005-01-20 10:35:00,33.44,33.53,33.42,33.53,19900.0,20.6592,20.7148,20.6469,20.7148,19900.0
2005-01-20 10:40:00,33.54,33.54,33.48,33.51,295400.0,20.721,20.721,20.6839,20.7025,295400.0
2005-01-20 10:45:00,33.51,33.54,33.5,33.52,46700.0,20.7025,20.721,20.6963,20.7087,46700.0
2005-01-20 10:50:00,33.53,33.54,33.52,33.53,5900.0,20.7148,20.721,20.7087,20.7148,5900.0
2005-01-20 10:55:00,33.53,33.54,33.5,33.51,19600.0,20.7148,20.721,20.6963,20.7025,19600.0
2005-01-20 11:00:00,33.5,33.55,33.49,33.54,25800.0,20.6963,20.7272,20.6901,20.721,25800.0
2005-01-20 11:05:00,33.56,33.6,33.56,33.57,20100.0,20.7334,20.7581,20.7334,20.7395,20100.0
2005-01-20 11:10:00,33.57,33.57,33.53,33.53,11200.0,20.7395,20.7395,20.7148,20.7148,11200.0
2005-01-20 11:15:00,33.53,33.54,33.53,33.54,13700.0,20.7148,20.721,20.7148,20.721,13700.0
2005-01-20 11:20:00,33.53,33.53,33.52,33.53,15900.0,20.7148,20.7148,20.7087,20.7148,15900.0
2005-01-20 11:25:00,33.54,33.54,33.53,33.54,11000.0,20.721,20.721,20.7148,20.721,11000.0
2005-01-20 11:30:00,33.53,33.58,33.53,33.57,19000.0,20.7148,20.7457,20.7148,20.7395,19000.0
2005-01-20 11:35:00,33.57,33.59,33.57,33.59,9400.0,20.7395,20.7519,20.7395,20.7519,9400.0
2005-01-20 11:40:00,33.58,33.62,33.58,33.62,49300.0,20.7457,20.7704,20.7457,20.7704,49300.0
2005-01-20 11:45:00,33.62,33.64,33.61,33.63,11600.0,20.7704,20.7828,20.7643,20.7766,11600.0
2005-01-20 11:50:00,33.63,33.65,33.62,33.62,12300.0,20.7766,20.789,20.7704,20.7704,12300.0
2005-01-20 11:55:00,33.62,33.63,33.62,33.62,5500.0,20.7704,20.7766,20.7704,20.7704,5500.0
2005-01-20 12:00:00,33.62,33.62,33.57,33.61,24800.0,20.7704,20.7704,20.7395,20.7643,24800.0
2005-01-20 12:05:00,33.6,33.63,33.59,33.63,6800.0,20.7581,20.7766,20.7519,20.7766,6800.0
2005-01-20 12:10:00,33.61,33.63,33.61,33.63,5800.0,20.7643,20.7766,20.7643,20.7766,5800.0
2005-01-20 12:15:00,33.62,33.63,33.62,33.62,4100.0,20.7704,20.7766,20.7704,20.7704,4100.0
2005-01-20 12:20:00,33.62,33.62,33.62,33.62,3200.0,20.7704,20.7704,20.7704,20.7704,3200.0
2005-01-20 12:25:00,33.62,33.63,33.62,33.62,1900.0,20.7704,20.7766,20.7704,20.7704,1900.0
2005-01-20 12:30:00,33.62,33.63,33.62,33.63,3900.0,20.7704,20.7766,20.7704,20.7766,3900.0
2005-01-20 12:35:00,33.63,33.63,33.61,33.61,7600.0,20.7766,20.7766,20.7643,20.7643,7600.0
2005-01-20 12:40:00,33.61,33.61,33.59,33.59,5000.0,20.7643,20.7643,20.7519,20.7519,5000.0
2005-01-20 12:45:00,33.59,33.6,33.59,33.6,4000.0,20.7519,20.7581,20.7519,20.7581,4000.0
2005-01-20 12:50:00,33.6,33.62,33.6,33.62,16000.0,20.7581,20.7704,20.7581,20.7704,16000.0
2005-01-20 12:55:00,33.61,33.62,33.59,33.59,17900.0,20.7643,20.7704,20.7519,20.7519,17900.0
2005-01-20 13:00:00,33.59,33.62,33.59,33.61,4000.0,20.7519,20.7704,20.7519,20.7643,4000.0
2005-01-20 13:05:00,33.61,33.62,33.61,33.62,3800.0,20.7643,20.7704,20.7643,20.7704,3800.0
2005-01-20 13:10:00,33.62,33.62,33.59,33.6,28400.0,20.7704,20.7704,20.7519,20.7581,28400.0
2005-01-20 13:15:00,33.59,33.6,33.5,33.52,28500.0,20.7519,20.7581,20.6963,20.7087,28500.0
2005-01-20 13:20:00,33.53,33.54,33.53,33.53,4600.0,20.7148,20.721,20.7148,20.7148,4600.0
2005-01-20 13:25:00,33.53,33.55,33.53,33.54,12600.0,20.7148,20.7272,20.7148,20.721,12600.0
2005-01-20 13:30:00,33.55,33.55,33.54,33.55,13500.0,20.7272,20.7272,20.721,20.7272,13500.0
2005-01-20 13:35:00,33.55,33.58,33.53,33.58,11400.0,20.7272,20.7457,20.7148,20.7457,11400.0
2005-01-20 13:40:00,33.58,33.58,33.57,33.57,7300.0,20.7457,20.7457,20.7395,20.7395,7300.0
2005-01-20 13:45:00,33.58,33.58,33.57,33.57,5900.0,20.7457,20.7457,20.7395,20.7395,5900.0
2005-01-20 13:50:00,33.57,33.58,33.55,33.55,7900.0,20.7395,20.7457,20.7272,20.7272,7900.0
2005-01-20 13:55:00,33.55,33.56,33.54,33.55,19400.0,20.7272,20.7334,20.721,20.7272,19400.0
2005-01-20 14:00:00,33.55,33.6,33.55,33.6,18000.0,20.7272,20.7581,20.7272,20.7581,18000.0
2005-01-20 14:05:00,33.59,33.6,33.59,33.59,6800.0,20.7519,20.7581,20.7519,20.7519,6800.0
2005-01-20 14:10:00,33.6,33.62,33.59,33.61,21100.0,20.7581,20.7704,20.7519,20.7643,21100.0
2005-01-20 14:15:00,33.62,33.68,33.62,33.67,40900.0,20.7704,20.8075,20.7704,20.8013,40900.0
2005-01-20 14:20:00,33.67,33.68,33.65,33.65,21800.0,20.8013,20.8075,20.789,20.789,21800.0
2005-01-20 14:25:00,33.67,33.67,33.59,33.6,12000.0,20.8013,20.8013,20.7519,20.7581,12000.0
2005-01-20 14:30:00,33.61,33.64,33.6,33.64,16200.0,20.7643,20.7828,20.7581,20.7828,16200.0
2005-01-20 14:35:00,33.64,33.64,33.57,33.57,8100.0,20.7828,20.7828,20.7395,20.7395,8100.0
2005-01-20 14:40:00,33.58,33.66,33.58,33.66,12500.0,20.7457,20.7951,20.7457,20.7951,12500.0
2005-01-20 14:45:00,33.67,33.68,33.63,33.63,12900.0,20.8013,20.8075,20.7766,20.7766,12900.0
2005-01-20 14:50:00,33.64,33.68,33.63,33.67,45800.0,20.7828,20.8075,20.7766,20.8013,45800.0
2005-01-20 14:55:00,33.65,33.66,33.6,33.65,12900.0,20.789,20.7951,20.7581,20.789,12900.0
2005-01-20 15:00:00,33.65,33.65,33.59,33.59,10200.0,20.789,20.789,20.7519,20.7519,10200.0
2005-01-20 15:05:00,33.59,33.61,33.59,33.61,9700.0,20.7519,20.7643,20.7519,20.7643,9700.0
2005-01-20 15:10:00,33.62,33.66,33.6,33.61,19700.0,20.7704,20.7951,20.7581,20.7643,19700.0
2005-01-20 15:15:00,33.6,33.61,33.58,33.6,20300.0,20.7581,20.7643,20.7457,20.7581,20300.0
2005-01-20 15:20:00,33.61,33.63,33.6,33.6,409200.0,20.7643,20.7766,20.7581,20.7581,409200.0
2005-01-20 15:25:00,33.61,33.61,33.56,33.56,22500.0,20.7643,20.7643,20.7334,20.7334,22500.0
2005-01-20 15:30:00,33.57,33.59,33.56,33.57,21800.0,20.7395,20.7519,20.7334,20.7395,21800.0
2005-01-20 15:35:00,33.58,33.61,33.57,33.6,16900.0,20.7457,20.7643,20.7395,20.7581,16900.0
2005-01-20 15:40:00,33.6,33.6,33.55,33.57,20500.0,20.7581,20.7581,20.7272,20.7395,20500.0
2005-01-20 15:45:00,33.58,33.6,33.57,33.6,28500.0,20.7457,20.7581,20.7395,20.7581,28500.0
2005-01-20 15:50:00,33.59,33.6,33.58,33.58,7300.0,20.7519,20.7581,20.7457,20.7457,7300.0
2005-01-20 15:55:00,33.58,33.59,33.57,33.58,35300.0,20.7457,20.7519,20.7395,20.7457,35300.0
2005-01-21 09:30:00,33.7,33.96,33.7,33.94,112000.0,20.8199,20.9805,20.8199,20.9681,112000.0
2005-01-21 09:35:00,33.93,33.93,33.88,33.89,72000.0,20.962,20.962,20.9311,20.9372,72000.0
2005-01-21 09:40:00,33.9,33.9,33.85,33.89,74600.0,20.9434,20.9434,20.9125,20.9372,74600.0
2005-01-21 09:45:00,33.88,33.88,33.74,33.74,41700.0,20.9311,20.9311,20.8446,20.8446,41700.0
2005-01-21 09:50:00,33.74,33.83,33.67,33.67,49900.0,20.8446,20.9002,20.8013,20.8013,49900.0
2005-01-21 09:55:00,33.67,33.75,33.59,33.75,59300.0,20.8013,20.8507,20.7519,20.8507,59300.0
2005-01-21 10:00:00,33.74,33.78,33.74,33.78,14700.0,20.8446,20.8693,20.8446,20.8693,14700.0
2005-01-21 10:05:00,33.79,33.85,33.76,33.76,76800.0,20.8755,20.9125,20.8569,20.8569,76800.0
2005-01-21 10:10:00,33.76,33.8,33.76,33.8,15000.0,20.8569,20.8816,20.8569,20.8816,15000.0
2005-01-21 10:15:00,33.81,33.88,33.81,33.88,52600.0,20.8878,20.9311,20.8878,20.9311,52600.0
2005-01-21 10:20:00,33.87,33.91,33.85,33.88,67600.0,20.9249,20.9496,20.9125,20.9311,67600.0
2005-01-21 10:25:00,33.88,33.93,33.88,33.91,27300.0,20.9311,20.962,20.9311,20.9496,27300.0
2005-01-21 10:30:00,33.9,33.9,33.88,33.88,42700.0,20.9434,20.9434,20.9311,20.9311,42700.0
2005-01-21 10:35:00,33.88,33.9,33.83,33.9,64700.0,20.9311,20.9434,20.9002,20.9434,64700.0
2005-01-21 10:40:00,33.9,33.97,33.9,33.97,56300.0,20.9434,20.9867,20.9434,20.9867,56300.0
2005-01-21 10:45:00,33.99,34.0,33.97,33.98,85300.0,20.999,21.0052,20.9867,20.9928,85300.0
2005-01-21 10:50:00,33.97,33.98,33.96,33.97,22300.0,20.9867,20.9928,20.9805,20.9867,22300.0
2005-01-21 10:55:00,33.97,33.97,33.9,33.95,95100.0,20.9867,20.9867,20.9434,20.9743,95100.0
2005-01-21 11:00:00,33.95,33.95,33.94,33.95,59300.0,20.9743,20.9743,20.9681,20.9743,59300.0
2005-01-21 11:05:00,33.95,33.96,33.94,33.96,13200.0,20.9743,20.9805,20.9681,20.9805,13200.0
2005-01-21 11:10:00,33.96,34.0,33.96,33.98,134400.0,20.9805,21.0052,20.9805,20.9928,134400.0
2005-01-21 11:15:00,33.98,33.99,33.97,33.97,13600.0,20.9928,20.999,20.9867,20.9867,13600.0
2005-01-21 11:20:00,33.97,33.99,33.95,33.97,22900.0,20.9867,20.999,20.9743,20.9867,22900.0
2005-01-21 11:25:00,33.97,34.0,33.96,34.0,132400.0,20.9867,21.0052,20.9805,21.0052,132400.0
2005-01-21 11:30:00,34.0,34.0,33.98,33.99,61300.0,21.0052,21.0052,20.9928,20.999,61300.0
2005-01-21 11:35:00,33.99,34.0,33.98,33.99,71300.0,20.999,21.0052,20.9928,20.999,71300.0
2005-01-21 11:40:00,33.99,34.04,33.99,34.03,115200.0,20.999,21.0299,20.999,21.0237,115200.0
2005-01-21 11:45:00,34.02,34.04,34.02,34.04,136800.0,21.0176,21.0299,21.0176,21.0299,136800.0
2005-01-21 11:50:00,34.04,34.05,34.03,34.05,159900.0,21.0299,21.0361,21.0237,21.0361,159900.0
2005-01-21 11:55:00,34.05,34.05,33.98,33.98,98200.0,21.0361,21.0361,20.9928,20.9928,98200.0
2005-01-21 12:00:00,33.97,34.03,33.97,34.02,44000.0,20.9867,21.0237,20.9867,21.0176,44000.0
2005-01-21 12:05:00,34.02,34.03,34.01,34.02,35300.0,21.0176,21.0237,21.0114,21.0176,35300.0
2005-01-21 12:10:00,34.02,34.06,34.02,34.05,12700.0,21.0176,21.0423,21.0176,21.0361,12700.0
2005-01-21 12:15:00,34.06,34.07,34.05,34.06,49600.0,21.0423,21.0484,21.0361,21.0423,49600.0
2005-01-21 12:20:00,34.05,34.06,34.03,34.06,30400.0,21.0361,21.0423,21.0237,21.0423,30400.0
2005-01-21 12:25:00,34.07,34.1,34.05,34.08,41700.0,21.0484,21.067,21.0361,21.0546,41700.0
2005-01-21 12:30:00,34.08,34.11,34.08,34.11,14100.0,21.0546,21.0732,21.0546,21.0732,14100.0
2005-01-21 12:35:00,34.11,34.15,34.11,34.15,19400.0,21.0732,21.0979,21.0732,21.0979,19400.0
2005-01-21 12:40:00,34.15,34.18,34.15,34.17,26000.0,21.0979,21.1164,21.0979,21.1102,26000.0
2005-01-21 12:45:00,34.17,34.21,34.16,34.21,34100.0,21.1102,21.1349,21.104,21.1349,34100.0
2005-01-21 12:50:00,34.2,34.21,34.18,34.2,36800.0,21.1288,21.1349,21.1164,21.1288,36800.0
2005-01-21 12:55:00,34.19,34.21,34.18,34.18,8200.0,21.1226,21.1349,21.1164,21.1164,8200.0
2005-01-21 13:00:00,34.19,34.22,34.19,34.22,31400.0,21.1226,21.1411,21.1226,21.1411,31400.0
2005-01-21 13:05:00,34.21,34.23,34.21,34.23,15600.0,21.1349,21.1473,21.1349,21.1473,15600.0
2005-01-21 13:10:00,34.22,34.23,34.17,34.19,27500.0,21.1411,21.1473,21.1102,21.1226,27500.0
2005-01-21 13:15:00,34.19,34.21,34.18,34.2,42900.0,21.1226,21.1349,21.1164,21.1288,42900.0
2005-01-21 13:20:00,34.2,34.22,34.19,34.21,22700.0,21.1288,21.1411,21.1226,21.1349,22700.0
2005-01-21 13:25:00,34.2,34.21,34.15,34.16,19000.0,21.1288,21.1349,21.0979,21.104,19000.0
2005-01-21 13:30:00,34.15,34.16,34.13,34.13,10800.0,21.0979,21.104,21.0855,21.0855,10800.0
2005-01-21 13:35:00,34.13,34.14,34.07,34.12,30400.0,21.0855,21.0917,21.0484,21.0793,30400.0
2005-01-21 13:40:00,34.11,34.12,34.05,34.09,32500.0,21.0732,21.0793,21.0361,21.0608,32500.0
2005-01-21 13:45:00,34.09,34.12,34.07,34.09,76200.0,21.0608,21.0793,21.0484,21.0608,76200.0
2005-01-21 13:50:00,34.08,34.08,34.0,34.0,41400.0,21.0546,21.0546,21.0052,21.0052,41400.0
2005-01-21 13:55:00,33.99,33.99,33.94,33.95,23400.0,20.999,20.999,20.9681,20.9743,23400.0
2005-01-21 14:00:00,33.97,34.04,33.96,34.0,37000.0,20.9867,21.0299,20.9805,21.0052,37000.0
2005-01-21 14:05:00,33.99,34.0,33.95,33.96,21000.0,20.999,21.0052,20.9743,20.9805,21000.0
2005-01-21 14:10:00,33.96,33.98,33.94,33.94,19600.0,20.9805,20.9928,20.9681,20.9681,19600.0
2005-01-21 14:15:00,33.94,33.95,33.93,33.93,12500.0,20.9681,20.9743,20.962,20.962,12500.0
2005-01-21 14:20:00,33.92,33.94,33.91,33.94,12800.0,20.9558,20.9681,20.9496,20.9681,12800.0
2005-01-21 14:25:00,33.94,34.03,33.94,34.03,25600.0,20.9681,21.0237,20.9681,21.0237,25600.0
2005-01-21 14:30:00,34.04,34.04,33.99,34.01,34500.0,21.0299,21.0299,20.999,21.0114,34500.0
2005-01-21 14:35:00,34.02,34.05,34.01,34.04,12600.0,21.0176,21.0361,21.0114,21.0299,12600.0
2005-01-21 14:40:00,34.04,34.05,34.02,34.04,22000.0,21.0299,21.0361,21.0176,21.0299,22000.0
2005-01-21 14:45:00,34.04,34.07,33.99,33.99,48500.0,21.0299,21.0484,20.999,20.999,48500.0
2005-01-21 14:50:00,33.98,33.98,33.95,33.96,14700.0,20.9928,20.9928,20.9743,20.9805,14700.0
2005-01-21 14:55:00,33.95,33.96,33.94,33.95,87300.0,20.9743,20.9805,20.9681,20.9743,87300.0
2005-01-21 15:00:00,33.96,33.96,33.92,33.94,40200.0,20.9805,20.9805,20.9558,20.9681,40200.0
2005-01-21 15:05:00,33.94,33.98,33.93,33.95,51000.0,20.9681,20.9928,20.962,20.9743,51000.0
2005-01-21 15:10:00,33.95,33.97,33.94,33.94,63200.0,20.9743,20.9867,20.9681,20.9681,63200.0
2005-01-21 15:15:00,33.94,33.96,33.94,33.95,17000.0,20.9681,20.9805,20.9681,20.9743,17000.0
2005-01-21 15:20:00,33.95,34.01,33.95,34.0,64800.0,20.9743,21.0114,20.9743,21.0052,64800.0
2005-01-21 15:25:00,34.0,34.1,34.0,34.09,73200.0,21.0052,21.067,21.0052,21.0608,73200.0
2005-01-21 15:30:00,34.09,34.1,34.01,34.01,50800.0,21.0608,21.067,21.0114,21.0114,50800.0
2005-01-21 15:35:00,34.01,34.09,34.01,34.06,73600.0,21.0114,21.0608,21.0114,21.0423,73600.0
2005-01-21 15:40:00,34.06,34.06,34.0,34.01,44200.0,21.0423,21.0423,21.0052,21.0114,44200.0
2005-01-21 15:45:00,34.02,34.05,34.0,34.04,40500.0,21.0176,21.0361,21.0052,21.0299,40500.0
2005-01-21 15:50:00,34.05,34.05,34.03,34.05,110400.0,21.0361,21.0361,21.0237,21.0361,110400.0
2005-01-21 15:55:00,34.04,34.04,34.0,34.0,61300.0,21.0299,21.0299,21.0052,21.0052,61300.0
2005-01-24 09:30:00,33.95,34.01,33.95,34.0,33500.0,20.9743,21.0114,20.9743,21.0052,33500.0
2005-01-24 09:35:00,34.0,34.19,34.0,34.19,22800.0,21.0052,21.1226,21.0052,21.1226,22800.0
2005-01-24 09:40:00,34.19,34.26,34.18,34.25,80500.0,21.1226,21.1658,21.1164,21.1596,80500.0
2005-01-24 09:45:00,34.23,34.23,34.15,34.21,43700.0,21.1473,21.1473,21.0979,21.1349,43700.0
2005-01-24 09:50:00,34.19,34.27,34.19,34.24,80100.0,21.1226,21.172,21.1226,21.1535,80100.0
2005-01-24 09:55:00,34.24,34.3,34.23,34.26,59300.0,21.1535,21.1905,21.1473,21.1658,59300.0
2005-01-24 10:00:00,34.26,34.35,34.26,34.32,18000.0,21.1658,21.2214,21.1658,21.2029,18000.0
2005-01-24 10:05:00,34.32,34.32,34.23,34.23,24600.0,21.2029,21.2029,21.1473,21.1473,24600.0
2005-01-24 10:10:00,34.24,34.24,34.2,34.24,43300.0,21.1535,21.1535,21.1288,21.1535,43300.0
2005-01-24 10:15:00,34.23,34.26,34.22,34.25,110400.0,21.1473,21.1658,21.1411,21.1596,110400.0
2005-01-24 10:20:00,34.26,34.3,34.2,34.29,80400.0,21.1658,21.1905,21.1288,21.1844,80400.0
2005-01-24 10:25:00,34.28,34.35,34.25,34.26,43200.0,21.1782,21.2214,21.1596,21.1658,43200.0
2005-01-24 10:30:00,34.26,34.38,34.25,34.38,17200.0,21.1658,21.24,21.1596,21.24,17200.0
2005-01-24 10:35:00,34.39,34.45,34.37,34.38,34700.0,21.2461,21.2832,21.2338,21.24,34700.0
2005-01-24 10:40:00,34.37,34.4,34.36,34.39,27100.0,21.2338,21.2523,21.2276,21.2461,27100.0
2005-01-24 10:45:00,34.38,34.39,34.36,34.38,12400.0,21.24,21.2461,21.2276,21.24,12400.0
2005-01-24 10:50:00,34.38,34.38,34.36,34.36,15300.0,21.24,21.24,21.2276,21.2276,15300.0
2005-01-24 10:55:00,34.36,34.36,34.26,34.35,38700.0,21.2276,21.2276,21.1658,21.2214,38700.0
2005-01-24 11:00:00,34.35,34.37,34.34,34.35,26300.0,21.2214,21.2338,21.2152,21.2214,26300.0
2005-01-24 11:05:00,34.35,34.35,34.32,34.34,48800.0,21.2214,21.2214,21.2029,21.2152,48800.0
2005-01-24 11:10:00,34.35,34.35,34.33,34.34,25700.0,21.2214,21.2214,21.2091,21.2152,25700.0
2005-01-24 11:15:00,34.33,34.37,34.32,34.36,34300.0,21.2091,21.2338,21.2029,21.2276,34300.0
2005-01-24 11:20:00,34.37,34.4,34.36,34.4,13700.0,21.2338,21.2523,21.2276,21.2523,13700.0
2005-01-24 11:25:00,34.4,34.45,34.4,34.4,23800.0,21.2523,21.2832,21.2523,21.2523,23800.0
2005-01-24 11:30:00,34.4,34.4,34.36,34.37,32600.0,21.2523,21.2523,21.2276,21.2338,32600.0
2005-01-24 11:35:00,34.37,34.4,34.37,34.39,12600.0,21.2338,21.2523,21.2338,21.2461,12600.0
2005-01-24 11:40:00,34.39,34.4,34.37,34.39,13700.0,21.2461,21.2523,21.2338,21.2461,13700.0
2005-01-24 11:45:00,34.39,34.4,34.38,34.4,15100.0,21.2461,21.2523,21.24,21.2523,15100.0
2005-01-24 11:50:00,34.39,34.4,34.39,34.39,15800.0,21.2461,21.2523,21.2461,21.2461,15800.0
2005-01-24 11:55:00,34.39,34.4,34.38,34.4,66500.0,21.2461,21.2523,21.24,21.2523,66500.0
2005-01-24 12:00:00,34.4,34.45,34.4,34.45,8700.0,21.2523,21.2832,21.2523,21.2832,8700.0
2005-01-24 12:05:00,34.44,34.48,34.4,34.4,16700.0,21.277,21.3017,21.2523,21.2523,16700.0
2005-01-24 12:10:00,34.4,34.42,34.38,34.39,11500.0,21.2523,21.2647,21.24,21.2461,11500.0
2005-01-24 12:15:00,34.39,34.4,34.37,34.38,4300.0,21.2461,21.2523,21.2338,21.24,4300.0
2005-01-24 12:20:00,34.38,34.39,34.36,34.37,8300.0,21.24,21.2461,21.2276,21.2338,8300.0
2005-01-24 12:25:00,34.37,34.37,34.34,34.34,51100.0,21.2338,21.2338,21.2152,21.2152,51100.0
2005-01-24 12:30:00,34.34,34.34,34.3,34.3,14300.0,21.2152,21.2152,21.1905,21.1905,14300.0
2005-01-24 12:35:00,34.3,34.31,34.28,34.28,11600.0,21.1905,21.1967,21.1782,21.1782,11600.0
2005-01-24 12:40:00,34.29,34.31,34.28,34.31,31000.0,21.1844,21.1967,21.1782,21.1967,31000.0
2005-01-24 12:45:00,34.31,34.32,34.3,34.3,49300.0,21.1967,21.2029,21.1905,21.1905,49300.0
2005-01-24 12:50:00,34.3,34.33,34.29,34.32,20500.0,21.1905,21.2091,21.1844,21.2029,20500.0
2005-01-24 12:55:00,34.32,34.33,34.29,34.29,15600.0,21.2029,21.2091,21.1844,21.1844,15600.0
2005-01-24 13:00:00,34.3,34.35,34.29,34.3,55200.0,21.1905,21.2214,21.1844,21.1905,55200.0
2005-01-24 13:05:00,34.3,34.34,34.3,34.33,30800.0,21.1905,21.2152,21.1905,21.2091,30800.0
2005-01-24 13:10:00,34.34,34.35,34.32,34.34,30200.0,21.2152,21.2214,21.2029,21.2152,30200.0
2005-01-24 13:15:00,34.34,34.37,34.33,34.37,9600.0,21.2152,21.2338,21.2091,21.2338,9600.0
2005-01-24 13:20:00,34.37,34.4,34.37,34.39,23200.0,21.2338,21.2523,21.2338,21.2461,23200.0
2005-01-24 13:25:00,34.39,34.39,34.37,34.39,15600.0,21.2461,21.2461,21.2338,21.2461,15600.0
2005-01-24 13:30:00,34.39,34.4,34.38,34.4,26500.0,21.2461,21.2523,21.24,21.2523,26500.0
2005-01-24 13:35:00,34.39,34.4,34.38,34.4,9600.0,21.2461,21.2523,21.24,21.2523,9600.0
2005-01-24 13:40:00,34.39,34.4,34.39,34.4,6100.0,21.2461,21.2523,21.2461,21.2523,6100.0
2005-01-24 13:45:00,34.4,34.4,34.39,34.39,5100.0,21.2523,21.2523,21.2461,21.2461,5100.0
2005-01-24 13:50:00,34.39,34.41,34.39,34.4,36500.0,21.2461,21.2585,21.2461,21.2523,36500.0
2005-01-24 13:55:00,34.4,34.4,34.36,34.39,15000.0,21.2523,21.2523,21.2276,21.2461,15000.0
2005-01-24 14:00:00,34.4,34.4,34.38,34.4,145000.0,21.2523,21.2523,21.24,21.2523,145000.0
2005-01-24 14:05:00,34.4,34.4,34.39,34.4,15500.0,21.2523,21.2523,21.2461,21.2523,15500.0
2005-01-24 14:10:00,34.4,34.4,34.39,34.39,12400.0,21.2523,21.2523,21.2461,21.2461,12400.0
2005-01-24 14:15:00,34.4,34.4,34.37,34.38,9200.0,21.2523,21.2523,21.2338,21.24,9200.0
2005-01-24 14:20:00,34.39,34.4,34.38,34.4,8100.0,21.2461,21.2523,21.24,21.2523,8100.0
2005-01-24 14:25:00,34.4,34.42,34.39,34.41,11000.0,21.2523,21.2647,21.2461,21.2585,11000.0
2005-01-24 14:30:00,34.41,34.41,34.4,34.4,7000.0,21.2585,21.2585,21.2523,21.2523,7000.0
2005-01-24 14:35:00,34.41,34.42,34.4,34.42,4900.0,21.2585,21.2647,21.2523,21.2647,4900.0
2005-01-24 14:40:00,34.41,34.42,34.41,34.41,12000.0,21.2585,21.2647,21.2585,21.2585,12000.0
2005-01-24 14:45:00,34.42,34.42,34.41,34.42,10600.0,21.2647,21.2647,21.2585,21.2647,10600.0
2005-01-24 14:50:00,34.42,34.44,34.41,34.43,15900.0,21.2647,21.277,21.2585,21.2709,15900.0
2005-01-24 14:55:00,34.43,34.44,34.4,34.43,24500.0,21.2709,21.277,21.2523,21.2709,24500.0
2005-01-24 15:00:00,34.42,34.45,34.42,34.44,22500.0,21.2647,21.2832,21.2647,21.277,22500.0
2005-01-24 15:05:00,34.45,34.45,34.43,34.43,29300.0,21.2832,21.2832,21.2709,21.2709,29300.0
2005-01-24 15:10:00,34.43,34.44,34.43,34.44,28900.0,21.2709,21.277,21.2709,21.277,28900.0
2005-01-24 15:15:00,34.44,34.47,34.44,34.46,31900.0,21.277,21.2956,21.277,21.2894,31900.0
2005-01-24 15:20:00,34.46,34.47,34.41,34.44,41200.0,21.2894,21.2956,21.2585,21.277,41200.0
2005-01-24 15:25:00,34.45,34.46,34.44,34.44,14000.0,21.2832,21.2894,21.277,21.277,14000.0
2005-01-24 15:30:00,34.45,34.45,34.36,34.43,90500.0,21.2832,21.2832,21.2276,21.2709,90500.0
2005-01-24 15:35:00,34.43,34.47,34.43,34.46,17900.0,21.2709,21.2956,21.2709,21.2894,17900.0
2005-01-24 15:40:00,34.47,34.5,34.46,34.47,43000.0,21.2956,21.3141,21.2894,21.2956,43000.0
2005-01-24 15:45:00,34.48,34.5,34.46,34.46,40600.0,21.3017,21.3141,21.2894,21.2894,40600.0
2005-01-24 15:50:00,34.46,34.46,34.43,34.43,54500.0,21.2894,21.2894,21.2709,21.2709,54500.0
2005-01-24 15:55:00,34.44,34.44,34.4,34.41,49500.0,21.277,21.277,21.2523,21.2585,49500.0
2005-01-25 09:30:00,34.38,34.39,34.2,34.29,28400.0,21.24,21.2461,21.1288,21.1844,28400.0
2005-01-25 09:35:00,34.29,34.66,34.29,34.66,32900.0,21.1844,21.4129,21.1844,21.4129,32900.0
2005-01-25 09:40:00,34.65,34.67,34.62,34.67,29400.0,21.4068,21.4191,21.3882,21.4191,29400.0
2005-01-25 09:45:00,34.67,34.74,34.62,34.67,37200.0,21.4191,21.4624,21.3882,21.4191,37200.0
2005-01-25 09:50:00,34.66,34.67,34.59,34.59,22700.0,21.4129,21.4191,21.3697,21.3697,22700.0
2005-01-25 09:55:00,34.59,34.65,34.58,34.63,29000.0,21.3697,21.4068,21.3635,21.3944,29000.0
2005-01-25 10:00:00,34.64,34.7,34.6,34.6,69900.0,21.4006,21.4377,21.3759,21.3759,69900.0
2005-01-25 10:05:00,34.61,34.63,34.52,34.52,32300.0,21.3821,21.3944,21.3265,21.3265,32300.0
2005-01-25 10:10:00,34.53,34.55,34.49,34.55,33400.0,21.3326,21.345,21.3079,21.345,33400.0
2005-01-25 10:15:00,34.54,34.6,34.53,34.59,13700.0,21.3388,21.3759,21.3326,21.3697,13700.0
2005-01-25 10:20:00,34.59,34.6,34.53,34.56,20100.0,21.3697,21.3759,21.3326,21.3512,20100.0
2005-01-25 10:25:00,34.56,34.59,34.56,34.56,9300.0,21.3512,21.3697,21.3512,21.3512,9300.0
2005-01-25 10:30:00,34.56,34.59,34.55,34.55,20700.0,21.3512,21.3697,21.345,21.345,20700.0
2005-01-25 10:35:00,34.56,34.56,34.52,34.52,10700.0,21.3512,21.3512,21.3265,21.3265,10700.0
2005-01-25 10:40:00,34.52,34.53,34.43,34.43,17900.0,21.3265,21.3326,21.2709,21.2709,17900.0
2005-01-25 10:45:00,34.43,34.44,34.41,34.41,9000.0,21.2709,21.277,21.2585,21.2585,9000.0
2005-01-25 10:50:00,34.42,34.42,34.38,34.38,18900.0,21.2647,21.2647,21.24,21.24,18900.0
2005-01-25 10:55:00,34.39,34.43,34.38,34.43,14800.0,21.2461,21.2709,21.24,21.2709,14800.0
2005-01-25 11:00:00,34.43,34.45,34.38,34.38,24300.0,21.2709,21.2832,21.24,21.24,24300.0
2005-01-25 11:05:00,34.37,34.38,34.37,34.37,18300.0,21.2338,21.24,21.2338,21.2338,18300.0
2005-01-25 11:10:00,34.38,34.39,34.37,34.39,3900.0,21.24,21.2461,21.2338,21.2461,3900.0
2005-01-25 11:15:00,34.39,34.39,34.37,34.38,11300.0,21.2461,21.2461,21.2338,21.24,11300.0
2005-01-25 11:20:00,34.39,34.39,34.37,34.38,9700.0,21.2461,21.2461,21.2338,21.24,9700.0
2005-01-25 11:25:00,34.38,34.44,34.38,34.43,19000.0,21.24,21.277,21.24,21.2709,19000.0
2005-01-25 11:30:00,34.44,34.44,34.41,34.41,15300.0,21.277,21.277,21.2585,21.2585,15300.0
2005-01-25 11:35:00,34.41,34.42,34.4,34.41,10300.0,21.2585,21.2647,21.2523,21.2585,10300.0
2005-01-25 11:40:00,34.41,34.42,34.4,34.42,19300.0,21.2585,21.2647,21.2523,21.2647,19300.0
2005-01-25 11:45:00,34.41,34.43,34.41,34.42,10800.0,21.2585,21.2709,21.2585,21.2647,10800.0
2005-01-25 11:50:00,34.42,34.45,34.39,34.39,41700.0,21.2647,21.2832,21.2461,21.2461,41700.0
2005-01-25 11:55:00,34.39,34.4,34.37,34.37,9500.0,21.2461,21.2523,21.2338,21.2338,9500.0
2005-01-25 12:00:00,34.36,34.36,34.3,34.31,20400.0,21.2276,21.2276,21.1905,21.1967,20400.0
2005-01-25 12:05:00,34.31,34.35,34.3,34.34,22200.0,21.1967,21.2214,21.1905,21.2152,22200.0
2005-01-25 12:10:00,34.34,34.35,34.34,34.35,4600.0,21.2152,21.2214,21.2152,21.2214,4600.0
2005-01-25 12:15:00,34.35,34.35,34.31,34.31,11000.0,21.2214,21.2214,21.1967,21.1967,11000.0
2005-01-25 12:20:00,34.32,34.32,34.3,34.31,17000.0,21.2029,21.2029,21.1905,21.1967,17000.0
2005-01-25 12:25:00,34.3,34.31,34.28,34.28,8800.0,21.1905,21.1967,21.1782,21.1782,8800.0
2005-01-25 12:30:00,34.29,34.3,34.27,34.28,14100.0,21.1844,21.1905,21.172,21.1782,14100.0
2005-01-25 12:35:00,34.29,34.31,34.28,34.29,19600.0,21.1844,21.1967,21.1782,21.1844,19600.0
2005-01-25 12:40:00,34.29,34.31,34.28,34.3,10800.0,21.1844,21.1967,21.1782,21.1905,10800.0
2005-01-25 12:45:00,34.31,34.32,34.3,34.31,7200.0,21.1967,21.2029,21.1905,21.1967,7200.0
2005-01-25 12:50:00,34.32,34.34,34.31,34.33,7200.0,21.2029,21.2152,21.1967,21.2091,7200.0
2005-01-25 12:55:00,34.33,34.34,34.33,34.33,4900.0,21.2091,21.2152,21.2091,21.2091,4900.0
2005-01-25 13:00:00,34.33,34.4,34.33,34.39,15300.0,21.2091,21.2523,21.2091,21.2461,15300.0
2005-01-25 13:05:00,34.39,34.39,34.36,34.39,16000.0,21.2461,21.2461,21.2276,21.2461,16000.0
2005-01-25 13:10:00,34.39,34.42,34.39,34.41,14400.0,21.2461,21.2647,21.2461,21.2585,14400.0
2005-01-25 13:15:00,34.41,34.41,34.4,34.4,38700.0,21.2585,21.2585,21.2523,21.2523,38700.0
2005-01-25 13:20:00,34.39,34.42,34.38,34.42,45600.0,21.2461,21.2647,21.24,21.2647,45600.0
2005-01-25 13:25:00,34.42,34.42,34.39,34.42,17200.0,21.2647,21.2647,21.2461,21.2647,17200.0
2005-01-25 13:30:00,34.42,34.42,34.4,34.4,4800.0,21.2647,21.2647,21.2523,21.2523,4800.0
2005-01-25 13:35:00,34.4,34.4,34.38,34.38,9500.0,21.2523,21.2523,21.24,21.24,9500.0
2005-01-25 13:40:00,34.37,34.37,34.32,34.32,10000.0,21.2338,21.2338,21.2029,21.2029,10000.0
2005-01-25 13:45:00,34.33,34.33,34.28,34.29,7800.0,21.2091,21.2091,21.1782,21.1844,7800.0
2005-01-25 13:50:00,34.28,34.29,34.28,34.29,5900.0,21.1782,21.1844,21.1782,21.1844,5900.0
2005-01-25 13:55:00,34.29,34.29,34.28,34.28,7000.0,21.1844,21.1844,21.1782,21.1782,7000.0
2005-01-25 14:00:00,34.28,34.28,34.26,34.27,23200.0,21.1782,21.1782,21.1658,21.172,23200.0
2005-01-25 14:05:00,34.27,34.27,34.23,34.23,11500.0,21.172,21.172,21.1473,21.1473,11500.0
2005-01-25 14:10:00,34.23,34.24,34.22,34.23,12800.0,21.1473,21.1535,21.1411,21.1473,12800.0
2005-01-25 14:15:00,34.24,34.26,34.24,34.26,8700.0,21.1535,21.1658,21.1535,21.1658,8700.0
2005-01-25 14:20:00,34.26,34.26,34.21,34.21,16600.0,21.1658,21.1658,21.1349,21.1349,16600.0
2005-01-25 14:25:00,34.21,34.21,34.17,34.17,11500.0,21.1349,21.1349,21.1102,21.1102,11500.0
2005-01-25 14:30:00,34.16,34.17,34.14,34.14,9100.0,21.104,21.1102,21.0917,21.0917,9100.0
2005-01-25 14:35:00,34.14,34.14,34.08,34.08,15500.0,21.0917,21.0917,21.0546,21.0546,15500.0
2005-01-25 14:40:00,34.08,34.12,34.07,34.12,14100.0,21.0546,21.0793,21.0484,21.0793,14100.0
2005-01-25 14:45:00,34.12,34.2,34.11,34.2,12100.0,21.0793,21.1288,21.0732,21.1288,12100.0
2005-01-25 14:50:00,34.2,34.21,34.19,34.19,8000.0,21.1288,21.1349,21.1226,21.1226,8000.0
2005-01-25 14:55:00,34.19,34.24,34.16,34.23,16500.0,21.1226,21.1535,21.104,21.1473,16500.0
2005-01-25 15:00:00,34.23,34.23,34.19,34.23,15700.0,21.1473,21.1473,21.1226,21.1473,15700.0
2005-01-25 15:05:00,34.23,34.23,34.21,34.21,7200.0,21.1473,21.1473,21.1349,21.1349,7200.0
2005-01-25 15:10:00,34.22,34.23,34.19,34.19,23900.0,21.1411,21.1473,21.1226,21.1226,23900.0
2005-01-25 15:15:00,34.19,34.2,34.16,34.2,16900.0,21.1226,21.1288,21.104,21.1288,16900.0
2005-01-25 15:20:00,34.19,34.2,34.19,34.19,7500.0,21.1226,21.1288,21.1226,21.1226,7500.0
2005-01-25 15:25:00,34.2,34.2,34.18,34.19,23200.0,21.1288,21.1288,21.1164,21.1226,23200.0
2005-01-25 15:30:00,34.18,34.23,34.18,34.23,33900.0,21.1164,21.1473,21.1164,21.1473,33900.0
2005-01-25 15:35:00,34.23,34.25,34.23,34.23,28300.0,21.1473,21.1596,21.1473,21.1473,28300.0
2005-01-25 15:40:00,34.23,34.24,34.23,34.24,15700.0,21.1473,21.1535,21.1473,21.1535,15700.0
2005-01-25 15:45:00,34.24,34.26,34.23,34.25,30200.0,21.1535,21.1658,21.1473,21.1596,30200.0
2005-01-25 15:50:00,34.25,34.26,34.22,34.23,16900.0,21.1596,21.1658,21.1411,21.1473,16900.0
2005-01-25 15:55:00,34.23,34.24,34.2,34.23,35100.0,21.1473,21.1535,21.1288,21.1473,35100.0
2005-01-26 09:30:00,34.18,34.27,34.18,34.23,26700.0,21.1164,21.172,21.1164,21.1473,26700.0
2005-01-26 09:35:00,34.24,34.43,34.23,34.43,19100.0,21.1535,21.2709,21.1473,21.2709,19100.0
2005-01-26 09:40:00,34.42,34.6,34.42,34.53,31200.0,21.2647,21.3759,21.2647,21.3326,31200.0
2005-01-26 09:45:00,34.53,34.53,34.37,34.37,18200.0,21.3326,21.3326,21.2338,21.2338,18200.0
2005-01-26 09:50:00,34.37,34.37,34.35,34.35,18400.0,21.2338,21.2338,21.2214,21.2214,18400.0
2005-01-26 09:55:00,34.36,34.38,34.36,34.38,18800.0,21.2276,21.24,21.2276,21.24,18800.0
2005-01-26 10:00:00,34.39,34.39,34.36,34.36,16200.0,21.2461,21.2461,21.2276,21.2276,16200.0
2005-01-26 10:05:00,34.36,34.38,34.35,34.38,9300.0,21.2276,21.24,21.2214,21.24,9300.0
2005-01-26 10:10:00,34.37,34.37,34.36,34.37,10700.0,21.2338,21.2338,21.2276,21.2338,10700.0
2005-01-26 10:15:00,34.36,34.37,34.34,34.37,8100.0,21.2276,21.2338,21.2152,21.2338,8100.0
2005-01-26 10:20:00,34.37,34.38,34.35,34.36,5800.0,21.2338,21.24,21.2214,21.2276,5800.0
2005-01-26 10:25:00,34.36,34.37,34.35,34.37,6300.0,21.2276,21.2338,21.2214,21.2338,6300.0
2005-01-26 10:30:00,34.37,34.38,34.3,34.3,24800.0,21.2338,21.24,21.1905,21.1905,24800.0
2005-01-26 10:35:00,34.29,34.34,34.27,34.34,10800.0,21.1844,21.2152,21.172,21.2152,10800.0
2005-01-26 10:40:00,34.34,34.37,34.34,34.36,13800.0,21.2152,21.2338,21.2152,21.2276,13800.0
2005-01-26 10:45:00,34.36,34.38,34.36,34.37,5500.0,21.2276,21.24,21.2276,21.2338,5500.0
2005-01-26 10:50:00,34.37,34.43,34.37,34.43,10200.0,21.2338,21.2709,21.2338,21.2709,10200.0
2005-01-26 10:55:00,34.43,34.46,34.42,34.45,10700.0,21.2709,21.2894,21.2647,21.2832,10700.0
2005-01-26 11:00:00,34.45,34.47,34.44,34.47,15100.0,21.2832,21.2956,21.277,21.2956,15100.0
2005-01-26 11:05:00,34.47,34.47,34.45,34.45,11400.0,21.2956,21.2956,21.2832,21.2832,11400.0
2005-01-26 11:10:00,34.45,34.45,34.44,34.44,6700.0,21.2832,21.2832,21.277,21.277,6700.0
2005-01-26 11:15:00,34.43,34.43,34.39,34.39,6600.0,21.2709,21.2709,21.2461,21.2461,6600.0
2005-01-26 11:20:00,34.38,34.38,34.24,34.25,14800.0,21.24,21.24,21.1535,21.1596,14800.0
2005-01-26 11:25:00,34.24,34.29,34.24,34.28,16900.0,21.1535,21.1844,21.1535,21.1782,16900.0
2005-01-26 11:30:00,34.29,34.3,34.28,34.29,10100.0,21.1844,21.1905,21.1782,21.1844,10100.0
2005-01-26 11:35:00,34.28,34.29,34.25,34.28,10600.0,21.1782,21.1844,21.1596,21.1782,10600.0
2005-01-26 11:40:00,34.29,34.29,34.25,34.25,5900.0,21.1844,21.1844,21.1596,21.1596,5900.0
2005-01-26 11:45:00,34.25,34.25,34.23,34.23,4900.0,21.1596,21.1596,21.1473,21.1473,4900.0
2005-01-26 11:50:00,34.24,34.28,34.23,34.28,11000.0,21.1535,21.1782,21.1473,21.1782,11000.0
2005-01-26 11:55:00,34.27,34.31,34.27,34.31,7100.0,21.172,21.1967,21.172,21.1967,7100.0
2005-01-26 12:00:00,34.31,34.31,34.3,34.3,3700.0,21.1967,21.1967,21.1905,21.1905,3700.0
2005-01-26 12:05:00,34.3,34.3,34.28,34.29,3000.0,21.1905,21.1905,21.1782,21.1844,3000.0
2005-01-26 12:10:00,34.28,34.3,34.28,34.29,5700.0,21.1782,21.1905,21.1782,21.1844,5700.0
2005-01-26 12:15:00,34.29,34.3,34.29,34.3,4900.0,21.1844,21.1905,21.1844,21.1905,4900.0
2005-01-26 12:20:00,34.29,34.32,34.29,34.32,12000.0,21.1844,21.2029,21.1844,21.2029,12000.0
2005-01-26 12:25:00,34.32,34.34,34.31,34.31,4600.0,21.2029,21.2152,21.1967,21.1967,4600.0
2005-01-26 12:30:00,34.32,34.32,34.29,34.3,2400.0,21.2029,21.2029,21.1844,21.1905,2400.0
2005-01-26 12:35:00,34.3,34.3,34.26,34.27,12900.0,21.1905,21.1905,21.1658,21.172,12900.0
2005-01-26 12:40:00,34.28,34.33,34.26,34.31,12000.0,21.1782,21.2091,21.1658,21.1967,12000.0
2005-01-26 12:45:00,34.3,34.32,34.3,34.32,6200.0,21.1905,21.2029,21.1905,21.2029,6200.0
2005-01-26 12:50:00,34.31,34.33,34.26,34.33,14900.0,21.1967,21.2091,21.1658,21.2091,14900.0
2005-01-26 12:55:00,34.32,34.33,34.32,34.33,8500.0,21.2029,21.2091,21.2029,21.2091,8500.0
2005-01-26 13:00:00,34.33,34.34,34.31,34.34,11600.0,21.2091,21.2152,21.1967,21.2152,11600.0
2005-01-26 13:05:00,34.33,34.35,34.33,34.34,14500.0,21.2091,21.2214,21.2091,21.2152,14500.0
2005-01-26 13:10:00,34.34,34.36,34.33,34.36,9000.0,21.2152,21.2276,21.2091,21.2276,9000.0
2005-01-26 13:15:00,34.36,34.37,34.35,34.37,5600.0,21.2276,21.2338,21.2214,21.2338,5600.0
2005-01-26 13:20:00,34.37,34.39,34.37,34.37,9200.0,21.2338,21.2461,21.2338,21.2338,9200.0
2005-01-26 13:25:00,34.37,34.4,34.35,34.38,12100.0,21.2338,21.2523,21.2214,21.24,12100.0
2005-01-26 13:30:00,34.38,34.39,34.32,34.32,11700.0,21.24,21.2461,21.2029,21.2029,11700.0
2005-01-26 13:35:00,34.33,34.34,34.32,34.34,8200.0,21.2091,21.2152,21.2029,21.2152,8200.0
2005-01-26 13:40:00,34.35,34.39,34.34,34.39,12900.0,21.2214,21.2461,21.2152,21.2461,12900.0
2005-01-26 13:45:00,34.4,34.41,34.4,34.4,7800.0,21.2523,21.2585,21.2523,21.2523,7800.0
2005-01-26 13:50:00,34.41,34.43,34.41,34.42,6400.0,21.2585,21.2709,21.2585,21.2647,6400.0
2005-01-26 13:55:00,34.43,34.44,34.41,34.44,6300.0,21.2709,21.277,21.2585,21.277,6300.0
2005-01-26 14:00:00,34.44,34.46,34.43,34.45,10700.0,21.277,21.2894,21.2709,21.2832,10700.0
2005-01-26 14:05:00,34.48,34.48,34.46,34.46,10300.0,21.3017,21.3017,21.2894,21.2894,10300.0
2005-01-26 14:10:00,34.45,34.49,34.45,34.49,9900.0,21.2832,21.3079,21.2832,21.3079,9900.0
2005-01-26 14:15:00,34.48,34.49,34.47,34.48,8900.0,21.3017,21.3079,21.2956,21.3017,8900.0
2005-01-26 14:20:00,34.48,34.5,34.48,34.49,11100.0,21.3017,21.3141,21.3017,21.3079,11100.0
2005-01-26 14:25:00,34.49,34.5,34.48,34.48,27100.0,21.3079,21.3141,21.3017,21.3017,27100.0
2005-01-26 14:30:00,34.48,34.49,34.47,34.48,13100.0,21.3017,21.3079,21.2956,21.3017,13100.0
2005-01-26 14:35:00,34.48,34.52,34.47,34.5,29800.0,21.3017,21.3265,21.2956,21.3141,29800.0
2005-01-26 14:40:00,34.51,34.58,34.51,34.57,27400.0,21.3203,21.3635,21.3203,21.3573,27400.0
2005-01-26 14:45:00,34.56,34.57,34.56,34.57,19800.0,21.3512,21.3573,21.3512,21.3573,19800.0
2005-01-26 14:50:00,34.56,34.58,34.55,34.55,12300.0,21.3512,21.3635,21.345,21.345,12300.0
2005-01-26 14:55:00,34.56,34.56,34.55,34.56,16900.0,21.3512,21.3512,21.345,21.3512,16900.0
2005-01-26 15:00:00,34.56,34.56,34.55,34.55,14800.0,21.3512,21.3512,21.345,21.345,14800.0
2005-01-26 15:05:00,34.55,34.56,34.53,34.53,42100.0,21.345,21.3512,21.3326,21.3326,42100.0
2005-01-26 15:10:00,34.54,34.54,34.45,34.47,22800.0,21.3388,21.3388,21.2832,21.2956,22800.0
2005-01-26 15:15:00,34.48,34.49,34.47,34.48,10600.0,21.3017,21.3079,21.2956,21.3017,10600.0
2005-01-26 15:20:00,34.48,34.5,34.47,34.47,25900.0,21.3017,21.3141,21.2956,21.2956,25900.0
2005-01-26 15:25:00,34.47,34.47,34.36,34.37,25300.0,21.2956,21.2956,21.2276,21.2338,25300.0
2005-01-26 15:30:00,34.37,34.42,34.37,34.4,15300.0,21.2338,21.2647,21.2338,21.2523,15300.0
2005-01-26 15:35:00,34.38,34.39,34.35,34.36,37800.0,21.24,21.2461,21.2214,21.2276,37800.0
2005-01-26 15:40:00,34.36,34.36,34.31,34.35,80100.0,21.2276,21.2276,21.1967,21.2214,80100.0
2005-01-26 15:45:00,34.37,34.41,34.37,34.4,58300.0,21.2338,21.2585,21.2338,21.2523,58300.0
2005-01-26 15:50:00,34.4,34.44,34.35,34.36,55700.0,21.2523,21.277,21.2214,21.2276,55700.0
2005-01-26 15:55:00,34.37,34.45,34.33,34.43,61400.0,21.2338,21.2832,21.2091,21.2709,61400.0
2005-01-27 09:30:00,34.27,34.33,34.22,34.23,68800.0,21.172,21.2091,21.1411,21.1473,68800.0
2005-01-27 09:35:00,34.2,34.27,34.0,34.27,35300.0,21.1288,21.172,21.0052,21.172,35300.0
2005-01-27 09:40:00,34.27,34.48,34.26,34.46,57800.0,21.172,21.3017,21.1658,21.2894,57800.0
2005-01-27 09:45:00,34.46,34.47,34.37,34.4,21100.0,21.2894,21.2956,21.2338,21.2523,21100.0
2005-01-27 09:50:00,34.4,34.49,34.4,34.49,14200.0,21.2523,21.3079,21.2523,21.3079,14200.0
2005-01-27 09:55:00,34.48,34.49,34.42,34.45,18500.0,21.3017,21.3079,21.2647,21.2832,18500.0
2005-01-27 10:00:00,34.45,34.53,34.45,34.53,19100.0,21.2832,21.3326,21.2832,21.3326,19100.0
2005-01-27 10:05:00,34.53,34.62,34.53,34.59,40400.0,21.3326,21.3882,21.3326,21.3697,40400.0
2005-01-27 10:10:00,34.59,34.59,34.5,34.56,40400.0,21.3697,21.3697,21.3141,21.3512,40400.0
2005-01-27 10:15:00,34.57,34.57,34.46,34.47,39000.0,21.3573,21.3573,21.2894,21.2956,39000.0
2005-01-27 10:20:00,34.47,34.5,34.47,34.47,10800.0,21.2956,21.3141,21.2956,21.2956,10800.0
2005-01-27 10:25:00,34.46,34.46,34.43,34.45,23900.0,21.2894,21.2894,21.2709,21.2832,23900.0
2005-01-27 10:30:00,34.44,34.49,34.44,34.49,10500.0,21.277,21.3079,21.277,21.3079,10500.0
2005-01-27 10:35:00,34.49,34.52,34.48,34.52,17600.0,21.3079,21.3265,21.3017,21.3265,17600.0
2005-01-27 10:40:00,34.54,34.55,34.53,34.55,20600.0,21.3388,21.345,21.3326,21.345,20600.0
2005-01-27 10:45:00,34.54,34.56,34.54,34.56,16100.0,21.3388,21.3512,21.3388,21.3512,16100.0
2005-01-27 10:50:00,34.57,34.6,34.5,34.6,32900.0,21.3573,21.3759,21.3141,21.3759,32900.0
2005-01-27 10:55:00,34.6,34.67,34.6,34.62,16700.0,21.3759,21.4191,21.3759,21.3882,16700.0
2005-01-27 11:00:00,34.62,34.69,34.6,34.64,38500.0,21.3882,21.4315,21.3759,21.4006,38500.0
2005-01-27 11:05:00,34.65,34.68,34.65,34.68,25700.0,21.4068,21.4253,21.4068,21.4253,25700.0
2005-01-27 11:10:00,34.69,34.74,34.69,34.72,13000.0,21.4315,21.4624,21.4315,21.45,13000.0
2005-01-27 11:15:00,34.73,34.73,34.67,34.69,40700.0,21.4562,21.4562,21.4191,21.4315,40700.0
2005-01-27 11:20:00,34.69,34.69,34.63,34.64,31400.0,21.4315,21.4315,21.3944,21.4006,31400.0
2005-01-27 11:25:00,34.64,34.64,34.57,34.57,29400.0,21.4006,21.4006,21.3573,21.3573,29400.0
2005-01-27 11:30:00,34.56,34.57,34.49,34.5,55100.0,21.3512,21.3573,21.3079,21.3141,55100.0
2005-01-27 11:35:00,34.5,34.5,34.49,34.49,9800.0,21.3141,21.3141,21.3079,21.3079,9800.0
2005-01-27 11:40:00,34.5,34.51,34.49,34.5,74400.0,21.3141,21.3203,21.3079,21.3141,74400.0
2005-01-27 11:45:00,34.5,34.54,34.5,34.54,14600.0,21.3141,21.3388,21.3141,21.3388,14600.0
2005-01-27 11:50:00,34.54,34.55,34.53,34.54,156600.0,21.3388,21.345,21.3326,21.3388,156600.0
2005-01-27 11:55:00,34.55,34.55,34.5,34.53,79000.0,21.345,21.345,21.3141,21.3326,79000.0
2005-01-27 12:00:00,34.54,34.54,34.52,34.53,10300.0,21.3388,21.3388,21.3265,21.3326,10300.0
2005-01-27 12:05:00,34.52,34.52,34.5,34.51,6400.0,21.3265,21.3265,21.3141,21.3203,6400.0
2005-01-27 12:10:00,34.51,34.52,34.48,34.5,29300.0,21.3203,21.3265,21.3017,21.3141,29300.0
2005-01-27 12:15:00,34.52,34.54,34.52,34.52,11800.0,21.3265,21.3388,21.3265,21.3265,11800.0
2005-01-27 12:20:00,34.52,34.54,34.51,34.53,6600.0,21.3265,21.3388,21.3203,21.3326,6600.0
2005-01-27 12:25:00,34.52,34.55,34.52,34.55,21800.0,21.3265,21.345,21.3265,21.345,21800.0
2005-01-27 12:30:00,34.55,34.57,34.54,34.57,17200.0,21.345,21.3573,21.3388,21.3573,17200.0
2005-01-27 12:35:00,34.56,34.58,34.56,34.57,9800.0,21.3512,21.3635,21.3512,21.3573,9800.0
2005-01-27 12:40:00,34.56,34.57,34.56,34.56,4800.0,21.3512,21.3573,21.3512,21.3512,4800.0
2005-01-27 12:45:00,34.57,34.58,34.57,34.57,7800.0,21.3573,21.3635,21.3573,21.3573,7800.0
2005-01-27 12:50:00,34.57,34.6,34.56,34.6,20500.0,21.3573,21.3759,21.3512,21.3759,20500.0
2005-01-27 12:55:00,34.6,34.6,34.58,34.58,10500.0,21.3759,21.3759,21.3635,21.3635,10500.0
2005-01-27 13:00:00,34.58,34.58,34.56,34.56,6600.0,21.3635,21.3635,21.3512,21.3512,6600.0
2005-01-27 13:05:00,34.56,34.56,34.53,34.53,33400.0,21.3512,21.3512,21.3326,21.3326,33400.0
2005-01-27 13:10:00,34.54,34.54,34.53,34.53,3200.0,21.3388,21.3388,21.3326,21.3326,3200.0
2005-01-27 13:15:00,34.53,34.54,34.53,34.54,8500.0,21.3326,21.3388,21.3326,21.3388,8500.0
2005-01-27 13:20:00,34.54,34.55,34.54,34.55,3600.0,21.3388,21.345,21.3388,21.345,3600.0
2005-01-27 13:25:00,34.55,34.55,34.53,34.53,11300.0,21.345,21.345,21.3326,21.3326,11300.0
2005-01-27 13:30:00,34.53,34.53,34.47,34.47,13600.0,21.3326,21.3326,21.2956,21.2956,13600.0
2005-01-27 13:35:00,34.48,34.5,34.46,34.46,12300.0,21.3017,21.3141,21.2894,21.2894,12300.0
2005-01-27 13:40:00,34.46,34.47,34.45,34.46,13500.0,21.2894,21.2956,21.2832,21.2894,13500.0
2005-01-27 13:45:00,34.46,34.46,34.4,34.42,10100.0,21.2894,21.2894,21.2523,21.2647,10100.0
2005-01-27 13:50:00,34.42,34.45,34.42,34.43,5000.0,21.2647,21.2832,21.2647,21.2709,5000.0
2005-01-27 13:55:00,34.43,34.43,34.42,34.43,9200.0,21.2709,21.2709,21.2647,21.2709,9200.0
2005-01-27 14:00:00,34.44,34.47,34.43,34.47,5200.0,21.277,21.2956,21.2709,21.2956,5200.0
2005-01-27 14:05:00,34.47,34.49,34.47,34.48,7200.0,21.2956,21.3079,21.2956,21.3017,7200.0
2005-01-27 14:10:00,34.48,34.5,34.47,34.48,7000.0,21.3017,21.3141,21.2956,21.3017,7000.0
2005-01-27 14:15:00,34.48,34.48,34.45,34.48,11100.0,21.3017,21.3017,21.2832,21.3017,11100.0
2005-01-27 14:20:00,34.47,34.49,34.47,34.49,6000.0,21.2956,21.3079,21.2956,21.3079,6000.0
2005-01-27 14:25:00,34.48,34.49,34.47,34.47,10200.0,21.3017,21.3079,21.2956,21.2956,10200.0
2005-01-27 14:30:00,34.47,34.49,34.47,34.48,8400.0,21.2956,21.3079,21.2956,21.3017,8400.0
2005-01-27 14:35:00,34.49,34.5,34.48,34.48,17900.0,21.3079,21.3141,21.3017,21.3017,17900.0
2005-01-27 14:40:00,34.49,34.5,34.48,34.49,20300.0,21.3079,21.3141,21.3017,21.3079,20300.0
2005-01-27 14:45:00,34.49,34.5,34.48,34.5,29400.0,21.3079,21.3141,21.3017,21.3141,29400.0
2005-01-27 14:50:00,34.5,34.5,34.46,34.46,16200.0,21.3141,21.3141,21.2894,21.2894,16200.0
2005-01-27 14:55:00,34.47,34.49,34.46,34.48,18000.0,21.2956,21.3079,21.2894,21.3017,18000.0
2005-01-27 15:00:00,34.48,34.5,34.48,34.5,35400.0,21.3017,21.3141,21.3017,21.3141,35400.0
2005-01-27 15:05:00,34.5,34.51,34.45,34.47,11300.0,21.3141,21.3203,21.2832,21.2956,11300.0
2005-01-27 15:10:00,34.45,34.47,34.45,34.47,9100.0,21.2832,21.2956,21.2832,21.2956,9100.0
2005-01-27 15:15:00,34.47,34.52,34.47,34.49,19700.0,21.2956,21.3265,21.2956,21.3079,19700.0
2005-01-27 15:20:00,34.49,34.52,34.49,34.52,8400.0,21.3079,21.3265,21.3079,21.3265,8400.0
2005-01-27 15:25:00,34.53,34.54,34.52,34.54,13100.0,21.3326,21.3388,21.3265,21.3388,13100.0
2005-01-27 15:30:00,34.54,34.59,34.53,34.59,18900.0,21.3388,21.3697,21.3326,21.3697,18900.0
2005-01-27 15:35:00,34.59,34.59,34.5,34.52,21900.0,21.3697,21.3697,21.3141,21.3265,21900.0
2005-01-27 15:40:00,34.52,34.55,34.52,34.52,22700.0,21.3265,21.345,21.3265,21.3265,22700.0
2005-01-27 15:45:00,34.53,34.56,34.53,34.56,12300.0,21.3326,21.3512,21.3326,21.3512,12300.0
2005-01-27 15:50:00,34.58,34.58,34.53,34.53,8400.0,21.3635,21.3635,21.3326,21.3326,8400.0
2005-01-27 15:55:00,34.53,34.6,34.53,34.59,28800.0,21.3326,21.3759,21.3326,21.3697,28800.0
2005-01-28 09:30:00,34.5,34.63,34.48,34.6,29300.0,21.3141,21.3944,21.3017,21.3759,29300.0
2005-01-28 09:35:00,34.61,34.61,34.41,34.42,20000.0,21.3821,21.3821,21.2585,21.2647,20000.0
2005-01-28 09:40:00,34.42,34.53,34.41,34.42,31600.0,21.2647,21.3326,21.2585,21.2647,31600.0
2005-01-28 09:45:00,34.42,34.53,34.4,34.53,18000.0,21.2647,21.3326,21.2523,21.3326,18000.0
2005-01-28 09:50:00,34.53,34.53,34.49,34.49,13400.0,21.3326,21.3326,21.3079,21.3079,13400.0
2005-01-28 09:55:00,34.49,34.5,34.48,34.5,10500.0,21.3079,21.3141,21.3017,21.3141,10500.0
2005-01-28 10:00:00,34.49,34.51,34.44,34.44,31800.0,21.3079,21.3203,21.277,21.277,31800.0
2005-01-28 10:05:00,34.44,34.44,34.41,34.43,11700.0,21.277,21.277,21.2585,21.2709,11700.0
2005-01-28 10:10:00,34.43,34.45,34.41,34.42,10400.0,21.2709,21.2832,21.2585,21.2647,10400.0
2005-01-28 10:15:00,34.42,34.45,34.39,34.42,11600.0,21.2647,21.2832,21.2461,21.2647,11600.0
2005-01-28 10:20:00,34.42,34.43,34.42,34.43,6600.0,21.2647,21.2709,21.2647,21.2709,6600.0
2005-01-28 10:25:00,34.43,34.44,34.43,34.43,10600.0,21.2709,21.277,21.2709,21.2709,10600.0
2005-01-28 10:30:00,34.43,34.44,34.41,34.43,10200.0,21.2709,21.277,21.2585,21.2709,10200.0
2005-01-28 10:35:00,34.43,34.44,34.43,34.43,9000.0,21.2709,21.277,21.2709,21.2709,9000.0
2005-01-28 10:40:00,34.43,34.43,34.42,34.42,3700.0,21.2709,21.2709,21.2647,21.2647,3700.0
2005-01-28 10:45:00,34.43,34.43,34.39,34.39,14900.0,21.2709,21.2709,21.2461,21.2461,14900.0
2005-01-28 10:50:00,34.39,34.39,34.32,34.32,17900.0,21.2461,21.2461,21.2029,21.2029,17900.0
2005-01-28 10:55:00,34.32,34.35,34.31,34.35,6500.0,21.2029,21.2214,21.1967,21.2214,6500.0
2005-01-28 11:00:00,34.37,34.43,34.36,34.43,5400.0,21.2338,21.2709,21.2276,21.2709,5400.0
2005-01-28 11:05:00,34.42,34.43,34.38,34.4,37300.0,21.2647,21.2709,21.24,21.2523,37300.0
2005-01-28 11:10:00,34.4,34.4,34.35,34.35,12500.0,21.2523,21.2523,21.2214,21.2214,12500.0
2005-01-28 11:15:00,34.35,34.37,34.34,34.34,22000.0,21.2214,21.2338,21.2152,21.2152,22000.0
2005-01-28 11:20:00,34.34,34.36,34.33,34.33,20500.0,21.2152,21.2276,21.2091,21.2091,20500.0
2005-01-28 11:25:00,34.34,34.35,34.33,34.33,31000.0,21.2152,21.2214,21.2091,21.2091,31000.0
2005-01-28 11:30:00,34.33,34.33,34.21,34.28,23900.0,21.2091,21.2091,21.1349,21.1782,23900.0
2005-01-28 11:35:00,34.29,34.29,34.25,34.26,15600.0,21.1844,21.1844,21.1596,21.1658,15600.0
2005-01-28 11:40:00,34.26,34.26,34.18,34.18,8400.0,21.1658,21.1658,21.1164,21.1164,8400.0
2005-01-28 11:45:00,34.19,34.29,34.19,34.29,10900.0,21.1226,21.1844,21.1226,21.1844,10900.0
2005-01-28 11:50:00,34.31,34.35,34.31,34.35,7900.0,21.1967,21.2214,21.1967,21.2214,7900.0
2005-01-28 11:55:00,34.35,34.37,34.35,34.36,5700.0,21.2214,21.2338,21.2214,21.2276,5700.0
2005-01-28 12:00:00,34.35,34.36,34.34,34.34,5600.0,21.2214,21.2276,21.2152,21.2152,5600.0
2005-01-28 12:05:00,34.36,34.37,34.35,34.37,7600.0,21.2276,21.2338,21.2214,21.2338,7600.0
2005-01-28 12:10:00,34.37,34.37,34.35,34.36,9800.0,21.2338,21.2338,21.2214,21.2276,9800.0
2005-01-28 12:15:00,34.36,34.37,34.35,34.36,11700.0,21.2276,21.2338,21.2214,21.2276,11700.0
2005-01-28 12:20:00,34.35,34.35,34.32,34.33,10100.0,21.2214,21.2214,21.2029,21.2091,10100.0
2005-01-28 12:25:00,34.33,34.37,34.33,34.35,6600.0,21.2091,21.2338,21.2091,21.2214,6600.0
2005-01-28 12:30:00,34.36,34.4,34.36,34.4,12900.0,21.2276,21.2523,21.2276,21.2523,12900.0
2005-01-28 12:35:00,34.4,34.4,34.38,34.38,25000.0,21.2523,21.2523,21.24,21.24,25000.0
2005-01-28 12:40:00,34.39,34.42,34.35,34.35,26200.0,21.2461,21.2647,21.2214,21.2214,26200.0
2005-01-28 12:45:00,34.34,34.44,34.33,34.44,20400.0,21.2152,21.277,21.2091,21.277,20400.0
2005-01-28 12:50:00,34.44,34.45,34.36,34.36,14300.0,21.277,21.2832,21.2276,21.2276,14300.0
2005-01-28 12:55:00,34.36,34.38,34.36,34.37,2900.0,21.2276,21.24,21.2276,21.2338,2900.0
2005-01-28 13:00:00,34.37,34.37,34.34,34.34,2500.0,21.2338,21.2338,21.2152,21.2152,2500.0
2005-01-28 13:05:00,34.35,34.36,34.34,34.35,4300.0,21.2214,21.2276,21.2152,21.2214,4300.0
2005-01-28 13:10:00,34.35,34.41,34.33,34.41,4900.0,21.2214,21.2585,21.2091,21.2585,4900.0
2005-01-28 13:15:00,34.4,34.41,34.39,34.39,12500.0,21.2523,21.2585,21.2461,21.2461,12500.0
2005-01-28 13:20:00,34.4,34.43,34.39,34.43,11200.0,21.2523,21.2709,21.2461,21.2709,11200.0
2005-01-28 13:25:00,34.43,34.43,34.42,34.42,10300.0,21.2709,21.2709,21.2647,21.2647,10300.0
2005-01-28 13:30:00,34.42,34.42,34.38,34.38,6100.0,21.2647,21.2647,21.24,21.24,6100.0
2005-01-28 13:35:00,34.38,34.38,34.35,34.36,17500.0,21.24,21.24,21.2214,21.2276,17500.0
2005-01-28 13:40:00,34.35,34.38,34.32,34.36,33600.0,21.2214,21.24,21.2029,21.2276,33600.0
2005-01-28 13:45:00,34.38,34.43,34.36,34.41,35500.0,21.24,21.2709,21.2276,21.2585,35500.0
2005-01-28 13:50:00,34.41,34.41,34.39,34.4,5800.0,21.2585,21.2585,21.2461,21.2523,5800.0
2005-01-28 13:55:00,34.4,34.41,34.37,34.39,6300.0,21.2523,21.2585,21.2338,21.2461,6300.0
2005-01-28 14:00:00,34.38,34.42,34.38,34.42,4200.0,21.24,21.2647,21.24,21.2647,4200.0
2005-01-28 14:05:00,34.41,34.41,34.35,34.36,8000.0,21.2585,21.2585,21.2214,21.2276,8000.0
2005-01-28 14:10:00,34.36,34.39,34.35,34.39,3200.0,21.2276,21.2461,21.2214,21.2461,3200.0
2005-01-28 14:15:00,34.38,34.41,34.38,34.41,4000.0,21.24,21.2585,21.24,21.2585,4000.0
2005-01-28 14:20:00,34.4,34.44,34.39,34.44,4500.0,21.2523,21.277,21.2461,21.277,4500.0
2005-01-28 14:25:00,34.45,34.45,34.43,34.43,7900.0,21.2832,21.2832,21.2709,21.2709,7900.0
2005-01-28 14:30:00,34.43,34.43,34.42,34.42,5400.0,21.2709,21.2709,21.2647,21.2647,5400.0
2005-01-28 14:35:00,34.43,34.43,34.41,34.43,7400.0,21.2709,21.2709,21.2585,21.2709,7400.0
2005-01-28 14:40:00,34.43,34.45,34.41,34.42,5800.0,21.2709,21.2832,21.2585,21.2647,5800.0
2005-01-28 14:45:00,34.42,34.44,34.39,34.39,18600.0,21.2647,21.277,21.2461,21.2461,18600.0
2005-01-28 14:50:00,34.41,34.43,34.37,34.38,10500.0,21.2585,21.2709,21.2338,21.24,10500.0
2005-01-28 14:55:00,34.39,34.4,34.35,34.38,14300.0,21.2461,21.2523,21.2214,21.24,14300.0
2005-01-28 15:00:00,34.39,34.45,34.36,34.45,38700.0,21.2461,21.2832,21.2276,21.2832,38700.0
2005-01-28 15:05:00,34.44,34.47,34.43,34.45,8900.0,21.277,21.2956,21.2709,21.2832,8900.0
2005-01-28 15:10:00,34.46,34.49,34.46,34.48,15800.0,21.2894,21.3079,21.2894,21.3017,15800.0
2005-01-28 15:15:00,34.48,34.48,34.46,34.46,33300.0,21.3017,21.3017,21.2894,21.2894,33300.0
2005-01-28 15:20:00,34.47,34.48,34.45,34.47,15100.0,21.2956,21.3017,21.2832,21.2956,15100.0
2005-01-28 15:25:00,34.47,34.48,34.46,34.48,28700.0,21.2956,21.3017,21.2894,21.3017,28700.0
2005-01-28 15:30:00,34.48,34.49,34.47,34.49,19700.0,21.3017,21.3079,21.2956,21.3079,19700.0
2005-01-28 15:35:00,34.5,34.55,34.49,34.54,46000.0,21.3141,21.345,21.3079,21.3388,46000.0
2005-01-28 15:40:00,34.54,34.58,34.54,34.57,28900.0,21.3388,21.3635,21.3388,21.3573,28900.0
2005-01-28 15:45:00,34.58,34.58,34.53,34.56,17800.0,21.3635,21.3635,21.3326,21.3512,17800.0
2005-01-28 15:50:00,34.56,34.56,34.51,34.55,20100.0,21.3512,21.3512,21.3203,21.345,20100.0
2005-01-28 15:55:00,34.55,34.57,34.52,34.57,19700.0,21.345,21.3573,21.3265,21.3573,19700.0
2005-01-31 09:30:00,34.75,34.76,34.67,34.67,53700.0,21.4685,21.4747,21.4191,21.4191,53700.0
2005-01-31 09:35:00,34.66,34.84,34.65,34.83,46100.0,21.4129,21.5241,21.4068,21.518,46100.0
2005-01-31 09:40:00,34.84,34.92,34.81,34.89,23100.0,21.5241,21.5736,21.5056,21.555,23100.0
2005-01-31 09:45:00,34.88,34.95,34.85,34.85,21700.0,21.5489,21.5921,21.5303,21.5303,21700.0
2005-01-31 09:50:00,34.86,34.93,34.85,34.93,20100.0,21.5365,21.5798,21.5303,21.5798,20100.0
2005-01-31 09:55:00,34.92,34.98,34.92,34.97,11000.0,21.5736,21.6106,21.5736,21.6045,11000.0
2005-01-31 10:00:00,34.97,35.0,34.96,35.0,61600.0,21.6045,21.623,21.5983,21.623,61600.0
2005-01-31 10:05:00,35.0,35.02,34.98,34.98,64200.0,21.623,21.6354,21.6106,21.6106,64200.0
2005-01-31 10:10:00,34.98,34.98,34.94,34.95,18800.0,21.6106,21.6106,21.5859,21.5921,18800.0
2005-01-31 10:15:00,34.96,35.01,34.95,34.96,36500.0,21.5983,21.6292,21.5921,21.5983,36500.0
2005-01-31 10:20:00,34.96,34.96,34.94,34.95,24500.0,21.5983,21.5983,21.5859,21.5921,24500.0
2005-01-31 10:25:00,34.96,34.96,34.94,34.95,21400.0,21.5983,21.5983,21.5859,21.5921,21400.0
2005-01-31 10:30:00,34.95,34.95,34.83,34.83,35400.0,21.5921,21.5921,21.518,21.518,35400.0
2005-01-31 10:35:00,34.84,34.85,34.83,34.85,13500.0,21.5241,21.5303,21.518,21.5303,13500.0
2005-01-31 10:40:00,34.86,34.89,34.86,34.88,30200.0,21.5365,21.555,21.5365,21.5489,30200.0
2005-01-31 10:45:00,34.88,34.9,34.88,34.9,15500.0,21.5489,21.5612,21.5489,21.5612,15500.0
2005-01-31 10:50:00,34.9,34.9,34.89,34.9,14200.0,21.5612,21.5612,21.555,21.5612,14200.0
2005-01-31 10:55:00,34.91,34.92,34.9,34.91,16300.0,21.5674,21.5736,21.5612,21.5674,16300.0
2005-01-31 11:00:00,34.92,34.93,34.9,34.92,17100.0,21.5736,21.5798,21.5612,21.5736,17100.0
2005-01-31 11:05:00,34.91,34.91,34.88,34.88,19700.0,21.5674,21.5674,21.5489,21.5489,19700.0
2005-01-31 11:10:00,34.89,34.92,34.88,34.91,10900.0,21.555,21.5736,21.5489,21.5674,10900.0
2005-01-31 11:15:00,34.92,34.93,34.91,34.92,15900.0,21.5736,21.5798,21.5674,21.5736,15900.0
2005-01-31 11:20:00,34.92,34.93,34.91,34.92,15500.0,21.5736,21.5798,21.5674,21.5736,15500.0
2005-01-31 11:25:00,34.94,34.94,34.91,34.92,11500.0,21.5859,21.5859,21.5674,21.5736,11500.0
2005-01-31 11:30:00,34.92,34.92,34.91,34.91,15200.0,21.5736,21.5736,21.5674,21.5674,15200.0
2005-01-31 11:35:00,34.92,34.92,34.89,34.89,14900.0,21.5736,21.5736,21.555,21.555,14900.0
2005-01-31 11:40:00,34.9,34.9,34.89,34.89,10200.0,21.5612,21.5612,21.555,21.555,10200.0
2005-01-31 11:45:00,34.9,34.93,34.9,34.93,19700.0,21.5612,21.5798,21.5612,21.5798,19700.0
2005-01-31 11:50:00,34.94,34.94,34.92,34.92,14000.0,21.5859,21.5859,21.5736,21.5736,14000.0
2005-01-31 11:55:00,34.93,34.94,34.92,34.94,21100.0,21.5798,21.5859,21.5736,21.5859,21100.0
2005-01-31 12:00:00,34.95,34.96,34.94,34.96,95900.0,21.5921,21.5983,21.5859,21.5983,95900.0
2005-01-31 12:05:00,34.96,34.96,34.94,34.94,18000.0,21.5983,21.5983,21.5859,21.5859,18000.0
2005-01-31 12:10:00,34.95,34.95,34.94,34.94,5100.0,21.5921,21.5921,21.5859,21.5859,5100.0
2005-01-31 12:15:00,34.95,34.95,34.89,34.89,27700.0,21.5921,21.5921,21.555,21.555,27700.0
2005-01-31 12:20:00,34.91,34.96,34.89,34.94,19800.0,21.5674,21.5983,21.555,21.5859,19800.0
2005-01-31 12:25:00,34.96,34.97,34.93,34.94,41900.0,21.5983,21.6045,21.5798,21.5859,41900.0
2005-01-31 12:30:00,34.94,34.94,34.91,34.91,11800.0,21.5859,21.5859,21.5674,21.5674,11800.0
2005-01-31 12:35:00,34.92,34.92,34.89,34.9,7100.0,21.5736,21.5736,21.555,21.5612,7100.0
2005-01-31 12:40:00,34.9,34.92,34.89,34.91,14300.0,21.5612,21.5736,21.555,21.5674,14300.0
2005-01-31 12:45:00,34.92,34.92,34.9,34.9,12900.0,21.5736,21.5736,21.5612,21.5612,12900.0
2005-01-31 12:50:00,34.9,34.91,34.89,34.91,12100.0,21.5612,21.5674,21.555,21.5674,12100.0
2005-01-31 12:55:00,34.92,34.95,34.92,34.95,10400.0,21.5736,21.5921,21.5736,21.5921,10400.0
2005-01-31 13:00:00,34.96,34.96,34.93,34.93,9400.0,21.5983,21.5983,21.5798,21.5798,9400.0
2005-01-31 13:05:00,34.93,34.93,34.92,34.92,6600.0,21.5798,21.5798,21.5736,21.5736,6600.0
2005-01-31 13:10:00,34.93,34.93,34.92,34.92,3300.0,21.5798,21.5798,21.5736,21.5736,3300.0
2005-01-31 13:15:00,34.93,34.93,34.92,34.92,6200.0,21.5798,21.5798,21.5736,21.5736,6200.0
2005-01-31 13:20:00,34.93,34.93,34.92,34.92,8000.0,21.5798,21.5798,21.5736,21.5736,8000.0
2005-01-31 13:25:00,34.93,34.93,34.92,34.93,76300.0,21.5798,21.5798,21.5736,21.5798,76300.0
2005-01-31 13:30:00,34.94,34.94,34.93,34.94,8200.0,21.5859,21.5859,21.5798,21.5859,8200.0
2005-01-31 13:35:00,34.94,34.94,34.92,34.93,13400.0,21.5859,21.5859,21.5736,21.5798,13400.0
2005-01-31 13:40:00,34.93,34.93,34.9,34.9,22500.0,21.5798,21.5798,21.5612,21.5612,22500.0
2005-01-31 13:45:00,34.91,34.91,34.87,34.87,12100.0,21.5674,21.5674,21.5427,21.5427,12100.0
2005-01-31 13:50:00,34.88,34.88,34.85,34.87,15300.0,21.5489,21.5489,21.5303,21.5427,15300.0
2005-01-31 13:55:00,34.88,34.9,34.87,34.9,7800.0,21.5489,21.5612,21.5427,21.5612,7800.0
2005-01-31 14:00:00,34.9,34.9,34.88,34.89,9600.0,21.5612,21.5612,21.5489,21.555,9600.0
2005-01-31 14:05:00,34.89,34.95,34.88,34.95,69200.0,21.555,21.5921,21.5489,21.5921,69200.0
2005-01-31 14:10:00,34.94,34.95,34.94,34.94,6200.0,21.5859,21.5921,21.5859,21.5859,6200.0
2005-01-31 14:15:00,34.95,34.95,34.89,34.9,28000.0,21.5921,21.5921,21.555,21.5612,28000.0
2005-01-31 14:20:00,34.9,34.93,34.89,34.89,76000.0,21.5612,21.5798,21.555,21.555,76000.0
2005-01-31 14:25:00,34.9,34.9,34.86,34.86,10800.0,21.5612,21.5612,21.5365,21.5365,10800.0
2005-01-31 14:30:00,34.87,34.87,34.85,34.85,8900.0,21.5427,21.5427,21.5303,21.5303,8900.0
2005-01-31 14:35:00,34.86,34.88,34.85,34.86,25700.0,21.5365,21.5489,21.5303,21.5365,25700.0
2005-01-31 14:40:00,34.86,34.87,34.84,34.84,13300.0,21.5365,21.5427,21.5241,21.5241,13300.0
2005-01-31 14:45:00,34.85,34.85,34.84,34.85,6800.0,21.5303,21.5303,21.5241,21.5303,6800.0
2005-01-31 14:50:00,34.85,34.86,34.84,34.86,9400.0,21.5303,21.5365,21.5241,21.5365,9400.0
2005-01-31 14:55:00,34.87,34.87,34.86,34.87,8000.0,21.5427,21.5427,21.5365,21.5427,8000.0
2005-01-31 15:00:00,34.88,34.88,34.86,34.87,26700.0,21.5489,21.5489,21.5365,21.5427,26700.0
2005-01-31 15:05:00,34.87,34.88,34.84,34.85,30100.0,21.5427,21.5489,21.5241,21.5303,30100.0
2005-01-31 15:10:00,34.85,34.87,34.84,34.84,20900.0,21.5303,21.5427,21.5241,21.5241,20900.0
2005-01-31 15:15:00,34.85,34.85,34.81,34.81,32100.0,21.5303,21.5303,21.5056,21.5056,32100.0
2005-01-31 15:20:00,34.82,34.82,34.79,34.81,97400.0,21.5118,21.5118,21.4933,21.5056,97400.0
2005-01-31 15:25:00,34.82,34.86,34.81,34.84,22800.0,21.5118,21.5365,21.5056,21.5241,22800.0
2005-01-31 15:30:00,34.84,34.84,34.82,34.84,40900.0,21.5241,21.5241,21.5118,21.5241,40900.0
2005-01-31 15:35:00,34.84,34.88,34.84,34.87,38400.0,21.5241,21.5489,21.5241,21.5427,38400.0
2005-01-31 15:40:00,34.88,34.88,34.86,34.86,55900.0,21.5489,21.5489,21.5365,21.5365,55900.0
2005-01-31 15:45:00,34.86,34.94,34.85,34.93,47500.0,21.5365,21.5859,21.5303,21.5798,47500.0
2005-01-31 15:50:00,34.92,34.99,34.9,34.99,30800.0,21.5736,21.6168,21.5612,21.6168,30800.0
2005-01-31 15:55:00,34.98,35.0,34.96,34.98,47200.0,21.6106,21.623,21.5983,21.6106,47200.0
2005-02-01 09:30:00,35.1,35.16,34.98,35.16,59900.0,21.6848,21.7218,21.6106,21.7218,59900.0
2005-02-01 09:35:00,35.18,35.25,35.14,35.14,38300.0,21.7342,21.7774,21.7095,21.7095,38300.0
2005-02-01 09:40:00,35.14,35.18,35.1,35.17,21800.0,21.7095,21.7342,21.6848,21.728,21800.0
2005-02-01 09:45:00,35.16,35.16,35.1,35.11,22400.0,21.7218,21.7218,21.6848,21.691,22400.0
2005-02-01 09:50:00,35.12,35.16,35.11,35.11,12700.0,21.6971,21.7218,21.691,21.691,12700.0
2005-02-01 09:55:00,35.11,35.14,35.09,35.1,30900.0,21.691,21.7095,21.6786,21.6848,30900.0
2005-02-01 10:00:00,35.11,35.11,35.05,35.06,25300.0,21.691,21.691,21.6539,21.6601,25300.0
2005-02-01 10:05:00,35.05,35.05,35.0,35.0,27000.0,21.6539,21.6539,21.623,21.623,27000.0
2005-02-01 10:10:00,35.0,35.03,34.96,34.96,24600.0,21.623,21.6415,21.5983,21.5983,24600.0
2005-02-01 10:15:00,34.96,35.0,34.96,34.99,9900.0,21.5983,21.623,21.5983,21.6168,9900.0
2005-02-01 10:20:00,34.98,34.99,34.95,34.96,23100.0,21.6106,21.6168,21.5921,21.5983,23100.0
2005-02-01 10:25:00,34.96,34.96,34.93,34.95,21100.0,21.5983,21.5983,21.5798,21.5921,21100.0
2005-02-01 10:30:00,34.94,34.95,34.93,34.94,12400.0,21.5859,21.5921,21.5798,21.5859,12400.0
2005-02-01 10:35:00,34.95,34.96,34.95,34.96,20600.0,21.5921,21.5983,21.5921,21.5983,20600.0
2005-02-01 10:40:00,34.95,34.99,34.95,34.99,59700.0,21.5921,21.6168,21.5921,21.6168,59700.0
2005-02-01 10:45:00,34.99,35.0,34.98,34.98,145900.0,21.6168,21.623,21.6106,21.6106,145900.0
2005-02-01 10:50:00,34.99,35.0,34.98,35.0,59100.0,21.6168,21.623,21.6106,21.623,59100.0
2005-02-01 10:55:00,35.0,35.03,34.99,35.0,70000.0,21.623,21.6415,21.6168,21.623,70000.0
2005-02-01 11:00:00,35.01,35.04,35.01,35.04,5400.0,21.6292,21.6477,21.6292,21.6477,5400.0
2005-02-01 11:05:00,35.05,35.05,35.02,35.03,7200.0,21.6539,21.6539,21.6354,21.6415,7200.0
2005-02-01 11:10:00,35.03,35.14,35.03,35.14,16800.0,21.6415,21.7095,21.6415,21.7095,16800.0
2005-02-01 11:15:00,35.14,35.17,35.13,35.16,12700.0,21.7095,21.728,21.7033,21.7218,12700.0
2005-02-01 11:20:00,35.15,35.15,35.12,35.13,13800.0,21.7157,21.7157,21.6971,21.7033,13800.0
2005-02-01 11:25:00,35.13,35.13,35.08,35.1,66600.0,21.7033,21.7033,21.6724,21.6848,66600.0
2005-02-01 11:30:00,35.08,35.12,35.08,35.12,2800.0,21.6724,21.6971,21.6724,21.6971,2800.0
2005-02-01 11:35:00,35.13,35.16,35.11,35.12,26700.0,21.7033,21.7218,21.691,21.6971,26700.0
2005-02-01 11:40:00,35.15,35.2,35.14,35.2,18800.0,21.7157,21.7466,21.7095,21.7466,18800.0
2005-02-01 11:45:00,35.2,35.3,35.2,35.28,53000.0,21.7466,21.8083,21.7466,21.796,53000.0
2005-02-01 11:50:00,35.28,35.28,35.24,35.25,13300.0,21.796,21.796,21.7713,21.7774,13300.0
2005-02-01 11:55:00,35.26,35.28,35.26,35.28,16600.0,21.7836,21.796,21.7836,21.796,16600.0
2005-02-01 12:00:00,35.27,35.3,35.25,35.25,43100.0,21.7898,21.8083,21.7774,21.7774,43100.0
2005-02-01 12:05:00,35.25,35.25,35.24,35.25,12200.0,21.7774,21.7774,21.7713,21.7774,12200.0
2005-02-01 12:10:00,35.25,35.28,35.24,35.27,21700.0,21.7774,21.796,21.7713,21.7898,21700.0
2005-02-01 12:15:00,35.28,35.28,35.24,35.25,22000.0,21.796,21.796,21.7713,21.7774,22000.0
2005-02-01 12:20:00,35.25,35.26,35.24,35.26,72200.0,21.7774,21.7836,21.7713,21.7836,72200.0
2005-02-01 12:25:00,35.26,35.26,35.25,35.25,11200.0,21.7836,21.7836,21.7774,21.7774,11200.0
2005-02-01 12:30:00,35.25,35.26,35.25,35.25,7800.0,21.7774,21.7836,21.7774,21.7774,7800.0
2005-02-01 12:35:00,35.25,35.26,35.25,35.25,16900.0,21.7774,21.7836,21.7774,21.7774,16900.0
2005-02-01 12:40:00,35.25,35.25,35.24,35.24,44100.0,21.7774,21.7774,21.7713,21.7713,44100.0
2005-02-01 12:45:00,35.24,35.25,35.24,35.25,13400.0,21.7713,21.7774,21.7713,21.7774,13400.0
2005-02-01 12:50:00,35.25,35.25,35.24,35.24,17600.0,21.7774,21.7774,21.7713,21.7713,17600.0
2005-02-01 12:55:00,35.23,35.24,35.23,35.23,57100.0,21.7651,21.7713,21.7651,21.7651,57100.0
2005-02-01 13:00:00,35.23,35.25,35.23,35.24,93400.0,21.7651,21.7774,21.7651,21.7713,93400.0
2005-02-01 13:05:00,35.24,35.25,35.23,35.24,3900.0,21.7713,21.7774,21.7651,21.7713,3900.0
2005-02-01 13:10:00,35.23,35.25,35.23,35.25,57200.0,21.7651,21.7774,21.7651,21.7774,57200.0
2005-02-01 13:15:00,35.25,35.25,35.23,35.23,19300.0,21.7774,21.7774,21.7651,21.7651,19300.0
2005-02-01 13:20:00,35.23,35.25,35.23,35.24,64000.0,21.7651,21.7774,21.7651,21.7713,64000.0
2005-02-01 13:25:00,35.24,35.25,35.22,35.22,12600.0,21.7713,21.7774,21.7589,21.7589,12600.0
2005-02-01 13:30:00,35.23,35.25,35.22,35.25,119600.0,21.7651,21.7774,21.7589,21.7774,119600.0
2005-02-01 13:35:00,35.25,35.26,35.25,35.26,7800.0,21.7774,21.7836,21.7774,21.7836,7800.0
2005-02-01 13:40:00,35.26,35.26,35.24,35.24,6400.0,21.7836,21.7836,21.7713,21.7713,6400.0
2005-02-01 13:45:00,35.24,35.24,35.21,35.21,40600.0,21.7713,21.7713,21.7527,21.7527,40600.0
2005-02-01 13:50:00,35.22,35.22,35.19,35.2,8600.0,21.7589,21.7589,21.7404,21.7466,8600.0
2005-02-01 13:55:00,35.19,35.23,35.19,35.23,8200.0,21.7404,21.7651,21.7404,21.7651,8200.0
2005-02-01 14:00:00,35.24,35.26,35.23,35.25,33800.0,21.7713,21.7836,21.7651,21.7774,33800.0
2005-02-01 14:05:00,35.26,35.26,35.24,35.25,81700.0,21.7836,21.7836,21.7713,21.7774,81700.0
2005-02-01 14:10:00,35.24,35.25,35.2,35.2,39700.0,21.7713,21.7774,21.7466,21.7466,39700.0
2005-02-01 14:15:00,35.21,35.21,35.19,35.2,6200.0,21.7527,21.7527,21.7404,21.7466,6200.0
2005-02-01 14:20:00,35.2,35.2,35.18,35.2,9700.0,21.7466,21.7466,21.7342,21.7466,9700.0
2005-02-01 14:25:00,35.19,35.2,35.15,35.15,34200.0,21.7404,21.7466,21.7157,21.7157,34200.0
2005-02-01 14:30:00,35.16,35.18,35.15,35.16,50500.0,21.7218,21.7342,21.7157,21.7218,50500.0
2005-02-01 14:35:00,35.16,35.17,35.16,35.17,5200.0,21.7218,21.728,21.7218,21.728,5200.0
2005-02-01 14:40:00,35.16,35.19,35.16,35.18,22300.0,21.7218,21.7404,21.7218,21.7342,22300.0
2005-02-01 14:45:00,35.18,35.23,35.18,35.23,100300.0,21.7342,21.7651,21.7342,21.7651,100300.0
2005-02-01 14:50:00,35.22,35.24,35.22,35.22,9100.0,21.7589,21.7713,21.7589,21.7589,9100.0
2005-02-01 14:55:00,35.22,35.22,35.19,35.2,15000.0,21.7589,21.7589,21.7404,21.7466,15000.0
2005-02-01 15:00:00,35.2,35.2,35.14,35.14,24600.0,21.7466,21.7466,21.7095,21.7095,24600.0
2005-02-01 15:05:00,35.14,35.15,35.12,35.12,15600.0,21.7095,21.7157,21.6971,21.6971,15600.0
2005-02-01 15:10:00,35.11,35.12,35.07,35.08,49900.0,21.691,21.6971,21.6662,21.6724,49900.0
2005-02-01 15:15:00,35.07,35.07,35.0,35.04,128700.0,21.6662,21.6662,21.623,21.6477,128700.0
2005-02-01 15:20:00,35.04,35.04,34.99,35.0,34700.0,21.6477,21.6477,21.6168,21.623,34700.0
2005-02-01 15:25:00,34.99,34.99,34.94,34.94,28300.0,21.6168,21.6168,21.5859,21.5859,28300.0
2005-02-01 15:30:00,34.93,34.94,34.84,34.84,136100.0,21.5798,21.5859,21.5241,21.5241,136100.0
2005-02-01 15:35:00,34.89,34.94,34.88,34.93,16800.0,21.555,21.5859,21.5489,21.5798,16800.0
2005-02-01 15:40:00,34.94,35.02,34.93,35.0,54800.0,21.5859,21.6354,21.5798,21.623,54800.0
2005-02-01 15:45:00,35.0,35.0,34.97,34.97,47500.0,21.623,21.623,21.6045,21.6045,47500.0
2005-02-01 15:50:00,34.98,35.0,34.97,34.98,84100.0,21.6106,21.623,21.6045,21.6106,84100.0
2005-02-01 15:55:00,35.0,35.01,34.98,35.0,123600.0,21.623,21.6292,21.6106,21.623,123600.0
2005-02-02 09:30:00,35.1,35.1,34.95,34.95,82600.0,21.6848,21.6848,21.5921,21.5921,82600.0
2005-02-02 09:35:00,34.95,35.23,34.95,35.23,38600.0,21.5921,21.7651,21.5921,21.7651,38600.0
2005-02-02 09:40:00,35.23,35.23,35.11,35.11,31000.0,21.7651,21.7651,21.691,21.691,31000.0
2005-02-02 09:45:00,35.11,35.11,35.06,35.1,32700.0,21.691,21.691,21.6601,21.6848,32700.0
2005-02-02 09:50:00,35.1,35.19,35.1,35.19,30600.0,21.6848,21.7404,21.6848,21.7404,30600.0
2005-02-02 09:55:00,35.19,35.22,35.1,35.11,32100.0,21.7404,21.7589,21.6848,21.691,32100.0
2005-02-02 10:00:00,35.1,35.14,35.1,35.13,8900.0,21.6848,21.7095,21.6848,21.7033,8900.0
2005-02-02 10:05:00,35.15,35.19,35.14,35.15,42900.0,21.7157,21.7404,21.7095,21.7157,42900.0
2005-02-02 10:10:00,35.17,35.2,35.15,35.15,23400.0,21.728,21.7466,21.7157,21.7157,23400.0
2005-02-02 10:15:00,35.14,35.19,35.13,35.17,15500.0,21.7095,21.7404,21.7033,21.728,15500.0
2005-02-02 10:20:00,35.17,35.19,35.16,35.19,11300.0,21.728,21.7404,21.7218,21.7404,11300.0
2005-02-02 10:25:00,35.19,35.2,35.17,35.2,65600.0,21.7404,21.7466,21.728,21.7466,65600.0
2005-02-02 10:30:00,35.22,35.23,35.18,35.22,41700.0,21.7589,21.7651,21.7342,21.7589,41700.0
2005-02-02 10:35:00,35.23,35.24,35.2,35.23,45300.0,21.7651,21.7713,21.7466,21.7651,45300.0
2005-02-02 10:40:00,35.22,35.27,35.22,35.27,14900.0,21.7589,21.7898,21.7589,21.7898,14900.0
2005-02-02 10:45:00,35.26,35.3,35.26,35.3,11500.0,21.7836,21.8083,21.7836,21.8083,11500.0
2005-02-02 10:50:00,35.31,35.32,35.28,35.28,17400.0,21.8145,21.8207,21.796,21.796,17400.0
2005-02-02 10:55:00,35.28,35.29,35.27,35.27,12800.0,21.796,21.8022,21.7898,21.7898,12800.0
2005-02-02 11:00:00,35.29,35.3,35.24,35.25,43400.0,21.8022,21.8083,21.7713,21.7774,43400.0
2005-02-02 11:05:00,35.26,35.33,35.26,35.33,12100.0,21.7836,21.8269,21.7836,21.8269,12100.0
2005-02-02 11:10:00,35.33,35.37,35.32,35.36,13200.0,21.8269,21.8516,21.8207,21.8454,13200.0
2005-02-02 11:15:00,35.37,35.38,35.36,35.38,11000.0,21.8516,21.8578,21.8454,21.8578,11000.0
2005-02-02 11:20:00,35.38,35.4,35.37,35.39,12600.0,21.8578,21.8701,21.8516,21.8639,12600.0
2005-02-02 11:25:00,35.39,35.39,35.33,35.33,35000.0,21.8639,21.8639,21.8269,21.8269,35000.0
2005-02-02 11:30:00,35.33,35.34,35.28,35.29,19800.0,21.8269,21.833,21.796,21.8022,19800.0
2005-02-02 11:35:00,35.28,35.31,35.28,35.29,36300.0,21.796,21.8145,21.796,21.8022,36300.0
2005-02-02 11:40:00,35.29,35.3,35.29,35.3,15200.0,21.8022,21.8083,21.8022,21.8083,15200.0
2005-02-02 11:45:00,35.3,35.3,35.29,35.29,13700.0,21.8083,21.8083,21.8022,21.8022,13700.0
2005-02-02 11:50:00,35.3,35.3,35.29,35.29,37800.0,21.8083,21.8083,21.8022,21.8022,37800.0
2005-02-02 11:55:00,35.3,35.3,35.28,35.29,41700.0,21.8083,21.8083,21.796,21.8022,41700.0
2005-02-02 12:00:00,35.29,35.32,35.29,35.32,36600.0,21.8022,21.8207,21.8022,21.8207,36600.0
2005-02-02 12:05:00,35.33,35.34,35.3,35.3,80200.0,21.8269,21.833,21.8083,21.8083,80200.0
2005-02-02 12:10:00,35.31,35.33,35.31,35.32,7100.0,21.8145,21.8269,21.8145,21.8207,7100.0
2005-02-02 12:15:00,35.32,35.33,35.3,35.3,7800.0,21.8207,21.8269,21.8083,21.8083,7800.0
2005-02-02 12:20:00,35.31,35.34,35.31,35.34,6200.0,21.8145,21.833,21.8145,21.833,6200.0
2005-02-02 12:25:00,35.32,35.33,35.26,35.27,13200.0,21.8207,21.8269,21.7836,21.7898,13200.0
2005-02-02 12:30:00,35.27,35.28,35.24,35.24,16900.0,21.7898,21.796,21.7713,21.7713,16900.0
2005-02-02 12:35:00,35.24,35.24,35.18,35.19,23600.0,21.7713,21.7713,21.7342,21.7404,23600.0
2005-02-02 12:40:00,35.18,35.21,35.18,35.2,5900.0,21.7342,21.7527,21.7342,21.7466,5900.0
2005-02-02 12:45:00,35.2,35.21,35.19,35.2,26000.0,21.7466,21.7527,21.7404,21.7466,26000.0
2005-02-02 12:50:00,35.19,35.2,35.19,35.2,5000.0,21.7404,21.7466,21.7404,21.7466,5000.0
2005-02-02 12:55:00,35.2,35.2,35.18,35.19,8100.0,21.7466,21.7466,21.7342,21.7404,8100.0
2005-02-02 13:00:00,35.19,35.2,35.18,35.2,3700.0,21.7404,21.7466,21.7342,21.7466,3700.0
2005-02-02 13:05:00,35.2,35.2,35.18,35.19,15300.0,21.7466,21.7466,21.7342,21.7404,15300.0
2005-02-02 13:10:00,35.19,35.19,35.18,35.19,12200.0,21.7404,21.7404,21.7342,21.7404,12200.0
2005-02-02 13:15:00,35.19,35.2,35.19,35.2,16300.0,21.7404,21.7466,21.7404,21.7466,16300.0
2005-02-02 13:20:00,35.2,35.21,35.18,35.18,18400.0,21.7466,21.7527,21.7342,21.7342,18400.0
2005-02-02 13:25:00,35.19,35.19,35.18,35.19,14000.0,21.7404,21.7404,21.7342,21.7404,14000.0
2005-02-02 13:30:00,35.19,35.2,35.19,35.2,15400.0,21.7404,21.7466,21.7404,21.7466,15400.0
2005-02-02 13:35:00,35.2,35.2,35.15,35.15,42800.0,21.7466,21.7466,21.7157,21.7157,42800.0
2005-02-02 13:40:00,35.14,35.16,35.14,35.15,22700.0,21.7095,21.7218,21.7095,21.7157,22700.0
2005-02-02 13:45:00,35.15,35.2,35.15,35.2,32400.0,21.7157,21.7466,21.7157,21.7466,32400.0
2005-02-02 13:50:00,35.19,35.2,35.19,35.19,6400.0,21.7404,21.7466,21.7404,21.7404,6400.0
2005-02-02 13:55:00,35.19,35.19,35.17,35.17,13300.0,21.7404,21.7404,21.728,21.728,13300.0
2005-02-02 14:00:00,35.17,35.17,35.15,35.16,31500.0,21.728,21.728,21.7157,21.7218,31500.0
2005-02-02 14:05:00,35.16,35.17,35.16,35.16,13700.0,21.7218,21.728,21.7218,21.7218,13700.0
2005-02-02 14:10:00,35.16,35.17,35.14,35.15,16200.0,21.7218,21.728,21.7095,21.7157,16200.0
2005-02-02 14:15:00,35.15,35.15,35.12,35.12,18600.0,21.7157,21.7157,21.6971,21.6971,18600.0
2005-02-02 14:20:00,35.12,35.16,35.11,35.16,27100.0,21.6971,21.7218,21.691,21.7218,27100.0
2005-02-02 14:25:00,35.16,35.18,35.14,35.16,107600.0,21.7218,21.7342,21.7095,21.7218,107600.0
2005-02-02 14:30:00,35.16,35.16,35.1,35.1,24700.0,21.7218,21.7218,21.6848,21.6848,24700.0
2005-02-02 14:35:00,35.1,35.1,35.03,35.07,28000.0,21.6848,21.6848,21.6415,21.6662,28000.0
2005-02-02 14:40:00,35.07,35.13,35.07,35.13,33500.0,21.6662,21.7033,21.6662,21.7033,33500.0
2005-02-02 14:45:00,35.12,35.17,35.11,35.17,30300.0,21.6971,21.728,21.691,21.728,30300.0
2005-02-02 14:50:00,35.17,35.2,35.16,35.17,63500.0,21.728,21.7466,21.7218,21.728,63500.0
2005-02-02 14:55:00,35.17,35.18,35.16,35.17,14500.0,21.728,21.7342,21.7218,21.728,14500.0
2005-02-02 15:00:00,35.16,35.22,35.16,35.21,27600.0,21.7218,21.7589,21.7218,21.7527,27600.0
2005-02-02 15:05:00,35.21,35.22,35.18,35.19,40800.0,21.7527,21.7589,21.7342,21.7404,40800.0
2005-02-02 15:10:00,35.19,35.19,35.16,35.17,12000.0,21.7404,21.7404,21.7218,21.728,12000.0
2005-02-02 15:15:00,35.17,35.18,35.16,35.17,18400.0,21.728,21.7342,21.7218,21.728,18400.0
2005-02-02 15:20:00,35.17,35.21,35.17,35.21,33600.0,21.728,21.7527,21.728,21.7527,33600.0
2005-02-02 15:25:00,35.2,35.21,35.19,35.2,15800.0,21.7466,21.7527,21.7404,21.7466,15800.0
2005-02-02 15:30:00,35.2,35.22,35.19,35.22,20200.0,21.7466,21.7589,21.7404,21.7589,20200.0
2005-02-02 15:35:00,35.23,35.28,35.22,35.26,50000.0,21.7651,21.796,21.7589,21.7836,50000.0
2005-02-02 15:40:00,35.27,35.27,35.22,35.23,47700.0,21.7898,21.7898,21.7589,21.7651,47700.0
2005-02-02 15:45:00,35.23,35.29,35.19,35.22,33000.0,21.7651,21.8022,21.7404,21.7589,33000.0
2005-02-02 15:50:00,35.22,35.28,35.22,35.26,21500.0,21.7589,21.796,21.7589,21.7836,21500.0
2005-02-02 15:55:00,35.25,35.28,35.25,35.28,103800.0,21.7774,21.796,21.7774,21.796,103800.0
2005-02-03 09:30:00,35.15,35.21,35.15,35.17,38100.0,21.7157,21.7527,21.7157,21.728,38100.0
2005-02-03 09:35:00,35.14,35.25,35.07,35.21,25200.0,21.7095,21.7774,21.6662,21.7527,25200.0
2005-02-03 09:40:00,35.19,35.19,34.95,35.05,29900.0,21.7404,21.7404,21.5921,21.6539,29900.0
2005-02-03 09:45:00,35.05,35.25,35.05,35.24,34800.0,21.6539,21.7774,21.6539,21.7713,34800.0
2005-02-03 09:50:00,35.24,35.24,35.09,35.1,12400.0,21.7713,21.7713,21.6786,21.6848,12400.0
2005-02-03 09:55:00,35.11,35.2,35.09,35.2,20800.0,21.691,21.7466,21.6786,21.7466,20800.0
2005-02-03 10:00:00,35.21,35.21,35.09,35.11,21200.0,21.7527,21.7527,21.6786,21.691,21200.0
2005-02-03 10:05:00,35.1,35.11,35.07,35.08,10400.0,21.6848,21.691,21.6662,21.6724,10400.0
2005-02-03 10:10:00,35.08,35.13,35.08,35.1,23200.0,21.6724,21.7033,21.6724,21.6848,23200.0
2005-02-03 10:15:00,35.11,35.11,35.08,35.1,28900.0,21.691,21.691,21.6724,21.6848,28900.0
2005-02-03 10:20:00,35.12,35.14,35.12,35.13,17000.0,21.6971,21.7095,21.6971,21.7033,17000.0
2005-02-03 10:25:00,35.13,35.15,35.13,35.15,15000.0,21.7033,21.7157,21.7033,21.7157,15000.0
2005-02-03 10:30:00,35.14,35.16,35.12,35.15,12800.0,21.7095,21.7218,21.6971,21.7157,12800.0
2005-02-03 10:35:00,35.15,35.19,35.14,35.18,24600.0,21.7157,21.7404,21.7095,21.7342,24600.0
2005-02-03 10:40:00,35.18,35.23,35.17,35.2,29100.0,21.7342,21.7651,21.728,21.7466,29100.0
2005-02-03 10:45:00,35.19,35.19,35.16,35.16,12500.0,21.7404,21.7404,21.7218,21.7218,12500.0
2005-02-03 10:50:00,35.17,35.17,35.13,35.13,20400.0,21.728,21.728,21.7033,21.7033,20400.0
2005-02-03 10:55:00,35.14,35.14,35.09,35.11,23600.0,21.7095,21.7095,21.6786,21.691,23600.0
2005-02-03 11:00:00,35.11,35.11,35.05,35.11,21700.0,21.691,21.691,21.6539,21.691,21700.0
2005-02-03 11:05:00,35.1,35.14,35.09,35.13,18400.0,21.6848,21.7095,21.6786,21.7033,18400.0
2005-02-03 11:10:00,35.13,35.13,35.09,35.09,13700.0,21.7033,21.7033,21.6786,21.6786,13700.0
2005-02-03 11:15:00,35.09,35.1,35.09,35.1,18600.0,21.6786,21.6848,21.6786,21.6848,18600.0
2005-02-03 11:20:00,35.1,35.1,35.06,35.06,21700.0,21.6848,21.6848,21.6601,21.6601,21700.0
2005-02-03 11:25:00,35.06,35.06,35.0,35.01,14700.0,21.6601,21.6601,21.623,21.6292,14700.0
2005-02-03 11:30:00,35.01,35.02,34.99,34.99,15800.0,21.6292,21.6354,21.6168,21.6168,15800.0
2005-02-03 11:35:00,34.99,35.07,34.99,35.03,13000.0,21.6168,21.6662,21.6168,21.6415,13000.0
2005-02-03 11:40:00,35.02,35.02,34.95,34.96,36400.0,21.6354,21.6354,21.5921,21.5983,36400.0
2005-02-03 11:45:00,34.95,34.95,34.92,34.93,19100.0,21.5921,21.5921,21.5736,21.5798,19100.0
2005-02-03 11:50:00,34.93,34.93,34.89,34.9,28900.0,21.5798,21.5798,21.555,21.5612,28900.0
2005-02-03 11:55:00,34.9,34.91,34.89,34.89,19400.0,21.5612,21.5674,21.555,21.555,19400.0
2005-02-03 12:00:00,34.9,34.91,34.89,34.9,23400.0,21.5612,21.5674,21.555,21.5612,23400.0
2005-02-03 12:05:00,34.9,34.9,34.8,34.8,35700.0,21.5612,21.5612,21.4994,21.4994,35700.0
2005-02-03 12:10:00,34.87,34.88,34.8,34.87,44700.0,21.5427,21.5489,21.4994,21.5427,44700.0
2005-02-03 12:15:00,34.85,34.88,34.85,34.87,15600.0,21.5303,21.5489,21.5303,21.5427,15600.0
2005-02-03 12:20:00,34.88,34.88,34.86,34.87,28100.0,21.5489,21.5489,21.5365,21.5427,28100.0
2005-02-03 12:25:00,34.86,34.88,34.84,34.88,12800.0,21.5365,21.5489,21.5241,21.5489,12800.0
2005-02-03 12:30:00,34.88,34.88,34.85,34.85,20100.0,21.5489,21.5489,21.5303,21.5303,20100.0
2005-02-03 12:35:00,34.85,34.85,34.84,34.84,15900.0,21.5303,21.5303,21.5241,21.5241,15900.0
2005-02-03 12:40:00,34.84,34.84,34.8,34.82,21800.0,21.5241,21.5241,21.4994,21.5118,21800.0
2005-02-03 12:45:00,34.82,34.84,34.81,34.83,11700.0,21.5118,21.5241,21.5056,21.518,11700.0
2005-02-03 12:50:00,34.81,34.81,34.78,34.79,16600.0,21.5056,21.5056,21.4871,21.4933,16600.0
2005-02-03 12:55:00,34.79,34.83,34.78,34.79,50400.0,21.4933,21.518,21.4871,21.4933,50400.0
2005-02-03 13:00:00,34.78,34.86,34.77,34.86,14800.0,21.4871,21.5365,21.4809,21.5365,14800.0
2005-02-03 13:05:00,34.85,34.85,34.8,34.83,41200.0,21.5303,21.5303,21.4994,21.518,41200.0
2005-02-03 13:10:00,34.83,34.84,34.81,34.84,23100.0,21.518,21.5241,21.5056,21.5241,23100.0
2005-02-03 13:15:00,34.84,34.85,34.84,34.85,19000.0,21.5241,21.5303,21.5241,21.5303,19000.0
2005-02-03 13:20:00,34.84,34.85,34.84,34.85,15800.0,21.5241,21.5303,21.5241,21.5303,15800.0
2005-02-03 13:25:00,34.84,34.86,34.84,34.86,18400.0,21.5241,21.5365,21.5241,21.5365,18400.0
2005-02-03 13:30:00,34.86,34.89,34.85,34.87,20900.0,21.5365,21.555,21.5303,21.5427,20900.0
2005-02-03 13:35:00,34.87,34.87,34.85,34.85,17300.0,21.5427,21.5427,21.5303,21.5303,17300.0
2005-02-03 13:40:00,34.84,34.85,34.79,34.8,17900.0,21.5241,21.5303,21.4933,21.4994,17900.0
2005-02-03 13:45:00,34.8,34.83,34.8,34.82,18100.0,21.4994,21.518,21.4994,21.5118,18100.0
2005-02-03 13:50:00,34.82,34.82,34.79,34.79,17200.0,21.5118,21.5118,21.4933,21.4933,17200.0
2005-02-03 13:55:00,34.79,34.79,34.77,34.79,9400.0,21.4933,21.4933,21.4809,21.4933,9400.0
2005-02-03 14:00:00,34.79,34.83,34.78,34.82,38100.0,21.4933,21.518,21.4871,21.5118,38100.0
2005-02-03 14:05:00,34.82,34.85,34.81,34.82,21200.0,21.5118,21.5303,21.5056,21.5118,21200.0
2005-02-03 14:10:00,34.82,34.83,34.79,34.82,17300.0,21.5118,21.518,21.4933,21.5118,17300.0
2005-02-03 14:15:00,34.82,34.82,34.77,34.79,14200.0,21.5118,21.5118,21.4809,21.4933,14200.0
2005-02-03 14:20:00,34.79,34.81,34.77,34.81,15700.0,21.4933,21.5056,21.4809,21.5056,15700.0
2005-02-03 14:25:00,34.81,34.85,34.81,34.83,18900.0,21.5056,21.5303,21.5056,21.518,18900.0
2005-02-03 14:30:00,34.83,34.88,34.83,34.88,19500.0,21.518,21.5489,21.518,21.5489,19500.0
2005-02-03 14:35:00,34.88,34.91,34.87,34.91,19200.0,21.5489,21.5674,21.5427,21.5674,19200.0
2005-02-03 14:40:00,34.91,34.91,34.88,34.89,68200.0,21.5674,21.5674,21.5489,21.555,68200.0
2005-02-03 14:45:00,34.88,34.9,34.88,34.9,33200.0,21.5489,21.5612,21.5489,21.5612,33200.0
2005-02-03 14:50:00,34.91,34.91,34.88,34.91,15800.0,21.5674,21.5674,21.5489,21.5674,15800.0
2005-02-03 14:55:00,34.9,34.91,34.89,34.89,56500.0,21.5612,21.5674,21.555,21.555,56500.0
2005-02-03 15:00:00,34.89,34.9,34.85,34.86,20000.0,21.555,21.5612,21.5303,21.5365,20000.0
2005-02-03 15:05:00,34.88,34.88,34.86,34.86,16000.0,21.5489,21.5489,21.5365,21.5365,16000.0
2005-02-03 15:10:00,34.87,34.9,34.85,34.9,25300.0,21.5427,21.5612,21.5303,21.5612,25300.0
2005-02-03 15:15:00,34.9,34.93,34.89,34.9,30700.0,21.5612,21.5798,21.555,21.5612,30700.0
2005-02-03 15:20:00,34.89,34.9,34.89,34.9,22400.0,21.555,21.5612,21.555,21.5612,22400.0
2005-02-03 15:25:00,34.9,34.95,34.9,34.94,169800.0,21.5612,21.5921,21.5612,21.5859,169800.0
2005-02-03 15:30:00,34.94,34.98,34.93,34.97,25900.0,21.5859,21.6106,21.5798,21.6045,25900.0
2005-02-03 15:35:00,34.97,35.09,34.97,35.09,215700.0,21.6045,21.6786,21.6045,21.6786,215700.0
2005-02-03 15:40:00,35.1,35.1,35.05,35.08,30300.0,21.6848,21.6848,21.6539,21.6724,30300.0
2005-02-03 15:45:00,35.09,35.09,35.06,35.09,35000.0,21.6786,21.6786,21.6601,21.6786,35000.0
2005-02-03 15:50:00,35.07,35.09,35.04,35.06,25900.0,21.6662,21.6786,21.6477,21.6601,25900.0
2005-02-03 15:55:00,35.06,35.07,35.03,35.04,25400.0,21.6601,21.6662,21.6415,21.6477,25400.0
2005-02-04 09:30:00,35.09,35.09,35.04,35.06,51200.0,21.6786,21.6786,21.6477,21.6601,51200.0
2005-02-04 09:35:00,35.08,35.34,35.08,35.34,52400.0,21.6724,21.833,21.6724,21.833,52400.0
2005-02-04 09:40:00,35.34,35.37,35.27,35.29,40900.0,21.833,21.8516,21.7898,21.8022,40900.0
2005-02-04 09:45:00,35.29,35.3,35.24,35.29,35300.0,21.8022,21.8083,21.7713,21.8022,35300.0
2005-02-04 09:50:00,35.31,35.39,35.29,35.39,30900.0,21.8145,21.8639,21.8022,21.8639,30900.0
2005-02-04 09:55:00,35.39,35.47,35.39,35.41,29000.0,21.8639,21.9134,21.8639,21.8763,29000.0
2005-02-04 10:00:00,35.39,35.5,35.38,35.49,36200.0,21.8639,21.9319,21.8578,21.9257,36200.0
2005-02-04 10:05:00,35.49,35.5,35.36,35.39,26600.0,21.9257,21.9319,21.8454,21.8639,26600.0
2005-02-04 10:10:00,35.4,35.4,35.34,35.36,13200.0,21.8701,21.8701,21.833,21.8454,13200.0
2005-02-04 10:15:00,35.35,35.37,35.34,35.35,23800.0,21.8392,21.8516,21.833,21.8392,23800.0
2005-02-04 10:20:00,35.35,35.38,35.34,35.37,35300.0,21.8392,21.8578,21.833,21.8516,35300.0
2005-02-04 10:25:00,35.38,35.39,35.37,35.38,31800.0,21.8578,21.8639,21.8516,21.8578,31800.0
2005-02-04 10:30:00,35.37,35.37,35.29,35.34,31300.0,21.8516,21.8516,21.8022,21.833,31300.0
2005-02-04 10:35:00,35.33,35.38,35.32,35.38,26900.0,21.8269,21.8578,21.8207,21.8578,26900.0
2005-02-04 10:40:00,35.37,35.4,35.36,35.4,12600.0,21.8516,21.8701,21.8454,21.8701,12600.0
2005-02-04 10:45:00,35.4,35.4,35.38,35.4,5200.0,21.8701,21.8701,21.8578,21.8701,5200.0
2005-02-04 10:50:00,35.4,35.4,35.37,35.37,21900.0,21.8701,21.8701,21.8516,21.8516,21900.0
2005-02-04 10:55:00,35.38,35.38,35.34,35.37,20900.0,21.8578,21.8578,21.833,21.8516,20900.0
2005-02-04 11:00:00,35.37,35.38,35.35,35.35,16300.0,21.8516,21.8578,21.8392,21.8392,16300.0
2005-02-04 11:05:00,35.36,35.38,35.35,35.37,21900.0,21.8454,21.8578,21.8392,21.8516,21900.0
2005-02-04 11:10:00,35.37,35.37,35.35,35.35,20500.0,21.8516,21.8516,21.8392,21.8392,20500.0
2005-02-04 11:15:00,35.36,35.37,35.35,35.37,18900.0,21.8454,21.8516,21.8392,21.8516,18900.0
2005-02-04 11:20:00,35.37,35.38,35.37,35.38,4000.0,21.8516,21.8578,21.8516,21.8578,4000.0
2005-02-04 11:25:00,35.37,35.38,35.37,35.37,14600.0,21.8516,21.8578,21.8516,21.8516,14600.0
2005-02-04 11:30:00,35.38,35.4,35.37,35.39,16400.0,21.8578,21.8701,21.8516,21.8639,16400.0
2005-02-04 11:35:00,35.39,35.41,35.39,35.41,14500.0,21.8639,21.8763,21.8639,21.8763,14500.0
2005-02-04 11:40:00,35.41,35.46,35.41,35.46,17800.0,21.8763,21.9072,21.8763,21.9072,17800.0
2005-02-04 11:45:00,35.47,35.5,35.47,35.5,6700.0,21.9134,21.9319,21.9134,21.9319,6700.0
2005-02-04 11:50:00,35.49,35.5,35.49,35.49,11300.0,21.9257,21.9319,21.9257,21.9257,11300.0
2005-02-04 11:55:00,35.49,35.49,35.47,35.48,21400.0,21.9257,21.9257,21.9134,21.9195,21400.0
2005-02-04 12:00:00,35.47,35.48,35.47,35.47,17600.0,21.9134,21.9195,21.9134,21.9134,17600.0
2005-02-04 12:05:00,35.47,35.48,35.47,35.47,17200.0,21.9134,21.9195,21.9134,21.9134,17200.0
2005-02-04 12:10:00,35.47,35.47,35.44,35.44,32900.0,21.9134,21.9134,21.8948,21.8948,32900.0
2005-02-04 12:15:00,35.44,35.46,35.43,35.44,4600.0,21.8948,21.9072,21.8887,21.8948,4600.0
2005-02-04 12:20:00,35.45,35.46,35.44,35.44,4600.0,21.901,21.9072,21.8948,21.8948,4600.0
2005-02-04 12:25:00,35.45,35.45,35.43,35.43,6300.0,21.901,21.901,21.8887,21.8887,6300.0
2005-02-04 12:30:00,35.43,35.43,35.38,35.39,18400.0,21.8887,21.8887,21.8578,21.8639,18400.0
2005-02-04 12:35:00,35.39,35.39,35.36,35.38,17900.0,21.8639,21.8639,21.8454,21.8578,17900.0
2005-02-04 12:40:00,35.4,35.4,35.38,35.4,4300.0,21.8701,21.8701,21.8578,21.8701,4300.0
2005-02-04 12:45:00,35.4,35.41,35.39,35.41,4500.0,21.8701,21.8763,21.8639,21.8763,4500.0
2005-02-04 12:50:00,35.41,35.45,35.4,35.45,7800.0,21.8763,21.901,21.8701,21.901,7800.0
2005-02-04 12:55:00,35.46,35.47,35.44,35.45,7500.0,21.9072,21.9134,21.8948,21.901,7500.0
2005-02-04 13:00:00,35.46,35.48,35.45,35.45,11400.0,21.9072,21.9195,21.901,21.901,11400.0
2005-02-04 13:05:00,35.45,35.45,35.42,35.42,12500.0,21.901,21.901,21.8825,21.8825,12500.0
2005-02-04 13:10:00,35.43,35.44,35.42,35.44,7900.0,21.8887,21.8948,21.8825,21.8948,7900.0
2005-02-04 13:15:00,35.44,35.45,35.44,35.44,4100.0,21.8948,21.901,21.8948,21.8948,4100.0
2005-02-04 13:20:00,35.44,35.46,35.44,35.46,5300.0,21.8948,21.9072,21.8948,21.9072,5300.0
2005-02-04 13:25:00,35.46,35.48,35.46,35.47,8300.0,21.9072,21.9195,21.9072,21.9134,8300.0
2005-02-04 13:30:00,35.47,35.48,35.47,35.47,9100.0,21.9134,21.9195,21.9134,21.9134,9100.0
2005-02-04 13:35:00,35.48,35.49,35.48,35.49,12700.0,21.9195,21.9257,21.9195,21.9257,12700.0
2005-02-04 13:40:00,35.48,35.49,35.46,35.46,17200.0,21.9195,21.9257,21.9072,21.9072,17200.0
2005-02-04 13:45:00,35.46,35.47,35.45,35.46,5700.0,21.9072,21.9134,21.901,21.9072,5700.0
2005-02-04 13:50:00,35.45,35.47,35.42,35.42,12700.0,21.901,21.9134,21.8825,21.8825,12700.0
2005-02-04 13:55:00,35.42,35.48,35.42,35.46,9900.0,21.8825,21.9195,21.8825,21.9072,9900.0
2005-02-04 14:00:00,35.46,35.46,35.42,35.42,19400.0,21.9072,21.9072,21.8825,21.8825,19400.0
2005-02-04 14:05:00,35.43,35.44,35.38,35.39,14400.0,21.8887,21.8948,21.8578,21.8639,14400.0
2005-02-04 14:10:00,35.41,35.41,35.37,35.4,10900.0,21.8763,21.8763,21.8516,21.8701,10900.0
2005-02-04 14:15:00,35.41,35.41,35.38,35.4,8600.0,21.8763,21.8763,21.8578,21.8701,8600.0
2005-02-04 14:20:00,35.4,35.4,35.38,35.39,9900.0,21.8701,21.8701,21.8578,21.8639,9900.0
2005-02-04 14:25:00,35.38,35.39,35.38,35.39,8600.0,21.8578,21.8639,21.8578,21.8639,8600.0
2005-02-04 14:30:00,35.39,35.39,35.34,35.34,25100.0,21.8639,21.8639,21.833,21.833,25100.0
2005-02-04 14:35:00,35.35,35.35,35.33,35.35,15600.0,21.8392,21.8392,21.8269,21.8392,15600.0
2005-02-04 14:40:00,35.35,35.35,35.33,35.34,15800.0,21.8392,21.8392,21.8269,21.833,15800.0
2005-02-04 14:45:00,35.34,35.35,35.33,35.35,6400.0,21.833,21.8392,21.8269,21.8392,6400.0
2005-02-04 14:50:00,35.35,35.35,35.34,35.35,14400.0,21.8392,21.8392,21.833,21.8392,14400.0
2005-02-04 14:55:00,35.35,35.35,35.34,35.35,8400.0,21.8392,21.8392,21.833,21.8392,8400.0
2005-02-04 15:00:00,35.35,35.35,35.33,35.34,28100.0,21.8392,21.8392,21.8269,21.833,28100.0
2005-02-04 15:05:00,35.34,35.35,35.34,35.35,22600.0,21.833,21.8392,21.833,21.8392,22600.0
2005-02-04 15:10:00,35.35,35.35,35.34,35.35,13800.0,21.8392,21.8392,21.833,21.8392,13800.0
2005-02-04 15:15:00,35.34,35.37,35.34,35.37,16400.0,21.833,21.8516,21.833,21.8516,16400.0
2005-02-04 15:20:00,35.38,35.41,35.38,35.41,16500.0,21.8578,21.8763,21.8578,21.8763,16500.0
2005-02-04 15:25:00,35.41,35.44,35.41,35.43,14600.0,21.8763,21.8948,21.8763,21.8887,14600.0
2005-02-04 15:30:00,35.42,35.45,35.42,35.42,12000.0,21.8825,21.901,21.8825,21.8825,12000.0
2005-02-04 15:35:00,35.42,35.48,35.42,35.47,23900.0,21.8825,21.9195,21.8825,21.9134,23900.0
2005-02-04 15:40:00,35.48,35.49,35.45,35.49,23100.0,21.9195,21.9257,21.901,21.9257,23100.0
2005-02-04 15:45:00,35.49,35.5,35.47,35.47,70400.0,21.9257,21.9319,21.9134,21.9134,70400.0
2005-02-04 15:50:00,35.49,35.5,35.48,35.49,26300.0,21.9257,21.9319,21.9195,21.9257,26300.0
2005-02-04 15:55:00,35.5,35.5,35.48,35.5,39300.0,21.9319,21.9319,21.9195,21.9319,39300.0
2005-02-07 09:30:00,35.31,35.34,35.31,35.33,26300.0,21.8145,21.833,21.8145,21.8269,26300.0
2005-02-07 09:35:00,35.33,35.44,35.33,35.44,13500.0,21.8269,21.8948,21.8269,21.8948,13500.0
2005-02-07 09:40:00,35.44,35.45,35.34,35.34,15500.0,21.8948,21.901,21.833,21.833,15500.0
2005-02-07 09:45:00,35.33,35.44,35.33,35.44,17000.0,21.8269,21.8948,21.8269,21.8948,17000.0
2005-02-07 09:50:00,35.45,35.45,35.42,35.44,12100.0,21.901,21.901,21.8825,21.8948,12100.0
2005-02-07 09:55:00,35.44,35.47,35.42,35.47,13400.0,21.8948,21.9134,21.8825,21.9134,13400.0
2005-02-07 10:00:00,35.46,35.54,35.46,35.54,10300.0,21.9072,21.9566,21.9072,21.9566,10300.0
2005-02-07 10:05:00,35.54,35.55,35.53,35.54,17200.0,21.9566,21.9628,21.9504,21.9566,17200.0
2005-02-07 10:10:00,35.54,35.55,35.52,35.53,9000.0,21.9566,21.9628,21.9443,21.9504,9000.0
2005-02-07 10:15:00,35.52,35.58,35.51,35.57,22900.0,21.9443,21.9813,21.9381,21.9751,22900.0
2005-02-07 10:20:00,35.57,35.58,35.57,35.58,15100.0,21.9751,21.9813,21.9751,21.9813,15100.0
2005-02-07 10:25:00,35.58,35.58,35.48,35.49,24000.0,21.9813,21.9813,21.9195,21.9257,24000.0
2005-02-07 10:30:00,35.49,35.49,35.46,35.46,12000.0,21.9257,21.9257,21.9072,21.9072,12000.0
2005-02-07 10:35:00,35.46,35.46,35.43,35.44,18200.0,21.9072,21.9072,21.8887,21.8948,18200.0
2005-02-07 10:40:00,35.44,35.49,35.44,35.49,11200.0,21.8948,21.9257,21.8948,21.9257,11200.0
2005-02-07 10:45:00,35.49,35.49,35.48,35.48,11600.0,21.9257,21.9257,21.9195,21.9195,11600.0
2005-02-07 10:50:00,35.49,35.49,35.47,35.47,10700.0,21.9257,21.9257,21.9134,21.9134,10700.0
2005-02-07 10:55:00,35.49,35.49,35.47,35.47,9900.0,21.9257,21.9257,21.9134,21.9134,9900.0
2005-02-07 11:00:00,35.46,35.48,35.46,35.46,11200.0,21.9072,21.9195,21.9072,21.9072,11200.0
2005-02-07 11:05:00,35.47,35.47,35.46,35.47,6200.0,21.9134,21.9134,21.9072,21.9134,6200.0
2005-02-07 11:10:00,35.47,35.49,35.46,35.48,15100.0,21.9134,21.9257,21.9072,21.9195,15100.0
2005-02-07 11:15:00,35.48,35.49,35.47,35.47,15000.0,21.9195,21.9257,21.9134,21.9134,15000.0
2005-02-07 11:20:00,35.48,35.49,35.47,35.49,8600.0,21.9195,21.9257,21.9134,21.9257,8600.0
2005-02-07 11:25:00,35.49,35.49,35.48,35.48,8600.0,21.9257,21.9257,21.9195,21.9195,8600.0
2005-02-07 11:30:00,35.49,35.49,35.48,35.48,10000.0,21.9257,21.9257,21.9195,21.9195,10000.0
2005-02-07 11:35:00,35.48,35.48,35.45,35.46,18500.0,21.9195,21.9195,21.901,21.9072,18500.0
2005-02-07 11:40:00,35.45,35.45,35.42,35.43,8500.0,21.901,21.901,21.8825,21.8887,8500.0
2005-02-07 11:45:00,35.43,35.43,35.41,35.42,10300.0,21.8887,21.8887,21.8763,21.8825,10300.0
2005-02-07 11:50:00,35.41,35.42,35.39,35.39,14600.0,21.8763,21.8825,21.8639,21.8639,14600.0
2005-02-07 11:55:00,35.39,35.4,35.39,35.39,5600.0,21.8639,21.8701,21.8639,21.8639,5600.0
2005-02-07 12:00:00,35.39,35.4,35.39,35.39,9900.0,21.8639,21.8701,21.8639,21.8639,9900.0
2005-02-07 12:05:00,35.39,35.41,35.39,35.41,7200.0,21.8639,21.8763,21.8639,21.8763,7200.0
2005-02-07 12:10:00,35.41,35.42,35.4,35.41,9000.0,21.8763,21.8825,21.8701,21.8763,9000.0
2005-02-07 12:15:00,35.41,35.42,35.41,35.42,8500.0,21.8763,21.8825,21.8763,21.8825,8500.0
2005-02-07 12:20:00,35.42,35.43,35.41,35.42,8000.0,21.8825,21.8887,21.8763,21.8825,8000.0
2005-02-07 12:25:00,35.41,35.43,35.41,35.43,5300.0,21.8763,21.8887,21.8763,21.8887,5300.0
2005-02-07 12:30:00,35.43,35.44,35.41,35.44,7700.0,21.8887,21.8948,21.8763,21.8948,7700.0
2005-02-07 12:35:00,35.44,35.44,35.43,35.44,2800.0,21.8948,21.8948,21.8887,21.8948,2800.0
2005-02-07 12:40:00,35.44,35.47,35.43,35.46,8000.0,21.8948,21.9134,21.8887,21.9072,8000.0
2005-02-07 12:45:00,35.45,35.47,35.43,35.45,8500.0,21.901,21.9134,21.8887,21.901,8500.0
2005-02-07 12:50:00,35.45,35.45,35.44,35.45,16100.0,21.901,21.901,21.8948,21.901,16100.0
2005-02-07 12:55:00,35.44,35.44,35.43,35.43,33900.0,21.8948,21.8948,21.8887,21.8887,33900.0
2005-02-07 13:00:00,35.43,35.44,35.43,35.43,10200.0,21.8887,21.8948,21.8887,21.8887,10200.0
2005-02-07 13:05:00,35.43,35.45,35.43,35.44,4400.0,21.8887,21.901,21.8887,21.8948,4400.0
2005-02-07 13:10:00,35.44,35.45,35.44,35.45,10900.0,21.8948,21.901,21.8948,21.901,10900.0
2005-02-07 13:15:00,35.45,35.46,35.44,35.44,10000.0,21.901,21.9072,21.8948,21.8948,10000.0
2005-02-07 13:20:00,35.44,35.45,35.41,35.41,11300.0,21.8948,21.901,21.8763,21.8763,11300.0
2005-02-07 13:25:00,35.42,35.42,35.4,35.4,4000.0,21.8825,21.8825,21.8701,21.8701,4000.0
2005-02-07 13:30:00,35.41,35.41,35.4,35.4,8100.0,21.8763,21.8763,21.8701,21.8701,8100.0
2005-02-07 13:35:00,35.4,35.42,35.4,35.41,6100.0,21.8701,21.8825,21.8701,21.8763,6100.0
2005-02-07 13:40:00,35.41,35.44,35.41,35.44,5400.0,21.8763,21.8948,21.8763,21.8948,5400.0
2005-02-07 13:45:00,35.43,35.44,35.41,35.41,6400.0,21.8887,21.8948,21.8763,21.8763,6400.0
2005-02-07 13:50:00,35.41,35.41,35.4,35.4,6000.0,21.8763,21.8763,21.8701,21.8701,6000.0
2005-02-07 13:55:00,35.4,35.4,35.38,35.38,7600.0,21.8701,21.8701,21.8578,21.8578,7600.0
2005-02-07 14:00:00,35.39,35.39,35.38,35.39,4700.0,21.8639,21.8639,21.8578,21.8639,4700.0
2005-02-07 14:05:00,35.39,35.41,35.38,35.4,7400.0,21.8639,21.8763,21.8578,21.8701,7400.0
2005-02-07 14:10:00,35.41,35.45,35.4,35.45,13000.0,21.8763,21.901,21.8701,21.901,13000.0
2005-02-07 14:15:00,35.45,35.45,35.44,35.45,6200.0,21.901,21.901,21.8948,21.901,6200.0
2005-02-07 14:20:00,35.45,35.45,35.44,35.45,8400.0,21.901,21.901,21.8948,21.901,8400.0
2005-02-07 14:25:00,35.41,35.43,35.41,35.43,32600.0,21.8763,21.8887,21.8763,21.8887,32600.0
2005-02-07 14:30:00,35.44,35.45,35.42,35.44,19200.0,21.8948,21.901,21.8825,21.8948,19200.0
2005-02-07 14:35:00,35.44,35.46,35.44,35.46,8800.0,21.8948,21.9072,21.8948,21.9072,8800.0
2005-02-07 14:40:00,35.46,35.46,35.45,35.46,11800.0,21.9072,21.9072,21.901,21.9072,11800.0
2005-02-07 14:45:00,35.45,35.47,35.45,35.47,7500.0,21.901,21.9134,21.901,21.9134,7500.0
2005-02-07 14:50:00,35.46,35.49,35.46,35.49,12600.0,21.9072,21.9257,21.9072,21.9257,12600.0
2005-02-07 14:55:00,35.48,35.49,35.48,35.48,15300.0,21.9195,21.9257,21.9195,21.9195,15300.0
2005-02-07 15:00:00,35.48,35.49,35.47,35.47,14600.0,21.9195,21.9257,21.9134,21.9134,14600.0
2005-02-07 15:05:00,35.47,35.49,35.47,35.49,8300.0,21.9134,21.9257,21.9134,21.9257,8300.0
2005-02-07 15:10:00,35.49,35.5,35.48,35.49,12700.0,21.9257,21.9319,21.9195,21.9257,12700.0
2005-02-07 15:15:00,35.49,35.51,35.49,35.51,13300.0,21.9257,21.9381,21.9257,21.9381,13300.0
2005-02-07 15:20:00,35.51,35.51,35.5,35.5,10800.0,21.9381,21.9381,21.9319,21.9319,10800.0
2005-02-07 15:25:00,35.5,35.53,35.5,35.52,14700.0,21.9319,21.9504,21.9319,21.9443,14700.0
2005-02-07 15:30:00,35.53,35.53,35.5,35.5,10300.0,21.9504,21.9504,21.9319,21.9319,10300.0
2005-02-07 15:35:00,35.51,35.51,35.5,35.5,16900.0,21.9381,21.9381,21.9319,21.9319,16900.0
2005-02-07 15:40:00,35.51,35.51,35.5,35.51,13400.0,21.9381,21.9381,21.9319,21.9381,13400.0
2005-02-07 15:45:00,35.51,35.52,35.5,35.51,17200.0,21.9381,21.9443,21.9319,21.9381,17200.0
2005-02-07 15:50:00,35.5,35.51,35.46,35.46,14000.0,21.9319,21.9381,21.9072,21.9072,14000.0
2005-02-07 15:55:00,35.46,35.47,35.42,35.46,20200.0,21.9072,21.9134,21.8825,21.9072,20200.0
2005-02-08 09:30:00,35.3,35.38,35.21,35.38,33600.0,21.8083,21.8578,21.7527,21.8578,33600.0
2005-02-08 09:35:00,35.38,35.44,35.38,35.44,13800.0,21.8578,21.8948,21.8578,21.8948,13800.0
2005-02-08 09:40:00,35.44,35.46,35.4,35.43,27100.0,21.8948,21.9072,21.8701,21.8887,27100.0
2005-02-08 09:45:00,35.43,35.5,35.41,35.5,18700.0,21.8887,21.9319,21.8763,21.9319,18700.0
2005-02-08 09:50:00,35.5,35.56,35.5,35.55,10000.0,21.9319,21.969,21.9319,21.9628,10000.0
2005-02-08 09:55:00,35.57,35.61,35.53,35.59,17200.0,21.9751,21.9999,21.9504,21.9875,17200.0
2005-02-08 10:00:00,35.58,35.58,35.54,35.56,19100.0,21.9813,21.9813,21.9566,21.969,19100.0
2005-02-08 10:05:00,35.56,35.58,35.56,35.57,5000.0,21.969,21.9813,21.969,21.9751,5000.0
2005-02-08 10:10:00,35.57,35.61,35.57,35.59,24200.0,21.9751,21.9999,21.9751,21.9875,24200.0
2005-02-08 10:15:00,35.59,35.59,35.56,35.57,21600.0,21.9875,21.9875,21.969,21.9751,21600.0
2005-02-08 10:20:00,35.56,35.57,35.55,35.56,9300.0,21.969,21.9751,21.9628,21.969,9300.0
2005-02-08 10:25:00,35.56,35.6,35.56,35.59,28300.0,21.969,21.9937,21.969,21.9875,28300.0
2005-02-08 10:30:00,35.59,35.63,35.59,35.6,17400.0,21.9875,22.0122,21.9875,21.9937,17400.0
2005-02-08 10:35:00,35.59,35.6,35.57,35.58,9300.0,21.9875,21.9937,21.9751,21.9813,9300.0
2005-02-08 10:40:00,35.59,35.63,35.59,35.63,18800.0,21.9875,22.0122,21.9875,22.0122,18800.0
2005-02-08 10:45:00,35.63,35.68,35.63,35.68,9700.0,22.0122,22.0431,22.0122,22.0431,9700.0
2005-02-08 10:50:00,35.67,35.71,35.67,35.7,14100.0,22.0369,22.0616,22.0369,22.0555,14100.0
2005-02-08 10:55:00,35.71,35.73,35.7,35.71,7900.0,22.0616,22.074,22.0555,22.0616,7900.0
2005-02-08 11:00:00,35.72,35.72,35.7,35.71,4800.0,22.0678,22.0678,22.0555,22.0616,4800.0
2005-02-08 11:05:00,35.7,35.71,35.69,35.71,9000.0,22.0555,22.0616,22.0493,22.0616,9000.0
2005-02-08 11:10:00,35.71,35.72,35.7,35.72,9800.0,22.0616,22.0678,22.0555,22.0678,9800.0
2005-02-08 11:15:00,35.73,35.75,35.73,35.75,9800.0,22.074,22.0863,22.074,22.0863,9800.0
2005-02-08 11:20:00,35.74,35.77,35.74,35.77,13000.0,22.0802,22.0987,22.0802,22.0987,13000.0
2005-02-08 11:25:00,35.78,35.79,35.78,35.79,5600.0,22.1049,22.1111,22.1049,22.1111,5600.0
2005-02-08 11:30:00,35.79,35.79,35.78,35.79,5700.0,22.1111,22.1111,22.1049,22.1111,5700.0
2005-02-08 11:35:00,35.79,35.83,35.78,35.83,13800.0,22.1111,22.1358,22.1049,22.1358,13800.0
2005-02-08 11:40:00,35.84,35.87,35.84,35.86,14100.0,22.1419,22.1605,22.1419,22.1543,14100.0
2005-02-08 11:45:00,35.86,36.0,35.86,36.0,81100.0,22.1543,22.2408,22.1543,22.2408,81100.0
2005-02-08 11:50:00,36.0,36.0,35.96,35.97,39900.0,22.2408,22.2408,22.2161,22.2223,39900.0
2005-02-08 11:55:00,35.96,35.96,35.95,35.95,14000.0,22.2161,22.2161,22.2099,22.2099,14000.0
2005-02-08 12:00:00,35.95,35.95,35.93,35.94,32400.0,22.2099,22.2099,22.1976,22.2037,32400.0
2005-02-08 12:05:00,35.94,35.94,35.92,35.93,10000.0,22.2037,22.2037,22.1914,22.1976,10000.0
2005-02-08 12:10:00,35.93,35.93,35.89,35.89,29600.0,22.1976,22.1976,22.1728,22.1728,29600.0
2005-02-08 12:15:00,35.9,35.9,35.89,35.89,7300.0,22.179,22.179,22.1728,22.1728,7300.0
2005-02-08 12:20:00,35.88,35.92,35.88,35.9,21900.0,22.1667,22.1914,22.1667,22.179,21900.0
2005-02-08 12:25:00,35.9,35.9,35.88,35.89,20900.0,22.179,22.179,22.1667,22.1728,20900.0
2005-02-08 12:30:00,35.9,35.9,35.89,35.9,5600.0,22.179,22.179,22.1728,22.179,5600.0
2005-02-08 12:35:00,35.9,35.9,35.86,35.87,26200.0,22.179,22.179,22.1543,22.1605,26200.0
2005-02-08 12:40:00,35.87,35.87,35.85,35.87,13500.0,22.1605,22.1605,22.1481,22.1605,13500.0
2005-02-08 12:45:00,35.86,35.88,35.86,35.88,8900.0,22.1543,22.1667,22.1543,22.1667,8900.0
2005-02-08 12:50:00,35.89,35.91,35.88,35.91,23100.0,22.1728,22.1852,22.1667,22.1852,23100.0
2005-02-08 12:55:00,35.91,35.92,35.88,35.88,15900.0,22.1852,22.1914,22.1667,22.1667,15900.0
2005-02-08 13:00:00,35.87,35.88,35.87,35.87,5500.0,22.1605,22.1667,22.1605,22.1605,5500.0
2005-02-08 13:05:00,35.88,35.9,35.87,35.89,9800.0,22.1667,22.179,22.1605,22.1728,9800.0
2005-02-08 13:10:00,35.89,35.92,35.89,35.92,12400.0,22.1728,22.1914,22.1728,22.1914,12400.0
2005-02-08 13:15:00,35.92,35.92,35.91,35.92,9400.0,22.1914,22.1914,22.1852,22.1914,9400.0
2005-02-08 13:20:00,35.92,35.92,35.91,35.91,16900.0,22.1914,22.1914,22.1852,22.1852,16900.0
2005-02-08 13:25:00,35.91,35.92,35.91,35.92,10700.0,22.1852,22.1914,22.1852,22.1914,10700.0
2005-02-08 13:30:00,35.92,35.92,35.9,35.91,8500.0,22.1914,22.1914,22.179,22.1852,8500.0
2005-02-08 13:35:00,35.91,35.91,35.89,35.9,11000.0,22.1852,22.1852,22.1728,22.179,11000.0
2005-02-08 13:40:00,35.9,35.9,35.89,35.89,9500.0,22.179,22.179,22.1728,22.1728,9500.0
2005-02-08 13:45:00,35.89,35.89,35.82,35.82,23900.0,22.1728,22.1728,22.1296,22.1296,23900.0
2005-02-08 13:50:00,35.82,35.82,35.81,35.82,17200.0,22.1296,22.1296,22.1234,22.1296,17200.0
2005-02-08 13:55:00,35.82,35.84,35.81,35.82,13100.0,22.1296,22.1419,22.1234,22.1296,13100.0
2005-02-08 14:00:00,35.83,35.87,35.83,35.86,11600.0,22.1358,22.1605,22.1358,22.1543,11600.0
2005-02-08 14:05:00,35.85,35.86,35.85,35.85,12200.0,22.1481,22.1543,22.1481,22.1481,12200.0
2005-02-08 14:10:00,35.85,35.86,35.85,35.85,7500.0,22.1481,22.1543,22.1481,22.1481,7500.0
2005-02-08 14:15:00,35.85,35.85,35.84,35.85,7900.0,22.1481,22.1481,22.1419,22.1481,7900.0
2005-02-08 14:20:00,35.85,35.85,35.84,35.84,6800.0,22.1481,22.1481,22.1419,22.1419,6800.0
2005-02-08 14:25:00,35.85,35.85,35.84,35.84,4800.0,22.1481,22.1481,22.1419,22.1419,4800.0
2005-02-08 14:30:00,35.84,35.84,35.82,35.82,11800.0,22.1419,22.1419,22.1296,22.1296,11800.0
2005-02-08 14:35:00,35.82,35.83,35.79,35.8,27600.0,22.1296,22.1358,22.1111,22.1172,27600.0
2005-02-08 14:40:00,35.8,35.8,35.79,35.8,30900.0,22.1172,22.1172,22.1111,22.1172,30900.0
2005-02-08 14:45:00,35.79,35.79,35.77,35.78,18200.0,22.1111,22.1111,22.0987,22.1049,18200.0
2005-02-08 14:50:00,35.8,35.8,35.78,35.79,10000.0,22.1172,22.1172,22.1049,22.1111,10000.0
2005-02-08 14:55:00,35.79,35.84,35.79,35.84,16200.0,22.1111,22.1419,22.1111,22.1419,16200.0
2005-02-08 15:00:00,35.85,35.87,35.85,35.86,9900.0,22.1481,22.1605,22.1481,22.1543,9900.0
2005-02-08 15:05:00,35.85,35.87,35.85,35.87,5200.0,22.1481,22.1605,22.1481,22.1605,5200.0
2005-02-08 15:10:00,35.88,35.91,35.88,35.9,16200.0,22.1667,22.1852,22.1667,22.179,16200.0
2005-02-08 15:15:00,35.9,35.9,35.88,35.88,8000.0,22.179,22.179,22.1667,22.1667,8000.0
2005-02-08 15:20:00,35.88,35.89,35.86,35.87,11400.0,22.1667,22.1728,22.1543,22.1605,11400.0
2005-02-08 15:25:00,35.88,35.9,35.87,35.88,29900.0,22.1667,22.179,22.1605,22.1667,29900.0
2005-02-08 15:30:00,35.87,35.88,35.86,35.87,53500.0,22.1605,22.1667,22.1543,22.1605,53500.0
2005-02-08 15:35:00,35.87,35.89,35.87,35.89,28800.0,22.1605,22.1728,22.1605,22.1728,28800.0
2005-02-08 15:40:00,35.89,35.94,35.89,35.94,35500.0,22.1728,22.2037,22.1728,22.2037,35500.0
2005-02-08 15:45:00,35.94,35.99,35.94,35.99,46900.0,22.2037,22.2346,22.2037,22.2346,46900.0
2005-02-08 15:50:00,36.0,36.0,35.96,35.99,54400.0,22.2408,22.2408,22.2161,22.2346,54400.0
2005-02-08 15:55:00,35.99,35.99,35.95,35.95,49400.0,22.2346,22.2346,22.2099,22.2099,49400.0
2005-02-09 09:30:00,35.84,36.0,35.84,36.0,28800.0,22.1419,22.2408,22.1419,22.2408,28800.0
2005-02-09 09:35:00,35.99,36.06,35.95,35.99,34900.0,22.2346,22.2779,22.2099,22.2346,34900.0
2005-02-09 09:40:00,35.99,35.99,35.87,35.89,44000.0,22.2346,22.2346,22.1605,22.1728,44000.0
2005-02-09 09:45:00,35.87,35.87,35.7,35.7,57900.0,22.1605,22.1605,22.0555,22.0555,57900.0
2005-02-09 09:50:00,35.71,35.76,35.7,35.7,56600.0,22.0616,22.0925,22.0555,22.0555,56600.0
2005-02-09 09:55:00,35.69,35.71,35.67,35.67,28600.0,22.0493,22.0616,22.0369,22.0369,28600.0
2005-02-09 10:00:00,35.66,35.69,35.66,35.67,21600.0,22.0307,22.0493,22.0307,22.0369,21600.0
2005-02-09 10:05:00,35.69,35.75,35.67,35.75,62700.0,22.0493,22.0863,22.0369,22.0863,62700.0
2005-02-09 10:10:00,35.74,35.74,35.67,35.67,44200.0,22.0802,22.0802,22.0369,22.0369,44200.0
2005-02-09 10:15:00,35.67,35.71,35.67,35.7,41800.0,22.0369,22.0616,22.0369,22.0555,41800.0
2005-02-09 10:20:00,35.7,35.75,35.69,35.69,74300.0,22.0555,22.0863,22.0493,22.0493,74300.0
2005-02-09 10:25:00,35.69,35.7,35.5,35.61,134400.0,22.0493,22.0555,21.9319,21.9999,134400.0
2005-02-09 10:30:00,35.61,35.66,35.57,35.57,65000.0,21.9999,22.0307,21.9751,21.9751,65000.0
2005-02-09 10:35:00,35.57,35.59,35.5,35.56,61600.0,21.9751,21.9875,21.9319,21.969,61600.0
2005-02-09 10:40:00,35.56,35.6,35.56,35.6,18700.0,21.969,21.9937,21.969,21.9937,18700.0
2005-02-09 10:45:00,35.6,35.6,35.59,35.6,12400.0,21.9937,21.9937,21.9875,21.9937,12400.0
2005-02-09 10:50:00,35.6,35.6,35.58,35.59,10700.0,21.9937,21.9937,21.9813,21.9875,10700.0
2005-02-09 10:55:00,35.58,35.58,35.57,35.57,14700.0,21.9813,21.9813,21.9751,21.9751,14700.0
2005-02-09 11:00:00,35.57,35.57,35.52,35.57,88100.0,21.9751,21.9751,21.9443,21.9751,88100.0
2005-02-09 11:05:00,35.6,35.6,35.59,35.59,11200.0,21.9937,21.9937,21.9875,21.9875,11200.0
2005-02-09 11:10:00,35.58,35.58,35.5,35.5,65400.0,21.9813,21.9813,21.9319,21.9319,65400.0
2005-02-09 11:15:00,35.51,35.55,35.5,35.54,8900.0,21.9381,21.9628,21.9319,21.9566,8900.0
2005-02-09 11:20:00,35.55,35.59,35.55,35.58,130200.0,21.9628,21.9875,21.9628,21.9813,130200.0
2005-02-09 11:25:00,35.59,35.62,35.59,35.6,14400.0,21.9875,22.006,21.9875,21.9937,14400.0
2005-02-09 11:30:00,35.6,35.61,35.6,35.61,5200.0,21.9937,21.9999,21.9937,21.9999,5200.0
2005-02-09 11:35:00,35.62,35.65,35.62,35.65,11100.0,22.006,22.0246,22.006,22.0246,11100.0
2005-02-09 11:40:00,35.64,35.64,35.62,35.62,53400.0,22.0184,22.0184,22.006,22.006,53400.0
2005-02-09 11:45:00,35.63,35.65,35.62,35.65,15800.0,22.0122,22.0246,22.006,22.0246,15800.0
2005-02-09 11:50:00,35.65,35.66,35.65,35.65,115300.0,22.0246,22.0307,22.0246,22.0246,115300.0
2005-02-09 11:55:00,35.66,35.71,35.66,35.7,73400.0,22.0307,22.0616,22.0307,22.0555,73400.0
2005-02-09 12:00:00,35.69,35.7,35.69,35.69,7800.0,22.0493,22.0555,22.0493,22.0493,7800.0
2005-02-09 12:05:00,35.69,35.69,35.68,35.68,10600.0,22.0493,22.0493,22.0431,22.0431,10600.0
2005-02-09 12:10:00,35.68,35.69,35.68,35.68,32500.0,22.0431,22.0493,22.0431,22.0431,32500.0
2005-02-09 12:15:00,35.69,35.7,35.68,35.7,16100.0,22.0493,22.0555,22.0431,22.0555,16100.0
2005-02-09 12:20:00,35.7,35.7,35.68,35.68,3300.0,22.0555,22.0555,22.0431,22.0431,3300.0
2005-02-09 12:25:00,35.69,35.69,35.68,35.69,3000.0,22.0493,22.0493,22.0431,22.0493,3000.0
2005-02-09 12:30:00,35.69,35.69,35.68,35.68,5800.0,22.0493,22.0493,22.0431,22.0431,5800.0
2005-02-09 12:35:00,35.68,35.69,35.68,35.68,4600.0,22.0431,22.0493,22.0431,22.0431,4600.0
2005-02-09 12:40:00,35.68,35.69,35.67,35.67,19400.0,22.0431,22.0493,22.0369,22.0369,19400.0
2005-02-09 12:45:00,35.67,35.68,35.66,35.66,10000.0,22.0369,22.0431,22.0307,22.0307,10000.0
2005-02-09 12:50:00,35.66,35.67,35.6,35.6,47200.0,22.0307,22.0369,21.9937,21.9937,47200.0
2005-02-09 12:55:00,35.59,35.63,35.59,35.63,3500.0,21.9875,22.0122,21.9875,22.0122,3500.0
2005-02-09 13:00:00,35.64,35.64,35.63,35.63,4100.0,22.0184,22.0184,22.0122,22.0122,4100.0
2005-02-09 13:05:00,35.64,35.66,35.64,35.66,81000.0,22.0184,22.0307,22.0184,22.0307,81000.0
2005-02-09 13:10:00,35.66,35.67,35.65,35.65,8500.0,22.0307,22.0369,22.0246,22.0246,8500.0
2005-02-09 13:15:00,35.65,35.65,35.64,35.64,1700.0,22.0246,22.0246,22.0184,22.0184,1700.0
2005-02-09 13:20:00,35.65,35.66,35.64,35.66,37900.0,22.0246,22.0307,22.0184,22.0307,37900.0
2005-02-09 13:25:00,35.66,35.66,35.65,35.66,17100.0,22.0307,22.0307,22.0246,22.0307,17100.0
2005-02-09 13:30:00,35.66,35.66,35.66,35.66,10700.0,22.0307,22.0307,22.0307,22.0307,10700.0
2005-02-09 13:35:00,35.67,35.7,35.67,35.68,11800.0,22.0369,22.0555,22.0369,22.0431,11800.0
2005-02-09 13:40:00,35.69,35.69,35.67,35.67,3300.0,22.0493,22.0493,22.0369,22.0369,3300.0
2005-02-09 13:45:00,35.67,35.68,35.67,35.68,7700.0,22.0369,22.0431,22.0369,22.0431,7700.0
2005-02-09 13:50:00,35.66,35.67,35.65,35.65,15300.0,22.0307,22.0369,22.0246,22.0246,15300.0
2005-02-09 13:55:00,35.65,35.66,35.64,35.64,8400.0,22.0246,22.0307,22.0184,22.0184,8400.0
2005-02-09 14:00:00,35.65,35.67,35.63,35.63,27600.0,22.0246,22.0369,22.0122,22.0122,27600.0
2005-02-09 14:05:00,35.63,35.65,35.6,35.6,13500.0,22.0122,22.0246,21.9937,21.9937,13500.0
2005-02-09 14:10:00,35.6,35.6,35.57,35.57,15000.0,21.9937,21.9937,21.9751,21.9751,15000.0
2005-02-09 14:15:00,35.57,35.57,35.55,35.56,15000.0,21.9751,21.9751,21.9628,21.969,15000.0
2005-02-09 14:20:00,35.56,35.59,35.56,35.58,23700.0,21.969,21.9875,21.969,21.9813,23700.0
2005-02-09 14:25:00,35.57,35.57,35.53,35.53,26900.0,21.9751,21.9751,21.9504,21.9504,26900.0
2005-02-09 14:30:00,35.55,35.58,35.55,35.58,11800.0,21.9628,21.9813,21.9628,21.9813,11800.0
2005-02-09 14:35:00,35.58,35.6,35.57,35.59,6000.0,21.9813,21.9937,21.9751,21.9875,6000.0
2005-02-09 14:40:00,35.59,35.63,35.59,35.63,10100.0,21.9875,22.0122,21.9875,22.0122,10100.0
2005-02-09 14:45:00,35.63,35.63,35.62,35.62,4700.0,22.0122,22.0122,22.006,22.006,4700.0
2005-02-09 14:50:00,35.62,35.63,35.61,35.61,10100.0,22.006,22.0122,21.9999,21.9999,10100.0
2005-02-09 14:55:00,35.61,35.62,35.6,35.6,14600.0,21.9999,22.006,21.9937,21.9937,14600.0
2005-02-09 15:00:00,35.6,35.63,35.6,35.62,18100.0,21.9937,22.0122,21.9937,22.006,18100.0
2005-02-09 15:05:00,35.62,35.62,35.6,35.6,22900.0,22.006,22.006,21.9937,21.9937,22900.0
2005-02-09 15:10:00,35.6,35.6,35.58,35.59,13200.0,21.9937,21.9937,21.9813,21.9875,13200.0
2005-02-09 15:15:00,35.58,35.6,35.58,35.6,14700.0,21.9813,21.9937,21.9813,21.9937,14700.0
2005-02-09 15:20:00,35.6,35.63,35.59,35.6,18400.0,21.9937,22.0122,21.9875,21.9937,18400.0
2005-02-09 15:25:00,35.6,35.6,35.56,35.56,22900.0,21.9937,21.9937,21.969,21.969,22900.0
2005-02-09 15:30:00,35.55,35.61,35.55,35.61,64600.0,21.9628,21.9999,21.9628,21.9999,64600.0
2005-02-09 15:35:00,35.6,35.61,35.58,35.58,65800.0,21.9937,21.9999,21.9813,21.9813,65800.0
2005-02-09 15:40:00,35.58,35.6,35.57,35.6,22100.0,21.9813,21.9937,21.9751,21.9937,22100.0
2005-02-09 15:45:00,35.59,35.6,35.56,35.56,26300.0,21.9875,21.9937,21.969,21.969,26300.0
2005-02-09 15:50:00,35.55,35.56,35.51,35.51,18400.0,21.9628,21.969,21.9381,21.9381,18400.0
2005-02-09 15:55:00,35.5,35.5,35.4,35.45,93100.0,21.9319,21.9319,21.8701,21.901,93100.0
2005-02-10 09:30:00,35.52,35.52,35.45,35.45,13200.0,21.9443,21.9443,21.901,21.901,13200.0
2005-02-10 09:35:00,35.45,35.46,35.37,35.43,21200.0,21.901,21.9072,21.8516,21.8887,21200.0
2005-02-10 09:40:00,35.44,35.58,35.44,35.53,11500.0,21.8948,21.9813,21.8948,21.9504,11500.0
2005-02-10 09:45:00,35.47,35.52,35.47,35.51,15900.0,21.9134,21.9443,21.9134,21.9381,15900.0
2005-02-10 09:50:00,35.52,35.53,35.49,35.53,14200.0,21.9443,21.9504,21.9257,21.9504,14200.0
2005-02-10 09:55:00,35.5,35.57,35.5,35.55,10600.0,21.9319,21.9751,21.9319,21.9628,10600.0
2005-02-10 10:00:00,35.55,35.6,35.54,35.58,9500.0,21.9628,21.9937,21.9566,21.9813,9500.0
2005-02-10 10:05:00,35.58,35.6,35.53,35.53,9600.0,21.9813,21.9937,21.9504,21.9504,9600.0
2005-02-10 10:10:00,35.53,35.55,35.52,35.54,13400.0,21.9504,21.9628,21.9443,21.9566,13400.0
2005-02-10 10:15:00,35.53,35.57,35.53,35.56,13100.0,21.9504,21.9751,21.9504,21.969,13100.0
2005-02-10 10:20:00,35.56,35.58,35.55,35.57,7900.0,21.969,21.9813,21.9628,21.9751,7900.0
2005-02-10 10:25:00,35.58,35.58,35.57,35.57,8700.0,21.9813,21.9813,21.9751,21.9751,8700.0
2005-02-10 10:30:00,35.55,35.56,35.55,35.56,25000.0,21.9628,21.969,21.9628,21.969,25000.0
2005-02-10 10:35:00,35.56,35.57,35.55,35.57,11300.0,21.969,21.9751,21.9628,21.9751,11300.0
2005-02-10 10:40:00,35.57,35.6,35.57,35.59,4300.0,21.9751,21.9937,21.9751,21.9875,4300.0
2005-02-10 10:45:00,35.59,35.63,35.59,35.61,18700.0,21.9875,22.0122,21.9875,21.9999,18700.0
2005-02-10 10:50:00,35.63,35.64,35.63,35.64,56600.0,22.0122,22.0184,22.0122,22.0184,56600.0
2005-02-10 10:55:00,35.65,35.67,35.65,35.65,10500.0,22.0246,22.0369,22.0246,22.0246,10500.0
2005-02-10 11:00:00,35.65,35.71,35.65,35.69,36700.0,22.0246,22.0616,22.0246,22.0493,36700.0
2005-02-10 11:05:00,35.7,35.72,35.68,35.71,10600.0,22.0555,22.0678,22.0431,22.0616,10600.0
2005-02-10 11:10:00,35.7,35.72,35.68,35.69,8600.0,22.0555,22.0678,22.0431,22.0493,8600.0
2005-02-10 11:15:00,35.69,35.7,35.67,35.69,9200.0,22.0493,22.0555,22.0369,22.0493,9200.0
2005-02-10 11:20:00,35.68,35.69,35.66,35.68,25200.0,22.0431,22.0493,22.0307,22.0431,25200.0
2005-02-10 11:25:00,35.68,35.71,35.67,35.71,9400.0,22.0431,22.0616,22.0369,22.0616,9400.0
2005-02-10 11:30:00,35.71,35.71,35.68,35.69,5500.0,22.0616,22.0616,22.0431,22.0493,5500.0
2005-02-10 11:35:00,35.68,35.7,35.68,35.7,18500.0,22.0431,22.0555,22.0431,22.0555,18500.0
2005-02-10 11:40:00,35.71,35.75,35.71,35.75,22300.0,22.0616,22.0863,22.0616,22.0863,22300.0
2005-02-10 11:45:00,35.74,35.77,35.74,35.75,33500.0,22.0802,22.0987,22.0802,22.0863,33500.0
2005-02-10 11:50:00,35.75,35.78,35.75,35.76,4900.0,22.0863,22.1049,22.0863,22.0925,4900.0
2005-02-10 11:55:00,35.75,35.78,35.75,35.78,6400.0,22.0863,22.1049,22.0863,22.1049,6400.0
2005-02-10 12:00:00,35.78,35.85,35.78,35.85,16200.0,22.1049,22.1481,22.1049,22.1481,16200.0
2005-02-10 12:05:00,35.85,35.94,35.85,35.91,55300.0,22.1481,22.2037,22.1481,22.1852,55300.0
2005-02-10 12:10:00,35.91,35.92,35.9,35.9,21700.0,22.1852,22.1914,22.179,22.179,21700.0
2005-02-10 12:15:00,35.9,35.9,35.88,35.88,19900.0,22.179,22.179,22.1667,22.1667,19900.0
2005-02-10 12:20:00,35.87,35.87,35.82,35.82,20800.0,22.1605,22.1605,22.1296,22.1296,20800.0
2005-02-10 12:25:00,35.83,35.83,35.78,35.78,15800.0,22.1358,22.1358,22.1049,22.1049,15800.0
2005-02-10 12:30:00,35.78,35.79,35.77,35.77,1800.0,22.1049,22.1111,22.0987,22.0987,1800.0
2005-02-10 12:35:00,35.77,35.78,35.77,35.77,2700.0,22.0987,22.1049,22.0987,22.0987,2700.0
2005-02-10 12:40:00,35.77,35.78,35.75,35.76,15800.0,22.0987,22.1049,22.0863,22.0925,15800.0
2005-02-10 12:45:00,35.76,35.76,35.73,35.74,15100.0,22.0925,22.0925,22.074,22.0802,15100.0
2005-02-10 12:50:00,35.73,35.73,35.71,35.72,9000.0,22.074,22.074,22.0616,22.0678,9000.0
2005-02-10 12:55:00,35.72,35.73,35.7,35.7,64200.0,22.0678,22.074,22.0555,22.0555,64200.0
2005-02-10 13:00:00,35.71,35.71,35.7,35.7,6200.0,22.0616,22.0616,22.0555,22.0555,6200.0
2005-02-10 13:05:00,35.7,35.71,35.69,35.7,17600.0,22.0555,22.0616,22.0493,22.0555,17600.0
2005-02-10 13:10:00,35.71,35.74,35.71,35.73,6700.0,22.0616,22.0802,22.0616,22.074,6700.0
2005-02-10 13:15:00,35.72,35.73,35.71,35.71,8400.0,22.0678,22.074,22.0616,22.0616,8400.0
2005-02-10 13:20:00,35.71,35.74,35.71,35.73,7300.0,22.0616,22.0802,22.0616,22.074,7300.0
2005-02-10 13:25:00,35.73,35.77,35.71,35.77,17400.0,22.074,22.0987,22.0616,22.0987,17400.0
2005-02-10 13:30:00,35.77,35.78,35.76,35.77,12500.0,22.0987,22.1049,22.0925,22.0987,12500.0
2005-02-10 13:35:00,35.78,35.78,35.75,35.75,9000.0,22.1049,22.1049,22.0863,22.0863,9000.0
2005-02-10 13:40:00,35.74,35.75,35.72,35.72,6400.0,22.0802,22.0863,22.0678,22.0678,6400.0
2005-02-10 13:45:00,35.72,35.72,35.71,35.71,4200.0,22.0678,22.0678,22.0616,22.0616,4200.0
2005-02-10 13:50:00,35.7,35.71,35.7,35.7,3800.0,22.0555,22.0616,22.0555,22.0555,3800.0
2005-02-10 13:55:00,35.71,35.76,35.71,35.76,4200.0,22.0616,22.0925,22.0616,22.0925,4200.0
2005-02-10 14:00:00,35.77,35.77,35.76,35.76,4700.0,22.0987,22.0987,22.0925,22.0925,4700.0
2005-02-10 14:05:00,35.77,35.77,35.76,35.77,8900.0,22.0987,22.0987,22.0925,22.0987,8900.0
2005-02-10 14:10:00,35.77,35.78,35.74,35.74,24300.0,22.0987,22.1049,22.0802,22.0802,24300.0
2005-02-10 14:15:00,35.74,35.76,35.74,35.75,14900.0,22.0802,22.0925,22.0802,22.0863,14900.0
2005-02-10 14:20:00,35.75,35.76,35.75,35.76,3000.0,22.0863,22.0925,22.0863,22.0925,3000.0
2005-02-10 14:25:00,35.75,35.75,35.74,35.75,3300.0,22.0863,22.0863,22.0802,22.0863,3300.0
2005-02-10 14:30:00,35.75,35.75,35.74,35.74,4600.0,22.0863,22.0863,22.0802,22.0802,4600.0
2005-02-10 14:35:00,35.74,35.74,35.71,35.72,9000.0,22.0802,22.0802,22.0616,22.0678,9000.0
2005-02-10 14:40:00,35.72,35.72,35.68,35.68,10300.0,22.0678,22.0678,22.0431,22.0431,10300.0
2005-02-10 14:45:00,35.66,35.68,35.64,35.68,22100.0,22.0307,22.0431,22.0184,22.0431,22100.0
2005-02-10 14:50:00,35.69,35.71,35.68,35.7,10100.0,22.0493,22.0616,22.0431,22.0555,10100.0
2005-02-10 14:55:00,35.69,35.74,35.69,35.72,19200.0,22.0493,22.0802,22.0493,22.0678,19200.0
2005-02-10 15:00:00,35.73,35.76,35.71,35.76,16100.0,22.074,22.0925,22.0616,22.0925,16100.0
2005-02-10 15:05:00,35.76,35.81,35.75,35.8,16300.0,22.0925,22.1234,22.0863,22.1172,16300.0
2005-02-10 15:10:00,35.8,35.8,35.78,35.78,13300.0,22.1172,22.1172,22.1049,22.1049,13300.0
2005-02-10 15:15:00,35.78,35.78,35.77,35.78,11900.0,22.1049,22.1049,22.0987,22.1049,11900.0
2005-02-10 15:20:00,35.78,35.79,35.77,35.78,19500.0,22.1049,22.1111,22.0987,22.1049,19500.0
2005-02-10 15:25:00,35.77,35.79,35.77,35.78,17700.0,22.0987,22.1111,22.0987,22.1049,17700.0
2005-02-10 15:30:00,35.79,35.82,35.79,35.82,15900.0,22.1111,22.1296,22.1111,22.1296,15900.0
2005-02-10 15:35:00,35.83,35.84,35.81,35.82,33000.0,22.1358,22.1419,22.1234,22.1296,33000.0
2005-02-10 15:40:00,35.82,35.85,35.82,35.85,38200.0,22.1296,22.1481,22.1296,22.1481,38200.0
2005-02-10 15:45:00,35.85,35.89,35.85,35.86,51500.0,22.1481,22.1728,22.1481,22.1543,51500.0
2005-02-10 15:50:00,35.86,35.9,35.85,35.9,38200.0,22.1543,22.179,22.1481,22.179,38200.0
2005-02-10 15:55:00,35.9,35.92,35.83,35.84,52100.0,22.179,22.1914,22.1358,22.1419,52100.0
2005-02-11 09:30:00,35.65,35.75,35.63,35.75,42300.0,22.0246,22.0863,22.0122,22.0863,42300.0
2005-02-11 09:35:00,35.75,35.75,35.7,35.72,14400.0,22.0863,22.0863,22.0555,22.0678,14400.0
2005-02-11 09:40:00,35.7,35.75,35.68,35.75,13000.0,22.0555,22.0863,22.0431,22.0863,13000.0
2005-02-11 09:45:00,35.75,35.75,35.61,35.61,33300.0,22.0863,22.0863,21.9999,21.9999,33300.0
2005-02-11 09:50:00,35.61,35.7,35.61,35.7,13500.0,21.9999,22.0555,21.9999,22.0555,13500.0
2005-02-11 09:55:00,35.69,35.72,35.66,35.66,17500.0,22.0493,22.0678,22.0307,22.0307,17500.0
2005-02-11 10:00:00,35.67,35.7,35.65,35.69,14700.0,22.0369,22.0555,22.0246,22.0493,14700.0
2005-02-11 10:05:00,35.69,35.69,35.65,35.67,9700.0,22.0493,22.0493,22.0246,22.0369,9700.0
2005-02-11 10:10:00,35.67,35.67,35.62,35.62,8600.0,22.0369,22.0369,22.006,22.006,8600.0
2005-02-11 10:15:00,35.62,35.63,35.59,35.61,22800.0,22.006,22.0122,21.9875,21.9999,22800.0
2005-02-11 10:20:00,35.6,35.63,35.58,35.63,6400.0,21.9937,22.0122,21.9813,22.0122,6400.0
2005-02-11 10:25:00,35.63,35.67,35.63,35.67,13100.0,22.0122,22.0369,22.0122,22.0369,13100.0
2005-02-11 10:30:00,35.67,35.67,35.63,35.66,10100.0,22.0369,22.0369,22.0122,22.0307,10100.0
2005-02-11 10:35:00,35.66,35.68,35.65,35.67,21000.0,22.0307,22.0431,22.0246,22.0369,21000.0
2005-02-11 10:40:00,35.67,35.67,35.64,35.66,4600.0,22.0369,22.0369,22.0184,22.0307,4600.0
2005-02-11 10:45:00,35.66,35.7,35.66,35.68,14600.0,22.0307,22.0555,22.0307,22.0431,14600.0
2005-02-11 10:50:00,35.7,35.72,35.69,35.72,16700.0,22.0555,22.0678,22.0493,22.0678,16700.0
2005-02-11 10:55:00,35.72,35.81,35.72,35.78,21200.0,22.0678,22.1234,22.0678,22.1049,21200.0
2005-02-11 11:00:00,35.78,35.85,35.78,35.85,9700.0,22.1049,22.1481,22.1049,22.1481,9700.0
2005-02-11 11:05:00,35.85,35.87,35.8,35.83,21600.0,22.1481,22.1605,22.1172,22.1358,21600.0
2005-02-11 11:10:00,35.84,35.9,35.8,35.89,32800.0,22.1419,22.179,22.1172,22.1728,32800.0
2005-02-11 11:15:00,35.9,35.93,35.9,35.93,8600.0,22.179,22.1976,22.179,22.1976,8600.0
2005-02-11 11:20:00,35.93,35.93,35.91,35.93,5900.0,22.1976,22.1976,22.1852,22.1976,5900.0
2005-02-11 11:25:00,35.93,36.0,35.92,36.0,55900.0,22.1976,22.2408,22.1914,22.2408,55900.0
2005-02-11 11:30:00,36.03,36.08,35.99,36.0,47100.0,22.2593,22.2902,22.2346,22.2408,47100.0
2005-02-11 11:35:00,36.0,36.0,35.89,35.89,37700.0,22.2408,22.2408,22.1728,22.1728,37700.0
2005-02-11 11:40:00,35.89,35.91,35.89,35.9,11200.0,22.1728,22.1852,22.1728,22.179,11200.0
2005-02-11 11:45:00,35.9,35.94,35.9,35.91,33600.0,22.179,22.2037,22.179,22.1852,33600.0
2005-02-11 11:50:00,35.91,35.92,35.88,35.88,16300.0,22.1852,22.1914,22.1667,22.1667,16300.0
2005-02-11 11:55:00,35.89,35.9,35.88,35.89,14700.0,22.1728,22.179,22.1667,22.1728,14700.0
2005-02-11 12:00:00,35.9,35.9,35.85,35.89,32800.0,22.179,22.179,22.1481,22.1728,32800.0
2005-02-11 12:05:00,35.89,35.89,35.88,35.88,12000.0,22.1728,22.1728,22.1667,22.1667,12000.0
2005-02-11 12:10:00,35.88,35.89,35.75,35.78,76500.0,22.1667,22.1728,22.0863,22.1049,76500.0
2005-02-11 12:15:00,35.8,35.8,35.75,35.77,10400.0,22.1172,22.1172,22.0863,22.0987,10400.0
2005-02-11 12:20:00,35.77,35.83,35.77,35.81,14300.0,22.0987,22.1358,22.0987,22.1234,14300.0
2005-02-11 12:25:00,35.81,35.83,35.79,35.8,10600.0,22.1234,22.1358,22.1111,22.1172,10600.0
2005-02-11 12:30:00,35.8,35.81,35.77,35.78,9700.0,22.1172,22.1234,22.0987,22.1049,9700.0
2005-02-11 12:35:00,35.8,35.88,35.79,35.86,12600.0,22.1172,22.1667,22.1111,22.1543,12600.0
2005-02-11 12:40:00,35.87,35.87,35.84,35.85,3400.0,22.1605,22.1605,22.1419,22.1481,3400.0
2005-02-11 12:45:00,35.85,35.9,35.84,35.9,13700.0,22.1481,22.179,22.1419,22.179,13700.0
2005-02-11 12:50:00,35.89,35.9,35.89,35.89,5400.0,22.1728,22.179,22.1728,22.1728,5400.0
2005-02-11 12:55:00,35.89,35.9,35.89,35.89,14900.0,22.1728,22.179,22.1728,22.1728,14900.0
2005-02-11 13:00:00,35.89,35.9,35.89,35.9,1900.0,22.1728,22.179,22.1728,22.179,1900.0
2005-02-11 13:05:00,35.91,35.96,35.88,35.95,35600.0,22.1852,22.2161,22.1667,22.2099,35600.0
2005-02-11 13:10:00,35.95,35.95,35.92,35.92,6500.0,22.2099,22.2099,22.1914,22.1914,6500.0
2005-02-11 13:15:00,35.92,35.92,35.9,35.9,10400.0,22.1914,22.1914,22.179,22.179,10400.0
2005-02-11 13:20:00,35.9,35.92,35.9,35.92,1900.0,22.179,22.1914,22.179,22.1914,1900.0
2005-02-11 13:25:00,35.93,35.95,35.91,35.94,6700.0,22.1976,22.2099,22.1852,22.2037,6700.0
2005-02-11 13:30:00,35.95,35.95,35.94,35.95,20800.0,22.2099,22.2099,22.2037,22.2099,20800.0
2005-02-11 13:35:00,35.94,35.95,35.93,35.94,13900.0,22.2037,22.2099,22.1976,22.2037,13900.0
2005-02-11 13:40:00,35.93,35.95,35.93,35.95,13400.0,22.1976,22.2099,22.1976,22.2099,13400.0
2005-02-11 13:45:00,35.95,35.95,35.93,35.94,4000.0,22.2099,22.2099,22.1976,22.2037,4000.0
2005-02-11 13:50:00,35.94,35.95,35.93,35.93,11200.0,22.2037,22.2099,22.1976,22.1976,11200.0
2005-02-11 13:55:00,35.93,35.94,35.92,35.92,8300.0,22.1976,22.2037,22.1914,22.1914,8300.0
2005-02-11 14:00:00,35.91,35.91,35.89,35.9,24600.0,22.1852,22.1852,22.1728,22.179,24600.0
2005-02-11 14:05:00,35.89,35.89,35.87,35.89,17400.0,22.1728,22.1728,22.1605,22.1728,17400.0
2005-02-11 14:10:00,35.89,35.9,35.88,35.88,11900.0,22.1728,22.179,22.1667,22.1667,11900.0
2005-02-11 14:15:00,35.87,35.89,35.87,35.89,9100.0,22.1605,22.1728,22.1605,22.1728,9100.0
2005-02-11 14:20:00,35.89,35.89,35.86,35.86,9600.0,22.1728,22.1728,22.1543,22.1543,9600.0
2005-02-11 14:25:00,35.86,35.87,35.84,35.85,4900.0,22.1543,22.1605,22.1419,22.1481,4900.0
2005-02-11 14:30:00,35.86,35.86,35.84,35.84,7800.0,22.1543,22.1543,22.1419,22.1419,7800.0
2005-02-11 14:35:00,35.85,35.85,35.84,35.85,6800.0,22.1481,22.1481,22.1419,22.1481,6800.0
2005-02-11 14:40:00,35.85,35.85,35.83,35.84,9200.0,22.1481,22.1481,22.1358,22.1419,9200.0
2005-02-11 14:45:00,35.84,35.84,35.83,35.83,6400.0,22.1419,22.1419,22.1358,22.1358,6400.0
2005-02-11 14:50:00,35.84,35.84,35.83,35.83,6300.0,22.1419,22.1419,22.1358,22.1358,6300.0
2005-02-11 14:55:00,35.84,35.84,35.82,35.82,7700.0,22.1419,22.1419,22.1296,22.1296,7700.0
2005-02-11 15:00:00,35.82,35.83,35.81,35.81,8400.0,22.1296,22.1358,22.1234,22.1234,8400.0
2005-02-11 15:05:00,35.82,35.82,35.79,35.79,16100.0,22.1296,22.1296,22.1111,22.1111,16100.0
2005-02-11 15:10:00,35.8,35.81,35.79,35.79,15300.0,22.1172,22.1234,22.1111,22.1111,15300.0
2005-02-11 15:15:00,35.79,35.8,35.78,35.79,21900.0,22.1111,22.1172,22.1049,22.1111,21900.0
2005-02-11 15:20:00,35.79,35.8,35.76,35.76,30300.0,22.1111,22.1172,22.0925,22.0925,30300.0
2005-02-11 15:25:00,35.77,35.79,35.77,35.78,9000.0,22.0987,22.1111,22.0987,22.1049,9000.0
2005-02-11 15:30:00,35.78,35.8,35.78,35.79,12700.0,22.1049,22.1172,22.1049,22.1111,12700.0
2005-02-11 15:35:00,35.79,35.8,35.78,35.78,18100.0,22.1111,22.1172,22.1049,22.1049,18100.0
2005-02-11 15:40:00,35.79,35.8,35.78,35.79,27300.0,22.1111,22.1172,22.1049,22.1111,27300.0
2005-02-11 15:45:00,35.8,35.82,35.8,35.81,30700.0,22.1172,22.1296,22.1172,22.1234,30700.0
2005-02-11 15:50:00,35.81,35.81,35.79,35.81,10500.0,22.1234,22.1234,22.1111,22.1234,10500.0
2005-02-11 15:55:00,35.8,35.82,35.77,35.77,24000.0,22.1172,22.1296,22.0987,22.0987,24000.0
2005-02-14 09:30:00,35.77,35.94,35.77,35.94,16000.0,22.0987,22.2037,22.0987,22.2037,16000.0
2005-02-14 09:35:00,35.96,36.0,35.95,35.95,20900.0,22.2161,22.2408,22.2099,22.2099,20900.0
2005-02-14 09:40:00,35.95,35.98,35.94,35.94,20100.0,22.2099,22.2284,22.2037,22.2037,20100.0
2005-02-14 09:45:00,35.97,35.97,35.89,35.89,23500.0,22.2223,22.2223,22.1728,22.1728,23500.0
2005-02-14 09:50:00,35.92,35.92,35.88,35.9,17800.0,22.1914,22.1914,22.1667,22.179,17800.0
2005-02-14 09:55:00,35.91,35.92,35.87,35.89,27400.0,22.1852,22.1914,22.1605,22.1728,27400.0
2005-02-14 10:00:00,35.9,35.9,35.87,35.89,34500.0,22.179,22.179,22.1605,22.1728,34500.0
2005-02-14 10:05:00,35.89,35.9,35.88,35.9,14500.0,22.1728,22.179,22.1667,22.179,14500.0
2005-02-14 10:10:00,35.9,35.93,35.89,35.91,22500.0,22.179,22.1976,22.1728,22.1852,22500.0
2005-02-14 10:15:00,35.9,35.91,35.87,35.91,24400.0,22.179,22.1852,22.1605,22.1852,24400.0
2005-02-14 10:20:00,35.91,35.91,35.85,35.91,33000.0,22.1852,22.1852,22.1481,22.1852,33000.0
2005-02-14 10:25:00,35.91,35.94,35.9,35.93,25900.0,22.1852,22.2037,22.179,22.1976,25900.0
2005-02-14 10:30:00,35.93,35.93,35.9,35.91,41100.0,22.1976,22.1976,22.179,22.1852,41100.0
2005-02-14 10:35:00,35.91,35.92,35.9,35.9,8500.0,22.1852,22.1914,22.179,22.179,8500.0
2005-02-14 10:40:00,35.91,35.91,35.87,35.87,36000.0,22.1852,22.1852,22.1605,22.1605,36000.0
2005-02-14 10:45:00,35.87,35.88,35.81,35.81,19200.0,22.1605,22.1667,22.1234,22.1234,19200.0
2005-02-14 10:50:00,35.8,35.83,35.8,35.82,32200.0,22.1172,22.1358,22.1172,22.1296,32200.0
2005-02-14 10:55:00,35.82,35.85,35.82,35.83,8800.0,22.1296,22.1481,22.1296,22.1358,8800.0
2005-02-14 11:00:00,35.82,35.87,35.82,35.84,16600.0,22.1296,22.1605,22.1296,22.1419,16600.0
2005-02-14 11:05:00,35.84,35.84,35.79,35.84,16600.0,22.1419,22.1419,22.1111,22.1419,16600.0
2005-02-14 11:10:00,35.84,35.88,35.82,35.87,7700.0,22.1419,22.1667,22.1296,22.1605,7700.0
2005-02-14 11:15:00,35.87,35.87,35.83,35.84,21500.0,22.1605,22.1605,22.1358,22.1419,21500.0
2005-02-14 11:20:00,35.84,35.87,35.83,35.87,8100.0,22.1419,22.1605,22.1358,22.1605,8100.0
2005-02-14 11:25:00,35.87,35.87,35.86,35.87,3200.0,22.1605,22.1605,22.1543,22.1605,3200.0
2005-02-14 11:30:00,35.86,35.89,35.86,35.89,12800.0,22.1543,22.1728,22.1543,22.1728,12800.0
2005-02-14 11:35:00,35.89,35.89,35.87,35.88,8700.0,22.1728,22.1728,22.1605,22.1667,8700.0
2005-02-14 11:40:00,35.87,35.88,35.8,35.82,47800.0,22.1605,22.1667,22.1172,22.1296,47800.0
2005-02-14 11:45:00,35.82,35.83,35.8,35.83,13200.0,22.1296,22.1358,22.1172,22.1358,13200.0
2005-02-14 11:50:00,35.84,35.86,35.82,35.84,17200.0,22.1419,22.1543,22.1296,22.1419,17200.0
2005-02-14 11:55:00,35.84,35.86,35.84,35.85,8700.0,22.1419,22.1543,22.1419,22.1481,8700.0
2005-02-14 12:00:00,35.84,35.85,35.82,35.84,10900.0,22.1419,22.1481,22.1296,22.1419,10900.0
2005-02-14 12:05:00,35.84,35.86,35.83,35.85,11600.0,22.1419,22.1543,22.1358,22.1481,11600.0
2005-02-14 12:10:00,35.85,35.85,35.82,35.84,16700.0,22.1481,22.1481,22.1296,22.1419,16700.0
2005-02-14 12:15:00,35.85,35.85,35.84,35.85,4100.0,22.1481,22.1481,22.1419,22.1481,4100.0
2005-02-14 12:20:00,35.84,35.87,35.84,35.87,15600.0,22.1419,22.1605,22.1419,22.1605,15600.0
2005-02-14 12:25:00,35.87,35.89,35.86,35.89,7900.0,22.1605,22.1728,22.1543,22.1728,7900.0
2005-02-14 12:30:00,35.88,35.9,35.87,35.9,8900.0,22.1667,22.179,22.1605,22.179,8900.0
2005-02-14 12:35:00,35.89,35.92,35.89,35.92,12500.0,22.1728,22.1914,22.1728,22.1914,12500.0
2005-02-14 12:40:00,35.92,35.92,35.9,35.9,11700.0,22.1914,22.1914,22.179,22.179,11700.0
2005-02-14 12:45:00,35.91,35.93,35.91,35.91,15700.0,22.1852,22.1976,22.1852,22.1852,15700.0
2005-02-14 12:50:00,35.91,35.91,35.9,35.9,16100.0,22.1852,22.1852,22.179,22.179,16100.0
2005-02-14 12:55:00,35.91,35.91,35.9,35.91,9900.0,22.1852,22.1852,22.179,22.1852,9900.0
2005-02-14 13:00:00,35.91,35.92,35.9,35.9,19600.0,22.1852,22.1914,22.179,22.179,19600.0
2005-02-14 13:05:00,35.9,35.9,35.88,35.88,13100.0,22.179,22.179,22.1667,22.1667,13100.0
2005-02-14 13:10:00,35.88,35.89,35.88,35.88,11200.0,22.1667,22.1728,22.1667,22.1667,11200.0
2005-02-14 13:15:00,35.89,35.89,35.87,35.89,11000.0,22.1728,22.1728,22.1605,22.1728,11000.0
2005-02-14 13:20:00,35.9,35.9,35.87,35.88,15200.0,22.179,22.179,22.1605,22.1667,15200.0
2005-02-14 13:25:00,35.88,35.89,35.87,35.89,8400.0,22.1667,22.1728,22.1605,22.1728,8400.0
2005-02-14 13:30:00,35.88,35.89,35.86,35.86,29900.0,22.1667,22.1728,22.1543,22.1543,29900.0
2005-02-14 13:35:00,35.86,35.87,35.86,35.86,17400.0,22.1543,22.1605,22.1543,22.1543,17400.0
2005-02-14 13:40:00,35.85,35.86,35.85,35.86,9500.0,22.1481,22.1543,22.1481,22.1543,9500.0
2005-02-14 13:45:00,35.86,35.87,35.86,35.87,19400.0,22.1543,22.1605,22.1543,22.1605,19400.0
2005-02-14 13:50:00,35.86,35.91,35.86,35.91,10400.0,22.1543,22.1852,22.1543,22.1852,10400.0
2005-02-14 13:55:00,35.9,35.91,35.88,35.88,11200.0,22.179,22.1852,22.1667,22.1667,11200.0
2005-02-14 14:00:00,35.89,35.9,35.86,35.9,11400.0,22.1728,22.179,22.1543,22.179,11400.0
2005-02-14 14:05:00,35.9,35.9,35.89,35.89,7000.0,22.179,22.179,22.1728,22.1728,7000.0
2005-02-14 14:10:00,35.89,35.9,35.89,35.9,12600.0,22.1728,22.179,22.1728,22.179,12600.0
2005-02-14 14:15:00,35.9,35.9,35.89,35.89,8700.0,22.179,22.179,22.1728,22.1728,8700.0
2005-02-14 14:20:00,35.89,35.89,35.86,35.88,19200.0,22.1728,22.1728,22.1543,22.1667,19200.0
2005-02-14 14:25:00,35.88,35.89,35.88,35.89,10500.0,22.1667,22.1728,22.1667,22.1728,10500.0
2005-02-14 14:30:00,35.88,35.92,35.88,35.91,12200.0,22.1667,22.1914,22.1667,22.1852,12200.0
2005-02-14 14:35:00,35.9,35.94,35.9,35.94,10800.0,22.179,22.2037,22.179,22.2037,10800.0
2005-02-14 14:40:00,35.93,35.95,35.92,35.92,27100.0,22.1976,22.2099,22.1914,22.1914,27100.0
2005-02-14 14:45:00,35.92,35.94,35.9,35.94,26000.0,22.1914,22.2037,22.179,22.2037,26000.0
2005-02-14 14:50:00,35.93,35.93,35.88,35.88,36500.0,22.1976,22.1976,22.1667,22.1667,36500.0
2005-02-14 14:55:00,35.88,35.91,35.88,35.91,16800.0,22.1667,22.1852,22.1667,22.1852,16800.0
2005-02-14 15:00:00,35.91,35.91,35.9,35.91,10600.0,22.1852,22.1852,22.179,22.1852,10600.0
2005-02-14 15:05:00,35.92,35.92,35.89,35.89,37000.0,22.1914,22.1914,22.1728,22.1728,37000.0
2005-02-14 15:10:00,35.89,35.9,35.88,35.9,46000.0,22.1728,22.179,22.1667,22.179,46000.0
2005-02-14 15:15:00,35.9,35.91,35.89,35.9,26100.0,22.179,22.1852,22.1728,22.179,26100.0
2005-02-14 15:20:00,35.91,35.93,35.9,35.92,19600.0,22.1852,22.1976,22.179,22.1914,19600.0
2005-02-14 15:25:00,35.91,35.93,35.91,35.93,16100.0,22.1852,22.1976,22.1852,22.1976,16100.0
2005-02-14 15:30:00,35.93,35.93,35.9,35.93,17100.0,22.1976,22.1976,22.179,22.1976,17100.0
2005-02-14 15:35:00,35.94,35.96,35.91,35.92,32300.0,22.2037,22.2161,22.1852,22.1914,32300.0
2005-02-14 15:40:00,35.92,35.94,35.91,35.94,36500.0,22.1914,22.2037,22.1852,22.2037,36500.0
2005-02-14 15:45:00,35.94,35.96,35.93,35.96,18300.0,22.2037,22.2161,22.1976,22.2161,18300.0
2005-02-14 15:50:00,35.95,35.95,35.92,35.95,25200.0,22.2099,22.2099,22.1914,22.2099,25200.0
2005-02-14 15:55:00,35.95,35.99,35.95,35.99,32600.0,22.2099,22.2346,22.2099,22.2346,32600.0
2005-02-15 09:30:00,35.99,36.02,35.94,36.02,19300.0,22.2346,22.2532,22.2037,22.2532,19300.0
2005-02-15 09:35:00,36.02,36.02,35.88,35.94,19800.0,22.2532,22.2532,22.1667,22.2037,19800.0
2005-02-15 09:40:00,35.96,35.99,35.94,35.95,12900.0,22.2161,22.2346,22.2037,22.2099,12900.0
2005-02-15 09:45:00,35.95,35.97,35.91,35.91,12700.0,22.2099,22.2223,22.1852,22.1852,12700.0
2005-02-15 09:50:00,35.93,35.93,35.9,35.92,14700.0,22.1976,22.1976,22.179,22.1914,14700.0
2005-02-15 09:55:00,35.93,35.93,35.9,35.92,10200.0,22.1976,22.1976,22.179,22.1914,10200.0
2005-02-15 10:00:00,35.93,35.95,35.9,35.92,19800.0,22.1976,22.2099,22.179,22.1914,19800.0
2005-02-15 10:05:00,35.92,35.95,35.92,35.92,13500.0,22.1914,22.2099,22.1914,22.1914,13500.0
2005-02-15 10:10:00,35.92,35.94,35.92,35.94,6100.0,22.1914,22.2037,22.1914,22.2037,6100.0
2005-02-15 10:15:00,35.94,35.95,35.93,35.95,3500.0,22.2037,22.2099,22.1976,22.2099,3500.0
2005-02-15 10:20:00,35.95,35.99,35.95,35.99,11200.0,22.2099,22.2346,22.2099,22.2346,11200.0
2005-02-15 10:25:00,35.99,36.0,35.98,35.99,7100.0,22.2346,22.2408,22.2284,22.2346,7100.0
2005-02-15 10:30:00,35.99,36.01,35.99,36.01,34200.0,22.2346,22.247,22.2346,22.247,34200.0
2005-02-15 10:35:00,36.0,36.0,35.96,35.99,70900.0,22.2408,22.2408,22.2161,22.2346,70900.0
2005-02-15 10:40:00,35.98,35.99,35.98,35.98,10500.0,22.2284,22.2346,22.2284,22.2284,10500.0
2005-02-15 10:45:00,35.98,35.99,35.98,35.99,15700.0,22.2284,22.2346,22.2284,22.2346,15700.0
2005-02-15 10:50:00,35.99,36.0,35.99,35.99,7500.0,22.2346,22.2408,22.2346,22.2346,7500.0
2005-02-15 10:55:00,35.99,36.02,35.98,36.02,29400.0,22.2346,22.2532,22.2284,22.2532,29400.0
2005-02-15 11:00:00,36.02,36.02,36.0,36.02,12800.0,22.2532,22.2532,22.2408,22.2532,12800.0
2005-02-15 11:05:00,36.02,36.08,36.02,36.05,17000.0,22.2532,22.2902,22.2532,22.2717,17000.0
2005-02-15 11:10:00,36.05,36.05,36.04,36.05,8400.0,22.2717,22.2717,22.2655,22.2717,8400.0
2005-02-15 11:15:00,36.04,36.05,36.04,36.05,17600.0,22.2655,22.2717,22.2655,22.2717,17600.0
2005-02-15 11:20:00,36.04,36.05,36.04,36.05,7600.0,22.2655,22.2717,22.2655,22.2717,7600.0
2005-02-15 11:25:00,36.05,36.05,36.04,36.04,4400.0,22.2717,22.2717,22.2655,22.2655,4400.0
2005-02-15 11:30:00,36.05,36.05,36.04,36.05,5100.0,22.2717,22.2717,22.2655,22.2717,5100.0
2005-02-15 11:35:00,36.04,36.05,36.04,36.04,34700.0,22.2655,22.2717,22.2655,22.2655,34700.0
2005-02-15 11:40:00,36.05,36.05,36.04,36.05,9300.0,22.2717,22.2717,22.2655,22.2717,9300.0
2005-02-15 11:45:00,36.05,36.05,36.04,36.04,13500.0,22.2717,22.2717,22.2655,22.2655,13500.0
2005-02-15 11:50:00,36.04,36.05,36.04,36.05,12200.0,22.2655,22.2717,22.2655,22.2717,12200.0
2005-02-15 11:55:00,36.04,36.05,36.04,36.05,8600.0,22.2655,22.2717,22.2655,22.2717,8600.0
2005-02-15 12:00:00,36.05,36.05,36.04,36.04,13600.0,22.2717,22.2717,22.2655,22.2655,13600.0
2005-02-15 12:05:00,36.05,36.05,36.02,36.02,8400.0,22.2717,22.2717,22.2532,22.2532,8400.0
2005-02-15 12:10:00,36.03,36.04,36.03,36.04,9400.0,22.2593,22.2655,22.2593,22.2655,9400.0
2005-02-15 12:15:00,36.04,36.12,36.04,36.11,21200.0,22.2655,22.3149,22.2655,22.3088,21200.0
2005-02-15 12:20:00,36.11,36.11,36.09,36.1,13300.0,22.3088,22.3088,22.2964,22.3026,13300.0
2005-02-15 12:25:00,36.09,36.09,36.05,36.05,19800.0,22.2964,22.2964,22.2717,22.2717,19800.0
2005-02-15 12:30:00,36.05,36.05,36.04,36.04,10100.0,22.2717,22.2717,22.2655,22.2655,10100.0
2005-02-15 12:35:00,36.04,36.1,36.04,36.05,10600.0,22.2655,22.3026,22.2655,22.2717,10600.0
2005-02-15 12:40:00,36.05,36.06,36.03,36.03,9300.0,22.2717,22.2779,22.2593,22.2593,9300.0
2005-02-15 12:45:00,36.02,36.03,36.0,36.01,21200.0,22.2532,22.2593,22.2408,22.247,21200.0
2005-02-15 12:50:00,36.01,36.01,35.99,35.99,5900.0,22.247,22.247,22.2346,22.2346,5900.0
2005-02-15 12:55:00,35.99,36.0,35.96,35.96,7900.0,22.2346,22.2408,22.2161,22.2161,7900.0
2005-02-15 13:00:00,35.96,35.99,35.95,35.98,13300.0,22.2161,22.2346,22.2099,22.2284,13300.0
2005-02-15 13:05:00,35.98,36.0,35.97,35.97,32400.0,22.2284,22.2408,22.2223,22.2223,32400.0
2005-02-15 13:10:00,35.96,35.96,35.95,35.95,4700.0,22.2161,22.2161,22.2099,22.2099,4700.0
2005-02-15 13:15:00,35.95,35.96,35.94,35.94,7700.0,22.2099,22.2161,22.2037,22.2037,7700.0
2005-02-15 13:20:00,35.95,35.95,35.93,35.94,4800.0,22.2099,22.2099,22.1976,22.2037,4800.0
2005-02-15 13:25:00,35.94,35.98,35.94,35.96,28700.0,22.2037,22.2284,22.2037,22.2161,28700.0
2005-02-15 13:30:00,35.97,35.97,35.92,35.96,18000.0,22.2223,22.2223,22.1914,22.2161,18000.0
2005-02-15 13:35:00,35.95,35.96,35.95,35.96,8500.0,22.2099,22.2161,22.2099,22.2161,8500.0
2005-02-15 13:40:00,35.96,35.99,35.95,35.98,8300.0,22.2161,22.2346,22.2099,22.2284,8300.0
2005-02-15 13:45:00,35.99,35.99,35.95,35.96,17700.0,22.2346,22.2346,22.2099,22.2161,17700.0
2005-02-15 13:50:00,35.96,35.97,35.95,35.95,15600.0,22.2161,22.2223,22.2099,22.2099,15600.0
2005-02-15 13:55:00,35.94,35.94,35.91,35.91,14100.0,22.2037,22.2037,22.1852,22.1852,14100.0
2005-02-15 14:00:00,35.9,35.92,35.9,35.91,5100.0,22.179,22.1914,22.179,22.1852,5100.0
2005-02-15 14:05:00,35.91,35.93,35.9,35.91,9400.0,22.1852,22.1976,22.179,22.1852,9400.0
2005-02-15 14:10:00,35.91,35.93,35.91,35.91,7500.0,22.1852,22.1976,22.1852,22.1852,7500.0
2005-02-15 14:15:00,35.91,35.92,35.9,35.91,11700.0,22.1852,22.1914,22.179,22.1852,11700.0
2005-02-15 14:20:00,35.91,35.94,35.9,35.93,4700.0,22.1852,22.2037,22.179,22.1976,4700.0
2005-02-15 14:25:00,35.92,35.94,35.92,35.93,6700.0,22.1914,22.2037,22.1914,22.1976,6700.0
2005-02-15 14:30:00,35.93,35.94,35.93,35.93,9600.0,22.1976,22.2037,22.1976,22.1976,9600.0
2005-02-15 14:35:00,35.93,35.95,35.93,35.94,16100.0,22.1976,22.2099,22.1976,22.2037,16100.0
2005-02-15 14:40:00,35.94,35.95,35.94,35.94,8100.0,22.2037,22.2099,22.2037,22.2037,8100.0
2005-02-15 14:45:00,35.94,35.95,35.94,35.94,4800.0,22.2037,22.2099,22.2037,22.2037,4800.0
2005-02-15 14:50:00,35.94,35.95,35.94,35.94,10300.0,22.2037,22.2099,22.2037,22.2037,10300.0
2005-02-15 14:55:00,35.94,35.95,35.94,35.94,14000.0,22.2037,22.2099,22.2037,22.2037,14000.0
2005-02-15 15:00:00,35.94,35.94,35.93,35.93,8600.0,22.2037,22.2037,22.1976,22.1976,8600.0
2005-02-15 15:05:00,35.94,35.95,35.92,35.94,26700.0,22.2037,22.2099,22.1914,22.2037,26700.0
2005-02-15 15:10:00,35.95,35.95,35.91,35.91,13000.0,22.2099,22.2099,22.1852,22.1852,13000.0
2005-02-15 15:15:00,35.93,35.93,35.89,35.89,11200.0,22.1976,22.1976,22.1728,22.1728,11200.0
2005-02-15 15:20:00,35.89,35.9,35.88,35.89,25200.0,22.1728,22.179,22.1667,22.1728,25200.0
2005-02-15 15:25:00,35.89,35.9,35.89,35.89,13100.0,22.1728,22.179,22.1728,22.1728,13100.0
2005-02-15 15:30:00,35.89,35.93,35.89,35.92,28900.0,22.1728,22.1976,22.1728,22.1914,28900.0
2005-02-15 15:35:00,35.92,35.93,35.88,35.9,24900.0,22.1914,22.1976,22.1667,22.179,24900.0
2005-02-15 15:40:00,35.9,35.91,35.9,35.91,24800.0,22.179,22.1852,22.179,22.1852,24800.0
2005-02-15 15:45:00,35.91,35.94,35.89,35.89,18600.0,22.1852,22.2037,22.1728,22.1728,18600.0
2005-02-15 15:50:00,35.9,35.9,35.86,35.86,11800.0,22.179,22.179,22.1543,22.1543,11800.0
2005-02-15 15:55:00,35.86,35.87,35.82,35.86,41700.0,22.1543,22.1605,22.1296,22.1543,41700.0
2005-02-16 09:30:00,35.83,35.83,35.76,35.82,20300.0,22.1358,22.1358,22.0925,22.1296,20300.0
2005-02-16 09:35:00,35.82,35.83,35.79,35.79,17300.0,22.1296,22.1358,22.1111,22.1111,17300.0
2005-02-16 09:40:00,35.79,35.84,35.78,35.83,14800.0,22.1111,22.1419,22.1049,22.1358,14800.0
2005-02-16 09:45:00,35.82,35.82,35.75,35.76,10400.0,22.1296,22.1296,22.0863,22.0925,10400.0
2005-02-16 09:50:00,35.76,35.77,35.76,35.76,3900.0,22.0925,22.0987,22.0925,22.0925,3900.0
2005-02-16 09:55:00,35.76,35.79,35.74,35.74,19200.0,22.0925,22.1111,22.0802,22.0802,19200.0
2005-02-16 10:00:00,35.73,35.73,35.61,35.62,22900.0,22.074,22.074,21.9999,22.006,22900.0
2005-02-16 10:05:00,35.61,35.71,35.56,35.71,19500.0,21.9999,22.0616,21.969,22.0616,19500.0
2005-02-16 10:10:00,35.71,35.71,35.65,35.65,5900.0,22.0616,22.0616,22.0246,22.0246,5900.0
2005-02-16 10:15:00,35.65,35.73,35.65,35.73,19500.0,22.0246,22.074,22.0246,22.074,19500.0
2005-02-16 10:20:00,35.73,35.73,35.66,35.67,24100.0,22.074,22.074,22.0307,22.0369,24100.0
2005-02-16 10:25:00,35.66,35.71,35.64,35.71,49200.0,22.0307,22.0616,22.0184,22.0616,49200.0
2005-02-16 10:30:00,35.7,35.74,35.69,35.72,12400.0,22.0555,22.0802,22.0493,22.0678,12400.0
2005-02-16 10:35:00,35.74,35.75,35.7,35.7,6800.0,22.0802,22.0863,22.0555,22.0555,6800.0
2005-02-16 10:40:00,35.7,35.7,35.68,35.69,6500.0,22.0555,22.0555,22.0431,22.0493,6500.0
2005-02-16 10:45:00,35.68,35.68,35.66,35.68,7900.0,22.0431,22.0431,22.0307,22.0431,7900.0
2005-02-16 10:50:00,35.67,35.71,35.66,35.71,6400.0,22.0369,22.0616,22.0307,22.0616,6400.0
2005-02-16 10:55:00,35.74,35.74,35.71,35.71,14200.0,22.0802,22.0802,22.0616,22.0616,14200.0
2005-02-16 11:00:00,35.71,35.71,35.69,35.7,6400.0,22.0616,22.0616,22.0493,22.0555,6400.0
2005-02-16 11:05:00,35.7,35.71,35.69,35.71,24700.0,22.0555,22.0616,22.0493,22.0616,24700.0
2005-02-16 11:10:00,35.71,35.71,35.69,35.69,15500.0,22.0616,22.0616,22.0493,22.0493,15500.0
2005-02-16 11:15:00,35.69,35.69,35.65,35.68,52300.0,22.0493,22.0493,22.0246,22.0431,52300.0
2005-02-16 11:20:00,35.67,35.67,35.67,35.67,9700.0,22.0369,22.0369,22.0369,22.0369,9700.0
2005-02-16 11:25:00,35.67,35.67,35.6,35.61,28700.0,22.0369,22.0369,21.9937,21.9999,28700.0
2005-02-16 11:30:00,35.61,35.66,35.6,35.66,27800.0,21.9999,22.0307,21.9937,22.0307,27800.0
2005-02-16 11:35:00,35.66,35.67,35.65,35.67,24600.0,22.0307,22.0369,22.0246,22.0369,24600.0
2005-02-16 11:40:00,35.67,35.67,35.64,35.66,11200.0,22.0369,22.0369,22.0184,22.0307,11200.0
2005-02-16 11:45:00,35.67,35.68,35.66,35.67,16800.0,22.0369,22.0431,22.0307,22.0369,16800.0
2005-02-16 11:50:00,35.67,35.67,35.63,35.63,10600.0,22.0369,22.0369,22.0122,22.0122,10600.0
2005-02-16 11:55:00,35.62,35.62,35.58,35.59,11400.0,22.006,22.006,21.9813,21.9875,11400.0
2005-02-16 12:00:00,35.59,35.59,35.57,35.58,24300.0,21.9875,21.9875,21.9751,21.9813,24300.0
2005-02-16 12:05:00,35.57,35.62,35.57,35.62,14500.0,21.9751,22.006,21.9751,22.006,14500.0
2005-02-16 12:10:00,35.61,35.61,35.59,35.59,12100.0,21.9999,21.9999,21.9875,21.9875,12100.0
2005-02-16 12:15:00,35.6,35.62,35.6,35.62,2900.0,21.9937,22.006,21.9937,22.006,2900.0
2005-02-16 12:20:00,35.61,35.64,35.61,35.64,14400.0,21.9999,22.0184,21.9999,22.0184,14400.0
2005-02-16 12:25:00,35.64,35.65,35.63,35.64,17300.0,22.0184,22.0246,22.0122,22.0184,17300.0
2005-02-16 12:30:00,35.64,35.67,35.64,35.67,29800.0,22.0184,22.0369,22.0184,22.0369,29800.0
2005-02-16 12:35:00,35.67,35.69,35.67,35.69,4500.0,22.0369,22.0493,22.0369,22.0493,4500.0
2005-02-16 12:40:00,35.69,35.73,35.69,35.73,8500.0,22.0493,22.074,22.0493,22.074,8500.0
2005-02-16 12:45:00,35.72,35.73,35.67,35.69,21600.0,22.0678,22.074,22.0369,22.0493,21600.0
2005-02-16 12:50:00,35.69,35.71,35.68,35.71,11200.0,22.0493,22.0616,22.0431,22.0616,11200.0
2005-02-16 12:55:00,35.71,35.73,35.69,35.73,16400.0,22.0616,22.074,22.0493,22.074,16400.0
2005-02-16 13:00:00,35.72,35.78,35.72,35.78,24800.0,22.0678,22.1049,22.0678,22.1049,24800.0
2005-02-16 13:05:00,35.77,35.78,35.76,35.77,6300.0,22.0987,22.1049,22.0925,22.0987,6300.0
2005-02-16 13:10:00,35.78,35.78,35.76,35.77,3800.0,22.1049,22.1049,22.0925,22.0987,3800.0
2005-02-16 13:15:00,35.78,35.79,35.77,35.78,11900.0,22.1049,22.1111,22.0987,22.1049,11900.0
2005-02-16 13:20:00,35.79,35.8,35.77,35.78,15300.0,22.1111,22.1172,22.0987,22.1049,15300.0
2005-02-16 13:25:00,35.79,35.79,35.75,35.77,11900.0,22.1111,22.1111,22.0863,22.0987,11900.0
2005-02-16 13:30:00,35.77,35.77,35.75,35.77,11900.0,22.0987,22.0987,22.0863,22.0987,11900.0
2005-02-16 13:35:00,35.77,35.79,35.76,35.79,6600.0,22.0987,22.1111,22.0925,22.1111,6600.0
2005-02-16 13:40:00,35.79,35.8,35.79,35.8,5300.0,22.1111,22.1172,22.1111,22.1172,5300.0
2005-02-16 13:45:00,35.8,35.8,35.78,35.79,19200.0,22.1172,22.1172,22.1049,22.1111,19200.0
2005-02-16 13:50:00,35.79,35.81,35.79,35.81,11400.0,22.1111,22.1234,22.1111,22.1234,11400.0
2005-02-16 13:55:00,35.8,35.85,35.8,35.82,10300.0,22.1172,22.1481,22.1172,22.1296,10300.0
2005-02-16 14:00:00,35.84,35.89,35.84,35.89,44100.0,22.1419,22.1728,22.1419,22.1728,44100.0
2005-02-16 14:05:00,35.88,35.91,35.87,35.89,34400.0,22.1667,22.1852,22.1605,22.1728,34400.0
2005-02-16 14:10:00,35.88,35.9,35.85,35.85,20400.0,22.1667,22.179,22.1481,22.1481,20400.0
2005-02-16 14:15:00,35.85,35.86,35.85,35.86,9000.0,22.1481,22.1543,22.1481,22.1543,9000.0
2005-02-16 14:20:00,35.86,35.88,35.85,35.88,9300.0,22.1543,22.1667,22.1481,22.1667,9300.0
2005-02-16 14:25:00,35.88,35.89,35.87,35.89,4500.0,22.1667,22.1728,22.1605,22.1728,4500.0
2005-02-16 14:30:00,35.88,35.89,35.87,35.87,10400.0,22.1667,22.1728,22.1605,22.1605,10400.0
2005-02-16 14:35:00,35.88,35.88,35.85,35.85,10500.0,22.1667,22.1667,22.1481,22.1481,10500.0
2005-02-16 14:40:00,35.85,35.88,35.83,35.88,23500.0,22.1481,22.1667,22.1358,22.1667,23500.0
2005-02-16 14:45:00,35.9,35.93,35.87,35.88,13400.0,22.179,22.1976,22.1605,22.1667,13400.0
2005-02-16 14:50:00,35.88,35.88,35.81,35.87,18900.0,22.1667,22.1667,22.1234,22.1605,18900.0
2005-02-16 14:55:00,35.87,35.93,35.86,35.93,9400.0,22.1605,22.1976,22.1543,22.1976,9400.0
2005-02-16 15:00:00,35.93,35.93,35.88,35.88,23600.0,22.1976,22.1976,22.1667,22.1667,23600.0
2005-02-16 15:05:00,35.88,35.9,35.87,35.9,21200.0,22.1667,22.179,22.1605,22.179,21200.0
2005-02-16 15:10:00,35.9,35.91,35.85,35.87,48600.0,22.179,22.1852,22.1481,22.1605,48600.0
2005-02-16 15:15:00,35.88,35.88,35.86,35.86,12500.0,22.1667,22.1667,22.1543,22.1543,12500.0
2005-02-16 15:20:00,35.86,35.9,35.86,35.89,21800.0,22.1543,22.179,22.1543,22.1728,21800.0
2005-02-16 15:25:00,35.88,35.88,35.83,35.85,16000.0,22.1667,22.1667,22.1358,22.1481,16000.0
2005-02-16 15:30:00,35.85,35.86,35.84,35.85,26500.0,22.1481,22.1543,22.1419,22.1481,26500.0
2005-02-16 15:35:00,35.85,35.87,35.83,35.86,43400.0,22.1481,22.1605,22.1358,22.1543,43400.0
2005-02-16 15:40:00,35.86,35.89,35.85,35.89,28800.0,22.1543,22.1728,22.1481,22.1728,28800.0
2005-02-16 15:45:00,35.89,35.94,35.89,35.93,26200.0,22.1728,22.2037,22.1728,22.1976,26200.0
2005-02-16 15:50:00,35.93,35.94,35.91,35.92,39300.0,22.1976,22.2037,22.1852,22.1914,39300.0
2005-02-16 15:55:00,35.93,35.97,35.9,35.91,28000.0,22.1976,22.2223,22.179,22.1852,28000.0
2005-02-17 09:30:00,35.9,35.94,35.9,35.92,27800.0,22.179,22.2037,22.179,22.1914,27800.0
2005-02-17 09:35:00,35.92,35.93,35.84,35.85,13400.0,22.1914,22.1976,22.1419,22.1481,13400.0
2005-02-17 09:40:00,35.84,35.86,35.8,35.85,17600.0,22.1419,22.1543,22.1172,22.1481,17600.0
2005-02-17 09:45:00,35.85,35.88,35.85,35.88,14600.0,22.1481,22.1667,22.1481,22.1667,14600.0
2005-02-17 09:50:00,35.88,35.9,35.85,35.85,9400.0,22.1667,22.179,22.1481,22.1481,9400.0
2005-02-17 09:55:00,35.86,35.94,35.86,35.93,9000.0,22.1543,22.2037,22.1543,22.1976,9000.0
2005-02-17 10:00:00,35.95,35.96,35.93,35.96,19500.0,22.2099,22.2161,22.1976,22.2161,19500.0
2005-02-17 10:05:00,35.96,36.0,35.96,35.99,58200.0,22.2161,22.2408,22.2161,22.2346,58200.0
2005-02-17 10:10:00,35.99,36.0,35.93,35.94,31800.0,22.2346,22.2408,22.1976,22.2037,31800.0
2005-02-17 10:15:00,35.94,35.98,35.91,35.96,22900.0,22.2037,22.2284,22.1852,22.2161,22900.0
2005-02-17 10:20:00,35.98,35.99,35.93,35.98,11500.0,22.2284,22.2346,22.1976,22.2284,11500.0
2005-02-17 10:25:00,35.99,36.0,35.93,35.96,20300.0,22.2346,22.2408,22.1976,22.2161,20300.0
2005-02-17 10:30:00,35.96,36.0,35.91,35.92,39200.0,22.2161,22.2408,22.1852,22.1914,39200.0
2005-02-17 10:35:00,35.92,35.93,35.87,35.87,23500.0,22.1914,22.1976,22.1605,22.1605,23500.0
2005-02-17 10:40:00,35.87,35.88,35.85,35.85,9900.0,22.1605,22.1667,22.1481,22.1481,9900.0
2005-02-17 10:45:00,35.86,35.87,35.85,35.86,10300.0,22.1543,22.1605,22.1481,22.1543,10300.0
2005-02-17 10:50:00,35.86,35.86,35.84,35.85,31000.0,22.1543,22.1543,22.1419,22.1481,31000.0
2005-02-17 10:55:00,35.86,35.87,35.82,35.85,23900.0,22.1543,22.1605,22.1296,22.1481,23900.0
2005-02-17 11:00:00,35.85,35.92,35.85,35.91,28900.0,22.1481,22.1914,22.1481,22.1852,28900.0
2005-02-17 11:05:00,35.91,35.92,35.88,35.88,54500.0,22.1852,22.1914,22.1667,22.1667,54500.0
2005-02-17 11:10:00,35.88,35.92,35.87,35.9,83200.0,22.1667,22.1914,22.1605,22.179,83200.0
2005-02-17 11:15:00,35.92,35.92,35.86,35.88,40200.0,22.1914,22.1914,22.1543,22.1667,40200.0
2005-02-17 11:20:00,35.88,35.96,35.88,35.96,20700.0,22.1667,22.2161,22.1667,22.2161,20700.0
2005-02-17 11:25:00,35.96,35.96,35.9,35.91,14500.0,22.2161,22.2161,22.179,22.1852,14500.0
2005-02-17 11:30:00,35.9,35.93,35.88,35.89,10300.0,22.179,22.1976,22.1667,22.1728,10300.0
2005-02-17 11:35:00,35.89,35.89,35.85,35.89,17300.0,22.1728,22.1728,22.1481,22.1728,17300.0
2005-02-17 11:40:00,35.89,35.9,35.85,35.87,51300.0,22.1728,22.179,22.1481,22.1605,51300.0
2005-02-17 11:45:00,35.87,35.91,35.87,35.87,16900.0,22.1605,22.1852,22.1605,22.1605,16900.0
2005-02-17 11:50:00,35.87,35.88,35.85,35.87,14500.0,22.1605,22.1667,22.1481,22.1605,14500.0
2005-02-17 11:55:00,35.86,35.88,35.85,35.88,6600.0,22.1543,22.1667,22.1481,22.1667,6600.0
2005-02-17 12:00:00,35.9,35.97,35.88,35.93,16800.0,22.179,22.2223,22.1667,22.1976,16800.0
2005-02-17 12:05:00,35.92,35.97,35.92,35.97,10400.0,22.1914,22.2223,22.1914,22.2223,10400.0
2005-02-17 12:10:00,35.98,36.0,35.96,35.99,8000.0,22.2284,22.2408,22.2161,22.2346,8000.0
2005-02-17 12:15:00,35.99,36.0,35.99,35.99,9300.0,22.2346,22.2408,22.2346,22.2346,9300.0
2005-02-17 12:20:00,36.0,36.0,35.96,35.98,12200.0,22.2408,22.2408,22.2161,22.2284,12200.0
2005-02-17 12:25:00,35.98,35.99,35.95,35.96,28400.0,22.2284,22.2346,22.2099,22.2161,28400.0
2005-02-17 12:30:00,35.97,35.98,35.9,35.91,23000.0,22.2223,22.2284,22.179,22.1852,23000.0
2005-02-17 12:35:00,35.92,35.92,35.88,35.88,10300.0,22.1914,22.1914,22.1667,22.1667,10300.0
2005-02-17 12:40:00,35.89,35.91,35.89,35.91,3500.0,22.1728,22.1852,22.1728,22.1852,3500.0
2005-02-17 12:45:00,35.9,35.9,35.81,35.87,15200.0,22.179,22.179,22.1234,22.1605,15200.0
2005-02-17 12:50:00,35.87,35.91,35.86,35.91,15200.0,22.1605,22.1852,22.1543,22.1852,15200.0
2005-02-17 12:55:00,35.9,35.93,35.89,35.91,11400.0,22.179,22.1976,22.1728,22.1852,11400.0
2005-02-17 13:00:00,35.91,35.92,35.9,35.92,36800.0,22.1852,22.1914,22.179,22.1914,36800.0
2005-02-17 13:05:00,35.92,35.95,35.91,35.92,14500.0,22.1914,22.2099,22.1852,22.1914,14500.0
2005-02-17 13:10:00,35.92,35.95,35.92,35.94,8300.0,22.1914,22.2099,22.1914,22.2037,8300.0
2005-02-17 13:15:00,35.93,35.94,35.91,35.91,9200.0,22.1976,22.2037,22.1852,22.1852,9200.0
2005-02-17 13:20:00,35.91,35.95,35.9,35.93,19400.0,22.1852,22.2099,22.179,22.1976,19400.0
2005-02-17 13:25:00,35.94,35.94,35.91,35.92,23500.0,22.2037,22.2037,22.1852,22.1914,23500.0
2005-02-17 13:30:00,35.91,35.94,35.87,35.88,11800.0,22.1852,22.2037,22.1605,22.1667,11800.0
2005-02-17 13:35:00,35.88,35.94,35.87,35.93,5400.0,22.1667,22.2037,22.1605,22.1976,5400.0
2005-02-17 13:40:00,35.92,35.92,35.89,35.9,11400.0,22.1914,22.1914,22.1728,22.179,11400.0
2005-02-17 13:45:00,35.9,35.9,35.87,35.88,4500.0,22.179,22.179,22.1605,22.1667,4500.0
2005-02-17 13:50:00,35.87,35.88,35.82,35.86,5700.0,22.1605,22.1667,22.1296,22.1543,5700.0
2005-02-17 13:55:00,35.86,35.89,35.85,35.86,6800.0,22.1543,22.1728,22.1481,22.1543,6800.0
2005-02-17 14:00:00,35.86,35.88,35.81,35.88,14300.0,22.1543,22.1667,22.1234,22.1667,14300.0
2005-02-17 14:05:00,35.88,35.89,35.87,35.89,8200.0,22.1667,22.1728,22.1605,22.1728,8200.0
2005-02-17 14:10:00,35.89,35.92,35.88,35.92,20000.0,22.1728,22.1914,22.1667,22.1914,20000.0
2005-02-17 14:15:00,35.91,35.93,35.89,35.91,17700.0,22.1852,22.1976,22.1728,22.1852,17700.0
2005-02-17 14:20:00,35.92,35.93,35.9,35.93,50700.0,22.1914,22.1976,22.179,22.1976,50700.0
2005-02-17 14:25:00,35.92,35.94,35.91,35.94,8600.0,22.1914,22.2037,22.1852,22.2037,8600.0
2005-02-17 14:30:00,35.93,35.94,35.92,35.93,4300.0,22.1976,22.2037,22.1914,22.1976,4300.0
2005-02-17 14:35:00,35.93,35.93,35.9,35.91,5400.0,22.1976,22.1976,22.179,22.1852,5400.0
2005-02-17 14:40:00,35.92,35.93,35.91,35.92,18900.0,22.1914,22.1976,22.1852,22.1914,18900.0
2005-02-17 14:45:00,35.91,35.93,35.89,35.9,23100.0,22.1852,22.1976,22.1728,22.179,23100.0
2005-02-17 14:50:00,35.9,35.95,35.9,35.93,14900.0,22.179,22.2099,22.179,22.1976,14900.0
2005-02-17 14:55:00,35.94,35.94,35.9,35.9,52000.0,22.2037,22.2037,22.179,22.179,52000.0
2005-02-17 15:00:00,35.9,35.92,35.88,35.91,30600.0,22.179,22.1914,22.1667,22.1852,30600.0
2005-02-17 15:05:00,35.92,35.95,35.91,35.95,19300.0,22.1914,22.2099,22.1852,22.2099,19300.0
2005-02-17 15:10:00,35.95,35.95,35.92,35.93,14800.0,22.2099,22.2099,22.1914,22.1976,14800.0
2005-02-17 15:15:00,35.92,35.95,35.92,35.94,27100.0,22.1914,22.2099,22.1914,22.2037,27100.0
2005-02-17 15:20:00,35.95,35.98,35.95,35.97,41100.0,22.2099,22.2284,22.2099,22.2223,41100.0
2005-02-17 15:25:00,35.97,35.98,35.93,35.95,14500.0,22.2223,22.2284,22.1976,22.2099,14500.0
2005-02-17 15:30:00,35.96,36.01,35.96,36.01,46300.0,22.2161,22.247,22.2161,22.247,46300.0
2005-02-17 15:35:00,36.01,36.07,36.0,36.06,52600.0,22.247,22.284,22.2408,22.2779,52600.0
2005-02-17 15:40:00,36.07,36.18,36.07,36.1,61600.0,22.284,22.352,22.284,22.3026,61600.0
2005-02-17 15:45:00,36.1,36.1,36.05,36.06,42200.0,22.3026,22.3026,22.2717,22.2779,42200.0
2005-02-17 15:50:00,36.06,36.09,36.05,36.05,62200.0,22.2779,22.2964,22.2717,22.2717,62200.0
2005-02-17 15:55:00,36.05,36.06,35.98,36.01,104300.0,22.2717,22.2779,22.2284,22.247,104300.0
2005-02-18 09:30:00,36.0,36.01,35.99,35.99,138900.0,22.2408,22.247,22.2346,22.2346,138900.0
2005-02-18 09:35:00,35.99,36.01,35.91,35.92,69100.0,22.2346,22.247,22.1852,22.1914,69100.0
2005-02-18 09:40:00,35.93,35.93,35.84,35.9,25200.0,22.1976,22.1976,22.1419,22.179,25200.0
2005-02-18 09:45:00,35.9,35.9,35.79,35.79,30800.0,22.179,22.179,22.1111,22.1111,30800.0
2005-02-18 09:50:00,35.8,35.81,35.65,35.66,70400.0,22.1172,22.1234,22.0246,22.0307,70400.0
2005-02-18 09:55:00,35.66,35.76,35.66,35.7,39000.0,22.0307,22.0925,22.0307,22.0555,39000.0
2005-02-18 10:00:00,35.68,35.77,35.61,35.75,97900.0,22.0431,22.0987,21.9999,22.0863,97900.0
2005-02-18 10:05:00,35.75,35.75,35.5,35.6,32600.0,22.0863,22.0863,21.9319,21.9937,32600.0
2005-02-18 10:10:00,35.6,35.6,35.5,35.51,34800.0,21.9937,21.9937,21.9319,21.9381,34800.0
2005-02-18 10:15:00,35.52,35.59,35.5,35.56,11300.0,21.9443,21.9875,21.9319,21.969,11300.0
2005-02-18 10:20:00,35.56,35.63,35.53,35.61,61100.0,21.969,22.0122,21.9504,21.9999,61100.0
2005-02-18 10:25:00,35.63,35.65,35.58,35.61,54200.0,22.0122,22.0246,21.9813,21.9999,54200.0
2005-02-18 10:30:00,35.6,35.63,35.57,35.57,27500.0,21.9937,22.0122,21.9751,21.9751,27500.0
2005-02-18 10:35:00,35.57,35.59,35.52,35.55,12800.0,21.9751,21.9875,21.9443,21.9628,12800.0
2005-02-18 10:40:00,35.55,35.56,35.54,35.55,13200.0,21.9628,21.969,21.9566,21.9628,13200.0
2005-02-18 10:45:00,35.55,35.55,35.5,35.51,15800.0,21.9628,21.9628,21.9319,21.9381,15800.0
2005-02-18 10:50:00,35.5,35.51,35.5,35.51,20400.0,21.9319,21.9381,21.9319,21.9381,20400.0
2005-02-18 10:55:00,35.51,35.55,35.51,35.54,6400.0,21.9381,21.9628,21.9381,21.9566,6400.0
2005-02-18 11:00:00,35.52,35.53,35.51,35.51,14900.0,21.9443,21.9504,21.9381,21.9381,14900.0
2005-02-18 11:05:00,35.51,35.61,35.51,35.61,34700.0,21.9381,21.9999,21.9381,21.9999,34700.0
2005-02-18 11:10:00,35.61,35.63,35.56,35.56,10400.0,21.9999,22.0122,21.969,21.969,10400.0
2005-02-18 11:15:00,35.56,35.64,35.56,35.62,11500.0,21.969,22.0184,21.969,22.006,11500.0
2005-02-18 11:20:00,35.62,35.66,35.6,35.65,19000.0,22.006,22.0307,21.9937,22.0246,19000.0
2005-02-18 11:25:00,35.65,35.65,35.63,35.63,11200.0,22.0246,22.0246,22.0122,22.0122,11200.0
2005-02-18 11:30:00,35.63,35.67,35.58,35.63,24700.0,22.0122,22.0369,21.9813,22.0122,24700.0
2005-02-18 11:35:00,35.63,35.7,35.63,35.7,14000.0,22.0122,22.0555,22.0122,22.0555,14000.0
2005-02-18 11:40:00,35.69,35.7,35.58,35.58,14200.0,22.0493,22.0555,21.9813,21.9813,14200.0
2005-02-18 11:45:00,35.6,35.6,35.52,35.52,7900.0,21.9937,21.9937,21.9443,21.9443,7900.0
2005-02-18 11:50:00,35.52,36.0,35.51,35.91,150300.0,21.9443,22.2408,21.9381,22.1852,150300.0
2005-02-18 11:55:00,35.93,36.05,35.88,35.9,115000.0,22.1976,22.2717,22.1667,22.179,115000.0
2005-02-18 12:00:00,35.88,35.88,35.8,35.8,30600.0,22.1667,22.1667,22.1172,22.1172,30600.0
2005-02-18 12:05:00,35.81,35.89,35.75,35.75,38700.0,22.1234,22.1728,22.0863,22.0863,38700.0
2005-02-18 12:10:00,35.74,35.86,35.74,35.82,31600.0,22.0802,22.1543,22.0802,22.1296,31600.0
2005-02-18 12:15:00,35.81,35.81,35.74,35.74,15800.0,22.1234,22.1234,22.0802,22.0802,15800.0
2005-02-18 12:20:00,35.74,35.76,35.71,35.71,16500.0,22.0802,22.0925,22.0616,22.0616,16500.0
2005-02-18 12:25:00,35.75,35.81,35.75,35.77,6500.0,22.0863,22.1234,22.0863,22.0987,6500.0
2005-02-18 12:30:00,35.76,35.79,35.7,35.7,16100.0,22.0925,22.1111,22.0555,22.0555,16100.0
2005-02-18 12:35:00,35.71,35.8,35.69,35.75,25300.0,22.0616,22.1172,22.0493,22.0863,25300.0
2005-02-18 12:40:00,35.75,35.81,35.74,35.76,17400.0,22.0863,22.1234,22.0802,22.0925,17400.0
2005-02-18 12:45:00,35.75,35.78,35.67,35.76,26700.0,22.0863,22.1049,22.0369,22.0925,26700.0
2005-02-18 12:50:00,35.74,35.75,35.71,35.71,30600.0,22.0802,22.0863,22.0616,22.0616,30600.0
2005-02-18 12:55:00,35.71,35.74,35.69,35.74,35200.0,22.0616,22.0802,22.0493,22.0802,35200.0
2005-02-18 13:00:00,35.7,35.75,35.7,35.71,60500.0,22.0555,22.0863,22.0555,22.0616,60500.0
2005-02-18 13:05:00,35.71,35.73,35.68,35.71,18500.0,22.0616,22.074,22.0431,22.0616,18500.0
2005-02-18 13:10:00,35.71,35.72,35.68,35.72,27900.0,22.0616,22.0678,22.0431,22.0678,27900.0
2005-02-18 13:15:00,35.71,35.71,35.67,35.67,13300.0,22.0616,22.0616,22.0369,22.0369,13300.0
2005-02-18 13:20:00,35.67,35.67,35.64,35.65,25800.0,22.0369,22.0369,22.0184,22.0246,25800.0
2005-02-18 13:25:00,35.65,35.71,35.65,35.69,21100.0,22.0246,22.0616,22.0246,22.0493,21100.0
2005-02-18 13:30:00,35.66,35.68,35.65,35.68,13800.0,22.0307,22.0431,22.0246,22.0431,13800.0
2005-02-18 13:35:00,35.7,35.7,35.63,35.66,48500.0,22.0555,22.0555,22.0122,22.0307,48500.0
2005-02-18 13:40:00,35.63,35.69,35.63,35.69,41800.0,22.0122,22.0493,22.0122,22.0493,41800.0
2005-02-18 13:45:00,35.69,35.73,35.68,35.68,25200.0,22.0493,22.074,22.0431,22.0431,25200.0
2005-02-18 13:50:00,35.7,35.75,35.7,35.72,12000.0,22.0555,22.0863,22.0555,22.0678,12000.0
2005-02-18 13:55:00,35.73,35.73,35.67,35.68,29100.0,22.074,22.074,22.0369,22.0431,29100.0
2005-02-18 14:00:00,35.68,35.7,35.68,35.7,4400.0,22.0431,22.0555,22.0431,22.0555,4400.0
2005-02-18 14:05:00,35.7,35.7,35.68,35.69,12700.0,22.0555,22.0555,22.0431,22.0493,12700.0
2005-02-18 14:10:00,35.68,35.79,35.68,35.76,44300.0,22.0431,22.1111,22.0431,22.0925,44300.0
2005-02-18 14:15:00,35.79,35.86,35.77,35.77,21400.0,22.1111,22.1543,22.0987,22.0987,21400.0
2005-02-18 14:20:00,35.77,35.8,35.76,35.76,7700.0,22.0987,22.1172,22.0925,22.0925,7700.0
2005-02-18 14:25:00,35.77,35.77,35.75,35.77,5100.0,22.0987,22.0987,22.0863,22.0987,5100.0
2005-02-18 14:30:00,35.79,35.81,35.76,35.76,14300.0,22.1111,22.1234,22.0925,22.0925,14300.0
2005-02-18 14:35:00,35.77,35.86,35.76,35.84,12300.0,22.0987,22.1543,22.0925,22.1419,12300.0
2005-02-18 14:40:00,35.84,35.84,35.81,35.81,5700.0,22.1419,22.1419,22.1234,22.1234,5700.0
2005-02-18 14:45:00,35.82,35.83,35.78,35.83,8500.0,22.1296,22.1358,22.1049,22.1358,8500.0
2005-02-18 14:50:00,35.82,35.85,35.79,35.79,11300.0,22.1296,22.1481,22.1111,22.1111,11300.0
2005-02-18 14:55:00,35.8,35.85,35.8,35.81,6700.0,22.1172,22.1481,22.1172,22.1234,6700.0
2005-02-18 15:00:00,35.84,35.95,35.84,35.88,40300.0,22.1419,22.2099,22.1419,22.1667,40300.0
2005-02-18 15:05:00,35.9,35.92,35.86,35.86,10300.0,22.179,22.1914,22.1543,22.1543,10300.0
2005-02-18 15:10:00,35.87,35.87,35.85,35.87,32900.0,22.1605,22.1605,22.1481,22.1605,32900.0
2005-02-18 15:15:00,35.87,35.9,35.85,35.9,6900.0,22.1605,22.179,22.1481,22.179,6900.0
2005-02-18 15:20:00,35.91,35.95,35.88,35.88,18200.0,22.1852,22.2099,22.1667,22.1667,18200.0
2005-02-18 15:25:00,35.87,35.93,35.86,35.92,14800.0,22.1605,22.1976,22.1543,22.1914,14800.0
2005-02-18 15:30:00,35.93,35.93,35.88,35.88,14800.0,22.1976,22.1976,22.1667,22.1667,14800.0
2005-02-18 15:35:00,35.9,35.99,35.88,35.96,60700.0,22.179,22.2346,22.1667,22.2161,60700.0
2005-02-18 15:40:00,35.96,35.99,35.9,35.96,24300.0,22.2161,22.2346,22.179,22.2161,24300.0
2005-02-18 15:45:00,35.95,35.96,35.9,35.9,18400.0,22.2099,22.2161,22.179,22.179,18400.0
2005-02-18 15:50:00,35.91,35.92,35.87,35.89,92200.0,22.1852,22.1914,22.1605,22.1728,92200.0
2005-02-18 15:55:00,35.9,35.92,35.85,35.9,75700.0,22.179,22.1914,22.1481,22.179,75700.0
2005-02-22 09:30:00,35.91,35.91,35.82,35.88,45900.0,22.1852,22.1852,22.1296,22.1667,45900.0
2005-02-22 09:35:00,35.88,35.95,35.78,35.79,18000.0,22.1667,22.2099,22.1049,22.1111,18000.0
2005-02-22 09:40:00,35.78,35.79,35.7,35.7,36500.0,22.1049,22.1111,22.0555,22.0555,36500.0
2005-02-22 09:45:00,35.7,35.71,35.65,35.66,37000.0,22.0555,22.0616,22.0246,22.0307,37000.0
2005-02-22 09:50:00,35.66,35.66,35.59,35.6,37600.0,22.0307,22.0307,21.9875,21.9937,37600.0
2005-02-22 09:55:00,35.61,35.68,35.6,35.67,46900.0,21.9999,22.0431,21.9937,22.0369,46900.0
2005-02-22 10:00:00,35.66,35.69,35.65,35.65,43000.0,22.0307,22.0493,22.0246,22.0246,43000.0
2005-02-22 10:05:00,35.66,35.72,35.65,35.66,25300.0,22.0307,22.0678,22.0246,22.0307,25300.0
2005-02-22 10:10:00,35.67,35.7,35.66,35.7,19000.0,22.0369,22.0555,22.0307,22.0555,19000.0
2005-02-22 10:15:00,35.7,35.79,35.7,35.79,53600.0,22.0555,22.1111,22.0555,22.1111,53600.0
2005-02-22 10:20:00,35.79,35.79,35.65,35.65,60500.0,22.1111,22.1111,22.0246,22.0246,60500.0
2005-02-22 10:25:00,35.67,35.75,35.66,35.73,21900.0,22.0369,22.0863,22.0307,22.074,21900.0
2005-02-22 10:30:00,35.74,35.74,35.72,35.72,11500.0,22.0802,22.0802,22.0678,22.0678,11500.0
2005-02-22 10:35:00,35.73,35.76,35.72,35.76,22500.0,22.074,22.0925,22.0678,22.0925,22500.0
2005-02-22 10:40:00,35.76,35.79,35.74,35.74,16400.0,22.0925,22.1111,22.0802,22.0802,16400.0
2005-02-22 10:45:00,35.74,35.75,35.74,35.75,14200.0,22.0802,22.0863,22.0802,22.0863,14200.0
2005-02-22 10:50:00,35.75,35.78,35.74,35.74,18500.0,22.0863,22.1049,22.0802,22.0802,18500.0
2005-02-22 10:55:00,35.74,35.74,35.67,35.67,23100.0,22.0802,22.0802,22.0369,22.0369,23100.0
2005-02-22 11:00:00,35.67,35.7,35.67,35.69,65000.0,22.0369,22.0555,22.0369,22.0493,65000.0
2005-02-22 11:05:00,35.69,35.7,35.67,35.67,5800.0,22.0493,22.0555,22.0369,22.0369,5800.0
2005-02-22 11:10:00,35.67,35.7,35.66,35.67,59900.0,22.0369,22.0555,22.0307,22.0369,59900.0
2005-02-22 11:15:00,35.67,35.68,35.62,35.63,26900.0,22.0369,22.0431,22.006,22.0122,26900.0
2005-02-22 11:20:00,35.63,35.67,35.63,35.65,19300.0,22.0122,22.0369,22.0122,22.0246,19300.0
2005-02-22 11:25:00,35.66,35.66,35.61,35.61,8200.0,22.0307,22.0307,21.9999,21.9999,8200.0
2005-02-22 11:30:00,35.62,35.62,35.57,35.57,47100.0,22.006,22.006,21.9751,21.9751,47100.0
2005-02-22 11:35:00,35.6,35.6,35.53,35.55,24200.0,21.9937,21.9937,21.9504,21.9628,24200.0
2005-02-22 11:40:00,35.54,35.55,35.5,35.5,71200.0,21.9566,21.9628,21.9319,21.9319,71200.0
2005-02-22 11:45:00,35.5,35.55,35.5,35.54,18000.0,21.9319,21.9628,21.9319,21.9566,18000.0
2005-02-22 11:50:00,35.55,35.55,35.49,35.53,22900.0,21.9628,21.9628,21.9257,21.9504,22900.0
2005-02-22 11:55:00,35.53,35.55,35.53,35.53,61700.0,21.9504,21.9628,21.9504,21.9504,61700.0
2005-02-22 12:00:00,35.53,35.6,35.52,35.6,31300.0,21.9504,21.9937,21.9443,21.9937,31300.0
2005-02-22 12:05:00,35.6,35.68,35.6,35.66,4300.0,21.9937,22.0431,21.9937,22.0307,4300.0
2005-02-22 12:10:00,35.65,35.66,35.62,35.62,3300.0,22.0246,22.0307,22.006,22.006,3300.0
2005-02-22 12:15:00,35.62,35.63,35.51,35.51,10800.0,22.006,22.0122,21.9381,21.9381,10800.0
2005-02-22 12:20:00,35.5,35.5,35.41,35.43,24000.0,21.9319,21.9319,21.8763,21.8887,24000.0
2005-02-22 12:25:00,35.4,35.42,35.31,35.39,110600.0,21.8701,21.8825,21.8145,21.8639,110600.0
2005-02-22 12:30:00,35.39,35.55,35.37,35.42,129000.0,21.8639,21.9628,21.8516,21.8825,129000.0
2005-02-22 12:35:00,35.42,35.42,35.26,35.26,27000.0,21.8825,21.8825,21.7836,21.7836,27000.0
2005-02-22 12:40:00,35.27,35.29,35.21,35.25,17500.0,21.7898,21.8022,21.7527,21.7774,17500.0
2005-02-22 12:45:00,35.26,35.26,35.2,35.21,11100.0,21.7836,21.7836,21.7466,21.7527,11100.0
2005-02-22 12:50:00,35.21,35.25,35.2,35.2,27700.0,21.7527,21.7774,21.7466,21.7466,27700.0
2005-02-22 12:55:00,35.19,35.21,35.17,35.17,6400.0,21.7404,21.7527,21.728,21.728,6400.0
2005-02-22 13:00:00,35.16,35.16,35.1,35.14,72600.0,21.7218,21.7218,21.6848,21.7095,72600.0
2005-02-22 13:05:00,35.13,35.17,35.11,35.16,19600.0,21.7033,21.728,21.691,21.7218,19600.0
2005-02-22 13:10:00,35.17,35.23,35.17,35.22,14600.0,21.728,21.7651,21.728,21.7589,14600.0
2005-02-22 13:15:00,35.22,35.24,35.22,35.23,10200.0,21.7589,21.7713,21.7589,21.7651,10200.0
2005-02-22 13:20:00,35.24,35.24,35.15,35.15,31300.0,21.7713,21.7713,21.7157,21.7157,31300.0
2005-02-22 13:25:00,35.16,35.2,35.16,35.19,18800.0,21.7218,21.7466,21.7218,21.7404,18800.0
2005-02-22 13:30:00,35.19,35.2,35.19,35.2,5500.0,21.7404,21.7466,21.7404,21.7466,5500.0
2005-02-22 13:35:00,35.2,35.2,35.15,35.16,50600.0,21.7466,21.7466,21.7157,21.7218,50600.0
2005-02-22 13:40:00,35.17,35.19,35.17,35.19,17100.0,21.728,21.7404,21.728,21.7404,17100.0
2005-02-22 13:45:00,35.19,35.19,35.17,35.18,9300.0,21.7404,21.7404,21.728,21.7342,9300.0
2005-02-22 13:50:00,35.18,35.21,35.18,35.2,19000.0,21.7342,21.7527,21.7342,21.7466,19000.0
2005-02-22 13:55:00,35.2,35.22,35.19,35.2,22600.0,21.7466,21.7589,21.7404,21.7466,22600.0
2005-02-22 14:00:00,35.2,35.21,35.16,35.2,18000.0,21.7466,21.7527,21.7218,21.7466,18000.0
2005-02-22 14:05:00,35.2,35.21,35.05,35.08,57100.0,21.7466,21.7527,21.6539,21.6724,57100.0
2005-02-22 14:10:00,35.11,35.14,35.07,35.09,18200.0,21.691,21.7095,21.6662,21.6786,18200.0
2005-02-22 14:15:00,35.09,35.09,35.02,35.03,32000.0,21.6786,21.6786,21.6354,21.6415,32000.0
2005-02-22 14:20:00,35.02,35.04,34.91,34.91,34100.0,21.6354,21.6477,21.5674,21.5674,34100.0
2005-02-22 14:25:00,34.91,34.94,34.9,34.94,21900.0,21.5674,21.5859,21.5612,21.5859,21900.0
2005-02-22 14:30:00,34.95,35.04,34.94,35.04,30900.0,21.5921,21.6477,21.5859,21.6477,30900.0
2005-02-22 14:35:00,35.04,35.11,35.0,35.11,45400.0,21.6477,21.691,21.623,21.691,45400.0
2005-02-22 14:40:00,35.11,35.11,35.05,35.05,57700.0,21.691,21.691,21.6539,21.6539,57700.0
2005-02-22 14:45:00,35.04,35.04,35.0,35.01,22200.0,21.6477,21.6477,21.623,21.6292,22200.0
2005-02-22 14:50:00,35.0,35.03,34.99,35.03,45600.0,21.623,21.6415,21.6168,21.6415,45600.0
2005-02-22 14:55:00,35.02,35.03,35.0,35.01,12300.0,21.6354,21.6415,21.623,21.6292,12300.0
2005-02-22 15:00:00,35.0,35.02,34.99,35.02,30600.0,21.623,21.6354,21.6168,21.6354,30600.0
2005-02-22 15:05:00,35.02,35.02,34.99,34.99,10400.0,21.6354,21.6354,21.6168,21.6168,10400.0
2005-02-22 15:10:00,35.0,35.04,34.98,35.01,29100.0,21.623,21.6477,21.6106,21.6292,29100.0
2005-02-22 15:15:00,35.01,35.09,35.01,35.07,38500.0,21.6292,21.6786,21.6292,21.6662,38500.0
2005-02-22 15:20:00,35.08,35.09,34.94,34.96,27900.0,21.6724,21.6786,21.5859,21.5983,27900.0
2005-02-22 15:25:00,34.95,35.03,34.95,35.03,29800.0,21.5921,21.6415,21.5921,21.6415,29800.0
2005-02-22 15:30:00,35.03,35.06,35.03,35.05,20700.0,21.6415,21.6601,21.6415,21.6539,20700.0
2005-02-22 15:35:00,35.05,35.06,35.02,35.03,25100.0,21.6539,21.6601,21.6354,21.6415,25100.0
2005-02-22 15:40:00,35.03,35.03,34.97,34.97,47700.0,21.6415,21.6415,21.6045,21.6045,47700.0
2005-02-22 15:45:00,34.97,34.97,34.93,34.94,29600.0,21.6045,21.6045,21.5798,21.5859,29600.0
2005-02-22 15:50:00,34.93,34.96,34.92,34.96,24800.0,21.5798,21.5983,21.5736,21.5983,24800.0
2005-02-22 15:55:00,34.95,34.98,34.93,34.93,48300.0,21.5921,21.6106,21.5798,21.5798,48300.0
2005-02-23 09:30:00,35.2,35.26,35.2,35.25,32100.0,21.7466,21.7836,21.7466,21.7774,32100.0
2005-02-23 09:35:00,35.26,35.32,35.21,35.26,21000.0,21.7836,21.8207,21.7527,21.7836,21000.0
2005-02-23 09:40:00,35.27,35.28,35.21,35.24,35500.0,21.7898,21.796,21.7527,21.7713,35500.0
2005-02-23 09:45:00,35.24,35.25,35.1,35.1,53000.0,21.7713,21.7774,21.6848,21.6848,53000.0
2005-02-23 09:50:00,35.09,35.25,35.02,35.03,59200.0,21.6786,21.7774,21.6354,21.6415,59200.0
2005-02-23 09:55:00,35.02,35.08,34.98,35.08,71900.0,21.6354,21.6724,21.6106,21.6724,71900.0
2005-02-23 10:00:00,35.08,35.15,35.05,35.06,110000.0,21.6724,21.7157,21.6539,21.6601,110000.0
2005-02-23 10:05:00,35.05,35.16,35.05,35.15,174800.0,21.6539,21.7218,21.6539,21.7157,174800.0
2005-02-23 10:10:00,35.18,35.18,35.06,35.1,82400.0,21.7342,21.7342,21.6601,21.6848,82400.0
2005-02-23 10:15:00,35.1,35.11,35.07,35.08,37600.0,21.6848,21.691,21.6662,21.6724,37600.0
2005-02-23 10:20:00,35.08,35.12,35.07,35.07,26000.0,21.6724,21.6971,21.6662,21.6662,26000.0
2005-02-23 10:25:00,35.06,35.1,35.05,35.09,62700.0,21.6601,21.6848,21.6539,21.6786,62700.0
2005-02-23 10:30:00,35.1,35.1,35.06,35.07,34600.0,21.6848,21.6848,21.6601,21.6662,34600.0
2005-02-23 10:35:00,35.07,35.09,35.03,35.04,15400.0,21.6662,21.6786,21.6415,21.6477,15400.0
2005-02-23 10:40:00,35.06,35.06,35.0,35.0,9200.0,21.6601,21.6601,21.623,21.623,9200.0
2005-02-23 10:45:00,35.0,35.05,35.0,35.05,11900.0,21.623,21.6539,21.623,21.6539,11900.0
2005-02-23 10:50:00,35.04,35.1,35.04,35.06,15800.0,21.6477,21.6848,21.6477,21.6601,15800.0
2005-02-23 10:55:00,35.06,35.1,35.06,35.09,18100.0,21.6601,21.6848,21.6601,21.6786,18100.0
2005-02-23 11:00:00,35.09,35.1,35.03,35.04,16700.0,21.6786,21.6848,21.6415,21.6477,16700.0
2005-02-23 11:05:00,35.03,35.08,35.03,35.06,27900.0,21.6415,21.6724,21.6415,21.6601,27900.0
2005-02-23 11:10:00,35.07,35.08,35.07,35.08,5500.0,21.6662,21.6724,21.6662,21.6724,5500.0
2005-02-23 11:15:00,35.08,35.1,35.08,35.1,16900.0,21.6724,21.6848,21.6724,21.6848,16900.0
2005-02-23 11:20:00,35.09,35.1,35.09,35.1,11300.0,21.6786,21.6848,21.6786,21.6848,11300.0
2005-02-23 11:25:00,35.1,35.1,35.06,35.06,3200.0,21.6848,21.6848,21.6601,21.6601,3200.0
2005-02-23 11:30:00,35.06,35.09,35.06,35.07,22300.0,21.6601,21.6786,21.6601,21.6662,22300.0
2005-02-23 11:35:00,35.06,35.07,35.04,35.07,4300.0,21.6601,21.6662,21.6477,21.6662,4300.0
2005-02-23 11:40:00,35.08,35.08,35.03,35.03,9900.0,21.6724,21.6724,21.6415,21.6415,9900.0
2005-02-23 11:45:00,35.04,35.08,35.04,35.08,14900.0,21.6477,21.6724,21.6477,21.6724,14900.0
2005-02-23 11:50:00,35.08,35.09,35.07,35.09,10200.0,21.6724,21.6786,21.6662,21.6786,10200.0
2005-02-23 11:55:00,35.09,35.09,35.05,35.05,10800.0,21.6786,21.6786,21.6539,21.6539,10800.0
2005-02-23 12:00:00,35.05,35.1,35.05,35.1,51700.0,21.6539,21.6848,21.6539,21.6848,51700.0
2005-02-23 12:05:00,35.1,35.11,35.07,35.09,25800.0,21.6848,21.691,21.6662,21.6786,25800.0
2005-02-23 12:10:00,35.09,35.11,35.08,35.11,15800.0,21.6786,21.691,21.6724,21.691,15800.0
2005-02-23 12:15:00,35.11,35.12,35.09,35.09,36400.0,21.691,21.6971,21.6786,21.6786,36400.0
2005-02-23 12:20:00,35.1,35.11,35.09,35.1,53100.0,21.6848,21.691,21.6786,21.6848,53100.0
2005-02-23 12:25:00,35.1,35.11,35.07,35.08,18100.0,21.6848,21.691,21.6662,21.6724,18100.0
2005-02-23 12:30:00,35.08,35.08,35.07,35.07,12900.0,21.6724,21.6724,21.6662,21.6662,12900.0
2005-02-23 12:35:00,35.07,35.07,35.06,35.07,11500.0,21.6662,21.6662,21.6601,21.6662,11500.0
2005-02-23 12:40:00,35.07,35.07,35.06,35.07,4800.0,21.6662,21.6662,21.6601,21.6662,4800.0
2005-02-23 12:45:00,35.07,35.08,35.06,35.06,4700.0,21.6662,21.6724,21.6601,21.6601,4700.0
2005-02-23 12:50:00,35.07,35.07,35.03,35.03,7300.0,21.6662,21.6662,21.6415,21.6415,7300.0
2005-02-23 12:55:00,35.04,35.04,35.02,35.03,8600.0,21.6477,21.6477,21.6354,21.6415,8600.0
2005-02-23 13:00:00,35.02,35.04,35.02,35.04,6800.0,21.6354,21.6477,21.6354,21.6477,6800.0
2005-02-23 13:05:00,35.04,35.05,35.03,35.04,8700.0,21.6477,21.6539,21.6415,21.6477,8700.0
2005-02-23 13:10:00,35.04,35.05,35.01,35.01,13000.0,21.6477,21.6539,21.6292,21.6292,13000.0
2005-02-23 13:15:00,35.0,35.01,34.99,34.99,6300.0,21.623,21.6292,21.6168,21.6168,6300.0
2005-02-23 13:20:00,35.0,35.0,34.91,34.96,23500.0,21.623,21.623,21.5674,21.5983,23500.0
2005-02-23 13:25:00,34.94,34.95,34.92,34.95,14900.0,21.5859,21.5921,21.5736,21.5921,14900.0
2005-02-23 13:30:00,34.95,34.98,34.95,34.98,37600.0,21.5921,21.6106,21.5921,21.6106,37600.0
2005-02-23 13:35:00,34.98,34.99,34.97,34.97,35300.0,21.6106,21.6168,21.6045,21.6045,35300.0
2005-02-23 13:40:00,34.96,34.98,34.85,34.85,33700.0,21.5983,21.6106,21.5303,21.5303,33700.0
2005-02-23 13:45:00,34.87,34.9,34.85,34.88,47900.0,21.5427,21.5612,21.5303,21.5489,47900.0
2005-02-23 13:50:00,34.88,34.95,34.85,34.89,62500.0,21.5489,21.5921,21.5303,21.555,62500.0
2005-02-23 13:55:00,34.89,34.89,34.82,34.82,15700.0,21.555,21.555,21.5118,21.5118,15700.0
2005-02-23 14:00:00,34.83,34.88,34.8,34.87,19900.0,21.518,21.5489,21.4994,21.5427,19900.0
2005-02-23 14:05:00,34.89,34.9,34.83,34.84,23400.0,21.555,21.5612,21.518,21.5241,23400.0
2005-02-23 14:10:00,34.83,34.85,34.8,34.8,13300.0,21.518,21.5303,21.4994,21.4994,13300.0
2005-02-23 14:15:00,34.8,34.81,34.79,34.8,9200.0,21.4994,21.5056,21.4933,21.4994,9200.0
2005-02-23 14:20:00,34.81,34.85,34.81,34.83,15200.0,21.5056,21.5303,21.5056,21.518,15200.0
2005-02-23 14:25:00,34.84,34.93,34.84,34.93,4200.0,21.5241,21.5798,21.5241,21.5798,4200.0
2005-02-23 14:30:00,34.92,35.02,34.92,35.0,18500.0,21.5736,21.6354,21.5736,21.623,18500.0
2005-02-23 14:35:00,35.01,35.02,34.97,34.98,31600.0,21.6292,21.6354,21.6045,21.6106,31600.0
2005-02-23 14:40:00,34.99,35.01,34.95,34.95,19600.0,21.6168,21.6292,21.5921,21.5921,19600.0
2005-02-23 14:45:00,34.95,34.99,34.94,34.99,8700.0,21.5921,21.6168,21.5859,21.6168,8700.0
2005-02-23 14:50:00,34.99,35.0,34.96,34.96,12100.0,21.6168,21.623,21.5983,21.5983,12100.0
2005-02-23 14:55:00,34.96,34.96,34.91,34.92,9900.0,21.5983,21.5983,21.5674,21.5736,9900.0
2005-02-23 15:00:00,34.92,35.0,34.92,35.0,21400.0,21.5736,21.623,21.5736,21.623,21400.0
2005-02-23 15:05:00,35.0,35.01,35.0,35.01,7100.0,21.623,21.6292,21.623,21.6292,7100.0
2005-02-23 15:10:00,35.02,35.04,35.0,35.01,17700.0,21.6354,21.6477,21.623,21.6292,17700.0
2005-02-23 15:15:00,35.02,35.05,35.0,35.04,39900.0,21.6354,21.6539,21.623,21.6477,39900.0
2005-02-23 15:20:00,35.04,35.07,35.03,35.07,23700.0,21.6477,21.6662,21.6415,21.6662,23700.0
2005-02-23 15:25:00,35.07,35.07,35.04,35.05,10300.0,21.6662,21.6662,21.6477,21.6539,10300.0
2005-02-23 15:30:00,35.05,35.1,35.05,35.08,11000.0,21.6539,21.6848,21.6539,21.6724,11000.0
2005-02-23 15:35:00,35.08,35.08,35.04,35.04,24900.0,21.6724,21.6724,21.6477,21.6477,24900.0
2005-02-23 15:40:00,35.04,35.05,35.01,35.02,21600.0,21.6477,21.6539,21.6292,21.6354,21600.0
2005-02-23 15:45:00,35.02,35.05,35.0,35.01,63000.0,21.6354,21.6539,21.623,21.6292,63000.0
2005-02-23 15:50:00,35.01,35.03,35.0,35.01,80200.0,21.6292,21.6415,21.623,21.6292,80200.0
2005-02-23 15:55:00,35.01,35.02,34.98,35.0,86100.0,21.6292,21.6354,21.6106,21.623,86100.0
2005-02-24 09:30:00,35.0,35.0,34.82,34.82,50500.0,21.623,21.623,21.5118,21.5118,50500.0
2005-02-24 09:35:00,34.85,34.95,34.81,34.95,43800.0,21.5303,21.5921,21.5056,21.5921,43800.0
2005-02-24 09:40:00,34.95,34.95,34.79,34.8,54900.0,21.5921,21.5921,21.4933,21.4994,54900.0
2005-02-24 09:45:00,34.79,34.89,34.79,34.88,25500.0,21.4933,21.555,21.4933,21.5489,25500.0
2005-02-24 09:50:00,34.88,34.93,34.82,34.85,27900.0,21.5489,21.5798,21.5118,21.5303,27900.0
2005-02-24 09:55:00,34.85,34.86,34.81,34.85,23000.0,21.5303,21.5365,21.5056,21.5303,23000.0
2005-02-24 10:00:00,34.84,34.89,34.83,34.88,14300.0,21.5241,21.555,21.518,21.5489,14300.0
2005-02-24 10:05:00,34.89,34.91,34.87,34.91,22700.0,21.555,21.5674,21.5427,21.5674,22700.0
2005-02-24 10:10:00,34.9,34.92,34.87,34.92,17800.0,21.5612,21.5736,21.5427,21.5736,17800.0
2005-02-24 10:15:00,34.93,34.93,34.85,34.86,24500.0,21.5798,21.5798,21.5303,21.5365,24500.0
2005-02-24 10:20:00,34.86,34.89,34.85,34.85,20800.0,21.5365,21.555,21.5303,21.5303,20800.0
2005-02-24 10:25:00,34.86,34.91,34.86,34.87,11900.0,21.5365,21.5674,21.5365,21.5427,11900.0
2005-02-24 10:30:00,34.87,35.0,34.85,34.98,49100.0,21.5427,21.623,21.5303,21.6106,49100.0
2005-02-24 10:35:00,34.97,35.0,34.89,34.91,24800.0,21.6045,21.623,21.555,21.5674,24800.0
2005-02-24 10:40:00,34.91,34.96,34.91,34.93,15300.0,21.5674,21.5983,21.5674,21.5798,15300.0
2005-02-24 10:45:00,34.95,35.0,34.94,35.0,31200.0,21.5921,21.623,21.5859,21.623,31200.0
2005-02-24 10:50:00,35.0,35.02,34.99,35.01,57200.0,21.623,21.6354,21.6168,21.6292,57200.0
2005-02-24 10:55:00,35.01,35.01,34.92,34.95,27900.0,21.6292,21.6292,21.5736,21.5921,27900.0
2005-02-24 11:00:00,34.96,35.0,34.95,35.0,33400.0,21.5983,21.623,21.5921,21.623,33400.0
2005-02-24 11:05:00,35.0,35.0,34.99,35.0,25000.0,21.623,21.623,21.6168,21.623,25000.0
2005-02-24 11:10:00,35.0,35.01,34.99,34.99,32500.0,21.623,21.6292,21.6168,21.6168,32500.0
2005-02-24 11:15:00,34.98,35.0,34.97,34.99,31300.0,21.6106,21.623,21.6045,21.6168,31300.0
2005-02-24 11:20:00,34.99,35.0,34.98,35.0,13200.0,21.6168,21.623,21.6106,21.623,13200.0
2005-02-24 11:25:00,35.0,35.0,34.98,34.99,22900.0,21.623,21.623,21.6106,21.6168,22900.0
2005-02-24 11:30:00,34.98,35.0,34.98,35.0,16900.0,21.6106,21.623,21.6106,21.623,16900.0
2005-02-24 11:35:00,35.0,35.0,34.99,34.99,20800.0,21.623,21.623,21.6168,21.6168,20800.0
2005-02-24 11:40:00,35.0,35.09,35.0,35.08,39000.0,21.623,21.6786,21.623,21.6724,39000.0
2005-02-24 11:45:00,35.08,35.08,35.03,35.03,20800.0,21.6724,21.6724,21.6415,21.6415,20800.0
2005-02-24 11:50:00,35.03,35.03,34.96,35.01,19400.0,21.6415,21.6415,21.5983,21.6292,19400.0
2005-02-24 11:55:00,35.03,35.03,35.01,35.03,8800.0,21.6415,21.6415,21.6292,21.6415,8800.0
2005-02-24 12:00:00,35.03,35.03,35.0,35.01,24500.0,21.6415,21.6415,21.623,21.6292,24500.0
2005-02-24 12:05:00,35.0,35.01,34.99,34.99,15100.0,21.623,21.6292,21.6168,21.6168,15100.0
2005-02-24 12:10:00,34.99,35.0,34.99,35.0,9900.0,21.6168,21.623,21.6168,21.623,9900.0
2005-02-24 12:15:00,35.0,35.0,35.0,35.0,8400.0,21.623,21.623,21.623,21.623,8400.0
2005-02-24 12:20:00,34.99,35.0,34.97,34.98,15900.0,21.6168,21.623,21.6045,21.6106,15900.0
2005-02-24 12:25:00,34.98,34.99,34.98,34.99,9700.0,21.6106,21.6168,21.6106,21.6168,9700.0
2005-02-24 12:30:00,35.0,35.0,34.99,35.0,47800.0,21.623,21.623,21.6168,21.623,47800.0
2005-02-24 12:35:00,34.98,35.03,34.98,35.03,9600.0,21.6106,21.6415,21.6106,21.6415,9600.0
2005-02-24 12:40:00,35.02,35.05,35.02,35.03,13500.0,21.6354,21.6539,21.6354,21.6415,13500.0
2005-02-24 12:45:00,35.03,35.08,35.0,35.04,19300.0,21.6415,21.6724,21.623,21.6477,19300.0
2005-02-24 12:50:00,35.05,35.06,35.04,35.06,8700.0,21.6539,21.6601,21.6477,21.6601,8700.0
2005-02-24 12:55:00,35.05,35.06,35.04,35.04,16000.0,21.6539,21.6601,21.6477,21.6477,16000.0
2005-02-24 13:00:00,35.03,35.07,35.03,35.07,15200.0,21.6415,21.6662,21.6415,21.6662,15200.0
2005-02-24 13:05:00,35.07,35.09,35.04,35.07,25800.0,21.6662,21.6786,21.6477,21.6662,25800.0
2005-02-24 13:10:00,35.07,35.07,35.06,35.07,7700.0,21.6662,21.6662,21.6601,21.6662,7700.0
2005-02-24 13:15:00,35.06,35.08,35.04,35.08,14100.0,21.6601,21.6724,21.6477,21.6724,14100.0
2005-02-24 13:20:00,35.08,35.12,35.07,35.12,14300.0,21.6724,21.6971,21.6662,21.6971,14300.0
2005-02-24 13:25:00,35.11,35.12,35.09,35.09,12200.0,21.691,21.6971,21.6786,21.6786,12200.0
2005-02-24 13:30:00,35.08,35.08,35.04,35.05,12700.0,21.6724,21.6724,21.6477,21.6539,12700.0
2005-02-24 13:35:00,35.05,35.11,35.03,35.1,35500.0,21.6539,21.691,21.6415,21.6848,35500.0
2005-02-24 13:40:00,35.1,35.12,35.1,35.12,5400.0,21.6848,21.6971,21.6848,21.6971,5400.0
2005-02-24 13:45:00,35.12,35.14,35.08,35.14,12100.0,21.6971,21.7095,21.6724,21.7095,12100.0
2005-02-24 13:50:00,35.14,35.2,35.14,35.19,21000.0,21.7095,21.7466,21.7095,21.7404,21000.0
2005-02-24 13:55:00,35.2,35.2,35.13,35.15,11400.0,21.7466,21.7466,21.7033,21.7157,11400.0
2005-02-24 14:00:00,35.15,35.23,35.14,35.23,15400.0,21.7157,21.7651,21.7095,21.7651,15400.0
2005-02-24 14:05:00,35.23,35.23,35.21,35.22,15400.0,21.7651,21.7651,21.7527,21.7589,15400.0
2005-02-24 14:10:00,35.22,35.32,35.21,35.32,26100.0,21.7589,21.8207,21.7527,21.8207,26100.0
2005-02-24 14:15:00,35.31,35.37,35.31,35.36,24100.0,21.8145,21.8516,21.8145,21.8454,24100.0
2005-02-24 14:20:00,35.36,35.36,35.31,35.34,11200.0,21.8454,21.8454,21.8145,21.833,11200.0
2005-02-24 14:25:00,35.34,35.34,35.28,35.3,17300.0,21.833,21.833,21.796,21.8083,17300.0
2005-02-24 14:30:00,35.29,35.29,35.27,35.27,18900.0,21.8022,21.8022,21.7898,21.7898,18900.0
2005-02-24 14:35:00,35.27,35.28,35.25,35.27,41800.0,21.7898,21.796,21.7774,21.7898,41800.0
2005-02-24 14:40:00,35.27,35.32,35.27,35.32,26300.0,21.7898,21.8207,21.7898,21.8207,26300.0
2005-02-24 14:45:00,35.31,35.37,35.31,35.37,30500.0,21.8145,21.8516,21.8145,21.8516,30500.0
2005-02-24 14:50:00,35.36,35.42,35.36,35.42,17300.0,21.8454,21.8825,21.8454,21.8825,17300.0
2005-02-24 14:55:00,35.42,35.43,35.37,35.39,17000.0,21.8825,21.8887,21.8516,21.8639,17000.0
2005-02-24 15:00:00,35.39,35.4,35.36,35.39,78300.0,21.8639,21.8701,21.8454,21.8639,78300.0
2005-02-24 15:05:00,35.4,35.4,35.37,35.39,29600.0,21.8701,21.8701,21.8516,21.8639,29600.0
2005-02-24 15:10:00,35.4,35.4,35.34,35.35,34400.0,21.8701,21.8701,21.833,21.8392,34400.0
2005-02-24 15:15:00,35.36,35.36,35.29,35.3,35600.0,21.8454,21.8454,21.8022,21.8083,35600.0
2005-02-24 15:20:00,35.3,35.33,35.27,35.28,16300.0,21.8083,21.8269,21.7898,21.796,16300.0
2005-02-24 15:25:00,35.28,35.29,35.25,35.27,19100.0,21.796,21.8022,21.7774,21.7898,19100.0
2005-02-24 15:30:00,35.29,35.36,35.29,35.35,20100.0,21.8022,21.8454,21.8022,21.8392,20100.0
2005-02-24 15:35:00,35.36,35.4,35.35,35.39,65000.0,21.8454,21.8701,21.8392,21.8639,65000.0
2005-02-24 15:40:00,35.4,35.42,35.39,35.42,48700.0,21.8701,21.8825,21.8639,21.8825,48700.0
2005-02-24 15:45:00,35.44,35.47,35.35,35.38,214700.0,21.8948,21.9134,21.8392,21.8578,214700.0
2005-02-24 15:50:00,35.38,35.39,35.37,35.38,47800.0,21.8578,21.8639,21.8516,21.8578,47800.0
2005-02-24 15:55:00,35.38,35.39,35.34,35.35,66500.0,21.8578,21.8639,21.833,21.8392,66500.0
2005-02-25 09:30:00,35.25,35.33,35.21,35.29,49400.0,21.7774,21.8269,21.7527,21.8022,49400.0
2005-02-25 09:35:00,35.3,35.33,35.18,35.25,37400.0,21.8083,21.8269,21.7342,21.7774,37400.0
2005-02-25 09:40:00,35.26,35.26,35.13,35.24,81600.0,21.7836,21.7836,21.7033,21.7713,81600.0
2005-02-25 09:45:00,35.24,35.3,35.19,35.19,25400.0,21.7713,21.8083,21.7404,21.7404,25400.0
2005-02-25 09:50:00,35.18,35.19,35.14,35.16,29200.0,21.7342,21.7404,21.7095,21.7218,29200.0
2005-02-25 09:55:00,35.17,35.18,35.09,35.1,38000.0,21.728,21.7342,21.6786,21.6848,38000.0
2005-02-25 10:00:00,35.09,35.1,35.03,35.06,42400.0,21.6786,21.6848,21.6415,21.6601,42400.0
2005-02-25 10:05:00,35.06,35.07,34.92,35.0,94000.0,21.6601,21.6662,21.5736,21.623,94000.0
2005-02-25 10:10:00,35.0,35.07,34.99,35.07,84500.0,21.623,21.6662,21.6168,21.6662,84500.0
2005-02-25 10:15:00,35.04,35.06,35.02,35.06,50700.0,21.6477,21.6601,21.6354,21.6601,50700.0
2005-02-25 10:20:00,35.06,35.09,35.02,35.09,63200.0,21.6601,21.6786,21.6354,21.6786,63200.0
2005-02-25 10:25:00,35.09,35.24,35.06,35.21,76600.0,21.6786,21.7713,21.6601,21.7527,76600.0
2005-02-25 10:30:00,35.21,35.21,35.16,35.17,67600.0,21.7527,21.7527,21.7218,21.728,67600.0
2005-02-25 10:35:00,35.18,35.2,35.15,35.18,69900.0,21.7342,21.7466,21.7157,21.7342,69900.0
2005-02-25 10:40:00,35.19,35.32,35.0,35.32,57900.0,21.7404,21.8207,21.623,21.8207,57900.0
2005-02-25 10:45:00,35.35,35.39,35.27,35.27,38400.0,21.8392,21.8639,21.7898,21.7898,38400.0
2005-02-25 10:50:00,35.27,35.27,35.19,35.2,51900.0,21.7898,21.7898,21.7404,21.7466,51900.0
2005-02-25 10:55:00,35.2,35.22,35.15,35.16,48100.0,21.7466,21.7589,21.7157,21.7218,48100.0
2005-02-25 11:00:00,35.15,35.17,35.12,35.12,63800.0,21.7157,21.728,21.6971,21.6971,63800.0
2005-02-25 11:05:00,35.13,35.19,35.13,35.19,36500.0,21.7033,21.7404,21.7033,21.7404,36500.0
2005-02-25 11:10:00,35.19,35.26,35.18,35.26,116900.0,21.7404,21.7836,21.7342,21.7836,116900.0
2005-02-25 11:15:00,35.25,35.31,35.25,35.3,42500.0,21.7774,21.8145,21.7774,21.8083,42500.0
2005-02-25 11:20:00,35.28,35.32,35.27,35.32,36500.0,21.796,21.8207,21.7898,21.8207,36500.0
2005-02-25 11:25:00,35.32,35.33,35.3,35.31,18800.0,21.8207,21.8269,21.8083,21.8145,18800.0
2005-02-25 11:30:00,35.33,35.33,35.29,35.3,14700.0,21.8269,21.8269,21.8022,21.8083,14700.0
2005-02-25 11:35:00,35.3,35.3,35.28,35.29,16500.0,21.8083,21.8083,21.796,21.8022,16500.0
2005-02-25 11:40:00,35.29,35.29,35.25,35.28,11100.0,21.8022,21.8022,21.7774,21.796,11100.0
2005-02-25 11:45:00,35.28,35.29,35.27,35.27,6500.0,21.796,21.8022,21.7898,21.7898,6500.0
2005-02-25 11:50:00,35.27,35.31,35.25,35.28,43600.0,21.7898,21.8145,21.7774,21.796,43600.0
2005-02-25 11:55:00,35.28,35.33,35.28,35.31,57700.0,21.796,21.8269,21.796,21.8145,57700.0
2005-02-25 12:00:00,35.29,35.3,35.28,35.3,17300.0,21.8022,21.8083,21.796,21.8083,17300.0
2005-02-25 12:05:00,35.3,35.32,35.29,35.32,64500.0,21.8083,21.8207,21.8022,21.8207,64500.0
2005-02-25 12:10:00,35.33,35.33,35.31,35.31,9400.0,21.8269,21.8269,21.8145,21.8145,9400.0
2005-02-25 12:15:00,35.3,35.34,35.3,35.32,34600.0,21.8083,21.833,21.8083,21.8207,34600.0
2005-02-25 12:20:00,35.33,35.34,35.31,35.33,32100.0,21.8269,21.833,21.8145,21.8269,32100.0
2005-02-25 12:25:00,35.33,35.34,35.31,35.32,61700.0,21.8269,21.833,21.8145,21.8207,61700.0
2005-02-25 12:30:00,35.32,35.33,35.3,35.3,21400.0,21.8207,21.8269,21.8083,21.8083,21400.0
2005-02-25 12:35:00,35.32,35.33,35.31,35.32,6200.0,21.8207,21.8269,21.8145,21.8207,6200.0
2005-02-25 12:40:00,35.32,35.33,35.31,35.33,6900.0,21.8207,21.8269,21.8145,21.8269,6900.0
2005-02-25 12:45:00,35.32,35.35,35.32,35.35,17700.0,21.8207,21.8392,21.8207,21.8392,17700.0
2005-02-25 12:50:00,35.35,35.36,35.34,35.34,7300.0,21.8392,21.8454,21.833,21.833,7300.0
2005-02-25 12:55:00,35.36,35.39,35.36,35.39,7900.0,21.8454,21.8639,21.8454,21.8639,7900.0
2005-02-25 13:00:00,35.39,35.41,35.38,35.41,6500.0,21.8639,21.8763,21.8578,21.8763,6500.0
2005-02-25 13:05:00,35.4,35.41,35.4,35.4,11500.0,21.8701,21.8763,21.8701,21.8701,11500.0
2005-02-25 13:10:00,35.39,35.39,35.32,35.33,21800.0,21.8639,21.8639,21.8207,21.8269,21800.0
2005-02-25 13:15:00,35.34,35.35,35.33,35.34,7600.0,21.833,21.8392,21.8269,21.833,7600.0
2005-02-25 13:20:00,35.34,35.36,35.34,35.35,16700.0,21.833,21.8454,21.833,21.8392,16700.0
2005-02-25 13:25:00,35.35,35.35,35.34,35.35,9800.0,21.8392,21.8392,21.833,21.8392,9800.0
2005-02-25 13:30:00,35.35,35.36,35.34,35.35,14900.0,21.8392,21.8454,21.833,21.8392,14900.0
2005-02-25 13:35:00,35.36,35.39,35.35,35.39,12800.0,21.8454,21.8639,21.8392,21.8639,12800.0
2005-02-25 13:40:00,35.39,35.4,35.38,35.4,7300.0,21.8639,21.8701,21.8578,21.8701,7300.0
2005-02-25 13:45:00,35.4,35.4,35.39,35.4,12500.0,21.8701,21.8701,21.8639,21.8701,12500.0
2005-02-25 13:50:00,35.4,35.42,35.4,35.4,13500.0,21.8701,21.8825,21.8701,21.8701,13500.0
2005-02-25 13:55:00,35.4,35.43,35.4,35.41,8200.0,21.8701,21.8887,21.8701,21.8763,8200.0
2005-02-25 14:00:00,35.42,35.42,35.4,35.41,10800.0,21.8825,21.8825,21.8701,21.8763,10800.0
2005-02-25 14:05:00,35.41,35.45,35.4,35.45,29300.0,21.8763,21.901,21.8701,21.901,29300.0
2005-02-25 14:10:00,35.46,35.47,35.45,35.47,28600.0,21.9072,21.9134,21.901,21.9134,28600.0
2005-02-25 14:15:00,35.47,35.47,35.45,35.47,29000.0,21.9134,21.9134,21.901,21.9134,29000.0
2005-02-25 14:20:00,35.48,35.5,35.46,35.46,63900.0,21.9195,21.9319,21.9072,21.9072,63900.0
2005-02-25 14:25:00,35.47,35.47,35.42,35.44,41100.0,21.9134,21.9134,21.8825,21.8948,41100.0
2005-02-25 14:30:00,35.44,35.45,35.43,35.43,19900.0,21.8948,21.901,21.8887,21.8887,19900.0
2005-02-25 14:35:00,35.43,35.44,35.4,35.41,29000.0,21.8887,21.8948,21.8701,21.8763,29000.0
2005-02-25 14:40:00,35.41,35.41,35.33,35.36,36400.0,21.8763,21.8763,21.8269,21.8454,36400.0
2005-02-25 14:45:00,35.36,35.37,35.34,35.36,26800.0,21.8454,21.8516,21.833,21.8454,26800.0
2005-02-25 14:50:00,35.37,35.38,35.36,35.38,167900.0,21.8516,21.8578,21.8454,21.8578,167900.0
2005-02-25 14:55:00,35.38,35.39,35.37,35.39,120100.0,21.8578,21.8639,21.8516,21.8639,120100.0
2005-02-25 15:00:00,35.39,35.42,35.39,35.42,11200.0,21.8639,21.8825,21.8639,21.8825,11200.0
2005-02-25 15:05:00,35.42,35.46,35.39,35.4,14600.0,21.8825,21.9072,21.8639,21.8701,14600.0
2005-02-25 15:10:00,35.41,35.44,35.4,35.44,10800.0,21.8763,21.8948,21.8701,21.8948,10800.0
2005-02-25 15:15:00,35.44,35.47,35.44,35.46,26000.0,21.8948,21.9134,21.8948,21.9072,26000.0
2005-02-25 15:20:00,35.48,35.48,35.41,35.48,26500.0,21.9195,21.9195,21.8763,21.9195,26500.0
2005-02-25 15:25:00,35.48,35.5,35.46,35.49,16000.0,21.9195,21.9319,21.9072,21.9257,16000.0
2005-02-25 15:30:00,35.49,35.49,35.44,35.44,45900.0,21.9257,21.9257,21.8948,21.8948,45900.0
2005-02-25 15:35:00,35.44,35.51,35.44,35.5,30100.0,21.8948,21.9381,21.8948,21.9319,30100.0
2005-02-25 15:40:00,35.51,35.51,35.48,35.5,55400.0,21.9381,21.9381,21.9195,21.9319,55400.0
2005-02-25 15:45:00,35.49,35.5,35.47,35.5,28400.0,21.9257,21.9319,21.9134,21.9319,28400.0
2005-02-25 15:50:00,35.51,35.54,35.49,35.52,46000.0,21.9381,21.9566,21.9257,21.9443,46000.0
2005-02-25 15:55:00,35.53,35.55,35.5,35.5,56700.0,21.9504,21.9628,21.9319,21.9319,56700.0
2005-02-28 09:30:00,35.5,35.65,35.48,35.58,31600.0,21.9319,22.0246,21.9195,21.9813,31600.0
2005-02-28 09:35:00,35.57,35.6,35.46,35.47,15600.0,21.9751,21.9937,21.9072,21.9134,15600.0
2005-02-28 09:40:00,35.45,35.46,35.3,35.43,31300.0,21.901,21.9072,21.8083,21.8887,31300.0
2005-02-28 09:45:00,35.43,35.66,35.41,35.66,21900.0,21.8887,22.0307,21.8763,22.0307,21900.0
2005-02-28 09:50:00,35.64,35.69,35.54,35.68,23200.0,22.0184,22.0493,21.9566,22.0431,23200.0
2005-02-28 09:55:00,35.69,35.77,35.66,35.66,21200.0,22.0493,22.0987,22.0307,22.0307,21200.0
2005-02-28 10:00:00,35.69,35.8,35.67,35.8,22100.0,22.0493,22.1172,22.0369,22.1172,22100.0
2005-02-28 10:05:00,35.75,35.76,35.71,35.72,102500.0,22.0863,22.0925,22.0616,22.0678,102500.0
2005-02-28 10:10:00,35.73,35.75,35.72,35.75,43400.0,22.074,22.0863,22.0678,22.0863,43400.0
2005-02-28 10:15:00,35.74,35.77,35.72,35.77,142800.0,22.0802,22.0987,22.0678,22.0987,142800.0
2005-02-28 10:20:00,35.77,35.77,35.73,35.74,30200.0,22.0987,22.0987,22.074,22.0802,30200.0
2005-02-28 10:25:00,35.74,35.75,35.72,35.75,107400.0,22.0802,22.0863,22.0678,22.0863,107400.0
2005-02-28 10:30:00,35.74,35.74,35.71,35.73,4900.0,22.0802,22.0802,22.0616,22.074,4900.0
2005-02-28 10:35:00,35.74,35.75,35.69,35.69,17100.0,22.0802,22.0863,22.0493,22.0493,17100.0
2005-02-28 10:40:00,35.7,35.75,35.7,35.72,17300.0,22.0555,22.0863,22.0555,22.0678,17300.0
2005-02-28 10:45:00,35.72,35.73,35.7,35.7,19100.0,22.0678,22.074,22.0555,22.0555,19100.0
2005-02-28 10:50:00,35.71,35.71,35.67,35.68,29600.0,22.0616,22.0616,22.0369,22.0431,29600.0
2005-02-28 10:55:00,35.67,35.7,35.66,35.69,17400.0,22.0369,22.0555,22.0307,22.0493,17400.0
2005-02-28 11:00:00,35.69,35.7,35.66,35.69,25500.0,22.0493,22.0555,22.0307,22.0493,25500.0
2005-02-28 11:05:00,35.69,35.69,35.66,35.69,18800.0,22.0493,22.0493,22.0307,22.0493,18800.0
2005-02-28 11:10:00,35.69,35.69,35.65,35.65,19700.0,22.0493,22.0493,22.0246,22.0246,19700.0
2005-02-28 11:15:00,35.65,35.65,35.63,35.64,10300.0,22.0246,22.0246,22.0122,22.0184,10300.0
2005-02-28 11:20:00,35.64,35.67,35.63,35.67,7700.0,22.0184,22.0369,22.0122,22.0369,7700.0
2005-02-28 11:25:00,35.67,35.68,35.61,35.62,13400.0,22.0369,22.0431,21.9999,22.006,13400.0
2005-02-28 11:30:00,35.62,35.65,35.57,35.57,62800.0,22.006,22.0246,21.9751,21.9751,62800.0
2005-02-28 11:35:00,35.56,35.63,35.56,35.63,15000.0,21.969,22.0122,21.969,22.0122,15000.0
2005-02-28 11:40:00,35.63,35.65,35.62,35.65,10300.0,22.0122,22.0246,22.006,22.0246,10300.0
2005-02-28 11:45:00,35.65,35.66,35.61,35.62,9300.0,22.0246,22.0307,21.9999,22.006,9300.0
2005-02-28 11:50:00,35.61,35.65,35.58,35.65,13200.0,21.9999,22.0246,21.9813,22.0246,13200.0
2005-02-28 11:55:00,35.63,35.69,35.63,35.68,42600.0,22.0122,22.0493,22.0122,22.0431,42600.0
2005-02-28 12:00:00,35.68,35.68,35.59,35.59,101100.0,22.0431,22.0431,21.9875,21.9875,101100.0
2005-02-28 12:05:00,35.59,35.59,35.5,35.5,46600.0,21.9875,21.9875,21.9319,21.9319,46600.0
2005-02-28 12:10:00,35.5,35.6,35.38,35.38,85100.0,21.9319,21.9937,21.8578,21.8578,85100.0
2005-02-28 12:15:00,35.38,35.43,35.37,35.38,54700.0,21.8578,21.8887,21.8516,21.8578,54700.0
2005-02-28 12:20:00,35.37,36.6,35.37,35.4,96100.0,21.8516,22.6115,21.8516,21.8701,96100.0
2005-02-28 12:25:00,35.4,35.44,35.38,35.43,65000.0,21.8701,21.8948,21.8578,21.8887,65000.0
2005-02-28 12:30:00,35.44,35.6,35.41,35.42,30800.0,21.8948,21.9937,21.8763,21.8825,30800.0
2005-02-28 12:35:00,35.42,35.46,35.41,35.46,17200.0,21.8825,21.9072,21.8763,21.9072,17200.0
2005-02-28 12:40:00,35.46,35.46,35.42,35.44,13500.0,21.9072,21.9072,21.8825,21.8948,13500.0
2005-02-28 12:45:00,35.45,35.48,35.4,35.4,28300.0,21.901,21.9195,21.8701,21.8701,28300.0
2005-02-28 12:50:00,35.4,35.4,35.36,35.38,10600.0,21.8701,21.8701,21.8454,21.8578,10600.0
2005-02-28 12:55:00,35.38,35.4,35.38,35.39,10200.0,21.8578,21.8701,21.8578,21.8639,10200.0
2005-02-28 13:00:00,35.39,35.41,35.39,35.4,5100.0,21.8639,21.8763,21.8639,21.8701,5100.0
2005-02-28 13:05:00,35.41,35.41,35.37,35.37,5200.0,21.8763,21.8763,21.8516,21.8516,5200.0
2005-02-28 13:10:00,35.38,35.38,35.36,35.36,31100.0,21.8578,21.8578,21.8454,21.8454,31100.0
2005-02-28 13:15:00,35.36,35.37,35.32,35.35,33800.0,21.8454,21.8516,21.8207,21.8392,33800.0
2005-02-28 13:20:00,35.35,35.35,35.3,35.34,8600.0,21.8392,21.8392,21.8083,21.833,8600.0
2005-02-28 13:25:00,35.34,35.35,35.31,35.33,11300.0,21.833,21.8392,21.8145,21.8269,11300.0
2005-02-28 13:30:00,35.33,35.34,35.31,35.31,31900.0,21.8269,21.833,21.8145,21.8145,31900.0
2005-02-28 13:35:00,35.31,35.31,35.21,35.21,21200.0,21.8145,21.8145,21.7527,21.7527,21200.0
2005-02-28 13:40:00,35.2,35.22,35.19,35.2,23800.0,21.7466,21.7589,21.7404,21.7466,23800.0
2005-02-28 13:45:00,35.2,35.23,35.19,35.22,48400.0,21.7466,21.7651,21.7404,21.7589,48400.0
2005-02-28 13:50:00,35.23,35.24,35.19,35.19,19900.0,21.7651,21.7713,21.7404,21.7404,19900.0
2005-02-28 13:55:00,35.19,35.19,35.17,35.17,7000.0,21.7404,21.7404,21.728,21.728,7000.0
2005-02-28 14:00:00,35.18,35.19,35.14,35.17,29600.0,21.7342,21.7404,21.7095,21.728,29600.0
2005-02-28 14:05:00,35.18,35.23,35.17,35.21,34700.0,21.7342,21.7651,21.728,21.7527,34700.0
2005-02-28 14:10:00,35.22,35.22,35.18,35.18,9500.0,21.7589,21.7589,21.7342,21.7342,9500.0
2005-02-28 14:15:00,35.18,35.23,35.17,35.23,17300.0,21.7342,21.7651,21.728,21.7651,17300.0
2005-02-28 14:20:00,35.23,35.25,35.23,35.23,15500.0,21.7651,21.7774,21.7651,21.7651,15500.0
2005-02-28 14:25:00,35.23,35.23,35.21,35.21,15000.0,21.7651,21.7651,21.7527,21.7527,15000.0
2005-02-28 14:30:00,35.21,35.21,35.19,35.2,21100.0,21.7527,21.7527,21.7404,21.7466,21100.0
2005-02-28 14:35:00,35.21,35.23,35.2,35.23,23500.0,21.7527,21.7651,21.7466,21.7651,23500.0
2005-02-28 14:40:00,35.23,35.23,35.21,35.23,29400.0,21.7651,21.7651,21.7527,21.7651,29400.0
2005-02-28 14:45:00,35.23,35.31,35.22,35.31,78400.0,21.7651,21.8145,21.7589,21.8145,78400.0
2005-02-28 14:50:00,35.3,35.3,35.26,35.27,25500.0,21.8083,21.8083,21.7836,21.7898,25500.0
2005-02-28 14:55:00,35.26,35.27,35.2,35.2,25700.0,21.7836,21.7898,21.7466,21.7466,25700.0
2005-02-28 15:00:00,35.2,35.24,35.19,35.19,51000.0,21.7466,21.7713,21.7404,21.7404,51000.0
2005-02-28 15:05:00,35.19,35.23,35.19,35.23,55300.0,21.7404,21.7651,21.7404,21.7651,55300.0
2005-02-28 15:10:00,35.24,35.25,35.23,35.25,38000.0,21.7713,21.7774,21.7651,21.7774,38000.0
2005-02-28 15:15:00,35.25,35.4,35.25,35.4,77800.0,21.7774,21.8701,21.7774,21.8701,77800.0
2005-02-28 15:20:00,35.4,35.42,35.39,35.4,42400.0,21.8701,21.8825,21.8639,21.8701,42400.0
2005-02-28 15:25:00,35.4,35.4,35.3,35.31,54500.0,21.8701,21.8701,21.8083,21.8145,54500.0
2005-02-28 15:30:00,35.31,35.39,35.31,35.39,28500.0,21.8145,21.8639,21.8145,21.8639,28500.0
2005-02-28 15:35:00,35.39,35.4,35.29,35.29,39100.0,21.8639,21.8701,21.8022,21.8022,39100.0
2005-02-28 15:40:00,35.29,35.3,35.23,35.23,34200.0,21.8022,21.8083,21.7651,21.7651,34200.0
2005-02-28 15:45:00,35.25,35.25,35.22,35.23,58700.0,21.7774,21.7774,21.7589,21.7651,58700.0
2005-02-28 15:50:00,35.23,35.23,35.17,35.19,57000.0,21.7651,21.7651,21.728,21.7404,57000.0
2005-02-28 15:55:00,35.18,35.19,35.15,35.16,118700.0,21.7342,21.7404,21.7157,21.7218,118700.0
2005-03-01 09:30:00,35.15,35.15,35.0,35.14,44900.0,21.7157,21.7157,21.623,21.7095,44900.0
2005-03-01 09:35:00,35.14,35.24,35.1,35.22,96500.0,21.7095,21.7713,21.6848,21.7589,96500.0
2005-03-01 09:40:00,35.22,35.25,35.19,35.23,64800.0,21.7589,21.7774,21.7404,21.7651,64800.0
2005-03-01 09:45:00,35.24,35.4,35.24,35.39,40400.0,21.7713,21.8701,21.7713,21.8639,40400.0
2005-03-01 09:50:00,35.41,35.53,35.41,35.53,47000.0,21.8763,21.9504,21.8763,21.9504,47000.0
2005-03-01 09:55:00,35.55,35.77,35.55,35.77,35500.0,21.9628,22.0987,21.9628,22.0987,35500.0
2005-03-01 10:00:00,35.77,35.83,35.69,35.78,45900.0,22.0987,22.1358,22.0493,22.1049,45900.0
2005-03-01 10:05:00,35.78,35.85,35.6,35.6,75400.0,22.1049,22.1481,21.9937,21.9937,75400.0
2005-03-01 10:10:00,35.62,35.62,35.59,35.6,40500.0,22.006,22.006,21.9875,21.9937,40500.0
2005-03-01 10:15:00,35.6,35.61,35.57,35.6,70200.0,21.9937,21.9999,21.9751,21.9937,70200.0
2005-03-01 10:20:00,35.63,35.63,35.58,35.59,17100.0,22.0122,22.0122,21.9813,21.9875,17100.0
2005-03-01 10:25:00,35.59,35.63,35.58,35.63,17300.0,21.9875,22.0122,21.9813,22.0122,17300.0
2005-03-01 10:30:00,35.61,35.67,35.61,35.66,19000.0,21.9999,22.0369,21.9999,22.0307,19000.0
2005-03-01 10:35:00,35.67,35.7,35.67,35.69,22300.0,22.0369,22.0555,22.0369,22.0493,22300.0
2005-03-01 10:40:00,35.69,35.69,35.66,35.68,16900.0,22.0493,22.0493,22.0307,22.0431,16900.0
2005-03-01 10:45:00,35.66,35.67,35.6,35.64,24200.0,22.0307,22.0369,21.9937,22.0184,24200.0
2005-03-01 10:50:00,35.65,35.7,35.65,35.68,38700.0,22.0246,22.0555,22.0246,22.0431,38700.0
2005-03-01 10:55:00,35.68,35.69,35.67,35.69,13600.0,22.0431,22.0493,22.0369,22.0493,13600.0
2005-03-01 11:00:00,35.69,35.7,35.69,35.69,55300.0,22.0493,22.0555,22.0493,22.0493,55300.0
2005-03-01 11:05:00,35.69,35.71,35.69,35.71,56100.0,22.0493,22.0616,22.0493,22.0616,56100.0
2005-03-01 11:10:00,35.71,35.71,35.67,35.67,25800.0,22.0616,22.0616,22.0369,22.0369,25800.0
2005-03-01 11:15:00,35.67,35.67,35.62,35.64,22600.0,22.0369,22.0369,22.006,22.0184,22600.0
2005-03-01 11:20:00,35.64,35.65,35.61,35.62,12700.0,22.0184,22.0246,21.9999,22.006,12700.0
2005-03-01 11:25:00,35.62,35.64,35.59,35.64,19400.0,22.006,22.0184,21.9875,22.0184,19400.0
2005-03-01 11:30:00,35.64,35.7,35.63,35.7,22200.0,22.0184,22.0555,22.0122,22.0555,22200.0
2005-03-01 11:35:00,35.7,35.73,35.69,35.7,20000.0,22.0555,22.074,22.0493,22.0555,20000.0
2005-03-01 11:40:00,35.69,35.72,35.69,35.7,9300.0,22.0493,22.0678,22.0493,22.0555,9300.0
2005-03-01 11:45:00,35.7,35.73,35.68,35.72,24000.0,22.0555,22.074,22.0431,22.0678,24000.0
2005-03-01 11:50:00,35.72,35.74,35.7,35.73,29500.0,22.0678,22.0802,22.0555,22.074,29500.0
2005-03-01 11:55:00,35.73,35.88,35.73,35.88,49800.0,22.074,22.1667,22.074,22.1667,49800.0
2005-03-01 12:00:00,35.87,35.88,35.85,35.87,32700.0,22.1605,22.1667,22.1481,22.1605,32700.0
2005-03-01 12:05:00,35.87,35.87,35.75,35.75,42700.0,22.1605,22.1605,22.0863,22.0863,42700.0
2005-03-01 12:10:00,35.76,35.77,35.73,35.74,13600.0,22.0925,22.0987,22.074,22.0802,13600.0
2005-03-01 12:15:00,35.75,35.78,35.72,35.78,55400.0,22.0863,22.1049,22.0678,22.1049,55400.0
2005-03-01 12:20:00,35.77,35.77,35.76,35.77,14800.0,22.0987,22.0987,22.0925,22.0987,14800.0
2005-03-01 12:25:00,35.77,35.77,35.74,35.75,25000.0,22.0987,22.0987,22.0802,22.0863,25000.0
2005-03-01 12:30:00,35.75,35.76,35.73,35.74,11300.0,22.0863,22.0925,22.074,22.0802,11300.0
2005-03-01 12:35:00,35.73,35.74,35.63,35.65,26800.0,22.074,22.0802,22.0122,22.0246,26800.0
2005-03-01 12:40:00,35.65,35.66,35.62,35.64,23000.0,22.0246,22.0307,22.006,22.0184,23000.0
2005-03-01 12:45:00,35.64,35.64,35.62,35.64,17800.0,22.0184,22.0184,22.006,22.0184,17800.0
2005-03-01 12:50:00,35.64,35.64,35.6,35.64,26800.0,22.0184,22.0184,21.9937,22.0184,26800.0
2005-03-01 12:55:00,35.64,35.68,35.63,35.64,28800.0,22.0184,22.0431,22.0122,22.0184,28800.0
2005-03-01 13:00:00,35.64,35.67,35.63,35.66,14500.0,22.0184,22.0369,22.0122,22.0307,14500.0
2005-03-01 13:05:00,35.66,35.67,35.64,35.66,13000.0,22.0307,22.0369,22.0184,22.0307,13000.0
2005-03-01 13:10:00,35.66,35.67,35.66,35.66,7400.0,22.0307,22.0369,22.0307,22.0307,7400.0
2005-03-01 13:15:00,35.66,35.67,35.62,35.62,8500.0,22.0307,22.0369,22.006,22.006,8500.0
2005-03-01 13:20:00,35.62,35.62,35.5,35.51,52000.0,22.006,22.006,21.9319,21.9381,52000.0
2005-03-01 13:25:00,35.51,35.52,35.48,35.51,16500.0,21.9381,21.9443,21.9195,21.9381,16500.0
2005-03-01 13:30:00,35.5,35.56,35.5,35.54,31000.0,21.9319,21.969,21.9319,21.9566,31000.0
2005-03-01 13:35:00,35.54,35.58,35.53,35.56,10200.0,21.9566,21.9813,21.9504,21.969,10200.0
2005-03-01 13:40:00,35.55,35.57,35.55,35.55,8100.0,21.9628,21.9751,21.9628,21.9628,8100.0
2005-03-01 13:45:00,35.55,35.63,35.55,35.61,20600.0,21.9628,22.0122,21.9628,21.9999,20600.0
2005-03-01 13:50:00,35.56,35.63,35.56,35.62,13700.0,21.969,22.0122,21.969,22.006,13700.0
2005-03-01 13:55:00,35.63,35.65,35.62,35.64,10200.0,22.0122,22.0246,22.006,22.0184,10200.0
2005-03-01 14:00:00,35.65,35.68,35.65,35.66,21100.0,22.0246,22.0431,22.0246,22.0307,21100.0
2005-03-01 14:05:00,35.67,35.69,35.65,35.65,12300.0,22.0369,22.0493,22.0246,22.0246,12300.0
2005-03-01 14:10:00,35.65,35.69,35.64,35.69,10800.0,22.0246,22.0493,22.0184,22.0493,10800.0
2005-03-01 14:15:00,35.69,35.7,35.69,35.7,12800.0,22.0493,22.0555,22.0493,22.0555,12800.0
2005-03-01 14:20:00,35.7,35.71,35.67,35.69,17800.0,22.0555,22.0616,22.0369,22.0493,17800.0
2005-03-01 14:25:00,35.69,35.7,35.64,35.64,11700.0,22.0493,22.0555,22.0184,22.0184,11700.0
2005-03-01 14:30:00,35.65,35.65,35.61,35.62,15700.0,22.0246,22.0246,21.9999,22.006,15700.0
2005-03-01 14:35:00,35.63,35.63,35.57,35.57,30200.0,22.0122,22.0122,21.9751,21.9751,30200.0
2005-03-01 14:40:00,35.58,35.58,35.55,35.56,30800.0,21.9813,21.9813,21.9628,21.969,30800.0
2005-03-01 14:45:00,35.56,35.57,35.54,35.57,37300.0,21.969,21.9751,21.9566,21.9751,37300.0
2005-03-01 14:50:00,35.6,35.6,35.55,35.57,16100.0,21.9937,21.9937,21.9628,21.9751,16100.0
2005-03-01 14:55:00,35.57,35.59,35.57,35.58,12800.0,21.9751,21.9875,21.9751,21.9813,12800.0
2005-03-01 15:00:00,35.59,35.6,35.59,35.6,32900.0,21.9875,21.9937,21.9875,21.9937,32900.0
2005-03-01 15:05:00,35.59,35.6,35.55,35.58,33500.0,21.9875,21.9937,21.9628,21.9813,33500.0
2005-03-01 15:10:00,35.59,35.6,35.56,35.59,34500.0,21.9875,21.9937,21.969,21.9875,34500.0
2005-03-01 15:15:00,35.59,35.61,35.58,35.58,24500.0,21.9875,21.9999,21.9813,21.9813,24500.0
2005-03-01 15:20:00,35.6,35.62,35.59,35.6,15000.0,21.9937,22.006,21.9875,21.9937,15000.0
2005-03-01 15:25:00,35.6,35.62,35.59,35.62,25200.0,21.9937,22.006,21.9875,22.006,25200.0
2005-03-01 15:30:00,35.62,35.64,35.59,35.62,22800.0,22.006,22.0184,21.9875,22.006,22800.0
2005-03-01 15:35:00,35.62,35.62,35.6,35.61,18700.0,22.006,22.006,21.9937,21.9999,18700.0
2005-03-01 15:40:00,35.61,35.66,35.6,35.65,22600.0,21.9999,22.0307,21.9937,22.0246,22600.0
2005-03-01 15:45:00,35.65,35.69,35.65,35.66,27500.0,22.0246,22.0493,22.0246,22.0307,27500.0
2005-03-01 15:50:00,35.66,35.66,35.64,35.65,38800.0,22.0307,22.0307,22.0184,22.0246,38800.0
2005-03-01 15:55:00,35.65,35.7,35.65,35.68,51200.0,22.0246,22.0555,22.0246,22.0431,51200.0
2005-03-02 09:30:00,35.62,35.65,35.52,35.52,17300.0,22.006,22.0246,21.9443,21.9443,17300.0
2005-03-02 09:35:00,35.52,35.53,35.37,35.39,14700.0,21.9443,21.9504,21.8516,21.8639,14700.0
2005-03-02 09:40:00,35.4,35.42,35.28,35.37,16400.0,21.8701,21.8825,21.796,21.8516,16400.0
2005-03-02 09:45:00,35.35,35.4,35.32,35.39,16200.0,21.8392,21.8701,21.8207,21.8639,16200.0
2005-03-02 09:50:00,35.39,35.4,35.36,35.38,23100.0,21.8639,21.8701,21.8454,21.8578,23100.0
2005-03-02 09:55:00,35.39,35.45,35.39,35.41,28200.0,21.8639,21.901,21.8639,21.8763,28200.0
2005-03-02 10:00:00,35.42,35.45,35.33,35.33,33300.0,21.8825,21.901,21.8269,21.8269,33300.0
2005-03-02 10:05:00,35.33,35.33,35.27,35.32,28800.0,21.8269,21.8269,21.7898,21.8207,28800.0
2005-03-02 10:10:00,35.34,35.42,35.34,35.39,17600.0,21.833,21.8825,21.833,21.8639,17600.0
2005-03-02 10:15:00,35.38,35.38,35.33,35.38,29900.0,21.8578,21.8578,21.8269,21.8578,29900.0
2005-03-02 10:20:00,35.38,35.38,35.34,35.36,19200.0,21.8578,21.8578,21.833,21.8454,19200.0
2005-03-02 10:25:00,35.36,35.36,35.34,35.35,26200.0,21.8454,21.8454,21.833,21.8392,26200.0
2005-03-02 10:30:00,35.35,35.39,35.32,35.35,30100.0,21.8392,21.8639,21.8207,21.8392,30100.0
2005-03-02 10:35:00,35.33,35.36,35.33,35.35,11200.0,21.8269,21.8454,21.8269,21.8392,11200.0
2005-03-02 10:40:00,35.34,35.36,35.3,35.34,17600.0,21.833,21.8454,21.8083,21.833,17600.0
2005-03-02 10:45:00,35.33,35.35,35.31,35.35,12300.0,21.8269,21.8392,21.8145,21.8392,12300.0
2005-03-02 10:50:00,35.34,35.4,35.3,35.39,28800.0,21.833,21.8701,21.8083,21.8639,28800.0
2005-03-02 10:55:00,35.39,35.39,35.31,35.35,17900.0,21.8639,21.8639,21.8145,21.8392,17900.0
2005-03-02 11:00:00,35.35,35.36,35.3,35.34,18400.0,21.8392,21.8454,21.8083,21.833,18400.0
2005-03-02 11:05:00,35.34,35.4,35.33,35.4,43600.0,21.833,21.8701,21.8269,21.8701,43600.0
2005-03-02 11:10:00,35.4,35.48,35.37,35.48,49600.0,21.8701,21.9195,21.8516,21.9195,49600.0
2005-03-02 11:15:00,35.48,35.53,35.45,35.5,30300.0,21.9195,21.9504,21.901,21.9319,30300.0
2005-03-02 11:20:00,35.5,35.56,35.46,35.56,630700.0,21.9319,21.969,21.9072,21.969,630700.0
2005-03-02 11:25:00,35.55,35.6,35.5,35.55,62100.0,21.9628,21.9937,21.9319,21.9628,62100.0
2005-03-02 11:30:00,35.55,35.56,35.55,35.55,53600.0,21.9628,21.969,21.9628,21.9628,53600.0
2005-03-02 11:35:00,35.52,35.58,35.52,35.57,13200.0,21.9443,21.9813,21.9443,21.9751,13200.0
2005-03-02 11:40:00,35.57,35.58,35.53,35.56,35300.0,21.9751,21.9813,21.9504,21.969,35300.0
2005-03-02 11:45:00,35.57,35.62,35.53,35.6,15000.0,21.9751,22.006,21.9504,21.9937,15000.0
2005-03-02 11:50:00,35.6,35.61,35.53,35.53,20300.0,21.9937,21.9999,21.9504,21.9504,20300.0
2005-03-02 11:55:00,35.54,35.54,35.52,35.53,8100.0,21.9566,21.9566,21.9443,21.9504,8100.0
2005-03-02 12:00:00,35.53,35.6,35.53,35.59,16800.0,21.9504,21.9937,21.9504,21.9875,16800.0
2005-03-02 12:05:00,35.6,35.62,35.59,35.61,7400.0,21.9937,22.006,21.9875,21.9999,7400.0
2005-03-02 12:10:00,35.61,35.64,35.57,35.64,10300.0,21.9999,22.0184,21.9751,22.0184,10300.0
2005-03-02 12:15:00,35.63,35.66,35.63,35.65,11400.0,22.0122,22.0307,22.0122,22.0246,11400.0
2005-03-02 12:20:00,35.64,35.65,35.64,35.64,8700.0,22.0184,22.0246,22.0184,22.0184,8700.0
2005-03-02 12:25:00,35.65,35.65,35.63,35.63,10000.0,22.0246,22.0246,22.0122,22.0122,10000.0
2005-03-02 12:30:00,35.64,35.64,35.61,35.61,7200.0,22.0184,22.0184,21.9999,21.9999,7200.0
2005-03-02 12:35:00,35.6,35.61,35.6,35.61,5500.0,21.9937,21.9999,21.9937,21.9999,5500.0
2005-03-02 12:40:00,35.6,35.65,35.58,35.65,9400.0,21.9937,22.0246,21.9813,22.0246,9400.0
2005-03-02 12:45:00,35.63,35.65,35.63,35.65,3500.0,22.0122,22.0246,22.0122,22.0246,3500.0
2005-03-02 12:50:00,35.65,35.66,35.64,35.66,6500.0,22.0246,22.0307,22.0184,22.0307,6500.0
2005-03-02 12:55:00,35.66,35.67,35.63,35.64,17400.0,22.0307,22.0369,22.0122,22.0184,17400.0
2005-03-02 13:00:00,35.65,35.67,35.65,35.66,6600.0,22.0246,22.0369,22.0246,22.0307,6600.0
2005-03-02 13:05:00,35.66,35.66,35.65,35.65,9800.0,22.0307,22.0307,22.0246,22.0246,9800.0
2005-03-02 13:10:00,35.66,35.67,35.65,35.65,10800.0,22.0307,22.0369,22.0246,22.0246,10800.0
2005-03-02 13:15:00,35.64,35.65,35.61,35.65,7800.0,22.0184,22.0246,21.9999,22.0246,7800.0
2005-03-02 13:20:00,35.64,35.65,35.62,35.62,5200.0,22.0184,22.0246,22.006,22.006,5200.0
2005-03-02 13:25:00,35.64,35.65,35.63,35.65,9600.0,22.0184,22.0246,22.0122,22.0246,9600.0
2005-03-02 13:30:00,35.64,35.65,35.62,35.63,6200.0,22.0184,22.0246,22.006,22.0122,6200.0
2005-03-02 13:35:00,35.64,35.64,35.59,35.59,15200.0,22.0184,22.0184,21.9875,21.9875,15200.0
2005-03-02 13:40:00,35.59,35.59,35.56,35.56,5600.0,21.9875,21.9875,21.969,21.969,5600.0
2005-03-02 13:45:00,35.56,35.58,35.56,35.56,16500.0,21.969,21.9813,21.969,21.969,16500.0
2005-03-02 13:50:00,35.56,35.56,35.45,35.45,14000.0,21.969,21.969,21.901,21.901,14000.0
2005-03-02 13:55:00,35.44,35.44,35.38,35.44,13100.0,21.8948,21.8948,21.8578,21.8948,13100.0
2005-03-02 14:00:00,35.43,35.44,35.41,35.43,13600.0,21.8887,21.8948,21.8763,21.8887,13600.0
2005-03-02 14:05:00,35.43,35.45,35.42,35.42,10100.0,21.8887,21.901,21.8825,21.8825,10100.0
2005-03-02 14:10:00,35.42,35.47,35.4,35.47,18100.0,21.8825,21.9134,21.8701,21.9134,18100.0
2005-03-02 14:15:00,35.47,35.47,35.42,35.43,17800.0,21.9134,21.9134,21.8825,21.8887,17800.0
2005-03-02 14:20:00,35.43,35.45,35.42,35.45,6200.0,21.8887,21.901,21.8825,21.901,6200.0
2005-03-02 14:25:00,35.44,35.48,35.42,35.42,7700.0,21.8948,21.9195,21.8825,21.8825,7700.0
2005-03-02 14:30:00,35.44,35.44,35.4,35.4,16300.0,21.8948,21.8948,21.8701,21.8701,16300.0
2005-03-02 14:35:00,35.4,35.41,35.32,35.39,26800.0,21.8701,21.8763,21.8207,21.8639,26800.0
2005-03-02 14:40:00,35.36,35.38,35.34,35.37,17700.0,21.8454,21.8578,21.833,21.8516,17700.0
2005-03-02 14:45:00,35.37,35.43,35.35,35.4,33600.0,21.8516,21.8887,21.8392,21.8701,33600.0
2005-03-02 14:50:00,35.38,35.45,35.38,35.43,13300.0,21.8578,21.901,21.8578,21.8887,13300.0
2005-03-02 14:55:00,35.43,35.46,35.4,35.46,11800.0,21.8887,21.9072,21.8701,21.9072,11800.0
2005-03-02 15:00:00,35.46,35.47,35.44,35.45,11700.0,21.9072,21.9134,21.8948,21.901,11700.0
2005-03-02 15:05:00,35.46,35.5,35.42,35.5,298700.0,21.9072,21.9319,21.8825,21.9319,298700.0
2005-03-02 15:10:00,35.52,35.52,35.46,35.46,31400.0,21.9443,21.9443,21.9072,21.9072,31400.0
2005-03-02 15:15:00,35.47,35.47,35.44,35.45,12900.0,21.9134,21.9134,21.8948,21.901,12900.0
2005-03-02 15:20:00,35.45,35.48,35.43,35.47,15500.0,21.901,21.9195,21.8887,21.9134,15500.0
2005-03-02 15:25:00,35.47,35.5,35.46,35.5,15400.0,21.9134,21.9319,21.9072,21.9319,15400.0
2005-03-02 15:30:00,35.5,35.5,35.49,35.49,23700.0,21.9319,21.9319,21.9257,21.9257,23700.0
2005-03-02 15:35:00,35.49,35.5,35.48,35.49,25200.0,21.9257,21.9319,21.9195,21.9257,25200.0
2005-03-02 15:40:00,35.5,35.51,35.49,35.5,32700.0,21.9319,21.9381,21.9257,21.9319,32700.0
2005-03-02 15:45:00,35.51,35.54,35.5,35.53,13500.0,21.9381,21.9566,21.9319,21.9504,13500.0
2005-03-02 15:50:00,35.53,35.53,35.5,35.53,20300.0,21.9504,21.9504,21.9319,21.9504,20300.0
2005-03-02 15:55:00,35.54,35.55,35.46,35.49,26100.0,21.9566,21.9628,21.9072,21.9257,26100.0
2005-03-03 09:30:00,35.63,35.64,35.53,35.58,28300.0,22.0122,22.0184,21.9504,21.9813,28300.0
2005-03-03 09:35:00,35.57,35.6,35.46,35.55,12700.0,21.9751,21.9937,21.9072,21.9628,12700.0
2005-03-03 09:40:00,35.54,35.65,35.54,35.57,109900.0,21.9566,22.0246,21.9566,21.9751,109900.0
2005-03-03 09:45:00,35.6,35.66,35.58,35.59,23300.0,21.9937,22.0307,21.9813,21.9875,23300.0
2005-03-03 09:50:00,35.59,35.6,35.58,35.6,13100.0,21.9875,21.9937,21.9813,21.9937,13100.0
2005-03-03 09:55:00,35.6,35.63,35.54,35.6,37700.0,21.9937,22.0122,21.9566,21.9937,37700.0
2005-03-03 10:00:00,35.6,35.6,35.46,35.52,22300.0,21.9937,21.9937,21.9072,21.9443,22300.0
2005-03-03 10:05:00,35.52,35.55,35.47,35.55,28200.0,21.9443,21.9628,21.9134,21.9628,28200.0
2005-03-03 10:10:00,35.54,35.6,35.54,35.6,35500.0,21.9566,21.9937,21.9566,21.9937,35500.0
2005-03-03 10:15:00,35.61,35.82,35.61,35.81,45900.0,21.9999,22.1296,21.9999,22.1234,45900.0
2005-03-03 10:20:00,35.81,35.83,35.79,35.8,26900.0,22.1234,22.1358,22.1111,22.1172,26900.0
2005-03-03 10:25:00,35.8,35.81,35.56,35.57,43500.0,22.1172,22.1234,21.969,21.9751,43500.0
2005-03-03 10:30:00,35.57,35.59,35.5,35.59,44200.0,21.9751,21.9875,21.9319,21.9875,44200.0
2005-03-03 10:35:00,35.58,35.63,35.56,35.57,13100.0,21.9813,22.0122,21.969,21.9751,13100.0
2005-03-03 10:40:00,35.56,35.59,35.55,35.57,12000.0,21.969,21.9875,21.9628,21.9751,12000.0
2005-03-03 10:45:00,35.56,35.59,35.54,35.57,13200.0,21.969,21.9875,21.9566,21.9751,13200.0
2005-03-03 10:50:00,35.57,35.58,35.54,35.55,37900.0,21.9751,21.9813,21.9566,21.9628,37900.0
2005-03-03 10:55:00,35.55,35.55,35.47,35.48,13900.0,21.9628,21.9628,21.9134,21.9195,13900.0
2005-03-03 11:00:00,35.48,35.48,35.44,35.44,17000.0,21.9195,21.9195,21.8948,21.8948,17000.0
2005-03-03 11:05:00,35.44,35.5,35.44,35.47,152600.0,21.8948,21.9319,21.8948,21.9134,152600.0
2005-03-03 11:10:00,35.47,35.54,35.47,35.52,21500.0,21.9134,21.9566,21.9134,21.9443,21500.0
2005-03-03 11:15:00,35.52,35.53,35.5,35.5,33800.0,21.9443,21.9504,21.9319,21.9319,33800.0
2005-03-03 11:20:00,35.5,35.52,35.49,35.52,33300.0,21.9319,21.9443,21.9257,21.9443,33300.0
2005-03-03 11:25:00,35.52,35.53,35.5,35.5,39700.0,21.9443,21.9504,21.9319,21.9319,39700.0
2005-03-03 11:30:00,35.54,35.55,35.5,35.55,19100.0,21.9566,21.9628,21.9319,21.9628,19100.0
2005-03-03 11:35:00,35.55,35.61,35.55,35.6,10800.0,21.9628,21.9999,21.9628,21.9937,10800.0
2005-03-03 11:40:00,35.59,35.65,35.59,35.63,12300.0,21.9875,22.0246,21.9875,22.0122,12300.0
2005-03-03 11:45:00,35.63,35.64,35.5,35.5,20300.0,22.0122,22.0184,21.9319,21.9319,20300.0
2005-03-03 11:50:00,35.5,35.52,35.48,35.48,53600.0,21.9319,21.9443,21.9195,21.9195,53600.0
2005-03-03 11:55:00,35.49,35.49,35.39,35.44,22100.0,21.9257,21.9257,21.8639,21.8948,22100.0
2005-03-03 12:00:00,35.46,35.5,35.44,35.5,9000.0,21.9072,21.9319,21.8948,21.9319,9000.0
2005-03-03 12:05:00,35.5,35.5,35.49,35.49,6400.0,21.9319,21.9319,21.9257,21.9257,6400.0
2005-03-03 12:10:00,35.49,35.5,35.49,35.5,11400.0,21.9257,21.9319,21.9257,21.9319,11400.0
2005-03-03 12:15:00,35.5,35.5,35.47,35.47,11500.0,21.9319,21.9319,21.9134,21.9134,11500.0
2005-03-03 12:20:00,35.48,35.48,35.41,35.45,17500.0,21.9195,21.9195,21.8763,21.901,17500.0
2005-03-03 12:25:00,35.44,35.44,35.42,35.42,7200.0,21.8948,21.8948,21.8825,21.8825,7200.0
2005-03-03 12:30:00,35.4,35.42,35.33,35.39,41800.0,21.8701,21.8825,21.8269,21.8639,41800.0
2005-03-03 12:35:00,35.39,35.44,35.39,35.43,14200.0,21.8639,21.8948,21.8639,21.8887,14200.0
2005-03-03 12:40:00,35.44,35.45,35.42,35.42,6500.0,21.8948,21.901,21.8825,21.8825,6500.0
2005-03-03 12:45:00,35.42,35.45,35.41,35.43,25200.0,21.8825,21.901,21.8763,21.8887,25200.0
2005-03-03 12:50:00,35.43,35.45,35.41,35.42,9200.0,21.8887,21.901,21.8763,21.8825,9200.0
2005-03-03 12:55:00,35.41,35.42,35.4,35.41,11600.0,21.8763,21.8825,21.8701,21.8763,11600.0
2005-03-03 13:00:00,35.41,35.43,35.39,35.41,37400.0,21.8763,21.8887,21.8639,21.8763,37400.0
2005-03-03 13:05:00,35.42,35.47,35.41,35.46,12900.0,21.8825,21.9134,21.8763,21.9072,12900.0
2005-03-03 13:10:00,35.46,35.47,35.43,35.47,19900.0,21.9072,21.9134,21.8887,21.9134,19900.0
2005-03-03 13:15:00,35.47,35.47,35.41,35.41,17400.0,21.9134,21.9134,21.8763,21.8763,17400.0
2005-03-03 13:20:00,35.41,35.42,35.41,35.42,4000.0,21.8763,21.8825,21.8763,21.8825,4000.0
2005-03-03 13:25:00,35.41,35.44,35.4,35.44,6200.0,21.8763,21.8948,21.8701,21.8948,6200.0
2005-03-03 13:30:00,35.45,35.47,35.45,35.47,3900.0,21.901,21.9134,21.901,21.9134,3900.0
2005-03-03 13:35:00,35.46,35.47,35.45,35.45,4200.0,21.9072,21.9134,21.901,21.901,4200.0
2005-03-03 13:40:00,35.45,35.46,35.44,35.44,3900.0,21.901,21.9072,21.8948,21.8948,3900.0
2005-03-03 13:45:00,35.44,35.44,35.38,35.38,32600.0,21.8948,21.8948,21.8578,21.8578,32600.0
2005-03-03 13:50:00,35.39,35.4,35.37,35.38,30900.0,21.8639,21.8701,21.8516,21.8578,30900.0
2005-03-03 13:55:00,35.35,35.39,35.35,35.39,34000.0,21.8392,21.8639,21.8392,21.8639,34000.0
2005-03-03 14:00:00,35.39,35.45,35.39,35.45,6700.0,21.8639,21.901,21.8639,21.901,6700.0
2005-03-03 14:05:00,35.46,35.5,35.45,35.49,15400.0,21.9072,21.9319,21.901,21.9257,15400.0
2005-03-03 14:10:00,35.5,35.5,35.47,35.5,5400.0,21.9319,21.9319,21.9134,21.9319,5400.0
2005-03-03 14:15:00,35.5,35.5,35.48,35.5,15600.0,21.9319,21.9319,21.9195,21.9319,15600.0
2005-03-03 14:20:00,35.49,35.54,35.49,35.53,7400.0,21.9257,21.9566,21.9257,21.9504,7400.0
2005-03-03 14:25:00,35.54,35.56,35.53,35.56,6600.0,21.9566,21.969,21.9504,21.969,6600.0
2005-03-03 14:30:00,35.56,35.6,35.55,35.6,9000.0,21.969,21.9937,21.9628,21.9937,9000.0
2005-03-03 14:35:00,35.61,35.61,35.5,35.51,65600.0,21.9999,21.9999,21.9319,21.9381,65600.0
2005-03-03 14:40:00,35.51,35.54,35.51,35.53,11200.0,21.9381,21.9566,21.9381,21.9504,11200.0
2005-03-03 14:45:00,35.53,35.57,35.53,35.56,7400.0,21.9504,21.9751,21.9504,21.969,7400.0
2005-03-03 14:50:00,35.56,35.57,35.56,35.57,5500.0,21.969,21.9751,21.969,21.9751,5500.0
2005-03-03 14:55:00,35.56,35.57,35.56,35.56,3700.0,21.969,21.9751,21.969,21.969,3700.0
2005-03-03 15:00:00,35.57,35.58,35.56,35.57,14100.0,21.9751,21.9813,21.969,21.9751,14100.0
2005-03-03 15:05:00,35.57,35.58,35.56,35.57,22900.0,21.9751,21.9813,21.969,21.9751,22900.0
2005-03-03 15:10:00,35.56,35.58,35.53,35.53,12500.0,21.969,21.9813,21.9504,21.9504,12500.0
2005-03-03 15:15:00,35.56,35.56,35.51,35.52,5100.0,21.969,21.969,21.9381,21.9443,5100.0
2005-03-03 15:20:00,35.51,35.51,35.47,35.48,12900.0,21.9381,21.9381,21.9134,21.9195,12900.0
2005-03-03 15:25:00,35.48,35.5,35.47,35.5,16100.0,21.9195,21.9319,21.9134,21.9319,16100.0
2005-03-03 15:30:00,35.5,35.52,35.49,35.51,17000.0,21.9319,21.9443,21.9257,21.9381,17000.0
2005-03-03 15:35:00,35.5,35.54,35.5,35.52,5400.0,21.9319,21.9566,21.9319,21.9443,5400.0
2005-03-03 15:40:00,35.54,35.56,35.52,35.54,14900.0,21.9566,21.969,21.9443,21.9566,14900.0
2005-03-03 15:45:00,35.54,35.58,35.54,35.57,24900.0,21.9566,21.9813,21.9566,21.9751,24900.0
2005-03-03 15:50:00,35.57,35.62,35.56,35.61,21400.0,21.9751,22.006,21.969,21.9999,21400.0
2005-03-03 15:55:00,35.59,35.59,35.54,35.54,118900.0,21.9875,21.9875,21.9566,21.9566,118900.0
2005-03-04 09:30:00,35.58,35.68,35.53,35.57,51200.0,21.9813,22.0431,21.9504,21.9751,51200.0
2005-03-04 09:35:00,35.6,35.95,35.58,35.95,27500.0,21.9937,22.2099,21.9813,22.2099,27500.0
2005-03-04 09:40:00,35.95,35.95,35.75,35.77,37300.0,22.2099,22.2099,22.0863,22.0987,37300.0
2005-03-04 09:45:00,35.77,35.85,35.77,35.84,36500.0,22.0987,22.1481,22.0987,22.1419,36500.0
2005-03-04 09:50:00,35.84,35.89,35.83,35.87,24500.0,22.1419,22.1728,22.1358,22.1605,24500.0
2005-03-04 09:55:00,35.87,35.89,35.7,35.7,24000.0,22.1605,22.1728,22.0555,22.0555,24000.0
2005-03-04 10:00:00,35.7,35.87,35.68,35.87,36600.0,22.0555,22.1605,22.0431,22.1605,36600.0
2005-03-04 10:05:00,35.86,35.86,35.81,35.82,36200.0,22.1543,22.1543,22.1234,22.1296,36200.0
2005-03-04 10:10:00,35.81,35.81,35.76,35.79,53400.0,22.1234,22.1234,22.0925,22.1111,53400.0
2005-03-04 10:15:00,35.81,35.86,35.8,35.85,14200.0,22.1234,22.1543,22.1172,22.1481,14200.0
2005-03-04 10:20:00,35.87,35.93,35.79,35.86,22100.0,22.1605,22.1976,22.1111,22.1543,22100.0
2005-03-04 10:25:00,35.87,35.87,35.81,35.82,29500.0,22.1605,22.1605,22.1234,22.1296,29500.0
2005-03-04 10:30:00,35.81,35.83,35.75,35.77,35500.0,22.1234,22.1358,22.0863,22.0987,35500.0
2005-03-04 10:35:00,35.76,35.8,35.75,35.8,9800.0,22.0925,22.1172,22.0863,22.1172,9800.0
2005-03-04 10:40:00,35.79,35.8,35.75,35.77,41500.0,22.1111,22.1172,22.0863,22.0987,41500.0
2005-03-04 10:45:00,35.78,35.79,35.77,35.79,21900.0,22.1049,22.1111,22.0987,22.1111,21900.0
2005-03-04 10:50:00,35.79,35.8,35.77,35.79,17200.0,22.1111,22.1172,22.0987,22.1111,17200.0
2005-03-04 10:55:00,35.79,35.8,35.76,35.79,15900.0,22.1111,22.1172,22.0925,22.1111,15900.0
2005-03-04 11:00:00,35.8,35.82,35.78,35.8,45200.0,22.1172,22.1296,22.1049,22.1172,45200.0
2005-03-04 11:05:00,35.8,35.84,35.8,35.84,19700.0,22.1172,22.1419,22.1172,22.1419,19700.0
2005-03-04 11:10:00,35.84,35.84,35.81,35.82,14700.0,22.1419,22.1419,22.1234,22.1296,14700.0
2005-03-04 11:15:00,35.82,35.82,35.8,35.8,6800.0,22.1296,22.1296,22.1172,22.1172,6800.0
2005-03-04 11:20:00,35.81,35.82,35.79,35.81,7400.0,22.1234,22.1296,22.1111,22.1234,7400.0
2005-03-04 11:25:00,35.81,35.84,35.81,35.84,22300.0,22.1234,22.1419,22.1234,22.1419,22300.0
2005-03-04 11:30:00,35.84,35.85,35.82,35.83,120700.0,22.1419,22.1481,22.1296,22.1358,120700.0
2005-03-04 11:35:00,35.83,35.86,35.83,35.85,103300.0,22.1358,22.1543,22.1358,22.1481,103300.0
2005-03-04 11:40:00,35.84,35.86,35.84,35.86,14200.0,22.1419,22.1543,22.1419,22.1543,14200.0
2005-03-04 11:45:00,35.86,35.92,35.85,35.92,9800.0,22.1543,22.1914,22.1481,22.1914,9800.0
2005-03-04 11:50:00,35.93,35.98,35.93,35.97,57400.0,22.1976,22.2284,22.1976,22.2223,57400.0
2005-03-04 11:55:00,35.97,35.97,35.89,35.89,43900.0,22.2223,22.2223,22.1728,22.1728,43900.0
2005-03-04 12:00:00,35.9,35.9,35.89,35.89,26100.0,22.179,22.179,22.1728,22.1728,26100.0
2005-03-04 12:05:00,35.88,35.9,35.88,35.9,14200.0,22.1667,22.179,22.1667,22.179,14200.0
2005-03-04 12:10:00,35.9,35.91,35.89,35.89,8300.0,22.179,22.1852,22.1728,22.1728,8300.0
2005-03-04 12:15:00,35.91,35.93,35.9,35.93,12700.0,22.1852,22.1976,22.179,22.1976,12700.0
2005-03-04 12:20:00,35.93,35.95,35.92,35.94,15200.0,22.1976,22.2099,22.1914,22.2037,15200.0
2005-03-04 12:25:00,35.94,35.94,35.85,35.89,58900.0,22.2037,22.2037,22.1481,22.1728,58900.0
2005-03-04 12:30:00,35.9,35.92,35.89,35.89,4500.0,22.179,22.1914,22.1728,22.1728,4500.0
2005-03-04 12:35:00,35.89,35.9,35.87,35.89,319800.0,22.1728,22.179,22.1605,22.1728,319800.0
2005-03-04 12:40:00,35.89,35.9,35.89,35.9,4300.0,22.1728,22.179,22.1728,22.179,4300.0
2005-03-04 12:45:00,35.9,35.91,35.86,35.86,20500.0,22.179,22.1852,22.1543,22.1543,20500.0
2005-03-04 12:50:00,35.87,35.87,35.86,35.87,11700.0,22.1605,22.1605,22.1543,22.1605,11700.0
2005-03-04 12:55:00,35.86,35.87,35.86,35.86,5500.0,22.1543,22.1605,22.1543,22.1543,5500.0
2005-03-04 13:00:00,35.86,35.87,35.86,35.86,20600.0,22.1543,22.1605,22.1543,22.1543,20600.0
2005-03-04 13:05:00,35.86,35.87,35.85,35.86,5700.0,22.1543,22.1605,22.1481,22.1543,5700.0
2005-03-04 13:10:00,35.85,35.85,35.83,35.83,7100.0,22.1481,22.1481,22.1358,22.1358,7100.0
2005-03-04 13:15:00,35.83,35.84,35.81,35.83,9100.0,22.1358,22.1419,22.1234,22.1358,9100.0
2005-03-04 13:20:00,35.83,35.86,35.83,35.86,7100.0,22.1358,22.1543,22.1358,22.1543,7100.0
2005-03-04 13:25:00,35.86,35.87,35.86,35.86,11300.0,22.1543,22.1605,22.1543,22.1543,11300.0
2005-03-04 13:30:00,35.86,35.86,35.84,35.84,11000.0,22.1543,22.1543,22.1419,22.1419,11000.0
2005-03-04 13:35:00,35.84,35.85,35.84,35.85,4100.0,22.1419,22.1481,22.1419,22.1481,4100.0
2005-03-04 13:40:00,35.85,35.86,35.82,35.83,16100.0,22.1481,22.1543,22.1296,22.1358,16100.0
2005-03-04 13:45:00,35.83,35.85,35.82,35.83,13500.0,22.1358,22.1481,22.1296,22.1358,13500.0
2005-03-04 13:50:00,35.82,35.9,35.82,35.88,9200.0,22.1296,22.179,22.1296,22.1667,9200.0
2005-03-04 13:55:00,35.89,35.89,35.85,35.89,9400.0,22.1728,22.1728,22.1481,22.1728,9400.0
2005-03-04 14:00:00,35.9,35.97,35.88,35.93,19900.0,22.179,22.2223,22.1667,22.1976,19900.0
2005-03-04 14:05:00,35.93,35.93,35.9,35.91,8300.0,22.1976,22.1976,22.179,22.1852,8300.0
2005-03-04 14:10:00,35.9,35.92,35.9,35.91,11000.0,22.179,22.1914,22.179,22.1852,11000.0
2005-03-04 14:15:00,35.91,35.91,35.88,35.89,16500.0,22.1852,22.1852,22.1667,22.1728,16500.0
2005-03-04 14:20:00,35.89,35.9,35.88,35.89,9300.0,22.1728,22.179,22.1667,22.1728,9300.0
2005-03-04 14:25:00,35.89,35.89,35.88,35.89,10000.0,22.1728,22.1728,22.1667,22.1728,10000.0
2005-03-04 14:30:00,35.89,35.93,35.89,35.92,12600.0,22.1728,22.1976,22.1728,22.1914,12600.0
2005-03-04 14:35:00,35.92,35.93,35.88,35.89,14900.0,22.1914,22.1976,22.1667,22.1728,14900.0
2005-03-04 14:40:00,35.88,35.9,35.86,35.86,16900.0,22.1667,22.179,22.1543,22.1543,16900.0
2005-03-04 14:45:00,35.86,35.9,35.86,35.89,19800.0,22.1543,22.179,22.1543,22.1728,19800.0
2005-03-04 14:50:00,35.9,35.9,35.87,35.88,16200.0,22.179,22.179,22.1605,22.1667,16200.0
2005-03-04 14:55:00,35.88,35.88,35.87,35.88,12100.0,22.1667,22.1667,22.1605,22.1667,12100.0
2005-03-04 15:00:00,35.88,35.89,35.88,35.89,7800.0,22.1667,22.1728,22.1667,22.1728,7800.0
2005-03-04 15:05:00,35.9,35.91,35.9,35.9,17000.0,22.179,22.1852,22.179,22.179,17000.0
2005-03-04 15:10:00,35.91,35.91,35.89,35.89,11600.0,22.1852,22.1852,22.1728,22.1728,11600.0
2005-03-04 15:15:00,35.89,35.89,35.81,35.82,66000.0,22.1728,22.1728,22.1234,22.1296,66000.0
2005-03-04 15:20:00,35.81,35.82,35.78,35.81,63300.0,22.1234,22.1296,22.1049,22.1234,63300.0
2005-03-04 15:25:00,35.81,35.83,35.79,35.83,21200.0,22.1234,22.1358,22.1111,22.1358,21200.0
2005-03-04 15:30:00,35.83,35.88,35.78,35.88,60500.0,22.1358,22.1667,22.1049,22.1667,60500.0
2005-03-04 15:35:00,35.88,35.91,35.87,35.9,53700.0,22.1667,22.1852,22.1605,22.179,53700.0
2005-03-04 15:40:00,35.9,35.91,35.88,35.9,39200.0,22.179,22.1852,22.1667,22.179,39200.0
2005-03-04 15:45:00,35.9,35.9,35.84,35.85,36100.0,22.179,22.179,22.1419,22.1481,36100.0
2005-03-04 15:50:00,35.84,35.84,35.83,35.83,45600.0,22.1419,22.1419,22.1358,22.1358,45600.0
2005-03-04 15:55:00,35.83,35.85,35.83,35.83,49100.0,22.1358,22.1481,22.1358,22.1358,49100.0
2005-03-07 09:30:00,35.85,35.91,35.85,35.89,36200.0,22.1481,22.1852,22.1481,22.1728,36200.0
2005-03-07 09:35:00,35.87,35.97,35.87,35.9,29600.0,22.1605,22.2223,22.1605,22.179,29600.0
2005-03-07 09:40:00,35.9,35.99,35.9,35.98,163400.0,22.179,22.2346,22.179,22.2284,163400.0
2005-03-07 09:45:00,35.98,35.99,35.9,35.94,119300.0,22.2284,22.2346,22.179,22.2037,119300.0
2005-03-07 09:50:00,35.93,35.97,35.93,35.95,22100.0,22.1976,22.2223,22.1976,22.2099,22100.0
2005-03-07 09:55:00,35.96,35.96,35.82,35.89,69100.0,22.2161,22.2161,22.1296,22.1728,69100.0
2005-03-07 10:00:00,35.9,35.94,35.89,35.9,64600.0,22.179,22.2037,22.1728,22.179,64600.0
2005-03-07 10:05:00,35.9,35.9,35.88,35.9,94600.0,22.179,22.179,22.1667,22.179,94600.0
2005-03-07 10:10:00,35.88,35.9,35.86,35.9,23200.0,22.1667,22.179,22.1543,22.179,23200.0
2005-03-07 10:15:00,35.9,35.9,35.87,35.89,71300.0,22.179,22.179,22.1605,22.1728,71300.0
2005-03-07 10:20:00,35.88,35.88,35.82,35.84,22900.0,22.1667,22.1667,22.1296,22.1419,22900.0
2005-03-07 10:25:00,35.84,35.86,35.83,35.85,29200.0,22.1419,22.1543,22.1358,22.1481,29200.0
2005-03-07 10:30:00,35.86,35.9,35.86,35.89,32700.0,22.1543,22.179,22.1543,22.1728,32700.0
2005-03-07 10:35:00,35.89,35.9,35.88,35.9,51400.0,22.1728,22.179,22.1667,22.179,51400.0
2005-03-07 10:40:00,35.9,35.93,35.89,35.92,37000.0,22.179,22.1976,22.1728,22.1914,37000.0
2005-03-07 10:45:00,35.92,35.93,35.89,35.9,18800.0,22.1914,22.1976,22.1728,22.179,18800.0
2005-03-07 10:50:00,35.9,35.9,35.89,35.9,10200.0,22.179,22.179,22.1728,22.179,10200.0
2005-03-07 10:55:00,35.89,35.9,35.89,35.89,23000.0,22.1728,22.179,22.1728,22.1728,23000.0
2005-03-07 11:00:00,35.9,35.91,35.89,35.91,69000.0,22.179,22.1852,22.1728,22.1852,69000.0
2005-03-07 11:05:00,35.91,35.92,35.9,35.9,31400.0,22.1852,22.1914,22.179,22.179,31400.0
2005-03-07 11:10:00,35.9,35.93,35.9,35.93,37600.0,22.179,22.1976,22.179,22.1976,37600.0
2005-03-07 11:15:00,35.93,35.93,35.92,35.93,8800.0,22.1976,22.1976,22.1914,22.1976,8800.0
2005-03-07 11:20:00,35.92,35.94,35.92,35.94,11900.0,22.1914,22.2037,22.1914,22.2037,11900.0
2005-03-07 11:25:00,35.93,35.93,35.92,35.93,23500.0,22.1976,22.1976,22.1914,22.1976,23500.0
2005-03-07 11:30:00,35.94,35.94,35.9,35.9,165600.0,22.2037,22.2037,22.179,22.179,165600.0
2005-03-07 11:35:00,35.9,35.92,35.9,35.9,36000.0,22.179,22.1914,22.179,22.179,36000.0
2005-03-07 11:40:00,35.9,35.9,35.89,35.9,11700.0,22.179,22.179,22.1728,22.179,11700.0
2005-03-07 11:45:00,35.9,35.9,35.89,35.89,21900.0,22.179,22.179,22.1728,22.1728,21900.0
2005-03-07 11:50:00,35.9,35.9,35.88,35.89,7500.0,22.179,22.179,22.1667,22.1728,7500.0
2005-03-07 11:55:00,35.88,35.89,35.87,35.88,12600.0,22.1667,22.1728,22.1605,22.1667,12600.0
2005-03-07 12:00:00,35.9,35.9,35.88,35.89,47200.0,22.179,22.179,22.1667,22.1728,47200.0
2005-03-07 12:05:00,35.89,35.89,35.87,35.87,12900.0,22.1728,22.1728,22.1605,22.1605,12900.0
2005-03-07 12:10:00,35.87,35.87,35.83,35.84,44100.0,22.1605,22.1605,22.1358,22.1419,44100.0
2005-03-07 12:15:00,35.84,35.84,35.83,35.84,28900.0,22.1419,22.1419,22.1358,22.1419,28900.0
2005-03-07 12:20:00,35.84,35.84,35.82,35.82,8800.0,22.1419,22.1419,22.1296,22.1296,8800.0
2005-03-07 12:25:00,35.83,35.83,35.81,35.81,11300.0,22.1358,22.1358,22.1234,22.1234,11300.0
2005-03-07 12:30:00,35.81,35.81,35.8,35.8,18000.0,22.1234,22.1234,22.1172,22.1172,18000.0
2005-03-07 12:35:00,35.81,35.84,35.8,35.83,23800.0,22.1234,22.1419,22.1172,22.1358,23800.0
2005-03-07 12:40:00,35.84,35.84,35.83,35.83,13600.0,22.1419,22.1419,22.1358,22.1358,13600.0
2005-03-07 12:45:00,35.83,35.84,35.81,35.81,11200.0,22.1358,22.1419,22.1234,22.1234,11200.0
2005-03-07 12:50:00,35.81,35.81,35.78,35.79,21600.0,22.1234,22.1234,22.1049,22.1111,21600.0
2005-03-07 12:55:00,35.79,35.79,35.78,35.78,5300.0,22.1111,22.1111,22.1049,22.1049,5300.0
2005-03-07 13:00:00,35.79,35.82,35.79,35.82,37100.0,22.1111,22.1296,22.1111,22.1296,37100.0
2005-03-07 13:05:00,35.89,35.89,35.82,35.86,374600.0,22.1728,22.1728,22.1296,22.1543,374600.0
2005-03-07 13:10:00,35.86,35.87,35.85,35.87,37200.0,22.1543,22.1605,22.1481,22.1605,37200.0
2005-03-07 13:15:00,35.86,35.89,35.86,35.89,868600.0,22.1543,22.1728,22.1543,22.1728,868600.0
2005-03-07 13:20:00,35.88,35.9,35.88,35.9,13300.0,22.1667,22.179,22.1667,22.179,13300.0
2005-03-07 13:25:00,35.9,35.9,35.88,35.88,148400.0,22.179,22.179,22.1667,22.1667,148400.0
2005-03-07 13:30:00,35.88,35.89,35.88,35.88,46000.0,22.1667,22.1728,22.1667,22.1667,46000.0
2005-03-07 13:35:00,35.89,35.89,35.88,35.89,3700.0,22.1728,22.1728,22.1667,22.1728,3700.0
2005-03-07 13:40:00,35.89,35.89,35.88,35.89,6700.0,22.1728,22.1728,22.1667,22.1728,6700.0
2005-03-07 13:45:00,35.89,35.89,35.88,35.89,5900.0,22.1728,22.1728,22.1667,22.1728,5900.0
2005-03-07 13:50:00,35.89,35.89,35.88,35.89,21800.0,22.1728,22.1728,22.1667,22.1728,21800.0
2005-03-07 13:55:00,35.89,35.89,35.88,35.89,11100.0,22.1728,22.1728,22.1667,22.1728,11100.0
2005-03-07 14:00:00,35.89,35.89,35.88,35.88,19800.0,22.1728,22.1728,22.1667,22.1667,19800.0
2005-03-07 14:05:00,35.88,35.89,35.88,35.89,10400.0,22.1667,22.1728,22.1667,22.1728,10400.0
2005-03-07 14:10:00,35.89,35.89,35.88,35.89,7300.0,22.1728,22.1728,22.1667,22.1728,7300.0
2005-03-07 14:15:00,35.89,35.89,35.87,35.88,28600.0,22.1728,22.1728,22.1605,22.1667,28600.0
2005-03-07 14:20:00,35.88,35.88,35.86,35.86,11400.0,22.1667,22.1667,22.1543,22.1543,11400.0
2005-03-07 14:25:00,35.86,35.86,35.84,35.84,20500.0,22.1543,22.1543,22.1419,22.1419,20500.0
2005-03-07 14:30:00,35.85,35.85,35.8,35.8,52400.0,22.1481,22.1481,22.1172,22.1172,52400.0
2005-03-07 14:35:00,35.8,35.8,35.75,35.79,50800.0,22.1172,22.1172,22.0863,22.1111,50800.0
2005-03-07 14:40:00,35.8,35.87,35.8,35.86,125900.0,22.1172,22.1605,22.1172,22.1543,125900.0
2005-03-07 14:45:00,35.86,35.87,35.85,35.86,13200.0,22.1543,22.1605,22.1481,22.1543,13200.0
2005-03-07 14:50:00,35.85,35.89,35.84,35.87,28700.0,22.1481,22.1728,22.1419,22.1605,28700.0
2005-03-07 14:55:00,35.86,35.86,35.84,35.85,22000.0,22.1543,22.1543,22.1419,22.1481,22000.0
2005-03-07 15:00:00,35.84,35.85,35.84,35.85,15700.0,22.1419,22.1481,22.1419,22.1481,15700.0
2005-03-07 15:05:00,35.85,35.87,35.85,35.86,106100.0,22.1481,22.1605,22.1481,22.1543,106100.0
2005-03-07 15:10:00,35.87,35.88,35.86,35.86,15800.0,22.1605,22.1667,22.1543,22.1543,15800.0
2005-03-07 15:15:00,35.86,35.87,35.85,35.87,20800.0,22.1543,22.1605,22.1481,22.1605,20800.0
2005-03-07 15:20:00,35.87,35.87,35.85,35.85,60100.0,22.1605,22.1605,22.1481,22.1481,60100.0
2005-03-07 15:25:00,35.85,35.86,35.83,35.83,63800.0,22.1481,22.1543,22.1358,22.1358,63800.0
2005-03-07 15:30:00,35.83,35.84,35.79,35.84,47800.0,22.1358,22.1419,22.1111,22.1419,47800.0
2005-03-07 15:35:00,35.84,35.84,35.83,35.83,33500.0,22.1419,22.1419,22.1358,22.1358,33500.0
2005-03-07 15:40:00,35.83,35.84,35.82,35.82,56900.0,22.1358,22.1419,22.1296,22.1296,56900.0
2005-03-07 15:45:00,35.83,35.85,35.82,35.85,83100.0,22.1358,22.1481,22.1296,22.1481,83100.0
2005-03-07 15:50:00,35.85,35.85,35.79,35.79,97900.0,22.1481,22.1481,22.1111,22.1111,97900.0
2005-03-07 15:55:00,35.79,35.81,35.78,35.79,122000.0,22.1111,22.1234,22.1049,22.1111,122000.0
2005-03-08 09:30:00,35.8,35.8,35.55,35.56,43000.0,22.1172,22.1172,21.9628,21.969,43000.0
2005-03-08 09:35:00,35.5,35.7,35.5,35.7,52300.0,21.9319,22.0555,21.9319,22.0555,52300.0
2005-03-08 09:40:00,35.7,35.7,35.6,35.64,13800.0,22.0555,22.0555,21.9937,22.0184,13800.0
2005-03-08 09:45:00,35.63,35.66,35.61,35.61,16000.0,22.0122,22.0307,21.9999,21.9999,16000.0
2005-03-08 09:50:00,35.62,35.62,35.57,35.58,9700.0,22.006,22.006,21.9751,21.9813,9700.0
2005-03-08 09:55:00,35.58,35.61,35.58,35.59,86800.0,21.9813,21.9999,21.9813,21.9875,86800.0
2005-03-08 10:00:00,35.59,35.64,35.59,35.64,33300.0,21.9875,22.0184,21.9875,22.0184,33300.0
2005-03-08 10:05:00,35.64,35.65,35.61,35.62,33500.0,22.0184,22.0246,21.9999,22.006,33500.0
2005-03-08 10:10:00,35.62,35.62,35.59,35.61,71200.0,22.006,22.006,21.9875,21.9999,71200.0
2005-03-08 10:15:00,35.61,35.61,35.59,35.6,165400.0,21.9999,21.9999,21.9875,21.9937,165400.0
2005-03-08 10:20:00,35.6,35.61,35.57,35.57,162300.0,21.9937,21.9999,21.9751,21.9751,162300.0
2005-03-08 10:25:00,35.56,35.6,35.56,35.57,86000.0,21.969,21.9937,21.969,21.9751,86000.0
2005-03-08 10:30:00,35.57,35.57,35.54,35.54,48800.0,21.9751,21.9751,21.9566,21.9566,48800.0
2005-03-08 10:35:00,35.54,35.58,35.54,35.56,25400.0,21.9566,21.9813,21.9566,21.969,25400.0
2005-03-08 10:40:00,35.56,35.6,35.56,35.59,33300.0,21.969,21.9937,21.969,21.9875,33300.0
2005-03-08 10:45:00,35.59,35.6,35.59,35.59,19100.0,21.9875,21.9937,21.9875,21.9875,19100.0
2005-03-08 10:50:00,35.6,35.6,35.59,35.6,16100.0,21.9937,21.9937,21.9875,21.9937,16100.0
2005-03-08 10:55:00,35.59,35.6,35.59,35.6,27800.0,21.9875,21.9937,21.9875,21.9937,27800.0
2005-03-08 11:00:00,35.6,35.6,35.59,35.6,47200.0,21.9937,21.9937,21.9875,21.9937,47200.0
2005-03-08 11:05:00,35.6,35.6,35.59,35.59,35300.0,21.9937,21.9937,21.9875,21.9875,35300.0
2005-03-08 11:10:00,35.6,35.6,35.58,35.59,46900.0,21.9937,21.9937,21.9813,21.9875,46900.0
2005-03-08 11:15:00,35.58,35.59,35.58,35.58,33300.0,21.9813,21.9875,21.9813,21.9813,33300.0
2005-03-08 11:20:00,35.58,35.6,35.58,35.6,27400.0,21.9813,21.9937,21.9813,21.9937,27400.0
2005-03-08 11:25:00,35.59,35.6,35.59,35.59,8900.0,21.9875,21.9937,21.9875,21.9875,8900.0
2005-03-08 11:30:00,35.59,35.6,35.59,35.6,13000.0,21.9875,21.9937,21.9875,21.9937,13000.0
2005-03-08 11:35:00,35.6,35.6,35.59,35.6,8600.0,21.9937,21.9937,21.9875,21.9937,8600.0
2005-03-08 11:40:00,35.59,35.6,35.58,35.59,45400.0,21.9875,21.9937,21.9813,21.9875,45400.0
2005-03-08 11:45:00,35.59,35.62,35.58,35.6,28900.0,21.9875,22.006,21.9813,21.9937,28900.0
2005-03-08 11:50:00,35.59,35.6,35.59,35.6,21200.0,21.9875,21.9937,21.9875,21.9937,21200.0
2005-03-08 11:55:00,35.6,35.6,35.59,35.6,9900.0,21.9937,21.9937,21.9875,21.9937,9900.0
2005-03-08 12:00:00,35.6,35.6,35.58,35.59,53600.0,21.9937,21.9937,21.9813,21.9875,53600.0
2005-03-08 12:05:00,35.59,35.61,35.59,35.61,11200.0,21.9875,21.9999,21.9875,21.9999,11200.0
2005-03-08 12:10:00,35.61,35.62,35.61,35.62,12700.0,21.9999,22.006,21.9999,22.006,12700.0
2005-03-08 12:15:00,35.62,35.65,35.61,35.65,10700.0,22.006,22.0246,21.9999,22.0246,10700.0
2005-03-08 12:20:00,35.65,35.67,35.64,35.66,21200.0,22.0246,22.0369,22.0184,22.0307,21200.0
2005-03-08 12:25:00,35.66,35.67,35.65,35.65,13000.0,22.0307,22.0369,22.0246,22.0246,13000.0
2005-03-08 12:30:00,35.64,35.65,35.63,35.65,11300.0,22.0184,22.0246,22.0122,22.0246,11300.0
2005-03-08 12:35:00,35.66,35.67,35.64,35.64,14000.0,22.0307,22.0369,22.0184,22.0184,14000.0
2005-03-08 12:40:00,35.65,35.7,35.64,35.69,27500.0,22.0246,22.0555,22.0184,22.0493,27500.0
2005-03-08 12:45:00,35.69,35.7,35.69,35.7,7700.0,22.0493,22.0555,22.0493,22.0555,7700.0
2005-03-08 12:50:00,35.7,35.7,35.69,35.7,6000.0,22.0555,22.0555,22.0493,22.0555,6000.0
2005-03-08 12:55:00,35.7,35.7,35.69,35.69,9300.0,22.0555,22.0555,22.0493,22.0493,9300.0
2005-03-08 13:00:00,35.7,35.7,35.68,35.69,25000.0,22.0555,22.0555,22.0431,22.0493,25000.0
2005-03-08 13:05:00,35.69,35.71,35.68,35.71,38800.0,22.0493,22.0616,22.0431,22.0616,38800.0
2005-03-08 13:10:00,35.71,35.71,35.68,35.7,12200.0,22.0616,22.0616,22.0431,22.0555,12200.0
2005-03-08 13:15:00,35.7,35.71,35.69,35.71,12100.0,22.0555,22.0616,22.0493,22.0616,12100.0
2005-03-08 13:20:00,35.71,35.71,35.7,35.7,9600.0,22.0616,22.0616,22.0555,22.0555,9600.0
2005-03-08 13:25:00,35.7,35.7,35.69,35.69,9000.0,22.0555,22.0555,22.0493,22.0493,9000.0
2005-03-08 13:30:00,35.69,35.7,35.68,35.69,13600.0,22.0493,22.0555,22.0431,22.0493,13600.0
2005-03-08 13:35:00,35.69,35.7,35.69,35.7,16100.0,22.0493,22.0555,22.0493,22.0555,16100.0
2005-03-08 13:40:00,35.69,35.72,35.69,35.71,19600.0,22.0493,22.0678,22.0493,22.0616,19600.0
2005-03-08 13:45:00,35.71,35.73,35.71,35.73,17400.0,22.0616,22.074,22.0616,22.074,17400.0
2005-03-08 13:50:00,35.73,35.73,35.7,35.72,24800.0,22.074,22.074,22.0555,22.0678,24800.0
2005-03-08 13:55:00,35.73,35.73,35.7,35.71,8800.0,22.074,22.074,22.0555,22.0616,8800.0
2005-03-08 14:00:00,35.71,35.74,35.7,35.73,13800.0,22.0616,22.0802,22.0555,22.074,13800.0
2005-03-08 14:05:00,35.74,35.74,35.73,35.73,21000.0,22.0802,22.0802,22.074,22.074,21000.0
2005-03-08 14:10:00,35.74,35.74,35.73,35.73,51000.0,22.0802,22.0802,22.074,22.074,51000.0
2005-03-08 14:15:00,35.73,35.74,35.72,35.72,22100.0,22.074,22.0802,22.0678,22.0678,22100.0
2005-03-08 14:20:00,35.72,35.73,35.69,35.7,31000.0,22.0678,22.074,22.0493,22.0555,31000.0
2005-03-08 14:25:00,35.71,35.72,35.7,35.71,16400.0,22.0616,22.0678,22.0555,22.0616,16400.0
2005-03-08 14:30:00,35.72,35.72,35.71,35.71,3800.0,22.0678,22.0678,22.0616,22.0616,3800.0
2005-03-08 14:35:00,35.71,35.73,35.71,35.73,13500.0,22.0616,22.074,22.0616,22.074,13500.0
2005-03-08 14:40:00,35.73,35.73,35.72,35.72,9300.0,22.074,22.074,22.0678,22.0678,9300.0
2005-03-08 14:45:00,35.72,35.73,35.72,35.73,6200.0,22.0678,22.074,22.0678,22.074,6200.0
2005-03-08 14:50:00,35.73,35.73,35.72,35.72,6900.0,22.074,22.074,22.0678,22.0678,6900.0
2005-03-08 14:55:00,35.73,35.73,35.7,35.7,11400.0,22.074,22.074,22.0555,22.0555,11400.0
2005-03-08 15:00:00,35.71,35.71,35.7,35.71,20000.0,22.0616,22.0616,22.0555,22.0616,20000.0
2005-03-08 15:05:00,35.7,35.71,35.7,35.7,20300.0,22.0555,22.0616,22.0555,22.0555,20300.0
2005-03-08 15:10:00,35.7,35.71,35.7,35.71,1700.0,22.0555,22.0616,22.0555,22.0616,1700.0
2005-03-08 15:15:00,35.71,35.71,35.7,35.71,10100.0,22.0616,22.0616,22.0555,22.0616,10100.0
2005-03-08 15:20:00,35.71,35.71,35.7,35.71,14200.0,22.0616,22.0616,22.0555,22.0616,14200.0
2005-03-08 15:25:00,35.7,35.71,35.7,35.71,5300.0,22.0555,22.0616,22.0555,22.0616,5300.0
2005-03-08 15:30:00,35.71,35.71,35.7,35.71,22100.0,22.0616,22.0616,22.0555,22.0616,22100.0
2005-03-08 15:35:00,35.71,35.71,35.64,35.65,36500.0,22.0616,22.0616,22.0184,22.0246,36500.0
2005-03-08 15:40:00,35.65,35.65,35.61,35.61,19300.0,22.0246,22.0246,21.9999,21.9999,19300.0
2005-03-08 15:45:00,35.62,35.65,35.61,35.64,101300.0,22.006,22.0246,21.9999,22.0184,101300.0
2005-03-08 15:50:00,35.65,35.66,35.64,35.65,38200.0,22.0246,22.0307,22.0184,22.0246,38200.0
2005-03-08 15:55:00,35.65,35.66,35.61,35.62,23000.0,22.0246,22.0307,21.9999,22.006,23000.0
2005-03-09 09:30:00,35.54,35.54,35.27,35.27,72600.0,21.9566,21.9566,21.7898,21.7898,72600.0
2005-03-09 09:35:00,35.27,35.48,35.27,35.43,105700.0,21.7898,21.9195,21.7898,21.8887,105700.0
2005-03-09 09:40:00,35.41,35.45,35.31,35.4,70900.0,21.8763,21.901,21.8145,21.8701,70900.0
2005-03-09 09:45:00,35.4,35.4,35.28,35.32,25800.0,21.8701,21.8701,21.796,21.8207,25800.0
2005-03-09 09:50:00,35.32,35.45,35.32,35.35,36800.0,21.8207,21.901,21.8207,21.8392,36800.0
2005-03-09 09:55:00,35.35,35.36,35.34,35.36,33500.0,21.8392,21.8454,21.833,21.8454,33500.0
2005-03-09 10:00:00,35.35,35.37,35.34,35.37,47700.0,21.8392,21.8516,21.833,21.8516,47700.0
2005-03-09 10:05:00,35.37,35.38,35.28,35.28,45900.0,21.8516,21.8578,21.796,21.796,45900.0
2005-03-09 10:10:00,35.28,35.29,35.15,35.16,92000.0,21.796,21.8022,21.7157,21.7218,92000.0
2005-03-09 10:15:00,35.15,35.21,35.15,35.2,64400.0,21.7157,21.7527,21.7157,21.7466,64400.0
2005-03-09 10:20:00,35.2,35.2,35.15,35.17,117100.0,21.7466,21.7466,21.7157,21.728,117100.0
2005-03-09 10:25:00,35.17,35.25,35.13,35.23,49100.0,21.728,21.7774,21.7033,21.7651,49100.0
2005-03-09 10:30:00,35.22,35.3,35.2,35.24,95700.0,21.7589,21.8083,21.7466,21.7713,95700.0
2005-03-09 10:35:00,35.24,35.25,35.21,35.21,28900.0,21.7713,21.7774,21.7527,21.7527,28900.0
2005-03-09 10:40:00,35.22,35.22,35.18,35.18,25800.0,21.7589,21.7589,21.7342,21.7342,25800.0
2005-03-09 10:45:00,35.18,35.24,35.17,35.23,52200.0,21.7342,21.7713,21.728,21.7651,52200.0
2005-03-09 10:50:00,35.22,35.25,35.21,35.25,44900.0,21.7589,21.7774,21.7527,21.7774,44900.0
2005-03-09 10:55:00,35.25,35.3,35.25,35.3,85700.0,21.7774,21.8083,21.7774,21.8083,85700.0
2005-03-09 11:00:00,35.31,35.32,35.31,35.31,19000.0,21.8145,21.8207,21.8145,21.8145,19000.0
2005-03-09 11:05:00,35.32,35.35,35.31,35.32,71900.0,21.8207,21.8392,21.8145,21.8207,71900.0
2005-03-09 11:10:00,35.32,35.32,35.25,35.25,33400.0,21.8207,21.8207,21.7774,21.7774,33400.0
2005-03-09 11:15:00,35.26,35.26,35.1,35.1,124200.0,21.7836,21.7836,21.6848,21.6848,124200.0
2005-03-09 11:20:00,35.11,35.15,35.11,35.15,34200.0,21.691,21.7157,21.691,21.7157,34200.0
2005-03-09 11:25:00,35.15,35.17,35.14,35.15,38500.0,21.7157,21.728,21.7095,21.7157,38500.0
2005-03-09 11:30:00,35.15,35.17,35.15,35.16,23400.0,21.7157,21.728,21.7157,21.7218,23400.0
2005-03-09 11:35:00,35.17,35.2,35.17,35.18,35000.0,21.728,21.7466,21.728,21.7342,35000.0
2005-03-09 11:40:00,35.18,35.18,35.13,35.13,26800.0,21.7342,21.7342,21.7033,21.7033,26800.0
2005-03-09 11:45:00,35.13,35.13,35.11,35.11,27100.0,21.7033,21.7033,21.691,21.691,27100.0
2005-03-09 11:50:00,35.11,35.12,35.1,35.1,19200.0,21.691,21.6971,21.6848,21.6848,19200.0
2005-03-09 11:55:00,35.1,35.11,35.1,35.1,16900.0,21.6848,21.691,21.6848,21.6848,16900.0
2005-03-09 12:00:00,35.11,35.11,35.07,35.09,39300.0,21.691,21.691,21.6662,21.6786,39300.0
2005-03-09 12:05:00,35.09,35.13,35.08,35.12,28400.0,21.6786,21.7033,21.6724,21.6971,28400.0
2005-03-09 12:10:00,35.12,35.14,35.12,35.13,11500.0,21.6971,21.7095,21.6971,21.7033,11500.0
2005-03-09 12:15:00,35.13,35.14,35.13,35.14,30600.0,21.7033,21.7095,21.7033,21.7095,30600.0
2005-03-09 12:20:00,35.14,35.14,35.1,35.11,28700.0,21.7095,21.7095,21.6848,21.691,28700.0
2005-03-09 12:25:00,35.11,35.11,35.09,35.11,22400.0,21.691,21.691,21.6786,21.691,22400.0
2005-03-09 12:30:00,35.1,35.13,35.1,35.12,16300.0,21.6848,21.7033,21.6848,21.6971,16300.0
2005-03-09 12:35:00,35.12,35.12,35.1,35.11,54900.0,21.6971,21.6971,21.6848,21.691,54900.0
2005-03-09 12:40:00,35.1,35.11,35.08,35.08,13900.0,21.6848,21.691,21.6724,21.6724,13900.0
2005-03-09 12:45:00,35.08,35.11,35.08,35.1,9800.0,21.6724,21.691,21.6724,21.6848,9800.0
2005-03-09 12:50:00,35.1,35.11,35.09,35.1,30000.0,21.6848,21.691,21.6786,21.6848,30000.0
2005-03-09 12:55:00,35.1,35.11,35.05,35.06,22000.0,21.6848,21.691,21.6539,21.6601,22000.0
2005-03-09 13:00:00,35.06,35.1,35.05,35.09,21900.0,21.6601,21.6848,21.6539,21.6786,21900.0
2005-03-09 13:05:00,35.09,35.1,35.08,35.1,20800.0,21.6786,21.6848,21.6724,21.6848,20800.0
2005-03-09 13:10:00,35.1,35.1,35.09,35.1,14700.0,21.6848,21.6848,21.6786,21.6848,14700.0
2005-03-09 13:15:00,35.09,35.13,35.09,35.13,32000.0,21.6786,21.7033,21.6786,21.7033,32000.0
2005-03-09 13:20:00,35.13,35.15,35.13,35.15,26200.0,21.7033,21.7157,21.7033,21.7157,26200.0
2005-03-09 13:25:00,35.15,35.16,35.15,35.16,16100.0,21.7157,21.7218,21.7157,21.7218,16100.0
2005-03-09 13:30:00,35.16,35.18,35.15,35.16,27200.0,21.7218,21.7342,21.7157,21.7218,27200.0
2005-03-09 13:35:00,35.17,35.17,35.15,35.16,26400.0,21.728,21.728,21.7157,21.7218,26400.0
2005-03-09 13:40:00,35.16,35.16,35.14,35.15,16700.0,21.7218,21.7218,21.7095,21.7157,16700.0
2005-03-09 13:45:00,35.15,35.17,35.15,35.17,34400.0,21.7157,21.728,21.7157,21.728,34400.0
2005-03-09 13:50:00,35.17,35.17,35.16,35.17,16500.0,21.728,21.728,21.7218,21.728,16500.0
2005-03-09 13:55:00,35.17,35.18,35.16,35.18,63200.0,21.728,21.7342,21.7218,21.7342,63200.0
2005-03-09 14:00:00,35.18,35.18,35.17,35.18,26200.0,21.7342,21.7342,21.728,21.7342,26200.0
2005-03-09 14:05:00,35.18,35.18,35.16,35.16,32600.0,21.7342,21.7342,21.7218,21.7218,32600.0
2005-03-09 14:10:00,35.17,35.17,35.16,35.16,24500.0,21.728,21.728,21.7218,21.7218,24500.0
2005-03-09 14:15:00,35.16,35.17,35.14,35.14,42400.0,21.7218,21.728,21.7095,21.7095,42400.0
2005-03-09 14:20:00,35.15,35.15,35.1,35.1,31700.0,21.7157,21.7157,21.6848,21.6848,31700.0
2005-03-09 14:25:00,35.11,35.11,35.05,35.11,30400.0,21.691,21.691,21.6539,21.691,30400.0
2005-03-09 14:30:00,35.11,35.15,35.11,35.14,26200.0,21.691,21.7157,21.691,21.7095,26200.0
2005-03-09 14:35:00,35.13,35.16,35.12,35.13,34400.0,21.7033,21.7218,21.6971,21.7033,34400.0
2005-03-09 14:40:00,35.13,35.15,35.12,35.14,28700.0,21.7033,21.7157,21.6971,21.7095,28700.0
2005-03-09 14:45:00,35.15,35.15,35.14,35.14,13700.0,21.7157,21.7157,21.7095,21.7095,13700.0
2005-03-09 14:50:00,35.15,35.15,35.14,35.15,19600.0,21.7157,21.7157,21.7095,21.7157,19600.0
2005-03-09 14:55:00,35.15,35.16,35.14,35.16,16300.0,21.7157,21.7218,21.7095,21.7218,16300.0
2005-03-09 15:00:00,35.16,35.17,35.15,35.17,40800.0,21.7218,21.728,21.7157,21.728,40800.0
2005-03-09 15:05:00,35.16,35.19,35.16,35.18,24800.0,21.7218,21.7404,21.7218,21.7342,24800.0
2005-03-09 15:10:00,35.19,35.19,35.14,35.15,49700.0,21.7404,21.7404,21.7095,21.7157,49700.0
2005-03-09 15:15:00,35.15,35.15,35.13,35.13,32800.0,21.7157,21.7157,21.7033,21.7033,32800.0
2005-03-09 15:20:00,35.13,35.16,35.12,35.15,35200.0,21.7033,21.7218,21.6971,21.7157,35200.0
2005-03-09 15:25:00,35.15,35.16,35.15,35.15,38700.0,21.7157,21.7218,21.7157,21.7157,38700.0
2005-03-09 15:30:00,35.15,35.16,35.08,35.08,39400.0,21.7157,21.7218,21.6724,21.6724,39400.0
2005-03-09 15:35:00,35.07,35.07,34.9,34.9,113900.0,21.6662,21.6662,21.5612,21.5612,113900.0
2005-03-09 15:40:00,34.9,34.95,34.87,34.92,219900.0,21.5612,21.5921,21.5427,21.5736,219900.0
2005-03-09 15:45:00,34.93,34.93,34.88,34.91,180800.0,21.5798,21.5798,21.5489,21.5674,180800.0
2005-03-09 15:50:00,34.9,34.94,34.9,34.93,138100.0,21.5612,21.5859,21.5612,21.5798,138100.0
2005-03-09 15:55:00,34.93,34.95,34.9,34.95,265600.0,21.5798,21.5921,21.5612,21.5921,265600.0
2005-03-10 09:30:00,35.0,35.16,35.0,35.15,85700.0,21.623,21.7218,21.623,21.7157,85700.0
2005-03-10 09:35:00,35.15,35.15,34.98,35.02,63000.0,21.7157,21.7157,21.6106,21.6354,63000.0
2005-03-10 09:40:00,35.02,35.04,34.99,34.99,21300.0,21.6354,21.6477,21.6168,21.6168,21300.0
2005-03-10 09:45:00,35.0,35.06,35.0,35.05,26900.0,21.623,21.6601,21.623,21.6539,26900.0
2005-03-10 09:50:00,35.04,35.04,34.99,35.01,77300.0,21.6477,21.6477,21.6168,21.6292,77300.0
2005-03-10 09:55:00,35.0,35.03,34.97,34.97,54600.0,21.623,21.6415,21.6045,21.6045,54600.0
2005-03-10 10:00:00,34.96,35.01,34.95,34.97,24000.0,21.5983,21.6292,21.5921,21.6045,24000.0
2005-03-10 10:05:00,34.97,35.0,34.93,35.0,55500.0,21.6045,21.623,21.5798,21.623,55500.0
2005-03-10 10:10:00,35.0,35.0,34.99,34.99,25200.0,21.623,21.623,21.6168,21.6168,25200.0
2005-03-10 10:15:00,34.99,35.0,34.99,35.0,69000.0,21.6168,21.623,21.6168,21.623,69000.0
2005-03-10 10:20:00,35.0,35.01,34.92,34.93,84700.0,21.623,21.6292,21.5736,21.5798,84700.0
2005-03-10 10:25:00,34.94,34.94,34.89,34.94,24700.0,21.5859,21.5859,21.555,21.5859,24700.0
2005-03-10 10:30:00,34.94,35.0,34.94,34.98,23600.0,21.5859,21.623,21.5859,21.6106,23600.0
2005-03-10 10:35:00,34.98,35.0,34.96,34.97,17700.0,21.6106,21.623,21.5983,21.6045,17700.0
2005-03-10 10:40:00,34.97,34.97,34.94,34.95,72500.0,21.6045,21.6045,21.5859,21.5921,72500.0
2005-03-10 10:45:00,34.95,34.96,34.93,34.95,25600.0,21.5921,21.5983,21.5798,21.5921,25600.0
2005-03-10 10:50:00,34.95,34.96,34.95,34.96,21700.0,21.5921,21.5983,21.5921,21.5983,21700.0
2005-03-10 10:55:00,34.96,34.98,34.96,34.97,10100.0,21.5983,21.6106,21.5983,21.6045,10100.0
2005-03-10 11:00:00,34.97,34.99,34.97,34.97,18700.0,21.6045,21.6168,21.6045,21.6045,18700.0
2005-03-10 11:05:00,34.97,34.97,34.96,34.97,17500.0,21.6045,21.6045,21.5983,21.6045,17500.0
2005-03-10 11:10:00,34.97,34.97,34.89,34.95,66100.0,21.6045,21.6045,21.555,21.5921,66100.0
2005-03-10 11:15:00,34.94,34.94,34.93,34.94,44400.0,21.5859,21.5859,21.5798,21.5859,44400.0
2005-03-10 11:20:00,34.94,34.96,34.94,34.95,69000.0,21.5859,21.5983,21.5859,21.5921,69000.0
2005-03-10 11:25:00,34.95,34.96,34.93,34.93,13100.0,21.5921,21.5983,21.5798,21.5798,13100.0
2005-03-10 11:30:00,34.93,34.93,34.91,34.91,9700.0,21.5798,21.5798,21.5674,21.5674,9700.0
2005-03-10 11:35:00,34.91,34.95,34.91,34.95,33400.0,21.5674,21.5921,21.5674,21.5921,33400.0
2005-03-10 11:40:00,34.95,34.96,34.95,34.95,47400.0,21.5921,21.5983,21.5921,21.5921,47400.0
2005-03-10 11:45:00,34.96,34.99,34.95,34.99,23000.0,21.5983,21.6168,21.5921,21.6168,23000.0
2005-03-10 11:50:00,35.0,35.02,34.99,34.99,24600.0,21.623,21.6354,21.6168,21.6168,24600.0
2005-03-10 11:55:00,34.99,35.0,34.99,35.0,6900.0,21.6168,21.623,21.6168,21.623,6900.0
2005-03-10 12:00:00,35.0,35.0,34.99,34.99,8400.0,21.623,21.623,21.6168,21.6168,8400.0
2005-03-10 12:05:00,35.0,35.0,34.99,35.0,17400.0,21.623,21.623,21.6168,21.623,17400.0
2005-03-10 12:10:00,35.0,35.03,35.0,35.02,27800.0,21.623,21.6415,21.623,21.6354,27800.0
2005-03-10 12:15:00,35.02,35.03,35.02,35.02,10500.0,21.6354,21.6415,21.6354,21.6354,10500.0
2005-03-10 12:20:00,35.02,35.02,35.0,35.01,26200.0,21.6354,21.6354,21.623,21.6292,26200.0
2005-03-10 12:25:00,35.0,35.01,35.0,35.01,3000.0,21.623,21.6292,21.623,21.6292,3000.0
2005-03-10 12:30:00,35.01,35.02,35.01,35.02,7000.0,21.6292,21.6354,21.6292,21.6354,7000.0
2005-03-10 12:35:00,35.01,35.02,35.01,35.02,7200.0,21.6292,21.6354,21.6292,21.6354,7200.0
2005-03-10 12:40:00,35.02,35.02,35.01,35.01,7100.0,21.6354,21.6354,21.6292,21.6292,7100.0
2005-03-10 12:45:00,35.02,35.02,35.01,35.01,7400.0,21.6354,21.6354,21.6292,21.6292,7400.0
2005-03-10 12:50:00,35.01,35.02,35.01,35.02,2700.0,21.6292,21.6354,21.6292,21.6354,2700.0
2005-03-10 12:55:00,35.01,35.03,35.01,35.03,21500.0,21.6292,21.6415,21.6292,21.6415,21500.0
2005-03-10 13:00:00,35.03,35.04,35.03,35.03,19000.0,21.6415,21.6477,21.6415,21.6415,19000.0
2005-03-10 13:05:00,35.03,35.03,35.01,35.02,8000.0,21.6415,21.6415,21.6292,21.6354,8000.0
2005-03-10 13:10:00,35.02,35.02,35.01,35.02,7900.0,21.6354,21.6354,21.6292,21.6354,7900.0
2005-03-10 13:15:00,35.01,35.02,35.01,35.02,4700.0,21.6292,21.6354,21.6292,21.6354,4700.0
2005-03-10 13:20:00,35.02,35.02,35.0,35.0,40800.0,21.6354,21.6354,21.623,21.623,40800.0
2005-03-10 13:25:00,35.0,35.02,35.0,35.02,32600.0,21.623,21.6354,21.623,21.6354,32600.0
2005-03-10 13:30:00,35.02,35.03,35.01,35.03,15000.0,21.6354,21.6415,21.6292,21.6415,15000.0
2005-03-10 13:35:00,35.03,35.1,35.03,35.1,23500.0,21.6415,21.6848,21.6415,21.6848,23500.0
2005-03-10 13:40:00,35.1,35.16,35.09,35.15,20400.0,21.6848,21.7218,21.6786,21.7157,20400.0
2005-03-10 13:45:00,35.15,35.18,35.14,35.17,10800.0,21.7157,21.7342,21.7095,21.728,10800.0
2005-03-10 13:50:00,35.17,35.18,35.17,35.17,12700.0,21.728,21.7342,21.728,21.728,12700.0
2005-03-10 13:55:00,35.17,35.18,35.14,35.18,48200.0,21.728,21.7342,21.7095,21.7342,48200.0
2005-03-10 14:00:00,35.17,35.18,35.17,35.18,16100.0,21.728,21.7342,21.728,21.7342,16100.0
2005-03-10 14:05:00,35.18,35.19,35.16,35.17,23600.0,21.7342,21.7404,21.7218,21.728,23600.0
2005-03-10 14:10:00,35.16,35.17,35.16,35.17,19200.0,21.7218,21.728,21.7218,21.728,19200.0
2005-03-10 14:15:00,35.18,35.29,35.17,35.28,60600.0,21.7342,21.8022,21.728,21.796,60600.0
2005-03-10 14:20:00,35.28,35.28,35.26,35.28,8000.0,21.796,21.796,21.7836,21.796,8000.0
2005-03-10 14:25:00,35.28,35.28,35.24,35.26,38900.0,21.796,21.796,21.7713,21.7836,38900.0
2005-03-10 14:30:00,35.26,35.27,35.2,35.2,43500.0,21.7836,21.7898,21.7466,21.7466,43500.0
2005-03-10 14:35:00,35.2,35.21,35.19,35.2,14600.0,21.7466,21.7527,21.7404,21.7466,14600.0
2005-03-10 14:40:00,35.19,35.21,35.19,35.2,8400.0,21.7404,21.7527,21.7404,21.7466,8400.0
2005-03-10 14:45:00,35.2,35.22,35.19,35.22,9100.0,21.7466,21.7589,21.7404,21.7589,9100.0
2005-03-10 14:50:00,35.22,35.23,35.21,35.22,9100.0,21.7589,21.7651,21.7527,21.7589,9100.0
2005-03-10 14:55:00,35.21,35.22,35.2,35.2,11800.0,21.7527,21.7589,21.7466,21.7466,11800.0
2005-03-10 15:00:00,35.2,35.25,35.19,35.25,52300.0,21.7466,21.7774,21.7404,21.7774,52300.0
2005-03-10 15:05:00,35.24,35.25,35.23,35.25,45800.0,21.7713,21.7774,21.7651,21.7774,45800.0
2005-03-10 15:10:00,35.24,35.28,35.24,35.28,23400.0,21.7713,21.796,21.7713,21.796,23400.0
2005-03-10 15:15:00,35.27,35.31,35.27,35.29,96800.0,21.7898,21.8145,21.7898,21.8022,96800.0
2005-03-10 15:20:00,35.3,35.31,35.27,35.3,60300.0,21.8083,21.8145,21.7898,21.8083,60300.0
2005-03-10 15:25:00,35.3,35.3,35.27,35.29,29700.0,21.8083,21.8083,21.7898,21.8022,29700.0
2005-03-10 15:30:00,35.28,35.28,35.25,35.27,54000.0,21.796,21.796,21.7774,21.7898,54000.0
2005-03-10 15:35:00,35.27,35.3,35.27,35.3,73900.0,21.7898,21.8083,21.7898,21.8083,73900.0
2005-03-10 15:40:00,35.3,35.31,35.27,35.29,78700.0,21.8083,21.8145,21.7898,21.8022,78700.0
2005-03-10 15:45:00,35.3,35.3,35.26,35.27,34900.0,21.8083,21.8083,21.7836,21.7898,34900.0
2005-03-10 15:50:00,35.27,35.3,35.25,35.3,48900.0,21.7898,21.8083,21.7774,21.8083,48900.0
2005-03-10 15:55:00,35.3,35.36,35.3,35.36,101700.0,21.8083,21.8454,21.8083,21.8454,101700.0
2005-03-11 09:30:00,35.36,35.38,35.34,35.38,55200.0,21.8454,21.8578,21.833,21.8578,55200.0
2005-03-11 09:35:00,35.36,35.44,35.28,35.31,61700.0,21.8454,21.8948,21.796,21.8145,61700.0
2005-03-11 09:40:00,35.31,35.34,35.16,35.19,26100.0,21.8145,21.833,21.7218,21.7404,26100.0
2005-03-11 09:45:00,35.19,35.3,35.17,35.3,24300.0,21.7404,21.8083,21.728,21.8083,24300.0
2005-03-11 09:50:00,35.28,35.31,35.26,35.31,22600.0,21.796,21.8145,21.7836,21.8145,22600.0
2005-03-11 09:55:00,35.32,35.32,35.26,35.26,22800.0,21.8207,21.8207,21.7836,21.7836,22800.0
2005-03-11 10:00:00,35.26,35.27,35.22,35.25,20600.0,21.7836,21.7898,21.7589,21.7774,20600.0
2005-03-11 10:05:00,35.25,35.26,35.17,35.17,16200.0,21.7774,21.7836,21.728,21.728,16200.0
2005-03-11 10:10:00,35.17,35.17,35.13,35.15,19500.0,21.728,21.728,21.7033,21.7157,19500.0
2005-03-11 10:15:00,35.13,35.13,35.02,35.11,50300.0,21.7033,21.7033,21.6354,21.691,50300.0
2005-03-11 10:20:00,35.11,35.13,35.08,35.08,20200.0,21.691,21.7033,21.6724,21.6724,20200.0
2005-03-11 10:25:00,35.09,35.09,35.04,35.08,17900.0,21.6786,21.6786,21.6477,21.6724,17900.0
2005-03-11 10:30:00,35.08,35.09,35.06,35.06,13200.0,21.6724,21.6786,21.6601,21.6601,13200.0
2005-03-11 10:35:00,35.07,35.09,35.06,35.09,22300.0,21.6662,21.6786,21.6601,21.6786,22300.0
2005-03-11 10:40:00,35.1,35.1,35.09,35.1,11900.0,21.6848,21.6848,21.6786,21.6848,11900.0
2005-03-11 10:45:00,35.09,35.13,35.09,35.12,32600.0,21.6786,21.7033,21.6786,21.6971,32600.0
2005-03-11 10:50:00,35.11,35.13,35.05,35.05,24400.0,21.691,21.7033,21.6539,21.6539,24400.0
2005-03-11 10:55:00,35.05,35.05,34.98,35.01,14200.0,21.6539,21.6539,21.6106,21.6292,14200.0
2005-03-11 11:00:00,35.0,35.03,35.0,35.01,17900.0,21.623,21.6415,21.623,21.6292,17900.0
2005-03-11 11:05:00,35.01,35.06,35.0,35.06,11700.0,21.6292,21.6601,21.623,21.6601,11700.0
2005-03-11 11:10:00,35.06,35.06,35.01,35.02,20400.0,21.6601,21.6601,21.6292,21.6354,20400.0
2005-03-11 11:15:00,35.01,35.07,35.0,35.07,17200.0,21.6292,21.6662,21.623,21.6662,17200.0
2005-03-11 11:20:00,35.07,35.09,35.07,35.08,16000.0,21.6662,21.6786,21.6662,21.6724,16000.0
2005-03-11 11:25:00,35.08,35.09,35.06,35.07,13800.0,21.6724,21.6786,21.6601,21.6662,13800.0
2005-03-11 11:30:00,35.06,35.08,35.06,35.07,9800.0,21.6601,21.6724,21.6601,21.6662,9800.0
2005-03-11 11:35:00,35.08,35.1,35.07,35.09,12400.0,21.6724,21.6848,21.6662,21.6786,12400.0
2005-03-11 11:40:00,35.09,35.12,35.09,35.11,11300.0,21.6786,21.6971,21.6786,21.691,11300.0
2005-03-11 11:45:00,35.11,35.12,35.11,35.12,11700.0,21.691,21.6971,21.691,21.6971,11700.0
2005-03-11 11:50:00,35.12,35.12,35.09,35.09,11300.0,21.6971,21.6971,21.6786,21.6786,11300.0
2005-03-11 11:55:00,35.09,35.09,35.08,35.08,3900.0,21.6786,21.6786,21.6724,21.6724,3900.0
2005-03-11 12:00:00,35.08,35.11,35.08,35.11,9700.0,21.6724,21.691,21.6724,21.691,9700.0
2005-03-11 12:05:00,35.11,35.11,35.1,35.1,6500.0,21.691,21.691,21.6848,21.6848,6500.0
2005-03-11 12:10:00,35.1,35.11,35.1,35.1,12400.0,21.6848,21.691,21.6848,21.6848,12400.0
2005-03-11 12:15:00,35.1,35.1,35.09,35.1,8500.0,21.6848,21.6848,21.6786,21.6848,8500.0
2005-03-11 12:20:00,35.1,35.1,35.09,35.1,3800.0,21.6848,21.6848,21.6786,21.6848,3800.0
2005-03-11 12:25:00,35.09,35.14,35.09,35.14,12900.0,21.6786,21.7095,21.6786,21.7095,12900.0
2005-03-11 12:30:00,35.13,35.14,35.13,35.13,8100.0,21.7033,21.7095,21.7033,21.7033,8100.0
2005-03-11 12:35:00,35.14,35.15,35.14,35.14,6200.0,21.7095,21.7157,21.7095,21.7095,6200.0
2005-03-11 12:40:00,35.14,35.15,35.13,35.14,14200.0,21.7095,21.7157,21.7033,21.7095,14200.0
2005-03-11 12:45:00,35.14,35.15,35.13,35.15,5800.0,21.7095,21.7157,21.7033,21.7157,5800.0
2005-03-11 12:50:00,35.15,35.15,35.14,35.15,9700.0,21.7157,21.7157,21.7095,21.7157,9700.0
2005-03-11 12:55:00,35.15,35.16,35.13,35.13,24500.0,21.7157,21.7218,21.7033,21.7033,24500.0
2005-03-11 13:00:00,35.13,35.14,35.13,35.14,11700.0,21.7033,21.7095,21.7033,21.7095,11700.0
2005-03-11 13:05:00,35.14,35.15,35.14,35.14,10000.0,21.7095,21.7157,21.7095,21.7095,10000.0
2005-03-11 13:10:00,35.15,35.15,35.13,35.14,9300.0,21.7157,21.7157,21.7033,21.7095,9300.0
2005-03-11 13:15:00,35.14,35.14,35.13,35.13,8500.0,21.7095,21.7095,21.7033,21.7033,8500.0
2005-03-11 13:20:00,35.13,35.14,35.13,35.13,9100.0,21.7033,21.7095,21.7033,21.7033,9100.0
2005-03-11 13:25:00,35.13,35.14,35.13,35.14,11200.0,21.7033,21.7095,21.7033,21.7095,11200.0
2005-03-11 13:30:00,35.14,35.14,35.12,35.12,11300.0,21.7095,21.7095,21.6971,21.6971,11300.0
2005-03-11 13:35:00,35.12,35.12,35.11,35.12,7600.0,21.6971,21.6971,21.691,21.6971,7600.0
2005-03-11 13:40:00,35.12,35.12,35.11,35.12,8400.0,21.6971,21.6971,21.691,21.6971,8400.0
2005-03-11 13:45:00,35.12,35.12,35.07,35.09,20100.0,21.6971,21.6971,21.6662,21.6786,20100.0
2005-03-11 13:50:00,35.08,35.11,35.05,35.11,13300.0,21.6724,21.691,21.6539,21.691,13300.0
2005-03-11 13:55:00,35.11,35.13,35.09,35.09,18600.0,21.691,21.7033,21.6786,21.6786,18600.0
2005-03-11 14:00:00,35.09,35.1,35.07,35.1,12800.0,21.6786,21.6848,21.6662,21.6848,12800.0
2005-03-11 14:05:00,35.09,35.11,35.08,35.09,4900.0,21.6786,21.691,21.6724,21.6786,4900.0
2005-03-11 14:10:00,35.1,35.13,35.09,35.1,12800.0,21.6848,21.7033,21.6786,21.6848,12800.0
2005-03-11 14:15:00,35.1,35.1,35.07,35.08,12400.0,21.6848,21.6848,21.6662,21.6724,12400.0
2005-03-11 14:20:00,35.07,35.13,35.07,35.12,9500.0,21.6662,21.7033,21.6662,21.6971,9500.0
2005-03-11 14:25:00,35.13,35.13,35.12,35.12,6300.0,21.7033,21.7033,21.6971,21.6971,6300.0
2005-03-11 14:30:00,35.11,35.14,35.11,35.12,13500.0,21.691,21.7095,21.691,21.6971,13500.0
2005-03-11 14:35:00,35.12,35.12,35.09,35.09,10400.0,21.6971,21.6971,21.6786,21.6786,10400.0
2005-03-11 14:40:00,35.09,35.11,35.08,35.08,12900.0,21.6786,21.691,21.6724,21.6724,12900.0
2005-03-11 14:45:00,35.1,35.11,35.1,35.1,6500.0,21.6848,21.691,21.6848,21.6848,6500.0
2005-03-11 14:50:00,35.11,35.11,35.08,35.08,13800.0,21.691,21.691,21.6724,21.6724,13800.0
2005-03-11 14:55:00,35.08,35.08,35.04,35.06,12000.0,21.6724,21.6724,21.6477,21.6601,12000.0
2005-03-11 15:00:00,35.06,35.09,35.01,35.09,22100.0,21.6601,21.6786,21.6292,21.6786,22100.0
2005-03-11 15:05:00,35.09,35.12,35.08,35.1,9400.0,21.6786,21.6971,21.6724,21.6848,9400.0
2005-03-11 15:10:00,35.1,35.11,35.09,35.1,6900.0,21.6848,21.691,21.6786,21.6848,6900.0
2005-03-11 15:15:00,35.1,35.11,35.09,35.09,17700.0,21.6848,21.691,21.6786,21.6786,17700.0
2005-03-11 15:20:00,35.09,35.09,35.04,35.04,31200.0,21.6786,21.6786,21.6477,21.6477,31200.0
2005-03-11 15:25:00,35.04,35.05,35.02,35.02,29200.0,21.6477,21.6539,21.6354,21.6354,29200.0
2005-03-11 15:30:00,35.02,35.02,35.0,35.01,13900.0,21.6354,21.6354,21.623,21.6292,13900.0
2005-03-11 15:35:00,35.0,35.03,35.0,35.02,18200.0,21.623,21.6415,21.623,21.6354,18200.0
2005-03-11 15:40:00,35.02,35.04,35.02,35.03,20100.0,21.6354,21.6477,21.6354,21.6415,20100.0
2005-03-11 15:45:00,35.03,35.08,35.02,35.06,26400.0,21.6415,21.6724,21.6354,21.6601,26400.0
2005-03-11 15:50:00,35.05,35.06,35.02,35.05,27600.0,21.6539,21.6601,21.6354,21.6539,27600.0
2005-03-11 15:55:00,35.04,35.05,35.01,35.01,38900.0,21.6477,21.6539,21.6292,21.6292,38900.0
2005-03-14 09:30:00,35.15,35.2,35.1,35.14,33300.0,21.7157,21.7466,21.6848,21.7095,33300.0
2005-03-14 09:35:00,35.16,35.31,35.16,35.31,19000.0,21.7218,21.8145,21.7218,21.8145,19000.0
2005-03-14 09:40:00,35.31,35.35,35.18,35.18,28900.0,21.8145,21.8392,21.7342,21.7342,28900.0
2005-03-14 09:45:00,35.18,35.25,35.14,35.14,38100.0,21.7342,21.7774,21.7095,21.7095,38100.0
2005-03-14 09:50:00,35.13,35.24,35.13,35.23,23500.0,21.7033,21.7713,21.7033,21.7651,23500.0
2005-03-14 09:55:00,35.23,35.24,35.21,35.22,20700.0,21.7651,21.7713,21.7527,21.7589,20700.0
2005-03-14 10:00:00,35.22,35.24,35.17,35.24,27700.0,21.7589,21.7713,21.728,21.7713,27700.0
2005-03-14 10:05:00,35.22,35.25,35.22,35.24,23500.0,21.7589,21.7774,21.7589,21.7713,23500.0
2005-03-14 10:10:00,35.24,35.25,35.18,35.19,33800.0,21.7713,21.7774,21.7342,21.7404,33800.0
2005-03-14 10:15:00,35.2,35.26,35.2,35.26,23200.0,21.7466,21.7836,21.7466,21.7836,23200.0
2005-03-14 10:20:00,35.26,35.26,35.24,35.24,64300.0,21.7836,21.7836,21.7713,21.7713,64300.0
2005-03-14 10:25:00,35.25,35.32,35.24,35.3,19200.0,21.7774,21.8207,21.7713,21.8083,19200.0
2005-03-14 10:30:00,35.31,35.39,35.31,35.39,26500.0,21.8145,21.8639,21.8145,21.8639,26500.0
2005-03-14 10:35:00,35.39,35.39,35.38,35.39,18000.0,21.8639,21.8639,21.8578,21.8639,18000.0
2005-03-14 10:40:00,35.39,35.45,35.37,35.44,25200.0,21.8639,21.901,21.8516,21.8948,25200.0
2005-03-14 10:45:00,35.42,35.45,35.42,35.44,19900.0,21.8825,21.901,21.8825,21.8948,19900.0
2005-03-14 10:50:00,35.44,35.45,35.42,35.45,9600.0,21.8948,21.901,21.8825,21.901,9600.0
2005-03-14 10:55:00,35.45,35.45,35.42,35.43,14000.0,21.901,21.901,21.8825,21.8887,14000.0
2005-03-14 11:00:00,35.43,35.43,35.42,35.42,15700.0,21.8887,21.8887,21.8825,21.8825,15700.0
2005-03-14 11:05:00,35.43,35.44,35.42,35.44,14600.0,21.8887,21.8948,21.8825,21.8948,14600.0
2005-03-14 11:10:00,35.43,35.43,35.41,35.42,41000.0,21.8887,21.8887,21.8763,21.8825,41000.0
2005-03-14 11:15:00,35.42,35.42,35.4,35.42,17700.0,21.8825,21.8825,21.8701,21.8825,17700.0
2005-03-14 11:20:00,35.42,35.43,35.4,35.42,11000.0,21.8825,21.8887,21.8701,21.8825,11000.0
2005-03-14 11:25:00,35.42,35.42,35.41,35.41,9100.0,21.8825,21.8825,21.8763,21.8763,9100.0
2005-03-14 11:30:00,35.41,35.42,35.39,35.4,42900.0,21.8763,21.8825,21.8639,21.8701,42900.0
2005-03-14 11:35:00,35.41,35.41,35.4,35.41,17400.0,21.8763,21.8763,21.8701,21.8763,17400.0
2005-03-14 11:40:00,35.41,35.43,35.39,35.43,26600.0,21.8763,21.8887,21.8639,21.8887,26600.0
2005-03-14 11:45:00,35.43,35.43,35.4,35.41,13500.0,21.8887,21.8887,21.8701,21.8763,13500.0
2005-03-14 11:50:00,35.41,35.43,35.41,35.43,11800.0,21.8763,21.8887,21.8763,21.8887,11800.0
2005-03-14 11:55:00,35.42,35.43,35.42,35.43,8700.0,21.8825,21.8887,21.8825,21.8887,8700.0
2005-03-14 12:00:00,35.43,35.43,35.43,35.43,10000.0,21.8887,21.8887,21.8887,21.8887,10000.0
2005-03-14 12:05:00,35.43,35.43,35.42,35.43,14000.0,21.8887,21.8887,21.8825,21.8887,14000.0
2005-03-14 12:10:00,35.42,35.43,35.42,35.43,11900.0,21.8825,21.8887,21.8825,21.8887,11900.0
2005-03-14 12:15:00,35.43,35.44,35.42,35.43,41100.0,21.8887,21.8948,21.8825,21.8887,41100.0
2005-03-14 12:20:00,35.43,35.45,35.42,35.44,13600.0,21.8887,21.901,21.8825,21.8948,13600.0
2005-03-14 12:25:00,35.43,35.44,35.42,35.42,8300.0,21.8887,21.8948,21.8825,21.8825,8300.0
2005-03-14 12:30:00,35.42,35.42,35.41,35.42,12200.0,21.8825,21.8825,21.8763,21.8825,12200.0
2005-03-14 12:35:00,35.41,35.42,35.4,35.41,9400.0,21.8763,21.8825,21.8701,21.8763,9400.0
2005-03-14 12:40:00,35.41,35.42,35.39,35.4,15600.0,21.8763,21.8825,21.8639,21.8701,15600.0
2005-03-14 12:45:00,35.4,35.41,35.39,35.4,8300.0,21.8701,21.8763,21.8639,21.8701,8300.0
2005-03-14 12:50:00,35.4,35.41,35.39,35.39,25300.0,21.8701,21.8763,21.8639,21.8639,25300.0
2005-03-14 12:55:00,35.39,35.43,35.39,35.41,9200.0,21.8639,21.8887,21.8639,21.8763,9200.0
2005-03-14 13:00:00,35.41,35.43,35.4,35.42,9500.0,21.8763,21.8887,21.8701,21.8825,9500.0
2005-03-14 13:05:00,35.43,35.43,35.42,35.43,5500.0,21.8887,21.8887,21.8825,21.8887,5500.0
2005-03-14 13:10:00,35.43,35.43,35.42,35.43,9600.0,21.8887,21.8887,21.8825,21.8887,9600.0
2005-03-14 13:15:00,35.42,35.44,35.4,35.4,39300.0,21.8825,21.8948,21.8701,21.8701,39300.0
2005-03-14 13:20:00,35.41,35.42,35.4,35.41,7600.0,21.8763,21.8825,21.8701,21.8763,7600.0
2005-03-14 13:25:00,35.4,35.41,35.39,35.39,11900.0,21.8701,21.8763,21.8639,21.8639,11900.0
2005-03-14 13:30:00,35.39,35.4,35.37,35.39,9600.0,21.8639,21.8701,21.8516,21.8639,9600.0
2005-03-14 13:35:00,35.38,35.42,35.37,35.42,16900.0,21.8578,21.8825,21.8516,21.8825,16900.0
2005-03-14 13:40:00,35.42,35.42,35.38,35.41,10200.0,21.8825,21.8825,21.8578,21.8763,10200.0
2005-03-14 13:45:00,35.42,35.45,35.42,35.45,13600.0,21.8825,21.901,21.8825,21.901,13600.0
2005-03-14 13:50:00,35.43,35.44,35.42,35.43,22300.0,21.8887,21.8948,21.8825,21.8887,22300.0
2005-03-14 13:55:00,35.41,35.45,35.41,35.45,26900.0,21.8763,21.901,21.8763,21.901,26900.0
2005-03-14 14:00:00,35.45,35.47,35.43,35.45,26800.0,21.901,21.9134,21.8887,21.901,26800.0
2005-03-14 14:05:00,35.45,35.49,35.45,35.46,15700.0,21.901,21.9257,21.901,21.9072,15700.0
2005-03-14 14:10:00,35.46,35.46,35.42,35.43,15500.0,21.9072,21.9072,21.8825,21.8887,15500.0
2005-03-14 14:15:00,35.43,35.43,35.41,35.43,5800.0,21.8887,21.8887,21.8763,21.8887,5800.0
2005-03-14 14:20:00,35.44,35.46,35.41,35.44,12700.0,21.8948,21.9072,21.8763,21.8948,12700.0
2005-03-14 14:25:00,35.44,35.45,35.42,35.43,9100.0,21.8948,21.901,21.8825,21.8887,9100.0
2005-03-14 14:30:00,35.42,35.43,35.41,35.42,11900.0,21.8825,21.8887,21.8763,21.8825,11900.0
2005-03-14 14:35:00,35.41,35.45,35.41,35.43,26600.0,21.8763,21.901,21.8763,21.8887,26600.0
2005-03-14 14:40:00,35.43,35.43,35.42,35.43,7900.0,21.8887,21.8887,21.8825,21.8887,7900.0
2005-03-14 14:45:00,35.43,35.45,35.42,35.43,27200.0,21.8887,21.901,21.8825,21.8887,27200.0
2005-03-14 14:50:00,35.43,35.44,35.42,35.42,13300.0,21.8887,21.8948,21.8825,21.8825,13300.0
2005-03-14 14:55:00,35.43,35.44,35.42,35.44,14300.0,21.8887,21.8948,21.8825,21.8948,14300.0
2005-03-14 15:00:00,35.44,35.52,35.44,35.5,42000.0,21.8948,21.9443,21.8948,21.9319,42000.0
2005-03-14 15:05:00,35.5,35.53,35.5,35.52,16600.0,21.9319,21.9504,21.9319,21.9443,16600.0
2005-03-14 15:10:00,35.54,35.55,35.52,35.55,29500.0,21.9566,21.9628,21.9443,21.9628,29500.0
2005-03-14 15:15:00,35.55,35.61,35.55,35.61,29700.0,21.9628,21.9999,21.9628,21.9999,29700.0
2005-03-14 15:20:00,35.61,35.61,35.59,35.59,39500.0,21.9999,21.9999,21.9875,21.9875,39500.0
2005-03-14 15:25:00,35.59,35.6,35.57,35.58,63000.0,21.9875,21.9937,21.9751,21.9813,63000.0
2005-03-14 15:30:00,35.58,35.59,35.57,35.57,48300.0,21.9813,21.9875,21.9751,21.9751,48300.0
2005-03-14 15:35:00,35.57,35.58,35.57,35.58,33100.0,21.9751,21.9813,21.9751,21.9813,33100.0
2005-03-14 15:40:00,35.58,35.58,35.57,35.58,44100.0,21.9813,21.9813,21.9751,21.9813,44100.0
2005-03-14 15:45:00,35.57,35.59,35.55,35.55,85800.0,21.9751,21.9875,21.9628,21.9628,85800.0
2005-03-14 15:50:00,35.56,35.6,35.55,35.59,39300.0,21.969,21.9937,21.9628,21.9875,39300.0
2005-03-14 15:55:00,35.59,35.61,35.58,35.61,59000.0,21.9875,21.9999,21.9813,21.9999,59000.0
2005-03-15 09:30:00,35.76,35.79,35.7,35.78,48900.0,22.0925,22.1111,22.0555,22.1049,48900.0
2005-03-15 09:35:00,35.78,35.84,35.77,35.79,12400.0,22.1049,22.1419,22.0987,22.1111,12400.0
2005-03-15 09:40:00,35.8,35.85,35.78,35.84,21500.0,22.1172,22.1481,22.1049,22.1419,21500.0
2005-03-15 09:45:00,35.84,35.86,35.78,35.82,21800.0,22.1419,22.1543,22.1049,22.1296,21800.0
2005-03-15 09:50:00,35.81,35.87,35.81,35.86,10600.0,22.1234,22.1605,22.1234,22.1543,10600.0
2005-03-15 09:55:00,35.86,35.89,35.84,35.86,19100.0,22.1543,22.1728,22.1419,22.1543,19100.0
2005-03-15 10:00:00,35.86,35.88,35.84,35.86,12500.0,22.1543,22.1667,22.1419,22.1543,12500.0
2005-03-15 10:05:00,35.86,35.93,35.86,35.92,19900.0,22.1543,22.1976,22.1543,22.1914,19900.0
2005-03-15 10:10:00,35.92,35.94,35.88,35.9,30500.0,22.1914,22.2037,22.1667,22.179,30500.0
2005-03-15 10:15:00,35.9,35.95,35.9,35.94,21600.0,22.179,22.2099,22.179,22.2037,21600.0
2005-03-15 10:20:00,35.94,35.94,35.9,35.93,27700.0,22.2037,22.2037,22.179,22.1976,27700.0
2005-03-15 10:25:00,35.93,35.95,35.9,35.9,33100.0,22.1976,22.2099,22.179,22.179,33100.0
2005-03-15 10:30:00,35.89,35.93,35.86,35.91,31400.0,22.1728,22.1976,22.1543,22.1852,31400.0
2005-03-15 10:35:00,35.9,35.93,35.9,35.93,8500.0,22.179,22.1976,22.179,22.1976,8500.0
2005-03-15 10:40:00,35.93,35.93,35.92,35.92,6900.0,22.1976,22.1976,22.1914,22.1914,6900.0
2005-03-15 10:45:00,35.92,35.92,35.85,35.9,37300.0,22.1914,22.1914,22.1481,22.179,37300.0
2005-03-15 10:50:00,35.9,35.92,35.87,35.89,42500.0,22.179,22.1914,22.1605,22.1728,42500.0
2005-03-15 10:55:00,35.88,35.88,35.78,35.81,50500.0,22.1667,22.1667,22.1049,22.1234,50500.0
2005-03-15 11:00:00,35.81,35.82,35.78,35.81,27000.0,22.1234,22.1296,22.1049,22.1234,27000.0
2005-03-15 11:05:00,35.8,35.81,35.73,35.74,16600.0,22.1172,22.1234,22.074,22.0802,16600.0
2005-03-15 11:10:00,35.73,35.79,35.7,35.79,21400.0,22.074,22.1111,22.0555,22.1111,21400.0
2005-03-15 11:15:00,35.79,35.8,35.77,35.79,8500.0,22.1111,22.1172,22.0987,22.1111,8500.0
2005-03-15 11:20:00,35.8,35.81,35.76,35.77,16600.0,22.1172,22.1234,22.0925,22.0987,16600.0
2005-03-15 11:25:00,35.77,35.77,35.74,35.75,7200.0,22.0987,22.0987,22.0802,22.0863,7200.0
2005-03-15 11:30:00,35.73,35.76,35.73,35.75,9600.0,22.074,22.0925,22.074,22.0863,9600.0
2005-03-15 11:35:00,35.76,35.77,35.65,35.65,19000.0,22.0925,22.0987,22.0246,22.0246,19000.0
2005-03-15 11:40:00,35.65,35.65,35.58,35.58,25400.0,22.0246,22.0246,21.9813,21.9813,25400.0
2005-03-15 11:45:00,35.58,35.59,35.46,35.46,21500.0,21.9813,21.9875,21.9072,21.9072,21500.0
2005-03-15 11:50:00,35.46,35.55,35.45,35.54,21700.0,21.9072,21.9628,21.901,21.9566,21700.0
2005-03-15 11:55:00,35.54,35.54,35.46,35.47,14300.0,21.9566,21.9566,21.9072,21.9134,14300.0
2005-03-15 12:00:00,35.47,35.47,35.39,35.43,41800.0,21.9134,21.9134,21.8639,21.8887,41800.0
2005-03-15 12:05:00,35.4,35.4,35.34,35.35,35700.0,21.8701,21.8701,21.833,21.8392,35700.0
2005-03-15 12:10:00,35.34,35.37,35.32,35.37,44200.0,21.833,21.8516,21.8207,21.8516,44200.0
2005-03-15 12:15:00,35.37,35.4,35.35,35.38,27600.0,21.8516,21.8701,21.8392,21.8578,27600.0
2005-03-15 12:20:00,35.37,35.43,35.37,35.43,11000.0,21.8516,21.8887,21.8516,21.8887,11000.0
2005-03-15 12:25:00,35.44,35.49,35.43,35.45,13700.0,21.8948,21.9257,21.8887,21.901,13700.0
2005-03-15 12:30:00,35.46,35.5,35.45,35.49,20100.0,21.9072,21.9319,21.901,21.9257,20100.0
2005-03-15 12:35:00,35.49,35.56,35.48,35.56,20300.0,21.9257,21.969,21.9195,21.969,20300.0
2005-03-15 12:40:00,35.56,35.59,35.55,35.59,19400.0,21.969,21.9875,21.9628,21.9875,19400.0
2005-03-15 12:45:00,35.6,35.64,35.59,35.63,6100.0,21.9937,22.0184,21.9875,22.0122,6100.0
2005-03-15 12:50:00,35.64,35.65,35.64,35.65,4500.0,22.0184,22.0246,22.0184,22.0246,4500.0
2005-03-15 12:55:00,35.65,35.67,35.65,35.67,3600.0,22.0246,22.0369,22.0246,22.0369,3600.0
2005-03-15 13:00:00,35.67,35.67,35.61,35.62,25800.0,22.0369,22.0369,21.9999,22.006,25800.0
2005-03-15 13:05:00,35.63,35.63,35.6,35.6,5100.0,22.0122,22.0122,21.9937,21.9937,5100.0
2005-03-15 13:10:00,35.6,35.6,35.58,35.59,22400.0,21.9937,21.9937,21.9813,21.9875,22400.0
2005-03-15 13:15:00,35.59,35.6,35.57,35.57,19600.0,21.9875,21.9937,21.9751,21.9751,19600.0
2005-03-15 13:20:00,35.58,35.6,35.56,35.57,22400.0,21.9813,21.9937,21.969,21.9751,22400.0
2005-03-15 13:25:00,35.57,35.58,35.56,35.56,3200.0,21.9751,21.9813,21.969,21.969,3200.0
2005-03-15 13:30:00,35.57,35.58,35.56,35.56,8100.0,21.9751,21.9813,21.969,21.969,8100.0
2005-03-15 13:35:00,35.57,35.59,35.57,35.57,14400.0,21.9751,21.9875,21.9751,21.9751,14400.0
2005-03-15 13:40:00,35.57,35.58,35.52,35.54,14400.0,21.9751,21.9813,21.9443,21.9566,14400.0
2005-03-15 13:45:00,35.53,35.58,35.51,35.58,13400.0,21.9504,21.9813,21.9381,21.9813,13400.0
2005-03-15 13:50:00,35.58,35.61,35.57,35.61,16800.0,21.9813,21.9999,21.9751,21.9999,16800.0
2005-03-15 13:55:00,35.6,35.64,35.6,35.64,9200.0,21.9937,22.0184,21.9937,22.0184,9200.0
2005-03-15 14:00:00,35.64,35.68,35.64,35.67,18400.0,22.0184,22.0431,22.0184,22.0369,18400.0
2005-03-15 14:05:00,35.67,35.68,35.65,35.65,24700.0,22.0369,22.0431,22.0246,22.0246,24700.0
2005-03-15 14:10:00,35.65,35.67,35.64,35.66,26500.0,22.0246,22.0369,22.0184,22.0307,26500.0
2005-03-15 14:15:00,35.67,35.67,35.63,35.63,12500.0,22.0369,22.0369,22.0122,22.0122,12500.0
2005-03-15 14:20:00,35.63,35.65,35.63,35.65,18600.0,22.0122,22.0246,22.0122,22.0246,18600.0
2005-03-15 14:25:00,35.65,35.65,35.63,35.64,14000.0,22.0246,22.0246,22.0122,22.0184,14000.0
2005-03-15 14:30:00,35.6,35.62,35.55,35.59,33900.0,21.9937,22.006,21.9628,21.9875,33900.0
2005-03-15 14:35:00,35.59,35.6,35.57,35.6,46200.0,21.9875,21.9937,21.9751,21.9937,46200.0
2005-03-15 14:40:00,35.6,35.61,35.59,35.61,11700.0,21.9937,21.9999,21.9875,21.9999,11700.0
2005-03-15 14:45:00,35.6,35.61,35.56,35.61,32200.0,21.9937,21.9999,21.969,21.9999,32200.0
2005-03-15 14:50:00,35.61,35.64,35.6,35.62,19100.0,21.9999,22.0184,21.9937,22.006,19100.0
2005-03-15 14:55:00,35.63,35.64,35.62,35.62,12000.0,22.0122,22.0184,22.006,22.006,12000.0
2005-03-15 15:00:00,35.63,35.63,35.61,35.61,12100.0,22.0122,22.0122,21.9999,21.9999,12100.0
2005-03-15 15:05:00,35.62,35.62,35.6,35.61,6000.0,22.006,22.006,21.9937,21.9999,6000.0
2005-03-15 15:10:00,35.61,35.62,35.6,35.61,15200.0,21.9999,22.006,21.9937,21.9999,15200.0
2005-03-15 15:15:00,35.62,35.62,35.59,35.59,12700.0,22.006,22.006,21.9875,21.9875,12700.0
2005-03-15 15:20:00,35.6,35.6,35.59,35.59,11500.0,21.9937,21.9937,21.9875,21.9875,11500.0
2005-03-15 15:25:00,35.59,35.61,35.59,35.6,13000.0,21.9875,21.9999,21.9875,21.9937,13000.0
2005-03-15 15:30:00,35.6,35.6,35.58,35.6,35800.0,21.9937,21.9937,21.9813,21.9937,35800.0
2005-03-15 15:35:00,35.6,35.6,35.59,35.6,27800.0,21.9937,21.9937,21.9875,21.9937,27800.0
2005-03-15 15:40:00,35.6,35.61,35.58,35.61,32700.0,21.9937,21.9999,21.9813,21.9999,32700.0
2005-03-15 15:45:00,35.6,35.63,35.6,35.61,28400.0,21.9937,22.0122,21.9937,21.9999,28400.0
2005-03-15 15:50:00,35.62,35.63,35.6,35.62,27100.0,22.006,22.0122,21.9937,22.006,27100.0
2005-03-15 15:55:00,35.62,35.63,35.56,35.6,61300.0,22.006,22.0122,21.969,21.9937,61300.0
2005-03-16 09:30:00,35.5,35.57,35.47,35.57,23800.0,21.9319,21.9751,21.9134,21.9751,23800.0
2005-03-16 09:35:00,35.55,35.71,35.54,35.68,34100.0,21.9628,22.0616,21.9566,22.0431,34100.0
2005-03-16 09:40:00,35.68,35.68,35.48,35.49,34700.0,22.0431,22.0431,21.9195,21.9257,34700.0
2005-03-16 09:45:00,35.49,35.6,35.44,35.56,34200.0,21.9257,21.9937,21.8948,21.969,34200.0
2005-03-16 09:50:00,35.56,35.61,35.51,35.51,23000.0,21.969,21.9999,21.9381,21.9381,23000.0
2005-03-16 09:55:00,35.52,35.59,35.45,35.59,16300.0,21.9443,21.9875,21.901,21.9875,16300.0
2005-03-16 10:00:00,35.59,35.66,35.59,35.61,27600.0,21.9875,22.0307,21.9875,21.9999,27600.0
2005-03-16 10:05:00,35.61,35.62,35.47,35.47,27500.0,21.9999,22.006,21.9134,21.9134,27500.0
2005-03-16 10:10:00,35.46,35.47,35.41,35.42,14900.0,21.9072,21.9134,21.8763,21.8825,14900.0
2005-03-16 10:15:00,35.43,35.44,35.37,35.38,19300.0,21.8887,21.8948,21.8516,21.8578,19300.0
2005-03-16 10:20:00,35.38,35.41,35.36,35.39,12300.0,21.8578,21.8763,21.8454,21.8639,12300.0
2005-03-16 10:25:00,35.39,35.44,35.39,35.44,18300.0,21.8639,21.8948,21.8639,21.8948,18300.0
2005-03-16 10:30:00,35.44,35.47,35.4,35.42,27200.0,21.8948,21.9134,21.8701,21.8825,27200.0
2005-03-16 10:35:00,35.43,35.48,35.42,35.48,28400.0,21.8887,21.9195,21.8825,21.9195,28400.0
2005-03-16 10:40:00,35.48,35.48,35.42,35.42,38200.0,21.9195,21.9195,21.8825,21.8825,38200.0
2005-03-16 10:45:00,35.42,35.54,35.4,35.54,19200.0,21.8825,21.9566,21.8701,21.9566,19200.0
2005-03-16 10:50:00,35.54,35.58,35.53,35.58,20200.0,21.9566,21.9813,21.9504,21.9813,20200.0
2005-03-16 10:55:00,35.58,35.59,35.53,35.54,13600.0,21.9813,21.9875,21.9504,21.9566,13600.0
2005-03-16 11:00:00,35.54,35.55,35.52,35.55,39900.0,21.9566,21.9628,21.9443,21.9628,39900.0
2005-03-16 11:05:00,35.53,35.55,35.52,35.53,73500.0,21.9504,21.9628,21.9443,21.9504,73500.0
2005-03-16 11:10:00,35.54,35.54,35.49,35.53,64300.0,21.9566,21.9566,21.9257,21.9504,64300.0
2005-03-16 11:15:00,35.52,35.54,35.5,35.5,40600.0,21.9443,21.9566,21.9319,21.9319,40600.0
2005-03-16 11:20:00,35.5,35.51,35.42,35.43,56500.0,21.9319,21.9381,21.8825,21.8887,56500.0
2005-03-16 11:25:00,35.43,35.45,35.39,35.44,33900.0,21.8887,21.901,21.8639,21.8948,33900.0
2005-03-16 11:30:00,35.43,35.46,35.41,35.42,36800.0,21.8887,21.9072,21.8763,21.8825,36800.0
2005-03-16 11:35:00,35.42,35.43,35.38,35.39,35300.0,21.8825,21.8887,21.8578,21.8639,35300.0
2005-03-16 11:40:00,35.38,35.38,35.24,35.24,43500.0,21.8578,21.8578,21.7713,21.7713,43500.0
2005-03-16 11:45:00,35.24,35.24,35.23,35.24,23300.0,21.7713,21.7713,21.7651,21.7713,23300.0
2005-03-16 11:50:00,35.23,35.29,35.22,35.27,25900.0,21.7651,21.8022,21.7589,21.7898,25900.0
2005-03-16 11:55:00,35.27,35.27,35.24,35.27,28300.0,21.7898,21.7898,21.7713,21.7898,28300.0
2005-03-16 12:00:00,35.25,35.32,35.25,35.32,22400.0,21.7774,21.8207,21.7774,21.8207,22400.0
2005-03-16 12:05:00,35.31,35.38,35.3,35.38,33900.0,21.8145,21.8578,21.8083,21.8578,33900.0
2005-03-16 12:10:00,35.38,35.4,35.38,35.39,33400.0,21.8578,21.8701,21.8578,21.8639,33400.0
2005-03-16 12:15:00,35.4,35.45,35.4,35.45,30900.0,21.8701,21.901,21.8701,21.901,30900.0
2005-03-16 12:20:00,35.47,35.49,35.39,35.4,55900.0,21.9134,21.9257,21.8639,21.8701,55900.0
2005-03-16 12:25:00,35.41,35.48,35.41,35.47,6900.0,21.8763,21.9195,21.8763,21.9134,6900.0
2005-03-16 12:30:00,35.47,35.49,35.46,35.49,8400.0,21.9134,21.9257,21.9072,21.9257,8400.0
2005-03-16 12:35:00,35.48,35.5,35.45,35.48,18800.0,21.9195,21.9319,21.901,21.9195,18800.0
2005-03-16 12:40:00,35.47,35.49,35.47,35.48,15100.0,21.9134,21.9257,21.9134,21.9195,15100.0
2005-03-16 12:45:00,35.48,35.53,35.47,35.53,10500.0,21.9195,21.9504,21.9134,21.9504,10500.0
2005-03-16 12:50:00,35.54,35.6,35.54,35.6,8100.0,21.9566,21.9937,21.9566,21.9937,8100.0
2005-03-16 12:55:00,35.6,35.64,35.6,35.63,15600.0,21.9937,22.0184,21.9937,22.0122,15600.0
2005-03-16 13:00:00,35.63,35.65,35.61,35.64,15900.0,22.0122,22.0246,21.9999,22.0184,15900.0
2005-03-16 13:05:00,35.63,35.65,35.56,35.56,16300.0,22.0122,22.0246,21.969,21.969,16300.0
2005-03-16 13:10:00,35.56,35.57,35.51,35.51,23600.0,21.969,21.9751,21.9381,21.9381,23600.0
2005-03-16 13:15:00,35.52,35.52,35.48,35.49,4100.0,21.9443,21.9443,21.9195,21.9257,4100.0
2005-03-16 13:20:00,35.49,35.51,35.49,35.5,4400.0,21.9257,21.9381,21.9257,21.9319,4400.0
2005-03-16 13:25:00,35.51,35.55,35.51,35.55,19700.0,21.9381,21.9628,21.9381,21.9628,19700.0
2005-03-16 13:30:00,35.55,35.55,35.5,35.5,12200.0,21.9628,21.9628,21.9319,21.9319,12200.0
2005-03-16 13:35:00,35.5,35.51,35.44,35.44,11900.0,21.9319,21.9381,21.8948,21.8948,11900.0
2005-03-16 13:40:00,35.44,35.5,35.44,35.5,5600.0,21.8948,21.9319,21.8948,21.9319,5600.0
2005-03-16 13:45:00,35.52,35.52,35.49,35.5,18400.0,21.9443,21.9443,21.9257,21.9319,18400.0
2005-03-16 13:50:00,35.49,35.5,35.44,35.45,9000.0,21.9257,21.9319,21.8948,21.901,9000.0
2005-03-16 13:55:00,35.44,35.46,35.43,35.46,10100.0,21.8948,21.9072,21.8887,21.9072,10100.0
2005-03-16 14:00:00,35.46,35.46,35.39,35.44,11400.0,21.9072,21.9072,21.8639,21.8948,11400.0
2005-03-16 14:05:00,35.45,35.47,35.44,35.46,9800.0,21.901,21.9134,21.8948,21.9072,9800.0
2005-03-16 14:10:00,35.44,35.44,35.41,35.42,7000.0,21.8948,21.8948,21.8763,21.8825,7000.0
2005-03-16 14:15:00,35.42,35.46,35.42,35.44,9300.0,21.8825,21.9072,21.8825,21.8948,9300.0
2005-03-16 14:20:00,35.45,35.45,35.43,35.45,6600.0,21.901,21.901,21.8887,21.901,6600.0
2005-03-16 14:25:00,35.45,35.45,35.41,35.42,8000.0,21.901,21.901,21.8763,21.8825,8000.0
2005-03-16 14:30:00,35.41,35.41,35.38,35.39,18300.0,21.8763,21.8763,21.8578,21.8639,18300.0
2005-03-16 14:35:00,35.39,35.41,35.39,35.4,16300.0,21.8639,21.8763,21.8639,21.8701,16300.0
2005-03-16 14:40:00,35.39,35.39,35.34,35.35,17800.0,21.8639,21.8639,21.833,21.8392,17800.0
2005-03-16 14:45:00,35.34,35.35,35.32,35.34,24000.0,21.833,21.8392,21.8207,21.833,24000.0
2005-03-16 14:50:00,35.33,35.35,35.29,35.3,28700.0,21.8269,21.8392,21.8022,21.8083,28700.0
2005-03-16 14:55:00,35.3,35.31,35.26,35.29,17900.0,21.8083,21.8145,21.7836,21.8022,17900.0
2005-03-16 15:00:00,35.27,35.28,35.24,35.24,9100.0,21.7898,21.796,21.7713,21.7713,9100.0
2005-03-16 15:05:00,35.24,35.32,35.24,35.32,13100.0,21.7713,21.8207,21.7713,21.8207,13100.0
2005-03-16 15:10:00,35.33,35.33,35.3,35.32,8200.0,21.8269,21.8269,21.8083,21.8207,8200.0
2005-03-16 15:15:00,35.32,35.34,35.32,35.33,12400.0,21.8207,21.833,21.8207,21.8269,12400.0
2005-03-16 15:20:00,35.33,35.34,35.32,35.33,27400.0,21.8269,21.833,21.8207,21.8269,27400.0
2005-03-16 15:25:00,35.33,35.35,35.31,35.34,24000.0,21.8269,21.8392,21.8145,21.833,24000.0
2005-03-16 15:30:00,35.34,35.35,35.33,35.34,19400.0,21.833,21.8392,21.8269,21.833,19400.0
2005-03-16 15:35:00,35.34,35.4,35.34,35.39,21300.0,21.833,21.8701,21.833,21.8639,21300.0
2005-03-16 15:40:00,35.39,35.43,35.38,35.43,34100.0,21.8639,21.8887,21.8578,21.8887,34100.0
2005-03-16 15:45:00,35.43,35.46,35.43,35.46,39600.0,21.8887,21.9072,21.8887,21.9072,39600.0
2005-03-16 15:50:00,35.46,35.46,35.4,35.41,17500.0,21.9072,21.9072,21.8701,21.8763,17500.0
2005-03-16 15:55:00,35.41,35.44,35.39,35.39,34000.0,21.8763,21.8948,21.8639,21.8639,34000.0
2005-03-17 09:30:00,35.46,35.47,35.37,35.44,44900.0,21.9072,21.9134,21.8516,21.8948,44900.0
2005-03-17 09:35:00,35.46,35.49,35.33,35.34,50700.0,21.9072,21.9257,21.8269,21.833,50700.0
2005-03-17 09:40:00,35.34,35.42,35.31,35.4,30600.0,21.833,21.8825,21.8145,21.8701,30600.0
2005-03-17 09:45:00,35.41,35.41,35.25,35.26,38400.0,21.8763,21.8763,21.7774,21.7836,38400.0
2005-03-17 09:50:00,35.26,35.26,35.16,35.19,32600.0,21.7836,21.7836,21.7218,21.7404,32600.0
2005-03-17 09:55:00,35.2,35.25,35.14,35.14,29400.0,21.7466,21.7774,21.7095,21.7095,29400.0
2005-03-17 10:00:00,35.15,35.23,35.14,35.22,36100.0,21.7157,21.7651,21.7095,21.7589,36100.0
2005-03-17 10:05:00,35.25,35.26,35.21,35.23,27300.0,21.7774,21.7836,21.7527,21.7651,27300.0
2005-03-17 10:10:00,35.21,35.25,35.2,35.22,32700.0,21.7527,21.7774,21.7466,21.7589,32700.0
2005-03-17 10:15:00,35.22,35.24,35.19,35.2,48200.0,21.7589,21.7713,21.7404,21.7466,48200.0
2005-03-17 10:20:00,35.19,35.21,35.13,35.14,50300.0,21.7404,21.7527,21.7033,21.7095,50300.0
2005-03-17 10:25:00,35.14,35.27,35.12,35.26,24300.0,21.7095,21.7898,21.6971,21.7836,24300.0
2005-03-17 10:30:00,35.26,35.31,35.24,35.31,16000.0,21.7836,21.8145,21.7713,21.8145,16000.0
2005-03-17 10:35:00,35.3,35.31,35.27,35.3,15800.0,21.8083,21.8145,21.7898,21.8083,15800.0
2005-03-17 10:40:00,35.3,35.31,35.29,35.29,4400.0,21.8083,21.8145,21.8022,21.8022,4400.0
2005-03-17 10:45:00,35.29,35.3,35.26,35.29,18800.0,21.8022,21.8083,21.7836,21.8022,18800.0
2005-03-17 10:50:00,35.29,35.3,35.28,35.3,11100.0,21.8022,21.8083,21.796,21.8083,11100.0
2005-03-17 10:55:00,35.31,35.38,35.31,35.35,17500.0,21.8145,21.8578,21.8145,21.8392,17500.0
2005-03-17 11:00:00,35.35,35.36,35.34,35.34,6600.0,21.8392,21.8454,21.833,21.833,6600.0
2005-03-17 11:05:00,35.34,35.4,35.34,35.4,12900.0,21.833,21.8701,21.833,21.8701,12900.0
2005-03-17 11:10:00,35.39,35.4,35.38,35.38,7500.0,21.8639,21.8701,21.8578,21.8578,7500.0
2005-03-17 11:15:00,35.38,35.41,35.38,35.4,9600.0,21.8578,21.8763,21.8578,21.8701,9600.0
2005-03-17 11:20:00,35.39,35.39,35.36,35.36,5400.0,21.8639,21.8639,21.8454,21.8454,5400.0
2005-03-17 11:25:00,35.37,35.38,35.34,35.34,17800.0,21.8516,21.8578,21.833,21.833,17800.0
2005-03-17 11:30:00,35.35,35.37,35.34,35.36,2500.0,21.8392,21.8516,21.833,21.8454,2500.0
2005-03-17 11:35:00,35.36,35.36,35.35,35.35,1800.0,21.8454,21.8454,21.8392,21.8392,1800.0
2005-03-17 11:40:00,35.36,35.37,35.35,35.35,6400.0,21.8454,21.8516,21.8392,21.8392,6400.0
2005-03-17 11:45:00,35.36,35.36,35.35,35.35,3300.0,21.8454,21.8454,21.8392,21.8392,3300.0
2005-03-17 11:50:00,35.35,35.4,35.35,35.39,13900.0,21.8392,21.8701,21.8392,21.8639,13900.0
2005-03-17 11:55:00,35.39,35.4,35.38,35.39,19300.0,21.8639,21.8701,21.8578,21.8639,19300.0
2005-03-17 12:00:00,35.39,35.41,35.38,35.39,12100.0,21.8639,21.8763,21.8578,21.8639,12100.0
2005-03-17 12:05:00,35.39,35.4,35.37,35.37,7100.0,21.8639,21.8701,21.8516,21.8516,7100.0
2005-03-17 12:10:00,35.37,35.38,35.37,35.38,14500.0,21.8516,21.8578,21.8516,21.8578,14500.0
2005-03-17 12:15:00,35.38,35.38,35.33,35.35,21000.0,21.8578,21.8578,21.8269,21.8392,21000.0
2005-03-17 12:20:00,35.35,35.37,35.35,35.36,3000.0,21.8392,21.8516,21.8392,21.8454,3000.0
2005-03-17 12:25:00,35.36,35.37,35.35,35.37,16800.0,21.8454,21.8516,21.8392,21.8516,16800.0
2005-03-17 12:30:00,35.36,35.38,35.36,35.38,12300.0,21.8454,21.8578,21.8454,21.8578,12300.0
2005-03-17 12:35:00,35.38,35.38,35.37,35.37,7700.0,21.8578,21.8578,21.8516,21.8516,7700.0
2005-03-17 12:40:00,35.37,35.37,35.33,35.35,37200.0,21.8516,21.8516,21.8269,21.8392,37200.0
2005-03-17 12:45:00,35.36,35.36,35.33,35.33,12300.0,21.8454,21.8454,21.8269,21.8269,12300.0
2005-03-17 12:50:00,35.34,35.35,35.34,35.35,3400.0,21.833,21.8392,21.833,21.8392,3400.0
2005-03-17 12:55:00,35.35,35.35,35.3,35.33,39700.0,21.8392,21.8392,21.8083,21.8269,39700.0
2005-03-17 13:00:00,35.33,35.33,35.32,35.33,4500.0,21.8269,21.8269,21.8207,21.8269,4500.0
2005-03-17 13:05:00,35.33,35.33,35.32,35.32,8000.0,21.8269,21.8269,21.8207,21.8207,8000.0
2005-03-17 13:10:00,35.33,35.34,35.32,35.34,14900.0,21.8269,21.833,21.8207,21.833,14900.0
2005-03-17 13:15:00,35.34,35.35,35.33,35.35,9800.0,21.833,21.8392,21.8269,21.8392,9800.0
2005-03-17 13:20:00,35.34,35.35,35.34,35.35,7700.0,21.833,21.8392,21.833,21.8392,7700.0
2005-03-17 13:25:00,35.35,35.35,35.34,35.35,7200.0,21.8392,21.8392,21.833,21.8392,7200.0
2005-03-17 13:30:00,35.35,35.35,35.33,35.33,13600.0,21.8392,21.8392,21.8269,21.8269,13600.0
2005-03-17 13:35:00,35.34,35.35,35.33,35.34,10800.0,21.833,21.8392,21.8269,21.833,10800.0
2005-03-17 13:40:00,35.34,35.35,35.34,35.34,9500.0,21.833,21.8392,21.833,21.833,9500.0
2005-03-17 13:45:00,35.33,35.33,35.31,35.32,3800.0,21.8269,21.8269,21.8145,21.8207,3800.0
2005-03-17 13:50:00,35.3,35.35,35.3,35.31,46700.0,21.8083,21.8392,21.8083,21.8145,46700.0
2005-03-17 13:55:00,35.31,35.33,35.3,35.31,8700.0,21.8145,21.8269,21.8083,21.8145,8700.0
2005-03-17 14:00:00,35.31,35.32,35.28,35.29,29400.0,21.8145,21.8207,21.796,21.8022,29400.0
2005-03-17 14:05:00,35.29,35.3,35.29,35.29,7300.0,21.8022,21.8083,21.8022,21.8022,7300.0
2005-03-17 14:10:00,35.29,35.32,35.28,35.32,25200.0,21.8022,21.8207,21.796,21.8207,25200.0
2005-03-17 14:15:00,35.32,35.37,35.31,35.37,25300.0,21.8207,21.8516,21.8145,21.8516,25300.0
2005-03-17 14:20:00,35.36,35.41,35.36,35.4,18100.0,21.8454,21.8763,21.8454,21.8701,18100.0
2005-03-17 14:25:00,35.41,35.47,35.4,35.46,23300.0,21.8763,21.9134,21.8701,21.9072,23300.0
2005-03-17 14:30:00,35.44,35.47,35.44,35.45,22100.0,21.8948,21.9134,21.8948,21.901,22100.0
2005-03-17 14:35:00,35.46,35.46,35.44,35.45,14400.0,21.9072,21.9072,21.8948,21.901,14400.0
2005-03-17 14:40:00,35.45,35.49,35.45,35.48,9200.0,21.901,21.9257,21.901,21.9195,9200.0
2005-03-17 14:45:00,35.48,35.5,35.47,35.49,8500.0,21.9195,21.9319,21.9134,21.9257,8500.0
2005-03-17 14:50:00,35.5,35.52,35.49,35.52,16200.0,21.9319,21.9443,21.9257,21.9443,16200.0
2005-03-17 14:55:00,35.52,35.57,35.52,35.56,23600.0,21.9443,21.9751,21.9443,21.969,23600.0
2005-03-17 15:00:00,35.56,35.58,35.54,35.56,24000.0,21.969,21.9813,21.9566,21.969,24000.0
2005-03-17 15:05:00,35.56,35.6,35.56,35.6,40100.0,21.969,21.9937,21.969,21.9937,40100.0
2005-03-17 15:10:00,35.61,35.63,35.58,35.6,22900.0,21.9999,22.0122,21.9813,21.9937,22900.0
2005-03-17 15:15:00,35.6,35.65,35.6,35.63,29600.0,21.9937,22.0246,21.9937,22.0122,29600.0
2005-03-17 15:20:00,35.64,35.65,35.63,35.65,43000.0,22.0184,22.0246,22.0122,22.0246,43000.0
2005-03-17 15:25:00,35.66,35.68,35.66,35.67,39500.0,22.0307,22.0431,22.0307,22.0369,39500.0
2005-03-17 15:30:00,35.67,35.7,35.66,35.7,44600.0,22.0369,22.0555,22.0307,22.0555,44600.0
2005-03-17 15:35:00,35.7,35.72,35.68,35.68,37400.0,22.0555,22.0678,22.0431,22.0431,37400.0
2005-03-17 15:40:00,35.69,35.69,35.54,35.54,41800.0,22.0493,22.0493,21.9566,21.9566,41800.0
2005-03-17 15:45:00,35.54,35.54,35.48,35.48,47500.0,21.9566,21.9566,21.9195,21.9195,47500.0
2005-03-17 15:50:00,35.49,35.49,35.44,35.44,26100.0,21.9257,21.9257,21.8948,21.8948,26100.0
2005-03-17 15:55:00,35.44,35.5,35.44,35.49,44100.0,21.8948,21.9319,21.8948,21.9257,44100.0
2005-03-18 09:30:00,35.25,35.42,35.25,35.41,324500.0,21.7774,21.8825,21.7774,21.8763,324500.0
2005-03-18 09:35:00,35.41,35.41,35.37,35.37,26800.0,21.8763,21.8763,21.8516,21.8516,26800.0
2005-03-18 09:40:00,35.36,35.5,35.3,35.49,23300.0,21.8454,21.9319,21.8083,21.9257,23300.0
2005-03-18 09:45:00,35.5,35.5,35.36,35.37,15200.0,21.9319,21.9319,21.8454,21.8516,15200.0
2005-03-18 09:50:00,35.37,35.44,35.36,35.42,35700.0,21.8516,21.8948,21.8454,21.8825,35700.0
2005-03-18 09:55:00,35.41,35.46,35.41,35.43,43700.0,21.8763,21.9072,21.8763,21.8887,43700.0
2005-03-18 10:00:00,35.43,35.45,35.39,35.41,34300.0,21.8887,21.901,21.8639,21.8763,34300.0
2005-03-18 10:05:00,35.4,35.44,35.4,35.42,49600.0,21.8701,21.8948,21.8701,21.8825,49600.0
2005-03-18 10:10:00,35.42,35.47,35.41,35.45,35100.0,21.8825,21.9134,21.8763,21.901,35100.0
2005-03-18 10:15:00,35.45,35.45,35.35,35.4,35200.0,21.901,21.901,21.8392,21.8701,35200.0
2005-03-18 10:20:00,35.4,35.41,35.37,35.39,19300.0,21.8701,21.8763,21.8516,21.8639,19300.0
2005-03-18 10:25:00,35.39,35.39,35.36,35.38,7200.0,21.8639,21.8639,21.8454,21.8578,7200.0
2005-03-18 10:30:00,35.38,35.39,35.36,35.36,50300.0,21.8578,21.8639,21.8454,21.8454,50300.0
2005-03-18 10:35:00,35.36,35.37,35.33,35.36,11900.0,21.8454,21.8516,21.8269,21.8454,11900.0
2005-03-18 10:40:00,35.36,35.39,32.38,35.39,21900.0,21.8454,21.8639,20.0044,21.8639,21900.0
2005-03-18 10:45:00,35.38,35.4,35.35,35.35,18700.0,21.8578,21.8701,21.8392,21.8392,18700.0
2005-03-18 10:50:00,35.35,35.35,35.34,35.35,74100.0,21.8392,21.8392,21.833,21.8392,74100.0
2005-03-18 10:55:00,35.36,35.37,35.34,35.37,49300.0,21.8454,21.8516,21.833,21.8516,49300.0
2005-03-18 11:00:00,35.37,35.38,35.36,35.38,10500.0,21.8516,21.8578,21.8454,21.8578,10500.0
2005-03-18 11:05:00,35.38,35.39,35.34,35.34,34200.0,21.8578,21.8639,21.833,21.833,34200.0
2005-03-18 11:10:00,35.35,35.35,35.31,35.32,12300.0,21.8392,21.8392,21.8145,21.8207,12300.0
2005-03-18 11:15:00,35.31,35.32,35.31,35.31,14900.0,21.8145,21.8207,21.8145,21.8145,14900.0
2005-03-18 11:20:00,35.3,35.32,35.29,35.3,22100.0,21.8083,21.8207,21.8022,21.8083,22100.0
2005-03-18 11:25:00,35.29,35.33,35.29,35.32,57900.0,21.8022,21.8269,21.8022,21.8207,57900.0
2005-03-18 11:30:00,35.32,35.32,35.31,35.31,5600.0,21.8207,21.8207,21.8145,21.8145,5600.0
2005-03-18 11:35:00,35.31,35.31,35.29,35.29,8800.0,21.8145,21.8145,21.8022,21.8022,8800.0
2005-03-18 11:40:00,35.29,35.3,35.29,35.29,8300.0,21.8022,21.8083,21.8022,21.8022,8300.0
2005-03-18 11:45:00,35.3,35.32,35.3,35.31,10200.0,21.8083,21.8207,21.8083,21.8145,10200.0
2005-03-18 11:50:00,35.31,35.33,35.31,35.33,7800.0,21.8145,21.8269,21.8145,21.8269,7800.0
2005-03-18 11:55:00,35.32,35.33,35.31,35.31,3900.0,21.8207,21.8269,21.8145,21.8145,3900.0
2005-03-18 12:00:00,35.32,35.33,35.31,35.32,33000.0,21.8207,21.8269,21.8145,21.8207,33000.0
2005-03-18 12:05:00,35.33,35.36,35.32,35.36,15400.0,21.8269,21.8454,21.8207,21.8454,15400.0
2005-03-18 12:10:00,35.36,35.39,35.36,35.39,62500.0,21.8454,21.8639,21.8454,21.8639,62500.0
2005-03-18 12:15:00,35.39,35.4,35.38,35.39,59000.0,21.8639,21.8701,21.8578,21.8639,59000.0
2005-03-18 12:20:00,35.38,35.4,35.38,35.38,31100.0,21.8578,21.8701,21.8578,21.8578,31100.0
2005-03-18 12:25:00,35.38,35.38,35.38,35.38,1900.0,21.8578,21.8578,21.8578,21.8578,1900.0
2005-03-18 12:30:00,35.38,35.4,35.38,35.38,17700.0,21.8578,21.8701,21.8578,21.8578,17700.0
2005-03-18 12:35:00,35.38,35.39,35.35,35.37,24800.0,21.8578,21.8639,21.8392,21.8516,24800.0
2005-03-18 12:40:00,35.37,35.38,35.37,35.37,4800.0,21.8516,21.8578,21.8516,21.8516,4800.0
2005-03-18 12:45:00,35.38,35.38,35.37,35.38,2600.0,21.8578,21.8578,21.8516,21.8578,2600.0
2005-03-18 12:50:00,35.37,35.38,35.37,35.37,1800.0,21.8516,21.8578,21.8516,21.8516,1800.0
2005-03-18 12:55:00,35.37,35.37,35.32,35.34,49300.0,21.8516,21.8516,21.8207,21.833,49300.0
2005-03-18 13:00:00,35.34,35.36,35.33,35.34,4300.0,21.833,21.8454,21.8269,21.833,4300.0
2005-03-18 13:05:00,35.35,35.35,35.31,35.32,13000.0,21.8392,21.8392,21.8145,21.8207,13000.0
2005-03-18 13:10:00,35.33,35.37,35.33,35.35,20200.0,21.8269,21.8516,21.8269,21.8392,20200.0
2005-03-18 13:15:00,35.35,35.36,35.32,35.34,29800.0,21.8392,21.8454,21.8207,21.833,29800.0
2005-03-18 13:20:00,35.34,35.35,35.32,35.34,17100.0,21.833,21.8392,21.8207,21.833,17100.0
2005-03-18 13:25:00,35.34,35.34,35.33,35.33,1122900.0,21.833,21.833,21.8269,21.8269,1122900.0
2005-03-18 13:30:00,35.33,35.34,35.3,35.3,52900.0,21.8269,21.833,21.8083,21.8083,52900.0
2005-03-18 13:35:00,35.3,35.32,35.3,35.32,7300.0,21.8083,21.8207,21.8083,21.8207,7300.0
2005-03-18 13:40:00,35.32,35.32,35.28,35.28,12700.0,21.8207,21.8207,21.796,21.796,12700.0
2005-03-18 13:45:00,35.28,35.28,35.26,35.27,20000.0,21.796,21.796,21.7836,21.7898,20000.0
2005-03-18 13:50:00,35.26,35.27,35.23,35.23,10500.0,21.7836,21.7898,21.7651,21.7651,10500.0
2005-03-18 13:55:00,35.23,35.33,35.23,35.33,45600.0,21.7651,21.8269,21.7651,21.8269,45600.0
2005-03-18 14:00:00,35.34,35.35,35.33,35.34,12200.0,21.833,21.8392,21.8269,21.833,12200.0
2005-03-18 14:05:00,35.32,35.33,35.31,35.32,17500.0,21.8207,21.8269,21.8145,21.8207,17500.0
2005-03-18 14:10:00,35.31,35.31,35.27,35.28,5900.0,21.8145,21.8145,21.7898,21.796,5900.0
2005-03-18 14:15:00,35.27,35.3,35.27,35.29,20800.0,21.7898,21.8083,21.7898,21.8022,20800.0
2005-03-18 14:20:00,35.3,35.31,35.25,35.3,26500.0,21.8083,21.8145,21.7774,21.8083,26500.0
2005-03-18 14:25:00,35.31,35.32,35.29,35.29,19100.0,21.8145,21.8207,21.8022,21.8022,19100.0
2005-03-18 14:30:00,35.29,35.35,35.28,35.34,33000.0,21.8022,21.8392,21.796,21.833,33000.0
2005-03-18 14:35:00,35.34,35.35,35.28,35.3,19900.0,21.833,21.8392,21.796,21.8083,19900.0
2005-03-18 14:40:00,35.3,35.3,35.27,35.3,17300.0,21.8083,21.8083,21.7898,21.8083,17300.0
2005-03-18 14:45:00,35.3,35.34,35.28,35.28,11700.0,21.8083,21.833,21.796,21.796,11700.0
2005-03-18 14:50:00,35.27,35.27,35.2,35.24,29700.0,21.7898,21.7898,21.7466,21.7713,29700.0
2005-03-18 14:55:00,35.25,35.3,35.25,35.3,4200.0,21.7774,21.8083,21.7774,21.8083,4200.0
2005-03-18 15:00:00,35.32,35.32,35.26,35.27,10500.0,21.8207,21.8207,21.7836,21.7898,10500.0
2005-03-18 15:05:00,35.26,35.29,35.25,35.27,12000.0,21.7836,21.8022,21.7774,21.7898,12000.0
2005-03-18 15:10:00,35.27,35.31,35.27,35.31,21000.0,21.7898,21.8145,21.7898,21.8145,21000.0
2005-03-18 15:15:00,35.31,35.33,35.3,35.3,8700.0,21.8145,21.8269,21.8083,21.8083,8700.0
2005-03-18 15:20:00,35.3,35.31,35.29,35.29,13700.0,21.8083,21.8145,21.8022,21.8022,13700.0
2005-03-18 15:25:00,35.3,35.31,35.28,35.28,21100.0,21.8083,21.8145,21.796,21.796,21100.0
2005-03-18 15:30:00,35.28,35.3,35.24,35.27,17500.0,21.796,21.8083,21.7713,21.7898,17500.0
2005-03-18 15:35:00,35.28,35.28,35.23,35.26,22400.0,21.796,21.796,21.7651,21.7836,22400.0
2005-03-18 15:40:00,35.26,35.29,35.24,35.24,82100.0,21.7836,21.8022,21.7713,21.7713,82100.0
2005-03-18 15:45:00,35.24,35.27,35.21,35.22,104300.0,21.7713,21.7898,21.7527,21.7589,104300.0
2005-03-18 15:50:00,35.21,35.22,35.18,35.19,74200.0,21.7527,21.7589,21.7342,21.7404,74200.0
2005-03-18 15:55:00,35.19,35.21,35.09,35.1,127800.0,21.7404,21.7527,21.6786,21.6848,127800.0
2005-03-21 09:30:00,35.05,35.08,34.85,34.88,40300.0,21.6539,21.6724,21.5303,21.5489,40300.0
2005-03-21 09:35:00,34.88,35.13,34.88,35.06,33500.0,21.5489,21.7033,21.5489,21.6601,33500.0
2005-03-21 09:40:00,35.06,35.12,35.06,35.1,26000.0,21.6601,21.6971,21.6601,21.6848,26000.0
2005-03-21 09:45:00,35.1,35.3,35.1,35.28,50200.0,21.6848,21.8083,21.6848,21.796,50200.0
2005-03-21 09:50:00,35.28,35.28,35.12,35.12,51400.0,21.796,21.796,21.6971,21.6971,51400.0
2005-03-21 09:55:00,35.14,35.17,35.11,35.11,44200.0,21.7095,21.728,21.691,21.691,44200.0
2005-03-21 10:00:00,35.11,35.13,35.1,35.12,51000.0,21.691,21.7033,21.6848,21.6971,51000.0
2005-03-21 10:05:00,35.12,35.12,35.09,35.11,96400.0,21.6971,21.6971,21.6786,21.691,96400.0
2005-03-21 10:10:00,35.11,35.2,35.11,35.19,34200.0,21.691,21.7466,21.691,21.7404,34200.0
2005-03-21 10:15:00,35.19,35.25,35.18,35.25,20500.0,21.7404,21.7774,21.7342,21.7774,20500.0
2005-03-21 10:20:00,35.25,35.28,35.25,35.25,23700.0,21.7774,21.796,21.7774,21.7774,23700.0
2005-03-21 10:25:00,35.25,35.25,35.19,35.2,61700.0,21.7774,21.7774,21.7404,21.7466,61700.0
2005-03-21 10:30:00,35.2,35.25,35.18,35.19,39300.0,21.7466,21.7774,21.7342,21.7404,39300.0
2005-03-21 10:35:00,35.19,35.21,35.19,35.2,65800.0,21.7404,21.7527,21.7404,21.7466,65800.0
2005-03-21 10:40:00,35.21,35.23,35.19,35.19,34600.0,21.7527,21.7651,21.7404,21.7404,34600.0
2005-03-21 10:45:00,35.19,35.2,35.18,35.19,19500.0,21.7404,21.7466,21.7342,21.7404,19500.0
2005-03-21 10:50:00,35.18,35.2,35.17,35.2,65300.0,21.7342,21.7466,21.728,21.7466,65300.0
2005-03-21 10:55:00,35.2,35.2,35.1,35.14,65600.0,21.7466,21.7466,21.6848,21.7095,65600.0
2005-03-21 11:00:00,35.14,35.16,35.13,35.13,167500.0,21.7095,21.7218,21.7033,21.7033,167500.0
2005-03-21 11:05:00,35.15,35.15,35.1,35.11,173400.0,21.7157,21.7157,21.6848,21.691,173400.0
2005-03-21 11:10:00,35.11,35.12,35.02,35.02,68800.0,21.691,21.6971,21.6354,21.6354,68800.0
2005-03-21 11:15:00,35.02,35.03,35.0,35.01,16600.0,21.6354,21.6415,21.623,21.6292,16600.0
2005-03-21 11:20:00,35.01,35.09,35.01,35.09,52800.0,21.6292,21.6786,21.6292,21.6786,52800.0
2005-03-21 11:25:00,35.08,35.08,35.05,35.05,14800.0,21.6724,21.6724,21.6539,21.6539,14800.0
2005-03-21 11:30:00,35.05,35.08,35.02,35.08,8800.0,21.6539,21.6724,21.6354,21.6724,8800.0
2005-03-21 11:35:00,35.08,35.08,35.02,35.02,36000.0,21.6724,21.6724,21.6354,21.6354,36000.0
2005-03-21 11:40:00,35.03,35.07,35.03,35.05,38100.0,21.6415,21.6662,21.6415,21.6539,38100.0
2005-03-21 11:45:00,35.05,35.05,35.0,35.0,26000.0,21.6539,21.6539,21.623,21.623,26000.0
2005-03-21 11:50:00,35.0,35.0,34.99,34.99,28500.0,21.623,21.623,21.6168,21.6168,28500.0
2005-03-21 11:55:00,35.0,35.02,34.99,35.02,103800.0,21.623,21.6354,21.6168,21.6354,103800.0
2005-03-21 12:00:00,35.02,35.07,35.0,35.02,16900.0,21.6354,21.6662,21.623,21.6354,16900.0
2005-03-21 12:05:00,35.02,35.04,34.99,35.0,22000.0,21.6354,21.6477,21.6168,21.623,22000.0
2005-03-21 12:10:00,35.0,35.07,34.98,35.04,55200.0,21.623,21.6662,21.6106,21.6477,55200.0
2005-03-21 12:15:00,35.04,35.04,35.0,35.0,22900.0,21.6477,21.6477,21.623,21.623,22900.0
2005-03-21 12:20:00,35.0,35.0,34.99,34.99,11600.0,21.623,21.623,21.6168,21.6168,11600.0
2005-03-21 12:25:00,34.99,35.03,34.99,35.02,47700.0,21.6168,21.6415,21.6168,21.6354,47700.0
2005-03-21 12:30:00,35.02,35.02,34.99,34.99,11300.0,21.6354,21.6354,21.6168,21.6168,11300.0
2005-03-21 12:35:00,34.99,34.99,34.98,34.99,13900.0,21.6168,21.6168,21.6106,21.6168,13900.0
2005-03-21 12:40:00,35.0,35.01,35.0,35.01,38900.0,21.623,21.6292,21.623,21.6292,38900.0
2005-03-21 12:45:00,35.01,35.01,34.98,34.99,12700.0,21.6292,21.6292,21.6106,21.6168,12700.0
2005-03-21 12:50:00,34.99,34.99,34.97,34.97,5500.0,21.6168,21.6168,21.6045,21.6045,5500.0
2005-03-21 12:55:00,34.97,34.98,34.97,34.98,2900.0,21.6045,21.6106,21.6045,21.6106,2900.0
2005-03-21 13:00:00,34.97,34.98,34.97,34.97,7800.0,21.6045,21.6106,21.6045,21.6045,7800.0
2005-03-21 13:05:00,34.97,34.98,34.97,34.98,19400.0,21.6045,21.6106,21.6045,21.6106,19400.0
2005-03-21 13:10:00,34.99,35.01,34.99,35.01,13500.0,21.6168,21.6292,21.6168,21.6292,13500.0
2005-03-21 13:15:00,35.01,35.02,35.01,35.01,11600.0,21.6292,21.6354,21.6292,21.6292,11600.0
2005-03-21 13:20:00,35.0,35.02,34.99,35.02,22300.0,21.623,21.6354,21.6168,21.6354,22300.0
2005-03-21 13:25:00,35.01,35.03,35.0,35.01,11200.0,21.6292,21.6415,21.623,21.6292,11200.0
2005-03-21 13:30:00,35.0,35.01,34.99,34.99,7900.0,21.623,21.6292,21.6168,21.6168,7900.0
2005-03-21 13:35:00,34.99,35.05,34.99,35.05,146200.0,21.6168,21.6539,21.6168,21.6539,146200.0
2005-03-21 13:40:00,35.05,35.06,35.03,35.04,15000.0,21.6539,21.6601,21.6415,21.6477,15000.0
2005-03-21 13:45:00,35.04,35.04,35.0,35.0,16600.0,21.6477,21.6477,21.623,21.623,16600.0
2005-03-21 13:50:00,34.99,35.02,34.99,35.01,16400.0,21.6168,21.6354,21.6168,21.6292,16400.0
2005-03-21 13:55:00,35.02,35.03,35.01,35.01,16600.0,21.6354,21.6415,21.6292,21.6292,16600.0
2005-03-21 14:00:00,35.01,35.05,35.01,35.04,11300.0,21.6292,21.6539,21.6292,21.6477,11300.0
2005-03-21 14:05:00,35.03,35.03,35.0,35.01,8500.0,21.6415,21.6415,21.623,21.6292,8500.0
2005-03-21 14:10:00,35.01,35.01,34.99,34.99,30400.0,21.6292,21.6292,21.6168,21.6168,30400.0
2005-03-21 14:15:00,34.99,35.01,34.99,35.01,21400.0,21.6168,21.6292,21.6168,21.6292,21400.0
2005-03-21 14:20:00,35.01,35.01,34.99,35.0,31400.0,21.6292,21.6292,21.6168,21.623,31400.0
2005-03-21 14:25:00,35.0,35.02,35.0,35.02,17000.0,21.623,21.6354,21.623,21.6354,17000.0
2005-03-21 14:30:00,35.01,35.04,35.01,35.04,31600.0,21.6292,21.6477,21.6292,21.6477,31600.0
2005-03-21 14:35:00,35.04,35.05,35.04,35.04,35800.0,21.6477,21.6539,21.6477,21.6477,35800.0
2005-03-21 14:40:00,35.04,35.06,35.02,35.03,9000.0,21.6477,21.6601,21.6354,21.6415,9000.0
2005-03-21 14:45:00,35.02,35.05,35.0,35.05,60400.0,21.6354,21.6539,21.623,21.6539,60400.0
2005-03-21 14:50:00,35.05,35.05,35.04,35.05,16200.0,21.6539,21.6539,21.6477,21.6539,16200.0
2005-03-21 14:55:00,35.05,35.06,35.04,35.06,51200.0,21.6539,21.6601,21.6477,21.6601,51200.0
2005-03-21 15:00:00,35.05,35.09,35.05,35.09,10300.0,21.6539,21.6786,21.6539,21.6786,10300.0
2005-03-21 15:05:00,35.09,35.09,35.05,35.05,20100.0,21.6786,21.6786,21.6539,21.6539,20100.0
2005-03-21 15:10:00,35.04,35.06,35.04,35.05,21800.0,21.6477,21.6601,21.6477,21.6539,21800.0
2005-03-21 15:15:00,35.04,35.07,35.04,35.07,29600.0,21.6477,21.6662,21.6477,21.6662,29600.0
2005-03-21 15:20:00,35.06,35.06,35.05,35.06,76100.0,21.6601,21.6601,21.6539,21.6601,76100.0
2005-03-21 15:25:00,35.06,35.06,35.02,35.04,21900.0,21.6601,21.6601,21.6354,21.6477,21900.0
2005-03-21 15:30:00,35.05,35.07,35.05,35.07,29400.0,21.6539,21.6662,21.6539,21.6662,29400.0
2005-03-21 15:35:00,35.07,35.07,35.06,35.07,17500.0,21.6662,21.6662,21.6601,21.6662,17500.0
2005-03-21 15:40:00,35.07,35.07,35.04,35.04,43300.0,21.6662,21.6662,21.6477,21.6477,43300.0
2005-03-21 15:45:00,35.04,35.05,35.0,35.04,82000.0,21.6477,21.6539,21.623,21.6477,82000.0
2005-03-21 15:50:00,35.05,35.06,35.04,35.05,56200.0,21.6539,21.6601,21.6477,21.6539,56200.0
2005-03-21 15:55:00,35.05,35.06,35.04,35.05,38000.0,21.6539,21.6601,21.6477,21.6539,38000.0
2005-03-22 09:30:00,35.02,35.05,34.98,35.01,27000.0,21.6354,21.6539,21.6106,21.6292,27000.0
2005-03-22 09:35:00,35.02,35.14,35.02,35.07,45700.0,21.6354,21.7095,21.6354,21.6662,45700.0
2005-03-22 09:40:00,35.07,35.07,35.0,35.06,123200.0,21.6662,21.6662,21.623,21.6601,123200.0
2005-03-22 09:45:00,35.06,35.1,35.05,35.05,153500.0,21.6601,21.6848,21.6539,21.6539,153500.0
2005-03-22 09:50:00,35.05,35.06,35.01,35.04,43800.0,21.6539,21.6601,21.6292,21.6477,43800.0
2005-03-22 09:55:00,35.04,35.04,34.99,34.99,42000.0,21.6477,21.6477,21.6168,21.6168,42000.0
2005-03-22 10:00:00,34.99,35.0,34.96,34.97,47400.0,21.6168,21.623,21.5983,21.6045,47400.0
2005-03-22 10:05:00,34.97,34.98,34.95,34.97,32400.0,21.6045,21.6106,21.5921,21.6045,32400.0
2005-03-22 10:10:00,34.98,34.98,34.95,34.97,41300.0,21.6106,21.6106,21.5921,21.6045,41300.0
2005-03-22 10:15:00,34.98,34.98,34.95,34.96,20000.0,21.6106,21.6106,21.5921,21.5983,20000.0
2005-03-22 10:20:00,34.96,34.98,34.96,34.98,27500.0,21.5983,21.6106,21.5983,21.6106,27500.0
2005-03-22 10:25:00,34.98,34.98,34.95,34.96,33200.0,21.6106,21.6106,21.5921,21.5983,33200.0
2005-03-22 10:30:00,34.97,34.99,34.97,34.97,94200.0,21.6045,21.6168,21.6045,21.6045,94200.0
2005-03-22 10:35:00,34.97,34.99,34.95,34.99,21300.0,21.6045,21.6168,21.5921,21.6168,21300.0
2005-03-22 10:40:00,34.99,34.99,34.98,34.98,11800.0,21.6168,21.6168,21.6106,21.6106,11800.0
2005-03-22 10:45:00,34.99,35.0,34.99,34.99,44300.0,21.6168,21.623,21.6168,21.6168,44300.0
2005-03-22 10:50:00,34.99,35.01,34.99,35.01,7600.0,21.6168,21.6292,21.6168,21.6292,7600.0
2005-03-22 10:55:00,35.01,35.03,35.01,35.03,13400.0,21.6292,21.6415,21.6292,21.6415,13400.0
2005-03-22 11:00:00,35.03,35.04,34.99,34.99,35000.0,21.6415,21.6477,21.6168,21.6168,35000.0
2005-03-22 11:05:00,34.99,35.0,34.99,35.0,24200.0,21.6168,21.623,21.6168,21.623,24200.0
2005-03-22 11:10:00,35.0,35.02,35.0,35.02,11300.0,21.623,21.6354,21.623,21.6354,11300.0
2005-03-22 11:15:00,35.02,35.02,34.99,34.99,16400.0,21.6354,21.6354,21.6168,21.6168,16400.0
2005-03-22 11:20:00,34.99,34.99,34.96,34.98,11600.0,21.6168,21.6168,21.5983,21.6106,11600.0
2005-03-22 11:25:00,34.98,34.99,34.97,34.99,19200.0,21.6106,21.6168,21.6045,21.6168,19200.0
2005-03-22 11:30:00,34.99,35.0,34.99,35.0,63800.0,21.6168,21.623,21.6168,21.623,63800.0
2005-03-22 11:35:00,35.0,35.01,34.99,35.0,110800.0,21.623,21.6292,21.6168,21.623,110800.0
2005-03-22 11:40:00,35.01,35.03,35.01,35.02,9600.0,21.6292,21.6415,21.6292,21.6354,9600.0
2005-03-22 11:45:00,35.02,35.03,35.01,35.02,9700.0,21.6354,21.6415,21.6292,21.6354,9700.0
2005-03-22 11:50:00,35.03,35.04,35.02,35.02,7100.0,21.6415,21.6477,21.6354,21.6354,7100.0
2005-03-22 11:55:00,35.02,35.02,35.01,35.02,6400.0,21.6354,21.6354,21.6292,21.6354,6400.0
2005-03-22 12:00:00,35.03,35.03,35.01,35.01,6000.0,21.6415,21.6415,21.6292,21.6292,6000.0
2005-03-22 12:05:00,35.01,35.03,35.0,35.02,47000.0,21.6292,21.6415,21.623,21.6354,47000.0
2005-03-22 12:10:00,35.02,35.03,35.01,35.02,7800.0,21.6354,21.6415,21.6292,21.6354,7800.0
2005-03-22 12:15:00,35.01,35.01,34.99,34.99,15600.0,21.6292,21.6292,21.6168,21.6168,15600.0
2005-03-22 12:20:00,35.0,35.0,34.99,35.0,28900.0,21.623,21.623,21.6168,21.623,28900.0
2005-03-22 12:25:00,35.0,35.0,34.99,35.0,9800.0,21.623,21.623,21.6168,21.623,9800.0
2005-03-22 12:30:00,35.0,35.0,34.99,34.99,13900.0,21.623,21.623,21.6168,21.6168,13900.0
2005-03-22 12:35:00,34.99,35.0,34.99,35.0,65600.0,21.6168,21.623,21.6168,21.623,65600.0
2005-03-22 12:40:00,35.0,35.0,34.99,35.0,9100.0,21.623,21.623,21.6168,21.623,9100.0
2005-03-22 12:45:00,35.0,35.0,34.99,34.99,11300.0,21.623,21.623,21.6168,21.6168,11300.0
2005-03-22 12:50:00,35.0,35.0,34.99,35.0,10800.0,21.623,21.623,21.6168,21.623,10800.0
2005-03-22 12:55:00,34.99,35.01,34.99,35.01,63100.0,21.6168,21.6292,21.6168,21.6292,63100.0
2005-03-22 13:00:00,35.0,35.01,34.96,35.01,23100.0,21.623,21.6292,21.5983,21.6292,23100.0
2005-03-22 13:05:00,35.01,35.01,35.0,35.0,13000.0,21.6292,21.6292,21.623,21.623,13000.0
2005-03-22 13:10:00,35.0,35.01,35.0,35.0,12700.0,21.623,21.6292,21.623,21.623,12700.0
2005-03-22 13:15:00,35.0,35.01,35.0,35.0,15000.0,21.623,21.6292,21.623,21.623,15000.0
2005-03-22 13:20:00,35.0,35.0,34.99,35.0,15900.0,21.623,21.623,21.6168,21.623,15900.0
2005-03-22 13:25:00,35.0,35.0,34.99,35.0,72100.0,21.623,21.623,21.6168,21.623,72100.0
2005-03-22 13:30:00,34.99,35.0,34.99,34.99,13400.0,21.6168,21.623,21.6168,21.6168,13400.0
2005-03-22 13:35:00,35.0,35.0,34.98,34.99,19000.0,21.623,21.623,21.6106,21.6168,19000.0
2005-03-22 13:40:00,34.99,34.99,34.98,34.99,23000.0,21.6168,21.6168,21.6106,21.6168,23000.0
2005-03-22 13:45:00,34.99,35.0,34.99,34.99,10700.0,21.6168,21.623,21.6168,21.6168,10700.0
2005-03-22 13:50:00,34.99,35.0,34.99,35.0,7000.0,21.6168,21.623,21.6168,21.623,7000.0
2005-03-22 13:55:00,35.0,35.0,34.99,35.0,7100.0,21.623,21.623,21.6168,21.623,7100.0
2005-03-22 14:00:00,35.0,35.0,34.99,35.0,3700.0,21.623,21.623,21.6168,21.623,3700.0
2005-03-22 14:05:00,35.0,35.0,34.99,34.99,20200.0,21.623,21.623,21.6168,21.6168,20200.0
2005-03-22 14:10:00,34.99,34.99,34.98,34.99,8900.0,21.6168,21.6168,21.6106,21.6168,8900.0
2005-03-22 14:15:00,34.98,34.99,34.97,34.99,20200.0,21.6106,21.6168,21.6045,21.6168,20200.0
2005-03-22 14:20:00,34.98,34.99,34.84,34.86,31900.0,21.6106,21.6168,21.5241,21.5365,31900.0
2005-03-22 14:25:00,34.86,34.89,34.79,34.81,26900.0,21.5365,21.555,21.4933,21.5056,26900.0
2005-03-22 14:30:00,34.8,34.8,34.74,34.75,27000.0,21.4994,21.4994,21.4624,21.4685,27000.0
2005-03-22 14:35:00,34.75,34.75,34.68,34.68,28600.0,21.4685,21.4685,21.4253,21.4253,28600.0
2005-03-22 14:40:00,34.69,34.69,34.5,34.5,32700.0,21.4315,21.4315,21.3141,21.3141,32700.0
2005-03-22 14:45:00,34.5,34.67,34.49,34.63,40600.0,21.3141,21.4191,21.3079,21.3944,40600.0
2005-03-22 14:50:00,34.63,34.69,34.62,34.63,26500.0,21.3944,21.4315,21.3882,21.3944,26500.0
2005-03-22 14:55:00,34.63,34.67,34.61,34.62,20900.0,21.3944,21.4191,21.3821,21.3882,20900.0
2005-03-22 15:00:00,34.6,34.62,34.58,34.6,57800.0,21.3759,21.3882,21.3635,21.3759,57800.0
2005-03-22 15:05:00,34.59,34.62,34.59,34.6,64400.0,21.3697,21.3882,21.3697,21.3759,64400.0
2005-03-22 15:10:00,34.59,34.61,34.57,34.57,59400.0,21.3697,21.3821,21.3573,21.3573,59400.0
2005-03-22 15:15:00,34.57,34.59,34.52,34.58,89200.0,21.3573,21.3697,21.3265,21.3635,89200.0
2005-03-22 15:20:00,34.58,34.6,34.54,34.57,109800.0,21.3635,21.3759,21.3388,21.3573,109800.0
2005-03-22 15:25:00,34.57,34.59,34.52,34.52,49200.0,21.3573,21.3697,21.3265,21.3265,49200.0
2005-03-22 15:30:00,34.52,34.53,34.51,34.51,39400.0,21.3265,21.3326,21.3203,21.3203,39400.0
2005-03-22 15:35:00,34.52,34.52,34.44,34.44,35300.0,21.3265,21.3265,21.277,21.277,35300.0
2005-03-22 15:40:00,34.44,34.44,34.31,34.33,65100.0,21.277,21.277,21.1967,21.2091,65100.0
2005-03-22 15:45:00,34.31,34.32,34.29,34.32,85300.0,21.1967,21.2029,21.1844,21.2029,85300.0
2005-03-22 15:50:00,34.32,34.33,34.29,34.31,91000.0,21.2029,21.2091,21.1844,21.1967,91000.0
2005-03-22 15:55:00,34.32,34.36,34.3,34.36,61300.0,21.2029,21.2276,21.1905,21.2276,61300.0
2005-03-23 09:30:00,34.36,34.36,34.19,34.19,23100.0,21.2276,21.2276,21.1226,21.1226,23100.0
2005-03-23 09:35:00,34.19,34.19,34.04,34.09,124800.0,21.1226,21.1226,21.0299,21.0608,124800.0
2005-03-23 09:40:00,34.12,34.12,34.0,34.0,32700.0,21.0793,21.0793,21.0052,21.0052,32700.0
2005-03-23 09:45:00,34.0,34.0,33.7,33.79,32100.0,21.0052,21.0052,20.8199,20.8755,32100.0
2005-03-23 09:50:00,33.78,33.81,33.7,33.8,83200.0,20.8693,20.8878,20.8199,20.8816,83200.0
2005-03-23 09:55:00,33.79,33.84,33.77,33.81,25300.0,20.8755,20.9063,20.8631,20.8878,25300.0
2005-03-23 10:00:00,33.81,33.95,33.81,33.94,48800.0,20.8878,20.9743,20.8878,20.9681,48800.0
2005-03-23 10:05:00,33.92,33.96,33.91,33.96,76700.0,20.9558,20.9805,20.9496,20.9805,76700.0
2005-03-23 10:10:00,33.97,34.06,33.96,34.04,31000.0,20.9867,21.0423,20.9805,21.0299,31000.0
2005-03-23 10:15:00,34.05,34.08,34.03,34.08,23100.0,21.0361,21.0546,21.0237,21.0546,23100.0
2005-03-23 10:20:00,34.07,34.1,34.06,34.06,36400.0,21.0484,21.067,21.0423,21.0423,36400.0
2005-03-23 10:25:00,34.06,34.09,34.03,34.09,34600.0,21.0423,21.0608,21.0237,21.0608,34600.0
2005-03-23 10:30:00,34.07,34.12,34.05,34.08,38700.0,21.0484,21.0793,21.0361,21.0546,38700.0
2005-03-23 10:35:00,34.08,34.11,34.08,34.1,35300.0,21.0546,21.0732,21.0546,21.067,35300.0
2005-03-23 10:40:00,34.07,34.08,34.04,34.08,36900.0,21.0484,21.0546,21.0299,21.0546,36900.0
2005-03-23 10:45:00,34.08,34.09,34.05,34.09,22900.0,21.0546,21.0608,21.0361,21.0608,22900.0
2005-03-23 10:50:00,34.09,34.17,34.08,34.17,41500.0,21.0608,21.1102,21.0546,21.1102,41500.0
2005-03-23 10:55:00,34.17,34.2,34.13,34.16,27300.0,21.1102,21.1288,21.0855,21.104,27300.0
2005-03-23 11:00:00,34.16,34.16,34.1,34.11,46600.0,21.104,21.104,21.067,21.0732,46600.0
2005-03-23 11:05:00,34.11,34.16,34.09,34.16,82300.0,21.0732,21.104,21.0608,21.104,82300.0
2005-03-23 11:10:00,34.16,34.21,34.14,34.16,24600.0,21.104,21.1349,21.0917,21.104,24600.0
2005-03-23 11:15:00,34.16,34.19,34.16,34.18,25800.0,21.104,21.1226,21.104,21.1164,25800.0
2005-03-23 11:20:00,34.18,34.19,34.15,34.16,388900.0,21.1164,21.1226,21.0979,21.104,388900.0
2005-03-23 11:25:00,34.17,34.17,34.12,34.13,20300.0,21.1102,21.1102,21.0793,21.0855,20300.0
2005-03-23 11:30:00,34.14,34.14,34.11,34.12,10900.0,21.0917,21.0917,21.0732,21.0793,10900.0
2005-03-23 11:35:00,34.12,34.15,34.11,34.13,14500.0,21.0793,21.0979,21.0732,21.0855,14500.0
2005-03-23 11:40:00,34.13,34.13,34.07,34.1,45400.0,21.0855,21.0855,21.0484,21.067,45400.0
2005-03-23 11:45:00,34.1,34.11,34.08,34.11,11500.0,21.067,21.0732,21.0546,21.0732,11500.0
2005-03-23 11:50:00,34.11,34.12,34.09,34.1,12000.0,21.0732,21.0793,21.0608,21.067,12000.0
2005-03-23 11:55:00,34.1,34.11,34.09,34.11,5300.0,21.067,21.0732,21.0608,21.0732,5300.0
2005-03-23 12:00:00,34.11,34.11,34.09,34.1,14000.0,21.0732,21.0732,21.0608,21.067,14000.0
2005-03-23 12:05:00,34.1,34.12,34.09,34.11,10100.0,21.067,21.0793,21.0608,21.0732,10100.0
2005-03-23 12:10:00,34.12,34.2,34.11,34.19,32600.0,21.0793,21.1288,21.0732,21.1226,32600.0
2005-03-23 12:15:00,34.19,34.19,34.15,34.17,15600.0,21.1226,21.1226,21.0979,21.1102,15600.0
2005-03-23 12:20:00,34.18,34.18,34.17,34.18,15000.0,21.1164,21.1164,21.1102,21.1164,15000.0
2005-03-23 12:25:00,34.18,34.19,34.17,34.19,12000.0,21.1164,21.1226,21.1102,21.1226,12000.0
2005-03-23 12:30:00,34.19,34.22,34.18,34.22,10800.0,21.1226,21.1411,21.1164,21.1411,10800.0
2005-03-23 12:35:00,34.21,34.23,34.2,34.22,31800.0,21.1349,21.1473,21.1288,21.1411,31800.0
2005-03-23 12:40:00,34.21,34.21,34.18,34.19,20800.0,21.1349,21.1349,21.1164,21.1226,20800.0
2005-03-23 12:45:00,34.2,34.2,34.18,34.19,5900.0,21.1288,21.1288,21.1164,21.1226,5900.0
2005-03-23 12:50:00,34.18,34.18,34.17,34.18,5200.0,21.1164,21.1164,21.1102,21.1164,5200.0
2005-03-23 12:55:00,34.17,34.19,34.17,34.19,6500.0,21.1102,21.1226,21.1102,21.1226,6500.0
2005-03-23 13:00:00,34.18,34.19,34.17,34.18,8600.0,21.1164,21.1226,21.1102,21.1164,8600.0
2005-03-23 13:05:00,34.18,34.2,34.17,34.19,12900.0,21.1164,21.1288,21.1102,21.1226,12900.0
2005-03-23 13:10:00,34.19,34.22,34.18,34.21,27700.0,21.1226,21.1411,21.1164,21.1349,27700.0
2005-03-23 13:15:00,34.21,34.23,34.2,34.23,10600.0,21.1349,21.1473,21.1288,21.1473,10600.0
2005-03-23 13:20:00,34.22,34.23,34.22,34.23,8000.0,21.1411,21.1473,21.1411,21.1473,8000.0
2005-03-23 13:25:00,34.22,34.23,34.21,34.21,5600.0,21.1411,21.1473,21.1349,21.1349,5600.0
2005-03-23 13:30:00,34.21,34.23,34.21,34.23,9600.0,21.1349,21.1473,21.1349,21.1473,9600.0
2005-03-23 13:35:00,34.23,34.24,34.23,34.24,6100.0,21.1473,21.1535,21.1473,21.1535,6100.0
2005-03-23 13:40:00,34.24,34.25,34.22,34.24,13200.0,21.1535,21.1596,21.1411,21.1535,13200.0
2005-03-23 13:45:00,34.25,34.28,34.24,34.26,11900.0,21.1596,21.1782,21.1535,21.1658,11900.0
2005-03-23 13:50:00,34.26,34.26,34.24,34.25,8500.0,21.1658,21.1658,21.1535,21.1596,8500.0
2005-03-23 13:55:00,34.25,34.29,34.24,34.29,5500.0,21.1596,21.1844,21.1535,21.1844,5500.0
2005-03-23 14:00:00,34.29,34.3,34.27,34.27,13600.0,21.1844,21.1905,21.172,21.172,13600.0
2005-03-23 14:05:00,34.27,34.32,34.24,34.31,11600.0,21.172,21.2029,21.1535,21.1967,11600.0
2005-03-23 14:10:00,34.3,34.33,34.3,34.3,6800.0,21.1905,21.2091,21.1905,21.1905,6800.0
2005-03-23 14:15:00,34.3,34.34,34.3,34.32,16600.0,21.1905,21.2152,21.1905,21.2029,16600.0
2005-03-23 14:20:00,34.31,34.32,34.3,34.32,5400.0,21.1967,21.2029,21.1905,21.2029,5400.0
2005-03-23 14:25:00,34.32,34.35,34.32,34.35,8600.0,21.2029,21.2214,21.2029,21.2214,8600.0
2005-03-23 14:30:00,34.35,34.35,34.31,34.33,15500.0,21.2214,21.2214,21.1967,21.2091,15500.0
2005-03-23 14:35:00,34.33,34.33,34.3,34.3,29700.0,21.2091,21.2091,21.1905,21.1905,29700.0
2005-03-23 14:40:00,34.3,34.32,34.29,34.29,113500.0,21.1905,21.2029,21.1844,21.1844,113500.0
2005-03-23 14:45:00,34.29,34.29,34.26,34.27,9800.0,21.1844,21.1844,21.1658,21.172,9800.0
2005-03-23 14:50:00,34.27,34.27,34.2,34.24,38300.0,21.172,21.172,21.1288,21.1535,38300.0
2005-03-23 14:55:00,34.21,34.24,34.2,34.23,29200.0,21.1349,21.1535,21.1288,21.1473,29200.0
2005-03-23 15:00:00,34.23,34.23,34.2,34.22,16000.0,21.1473,21.1473,21.1288,21.1411,16000.0
2005-03-23 15:05:00,34.21,34.22,34.15,34.18,21200.0,21.1349,21.1411,21.0979,21.1164,21200.0
2005-03-23 15:10:00,34.18,34.23,34.17,34.2,28100.0,21.1164,21.1473,21.1102,21.1288,28100.0
2005-03-23 15:15:00,34.2,34.2,34.18,34.18,14700.0,21.1288,21.1288,21.1164,21.1164,14700.0
2005-03-23 15:20:00,34.18,34.18,34.16,34.16,42600.0,21.1164,21.1164,21.104,21.104,42600.0
2005-03-23 15:25:00,34.16,34.18,34.13,34.16,64400.0,21.104,21.1164,21.0855,21.104,64400.0
2005-03-23 15:30:00,34.15,34.17,34.15,34.17,39700.0,21.0979,21.1102,21.0979,21.1102,39700.0
2005-03-23 15:35:00,34.17,34.17,34.15,34.16,25200.0,21.1102,21.1102,21.0979,21.104,25200.0
2005-03-23 15:40:00,34.16,34.19,34.16,34.18,38200.0,21.104,21.1226,21.104,21.1164,38200.0
2005-03-23 15:45:00,34.19,34.2,34.17,34.19,33200.0,21.1226,21.1288,21.1102,21.1226,33200.0
2005-03-23 15:50:00,34.18,34.18,34.15,34.16,23400.0,21.1164,21.1164,21.0979,21.104,23400.0
2005-03-23 15:55:00,34.16,34.17,34.12,34.13,78800.0,21.104,21.1102,21.0793,21.0855,78800.0
2005-03-24 09:30:00,34.25,34.34,34.25,34.32,37900.0,21.1596,21.2152,21.1596,21.2029,37900.0
2005-03-24 09:35:00,34.32,34.55,34.29,34.53,43700.0,21.2029,21.345,21.1844,21.3326,43700.0
2005-03-24 09:40:00,34.53,34.54,34.45,34.46,29300.0,21.3326,21.3388,21.2832,21.2894,29300.0
2005-03-24 09:45:00,34.46,34.49,34.45,34.49,23400.0,21.2894,21.3079,21.2832,21.3079,23400.0
2005-03-24 09:50:00,34.47,34.51,34.47,34.48,45100.0,21.2956,21.3203,21.2956,21.3017,45100.0
2005-03-24 09:55:00,34.48,34.6,34.47,34.52,62600.0,21.3017,21.3759,21.2956,21.3265,62600.0
2005-03-24 10:00:00,34.54,34.61,34.51,34.54,45800.0,21.3388,21.3821,21.3203,21.3388,45800.0
2005-03-24 10:05:00,34.54,34.6,34.52,34.56,90000.0,21.3388,21.3759,21.3265,21.3512,90000.0
2005-03-24 10:10:00,34.56,34.6,34.55,34.59,209900.0,21.3512,21.3759,21.345,21.3697,209900.0
2005-03-24 10:15:00,34.61,34.61,34.56,34.57,24000.0,21.3821,21.3821,21.3512,21.3573,24000.0
2005-03-24 10:20:00,34.56,34.56,34.45,34.45,38700.0,21.3512,21.3512,21.2832,21.2832,38700.0
2005-03-24 10:25:00,34.5,34.51,34.49,34.5,138100.0,21.3141,21.3203,21.3079,21.3141,138100.0
2005-03-24 10:30:00,34.5,34.5,34.47,34.47,26400.0,21.3141,21.3141,21.2956,21.2956,26400.0
2005-03-24 10:35:00,34.47,34.48,34.46,34.47,551600.0,21.2956,21.3017,21.2894,21.2956,551600.0
2005-03-24 10:40:00,34.47,34.47,34.45,34.46,27700.0,21.2956,21.2956,21.2832,21.2894,27700.0
2005-03-24 10:45:00,34.46,34.46,34.43,34.44,31000.0,21.2894,21.2894,21.2709,21.277,31000.0
2005-03-24 10:50:00,34.44,34.49,34.42,34.49,26500.0,21.277,21.3079,21.2647,21.3079,26500.0
2005-03-24 10:55:00,34.48,34.49,34.46,34.46,14800.0,21.3017,21.3079,21.2894,21.2894,14800.0
2005-03-24 11:00:00,34.47,34.47,34.45,34.47,11400.0,21.2956,21.2956,21.2832,21.2956,11400.0
2005-03-24 11:05:00,34.48,34.48,34.45,34.46,26900.0,21.3017,21.3017,21.2832,21.2894,26900.0
2005-03-24 11:10:00,34.46,34.49,34.45,34.46,31900.0,21.2894,21.3079,21.2832,21.2894,31900.0
2005-03-24 11:15:00,34.45,34.46,34.43,34.45,19900.0,21.2832,21.2894,21.2709,21.2832,19900.0
2005-03-24 11:20:00,34.45,34.45,34.42,34.44,20300.0,21.2832,21.2832,21.2647,21.277,20300.0
2005-03-24 11:25:00,34.44,34.44,34.41,34.42,12100.0,21.277,21.277,21.2585,21.2647,12100.0
2005-03-24 11:30:00,34.41,34.44,34.41,34.44,12900.0,21.2585,21.277,21.2585,21.277,12900.0
2005-03-24 11:35:00,34.44,34.49,34.44,34.48,24300.0,21.277,21.3079,21.277,21.3017,24300.0
2005-03-24 11:40:00,34.49,34.49,34.47,34.47,9700.0,21.3079,21.3079,21.2956,21.2956,9700.0
2005-03-24 11:45:00,34.48,34.51,34.47,34.51,18300.0,21.3017,21.3203,21.2956,21.3203,18300.0
2005-03-24 11:50:00,34.51,34.61,34.51,34.6,81800.0,21.3203,21.3821,21.3203,21.3759,81800.0
2005-03-24 11:55:00,34.6,34.61,34.56,34.57,24700.0,21.3759,21.3821,21.3512,21.3573,24700.0
2005-03-24 12:00:00,34.56,34.59,34.56,34.58,28000.0,21.3512,21.3697,21.3512,21.3635,28000.0
2005-03-24 12:05:00,34.58,34.6,34.58,34.58,5800.0,21.3635,21.3759,21.3635,21.3635,5800.0
2005-03-24 12:10:00,34.59,34.6,34.58,34.6,20700.0,21.3697,21.3759,21.3635,21.3759,20700.0
2005-03-24 12:15:00,34.61,34.66,34.61,34.65,16300.0,21.3821,21.4129,21.3821,21.4068,16300.0
2005-03-24 12:20:00,34.64,34.65,34.59,34.59,18600.0,21.4006,21.4068,21.3697,21.3697,18600.0
2005-03-24 12:25:00,34.6,34.6,34.59,34.6,26000.0,21.3759,21.3759,21.3697,21.3759,26000.0
2005-03-24 12:30:00,34.6,34.6,34.59,34.6,25400.0,21.3759,21.3759,21.3697,21.3759,25400.0
2005-03-24 12:35:00,34.6,34.64,34.59,34.64,45400.0,21.3759,21.4006,21.3697,21.4006,45400.0
2005-03-24 12:40:00,34.64,34.65,34.63,34.63,8700.0,21.4006,21.4068,21.3944,21.3944,8700.0
2005-03-24 12:45:00,34.65,34.65,34.63,34.63,13700.0,21.4068,21.4068,21.3944,21.3944,13700.0
2005-03-24 12:50:00,34.63,34.64,34.62,34.63,57600.0,21.3944,21.4006,21.3882,21.3944,57600.0
2005-03-24 12:55:00,34.62,34.62,34.58,34.58,17300.0,21.3882,21.3882,21.3635,21.3635,17300.0
2005-03-24 13:00:00,34.59,34.6,34.57,34.58,41300.0,21.3697,21.3759,21.3573,21.3635,41300.0
2005-03-24 13:05:00,34.57,34.57,34.55,34.56,15500.0,21.3573,21.3573,21.345,21.3512,15500.0
2005-03-24 13:10:00,34.57,34.6,34.57,34.59,19100.0,21.3573,21.3759,21.3573,21.3697,19100.0
2005-03-24 13:15:00,34.59,34.6,34.59,34.59,6800.0,21.3697,21.3759,21.3697,21.3697,6800.0
2005-03-24 13:20:00,34.6,34.61,34.59,34.59,30900.0,21.3759,21.3821,21.3697,21.3697,30900.0
2005-03-24 13:25:00,34.59,34.6,34.59,34.6,16600.0,21.3697,21.3759,21.3697,21.3759,16600.0
2005-03-24 13:30:00,34.59,34.6,34.59,34.6,5600.0,21.3697,21.3759,21.3697,21.3759,5600.0
2005-03-24 13:35:00,34.6,34.61,34.6,34.61,12000.0,21.3759,21.3821,21.3759,21.3821,12000.0
2005-03-24 13:40:00,34.61,34.61,34.6,34.6,10200.0,21.3821,21.3821,21.3759,21.3759,10200.0
2005-03-24 13:45:00,34.6,34.61,34.6,34.61,21900.0,21.3759,21.3821,21.3759,21.3821,21900.0
2005-03-24 13:50:00,34.6,34.6,34.58,34.58,24300.0,21.3759,21.3759,21.3635,21.3635,24300.0
2005-03-24 13:55:00,34.58,34.59,34.58,34.59,32900.0,21.3635,21.3697,21.3635,21.3697,32900.0
2005-03-24 14:00:00,34.59,34.6,34.58,34.59,13100.0,21.3697,21.3759,21.3635,21.3697,13100.0
2005-03-24 14:05:00,34.59,34.62,34.59,34.6,31800.0,21.3697,21.3882,21.3697,21.3759,31800.0
2005-03-24 14:10:00,34.61,34.61,34.6,34.61,9600.0,21.3821,21.3821,21.3759,21.3821,9600.0
2005-03-24 14:15:00,34.6,34.61,34.58,34.59,21900.0,21.3759,21.3821,21.3635,21.3697,21900.0
2005-03-24 14:20:00,34.59,34.61,34.59,34.6,26100.0,21.3697,21.3821,21.3697,21.3759,26100.0
2005-03-24 14:25:00,34.6,34.61,34.6,34.6,73700.0,21.3759,21.3821,21.3759,21.3759,73700.0
2005-03-24 14:30:00,34.59,34.59,34.58,34.59,20700.0,21.3697,21.3697,21.3635,21.3697,20700.0
2005-03-24 14:35:00,34.58,34.6,34.58,34.6,14800.0,21.3635,21.3759,21.3635,21.3759,14800.0
2005-03-24 14:40:00,34.6,34.61,34.59,34.61,24500.0,21.3759,21.3821,21.3697,21.3821,24500.0
2005-03-24 14:45:00,34.6,34.61,34.6,34.6,15900.0,21.3759,21.3821,21.3759,21.3759,15900.0
2005-03-24 14:50:00,34.6,34.6,34.59,34.59,44700.0,21.3759,21.3759,21.3697,21.3697,44700.0
2005-03-24 14:55:00,34.6,34.6,34.58,34.59,13700.0,21.3759,21.3759,21.3635,21.3697,13700.0
2005-03-24 15:00:00,34.59,34.59,34.56,34.57,43600.0,21.3697,21.3697,21.3512,21.3573,43600.0
2005-03-24 15:05:00,34.57,34.57,34.5,34.51,66500.0,21.3573,21.3573,21.3141,21.3203,66500.0
2005-03-24 15:10:00,34.5,34.53,34.5,34.52,26300.0,21.3141,21.3326,21.3141,21.3265,26300.0
2005-03-24 15:15:00,34.56,34.56,34.51,34.55,40600.0,21.3512,21.3512,21.3203,21.345,40600.0
2005-03-24 15:20:00,34.55,34.55,34.54,34.55,54100.0,21.345,21.345,21.3388,21.345,54100.0
2005-03-24 15:25:00,34.56,34.59,34.55,34.56,46000.0,21.3512,21.3697,21.345,21.3512,46000.0
2005-03-24 15:30:00,34.56,34.56,34.54,34.54,32700.0,21.3512,21.3512,21.3388,21.3388,32700.0
2005-03-24 15:35:00,34.55,34.55,34.54,34.54,26400.0,21.345,21.345,21.3388,21.3388,26400.0
2005-03-24 15:40:00,34.54,34.55,34.54,34.54,26500.0,21.3388,21.345,21.3388,21.3388,26500.0
2005-03-24 15:45:00,34.55,34.57,34.54,34.57,80700.0,21.345,21.3573,21.3388,21.3573,80700.0
2005-03-24 15:50:00,34.57,34.57,34.56,34.56,43500.0,21.3573,21.3573,21.3512,21.3512,43500.0
2005-03-24 15:55:00,34.56,34.57,34.53,34.53,38300.0,21.3512,21.3573,21.3326,21.3326,38300.0
2005-03-28 09:30:00,34.3,34.35,34.15,34.15,66000.0,21.1905,21.2214,21.0979,21.0979,66000.0
2005-03-28 09:35:00,34.16,34.5,34.16,34.45,35200.0,21.104,21.3141,21.104,21.2832,35200.0
2005-03-28 09:40:00,34.45,34.45,34.32,34.4,16600.0,21.2832,21.2832,21.2029,21.2523,16600.0
2005-03-28 09:45:00,34.4,34.45,34.37,34.38,19900.0,21.2523,21.2832,21.2338,21.24,19900.0
2005-03-28 09:50:00,34.38,34.42,34.37,34.39,13900.0,21.24,21.2647,21.2338,21.2461,13900.0
2005-03-28 09:55:00,34.39,34.4,34.36,34.37,23000.0,21.2461,21.2523,21.2276,21.2338,23000.0
2005-03-28 10:00:00,34.37,34.4,34.34,34.34,21200.0,21.2338,21.2523,21.2152,21.2152,21200.0
2005-03-28 10:05:00,34.34,34.36,34.32,34.35,12800.0,21.2152,21.2276,21.2029,21.2214,12800.0
2005-03-28 10:10:00,34.33,34.35,34.32,34.34,11500.0,21.2091,21.2214,21.2029,21.2152,11500.0
2005-03-28 10:15:00,34.34,34.39,34.34,34.37,14100.0,21.2152,21.2461,21.2152,21.2338,14100.0
2005-03-28 10:20:00,34.37,34.48,34.37,34.47,12700.0,21.2338,21.3017,21.2338,21.2956,12700.0
2005-03-28 10:25:00,34.47,34.56,34.47,34.55,13700.0,21.2956,21.3512,21.2956,21.345,13700.0
2005-03-28 10:30:00,34.55,34.6,34.54,34.54,21900.0,21.345,21.3759,21.3388,21.3388,21900.0
2005-03-28 10:35:00,34.55,34.58,34.54,34.56,29900.0,21.345,21.3635,21.3388,21.3512,29900.0
2005-03-28 10:40:00,34.58,34.59,34.55,34.55,11400.0,21.3635,21.3697,21.345,21.345,11400.0
2005-03-28 10:45:00,34.56,34.57,34.54,34.57,14200.0,21.3512,21.3573,21.3388,21.3573,14200.0
2005-03-28 10:50:00,34.57,34.63,34.56,34.58,37100.0,21.3573,21.3944,21.3512,21.3635,37100.0
2005-03-28 10:55:00,34.58,34.59,34.54,34.54,24100.0,21.3635,21.3697,21.3388,21.3388,24100.0
2005-03-28 11:00:00,34.53,34.56,34.53,34.55,19500.0,21.3326,21.3512,21.3326,21.345,19500.0
2005-03-28 11:05:00,34.55,34.55,34.5,34.5,26200.0,21.345,21.345,21.3141,21.3141,26200.0
2005-03-28 11:10:00,34.5,34.51,34.48,34.48,12000.0,21.3141,21.3203,21.3017,21.3017,12000.0
2005-03-28 11:15:00,34.49,34.5,34.47,34.5,25000.0,21.3079,21.3141,21.2956,21.3141,25000.0
2005-03-28 11:20:00,34.5,34.55,34.49,34.54,12600.0,21.3141,21.345,21.3079,21.3388,12600.0
2005-03-28 11:25:00,34.54,34.54,34.52,34.52,7200.0,21.3388,21.3388,21.3265,21.3265,7200.0
2005-03-28 11:30:00,34.53,34.53,34.51,34.53,11400.0,21.3326,21.3326,21.3203,21.3326,11400.0
2005-03-28 11:35:00,34.53,34.53,34.49,34.49,17100.0,21.3326,21.3326,21.3079,21.3079,17100.0
2005-03-28 11:40:00,34.49,34.49,34.47,34.48,17700.0,21.3079,21.3079,21.2956,21.3017,17700.0
2005-03-28 11:45:00,34.47,34.48,34.45,34.45,18500.0,21.2956,21.3017,21.2832,21.2832,18500.0
2005-03-28 11:50:00,34.45,34.45,34.42,34.42,17400.0,21.2832,21.2832,21.2647,21.2647,17400.0
2005-03-28 11:55:00,34.43,34.47,34.42,34.47,7600.0,21.2709,21.2956,21.2647,21.2956,7600.0
2005-03-28 12:00:00,34.45,34.46,34.44,34.45,17100.0,21.2832,21.2894,21.277,21.2832,17100.0
2005-03-28 12:05:00,34.45,34.45,34.36,34.39,28200.0,21.2832,21.2832,21.2276,21.2461,28200.0
2005-03-28 12:10:00,34.4,34.41,34.38,34.41,5400.0,21.2523,21.2585,21.24,21.2585,5400.0
2005-03-28 12:15:00,34.41,34.42,34.4,34.41,5100.0,21.2585,21.2647,21.2523,21.2585,5100.0
2005-03-28 12:20:00,34.42,34.42,34.41,34.41,9900.0,21.2647,21.2647,21.2585,21.2585,9900.0
2005-03-28 12:25:00,34.41,34.42,34.39,34.42,15100.0,21.2585,21.2647,21.2461,21.2647,15100.0
2005-03-28 12:30:00,34.43,34.46,34.43,34.46,7000.0,21.2709,21.2894,21.2709,21.2894,7000.0
2005-03-28 12:35:00,34.45,34.45,34.44,34.45,12900.0,21.2832,21.2832,21.277,21.2832,12900.0
2005-03-28 12:40:00,34.45,34.46,34.45,34.46,8400.0,21.2832,21.2894,21.2832,21.2894,8400.0
2005-03-28 12:45:00,34.46,34.48,34.46,34.48,9400.0,21.2894,21.3017,21.2894,21.3017,9400.0
2005-03-28 12:50:00,34.48,34.48,34.45,34.46,10600.0,21.3017,21.3017,21.2832,21.2894,10600.0
2005-03-28 12:55:00,34.45,34.46,34.45,34.45,3500.0,21.2832,21.2894,21.2832,21.2832,3500.0
2005-03-28 13:00:00,34.46,34.5,34.46,34.48,12500.0,21.2894,21.3141,21.2894,21.3017,12500.0
2005-03-28 13:05:00,34.48,34.48,34.48,34.48,5900.0,21.3017,21.3017,21.3017,21.3017,5900.0
2005-03-28 13:10:00,34.47,34.5,34.47,34.49,18000.0,21.2956,21.3141,21.2956,21.3079,18000.0
2005-03-28 13:15:00,34.5,34.5,34.48,34.48,17200.0,21.3141,21.3141,21.3017,21.3017,17200.0
2005-03-28 13:20:00,34.48,34.48,34.46,34.47,10200.0,21.3017,21.3017,21.2894,21.2956,10200.0
2005-03-28 13:25:00,34.46,34.47,34.45,34.46,9600.0,21.2894,21.2956,21.2832,21.2894,9600.0
2005-03-28 13:30:00,34.45,34.47,34.45,34.46,12100.0,21.2832,21.2956,21.2832,21.2894,12100.0
2005-03-28 13:35:00,34.46,34.46,34.44,34.44,14900.0,21.2894,21.2894,21.277,21.277,14900.0
2005-03-28 13:40:00,34.44,34.45,34.43,34.43,9400.0,21.277,21.2832,21.2709,21.2709,9400.0
2005-03-28 13:45:00,34.44,34.49,34.44,34.49,14200.0,21.277,21.3079,21.277,21.3079,14200.0
2005-03-28 13:50:00,34.49,34.49,34.46,34.48,12600.0,21.3079,21.3079,21.2894,21.3017,12600.0
2005-03-28 13:55:00,34.48,34.5,34.48,34.5,7500.0,21.3017,21.3141,21.3017,21.3141,7500.0
2005-03-28 14:00:00,34.5,34.52,34.5,34.51,18000.0,21.3141,21.3265,21.3141,21.3203,18000.0
2005-03-28 14:05:00,34.51,34.51,34.47,34.51,24200.0,21.3203,21.3203,21.2956,21.3203,24200.0
2005-03-28 14:10:00,34.51,34.52,34.5,34.5,5200.0,21.3203,21.3265,21.3141,21.3141,5200.0
2005-03-28 14:15:00,34.5,34.51,34.49,34.49,16800.0,21.3141,21.3203,21.3079,21.3079,16800.0
2005-03-28 14:20:00,34.49,34.51,34.49,34.5,12600.0,21.3079,21.3203,21.3079,21.3141,12600.0
2005-03-28 14:25:00,34.49,34.56,34.49,34.56,19200.0,21.3079,21.3512,21.3079,21.3512,19200.0
2005-03-28 14:30:00,34.56,34.58,34.56,34.57,14000.0,21.3512,21.3635,21.3512,21.3573,14000.0
2005-03-28 14:35:00,34.57,34.57,34.55,34.55,8300.0,21.3573,21.3573,21.345,21.345,8300.0
2005-03-28 14:40:00,34.56,34.57,34.55,34.57,10600.0,21.3512,21.3573,21.345,21.3573,10600.0
2005-03-28 14:45:00,34.58,34.59,34.56,34.56,13100.0,21.3635,21.3697,21.3512,21.3512,13100.0
2005-03-28 14:50:00,34.56,34.58,34.56,34.58,8600.0,21.3512,21.3635,21.3512,21.3635,8600.0
2005-03-28 14:55:00,34.58,34.61,34.57,34.59,16600.0,21.3635,21.3821,21.3573,21.3697,16600.0
2005-03-28 15:00:00,34.58,34.59,34.57,34.59,12200.0,21.3635,21.3697,21.3573,21.3697,12200.0
2005-03-28 15:05:00,34.58,34.59,34.56,34.56,8800.0,21.3635,21.3697,21.3512,21.3512,8800.0
2005-03-28 15:10:00,34.56,34.57,34.52,34.52,25400.0,21.3512,21.3573,21.3265,21.3265,25400.0
2005-03-28 15:15:00,34.52,34.52,34.5,34.51,6000.0,21.3265,21.3265,21.3141,21.3203,6000.0
2005-03-28 15:20:00,34.51,34.52,34.49,34.52,165100.0,21.3203,21.3265,21.3079,21.3265,165100.0
2005-03-28 15:25:00,34.52,34.52,34.51,34.52,13900.0,21.3265,21.3265,21.3203,21.3265,13900.0
2005-03-28 15:30:00,34.52,34.55,34.52,34.55,29000.0,21.3265,21.345,21.3265,21.345,29000.0
2005-03-28 15:35:00,34.54,34.56,34.54,34.56,41200.0,21.3388,21.3512,21.3388,21.3512,41200.0
2005-03-28 15:40:00,34.55,34.56,34.55,34.55,29400.0,21.345,21.3512,21.345,21.345,29400.0
2005-03-28 15:45:00,34.55,34.55,34.53,34.55,38900.0,21.345,21.345,21.3326,21.345,38900.0
2005-03-28 15:50:00,34.55,34.55,34.49,34.5,65000.0,21.345,21.345,21.3079,21.3141,65000.0
2005-03-28 15:55:00,34.5,34.52,34.49,34.5,57900.0,21.3141,21.3265,21.3079,21.3141,57900.0
2005-03-29 09:30:00,34.21,34.22,34.16,34.16,37500.0,21.3249,21.3312,21.2938,21.2938,37500.0
2005-03-29 09:35:00,34.17,34.17,34.01,34.02,44500.0,21.3,21.3,21.2003,21.2065,44500.0
2005-03-29 09:40:00,34.03,34.03,33.85,33.85,35200.0,21.2127,21.2127,21.1005,21.1005,35200.0
2005-03-29 09:45:00,33.86,33.96,33.8,33.85,39100.0,21.1068,21.1691,21.0694,21.1005,39100.0
2005-03-29 09:50:00,33.86,33.99,33.84,33.87,52300.0,21.1068,21.1878,21.0943,21.113,52300.0
2005-03-29 09:55:00,33.85,33.95,33.83,33.84,35800.0,21.1005,21.1629,21.0881,21.0943,35800.0
2005-03-29 10:00:00,33.83,33.96,33.81,33.88,36000.0,21.0881,21.1691,21.0756,21.1192,36000.0
2005-03-29 10:05:00,33.9,33.99,33.89,33.93,37500.0,21.1317,21.1878,21.1255,21.1504,37500.0
2005-03-29 10:10:00,33.93,33.94,33.88,33.91,30500.0,21.1504,21.1566,21.1192,21.1379,30500.0
2005-03-29 10:15:00,33.93,34.0,33.91,34.0,23300.0,21.1504,21.194,21.1379,21.194,23300.0
2005-03-29 10:20:00,33.99,34.01,33.93,33.95,29200.0,21.1878,21.2003,21.1504,21.1629,29200.0
2005-03-29 10:25:00,33.97,33.97,33.91,33.91,29900.0,21.1753,21.1753,21.1379,21.1379,29900.0
2005-03-29 10:30:00,33.91,33.91,33.88,33.91,32700.0,21.1379,21.1379,21.1192,21.1379,32700.0
2005-03-29 10:35:00,33.93,34.02,33.93,34.02,26000.0,21.1504,21.2065,21.1504,21.2065,26000.0
2005-03-29 10:40:00,34.01,34.01,33.96,33.98,24300.0,21.2003,21.2003,21.1691,21.1816,24300.0
2005-03-29 10:45:00,33.99,34.0,33.98,33.99,11600.0,21.1878,21.194,21.1816,21.1878,11600.0
2005-03-29 10:50:00,34.0,34.07,33.99,34.06,29600.0,21.194,21.2377,21.1878,21.2314,29600.0
2005-03-29 10:55:00,34.06,34.06,34.02,34.02,16400.0,21.2314,21.2314,21.2065,21.2065,16400.0
2005-03-29 11:00:00,34.01,34.04,34.0,34.04,26600.0,21.2003,21.219,21.194,21.219,26600.0
2005-03-29 11:05:00,34.04,34.05,34.0,34.01,17100.0,21.219,21.2252,21.194,21.2003,17100.0
2005-03-29 11:10:00,34.0,34.0,33.96,33.97,7600.0,21.194,21.194,21.1691,21.1753,7600.0
2005-03-29 11:15:00,33.98,34.0,33.96,33.98,12200.0,21.1816,21.194,21.1691,21.1816,12200.0
2005-03-29 11:20:00,33.98,34.0,33.96,33.99,25000.0,21.1816,21.194,21.1691,21.1878,25000.0
2005-03-29 11:25:00,33.99,34.0,33.98,33.99,12800.0,21.1878,21.194,21.1816,21.1878,12800.0
2005-03-29 11:30:00,34.0,34.0,33.99,34.0,14800.0,21.194,21.194,21.1878,21.194,14800.0
2005-03-29 11:35:00,34.0,34.01,33.99,34.01,14300.0,21.194,21.2003,21.1878,21.2003,14300.0
2005-03-29 11:40:00,34.01,34.04,34.01,34.03,19300.0,21.2003,21.219,21.2003,21.2127,19300.0
2005-03-29 11:45:00,34.04,34.04,34.0,34.0,45400.0,21.219,21.219,21.194,21.194,45400.0
2005-03-29 11:50:00,33.99,33.99,33.96,33.96,10700.0,21.1878,21.1878,21.1691,21.1691,10700.0
2005-03-29 11:55:00,33.96,33.97,33.95,33.97,12900.0,21.1691,21.1753,21.1629,21.1753,12900.0
2005-03-29 12:00:00,33.97,33.98,33.96,33.97,13400.0,21.1753,21.1816,21.1691,21.1753,13400.0
2005-03-29 12:05:00,33.96,33.98,33.95,33.96,18700.0,21.1691,21.1816,21.1629,21.1691,18700.0
2005-03-29 12:10:00,33.96,33.99,33.96,33.97,24100.0,21.1691,21.1878,21.1691,21.1753,24100.0
2005-03-29 12:15:00,33.99,33.99,33.97,33.98,8600.0,21.1878,21.1878,21.1753,21.1816,8600.0
2005-03-29 12:20:00,33.98,33.98,33.96,33.98,7800.0,21.1816,21.1816,21.1691,21.1816,7800.0
2005-03-29 12:25:00,33.98,33.99,33.97,33.98,9900.0,21.1816,21.1878,21.1753,21.1816,9900.0
2005-03-29 12:30:00,33.99,33.99,33.97,33.98,7500.0,21.1878,21.1878,21.1753,21.1816,7500.0
2005-03-29 12:35:00,33.98,33.99,33.97,33.99,1035100.0,21.1816,21.1878,21.1753,21.1878,1035100.0
2005-03-29 12:40:00,33.99,34.0,33.98,34.0,11900.0,21.1878,21.194,21.1816,21.194,11900.0
2005-03-29 12:45:00,34.0,34.01,33.97,33.97,81400.0,21.194,21.2003,21.1753,21.1753,81400.0
2005-03-29 12:50:00,33.97,33.98,33.96,33.96,15800.0,21.1753,21.1816,21.1691,21.1691,15800.0
2005-03-29 12:55:00,33.95,33.98,33.95,33.97,8100.0,21.1629,21.1816,21.1629,21.1753,8100.0
2005-03-29 13:00:00,33.97,33.99,33.97,33.99,7900.0,21.1753,21.1878,21.1753,21.1878,7900.0
2005-03-29 13:05:00,33.98,33.98,33.95,33.95,14600.0,21.1816,21.1816,21.1629,21.1629,14600.0
2005-03-29 13:10:00,33.95,33.96,33.94,33.94,20400.0,21.1629,21.1691,21.1566,21.1566,20400.0
2005-03-29 13:15:00,33.94,33.95,33.93,33.94,33500.0,21.1566,21.1629,21.1504,21.1566,33500.0
2005-03-29 13:20:00,33.94,33.94,33.93,33.94,18600.0,21.1566,21.1566,21.1504,21.1566,18600.0
2005-03-29 13:25:00,33.93,33.95,33.92,33.94,37200.0,21.1504,21.1629,21.1442,21.1566,37200.0
2005-03-29 13:30:00,33.94,33.95,33.93,33.95,11200.0,21.1566,21.1629,21.1504,21.1629,11200.0
2005-03-29 13:35:00,33.95,33.95,33.92,33.94,25100.0,21.1629,21.1629,21.1442,21.1566,25100.0
2005-03-29 13:40:00,33.93,33.94,33.91,33.92,14800.0,21.1504,21.1566,21.1379,21.1442,14800.0
2005-03-29 13:45:00,33.92,33.92,33.89,33.9,19900.0,21.1442,21.1442,21.1255,21.1317,19900.0
2005-03-29 13:50:00,33.9,33.92,33.87,33.91,43900.0,21.1317,21.1442,21.113,21.1379,43900.0
2005-03-29 13:55:00,33.91,33.92,33.88,33.89,15700.0,21.1379,21.1442,21.1192,21.1255,15700.0
2005-03-29 14:00:00,33.89,33.9,33.82,33.82,29400.0,21.1255,21.1317,21.0818,21.0818,29400.0
2005-03-29 14:05:00,33.81,33.88,33.81,33.85,17200.0,21.0756,21.1192,21.0756,21.1005,17200.0
2005-03-29 14:10:00,33.84,33.85,33.78,33.81,29100.0,21.0943,21.1005,21.0569,21.0756,29100.0
2005-03-29 14:15:00,33.82,33.82,33.72,33.72,12400.0,21.0818,21.0818,21.0195,21.0195,12400.0
2005-03-29 14:20:00,33.71,33.73,33.69,33.69,22000.0,21.0133,21.0257,21.0008,21.0008,22000.0
2005-03-29 14:25:00,33.68,33.75,33.67,33.75,127100.0,20.9946,21.0382,20.9883,21.0382,127100.0
2005-03-29 14:30:00,33.76,33.78,33.74,33.74,14300.0,21.0444,21.0569,21.032,21.032,14300.0
2005-03-29 14:35:00,33.73,33.73,33.65,33.65,34900.0,21.0257,21.0257,20.9759,20.9759,34900.0
2005-03-29 14:40:00,33.65,33.65,33.59,33.6,30000.0,20.9759,20.9759,20.9385,20.9447,30000.0
2005-03-29 14:45:00,33.61,33.65,33.57,33.65,30300.0,20.9509,20.9759,20.926,20.9759,30300.0
2005-03-29 14:50:00,33.65,33.68,33.64,33.64,22200.0,20.9759,20.9946,20.9696,20.9696,22200.0
2005-03-29 14:55:00,33.65,33.65,33.61,33.61,37800.0,20.9759,20.9759,20.9509,20.9509,37800.0
2005-03-29 15:00:00,33.61,33.61,33.5,33.5,65500.0,20.9509,20.9509,20.8824,20.8824,65500.0
2005-03-29 15:05:00,33.51,33.55,33.5,33.53,56500.0,20.8886,20.9135,20.8824,20.9011,56500.0
2005-03-29 15:10:00,33.53,33.55,33.5,33.5,26600.0,20.9011,20.9135,20.8824,20.8824,26600.0
2005-03-29 15:15:00,33.5,33.51,33.46,33.49,35700.0,20.8824,20.8886,20.8574,20.8761,35700.0
2005-03-29 15:20:00,33.48,33.51,33.48,33.51,652100.0,20.8699,20.8886,20.8699,20.8886,652100.0
2005-03-29 15:25:00,33.51,33.56,33.5,33.52,102100.0,20.8886,20.9198,20.8824,20.8948,102100.0
2005-03-29 15:30:00,33.53,33.6,33.53,33.55,61400.0,20.9011,20.9447,20.9011,20.9135,61400.0
2005-03-29 15:35:00,33.54,33.55,33.49,33.49,56500.0,20.9073,20.9135,20.8761,20.8761,56500.0
2005-03-29 15:40:00,33.5,33.51,33.49,33.49,30800.0,20.8824,20.8886,20.8761,20.8761,30800.0
2005-03-29 15:45:00,33.49,33.5,33.44,33.44,37200.0,20.8761,20.8824,20.845,20.845,37200.0
2005-03-29 15:50:00,33.44,33.46,33.4,33.41,81800.0,20.845,20.8574,20.82,20.8263,81800.0
2005-03-29 15:55:00,33.41,33.42,33.34,33.38,108300.0,20.8263,20.8325,20.7826,20.8076,108300.0
2005-03-30 09:30:00,33.5,33.61,33.42,33.55,74800.0,20.8824,20.9509,20.8325,20.9135,74800.0
2005-03-30 09:35:00,33.55,33.65,33.55,33.55,75300.0,20.9135,20.9759,20.9135,20.9135,75300.0
2005-03-30 09:40:00,33.58,33.7,33.55,33.69,48900.0,20.9322,21.007,20.9135,21.0008,48900.0
2005-03-30 09:45:00,33.69,33.69,33.49,33.54,41500.0,21.0008,21.0008,20.8761,20.9073,41500.0
2005-03-30 09:50:00,33.54,33.6,33.54,33.6,80800.0,20.9073,20.9447,20.9073,20.9447,80800.0
2005-03-30 09:55:00,33.59,33.6,33.56,33.56,29500.0,20.9385,20.9447,20.9198,20.9198,29500.0
2005-03-30 10:00:00,33.56,33.57,33.51,33.55,58100.0,20.9198,20.926,20.8886,20.9135,58100.0
2005-03-30 10:05:00,33.55,33.6,33.55,33.6,63300.0,20.9135,20.9447,20.9135,20.9447,63300.0
2005-03-30 10:10:00,33.59,33.61,33.51,33.54,53800.0,20.9385,20.9509,20.8886,20.9073,53800.0
2005-03-30 10:15:00,33.56,33.6,33.54,33.55,22100.0,20.9198,20.9447,20.9073,20.9135,22100.0
2005-03-30 10:20:00,33.55,33.64,33.55,33.58,25400.0,20.9135,20.9696,20.9135,20.9322,25400.0
2005-03-30 10:25:00,33.57,33.61,33.57,33.61,22400.0,20.926,20.9509,20.926,20.9509,22400.0
2005-03-30 10:30:00,33.61,33.67,33.6,33.62,27700.0,20.9509,20.9883,20.9447,20.9572,27700.0
2005-03-30 10:35:00,33.63,33.67,33.63,33.67,11800.0,20.9634,20.9883,20.9634,20.9883,11800.0
2005-03-30 10:40:00,33.67,33.67,33.58,33.58,37500.0,20.9883,20.9883,20.9322,20.9322,37500.0
2005-03-30 10:45:00,33.58,33.6,33.57,33.59,13800.0,20.9322,20.9447,20.926,20.9385,13800.0
2005-03-30 10:50:00,33.59,33.59,33.53,33.53,61300.0,20.9385,20.9385,20.9011,20.9011,61300.0
2005-03-30 10:55:00,33.53,33.54,33.46,33.49,61300.0,20.9011,20.9073,20.8574,20.8761,61300.0
2005-03-30 11:00:00,33.49,33.5,33.46,33.5,43300.0,20.8761,20.8824,20.8574,20.8824,43300.0
2005-03-30 11:05:00,33.48,33.5,33.46,33.46,16300.0,20.8699,20.8824,20.8574,20.8574,16300.0
2005-03-30 11:10:00,33.46,33.46,33.42,33.45,32400.0,20.8574,20.8574,20.8325,20.8512,32400.0
2005-03-30 11:15:00,33.45,33.47,33.44,33.47,22300.0,20.8512,20.8637,20.845,20.8637,22300.0
2005-03-30 11:20:00,33.47,33.47,33.44,33.46,38000.0,20.8637,20.8637,20.845,20.8574,38000.0
2005-03-30 11:25:00,33.47,33.49,33.46,33.49,11500.0,20.8637,20.8761,20.8574,20.8761,11500.0
2005-03-30 11:30:00,33.49,33.52,33.49,33.51,44000.0,20.8761,20.8948,20.8761,20.8886,44000.0
2005-03-30 11:35:00,33.52,33.52,33.48,33.49,13400.0,20.8948,20.8948,20.8699,20.8761,13400.0
2005-03-30 11:40:00,33.49,33.56,33.49,33.56,22900.0,20.8761,20.9198,20.8761,20.9198,22900.0
2005-03-30 11:45:00,33.56,33.58,33.53,33.55,26900.0,20.9198,20.9322,20.9011,20.9135,26900.0
2005-03-30 11:50:00,33.56,33.59,33.55,33.57,26500.0,20.9198,20.9385,20.9135,20.926,26500.0
2005-03-30 11:55:00,33.58,33.59,33.56,33.59,12500.0,20.9322,20.9385,20.9198,20.9385,12500.0
2005-03-30 12:00:00,33.59,33.62,33.58,33.61,24300.0,20.9385,20.9572,20.9322,20.9509,24300.0
2005-03-30 12:05:00,33.62,33.63,33.61,33.62,18400.0,20.9572,20.9634,20.9509,20.9572,18400.0
2005-03-30 12:10:00,33.62,33.63,33.62,33.62,9200.0,20.9572,20.9634,20.9572,20.9572,9200.0
2005-03-30 12:15:00,33.62,33.63,33.59,33.6,8400.0,20.9572,20.9634,20.9385,20.9447,8400.0
2005-03-30 12:20:00,33.6,33.67,33.58,33.64,26300.0,20.9447,20.9883,20.9322,20.9696,26300.0
2005-03-30 12:25:00,33.64,33.66,33.63,33.65,10900.0,20.9696,20.9821,20.9634,20.9759,10900.0
2005-03-30 12:30:00,33.64,33.66,33.63,33.63,11300.0,20.9696,20.9821,20.9634,20.9634,11300.0
2005-03-30 12:35:00,33.64,33.66,33.63,33.64,6500.0,20.9696,20.9821,20.9634,20.9696,6500.0
2005-03-30 12:40:00,33.64,33.68,33.64,33.67,6700.0,20.9696,20.9946,20.9696,20.9883,6700.0
2005-03-30 12:45:00,33.66,33.72,33.66,33.69,18400.0,20.9821,21.0195,20.9821,21.0008,18400.0
2005-03-30 12:50:00,33.68,33.7,33.66,33.68,9700.0,20.9946,21.007,20.9821,20.9946,9700.0
2005-03-30 12:55:00,33.67,33.75,33.65,33.72,14100.0,20.9883,21.0382,20.9759,21.0195,14100.0
2005-03-30 13:00:00,33.72,33.75,33.71,33.73,13500.0,21.0195,21.0382,21.0133,21.0257,13500.0
2005-03-30 13:05:00,33.74,33.74,33.68,33.69,9400.0,21.032,21.032,20.9946,21.0008,9400.0
2005-03-30 13:10:00,33.68,33.74,33.67,33.73,10600.0,20.9946,21.032,20.9883,21.0257,10600.0
2005-03-30 13:15:00,33.74,33.76,33.72,33.75,10300.0,21.032,21.0444,21.0195,21.0382,10300.0
2005-03-30 13:20:00,33.75,33.76,33.73,33.76,15100.0,21.0382,21.0444,21.0257,21.0444,15100.0
2005-03-30 13:25:00,33.77,33.8,33.75,33.77,19800.0,21.0507,21.0694,21.0382,21.0507,19800.0
2005-03-30 13:30:00,33.77,33.82,33.77,33.79,16300.0,21.0507,21.0818,21.0507,21.0631,16300.0
2005-03-30 13:35:00,33.79,33.8,33.75,33.76,15000.0,21.0631,21.0694,21.0382,21.0444,15000.0
2005-03-30 13:40:00,33.77,33.77,33.73,33.73,14300.0,21.0507,21.0507,21.0257,21.0257,14300.0
2005-03-30 13:45:00,33.73,33.73,33.7,33.72,9400.0,21.0257,21.0257,21.007,21.0195,9400.0
2005-03-30 13:50:00,33.71,33.75,33.71,33.75,19900.0,21.0133,21.0382,21.0133,21.0382,19900.0
2005-03-30 13:55:00,33.74,33.79,33.73,33.79,23700.0,21.032,21.0631,21.0257,21.0631,23700.0
2005-03-30 14:00:00,33.79,33.86,33.79,33.83,16700.0,21.0631,21.1068,21.0631,21.0881,16700.0
2005-03-30 14:05:00,33.83,33.83,33.76,33.76,11100.0,21.0881,21.0881,21.0444,21.0444,11100.0
2005-03-30 14:10:00,33.77,33.78,33.75,33.76,10700.0,21.0507,21.0569,21.0382,21.0444,10700.0
2005-03-30 14:15:00,33.77,33.77,33.72,33.72,15400.0,21.0507,21.0507,21.0195,21.0195,15400.0
2005-03-30 14:20:00,33.73,33.73,33.69,33.69,4700.0,21.0257,21.0257,21.0008,21.0008,4700.0
2005-03-30 14:25:00,33.69,33.73,33.68,33.69,17500.0,21.0008,21.0257,20.9946,21.0008,17500.0
2005-03-30 14:30:00,33.7,33.74,33.69,33.74,21800.0,21.007,21.032,21.0008,21.032,21800.0
2005-03-30 14:35:00,33.74,33.76,33.73,33.74,14600.0,21.032,21.0444,21.0257,21.032,14600.0
2005-03-30 14:40:00,33.74,33.74,33.73,33.73,11900.0,21.032,21.032,21.0257,21.0257,11900.0
2005-03-30 14:45:00,33.73,33.75,33.69,33.74,20900.0,21.0257,21.0382,21.0008,21.032,20900.0
2005-03-30 14:50:00,33.74,33.74,33.72,33.73,18400.0,21.032,21.032,21.0195,21.0257,18400.0
2005-03-30 14:55:00,33.73,33.78,33.73,33.76,52800.0,21.0257,21.0569,21.0257,21.0444,52800.0
2005-03-30 15:00:00,33.76,33.8,33.76,33.78,25400.0,21.0444,21.0694,21.0444,21.0569,25400.0
2005-03-30 15:05:00,33.77,33.79,33.77,33.77,18300.0,21.0507,21.0631,21.0507,21.0507,18300.0
2005-03-30 15:10:00,33.78,33.79,33.77,33.79,14700.0,21.0569,21.0631,21.0507,21.0631,14700.0
2005-03-30 15:15:00,33.79,33.85,33.79,33.82,52100.0,21.0631,21.1005,21.0631,21.0818,52100.0
2005-03-30 15:20:00,33.82,33.83,33.8,33.82,22900.0,21.0818,21.0881,21.0694,21.0818,22900.0
2005-03-30 15:25:00,33.83,33.88,33.83,33.86,15500.0,21.0881,21.1192,21.0881,21.1068,15500.0
2005-03-30 15:30:00,33.86,33.86,33.83,33.83,23500.0,21.1068,21.1068,21.0881,21.0881,23500.0
2005-03-30 15:35:00,33.83,33.88,33.82,33.88,18800.0,21.0881,21.1192,21.0818,21.1192,18800.0
2005-03-30 15:40:00,33.89,33.89,33.86,33.87,29000.0,21.1255,21.1255,21.1068,21.113,29000.0
2005-03-30 15:45:00,33.87,33.89,33.83,33.85,54900.0,21.113,21.1255,21.0881,21.1005,54900.0
2005-03-30 15:50:00,33.84,33.88,33.82,33.84,142300.0,21.0943,21.1192,21.0818,21.0943,142300.0
2005-03-30 15:55:00,33.84,33.85,33.82,33.85,116800.0,21.0943,21.1005,21.0818,21.1005,116800.0
2005-03-31 09:30:00,33.94,33.97,33.84,33.84,43100.0,21.1566,21.1753,21.0943,21.0943,43100.0
2005-03-31 09:35:00,33.84,33.98,33.84,33.96,27400.0,21.0943,21.1816,21.0943,21.1691,27400.0
2005-03-31 09:40:00,33.96,33.98,33.95,33.96,42200.0,21.1691,21.1816,21.1629,21.1691,42200.0
2005-03-31 09:45:00,33.97,34.05,33.96,34.05,80900.0,21.1753,21.2252,21.1691,21.2252,80900.0
2005-03-31 09:50:00,34.04,34.16,34.04,34.13,32000.0,21.219,21.2938,21.219,21.2751,32000.0
2005-03-31 09:55:00,34.13,34.16,34.08,34.08,30100.0,21.2751,21.2938,21.2439,21.2439,30100.0
2005-03-31 10:00:00,34.08,34.08,33.98,33.98,36700.0,21.2439,21.2439,21.1816,21.1816,36700.0
2005-03-31 10:05:00,33.99,34.0,33.93,33.93,30100.0,21.1878,21.194,21.1504,21.1504,30100.0
2005-03-31 10:10:00,33.92,33.94,33.92,33.94,17500.0,21.1442,21.1566,21.1442,21.1566,17500.0
2005-03-31 10:15:00,33.95,33.97,33.94,33.94,13500.0,21.1629,21.1753,21.1566,21.1566,13500.0
2005-03-31 10:20:00,33.93,33.94,33.9,33.94,25700.0,21.1504,21.1566,21.1317,21.1566,25700.0
2005-03-31 10:25:00,33.94,33.94,33.9,33.9,21400.0,21.1566,21.1566,21.1317,21.1317,21400.0
2005-03-31 10:30:00,33.9,33.94,33.87,33.89,57000.0,21.1317,21.1566,21.113,21.1255,57000.0
2005-03-31 10:35:00,33.89,33.9,33.86,33.86,23100.0,21.1255,21.1317,21.1068,21.1068,23100.0
2005-03-31 10:40:00,33.85,33.86,33.81,33.83,23100.0,21.1005,21.1068,21.0756,21.0881,23100.0
2005-03-31 10:45:00,33.84,33.89,33.82,33.89,24700.0,21.0943,21.1255,21.0818,21.1255,24700.0
2005-03-31 10:50:00,33.9,33.92,33.88,33.9,39400.0,21.1317,21.1442,21.1192,21.1317,39400.0
2005-03-31 10:55:00,33.89,33.89,33.8,33.83,44000.0,21.1255,21.1255,21.0694,21.0881,44000.0
2005-03-31 11:00:00,33.84,33.89,33.84,33.89,75300.0,21.0943,21.1255,21.0943,21.1255,75300.0
2005-03-31 11:05:00,33.89,33.91,33.87,33.87,59100.0,21.1255,21.1379,21.113,21.113,59100.0
2005-03-31 11:10:00,33.87,33.89,33.87,33.89,18000.0,21.113,21.1255,21.113,21.1255,18000.0
2005-03-31 11:15:00,33.89,33.9,33.87,33.89,51100.0,21.1255,21.1317,21.113,21.1255,51100.0
2005-03-31 11:20:00,33.9,33.9,33.89,33.89,32000.0,21.1317,21.1317,21.1255,21.1255,32000.0
2005-03-31 11:25:00,33.9,33.92,33.89,33.92,22300.0,21.1317,21.1442,21.1255,21.1442,22300.0
2005-03-31 11:30:00,33.92,33.95,33.92,33.93,78600.0,21.1442,21.1629,21.1442,21.1504,78600.0
2005-03-31 11:35:00,33.94,33.96,33.93,33.94,44500.0,21.1566,21.1691,21.1504,21.1566,44500.0
2005-03-31 11:40:00,33.95,33.95,33.94,33.95,39200.0,21.1629,21.1629,21.1566,21.1629,39200.0
2005-03-31 11:45:00,33.95,33.98,33.95,33.97,23600.0,21.1629,21.1816,21.1629,21.1753,23600.0
2005-03-31 11:50:00,33.97,33.98,33.95,33.98,8700.0,21.1753,21.1816,21.1629,21.1816,8700.0
2005-03-31 11:55:00,33.98,33.99,33.97,33.99,16700.0,21.1816,21.1878,21.1753,21.1878,16700.0
2005-03-31 12:00:00,33.99,33.99,33.97,33.97,14900.0,21.1878,21.1878,21.1753,21.1753,14900.0
2005-03-31 12:05:00,33.97,33.97,33.94,33.94,24500.0,21.1753,21.1753,21.1566,21.1566,24500.0
2005-03-31 12:10:00,33.95,33.95,33.94,33.95,9700.0,21.1629,21.1629,21.1566,21.1629,9700.0
2005-03-31 12:15:00,33.95,33.95,33.91,33.92,24100.0,21.1629,21.1629,21.1379,21.1442,24100.0
2005-03-31 12:20:00,33.91,33.94,33.91,33.94,12800.0,21.1379,21.1566,21.1379,21.1566,12800.0
2005-03-31 12:25:00,33.94,33.94,33.93,33.94,2900.0,21.1566,21.1566,21.1504,21.1566,2900.0
2005-03-31 12:30:00,33.94,33.94,33.93,33.93,9900.0,21.1566,21.1566,21.1504,21.1504,9900.0
2005-03-31 12:35:00,33.93,33.94,33.91,33.92,34000.0,21.1504,21.1566,21.1379,21.1442,34000.0
2005-03-31 12:40:00,33.91,33.93,33.91,33.93,11900.0,21.1379,21.1504,21.1379,21.1504,11900.0
2005-03-31 12:45:00,33.93,33.93,33.92,33.92,10000.0,21.1504,21.1504,21.1442,21.1442,10000.0
2005-03-31 12:50:00,33.93,33.93,33.92,33.93,12300.0,21.1504,21.1504,21.1442,21.1504,12300.0
2005-03-31 12:55:00,33.93,33.95,33.91,33.92,37600.0,21.1504,21.1629,21.1379,21.1442,37600.0
2005-03-31 13:00:00,33.92,33.92,33.88,33.88,22200.0,21.1442,21.1442,21.1192,21.1192,22200.0
2005-03-31 13:05:00,33.87,33.87,33.85,33.87,18500.0,21.113,21.113,21.1005,21.113,18500.0
2005-03-31 13:10:00,33.87,33.87,33.84,33.86,7200.0,21.113,21.113,21.0943,21.1068,7200.0
2005-03-31 13:15:00,33.85,33.85,33.83,33.84,17000.0,21.1005,21.1005,21.0881,21.0943,17000.0
2005-03-31 13:20:00,33.83,33.84,33.83,33.83,11100.0,21.0881,21.0943,21.0881,21.0881,11100.0
2005-03-31 13:25:00,33.84,33.91,33.84,33.89,34000.0,21.0943,21.1379,21.0943,21.1255,34000.0
2005-03-31 13:30:00,33.9,33.92,33.88,33.89,20900.0,21.1317,21.1442,21.1192,21.1255,20900.0
2005-03-31 13:35:00,33.89,33.89,33.86,33.86,9600.0,21.1255,21.1255,21.1068,21.1068,9600.0
2005-03-31 13:40:00,33.86,33.86,33.85,33.85,8300.0,21.1068,21.1068,21.1005,21.1005,8300.0
2005-03-31 13:45:00,33.85,33.9,33.85,33.87,25300.0,21.1005,21.1317,21.1005,21.113,25300.0
2005-03-31 13:50:00,33.88,33.89,33.87,33.89,13300.0,21.1192,21.1255,21.113,21.1255,13300.0
2005-03-31 13:55:00,33.89,33.93,33.89,33.93,35500.0,21.1255,21.1504,21.1255,21.1504,35500.0
2005-03-31 14:00:00,33.94,33.95,33.93,33.93,32100.0,21.1566,21.1629,21.1504,21.1504,32100.0
2005-03-31 14:05:00,33.94,33.94,33.92,33.93,10500.0,21.1566,21.1566,21.1442,21.1504,10500.0
2005-03-31 14:10:00,33.93,33.94,33.93,33.94,17300.0,21.1504,21.1566,21.1504,21.1566,17300.0
2005-03-31 14:15:00,33.94,33.94,33.93,33.94,58600.0,21.1566,21.1566,21.1504,21.1566,58600.0
2005-03-31 14:20:00,33.94,33.95,33.93,33.94,10700.0,21.1566,21.1629,21.1504,21.1566,10700.0
2005-03-31 14:25:00,33.94,33.95,33.94,33.95,10200.0,21.1566,21.1629,21.1566,21.1629,10200.0
2005-03-31 14:30:00,33.95,33.99,33.94,33.99,55900.0,21.1629,21.1878,21.1566,21.1878,55900.0
2005-03-31 14:35:00,33.98,34.0,33.97,34.0,11700.0,21.1816,21.194,21.1753,21.194,11700.0
2005-03-31 14:40:00,34.0,34.0,33.99,34.0,2400.0,21.194,21.194,21.1878,21.194,2400.0
2005-03-31 14:45:00,34.0,34.04,34.0,34.0,48800.0,21.194,21.219,21.194,21.194,48800.0
2005-03-31 14:50:00,34.01,34.04,34.0,34.0,16000.0,21.2003,21.219,21.194,21.194,16000.0
2005-03-31 14:55:00,34.02,34.05,34.02,34.05,8400.0,21.2065,21.2252,21.2065,21.2252,8400.0
2005-03-31 15:00:00,34.05,34.05,34.01,34.02,9700.0,21.2252,21.2252,21.2003,21.2065,9700.0
2005-03-31 15:05:00,34.01,34.01,33.99,34.0,9100.0,21.2003,21.2003,21.1878,21.194,9100.0
2005-03-31 15:10:00,34.0,34.05,34.0,34.04,10400.0,21.194,21.2252,21.194,21.219,10400.0
2005-03-31 15:15:00,34.05,34.07,34.04,34.07,55600.0,21.2252,21.2377,21.219,21.2377,55600.0
2005-03-31 15:20:00,34.07,34.09,34.06,34.08,37600.0,21.2377,21.2501,21.2314,21.2439,37600.0
2005-03-31 15:25:00,34.09,34.11,34.09,34.1,16800.0,21.2501,21.2626,21.2501,21.2564,16800.0
2005-03-31 15:30:00,34.1,34.11,34.09,34.09,32000.0,21.2564,21.2626,21.2501,21.2501,32000.0
2005-03-31 15:35:00,34.09,34.1,34.09,34.1,17600.0,21.2501,21.2564,21.2501,21.2564,17600.0
2005-03-31 15:40:00,34.1,34.12,34.09,34.12,31700.0,21.2564,21.2688,21.2501,21.2688,31700.0
2005-03-31 15:45:00,34.12,34.16,34.12,34.13,83000.0,21.2688,21.2938,21.2688,21.2751,83000.0
2005-03-31 15:50:00,34.13,34.16,34.13,34.14,36500.0,21.2751,21.2938,21.2751,21.2813,36500.0
2005-03-31 15:55:00,34.15,34.16,34.07,34.08,53500.0,21.2875,21.2938,21.2377,21.2439,53500.0
2005-04-01 09:30:00,34.35,34.6,34.35,34.56,66700.0,21.4122,21.568,21.4122,21.5431,66700.0
2005-04-01 09:35:00,34.56,34.6,34.55,34.57,38500.0,21.5431,21.568,21.5369,21.5493,38500.0
2005-04-01 09:40:00,34.59,34.59,34.51,34.59,25700.0,21.5618,21.5618,21.5119,21.5618,25700.0
2005-04-01 09:45:00,34.59,34.6,34.58,34.6,20800.0,21.5618,21.568,21.5556,21.568,20800.0
2005-04-01 09:50:00,34.61,34.74,34.6,34.7,89700.0,21.5743,21.6553,21.568,21.6304,89700.0
2005-04-01 09:55:00,34.7,34.72,34.63,34.72,41100.0,21.6304,21.6429,21.5867,21.6429,41100.0
2005-04-01 10:00:00,34.74,34.81,34.68,34.77,36200.0,21.6553,21.699,21.6179,21.674,36200.0
2005-04-01 10:05:00,34.76,34.76,34.62,34.69,63400.0,21.6678,21.6678,21.5805,21.6242,63400.0
2005-04-01 10:10:00,34.69,34.73,34.65,34.65,45000.0,21.6242,21.6491,21.5992,21.5992,45000.0
2005-04-01 10:15:00,34.65,34.65,34.57,34.63,65700.0,21.5992,21.5992,21.5493,21.5867,65700.0
2005-04-01 10:20:00,34.63,34.63,34.52,34.52,35400.0,21.5867,21.5867,21.5182,21.5182,35400.0
2005-04-01 10:25:00,34.52,34.53,34.45,34.48,35900.0,21.5182,21.5244,21.4745,21.4932,35900.0
2005-04-01 10:30:00,34.49,34.49,34.34,34.37,70200.0,21.4995,21.4995,21.406,21.4247,70200.0
2005-04-01 10:35:00,34.36,34.46,34.33,34.45,53600.0,21.4184,21.4808,21.3997,21.4745,53600.0
2005-04-01 10:40:00,34.45,34.52,34.45,34.52,17800.0,21.4745,21.5182,21.4745,21.5182,17800.0
2005-04-01 10:45:00,34.52,34.52,34.48,34.52,21400.0,21.5182,21.5182,21.4932,21.5182,21400.0
2005-04-01 10:50:00,34.53,34.59,34.52,34.54,30800.0,21.5244,21.5618,21.5182,21.5306,30800.0
2005-04-01 10:55:00,34.54,34.54,34.43,34.5,26700.0,21.5306,21.5306,21.4621,21.5057,26700.0
2005-04-01 11:00:00,34.5,34.5,34.46,34.49,30200.0,21.5057,21.5057,21.4808,21.4995,30200.0
2005-04-01 11:05:00,34.49,34.5,34.48,34.5,25200.0,21.4995,21.5057,21.4932,21.5057,25200.0
2005-04-01 11:10:00,34.5,34.51,34.46,34.46,25400.0,21.5057,21.5119,21.4808,21.4808,25400.0
2005-04-01 11:15:00,34.45,34.48,34.42,34.48,24200.0,21.4745,21.4932,21.4558,21.4932,24200.0
2005-04-01 11:20:00,34.48,34.5,34.46,34.5,8900.0,21.4932,21.5057,21.4808,21.5057,8900.0
2005-04-01 11:25:00,34.5,34.5,34.49,34.5,10800.0,21.5057,21.5057,21.4995,21.5057,10800.0
2005-04-01 11:30:00,34.5,34.5,34.47,34.48,24400.0,21.5057,21.5057,21.487,21.4932,24400.0
2005-04-01 11:35:00,34.46,34.48,34.46,34.48,7800.0,21.4808,21.4932,21.4808,21.4932,7800.0
2005-04-01 11:40:00,34.47,34.47,34.44,34.45,15900.0,21.487,21.487,21.4683,21.4745,15900.0
2005-04-01 11:45:00,34.45,34.45,34.42,34.43,19900.0,21.4745,21.4745,21.4558,21.4621,19900.0
2005-04-01 11:50:00,34.43,34.48,34.43,34.48,8300.0,21.4621,21.4932,21.4621,21.4932,8300.0
2005-04-01 11:55:00,34.48,34.48,34.45,34.46,11300.0,21.4932,21.4932,21.4745,21.4808,11300.0
2005-04-01 12:00:00,34.46,34.46,34.43,34.43,10100.0,21.4808,21.4808,21.4621,21.4621,10100.0
2005-04-01 12:05:00,34.43,34.43,34.39,34.39,12000.0,21.4621,21.4621,21.4371,21.4371,12000.0
2005-04-01 12:10:00,34.39,34.39,34.35,34.36,9000.0,21.4371,21.4371,21.4122,21.4184,9000.0
2005-04-01 12:15:00,34.35,34.36,34.31,34.31,22400.0,21.4122,21.4184,21.3873,21.3873,22400.0
2005-04-01 12:20:00,34.32,34.33,34.29,34.32,13900.0,21.3935,21.3997,21.3748,21.3935,13900.0
2005-04-01 12:25:00,34.33,34.33,34.31,34.32,7700.0,21.3997,21.3997,21.3873,21.3935,7700.0
2005-04-01 12:30:00,34.32,34.33,34.29,34.3,14200.0,21.3935,21.3997,21.3748,21.381,14200.0
2005-04-01 12:35:00,34.31,34.31,34.26,34.27,7300.0,21.3873,21.3873,21.3561,21.3623,7300.0
2005-04-01 12:40:00,34.27,34.27,34.25,34.26,10800.0,21.3623,21.3623,21.3499,21.3561,10800.0
2005-04-01 12:45:00,34.26,34.26,34.23,34.24,11900.0,21.3561,21.3561,21.3374,21.3436,11900.0
2005-04-01 12:50:00,34.24,34.25,34.2,34.2,10400.0,21.3436,21.3499,21.3187,21.3187,10400.0
2005-04-01 12:55:00,34.19,34.2,34.16,34.16,12800.0,21.3125,21.3187,21.2938,21.2938,12800.0
2005-04-01 13:00:00,34.15,34.18,34.15,34.16,11200.0,21.2875,21.3062,21.2875,21.2938,11200.0
2005-04-01 13:05:00,34.15,34.15,34.11,34.13,9700.0,21.2875,21.2875,21.2626,21.2751,9700.0
2005-04-01 13:10:00,34.13,34.14,34.12,34.14,4300.0,21.2751,21.2813,21.2688,21.2813,4300.0
2005-04-01 13:15:00,34.13,34.16,34.13,34.16,8200.0,21.2751,21.2938,21.2751,21.2938,8200.0
2005-04-01 13:20:00,34.16,34.19,34.16,34.16,21900.0,21.2938,21.3125,21.2938,21.2938,21900.0
2005-04-01 13:25:00,34.17,34.19,34.14,34.14,10900.0,21.3,21.3125,21.2813,21.2813,10900.0
2005-04-01 13:30:00,34.14,34.15,34.11,34.13,21800.0,21.2813,21.2875,21.2626,21.2751,21800.0
2005-04-01 13:35:00,34.13,34.13,34.02,34.03,24500.0,21.2751,21.2751,21.2065,21.2127,24500.0
2005-04-01 13:40:00,34.03,34.09,34.02,34.09,16600.0,21.2127,21.2501,21.2065,21.2501,16600.0
2005-04-01 13:45:00,34.08,34.11,34.08,34.1,12200.0,21.2439,21.2626,21.2439,21.2564,12200.0
2005-04-01 13:50:00,34.09,34.09,33.98,33.98,35700.0,21.2501,21.2501,21.1816,21.1816,35700.0
2005-04-01 13:55:00,33.99,34.04,33.95,33.97,32200.0,21.1878,21.219,21.1629,21.1753,32200.0
2005-04-01 14:00:00,33.98,34.01,33.98,34.01,97200.0,21.1816,21.2003,21.1816,21.2003,97200.0
2005-04-01 14:05:00,34.0,34.05,33.99,34.03,35300.0,21.194,21.2252,21.1878,21.2127,35300.0
2005-04-01 14:10:00,34.03,34.06,34.03,34.06,11900.0,21.2127,21.2314,21.2127,21.2314,11900.0
2005-04-01 14:15:00,34.06,34.1,34.06,34.09,26300.0,21.2314,21.2564,21.2314,21.2501,26300.0
2005-04-01 14:20:00,34.09,34.09,34.04,34.05,22200.0,21.2501,21.2501,21.219,21.2252,22200.0
2005-04-01 14:25:00,34.05,34.11,34.05,34.06,52200.0,21.2252,21.2626,21.2252,21.2314,52200.0
2005-04-01 14:30:00,34.06,34.13,34.06,34.11,8500.0,21.2314,21.2751,21.2314,21.2626,8500.0
2005-04-01 14:35:00,34.12,34.12,34.09,34.1,8100.0,21.2688,21.2688,21.2501,21.2564,8100.0
2005-04-01 14:40:00,34.1,34.1,34.02,34.02,17500.0,21.2564,21.2564,21.2065,21.2065,17500.0
2005-04-01 14:45:00,34.02,34.07,34.0,34.06,23800.0,21.2065,21.2377,21.194,21.2314,23800.0
2005-04-01 14:50:00,34.08,34.09,34.08,34.08,7600.0,21.2439,21.2501,21.2439,21.2439,7600.0
2005-04-01 14:55:00,34.08,34.11,34.06,34.08,24100.0,21.2439,21.2626,21.2314,21.2439,24100.0
2005-04-01 15:00:00,34.08,34.13,34.07,34.13,12500.0,21.2439,21.2751,21.2377,21.2751,12500.0
2005-04-01 15:05:00,34.14,34.23,34.13,34.23,20600.0,21.2813,21.3374,21.2751,21.3374,20600.0
2005-04-01 15:10:00,34.23,34.29,34.22,34.27,19500.0,21.3374,21.3748,21.3312,21.3623,19500.0
2005-04-01 15:15:00,34.27,34.29,34.24,34.24,24600.0,21.3623,21.3748,21.3436,21.3436,24600.0
2005-04-01 15:20:00,34.24,34.24,34.19,34.19,26900.0,21.3436,21.3436,21.3125,21.3125,26900.0
2005-04-01 15:25:00,34.19,34.2,34.17,34.2,24600.0,21.3125,21.3187,21.3,21.3187,24600.0
2005-04-01 15:30:00,34.19,34.23,34.19,34.21,42200.0,21.3125,21.3374,21.3125,21.3249,42200.0
2005-04-01 15:35:00,34.22,34.27,34.22,34.23,25300.0,21.3312,21.3623,21.3312,21.3374,25300.0
2005-04-01 15:40:00,34.23,34.28,34.23,34.27,38300.0,21.3374,21.3686,21.3374,21.3623,38300.0
2005-04-01 15:45:00,34.28,34.34,34.27,34.3,71300.0,21.3686,21.406,21.3623,21.381,71300.0
2005-04-01 15:50:00,34.3,34.4,34.3,34.36,51800.0,21.381,21.4434,21.381,21.4184,51800.0
2005-04-01 15:55:00,34.36,34.37,34.25,34.25,57900.0,21.4184,21.4247,21.3499,21.3499,57900.0
2005-04-04 09:30:00,34.37,34.48,34.37,34.46,44600.0,21.4247,21.4932,21.4247,21.4808,44600.0
2005-04-04 09:35:00,34.46,34.47,34.35,34.35,90900.0,21.4808,21.487,21.4122,21.4122,90900.0
2005-04-04 09:40:00,34.36,34.36,34.19,34.36,52500.0,21.4184,21.4184,21.3125,21.4184,52500.0
2005-04-04 09:45:00,34.4,34.51,34.39,34.49,28600.0,21.4434,21.5119,21.4371,21.4995,28600.0
2005-04-04 09:50:00,34.48,34.57,34.42,34.48,37600.0,21.4932,21.5493,21.4558,21.4932,37600.0
2005-04-04 09:55:00,34.49,34.49,34.4,34.4,53500.0,21.4995,21.4995,21.4434,21.4434,53500.0
2005-04-04 10:00:00,34.39,34.42,34.31,34.33,30800.0,21.4371,21.4558,21.3873,21.3997,30800.0
2005-04-04 10:05:00,34.34,34.39,34.33,34.39,11100.0,21.406,21.4371,21.3997,21.4371,11100.0
2005-04-04 10:10:00,34.39,34.43,34.38,34.42,15600.0,21.4371,21.4621,21.4309,21.4558,15600.0
2005-04-04 10:15:00,34.42,34.45,34.42,34.45,26700.0,21.4558,21.4745,21.4558,21.4745,26700.0
2005-04-04 10:20:00,34.44,34.44,34.39,34.4,36100.0,21.4683,21.4683,21.4371,21.4434,36100.0
2005-04-04 10:25:00,34.4,34.44,34.4,34.44,65000.0,21.4434,21.4683,21.4434,21.4683,65000.0
2005-04-04 10:30:00,34.44,34.48,34.44,34.47,121500.0,21.4683,21.4932,21.4683,21.487,121500.0
2005-04-04 10:35:00,34.47,34.6,34.46,34.6,30400.0,21.487,21.568,21.4808,21.568,30400.0
2005-04-04 10:40:00,34.6,34.6,34.49,34.49,46600.0,21.568,21.568,21.4995,21.4995,46600.0
2005-04-04 10:45:00,34.5,34.6,34.5,34.6,22500.0,21.5057,21.568,21.5057,21.568,22500.0
2005-04-04 10:50:00,34.6,34.63,34.58,34.62,17000.0,21.568,21.5867,21.5556,21.5805,17000.0
2005-04-04 10:55:00,34.62,34.65,34.62,34.64,19600.0,21.5805,21.5992,21.5805,21.593,19600.0
2005-04-04 11:00:00,34.64,34.65,34.62,34.65,29900.0,21.593,21.5992,21.5805,21.5992,29900.0
2005-04-04 11:05:00,34.65,34.65,34.58,34.58,16100.0,21.5992,21.5992,21.5556,21.5556,16100.0
2005-04-04 11:10:00,34.59,34.59,34.5,34.5,19600.0,21.5618,21.5618,21.5057,21.5057,19600.0
2005-04-04 11:15:00,34.49,34.5,34.44,34.5,16600.0,21.4995,21.5057,21.4683,21.5057,16600.0
2005-04-04 11:20:00,34.49,34.55,34.48,34.49,22900.0,21.4995,21.5369,21.4932,21.4995,22900.0
2005-04-04 11:25:00,34.49,34.55,34.49,34.5,13300.0,21.4995,21.5369,21.4995,21.5057,13300.0
2005-04-04 11:30:00,34.51,34.53,34.48,34.49,11400.0,21.5119,21.5244,21.4932,21.4995,11400.0
2005-04-04 11:35:00,34.53,34.54,34.46,34.47,13800.0,21.5244,21.5306,21.4808,21.487,13800.0
2005-04-04 11:40:00,34.47,34.48,34.46,34.48,6700.0,21.487,21.4932,21.4808,21.4932,6700.0
2005-04-04 11:45:00,34.48,34.48,34.46,34.47,8700.0,21.4932,21.4932,21.4808,21.487,8700.0
2005-04-04 11:50:00,34.47,34.49,34.46,34.49,12600.0,21.487,21.4995,21.4808,21.4995,12600.0
2005-04-04 11:55:00,34.49,34.49,34.48,34.48,10500.0,21.4995,21.4995,21.4932,21.4932,10500.0
2005-04-04 12:00:00,34.48,34.49,34.47,34.48,5000.0,21.4932,21.4995,21.487,21.4932,5000.0
2005-04-04 12:05:00,34.48,34.5,34.48,34.48,21800.0,21.4932,21.5057,21.4932,21.4932,21800.0
2005-04-04 12:10:00,34.48,34.48,34.44,34.45,8400.0,21.4932,21.4932,21.4683,21.4745,8400.0
2005-04-04 12:15:00,34.45,34.48,34.44,34.44,6400.0,21.4745,21.4932,21.4683,21.4683,6400.0
2005-04-04 12:20:00,34.45,34.45,34.41,34.42,4300.0,21.4745,21.4745,21.4496,21.4558,4300.0
2005-04-04 12:25:00,34.42,34.48,34.41,34.48,5400.0,21.4558,21.4932,21.4496,21.4932,5400.0
2005-04-04 12:30:00,34.48,34.53,34.47,34.53,7200.0,21.4932,21.5244,21.487,21.5244,7200.0
2005-04-04 12:35:00,34.53,34.57,34.52,34.56,9100.0,21.5244,21.5493,21.5182,21.5431,9100.0
2005-04-04 12:40:00,34.56,34.56,34.51,34.52,17000.0,21.5431,21.5431,21.5119,21.5182,17000.0
2005-04-04 12:45:00,34.52,34.52,34.5,34.5,5500.0,21.5182,21.5182,21.5057,21.5057,5500.0
2005-04-04 12:50:00,34.51,34.52,34.49,34.5,12200.0,21.5119,21.5182,21.4995,21.5057,12200.0
2005-04-04 12:55:00,34.5,34.5,34.49,34.5,5900.0,21.5057,21.5057,21.4995,21.5057,5900.0
2005-04-04 13:00:00,34.5,34.5,34.48,34.48,13900.0,21.5057,21.5057,21.4932,21.4932,13900.0
2005-04-04 13:05:00,34.49,34.49,34.45,34.45,9300.0,21.4995,21.4995,21.4745,21.4745,9300.0
2005-04-04 13:10:00,34.45,34.45,34.42,34.42,6100.0,21.4745,21.4745,21.4558,21.4558,6100.0
2005-04-04 13:15:00,34.41,34.42,34.37,34.37,12200.0,21.4496,21.4558,21.4247,21.4247,12200.0
2005-04-04 13:20:00,34.38,34.38,34.36,34.37,7200.0,21.4309,21.4309,21.4184,21.4247,7200.0
2005-04-04 13:25:00,34.37,34.38,34.36,34.37,3900.0,21.4247,21.4309,21.4184,21.4247,3900.0
2005-04-04 13:30:00,34.37,34.43,34.37,34.41,19800.0,21.4247,21.4621,21.4247,21.4496,19800.0
2005-04-04 13:35:00,34.42,34.44,34.39,34.41,14800.0,21.4558,21.4683,21.4371,21.4496,14800.0
2005-04-04 13:40:00,34.41,34.43,34.39,34.42,7500.0,21.4496,21.4621,21.4371,21.4558,7500.0
2005-04-04 13:45:00,34.43,34.45,34.4,34.42,21100.0,21.4621,21.4745,21.4434,21.4558,21100.0
2005-04-04 13:50:00,34.43,34.48,34.43,34.46,13400.0,21.4621,21.4932,21.4621,21.4808,13400.0
2005-04-04 13:55:00,34.46,34.5,34.46,34.48,8600.0,21.4808,21.5057,21.4808,21.4932,8600.0
2005-04-04 14:00:00,34.5,34.56,34.5,34.52,12100.0,21.5057,21.5431,21.5057,21.5182,12100.0
2005-04-04 14:05:00,34.52,34.57,34.5,34.56,15500.0,21.5182,21.5493,21.5057,21.5431,15500.0
2005-04-04 14:10:00,34.57,34.58,34.54,34.54,10600.0,21.5493,21.5556,21.5306,21.5306,10600.0
2005-04-04 14:15:00,34.54,34.56,34.52,34.53,11500.0,21.5306,21.5431,21.5182,21.5244,11500.0
2005-04-04 14:20:00,34.53,34.57,34.53,34.55,10200.0,21.5244,21.5493,21.5244,21.5369,10200.0
2005-04-04 14:25:00,34.55,34.62,34.53,34.61,16100.0,21.5369,21.5805,21.5244,21.5743,16100.0
2005-04-04 14:30:00,34.61,34.62,34.52,34.53,18600.0,21.5743,21.5805,21.5182,21.5244,18600.0
2005-04-04 14:35:00,34.54,34.61,34.52,34.59,12900.0,21.5306,21.5743,21.5182,21.5618,12900.0
2005-04-04 14:40:00,34.59,34.59,34.57,34.58,4100.0,21.5618,21.5618,21.5493,21.5556,4100.0
2005-04-04 14:45:00,34.58,34.58,34.55,34.56,8400.0,21.5556,21.5556,21.5369,21.5431,8400.0
2005-04-04 14:50:00,34.56,34.56,34.54,34.55,6800.0,21.5431,21.5431,21.5306,21.5369,6800.0
2005-04-04 14:55:00,34.54,34.59,34.54,34.59,14500.0,21.5306,21.5618,21.5306,21.5618,14500.0
2005-04-04 15:00:00,34.58,34.61,34.55,34.61,26400.0,21.5556,21.5743,21.5369,21.5743,26400.0
2005-04-04 15:05:00,34.61,34.64,34.61,34.64,27800.0,21.5743,21.593,21.5743,21.593,27800.0
2005-04-04 15:10:00,34.64,34.69,34.64,34.68,63800.0,21.593,21.6242,21.593,21.6179,63800.0
2005-04-04 15:15:00,34.68,34.69,34.62,34.64,43300.0,21.6179,21.6242,21.5805,21.593,43300.0
2005-04-04 15:20:00,34.64,34.64,34.59,34.61,25900.0,21.593,21.593,21.5618,21.5743,25900.0
2005-04-04 15:25:00,34.62,34.7,34.61,34.68,34600.0,21.5805,21.6304,21.5743,21.6179,34600.0
2005-04-04 15:30:00,34.68,34.75,34.68,34.69,57100.0,21.6179,21.6616,21.6179,21.6242,57100.0
2005-04-04 15:35:00,34.7,34.7,34.66,34.69,38500.0,21.6304,21.6304,21.6054,21.6242,38500.0
2005-04-04 15:40:00,34.68,34.73,34.68,34.73,40400.0,21.6179,21.6491,21.6179,21.6491,40400.0
2005-04-04 15:45:00,34.73,34.74,34.72,34.72,29700.0,21.6491,21.6553,21.6429,21.6429,29700.0
2005-04-04 15:50:00,34.73,34.76,34.72,34.74,41300.0,21.6491,21.6678,21.6429,21.6553,41300.0
2005-04-04 15:55:00,34.73,34.75,34.69,34.73,47600.0,21.6491,21.6616,21.6242,21.6491,47600.0
2005-04-05 09:30:00,34.72,34.82,34.72,34.82,13200.0,21.6429,21.7052,21.6429,21.7052,13200.0
2005-04-05 09:35:00,34.82,34.97,34.82,34.97,14500.0,21.7052,21.7987,21.7052,21.7987,14500.0
2005-04-05 09:40:00,34.98,35.0,34.89,34.92,55800.0,21.8049,21.8174,21.7488,21.7675,55800.0
2005-04-05 09:45:00,34.93,34.97,34.9,34.97,44200.0,21.7738,21.7987,21.7551,21.7987,44200.0
2005-04-05 09:50:00,34.96,35.0,34.91,34.92,37300.0,21.7925,21.8174,21.7613,21.7675,37300.0
2005-04-05 09:55:00,34.93,34.95,34.89,34.91,51100.0,21.7738,21.7862,21.7488,21.7613,51100.0
2005-04-05 10:00:00,34.92,34.95,34.9,34.91,34900.0,21.7675,21.7862,21.7551,21.7613,34900.0
2005-04-05 10:05:00,34.91,34.98,34.91,34.95,42800.0,21.7613,21.8049,21.7613,21.7862,42800.0
2005-04-05 10:10:00,34.95,34.95,34.92,34.95,30800.0,21.7862,21.7862,21.7675,21.7862,30800.0
2005-04-05 10:15:00,34.95,34.97,34.94,34.94,36100.0,21.7862,21.7987,21.78,21.78,36100.0
2005-04-05 10:20:00,34.94,34.99,34.94,34.97,31200.0,21.78,21.8112,21.78,21.7987,31200.0
2005-04-05 10:25:00,34.97,34.97,34.92,34.92,25300.0,21.7987,21.7987,21.7675,21.7675,25300.0
2005-04-05 10:30:00,34.92,35.01,34.92,35.0,52000.0,21.7675,21.8236,21.7675,21.8174,52000.0
2005-04-05 10:35:00,35.0,35.0,34.98,34.99,9900.0,21.8174,21.8174,21.8049,21.8112,9900.0
2005-04-05 10:40:00,35.0,35.01,34.96,34.96,23000.0,21.8174,21.8236,21.7925,21.7925,23000.0
2005-04-05 10:45:00,34.96,34.98,34.94,34.98,25200.0,21.7925,21.8049,21.78,21.8049,25200.0
2005-04-05 10:50:00,34.98,35.03,34.98,35.01,75700.0,21.8049,21.8361,21.8049,21.8236,75700.0
2005-04-05 10:55:00,35.0,35.01,35.0,35.01,29500.0,21.8174,21.8236,21.8174,21.8236,29500.0
2005-04-05 11:00:00,35.0,35.01,34.98,34.98,37900.0,21.8174,21.8236,21.8049,21.8049,37900.0
2005-04-05 11:05:00,34.98,34.98,34.96,34.97,24300.0,21.8049,21.8049,21.7925,21.7987,24300.0
2005-04-05 11:10:00,34.98,34.98,34.97,34.97,8100.0,21.8049,21.8049,21.7987,21.7987,8100.0
2005-04-05 11:15:00,34.97,34.99,34.94,34.99,23700.0,21.7987,21.8112,21.78,21.8112,23700.0
2005-04-05 11:20:00,34.99,35.01,34.98,35.0,69100.0,21.8112,21.8236,21.8049,21.8174,69100.0
2005-04-05 11:25:00,35.0,35.01,34.99,35.0,19700.0,21.8174,21.8236,21.8112,21.8174,19700.0
2005-04-05 11:30:00,34.99,35.01,34.96,35.01,29800.0,21.8112,21.8236,21.7925,21.8236,29800.0
2005-04-05 11:35:00,35.01,35.07,35.01,35.05,41500.0,21.8236,21.861,21.8236,21.8486,41500.0
2005-04-05 11:40:00,35.05,35.06,35.03,35.04,61300.0,21.8486,21.8548,21.8361,21.8423,61300.0
2005-04-05 11:45:00,35.03,35.03,34.99,35.0,8900.0,21.8361,21.8361,21.8112,21.8174,8900.0
2005-04-05 11:50:00,34.99,35.01,34.99,34.99,23200.0,21.8112,21.8236,21.8112,21.8112,23200.0
2005-04-05 11:55:00,34.99,35.0,34.96,34.98,20200.0,21.8112,21.8174,21.7925,21.8049,20200.0
2005-04-05 12:00:00,34.93,34.96,34.93,34.95,25000.0,21.7738,21.7925,21.7738,21.7862,25000.0
2005-04-05 12:05:00,34.95,34.99,34.94,34.99,11600.0,21.7862,21.8112,21.78,21.8112,11600.0
2005-04-05 12:10:00,34.99,35.02,34.98,35.02,8000.0,21.8112,21.8299,21.8049,21.8299,8000.0
2005-04-05 12:15:00,35.02,35.03,34.99,35.0,43600.0,21.8299,21.8361,21.8112,21.8174,43600.0
2005-04-05 12:20:00,35.0,35.01,34.99,34.99,27400.0,21.8174,21.8236,21.8112,21.8112,27400.0
2005-04-05 12:25:00,34.98,35.01,34.98,35.0,10500.0,21.8049,21.8236,21.8049,21.8174,10500.0
2005-04-05 12:30:00,35.0,35.02,35.0,35.01,7500.0,21.8174,21.8299,21.8174,21.8236,7500.0
2005-04-05 12:35:00,35.01,35.03,35.01,35.01,17700.0,21.8236,21.8361,21.8236,21.8236,17700.0
2005-04-05 12:40:00,35.01,35.02,35.0,35.01,11200.0,21.8236,21.8299,21.8174,21.8236,11200.0
2005-04-05 12:45:00,35.01,35.06,35.01,35.06,15500.0,21.8236,21.8548,21.8236,21.8548,15500.0
2005-04-05 12:50:00,35.06,35.06,35.03,35.04,9800.0,21.8548,21.8548,21.8361,21.8423,9800.0
2005-04-05 12:55:00,35.03,35.04,35.03,35.03,9700.0,21.8361,21.8423,21.8361,21.8361,9700.0
2005-04-05 13:00:00,35.03,35.04,35.01,35.02,30000.0,21.8361,21.8423,21.8236,21.8299,30000.0
2005-04-05 13:05:00,35.03,35.04,35.02,35.03,42300.0,21.8361,21.8423,21.8299,21.8361,42300.0
2005-04-05 13:10:00,35.03,35.03,35.01,35.01,25200.0,21.8361,21.8361,21.8236,21.8236,25200.0
2005-04-05 13:15:00,35.01,35.03,35.01,35.02,20300.0,21.8236,21.8361,21.8236,21.8299,20300.0
2005-04-05 13:20:00,35.01,35.02,35.0,35.01,19900.0,21.8236,21.8299,21.8174,21.8236,19900.0
2005-04-05 13:25:00,35.01,35.02,35.0,35.02,24800.0,21.8236,21.8299,21.8174,21.8299,24800.0
2005-04-05 13:30:00,35.02,35.02,35.0,35.01,13800.0,21.8299,21.8299,21.8174,21.8236,13800.0
2005-04-05 13:35:00,35.01,35.02,35.0,35.01,23000.0,21.8236,21.8299,21.8174,21.8236,23000.0
2005-04-05 13:40:00,35.01,35.02,35.0,35.0,153900.0,21.8236,21.8299,21.8174,21.8174,153900.0
2005-04-05 13:45:00,35.0,35.0,34.99,34.99,18600.0,21.8174,21.8174,21.8112,21.8112,18600.0
2005-04-05 13:50:00,34.99,35.0,34.96,34.98,31100.0,21.8112,21.8174,21.7925,21.8049,31100.0
2005-04-05 13:55:00,34.99,35.0,34.98,35.0,18000.0,21.8112,21.8174,21.8049,21.8174,18000.0
2005-04-05 14:00:00,34.99,35.0,34.97,34.97,22200.0,21.8112,21.8174,21.7987,21.7987,22200.0
2005-04-05 14:05:00,34.98,34.99,34.97,34.97,13800.0,21.8049,21.8112,21.7987,21.7987,13800.0
2005-04-05 14:10:00,34.97,34.99,34.96,34.98,11600.0,21.7987,21.8112,21.7925,21.8049,11600.0
2005-04-05 14:15:00,34.98,35.0,34.91,35.0,46100.0,21.8049,21.8174,21.7613,21.8174,46100.0
2005-04-05 14:20:00,34.99,35.0,34.98,34.99,12500.0,21.8112,21.8174,21.8049,21.8112,12500.0
2005-04-05 14:25:00,34.99,35.0,34.98,34.99,23500.0,21.8112,21.8174,21.8049,21.8112,23500.0
2005-04-05 14:30:00,34.99,34.99,34.97,34.97,16700.0,21.8112,21.8112,21.7987,21.7987,16700.0
2005-04-05 14:35:00,34.97,35.0,34.97,35.0,19800.0,21.7987,21.8174,21.7987,21.8174,19800.0
2005-04-05 14:40:00,35.0,35.0,34.97,34.97,21300.0,21.8174,21.8174,21.7987,21.7987,21300.0
2005-04-05 14:45:00,34.97,34.99,34.97,34.99,52300.0,21.7987,21.8112,21.7987,21.8112,52300.0
2005-04-05 14:50:00,34.99,34.99,34.95,34.96,30500.0,21.8112,21.8112,21.7862,21.7925,30500.0
2005-04-05 14:55:00,34.96,34.97,34.94,34.95,17900.0,21.7925,21.7987,21.78,21.7862,17900.0
2005-04-05 15:00:00,34.95,34.98,34.95,34.97,7500.0,21.7862,21.8049,21.7862,21.7987,7500.0
2005-04-05 15:05:00,34.97,34.97,34.91,34.93,48600.0,21.7987,21.7987,21.7613,21.7738,48600.0
2005-04-05 15:10:00,34.92,34.93,34.88,34.89,20200.0,21.7675,21.7738,21.7426,21.7488,20200.0
2005-04-05 15:15:00,34.88,34.9,34.76,34.84,77800.0,21.7426,21.7551,21.6678,21.7177,77800.0
2005-04-05 15:20:00,34.84,34.88,34.84,34.88,13700.0,21.7177,21.7426,21.7177,21.7426,13700.0
2005-04-05 15:25:00,34.87,34.88,34.87,34.87,32600.0,21.7364,21.7426,21.7364,21.7364,32600.0
2005-04-05 15:30:00,34.87,34.9,34.87,34.9,32400.0,21.7364,21.7551,21.7364,21.7551,32400.0
2005-04-05 15:35:00,34.89,34.9,34.89,34.9,16900.0,21.7488,21.7551,21.7488,21.7551,16900.0
2005-04-05 15:40:00,34.89,34.9,34.88,34.89,13700.0,21.7488,21.7551,21.7426,21.7488,13700.0
2005-04-05 15:45:00,34.89,34.89,34.88,34.88,41400.0,21.7488,21.7488,21.7426,21.7426,41400.0
2005-04-05 15:50:00,34.88,34.89,34.87,34.88,36400.0,21.7426,21.7488,21.7364,21.7426,36400.0
2005-04-05 15:55:00,34.87,34.95,34.87,34.94,25800.0,21.7364,21.7862,21.7364,21.78,25800.0
2005-04-06 09:30:00,34.98,35.0,34.94,34.98,24100.0,21.8049,21.8174,21.78,21.8049,24100.0
2005-04-06 09:35:00,34.98,35.0,34.97,34.97,98000.0,21.8049,21.8174,21.7987,21.7987,98000.0
2005-04-06 09:40:00,34.97,34.97,34.89,34.89,16700.0,21.7987,21.7987,21.7488,21.7488,16700.0
2005-04-06 09:45:00,34.88,34.9,34.86,34.88,15900.0,21.7426,21.7551,21.7301,21.7426,15900.0
2005-04-06 09:50:00,34.88,34.95,34.87,34.94,25700.0,21.7426,21.7862,21.7364,21.78,25700.0
2005-04-06 09:55:00,34.93,34.95,34.9,34.93,25600.0,21.7738,21.7862,21.7551,21.7738,25600.0
2005-04-06 10:00:00,34.93,34.93,34.91,34.93,13000.0,21.7738,21.7738,21.7613,21.7738,13000.0
2005-04-06 10:05:00,34.93,34.95,34.92,34.95,18400.0,21.7738,21.7862,21.7675,21.7862,18400.0
2005-04-06 10:10:00,34.95,34.96,34.94,34.94,28800.0,21.7862,21.7925,21.78,21.78,28800.0
2005-04-06 10:15:00,34.95,34.96,34.92,34.95,19900.0,21.7862,21.7925,21.7675,21.7862,19900.0
2005-04-06 10:20:00,34.95,35.0,34.95,34.99,24900.0,21.7862,21.8174,21.7862,21.8112,24900.0
2005-04-06 10:25:00,34.99,35.0,34.99,35.0,24800.0,21.8112,21.8174,21.8112,21.8174,24800.0
2005-04-06 10:30:00,35.0,35.0,34.97,34.98,23700.0,21.8174,21.8174,21.7987,21.8049,23700.0
2005-04-06 10:35:00,34.98,35.0,34.94,34.98,35300.0,21.8049,21.8174,21.78,21.8049,35300.0
2005-04-06 10:40:00,34.97,35.0,34.97,35.0,13300.0,21.7987,21.8174,21.7987,21.8174,13300.0
2005-04-06 10:45:00,34.99,35.07,34.99,35.0,110700.0,21.8112,21.861,21.8112,21.8174,110700.0
2005-04-06 10:50:00,34.99,35.02,34.99,35.02,33500.0,21.8112,21.8299,21.8112,21.8299,33500.0
2005-04-06 10:55:00,35.03,35.04,35.02,35.03,16600.0,21.8361,21.8423,21.8299,21.8361,16600.0
2005-04-06 11:00:00,35.04,35.04,35.01,35.01,13700.0,21.8423,21.8423,21.8236,21.8236,13700.0
2005-04-06 11:05:00,35.0,35.02,34.99,35.0,76400.0,21.8174,21.8299,21.8112,21.8174,76400.0
2005-04-06 11:10:00,34.99,35.02,34.99,35.02,59000.0,21.8112,21.8299,21.8112,21.8299,59000.0
2005-04-06 11:15:00,35.03,35.03,35.0,35.0,15700.0,21.8361,21.8361,21.8174,21.8174,15700.0
2005-04-06 11:20:00,35.01,35.05,35.0,35.05,13500.0,21.8236,21.8486,21.8174,21.8486,13500.0
2005-04-06 11:25:00,35.05,35.1,35.05,35.05,26200.0,21.8486,21.8797,21.8486,21.8486,26200.0
2005-04-06 11:30:00,35.05,35.06,35.0,35.02,24600.0,21.8486,21.8548,21.8174,21.8299,24600.0
2005-04-06 11:35:00,35.0,35.02,35.0,35.01,15900.0,21.8174,21.8299,21.8174,21.8236,15900.0
2005-04-06 11:40:00,35.0,35.01,34.98,34.99,25100.0,21.8174,21.8236,21.8049,21.8112,25100.0
2005-04-06 11:45:00,35.0,35.02,34.99,35.01,17100.0,21.8174,21.8299,21.8112,21.8236,17100.0
2005-04-06 11:50:00,35.01,35.01,34.99,34.99,5800.0,21.8236,21.8236,21.8112,21.8112,5800.0
2005-04-06 11:55:00,34.99,35.0,34.98,34.98,7000.0,21.8112,21.8174,21.8049,21.8049,7000.0
2005-04-06 12:00:00,34.97,34.98,34.97,34.97,18900.0,21.7987,21.8049,21.7987,21.7987,18900.0
2005-04-06 12:05:00,34.98,34.98,34.97,34.98,6700.0,21.8049,21.8049,21.7987,21.8049,6700.0
2005-04-06 12:10:00,34.98,35.0,34.97,34.99,9100.0,21.8049,21.8174,21.7987,21.8112,9100.0
2005-04-06 12:15:00,34.99,34.99,34.97,34.97,16500.0,21.8112,21.8112,21.7987,21.7987,16500.0
2005-04-06 12:20:00,34.95,34.97,34.95,34.96,12900.0,21.7862,21.7987,21.7862,21.7925,12900.0
2005-04-06 12:25:00,34.97,35.02,34.97,35.0,22900.0,21.7987,21.8299,21.7987,21.8174,22900.0
2005-04-06 12:30:00,35.0,35.0,34.98,35.0,10300.0,21.8174,21.8174,21.8049,21.8174,10300.0
2005-04-06 12:35:00,35.0,35.0,34.99,35.0,25900.0,21.8174,21.8174,21.8112,21.8174,25900.0
2005-04-06 12:40:00,35.0,35.0,34.99,35.0,12500.0,21.8174,21.8174,21.8112,21.8174,12500.0
2005-04-06 12:45:00,34.99,35.0,34.99,35.0,75800.0,21.8112,21.8174,21.8112,21.8174,75800.0
2005-04-06 12:50:00,35.0,35.0,34.99,34.99,26300.0,21.8174,21.8174,21.8112,21.8112,26300.0
2005-04-06 12:55:00,34.99,35.0,34.99,35.0,5700.0,21.8112,21.8174,21.8112,21.8174,5700.0
2005-04-06 13:00:00,35.0,35.0,34.99,35.0,13200.0,21.8174,21.8174,21.8112,21.8174,13200.0
2005-04-06 13:05:00,35.0,35.0,34.99,34.99,10500.0,21.8174,21.8174,21.8112,21.8112,10500.0
2005-04-06 13:10:00,35.0,35.0,34.99,34.99,1100.0,21.8174,21.8174,21.8112,21.8112,1100.0
2005-04-06 13:15:00,34.98,35.0,34.98,34.99,3700.0,21.8049,21.8174,21.8049,21.8112,3700.0
2005-04-06 13:20:00,34.99,35.0,34.99,34.99,16000.0,21.8112,21.8174,21.8112,21.8112,16000.0
2005-04-06 13:25:00,34.99,35.0,34.99,34.99,1200.0,21.8112,21.8174,21.8112,21.8112,1200.0
2005-04-06 13:30:00,34.99,34.99,34.99,34.99,2200.0,21.8112,21.8112,21.8112,21.8112,2200.0
2005-04-06 13:35:00,34.99,35.0,34.99,34.99,8200.0,21.8112,21.8174,21.8112,21.8112,8200.0
2005-04-06 13:40:00,34.99,35.0,34.98,34.99,9000.0,21.8112,21.8174,21.8049,21.8112,9000.0
2005-04-06 13:45:00,34.99,34.99,34.95,34.95,7500.0,21.8112,21.8112,21.7862,21.7862,7500.0
2005-04-06 13:50:00,34.95,34.95,34.9,34.9,19400.0,21.7862,21.7862,21.7551,21.7551,19400.0
2005-04-06 13:55:00,34.89,34.93,34.88,34.93,7100.0,21.7488,21.7738,21.7426,21.7738,7100.0
2005-04-06 14:00:00,34.93,34.95,34.91,34.95,17400.0,21.7738,21.7862,21.7613,21.7862,17400.0
2005-04-06 14:05:00,34.95,34.96,34.93,34.93,7000.0,21.7862,21.7925,21.7738,21.7738,7000.0
2005-04-06 14:10:00,34.94,34.94,34.91,34.92,9700.0,21.78,21.78,21.7613,21.7675,9700.0
2005-04-06 14:15:00,34.92,34.92,34.92,34.92,1500.0,21.7675,21.7675,21.7675,21.7675,1500.0
2005-04-06 14:20:00,34.92,34.93,34.92,34.93,2900.0,21.7675,21.7738,21.7675,21.7738,2900.0
2005-04-06 14:25:00,34.94,34.95,34.94,34.95,14200.0,21.78,21.7862,21.78,21.7862,14200.0
2005-04-06 14:30:00,34.94,34.95,34.93,34.93,14300.0,21.78,21.7862,21.7738,21.7738,14300.0
2005-04-06 14:35:00,34.93,34.94,34.9,34.9,31000.0,21.7738,21.78,21.7551,21.7551,31000.0
2005-04-06 14:40:00,34.92,34.92,34.91,34.92,4500.0,21.7675,21.7675,21.7613,21.7675,4500.0
2005-04-06 14:45:00,34.93,34.93,34.91,34.92,11300.0,21.7738,21.7738,21.7613,21.7675,11300.0
2005-04-06 14:50:00,34.93,34.93,34.92,34.93,9400.0,21.7738,21.7738,21.7675,21.7738,9400.0
2005-04-06 14:55:00,34.93,34.93,34.9,34.9,5700.0,21.7738,21.7738,21.7551,21.7551,5700.0
2005-04-06 15:00:00,34.89,34.9,34.89,34.9,10600.0,21.7488,21.7551,21.7488,21.7551,10600.0
2005-04-06 15:05:00,34.9,34.93,34.89,34.91,6400.0,21.7551,21.7738,21.7488,21.7613,6400.0
2005-04-06 15:10:00,34.92,34.92,34.91,34.91,6600.0,21.7675,21.7675,21.7613,21.7613,6600.0
2005-04-06 15:15:00,34.91,34.92,34.83,34.83,20100.0,21.7613,21.7675,21.7114,21.7114,20100.0
2005-04-06 15:20:00,34.83,34.83,34.72,34.72,28200.0,21.7114,21.7114,21.6429,21.6429,28200.0
2005-04-06 15:25:00,34.74,34.76,34.71,34.73,31600.0,21.6553,21.6678,21.6366,21.6491,31600.0
2005-04-06 15:30:00,34.75,34.75,34.65,34.69,28600.0,21.6616,21.6616,21.5992,21.6242,28600.0
2005-04-06 15:35:00,34.69,34.76,34.69,34.74,36700.0,21.6242,21.6678,21.6242,21.6553,36700.0
2005-04-06 15:40:00,34.74,34.76,34.74,34.76,17500.0,21.6553,21.6678,21.6553,21.6678,17500.0
2005-04-06 15:45:00,34.77,34.77,34.73,34.73,20100.0,21.674,21.674,21.6491,21.6491,20100.0
2005-04-06 15:50:00,34.73,34.76,34.7,34.7,29100.0,21.6491,21.6678,21.6304,21.6304,29100.0
2005-04-06 15:55:00,34.71,34.71,34.65,34.66,55700.0,21.6366,21.6366,21.5992,21.6054,55700.0
2005-04-07 09:30:00,34.73,34.73,34.68,34.7,26500.0,21.6491,21.6491,21.6179,21.6304,26500.0
2005-04-07 09:35:00,34.69,34.8,34.65,34.8,50100.0,21.6242,21.6927,21.5992,21.6927,50100.0
2005-04-07 09:40:00,34.8,34.82,34.65,34.71,28300.0,21.6927,21.7052,21.5992,21.6366,28300.0
2005-04-07 09:45:00,34.69,34.73,34.67,34.72,23100.0,21.6242,21.6491,21.6117,21.6429,23100.0
2005-04-07 09:50:00,34.77,34.85,34.77,34.81,27900.0,21.674,21.7239,21.674,21.699,27900.0
2005-04-07 09:55:00,34.83,34.83,34.75,34.79,29300.0,21.7114,21.7114,21.6616,21.6865,29300.0
2005-04-07 10:00:00,34.8,34.85,34.75,34.83,30800.0,21.6927,21.7239,21.6616,21.7114,30800.0
2005-04-07 10:05:00,34.75,34.8,34.74,34.77,40200.0,21.6616,21.6927,21.6553,21.674,40200.0
2005-04-07 10:10:00,34.8,34.8,34.7,34.75,20300.0,21.6927,21.6927,21.6304,21.6616,20300.0
2005-04-07 10:15:00,34.76,34.8,34.76,34.78,14700.0,21.6678,21.6927,21.6678,21.6803,14700.0
2005-04-07 10:20:00,34.77,34.77,34.72,34.72,12300.0,21.674,21.674,21.6429,21.6429,12300.0
2005-04-07 10:25:00,34.73,34.81,34.73,34.78,7400.0,21.6491,21.699,21.6491,21.6803,7400.0
2005-04-07 10:30:00,34.79,34.9,34.78,34.89,13200.0,21.6865,21.7551,21.6803,21.7488,13200.0
2005-04-07 10:35:00,34.89,34.89,34.84,34.84,14100.0,21.7488,21.7488,21.7177,21.7177,14100.0
2005-04-07 10:40:00,34.84,34.95,34.84,34.94,8400.0,21.7177,21.7862,21.7177,21.78,8400.0
2005-04-07 10:45:00,34.93,34.95,34.91,34.93,22200.0,21.7738,21.7862,21.7613,21.7738,22200.0
2005-04-07 10:50:00,34.94,34.94,34.93,34.94,7600.0,21.78,21.78,21.7738,21.78,7600.0
2005-04-07 10:55:00,34.94,34.94,34.91,34.91,4900.0,21.78,21.78,21.7613,21.7613,4900.0
2005-04-07 11:00:00,34.91,34.95,34.91,34.95,10700.0,21.7613,21.7862,21.7613,21.7862,10700.0
2005-04-07 11:05:00,34.96,34.96,34.94,34.95,9500.0,21.7925,21.7925,21.78,21.7862,9500.0
2005-04-07 11:10:00,34.96,34.97,34.96,34.97,10000.0,21.7925,21.7987,21.7925,21.7987,10000.0
2005-04-07 11:15:00,34.96,34.97,34.95,34.97,9700.0,21.7925,21.7987,21.7862,21.7987,9700.0
2005-04-07 11:20:00,34.97,34.97,34.95,34.95,8800.0,21.7987,21.7987,21.7862,21.7862,8800.0
2005-04-07 11:25:00,34.95,34.95,34.93,34.93,7300.0,21.7862,21.7862,21.7738,21.7738,7300.0
2005-04-07 11:30:00,34.92,34.94,34.91,34.94,10800.0,21.7675,21.78,21.7613,21.78,10800.0
2005-04-07 11:35:00,34.94,34.96,34.93,34.96,4900.0,21.78,21.7925,21.7738,21.7925,4900.0
2005-04-07 11:40:00,34.96,34.97,34.95,34.96,14300.0,21.7925,21.7987,21.7862,21.7925,14300.0
2005-04-07 11:45:00,34.96,34.97,34.95,34.95,7000.0,21.7925,21.7987,21.7862,21.7862,7000.0
2005-04-07 11:50:00,34.95,34.98,34.95,34.97,12600.0,21.7862,21.8049,21.7862,21.7987,12600.0
2005-04-07 11:55:00,34.97,34.97,34.95,34.96,18500.0,21.7987,21.7987,21.7862,21.7925,18500.0
2005-04-07 12:00:00,34.96,34.97,34.95,34.95,19600.0,21.7925,21.7987,21.7862,21.7862,19600.0
2005-04-07 12:05:00,34.96,34.99,34.96,34.97,10200.0,21.7925,21.8112,21.7925,21.7987,10200.0
2005-04-07 12:10:00,34.97,34.97,34.94,34.94,12000.0,21.7987,21.7987,21.78,21.78,12000.0
2005-04-07 12:15:00,34.94,34.94,34.89,34.92,11800.0,21.78,21.78,21.7488,21.7675,11800.0
2005-04-07 12:20:00,34.93,34.93,34.9,34.93,10000.0,21.7738,21.7738,21.7551,21.7738,10000.0
2005-04-07 12:25:00,34.93,34.97,34.91,34.97,6600.0,21.7738,21.7987,21.7613,21.7987,6600.0
2005-04-07 12:30:00,34.97,34.98,34.95,34.97,29400.0,21.7987,21.8049,21.7862,21.7987,29400.0
2005-04-07 12:35:00,34.97,35.09,34.97,35.09,15100.0,21.7987,21.8735,21.7987,21.8735,15100.0
2005-04-07 12:40:00,35.05,35.05,35.0,35.0,29200.0,21.8486,21.8486,21.8174,21.8174,29200.0
2005-04-07 12:45:00,35.0,35.02,34.98,35.0,125900.0,21.8174,21.8299,21.8049,21.8174,125900.0
2005-04-07 12:50:00,35.0,35.0,34.95,34.97,24700.0,21.8174,21.8174,21.7862,21.7987,24700.0
2005-04-07 12:55:00,34.97,34.99,34.96,34.98,6300.0,21.7987,21.8112,21.7925,21.8049,6300.0
2005-04-07 13:00:00,34.97,34.97,34.94,34.95,5000.0,21.7987,21.7987,21.78,21.7862,5000.0
2005-04-07 13:05:00,34.94,34.94,34.88,34.89,20600.0,21.78,21.78,21.7426,21.7488,20600.0
2005-04-07 13:10:00,34.89,34.89,34.84,34.85,14400.0,21.7488,21.7488,21.7177,21.7239,14400.0
2005-04-07 13:15:00,34.85,34.9,34.85,34.89,12200.0,21.7239,21.7551,21.7239,21.7488,12200.0
2005-04-07 13:20:00,34.89,34.89,34.83,34.89,12400.0,21.7488,21.7488,21.7114,21.7488,12400.0
2005-04-07 13:25:00,34.89,34.89,34.78,34.79,18600.0,21.7488,21.7488,21.6803,21.6865,18600.0
2005-04-07 13:30:00,34.79,34.8,34.78,34.79,17400.0,21.6865,21.6927,21.6803,21.6865,17400.0
2005-04-07 13:35:00,34.78,34.8,34.75,34.76,9100.0,21.6803,21.6927,21.6616,21.6678,9100.0
2005-04-07 13:40:00,34.76,34.8,34.75,34.8,35500.0,21.6678,21.6927,21.6616,21.6927,35500.0
2005-04-07 13:45:00,34.8,34.8,34.78,34.8,4200.0,21.6927,21.6927,21.6803,21.6927,4200.0
2005-04-07 13:50:00,34.79,34.81,34.75,34.81,47900.0,21.6865,21.699,21.6616,21.699,47900.0
2005-04-07 13:55:00,34.81,34.81,34.78,34.8,6000.0,21.699,21.699,21.6803,21.6927,6000.0
2005-04-07 14:00:00,34.81,34.84,34.8,34.82,7900.0,21.699,21.7177,21.6927,21.7052,7900.0
2005-04-07 14:05:00,34.84,34.89,34.82,34.85,18200.0,21.7177,21.7488,21.7052,21.7239,18200.0
2005-04-07 14:10:00,34.85,34.85,34.82,34.83,19100.0,21.7239,21.7239,21.7052,21.7114,19100.0
2005-04-07 14:15:00,34.83,34.83,34.8,34.83,44800.0,21.7114,21.7114,21.6927,21.7114,44800.0
2005-04-07 14:20:00,34.83,34.83,34.79,34.79,43000.0,21.7114,21.7114,21.6865,21.6865,43000.0
2005-04-07 14:25:00,34.78,34.78,34.74,34.76,12200.0,21.6803,21.6803,21.6553,21.6678,12200.0
2005-04-07 14:30:00,34.77,34.78,34.73,34.78,15000.0,21.674,21.6803,21.6491,21.6803,15000.0
2005-04-07 14:35:00,34.81,34.82,34.77,34.79,13800.0,21.699,21.7052,21.674,21.6865,13800.0
2005-04-07 14:40:00,34.79,34.81,34.75,34.81,15300.0,21.6865,21.699,21.6616,21.699,15300.0
2005-04-07 14:45:00,34.82,34.85,34.81,34.84,13400.0,21.7052,21.7239,21.699,21.7177,13400.0
2005-04-07 14:50:00,34.83,34.85,34.81,34.84,14400.0,21.7114,21.7239,21.699,21.7177,14400.0
2005-04-07 14:55:00,34.83,34.87,34.82,34.87,11000.0,21.7114,21.7364,21.7052,21.7364,11000.0
2005-04-07 15:00:00,34.86,34.9,34.82,34.86,18700.0,21.7301,21.7551,21.7052,21.7301,18700.0
2005-04-07 15:05:00,34.86,34.87,34.82,34.84,25500.0,21.7301,21.7364,21.7052,21.7177,25500.0
2005-04-07 15:10:00,34.84,34.84,34.81,34.84,13600.0,21.7177,21.7177,21.699,21.7177,13600.0
2005-04-07 15:15:00,34.85,34.89,34.84,34.89,10600.0,21.7239,21.7488,21.7177,21.7488,10600.0
2005-04-07 15:20:00,34.88,34.88,34.85,34.87,9900.0,21.7426,21.7426,21.7239,21.7364,9900.0
2005-04-07 15:25:00,34.87,34.88,34.86,34.88,13200.0,21.7364,21.7426,21.7301,21.7426,13200.0
2005-04-07 15:30:00,34.87,34.87,34.83,34.86,26900.0,21.7364,21.7364,21.7114,21.7301,26900.0
2005-04-07 15:35:00,34.87,34.89,34.86,34.89,11400.0,21.7364,21.7488,21.7301,21.7488,11400.0
2005-04-07 15:40:00,34.89,34.89,34.85,34.89,26400.0,21.7488,21.7488,21.7239,21.7488,26400.0
2005-04-07 15:45:00,34.88,34.91,34.88,34.91,13300.0,21.7426,21.7613,21.7426,21.7613,13300.0
2005-04-07 15:50:00,34.9,34.9,34.84,34.87,54100.0,21.7551,21.7551,21.7177,21.7364,54100.0
2005-04-07 15:55:00,34.87,34.89,34.87,34.89,30600.0,21.7364,21.7488,21.7364,21.7488,30600.0
2005-04-08 09:30:00,34.75,34.9,34.75,34.9,22900.0,21.6616,21.7551,21.6616,21.7551,22900.0
2005-04-08 09:35:00,34.92,34.95,34.77,34.78,12200.0,21.7675,21.7862,21.674,21.6803,12200.0
2005-04-08 09:40:00,34.83,34.93,34.8,34.9,13500.0,21.7114,21.7738,21.6927,21.7551,13500.0
2005-04-08 09:45:00,34.91,34.95,34.79,34.79,11800.0,21.7613,21.7862,21.6865,21.6865,11800.0
2005-04-08 09:50:00,34.78,34.9,34.77,34.89,8900.0,21.6803,21.7551,21.674,21.7488,8900.0
2005-04-08 09:55:00,34.9,34.9,34.76,34.82,39600.0,21.7551,21.7551,21.6678,21.7052,39600.0
2005-04-08 10:00:00,34.82,34.87,34.8,34.8,15400.0,21.7052,21.7364,21.6927,21.6927,15400.0
2005-04-08 10:05:00,34.8,34.82,34.77,34.8,9100.0,21.6927,21.7052,21.674,21.6927,9100.0
2005-04-08 10:10:00,34.8,34.8,34.77,34.78,8100.0,21.6927,21.6927,21.674,21.6803,8100.0
2005-04-08 10:15:00,34.78,34.81,34.76,34.77,11400.0,21.6803,21.699,21.6678,21.674,11400.0
2005-04-08 10:20:00,34.78,34.8,34.77,34.77,12700.0,21.6803,21.6927,21.674,21.674,12700.0
2005-04-08 10:25:00,34.76,34.77,34.73,34.74,14600.0,21.6678,21.674,21.6491,21.6553,14600.0
2005-04-08 10:30:00,34.74,34.74,34.71,34.72,7700.0,21.6553,21.6553,21.6366,21.6429,7700.0
2005-04-08 10:35:00,34.72,34.73,34.69,34.69,10000.0,21.6429,21.6491,21.6242,21.6242,10000.0
2005-04-08 10:40:00,34.69,34.72,34.67,34.69,11500.0,21.6242,21.6429,21.6117,21.6242,11500.0
2005-04-08 10:45:00,34.69,34.69,34.64,34.64,14400.0,21.6242,21.6242,21.593,21.593,14400.0
2005-04-08 10:50:00,34.64,34.66,34.6,34.64,18600.0,21.593,21.6054,21.568,21.593,18600.0
2005-04-08 10:55:00,34.64,34.67,34.62,34.66,12800.0,21.593,21.6117,21.5805,21.6054,12800.0
2005-04-08 11:00:00,34.67,34.7,34.67,34.69,11900.0,21.6117,21.6304,21.6117,21.6242,11900.0
2005-04-08 11:05:00,34.7,34.71,34.7,34.7,8400.0,21.6304,21.6366,21.6304,21.6304,8400.0
2005-04-08 11:10:00,34.7,34.75,34.7,34.74,11200.0,21.6304,21.6616,21.6304,21.6553,11200.0
2005-04-08 11:15:00,34.73,34.73,34.69,34.69,12500.0,21.6491,21.6491,21.6242,21.6242,12500.0
2005-04-08 11:20:00,34.7,34.73,34.7,34.73,11600.0,21.6304,21.6491,21.6304,21.6491,11600.0
2005-04-08 11:25:00,34.73,34.73,34.71,34.71,5800.0,21.6491,21.6491,21.6366,21.6366,5800.0
2005-04-08 11:30:00,34.71,34.71,34.69,34.7,15100.0,21.6366,21.6366,21.6242,21.6304,15100.0
2005-04-08 11:35:00,34.69,34.71,34.69,34.7,7400.0,21.6242,21.6366,21.6242,21.6304,7400.0
2005-04-08 11:40:00,34.7,34.7,34.69,34.69,8500.0,21.6304,21.6304,21.6242,21.6242,8500.0
2005-04-08 11:45:00,34.68,34.71,34.66,34.69,27000.0,21.6179,21.6366,21.6054,21.6242,27000.0
2005-04-08 11:50:00,34.69,34.69,34.68,34.69,3300.0,21.6242,21.6242,21.6179,21.6242,3300.0
2005-04-08 11:55:00,34.68,34.7,34.68,34.7,7700.0,21.6179,21.6304,21.6179,21.6304,7700.0
2005-04-08 12:00:00,34.71,34.75,34.71,34.74,7200.0,21.6366,21.6616,21.6366,21.6553,7200.0
2005-04-08 12:05:00,34.74,34.77,34.68,34.68,15000.0,21.6553,21.674,21.6179,21.6179,15000.0
2005-04-08 12:10:00,34.69,34.71,34.69,34.71,3500.0,21.6242,21.6366,21.6242,21.6366,3500.0
2005-04-08 12:15:00,34.7,34.72,34.7,34.71,2800.0,21.6304,21.6429,21.6304,21.6366,2800.0
2005-04-08 12:20:00,34.71,34.73,34.7,34.72,4900.0,21.6366,21.6491,21.6304,21.6429,4900.0
2005-04-08 12:25:00,34.73,34.75,34.72,34.74,7200.0,21.6491,21.6616,21.6429,21.6553,7200.0
2005-04-08 12:30:00,34.75,34.75,34.74,34.75,6400.0,21.6616,21.6616,21.6553,21.6616,6400.0
2005-04-08 12:35:00,34.75,34.75,34.74,34.74,6900.0,21.6616,21.6616,21.6553,21.6553,6900.0
2005-04-08 12:40:00,34.74,34.75,34.74,34.74,2900.0,21.6553,21.6616,21.6553,21.6553,2900.0
2005-04-08 12:45:00,34.74,34.77,34.74,34.76,31600.0,21.6553,21.674,21.6553,21.6678,31600.0
2005-04-08 12:50:00,34.76,34.76,34.75,34.76,4400.0,21.6678,21.6678,21.6616,21.6678,4400.0
2005-04-08 12:55:00,34.76,34.76,34.74,34.74,13400.0,21.6678,21.6678,21.6553,21.6553,13400.0
2005-04-08 13:00:00,34.74,34.74,34.74,34.74,4500.0,21.6553,21.6553,21.6553,21.6553,4500.0
2005-04-08 13:05:00,34.74,34.75,34.74,34.74,12800.0,21.6553,21.6616,21.6553,21.6553,12800.0
2005-04-08 13:10:00,34.74,34.79,34.74,34.77,21000.0,21.6553,21.6865,21.6553,21.674,21000.0
2005-04-08 13:15:00,34.78,34.78,34.73,34.75,11400.0,21.6803,21.6803,21.6491,21.6616,11400.0
2005-04-08 13:20:00,34.75,34.79,34.74,34.79,3700.0,21.6616,21.6865,21.6553,21.6865,3700.0
2005-04-08 13:25:00,34.77,34.78,34.75,34.77,10300.0,21.674,21.6803,21.6616,21.674,10300.0
2005-04-08 13:30:00,34.75,34.76,34.73,34.74,12100.0,21.6616,21.6678,21.6491,21.6553,12100.0
2005-04-08 13:35:00,34.74,34.75,34.73,34.75,4900.0,21.6553,21.6616,21.6491,21.6616,4900.0
2005-04-08 13:40:00,34.75,34.76,34.74,34.75,4900.0,21.6616,21.6678,21.6553,21.6616,4900.0
2005-04-08 13:45:00,34.75,34.76,34.75,34.76,2800.0,21.6616,21.6678,21.6616,21.6678,2800.0
2005-04-08 13:50:00,34.76,34.76,34.75,34.75,7200.0,21.6678,21.6678,21.6616,21.6616,7200.0
2005-04-08 13:55:00,34.76,34.76,34.74,34.74,19500.0,21.6678,21.6678,21.6553,21.6553,19500.0
2005-04-08 14:00:00,34.74,34.75,34.74,34.75,11600.0,21.6553,21.6616,21.6553,21.6616,11600.0
2005-04-08 14:05:00,34.74,34.76,34.72,34.75,13600.0,21.6553,21.6678,21.6429,21.6616,13600.0
2005-04-08 14:10:00,34.76,34.77,34.73,34.76,2500.0,21.6678,21.674,21.6491,21.6678,2500.0
2005-04-08 14:15:00,34.77,34.77,34.72,34.76,14500.0,21.674,21.674,21.6429,21.6678,14500.0
2005-04-08 14:20:00,34.76,34.77,34.75,34.76,6400.0,21.6678,21.674,21.6616,21.6678,6400.0
2005-04-08 14:25:00,34.77,34.77,34.74,34.74,6300.0,21.674,21.674,21.6553,21.6553,6300.0
2005-04-08 14:30:00,34.74,34.78,34.74,34.76,5400.0,21.6553,21.6803,21.6553,21.6678,5400.0
2005-04-08 14:35:00,34.76,34.76,34.74,34.74,1900.0,21.6678,21.6678,21.6553,21.6553,1900.0
2005-04-08 14:40:00,34.74,34.75,34.74,34.75,4400.0,21.6553,21.6616,21.6553,21.6616,4400.0
2005-04-08 14:45:00,34.74,34.75,34.72,34.75,22600.0,21.6553,21.6616,21.6429,21.6616,22600.0
2005-04-08 14:50:00,34.75,34.76,34.75,34.75,6400.0,21.6616,21.6678,21.6616,21.6616,6400.0
2005-04-08 14:55:00,34.75,34.75,34.75,34.75,6400.0,21.6616,21.6616,21.6616,21.6616,6400.0
2005-04-08 15:00:00,34.75,34.76,34.74,34.76,9800.0,21.6616,21.6678,21.6553,21.6678,9800.0
2005-04-08 15:05:00,34.76,34.76,34.75,34.75,10900.0,21.6678,21.6678,21.6616,21.6616,10900.0
2005-04-08 15:10:00,34.75,34.75,34.73,34.73,19000.0,21.6616,21.6616,21.6491,21.6491,19000.0
2005-04-08 15:15:00,34.73,34.74,34.7,34.71,14000.0,21.6491,21.6553,21.6304,21.6366,14000.0
2005-04-08 15:20:00,34.7,34.73,34.7,34.72,15900.0,21.6304,21.6491,21.6304,21.6429,15900.0
2005-04-08 15:25:00,34.71,34.71,34.69,34.69,8800.0,21.6366,21.6366,21.6242,21.6242,8800.0
2005-04-08 15:30:00,34.69,34.73,34.65,34.72,12400.0,21.6242,21.6491,21.5992,21.6429,12400.0
2005-04-08 15:35:00,34.72,34.74,34.7,34.7,12700.0,21.6429,21.6553,21.6304,21.6304,12700.0
2005-04-08 15:40:00,34.69,34.7,34.65,34.66,31800.0,21.6242,21.6304,21.5992,21.6054,31800.0
2005-04-08 15:45:00,34.66,34.69,34.63,34.69,31100.0,21.6054,21.6242,21.5867,21.6242,31100.0
2005-04-08 15:50:00,34.68,34.68,34.65,34.66,12100.0,21.6179,21.6179,21.5992,21.6054,12100.0
2005-04-08 15:55:00,34.64,34.64,34.6,34.6,36500.0,21.593,21.593,21.568,21.568,36500.0
2005-04-11 09:30:00,34.62,34.68,34.59,34.68,15100.0,21.5805,21.6179,21.5618,21.6179,15100.0
2005-04-11 09:35:00,34.68,34.74,34.68,34.74,6000.0,21.6179,21.6553,21.6179,21.6553,6000.0
2005-04-11 09:40:00,34.74,34.96,34.74,34.96,16800.0,21.6553,21.7925,21.6553,21.7925,16800.0
2005-04-11 09:45:00,34.96,34.96,34.92,34.93,23300.0,21.7925,21.7925,21.7675,21.7738,23300.0
2005-04-11 09:50:00,34.93,34.93,34.82,34.82,22200.0,21.7738,21.7738,21.7052,21.7052,22200.0
2005-04-11 09:55:00,34.83,34.89,34.8,34.89,10900.0,21.7114,21.7488,21.6927,21.7488,10900.0
2005-04-11 10:00:00,34.88,34.92,34.87,34.87,11600.0,21.7426,21.7675,21.7364,21.7364,11600.0
2005-04-11 10:05:00,34.86,34.94,34.86,34.94,29600.0,21.7301,21.78,21.7301,21.78,29600.0
2005-04-11 10:10:00,34.94,34.95,34.92,34.93,11200.0,21.78,21.7862,21.7675,21.7738,11200.0
2005-04-11 10:15:00,34.94,34.97,34.93,34.97,8900.0,21.78,21.7987,21.7738,21.7987,8900.0
2005-04-11 10:20:00,34.96,34.97,34.92,34.97,30400.0,21.7925,21.7987,21.7675,21.7987,30400.0
2005-04-11 10:25:00,34.96,34.98,34.95,34.96,68200.0,21.7925,21.8049,21.7862,21.7925,68200.0
2005-04-11 10:30:00,34.96,34.96,34.95,34.95,18000.0,21.7925,21.7925,21.7862,21.7862,18000.0
2005-04-11 10:35:00,34.95,34.96,34.94,34.95,20300.0,21.7862,21.7925,21.78,21.7862,20300.0
2005-04-11 10:40:00,34.93,34.96,34.92,34.95,11000.0,21.7738,21.7925,21.7675,21.7862,11000.0
2005-04-11 10:45:00,34.95,34.95,34.93,34.95,4900.0,21.7862,21.7862,21.7738,21.7862,4900.0
2005-04-11 10:50:00,34.94,34.96,34.91,34.96,21300.0,21.78,21.7925,21.7613,21.7925,21300.0
2005-04-11 10:55:00,34.96,34.97,34.95,34.96,20700.0,21.7925,21.7987,21.7862,21.7925,20700.0
2005-04-11 11:00:00,34.95,34.95,34.92,34.93,17100.0,21.7862,21.7862,21.7675,21.7738,17100.0
2005-04-11 11:05:00,34.93,34.97,34.93,34.95,24600.0,21.7738,21.7987,21.7738,21.7862,24600.0
2005-04-11 11:10:00,34.94,34.96,34.94,34.95,11200.0,21.78,21.7925,21.78,21.7862,11200.0
2005-04-11 11:15:00,34.94,34.94,34.92,34.93,7400.0,21.78,21.78,21.7675,21.7738,7400.0
2005-04-11 11:20:00,34.93,34.97,34.91,34.96,12000.0,21.7738,21.7987,21.7613,21.7925,12000.0
2005-04-11 11:25:00,34.95,34.96,34.93,34.96,8000.0,21.7862,21.7925,21.7738,21.7925,8000.0
2005-04-11 11:30:00,34.94,34.94,34.91,34.92,12600.0,21.78,21.78,21.7613,21.7675,12600.0
2005-04-11 11:35:00,34.92,34.96,34.92,34.96,21800.0,21.7675,21.7925,21.7675,21.7925,21800.0
2005-04-11 11:40:00,34.95,34.96,34.94,34.94,7100.0,21.7862,21.7925,21.78,21.78,7100.0
2005-04-11 11:45:00,34.94,34.95,34.94,34.95,2400.0,21.78,21.7862,21.78,21.7862,2400.0
2005-04-11 11:50:00,34.94,34.97,34.94,34.96,13300.0,21.78,21.7987,21.78,21.7925,13300.0
2005-04-11 11:55:00,34.96,34.97,34.96,34.96,8800.0,21.7925,21.7987,21.7925,21.7925,8800.0
2005-04-11 12:00:00,34.95,35.03,34.95,35.02,27300.0,21.7862,21.8361,21.7862,21.8299,27300.0
2005-04-11 12:05:00,35.03,35.03,35.0,35.01,22500.0,21.8361,21.8361,21.8174,21.8236,22500.0
2005-04-11 12:10:00,35.03,35.05,35.02,35.05,15100.0,21.8361,21.8486,21.8299,21.8486,15100.0
2005-04-11 12:15:00,35.03,35.04,35.02,35.03,6800.0,21.8361,21.8423,21.8299,21.8361,6800.0
2005-04-11 12:20:00,35.03,35.07,35.03,35.07,17400.0,21.8361,21.861,21.8361,21.861,17400.0
2005-04-11 12:25:00,35.06,35.1,35.05,35.1,11900.0,21.8548,21.8797,21.8486,21.8797,11900.0
2005-04-11 12:30:00,35.09,35.16,35.08,35.16,24400.0,21.8735,21.9171,21.8673,21.9171,24400.0
2005-04-11 12:35:00,35.16,35.16,35.1,35.11,17100.0,21.9171,21.9171,21.8797,21.886,17100.0
2005-04-11 12:40:00,35.1,35.1,35.06,35.06,14900.0,21.8797,21.8797,21.8548,21.8548,14900.0
2005-04-11 12:45:00,35.06,35.06,35.0,35.04,32200.0,21.8548,21.8548,21.8174,21.8423,32200.0
2005-04-11 12:50:00,35.03,35.06,35.03,35.04,4500.0,21.8361,21.8548,21.8361,21.8423,4500.0
2005-04-11 12:55:00,35.05,35.05,35.04,35.05,3400.0,21.8486,21.8486,21.8423,21.8486,3400.0
2005-04-11 13:00:00,35.05,35.08,35.04,35.06,9800.0,21.8486,21.8673,21.8423,21.8548,9800.0
2005-04-11 13:05:00,35.07,35.07,35.05,35.06,4900.0,21.861,21.861,21.8486,21.8548,4900.0
2005-04-11 13:10:00,35.05,35.06,35.02,35.03,8000.0,21.8486,21.8548,21.8299,21.8361,8000.0
2005-04-11 13:15:00,35.03,35.03,34.99,35.0,6400.0,21.8361,21.8361,21.8112,21.8174,6400.0
2005-04-11 13:20:00,34.99,34.99,34.96,34.97,10000.0,21.8112,21.8112,21.7925,21.7987,10000.0
2005-04-11 13:25:00,34.97,34.99,34.95,34.96,3500.0,21.7987,21.8112,21.7862,21.7925,3500.0
2005-04-11 13:30:00,34.96,34.99,34.95,34.99,7600.0,21.7925,21.8112,21.7862,21.8112,7600.0
2005-04-11 13:35:00,35.0,35.01,34.99,35.0,3300.0,21.8174,21.8236,21.8112,21.8174,3300.0
2005-04-11 13:40:00,35.01,35.02,35.0,35.0,9800.0,21.8236,21.8299,21.8174,21.8174,9800.0
2005-04-11 13:45:00,35.0,35.01,34.99,35.0,4800.0,21.8174,21.8236,21.8112,21.8174,4800.0
2005-04-11 13:50:00,35.0,35.0,34.96,34.96,8400.0,21.8174,21.8174,21.7925,21.7925,8400.0
2005-04-11 13:55:00,34.96,34.97,34.93,34.95,6200.0,21.7925,21.7987,21.7738,21.7862,6200.0
2005-04-11 14:00:00,34.96,34.99,34.94,34.97,6500.0,21.7925,21.8112,21.78,21.7987,6500.0
2005-04-11 14:05:00,34.98,34.98,34.94,34.94,5800.0,21.8049,21.8049,21.78,21.78,5800.0
2005-04-11 14:10:00,34.95,34.95,34.88,34.92,28700.0,21.7862,21.7862,21.7426,21.7675,28700.0
2005-04-11 14:15:00,34.92,34.96,34.92,34.96,5100.0,21.7675,21.7925,21.7675,21.7925,5100.0
2005-04-11 14:20:00,34.96,35.02,34.96,35.02,8300.0,21.7925,21.8299,21.7925,21.8299,8300.0
2005-04-11 14:25:00,35.01,35.01,34.97,34.98,9100.0,21.8236,21.8236,21.7987,21.8049,9100.0
2005-04-11 14:30:00,34.98,35.01,34.97,34.99,12400.0,21.8049,21.8236,21.7987,21.8112,12400.0
2005-04-11 14:35:00,35.0,35.0,34.99,35.0,7500.0,21.8174,21.8174,21.8112,21.8174,7500.0
2005-04-11 14:40:00,35.0,35.01,34.99,35.0,10000.0,21.8174,21.8236,21.8112,21.8174,10000.0
2005-04-11 14:45:00,35.0,35.05,35.0,35.04,9700.0,21.8174,21.8486,21.8174,21.8423,9700.0
2005-04-11 14:50:00,35.04,35.04,35.01,35.01,11100.0,21.8423,21.8423,21.8236,21.8236,11100.0
2005-04-11 14:55:00,35.0,35.02,34.99,35.02,20900.0,21.8174,21.8299,21.8112,21.8299,20900.0
2005-04-11 15:00:00,35.02,35.02,35.0,35.02,10700.0,21.8299,21.8299,21.8174,21.8299,10700.0
2005-04-11 15:05:00,35.01,35.05,35.0,35.05,32800.0,21.8236,21.8486,21.8174,21.8486,32800.0
2005-04-11 15:10:00,35.05,35.05,35.01,35.04,17400.0,21.8486,21.8486,21.8236,21.8423,17400.0
2005-04-11 15:15:00,35.03,35.04,35.0,35.02,30700.0,21.8361,21.8423,21.8174,21.8299,30700.0
2005-04-11 15:20:00,35.0,35.02,35.0,35.0,41400.0,21.8174,21.8299,21.8174,21.8174,41400.0
2005-04-11 15:25:00,34.99,35.0,34.97,34.98,8500.0,21.8112,21.8174,21.7987,21.8049,8500.0
2005-04-11 15:30:00,34.98,34.98,34.95,34.97,12000.0,21.8049,21.8049,21.7862,21.7987,12000.0
2005-04-11 15:35:00,34.97,35.0,34.96,35.0,17000.0,21.7987,21.8174,21.7925,21.8174,17000.0
2005-04-11 15:40:00,34.99,35.0,34.99,35.0,16500.0,21.8112,21.8174,21.8112,21.8174,16500.0
2005-04-11 15:45:00,34.99,35.0,34.99,35.0,88400.0,21.8112,21.8174,21.8112,21.8174,88400.0
2005-04-11 15:50:00,35.0,35.01,34.98,35.0,134600.0,21.8174,21.8236,21.8049,21.8174,134600.0
2005-04-11 15:55:00,35.0,35.0,34.98,34.98,12800.0,21.8174,21.8174,21.8049,21.8049,12800.0
2005-04-12 09:30:00,35.02,35.06,35.0,35.0,49700.0,21.8299,21.8548,21.8174,21.8174,49700.0
2005-04-12 09:35:00,35.01,35.01,34.98,35.01,62200.0,21.8236,21.8236,21.8049,21.8236,62200.0
2005-04-12 09:40:00,35.0,35.01,34.97,34.97,59800.0,21.8174,21.8236,21.7987,21.7987,59800.0
2005-04-12 09:45:00,34.97,34.97,34.91,34.93,39100.0,21.7987,21.7987,21.7613,21.7738,39100.0
2005-04-12 09:50:00,34.93,34.97,34.92,34.93,18700.0,21.7738,21.7987,21.7675,21.7738,18700.0
2005-04-12 09:55:00,34.92,34.93,34.89,34.93,15300.0,21.7675,21.7738,21.7488,21.7738,15300.0
2005-04-12 10:00:00,34.92,34.96,34.92,34.95,32000.0,21.7675,21.7925,21.7675,21.7862,32000.0
2005-04-12 10:05:00,34.96,34.98,34.93,34.93,74300.0,21.7925,21.8049,21.7738,21.7738,74300.0
2005-04-12 10:10:00,34.92,34.96,34.92,34.95,22600.0,21.7675,21.7925,21.7675,21.7862,22600.0
2005-04-12 10:15:00,34.96,34.98,34.95,34.97,13400.0,21.7925,21.8049,21.7862,21.7987,13400.0
2005-04-12 10:20:00,34.97,34.98,34.97,34.97,9900.0,21.7987,21.8049,21.7987,21.7987,9900.0
2005-04-12 10:25:00,34.98,35.0,34.98,35.0,27200.0,21.8049,21.8174,21.8049,21.8174,27200.0
2005-04-12 10:30:00,35.0,35.0,34.97,34.97,17700.0,21.8174,21.8174,21.7987,21.7987,17700.0
2005-04-12 10:35:00,34.98,34.99,34.97,34.98,15000.0,21.8049,21.8112,21.7987,21.8049,15000.0
2005-04-12 10:40:00,34.98,34.98,34.95,34.96,21200.0,21.8049,21.8049,21.7862,21.7925,21200.0
2005-04-12 10:45:00,34.96,35.0,34.95,34.99,18500.0,21.7925,21.8174,21.7862,21.8112,18500.0
2005-04-12 10:50:00,34.99,35.01,34.98,35.0,35900.0,21.8112,21.8236,21.8049,21.8174,35900.0
2005-04-12 10:55:00,35.0,35.01,34.99,35.01,26800.0,21.8174,21.8236,21.8112,21.8236,26800.0
2005-04-12 11:00:00,35.01,35.03,35.0,35.02,25000.0,21.8236,21.8361,21.8174,21.8299,25000.0
2005-04-12 11:05:00,35.03,35.03,34.98,34.98,16500.0,21.8361,21.8361,21.8049,21.8049,16500.0
2005-04-12 11:10:00,34.98,34.99,34.98,34.99,22600.0,21.8049,21.8112,21.8049,21.8112,22600.0
2005-04-12 11:15:00,34.99,35.0,34.99,35.0,21500.0,21.8112,21.8174,21.8112,21.8174,21500.0
2005-04-12 11:20:00,35.01,35.03,35.01,35.02,9300.0,21.8236,21.8361,21.8236,21.8299,9300.0
2005-04-12 11:25:00,35.02,35.03,35.02,35.02,5400.0,21.8299,21.8361,21.8299,21.8299,5400.0
2005-04-12 11:30:00,35.03,35.03,35.02,35.02,18200.0,21.8361,21.8361,21.8299,21.8299,18200.0
2005-04-12 11:35:00,35.03,35.03,35.02,35.02,4600.0,21.8361,21.8361,21.8299,21.8299,4600.0
2005-04-12 11:40:00,35.02,35.03,35.02,35.03,11800.0,21.8299,21.8361,21.8299,21.8361,11800.0
2005-04-12 11:45:00,35.03,35.05,35.03,35.05,9600.0,21.8361,21.8486,21.8361,21.8486,9600.0
2005-04-12 11:50:00,35.04,35.06,35.04,35.05,14200.0,21.8423,21.8548,21.8423,21.8486,14200.0
2005-04-12 11:55:00,35.05,35.06,35.03,35.03,16500.0,21.8486,21.8548,21.8361,21.8361,16500.0
2005-04-12 12:00:00,35.03,35.04,35.03,35.04,7100.0,21.8361,21.8423,21.8361,21.8423,7100.0
2005-04-12 12:05:00,35.04,35.04,35.0,35.0,53100.0,21.8423,21.8423,21.8174,21.8174,53100.0
2005-04-12 12:10:00,35.0,35.01,34.99,34.99,7700.0,21.8174,21.8236,21.8112,21.8112,7700.0
2005-04-12 12:15:00,34.99,34.99,34.98,34.99,6100.0,21.8112,21.8112,21.8049,21.8112,6100.0
2005-04-12 12:20:00,34.99,35.0,34.98,34.99,11100.0,21.8112,21.8174,21.8049,21.8112,11100.0
2005-04-12 12:25:00,35.0,35.0,34.99,35.0,102800.0,21.8174,21.8174,21.8112,21.8174,102800.0
2005-04-12 12:30:00,35.0,35.0,34.99,35.0,113500.0,21.8174,21.8174,21.8112,21.8174,113500.0
2005-04-12 12:35:00,35.0,35.0,34.99,35.0,4900.0,21.8174,21.8174,21.8112,21.8174,4900.0
2005-04-12 12:40:00,35.0,35.0,35.0,35.0,3800.0,21.8174,21.8174,21.8174,21.8174,3800.0
2005-04-12 12:45:00,35.0,35.0,34.99,35.0,12400.0,21.8174,21.8174,21.8112,21.8174,12400.0
2005-04-12 12:50:00,35.0,35.0,34.99,35.0,32400.0,21.8174,21.8174,21.8112,21.8174,32400.0
2005-04-12 12:55:00,35.0,35.0,34.99,35.0,8700.0,21.8174,21.8174,21.8112,21.8174,8700.0
2005-04-12 13:00:00,35.0,35.0,34.99,34.99,45800.0,21.8174,21.8174,21.8112,21.8112,45800.0
2005-04-12 13:05:00,34.99,35.0,34.99,35.0,4300.0,21.8112,21.8174,21.8112,21.8174,4300.0
2005-04-12 13:10:00,35.0,35.0,34.99,34.99,3600.0,21.8174,21.8174,21.8112,21.8112,3600.0
2005-04-12 13:15:00,35.0,35.0,34.99,35.0,7900.0,21.8174,21.8174,21.8112,21.8174,7900.0
2005-04-12 13:20:00,34.99,35.0,34.99,35.0,4200.0,21.8112,21.8174,21.8112,21.8174,4200.0
2005-04-12 13:25:00,35.0,35.0,34.99,34.99,7600.0,21.8174,21.8174,21.8112,21.8112,7600.0
2005-04-12 13:30:00,35.0,35.0,34.99,35.0,2900.0,21.8174,21.8174,21.8112,21.8174,2900.0
2005-04-12 13:35:00,34.99,35.0,34.99,35.0,51200.0,21.8112,21.8174,21.8112,21.8174,51200.0
2005-04-12 13:40:00,35.0,35.0,34.99,34.99,10000.0,21.8174,21.8174,21.8112,21.8112,10000.0
2005-04-12 13:45:00,34.99,34.99,34.98,34.99,8400.0,21.8112,21.8112,21.8049,21.8112,8400.0
2005-04-12 13:50:00,34.99,35.0,34.99,35.0,5200.0,21.8112,21.8174,21.8112,21.8174,5200.0
2005-04-12 13:55:00,35.0,35.0,34.99,34.99,600.0,21.8174,21.8174,21.8112,21.8112,600.0
2005-04-12 14:00:00,34.99,35.0,34.98,35.0,66400.0,21.8112,21.8174,21.8049,21.8174,66400.0
2005-04-12 14:05:00,35.0,35.05,34.99,35.05,61900.0,21.8174,21.8486,21.8112,21.8486,61900.0
2005-04-12 14:10:00,35.05,35.11,35.05,35.09,36500.0,21.8486,21.886,21.8486,21.8735,36500.0
2005-04-12 14:15:00,35.07,35.17,35.06,35.17,41000.0,21.861,21.9234,21.8548,21.9234,41000.0
2005-04-12 14:20:00,35.18,35.24,35.16,35.19,57100.0,21.9296,21.967,21.9171,21.9358,57100.0
2005-04-12 14:25:00,35.22,35.25,35.18,35.24,42800.0,21.9545,21.9732,21.9296,21.967,42800.0
2005-04-12 14:30:00,35.24,35.34,35.24,35.32,29500.0,21.967,22.0293,21.967,22.0169,29500.0
2005-04-12 14:35:00,35.33,35.34,35.3,35.32,32600.0,22.0231,22.0293,22.0044,22.0169,32600.0
2005-04-12 14:40:00,35.32,35.34,35.29,35.3,62100.0,22.0169,22.0293,21.9982,22.0044,62100.0
2005-04-12 14:45:00,35.29,35.33,35.29,35.33,32200.0,21.9982,22.0231,21.9982,22.0231,32200.0
2005-04-12 14:50:00,35.32,35.34,35.32,35.33,13300.0,22.0169,22.0293,22.0169,22.0231,13300.0
2005-04-12 14:55:00,35.34,35.36,35.33,35.36,50100.0,22.0293,22.0418,22.0231,22.0418,50100.0
2005-04-12 15:00:00,35.37,35.39,35.35,35.38,45300.0,22.048,22.0605,22.0356,22.0543,45300.0
2005-04-12 15:05:00,35.39,35.4,35.33,35.4,22600.0,22.0605,22.0667,22.0231,22.0667,22600.0
2005-04-12 15:10:00,35.4,35.4,35.38,35.4,34100.0,22.0667,22.0667,22.0543,22.0667,34100.0
2005-04-12 15:15:00,35.39,35.4,35.34,35.36,39700.0,22.0605,22.0667,22.0293,22.0418,39700.0
2005-04-12 15:20:00,35.37,35.37,35.35,35.37,35100.0,22.048,22.048,22.0356,22.048,35100.0
2005-04-12 15:25:00,35.37,35.39,35.37,35.38,29300.0,22.048,22.0605,22.048,22.0543,29300.0
2005-04-12 15:30:00,35.38,35.39,35.37,35.37,62700.0,22.0543,22.0605,22.048,22.048,62700.0
2005-04-12 15:35:00,35.38,35.4,35.38,35.39,42400.0,22.0543,22.0667,22.0543,22.0605,42400.0
2005-04-12 15:40:00,35.39,35.4,35.37,35.38,51500.0,22.0605,22.0667,22.048,22.0543,51500.0
2005-04-12 15:45:00,35.38,35.42,35.38,35.39,53000.0,22.0543,22.0792,22.0543,22.0605,53000.0
2005-04-12 15:50:00,35.39,35.4,35.37,35.4,63000.0,22.0605,22.0667,22.048,22.0667,63000.0
2005-04-12 15:55:00,35.39,35.41,35.38,35.39,77200.0,22.0605,22.073,22.0543,22.0605,77200.0
2005-04-13 09:30:00,35.38,35.4,35.34,35.38,62600.0,22.0543,22.0667,22.0293,22.0543,62600.0
2005-04-13 09:35:00,35.39,35.4,35.27,35.28,32300.0,22.0605,22.0667,21.9857,21.9919,32300.0
2005-04-13 09:40:00,35.28,35.35,35.26,35.31,27600.0,21.9919,22.0356,21.9795,22.0106,27600.0
2005-04-13 09:45:00,35.31,35.35,35.29,35.31,21300.0,22.0106,22.0356,21.9982,22.0106,21300.0
2005-04-13 09:50:00,35.3,35.35,35.26,35.26,21500.0,22.0044,22.0356,21.9795,21.9795,21500.0
2005-04-13 09:55:00,35.26,35.27,35.18,35.19,27800.0,21.9795,21.9857,21.9296,21.9358,27800.0
2005-04-13 10:00:00,35.19,35.21,35.19,35.19,33700.0,21.9358,21.9483,21.9358,21.9358,33700.0
2005-04-13 10:05:00,35.19,35.2,35.11,35.11,27600.0,21.9358,21.9421,21.886,21.886,27600.0
2005-04-13 10:10:00,35.13,35.2,35.11,35.18,11200.0,21.8984,21.9421,21.886,21.9296,11200.0
2005-04-13 10:15:00,35.18,35.2,35.18,35.2,4400.0,21.9296,21.9421,21.9296,21.9421,4400.0
2005-04-13 10:20:00,35.2,35.22,35.2,35.2,18100.0,21.9421,21.9545,21.9421,21.9421,18100.0
2005-04-13 10:25:00,35.21,35.21,35.19,35.19,3900.0,21.9483,21.9483,21.9358,21.9358,3900.0
2005-04-13 10:30:00,35.19,35.29,35.19,35.28,30200.0,21.9358,21.9982,21.9358,21.9919,30200.0
2005-04-13 10:35:00,35.28,35.28,35.25,35.27,18100.0,21.9919,21.9919,21.9732,21.9857,18100.0
2005-04-13 10:40:00,35.27,35.27,35.26,35.27,5200.0,21.9857,21.9857,21.9795,21.9857,5200.0
2005-04-13 10:45:00,35.27,35.27,35.21,35.21,11400.0,21.9857,21.9857,21.9483,21.9483,11400.0
2005-04-13 10:50:00,35.22,35.23,35.2,35.2,10700.0,21.9545,21.9608,21.9421,21.9421,10700.0
2005-04-13 10:55:00,35.21,35.24,35.21,35.24,17800.0,21.9483,21.967,21.9483,21.967,17800.0
2005-04-13 11:00:00,35.24,35.24,35.2,35.21,22200.0,21.967,21.967,21.9421,21.9483,22200.0
2005-04-13 11:05:00,35.21,35.23,35.2,35.23,16200.0,21.9483,21.9608,21.9421,21.9608,16200.0
2005-04-13 11:10:00,35.23,35.26,35.21,35.26,24900.0,21.9608,21.9795,21.9483,21.9795,24900.0
2005-04-13 11:15:00,35.26,35.26,35.25,35.26,14700.0,21.9795,21.9795,21.9732,21.9795,14700.0
2005-04-13 11:20:00,35.26,35.26,35.2,35.23,40400.0,21.9795,21.9795,21.9421,21.9608,40400.0
2005-04-13 11:25:00,35.24,35.25,35.23,35.25,7800.0,21.967,21.9732,21.9608,21.9732,7800.0
2005-04-13 11:30:00,35.25,35.25,35.24,35.25,10700.0,21.9732,21.9732,21.967,21.9732,10700.0
2005-04-13 11:35:00,35.25,35.26,35.24,35.26,13100.0,21.9732,21.9795,21.967,21.9795,13100.0
2005-04-13 11:40:00,35.25,35.26,35.25,35.26,19500.0,21.9732,21.9795,21.9732,21.9795,19500.0
2005-04-13 11:45:00,35.26,35.27,35.24,35.25,25200.0,21.9795,21.9857,21.967,21.9732,25200.0
2005-04-13 11:50:00,35.25,35.26,35.2,35.2,11400.0,21.9732,21.9795,21.9421,21.9421,11400.0
2005-04-13 11:55:00,35.2,35.2,35.18,35.18,4400.0,21.9421,21.9421,21.9296,21.9296,4400.0
2005-04-13 12:00:00,35.19,35.19,35.16,35.18,8800.0,21.9358,21.9358,21.9171,21.9296,8800.0
2005-04-13 12:05:00,35.19,35.2,35.18,35.18,6400.0,21.9358,21.9421,21.9296,21.9296,6400.0
2005-04-13 12:10:00,35.18,35.2,35.18,35.18,6400.0,21.9296,21.9421,21.9296,21.9296,6400.0
2005-04-13 12:15:00,35.19,35.19,35.16,35.16,5300.0,21.9358,21.9358,21.9171,21.9171,5300.0
2005-04-13 12:20:00,35.17,35.22,35.17,35.21,2400.0,21.9234,21.9545,21.9234,21.9483,2400.0
2005-04-13 12:25:00,35.22,35.22,35.21,35.21,800.0,21.9545,21.9545,21.9483,21.9483,800.0
2005-04-13 12:30:00,35.21,35.22,35.21,35.22,5800.0,21.9483,21.9545,21.9483,21.9545,5800.0
2005-04-13 12:35:00,35.22,35.23,35.22,35.23,4300.0,21.9545,21.9608,21.9545,21.9608,4300.0
2005-04-13 12:40:00,35.24,35.25,35.23,35.25,6000.0,21.967,21.9732,21.9608,21.9732,6000.0
2005-04-13 12:45:00,35.25,35.25,35.24,35.24,2500.0,21.9732,21.9732,21.967,21.967,2500.0
2005-04-13 12:50:00,35.25,35.27,35.24,35.26,26300.0,21.9732,21.9857,21.967,21.9795,26300.0
2005-04-13 12:55:00,35.26,35.28,35.26,35.28,6700.0,21.9795,21.9919,21.9795,21.9919,6700.0
2005-04-13 13:00:00,35.28,35.28,35.26,35.27,7900.0,21.9919,21.9919,21.9795,21.9857,7900.0
2005-04-13 13:05:00,35.27,35.28,35.27,35.27,6500.0,21.9857,21.9919,21.9857,21.9857,6500.0
2005-04-13 13:10:00,35.27,35.28,35.25,35.25,9300.0,21.9857,21.9919,21.9732,21.9732,9300.0
2005-04-13 13:15:00,35.24,35.24,35.22,35.23,5900.0,21.967,21.967,21.9545,21.9608,5900.0
2005-04-13 13:20:00,35.23,35.23,35.13,35.13,8300.0,21.9608,21.9608,21.8984,21.8984,8300.0
2005-04-13 13:25:00,35.13,35.2,35.11,35.2,12900.0,21.8984,21.9421,21.886,21.9421,12900.0
2005-04-13 13:30:00,35.2,35.2,35.17,35.19,6300.0,21.9421,21.9421,21.9234,21.9358,6300.0
2005-04-13 13:35:00,35.18,35.18,35.14,35.15,11700.0,21.9296,21.9296,21.9047,21.9109,11700.0
2005-04-13 13:40:00,35.16,35.16,35.04,35.08,25700.0,21.9171,21.9171,21.8423,21.8673,25700.0
2005-04-13 13:45:00,35.07,35.07,35.0,35.0,17300.0,21.861,21.861,21.8174,21.8174,17300.0
2005-04-13 13:50:00,35.01,35.07,35.01,35.07,16700.0,21.8236,21.861,21.8236,21.861,16700.0
2005-04-13 13:55:00,35.07,35.1,35.07,35.1,4300.0,21.861,21.8797,21.861,21.8797,4300.0
2005-04-13 14:00:00,35.11,35.12,35.11,35.11,9100.0,21.886,21.8922,21.886,21.886,9100.0
2005-04-13 14:05:00,35.1,35.11,35.1,35.1,14300.0,21.8797,21.886,21.8797,21.8797,14300.0
2005-04-13 14:10:00,35.1,35.11,35.07,35.08,15800.0,21.8797,21.886,21.861,21.8673,15800.0
2005-04-13 14:15:00,35.09,35.16,35.08,35.14,17700.0,21.8735,21.9171,21.8673,21.9047,17700.0
2005-04-13 14:20:00,35.14,35.14,35.13,35.13,4200.0,21.9047,21.9047,21.8984,21.8984,4200.0
2005-04-13 14:25:00,35.13,35.14,35.1,35.11,16300.0,21.8984,21.9047,21.8797,21.886,16300.0
2005-04-13 14:30:00,35.12,35.16,35.12,35.16,13800.0,21.8922,21.9171,21.8922,21.9171,13800.0
2005-04-13 14:35:00,35.14,35.17,35.14,35.16,6900.0,21.9047,21.9234,21.9047,21.9171,6900.0
2005-04-13 14:40:00,35.16,35.18,35.16,35.17,6100.0,21.9171,21.9296,21.9171,21.9234,6100.0
2005-04-13 14:45:00,35.17,35.18,35.16,35.16,13100.0,21.9234,21.9296,21.9171,21.9171,13100.0
2005-04-13 14:50:00,35.15,35.18,35.14,35.14,20100.0,21.9109,21.9296,21.9047,21.9047,20100.0
2005-04-13 14:55:00,35.14,35.19,35.13,35.19,15600.0,21.9047,21.9358,21.8984,21.9358,15600.0
2005-04-13 15:00:00,35.19,35.2,35.15,35.17,20100.0,21.9358,21.9421,21.9109,21.9234,20100.0
2005-04-13 15:05:00,35.18,35.2,35.17,35.19,20000.0,21.9296,21.9421,21.9234,21.9358,20000.0
2005-04-13 15:10:00,35.2,35.22,35.19,35.22,32600.0,21.9421,21.9545,21.9358,21.9545,32600.0
2005-04-13 15:15:00,35.22,35.22,35.18,35.21,20600.0,21.9545,21.9545,21.9296,21.9483,20600.0
2005-04-13 15:20:00,35.21,35.21,35.17,35.18,54500.0,21.9483,21.9483,21.9234,21.9296,54500.0
2005-04-13 15:25:00,35.18,35.18,35.13,35.13,35900.0,21.9296,21.9296,21.8984,21.8984,35900.0
2005-04-13 15:30:00,35.13,35.14,35.1,35.11,29800.0,21.8984,21.9047,21.8797,21.886,29800.0
2005-04-13 15:35:00,35.11,35.12,35.05,35.05,20100.0,21.886,21.8922,21.8486,21.8486,20100.0
2005-04-13 15:40:00,35.05,35.06,35.05,35.05,52300.0,21.8486,21.8548,21.8486,21.8486,52300.0
2005-04-13 15:45:00,35.06,35.11,35.06,35.07,17100.0,21.8548,21.886,21.8548,21.861,17100.0
2005-04-13 15:50:00,35.06,35.07,35.01,35.02,14800.0,21.8548,21.861,21.8236,21.8299,14800.0
2005-04-13 15:55:00,35.02,35.04,34.99,35.02,68700.0,21.8299,21.8423,21.8112,21.8299,68700.0
2005-04-14 09:30:00,34.9,34.9,34.79,34.79,29000.0,21.7551,21.7551,21.6865,21.6865,29000.0
2005-04-14 09:35:00,34.79,34.9,34.79,34.9,41800.0,21.6865,21.7551,21.6865,21.7551,41800.0
2005-04-14 09:40:00,34.91,35.0,34.91,34.99,9700.0,21.7613,21.8174,21.7613,21.8112,9700.0
2005-04-14 09:45:00,34.99,35.0,34.94,35.0,39900.0,21.8112,21.8174,21.78,21.8174,39900.0
2005-04-14 09:50:00,35.0,35.0,34.97,34.99,46600.0,21.8174,21.8174,21.7987,21.8112,46600.0
2005-04-14 09:55:00,34.99,35.0,34.91,34.91,26700.0,21.8112,21.8174,21.7613,21.7613,26700.0
2005-04-14 10:00:00,34.91,34.91,34.82,34.82,22100.0,21.7613,21.7613,21.7052,21.7052,22100.0
2005-04-14 10:05:00,34.82,34.82,34.75,34.78,39700.0,21.7052,21.7052,21.6616,21.6803,39700.0
2005-04-14 10:10:00,34.79,34.81,34.77,34.81,24900.0,21.6865,21.699,21.674,21.699,24900.0
2005-04-14 10:15:00,34.8,34.81,34.77,34.78,19600.0,21.6927,21.699,21.674,21.6803,19600.0
2005-04-14 10:20:00,34.78,34.78,34.75,34.76,30900.0,21.6803,21.6803,21.6616,21.6678,30900.0
2005-04-14 10:25:00,34.76,34.77,34.73,34.77,30700.0,21.6678,21.674,21.6491,21.674,30700.0
2005-04-14 10:30:00,34.77,34.77,34.68,34.72,35000.0,21.674,21.674,21.6179,21.6429,35000.0
2005-04-14 10:35:00,34.71,34.74,34.68,34.74,13300.0,21.6366,21.6553,21.6179,21.6553,13300.0
2005-04-14 10:40:00,34.73,34.77,34.73,34.76,16700.0,21.6491,21.674,21.6491,21.6678,16700.0
2005-04-14 10:45:00,34.77,34.78,34.76,34.76,10700.0,21.674,21.6803,21.6678,21.6678,10700.0
2005-04-14 10:50:00,34.77,34.78,34.75,34.77,21000.0,21.674,21.6803,21.6616,21.674,21000.0
2005-04-14 10:55:00,34.78,34.81,34.77,34.8,13200.0,21.6803,21.699,21.674,21.6927,13200.0
2005-04-14 11:00:00,34.8,34.84,34.79,34.82,18200.0,21.6927,21.7177,21.6865,21.7052,18200.0
2005-04-14 11:05:00,34.82,34.85,34.81,34.85,14800.0,21.7052,21.7239,21.699,21.7239,14800.0
2005-04-14 11:10:00,34.85,34.86,34.81,34.84,25500.0,21.7239,21.7301,21.699,21.7177,25500.0
2005-04-14 11:15:00,34.84,34.86,34.84,34.85,20200.0,21.7177,21.7301,21.7177,21.7239,20200.0
2005-04-14 11:20:00,34.85,34.86,34.84,34.85,134500.0,21.7239,21.7301,21.7177,21.7239,134500.0
2005-04-14 11:25:00,34.85,34.87,34.84,34.87,20000.0,21.7239,21.7364,21.7177,21.7364,20000.0
2005-04-14 11:30:00,34.87,34.92,34.87,34.91,30100.0,21.7364,21.7675,21.7364,21.7613,30100.0
2005-04-14 11:35:00,34.9,34.97,34.9,34.95,17100.0,21.7551,21.7987,21.7551,21.7862,17100.0
2005-04-14 11:40:00,34.96,34.96,34.93,34.94,34300.0,21.7925,21.7925,21.7738,21.78,34300.0
2005-04-14 11:45:00,34.94,34.95,34.94,34.95,16300.0,21.78,21.7862,21.78,21.7862,16300.0
2005-04-14 11:50:00,34.95,34.98,34.94,34.98,24700.0,21.7862,21.8049,21.78,21.8049,24700.0
2005-04-14 11:55:00,34.99,35.02,34.99,35.01,16800.0,21.8112,21.8299,21.8112,21.8236,16800.0
2005-04-14 12:00:00,35.02,35.02,34.98,34.99,20500.0,21.8299,21.8299,21.8049,21.8112,20500.0
2005-04-14 12:05:00,34.99,35.0,34.98,34.98,29100.0,21.8112,21.8174,21.8049,21.8049,29100.0
2005-04-14 12:10:00,34.98,35.0,34.98,35.0,19500.0,21.8049,21.8174,21.8049,21.8174,19500.0
2005-04-14 12:15:00,35.0,35.0,34.99,35.0,8200.0,21.8174,21.8174,21.8112,21.8174,8200.0
2005-04-14 12:20:00,35.0,35.03,34.99,35.03,42300.0,21.8174,21.8361,21.8112,21.8361,42300.0
2005-04-14 12:25:00,35.03,35.04,35.0,35.01,21200.0,21.8361,21.8423,21.8174,21.8236,21200.0
2005-04-14 12:30:00,35.0,35.04,35.0,35.04,42600.0,21.8174,21.8423,21.8174,21.8423,42600.0
2005-04-14 12:35:00,35.05,35.1,35.05,35.1,44200.0,21.8486,21.8797,21.8486,21.8797,44200.0
2005-04-14 12:40:00,35.1,35.1,35.04,35.05,24000.0,21.8797,21.8797,21.8423,21.8486,24000.0
2005-04-14 12:45:00,35.05,35.05,34.99,35.03,36700.0,21.8486,21.8486,21.8112,21.8361,36700.0
2005-04-14 12:50:00,35.04,35.08,35.04,35.07,20300.0,21.8423,21.8673,21.8423,21.861,20300.0
2005-04-14 12:55:00,35.08,35.09,35.06,35.07,23400.0,21.8673,21.8735,21.8548,21.861,23400.0
2005-04-14 13:00:00,35.08,35.08,35.03,35.04,35100.0,21.8673,21.8673,21.8361,21.8423,35100.0
2005-04-14 13:05:00,35.04,35.04,35.02,35.03,10600.0,21.8423,21.8423,21.8299,21.8361,10600.0
2005-04-14 13:10:00,35.03,35.03,34.96,34.97,15700.0,21.8361,21.8361,21.7925,21.7987,15700.0
2005-04-14 13:15:00,34.98,35.02,34.95,34.96,22600.0,21.8049,21.8299,21.7862,21.7925,22600.0
2005-04-14 13:20:00,34.96,34.99,34.96,34.99,16400.0,21.7925,21.8112,21.7925,21.8112,16400.0
2005-04-14 13:25:00,34.99,34.99,34.93,34.93,14900.0,21.8112,21.8112,21.7738,21.7738,14900.0
2005-04-14 13:30:00,34.93,34.96,34.9,34.9,26400.0,21.7738,21.7925,21.7551,21.7551,26400.0
2005-04-14 13:35:00,34.9,35.0,34.87,35.0,28800.0,21.7551,21.8174,21.7364,21.8174,28800.0
2005-04-14 13:40:00,35.0,35.03,34.97,34.99,19200.0,21.8174,21.8361,21.7987,21.8112,19200.0
2005-04-14 13:45:00,34.99,35.01,34.99,35.0,12900.0,21.8112,21.8236,21.8112,21.8174,12900.0
2005-04-14 13:50:00,35.01,35.02,35.0,35.01,19800.0,21.8236,21.8299,21.8174,21.8236,19800.0
2005-04-14 13:55:00,35.01,35.07,35.01,35.07,19000.0,21.8236,21.861,21.8236,21.861,19000.0
2005-04-14 14:00:00,35.07,35.08,35.0,35.0,24500.0,21.861,21.8673,21.8174,21.8174,24500.0
2005-04-14 14:05:00,35.01,35.05,35.01,35.04,20900.0,21.8236,21.8486,21.8236,21.8423,20900.0
2005-04-14 14:10:00,35.04,35.05,35.01,35.02,42300.0,21.8423,21.8486,21.8236,21.8299,42300.0
2005-04-14 14:15:00,35.07,35.09,35.03,35.08,34800.0,21.861,21.8735,21.8361,21.8673,34800.0
2005-04-14 14:20:00,35.08,35.09,35.05,35.05,64000.0,21.8673,21.8735,21.8486,21.8486,64000.0
2005-04-14 14:25:00,35.06,35.06,34.98,35.03,16900.0,21.8548,21.8548,21.8049,21.8361,16900.0
2005-04-14 14:30:00,35.02,35.02,34.98,34.98,5900.0,21.8299,21.8299,21.8049,21.8049,5900.0
2005-04-14 14:35:00,34.97,34.99,34.96,34.96,9200.0,21.7987,21.8112,21.7925,21.7925,9200.0
2005-04-14 14:40:00,34.96,34.98,34.94,34.97,14500.0,21.7925,21.8049,21.78,21.7987,14500.0
2005-04-14 14:45:00,34.97,35.02,34.96,35.02,28300.0,21.7987,21.8299,21.7925,21.8299,28300.0
2005-04-14 14:50:00,35.01,35.01,34.95,34.95,334300.0,21.8236,21.8236,21.7862,21.7862,334300.0
2005-04-14 14:55:00,34.96,34.96,34.92,34.94,21400.0,21.7925,21.7925,21.7675,21.78,21400.0
2005-04-14 15:00:00,34.94,34.95,34.89,34.91,16900.0,21.78,21.7862,21.7488,21.7613,16900.0
2005-04-14 15:05:00,34.92,34.92,34.81,34.81,20000.0,21.7675,21.7675,21.699,21.699,20000.0
2005-04-14 15:10:00,34.85,34.92,34.83,34.9,39400.0,21.7239,21.7675,21.7114,21.7551,39400.0
2005-04-14 15:15:00,34.9,34.95,34.88,34.93,29900.0,21.7551,21.7862,21.7426,21.7738,29900.0
2005-04-14 15:20:00,34.93,34.93,34.9,34.91,16600.0,21.7738,21.7738,21.7551,21.7613,16600.0
2005-04-14 15:25:00,34.92,34.92,34.9,34.9,31800.0,21.7675,21.7675,21.7551,21.7551,31800.0
2005-04-14 15:30:00,34.9,34.92,34.89,34.9,42300.0,21.7551,21.7675,21.7488,21.7551,42300.0
2005-04-14 15:35:00,34.9,34.91,34.86,34.87,30100.0,21.7551,21.7613,21.7301,21.7364,30100.0
2005-04-14 15:40:00,34.87,34.9,34.84,34.86,117800.0,21.7364,21.7551,21.7177,21.7301,117800.0
2005-04-14 15:45:00,34.87,34.88,34.83,34.84,56900.0,21.7364,21.7426,21.7114,21.7177,56900.0
2005-04-14 15:50:00,34.83,34.83,34.74,34.74,142300.0,21.7114,21.7114,21.6553,21.6553,142300.0
2005-04-14 15:55:00,34.74,34.77,34.65,34.7,133000.0,21.6553,21.674,21.5992,21.6304,133000.0
2005-04-15 09:30:00,34.58,34.72,34.58,34.69,80200.0,21.5556,21.6429,21.5556,21.6242,80200.0
2005-04-15 09:35:00,34.68,34.71,34.58,34.67,40700.0,21.6179,21.6366,21.5556,21.6117,40700.0
2005-04-15 09:40:00,34.67,34.78,34.67,34.75,12000.0,21.6117,21.6803,21.6117,21.6616,12000.0
2005-04-15 09:45:00,34.76,34.76,34.68,34.76,38900.0,21.6678,21.6678,21.6179,21.6678,38900.0
2005-04-15 09:50:00,34.79,34.88,34.79,34.85,15900.0,21.6865,21.7426,21.6865,21.7239,15900.0
2005-04-15 09:55:00,34.84,34.84,34.67,34.71,15600.0,21.7177,21.7177,21.6117,21.6366,15600.0
2005-04-15 10:00:00,34.71,34.83,34.71,34.79,16600.0,21.6366,21.7114,21.6366,21.6865,16600.0
2005-04-15 10:05:00,34.79,34.83,34.76,34.77,28800.0,21.6865,21.7114,21.6678,21.674,28800.0
2005-04-15 10:10:00,34.76,34.77,34.65,34.67,39900.0,21.6678,21.674,21.5992,21.6117,39900.0
2005-04-15 10:15:00,34.67,34.72,34.67,34.72,21300.0,21.6117,21.6429,21.6117,21.6429,21300.0
2005-04-15 10:20:00,34.72,34.76,34.69,34.76,18800.0,21.6429,21.6678,21.6242,21.6678,18800.0
2005-04-15 10:25:00,34.76,34.78,34.7,34.74,22800.0,21.6678,21.6803,21.6304,21.6553,22800.0
2005-04-15 10:30:00,34.75,34.79,34.73,34.75,8400.0,21.6616,21.6865,21.6491,21.6616,8400.0
2005-04-15 10:35:00,34.76,34.77,34.71,34.75,12500.0,21.6678,21.674,21.6366,21.6616,12500.0
2005-04-15 10:40:00,34.75,34.8,34.72,34.77,22100.0,21.6616,21.6927,21.6429,21.674,22100.0
2005-04-15 10:45:00,34.77,34.81,34.77,34.78,14700.0,21.674,21.699,21.674,21.6803,14700.0
2005-04-15 10:50:00,34.78,34.8,34.75,34.79,11000.0,21.6803,21.6927,21.6616,21.6865,11000.0
2005-04-15 10:55:00,34.79,34.82,34.79,34.8,15100.0,21.6865,21.7052,21.6865,21.6927,15100.0
2005-04-15 11:00:00,34.8,34.8,34.76,34.78,27300.0,21.6927,21.6927,21.6678,21.6803,27300.0
2005-04-15 11:05:00,34.79,34.79,34.75,34.75,18300.0,21.6865,21.6865,21.6616,21.6616,18300.0
2005-04-15 11:10:00,34.76,34.76,34.72,34.74,14900.0,21.6678,21.6678,21.6429,21.6553,14900.0
2005-04-15 11:15:00,34.75,34.78,34.75,34.78,17600.0,21.6616,21.6803,21.6616,21.6803,17600.0
2005-04-15 11:20:00,34.78,34.79,34.74,34.74,9700.0,21.6803,21.6865,21.6553,21.6553,9700.0
2005-04-15 11:25:00,34.73,34.73,34.7,34.71,8700.0,21.6491,21.6491,21.6304,21.6366,8700.0
2005-04-15 11:30:00,34.69,34.7,34.68,34.7,11500.0,21.6242,21.6304,21.6179,21.6304,11500.0
2005-04-15 11:35:00,34.69,34.71,34.67,34.69,26000.0,21.6242,21.6366,21.6117,21.6242,26000.0
2005-04-15 11:40:00,34.69,34.74,34.66,34.73,16400.0,21.6242,21.6553,21.6054,21.6491,16400.0
2005-04-15 11:45:00,34.72,34.75,34.71,34.73,6900.0,21.6429,21.6616,21.6366,21.6491,6900.0
2005-04-15 11:50:00,34.73,34.74,34.69,34.7,10900.0,21.6491,21.6553,21.6242,21.6304,10900.0
2005-04-15 11:55:00,34.7,34.71,34.66,34.71,12600.0,21.6304,21.6366,21.6054,21.6366,12600.0
2005-04-15 12:00:00,34.71,34.71,34.62,34.65,25200.0,21.6366,21.6366,21.5805,21.5992,25200.0
2005-04-15 12:05:00,34.65,34.7,34.64,34.69,12200.0,21.5992,21.6304,21.593,21.6242,12200.0
2005-04-15 12:10:00,34.68,34.7,34.66,34.67,7200.0,21.6179,21.6304,21.6054,21.6117,7200.0
2005-04-15 12:15:00,34.67,34.67,34.64,34.66,16200.0,21.6117,21.6117,21.593,21.6054,16200.0
2005-04-15 12:20:00,34.65,34.68,34.63,34.68,24700.0,21.5992,21.6179,21.5867,21.6179,24700.0
2005-04-15 12:25:00,34.67,34.72,34.66,34.71,11600.0,21.6117,21.6429,21.6054,21.6366,11600.0
2005-04-15 12:30:00,34.71,34.71,34.65,34.65,30600.0,21.6366,21.6366,21.5992,21.5992,30600.0
2005-04-15 12:35:00,34.65,34.68,34.65,34.65,20000.0,21.5992,21.6179,21.5992,21.5992,20000.0
2005-04-15 12:40:00,34.65,34.77,34.64,34.75,51700.0,21.5992,21.674,21.593,21.6616,51700.0
2005-04-15 12:45:00,34.75,34.75,34.74,34.74,10500.0,21.6616,21.6616,21.6553,21.6553,10500.0
2005-04-15 12:50:00,34.74,34.74,34.67,34.68,25100.0,21.6553,21.6553,21.6117,21.6179,25100.0
2005-04-15 12:55:00,34.68,34.68,34.65,34.67,25600.0,21.6179,21.6179,21.5992,21.6117,25600.0
2005-04-15 13:00:00,34.67,34.72,34.67,34.71,28300.0,21.6117,21.6429,21.6117,21.6366,28300.0
2005-04-15 13:05:00,34.71,34.8,34.71,34.8,78600.0,21.6366,21.6927,21.6366,21.6927,78600.0
2005-04-15 13:10:00,34.8,34.8,34.74,34.74,37400.0,21.6927,21.6927,21.6553,21.6553,37400.0
2005-04-15 13:15:00,34.73,34.75,34.71,34.73,25300.0,21.6491,21.6616,21.6366,21.6491,25300.0
2005-04-15 13:20:00,34.73,34.75,34.72,34.75,6500.0,21.6491,21.6616,21.6429,21.6616,6500.0
2005-04-15 13:25:00,34.75,34.76,34.66,34.68,50700.0,21.6616,21.6678,21.6054,21.6179,50700.0
2005-04-15 13:30:00,34.68,34.74,34.68,34.74,5800.0,21.6179,21.6553,21.6179,21.6553,5800.0
2005-04-15 13:35:00,34.74,34.74,34.67,34.69,17700.0,21.6553,21.6553,21.6117,21.6242,17700.0
2005-04-15 13:40:00,34.68,34.7,34.67,34.67,4000.0,21.6179,21.6304,21.6117,21.6117,4000.0
2005-04-15 13:45:00,34.68,34.68,34.6,34.63,7000.0,21.6179,21.6179,21.568,21.5867,7000.0
2005-04-15 13:50:00,34.62,34.63,34.62,34.62,2500.0,21.5805,21.5867,21.5805,21.5805,2500.0
2005-04-15 13:55:00,34.61,34.62,34.57,34.57,8600.0,21.5743,21.5805,21.5493,21.5493,8600.0
2005-04-15 14:00:00,34.58,34.59,34.55,34.59,12900.0,21.5556,21.5618,21.5369,21.5618,12900.0
2005-04-15 14:05:00,34.59,34.63,34.57,34.6,10600.0,21.5618,21.5867,21.5493,21.568,10600.0
2005-04-15 14:10:00,34.59,34.6,34.57,34.57,3300.0,21.5618,21.568,21.5493,21.5493,3300.0
2005-04-15 14:15:00,34.58,34.65,34.58,34.62,25100.0,21.5556,21.5992,21.5556,21.5805,25100.0
2005-04-15 14:20:00,34.62,34.63,34.58,34.58,10400.0,21.5805,21.5867,21.5556,21.5556,10400.0
2005-04-15 14:25:00,34.59,34.62,34.55,34.55,9400.0,21.5618,21.5805,21.5369,21.5369,9400.0
2005-04-15 14:30:00,34.55,34.58,34.5,34.51,20100.0,21.5369,21.5556,21.5057,21.5119,20100.0
2005-04-15 14:35:00,34.51,34.51,34.44,34.44,23000.0,21.5119,21.5119,21.4683,21.4683,23000.0
2005-04-15 14:40:00,34.44,34.45,34.41,34.42,9900.0,21.4683,21.4745,21.4496,21.4558,9900.0
2005-04-15 14:45:00,34.42,34.52,34.42,34.48,25100.0,21.4558,21.5182,21.4558,21.4932,25100.0
2005-04-15 14:50:00,34.48,34.5,34.43,34.43,14600.0,21.4932,21.5057,21.4621,21.4621,14600.0
2005-04-15 14:55:00,34.42,34.55,34.41,34.55,16200.0,21.4558,21.5369,21.4496,21.5369,16200.0
2005-04-15 15:00:00,34.55,34.59,34.5,34.55,23100.0,21.5369,21.5618,21.5057,21.5369,23100.0
2005-04-15 15:05:00,34.54,34.55,34.49,34.52,22600.0,21.5306,21.5369,21.4995,21.5182,22600.0
2005-04-15 15:10:00,34.52,34.52,34.48,34.5,16200.0,21.5182,21.5182,21.4932,21.5057,16200.0
2005-04-15 15:15:00,34.49,34.5,34.41,34.44,9100.0,21.4995,21.5057,21.4496,21.4683,9100.0
2005-04-15 15:20:00,34.44,34.45,34.38,34.43,15700.0,21.4683,21.4745,21.4309,21.4621,15700.0
2005-04-15 15:25:00,34.43,34.43,34.38,34.39,10700.0,21.4621,21.4621,21.4309,21.4371,10700.0
2005-04-15 15:30:00,34.38,34.43,34.38,34.39,16400.0,21.4309,21.4621,21.4309,21.4371,16400.0
2005-04-15 15:35:00,34.39,34.4,34.33,34.34,39200.0,21.4371,21.4434,21.3997,21.406,39200.0
2005-04-15 15:40:00,34.34,34.34,34.29,34.34,34400.0,21.406,21.406,21.3748,21.406,34400.0
2005-04-15 15:45:00,34.34,34.37,34.21,34.21,42000.0,21.406,21.4247,21.3249,21.3249,42000.0
2005-04-15 15:50:00,34.3,34.3,34.19,34.2,79800.0,21.381,21.381,21.3125,21.3187,79800.0
2005-04-15 15:55:00,34.2,34.2,34.12,34.13,75200.0,21.3187,21.3187,21.2688,21.2751,75200.0
2005-04-18 09:30:00,34.18,34.4,34.18,34.26,31000.0,21.3062,21.4434,21.3062,21.3561,31000.0
2005-04-18 09:35:00,34.19,34.28,34.14,34.19,28400.0,21.3125,21.3686,21.2813,21.3125,28400.0
2005-04-18 09:40:00,34.23,34.23,34.09,34.1,24400.0,21.3374,21.3374,21.2501,21.2564,24400.0
2005-04-18 09:45:00,34.11,34.26,34.08,34.18,18200.0,21.2626,21.3561,21.2439,21.3062,18200.0
2005-04-18 09:50:00,34.2,34.24,34.11,34.14,23500.0,21.3187,21.3436,21.2626,21.2813,23500.0
2005-04-18 09:55:00,34.14,34.15,34.08,34.1,29700.0,21.2813,21.2875,21.2439,21.2564,29700.0
2005-04-18 10:00:00,34.06,34.29,34.06,34.25,74800.0,21.2314,21.3748,21.2314,21.3499,74800.0
2005-04-18 10:05:00,34.24,34.26,34.18,34.19,64300.0,21.3436,21.3561,21.3062,21.3125,64300.0
2005-04-18 10:10:00,34.19,34.28,34.18,34.27,40700.0,21.3125,21.3686,21.3062,21.3623,40700.0
2005-04-18 10:15:00,34.26,34.27,34.23,34.24,22600.0,21.3561,21.3623,21.3374,21.3436,22600.0
2005-04-18 10:20:00,34.25,34.32,34.25,34.3,40200.0,21.3499,21.3935,21.3499,21.381,40200.0
2005-04-18 10:25:00,34.29,34.3,34.21,34.21,31500.0,21.3748,21.381,21.3249,21.3249,31500.0
2005-04-18 10:30:00,34.22,34.26,34.22,34.26,22100.0,21.3312,21.3561,21.3312,21.3561,22100.0
2005-04-18 10:35:00,34.27,34.29,34.25,34.26,22800.0,21.3623,21.3748,21.3499,21.3561,22800.0
2005-04-18 10:40:00,34.28,34.28,34.19,34.19,46700.0,21.3686,21.3686,21.3125,21.3125,46700.0
2005-04-18 10:45:00,34.19,34.19,34.15,34.17,41700.0,21.3125,21.3125,21.2875,21.3,41700.0
2005-04-18 10:50:00,34.16,34.18,34.13,34.14,23700.0,21.2938,21.3062,21.2751,21.2813,23700.0
2005-04-18 10:55:00,34.13,34.2,34.13,34.2,24800.0,21.2751,21.3187,21.2751,21.3187,24800.0
2005-04-18 11:00:00,34.2,34.31,34.19,34.28,36000.0,21.3187,21.3873,21.3125,21.3686,36000.0
2005-04-18 11:05:00,34.28,34.31,34.23,34.24,23500.0,21.3686,21.3873,21.3374,21.3436,23500.0
2005-04-18 11:10:00,34.25,34.25,34.21,34.21,17500.0,21.3499,21.3499,21.3249,21.3249,17500.0
2005-04-18 11:15:00,34.21,34.21,34.16,34.16,25700.0,21.3249,21.3249,21.2938,21.2938,25700.0
2005-04-18 11:20:00,34.17,34.17,34.15,34.15,30000.0,21.3,21.3,21.2875,21.2875,30000.0
2005-04-18 11:25:00,34.15,34.15,34.11,34.12,13700.0,21.2875,21.2875,21.2626,21.2688,13700.0
2005-04-18 11:30:00,34.11,34.12,34.08,34.08,10000.0,21.2626,21.2688,21.2439,21.2439,10000.0
2005-04-18 11:35:00,34.09,34.09,34.02,34.02,15100.0,21.2501,21.2501,21.2065,21.2065,15100.0
2005-04-18 11:40:00,34.03,34.03,34.0,34.0,22400.0,21.2127,21.2127,21.194,21.194,22400.0
2005-04-18 11:45:00,34.0,34.09,34.0,34.08,30600.0,21.194,21.2501,21.194,21.2439,30600.0
2005-04-18 11:50:00,34.07,34.07,34.04,34.04,8500.0,21.2377,21.2377,21.219,21.219,8500.0
2005-04-18 11:55:00,34.06,34.06,34.04,34.06,11200.0,21.2314,21.2314,21.219,21.2314,11200.0
2005-04-18 12:00:00,34.06,34.11,34.05,34.11,10000.0,21.2314,21.2626,21.2252,21.2626,10000.0
2005-04-18 12:05:00,34.11,34.21,34.1,34.21,9800.0,21.2626,21.3249,21.2564,21.3249,9800.0
2005-04-18 12:10:00,34.2,34.23,34.2,34.22,7100.0,21.3187,21.3374,21.3187,21.3312,7100.0
2005-04-18 12:15:00,34.23,34.23,34.21,34.21,9500.0,21.3374,21.3374,21.3249,21.3249,9500.0
2005-04-18 12:20:00,34.21,34.26,34.19,34.26,11600.0,21.3249,21.3561,21.3125,21.3561,11600.0
2005-04-18 12:25:00,34.25,34.26,34.24,34.26,7100.0,21.3499,21.3561,21.3436,21.3561,7100.0
2005-04-18 12:30:00,34.26,34.26,34.23,34.25,16800.0,21.3561,21.3561,21.3374,21.3499,16800.0
2005-04-18 12:35:00,34.25,34.35,34.24,34.35,14700.0,21.3499,21.4122,21.3436,21.4122,14700.0
2005-04-18 12:40:00,34.34,34.37,34.33,34.36,13200.0,21.406,21.4247,21.3997,21.4184,13200.0
2005-04-18 12:45:00,34.36,34.39,34.35,34.36,12400.0,21.4184,21.4371,21.4122,21.4184,12400.0
2005-04-18 12:50:00,34.36,34.47,34.35,34.47,5800.0,21.4184,21.487,21.4122,21.487,5800.0
2005-04-18 12:55:00,34.47,34.57,34.47,34.53,27400.0,21.487,21.5493,21.487,21.5244,27400.0
2005-04-18 13:00:00,34.54,34.55,34.53,34.55,12300.0,21.5306,21.5369,21.5244,21.5369,12300.0
2005-04-18 13:05:00,34.55,34.59,34.53,34.56,23600.0,21.5369,21.5618,21.5244,21.5431,23600.0
2005-04-18 13:10:00,34.56,34.6,34.56,34.57,14800.0,21.5431,21.568,21.5431,21.5493,14800.0
2005-04-18 13:15:00,34.5,34.6,34.5,34.56,24000.0,21.5057,21.568,21.5057,21.5431,24000.0
2005-04-18 13:20:00,34.56,34.59,34.52,34.57,20800.0,21.5431,21.5618,21.5182,21.5493,20800.0
2005-04-18 13:25:00,34.56,34.59,34.56,34.58,6400.0,21.5431,21.5618,21.5431,21.5556,6400.0
2005-04-18 13:30:00,34.58,34.61,34.57,34.61,22400.0,21.5556,21.5743,21.5493,21.5743,22400.0
2005-04-18 13:35:00,34.62,34.62,34.58,34.58,12400.0,21.5805,21.5805,21.5556,21.5556,12400.0
2005-04-18 13:40:00,34.58,34.58,34.53,34.54,18900.0,21.5556,21.5556,21.5244,21.5306,18900.0
2005-04-18 13:45:00,34.55,34.56,34.55,34.55,6100.0,21.5369,21.5431,21.5369,21.5369,6100.0
2005-04-18 13:50:00,34.56,34.59,34.55,34.58,6800.0,21.5431,21.5618,21.5369,21.5556,6800.0
2005-04-18 13:55:00,34.59,34.63,34.58,34.59,10200.0,21.5618,21.5867,21.5556,21.5618,10200.0
2005-04-18 14:00:00,34.58,34.59,34.57,34.59,12000.0,21.5556,21.5618,21.5493,21.5618,12000.0
2005-04-18 14:05:00,34.59,34.64,34.56,34.56,19300.0,21.5618,21.593,21.5431,21.5431,19300.0
2005-04-18 14:10:00,34.56,34.56,34.48,34.48,14400.0,21.5431,21.5431,21.4932,21.4932,14400.0
2005-04-18 14:15:00,34.48,34.48,34.39,34.4,15600.0,21.4932,21.4932,21.4371,21.4434,15600.0
2005-04-18 14:20:00,34.4,34.4,34.35,34.38,14300.0,21.4434,21.4434,21.4122,21.4309,14300.0
2005-04-18 14:25:00,34.38,34.41,34.36,34.38,13200.0,21.4309,21.4496,21.4184,21.4309,13200.0
2005-04-18 14:30:00,34.38,34.41,34.38,34.41,11100.0,21.4309,21.4496,21.4309,21.4496,11100.0
2005-04-18 14:35:00,34.41,34.41,34.39,34.4,3400.0,21.4496,21.4496,21.4371,21.4434,3400.0
2005-04-18 14:40:00,34.39,34.4,34.34,34.35,10300.0,21.4371,21.4434,21.406,21.4122,10300.0
2005-04-18 14:45:00,34.35,34.38,34.35,34.36,9900.0,21.4122,21.4309,21.4122,21.4184,9900.0
2005-04-18 14:50:00,34.37,34.42,34.36,34.42,12600.0,21.4247,21.4558,21.4184,21.4558,12600.0
2005-04-18 14:55:00,34.42,34.49,34.41,34.49,12400.0,21.4558,21.4995,21.4496,21.4995,12400.0
2005-04-18 15:00:00,34.49,34.55,34.49,34.54,13200.0,21.4995,21.5369,21.4995,21.5306,13200.0
2005-04-18 15:05:00,34.53,34.53,34.5,34.51,7500.0,21.5244,21.5244,21.5057,21.5119,7500.0
2005-04-18 15:10:00,34.51,34.53,34.49,34.51,15300.0,21.5119,21.5244,21.4995,21.5119,15300.0
2005-04-18 15:15:00,34.52,34.61,34.52,34.56,25300.0,21.5182,21.5743,21.5182,21.5431,25300.0
2005-04-18 15:20:00,34.54,34.59,34.53,34.57,12600.0,21.5306,21.5618,21.5244,21.5493,12600.0
2005-04-18 15:25:00,34.57,34.6,34.56,34.59,13600.0,21.5493,21.568,21.5431,21.5618,13600.0
2005-04-18 15:30:00,34.59,34.65,34.58,34.62,22700.0,21.5618,21.5992,21.5556,21.5805,22700.0
2005-04-18 15:35:00,34.62,34.62,34.59,34.6,10000.0,21.5805,21.5805,21.5618,21.568,10000.0
2005-04-18 15:40:00,34.6,34.6,34.56,34.57,31000.0,21.568,21.568,21.5431,21.5493,31000.0
2005-04-18 15:45:00,34.57,34.61,34.57,34.6,22900.0,21.5493,21.5743,21.5493,21.568,22900.0
2005-04-18 15:50:00,34.61,34.63,34.56,34.59,20900.0,21.5743,21.5867,21.5431,21.5618,20900.0
2005-04-18 15:55:00,34.6,34.6,34.5,34.55,22700.0,21.568,21.568,21.5057,21.5369,22700.0
2005-04-19 09:30:00,34.4,34.56,34.4,34.55,55800.0,21.4434,21.5431,21.4434,21.5369,55800.0
2005-04-19 09:35:00,34.54,34.68,34.54,34.63,21700.0,21.5306,21.6179,21.5306,21.5867,21700.0
2005-04-19 09:40:00,34.63,34.69,34.57,34.66,26700.0,21.5867,21.6242,21.5493,21.6054,26700.0
2005-04-19 09:45:00,34.67,34.67,34.6,34.61,22000.0,21.6117,21.6117,21.568,21.5743,22000.0
2005-04-19 09:50:00,34.61,34.64,34.55,34.6,26800.0,21.5743,21.593,21.5369,21.568,26800.0
2005-04-19 09:55:00,34.62,34.77,34.62,34.75,27800.0,21.5805,21.674,21.5805,21.6616,27800.0
2005-04-19 10:00:00,34.75,34.75,34.7,34.71,11300.0,21.6616,21.6616,21.6304,21.6366,11300.0
2005-04-19 10:05:00,34.7,34.7,34.66,34.7,8900.0,21.6304,21.6304,21.6054,21.6304,8900.0
2005-04-19 10:10:00,34.68,34.71,34.63,34.63,11500.0,21.6179,21.6366,21.5867,21.5867,11500.0
2005-04-19 10:15:00,34.62,34.67,34.61,34.64,10300.0,21.5805,21.6117,21.5743,21.593,10300.0
2005-04-19 10:20:00,34.64,34.7,34.64,34.68,18300.0,21.593,21.6304,21.593,21.6179,18300.0
2005-04-19 10:25:00,34.7,34.75,34.7,34.7,11600.0,21.6304,21.6616,21.6304,21.6304,11600.0
2005-04-19 10:30:00,34.7,34.71,34.67,34.68,7000.0,21.6304,21.6366,21.6117,21.6179,7000.0
2005-04-19 10:35:00,34.67,34.67,34.65,34.66,12500.0,21.6117,21.6117,21.5992,21.6054,12500.0
2005-04-19 10:40:00,34.66,34.67,34.54,34.54,33600.0,21.6054,21.6117,21.5306,21.5306,33600.0
2005-04-19 10:45:00,34.54,34.54,34.5,34.51,32100.0,21.5306,21.5306,21.5057,21.5119,32100.0
2005-04-19 10:50:00,34.51,34.52,34.5,34.51,27700.0,21.5119,21.5182,21.5057,21.5119,27700.0
2005-04-19 10:55:00,34.51,34.58,34.5,34.58,112400.0,21.5119,21.5556,21.5057,21.5556,112400.0
2005-04-19 11:00:00,34.59,34.65,34.58,34.65,31700.0,21.5618,21.5992,21.5556,21.5992,31700.0
2005-04-19 11:05:00,34.65,34.65,34.63,34.63,16300.0,21.5992,21.5992,21.5867,21.5867,16300.0
2005-04-19 11:10:00,34.64,34.66,34.62,34.66,16400.0,21.593,21.6054,21.5805,21.6054,16400.0
2005-04-19 11:15:00,34.67,34.74,34.66,34.72,23500.0,21.6117,21.6553,21.6054,21.6429,23500.0
2005-04-19 11:20:00,34.73,34.73,34.71,34.72,12400.0,21.6491,21.6491,21.6366,21.6429,12400.0
2005-04-19 11:25:00,34.72,34.8,34.71,34.8,21800.0,21.6429,21.6927,21.6366,21.6927,21800.0
2005-04-19 11:30:00,34.8,34.8,34.7,34.7,14400.0,21.6927,21.6927,21.6304,21.6304,14400.0
2005-04-19 11:35:00,34.7,34.7,34.68,34.7,8100.0,21.6304,21.6304,21.6179,21.6304,8100.0
2005-04-19 11:40:00,34.7,34.7,34.65,34.65,9800.0,21.6304,21.6304,21.5992,21.5992,9800.0
2005-04-19 11:45:00,34.65,34.69,34.64,34.67,13100.0,21.5992,21.6242,21.593,21.6117,13100.0
2005-04-19 11:50:00,34.68,34.71,34.67,34.69,8600.0,21.6179,21.6366,21.6117,21.6242,8600.0
2005-04-19 11:55:00,34.7,34.72,34.7,34.72,5900.0,21.6304,21.6429,21.6304,21.6429,5900.0
2005-04-19 12:00:00,34.72,34.72,34.7,34.71,10100.0,21.6429,21.6429,21.6304,21.6366,10100.0
2005-04-19 12:05:00,34.72,34.79,34.71,34.78,13300.0,21.6429,21.6865,21.6366,21.6803,13300.0
2005-04-19 12:10:00,34.79,34.79,34.74,34.75,17400.0,21.6865,21.6865,21.6553,21.6616,17400.0
2005-04-19 12:15:00,34.75,34.75,34.72,34.72,11400.0,21.6616,21.6616,21.6429,21.6429,11400.0
2005-04-19 12:20:00,34.73,34.73,34.66,34.66,8300.0,21.6491,21.6491,21.6054,21.6054,8300.0
2005-04-19 12:25:00,34.66,34.66,34.62,34.63,13100.0,21.6054,21.6054,21.5805,21.5867,13100.0
2005-04-19 12:30:00,34.63,34.63,34.61,34.61,26000.0,21.5867,21.5867,21.5743,21.5743,26000.0
2005-04-19 12:35:00,34.62,34.63,34.61,34.62,5100.0,21.5805,21.5867,21.5743,21.5805,5100.0
2005-04-19 12:40:00,34.62,34.66,34.6,34.66,12900.0,21.5805,21.6054,21.568,21.6054,12900.0
2005-04-19 12:45:00,34.65,34.68,34.65,34.68,23200.0,21.5992,21.6179,21.5992,21.6179,23200.0
2005-04-19 12:50:00,34.67,34.68,34.61,34.62,18600.0,21.6117,21.6179,21.5743,21.5805,18600.0
2005-04-19 12:55:00,34.62,34.64,34.61,34.63,7500.0,21.5805,21.593,21.5743,21.5867,7500.0
2005-04-19 13:00:00,34.63,34.65,34.63,34.65,4800.0,21.5867,21.5992,21.5867,21.5992,4800.0
2005-04-19 13:05:00,34.65,34.67,34.64,34.66,29800.0,21.5992,21.6117,21.593,21.6054,29800.0
2005-04-19 13:10:00,34.67,34.7,34.66,34.7,7400.0,21.6117,21.6304,21.6054,21.6304,7400.0
2005-04-19 13:15:00,34.69,34.69,34.63,34.64,14000.0,21.6242,21.6242,21.5867,21.593,14000.0
2005-04-19 13:20:00,34.63,34.66,34.63,34.63,7600.0,21.5867,21.6054,21.5867,21.5867,7600.0
2005-04-19 13:25:00,34.63,34.7,34.62,34.67,26500.0,21.5867,21.6304,21.5805,21.6117,26500.0
2005-04-19 13:30:00,34.68,34.74,34.66,34.74,18000.0,21.6179,21.6553,21.6054,21.6553,18000.0
2005-04-19 13:35:00,34.74,34.76,34.74,34.75,23500.0,21.6553,21.6678,21.6553,21.6616,23500.0
2005-04-19 13:40:00,34.74,34.76,34.74,34.75,21200.0,21.6553,21.6678,21.6553,21.6616,21200.0
2005-04-19 13:45:00,34.75,34.81,34.75,34.81,18900.0,21.6616,21.699,21.6616,21.699,18900.0
2005-04-19 13:50:00,34.8,34.84,34.8,34.83,16200.0,21.6927,21.7177,21.6927,21.7114,16200.0
2005-04-19 13:55:00,34.82,34.85,34.82,34.85,13100.0,21.7052,21.7239,21.7052,21.7239,13100.0
2005-04-19 14:00:00,34.85,34.85,34.82,34.83,10400.0,21.7239,21.7239,21.7052,21.7114,10400.0
2005-04-19 14:05:00,34.82,34.84,34.82,34.83,21100.0,21.7052,21.7177,21.7052,21.7114,21100.0
2005-04-19 14:10:00,34.85,34.85,34.82,34.84,12800.0,21.7239,21.7239,21.7052,21.7177,12800.0
2005-04-19 14:15:00,34.85,34.85,34.84,34.85,3100.0,21.7239,21.7239,21.7177,21.7239,3100.0
2005-04-19 14:20:00,34.85,34.86,34.82,34.85,35900.0,21.7239,21.7301,21.7052,21.7239,35900.0
2005-04-19 14:25:00,34.85,34.85,34.82,34.82,13900.0,21.7239,21.7239,21.7052,21.7052,13900.0
2005-04-19 14:30:00,34.82,34.85,34.82,34.84,8000.0,21.7052,21.7239,21.7052,21.7177,8000.0
2005-04-19 14:35:00,34.84,34.86,34.78,34.8,16900.0,21.7177,21.7301,21.6803,21.6927,16900.0
2005-04-19 14:40:00,34.79,34.82,34.78,34.8,8200.0,21.6865,21.7052,21.6803,21.6927,8200.0
2005-04-19 14:45:00,34.8,34.8,34.78,34.79,5100.0,21.6927,21.6927,21.6803,21.6865,5100.0
2005-04-19 14:50:00,34.79,34.87,34.78,34.85,12500.0,21.6865,21.7364,21.6803,21.7239,12500.0
2005-04-19 14:55:00,34.85,34.85,34.82,34.84,12200.0,21.7239,21.7239,21.7052,21.7177,12200.0
2005-04-19 15:00:00,34.84,34.84,34.79,34.82,12000.0,21.7177,21.7177,21.6865,21.7052,12000.0
2005-04-19 15:05:00,34.82,34.82,34.75,34.76,14200.0,21.7052,21.7052,21.6616,21.6678,14200.0
2005-04-19 15:10:00,34.76,34.81,34.75,34.79,15500.0,21.6678,21.699,21.6616,21.6865,15500.0
2005-04-19 15:15:00,34.79,34.8,34.76,34.77,20500.0,21.6865,21.6927,21.6678,21.674,20500.0
2005-04-19 15:20:00,34.77,34.77,34.74,34.74,17700.0,21.674,21.674,21.6553,21.6553,17700.0
2005-04-19 15:25:00,34.74,34.8,34.74,34.79,17500.0,21.6553,21.6927,21.6553,21.6865,17500.0
2005-04-19 15:30:00,34.79,34.88,34.79,34.88,8800.0,21.6865,21.7426,21.6865,21.7426,8800.0
2005-04-19 15:35:00,34.87,34.89,34.86,34.88,13500.0,21.7364,21.7488,21.7301,21.7426,13500.0
2005-04-19 15:40:00,34.88,34.88,34.85,34.87,24300.0,21.7426,21.7426,21.7239,21.7364,24300.0
2005-04-19 15:45:00,34.87,34.92,34.86,34.92,14100.0,21.7364,21.7675,21.7301,21.7675,14100.0
2005-04-19 15:50:00,34.92,34.92,34.86,34.87,27300.0,21.7675,21.7675,21.7301,21.7364,27300.0
2005-04-19 15:55:00,34.87,34.93,34.63,34.88,38400.0,21.7364,21.7738,21.5867,21.7426,38400.0
2005-04-20 09:30:00,34.8,34.81,34.65,34.65,23400.0,21.6927,21.699,21.5992,21.5992,23400.0
2005-04-20 09:35:00,34.64,34.71,34.64,34.66,16600.0,21.593,21.6366,21.593,21.6054,16600.0
2005-04-20 09:40:00,34.66,34.67,34.53,34.64,37000.0,21.6054,21.6117,21.5244,21.593,37000.0
2005-04-20 09:45:00,34.64,34.76,34.64,34.74,13800.0,21.593,21.6678,21.593,21.6553,13800.0
2005-04-20 09:50:00,34.74,34.74,34.59,34.59,18300.0,21.6553,21.6553,21.5618,21.5618,18300.0
2005-04-20 09:55:00,34.58,34.63,34.57,34.58,16600.0,21.5556,21.5867,21.5493,21.5556,16600.0
2005-04-20 10:00:00,34.57,34.61,34.55,34.6,18300.0,21.5493,21.5743,21.5369,21.568,18300.0
2005-04-20 10:05:00,34.6,34.64,34.6,34.64,17500.0,21.568,21.593,21.568,21.593,17500.0
2005-04-20 10:10:00,34.64,34.7,34.62,34.68,20600.0,21.593,21.6304,21.5805,21.6179,20600.0
2005-04-20 10:15:00,34.65,34.73,34.64,34.68,22400.0,21.5992,21.6491,21.593,21.6179,22400.0
2005-04-20 10:20:00,34.67,34.75,34.67,34.72,15200.0,21.6117,21.6616,21.6117,21.6429,15200.0
2005-04-20 10:25:00,34.72,34.79,34.71,34.78,12200.0,21.6429,21.6865,21.6366,21.6803,12200.0
2005-04-20 10:30:00,34.8,34.8,34.7,34.73,25000.0,21.6927,21.6927,21.6304,21.6491,25000.0
2005-04-20 10:35:00,34.72,34.76,34.69,34.75,9300.0,21.6429,21.6678,21.6242,21.6616,9300.0
2005-04-20 10:40:00,34.75,34.76,34.68,34.68,14400.0,21.6616,21.6678,21.6179,21.6179,14400.0
2005-04-20 10:45:00,34.67,34.68,34.61,34.61,18700.0,21.6117,21.6179,21.5743,21.5743,18700.0
2005-04-20 10:50:00,34.62,34.7,34.6,34.7,15600.0,21.5805,21.6304,21.568,21.6304,15600.0
2005-04-20 10:55:00,34.7,34.86,34.7,34.86,18600.0,21.6304,21.7301,21.6304,21.7301,18600.0
2005-04-20 11:00:00,34.86,34.95,34.86,34.93,20200.0,21.7301,21.7862,21.7301,21.7738,20200.0
2005-04-20 11:05:00,34.94,34.99,34.94,34.96,25400.0,21.78,21.8112,21.78,21.7925,25400.0
2005-04-20 11:10:00,34.96,34.96,34.86,34.87,14700.0,21.7925,21.7925,21.7301,21.7364,14700.0
2005-04-20 11:15:00,34.86,34.87,34.83,34.86,10100.0,21.7301,21.7364,21.7114,21.7301,10100.0
2005-04-20 11:20:00,34.86,34.87,34.8,34.81,10900.0,21.7301,21.7364,21.6927,21.699,10900.0
2005-04-20 11:25:00,34.81,34.81,34.78,34.78,10900.0,21.699,21.699,21.6803,21.6803,10900.0
2005-04-20 11:30:00,34.79,34.82,34.78,34.82,16700.0,21.6865,21.7052,21.6803,21.7052,16700.0
2005-04-20 11:35:00,34.82,34.83,34.81,34.81,6200.0,21.7052,21.7114,21.699,21.699,6200.0
2005-04-20 11:40:00,34.82,34.83,34.8,34.83,9900.0,21.7052,21.7114,21.6927,21.7114,9900.0
2005-04-20 11:45:00,34.83,34.83,34.82,34.82,2900.0,21.7114,21.7114,21.7052,21.7052,2900.0
2005-04-20 11:50:00,34.83,34.86,34.81,34.81,15200.0,21.7114,21.7301,21.699,21.699,15200.0
2005-04-20 11:55:00,34.81,34.83,34.81,34.83,6000.0,21.699,21.7114,21.699,21.7114,6000.0
2005-04-20 12:00:00,34.83,34.84,34.8,34.81,10400.0,21.7114,21.7177,21.6927,21.699,10400.0
2005-04-20 12:05:00,34.81,34.82,34.79,34.8,13700.0,21.699,21.7052,21.6865,21.6927,13700.0
2005-04-20 12:10:00,34.81,34.82,34.8,34.81,6800.0,21.699,21.7052,21.6927,21.699,6800.0
2005-04-20 12:15:00,34.81,34.81,34.75,34.75,12100.0,21.699,21.699,21.6616,21.6616,12100.0
2005-04-20 12:20:00,34.75,34.77,34.74,34.76,11100.0,21.6616,21.674,21.6553,21.6678,11100.0
2005-04-20 12:25:00,34.77,34.8,34.76,34.78,17100.0,21.674,21.6927,21.6678,21.6803,17100.0
2005-04-20 12:30:00,34.79,34.82,34.79,34.81,4700.0,21.6865,21.7052,21.6865,21.699,4700.0
2005-04-20 12:35:00,34.82,34.82,34.74,34.74,10400.0,21.7052,21.7052,21.6553,21.6553,10400.0
2005-04-20 12:40:00,34.74,34.75,34.73,34.74,9100.0,21.6553,21.6616,21.6491,21.6553,9100.0
2005-04-20 12:45:00,34.74,34.74,34.7,34.7,15100.0,21.6553,21.6553,21.6304,21.6304,15100.0
2005-04-20 12:50:00,34.7,34.7,34.6,34.65,17700.0,21.6304,21.6304,21.568,21.5992,17700.0
2005-04-20 12:55:00,34.64,34.64,34.57,34.58,12600.0,21.593,21.593,21.5493,21.5556,12600.0
2005-04-20 13:00:00,34.58,34.64,34.58,34.62,29100.0,21.5556,21.593,21.5556,21.5805,29100.0
2005-04-20 13:05:00,34.62,34.67,34.62,34.65,12700.0,21.5805,21.6117,21.5805,21.5992,12700.0
2005-04-20 13:10:00,34.65,34.65,34.61,34.64,9200.0,21.5992,21.5992,21.5743,21.593,9200.0
2005-04-20 13:15:00,34.63,34.69,34.62,34.68,6800.0,21.5867,21.6242,21.5805,21.6179,6800.0
2005-04-20 13:20:00,34.7,34.72,34.69,34.72,4800.0,21.6304,21.6429,21.6242,21.6429,4800.0
2005-04-20 13:25:00,34.73,34.74,34.68,34.68,10500.0,21.6491,21.6553,21.6179,21.6179,10500.0
2005-04-20 13:30:00,34.68,34.7,34.63,34.66,9000.0,21.6179,21.6304,21.5867,21.6054,9000.0
2005-04-20 13:35:00,34.66,34.7,34.65,34.69,6600.0,21.6054,21.6304,21.5992,21.6242,6600.0
2005-04-20 13:40:00,34.68,34.72,34.68,34.72,6300.0,21.6179,21.6429,21.6179,21.6429,6300.0
2005-04-20 13:45:00,34.72,34.73,34.71,34.73,8100.0,21.6429,21.6491,21.6366,21.6491,8100.0
2005-04-20 13:50:00,34.73,34.8,34.73,34.78,14200.0,21.6491,21.6927,21.6491,21.6803,14200.0
2005-04-20 13:55:00,34.79,34.81,34.73,34.76,14500.0,21.6865,21.699,21.6491,21.6678,14500.0
2005-04-20 14:00:00,34.78,34.8,34.74,34.75,19900.0,21.6803,21.6927,21.6553,21.6616,19900.0
2005-04-20 14:05:00,34.75,34.75,34.67,34.7,13900.0,21.6616,21.6616,21.6117,21.6304,13900.0
2005-04-20 14:10:00,34.72,34.73,34.69,34.7,12500.0,21.6429,21.6491,21.6242,21.6304,12500.0
2005-04-20 14:15:00,34.7,34.71,34.65,34.71,61400.0,21.6304,21.6366,21.5992,21.6366,61400.0
2005-04-20 14:20:00,34.72,34.75,34.65,34.67,14400.0,21.6429,21.6616,21.5992,21.6117,14400.0
2005-04-20 14:25:00,34.67,34.73,34.66,34.73,14400.0,21.6117,21.6491,21.6054,21.6491,14400.0
2005-04-20 14:30:00,34.73,34.74,34.7,34.73,9500.0,21.6491,21.6553,21.6304,21.6491,9500.0
2005-04-20 14:35:00,34.75,34.78,34.75,34.77,9900.0,21.6616,21.6803,21.6616,21.674,9900.0
2005-04-20 14:40:00,34.77,34.8,34.76,34.78,8800.0,21.674,21.6927,21.6678,21.6803,8800.0
2005-04-20 14:45:00,34.77,34.77,34.73,34.75,11600.0,21.674,21.674,21.6491,21.6616,11600.0
2005-04-20 14:50:00,34.75,34.75,34.73,34.74,5900.0,21.6616,21.6616,21.6491,21.6553,5900.0
2005-04-20 14:55:00,34.74,34.77,34.74,34.77,9300.0,21.6553,21.674,21.6553,21.674,9300.0
2005-04-20 15:00:00,34.76,34.76,34.74,34.74,9900.0,21.6678,21.6678,21.6553,21.6553,9900.0
2005-04-20 15:05:00,34.75,34.76,34.73,34.74,18000.0,21.6616,21.6678,21.6491,21.6553,18000.0
2005-04-20 15:10:00,34.74,34.74,34.63,34.63,15400.0,21.6553,21.6553,21.5867,21.5867,15400.0
2005-04-20 15:15:00,34.61,34.63,34.56,34.56,17100.0,21.5743,21.5867,21.5431,21.5431,17100.0
2005-04-20 15:20:00,34.56,34.58,34.54,34.56,21400.0,21.5431,21.5556,21.5306,21.5431,21400.0
2005-04-20 15:25:00,34.56,34.64,34.56,34.62,15700.0,21.5431,21.593,21.5431,21.5805,15700.0
2005-04-20 15:30:00,34.62,34.67,34.62,34.65,14600.0,21.5805,21.6117,21.5805,21.5992,14600.0
2005-04-20 15:35:00,34.65,34.66,34.6,34.61,25900.0,21.5992,21.6054,21.568,21.5743,25900.0
2005-04-20 15:40:00,34.61,34.66,34.6,34.64,27000.0,21.5743,21.6054,21.568,21.593,27000.0
2005-04-20 15:45:00,34.64,34.64,34.54,34.55,23000.0,21.593,21.593,21.5306,21.5369,23000.0
2005-04-20 15:50:00,34.53,34.54,34.5,34.51,20000.0,21.5244,21.5306,21.5057,21.5119,20000.0
2005-04-20 15:55:00,34.51,34.52,34.48,34.51,36800.0,21.5119,21.5182,21.4932,21.5119,36800.0
2005-04-21 09:30:00,34.4,34.52,34.38,34.52,45600.0,21.4434,21.5182,21.4309,21.5182,45600.0
2005-04-21 09:35:00,34.53,34.67,34.52,34.67,24000.0,21.5244,21.6117,21.5182,21.6117,24000.0
2005-04-21 09:40:00,34.67,34.78,34.63,34.63,17800.0,21.6117,21.6803,21.5867,21.5867,17800.0
2005-04-21 09:45:00,34.63,34.63,34.54,34.55,34200.0,21.5867,21.5867,21.5306,21.5369,34200.0
2005-04-21 09:50:00,34.57,34.7,34.52,34.7,18000.0,21.5493,21.6304,21.5182,21.6304,18000.0
2005-04-21 09:55:00,34.69,34.73,34.67,34.73,13500.0,21.6242,21.6491,21.6117,21.6491,13500.0
2005-04-21 10:00:00,34.73,34.76,34.65,34.65,33800.0,21.6491,21.6678,21.5992,21.5992,33800.0
2005-04-21 10:05:00,34.64,34.64,34.59,34.64,34800.0,21.593,21.593,21.5618,21.593,34800.0
2005-04-21 10:10:00,34.64,34.76,34.6,34.74,48000.0,21.593,21.6678,21.568,21.6553,48000.0
2005-04-21 10:15:00,34.73,34.75,34.61,34.63,25800.0,21.6491,21.6616,21.5743,21.5867,25800.0
2005-04-21 10:20:00,34.64,34.72,34.64,34.71,18900.0,21.593,21.6429,21.593,21.6366,18900.0
2005-04-21 10:25:00,34.7,34.75,34.69,34.69,12800.0,21.6304,21.6616,21.6242,21.6242,12800.0
2005-04-21 10:30:00,34.68,34.75,34.68,34.75,22200.0,21.6179,21.6616,21.6179,21.6616,22200.0
2005-04-21 10:35:00,34.75,34.8,34.73,34.76,16600.0,21.6616,21.6927,21.6491,21.6678,16600.0
2005-04-21 10:40:00,34.79,34.79,34.68,34.68,8000.0,21.6865,21.6865,21.6179,21.6179,8000.0
2005-04-21 10:45:00,34.66,34.75,34.64,34.74,13900.0,21.6054,21.6616,21.593,21.6553,13900.0
2005-04-21 10:50:00,34.74,34.85,34.74,34.84,9400.0,21.6553,21.7239,21.6553,21.7177,9400.0
2005-04-21 10:55:00,34.84,34.86,34.79,34.79,18000.0,21.7177,21.7301,21.6865,21.6865,18000.0
2005-04-21 11:00:00,34.79,34.8,34.69,34.69,18700.0,21.6865,21.6927,21.6242,21.6242,18700.0
2005-04-21 11:05:00,34.69,34.73,34.66,34.73,22300.0,21.6242,21.6491,21.6054,21.6491,22300.0
2005-04-21 11:10:00,34.73,34.73,34.65,34.66,18800.0,21.6491,21.6491,21.5992,21.6054,18800.0
2005-04-21 11:15:00,34.66,34.75,34.64,34.75,22700.0,21.6054,21.6616,21.593,21.6616,22700.0
2005-04-21 11:20:00,34.75,34.81,34.74,34.79,17900.0,21.6616,21.699,21.6553,21.6865,17900.0
2005-04-21 11:25:00,34.78,34.82,34.77,34.79,15900.0,21.6803,21.7052,21.674,21.6865,15900.0
2005-04-21 11:30:00,34.8,34.85,34.79,34.85,22800.0,21.6927,21.7239,21.6865,21.7239,22800.0
2005-04-21 11:35:00,34.85,34.89,34.84,34.88,18000.0,21.7239,21.7488,21.7177,21.7426,18000.0
2005-04-21 11:40:00,34.88,34.9,34.82,34.9,25500.0,21.7426,21.7551,21.7052,21.7551,25500.0
2005-04-21 11:45:00,34.9,34.93,34.88,34.93,11000.0,21.7551,21.7738,21.7426,21.7738,11000.0
2005-04-21 11:50:00,34.93,34.96,34.87,34.9,14800.0,21.7738,21.7925,21.7364,21.7551,14800.0
2005-04-21 11:55:00,34.89,34.94,34.89,34.94,12500.0,21.7488,21.78,21.7488,21.78,12500.0
2005-04-21 12:00:00,34.92,34.99,34.9,34.97,30200.0,21.7675,21.8112,21.7551,21.7987,30200.0
2005-04-21 12:05:00,34.97,34.99,34.94,34.96,27600.0,21.7987,21.8112,21.78,21.7925,27600.0
2005-04-21 12:10:00,34.95,34.95,34.9,34.93,12300.0,21.7862,21.7862,21.7551,21.7738,12300.0
2005-04-21 12:15:00,34.94,34.94,34.88,34.89,8300.0,21.78,21.78,21.7426,21.7488,8300.0
2005-04-21 12:20:00,34.89,34.92,34.87,34.9,11400.0,21.7488,21.7675,21.7364,21.7551,11400.0
2005-04-21 12:25:00,34.9,34.91,34.88,34.89,9800.0,21.7551,21.7613,21.7426,21.7488,9800.0
2005-04-21 12:30:00,34.88,34.88,34.83,34.85,11300.0,21.7426,21.7426,21.7114,21.7239,11300.0
2005-04-21 12:35:00,34.85,34.91,34.82,34.86,13300.0,21.7239,21.7613,21.7052,21.7301,13300.0
2005-04-21 12:40:00,34.86,34.86,34.83,34.86,8100.0,21.7301,21.7301,21.7114,21.7301,8100.0
2005-04-21 12:45:00,34.86,34.89,34.85,34.89,10100.0,21.7301,21.7488,21.7239,21.7488,10100.0
2005-04-21 12:50:00,34.9,34.9,34.81,34.81,13100.0,21.7551,21.7551,21.699,21.699,13100.0
2005-04-21 12:55:00,34.81,34.81,34.76,34.81,17000.0,21.699,21.699,21.6678,21.699,17000.0
2005-04-21 13:00:00,34.81,34.81,34.78,34.79,9600.0,21.699,21.699,21.6803,21.6865,9600.0
2005-04-21 13:05:00,34.78,34.79,34.75,34.79,14000.0,21.6803,21.6865,21.6616,21.6865,14000.0
2005-04-21 13:10:00,34.8,34.81,34.78,34.8,9100.0,21.6927,21.699,21.6803,21.6927,9100.0
2005-04-21 13:15:00,34.8,34.86,34.8,34.85,9300.0,21.6927,21.7301,21.6927,21.7239,9300.0
2005-04-21 13:20:00,34.85,34.85,34.79,34.8,12400.0,21.7239,21.7239,21.6865,21.6927,12400.0
2005-04-21 13:25:00,34.8,34.81,34.78,34.78,8100.0,21.6927,21.699,21.6803,21.6803,8100.0
2005-04-21 13:30:00,34.78,34.78,34.75,34.78,11400.0,21.6803,21.6803,21.6616,21.6803,11400.0
2005-04-21 13:35:00,34.77,34.85,34.77,34.85,19600.0,21.674,21.7239,21.674,21.7239,19600.0
2005-04-21 13:40:00,34.84,34.85,34.82,34.84,9500.0,21.7177,21.7239,21.7052,21.7177,9500.0
2005-04-21 13:45:00,34.84,34.87,34.81,34.87,13900.0,21.7177,21.7364,21.699,21.7364,13900.0
2005-04-21 13:50:00,34.87,34.87,34.84,34.85,10600.0,21.7364,21.7364,21.7177,21.7239,10600.0
2005-04-21 13:55:00,34.84,34.85,34.82,34.82,10200.0,21.7177,21.7239,21.7052,21.7052,10200.0
2005-04-21 14:00:00,34.83,34.83,34.73,34.79,25000.0,21.7114,21.7114,21.6491,21.6865,25000.0
2005-04-21 14:05:00,34.8,34.9,34.77,34.9,40900.0,21.6927,21.7551,21.674,21.7551,40900.0
2005-04-21 14:10:00,34.89,34.9,34.87,34.88,13200.0,21.7488,21.7551,21.7364,21.7426,13200.0
2005-04-21 14:15:00,34.9,34.91,34.87,34.91,32900.0,21.7551,21.7613,21.7364,21.7613,32900.0
2005-04-21 14:20:00,34.89,34.98,34.87,34.98,17000.0,21.7488,21.8049,21.7364,21.8049,17000.0
2005-04-21 14:25:00,34.96,34.98,34.92,34.94,10700.0,21.7925,21.8049,21.7675,21.78,10700.0
2005-04-21 14:30:00,34.94,34.94,34.89,34.9,14400.0,21.78,21.78,21.7488,21.7551,14400.0
2005-04-21 14:35:00,34.91,34.92,34.89,34.91,12800.0,21.7613,21.7675,21.7488,21.7613,12800.0
2005-04-21 14:40:00,34.91,34.95,34.88,34.94,20600.0,21.7613,21.7862,21.7426,21.78,20600.0
2005-04-21 14:45:00,34.95,35.0,34.92,34.99,26500.0,21.7862,21.8174,21.7675,21.8112,26500.0
2005-04-21 14:50:00,34.99,34.99,34.96,34.98,17300.0,21.8112,21.8112,21.7925,21.8049,17300.0
2005-04-21 14:55:00,34.98,34.99,34.95,34.99,23000.0,21.8049,21.8112,21.7862,21.8112,23000.0
2005-04-21 15:00:00,34.99,35.0,34.99,34.99,8700.0,21.8112,21.8174,21.8112,21.8112,8700.0
2005-04-21 15:05:00,34.99,35.01,34.99,35.0,18700.0,21.8112,21.8236,21.8112,21.8174,18700.0
2005-04-21 15:10:00,35.0,35.01,34.96,34.96,22900.0,21.8174,21.8236,21.7925,21.7925,22900.0
2005-04-21 15:15:00,34.97,34.97,34.88,34.89,17000.0,21.7987,21.7987,21.7426,21.7488,17000.0
2005-04-21 15:20:00,34.89,34.9,34.85,34.86,26200.0,21.7488,21.7551,21.7239,21.7301,26200.0
2005-04-21 15:25:00,34.86,34.96,34.86,34.94,25600.0,21.7301,21.7925,21.7301,21.78,25600.0
2005-04-21 15:30:00,34.95,35.03,34.95,35.03,28700.0,21.7862,21.8361,21.7862,21.8361,28700.0
2005-04-21 15:35:00,35.02,35.04,35.0,35.01,44000.0,21.8299,21.8423,21.8174,21.8236,44000.0
2005-04-21 15:40:00,35.01,35.04,34.92,34.98,59000.0,21.8236,21.8423,21.7675,21.8049,59000.0
2005-04-21 15:45:00,34.99,35.01,34.97,34.99,60900.0,21.8112,21.8236,21.7987,21.8112,60900.0
2005-04-21 15:50:00,34.99,35.01,34.96,34.96,33100.0,21.8112,21.8236,21.7925,21.7925,33100.0
2005-04-21 15:55:00,34.96,35.0,34.9,34.9,127800.0,21.7925,21.8174,21.7551,21.7551,127800.0
2005-04-22 09:30:00,34.88,35.02,34.88,35.01,14500.0,21.7426,21.8299,21.7426,21.8236,14500.0
2005-04-22 09:35:00,34.96,35.05,34.96,35.05,35200.0,21.7925,21.8486,21.7925,21.8486,35200.0
2005-04-22 09:40:00,35.05,35.11,34.99,35.0,29000.0,21.8486,21.886,21.8112,21.8174,29000.0
2005-04-22 09:45:00,35.02,35.13,35.0,35.13,19500.0,21.8299,21.8984,21.8174,21.8984,19500.0
2005-04-22 09:50:00,35.13,35.13,35.0,35.04,36900.0,21.8984,21.8984,21.8174,21.8423,36900.0
2005-04-22 09:55:00,35.04,35.04,34.98,35.03,53900.0,21.8423,21.8423,21.8049,21.8361,53900.0
2005-04-22 10:00:00,35.03,35.07,34.97,34.97,26100.0,21.8361,21.861,21.7987,21.7987,26100.0
2005-04-22 10:05:00,34.97,34.98,34.96,34.97,8200.0,21.7987,21.8049,21.7925,21.7987,8200.0
2005-04-22 10:10:00,34.98,34.99,34.95,34.99,48500.0,21.8049,21.8112,21.7862,21.8112,48500.0
2005-04-22 10:15:00,35.01,35.02,34.92,34.94,28500.0,21.8236,21.8299,21.7675,21.78,28500.0
2005-04-22 10:20:00,34.94,34.99,34.92,34.92,16600.0,21.78,21.8112,21.7675,21.7675,16600.0
2005-04-22 10:25:00,34.93,34.93,34.89,34.9,22100.0,21.7738,21.7738,21.7488,21.7551,22100.0
2005-04-22 10:30:00,34.9,34.91,34.89,34.89,8300.0,21.7551,21.7613,21.7488,21.7488,8300.0
2005-04-22 10:35:00,34.9,34.91,34.87,34.88,28800.0,21.7551,21.7613,21.7364,21.7426,28800.0
2005-04-22 10:40:00,34.87,34.87,34.81,34.82,17800.0,21.7364,21.7364,21.699,21.7052,17800.0
2005-04-22 10:45:00,34.82,34.85,34.82,34.85,32700.0,21.7052,21.7239,21.7052,21.7239,32700.0
2005-04-22 10:50:00,34.85,34.94,34.85,34.93,49500.0,21.7239,21.78,21.7239,21.7738,49500.0
2005-04-22 10:55:00,34.94,34.95,34.93,34.95,17400.0,21.78,21.7862,21.7738,21.7862,17400.0
2005-04-22 11:00:00,34.94,35.01,34.94,34.99,25700.0,21.78,21.8236,21.78,21.8112,25700.0
2005-04-22 11:05:00,34.99,34.99,34.92,34.93,15900.0,21.8112,21.8112,21.7675,21.7738,15900.0
2005-04-22 11:10:00,34.93,34.95,34.91,34.92,7500.0,21.7738,21.7862,21.7613,21.7675,7500.0
2005-04-22 11:15:00,34.92,34.99,34.92,34.97,14900.0,21.7675,21.8112,21.7675,21.7987,14900.0
2005-04-22 11:20:00,34.98,34.99,34.96,34.96,9700.0,21.8049,21.8112,21.7925,21.7925,9700.0
2005-04-22 11:25:00,34.97,34.97,34.96,34.96,5700.0,21.7987,21.7987,21.7925,21.7925,5700.0
2005-04-22 11:30:00,34.97,34.99,34.96,34.99,17100.0,21.7987,21.8112,21.7925,21.8112,17100.0
2005-04-22 11:35:00,34.99,35.0,34.98,34.99,12700.0,21.8112,21.8174,21.8049,21.8112,12700.0
2005-04-22 11:40:00,34.98,35.0,34.97,34.99,23000.0,21.8049,21.8174,21.7987,21.8112,23000.0
2005-04-22 11:45:00,34.98,35.03,34.98,35.02,17500.0,21.8049,21.8361,21.8049,21.8299,17500.0
2005-04-22 11:50:00,35.01,35.07,35.01,35.06,18400.0,21.8236,21.861,21.8236,21.8548,18400.0
2005-04-22 11:55:00,35.07,35.07,35.05,35.05,9300.0,21.861,21.861,21.8486,21.8486,9300.0
2005-04-22 12:00:00,35.05,35.07,35.05,35.07,10700.0,21.8486,21.861,21.8486,21.861,10700.0
2005-04-22 12:05:00,35.06,35.07,35.05,35.06,13500.0,21.8548,21.861,21.8486,21.8548,13500.0
2005-04-22 12:10:00,35.07,35.09,35.07,35.08,12900.0,21.861,21.8735,21.861,21.8673,12900.0
2005-04-22 12:15:00,35.08,35.12,35.06,35.12,20000.0,21.8673,21.8922,21.8548,21.8922,20000.0
2005-04-22 12:20:00,35.12,35.2,35.12,35.2,16500.0,21.8922,21.9421,21.8922,21.9421,16500.0
2005-04-22 12:25:00,35.19,35.21,35.19,35.2,18700.0,21.9358,21.9483,21.9358,21.9421,18700.0
2005-04-22 12:30:00,35.2,35.2,35.18,35.18,13400.0,21.9421,21.9421,21.9296,21.9296,13400.0
2005-04-22 12:35:00,35.19,35.26,35.18,35.25,12300.0,21.9358,21.9795,21.9296,21.9732,12300.0
2005-04-22 12:40:00,35.26,35.3,35.26,35.28,22000.0,21.9795,22.0044,21.9795,21.9919,22000.0
2005-04-22 12:45:00,35.28,35.32,35.26,35.3,22000.0,21.9919,22.0169,21.9795,22.0044,22000.0
2005-04-22 12:50:00,35.31,35.36,35.3,35.3,20000.0,22.0106,22.0418,22.0044,22.0044,20000.0
2005-04-22 12:55:00,35.31,35.35,35.31,35.33,12200.0,22.0106,22.0356,22.0106,22.0231,12200.0
2005-04-22 13:00:00,35.34,35.37,35.33,35.35,15200.0,22.0293,22.048,22.0231,22.0356,15200.0
2005-04-22 13:05:00,35.36,35.36,35.27,35.27,36100.0,22.0418,22.0418,21.9857,21.9857,36100.0
2005-04-22 13:10:00,35.27,35.29,35.26,35.29,9800.0,21.9857,21.9982,21.9795,21.9982,9800.0
2005-04-22 13:15:00,35.28,35.28,35.26,35.28,18800.0,21.9919,21.9919,21.9795,21.9919,18800.0
2005-04-22 13:20:00,35.28,35.3,35.28,35.29,8900.0,21.9919,22.0044,21.9919,21.9982,8900.0
2005-04-22 13:25:00,35.3,35.33,35.3,35.33,4400.0,22.0044,22.0231,22.0044,22.0231,4400.0
2005-04-22 13:30:00,35.33,35.34,35.31,35.31,19100.0,22.0231,22.0293,22.0106,22.0106,19100.0
2005-04-22 13:35:00,35.3,35.36,35.3,35.35,8700.0,22.0044,22.0418,22.0044,22.0356,8700.0
2005-04-22 13:40:00,35.35,35.36,35.31,35.31,8000.0,22.0356,22.0418,22.0106,22.0106,8000.0
2005-04-22 13:45:00,35.31,35.32,35.29,35.3,9300.0,22.0106,22.0169,21.9982,22.0044,9300.0
2005-04-22 13:50:00,35.3,35.33,35.3,35.32,8000.0,22.0044,22.0231,22.0044,22.0169,8000.0
2005-04-22 13:55:00,35.33,35.38,35.33,35.38,16700.0,22.0231,22.0543,22.0231,22.0543,16700.0
2005-04-22 14:00:00,35.38,35.39,35.38,35.39,10300.0,22.0543,22.0605,22.0543,22.0605,10300.0
2005-04-22 14:05:00,35.39,35.4,35.38,35.38,7300.0,22.0605,22.0667,22.0543,22.0543,7300.0
2005-04-22 14:10:00,35.39,35.39,35.38,35.38,8600.0,22.0605,22.0605,22.0543,22.0543,8600.0
2005-04-22 14:15:00,35.36,35.37,35.34,35.35,23600.0,22.0418,22.048,22.0293,22.0356,23600.0
2005-04-22 14:20:00,35.36,35.36,35.28,35.29,13300.0,22.0418,22.0418,21.9919,21.9982,13300.0
2005-04-22 14:25:00,35.29,35.4,35.28,35.39,11900.0,21.9982,22.0667,21.9919,22.0605,11900.0
2005-04-22 14:30:00,35.4,35.4,35.35,35.39,23100.0,22.0667,22.0667,22.0356,22.0605,23100.0
2005-04-22 14:35:00,35.38,35.38,35.27,35.27,24300.0,22.0543,22.0543,21.9857,21.9857,24300.0
2005-04-22 14:40:00,35.28,35.28,35.24,35.26,15000.0,21.9919,21.9919,21.967,21.9795,15000.0
2005-04-22 14:45:00,35.26,35.26,35.21,35.21,18600.0,21.9795,21.9795,21.9483,21.9483,18600.0
2005-04-22 14:50:00,35.23,35.32,35.23,35.31,26700.0,21.9608,22.0169,21.9608,22.0106,26700.0
2005-04-22 14:55:00,35.31,35.35,35.3,35.32,12100.0,22.0106,22.0356,22.0044,22.0169,12100.0
2005-04-22 15:00:00,35.32,35.4,35.32,35.39,15100.0,22.0169,22.0667,22.0169,22.0605,15100.0
2005-04-22 15:05:00,35.38,35.38,35.26,35.27,45400.0,22.0543,22.0543,21.9795,21.9857,45400.0
2005-04-22 15:10:00,35.26,35.27,35.23,35.23,16900.0,21.9795,21.9857,21.9608,21.9608,16900.0
2005-04-22 15:15:00,35.23,35.29,35.23,35.27,60700.0,21.9608,21.9982,21.9608,21.9857,60700.0
2005-04-22 15:20:00,35.27,35.3,35.24,35.28,18300.0,21.9857,22.0044,21.967,21.9919,18300.0
2005-04-22 15:25:00,35.26,35.27,35.1,35.11,36600.0,21.9795,21.9857,21.8797,21.886,36600.0
2005-04-22 15:30:00,35.1,35.14,35.04,35.06,35600.0,21.8797,21.9047,21.8423,21.8548,35600.0
2005-04-22 15:35:00,35.07,35.22,35.07,35.21,52900.0,21.861,21.9545,21.861,21.9483,52900.0
2005-04-22 15:40:00,35.2,35.24,35.16,35.18,43000.0,21.9421,21.967,21.9171,21.9296,43000.0
2005-04-22 15:45:00,35.18,35.19,35.12,35.12,18400.0,21.9296,21.9358,21.8922,21.8922,18400.0
2005-04-22 15:50:00,35.12,35.23,35.11,35.2,42200.0,21.8922,21.9608,21.886,21.9421,42200.0
2005-04-22 15:55:00,35.2,35.31,35.16,35.31,66900.0,21.9421,22.0106,21.9171,22.0106,66900.0
2005-04-25 09:30:00,35.4,35.5,35.4,35.48,61400.0,22.0667,22.1291,22.0667,22.1166,61400.0
2005-04-25 09:35:00,35.48,35.59,35.41,35.57,45300.0,22.1166,22.1852,22.073,22.1727,45300.0
2005-04-25 09:40:00,35.57,35.6,35.5,35.59,39000.0,22.1727,22.1914,22.1291,22.1852,39000.0
2005-04-25 09:45:00,35.58,35.66,35.54,35.64,18900.0,22.1789,22.2288,22.154,22.2163,18900.0
2005-04-25 09:50:00,35.6,35.65,35.53,35.55,33800.0,22.1914,22.2226,22.1478,22.1602,33800.0
2005-04-25 09:55:00,35.58,35.58,35.53,35.55,22700.0,22.1789,22.1789,22.1478,22.1602,22700.0
2005-04-25 10:00:00,35.54,35.61,35.54,35.57,30400.0,22.154,22.1976,22.154,22.1727,30400.0
2005-04-25 10:05:00,35.57,35.7,35.54,35.7,37700.0,22.1727,22.2537,22.154,22.2537,37700.0
2005-04-25 10:10:00,35.7,35.81,35.7,35.77,49200.0,22.2537,22.3223,22.2537,22.2974,49200.0
2005-04-25 10:15:00,35.78,35.79,35.74,35.75,47000.0,22.3036,22.3098,22.2787,22.2849,47000.0
2005-04-25 10:20:00,35.75,35.75,35.67,35.67,55700.0,22.2849,22.2849,22.235,22.235,55700.0
2005-04-25 10:25:00,35.67,35.73,35.66,35.67,105900.0,22.235,22.2724,22.2288,22.235,105900.0
2005-04-25 10:30:00,35.67,35.7,35.64,35.65,121300.0,22.235,22.2537,22.2163,22.2226,121300.0
2005-04-25 10:35:00,35.65,35.68,35.62,35.65,14700.0,22.2226,22.2413,22.2039,22.2226,14700.0
2005-04-25 10:40:00,35.64,35.65,35.63,35.64,19400.0,22.2163,22.2226,22.2101,22.2163,19400.0
2005-04-25 10:45:00,35.65,35.65,35.6,35.6,18900.0,22.2226,22.2226,22.1914,22.1914,18900.0
2005-04-25 10:50:00,35.61,35.61,35.58,35.58,12000.0,22.1976,22.1976,22.1789,22.1789,12000.0
2005-04-25 10:55:00,35.58,35.63,35.58,35.62,25300.0,22.1789,22.2101,22.1789,22.2039,25300.0
2005-04-25 11:00:00,35.62,35.66,35.6,35.6,27500.0,22.2039,22.2288,22.1914,22.1914,27500.0
2005-04-25 11:05:00,35.62,35.62,35.57,35.57,29600.0,22.2039,22.2039,22.1727,22.1727,29600.0
2005-04-25 11:10:00,35.58,35.6,35.58,35.58,9000.0,22.1789,22.1914,22.1789,22.1789,9000.0
2005-04-25 11:15:00,35.57,35.59,35.5,35.51,26800.0,22.1727,22.1852,22.1291,22.1353,26800.0
2005-04-25 11:20:00,35.51,35.52,35.49,35.49,12600.0,22.1353,22.1415,22.1228,22.1228,12600.0
2005-04-25 11:25:00,35.5,35.5,35.47,35.5,16700.0,22.1291,22.1291,22.1104,22.1291,16700.0
2005-04-25 11:30:00,35.5,35.51,35.47,35.49,51000.0,22.1291,22.1353,22.1104,22.1228,51000.0
2005-04-25 11:35:00,35.5,35.53,35.49,35.5,13600.0,22.1291,22.1478,22.1228,22.1291,13600.0
2005-04-25 11:40:00,35.49,35.49,35.48,35.49,13700.0,22.1228,22.1228,22.1166,22.1228,13700.0
2005-04-25 11:45:00,35.49,35.52,35.48,35.51,18900.0,22.1228,22.1415,22.1166,22.1353,18900.0
2005-04-25 11:50:00,35.5,35.52,35.5,35.5,27300.0,22.1291,22.1415,22.1291,22.1291,27300.0
2005-04-25 11:55:00,35.51,35.51,35.48,35.49,10400.0,22.1353,22.1353,22.1166,22.1228,10400.0
2005-04-25 12:00:00,35.49,35.49,35.43,35.43,17800.0,22.1228,22.1228,22.0854,22.0854,17800.0
2005-04-25 12:05:00,35.43,35.46,35.43,35.46,27700.0,22.0854,22.1041,22.0854,22.1041,27700.0
2005-04-25 12:10:00,35.46,35.47,35.45,35.45,9400.0,22.1041,22.1104,22.0979,22.0979,9400.0
2005-04-25 12:15:00,35.45,35.46,35.43,35.44,17800.0,22.0979,22.1041,22.0854,22.0917,17800.0
2005-04-25 12:20:00,35.44,35.45,35.38,35.45,13500.0,22.0917,22.0979,22.0543,22.0979,13500.0
2005-04-25 12:25:00,35.45,35.48,35.43,35.44,8900.0,22.0979,22.1166,22.0854,22.0917,8900.0
2005-04-25 12:30:00,35.44,35.46,35.42,35.45,13600.0,22.0917,22.1041,22.0792,22.0979,13600.0
2005-04-25 12:35:00,35.45,35.47,35.39,35.43,27400.0,22.0979,22.1104,22.0605,22.0854,27400.0
2005-04-25 12:40:00,35.43,35.45,35.43,35.44,7400.0,22.0854,22.0979,22.0854,22.0917,7400.0
2005-04-25 12:45:00,35.43,35.43,35.38,35.41,14800.0,22.0854,22.0854,22.0543,22.073,14800.0
2005-04-25 12:50:00,35.39,35.43,35.39,35.41,8900.0,22.0605,22.0854,22.0605,22.073,8900.0
2005-04-25 12:55:00,35.42,35.42,35.38,35.38,13100.0,22.0792,22.0792,22.0543,22.0543,13100.0
2005-04-25 13:00:00,35.39,35.39,35.33,35.35,23700.0,22.0605,22.0605,22.0231,22.0356,23700.0
2005-04-25 13:05:00,35.35,35.35,35.33,35.34,12800.0,22.0356,22.0356,22.0231,22.0293,12800.0
2005-04-25 13:10:00,35.33,35.33,35.29,35.31,47600.0,22.0231,22.0231,21.9982,22.0106,47600.0
2005-04-25 13:15:00,35.32,35.33,35.3,35.31,15000.0,22.0169,22.0231,22.0044,22.0106,15000.0
2005-04-25 13:20:00,35.3,35.32,35.3,35.31,8300.0,22.0044,22.0169,22.0044,22.0106,8300.0
2005-04-25 13:25:00,35.31,35.35,35.3,35.31,13300.0,22.0106,22.0356,22.0044,22.0106,13300.0
2005-04-25 13:30:00,35.31,35.36,35.31,35.35,24000.0,22.0106,22.0418,22.0106,22.0356,24000.0
2005-04-25 13:35:00,35.35,35.4,35.35,35.4,14600.0,22.0356,22.0667,22.0356,22.0667,14600.0
2005-04-25 13:40:00,35.41,35.41,35.4,35.41,11000.0,22.073,22.073,22.0667,22.073,11000.0
2005-04-25 13:45:00,35.41,35.41,35.38,35.4,13500.0,22.073,22.073,22.0543,22.0667,13500.0
2005-04-25 13:50:00,35.39,35.41,35.36,35.4,7900.0,22.0605,22.073,22.0418,22.0667,7900.0
2005-04-25 13:55:00,35.4,35.42,35.39,35.39,8200.0,22.0667,22.0792,22.0605,22.0605,8200.0
2005-04-25 14:00:00,35.39,35.42,35.39,35.41,9900.0,22.0605,22.0792,22.0605,22.073,9900.0
2005-04-25 14:05:00,35.41,35.46,35.41,35.45,12100.0,22.073,22.1041,22.073,22.0979,12100.0
2005-04-25 14:10:00,35.45,35.5,35.45,35.46,23900.0,22.0979,22.1291,22.0979,22.1041,23900.0
2005-04-25 14:15:00,35.47,35.49,35.45,35.47,12600.0,22.1104,22.1228,22.0979,22.1104,12600.0
2005-04-25 14:20:00,35.48,35.48,35.44,35.46,35100.0,22.1166,22.1166,22.0917,22.1041,35100.0
2005-04-25 14:25:00,35.46,35.5,35.45,35.49,16500.0,22.1041,22.1291,22.0979,22.1228,16500.0
2005-04-25 14:30:00,35.49,35.5,35.48,35.49,15200.0,22.1228,22.1291,22.1166,22.1228,15200.0
2005-04-25 14:35:00,35.48,35.51,35.47,35.5,26100.0,22.1166,22.1353,22.1104,22.1291,26100.0
2005-04-25 14:40:00,35.5,35.52,35.5,35.5,26600.0,22.1291,22.1415,22.1291,22.1291,26600.0
2005-04-25 14:45:00,35.51,35.51,35.47,35.49,20800.0,22.1353,22.1353,22.1104,22.1228,20800.0
2005-04-25 14:50:00,35.49,35.49,35.45,35.46,17400.0,22.1228,22.1228,22.0979,22.1041,17400.0
2005-04-25 14:55:00,35.46,35.48,35.43,35.43,19200.0,22.1041,22.1166,22.0854,22.0854,19200.0
2005-04-25 15:00:00,35.43,35.43,35.37,35.38,18200.0,22.0854,22.0854,22.048,22.0543,18200.0
2005-04-25 15:05:00,35.38,35.4,35.35,35.39,13800.0,22.0543,22.0667,22.0356,22.0605,13800.0
2005-04-25 15:10:00,35.39,35.42,35.38,35.42,17300.0,22.0605,22.0792,22.0543,22.0792,17300.0
2005-04-25 15:15:00,35.42,35.43,35.38,35.42,26200.0,22.0792,22.0854,22.0543,22.0792,26200.0
2005-04-25 15:20:00,35.43,35.46,35.42,35.43,22300.0,22.0854,22.1041,22.0792,22.0854,22300.0
2005-04-25 15:25:00,35.44,35.48,35.43,35.47,16700.0,22.0917,22.1166,22.0854,22.1104,16700.0
2005-04-25 15:30:00,35.48,35.5,35.47,35.49,21700.0,22.1166,22.1291,22.1104,22.1228,21700.0
2005-04-25 15:35:00,35.49,35.49,35.47,35.47,16300.0,22.1228,22.1228,22.1104,22.1104,16300.0
2005-04-25 15:40:00,35.47,35.5,35.47,35.49,36600.0,22.1104,22.1291,22.1104,22.1228,36600.0
2005-04-25 15:45:00,35.48,35.5,35.46,35.49,24400.0,22.1166,22.1291,22.1041,22.1228,24400.0
2005-04-25 15:50:00,35.49,35.5,35.48,35.49,35600.0,22.1228,22.1291,22.1166,22.1228,35600.0
2005-04-25 15:55:00,35.48,35.5,35.46,35.48,102700.0,22.1166,22.1291,22.1041,22.1166,102700.0
2005-04-26 09:30:00,35.48,35.5,35.48,35.49,61500.0,22.1166,22.1291,22.1166,22.1228,61500.0
2005-04-26 09:35:00,35.49,35.49,35.3,35.33,38100.0,22.1228,22.1228,22.0044,22.0231,38100.0
2005-04-26 09:40:00,35.34,35.38,35.25,35.29,43300.0,22.0293,22.0543,21.9732,21.9982,43300.0
2005-04-26 09:45:00,35.26,35.27,35.2,35.25,17900.0,21.9795,21.9857,21.9421,21.9732,17900.0
2005-04-26 09:50:00,35.24,35.29,35.2,35.29,48500.0,21.967,21.9982,21.9421,21.9982,48500.0
2005-04-26 09:55:00,35.3,35.3,35.21,35.24,12400.0,22.0044,22.0044,21.9483,21.967,12400.0
2005-04-26 10:00:00,35.24,35.3,35.18,35.2,21200.0,21.967,22.0044,21.9296,21.9421,21200.0
2005-04-26 10:05:00,35.2,35.23,35.2,35.22,18400.0,21.9421,21.9608,21.9421,21.9545,18400.0
2005-04-26 10:10:00,35.23,35.23,35.19,35.22,19100.0,21.9608,21.9608,21.9358,21.9545,19100.0
2005-04-26 10:15:00,35.23,35.23,35.18,35.2,40700.0,21.9608,21.9608,21.9296,21.9421,40700.0
2005-04-26 10:20:00,35.19,35.21,35.16,35.16,44900.0,21.9358,21.9483,21.9171,21.9171,44900.0
2005-04-26 10:25:00,35.17,35.2,35.16,35.18,30100.0,21.9234,21.9421,21.9171,21.9296,30100.0
2005-04-26 10:30:00,35.18,35.25,35.16,35.23,75800.0,21.9296,21.9732,21.9171,21.9608,75800.0
2005-04-26 10:35:00,35.22,35.24,35.2,35.23,38100.0,21.9545,21.967,21.9421,21.9608,38100.0
2005-04-26 10:40:00,35.23,35.24,35.19,35.19,22500.0,21.9608,21.967,21.9358,21.9358,22500.0
2005-04-26 10:45:00,35.2,35.24,35.17,35.24,17300.0,21.9421,21.967,21.9234,21.967,17300.0
2005-04-26 10:50:00,35.22,35.25,35.21,35.25,34800.0,21.9545,21.9732,21.9483,21.9732,34800.0
2005-04-26 10:55:00,35.24,35.25,35.23,35.23,41900.0,21.967,21.9732,21.9608,21.9608,41900.0
2005-04-26 11:00:00,35.22,35.26,35.2,35.24,72100.0,21.9545,21.9795,21.9421,21.967,72100.0
2005-04-26 11:05:00,35.24,35.28,35.22,35.24,35700.0,21.967,21.9919,21.9545,21.967,35700.0
2005-04-26 11:10:00,35.25,35.26,35.24,35.24,13800.0,21.9732,21.9795,21.967,21.967,13800.0
2005-04-26 11:15:00,35.24,35.25,35.23,35.25,10000.0,21.967,21.9732,21.9608,21.9732,10000.0
2005-04-26 11:20:00,35.25,35.28,35.23,35.28,21300.0,21.9732,21.9919,21.9608,21.9919,21300.0
2005-04-26 11:25:00,35.28,35.28,35.26,35.28,3300.0,21.9919,21.9919,21.9795,21.9919,3300.0
2005-04-26 11:30:00,35.28,35.29,35.27,35.28,7000.0,21.9919,21.9982,21.9857,21.9919,7000.0
2005-04-26 11:35:00,35.28,35.3,35.27,35.28,14900.0,21.9919,22.0044,21.9857,21.9919,14900.0
2005-04-26 11:40:00,35.28,35.3,35.25,35.25,27800.0,21.9919,22.0044,21.9732,21.9732,27800.0
2005-04-26 11:45:00,35.25,35.3,35.25,35.27,15100.0,21.9732,22.0044,21.9732,21.9857,15100.0
2005-04-26 11:50:00,35.27,35.27,35.23,35.23,9900.0,21.9857,21.9857,21.9608,21.9608,9900.0
2005-04-26 11:55:00,35.23,35.23,35.21,35.22,9900.0,21.9608,21.9608,21.9483,21.9545,9900.0
2005-04-26 12:00:00,35.22,35.23,35.17,35.18,12500.0,21.9545,21.9608,21.9234,21.9296,12500.0
2005-04-26 12:05:00,35.18,35.19,35.16,35.16,10000.0,21.9296,21.9358,21.9171,21.9171,10000.0
2005-04-26 12:10:00,35.18,35.19,35.16,35.18,6000.0,21.9296,21.9358,21.9171,21.9296,6000.0
2005-04-26 12:15:00,35.18,35.22,35.16,35.2,16800.0,21.9296,21.9545,21.9171,21.9421,16800.0
2005-04-26 12:20:00,35.17,35.22,35.16,35.19,25600.0,21.9234,21.9545,21.9171,21.9358,25600.0
2005-04-26 12:25:00,35.19,35.19,35.17,35.17,8800.0,21.9358,21.9358,21.9234,21.9234,8800.0
2005-04-26 12:30:00,35.17,35.18,35.17,35.18,24100.0,21.9234,21.9296,21.9234,21.9296,24100.0
2005-04-26 12:35:00,35.18,35.21,35.17,35.17,20700.0,21.9296,21.9483,21.9234,21.9234,20700.0
2005-04-26 12:40:00,35.17,35.19,35.16,35.18,5800.0,21.9234,21.9358,21.9171,21.9296,5800.0
2005-04-26 12:45:00,35.21,35.21,35.18,35.19,3000.0,21.9483,21.9483,21.9296,21.9358,3000.0
2005-04-26 12:50:00,35.2,35.2,35.19,35.19,4600.0,21.9421,21.9421,21.9358,21.9358,4600.0
2005-04-26 12:55:00,35.19,35.19,35.16,35.16,6600.0,21.9358,21.9358,21.9171,21.9171,6600.0
2005-04-26 13:00:00,35.18,35.18,35.11,35.12,11800.0,21.9296,21.9296,21.886,21.8922,11800.0
2005-04-26 13:05:00,35.14,35.16,35.12,35.14,4800.0,21.9047,21.9171,21.8922,21.9047,4800.0
2005-04-26 13:10:00,35.14,35.18,35.14,35.18,4100.0,21.9047,21.9296,21.9047,21.9296,4100.0
2005-04-26 13:15:00,35.18,35.2,35.17,35.18,14400.0,21.9296,21.9421,21.9234,21.9296,14400.0
2005-04-26 13:20:00,35.18,35.19,35.13,35.13,13000.0,21.9296,21.9358,21.8984,21.8984,13000.0
2005-04-26 13:25:00,35.13,35.13,35.04,35.04,25100.0,21.8984,21.8984,21.8423,21.8423,25100.0
2005-04-26 13:30:00,35.04,35.13,35.02,35.11,47900.0,21.8423,21.8984,21.8299,21.886,47900.0
2005-04-26 13:35:00,35.09,35.1,35.0,35.03,46200.0,21.8735,21.8797,21.8174,21.8361,46200.0
2005-04-26 13:40:00,35.02,35.06,34.97,35.03,28100.0,21.8299,21.8548,21.7987,21.8361,28100.0
2005-04-26 13:45:00,35.02,35.04,35.0,35.03,29300.0,21.8299,21.8423,21.8174,21.8361,29300.0
2005-04-26 13:50:00,35.03,35.04,35.02,35.04,16200.0,21.8361,21.8423,21.8299,21.8423,16200.0
2005-04-26 13:55:00,35.04,35.06,35.02,35.06,21900.0,21.8423,21.8548,21.8299,21.8548,21900.0
2005-04-26 14:00:00,35.06,35.06,35.04,35.04,40000.0,21.8548,21.8548,21.8423,21.8423,40000.0
2005-04-26 14:05:00,35.03,35.03,35.0,35.01,9000.0,21.8361,21.8361,21.8174,21.8236,9000.0
2005-04-26 14:10:00,35.02,35.05,35.0,35.03,19500.0,21.8299,21.8486,21.8174,21.8361,19500.0
2005-04-26 14:15:00,35.02,35.02,34.92,34.93,33200.0,21.8299,21.8299,21.7675,21.7738,33200.0
2005-04-26 14:20:00,34.93,34.94,34.85,34.85,78100.0,21.7738,21.78,21.7239,21.7239,78100.0
2005-04-26 14:25:00,34.84,34.89,34.84,34.86,26100.0,21.7177,21.7488,21.7177,21.7301,26100.0
2005-04-26 14:30:00,34.86,34.9,34.83,34.89,50200.0,21.7301,21.7551,21.7114,21.7488,50200.0
2005-04-26 14:35:00,34.89,34.92,34.88,34.89,37300.0,21.7488,21.7675,21.7426,21.7488,37300.0
2005-04-26 14:40:00,34.89,34.9,34.83,34.83,27400.0,21.7488,21.7551,21.7114,21.7114,27400.0
2005-04-26 14:45:00,34.82,34.82,34.76,34.78,95600.0,21.7052,21.7052,21.6678,21.6803,95600.0
2005-04-26 14:50:00,34.77,34.85,34.76,34.82,16600.0,21.674,21.7239,21.6678,21.7052,16600.0
2005-04-26 14:55:00,34.82,34.82,34.75,34.79,19200.0,21.7052,21.7052,21.6616,21.6865,19200.0
2005-04-26 15:00:00,34.79,34.81,34.75,34.78,34200.0,21.6865,21.699,21.6616,21.6803,34200.0
2005-04-26 15:05:00,34.79,34.8,34.77,34.79,22400.0,21.6865,21.6927,21.674,21.6865,22400.0
2005-04-26 15:10:00,34.79,34.8,34.75,34.79,35000.0,21.6865,21.6927,21.6616,21.6865,35000.0
2005-04-26 15:15:00,34.79,34.79,34.74,34.77,65900.0,21.6865,21.6865,21.6553,21.674,65900.0
2005-04-26 15:20:00,34.79,34.8,34.76,34.79,28500.0,21.6865,21.6927,21.6678,21.6865,28500.0
2005-04-26 15:25:00,34.78,34.84,34.78,34.81,50200.0,21.6803,21.7177,21.6803,21.699,50200.0
2005-04-26 15:30:00,34.81,34.84,34.81,34.82,38700.0,21.699,21.7177,21.699,21.7052,38700.0
2005-04-26 15:35:00,34.82,34.86,34.8,34.8,48000.0,21.7052,21.7301,21.6927,21.6927,48000.0
2005-04-26 15:40:00,34.76,34.79,34.75,34.79,42900.0,21.6678,21.6865,21.6616,21.6865,42900.0
2005-04-26 15:45:00,34.79,34.79,34.72,34.73,39500.0,21.6865,21.6865,21.6429,21.6491,39500.0
2005-04-26 15:50:00,34.72,34.72,34.67,34.67,45800.0,21.6429,21.6429,21.6117,21.6117,45800.0
2005-04-26 15:55:00,34.67,34.68,34.6,34.6,80500.0,21.6117,21.6179,21.568,21.568,80500.0
2005-04-27 09:30:00,34.66,34.7,34.6,34.61,50700.0,21.6054,21.6304,21.568,21.5743,50700.0
2005-04-27 09:35:00,34.63,34.68,34.55,34.56,33000.0,21.5867,21.6179,21.5369,21.5431,33000.0
2005-04-27 09:40:00,34.54,34.62,34.49,34.6,23800.0,21.5306,21.5805,21.4995,21.568,23800.0
2005-04-27 09:45:00,34.6,34.61,34.56,34.59,23200.0,21.568,21.5743,21.5431,21.5618,23200.0
2005-04-27 09:50:00,34.58,34.58,34.46,34.47,24800.0,21.5556,21.5556,21.4808,21.487,24800.0
2005-04-27 09:55:00,34.45,34.49,34.41,34.44,16900.0,21.4745,21.4995,21.4496,21.4683,16900.0
2005-04-27 10:00:00,34.47,34.5,34.4,34.46,43200.0,21.487,21.5057,21.4434,21.4808,43200.0
2005-04-27 10:05:00,34.46,34.5,34.44,34.45,13900.0,21.4808,21.5057,21.4683,21.4745,13900.0
2005-04-27 10:10:00,34.46,34.51,34.44,34.49,18700.0,21.4808,21.5119,21.4683,21.4995,18700.0
2005-04-27 10:15:00,34.49,34.54,34.47,34.51,29100.0,21.4995,21.5306,21.487,21.5119,29100.0
2005-04-27 10:20:00,34.51,34.57,34.51,34.55,98900.0,21.5119,21.5493,21.5119,21.5369,98900.0
2005-04-27 10:25:00,34.55,34.6,34.55,34.6,29200.0,21.5369,21.568,21.5369,21.568,29200.0
2005-04-27 10:30:00,34.6,34.62,34.56,34.61,47000.0,21.568,21.5805,21.5431,21.5743,47000.0
2005-04-27 10:35:00,34.61,34.65,34.61,34.63,34800.0,21.5743,21.5992,21.5743,21.5867,34800.0
2005-04-27 10:40:00,34.63,34.63,34.54,34.54,32700.0,21.5867,21.5867,21.5306,21.5306,32700.0
2005-04-27 10:45:00,34.54,34.55,34.52,34.55,24100.0,21.5306,21.5369,21.5182,21.5369,24100.0
2005-04-27 10:50:00,34.57,34.58,34.54,34.57,40600.0,21.5493,21.5556,21.5306,21.5493,40600.0
2005-04-27 10:55:00,34.57,34.62,34.56,34.62,12500.0,21.5493,21.5805,21.5431,21.5805,12500.0
2005-04-27 11:00:00,34.61,34.64,34.61,34.62,17800.0,21.5743,21.593,21.5743,21.5805,17800.0
2005-04-27 11:05:00,34.62,34.62,34.61,34.62,12300.0,21.5805,21.5805,21.5743,21.5805,12300.0
2005-04-27 11:10:00,34.62,34.63,34.61,34.63,11800.0,21.5805,21.5867,21.5743,21.5867,11800.0
2005-04-27 11:15:00,34.63,34.66,34.62,34.66,20600.0,21.5867,21.6054,21.5805,21.6054,20600.0
2005-04-27 11:20:00,34.66,34.74,34.65,34.74,15800.0,21.6054,21.6553,21.5992,21.6553,15800.0
2005-04-27 11:25:00,34.75,34.82,34.75,34.8,16100.0,21.6616,21.7052,21.6616,21.6927,16100.0
2005-04-27 11:30:00,34.8,34.82,34.73,34.82,64000.0,21.6927,21.7052,21.6491,21.7052,64000.0
2005-04-27 11:35:00,34.83,34.86,34.73,34.75,81700.0,21.7114,21.7301,21.6491,21.6616,81700.0
2005-04-27 11:40:00,34.74,34.74,34.6,34.65,54000.0,21.6553,21.6553,21.568,21.5992,54000.0
2005-04-27 11:45:00,34.65,34.66,34.6,34.6,15300.0,21.5992,21.6054,21.568,21.568,15300.0
2005-04-27 11:50:00,34.59,34.62,34.58,34.61,9500.0,21.5618,21.5805,21.5556,21.5743,9500.0
2005-04-27 11:55:00,34.62,34.64,34.5,34.55,1474700.0,21.5805,21.593,21.5057,21.5369,1474700.0
2005-04-27 12:00:00,34.55,34.56,34.5,34.5,392000.0,21.5369,21.5431,21.5057,21.5057,392000.0
2005-04-27 12:05:00,34.5,34.53,34.5,34.53,285100.0,21.5057,21.5244,21.5057,21.5244,285100.0
2005-04-27 12:10:00,34.53,34.54,34.47,34.48,12000.0,21.5244,21.5306,21.487,21.4932,12000.0
2005-04-27 12:15:00,34.49,34.5,34.49,34.49,33100.0,21.4995,21.5057,21.4995,21.4995,33100.0
2005-04-27 12:20:00,34.49,34.49,34.48,34.49,14300.0,21.4995,21.4995,21.4932,21.4995,14300.0
2005-04-27 12:25:00,34.48,34.48,34.45,34.47,13500.0,21.4932,21.4932,21.4745,21.487,13500.0
2005-04-27 12:30:00,34.47,34.48,34.46,34.47,8900.0,21.487,21.4932,21.4808,21.487,8900.0
2005-04-27 12:35:00,34.47,34.49,34.47,34.49,38900.0,21.487,21.4995,21.487,21.4995,38900.0
2005-04-27 12:40:00,34.49,34.62,34.49,34.62,31500.0,21.4995,21.5805,21.4995,21.5805,31500.0
2005-04-27 12:45:00,34.63,34.67,34.6,34.6,27000.0,21.5867,21.6117,21.568,21.568,27000.0
2005-04-27 12:50:00,34.59,34.59,34.57,34.58,15200.0,21.5618,21.5618,21.5493,21.5556,15200.0
2005-04-27 12:55:00,34.58,34.61,34.58,34.6,8400.0,21.5556,21.5743,21.5556,21.568,8400.0
2005-04-27 13:00:00,34.6,34.65,34.6,34.65,25300.0,21.568,21.5992,21.568,21.5992,25300.0
2005-04-27 13:05:00,34.66,34.69,34.66,34.69,23700.0,21.6054,21.6242,21.6054,21.6242,23700.0
2005-04-27 13:10:00,34.69,34.75,34.69,34.72,61800.0,21.6242,21.6616,21.6242,21.6429,61800.0
2005-04-27 13:15:00,34.72,34.81,34.72,34.81,15800.0,21.6429,21.699,21.6429,21.699,15800.0
2005-04-27 13:20:00,34.82,34.82,34.77,34.77,20900.0,21.7052,21.7052,21.674,21.674,20900.0
2005-04-27 13:25:00,34.78,34.78,34.7,34.7,21300.0,21.6803,21.6803,21.6304,21.6304,21300.0
2005-04-27 13:30:00,34.7,34.7,34.68,34.7,18400.0,21.6304,21.6304,21.6179,21.6304,18400.0
2005-04-27 13:35:00,34.69,34.71,34.69,34.71,35400.0,21.6242,21.6366,21.6242,21.6366,35400.0
2005-04-27 13:40:00,34.72,34.74,34.7,34.7,16700.0,21.6429,21.6553,21.6304,21.6304,16700.0
2005-04-27 13:45:00,34.72,34.75,34.7,34.75,40800.0,21.6429,21.6616,21.6304,21.6616,40800.0
2005-04-27 13:50:00,34.74,34.75,34.74,34.74,13300.0,21.6553,21.6616,21.6553,21.6553,13300.0
2005-04-27 13:55:00,34.74,34.75,34.73,34.74,13700.0,21.6553,21.6616,21.6491,21.6553,13700.0
2005-04-27 14:00:00,34.74,34.74,34.69,34.69,36600.0,21.6553,21.6553,21.6242,21.6242,36600.0
2005-04-27 14:05:00,34.7,34.71,34.69,34.71,31100.0,21.6304,21.6366,21.6242,21.6366,31100.0
2005-04-27 14:10:00,34.72,34.72,34.68,34.69,16000.0,21.6429,21.6429,21.6179,21.6242,16000.0
2005-04-27 14:15:00,34.69,34.73,34.68,34.73,41800.0,21.6242,21.6491,21.6179,21.6491,41800.0
2005-04-27 14:20:00,34.73,34.73,34.72,34.73,18400.0,21.6491,21.6491,21.6429,21.6491,18400.0
2005-04-27 14:25:00,34.73,34.75,34.7,34.73,32000.0,21.6491,21.6616,21.6304,21.6491,32000.0
2005-04-27 14:30:00,34.73,34.73,34.7,34.7,269100.0,21.6491,21.6491,21.6304,21.6304,269100.0
2005-04-27 14:35:00,34.7,34.71,34.69,34.7,160700.0,21.6304,21.6366,21.6242,21.6304,160700.0
2005-04-27 14:40:00,34.7,34.73,34.69,34.7,73900.0,21.6304,21.6491,21.6242,21.6304,73900.0
2005-04-27 14:45:00,34.7,34.72,34.69,34.72,7100.0,21.6304,21.6429,21.6242,21.6429,7100.0
2005-04-27 14:50:00,34.71,34.78,34.7,34.77,20900.0,21.6366,21.6803,21.6304,21.674,20900.0
2005-04-27 14:55:00,34.78,34.8,34.75,34.8,23500.0,21.6803,21.6927,21.6616,21.6927,23500.0
2005-04-27 15:00:00,34.79,34.85,34.79,34.84,20200.0,21.6865,21.7239,21.6865,21.7177,20200.0
2005-04-27 15:05:00,34.84,34.84,34.81,34.81,12400.0,21.7177,21.7177,21.699,21.699,12400.0
2005-04-27 15:10:00,34.81,34.84,34.8,34.84,9000.0,21.699,21.7177,21.6927,21.7177,9000.0
2005-04-27 15:15:00,34.83,34.85,34.83,34.85,21400.0,21.7114,21.7239,21.7114,21.7239,21400.0
2005-04-27 15:20:00,34.85,34.85,34.76,34.79,38300.0,21.7239,21.7239,21.6678,21.6865,38300.0
2005-04-27 15:25:00,34.78,34.8,34.69,34.69,32700.0,21.6803,21.6927,21.6242,21.6242,32700.0
2005-04-27 15:30:00,34.69,34.72,34.67,34.72,31000.0,21.6242,21.6429,21.6117,21.6429,31000.0
2005-04-27 15:35:00,34.73,34.75,34.69,34.7,34900.0,21.6491,21.6616,21.6242,21.6304,34900.0
2005-04-27 15:40:00,34.7,34.7,34.64,34.64,50300.0,21.6304,21.6304,21.593,21.593,50300.0
2005-04-27 15:45:00,34.64,34.65,34.61,34.65,43300.0,21.593,21.5992,21.5743,21.5992,43300.0
2005-04-27 15:50:00,34.64,34.65,34.64,34.65,26100.0,21.593,21.5992,21.593,21.5992,26100.0
2005-04-27 15:55:00,34.65,34.65,34.64,34.65,44800.0,21.5992,21.5992,21.593,21.5992,44800.0
2005-04-28 09:30:00,34.6,34.62,34.54,34.54,28400.0,21.568,21.5805,21.5306,21.5306,28400.0
2005-04-28 09:35:00,34.57,34.72,34.56,34.67,24800.0,21.5493,21.6429,21.5431,21.6117,24800.0
2005-04-28 09:40:00,34.67,34.75,34.59,34.62,23200.0,21.6117,21.6616,21.5618,21.5805,23200.0
2005-04-28 09:45:00,34.7,34.7,34.52,34.52,23100.0,21.6304,21.6304,21.5182,21.5182,23100.0
2005-04-28 09:50:00,34.52,34.53,34.41,34.43,22500.0,21.5182,21.5244,21.4496,21.4621,22500.0
2005-04-28 09:55:00,34.43,34.49,34.38,34.39,34900.0,21.4621,21.4995,21.4309,21.4371,34900.0
2005-04-28 10:00:00,34.38,34.53,34.35,34.5,38600.0,21.4309,21.5244,21.4122,21.5057,38600.0
2005-04-28 10:05:00,34.5,34.54,34.39,34.54,41600.0,21.5057,21.5306,21.4371,21.5306,41600.0
2005-04-28 10:10:00,34.54,34.61,34.52,34.59,49000.0,21.5306,21.5743,21.5182,21.5618,49000.0
2005-04-28 10:15:00,34.59,34.61,34.54,34.56,43600.0,21.5618,21.5743,21.5306,21.5431,43600.0
2005-04-28 10:20:00,34.58,34.69,34.5,34.56,51700.0,21.5556,21.6242,21.5057,21.5431,51700.0
2005-04-28 10:25:00,34.58,34.7,34.58,34.7,12700.0,21.5556,21.6304,21.5556,21.6304,12700.0
2005-04-28 10:30:00,34.7,34.74,34.67,34.74,73200.0,21.6304,21.6553,21.6117,21.6553,73200.0
2005-04-28 10:35:00,34.72,34.74,34.68,34.7,52700.0,21.6429,21.6553,21.6179,21.6304,52700.0
2005-04-28 10:40:00,34.7,34.7,34.65,34.7,20800.0,21.6304,21.6304,21.5992,21.6304,20800.0
2005-04-28 10:45:00,34.72,34.76,34.7,34.76,8900.0,21.6429,21.6678,21.6304,21.6678,8900.0
2005-04-28 10:50:00,34.76,34.77,34.69,34.69,18500.0,21.6678,21.674,21.6242,21.6242,18500.0
2005-04-28 10:55:00,34.69,34.76,34.67,34.7,16700.0,21.6242,21.6678,21.6117,21.6304,16700.0
2005-04-28 11:00:00,34.69,34.74,34.68,34.74,15900.0,21.6242,21.6553,21.6179,21.6553,15900.0
2005-04-28 11:05:00,34.72,34.76,34.72,34.75,21700.0,21.6429,21.6678,21.6429,21.6616,21700.0
2005-04-28 11:10:00,34.74,34.74,34.69,34.73,7800.0,21.6553,21.6553,21.6242,21.6491,7800.0
2005-04-28 11:15:00,34.72,34.8,34.72,34.79,14600.0,21.6429,21.6927,21.6429,21.6865,14600.0
2005-04-28 11:20:00,34.8,34.83,34.75,34.83,22600.0,21.6927,21.7114,21.6616,21.7114,22600.0
2005-04-28 11:25:00,34.81,34.82,34.74,34.74,11800.0,21.699,21.7052,21.6553,21.6553,11800.0
2005-04-28 11:30:00,34.74,34.75,34.71,34.71,14200.0,21.6553,21.6616,21.6366,21.6366,14200.0
2005-04-28 11:35:00,34.7,34.7,34.63,34.64,19100.0,21.6304,21.6304,21.5867,21.593,19100.0
2005-04-28 11:40:00,34.65,34.69,34.65,34.68,3500.0,21.5992,21.6242,21.5992,21.6179,3500.0
2005-04-28 11:45:00,34.67,34.72,34.66,34.7,6200.0,21.6117,21.6429,21.6054,21.6304,6200.0
2005-04-28 11:50:00,34.7,34.77,34.68,34.77,13500.0,21.6304,21.674,21.6179,21.674,13500.0
2005-04-28 11:55:00,34.77,34.78,34.76,34.78,6800.0,21.674,21.6803,21.6678,21.6803,6800.0
2005-04-28 12:00:00,34.76,34.77,34.74,34.74,5400.0,21.6678,21.674,21.6553,21.6553,5400.0
2005-04-28 12:05:00,34.75,34.75,34.65,34.65,14900.0,21.6616,21.6616,21.5992,21.5992,14900.0
2005-04-28 12:10:00,34.67,34.68,34.61,34.63,12500.0,21.6117,21.6179,21.5743,21.5867,12500.0
2005-04-28 12:15:00,34.64,34.71,34.64,34.71,7900.0,21.593,21.6366,21.593,21.6366,7900.0
2005-04-28 12:20:00,34.7,34.7,34.68,34.68,5900.0,21.6304,21.6304,21.6179,21.6179,5900.0
2005-04-28 12:25:00,34.67,34.7,34.65,34.7,30200.0,21.6117,21.6304,21.5992,21.6304,30200.0
2005-04-28 12:30:00,34.7,34.71,34.67,34.71,25300.0,21.6304,21.6366,21.6117,21.6366,25300.0
2005-04-28 12:35:00,34.71,34.71,34.67,34.68,15500.0,21.6366,21.6366,21.6117,21.6179,15500.0
2005-04-28 12:40:00,34.69,34.72,34.67,34.67,21300.0,21.6242,21.6429,21.6117,21.6117,21300.0
2005-04-28 12:45:00,34.7,34.74,34.7,34.72,7900.0,21.6304,21.6553,21.6304,21.6429,7900.0
2005-04-28 12:50:00,34.73,34.76,34.73,34.75,6600.0,21.6491,21.6678,21.6491,21.6616,6600.0
2005-04-28 12:55:00,34.75,34.76,34.75,34.76,7600.0,21.6616,21.6678,21.6616,21.6678,7600.0
2005-04-28 13:00:00,34.75,34.78,34.75,34.76,8500.0,21.6616,21.6803,21.6616,21.6678,8500.0
2005-04-28 13:05:00,34.77,34.77,34.75,34.76,4800.0,21.674,21.674,21.6616,21.6678,4800.0
2005-04-28 13:10:00,34.76,34.76,34.75,34.76,3900.0,21.6678,21.6678,21.6616,21.6678,3900.0
2005-04-28 13:15:00,34.76,34.76,34.73,34.74,11900.0,21.6678,21.6678,21.6491,21.6553,11900.0
2005-04-28 13:20:00,34.73,34.73,34.7,34.72,21100.0,21.6491,21.6491,21.6304,21.6429,21100.0
2005-04-28 13:25:00,34.72,34.72,34.71,34.72,1900.0,21.6429,21.6429,21.6366,21.6429,1900.0
2005-04-28 13:30:00,34.72,34.72,34.69,34.69,11100.0,21.6429,21.6429,21.6242,21.6242,11100.0
2005-04-28 13:35:00,34.68,34.7,34.66,34.7,12100.0,21.6179,21.6304,21.6054,21.6304,12100.0
2005-04-28 13:40:00,34.69,34.74,34.69,34.7,12500.0,21.6242,21.6553,21.6242,21.6304,12500.0
2005-04-28 13:45:00,34.7,34.71,34.62,34.69,37300.0,21.6304,21.6366,21.5805,21.6242,37300.0
2005-04-28 13:50:00,34.69,34.72,34.69,34.72,7100.0,21.6242,21.6429,21.6242,21.6429,7100.0
2005-04-28 13:55:00,34.73,34.8,34.73,34.78,11800.0,21.6491,21.6927,21.6491,21.6803,11800.0
2005-04-28 14:00:00,34.78,34.78,34.73,34.75,21300.0,21.6803,21.6803,21.6491,21.6616,21300.0
2005-04-28 14:05:00,34.76,34.77,34.7,34.71,16100.0,21.6678,21.674,21.6304,21.6366,16100.0
2005-04-28 14:10:00,34.72,34.74,34.71,34.72,6700.0,21.6429,21.6553,21.6366,21.6429,6700.0
2005-04-28 14:15:00,34.72,34.72,34.7,34.7,6400.0,21.6429,21.6429,21.6304,21.6304,6400.0
2005-04-28 14:20:00,34.71,34.71,34.6,34.62,23200.0,21.6366,21.6366,21.568,21.5805,23200.0
2005-04-28 14:25:00,34.62,34.63,34.51,34.51,42300.0,21.5805,21.5867,21.5119,21.5119,42300.0
2005-04-28 14:30:00,34.5,34.58,34.49,34.5,92500.0,21.5057,21.5556,21.4995,21.5057,92500.0
2005-04-28 14:35:00,34.49,34.51,34.49,34.51,10300.0,21.4995,21.5119,21.4995,21.5119,10300.0
2005-04-28 14:40:00,34.5,34.54,34.5,34.52,14200.0,21.5057,21.5306,21.5057,21.5182,14200.0
2005-04-28 14:45:00,34.52,34.52,34.48,34.48,10500.0,21.5182,21.5182,21.4932,21.4932,10500.0
2005-04-28 14:50:00,34.47,34.55,34.41,34.55,25000.0,21.487,21.5369,21.4496,21.5369,25000.0
2005-04-28 14:55:00,34.55,34.57,34.54,34.57,15100.0,21.5369,21.5493,21.5306,21.5493,15100.0
2005-04-28 15:00:00,34.56,34.56,34.52,34.52,6400.0,21.5431,21.5431,21.5182,21.5182,6400.0
2005-04-28 15:05:00,34.52,34.56,34.51,34.54,15200.0,21.5182,21.5431,21.5119,21.5306,15200.0
2005-04-28 15:10:00,34.55,34.59,34.52,34.54,15600.0,21.5369,21.5618,21.5182,21.5306,15600.0
2005-04-28 15:15:00,34.52,34.54,34.5,34.54,10800.0,21.5182,21.5306,21.5057,21.5306,10800.0
2005-04-28 15:20:00,34.53,34.54,34.53,34.54,28800.0,21.5244,21.5306,21.5244,21.5306,28800.0
2005-04-28 15:25:00,34.53,34.54,34.51,34.52,21800.0,21.5244,21.5306,21.5119,21.5182,21800.0
2005-04-28 15:30:00,34.51,34.51,34.47,34.49,35200.0,21.5119,21.5119,21.487,21.4995,35200.0
2005-04-28 15:35:00,34.48,34.49,34.45,34.48,27500.0,21.4932,21.4995,21.4745,21.4932,27500.0
2005-04-28 15:40:00,34.48,34.49,34.48,34.48,19800.0,21.4932,21.4995,21.4932,21.4932,19800.0
2005-04-28 15:45:00,34.48,34.49,34.4,34.41,59200.0,21.4932,21.4995,21.4434,21.4496,59200.0
2005-04-28 15:50:00,34.4,34.4,34.36,34.36,35600.0,21.4434,21.4434,21.4184,21.4184,35600.0
2005-04-28 15:55:00,34.37,34.43,34.36,34.39,44800.0,21.4247,21.4621,21.4184,21.4371,44800.0
2005-04-29 09:30:00,34.5,34.5,34.44,34.47,14100.0,21.5057,21.5057,21.4683,21.487,14100.0
2005-04-29 09:35:00,34.47,34.62,34.47,34.51,16400.0,21.487,21.5805,21.487,21.5119,16400.0
2005-04-29 09:40:00,34.51,34.63,34.51,34.63,13100.0,21.5119,21.5867,21.5119,21.5867,13100.0
2005-04-29 09:45:00,34.6,34.65,34.54,34.55,7100.0,21.568,21.5992,21.5306,21.5369,7100.0
2005-04-29 09:50:00,34.53,34.61,34.49,34.49,12300.0,21.5244,21.5743,21.4995,21.4995,12300.0
2005-04-29 09:55:00,34.51,34.6,34.48,34.54,23300.0,21.5119,21.568,21.4932,21.5306,23300.0
2005-04-29 10:00:00,34.53,34.6,34.49,34.5,18600.0,21.5244,21.568,21.4995,21.5057,18600.0
2005-04-29 10:05:00,34.47,34.63,34.45,34.56,26200.0,21.487,21.5867,21.4745,21.5431,26200.0
2005-04-29 10:10:00,34.55,34.55,34.41,34.45,20100.0,21.5369,21.5369,21.4496,21.4745,20100.0
2005-04-29 10:15:00,34.47,34.5,34.42,34.44,38600.0,21.487,21.5057,21.4558,21.4683,38600.0
2005-04-29 10:20:00,34.44,34.44,34.34,34.34,40600.0,21.4683,21.4683,21.406,21.406,40600.0
2005-04-29 10:25:00,34.34,34.4,34.28,34.4,32200.0,21.406,21.4434,21.3686,21.4434,32200.0
2005-04-29 10:30:00,34.4,34.4,34.34,34.35,24100.0,21.4434,21.4434,21.406,21.4122,24100.0
2005-04-29 10:35:00,34.35,34.39,34.33,34.36,9200.0,21.4122,21.4371,21.3997,21.4184,9200.0
2005-04-29 10:40:00,34.37,34.4,34.37,34.39,4700.0,21.4247,21.4434,21.4247,21.4371,4700.0
2005-04-29 10:45:00,34.4,34.4,34.37,34.38,13000.0,21.4434,21.4434,21.4247,21.4309,13000.0
2005-04-29 10:50:00,34.37,34.4,34.36,34.4,17800.0,21.4247,21.4434,21.4184,21.4434,17800.0
2005-04-29 10:55:00,34.4,34.48,34.4,34.48,39000.0,21.4434,21.4932,21.4434,21.4932,39000.0
2005-04-29 11:00:00,34.48,34.5,34.45,34.46,18300.0,21.4932,21.5057,21.4745,21.4808,18300.0
2005-04-29 11:05:00,34.47,34.55,34.46,34.52,30500.0,21.487,21.5369,21.4808,21.5182,30500.0
2005-04-29 11:10:00,34.53,34.53,34.48,34.49,9400.0,21.5244,21.5244,21.4932,21.4995,9400.0
2005-04-29 11:15:00,34.48,34.54,34.48,34.54,13000.0,21.4932,21.5306,21.4932,21.5306,13000.0
2005-04-29 11:20:00,34.53,34.53,34.43,34.43,18800.0,21.5244,21.5244,21.4621,21.4621,18800.0
2005-04-29 11:25:00,34.43,34.44,34.4,34.42,18400.0,21.4621,21.4683,21.4434,21.4558,18400.0
2005-04-29 11:30:00,34.43,34.43,34.38,34.41,21700.0,21.4621,21.4621,21.4309,21.4496,21700.0
2005-04-29 11:35:00,34.39,34.4,34.36,34.38,29600.0,21.4371,21.4434,21.4184,21.4309,29600.0
2005-04-29 11:40:00,34.38,34.38,34.31,34.31,26900.0,21.4309,21.4309,21.3873,21.3873,26900.0
2005-04-29 11:45:00,34.33,34.34,34.31,34.33,31300.0,21.3997,21.406,21.3873,21.3997,31300.0
2005-04-29 11:50:00,34.34,34.4,34.34,34.36,16300.0,21.406,21.4434,21.406,21.4184,16300.0
2005-04-29 11:55:00,34.38,34.41,34.38,34.39,11000.0,21.4309,21.4496,21.4309,21.4371,11000.0
2005-04-29 12:00:00,34.39,34.41,34.39,34.41,11300.0,21.4371,21.4496,21.4371,21.4496,11300.0
2005-04-29 12:05:00,34.42,34.42,34.36,34.36,7300.0,21.4558,21.4558,21.4184,21.4184,7300.0
2005-04-29 12:10:00,34.36,34.37,34.34,34.36,10100.0,21.4184,21.4247,21.406,21.4184,10100.0
2005-04-29 12:15:00,34.37,34.37,34.35,34.36,9500.0,21.4247,21.4247,21.4122,21.4184,9500.0
2005-04-29 12:20:00,34.36,34.39,34.34,34.39,20300.0,21.4184,21.4371,21.406,21.4371,20300.0
2005-04-29 12:25:00,34.39,34.39,34.37,34.39,4000.0,21.4371,21.4371,21.4247,21.4371,4000.0
2005-04-29 12:30:00,34.39,34.41,34.38,34.41,8900.0,21.4371,21.4496,21.4309,21.4496,8900.0
2005-04-29 12:35:00,34.41,34.42,34.39,34.4,14700.0,21.4496,21.4558,21.4371,21.4434,14700.0
2005-04-29 12:40:00,34.4,34.46,34.4,34.44,15200.0,21.4434,21.4808,21.4434,21.4683,15200.0
2005-04-29 12:45:00,34.44,34.44,34.41,34.41,8800.0,21.4683,21.4683,21.4496,21.4496,8800.0
2005-04-29 12:50:00,34.41,34.48,34.39,34.47,9200.0,21.4496,21.4932,21.4371,21.487,9200.0
2005-04-29 12:55:00,34.47,34.5,34.45,34.47,10500.0,21.487,21.5057,21.4745,21.487,10500.0
2005-04-29 13:00:00,34.47,34.51,34.44,34.45,14900.0,21.487,21.5119,21.4683,21.4745,14900.0
2005-04-29 13:05:00,34.44,34.54,34.44,34.5,19900.0,21.4683,21.5306,21.4683,21.5057,19900.0
2005-04-29 13:10:00,34.5,34.51,34.47,34.49,14500.0,21.5057,21.5119,21.487,21.4995,14500.0
2005-04-29 13:15:00,34.49,34.52,34.48,34.52,14400.0,21.4995,21.5182,21.4932,21.5182,14400.0
2005-04-29 13:20:00,34.52,34.52,34.48,34.48,13000.0,21.5182,21.5182,21.4932,21.4932,13000.0
2005-04-29 13:25:00,34.48,34.48,34.43,34.45,24700.0,21.4932,21.4932,21.4621,21.4745,24700.0
2005-04-29 13:30:00,34.45,34.47,34.44,34.46,18500.0,21.4745,21.487,21.4683,21.4808,18500.0
2005-04-29 13:35:00,34.45,34.45,34.38,34.38,12900.0,21.4745,21.4745,21.4309,21.4309,12900.0
2005-04-29 13:40:00,34.37,34.39,34.36,34.37,13400.0,21.4247,21.4371,21.4184,21.4247,13400.0
2005-04-29 13:45:00,34.37,34.39,34.37,34.39,2800.0,21.4247,21.4371,21.4247,21.4371,2800.0
2005-04-29 13:50:00,34.39,34.4,34.39,34.4,13300.0,21.4371,21.4434,21.4371,21.4434,13300.0
2005-04-29 13:55:00,34.41,34.44,34.41,34.43,22600.0,21.4496,21.4683,21.4496,21.4621,22600.0
2005-04-29 14:00:00,34.44,34.45,34.44,34.45,12600.0,21.4683,21.4745,21.4683,21.4745,12600.0
2005-04-29 14:05:00,34.45,34.45,34.43,34.45,12600.0,21.4745,21.4745,21.4621,21.4745,12600.0
2005-04-29 14:10:00,34.45,34.46,34.44,34.45,9200.0,21.4745,21.4808,21.4683,21.4745,9200.0
2005-04-29 14:15:00,34.45,34.46,34.39,34.39,17300.0,21.4745,21.4808,21.4371,21.4371,17300.0
2005-04-29 14:20:00,34.39,34.46,34.39,34.45,22500.0,21.4371,21.4808,21.4371,21.4745,22500.0
2005-04-29 14:25:00,34.45,34.46,34.44,34.44,14700.0,21.4745,21.4808,21.4683,21.4683,14700.0
2005-04-29 14:30:00,34.44,34.46,34.44,34.46,42500.0,21.4683,21.4808,21.4683,21.4808,42500.0
2005-04-29 14:35:00,34.46,34.52,34.46,34.5,42000.0,21.4808,21.5182,21.4808,21.5057,42000.0
2005-04-29 14:40:00,34.5,34.51,34.48,34.51,15300.0,21.5057,21.5119,21.4932,21.5119,15300.0
2005-04-29 14:45:00,34.53,34.53,34.51,34.51,28800.0,21.5244,21.5244,21.5119,21.5119,28800.0
2005-04-29 14:50:00,34.52,34.59,34.5,34.56,33700.0,21.5182,21.5618,21.5057,21.5431,33700.0
2005-04-29 14:55:00,34.56,34.57,34.5,34.5,41800.0,21.5431,21.5493,21.5057,21.5057,41800.0
2005-04-29 15:00:00,34.5,34.58,34.49,34.52,31300.0,21.5057,21.5556,21.4995,21.5182,31300.0
2005-04-29 15:05:00,34.52,34.54,34.49,34.54,26800.0,21.5182,21.5306,21.4995,21.5306,26800.0
2005-04-29 15:10:00,34.5,34.51,34.48,34.49,55900.0,21.5057,21.5119,21.4932,21.4995,55900.0
2005-04-29 15:15:00,34.5,34.54,34.5,34.5,52700.0,21.5057,21.5306,21.5057,21.5057,52700.0
2005-04-29 15:20:00,34.5,34.5,34.45,34.46,40000.0,21.5057,21.5057,21.4745,21.4808,40000.0
2005-04-29 15:25:00,34.45,34.52,34.45,34.5,58200.0,21.4745,21.5182,21.4745,21.5057,58200.0
2005-04-29 15:30:00,34.49,34.57,34.49,34.57,53600.0,21.4995,21.5493,21.4995,21.5493,53600.0
2005-04-29 15:35:00,34.57,34.62,34.49,34.5,54600.0,21.5493,21.5805,21.4995,21.5057,54600.0
2005-04-29 15:40:00,34.5,34.59,34.49,34.59,109400.0,21.5057,21.5618,21.4995,21.5618,109400.0
2005-04-29 15:45:00,34.59,34.76,34.59,34.75,113900.0,21.5618,21.6678,21.5618,21.6616,113900.0
2005-04-29 15:50:00,34.75,34.79,34.68,34.68,111300.0,21.6616,21.6865,21.6179,21.6179,111300.0
2005-04-29 15:55:00,34.7,34.71,34.63,34.63,85500.0,21.6304,21.6366,21.5867,21.5867,85500.0
2005-05-02 09:30:00,34.7,34.8,34.7,34.79,34300.0,21.6304,21.6927,21.6304,21.6865,34300.0
2005-05-02 09:35:00,34.79,34.9,34.75,34.89,38200.0,21.6865,21.7551,21.6616,21.7488,38200.0
2005-05-02 09:40:00,34.89,35.13,34.86,35.09,24000.0,21.7488,21.8984,21.7301,21.8735,24000.0
2005-05-02 09:45:00,35.09,35.18,35.08,35.16,17000.0,21.8735,21.9296,21.8673,21.9171,17000.0
2005-05-02 09:50:00,35.17,35.18,34.88,34.88,49900.0,21.9234,21.9296,21.7426,21.7426,49900.0
2005-05-02 09:55:00,34.9,35.01,34.89,34.94,24500.0,21.7551,21.8236,21.7488,21.78,24500.0
2005-05-02 10:00:00,34.94,34.95,34.85,34.94,24200.0,21.78,21.7862,21.7239,21.78,24200.0
2005-05-02 10:05:00,34.94,34.94,34.91,34.93,12200.0,21.78,21.78,21.7613,21.7738,12200.0
2005-05-02 10:10:00,34.93,34.98,34.86,34.87,24000.0,21.7738,21.8049,21.7301,21.7364,24000.0
2005-05-02 10:15:00,34.86,34.89,34.85,34.87,13300.0,21.7301,21.7488,21.7239,21.7364,13300.0
2005-05-02 10:20:00,34.87,34.95,34.86,34.9,47600.0,21.7364,21.7862,21.7301,21.7551,47600.0
2005-05-02 10:25:00,34.9,34.9,34.81,34.81,13500.0,21.7551,21.7551,21.699,21.699,13500.0
2005-05-02 10:30:00,34.81,34.87,34.81,34.85,20500.0,21.699,21.7364,21.699,21.7239,20500.0
2005-05-02 10:35:00,34.86,34.86,34.79,34.79,22500.0,21.7301,21.7301,21.6865,21.6865,22500.0
2005-05-02 10:40:00,34.8,34.88,34.79,34.88,9500.0,21.6927,21.7426,21.6865,21.7426,9500.0
2005-05-02 10:45:00,34.91,34.91,34.86,34.9,12500.0,21.7613,21.7613,21.7301,21.7551,12500.0
2005-05-02 10:50:00,34.9,34.91,34.87,34.87,36400.0,21.7551,21.7613,21.7364,21.7364,36400.0
2005-05-02 10:55:00,34.86,34.88,34.82,34.82,14200.0,21.7301,21.7426,21.7052,21.7052,14200.0
2005-05-02 11:00:00,34.81,34.82,34.76,34.8,7200.0,21.699,21.7052,21.6678,21.6927,7200.0
2005-05-02 11:05:00,34.8,34.81,34.77,34.78,6300.0,21.6927,21.699,21.674,21.6803,6300.0
2005-05-02 11:10:00,34.78,34.85,34.78,34.84,14200.0,21.6803,21.7239,21.6803,21.7177,14200.0
2005-05-02 11:15:00,34.84,34.85,34.79,34.79,10700.0,21.7177,21.7239,21.6865,21.6865,10700.0
2005-05-02 11:20:00,34.79,34.87,34.79,34.87,49600.0,21.6865,21.7364,21.6865,21.7364,49600.0
2005-05-02 11:25:00,34.86,34.88,34.83,34.87,18600.0,21.7301,21.7426,21.7114,21.7364,18600.0
2005-05-02 11:30:00,34.86,34.88,34.85,34.86,12800.0,21.7301,21.7426,21.7239,21.7301,12800.0
2005-05-02 11:35:00,34.86,34.92,34.86,34.92,20200.0,21.7301,21.7675,21.7301,21.7675,20200.0
2005-05-02 11:40:00,34.91,34.94,34.89,34.93,20400.0,21.7613,21.78,21.7488,21.7738,20400.0
2005-05-02 11:45:00,34.93,34.93,34.86,34.88,23100.0,21.7738,21.7738,21.7301,21.7426,23100.0
2005-05-02 11:50:00,34.88,34.9,34.86,34.9,6700.0,21.7426,21.7551,21.7301,21.7551,6700.0
2005-05-02 11:55:00,34.9,34.93,34.9,34.93,10100.0,21.7551,21.7738,21.7551,21.7738,10100.0
2005-05-02 12:00:00,34.92,34.96,34.91,34.96,19500.0,21.7675,21.7925,21.7613,21.7925,19500.0
2005-05-02 12:05:00,34.96,34.97,34.95,34.96,14900.0,21.7925,21.7987,21.7862,21.7925,14900.0
2005-05-02 12:10:00,34.95,34.96,34.93,34.96,9000.0,21.7862,21.7925,21.7738,21.7925,9000.0
2005-05-02 12:15:00,34.97,34.98,34.97,34.98,5700.0,21.7987,21.8049,21.7987,21.8049,5700.0
2005-05-02 12:20:00,34.98,34.99,34.98,34.99,6300.0,21.8049,21.8112,21.8049,21.8112,6300.0
2005-05-02 12:25:00,34.99,34.99,34.97,34.97,5400.0,21.8112,21.8112,21.7987,21.7987,5400.0
2005-05-02 12:30:00,34.97,34.97,34.96,34.97,10700.0,21.7987,21.7987,21.7925,21.7987,10700.0
2005-05-02 12:35:00,34.97,35.0,34.97,34.99,21300.0,21.7987,21.8174,21.7987,21.8112,21300.0
2005-05-02 12:40:00,35.0,35.0,34.98,34.98,12700.0,21.8174,21.8174,21.8049,21.8049,12700.0
2005-05-02 12:45:00,34.98,35.0,34.98,34.99,16100.0,21.8049,21.8174,21.8049,21.8112,16100.0
2005-05-02 12:50:00,34.99,35.03,34.99,35.03,53500.0,21.8112,21.8361,21.8112,21.8361,53500.0
2005-05-02 12:55:00,35.02,35.02,35.0,35.02,33600.0,21.8299,21.8299,21.8174,21.8299,33600.0
2005-05-02 13:00:00,35.02,35.02,35.01,35.02,6700.0,21.8299,21.8299,21.8236,21.8299,6700.0
2005-05-02 13:05:00,35.01,35.03,35.01,35.03,4200.0,21.8236,21.8361,21.8236,21.8361,4200.0
2005-05-02 13:10:00,35.03,35.03,35.01,35.01,7600.0,21.8361,21.8361,21.8236,21.8236,7600.0
2005-05-02 13:15:00,35.01,35.01,34.99,35.0,12300.0,21.8236,21.8236,21.8112,21.8174,12300.0
2005-05-02 13:20:00,35.0,35.01,34.99,35.0,8500.0,21.8174,21.8236,21.8112,21.8174,8500.0
2005-05-02 13:25:00,35.0,35.01,34.97,34.99,11800.0,21.8174,21.8236,21.7987,21.8112,11800.0
2005-05-02 13:30:00,34.98,34.99,34.96,34.97,21300.0,21.8049,21.8112,21.7925,21.7987,21300.0
2005-05-02 13:35:00,34.97,35.0,34.97,34.98,19300.0,21.7987,21.8174,21.7987,21.8049,19300.0
2005-05-02 13:40:00,34.99,35.0,34.97,34.97,14900.0,21.8112,21.8174,21.7987,21.7987,14900.0
2005-05-02 13:45:00,34.98,35.03,34.97,35.01,13400.0,21.8049,21.8361,21.7987,21.8236,13400.0
2005-05-02 13:50:00,35.01,35.03,35.01,35.03,2600.0,21.8236,21.8361,21.8236,21.8361,2600.0
2005-05-02 13:55:00,35.03,35.07,35.02,35.04,10500.0,21.8361,21.861,21.8299,21.8423,10500.0
2005-05-02 14:00:00,35.04,35.04,34.93,34.94,26300.0,21.8423,21.8423,21.7738,21.78,26300.0
2005-05-02 14:05:00,34.95,34.95,34.93,34.94,25700.0,21.7862,21.7862,21.7738,21.78,25700.0
2005-05-02 14:10:00,34.95,35.0,34.95,35.0,8800.0,21.7862,21.8174,21.7862,21.8174,8800.0
2005-05-02 14:15:00,34.98,34.98,34.94,34.94,30200.0,21.8049,21.8049,21.78,21.78,30200.0
2005-05-02 14:20:00,34.94,34.99,34.94,34.97,46700.0,21.78,21.8112,21.78,21.7987,46700.0
2005-05-02 14:25:00,34.97,34.98,34.96,34.96,19300.0,21.7987,21.8049,21.7925,21.7925,19300.0
2005-05-02 14:30:00,34.96,34.96,34.93,34.93,37400.0,21.7925,21.7925,21.7738,21.7738,37400.0
2005-05-02 14:35:00,34.93,34.99,34.93,34.99,19800.0,21.7738,21.8112,21.7738,21.8112,19800.0
2005-05-02 14:40:00,34.99,34.99,34.93,34.93,28300.0,21.8112,21.8112,21.7738,21.7738,28300.0
2005-05-02 14:45:00,34.92,34.95,34.9,34.95,61100.0,21.7675,21.7862,21.7551,21.7862,61100.0
2005-05-02 14:50:00,34.94,34.95,34.93,34.94,7800.0,21.78,21.7862,21.7738,21.78,7800.0
2005-05-02 14:55:00,34.94,34.96,34.94,34.95,44900.0,21.78,21.7925,21.78,21.7862,44900.0
2005-05-02 15:00:00,34.94,34.95,34.93,34.95,9200.0,21.78,21.7862,21.7738,21.7862,9200.0
2005-05-02 15:05:00,34.95,34.96,34.95,34.96,11800.0,21.7862,21.7925,21.7862,21.7925,11800.0
2005-05-02 15:10:00,34.95,34.96,34.94,34.96,35100.0,21.7862,21.7925,21.78,21.7925,35100.0
2005-05-02 15:15:00,34.96,34.97,34.94,34.95,17700.0,21.7925,21.7987,21.78,21.7862,17700.0
2005-05-02 15:20:00,34.95,35.0,34.95,34.98,24500.0,21.7862,21.8174,21.7862,21.8049,24500.0
2005-05-02 15:25:00,34.98,34.98,34.95,34.97,23600.0,21.8049,21.8049,21.7862,21.7987,23600.0
2005-05-02 15:30:00,34.97,35.05,34.97,35.03,25200.0,21.7987,21.8486,21.7987,21.8361,25200.0
2005-05-02 15:35:00,35.03,35.05,35.02,35.05,21300.0,21.8361,21.8486,21.8299,21.8486,21300.0
2005-05-02 15:40:00,35.05,35.07,35.04,35.06,17900.0,21.8486,21.861,21.8423,21.8548,17900.0
2005-05-02 15:45:00,35.06,35.09,35.05,35.07,40000.0,21.8548,21.8735,21.8486,21.861,40000.0
2005-05-02 15:50:00,35.06,35.08,35.03,35.07,19800.0,21.8548,21.8673,21.8361,21.861,19800.0
2005-05-02 15:55:00,35.07,35.11,35.03,35.11,38600.0,21.861,21.886,21.8361,21.886,38600.0
2005-05-03 09:30:00,35.05,35.07,35.05,35.05,22000.0,21.8486,21.861,21.8486,21.8486,22000.0
2005-05-03 09:35:00,35.04,35.05,34.99,35.0,22800.0,21.8423,21.8486,21.8112,21.8174,22800.0
2005-05-03 09:40:00,35.0,35.04,34.94,35.03,20400.0,21.8174,21.8423,21.78,21.8361,20400.0
2005-05-03 09:45:00,35.03,35.16,35.0,35.16,37600.0,21.8361,21.9171,21.8174,21.9171,37600.0
2005-05-03 09:50:00,35.16,35.25,35.06,35.14,19500.0,21.9171,21.9732,21.8548,21.9047,19500.0
2005-05-03 09:55:00,35.13,35.3,35.13,35.28,55800.0,21.8984,22.0044,21.8984,21.9919,55800.0
2005-05-03 10:00:00,35.27,35.35,35.24,35.3,33100.0,21.9857,22.0356,21.967,22.0044,33100.0
2005-05-03 10:05:00,35.3,35.3,35.19,35.19,26900.0,22.0044,22.0044,21.9358,21.9358,26900.0
2005-05-03 10:10:00,35.19,35.21,35.17,35.17,35500.0,21.9358,21.9483,21.9234,21.9234,35500.0
2005-05-03 10:15:00,35.17,35.19,35.11,35.13,27600.0,21.9234,21.9358,21.886,21.8984,27600.0
2005-05-03 10:20:00,35.13,35.19,35.12,35.18,24100.0,21.8984,21.9358,21.8922,21.9296,24100.0
2005-05-03 10:25:00,35.18,35.2,35.11,35.19,34100.0,21.9296,21.9421,21.886,21.9358,34100.0
2005-05-03 10:30:00,35.19,35.19,35.11,35.15,35700.0,21.9358,21.9358,21.886,21.9109,35700.0
2005-05-03 10:35:00,35.15,35.18,35.14,35.15,93400.0,21.9109,21.9296,21.9047,21.9109,93400.0
2005-05-03 10:40:00,35.15,35.16,35.11,35.14,16800.0,21.9109,21.9171,21.886,21.9047,16800.0
2005-05-03 10:45:00,35.14,35.18,35.12,35.13,30800.0,21.9047,21.9296,21.8922,21.8984,30800.0
2005-05-03 10:50:00,35.12,35.16,35.11,35.15,57600.0,21.8922,21.9171,21.886,21.9109,57600.0
2005-05-03 10:55:00,35.16,35.18,35.13,35.14,16400.0,21.9171,21.9296,21.8984,21.9047,16400.0
2005-05-03 11:00:00,35.14,35.15,35.12,35.13,7600.0,21.9047,21.9109,21.8922,21.8984,7600.0
2005-05-03 11:05:00,35.13,35.19,35.13,35.14,19000.0,21.8984,21.9358,21.8984,21.9047,19000.0
2005-05-03 11:10:00,35.14,35.14,35.11,35.12,7000.0,21.9047,21.9047,21.886,21.8922,7000.0
2005-05-03 11:15:00,35.13,35.18,35.13,35.18,13700.0,21.8984,21.9296,21.8984,21.9296,13700.0
2005-05-03 11:20:00,35.19,35.2,35.17,35.19,20300.0,21.9358,21.9421,21.9234,21.9358,20300.0
2005-05-03 11:25:00,35.19,35.22,35.19,35.2,8100.0,21.9358,21.9545,21.9358,21.9421,8100.0
2005-05-03 11:30:00,35.21,35.21,35.19,35.19,13000.0,21.9483,21.9483,21.9358,21.9358,13000.0
2005-05-03 11:35:00,35.18,35.23,35.17,35.22,15700.0,21.9296,21.9608,21.9234,21.9545,15700.0
2005-05-03 11:40:00,35.23,35.23,35.2,35.21,9800.0,21.9608,21.9608,21.9421,21.9483,9800.0
2005-05-03 11:45:00,35.2,35.23,35.2,35.21,7600.0,21.9421,21.9608,21.9421,21.9483,7600.0
2005-05-03 11:50:00,35.21,35.22,35.19,35.2,12600.0,21.9483,21.9545,21.9358,21.9421,12600.0
2005-05-03 11:55:00,35.2,35.2,35.18,35.19,4500.0,21.9421,21.9421,21.9296,21.9358,4500.0
2005-05-03 12:00:00,35.2,35.21,35.18,35.21,9800.0,21.9421,21.9483,21.9296,21.9483,9800.0
2005-05-03 12:05:00,35.21,35.25,35.21,35.24,19400.0,21.9483,21.9732,21.9483,21.967,19400.0
2005-05-03 12:10:00,35.24,35.24,35.2,35.22,20800.0,21.967,21.967,21.9421,21.9545,20800.0
2005-05-03 12:15:00,35.21,35.22,35.19,35.19,6000.0,21.9483,21.9545,21.9358,21.9358,6000.0
2005-05-03 12:20:00,35.2,35.22,35.2,35.22,4200.0,21.9421,21.9545,21.9421,21.9545,4200.0
2005-05-03 12:25:00,35.22,35.23,35.22,35.22,3000.0,21.9545,21.9608,21.9545,21.9545,3000.0
2005-05-03 12:30:00,35.22,35.24,35.22,35.23,3400.0,21.9545,21.967,21.9545,21.9608,3400.0
2005-05-03 12:35:00,35.24,35.24,35.23,35.23,7500.0,21.967,21.967,21.9608,21.9608,7500.0
2005-05-03 12:40:00,35.23,35.29,35.23,35.29,21100.0,21.9608,21.9982,21.9608,21.9982,21100.0
2005-05-03 12:45:00,35.29,35.29,35.26,35.26,15600.0,21.9982,21.9982,21.9795,21.9795,15600.0
2005-05-03 12:50:00,35.26,35.29,35.25,35.29,21000.0,21.9795,21.9982,21.9732,21.9982,21000.0
2005-05-03 12:55:00,35.29,35.29,35.27,35.27,16300.0,21.9982,21.9982,21.9857,21.9857,16300.0
2005-05-03 13:00:00,35.27,35.31,35.27,35.31,9400.0,21.9857,22.0106,21.9857,22.0106,9400.0
2005-05-03 13:05:00,35.31,35.31,35.29,35.29,10800.0,22.0106,22.0106,21.9982,21.9982,10800.0
2005-05-03 13:10:00,35.3,35.3,35.25,35.28,23600.0,22.0044,22.0044,21.9732,21.9919,23600.0
2005-05-03 13:15:00,35.28,35.28,35.24,35.25,32200.0,21.9919,21.9919,21.967,21.9732,32200.0
2005-05-03 13:20:00,35.24,35.27,35.2,35.24,35800.0,21.967,21.9857,21.9421,21.967,35800.0
2005-05-03 13:25:00,35.24,35.27,35.23,35.25,54400.0,21.967,21.9857,21.9608,21.9732,54400.0
2005-05-03 13:30:00,35.25,35.26,35.2,35.2,25200.0,21.9732,21.9795,21.9421,21.9421,25200.0
2005-05-03 13:35:00,35.2,35.22,35.2,35.21,19800.0,21.9421,21.9545,21.9421,21.9483,19800.0
2005-05-03 13:40:00,35.22,35.23,35.22,35.23,5400.0,21.9545,21.9608,21.9545,21.9608,5400.0
2005-05-03 13:45:00,35.24,35.25,35.23,35.25,13100.0,21.967,21.9732,21.9608,21.9732,13100.0
2005-05-03 13:50:00,35.26,35.33,35.26,35.33,19200.0,21.9795,22.0231,21.9795,22.0231,19200.0
2005-05-03 13:55:00,35.33,35.38,35.32,35.37,12900.0,22.0231,22.0543,22.0169,22.048,12900.0
2005-05-03 14:00:00,35.37,35.43,35.37,35.43,36600.0,22.048,22.0854,22.048,22.0854,36600.0
2005-05-03 14:05:00,35.42,35.42,35.39,35.4,21200.0,22.0792,22.0792,22.0605,22.0667,21200.0
2005-05-03 14:10:00,35.39,35.42,35.33,35.33,50500.0,22.0605,22.0792,22.0231,22.0231,50500.0
2005-05-03 14:15:00,35.34,35.36,35.26,35.26,43600.0,22.0293,22.0418,21.9795,21.9795,43600.0
2005-05-03 14:20:00,35.26,35.4,35.23,35.35,63600.0,21.9795,22.0667,21.9608,22.0356,63600.0
2005-05-03 14:25:00,35.35,35.39,35.27,35.31,47700.0,22.0356,22.0605,21.9857,22.0106,47700.0
2005-05-03 14:30:00,35.32,35.35,35.31,35.35,37300.0,22.0169,22.0356,22.0106,22.0356,37300.0
2005-05-03 14:35:00,35.36,35.45,35.36,35.4,31300.0,22.0418,22.0979,22.0418,22.0667,31300.0
2005-05-03 14:40:00,35.4,35.45,35.38,35.44,36200.0,22.0667,22.0979,22.0543,22.0917,36200.0
2005-05-03 14:45:00,35.45,35.5,35.4,35.47,41000.0,22.0979,22.1291,22.0667,22.1104,41000.0
2005-05-03 14:50:00,35.46,35.48,35.43,35.48,15000.0,22.1041,22.1166,22.0854,22.1166,15000.0
2005-05-03 14:55:00,35.48,35.49,35.45,35.45,21400.0,22.1166,22.1228,22.0979,22.0979,21400.0
2005-05-03 15:00:00,35.46,35.46,35.37,35.4,32600.0,22.1041,22.1041,22.048,22.0667,32600.0
2005-05-03 15:05:00,35.4,35.4,35.22,35.25,41200.0,22.0667,22.0667,21.9545,21.9732,41200.0
2005-05-03 15:10:00,35.25,35.32,35.25,35.31,32700.0,21.9732,22.0169,21.9732,22.0106,32700.0
2005-05-03 15:15:00,35.31,35.32,35.27,35.31,57700.0,22.0106,22.0169,21.9857,22.0106,57700.0
2005-05-03 15:20:00,35.31,35.44,35.3,35.4,38800.0,22.0106,22.0917,22.0044,22.0667,38800.0
2005-05-03 15:25:00,35.39,35.47,35.37,35.45,58900.0,22.0605,22.1104,22.048,22.0979,58900.0
2005-05-03 15:30:00,35.43,35.44,35.37,35.37,35600.0,22.0854,22.0917,22.048,22.048,35600.0
2005-05-03 15:35:00,35.36,35.39,35.36,35.37,31600.0,22.0418,22.0605,22.0418,22.048,31600.0
2005-05-03 15:40:00,35.38,35.38,35.35,35.35,47400.0,22.0543,22.0543,22.0356,22.0356,47400.0
2005-05-03 15:45:00,35.35,35.35,35.32,35.35,55800.0,22.0356,22.0356,22.0169,22.0356,55800.0
2005-05-03 15:50:00,35.35,35.35,35.29,35.29,41200.0,22.0356,22.0356,21.9982,21.9982,41200.0
2005-05-03 15:55:00,35.29,35.45,35.28,35.35,98100.0,21.9982,22.0979,21.9919,22.0356,98100.0
2005-05-04 09:30:00,35.35,35.72,35.35,35.72,73800.0,22.0356,22.2662,22.0356,22.2662,73800.0
2005-05-04 09:35:00,35.67,35.67,35.54,35.6,22300.0,22.235,22.235,22.154,22.1914,22300.0
2005-05-04 09:40:00,35.63,35.65,35.61,35.64,56400.0,22.2101,22.2226,22.1976,22.2163,56400.0
2005-05-04 09:45:00,35.63,35.65,35.37,35.37,52400.0,22.2101,22.2226,22.048,22.048,52400.0
2005-05-04 09:50:00,35.37,35.37,35.24,35.28,27600.0,22.048,22.048,21.967,21.9919,27600.0
2005-05-04 09:55:00,35.3,35.38,35.27,35.38,30000.0,22.0044,22.0543,21.9857,22.0543,30000.0
2005-05-04 10:00:00,35.38,35.45,35.25,35.44,32800.0,22.0543,22.0979,21.9732,22.0917,32800.0
2005-05-04 10:05:00,35.45,35.5,35.42,35.49,40200.0,22.0979,22.1291,22.0792,22.1228,40200.0
2005-05-04 10:10:00,35.49,35.49,35.39,35.45,47100.0,22.1228,22.1228,22.0605,22.0979,47100.0
2005-05-04 10:15:00,35.44,35.45,35.38,35.4,19100.0,22.0917,22.0979,22.0543,22.0667,19100.0
2005-05-04 10:20:00,35.4,35.44,35.29,35.43,34200.0,22.0667,22.0917,21.9982,22.0854,34200.0
2005-05-04 10:25:00,35.43,35.43,35.4,35.41,18200.0,22.0854,22.0854,22.0667,22.073,18200.0
2005-05-04 10:30:00,35.43,35.62,35.41,35.6,37800.0,22.0854,22.2039,22.073,22.1914,37800.0
2005-05-04 10:35:00,35.61,35.63,35.58,35.62,20000.0,22.1976,22.2101,22.1789,22.2039,20000.0
2005-05-04 10:40:00,35.62,35.62,35.46,35.46,14600.0,22.2039,22.2039,22.1041,22.1041,14600.0
2005-05-04 10:45:00,35.46,35.55,35.45,35.54,14700.0,22.1041,22.1602,22.0979,22.154,14700.0
2005-05-04 10:50:00,35.57,35.57,35.49,35.49,16700.0,22.1727,22.1727,22.1228,22.1228,16700.0
2005-05-04 10:55:00,35.49,35.57,35.47,35.53,38500.0,22.1228,22.1727,22.1104,22.1478,38500.0
2005-05-04 11:00:00,35.52,35.57,35.51,35.56,18600.0,22.1415,22.1727,22.1353,22.1665,18600.0
2005-05-04 11:05:00,35.55,35.55,35.5,35.5,22200.0,22.1602,22.1602,22.1291,22.1291,22200.0
2005-05-04 11:10:00,35.51,35.53,35.5,35.5,29200.0,22.1353,22.1478,22.1291,22.1291,29200.0
2005-05-04 11:15:00,35.5,35.59,35.49,35.59,18400.0,22.1291,22.1852,22.1228,22.1852,18400.0
2005-05-04 11:20:00,35.58,35.58,35.48,35.55,14500.0,22.1789,22.1789,22.1166,22.1602,14500.0
2005-05-04 11:25:00,35.56,35.6,35.53,35.55,13100.0,22.1665,22.1914,22.1478,22.1602,13100.0
2005-05-04 11:30:00,35.57,35.58,35.55,35.56,16500.0,22.1727,22.1789,22.1602,22.1665,16500.0
2005-05-04 11:35:00,35.56,35.65,35.56,35.65,88500.0,22.1665,22.2226,22.1665,22.2226,88500.0
2005-05-04 11:40:00,35.65,35.65,35.6,35.63,24000.0,22.2226,22.2226,22.1914,22.2101,24000.0
2005-05-04 11:45:00,35.63,35.65,35.61,35.63,17700.0,22.2101,22.2226,22.1976,22.2101,17700.0
2005-05-04 11:50:00,35.63,35.65,35.6,35.64,10000.0,22.2101,22.2226,22.1914,22.2163,10000.0
2005-05-04 11:55:00,35.64,35.65,35.59,35.59,16400.0,22.2163,22.2226,22.1852,22.1852,16400.0
2005-05-04 12:00:00,35.59,35.6,35.59,35.6,15800.0,22.1852,22.1914,22.1852,22.1914,15800.0
2005-05-04 12:05:00,35.61,35.64,35.53,35.53,27800.0,22.1976,22.2163,22.1478,22.1478,27800.0
2005-05-04 12:10:00,35.52,35.62,35.52,35.56,10900.0,22.1415,22.2039,22.1415,22.1665,10900.0
2005-05-04 12:15:00,35.56,35.61,35.52,35.58,7900.0,22.1665,22.1976,22.1415,22.1789,7900.0
2005-05-04 12:20:00,35.57,35.59,35.5,35.52,15200.0,22.1727,22.1852,22.1291,22.1415,15200.0
2005-05-04 12:25:00,35.57,35.59,35.54,35.55,10000.0,22.1727,22.1852,22.154,22.1602,10000.0
2005-05-04 12:30:00,35.55,35.6,35.53,35.57,22700.0,22.1602,22.1914,22.1478,22.1727,22700.0
2005-05-04 12:35:00,35.57,35.61,35.55,35.61,8400.0,22.1727,22.1976,22.1602,22.1976,8400.0
2005-05-04 12:40:00,35.61,35.61,35.58,35.6,5500.0,22.1976,22.1976,22.1789,22.1914,5500.0
2005-05-04 12:45:00,35.59,35.61,35.57,35.6,16500.0,22.1852,22.1976,22.1727,22.1914,16500.0
2005-05-04 12:50:00,35.6,35.6,35.57,35.6,9700.0,22.1914,22.1914,22.1727,22.1914,9700.0
2005-05-04 12:55:00,35.6,35.66,35.6,35.66,13200.0,22.1914,22.2288,22.1914,22.2288,13200.0
2005-05-04 13:00:00,35.66,35.66,35.6,35.62,8700.0,22.2288,22.2288,22.1914,22.2039,8700.0
2005-05-04 13:05:00,35.61,35.65,35.6,35.65,8000.0,22.1976,22.2226,22.1914,22.2226,8000.0
2005-05-04 13:10:00,35.66,35.67,35.64,35.67,15100.0,22.2288,22.235,22.2163,22.235,15100.0
2005-05-04 13:15:00,35.65,35.67,35.64,35.64,12800.0,22.2226,22.235,22.2163,22.2163,12800.0
2005-05-04 13:20:00,35.63,35.63,35.62,35.63,5500.0,22.2101,22.2101,22.2039,22.2101,5500.0
2005-05-04 13:25:00,35.64,35.68,35.64,35.68,7400.0,22.2163,22.2413,22.2163,22.2413,7400.0
2005-05-04 13:30:00,35.68,35.68,35.61,35.62,54500.0,22.2413,22.2413,22.1976,22.2039,54500.0
2005-05-04 13:35:00,35.61,35.66,35.61,35.65,18900.0,22.1976,22.2288,22.1976,22.2226,18900.0
2005-05-04 13:40:00,35.65,35.65,35.62,35.65,11100.0,22.2226,22.2226,22.2039,22.2226,11100.0
2005-05-04 13:45:00,35.64,35.66,35.61,35.66,22200.0,22.2163,22.2288,22.1976,22.2288,22200.0
2005-05-04 13:50:00,35.66,35.75,35.65,35.7,31000.0,22.2288,22.2849,22.2226,22.2537,31000.0
2005-05-04 13:55:00,35.74,35.78,35.72,35.78,28500.0,22.2787,22.3036,22.2662,22.3036,28500.0
2005-05-04 14:00:00,35.77,35.8,35.67,35.69,36500.0,22.2974,22.3161,22.235,22.2475,36500.0
2005-05-04 14:05:00,35.67,35.75,35.67,35.75,19100.0,22.235,22.2849,22.235,22.2849,19100.0
2005-05-04 14:10:00,35.75,35.81,35.74,35.76,44200.0,22.2849,22.3223,22.2787,22.2911,44200.0
2005-05-04 14:15:00,35.76,35.83,35.76,35.82,53200.0,22.2911,22.3348,22.2911,22.3285,53200.0
2005-05-04 14:20:00,35.82,35.83,35.73,35.73,41300.0,22.3285,22.3348,22.2724,22.2724,41300.0
2005-05-04 14:25:00,35.71,35.75,35.71,35.74,10100.0,22.26,22.2849,22.26,22.2787,10100.0
2005-05-04 14:30:00,35.73,35.76,35.72,35.76,44200.0,22.2724,22.2911,22.2662,22.2911,44200.0
2005-05-04 14:35:00,35.76,35.76,35.73,35.73,32100.0,22.2911,22.2911,22.2724,22.2724,32100.0
2005-05-04 14:40:00,35.73,35.79,35.72,35.75,36400.0,22.2724,22.3098,22.2662,22.2849,36400.0
2005-05-04 14:45:00,35.75,35.79,35.72,35.74,61000.0,22.2849,22.3098,22.2662,22.2787,61000.0
2005-05-04 14:50:00,35.74,35.76,35.7,35.74,14300.0,22.2787,22.2911,22.2537,22.2787,14300.0
2005-05-04 14:55:00,35.74,35.76,35.72,35.74,23800.0,22.2787,22.2911,22.2662,22.2787,23800.0
2005-05-04 15:00:00,35.75,35.75,35.69,35.72,22500.0,22.2849,22.2849,22.2475,22.2662,22500.0
2005-05-04 15:05:00,35.71,35.73,35.68,35.73,18700.0,22.26,22.2724,22.2413,22.2724,18700.0
2005-05-04 15:10:00,35.73,35.77,35.71,35.77,59600.0,22.2724,22.2974,22.26,22.2974,59600.0
2005-05-04 15:15:00,35.77,35.77,35.71,35.76,18100.0,22.2974,22.2974,22.26,22.2911,18100.0
2005-05-04 15:20:00,35.76,35.79,35.73,35.75,20900.0,22.2911,22.3098,22.2724,22.2849,20900.0
2005-05-04 15:25:00,35.75,35.82,35.74,35.78,45000.0,22.2849,22.3285,22.2787,22.3036,45000.0
2005-05-04 15:30:00,35.76,35.86,35.76,35.86,27900.0,22.2911,22.3535,22.2911,22.3535,27900.0
2005-05-04 15:35:00,35.86,35.87,35.82,35.83,39900.0,22.3535,22.3597,22.3285,22.3348,39900.0
2005-05-04 15:40:00,35.84,35.87,35.83,35.85,80700.0,22.341,22.3597,22.3348,22.3472,80700.0
2005-05-04 15:45:00,35.85,35.91,35.79,35.85,40400.0,22.3472,22.3846,22.3098,22.3472,40400.0
2005-05-04 15:50:00,35.86,35.86,35.8,35.85,76500.0,22.3535,22.3535,22.3161,22.3472,76500.0
2005-05-04 15:55:00,35.85,35.85,35.83,35.84,30800.0,22.3472,22.3472,22.3348,22.341,30800.0
2005-05-05 09:30:00,35.15,35.25,35.15,35.24,107900.0,21.9109,21.9732,21.9109,21.967,107900.0
2005-05-05 09:35:00,35.25,35.33,35.24,35.31,90900.0,21.9732,22.0231,21.967,22.0106,90900.0
2005-05-05 09:40:00,35.3,35.35,35.28,35.35,50100.0,22.0044,22.0356,21.9919,22.0356,50100.0
2005-05-05 09:45:00,35.35,35.36,35.24,35.29,120200.0,22.0356,22.0418,21.967,21.9982,120200.0
2005-05-05 09:50:00,35.28,35.32,35.23,35.26,41600.0,21.9919,22.0169,21.9608,21.9795,41600.0
2005-05-05 09:55:00,35.25,35.35,35.19,35.34,102200.0,21.9732,22.0356,21.9358,22.0293,102200.0
2005-05-05 10:00:00,35.34,35.35,35.32,35.33,29200.0,22.0293,22.0356,22.0169,22.0231,29200.0
2005-05-05 10:05:00,35.33,35.33,35.31,35.31,35600.0,22.0231,22.0231,22.0106,22.0106,35600.0
2005-05-05 10:10:00,35.3,35.35,35.3,35.33,48400.0,22.0044,22.0356,22.0044,22.0231,48400.0
2005-05-05 10:15:00,35.33,35.33,35.26,35.29,74500.0,22.0231,22.0231,21.9795,21.9982,74500.0
2005-05-05 10:20:00,35.29,35.32,35.25,35.31,50900.0,21.9982,22.0169,21.9732,22.0106,50900.0
2005-05-05 10:25:00,35.3,35.31,35.18,35.19,36200.0,22.0044,22.0106,21.9296,21.9358,36200.0
2005-05-05 10:30:00,35.2,35.24,35.19,35.22,16200.0,21.9421,21.967,21.9358,21.9545,16200.0
2005-05-05 10:35:00,35.21,35.26,35.19,35.21,29200.0,21.9483,21.9795,21.9358,21.9483,29200.0
2005-05-05 10:40:00,35.22,35.25,35.2,35.21,40500.0,21.9545,21.9732,21.9421,21.9483,40500.0
2005-05-05 10:45:00,35.2,35.2,35.15,35.19,24700.0,21.9421,21.9421,21.9109,21.9358,24700.0
2005-05-05 10:50:00,35.19,35.2,35.13,35.17,52500.0,21.9358,21.9421,21.8984,21.9234,52500.0
2005-05-05 10:55:00,35.17,35.2,35.17,35.2,29800.0,21.9234,21.9421,21.9234,21.9421,29800.0
2005-05-05 11:00:00,35.2,35.27,35.19,35.24,43800.0,21.9421,21.9857,21.9358,21.967,43800.0
2005-05-05 11:05:00,35.25,35.27,35.22,35.22,46900.0,21.9732,21.9857,21.9545,21.9545,46900.0
2005-05-05 11:10:00,35.22,35.28,35.21,35.24,35100.0,21.9545,21.9919,21.9483,21.967,35100.0
2005-05-05 11:15:00,35.25,35.25,35.21,35.21,36600.0,21.9732,21.9732,21.9483,21.9483,36600.0
2005-05-05 11:20:00,35.2,35.3,35.2,35.3,45700.0,21.9421,22.0044,21.9421,22.0044,45700.0
2005-05-05 11:25:00,35.3,35.31,35.27,35.3,85200.0,22.0044,22.0106,21.9857,22.0044,85200.0
2005-05-05 11:30:00,35.3,35.35,35.3,35.32,28800.0,22.0044,22.0356,22.0044,22.0169,28800.0
2005-05-05 11:35:00,35.34,35.36,35.32,35.34,20900.0,22.0293,22.0418,22.0169,22.0293,20900.0
2005-05-05 11:40:00,35.34,35.36,35.3,35.35,23000.0,22.0293,22.0418,22.0044,22.0356,23000.0
2005-05-05 11:45:00,35.35,35.35,35.34,35.35,18800.0,22.0356,22.0356,22.0293,22.0356,18800.0
2005-05-05 11:50:00,35.34,35.43,35.32,35.41,16100.0,22.0293,22.0854,22.0169,22.073,16100.0
2005-05-05 11:55:00,35.4,35.4,35.33,35.34,19400.0,22.0667,22.0667,22.0231,22.0293,19400.0
2005-05-05 12:00:00,35.33,35.36,35.32,35.34,9100.0,22.0231,22.0418,22.0169,22.0293,9100.0
2005-05-05 12:05:00,35.34,35.34,35.32,35.32,6100.0,22.0293,22.0293,22.0169,22.0169,6100.0
2005-05-05 12:10:00,35.32,35.33,35.31,35.32,9600.0,22.0169,22.0231,22.0106,22.0169,9600.0
2005-05-05 12:15:00,35.32,35.34,35.3,35.34,7200.0,22.0169,22.0293,22.0044,22.0293,7200.0
2005-05-05 12:20:00,35.34,35.37,35.33,35.36,9200.0,22.0293,22.048,22.0231,22.0418,9200.0
2005-05-05 12:25:00,35.36,35.37,35.34,35.35,18800.0,22.0418,22.048,22.0293,22.0356,18800.0
2005-05-05 12:30:00,35.34,35.36,35.33,35.34,10400.0,22.0293,22.0418,22.0231,22.0293,10400.0
2005-05-05 12:35:00,35.34,35.36,35.27,35.27,33800.0,22.0293,22.0418,21.9857,21.9857,33800.0
2005-05-05 12:40:00,35.28,35.34,35.27,35.32,32500.0,21.9919,22.0293,21.9857,22.0169,32500.0
2005-05-05 12:45:00,35.31,35.33,35.31,35.31,29300.0,22.0106,22.0231,22.0106,22.0106,29300.0
2005-05-05 12:50:00,35.31,35.35,35.3,35.3,61900.0,22.0106,22.0356,22.0044,22.0044,61900.0
2005-05-05 12:55:00,35.3,35.3,35.25,35.26,39800.0,22.0044,22.0044,21.9732,21.9795,39800.0
2005-05-05 13:00:00,35.26,35.27,35.2,35.26,38300.0,21.9795,21.9857,21.9421,21.9795,38300.0
2005-05-05 13:05:00,35.26,35.3,35.18,35.29,30500.0,21.9795,22.0044,21.9296,21.9982,30500.0
2005-05-05 13:10:00,35.28,35.28,35.19,35.21,16500.0,21.9919,21.9919,21.9358,21.9483,16500.0
2005-05-05 13:15:00,35.21,35.22,35.21,35.21,26800.0,21.9483,21.9545,21.9483,21.9483,26800.0
2005-05-05 13:20:00,35.21,35.3,35.21,35.29,41500.0,21.9483,22.0044,21.9483,21.9982,41500.0
2005-05-05 13:25:00,35.28,35.34,35.27,35.34,25900.0,21.9919,22.0293,21.9857,22.0293,25900.0
2005-05-05 13:30:00,35.34,35.34,35.29,35.29,27800.0,22.0293,22.0293,21.9982,21.9982,27800.0
2005-05-05 13:35:00,35.29,35.36,35.29,35.31,28300.0,21.9982,22.0418,21.9982,22.0106,28300.0
2005-05-05 13:40:00,35.31,35.35,35.24,35.35,25300.0,22.0106,22.0356,21.967,22.0356,25300.0
2005-05-05 13:45:00,35.35,35.35,35.26,35.31,23600.0,22.0356,22.0356,21.9795,22.0106,23600.0
2005-05-05 13:50:00,35.3,35.32,35.26,35.32,14000.0,22.0044,22.0169,21.9795,22.0169,14000.0
2005-05-05 13:55:00,35.32,35.33,35.28,35.3,26300.0,22.0169,22.0231,21.9919,22.0044,26300.0
2005-05-05 14:00:00,35.31,35.31,35.29,35.31,21600.0,22.0106,22.0106,21.9982,22.0106,21600.0
2005-05-05 14:05:00,35.3,35.36,35.3,35.33,28600.0,22.0044,22.0418,22.0044,22.0231,28600.0
2005-05-05 14:10:00,35.32,35.33,35.3,35.32,33900.0,22.0169,22.0231,22.0044,22.0169,33900.0
2005-05-05 14:15:00,35.32,35.37,35.31,35.36,25900.0,22.0169,22.048,22.0106,22.0418,25900.0
2005-05-05 14:20:00,35.36,35.38,35.35,35.35,7500.0,22.0418,22.0543,22.0356,22.0356,7500.0
2005-05-05 14:25:00,35.35,35.35,35.32,35.35,33700.0,22.0356,22.0356,22.0169,22.0356,33700.0
2005-05-05 14:30:00,35.35,35.38,35.32,35.36,35900.0,22.0356,22.0543,22.0169,22.0418,35900.0
2005-05-05 14:35:00,35.36,35.4,35.36,35.39,60900.0,22.0418,22.0667,22.0418,22.0605,60900.0
2005-05-05 14:40:00,35.39,35.42,35.38,35.42,30200.0,22.0605,22.0792,22.0543,22.0792,30200.0
2005-05-05 14:45:00,35.43,35.45,35.4,35.45,37900.0,22.0854,22.0979,22.0667,22.0979,37900.0
2005-05-05 14:50:00,35.45,35.45,35.41,35.42,65600.0,22.0979,22.0979,22.073,22.0792,65600.0
2005-05-05 14:55:00,35.42,35.45,35.42,35.42,32000.0,22.0792,22.0979,22.0792,22.0792,32000.0
2005-05-05 15:00:00,35.42,35.43,35.41,35.41,51300.0,22.0792,22.0854,22.073,22.073,51300.0
2005-05-05 15:05:00,35.41,35.5,35.41,35.49,84200.0,22.073,22.1291,22.073,22.1228,84200.0
2005-05-05 15:10:00,35.49,35.56,35.45,35.5,42300.0,22.1228,22.1665,22.0979,22.1291,42300.0
2005-05-05 15:15:00,35.5,35.54,35.5,35.52,39800.0,22.1291,22.154,22.1291,22.1415,39800.0
2005-05-05 15:20:00,35.52,35.59,35.51,35.53,41500.0,22.1415,22.1852,22.1353,22.1478,41500.0
2005-05-05 15:25:00,35.53,35.54,35.51,35.51,32300.0,22.1478,22.154,22.1353,22.1353,32300.0
2005-05-05 15:30:00,35.51,35.56,35.5,35.56,34500.0,22.1353,22.1665,22.1291,22.1665,34500.0
2005-05-05 15:35:00,35.56,35.64,35.56,35.56,32400.0,22.1665,22.2163,22.1665,22.1665,32400.0
2005-05-05 15:40:00,35.57,35.76,35.57,35.75,84500.0,22.1727,22.2911,22.1727,22.2849,84500.0
2005-05-05 15:45:00,35.75,35.8,35.67,35.67,104500.0,22.2849,22.3161,22.235,22.235,104500.0
2005-05-05 15:50:00,35.67,35.7,35.64,35.67,118500.0,22.235,22.2537,22.2163,22.235,118500.0
2005-05-05 15:55:00,35.67,35.67,35.55,35.66,77400.0,22.235,22.235,22.1602,22.2288,77400.0
2005-05-06 09:30:00,35.55,35.6,35.55,35.56,59000.0,22.1602,22.1914,22.1602,22.1665,59000.0
2005-05-06 09:35:00,35.56,35.65,35.54,35.55,34500.0,22.1665,22.2226,22.154,22.1602,34500.0
2005-05-06 09:40:00,35.52,35.66,35.52,35.66,66600.0,22.1415,22.2288,22.1415,22.2288,66600.0
2005-05-06 09:45:00,35.67,35.71,35.64,35.65,100200.0,22.235,22.26,22.2163,22.2226,100200.0
2005-05-06 09:50:00,35.65,35.76,35.63,35.73,26300.0,22.2226,22.2911,22.2101,22.2724,26300.0
2005-05-06 09:55:00,35.73,35.95,35.72,35.93,29600.0,22.2724,22.4096,22.2662,22.3971,29600.0
2005-05-06 10:00:00,35.97,36.04,35.95,36.0,80000.0,22.422,22.4657,22.4096,22.4407,80000.0
2005-05-06 10:05:00,36.0,36.01,35.9,35.9,77100.0,22.4407,22.447,22.3784,22.3784,77100.0
2005-05-06 10:10:00,35.9,35.93,35.86,35.89,38700.0,22.3784,22.3971,22.3535,22.3722,38700.0
2005-05-06 10:15:00,35.86,35.91,35.86,35.86,37500.0,22.3535,22.3846,22.3535,22.3535,37500.0
2005-05-06 10:20:00,35.86,35.94,35.82,35.9,45400.0,22.3535,22.4033,22.3285,22.3784,45400.0
2005-05-06 10:25:00,35.89,35.93,35.82,35.87,51900.0,22.3722,22.3971,22.3285,22.3597,51900.0
2005-05-06 10:30:00,35.87,35.9,35.85,35.86,28100.0,22.3597,22.3784,22.3472,22.3535,28100.0
2005-05-06 10:35:00,35.85,35.9,35.85,35.9,35500.0,22.3472,22.3784,22.3472,22.3784,35500.0
2005-05-06 10:40:00,35.9,35.93,35.88,35.9,28700.0,22.3784,22.3971,22.3659,22.3784,28700.0
2005-05-06 10:45:00,35.89,36.0,35.87,35.88,31600.0,22.3722,22.4407,22.3597,22.3659,31600.0
2005-05-06 10:50:00,35.89,35.91,35.89,35.91,16100.0,22.3722,22.3846,22.3722,22.3846,16100.0
2005-05-06 10:55:00,35.91,35.98,35.91,35.97,20100.0,22.3846,22.4283,22.3846,22.422,20100.0
2005-05-06 11:00:00,35.96,35.96,35.9,35.92,27200.0,22.4158,22.4158,22.3784,22.3909,27200.0
2005-05-06 11:05:00,35.91,35.92,35.88,35.9,10000.0,22.3846,22.3909,22.3659,22.3784,10000.0
2005-05-06 11:10:00,35.9,35.92,35.88,35.88,21200.0,22.3784,22.3909,22.3659,22.3659,21200.0
2005-05-06 11:15:00,35.89,35.94,35.88,35.94,16800.0,22.3722,22.4033,22.3659,22.4033,16800.0
2005-05-06 11:20:00,35.94,35.95,35.93,35.95,20400.0,22.4033,22.4096,22.3971,22.4096,20400.0
2005-05-06 11:25:00,35.95,35.96,35.9,35.9,34500.0,22.4096,22.4158,22.3784,22.3784,34500.0
2005-05-06 11:30:00,35.9,35.91,35.88,35.91,56900.0,22.3784,22.3846,22.3659,22.3846,56900.0
2005-05-06 11:35:00,35.9,35.91,35.87,35.87,38400.0,22.3784,22.3846,22.3597,22.3597,38400.0
2005-05-06 11:40:00,35.87,35.88,35.82,35.84,92800.0,22.3597,22.3659,22.3285,22.341,92800.0
2005-05-06 11:45:00,35.83,35.87,35.82,35.86,33000.0,22.3348,22.3597,22.3285,22.3535,33000.0
2005-05-06 11:50:00,35.85,35.87,35.84,35.86,33900.0,22.3472,22.3597,22.341,22.3535,33900.0
2005-05-06 11:55:00,35.86,35.86,35.8,35.83,19800.0,22.3535,22.3535,22.3161,22.3348,19800.0
2005-05-06 12:00:00,35.82,35.82,35.79,35.79,28000.0,22.3285,22.3285,22.3098,22.3098,28000.0
2005-05-06 12:05:00,35.78,35.78,35.74,35.74,14400.0,22.3036,22.3036,22.2787,22.2787,14400.0
2005-05-06 12:10:00,35.74,35.74,35.7,35.71,45100.0,22.2787,22.2787,22.2537,22.26,45100.0
2005-05-06 12:15:00,35.7,35.7,35.65,35.66,75300.0,22.2537,22.2537,22.2226,22.2288,75300.0
2005-05-06 12:20:00,35.66,35.71,35.6,35.6,66800.0,22.2288,22.26,22.1914,22.1914,66800.0
2005-05-06 12:25:00,35.6,35.63,35.6,35.62,91900.0,22.1914,22.2101,22.1914,22.2039,91900.0
2005-05-06 12:30:00,35.62,35.64,35.61,35.63,27900.0,22.2039,22.2163,22.1976,22.2101,27900.0
2005-05-06 12:35:00,35.63,35.65,35.63,35.63,57100.0,22.2101,22.2226,22.2101,22.2101,57100.0
2005-05-06 12:40:00,35.63,35.65,35.62,35.62,29700.0,22.2101,22.2226,22.2039,22.2039,29700.0
2005-05-06 12:45:00,35.61,35.65,35.61,35.64,8200.0,22.1976,22.2226,22.1976,22.2163,8200.0
2005-05-06 12:50:00,35.64,35.66,35.62,35.66,27200.0,22.2163,22.2288,22.2039,22.2288,27200.0
2005-05-06 12:55:00,35.65,35.67,35.61,35.63,14600.0,22.2226,22.235,22.1976,22.2101,14600.0
2005-05-06 13:00:00,35.62,35.64,35.62,35.62,19800.0,22.2039,22.2163,22.2039,22.2039,19800.0
2005-05-06 13:05:00,35.62,35.63,35.62,35.62,19500.0,22.2039,22.2101,22.2039,22.2039,19500.0
2005-05-06 13:10:00,35.62,35.67,35.62,35.65,41800.0,22.2039,22.235,22.2039,22.2226,41800.0
2005-05-06 13:15:00,35.65,35.67,35.64,35.65,19900.0,22.2226,22.235,22.2163,22.2226,19900.0
2005-05-06 13:20:00,35.65,35.66,35.64,35.66,12200.0,22.2226,22.2288,22.2163,22.2288,12200.0
2005-05-06 13:25:00,35.65,35.69,35.65,35.66,26100.0,22.2226,22.2475,22.2226,22.2288,26100.0
2005-05-06 13:30:00,35.66,35.71,35.66,35.71,12000.0,22.2288,22.26,22.2288,22.26,12000.0
2005-05-06 13:35:00,35.71,35.72,35.69,35.71,16500.0,22.26,22.2662,22.2475,22.26,16500.0
2005-05-06 13:40:00,35.72,35.73,35.71,35.71,23400.0,22.2662,22.2724,22.26,22.26,23400.0
2005-05-06 13:45:00,35.72,35.73,35.72,35.73,9800.0,22.2662,22.2724,22.2662,22.2724,9800.0
2005-05-06 13:50:00,35.73,35.73,35.72,35.73,11000.0,22.2724,22.2724,22.2662,22.2724,11000.0
2005-05-06 13:55:00,35.73,35.73,35.72,35.72,7900.0,22.2724,22.2724,22.2662,22.2662,7900.0
2005-05-06 14:00:00,35.72,35.74,35.72,35.74,30300.0,22.2662,22.2787,22.2662,22.2787,30300.0
2005-05-06 14:05:00,35.74,35.8,35.74,35.78,23100.0,22.2787,22.3161,22.2787,22.3036,23100.0
2005-05-06 14:10:00,35.78,35.79,35.75,35.79,8200.0,22.3036,22.3098,22.2849,22.3098,8200.0
2005-05-06 14:15:00,35.79,35.85,35.78,35.8,35000.0,22.3098,22.3472,22.3036,22.3161,35000.0
2005-05-06 14:20:00,35.79,35.8,35.77,35.78,7900.0,22.3098,22.3161,22.2974,22.3036,7900.0
2005-05-06 14:25:00,35.79,35.79,35.74,35.76,48200.0,22.3098,22.3098,22.2787,22.2911,48200.0
2005-05-06 14:30:00,35.75,35.78,35.74,35.78,14700.0,22.2849,22.3036,22.2787,22.3036,14700.0
2005-05-06 14:35:00,35.78,35.79,35.77,35.78,17400.0,22.3036,22.3098,22.2974,22.3036,17400.0
2005-05-06 14:40:00,35.78,35.79,35.72,35.72,32400.0,22.3036,22.3098,22.2662,22.2662,32400.0
2005-05-06 14:45:00,35.73,35.75,35.72,35.73,37700.0,22.2724,22.2849,22.2662,22.2724,37700.0
2005-05-06 14:50:00,35.73,35.73,35.7,35.7,14500.0,22.2724,22.2724,22.2537,22.2537,14500.0
2005-05-06 14:55:00,35.71,35.71,35.69,35.7,15100.0,22.26,22.26,22.2475,22.2537,15100.0
2005-05-06 15:00:00,35.7,35.74,35.69,35.73,30100.0,22.2537,22.2787,22.2475,22.2724,30100.0
2005-05-06 15:05:00,35.73,35.73,35.66,35.7,15500.0,22.2724,22.2724,22.2288,22.2537,15500.0
2005-05-06 15:10:00,35.69,35.71,35.69,35.71,38400.0,22.2475,22.26,22.2475,22.26,38400.0
2005-05-06 15:15:00,35.7,35.74,35.67,35.73,15500.0,22.2537,22.2787,22.235,22.2724,15500.0
2005-05-06 15:20:00,35.74,35.8,35.73,35.78,14700.0,22.2787,22.3161,22.2724,22.3036,14700.0
2005-05-06 15:25:00,35.78,35.78,35.75,35.76,44300.0,22.3036,22.3036,22.2849,22.2911,44300.0
2005-05-06 15:30:00,35.76,35.76,35.74,35.74,21500.0,22.2911,22.2911,22.2787,22.2787,21500.0
2005-05-06 15:35:00,35.74,35.74,35.71,35.73,19800.0,22.2787,22.2787,22.26,22.2724,19800.0
2005-05-06 15:40:00,35.74,35.79,35.74,35.78,20300.0,22.2787,22.3098,22.2787,22.3036,20300.0
2005-05-06 15:45:00,35.78,35.85,35.77,35.84,175700.0,22.3036,22.3472,22.2974,22.341,175700.0
2005-05-06 15:50:00,35.85,35.85,35.82,35.83,37100.0,22.3472,22.3472,22.3285,22.3348,37100.0
2005-05-06 15:55:00,35.83,35.85,35.73,35.82,90200.0,22.3348,22.3472,22.2724,22.3285,90200.0
2005-05-09 09:30:00,35.85,35.92,35.85,35.92,59900.0,22.3472,22.3909,22.3472,22.3909,59900.0
2005-05-09 09:35:00,35.91,35.92,35.66,35.69,27000.0,22.3846,22.3909,22.2288,22.2475,27000.0
2005-05-09 09:40:00,35.65,35.66,35.5,35.54,48400.0,22.2226,22.2288,22.1291,22.154,48400.0
2005-05-09 09:45:00,35.55,35.55,35.42,35.42,36700.0,22.1602,22.1602,22.0792,22.0792,36700.0
2005-05-09 09:50:00,35.44,35.6,35.44,35.52,58300.0,22.0917,22.1914,22.0917,22.1415,58300.0
2005-05-09 09:55:00,35.52,35.65,35.52,35.64,22600.0,22.1415,22.2226,22.1415,22.2163,22600.0
2005-05-09 10:00:00,35.66,35.67,35.55,35.55,44900.0,22.2288,22.235,22.1602,22.1602,44900.0
2005-05-09 10:05:00,35.55,35.57,35.47,35.47,20400.0,22.1602,22.1727,22.1104,22.1104,20400.0
2005-05-09 10:10:00,35.48,35.68,35.48,35.67,43100.0,22.1166,22.2413,22.1166,22.235,43100.0
2005-05-09 10:15:00,35.66,35.67,35.64,35.65,19700.0,22.2288,22.235,22.2163,22.2226,19700.0
2005-05-09 10:20:00,35.65,35.66,35.62,35.63,30000.0,22.2226,22.2288,22.2039,22.2101,30000.0
2005-05-09 10:25:00,35.64,35.67,35.64,35.64,14200.0,22.2163,22.235,22.2163,22.2163,14200.0
2005-05-09 10:30:00,35.64,35.67,35.62,35.65,20200.0,22.2163,22.235,22.2039,22.2226,20200.0
2005-05-09 10:35:00,35.65,35.7,35.62,35.7,27600.0,22.2226,22.2537,22.2039,22.2537,27600.0
2005-05-09 10:40:00,35.68,35.7,35.63,35.63,29700.0,22.2413,22.2537,22.2101,22.2101,29700.0
2005-05-09 10:45:00,35.63,35.68,35.62,35.66,9700.0,22.2101,22.2413,22.2039,22.2288,9700.0
2005-05-09 10:50:00,35.67,35.69,35.67,35.68,40100.0,22.235,22.2475,22.235,22.2413,40100.0
2005-05-09 10:55:00,35.67,35.68,35.64,35.68,23500.0,22.235,22.2413,22.2163,22.2413,23500.0
2005-05-09 11:00:00,35.66,35.74,35.66,35.74,23600.0,22.2288,22.2787,22.2288,22.2787,23600.0
2005-05-09 11:05:00,35.73,35.75,35.73,35.73,14000.0,22.2724,22.2849,22.2724,22.2724,14000.0
2005-05-09 11:10:00,35.73,35.77,35.73,35.75,20000.0,22.2724,22.2974,22.2724,22.2849,20000.0
2005-05-09 11:15:00,35.75,35.77,35.74,35.75,18000.0,22.2849,22.2974,22.2787,22.2849,18000.0
2005-05-09 11:20:00,35.74,35.8,35.74,35.75,41300.0,22.2787,22.3161,22.2787,22.2849,41300.0
2005-05-09 11:25:00,35.75,35.79,35.74,35.75,146800.0,22.2849,22.3098,22.2787,22.2849,146800.0
2005-05-09 11:30:00,35.75,35.75,35.72,35.75,42200.0,22.2849,22.2849,22.2662,22.2849,42200.0
2005-05-09 11:35:00,35.75,35.75,35.7,35.75,73900.0,22.2849,22.2849,22.2537,22.2849,73900.0
2005-05-09 11:40:00,35.75,35.81,35.75,35.79,30800.0,22.2849,22.3223,22.2849,22.3098,30800.0
2005-05-09 11:45:00,35.78,35.8,35.78,35.8,4500.0,22.3036,22.3161,22.3036,22.3161,4500.0
2005-05-09 11:50:00,35.81,35.82,35.79,35.82,29200.0,22.3223,22.3285,22.3098,22.3285,29200.0
2005-05-09 11:55:00,35.82,35.84,35.8,35.81,15200.0,22.3285,22.341,22.3161,22.3223,15200.0
2005-05-09 12:00:00,35.81,35.81,35.79,35.8,36500.0,22.3223,22.3223,22.3098,22.3161,36500.0
2005-05-09 12:05:00,35.8,35.82,35.79,35.79,40700.0,22.3161,22.3285,22.3098,22.3098,40700.0
2005-05-09 12:10:00,35.79,35.81,35.77,35.77,34900.0,22.3098,22.3223,22.2974,22.2974,34900.0
2005-05-09 12:15:00,35.78,35.79,35.75,35.75,26000.0,22.3036,22.3098,22.2849,22.2849,26000.0
2005-05-09 12:20:00,35.74,35.75,35.71,35.72,26800.0,22.2787,22.2849,22.26,22.2662,26800.0
2005-05-09 12:25:00,35.72,35.74,35.7,35.7,23300.0,22.2662,22.2787,22.2537,22.2537,23300.0
2005-05-09 12:30:00,35.7,35.74,35.7,35.7,60300.0,22.2537,22.2787,22.2537,22.2537,60300.0
2005-05-09 12:35:00,35.7,35.7,35.65,35.65,30200.0,22.2537,22.2537,22.2226,22.2226,30200.0
2005-05-09 12:40:00,35.65,35.69,35.65,35.68,33300.0,22.2226,22.2475,22.2226,22.2413,33300.0
2005-05-09 12:45:00,35.68,35.7,35.66,35.68,10200.0,22.2413,22.2537,22.2288,22.2413,10200.0
2005-05-09 12:50:00,35.69,35.69,35.63,35.67,23400.0,22.2475,22.2475,22.2101,22.235,23400.0
2005-05-09 12:55:00,35.67,35.67,35.65,35.65,17400.0,22.235,22.235,22.2226,22.2226,17400.0
2005-05-09 13:00:00,35.65,35.67,35.65,35.66,16900.0,22.2226,22.235,22.2226,22.2288,16900.0
2005-05-09 13:05:00,35.66,35.67,35.64,35.65,9900.0,22.2288,22.235,22.2163,22.2226,9900.0
2005-05-09 13:10:00,35.65,35.66,35.64,35.65,12800.0,22.2226,22.2288,22.2163,22.2226,12800.0
2005-05-09 13:15:00,35.65,35.66,35.64,35.66,20800.0,22.2226,22.2288,22.2163,22.2288,20800.0
2005-05-09 13:20:00,35.64,35.66,35.64,35.66,14400.0,22.2163,22.2288,22.2163,22.2288,14400.0
2005-05-09 13:25:00,35.66,35.66,35.63,35.65,7700.0,22.2288,22.2288,22.2101,22.2226,7700.0
2005-05-09 13:30:00,35.64,35.68,35.64,35.68,28800.0,22.2163,22.2413,22.2163,22.2413,28800.0
2005-05-09 13:35:00,35.67,35.68,35.66,35.68,6500.0,22.235,22.2413,22.2288,22.2413,6500.0
2005-05-09 13:40:00,35.69,35.72,35.69,35.69,27100.0,22.2475,22.2662,22.2475,22.2475,27100.0
2005-05-09 13:45:00,35.69,35.69,35.68,35.69,14200.0,22.2475,22.2475,22.2413,22.2475,14200.0
2005-05-09 13:50:00,35.69,35.7,35.68,35.7,25700.0,22.2475,22.2537,22.2413,22.2537,25700.0
2005-05-09 13:55:00,35.71,35.71,35.68,35.69,13300.0,22.26,22.26,22.2413,22.2475,13300.0
2005-05-09 14:00:00,35.69,35.72,35.69,35.71,19600.0,22.2475,22.2662,22.2475,22.26,19600.0
2005-05-09 14:05:00,35.7,35.71,35.62,35.67,19600.0,22.2537,22.26,22.2039,22.235,19600.0
2005-05-09 14:10:00,35.66,35.69,35.66,35.69,13600.0,22.2288,22.2475,22.2288,22.2475,13600.0
2005-05-09 14:15:00,35.7,35.7,35.69,35.69,9500.0,22.2537,22.2537,22.2475,22.2475,9500.0
2005-05-09 14:20:00,35.69,35.69,35.68,35.69,12400.0,22.2475,22.2475,22.2413,22.2475,12400.0
2005-05-09 14:25:00,35.69,35.69,35.66,35.67,13000.0,22.2475,22.2475,22.2288,22.235,13000.0
2005-05-09 14:30:00,35.68,35.69,35.67,35.68,23800.0,22.2413,22.2475,22.235,22.2413,23800.0
2005-05-09 14:35:00,35.68,35.68,35.67,35.68,6300.0,22.2413,22.2413,22.235,22.2413,6300.0
2005-05-09 14:40:00,35.67,35.69,35.67,35.67,11800.0,22.235,22.2475,22.235,22.235,11800.0
2005-05-09 14:45:00,35.68,35.68,35.65,35.68,16300.0,22.2413,22.2413,22.2226,22.2413,16300.0
2005-05-09 14:50:00,35.68,35.69,35.67,35.68,22300.0,22.2413,22.2475,22.235,22.2413,22300.0
2005-05-09 14:55:00,35.68,35.68,35.66,35.66,10800.0,22.2413,22.2413,22.2288,22.2288,10800.0
2005-05-09 15:00:00,35.66,35.69,35.66,35.69,30000.0,22.2288,22.2475,22.2288,22.2475,30000.0
2005-05-09 15:05:00,35.69,35.69,35.63,35.65,13600.0,22.2475,22.2475,22.2101,22.2226,13600.0
2005-05-09 15:10:00,35.65,35.67,35.64,35.66,30200.0,22.2226,22.235,22.2163,22.2288,30200.0
2005-05-09 15:15:00,35.66,35.7,35.66,35.69,7900.0,22.2288,22.2537,22.2288,22.2475,7900.0
2005-05-09 15:20:00,35.68,35.7,35.68,35.69,24400.0,22.2413,22.2537,22.2413,22.2475,24400.0
2005-05-09 15:25:00,35.68,35.69,35.67,35.69,4000.0,22.2413,22.2475,22.235,22.2475,4000.0
2005-05-09 15:30:00,35.69,35.7,35.67,35.67,34100.0,22.2475,22.2537,22.235,22.235,34100.0
2005-05-09 15:35:00,35.67,35.7,35.67,35.7,21900.0,22.235,22.2537,22.235,22.2537,21900.0
2005-05-09 15:40:00,35.69,35.7,35.68,35.68,41300.0,22.2475,22.2537,22.2413,22.2413,41300.0
2005-05-09 15:45:00,35.68,35.7,35.68,35.69,70200.0,22.2413,22.2537,22.2413,22.2475,70200.0
2005-05-09 15:50:00,35.69,35.7,35.68,35.68,76500.0,22.2475,22.2537,22.2413,22.2413,76500.0
2005-05-09 15:55:00,35.69,35.7,35.67,35.7,90100.0,22.2475,22.2537,22.235,22.2537,90100.0
2005-05-10 09:30:00,35.45,35.48,35.4,35.41,73100.0,22.0979,22.1166,22.0667,22.073,73100.0
2005-05-10 09:35:00,35.42,35.45,35.4,35.45,26500.0,22.0792,22.0979,22.0667,22.0979,26500.0
2005-05-10 09:40:00,35.45,35.45,35.39,35.44,37300.0,22.0979,22.0979,22.0605,22.0917,37300.0
2005-05-10 09:45:00,35.44,35.45,35.44,35.45,34400.0,22.0917,22.0979,22.0917,22.0979,34400.0
2005-05-10 09:50:00,35.45,35.46,35.42,35.43,52100.0,22.0979,22.1041,22.0792,22.0854,52100.0
2005-05-10 09:55:00,35.43,35.48,35.4,35.4,35300.0,22.0854,22.1166,22.0667,22.0667,35300.0
2005-05-10 10:00:00,35.4,35.4,35.34,35.37,66000.0,22.0667,22.0667,22.0293,22.048,66000.0
2005-05-10 10:05:00,35.37,35.37,35.32,35.34,28000.0,22.048,22.048,22.0169,22.0293,28000.0
2005-05-10 10:10:00,35.31,35.38,35.29,35.35,28000.0,22.0106,22.0543,21.9982,22.0356,28000.0
2005-05-10 10:15:00,35.35,35.48,35.35,35.44,39300.0,22.0356,22.1166,22.0356,22.0917,39300.0
2005-05-10 10:20:00,35.45,35.5,35.43,35.49,33000.0,22.0979,22.1291,22.0854,22.1228,33000.0
2005-05-10 10:25:00,35.5,35.53,35.5,35.53,50000.0,22.1291,22.1478,22.1291,22.1478,50000.0
2005-05-10 10:30:00,35.53,35.55,35.52,35.55,43700.0,22.1478,22.1602,22.1415,22.1602,43700.0
2005-05-10 10:35:00,35.54,35.55,35.5,35.5,36200.0,22.154,22.1602,22.1291,22.1291,36200.0
2005-05-10 10:40:00,35.5,35.57,35.44,35.57,34900.0,22.1291,22.1727,22.0917,22.1727,34900.0
2005-05-10 10:45:00,35.57,35.57,35.52,35.52,21200.0,22.1727,22.1727,22.1415,22.1415,21200.0
2005-05-10 10:50:00,35.52,35.54,35.52,35.53,12900.0,22.1415,22.154,22.1415,22.1478,12900.0
2005-05-10 10:55:00,35.54,35.54,35.46,35.49,37400.0,22.154,22.154,22.1041,22.1228,37400.0
2005-05-10 11:00:00,35.49,35.55,35.49,35.55,48800.0,22.1228,22.1602,22.1228,22.1602,48800.0
2005-05-10 11:05:00,35.55,35.6,35.54,35.59,31400.0,22.1602,22.1914,22.154,22.1852,31400.0
2005-05-10 11:10:00,35.58,35.58,35.55,35.57,24400.0,22.1789,22.1789,22.1602,22.1727,24400.0
2005-05-10 11:15:00,35.57,35.6,35.55,35.56,45900.0,22.1727,22.1914,22.1602,22.1665,45900.0
2005-05-10 11:20:00,35.57,35.59,35.57,35.59,8900.0,22.1727,22.1852,22.1727,22.1852,8900.0
2005-05-10 11:25:00,35.59,35.6,35.58,35.59,15300.0,22.1852,22.1914,22.1789,22.1852,15300.0
2005-05-10 11:30:00,35.58,35.6,35.57,35.57,25800.0,22.1789,22.1914,22.1727,22.1727,25800.0
2005-05-10 11:35:00,35.57,35.59,35.57,35.59,27300.0,22.1727,22.1852,22.1727,22.1852,27300.0
2005-05-10 11:40:00,35.59,35.59,35.58,35.58,29300.0,22.1852,22.1852,22.1789,22.1789,29300.0
2005-05-10 11:45:00,35.58,35.6,35.57,35.57,12700.0,22.1789,22.1914,22.1727,22.1727,12700.0
2005-05-10 11:50:00,35.58,35.59,35.55,35.55,14700.0,22.1789,22.1852,22.1602,22.1602,14700.0
2005-05-10 11:55:00,35.56,35.56,35.51,35.51,30100.0,22.1665,22.1665,22.1353,22.1353,30100.0
2005-05-10 12:00:00,35.52,35.55,35.5,35.54,17200.0,22.1415,22.1602,22.1291,22.154,17200.0
2005-05-10 12:05:00,35.54,35.54,35.49,35.5,40500.0,22.154,22.154,22.1228,22.1291,40500.0
2005-05-10 12:10:00,35.5,35.5,35.49,35.49,4100.0,22.1291,22.1291,22.1228,22.1228,4100.0
2005-05-10 12:15:00,35.5,35.5,35.49,35.5,18500.0,22.1291,22.1291,22.1228,22.1291,18500.0
2005-05-10 12:20:00,35.5,35.5,35.49,35.5,15100.0,22.1291,22.1291,22.1228,22.1291,15100.0
2005-05-10 12:25:00,35.5,35.5,35.49,35.49,5500.0,22.1291,22.1291,22.1228,22.1228,5500.0
2005-05-10 12:30:00,35.5,35.5,35.49,35.5,20400.0,22.1291,22.1291,22.1228,22.1291,20400.0
2005-05-10 12:35:00,35.5,35.5,35.5,35.5,13900.0,22.1291,22.1291,22.1291,22.1291,13900.0
2005-05-10 12:40:00,35.5,35.5,35.49,35.49,7300.0,22.1291,22.1291,22.1228,22.1228,7300.0
2005-05-10 12:45:00,35.5,35.5,35.5,35.5,32000.0,22.1291,22.1291,22.1291,22.1291,32000.0
2005-05-10 12:50:00,35.5,35.5,35.5,35.5,14700.0,22.1291,22.1291,22.1291,22.1291,14700.0
2005-05-10 12:55:00,35.5,35.53,35.5,35.52,44400.0,22.1291,22.1478,22.1291,22.1415,44400.0
2005-05-10 13:00:00,35.53,35.54,35.48,35.49,48600.0,22.1478,22.154,22.1166,22.1228,48600.0
2005-05-10 13:05:00,35.51,35.51,35.47,35.47,21600.0,22.1353,22.1353,22.1104,22.1104,21600.0
2005-05-10 13:10:00,35.47,35.48,35.43,35.45,45600.0,22.1104,22.1166,22.0854,22.0979,45600.0
2005-05-10 13:15:00,35.45,35.49,35.45,35.49,17200.0,22.0979,22.1228,22.0979,22.1228,17200.0
2005-05-10 13:20:00,35.49,35.5,35.48,35.5,51400.0,22.1228,22.1291,22.1166,22.1291,51400.0
2005-05-10 13:25:00,35.5,35.55,35.5,35.55,37000.0,22.1291,22.1602,22.1291,22.1602,37000.0
2005-05-10 13:30:00,35.55,35.55,35.5,35.55,43000.0,22.1602,22.1602,22.1291,22.1602,43000.0
2005-05-10 13:35:00,35.55,35.56,35.55,35.56,8900.0,22.1602,22.1665,22.1602,22.1665,8900.0
2005-05-10 13:40:00,35.55,35.57,35.48,35.5,31600.0,22.1602,22.1727,22.1166,22.1291,31600.0
2005-05-10 13:45:00,35.5,35.5,35.48,35.49,7500.0,22.1291,22.1291,22.1166,22.1228,7500.0
2005-05-10 13:50:00,35.49,35.49,35.45,35.45,21400.0,22.1228,22.1228,22.0979,22.0979,21400.0
2005-05-10 13:55:00,35.47,35.48,35.46,35.47,31800.0,22.1104,22.1166,22.1041,22.1104,31800.0
2005-05-10 14:00:00,35.48,35.48,35.43,35.44,47300.0,22.1166,22.1166,22.0854,22.0917,47300.0
2005-05-10 14:05:00,35.44,35.44,35.4,35.43,58200.0,22.0917,22.0917,22.0667,22.0854,58200.0
2005-05-10 14:10:00,35.43,35.45,35.41,35.41,50000.0,22.0854,22.0979,22.073,22.073,50000.0
2005-05-10 14:15:00,35.42,35.45,35.41,35.43,17100.0,22.0792,22.0979,22.073,22.0854,17100.0
2005-05-10 14:20:00,35.43,35.43,35.42,35.43,4700.0,22.0854,22.0854,22.0792,22.0854,4700.0
2005-05-10 14:25:00,35.42,35.42,35.41,35.42,12800.0,22.0792,22.0792,22.073,22.0792,12800.0
2005-05-10 14:30:00,35.42,35.43,35.41,35.42,10600.0,22.0792,22.0854,22.073,22.0792,10600.0
2005-05-10 14:35:00,35.42,35.42,35.35,35.35,25800.0,22.0792,22.0792,22.0356,22.0356,25800.0
2005-05-10 14:40:00,35.34,35.35,35.3,35.33,41300.0,22.0293,22.0356,22.0044,22.0231,41300.0
2005-05-10 14:45:00,35.33,35.34,35.32,35.32,15800.0,22.0231,22.0293,22.0169,22.0169,15800.0
2005-05-10 14:50:00,35.33,35.35,35.32,35.33,15100.0,22.0231,22.0356,22.0169,22.0231,15100.0
2005-05-10 14:55:00,35.34,35.36,35.33,35.35,13500.0,22.0293,22.0418,22.0231,22.0356,13500.0
2005-05-10 15:00:00,35.34,35.35,35.29,35.32,24700.0,22.0293,22.0356,21.9982,22.0169,24700.0
2005-05-10 15:05:00,35.32,35.34,35.32,35.34,13500.0,22.0169,22.0293,22.0169,22.0293,13500.0
2005-05-10 15:10:00,35.34,35.35,35.29,35.29,23100.0,22.0293,22.0356,21.9982,21.9982,23100.0
2005-05-10 15:15:00,35.3,35.33,35.29,35.32,17200.0,22.0044,22.0231,21.9982,22.0169,17200.0
2005-05-10 15:20:00,35.33,35.35,35.32,35.32,45200.0,22.0231,22.0356,22.0169,22.0169,45200.0
2005-05-10 15:25:00,35.34,35.36,35.34,35.34,18600.0,22.0293,22.0418,22.0293,22.0293,18600.0
2005-05-10 15:30:00,35.34,35.35,35.28,35.3,46100.0,22.0293,22.0356,21.9919,22.0044,46100.0
2005-05-10 15:35:00,35.3,35.32,35.29,35.32,12600.0,22.0044,22.0169,21.9982,22.0169,12600.0
2005-05-10 15:40:00,35.32,35.33,35.31,35.33,37200.0,22.0169,22.0231,22.0106,22.0231,37200.0
2005-05-10 15:45:00,35.32,35.35,35.31,35.34,31900.0,22.0169,22.0356,22.0106,22.0293,31900.0
2005-05-10 15:50:00,35.34,35.35,35.33,35.34,20800.0,22.0293,22.0356,22.0231,22.0293,20800.0
2005-05-10 15:55:00,35.34,35.37,35.34,35.36,33700.0,22.0293,22.048,22.0293,22.0418,33700.0
2005-05-11 09:30:00,35.28,35.28,35.26,35.27,25900.0,21.9919,21.9919,21.9795,21.9857,25900.0
2005-05-11 09:35:00,35.27,35.3,35.27,35.29,23200.0,21.9857,22.0044,21.9857,21.9982,23200.0
2005-05-11 09:40:00,35.29,35.3,35.17,35.19,35900.0,21.9982,22.0044,21.9234,21.9358,35900.0
2005-05-11 09:45:00,35.21,35.29,35.21,35.27,7100.0,21.9483,21.9982,21.9483,21.9857,7100.0
2005-05-11 09:50:00,35.28,35.29,35.19,35.22,25000.0,21.9919,21.9982,21.9358,21.9545,25000.0
2005-05-11 09:55:00,35.23,35.32,35.23,35.31,116500.0,21.9608,22.0169,21.9608,22.0106,116500.0
2005-05-11 10:00:00,35.3,35.3,35.24,35.25,19500.0,22.0044,22.0044,21.967,21.9732,19500.0
2005-05-11 10:05:00,35.25,35.3,35.19,35.19,50700.0,21.9732,22.0044,21.9358,21.9358,50700.0
2005-05-11 10:10:00,35.19,35.3,35.18,35.3,12000.0,21.9358,22.0044,21.9296,22.0044,12000.0
2005-05-11 10:15:00,35.3,35.3,35.26,35.28,14200.0,22.0044,22.0044,21.9795,21.9919,14200.0
2005-05-11 10:20:00,35.29,35.3,35.29,35.3,21300.0,21.9982,22.0044,21.9982,22.0044,21300.0
2005-05-11 10:25:00,35.3,35.32,35.3,35.32,13400.0,22.0044,22.0169,22.0044,22.0169,13400.0
2005-05-11 10:30:00,35.32,35.32,35.26,35.32,54300.0,22.0169,22.0169,21.9795,22.0169,54300.0
2005-05-11 10:35:00,35.32,35.32,35.29,35.32,47100.0,22.0169,22.0169,21.9982,22.0169,47100.0
2005-05-11 10:40:00,35.32,35.32,35.27,35.28,35500.0,22.0169,22.0169,21.9857,21.9919,35500.0
2005-05-11 10:45:00,35.27,35.3,35.27,35.27,13100.0,21.9857,22.0044,21.9857,21.9857,13100.0
2005-05-11 10:50:00,35.28,35.28,35.24,35.25,11000.0,21.9919,21.9919,21.967,21.9732,11000.0
2005-05-11 10:55:00,35.25,35.27,35.22,35.26,11800.0,21.9732,21.9857,21.9545,21.9795,11800.0
2005-05-11 11:00:00,35.26,35.26,35.21,35.21,20000.0,21.9795,21.9795,21.9483,21.9483,20000.0
2005-05-11 11:05:00,35.22,35.23,35.2,35.22,13100.0,21.9545,21.9608,21.9421,21.9545,13100.0
2005-05-11 11:10:00,35.22,35.25,35.22,35.22,34700.0,21.9545,21.9732,21.9545,21.9545,34700.0
2005-05-11 11:15:00,35.23,35.23,35.2,35.22,15700.0,21.9608,21.9608,21.9421,21.9545,15700.0
2005-05-11 11:20:00,35.22,35.24,35.22,35.24,5400.0,21.9545,21.967,21.9545,21.967,5400.0
2005-05-11 11:25:00,35.24,35.24,35.21,35.24,26000.0,21.967,21.967,21.9483,21.967,26000.0
2005-05-11 11:30:00,35.25,35.28,35.25,35.27,13300.0,21.9732,21.9919,21.9732,21.9857,13300.0
2005-05-11 11:35:00,35.27,35.28,35.26,35.27,8900.0,21.9857,21.9919,21.9795,21.9857,8900.0
2005-05-11 11:40:00,35.27,35.27,35.25,35.27,15900.0,21.9857,21.9857,21.9732,21.9857,15900.0
2005-05-11 11:45:00,35.27,35.29,35.26,35.28,15600.0,21.9857,21.9982,21.9795,21.9919,15600.0
2005-05-11 11:50:00,35.27,35.27,35.23,35.23,14800.0,21.9857,21.9857,21.9608,21.9608,14800.0
2005-05-11 11:55:00,35.23,35.23,35.23,35.23,7700.0,21.9608,21.9608,21.9608,21.9608,7700.0
2005-05-11 12:00:00,35.23,35.26,35.23,35.25,18200.0,21.9608,21.9795,21.9608,21.9732,18200.0
2005-05-11 12:05:00,35.25,35.25,35.08,35.16,50500.0,21.9732,21.9732,21.8673,21.9171,50500.0
2005-05-11 12:10:00,35.1,35.2,35.1,35.17,27600.0,21.8797,21.9421,21.8797,21.9234,27600.0
2005-05-11 12:15:00,35.23,35.29,35.21,35.26,23500.0,21.9608,21.9982,21.9483,21.9795,23500.0
2005-05-11 12:20:00,35.25,35.29,35.23,35.23,10600.0,21.9732,21.9982,21.9608,21.9608,10600.0
2005-05-11 12:25:00,35.24,35.29,35.24,35.29,7800.0,21.967,21.9982,21.967,21.9982,7800.0
2005-05-11 12:30:00,35.28,35.29,35.2,35.22,23300.0,21.9919,21.9982,21.9421,21.9545,23300.0
2005-05-11 12:35:00,35.23,35.27,35.23,35.26,9000.0,21.9608,21.9857,21.9608,21.9795,9000.0
2005-05-11 12:40:00,35.27,35.3,35.27,35.3,18000.0,21.9857,22.0044,21.9857,22.0044,18000.0
2005-05-11 12:45:00,35.3,35.3,35.24,35.25,14900.0,22.0044,22.0044,21.967,21.9732,14900.0
2005-05-11 12:50:00,35.25,35.27,35.25,35.27,9700.0,21.9732,21.9857,21.9732,21.9857,9700.0
2005-05-11 12:55:00,35.27,35.29,35.26,35.28,7900.0,21.9857,21.9982,21.9795,21.9919,7900.0
2005-05-11 13:00:00,35.28,35.3,35.28,35.3,14100.0,21.9919,22.0044,21.9919,22.0044,14100.0
2005-05-11 13:05:00,35.3,35.31,35.29,35.31,34000.0,22.0044,22.0106,21.9982,22.0106,34000.0
2005-05-11 13:10:00,35.3,35.35,35.3,35.33,34300.0,22.0044,22.0356,22.0044,22.0231,34300.0
2005-05-11 13:15:00,35.34,35.35,35.3,35.34,25800.0,22.0293,22.0356,22.0044,22.0293,25800.0
2005-05-11 13:20:00,35.35,35.36,35.32,35.32,15500.0,22.0356,22.0418,22.0169,22.0169,15500.0
2005-05-11 13:25:00,35.32,35.36,35.32,35.33,40200.0,22.0169,22.0418,22.0169,22.0231,40200.0
2005-05-11 13:30:00,35.33,35.33,35.3,35.3,44300.0,22.0231,22.0231,22.0044,22.0044,44300.0
2005-05-11 13:35:00,35.3,35.3,35.28,35.29,13700.0,22.0044,22.0044,21.9919,21.9982,13700.0
2005-05-11 13:40:00,35.29,35.29,35.24,35.24,19700.0,21.9982,21.9982,21.967,21.967,19700.0
2005-05-11 13:45:00,35.24,35.24,35.19,35.23,22800.0,21.967,21.967,21.9358,21.9608,22800.0
2005-05-11 13:50:00,35.23,35.24,35.23,35.23,7700.0,21.9608,21.967,21.9608,21.9608,7700.0
2005-05-11 13:55:00,35.23,35.23,35.2,35.22,10700.0,21.9608,21.9608,21.9421,21.9545,10700.0
2005-05-11 14:00:00,35.22,35.25,35.22,35.24,27200.0,21.9545,21.9732,21.9545,21.967,27200.0
2005-05-11 14:05:00,35.26,35.29,35.25,35.29,48500.0,21.9795,21.9982,21.9732,21.9982,48500.0
2005-05-11 14:10:00,35.29,35.32,35.29,35.31,66300.0,21.9982,22.0169,21.9982,22.0106,66300.0
2005-05-11 14:15:00,35.32,35.34,35.3,35.34,26500.0,22.0169,22.0293,22.0044,22.0293,26500.0
2005-05-11 14:20:00,35.34,35.35,35.27,35.33,74500.0,22.0293,22.0356,21.9857,22.0231,74500.0
2005-05-11 14:25:00,35.34,35.34,35.29,35.3,24200.0,22.0293,22.0293,21.9982,22.0044,24200.0
2005-05-11 14:30:00,35.3,35.3,35.29,35.3,13000.0,22.0044,22.0044,21.9982,22.0044,13000.0
2005-05-11 14:35:00,35.3,35.3,35.26,35.27,33600.0,22.0044,22.0044,21.9795,21.9857,33600.0
2005-05-11 14:40:00,35.26,35.28,35.26,35.28,34700.0,21.9795,21.9919,21.9795,21.9919,34700.0
2005-05-11 14:45:00,35.28,35.28,35.25,35.26,56000.0,21.9919,21.9919,21.9732,21.9795,56000.0
2005-05-11 14:50:00,35.26,35.31,35.26,35.3,26400.0,21.9795,22.0106,21.9795,22.0044,26400.0
2005-05-11 14:55:00,35.3,35.32,35.3,35.31,29400.0,22.0044,22.0169,22.0044,22.0106,29400.0
2005-05-11 15:00:00,35.32,35.32,35.31,35.32,30600.0,22.0169,22.0169,22.0106,22.0169,30600.0
2005-05-11 15:05:00,35.32,35.32,35.26,35.26,50300.0,22.0169,22.0169,21.9795,21.9795,50300.0
2005-05-11 15:10:00,35.27,35.28,35.26,35.28,19300.0,21.9857,21.9919,21.9795,21.9919,19300.0
2005-05-11 15:15:00,35.28,35.32,35.27,35.32,15600.0,21.9919,22.0169,21.9857,22.0169,15600.0
2005-05-11 15:20:00,35.3,35.34,35.3,35.32,28200.0,22.0044,22.0293,22.0044,22.0169,28200.0
2005-05-11 15:25:00,35.32,35.36,35.3,35.35,22500.0,22.0169,22.0418,22.0044,22.0356,22500.0
2005-05-11 15:30:00,35.34,35.38,35.31,35.37,29500.0,22.0293,22.0543,22.0106,22.048,29500.0
2005-05-11 15:35:00,35.37,35.37,35.29,35.31,53500.0,22.048,22.048,21.9982,22.0106,53500.0
2005-05-11 15:40:00,35.31,35.33,35.3,35.31,28500.0,22.0106,22.0231,22.0044,22.0106,28500.0
2005-05-11 15:45:00,35.31,35.33,35.3,35.32,20200.0,22.0106,22.0231,22.0044,22.0169,20200.0
2005-05-11 15:50:00,35.33,35.38,35.33,35.37,33400.0,22.0231,22.0543,22.0231,22.048,33400.0
2005-05-11 15:55:00,35.37,35.38,35.34,35.35,37700.0,22.048,22.0543,22.0293,22.0356,37700.0
2005-05-12 09:30:00,35.45,35.45,35.39,35.39,21100.0,22.0979,22.0979,22.0605,22.0605,21100.0
2005-05-12 09:35:00,35.37,35.39,35.33,35.38,27600.0,22.048,22.0605,22.0231,22.0543,27600.0
2005-05-12 09:40:00,35.38,35.44,35.38,35.43,21500.0,22.0543,22.0917,22.0543,22.0854,21500.0
2005-05-12 09:45:00,35.43,35.44,35.37,35.38,23300.0,22.0854,22.0917,22.048,22.0543,23300.0
2005-05-12 09:50:00,35.38,35.38,35.3,35.34,33100.0,22.0543,22.0543,22.0044,22.0293,33100.0
2005-05-12 09:55:00,35.34,35.37,35.33,35.37,13100.0,22.0293,22.048,22.0231,22.048,13100.0
2005-05-12 10:00:00,35.37,35.38,35.34,35.35,21100.0,22.048,22.0543,22.0293,22.0356,21100.0
2005-05-12 10:05:00,35.35,35.39,35.34,35.39,22900.0,22.0356,22.0605,22.0293,22.0605,22900.0
2005-05-12 10:10:00,35.4,35.46,35.39,35.44,23000.0,22.0667,22.1041,22.0605,22.0917,23000.0
2005-05-12 10:15:00,35.44,35.47,35.43,35.43,29500.0,22.0917,22.1104,22.0854,22.0854,29500.0
2005-05-12 10:20:00,35.43,35.43,35.32,35.33,46500.0,22.0854,22.0854,22.0169,22.0231,46500.0
2005-05-12 10:25:00,35.33,35.33,35.3,35.32,25200.0,22.0231,22.0231,22.0044,22.0169,25200.0
2005-05-12 10:30:00,35.32,35.33,35.29,35.32,22800.0,22.0169,22.0231,21.9982,22.0169,22800.0
2005-05-12 10:35:00,35.32,35.35,35.29,35.31,27100.0,22.0169,22.0356,21.9982,22.0106,27100.0
2005-05-12 10:40:00,35.31,35.33,35.31,35.33,53300.0,22.0106,22.0231,22.0106,22.0231,53300.0
2005-05-12 10:45:00,35.32,35.33,35.28,35.28,22700.0,22.0169,22.0231,21.9919,21.9919,22700.0
2005-05-12 10:50:00,35.28,35.3,35.27,35.28,20300.0,21.9919,22.0044,21.9857,21.9919,20300.0
2005-05-12 10:55:00,35.29,35.29,35.26,35.27,30300.0,21.9982,21.9982,21.9795,21.9857,30300.0
2005-05-12 11:00:00,35.27,35.27,35.24,35.26,20900.0,21.9857,21.9857,21.967,21.9795,20900.0
2005-05-12 11:05:00,35.26,35.27,35.23,35.27,32400.0,21.9795,21.9857,21.9608,21.9857,32400.0
2005-05-12 11:10:00,35.27,35.27,35.21,35.26,42900.0,21.9857,21.9857,21.9483,21.9795,42900.0
2005-05-12 11:15:00,35.26,35.34,35.26,35.34,16900.0,21.9795,22.0293,21.9795,22.0293,16900.0
2005-05-12 11:20:00,35.34,35.4,35.34,35.39,19100.0,22.0293,22.0667,22.0293,22.0605,19100.0
2005-05-12 11:25:00,35.39,35.4,35.37,35.4,19400.0,22.0605,22.0667,22.048,22.0667,19400.0
2005-05-12 11:30:00,35.39,35.4,35.39,35.39,12000.0,22.0605,22.0667,22.0605,22.0605,12000.0
2005-05-12 11:35:00,35.38,35.39,35.37,35.38,11200.0,22.0543,22.0605,22.048,22.0543,11200.0
2005-05-12 11:40:00,35.38,35.39,35.37,35.37,7400.0,22.0543,22.0605,22.048,22.048,7400.0
2005-05-12 11:45:00,35.38,35.41,35.37,35.41,11500.0,22.0543,22.073,22.048,22.073,11500.0
2005-05-12 11:50:00,35.41,35.45,35.41,35.45,8600.0,22.073,22.0979,22.073,22.0979,8600.0
2005-05-12 11:55:00,35.45,35.46,35.42,35.46,16600.0,22.0979,22.1041,22.0792,22.1041,16600.0
2005-05-12 12:00:00,35.46,35.52,35.46,35.51,15600.0,22.1041,22.1415,22.1041,22.1353,15600.0
2005-05-12 12:05:00,35.51,35.52,35.42,35.48,32900.0,22.1353,22.1415,22.0792,22.1166,32900.0
2005-05-12 12:10:00,35.48,35.48,35.41,35.41,10600.0,22.1166,22.1166,22.073,22.073,10600.0
2005-05-12 12:15:00,35.41,35.45,35.39,35.39,23800.0,22.073,22.0979,22.0605,22.0605,23800.0
2005-05-12 12:20:00,35.38,35.38,35.36,35.38,30800.0,22.0543,22.0543,22.0418,22.0543,30800.0
2005-05-12 12:25:00,35.38,35.47,35.38,35.41,11200.0,22.0543,22.1104,22.0543,22.073,11200.0
2005-05-12 12:30:00,35.43,35.43,35.37,35.41,9400.0,22.0854,22.0854,22.048,22.073,9400.0
2005-05-12 12:35:00,35.39,35.39,35.33,35.34,10100.0,22.0605,22.0605,22.0231,22.0293,10100.0
2005-05-12 12:40:00,35.34,35.36,35.33,35.36,24600.0,22.0293,22.0418,22.0231,22.0418,24600.0
2005-05-12 12:45:00,35.38,35.4,35.36,35.36,7300.0,22.0543,22.0667,22.0418,22.0418,7300.0
2005-05-12 12:50:00,35.38,35.41,35.37,35.4,11900.0,22.0543,22.073,22.048,22.0667,11900.0
2005-05-12 12:55:00,35.4,35.45,35.4,35.44,11300.0,22.0667,22.0979,22.0667,22.0917,11300.0
2005-05-12 13:00:00,35.45,35.48,35.44,35.47,23700.0,22.0979,22.1166,22.0917,22.1104,23700.0
2005-05-12 13:05:00,35.46,35.46,35.44,35.45,16800.0,22.1041,22.1041,22.0917,22.0979,16800.0
2005-05-12 13:10:00,35.45,35.45,35.43,35.43,5200.0,22.0979,22.0979,22.0854,22.0854,5200.0
2005-05-12 13:15:00,35.43,35.44,35.42,35.42,8700.0,22.0854,22.0917,22.0792,22.0792,8700.0
2005-05-12 13:20:00,35.42,35.43,35.39,35.4,24900.0,22.0792,22.0854,22.0605,22.0667,24900.0
2005-05-12 13:25:00,35.39,35.39,35.34,35.36,22300.0,22.0605,22.0605,22.0293,22.0418,22300.0
2005-05-12 13:30:00,35.36,35.36,35.34,35.34,4500.0,22.0418,22.0418,22.0293,22.0293,4500.0
2005-05-12 13:35:00,35.34,35.37,35.33,35.34,7600.0,22.0293,22.048,22.0231,22.0293,7600.0
2005-05-12 13:40:00,35.34,35.34,35.24,35.28,13200.0,22.0293,22.0293,21.967,21.9919,13200.0
2005-05-12 13:45:00,35.3,35.32,35.22,35.27,13000.0,22.0044,22.0169,21.9545,21.9857,13000.0
2005-05-12 13:50:00,35.27,35.32,35.26,35.3,6500.0,21.9857,22.0169,21.9795,22.0044,6500.0
2005-05-12 13:55:00,35.3,35.33,35.3,35.3,11000.0,22.0044,22.0231,22.0044,22.0044,11000.0
2005-05-12 14:00:00,35.3,35.36,35.3,35.36,12400.0,22.0044,22.0418,22.0044,22.0418,12400.0
2005-05-12 14:05:00,35.36,35.36,35.3,35.3,15300.0,22.0418,22.0418,22.0044,22.0044,15300.0
2005-05-12 14:10:00,35.3,35.32,35.28,35.28,14000.0,22.0044,22.0169,21.9919,21.9919,14000.0
2005-05-12 14:15:00,35.28,35.3,35.25,35.3,28600.0,21.9919,22.0044,21.9732,22.0044,28600.0
2005-05-12 14:20:00,35.3,35.3,35.19,35.25,26900.0,22.0044,22.0044,21.9358,21.9732,26900.0
2005-05-12 14:25:00,35.24,35.25,35.14,35.23,22600.0,21.967,21.9732,21.9047,21.9608,22600.0
2005-05-12 14:30:00,35.23,35.25,35.16,35.16,15100.0,21.9608,21.9732,21.9171,21.9171,15100.0
2005-05-12 14:35:00,35.16,35.22,35.16,35.22,15600.0,21.9171,21.9545,21.9171,21.9545,15600.0
2005-05-12 14:40:00,35.22,35.23,35.15,35.2,67100.0,21.9545,21.9608,21.9109,21.9421,67100.0
2005-05-12 14:45:00,35.19,35.2,35.16,35.18,21800.0,21.9358,21.9421,21.9171,21.9296,21800.0
2005-05-12 14:50:00,35.18,35.18,35.15,35.18,14000.0,21.9296,21.9296,21.9109,21.9296,14000.0
2005-05-12 14:55:00,35.19,35.19,35.16,35.18,30700.0,21.9358,21.9358,21.9171,21.9296,30700.0
2005-05-12 15:00:00,35.18,35.2,35.18,35.18,26200.0,21.9296,21.9421,21.9296,21.9296,26200.0
2005-05-12 15:05:00,35.18,35.22,35.18,35.22,14800.0,21.9296,21.9545,21.9296,21.9545,14800.0
2005-05-12 15:10:00,35.23,35.23,35.19,35.2,16700.0,21.9608,21.9608,21.9358,21.9421,16700.0
2005-05-12 15:15:00,35.2,35.21,35.13,35.13,21200.0,21.9421,21.9483,21.8984,21.8984,21200.0
2005-05-12 15:20:00,35.13,35.15,35.09,35.15,35800.0,21.8984,21.9109,21.8735,21.9109,35800.0
2005-05-12 15:25:00,35.16,35.19,35.15,35.17,11700.0,21.9171,21.9358,21.9109,21.9234,11700.0
2005-05-12 15:30:00,35.17,35.17,35.06,35.1,29600.0,21.9234,21.9234,21.8548,21.8797,29600.0
2005-05-12 15:35:00,35.09,35.15,35.07,35.13,18200.0,21.8735,21.9109,21.861,21.8984,18200.0
2005-05-12 15:40:00,35.13,35.2,35.13,35.17,24900.0,21.8984,21.9421,21.8984,21.9234,24900.0
2005-05-12 15:45:00,35.17,35.22,35.16,35.22,23400.0,21.9234,21.9545,21.9171,21.9545,23400.0
2005-05-12 15:50:00,35.22,35.23,35.18,35.19,18900.0,21.9545,21.9608,21.9296,21.9358,18900.0
2005-05-12 15:55:00,35.19,35.22,35.19,35.21,19700.0,21.9358,21.9545,21.9358,21.9483,19700.0
2005-05-13 09:30:00,35.23,35.25,35.14,35.14,22300.0,21.9608,21.9732,21.9047,21.9047,22300.0
2005-05-13 09:35:00,35.12,35.15,35.02,35.02,25400.0,21.8922,21.9109,21.8299,21.8299,25400.0
2005-05-13 09:40:00,35.03,35.15,35.03,35.13,15900.0,21.8361,21.9109,21.8361,21.8984,15900.0
2005-05-13 09:45:00,35.13,35.13,35.03,35.13,18100.0,21.8984,21.8984,21.8361,21.8984,18100.0
2005-05-13 09:50:00,35.13,35.14,35.0,35.09,22700.0,21.8984,21.9047,21.8174,21.8735,22700.0
2005-05-13 09:55:00,35.05,35.06,34.93,35.01,24900.0,21.8486,21.8548,21.7738,21.8236,24900.0
2005-05-13 10:00:00,35.02,35.02,34.94,35.0,18300.0,21.8299,21.8299,21.78,21.8174,18300.0
2005-05-13 10:05:00,35.0,35.08,35.0,35.03,20000.0,21.8174,21.8673,21.8174,21.8361,20000.0
2005-05-13 10:10:00,35.04,35.12,35.02,35.12,13100.0,21.8423,21.8922,21.8299,21.8922,13100.0
2005-05-13 10:15:00,35.13,35.13,35.08,35.11,25400.0,21.8984,21.8984,21.8673,21.886,25400.0
2005-05-13 10:20:00,35.11,35.12,35.08,35.1,14400.0,21.886,21.8922,21.8673,21.8797,14400.0
2005-05-13 10:25:00,35.1,35.14,35.05,35.09,27700.0,21.8797,21.9047,21.8486,21.8735,27700.0
2005-05-13 10:30:00,35.09,35.11,35.05,35.05,13500.0,21.8735,21.886,21.8486,21.8486,13500.0
2005-05-13 10:35:00,35.07,35.07,35.02,35.06,9200.0,21.861,21.861,21.8299,21.8548,9200.0
2005-05-13 10:40:00,35.05,35.16,35.05,35.16,20500.0,21.8486,21.9171,21.8486,21.9171,20500.0
2005-05-13 10:45:00,35.17,35.17,35.09,35.11,15200.0,21.9234,21.9234,21.8735,21.886,15200.0
2005-05-13 10:50:00,35.11,35.11,35.08,35.11,11100.0,21.886,21.886,21.8673,21.886,11100.0
2005-05-13 10:55:00,35.1,35.17,35.1,35.16,21500.0,21.8797,21.9234,21.8797,21.9171,21500.0
2005-05-13 11:00:00,35.15,35.16,35.09,35.1,11800.0,21.9109,21.9171,21.8735,21.8797,11800.0
2005-05-13 11:05:00,35.11,35.11,35.08,35.08,12000.0,21.886,21.886,21.8673,21.8673,12000.0
2005-05-13 11:10:00,35.09,35.1,35.08,35.09,6300.0,21.8735,21.8797,21.8673,21.8735,6300.0
2005-05-13 11:15:00,35.09,35.09,35.08,35.08,3800.0,21.8735,21.8735,21.8673,21.8673,3800.0
2005-05-13 11:20:00,35.09,35.11,35.09,35.11,18400.0,21.8735,21.886,21.8735,21.886,18400.0
2005-05-13 11:25:00,35.11,35.2,35.11,35.17,17900.0,21.886,21.9421,21.886,21.9234,17900.0
2005-05-13 11:30:00,35.18,35.19,35.15,35.17,16000.0,21.9296,21.9358,21.9109,21.9234,16000.0
2005-05-13 11:35:00,35.17,35.17,35.15,35.16,5500.0,21.9234,21.9234,21.9109,21.9171,5500.0
2005-05-13 11:40:00,35.16,35.17,35.15,35.15,6900.0,21.9171,21.9234,21.9109,21.9109,6900.0
2005-05-13 11:45:00,35.14,35.18,35.14,35.17,9700.0,21.9047,21.9296,21.9047,21.9234,9700.0
2005-05-13 11:50:00,35.18,35.19,35.15,35.15,65100.0,21.9296,21.9358,21.9109,21.9109,65100.0
2005-05-13 11:55:00,35.14,35.15,35.06,35.06,23100.0,21.9047,21.9109,21.8548,21.8548,23100.0
2005-05-13 12:00:00,35.06,35.07,35.05,35.06,13100.0,21.8548,21.861,21.8486,21.8548,13100.0
2005-05-13 12:05:00,35.06,35.06,35.01,35.01,16300.0,21.8548,21.8548,21.8236,21.8236,16300.0
2005-05-13 12:10:00,35.02,35.04,35.02,35.04,9000.0,21.8299,21.8423,21.8299,21.8423,9000.0
2005-05-13 12:15:00,35.04,35.09,35.04,35.09,16300.0,21.8423,21.8735,21.8423,21.8735,16300.0
2005-05-13 12:20:00,35.08,35.1,35.08,35.1,14300.0,21.8673,21.8797,21.8673,21.8797,14300.0
2005-05-13 12:25:00,35.09,35.1,35.04,35.04,15300.0,21.8735,21.8797,21.8423,21.8423,15300.0
2005-05-13 12:30:00,35.05,35.06,35.04,35.04,16000.0,21.8486,21.8548,21.8423,21.8423,16000.0
2005-05-13 12:35:00,35.04,35.05,35.02,35.03,18300.0,21.8423,21.8486,21.8299,21.8361,18300.0
2005-05-13 12:40:00,35.03,35.05,34.99,35.01,12700.0,21.8361,21.8486,21.8112,21.8236,12700.0
2005-05-13 12:45:00,35.01,35.01,34.95,34.96,12000.0,21.8236,21.8236,21.7862,21.7925,12000.0
2005-05-13 12:50:00,34.96,35.02,34.96,35.01,16600.0,21.7925,21.8299,21.7925,21.8236,16600.0
2005-05-13 12:55:00,35.01,35.01,34.96,34.97,15600.0,21.8236,21.8236,21.7925,21.7987,15600.0
2005-05-13 13:00:00,34.96,35.01,34.96,35.0,11400.0,21.7925,21.8236,21.7925,21.8174,11400.0
2005-05-13 13:05:00,34.99,34.99,34.93,34.95,25000.0,21.8112,21.8112,21.7738,21.7862,25000.0
2005-05-13 13:10:00,34.95,34.95,34.93,34.94,21400.0,21.7862,21.7862,21.7738,21.78,21400.0
2005-05-13 13:15:00,34.93,34.93,34.89,34.89,26800.0,21.7738,21.7738,21.7488,21.7488,26800.0
2005-05-13 13:20:00,34.9,34.9,34.88,34.88,20900.0,21.7551,21.7551,21.7426,21.7426,20900.0
2005-05-13 13:25:00,34.88,34.88,34.81,34.82,32600.0,21.7426,21.7426,21.699,21.7052,32600.0
2005-05-13 13:30:00,34.82,34.82,34.72,34.72,36400.0,21.7052,21.7052,21.6429,21.6429,36400.0
2005-05-13 13:35:00,34.72,34.72,34.67,34.69,24500.0,21.6429,21.6429,21.6117,21.6242,24500.0
2005-05-13 13:40:00,34.69,34.7,34.65,34.66,18600.0,21.6242,21.6304,21.5992,21.6054,18600.0
2005-05-13 13:45:00,34.66,34.66,34.62,34.62,59400.0,21.6054,21.6054,21.5805,21.5805,59400.0
2005-05-13 13:50:00,34.62,34.62,34.52,34.52,29000.0,21.5805,21.5805,21.5182,21.5182,29000.0
2005-05-13 13:55:00,34.52,34.52,34.42,34.43,49100.0,21.5182,21.5182,21.4558,21.4621,49100.0
2005-05-13 14:00:00,34.42,34.47,34.41,34.46,55500.0,21.4558,21.487,21.4496,21.4808,55500.0
2005-05-13 14:05:00,34.48,34.48,34.4,34.41,50600.0,21.4932,21.4932,21.4434,21.4496,50600.0
2005-05-13 14:10:00,34.4,34.44,34.31,34.32,51800.0,21.4434,21.4683,21.3873,21.3935,51800.0
2005-05-13 14:15:00,34.33,34.33,34.21,34.23,42300.0,21.3997,21.3997,21.3249,21.3374,42300.0
2005-05-13 14:20:00,34.24,34.36,34.23,34.33,106800.0,21.3436,21.4184,21.3374,21.3997,106800.0
2005-05-13 14:25:00,34.34,34.35,34.25,34.27,25500.0,21.406,21.4122,21.3499,21.3623,25500.0
2005-05-13 14:30:00,34.25,34.25,34.06,34.06,34400.0,21.3499,21.3499,21.2314,21.2314,34400.0
2005-05-13 14:35:00,34.06,34.06,33.78,33.9,89900.0,21.2314,21.2314,21.0569,21.1317,89900.0
2005-05-13 14:40:00,33.91,34.01,33.91,33.99,80200.0,21.1379,21.2003,21.1379,21.1878,80200.0
2005-05-13 14:45:00,34.0,34.01,33.89,33.9,45400.0,21.194,21.2003,21.1255,21.1317,45400.0
2005-05-13 14:50:00,33.89,33.98,33.89,33.97,35800.0,21.1255,21.1816,21.1255,21.1753,35800.0
2005-05-13 14:55:00,33.97,34.02,33.97,34.01,22000.0,21.1753,21.2065,21.1753,21.2003,22000.0
2005-05-13 15:00:00,34.02,34.15,34.02,34.15,64600.0,21.2065,21.2875,21.2065,21.2875,64600.0
2005-05-13 15:05:00,34.15,34.32,34.05,34.32,93300.0,21.2875,21.3935,21.2252,21.3935,93300.0
2005-05-13 15:10:00,34.32,34.41,34.32,34.41,162000.0,21.3935,21.4496,21.3935,21.4496,162000.0
2005-05-13 15:15:00,34.41,34.5,34.41,34.5,198500.0,21.4496,21.5057,21.4496,21.5057,198500.0
2005-05-13 15:20:00,34.47,34.63,34.45,34.63,52600.0,21.487,21.5867,21.4745,21.5867,52600.0
2005-05-13 15:25:00,34.66,34.68,34.56,34.57,74100.0,21.6054,21.6179,21.5431,21.5493,74100.0
2005-05-13 15:30:00,34.57,34.59,34.57,34.57,24000.0,21.5493,21.5618,21.5493,21.5493,24000.0
2005-05-13 15:35:00,34.57,34.58,34.51,34.57,64400.0,21.5493,21.5556,21.5119,21.5493,64400.0
2005-05-13 15:40:00,34.58,34.6,34.57,34.58,25200.0,21.5556,21.568,21.5493,21.5556,25200.0
2005-05-13 15:45:00,34.58,34.63,34.57,34.63,24300.0,21.5556,21.5867,21.5493,21.5867,24300.0
2005-05-13 15:50:00,34.64,34.64,34.61,34.62,36700.0,21.593,21.593,21.5743,21.5805,36700.0
2005-05-13 15:55:00,34.62,34.65,34.59,34.6,67900.0,21.5805,21.5992,21.5618,21.568,67900.0
2005-05-16 09:30:00,34.69,34.7,34.63,34.63,37800.0,21.6242,21.6304,21.5867,21.5867,37800.0
2005-05-16 09:35:00,34.62,34.69,34.6,34.68,30200.0,21.5805,21.6242,21.568,21.6179,30200.0
2005-05-16 09:40:00,34.67,34.74,34.62,34.65,135400.0,21.6117,21.6553,21.5805,21.5992,135400.0
2005-05-16 09:45:00,34.65,34.68,34.64,34.64,33600.0,21.5992,21.6179,21.593,21.593,33600.0
2005-05-16 09:50:00,34.65,34.7,34.64,34.65,92500.0,21.5992,21.6304,21.593,21.5992,92500.0
2005-05-16 09:55:00,34.66,34.66,34.6,34.6,22300.0,21.6054,21.6054,21.568,21.568,22300.0
2005-05-16 10:00:00,34.6,34.65,34.57,34.6,31600.0,21.568,21.5992,21.5493,21.568,31600.0
2005-05-16 10:05:00,34.6,34.61,34.5,34.5,31700.0,21.568,21.5743,21.5057,21.5057,31700.0
2005-05-16 10:10:00,34.5,34.5,34.38,34.38,35300.0,21.5057,21.5057,21.4309,21.4309,35300.0
2005-05-16 10:15:00,34.37,34.43,34.35,34.41,17600.0,21.4247,21.4621,21.4122,21.4496,17600.0
2005-05-16 10:20:00,34.42,34.6,34.42,34.54,43900.0,21.4558,21.568,21.4558,21.5306,43900.0
2005-05-16 10:25:00,34.53,34.57,34.49,34.57,57900.0,21.5244,21.5493,21.4995,21.5493,57900.0
2005-05-16 10:30:00,34.57,34.6,34.56,34.56,17600.0,21.5493,21.568,21.5431,21.5431,17600.0
2005-05-16 10:35:00,34.56,34.63,34.56,34.63,26400.0,21.5431,21.5867,21.5431,21.5867,26400.0
2005-05-16 10:40:00,34.63,34.65,34.61,34.65,49400.0,21.5867,21.5992,21.5743,21.5992,49400.0
2005-05-16 10:45:00,34.65,34.67,34.64,34.67,12600.0,21.5992,21.6117,21.593,21.6117,12600.0
2005-05-16 10:50:00,34.67,34.67,34.63,34.65,23900.0,21.6117,21.6117,21.5867,21.5992,23900.0
2005-05-16 10:55:00,34.64,34.69,34.64,34.68,12300.0,21.593,21.6242,21.593,21.6179,12300.0
2005-05-16 11:00:00,34.68,34.69,34.67,34.67,10900.0,21.6179,21.6242,21.6117,21.6117,10900.0
2005-05-16 11:05:00,34.68,34.69,34.67,34.69,11100.0,21.6179,21.6242,21.6117,21.6242,11100.0
2005-05-16 11:10:00,34.7,34.72,34.69,34.69,12300.0,21.6304,21.6429,21.6242,21.6242,12300.0
2005-05-16 11:15:00,34.68,34.72,34.67,34.72,8600.0,21.6179,21.6429,21.6117,21.6429,8600.0
2005-05-16 11:20:00,34.72,34.72,34.68,34.72,9900.0,21.6429,21.6429,21.6179,21.6429,9900.0
2005-05-16 11:25:00,34.72,34.72,34.7,34.71,8800.0,21.6429,21.6429,21.6304,21.6366,8800.0
2005-05-16 11:30:00,34.71,34.74,34.7,34.74,12600.0,21.6366,21.6553,21.6304,21.6553,12600.0
2005-05-16 11:35:00,34.73,34.74,34.72,34.72,17300.0,21.6491,21.6553,21.6429,21.6429,17300.0
2005-05-16 11:40:00,34.72,34.72,34.7,34.7,14100.0,21.6429,21.6429,21.6304,21.6304,14100.0
2005-05-16 11:45:00,34.7,34.72,34.7,34.72,13900.0,21.6304,21.6429,21.6304,21.6429,13900.0
2005-05-16 11:50:00,34.71,34.74,34.7,34.74,28700.0,21.6366,21.6553,21.6304,21.6553,28700.0
2005-05-16 11:55:00,34.75,34.77,34.74,34.75,23700.0,21.6616,21.674,21.6553,21.6616,23700.0
2005-05-16 12:00:00,34.75,34.84,34.74,34.82,121200.0,21.6616,21.7177,21.6553,21.7052,121200.0
2005-05-16 12:05:00,34.81,34.82,34.79,34.81,22600.0,21.699,21.7052,21.6865,21.699,22600.0
2005-05-16 12:10:00,34.81,34.81,34.8,34.81,9800.0,21.699,21.699,21.6927,21.699,9800.0
2005-05-16 12:15:00,34.8,34.83,34.79,34.83,11800.0,21.6927,21.7114,21.6865,21.7114,11800.0
2005-05-16 12:20:00,34.84,34.85,34.82,34.82,15500.0,21.7177,21.7239,21.7052,21.7052,15500.0
2005-05-16 12:25:00,34.83,34.84,34.8,34.82,31700.0,21.7114,21.7177,21.6927,21.7052,31700.0
2005-05-16 12:30:00,34.81,34.81,34.79,34.79,39500.0,21.699,21.699,21.6865,21.6865,39500.0
2005-05-16 12:35:00,34.79,34.79,34.77,34.78,11400.0,21.6865,21.6865,21.674,21.6803,11400.0
2005-05-16 12:40:00,34.78,34.84,34.78,34.83,9100.0,21.6803,21.7177,21.6803,21.7114,9100.0
2005-05-16 12:45:00,34.83,34.91,34.83,34.91,21300.0,21.7114,21.7613,21.7114,21.7613,21300.0
2005-05-16 12:50:00,34.9,34.91,34.89,34.89,13600.0,21.7551,21.7613,21.7488,21.7488,13600.0
2005-05-16 12:55:00,34.89,34.9,34.89,34.9,10500.0,21.7488,21.7551,21.7488,21.7551,10500.0
2005-05-16 13:00:00,34.9,34.9,34.88,34.89,14100.0,21.7551,21.7551,21.7426,21.7488,14100.0
2005-05-16 13:05:00,34.89,34.89,34.88,34.88,8900.0,21.7488,21.7488,21.7426,21.7426,8900.0
2005-05-16 13:10:00,34.88,34.89,34.87,34.89,8700.0,21.7426,21.7488,21.7364,21.7488,8700.0
2005-05-16 13:15:00,34.89,34.91,34.89,34.91,6000.0,21.7488,21.7613,21.7488,21.7613,6000.0
2005-05-16 13:20:00,34.9,34.92,34.89,34.92,16900.0,21.7551,21.7675,21.7488,21.7675,16900.0
2005-05-16 13:25:00,34.92,34.95,34.92,34.95,3600.0,21.7675,21.7862,21.7675,21.7862,3600.0
2005-05-16 13:30:00,34.93,34.96,34.92,34.93,29900.0,21.7738,21.7925,21.7675,21.7738,29900.0
2005-05-16 13:35:00,34.93,34.93,34.92,34.92,7700.0,21.7738,21.7738,21.7675,21.7675,7700.0
2005-05-16 13:40:00,34.93,34.98,34.92,34.97,16600.0,21.7738,21.8049,21.7675,21.7987,16600.0
2005-05-16 13:45:00,34.96,34.98,34.96,34.98,12100.0,21.7925,21.8049,21.7925,21.8049,12100.0
2005-05-16 13:50:00,34.98,35.02,34.98,35.01,9600.0,21.8049,21.8299,21.8049,21.8236,9600.0
2005-05-16 13:55:00,35.01,35.08,35.01,35.07,17100.0,21.8236,21.8673,21.8236,21.861,17100.0
2005-05-16 14:00:00,35.08,35.13,35.08,35.12,28400.0,21.8673,21.8984,21.8673,21.8922,28400.0
2005-05-16 14:05:00,35.12,35.13,35.08,35.09,34500.0,21.8922,21.8984,21.8673,21.8735,34500.0
2005-05-16 14:10:00,35.1,35.11,35.08,35.1,28800.0,21.8797,21.886,21.8673,21.8797,28800.0
2005-05-16 14:15:00,35.09,35.12,35.09,35.12,29900.0,21.8735,21.8922,21.8735,21.8922,29900.0
2005-05-16 14:20:00,35.11,35.11,35.09,35.1,15500.0,21.886,21.886,21.8735,21.8797,15500.0
2005-05-16 14:25:00,35.09,35.12,35.09,35.12,17700.0,21.8735,21.8922,21.8735,21.8922,17700.0
2005-05-16 14:30:00,35.12,35.13,35.11,35.11,14800.0,21.8922,21.8984,21.886,21.886,14800.0
2005-05-16 14:35:00,35.11,35.12,35.09,35.09,13500.0,21.886,21.8922,21.8735,21.8735,13500.0
2005-05-16 14:40:00,35.09,35.09,35.05,35.06,12600.0,21.8735,21.8735,21.8486,21.8548,12600.0
2005-05-16 14:45:00,35.06,35.08,35.06,35.07,6500.0,21.8548,21.8673,21.8548,21.861,6500.0
2005-05-16 14:50:00,35.07,35.1,35.07,35.1,15100.0,21.861,21.8797,21.861,21.8797,15100.0
2005-05-16 14:55:00,35.08,35.1,35.07,35.09,7700.0,21.8673,21.8797,21.861,21.8735,7700.0
2005-05-16 15:00:00,35.08,35.09,35.07,35.09,15000.0,21.8673,21.8735,21.861,21.8735,15000.0
2005-05-16 15:05:00,35.09,35.13,35.08,35.12,16200.0,21.8735,21.8984,21.8673,21.8922,16200.0
2005-05-16 15:10:00,35.12,35.15,35.12,35.12,24800.0,21.8922,21.9109,21.8922,21.8922,24800.0
2005-05-16 15:15:00,35.11,35.12,35.08,35.1,33000.0,21.886,21.8922,21.8673,21.8797,33000.0
2005-05-16 15:20:00,35.1,35.15,35.1,35.14,22700.0,21.8797,21.9109,21.8797,21.9047,22700.0
2005-05-16 15:25:00,35.14,35.16,35.14,35.14,16600.0,21.9047,21.9171,21.9047,21.9047,16600.0
2005-05-16 15:30:00,35.14,35.14,35.11,35.12,21900.0,21.9047,21.9047,21.886,21.8922,21900.0
2005-05-16 15:35:00,35.13,35.15,35.12,35.15,14100.0,21.8984,21.9109,21.8922,21.9109,14100.0
2005-05-16 15:40:00,35.14,35.16,35.14,35.15,13700.0,21.9047,21.9171,21.9047,21.9109,13700.0
2005-05-16 15:45:00,35.16,35.2,35.16,35.19,29900.0,21.9171,21.9421,21.9171,21.9358,29900.0
2005-05-16 15:50:00,35.18,35.23,35.17,35.22,23600.0,21.9296,21.9608,21.9234,21.9545,23600.0
2005-05-16 15:55:00,35.22,35.22,35.17,35.2,18400.0,21.9545,21.9545,21.9234,21.9421,18400.0
2005-05-17 09:30:00,35.15,35.15,35.04,35.1,22800.0,21.9109,21.9109,21.8423,21.8797,22800.0
2005-05-17 09:35:00,35.1,35.35,35.1,35.33,21600.0,21.8797,22.0356,21.8797,22.0231,21600.0
2005-05-17 09:40:00,35.33,35.42,35.21,35.23,31900.0,22.0231,22.0792,21.9483,21.9608,31900.0
2005-05-17 09:45:00,35.22,35.34,35.22,35.32,60400.0,21.9545,22.0293,21.9545,22.0169,60400.0
2005-05-17 09:50:00,35.32,35.41,35.32,35.36,29700.0,22.0169,22.073,22.0169,22.0418,29700.0
2005-05-17 09:55:00,35.36,35.36,35.31,35.31,23700.0,22.0418,22.0418,22.0106,22.0106,23700.0
2005-05-17 10:00:00,35.3,35.38,35.28,35.3,31500.0,22.0044,22.0543,21.9919,22.0044,31500.0
2005-05-17 10:05:00,35.32,35.33,35.28,35.28,20600.0,22.0169,22.0231,21.9919,21.9919,20600.0
2005-05-17 10:10:00,35.29,35.3,35.27,35.27,22400.0,21.9982,22.0044,21.9857,21.9857,22400.0
2005-05-17 10:15:00,35.29,35.31,35.26,35.3,15500.0,21.9982,22.0106,21.9795,22.0044,15500.0
2005-05-17 10:20:00,35.3,35.32,35.28,35.32,60800.0,22.0044,22.0169,21.9919,22.0169,60800.0
2005-05-17 10:25:00,35.31,35.35,35.3,35.31,25200.0,22.0106,22.0356,22.0044,22.0106,25200.0
2005-05-17 10:30:00,35.31,35.31,35.28,35.28,30800.0,22.0106,22.0106,21.9919,21.9919,30800.0
2005-05-17 10:35:00,35.28,35.3,35.28,35.3,28700.0,21.9919,22.0044,21.9919,22.0044,28700.0
2005-05-17 10:40:00,35.3,35.32,35.3,35.31,15900.0,22.0044,22.0169,22.0044,22.0106,15900.0
2005-05-17 10:45:00,35.32,35.36,35.32,35.34,13900.0,22.0169,22.0418,22.0169,22.0293,13900.0
2005-05-17 10:50:00,35.35,35.36,35.32,35.35,36500.0,22.0356,22.0418,22.0169,22.0356,36500.0
2005-05-17 10:55:00,35.34,35.36,35.32,35.32,7900.0,22.0293,22.0418,22.0169,22.0169,7900.0
2005-05-17 11:00:00,35.34,35.37,35.32,35.34,19100.0,22.0293,22.048,22.0169,22.0293,19100.0
2005-05-17 11:05:00,35.34,35.36,35.26,35.28,34500.0,22.0293,22.0418,21.9795,21.9919,34500.0
2005-05-17 11:10:00,35.27,35.3,35.26,35.3,15700.0,21.9857,22.0044,21.9795,22.0044,15700.0
2005-05-17 11:15:00,35.29,35.3,35.29,35.3,24600.0,21.9982,22.0044,21.9982,22.0044,24600.0
2005-05-17 11:20:00,35.3,35.32,35.29,35.29,18300.0,22.0044,22.0169,21.9982,21.9982,18300.0
2005-05-17 11:25:00,35.3,35.34,35.29,35.3,13300.0,22.0044,22.0293,21.9982,22.0044,13300.0
2005-05-17 11:30:00,35.29,35.33,35.29,35.31,6200.0,21.9982,22.0231,21.9982,22.0106,6200.0
2005-05-17 11:35:00,35.31,35.34,35.3,35.34,13300.0,22.0106,22.0293,22.0044,22.0293,13300.0
2005-05-17 11:40:00,35.34,35.38,35.33,35.38,9400.0,22.0293,22.0543,22.0231,22.0543,9400.0
2005-05-17 11:45:00,35.4,35.41,35.38,35.39,18700.0,22.0667,22.073,22.0543,22.0605,18700.0
2005-05-17 11:50:00,35.39,35.4,35.38,35.38,5800.0,22.0605,22.0667,22.0543,22.0543,5800.0
2005-05-17 11:55:00,35.38,35.38,35.37,35.38,9600.0,22.0543,22.0543,22.048,22.0543,9600.0
2005-05-17 12:00:00,35.37,35.39,35.37,35.37,10800.0,22.048,22.0605,22.048,22.048,10800.0
2005-05-17 12:05:00,35.39,35.39,35.37,35.38,7800.0,22.0605,22.0605,22.048,22.0543,7800.0
2005-05-17 12:10:00,35.38,35.4,35.38,35.4,16700.0,22.0543,22.0667,22.0543,22.0667,16700.0
2005-05-17 12:15:00,35.39,35.45,35.38,35.44,14700.0,22.0605,22.0979,22.0543,22.0917,14700.0
2005-05-17 12:20:00,35.43,35.44,35.43,35.44,2700.0,22.0854,22.0917,22.0854,22.0917,2700.0
2005-05-17 12:25:00,35.44,35.45,35.39,35.41,18700.0,22.0917,22.0979,22.0605,22.073,18700.0
2005-05-17 12:30:00,35.41,35.41,35.38,35.39,14500.0,22.073,22.073,22.0543,22.0605,14500.0
2005-05-17 12:35:00,35.39,35.39,35.35,35.36,25800.0,22.0605,22.0605,22.0356,22.0418,25800.0
2005-05-17 12:40:00,35.36,35.37,35.34,35.35,27800.0,22.0418,22.048,22.0293,22.0356,27800.0
2005-05-17 12:45:00,35.35,35.36,35.35,35.35,20100.0,22.0356,22.0418,22.0356,22.0356,20100.0
2005-05-17 12:50:00,35.36,35.36,35.34,35.35,14700.0,22.0418,22.0418,22.0293,22.0356,14700.0
2005-05-17 12:55:00,35.35,35.39,35.35,35.39,9100.0,22.0356,22.0605,22.0356,22.0605,9100.0
2005-05-17 13:00:00,35.38,35.39,35.36,35.39,9400.0,22.0543,22.0605,22.0418,22.0605,9400.0
2005-05-17 13:05:00,35.39,35.4,35.38,35.39,5400.0,22.0605,22.0667,22.0543,22.0605,5400.0
2005-05-17 13:10:00,35.39,35.4,35.39,35.4,8400.0,22.0605,22.0667,22.0605,22.0667,8400.0
2005-05-17 13:15:00,35.4,35.45,35.4,35.44,15400.0,22.0667,22.0979,22.0667,22.0917,15400.0
2005-05-17 13:20:00,35.44,35.46,35.44,35.45,13100.0,22.0917,22.1041,22.0917,22.0979,13100.0
2005-05-17 13:25:00,35.44,35.45,35.43,35.45,6200.0,22.0917,22.0979,22.0854,22.0979,6200.0
2005-05-17 13:30:00,35.45,35.46,35.44,35.46,20900.0,22.0979,22.1041,22.0917,22.1041,20900.0
2005-05-17 13:35:00,35.46,35.49,35.45,35.48,12700.0,22.1041,22.1228,22.0979,22.1166,12700.0
2005-05-17 13:40:00,35.48,35.53,35.48,35.53,17000.0,22.1166,22.1478,22.1166,22.1478,17000.0
2005-05-17 13:45:00,35.5,35.5,35.48,35.49,45200.0,22.1291,22.1291,22.1166,22.1228,45200.0
2005-05-17 13:50:00,35.49,35.5,35.46,35.49,24000.0,22.1228,22.1291,22.1041,22.1228,24000.0
2005-05-17 13:55:00,35.49,35.51,35.47,35.51,108600.0,22.1228,22.1353,22.1104,22.1353,108600.0
2005-05-17 14:00:00,35.52,35.58,35.5,35.53,42200.0,22.1415,22.1789,22.1291,22.1478,42200.0
2005-05-17 14:05:00,35.53,35.64,35.53,35.6,42000.0,22.1478,22.2163,22.1478,22.1914,42000.0
2005-05-17 14:10:00,35.6,35.69,35.59,35.65,40700.0,22.1914,22.2475,22.1852,22.2226,40700.0
2005-05-17 14:15:00,35.65,35.7,35.62,35.68,35500.0,22.2226,22.2537,22.2039,22.2413,35500.0
2005-05-17 14:20:00,35.68,35.7,35.66,35.69,21400.0,22.2413,22.2537,22.2288,22.2475,21400.0
2005-05-17 14:25:00,35.69,35.71,35.67,35.71,18400.0,22.2475,22.26,22.235,22.26,18400.0
2005-05-17 14:30:00,35.71,35.84,35.71,35.82,98900.0,22.26,22.341,22.26,22.3285,98900.0
2005-05-17 14:35:00,35.82,35.9,35.8,35.86,58100.0,22.3285,22.3784,22.3161,22.3535,58100.0
2005-05-17 14:40:00,35.88,35.95,35.86,35.91,58500.0,22.3659,22.4096,22.3535,22.3846,58500.0
2005-05-17 14:45:00,35.91,35.91,35.86,35.9,60400.0,22.3846,22.3846,22.3535,22.3784,60400.0
2005-05-17 14:50:00,35.9,35.93,35.86,35.86,129200.0,22.3784,22.3971,22.3535,22.3535,129200.0
2005-05-17 14:55:00,35.87,35.9,35.83,35.84,102000.0,22.3597,22.3784,22.3348,22.341,102000.0
2005-05-17 15:00:00,35.84,35.84,35.82,35.83,33300.0,22.341,22.341,22.3285,22.3348,33300.0
2005-05-17 15:05:00,35.83,35.88,35.83,35.88,54900.0,22.3348,22.3659,22.3348,22.3659,54900.0
2005-05-17 15:10:00,35.88,35.89,35.85,35.87,63500.0,22.3659,22.3722,22.3472,22.3597,63500.0
2005-05-17 15:15:00,35.87,35.87,35.82,35.84,71300.0,22.3597,22.3597,22.3285,22.341,71300.0
2005-05-17 15:20:00,35.85,35.85,35.84,35.84,21700.0,22.3472,22.3472,22.341,22.341,21700.0
2005-05-17 15:25:00,35.85,35.91,35.83,35.91,28200.0,22.3472,22.3846,22.3348,22.3846,28200.0
2005-05-17 15:30:00,35.92,35.97,35.89,35.94,55000.0,22.3909,22.422,22.3722,22.4033,55000.0
2005-05-17 15:35:00,35.94,35.98,35.89,35.96,53300.0,22.4033,22.4283,22.3722,22.4158,53300.0
2005-05-17 15:40:00,35.97,36.0,35.93,35.95,46500.0,22.422,22.4407,22.3971,22.4096,46500.0
2005-05-17 15:45:00,35.95,35.96,35.9,35.91,100400.0,22.4096,22.4158,22.3784,22.3846,100400.0
2005-05-17 15:50:00,35.91,35.95,35.89,35.9,42100.0,22.3846,22.4096,22.3722,22.3784,42100.0
2005-05-17 15:55:00,35.9,35.9,35.84,35.87,88000.0,22.3784,22.3784,22.341,22.3597,88000.0
2005-05-18 09:30:00,35.98,36.0,35.97,36.0,101200.0,22.4283,22.4407,22.422,22.4407,101200.0
2005-05-18 09:35:00,35.97,35.99,35.87,35.95,30900.0,22.422,22.4345,22.3597,22.4096,30900.0
2005-05-18 09:40:00,35.94,35.99,35.9,35.9,36600.0,22.4033,22.4345,22.3784,22.3784,36600.0
2005-05-18 09:45:00,35.89,35.95,35.83,35.83,33400.0,22.3722,22.4096,22.3348,22.3348,33400.0
2005-05-18 09:50:00,35.84,35.94,35.83,35.92,20500.0,22.341,22.4033,22.3348,22.3909,20500.0
2005-05-18 09:55:00,35.92,35.94,35.85,35.85,20500.0,22.3909,22.4033,22.3472,22.3472,20500.0
2005-05-18 10:00:00,35.86,35.9,35.78,35.87,33400.0,22.3535,22.3784,22.3036,22.3597,33400.0
2005-05-18 10:05:00,35.87,35.9,35.87,35.88,15700.0,22.3597,22.3784,22.3597,22.3659,15700.0
2005-05-18 10:10:00,35.89,35.94,35.88,35.88,31400.0,22.3722,22.4033,22.3659,22.3659,31400.0
2005-05-18 10:15:00,35.89,35.89,35.85,35.86,43300.0,22.3722,22.3722,22.3472,22.3535,43300.0
2005-05-18 10:20:00,35.86,35.9,35.85,35.86,32600.0,22.3535,22.3784,22.3472,22.3535,32600.0
2005-05-18 10:25:00,35.86,35.9,35.84,35.89,27900.0,22.3535,22.3784,22.341,22.3722,27900.0
2005-05-18 10:30:00,35.89,35.95,35.87,35.94,67700.0,22.3722,22.4096,22.3597,22.4033,67700.0
2005-05-18 10:35:00,35.94,35.94,35.89,35.91,45200.0,22.4033,22.4033,22.3722,22.3846,45200.0
2005-05-18 10:40:00,35.91,35.91,35.85,35.85,34100.0,22.3846,22.3846,22.3472,22.3472,34100.0
2005-05-18 10:45:00,35.85,35.87,35.82,35.82,57500.0,22.3472,22.3597,22.3285,22.3285,57500.0
2005-05-18 10:50:00,35.81,35.83,35.79,35.8,11900.0,22.3223,22.3348,22.3098,22.3161,11900.0
2005-05-18 10:55:00,35.8,35.88,35.8,35.88,22600.0,22.3161,22.3659,22.3161,22.3659,22600.0
2005-05-18 11:00:00,35.89,35.89,35.85,35.86,21400.0,22.3722,22.3722,22.3472,22.3535,21400.0
2005-05-18 11:05:00,35.85,35.89,35.82,35.88,17100.0,22.3472,22.3722,22.3285,22.3659,17100.0
2005-05-18 11:10:00,35.89,35.9,35.87,35.88,26700.0,22.3722,22.3784,22.3597,22.3659,26700.0
2005-05-18 11:15:00,35.87,35.89,35.87,35.89,29600.0,22.3597,22.3722,22.3597,22.3722,29600.0
2005-05-18 11:20:00,35.89,35.89,35.88,35.88,27500.0,22.3722,22.3722,22.3659,22.3659,27500.0
2005-05-18 11:25:00,35.88,35.88,35.83,35.83,35400.0,22.3659,22.3659,22.3348,22.3348,35400.0
2005-05-18 11:30:00,35.82,35.85,35.79,35.8,27600.0,22.3285,22.3472,22.3098,22.3161,27600.0
2005-05-18 11:35:00,35.8,35.8,35.74,35.74,15500.0,22.3161,22.3161,22.2787,22.2787,15500.0
2005-05-18 11:40:00,35.75,35.76,35.74,35.76,9600.0,22.2849,22.2911,22.2787,22.2911,9600.0
2005-05-18 11:45:00,35.76,35.77,35.76,35.76,7100.0,22.2911,22.2974,22.2911,22.2911,7100.0
2005-05-18 11:50:00,35.76,35.8,35.76,35.79,19900.0,22.2911,22.3161,22.2911,22.3098,19900.0
2005-05-18 11:55:00,35.79,35.79,35.77,35.77,11500.0,22.3098,22.3098,22.2974,22.2974,11500.0
2005-05-18 12:00:00,35.77,35.78,35.75,35.75,20600.0,22.2974,22.3036,22.2849,22.2849,20600.0
2005-05-18 12:05:00,35.75,35.76,35.73,35.75,30600.0,22.2849,22.2911,22.2724,22.2849,30600.0
2005-05-18 12:10:00,35.76,35.8,35.76,35.78,14100.0,22.2911,22.3161,22.2911,22.3036,14100.0
2005-05-18 12:15:00,35.78,35.8,35.76,35.78,17700.0,22.3036,22.3161,22.2911,22.3036,17700.0
2005-05-18 12:20:00,35.78,35.79,35.77,35.77,10600.0,22.3036,22.3098,22.2974,22.2974,10600.0
2005-05-18 12:25:00,35.77,35.78,35.73,35.73,11900.0,22.2974,22.3036,22.2724,22.2724,11900.0
2005-05-18 12:30:00,35.73,35.73,35.69,35.7,21800.0,22.2724,22.2724,22.2475,22.2537,21800.0
2005-05-18 12:35:00,35.7,35.7,35.67,35.68,26400.0,22.2537,22.2537,22.235,22.2413,26400.0
2005-05-18 12:40:00,35.7,35.74,35.69,35.69,26000.0,22.2537,22.2787,22.2475,22.2475,26000.0
2005-05-18 12:45:00,35.67,35.69,35.66,35.68,9400.0,22.235,22.2475,22.2288,22.2413,9400.0
2005-05-18 12:50:00,35.68,35.76,35.68,35.76,13700.0,22.2413,22.2911,22.2413,22.2911,13700.0
2005-05-18 12:55:00,35.75,35.8,35.75,35.77,21200.0,22.2849,22.3161,22.2849,22.2974,21200.0
2005-05-18 13:00:00,35.78,35.79,35.76,35.78,12800.0,22.3036,22.3098,22.2911,22.3036,12800.0
2005-05-18 13:05:00,35.78,35.78,35.75,35.76,8600.0,22.3036,22.3036,22.2849,22.2911,8600.0
2005-05-18 13:10:00,35.76,35.76,35.73,35.74,17000.0,22.2911,22.2911,22.2724,22.2787,17000.0
2005-05-18 13:15:00,35.74,35.74,35.7,35.7,18500.0,22.2787,22.2787,22.2537,22.2537,18500.0
2005-05-18 13:20:00,35.7,35.71,35.68,35.71,10300.0,22.2537,22.26,22.2413,22.26,10300.0
2005-05-18 13:25:00,35.71,35.71,35.7,35.71,8100.0,22.26,22.26,22.2537,22.26,8100.0
2005-05-18 13:30:00,35.71,35.71,35.67,35.7,28600.0,22.26,22.26,22.235,22.2537,28600.0
2005-05-18 13:35:00,35.7,35.7,35.64,35.66,20800.0,22.2537,22.2537,22.2163,22.2288,20800.0
2005-05-18 13:40:00,35.65,35.66,35.58,35.58,24400.0,22.2226,22.2288,22.1789,22.1789,24400.0
2005-05-18 13:45:00,35.57,35.57,35.46,35.47,47900.0,22.1727,22.1727,22.1041,22.1104,47900.0
2005-05-18 13:50:00,35.47,35.53,35.47,35.53,25900.0,22.1104,22.1478,22.1104,22.1478,25900.0
2005-05-18 13:55:00,35.53,35.54,35.48,35.48,14100.0,22.1478,22.154,22.1166,22.1166,14100.0
2005-05-18 14:00:00,35.48,35.58,35.48,35.58,13600.0,22.1166,22.1789,22.1166,22.1789,13600.0
2005-05-18 14:05:00,35.57,35.58,35.56,35.58,6100.0,22.1727,22.1789,22.1665,22.1789,6100.0
2005-05-18 14:10:00,35.59,35.62,35.58,35.59,20500.0,22.1852,22.2039,22.1789,22.1852,20500.0
2005-05-18 14:15:00,35.6,35.65,35.6,35.64,21300.0,22.1914,22.2226,22.1914,22.2163,21300.0
2005-05-18 14:20:00,35.64,35.64,35.61,35.63,22000.0,22.2163,22.2163,22.1976,22.2101,22000.0
2005-05-18 14:25:00,35.63,35.68,35.62,35.65,24600.0,22.2101,22.2413,22.2039,22.2226,24600.0
2005-05-18 14:30:00,35.65,35.67,35.61,35.67,13300.0,22.2226,22.235,22.1976,22.235,13300.0
2005-05-18 14:35:00,35.68,35.72,35.64,35.66,18600.0,22.2413,22.2662,22.2163,22.2288,18600.0
2005-05-18 14:40:00,35.66,35.7,35.64,35.7,22100.0,22.2288,22.2537,22.2163,22.2537,22100.0
2005-05-18 14:45:00,35.68,35.69,35.66,35.67,15500.0,22.2413,22.2475,22.2288,22.235,15500.0
2005-05-18 14:50:00,35.67,35.73,35.67,35.69,30200.0,22.235,22.2724,22.235,22.2475,30200.0
2005-05-18 14:55:00,35.69,35.7,35.65,35.67,41700.0,22.2475,22.2537,22.2226,22.235,41700.0
2005-05-18 15:00:00,35.67,35.67,35.6,35.61,20400.0,22.235,22.235,22.1914,22.1976,20400.0
2005-05-18 15:05:00,35.62,35.69,35.61,35.69,18200.0,22.2039,22.2475,22.1976,22.2475,18200.0
2005-05-18 15:10:00,35.69,35.7,35.65,35.65,19600.0,22.2475,22.2537,22.2226,22.2226,19600.0
2005-05-18 15:15:00,35.65,35.65,35.6,35.6,18500.0,22.2226,22.2226,22.1914,22.1914,18500.0
2005-05-18 15:20:00,35.59,35.6,35.59,35.59,23500.0,22.1852,22.1914,22.1852,22.1852,23500.0
2005-05-18 15:25:00,35.58,35.6,35.55,35.55,40200.0,22.1789,22.1914,22.1602,22.1602,40200.0
2005-05-18 15:30:00,35.55,35.63,35.55,35.63,33000.0,22.1602,22.2101,22.1602,22.2101,33000.0
2005-05-18 15:35:00,35.63,35.63,35.56,35.57,23200.0,22.2101,22.2101,22.1665,22.1727,23200.0
2005-05-18 15:40:00,35.58,35.63,35.58,35.63,22000.0,22.1789,22.2101,22.1789,22.2101,22000.0
2005-05-18 15:45:00,35.62,35.64,35.57,35.61,29200.0,22.2039,22.2163,22.1727,22.1976,29200.0
2005-05-18 15:50:00,35.61,35.64,35.6,35.6,26900.0,22.1976,22.2163,22.1914,22.1914,26900.0
2005-05-18 15:55:00,35.6,35.63,35.57,35.57,38900.0,22.1914,22.2101,22.1727,22.1727,38900.0
2005-05-19 09:30:00,35.7,35.87,35.7,35.87,25600.0,22.2537,22.3597,22.2537,22.3597,25600.0
2005-05-19 09:35:00,35.87,35.89,35.8,35.86,23400.0,22.3597,22.3722,22.3161,22.3535,23400.0
2005-05-19 09:40:00,35.84,35.85,35.76,35.76,40500.0,22.341,22.3472,22.2911,22.2911,40500.0
2005-05-19 09:45:00,35.76,35.8,35.58,35.58,47100.0,22.2911,22.3161,22.1789,22.1789,47100.0
2005-05-19 09:50:00,35.58,35.75,35.58,35.65,30900.0,22.1789,22.2849,22.1789,22.2226,30900.0
2005-05-19 09:55:00,35.66,35.74,35.63,35.69,30800.0,22.2288,22.2787,22.2101,22.2475,30800.0
2005-05-19 10:00:00,35.69,35.73,35.69,35.72,17300.0,22.2475,22.2724,22.2475,22.2662,17300.0
2005-05-19 10:05:00,35.72,35.8,35.72,35.8,83700.0,22.2662,22.3161,22.2662,22.3161,83700.0
2005-05-19 10:10:00,35.8,35.82,35.76,35.78,36000.0,22.3161,22.3285,22.2911,22.3036,36000.0
2005-05-19 10:15:00,35.78,35.79,35.72,35.73,23900.0,22.3036,22.3098,22.2662,22.2724,23900.0
2005-05-19 10:20:00,35.73,35.75,35.68,35.7,28900.0,22.2724,22.2849,22.2413,22.2537,28900.0
2005-05-19 10:25:00,35.71,35.77,35.71,35.76,21200.0,22.26,22.2974,22.26,22.2911,21200.0
2005-05-19 10:30:00,35.76,35.78,35.7,35.7,26300.0,22.2911,22.3036,22.2537,22.2537,26300.0
2005-05-19 10:35:00,35.73,35.76,35.7,35.71,13100.0,22.2724,22.2911,22.2537,22.26,13100.0
2005-05-19 10:40:00,35.7,35.78,35.7,35.77,22900.0,22.2537,22.3036,22.2537,22.2974,22900.0
2005-05-19 10:45:00,35.78,35.8,35.77,35.8,7300.0,22.3036,22.3161,22.2974,22.3161,7300.0
2005-05-19 10:50:00,35.8,35.84,35.8,35.84,15500.0,22.3161,22.341,22.3161,22.341,15500.0
2005-05-19 10:55:00,35.83,35.83,35.78,35.8,22600.0,22.3348,22.3348,22.3036,22.3161,22600.0
2005-05-19 11:00:00,35.81,35.84,35.81,35.83,17300.0,22.3223,22.341,22.3223,22.3348,17300.0
2005-05-19 11:05:00,35.83,35.84,35.8,35.84,14000.0,22.3348,22.341,22.3161,22.341,14000.0
2005-05-19 11:10:00,35.84,35.9,35.84,35.9,34200.0,22.341,22.3784,22.341,22.3784,34200.0
2005-05-19 11:15:00,35.9,35.91,35.86,35.88,28200.0,22.3784,22.3846,22.3535,22.3659,28200.0
2005-05-19 11:20:00,35.87,35.88,35.81,35.84,31300.0,22.3597,22.3659,22.3223,22.341,31300.0
2005-05-19 11:25:00,35.84,35.85,35.81,35.84,13400.0,22.341,22.3472,22.3223,22.341,13400.0
2005-05-19 11:30:00,35.84,35.85,35.82,35.84,9500.0,22.341,22.3472,22.3285,22.341,9500.0
2005-05-19 11:35:00,35.84,35.85,35.84,35.84,7800.0,22.341,22.3472,22.341,22.341,7800.0
2005-05-19 11:40:00,35.85,35.85,35.82,35.82,12100.0,22.3472,22.3472,22.3285,22.3285,12100.0
2005-05-19 11:45:00,35.82,35.82,35.8,35.8,18400.0,22.3285,22.3285,22.3161,22.3161,18400.0
2005-05-19 11:50:00,35.8,35.81,35.78,35.81,32500.0,22.3161,22.3223,22.3036,22.3223,32500.0
2005-05-19 11:55:00,35.81,35.82,35.8,35.82,15600.0,22.3223,22.3285,22.3161,22.3285,15600.0
2005-05-19 12:00:00,35.82,35.82,35.75,35.79,24600.0,22.3285,22.3285,22.2849,22.3098,24600.0
2005-05-19 12:05:00,35.79,35.81,35.76,35.81,11800.0,22.3098,22.3223,22.2911,22.3223,11800.0
2005-05-19 12:10:00,35.8,35.85,35.79,35.85,16500.0,22.3161,22.3472,22.3098,22.3472,16500.0
2005-05-19 12:15:00,35.84,35.84,35.82,35.83,8100.0,22.341,22.341,22.3285,22.3348,8100.0
2005-05-19 12:20:00,35.84,35.87,35.84,35.86,17900.0,22.341,22.3597,22.341,22.3535,17900.0
2005-05-19 12:25:00,35.86,35.86,35.81,35.84,15900.0,22.3535,22.3535,22.3223,22.341,15900.0
2005-05-19 12:30:00,35.85,35.85,35.84,35.84,8500.0,22.3472,22.3472,22.341,22.341,8500.0
2005-05-19 12:35:00,35.85,35.85,35.83,35.83,3800.0,22.3472,22.3472,22.3348,22.3348,3800.0
2005-05-19 12:40:00,35.84,35.85,35.84,35.85,2600.0,22.341,22.3472,22.341,22.3472,2600.0
2005-05-19 12:45:00,35.85,35.85,35.84,35.85,1600.0,22.3472,22.3472,22.341,22.3472,1600.0
2005-05-19 12:50:00,35.85,35.85,35.85,35.85,7300.0,22.3472,22.3472,22.3472,22.3472,7300.0
2005-05-19 12:55:00,35.85,35.87,35.85,35.86,17700.0,22.3472,22.3597,22.3472,22.3535,17700.0
2005-05-19 13:00:00,35.86,35.88,35.86,35.88,13300.0,22.3535,22.3659,22.3535,22.3659,13300.0
2005-05-19 13:05:00,35.87,35.89,35.87,35.88,9200.0,22.3597,22.3722,22.3597,22.3659,9200.0
2005-05-19 13:10:00,35.88,35.89,35.88,35.88,4500.0,22.3659,22.3722,22.3659,22.3659,4500.0
2005-05-19 13:15:00,35.88,35.89,35.87,35.88,6700.0,22.3659,22.3722,22.3597,22.3659,6700.0
2005-05-19 13:20:00,35.88,35.88,35.86,35.87,9000.0,22.3659,22.3659,22.3535,22.3597,9000.0
2005-05-19 13:25:00,35.88,35.88,35.86,35.87,8100.0,22.3659,22.3659,22.3535,22.3597,8100.0
2005-05-19 13:30:00,35.87,35.88,35.85,35.86,9000.0,22.3597,22.3659,22.3472,22.3535,9000.0
2005-05-19 13:35:00,35.85,35.88,35.85,35.85,25100.0,22.3472,22.3659,22.3472,22.3472,25100.0
2005-05-19 13:40:00,35.83,35.84,35.83,35.84,5200.0,22.3348,22.341,22.3348,22.341,5200.0
2005-05-19 13:45:00,35.83,35.84,35.74,35.74,42100.0,22.3348,22.341,22.2787,22.2787,42100.0
2005-05-19 13:50:00,35.74,35.78,35.7,35.76,20300.0,22.2787,22.3036,22.2537,22.2911,20300.0
2005-05-19 13:55:00,35.77,35.8,35.76,35.76,5600.0,22.2974,22.3161,22.2911,22.2911,5600.0
2005-05-19 14:00:00,35.75,35.79,35.73,35.73,13000.0,22.2849,22.3098,22.2724,22.2724,13000.0
2005-05-19 14:05:00,35.73,35.8,35.73,35.8,11000.0,22.2724,22.3161,22.2724,22.3161,11000.0
2005-05-19 14:10:00,35.81,35.84,35.81,35.81,17400.0,22.3223,22.341,22.3223,22.3223,17400.0
2005-05-19 14:15:00,35.81,35.86,35.81,35.86,17000.0,22.3223,22.3535,22.3223,22.3535,17000.0
2005-05-19 14:20:00,35.86,35.87,35.83,35.84,20200.0,22.3535,22.3597,22.3348,22.341,20200.0
2005-05-19 14:25:00,35.84,35.88,35.84,35.86,24800.0,22.341,22.3659,22.341,22.3535,24800.0
2005-05-19 14:30:00,35.86,35.86,35.83,35.84,13000.0,22.3535,22.3535,22.3348,22.341,13000.0
2005-05-19 14:35:00,35.84,35.84,35.81,35.83,11200.0,22.341,22.341,22.3223,22.3348,11200.0
2005-05-19 14:40:00,35.83,35.83,35.8,35.83,8900.0,22.3348,22.3348,22.3161,22.3348,8900.0
2005-05-19 14:45:00,35.83,35.85,35.8,35.85,61800.0,22.3348,22.3472,22.3161,22.3472,61800.0
2005-05-19 14:50:00,35.85,35.9,35.85,35.88,26500.0,22.3472,22.3784,22.3472,22.3659,26500.0
2005-05-19 14:55:00,35.88,35.91,35.88,35.91,32700.0,22.3659,22.3846,22.3659,22.3846,32700.0
2005-05-19 15:00:00,35.91,35.92,35.88,35.9,21200.0,22.3846,22.3909,22.3659,22.3784,21200.0
2005-05-19 15:05:00,35.9,35.93,35.9,35.92,45600.0,22.3784,22.3971,22.3784,22.3909,45600.0
2005-05-19 15:10:00,35.92,35.93,35.9,35.9,32200.0,22.3909,22.3971,22.3784,22.3784,32200.0
2005-05-19 15:15:00,35.9,35.93,35.86,35.89,23100.0,22.3784,22.3971,22.3535,22.3722,23100.0
2005-05-19 15:20:00,35.9,35.92,35.9,35.91,148200.0,22.3784,22.3909,22.3784,22.3846,148200.0
2005-05-19 15:25:00,35.9,35.91,35.9,35.91,7200.0,22.3784,22.3846,22.3784,22.3846,7200.0
2005-05-19 15:30:00,35.91,35.91,35.89,35.9,122700.0,22.3846,22.3846,22.3722,22.3784,122700.0
2005-05-19 15:35:00,35.9,35.95,35.9,35.94,65200.0,22.3784,22.4096,22.3784,22.4033,65200.0
2005-05-19 15:40:00,35.94,35.94,35.9,35.93,78000.0,22.4033,22.4033,22.3784,22.3971,78000.0
2005-05-19 15:45:00,35.93,35.93,35.88,35.9,37000.0,22.3971,22.3971,22.3659,22.3784,37000.0
2005-05-19 15:50:00,35.89,35.9,35.88,35.89,14800.0,22.3722,22.3784,22.3659,22.3722,14800.0
2005-05-19 15:55:00,35.89,35.9,35.88,35.89,20700.0,22.3722,22.3784,22.3659,22.3722,20700.0
2005-05-20 09:30:00,35.9,35.9,35.8,35.84,99300.0,22.3784,22.3784,22.3161,22.341,99300.0
2005-05-20 09:35:00,35.85,35.94,35.85,35.93,40300.0,22.3472,22.4033,22.3472,22.3971,40300.0
2005-05-20 09:40:00,35.94,35.95,35.88,35.89,74000.0,22.4033,22.4096,22.3659,22.3722,74000.0
2005-05-20 09:45:00,35.89,35.94,35.86,35.93,32300.0,22.3722,22.4033,22.3535,22.3971,32300.0
2005-05-20 09:50:00,35.93,35.93,35.84,35.85,43900.0,22.3971,22.3971,22.341,22.3472,43900.0
2005-05-20 09:55:00,35.86,35.87,35.84,35.84,35500.0,22.3535,22.3597,22.341,22.341,35500.0
2005-05-20 10:00:00,35.84,35.89,35.83,35.89,48700.0,22.341,22.3722,22.3348,22.3722,48700.0
2005-05-20 10:05:00,35.89,35.9,35.82,35.82,40700.0,22.3722,22.3784,22.3285,22.3285,40700.0
2005-05-20 10:10:00,35.84,35.9,35.8,35.81,112000.0,22.341,22.3784,22.3161,22.3223,112000.0
2005-05-20 10:15:00,35.81,35.84,35.79,35.82,12800.0,22.3223,22.341,22.3098,22.3285,12800.0
2005-05-20 10:20:00,35.81,35.81,35.79,35.81,19200.0,22.3223,22.3223,22.3098,22.3223,19200.0
2005-05-20 10:25:00,35.8,35.84,35.8,35.84,30700.0,22.3161,22.341,22.3161,22.341,30700.0
2005-05-20 10:30:00,35.85,35.85,35.83,35.85,36500.0,22.3472,22.3472,22.3348,22.3472,36500.0
2005-05-20 10:35:00,35.84,35.86,35.83,35.86,28600.0,22.341,22.3535,22.3348,22.3535,28600.0
2005-05-20 10:40:00,35.86,35.86,35.82,35.86,19600.0,22.3535,22.3535,22.3285,22.3535,19600.0
2005-05-20 10:45:00,35.85,35.88,35.84,35.88,9600.0,22.3472,22.3659,22.341,22.3659,9600.0
2005-05-20 10:50:00,35.88,35.89,35.87,35.89,9100.0,22.3659,22.3722,22.3597,22.3722,9100.0
2005-05-20 10:55:00,35.89,35.9,35.88,35.88,10900.0,22.3722,22.3784,22.3659,22.3659,10900.0
2005-05-20 11:00:00,35.88,35.9,35.88,35.88,8500.0,22.3659,22.3784,22.3659,22.3659,8500.0
2005-05-20 11:05:00,35.88,35.9,35.84,35.87,21400.0,22.3659,22.3784,22.341,22.3597,21400.0
2005-05-20 11:10:00,35.87,35.9,35.87,35.89,19100.0,22.3597,22.3784,22.3597,22.3722,19100.0
2005-05-20 11:15:00,35.88,35.9,35.88,35.9,20700.0,22.3659,22.3784,22.3659,22.3784,20700.0
2005-05-20 11:20:00,35.89,35.9,35.81,35.81,23000.0,22.3722,22.3784,22.3223,22.3223,23000.0
2005-05-20 11:25:00,35.83,35.84,35.8,35.82,22700.0,22.3348,22.341,22.3161,22.3285,22700.0
2005-05-20 11:30:00,35.82,35.82,35.79,35.81,14700.0,22.3285,22.3285,22.3098,22.3223,14700.0
2005-05-20 11:35:00,35.8,35.81,35.78,35.78,16300.0,22.3161,22.3223,22.3036,22.3036,16300.0
2005-05-20 11:40:00,35.78,35.78,35.77,35.78,6300.0,22.3036,22.3036,22.2974,22.3036,6300.0
2005-05-20 11:45:00,35.79,35.8,35.78,35.78,6500.0,22.3098,22.3161,22.3036,22.3036,6500.0
2005-05-20 11:50:00,35.8,35.8,35.79,35.79,15400.0,22.3161,22.3161,22.3098,22.3098,15400.0
2005-05-20 11:55:00,35.78,35.81,35.76,35.8,16200.0,22.3036,22.3223,22.2911,22.3161,16200.0
2005-05-20 12:00:00,35.79,35.8,35.78,35.79,5800.0,22.3098,22.3161,22.3036,22.3098,5800.0
2005-05-20 12:05:00,35.78,35.8,35.78,35.79,3500.0,22.3036,22.3161,22.3036,22.3098,3500.0
2005-05-20 12:10:00,35.79,35.81,35.79,35.81,9500.0,22.3098,22.3223,22.3098,22.3223,9500.0
2005-05-20 12:15:00,35.81,35.82,35.8,35.81,2900.0,22.3223,22.3285,22.3161,22.3223,2900.0
2005-05-20 12:20:00,35.81,35.85,35.8,35.85,6800.0,22.3223,22.3472,22.3161,22.3472,6800.0
2005-05-20 12:25:00,35.85,35.85,35.82,35.83,5600.0,22.3472,22.3472,22.3285,22.3348,5600.0
2005-05-20 12:30:00,35.84,35.84,35.79,35.82,13100.0,22.341,22.341,22.3098,22.3285,13100.0
2005-05-20 12:35:00,35.83,35.84,35.82,35.83,5500.0,22.3348,22.341,22.3285,22.3348,5500.0
2005-05-20 12:40:00,35.83,35.84,35.82,35.83,2700.0,22.3348,22.341,22.3285,22.3348,2700.0
2005-05-20 12:45:00,35.84,35.85,35.84,35.85,4100.0,22.341,22.3472,22.341,22.3472,4100.0
2005-05-20 12:50:00,35.85,35.88,35.85,35.87,8500.0,22.3472,22.3659,22.3472,22.3597,8500.0
2005-05-20 12:55:00,35.86,35.88,35.86,35.88,4900.0,22.3535,22.3659,22.3535,22.3659,4900.0
2005-05-20 13:00:00,35.88,35.88,35.87,35.88,18500.0,22.3659,22.3659,22.3597,22.3659,18500.0
2005-05-20 13:05:00,35.88,35.9,35.87,35.9,140900.0,22.3659,22.3784,22.3597,22.3784,140900.0
2005-05-20 13:10:00,35.9,35.91,35.9,35.9,16300.0,22.3784,22.3846,22.3784,22.3784,16300.0
2005-05-20 13:15:00,35.9,35.92,35.89,35.91,5400.0,22.3784,22.3909,22.3722,22.3846,5400.0
2005-05-20 13:20:00,35.91,35.92,35.89,35.9,7400.0,22.3846,22.3909,22.3722,22.3784,7400.0
2005-05-20 13:25:00,35.89,35.9,35.89,35.9,86100.0,22.3722,22.3784,22.3722,22.3784,86100.0
2005-05-20 13:30:00,35.9,35.9,35.89,35.9,69800.0,22.3784,22.3784,22.3722,22.3784,69800.0
2005-05-20 13:35:00,35.89,35.9,35.88,35.89,16500.0,22.3722,22.3784,22.3659,22.3722,16500.0
2005-05-20 13:40:00,35.89,35.9,35.88,35.9,90300.0,22.3722,22.3784,22.3659,22.3784,90300.0
2005-05-20 13:45:00,35.91,35.93,35.89,35.92,95100.0,22.3846,22.3971,22.3722,22.3909,95100.0
2005-05-20 13:50:00,35.93,35.96,35.93,35.93,24400.0,22.3971,22.4158,22.3971,22.3971,24400.0
2005-05-20 13:55:00,35.93,35.94,35.9,35.94,15900.0,22.3971,22.4033,22.3784,22.4033,15900.0
2005-05-20 14:00:00,35.93,35.93,35.92,35.92,3400.0,22.3971,22.3971,22.3909,22.3909,3400.0
2005-05-20 14:05:00,35.93,35.94,35.92,35.94,4400.0,22.3971,22.4033,22.3909,22.4033,4400.0
2005-05-20 14:10:00,35.94,35.95,35.94,35.95,12900.0,22.4033,22.4096,22.4033,22.4096,12900.0
2005-05-20 14:15:00,35.95,35.97,35.92,35.92,10200.0,22.4096,22.422,22.3909,22.3909,10200.0
2005-05-20 14:20:00,35.92,35.95,35.92,35.92,10200.0,22.3909,22.4096,22.3909,22.3909,10200.0
2005-05-20 14:25:00,35.93,35.94,35.91,35.92,13200.0,22.3971,22.4033,22.3846,22.3909,13200.0
2005-05-20 14:30:00,35.93,35.94,35.92,35.93,5500.0,22.3971,22.4033,22.3909,22.3971,5500.0
2005-05-20 14:35:00,35.93,35.93,35.9,35.93,63400.0,22.3971,22.3971,22.3784,22.3971,63400.0
2005-05-20 14:40:00,35.93,35.94,35.9,35.9,20800.0,22.3971,22.4033,22.3784,22.3784,20800.0
2005-05-20 14:45:00,35.91,35.91,35.9,35.91,20600.0,22.3846,22.3846,22.3784,22.3846,20600.0
2005-05-20 14:50:00,35.91,35.92,35.89,35.9,18400.0,22.3846,22.3909,22.3722,22.3784,18400.0
2005-05-20 14:55:00,35.89,35.92,35.89,35.92,5000.0,22.3722,22.3909,22.3722,22.3909,5000.0
2005-05-20 15:00:00,35.91,35.91,35.88,35.88,17300.0,22.3846,22.3846,22.3659,22.3659,17300.0
2005-05-20 15:05:00,35.88,35.89,35.87,35.89,11600.0,22.3659,22.3722,22.3597,22.3722,11600.0
2005-05-20 15:10:00,35.88,35.88,35.87,35.87,7400.0,22.3659,22.3659,22.3597,22.3597,7400.0
2005-05-20 15:15:00,35.87,35.89,35.87,35.89,10000.0,22.3597,22.3722,22.3597,22.3722,10000.0
2005-05-20 15:20:00,35.89,35.91,35.89,35.9,19400.0,22.3722,22.3846,22.3722,22.3784,19400.0
2005-05-20 15:25:00,35.9,35.91,35.89,35.89,43200.0,22.3784,22.3846,22.3722,22.3722,43200.0
2005-05-20 15:30:00,35.89,35.9,35.88,35.9,16500.0,22.3722,22.3784,22.3659,22.3784,16500.0
2005-05-20 15:35:00,35.9,35.91,35.9,35.91,17000.0,22.3784,22.3846,22.3784,22.3846,17000.0
2005-05-20 15:40:00,35.91,35.98,35.91,35.93,45200.0,22.3846,22.4283,22.3846,22.3971,45200.0
2005-05-20 15:45:00,35.93,35.93,35.88,35.89,25300.0,22.3971,22.3971,22.3659,22.3722,25300.0
2005-05-20 15:50:00,35.89,35.9,35.85,35.89,29000.0,22.3722,22.3784,22.3472,22.3722,29000.0
2005-05-20 15:55:00,35.89,35.91,35.87,35.88,19700.0,22.3722,22.3846,22.3597,22.3659,19700.0
2005-05-23 09:30:00,35.9,35.9,35.85,35.86,25600.0,22.3784,22.3784,22.3472,22.3535,25600.0
2005-05-23 09:35:00,35.85,35.87,35.79,35.79,30000.0,22.3472,22.3597,22.3098,22.3098,30000.0
2005-05-23 09:40:00,35.79,35.84,35.78,35.78,19500.0,22.3098,22.341,22.3036,22.3036,19500.0
2005-05-23 09:45:00,35.76,35.86,35.76,35.84,27600.0,22.2911,22.3535,22.2911,22.341,27600.0
2005-05-23 09:50:00,35.84,35.84,35.81,35.81,11100.0,22.341,22.341,22.3223,22.3223,11100.0
2005-05-23 09:55:00,35.81,35.89,35.81,35.88,21700.0,22.3223,22.3722,22.3223,22.3659,21700.0
2005-05-23 10:00:00,35.88,35.9,35.81,35.83,38100.0,22.3659,22.3784,22.3223,22.3348,38100.0
2005-05-23 10:05:00,35.83,35.87,35.83,35.87,10100.0,22.3348,22.3597,22.3348,22.3597,10100.0
2005-05-23 10:10:00,35.86,35.87,35.85,35.85,9700.0,22.3535,22.3597,22.3472,22.3472,9700.0
2005-05-23 10:15:00,35.85,35.88,35.84,35.86,16000.0,22.3472,22.3659,22.341,22.3535,16000.0
2005-05-23 10:20:00,35.86,35.88,35.85,35.88,8500.0,22.3535,22.3659,22.3472,22.3659,8500.0
2005-05-23 10:25:00,35.88,35.89,35.87,35.89,8400.0,22.3659,22.3722,22.3597,22.3722,8400.0
2005-05-23 10:30:00,35.9,35.9,35.87,35.87,25800.0,22.3784,22.3784,22.3597,22.3597,25800.0
2005-05-23 10:35:00,35.87,35.88,35.86,35.88,23900.0,22.3597,22.3659,22.3535,22.3659,23900.0
2005-05-23 10:40:00,35.88,35.89,35.86,35.86,6200.0,22.3659,22.3722,22.3535,22.3535,6200.0
2005-05-23 10:45:00,35.86,35.87,35.84,35.85,19300.0,22.3535,22.3597,22.341,22.3472,19300.0
2005-05-23 10:50:00,35.84,35.85,35.84,35.84,7000.0,22.341,22.3472,22.341,22.341,7000.0
2005-05-23 10:55:00,35.85,35.85,35.84,35.85,7600.0,22.3472,22.3472,22.341,22.3472,7600.0
2005-05-23 11:00:00,35.85,35.86,35.81,35.83,12400.0,22.3472,22.3535,22.3223,22.3348,12400.0
2005-05-23 11:05:00,35.83,35.86,35.83,35.85,12300.0,22.3348,22.3535,22.3348,22.3472,12300.0
2005-05-23 11:10:00,35.85,35.86,35.85,35.86,5100.0,22.3472,22.3535,22.3472,22.3535,5100.0
2005-05-23 11:15:00,35.86,35.86,35.85,35.86,4400.0,22.3535,22.3535,22.3472,22.3535,4400.0
2005-05-23 11:20:00,35.87,35.88,35.86,35.87,8000.0,22.3597,22.3659,22.3535,22.3597,8000.0
2005-05-23 11:25:00,35.86,35.88,35.85,35.87,5900.0,22.3535,22.3659,22.3472,22.3597,5900.0
2005-05-23 11:30:00,35.86,35.88,35.86,35.88,4000.0,22.3535,22.3659,22.3535,22.3659,4000.0
2005-05-23 11:35:00,35.87,35.88,35.85,35.86,10900.0,22.3597,22.3659,22.3472,22.3535,10900.0
2005-05-23 11:40:00,35.87,35.87,35.86,35.86,3400.0,22.3597,22.3597,22.3535,22.3535,3400.0
2005-05-23 11:45:00,35.86,35.87,35.85,35.86,8800.0,22.3535,22.3597,22.3472,22.3535,8800.0
2005-05-23 11:50:00,35.86,35.87,35.86,35.86,5600.0,22.3535,22.3597,22.3535,22.3535,5600.0
2005-05-23 11:55:00,35.86,35.89,35.86,35.89,12400.0,22.3535,22.3722,22.3535,22.3722,12400.0
2005-05-23 12:00:00,35.89,35.9,35.89,35.9,22000.0,22.3722,22.3784,22.3722,22.3784,22000.0
2005-05-23 12:05:00,35.9,35.9,35.87,35.89,3200.0,22.3784,22.3784,22.3597,22.3722,3200.0
2005-05-23 12:10:00,35.89,35.9,35.88,35.9,4800.0,22.3722,22.3784,22.3659,22.3784,4800.0
2005-05-23 12:15:00,35.9,35.91,35.88,35.9,32000.0,22.3784,22.3846,22.3659,22.3784,32000.0
2005-05-23 12:20:00,35.89,35.9,35.89,35.89,13000.0,22.3722,22.3784,22.3722,22.3722,13000.0
2005-05-23 12:25:00,35.89,35.89,35.89,35.89,12600.0,22.3722,22.3722,22.3722,22.3722,12600.0
2005-05-23 12:30:00,35.88,35.9,35.88,35.9,21400.0,22.3659,22.3784,22.3659,22.3784,21400.0
2005-05-23 12:35:00,35.9,35.9,35.88,35.88,12200.0,22.3784,22.3784,22.3659,22.3659,12200.0
2005-05-23 12:40:00,35.89,35.9,35.88,35.89,7700.0,22.3722,22.3784,22.3659,22.3722,7700.0
2005-05-23 12:45:00,35.88,35.89,35.88,35.89,1100.0,22.3659,22.3722,22.3659,22.3722,1100.0
2005-05-23 12:50:00,35.89,35.89,35.88,35.89,4500.0,22.3722,22.3722,22.3659,22.3722,4500.0
2005-05-23 12:55:00,35.89,35.89,35.88,35.88,5500.0,22.3722,22.3722,22.3659,22.3659,5500.0
2005-05-23 13:00:00,35.89,35.9,35.89,35.89,6500.0,22.3722,22.3784,22.3722,22.3722,6500.0
2005-05-23 13:05:00,35.89,35.89,35.87,35.89,7400.0,22.3722,22.3722,22.3597,22.3722,7400.0
2005-05-23 13:10:00,35.88,35.89,35.88,35.89,3300.0,22.3659,22.3722,22.3659,22.3722,3300.0
2005-05-23 13:15:00,35.88,35.89,35.88,35.89,2800.0,22.3659,22.3722,22.3659,22.3722,2800.0
2005-05-23 13:20:00,35.89,35.9,35.89,35.89,16900.0,22.3722,22.3784,22.3722,22.3722,16900.0
2005-05-23 13:25:00,35.9,35.9,35.89,35.89,23400.0,22.3784,22.3784,22.3722,22.3722,23400.0
2005-05-23 13:30:00,35.89,35.9,35.88,35.9,7900.0,22.3722,22.3784,22.3659,22.3784,7900.0
2005-05-23 13:35:00,35.9,35.9,35.89,35.89,11700.0,22.3784,22.3784,22.3722,22.3722,11700.0
2005-05-23 13:40:00,35.89,35.9,35.87,35.88,42600.0,22.3722,22.3784,22.3597,22.3659,42600.0
2005-05-23 13:45:00,35.89,35.9,35.88,35.88,9600.0,22.3722,22.3784,22.3659,22.3659,9600.0
2005-05-23 13:50:00,35.89,35.9,35.88,35.88,7800.0,22.3722,22.3784,22.3659,22.3659,7800.0
2005-05-23 13:55:00,35.88,35.89,35.85,35.88,13600.0,22.3659,22.3722,22.3472,22.3659,13600.0
2005-05-23 14:00:00,35.88,35.88,35.86,35.86,9300.0,22.3659,22.3659,22.3535,22.3535,9300.0
2005-05-23 14:05:00,35.85,35.89,35.85,35.89,36200.0,22.3472,22.3722,22.3472,22.3722,36200.0
2005-05-23 14:10:00,35.89,35.9,35.88,35.88,30000.0,22.3722,22.3784,22.3659,22.3659,30000.0
2005-05-23 14:15:00,35.88,35.9,35.87,35.9,14000.0,22.3659,22.3784,22.3597,22.3784,14000.0
2005-05-23 14:20:00,35.9,35.9,35.87,35.9,6900.0,22.3784,22.3784,22.3597,22.3784,6900.0
2005-05-23 14:25:00,35.9,35.9,35.88,35.89,7900.0,22.3784,22.3784,22.3659,22.3722,7900.0
2005-05-23 14:30:00,35.9,35.9,35.89,35.89,9000.0,22.3784,22.3784,22.3722,22.3722,9000.0
2005-05-23 14:35:00,35.89,35.89,35.87,35.88,11800.0,22.3722,22.3722,22.3597,22.3659,11800.0
2005-05-23 14:40:00,35.88,35.89,35.87,35.88,10800.0,22.3659,22.3722,22.3597,22.3659,10800.0
2005-05-23 14:45:00,35.89,35.89,35.88,35.89,11100.0,22.3722,22.3722,22.3659,22.3722,11100.0
2005-05-23 14:50:00,35.9,35.9,35.89,35.9,12100.0,22.3784,22.3784,22.3722,22.3784,12100.0
2005-05-23 14:55:00,35.89,35.9,35.88,35.88,6400.0,22.3722,22.3784,22.3659,22.3659,6400.0
2005-05-23 15:00:00,35.88,35.88,35.87,35.88,12100.0,22.3659,22.3659,22.3597,22.3659,12100.0
2005-05-23 15:05:00,35.88,35.89,35.87,35.87,13600.0,22.3659,22.3722,22.3597,22.3597,13600.0
2005-05-23 15:10:00,35.87,35.89,35.86,35.87,13000.0,22.3597,22.3722,22.3535,22.3597,13000.0
2005-05-23 15:15:00,35.87,35.9,35.87,35.9,41700.0,22.3597,22.3784,22.3597,22.3784,41700.0
2005-05-23 15:20:00,35.9,35.9,35.86,35.86,18700.0,22.3784,22.3784,22.3535,22.3535,18700.0
2005-05-23 15:25:00,35.86,35.87,35.86,35.87,15500.0,22.3535,22.3597,22.3535,22.3597,15500.0
2005-05-23 15:30:00,35.9,35.93,35.9,35.92,220100.0,22.3784,22.3971,22.3784,22.3909,220100.0
2005-05-23 15:35:00,35.92,35.92,35.9,35.91,19200.0,22.3909,22.3909,22.3784,22.3846,19200.0
2005-05-23 15:40:00,35.91,35.91,35.89,35.9,31000.0,22.3846,22.3846,22.3722,22.3784,31000.0
2005-05-23 15:45:00,35.9,35.92,35.89,35.9,25500.0,22.3784,22.3909,22.3722,22.3784,25500.0
2005-05-23 15:50:00,35.9,35.92,35.87,35.9,43900.0,22.3784,22.3909,22.3597,22.3784,43900.0
2005-05-23 15:55:00,35.9,35.92,35.89,35.9,19000.0,22.3784,22.3909,22.3722,22.3784,19000.0
2005-05-24 09:30:00,35.75,35.9,35.73,35.9,24000.0,22.2849,22.3784,22.2724,22.3784,24000.0
2005-05-24 09:35:00,35.89,35.9,35.75,35.83,42400.0,22.3722,22.3784,22.2849,22.3348,42400.0
2005-05-24 09:40:00,35.83,35.88,35.82,35.82,31900.0,22.3348,22.3659,22.3285,22.3285,31900.0
2005-05-24 09:45:00,35.82,35.85,35.77,35.81,16900.0,22.3285,22.3472,22.2974,22.3223,16900.0
2005-05-24 09:50:00,35.8,35.82,35.78,35.8,36100.0,22.3161,22.3285,22.3036,22.3161,36100.0
2005-05-24 09:55:00,35.8,35.85,35.8,35.8,24800.0,22.3161,22.3472,22.3161,22.3161,24800.0
2005-05-24 10:00:00,35.8,35.82,35.69,35.72,45500.0,22.3161,22.3285,22.2475,22.2662,45500.0
2005-05-24 10:05:00,35.71,35.72,35.69,35.69,20100.0,22.26,22.2662,22.2475,22.2475,20100.0
2005-05-24 10:10:00,35.69,35.72,35.67,35.71,29900.0,22.2475,22.2662,22.235,22.26,29900.0
2005-05-24 10:15:00,35.71,35.71,35.66,35.67,23300.0,22.26,22.26,22.2288,22.235,23300.0
2005-05-24 10:20:00,35.67,35.7,35.66,35.68,13600.0,22.235,22.2537,22.2288,22.2413,13600.0
2005-05-24 10:25:00,35.68,35.74,35.65,35.72,49200.0,22.2413,22.2787,22.2226,22.2662,49200.0
2005-05-24 10:30:00,35.73,35.8,35.73,35.77,33700.0,22.2724,22.3161,22.2724,22.2974,33700.0
2005-05-24 10:35:00,35.76,35.77,35.74,35.76,21100.0,22.2911,22.2974,22.2787,22.2911,21100.0
2005-05-24 10:40:00,35.76,35.78,35.74,35.74,13000.0,22.2911,22.3036,22.2787,22.2787,13000.0
2005-05-24 10:45:00,35.74,35.77,35.73,35.73,13500.0,22.2787,22.2974,22.2724,22.2724,13500.0
2005-05-24 10:50:00,35.72,35.78,35.72,35.78,8200.0,22.2662,22.3036,22.2662,22.3036,8200.0
2005-05-24 10:55:00,35.78,35.8,35.76,35.8,23500.0,22.3036,22.3161,22.2911,22.3161,23500.0
2005-05-24 11:00:00,35.8,35.81,35.77,35.77,16300.0,22.3161,22.3223,22.2974,22.2974,16300.0
2005-05-24 11:05:00,35.77,35.84,35.76,35.84,30200.0,22.2974,22.341,22.2911,22.341,30200.0
2005-05-24 11:10:00,35.83,35.86,35.8,35.81,21100.0,22.3348,22.3535,22.3161,22.3223,21100.0
2005-05-24 11:15:00,35.8,35.82,35.78,35.81,37100.0,22.3161,22.3285,22.3036,22.3223,37100.0
2005-05-24 11:20:00,35.81,35.84,35.81,35.83,10800.0,22.3223,22.341,22.3223,22.3348,10800.0
2005-05-24 11:25:00,35.82,35.83,35.8,35.81,8200.0,22.3285,22.3348,22.3161,22.3223,8200.0
2005-05-24 11:30:00,35.81,35.85,35.81,35.84,8300.0,22.3223,22.3472,22.3223,22.341,8300.0
2005-05-24 11:35:00,35.84,35.85,35.82,35.83,9500.0,22.341,22.3472,22.3285,22.3348,9500.0
2005-05-24 11:40:00,35.83,35.85,35.82,35.83,8300.0,22.3348,22.3472,22.3285,22.3348,8300.0
2005-05-24 11:45:00,35.83,35.85,35.83,35.84,14600.0,22.3348,22.3472,22.3348,22.341,14600.0
2005-05-24 11:50:00,35.84,35.84,35.77,35.77,22300.0,22.341,22.341,22.2974,22.2974,22300.0
2005-05-24 11:55:00,35.77,35.81,35.76,35.77,18500.0,22.2974,22.3223,22.2911,22.2974,18500.0
2005-05-24 12:00:00,35.77,35.8,35.76,35.8,17600.0,22.2974,22.3161,22.2911,22.3161,17600.0
2005-05-24 12:05:00,35.8,35.81,35.79,35.8,29200.0,22.3161,22.3223,22.3098,22.3161,29200.0
2005-05-24 12:10:00,35.8,35.82,35.8,35.81,8800.0,22.3161,22.3285,22.3161,22.3223,8800.0
2005-05-24 12:15:00,35.8,35.81,35.8,35.81,5300.0,22.3161,22.3223,22.3161,22.3223,5300.0
2005-05-24 12:20:00,35.8,35.81,35.78,35.78,18400.0,22.3161,22.3223,22.3036,22.3036,18400.0
2005-05-24 12:25:00,35.78,35.79,35.76,35.76,7900.0,22.3036,22.3098,22.2911,22.2911,7900.0
2005-05-24 12:30:00,35.75,35.77,35.74,35.77,14100.0,22.2849,22.2974,22.2787,22.2974,14100.0
2005-05-24 12:35:00,35.77,35.77,35.76,35.76,7600.0,22.2974,22.2974,22.2911,22.2911,7600.0
2005-05-24 12:40:00,35.76,35.78,35.76,35.76,13000.0,22.2911,22.3036,22.2911,22.2911,13000.0
2005-05-24 12:45:00,35.77,35.81,35.76,35.8,17900.0,22.2974,22.3223,22.2911,22.3161,17900.0
2005-05-24 12:50:00,35.8,35.8,35.75,35.77,22600.0,22.3161,22.3161,22.2849,22.2974,22600.0
2005-05-24 12:55:00,35.75,35.75,35.75,35.75,26600.0,22.2849,22.2849,22.2849,22.2849,26600.0
2005-05-24 13:00:00,35.74,35.76,35.74,35.75,12900.0,22.2787,22.2911,22.2787,22.2849,12900.0
2005-05-24 13:05:00,35.74,35.75,35.72,35.72,10600.0,22.2787,22.2849,22.2662,22.2662,10600.0
2005-05-24 13:10:00,35.72,35.75,35.72,35.74,13100.0,22.2662,22.2849,22.2662,22.2787,13100.0
2005-05-24 13:15:00,35.74,35.75,35.73,35.75,9400.0,22.2787,22.2849,22.2724,22.2849,9400.0
2005-05-24 13:20:00,35.74,35.75,35.73,35.75,9500.0,22.2787,22.2849,22.2724,22.2849,9500.0
2005-05-24 13:25:00,35.74,35.75,35.74,35.75,2200.0,22.2787,22.2849,22.2787,22.2849,2200.0
2005-05-24 13:30:00,35.75,35.75,35.74,35.75,5400.0,22.2849,22.2849,22.2787,22.2849,5400.0
2005-05-24 13:35:00,35.74,35.75,35.74,35.75,9900.0,22.2787,22.2849,22.2787,22.2849,9900.0
2005-05-24 13:40:00,35.75,35.77,35.75,35.76,17000.0,22.2849,22.2974,22.2849,22.2911,17000.0
2005-05-24 13:45:00,35.75,35.76,35.72,35.73,37700.0,22.2849,22.2911,22.2662,22.2724,37700.0
2005-05-24 13:50:00,35.73,35.74,35.72,35.74,15200.0,22.2724,22.2787,22.2662,22.2787,15200.0
2005-05-24 13:55:00,35.73,35.74,35.71,35.71,9900.0,22.2724,22.2787,22.26,22.26,9900.0
2005-05-24 14:00:00,35.71,35.75,35.69,35.7,23800.0,22.26,22.2849,22.2475,22.2537,23800.0
2005-05-24 14:05:00,35.7,35.74,35.65,35.73,29700.0,22.2537,22.2787,22.2226,22.2724,29700.0
2005-05-24 14:10:00,35.73,35.73,35.67,35.72,28200.0,22.2724,22.2724,22.235,22.2662,28200.0
2005-05-24 14:15:00,35.72,35.73,35.71,35.71,7500.0,22.2662,22.2724,22.26,22.26,7500.0
2005-05-24 14:20:00,35.71,35.75,35.71,35.75,31000.0,22.26,22.2849,22.26,22.2849,31000.0
2005-05-24 14:25:00,35.74,35.75,35.72,35.73,19000.0,22.2787,22.2849,22.2662,22.2724,19000.0
2005-05-24 14:30:00,35.73,35.75,35.73,35.74,13900.0,22.2724,22.2849,22.2724,22.2787,13900.0
2005-05-24 14:35:00,35.73,35.75,35.73,35.74,14000.0,22.2724,22.2849,22.2724,22.2787,14000.0
2005-05-24 14:40:00,35.73,35.75,35.72,35.75,12900.0,22.2724,22.2849,22.2662,22.2849,12900.0
2005-05-24 14:45:00,35.77,35.77,35.75,35.77,108700.0,22.2974,22.2974,22.2849,22.2974,108700.0
2005-05-24 14:50:00,35.77,35.77,35.75,35.76,16100.0,22.2974,22.2974,22.2849,22.2911,16100.0
2005-05-24 14:55:00,35.75,35.77,35.75,35.76,11000.0,22.2849,22.2974,22.2849,22.2911,11000.0
2005-05-24 15:00:00,35.77,35.78,35.76,35.77,7200.0,22.2974,22.3036,22.2911,22.2974,7200.0
2005-05-24 15:05:00,35.77,35.79,35.77,35.78,6000.0,22.2974,22.3098,22.2974,22.3036,6000.0
2005-05-24 15:10:00,35.79,35.83,35.79,35.8,22100.0,22.3098,22.3348,22.3098,22.3161,22100.0
2005-05-24 15:15:00,35.8,35.82,35.8,35.8,6300.0,22.3161,22.3285,22.3161,22.3161,6300.0
2005-05-24 15:20:00,35.8,35.84,35.8,35.84,4100.0,22.3161,22.341,22.3161,22.341,4100.0
2005-05-24 15:25:00,35.84,35.89,35.83,35.88,25400.0,22.341,22.3722,22.3348,22.3659,25400.0
2005-05-24 15:30:00,35.88,35.9,35.86,35.86,23300.0,22.3659,22.3784,22.3535,22.3535,23300.0
2005-05-24 15:35:00,35.86,35.88,35.85,35.87,26400.0,22.3535,22.3659,22.3472,22.3597,26400.0
2005-05-24 15:40:00,35.87,35.87,35.83,35.86,25900.0,22.3597,22.3597,22.3348,22.3535,25900.0
2005-05-24 15:45:00,35.85,35.86,35.83,35.85,42900.0,22.3472,22.3535,22.3348,22.3472,42900.0
2005-05-24 15:50:00,35.85,35.85,35.79,35.8,34600.0,22.3472,22.3472,22.3098,22.3161,34600.0
2005-05-24 15:55:00,35.81,35.84,35.8,35.84,37100.0,22.3223,22.341,22.3161,22.341,37100.0
2005-05-25 09:30:00,35.68,35.75,35.68,35.75,15500.0,22.2413,22.2849,22.2413,22.2849,15500.0
2005-05-25 09:35:00,35.75,35.81,35.75,35.79,12500.0,22.2849,22.3223,22.2849,22.3098,12500.0
2005-05-25 09:40:00,35.79,35.85,35.79,35.82,11700.0,22.3098,22.3472,22.3098,22.3285,11700.0
2005-05-25 09:45:00,35.8,35.8,35.76,35.78,13800.0,22.3161,22.3161,22.2911,22.3036,13800.0
2005-05-25 09:50:00,35.78,35.78,35.74,35.74,32300.0,22.3036,22.3036,22.2787,22.2787,32300.0
2005-05-25 09:55:00,35.74,35.79,35.72,35.78,46000.0,22.2787,22.3098,22.2662,22.3036,46000.0
2005-05-25 10:00:00,35.78,35.79,35.73,35.73,21400.0,22.3036,22.3098,22.2724,22.2724,21400.0
2005-05-25 10:05:00,35.75,35.75,35.71,35.73,27100.0,22.2849,22.2849,22.26,22.2724,27100.0
2005-05-25 10:10:00,35.73,35.74,35.71,35.74,15100.0,22.2724,22.2787,22.26,22.2787,15100.0
2005-05-25 10:15:00,35.74,35.74,35.7,35.71,21500.0,22.2787,22.2787,22.2537,22.26,21500.0
2005-05-25 10:20:00,35.71,35.71,35.65,35.67,16800.0,22.26,22.26,22.2226,22.235,16800.0
2005-05-25 10:25:00,35.67,35.7,35.67,35.69,8500.0,22.235,22.2537,22.235,22.2475,8500.0
2005-05-25 10:30:00,35.71,35.71,35.66,35.66,21400.0,22.26,22.26,22.2288,22.2288,21400.0
2005-05-25 10:35:00,35.66,35.67,35.63,35.65,7500.0,22.2288,22.235,22.2101,22.2226,7500.0
2005-05-25 10:40:00,35.65,35.68,35.62,35.66,10600.0,22.2226,22.2413,22.2039,22.2288,10600.0
2005-05-25 10:45:00,35.65,35.66,35.63,35.66,7000.0,22.2226,22.2288,22.2101,22.2288,7000.0
2005-05-25 10:50:00,35.65,35.67,35.64,35.66,9000.0,22.2226,22.235,22.2163,22.2288,9000.0
2005-05-25 10:55:00,35.66,35.67,35.65,35.67,12600.0,22.2288,22.235,22.2226,22.235,12600.0
2005-05-25 11:00:00,35.67,35.67,35.66,35.67,1500.0,22.235,22.235,22.2288,22.235,1500.0
2005-05-25 11:05:00,35.67,35.69,35.66,35.69,16600.0,22.235,22.2475,22.2288,22.2475,16600.0
2005-05-25 11:10:00,35.69,35.7,35.68,35.68,11000.0,22.2475,22.2537,22.2413,22.2413,11000.0
2005-05-25 11:15:00,35.68,35.69,35.64,35.69,14500.0,22.2413,22.2475,22.2163,22.2475,14500.0
2005-05-25 11:20:00,35.69,35.7,35.69,35.7,11400.0,22.2475,22.2537,22.2475,22.2537,11400.0
2005-05-25 11:25:00,35.7,35.7,35.69,35.7,8500.0,22.2537,22.2537,22.2475,22.2537,8500.0
2005-05-25 11:30:00,35.7,35.74,35.69,35.74,18600.0,22.2537,22.2787,22.2475,22.2787,18600.0
2005-05-25 11:35:00,35.73,35.74,35.72,35.72,7600.0,22.2724,22.2787,22.2662,22.2662,7600.0
2005-05-25 11:40:00,35.72,35.74,35.72,35.74,10500.0,22.2662,22.2787,22.2662,22.2787,10500.0
2005-05-25 11:45:00,35.73,35.74,35.71,35.71,6400.0,22.2724,22.2787,22.26,22.26,6400.0
2005-05-25 11:50:00,35.71,35.72,35.7,35.71,5300.0,22.26,22.2662,22.2537,22.26,5300.0
2005-05-25 11:55:00,35.71,35.73,35.7,35.73,4800.0,22.26,22.2724,22.2537,22.2724,4800.0
2005-05-25 12:00:00,35.73,35.75,35.73,35.75,9900.0,22.2724,22.2849,22.2724,22.2849,9900.0
2005-05-25 12:05:00,35.75,35.76,35.73,35.75,20000.0,22.2849,22.2911,22.2724,22.2849,20000.0
2005-05-25 12:10:00,35.74,35.74,35.73,35.74,5100.0,22.2787,22.2787,22.2724,22.2787,5100.0
2005-05-25 12:15:00,35.74,35.74,35.71,35.71,16600.0,22.2787,22.2787,22.26,22.26,16600.0
2005-05-25 12:20:00,35.7,35.7,35.68,35.68,12500.0,22.2537,22.2537,22.2413,22.2413,12500.0
2005-05-25 12:25:00,35.68,35.68,35.66,35.66,16900.0,22.2413,22.2413,22.2288,22.2288,16900.0
2005-05-25 12:30:00,35.66,35.69,35.65,35.69,12400.0,22.2288,22.2475,22.2226,22.2475,12400.0
2005-05-25 12:35:00,35.69,35.69,35.67,35.68,10300.0,22.2475,22.2475,22.235,22.2413,10300.0
2005-05-25 12:40:00,35.68,35.69,35.67,35.67,6500.0,22.2413,22.2475,22.235,22.235,6500.0
2005-05-25 12:45:00,35.68,35.7,35.68,35.69,2600.0,22.2413,22.2537,22.2413,22.2475,2600.0
2005-05-25 12:50:00,35.69,35.69,35.65,35.65,6700.0,22.2475,22.2475,22.2226,22.2226,6700.0
2005-05-25 12:55:00,35.64,35.64,35.63,35.64,4800.0,22.2163,22.2163,22.2101,22.2163,4800.0
2005-05-25 13:00:00,35.65,35.65,35.63,35.65,11900.0,22.2226,22.2226,22.2101,22.2226,11900.0
2005-05-25 13:05:00,35.65,35.66,35.65,35.66,2300.0,22.2226,22.2288,22.2226,22.2288,2300.0
2005-05-25 13:10:00,35.65,35.66,35.65,35.65,1200.0,22.2226,22.2288,22.2226,22.2226,1200.0
2005-05-25 13:15:00,35.65,35.66,35.65,35.66,3900.0,22.2226,22.2288,22.2226,22.2288,3900.0
2005-05-25 13:20:00,35.65,35.65,35.64,35.64,6100.0,22.2226,22.2226,22.2163,22.2163,6100.0
2005-05-25 13:25:00,35.64,35.65,35.6,35.6,14600.0,22.2163,22.2226,22.1914,22.1914,14600.0
2005-05-25 13:30:00,35.62,35.63,35.61,35.62,3600.0,22.2039,22.2101,22.1976,22.2039,3600.0
2005-05-25 13:35:00,35.62,35.64,35.62,35.63,8300.0,22.2039,22.2163,22.2039,22.2101,8300.0
2005-05-25 13:40:00,35.65,35.65,35.64,35.64,3800.0,22.2226,22.2226,22.2163,22.2163,3800.0
2005-05-25 13:45:00,35.64,35.64,35.61,35.61,18700.0,22.2163,22.2163,22.1976,22.1976,18700.0
2005-05-25 13:50:00,35.61,35.63,35.61,35.63,6500.0,22.1976,22.2101,22.1976,22.2101,6500.0
2005-05-25 13:55:00,35.63,35.66,35.63,35.64,11100.0,22.2101,22.2288,22.2101,22.2163,11100.0
2005-05-25 14:00:00,35.64,35.66,35.62,35.63,20500.0,22.2163,22.2288,22.2039,22.2101,20500.0
2005-05-25 14:05:00,35.64,35.69,35.64,35.69,5600.0,22.2163,22.2475,22.2163,22.2475,5600.0
2005-05-25 14:10:00,35.69,35.69,35.68,35.68,9000.0,22.2475,22.2475,22.2413,22.2413,9000.0
2005-05-25 14:15:00,35.69,35.69,35.68,35.68,10900.0,22.2475,22.2475,22.2413,22.2413,10900.0
2005-05-25 14:20:00,35.68,35.69,35.67,35.69,6900.0,22.2413,22.2475,22.235,22.2475,6900.0
2005-05-25 14:25:00,35.69,35.69,35.69,35.69,4500.0,22.2475,22.2475,22.2475,22.2475,4500.0
2005-05-25 14:30:00,35.69,35.75,35.69,35.75,31600.0,22.2475,22.2849,22.2475,22.2849,31600.0
2005-05-25 14:35:00,35.75,35.75,35.68,35.69,24100.0,22.2849,22.2849,22.2413,22.2475,24100.0
2005-05-25 14:40:00,35.7,35.76,35.7,35.73,12400.0,22.2537,22.2911,22.2537,22.2724,12400.0
2005-05-25 14:45:00,35.73,35.74,35.71,35.73,21400.0,22.2724,22.2787,22.26,22.2724,21400.0
2005-05-25 14:50:00,35.73,35.74,35.73,35.74,11200.0,22.2724,22.2787,22.2724,22.2787,11200.0
2005-05-25 14:55:00,35.74,35.75,35.72,35.74,15900.0,22.2787,22.2849,22.2662,22.2787,15900.0
2005-05-25 15:00:00,35.75,35.75,35.71,35.71,10700.0,22.2849,22.2849,22.26,22.26,10700.0
2005-05-25 15:05:00,35.7,35.71,35.7,35.7,11600.0,22.2537,22.26,22.2537,22.2537,11600.0
2005-05-25 15:10:00,35.7,35.72,35.7,35.7,24200.0,22.2537,22.2662,22.2537,22.2537,24200.0
2005-05-25 15:15:00,35.7,35.72,35.68,35.69,16200.0,22.2537,22.2662,22.2413,22.2475,16200.0
2005-05-25 15:20:00,35.69,35.7,35.66,35.67,28800.0,22.2475,22.2537,22.2288,22.235,28800.0
2005-05-25 15:25:00,35.66,35.68,35.65,35.66,16400.0,22.2288,22.2413,22.2226,22.2288,16400.0
2005-05-25 15:30:00,35.66,35.67,35.65,35.66,27900.0,22.2288,22.235,22.2226,22.2288,27900.0
2005-05-25 15:35:00,35.66,35.69,35.64,35.68,17300.0,22.2288,22.2475,22.2163,22.2413,17300.0
2005-05-25 15:40:00,35.68,35.68,35.65,35.68,16000.0,22.2413,22.2413,22.2226,22.2413,16000.0
2005-05-25 15:45:00,35.68,35.7,35.63,35.66,25700.0,22.2413,22.2537,22.2101,22.2288,25700.0
2005-05-25 15:50:00,35.65,35.69,35.64,35.67,11200.0,22.2226,22.2475,22.2163,22.235,11200.0
2005-05-25 15:55:00,35.67,35.67,35.64,35.64,20400.0,22.235,22.235,22.2163,22.2163,20400.0
2005-05-26 09:30:00,35.72,35.91,35.72,35.78,24200.0,22.2662,22.3846,22.2662,22.3036,24200.0
2005-05-26 09:35:00,35.78,35.79,35.69,35.71,31400.0,22.3036,22.3098,22.2475,22.26,31400.0
2005-05-26 09:40:00,35.71,35.74,35.63,35.74,18000.0,22.26,22.2787,22.2101,22.2787,18000.0
2005-05-26 09:45:00,35.74,35.77,35.7,35.71,16900.0,22.2787,22.2974,22.2537,22.26,16900.0
2005-05-26 09:50:00,35.71,35.75,35.71,35.71,11500.0,22.26,22.2849,22.26,22.26,11500.0
2005-05-26 09:55:00,35.73,35.75,35.7,35.75,25600.0,22.2724,22.2849,22.2537,22.2849,25600.0
2005-05-26 10:00:00,35.73,35.74,35.64,35.72,30100.0,22.2724,22.2787,22.2163,22.2662,30100.0
2005-05-26 10:05:00,35.7,35.76,35.7,35.75,22800.0,22.2537,22.2911,22.2537,22.2849,22800.0
2005-05-26 10:10:00,35.75,35.79,35.74,35.78,12600.0,22.2849,22.3098,22.2787,22.3036,12600.0
2005-05-26 10:15:00,35.78,35.79,35.73,35.75,33100.0,22.3036,22.3098,22.2724,22.2849,33100.0
2005-05-26 10:20:00,35.76,35.79,35.76,35.77,18300.0,22.2911,22.3098,22.2911,22.2974,18300.0
2005-05-26 10:25:00,35.77,35.79,35.75,35.75,33100.0,22.2974,22.3098,22.2849,22.2849,33100.0
2005-05-26 10:30:00,35.75,35.85,35.75,35.83,28900.0,22.2849,22.3472,22.2849,22.3348,28900.0
2005-05-26 10:35:00,35.84,35.87,35.83,35.85,25800.0,22.341,22.3597,22.3348,22.3472,25800.0
2005-05-26 10:40:00,35.86,35.89,35.86,35.87,15900.0,22.3535,22.3722,22.3535,22.3597,15900.0
2005-05-26 10:45:00,35.87,35.92,35.86,35.91,19000.0,22.3597,22.3909,22.3535,22.3846,19000.0
2005-05-26 10:50:00,35.91,35.92,35.86,35.87,34400.0,22.3846,22.3909,22.3535,22.3597,34400.0
2005-05-26 10:55:00,35.87,35.9,35.87,35.9,15700.0,22.3597,22.3784,22.3597,22.3784,15700.0
2005-05-26 11:00:00,35.9,35.92,35.89,35.91,45200.0,22.3784,22.3909,22.3722,22.3846,45200.0
2005-05-26 11:05:00,35.92,35.99,35.91,35.99,25000.0,22.3909,22.4345,22.3846,22.4345,25000.0
2005-05-26 11:10:00,35.99,35.99,35.95,35.97,29000.0,22.4345,22.4345,22.4096,22.422,29000.0
2005-05-26 11:15:00,35.97,35.99,35.96,35.99,22600.0,22.422,22.4345,22.4158,22.4345,22600.0
2005-05-26 11:20:00,35.99,35.99,35.98,35.99,22600.0,22.4345,22.4345,22.4283,22.4345,22600.0
2005-05-26 11:25:00,35.99,35.99,35.98,35.98,8800.0,22.4345,22.4345,22.4283,22.4283,8800.0
2005-05-26 11:30:00,35.98,35.99,35.97,35.97,13600.0,22.4283,22.4345,22.422,22.422,13600.0
2005-05-26 11:35:00,35.97,36.0,35.97,36.0,6500.0,22.422,22.4407,22.422,22.4407,6500.0
2005-05-26 11:40:00,36.0,36.0,35.97,35.98,21700.0,22.4407,22.4407,22.422,22.4283,21700.0
2005-05-26 11:45:00,35.99,35.99,35.97,35.99,8100.0,22.4345,22.4345,22.422,22.4345,8100.0
2005-05-26 11:50:00,35.99,36.0,35.98,36.0,31800.0,22.4345,22.4407,22.4283,22.4407,31800.0
2005-05-26 11:55:00,36.0,36.02,35.99,36.02,34700.0,22.4407,22.4532,22.4345,22.4532,34700.0
2005-05-26 12:00:00,36.02,36.05,36.01,36.05,8300.0,22.4532,22.4719,22.447,22.4719,8300.0
2005-05-26 12:05:00,36.05,36.05,36.03,36.05,6700.0,22.4719,22.4719,22.4594,22.4719,6700.0
2005-05-26 12:10:00,36.05,36.09,36.05,36.08,12300.0,22.4719,22.4968,22.4719,22.4906,12300.0
2005-05-26 12:15:00,36.08,36.11,36.08,36.1,23300.0,22.4906,22.5093,22.4906,22.5031,23300.0
2005-05-26 12:20:00,36.1,36.13,36.09,36.13,23900.0,22.5031,22.5218,22.4968,22.5218,23900.0
2005-05-26 12:25:00,36.13,36.13,36.07,36.07,27600.0,22.5218,22.5218,22.4844,22.4844,27600.0
2005-05-26 12:30:00,36.07,36.07,36.06,36.06,11600.0,22.4844,22.4844,22.4781,22.4781,11600.0
2005-05-26 12:35:00,36.07,36.08,36.06,36.08,14600.0,22.4844,22.4906,22.4781,22.4906,14600.0
2005-05-26 12:40:00,36.08,36.12,36.08,36.12,18800.0,22.4906,22.5155,22.4906,22.5155,18800.0
2005-05-26 12:45:00,36.12,36.12,36.1,36.11,7400.0,22.5155,22.5155,22.5031,22.5093,7400.0
2005-05-26 12:50:00,36.11,36.12,36.08,36.08,13100.0,22.5093,22.5155,22.4906,22.4906,13100.0
2005-05-26 12:55:00,36.07,36.08,36.06,36.08,9300.0,22.4844,22.4906,22.4781,22.4906,9300.0
2005-05-26 13:00:00,36.08,36.09,36.07,36.07,10500.0,22.4906,22.4968,22.4844,22.4844,10500.0
2005-05-26 13:05:00,36.07,36.09,36.06,36.06,13400.0,22.4844,22.4968,22.4781,22.4781,13400.0
2005-05-26 13:10:00,36.08,36.08,36.06,36.08,5900.0,22.4906,22.4906,22.4781,22.4906,5900.0
2005-05-26 13:15:00,36.09,36.11,36.06,36.07,37200.0,22.4968,22.5093,22.4781,22.4844,37200.0
2005-05-26 13:20:00,36.09,36.09,36.06,36.06,17300.0,22.4968,22.4968,22.4781,22.4781,17300.0
2005-05-26 13:25:00,36.06,36.07,36.06,36.06,14100.0,22.4781,22.4844,22.4781,22.4781,14100.0
2005-05-26 13:30:00,36.06,36.07,36.05,36.06,21500.0,22.4781,22.4844,22.4719,22.4781,21500.0
2005-05-26 13:35:00,36.06,36.06,36.0,36.01,85600.0,22.4781,22.4781,22.4407,22.447,85600.0
2005-05-26 13:40:00,36.01,36.01,35.99,36.0,17800.0,22.447,22.447,22.4345,22.4407,17800.0
2005-05-26 13:45:00,36.0,36.0,36.0,36.0,38200.0,22.4407,22.4407,22.4407,22.4407,38200.0
2005-05-26 13:50:00,35.99,36.04,35.97,36.04,20100.0,22.4345,22.4657,22.422,22.4657,20100.0
2005-05-26 13:55:00,36.06,36.07,36.05,36.07,8500.0,22.4781,22.4844,22.4719,22.4844,8500.0
2005-05-26 14:00:00,36.07,36.08,36.07,36.07,12600.0,22.4844,22.4906,22.4844,22.4844,12600.0
2005-05-26 14:05:00,36.07,36.11,36.07,36.1,14900.0,22.4844,22.5093,22.4844,22.5031,14900.0
2005-05-26 14:10:00,36.1,36.1,36.07,36.1,13500.0,22.5031,22.5031,22.4844,22.5031,13500.0
2005-05-26 14:15:00,36.1,36.11,36.08,36.08,13500.0,22.5031,22.5093,22.4906,22.4906,13500.0
2005-05-26 14:20:00,36.08,36.08,36.06,36.08,14300.0,22.4906,22.4906,22.4781,22.4906,14300.0
2005-05-26 14:25:00,36.07,36.09,36.04,36.04,24400.0,22.4844,22.4968,22.4657,22.4657,24400.0
2005-05-26 14:30:00,36.04,36.05,35.99,35.99,21700.0,22.4657,22.4719,22.4345,22.4345,21700.0
2005-05-26 14:35:00,36.0,36.0,35.96,35.97,20900.0,22.4407,22.4407,22.4158,22.422,20900.0
2005-05-26 14:40:00,35.98,36.0,35.98,35.98,7800.0,22.4283,22.4407,22.4283,22.4283,7800.0
2005-05-26 14:45:00,35.98,35.98,35.96,35.97,12800.0,22.4283,22.4283,22.4158,22.422,12800.0
2005-05-26 14:50:00,35.96,35.97,35.94,35.96,13300.0,22.4158,22.422,22.4033,22.4158,13300.0
2005-05-26 14:55:00,35.97,35.98,35.95,35.96,24600.0,22.422,22.4283,22.4096,22.4158,24600.0
2005-05-26 15:00:00,35.96,35.99,35.96,35.96,14800.0,22.4158,22.4345,22.4158,22.4158,14800.0
2005-05-26 15:05:00,35.96,35.97,35.94,35.96,14700.0,22.4158,22.422,22.4033,22.4158,14700.0
2005-05-26 15:10:00,35.95,35.97,35.94,35.95,28900.0,22.4096,22.422,22.4033,22.4096,28900.0
2005-05-26 15:15:00,35.95,35.95,35.92,35.93,19700.0,22.4096,22.4096,22.3909,22.3971,19700.0
2005-05-26 15:20:00,35.94,35.96,35.92,35.93,26900.0,22.4033,22.4158,22.3909,22.3971,26900.0
2005-05-26 15:25:00,35.93,35.93,35.9,35.9,39400.0,22.3971,22.3971,22.3784,22.3784,39400.0
2005-05-26 15:30:00,35.9,35.92,35.89,35.92,29100.0,22.3784,22.3909,22.3722,22.3909,29100.0
2005-05-26 15:35:00,35.92,35.94,35.91,35.92,37300.0,22.3909,22.4033,22.3846,22.3909,37300.0
2005-05-26 15:40:00,35.92,35.99,35.91,35.92,33600.0,22.3909,22.4345,22.3846,22.3909,33600.0
2005-05-26 15:45:00,35.92,35.96,35.91,35.96,22700.0,22.3909,22.4158,22.3846,22.4158,22700.0
2005-05-26 15:50:00,35.94,35.97,35.92,35.93,17700.0,22.4033,22.422,22.3909,22.3971,17700.0
2005-05-26 15:55:00,35.93,35.94,35.91,35.91,13100.0,22.3971,22.4033,22.3846,22.3846,13100.0
2005-05-27 09:30:00,35.7,35.81,35.7,35.79,47300.0,22.2537,22.3223,22.2537,22.3098,47300.0
2005-05-27 09:35:00,35.81,35.81,35.71,35.74,12200.0,22.3223,22.3223,22.26,22.2787,12200.0
2005-05-27 09:40:00,35.77,35.81,35.75,35.8,14000.0,22.2974,22.3223,22.2849,22.3161,14000.0
2005-05-27 09:45:00,35.8,35.91,35.8,35.89,27300.0,22.3161,22.3846,22.3161,22.3722,27300.0
2005-05-27 09:50:00,35.9,35.9,35.81,35.83,12500.0,22.3784,22.3784,22.3223,22.3348,12500.0
2005-05-27 09:55:00,35.83,35.85,35.76,35.76,12700.0,22.3348,22.3472,22.2911,22.2911,12700.0
2005-05-27 10:00:00,35.76,35.84,35.75,35.78,14200.0,22.2911,22.341,22.2849,22.3036,14200.0
2005-05-27 10:05:00,35.77,35.8,35.76,35.79,17600.0,22.2974,22.3161,22.2911,22.3098,17600.0
2005-05-27 10:10:00,35.79,35.79,35.76,35.78,15200.0,22.3098,22.3098,22.2911,22.3036,15200.0
2005-05-27 10:15:00,35.78,35.8,35.77,35.79,11200.0,22.3036,22.3161,22.2974,22.3098,11200.0
2005-05-27 10:20:00,35.79,35.8,35.76,35.77,14700.0,22.3098,22.3161,22.2911,22.2974,14700.0
2005-05-27 10:25:00,35.77,35.78,35.76,35.76,25700.0,22.2974,22.3036,22.2911,22.2911,25700.0
2005-05-27 10:30:00,35.78,35.79,35.77,35.78,18200.0,22.3036,22.3098,22.2974,22.3036,18200.0
2005-05-27 10:35:00,35.78,35.79,35.77,35.79,10200.0,22.3036,22.3098,22.2974,22.3098,10200.0
2005-05-27 10:40:00,35.79,35.8,35.78,35.78,15500.0,22.3098,22.3161,22.3036,22.3036,15500.0
2005-05-27 10:45:00,35.78,35.79,35.77,35.79,8000.0,22.3036,22.3098,22.2974,22.3098,8000.0
2005-05-27 10:50:00,35.78,35.82,35.78,35.82,13500.0,22.3036,22.3285,22.3036,22.3285,13500.0
2005-05-27 10:55:00,35.82,35.84,35.81,35.83,8500.0,22.3285,22.341,22.3223,22.3348,8500.0
2005-05-27 11:00:00,35.83,35.84,35.8,35.83,18100.0,22.3348,22.341,22.3161,22.3348,18100.0
2005-05-27 11:05:00,35.83,35.87,35.83,35.84,13100.0,22.3348,22.3597,22.3348,22.341,13100.0
2005-05-27 11:10:00,35.85,35.87,35.84,35.85,43000.0,22.3472,22.3597,22.341,22.3472,43000.0
2005-05-27 11:15:00,35.84,35.87,35.84,35.86,3600.0,22.341,22.3597,22.341,22.3535,3600.0
2005-05-27 11:20:00,35.87,35.88,35.86,35.88,4200.0,22.3597,22.3659,22.3535,22.3659,4200.0
2005-05-27 11:25:00,35.88,35.88,35.84,35.85,4300.0,22.3659,22.3659,22.341,22.3472,4300.0
2005-05-27 11:30:00,35.85,35.86,35.84,35.86,12900.0,22.3472,22.3535,22.341,22.3535,12900.0
2005-05-27 11:35:00,35.85,35.85,35.85,35.85,4900.0,22.3472,22.3472,22.3472,22.3472,4900.0
2005-05-27 11:40:00,35.86,35.92,35.85,35.92,7100.0,22.3535,22.3909,22.3472,22.3909,7100.0
2005-05-27 11:45:00,35.92,35.92,35.86,35.87,7100.0,22.3909,22.3909,22.3535,22.3597,7100.0
2005-05-27 11:50:00,35.87,35.87,35.87,35.87,9700.0,22.3597,22.3597,22.3597,22.3597,9700.0
2005-05-27 11:55:00,35.87,35.88,35.86,35.88,7500.0,22.3597,22.3659,22.3535,22.3659,7500.0
2005-05-27 12:00:00,35.88,35.93,35.88,35.92,14900.0,22.3659,22.3971,22.3659,22.3909,14900.0
2005-05-27 12:05:00,35.93,35.93,35.9,35.91,10700.0,22.3971,22.3971,22.3784,22.3846,10700.0
2005-05-27 12:10:00,35.9,35.91,35.9,35.91,4100.0,22.3784,22.3846,22.3784,22.3846,4100.0
2005-05-27 12:15:00,35.9,35.91,35.89,35.91,3200.0,22.3784,22.3846,22.3722,22.3846,3200.0
2005-05-27 12:20:00,35.9,35.92,35.9,35.91,7300.0,22.3784,22.3909,22.3784,22.3846,7300.0
2005-05-27 12:25:00,35.92,35.96,35.92,35.95,11400.0,22.3909,22.4158,22.3909,22.4096,11400.0
2005-05-27 12:30:00,35.96,35.96,35.95,35.95,15300.0,22.4158,22.4158,22.4096,22.4096,15300.0
2005-05-27 12:35:00,35.95,35.98,35.94,35.95,31800.0,22.4096,22.4283,22.4033,22.4096,31800.0
2005-05-27 12:40:00,35.96,36.03,35.96,36.02,45300.0,22.4158,22.4594,22.4158,22.4532,45300.0
2005-05-27 12:45:00,36.01,36.03,36.0,36.01,7300.0,22.447,22.4594,22.4407,22.447,7300.0
2005-05-27 12:50:00,36.01,36.02,36.01,36.01,34700.0,22.447,22.4532,22.447,22.447,34700.0
2005-05-27 12:55:00,36.01,36.05,36.01,36.04,14800.0,22.447,22.4719,22.447,22.4657,14800.0
2005-05-27 13:00:00,36.05,36.05,36.03,36.03,10100.0,22.4719,22.4719,22.4594,22.4594,10100.0
2005-05-27 13:05:00,36.05,36.07,36.03,36.07,18600.0,22.4719,22.4844,22.4594,22.4844,18600.0
2005-05-27 13:10:00,36.07,36.08,36.04,36.07,8200.0,22.4844,22.4906,22.4657,22.4844,8200.0
2005-05-27 13:15:00,36.07,36.11,36.07,36.1,12400.0,22.4844,22.5093,22.4844,22.5031,12400.0
2005-05-27 13:20:00,36.11,36.12,36.09,36.1,42300.0,22.5093,22.5155,22.4968,22.5031,42300.0
2005-05-27 13:25:00,36.1,36.12,36.09,36.12,28500.0,22.5031,22.5155,22.4968,22.5155,28500.0
2005-05-27 13:30:00,36.12,36.12,36.09,36.1,31700.0,22.5155,22.5155,22.4968,22.5031,31700.0
2005-05-27 13:35:00,36.1,36.11,36.09,36.11,9700.0,22.5031,22.5093,22.4968,22.5093,9700.0
2005-05-27 13:40:00,36.11,36.11,36.1,36.1,3600.0,22.5093,22.5093,22.5031,22.5031,3600.0
2005-05-27 13:45:00,36.1,36.11,36.1,36.1,7700.0,22.5031,22.5093,22.5031,22.5031,7700.0
2005-05-27 13:50:00,36.1,36.11,36.1,36.11,5300.0,22.5031,22.5093,22.5031,22.5093,5300.0
2005-05-27 13:55:00,36.1,36.11,36.1,36.1,17900.0,22.5031,22.5093,22.5031,22.5031,17900.0
2005-05-27 14:00:00,36.1,36.1,36.09,36.09,17900.0,22.5031,22.5031,22.4968,22.4968,17900.0
2005-05-27 14:05:00,36.1,36.13,36.1,36.12,16000.0,22.5031,22.5218,22.5031,22.5155,16000.0
2005-05-27 14:10:00,36.12,36.17,36.11,36.17,12500.0,22.5155,22.5467,22.5093,22.5467,12500.0
2005-05-27 14:15:00,36.18,36.18,36.13,36.16,10400.0,22.5529,22.5529,22.5218,22.5405,10400.0
2005-05-27 14:20:00,36.17,36.18,36.16,36.17,7900.0,22.5467,22.5529,22.5405,22.5467,7900.0
2005-05-27 14:25:00,36.17,36.18,36.15,36.15,12500.0,22.5467,22.5529,22.5342,22.5342,12500.0
2005-05-27 14:30:00,36.15,36.17,36.15,36.15,67600.0,22.5342,22.5467,22.5342,22.5342,67600.0
2005-05-27 14:35:00,36.16,36.16,36.14,36.16,21600.0,22.5405,22.5405,22.528,22.5405,21600.0
2005-05-27 14:40:00,36.16,36.16,36.14,36.15,6700.0,22.5405,22.5405,22.528,22.5342,6700.0
2005-05-27 14:45:00,36.15,36.15,36.14,36.15,8800.0,22.5342,22.5342,22.528,22.5342,8800.0
2005-05-27 14:50:00,36.15,36.15,36.11,36.12,18800.0,22.5342,22.5342,22.5093,22.5155,18800.0
2005-05-27 14:55:00,36.13,36.14,36.11,36.12,17500.0,22.5218,22.528,22.5093,22.5155,17500.0
2005-05-27 15:00:00,36.13,36.17,36.13,36.15,20700.0,22.5218,22.5467,22.5218,22.5342,20700.0
2005-05-27 15:05:00,36.15,36.15,36.14,36.14,5400.0,22.5342,22.5342,22.528,22.528,5400.0
2005-05-27 15:10:00,36.14,36.17,36.14,36.16,9500.0,22.528,22.5467,22.528,22.5405,9500.0
2005-05-27 15:15:00,36.16,36.19,36.14,36.18,26400.0,22.5405,22.5592,22.528,22.5529,26400.0
2005-05-27 15:20:00,36.18,36.2,36.18,36.19,18900.0,22.5529,22.5654,22.5529,22.5592,18900.0
2005-05-27 15:25:00,36.2,36.2,36.19,36.19,10900.0,22.5654,22.5654,22.5592,22.5592,10900.0
2005-05-27 15:30:00,36.19,36.2,36.17,36.17,24600.0,22.5592,22.5654,22.5467,22.5467,24600.0
2005-05-27 15:35:00,36.17,36.18,36.16,36.18,25800.0,22.5467,22.5529,22.5405,22.5529,25800.0
2005-05-27 15:40:00,36.18,36.25,36.18,36.23,35700.0,22.5529,22.5966,22.5529,22.5841,35700.0
2005-05-27 15:45:00,36.22,36.22,36.18,36.18,26500.0,22.5779,22.5779,22.5529,22.5529,26500.0
2005-05-27 15:50:00,36.18,36.19,36.12,36.16,33800.0,22.5529,22.5592,22.5155,22.5405,33800.0
2005-05-27 15:55:00,36.16,36.18,36.14,36.15,34800.0,22.5405,22.5529,22.528,22.5342,34800.0
2005-05-31 09:30:00,36.07,36.29,36.07,36.16,26200.0,22.4844,22.6215,22.4844,22.5405,26200.0
2005-05-31 09:35:00,36.17,36.33,36.16,36.24,22700.0,22.5467,22.6465,22.5405,22.5903,22700.0
2005-05-31 09:40:00,36.26,36.29,36.1,36.24,24300.0,22.6028,22.6215,22.5031,22.5903,24300.0
2005-05-31 09:45:00,36.24,36.33,36.24,36.33,29400.0,22.5903,22.6465,22.5903,22.6465,29400.0
2005-05-31 09:50:00,36.34,36.34,36.3,36.32,20400.0,22.6527,22.6527,22.6278,22.6402,20400.0
2005-05-31 09:55:00,36.32,36.34,36.15,36.18,25400.0,22.6402,22.6527,22.5342,22.5529,25400.0
2005-05-31 10:00:00,36.2,36.33,36.2,36.26,42500.0,22.5654,22.6465,22.5654,22.6028,42500.0
2005-05-31 10:05:00,36.25,36.31,36.25,36.27,25400.0,22.5966,22.634,22.5966,22.609,25400.0
2005-05-31 10:10:00,36.28,36.32,36.25,36.3,23600.0,22.6153,22.6402,22.5966,22.6278,23600.0
2005-05-31 10:15:00,36.3,36.32,36.29,36.31,15300.0,22.6278,22.6402,22.6215,22.634,15300.0
2005-05-31 10:20:00,36.31,36.31,36.24,36.24,14200.0,22.634,22.634,22.5903,22.5903,14200.0
2005-05-31 10:25:00,36.24,36.27,36.23,36.23,32600.0,22.5903,22.609,22.5841,22.5841,32600.0
2005-05-31 10:30:00,36.24,36.24,36.2,36.22,16200.0,22.5903,22.5903,22.5654,22.5779,16200.0
2005-05-31 10:35:00,36.22,36.24,36.2,36.23,23600.0,22.5779,22.5903,22.5654,22.5841,23600.0
2005-05-31 10:40:00,36.23,36.23,36.2,36.2,20500.0,22.5841,22.5841,22.5654,22.5654,20500.0
2005-05-31 10:45:00,36.2,36.21,36.16,36.17,14600.0,22.5654,22.5716,22.5405,22.5467,14600.0
2005-05-31 10:50:00,36.17,36.2,36.17,36.17,11800.0,22.5467,22.5654,22.5467,22.5467,11800.0
2005-05-31 10:55:00,36.17,36.17,36.09,36.09,14900.0,22.5467,22.5467,22.4968,22.4968,14900.0
2005-05-31 11:00:00,36.09,36.12,36.08,36.11,16100.0,22.4968,22.5155,22.4906,22.5093,16100.0
2005-05-31 11:05:00,36.1,36.11,36.07,36.07,16700.0,22.5031,22.5093,22.4844,22.4844,16700.0
2005-05-31 11:10:00,36.07,36.08,36.04,36.06,16000.0,22.4844,22.4906,22.4657,22.4781,16000.0
2005-05-31 11:15:00,36.06,36.07,36.04,36.06,12600.0,22.4781,22.4844,22.4657,22.4781,12600.0
2005-05-31 11:20:00,36.05,36.08,36.03,36.07,22200.0,22.4719,22.4906,22.4594,22.4844,22200.0
2005-05-31 11:25:00,36.07,36.09,36.05,36.08,9200.0,22.4844,22.4968,22.4719,22.4906,9200.0
2005-05-31 11:30:00,36.09,36.12,36.07,36.07,18400.0,22.4968,22.5155,22.4844,22.4844,18400.0
2005-05-31 11:35:00,36.07,36.17,36.07,36.14,16500.0,22.4844,22.5467,22.4844,22.528,16500.0
2005-05-31 11:40:00,36.14,36.17,36.13,36.16,11500.0,22.528,22.5467,22.5218,22.5405,11500.0
2005-05-31 11:45:00,36.15,36.16,36.1,36.11,39900.0,22.5342,22.5405,22.5031,22.5093,39900.0
2005-05-31 11:50:00,36.1,36.12,36.09,36.11,19000.0,22.5031,22.5155,22.4968,22.5093,19000.0
2005-05-31 11:55:00,36.11,36.13,36.1,36.11,13700.0,22.5093,22.5218,22.5031,22.5093,13700.0
2005-05-31 12:00:00,36.1,36.13,36.1,36.12,15000.0,22.5031,22.5218,22.5031,22.5155,15000.0
2005-05-31 12:05:00,36.12,36.16,36.11,36.14,18800.0,22.5155,22.5405,22.5093,22.528,18800.0
2005-05-31 12:10:00,36.13,36.14,36.12,36.12,11900.0,22.5218,22.528,22.5155,22.5155,11900.0
2005-05-31 12:15:00,36.11,36.13,36.09,36.1,9700.0,22.5093,22.5218,22.4968,22.5031,9700.0
2005-05-31 12:20:00,36.1,36.14,36.08,36.14,9500.0,22.5031,22.528,22.4906,22.528,9500.0
2005-05-31 12:25:00,36.13,36.14,36.12,36.14,11500.0,22.5218,22.528,22.5155,22.528,11500.0
2005-05-31 12:30:00,36.14,36.14,36.11,36.11,9300.0,22.528,22.528,22.5093,22.5093,9300.0
2005-05-31 12:35:00,36.1,36.13,36.08,36.09,13500.0,22.5031,22.5218,22.4906,22.4968,13500.0
2005-05-31 12:40:00,36.09,36.09,36.08,36.08,7000.0,22.4968,22.4968,22.4906,22.4906,7000.0
2005-05-31 12:45:00,36.09,36.11,36.08,36.09,7900.0,22.4968,22.5093,22.4906,22.4968,7900.0
2005-05-31 12:50:00,36.1,36.1,36.06,36.08,15000.0,22.5031,22.5031,22.4781,22.4906,15000.0
2005-05-31 12:55:00,36.08,36.11,36.08,36.11,17100.0,22.4906,22.5093,22.4906,22.5093,17100.0
2005-05-31 13:00:00,36.1,36.11,36.09,36.09,10400.0,22.5031,22.5093,22.4968,22.4968,10400.0
2005-05-31 13:05:00,36.08,36.1,36.07,36.09,17700.0,22.4906,22.5031,22.4844,22.4968,17700.0
2005-05-31 13:10:00,36.09,36.1,36.08,36.1,9700.0,22.4968,22.5031,22.4906,22.5031,9700.0
2005-05-31 13:15:00,36.11,36.12,36.09,36.09,13800.0,22.5093,22.5155,22.4968,22.4968,13800.0
2005-05-31 13:20:00,36.09,36.13,36.08,36.08,27200.0,22.4968,22.5218,22.4906,22.4906,27200.0
2005-05-31 13:25:00,36.07,36.09,36.07,36.08,11200.0,22.4844,22.4968,22.4844,22.4906,11200.0
2005-05-31 13:30:00,36.08,36.08,36.06,36.07,11100.0,22.4906,22.4906,22.4781,22.4844,11100.0
2005-05-31 13:35:00,36.06,36.1,36.06,36.08,15500.0,22.4781,22.5031,22.4781,22.4906,15500.0
2005-05-31 13:40:00,36.09,36.1,36.07,36.08,12500.0,22.4968,22.5031,22.4844,22.4906,12500.0
2005-05-31 13:45:00,36.08,36.08,36.05,36.07,13800.0,22.4906,22.4906,22.4719,22.4844,13800.0
2005-05-31 13:50:00,36.07,36.11,36.06,36.07,17200.0,22.4844,22.5093,22.4781,22.4844,17200.0
2005-05-31 13:55:00,36.06,36.09,36.05,36.08,20100.0,22.4781,22.4968,22.4719,22.4906,20100.0
2005-05-31 14:00:00,36.06,36.11,36.06,36.09,15700.0,22.4781,22.5093,22.4781,22.4968,15700.0
2005-05-31 14:05:00,36.08,36.1,36.07,36.09,20000.0,22.4906,22.5031,22.4844,22.4968,20000.0
2005-05-31 14:10:00,36.08,36.1,36.06,36.07,21700.0,22.4906,22.5031,22.4781,22.4844,21700.0
2005-05-31 14:15:00,36.07,36.1,36.06,36.07,12000.0,22.4844,22.5031,22.4781,22.4844,12000.0
2005-05-31 14:20:00,36.07,36.08,36.04,36.04,18300.0,22.4844,22.4906,22.4657,22.4657,18300.0
2005-05-31 14:25:00,36.04,36.06,36.02,36.06,41300.0,22.4657,22.4781,22.4532,22.4781,41300.0
2005-05-31 14:30:00,36.05,36.08,36.04,36.08,44700.0,22.4719,22.4906,22.4657,22.4906,44700.0
2005-05-31 14:35:00,36.07,36.08,36.04,36.05,24900.0,22.4844,22.4906,22.4657,22.4719,24900.0
2005-05-31 14:40:00,36.05,36.09,36.03,36.05,41200.0,22.4719,22.4968,22.4594,22.4719,41200.0
2005-05-31 14:45:00,36.04,36.06,36.01,36.06,42500.0,22.4657,22.4781,22.447,22.4781,42500.0
2005-05-31 14:50:00,36.05,36.08,36.04,36.04,25300.0,22.4719,22.4906,22.4657,22.4657,25300.0
2005-05-31 14:55:00,36.04,36.05,36.03,36.04,20300.0,22.4657,22.4719,22.4594,22.4657,20300.0
2005-05-31 15:00:00,36.04,36.09,36.04,36.05,31700.0,22.4657,22.4968,22.4657,22.4719,31700.0
2005-05-31 15:05:00,36.05,36.06,36.02,36.02,18100.0,22.4719,22.4781,22.4532,22.4532,18100.0
2005-05-31 15:10:00,36.02,36.05,36.02,36.02,41900.0,22.4532,22.4719,22.4532,22.4532,41900.0
2005-05-31 15:15:00,36.03,36.08,36.03,36.04,76800.0,22.4594,22.4906,22.4594,22.4657,76800.0
2005-05-31 15:20:00,36.03,36.07,36.0,36.03,98500.0,22.4594,22.4844,22.4407,22.4594,98500.0
2005-05-31 15:25:00,36.03,36.03,35.94,35.94,91300.0,22.4594,22.4594,22.4033,22.4033,91300.0
2005-05-31 15:30:00,35.95,35.95,35.89,35.91,99200.0,22.4096,22.4096,22.3722,22.3846,99200.0
2005-05-31 15:35:00,35.91,35.93,35.88,35.9,53700.0,22.3846,22.3971,22.3659,22.3784,53700.0
2005-05-31 15:40:00,35.9,35.9,35.84,35.84,68700.0,22.3784,22.3784,22.341,22.341,68700.0
2005-05-31 15:45:00,35.84,35.84,35.77,35.79,163000.0,22.341,22.341,22.2974,22.3098,163000.0
2005-05-31 15:50:00,35.79,35.8,35.77,35.79,105700.0,22.3098,22.3161,22.2974,22.3098,105700.0
2005-05-31 15:55:00,35.78,35.79,35.75,35.77,130000.0,22.3036,22.3098,22.2849,22.2974,130000.0
2005-06-01 09:30:00,35.77,35.82,35.74,35.74,24100.0,22.2974,22.3285,22.2787,22.2787,24100.0
2005-06-01 09:35:00,35.7,35.76,35.64,35.76,9400.0,22.2537,22.2911,22.2163,22.2911,9400.0
2005-06-01 09:40:00,35.76,35.94,35.76,35.94,19000.0,22.2911,22.4033,22.2911,22.4033,19000.0
2005-06-01 09:45:00,35.94,35.94,35.86,35.92,16800.0,22.4033,22.4033,22.3535,22.3909,16800.0
2005-06-01 09:50:00,35.93,35.97,35.9,35.94,16400.0,22.3971,22.422,22.3784,22.4033,16400.0
2005-06-01 09:55:00,35.93,36.01,35.91,36.01,17800.0,22.3971,22.447,22.3846,22.447,17800.0
2005-06-01 10:00:00,36.04,36.1,36.04,36.09,17100.0,22.4657,22.5031,22.4657,22.4968,17100.0
2005-06-01 10:05:00,36.08,36.19,36.06,36.18,26100.0,22.4906,22.5592,22.4781,22.5529,26100.0
2005-06-01 10:10:00,36.18,36.25,36.16,36.25,23000.0,22.5529,22.5966,22.5405,22.5966,23000.0
2005-06-01 10:15:00,36.25,36.3,36.24,36.26,27200.0,22.5966,22.6278,22.5903,22.6028,27200.0
2005-06-01 10:20:00,36.27,36.35,36.27,36.34,38200.0,22.609,22.6589,22.609,22.6527,38200.0
2005-06-01 10:25:00,36.33,36.35,36.28,36.3,35100.0,22.6465,22.6589,22.6153,22.6278,35100.0
2005-06-01 10:30:00,36.31,36.34,36.21,36.23,28800.0,22.634,22.6527,22.5716,22.5841,28800.0
2005-06-01 10:35:00,36.25,36.25,36.11,36.11,21600.0,22.5966,22.5966,22.5093,22.5093,21600.0
2005-06-01 10:40:00,36.12,36.14,36.1,36.13,22000.0,22.5155,22.528,22.5031,22.5218,22000.0
2005-06-01 10:45:00,36.13,36.19,36.12,36.19,15800.0,22.5218,22.5592,22.5155,22.5592,15800.0
2005-06-01 10:50:00,36.19,36.27,36.18,36.22,28400.0,22.5592,22.609,22.5529,22.5779,28400.0
2005-06-01 10:55:00,36.22,36.26,36.21,36.26,14700.0,22.5779,22.6028,22.5716,22.6028,14700.0
2005-06-01 11:00:00,36.26,36.28,36.22,36.28,21600.0,22.6028,22.6153,22.5779,22.6153,21600.0
2005-06-01 11:05:00,36.28,36.36,36.28,36.34,38200.0,22.6153,22.6652,22.6153,22.6527,38200.0
2005-06-01 11:10:00,36.34,36.4,36.33,36.4,39400.0,22.6527,22.6901,22.6465,22.6901,39400.0
2005-06-01 11:15:00,36.39,36.41,36.37,36.38,21600.0,22.6839,22.6963,22.6714,22.6776,21600.0
2005-06-01 11:20:00,36.37,36.37,36.28,36.28,53800.0,22.6714,22.6714,22.6153,22.6153,53800.0
2005-06-01 11:25:00,36.28,36.29,36.24,36.25,36800.0,22.6153,22.6215,22.5903,22.5966,36800.0
2005-06-01 11:30:00,36.25,36.27,36.24,36.25,19200.0,22.5966,22.609,22.5903,22.5966,19200.0
2005-06-01 11:35:00,36.25,36.26,36.24,36.24,17700.0,22.5966,22.6028,22.5903,22.5903,17700.0
2005-06-01 11:40:00,36.24,36.26,36.23,36.24,23000.0,22.5903,22.6028,22.5841,22.5903,23000.0
2005-06-01 11:45:00,36.24,36.24,36.23,36.24,7600.0,22.5903,22.5903,22.5841,22.5903,7600.0
2005-06-01 11:50:00,36.23,36.25,36.23,36.23,25700.0,22.5841,22.5966,22.5841,22.5841,25700.0
2005-06-01 11:55:00,36.24,36.24,36.19,36.19,19500.0,22.5903,22.5903,22.5592,22.5592,19500.0
2005-06-01 12:00:00,36.19,36.2,36.17,36.19,17100.0,22.5592,22.5654,22.5467,22.5592,17100.0
2005-06-01 12:05:00,36.2,36.21,36.17,36.18,26400.0,22.5654,22.5716,22.5467,22.5529,26400.0
2005-06-01 12:10:00,36.17,36.17,36.14,36.14,15800.0,22.5467,22.5467,22.528,22.528,15800.0
2005-06-01 12:15:00,36.15,36.2,36.14,36.2,40900.0,22.5342,22.5654,22.528,22.5654,40900.0
2005-06-01 12:20:00,36.2,36.21,36.19,36.2,11000.0,22.5654,22.5716,22.5592,22.5654,11000.0
2005-06-01 12:25:00,36.2,36.24,36.19,36.23,15500.0,22.5654,22.5903,22.5592,22.5841,15500.0
2005-06-01 12:30:00,36.22,36.27,36.22,36.24,15900.0,22.5779,22.609,22.5779,22.5903,15900.0
2005-06-01 12:35:00,36.25,36.26,36.22,36.23,9500.0,22.5966,22.6028,22.5779,22.5841,9500.0
2005-06-01 12:40:00,36.24,36.24,36.2,36.21,22600.0,22.5903,22.5903,22.5654,22.5716,22600.0
2005-06-01 12:45:00,36.21,36.22,36.2,36.21,7800.0,22.5716,22.5779,22.5654,22.5716,7800.0
2005-06-01 12:50:00,36.2,36.22,36.2,36.2,30800.0,22.5654,22.5779,22.5654,22.5654,30800.0
2005-06-01 12:55:00,36.2,36.2,36.19,36.2,32200.0,22.5654,22.5654,22.5592,22.5654,32200.0
2005-06-01 13:00:00,36.17,36.2,36.17,36.2,25000.0,22.5467,22.5654,22.5467,22.5654,25000.0
2005-06-01 13:05:00,36.2,36.23,36.2,36.22,9500.0,22.5654,22.5841,22.5654,22.5779,9500.0
2005-06-01 13:10:00,36.22,36.22,36.21,36.21,9000.0,22.5779,22.5779,22.5716,22.5716,9000.0
2005-06-01 13:15:00,36.22,36.22,36.16,36.16,27500.0,22.5779,22.5779,22.5405,22.5405,27500.0
2005-06-01 13:20:00,36.16,36.2,36.15,36.17,19000.0,22.5405,22.5654,22.5342,22.5467,19000.0
2005-06-01 13:25:00,36.16,36.17,36.15,36.15,51000.0,22.5405,22.5467,22.5342,22.5342,51000.0
2005-06-01 13:30:00,36.17,36.19,36.14,36.14,44700.0,22.5467,22.5592,22.528,22.528,44700.0
2005-06-01 13:35:00,36.15,36.16,36.14,36.15,23700.0,22.5342,22.5405,22.528,22.5342,23700.0
2005-06-01 13:40:00,36.15,36.17,36.13,36.15,41300.0,22.5342,22.5467,22.5218,22.5342,41300.0
2005-06-01 13:45:00,36.14,36.16,36.13,36.16,44700.0,22.528,22.5405,22.5218,22.5405,44700.0
2005-06-01 13:50:00,36.16,36.18,36.16,36.17,6300.0,22.5405,22.5529,22.5405,22.5467,6300.0
2005-06-01 13:55:00,36.16,36.22,36.13,36.22,17700.0,22.5405,22.5779,22.5218,22.5779,17700.0
2005-06-01 14:00:00,36.21,36.21,36.14,36.18,13200.0,22.5716,22.5716,22.528,22.5529,13200.0
2005-06-01 14:05:00,36.18,36.2,36.16,36.18,16400.0,22.5529,22.5654,22.5405,22.5529,16400.0
2005-06-01 14:10:00,36.18,36.19,36.17,36.18,27800.0,22.5529,22.5592,22.5467,22.5529,27800.0
2005-06-01 14:15:00,36.17,36.17,36.12,36.14,25300.0,22.5467,22.5467,22.5155,22.528,25300.0
2005-06-01 14:20:00,36.13,36.17,36.11,36.13,21100.0,22.5218,22.5467,22.5093,22.5218,21100.0
2005-06-01 14:25:00,36.13,36.18,36.13,36.13,24900.0,22.5218,22.5529,22.5218,22.5218,24900.0
2005-06-01 14:30:00,36.14,36.17,36.14,36.17,9600.0,22.528,22.5467,22.528,22.5467,9600.0
2005-06-01 14:35:00,36.17,36.21,36.16,36.21,13400.0,22.5467,22.5716,22.5405,22.5716,13400.0
2005-06-01 14:40:00,36.2,36.2,36.02,36.04,34900.0,22.5654,22.5654,22.4532,22.4657,34900.0
2005-06-01 14:45:00,36.04,36.04,35.94,35.96,35000.0,22.4657,22.4657,22.4033,22.4158,35000.0
2005-06-01 14:50:00,35.97,36.03,35.93,36.01,15200.0,22.422,22.4594,22.3971,22.447,15200.0
2005-06-01 14:55:00,36.03,36.05,36.0,36.03,23100.0,22.4594,22.4719,22.4407,22.4594,23100.0
2005-06-01 15:00:00,36.02,36.06,36.01,36.06,24300.0,22.4532,22.4781,22.447,22.4781,24300.0
2005-06-01 15:05:00,36.04,36.06,35.95,35.97,34300.0,22.4657,22.4781,22.4096,22.422,34300.0
2005-06-01 15:10:00,35.98,36.01,35.95,36.01,34400.0,22.4283,22.447,22.4096,22.447,34400.0
2005-06-01 15:15:00,36.01,36.01,35.95,35.98,43600.0,22.447,22.447,22.4096,22.4283,43600.0
2005-06-01 15:20:00,35.98,36.03,35.93,35.95,48000.0,22.4283,22.4594,22.3971,22.4096,48000.0
2005-06-01 15:25:00,35.94,35.94,35.9,35.93,48600.0,22.4033,22.4033,22.3784,22.3971,48600.0
2005-06-01 15:30:00,35.93,36.0,35.92,35.98,47300.0,22.3971,22.4407,22.3909,22.4283,47300.0
2005-06-01 15:35:00,35.99,36.04,35.99,36.02,37400.0,22.4345,22.4657,22.4345,22.4532,37400.0
2005-06-01 15:40:00,36.02,36.06,35.96,35.99,61600.0,22.4532,22.4781,22.4158,22.4345,61600.0
2005-06-01 15:45:00,35.99,36.02,35.99,36.01,109800.0,22.4345,22.4532,22.4345,22.447,109800.0
2005-06-01 15:50:00,36.01,36.01,36.01,36.01,0.0,22.447,22.447,22.447,22.447,0.0
2005-06-01 15:55:00,36.01,36.01,36.01,36.01,0.0,22.447,22.447,22.447,22.447,0.0
2005-06-02 09:30:00,36.0,36.1,35.92,35.95,43900.0,22.4407,22.5031,22.3909,22.4096,43900.0
2005-06-02 09:35:00,35.95,35.95,35.86,35.91,23200.0,22.4096,22.4096,22.3535,22.3846,23200.0
2005-06-02 09:40:00,35.91,36.05,35.91,36.0,37800.0,22.3846,22.4719,22.3846,22.4407,37800.0
2005-06-02 09:45:00,36.0,36.04,35.9,36.0,26000.0,22.4407,22.4657,22.3784,22.4407,26000.0
2005-06-02 09:50:00,36.04,36.04,35.97,36.0,35600.0,22.4657,22.4657,22.422,22.4407,35600.0
2005-06-02 09:55:00,36.0,36.02,35.94,35.98,27600.0,22.4407,22.4532,22.4033,22.4283,27600.0
2005-06-02 10:00:00,35.97,36.05,35.94,36.0,58800.0,22.422,22.4719,22.4033,22.4407,58800.0
2005-06-02 10:05:00,36.01,36.03,35.95,35.97,43000.0,22.447,22.4594,22.4096,22.422,43000.0
2005-06-02 10:10:00,35.98,35.99,35.95,35.98,23200.0,22.4283,22.4345,22.4096,22.4283,23200.0
2005-06-02 10:15:00,35.98,35.99,35.93,35.95,17100.0,22.4283,22.4345,22.3971,22.4096,17100.0
2005-06-02 10:20:00,35.95,35.99,35.94,35.97,15100.0,22.4096,22.4345,22.4033,22.422,15100.0
2005-06-02 10:25:00,35.98,36.0,35.96,35.99,13700.0,22.4283,22.4407,22.4158,22.4345,13700.0
2005-06-02 10:30:00,35.98,36.01,35.98,35.99,28000.0,22.4283,22.447,22.4283,22.4345,28000.0
2005-06-02 10:35:00,36.0,36.0,35.92,35.98,20900.0,22.4407,22.4407,22.3909,22.4283,20900.0
2005-06-02 10:40:00,35.98,36.04,35.98,36.04,61800.0,22.4283,22.4657,22.4283,22.4657,61800.0
2005-06-02 10:45:00,36.04,36.09,36.03,36.06,12200.0,22.4657,22.4968,22.4594,22.4781,12200.0
2005-06-02 10:50:00,36.07,36.09,36.06,36.08,12800.0,22.4844,22.4968,22.4781,22.4906,12800.0
2005-06-02 10:55:00,36.07,36.08,36.05,36.05,28300.0,22.4844,22.4906,22.4719,22.4719,28300.0
2005-06-02 11:00:00,36.06,36.06,35.99,36.03,59700.0,22.4781,22.4781,22.4345,22.4594,59700.0
2005-06-02 11:05:00,36.02,36.02,35.99,35.99,47700.0,22.4532,22.4532,22.4345,22.4345,47700.0
2005-06-02 11:10:00,36.0,36.0,35.99,35.99,12100.0,22.4407,22.4407,22.4345,22.4345,12100.0
2005-06-02 11:15:00,35.99,36.0,35.98,35.98,6800.0,22.4345,22.4407,22.4283,22.4283,6800.0
2005-06-02 11:20:00,35.98,36.01,35.98,35.99,30400.0,22.4283,22.447,22.4283,22.4345,30400.0
2005-06-02 11:25:00,35.99,35.99,35.97,35.97,10200.0,22.4345,22.4345,22.422,22.422,10200.0
2005-06-02 11:30:00,35.97,36.03,35.97,36.03,19300.0,22.422,22.4594,22.422,22.4594,19300.0
2005-06-02 11:35:00,36.02,36.04,36.02,36.04,13600.0,22.4532,22.4657,22.4532,22.4657,13600.0
2005-06-02 11:40:00,36.03,36.05,36.0,36.01,17100.0,22.4594,22.4719,22.4407,22.447,17100.0
2005-06-02 11:45:00,36.01,36.01,35.98,36.0,15900.0,22.447,22.447,22.4283,22.4407,15900.0
2005-06-02 11:50:00,36.0,36.01,35.99,35.99,11100.0,22.4407,22.447,22.4345,22.4345,11100.0
2005-06-02 11:55:00,35.99,36.0,35.98,35.99,5000.0,22.4345,22.4407,22.4283,22.4345,5000.0
2005-06-02 12:00:00,36.0,36.0,35.99,36.0,20000.0,22.4407,22.4407,22.4345,22.4407,20000.0
2005-06-02 12:05:00,36.0,36.02,35.99,36.0,23000.0,22.4407,22.4532,22.4345,22.4407,23000.0
2005-06-02 12:10:00,35.99,36.0,35.98,35.98,20100.0,22.4345,22.4407,22.4283,22.4283,20100.0
2005-06-02 12:15:00,35.98,35.99,35.97,35.98,11200.0,22.4283,22.4345,22.422,22.4283,11200.0
2005-06-02 12:20:00,35.98,35.99,35.97,35.99,14300.0,22.4283,22.4345,22.422,22.4345,14300.0
2005-06-02 12:25:00,35.99,36.0,35.98,35.99,6400.0,22.4345,22.4407,22.4283,22.4345,6400.0
2005-06-02 12:30:00,35.99,36.0,35.99,35.99,17700.0,22.4345,22.4407,22.4345,22.4345,17700.0
2005-06-02 12:35:00,35.99,35.99,35.98,35.99,7400.0,22.4345,22.4345,22.4283,22.4345,7400.0
2005-06-02 12:40:00,35.99,36.0,35.99,36.0,4100.0,22.4345,22.4407,22.4345,22.4407,4100.0
2005-06-02 12:45:00,35.99,35.99,35.97,35.97,25400.0,22.4345,22.4345,22.422,22.422,25400.0
2005-06-02 12:50:00,35.98,35.99,35.97,35.98,15700.0,22.4283,22.4345,22.422,22.4283,15700.0
2005-06-02 12:55:00,35.98,35.99,35.98,35.99,13500.0,22.4283,22.4345,22.4283,22.4345,13500.0
2005-06-02 13:00:00,35.99,35.99,35.98,35.99,39100.0,22.4345,22.4345,22.4283,22.4345,39100.0
2005-06-02 13:05:00,36.0,36.0,35.98,36.0,17100.0,22.4407,22.4407,22.4283,22.4407,17100.0
2005-06-02 13:10:00,35.99,36.0,35.99,36.0,17200.0,22.4345,22.4407,22.4345,22.4407,17200.0
2005-06-02 13:15:00,36.0,36.02,35.99,36.01,35200.0,22.4407,22.4532,22.4345,22.447,35200.0
2005-06-02 13:20:00,36.01,36.01,35.99,36.0,18000.0,22.447,22.447,22.4345,22.4407,18000.0
2005-06-02 13:25:00,36.0,36.01,35.99,36.01,8800.0,22.4407,22.447,22.4345,22.447,8800.0
2005-06-02 13:30:00,36.01,36.01,35.99,36.01,10800.0,22.447,22.447,22.4345,22.447,10800.0
2005-06-02 13:35:00,36.0,36.01,36.0,36.0,25500.0,22.4407,22.447,22.4407,22.4407,25500.0
2005-06-02 13:40:00,36.0,36.01,35.98,35.99,32900.0,22.4407,22.447,22.4283,22.4345,32900.0
2005-06-02 13:45:00,35.99,36.01,35.98,36.0,24800.0,22.4345,22.447,22.4283,22.4407,24800.0
2005-06-02 13:50:00,35.99,36.0,35.96,35.99,26500.0,22.4345,22.4407,22.4158,22.4345,26500.0
2005-06-02 13:55:00,35.99,36.01,35.99,36.01,14800.0,22.4345,22.447,22.4345,22.447,14800.0
2005-06-02 14:00:00,36.01,36.02,35.99,36.0,15100.0,22.447,22.4532,22.4345,22.4407,15100.0
2005-06-02 14:05:00,36.0,36.0,35.97,35.99,12300.0,22.4407,22.4407,22.422,22.4345,12300.0
2005-06-02 14:10:00,36.0,36.0,35.98,35.98,21900.0,22.4407,22.4407,22.4283,22.4283,21900.0
2005-06-02 14:15:00,36.0,36.01,35.99,35.99,12200.0,22.4407,22.447,22.4345,22.4345,12200.0
2005-06-02 14:20:00,35.99,36.0,35.98,35.99,23800.0,22.4345,22.4407,22.4283,22.4345,23800.0
2005-06-02 14:25:00,35.99,36.0,35.99,36.0,21700.0,22.4345,22.4407,22.4345,22.4407,21700.0
2005-06-02 14:30:00,36.0,36.0,35.98,36.0,41100.0,22.4407,22.4407,22.4283,22.4407,41100.0
2005-06-02 14:35:00,36.0,36.03,35.98,35.99,14900.0,22.4407,22.4594,22.4283,22.4345,14900.0
2005-06-02 14:40:00,36.0,36.0,35.99,35.99,7100.0,22.4407,22.4407,22.4345,22.4345,7100.0
2005-06-02 14:45:00,36.0,36.03,35.99,36.02,21800.0,22.4407,22.4594,22.4345,22.4532,21800.0
2005-06-02 14:50:00,36.01,36.07,36.01,36.05,25500.0,22.447,22.4844,22.447,22.4719,25500.0
2005-06-02 14:55:00,36.06,36.06,36.01,36.03,24800.0,22.4781,22.4781,22.447,22.4594,24800.0
2005-06-02 15:00:00,36.04,36.07,36.04,36.06,7500.0,22.4657,22.4844,22.4657,22.4781,7500.0
2005-06-02 15:05:00,36.05,36.08,36.02,36.03,22900.0,22.4719,22.4906,22.4532,22.4594,22900.0
2005-06-02 15:10:00,36.03,36.03,35.99,36.02,73100.0,22.4594,22.4594,22.4345,22.4532,73100.0
2005-06-02 15:15:00,36.01,36.02,36.0,36.02,24200.0,22.447,22.4532,22.4407,22.4532,24200.0
2005-06-02 15:20:00,36.02,36.02,36.0,36.01,55400.0,22.4532,22.4532,22.4407,22.447,55400.0
2005-06-02 15:25:00,36.02,36.02,36.0,36.0,23300.0,22.4532,22.4532,22.4407,22.4407,23300.0
2005-06-02 15:30:00,36.01,36.01,35.99,36.0,48300.0,22.447,22.447,22.4345,22.4407,48300.0
2005-06-02 15:35:00,36.0,36.0,35.99,36.0,20200.0,22.4407,22.4407,22.4345,22.4407,20200.0
2005-06-02 15:40:00,36.0,36.01,35.99,36.0,36700.0,22.4407,22.447,22.4345,22.4407,36700.0
2005-06-02 15:45:00,36.0,36.0,35.98,35.99,27800.0,22.4407,22.4407,22.4283,22.4345,27800.0
2005-06-02 15:50:00,35.98,36.0,35.98,36.0,59900.0,22.4283,22.4407,22.4283,22.4407,59900.0
2005-06-02 15:55:00,36.0,36.01,35.99,36.0,36700.0,22.4407,22.447,22.4345,22.4407,36700.0
2005-06-03 09:30:00,36.06,36.18,36.06,36.15,28200.0,22.4781,22.5529,22.4781,22.5342,28200.0
2005-06-03 09:35:00,36.15,36.15,35.99,36.09,26600.0,22.5342,22.5342,22.4345,22.4968,26600.0
2005-06-03 09:40:00,36.09,36.14,36.05,36.14,34800.0,22.4968,22.528,22.4719,22.528,34800.0
2005-06-03 09:45:00,36.11,36.14,36.05,36.12,39400.0,22.5093,22.528,22.4719,22.5155,39400.0
2005-06-03 09:50:00,36.11,36.16,36.1,36.1,51400.0,22.5093,22.5405,22.5031,22.5031,51400.0
2005-06-03 09:55:00,36.1,36.15,36.05,36.13,49200.0,22.5031,22.5342,22.4719,22.5218,49200.0
2005-06-03 10:00:00,36.13,36.13,36.03,36.1,20300.0,22.5218,22.5218,22.4594,22.5031,20300.0
2005-06-03 10:05:00,36.1,36.1,36.05,36.06,9700.0,22.5031,22.5031,22.4719,22.4781,9700.0
2005-06-03 10:10:00,36.05,36.06,36.02,36.02,24800.0,22.4719,22.4781,22.4532,22.4532,24800.0
2005-06-03 10:15:00,36.02,36.06,36.01,36.04,35000.0,22.4532,22.4781,22.447,22.4657,35000.0
2005-06-03 10:20:00,36.04,36.05,36.0,36.0,20400.0,22.4657,22.4719,22.4407,22.4407,20400.0
2005-06-03 10:25:00,36.01,36.02,36.0,36.02,5900.0,22.447,22.4532,22.4407,22.4532,5900.0
2005-06-03 10:30:00,36.01,36.02,35.99,36.0,95100.0,22.447,22.4532,22.4345,22.4407,95100.0
2005-06-03 10:35:00,36.0,36.0,35.94,35.96,23300.0,22.4407,22.4407,22.4033,22.4158,23300.0
2005-06-03 10:40:00,35.96,36.01,35.96,36.0,19200.0,22.4158,22.447,22.4158,22.4407,19200.0
2005-06-03 10:45:00,35.99,36.02,35.98,36.02,36200.0,22.4345,22.4532,22.4283,22.4532,36200.0
2005-06-03 10:50:00,36.01,36.02,36.0,36.0,47200.0,22.447,22.4532,22.4407,22.4407,47200.0
2005-06-03 10:55:00,36.0,36.05,35.99,36.05,50000.0,22.4407,22.4719,22.4345,22.4719,50000.0
2005-06-03 11:00:00,36.05,36.1,36.04,36.1,15600.0,22.4719,22.5031,22.4657,22.5031,15600.0
2005-06-03 11:05:00,36.1,36.1,36.05,36.05,18500.0,22.5031,22.5031,22.4719,22.4719,18500.0
2005-06-03 11:10:00,36.06,36.07,36.04,36.04,12700.0,22.4781,22.4844,22.4657,22.4657,12700.0
2005-06-03 11:15:00,36.05,36.06,36.04,36.04,9700.0,22.4719,22.4781,22.4657,22.4657,9700.0
2005-06-03 11:20:00,36.05,36.07,36.04,36.05,18300.0,22.4719,22.4844,22.4657,22.4719,18300.0
2005-06-03 11:25:00,36.06,36.06,36.03,36.05,27300.0,22.4781,22.4781,22.4594,22.4719,27300.0
2005-06-03 11:30:00,36.04,36.05,36.03,36.04,19100.0,22.4657,22.4719,22.4594,22.4657,19100.0
2005-06-03 11:35:00,36.03,36.04,35.98,35.99,16800.0,22.4594,22.4657,22.4283,22.4345,16800.0
2005-06-03 11:40:00,36.0,36.01,35.99,36.0,10300.0,22.4407,22.447,22.4345,22.4407,10300.0
2005-06-03 11:45:00,36.0,36.01,35.96,35.97,20100.0,22.4407,22.447,22.4158,22.422,20100.0
2005-06-03 11:50:00,35.97,35.99,35.94,35.94,17200.0,22.422,22.4345,22.4033,22.4033,17200.0
2005-06-03 11:55:00,35.94,35.94,35.92,35.92,11400.0,22.4033,22.4033,22.3909,22.3909,11400.0
2005-06-03 12:00:00,35.92,35.94,35.91,35.93,12200.0,22.3909,22.4033,22.3846,22.3971,12200.0
2005-06-03 12:05:00,35.94,36.0,35.93,35.99,23500.0,22.4033,22.4407,22.3971,22.4345,23500.0
2005-06-03 12:10:00,35.99,36.0,35.97,36.0,31200.0,22.4345,22.4407,22.422,22.4407,31200.0
2005-06-03 12:15:00,35.99,35.99,35.98,35.99,10700.0,22.4345,22.4345,22.4283,22.4345,10700.0
2005-06-03 12:20:00,35.99,35.99,35.98,35.99,8300.0,22.4345,22.4345,22.4283,22.4345,8300.0
2005-06-03 12:25:00,35.99,36.0,35.98,35.99,7500.0,22.4345,22.4407,22.4283,22.4345,7500.0
2005-06-03 12:30:00,35.99,36.0,35.97,35.98,10600.0,22.4345,22.4407,22.422,22.4283,10600.0
2005-06-03 12:35:00,35.98,36.0,35.97,35.99,10500.0,22.4283,22.4407,22.422,22.4345,10500.0
2005-06-03 12:40:00,35.99,36.0,35.99,35.99,5800.0,22.4345,22.4407,22.4345,22.4345,5800.0
2005-06-03 12:45:00,35.99,35.99,35.97,35.98,6900.0,22.4345,22.4345,22.422,22.4283,6900.0
2005-06-03 12:50:00,35.98,36.0,35.95,35.99,24400.0,22.4283,22.4407,22.4096,22.4345,24400.0
2005-06-03 12:55:00,35.99,35.99,35.98,35.99,7900.0,22.4345,22.4345,22.4283,22.4345,7900.0
2005-06-03 13:00:00,35.99,36.0,35.98,35.98,9700.0,22.4345,22.4407,22.4283,22.4283,9700.0
2005-06-03 13:05:00,35.99,36.0,35.98,36.0,9700.0,22.4345,22.4407,22.4283,22.4407,9700.0
2005-06-03 13:10:00,35.99,36.0,35.99,35.99,7900.0,22.4345,22.4407,22.4345,22.4345,7900.0
2005-06-03 13:15:00,35.99,36.0,35.99,35.99,11000.0,22.4345,22.4407,22.4345,22.4345,11000.0
2005-06-03 13:20:00,35.99,36.0,35.99,35.99,6200.0,22.4345,22.4407,22.4345,22.4345,6200.0
2005-06-03 13:25:00,36.0,36.0,35.98,36.0,24100.0,22.4407,22.4407,22.4283,22.4407,24100.0
2005-06-03 13:30:00,36.0,36.0,35.99,36.0,12300.0,22.4407,22.4407,22.4345,22.4407,12300.0
2005-06-03 13:35:00,36.0,36.0,35.99,35.99,16300.0,22.4407,22.4407,22.4345,22.4345,16300.0
2005-06-03 13:40:00,35.99,36.02,35.99,36.01,18100.0,22.4345,22.4532,22.4345,22.447,18100.0
2005-06-03 13:45:00,36.01,36.02,36.0,36.02,14700.0,22.447,22.4532,22.4407,22.4532,14700.0
2005-06-03 13:50:00,36.01,36.04,36.0,36.02,36400.0,22.447,22.4657,22.4407,22.4532,36400.0
2005-06-03 13:55:00,36.02,36.02,36.0,36.01,9900.0,22.4532,22.4532,22.4407,22.447,9900.0
2005-06-03 14:00:00,36.01,36.02,35.97,35.99,9000.0,22.447,22.4532,22.422,22.4345,9000.0
2005-06-03 14:05:00,35.98,36.0,35.97,36.0,14900.0,22.4283,22.4407,22.422,22.4407,14900.0
2005-06-03 14:10:00,36.0,36.0,35.98,36.0,14300.0,22.4407,22.4407,22.4283,22.4407,14300.0
2005-06-03 14:15:00,36.0,36.06,36.0,36.03,15200.0,22.4407,22.4781,22.4407,22.4594,15200.0
2005-06-03 14:20:00,36.03,36.04,36.02,36.04,23700.0,22.4594,22.4657,22.4532,22.4657,23700.0
2005-06-03 14:25:00,36.03,36.06,36.03,36.06,18300.0,22.4594,22.4781,22.4594,22.4781,18300.0
2005-06-03 14:30:00,36.06,36.06,36.04,36.06,14200.0,22.4781,22.4781,22.4657,22.4781,14200.0
2005-06-03 14:35:00,36.05,36.07,36.02,36.02,19100.0,22.4719,22.4844,22.4532,22.4532,19100.0
2005-06-03 14:40:00,36.03,36.07,36.01,36.07,17700.0,22.4594,22.4844,22.447,22.4844,17700.0
2005-06-03 14:45:00,36.07,36.08,36.04,36.04,21800.0,22.4844,22.4906,22.4657,22.4657,21800.0
2005-06-03 14:50:00,36.04,36.04,35.99,35.99,19100.0,22.4657,22.4657,22.4345,22.4345,19100.0
2005-06-03 14:55:00,35.99,36.07,35.99,36.04,15500.0,22.4345,22.4844,22.4345,22.4657,15500.0
2005-06-03 15:00:00,36.03,36.04,36.0,36.02,18700.0,22.4594,22.4657,22.4407,22.4532,18700.0
2005-06-03 15:05:00,36.02,36.07,36.01,36.07,14900.0,22.4532,22.4844,22.447,22.4844,14900.0
2005-06-03 15:10:00,36.07,36.08,36.06,36.07,8500.0,22.4844,22.4906,22.4781,22.4844,8500.0
2005-06-03 15:15:00,36.08,36.09,36.05,36.08,17700.0,22.4906,22.4968,22.4719,22.4906,17700.0
2005-06-03 15:20:00,36.08,36.08,36.06,36.07,13200.0,22.4906,22.4906,22.4781,22.4844,13200.0
2005-06-03 15:25:00,36.07,36.08,36.04,36.05,26300.0,22.4844,22.4906,22.4657,22.4719,26300.0
2005-06-03 15:30:00,36.04,36.06,36.04,36.06,29100.0,22.4657,22.4781,22.4657,22.4781,29100.0
2005-06-03 15:35:00,36.06,36.06,36.04,36.05,51900.0,22.4781,22.4781,22.4657,22.4719,51900.0
2005-06-03 15:40:00,36.06,36.1,36.06,36.07,43500.0,22.4781,22.5031,22.4781,22.4844,43500.0
2005-06-03 15:45:00,36.08,36.08,36.05,36.06,49300.0,22.4906,22.4906,22.4719,22.4781,49300.0
2005-06-03 15:50:00,36.06,36.1,36.05,36.06,14500.0,22.4781,22.5031,22.4719,22.4781,14500.0
2005-06-03 15:55:00,36.06,36.06,36.0,36.03,128900.0,22.4781,22.4781,22.4407,22.4594,128900.0
2005-06-06 09:30:00,36.15,36.17,36.08,36.08,66700.0,22.5342,22.5467,22.4906,22.4906,66700.0
2005-06-06 09:35:00,36.09,36.11,36.07,36.1,44600.0,22.4968,22.5093,22.4844,22.5031,44600.0
2005-06-06 09:40:00,36.11,36.14,36.1,36.11,13200.0,22.5093,22.528,22.5031,22.5093,13200.0
2005-06-06 09:45:00,36.12,36.14,36.03,36.04,16600.0,22.5155,22.528,22.4594,22.4657,16600.0
2005-06-06 09:50:00,36.03,36.05,35.97,36.01,38100.0,22.4594,22.4719,22.422,22.447,38100.0
2005-06-06 09:55:00,36.01,36.06,36.01,36.01,21300.0,22.447,22.4781,22.447,22.447,21300.0
2005-06-06 10:00:00,36.01,36.02,35.98,36.0,173600.0,22.447,22.4532,22.4283,22.4407,173600.0
2005-06-06 10:05:00,36.01,36.06,36.01,36.02,28400.0,22.447,22.4781,22.447,22.4532,28400.0
2005-06-06 10:10:00,36.03,36.05,36.01,36.04,15200.0,22.4594,22.4719,22.447,22.4657,15200.0
2005-06-06 10:15:00,36.04,36.06,36.03,36.06,16600.0,22.4657,22.4781,22.4594,22.4781,16600.0
2005-06-06 10:20:00,36.05,36.08,36.01,36.07,23800.0,22.4719,22.4906,22.447,22.4844,23800.0
2005-06-06 10:25:00,36.07,36.11,36.06,36.1,9600.0,22.4844,22.5093,22.4781,22.5031,9600.0
2005-06-06 10:30:00,36.11,36.14,36.1,36.11,16600.0,22.5093,22.528,22.5031,22.5093,16600.0
2005-06-06 10:35:00,36.11,36.19,36.1,36.15,78800.0,22.5093,22.5592,22.5031,22.5342,78800.0
2005-06-06 10:40:00,36.15,36.2,36.15,36.17,22600.0,22.5342,22.5654,22.5342,22.5467,22600.0
2005-06-06 10:45:00,36.17,36.17,36.09,36.09,72500.0,22.5467,22.5467,22.4968,22.4968,72500.0
2005-06-06 10:50:00,36.09,36.09,36.02,36.04,25600.0,22.4968,22.4968,22.4532,22.4657,25600.0
2005-06-06 10:55:00,36.04,36.05,35.99,36.02,24600.0,22.4657,22.4719,22.4345,22.4532,24600.0
2005-06-06 11:00:00,36.0,36.04,35.99,36.03,26300.0,22.4407,22.4657,22.4345,22.4594,26300.0
2005-06-06 11:05:00,36.01,36.06,36.01,36.06,18200.0,22.447,22.4781,22.447,22.4781,18200.0
2005-06-06 11:10:00,36.05,36.09,36.05,36.09,10800.0,22.4719,22.4968,22.4719,22.4968,10800.0
2005-06-06 11:15:00,36.08,36.11,36.08,36.11,42300.0,22.4906,22.5093,22.4906,22.5093,42300.0
2005-06-06 11:20:00,36.11,36.12,36.1,36.1,12900.0,22.5093,22.5155,22.5031,22.5031,12900.0
2005-06-06 11:25:00,36.11,36.15,36.11,36.15,32200.0,22.5093,22.5342,22.5093,22.5342,32200.0
2005-06-06 11:30:00,36.15,36.15,36.13,36.15,23500.0,22.5342,22.5342,22.5218,22.5342,23500.0
2005-06-06 11:35:00,36.14,36.15,36.13,36.13,7900.0,22.528,22.5342,22.5218,22.5218,7900.0
2005-06-06 11:40:00,36.13,36.15,36.13,36.13,10900.0,22.5218,22.5342,22.5218,22.5218,10900.0
2005-06-06 11:45:00,36.12,36.12,36.1,36.11,6800.0,22.5155,22.5155,22.5031,22.5093,6800.0
2005-06-06 11:50:00,36.12,36.14,36.11,36.13,11400.0,22.5155,22.528,22.5093,22.5218,11400.0
2005-06-06 11:55:00,36.13,36.15,36.13,36.13,7400.0,22.5218,22.5342,22.5218,22.5218,7400.0
2005-06-06 12:00:00,36.14,36.16,36.13,36.16,31000.0,22.528,22.5405,22.5218,22.5405,31000.0
2005-06-06 12:05:00,36.16,36.18,36.16,36.16,15700.0,22.5405,22.5529,22.5405,22.5405,15700.0
2005-06-06 12:10:00,36.16,36.18,36.15,36.17,38100.0,22.5405,22.5529,22.5342,22.5467,38100.0
2005-06-06 12:15:00,36.18,36.22,36.17,36.22,12700.0,22.5529,22.5779,22.5467,22.5779,12700.0
2005-06-06 12:20:00,36.22,36.24,36.22,36.23,13600.0,22.5779,22.5903,22.5779,22.5841,13600.0
2005-06-06 12:25:00,36.22,36.22,36.17,36.18,10700.0,22.5779,22.5779,22.5467,22.5529,10700.0
2005-06-06 12:30:00,36.17,36.18,36.14,36.15,7600.0,22.5467,22.5529,22.528,22.5342,7600.0
2005-06-06 12:35:00,36.15,36.15,36.13,36.13,4300.0,22.5342,22.5342,22.5218,22.5218,4300.0
2005-06-06 12:40:00,36.13,36.17,36.13,36.16,4400.0,22.5218,22.5467,22.5218,22.5405,4400.0
2005-06-06 12:45:00,36.16,36.17,36.14,36.14,8400.0,22.5405,22.5467,22.528,22.528,8400.0
2005-06-06 12:50:00,36.14,36.16,36.14,36.15,6700.0,22.528,22.5405,22.528,22.5342,6700.0
2005-06-06 12:55:00,36.16,36.16,36.14,36.15,9400.0,22.5405,22.5405,22.528,22.5342,9400.0
2005-06-06 13:00:00,36.16,36.16,36.14,36.15,12000.0,22.5405,22.5405,22.528,22.5342,12000.0
2005-06-06 13:05:00,36.16,36.18,36.16,36.17,6700.0,22.5405,22.5529,22.5405,22.5467,6700.0
2005-06-06 13:10:00,36.17,36.18,36.16,36.17,10800.0,22.5467,22.5529,22.5405,22.5467,10800.0
2005-06-06 13:15:00,36.17,36.21,36.17,36.2,10300.0,22.5467,22.5716,22.5467,22.5654,10300.0
2005-06-06 13:20:00,36.2,36.2,36.19,36.2,7600.0,22.5654,22.5654,22.5592,22.5654,7600.0
2005-06-06 13:25:00,36.2,36.22,36.2,36.2,9800.0,22.5654,22.5779,22.5654,22.5654,9800.0
2005-06-06 13:30:00,36.2,36.2,36.18,36.18,5900.0,22.5654,22.5654,22.5529,22.5529,5900.0
2005-06-06 13:35:00,36.18,36.18,36.16,36.16,7900.0,22.5529,22.5529,22.5405,22.5405,7900.0
2005-06-06 13:40:00,36.16,36.19,36.16,36.17,9200.0,22.5405,22.5592,22.5405,22.5467,9200.0
2005-06-06 13:45:00,36.18,36.24,36.18,36.22,16200.0,22.5529,22.5903,22.5529,22.5779,16200.0
2005-06-06 13:50:00,36.22,36.23,36.17,36.17,14700.0,22.5779,22.5841,22.5467,22.5467,14700.0
2005-06-06 13:55:00,36.16,36.19,36.16,36.18,6700.0,22.5405,22.5592,22.5405,22.5529,6700.0
2005-06-06 14:00:00,36.18,36.2,36.16,36.2,8800.0,22.5529,22.5654,22.5405,22.5654,8800.0
2005-06-06 14:05:00,36.2,36.24,36.2,36.2,12500.0,22.5654,22.5903,22.5654,22.5654,12500.0
2005-06-06 14:10:00,36.21,36.24,36.2,36.22,11200.0,22.5716,22.5903,22.5654,22.5779,11200.0
2005-06-06 14:15:00,36.24,36.24,36.21,36.23,4200.0,22.5903,22.5903,22.5716,22.5841,4200.0
2005-06-06 14:20:00,36.22,36.22,36.19,36.2,6800.0,22.5779,22.5779,22.5592,22.5654,6800.0
2005-06-06 14:25:00,36.21,36.21,36.18,36.21,5600.0,22.5716,22.5716,22.5529,22.5716,5600.0
2005-06-06 14:30:00,36.2,36.23,36.2,36.23,5800.0,22.5654,22.5841,22.5654,22.5841,5800.0
2005-06-06 14:35:00,36.23,36.24,36.2,36.21,8600.0,22.5841,22.5903,22.5654,22.5716,8600.0
2005-06-06 14:40:00,36.21,36.21,36.18,36.21,12900.0,22.5716,22.5716,22.5529,22.5716,12900.0
2005-06-06 14:45:00,36.22,36.23,36.21,36.22,6700.0,22.5779,22.5841,22.5716,22.5779,6700.0
2005-06-06 14:50:00,36.23,36.25,36.21,36.24,8600.0,22.5841,22.5966,22.5716,22.5903,8600.0
2005-06-06 14:55:00,36.25,36.27,36.23,36.23,7800.0,22.5966,22.609,22.5841,22.5841,7800.0
2005-06-06 15:00:00,36.23,36.25,36.22,36.22,9700.0,22.5841,22.5966,22.5779,22.5779,9700.0
2005-06-06 15:05:00,36.22,36.23,36.2,36.21,15500.0,22.5779,22.5841,22.5654,22.5716,15500.0
2005-06-06 15:10:00,36.21,36.25,36.21,36.23,12800.0,22.5716,22.5966,22.5716,22.5841,12800.0
2005-06-06 15:15:00,36.22,36.28,36.22,36.27,12100.0,22.5779,22.6153,22.5779,22.609,12100.0
2005-06-06 15:20:00,36.27,36.3,36.26,36.27,19000.0,22.609,22.6278,22.6028,22.609,19000.0
2005-06-06 15:25:00,36.27,36.28,36.26,36.27,10500.0,22.609,22.6153,22.6028,22.609,10500.0
2005-06-06 15:30:00,36.27,36.29,36.26,36.27,32300.0,22.609,22.6215,22.6028,22.609,32300.0
2005-06-06 15:35:00,36.26,36.29,36.26,36.29,31700.0,22.6028,22.6215,22.6028,22.6215,31700.0
2005-06-06 15:40:00,36.29,36.34,36.29,36.3,32400.0,22.6215,22.6527,22.6215,22.6278,32400.0
2005-06-06 15:45:00,36.3,36.32,36.28,36.3,31800.0,22.6278,22.6402,22.6153,22.6278,31800.0
2005-06-06 15:50:00,36.3,36.3,36.25,36.27,41400.0,22.6278,22.6278,22.5966,22.609,41400.0
2005-06-06 15:55:00,36.27,36.29,36.25,36.27,27200.0,22.609,22.6215,22.5966,22.609,27200.0
2005-06-07 09:30:00,36.44,36.44,36.27,36.41,27100.0,22.715,22.715,22.609,22.6963,27100.0
2005-06-07 09:35:00,36.38,36.47,36.34,36.46,11200.0,22.6776,22.7337,22.6527,22.7275,11200.0
2005-06-07 09:40:00,36.47,36.61,36.47,36.61,26500.0,22.7337,22.821,22.7337,22.821,26500.0
2005-06-07 09:45:00,36.64,36.68,36.58,36.63,49200.0,22.8397,22.8646,22.8023,22.8335,49200.0
2005-06-07 09:50:00,36.61,36.65,36.59,36.64,36800.0,22.821,22.8459,22.8085,22.8397,36800.0
2005-06-07 09:55:00,36.64,36.7,36.61,36.65,63600.0,22.8397,22.8771,22.821,22.8459,63600.0
2005-06-07 10:00:00,36.66,36.69,36.66,36.69,27800.0,22.8522,22.8709,22.8522,22.8709,27800.0
2005-06-07 10:05:00,36.69,36.81,36.68,36.81,31000.0,22.8709,22.9457,22.8646,22.9457,31000.0
2005-06-07 10:10:00,36.82,36.85,36.65,36.82,53000.0,22.9519,22.9706,22.8459,22.9519,53000.0
2005-06-07 10:15:00,36.82,36.82,36.78,36.79,19900.0,22.9519,22.9519,22.927,22.9332,19900.0
2005-06-07 10:20:00,36.79,36.79,36.71,36.72,23500.0,22.9332,22.9332,22.8833,22.8896,23500.0
2005-06-07 10:25:00,36.73,36.81,36.73,36.76,28200.0,22.8958,22.9457,22.8958,22.9145,28200.0
2005-06-07 10:30:00,36.76,36.77,36.74,36.75,19300.0,22.9145,22.9207,22.902,22.9083,19300.0
2005-06-07 10:35:00,36.75,36.75,36.7,36.73,17000.0,22.9083,22.9083,22.8771,22.8958,17000.0
2005-06-07 10:40:00,36.72,36.73,36.7,36.72,11400.0,22.8896,22.8958,22.8771,22.8896,11400.0
2005-06-07 10:45:00,36.72,36.73,36.71,36.72,10800.0,22.8896,22.8958,22.8833,22.8896,10800.0
2005-06-07 10:50:00,36.72,36.75,36.72,36.73,22900.0,22.8896,22.9083,22.8896,22.8958,22900.0
2005-06-07 10:55:00,36.72,36.73,36.68,36.69,36800.0,22.8896,22.8958,22.8646,22.8709,36800.0
2005-06-07 11:00:00,36.71,36.71,36.7,36.71,43200.0,22.8833,22.8833,22.8771,22.8833,43200.0
2005-06-07 11:05:00,36.7,36.72,36.7,36.72,22700.0,22.8771,22.8896,22.8771,22.8896,22700.0
2005-06-07 11:10:00,36.7,36.73,36.7,36.72,6500.0,22.8771,22.8958,22.8771,22.8896,6500.0
2005-06-07 11:15:00,36.72,36.75,36.72,36.72,14300.0,22.8896,22.9083,22.8896,22.8896,14300.0
2005-06-07 11:20:00,36.72,36.72,36.69,36.69,14200.0,22.8896,22.8896,22.8709,22.8709,14200.0
2005-06-07 11:25:00,36.69,36.72,36.69,36.71,16100.0,22.8709,22.8896,22.8709,22.8833,16100.0
2005-06-07 11:30:00,36.71,36.76,36.71,36.74,24700.0,22.8833,22.9145,22.8833,22.902,24700.0
2005-06-07 11:35:00,36.75,36.76,36.73,36.74,8800.0,22.9083,22.9145,22.8958,22.902,8800.0
2005-06-07 11:40:00,36.74,36.74,36.71,36.73,7100.0,22.902,22.902,22.8833,22.8958,7100.0
2005-06-07 11:45:00,36.72,36.72,36.67,36.7,20100.0,22.8896,22.8896,22.8584,22.8771,20100.0
2005-06-07 11:50:00,36.7,36.7,36.66,36.7,31100.0,22.8771,22.8771,22.8522,22.8771,31100.0
2005-06-07 11:55:00,36.7,36.71,36.68,36.7,14000.0,22.8771,22.8833,22.8646,22.8771,14000.0
2005-06-07 12:00:00,36.69,36.7,36.68,36.68,18900.0,22.8709,22.8771,22.8646,22.8646,18900.0
2005-06-07 12:05:00,36.67,36.7,36.66,36.66,11600.0,22.8584,22.8771,22.8522,22.8522,11600.0
2005-06-07 12:10:00,36.67,36.68,36.66,36.67,12800.0,22.8584,22.8646,22.8522,22.8584,12800.0
2005-06-07 12:15:00,36.68,36.69,36.66,36.66,10000.0,22.8646,22.8709,22.8522,22.8522,10000.0
2005-06-07 12:20:00,36.67,36.67,36.65,36.65,14300.0,22.8584,22.8584,22.8459,22.8459,14300.0
2005-06-07 12:25:00,36.66,36.68,36.65,36.68,8100.0,22.8522,22.8646,22.8459,22.8646,8100.0
2005-06-07 12:30:00,36.68,36.7,36.67,36.7,9900.0,22.8646,22.8771,22.8584,22.8771,9900.0
2005-06-07 12:35:00,36.69,36.69,36.68,36.69,10100.0,22.8709,22.8709,22.8646,22.8709,10100.0
2005-06-07 12:40:00,36.68,36.7,36.68,36.69,8700.0,22.8646,22.8771,22.8646,22.8709,8700.0
2005-06-07 12:45:00,36.69,36.7,36.68,36.7,8900.0,22.8709,22.8771,22.8646,22.8771,8900.0
2005-06-07 12:50:00,36.69,36.7,36.68,36.7,4900.0,22.8709,22.8771,22.8646,22.8771,4900.0
2005-06-07 12:55:00,36.7,36.76,36.69,36.75,19700.0,22.8771,22.9145,22.8709,22.9083,19700.0
2005-06-07 13:00:00,36.74,36.77,36.73,36.76,10000.0,22.902,22.9207,22.8958,22.9145,10000.0
2005-06-07 13:05:00,36.75,36.76,36.73,36.73,7900.0,22.9083,22.9145,22.8958,22.8958,7900.0
2005-06-07 13:10:00,36.74,36.74,36.69,36.7,22000.0,22.902,22.902,22.8709,22.8771,22000.0
2005-06-07 13:15:00,36.7,36.7,36.68,36.7,20400.0,22.8771,22.8771,22.8646,22.8771,20400.0
2005-06-07 13:20:00,36.69,36.7,36.68,36.69,8600.0,22.8709,22.8771,22.8646,22.8709,8600.0
2005-06-07 13:25:00,36.69,36.7,36.68,36.69,7600.0,22.8709,22.8771,22.8646,22.8709,7600.0
2005-06-07 13:30:00,36.69,36.69,36.65,36.66,15800.0,22.8709,22.8709,22.8459,22.8522,15800.0
2005-06-07 13:35:00,36.65,36.68,36.65,36.67,27800.0,22.8459,22.8646,22.8459,22.8584,27800.0
2005-06-07 13:40:00,36.68,36.7,36.65,36.7,13700.0,22.8646,22.8771,22.8459,22.8771,13700.0
2005-06-07 13:45:00,36.69,36.7,36.68,36.69,16500.0,22.8709,22.8771,22.8646,22.8709,16500.0
2005-06-07 13:50:00,36.68,36.7,36.68,36.7,13200.0,22.8646,22.8771,22.8646,22.8771,13200.0
2005-06-07 13:55:00,36.7,36.7,36.68,36.69,7600.0,22.8771,22.8771,22.8646,22.8709,7600.0
2005-06-07 14:00:00,36.69,36.71,36.67,36.69,14000.0,22.8709,22.8833,22.8584,22.8709,14000.0
2005-06-07 14:05:00,36.71,36.72,36.68,36.69,10000.0,22.8833,22.8896,22.8646,22.8709,10000.0
2005-06-07 14:10:00,36.69,36.69,36.53,36.58,34200.0,22.8709,22.8709,22.7711,22.8023,34200.0
2005-06-07 14:15:00,36.6,36.67,36.59,36.67,19400.0,22.8148,22.8584,22.8085,22.8584,19400.0
2005-06-07 14:20:00,36.66,36.66,36.61,36.62,11200.0,22.8522,22.8522,22.821,22.8272,11200.0
2005-06-07 14:25:00,36.62,36.62,36.58,36.58,18600.0,22.8272,22.8272,22.8023,22.8023,18600.0
2005-06-07 14:30:00,36.6,36.63,36.59,36.61,9700.0,22.8148,22.8335,22.8085,22.821,9700.0
2005-06-07 14:35:00,36.61,36.67,36.6,36.65,18500.0,22.821,22.8584,22.8148,22.8459,18500.0
2005-06-07 14:40:00,36.64,36.64,36.58,36.59,19200.0,22.8397,22.8397,22.8023,22.8085,19200.0
2005-06-07 14:45:00,36.59,36.61,36.55,36.56,9800.0,22.8085,22.821,22.7836,22.7898,9800.0
2005-06-07 14:50:00,36.56,36.57,36.54,36.57,6600.0,22.7898,22.7961,22.7774,22.7961,6600.0
2005-06-07 14:55:00,36.57,36.59,36.57,36.59,6400.0,22.7961,22.8085,22.7961,22.8085,6400.0
2005-06-07 15:00:00,36.59,36.6,36.56,36.56,15400.0,22.8085,22.8148,22.7898,22.7898,15400.0
2005-06-07 15:05:00,36.56,36.56,36.51,36.51,23200.0,22.7898,22.7898,22.7587,22.7587,23200.0
2005-06-07 15:10:00,36.52,36.52,36.48,36.49,15500.0,22.7649,22.7649,22.74,22.7462,15500.0
2005-06-07 15:15:00,36.49,36.56,36.49,36.54,18900.0,22.7462,22.7898,22.7462,22.7774,18900.0
2005-06-07 15:20:00,36.54,36.54,36.46,36.47,26800.0,22.7774,22.7774,22.7275,22.7337,26800.0
2005-06-07 15:25:00,36.48,36.5,36.46,36.48,22000.0,22.74,22.7524,22.7275,22.74,22000.0
2005-06-07 15:30:00,36.47,36.47,36.35,36.4,34000.0,22.7337,22.7337,22.6589,22.6901,34000.0
2005-06-07 15:35:00,36.39,36.43,36.39,36.42,63700.0,22.6839,22.7088,22.6839,22.7026,63700.0
2005-06-07 15:40:00,36.41,36.43,36.4,36.42,28500.0,22.6963,22.7088,22.6901,22.7026,28500.0
2005-06-07 15:45:00,36.42,36.42,36.39,36.4,29300.0,22.7026,22.7026,22.6839,22.6901,29300.0
2005-06-07 15:50:00,36.4,36.41,36.34,36.34,20900.0,22.6901,22.6963,22.6527,22.6527,20900.0
2005-06-07 15:55:00,36.33,36.37,36.3,36.34,32800.0,22.6465,22.6714,22.6278,22.6527,32800.0
2005-06-08 09:30:00,36.47,36.56,36.45,36.5,16900.0,22.7337,22.7898,22.7213,22.7524,16900.0
2005-06-08 09:35:00,36.5,36.53,36.42,36.45,9200.0,22.7524,22.7711,22.7026,22.7213,9200.0
2005-06-08 09:40:00,36.45,36.45,36.3,36.44,13900.0,22.7213,22.7213,22.6278,22.715,13900.0
2005-06-08 09:45:00,36.44,36.46,36.39,36.45,17700.0,22.715,22.7275,22.6839,22.7213,17700.0
2005-06-08 09:50:00,36.44,36.53,36.41,36.43,14300.0,22.715,22.7711,22.6963,22.7088,14300.0
2005-06-08 09:55:00,36.43,36.55,36.43,36.55,13500.0,22.7088,22.7836,22.7088,22.7836,13500.0
2005-06-08 10:00:00,36.55,36.55,36.44,36.51,21900.0,22.7836,22.7836,22.715,22.7587,21900.0
2005-06-08 10:05:00,36.5,36.5,36.41,36.41,13200.0,22.7524,22.7524,22.6963,22.6963,13200.0
2005-06-08 10:10:00,36.42,36.44,36.41,36.43,10000.0,22.7026,22.715,22.6963,22.7088,10000.0
2005-06-08 10:15:00,36.43,36.49,36.42,36.46,20700.0,22.7088,22.7462,22.7026,22.7275,20700.0
2005-06-08 10:20:00,36.46,36.46,36.4,36.43,23600.0,22.7275,22.7275,22.6901,22.7088,23600.0
2005-06-08 10:25:00,36.42,36.43,36.38,36.38,27800.0,22.7026,22.7088,22.6776,22.6776,27800.0
2005-06-08 10:30:00,36.37,36.38,36.34,36.36,23700.0,22.6714,22.6776,22.6527,22.6652,23700.0
2005-06-08 10:35:00,36.37,36.42,36.36,36.42,12800.0,22.6714,22.7026,22.6652,22.7026,12800.0
2005-06-08 10:40:00,36.42,36.45,36.41,36.45,12400.0,22.7026,22.7213,22.6963,22.7213,12400.0
2005-06-08 10:45:00,36.45,36.49,36.45,36.48,9200.0,22.7213,22.7462,22.7213,22.74,9200.0
2005-06-08 10:50:00,36.47,36.5,36.47,36.49,12800.0,22.7337,22.7524,22.7337,22.7462,12800.0
2005-06-08 10:55:00,36.49,36.54,36.49,36.54,15200.0,22.7462,22.7774,22.7462,22.7774,15200.0
2005-06-08 11:00:00,36.54,36.54,36.51,36.52,8800.0,22.7774,22.7774,22.7587,22.7649,8800.0
2005-06-08 11:05:00,36.51,36.52,36.41,36.41,15300.0,22.7587,22.7649,22.6963,22.6963,15300.0
2005-06-08 11:10:00,36.33,36.43,36.33,36.4,42900.0,22.6465,22.7088,22.6465,22.6901,42900.0
2005-06-08 11:15:00,36.4,36.43,36.38,36.38,12900.0,22.6901,22.7088,22.6776,22.6776,12900.0
2005-06-08 11:20:00,36.38,36.4,36.37,36.37,4100.0,22.6776,22.6901,22.6714,22.6714,4100.0
2005-06-08 11:25:00,36.38,36.44,36.38,36.44,6500.0,22.6776,22.715,22.6776,22.715,6500.0
2005-06-08 11:30:00,36.43,36.44,36.33,36.36,18500.0,22.7088,22.715,22.6465,22.6652,18500.0
2005-06-08 11:35:00,36.36,36.38,36.35,36.38,15100.0,22.6652,22.6776,22.6589,22.6776,15100.0
2005-06-08 11:40:00,36.37,36.37,36.35,36.36,8300.0,22.6714,22.6714,22.6589,22.6652,8300.0
2005-06-08 11:45:00,36.36,36.38,36.35,36.37,3000.0,22.6652,22.6776,22.6589,22.6714,3000.0
2005-06-08 11:50:00,36.38,36.39,36.37,36.37,9000.0,22.6776,22.6839,22.6714,22.6714,9000.0
2005-06-08 11:55:00,36.37,36.39,36.34,36.35,11900.0,22.6714,22.6839,22.6527,22.6589,11900.0
2005-06-08 12:00:00,36.36,36.37,36.34,36.36,7200.0,22.6652,22.6714,22.6527,22.6652,7200.0
2005-06-08 12:05:00,36.35,36.36,36.34,36.35,6000.0,22.6589,22.6652,22.6527,22.6589,6000.0
2005-06-08 12:10:00,36.36,36.4,36.35,36.39,12900.0,22.6652,22.6901,22.6589,22.6839,12900.0
2005-06-08 12:15:00,36.39,36.4,36.34,36.34,13500.0,22.6839,22.6901,22.6527,22.6527,13500.0
2005-06-08 12:20:00,36.35,36.38,36.34,36.35,12500.0,22.6589,22.6776,22.6527,22.6589,12500.0
2005-06-08 12:25:00,36.35,36.36,36.35,36.35,12500.0,22.6589,22.6652,22.6589,22.6589,12500.0
2005-06-08 12:30:00,36.35,36.37,36.35,36.36,10800.0,22.6589,22.6714,22.6589,22.6652,10800.0
2005-06-08 12:35:00,36.35,36.37,36.34,36.35,15700.0,22.6589,22.6714,22.6527,22.6589,15700.0
2005-06-08 12:40:00,36.35,36.36,36.33,36.33,11700.0,22.6589,22.6652,22.6465,22.6465,11700.0
2005-06-08 12:45:00,36.34,36.35,36.34,36.34,9300.0,22.6527,22.6589,22.6527,22.6527,9300.0
2005-06-08 12:50:00,36.34,36.34,36.32,36.34,23100.0,22.6527,22.6527,22.6402,22.6527,23100.0
2005-06-08 12:55:00,36.34,36.35,36.29,36.3,22100.0,22.6527,22.6589,22.6215,22.6278,22100.0
2005-06-08 13:00:00,36.29,36.3,36.28,36.29,10900.0,22.6215,22.6278,22.6153,22.6215,10900.0
2005-06-08 13:05:00,36.3,36.31,36.29,36.29,15100.0,22.6278,22.634,22.6215,22.6215,15100.0
2005-06-08 13:10:00,36.29,36.35,36.28,36.35,18700.0,22.6215,22.6589,22.6153,22.6589,18700.0
2005-06-08 13:15:00,36.34,36.34,36.31,36.32,9200.0,22.6527,22.6527,22.634,22.6402,9200.0
2005-06-08 13:20:00,36.31,36.35,36.31,36.35,11400.0,22.634,22.6589,22.634,22.6589,11400.0
2005-06-08 13:25:00,36.35,36.36,36.33,36.34,7200.0,22.6589,22.6652,22.6465,22.6527,7200.0
2005-06-08 13:30:00,36.34,36.36,36.34,36.35,8900.0,22.6527,22.6652,22.6527,22.6589,8900.0
2005-06-08 13:35:00,36.35,36.38,36.35,36.38,5300.0,22.6589,22.6776,22.6589,22.6776,5300.0
2005-06-08 13:40:00,36.39,36.41,36.38,36.38,12000.0,22.6839,22.6963,22.6776,22.6776,12000.0
2005-06-08 13:45:00,36.38,36.4,36.3,36.33,14700.0,22.6776,22.6901,22.6278,22.6465,14700.0
2005-06-08 13:50:00,36.32,36.35,36.29,36.29,10300.0,22.6402,22.6589,22.6215,22.6215,10300.0
2005-06-08 13:55:00,36.29,36.35,36.28,36.33,9800.0,22.6215,22.6589,22.6153,22.6465,9800.0
2005-06-08 14:00:00,36.31,36.31,36.28,36.29,8300.0,22.634,22.634,22.6153,22.6215,8300.0
2005-06-08 14:05:00,36.28,36.3,36.26,36.28,9100.0,22.6153,22.6278,22.6028,22.6153,9100.0
2005-06-08 14:10:00,36.27,36.28,36.24,36.28,11800.0,22.609,22.6153,22.5903,22.6153,11800.0
2005-06-08 14:15:00,36.28,36.29,36.26,36.26,7500.0,22.6153,22.6215,22.6028,22.6028,7500.0
2005-06-08 14:20:00,36.26,36.34,36.26,36.32,8500.0,22.6028,22.6527,22.6028,22.6402,8500.0
2005-06-08 14:25:00,36.31,36.35,36.31,36.33,9700.0,22.634,22.6589,22.634,22.6465,9700.0
2005-06-08 14:30:00,36.33,36.33,36.28,36.31,12700.0,22.6465,22.6465,22.6153,22.634,12700.0
2005-06-08 14:35:00,36.31,36.34,36.29,36.34,7400.0,22.634,22.6527,22.6215,22.6527,7400.0
2005-06-08 14:40:00,36.34,36.36,36.33,36.33,7300.0,22.6527,22.6652,22.6465,22.6465,7300.0
2005-06-08 14:45:00,36.33,36.33,36.29,36.3,6200.0,22.6465,22.6465,22.6215,22.6278,6200.0
2005-06-08 14:50:00,36.3,36.33,36.29,36.3,11500.0,22.6278,22.6465,22.6215,22.6278,11500.0
2005-06-08 14:55:00,36.3,36.3,36.28,36.29,7000.0,22.6278,22.6278,22.6153,22.6215,7000.0
2005-06-08 15:00:00,36.29,36.3,36.27,36.28,7900.0,22.6215,22.6278,22.609,22.6153,7900.0
2005-06-08 15:05:00,36.29,36.31,36.29,36.31,6900.0,22.6215,22.634,22.6215,22.634,6900.0
2005-06-08 15:10:00,36.31,36.33,36.31,36.33,7100.0,22.634,22.6465,22.634,22.6465,7100.0
2005-06-08 15:15:00,36.33,36.33,36.32,36.33,4200.0,22.6465,22.6465,22.6402,22.6465,4200.0
2005-06-08 15:20:00,36.34,36.35,36.31,36.31,17400.0,22.6527,22.6589,22.634,22.634,17400.0
2005-06-08 15:25:00,36.31,36.32,36.3,36.3,15800.0,22.634,22.6402,22.6278,22.6278,15800.0
2005-06-08 15:30:00,36.3,36.3,36.27,36.27,26100.0,22.6278,22.6278,22.609,22.609,26100.0
2005-06-08 15:35:00,36.28,36.29,36.27,36.29,18300.0,22.6153,22.6215,22.609,22.6215,18300.0
2005-06-08 15:40:00,36.29,36.31,36.28,36.3,20400.0,22.6215,22.634,22.6153,22.6278,20400.0
2005-06-08 15:45:00,36.29,36.34,36.28,36.34,17700.0,22.6215,22.6527,22.6153,22.6527,17700.0
2005-06-08 15:50:00,36.34,36.36,36.32,36.32,7900.0,22.6527,22.6652,22.6402,22.6402,7900.0
2005-06-08 15:55:00,36.33,36.34,36.31,36.31,13900.0,22.6465,22.6527,22.634,22.634,13900.0
2005-06-09 09:30:00,36.26,36.39,36.26,36.36,18000.0,22.6028,22.6839,22.6028,22.6652,18000.0
2005-06-09 09:35:00,36.38,36.38,36.08,36.1,26000.0,22.6776,22.6776,22.4906,22.5031,26000.0
2005-06-09 09:40:00,36.11,36.29,36.11,36.27,14300.0,22.5093,22.6215,22.5093,22.609,14300.0
2005-06-09 09:45:00,36.26,36.3,36.25,36.26,18300.0,22.6028,22.6278,22.5966,22.6028,18300.0
2005-06-09 09:50:00,36.26,36.32,36.25,36.28,11000.0,22.6028,22.6402,22.5966,22.6153,11000.0
2005-06-09 09:55:00,36.29,36.29,36.24,36.24,34300.0,22.6215,22.6215,22.5903,22.5903,34300.0
2005-06-09 10:00:00,36.23,36.27,36.18,36.26,39600.0,22.5841,22.609,22.5529,22.6028,39600.0
2005-06-09 10:05:00,36.26,36.36,36.26,36.36,30400.0,22.6028,22.6652,22.6028,22.6652,30400.0
2005-06-09 10:10:00,36.36,36.37,36.28,36.31,20000.0,22.6652,22.6714,22.6153,22.634,20000.0
2005-06-09 10:15:00,36.32,36.34,36.21,36.23,19800.0,22.6402,22.6527,22.5716,22.5841,19800.0
2005-06-09 10:20:00,36.23,36.26,36.2,36.22,16200.0,22.5841,22.6028,22.5654,22.5779,16200.0
2005-06-09 10:25:00,36.22,36.23,36.18,36.2,6600.0,22.5779,22.5841,22.5529,22.5654,6600.0
2005-06-09 10:30:00,36.2,36.23,36.19,36.22,10500.0,22.5654,22.5841,22.5592,22.5779,10500.0
2005-06-09 10:35:00,36.2,36.2,36.12,36.13,9200.0,22.5654,22.5654,22.5155,22.5218,9200.0
2005-06-09 10:40:00,36.13,36.15,36.1,36.1,16100.0,22.5218,22.5342,22.5031,22.5031,16100.0
2005-06-09 10:45:00,36.1,36.13,36.09,36.12,10800.0,22.5031,22.5218,22.4968,22.5155,10800.0
2005-06-09 10:50:00,36.13,36.18,36.13,36.17,15800.0,22.5218,22.5529,22.5218,22.5467,15800.0
2005-06-09 10:55:00,36.17,36.18,36.17,36.18,7500.0,22.5467,22.5529,22.5467,22.5529,7500.0
2005-06-09 11:00:00,36.18,36.19,36.17,36.17,14400.0,22.5529,22.5592,22.5467,22.5467,14400.0
2005-06-09 11:05:00,36.17,36.2,36.17,36.19,7800.0,22.5467,22.5654,22.5467,22.5592,7800.0
2005-06-09 11:10:00,36.18,36.18,36.15,36.17,10700.0,22.5529,22.5529,22.5342,22.5467,10700.0
2005-06-09 11:15:00,36.17,36.19,36.16,36.19,6000.0,22.5467,22.5592,22.5405,22.5592,6000.0
2005-06-09 11:20:00,36.19,36.28,36.19,36.24,18000.0,22.5592,22.6153,22.5592,22.5903,18000.0
2005-06-09 11:25:00,36.25,36.27,36.21,36.22,16600.0,22.5966,22.609,22.5716,22.5779,16600.0
2005-06-09 11:30:00,36.21,36.26,36.21,36.25,8600.0,22.5716,22.6028,22.5716,22.5966,8600.0
2005-06-09 11:35:00,36.25,36.35,36.24,36.3,15800.0,22.5966,22.6589,22.5903,22.6278,15800.0
2005-06-09 11:40:00,36.3,36.41,36.3,36.39,15200.0,22.6278,22.6963,22.6278,22.6839,15200.0
2005-06-09 11:45:00,36.39,36.43,36.38,36.42,10500.0,22.6839,22.7088,22.6776,22.7026,10500.0
2005-06-09 11:50:00,36.41,36.45,36.4,36.45,5200.0,22.6963,22.7213,22.6901,22.7213,5200.0
2005-06-09 11:55:00,36.44,36.48,36.43,36.43,11000.0,22.715,22.74,22.7088,22.7088,11000.0
2005-06-09 12:00:00,36.43,36.47,36.43,36.43,12600.0,22.7088,22.7337,22.7088,22.7088,12600.0
2005-06-09 12:05:00,36.43,36.43,36.41,36.42,5600.0,22.7088,22.7088,22.6963,22.7026,5600.0
2005-06-09 12:10:00,36.42,36.42,36.41,36.42,5100.0,22.7026,22.7026,22.6963,22.7026,5100.0
2005-06-09 12:15:00,36.41,36.42,36.33,36.34,14200.0,22.6963,22.7026,22.6465,22.6527,14200.0
2005-06-09 12:20:00,36.34,36.36,36.32,36.36,14200.0,22.6527,22.6652,22.6402,22.6652,14200.0
2005-06-09 12:25:00,36.36,36.45,36.36,36.45,17300.0,22.6652,22.7213,22.6652,22.7213,17300.0
2005-06-09 12:30:00,36.45,36.45,36.38,36.39,13900.0,22.7213,22.7213,22.6776,22.6839,13900.0
2005-06-09 12:35:00,36.4,36.4,36.36,36.38,12400.0,22.6901,22.6901,22.6652,22.6776,12400.0
2005-06-09 12:40:00,36.39,36.39,36.37,36.38,6000.0,22.6839,22.6839,22.6714,22.6776,6000.0
2005-06-09 12:45:00,36.38,36.41,36.37,36.4,12100.0,22.6776,22.6963,22.6714,22.6901,12100.0
2005-06-09 12:50:00,36.4,36.44,36.39,36.44,10700.0,22.6901,22.715,22.6839,22.715,10700.0
2005-06-09 12:55:00,36.46,36.49,36.45,36.47,10400.0,22.7275,22.7462,22.7213,22.7337,10400.0
2005-06-09 13:00:00,36.47,36.48,36.46,36.47,13700.0,22.7337,22.74,22.7275,22.7337,13700.0
2005-06-09 13:05:00,36.47,36.47,36.43,36.44,12100.0,22.7337,22.7337,22.7088,22.715,12100.0
2005-06-09 13:10:00,36.43,36.43,36.39,36.39,9000.0,22.7088,22.7088,22.6839,22.6839,9000.0
2005-06-09 13:15:00,36.39,36.4,36.34,36.34,10000.0,22.6839,22.6901,22.6527,22.6527,10000.0
2005-06-09 13:20:00,36.34,36.36,36.32,36.34,11000.0,22.6527,22.6652,22.6402,22.6527,11000.0
2005-06-09 13:25:00,36.34,36.36,36.33,36.34,9500.0,22.6527,22.6652,22.6465,22.6527,9500.0
2005-06-09 13:30:00,36.34,36.34,36.32,36.33,5000.0,22.6527,22.6527,22.6402,22.6465,5000.0
2005-06-09 13:35:00,36.33,36.35,36.33,36.34,9500.0,22.6465,22.6589,22.6465,22.6527,9500.0
2005-06-09 13:40:00,36.34,36.35,36.33,36.35,4500.0,22.6527,22.6589,22.6465,22.6589,4500.0
2005-06-09 13:45:00,36.36,36.36,36.35,36.36,8200.0,22.6652,22.6652,22.6589,22.6652,8200.0
2005-06-09 13:50:00,36.35,36.36,36.35,36.35,14300.0,22.6589,22.6652,22.6589,22.6589,14300.0
2005-06-09 13:55:00,36.35,36.41,36.35,36.39,16600.0,22.6589,22.6963,22.6589,22.6839,16600.0
2005-06-09 14:00:00,36.4,36.42,36.39,36.41,19200.0,22.6901,22.7026,22.6839,22.6963,19200.0
2005-06-09 14:05:00,36.41,36.41,36.4,36.41,13000.0,22.6963,22.6963,22.6901,22.6963,13000.0
2005-06-09 14:10:00,36.4,36.48,36.4,36.45,20200.0,22.6901,22.74,22.6901,22.7213,20200.0
2005-06-09 14:15:00,36.44,36.44,36.42,36.42,9700.0,22.715,22.715,22.7026,22.7026,9700.0
2005-06-09 14:20:00,36.42,36.43,36.36,36.36,14800.0,22.7026,22.7088,22.6652,22.6652,14800.0
2005-06-09 14:25:00,36.37,36.4,36.37,36.39,10500.0,22.6714,22.6901,22.6714,22.6839,10500.0
2005-06-09 14:30:00,36.39,36.4,36.35,36.4,17700.0,22.6839,22.6901,22.6589,22.6901,17700.0
2005-06-09 14:35:00,36.4,36.42,36.4,36.4,18600.0,22.6901,22.7026,22.6901,22.6901,18600.0
2005-06-09 14:40:00,36.4,36.45,36.4,36.43,7800.0,22.6901,22.7213,22.6901,22.7088,7800.0
2005-06-09 14:45:00,36.43,36.45,36.43,36.45,12500.0,22.7088,22.7213,22.7088,22.7213,12500.0
2005-06-09 14:50:00,36.46,36.47,36.45,36.47,20600.0,22.7275,22.7337,22.7213,22.7337,20600.0
2005-06-09 14:55:00,36.46,36.48,36.45,36.46,24500.0,22.7275,22.74,22.7213,22.7275,24500.0
2005-06-09 15:00:00,36.46,36.47,36.44,36.45,22400.0,22.7275,22.7337,22.715,22.7213,22400.0
2005-06-09 15:05:00,36.45,36.45,36.42,36.44,16100.0,22.7213,22.7213,22.7026,22.715,16100.0
2005-06-09 15:10:00,36.44,36.45,36.43,36.45,18200.0,22.715,22.7213,22.7088,22.7213,18200.0
2005-06-09 15:15:00,36.44,36.46,36.43,36.45,19900.0,22.715,22.7275,22.7088,22.7213,19900.0
2005-06-09 15:20:00,36.45,36.5,36.45,36.49,20100.0,22.7213,22.7524,22.7213,22.7462,20100.0
2005-06-09 15:25:00,36.49,36.49,36.47,36.47,17500.0,22.7462,22.7462,22.7337,22.7337,17500.0
2005-06-09 15:30:00,36.47,36.49,36.46,36.48,23300.0,22.7337,22.7462,22.7275,22.74,23300.0
2005-06-09 15:35:00,36.48,36.49,36.47,36.49,7700.0,22.74,22.7462,22.7337,22.7462,7700.0
2005-06-09 15:40:00,36.5,36.55,36.5,36.55,23200.0,22.7524,22.7836,22.7524,22.7836,23200.0
2005-06-09 15:45:00,36.55,36.55,36.51,36.54,24900.0,22.7836,22.7836,22.7587,22.7774,24900.0
2005-06-09 15:50:00,36.54,36.6,36.51,36.6,37300.0,22.7774,22.8148,22.7587,22.8148,37300.0
2005-06-09 15:55:00,36.6,36.61,36.54,36.54,34300.0,22.8148,22.821,22.7774,22.7774,34300.0
2005-06-10 09:30:00,36.5,36.6,36.48,36.5,45700.0,22.7524,22.8148,22.74,22.7524,45700.0
2005-06-10 09:35:00,36.5,36.59,36.5,36.58,14900.0,22.7524,22.8085,22.7524,22.8023,14900.0
2005-06-10 09:40:00,36.59,36.74,36.59,36.63,42000.0,22.8085,22.902,22.8085,22.8335,42000.0
2005-06-10 09:45:00,36.62,36.7,36.55,36.69,24400.0,22.8272,22.8771,22.7836,22.8709,24400.0
2005-06-10 09:50:00,36.69,36.7,36.64,36.65,37400.0,22.8709,22.8771,22.8397,22.8459,37400.0
2005-06-10 09:55:00,36.65,36.65,36.55,36.56,20300.0,22.8459,22.8459,22.7836,22.7898,20300.0
2005-06-10 10:00:00,36.55,36.6,36.55,36.57,16200.0,22.7836,22.8148,22.7836,22.7961,16200.0
2005-06-10 10:05:00,36.56,36.58,36.55,36.58,13100.0,22.7898,22.8023,22.7836,22.8023,13100.0
2005-06-10 10:10:00,36.57,36.57,36.54,36.56,17100.0,22.7961,22.7961,22.7774,22.7898,17100.0
2005-06-10 10:15:00,36.57,36.57,36.46,36.46,19500.0,22.7961,22.7961,22.7275,22.7275,19500.0
2005-06-10 10:20:00,36.49,36.49,36.45,36.47,21700.0,22.7462,22.7462,22.7213,22.7337,21700.0
2005-06-10 10:25:00,36.46,36.46,36.43,36.44,10400.0,22.7275,22.7275,22.7088,22.715,10400.0
2005-06-10 10:30:00,36.44,36.48,36.43,36.47,13200.0,22.715,22.74,22.7088,22.7337,13200.0
2005-06-10 10:35:00,36.47,36.5,36.44,36.5,14200.0,22.7337,22.7524,22.715,22.7524,14200.0
2005-06-10 10:40:00,36.5,36.53,36.5,36.51,11300.0,22.7524,22.7711,22.7524,22.7587,11300.0
2005-06-10 10:45:00,36.5,36.57,36.5,36.56,8800.0,22.7524,22.7961,22.7524,22.7898,8800.0
2005-06-10 10:50:00,36.57,36.59,36.56,36.56,5800.0,22.7961,22.8085,22.7898,22.7898,5800.0
2005-06-10 10:55:00,36.56,36.59,36.55,36.58,12200.0,22.7898,22.8085,22.7836,22.8023,12200.0
2005-06-10 11:00:00,36.59,36.6,36.57,36.58,13500.0,22.8085,22.8148,22.7961,22.8023,13500.0
2005-06-10 11:05:00,36.59,36.6,36.58,36.58,9500.0,22.8085,22.8148,22.8023,22.8023,9500.0
2005-06-10 11:10:00,36.58,36.59,36.57,36.59,4500.0,22.8023,22.8085,22.7961,22.8085,4500.0
2005-06-10 11:15:00,36.61,36.63,36.61,36.63,8800.0,22.821,22.8335,22.821,22.8335,8800.0
2005-06-10 11:20:00,36.62,36.63,36.6,36.63,12200.0,22.8272,22.8335,22.8148,22.8335,12200.0
2005-06-10 11:25:00,36.63,36.65,36.63,36.65,7000.0,22.8335,22.8459,22.8335,22.8459,7000.0
2005-06-10 11:30:00,36.64,36.65,36.63,36.63,7700.0,22.8397,22.8459,22.8335,22.8335,7700.0
2005-06-10 11:35:00,36.63,36.66,36.63,36.65,18500.0,22.8335,22.8522,22.8335,22.8459,18500.0
2005-06-10 11:40:00,36.66,36.67,36.64,36.65,11400.0,22.8522,22.8584,22.8397,22.8459,11400.0
2005-06-10 11:45:00,36.65,36.66,36.64,36.65,4500.0,22.8459,22.8522,22.8397,22.8459,4500.0
2005-06-10 11:50:00,36.65,36.71,36.65,36.68,13600.0,22.8459,22.8833,22.8459,22.8646,13600.0
2005-06-10 11:55:00,36.69,36.69,36.6,36.61,11600.0,22.8709,22.8709,22.8148,22.821,11600.0
2005-06-10 12:00:00,36.63,36.64,36.6,36.61,11600.0,22.8335,22.8397,22.8148,22.821,11600.0
2005-06-10 12:05:00,36.61,36.63,36.58,36.62,16200.0,22.821,22.8335,22.8023,22.8272,16200.0
2005-06-10 12:10:00,36.61,36.65,36.61,36.64,9100.0,22.821,22.8459,22.821,22.8397,9100.0
2005-06-10 12:15:00,36.64,36.64,36.55,36.58,13900.0,22.8397,22.8397,22.7836,22.8023,13900.0
2005-06-10 12:20:00,36.59,36.6,36.57,36.59,12800.0,22.8085,22.8148,22.7961,22.8085,12800.0
2005-06-10 12:25:00,36.59,36.62,36.59,36.61,9500.0,22.8085,22.8272,22.8085,22.821,9500.0
2005-06-10 12:30:00,36.62,36.63,36.6,36.63,8600.0,22.8272,22.8335,22.8148,22.8335,8600.0
2005-06-10 12:35:00,36.63,36.64,36.62,36.62,9700.0,22.8335,22.8397,22.8272,22.8272,9700.0
2005-06-10 12:40:00,36.62,36.63,36.62,36.63,4700.0,22.8272,22.8335,22.8272,22.8335,4700.0
2005-06-10 12:45:00,36.63,36.65,36.63,36.63,9600.0,22.8335,22.8459,22.8335,22.8335,9600.0
2005-06-10 12:50:00,36.63,36.64,36.62,36.63,6000.0,22.8335,22.8397,22.8272,22.8335,6000.0
2005-06-10 12:55:00,36.64,36.65,36.63,36.64,5200.0,22.8397,22.8459,22.8335,22.8397,5200.0
2005-06-10 13:00:00,36.64,36.65,36.62,36.65,15900.0,22.8397,22.8459,22.8272,22.8459,15900.0
2005-06-10 13:05:00,36.65,36.66,36.64,36.66,8500.0,22.8459,22.8522,22.8397,22.8522,8500.0
2005-06-10 13:10:00,36.66,36.67,36.65,36.67,13200.0,22.8522,22.8584,22.8459,22.8584,13200.0
2005-06-10 13:15:00,36.68,36.71,36.67,36.7,18800.0,22.8646,22.8833,22.8584,22.8771,18800.0
2005-06-10 13:20:00,36.7,36.72,36.69,36.72,10800.0,22.8771,22.8896,22.8709,22.8896,10800.0
2005-06-10 13:25:00,36.71,36.71,36.67,36.67,17700.0,22.8833,22.8833,22.8584,22.8584,17700.0
2005-06-10 13:30:00,36.67,36.67,36.65,36.65,12900.0,22.8584,22.8584,22.8459,22.8459,12900.0
2005-06-10 13:35:00,36.64,36.68,36.64,36.68,10500.0,22.8397,22.8646,22.8397,22.8646,10500.0
2005-06-10 13:40:00,36.67,36.7,36.67,36.7,13900.0,22.8584,22.8771,22.8584,22.8771,13900.0
2005-06-10 13:45:00,36.7,36.72,36.7,36.72,9300.0,22.8771,22.8896,22.8771,22.8896,9300.0
2005-06-10 13:50:00,36.71,36.76,36.71,36.76,25100.0,22.8833,22.9145,22.8833,22.9145,25100.0
2005-06-10 13:55:00,36.77,36.8,36.76,36.79,13800.0,22.9207,22.9394,22.9145,22.9332,13800.0
2005-06-10 14:00:00,36.8,36.8,36.77,36.79,15500.0,22.9394,22.9394,22.9207,22.9332,15500.0
2005-06-10 14:05:00,36.79,36.8,36.75,36.78,19700.0,22.9332,22.9394,22.9083,22.927,19700.0
2005-06-10 14:10:00,36.77,36.77,36.74,36.75,19900.0,22.9207,22.9207,22.902,22.9083,19900.0
2005-06-10 14:15:00,36.75,36.78,36.74,36.76,18900.0,22.9083,22.927,22.902,22.9145,18900.0
2005-06-10 14:20:00,36.77,36.83,36.75,36.82,17700.0,22.9207,22.9581,22.9083,22.9519,17700.0
2005-06-10 14:25:00,36.83,36.84,36.78,36.82,13800.0,22.9581,22.9644,22.927,22.9519,13800.0
2005-06-10 14:30:00,36.82,36.85,36.81,36.84,18500.0,22.9519,22.9706,22.9457,22.9644,18500.0
2005-06-10 14:35:00,36.84,36.87,36.83,36.86,17900.0,22.9644,22.9831,22.9581,22.9768,17900.0
2005-06-10 14:40:00,36.86,36.89,36.86,36.87,22700.0,22.9768,22.9955,22.9768,22.9831,22700.0
2005-06-10 14:45:00,36.87,36.88,36.83,36.87,19500.0,22.9831,22.9893,22.9581,22.9831,19500.0
2005-06-10 14:50:00,36.86,36.89,36.83,36.84,23500.0,22.9768,22.9955,22.9581,22.9644,23500.0
2005-06-10 14:55:00,36.84,36.9,36.84,36.9,18000.0,22.9644,23.0018,22.9644,23.0018,18000.0
2005-06-10 15:00:00,36.9,36.97,36.89,36.93,28300.0,23.0018,23.0454,22.9955,23.0205,28300.0
2005-06-10 15:05:00,36.93,36.94,36.91,36.93,25500.0,23.0205,23.0267,23.008,23.0205,25500.0
2005-06-10 15:10:00,36.93,36.93,36.9,36.9,36200.0,23.0205,23.0205,23.0018,23.0018,36200.0
2005-06-10 15:15:00,36.9,36.91,36.88,36.89,21200.0,23.0018,23.008,22.9893,22.9955,21200.0
2005-06-10 15:20:00,36.88,36.9,36.88,36.88,26400.0,22.9893,23.0018,22.9893,22.9893,26400.0
2005-06-10 15:25:00,36.89,36.93,36.87,36.91,19600.0,22.9955,23.0205,22.9831,23.008,19600.0
2005-06-10 15:30:00,36.92,36.92,36.85,36.88,28600.0,23.0142,23.0142,22.9706,22.9893,28600.0
2005-06-10 15:35:00,36.87,36.92,36.87,36.92,35100.0,22.9831,23.0142,22.9831,23.0142,35100.0
2005-06-10 15:40:00,36.93,36.94,36.89,36.91,48300.0,23.0205,23.0267,22.9955,23.008,48300.0
2005-06-10 15:45:00,36.9,36.92,36.85,36.86,33400.0,23.0018,23.0142,22.9706,22.9768,33400.0
2005-06-10 15:50:00,36.86,36.87,36.83,36.83,45700.0,22.9768,22.9831,22.9581,22.9581,45700.0
2005-06-10 15:55:00,36.84,36.88,36.81,36.81,54700.0,22.9644,22.9893,22.9457,22.9457,54700.0
2005-06-13 09:30:00,36.7,36.75,36.69,36.71,23100.0,22.8771,22.9083,22.8709,22.8833,23100.0
2005-06-13 09:35:00,36.72,36.73,36.69,36.7,20700.0,22.8896,22.8958,22.8709,22.8771,20700.0
2005-06-13 09:40:00,36.7,36.89,36.7,36.79,15000.0,22.8771,22.9955,22.8771,22.9332,15000.0
2005-06-13 09:45:00,36.8,36.8,36.7,36.78,25400.0,22.9394,22.9394,22.8771,22.927,25400.0
2005-06-13 09:50:00,36.79,36.87,36.79,36.86,10300.0,22.9332,22.9831,22.9332,22.9768,10300.0
2005-06-13 09:55:00,36.85,36.85,36.83,36.84,3100.0,22.9706,22.9706,22.9581,22.9644,3100.0
2005-06-13 10:00:00,36.83,36.85,36.81,36.85,6800.0,22.9581,22.9706,22.9457,22.9706,6800.0
2005-06-13 10:05:00,36.85,36.85,36.73,36.78,25900.0,22.9706,22.9706,22.8958,22.927,25900.0
2005-06-13 10:10:00,36.78,36.83,36.78,36.8,6600.0,22.927,22.9581,22.927,22.9394,6600.0
2005-06-13 10:15:00,36.79,36.82,36.79,36.82,8200.0,22.9332,22.9519,22.9332,22.9519,8200.0
2005-06-13 10:20:00,36.83,36.85,36.77,36.81,20400.0,22.9581,22.9706,22.9207,22.9457,20400.0
2005-06-13 10:25:00,36.81,36.82,36.75,36.77,14200.0,22.9457,22.9519,22.9083,22.9207,14200.0
2005-06-13 10:30:00,36.76,36.82,36.75,36.81,23000.0,22.9145,22.9519,22.9083,22.9457,23000.0
2005-06-13 10:35:00,36.81,36.96,36.8,36.95,36300.0,22.9457,23.0392,22.9394,23.0329,36300.0
2005-06-13 10:40:00,36.96,36.98,36.94,36.97,28700.0,23.0392,23.0516,23.0267,23.0454,28700.0
2005-06-13 10:45:00,36.96,37.0,36.96,37.0,33800.0,23.0392,23.0641,23.0392,23.0641,33800.0
2005-06-13 10:50:00,37.0,37.0,36.95,36.99,24400.0,23.0641,23.0641,23.0329,23.0579,24400.0
2005-06-13 10:55:00,36.98,37.04,36.98,37.03,26800.0,23.0516,23.089,23.0516,23.0828,26800.0
2005-06-13 11:00:00,37.04,37.07,37.02,37.06,16000.0,23.089,23.1077,23.0766,23.1015,16000.0
2005-06-13 11:05:00,37.06,37.12,37.03,37.1,26000.0,23.1015,23.1389,23.0828,23.1264,26000.0
2005-06-13 11:10:00,37.12,37.15,37.02,37.07,30800.0,23.1389,23.1576,23.0766,23.1077,30800.0
2005-06-13 11:15:00,37.07,37.07,37.0,37.0,22100.0,23.1077,23.1077,23.0641,23.0641,22100.0
2005-06-13 11:20:00,37.03,37.05,37.01,37.05,20800.0,23.0828,23.0953,23.0703,23.0953,20800.0
2005-06-13 11:25:00,37.04,37.05,36.98,36.98,24100.0,23.089,23.0953,23.0516,23.0516,24100.0
2005-06-13 11:30:00,36.99,37.0,36.94,36.97,36700.0,23.0579,23.0641,23.0267,23.0454,36700.0
2005-06-13 11:35:00,36.97,36.99,36.96,36.99,11500.0,23.0454,23.0579,23.0392,23.0579,11500.0
2005-06-13 11:40:00,36.99,37.0,36.98,37.0,4400.0,23.0579,23.0641,23.0516,23.0641,4400.0
2005-06-13 11:45:00,37.0,37.01,36.97,36.97,13000.0,23.0641,23.0703,23.0454,23.0454,13000.0
2005-06-13 11:50:00,36.9,36.97,36.9,36.95,18900.0,23.0018,23.0454,23.0018,23.0329,18900.0
2005-06-13 11:55:00,36.88,36.92,36.88,36.89,21300.0,22.9893,23.0142,22.9893,22.9955,21300.0
2005-06-13 12:00:00,36.89,36.9,36.87,36.88,15500.0,22.9955,23.0018,22.9831,22.9893,15500.0
2005-06-13 12:05:00,36.87,36.88,36.87,36.88,7400.0,22.9831,22.9893,22.9831,22.9893,7400.0
2005-06-13 12:10:00,36.87,36.89,36.87,36.88,11200.0,22.9831,22.9955,22.9831,22.9893,11200.0
2005-06-13 12:15:00,36.88,36.89,36.87,36.89,8300.0,22.9893,22.9955,22.9831,22.9955,8300.0
2005-06-13 12:20:00,36.89,36.89,36.87,36.88,25100.0,22.9955,22.9955,22.9831,22.9893,25100.0
2005-06-13 12:25:00,36.89,36.94,36.89,36.94,3900.0,22.9955,23.0267,22.9955,23.0267,3900.0
2005-06-13 12:30:00,36.94,36.98,36.94,36.96,12600.0,23.0267,23.0516,23.0267,23.0392,12600.0
2005-06-13 12:35:00,36.95,36.97,36.95,36.96,11100.0,23.0329,23.0454,23.0329,23.0392,11100.0
2005-06-13 12:40:00,36.97,36.98,36.96,36.98,15100.0,23.0454,23.0516,23.0392,23.0516,15100.0
2005-06-13 12:45:00,36.98,36.98,36.97,36.98,10100.0,23.0516,23.0516,23.0454,23.0516,10100.0
2005-06-13 12:50:00,36.98,37.04,36.97,37.03,7300.0,23.0516,23.089,23.0454,23.0828,7300.0
2005-06-13 12:55:00,37.02,37.04,37.01,37.04,10600.0,23.0766,23.089,23.0703,23.089,10600.0
2005-06-13 13:00:00,37.04,37.05,37.03,37.04,9800.0,23.089,23.0953,23.0828,23.089,9800.0
2005-06-13 13:05:00,37.04,37.05,37.04,37.05,12900.0,23.089,23.0953,23.089,23.0953,12900.0
2005-06-13 13:10:00,37.04,37.06,37.04,37.06,9900.0,23.089,23.1015,23.089,23.1015,9900.0
2005-06-13 13:15:00,37.06,37.07,37.03,37.07,17600.0,23.1015,23.1077,23.0828,23.1077,17600.0
2005-06-13 13:20:00,37.07,37.1,37.07,37.1,15500.0,23.1077,23.1264,23.1077,23.1264,15500.0
2005-06-13 13:25:00,37.1,37.11,37.1,37.11,21400.0,23.1264,23.1327,23.1264,23.1327,21400.0
2005-06-13 13:30:00,37.11,37.11,37.09,37.09,19800.0,23.1327,23.1327,23.1202,23.1202,19800.0
2005-06-13 13:35:00,37.08,37.08,37.06,37.08,11300.0,23.114,23.114,23.1015,23.114,11300.0
2005-06-13 13:40:00,37.07,37.08,37.07,37.07,6900.0,23.1077,23.114,23.1077,23.1077,6900.0
2005-06-13 13:45:00,37.07,37.11,37.07,37.11,27800.0,23.1077,23.1327,23.1077,23.1327,27800.0
2005-06-13 13:50:00,37.11,37.15,37.11,37.15,55000.0,23.1327,23.1576,23.1327,23.1576,55000.0
2005-06-13 13:55:00,37.15,37.15,37.09,37.13,20800.0,23.1576,23.1576,23.1202,23.1451,20800.0
2005-06-13 14:00:00,37.12,37.15,37.1,37.11,41400.0,23.1389,23.1576,23.1264,23.1327,41400.0
2005-06-13 14:05:00,37.12,37.18,37.12,37.15,47300.0,23.1389,23.1763,23.1389,23.1576,47300.0
2005-06-13 14:10:00,37.15,37.15,37.09,37.1,16600.0,23.1576,23.1576,23.1202,23.1264,16600.0
2005-06-13 14:15:00,37.1,37.11,37.07,37.08,81000.0,23.1264,23.1327,23.1077,23.114,81000.0
2005-06-13 14:20:00,37.08,37.1,37.06,37.1,8800.0,23.114,23.1264,23.1015,23.1264,8800.0
2005-06-13 14:25:00,37.1,37.12,37.1,37.1,9700.0,23.1264,23.1389,23.1264,23.1264,9700.0
2005-06-13 14:30:00,37.1,37.1,37.01,37.04,35900.0,23.1264,23.1264,23.0703,23.089,35900.0
2005-06-13 14:35:00,37.04,37.07,37.0,37.0,47900.0,23.089,23.1077,23.0641,23.0641,47900.0
2005-06-13 14:40:00,36.99,37.02,36.99,37.01,45300.0,23.0579,23.0766,23.0579,23.0703,45300.0
2005-06-13 14:45:00,37.01,37.13,37.0,37.11,65100.0,23.0703,23.1451,23.0641,23.1327,65100.0
2005-06-13 14:50:00,37.1,37.11,37.09,37.09,9800.0,23.1264,23.1327,23.1202,23.1202,9800.0
2005-06-13 14:55:00,37.1,37.1,37.06,37.06,22500.0,23.1264,23.1264,23.1015,23.1015,22500.0
2005-06-13 15:00:00,37.07,37.07,37.01,37.03,18700.0,23.1077,23.1077,23.0703,23.0828,18700.0
2005-06-13 15:05:00,37.02,37.07,37.0,37.07,32400.0,23.0766,23.1077,23.0641,23.1077,32400.0
2005-06-13 15:10:00,37.06,37.07,37.04,37.05,43300.0,23.1015,23.1077,23.089,23.0953,43300.0
2005-06-13 15:15:00,37.04,37.05,36.96,36.99,23800.0,23.089,23.0953,23.0392,23.0579,23800.0
2005-06-13 15:20:00,36.99,37.01,36.96,37.01,14900.0,23.0579,23.0703,23.0392,23.0703,14900.0
2005-06-13 15:25:00,37.01,37.03,37.0,37.03,28200.0,23.0703,23.0828,23.0641,23.0828,28200.0
2005-06-13 15:30:00,37.02,37.03,37.0,37.02,21800.0,23.0766,23.0828,23.0641,23.0766,21800.0
2005-06-13 15:35:00,37.02,37.09,37.02,37.08,12200.0,23.0766,23.1202,23.0766,23.114,12200.0
2005-06-13 15:40:00,37.08,37.09,37.03,37.05,24900.0,23.114,23.1202,23.0828,23.0953,24900.0
2005-06-13 15:45:00,37.05,37.08,37.05,37.06,48100.0,23.0953,23.114,23.0953,23.1015,48100.0
2005-06-13 15:50:00,37.05,37.07,37.03,37.05,58000.0,23.0953,23.1077,23.0828,23.0953,58000.0
2005-06-13 15:55:00,37.05,37.09,37.05,37.07,20000.0,23.0953,23.1202,23.0953,23.1077,20000.0
2005-06-14 09:30:00,36.81,36.9,36.81,36.89,52100.0,22.9457,23.0018,22.9457,22.9955,52100.0
2005-06-14 09:35:00,36.9,37.05,36.9,37.04,29800.0,23.0018,23.0953,23.0018,23.089,29800.0
2005-06-14 09:40:00,37.04,37.04,36.96,36.99,24000.0,23.089,23.089,23.0392,23.0579,24000.0
2005-06-14 09:45:00,37.0,37.05,36.99,37.04,18500.0,23.0641,23.0953,23.0579,23.089,18500.0
2005-06-14 09:50:00,37.05,37.05,36.97,36.97,38900.0,23.0953,23.0953,23.0454,23.0454,38900.0
2005-06-14 09:55:00,36.97,36.99,36.96,36.99,17900.0,23.0454,23.0579,23.0392,23.0579,17900.0
2005-06-14 10:00:00,36.99,36.99,36.94,36.95,35900.0,23.0579,23.0579,23.0267,23.0329,35900.0
2005-06-14 10:05:00,36.95,36.95,36.92,36.92,37700.0,23.0329,23.0329,23.0142,23.0142,37700.0
2005-06-14 10:10:00,36.91,36.91,36.84,36.85,62000.0,23.008,23.008,22.9644,22.9706,62000.0
2005-06-14 10:15:00,36.84,36.85,36.79,36.79,45900.0,22.9644,22.9706,22.9332,22.9332,45900.0
2005-06-14 10:20:00,36.79,36.8,36.76,36.8,27900.0,22.9332,22.9394,22.9145,22.9394,27900.0
2005-06-14 10:25:00,36.8,36.81,36.78,36.78,27500.0,22.9394,22.9457,22.927,22.927,27500.0
2005-06-14 10:30:00,36.79,36.84,36.79,36.84,27000.0,22.9332,22.9644,22.9332,22.9644,27000.0
2005-06-14 10:35:00,36.84,36.86,36.82,36.82,34700.0,22.9644,22.9768,22.9519,22.9519,34700.0
2005-06-14 10:40:00,36.82,36.85,36.82,36.83,20900.0,22.9519,22.9706,22.9519,22.9581,20900.0
2005-06-14 10:45:00,36.84,36.84,36.83,36.83,12500.0,22.9644,22.9644,22.9581,22.9581,12500.0
2005-06-14 10:50:00,36.84,36.85,36.83,36.83,12700.0,22.9644,22.9706,22.9581,22.9581,12700.0
2005-06-14 10:55:00,36.84,36.84,36.8,36.82,16900.0,22.9644,22.9644,22.9394,22.9519,16900.0
2005-06-14 11:00:00,36.81,36.81,36.79,36.8,21400.0,22.9457,22.9457,22.9332,22.9394,21400.0
2005-06-14 11:05:00,36.8,36.82,36.78,36.82,38300.0,22.9394,22.9519,22.927,22.9519,38300.0
2005-06-14 11:10:00,36.82,36.84,36.81,36.84,9000.0,22.9519,22.9644,22.9457,22.9644,9000.0
2005-06-14 11:15:00,36.84,36.85,36.82,36.83,12300.0,22.9644,22.9706,22.9519,22.9581,12300.0
2005-06-14 11:20:00,36.83,36.87,36.82,36.84,18400.0,22.9581,22.9831,22.9519,22.9644,18400.0
2005-06-14 11:25:00,36.84,36.84,36.81,36.82,9900.0,22.9644,22.9644,22.9457,22.9519,9900.0
2005-06-14 11:30:00,36.82,36.84,36.81,36.84,34900.0,22.9519,22.9644,22.9457,22.9644,34900.0
2005-06-14 11:35:00,36.84,36.84,36.82,36.84,9600.0,22.9644,22.9644,22.9519,22.9644,9600.0
2005-06-14 11:40:00,36.83,36.85,36.82,36.82,6800.0,22.9581,22.9706,22.9519,22.9519,6800.0
2005-06-14 11:45:00,36.83,36.84,36.83,36.84,8800.0,22.9581,22.9644,22.9581,22.9644,8800.0
2005-06-14 11:50:00,36.84,36.84,36.83,36.84,10300.0,22.9644,22.9644,22.9581,22.9644,10300.0
2005-06-14 11:55:00,36.83,36.85,36.83,36.84,11000.0,22.9581,22.9706,22.9581,22.9644,11000.0
2005-06-14 12:00:00,36.84,36.84,36.83,36.84,4000.0,22.9644,22.9644,22.9581,22.9644,4000.0
2005-06-14 12:05:00,36.84,36.84,36.8,36.82,21800.0,22.9644,22.9644,22.9394,22.9519,21800.0
2005-06-14 12:10:00,36.82,36.85,36.81,36.85,14300.0,22.9519,22.9706,22.9457,22.9706,14300.0
2005-06-14 12:15:00,36.85,36.95,36.85,36.9,40300.0,22.9706,23.0329,22.9706,23.0018,40300.0
2005-06-14 12:20:00,36.89,36.95,36.89,36.92,26100.0,22.9955,23.0329,22.9955,23.0142,26100.0
2005-06-14 12:25:00,36.92,36.95,36.92,36.94,5000.0,23.0142,23.0329,23.0142,23.0267,5000.0
2005-06-14 12:30:00,36.93,36.95,36.93,36.95,15600.0,23.0205,23.0329,23.0205,23.0329,15600.0
2005-06-14 12:35:00,36.94,36.94,36.92,36.92,9400.0,23.0267,23.0267,23.0142,23.0142,9400.0
2005-06-14 12:40:00,36.92,36.92,36.91,36.91,5100.0,23.0142,23.0142,23.008,23.008,5100.0
2005-06-14 12:45:00,36.91,36.91,36.89,36.9,18400.0,23.008,23.008,22.9955,23.0018,18400.0
2005-06-14 12:50:00,36.9,36.9,36.86,36.87,37400.0,23.0018,23.0018,22.9768,22.9831,37400.0
2005-06-14 12:55:00,36.86,36.86,36.84,36.85,12100.0,22.9768,22.9768,22.9644,22.9706,12100.0
2005-06-14 13:00:00,36.85,36.85,36.81,36.83,27800.0,22.9706,22.9706,22.9457,22.9581,27800.0
2005-06-14 13:05:00,36.84,36.85,36.83,36.84,9000.0,22.9644,22.9706,22.9581,22.9644,9000.0
2005-06-14 13:10:00,36.83,36.84,36.81,36.81,15300.0,22.9581,22.9644,22.9457,22.9457,15300.0
2005-06-14 13:15:00,36.82,36.84,36.82,36.83,8000.0,22.9519,22.9644,22.9519,22.9581,8000.0
2005-06-14 13:20:00,36.84,36.86,36.84,36.85,9200.0,22.9644,22.9768,22.9644,22.9706,9200.0
2005-06-14 13:25:00,36.85,36.86,36.84,36.85,13100.0,22.9706,22.9768,22.9644,22.9706,13100.0
2005-06-14 13:30:00,36.84,36.85,36.82,36.83,15400.0,22.9644,22.9706,22.9519,22.9581,15400.0
2005-06-14 13:35:00,36.83,36.83,36.82,36.82,9600.0,22.9581,22.9581,22.9519,22.9519,9600.0
2005-06-14 13:40:00,36.81,36.87,36.81,36.87,10900.0,22.9457,22.9831,22.9457,22.9831,10900.0
2005-06-14 13:45:00,36.87,36.97,36.86,36.96,22300.0,22.9831,23.0454,22.9768,23.0392,22300.0
2005-06-14 13:50:00,36.95,36.97,36.93,36.97,10400.0,23.0329,23.0454,23.0205,23.0454,10400.0
2005-06-14 13:55:00,36.96,37.0,36.96,37.0,16300.0,23.0392,23.0641,23.0392,23.0641,16300.0
2005-06-14 14:00:00,37.0,37.0,36.98,36.99,28900.0,23.0641,23.0641,23.0516,23.0579,28900.0
2005-06-14 14:05:00,36.99,36.99,36.97,36.97,15300.0,23.0579,23.0579,23.0454,23.0454,15300.0
2005-06-14 14:10:00,36.97,36.98,36.93,36.96,12000.0,23.0454,23.0516,23.0205,23.0392,12000.0
2005-06-14 14:15:00,36.94,36.96,36.94,36.95,5800.0,23.0267,23.0392,23.0267,23.0329,5800.0
2005-06-14 14:20:00,36.95,36.96,36.92,36.94,13400.0,23.0329,23.0392,23.0142,23.0267,13400.0
2005-06-14 14:25:00,36.94,37.0,36.94,36.95,77400.0,23.0267,23.0641,23.0267,23.0329,77400.0
2005-06-14 14:30:00,36.95,36.96,36.93,36.96,17000.0,23.0329,23.0392,23.0205,23.0392,17000.0
2005-06-14 14:35:00,36.96,36.96,36.93,36.94,11000.0,23.0392,23.0392,23.0205,23.0267,11000.0
2005-06-14 14:40:00,36.95,36.95,36.93,36.95,11900.0,23.0329,23.0329,23.0205,23.0329,11900.0
2005-06-14 14:45:00,36.94,36.96,36.94,36.95,39500.0,23.0267,23.0392,23.0267,23.0329,39500.0
2005-06-14 14:50:00,36.96,36.97,36.92,36.92,20700.0,23.0392,23.0454,23.0142,23.0142,20700.0
2005-06-14 14:55:00,36.93,36.93,36.89,36.9,15200.0,23.0205,23.0205,22.9955,23.0018,15200.0
2005-06-14 15:00:00,36.9,36.9,36.88,36.89,23100.0,23.0018,23.0018,22.9893,22.9955,23100.0
2005-06-14 15:05:00,36.9,36.93,36.9,36.91,32900.0,23.0018,23.0205,23.0018,23.008,32900.0
2005-06-14 15:10:00,36.91,36.93,36.9,36.9,23000.0,23.008,23.0205,23.0018,23.0018,23000.0
2005-06-14 15:15:00,36.9,36.91,36.89,36.9,17000.0,23.0018,23.008,22.9955,23.0018,17000.0
2005-06-14 15:20:00,36.9,36.9,36.88,36.9,16000.0,23.0018,23.0018,22.9893,23.0018,16000.0
2005-06-14 15:25:00,36.9,36.91,36.87,36.91,25700.0,23.0018,23.008,22.9831,23.008,25700.0
2005-06-14 15:30:00,36.91,36.91,36.88,36.89,31000.0,23.008,23.008,22.9893,22.9955,31000.0
2005-06-14 15:35:00,36.89,36.9,36.88,36.89,16500.0,22.9955,23.0018,22.9893,22.9955,16500.0
2005-06-14 15:40:00,36.89,36.89,36.87,36.89,26800.0,22.9955,22.9955,22.9831,22.9955,26800.0
2005-06-14 15:45:00,36.89,36.9,36.87,36.87,39600.0,22.9955,23.0018,22.9831,22.9831,39600.0
2005-06-14 15:50:00,36.88,36.9,36.87,36.87,26900.0,22.9893,23.0018,22.9831,22.9831,26900.0
2005-06-14 15:55:00,36.88,36.93,36.87,36.91,62200.0,22.9893,23.0205,22.9831,23.008,62200.0
2005-06-15 09:30:00,36.94,36.99,36.94,36.98,36100.0,23.0267,23.0579,23.0267,23.0516,36100.0
2005-06-15 09:35:00,36.98,37.0,36.96,36.96,13100.0,23.0516,23.0641,23.0392,23.0392,13100.0
2005-06-15 09:40:00,36.95,36.96,36.84,36.91,21700.0,23.0329,23.0392,22.9644,23.008,21700.0
2005-06-15 09:45:00,36.91,36.92,36.83,36.84,38200.0,23.008,23.0142,22.9581,22.9644,38200.0
2005-06-15 09:50:00,36.86,36.86,36.82,36.83,27000.0,22.9768,22.9768,22.9519,22.9581,27000.0
2005-06-15 09:55:00,36.84,36.86,36.82,36.82,29200.0,22.9644,22.9768,22.9519,22.9519,29200.0
2005-06-15 10:00:00,36.83,36.83,36.77,36.77,25500.0,22.9581,22.9581,22.9207,22.9207,25500.0
2005-06-15 10:05:00,36.77,36.77,36.68,36.68,39500.0,22.9207,22.9207,22.8646,22.8646,39500.0
2005-06-15 10:10:00,36.67,36.68,36.61,36.61,26700.0,22.8584,22.8646,22.821,22.821,26700.0
2005-06-15 10:15:00,36.62,36.64,36.61,36.63,10500.0,22.8272,22.8397,22.821,22.8335,10500.0
2005-06-15 10:20:00,36.62,36.69,36.62,36.64,30900.0,22.8272,22.8709,22.8272,22.8397,30900.0
2005-06-15 10:25:00,36.64,36.65,36.59,36.59,24700.0,22.8397,22.8459,22.8085,22.8085,24700.0
2005-06-15 10:30:00,36.59,36.61,36.51,36.55,37000.0,22.8085,22.821,22.7587,22.7836,37000.0
2005-06-15 10:35:00,36.57,36.58,36.56,36.56,12500.0,22.7961,22.8023,22.7898,22.7898,12500.0
2005-06-15 10:40:00,36.55,36.57,36.54,36.54,11200.0,22.7836,22.7961,22.7774,22.7774,11200.0
2005-06-15 10:45:00,36.54,36.55,36.48,36.48,15500.0,22.7774,22.7836,22.74,22.74,15500.0
2005-06-15 10:50:00,36.49,36.49,36.43,36.45,19400.0,22.7462,22.7462,22.7088,22.7213,19400.0
2005-06-15 10:55:00,36.43,36.47,36.43,36.45,9200.0,22.7088,22.7337,22.7088,22.7213,9200.0
2005-06-15 11:00:00,36.45,36.46,36.41,36.42,22800.0,22.7213,22.7275,22.6963,22.7026,22800.0
2005-06-15 11:05:00,36.44,36.52,36.42,36.51,40300.0,22.715,22.7649,22.7026,22.7587,40300.0
2005-06-15 11:10:00,36.5,36.52,36.49,36.5,24300.0,22.7524,22.7649,22.7462,22.7524,24300.0
2005-06-15 11:15:00,36.51,36.55,36.5,36.55,42800.0,22.7587,22.7836,22.7524,22.7836,42800.0
2005-06-15 11:20:00,36.55,36.62,36.55,36.62,17500.0,22.7836,22.8272,22.7836,22.8272,17500.0
2005-06-15 11:25:00,36.63,36.63,36.61,36.61,15800.0,22.8335,22.8335,22.821,22.821,15800.0
2005-06-15 11:30:00,36.62,36.64,36.6,36.64,12900.0,22.8272,22.8397,22.8148,22.8397,12900.0
2005-06-15 11:35:00,36.64,36.67,36.64,36.67,4500.0,22.8397,22.8584,22.8397,22.8584,4500.0
2005-06-15 11:40:00,36.67,36.67,36.63,36.63,11700.0,22.8584,22.8584,22.8335,22.8335,11700.0
2005-06-15 11:45:00,36.63,36.63,36.56,36.57,13900.0,22.8335,22.8335,22.7898,22.7961,13900.0
2005-06-15 11:50:00,36.57,36.57,36.55,36.56,17000.0,22.7961,22.7961,22.7836,22.7898,17000.0
2005-06-15 11:55:00,36.55,36.55,36.52,36.53,5500.0,22.7836,22.7836,22.7649,22.7711,5500.0
2005-06-15 12:00:00,36.53,36.55,36.53,36.54,11400.0,22.7711,22.7836,22.7711,22.7774,11400.0
2005-06-15 12:05:00,36.54,36.62,36.53,36.61,13600.0,22.7774,22.8272,22.7711,22.821,13600.0
2005-06-15 12:10:00,36.62,36.63,36.61,36.62,13600.0,22.8272,22.8335,22.821,22.8272,13600.0
2005-06-15 12:15:00,36.62,36.63,36.62,36.63,9300.0,22.8272,22.8335,22.8272,22.8335,9300.0
2005-06-15 12:20:00,36.63,36.63,36.62,36.63,8100.0,22.8335,22.8335,22.8272,22.8335,8100.0
2005-06-15 12:25:00,36.63,36.63,36.6,36.61,10000.0,22.8335,22.8335,22.8148,22.821,10000.0
2005-06-15 12:30:00,36.6,36.62,36.59,36.62,20100.0,22.8148,22.8272,22.8085,22.8272,20100.0
2005-06-15 12:35:00,36.62,36.62,36.6,36.61,8400.0,22.8272,22.8272,22.8148,22.821,8400.0
2005-06-15 12:40:00,36.62,36.62,36.6,36.61,3200.0,22.8272,22.8272,22.8148,22.821,3200.0
2005-06-15 12:45:00,36.6,36.6,36.59,36.59,13300.0,22.8148,22.8148,22.8085,22.8085,13300.0
2005-06-15 12:50:00,36.59,36.59,36.54,36.55,20100.0,22.8085,22.8085,22.7774,22.7836,20100.0
2005-06-15 12:55:00,36.55,36.56,36.51,36.51,8800.0,22.7836,22.7898,22.7587,22.7587,8800.0
2005-06-15 13:00:00,36.51,36.54,36.51,36.52,23400.0,22.7587,22.7774,22.7587,22.7649,23400.0
2005-06-15 13:05:00,36.52,36.57,36.52,36.55,15800.0,22.7649,22.7961,22.7649,22.7836,15800.0
2005-06-15 13:10:00,36.56,36.57,36.55,36.57,5800.0,22.7898,22.7961,22.7836,22.7961,5800.0
2005-06-15 13:15:00,36.56,36.6,36.55,36.58,15700.0,22.7898,22.8148,22.7836,22.8023,15700.0
2005-06-15 13:20:00,36.58,36.58,36.49,36.49,25900.0,22.8023,22.8023,22.7462,22.7462,25900.0
2005-06-15 13:25:00,36.5,36.51,36.44,36.44,27400.0,22.7524,22.7587,22.715,22.715,27400.0
2005-06-15 13:30:00,36.44,36.44,36.42,36.42,18600.0,22.715,22.715,22.7026,22.7026,18600.0
2005-06-15 13:35:00,36.41,36.41,36.3,36.33,79300.0,22.6963,22.6963,22.6278,22.6465,79300.0
2005-06-15 13:40:00,36.33,36.37,36.33,36.36,11600.0,22.6465,22.6714,22.6465,22.6652,11600.0
2005-06-15 13:45:00,36.36,36.4,36.35,36.4,11900.0,22.6652,22.6901,22.6589,22.6901,11900.0
2005-06-15 13:50:00,36.41,36.45,36.4,36.45,12600.0,22.6963,22.7213,22.6901,22.7213,12600.0
2005-06-15 13:55:00,36.45,36.48,36.44,36.45,24400.0,22.7213,22.74,22.715,22.7213,24400.0
2005-06-15 14:00:00,36.46,36.48,36.39,36.42,29800.0,22.7275,22.74,22.6839,22.7026,29800.0
2005-06-15 14:05:00,36.41,36.42,36.39,36.4,21300.0,22.6963,22.7026,22.6839,22.6901,21300.0
2005-06-15 14:10:00,36.4,36.41,36.39,36.39,12700.0,22.6901,22.6963,22.6839,22.6839,12700.0
2005-06-15 14:15:00,36.39,36.49,36.38,36.49,35300.0,22.6839,22.7462,22.6776,22.7462,35300.0
2005-06-15 14:20:00,36.49,36.49,36.42,36.43,27800.0,22.7462,22.7462,22.7026,22.7088,27800.0
2005-06-15 14:25:00,36.43,36.43,36.4,36.42,21300.0,22.7088,22.7088,22.6901,22.7026,21300.0
2005-06-15 14:30:00,36.42,36.43,36.37,36.4,40300.0,22.7026,22.7088,22.6714,22.6901,40300.0
2005-06-15 14:35:00,36.4,36.4,36.34,36.35,62000.0,22.6901,22.6901,22.6527,22.6589,62000.0
2005-06-15 14:40:00,36.34,36.35,36.34,36.34,10900.0,22.6527,22.6589,22.6527,22.6527,10900.0
2005-06-15 14:45:00,36.34,36.37,36.34,36.37,20700.0,22.6527,22.6714,22.6527,22.6714,20700.0
2005-06-15 14:50:00,36.38,36.39,36.36,36.36,34500.0,22.6776,22.6839,22.6652,22.6652,34500.0
2005-06-15 14:55:00,36.37,36.37,36.34,36.34,26100.0,22.6714,22.6714,22.6527,22.6527,26100.0
2005-06-15 15:00:00,36.34,36.35,36.32,36.33,48300.0,22.6527,22.6589,22.6402,22.6465,48300.0
2005-06-15 15:05:00,36.31,36.33,36.3,36.31,23400.0,22.634,22.6465,22.6278,22.634,23400.0
2005-06-15 15:10:00,36.31,36.38,36.3,36.37,32900.0,22.634,22.6776,22.6278,22.6714,32900.0
2005-06-15 15:15:00,36.36,36.37,36.34,36.35,46200.0,22.6652,22.6714,22.6527,22.6589,46200.0
2005-06-15 15:20:00,36.35,36.37,36.35,36.37,22300.0,22.6589,22.6714,22.6589,22.6714,22300.0
2005-06-15 15:25:00,36.37,36.4,36.36,36.4,35100.0,22.6714,22.6901,22.6652,22.6901,35100.0
2005-06-15 15:30:00,36.39,36.41,36.38,36.41,40700.0,22.6839,22.6963,22.6776,22.6963,40700.0
2005-06-15 15:35:00,36.41,36.42,36.38,36.39,27300.0,22.6963,22.7026,22.6776,22.6839,27300.0
2005-06-15 15:40:00,36.38,36.41,36.37,36.41,59600.0,22.6776,22.6963,22.6714,22.6963,59600.0
2005-06-15 15:45:00,36.41,36.42,36.38,36.4,30800.0,22.6963,22.7026,22.6776,22.6901,30800.0
2005-06-15 15:50:00,36.4,36.41,36.37,36.37,39800.0,22.6901,22.6963,22.6714,22.6714,39800.0
2005-06-15 15:55:00,36.37,36.37,36.33,36.35,119600.0,22.6714,22.6714,22.6465,22.6589,119600.0
2005-06-16 09:30:00,36.45,36.45,36.34,36.34,19200.0,22.7213,22.7213,22.6527,22.6527,19200.0
2005-06-16 09:35:00,36.34,36.37,36.24,36.24,20200.0,22.6527,22.6714,22.5903,22.5903,20200.0
2005-06-16 09:40:00,36.24,36.34,36.24,36.28,14000.0,22.5903,22.6527,22.5903,22.6153,14000.0
2005-06-16 09:45:00,36.28,36.3,36.2,36.27,22400.0,22.6153,22.6278,22.5654,22.609,22400.0
2005-06-16 09:50:00,36.28,36.35,36.28,36.3,10800.0,22.6153,22.6589,22.6153,22.6278,10800.0
2005-06-16 09:55:00,36.31,36.36,36.27,36.36,11600.0,22.634,22.6652,22.609,22.6652,11600.0
2005-06-16 10:00:00,36.37,36.43,36.33,36.36,10500.0,22.6714,22.7088,22.6465,22.6652,10500.0
2005-06-16 10:05:00,36.35,36.36,36.32,36.35,13600.0,22.6589,22.6652,22.6402,22.6589,13600.0
2005-06-16 10:10:00,36.35,36.37,36.29,36.32,20400.0,22.6589,22.6714,22.6215,22.6402,20400.0
2005-06-16 10:15:00,36.33,36.36,36.33,36.34,9800.0,22.6465,22.6652,22.6465,22.6527,9800.0
2005-06-16 10:20:00,36.34,36.35,36.3,36.35,9600.0,22.6527,22.6589,22.6278,22.6589,9600.0
2005-06-16 10:25:00,36.35,36.35,36.31,36.32,18600.0,22.6589,22.6589,22.634,22.6402,18600.0
2005-06-16 10:30:00,36.33,36.39,36.32,36.37,31000.0,22.6465,22.6839,22.6402,22.6714,31000.0
2005-06-16 10:35:00,36.37,36.38,36.35,36.37,8300.0,22.6714,22.6776,22.6589,22.6714,8300.0
2005-06-16 10:40:00,36.38,36.39,36.35,36.39,44800.0,22.6776,22.6839,22.6589,22.6839,44800.0
2005-06-16 10:45:00,36.39,36.39,36.37,36.38,7700.0,22.6839,22.6839,22.6714,22.6776,7700.0
2005-06-16 10:50:00,36.37,36.37,36.26,36.26,20100.0,22.6714,22.6714,22.6028,22.6028,20100.0
2005-06-16 10:55:00,36.27,36.29,36.23,36.25,29700.0,22.609,22.6215,22.5841,22.5966,29700.0
2005-06-16 11:00:00,36.25,36.29,36.25,36.28,9400.0,22.5966,22.6215,22.5966,22.6153,9400.0
2005-06-16 11:05:00,36.27,36.3,36.27,36.28,8600.0,22.609,22.6278,22.609,22.6153,8600.0
2005-06-16 11:10:00,36.28,36.28,36.26,36.26,13200.0,22.6153,22.6153,22.6028,22.6028,13200.0
2005-06-16 11:15:00,36.27,36.27,36.24,36.25,9900.0,22.609,22.609,22.5903,22.5966,9900.0
2005-06-16 11:20:00,36.25,36.26,36.24,36.26,14500.0,22.5966,22.6028,22.5903,22.6028,14500.0
2005-06-16 11:25:00,36.26,36.27,36.25,36.25,6100.0,22.6028,22.609,22.5966,22.5966,6100.0
2005-06-16 11:30:00,36.24,36.26,36.23,36.23,75400.0,22.5903,22.6028,22.5841,22.5841,75400.0
2005-06-16 11:35:00,36.23,36.24,36.21,36.21,16500.0,22.5841,22.5903,22.5716,22.5716,16500.0
2005-06-16 11:40:00,36.2,36.22,36.19,36.19,8900.0,22.5654,22.5779,22.5592,22.5592,8900.0
2005-06-16 11:45:00,36.19,36.19,36.17,36.18,16600.0,22.5592,22.5592,22.5467,22.5529,16600.0
2005-06-16 11:50:00,36.18,36.18,36.16,36.16,14900.0,22.5529,22.5529,22.5405,22.5405,14900.0
2005-06-16 11:55:00,36.16,36.17,36.16,36.17,5200.0,22.5405,22.5467,22.5405,22.5467,5200.0
2005-06-16 12:00:00,36.17,36.17,36.15,36.15,12300.0,22.5467,22.5467,22.5342,22.5342,12300.0
2005-06-16 12:05:00,36.14,36.15,36.13,36.14,16700.0,22.528,22.5342,22.5218,22.528,16700.0
2005-06-16 12:10:00,36.14,36.14,36.08,36.11,29100.0,22.528,22.528,22.4906,22.5093,29100.0
2005-06-16 12:15:00,36.11,36.12,36.08,36.1,11800.0,22.5093,22.5155,22.4906,22.5031,11800.0
2005-06-16 12:20:00,36.1,36.1,36.07,36.07,20600.0,22.5031,22.5031,22.4844,22.4844,20600.0
2005-06-16 12:25:00,36.07,36.08,36.07,36.08,4300.0,22.4844,22.4906,22.4844,22.4906,4300.0
2005-06-16 12:30:00,36.07,36.13,36.07,36.13,7900.0,22.4844,22.5218,22.4844,22.5218,7900.0
2005-06-16 12:35:00,36.13,36.17,36.13,36.17,7700.0,22.5218,22.5467,22.5218,22.5467,7700.0
2005-06-16 12:40:00,36.17,36.18,36.16,36.17,2000.0,22.5467,22.5529,22.5405,22.5467,2000.0
2005-06-16 12:45:00,36.18,36.18,36.17,36.17,2800.0,22.5529,22.5529,22.5467,22.5467,2800.0
2005-06-16 12:50:00,36.17,36.17,36.16,36.16,7300.0,22.5467,22.5467,22.5405,22.5405,7300.0
2005-06-16 12:55:00,36.16,36.17,36.16,36.16,5600.0,22.5405,22.5467,22.5405,22.5405,5600.0
2005-06-16 13:00:00,36.16,36.17,36.14,36.17,17200.0,22.5405,22.5467,22.528,22.5467,17200.0
2005-06-16 13:05:00,36.16,36.19,36.16,36.18,7200.0,22.5405,22.5592,22.5405,22.5529,7200.0
2005-06-16 13:10:00,36.19,36.19,36.17,36.19,6700.0,22.5592,22.5592,22.5467,22.5592,6700.0
2005-06-16 13:15:00,36.19,36.19,36.18,36.18,6500.0,22.5592,22.5592,22.5529,22.5529,6500.0
2005-06-16 13:20:00,36.18,36.18,36.17,36.18,8400.0,22.5529,22.5529,22.5467,22.5529,8400.0
2005-06-16 13:25:00,36.18,36.18,36.17,36.18,11300.0,22.5529,22.5529,22.5467,22.5529,11300.0
2005-06-16 13:30:00,36.18,36.2,36.17,36.2,23400.0,22.5529,22.5654,22.5467,22.5654,23400.0
2005-06-16 13:35:00,36.2,36.26,36.2,36.25,21100.0,22.5654,22.6028,22.5654,22.5966,21100.0
2005-06-16 13:40:00,36.24,36.25,36.23,36.23,5900.0,22.5903,22.5966,22.5841,22.5841,5900.0
2005-06-16 13:45:00,36.23,36.23,36.16,36.16,29100.0,22.5841,22.5841,22.5405,22.5405,29100.0
2005-06-16 13:50:00,36.16,36.16,36.14,36.15,12900.0,22.5405,22.5405,22.528,22.5342,12900.0
2005-06-16 13:55:00,36.15,36.16,36.14,36.15,10400.0,22.5342,22.5405,22.528,22.5342,10400.0
2005-06-16 14:00:00,36.15,36.16,36.14,36.14,29600.0,22.5342,22.5405,22.528,22.528,29600.0
2005-06-16 14:05:00,36.14,36.17,36.14,36.15,60100.0,22.528,22.5467,22.528,22.5342,60100.0
2005-06-16 14:10:00,36.15,36.15,36.12,36.13,6300.0,22.5342,22.5342,22.5155,22.5218,6300.0
2005-06-16 14:15:00,36.14,36.15,36.13,36.14,10500.0,22.528,22.5342,22.5218,22.528,10500.0
2005-06-16 14:20:00,36.14,36.15,36.14,36.15,21500.0,22.528,22.5342,22.528,22.5342,21500.0
2005-06-16 14:25:00,36.14,36.15,36.14,36.15,10800.0,22.528,22.5342,22.528,22.5342,10800.0
2005-06-16 14:30:00,36.15,36.15,36.14,36.15,14600.0,22.5342,22.5342,22.528,22.5342,14600.0
2005-06-16 14:35:00,36.14,36.15,36.13,36.14,6500.0,22.528,22.5342,22.5218,22.528,6500.0
2005-06-16 14:40:00,36.14,36.16,36.14,36.15,12800.0,22.528,22.5405,22.528,22.5342,12800.0
2005-06-16 14:45:00,36.16,36.17,36.14,36.14,20900.0,22.5405,22.5467,22.528,22.528,20900.0
2005-06-16 14:50:00,36.15,36.15,36.14,36.15,14900.0,22.5342,22.5342,22.528,22.5342,14900.0
2005-06-16 14:55:00,36.15,36.15,36.14,36.15,8200.0,22.5342,22.5342,22.528,22.5342,8200.0
2005-06-16 15:00:00,36.15,36.15,36.14,36.15,20500.0,22.5342,22.5342,22.528,22.5342,20500.0
2005-06-16 15:05:00,36.15,36.15,36.14,36.15,42100.0,22.5342,22.5342,22.528,22.5342,42100.0
2005-06-16 15:10:00,36.15,36.16,36.15,36.15,3600.0,22.5342,22.5405,22.5342,22.5342,3600.0
2005-06-16 15:15:00,36.15,36.18,36.15,36.16,16500.0,22.5342,22.5529,22.5342,22.5405,16500.0
2005-06-16 15:20:00,36.16,36.2,36.15,36.2,12000.0,22.5405,22.5654,22.5342,22.5654,12000.0
2005-06-16 15:25:00,36.21,36.27,36.21,36.22,19000.0,22.5716,22.609,22.5716,22.5779,19000.0
2005-06-16 15:30:00,36.22,36.26,36.22,36.25,20300.0,22.5779,22.6028,22.5779,22.5966,20300.0
2005-06-16 15:35:00,36.25,36.25,36.24,36.25,22000.0,22.5966,22.5966,22.5903,22.5966,22000.0
2005-06-16 15:40:00,36.25,36.28,36.24,36.28,20200.0,22.5966,22.6153,22.5903,22.6153,20200.0
2005-06-16 15:45:00,36.28,36.3,36.27,36.27,27900.0,22.6153,22.6278,22.609,22.609,27900.0
2005-06-16 15:50:00,36.27,36.29,36.25,36.25,23000.0,22.609,22.6215,22.5966,22.5966,23000.0
2005-06-16 15:55:00,36.26,36.28,36.22,36.24,31400.0,22.6028,22.6153,22.5779,22.5903,31400.0
2005-06-17 09:30:00,36.5,36.5,36.3,36.35,412700.0,22.7524,22.7524,22.6278,22.6589,412700.0
2005-06-17 09:35:00,36.39,36.4,36.29,36.3,45000.0,22.6839,22.6901,22.6215,22.6278,45000.0
2005-06-17 09:40:00,36.3,36.35,36.26,36.28,29000.0,22.6278,22.6589,22.6028,22.6153,29000.0
2005-06-17 09:45:00,36.28,36.4,36.28,36.4,42000.0,22.6153,22.6901,22.6153,22.6901,42000.0
2005-06-17 09:50:00,36.39,36.4,36.33,36.33,41900.0,22.6839,22.6901,22.6465,22.6465,41900.0
2005-06-17 09:55:00,36.33,36.49,36.33,36.48,23600.0,22.6465,22.7462,22.6465,22.74,23600.0
2005-06-17 10:00:00,36.48,36.48,36.43,36.44,43900.0,22.74,22.74,22.7088,22.715,43900.0
2005-06-17 10:05:00,36.44,36.44,36.4,36.44,49000.0,22.715,22.715,22.6901,22.715,49000.0
2005-06-17 10:10:00,36.44,36.5,36.43,36.48,59800.0,22.715,22.7524,22.7088,22.74,59800.0
2005-06-17 10:15:00,36.48,36.48,36.44,36.47,14300.0,22.74,22.74,22.715,22.7337,14300.0
2005-06-17 10:20:00,36.47,36.5,36.46,36.5,17500.0,22.7337,22.7524,22.7275,22.7524,17500.0
2005-06-17 10:25:00,36.5,36.54,36.5,36.5,12300.0,22.7524,22.7774,22.7524,22.7524,12300.0
2005-06-17 10:30:00,36.5,36.5,36.49,36.49,23900.0,22.7524,22.7524,22.7462,22.7462,23900.0
2005-06-17 10:35:00,36.5,36.5,36.49,36.49,23300.0,22.7524,22.7524,22.7462,22.7462,23300.0
2005-06-17 10:40:00,36.48,36.49,36.48,36.49,12300.0,22.74,22.7462,22.74,22.7462,12300.0
2005-06-17 10:45:00,36.49,36.5,36.48,36.49,7900.0,22.7462,22.7524,22.74,22.7462,7900.0
2005-06-17 10:50:00,36.5,36.51,36.49,36.49,37300.0,22.7524,22.7587,22.7462,22.7462,37300.0
2005-06-17 10:55:00,36.5,36.5,36.47,36.49,39600.0,22.7524,22.7524,22.7337,22.7462,39600.0
2005-06-17 11:00:00,36.49,36.51,36.47,36.48,24300.0,22.7462,22.7587,22.7337,22.74,24300.0
2005-06-17 11:05:00,36.48,36.52,36.48,36.49,28900.0,22.74,22.7649,22.74,22.7462,28900.0
2005-06-17 11:10:00,36.49,36.5,36.48,36.48,7800.0,22.7462,22.7524,22.74,22.74,7800.0
2005-06-17 11:15:00,36.49,36.49,36.48,36.49,5800.0,22.7462,22.7462,22.74,22.7462,5800.0
2005-06-17 11:20:00,36.49,36.5,36.48,36.5,9000.0,22.7462,22.7524,22.74,22.7524,9000.0
2005-06-17 11:25:00,36.49,36.49,36.48,36.48,6000.0,22.7462,22.7462,22.74,22.74,6000.0
2005-06-17 11:30:00,36.48,36.5,36.48,36.5,25100.0,22.74,22.7524,22.74,22.7524,25100.0
2005-06-17 11:35:00,36.49,36.49,36.45,36.45,33400.0,22.7462,22.7462,22.7213,22.7213,33400.0
2005-06-17 11:40:00,36.45,36.47,36.44,36.45,8700.0,22.7213,22.7337,22.715,22.7213,8700.0
2005-06-17 11:45:00,36.46,36.46,36.44,36.44,13100.0,22.7275,22.7275,22.715,22.715,13100.0
2005-06-17 11:50:00,36.45,36.45,36.43,36.45,9000.0,22.7213,22.7213,22.7088,22.7213,9000.0
2005-06-17 11:55:00,36.45,36.47,36.44,36.47,8700.0,22.7213,22.7337,22.715,22.7337,8700.0
2005-06-17 12:00:00,36.47,36.48,36.45,36.46,11000.0,22.7337,22.74,22.7213,22.7275,11000.0
2005-06-17 12:05:00,36.45,36.46,36.43,36.43,6100.0,22.7213,22.7275,22.7088,22.7088,6100.0
2005-06-17 12:10:00,36.45,36.45,36.44,36.45,2300.0,22.7213,22.7213,22.715,22.7213,2300.0
2005-06-17 12:15:00,36.45,36.45,36.44,36.44,3300.0,22.7213,22.7213,22.715,22.715,3300.0
2005-06-17 12:20:00,36.45,36.45,36.43,36.44,2000.0,22.7213,22.7213,22.7088,22.715,2000.0
2005-06-17 12:25:00,36.44,36.45,36.43,36.45,3600.0,22.715,22.7213,22.7088,22.7213,3600.0
2005-06-17 12:30:00,36.45,36.48,36.45,36.47,17100.0,22.7213,22.74,22.7213,22.7337,17100.0
2005-06-17 12:35:00,36.46,36.48,36.46,36.48,4000.0,22.7275,22.74,22.7275,22.74,4000.0
2005-06-17 12:40:00,36.48,36.49,36.47,36.47,2500.0,22.74,22.7462,22.7337,22.7337,2500.0
2005-06-17 12:45:00,36.48,36.48,36.45,36.46,10400.0,22.74,22.74,22.7213,22.7275,10400.0
2005-06-17 12:50:00,36.46,36.46,36.46,36.46,16100.0,22.7275,22.7275,22.7275,22.7275,16100.0
2005-06-17 12:55:00,36.46,36.46,36.45,36.46,17700.0,22.7275,22.7275,22.7213,22.7275,17700.0
2005-06-17 13:00:00,36.47,36.48,36.46,36.46,4700.0,22.7337,22.74,22.7275,22.7275,4700.0
2005-06-17 13:05:00,36.46,36.47,36.45,36.46,9900.0,22.7275,22.7337,22.7213,22.7275,9900.0
2005-06-17 13:10:00,36.45,36.47,36.45,36.47,20900.0,22.7213,22.7337,22.7213,22.7337,20900.0
2005-06-17 13:15:00,36.47,36.49,36.47,36.48,4500.0,22.7337,22.7462,22.7337,22.74,4500.0
2005-06-17 13:20:00,36.49,36.49,36.47,36.49,7000.0,22.7462,22.7462,22.7337,22.7462,7000.0
2005-06-17 13:25:00,36.49,36.49,36.46,36.47,11100.0,22.7462,22.7462,22.7275,22.7337,11100.0
2005-06-17 13:30:00,36.47,36.5,36.47,36.5,7400.0,22.7337,22.7524,22.7337,22.7524,7400.0
2005-06-17 13:35:00,36.5,36.5,36.46,36.49,12700.0,22.7524,22.7524,22.7275,22.7462,12700.0
2005-06-17 13:40:00,36.49,36.5,36.48,36.5,8300.0,22.7462,22.7524,22.74,22.7524,8300.0
2005-06-17 13:45:00,36.49,36.5,36.49,36.49,6500.0,22.7462,22.7524,22.7462,22.7462,6500.0
2005-06-17 13:50:00,36.49,36.5,36.48,36.5,7700.0,22.7462,22.7524,22.74,22.7524,7700.0
2005-06-17 13:55:00,36.49,36.49,36.47,36.48,9000.0,22.7462,22.7462,22.7337,22.74,9000.0
2005-06-17 14:00:00,36.49,36.49,36.47,36.49,10900.0,22.7462,22.7462,22.7337,22.7462,10900.0
2005-06-17 14:05:00,36.48,36.5,36.47,36.5,13000.0,22.74,22.7524,22.7337,22.7524,13000.0
2005-06-17 14:10:00,36.5,36.5,36.47,36.47,8800.0,22.7524,22.7524,22.7337,22.7337,8800.0
2005-06-17 14:15:00,36.48,36.49,36.47,36.49,5800.0,22.74,22.7462,22.7337,22.7462,5800.0
2005-06-17 14:20:00,36.49,36.49,36.48,36.49,19800.0,22.7462,22.7462,22.74,22.7462,19800.0
2005-06-17 14:25:00,36.49,36.5,36.48,36.49,15600.0,22.7462,22.7524,22.74,22.7462,15600.0
2005-06-17 14:30:00,36.49,36.5,36.48,36.48,16400.0,22.7462,22.7524,22.74,22.74,16400.0
2005-06-17 14:35:00,36.49,36.49,36.47,36.47,17100.0,22.7462,22.7462,22.7337,22.7337,17100.0
2005-06-17 14:40:00,36.47,36.47,36.43,36.43,23700.0,22.7337,22.7337,22.7088,22.7088,23700.0
2005-06-17 14:45:00,36.42,36.45,36.41,36.45,24300.0,22.7026,22.7213,22.6963,22.7213,24300.0
2005-06-17 14:50:00,36.44,36.45,36.44,36.44,12500.0,22.715,22.7213,22.715,22.715,12500.0
2005-06-17 14:55:00,36.44,36.46,36.44,36.45,9400.0,22.715,22.7275,22.715,22.7213,9400.0
2005-06-17 15:00:00,36.45,36.47,36.44,36.46,7600.0,22.7213,22.7337,22.715,22.7275,7600.0
2005-06-17 15:05:00,36.47,36.48,36.46,36.47,24000.0,22.7337,22.74,22.7275,22.7337,24000.0
2005-06-17 15:10:00,36.47,36.48,36.46,36.47,17000.0,22.7337,22.74,22.7275,22.7337,17000.0
2005-06-17 15:15:00,36.48,36.48,36.46,36.47,14500.0,22.74,22.74,22.7275,22.7337,14500.0
2005-06-17 15:20:00,36.47,36.5,36.46,36.49,11400.0,22.7337,22.7524,22.7275,22.7462,11400.0
2005-06-17 15:25:00,36.49,36.49,36.47,36.48,17600.0,22.7462,22.7462,22.7337,22.74,17600.0
2005-06-17 15:30:00,36.48,36.53,36.48,36.51,46600.0,22.74,22.7711,22.74,22.7587,46600.0
2005-06-17 15:35:00,36.5,36.51,36.49,36.5,30400.0,22.7524,22.7587,22.7462,22.7524,30400.0
2005-06-17 15:40:00,36.5,36.5,36.47,36.48,16800.0,22.7524,22.7524,22.7337,22.74,16800.0
2005-06-17 15:45:00,36.48,36.48,36.44,36.44,32600.0,22.74,22.74,22.715,22.715,32600.0
2005-06-17 15:50:00,36.45,36.45,36.37,36.37,46700.0,22.7213,22.7213,22.6714,22.6714,46700.0
2005-06-17 15:55:00,36.37,36.37,36.27,36.32,161800.0,22.6714,22.6714,22.609,22.6402,161800.0
2005-06-20 09:30:00,36.1,36.16,36.09,36.11,56400.0,22.5031,22.5405,22.4968,22.5093,56400.0
2005-06-20 09:35:00,36.11,36.18,36.1,36.18,14700.0,22.5093,22.5529,22.5031,22.5529,14700.0
2005-06-20 09:40:00,36.15,36.21,36.1,36.2,26600.0,22.5342,22.5716,22.5031,22.5654,26600.0
2005-06-20 09:45:00,36.2,36.29,36.2,36.25,18500.0,22.5654,22.6215,22.5654,22.5966,18500.0
2005-06-20 09:50:00,36.26,36.26,36.19,36.2,16700.0,22.6028,22.6028,22.5592,22.5654,16700.0
2005-06-20 09:55:00,36.2,36.32,36.2,36.32,25600.0,22.5654,22.6402,22.5654,22.6402,25600.0
2005-06-20 10:00:00,36.32,36.39,36.32,36.38,24700.0,22.6402,22.6839,22.6402,22.6776,24700.0
2005-06-20 10:05:00,36.38,36.41,36.34,36.34,35500.0,22.6776,22.6963,22.6527,22.6527,35500.0
2005-06-20 10:10:00,36.34,36.36,36.34,36.34,10000.0,22.6527,22.6652,22.6527,22.6527,10000.0
2005-06-20 10:15:00,36.35,36.37,36.34,36.37,18200.0,22.6589,22.6714,22.6527,22.6714,18200.0
2005-06-20 10:20:00,36.36,36.38,36.35,36.37,32100.0,22.6652,22.6776,22.6589,22.6714,32100.0
2005-06-20 10:25:00,36.37,36.4,36.37,36.39,10100.0,22.6714,22.6901,22.6714,22.6839,10100.0
2005-06-20 10:30:00,36.39,36.39,36.35,36.35,23100.0,22.6839,22.6839,22.6589,22.6589,23100.0
2005-06-20 10:35:00,36.36,36.46,36.36,36.46,37500.0,22.6652,22.7275,22.6652,22.7275,37500.0
2005-06-20 10:40:00,36.45,36.46,36.42,36.43,12000.0,22.7213,22.7275,22.7026,22.7088,12000.0
2005-06-20 10:45:00,36.44,36.45,36.43,36.43,18000.0,22.715,22.7213,22.7088,22.7088,18000.0
2005-06-20 10:50:00,36.43,36.44,36.43,36.44,15500.0,22.7088,22.715,22.7088,22.715,15500.0
2005-06-20 10:55:00,36.44,36.47,36.43,36.47,13400.0,22.715,22.7337,22.7088,22.7337,13400.0
2005-06-20 11:00:00,36.48,36.5,36.48,36.5,16100.0,22.74,22.7524,22.74,22.7524,16100.0
2005-06-20 11:05:00,36.5,36.53,36.49,36.49,21300.0,22.7524,22.7711,22.7462,22.7462,21300.0
2005-06-20 11:10:00,36.49,36.52,36.49,36.49,30200.0,22.7462,22.7649,22.7462,22.7462,30200.0
2005-06-20 11:15:00,36.5,36.5,36.48,36.48,23900.0,22.7524,22.7524,22.74,22.74,23900.0
2005-06-20 11:20:00,36.49,36.49,36.48,36.48,70500.0,22.7462,22.7462,22.74,22.74,70500.0
2005-06-20 11:25:00,36.49,36.51,36.48,36.51,15800.0,22.7462,22.7587,22.74,22.7587,15800.0
2005-06-20 11:30:00,36.51,36.53,36.51,36.52,32400.0,22.7587,22.7711,22.7587,22.7649,32400.0
2005-06-20 11:35:00,36.51,36.53,36.51,36.53,4700.0,22.7587,22.7711,22.7587,22.7711,4700.0
2005-06-20 11:40:00,36.53,36.54,36.51,36.52,5000.0,22.7711,22.7774,22.7587,22.7649,5000.0
2005-06-20 11:45:00,36.52,36.54,36.52,36.53,6900.0,22.7649,22.7774,22.7649,22.7711,6900.0
2005-06-20 11:50:00,36.53,36.54,36.53,36.54,6800.0,22.7711,22.7774,22.7711,22.7774,6800.0
2005-06-20 11:55:00,36.54,36.56,36.53,36.55,17500.0,22.7774,22.7898,22.7711,22.7836,17500.0
2005-06-20 12:00:00,36.56,36.58,36.54,36.57,19900.0,22.7898,22.8023,22.7774,22.7961,19900.0
2005-06-20 12:05:00,36.58,36.6,36.58,36.58,12200.0,22.8023,22.8148,22.8023,22.8023,12200.0
2005-06-20 12:10:00,36.58,36.58,36.54,36.56,17300.0,22.8023,22.8023,22.7774,22.7898,17300.0
2005-06-20 12:15:00,36.56,36.59,36.55,36.58,7100.0,22.7898,22.8085,22.7836,22.8023,7100.0
2005-06-20 12:20:00,36.59,36.59,36.57,36.58,8600.0,22.8085,22.8085,22.7961,22.8023,8600.0
2005-06-20 12:25:00,36.58,36.61,36.56,36.57,14000.0,22.8023,22.821,22.7898,22.7961,14000.0
2005-06-20 12:30:00,36.57,36.63,36.57,36.63,7200.0,22.7961,22.8335,22.7961,22.8335,7200.0
2005-06-20 12:35:00,36.64,36.66,36.62,36.62,16200.0,22.8397,22.8522,22.8272,22.8272,16200.0
2005-06-20 12:40:00,36.64,36.66,36.64,36.65,4800.0,22.8397,22.8522,22.8397,22.8459,4800.0
2005-06-20 12:45:00,36.66,36.66,36.62,36.62,11500.0,22.8522,22.8522,22.8272,22.8272,11500.0
2005-06-20 12:50:00,36.62,36.62,36.58,36.59,9100.0,22.8272,22.8272,22.8023,22.8085,9100.0
2005-06-20 12:55:00,36.59,36.61,36.58,36.61,39100.0,22.8085,22.821,22.8023,22.821,39100.0
2005-06-20 13:00:00,36.61,36.61,36.57,36.57,23300.0,22.821,22.821,22.7961,22.7961,23300.0
2005-06-20 13:05:00,36.58,36.64,36.58,36.61,16500.0,22.8023,22.8397,22.8023,22.821,16500.0
2005-06-20 13:10:00,36.62,36.62,36.57,36.59,10500.0,22.8272,22.8272,22.7961,22.8085,10500.0
2005-06-20 13:15:00,36.6,36.6,36.56,36.56,13100.0,22.8148,22.8148,22.7898,22.7898,13100.0
2005-06-20 13:20:00,36.56,36.58,36.56,36.57,18300.0,22.7898,22.8023,22.7898,22.7961,18300.0
2005-06-20 13:25:00,36.56,36.57,36.55,36.56,9600.0,22.7898,22.7961,22.7836,22.7898,9600.0
2005-06-20 13:30:00,36.56,36.57,36.54,36.57,16300.0,22.7898,22.7961,22.7774,22.7961,16300.0
2005-06-20 13:35:00,36.57,36.6,36.57,36.59,8900.0,22.7961,22.8148,22.7961,22.8085,8900.0
2005-06-20 13:40:00,36.6,36.63,36.59,36.62,15100.0,22.8148,22.8335,22.8085,22.8272,15100.0
2005-06-20 13:45:00,36.62,36.68,36.62,36.68,35800.0,22.8272,22.8646,22.8272,22.8646,35800.0
2005-06-20 13:50:00,36.69,36.69,36.65,36.69,15500.0,22.8709,22.8709,22.8459,22.8709,15500.0
2005-06-20 13:55:00,36.7,36.7,36.67,36.68,41800.0,22.8771,22.8771,22.8584,22.8646,41800.0
2005-06-20 14:00:00,36.69,36.73,36.69,36.71,31100.0,22.8709,22.8958,22.8709,22.8833,31100.0
2005-06-20 14:05:00,36.72,36.73,36.71,36.72,21900.0,22.8896,22.8958,22.8833,22.8896,21900.0
2005-06-20 14:10:00,36.72,36.73,36.7,36.72,14200.0,22.8896,22.8958,22.8771,22.8896,14200.0
2005-06-20 14:15:00,36.73,36.73,36.7,36.7,19000.0,22.8958,22.8958,22.8771,22.8771,19000.0
2005-06-20 14:20:00,36.71,36.73,36.69,36.7,20300.0,22.8833,22.8958,22.8709,22.8771,20300.0
2005-06-20 14:25:00,36.71,36.74,36.7,36.74,37900.0,22.8833,22.902,22.8771,22.902,37900.0
2005-06-20 14:30:00,36.75,36.75,36.65,36.67,49700.0,22.9083,22.9083,22.8459,22.8584,49700.0
2005-06-20 14:35:00,36.67,36.76,36.67,36.74,28700.0,22.8584,22.9145,22.8584,22.902,28700.0
2005-06-20 14:40:00,36.75,36.78,36.73,36.77,14200.0,22.9083,22.927,22.8958,22.9207,14200.0
2005-06-20 14:45:00,36.77,36.81,36.76,36.81,9900.0,22.9207,22.9457,22.9145,22.9457,9900.0
2005-06-20 14:50:00,36.82,36.86,36.81,36.84,24300.0,22.9519,22.9768,22.9457,22.9644,24300.0
2005-06-20 14:55:00,36.84,36.87,36.82,36.87,19100.0,22.9644,22.9831,22.9519,22.9831,19100.0
2005-06-20 15:00:00,36.87,36.9,36.85,36.9,47200.0,22.9831,23.0018,22.9706,23.0018,47200.0
2005-06-20 15:05:00,36.9,36.97,36.9,36.94,25800.0,23.0018,23.0454,23.0018,23.0267,25800.0
2005-06-20 15:10:00,36.93,36.96,36.89,36.94,20800.0,23.0205,23.0392,22.9955,23.0267,20800.0
2005-06-20 15:15:00,36.92,36.98,36.92,36.96,17700.0,23.0142,23.0516,23.0142,23.0392,17700.0
2005-06-20 15:20:00,36.96,36.97,36.92,36.93,19000.0,23.0392,23.0454,23.0142,23.0205,19000.0
2005-06-20 15:25:00,36.93,36.95,36.9,36.9,67400.0,23.0205,23.0329,23.0018,23.0018,67400.0
2005-06-20 15:30:00,36.9,36.92,36.88,36.89,50600.0,23.0018,23.0142,22.9893,22.9955,50600.0
2005-06-20 15:35:00,36.89,36.89,36.8,36.86,67500.0,22.9955,22.9955,22.9394,22.9768,67500.0
2005-06-20 15:40:00,36.87,36.9,36.83,36.83,45100.0,22.9831,23.0018,22.9581,22.9581,45100.0
2005-06-20 15:45:00,36.83,36.83,36.75,36.79,67500.0,22.9581,22.9581,22.9083,22.9332,67500.0
2005-06-20 15:50:00,36.79,36.84,36.78,36.82,51100.0,22.9332,22.9644,22.927,22.9519,51100.0
2005-06-20 15:55:00,36.82,36.85,36.81,36.81,43700.0,22.9519,22.9706,22.9457,22.9457,43700.0
2005-06-21 09:30:00,36.66,36.79,36.66,36.79,46900.0,22.8522,22.9332,22.8522,22.9332,46900.0
2005-06-21 09:35:00,36.8,36.85,36.8,36.81,30300.0,22.9394,22.9706,22.9394,22.9457,30300.0
2005-06-21 09:40:00,36.82,36.85,36.8,36.84,6300.0,22.9519,22.9706,22.9394,22.9644,6300.0
2005-06-21 09:45:00,36.83,36.83,36.75,36.81,20600.0,22.9581,22.9581,22.9083,22.9457,20600.0
2005-06-21 09:50:00,36.81,36.83,36.8,36.8,14500.0,22.9457,22.9581,22.9394,22.9394,14500.0
2005-06-21 09:55:00,36.79,36.79,36.68,36.68,14000.0,22.9332,22.9332,22.8646,22.8646,14000.0
2005-06-21 10:00:00,36.68,36.71,36.66,36.69,19900.0,22.8646,22.8833,22.8522,22.8709,19900.0
2005-06-21 10:05:00,36.67,36.67,36.64,36.65,22200.0,22.8584,22.8584,22.8397,22.8459,22200.0
2005-06-21 10:10:00,36.65,36.7,36.65,36.69,11700.0,22.8459,22.8771,22.8459,22.8709,11700.0
2005-06-21 10:15:00,36.69,36.73,36.68,36.71,16800.0,22.8709,22.8958,22.8646,22.8833,16800.0
2005-06-21 10:20:00,36.72,36.74,36.71,36.72,4100.0,22.8896,22.902,22.8833,22.8896,4100.0
2005-06-21 10:25:00,36.72,36.8,36.72,36.8,15400.0,22.8896,22.9394,22.8896,22.9394,15400.0
2005-06-21 10:30:00,36.8,36.85,36.8,36.83,28000.0,22.9394,22.9706,22.9394,22.9581,28000.0
2005-06-21 10:35:00,36.83,36.84,36.78,36.81,27500.0,22.9581,22.9644,22.927,22.9457,27500.0
2005-06-21 10:40:00,36.81,36.84,36.79,36.83,27600.0,22.9457,22.9644,22.9332,22.9581,27600.0
2005-06-21 10:45:00,36.83,36.86,36.83,36.85,3200.0,22.9581,22.9768,22.9581,22.9706,3200.0
2005-06-21 10:50:00,36.84,36.88,36.84,36.87,10700.0,22.9644,22.9893,22.9644,22.9831,10700.0
2005-06-21 10:55:00,36.86,36.92,36.86,36.92,78700.0,22.9768,23.0142,22.9768,23.0142,78700.0
2005-06-21 11:00:00,36.93,36.94,36.89,36.9,120800.0,23.0205,23.0267,22.9955,23.0018,120800.0
2005-06-21 11:05:00,36.89,36.92,36.89,36.9,19900.0,22.9955,23.0142,22.9955,23.0018,19900.0
2005-06-21 11:10:00,36.89,36.91,36.88,36.89,16900.0,22.9955,23.008,22.9893,22.9955,16900.0
2005-06-21 11:15:00,36.89,36.92,36.89,36.9,13100.0,22.9955,23.0142,22.9955,23.0018,13100.0
2005-06-21 11:20:00,36.9,36.9,36.85,36.88,20200.0,23.0018,23.0018,22.9706,22.9893,20200.0
2005-06-21 11:25:00,36.87,36.87,36.85,36.85,29200.0,22.9831,22.9831,22.9706,22.9706,29200.0
2005-06-21 11:30:00,36.85,36.9,36.85,36.88,18800.0,22.9706,23.0018,22.9706,22.9893,18800.0
2005-06-21 11:35:00,36.88,36.92,36.88,36.92,6100.0,22.9893,23.0142,22.9893,23.0142,6100.0
2005-06-21 11:40:00,36.91,36.92,36.89,36.91,12700.0,23.008,23.0142,22.9955,23.008,12700.0
2005-06-21 11:45:00,36.91,36.92,36.89,36.91,9200.0,23.008,23.0142,22.9955,23.008,9200.0
2005-06-21 11:50:00,36.91,36.91,36.9,36.9,8800.0,23.008,23.008,23.0018,23.0018,8800.0
2005-06-21 11:55:00,36.9,36.91,36.9,36.9,6400.0,23.0018,23.008,23.0018,23.0018,6400.0
2005-06-21 12:00:00,36.91,36.91,36.89,36.9,7200.0,23.008,23.008,22.9955,23.0018,7200.0
2005-06-21 12:05:00,36.89,36.91,36.89,36.91,3700.0,22.9955,23.008,22.9955,23.008,3700.0
2005-06-21 12:10:00,36.9,36.91,36.89,36.9,13400.0,23.0018,23.008,22.9955,23.0018,13400.0
2005-06-21 12:15:00,36.91,36.91,36.9,36.9,32300.0,23.008,23.008,23.0018,23.0018,32300.0
2005-06-21 12:20:00,36.9,36.9,36.89,36.89,6900.0,23.0018,23.0018,22.9955,22.9955,6900.0
2005-06-21 12:25:00,36.89,36.9,36.86,36.87,10500.0,22.9955,23.0018,22.9768,22.9831,10500.0
2005-06-21 12:30:00,36.86,36.88,36.85,36.86,14700.0,22.9768,22.9893,22.9706,22.9768,14700.0
2005-06-21 12:35:00,36.86,36.89,36.85,36.89,29600.0,22.9768,22.9955,22.9706,22.9955,29600.0
2005-06-21 12:40:00,36.89,36.92,36.89,36.91,9300.0,22.9955,23.0142,22.9955,23.008,9300.0
2005-06-21 12:45:00,36.91,36.94,36.9,36.93,6300.0,23.008,23.0267,23.0018,23.0205,6300.0
2005-06-21 12:50:00,36.92,36.92,36.91,36.92,8500.0,23.0142,23.0142,23.008,23.0142,8500.0
2005-06-21 12:55:00,36.92,36.92,36.91,36.92,13300.0,23.0142,23.0142,23.008,23.0142,13300.0
2005-06-21 13:00:00,36.92,36.92,36.89,36.91,99700.0,23.0142,23.0142,22.9955,23.008,99700.0
2005-06-21 13:05:00,36.91,36.92,36.91,36.91,6600.0,23.008,23.0142,23.008,23.008,6600.0
2005-06-21 13:10:00,36.92,36.93,36.91,36.92,38500.0,23.0142,23.0205,23.008,23.0142,38500.0
2005-06-21 13:15:00,36.93,36.96,36.93,36.95,7500.0,23.0205,23.0392,23.0205,23.0329,7500.0
2005-06-21 13:20:00,36.95,36.97,36.93,36.96,9800.0,23.0329,23.0454,23.0205,23.0392,9800.0
2005-06-21 13:25:00,36.95,36.97,36.95,36.96,41500.0,23.0329,23.0454,23.0329,23.0392,41500.0
2005-06-21 13:30:00,36.96,36.96,36.95,36.95,44100.0,23.0392,23.0392,23.0329,23.0329,44100.0
2005-06-21 13:35:00,36.96,36.96,36.95,36.95,9200.0,23.0392,23.0392,23.0329,23.0329,9200.0
2005-06-21 13:40:00,36.96,37.05,36.96,37.04,27800.0,23.0392,23.0953,23.0392,23.089,27800.0
2005-06-21 13:45:00,37.04,37.1,37.03,37.07,24700.0,23.089,23.1264,23.0828,23.1077,24700.0
2005-06-21 13:50:00,37.08,37.08,37.02,37.03,30900.0,23.114,23.114,23.0766,23.0828,30900.0
2005-06-21 13:55:00,37.02,37.03,36.99,37.0,29700.0,23.0766,23.0828,23.0579,23.0641,29700.0
2005-06-21 14:00:00,36.99,37.02,36.98,37.02,28700.0,23.0579,23.0766,23.0516,23.0766,28700.0
2005-06-21 14:05:00,37.02,37.05,37.0,37.05,48600.0,23.0766,23.0953,23.0641,23.0953,48600.0
2005-06-21 14:10:00,37.06,37.1,37.05,37.08,29200.0,23.1015,23.1264,23.0953,23.114,29200.0
2005-06-21 14:15:00,37.08,37.11,37.05,37.11,21000.0,23.114,23.1327,23.0953,23.1327,21000.0
2005-06-21 14:20:00,37.1,37.12,37.09,37.11,10900.0,23.1264,23.1389,23.1202,23.1327,10900.0
2005-06-21 14:25:00,37.12,37.15,37.11,37.12,10400.0,23.1389,23.1576,23.1327,23.1389,10400.0
2005-06-21 14:30:00,37.12,37.14,37.09,37.13,17100.0,23.1389,23.1514,23.1202,23.1451,17100.0
2005-06-21 14:35:00,37.14,37.15,37.1,37.1,25900.0,23.1514,23.1576,23.1264,23.1264,25900.0
2005-06-21 14:40:00,37.11,37.13,37.11,37.12,10400.0,23.1327,23.1451,23.1327,23.1389,10400.0
2005-06-21 14:45:00,37.12,37.14,37.09,37.12,22700.0,23.1389,23.1514,23.1202,23.1389,22700.0
2005-06-21 14:50:00,37.12,37.13,37.11,37.13,15300.0,23.1389,23.1451,23.1327,23.1451,15300.0
2005-06-21 14:55:00,37.13,37.16,37.11,37.14,35700.0,23.1451,23.1638,23.1327,23.1514,35700.0
2005-06-21 15:00:00,37.14,37.15,37.12,37.12,13200.0,23.1514,23.1576,23.1389,23.1389,13200.0
2005-06-21 15:05:00,37.13,37.14,37.12,37.13,12800.0,23.1451,23.1514,23.1389,23.1451,12800.0
2005-06-21 15:10:00,37.13,37.14,37.09,37.12,18800.0,23.1451,23.1514,23.1202,23.1389,18800.0
2005-06-21 15:15:00,37.12,37.13,37.11,37.13,27300.0,23.1389,23.1451,23.1327,23.1451,27300.0
2005-06-21 15:20:00,37.11,37.14,37.11,37.13,25500.0,23.1327,23.1514,23.1327,23.1451,25500.0
2005-06-21 15:25:00,37.14,37.15,37.12,37.14,17900.0,23.1514,23.1576,23.1389,23.1514,17900.0
2005-06-21 15:30:00,37.14,37.15,37.11,37.12,31600.0,23.1514,23.1576,23.1327,23.1389,31600.0
2005-06-21 15:35:00,37.12,37.15,37.1,37.15,18400.0,23.1389,23.1576,23.1264,23.1576,18400.0
2005-06-21 15:40:00,37.14,37.14,37.12,37.14,17400.0,23.1514,23.1514,23.1389,23.1514,17400.0
2005-06-21 15:45:00,37.14,37.2,37.14,37.19,43400.0,23.1514,23.1888,23.1514,23.1825,43400.0
2005-06-21 15:50:00,37.19,37.2,37.13,37.13,34500.0,23.1825,23.1888,23.1451,23.1451,34500.0
2005-06-21 15:55:00,37.13,37.16,37.11,37.11,36500.0,23.1451,23.1638,23.1327,23.1327,36500.0
2005-06-22 09:30:00,37.23,37.3,37.21,37.3,33200.0,23.2075,23.2511,23.195,23.2511,33200.0
2005-06-22 09:35:00,37.33,37.33,37.11,37.11,20300.0,23.2698,23.2698,23.1327,23.1327,20300.0
2005-06-22 09:40:00,37.1,37.19,37.1,37.18,12000.0,23.1264,23.1825,23.1264,23.1763,12000.0
2005-06-22 09:45:00,37.2,37.23,37.12,37.12,34100.0,23.1888,23.2075,23.1389,23.1389,34100.0
2005-06-22 09:50:00,37.12,37.16,37.12,37.16,10800.0,23.1389,23.1638,23.1389,23.1638,10800.0
2005-06-22 09:55:00,37.17,37.21,37.13,37.15,11400.0,23.1701,23.195,23.1451,23.1576,11400.0
2005-06-22 10:00:00,37.15,37.23,37.12,37.23,40100.0,23.1576,23.2075,23.1389,23.2075,40100.0
2005-06-22 10:05:00,37.15,37.21,37.15,37.21,8900.0,23.1576,23.195,23.1576,23.195,8900.0
2005-06-22 10:10:00,37.21,37.21,37.18,37.19,8100.0,23.195,23.195,23.1763,23.1825,8100.0
2005-06-22 10:15:00,37.2,37.24,37.19,37.22,67500.0,23.1888,23.2137,23.1825,23.2012,67500.0
2005-06-22 10:20:00,37.2,37.26,37.2,37.24,23900.0,23.1888,23.2262,23.1888,23.2137,23900.0
2005-06-22 10:25:00,37.24,37.25,37.22,37.24,15200.0,23.2137,23.2199,23.2012,23.2137,15200.0
2005-06-22 10:30:00,37.24,37.28,37.22,37.26,19500.0,23.2137,23.2386,23.2012,23.2262,19500.0
2005-06-22 10:35:00,37.27,37.29,37.21,37.21,29700.0,23.2324,23.2449,23.195,23.195,29700.0
2005-06-22 10:40:00,37.21,37.24,37.15,37.15,25400.0,23.195,23.2137,23.1576,23.1576,25400.0
2005-06-22 10:45:00,37.15,37.16,37.13,37.13,13800.0,23.1576,23.1638,23.1451,23.1451,13800.0
2005-06-22 10:50:00,37.13,37.14,37.1,37.12,14500.0,23.1451,23.1514,23.1264,23.1389,14500.0
2005-06-22 10:55:00,37.13,37.14,37.12,37.13,7400.0,23.1451,23.1514,23.1389,23.1451,7400.0
2005-06-22 11:00:00,37.13,37.16,37.12,37.13,9900.0,23.1451,23.1638,23.1389,23.1451,9900.0
2005-06-22 11:05:00,37.13,37.14,37.11,37.14,9700.0,23.1451,23.1514,23.1327,23.1514,9700.0
2005-06-22 11:10:00,37.14,37.16,37.13,37.14,6700.0,23.1514,23.1638,23.1451,23.1514,6700.0
2005-06-22 11:15:00,37.15,37.17,37.14,37.15,7800.0,23.1576,23.1701,23.1514,23.1576,7800.0
2005-06-22 11:20:00,37.16,37.19,37.15,37.18,17200.0,23.1638,23.1825,23.1576,23.1763,17200.0
2005-06-22 11:25:00,37.19,37.21,37.17,37.19,6800.0,23.1825,23.195,23.1701,23.1825,6800.0
2005-06-22 11:30:00,37.2,37.21,37.17,37.21,37400.0,23.1888,23.195,23.1701,23.195,37400.0
2005-06-22 11:35:00,37.21,37.22,37.2,37.2,5000.0,23.195,23.2012,23.1888,23.1888,5000.0
2005-06-22 11:40:00,37.2,37.21,37.17,37.18,13800.0,23.1888,23.195,23.1701,23.1763,13800.0
2005-06-22 11:45:00,37.18,37.19,37.17,37.18,11100.0,23.1763,23.1825,23.1701,23.1763,11100.0
2005-06-22 11:50:00,37.19,37.19,37.17,37.17,7900.0,23.1825,23.1825,23.1701,23.1701,7900.0
2005-06-22 11:55:00,37.17,37.18,37.16,37.16,7600.0,23.1701,23.1763,23.1638,23.1638,7600.0
2005-06-22 12:00:00,37.16,37.16,37.13,37.14,20300.0,23.1638,23.1638,23.1451,23.1514,20300.0
2005-06-22 12:05:00,37.13,37.14,37.12,37.12,27600.0,23.1451,23.1514,23.1389,23.1389,27600.0
2005-06-22 12:10:00,37.12,37.17,37.11,37.15,21800.0,23.1389,23.1701,23.1327,23.1576,21800.0
2005-06-22 12:15:00,37.17,37.17,37.15,37.16,7100.0,23.1701,23.1701,23.1576,23.1638,7100.0
2005-06-22 12:20:00,37.17,37.17,37.13,37.13,9000.0,23.1701,23.1701,23.1451,23.1451,9000.0
2005-06-22 12:25:00,37.13,37.15,37.13,37.13,35500.0,23.1451,23.1576,23.1451,23.1451,35500.0
2005-06-22 12:30:00,37.13,37.13,37.11,37.12,6500.0,23.1451,23.1451,23.1327,23.1389,6500.0
2005-06-22 12:35:00,37.12,37.12,37.1,37.1,9000.0,23.1389,23.1389,23.1264,23.1264,9000.0
2005-06-22 12:40:00,37.1,37.12,37.1,37.11,8700.0,23.1264,23.1389,23.1264,23.1327,8700.0
2005-06-22 12:45:00,37.11,37.15,37.11,37.15,7900.0,23.1327,23.1576,23.1327,23.1576,7900.0
2005-06-22 12:50:00,37.16,37.17,37.15,37.15,8600.0,23.1638,23.1701,23.1576,23.1576,8600.0
2005-06-22 12:55:00,37.16,37.19,37.15,37.19,28700.0,23.1638,23.1825,23.1576,23.1825,28700.0
2005-06-22 13:00:00,37.18,37.22,37.18,37.2,11600.0,23.1763,23.2012,23.1763,23.1888,11600.0
2005-06-22 13:05:00,37.21,37.25,37.21,37.24,19700.0,23.195,23.2199,23.195,23.2137,19700.0
2005-06-22 13:10:00,37.25,37.25,37.2,37.21,12700.0,23.2199,23.2199,23.1888,23.195,12700.0
2005-06-22 13:15:00,37.22,37.22,37.2,37.21,26400.0,23.2012,23.2012,23.1888,23.195,26400.0
2005-06-22 13:20:00,37.2,37.21,37.2,37.21,13600.0,23.1888,23.195,23.1888,23.195,13600.0
2005-06-22 13:25:00,37.21,37.21,37.19,37.19,6900.0,23.195,23.195,23.1825,23.1825,6900.0
2005-06-22 13:30:00,37.19,37.19,37.18,37.18,9000.0,23.1825,23.1825,23.1763,23.1763,9000.0
2005-06-22 13:35:00,37.19,37.2,37.18,37.18,6900.0,23.1825,23.1888,23.1763,23.1763,6900.0
2005-06-22 13:40:00,37.18,37.2,37.18,37.2,5000.0,23.1763,23.1888,23.1763,23.1888,5000.0
2005-06-22 13:45:00,37.19,37.2,37.15,37.15,12500.0,23.1825,23.1888,23.1576,23.1576,12500.0
2005-06-22 13:50:00,37.15,37.15,37.13,37.14,13300.0,23.1576,23.1576,23.1451,23.1514,13300.0
2005-06-22 13:55:00,37.14,37.16,37.14,37.15,2700.0,23.1514,23.1638,23.1514,23.1576,2700.0
2005-06-22 14:00:00,37.15,37.15,37.07,37.09,24600.0,23.1576,23.1576,23.1077,23.1202,24600.0
2005-06-22 14:05:00,37.09,37.12,37.08,37.12,18100.0,23.1202,23.1389,23.114,23.1389,18100.0
2005-06-22 14:10:00,37.12,37.15,37.11,37.15,14600.0,23.1389,23.1576,23.1327,23.1576,14600.0
2005-06-22 14:15:00,37.15,37.16,37.15,37.16,7200.0,23.1576,23.1638,23.1576,23.1638,7200.0
2005-06-22 14:20:00,37.16,37.17,37.11,37.17,19800.0,23.1638,23.1701,23.1327,23.1701,19800.0
2005-06-22 14:25:00,37.17,37.23,37.16,37.23,26800.0,23.1701,23.2075,23.1638,23.2075,26800.0
2005-06-22 14:30:00,37.25,37.25,37.22,37.22,10500.0,23.2199,23.2199,23.2012,23.2012,10500.0
2005-06-22 14:35:00,37.22,37.29,37.22,37.28,14400.0,23.2012,23.2449,23.2012,23.2386,14400.0
2005-06-22 14:40:00,37.28,37.28,37.25,37.27,23200.0,23.2386,23.2386,23.2199,23.2324,23200.0
2005-06-22 14:45:00,37.27,37.3,37.27,37.29,9300.0,23.2324,23.2511,23.2324,23.2449,9300.0
2005-06-22 14:50:00,37.29,37.34,37.27,37.34,26600.0,23.2449,23.276,23.2324,23.276,26600.0
2005-06-22 14:55:00,37.35,37.35,37.3,37.3,21100.0,23.2823,23.2823,23.2511,23.2511,21100.0
2005-06-22 15:00:00,37.31,37.36,37.3,37.35,13200.0,23.2573,23.2885,23.2511,23.2823,13200.0
2005-06-22 15:05:00,37.35,37.35,37.34,37.35,17400.0,23.2823,23.2823,23.276,23.2823,17400.0
2005-06-22 15:10:00,37.35,37.37,37.35,37.37,11900.0,23.2823,23.2947,23.2823,23.2947,11900.0
2005-06-22 15:15:00,37.37,37.39,37.36,37.39,37900.0,23.2947,23.3072,23.2885,23.3072,37900.0
2005-06-22 15:20:00,37.39,37.4,37.38,37.38,13000.0,23.3072,23.3134,23.301,23.301,13000.0
2005-06-22 15:25:00,37.38,37.38,37.36,37.37,10100.0,23.301,23.301,23.2885,23.2947,10100.0
2005-06-22 15:30:00,37.37,37.38,37.16,37.36,56000.0,23.2947,23.301,23.1638,23.2885,56000.0
2005-06-22 15:35:00,37.35,37.4,37.35,37.36,31000.0,23.2823,23.3134,23.2823,23.2885,31000.0
2005-06-22 15:40:00,37.36,37.37,37.33,37.36,40100.0,23.2885,23.2947,23.2698,23.2885,40100.0
2005-06-22 15:45:00,37.36,37.41,37.34,37.39,34000.0,23.2885,23.3197,23.276,23.3072,34000.0
2005-06-22 15:50:00,37.39,37.41,37.37,37.39,22100.0,23.3072,23.3197,23.2947,23.3072,22100.0
2005-06-22 15:55:00,37.39,37.41,37.39,37.4,57300.0,23.3072,23.3197,23.3072,23.3134,57300.0
2005-06-23 09:35:00,37.4,37.48,37.37,37.48,25700.0,23.3134,23.3633,23.2947,23.3633,25700.0
2005-06-23 09:40:00,37.49,37.53,37.39,37.42,39600.0,23.3695,23.3945,23.3072,23.3259,39600.0
2005-06-23 09:45:00,37.42,37.49,37.38,37.44,40900.0,23.3259,23.3695,23.301,23.3384,40900.0
2005-06-23 09:50:00,37.44,37.46,37.43,37.45,19200.0,23.3384,23.3508,23.3321,23.3446,19200.0
2005-06-23 09:55:00,37.45,37.46,37.39,37.42,54100.0,23.3446,23.3508,23.3072,23.3259,54100.0
2005-06-23 10:00:00,37.42,37.46,37.4,37.45,33600.0,23.3259,23.3508,23.3134,23.3446,33600.0
2005-06-23 10:05:00,37.46,37.57,37.43,37.54,79100.0,23.3508,23.4194,23.3321,23.4007,79100.0
2005-06-23 10:10:00,37.53,37.53,37.4,37.4,29600.0,23.3945,23.3945,23.3134,23.3134,29600.0
2005-06-23 10:15:00,37.41,37.42,37.38,37.42,70600.0,23.3197,23.3259,23.301,23.3259,70600.0
2005-06-23 10:20:00,37.4,37.51,37.4,37.49,17600.0,23.3134,23.382,23.3134,23.3695,17600.0
2005-06-23 10:25:00,37.49,37.5,37.48,37.5,7600.0,23.3695,23.3758,23.3633,23.3758,7600.0
2005-06-23 10:30:00,37.49,37.5,37.47,37.5,16500.0,23.3695,23.3758,23.3571,23.3758,16500.0
2005-06-23 10:35:00,37.5,37.5,37.46,37.47,17700.0,23.3758,23.3758,23.3508,23.3571,17700.0
2005-06-23 10:40:00,37.47,37.5,37.47,37.49,12100.0,23.3571,23.3758,23.3571,23.3695,12100.0
2005-06-23 10:45:00,37.5,37.51,37.49,37.51,7600.0,23.3758,23.382,23.3695,23.382,7600.0
2005-06-23 10:50:00,37.5,37.57,37.49,37.56,21600.0,23.3758,23.4194,23.3695,23.4132,21600.0
2005-06-23 10:55:00,37.57,37.6,37.53,37.53,28900.0,23.4194,23.4381,23.3945,23.3945,28900.0
2005-06-23 11:00:00,37.53,37.54,37.49,37.49,24500.0,23.3945,23.4007,23.3695,23.3695,24500.0
2005-06-23 11:05:00,37.5,37.54,37.49,37.54,20900.0,23.3758,23.4007,23.3695,23.4007,20900.0
2005-06-23 11:10:00,37.54,37.55,37.51,37.53,12300.0,23.4007,23.4069,23.382,23.3945,12300.0
2005-06-23 11:15:00,37.52,37.54,37.52,37.53,31400.0,23.3882,23.4007,23.3882,23.3945,31400.0
2005-06-23 11:20:00,37.52,37.6,37.51,37.59,26800.0,23.3882,23.4381,23.382,23.4319,26800.0
2005-06-23 11:25:00,37.59,37.59,37.52,37.52,16600.0,23.4319,23.4319,23.3882,23.3882,16600.0
2005-06-23 11:30:00,37.53,37.54,37.53,37.54,6600.0,23.3945,23.4007,23.3945,23.4007,6600.0
2005-06-23 11:35:00,37.53,37.62,37.53,37.62,9700.0,23.3945,23.4506,23.3945,23.4506,9700.0
2005-06-23 11:40:00,37.62,37.62,37.6,37.62,13000.0,23.4506,23.4506,23.4381,23.4506,13000.0
2005-06-23 11:45:00,37.62,37.68,37.62,37.68,21300.0,23.4506,23.488,23.4506,23.488,21300.0
2005-06-23 11:50:00,37.68,37.7,37.67,37.7,31100.0,23.488,23.5004,23.4817,23.5004,31100.0
2005-06-23 11:55:00,37.69,37.7,37.66,37.68,13600.0,23.4942,23.5004,23.4755,23.488,13600.0
2005-06-23 12:00:00,37.69,37.69,37.59,37.61,18600.0,23.4942,23.4942,23.4319,23.4443,18600.0
2005-06-23 12:05:00,37.62,37.67,37.61,37.67,10400.0,23.4506,23.4817,23.4443,23.4817,10400.0
2005-06-23 12:10:00,37.65,37.65,37.58,37.59,28000.0,23.4693,23.4693,23.4256,23.4319,28000.0
2005-06-23 12:15:00,37.59,37.65,37.58,37.64,17500.0,23.4319,23.4693,23.4256,23.463,17500.0
2005-06-23 12:20:00,37.65,37.68,37.64,37.67,21200.0,23.4693,23.488,23.463,23.4817,21200.0
2005-06-23 12:25:00,37.67,37.73,37.66,37.71,19700.0,23.4817,23.5191,23.4755,23.5067,19700.0
2005-06-23 12:30:00,37.73,37.76,37.71,37.76,6900.0,23.5191,23.5378,23.5067,23.5378,6900.0
2005-06-23 12:35:00,37.75,37.85,37.75,37.85,21800.0,23.5316,23.5939,23.5316,23.5939,21800.0
2005-06-23 12:40:00,37.83,37.86,37.83,37.85,15600.0,23.5815,23.6002,23.5815,23.5939,15600.0
2005-06-23 12:45:00,37.86,37.9,37.86,37.87,25600.0,23.6002,23.6251,23.6002,23.6064,25600.0
2005-06-23 12:50:00,37.87,37.89,37.85,37.86,12500.0,23.6064,23.6189,23.5939,23.6002,12500.0
2005-06-23 12:55:00,37.87,37.9,37.84,37.84,26900.0,23.6064,23.6251,23.5877,23.5877,26900.0
2005-06-23 13:00:00,37.84,37.84,37.81,37.81,24600.0,23.5877,23.5877,23.569,23.569,24600.0
2005-06-23 13:05:00,37.81,37.81,37.75,37.75,27800.0,23.569,23.569,23.5316,23.5316,27800.0
2005-06-23 13:10:00,37.75,37.75,37.69,37.72,25400.0,23.5316,23.5316,23.4942,23.5129,25400.0
2005-06-23 13:15:00,37.73,37.73,37.68,37.69,9800.0,23.5191,23.5191,23.488,23.4942,9800.0
2005-06-23 13:20:00,37.7,37.7,37.67,37.68,12600.0,23.5004,23.5004,23.4817,23.488,12600.0
2005-06-23 13:25:00,37.68,37.68,37.61,37.61,16000.0,23.488,23.488,23.4443,23.4443,16000.0
2005-06-23 13:30:00,37.6,37.61,37.57,37.58,38000.0,23.4381,23.4443,23.4194,23.4256,38000.0
2005-06-23 13:35:00,37.58,37.58,37.46,37.46,30600.0,23.4256,23.4256,23.3508,23.3508,30600.0
2005-06-23 13:40:00,37.47,37.48,37.41,37.47,22800.0,23.3571,23.3633,23.3197,23.3571,22800.0
2005-06-23 13:45:00,37.47,37.54,37.45,37.45,39900.0,23.3571,23.4007,23.3446,23.3446,39900.0
2005-06-23 13:50:00,37.45,37.45,37.33,37.42,56600.0,23.3446,23.3446,23.2698,23.3259,56600.0
2005-06-23 13:55:00,37.43,37.44,37.39,37.41,34500.0,23.3321,23.3384,23.3072,23.3197,34500.0
2005-06-23 14:00:00,37.4,37.42,37.37,37.41,12200.0,23.3134,23.3259,23.2947,23.3197,12200.0
2005-06-23 14:05:00,37.4,37.43,37.4,37.42,8100.0,23.3134,23.3321,23.3134,23.3259,8100.0
2005-06-23 14:10:00,37.43,37.45,37.41,37.42,17200.0,23.3321,23.3446,23.3197,23.3259,17200.0
2005-06-23 14:15:00,37.42,37.51,37.42,37.49,10300.0,23.3259,23.382,23.3259,23.3695,10300.0
2005-06-23 14:20:00,37.49,37.49,37.45,37.46,17200.0,23.3695,23.3695,23.3446,23.3508,17200.0
2005-06-23 14:25:00,37.45,37.46,37.42,37.43,24500.0,23.3446,23.3508,23.3259,23.3321,24500.0
2005-06-23 14:30:00,37.44,37.44,37.39,37.41,16600.0,23.3384,23.3384,23.3072,23.3197,16600.0
2005-06-23 14:35:00,37.42,37.44,37.42,37.44,15700.0,23.3259,23.3384,23.3259,23.3384,15700.0
2005-06-23 14:40:00,37.45,37.45,37.41,37.45,25000.0,23.3446,23.3446,23.3197,23.3446,25000.0
2005-06-23 14:45:00,37.44,37.45,37.43,37.45,10700.0,23.3384,23.3446,23.3321,23.3446,10700.0
2005-06-23 14:50:00,37.45,37.46,37.39,37.43,21800.0,23.3446,23.3508,23.3072,23.3321,21800.0
2005-06-23 14:55:00,37.43,37.44,37.41,37.43,18500.0,23.3321,23.3384,23.3197,23.3321,18500.0
2005-06-23 15:00:00,37.43,37.43,37.4,37.41,10900.0,23.3321,23.3321,23.3134,23.3197,10900.0
2005-06-23 15:05:00,37.41,37.41,37.31,37.34,24400.0,23.3197,23.3197,23.2573,23.276,24400.0
2005-06-23 15:10:00,37.34,37.4,37.34,37.39,9300.0,23.276,23.3134,23.276,23.3072,9300.0
2005-06-23 15:15:00,37.4,37.41,37.38,37.41,21400.0,23.3134,23.3197,23.301,23.3197,21400.0
2005-06-23 15:20:00,37.41,37.41,37.38,37.39,22200.0,23.3197,23.3197,23.301,23.3072,22200.0
2005-06-23 15:25:00,37.39,37.4,37.35,37.37,28500.0,23.3072,23.3134,23.2823,23.2947,28500.0
2005-06-23 15:30:00,37.36,37.4,37.36,37.4,31900.0,23.2885,23.3134,23.2885,23.3134,31900.0
2005-06-23 15:35:00,37.39,37.44,37.39,37.43,30400.0,23.3072,23.3384,23.3072,23.3321,30400.0
2005-06-23 15:40:00,37.43,37.48,37.42,37.48,25100.0,23.3321,23.3633,23.3259,23.3633,25100.0
2005-06-23 15:45:00,37.48,37.53,37.48,37.52,29700.0,23.3633,23.3945,23.3633,23.3882,29700.0
2005-06-23 15:50:00,37.51,37.53,37.47,37.47,55500.0,23.382,23.3945,23.3571,23.3571,55500.0
2005-06-23 15:55:00,37.48,37.48,37.45,37.48,38100.0,23.3633,23.3633,23.3446,23.3633,38100.0
2005-06-24 09:30:00,37.41,37.41,37.28,37.3,33400.0,23.3197,23.3197,23.2386,23.2511,33400.0
2005-06-24 09:35:00,37.29,37.46,37.28,37.46,22000.0,23.2449,23.3508,23.2386,23.3508,22000.0
2005-06-24 09:40:00,37.46,37.49,37.35,37.39,14800.0,23.3508,23.3695,23.2823,23.3072,14800.0
2005-06-24 09:45:00,37.38,37.4,37.35,37.39,14800.0,23.301,23.3134,23.2823,23.3072,14800.0
2005-06-24 09:50:00,37.4,37.4,37.39,37.39,8100.0,23.3134,23.3134,23.3072,23.3072,8100.0
2005-06-24 09:55:00,37.39,37.4,37.37,37.38,18500.0,23.3072,23.3134,23.2947,23.301,18500.0
2005-06-24 10:00:00,37.38,37.4,37.36,37.38,11400.0,23.301,23.3134,23.2885,23.301,11400.0
2005-06-24 10:05:00,37.38,37.39,37.37,37.38,11800.0,23.301,23.3072,23.2947,23.301,11800.0
2005-06-24 10:10:00,37.38,37.4,37.37,37.4,14500.0,23.301,23.3134,23.2947,23.3134,14500.0
2005-06-24 10:15:00,37.39,37.4,37.35,37.36,16500.0,23.3072,23.3134,23.2823,23.2885,16500.0
2005-06-24 10:20:00,37.36,37.36,37.31,37.33,10700.0,23.2885,23.2885,23.2573,23.2698,10700.0
2005-06-24 10:25:00,37.34,37.35,37.3,37.32,14800.0,23.276,23.2823,23.2511,23.2636,14800.0
2005-06-24 10:30:00,37.32,37.38,37.31,37.36,10900.0,23.2636,23.301,23.2573,23.2885,10900.0
2005-06-24 10:35:00,37.37,37.37,37.32,37.34,7700.0,23.2947,23.2947,23.2636,23.276,7700.0
2005-06-24 10:40:00,37.34,37.38,37.34,37.36,8200.0,23.276,23.301,23.276,23.2885,8200.0
2005-06-24 10:45:00,37.36,37.4,37.34,37.4,16800.0,23.2885,23.3134,23.276,23.3134,16800.0
2005-06-24 10:50:00,37.4,37.44,37.4,37.42,10200.0,23.3134,23.3384,23.3134,23.3259,10200.0
2005-06-24 10:55:00,37.41,37.5,37.41,37.49,12900.0,23.3197,23.3758,23.3197,23.3695,12900.0
2005-06-24 11:00:00,37.5,37.59,37.49,37.56,18500.0,23.3758,23.4319,23.3695,23.4132,18500.0
2005-06-24 11:05:00,37.56,37.57,37.53,37.53,19900.0,23.4132,23.4194,23.3945,23.3945,19900.0
2005-06-24 11:10:00,37.53,37.56,37.53,37.55,14900.0,23.3945,23.4132,23.3945,23.4069,14900.0
2005-06-24 11:15:00,37.55,37.56,37.54,37.54,10900.0,23.4069,23.4132,23.4007,23.4007,10900.0
2005-06-24 11:20:00,37.55,37.55,37.5,37.52,9900.0,23.4069,23.4069,23.3758,23.3882,9900.0
2005-06-24 11:25:00,37.52,37.52,37.49,37.49,7200.0,23.3882,23.3882,23.3695,23.3695,7200.0
2005-06-24 11:30:00,37.49,37.49,37.42,37.46,24000.0,23.3695,23.3695,23.3259,23.3508,24000.0
2005-06-24 11:35:00,37.47,37.47,37.36,37.37,14700.0,23.3571,23.3571,23.2885,23.2947,14700.0
2005-06-24 11:40:00,37.37,37.39,37.37,37.39,23800.0,23.2947,23.3072,23.2947,23.3072,23800.0
2005-06-24 11:45:00,37.39,37.4,37.38,37.39,7800.0,23.3072,23.3134,23.301,23.3072,7800.0
2005-06-24 11:50:00,37.39,37.39,37.35,37.36,6300.0,23.3072,23.3072,23.2823,23.2885,6300.0
2005-06-24 11:55:00,37.36,37.38,37.34,37.38,11700.0,23.2885,23.301,23.276,23.301,11700.0
2005-06-24 12:00:00,37.37,37.4,37.35,37.36,8300.0,23.2947,23.3134,23.2823,23.2885,8300.0
2005-06-24 12:05:00,37.36,37.42,37.36,37.41,11100.0,23.2885,23.3259,23.2885,23.3197,11100.0
2005-06-24 12:10:00,37.4,37.4,37.37,37.37,18200.0,23.3134,23.3134,23.2947,23.2947,18200.0
2005-06-24 12:15:00,37.37,37.41,37.35,37.4,14200.0,23.2947,23.3197,23.2823,23.3134,14200.0
2005-06-24 12:20:00,37.4,37.46,37.4,37.4,9500.0,23.3134,23.3508,23.3134,23.3134,9500.0
2005-06-24 12:25:00,37.4,37.4,37.34,37.35,5600.0,23.3134,23.3134,23.276,23.2823,5600.0
2005-06-24 12:30:00,37.35,37.38,37.35,37.38,4400.0,23.2823,23.301,23.2823,23.301,4400.0
2005-06-24 12:35:00,37.38,37.38,37.35,37.36,6700.0,23.301,23.301,23.2823,23.2885,6700.0
2005-06-24 12:40:00,37.36,37.37,37.36,37.37,7200.0,23.2885,23.2947,23.2885,23.2947,7200.0
2005-06-24 12:45:00,37.37,37.37,37.36,37.36,4100.0,23.2947,23.2947,23.2885,23.2885,4100.0
2005-06-24 12:50:00,37.36,37.37,37.36,37.36,4800.0,23.2885,23.2947,23.2885,23.2885,4800.0
2005-06-24 12:55:00,37.36,37.37,37.35,37.35,11700.0,23.2885,23.2947,23.2823,23.2823,11700.0
2005-06-24 13:00:00,37.35,37.37,37.33,37.37,11400.0,23.2823,23.2947,23.2698,23.2947,11400.0
2005-06-24 13:05:00,37.36,37.39,37.36,37.36,8100.0,23.2885,23.3072,23.2885,23.2885,8100.0
2005-06-24 13:10:00,37.37,37.37,37.33,37.37,9300.0,23.2947,23.2947,23.2698,23.2947,9300.0
2005-06-24 13:15:00,37.36,37.38,37.35,37.36,8100.0,23.2885,23.301,23.2823,23.2885,8100.0
2005-06-24 13:20:00,37.36,37.4,37.36,37.39,9400.0,23.2885,23.3134,23.2885,23.3072,9400.0
2005-06-24 13:25:00,37.39,37.39,37.34,37.34,6900.0,23.3072,23.3072,23.276,23.276,6900.0
2005-06-24 13:30:00,37.34,37.35,37.25,37.28,47500.0,23.276,23.2823,23.2199,23.2386,47500.0
2005-06-24 13:35:00,37.28,37.3,37.23,37.26,15700.0,23.2386,23.2511,23.2075,23.2262,15700.0
2005-06-24 13:40:00,37.25,37.25,37.21,37.21,9400.0,23.2199,23.2199,23.195,23.195,9400.0
2005-06-24 13:45:00,37.21,37.21,37.16,37.16,15900.0,23.195,23.195,23.1638,23.1638,15900.0
2005-06-24 13:50:00,37.16,37.21,37.14,37.16,17100.0,23.1638,23.195,23.1514,23.1638,17100.0
2005-06-24 13:55:00,37.16,37.16,37.08,37.08,15700.0,23.1638,23.1638,23.114,23.114,15700.0
2005-06-24 14:00:00,37.08,37.08,37.05,37.06,14700.0,23.114,23.114,23.0953,23.1015,14700.0
2005-06-24 14:05:00,37.05,37.08,37.02,37.03,13800.0,23.0953,23.114,23.0766,23.0828,13800.0
2005-06-24 14:10:00,37.04,37.07,37.03,37.06,7000.0,23.089,23.1077,23.0828,23.1015,7000.0
2005-06-24 14:15:00,37.06,37.09,37.02,37.04,11700.0,23.1015,23.1202,23.0766,23.089,11700.0
2005-06-24 14:20:00,37.03,37.06,37.03,37.04,5800.0,23.0828,23.1015,23.0828,23.089,5800.0
2005-06-24 14:25:00,37.04,37.05,37.0,37.05,9900.0,23.089,23.0953,23.0641,23.0953,9900.0
2005-06-24 14:30:00,37.04,37.11,37.04,37.11,10700.0,23.089,23.1327,23.089,23.1327,10700.0
2005-06-24 14:35:00,37.11,37.11,37.09,37.09,5100.0,23.1327,23.1327,23.1202,23.1202,5100.0
2005-06-24 14:40:00,37.09,37.09,37.04,37.04,14500.0,23.1202,23.1202,23.089,23.089,14500.0
2005-06-24 14:45:00,37.04,37.07,37.04,37.07,6500.0,23.089,23.1077,23.089,23.1077,6500.0
2005-06-24 14:50:00,37.07,37.07,37.03,37.06,9600.0,23.1077,23.1077,23.0828,23.1015,9600.0
2005-06-24 14:55:00,37.06,37.1,37.05,37.06,11600.0,23.1015,23.1264,23.0953,23.1015,11600.0
2005-06-24 15:00:00,37.06,37.06,37.0,37.01,20000.0,23.1015,23.1015,23.0641,23.0703,20000.0
2005-06-24 15:05:00,37.02,37.03,37.01,37.02,17100.0,23.0766,23.0828,23.0703,23.0766,17100.0
2005-06-24 15:10:00,37.02,37.03,37.01,37.02,22200.0,23.0766,23.0828,23.0703,23.0766,22200.0
2005-06-24 15:15:00,37.01,37.06,37.0,37.06,16700.0,23.0703,23.1015,23.0641,23.1015,16700.0
2005-06-24 15:20:00,37.05,37.09,37.05,37.07,11000.0,23.0953,23.1202,23.0953,23.1077,11000.0
2005-06-24 15:25:00,37.07,37.1,37.03,37.1,13000.0,23.1077,23.1264,23.0828,23.1264,13000.0
2005-06-24 15:30:00,37.11,37.11,37.07,37.08,12600.0,23.1327,23.1327,23.1077,23.114,12600.0
2005-06-24 15:35:00,37.09,37.12,37.06,37.1,17700.0,23.1202,23.1389,23.1015,23.1264,17700.0
2005-06-24 15:40:00,37.09,37.12,37.08,37.11,23700.0,23.1202,23.1389,23.114,23.1327,23700.0
2005-06-24 15:45:00,37.1,37.12,37.08,37.1,11700.0,23.1264,23.1389,23.114,23.1264,11700.0
2005-06-24 15:50:00,37.09,37.09,37.07,37.07,23300.0,23.1202,23.1202,23.1077,23.1077,23300.0
2005-06-24 15:55:00,37.07,37.07,37.0,37.0,33400.0,23.1077,23.1077,23.0641,23.0641,33400.0
2005-06-27 09:30:00,37.04,37.05,37.03,37.03,17600.0,23.089,23.0953,23.0828,23.0828,17600.0
2005-06-27 09:35:00,37.02,37.02,36.86,36.89,20800.0,23.0766,23.0766,22.9768,22.9955,20800.0
2005-06-27 09:40:00,36.89,36.89,36.86,36.87,12600.0,22.9955,22.9955,22.9768,22.9831,12600.0
2005-06-27 09:45:00,36.88,36.96,36.85,36.85,25300.0,22.9893,23.0392,22.9706,22.9706,25300.0
2005-06-27 09:50:00,36.84,36.84,36.81,36.83,12400.0,22.9644,22.9644,22.9457,22.9581,12400.0
2005-06-27 09:55:00,36.83,36.86,36.81,36.86,14300.0,22.9581,22.9768,22.9457,22.9768,14300.0
2005-06-27 10:00:00,36.88,36.88,36.87,36.87,5900.0,22.9893,22.9893,22.9831,22.9831,5900.0
2005-06-27 10:05:00,36.87,36.87,36.85,36.85,11500.0,22.9831,22.9831,22.9706,22.9706,11500.0
2005-06-27 10:10:00,36.85,36.95,36.85,36.93,25100.0,22.9706,23.0329,22.9706,23.0205,25100.0
2005-06-27 10:15:00,36.95,37.0,36.94,36.99,20400.0,23.0329,23.0641,23.0267,23.0579,20400.0
2005-06-27 10:20:00,37.02,37.02,36.99,36.99,12000.0,23.0766,23.0766,23.0579,23.0579,12000.0
2005-06-27 10:25:00,36.99,37.07,36.99,37.07,19900.0,23.0579,23.1077,23.0579,23.1077,19900.0
2005-06-27 10:30:00,37.07,37.12,37.06,37.12,7000.0,23.1077,23.1389,23.1015,23.1389,7000.0
2005-06-27 10:35:00,37.12,37.17,37.12,37.16,15400.0,23.1389,23.1701,23.1389,23.1638,15400.0
2005-06-27 10:40:00,37.16,37.16,37.13,37.14,8800.0,23.1638,23.1638,23.1451,23.1514,8800.0
2005-06-27 10:45:00,37.13,37.21,37.12,37.18,19500.0,23.1451,23.195,23.1389,23.1763,19500.0
2005-06-27 10:50:00,37.18,37.18,37.14,37.15,9500.0,23.1763,23.1763,23.1514,23.1576,9500.0
2005-06-27 10:55:00,37.15,37.16,37.13,37.14,13400.0,23.1576,23.1638,23.1451,23.1514,13400.0
2005-06-27 11:00:00,37.14,37.14,37.13,37.13,7800.0,23.1514,23.1514,23.1451,23.1451,7800.0
2005-06-27 11:05:00,37.13,37.15,37.1,37.12,18000.0,23.1451,23.1576,23.1264,23.1389,18000.0
2005-06-27 11:10:00,37.12,37.12,37.07,37.08,14800.0,23.1389,23.1389,23.1077,23.114,14800.0
2005-06-27 11:15:00,37.08,37.09,37.07,37.09,8900.0,23.114,23.1202,23.1077,23.1202,8900.0
2005-06-27 11:20:00,37.09,37.11,37.05,37.09,23300.0,23.1202,23.1327,23.0953,23.1202,23300.0
2005-06-27 11:25:00,37.09,37.1,37.06,37.1,14900.0,23.1202,23.1264,23.1015,23.1264,14900.0
2005-06-27 11:30:00,37.09,37.11,37.07,37.1,9800.0,23.1202,23.1327,23.1077,23.1264,9800.0
2005-06-27 11:35:00,37.09,37.1,37.06,37.06,13000.0,23.1202,23.1264,23.1015,23.1015,13000.0
2005-06-27 11:40:00,37.07,37.13,37.06,37.11,8600.0,23.1077,23.1451,23.1015,23.1327,8600.0
2005-06-27 11:45:00,37.11,37.11,37.09,37.09,8900.0,23.1327,23.1327,23.1202,23.1202,8900.0
2005-06-27 11:50:00,37.1,37.14,37.1,37.1,7400.0,23.1264,23.1514,23.1264,23.1264,7400.0
2005-06-27 11:55:00,37.11,37.13,37.1,37.12,7800.0,23.1327,23.1451,23.1264,23.1389,7800.0
2005-06-27 12:00:00,37.11,37.11,37.1,37.1,8300.0,23.1327,23.1327,23.1264,23.1264,8300.0
2005-06-27 12:05:00,37.1,37.11,37.1,37.1,15000.0,23.1264,23.1327,23.1264,23.1264,15000.0
2005-06-27 12:10:00,37.11,37.15,37.1,37.1,13200.0,23.1327,23.1576,23.1264,23.1264,13200.0
2005-06-27 12:15:00,37.11,37.17,37.11,37.12,12900.0,23.1327,23.1701,23.1327,23.1389,12900.0
2005-06-27 12:20:00,37.13,37.14,37.13,37.13,3500.0,23.1451,23.1514,23.1451,23.1451,3500.0
2005-06-27 12:25:00,37.13,37.14,37.11,37.14,9800.0,23.1451,23.1514,23.1327,23.1514,9800.0
2005-06-27 12:30:00,37.14,37.14,37.11,37.12,8100.0,23.1514,23.1514,23.1327,23.1389,8100.0
2005-06-27 12:35:00,37.13,37.13,37.11,37.11,6100.0,23.1451,23.1451,23.1327,23.1327,6100.0
2005-06-27 12:40:00,37.11,37.12,37.09,37.1,17800.0,23.1327,23.1389,23.1202,23.1264,17800.0
2005-06-27 12:45:00,37.11,37.11,37.08,37.08,17000.0,23.1327,23.1327,23.114,23.114,17000.0
2005-06-27 12:50:00,37.08,37.11,37.08,37.1,9400.0,23.114,23.1327,23.114,23.1264,9400.0
2005-06-27 12:55:00,37.1,37.11,37.08,37.09,12500.0,23.1264,23.1327,23.114,23.1202,12500.0
2005-06-27 13:00:00,37.09,37.1,37.07,37.07,9100.0,23.1202,23.1264,23.1077,23.1077,9100.0
2005-06-27 13:05:00,37.08,37.09,37.08,37.08,6700.0,23.114,23.1202,23.114,23.114,6700.0
2005-06-27 13:10:00,37.09,37.1,37.08,37.1,7300.0,23.1202,23.1264,23.114,23.1264,7300.0
2005-06-27 13:15:00,37.09,37.1,37.08,37.09,8600.0,23.1202,23.1264,23.114,23.1202,8600.0
2005-06-27 13:20:00,37.09,37.09,37.08,37.09,10500.0,23.1202,23.1202,23.114,23.1202,10500.0
2005-06-27 13:25:00,37.09,37.1,37.08,37.1,1400.0,23.1202,23.1264,23.114,23.1264,1400.0
2005-06-27 13:30:00,37.09,37.1,37.09,37.1,5500.0,23.1202,23.1264,23.1202,23.1264,5500.0
2005-06-27 13:35:00,37.09,37.1,37.09,37.09,13400.0,23.1202,23.1264,23.1202,23.1202,13400.0
2005-06-27 13:40:00,37.1,37.1,37.07,37.08,17000.0,23.1264,23.1264,23.1077,23.114,17000.0
2005-06-27 13:45:00,37.07,37.08,37.02,37.04,14000.0,23.1077,23.114,23.0766,23.089,14000.0
2005-06-27 13:50:00,37.04,37.07,37.04,37.05,7500.0,23.089,23.1077,23.089,23.0953,7500.0
2005-06-27 13:55:00,37.05,37.07,37.03,37.03,9200.0,23.0953,23.1077,23.0828,23.0828,9200.0
2005-06-27 14:00:00,37.04,37.08,37.04,37.07,11100.0,23.089,23.114,23.089,23.1077,11100.0
2005-06-27 14:05:00,37.08,37.13,37.07,37.13,7700.0,23.114,23.1451,23.1077,23.1451,7700.0
2005-06-27 14:10:00,37.15,37.17,37.14,37.17,6300.0,23.1576,23.1701,23.1514,23.1701,6300.0
2005-06-27 14:15:00,37.17,37.17,37.16,37.16,5300.0,23.1701,23.1701,23.1638,23.1638,5300.0
2005-06-27 14:20:00,37.16,37.2,37.16,37.19,10900.0,23.1638,23.1888,23.1638,23.1825,10900.0
2005-06-27 14:25:00,37.19,37.19,37.12,37.12,17900.0,23.1825,23.1825,23.1389,23.1389,17900.0
2005-06-27 14:30:00,37.12,37.22,37.12,37.2,12400.0,23.1389,23.2012,23.1389,23.1888,12400.0
2005-06-27 14:35:00,37.2,37.23,37.18,37.19,9400.0,23.1888,23.2075,23.1763,23.1825,9400.0
2005-06-27 14:40:00,37.18,37.18,37.16,37.16,13500.0,23.1763,23.1763,23.1638,23.1638,13500.0
2005-06-27 14:45:00,37.16,37.17,37.14,37.14,12900.0,23.1638,23.1701,23.1514,23.1514,12900.0
2005-06-27 14:50:00,37.14,37.14,37.11,37.13,17900.0,23.1514,23.1514,23.1327,23.1451,17900.0
2005-06-27 14:55:00,37.15,37.15,37.11,37.11,8800.0,23.1576,23.1576,23.1327,23.1327,8800.0
2005-06-27 15:00:00,37.11,37.11,37.1,37.11,4300.0,23.1327,23.1327,23.1264,23.1327,4300.0
2005-06-27 15:05:00,37.1,37.15,37.1,37.14,13700.0,23.1264,23.1576,23.1264,23.1514,13700.0
2005-06-27 15:10:00,37.16,37.19,37.16,37.18,10000.0,23.1638,23.1825,23.1638,23.1763,10000.0
2005-06-27 15:15:00,37.18,37.19,37.15,37.18,19400.0,23.1763,23.1825,23.1576,23.1763,19400.0
2005-06-27 15:20:00,37.18,37.18,37.16,37.16,5500.0,23.1763,23.1763,23.1638,23.1638,5500.0
2005-06-27 15:25:00,37.16,37.25,37.16,37.21,23100.0,23.1638,23.2199,23.1638,23.195,23100.0
2005-06-27 15:30:00,37.21,37.22,37.17,37.21,10700.0,23.195,23.2012,23.1701,23.195,10700.0
2005-06-27 15:35:00,37.21,37.21,37.18,37.21,10800.0,23.195,23.195,23.1763,23.195,10800.0
2005-06-27 15:40:00,37.21,37.22,37.2,37.22,9200.0,23.195,23.2012,23.1888,23.2012,9200.0
2005-06-27 15:45:00,37.22,37.22,37.19,37.19,30700.0,23.2012,23.2012,23.1825,23.1825,30700.0
2005-06-27 15:50:00,37.18,37.19,37.16,37.17,17300.0,23.1763,23.1825,23.1638,23.1701,17300.0
2005-06-27 15:55:00,37.17,37.17,37.15,37.15,23500.0,23.1701,23.1701,23.1576,23.1576,23500.0
2005-06-28 09:30:00,37.0,37.02,36.97,37.02,27700.0,23.249,23.2616,23.2302,23.2616,27700.0
2005-06-28 09:35:00,37.11,37.13,36.97,37.13,17600.0,23.3181,23.3307,23.2302,23.3307,17600.0
2005-06-28 09:40:00,37.14,37.19,37.09,37.16,21500.0,23.337,23.3684,23.3056,23.3495,21500.0
2005-06-28 09:45:00,37.18,37.25,37.17,37.21,14500.0,23.3621,23.4061,23.3558,23.381,14500.0
2005-06-28 09:50:00,37.2,37.21,37.06,37.07,16200.0,23.3747,23.381,23.2867,23.293,16200.0
2005-06-28 09:55:00,37.08,37.12,37.07,37.08,11200.0,23.2993,23.3244,23.293,23.2993,11200.0
2005-06-28 10:00:00,37.09,37.13,37.08,37.09,29800.0,23.3056,23.3307,23.2993,23.3056,29800.0
2005-06-28 10:05:00,37.08,37.1,37.07,37.1,14100.0,23.2993,23.3118,23.293,23.3118,14100.0
2005-06-28 10:10:00,37.09,37.16,37.09,37.11,22300.0,23.3056,23.3495,23.3056,23.3181,22300.0
2005-06-28 10:15:00,37.12,37.16,37.08,37.16,14900.0,23.3244,23.3495,23.2993,23.3495,14900.0
2005-06-28 10:20:00,37.16,37.22,37.16,37.17,26900.0,23.3495,23.3872,23.3495,23.3558,26900.0
2005-06-28 10:25:00,37.18,37.2,37.18,37.2,10500.0,23.3621,23.3747,23.3621,23.3747,10500.0
2005-06-28 10:30:00,37.21,37.25,37.21,37.24,16800.0,23.381,23.4061,23.381,23.3998,16800.0
2005-06-28 10:35:00,37.25,37.25,37.22,37.23,16700.0,23.4061,23.4061,23.3872,23.3935,16700.0
2005-06-28 10:40:00,37.22,37.26,37.22,37.26,23000.0,23.3872,23.4124,23.3872,23.4124,23000.0
2005-06-28 10:45:00,37.27,37.31,37.27,37.31,20200.0,23.4187,23.4438,23.4187,23.4438,20200.0
2005-06-28 10:50:00,37.32,37.33,37.27,37.28,22500.0,23.4501,23.4564,23.4187,23.4249,22500.0
2005-06-28 10:55:00,37.28,37.32,37.27,37.31,13800.0,23.4249,23.4501,23.4187,23.4438,13800.0
2005-06-28 11:00:00,37.32,37.33,37.31,37.32,14200.0,23.4501,23.4564,23.4438,23.4501,14200.0
2005-06-28 11:05:00,37.31,37.31,37.25,37.27,19000.0,23.4438,23.4438,23.4061,23.4187,19000.0
2005-06-28 11:10:00,37.27,37.28,37.26,37.26,13700.0,23.4187,23.4249,23.4124,23.4124,13700.0
2005-06-28 11:15:00,37.26,37.27,37.25,37.26,10600.0,23.4124,23.4187,23.4061,23.4124,10600.0
2005-06-28 11:20:00,37.26,37.33,37.26,37.33,105800.0,23.4124,23.4564,23.4124,23.4564,105800.0
2005-06-28 11:25:00,37.33,37.35,37.32,37.34,19100.0,23.4564,23.4689,23.4501,23.4626,19100.0
2005-06-28 11:30:00,37.34,37.42,37.34,37.42,22800.0,23.4626,23.5129,23.4626,23.5129,22800.0
2005-06-28 11:35:00,37.42,37.45,37.4,37.44,12700.0,23.5129,23.5318,23.5003,23.5255,12700.0
2005-06-28 11:40:00,37.42,37.45,37.38,37.38,18400.0,23.5129,23.5318,23.4878,23.4878,18400.0
2005-06-28 11:45:00,37.38,37.39,37.33,37.33,12900.0,23.4878,23.4941,23.4564,23.4564,12900.0
2005-06-28 11:50:00,37.33,37.34,37.3,37.3,11300.0,23.4564,23.4626,23.4375,23.4375,11300.0
2005-06-28 11:55:00,37.3,37.31,37.28,37.31,19800.0,23.4375,23.4438,23.4249,23.4438,19800.0
2005-06-28 12:00:00,37.3,37.32,37.29,37.3,22900.0,23.4375,23.4501,23.4312,23.4375,22900.0
2005-06-28 12:05:00,37.29,37.3,37.29,37.29,3700.0,23.4312,23.4375,23.4312,23.4312,3700.0
2005-06-28 12:10:00,37.29,37.31,37.28,37.3,19200.0,23.4312,23.4438,23.4249,23.4375,19200.0
2005-06-28 12:15:00,37.31,37.33,37.29,37.29,8900.0,23.4438,23.4564,23.4312,23.4312,8900.0
2005-06-28 12:20:00,37.29,37.3,37.29,37.3,7100.0,23.4312,23.4375,23.4312,23.4375,7100.0
2005-06-28 12:25:00,37.3,37.31,37.29,37.3,7400.0,23.4375,23.4438,23.4312,23.4375,7400.0
2005-06-28 12:30:00,37.3,37.31,37.3,37.3,14700.0,23.4375,23.4438,23.4375,23.4375,14700.0
2005-06-28 12:35:00,37.31,37.31,37.3,37.3,6400.0,23.4438,23.4438,23.4375,23.4375,6400.0
2005-06-28 12:40:00,37.31,37.33,37.3,37.32,13300.0,23.4438,23.4564,23.4375,23.4501,13300.0
2005-06-28 12:45:00,37.32,37.33,37.32,37.33,5100.0,23.4501,23.4564,23.4501,23.4564,5100.0
2005-06-28 12:50:00,37.33,37.34,37.32,37.34,7200.0,23.4564,23.4626,23.4501,23.4626,7200.0
2005-06-28 12:55:00,37.34,37.36,37.34,37.36,110700.0,23.4626,23.4752,23.4626,23.4752,110700.0
2005-06-28 13:00:00,37.36,37.38,37.36,37.37,16300.0,23.4752,23.4878,23.4752,23.4815,16300.0
2005-06-28 13:05:00,37.37,37.38,37.36,37.38,8100.0,23.4815,23.4878,23.4752,23.4878,8100.0
2005-06-28 13:10:00,37.37,37.4,37.37,37.39,15200.0,23.4815,23.5003,23.4815,23.4941,15200.0
2005-06-28 13:15:00,37.39,37.4,37.37,37.38,14100.0,23.4941,23.5003,23.4815,23.4878,14100.0
2005-06-28 13:20:00,37.38,37.4,37.37,37.4,5000.0,23.4878,23.5003,23.4815,23.5003,5000.0
2005-06-28 13:25:00,37.4,37.42,37.4,37.4,16500.0,23.5003,23.5129,23.5003,23.5003,16500.0
2005-06-28 13:30:00,37.4,37.45,37.4,37.41,17200.0,23.5003,23.5318,23.5003,23.5066,17200.0
2005-06-28 13:35:00,37.4,37.43,37.4,37.41,7000.0,23.5003,23.5192,23.5003,23.5066,7000.0
2005-06-28 13:40:00,37.41,37.42,37.38,37.38,42200.0,23.5066,23.5129,23.4878,23.4878,42200.0
2005-06-28 13:45:00,37.38,37.4,37.35,37.36,24800.0,23.4878,23.5003,23.4689,23.4752,24800.0
2005-06-28 13:50:00,37.36,37.42,37.36,37.39,5200.0,23.4752,23.5129,23.4752,23.4941,5200.0
2005-06-28 13:55:00,37.4,37.4,37.36,37.36,6100.0,23.5003,23.5003,23.4752,23.4752,6100.0
2005-06-28 14:00:00,37.36,37.38,37.36,37.37,9700.0,23.4752,23.4878,23.4752,23.4815,9700.0
2005-06-28 14:05:00,37.37,37.37,37.33,37.33,22400.0,23.4815,23.4815,23.4564,23.4564,22400.0
2005-06-28 14:10:00,37.33,37.33,37.3,37.32,12700.0,23.4564,23.4564,23.4375,23.4501,12700.0
2005-06-28 14:15:00,37.32,37.33,37.3,37.31,5200.0,23.4501,23.4564,23.4375,23.4438,5200.0
2005-06-28 14:20:00,37.31,37.32,37.29,37.3,9300.0,23.4438,23.4501,23.4312,23.4375,9300.0
2005-06-28 14:25:00,37.3,37.31,37.29,37.31,8400.0,23.4375,23.4438,23.4312,23.4438,8400.0
2005-06-28 14:30:00,37.31,37.32,37.29,37.31,18200.0,23.4438,23.4501,23.4312,23.4438,18200.0
2005-06-28 14:35:00,37.31,37.35,37.3,37.34,21900.0,23.4438,23.4689,23.4375,23.4626,21900.0
2005-06-28 14:40:00,37.35,37.4,37.34,37.4,14300.0,23.4689,23.5003,23.4626,23.5003,14300.0
2005-06-28 14:45:00,37.38,37.39,37.37,37.38,15300.0,23.4878,23.4941,23.4815,23.4878,15300.0
2005-06-28 14:50:00,37.37,37.38,37.35,37.36,13400.0,23.4815,23.4878,23.4689,23.4752,13400.0
2005-06-28 14:55:00,37.35,37.36,37.33,37.35,7600.0,23.4689,23.4752,23.4564,23.4689,7600.0
2005-06-28 15:00:00,37.35,37.38,37.34,37.38,15000.0,23.4689,23.4878,23.4626,23.4878,15000.0
2005-06-28 15:05:00,37.37,37.38,37.31,37.32,27200.0,23.4815,23.4878,23.4438,23.4501,27200.0
2005-06-28 15:10:00,37.32,37.32,37.3,37.31,29800.0,23.4501,23.4501,23.4375,23.4438,29800.0
2005-06-28 15:15:00,37.32,37.32,37.29,37.29,11900.0,23.4501,23.4501,23.4312,23.4312,11900.0
2005-06-28 15:20:00,37.29,37.3,37.27,37.28,18100.0,23.4312,23.4375,23.4187,23.4249,18100.0
2005-06-28 15:25:00,37.28,37.31,37.27,37.31,515000.0,23.4249,23.4438,23.4187,23.4438,515000.0
2005-06-28 15:30:00,37.31,37.36,37.31,37.33,14500.0,23.4438,23.4752,23.4438,23.4564,14500.0
2005-06-28 15:35:00,37.34,37.37,37.32,37.37,12200.0,23.4626,23.4815,23.4501,23.4815,12200.0
2005-06-28 15:40:00,37.37,37.39,37.36,37.39,16400.0,23.4815,23.4941,23.4752,23.4941,16400.0
2005-06-28 15:45:00,37.38,37.49,37.38,37.42,29200.0,23.4878,23.5569,23.4878,23.5129,29200.0
2005-06-28 15:50:00,37.42,37.45,37.4,37.43,30100.0,23.5129,23.5318,23.5003,23.5192,30100.0
2005-06-28 15:55:00,37.43,37.47,37.4,37.4,22800.0,23.5192,23.5443,23.5003,23.5003,22800.0
2005-06-29 09:30:00,37.55,37.55,37.46,37.46,32100.0,23.5946,23.5946,23.538,23.538,32100.0
2005-06-29 09:35:00,37.43,37.45,37.32,37.39,15100.0,23.5192,23.5318,23.4501,23.4941,15100.0
2005-06-29 09:40:00,37.39,37.55,37.35,37.49,16600.0,23.4941,23.5946,23.4689,23.5569,16600.0
2005-06-29 09:45:00,37.48,37.5,37.44,37.48,10900.0,23.5506,23.5632,23.5255,23.5506,10900.0
2005-06-29 09:50:00,37.49,37.51,37.48,37.51,9300.0,23.5569,23.5695,23.5506,23.5695,9300.0
2005-06-29 09:55:00,37.51,37.54,37.51,37.54,29400.0,23.5695,23.5883,23.5695,23.5883,29400.0
2005-06-29 10:00:00,37.54,37.6,37.54,37.56,42400.0,23.5883,23.626,23.5883,23.6009,42400.0
2005-06-29 10:05:00,37.56,37.59,37.53,37.59,9900.0,23.6009,23.6197,23.582,23.6197,9900.0
2005-06-29 10:10:00,37.59,37.6,37.58,37.59,16100.0,23.6197,23.626,23.6134,23.6197,16100.0
2005-06-29 10:15:00,37.58,37.61,37.58,37.6,4600.0,23.6134,23.6323,23.6134,23.626,4600.0
2005-06-29 10:20:00,37.6,37.63,37.59,37.6,7000.0,23.626,23.6449,23.6197,23.626,7000.0
2005-06-29 10:25:00,37.59,37.64,37.57,37.63,22900.0,23.6197,23.6512,23.6072,23.6449,22900.0
2005-06-29 10:30:00,37.61,37.64,37.6,37.64,19100.0,23.6323,23.6512,23.626,23.6512,19100.0
2005-06-29 10:35:00,37.63,37.64,37.58,37.58,15100.0,23.6449,23.6512,23.6134,23.6134,15100.0
2005-06-29 10:40:00,37.59,37.6,37.58,37.59,14100.0,23.6197,23.626,23.6134,23.6197,14100.0
2005-06-29 10:45:00,37.6,37.6,37.57,37.6,10500.0,23.626,23.626,23.6072,23.626,10500.0
2005-06-29 10:50:00,37.6,37.61,37.6,37.61,2600.0,23.626,23.6323,23.626,23.6323,2600.0
2005-06-29 10:55:00,37.61,37.61,37.6,37.61,4200.0,23.6323,23.6323,23.626,23.6323,4200.0
2005-06-29 11:00:00,37.61,37.61,37.59,37.59,5300.0,23.6323,23.6323,23.6197,23.6197,5300.0
2005-06-29 11:05:00,37.6,37.6,37.59,37.59,9100.0,23.626,23.626,23.6197,23.6197,9100.0
2005-06-29 11:10:00,37.59,37.59,37.57,37.58,10400.0,23.6197,23.6197,23.6072,23.6134,10400.0
2005-06-29 11:15:00,37.57,37.58,37.56,37.56,18200.0,23.6072,23.6134,23.6009,23.6009,18200.0
2005-06-29 11:20:00,37.57,37.58,37.56,37.57,15100.0,23.6072,23.6134,23.6009,23.6072,15100.0
2005-06-29 11:25:00,37.58,37.59,37.58,37.58,7400.0,23.6134,23.6197,23.6134,23.6134,7400.0
2005-06-29 11:30:00,37.58,37.6,37.58,37.58,14900.0,23.6134,23.626,23.6134,23.6134,14900.0
2005-06-29 11:35:00,37.59,37.59,37.57,37.57,15000.0,23.6197,23.6197,23.6072,23.6072,15000.0
2005-06-29 11:40:00,37.58,37.59,37.56,37.57,13400.0,23.6134,23.6197,23.6009,23.6072,13400.0
2005-06-29 11:45:00,37.57,37.59,37.57,37.58,7700.0,23.6072,23.6197,23.6072,23.6134,7700.0
2005-06-29 11:50:00,37.58,37.6,37.58,37.6,7200.0,23.6134,23.626,23.6134,23.626,7200.0
2005-06-29 11:55:00,37.59,37.59,37.52,37.52,17200.0,23.6197,23.6197,23.5757,23.5757,17200.0
2005-06-29 12:00:00,37.54,37.54,37.51,37.51,5900.0,23.5883,23.5883,23.5695,23.5695,5900.0
2005-06-29 12:05:00,37.51,37.52,37.5,37.5,4500.0,23.5695,23.5757,23.5632,23.5632,4500.0
2005-06-29 12:10:00,37.5,37.5,37.47,37.47,6100.0,23.5632,23.5632,23.5443,23.5443,6100.0
2005-06-29 12:15:00,37.47,37.48,37.47,37.47,5300.0,23.5443,23.5506,23.5443,23.5443,5300.0
2005-06-29 12:20:00,37.47,37.49,37.47,37.48,11700.0,23.5443,23.5569,23.5443,23.5506,11700.0
2005-06-29 12:25:00,37.48,37.52,37.48,37.52,6600.0,23.5506,23.5757,23.5506,23.5757,6600.0
2005-06-29 12:30:00,37.51,37.53,37.51,37.51,6900.0,23.5695,23.582,23.5695,23.5695,6900.0
2005-06-29 12:35:00,37.5,37.54,37.5,37.51,4100.0,23.5632,23.5883,23.5632,23.5695,4100.0
2005-06-29 12:40:00,37.52,37.53,37.51,37.53,4600.0,23.5757,23.582,23.5695,23.582,4600.0
2005-06-29 12:45:00,37.54,37.54,37.53,37.53,3400.0,23.5883,23.5883,23.582,23.582,3400.0
2005-06-29 12:50:00,37.53,37.54,37.53,37.54,1900.0,23.582,23.5883,23.582,23.5883,1900.0
2005-06-29 12:55:00,37.54,37.54,37.53,37.54,10100.0,23.5883,23.5883,23.582,23.5883,10100.0
2005-06-29 13:00:00,37.55,37.57,37.55,37.56,12200.0,23.5946,23.6072,23.5946,23.6009,12200.0
2005-06-29 13:05:00,37.57,37.6,37.56,37.59,12100.0,23.6072,23.626,23.6009,23.6197,12100.0
2005-06-29 13:10:00,37.59,37.59,37.57,37.58,8800.0,23.6197,23.6197,23.6072,23.6134,8800.0
2005-06-29 13:15:00,37.58,37.6,37.57,37.57,7300.0,23.6134,23.626,23.6072,23.6072,7300.0
2005-06-29 13:20:00,37.57,37.59,37.57,37.58,4800.0,23.6072,23.6197,23.6072,23.6134,4800.0
2005-06-29 13:25:00,37.58,37.58,37.54,37.55,14700.0,23.6134,23.6134,23.5883,23.5946,14700.0
2005-06-29 13:30:00,37.55,37.55,37.53,37.53,10000.0,23.5946,23.5946,23.582,23.582,10000.0
2005-06-29 13:35:00,37.53,37.57,37.51,37.57,27000.0,23.582,23.6072,23.5695,23.6072,27000.0
2005-06-29 13:40:00,37.56,37.57,37.53,37.57,12500.0,23.6009,23.6072,23.582,23.6072,12500.0
2005-06-29 13:45:00,37.57,37.58,37.54,37.54,23200.0,23.6072,23.6134,23.5883,23.5883,23200.0
2005-06-29 13:50:00,37.54,37.55,37.45,37.46,19600.0,23.5883,23.5946,23.5318,23.538,19600.0
2005-06-29 13:55:00,37.45,37.46,37.4,37.4,16300.0,23.5318,23.538,23.5003,23.5003,16300.0
2005-06-29 14:00:00,37.4,37.41,37.38,37.38,14400.0,23.5003,23.5066,23.4878,23.4878,14400.0
2005-06-29 14:05:00,37.38,37.41,37.38,37.39,6300.0,23.4878,23.5066,23.4878,23.4941,6300.0
2005-06-29 14:10:00,37.39,37.43,37.39,37.42,7900.0,23.4941,23.5192,23.4941,23.5129,7900.0
2005-06-29 14:15:00,37.42,37.44,37.42,37.43,10000.0,23.5129,23.5255,23.5129,23.5192,10000.0
2005-06-29 14:20:00,37.44,37.45,37.38,37.39,14600.0,23.5255,23.5318,23.4878,23.4941,14600.0
2005-06-29 14:25:00,37.39,37.39,37.36,37.38,16200.0,23.4941,23.4941,23.4752,23.4878,16200.0
2005-06-29 14:30:00,37.38,37.41,37.38,37.39,19400.0,23.4878,23.5066,23.4878,23.4941,19400.0
2005-06-29 14:35:00,37.4,37.42,37.39,37.42,12300.0,23.5003,23.5129,23.4941,23.5129,12300.0
2005-06-29 14:40:00,37.42,37.47,37.4,37.46,28800.0,23.5129,23.5443,23.5003,23.538,28800.0
2005-06-29 14:45:00,37.46,37.47,37.42,37.43,11700.0,23.538,23.5443,23.5129,23.5192,11700.0
2005-06-29 14:50:00,37.44,37.47,37.44,37.47,17200.0,23.5255,23.5443,23.5255,23.5443,17200.0
2005-06-29 14:55:00,37.46,37.47,37.43,37.45,17100.0,23.538,23.5443,23.5192,23.5318,17100.0
2005-06-29 15:00:00,37.45,37.49,37.44,37.49,8200.0,23.5318,23.5569,23.5255,23.5569,8200.0
2005-06-29 15:05:00,37.49,37.5,37.49,37.49,10100.0,23.5569,23.5632,23.5569,23.5569,10100.0
2005-06-29 15:10:00,37.5,37.5,37.48,37.49,15100.0,23.5632,23.5632,23.5506,23.5569,15100.0
2005-06-29 15:15:00,37.49,37.52,37.49,37.52,7000.0,23.5569,23.5757,23.5569,23.5757,7000.0
2005-06-29 15:20:00,37.51,37.52,37.5,37.5,13600.0,23.5695,23.5757,23.5632,23.5632,13600.0
2005-06-29 15:25:00,37.5,37.5,37.49,37.5,16800.0,23.5632,23.5632,23.5569,23.5632,16800.0
2005-06-29 15:30:00,37.5,37.53,37.49,37.53,19100.0,23.5632,23.582,23.5569,23.582,19100.0
2005-06-29 15:35:00,37.53,37.54,37.53,37.53,9500.0,23.582,23.5883,23.582,23.582,9500.0
2005-06-29 15:40:00,37.54,37.57,37.53,37.53,7400.0,23.5883,23.6072,23.582,23.582,7400.0
2005-06-29 15:45:00,37.53,37.57,37.51,37.54,29900.0,23.582,23.6072,23.5695,23.5883,29900.0
2005-06-29 15:50:00,37.53,37.54,37.51,37.52,13500.0,23.582,23.5883,23.5695,23.5757,13500.0
2005-06-29 15:55:00,37.53,37.53,37.5,37.5,18400.0,23.582,23.582,23.5632,23.5632,18400.0
2005-06-30 09:30:00,37.52,37.54,37.42,37.47,25400.0,23.5757,23.5883,23.5129,23.5443,25400.0
2005-06-30 09:35:00,37.47,37.68,37.47,37.65,24000.0,23.5443,23.6763,23.5443,23.6574,24000.0
2005-06-30 09:40:00,37.65,37.72,37.58,37.58,27800.0,23.6574,23.7014,23.6134,23.6134,27800.0
2005-06-30 09:45:00,37.57,37.75,37.57,37.75,19500.0,23.6072,23.7203,23.6072,23.7203,19500.0
2005-06-30 09:50:00,37.74,37.82,37.67,37.7,48000.0,23.714,23.7643,23.67,23.6889,48000.0
2005-06-30 09:55:00,37.71,37.71,37.62,37.68,46100.0,23.6951,23.6951,23.6386,23.6763,46100.0
2005-06-30 10:00:00,37.68,37.75,37.66,37.74,20500.0,23.6763,23.7203,23.6637,23.714,20500.0
2005-06-30 10:05:00,37.73,37.79,37.7,37.79,24900.0,23.7077,23.7454,23.6889,23.7454,24900.0
2005-06-30 10:10:00,37.77,37.77,37.69,37.73,17700.0,23.7328,23.7328,23.6826,23.7077,17700.0
2005-06-30 10:15:00,37.73,37.77,37.73,37.76,9100.0,23.7077,23.7328,23.7077,23.7266,9100.0
2005-06-30 10:20:00,37.77,37.83,37.75,37.83,74300.0,23.7328,23.7705,23.7203,23.7705,74300.0
2005-06-30 10:25:00,37.84,37.91,37.82,37.87,22700.0,23.7768,23.8208,23.7643,23.7957,22700.0
2005-06-30 10:30:00,37.89,37.91,37.88,37.89,20900.0,23.8082,23.8208,23.802,23.8082,20900.0
2005-06-30 10:35:00,37.89,37.9,37.86,37.86,17600.0,23.8082,23.8145,23.7894,23.7894,17600.0
2005-06-30 10:40:00,37.86,37.87,37.86,37.87,4200.0,23.7894,23.7957,23.7894,23.7957,4200.0
2005-06-30 10:45:00,37.87,37.88,37.86,37.88,11100.0,23.7957,23.802,23.7894,23.802,11100.0
2005-06-30 10:50:00,37.88,37.88,37.86,37.87,8900.0,23.802,23.802,23.7894,23.7957,8900.0
2005-06-30 10:55:00,37.87,37.88,37.86,37.86,13200.0,23.7957,23.802,23.7894,23.7894,13200.0
2005-06-30 11:00:00,37.86,37.86,37.79,37.81,19900.0,23.7894,23.7894,23.7454,23.758,19900.0
2005-06-30 11:05:00,37.82,37.82,37.78,37.82,15200.0,23.7643,23.7643,23.7391,23.7643,15200.0
2005-06-30 11:10:00,37.81,37.82,37.77,37.78,7800.0,23.758,23.7643,23.7328,23.7391,7800.0
2005-06-30 11:15:00,37.78,37.8,37.77,37.78,13000.0,23.7391,23.7517,23.7328,23.7391,13000.0
2005-06-30 11:20:00,37.78,37.78,37.74,37.76,18400.0,23.7391,23.7391,23.714,23.7266,18400.0
2005-06-30 11:25:00,37.77,37.78,37.76,37.77,7700.0,23.7328,23.7391,23.7266,23.7328,7700.0
2005-06-30 11:30:00,37.77,37.78,37.76,37.77,14500.0,23.7328,23.7391,23.7266,23.7328,14500.0
2005-06-30 11:35:00,37.78,37.78,37.75,37.77,8100.0,23.7391,23.7391,23.7203,23.7328,8100.0
2005-06-30 11:40:00,37.76,37.76,37.73,37.73,9600.0,23.7266,23.7266,23.7077,23.7077,9600.0
2005-06-30 11:45:00,37.72,37.76,37.72,37.73,13500.0,23.7014,23.7266,23.7014,23.7077,13500.0
2005-06-30 11:50:00,37.73,37.75,37.73,37.75,6300.0,23.7077,23.7203,23.7077,23.7203,6300.0
2005-06-30 11:55:00,37.76,37.77,37.75,37.75,12900.0,23.7266,23.7328,23.7203,23.7203,12900.0
2005-06-30 12:00:00,37.77,37.77,37.75,37.76,7900.0,23.7328,23.7328,23.7203,23.7266,7900.0
2005-06-30 12:05:00,37.76,37.79,37.76,37.79,5100.0,23.7266,23.7454,23.7266,23.7454,5100.0
2005-06-30 12:10:00,37.79,37.79,37.76,37.76,8900.0,23.7454,23.7454,23.7266,23.7266,8900.0
2005-06-30 12:15:00,37.76,37.81,37.76,37.81,8200.0,23.7266,23.758,23.7266,23.758,8200.0
2005-06-30 12:20:00,37.81,37.82,37.8,37.81,7800.0,23.758,23.7643,23.7517,23.758,7800.0
2005-06-30 12:25:00,37.81,37.82,37.81,37.82,5100.0,23.758,23.7643,23.758,23.7643,5100.0
2005-06-30 12:30:00,37.81,37.81,37.8,37.8,7900.0,23.758,23.758,23.7517,23.7517,7900.0
2005-06-30 12:35:00,37.8,37.84,37.8,37.81,5800.0,23.7517,23.7768,23.7517,23.758,5800.0
2005-06-30 12:40:00,37.81,37.81,37.78,37.81,10600.0,23.758,23.758,23.7391,23.758,10600.0
2005-06-30 12:45:00,37.81,37.81,37.79,37.79,6800.0,23.758,23.758,23.7454,23.7454,6800.0
2005-06-30 12:50:00,37.79,37.79,37.76,37.76,6600.0,23.7454,23.7454,23.7266,23.7266,6600.0
2005-06-30 12:55:00,37.77,37.8,37.76,37.79,10100.0,23.7328,23.7517,23.7266,23.7454,10100.0
2005-06-30 13:00:00,37.79,37.8,37.78,37.8,6000.0,23.7454,23.7517,23.7391,23.7517,6000.0
2005-06-30 13:05:00,37.8,37.81,37.79,37.79,6500.0,23.7517,23.758,23.7454,23.7454,6500.0
2005-06-30 13:10:00,37.8,37.82,37.79,37.8,8400.0,23.7517,23.7643,23.7454,23.7517,8400.0
2005-06-30 13:15:00,37.81,37.82,37.79,37.81,10300.0,23.758,23.7643,23.7454,23.758,10300.0
2005-06-30 13:20:00,37.81,37.82,37.8,37.8,6800.0,23.758,23.7643,23.7517,23.7517,6800.0
2005-06-30 13:25:00,37.8,37.82,37.8,37.8,5800.0,23.7517,23.7643,23.7517,23.7517,5800.0
2005-06-30 13:30:00,37.8,37.8,37.75,37.77,9900.0,23.7517,23.7517,23.7203,23.7328,9900.0
2005-06-30 13:35:00,37.78,37.8,37.78,37.8,4900.0,23.7391,23.7517,23.7391,23.7517,4900.0
2005-06-30 13:40:00,37.79,37.79,37.77,37.77,6700.0,23.7454,23.7454,23.7328,23.7328,6700.0
2005-06-30 13:45:00,37.76,37.78,37.75,37.78,6300.0,23.7266,23.7391,23.7203,23.7391,6300.0
2005-06-30 13:50:00,37.78,37.81,37.78,37.8,44600.0,23.7391,23.758,23.7391,23.7517,44600.0
2005-06-30 13:55:00,37.8,37.82,37.79,37.82,10500.0,23.7517,23.7643,23.7454,23.7643,10500.0
2005-06-30 14:00:00,37.83,37.85,37.82,37.84,16700.0,23.7705,23.7831,23.7643,23.7768,16700.0
2005-06-30 14:05:00,37.84,37.84,37.82,37.82,8100.0,23.7768,23.7768,23.7643,23.7643,8100.0
2005-06-30 14:10:00,37.83,37.84,37.8,37.82,38200.0,23.7705,23.7768,23.7517,23.7643,38200.0
2005-06-30 14:15:00,37.83,37.86,37.79,37.85,43400.0,23.7705,23.7894,23.7454,23.7831,43400.0
2005-06-30 14:20:00,37.85,37.85,37.74,37.8,25600.0,23.7831,23.7831,23.714,23.7517,25600.0
2005-06-30 14:25:00,37.79,37.82,37.77,37.8,14700.0,23.7454,23.7643,23.7328,23.7517,14700.0
2005-06-30 14:30:00,37.81,37.83,37.71,37.73,32200.0,23.758,23.7705,23.6951,23.7077,32200.0
2005-06-30 14:35:00,37.74,37.74,37.64,37.64,30400.0,23.714,23.714,23.6512,23.6512,30400.0
2005-06-30 14:40:00,37.62,37.64,37.58,37.59,21300.0,23.6386,23.6512,23.6134,23.6197,21300.0
2005-06-30 14:45:00,37.61,37.67,37.59,37.67,11400.0,23.6323,23.67,23.6197,23.67,11400.0
2005-06-30 14:50:00,37.65,37.65,37.61,37.64,12400.0,23.6574,23.6574,23.6323,23.6512,12400.0
2005-06-30 14:55:00,37.63,37.73,37.63,37.7,18600.0,23.6449,23.7077,23.6449,23.6889,18600.0
2005-06-30 15:00:00,37.69,37.69,37.65,37.67,11500.0,23.6826,23.6826,23.6574,23.67,11500.0
2005-06-30 15:05:00,37.67,37.67,37.6,37.63,17900.0,23.67,23.67,23.626,23.6449,17900.0
2005-06-30 15:10:00,37.63,37.71,37.61,37.71,20200.0,23.6449,23.6951,23.6323,23.6951,20200.0
2005-06-30 15:15:00,37.69,37.78,37.68,37.75,20100.0,23.6826,23.7391,23.6763,23.7203,20100.0
2005-06-30 15:20:00,37.76,37.76,37.67,37.67,23000.0,23.7266,23.7266,23.67,23.67,23000.0
2005-06-30 15:25:00,37.67,37.68,37.6,37.66,24700.0,23.67,23.6763,23.626,23.6637,24700.0
2005-06-30 15:30:00,37.66,37.66,37.61,37.65,20600.0,23.6637,23.6637,23.6323,23.6574,20600.0
2005-06-30 15:35:00,37.65,37.69,37.63,37.64,22800.0,23.6574,23.6826,23.6449,23.6512,22800.0
2005-06-30 15:40:00,37.64,37.67,37.61,37.65,37400.0,23.6512,23.67,23.6323,23.6574,37400.0
2005-06-30 15:45:00,37.66,37.66,37.6,37.61,37400.0,23.6637,23.6637,23.626,23.6323,37400.0
2005-06-30 15:50:00,37.61,37.62,37.49,37.54,46900.0,23.6323,23.6386,23.5569,23.5883,46900.0
2005-06-30 15:55:00,37.53,37.55,37.53,37.55,19200.0,23.582,23.5946,23.582,23.5946,19200.0
2005-07-01 09:30:00,37.67,37.67,37.65,37.66,18100.0,23.67,23.67,23.6574,23.6637,18100.0
2005-07-01 09:35:00,37.67,37.75,37.66,37.75,31300.0,23.67,23.7203,23.6637,23.7203,31300.0
2005-07-01 09:40:00,37.75,37.8,37.6,37.66,29300.0,23.7203,23.7517,23.626,23.6637,29300.0
2005-07-01 09:45:00,37.69,37.75,37.69,37.72,39900.0,23.6826,23.7203,23.6826,23.7014,39900.0
2005-07-01 09:50:00,37.73,37.73,37.63,37.69,24000.0,23.7077,23.7077,23.6449,23.6826,24000.0
2005-07-01 09:55:00,37.7,37.74,37.7,37.73,21800.0,23.6889,23.714,23.6889,23.7077,21800.0
2005-07-01 10:00:00,37.74,37.81,37.73,37.81,19900.0,23.714,23.758,23.7077,23.758,19900.0
2005-07-01 10:05:00,37.81,37.82,37.74,37.77,37700.0,23.758,23.7643,23.714,23.7328,37700.0
2005-07-01 10:10:00,37.77,37.78,37.72,37.73,24800.0,23.7328,23.7391,23.7014,23.7077,24800.0
2005-07-01 10:15:00,37.73,37.74,37.73,37.74,18500.0,23.7077,23.714,23.7077,23.714,18500.0
2005-07-01 10:20:00,37.74,37.8,37.74,37.8,18400.0,23.714,23.7517,23.714,23.7517,18400.0
2005-07-01 10:25:00,37.8,37.85,37.78,37.84,17200.0,23.7517,23.7831,23.7391,23.7768,17200.0
2005-07-01 10:30:00,37.86,37.91,37.86,37.89,27900.0,23.7894,23.8208,23.7894,23.8082,27900.0
2005-07-01 10:35:00,37.9,37.91,37.89,37.9,13900.0,23.8145,23.8208,23.8082,23.8145,13900.0
2005-07-01 10:40:00,37.9,37.9,37.87,37.87,29500.0,23.8145,23.8145,23.7957,23.7957,29500.0
2005-07-01 10:45:00,37.87,37.87,37.85,37.85,19400.0,23.7957,23.7957,23.7831,23.7831,19400.0
2005-07-01 10:50:00,37.86,37.88,37.86,37.87,16700.0,23.7894,23.802,23.7894,23.7957,16700.0
2005-07-01 10:55:00,37.87,37.88,37.82,37.87,48800.0,23.7957,23.802,23.7643,23.7957,48800.0
2005-07-01 11:00:00,37.87,37.88,37.82,37.83,34900.0,23.7957,23.802,23.7643,23.7705,34900.0
2005-07-01 11:05:00,37.83,37.83,37.75,37.75,42200.0,23.7705,23.7705,23.7203,23.7203,42200.0
2005-07-01 11:10:00,37.75,37.76,37.7,37.7,58300.0,23.7203,23.7266,23.6889,23.6889,58300.0
2005-07-01 11:15:00,37.71,37.75,37.71,37.74,47500.0,23.6951,23.7203,23.6951,23.714,47500.0
2005-07-01 11:20:00,37.75,37.81,37.75,37.8,41500.0,23.7203,23.758,23.7203,23.7517,41500.0
2005-07-01 11:25:00,37.81,37.84,37.81,37.84,16400.0,23.758,23.7768,23.758,23.7768,16400.0
2005-07-01 11:30:00,37.84,37.87,37.83,37.85,12300.0,23.7768,23.7957,23.7705,23.7831,12300.0
2005-07-01 11:35:00,37.85,37.86,37.84,37.85,15600.0,23.7831,23.7894,23.7768,23.7831,15600.0
2005-07-01 11:40:00,37.85,37.9,37.84,37.89,20500.0,23.7831,23.8145,23.7768,23.8082,20500.0
2005-07-01 11:45:00,37.89,37.9,37.89,37.89,7200.0,23.8082,23.8145,23.8082,23.8082,7200.0
2005-07-01 11:50:00,37.89,37.9,37.89,37.89,6900.0,23.8082,23.8145,23.8082,23.8082,6900.0
2005-07-01 11:55:00,37.89,37.89,37.87,37.87,14600.0,23.8082,23.8082,23.7957,23.7957,14600.0
2005-07-01 12:00:00,37.87,37.88,37.84,37.85,18400.0,23.7957,23.802,23.7768,23.7831,18400.0
2005-07-01 12:05:00,37.85,37.85,37.82,37.84,20100.0,23.7831,23.7831,23.7643,23.7768,20100.0
2005-07-01 12:10:00,37.85,37.89,37.85,37.89,3200.0,23.7831,23.8082,23.7831,23.8082,3200.0
2005-07-01 12:15:00,37.89,37.9,37.86,37.86,7800.0,23.8082,23.8145,23.7894,23.7894,7800.0
2005-07-01 12:20:00,37.86,37.91,37.86,37.9,9200.0,23.7894,23.8208,23.7894,23.8145,9200.0
2005-07-01 12:25:00,37.91,37.91,37.9,37.9,4700.0,23.8208,23.8208,23.8145,23.8145,4700.0
2005-07-01 12:30:00,37.9,37.91,37.89,37.9,8300.0,23.8145,23.8208,23.8082,23.8145,8300.0
2005-07-01 12:35:00,37.91,37.92,37.91,37.91,2600.0,23.8208,23.8271,23.8208,23.8208,2600.0
2005-07-01 12:40:00,37.91,37.92,37.89,37.89,13000.0,23.8208,23.8271,23.8082,23.8082,13000.0
2005-07-01 12:45:00,37.89,37.89,37.87,37.89,15100.0,23.8082,23.8082,23.7957,23.8082,15100.0
2005-07-01 12:50:00,37.9,37.93,37.9,37.93,3400.0,23.8145,23.8334,23.8145,23.8334,3400.0
2005-07-01 12:55:00,37.93,37.95,37.92,37.95,9200.0,23.8334,23.8459,23.8271,23.8459,9200.0
2005-07-01 13:00:00,37.95,37.95,37.9,37.91,43400.0,23.8459,23.8459,23.8145,23.8208,43400.0
2005-07-01 13:05:00,37.91,37.92,37.89,37.89,7000.0,23.8208,23.8271,23.8082,23.8082,7000.0
2005-07-01 13:10:00,37.89,37.91,37.89,37.91,6700.0,23.8082,23.8208,23.8082,23.8208,6700.0
2005-07-01 13:15:00,37.9,37.91,37.89,37.9,8500.0,23.8145,23.8208,23.8082,23.8145,8500.0
2005-07-01 13:20:00,37.9,37.9,37.89,37.89,11900.0,23.8145,23.8145,23.8082,23.8082,11900.0
2005-07-01 13:25:00,37.9,37.9,37.89,37.9,8700.0,23.8145,23.8145,23.8082,23.8145,8700.0
2005-07-01 13:30:00,37.9,37.9,37.88,37.88,12100.0,23.8145,23.8145,23.802,23.802,12100.0
2005-07-01 13:35:00,37.89,37.9,37.87,37.87,20800.0,23.8082,23.8145,23.7957,23.7957,20800.0
2005-07-01 13:40:00,37.87,37.9,37.86,37.9,5800.0,23.7957,23.8145,23.7894,23.8145,5800.0
2005-07-01 13:45:00,37.88,37.89,37.87,37.87,6500.0,23.802,23.8082,23.7957,23.7957,6500.0
2005-07-01 13:50:00,37.88,37.88,37.87,37.88,15100.0,23.802,23.802,23.7957,23.802,15100.0
2005-07-01 13:55:00,37.88,37.88,37.86,37.87,12500.0,23.802,23.802,23.7894,23.7957,12500.0
2005-07-01 14:00:00,37.87,37.9,37.86,37.89,20100.0,23.7957,23.8145,23.7894,23.8082,20100.0
2005-07-01 14:05:00,37.89,37.89,37.87,37.89,22000.0,23.8082,23.8082,23.7957,23.8082,22000.0
2005-07-01 14:10:00,37.88,37.89,37.87,37.88,11500.0,23.802,23.8082,23.7957,23.802,11500.0
2005-07-01 14:15:00,37.89,37.9,37.88,37.89,12500.0,23.8082,23.8145,23.802,23.8082,12500.0
2005-07-01 14:20:00,37.89,37.9,37.88,37.89,11500.0,23.8082,23.8145,23.802,23.8082,11500.0
2005-07-01 14:25:00,37.9,37.9,37.89,37.89,6900.0,23.8145,23.8145,23.8082,23.8082,6900.0
2005-07-01 14:30:00,37.9,37.9,37.89,37.89,13500.0,23.8145,23.8145,23.8082,23.8082,13500.0
2005-07-01 14:35:00,37.89,37.9,37.89,37.89,6200.0,23.8082,23.8145,23.8082,23.8082,6200.0
2005-07-01 14:40:00,37.89,37.9,37.89,37.9,5400.0,23.8082,23.8145,23.8082,23.8145,5400.0
2005-07-01 14:45:00,37.89,37.9,37.89,37.89,8200.0,23.8082,23.8145,23.8082,23.8082,8200.0
2005-07-01 14:50:00,37.89,37.89,37.87,37.87,32000.0,23.8082,23.8082,23.7957,23.7957,32000.0
2005-07-01 14:55:00,37.88,37.89,37.87,37.89,4300.0,23.802,23.8082,23.7957,23.8082,4300.0
2005-07-01 15:00:00,37.89,37.89,37.85,37.85,21000.0,23.8082,23.8082,23.7831,23.7831,21000.0
2005-07-01 15:05:00,37.86,37.87,37.85,37.86,10300.0,23.7894,23.7957,23.7831,23.7894,10300.0
2005-07-01 15:10:00,37.87,37.88,37.84,37.84,12000.0,23.7957,23.802,23.7768,23.7768,12000.0
2005-07-01 15:15:00,37.86,37.87,37.86,37.86,10000.0,23.7894,23.7957,23.7894,23.7894,10000.0
2005-07-01 15:20:00,37.86,37.88,37.86,37.87,10200.0,23.7894,23.802,23.7894,23.7957,10200.0
2005-07-01 15:25:00,37.87,37.87,37.86,37.87,15100.0,23.7957,23.7957,23.7894,23.7957,15100.0
2005-07-01 15:30:00,37.87,37.89,37.86,37.88,18600.0,23.7957,23.8082,23.7894,23.802,18600.0
2005-07-01 15:35:00,37.89,37.9,37.86,37.87,15000.0,23.8082,23.8145,23.7894,23.7957,15000.0
2005-07-01 15:40:00,37.87,37.88,37.85,37.86,33000.0,23.7957,23.802,23.7831,23.7894,33000.0
2005-07-01 15:45:00,37.86,37.88,37.86,37.87,74400.0,23.7894,23.802,23.7894,23.7957,74400.0
2005-07-01 15:50:00,37.87,37.9,37.87,37.9,20900.0,23.7957,23.8145,23.7957,23.8145,20900.0
2005-07-01 15:55:00,37.9,37.93,37.89,37.93,35500.0,23.8145,23.8334,23.8082,23.8334,35500.0
2005-07-05 09:30:00,37.9,37.9,37.88,37.88,52400.0,23.8145,23.8145,23.802,23.802,52400.0
2005-07-05 09:35:00,37.89,37.9,37.8,37.8,43200.0,23.8082,23.8145,23.7517,23.7517,43200.0
2005-07-05 09:40:00,37.82,37.85,37.78,37.81,27900.0,23.7643,23.7831,23.7391,23.758,27900.0
2005-07-05 09:45:00,37.83,37.89,37.81,37.81,26500.0,23.7705,23.8082,23.758,23.758,26500.0
2005-07-05 09:50:00,37.81,37.83,37.77,37.81,23300.0,23.758,23.7705,23.7328,23.758,23300.0
2005-07-05 09:55:00,37.79,37.81,37.79,37.81,8600.0,23.7454,23.758,23.7454,23.758,8600.0
2005-07-05 10:00:00,37.81,37.83,37.78,37.83,43600.0,23.758,23.7705,23.7391,23.7705,43600.0
2005-07-05 10:05:00,37.84,37.88,37.77,37.86,32200.0,23.7768,23.802,23.7328,23.7894,32200.0
2005-07-05 10:10:00,37.87,37.96,37.87,37.95,15200.0,23.7957,23.8522,23.7957,23.8459,15200.0
2005-07-05 10:15:00,37.95,38.04,37.95,38.04,50600.0,23.8459,23.9025,23.8459,23.9025,50600.0
2005-07-05 10:20:00,38.04,38.04,38.0,38.01,32000.0,23.9025,23.9025,23.8774,23.8836,32000.0
2005-07-05 10:25:00,38.01,38.1,38.01,38.09,22700.0,23.8836,23.9402,23.8836,23.9339,22700.0
2005-07-05 10:30:00,38.1,38.19,38.1,38.16,36800.0,23.9402,23.9967,23.9402,23.9779,36800.0
2005-07-05 10:35:00,38.16,38.16,38.11,38.15,29800.0,23.9779,23.9779,23.9465,23.9716,29800.0
2005-07-05 10:40:00,38.15,38.15,38.12,38.12,14700.0,23.9716,23.9716,23.9528,23.9528,14700.0
2005-07-05 10:45:00,38.12,38.14,38.09,38.09,26400.0,23.9528,23.9653,23.9339,23.9339,26400.0
2005-07-05 10:50:00,38.09,38.1,38.08,38.08,9500.0,23.9339,23.9402,23.9276,23.9276,9500.0
2005-07-05 10:55:00,38.09,38.1,38.08,38.1,17600.0,23.9339,23.9402,23.9276,23.9402,17600.0
2005-07-05 11:00:00,38.09,38.11,38.09,38.09,22400.0,23.9339,23.9465,23.9339,23.9339,22400.0
2005-07-05 11:05:00,38.1,38.12,38.1,38.12,21900.0,23.9402,23.9528,23.9402,23.9528,21900.0
2005-07-05 11:10:00,38.12,38.12,38.09,38.1,16500.0,23.9528,23.9528,23.9339,23.9402,16500.0
2005-07-05 11:15:00,38.09,38.1,38.08,38.08,22600.0,23.9339,23.9402,23.9276,23.9276,22600.0
2005-07-05 11:20:00,38.08,38.08,38.07,38.08,6400.0,23.9276,23.9276,23.9213,23.9276,6400.0
2005-07-05 11:25:00,38.07,38.09,38.07,38.09,10700.0,23.9213,23.9339,23.9213,23.9339,10700.0
2005-07-05 11:30:00,38.09,38.1,38.06,38.06,16200.0,23.9339,23.9402,23.9151,23.9151,16200.0
2005-07-05 11:35:00,38.07,38.09,38.07,38.08,3300.0,23.9213,23.9339,23.9213,23.9276,3300.0
2005-07-05 11:40:00,38.09,38.1,38.09,38.09,2900.0,23.9339,23.9402,23.9339,23.9339,2900.0
2005-07-05 11:45:00,38.1,38.12,38.09,38.11,8900.0,23.9402,23.9528,23.9339,23.9465,8900.0
2005-07-05 11:50:00,38.11,38.13,38.1,38.11,12700.0,23.9465,23.959,23.9402,23.9465,12700.0
2005-07-05 11:55:00,38.11,38.11,38.08,38.08,9700.0,23.9465,23.9465,23.9276,23.9276,9700.0
2005-07-05 12:00:00,38.09,38.09,38.06,38.07,31200.0,23.9339,23.9339,23.9151,23.9213,31200.0
2005-07-05 12:05:00,38.07,38.07,38.03,38.03,17500.0,23.9213,23.9213,23.8962,23.8962,17500.0
2005-07-05 12:10:00,38.05,38.07,38.05,38.07,15400.0,23.9088,23.9213,23.9088,23.9213,15400.0
2005-07-05 12:15:00,38.08,38.09,38.07,38.09,5000.0,23.9276,23.9339,23.9213,23.9339,5000.0
2005-07-05 12:20:00,38.09,38.1,38.09,38.09,15900.0,23.9339,23.9402,23.9339,23.9339,15900.0
2005-07-05 12:25:00,38.09,38.11,38.08,38.11,24700.0,23.9339,23.9465,23.9276,23.9465,24700.0
2005-07-05 12:30:00,38.1,38.13,38.09,38.12,37900.0,23.9402,23.959,23.9339,23.9528,37900.0
2005-07-05 12:35:00,38.13,38.15,38.13,38.15,8100.0,23.959,23.9716,23.959,23.9716,8100.0
2005-07-05 12:40:00,38.14,38.15,38.13,38.13,9700.0,23.9653,23.9716,23.959,23.959,9700.0
2005-07-05 12:45:00,38.13,38.14,38.12,38.12,9600.0,23.959,23.9653,23.9528,23.9528,9600.0
2005-07-05 12:50:00,38.13,38.15,38.12,38.13,11400.0,23.959,23.9716,23.9528,23.959,11400.0
2005-07-05 12:55:00,38.14,38.14,38.09,38.1,13900.0,23.9653,23.9653,23.9339,23.9402,13900.0
2005-07-05 13:00:00,38.09,38.1,38.08,38.1,10800.0,23.9339,23.9402,23.9276,23.9402,10800.0
2005-07-05 13:05:00,38.1,38.11,38.08,38.08,44200.0,23.9402,23.9465,23.9276,23.9276,44200.0
2005-07-05 13:10:00,38.08,38.1,38.08,38.09,4100.0,23.9276,23.9402,23.9276,23.9339,4100.0
2005-07-05 13:15:00,38.1,38.11,38.09,38.1,10500.0,23.9402,23.9465,23.9339,23.9402,10500.0
2005-07-05 13:20:00,38.1,38.12,38.1,38.11,7200.0,23.9402,23.9528,23.9402,23.9465,7200.0
2005-07-05 13:25:00,38.12,38.12,38.08,38.09,16200.0,23.9528,23.9528,23.9276,23.9339,16200.0
2005-07-05 13:30:00,38.09,38.11,38.09,38.09,12600.0,23.9339,23.9465,23.9339,23.9339,12600.0
2005-07-05 13:35:00,38.09,38.1,38.08,38.09,10100.0,23.9339,23.9402,23.9276,23.9339,10100.0
2005-07-05 13:40:00,38.09,38.1,38.07,38.07,11200.0,23.9339,23.9402,23.9213,23.9213,11200.0
2005-07-05 13:45:00,38.07,38.08,38.06,38.07,7600.0,23.9213,23.9276,23.9151,23.9213,7600.0
2005-07-05 13:50:00,38.07,38.1,38.06,38.07,11000.0,23.9213,23.9402,23.9151,23.9213,11000.0
2005-07-05 13:55:00,38.06,38.09,38.04,38.04,14700.0,23.9151,23.9339,23.9025,23.9025,14700.0
2005-07-05 14:00:00,38.03,38.03,37.98,37.99,25200.0,23.8962,23.8962,23.8648,23.8711,25200.0
2005-07-05 14:05:00,37.99,38.03,37.99,38.01,17900.0,23.8711,23.8962,23.8711,23.8836,17900.0
2005-07-05 14:10:00,38.01,38.02,37.98,37.99,4700.0,23.8836,23.8899,23.8648,23.8711,4700.0
2005-07-05 14:15:00,37.99,38.01,37.97,38.01,18300.0,23.8711,23.8836,23.8585,23.8836,18300.0
2005-07-05 14:20:00,38.01,38.02,37.98,37.98,10300.0,23.8836,23.8899,23.8648,23.8648,10300.0
2005-07-05 14:25:00,37.99,37.99,37.97,37.99,12200.0,23.8711,23.8711,23.8585,23.8711,12200.0
2005-07-05 14:30:00,37.99,37.99,37.98,37.99,15500.0,23.8711,23.8711,23.8648,23.8711,15500.0
2005-07-05 14:35:00,37.99,38.0,37.98,37.99,6400.0,23.8711,23.8774,23.8648,23.8711,6400.0
2005-07-05 14:40:00,38.0,38.0,37.99,38.0,11400.0,23.8774,23.8774,23.8711,23.8774,11400.0
2005-07-05 14:45:00,38.0,38.0,37.99,38.0,9600.0,23.8774,23.8774,23.8711,23.8774,9600.0
2005-07-05 14:50:00,37.99,38.0,37.98,37.99,27900.0,23.8711,23.8774,23.8648,23.8711,27900.0
2005-07-05 14:55:00,37.99,37.99,37.94,37.95,34500.0,23.8711,23.8711,23.8397,23.8459,34500.0
2005-07-05 15:00:00,37.95,37.96,37.95,37.95,15200.0,23.8459,23.8522,23.8459,23.8459,15200.0
2005-07-05 15:05:00,37.95,37.95,37.93,37.95,21400.0,23.8459,23.8459,23.8334,23.8459,21400.0
2005-07-05 15:10:00,37.94,37.94,37.88,37.88,20300.0,23.8397,23.8397,23.802,23.802,20300.0
2005-07-05 15:15:00,37.89,37.9,37.89,37.89,16200.0,23.8082,23.8145,23.8082,23.8082,16200.0
2005-07-05 15:20:00,37.9,37.9,37.89,37.89,10300.0,23.8145,23.8145,23.8082,23.8082,10300.0
2005-07-05 15:25:00,37.89,37.9,37.89,37.9,24700.0,23.8082,23.8145,23.8082,23.8145,24700.0
2005-07-05 15:30:00,37.9,37.9,37.89,37.89,16300.0,23.8145,23.8145,23.8082,23.8082,16300.0
2005-07-05 15:35:00,37.89,37.9,37.88,37.88,14400.0,23.8082,23.8145,23.802,23.802,14400.0
2005-07-05 15:40:00,37.89,37.9,37.88,37.89,14500.0,23.8082,23.8145,23.802,23.8082,14500.0
2005-07-05 15:45:00,37.89,37.9,37.88,37.9,52700.0,23.8082,23.8145,23.802,23.8145,52700.0
2005-07-05 15:50:00,37.9,37.91,37.88,37.9,37000.0,23.8145,23.8208,23.802,23.8145,37000.0
2005-07-05 15:55:00,37.9,37.91,37.88,37.89,42500.0,23.8145,23.8208,23.802,23.8082,42500.0
2005-07-06 09:30:00,37.81,37.84,37.81,37.84,14500.0,23.758,23.7768,23.758,23.7768,14500.0
2005-07-06 09:35:00,37.84,37.95,37.75,37.9,23700.0,23.7768,23.8459,23.7203,23.8145,23700.0
2005-07-06 09:40:00,37.89,37.89,37.79,37.85,25900.0,23.8082,23.8082,23.7454,23.7831,25900.0
2005-07-06 09:45:00,37.87,37.94,37.85,37.86,11900.0,23.7957,23.8397,23.7831,23.7894,11900.0
2005-07-06 09:50:00,37.86,37.93,37.86,37.92,11300.0,23.7894,23.8334,23.7894,23.8271,11300.0
2005-07-06 09:55:00,37.94,37.97,37.91,37.91,33500.0,23.8397,23.8585,23.8208,23.8208,33500.0
2005-07-06 10:00:00,37.91,37.94,37.9,37.92,6900.0,23.8208,23.8397,23.8145,23.8271,6900.0
2005-07-06 10:05:00,37.92,37.93,37.91,37.91,37700.0,23.8271,23.8334,23.8208,23.8208,37700.0
2005-07-06 10:10:00,37.91,37.93,37.9,37.93,20600.0,23.8208,23.8334,23.8145,23.8334,20600.0
2005-07-06 10:15:00,37.93,37.98,37.92,37.96,17000.0,23.8334,23.8648,23.8271,23.8522,17000.0
2005-07-06 10:20:00,37.96,37.99,37.94,37.98,10300.0,23.8522,23.8711,23.8397,23.8648,10300.0
2005-07-06 10:25:00,37.99,37.99,37.95,37.98,17300.0,23.8711,23.8711,23.8459,23.8648,17300.0
2005-07-06 10:30:00,37.99,38.0,37.97,37.99,22700.0,23.8711,23.8774,23.8585,23.8711,22700.0
2005-07-06 10:35:00,37.98,38.0,37.98,38.0,9500.0,23.8648,23.8774,23.8648,23.8774,9500.0
2005-07-06 10:40:00,38.0,38.0,37.96,37.99,15900.0,23.8774,23.8774,23.8522,23.8711,15900.0
2005-07-06 10:45:00,37.98,38.0,37.98,37.99,9400.0,23.8648,23.8774,23.8648,23.8711,9400.0
2005-07-06 10:50:00,37.99,38.03,37.99,38.01,35000.0,23.8711,23.8962,23.8711,23.8836,35000.0
2005-07-06 10:55:00,38.0,38.0,37.99,38.0,7900.0,23.8774,23.8774,23.8711,23.8774,7900.0
2005-07-06 11:00:00,38.01,38.01,37.97,37.97,19600.0,23.8836,23.8836,23.8585,23.8585,19600.0
2005-07-06 11:05:00,37.97,37.99,37.96,37.98,86000.0,23.8585,23.8711,23.8522,23.8648,86000.0
2005-07-06 11:10:00,37.98,37.99,37.97,37.98,4700.0,23.8648,23.8711,23.8585,23.8648,4700.0
2005-07-06 11:15:00,37.98,37.99,37.96,37.98,9400.0,23.8648,23.8711,23.8522,23.8648,9400.0
2005-07-06 11:20:00,37.97,37.97,37.95,37.97,6400.0,23.8585,23.8585,23.8459,23.8585,6400.0
2005-07-06 11:25:00,37.97,37.99,37.95,37.98,22600.0,23.8585,23.8711,23.8459,23.8648,22600.0
2005-07-06 11:30:00,37.98,37.99,37.97,37.99,12900.0,23.8648,23.8711,23.8585,23.8711,12900.0
2005-07-06 11:35:00,37.99,38.01,37.95,37.97,74500.0,23.8711,23.8836,23.8459,23.8585,74500.0
2005-07-06 11:40:00,37.97,38.0,37.96,37.98,10700.0,23.8585,23.8774,23.8522,23.8648,10700.0
2005-07-06 11:45:00,37.98,37.98,37.96,37.98,9100.0,23.8648,23.8648,23.8522,23.8648,9100.0
2005-07-06 11:50:00,37.98,37.98,37.97,37.98,2800.0,23.8648,23.8648,23.8585,23.8648,2800.0
2005-07-06 11:55:00,37.99,37.99,37.97,37.98,6800.0,23.8711,23.8711,23.8585,23.8648,6800.0
2005-07-06 12:00:00,37.97,37.98,37.94,37.95,13300.0,23.8585,23.8648,23.8397,23.8459,13300.0
2005-07-06 12:05:00,37.94,37.95,37.91,37.91,22700.0,23.8397,23.8459,23.8208,23.8208,22700.0
2005-07-06 12:10:00,37.92,37.92,37.91,37.91,1600.0,23.8271,23.8271,23.8208,23.8208,1600.0
2005-07-06 12:15:00,37.92,37.93,37.91,37.92,3500.0,23.8271,23.8334,23.8208,23.8271,3500.0
2005-07-06 12:20:00,37.93,37.93,37.89,37.89,9000.0,23.8334,23.8334,23.8082,23.8082,9000.0
2005-07-06 12:25:00,37.89,37.9,37.86,37.9,16000.0,23.8082,23.8145,23.7894,23.8145,16000.0
2005-07-06 12:30:00,37.88,37.9,37.85,37.88,18800.0,23.802,23.8145,23.7831,23.802,18800.0
2005-07-06 12:35:00,37.87,37.9,37.86,37.87,11600.0,23.7957,23.8145,23.7894,23.7957,11600.0
2005-07-06 12:40:00,37.87,37.89,37.85,37.85,7500.0,23.7957,23.8082,23.7831,23.7831,7500.0
2005-07-06 12:45:00,37.85,37.88,37.85,37.87,99200.0,23.7831,23.802,23.7831,23.7957,99200.0
2005-07-06 12:50:00,37.87,37.87,37.85,37.86,5500.0,23.7957,23.7957,23.7831,23.7894,5500.0
2005-07-06 12:55:00,37.86,37.88,37.85,37.88,3300.0,23.7894,23.802,23.7831,23.802,3300.0
2005-07-06 13:00:00,37.88,37.9,37.87,37.9,6300.0,23.802,23.8145,23.7957,23.8145,6300.0
2005-07-06 13:05:00,37.89,37.89,37.88,37.88,4700.0,23.8082,23.8082,23.802,23.802,4700.0
2005-07-06 13:10:00,37.88,37.89,37.86,37.88,7900.0,23.802,23.8082,23.7894,23.802,7900.0
2005-07-06 13:15:00,37.89,37.9,37.88,37.88,6600.0,23.8082,23.8145,23.802,23.802,6600.0
2005-07-06 13:20:00,37.87,37.88,37.87,37.87,2600.0,23.7957,23.802,23.7957,23.7957,2600.0
2005-07-06 13:25:00,37.87,37.88,37.86,37.87,6200.0,23.7957,23.802,23.7894,23.7957,6200.0
2005-07-06 13:30:00,37.87,37.89,37.87,37.88,9400.0,23.7957,23.8082,23.7957,23.802,9400.0
2005-07-06 13:35:00,37.88,37.89,37.83,37.83,99700.0,23.802,23.8082,23.7705,23.7705,99700.0
2005-07-06 13:40:00,37.83,37.85,37.82,37.83,10600.0,23.7705,23.7831,23.7643,23.7705,10600.0
2005-07-06 13:45:00,37.83,37.83,37.82,37.83,4100.0,23.7705,23.7705,23.7643,23.7705,4100.0
2005-07-06 13:50:00,37.83,37.84,37.81,37.83,6700.0,23.7705,23.7768,23.758,23.7705,6700.0
2005-07-06 13:55:00,37.84,37.85,37.82,37.84,6700.0,23.7768,23.7831,23.7643,23.7768,6700.0
2005-07-06 14:00:00,37.83,37.83,37.78,37.79,14500.0,23.7705,23.7705,23.7391,23.7454,14500.0
2005-07-06 14:05:00,37.79,37.79,37.73,37.74,11700.0,23.7454,23.7454,23.7077,23.714,11700.0
2005-07-06 14:10:00,37.73,37.75,37.73,37.75,7700.0,23.7077,23.7203,23.7077,23.7203,7700.0
2005-07-06 14:15:00,37.75,37.75,37.74,37.74,3000.0,23.7203,23.7203,23.714,23.714,3000.0
2005-07-06 14:20:00,37.75,37.75,37.67,37.68,16900.0,23.7203,23.7203,23.67,23.6763,16900.0
2005-07-06 14:25:00,37.67,37.69,37.6,37.67,22200.0,23.67,23.6826,23.626,23.67,22200.0
2005-07-06 14:30:00,37.65,37.66,37.54,37.56,24800.0,23.6574,23.6637,23.5883,23.6009,24800.0
2005-07-06 14:35:00,37.56,37.56,37.5,37.54,26600.0,23.6009,23.6009,23.5632,23.5883,26600.0
2005-07-06 14:40:00,37.53,37.55,37.53,37.55,11800.0,23.582,23.5946,23.582,23.5946,11800.0
2005-07-06 14:45:00,37.55,37.55,37.54,37.55,4900.0,23.5946,23.5946,23.5883,23.5946,4900.0
2005-07-06 14:50:00,37.54,37.57,37.53,37.53,20900.0,23.5883,23.6072,23.582,23.582,20900.0
2005-07-06 14:55:00,37.53,37.54,37.49,37.49,11900.0,23.582,23.5883,23.5569,23.5569,11900.0
2005-07-06 15:00:00,37.49,37.49,37.45,37.46,24400.0,23.5569,23.5569,23.5318,23.538,24400.0
2005-07-06 15:05:00,37.47,37.48,37.43,37.45,39700.0,23.5443,23.5506,23.5192,23.5318,39700.0
2005-07-06 15:10:00,37.45,37.45,37.42,37.43,49800.0,23.5318,23.5318,23.5129,23.5192,49800.0
2005-07-06 15:15:00,37.43,37.43,37.39,37.42,47200.0,23.5192,23.5192,23.4941,23.5129,47200.0
2005-07-06 15:20:00,37.42,37.45,37.4,37.44,74500.0,23.5129,23.5318,23.5003,23.5255,74500.0
2005-07-06 15:25:00,37.44,37.45,37.43,37.45,8300.0,23.5255,23.5318,23.5192,23.5318,8300.0
2005-07-06 15:30:00,37.44,37.46,37.43,37.44,77100.0,23.5255,23.538,23.5192,23.5255,77100.0
2005-07-06 15:35:00,37.44,37.45,37.42,37.43,17100.0,23.5255,23.5318,23.5129,23.5192,17100.0
2005-07-06 15:40:00,37.42,37.42,37.35,37.36,34100.0,23.5129,23.5129,23.4689,23.4752,34100.0
2005-07-06 15:45:00,37.25,37.36,37.25,37.31,125100.0,23.4061,23.4752,23.4061,23.4438,125100.0
2005-07-06 15:50:00,37.31,37.34,37.28,37.29,46800.0,23.4438,23.4626,23.4249,23.4312,46800.0
2005-07-06 15:55:00,37.29,37.3,37.16,37.19,114800.0,23.4312,23.4375,23.3495,23.3684,114800.0
2005-07-07 09:30:00,37.0,37.05,36.94,36.94,42400.0,23.249,23.2804,23.2113,23.2113,42400.0
2005-07-07 09:35:00,36.93,37.0,36.88,37.0,22500.0,23.205,23.249,23.1736,23.249,22500.0
2005-07-07 09:40:00,36.99,37.04,36.96,36.96,12700.0,23.2427,23.2741,23.2239,23.2239,12700.0
2005-07-07 09:45:00,36.98,37.06,36.95,37.05,21200.0,23.2364,23.2867,23.2176,23.2804,21200.0
2005-07-07 09:50:00,37.03,37.06,36.99,37.05,37500.0,23.2679,23.2867,23.2427,23.2804,37500.0
2005-07-07 09:55:00,37.05,37.06,37.02,37.05,35900.0,23.2804,23.2867,23.2616,23.2804,35900.0
2005-07-07 10:00:00,37.03,37.06,37.01,37.01,18900.0,23.2679,23.2867,23.2553,23.2553,18900.0
2005-07-07 10:05:00,37.03,37.19,37.02,37.19,21700.0,23.2679,23.3684,23.2616,23.3684,21700.0
2005-07-07 10:10:00,37.17,37.27,37.15,37.27,17700.0,23.3558,23.4187,23.3433,23.4187,17700.0
2005-07-07 10:15:00,37.27,37.3,37.26,37.3,14800.0,23.4187,23.4375,23.4124,23.4375,14800.0
2005-07-07 10:20:00,37.31,37.35,37.29,37.35,12300.0,23.4438,23.4689,23.4312,23.4689,12300.0
2005-07-07 10:25:00,37.35,37.36,37.33,37.34,27300.0,23.4689,23.4752,23.4564,23.4626,27300.0
2005-07-07 10:30:00,37.33,37.33,37.22,37.26,26400.0,23.4564,23.4564,23.3872,23.4124,26400.0
2005-07-07 10:35:00,37.23,37.34,37.2,37.21,14100.0,23.3935,23.4626,23.3747,23.381,14100.0
2005-07-07 10:40:00,37.21,37.23,37.17,37.22,13700.0,23.381,23.3935,23.3558,23.3872,13700.0
2005-07-07 10:45:00,37.21,37.21,37.14,37.14,8600.0,23.381,23.381,23.337,23.337,8600.0
2005-07-07 10:50:00,37.14,37.15,37.05,37.07,25400.0,23.337,23.3433,23.2804,23.293,25400.0
2005-07-07 10:55:00,37.08,37.08,37.03,37.05,11600.0,23.2993,23.2993,23.2679,23.2804,11600.0
2005-07-07 11:00:00,37.04,37.05,36.99,37.0,12200.0,23.2741,23.2804,23.2427,23.249,12200.0
2005-07-07 11:05:00,37.02,37.02,36.96,37.0,15500.0,23.2616,23.2616,23.2239,23.249,15500.0
2005-07-07 11:10:00,37.0,37.15,37.0,37.11,37600.0,23.249,23.3433,23.249,23.3181,37600.0
2005-07-07 11:15:00,37.11,37.11,37.01,37.03,17500.0,23.3181,23.3181,23.2553,23.2679,17500.0
2005-07-07 11:20:00,37.01,37.08,37.01,37.04,10500.0,23.2553,23.2993,23.2553,23.2741,10500.0
2005-07-07 11:25:00,37.05,37.14,37.05,37.13,7200.0,23.2804,23.337,23.2804,23.3307,7200.0
2005-07-07 11:30:00,37.12,37.12,37.04,37.05,12000.0,23.3244,23.3244,23.2741,23.2804,12000.0
2005-07-07 11:35:00,37.05,37.08,37.04,37.05,10100.0,23.2804,23.2993,23.2741,23.2804,10100.0
2005-07-07 11:40:00,37.06,37.07,37.04,37.05,14700.0,23.2867,23.293,23.2741,23.2804,14700.0
2005-07-07 11:45:00,37.05,37.06,37.03,37.05,7500.0,23.2804,23.2867,23.2679,23.2804,7500.0
2005-07-07 11:50:00,37.06,37.1,37.04,37.1,14400.0,23.2867,23.3118,23.2741,23.3118,14400.0
2005-07-07 11:55:00,37.1,37.18,37.1,37.18,13500.0,23.3118,23.3621,23.3118,23.3621,13500.0
2005-07-07 12:00:00,37.19,37.23,37.15,37.15,14500.0,23.3684,23.3935,23.3433,23.3433,14500.0
2005-07-07 12:05:00,37.15,37.15,37.13,37.14,12800.0,23.3433,23.3433,23.3307,23.337,12800.0
2005-07-07 12:10:00,37.15,37.23,37.13,37.22,13800.0,23.3433,23.3935,23.3307,23.3872,13800.0
2005-07-07 12:15:00,37.22,37.23,37.19,37.22,5200.0,23.3872,23.3935,23.3684,23.3872,5200.0
2005-07-07 12:20:00,37.22,37.26,37.22,37.26,5200.0,23.3872,23.4124,23.3872,23.4124,5200.0
2005-07-07 12:25:00,37.27,37.27,37.25,37.25,5300.0,23.4187,23.4187,23.4061,23.4061,5300.0
2005-07-07 12:30:00,37.25,37.27,37.25,37.25,8700.0,23.4061,23.4187,23.4061,23.4061,8700.0
2005-07-07 12:35:00,37.25,37.26,37.25,37.26,2400.0,23.4061,23.4124,23.4061,23.4124,2400.0
2005-07-07 12:40:00,37.26,37.27,37.26,37.26,3600.0,23.4124,23.4187,23.4124,23.4124,3600.0
2005-07-07 12:45:00,37.26,37.28,37.26,37.28,5300.0,23.4124,23.4249,23.4124,23.4249,5300.0
2005-07-07 12:50:00,37.27,37.27,37.24,37.24,11000.0,23.4187,23.4187,23.3998,23.3998,11000.0
2005-07-07 12:55:00,37.24,37.27,37.23,37.27,17300.0,23.3998,23.4187,23.3935,23.4187,17300.0
2005-07-07 13:00:00,37.27,37.28,37.26,37.28,5500.0,23.4187,23.4249,23.4124,23.4249,5500.0
2005-07-07 13:05:00,37.28,37.28,37.27,37.28,14200.0,23.4249,23.4249,23.4187,23.4249,14200.0
2005-07-07 13:10:00,37.29,37.33,37.29,37.33,3800.0,23.4312,23.4564,23.4312,23.4564,3800.0
2005-07-07 13:15:00,37.33,37.33,37.3,37.31,6500.0,23.4564,23.4564,23.4375,23.4438,6500.0
2005-07-07 13:20:00,37.32,37.32,37.31,37.31,3400.0,23.4501,23.4501,23.4438,23.4438,3400.0
2005-07-07 13:25:00,37.31,37.33,37.31,37.33,5100.0,23.4438,23.4564,23.4438,23.4564,5100.0
2005-07-07 13:30:00,37.33,37.33,37.31,37.33,21600.0,23.4564,23.4564,23.4438,23.4564,21600.0
2005-07-07 13:35:00,37.33,37.33,37.31,37.32,9900.0,23.4564,23.4564,23.4438,23.4501,9900.0
2005-07-07 13:40:00,37.33,37.41,37.32,37.32,17200.0,23.4564,23.5066,23.4501,23.4501,17200.0
2005-07-07 13:45:00,37.33,37.35,37.31,37.32,5900.0,23.4564,23.4689,23.4438,23.4501,5900.0
2005-07-07 13:50:00,37.33,37.33,37.31,37.31,5300.0,23.4564,23.4564,23.4438,23.4438,5300.0
2005-07-07 13:55:00,37.3,37.32,37.3,37.31,4000.0,23.4375,23.4501,23.4375,23.4438,4000.0
2005-07-07 14:00:00,37.32,37.33,37.31,37.33,6800.0,23.4501,23.4564,23.4438,23.4564,6800.0
2005-07-07 14:05:00,37.32,37.34,37.32,37.33,11600.0,23.4501,23.4626,23.4501,23.4564,11600.0
2005-07-07 14:10:00,37.32,37.34,37.31,37.32,7000.0,23.4501,23.4626,23.4438,23.4501,7000.0
2005-07-07 14:15:00,37.32,37.34,37.31,37.32,6500.0,23.4501,23.4626,23.4438,23.4501,6500.0
2005-07-07 14:20:00,37.33,37.33,37.29,37.29,12800.0,23.4564,23.4564,23.4312,23.4312,12800.0
2005-07-07 14:25:00,37.3,37.3,37.28,37.29,3800.0,23.4375,23.4375,23.4249,23.4312,3800.0
2005-07-07 14:30:00,37.28,37.3,37.27,37.28,12200.0,23.4249,23.4375,23.4187,23.4249,12200.0
2005-07-07 14:35:00,37.28,37.3,37.28,37.28,5100.0,23.4249,23.4375,23.4249,23.4249,5100.0
2005-07-07 14:40:00,37.27,37.28,37.26,37.27,11000.0,23.4187,23.4249,23.4124,23.4187,11000.0
2005-07-07 14:45:00,37.27,37.27,37.25,37.27,11200.0,23.4187,23.4187,23.4061,23.4187,11200.0
2005-07-07 14:50:00,37.28,37.32,37.26,37.32,18900.0,23.4249,23.4501,23.4124,23.4501,18900.0
2005-07-07 14:55:00,37.32,37.34,37.3,37.3,163200.0,23.4501,23.4626,23.4375,23.4375,163200.0
2005-07-07 15:00:00,37.3,37.33,37.29,37.33,22500.0,23.4375,23.4564,23.4312,23.4564,22500.0
2005-07-07 15:05:00,37.33,37.35,37.32,37.32,126900.0,23.4564,23.4689,23.4501,23.4501,126900.0
2005-07-07 15:10:00,37.32,37.33,37.29,37.3,42100.0,23.4501,23.4564,23.4312,23.4375,42100.0
2005-07-07 15:15:00,37.29,37.32,37.29,37.31,13300.0,23.4312,23.4501,23.4312,23.4438,13300.0
2005-07-07 15:20:00,37.31,37.34,37.31,37.32,34200.0,23.4438,23.4626,23.4438,23.4501,34200.0
2005-07-07 15:25:00,37.32,37.33,37.3,37.31,20400.0,23.4501,23.4564,23.4375,23.4438,20400.0
2005-07-07 15:30:00,37.31,37.34,37.3,37.33,29600.0,23.4438,23.4626,23.4375,23.4564,29600.0
2005-07-07 15:35:00,37.33,37.33,37.3,37.32,45700.0,23.4564,23.4564,23.4375,23.4501,45700.0
2005-07-07 15:40:00,37.32,37.33,37.3,37.32,39200.0,23.4501,23.4564,23.4375,23.4501,39200.0
2005-07-07 15:45:00,37.32,37.35,37.3,37.34,46400.0,23.4501,23.4689,23.4375,23.4626,46400.0
2005-07-07 15:50:00,37.33,37.42,37.33,37.4,25700.0,23.4564,23.5129,23.4564,23.5003,25700.0
2005-07-07 15:55:00,37.4,37.41,37.34,37.34,60800.0,23.5003,23.5066,23.4626,23.4626,60800.0
2005-07-08 09:30:00,37.32,37.33,37.19,37.31,24900.0,23.4501,23.4564,23.3684,23.4438,24900.0
2005-07-08 09:35:00,37.31,37.4,37.31,37.4,14500.0,23.4438,23.5003,23.4438,23.5003,14500.0
2005-07-08 09:40:00,37.39,37.43,37.35,37.39,43600.0,23.4941,23.5192,23.4689,23.4941,43600.0
2005-07-08 09:45:00,37.4,37.43,37.36,37.38,37100.0,23.5003,23.5192,23.4752,23.4878,37100.0
2005-07-08 09:50:00,37.38,37.42,37.37,37.42,21600.0,23.4878,23.5129,23.4815,23.5129,21600.0
2005-07-08 09:55:00,37.43,37.45,37.34,37.34,20200.0,23.5192,23.5318,23.4626,23.4626,20200.0
2005-07-08 10:00:00,37.34,37.39,37.34,37.39,22900.0,23.4626,23.4941,23.4626,23.4941,22900.0
2005-07-08 10:05:00,37.39,37.39,37.36,37.36,19800.0,23.4941,23.4941,23.4752,23.4752,19800.0
2005-07-08 10:10:00,37.36,37.36,37.34,37.35,20700.0,23.4752,23.4752,23.4626,23.4689,20700.0
2005-07-08 10:15:00,37.35,37.35,37.32,37.33,24300.0,23.4689,23.4689,23.4501,23.4564,24300.0
2005-07-08 10:20:00,37.33,37.36,37.32,37.36,32300.0,23.4564,23.4752,23.4501,23.4752,32300.0
2005-07-08 10:25:00,37.36,37.38,37.35,37.35,11300.0,23.4752,23.4878,23.4689,23.4689,11300.0
2005-07-08 10:30:00,37.37,37.37,37.33,37.34,48600.0,23.4815,23.4815,23.4564,23.4626,48600.0
2005-07-08 10:35:00,37.34,37.34,37.33,37.34,11300.0,23.4626,23.4626,23.4564,23.4626,11300.0
2005-07-08 10:40:00,37.34,37.34,37.33,37.34,19600.0,23.4626,23.4626,23.4564,23.4626,19600.0
2005-07-08 10:45:00,37.34,37.43,37.34,37.42,37700.0,23.4626,23.5192,23.4626,23.5129,37700.0
2005-07-08 10:50:00,37.43,37.45,37.39,37.4,42800.0,23.5192,23.5318,23.4941,23.5003,42800.0
2005-07-08 10:55:00,37.4,37.41,37.4,37.41,35700.0,23.5003,23.5066,23.5003,23.5066,35700.0
2005-07-08 11:00:00,37.41,37.42,37.38,37.39,15400.0,23.5066,23.5129,23.4878,23.4941,15400.0
2005-07-08 11:05:00,37.39,37.39,37.37,37.38,29300.0,23.4941,23.4941,23.4815,23.4878,29300.0
2005-07-08 11:10:00,37.38,37.39,37.38,37.39,44700.0,23.4878,23.4941,23.4878,23.4941,44700.0
2005-07-08 11:15:00,37.38,37.4,37.38,37.4,12900.0,23.4878,23.5003,23.4878,23.5003,12900.0
2005-07-08 11:20:00,37.4,37.4,37.38,37.4,15000.0,23.5003,23.5003,23.4878,23.5003,15000.0
2005-07-08 11:25:00,37.4,37.4,37.39,37.4,10300.0,23.5003,23.5003,23.4941,23.5003,10300.0
2005-07-08 11:30:00,37.4,37.4,37.39,37.4,19100.0,23.5003,23.5003,23.4941,23.5003,19100.0
2005-07-08 11:35:00,37.4,37.4,37.39,37.39,26300.0,23.5003,23.5003,23.4941,23.4941,26300.0
2005-07-08 11:40:00,37.39,37.43,37.38,37.4,71800.0,23.4941,23.5192,23.4878,23.5003,71800.0
2005-07-08 11:45:00,37.4,37.44,37.39,37.41,12200.0,23.5003,23.5255,23.4941,23.5066,12200.0
2005-07-08 11:50:00,37.43,37.43,37.4,37.4,21900.0,23.5192,23.5192,23.5003,23.5003,21900.0
2005-07-08 11:55:00,37.4,37.45,37.4,37.44,23700.0,23.5003,23.5318,23.5003,23.5255,23700.0
2005-07-08 12:00:00,37.46,37.5,37.46,37.5,18000.0,23.538,23.5632,23.538,23.5632,18000.0
2005-07-08 12:05:00,37.5,37.5,37.49,37.49,15600.0,23.5632,23.5632,23.5569,23.5569,15600.0
2005-07-08 12:10:00,37.49,37.56,37.49,37.55,17700.0,23.5569,23.6009,23.5569,23.5946,17700.0
2005-07-08 12:15:00,37.56,37.58,37.55,37.58,7500.0,23.6009,23.6134,23.5946,23.6134,7500.0
2005-07-08 12:20:00,37.57,37.57,37.55,37.55,16000.0,23.6072,23.6072,23.5946,23.5946,16000.0
2005-07-08 12:25:00,37.55,37.58,37.55,37.57,9100.0,23.5946,23.6134,23.5946,23.6072,9100.0
2005-07-08 12:30:00,37.58,37.6,37.58,37.59,13300.0,23.6134,23.626,23.6134,23.6197,13300.0
2005-07-08 12:35:00,37.59,37.6,37.59,37.6,10100.0,23.6197,23.626,23.6197,23.626,10100.0
2005-07-08 12:40:00,37.6,37.6,37.59,37.6,8100.0,23.626,23.626,23.6197,23.626,8100.0
2005-07-08 12:45:00,37.59,37.6,37.58,37.59,25800.0,23.6197,23.626,23.6134,23.6197,25800.0
2005-07-08 12:50:00,37.58,37.58,37.54,37.56,53900.0,23.6134,23.6134,23.5883,23.6009,53900.0
2005-07-08 12:55:00,37.56,37.57,37.55,37.55,8900.0,23.6009,23.6072,23.5946,23.5946,8900.0
2005-07-08 13:00:00,37.55,37.55,37.5,37.52,22500.0,23.5946,23.5946,23.5632,23.5757,22500.0
2005-07-08 13:05:00,37.52,37.55,37.51,37.55,7800.0,23.5757,23.5946,23.5695,23.5946,7800.0
2005-07-08 13:10:00,37.55,37.55,37.49,37.49,16400.0,23.5946,23.5946,23.5569,23.5569,16400.0
2005-07-08 13:15:00,37.5,37.5,37.48,37.49,28900.0,23.5632,23.5632,23.5506,23.5569,28900.0
2005-07-08 13:20:00,37.49,37.49,37.48,37.48,12900.0,23.5569,23.5569,23.5506,23.5506,12900.0
2005-07-08 13:25:00,37.48,37.48,37.48,37.48,8000.0,23.5506,23.5506,23.5506,23.5506,8000.0
2005-07-08 13:30:00,37.4,37.46,37.39,37.45,70900.0,23.5003,23.538,23.4941,23.5318,70900.0
2005-07-08 13:35:00,37.45,37.45,37.44,37.44,17600.0,23.5318,23.5318,23.5255,23.5255,17600.0
2005-07-08 13:40:00,37.44,37.44,37.43,37.44,16900.0,23.5255,23.5255,23.5192,23.5255,16900.0
2005-07-08 13:45:00,37.43,37.48,37.43,37.48,32800.0,23.5192,23.5506,23.5192,23.5506,32800.0
2005-07-08 13:50:00,37.48,37.48,37.44,37.45,11200.0,23.5506,23.5506,23.5255,23.5318,11200.0
2005-07-08 13:55:00,37.45,37.45,37.45,37.45,9800.0,23.5318,23.5318,23.5318,23.5318,9800.0
2005-07-08 14:00:00,37.45,37.45,37.43,37.45,15400.0,23.5318,23.5318,23.5192,23.5318,15400.0
2005-07-08 14:05:00,37.45,37.48,37.44,37.47,17400.0,23.5318,23.5506,23.5255,23.5443,17400.0
2005-07-08 14:10:00,37.48,37.49,37.47,37.48,12200.0,23.5506,23.5569,23.5443,23.5506,12200.0
2005-07-08 14:15:00,37.49,37.5,37.49,37.5,13900.0,23.5569,23.5632,23.5569,23.5632,13900.0
2005-07-08 14:20:00,37.5,37.51,37.49,37.51,21000.0,23.5632,23.5695,23.5569,23.5695,21000.0
2005-07-08 14:25:00,37.51,37.56,37.51,37.56,18600.0,23.5695,23.6009,23.5695,23.6009,18600.0
2005-07-08 14:30:00,37.57,37.58,37.56,37.56,10100.0,23.6072,23.6134,23.6009,23.6009,10100.0
2005-07-08 14:35:00,37.57,37.57,37.54,37.55,8100.0,23.6072,23.6072,23.5883,23.5946,8100.0
2005-07-08 14:40:00,37.54,37.55,37.54,37.55,6500.0,23.5883,23.5946,23.5883,23.5946,6500.0
2005-07-08 14:45:00,37.55,37.61,37.55,37.59,13000.0,23.5946,23.6323,23.5946,23.6197,13000.0
2005-07-08 14:50:00,37.58,37.58,37.56,37.56,9700.0,23.6134,23.6134,23.6009,23.6009,9700.0
2005-07-08 14:55:00,37.57,37.59,37.56,37.59,9700.0,23.6072,23.6197,23.6009,23.6197,9700.0
2005-07-08 15:00:00,37.6,37.6,37.57,37.6,16400.0,23.626,23.626,23.6072,23.626,16400.0
2005-07-08 15:05:00,37.6,37.63,37.6,37.62,10100.0,23.626,23.6449,23.626,23.6386,10100.0
2005-07-08 15:10:00,37.61,37.61,37.57,37.57,7000.0,23.6323,23.6323,23.6072,23.6072,7000.0
2005-07-08 15:15:00,37.58,37.58,37.56,37.58,13900.0,23.6134,23.6134,23.6009,23.6134,13900.0
2005-07-08 15:20:00,37.58,37.58,37.57,37.58,5000.0,23.6134,23.6134,23.6072,23.6134,5000.0
2005-07-08 15:25:00,37.58,37.64,37.57,37.64,17300.0,23.6134,23.6512,23.6072,23.6512,17300.0
2005-07-08 15:30:00,37.64,37.64,37.6,37.62,16800.0,23.6512,23.6512,23.626,23.6386,16800.0
2005-07-08 15:35:00,37.61,37.63,37.6,37.61,12100.0,23.6323,23.6449,23.626,23.6323,12100.0
2005-07-08 15:40:00,37.63,37.66,37.62,37.65,12000.0,23.6449,23.6637,23.6386,23.6574,12000.0
2005-07-08 15:45:00,37.65,37.67,37.65,37.67,98000.0,23.6574,23.67,23.6574,23.67,98000.0
2005-07-08 15:50:00,37.67,37.7,37.66,37.69,25800.0,23.67,23.6889,23.6637,23.6826,25800.0
2005-07-08 15:55:00,37.69,37.72,37.68,37.71,25200.0,23.6826,23.7014,23.6763,23.6951,25200.0
2005-07-11 09:30:00,37.97,37.97,37.96,37.96,29000.0,23.8585,23.8585,23.8522,23.8522,29000.0
2005-07-11 09:35:00,37.93,37.95,37.81,37.82,12700.0,23.8334,23.8459,23.758,23.7643,12700.0
2005-07-11 09:40:00,37.82,37.84,37.74,37.74,10600.0,23.7643,23.7768,23.714,23.714,10600.0
2005-07-11 09:45:00,37.74,37.86,37.7,37.86,25400.0,23.714,23.7894,23.6889,23.7894,25400.0
2005-07-11 09:50:00,37.86,37.9,37.85,37.89,10300.0,23.7894,23.8145,23.7831,23.8082,10300.0
2005-07-11 09:55:00,37.9,37.9,37.84,37.84,10100.0,23.8145,23.8145,23.7768,23.7768,10100.0
2005-07-11 10:00:00,37.84,37.85,37.77,37.79,9900.0,23.7768,23.7831,23.7328,23.7454,9900.0
2005-07-11 10:05:00,37.79,37.8,37.74,37.75,27200.0,23.7454,23.7517,23.714,23.7203,27200.0
2005-07-11 10:10:00,37.77,37.77,37.72,37.72,21200.0,23.7328,23.7328,23.7014,23.7014,21200.0
2005-07-11 10:15:00,37.74,37.74,37.66,37.69,42000.0,23.714,23.714,23.6637,23.6826,42000.0
2005-07-11 10:20:00,37.7,37.75,37.7,37.75,39900.0,23.6889,23.7203,23.6889,23.7203,39900.0
2005-07-11 10:25:00,37.75,37.78,37.72,37.75,39300.0,23.7203,23.7391,23.7014,23.7203,39300.0
2005-07-11 10:30:00,37.74,37.75,37.72,37.73,24500.0,23.714,23.7203,23.7014,23.7077,24500.0
2005-07-11 10:35:00,37.74,37.79,37.74,37.78,23000.0,23.714,23.7454,23.714,23.7391,23000.0
2005-07-11 10:40:00,37.78,37.78,37.72,37.72,29600.0,23.7391,23.7391,23.7014,23.7014,29600.0
2005-07-11 10:45:00,37.71,37.72,37.69,37.71,12000.0,23.6951,23.7014,23.6826,23.6951,12000.0
2005-07-11 10:50:00,37.71,37.72,37.69,37.7,25900.0,23.6951,23.7014,23.6826,23.6889,25900.0
2005-07-11 10:55:00,37.7,37.73,37.69,37.69,13300.0,23.6889,23.7077,23.6826,23.6826,13300.0
2005-07-11 11:00:00,37.69,37.69,37.66,37.68,13500.0,23.6826,23.6826,23.6637,23.6763,13500.0
2005-07-11 11:05:00,37.69,37.7,37.66,37.67,12800.0,23.6826,23.6889,23.6637,23.67,12800.0
2005-07-11 11:10:00,37.68,37.76,37.68,37.76,16100.0,23.6763,23.7266,23.6763,23.7266,16100.0
2005-07-11 11:15:00,37.76,37.8,37.76,37.78,23900.0,23.7266,23.7517,23.7266,23.7391,23900.0
2005-07-11 11:20:00,37.77,37.78,37.7,37.7,15000.0,23.7328,23.7391,23.6889,23.6889,15000.0
2005-07-11 11:25:00,37.73,37.73,37.68,37.69,22200.0,23.7077,23.7077,23.6763,23.6826,22200.0
2005-07-11 11:30:00,37.69,37.7,37.68,37.68,10400.0,23.6826,23.6889,23.6763,23.6763,10400.0
2005-07-11 11:35:00,37.69,37.69,37.67,37.68,8700.0,23.6826,23.6826,23.67,23.6763,8700.0
2005-07-11 11:40:00,37.67,37.67,37.65,37.67,16000.0,23.67,23.67,23.6574,23.67,16000.0
2005-07-11 11:45:00,37.69,37.7,37.68,37.69,11800.0,23.6826,23.6889,23.6763,23.6826,11800.0
2005-07-11 11:50:00,37.7,37.71,37.7,37.7,16700.0,23.6889,23.6951,23.6889,23.6889,16700.0
2005-07-11 11:55:00,37.7,37.73,37.7,37.73,18600.0,23.6889,23.7077,23.6889,23.7077,18600.0
2005-07-11 12:00:00,37.73,37.76,37.72,37.76,12600.0,23.7077,23.7266,23.7014,23.7266,12600.0
2005-07-11 12:05:00,37.77,37.78,37.76,37.77,4400.0,23.7328,23.7391,23.7266,23.7328,4400.0
2005-07-11 12:10:00,37.77,37.79,37.76,37.79,5800.0,23.7328,23.7454,23.7266,23.7454,5800.0
2005-07-11 12:15:00,37.79,37.79,37.78,37.79,4000.0,23.7454,23.7454,23.7391,23.7454,4000.0
2005-07-11 12:20:00,37.79,37.82,37.79,37.8,7700.0,23.7454,23.7643,23.7454,23.7517,7700.0
2005-07-11 12:25:00,37.79,37.79,37.77,37.77,13200.0,23.7454,23.7454,23.7328,23.7328,13200.0
2005-07-11 12:30:00,37.78,37.78,37.77,37.77,5400.0,23.7391,23.7391,23.7328,23.7328,5400.0
2005-07-11 12:35:00,37.78,37.79,37.77,37.79,4700.0,23.7391,23.7454,23.7328,23.7454,4700.0
2005-07-11 12:40:00,37.78,37.8,37.78,37.8,12700.0,23.7391,23.7517,23.7391,23.7517,12700.0
2005-07-11 12:45:00,37.8,37.81,37.79,37.79,67900.0,23.7517,23.758,23.7454,23.7454,67900.0
2005-07-11 12:50:00,37.79,37.8,37.79,37.8,2100.0,23.7454,23.7517,23.7454,23.7517,2100.0
2005-07-11 12:55:00,37.8,37.8,37.75,37.75,12600.0,23.7517,23.7517,23.7203,23.7203,12600.0
2005-07-11 13:00:00,37.75,37.75,37.73,37.75,11000.0,23.7203,23.7203,23.7077,23.7203,11000.0
2005-07-11 13:05:00,37.74,37.75,37.74,37.74,2700.0,23.714,23.7203,23.714,23.714,2700.0
2005-07-11 13:10:00,37.75,37.76,37.74,37.74,7100.0,23.7203,23.7266,23.714,23.714,7100.0
2005-07-11 13:15:00,37.75,37.76,37.75,37.75,5400.0,23.7203,23.7266,23.7203,23.7203,5400.0
2005-07-11 13:20:00,37.75,37.77,37.75,37.77,2100.0,23.7203,23.7328,23.7203,23.7328,2100.0
2005-07-11 13:25:00,37.76,37.77,37.74,37.74,4700.0,23.7266,23.7328,23.714,23.714,4700.0
2005-07-11 13:30:00,37.75,37.76,37.73,37.74,18800.0,23.7203,23.7266,23.7077,23.714,18800.0
2005-07-11 13:35:00,37.74,37.75,37.73,37.74,8900.0,23.714,23.7203,23.7077,23.714,8900.0
2005-07-11 13:40:00,37.73,37.75,37.73,37.74,9800.0,23.7077,23.7203,23.7077,23.714,9800.0
2005-07-11 13:45:00,37.75,37.75,37.73,37.73,3600.0,23.7203,23.7203,23.7077,23.7077,3600.0
2005-07-11 13:50:00,37.73,37.74,37.73,37.73,11000.0,23.7077,23.714,23.7077,23.7077,11000.0
2005-07-11 13:55:00,37.74,37.75,37.72,37.74,5600.0,23.714,23.7203,23.7014,23.714,5600.0
2005-07-11 14:00:00,37.74,37.75,37.73,37.74,4100.0,23.714,23.7203,23.7077,23.714,4100.0
2005-07-11 14:05:00,37.75,37.84,37.75,37.84,14300.0,23.7203,23.7768,23.7203,23.7768,14300.0
2005-07-11 14:10:00,37.84,37.85,37.83,37.84,13500.0,23.7768,23.7831,23.7705,23.7768,13500.0
2005-07-11 14:15:00,37.84,37.85,37.83,37.84,8900.0,23.7768,23.7831,23.7705,23.7768,8900.0
2005-07-11 14:20:00,37.84,37.85,37.83,37.84,18700.0,23.7768,23.7831,23.7705,23.7768,18700.0
2005-07-11 14:25:00,37.83,37.83,37.82,37.83,15200.0,23.7705,23.7705,23.7643,23.7705,15200.0
2005-07-11 14:30:00,37.83,37.83,37.81,37.83,14700.0,23.7705,23.7705,23.758,23.7705,14700.0
2005-07-11 14:35:00,37.84,37.87,37.83,37.87,10900.0,23.7768,23.7957,23.7705,23.7957,10900.0
2005-07-11 14:40:00,37.88,37.88,37.82,37.82,12600.0,23.802,23.802,23.7643,23.7643,12600.0
2005-07-11 14:45:00,37.83,37.85,37.81,37.84,12000.0,23.7705,23.7831,23.758,23.7768,12000.0
2005-07-11 14:50:00,37.84,37.85,37.81,37.81,40200.0,23.7768,23.7831,23.758,23.758,40200.0
2005-07-11 14:55:00,37.8,37.8,37.79,37.8,18600.0,23.7517,23.7517,23.7454,23.7517,18600.0
2005-07-11 15:00:00,37.8,37.81,37.79,37.8,26200.0,23.7517,23.758,23.7454,23.7517,26200.0
2005-07-11 15:05:00,37.8,37.81,37.8,37.81,8300.0,23.7517,23.758,23.7517,23.758,8300.0
2005-07-11 15:10:00,37.8,37.81,37.8,37.81,7600.0,23.7517,23.758,23.7517,23.758,7600.0
2005-07-11 15:15:00,37.81,37.82,37.8,37.8,7900.0,23.758,23.7643,23.7517,23.7517,7900.0
2005-07-11 15:20:00,37.8,37.81,37.77,37.78,27200.0,23.7517,23.758,23.7328,23.7391,27200.0
2005-07-11 15:25:00,37.78,37.79,37.73,37.73,37800.0,23.7391,23.7454,23.7077,23.7077,37800.0
2005-07-11 15:30:00,37.73,37.78,37.72,37.78,90300.0,23.7077,23.7391,23.7014,23.7391,90300.0
2005-07-11 15:35:00,37.78,37.83,37.78,37.83,30100.0,23.7391,23.7705,23.7391,23.7705,30100.0
2005-07-11 15:40:00,37.83,37.83,37.78,37.78,76400.0,23.7705,23.7705,23.7391,23.7391,76400.0
2005-07-11 15:45:00,37.78,37.78,37.75,37.76,23100.0,23.7391,23.7391,23.7203,23.7266,23100.0
2005-07-11 15:50:00,37.76,37.79,37.75,37.79,30900.0,23.7266,23.7454,23.7203,23.7454,30900.0
2005-07-11 15:55:00,37.79,37.8,37.77,37.8,31500.0,23.7454,23.7517,23.7328,23.7517,31500.0
2005-07-12 09:30:00,37.7,37.76,37.7,37.76,30800.0,23.6889,23.7266,23.6889,23.7266,30800.0
2005-07-12 09:35:00,37.75,37.76,37.74,37.75,20900.0,23.7203,23.7266,23.714,23.7203,20900.0
2005-07-12 09:40:00,37.75,37.75,37.64,37.64,31300.0,23.7203,23.7203,23.6512,23.6512,31300.0
2005-07-12 09:45:00,37.64,37.66,37.63,37.63,15100.0,23.6512,23.6637,23.6449,23.6449,15100.0
2005-07-12 09:50:00,37.64,37.68,37.64,37.65,21600.0,23.6512,23.6763,23.6512,23.6574,21600.0
2005-07-12 09:55:00,37.65,37.68,37.64,37.67,41400.0,23.6574,23.6763,23.6512,23.67,41400.0
2005-07-12 10:00:00,37.67,37.67,37.63,37.65,31000.0,23.67,23.67,23.6449,23.6574,31000.0
2005-07-12 10:05:00,37.64,37.65,37.62,37.65,23100.0,23.6512,23.6574,23.6386,23.6574,23100.0
2005-07-12 10:10:00,37.66,37.7,37.66,37.69,13500.0,23.6637,23.6889,23.6637,23.6826,13500.0
2005-07-12 10:15:00,37.69,37.69,37.66,37.68,11500.0,23.6826,23.6826,23.6637,23.6763,11500.0
2005-07-12 10:20:00,37.67,37.69,37.62,37.65,22100.0,23.67,23.6826,23.6386,23.6574,22100.0
2005-07-12 10:25:00,37.66,37.66,37.62,37.62,20900.0,23.6637,23.6637,23.6386,23.6386,20900.0
2005-07-12 10:30:00,37.63,37.65,37.63,37.65,6000.0,23.6449,23.6574,23.6449,23.6574,6000.0
2005-07-12 10:35:00,37.65,37.66,37.64,37.65,13200.0,23.6574,23.6637,23.6512,23.6574,13200.0
2005-07-12 10:40:00,37.66,37.69,37.66,37.68,10700.0,23.6637,23.6826,23.6637,23.6763,10700.0
2005-07-12 10:45:00,37.68,37.69,37.65,37.67,6300.0,23.6763,23.6826,23.6574,23.67,6300.0
2005-07-12 10:50:00,37.67,37.78,37.67,37.77,16600.0,23.67,23.7391,23.67,23.7328,16600.0
2005-07-12 10:55:00,37.76,37.79,37.74,37.79,19700.0,23.7266,23.7454,23.714,23.7454,19700.0
2005-07-12 11:00:00,37.79,37.79,37.73,37.74,63000.0,23.7454,23.7454,23.7077,23.714,63000.0
2005-07-12 11:05:00,37.74,37.75,37.73,37.73,52700.0,23.714,23.7203,23.7077,23.7077,52700.0
2005-07-12 11:10:00,37.73,37.74,37.72,37.74,16200.0,23.7077,23.714,23.7014,23.714,16200.0
2005-07-12 11:15:00,37.74,37.74,37.72,37.74,10500.0,23.714,23.714,23.7014,23.714,10500.0
2005-07-12 11:20:00,37.74,37.75,37.73,37.73,26500.0,23.714,23.7203,23.7077,23.7077,26500.0
2005-07-12 11:25:00,37.73,37.74,37.72,37.72,13800.0,23.7077,23.714,23.7014,23.7014,13800.0
2005-07-12 11:30:00,37.72,37.73,37.69,37.7,33600.0,23.7014,23.7077,23.6826,23.6889,33600.0
2005-07-12 11:35:00,37.71,37.73,37.71,37.72,11900.0,23.6951,23.7077,23.6951,23.7014,11900.0
2005-07-12 11:40:00,37.72,37.73,37.7,37.7,11400.0,23.7014,23.7077,23.6889,23.6889,11400.0
2005-07-12 11:45:00,37.71,37.71,37.69,37.7,5200.0,23.6951,23.6951,23.6826,23.6889,5200.0
2005-07-12 11:50:00,37.69,37.71,37.69,37.7,20200.0,23.6826,23.6951,23.6826,23.6889,20200.0
2005-07-12 11:55:00,37.7,37.71,37.7,37.7,9700.0,23.6889,23.6951,23.6889,23.6889,9700.0
2005-07-12 12:00:00,37.7,37.73,37.7,37.73,22400.0,23.6889,23.7077,23.6889,23.7077,22400.0
2005-07-12 12:05:00,37.73,37.74,37.72,37.73,21200.0,23.7077,23.714,23.7014,23.7077,21200.0
2005-07-12 12:10:00,37.72,37.72,37.71,37.71,3300.0,23.7014,23.7014,23.6951,23.6951,3300.0
2005-07-12 12:15:00,37.71,37.72,37.7,37.71,9200.0,23.6951,23.7014,23.6889,23.6951,9200.0
2005-07-12 12:20:00,37.71,37.75,37.71,37.75,8100.0,23.6951,23.7203,23.6951,23.7203,8100.0
2005-07-12 12:25:00,37.75,37.75,37.73,37.74,7900.0,23.7203,23.7203,23.7077,23.714,7900.0
2005-07-12 12:30:00,37.74,37.74,37.73,37.74,3500.0,23.714,23.714,23.7077,23.714,3500.0
2005-07-12 12:35:00,37.74,37.74,37.72,37.74,8900.0,23.714,23.714,23.7014,23.714,8900.0
2005-07-12 12:40:00,37.74,37.74,37.73,37.73,16700.0,23.714,23.714,23.7077,23.7077,16700.0
2005-07-12 12:45:00,37.73,37.73,37.71,37.72,8800.0,23.7077,23.7077,23.6951,23.7014,8800.0
2005-07-12 12:50:00,37.72,37.73,37.7,37.71,16400.0,23.7014,23.7077,23.6889,23.6951,16400.0
2005-07-12 12:55:00,37.7,37.71,37.7,37.7,16700.0,23.6889,23.6951,23.6889,23.6889,16700.0
2005-07-12 13:00:00,37.7,37.71,37.69,37.7,9800.0,23.6889,23.6951,23.6826,23.6889,9800.0
2005-07-12 13:05:00,37.7,37.72,37.7,37.71,13300.0,23.6889,23.7014,23.6889,23.6951,13300.0
2005-07-12 13:10:00,37.7,37.72,37.7,37.7,16200.0,23.6889,23.7014,23.6889,23.6889,16200.0
2005-07-12 13:15:00,37.7,37.72,37.69,37.7,15400.0,23.6889,23.7014,23.6826,23.6889,15400.0
2005-07-12 13:20:00,37.7,37.72,37.7,37.72,10900.0,23.6889,23.7014,23.6889,23.7014,10900.0
2005-07-12 13:25:00,37.71,37.73,37.7,37.73,15300.0,23.6951,23.7077,23.6889,23.7077,15300.0
2005-07-12 13:30:00,37.71,37.75,37.71,37.75,9100.0,23.6951,23.7203,23.6951,23.7203,9100.0
2005-07-12 13:35:00,37.75,37.75,37.72,37.72,7200.0,23.7203,23.7203,23.7014,23.7014,7200.0
2005-07-12 13:40:00,37.72,37.72,37.69,37.71,7400.0,23.7014,23.7014,23.6826,23.6951,7400.0
2005-07-12 13:45:00,37.71,37.74,37.7,37.74,6700.0,23.6951,23.714,23.6889,23.714,6700.0
2005-07-12 13:50:00,37.74,37.78,37.73,37.78,36800.0,23.714,23.7391,23.7077,23.7391,36800.0
2005-07-12 13:55:00,37.77,37.8,37.76,37.76,33900.0,23.7328,23.7517,23.7266,23.7266,33900.0
2005-07-12 14:00:00,37.76,37.78,37.76,37.78,7800.0,23.7266,23.7391,23.7266,23.7391,7800.0
2005-07-12 14:05:00,37.77,37.78,37.75,37.75,14300.0,23.7328,23.7391,23.7203,23.7203,14300.0
2005-07-12 14:10:00,37.77,37.77,37.75,37.77,17600.0,23.7328,23.7328,23.7203,23.7328,17600.0
2005-07-12 14:15:00,37.76,37.78,37.75,37.77,14100.0,23.7266,23.7391,23.7203,23.7328,14100.0
2005-07-12 14:20:00,37.76,37.8,37.76,37.79,20900.0,23.7266,23.7517,23.7266,23.7454,20900.0
2005-07-12 14:25:00,37.79,37.79,37.75,37.78,9300.0,23.7454,23.7454,23.7203,23.7391,9300.0
2005-07-12 14:30:00,37.77,37.81,37.77,37.81,14100.0,23.7328,23.758,23.7328,23.758,14100.0
2005-07-12 14:35:00,37.8,37.83,37.79,37.81,19800.0,23.7517,23.7705,23.7454,23.758,19800.0
2005-07-12 14:40:00,37.83,37.85,37.79,37.8,52400.0,23.7705,23.7831,23.7454,23.7517,52400.0
2005-07-12 14:45:00,37.8,37.85,37.8,37.84,51500.0,23.7517,23.7831,23.7517,23.7768,51500.0
2005-07-12 14:50:00,37.83,37.83,37.79,37.79,14000.0,23.7705,23.7705,23.7454,23.7454,14000.0
2005-07-12 14:55:00,37.79,37.84,37.79,37.81,13400.0,23.7454,23.7768,23.7454,23.758,13400.0
2005-07-12 15:00:00,37.82,37.86,37.82,37.86,39600.0,23.7643,23.7894,23.7643,23.7894,39600.0
2005-07-12 15:05:00,37.84,37.85,37.8,37.82,35100.0,23.7768,23.7831,23.7517,23.7643,35100.0
2005-07-12 15:10:00,37.84,37.85,37.82,37.85,18500.0,23.7768,23.7831,23.7643,23.7831,18500.0
2005-07-12 15:15:00,37.85,37.86,37.82,37.86,17200.0,23.7831,23.7894,23.7643,23.7894,17200.0
2005-07-12 15:20:00,37.85,37.86,37.83,37.83,14700.0,23.7831,23.7894,23.7705,23.7705,14700.0
2005-07-12 15:25:00,37.84,37.86,37.84,37.84,19700.0,23.7768,23.7894,23.7768,23.7768,19700.0
2005-07-12 15:30:00,37.84,37.87,37.83,37.87,22200.0,23.7768,23.7957,23.7705,23.7957,22200.0
2005-07-12 15:35:00,37.87,37.87,37.86,37.87,12500.0,23.7957,23.7957,23.7894,23.7957,12500.0
2005-07-12 15:40:00,37.87,37.87,37.77,37.79,31400.0,23.7957,23.7957,23.7328,23.7454,31400.0
2005-07-12 15:45:00,37.78,37.81,37.78,37.8,16800.0,23.7391,23.758,23.7391,23.7517,16800.0
2005-07-12 15:50:00,37.81,37.81,37.72,37.72,17300.0,23.758,23.758,23.7014,23.7014,17300.0
2005-07-12 15:55:00,37.72,37.76,37.72,37.75,21500.0,23.7014,23.7266,23.7014,23.7203,21500.0
2005-07-13 09:30:00,37.8,37.91,37.77,37.91,19600.0,23.7517,23.8208,23.7328,23.8208,19600.0
2005-07-13 09:35:00,37.9,37.93,37.81,37.85,13900.0,23.8145,23.8334,23.758,23.7831,13900.0
2005-07-13 09:40:00,37.82,37.85,37.76,37.77,14800.0,23.7643,23.7831,23.7266,23.7328,14800.0
2005-07-13 09:45:00,37.76,37.84,37.74,37.83,13000.0,23.7266,23.7768,23.714,23.7705,13000.0
2005-07-13 09:50:00,37.83,37.87,37.77,37.77,20100.0,23.7705,23.7957,23.7328,23.7328,20100.0
2005-07-13 09:55:00,37.76,37.79,37.74,37.78,8200.0,23.7266,23.7454,23.714,23.7391,8200.0
2005-07-13 10:00:00,37.79,37.81,37.77,37.81,13700.0,23.7454,23.758,23.7328,23.758,13700.0
2005-07-13 10:05:00,37.8,37.8,37.78,37.8,10000.0,23.7517,23.7517,23.7391,23.7517,10000.0
2005-07-13 10:10:00,37.8,37.83,37.79,37.82,12100.0,23.7517,23.7705,23.7454,23.7643,12100.0
2005-07-13 10:15:00,37.82,37.85,37.78,37.78,16100.0,23.7643,23.7831,23.7391,23.7391,16100.0
2005-07-13 10:20:00,37.79,37.83,37.75,37.83,15100.0,23.7454,23.7705,23.7203,23.7705,15100.0
2005-07-13 10:25:00,37.83,37.84,37.81,37.83,8900.0,23.7705,23.7768,23.758,23.7705,8900.0
2005-07-13 10:30:00,37.83,37.9,37.81,37.9,22000.0,23.7705,23.8145,23.758,23.8145,22000.0
2005-07-13 10:35:00,37.92,37.99,37.91,37.97,26900.0,23.8271,23.8711,23.8208,23.8585,26900.0
2005-07-13 10:40:00,37.98,37.99,37.83,37.83,26100.0,23.8648,23.8711,23.7705,23.7705,26100.0
2005-07-13 10:45:00,37.84,37.88,37.82,37.87,13100.0,23.7768,23.802,23.7643,23.7957,13100.0
2005-07-13 10:50:00,37.88,37.91,37.86,37.88,12200.0,23.802,23.8208,23.7894,23.802,12200.0
2005-07-13 10:55:00,37.87,37.89,37.85,37.86,12100.0,23.7957,23.8082,23.7831,23.7894,12100.0
2005-07-13 11:00:00,37.87,37.87,37.84,37.85,9100.0,23.7957,23.7957,23.7768,23.7831,9100.0
2005-07-13 11:05:00,37.85,37.88,37.84,37.87,15400.0,23.7831,23.802,23.7768,23.7957,15400.0
2005-07-13 11:10:00,37.87,37.91,37.87,37.91,8400.0,23.7957,23.8208,23.7957,23.8208,8400.0
2005-07-13 11:15:00,37.91,37.91,37.87,37.89,23800.0,23.8208,23.8208,23.7957,23.8082,23800.0
2005-07-13 11:20:00,37.89,37.91,37.88,37.9,40800.0,23.8082,23.8208,23.802,23.8145,40800.0
2005-07-13 11:25:00,37.9,37.91,37.89,37.9,13200.0,23.8145,23.8208,23.8082,23.8145,13200.0
2005-07-13 11:30:00,37.9,37.9,37.88,37.88,14300.0,23.8145,23.8145,23.802,23.802,14300.0
2005-07-13 11:35:00,37.88,37.88,37.84,37.84,24500.0,23.802,23.802,23.7768,23.7768,24500.0
2005-07-13 11:40:00,37.85,37.85,37.79,37.79,22100.0,23.7831,23.7831,23.7454,23.7454,22100.0
2005-07-13 11:45:00,37.79,37.83,37.79,37.83,4700.0,23.7454,23.7705,23.7454,23.7705,4700.0
2005-07-13 11:50:00,37.84,37.85,37.82,37.85,8900.0,23.7768,23.7831,23.7643,23.7831,8900.0
2005-07-13 11:55:00,37.84,37.85,37.83,37.84,8300.0,23.7768,23.7831,23.7705,23.7768,8300.0
2005-07-13 12:00:00,37.85,37.86,37.83,37.86,24200.0,23.7831,23.7894,23.7705,23.7894,24200.0
2005-07-13 12:05:00,37.85,37.85,37.83,37.84,6100.0,23.7831,23.7831,23.7705,23.7768,6100.0
2005-07-13 12:10:00,37.84,37.87,37.83,37.86,12600.0,23.7768,23.7957,23.7705,23.7894,12600.0
2005-07-13 12:15:00,37.86,37.89,37.86,37.89,10600.0,23.7894,23.8082,23.7894,23.8082,10600.0
2005-07-13 12:20:00,37.89,37.9,37.87,37.89,20700.0,23.8082,23.8145,23.7957,23.8082,20700.0
2005-07-13 12:25:00,37.9,37.91,37.88,37.9,10000.0,23.8145,23.8208,23.802,23.8145,10000.0
2005-07-13 12:30:00,37.89,37.9,37.88,37.9,7400.0,23.8082,23.8145,23.802,23.8145,7400.0
2005-07-13 12:35:00,37.9,37.91,37.88,37.89,8600.0,23.8145,23.8208,23.802,23.8082,8600.0
2005-07-13 12:40:00,37.89,37.89,37.87,37.88,6900.0,23.8082,23.8082,23.7957,23.802,6900.0
2005-07-13 12:45:00,37.88,37.89,37.86,37.87,12300.0,23.802,23.8082,23.7894,23.7957,12300.0
2005-07-13 12:50:00,37.87,37.87,37.82,37.82,24800.0,23.7957,23.7957,23.7643,23.7643,24800.0
2005-07-13 12:55:00,37.83,37.85,37.83,37.85,11400.0,23.7705,23.7831,23.7705,23.7831,11400.0
2005-07-13 13:00:00,37.85,37.89,37.85,37.89,10200.0,23.7831,23.8082,23.7831,23.8082,10200.0
2005-07-13 13:05:00,37.89,37.93,37.89,37.92,14700.0,23.8082,23.8334,23.8082,23.8271,14700.0
2005-07-13 13:10:00,37.92,37.92,37.89,37.89,33100.0,23.8271,23.8271,23.8082,23.8082,33100.0
2005-07-13 13:15:00,37.89,37.9,37.89,37.9,13000.0,23.8082,23.8145,23.8082,23.8145,13000.0
2005-07-13 13:20:00,37.89,37.92,37.89,37.9,13100.0,23.8082,23.8271,23.8082,23.8145,13100.0
2005-07-13 13:25:00,37.9,37.9,37.88,37.9,74100.0,23.8145,23.8145,23.802,23.8145,74100.0
2005-07-13 13:30:00,37.91,37.92,37.9,37.9,2400.0,23.8208,23.8271,23.8145,23.8145,2400.0
2005-07-13 13:35:00,37.91,37.93,37.91,37.92,7200.0,23.8208,23.8334,23.8208,23.8271,7200.0
2005-07-13 13:40:00,37.92,37.93,37.88,37.89,15800.0,23.8271,23.8334,23.802,23.8082,15800.0
2005-07-13 13:45:00,37.9,37.9,37.85,37.85,7700.0,23.8145,23.8145,23.7831,23.7831,7700.0
2005-07-13 13:50:00,37.85,37.86,37.84,37.85,37900.0,23.7831,23.7894,23.7768,23.7831,37900.0
2005-07-13 13:55:00,37.85,37.85,37.84,37.84,6200.0,23.7831,23.7831,23.7768,23.7768,6200.0
2005-07-13 14:00:00,37.84,37.85,37.81,37.82,23500.0,23.7768,23.7831,23.758,23.7643,23500.0
2005-07-13 14:05:00,37.81,37.82,37.8,37.8,14600.0,23.758,23.7643,23.7517,23.7517,14600.0
2005-07-13 14:10:00,37.8,37.84,37.8,37.82,13200.0,23.7517,23.7768,23.7517,23.7643,13200.0
2005-07-13 14:15:00,37.81,37.86,37.8,37.85,8600.0,23.758,23.7894,23.7517,23.7831,8600.0
2005-07-13 14:20:00,37.84,37.85,37.83,37.83,11800.0,23.7768,23.7831,23.7705,23.7705,11800.0
2005-07-13 14:25:00,37.83,37.87,37.81,37.87,11700.0,23.7705,23.7957,23.758,23.7957,11700.0
2005-07-13 14:30:00,37.87,37.88,37.8,37.8,13200.0,23.7957,23.802,23.7517,23.7517,13200.0
2005-07-13 14:35:00,37.8,37.83,37.8,37.82,14100.0,23.7517,23.7705,23.7517,23.7643,14100.0
2005-07-13 14:40:00,37.81,37.86,37.81,37.84,12400.0,23.758,23.7894,23.758,23.7768,12400.0
2005-07-13 14:45:00,37.84,37.86,37.83,37.85,11200.0,23.7768,23.7894,23.7705,23.7831,11200.0
2005-07-13 14:50:00,37.84,37.86,37.83,37.84,17700.0,23.7768,23.7894,23.7705,23.7768,17700.0
2005-07-13 14:55:00,37.84,37.84,37.82,37.82,5000.0,23.7768,23.7768,23.7643,23.7643,5000.0
2005-07-13 15:00:00,37.82,37.83,37.79,37.8,10700.0,23.7643,23.7705,23.7454,23.7517,10700.0
2005-07-13 15:05:00,37.8,37.84,37.79,37.84,38500.0,23.7517,23.7768,23.7454,23.7768,38500.0
2005-07-13 15:10:00,37.85,37.86,37.84,37.85,21700.0,23.7831,23.7894,23.7768,23.7831,21700.0
2005-07-13 15:15:00,37.86,37.94,37.86,37.94,13700.0,23.7894,23.8397,23.7894,23.8397,13700.0
2005-07-13 15:20:00,37.93,37.97,37.93,37.93,27400.0,23.8334,23.8585,23.8334,23.8334,27400.0
2005-07-13 15:25:00,37.93,37.95,37.9,37.91,18300.0,23.8334,23.8459,23.8145,23.8208,18300.0
2005-07-13 15:30:00,37.91,37.96,37.91,37.92,55200.0,23.8208,23.8522,23.8208,23.8271,55200.0
2005-07-13 15:35:00,37.92,37.92,37.88,37.89,48700.0,23.8271,23.8271,23.802,23.8082,48700.0
2005-07-13 15:40:00,37.9,37.9,37.87,37.88,25200.0,23.8145,23.8145,23.7957,23.802,25200.0
2005-07-13 15:45:00,37.88,37.9,37.88,37.9,10300.0,23.802,23.8145,23.802,23.8145,10300.0
2005-07-13 15:50:00,37.89,37.9,37.85,37.86,14700.0,23.8082,23.8145,23.7831,23.7894,14700.0
2005-07-13 15:55:00,37.86,37.9,37.86,37.9,19400.0,23.7894,23.8145,23.7894,23.8145,19400.0
2005-07-14 09:30:00,37.93,37.95,37.82,37.83,91900.0,23.8334,23.8459,23.7643,23.7705,91900.0
2005-07-14 09:35:00,37.8,37.99,37.8,37.93,33000.0,23.7517,23.8711,23.7517,23.8334,33000.0
2005-07-14 09:40:00,37.91,38.05,37.87,38.05,30600.0,23.8208,23.9088,23.7957,23.9088,30600.0
2005-07-14 09:45:00,38.06,38.1,37.8,37.82,38900.0,23.9151,23.9402,23.7517,23.7643,38900.0
2005-07-14 09:50:00,37.82,37.89,37.82,37.86,22300.0,23.7643,23.8082,23.7643,23.7894,22300.0
2005-07-14 09:55:00,37.86,37.96,37.73,37.75,51600.0,23.7894,23.8522,23.7077,23.7203,51600.0
2005-07-14 10:00:00,37.74,37.81,37.71,37.76,25700.0,23.714,23.758,23.6951,23.7266,25700.0
2005-07-14 10:05:00,37.81,37.81,37.75,37.8,20800.0,23.758,23.758,23.7203,23.7517,20800.0
2005-07-14 10:10:00,37.79,37.79,37.72,37.72,27000.0,23.7454,23.7454,23.7014,23.7014,27000.0
2005-07-14 10:15:00,37.73,37.84,37.72,37.83,23500.0,23.7077,23.7768,23.7014,23.7705,23500.0
2005-07-14 10:20:00,37.84,37.86,37.77,37.83,18500.0,23.7768,23.7894,23.7328,23.7705,18500.0
2005-07-14 10:25:00,37.83,37.83,37.77,37.81,15900.0,23.7705,23.7705,23.7328,23.758,15900.0
2005-07-14 10:30:00,37.84,37.84,37.73,37.75,30000.0,23.7768,23.7768,23.7077,23.7203,30000.0
2005-07-14 10:35:00,37.73,37.73,37.63,37.66,22200.0,23.7077,23.7077,23.6449,23.6637,22200.0
2005-07-14 10:40:00,37.66,37.66,37.6,37.6,22000.0,23.6637,23.6637,23.626,23.626,22000.0
2005-07-14 10:45:00,37.59,37.59,37.5,37.51,22800.0,23.6197,23.6197,23.5632,23.5695,22800.0
2005-07-14 10:50:00,37.52,37.59,37.52,37.55,32100.0,23.5757,23.6197,23.5757,23.5946,32100.0
2005-07-14 10:55:00,37.54,37.54,37.49,37.5,15500.0,23.5883,23.5883,23.5569,23.5632,15500.0
2005-07-14 11:00:00,37.5,37.52,37.48,37.51,22400.0,23.5632,23.5757,23.5506,23.5695,22400.0
2005-07-14 11:05:00,37.51,37.53,37.5,37.52,48100.0,23.5695,23.582,23.5632,23.5757,48100.0
2005-07-14 11:10:00,37.53,37.53,37.5,37.52,36800.0,23.582,23.582,23.5632,23.5757,36800.0
2005-07-14 11:15:00,37.51,37.54,37.51,37.53,10200.0,23.5695,23.5883,23.5695,23.582,10200.0
2005-07-14 11:20:00,37.52,37.53,37.48,37.49,19500.0,23.5757,23.582,23.5506,23.5569,19500.0
2005-07-14 11:25:00,37.48,37.5,37.46,37.46,33800.0,23.5506,23.5632,23.538,23.538,33800.0
2005-07-14 11:30:00,37.45,37.45,37.38,37.4,50900.0,23.5318,23.5318,23.4878,23.5003,50900.0
2005-07-14 11:35:00,37.39,37.41,37.37,37.4,16800.0,23.4941,23.5066,23.4815,23.5003,16800.0
2005-07-14 11:40:00,37.39,37.42,37.38,37.41,16300.0,23.4941,23.5129,23.4878,23.5066,16300.0
2005-07-14 11:45:00,37.4,37.42,37.37,37.37,21700.0,23.5003,23.5129,23.4815,23.4815,21700.0
2005-07-14 11:50:00,37.36,37.38,37.31,37.31,12500.0,23.4752,23.4878,23.4438,23.4438,12500.0
2005-07-14 11:55:00,37.31,37.31,37.25,37.25,27100.0,23.4438,23.4438,23.4061,23.4061,27100.0
2005-07-14 12:00:00,37.25,37.3,37.25,37.28,23700.0,23.4061,23.4375,23.4061,23.4249,23700.0
2005-07-14 12:05:00,37.28,37.37,37.28,37.34,13500.0,23.4249,23.4815,23.4249,23.4626,13500.0
2005-07-14 12:10:00,37.33,37.38,37.32,37.34,14900.0,23.4564,23.4878,23.4501,23.4626,14900.0
2005-07-14 12:15:00,37.32,37.33,37.29,37.29,5300.0,23.4501,23.4564,23.4312,23.4312,5300.0
2005-07-14 12:20:00,37.29,37.32,37.28,37.3,9200.0,23.4312,23.4501,23.4249,23.4375,9200.0
2005-07-14 12:25:00,37.31,37.31,37.27,37.28,6900.0,23.4438,23.4438,23.4187,23.4249,6900.0
2005-07-14 12:30:00,37.28,37.28,37.26,37.28,10400.0,23.4249,23.4249,23.4124,23.4249,10400.0
2005-07-14 12:35:00,37.27,37.27,37.25,37.25,4200.0,23.4187,23.4187,23.4061,23.4061,4200.0
2005-07-14 12:40:00,37.26,37.26,37.23,37.23,36100.0,23.4124,23.4124,23.3935,23.3935,36100.0
2005-07-14 12:45:00,37.24,37.24,37.19,37.19,14300.0,23.3998,23.3998,23.3684,23.3684,14300.0
2005-07-14 12:50:00,37.19,37.19,37.15,37.15,24300.0,23.3684,23.3684,23.3433,23.3433,24300.0
2005-07-14 12:55:00,37.14,37.15,37.12,37.13,16100.0,23.337,23.3433,23.3244,23.3307,16100.0
2005-07-14 13:00:00,37.13,37.2,37.1,37.2,74500.0,23.3307,23.3747,23.3118,23.3747,74500.0
2005-07-14 13:05:00,37.21,37.24,37.2,37.24,10200.0,23.381,23.3998,23.3747,23.3998,10200.0
2005-07-14 13:10:00,37.25,37.31,37.25,37.31,15200.0,23.4061,23.4438,23.4061,23.4438,15200.0
2005-07-14 13:15:00,37.31,37.31,37.25,37.25,33100.0,23.4438,23.4438,23.4061,23.4061,33100.0
2005-07-14 13:20:00,37.24,37.25,37.21,37.21,16100.0,23.3998,23.4061,23.381,23.381,16100.0
2005-07-14 13:25:00,37.21,37.22,37.18,37.18,14700.0,23.381,23.3872,23.3621,23.3621,14700.0
2005-07-14 13:30:00,37.17,37.27,37.17,37.27,18600.0,23.3558,23.4187,23.3558,23.4187,18600.0
2005-07-14 13:35:00,37.27,37.27,37.22,37.24,16000.0,23.4187,23.4187,23.3872,23.3998,16000.0
2005-07-14 13:40:00,37.24,37.24,37.21,37.23,8600.0,23.3998,23.3998,23.381,23.3935,8600.0
2005-07-14 13:45:00,37.22,37.22,37.18,37.18,7200.0,23.3872,23.3872,23.3621,23.3621,7200.0
2005-07-14 13:50:00,37.18,37.2,37.18,37.18,28800.0,23.3621,23.3747,23.3621,23.3621,28800.0
2005-07-14 13:55:00,37.18,37.18,37.14,37.16,11900.0,23.3621,23.3621,23.337,23.3495,11900.0
2005-07-14 14:00:00,37.17,37.19,37.15,37.18,12500.0,23.3558,23.3684,23.3433,23.3621,12500.0
2005-07-14 14:05:00,37.16,37.18,37.16,37.17,9100.0,23.3495,23.3621,23.3495,23.3558,9100.0
2005-07-14 14:10:00,37.18,37.2,37.17,37.19,13500.0,23.3621,23.3747,23.3558,23.3684,13500.0
2005-07-14 14:15:00,37.19,37.23,37.19,37.21,14200.0,23.3684,23.3935,23.3684,23.381,14200.0
2005-07-14 14:20:00,37.21,37.23,37.2,37.22,7400.0,23.381,23.3935,23.3747,23.3872,7400.0
2005-07-14 14:25:00,37.22,37.22,37.19,37.19,4600.0,23.3872,23.3872,23.3684,23.3684,4600.0
2005-07-14 14:30:00,37.19,37.25,37.19,37.25,12900.0,23.3684,23.4061,23.3684,23.4061,12900.0
2005-07-14 14:35:00,37.26,37.5,37.26,37.26,10500.0,23.4124,23.5632,23.4124,23.4124,10500.0
2005-07-14 14:40:00,37.26,37.28,37.25,37.28,7500.0,23.4124,23.4249,23.4061,23.4249,7500.0
2005-07-14 14:45:00,37.28,37.28,37.26,37.26,12200.0,23.4249,23.4249,23.4124,23.4124,12200.0
2005-07-14 14:50:00,37.27,37.27,37.25,37.26,10700.0,23.4187,23.4187,23.4061,23.4124,10700.0
2005-07-14 14:55:00,37.26,37.3,37.26,37.28,12200.0,23.4124,23.4375,23.4124,23.4249,12200.0
2005-07-14 15:00:00,37.29,37.29,37.27,37.28,5900.0,23.4312,23.4312,23.4187,23.4249,5900.0
2005-07-14 15:05:00,37.28,37.39,37.28,37.38,16900.0,23.4249,23.4941,23.4249,23.4878,16900.0
2005-07-14 15:10:00,37.39,37.39,37.37,37.39,9900.0,23.4941,23.4941,23.4815,23.4941,9900.0
2005-07-14 15:15:00,37.39,37.39,37.37,37.39,15800.0,23.4941,23.4941,23.4815,23.4941,15800.0
2005-07-14 15:20:00,37.39,37.4,37.38,37.39,14300.0,23.4941,23.5003,23.4878,23.4941,14300.0
2005-07-14 15:25:00,37.4,37.44,37.39,37.41,23100.0,23.5003,23.5255,23.4941,23.5066,23100.0
2005-07-14 15:30:00,37.41,37.43,37.41,37.41,23100.0,23.5066,23.5192,23.5066,23.5066,23100.0
2005-07-14 15:35:00,37.41,37.43,37.4,37.42,17600.0,23.5066,23.5192,23.5003,23.5129,17600.0
2005-07-14 15:40:00,37.42,37.45,37.42,37.44,13500.0,23.5129,23.5318,23.5129,23.5255,13500.0
2005-07-14 15:45:00,37.44,37.46,37.41,37.45,54800.0,23.5255,23.538,23.5066,23.5318,54800.0
2005-07-14 15:50:00,37.45,37.46,37.41,37.42,31900.0,23.5318,23.538,23.5066,23.5129,31900.0
2005-07-14 15:55:00,37.41,37.44,37.39,37.4,43400.0,23.5066,23.5255,23.4941,23.5003,43400.0
2005-07-15 09:30:00,37.2,37.36,37.2,37.36,173200.0,23.3747,23.4752,23.3747,23.4752,173200.0
2005-07-15 09:35:00,37.34,37.4,37.27,37.36,39800.0,23.4626,23.5003,23.4187,23.4752,39800.0
2005-07-15 09:40:00,37.33,37.34,37.26,37.27,51200.0,23.4564,23.4626,23.4124,23.4187,51200.0
2005-07-15 09:45:00,37.27,37.27,37.17,37.19,69100.0,23.4187,23.4187,23.3558,23.3684,69100.0
2005-07-15 09:50:00,37.2,37.28,37.19,37.28,29000.0,23.3747,23.4249,23.3684,23.4249,29000.0
2005-07-15 09:55:00,37.28,37.31,37.2,37.29,30700.0,23.4249,23.4438,23.3747,23.4312,30700.0
2005-07-15 10:00:00,37.37,37.37,37.25,37.25,39200.0,23.4815,23.4815,23.4061,23.4061,39200.0
2005-07-15 10:05:00,37.25,37.25,37.14,37.16,33600.0,23.4061,23.4061,23.337,23.3495,33600.0
2005-07-15 10:10:00,37.15,37.15,37.13,37.14,10600.0,23.3433,23.3433,23.3307,23.337,10600.0
2005-07-15 10:15:00,37.14,37.2,37.14,37.2,10400.0,23.337,23.3747,23.337,23.3747,10400.0
2005-07-15 10:20:00,37.19,37.21,37.18,37.2,38100.0,23.3684,23.381,23.3621,23.3747,38100.0
2005-07-15 10:25:00,37.19,37.27,37.19,37.27,13000.0,23.3684,23.4187,23.3684,23.4187,13000.0
2005-07-15 10:30:00,37.26,37.29,37.25,37.28,18700.0,23.4124,23.4312,23.4061,23.4249,18700.0
2005-07-15 10:35:00,37.27,37.31,37.27,37.29,13500.0,23.4187,23.4438,23.4187,23.4312,13500.0
2005-07-15 10:40:00,37.27,37.28,37.23,37.26,45300.0,23.4187,23.4249,23.3935,23.4124,45300.0
2005-07-15 10:45:00,37.24,37.27,37.23,37.27,16700.0,23.3998,23.4187,23.3935,23.4187,16700.0
2005-07-15 10:50:00,37.24,37.26,37.23,37.24,10000.0,23.3998,23.4124,23.3935,23.3998,10000.0
2005-07-15 10:55:00,37.23,37.31,37.22,37.31,21900.0,23.3935,23.4438,23.3872,23.4438,21900.0
2005-07-15 11:00:00,37.3,37.37,37.3,37.33,40900.0,23.4375,23.4815,23.4375,23.4564,40900.0
2005-07-15 11:05:00,37.33,37.33,37.28,37.3,16500.0,23.4564,23.4564,23.4249,23.4375,16500.0
2005-07-15 11:10:00,37.31,37.31,37.26,37.27,8700.0,23.4438,23.4438,23.4124,23.4187,8700.0
2005-07-15 11:15:00,37.26,37.31,37.26,37.3,11900.0,23.4124,23.4438,23.4124,23.4375,11900.0
2005-07-15 11:20:00,37.3,37.3,37.27,37.27,9400.0,23.4375,23.4375,23.4187,23.4187,9400.0
2005-07-15 11:25:00,37.27,37.29,37.25,37.25,10400.0,23.4187,23.4312,23.4061,23.4061,10400.0
2005-07-15 11:30:00,37.25,37.25,37.24,37.24,7700.0,23.4061,23.4061,23.3998,23.3998,7700.0
2005-07-15 11:35:00,37.24,37.25,37.22,37.25,6400.0,23.3998,23.4061,23.3872,23.4061,6400.0
2005-07-15 11:40:00,37.25,37.25,37.23,37.23,4000.0,23.4061,23.4061,23.3935,23.3935,4000.0
2005-07-15 11:45:00,37.23,37.24,37.17,37.2,20300.0,23.3935,23.3998,23.3558,23.3747,20300.0
2005-07-15 11:50:00,37.19,37.2,37.18,37.18,7200.0,23.3684,23.3747,23.3621,23.3621,7200.0
2005-07-15 11:55:00,37.18,37.19,37.17,37.18,8800.0,23.3621,23.3684,23.3558,23.3621,8800.0
2005-07-15 12:00:00,37.19,37.19,37.12,37.16,16800.0,23.3684,23.3684,23.3244,23.3495,16800.0
2005-07-15 12:05:00,37.16,37.18,37.15,37.17,5800.0,23.3495,23.3621,23.3433,23.3558,5800.0
2005-07-15 12:10:00,37.17,37.17,37.13,37.13,5500.0,23.3558,23.3558,23.3307,23.3307,5500.0
2005-07-15 12:15:00,37.14,37.17,37.14,37.17,4500.0,23.337,23.3558,23.337,23.3558,4500.0
2005-07-15 12:20:00,37.16,37.17,37.12,37.13,11700.0,23.3495,23.3558,23.3244,23.3307,11700.0
2005-07-15 12:25:00,37.12,37.13,37.12,37.12,4800.0,23.3244,23.3307,23.3244,23.3244,4800.0
2005-07-15 12:30:00,37.12,37.16,37.12,37.16,3900.0,23.3244,23.3495,23.3244,23.3495,3900.0
2005-07-15 12:35:00,37.16,37.18,37.15,37.17,3300.0,23.3495,23.3621,23.3433,23.3558,3300.0
2005-07-15 12:40:00,37.18,37.18,37.16,37.18,5500.0,23.3621,23.3621,23.3495,23.3621,5500.0
2005-07-15 12:45:00,37.18,37.21,37.17,37.2,3200.0,23.3621,23.381,23.3558,23.3747,3200.0
2005-07-15 12:50:00,37.2,37.2,37.17,37.18,1000.0,23.3747,23.3747,23.3558,23.3621,1000.0
2005-07-15 12:55:00,37.18,37.19,37.17,37.19,800.0,23.3621,23.3684,23.3558,23.3684,800.0
2005-07-15 13:00:00,37.19,37.2,37.17,37.2,5800.0,23.3684,23.3747,23.3558,23.3747,5800.0
2005-07-15 13:05:00,37.18,37.2,37.17,37.2,2400.0,23.3621,23.3747,23.3558,23.3747,2400.0
2005-07-15 13:10:00,37.2,37.26,37.2,37.25,13300.0,23.3747,23.4124,23.3747,23.4061,13300.0
2005-07-15 13:15:00,37.26,37.29,37.24,37.29,10000.0,23.4124,23.4312,23.3998,23.4312,10000.0
2005-07-15 13:20:00,37.29,37.29,37.25,37.26,28300.0,23.4312,23.4312,23.4061,23.4124,28300.0
2005-07-15 13:25:00,37.25,37.25,37.24,37.24,6000.0,23.4061,23.4061,23.3998,23.3998,6000.0
2005-07-15 13:30:00,37.24,37.28,37.24,37.25,17700.0,23.3998,23.4249,23.3998,23.4061,17700.0
2005-07-15 13:35:00,37.25,37.25,37.24,37.25,2400.0,23.4061,23.4061,23.3998,23.4061,2400.0
2005-07-15 13:40:00,37.25,37.26,37.24,37.25,7300.0,23.4061,23.4124,23.3998,23.4061,7300.0
2005-07-15 13:45:00,37.25,37.25,37.24,37.25,5800.0,23.4061,23.4061,23.3998,23.4061,5800.0
2005-07-15 13:50:00,37.24,37.25,37.23,37.23,13300.0,23.3998,23.4061,23.3935,23.3935,13300.0
2005-07-15 13:55:00,37.23,37.23,37.22,37.23,12000.0,23.3935,23.3935,23.3872,23.3935,12000.0
2005-07-15 14:00:00,37.22,37.24,37.22,37.23,7400.0,23.3872,23.3998,23.3872,23.3935,7400.0
2005-07-15 14:05:00,37.23,37.25,37.23,37.24,4900.0,23.3935,23.4061,23.3935,23.3998,4900.0
2005-07-15 14:10:00,37.24,37.24,37.23,37.24,1300.0,23.3998,23.3998,23.3935,23.3998,1300.0
2005-07-15 14:15:00,37.23,37.25,37.23,37.25,3100.0,23.3935,23.4061,23.3935,23.4061,3100.0
2005-07-15 14:20:00,37.24,37.25,37.24,37.25,6000.0,23.3998,23.4061,23.3998,23.4061,6000.0
2005-07-15 14:25:00,37.25,37.26,37.24,37.25,10300.0,23.4061,23.4124,23.3998,23.4061,10300.0
2005-07-15 14:30:00,37.25,37.26,37.24,37.25,20200.0,23.4061,23.4124,23.3998,23.4061,20200.0
2005-07-15 14:35:00,37.24,37.26,37.23,37.26,5900.0,23.3998,23.4124,23.3935,23.4124,5900.0
2005-07-15 14:40:00,37.25,37.25,37.23,37.24,5500.0,23.4061,23.4061,23.3935,23.3998,5500.0
2005-07-15 14:45:00,37.24,37.25,37.23,37.25,3200.0,23.3998,23.4061,23.3935,23.4061,3200.0
2005-07-15 14:50:00,37.25,37.26,37.23,37.24,4000.0,23.4061,23.4124,23.3935,23.3998,4000.0
2005-07-15 14:55:00,37.24,37.29,37.24,37.26,9700.0,23.3998,23.4312,23.3998,23.4124,9700.0
2005-07-15 15:00:00,37.27,37.28,37.25,37.26,22100.0,23.4187,23.4249,23.4061,23.4124,22100.0
2005-07-15 15:05:00,37.26,37.27,37.25,37.27,35400.0,23.4124,23.4187,23.4061,23.4187,35400.0
2005-07-15 15:10:00,37.26,37.27,37.25,37.26,13600.0,23.4124,23.4187,23.4061,23.4124,13600.0
2005-07-15 15:15:00,37.26,37.26,37.24,37.24,6200.0,23.4124,23.4124,23.3998,23.3998,6200.0
2005-07-15 15:20:00,37.24,37.25,37.24,37.25,2300.0,23.3998,23.4061,23.3998,23.4061,2300.0
2005-07-15 15:25:00,37.24,37.4,37.24,37.29,102400.0,23.3998,23.5003,23.3998,23.4312,102400.0
2005-07-15 15:30:00,37.29,37.37,37.28,37.37,30300.0,23.4312,23.4815,23.4249,23.4815,30300.0
2005-07-15 15:35:00,37.38,37.39,37.32,37.35,35100.0,23.4878,23.4941,23.4501,23.4689,35100.0
2005-07-15 15:40:00,37.35,37.36,37.35,37.35,68400.0,23.4689,23.4752,23.4689,23.4689,68400.0
2005-07-15 15:45:00,37.35,37.36,37.26,37.3,50200.0,23.4689,23.4752,23.4124,23.4375,50200.0
2005-07-15 15:50:00,37.3,37.34,37.3,37.32,6100.0,23.4375,23.4626,23.4375,23.4501,6100.0
2005-07-15 15:55:00,37.32,37.37,37.31,37.32,86200.0,23.4501,23.4815,23.4438,23.4501,86200.0
2005-07-18 09:30:00,37.2,37.4,37.2,37.4,65700.0,23.3747,23.5003,23.3747,23.5003,65700.0
2005-07-18 09:35:00,37.4,37.4,37.36,37.4,12200.0,23.5003,23.5003,23.4752,23.5003,12200.0
2005-07-18 09:40:00,37.4,37.4,37.24,37.3,24600.0,23.5003,23.5003,23.3998,23.4375,24600.0
2005-07-18 09:45:00,37.29,37.35,37.27,37.34,18700.0,23.4312,23.4689,23.4187,23.4626,18700.0
2005-07-18 09:50:00,37.34,37.35,37.32,37.34,8100.0,23.4626,23.4689,23.4501,23.4626,8100.0
2005-07-18 09:55:00,37.33,37.35,37.32,37.33,16000.0,23.4564,23.4689,23.4501,23.4564,16000.0
2005-07-18 10:00:00,37.33,37.33,37.28,37.3,19400.0,23.4564,23.4564,23.4249,23.4375,19400.0
2005-07-18 10:05:00,37.3,37.3,37.25,37.28,65600.0,23.4375,23.4375,23.4061,23.4249,65600.0
2005-07-18 10:10:00,37.28,37.29,37.27,37.29,11800.0,23.4249,23.4312,23.4187,23.4312,11800.0
2005-07-18 10:15:00,37.29,37.31,37.29,37.31,4700.0,23.4312,23.4438,23.4312,23.4438,4700.0
2005-07-18 10:20:00,37.3,37.34,37.29,37.33,8100.0,23.4375,23.4626,23.4312,23.4564,8100.0
2005-07-18 10:25:00,37.33,37.35,37.33,37.33,51300.0,23.4564,23.4689,23.4564,23.4564,51300.0
2005-07-18 10:30:00,37.34,37.38,37.33,37.34,32500.0,23.4626,23.4878,23.4564,23.4626,32500.0
2005-07-18 10:35:00,37.34,37.35,37.34,37.34,21200.0,23.4626,23.4689,23.4626,23.4626,21200.0
2005-07-18 10:40:00,37.34,37.35,37.33,37.34,4400.0,23.4626,23.4689,23.4564,23.4626,4400.0
2005-07-18 10:45:00,37.34,37.34,37.3,37.31,50100.0,23.4626,23.4626,23.4375,23.4438,50100.0
2005-07-18 10:50:00,37.32,37.34,37.31,37.32,18100.0,23.4501,23.4626,23.4438,23.4501,18100.0
2005-07-18 10:55:00,37.32,37.33,37.31,37.33,16200.0,23.4501,23.4564,23.4438,23.4564,16200.0
2005-07-18 11:00:00,37.33,37.33,37.32,37.33,9900.0,23.4564,23.4564,23.4501,23.4564,9900.0
2005-07-18 11:05:00,37.34,37.37,37.34,37.36,32000.0,23.4626,23.4815,23.4626,23.4752,32000.0
2005-07-18 11:10:00,37.36,37.37,37.36,37.36,7600.0,23.4752,23.4815,23.4752,23.4752,7600.0
2005-07-18 11:15:00,37.36,37.4,37.34,37.34,15800.0,23.4752,23.5003,23.4626,23.4626,15800.0
2005-07-18 11:20:00,37.33,37.33,37.28,37.28,44400.0,23.4564,23.4564,23.4249,23.4249,44400.0
2005-07-18 11:25:00,37.27,37.27,37.24,37.24,10800.0,23.4187,23.4187,23.3998,23.3998,10800.0
2005-07-18 11:30:00,37.24,37.24,37.21,37.24,21800.0,23.3998,23.3998,23.381,23.3998,21800.0
2005-07-18 11:35:00,37.24,37.24,37.21,37.23,18000.0,23.3998,23.3998,23.381,23.3935,18000.0
2005-07-18 11:40:00,37.23,37.23,37.22,37.23,9300.0,23.3935,23.3935,23.3872,23.3935,9300.0
2005-07-18 11:45:00,37.23,37.24,37.23,37.24,10500.0,23.3935,23.3998,23.3935,23.3998,10500.0
2005-07-18 11:50:00,37.23,37.23,37.22,37.22,6400.0,23.3935,23.3935,23.3872,23.3872,6400.0
2005-07-18 11:55:00,37.22,37.22,37.16,37.19,16000.0,23.3872,23.3872,23.3495,23.3684,16000.0
2005-07-18 12:00:00,37.19,37.2,37.16,37.17,36700.0,23.3684,23.3747,23.3495,23.3558,36700.0
2005-07-18 12:05:00,37.17,37.17,37.13,37.15,19000.0,23.3558,23.3558,23.3307,23.3433,19000.0
2005-07-18 12:10:00,37.13,37.16,37.13,37.14,35200.0,23.3307,23.3495,23.3307,23.337,35200.0
2005-07-18 12:15:00,37.14,37.15,37.13,37.14,7100.0,23.337,23.3433,23.3307,23.337,7100.0
2005-07-18 12:20:00,37.14,37.19,37.13,37.18,6800.0,23.337,23.3684,23.3307,23.3621,6800.0
2005-07-18 12:25:00,37.18,37.19,37.16,37.19,12500.0,23.3621,23.3684,23.3495,23.3684,12500.0
2005-07-18 12:30:00,37.18,37.18,37.17,37.18,4100.0,23.3621,23.3621,23.3558,23.3621,4100.0
2005-07-18 12:35:00,37.18,37.2,37.18,37.18,16700.0,23.3621,23.3747,23.3621,23.3621,16700.0
2005-07-18 12:40:00,37.17,37.17,37.16,37.17,11500.0,23.3558,23.3558,23.3495,23.3558,11500.0
2005-07-18 12:45:00,37.18,37.19,37.17,37.18,6300.0,23.3621,23.3684,23.3558,23.3621,6300.0
2005-07-18 12:50:00,37.18,37.18,37.13,37.13,24300.0,23.3621,23.3621,23.3307,23.3307,24300.0
2005-07-18 12:55:00,37.14,37.15,37.11,37.13,27000.0,23.337,23.3433,23.3181,23.3307,27000.0
2005-07-18 13:00:00,37.13,37.15,37.13,37.14,7800.0,23.3307,23.3433,23.3307,23.337,7800.0
2005-07-18 13:05:00,37.15,37.15,37.12,37.12,7600.0,23.3433,23.3433,23.3244,23.3244,7600.0
2005-07-18 13:10:00,37.13,37.14,37.12,37.12,3900.0,23.3307,23.337,23.3244,23.3244,3900.0
2005-07-18 13:15:00,37.13,37.18,37.13,37.17,6200.0,23.3307,23.3621,23.3307,23.3558,6200.0
2005-07-18 13:20:00,37.18,37.18,37.15,37.15,9100.0,23.3621,23.3621,23.3433,23.3433,9100.0
2005-07-18 13:25:00,37.14,37.16,37.13,37.15,14100.0,23.337,23.3495,23.3307,23.3433,14100.0
2005-07-18 13:30:00,37.15,37.19,37.15,37.19,7800.0,23.3433,23.3684,23.3433,23.3684,7800.0
2005-07-18 13:35:00,37.19,37.23,37.19,37.23,12000.0,23.3684,23.3935,23.3684,23.3935,12000.0
2005-07-18 13:40:00,37.23,37.24,37.23,37.24,12500.0,23.3935,23.3998,23.3935,23.3998,12500.0
2005-07-18 13:45:00,37.24,37.24,37.23,37.24,1200.0,23.3998,23.3998,23.3935,23.3998,1200.0
2005-07-18 13:50:00,37.24,37.24,37.23,37.24,4200.0,23.3998,23.3998,23.3935,23.3998,4200.0
2005-07-18 13:55:00,37.24,37.24,37.23,37.24,3300.0,23.3998,23.3998,23.3935,23.3998,3300.0
2005-07-18 14:00:00,37.23,37.25,37.23,37.24,9600.0,23.3935,23.4061,23.3935,23.3998,9600.0
2005-07-18 14:05:00,37.24,37.24,37.23,37.24,4500.0,23.3998,23.3998,23.3935,23.3998,4500.0
2005-07-18 14:10:00,37.23,37.25,37.23,37.25,39200.0,23.3935,23.4061,23.3935,23.4061,39200.0
2005-07-18 14:15:00,37.25,37.25,37.24,37.25,8200.0,23.4061,23.4061,23.3998,23.4061,8200.0
2005-07-18 14:20:00,37.25,37.25,37.24,37.24,3100.0,23.4061,23.4061,23.3998,23.3998,3100.0
2005-07-18 14:25:00,37.23,37.25,37.23,37.24,19400.0,23.3935,23.4061,23.3935,23.3998,19400.0
2005-07-18 14:30:00,37.24,37.25,37.24,37.24,10400.0,23.3998,23.4061,23.3998,23.3998,10400.0
2005-07-18 14:35:00,37.25,37.25,37.24,37.25,4900.0,23.4061,23.4061,23.3998,23.4061,4900.0
2005-07-18 14:40:00,37.25,37.26,37.23,37.23,56000.0,23.4061,23.4124,23.3935,23.3935,56000.0
2005-07-18 14:45:00,37.23,37.23,37.21,37.22,15600.0,23.3935,23.3935,23.381,23.3872,15600.0
2005-07-18 14:50:00,37.22,37.22,37.13,37.15,24300.0,23.3872,23.3872,23.3307,23.3433,24300.0
2005-07-18 14:55:00,37.15,37.18,37.13,37.18,23900.0,23.3433,23.3621,23.3307,23.3621,23900.0
2005-07-18 15:00:00,37.17,37.18,37.11,37.12,16000.0,23.3558,23.3621,23.3181,23.3244,16000.0
2005-07-18 15:05:00,37.14,37.15,37.13,37.15,6900.0,23.337,23.3433,23.3307,23.3433,6900.0
2005-07-18 15:10:00,37.15,37.15,37.13,37.15,7900.0,23.3433,23.3433,23.3307,23.3433,7900.0
2005-07-18 15:15:00,37.16,37.19,37.16,37.19,2100.0,23.3495,23.3684,23.3495,23.3684,2100.0
2005-07-18 15:20:00,37.18,37.21,37.18,37.21,5300.0,23.3621,23.381,23.3621,23.381,5300.0
2005-07-18 15:25:00,37.21,37.23,37.2,37.22,8900.0,23.381,23.3935,23.3747,23.3872,8900.0
2005-07-18 15:30:00,37.22,37.22,37.21,37.22,24300.0,23.3872,23.3872,23.381,23.3872,24300.0
2005-07-18 15:35:00,37.22,37.24,37.22,37.24,13000.0,23.3872,23.3998,23.3872,23.3998,13000.0
2005-07-18 15:40:00,37.24,37.25,37.24,37.24,30900.0,23.3998,23.4061,23.3998,23.3998,30900.0
2005-07-18 15:45:00,37.24,37.26,37.23,37.24,53800.0,23.3998,23.4124,23.3935,23.3998,53800.0
2005-07-18 15:50:00,37.24,37.24,37.19,37.2,12100.0,23.3998,23.3998,23.3684,23.3747,12100.0
2005-07-18 15:55:00,37.2,37.22,37.19,37.2,7700.0,23.3747,23.3872,23.3684,23.3747,7700.0
2005-07-19 09:30:00,37.27,37.32,37.27,37.28,20300.0,23.4187,23.4501,23.4187,23.4249,20300.0
2005-07-19 09:35:00,37.28,37.3,37.01,37.01,21300.0,23.4249,23.4375,23.2553,23.2553,21300.0
2005-07-19 09:40:00,37.01,37.02,36.91,36.96,15300.0,23.2553,23.2616,23.1925,23.2239,15300.0
2005-07-19 09:45:00,36.96,37.11,36.96,37.1,21300.0,23.2239,23.3181,23.2239,23.3118,21300.0
2005-07-19 09:50:00,37.1,37.1,37.05,37.09,17600.0,23.3118,23.3118,23.2804,23.3056,17600.0
2005-07-19 09:55:00,37.09,37.13,37.09,37.13,5700.0,23.3056,23.3307,23.3056,23.3307,5700.0
2005-07-19 10:00:00,37.13,37.13,37.08,37.09,8000.0,23.3307,23.3307,23.2993,23.3056,8000.0
2005-07-19 10:05:00,37.12,37.18,37.12,37.18,43400.0,23.3244,23.3621,23.3244,23.3621,43400.0
2005-07-19 10:10:00,37.18,37.24,37.16,37.24,14700.0,23.3621,23.3998,23.3495,23.3998,14700.0
2005-07-19 10:15:00,37.24,37.26,37.23,37.24,9200.0,23.3998,23.4124,23.3935,23.3998,9200.0
2005-07-19 10:20:00,37.23,37.24,37.21,37.23,8000.0,23.3935,23.3998,23.381,23.3935,8000.0
2005-07-19 10:25:00,37.23,37.34,37.23,37.34,14900.0,23.3935,23.4626,23.3935,23.4626,14900.0
2005-07-19 10:30:00,37.33,37.34,37.3,37.34,11400.0,23.4564,23.4626,23.4375,23.4626,11400.0
2005-07-19 10:35:00,37.35,37.37,37.31,37.31,15300.0,23.4689,23.4815,23.4438,23.4438,15300.0
2005-07-19 10:40:00,37.31,37.31,37.25,37.25,20200.0,23.4438,23.4438,23.4061,23.4061,20200.0
2005-07-19 10:45:00,37.24,37.27,37.24,37.24,8000.0,23.3998,23.4187,23.3998,23.3998,8000.0
2005-07-19 10:50:00,37.23,37.23,37.19,37.21,100100.0,23.3935,23.3935,23.3684,23.381,100100.0
2005-07-19 10:55:00,37.21,37.25,37.2,37.24,5700.0,23.381,23.4061,23.3747,23.3998,5700.0
2005-07-19 11:00:00,37.25,37.26,37.24,37.25,4600.0,23.4061,23.4124,23.3998,23.4061,4600.0
2005-07-19 11:05:00,37.24,37.26,37.24,37.24,6900.0,23.3998,23.4124,23.3998,23.3998,6900.0
2005-07-19 11:10:00,37.24,37.25,37.21,37.23,83700.0,23.3998,23.4061,23.381,23.3935,83700.0
2005-07-19 11:15:00,37.24,37.24,37.21,37.23,10800.0,23.3998,23.3998,23.381,23.3935,10800.0
2005-07-19 11:20:00,37.23,37.24,37.21,37.23,22600.0,23.3935,23.3998,23.381,23.3935,22600.0
2005-07-19 11:25:00,37.23,37.24,37.22,37.23,3300.0,23.3935,23.3998,23.3872,23.3935,3300.0
2005-07-19 11:30:00,37.24,37.24,37.23,37.24,1800.0,23.3998,23.3998,23.3935,23.3998,1800.0
2005-07-19 11:35:00,37.23,37.25,37.23,37.24,7000.0,23.3935,23.4061,23.3935,23.3998,7000.0
2005-07-19 11:40:00,37.25,37.25,37.22,37.23,10900.0,23.4061,23.4061,23.3872,23.3935,10900.0
2005-07-19 11:45:00,37.23,37.24,37.21,37.23,7500.0,23.3935,23.3998,23.381,23.3935,7500.0
2005-07-19 11:50:00,37.24,37.25,37.23,37.25,5900.0,23.3998,23.4061,23.3935,23.4061,5900.0
2005-07-19 11:55:00,37.24,37.25,37.23,37.24,26100.0,23.3998,23.4061,23.3935,23.3998,26100.0
2005-07-19 12:00:00,37.25,37.28,37.24,37.24,26200.0,23.4061,23.4249,23.3998,23.3998,26200.0
2005-07-19 12:05:00,37.24,37.25,37.24,37.25,8000.0,23.3998,23.4061,23.3998,23.4061,8000.0
2005-07-19 12:10:00,37.24,37.24,37.23,37.23,11200.0,23.3998,23.3998,23.3935,23.3935,11200.0
2005-07-19 12:15:00,37.23,37.24,37.23,37.23,4600.0,23.3935,23.3998,23.3935,23.3935,4600.0
2005-07-19 12:20:00,37.23,37.24,37.23,37.24,14800.0,23.3935,23.3998,23.3935,23.3998,14800.0
2005-07-19 12:25:00,37.24,37.24,37.23,37.23,5300.0,23.3998,23.3998,23.3935,23.3935,5300.0
2005-07-19 12:30:00,37.24,37.24,37.23,37.23,5100.0,23.3998,23.3998,23.3935,23.3935,5100.0
2005-07-19 12:35:00,37.23,37.25,37.23,37.24,14500.0,23.3935,23.4061,23.3935,23.3998,14500.0
2005-07-19 12:40:00,37.24,37.25,37.23,37.24,2400.0,23.3998,23.4061,23.3935,23.3998,2400.0
2005-07-19 12:45:00,37.25,37.25,37.23,37.24,5500.0,23.4061,23.4061,23.3935,23.3998,5500.0
2005-07-19 12:50:00,37.23,37.25,37.23,37.24,4200.0,23.3935,23.4061,23.3935,23.3998,4200.0
2005-07-19 12:55:00,37.23,37.26,37.23,37.25,17000.0,23.3935,23.4124,23.3935,23.4061,17000.0
2005-07-19 13:00:00,37.26,37.27,37.25,37.25,7200.0,23.4124,23.4187,23.4061,23.4061,7200.0
2005-07-19 13:05:00,37.26,37.27,37.26,37.27,1300.0,23.4124,23.4187,23.4124,23.4187,1300.0
2005-07-19 13:10:00,37.27,37.27,37.25,37.27,3600.0,23.4187,23.4187,23.4061,23.4187,3600.0
2005-07-19 13:15:00,37.26,37.27,37.25,37.25,3800.0,23.4124,23.4187,23.4061,23.4061,3800.0
2005-07-19 13:20:00,37.25,37.29,37.25,37.29,14600.0,23.4061,23.4312,23.4061,23.4312,14600.0
2005-07-19 13:25:00,37.27,37.28,37.25,37.25,23100.0,23.4187,23.4249,23.4061,23.4061,23100.0
2005-07-19 13:30:00,37.25,37.32,37.25,37.29,18500.0,23.4061,23.4501,23.4061,23.4312,18500.0
2005-07-19 13:35:00,37.28,37.3,37.27,37.27,4200.0,23.4249,23.4375,23.4187,23.4187,4200.0
2005-07-19 13:40:00,37.27,37.27,37.26,37.27,3200.0,23.4187,23.4187,23.4124,23.4187,3200.0
2005-07-19 13:45:00,37.26,37.27,37.25,37.26,11500.0,23.4124,23.4187,23.4061,23.4124,11500.0
2005-07-19 13:50:00,37.26,37.31,37.25,37.28,21500.0,23.4124,23.4438,23.4061,23.4249,21500.0
2005-07-19 13:55:00,37.3,37.32,37.27,37.29,41300.0,23.4375,23.4501,23.4187,23.4312,41300.0
2005-07-19 14:00:00,37.28,37.31,37.27,37.27,11700.0,23.4249,23.4438,23.4187,23.4187,11700.0
2005-07-19 14:05:00,37.27,37.29,37.26,37.27,7400.0,23.4187,23.4312,23.4124,23.4187,7400.0
2005-07-19 14:10:00,37.28,37.31,37.27,37.29,32000.0,23.4249,23.4438,23.4187,23.4312,32000.0
2005-07-19 14:15:00,37.29,37.33,37.29,37.31,8600.0,23.4312,23.4564,23.4312,23.4438,8600.0
2005-07-19 14:20:00,37.32,37.36,37.32,37.35,28000.0,23.4501,23.4752,23.4501,23.4689,28000.0
2005-07-19 14:25:00,37.34,37.35,37.33,37.35,7500.0,23.4626,23.4689,23.4564,23.4689,7500.0
2005-07-19 14:30:00,37.35,37.35,37.34,37.34,9500.0,23.4689,23.4689,23.4626,23.4626,9500.0
2005-07-19 14:35:00,37.34,37.34,37.33,37.34,8800.0,23.4626,23.4626,23.4564,23.4626,8800.0
2005-07-19 14:40:00,37.34,37.34,37.33,37.34,15500.0,23.4626,23.4626,23.4564,23.4626,15500.0
2005-07-19 14:45:00,37.33,37.34,37.33,37.33,24100.0,23.4564,23.4626,23.4564,23.4564,24100.0
2005-07-19 14:50:00,37.33,37.35,37.32,37.35,8700.0,23.4564,23.4689,23.4501,23.4689,8700.0
2005-07-19 14:55:00,37.34,37.37,37.34,37.36,4200.0,23.4626,23.4815,23.4626,23.4752,4200.0
2005-07-19 15:00:00,37.35,37.36,37.34,37.34,17700.0,23.4689,23.4752,23.4626,23.4626,17700.0
2005-07-19 15:05:00,37.34,37.35,37.33,37.34,6100.0,23.4626,23.4689,23.4564,23.4626,6100.0
2005-07-19 15:10:00,37.35,37.37,37.33,37.36,58100.0,23.4689,23.4815,23.4564,23.4752,58100.0
2005-07-19 15:15:00,37.36,37.38,37.33,37.36,21100.0,23.4752,23.4878,23.4564,23.4752,21100.0
2005-07-19 15:20:00,37.35,37.36,37.32,37.36,17400.0,23.4689,23.4752,23.4501,23.4752,17400.0
2005-07-19 15:25:00,37.35,37.35,37.34,37.35,12200.0,23.4689,23.4689,23.4626,23.4689,12200.0
2005-07-19 15:30:00,37.35,37.35,37.34,37.35,18500.0,23.4689,23.4689,23.4626,23.4689,18500.0
2005-07-19 15:35:00,37.34,37.36,37.33,37.36,28100.0,23.4626,23.4752,23.4564,23.4752,28100.0
2005-07-19 15:40:00,37.36,37.37,37.36,37.36,18400.0,23.4752,23.4815,23.4752,23.4752,18400.0
2005-07-19 15:45:00,37.36,37.39,37.35,37.39,15400.0,23.4752,23.4941,23.4689,23.4941,15400.0
2005-07-19 15:50:00,37.38,37.39,37.31,37.35,24600.0,23.4878,23.4941,23.4438,23.4689,24600.0
2005-07-19 15:55:00,37.35,37.36,37.32,37.32,25300.0,23.4689,23.4752,23.4501,23.4501,25300.0
2005-07-20 09:30:00,37.28,37.35,37.28,37.35,20700.0,23.4249,23.4689,23.4249,23.4689,20700.0
2005-07-20 09:35:00,37.35,37.44,37.34,37.43,27700.0,23.4689,23.5255,23.4626,23.5192,27700.0
2005-07-20 09:40:00,37.42,37.42,37.28,37.33,18400.0,23.5129,23.5129,23.4249,23.4564,18400.0
2005-07-20 09:45:00,37.33,37.33,37.28,37.33,16200.0,23.4564,23.4564,23.4249,23.4564,16200.0
2005-07-20 09:50:00,37.32,37.38,37.29,37.38,15300.0,23.4501,23.4878,23.4312,23.4878,15300.0
2005-07-20 09:55:00,37.37,37.38,37.32,37.32,7600.0,23.4815,23.4878,23.4501,23.4501,7600.0
2005-07-20 10:00:00,37.32,37.33,37.29,37.32,21300.0,23.4501,23.4564,23.4312,23.4501,21300.0
2005-07-20 10:05:00,37.32,37.35,37.29,37.29,15500.0,23.4501,23.4689,23.4312,23.4312,15500.0
2005-07-20 10:10:00,37.3,37.31,37.28,37.28,19100.0,23.4375,23.4438,23.4249,23.4249,19100.0
2005-07-20 10:15:00,37.28,37.33,37.28,37.33,19600.0,23.4249,23.4564,23.4249,23.4564,19600.0
2005-07-20 10:20:00,37.33,37.34,37.31,37.34,17500.0,23.4564,23.4626,23.4438,23.4626,17500.0
2005-07-20 10:25:00,37.35,37.42,37.35,37.4,36600.0,23.4689,23.5129,23.4689,23.5003,36600.0
2005-07-20 10:30:00,37.4,37.42,37.39,37.4,23400.0,23.5003,23.5129,23.4941,23.5003,23400.0
2005-07-20 10:35:00,37.4,37.4,37.35,37.36,47400.0,23.5003,23.5003,23.4689,23.4752,47400.0
2005-07-20 10:40:00,37.36,37.38,37.36,37.37,11300.0,23.4752,23.4878,23.4752,23.4815,11300.0
2005-07-20 10:45:00,37.37,37.41,37.36,37.4,27300.0,23.4815,23.5066,23.4752,23.5003,27300.0
2005-07-20 10:50:00,37.39,37.42,37.39,37.39,17300.0,23.4941,23.5129,23.4941,23.4941,17300.0
2005-07-20 10:55:00,37.39,37.4,37.38,37.39,29300.0,23.4941,23.5003,23.4878,23.4941,29300.0
2005-07-20 11:00:00,37.39,37.41,37.39,37.4,11700.0,23.4941,23.5066,23.4941,23.5003,11700.0
2005-07-20 11:05:00,37.4,37.43,37.39,37.42,15000.0,23.5003,23.5192,23.4941,23.5129,15000.0
2005-07-20 11:10:00,37.42,37.45,37.42,37.44,9700.0,23.5129,23.5318,23.5129,23.5255,9700.0
2005-07-20 11:15:00,37.46,37.53,37.46,37.52,19000.0,23.538,23.582,23.538,23.5757,19000.0
2005-07-20 11:20:00,37.51,37.51,37.48,37.48,25000.0,23.5695,23.5695,23.5506,23.5506,25000.0
2005-07-20 11:25:00,37.48,37.49,37.45,37.49,43800.0,23.5506,23.5569,23.5318,23.5569,43800.0
2005-07-20 11:30:00,37.49,37.52,37.47,37.49,21200.0,23.5569,23.5757,23.5443,23.5569,21200.0
2005-07-20 11:35:00,37.49,37.49,37.44,37.47,23800.0,23.5569,23.5569,23.5255,23.5443,23800.0
2005-07-20 11:40:00,37.47,37.48,37.46,37.46,11400.0,23.5443,23.5506,23.538,23.538,11400.0
2005-07-20 11:45:00,37.46,37.46,37.43,37.44,12300.0,23.538,23.538,23.5192,23.5255,12300.0
2005-07-20 11:50:00,37.45,37.45,37.43,37.45,10300.0,23.5318,23.5318,23.5192,23.5318,10300.0
2005-07-20 11:55:00,37.45,37.49,37.44,37.47,14100.0,23.5318,23.5569,23.5255,23.5443,14100.0
2005-07-20 12:00:00,37.48,37.48,37.46,37.46,12500.0,23.5506,23.5506,23.538,23.538,12500.0
2005-07-20 12:05:00,37.46,37.47,37.44,37.46,13300.0,23.538,23.5443,23.5255,23.538,13300.0
2005-07-20 12:10:00,37.45,37.47,37.45,37.47,4100.0,23.5318,23.5443,23.5318,23.5443,4100.0
2005-07-20 12:15:00,37.47,37.47,37.46,37.47,5900.0,23.5443,23.5443,23.538,23.5443,5900.0
2005-07-20 12:20:00,37.47,37.47,37.46,37.46,5700.0,23.5443,23.5443,23.538,23.538,5700.0
2005-07-20 12:25:00,37.46,37.46,37.43,37.45,21900.0,23.538,23.538,23.5192,23.5318,21900.0
2005-07-20 12:30:00,37.44,37.46,37.44,37.45,11900.0,23.5255,23.538,23.5255,23.5318,11900.0
2005-07-20 12:35:00,37.45,37.45,37.42,37.43,10200.0,23.5318,23.5318,23.5129,23.5192,10200.0
2005-07-20 12:40:00,37.43,37.43,37.41,37.43,8600.0,23.5192,23.5192,23.5066,23.5192,8600.0
2005-07-20 12:45:00,37.43,37.45,37.43,37.43,9200.0,23.5192,23.5318,23.5192,23.5192,9200.0
2005-07-20 12:50:00,37.44,37.44,37.42,37.43,13100.0,23.5255,23.5255,23.5129,23.5192,13100.0
2005-07-20 12:55:00,37.44,37.49,37.44,37.45,17900.0,23.5255,23.5569,23.5255,23.5318,17900.0
2005-07-20 13:00:00,37.46,37.47,37.45,37.45,3100.0,23.538,23.5443,23.5318,23.5318,3100.0
2005-07-20 13:05:00,37.45,37.45,37.44,37.44,5600.0,23.5318,23.5318,23.5255,23.5255,5600.0
2005-07-20 13:10:00,37.45,37.46,37.44,37.46,15700.0,23.5318,23.538,23.5255,23.538,15700.0
2005-07-20 13:15:00,37.47,37.51,37.46,37.5,30500.0,23.5443,23.5695,23.538,23.5632,30500.0
2005-07-20 13:20:00,37.5,37.56,37.5,37.51,26300.0,23.5632,23.6009,23.5632,23.5695,26300.0
2005-07-20 13:25:00,37.53,37.59,37.51,37.57,9300.0,23.582,23.6197,23.5695,23.6072,9300.0
2005-07-20 13:30:00,37.57,37.64,37.57,37.6,23500.0,23.6072,23.6512,23.6072,23.626,23500.0
2005-07-20 13:35:00,37.61,37.68,37.61,37.64,18400.0,23.6323,23.6763,23.6323,23.6512,18400.0
2005-07-20 13:40:00,37.65,37.65,37.6,37.6,10900.0,23.6574,23.6574,23.626,23.626,10900.0
2005-07-20 13:45:00,37.59,37.6,37.58,37.59,8900.0,23.6197,23.626,23.6134,23.6197,8900.0
2005-07-20 13:50:00,37.58,37.63,37.57,37.61,5200.0,23.6134,23.6449,23.6072,23.6323,5200.0
2005-07-20 13:55:00,37.61,37.62,37.59,37.6,13500.0,23.6323,23.6386,23.6197,23.626,13500.0
2005-07-20 14:00:00,37.6,37.61,37.59,37.59,10700.0,23.626,23.6323,23.6197,23.6197,10700.0
2005-07-20 14:05:00,37.59,37.59,37.57,37.57,2600.0,23.6197,23.6197,23.6072,23.6072,2600.0
2005-07-20 14:10:00,37.57,37.6,37.57,37.59,4000.0,23.6072,23.626,23.6072,23.6197,4000.0
2005-07-20 14:15:00,37.59,37.6,37.59,37.59,9300.0,23.6197,23.626,23.6197,23.6197,9300.0
2005-07-20 14:20:00,37.59,37.62,37.56,37.58,23400.0,23.6197,23.6386,23.6009,23.6134,23400.0
2005-07-20 14:25:00,37.58,37.64,37.58,37.64,12900.0,23.6134,23.6512,23.6134,23.6512,12900.0
2005-07-20 14:30:00,37.67,37.72,37.67,37.68,26500.0,23.67,23.7014,23.67,23.6763,26500.0
2005-07-20 14:35:00,37.67,37.68,37.65,37.67,13600.0,23.67,23.6763,23.6574,23.67,13600.0
2005-07-20 14:40:00,37.68,37.73,37.65,37.7,28700.0,23.6763,23.7077,23.6574,23.6889,28700.0
2005-07-20 14:45:00,37.7,37.74,37.68,37.7,23600.0,23.6889,23.714,23.6763,23.6889,23600.0
2005-07-20 14:50:00,37.7,37.7,37.66,37.66,8900.0,23.6889,23.6889,23.6637,23.6637,8900.0
2005-07-20 14:55:00,37.67,37.7,37.67,37.69,7000.0,23.67,23.6889,23.67,23.6826,7000.0
2005-07-20 15:00:00,37.69,37.7,37.69,37.69,6100.0,23.6826,23.6889,23.6826,23.6826,6100.0
2005-07-20 15:05:00,37.69,37.73,37.69,37.73,6100.0,23.6826,23.7077,23.6826,23.7077,6100.0
2005-07-20 15:10:00,37.72,37.73,37.71,37.71,10300.0,23.7014,23.7077,23.6951,23.6951,10300.0
2005-07-20 15:15:00,37.71,37.73,37.71,37.72,7500.0,23.6951,23.7077,23.6951,23.7014,7500.0
2005-07-20 15:20:00,37.72,37.73,37.7,37.71,13600.0,23.7014,23.7077,23.6889,23.6951,13600.0
2005-07-20 15:25:00,37.71,37.72,37.69,37.69,18100.0,23.6951,23.7014,23.6826,23.6826,18100.0
2005-07-20 15:30:00,37.71,37.73,37.69,37.7,18600.0,23.6951,23.7077,23.6826,23.6889,18600.0
2005-07-20 15:35:00,37.69,37.75,37.69,37.73,25000.0,23.6826,23.7203,23.6826,23.7077,25000.0
2005-07-20 15:40:00,37.76,37.84,37.75,37.84,59200.0,23.7266,23.7768,23.7203,23.7768,59200.0
2005-07-20 15:45:00,37.84,37.89,37.84,37.85,102200.0,23.7768,23.8082,23.7768,23.7831,102200.0
2005-07-20 15:50:00,37.86,37.88,37.84,37.87,51800.0,23.7894,23.802,23.7768,23.7957,51800.0
2005-07-20 15:55:00,37.86,37.89,37.78,37.8,113300.0,23.7894,23.8082,23.7391,23.7517,113300.0
2005-07-21 09:30:00,37.7,37.75,37.51,37.52,21700.0,23.6889,23.7203,23.5695,23.5757,21700.0
2005-07-21 09:35:00,37.51,37.79,37.51,37.71,24700.0,23.5695,23.7454,23.5695,23.6951,24700.0
2005-07-21 09:40:00,37.7,37.7,37.46,37.48,34700.0,23.6889,23.6889,23.538,23.5506,34700.0
2005-07-21 09:45:00,37.49,37.55,37.48,37.51,12700.0,23.5569,23.5946,23.5506,23.5695,12700.0
2005-07-21 09:50:00,37.49,37.54,37.48,37.54,4300.0,23.5569,23.5883,23.5506,23.5883,4300.0
2005-07-21 09:55:00,37.54,37.55,37.48,37.48,12300.0,23.5883,23.5946,23.5506,23.5506,12300.0
2005-07-21 10:00:00,37.48,37.53,37.46,37.49,17000.0,23.5506,23.582,23.538,23.5569,17000.0
2005-07-21 10:05:00,37.49,37.52,37.47,37.5,15500.0,23.5569,23.5757,23.5443,23.5632,15500.0
2005-07-21 10:10:00,37.5,37.5,37.31,37.32,34900.0,23.5632,23.5632,23.4438,23.4501,34900.0
2005-07-21 10:15:00,37.3,37.3,37.19,37.19,31700.0,23.4375,23.4375,23.3684,23.3684,31700.0
2005-07-21 10:20:00,37.19,37.19,37.11,37.16,12600.0,23.3684,23.3684,23.3181,23.3495,12600.0
2005-07-21 10:25:00,37.16,37.24,37.16,37.18,12200.0,23.3495,23.3998,23.3495,23.3621,12200.0
2005-07-21 10:30:00,37.18,37.18,37.11,37.15,11100.0,23.3621,23.3621,23.3181,23.3433,11100.0
2005-07-21 10:35:00,37.14,37.17,37.03,37.04,30200.0,23.337,23.3558,23.2679,23.2741,30200.0
2005-07-21 10:40:00,37.03,37.03,36.96,36.97,30800.0,23.2679,23.2679,23.2239,23.2302,30800.0
2005-07-21 10:45:00,36.97,36.98,36.93,36.94,15100.0,23.2302,23.2364,23.205,23.2113,15100.0
2005-07-21 10:50:00,36.95,36.96,36.85,36.94,29300.0,23.2176,23.2239,23.1548,23.2113,29300.0
2005-07-21 10:55:00,36.95,37.01,36.95,36.99,45300.0,23.2176,23.2553,23.2176,23.2427,45300.0
2005-07-21 11:00:00,36.99,37.04,36.99,37.01,15000.0,23.2427,23.2741,23.2427,23.2553,15000.0
2005-07-21 11:05:00,37.01,37.05,37.0,37.05,45400.0,23.2553,23.2804,23.249,23.2804,45400.0
2005-07-21 11:10:00,37.05,37.08,37.01,37.01,41300.0,23.2804,23.2993,23.2553,23.2553,41300.0
2005-07-21 11:15:00,37.02,37.03,36.95,36.95,16300.0,23.2616,23.2679,23.2176,23.2176,16300.0
2005-07-21 11:20:00,36.94,36.95,36.92,36.94,15500.0,23.2113,23.2176,23.1987,23.2113,15500.0
2005-07-21 11:25:00,36.94,36.94,36.88,36.88,11000.0,23.2113,23.2113,23.1736,23.1736,11000.0
2005-07-21 11:30:00,36.87,36.88,36.85,36.88,34000.0,23.1673,23.1736,23.1548,23.1736,34000.0
2005-07-21 11:35:00,36.89,36.9,36.82,36.82,14800.0,23.1799,23.1862,23.1359,23.1359,14800.0
2005-07-21 11:40:00,36.83,36.83,36.8,36.8,7200.0,23.1422,23.1422,23.1233,23.1233,7200.0
2005-07-21 11:45:00,36.79,36.82,36.78,36.82,8700.0,23.1171,23.1359,23.1108,23.1359,8700.0
2005-07-21 11:50:00,36.83,36.9,36.82,36.87,18100.0,23.1422,23.1862,23.1359,23.1673,18100.0
2005-07-21 11:55:00,36.88,36.92,36.87,36.91,11400.0,23.1736,23.1987,23.1673,23.1925,11400.0
2005-07-21 12:00:00,36.91,36.92,36.89,36.9,18500.0,23.1925,23.1987,23.1799,23.1862,18500.0
2005-07-21 12:05:00,36.91,36.92,36.9,36.91,10400.0,23.1925,23.1987,23.1862,23.1925,10400.0
2005-07-21 12:10:00,36.91,36.98,36.91,36.96,12400.0,23.1925,23.2364,23.1925,23.2239,12400.0
2005-07-21 12:15:00,36.96,36.99,36.96,36.98,7400.0,23.2239,23.2427,23.2239,23.2364,7400.0
2005-07-21 12:20:00,36.99,36.99,36.96,36.97,5800.0,23.2427,23.2427,23.2239,23.2302,5800.0
2005-07-21 12:25:00,36.96,37.01,36.95,36.96,8400.0,23.2239,23.2553,23.2176,23.2239,8400.0
2005-07-21 12:30:00,36.98,37.12,36.98,37.11,12100.0,23.2364,23.3244,23.2364,23.3181,12100.0
2005-07-21 12:35:00,37.11,37.13,37.11,37.12,12200.0,23.3181,23.3307,23.3181,23.3244,12200.0
2005-07-21 12:40:00,37.13,37.13,37.11,37.12,7100.0,23.3307,23.3307,23.3181,23.3244,7100.0
2005-07-21 12:45:00,37.13,37.2,37.13,37.19,13900.0,23.3307,23.3747,23.3307,23.3684,13900.0
2005-07-21 12:50:00,37.19,37.29,37.17,37.29,16700.0,23.3684,23.4312,23.3558,23.4312,16700.0
2005-07-21 12:55:00,37.28,37.29,37.21,37.22,18000.0,23.4249,23.4312,23.381,23.3872,18000.0
2005-07-21 13:00:00,37.22,37.34,37.22,37.32,15100.0,23.3872,23.4626,23.3872,23.4501,15100.0
2005-07-21 13:05:00,37.31,37.32,37.28,37.28,7700.0,23.4438,23.4501,23.4249,23.4249,7700.0
2005-07-21 13:10:00,37.27,37.27,37.15,37.15,11000.0,23.4187,23.4187,23.3433,23.3433,11000.0
2005-07-21 13:15:00,37.15,37.15,37.09,37.09,5400.0,23.3433,23.3433,23.3056,23.3056,5400.0
2005-07-21 13:20:00,37.1,37.1,37.09,37.09,5000.0,23.3118,23.3118,23.3056,23.3056,5000.0
2005-07-21 13:25:00,37.09,37.12,37.09,37.12,4500.0,23.3056,23.3244,23.3056,23.3244,4500.0
2005-07-21 13:30:00,37.13,37.16,37.13,37.15,6000.0,23.3307,23.3495,23.3307,23.3433,6000.0
2005-07-21 13:35:00,37.15,37.15,37.1,37.12,9700.0,23.3433,23.3433,23.3118,23.3244,9700.0
2005-07-21 13:40:00,37.13,37.14,37.12,37.13,3700.0,23.3307,23.337,23.3244,23.3307,3700.0
2005-07-21 13:45:00,37.14,37.15,37.12,37.13,3800.0,23.337,23.3433,23.3244,23.3307,3800.0
2005-07-21 13:50:00,37.13,37.14,37.12,37.14,3900.0,23.3307,23.337,23.3244,23.337,3900.0
2005-07-21 13:55:00,37.14,37.14,37.11,37.12,5000.0,23.337,23.337,23.3181,23.3244,5000.0
2005-07-21 14:00:00,37.12,37.12,37.04,37.04,21100.0,23.3244,23.3244,23.2741,23.2741,21100.0
2005-07-21 14:05:00,37.03,37.03,37.01,37.03,2700.0,23.2679,23.2679,23.2553,23.2679,2700.0
2005-07-21 14:10:00,37.03,37.11,37.03,37.11,5300.0,23.2679,23.3181,23.2679,23.3181,5300.0
2005-07-21 14:15:00,37.12,37.16,37.07,37.09,22000.0,23.3244,23.3495,23.293,23.3056,22000.0
2005-07-21 14:20:00,37.08,37.09,37.05,37.06,8900.0,23.2993,23.3056,23.2804,23.2867,8900.0
2005-07-21 14:25:00,37.04,37.04,36.95,36.95,21200.0,23.2741,23.2741,23.2176,23.2176,21200.0
2005-07-21 14:30:00,36.95,36.95,36.9,36.92,39300.0,23.2176,23.2176,23.1862,23.1987,39300.0
2005-07-21 14:35:00,36.91,36.93,36.9,36.9,15300.0,23.1925,23.205,23.1862,23.1862,15300.0
2005-07-21 14:40:00,36.91,36.98,36.9,36.95,17300.0,23.1925,23.2364,23.1862,23.2176,17300.0
2005-07-21 14:45:00,36.95,36.96,36.92,36.93,11100.0,23.2176,23.2239,23.1987,23.205,11100.0
2005-07-21 14:50:00,36.93,36.93,36.83,36.83,29900.0,23.205,23.205,23.1422,23.1422,29900.0
2005-07-21 14:55:00,36.83,36.92,36.82,36.92,14700.0,23.1422,23.1987,23.1359,23.1987,14700.0
2005-07-21 15:00:00,36.9,36.94,36.89,36.93,11100.0,23.1862,23.2113,23.1799,23.205,11100.0
2005-07-21 15:05:00,36.93,36.93,36.88,36.9,7400.0,23.205,23.205,23.1736,23.1862,7400.0
2005-07-21 15:10:00,36.9,37.01,36.89,37.0,27300.0,23.1862,23.2553,23.1799,23.249,27300.0
2005-07-21 15:15:00,36.99,36.99,36.9,36.93,39300.0,23.2427,23.2427,23.1862,23.205,39300.0
2005-07-21 15:20:00,36.94,36.94,36.91,36.91,3500.0,23.2113,23.2113,23.1925,23.1925,3500.0
2005-07-21 15:25:00,36.91,36.98,36.9,36.96,17400.0,23.1925,23.2364,23.1862,23.2239,17400.0
2005-07-21 15:30:00,36.96,36.98,36.94,36.95,17400.0,23.2239,23.2364,23.2113,23.2176,17400.0
2005-07-21 15:35:00,36.95,36.99,36.95,36.97,52500.0,23.2176,23.2427,23.2176,23.2302,52500.0
2005-07-21 15:40:00,36.96,36.99,36.95,36.98,33900.0,23.2239,23.2427,23.2176,23.2364,33900.0
2005-07-21 15:45:00,36.98,37.0,36.95,36.96,22900.0,23.2364,23.249,23.2176,23.2239,22900.0
2005-07-21 15:50:00,36.97,37.02,36.97,36.99,28200.0,23.2302,23.2616,23.2302,23.2427,28200.0
2005-07-21 15:55:00,36.99,36.99,36.92,36.92,25300.0,23.2427,23.2427,23.1987,23.1987,25300.0
2005-07-22 09:30:00,37.08,37.11,37.02,37.1,50900.0,23.2993,23.3181,23.2616,23.3118,50900.0
2005-07-22 09:35:00,37.1,37.1,36.97,37.04,21000.0,23.3118,23.3118,23.2302,23.2741,21000.0
2005-07-22 09:40:00,37.05,37.05,36.98,36.99,7600.0,23.2804,23.2804,23.2364,23.2427,7600.0
2005-07-22 09:45:00,37.01,37.07,37.0,37.06,11400.0,23.2553,23.293,23.249,23.2867,11400.0
2005-07-22 09:50:00,37.06,37.07,36.98,36.99,19900.0,23.2867,23.293,23.2364,23.2427,19900.0
2005-07-22 09:55:00,36.99,37.01,36.98,37.01,12000.0,23.2427,23.2553,23.2364,23.2553,12000.0
2005-07-22 10:00:00,37.03,37.05,37.0,37.04,13900.0,23.2679,23.2804,23.249,23.2741,13900.0
2005-07-22 10:05:00,37.04,37.04,36.99,37.0,15900.0,23.2741,23.2741,23.2427,23.249,15900.0
2005-07-22 10:10:00,37.0,37.07,37.0,37.03,10300.0,23.249,23.293,23.249,23.2679,10300.0
2005-07-22 10:15:00,37.04,37.06,37.02,37.06,6200.0,23.2741,23.2867,23.2616,23.2867,6200.0
2005-07-22 10:20:00,37.04,37.05,37.03,37.03,57000.0,23.2741,23.2804,23.2679,23.2679,57000.0
2005-07-22 10:25:00,37.04,37.04,37.03,37.03,6000.0,23.2741,23.2741,23.2679,23.2679,6000.0
2005-07-22 10:30:00,37.03,37.06,37.02,37.05,42800.0,23.2679,23.2867,23.2616,23.2804,42800.0
2005-07-22 10:35:00,37.04,37.05,37.02,37.03,33300.0,23.2741,23.2804,23.2616,23.2679,33300.0
2005-07-22 10:40:00,37.03,37.05,37.01,37.01,6400.0,23.2679,23.2804,23.2553,23.2553,6400.0
2005-07-22 10:45:00,37.01,37.02,36.98,36.99,7700.0,23.2553,23.2616,23.2364,23.2427,7700.0
2005-07-22 10:50:00,36.99,37.01,36.98,36.98,73400.0,23.2427,23.2553,23.2364,23.2364,73400.0
2005-07-22 10:55:00,36.98,37.02,36.98,37.02,33200.0,23.2364,23.2616,23.2364,23.2616,33200.0
2005-07-22 11:00:00,37.02,37.03,37.0,37.03,23900.0,23.2616,23.2679,23.249,23.2679,23900.0
2005-07-22 11:05:00,37.01,37.03,37.0,37.02,7400.0,23.2553,23.2679,23.249,23.2616,7400.0
2005-07-22 11:10:00,37.02,37.05,37.01,37.05,8500.0,23.2616,23.2804,23.2553,23.2804,8500.0
2005-07-22 11:15:00,37.06,37.1,37.04,37.04,15900.0,23.2867,23.3118,23.2741,23.2741,15900.0
2005-07-22 11:20:00,37.04,37.05,37.02,37.02,5200.0,23.2741,23.2804,23.2616,23.2616,5200.0
2005-07-22 11:25:00,37.03,37.06,37.03,37.05,8800.0,23.2679,23.2867,23.2679,23.2804,8800.0
2005-07-22 11:30:00,37.04,37.04,37.02,37.04,7600.0,23.2741,23.2741,23.2616,23.2741,7600.0
2005-07-22 11:35:00,37.03,37.04,37.02,37.03,7400.0,23.2679,23.2741,23.2616,23.2679,7400.0
2005-07-22 11:40:00,37.02,37.03,37.0,37.03,15400.0,23.2616,23.2679,23.249,23.2679,15400.0
2005-07-22 11:45:00,37.05,37.06,37.01,37.03,11800.0,23.2804,23.2867,23.2553,23.2679,11800.0
2005-07-22 11:50:00,37.03,37.04,37.03,37.03,2600.0,23.2679,23.2741,23.2679,23.2679,2600.0
2005-07-22 11:55:00,37.03,37.03,37.02,37.02,6300.0,23.2679,23.2679,23.2616,23.2616,6300.0
2005-07-22 12:00:00,37.02,37.03,37.01,37.01,9800.0,23.2616,23.2679,23.2553,23.2553,9800.0
2005-07-22 12:05:00,37.01,37.03,37.01,37.03,6200.0,23.2553,23.2679,23.2553,23.2679,6200.0
2005-07-22 12:10:00,37.02,37.04,37.02,37.02,8900.0,23.2616,23.2741,23.2616,23.2616,8900.0
2005-07-22 12:15:00,37.02,37.02,37.0,37.0,4400.0,23.2616,23.2616,23.249,23.249,4400.0
2005-07-22 12:20:00,37.01,37.01,36.99,36.99,6500.0,23.2553,23.2553,23.2427,23.2427,6500.0
2005-07-22 12:25:00,37.0,37.0,36.98,36.99,5700.0,23.249,23.249,23.2364,23.2427,5700.0
2005-07-22 12:30:00,36.99,37.0,36.98,37.0,6300.0,23.2427,23.249,23.2364,23.249,6300.0
2005-07-22 12:35:00,36.99,37.0,36.98,37.0,9900.0,23.2427,23.249,23.2364,23.249,9900.0
2005-07-22 12:40:00,36.99,37.01,36.99,37.0,8300.0,23.2427,23.2553,23.2427,23.249,8300.0
2005-07-22 12:45:00,37.01,37.02,36.99,37.02,6100.0,23.2553,23.2616,23.2427,23.2616,6100.0
2005-07-22 12:50:00,37.02,37.04,37.02,37.03,48000.0,23.2616,23.2741,23.2616,23.2679,48000.0
2005-07-22 12:55:00,37.04,37.04,37.0,37.0,14600.0,23.2741,23.2741,23.249,23.249,14600.0
2005-07-22 13:00:00,37.02,37.03,37.0,37.0,18200.0,23.2616,23.2679,23.249,23.249,18200.0
2005-07-22 13:05:00,37.01,37.04,37.0,37.04,6900.0,23.2553,23.2741,23.249,23.2741,6900.0
2005-07-22 13:10:00,37.03,37.06,37.01,37.04,11100.0,23.2679,23.2867,23.2553,23.2741,11100.0
2005-07-22 13:15:00,37.04,37.05,37.02,37.04,6300.0,23.2741,23.2804,23.2616,23.2741,6300.0
2005-07-22 13:20:00,37.05,37.05,37.03,37.03,9300.0,23.2804,23.2804,23.2679,23.2679,9300.0
2005-07-22 13:25:00,37.03,37.05,37.03,37.03,10200.0,23.2679,23.2804,23.2679,23.2679,10200.0
2005-07-22 13:30:00,37.02,37.06,37.02,37.05,9300.0,23.2616,23.2867,23.2616,23.2804,9300.0
2005-07-22 13:35:00,37.05,37.07,37.04,37.07,9200.0,23.2804,23.293,23.2741,23.293,9200.0
2005-07-22 13:40:00,37.07,37.08,37.03,37.04,11300.0,23.293,23.2993,23.2679,23.2741,11300.0
2005-07-22 13:45:00,37.04,37.05,37.04,37.04,7100.0,23.2741,23.2804,23.2741,23.2741,7100.0
2005-07-22 13:50:00,37.03,37.05,37.03,37.03,6400.0,23.2679,23.2804,23.2679,23.2679,6400.0
2005-07-22 13:55:00,37.03,37.06,37.02,37.06,9500.0,23.2679,23.2867,23.2616,23.2867,9500.0
2005-07-22 14:00:00,37.06,37.06,37.04,37.05,9900.0,23.2867,23.2867,23.2741,23.2804,9900.0
2005-07-22 14:05:00,37.05,37.09,37.04,37.06,14000.0,23.2804,23.3056,23.2741,23.2867,14000.0
2005-07-22 14:10:00,37.05,37.07,37.05,37.06,12500.0,23.2804,23.293,23.2804,23.2867,12500.0
2005-07-22 14:15:00,37.06,37.06,37.04,37.05,8800.0,23.2867,23.2867,23.2741,23.2804,8800.0
2005-07-22 14:20:00,37.05,37.05,37.02,37.04,18300.0,23.2804,23.2804,23.2616,23.2741,18300.0
2005-07-22 14:25:00,37.04,37.06,37.04,37.05,11600.0,23.2741,23.2867,23.2741,23.2804,11600.0
2005-07-22 14:30:00,37.05,37.05,37.02,37.04,10200.0,23.2804,23.2804,23.2616,23.2741,10200.0
2005-07-22 14:35:00,37.04,37.08,37.04,37.08,13700.0,23.2741,23.2993,23.2741,23.2993,13700.0
2005-07-22 14:40:00,37.08,37.12,37.08,37.1,40800.0,23.2993,23.3244,23.2993,23.3118,40800.0
2005-07-22 14:45:00,37.11,37.2,37.1,37.19,19400.0,23.3181,23.3747,23.3118,23.3684,19400.0
2005-07-22 14:50:00,37.2,37.2,37.16,37.17,9700.0,23.3747,23.3747,23.3495,23.3558,9700.0
2005-07-22 14:55:00,37.17,37.26,37.17,37.21,25700.0,23.3558,23.4124,23.3558,23.381,25700.0
2005-07-22 15:00:00,37.2,37.22,37.19,37.22,19200.0,23.3747,23.3872,23.3684,23.3872,19200.0
2005-07-22 15:05:00,37.22,37.22,37.16,37.16,20000.0,23.3872,23.3872,23.3495,23.3495,20000.0
2005-07-22 15:10:00,37.18,37.18,37.15,37.16,12000.0,23.3621,23.3621,23.3433,23.3495,12000.0
2005-07-22 15:15:00,37.16,37.16,37.1,37.1,46700.0,23.3495,23.3495,23.3118,23.3118,46700.0
2005-07-22 15:20:00,37.1,37.11,36.98,37.07,65600.0,23.3118,23.3181,23.2364,23.293,65600.0
2005-07-22 15:25:00,37.07,37.1,37.04,37.1,88800.0,23.293,23.3118,23.2741,23.3118,88800.0
2005-07-22 15:30:00,37.1,37.15,37.1,37.15,25300.0,23.3118,23.3433,23.3118,23.3433,25300.0
2005-07-22 15:35:00,37.15,37.18,37.12,37.17,30000.0,23.3433,23.3621,23.3244,23.3558,30000.0
2005-07-22 15:40:00,37.16,37.16,37.14,37.14,49200.0,23.3495,23.3495,23.337,23.337,49200.0
2005-07-22 15:45:00,37.14,37.15,37.09,37.09,62400.0,23.337,23.3433,23.3056,23.3056,62400.0
2005-07-22 15:50:00,37.09,37.1,37.08,37.08,66500.0,23.3056,23.3118,23.2993,23.2993,66500.0
2005-07-22 15:55:00,37.08,37.08,37.03,37.03,139900.0,23.2993,23.2993,23.2679,23.2679,139900.0
2005-07-25 09:30:00,37.0,37.33,37.0,37.32,34700.0,23.249,23.4564,23.249,23.4501,34700.0
2005-07-25 09:35:00,37.33,37.33,37.08,37.29,34000.0,23.4564,23.4564,23.2993,23.4312,34000.0
2005-07-25 09:40:00,37.29,37.38,37.25,37.36,26500.0,23.4312,23.4878,23.4061,23.4752,26500.0
2005-07-25 09:45:00,37.36,37.42,37.21,37.26,72000.0,23.4752,23.5129,23.381,23.4124,72000.0
2005-07-25 09:50:00,37.27,37.29,37.22,37.25,37300.0,23.4187,23.4312,23.3872,23.4061,37300.0
2005-07-25 09:55:00,37.26,37.26,37.2,37.21,6500.0,23.4124,23.4124,23.3747,23.381,6500.0
2005-07-25 10:00:00,37.21,37.24,37.19,37.22,30900.0,23.381,23.3998,23.3684,23.3872,30900.0
2005-07-25 10:05:00,37.22,37.25,37.2,37.25,20700.0,23.3872,23.4061,23.3747,23.4061,20700.0
2005-07-25 10:10:00,37.24,37.25,37.21,37.21,26700.0,23.3998,23.4061,23.381,23.381,26700.0
2005-07-25 10:15:00,37.22,37.23,37.17,37.22,33300.0,23.3872,23.3935,23.3558,23.3872,33300.0
2005-07-25 10:20:00,37.22,37.28,37.22,37.27,21600.0,23.3872,23.4249,23.3872,23.4187,21600.0
2005-07-25 10:25:00,37.29,37.32,37.25,37.3,27300.0,23.4312,23.4501,23.4061,23.4375,27300.0
2005-07-25 10:30:00,37.3,37.31,37.25,37.25,34000.0,23.4375,23.4438,23.4061,23.4061,34000.0
2005-07-25 10:35:00,37.26,37.31,37.25,37.29,19800.0,23.4124,23.4438,23.4061,23.4312,19800.0
2005-07-25 10:40:00,37.29,37.3,37.24,37.24,42800.0,23.4312,23.4375,23.3998,23.3998,42800.0
2005-07-25 10:45:00,37.24,37.27,37.24,37.27,66800.0,23.3998,23.4187,23.3998,23.4187,66800.0
2005-07-25 10:50:00,37.27,37.27,37.25,37.27,27600.0,23.4187,23.4187,23.4061,23.4187,27600.0
2005-07-25 10:55:00,37.27,37.27,37.26,37.27,22800.0,23.4187,23.4187,23.4124,23.4187,22800.0
2005-07-25 11:00:00,37.27,37.27,37.24,37.25,42100.0,23.4187,23.4187,23.3998,23.4061,42100.0
2005-07-25 11:05:00,37.26,37.26,37.2,37.23,17600.0,23.4124,23.4124,23.3747,23.3935,17600.0
2005-07-25 11:10:00,37.23,37.25,37.22,37.25,10400.0,23.3935,23.4061,23.3872,23.4061,10400.0
2005-07-25 11:15:00,37.25,37.27,37.24,37.25,64500.0,23.4061,23.4187,23.3998,23.4061,64500.0
2005-07-25 11:20:00,37.25,37.27,37.24,37.26,17100.0,23.4061,23.4187,23.3998,23.4124,17100.0
2005-07-25 11:25:00,37.27,37.3,37.25,37.3,17100.0,23.4187,23.4375,23.4061,23.4375,17100.0
2005-07-25 11:30:00,37.3,37.31,37.29,37.29,75000.0,23.4375,23.4438,23.4312,23.4312,75000.0
2005-07-25 11:35:00,37.3,37.3,37.29,37.29,14000.0,23.4375,23.4375,23.4312,23.4312,14000.0
2005-07-25 11:40:00,37.3,37.31,37.28,37.29,19800.0,23.4375,23.4438,23.4249,23.4312,19800.0
2005-07-25 11:45:00,37.28,37.33,37.28,37.32,19400.0,23.4249,23.4564,23.4249,23.4501,19400.0
2005-07-25 11:50:00,37.32,37.33,37.28,37.29,37800.0,23.4501,23.4564,23.4249,23.4312,37800.0
2005-07-25 11:55:00,37.28,37.33,37.28,37.32,19100.0,23.4249,23.4564,23.4249,23.4501,19100.0
2005-07-25 12:00:00,37.32,37.33,37.3,37.33,24200.0,23.4501,23.4564,23.4375,23.4564,24200.0
2005-07-25 12:05:00,37.33,37.42,37.33,37.4,14800.0,23.4564,23.5129,23.4564,23.5003,14800.0
2005-07-25 12:10:00,37.4,37.4,37.36,37.38,12800.0,23.5003,23.5003,23.4752,23.4878,12800.0
2005-07-25 12:15:00,37.37,37.4,37.36,37.37,15600.0,23.4815,23.5003,23.4752,23.4815,15600.0
2005-07-25 12:20:00,37.37,37.38,37.35,37.35,12400.0,23.4815,23.4878,23.4689,23.4689,12400.0
2005-07-25 12:25:00,37.35,37.37,37.34,37.35,8000.0,23.4689,23.4815,23.4626,23.4689,8000.0
2005-07-25 12:30:00,37.35,37.35,37.31,37.31,20300.0,23.4689,23.4689,23.4438,23.4438,20300.0
2005-07-25 12:35:00,37.3,37.35,37.3,37.33,12500.0,23.4375,23.4689,23.4375,23.4564,12500.0
2005-07-25 12:40:00,37.32,37.37,37.32,37.36,15500.0,23.4501,23.4815,23.4501,23.4752,15500.0
2005-07-25 12:45:00,37.36,37.37,37.35,37.37,20300.0,23.4752,23.4815,23.4689,23.4815,20300.0
2005-07-25 12:50:00,37.37,37.37,37.35,37.36,17400.0,23.4815,23.4815,23.4689,23.4752,17400.0
2005-07-25 12:55:00,37.36,37.36,37.3,37.31,21700.0,23.4752,23.4752,23.4375,23.4438,21700.0
2005-07-25 13:00:00,37.32,37.34,37.31,37.31,23600.0,23.4501,23.4626,23.4438,23.4438,23600.0
2005-07-25 13:05:00,37.32,37.33,37.31,37.32,5600.0,23.4501,23.4564,23.4438,23.4501,5600.0
2005-07-25 13:10:00,37.33,37.36,37.33,37.35,7900.0,23.4564,23.4752,23.4564,23.4689,7900.0
2005-07-25 13:15:00,37.34,37.34,37.33,37.34,7100.0,23.4626,23.4626,23.4564,23.4626,7100.0
2005-07-25 13:20:00,37.34,37.34,37.32,37.34,7800.0,23.4626,23.4626,23.4501,23.4626,7800.0
2005-07-25 13:25:00,37.34,37.34,37.33,37.34,6400.0,23.4626,23.4626,23.4564,23.4626,6400.0
2005-07-25 13:30:00,37.34,37.35,37.34,37.35,4100.0,23.4626,23.4689,23.4626,23.4689,4100.0
2005-07-25 13:35:00,37.35,37.35,37.33,37.34,8600.0,23.4689,23.4689,23.4564,23.4626,8600.0
2005-07-25 13:40:00,37.34,37.35,37.34,37.35,16800.0,23.4626,23.4689,23.4626,23.4689,16800.0
2005-07-25 13:45:00,37.35,37.37,37.34,37.34,16700.0,23.4689,23.4815,23.4626,23.4626,16700.0
2005-07-25 13:50:00,37.35,37.36,37.33,37.35,12200.0,23.4689,23.4752,23.4564,23.4689,12200.0
2005-07-25 13:55:00,37.35,37.35,37.31,37.35,10400.0,23.4689,23.4689,23.4438,23.4689,10400.0
2005-07-25 14:00:00,37.33,37.34,37.31,37.33,3000.0,23.4564,23.4626,23.4438,23.4564,3000.0
2005-07-25 14:05:00,37.34,37.35,37.33,37.34,6200.0,23.4626,23.4689,23.4564,23.4626,6200.0
2005-07-25 14:10:00,37.34,37.34,37.31,37.32,17400.0,23.4626,23.4626,23.4438,23.4501,17400.0
2005-07-25 14:15:00,37.31,37.33,37.29,37.32,30600.0,23.4438,23.4564,23.4312,23.4501,30600.0
2005-07-25 14:20:00,37.32,37.32,37.31,37.31,500.0,23.4501,23.4501,23.4438,23.4438,500.0
2005-07-25 14:25:00,37.31,37.31,37.26,37.26,9100.0,23.4438,23.4438,23.4124,23.4124,9100.0
2005-07-25 14:30:00,37.3,37.3,37.18,37.19,29100.0,23.4375,23.4375,23.3621,23.3684,29100.0
2005-07-25 14:35:00,37.19,37.19,37.12,37.12,19900.0,23.3684,23.3684,23.3244,23.3244,19900.0
2005-07-25 14:40:00,37.12,37.16,37.1,37.16,23000.0,23.3244,23.3495,23.3118,23.3495,23000.0
2005-07-25 14:45:00,37.17,37.19,37.16,37.17,8000.0,23.3558,23.3684,23.3495,23.3558,8000.0
2005-07-25 14:50:00,37.17,37.2,37.16,37.19,9400.0,23.3558,23.3747,23.3495,23.3684,9400.0
2005-07-25 14:55:00,37.18,37.19,37.09,37.09,10800.0,23.3621,23.3684,23.3056,23.3056,10800.0
2005-07-25 15:00:00,37.11,37.12,37.08,37.09,7100.0,23.3181,23.3244,23.2993,23.3056,7100.0
2005-07-25 15:05:00,37.09,37.12,37.09,37.11,11400.0,23.3056,23.3244,23.3056,23.3181,11400.0
2005-07-25 15:10:00,37.11,37.15,37.1,37.15,6800.0,23.3181,23.3433,23.3118,23.3433,6800.0
2005-07-25 15:15:00,37.14,37.17,37.13,37.14,15100.0,23.337,23.3558,23.3307,23.337,15100.0
2005-07-25 15:20:00,37.15,37.15,37.13,37.14,10000.0,23.3433,23.3433,23.3307,23.337,10000.0
2005-07-25 15:25:00,37.14,37.15,37.12,37.14,18500.0,23.337,23.3433,23.3244,23.337,18500.0
2005-07-25 15:30:00,37.14,37.14,37.1,37.1,19000.0,23.337,23.337,23.3118,23.3118,19000.0
2005-07-25 15:35:00,37.11,37.15,37.11,37.15,10900.0,23.3181,23.3433,23.3181,23.3433,10900.0
2005-07-25 15:40:00,37.16,37.19,37.16,37.18,19400.0,23.3495,23.3684,23.3495,23.3621,19400.0
2005-07-25 15:45:00,37.18,37.18,37.15,37.16,17500.0,23.3621,23.3621,23.3433,23.3495,17500.0
2005-07-25 15:50:00,37.14,37.19,37.13,37.19,9200.0,23.337,23.3684,23.3307,23.3684,9200.0
2005-07-25 15:55:00,37.18,37.21,37.13,37.13,31300.0,23.3621,23.381,23.3307,23.3307,31300.0
2005-07-26 09:30:00,37.15,37.23,37.15,37.16,276000.0,23.3433,23.3935,23.3433,23.3495,276000.0
2005-07-26 09:35:00,37.16,37.16,37.02,37.02,8700.0,23.3495,23.3495,23.2616,23.2616,8700.0
2005-07-26 09:40:00,37.01,37.33,37.01,37.32,22500.0,23.2553,23.4564,23.2553,23.4501,22500.0
2005-07-26 09:45:00,37.32,37.32,37.03,37.03,18500.0,23.4501,23.4501,23.2679,23.2679,18500.0
2005-07-26 09:50:00,37.03,37.4,37.02,37.33,22000.0,23.2679,23.5003,23.2616,23.4564,22000.0
2005-07-26 09:55:00,37.35,37.38,37.25,37.3,23200.0,23.4689,23.4878,23.4061,23.4375,23200.0
2005-07-26 10:00:00,37.31,37.34,37.19,37.19,24200.0,23.4438,23.4626,23.3684,23.3684,24200.0
2005-07-26 10:05:00,37.2,37.3,37.2,37.29,35800.0,23.3747,23.4375,23.3747,23.4312,35800.0
2005-07-26 10:10:00,37.3,37.33,37.25,37.26,26000.0,23.4375,23.4564,23.4061,23.4124,26000.0
2005-07-26 10:15:00,37.25,37.31,37.23,37.3,22400.0,23.4061,23.4438,23.3935,23.4375,22400.0
2005-07-26 10:20:00,37.29,37.3,37.25,37.3,9200.0,23.4312,23.4375,23.4061,23.4375,9200.0
2005-07-26 10:25:00,37.3,37.31,37.29,37.3,11100.0,23.4375,23.4438,23.4312,23.4375,11100.0
2005-07-26 10:30:00,37.3,37.31,37.29,37.3,15200.0,23.4375,23.4438,23.4312,23.4375,15200.0
2005-07-26 10:35:00,37.29,37.31,37.27,37.29,30400.0,23.4312,23.4438,23.4187,23.4312,30400.0
2005-07-26 10:40:00,37.29,37.3,37.29,37.29,15000.0,23.4312,23.4375,23.4312,23.4312,15000.0
2005-07-26 10:45:00,37.29,37.3,37.27,37.3,11200.0,23.4312,23.4375,23.4187,23.4375,11200.0
2005-07-26 10:50:00,37.3,37.31,37.3,37.3,18400.0,23.4375,23.4438,23.4375,23.4375,18400.0
2005-07-26 10:55:00,37.3,37.31,37.29,37.3,17400.0,23.4375,23.4438,23.4312,23.4375,17400.0
2005-07-26 11:00:00,37.3,37.31,37.28,37.29,11900.0,23.4375,23.4438,23.4249,23.4312,11900.0
2005-07-26 11:05:00,37.29,37.29,37.26,37.29,7100.0,23.4312,23.4312,23.4124,23.4312,7100.0
2005-07-26 11:10:00,37.28,37.28,37.24,37.24,12500.0,23.4249,23.4249,23.3998,23.3998,12500.0
2005-07-26 11:15:00,37.24,37.24,37.23,37.23,2200.0,23.3998,23.3998,23.3935,23.3935,2200.0
2005-07-26 11:20:00,37.23,37.25,37.23,37.23,15700.0,23.3935,23.4061,23.3935,23.3935,15700.0
2005-07-26 11:25:00,37.23,37.26,37.23,37.26,17300.0,23.3935,23.4124,23.3935,23.4124,17300.0
2005-07-26 11:30:00,37.27,37.28,37.26,37.27,13900.0,23.4187,23.4249,23.4124,23.4187,13900.0
2005-07-26 11:35:00,37.26,37.31,37.25,37.31,5900.0,23.4124,23.4438,23.4061,23.4438,5900.0
2005-07-26 11:40:00,37.31,37.32,37.29,37.29,7700.0,23.4438,23.4501,23.4312,23.4312,7700.0
2005-07-26 11:45:00,37.29,37.31,37.29,37.3,5600.0,23.4312,23.4438,23.4312,23.4375,5600.0
2005-07-26 11:50:00,37.3,37.3,37.29,37.3,6400.0,23.4375,23.4375,23.4312,23.4375,6400.0
2005-07-26 11:55:00,37.3,37.35,37.29,37.35,13000.0,23.4375,23.4689,23.4312,23.4689,13000.0
2005-07-26 12:00:00,37.35,37.4,37.29,37.3,48000.0,23.4689,23.5003,23.4312,23.4375,48000.0
2005-07-26 12:05:00,37.29,37.29,37.18,37.19,17300.0,23.4312,23.4312,23.3621,23.3684,17300.0
2005-07-26 12:10:00,37.19,37.2,37.18,37.18,5300.0,23.3684,23.3747,23.3621,23.3621,5300.0
2005-07-26 12:15:00,37.18,37.2,37.18,37.18,7800.0,23.3621,23.3747,23.3621,23.3621,7800.0
2005-07-26 12:20:00,37.18,37.19,37.18,37.18,1500.0,23.3621,23.3684,23.3621,23.3621,1500.0
2005-07-26 12:25:00,37.19,37.19,37.16,37.16,10100.0,23.3684,23.3684,23.3495,23.3495,10100.0
2005-07-26 12:30:00,37.16,37.17,37.12,37.16,10700.0,23.3495,23.3558,23.3244,23.3495,10700.0
2005-07-26 12:35:00,37.15,37.17,37.15,37.15,14900.0,23.3433,23.3558,23.3433,23.3433,14900.0
2005-07-26 12:40:00,37.15,37.17,37.15,37.16,5400.0,23.3433,23.3558,23.3433,23.3495,5400.0
2005-07-26 12:45:00,37.17,37.21,37.16,37.19,4400.0,23.3558,23.381,23.3495,23.3684,4400.0
2005-07-26 12:50:00,37.19,37.19,37.17,37.18,7300.0,23.3684,23.3684,23.3558,23.3621,7300.0
2005-07-26 12:55:00,37.17,37.18,37.17,37.17,4800.0,23.3558,23.3621,23.3558,23.3558,4800.0
2005-07-26 13:00:00,37.18,37.24,37.18,37.2,8400.0,23.3621,23.3998,23.3621,23.3747,8400.0
2005-07-26 13:05:00,37.21,37.21,37.2,37.2,8600.0,23.381,23.381,23.3747,23.3747,8600.0
2005-07-26 13:10:00,37.2,37.21,37.19,37.19,16000.0,23.3747,23.381,23.3684,23.3684,16000.0
2005-07-26 13:15:00,37.18,37.21,37.18,37.21,3800.0,23.3621,23.381,23.3621,23.381,3800.0
2005-07-26 13:20:00,37.2,37.2,37.19,37.2,5800.0,23.3747,23.3747,23.3684,23.3747,5800.0
2005-07-26 13:25:00,37.19,37.22,37.19,37.22,1800.0,23.3684,23.3872,23.3684,23.3872,1800.0
2005-07-26 13:30:00,37.24,37.24,37.2,37.2,12200.0,23.3998,23.3998,23.3747,23.3747,12200.0
2005-07-26 13:35:00,37.2,37.24,37.18,37.24,6200.0,23.3747,23.3998,23.3621,23.3998,6200.0
2005-07-26 13:40:00,37.24,37.26,37.24,37.26,22300.0,23.3998,23.4124,23.3998,23.4124,22300.0
2005-07-26 13:45:00,37.29,37.31,37.26,37.28,21200.0,23.4312,23.4438,23.4124,23.4249,21200.0
2005-07-26 13:50:00,37.29,37.32,37.28,37.29,13200.0,23.4312,23.4501,23.4249,23.4312,13200.0
2005-07-26 13:55:00,37.29,37.34,37.28,37.33,5700.0,23.4312,23.4626,23.4249,23.4564,5700.0
2005-07-26 14:00:00,37.33,37.37,37.29,37.29,15000.0,23.4564,23.4815,23.4312,23.4312,15000.0
2005-07-26 14:05:00,37.29,37.29,37.28,37.29,2700.0,23.4312,23.4312,23.4249,23.4312,2700.0
2005-07-26 14:10:00,37.3,37.3,37.29,37.29,8500.0,23.4375,23.4375,23.4312,23.4312,8500.0
2005-07-26 14:15:00,37.29,37.3,37.28,37.29,5900.0,23.4312,23.4375,23.4249,23.4312,5900.0
2005-07-26 14:20:00,37.3,37.31,37.28,37.28,13000.0,23.4375,23.4438,23.4249,23.4249,13000.0
2005-07-26 14:25:00,37.28,37.28,37.25,37.25,5500.0,23.4249,23.4249,23.4061,23.4061,5500.0
2005-07-26 14:30:00,37.27,37.27,37.24,37.24,5200.0,23.4187,23.4187,23.3998,23.3998,5200.0
2005-07-26 14:35:00,37.24,37.29,37.23,37.28,7000.0,23.3998,23.4312,23.3935,23.4249,7000.0
2005-07-26 14:40:00,37.3,37.3,37.28,37.29,22100.0,23.4375,23.4375,23.4249,23.4312,22100.0
2005-07-26 14:45:00,37.3,37.34,37.29,37.31,59000.0,23.4375,23.4626,23.4312,23.4438,59000.0
2005-07-26 14:50:00,37.31,37.38,37.29,37.3,41900.0,23.4438,23.4878,23.4312,23.4375,41900.0
2005-07-26 14:55:00,37.29,37.3,37.28,37.28,3900.0,23.4312,23.4375,23.4249,23.4249,3900.0
2005-07-26 15:00:00,37.29,37.31,37.25,37.26,21400.0,23.4312,23.4438,23.4061,23.4124,21400.0
2005-07-26 15:05:00,37.26,37.26,37.24,37.24,3200.0,23.4124,23.4124,23.3998,23.3998,3200.0
2005-07-26 15:10:00,37.25,37.28,37.25,37.26,18200.0,23.4061,23.4249,23.4061,23.4124,18200.0
2005-07-26 15:15:00,37.26,37.3,37.26,37.3,22100.0,23.4124,23.4375,23.4124,23.4375,22100.0
2005-07-26 15:20:00,37.29,37.3,37.27,37.28,25100.0,23.4312,23.4375,23.4187,23.4249,25100.0
2005-07-26 15:25:00,37.3,37.3,37.26,37.27,19500.0,23.4375,23.4375,23.4124,23.4187,19500.0
2005-07-26 15:30:00,37.27,37.3,37.26,37.29,19900.0,23.4187,23.4375,23.4124,23.4312,19900.0
2005-07-26 15:35:00,37.3,37.33,37.29,37.32,10800.0,23.4375,23.4564,23.4312,23.4501,10800.0
2005-07-26 15:40:00,37.33,37.35,37.33,37.33,41800.0,23.4564,23.4689,23.4564,23.4564,41800.0
2005-07-26 15:45:00,37.34,37.34,37.3,37.32,38000.0,23.4626,23.4626,23.4375,23.4501,38000.0
2005-07-26 15:50:00,37.32,37.33,37.29,37.31,24400.0,23.4501,23.4564,23.4312,23.4438,24400.0
2005-07-26 15:55:00,37.3,37.33,37.28,37.3,22600.0,23.4375,23.4564,23.4249,23.4375,22600.0
2005-07-27 09:30:00,37.55,37.61,37.55,37.6,35700.0,23.5946,23.6323,23.5946,23.626,35700.0
2005-07-27 09:35:00,37.6,37.61,37.48,37.55,41400.0,23.626,23.6323,23.5506,23.5946,41400.0
2005-07-27 09:40:00,37.55,37.64,37.54,37.61,14200.0,23.5946,23.6512,23.5883,23.6323,14200.0
2005-07-27 09:45:00,37.61,37.65,37.51,37.6,51800.0,23.6323,23.6574,23.5695,23.626,51800.0
2005-07-27 09:50:00,37.6,37.6,37.5,37.55,24200.0,23.626,23.626,23.5632,23.5946,24200.0
2005-07-27 09:55:00,37.55,37.55,37.46,37.47,9000.0,23.5946,23.5946,23.538,23.5443,9000.0
2005-07-27 10:00:00,37.47,37.51,37.45,37.45,32500.0,23.5443,23.5695,23.5318,23.5318,32500.0
2005-07-27 10:05:00,37.46,37.5,37.45,37.47,19900.0,23.538,23.5632,23.5318,23.5443,19900.0
2005-07-27 10:10:00,37.46,37.53,37.45,37.47,30100.0,23.538,23.582,23.5318,23.5443,30100.0
2005-07-27 10:15:00,37.47,37.47,37.42,37.42,15800.0,23.5443,23.5443,23.5129,23.5129,15800.0
2005-07-27 10:20:00,37.44,37.45,37.43,37.44,10100.0,23.5255,23.5318,23.5192,23.5255,10100.0
2005-07-27 10:25:00,37.45,37.48,37.45,37.45,9700.0,23.5318,23.5506,23.5318,23.5318,9700.0
2005-07-27 10:30:00,37.46,37.5,37.46,37.5,21000.0,23.538,23.5632,23.538,23.5632,21000.0
2005-07-27 10:35:00,37.49,37.55,37.47,37.47,21600.0,23.5569,23.5946,23.5443,23.5443,21600.0
2005-07-27 10:40:00,37.48,37.5,37.45,37.47,14500.0,23.5506,23.5632,23.5318,23.5443,14500.0
2005-07-27 10:45:00,37.48,37.52,37.47,37.52,18700.0,23.5506,23.5757,23.5443,23.5757,18700.0
2005-07-27 10:50:00,37.52,37.52,37.46,37.46,13000.0,23.5757,23.5757,23.538,23.538,13000.0
2005-07-27 10:55:00,37.47,37.5,37.47,37.5,9700.0,23.5443,23.5632,23.5443,23.5632,9700.0
2005-07-27 11:00:00,37.51,37.51,37.5,37.51,5100.0,23.5695,23.5695,23.5632,23.5695,5100.0
2005-07-27 11:05:00,37.5,37.53,37.5,37.52,13000.0,23.5632,23.582,23.5632,23.5757,13000.0
2005-07-27 11:10:00,37.52,37.52,37.49,37.49,11600.0,23.5757,23.5757,23.5569,23.5569,11600.0
2005-07-27 11:15:00,37.49,37.5,37.49,37.49,1900.0,23.5569,23.5632,23.5569,23.5569,1900.0
2005-07-27 11:20:00,37.5,37.5,37.48,37.48,19400.0,23.5632,23.5632,23.5506,23.5506,19400.0
2005-07-27 11:25:00,37.48,37.48,37.45,37.45,6200.0,23.5506,23.5506,23.5318,23.5318,6200.0
2005-07-27 11:30:00,37.45,37.48,37.44,37.47,16500.0,23.5318,23.5506,23.5255,23.5443,16500.0
2005-07-27 11:35:00,37.47,37.5,37.46,37.49,147100.0,23.5443,23.5632,23.538,23.5569,147100.0
2005-07-27 11:40:00,37.49,37.51,37.48,37.5,58900.0,23.5569,23.5695,23.5506,23.5632,58900.0
2005-07-27 11:45:00,37.49,37.5,37.48,37.48,35200.0,23.5569,23.5632,23.5506,23.5506,35200.0
2005-07-27 11:50:00,37.48,37.48,37.43,37.43,9800.0,23.5506,23.5506,23.5192,23.5192,9800.0
2005-07-27 11:55:00,37.44,37.44,37.41,37.43,10600.0,23.5255,23.5255,23.5066,23.5192,10600.0
2005-07-27 12:00:00,37.43,37.52,37.39,37.52,30200.0,23.5192,23.5757,23.4941,23.5757,30200.0
2005-07-27 12:05:00,37.52,37.52,37.48,37.48,45400.0,23.5757,23.5757,23.5506,23.5506,45400.0
2005-07-27 12:10:00,37.49,37.5,37.46,37.47,7700.0,23.5569,23.5632,23.538,23.5443,7700.0
2005-07-27 12:15:00,37.48,37.48,37.44,37.44,32300.0,23.5506,23.5506,23.5255,23.5255,32300.0
2005-07-27 12:20:00,37.44,37.44,37.4,37.41,23000.0,23.5255,23.5255,23.5003,23.5066,23000.0
2005-07-27 12:25:00,37.42,37.42,37.38,37.42,48700.0,23.5129,23.5129,23.4878,23.5129,48700.0
2005-07-27 12:30:00,37.42,37.42,37.38,37.38,11200.0,23.5129,23.5129,23.4878,23.4878,11200.0
2005-07-27 12:35:00,37.38,37.38,37.34,37.34,28100.0,23.4878,23.4878,23.4626,23.4626,28100.0
2005-07-27 12:40:00,37.36,37.36,37.33,37.34,14500.0,23.4752,23.4752,23.4564,23.4626,14500.0
2005-07-27 12:45:00,37.34,37.34,37.33,37.33,4100.0,23.4626,23.4626,23.4564,23.4564,4100.0
2005-07-27 12:50:00,37.33,37.34,37.32,37.33,9300.0,23.4564,23.4626,23.4501,23.4564,9300.0
2005-07-27 12:55:00,37.33,37.34,37.31,37.32,15800.0,23.4564,23.4626,23.4438,23.4501,15800.0
2005-07-27 13:00:00,37.33,37.34,37.32,37.32,9700.0,23.4564,23.4626,23.4501,23.4501,9700.0
2005-07-27 13:05:00,37.32,37.34,37.3,37.3,17300.0,23.4501,23.4626,23.4375,23.4375,17300.0
2005-07-27 13:10:00,37.3,37.31,37.28,37.3,19400.0,23.4375,23.4438,23.4249,23.4375,19400.0
2005-07-27 13:15:00,37.3,37.32,37.3,37.3,16100.0,23.4375,23.4501,23.4375,23.4375,16100.0
2005-07-27 13:20:00,37.3,37.35,37.3,37.35,11900.0,23.4375,23.4689,23.4375,23.4689,11900.0
2005-07-27 13:25:00,37.35,37.38,37.34,37.36,10300.0,23.4689,23.4878,23.4626,23.4752,10300.0
2005-07-27 13:30:00,37.36,37.38,37.35,37.35,22100.0,23.4752,23.4878,23.4689,23.4689,22100.0
2005-07-27 13:35:00,37.34,37.35,37.33,37.33,5400.0,23.4626,23.4689,23.4564,23.4564,5400.0
2005-07-27 13:40:00,37.34,37.34,37.32,37.33,9500.0,23.4626,23.4626,23.4501,23.4564,9500.0
2005-07-27 13:45:00,37.34,37.35,37.33,37.33,22500.0,23.4626,23.4689,23.4564,23.4564,22500.0
2005-07-27 13:50:00,37.34,37.34,37.32,37.33,7700.0,23.4626,23.4626,23.4501,23.4564,7700.0
2005-07-27 13:55:00,37.34,37.35,37.31,37.34,7800.0,23.4626,23.4689,23.4438,23.4626,7800.0
2005-07-27 14:00:00,37.35,37.41,37.34,37.41,8500.0,23.4689,23.5066,23.4626,23.5066,8500.0
2005-07-27 14:05:00,37.4,37.4,37.37,37.37,7200.0,23.5003,23.5003,23.4815,23.4815,7200.0
2005-07-27 14:10:00,37.38,37.4,37.37,37.37,35400.0,23.4878,23.5003,23.4815,23.4815,35400.0
2005-07-27 14:15:00,37.37,37.37,37.35,37.37,14100.0,23.4815,23.4815,23.4689,23.4815,14100.0
2005-07-27 14:20:00,37.38,37.4,37.35,37.39,21800.0,23.4878,23.5003,23.4689,23.4941,21800.0
2005-07-27 14:25:00,37.39,37.39,37.3,37.33,60900.0,23.4941,23.4941,23.4375,23.4564,60900.0
2005-07-27 14:30:00,37.34,37.37,37.34,37.37,9900.0,23.4626,23.4815,23.4626,23.4815,9900.0
2005-07-27 14:35:00,37.39,37.39,37.36,37.37,11000.0,23.4941,23.4941,23.4752,23.4815,11000.0
2005-07-27 14:40:00,37.38,37.39,37.37,37.38,30100.0,23.4878,23.4941,23.4815,23.4878,30100.0
2005-07-27 14:45:00,37.38,37.39,37.37,37.38,13500.0,23.4878,23.4941,23.4815,23.4878,13500.0
2005-07-27 14:50:00,37.38,37.43,37.38,37.43,16200.0,23.4878,23.5192,23.4878,23.5192,16200.0
2005-07-27 14:55:00,37.44,37.44,37.4,37.4,13300.0,23.5255,23.5255,23.5003,23.5003,13300.0
2005-07-27 15:00:00,37.41,37.43,37.37,37.43,22600.0,23.5066,23.5192,23.4815,23.5192,22600.0
2005-07-27 15:05:00,37.43,37.43,37.39,37.39,56400.0,23.5192,23.5192,23.4941,23.4941,56400.0
2005-07-27 15:10:00,37.4,37.4,37.37,37.38,18700.0,23.5003,23.5003,23.4815,23.4878,18700.0
2005-07-27 15:15:00,37.37,37.39,37.37,37.38,9800.0,23.4815,23.4941,23.4815,23.4878,9800.0
2005-07-27 15:20:00,37.4,37.42,37.38,37.41,26300.0,23.5003,23.5129,23.4878,23.5066,26300.0
2005-07-27 15:25:00,37.41,37.47,37.41,37.45,20600.0,23.5066,23.5443,23.5066,23.5318,20600.0
2005-07-27 15:30:00,37.44,37.45,37.44,37.45,19800.0,23.5255,23.5318,23.5255,23.5318,19800.0
2005-07-27 15:35:00,37.44,37.45,37.43,37.43,9000.0,23.5255,23.5318,23.5192,23.5192,9000.0
2005-07-27 15:40:00,37.43,37.44,37.42,37.43,33000.0,23.5192,23.5255,23.5129,23.5192,33000.0
2005-07-27 15:45:00,37.43,37.44,37.41,37.41,32800.0,23.5192,23.5255,23.5066,23.5066,32800.0
2005-07-27 15:50:00,37.41,37.42,37.34,37.34,38300.0,23.5066,23.5129,23.4626,23.4626,38300.0
2005-07-27 15:55:00,37.33,37.4,37.33,37.36,64900.0,23.4564,23.5003,23.4564,23.4752,64900.0
2005-07-28 09:30:00,37.53,37.57,37.52,37.52,59400.0,23.582,23.6072,23.5757,23.5757,59400.0
2005-07-28 09:35:00,37.53,37.54,37.51,37.51,14500.0,23.582,23.5883,23.5695,23.5695,14500.0
2005-07-28 09:40:00,37.52,37.52,37.47,37.47,21400.0,23.5757,23.5757,23.5443,23.5443,21400.0
2005-07-28 09:45:00,37.47,37.51,37.45,37.48,24800.0,23.5443,23.5695,23.5318,23.5506,24800.0
2005-07-28 09:50:00,37.48,37.49,37.48,37.48,20400.0,23.5506,23.5569,23.5506,23.5506,20400.0
2005-07-28 09:55:00,37.48,37.48,37.44,37.46,26300.0,23.5506,23.5506,23.5255,23.538,26300.0
2005-07-28 10:00:00,37.46,37.47,37.44,37.44,14500.0,23.538,23.5443,23.5255,23.5255,14500.0
2005-07-28 10:05:00,37.44,37.44,37.36,37.36,25300.0,23.5255,23.5255,23.4752,23.4752,25300.0
2005-07-28 10:10:00,37.35,37.36,37.31,37.35,19000.0,23.4689,23.4752,23.4438,23.4689,19000.0
2005-07-28 10:15:00,37.37,37.43,37.35,37.41,6000.0,23.4815,23.5192,23.4689,23.5066,6000.0
2005-07-28 10:20:00,37.42,37.42,37.36,37.36,17900.0,23.5129,23.5129,23.4752,23.4752,17900.0
2005-07-28 10:25:00,37.36,37.41,37.36,37.38,6400.0,23.4752,23.5066,23.4752,23.4878,6400.0
2005-07-28 10:30:00,37.39,37.4,37.38,37.39,15000.0,23.4941,23.5003,23.4878,23.4941,15000.0
2005-07-28 10:35:00,37.38,37.41,37.38,37.4,36700.0,23.4878,23.5066,23.4878,23.5003,36700.0
2005-07-28 10:40:00,37.4,37.43,37.4,37.43,27600.0,23.5003,23.5192,23.5003,23.5192,27600.0
2005-07-28 10:45:00,37.42,37.42,37.4,37.41,14400.0,23.5129,23.5129,23.5003,23.5066,14400.0
2005-07-28 10:50:00,37.41,37.41,37.4,37.4,14900.0,23.5066,23.5066,23.5003,23.5003,14900.0
2005-07-28 10:55:00,37.4,37.4,37.39,37.39,8900.0,23.5003,23.5003,23.4941,23.4941,8900.0
2005-07-28 11:00:00,37.4,37.41,37.38,37.38,19700.0,23.5003,23.5066,23.4878,23.4878,19700.0
2005-07-28 11:05:00,37.38,37.4,37.38,37.4,10100.0,23.4878,23.5003,23.4878,23.5003,10100.0
2005-07-28 11:10:00,37.39,37.39,37.35,37.36,37000.0,23.4941,23.4941,23.4689,23.4752,37000.0
2005-07-28 11:15:00,37.36,37.4,37.36,37.39,5500.0,23.4752,23.5003,23.4752,23.4941,5500.0
2005-07-28 11:20:00,37.39,37.42,37.38,37.42,12300.0,23.4941,23.5129,23.4878,23.5129,12300.0
2005-07-28 11:25:00,37.41,37.43,37.41,37.42,5500.0,23.5066,23.5192,23.5066,23.5129,5500.0
2005-07-28 11:30:00,37.42,37.43,37.4,37.41,55100.0,23.5129,23.5192,23.5003,23.5066,55100.0
2005-07-28 11:35:00,37.4,37.43,37.38,37.42,21400.0,23.5003,23.5192,23.4878,23.5129,21400.0
2005-07-28 11:40:00,37.42,37.48,37.42,37.48,21100.0,23.5129,23.5506,23.5129,23.5506,21100.0
2005-07-28 11:45:00,37.49,37.52,37.48,37.51,9800.0,23.5569,23.5757,23.5506,23.5695,9800.0
2005-07-28 11:50:00,37.54,37.54,37.5,37.5,24700.0,23.5883,23.5883,23.5632,23.5632,24700.0
2005-07-28 11:55:00,37.5,37.55,37.5,37.53,60200.0,23.5632,23.5946,23.5632,23.582,60200.0
2005-07-28 12:00:00,37.54,37.55,37.54,37.54,29500.0,23.5883,23.5946,23.5883,23.5883,29500.0
2005-07-28 12:05:00,37.54,37.55,37.54,37.55,33100.0,23.5883,23.5946,23.5883,23.5946,33100.0
2005-07-28 12:10:00,37.55,37.55,37.54,37.55,9700.0,23.5946,23.5946,23.5883,23.5946,9700.0
2005-07-28 12:15:00,37.55,37.58,37.54,37.57,16600.0,23.5946,23.6134,23.5883,23.6072,16600.0
2005-07-28 12:20:00,37.57,37.57,37.55,37.55,5600.0,23.6072,23.6072,23.5946,23.5946,5600.0
2005-07-28 12:25:00,37.55,37.55,37.52,37.53,6500.0,23.5946,23.5946,23.5757,23.582,6500.0
2005-07-28 12:30:00,37.53,37.53,37.52,37.53,18400.0,23.582,23.582,23.5757,23.582,18400.0
2005-07-28 12:35:00,37.53,37.53,37.52,37.53,7600.0,23.582,23.582,23.5757,23.582,7600.0
2005-07-28 12:40:00,37.53,37.53,37.52,37.52,8200.0,23.582,23.582,23.5757,23.5757,8200.0
2005-07-28 12:45:00,37.53,37.53,37.52,37.52,10600.0,23.582,23.582,23.5757,23.5757,10600.0
2005-07-28 12:50:00,37.52,37.52,37.51,37.51,10200.0,23.5757,23.5757,23.5695,23.5695,10200.0
2005-07-28 12:55:00,37.52,37.53,37.52,37.52,16200.0,23.5757,23.582,23.5757,23.5757,16200.0
2005-07-28 13:00:00,37.52,37.57,37.52,37.56,12400.0,23.5757,23.6072,23.5757,23.6009,12400.0
2005-07-28 13:05:00,37.55,37.59,37.54,37.59,13600.0,23.5946,23.6197,23.5883,23.6197,13600.0
2005-07-28 13:10:00,37.59,37.61,37.58,37.58,18500.0,23.6197,23.6323,23.6134,23.6134,18500.0
2005-07-28 13:15:00,37.58,37.59,37.57,37.58,3100.0,23.6134,23.6197,23.6072,23.6134,3100.0
2005-07-28 13:20:00,37.58,37.59,37.57,37.58,16500.0,23.6134,23.6197,23.6072,23.6134,16500.0
2005-07-28 13:25:00,37.57,37.58,37.56,37.57,10600.0,23.6072,23.6134,23.6009,23.6072,10600.0
2005-07-28 13:30:00,37.56,37.56,37.53,37.55,17900.0,23.6009,23.6009,23.582,23.5946,17900.0
2005-07-28 13:35:00,37.56,37.58,37.55,37.58,32600.0,23.6009,23.6134,23.5946,23.6134,32600.0
2005-07-28 13:40:00,37.59,37.61,37.58,37.6,9700.0,23.6197,23.6323,23.6134,23.626,9700.0
2005-07-28 13:45:00,37.59,37.6,37.58,37.59,8500.0,23.6197,23.626,23.6134,23.6197,8500.0
2005-07-28 13:50:00,37.59,37.6,37.59,37.6,13000.0,23.6197,23.626,23.6197,23.626,13000.0
2005-07-28 13:55:00,37.6,37.6,37.58,37.59,7100.0,23.626,23.626,23.6134,23.6197,7100.0
2005-07-28 14:00:00,37.6,37.6,37.58,37.6,9300.0,23.626,23.626,23.6134,23.626,9300.0
2005-07-28 14:05:00,37.6,37.6,37.58,37.6,7400.0,23.626,23.626,23.6134,23.626,7400.0
2005-07-28 14:10:00,37.59,37.59,37.58,37.59,8600.0,23.6197,23.6197,23.6134,23.6197,8600.0
2005-07-28 14:15:00,37.58,37.6,37.58,37.58,13600.0,23.6134,23.626,23.6134,23.6134,13600.0
2005-07-28 14:20:00,37.59,37.6,37.57,37.58,10600.0,23.6197,23.626,23.6072,23.6134,10600.0
2005-07-28 14:25:00,37.59,37.6,37.59,37.6,21800.0,23.6197,23.626,23.6197,23.626,21800.0
2005-07-28 14:30:00,37.6,37.66,37.6,37.64,23500.0,23.626,23.6637,23.626,23.6512,23500.0
2005-07-28 14:35:00,37.64,37.66,37.64,37.66,18100.0,23.6512,23.6637,23.6512,23.6637,18100.0
2005-07-28 14:40:00,37.67,37.68,37.67,37.68,13600.0,23.67,23.6763,23.67,23.6763,13600.0
2005-07-28 14:45:00,37.67,37.72,37.67,37.7,8300.0,23.67,23.7014,23.67,23.6889,8300.0
2005-07-28 14:50:00,37.7,37.75,37.7,37.72,22700.0,23.6889,23.7203,23.6889,23.7014,22700.0
2005-07-28 14:55:00,37.71,37.71,37.68,37.69,13000.0,23.6951,23.6951,23.6763,23.6826,13000.0
2005-07-28 15:00:00,37.68,37.68,37.63,37.63,11400.0,23.6763,23.6763,23.6449,23.6449,11400.0
2005-07-28 15:05:00,37.63,37.64,37.62,37.63,6200.0,23.6449,23.6512,23.6386,23.6449,6200.0
2005-07-28 15:10:00,37.63,37.66,37.63,37.66,19000.0,23.6449,23.6637,23.6449,23.6637,19000.0
2005-07-28 15:15:00,37.66,37.68,37.66,37.68,4800.0,23.6637,23.6763,23.6637,23.6763,4800.0
2005-07-28 15:20:00,37.68,37.7,37.68,37.68,5400.0,23.6763,23.6889,23.6763,23.6763,5400.0
2005-07-28 15:25:00,37.69,37.7,37.65,37.65,33100.0,23.6826,23.6889,23.6574,23.6574,33100.0
2005-07-28 15:30:00,37.66,37.67,37.64,37.66,14400.0,23.6637,23.67,23.6512,23.6637,14400.0
2005-07-28 15:35:00,37.67,37.68,37.63,37.68,22700.0,23.67,23.6763,23.6449,23.6763,22700.0
2005-07-28 15:40:00,37.68,37.68,37.65,37.66,23000.0,23.6763,23.6763,23.6574,23.6637,23000.0
2005-07-28 15:45:00,37.67,37.69,37.66,37.67,22000.0,23.67,23.6826,23.6637,23.67,22000.0
2005-07-28 15:50:00,37.67,37.68,37.62,37.64,25000.0,23.67,23.6763,23.6386,23.6512,25000.0
2005-07-28 15:55:00,37.63,37.68,37.62,37.63,37900.0,23.6449,23.6763,23.6386,23.6449,37900.0
2005-07-29 09:30:00,37.71,37.73,37.67,37.7,52100.0,23.6951,23.7077,23.67,23.6889,52100.0
2005-07-29 09:35:00,37.69,37.7,37.68,37.7,7800.0,23.6826,23.6889,23.6763,23.6889,7800.0
2005-07-29 09:40:00,37.7,37.86,37.7,37.84,50600.0,23.6889,23.7894,23.6889,23.7768,50600.0
2005-07-29 09:45:00,37.84,37.9,37.83,37.9,15400.0,23.7768,23.8145,23.7705,23.8145,15400.0
2005-07-29 09:50:00,37.89,37.89,37.81,37.81,10900.0,23.8082,23.8082,23.758,23.758,10900.0
2005-07-29 09:55:00,37.82,37.83,37.79,37.79,10500.0,23.7643,23.7705,23.7454,23.7454,10500.0
2005-07-29 10:00:00,37.79,37.8,37.76,37.76,9600.0,23.7454,23.7517,23.7266,23.7266,9600.0
2005-07-29 10:05:00,37.76,37.76,37.73,37.74,11000.0,23.7266,23.7266,23.7077,23.714,11000.0
2005-07-29 10:10:00,37.74,37.8,37.74,37.79,11000.0,23.714,23.7517,23.714,23.7454,11000.0
2005-07-29 10:15:00,37.78,37.78,37.73,37.75,8600.0,23.7391,23.7391,23.7077,23.7203,8600.0
2005-07-29 10:20:00,37.76,37.78,37.75,37.78,10300.0,23.7266,23.7391,23.7203,23.7391,10300.0
2005-07-29 10:25:00,37.78,37.78,37.75,37.76,5700.0,23.7391,23.7391,23.7203,23.7266,5700.0
2005-07-29 10:30:00,37.76,37.77,37.76,37.77,6100.0,23.7266,23.7328,23.7266,23.7328,6100.0
2005-07-29 10:35:00,37.77,37.78,37.76,37.77,7400.0,23.7328,23.7391,23.7266,23.7328,7400.0
2005-07-29 10:40:00,37.77,37.77,37.69,37.72,16100.0,23.7328,23.7328,23.6826,23.7014,16100.0
2005-07-29 10:45:00,37.72,37.73,37.72,37.72,8300.0,23.7014,23.7077,23.7014,23.7014,8300.0
2005-07-29 10:50:00,37.72,37.74,37.72,37.73,107300.0,23.7014,23.714,23.7014,23.7077,107300.0
2005-07-29 10:55:00,37.73,37.75,37.73,37.74,5200.0,23.7077,23.7203,23.7077,23.714,5200.0
2005-07-29 11:00:00,37.73,37.76,37.73,37.75,14200.0,23.7077,23.7266,23.7077,23.7203,14200.0
2005-07-29 11:05:00,37.75,37.77,37.75,37.76,43100.0,23.7203,23.7328,23.7203,23.7266,43100.0
2005-07-29 11:10:00,37.76,37.77,37.76,37.77,22500.0,23.7266,23.7328,23.7266,23.7328,22500.0
2005-07-29 11:15:00,37.77,37.77,37.76,37.76,1800.0,23.7328,23.7328,23.7266,23.7266,1800.0
2005-07-29 11:20:00,37.76,37.79,37.76,37.79,3000.0,23.7266,23.7454,23.7266,23.7454,3000.0
2005-07-29 11:25:00,37.79,37.79,37.77,37.77,27500.0,23.7454,23.7454,23.7328,23.7328,27500.0
2005-07-29 11:30:00,37.77,37.78,37.77,37.78,10200.0,23.7328,23.7391,23.7328,23.7391,10200.0
2005-07-29 11:35:00,37.78,37.78,37.76,37.76,6000.0,23.7391,23.7391,23.7266,23.7266,6000.0
2005-07-29 11:40:00,37.76,37.77,37.75,37.76,15500.0,23.7266,23.7328,23.7203,23.7266,15500.0
2005-07-29 11:45:00,37.76,37.76,37.73,37.75,10800.0,23.7266,23.7266,23.7077,23.7203,10800.0
2005-07-29 11:50:00,37.75,37.78,37.74,37.78,6100.0,23.7203,23.7391,23.714,23.7391,6100.0
2005-07-29 11:55:00,37.78,37.78,37.78,37.78,5500.0,23.7391,23.7391,23.7391,23.7391,5500.0
2005-07-29 12:00:00,37.78,37.78,37.76,37.76,3800.0,23.7391,23.7391,23.7266,23.7266,3800.0
2005-07-29 12:05:00,37.75,37.75,37.73,37.73,3800.0,23.7203,23.7203,23.7077,23.7077,3800.0
2005-07-29 12:10:00,37.74,37.75,37.74,37.75,6000.0,23.714,23.7203,23.714,23.7203,6000.0
2005-07-29 12:15:00,37.76,37.76,37.75,37.75,20900.0,23.7266,23.7266,23.7203,23.7203,20900.0
2005-07-29 12:20:00,37.74,37.76,37.73,37.76,22700.0,23.714,23.7266,23.7077,23.7266,22700.0
2005-07-29 12:25:00,37.78,37.78,37.77,37.78,11500.0,23.7391,23.7391,23.7328,23.7391,11500.0
2005-07-29 12:30:00,37.77,37.78,37.77,37.78,24900.0,23.7328,23.7391,23.7328,23.7391,24900.0
2005-07-29 12:35:00,37.78,37.8,37.78,37.8,43000.0,23.7391,23.7517,23.7391,23.7517,43000.0
2005-07-29 12:40:00,37.82,37.82,37.78,37.8,9600.0,23.7643,23.7643,23.7391,23.7517,9600.0
2005-07-29 12:45:00,37.8,37.81,37.79,37.8,5200.0,23.7517,23.758,23.7454,23.7517,5200.0
2005-07-29 12:50:00,37.8,37.82,37.8,37.82,2700.0,23.7517,23.7643,23.7517,23.7643,2700.0
2005-07-29 12:55:00,37.81,37.81,37.79,37.8,6700.0,23.758,23.758,23.7454,23.7517,6700.0
2005-07-29 13:00:00,37.82,37.82,37.8,37.81,8100.0,23.7643,23.7643,23.7517,23.758,8100.0
2005-07-29 13:05:00,37.81,37.83,37.81,37.83,2500.0,23.758,23.7705,23.758,23.7705,2500.0
2005-07-29 13:10:00,37.83,37.84,37.82,37.83,2900.0,23.7705,23.7768,23.7643,23.7705,2900.0
2005-07-29 13:15:00,37.84,37.85,37.84,37.85,12900.0,23.7768,23.7831,23.7768,23.7831,12900.0
2005-07-29 13:20:00,37.85,37.85,37.84,37.84,8600.0,23.7831,23.7831,23.7768,23.7768,8600.0
2005-07-29 13:25:00,37.84,37.85,37.81,37.84,7300.0,23.7768,23.7831,23.758,23.7768,7300.0
2005-07-29 13:30:00,37.84,37.84,37.83,37.83,5500.0,23.7768,23.7768,23.7705,23.7705,5500.0
2005-07-29 13:35:00,37.83,37.84,37.8,37.82,8600.0,23.7705,23.7768,23.7517,23.7643,8600.0
2005-07-29 13:40:00,37.82,37.83,37.82,37.83,8900.0,23.7643,23.7705,23.7643,23.7705,8900.0
2005-07-29 13:45:00,37.83,37.84,37.82,37.83,10300.0,23.7705,23.7768,23.7643,23.7705,10300.0
2005-07-29 13:50:00,37.84,37.85,37.83,37.84,5100.0,23.7768,23.7831,23.7705,23.7768,5100.0
2005-07-29 13:55:00,37.85,37.85,37.82,37.84,23200.0,23.7831,23.7831,23.7643,23.7768,23200.0
2005-07-29 14:00:00,37.84,37.86,37.84,37.86,6600.0,23.7768,23.7894,23.7768,23.7894,6600.0
2005-07-29 14:05:00,37.85,37.91,37.85,37.89,22100.0,23.7831,23.8208,23.7831,23.8082,22100.0
2005-07-29 14:10:00,37.89,37.9,37.88,37.88,20000.0,23.8082,23.8145,23.802,23.802,20000.0
2005-07-29 14:15:00,37.89,37.9,37.89,37.9,8000.0,23.8082,23.8145,23.8082,23.8145,8000.0
2005-07-29 14:20:00,37.89,37.9,37.89,37.89,22500.0,23.8082,23.8145,23.8082,23.8082,22500.0
2005-07-29 14:25:00,37.9,37.9,37.88,37.88,35200.0,23.8145,23.8145,23.802,23.802,35200.0
2005-07-29 14:30:00,37.88,37.89,37.84,37.84,55600.0,23.802,23.8082,23.7768,23.7768,55600.0
2005-07-29 14:35:00,37.84,37.85,37.83,37.83,28400.0,23.7768,23.7831,23.7705,23.7705,28400.0
2005-07-29 14:40:00,37.83,37.83,37.78,37.82,61400.0,23.7705,23.7705,23.7391,23.7643,61400.0
2005-07-29 14:45:00,37.83,37.83,37.82,37.83,10000.0,23.7705,23.7705,23.7643,23.7705,10000.0
2005-07-29 14:50:00,37.82,37.83,37.8,37.8,37800.0,23.7643,23.7705,23.7517,23.7517,37800.0
2005-07-29 14:55:00,37.81,37.81,37.8,37.8,11500.0,23.758,23.758,23.7517,23.7517,11500.0
2005-07-29 15:00:00,37.81,37.82,37.79,37.79,19800.0,23.758,23.7643,23.7454,23.7454,19800.0
2005-07-29 15:05:00,37.77,37.81,37.77,37.79,27500.0,23.7328,23.758,23.7328,23.7454,27500.0
2005-07-29 15:10:00,37.79,37.8,37.79,37.79,24500.0,23.7454,23.7517,23.7454,23.7454,24500.0
2005-07-29 15:15:00,37.79,37.79,37.72,37.76,16000.0,23.7454,23.7454,23.7014,23.7266,16000.0
2005-07-29 15:20:00,37.76,37.77,37.74,37.77,7500.0,23.7266,23.7328,23.714,23.7328,7500.0
2005-07-29 15:25:00,37.79,37.79,37.76,37.76,30700.0,23.7454,23.7454,23.7266,23.7266,30700.0
2005-07-29 15:30:00,37.76,37.76,37.73,37.74,27900.0,23.7266,23.7266,23.7077,23.714,27900.0
2005-07-29 15:35:00,37.74,37.74,37.72,37.73,12000.0,23.714,23.714,23.7014,23.7077,12000.0
2005-07-29 15:40:00,37.72,37.73,37.7,37.72,42800.0,23.7014,23.7077,23.6889,23.7014,42800.0
2005-07-29 15:45:00,37.72,37.73,37.65,37.68,22000.0,23.7014,23.7077,23.6574,23.6763,22000.0
2005-07-29 15:50:00,37.68,37.68,37.65,37.65,15700.0,23.6763,23.6763,23.6574,23.6574,15700.0
2005-07-29 15:55:00,37.66,37.68,37.65,37.65,26100.0,23.6637,23.6763,23.6574,23.6574,26100.0
2005-08-01 09:30:00,37.72,37.72,37.67,37.7,24900.0,23.7014,23.7014,23.67,23.6889,24900.0
2005-08-01 09:35:00,37.68,37.71,37.65,37.66,6700.0,23.6763,23.6951,23.6574,23.6637,6700.0
2005-08-01 09:40:00,37.65,37.65,37.56,37.56,8500.0,23.6574,23.6574,23.6009,23.6009,8500.0
2005-08-01 09:45:00,37.55,37.6,37.47,37.6,11100.0,23.5946,23.626,23.5443,23.626,11100.0
2005-08-01 09:50:00,37.63,37.72,37.63,37.65,19900.0,23.6449,23.7014,23.6449,23.6574,19900.0
2005-08-01 09:55:00,37.65,37.65,37.57,37.61,8200.0,23.6574,23.6574,23.6072,23.6323,8200.0
2005-08-01 10:00:00,37.61,37.68,37.59,37.64,12000.0,23.6323,23.6763,23.6197,23.6512,12000.0
2005-08-01 10:05:00,37.65,37.65,37.56,37.62,8200.0,23.6574,23.6574,23.6009,23.6386,8200.0
2005-08-01 10:10:00,37.61,37.63,37.59,37.6,6800.0,23.6323,23.6449,23.6197,23.626,6800.0
2005-08-01 10:15:00,37.61,37.61,37.55,37.55,15100.0,23.6323,23.6323,23.5946,23.5946,15100.0
2005-08-01 10:20:00,37.55,37.59,37.48,37.5,14100.0,23.5946,23.6197,23.5506,23.5632,14100.0
2005-08-01 10:25:00,37.5,37.5,37.48,37.49,6200.0,23.5632,23.5632,23.5506,23.5569,6200.0
2005-08-01 10:30:00,37.49,37.5,37.48,37.48,6000.0,23.5569,23.5632,23.5506,23.5506,6000.0
2005-08-01 10:35:00,37.48,37.49,37.41,37.43,18600.0,23.5506,23.5569,23.5066,23.5192,18600.0
2005-08-01 10:40:00,37.44,37.44,37.35,37.35,14500.0,23.5255,23.5255,23.4689,23.4689,14500.0
2005-08-01 10:45:00,37.34,37.36,37.34,37.36,7300.0,23.4626,23.4752,23.4626,23.4752,7300.0
2005-08-01 10:50:00,37.37,37.39,37.36,37.38,8300.0,23.4815,23.4941,23.4752,23.4878,8300.0
2005-08-01 10:55:00,37.38,37.38,37.35,37.37,4800.0,23.4878,23.4878,23.4689,23.4815,4800.0
2005-08-01 11:00:00,37.37,37.38,37.34,37.34,16000.0,23.4815,23.4878,23.4626,23.4626,16000.0
2005-08-01 11:05:00,37.34,37.35,37.31,37.32,22900.0,23.4626,23.4689,23.4438,23.4501,22900.0
2005-08-01 11:10:00,37.35,37.35,37.26,37.26,20800.0,23.4689,23.4689,23.4124,23.4124,20800.0
2005-08-01 11:15:00,37.26,37.27,37.21,37.22,16300.0,23.4124,23.4187,23.381,23.3872,16300.0
2005-08-01 11:20:00,37.22,37.24,37.22,37.22,10400.0,23.3872,23.3998,23.3872,23.3872,10400.0
2005-08-01 11:25:00,37.22,37.22,37.19,37.19,14600.0,23.3872,23.3872,23.3684,23.3684,14600.0
2005-08-01 11:30:00,37.2,37.21,37.19,37.2,25700.0,23.3747,23.381,23.3684,23.3747,25700.0
2005-08-01 11:35:00,37.2,37.2,37.16,37.17,17100.0,23.3747,23.3747,23.3495,23.3558,17100.0
2005-08-01 11:40:00,37.18,37.2,37.18,37.18,6000.0,23.3621,23.3747,23.3621,23.3621,6000.0
2005-08-01 11:45:00,37.18,37.19,37.17,37.19,7100.0,23.3621,23.3684,23.3558,23.3684,7100.0
2005-08-01 11:50:00,37.19,37.19,37.17,37.17,9400.0,23.3684,23.3684,23.3558,23.3558,9400.0
2005-08-01 11:55:00,37.17,37.19,37.14,37.15,14900.0,23.3558,23.3684,23.337,23.3433,14900.0
2005-08-01 12:00:00,37.15,37.2,37.14,37.18,27700.0,23.3433,23.3747,23.337,23.3621,27700.0
2005-08-01 12:05:00,37.18,37.18,37.16,37.18,13400.0,23.3621,23.3621,23.3495,23.3621,13400.0
2005-08-01 12:10:00,37.19,37.22,37.18,37.21,7200.0,23.3684,23.3872,23.3621,23.381,7200.0
2005-08-01 12:15:00,37.21,37.24,37.21,37.24,7500.0,23.381,23.3998,23.381,23.3998,7500.0
2005-08-01 12:20:00,37.24,37.24,37.21,37.21,13900.0,23.3998,23.3998,23.381,23.381,13900.0
2005-08-01 12:25:00,37.22,37.22,37.21,37.22,5400.0,23.3872,23.3872,23.381,23.3872,5400.0
2005-08-01 12:30:00,37.22,37.24,37.21,37.23,19100.0,23.3872,23.3998,23.381,23.3935,19100.0
2005-08-01 12:35:00,37.23,37.23,37.21,37.23,9500.0,23.3935,23.3935,23.381,23.3935,9500.0
2005-08-01 12:40:00,37.23,37.25,37.22,37.23,17700.0,23.3935,23.4061,23.3872,23.3935,17700.0
2005-08-01 12:45:00,37.22,37.22,37.21,37.21,17400.0,23.3872,23.3872,23.381,23.381,17400.0
2005-08-01 12:50:00,37.21,37.21,37.2,37.21,8700.0,23.381,23.381,23.3747,23.381,8700.0
2005-08-01 12:55:00,37.21,37.22,37.21,37.21,4400.0,23.381,23.3872,23.381,23.381,4400.0
2005-08-01 13:00:00,37.21,37.23,37.21,37.22,5200.0,23.381,23.3935,23.381,23.3872,5200.0
2005-08-01 13:05:00,37.22,37.23,37.21,37.21,6500.0,23.3872,23.3935,23.381,23.381,6500.0
2005-08-01 13:10:00,37.21,37.23,37.21,37.22,13400.0,23.381,23.3935,23.381,23.3872,13400.0
2005-08-01 13:15:00,37.23,37.23,37.21,37.22,70500.0,23.3935,23.3935,23.381,23.3872,70500.0
2005-08-01 13:20:00,37.23,37.26,37.23,37.26,27400.0,23.3935,23.4124,23.3935,23.4124,27400.0
2005-08-01 13:25:00,37.27,37.27,37.23,37.23,15900.0,23.4187,23.4187,23.3935,23.3935,15900.0
2005-08-01 13:30:00,37.23,37.25,37.21,37.22,13000.0,23.3935,23.4061,23.381,23.3872,13000.0
2005-08-01 13:35:00,37.22,37.25,37.21,37.24,10900.0,23.3872,23.4061,23.381,23.3998,10900.0
2005-08-01 13:40:00,37.24,37.25,37.23,37.23,7000.0,23.3998,23.4061,23.3935,23.3935,7000.0
2005-08-01 13:45:00,37.23,37.24,37.23,37.24,4900.0,23.3935,23.3998,23.3935,23.3998,4900.0
2005-08-01 13:50:00,37.24,37.24,37.23,37.24,3300.0,23.3998,23.3998,23.3935,23.3998,3300.0
2005-08-01 13:55:00,37.24,37.25,37.23,37.24,3400.0,23.3998,23.4061,23.3935,23.3998,3400.0
2005-08-01 14:00:00,37.24,37.25,37.23,37.24,6300.0,23.3998,23.4061,23.3935,23.3998,6300.0
2005-08-01 14:05:00,37.24,37.25,37.23,37.25,14600.0,23.3998,23.4061,23.3935,23.4061,14600.0
2005-08-01 14:10:00,37.25,37.26,37.24,37.26,24900.0,23.4061,23.4124,23.3998,23.4124,24900.0
2005-08-01 14:15:00,37.25,37.29,37.25,37.28,10200.0,23.4061,23.4312,23.4061,23.4249,10200.0
2005-08-01 14:20:00,37.29,37.3,37.27,37.3,20600.0,23.4312,23.4375,23.4187,23.4375,20600.0
2005-08-01 14:25:00,37.3,37.3,37.29,37.29,13800.0,23.4375,23.4375,23.4312,23.4312,13800.0
2005-08-01 14:30:00,37.29,37.31,37.29,37.31,7600.0,23.4312,23.4438,23.4312,23.4438,7600.0
2005-08-01 14:35:00,37.33,37.33,37.3,37.3,16800.0,23.4564,23.4564,23.4375,23.4375,16800.0
2005-08-01 14:40:00,37.3,37.31,37.29,37.3,9300.0,23.4375,23.4438,23.4312,23.4375,9300.0
2005-08-01 14:45:00,37.3,37.31,37.28,37.29,4400.0,23.4375,23.4438,23.4249,23.4312,4400.0
2005-08-01 14:50:00,37.29,37.3,37.29,37.29,5600.0,23.4312,23.4375,23.4312,23.4312,5600.0
2005-08-01 14:55:00,37.3,37.3,37.29,37.3,12300.0,23.4375,23.4375,23.4312,23.4375,12300.0
2005-08-01 15:00:00,37.3,37.3,37.29,37.29,5000.0,23.4375,23.4375,23.4312,23.4312,5000.0
2005-08-01 15:05:00,37.29,37.29,37.27,37.29,19600.0,23.4312,23.4312,23.4187,23.4312,19600.0
2005-08-01 15:10:00,37.29,37.29,37.27,37.28,9000.0,23.4312,23.4312,23.4187,23.4249,9000.0
2005-08-01 15:15:00,37.28,37.29,37.27,37.27,13600.0,23.4249,23.4312,23.4187,23.4187,13600.0
2005-08-01 15:20:00,37.27,37.29,37.26,37.28,11000.0,23.4187,23.4312,23.4124,23.4249,11000.0
2005-08-01 15:25:00,37.29,37.29,37.25,37.27,11700.0,23.4312,23.4312,23.4061,23.4187,11700.0
2005-08-01 15:30:00,37.27,37.28,37.26,37.27,12400.0,23.4187,23.4249,23.4124,23.4187,12400.0
2005-08-01 15:35:00,37.27,37.28,37.23,37.27,14800.0,23.4187,23.4249,23.3935,23.4187,14800.0
2005-08-01 15:40:00,37.26,37.26,37.23,37.24,14500.0,23.4124,23.4124,23.3935,23.3998,14500.0
2005-08-01 15:45:00,37.25,37.28,37.25,37.25,68900.0,23.4061,23.4249,23.4061,23.4061,68900.0
2005-08-01 15:50:00,37.25,37.27,37.22,37.25,29000.0,23.4061,23.4187,23.3872,23.4061,29000.0
2005-08-01 15:55:00,37.26,37.26,37.2,37.22,57600.0,23.4124,23.4124,23.3747,23.3872,57600.0
2005-08-02 09:30:00,37.32,37.49,37.32,37.49,17800.0,23.4501,23.5569,23.4501,23.5569,17800.0
2005-08-02 09:35:00,37.49,37.49,37.4,37.41,12300.0,23.5569,23.5569,23.5003,23.5066,12300.0
2005-08-02 09:40:00,37.43,37.49,37.41,37.48,12800.0,23.5192,23.5569,23.5066,23.5506,12800.0
2005-08-02 09:45:00,37.48,37.58,37.47,37.47,33600.0,23.5506,23.6134,23.5443,23.5443,33600.0
2005-08-02 09:50:00,37.45,37.52,37.39,37.48,26400.0,23.5318,23.5757,23.4941,23.5506,26400.0
2005-08-02 09:55:00,37.48,37.58,37.48,37.58,31700.0,23.5506,23.6134,23.5506,23.6134,31700.0
2005-08-02 10:00:00,37.6,37.66,37.59,37.66,14000.0,23.626,23.6637,23.6197,23.6637,14000.0
2005-08-02 10:05:00,37.65,37.7,37.65,37.7,16500.0,23.6574,23.6889,23.6574,23.6889,16500.0
2005-08-02 10:10:00,37.7,37.74,37.67,37.68,27500.0,23.6889,23.714,23.67,23.6763,27500.0
2005-08-02 10:15:00,37.69,37.7,37.62,37.62,24300.0,23.6826,23.6889,23.6386,23.6386,24300.0
2005-08-02 10:20:00,37.63,37.63,37.5,37.55,37700.0,23.6449,23.6449,23.5632,23.5946,37700.0
2005-08-02 10:25:00,37.51,37.65,37.5,37.64,30600.0,23.5695,23.6574,23.5632,23.6512,30600.0
2005-08-02 10:30:00,37.63,37.67,37.63,37.66,20100.0,23.6449,23.67,23.6449,23.6637,20100.0
2005-08-02 10:35:00,37.66,37.68,37.63,37.65,17500.0,23.6637,23.6763,23.6449,23.6574,17500.0
2005-08-02 10:40:00,37.65,37.66,37.6,37.61,19900.0,23.6574,23.6637,23.626,23.6323,19900.0
2005-08-02 10:45:00,37.6,37.63,37.6,37.63,11200.0,23.626,23.6449,23.626,23.6449,11200.0
2005-08-02 10:50:00,37.63,37.7,37.63,37.7,10900.0,23.6449,23.6889,23.6449,23.6889,10900.0
2005-08-02 10:55:00,37.7,37.78,37.69,37.76,22200.0,23.6889,23.7391,23.6826,23.7266,22200.0
2005-08-02 11:00:00,37.79,37.79,37.76,37.78,8800.0,23.7454,23.7454,23.7266,23.7391,8800.0
2005-08-02 11:05:00,37.77,37.82,37.76,37.82,14500.0,23.7328,23.7643,23.7266,23.7643,14500.0
2005-08-02 11:10:00,37.82,37.83,37.8,37.81,7300.0,23.7643,23.7705,23.7517,23.758,7300.0
2005-08-02 11:15:00,37.81,37.82,37.8,37.81,4800.0,23.758,23.7643,23.7517,23.758,4800.0
2005-08-02 11:20:00,37.81,37.83,37.8,37.82,8200.0,23.758,23.7705,23.7517,23.7643,8200.0
2005-08-02 11:25:00,37.81,37.83,37.8,37.83,5700.0,23.758,23.7705,23.7517,23.7705,5700.0
2005-08-02 11:30:00,37.83,37.84,37.82,37.82,7800.0,23.7705,23.7768,23.7643,23.7643,7800.0
2005-08-02 11:35:00,37.83,37.91,37.83,37.88,9400.0,23.7705,23.8208,23.7705,23.802,9400.0
2005-08-02 11:40:00,37.88,37.88,37.83,37.84,48600.0,23.802,23.802,23.7705,23.7768,48600.0
2005-08-02 11:45:00,37.84,37.84,37.8,37.83,21000.0,23.7768,23.7768,23.7517,23.7705,21000.0
2005-08-02 11:50:00,37.83,37.87,37.83,37.84,28800.0,23.7705,23.7957,23.7705,23.7768,28800.0
2005-08-02 11:55:00,37.84,37.84,37.83,37.84,6100.0,23.7768,23.7768,23.7705,23.7768,6100.0
2005-08-02 12:00:00,37.83,37.85,37.83,37.83,4100.0,23.7705,23.7831,23.7705,23.7705,4100.0
2005-08-02 12:05:00,37.83,37.85,37.83,37.85,7300.0,23.7705,23.7831,23.7705,23.7831,7300.0
2005-08-02 12:10:00,37.86,37.88,37.85,37.87,4600.0,23.7894,23.802,23.7831,23.7957,4600.0
2005-08-02 12:15:00,37.87,37.89,37.83,37.85,16500.0,23.7957,23.8082,23.7705,23.7831,16500.0
2005-08-02 12:20:00,37.86,37.9,37.86,37.88,4700.0,23.7894,23.8145,23.7894,23.802,4700.0
2005-08-02 12:25:00,37.88,37.89,37.88,37.89,4600.0,23.802,23.8082,23.802,23.8082,4600.0
2005-08-02 12:30:00,37.89,37.91,37.88,37.91,6300.0,23.8082,23.8208,23.802,23.8208,6300.0
2005-08-02 12:35:00,37.9,37.9,37.88,37.89,3500.0,23.8145,23.8145,23.802,23.8082,3500.0
2005-08-02 12:40:00,37.89,37.9,37.88,37.9,7500.0,23.8082,23.8145,23.802,23.8145,7500.0
2005-08-02 12:45:00,37.9,37.94,37.86,37.9,26600.0,23.8145,23.8397,23.7894,23.8145,26600.0
2005-08-02 12:50:00,37.91,37.95,37.91,37.94,11100.0,23.8208,23.8459,23.8208,23.8397,11100.0
2005-08-02 12:55:00,37.94,37.96,37.93,37.95,3100.0,23.8397,23.8522,23.8334,23.8459,3100.0
2005-08-02 13:00:00,37.95,37.97,37.94,37.96,6500.0,23.8459,23.8585,23.8397,23.8522,6500.0
2005-08-02 13:05:00,37.96,37.98,37.95,37.98,3900.0,23.8522,23.8648,23.8459,23.8648,3900.0
2005-08-02 13:10:00,37.98,38.04,37.98,38.04,56500.0,23.8648,23.9025,23.8648,23.9025,56500.0
2005-08-02 13:15:00,38.03,38.05,37.99,38.02,21800.0,23.8962,23.9088,23.8711,23.8899,21800.0
2005-08-02 13:20:00,38.03,38.04,38.02,38.02,4400.0,23.8962,23.9025,23.8899,23.8899,4400.0
2005-08-02 13:25:00,38.03,38.03,38.01,38.03,6600.0,23.8962,23.8962,23.8836,23.8962,6600.0
2005-08-02 13:30:00,38.03,38.05,38.02,38.04,12400.0,23.8962,23.9088,23.8899,23.9025,12400.0
2005-08-02 13:35:00,38.04,38.08,38.02,38.08,8500.0,23.9025,23.9276,23.8899,23.9276,8500.0
2005-08-02 13:40:00,38.08,38.08,38.06,38.07,8400.0,23.9276,23.9276,23.9151,23.9213,8400.0
2005-08-02 13:45:00,38.06,38.06,37.97,38.0,43900.0,23.9151,23.9151,23.8585,23.8774,43900.0
2005-08-02 13:50:00,37.99,38.0,37.97,38.0,10700.0,23.8711,23.8774,23.8585,23.8774,10700.0
2005-08-02 13:55:00,38.0,38.0,37.98,37.99,6600.0,23.8774,23.8774,23.8648,23.8711,6600.0
2005-08-02 14:00:00,37.98,38.05,37.98,38.05,12200.0,23.8648,23.9088,23.8648,23.9088,12200.0
2005-08-02 14:05:00,38.05,38.08,38.05,38.07,10900.0,23.9088,23.9276,23.9088,23.9213,10900.0
2005-08-02 14:10:00,38.06,38.13,38.03,38.13,33400.0,23.9151,23.959,23.8962,23.959,33400.0
2005-08-02 14:15:00,38.12,38.15,38.07,38.07,25000.0,23.9528,23.9716,23.9213,23.9213,25000.0
2005-08-02 14:20:00,38.07,38.08,37.99,38.0,22500.0,23.9213,23.9276,23.8711,23.8774,22500.0
2005-08-02 14:25:00,38.0,38.03,37.98,37.99,23100.0,23.8774,23.8962,23.8648,23.8711,23100.0
2005-08-02 14:30:00,37.99,38.02,37.95,38.0,11100.0,23.8711,23.8899,23.8459,23.8774,11100.0
2005-08-02 14:35:00,38.0,38.0,37.97,37.97,5200.0,23.8774,23.8774,23.8585,23.8585,5200.0
2005-08-02 14:40:00,37.98,38.03,37.98,38.02,5900.0,23.8648,23.8962,23.8648,23.8899,5900.0
2005-08-02 14:45:00,38.02,38.07,38.02,38.04,7500.0,23.8899,23.9213,23.8899,23.9025,7500.0
2005-08-02 14:50:00,38.05,38.11,38.05,38.11,7100.0,23.9088,23.9465,23.9088,23.9465,7100.0
2005-08-02 14:55:00,38.11,38.12,38.06,38.07,13800.0,23.9465,23.9528,23.9151,23.9213,13800.0
2005-08-02 15:00:00,38.08,38.1,38.06,38.09,18800.0,23.9276,23.9402,23.9151,23.9339,18800.0
2005-08-02 15:05:00,38.1,38.14,38.1,38.13,13100.0,23.9402,23.9653,23.9402,23.959,13100.0
2005-08-02 15:10:00,38.14,38.14,38.1,38.1,16000.0,23.9653,23.9653,23.9402,23.9402,16000.0
2005-08-02 15:15:00,38.1,38.1,38.08,38.09,25500.0,23.9402,23.9402,23.9276,23.9339,25500.0
2005-08-02 15:20:00,38.1,38.1,38.05,38.05,28000.0,23.9402,23.9402,23.9088,23.9088,28000.0
2005-08-02 15:25:00,38.05,38.06,38.0,38.05,21100.0,23.9088,23.9151,23.8774,23.9088,21100.0
2005-08-02 15:30:00,38.05,38.09,38.05,38.08,29100.0,23.9088,23.9339,23.9088,23.9276,29100.0
2005-08-02 15:35:00,38.08,38.09,38.05,38.05,49500.0,23.9276,23.9339,23.9088,23.9088,49500.0
2005-08-02 15:40:00,38.06,38.08,38.0,38.0,23800.0,23.9151,23.9276,23.8774,23.8774,23800.0
2005-08-02 15:45:00,38.0,38.08,37.94,38.03,63700.0,23.8774,23.9276,23.8397,23.8962,63700.0
2005-08-02 15:50:00,38.08,38.08,37.96,37.96,18800.0,23.9276,23.9276,23.8522,23.8522,18800.0
2005-08-02 15:55:00,37.96,37.98,37.94,37.96,48300.0,23.8522,23.8648,23.8397,23.8522,48300.0
2005-08-03 09:30:00,37.83,37.95,37.83,37.95,79000.0,23.7705,23.8459,23.7705,23.8459,79000.0
2005-08-03 09:35:00,37.95,37.95,37.78,37.87,20500.0,23.8459,23.8459,23.7391,23.7957,20500.0
2005-08-03 09:40:00,37.89,37.91,37.83,37.83,13600.0,23.8082,23.8208,23.7705,23.7705,13600.0
2005-08-03 09:45:00,37.83,37.89,37.82,37.89,14600.0,23.7705,23.8082,23.7643,23.8082,14600.0
2005-08-03 09:50:00,37.9,37.95,37.85,37.92,26900.0,23.8145,23.8459,23.7831,23.8271,26900.0
2005-08-03 09:55:00,37.92,38.03,37.91,38.01,34800.0,23.8271,23.8962,23.8208,23.8836,34800.0
2005-08-03 10:00:00,38.01,38.01,37.94,37.98,27900.0,23.8836,23.8836,23.8397,23.8648,27900.0
2005-08-03 10:05:00,37.99,38.0,37.89,37.9,26400.0,23.8711,23.8774,23.8082,23.8145,26400.0
2005-08-03 10:10:00,37.9,38.02,37.9,37.95,19900.0,23.8145,23.8899,23.8145,23.8459,19900.0
2005-08-03 10:15:00,37.96,38.01,37.95,38.01,17900.0,23.8522,23.8836,23.8459,23.8836,17900.0
2005-08-03 10:20:00,38.01,38.17,38.01,38.15,42600.0,23.8836,23.9842,23.8836,23.9716,42600.0
2005-08-03 10:25:00,38.15,38.17,38.09,38.13,25300.0,23.9716,23.9842,23.9339,23.959,25300.0
2005-08-03 10:30:00,38.13,38.5,38.12,38.44,117000.0,23.959,24.1915,23.9528,24.1538,117000.0
2005-08-03 10:35:00,38.44,38.55,38.42,38.48,148600.0,24.1538,24.223,24.1413,24.179,148600.0
2005-08-03 10:40:00,38.49,38.52,38.49,38.52,71800.0,24.1852,24.2041,24.1852,24.2041,71800.0
2005-08-03 10:45:00,38.53,38.68,38.52,38.64,58100.0,24.2104,24.3046,24.2041,24.2795,58100.0
2005-08-03 10:50:00,38.64,38.66,38.53,38.53,63800.0,24.2795,24.2921,24.2104,24.2104,63800.0
2005-08-03 10:55:00,38.53,38.53,38.45,38.47,37500.0,24.2104,24.2104,24.1601,24.1727,37500.0
2005-08-03 11:00:00,38.47,38.47,37.47,38.29,91700.0,24.1727,24.1727,23.5443,24.0596,91700.0
2005-08-03 11:05:00,38.3,38.36,38.25,38.26,40500.0,24.0659,24.1036,24.0344,24.0407,40500.0
2005-08-03 11:10:00,38.27,38.3,38.24,38.24,54300.0,24.047,24.0659,24.0282,24.0282,54300.0
2005-08-03 11:15:00,38.24,38.3,38.24,38.28,75700.0,24.0282,24.0659,24.0282,24.0533,75700.0
2005-08-03 11:20:00,38.28,38.28,38.21,38.22,34200.0,24.0533,24.0533,24.0093,24.0156,34200.0
2005-08-03 11:25:00,38.22,38.23,38.2,38.23,15100.0,24.0156,24.0219,24.003,24.0219,15100.0
2005-08-03 11:30:00,38.23,38.24,38.22,38.23,20700.0,24.0219,24.0282,24.0156,24.0219,20700.0
2005-08-03 11:35:00,38.22,38.26,38.22,38.25,15500.0,24.0156,24.0407,24.0156,24.0344,15500.0
2005-08-03 11:40:00,38.25,38.31,38.22,38.28,20700.0,24.0344,24.0721,24.0156,24.0533,20700.0
2005-08-03 11:45:00,38.28,38.28,38.24,38.25,11800.0,24.0533,24.0533,24.0282,24.0344,11800.0
2005-08-03 11:50:00,38.25,38.25,38.2,38.21,21000.0,24.0344,24.0344,24.003,24.0093,21000.0
2005-08-03 11:55:00,38.22,38.24,38.22,38.24,4000.0,24.0156,24.0282,24.0156,24.0282,4000.0
2005-08-03 12:00:00,38.24,38.24,38.23,38.23,9600.0,24.0282,24.0282,24.0219,24.0219,9600.0
2005-08-03 12:05:00,38.24,38.24,38.19,38.19,23700.0,24.0282,24.0282,23.9967,23.9967,23700.0
2005-08-03 12:10:00,38.2,38.2,38.18,38.18,9600.0,24.003,24.003,23.9905,23.9905,9600.0
2005-08-03 12:15:00,38.18,38.22,38.18,38.2,28500.0,23.9905,24.0156,23.9905,24.003,28500.0
2005-08-03 12:20:00,38.2,38.23,38.2,38.23,5400.0,24.003,24.0219,24.003,24.0219,5400.0
2005-08-03 12:25:00,38.23,38.24,38.23,38.24,23500.0,24.0219,24.0282,24.0219,24.0282,23500.0
2005-08-03 12:30:00,38.24,38.25,38.22,38.24,12800.0,24.0282,24.0344,24.0156,24.0282,12800.0
2005-08-03 12:35:00,38.24,38.25,38.2,38.25,16500.0,24.0282,24.0344,24.003,24.0344,16500.0
2005-08-03 12:40:00,38.24,38.25,38.22,38.22,15300.0,24.0282,24.0344,24.0156,24.0156,15300.0
2005-08-03 12:45:00,38.22,38.23,38.21,38.22,11100.0,24.0156,24.0219,24.0093,24.0156,11100.0
2005-08-03 12:50:00,38.22,38.24,38.21,38.22,18200.0,24.0156,24.0282,24.0093,24.0156,18200.0
2005-08-03 12:55:00,38.22,38.22,38.2,38.2,9100.0,24.0156,24.0156,24.003,24.003,9100.0
2005-08-03 13:00:00,38.21,38.24,38.21,38.24,9200.0,24.0093,24.0282,24.0093,24.0282,9200.0
2005-08-03 13:05:00,38.23,38.23,38.19,38.23,16100.0,24.0219,24.0219,23.9967,24.0219,16100.0
2005-08-03 13:10:00,38.23,38.24,38.2,38.22,11000.0,24.0219,24.0282,24.003,24.0156,11000.0
2005-08-03 13:15:00,38.21,38.23,38.2,38.23,7900.0,24.0093,24.0219,24.003,24.0219,7900.0
2005-08-03 13:20:00,38.23,38.25,38.21,38.23,14100.0,24.0219,24.0344,24.0093,24.0219,14100.0
2005-08-03 13:25:00,38.24,38.24,38.2,38.2,9700.0,24.0282,24.0282,24.003,24.003,9700.0
2005-08-03 13:30:00,38.21,38.25,38.2,38.23,15200.0,24.0093,24.0344,24.003,24.0219,15200.0
2005-08-03 13:35:00,38.23,38.24,38.21,38.21,16800.0,24.0219,24.0282,24.0093,24.0093,16800.0
2005-08-03 13:40:00,38.2,38.21,38.19,38.19,5600.0,24.003,24.0093,23.9967,23.9967,5600.0
2005-08-03 13:45:00,38.2,38.22,38.19,38.21,7000.0,24.003,24.0156,23.9967,24.0093,7000.0
2005-08-03 13:50:00,38.21,38.22,38.2,38.21,13400.0,24.0093,24.0156,24.003,24.0093,13400.0
2005-08-03 13:55:00,38.21,38.21,38.19,38.19,7900.0,24.0093,24.0093,23.9967,23.9967,7900.0
2005-08-03 14:00:00,38.18,38.2,38.18,38.2,5400.0,23.9905,24.003,23.9905,24.003,5400.0
2005-08-03 14:05:00,38.2,38.22,38.19,38.22,14500.0,24.003,24.0156,23.9967,24.0156,14500.0
2005-08-03 14:10:00,38.21,38.22,38.19,38.2,5900.0,24.0093,24.0156,23.9967,24.003,5900.0
2005-08-03 14:15:00,38.19,38.2,38.18,38.18,42500.0,23.9967,24.003,23.9905,23.9905,42500.0
2005-08-03 14:20:00,38.18,38.19,38.07,38.11,51400.0,23.9905,23.9967,23.9213,23.9465,51400.0
2005-08-03 14:25:00,38.1,38.11,38.02,38.03,20900.0,23.9402,23.9465,23.8899,23.8962,20900.0
2005-08-03 14:30:00,38.03,38.03,37.95,37.95,25100.0,23.8962,23.8962,23.8459,23.8459,25100.0
2005-08-03 14:35:00,37.95,37.97,37.94,37.96,15300.0,23.8459,23.8585,23.8397,23.8522,15300.0
2005-08-03 14:40:00,37.96,37.97,37.89,37.91,27400.0,23.8522,23.8585,23.8082,23.8208,27400.0
2005-08-03 14:45:00,37.9,38.0,37.89,37.96,65600.0,23.8145,23.8774,23.8082,23.8522,65600.0
2005-08-03 14:50:00,37.96,37.96,37.86,37.9,27800.0,23.8522,23.8522,23.7894,23.8145,27800.0
2005-08-03 14:55:00,37.91,37.99,37.88,37.88,35500.0,23.8208,23.8711,23.802,23.802,35500.0
2005-08-03 15:00:00,37.88,37.89,37.86,37.89,19300.0,23.802,23.8082,23.7894,23.8082,19300.0
2005-08-03 15:05:00,37.87,37.93,37.82,37.92,22900.0,23.7957,23.8334,23.7643,23.8271,22900.0
2005-08-03 15:10:00,37.91,37.91,37.82,37.82,27000.0,23.8208,23.8208,23.7643,23.7643,27000.0
2005-08-03 15:15:00,37.81,37.87,37.8,37.82,31900.0,23.758,23.7957,23.7517,23.7643,31900.0
2005-08-03 15:20:00,37.82,37.85,37.79,37.82,31100.0,23.7643,23.7831,23.7454,23.7643,31100.0
2005-08-03 15:25:00,37.8,37.85,37.75,37.84,28800.0,23.7517,23.7831,23.7203,23.7768,28800.0
2005-08-03 15:30:00,37.84,37.84,37.77,37.81,37600.0,23.7768,23.7768,23.7328,23.758,37600.0
2005-08-03 15:35:00,37.83,37.83,37.79,37.82,23000.0,23.7705,23.7705,23.7454,23.7643,23000.0
2005-08-03 15:40:00,37.81,37.95,37.8,37.89,48100.0,23.758,23.8459,23.7517,23.8082,48100.0
2005-08-03 15:45:00,37.92,37.92,37.86,37.87,22500.0,23.8271,23.8271,23.7894,23.7957,22500.0
2005-08-03 15:50:00,37.88,37.88,37.82,37.82,30700.0,23.802,23.802,23.7643,23.7643,30700.0
2005-08-03 15:55:00,37.82,37.94,37.82,37.91,53500.0,23.7643,23.8397,23.7643,23.8208,53500.0
2005-08-04 09:30:00,37.8,37.8,37.76,37.79,38100.0,23.7517,23.7517,23.7266,23.7454,38100.0
2005-08-04 09:35:00,37.78,37.81,37.75,37.75,14100.0,23.7391,23.758,23.7203,23.7203,14100.0
2005-08-04 09:40:00,37.75,37.82,37.73,37.74,30600.0,23.7203,23.7643,23.7077,23.714,30600.0
2005-08-04 09:45:00,37.75,37.75,37.62,37.64,50500.0,23.7203,23.7203,23.6386,23.6512,50500.0
2005-08-04 09:50:00,37.65,37.79,37.65,37.68,69900.0,23.6574,23.7454,23.6574,23.6763,69900.0
2005-08-04 09:55:00,37.7,37.71,37.59,37.65,45200.0,23.6889,23.6951,23.6197,23.6574,45200.0
2005-08-04 10:00:00,37.65,37.68,37.55,37.61,51500.0,23.6574,23.6763,23.5946,23.6323,51500.0
2005-08-04 10:05:00,37.61,37.65,37.59,37.62,42300.0,23.6323,23.6574,23.6197,23.6386,42300.0
2005-08-04 10:10:00,37.61,37.61,37.5,37.5,35600.0,23.6323,23.6323,23.5632,23.5632,35600.0
2005-08-04 10:15:00,37.5,37.53,37.48,37.51,27600.0,23.5632,23.582,23.5506,23.5695,27600.0
2005-08-04 10:20:00,37.52,37.55,37.51,37.54,23700.0,23.5757,23.5946,23.5695,23.5883,23700.0
2005-08-04 10:25:00,37.54,37.54,37.5,37.5,83200.0,23.5883,23.5883,23.5632,23.5632,83200.0
2005-08-04 10:30:00,37.5,37.52,37.5,37.5,52200.0,23.5632,23.5757,23.5632,23.5632,52200.0
2005-08-04 10:35:00,37.5,37.52,37.47,37.52,40700.0,23.5632,23.5757,23.5443,23.5757,40700.0
2005-08-04 10:40:00,37.53,37.54,37.5,37.54,38900.0,23.582,23.5883,23.5632,23.5883,38900.0
2005-08-04 10:45:00,37.54,37.58,37.5,37.58,43200.0,23.5883,23.6134,23.5632,23.6134,43200.0
2005-08-04 10:50:00,37.58,37.58,37.55,37.57,26800.0,23.6134,23.6134,23.5946,23.6072,26800.0
2005-08-04 10:55:00,37.58,37.61,37.58,37.61,18900.0,23.6134,23.6323,23.6134,23.6323,18900.0
2005-08-04 11:00:00,37.61,37.65,37.55,37.63,60300.0,23.6323,23.6574,23.5946,23.6449,60300.0
2005-08-04 11:05:00,37.63,37.67,37.6,37.66,23500.0,23.6449,23.67,23.626,23.6637,23500.0
2005-08-04 11:10:00,37.66,37.71,37.66,37.67,21200.0,23.6637,23.6951,23.6637,23.67,21200.0
2005-08-04 11:15:00,37.68,37.69,37.67,37.68,13300.0,23.6763,23.6826,23.67,23.6763,13300.0
2005-08-04 11:20:00,37.69,37.7,37.68,37.7,26400.0,23.6826,23.6889,23.6763,23.6889,26400.0
2005-08-04 11:25:00,37.7,37.7,37.69,37.7,19000.0,23.6889,23.6889,23.6826,23.6889,19000.0
2005-08-04 11:30:00,37.69,37.7,37.68,37.7,29400.0,23.6826,23.6889,23.6763,23.6889,29400.0
2005-08-04 11:35:00,37.7,37.7,37.65,37.66,17700.0,23.6889,23.6889,23.6574,23.6637,17700.0
2005-08-04 11:40:00,37.66,37.7,37.65,37.69,31100.0,23.6637,23.6889,23.6574,23.6826,31100.0
2005-08-04 11:45:00,37.7,37.7,37.63,37.63,11900.0,23.6889,23.6889,23.6449,23.6449,11900.0
2005-08-04 11:50:00,37.64,37.69,37.62,37.62,62000.0,23.6512,23.6826,23.6386,23.6386,62000.0
2005-08-04 11:55:00,37.62,37.63,37.61,37.61,10700.0,23.6386,23.6449,23.6323,23.6323,10700.0
2005-08-04 12:00:00,37.61,37.61,37.51,37.55,41000.0,23.6323,23.6323,23.5695,23.5946,41000.0
2005-08-04 12:05:00,37.54,37.57,37.54,37.54,12100.0,23.5883,23.6072,23.5883,23.5883,12100.0
2005-08-04 12:10:00,37.55,37.58,37.55,37.58,5700.0,23.5946,23.6134,23.5946,23.6134,5700.0
2005-08-04 12:15:00,37.58,37.59,37.57,37.58,4000.0,23.6134,23.6197,23.6072,23.6134,4000.0
2005-08-04 12:20:00,37.59,37.59,37.56,37.56,5700.0,23.6197,23.6197,23.6009,23.6009,5700.0
2005-08-04 12:25:00,37.57,37.57,37.54,37.54,8200.0,23.6072,23.6072,23.5883,23.5883,8200.0
2005-08-04 12:30:00,37.55,37.58,37.55,37.58,4500.0,23.5946,23.6134,23.5946,23.6134,4500.0
2005-08-04 12:35:00,37.58,37.58,37.56,37.57,5900.0,23.6134,23.6134,23.6009,23.6072,5900.0
2005-08-04 12:40:00,37.56,37.56,37.48,37.5,36700.0,23.6009,23.6009,23.5506,23.5632,36700.0
2005-08-04 12:45:00,37.48,37.5,37.46,37.48,54600.0,23.5506,23.5632,23.538,23.5506,54600.0
2005-08-04 12:50:00,37.48,37.51,37.45,37.5,46900.0,23.5506,23.5695,23.5318,23.5632,46900.0
2005-08-04 12:55:00,37.5,37.5,37.46,37.47,56100.0,23.5632,23.5632,23.538,23.5443,56100.0
2005-08-04 13:00:00,37.46,37.49,37.46,37.48,14400.0,23.538,23.5569,23.538,23.5506,14400.0
2005-08-04 13:05:00,37.49,37.49,37.47,37.48,7000.0,23.5569,23.5569,23.5443,23.5506,7000.0
2005-08-04 13:10:00,37.47,37.5,37.47,37.47,13400.0,23.5443,23.5632,23.5443,23.5443,13400.0
2005-08-04 13:15:00,37.48,37.49,37.47,37.47,4300.0,23.5506,23.5569,23.5443,23.5443,4300.0
2005-08-04 13:20:00,37.49,37.49,37.45,37.46,9200.0,23.5569,23.5569,23.5318,23.538,9200.0
2005-08-04 13:25:00,37.47,37.47,37.41,37.41,16900.0,23.5443,23.5443,23.5066,23.5066,16900.0
2005-08-04 13:30:00,37.42,37.47,37.41,37.45,8500.0,23.5129,23.5443,23.5066,23.5318,8500.0
2005-08-04 13:35:00,37.46,37.5,37.46,37.5,4500.0,23.538,23.5632,23.538,23.5632,4500.0
2005-08-04 13:40:00,37.49,37.5,37.46,37.48,14000.0,23.5569,23.5632,23.538,23.5506,14000.0
2005-08-04 13:45:00,37.49,37.49,37.45,37.47,41400.0,23.5569,23.5569,23.5318,23.5443,41400.0
2005-08-04 13:50:00,37.48,37.48,37.44,37.44,6800.0,23.5506,23.5506,23.5255,23.5255,6800.0
2005-08-04 13:55:00,37.44,37.45,37.41,37.44,8400.0,23.5255,23.5318,23.5066,23.5255,8400.0
2005-08-04 14:00:00,37.43,37.46,37.41,37.45,21700.0,23.5192,23.538,23.5066,23.5318,21700.0
2005-08-04 14:05:00,37.45,37.47,37.44,37.45,9800.0,23.5318,23.5443,23.5255,23.5318,9800.0
2005-08-04 14:10:00,37.44,37.45,37.44,37.45,9500.0,23.5255,23.5318,23.5255,23.5318,9500.0
2005-08-04 14:15:00,37.45,37.45,37.43,37.44,10700.0,23.5318,23.5318,23.5192,23.5255,10700.0
2005-08-04 14:20:00,37.44,37.45,37.36,37.37,33500.0,23.5255,23.5318,23.4752,23.4815,33500.0
2005-08-04 14:25:00,37.37,37.43,37.35,37.43,47500.0,23.4815,23.5192,23.4689,23.5192,47500.0
2005-08-04 14:30:00,37.44,37.46,37.4,37.45,63900.0,23.5255,23.538,23.5003,23.5318,63900.0
2005-08-04 14:35:00,37.45,37.48,37.45,37.48,9400.0,23.5318,23.5506,23.5318,23.5506,9400.0
2005-08-04 14:40:00,37.47,37.5,37.47,37.49,8400.0,23.5443,23.5632,23.5443,23.5569,8400.0
2005-08-04 14:45:00,37.49,37.5,37.46,37.47,18500.0,23.5569,23.5632,23.538,23.5443,18500.0
2005-08-04 14:50:00,37.48,37.49,37.46,37.47,9500.0,23.5506,23.5569,23.538,23.5443,9500.0
2005-08-04 14:55:00,37.47,37.5,37.47,37.5,10800.0,23.5443,23.5632,23.5443,23.5632,10800.0
2005-08-04 15:00:00,37.5,37.5,37.49,37.49,22400.0,23.5632,23.5632,23.5569,23.5569,22400.0
2005-08-04 15:05:00,37.5,37.54,37.5,37.51,29200.0,23.5632,23.5883,23.5632,23.5695,29200.0
2005-08-04 15:10:00,37.52,37.54,37.48,37.5,15300.0,23.5757,23.5883,23.5506,23.5632,15300.0
2005-08-04 15:15:00,37.49,37.5,37.48,37.5,20800.0,23.5569,23.5632,23.5506,23.5632,20800.0
2005-08-04 15:20:00,37.49,37.5,37.49,37.49,10400.0,23.5569,23.5632,23.5569,23.5569,10400.0
2005-08-04 15:25:00,37.5,37.5,37.49,37.5,17600.0,23.5632,23.5632,23.5569,23.5632,17600.0
2005-08-04 15:30:00,37.5,37.5,37.49,37.5,24100.0,23.5632,23.5632,23.5569,23.5632,24100.0
2005-08-04 15:35:00,37.5,37.5,37.49,37.49,23600.0,23.5632,23.5632,23.5569,23.5569,23600.0
2005-08-04 15:40:00,37.48,37.51,37.48,37.49,29900.0,23.5506,23.5695,23.5506,23.5569,29900.0
2005-08-04 15:45:00,37.49,37.5,37.46,37.49,76700.0,23.5569,23.5632,23.538,23.5569,76700.0
2005-08-04 15:50:00,37.49,37.49,37.46,37.47,65800.0,23.5569,23.5569,23.538,23.5443,65800.0
2005-08-04 15:55:00,37.47,37.48,37.39,37.45,56800.0,23.5443,23.5506,23.4941,23.5318,56800.0
2005-08-05 09:30:00,37.25,37.28,37.21,37.21,56700.0,23.4061,23.4249,23.381,23.381,56700.0
2005-08-05 09:35:00,37.21,37.21,36.72,36.72,47500.0,23.381,23.381,23.0731,23.0731,47500.0
2005-08-05 09:40:00,36.72,36.81,36.7,36.8,55700.0,23.0731,23.1296,23.0605,23.1233,55700.0
2005-08-05 09:45:00,36.8,37.02,36.79,36.98,34100.0,23.1233,23.2616,23.1171,23.2364,34100.0
2005-08-05 09:50:00,36.98,37.01,36.94,36.95,33700.0,23.2364,23.2553,23.2113,23.2176,33700.0
2005-08-05 09:55:00,36.95,37.03,36.95,36.98,38900.0,23.2176,23.2679,23.2176,23.2364,38900.0
2005-08-05 10:00:00,36.98,37.01,36.96,37.0,37000.0,23.2364,23.2553,23.2239,23.249,37000.0
2005-08-05 10:05:00,37.01,37.02,36.99,37.0,30900.0,23.2553,23.2616,23.2427,23.249,30900.0
2005-08-05 10:10:00,37.0,37.04,36.99,37.03,18900.0,23.249,23.2741,23.2427,23.2679,18900.0
2005-08-05 10:15:00,37.03,37.03,37.0,37.01,23200.0,23.2679,23.2679,23.249,23.2553,23200.0
2005-08-05 10:20:00,37.01,37.03,36.95,36.95,44500.0,23.2553,23.2679,23.2176,23.2176,44500.0
2005-08-05 10:25:00,36.95,36.95,36.91,36.93,18500.0,23.2176,23.2176,23.1925,23.205,18500.0
2005-08-05 10:30:00,36.93,36.99,36.93,36.99,13600.0,23.205,23.2427,23.205,23.2427,13600.0
2005-08-05 10:35:00,36.98,36.99,36.91,36.94,26600.0,23.2364,23.2427,23.1925,23.2113,26600.0
2005-08-05 10:40:00,36.92,36.93,36.88,36.89,30200.0,23.1987,23.205,23.1736,23.1799,30200.0
2005-08-05 10:45:00,36.89,36.94,36.88,36.93,23400.0,23.1799,23.2113,23.1736,23.205,23400.0
2005-08-05 10:50:00,36.95,37.01,36.95,37.0,29600.0,23.2176,23.2553,23.2176,23.249,29600.0
2005-08-05 10:55:00,37.0,37.0,36.95,36.97,26900.0,23.249,23.249,23.2176,23.2302,26900.0
2005-08-05 11:00:00,36.98,37.11,36.97,37.09,7800.0,23.2364,23.3181,23.2302,23.3056,7800.0
2005-08-05 11:05:00,37.11,37.16,37.11,37.16,19500.0,23.3181,23.3495,23.3181,23.3495,19500.0
2005-08-05 11:10:00,37.16,37.17,37.13,37.17,31000.0,23.3495,23.3558,23.3307,23.3558,31000.0
2005-08-05 11:15:00,37.16,37.18,37.15,37.17,11000.0,23.3495,23.3621,23.3433,23.3558,11000.0
2005-08-05 11:20:00,37.16,37.2,37.16,37.2,12200.0,23.3495,23.3747,23.3495,23.3747,12200.0
2005-08-05 11:25:00,37.19,37.2,37.11,37.12,21900.0,23.3684,23.3747,23.3181,23.3244,21900.0
2005-08-05 11:30:00,37.12,37.12,37.06,37.06,7600.0,23.3244,23.3244,23.2867,23.2867,7600.0
2005-08-05 11:35:00,37.06,37.06,36.97,36.98,17100.0,23.2867,23.2867,23.2302,23.2364,17100.0
2005-08-05 11:40:00,36.97,36.98,36.94,36.94,7900.0,23.2302,23.2364,23.2113,23.2113,7900.0
2005-08-05 11:45:00,36.94,36.94,36.88,36.88,23800.0,23.2113,23.2113,23.1736,23.1736,23800.0
2005-08-05 11:50:00,36.88,36.88,36.8,36.8,23800.0,23.1736,23.1736,23.1233,23.1233,23800.0
2005-08-05 11:55:00,36.79,36.8,36.76,36.78,26800.0,23.1171,23.1233,23.0982,23.1108,26800.0
2005-08-05 12:00:00,36.78,36.79,36.73,36.73,24400.0,23.1108,23.1171,23.0794,23.0794,24400.0
2005-08-05 12:05:00,36.73,36.73,36.64,36.65,35700.0,23.0794,23.0794,23.0228,23.0291,35700.0
2005-08-05 12:10:00,36.67,36.68,36.66,36.67,12300.0,23.0416,23.0479,23.0354,23.0416,12300.0
2005-08-05 12:15:00,36.66,36.71,36.65,36.7,13200.0,23.0354,23.0668,23.0291,23.0605,13200.0
2005-08-05 12:20:00,36.7,36.76,36.7,36.76,8700.0,23.0605,23.0982,23.0605,23.0982,8700.0
2005-08-05 12:25:00,36.76,36.8,36.76,36.78,9600.0,23.0982,23.1233,23.0982,23.1108,9600.0
2005-08-05 12:30:00,36.8,36.84,36.75,36.83,33200.0,23.1233,23.1485,23.0919,23.1422,33200.0
2005-08-05 12:35:00,36.82,36.84,36.8,36.8,17400.0,23.1359,23.1485,23.1233,23.1233,17400.0
2005-08-05 12:40:00,36.81,36.83,36.8,36.81,13100.0,23.1296,23.1422,23.1233,23.1296,13100.0
2005-08-05 12:45:00,36.8,36.8,36.78,36.78,18100.0,23.1233,23.1233,23.1108,23.1108,18100.0
2005-08-05 12:50:00,36.78,36.83,36.78,36.83,20600.0,23.1108,23.1422,23.1108,23.1422,20600.0
2005-08-05 12:55:00,36.82,36.91,36.82,36.91,13300.0,23.1359,23.1925,23.1359,23.1925,13300.0
2005-08-05 13:00:00,36.91,36.99,36.91,36.98,26000.0,23.1925,23.2427,23.1925,23.2364,26000.0
2005-08-05 13:05:00,36.98,36.99,36.96,36.98,6400.0,23.2364,23.2427,23.2239,23.2364,6400.0
2005-08-05 13:10:00,37.0,37.06,37.0,37.05,13400.0,23.249,23.2867,23.249,23.2804,13400.0
2005-08-05 13:15:00,37.05,37.08,37.04,37.06,11700.0,23.2804,23.2993,23.2741,23.2867,11700.0
2005-08-05 13:20:00,37.06,37.06,36.97,36.99,27800.0,23.2867,23.2867,23.2302,23.2427,27800.0
2005-08-05 13:25:00,36.98,36.99,36.94,36.94,9500.0,23.2364,23.2427,23.2113,23.2113,9500.0
2005-08-05 13:30:00,36.94,36.96,36.93,36.96,11400.0,23.2113,23.2239,23.205,23.2239,11400.0
2005-08-05 13:35:00,36.95,36.98,36.95,36.97,12400.0,23.2176,23.2364,23.2176,23.2302,12400.0
2005-08-05 13:40:00,36.97,36.98,36.96,36.98,8500.0,23.2302,23.2364,23.2239,23.2364,8500.0
2005-08-05 13:45:00,36.98,36.98,36.96,36.97,14900.0,23.2364,23.2364,23.2239,23.2302,14900.0
2005-08-05 13:50:00,36.97,36.99,36.97,36.97,18500.0,23.2302,23.2427,23.2302,23.2302,18500.0
2005-08-05 13:55:00,36.99,37.06,36.97,37.06,18000.0,23.2427,23.2867,23.2302,23.2867,18000.0
2005-08-05 14:00:00,37.07,37.08,37.06,37.07,9400.0,23.293,23.2993,23.2867,23.293,9400.0
2005-08-05 14:05:00,37.07,37.07,37.05,37.05,59100.0,23.293,23.293,23.2804,23.2804,59100.0
2005-08-05 14:10:00,37.05,37.06,37.04,37.05,13700.0,23.2804,23.2867,23.2741,23.2804,13700.0
2005-08-05 14:15:00,37.04,37.05,37.03,37.05,14100.0,23.2741,23.2804,23.2679,23.2804,14100.0
2005-08-05 14:20:00,37.05,37.05,37.02,37.03,25500.0,23.2804,23.2804,23.2616,23.2679,25500.0
2005-08-05 14:25:00,37.03,37.04,37.03,37.03,7400.0,23.2679,23.2741,23.2679,23.2679,7400.0
2005-08-05 14:30:00,37.02,37.09,37.02,37.08,9200.0,23.2616,23.3056,23.2616,23.2993,9200.0
2005-08-05 14:35:00,37.08,37.08,37.07,37.08,9200.0,23.2993,23.2993,23.293,23.2993,9200.0
2005-08-05 14:40:00,37.07,37.09,37.06,37.09,12800.0,23.293,23.3056,23.2867,23.3056,12800.0
2005-08-05 14:45:00,37.09,37.1,37.04,37.04,17200.0,23.3056,23.3118,23.2741,23.2741,17200.0
2005-08-05 14:50:00,37.04,37.05,37.01,37.03,13400.0,23.2741,23.2804,23.2553,23.2679,13400.0
2005-08-05 14:55:00,37.04,37.05,37.03,37.05,7000.0,23.2741,23.2804,23.2679,23.2804,7000.0
2005-08-05 15:00:00,37.05,37.06,37.03,37.05,10300.0,23.2804,23.2867,23.2679,23.2804,10300.0
2005-08-05 15:05:00,37.04,37.06,37.02,37.02,20700.0,23.2741,23.2867,23.2616,23.2616,20700.0
2005-08-05 15:10:00,37.04,37.04,37.01,37.03,7400.0,23.2741,23.2741,23.2553,23.2679,7400.0
2005-08-05 15:15:00,37.03,37.04,37.02,37.03,10200.0,23.2679,23.2741,23.2616,23.2679,10200.0
2005-08-05 15:20:00,37.03,37.03,37.0,37.0,17200.0,23.2679,23.2679,23.249,23.249,17200.0
2005-08-05 15:25:00,37.0,37.01,37.0,37.01,15900.0,23.249,23.2553,23.249,23.2553,15900.0
2005-08-05 15:30:00,37.01,37.03,36.98,37.0,33700.0,23.2553,23.2679,23.2364,23.249,33700.0
2005-08-05 15:35:00,37.01,37.05,37.0,37.05,14000.0,23.2553,23.2804,23.249,23.2804,14000.0
2005-08-05 15:40:00,37.05,37.06,37.04,37.05,48200.0,23.2804,23.2867,23.2741,23.2804,48200.0
2005-08-05 15:45:00,37.05,37.1,37.05,37.09,47500.0,23.2804,23.3118,23.2804,23.3056,47500.0
2005-08-05 15:50:00,37.09,37.1,37.05,37.06,23600.0,23.3056,23.3118,23.2804,23.2867,23600.0
2005-08-05 15:55:00,37.07,37.1,37.05,37.05,38400.0,23.293,23.3118,23.2804,23.2804,38400.0
2005-08-08 09:30:00,37.12,37.26,37.12,37.24,41100.0,23.3244,23.4124,23.3244,23.3998,41100.0
2005-08-08 09:35:00,37.25,37.26,37.2,37.2,58100.0,23.4061,23.4124,23.3747,23.3747,58100.0
2005-08-08 09:40:00,37.24,37.28,37.16,37.26,43600.0,23.3998,23.4249,23.3495,23.4124,43600.0
2005-08-08 09:45:00,37.25,37.3,37.24,37.25,47500.0,23.4061,23.4375,23.3998,23.4061,47500.0
2005-08-08 09:50:00,37.24,37.33,37.2,37.25,59200.0,23.3998,23.4564,23.3747,23.4061,59200.0
2005-08-08 09:55:00,37.25,37.32,37.25,37.28,26200.0,23.4061,23.4501,23.4061,23.4249,26200.0
2005-08-08 10:00:00,37.29,37.31,37.25,37.27,87400.0,23.4312,23.4438,23.4061,23.4187,87400.0
2005-08-08 10:05:00,37.27,37.27,37.23,37.23,36700.0,23.4187,23.4187,23.3935,23.3935,36700.0
2005-08-08 10:10:00,37.23,37.23,37.1,37.14,63200.0,23.3935,23.3935,23.3118,23.337,63200.0
2005-08-08 10:15:00,37.14,37.17,37.13,37.17,29800.0,23.337,23.3558,23.3307,23.3558,29800.0
2005-08-08 10:20:00,37.15,37.18,37.14,37.15,40500.0,23.3433,23.3621,23.337,23.3433,40500.0
2005-08-08 10:25:00,37.14,37.15,37.06,37.06,50900.0,23.337,23.3433,23.2867,23.2867,50900.0
2005-08-08 10:30:00,37.06,37.06,36.96,36.97,39600.0,23.2867,23.2867,23.2239,23.2302,39600.0
2005-08-08 10:35:00,36.98,36.98,36.85,36.86,51900.0,23.2364,23.2364,23.1548,23.161,51900.0
2005-08-08 10:40:00,36.86,36.87,36.8,36.81,52200.0,23.161,23.1673,23.1233,23.1296,52200.0
2005-08-08 10:45:00,36.81,36.83,36.78,36.81,26900.0,23.1296,23.1422,23.1108,23.1296,26900.0
2005-08-08 10:50:00,36.82,36.84,36.79,36.82,20600.0,23.1359,23.1485,23.1171,23.1359,20600.0
2005-08-08 10:55:00,36.82,36.84,36.82,36.84,8300.0,23.1359,23.1485,23.1359,23.1485,8300.0
2005-08-08 11:00:00,36.83,36.85,36.8,36.81,26400.0,23.1422,23.1548,23.1233,23.1296,26400.0
2005-08-08 11:05:00,36.81,36.81,36.75,36.78,27200.0,23.1296,23.1296,23.0919,23.1108,27200.0
2005-08-08 11:10:00,36.78,36.78,36.73,36.73,44800.0,23.1108,23.1108,23.0794,23.0794,44800.0
2005-08-08 11:15:00,36.74,36.74,36.69,36.72,39300.0,23.0856,23.0856,23.0542,23.0731,39300.0
2005-08-08 11:20:00,36.72,36.75,36.7,36.75,8000.0,23.0731,23.0919,23.0605,23.0919,8000.0
2005-08-08 11:25:00,36.76,36.82,36.76,36.82,33200.0,23.0982,23.1359,23.0982,23.1359,33200.0
2005-08-08 11:30:00,36.83,36.94,36.83,36.93,25400.0,23.1422,23.2113,23.1422,23.205,25400.0
2005-08-08 11:35:00,36.93,36.93,36.85,36.85,29900.0,23.205,23.205,23.1548,23.1548,29900.0
2005-08-08 11:40:00,36.86,36.86,36.78,36.78,33200.0,23.161,23.161,23.1108,23.1108,33200.0
2005-08-08 11:45:00,36.78,36.78,36.75,36.75,16200.0,23.1108,23.1108,23.0919,23.0919,16200.0
2005-08-08 11:50:00,36.75,36.76,36.74,36.75,47900.0,23.0919,23.0982,23.0856,23.0919,47900.0
2005-08-08 11:55:00,36.76,36.77,36.74,36.74,23700.0,23.0982,23.1045,23.0856,23.0856,23700.0
2005-08-08 12:00:00,36.73,36.73,36.55,36.61,50700.0,23.0794,23.0794,22.9662,23.0039,50700.0
2005-08-08 12:05:00,36.61,36.66,36.61,36.65,12500.0,23.0039,23.0354,23.0039,23.0291,12500.0
2005-08-08 12:10:00,36.65,36.68,36.65,36.66,22700.0,23.0291,23.0479,23.0291,23.0354,22700.0
2005-08-08 12:15:00,36.65,36.7,36.65,36.69,29500.0,23.0291,23.0605,23.0291,23.0542,29500.0
2005-08-08 12:20:00,36.68,36.69,36.66,36.69,12400.0,23.0479,23.0542,23.0354,23.0542,12400.0
2005-08-08 12:25:00,36.68,36.69,36.67,36.68,13500.0,23.0479,23.0542,23.0416,23.0479,13500.0
2005-08-08 12:30:00,36.68,36.68,36.64,36.64,28900.0,23.0479,23.0479,23.0228,23.0228,28900.0
2005-08-08 12:35:00,36.65,36.65,36.63,36.64,2600.0,23.0291,23.0291,23.0165,23.0228,2600.0
2005-08-08 12:40:00,36.63,36.63,36.62,36.63,7800.0,23.0165,23.0165,23.0102,23.0165,7800.0
2005-08-08 12:45:00,36.63,36.63,36.54,36.54,38600.0,23.0165,23.0165,22.96,22.96,38600.0
2005-08-08 12:50:00,36.54,36.54,36.3,36.32,71500.0,22.96,22.96,22.8092,22.8217,71500.0
2005-08-08 12:55:00,36.33,36.35,36.13,36.31,84500.0,22.828,22.8406,22.7023,22.8154,84500.0
2005-08-08 13:00:00,36.32,36.33,36.3,36.32,32400.0,22.8217,22.828,22.8092,22.8217,32400.0
2005-08-08 13:05:00,36.32,36.34,36.3,36.32,22400.0,22.8217,22.8343,22.8092,22.8217,22400.0
2005-08-08 13:10:00,36.32,36.34,36.27,36.29,35000.0,22.8217,22.8343,22.7903,22.8029,35000.0
2005-08-08 13:15:00,36.29,36.3,36.26,36.29,21600.0,22.8029,22.8092,22.784,22.8029,21600.0
2005-08-08 13:20:00,36.29,36.3,36.28,36.28,34300.0,22.8029,22.8092,22.7966,22.7966,34300.0
2005-08-08 13:25:00,36.29,36.3,36.28,36.29,10500.0,22.8029,22.8092,22.7966,22.8029,10500.0
2005-08-08 13:30:00,36.29,36.3,36.28,36.29,53600.0,22.8029,22.8092,22.7966,22.8029,53600.0
2005-08-08 13:35:00,36.28,36.29,36.27,36.27,17000.0,22.7966,22.8029,22.7903,22.7903,17000.0
2005-08-08 13:40:00,36.27,36.29,36.25,36.25,42400.0,22.7903,22.8029,22.7777,22.7777,42400.0
2005-08-08 13:45:00,36.25,36.25,36.22,36.24,21300.0,22.7777,22.7777,22.7589,22.7715,21300.0
2005-08-08 13:50:00,36.24,36.24,36.19,36.2,18000.0,22.7715,22.7715,22.74,22.7463,18000.0
2005-08-08 13:55:00,36.2,36.2,36.06,36.07,46600.0,22.7463,22.7463,22.6584,22.6646,46600.0
2005-08-08 14:00:00,36.06,36.09,36.0,36.07,62200.0,22.6584,22.6772,22.6207,22.6646,62200.0
2005-08-08 14:05:00,36.07,36.07,36.05,36.05,45100.0,22.6646,22.6646,22.6521,22.6521,45100.0
2005-08-08 14:10:00,36.06,36.06,35.9,35.92,55000.0,22.6584,22.6584,22.5578,22.5704,55000.0
2005-08-08 14:15:00,35.92,35.94,35.88,35.9,35400.0,22.5704,22.583,22.5453,22.5578,35400.0
2005-08-08 14:20:00,35.91,35.93,35.88,35.91,43900.0,22.5641,22.5767,22.5453,22.5641,43900.0
2005-08-08 14:25:00,35.93,35.95,35.82,35.86,55100.0,22.5767,22.5892,22.5076,22.5327,55100.0
2005-08-08 14:30:00,35.86,35.93,35.85,35.93,42600.0,22.5327,22.5767,22.5264,22.5767,42600.0
2005-08-08 14:35:00,35.91,35.94,35.9,35.9,46300.0,22.5641,22.583,22.5578,22.5578,46300.0
2005-08-08 14:40:00,35.9,35.92,35.88,35.91,58100.0,22.5578,22.5704,22.5453,22.5641,58100.0
2005-08-08 14:45:00,35.91,35.91,35.84,35.85,32700.0,22.5641,22.5641,22.5201,22.5264,32700.0
2005-08-08 14:50:00,35.85,35.86,35.7,35.81,100400.0,22.5264,22.5327,22.4321,22.5013,100400.0
2005-08-08 14:55:00,35.81,35.81,35.75,35.75,35800.0,22.5013,22.5013,22.4636,22.4636,35800.0
2005-08-08 15:00:00,35.75,35.76,35.7,35.75,66200.0,22.4636,22.4698,22.4321,22.4636,66200.0
2005-08-08 15:05:00,35.75,35.79,35.75,35.79,229700.0,22.4636,22.4887,22.4636,22.4887,229700.0
2005-08-08 15:10:00,35.79,35.86,35.79,35.85,54000.0,22.4887,22.5327,22.4887,22.5264,54000.0
2005-08-08 15:15:00,35.85,35.86,35.8,35.82,91100.0,22.5264,22.5327,22.495,22.5076,91100.0
2005-08-08 15:20:00,35.81,35.85,35.79,35.79,98200.0,22.5013,22.5264,22.4887,22.4887,98200.0
2005-08-08 15:25:00,35.79,35.8,35.75,35.77,69700.0,22.4887,22.495,22.4636,22.4761,69700.0
2005-08-08 15:30:00,35.77,35.81,35.76,35.8,62700.0,22.4761,22.5013,22.4698,22.495,62700.0
2005-08-08 15:35:00,35.8,35.81,35.77,35.78,47300.0,22.495,22.5013,22.4761,22.4824,47300.0
2005-08-08 15:40:00,35.78,35.78,35.72,35.73,82900.0,22.4824,22.4824,22.4447,22.451,82900.0
2005-08-08 15:45:00,35.72,35.73,35.65,35.65,101600.0,22.4447,22.451,22.4007,22.4007,101600.0
2005-08-08 15:50:00,35.65,35.69,35.6,35.68,124800.0,22.4007,22.4259,22.3693,22.4196,124800.0
2005-08-08 15:55:00,35.69,35.77,35.68,35.74,89000.0,22.4259,22.4761,22.4196,22.4573,89000.0
2005-08-09 09:30:00,36.2,36.35,36.14,36.2,153100.0,22.7463,22.8406,22.7086,22.7463,153100.0
2005-08-09 09:35:00,36.17,36.29,36.15,36.18,157800.0,22.7275,22.8029,22.7149,22.7338,157800.0
2005-08-09 09:40:00,36.17,36.21,36.16,36.18,114000.0,22.7275,22.7526,22.7212,22.7338,114000.0
2005-08-09 09:45:00,36.19,36.21,36.04,36.04,112900.0,22.74,22.7526,22.6458,22.6458,112900.0
2005-08-09 09:50:00,36.05,36.05,35.94,36.0,109700.0,22.6521,22.6521,22.583,22.6207,109700.0
2005-08-09 09:55:00,35.99,35.99,35.97,35.98,39100.0,22.6144,22.6144,22.6018,22.6081,39100.0
2005-08-09 10:00:00,35.98,35.99,35.97,35.98,71200.0,22.6081,22.6144,22.6018,22.6081,71200.0
2005-08-09 10:05:00,35.99,35.99,35.95,35.96,63100.0,22.6144,22.6144,22.5892,22.5955,63100.0
2005-08-09 10:10:00,35.97,35.99,35.95,35.99,46300.0,22.6018,22.6144,22.5892,22.6144,46300.0
2005-08-09 10:15:00,35.99,35.99,35.96,35.98,57500.0,22.6144,22.6144,22.5955,22.6081,57500.0
2005-08-09 10:20:00,35.97,35.98,35.9,35.9,64400.0,22.6018,22.6081,22.5578,22.5578,64400.0
2005-08-09 10:25:00,35.93,35.97,35.89,35.97,98400.0,22.5767,22.6018,22.5515,22.6018,98400.0
2005-08-09 10:30:00,35.97,36.02,35.96,36.02,77300.0,22.6018,22.6332,22.5955,22.6332,77300.0
2005-08-09 10:35:00,36.0,36.05,36.0,36.04,82100.0,22.6207,22.6521,22.6207,22.6458,82100.0
2005-08-09 10:40:00,36.04,36.04,36.03,36.03,23900.0,22.6458,22.6458,22.6395,22.6395,23900.0
2005-08-09 10:45:00,36.04,36.1,36.02,36.1,58900.0,22.6458,22.6835,22.6332,22.6835,58900.0
2005-08-09 10:50:00,36.1,36.13,36.09,36.1,34700.0,22.6835,22.7023,22.6772,22.6835,34700.0
2005-08-09 10:55:00,36.1,36.1,36.04,36.05,37800.0,22.6835,22.6835,22.6458,22.6521,37800.0
2005-08-09 11:00:00,36.05,36.07,36.0,36.07,59800.0,22.6521,22.6646,22.6207,22.6646,59800.0
2005-08-09 11:05:00,36.06,36.07,36.05,36.06,19100.0,22.6584,22.6646,22.6521,22.6584,19100.0
2005-08-09 11:10:00,36.06,36.06,36.05,36.06,33100.0,22.6584,22.6584,22.6521,22.6584,33100.0
2005-08-09 11:15:00,36.06,36.06,36.04,36.05,22000.0,22.6584,22.6584,22.6458,22.6521,22000.0
2005-08-09 11:20:00,36.04,36.05,36.04,36.04,41600.0,22.6458,22.6521,22.6458,22.6458,41600.0
2005-08-09 11:25:00,36.03,36.04,36.0,36.04,44900.0,22.6395,22.6458,22.6207,22.6458,44900.0
2005-08-09 11:30:00,36.04,36.05,36.04,36.04,21300.0,22.6458,22.6521,22.6458,22.6458,21300.0
2005-08-09 11:35:00,36.05,36.05,36.04,36.05,27800.0,22.6521,22.6521,22.6458,22.6521,27800.0
2005-08-09 11:40:00,36.05,36.07,36.05,36.06,50000.0,22.6521,22.6646,22.6521,22.6584,50000.0
2005-08-09 11:45:00,36.06,36.08,36.05,36.08,26800.0,22.6584,22.6709,22.6521,22.6709,26800.0
2005-08-09 11:50:00,36.08,36.08,36.05,36.07,58800.0,22.6709,22.6709,22.6521,22.6646,58800.0
2005-08-09 11:55:00,36.06,36.08,36.05,36.08,21500.0,22.6584,22.6709,22.6521,22.6709,21500.0
2005-08-09 12:00:00,36.08,36.08,36.07,36.07,25800.0,22.6709,22.6709,22.6646,22.6646,25800.0
2005-08-09 12:05:00,36.07,36.08,36.06,36.06,38100.0,22.6646,22.6709,22.6584,22.6584,38100.0
2005-08-09 12:10:00,36.06,36.07,36.05,36.05,22700.0,22.6584,22.6646,22.6521,22.6521,22700.0
2005-08-09 12:15:00,36.06,36.06,36.04,36.05,32200.0,22.6584,22.6584,22.6458,22.6521,32200.0
2005-08-09 12:20:00,36.05,36.05,36.04,36.05,18500.0,22.6521,22.6521,22.6458,22.6521,18500.0
2005-08-09 12:25:00,36.05,36.05,36.04,36.05,11800.0,22.6521,22.6521,22.6458,22.6521,11800.0
2005-08-09 12:30:00,36.05,36.05,36.04,36.05,15100.0,22.6521,22.6521,22.6458,22.6521,15100.0
2005-08-09 12:35:00,36.05,36.05,36.04,36.05,12700.0,22.6521,22.6521,22.6458,22.6521,12700.0
2005-08-09 12:40:00,36.05,36.05,36.04,36.05,8300.0,22.6521,22.6521,22.6458,22.6521,8300.0
2005-08-09 12:45:00,36.05,36.05,36.04,36.05,13600.0,22.6521,22.6521,22.6458,22.6521,13600.0
2005-08-09 12:50:00,36.05,36.05,36.04,36.05,10900.0,22.6521,22.6521,22.6458,22.6521,10900.0
2005-08-09 12:55:00,36.05,36.07,36.04,36.07,34100.0,22.6521,22.6646,22.6458,22.6646,34100.0
2005-08-09 13:00:00,36.07,36.09,36.07,36.07,20100.0,22.6646,22.6772,22.6646,22.6646,20100.0
2005-08-09 13:05:00,36.07,36.08,36.05,36.06,20400.0,22.6646,22.6709,22.6521,22.6584,20400.0
2005-08-09 13:10:00,36.06,36.06,36.0,36.01,15800.0,22.6584,22.6584,22.6207,22.6269,15800.0
2005-08-09 13:15:00,36.02,36.02,35.99,36.0,13800.0,22.6332,22.6332,22.6144,22.6207,13800.0
2005-08-09 13:20:00,36.0,36.0,35.96,35.97,12600.0,22.6207,22.6207,22.5955,22.6018,12600.0
2005-08-09 13:25:00,35.97,35.98,35.94,35.96,10400.0,22.6018,22.6081,22.583,22.5955,10400.0
2005-08-09 13:30:00,35.96,35.97,35.93,35.96,21400.0,22.5955,22.6018,22.5767,22.5955,21400.0
2005-08-09 13:35:00,35.95,35.96,35.94,35.94,13500.0,22.5892,22.5955,22.583,22.583,13500.0
2005-08-09 13:40:00,35.94,35.95,35.92,35.93,24200.0,22.583,22.5892,22.5704,22.5767,24200.0
2005-08-09 13:45:00,35.94,35.95,35.92,35.94,9800.0,22.583,22.5892,22.5704,22.583,9800.0
2005-08-09 13:50:00,35.95,35.95,35.93,35.94,40100.0,22.5892,22.5892,22.5767,22.583,40100.0
2005-08-09 13:55:00,35.94,35.95,35.93,35.95,10500.0,22.583,22.5892,22.5767,22.5892,10500.0
2005-08-09 14:00:00,35.94,35.95,35.93,35.93,26900.0,22.583,22.5892,22.5767,22.5767,26900.0
2005-08-09 14:05:00,35.93,35.93,35.85,35.85,48600.0,22.5767,22.5767,22.5264,22.5264,48600.0
2005-08-09 14:10:00,35.85,35.9,35.84,35.9,27100.0,22.5264,22.5578,22.5201,22.5578,27100.0
2005-08-09 14:15:00,35.9,35.92,35.85,35.85,33300.0,22.5578,22.5704,22.5264,22.5264,33300.0
2005-08-09 14:20:00,35.85,35.91,35.84,35.9,75700.0,22.5264,22.5641,22.5201,22.5578,75700.0
2005-08-09 14:25:00,35.91,35.98,35.89,35.98,51000.0,22.5641,22.6081,22.5515,22.6081,51000.0
2005-08-09 14:30:00,35.98,36.06,35.98,36.06,114000.0,22.6081,22.6584,22.6081,22.6584,114000.0
2005-08-09 14:35:00,36.05,36.13,36.04,36.13,95600.0,22.6521,22.7023,22.6458,22.7023,95600.0
2005-08-09 14:40:00,36.12,36.18,36.11,36.16,90100.0,22.6961,22.7338,22.6898,22.7212,90100.0
2005-08-09 14:45:00,36.16,36.19,36.15,36.18,60100.0,22.7212,22.74,22.7149,22.7338,60100.0
2005-08-09 14:50:00,36.19,36.21,36.16,36.16,63400.0,22.74,22.7526,22.7212,22.7212,63400.0
2005-08-09 14:55:00,36.16,36.19,36.14,36.18,36300.0,22.7212,22.74,22.7086,22.7338,36300.0
2005-08-09 15:00:00,36.18,36.19,36.14,36.17,30400.0,22.7338,22.74,22.7086,22.7275,30400.0
2005-08-09 15:05:00,36.16,36.16,36.13,36.13,29400.0,22.7212,22.7212,22.7023,22.7023,29400.0
2005-08-09 15:10:00,36.12,36.14,36.09,36.13,24300.0,22.6961,22.7086,22.6772,22.7023,24300.0
2005-08-09 15:15:00,36.13,36.15,36.07,36.13,34200.0,22.7023,22.7149,22.6646,22.7023,34200.0
2005-08-09 15:20:00,36.13,36.15,36.11,36.14,30900.0,22.7023,22.7149,22.6898,22.7086,30900.0
2005-08-09 15:25:00,36.14,36.14,36.05,36.05,55300.0,22.7086,22.7086,22.6521,22.6521,55300.0
2005-08-09 15:30:00,36.05,36.07,36.03,36.06,38800.0,22.6521,22.6646,22.6395,22.6584,38800.0
2005-08-09 15:35:00,36.05,36.1,36.04,36.1,63300.0,22.6521,22.6835,22.6458,22.6835,63300.0
2005-08-09 15:40:00,36.1,36.17,36.09,36.17,39900.0,22.6835,22.7275,22.6772,22.7275,39900.0
2005-08-09 15:45:00,36.17,36.18,36.12,36.18,42400.0,22.7275,22.7338,22.6961,22.7338,42400.0
2005-08-09 15:50:00,36.19,36.21,36.1,36.13,61800.0,22.74,22.7526,22.6835,22.7023,61800.0
2005-08-09 15:55:00,36.13,36.25,36.13,36.22,87800.0,22.7023,22.7777,22.7023,22.7589,87800.0
2005-08-10 09:30:00,36.7,36.9,36.67,36.87,79000.0,23.0605,23.1862,23.0416,23.1673,79000.0
2005-08-10 09:35:00,36.87,36.92,36.78,36.91,46300.0,23.1673,23.1987,23.1108,23.1925,46300.0
2005-08-10 09:40:00,36.91,36.97,36.9,36.93,40500.0,23.1925,23.2302,23.1862,23.205,40500.0
2005-08-10 09:45:00,36.93,36.95,36.86,36.86,100300.0,23.205,23.2176,23.161,23.161,100300.0
2005-08-10 09:50:00,36.88,36.9,36.85,36.89,64900.0,23.1736,23.1862,23.1548,23.1799,64900.0
2005-08-10 09:55:00,36.89,37.02,36.88,37.0,83800.0,23.1799,23.2616,23.1736,23.249,83800.0
2005-08-10 10:00:00,37.01,37.04,36.99,37.0,42100.0,23.2553,23.2741,23.2427,23.249,42100.0
2005-08-10 10:05:00,37.01,37.01,36.99,37.01,49800.0,23.2553,23.2553,23.2427,23.2553,49800.0
2005-08-10 10:10:00,37.01,37.02,37.0,37.0,49200.0,23.2553,23.2616,23.249,23.249,49200.0
2005-08-10 10:15:00,37.01,37.09,37.0,37.02,128200.0,23.2553,23.3056,23.249,23.2616,128200.0
2005-08-10 10:20:00,37.02,37.03,36.99,36.99,90000.0,23.2616,23.2679,23.2427,23.2427,90000.0
2005-08-10 10:25:00,37.0,37.0,36.98,36.99,34500.0,23.249,23.249,23.2364,23.2427,34500.0
2005-08-10 10:30:00,36.99,37.0,36.96,36.99,107100.0,23.2427,23.249,23.2239,23.2427,107100.0
2005-08-10 10:35:00,36.99,37.0,36.98,37.0,60600.0,23.2427,23.249,23.2364,23.249,60600.0
2005-08-10 10:40:00,36.99,37.0,36.98,37.0,22600.0,23.2427,23.249,23.2364,23.249,22600.0
2005-08-10 10:45:00,36.98,37.01,36.98,37.01,69200.0,23.2364,23.2553,23.2364,23.2553,69200.0
2005-08-10 10:50:00,37.0,37.03,36.98,36.99,78300.0,23.249,23.2679,23.2364,23.2427,78300.0
2005-08-10 10:55:00,36.99,36.99,36.98,36.98,10500.0,23.2427,23.2427,23.2364,23.2364,10500.0
2005-08-10 11:00:00,36.98,36.99,36.96,36.96,19100.0,23.2364,23.2427,23.2239,23.2239,19100.0
2005-08-10 11:05:00,36.96,36.96,36.92,36.96,95400.0,23.2239,23.2239,23.1987,23.2239,95400.0
2005-08-10 11:10:00,36.94,36.97,36.94,36.96,19500.0,23.2113,23.2302,23.2113,23.2239,19500.0
2005-08-10 11:15:00,36.96,36.97,36.94,36.94,13800.0,23.2239,23.2302,23.2113,23.2113,13800.0
2005-08-10 11:20:00,36.94,36.95,36.9,36.9,19900.0,23.2113,23.2176,23.1862,23.1862,19900.0
2005-08-10 11:25:00,36.89,36.91,36.89,36.91,20800.0,23.1799,23.1925,23.1799,23.1925,20800.0
2005-08-10 11:30:00,36.9,36.91,36.89,36.9,20400.0,23.1862,23.1925,23.1799,23.1862,20400.0
2005-08-10 11:35:00,36.89,36.91,36.89,36.9,57200.0,23.1799,23.1925,23.1799,23.1862,57200.0
2005-08-10 11:40:00,36.9,37.0,36.88,36.89,52000.0,23.1862,23.249,23.1736,23.1799,52000.0
2005-08-10 11:45:00,36.88,36.88,36.85,36.86,12000.0,23.1736,23.1736,23.1548,23.161,12000.0
2005-08-10 11:50:00,36.85,36.89,36.85,36.86,13800.0,23.1548,23.1799,23.1548,23.161,13800.0
2005-08-10 11:55:00,36.87,36.89,36.86,36.89,13600.0,23.1673,23.1799,23.161,23.1799,13600.0
2005-08-10 12:00:00,36.89,36.91,36.88,36.89,33100.0,23.1799,23.1925,23.1736,23.1799,33100.0
2005-08-10 12:05:00,36.9,36.91,36.88,36.88,18200.0,23.1862,23.1925,23.1736,23.1736,18200.0
2005-08-10 12:10:00,36.89,36.9,36.88,36.89,6600.0,23.1799,23.1862,23.1736,23.1799,6600.0
2005-08-10 12:15:00,36.89,36.92,36.88,36.9,42700.0,23.1799,23.1987,23.1736,23.1862,42700.0
2005-08-10 12:20:00,36.9,36.9,36.89,36.9,7200.0,23.1862,23.1862,23.1799,23.1862,7200.0
2005-08-10 12:25:00,36.9,36.93,36.9,36.92,7200.0,23.1862,23.205,23.1862,23.1987,7200.0
2005-08-10 12:30:00,36.91,36.91,36.85,36.86,31000.0,23.1925,23.1925,23.1548,23.161,31000.0
2005-08-10 12:35:00,36.86,36.88,36.75,36.78,41500.0,23.161,23.1736,23.0919,23.1108,41500.0
2005-08-10 12:40:00,36.79,36.79,36.74,36.78,20100.0,23.1171,23.1171,23.0856,23.1108,20100.0
2005-08-10 12:45:00,36.78,36.78,36.68,36.76,19500.0,23.1108,23.1108,23.0479,23.0982,19500.0
2005-08-10 12:50:00,36.78,36.82,36.77,36.82,10600.0,23.1108,23.1359,23.1045,23.1359,10600.0
2005-08-10 12:55:00,36.82,36.84,36.81,36.84,10800.0,23.1359,23.1485,23.1296,23.1485,10800.0
2005-08-10 13:00:00,36.84,36.86,36.83,36.84,12100.0,23.1485,23.161,23.1422,23.1485,12100.0
2005-08-10 13:05:00,36.84,36.84,36.81,36.81,21200.0,23.1485,23.1485,23.1296,23.1296,21200.0
2005-08-10 13:10:00,36.81,36.81,36.71,36.71,40700.0,23.1296,23.1296,23.0668,23.0668,40700.0
2005-08-10 13:15:00,36.72,36.78,36.71,36.78,17300.0,23.0731,23.1108,23.0668,23.1108,17300.0
2005-08-10 13:20:00,36.78,36.78,36.75,36.76,12300.0,23.1108,23.1108,23.0919,23.0982,12300.0
2005-08-10 13:25:00,36.76,36.77,36.75,36.77,13700.0,23.0982,23.1045,23.0919,23.1045,13700.0
2005-08-10 13:30:00,36.77,36.8,36.77,36.8,39700.0,23.1045,23.1233,23.1045,23.1233,39700.0
2005-08-10 13:35:00,36.79,36.87,36.79,36.84,14700.0,23.1171,23.1673,23.1171,23.1485,14700.0
2005-08-10 13:40:00,36.84,36.85,36.83,36.84,10600.0,23.1485,23.1548,23.1422,23.1485,10600.0
2005-08-10 13:45:00,36.85,36.85,36.81,36.82,10900.0,23.1548,23.1548,23.1296,23.1359,10900.0
2005-08-10 13:50:00,36.83,36.83,36.81,36.81,7900.0,23.1422,23.1422,23.1296,23.1296,7900.0
2005-08-10 13:55:00,36.81,36.81,36.73,36.75,56000.0,23.1296,23.1296,23.0794,23.0919,56000.0
2005-08-10 14:00:00,36.76,36.77,36.75,36.75,20300.0,23.0982,23.1045,23.0919,23.0919,20300.0
2005-08-10 14:05:00,36.76,36.76,36.73,36.73,18700.0,23.0982,23.0982,23.0794,23.0794,18700.0
2005-08-10 14:10:00,36.74,36.75,36.71,36.75,34400.0,23.0856,23.0919,23.0668,23.0919,34400.0
2005-08-10 14:15:00,36.71,36.72,36.67,36.68,29200.0,23.0668,23.0731,23.0416,23.0479,29200.0
2005-08-10 14:20:00,36.67,36.67,36.65,36.65,17700.0,23.0416,23.0416,23.0291,23.0291,17700.0
2005-08-10 14:25:00,36.66,36.66,36.59,36.64,58500.0,23.0354,23.0354,22.9914,23.0228,58500.0
2005-08-10 14:30:00,36.63,36.63,36.57,36.57,22400.0,23.0165,23.0165,22.9788,22.9788,22400.0
2005-08-10 14:35:00,36.57,36.59,36.56,36.59,18800.0,22.9788,22.9914,22.9725,22.9914,18800.0
2005-08-10 14:40:00,36.59,36.67,36.58,36.66,14700.0,22.9914,23.0416,22.9851,23.0354,14700.0
2005-08-10 14:45:00,36.66,36.67,36.64,36.66,13300.0,23.0354,23.0416,23.0228,23.0354,13300.0
2005-08-10 14:50:00,36.66,36.67,36.65,36.66,13200.0,23.0354,23.0416,23.0291,23.0354,13200.0
2005-08-10 14:55:00,36.67,36.69,36.67,36.68,12400.0,23.0416,23.0542,23.0416,23.0479,12400.0
2005-08-10 15:00:00,36.68,36.68,36.63,36.63,18900.0,23.0479,23.0479,23.0165,23.0165,18900.0
2005-08-10 15:05:00,36.62,36.63,36.57,36.58,23800.0,23.0102,23.0165,22.9788,22.9851,23800.0
2005-08-10 15:10:00,36.59,36.6,36.54,36.54,15700.0,22.9914,22.9977,22.96,22.96,15700.0
2005-08-10 15:15:00,36.54,36.57,36.53,36.57,23500.0,22.96,22.9788,22.9537,22.9788,23500.0
2005-08-10 15:20:00,36.57,36.58,36.55,36.56,30400.0,22.9788,22.9851,22.9662,22.9725,30400.0
2005-08-10 15:25:00,36.56,36.6,36.55,36.59,31800.0,22.9725,22.9977,22.9662,22.9914,31800.0
2005-08-10 15:30:00,36.59,36.61,36.59,36.61,32100.0,22.9914,23.0039,22.9914,23.0039,32100.0
2005-08-10 15:35:00,36.61,36.62,36.6,36.61,26800.0,23.0039,23.0102,22.9977,23.0039,26800.0
2005-08-10 15:40:00,36.61,36.63,36.61,36.62,18900.0,23.0039,23.0165,23.0039,23.0102,18900.0
2005-08-10 15:45:00,36.63,36.67,36.59,36.65,61200.0,23.0165,23.0416,22.9914,23.0291,61200.0
2005-08-10 15:50:00,36.66,36.73,36.65,36.71,50000.0,23.0354,23.0794,23.0291,23.0668,50000.0
2005-08-10 15:55:00,36.71,36.74,36.7,36.74,22800.0,23.0668,23.0856,23.0605,23.0856,22800.0
2005-08-11 09:30:00,36.75,36.77,36.73,36.77,17300.0,23.0919,23.1045,23.0794,23.1045,17300.0
2005-08-11 09:35:00,36.8,36.8,36.74,36.76,18000.0,23.1233,23.1233,23.0856,23.0982,18000.0
2005-08-11 09:40:00,36.75,36.82,36.75,36.8,24900.0,23.0919,23.1359,23.0919,23.1233,24900.0
2005-08-11 09:45:00,36.79,36.8,36.77,36.77,7700.0,23.1171,23.1233,23.1045,23.1045,7700.0
2005-08-11 09:50:00,36.77,36.8,36.72,36.78,17000.0,23.1045,23.1233,23.0731,23.1108,17000.0
2005-08-11 09:55:00,36.79,36.8,36.77,36.79,11000.0,23.1171,23.1233,23.1045,23.1171,11000.0
2005-08-11 10:00:00,36.79,36.8,36.78,36.8,18300.0,23.1171,23.1233,23.1108,23.1233,18300.0
2005-08-11 10:05:00,36.8,36.93,36.79,36.93,59600.0,23.1233,23.205,23.1171,23.205,59600.0
2005-08-11 10:10:00,36.93,37.0,36.93,36.99,50000.0,23.205,23.249,23.205,23.2427,50000.0
2005-08-11 10:15:00,37.0,37.0,36.99,37.0,35800.0,23.249,23.249,23.2427,23.249,35800.0
2005-08-11 10:20:00,37.0,37.0,36.95,37.0,73100.0,23.249,23.249,23.2176,23.249,73100.0
2005-08-11 10:25:00,37.0,37.0,36.96,36.97,13800.0,23.249,23.249,23.2239,23.2302,13800.0
2005-08-11 10:30:00,36.97,36.98,36.96,36.97,35000.0,23.2302,23.2364,23.2239,23.2302,35000.0
2005-08-11 10:35:00,36.97,36.97,36.91,36.93,35900.0,23.2302,23.2302,23.1925,23.205,35900.0
2005-08-11 10:40:00,36.94,36.94,36.92,36.92,35600.0,23.2113,23.2113,23.1987,23.1987,35600.0
2005-08-11 10:45:00,36.92,36.92,36.89,36.9,18300.0,23.1987,23.1987,23.1799,23.1862,18300.0
2005-08-11 10:50:00,36.9,36.9,36.88,36.88,23100.0,23.1862,23.1862,23.1736,23.1736,23100.0
2005-08-11 10:55:00,36.89,36.9,36.87,36.89,44200.0,23.1799,23.1862,23.1673,23.1799,44200.0
2005-08-11 11:00:00,36.89,36.9,36.88,36.89,12900.0,23.1799,23.1862,23.1736,23.1799,12900.0
2005-08-11 11:05:00,36.89,36.89,36.85,36.85,25800.0,23.1799,23.1799,23.1548,23.1548,25800.0
2005-08-11 11:10:00,36.85,36.86,36.84,36.85,61200.0,23.1548,23.161,23.1485,23.1548,61200.0
2005-08-11 11:15:00,36.85,36.85,36.84,36.85,11600.0,23.1548,23.1548,23.1485,23.1548,11600.0
2005-08-11 11:20:00,36.85,36.9,36.84,36.84,39200.0,23.1548,23.1862,23.1485,23.1485,39200.0
2005-08-11 11:25:00,36.84,36.85,36.83,36.84,41800.0,23.1485,23.1548,23.1422,23.1485,41800.0
2005-08-11 11:30:00,36.85,36.85,36.82,36.83,27300.0,23.1548,23.1548,23.1359,23.1422,27300.0
2005-08-11 11:35:00,36.83,36.84,36.77,36.78,35300.0,23.1422,23.1485,23.1045,23.1108,35300.0
2005-08-11 11:40:00,36.79,36.79,36.74,36.75,20300.0,23.1171,23.1171,23.0856,23.0919,20300.0
2005-08-11 11:45:00,36.76,36.81,36.76,36.8,22800.0,23.0982,23.1296,23.0982,23.1233,22800.0
2005-08-11 11:50:00,36.8,36.8,36.77,36.77,20600.0,23.1233,23.1233,23.1045,23.1045,20600.0
2005-08-11 11:55:00,36.77,36.77,36.73,36.74,10200.0,23.1045,23.1045,23.0794,23.0856,10200.0
2005-08-11 12:00:00,36.73,36.75,36.72,36.75,11900.0,23.0794,23.0919,23.0731,23.0919,11900.0
2005-08-11 12:05:00,36.75,36.75,36.74,36.74,5500.0,23.0919,23.0919,23.0856,23.0856,5500.0
2005-08-11 12:10:00,36.74,36.75,36.74,36.74,6500.0,23.0856,23.0919,23.0856,23.0856,6500.0
2005-08-11 12:15:00,36.74,36.75,36.7,36.71,17800.0,23.0856,23.0919,23.0605,23.0668,17800.0
2005-08-11 12:20:00,36.71,36.72,36.7,36.72,11500.0,23.0668,23.0731,23.0605,23.0731,11500.0
2005-08-11 12:25:00,36.72,36.73,36.71,36.72,4800.0,23.0731,23.0794,23.0668,23.0731,4800.0
2005-08-11 12:30:00,36.71,36.71,36.7,36.71,19600.0,23.0668,23.0668,23.0605,23.0668,19600.0
2005-08-11 12:35:00,36.71,36.72,36.71,36.71,8900.0,23.0668,23.0731,23.0668,23.0668,8900.0
2005-08-11 12:40:00,36.71,36.72,36.69,36.69,12100.0,23.0668,23.0731,23.0542,23.0542,12100.0
2005-08-11 12:45:00,36.68,36.69,36.67,36.67,9200.0,23.0479,23.0542,23.0416,23.0416,9200.0
2005-08-11 12:50:00,36.68,36.68,36.66,36.66,13200.0,23.0479,23.0479,23.0354,23.0354,13200.0
2005-08-11 12:55:00,36.67,36.67,36.66,36.67,12100.0,23.0416,23.0416,23.0354,23.0416,12100.0
2005-08-11 13:00:00,36.67,36.69,36.67,36.68,18200.0,23.0416,23.0542,23.0416,23.0479,18200.0
2005-08-11 13:05:00,36.69,36.71,36.69,36.71,7600.0,23.0542,23.0668,23.0542,23.0668,7600.0
2005-08-11 13:10:00,36.7,36.71,36.7,36.7,11400.0,23.0605,23.0668,23.0605,23.0605,11400.0
2005-08-11 13:15:00,36.7,36.71,36.7,36.7,10200.0,23.0605,23.0668,23.0605,23.0605,10200.0
2005-08-11 13:20:00,36.7,36.72,36.7,36.72,26300.0,23.0605,23.0731,23.0605,23.0731,26300.0
2005-08-11 13:25:00,36.72,36.75,36.72,36.75,16900.0,23.0731,23.0919,23.0731,23.0919,16900.0
2005-08-11 13:30:00,36.74,36.76,36.74,36.75,8600.0,23.0856,23.0982,23.0856,23.0919,8600.0
2005-08-11 13:35:00,36.75,36.76,36.73,36.74,9400.0,23.0919,23.0982,23.0794,23.0856,9400.0
2005-08-11 13:40:00,36.74,36.74,36.7,36.7,27500.0,23.0856,23.0856,23.0605,23.0605,27500.0
2005-08-11 13:45:00,36.7,36.72,36.7,36.72,20900.0,23.0605,23.0731,23.0605,23.0731,20900.0
2005-08-11 13:50:00,36.72,36.73,36.72,36.73,4400.0,23.0731,23.0794,23.0731,23.0794,4400.0
2005-08-11 13:55:00,36.73,36.73,36.72,36.73,7000.0,23.0794,23.0794,23.0731,23.0794,7000.0
2005-08-11 14:00:00,36.72,36.73,36.72,36.72,8500.0,23.0731,23.0794,23.0731,23.0731,8500.0
2005-08-11 14:05:00,36.71,36.72,36.7,36.7,27100.0,23.0668,23.0731,23.0605,23.0605,27100.0
2005-08-11 14:10:00,36.7,36.71,36.69,36.7,66500.0,23.0605,23.0668,23.0542,23.0605,66500.0
2005-08-11 14:15:00,36.71,36.71,36.68,36.69,69600.0,23.0668,23.0668,23.0479,23.0542,69600.0
2005-08-11 14:20:00,36.69,36.7,36.68,36.69,15000.0,23.0542,23.0605,23.0479,23.0542,15000.0
2005-08-11 14:25:00,36.69,36.71,36.69,36.71,19300.0,23.0542,23.0668,23.0542,23.0668,19300.0
2005-08-11 14:30:00,36.71,36.74,36.71,36.73,18300.0,23.0668,23.0856,23.0668,23.0794,18300.0
2005-08-11 14:35:00,36.73,36.76,36.73,36.76,20900.0,23.0794,23.0982,23.0794,23.0982,20900.0
2005-08-11 14:40:00,36.76,36.78,36.75,36.78,25200.0,23.0982,23.1108,23.0919,23.1108,25200.0
2005-08-11 14:45:00,36.78,36.84,36.77,36.82,27300.0,23.1108,23.1485,23.1045,23.1359,27300.0
2005-08-11 14:50:00,36.82,36.82,36.81,36.81,12100.0,23.1359,23.1359,23.1296,23.1296,12100.0
2005-08-11 14:55:00,36.82,36.82,36.78,36.78,19400.0,23.1359,23.1359,23.1108,23.1108,19400.0
2005-08-11 15:00:00,36.78,36.79,36.78,36.79,19900.0,23.1108,23.1171,23.1108,23.1171,19900.0
2005-08-11 15:05:00,36.78,36.81,36.78,36.8,45700.0,23.1108,23.1296,23.1108,23.1233,45700.0
2005-08-11 15:10:00,36.8,36.84,36.8,36.83,23300.0,23.1233,23.1485,23.1233,23.1422,23300.0
2005-08-11 15:15:00,36.84,36.93,36.83,36.91,30400.0,23.1485,23.205,23.1422,23.1925,30400.0
2005-08-11 15:20:00,36.91,36.91,36.89,36.9,51400.0,23.1925,23.1925,23.1799,23.1862,51400.0
2005-08-11 15:25:00,36.9,36.94,36.9,36.94,39500.0,23.1862,23.2113,23.1862,23.2113,39500.0
2005-08-11 15:30:00,36.93,36.97,36.93,36.95,45200.0,23.205,23.2302,23.205,23.2176,45200.0
2005-08-11 15:35:00,36.95,36.97,36.95,36.97,18800.0,23.2176,23.2302,23.2176,23.2302,18800.0
2005-08-11 15:40:00,36.98,37.04,36.97,37.03,43100.0,23.2364,23.2741,23.2302,23.2679,43100.0
2005-08-11 15:45:00,37.03,37.04,37.0,37.01,34100.0,23.2679,23.2741,23.249,23.2553,34100.0
2005-08-11 15:50:00,37.01,37.01,36.97,36.97,49400.0,23.2553,23.2553,23.2302,23.2302,49400.0
2005-08-11 15:55:00,36.97,36.99,36.95,36.99,40400.0,23.2302,23.2427,23.2176,23.2427,40400.0
2005-08-12 09:30:00,36.9,36.95,36.87,36.9,31900.0,23.1862,23.2176,23.1673,23.1862,31900.0
2005-08-12 09:35:00,36.9,36.92,36.88,36.89,23700.0,23.1862,23.1987,23.1736,23.1799,23700.0
2005-08-12 09:40:00,36.89,37.0,36.89,37.0,65100.0,23.1799,23.249,23.1799,23.249,65100.0
2005-08-12 09:45:00,37.0,37.08,36.92,36.99,25700.0,23.249,23.2993,23.1987,23.2427,25700.0
2005-08-12 09:50:00,36.99,37.05,36.99,37.02,69000.0,23.2427,23.2804,23.2427,23.2616,69000.0
2005-08-12 09:55:00,37.02,37.04,36.92,36.94,40000.0,23.2616,23.2741,23.1987,23.2113,40000.0
2005-08-12 10:00:00,36.96,36.98,36.94,36.96,19600.0,23.2239,23.2364,23.2113,23.2239,19600.0
2005-08-12 10:05:00,36.97,36.97,36.9,36.92,79700.0,23.2302,23.2302,23.1862,23.1987,79700.0
2005-08-12 10:10:00,36.92,36.99,36.9,36.96,34200.0,23.1987,23.2427,23.1862,23.2239,34200.0
2005-08-12 10:15:00,36.96,37.0,36.94,36.99,8800.0,23.2239,23.249,23.2113,23.2427,8800.0
2005-08-12 10:20:00,36.99,37.01,36.96,37.0,17100.0,23.2427,23.2553,23.2239,23.249,17100.0
2005-08-12 10:25:00,37.01,37.02,36.98,37.02,36100.0,23.2553,23.2616,23.2364,23.2616,36100.0
2005-08-12 10:30:00,37.01,37.01,36.95,36.96,10100.0,23.2553,23.2553,23.2176,23.2239,10100.0
2005-08-12 10:35:00,36.95,36.98,36.95,36.98,11400.0,23.2176,23.2364,23.2176,23.2364,11400.0
2005-08-12 10:40:00,36.98,37.01,36.96,37.01,22200.0,23.2364,23.2553,23.2239,23.2553,22200.0
2005-08-12 10:45:00,37.0,37.01,36.98,37.0,6300.0,23.249,23.2553,23.2364,23.249,6300.0
2005-08-12 10:50:00,37.0,37.03,37.0,37.02,18200.0,23.249,23.2679,23.249,23.2616,18200.0
2005-08-12 10:55:00,37.02,37.04,37.01,37.03,7500.0,23.2616,23.2741,23.2553,23.2679,7500.0
2005-08-12 11:00:00,37.03,37.04,37.02,37.04,9300.0,23.2679,23.2741,23.2616,23.2741,9300.0
2005-08-12 11:05:00,37.04,37.05,37.01,37.03,11700.0,23.2741,23.2804,23.2553,23.2679,11700.0
2005-08-12 11:10:00,37.04,37.04,37.02,37.04,13700.0,23.2741,23.2741,23.2616,23.2741,13700.0
2005-08-12 11:15:00,37.03,37.04,37.02,37.03,24700.0,23.2679,23.2741,23.2616,23.2679,24700.0
2005-08-12 11:20:00,37.03,37.03,37.01,37.01,43200.0,23.2679,23.2679,23.2553,23.2553,43200.0
2005-08-12 11:25:00,37.01,37.02,37.0,37.01,14000.0,23.2553,23.2616,23.249,23.2553,14000.0
2005-08-12 11:30:00,37.0,37.01,36.99,37.0,35600.0,23.249,23.2553,23.2427,23.249,35600.0
2005-08-12 11:35:00,37.0,37.0,36.99,36.99,10500.0,23.249,23.249,23.2427,23.2427,10500.0
2005-08-12 11:40:00,37.0,37.0,36.94,36.98,15200.0,23.249,23.249,23.2113,23.2364,15200.0
2005-08-12 11:45:00,36.98,36.99,36.95,36.96,43200.0,23.2364,23.2427,23.2176,23.2239,43200.0
2005-08-12 11:50:00,36.95,36.95,36.88,36.88,20000.0,23.2176,23.2176,23.1736,23.1736,20000.0
2005-08-12 11:55:00,36.88,36.88,36.86,36.87,2600.0,23.1736,23.1736,23.161,23.1673,2600.0
2005-08-12 12:00:00,36.87,36.88,36.86,36.86,9100.0,23.1673,23.1736,23.161,23.161,9100.0
2005-08-12 12:05:00,36.87,36.88,36.86,36.86,14100.0,23.1673,23.1736,23.161,23.161,14100.0
2005-08-12 12:10:00,36.87,36.9,36.84,36.89,37100.0,23.1673,23.1862,23.1485,23.1799,37100.0
2005-08-12 12:15:00,36.89,36.9,36.89,36.89,6400.0,23.1799,23.1862,23.1799,23.1799,6400.0
2005-08-12 12:20:00,36.9,36.9,36.89,36.89,1300.0,23.1862,23.1862,23.1799,23.1799,1300.0
2005-08-12 12:25:00,36.9,36.93,36.9,36.92,7700.0,23.1862,23.205,23.1862,23.1987,7700.0
2005-08-12 12:30:00,36.92,36.93,36.91,36.92,4400.0,23.1987,23.205,23.1925,23.1987,4400.0
2005-08-12 12:35:00,36.92,36.92,36.9,36.9,4000.0,23.1987,23.1987,23.1862,23.1862,4000.0
2005-08-12 12:40:00,36.91,36.95,36.89,36.93,24100.0,23.1925,23.2176,23.1799,23.205,24100.0
2005-08-12 12:45:00,36.93,36.96,36.93,36.93,14000.0,23.205,23.2239,23.205,23.205,14000.0
2005-08-12 12:50:00,36.92,36.93,36.92,36.93,11700.0,23.1987,23.205,23.1987,23.205,11700.0
2005-08-12 12:55:00,36.94,36.98,36.94,36.98,13600.0,23.2113,23.2364,23.2113,23.2364,13600.0
2005-08-12 13:00:00,36.98,36.99,36.95,36.96,8900.0,23.2364,23.2427,23.2176,23.2239,8900.0
2005-08-12 13:05:00,36.96,36.99,36.96,36.99,9000.0,23.2239,23.2427,23.2239,23.2427,9000.0
2005-08-12 13:10:00,36.99,37.01,36.99,37.0,38500.0,23.2427,23.2553,23.2427,23.249,38500.0
2005-08-12 13:15:00,37.0,37.03,36.99,37.03,31900.0,23.249,23.2679,23.2427,23.2679,31900.0
2005-08-12 13:20:00,37.03,37.04,37.01,37.02,10800.0,23.2679,23.2741,23.2553,23.2616,10800.0
2005-08-12 13:25:00,37.02,37.03,37.01,37.03,3600.0,23.2616,23.2679,23.2553,23.2679,3600.0
2005-08-12 13:30:00,37.02,37.03,37.02,37.03,30600.0,23.2616,23.2679,23.2616,23.2679,30600.0
2005-08-12 13:35:00,37.02,37.05,37.01,37.01,37800.0,23.2616,23.2804,23.2553,23.2553,37800.0
2005-08-12 13:40:00,37.01,37.02,37.01,37.02,51900.0,23.2553,23.2616,23.2553,23.2616,51900.0
2005-08-12 13:45:00,37.01,37.02,37.01,37.01,16000.0,23.2553,23.2616,23.2553,23.2553,16000.0
2005-08-12 13:50:00,37.01,37.02,37.0,37.01,8400.0,23.2553,23.2616,23.249,23.2553,8400.0
2005-08-12 13:55:00,37.01,37.04,37.01,37.03,21700.0,23.2553,23.2741,23.2553,23.2679,21700.0
2005-08-12 14:00:00,37.04,37.1,37.04,37.09,14800.0,23.2741,23.3118,23.2741,23.3056,14800.0
2005-08-12 14:05:00,37.09,37.1,37.06,37.07,10600.0,23.3056,23.3118,23.2867,23.293,10600.0
2005-08-12 14:10:00,37.07,37.07,37.04,37.04,20500.0,23.293,23.293,23.2741,23.2741,20500.0
2005-08-12 14:15:00,37.04,37.05,37.04,37.04,2600.0,23.2741,23.2804,23.2741,23.2741,2600.0
2005-08-12 14:20:00,37.04,37.11,37.04,37.11,51000.0,23.2741,23.3181,23.2741,23.3181,51000.0
2005-08-12 14:25:00,37.1,37.12,37.1,37.12,32700.0,23.3118,23.3244,23.3118,23.3244,32700.0
2005-08-12 14:30:00,37.11,37.11,37.05,37.08,28500.0,23.3181,23.3181,23.2804,23.2993,28500.0
2005-08-12 14:35:00,37.08,37.1,37.08,37.08,4400.0,23.2993,23.3118,23.2993,23.2993,4400.0
2005-08-12 14:40:00,37.08,37.11,37.07,37.11,12000.0,23.2993,23.3181,23.293,23.3181,12000.0
2005-08-12 14:45:00,37.11,37.12,37.1,37.12,17800.0,23.3181,23.3244,23.3118,23.3244,17800.0
2005-08-12 14:50:00,37.12,37.13,37.11,37.12,3700.0,23.3244,23.3307,23.3181,23.3244,3700.0
2005-08-12 14:55:00,37.13,37.14,37.11,37.11,8800.0,23.3307,23.337,23.3181,23.3181,8800.0
2005-08-12 15:00:00,37.11,37.11,37.09,37.1,15900.0,23.3181,23.3181,23.3056,23.3118,15900.0
2005-08-12 15:05:00,37.1,37.11,37.09,37.1,49100.0,23.3118,23.3181,23.3056,23.3118,49100.0
2005-08-12 15:10:00,37.11,37.13,37.09,37.12,12700.0,23.3181,23.3307,23.3056,23.3244,12700.0
2005-08-12 15:15:00,37.12,37.16,37.1,37.15,22000.0,23.3244,23.3495,23.3118,23.3433,22000.0
2005-08-12 15:20:00,37.15,37.22,37.13,37.15,32000.0,23.3433,23.3872,23.3307,23.3433,32000.0
2005-08-12 15:25:00,37.15,37.19,37.15,37.18,22000.0,23.3433,23.3684,23.3433,23.3621,22000.0
2005-08-12 15:30:00,37.19,37.24,37.18,37.21,22100.0,23.3684,23.3998,23.3621,23.381,22100.0
2005-08-12 15:35:00,37.22,37.25,37.21,37.24,17200.0,23.3872,23.4061,23.381,23.3998,17200.0
2005-08-12 15:40:00,37.25,37.25,37.21,37.23,14600.0,23.4061,23.4061,23.381,23.3935,14600.0
2005-08-12 15:45:00,37.23,37.24,37.13,37.13,78300.0,23.3935,23.3998,23.3307,23.3307,78300.0
2005-08-12 15:50:00,37.12,37.16,37.1,37.13,77600.0,23.3244,23.3495,23.3118,23.3307,77600.0
2005-08-12 15:55:00,37.12,37.13,37.09,37.13,37300.0,23.3244,23.3307,23.3056,23.3307,37300.0
2005-08-15 09:30:00,36.77,36.9,36.71,36.9,77000.0,23.1045,23.1862,23.0668,23.1862,77000.0
2005-08-15 09:35:00,36.9,37.04,36.9,37.02,14600.0,23.1862,23.2741,23.1862,23.2616,14600.0
2005-08-15 09:40:00,37.02,37.04,36.94,36.95,25400.0,23.2616,23.2741,23.2113,23.2176,25400.0
2005-08-15 09:45:00,36.97,36.99,36.91,36.97,17700.0,23.2302,23.2427,23.1925,23.2302,17700.0
2005-08-15 09:50:00,36.96,37.03,36.96,37.03,6400.0,23.2239,23.2679,23.2239,23.2679,6400.0
2005-08-15 09:55:00,37.02,37.03,37.01,37.03,4800.0,23.2616,23.2679,23.2553,23.2679,4800.0
2005-08-15 10:00:00,37.02,37.03,37.0,37.0,21100.0,23.2616,23.2679,23.249,23.249,21100.0
2005-08-15 10:05:00,37.0,37.03,36.99,37.03,40700.0,23.249,23.2679,23.2427,23.2679,40700.0
2005-08-15 10:10:00,37.04,37.04,36.99,37.0,27100.0,23.2741,23.2741,23.2427,23.249,27100.0
2005-08-15 10:15:00,37.0,37.0,36.97,36.98,27500.0,23.249,23.249,23.2302,23.2364,27500.0
2005-08-15 10:20:00,36.95,36.98,36.94,36.95,57500.0,23.2176,23.2364,23.2113,23.2176,57500.0
2005-08-15 10:25:00,36.95,36.99,36.95,36.96,13800.0,23.2176,23.2427,23.2176,23.2239,13800.0
2005-08-15 10:30:00,36.97,36.98,36.96,36.98,16700.0,23.2302,23.2364,23.2239,23.2364,16700.0
2005-08-15 10:35:00,36.97,36.99,36.97,36.99,9400.0,23.2302,23.2427,23.2302,23.2427,9400.0
2005-08-15 10:40:00,36.99,37.0,36.99,36.99,7200.0,23.2427,23.249,23.2427,23.2427,7200.0
2005-08-15 10:45:00,36.99,37.01,36.99,37.01,16600.0,23.2427,23.2553,23.2427,23.2553,16600.0
2005-08-15 10:50:00,37.0,37.02,37.0,37.01,35500.0,23.249,23.2616,23.249,23.2553,35500.0
2005-08-15 10:55:00,37.01,37.01,37.0,37.01,7600.0,23.2553,23.2553,23.249,23.2553,7600.0
2005-08-15 11:00:00,37.01,37.07,37.01,37.06,13800.0,23.2553,23.293,23.2553,23.2867,13800.0
2005-08-15 11:05:00,37.06,37.07,37.05,37.05,4000.0,23.2867,23.293,23.2804,23.2804,4000.0
2005-08-15 11:10:00,37.05,37.06,37.05,37.05,4800.0,23.2804,23.2867,23.2804,23.2804,4800.0
2005-08-15 11:15:00,37.05,37.07,37.05,37.05,3300.0,23.2804,23.293,23.2804,23.2804,3300.0
2005-08-15 11:20:00,37.06,37.06,37.05,37.06,1700.0,23.2867,23.2867,23.2804,23.2867,1700.0
2005-08-15 11:25:00,37.06,37.07,37.05,37.07,30100.0,23.2867,23.293,23.2804,23.293,30100.0
2005-08-15 11:30:00,37.07,37.08,37.05,37.05,21500.0,23.293,23.2993,23.2804,23.2804,21500.0
2005-08-15 11:35:00,37.05,37.07,37.05,37.06,8000.0,23.2804,23.293,23.2804,23.2867,8000.0
2005-08-15 11:40:00,37.05,37.06,37.05,37.05,4000.0,23.2804,23.2867,23.2804,23.2804,4000.0
2005-08-15 11:45:00,37.06,37.08,37.04,37.08,17300.0,23.2867,23.2993,23.2741,23.2993,17300.0
2005-08-15 11:50:00,37.07,37.07,37.04,37.04,28400.0,23.293,23.293,23.2741,23.2741,28400.0
2005-08-15 11:55:00,37.05,37.07,37.05,37.06,9300.0,23.2804,23.293,23.2804,23.2867,9300.0
2005-08-15 12:00:00,37.06,37.07,37.06,37.07,7800.0,23.2867,23.293,23.2867,23.293,7800.0
2005-08-15 12:05:00,37.07,37.07,37.06,37.06,3600.0,23.293,23.293,23.2867,23.2867,3600.0
2005-08-15 12:10:00,37.06,37.07,37.06,37.07,2400.0,23.2867,23.293,23.2867,23.293,2400.0
2005-08-15 12:15:00,37.07,37.12,37.07,37.1,28600.0,23.293,23.3244,23.293,23.3118,28600.0
2005-08-15 12:20:00,37.1,37.1,37.07,37.09,13600.0,23.3118,23.3118,23.293,23.3056,13600.0
2005-08-15 12:25:00,37.08,37.12,37.07,37.1,8100.0,23.2993,23.3244,23.293,23.3118,8100.0
2005-08-15 12:30:00,37.11,37.13,37.11,37.12,16400.0,23.3181,23.3307,23.3181,23.3244,16400.0
2005-08-15 12:35:00,37.12,37.12,37.11,37.11,4200.0,23.3244,23.3244,23.3181,23.3181,4200.0
2005-08-15 12:40:00,37.1,37.13,37.1,37.13,6500.0,23.3118,23.3307,23.3118,23.3307,6500.0
2005-08-15 12:45:00,37.13,37.13,37.1,37.1,26900.0,23.3307,23.3307,23.3118,23.3118,26900.0
2005-08-15 12:50:00,37.1,37.12,37.1,37.12,10100.0,23.3118,23.3244,23.3118,23.3244,10100.0
2005-08-15 12:55:00,37.11,37.13,37.11,37.13,2600.0,23.3181,23.3307,23.3181,23.3307,2600.0
2005-08-15 13:00:00,37.13,37.16,37.13,37.15,9600.0,23.3307,23.3495,23.3307,23.3433,9600.0
2005-08-15 13:05:00,37.14,37.16,37.14,37.15,3700.0,23.337,23.3495,23.337,23.3433,3700.0
2005-08-15 13:10:00,37.15,37.17,37.14,37.17,900.0,23.3433,23.3558,23.337,23.3558,900.0
2005-08-15 13:15:00,37.17,37.2,37.17,37.19,8400.0,23.3558,23.3747,23.3558,23.3684,8400.0
2005-08-15 13:20:00,37.2,37.24,37.2,37.24,36500.0,23.3747,23.3998,23.3747,23.3998,36500.0
2005-08-15 13:25:00,37.23,37.26,37.23,37.24,8300.0,23.3935,23.4124,23.3935,23.3998,8300.0
2005-08-15 13:30:00,37.23,37.23,37.21,37.21,15100.0,23.3935,23.3935,23.381,23.381,15100.0
2005-08-15 13:35:00,37.22,37.22,37.19,37.19,20000.0,23.3872,23.3872,23.3684,23.3684,20000.0
2005-08-15 13:40:00,37.19,37.22,37.19,37.21,11400.0,23.3684,23.3872,23.3684,23.381,11400.0
2005-08-15 13:45:00,37.22,37.24,37.18,37.2,18000.0,23.3872,23.3998,23.3621,23.3747,18000.0
2005-08-15 13:50:00,37.19,37.21,37.19,37.19,9600.0,23.3684,23.381,23.3684,23.3684,9600.0
2005-08-15 13:55:00,37.19,37.19,37.13,37.13,5600.0,23.3684,23.3684,23.3307,23.3307,5600.0
2005-08-15 14:00:00,37.13,37.14,37.12,37.13,5200.0,23.3307,23.337,23.3244,23.3307,5200.0
2005-08-15 14:05:00,37.13,37.13,37.11,37.11,6100.0,23.3307,23.3307,23.3181,23.3181,6100.0
2005-08-15 14:10:00,37.11,37.11,37.06,37.08,44100.0,23.3181,23.3181,23.2867,23.2993,44100.0
2005-08-15 14:15:00,37.09,37.09,37.01,37.01,13400.0,23.3056,23.3056,23.2553,23.2553,13400.0
2005-08-15 14:20:00,37.01,37.05,37.0,37.03,7500.0,23.2553,23.2804,23.249,23.2679,7500.0
2005-08-15 14:25:00,37.03,37.07,37.03,37.07,7500.0,23.2679,23.293,23.2679,23.293,7500.0
2005-08-15 14:30:00,37.07,37.08,37.07,37.07,6400.0,23.293,23.2993,23.293,23.293,6400.0
2005-08-15 14:35:00,37.07,37.1,37.06,37.09,26700.0,23.293,23.3118,23.2867,23.3056,26700.0
2005-08-15 14:40:00,37.08,37.09,37.07,37.09,7100.0,23.2993,23.3056,23.293,23.3056,7100.0
2005-08-15 14:45:00,37.06,37.06,37.03,37.05,15200.0,23.2867,23.2867,23.2679,23.2804,15200.0
2005-08-15 14:50:00,37.05,37.1,37.05,37.07,11400.0,23.2804,23.3118,23.2804,23.293,11400.0
2005-08-15 14:55:00,37.07,37.07,37.05,37.05,8800.0,23.293,23.293,23.2804,23.2804,8800.0
2005-08-15 15:00:00,37.05,37.07,37.01,37.01,53000.0,23.2804,23.293,23.2553,23.2553,53000.0
2005-08-15 15:05:00,37.01,37.02,37.0,37.02,5700.0,23.2553,23.2616,23.249,23.2616,5700.0
2005-08-15 15:10:00,37.02,37.03,37.01,37.01,3300.0,23.2616,23.2679,23.2553,23.2553,3300.0
2005-08-15 15:15:00,37.01,37.02,36.99,37.0,32700.0,23.2553,23.2616,23.2427,23.249,32700.0
2005-08-15 15:20:00,37.01,37.04,37.01,37.04,8300.0,23.2553,23.2741,23.2553,23.2741,8300.0
2005-08-15 15:25:00,37.04,37.04,37.03,37.03,4300.0,23.2741,23.2741,23.2679,23.2679,4300.0
2005-08-15 15:30:00,37.03,37.05,37.02,37.03,27000.0,23.2679,23.2804,23.2616,23.2679,27000.0
2005-08-15 15:35:00,37.02,37.04,37.02,37.03,19600.0,23.2616,23.2741,23.2616,23.2679,19600.0
2005-08-15 15:40:00,37.03,37.11,37.03,37.11,21900.0,23.2679,23.3181,23.2679,23.3181,21900.0
2005-08-15 15:45:00,37.11,37.12,37.09,37.1,17000.0,23.3181,23.3244,23.3056,23.3118,17000.0
2005-08-15 15:50:00,37.09,37.09,37.06,37.08,10500.0,23.3056,23.3056,23.2867,23.2993,10500.0
2005-08-15 15:55:00,37.08,37.08,37.03,37.04,12700.0,23.2993,23.2993,23.2679,23.2741,12700.0
2005-08-16 09:30:00,37.12,37.19,37.12,37.14,57300.0,23.3244,23.3684,23.3244,23.337,57300.0
2005-08-16 09:35:00,37.15,37.17,37.01,37.01,24600.0,23.3433,23.3558,23.2553,23.2553,24600.0
2005-08-16 09:40:00,37.01,37.07,36.96,37.05,13900.0,23.2553,23.293,23.2239,23.2804,13900.0
2005-08-16 09:45:00,37.04,37.04,36.96,36.96,17200.0,23.2741,23.2741,23.2239,23.2239,17200.0
2005-08-16 09:50:00,36.98,37.02,36.96,37.01,18100.0,23.2364,23.2616,23.2239,23.2553,18100.0
2005-08-16 09:55:00,37.02,37.09,37.02,37.05,8500.0,23.2616,23.3056,23.2616,23.2804,8500.0
2005-08-16 10:00:00,37.06,37.16,37.04,37.13,28300.0,23.2867,23.3495,23.2741,23.3307,28300.0
2005-08-16 10:05:00,37.13,37.23,37.11,37.2,16000.0,23.3307,23.3935,23.3181,23.3747,16000.0
2005-08-16 10:10:00,37.21,37.21,37.1,37.1,16000.0,23.381,23.381,23.3118,23.3118,16000.0
2005-08-16 10:15:00,37.11,37.15,37.1,37.11,18600.0,23.3181,23.3433,23.3118,23.3181,18600.0
2005-08-16 10:20:00,37.11,37.13,37.09,37.13,9000.0,23.3181,23.3307,23.3056,23.3307,9000.0
2005-08-16 10:25:00,37.12,37.13,37.11,37.12,6600.0,23.3244,23.3307,23.3181,23.3244,6600.0
2005-08-16 10:30:00,37.12,37.14,37.12,37.12,4700.0,23.3244,23.337,23.3244,23.3244,4700.0
2005-08-16 10:35:00,37.13,37.14,37.12,37.12,4500.0,23.3307,23.337,23.3244,23.3244,4500.0
2005-08-16 10:40:00,37.12,37.13,37.12,37.12,2700.0,23.3244,23.3307,23.3244,23.3244,2700.0
2005-08-16 10:45:00,37.12,37.15,37.11,37.11,24000.0,23.3244,23.3433,23.3181,23.3181,24000.0
2005-08-16 10:50:00,37.11,37.12,37.1,37.1,25700.0,23.3181,23.3244,23.3118,23.3118,25700.0
2005-08-16 10:55:00,37.11,37.11,37.06,37.07,28300.0,23.3181,23.3181,23.2867,23.293,28300.0
2005-08-16 11:00:00,37.08,37.1,37.07,37.1,16000.0,23.2993,23.3118,23.293,23.3118,16000.0
2005-08-16 11:05:00,37.1,37.1,37.09,37.09,5700.0,23.3118,23.3118,23.3056,23.3056,5700.0
2005-08-16 11:10:00,37.09,37.1,37.08,37.09,12700.0,23.3056,23.3118,23.2993,23.3056,12700.0
2005-08-16 11:15:00,37.09,37.12,37.08,37.12,16700.0,23.3056,23.3244,23.2993,23.3244,16700.0
2005-08-16 11:20:00,37.11,37.11,37.09,37.09,11100.0,23.3181,23.3181,23.3056,23.3056,11100.0
2005-08-16 11:25:00,37.08,37.08,37.05,37.06,10800.0,23.2993,23.2993,23.2804,23.2867,10800.0
2005-08-16 11:30:00,37.05,37.06,37.04,37.05,6700.0,23.2804,23.2867,23.2741,23.2804,6700.0
2005-08-16 11:35:00,37.05,37.05,37.04,37.05,5000.0,23.2804,23.2804,23.2741,23.2804,5000.0
2005-08-16 11:40:00,37.05,37.05,37.03,37.03,13100.0,23.2804,23.2804,23.2679,23.2679,13100.0
2005-08-16 11:45:00,37.03,37.04,37.0,37.0,10100.0,23.2679,23.2741,23.249,23.249,10100.0
2005-08-16 11:50:00,37.0,37.03,37.0,37.02,12200.0,23.249,23.2679,23.249,23.2616,12200.0
2005-08-16 11:55:00,37.02,37.05,37.01,37.04,8100.0,23.2616,23.2804,23.2553,23.2741,8100.0
2005-08-16 12:00:00,37.04,37.06,37.02,37.03,182700.0,23.2741,23.2867,23.2616,23.2679,182700.0
2005-08-16 12:05:00,37.03,37.05,36.98,36.99,89500.0,23.2679,23.2804,23.2364,23.2427,89500.0
2005-08-16 12:10:00,37.0,37.01,36.99,37.0,5800.0,23.249,23.2553,23.2427,23.249,5800.0
2005-08-16 12:15:00,37.0,37.02,37.0,37.0,8100.0,23.249,23.2616,23.249,23.249,8100.0
2005-08-16 12:20:00,37.0,37.0,36.95,36.95,17900.0,23.249,23.249,23.2176,23.2176,17900.0
2005-08-16 12:25:00,36.95,36.99,36.95,36.99,8200.0,23.2176,23.2427,23.2176,23.2427,8200.0
2005-08-16 12:30:00,37.0,37.02,37.0,37.0,6400.0,23.249,23.2616,23.249,23.249,6400.0
2005-08-16 12:35:00,37.0,37.01,37.0,37.01,5200.0,23.249,23.2553,23.249,23.2553,5200.0
2005-08-16 12:40:00,37.01,37.02,37.0,37.0,13600.0,23.2553,23.2616,23.249,23.249,13600.0
2005-08-16 12:45:00,37.0,37.01,36.99,37.0,4800.0,23.249,23.2553,23.2427,23.249,4800.0
2005-08-16 12:50:00,37.01,37.01,37.0,37.0,5600.0,23.2553,23.2553,23.249,23.249,5600.0
2005-08-16 12:55:00,37.0,37.03,37.0,37.03,7100.0,23.249,23.2679,23.249,23.2679,7100.0
2005-08-16 13:00:00,37.04,37.05,37.03,37.05,6800.0,23.2741,23.2804,23.2679,23.2804,6800.0
2005-08-16 13:05:00,37.05,37.06,37.04,37.04,38400.0,23.2804,23.2867,23.2741,23.2741,38400.0
2005-08-16 13:10:00,37.04,37.05,37.04,37.05,48100.0,23.2741,23.2804,23.2741,23.2804,48100.0
2005-08-16 13:15:00,37.05,37.05,37.03,37.03,10500.0,23.2804,23.2804,23.2679,23.2679,10500.0
2005-08-16 13:20:00,37.04,37.04,37.03,37.03,3600.0,23.2741,23.2741,23.2679,23.2679,3600.0
2005-08-16 13:25:00,37.03,37.04,37.02,37.02,17100.0,23.2679,23.2741,23.2616,23.2616,17100.0
2005-08-16 13:30:00,37.02,37.04,37.01,37.01,22700.0,23.2616,23.2741,23.2553,23.2553,22700.0
2005-08-16 13:35:00,37.01,37.02,36.99,36.99,27100.0,23.2553,23.2616,23.2427,23.2427,27100.0
2005-08-16 13:40:00,37.0,37.01,36.99,37.01,34500.0,23.249,23.2553,23.2427,23.2553,34500.0
2005-08-16 13:45:00,37.01,37.01,37.0,37.0,2400.0,23.2553,23.2553,23.249,23.249,2400.0
2005-08-16 13:50:00,37.0,37.03,36.99,37.03,12900.0,23.249,23.2679,23.2427,23.2679,12900.0
2005-08-16 13:55:00,37.03,37.03,37.0,37.0,8800.0,23.2679,23.2679,23.249,23.249,8800.0
2005-08-16 14:00:00,37.0,37.02,37.0,37.01,5400.0,23.249,23.2616,23.249,23.2553,5400.0
2005-08-16 14:05:00,37.01,37.01,37.0,37.0,16800.0,23.2553,23.2553,23.249,23.249,16800.0
2005-08-16 14:10:00,37.0,37.01,36.99,36.99,10000.0,23.249,23.2553,23.2427,23.2427,10000.0
2005-08-16 14:15:00,37.0,37.01,36.98,37.0,31200.0,23.249,23.2553,23.2364,23.249,31200.0
2005-08-16 14:20:00,37.0,37.0,36.97,36.97,38900.0,23.249,23.249,23.2302,23.2302,38900.0
2005-08-16 14:25:00,36.97,36.97,36.95,36.95,10300.0,23.2302,23.2302,23.2176,23.2176,10300.0
2005-08-16 14:30:00,36.95,36.98,36.95,36.98,11000.0,23.2176,23.2364,23.2176,23.2364,11000.0
2005-08-16 14:35:00,36.98,37.0,36.98,36.99,46600.0,23.2364,23.249,23.2364,23.2427,46600.0
2005-08-16 14:40:00,37.0,37.02,36.99,37.0,17300.0,23.249,23.2616,23.2427,23.249,17300.0
2005-08-16 14:45:00,37.01,37.01,36.99,36.99,11300.0,23.2553,23.2553,23.2427,23.2427,11300.0
2005-08-16 14:50:00,36.98,36.99,36.97,36.98,7300.0,23.2364,23.2427,23.2302,23.2364,7300.0
2005-08-16 14:55:00,36.97,37.01,36.97,37.01,5200.0,23.2302,23.2553,23.2302,23.2553,5200.0
2005-08-16 15:00:00,36.99,37.0,36.99,36.99,16400.0,23.2427,23.249,23.2427,23.2427,16400.0
2005-08-16 15:05:00,37.0,37.0,36.98,36.98,9000.0,23.249,23.249,23.2364,23.2364,9000.0
2005-08-16 15:10:00,36.99,36.99,36.97,36.97,9800.0,23.2427,23.2427,23.2302,23.2302,9800.0
2005-08-16 15:15:00,36.97,36.98,36.96,36.96,16500.0,23.2302,23.2364,23.2239,23.2239,16500.0
2005-08-16 15:20:00,36.96,36.97,36.86,36.86,42300.0,23.2239,23.2302,23.161,23.161,42300.0
2005-08-16 15:25:00,36.86,36.91,36.86,36.89,23000.0,23.161,23.1925,23.161,23.1799,23000.0
2005-08-16 15:30:00,36.89,36.92,36.88,36.91,25000.0,23.1799,23.1987,23.1736,23.1925,25000.0
2005-08-16 15:35:00,36.91,36.98,36.9,36.92,74700.0,23.1925,23.2364,23.1862,23.1987,74700.0
2005-08-16 15:40:00,36.92,36.93,36.91,36.92,57900.0,23.1987,23.205,23.1925,23.1987,57900.0
2005-08-16 15:45:00,36.92,36.95,36.91,36.93,23100.0,23.1987,23.2176,23.1925,23.205,23100.0
2005-08-16 15:50:00,36.93,36.93,36.85,36.85,119000.0,23.205,23.205,23.1548,23.1548,119000.0
2005-08-16 15:55:00,36.86,36.93,36.84,36.85,33200.0,23.161,23.205,23.1485,23.1548,33200.0
2005-08-17 09:35:00,36.56,36.62,36.52,36.52,35300.0,22.9725,23.0102,22.9474,22.9474,35300.0
2005-08-17 09:40:00,36.52,36.52,36.43,36.52,43600.0,22.9474,22.9474,22.8908,22.9474,43600.0
2005-08-17 09:45:00,36.52,36.78,36.52,36.78,23400.0,22.9474,23.1108,22.9474,23.1108,23400.0
2005-08-17 09:50:00,36.78,36.8,36.54,36.58,28600.0,23.1108,23.1233,22.96,22.9851,28600.0
2005-08-17 09:55:00,36.58,36.64,36.55,36.57,17300.0,22.9851,23.0228,22.9662,22.9788,17300.0
2005-08-17 10:00:00,36.57,36.58,36.49,36.49,15300.0,22.9788,22.9851,22.9285,22.9285,15300.0
2005-08-17 10:05:00,36.5,36.5,36.34,36.37,15200.0,22.9348,22.9348,22.8343,22.8531,15200.0
2005-08-17 10:10:00,36.37,36.39,36.34,36.39,14200.0,22.8531,22.8657,22.8343,22.8657,14200.0
2005-08-17 10:15:00,36.39,36.5,36.38,36.5,18100.0,22.8657,22.9348,22.8594,22.9348,18100.0
2005-08-17 10:20:00,36.49,36.52,36.46,36.52,16100.0,22.9285,22.9474,22.9097,22.9474,16100.0
2005-08-17 10:25:00,36.51,36.52,36.48,36.5,32700.0,22.9411,22.9474,22.9223,22.9348,32700.0
2005-08-17 10:30:00,36.5,36.51,36.34,36.41,22200.0,22.9348,22.9411,22.8343,22.8783,22200.0
2005-08-17 10:35:00,36.41,36.57,36.41,36.57,19700.0,22.8783,22.9788,22.8783,22.9788,19700.0
2005-08-17 10:40:00,36.58,36.7,36.58,36.7,9200.0,22.9851,23.0605,22.9851,23.0605,9200.0
2005-08-17 10:45:00,36.71,36.75,36.71,36.75,6600.0,23.0668,23.0919,23.0668,23.0919,6600.0
2005-08-17 10:50:00,36.73,36.73,36.64,36.65,19300.0,23.0794,23.0794,23.0228,23.0291,19300.0
2005-08-17 10:55:00,36.65,36.65,36.62,36.62,23800.0,23.0291,23.0291,23.0102,23.0102,23800.0
2005-08-17 11:00:00,36.62,36.71,36.62,36.71,20400.0,23.0102,23.0668,23.0102,23.0668,20400.0
2005-08-17 11:05:00,36.7,36.79,36.7,36.76,21200.0,23.0605,23.1171,23.0605,23.0982,21200.0
2005-08-17 11:10:00,36.77,36.79,36.74,36.77,25500.0,23.1045,23.1171,23.0856,23.1045,25500.0
2005-08-17 11:15:00,36.77,36.84,36.77,36.8,10000.0,23.1045,23.1485,23.1045,23.1233,10000.0
2005-08-17 11:20:00,36.8,36.8,36.74,36.74,9000.0,23.1233,23.1233,23.0856,23.0856,9000.0
2005-08-17 11:25:00,36.74,36.74,36.69,36.7,13900.0,23.0856,23.0856,23.0542,23.0605,13900.0
2005-08-17 11:30:00,36.69,36.69,36.64,36.64,36700.0,23.0542,23.0542,23.0228,23.0228,36700.0
2005-08-17 11:35:00,36.64,36.65,36.57,36.58,21000.0,23.0228,23.0291,22.9788,22.9851,21000.0
2005-08-17 11:40:00,36.57,36.59,36.57,36.58,5300.0,22.9788,22.9914,22.9788,22.9851,5300.0
2005-08-17 11:45:00,36.59,36.67,36.59,36.67,7900.0,22.9914,23.0416,22.9914,23.0416,7900.0
2005-08-17 11:50:00,36.67,36.67,36.67,36.67,2400.0,23.0416,23.0416,23.0416,23.0416,2400.0
2005-08-17 11:55:00,36.68,36.73,36.68,36.72,12700.0,23.0479,23.0794,23.0479,23.0731,12700.0
2005-08-17 12:00:00,36.72,36.73,36.64,36.64,11900.0,23.0731,23.0794,23.0228,23.0228,11900.0
2005-08-17 12:05:00,36.64,36.66,36.64,36.65,3900.0,23.0228,23.0354,23.0228,23.0291,3900.0
2005-08-17 12:10:00,36.65,36.65,36.64,36.65,6400.0,23.0291,23.0291,23.0228,23.0291,6400.0
2005-08-17 12:15:00,36.64,36.71,36.64,36.71,15800.0,23.0228,23.0668,23.0228,23.0668,15800.0
2005-08-17 12:20:00,36.71,36.72,36.7,36.71,27800.0,23.0668,23.0731,23.0605,23.0668,27800.0
2005-08-17 12:25:00,36.71,36.72,36.7,36.7,5600.0,23.0668,23.0731,23.0605,23.0605,5600.0
2005-08-17 12:30:00,36.7,36.73,36.69,36.73,11000.0,23.0605,23.0794,23.0542,23.0794,11000.0
2005-08-17 12:35:00,36.73,36.74,36.72,36.73,30100.0,23.0794,23.0856,23.0731,23.0794,30100.0
2005-08-17 12:40:00,36.73,36.73,36.72,36.72,8100.0,23.0794,23.0794,23.0731,23.0731,8100.0
2005-08-17 12:45:00,36.72,36.72,36.69,36.69,4900.0,23.0731,23.0731,23.0542,23.0542,4900.0
2005-08-17 12:50:00,36.69,36.7,36.67,36.68,67800.0,23.0542,23.0605,23.0416,23.0479,67800.0
2005-08-17 12:55:00,36.68,36.7,36.67,36.69,18800.0,23.0479,23.0605,23.0416,23.0542,18800.0
2005-08-17 13:00:00,36.7,36.71,36.69,36.7,24700.0,23.0605,23.0668,23.0542,23.0605,24700.0
2005-08-17 13:05:00,36.7,36.7,36.68,36.69,9100.0,23.0605,23.0605,23.0479,23.0542,9100.0
2005-08-17 13:10:00,36.69,36.7,36.68,36.7,4700.0,23.0542,23.0605,23.0479,23.0605,4700.0
2005-08-17 13:15:00,36.7,36.72,36.69,36.72,8100.0,23.0605,23.0731,23.0542,23.0731,8100.0
2005-08-17 13:20:00,36.72,36.76,36.71,36.73,10400.0,23.0731,23.0982,23.0668,23.0794,10400.0
2005-08-17 13:25:00,36.73,36.75,36.72,36.74,4100.0,23.0794,23.0919,23.0731,23.0856,4100.0
2005-08-17 13:30:00,36.75,36.77,36.74,36.77,30000.0,23.0919,23.1045,23.0856,23.1045,30000.0
2005-08-17 13:35:00,36.76,36.76,36.74,36.74,12800.0,23.0982,23.0982,23.0856,23.0856,12800.0
2005-08-17 13:40:00,36.74,36.75,36.7,36.71,7900.0,23.0856,23.0919,23.0605,23.0668,7900.0
2005-08-17 13:45:00,36.71,36.75,36.7,36.73,31700.0,23.0668,23.0919,23.0605,23.0794,31700.0
2005-08-17 13:50:00,36.74,36.74,36.73,36.73,29600.0,23.0856,23.0856,23.0794,23.0794,29600.0
2005-08-17 13:55:00,36.73,36.73,36.7,36.7,10500.0,23.0794,23.0794,23.0605,23.0605,10500.0
2005-08-17 14:00:00,36.7,36.71,36.66,36.66,8300.0,23.0605,23.0668,23.0354,23.0354,8300.0
2005-08-17 14:05:00,36.68,36.68,36.64,36.64,6200.0,23.0479,23.0479,23.0228,23.0228,6200.0
2005-08-17 14:10:00,36.64,36.65,36.62,36.65,13800.0,23.0228,23.0291,23.0102,23.0291,13800.0
2005-08-17 14:15:00,36.64,36.69,36.64,36.69,11700.0,23.0228,23.0542,23.0228,23.0542,11700.0
2005-08-17 14:20:00,36.68,36.7,36.68,36.69,63200.0,23.0479,23.0605,23.0479,23.0542,63200.0
2005-08-17 14:25:00,36.7,36.72,36.69,36.7,13500.0,23.0605,23.0731,23.0542,23.0605,13500.0
2005-08-17 14:30:00,36.71,36.71,36.67,36.68,12400.0,23.0668,23.0668,23.0416,23.0479,12400.0
2005-08-17 14:35:00,36.68,36.69,36.66,36.69,33500.0,23.0479,23.0542,23.0354,23.0542,33500.0
2005-08-17 14:40:00,36.7,36.7,36.58,36.6,10100.0,23.0605,23.0605,22.9851,22.9977,10100.0
2005-08-17 14:45:00,36.61,36.62,36.61,36.62,4800.0,23.0039,23.0102,23.0039,23.0102,4800.0
2005-08-17 14:50:00,36.62,36.67,36.61,36.66,9200.0,23.0102,23.0416,23.0039,23.0354,9200.0
2005-08-17 14:55:00,36.66,36.66,36.65,36.65,6200.0,23.0354,23.0354,23.0291,23.0291,6200.0
2005-08-17 15:00:00,36.65,36.7,36.62,36.7,16300.0,23.0291,23.0605,23.0102,23.0605,16300.0
2005-08-17 15:05:00,36.7,36.7,36.68,36.7,17400.0,23.0605,23.0605,23.0479,23.0605,17400.0
2005-08-17 15:10:00,36.7,36.7,36.69,36.7,7000.0,23.0605,23.0605,23.0542,23.0605,7000.0
2005-08-17 15:15:00,36.69,36.7,36.69,36.69,11200.0,23.0542,23.0605,23.0542,23.0542,11200.0
2005-08-17 15:20:00,36.69,36.7,36.68,36.69,3600.0,23.0542,23.0605,23.0479,23.0542,3600.0
2005-08-17 15:25:00,36.68,36.69,36.67,36.68,6300.0,23.0479,23.0542,23.0416,23.0479,6300.0
2005-08-17 15:30:00,36.69,36.69,36.66,36.66,19900.0,23.0542,23.0542,23.0354,23.0354,19900.0
2005-08-17 15:35:00,36.66,36.66,36.63,36.65,18800.0,23.0354,23.0354,23.0165,23.0291,18800.0
2005-08-17 15:40:00,36.65,36.68,36.65,36.67,22300.0,23.0291,23.0479,23.0291,23.0416,22300.0
2005-08-17 15:45:00,36.68,36.7,36.67,36.68,30100.0,23.0479,23.0605,23.0416,23.0479,30100.0
2005-08-17 15:50:00,36.68,36.72,36.67,36.72,22000.0,23.0479,23.0731,23.0416,23.0731,22000.0
2005-08-17 15:55:00,36.71,36.72,36.64,36.64,28600.0,23.0668,23.0731,23.0228,23.0228,28600.0
2005-08-18 09:30:00,36.65,36.66,36.61,36.61,16700.0,23.0291,23.0354,23.0039,23.0039,16700.0
2005-08-18 09:35:00,36.62,36.62,36.48,36.54,22000.0,23.0102,23.0102,22.9223,22.96,22000.0
2005-08-18 09:40:00,36.53,36.57,36.5,36.56,24500.0,22.9537,22.9788,22.9348,22.9725,24500.0
2005-08-18 09:45:00,36.56,36.65,36.56,36.64,70100.0,22.9725,23.0291,22.9725,23.0228,70100.0
2005-08-18 09:50:00,36.64,36.64,36.53,36.55,21000.0,23.0228,23.0228,22.9537,22.9662,21000.0
2005-08-18 09:55:00,36.55,36.62,36.55,36.6,25700.0,22.9662,23.0102,22.9662,22.9977,25700.0
2005-08-18 10:00:00,36.61,36.61,36.53,36.55,18400.0,23.0039,23.0039,22.9537,22.9662,18400.0
2005-08-18 10:05:00,36.55,36.55,36.53,36.54,20700.0,22.9662,22.9662,22.9537,22.96,20700.0
2005-08-18 10:10:00,36.54,36.54,36.47,36.48,16900.0,22.96,22.96,22.916,22.9223,16900.0
2005-08-18 10:15:00,36.47,36.47,36.45,36.45,22300.0,22.916,22.916,22.9034,22.9034,22300.0
2005-08-18 10:20:00,36.45,36.51,36.45,36.51,31800.0,22.9034,22.9411,22.9034,22.9411,31800.0
2005-08-18 10:25:00,36.52,36.53,36.51,36.52,34900.0,22.9474,22.9537,22.9411,22.9474,34900.0
2005-08-18 10:30:00,36.52,36.52,36.51,36.52,32500.0,22.9474,22.9474,22.9411,22.9474,32500.0
2005-08-18 10:35:00,36.52,36.52,36.48,36.49,30900.0,22.9474,22.9474,22.9223,22.9285,30900.0
2005-08-18 10:40:00,36.5,36.5,36.48,36.5,36100.0,22.9348,22.9348,22.9223,22.9348,36100.0
2005-08-18 10:45:00,36.48,36.49,36.47,36.48,21000.0,22.9223,22.9285,22.916,22.9223,21000.0
2005-08-18 10:50:00,36.47,36.48,36.42,36.42,16600.0,22.916,22.9223,22.8846,22.8846,16600.0
2005-08-18 10:55:00,36.41,36.43,36.4,36.43,34200.0,22.8783,22.8908,22.872,22.8908,34200.0
2005-08-18 11:00:00,36.43,36.44,36.41,36.42,11100.0,22.8908,22.8971,22.8783,22.8846,11100.0
2005-08-18 11:05:00,36.42,36.44,36.41,36.44,8900.0,22.8846,22.8971,22.8783,22.8971,8900.0
2005-08-18 11:10:00,36.43,36.45,36.43,36.45,5700.0,22.8908,22.9034,22.8908,22.9034,5700.0
2005-08-18 11:15:00,36.44,36.49,36.43,36.49,9600.0,22.8971,22.9285,22.8908,22.9285,9600.0
2005-08-18 11:20:00,36.49,36.49,36.48,36.49,7500.0,22.9285,22.9285,22.9223,22.9285,7500.0
2005-08-18 11:25:00,36.49,36.49,36.48,36.48,4000.0,22.9285,22.9285,22.9223,22.9223,4000.0
2005-08-18 11:30:00,36.48,36.49,36.48,36.49,11200.0,22.9223,22.9285,22.9223,22.9285,11200.0
2005-08-18 11:35:00,36.49,36.49,36.47,36.49,15600.0,22.9285,22.9285,22.916,22.9285,15600.0
2005-08-18 11:40:00,36.48,36.49,36.47,36.47,12200.0,22.9223,22.9285,22.916,22.916,12200.0
2005-08-18 11:45:00,36.49,36.49,36.47,36.48,9100.0,22.9285,22.9285,22.916,22.9223,9100.0
2005-08-18 11:50:00,36.48,36.49,36.48,36.48,5400.0,22.9223,22.9285,22.9223,22.9223,5400.0
2005-08-18 11:55:00,36.48,36.49,36.47,36.47,12300.0,22.9223,22.9285,22.916,22.916,12300.0
2005-08-18 12:00:00,36.48,36.49,36.45,36.45,42300.0,22.9223,22.9285,22.9034,22.9034,42300.0
2005-08-18 12:05:00,36.46,36.48,36.46,36.46,8600.0,22.9097,22.9223,22.9097,22.9097,8600.0
2005-08-18 12:10:00,36.47,36.47,36.44,36.44,239200.0,22.916,22.916,22.8971,22.8971,239200.0
2005-08-18 12:15:00,36.44,36.45,36.43,36.44,10800.0,22.8971,22.9034,22.8908,22.8971,10800.0
2005-08-18 12:20:00,36.44,36.44,36.4,36.4,10300.0,22.8971,22.8971,22.872,22.872,10300.0
2005-08-18 12:25:00,36.41,36.42,36.4,36.42,15200.0,22.8783,22.8846,22.872,22.8846,15200.0
2005-08-18 12:30:00,36.42,36.46,36.42,36.45,10200.0,22.8846,22.9097,22.8846,22.9034,10200.0
2005-08-18 12:35:00,36.45,36.45,36.44,36.45,2600.0,22.9034,22.9034,22.8971,22.9034,2600.0
2005-08-18 12:40:00,36.45,36.45,36.4,36.42,30100.0,22.9034,22.9034,22.872,22.8846,30100.0
2005-08-18 12:45:00,36.42,36.43,36.41,36.42,9500.0,22.8846,22.8908,22.8783,22.8846,9500.0
2005-08-18 12:50:00,36.43,36.43,36.42,36.43,2000.0,22.8908,22.8908,22.8846,22.8908,2000.0
2005-08-18 12:55:00,36.43,36.43,36.43,36.43,1000.0,22.8908,22.8908,22.8908,22.8908,1000.0
2005-08-18 13:00:00,36.43,36.44,36.42,36.44,8200.0,22.8908,22.8971,22.8846,22.8971,8200.0
2005-08-18 13:05:00,36.43,36.43,36.42,36.42,11600.0,22.8908,22.8908,22.8846,22.8846,11600.0
2005-08-18 13:10:00,36.42,36.43,36.41,36.42,3800.0,22.8846,22.8908,22.8783,22.8846,3800.0
2005-08-18 13:15:00,36.43,36.43,36.42,36.42,7400.0,22.8908,22.8908,22.8846,22.8846,7400.0
2005-08-18 13:20:00,36.43,36.44,36.43,36.43,19300.0,22.8908,22.8971,22.8908,22.8908,19300.0
2005-08-18 13:25:00,36.43,36.45,36.42,36.45,52700.0,22.8908,22.9034,22.8846,22.9034,52700.0
2005-08-18 13:30:00,36.45,36.46,36.44,36.46,48000.0,22.9034,22.9097,22.8971,22.9097,48000.0
2005-08-18 13:35:00,36.46,36.46,36.43,36.44,24700.0,22.9097,22.9097,22.8908,22.8971,24700.0
2005-08-18 13:40:00,36.44,36.44,36.43,36.44,6300.0,22.8971,22.8971,22.8908,22.8971,6300.0
2005-08-18 13:45:00,36.44,36.44,36.43,36.44,9300.0,22.8971,22.8971,22.8908,22.8971,9300.0
2005-08-18 13:50:00,36.43,36.44,36.42,36.43,21900.0,22.8908,22.8971,22.8846,22.8908,21900.0
2005-08-18 13:55:00,36.43,36.44,36.43,36.44,35800.0,22.8908,22.8971,22.8908,22.8971,35800.0
2005-08-18 14:00:00,36.43,36.44,36.43,36.44,25800.0,22.8908,22.8971,22.8908,22.8971,25800.0
2005-08-18 14:05:00,36.43,36.44,36.43,36.44,12700.0,22.8908,22.8971,22.8908,22.8971,12700.0
2005-08-18 14:10:00,36.44,36.44,36.43,36.43,61900.0,22.8971,22.8971,22.8908,22.8908,61900.0
2005-08-18 14:15:00,36.43,36.43,36.42,36.42,18200.0,22.8908,22.8908,22.8846,22.8846,18200.0
2005-08-18 14:20:00,36.42,36.43,36.41,36.41,31000.0,22.8846,22.8908,22.8783,22.8783,31000.0
2005-08-18 14:25:00,36.41,36.41,36.38,36.39,96300.0,22.8783,22.8783,22.8594,22.8657,96300.0
2005-08-18 14:30:00,36.39,36.4,36.36,36.4,28400.0,22.8657,22.872,22.8469,22.872,28400.0
2005-08-18 14:35:00,36.4,36.41,36.38,36.4,109200.0,22.872,22.8783,22.8594,22.872,109200.0
2005-08-18 14:40:00,36.4,36.4,36.38,36.38,33000.0,22.872,22.872,22.8594,22.8594,33000.0
2005-08-18 14:45:00,36.37,36.37,36.33,36.37,23900.0,22.8531,22.8531,22.828,22.8531,23900.0
2005-08-18 14:50:00,36.36,36.37,36.36,36.36,7600.0,22.8469,22.8531,22.8469,22.8469,7600.0
2005-08-18 14:55:00,36.36,36.39,36.36,36.39,13900.0,22.8469,22.8657,22.8469,22.8657,13900.0
2005-08-18 15:00:00,36.38,36.38,36.35,36.37,41800.0,22.8594,22.8594,22.8406,22.8531,41800.0
2005-08-18 15:05:00,36.36,36.38,36.36,36.37,11400.0,22.8469,22.8594,22.8469,22.8531,11400.0
2005-08-18 15:10:00,36.38,36.4,36.38,36.39,21800.0,22.8594,22.872,22.8594,22.8657,21800.0
2005-08-18 15:15:00,36.39,36.39,36.37,36.38,26700.0,22.8657,22.8657,22.8531,22.8594,26700.0
2005-08-18 15:20:00,36.38,36.39,36.37,36.38,22500.0,22.8594,22.8657,22.8531,22.8594,22500.0
2005-08-18 15:25:00,36.38,36.4,36.38,36.39,27100.0,22.8594,22.872,22.8594,22.8657,27100.0
2005-08-18 15:30:00,36.39,36.4,36.39,36.39,15300.0,22.8657,22.872,22.8657,22.8657,15300.0
2005-08-18 15:35:00,36.39,36.4,36.39,36.4,33900.0,22.8657,22.872,22.8657,22.872,33900.0
2005-08-18 15:40:00,36.4,36.43,36.4,36.42,75800.0,22.872,22.8908,22.872,22.8846,75800.0
2005-08-18 15:45:00,36.42,36.48,36.42,36.46,83300.0,22.8846,22.9223,22.8846,22.9097,83300.0
2005-08-18 15:50:00,36.47,36.47,36.41,36.41,75600.0,22.916,22.916,22.8783,22.8783,75600.0
2005-08-18 15:55:00,36.41,36.41,36.36,36.36,35400.0,22.8783,22.8783,22.8469,22.8469,35400.0
2005-08-19 09:30:00,36.65,36.65,36.55,36.55,95400.0,23.0291,23.0291,22.9662,22.9662,95400.0
2005-08-19 09:35:00,36.53,36.65,36.5,36.54,283800.0,22.9537,23.0291,22.9348,22.96,283800.0
2005-08-19 09:40:00,36.53,36.55,36.46,36.46,63300.0,22.9537,22.9662,22.9097,22.9097,63300.0
2005-08-19 09:45:00,36.46,36.5,36.46,36.49,13900.0,22.9097,22.9348,22.9097,22.9285,13900.0
2005-08-19 09:50:00,36.48,36.55,36.48,36.54,10900.0,22.9223,22.9662,22.9223,22.96,10900.0
2005-08-19 09:55:00,36.55,36.58,36.54,36.57,50600.0,22.9662,22.9851,22.96,22.9788,50600.0
2005-08-19 10:00:00,36.57,36.64,36.57,36.63,16700.0,22.9788,23.0228,22.9788,23.0165,16700.0
2005-08-19 10:05:00,36.63,36.63,36.6,36.6,36800.0,23.0165,23.0165,22.9977,22.9977,36800.0
2005-08-19 10:10:00,36.61,36.62,36.54,36.54,19400.0,23.0039,23.0102,22.96,22.96,19400.0
2005-08-19 10:15:00,36.54,36.55,36.54,36.54,17000.0,22.96,22.9662,22.96,22.96,17000.0
2005-08-19 10:20:00,36.54,36.55,36.53,36.55,17000.0,22.96,22.9662,22.9537,22.9662,17000.0
2005-08-19 10:25:00,36.55,36.6,36.55,36.6,33800.0,22.9662,22.9977,22.9662,22.9977,33800.0
2005-08-19 10:30:00,36.59,36.6,36.57,36.58,76000.0,22.9914,22.9977,22.9788,22.9851,76000.0
2005-08-19 10:35:00,36.58,36.58,36.57,36.58,17800.0,22.9851,22.9851,22.9788,22.9851,17800.0
2005-08-19 10:40:00,36.57,36.58,36.55,36.56,23200.0,22.9788,22.9851,22.9662,22.9725,23200.0
2005-08-19 10:45:00,36.57,36.57,36.54,36.54,15700.0,22.9788,22.9788,22.96,22.96,15700.0
2005-08-19 10:50:00,36.54,36.56,36.54,36.55,13300.0,22.96,22.9725,22.96,22.9662,13300.0
2005-08-19 10:55:00,36.55,36.56,36.55,36.56,9500.0,22.9662,22.9725,22.9662,22.9725,9500.0
2005-08-19 11:00:00,36.56,36.58,36.55,36.55,10100.0,22.9725,22.9851,22.9662,22.9662,10100.0
2005-08-19 11:05:00,36.56,36.56,36.55,36.56,11000.0,22.9725,22.9725,22.9662,22.9725,11000.0
2005-08-19 11:10:00,36.56,36.56,36.55,36.55,17200.0,22.9725,22.9725,22.9662,22.9662,17200.0
2005-08-19 11:15:00,36.55,36.55,36.54,36.55,7800.0,22.9662,22.9662,22.96,22.9662,7800.0
2005-08-19 11:20:00,36.55,36.57,36.55,36.56,20500.0,22.9662,22.9788,22.9662,22.9725,20500.0
2005-08-19 11:25:00,36.56,36.57,36.55,36.56,8900.0,22.9725,22.9788,22.9662,22.9725,8900.0
2005-08-19 11:30:00,36.56,36.57,36.53,36.55,15800.0,22.9725,22.9788,22.9537,22.9662,15800.0
2005-08-19 11:35:00,36.56,36.57,36.55,36.57,7400.0,22.9725,22.9788,22.9662,22.9788,7400.0
2005-08-19 11:40:00,36.57,36.6,36.57,36.6,19200.0,22.9788,22.9977,22.9788,22.9977,19200.0
2005-08-19 11:45:00,36.6,36.6,36.57,36.58,36600.0,22.9977,22.9977,22.9788,22.9851,36600.0
2005-08-19 11:50:00,36.57,36.59,36.57,36.58,16800.0,22.9788,22.9914,22.9788,22.9851,16800.0
2005-08-19 11:55:00,36.57,36.58,36.56,36.56,4200.0,22.9788,22.9851,22.9725,22.9725,4200.0
2005-08-19 12:00:00,36.56,36.57,36.56,36.56,7800.0,22.9725,22.9788,22.9725,22.9725,7800.0
2005-08-19 12:05:00,36.56,36.57,36.56,36.56,6200.0,22.9725,22.9788,22.9725,22.9725,6200.0
2005-08-19 12:10:00,36.55,36.57,36.55,36.56,51900.0,22.9662,22.9788,22.9662,22.9725,51900.0
2005-08-19 12:15:00,36.57,36.57,36.56,36.56,4700.0,22.9788,22.9788,22.9725,22.9725,4700.0
2005-08-19 12:20:00,36.56,36.57,36.56,36.56,2600.0,22.9725,22.9788,22.9725,22.9725,2600.0
2005-08-19 12:25:00,36.57,36.57,36.56,36.56,12200.0,22.9788,22.9788,22.9725,22.9725,12200.0
2005-08-19 12:30:00,36.56,36.56,36.54,36.55,16500.0,22.9725,22.9725,22.96,22.9662,16500.0
2005-08-19 12:35:00,36.56,36.57,36.55,36.55,8300.0,22.9725,22.9788,22.9662,22.9662,8300.0
2005-08-19 12:40:00,36.56,36.57,36.55,36.57,2700.0,22.9725,22.9788,22.9662,22.9788,2700.0
2005-08-19 12:45:00,36.57,36.57,36.56,36.56,13600.0,22.9788,22.9788,22.9725,22.9725,13600.0
2005-08-19 12:50:00,36.56,36.57,36.56,36.57,7300.0,22.9725,22.9788,22.9725,22.9788,7300.0
2005-08-19 12:55:00,36.56,36.57,36.56,36.57,34300.0,22.9725,22.9788,22.9725,22.9788,34300.0
2005-08-19 13:00:00,36.57,36.57,36.54,36.55,37000.0,22.9788,22.9788,22.96,22.9662,37000.0
2005-08-19 13:05:00,36.55,36.56,36.55,36.55,2600.0,22.9662,22.9725,22.9662,22.9662,2600.0
2005-08-19 13:10:00,36.56,36.56,36.55,36.56,8000.0,22.9725,22.9725,22.9662,22.9725,8000.0
2005-08-19 13:15:00,36.56,36.56,36.48,36.51,17500.0,22.9725,22.9725,22.9223,22.9411,17500.0
2005-08-19 13:20:00,36.52,36.55,36.51,36.54,7500.0,22.9474,22.9662,22.9411,22.96,7500.0
2005-08-19 13:25:00,36.55,36.55,36.54,36.54,2800.0,22.9662,22.9662,22.96,22.96,2800.0
2005-08-19 13:30:00,36.54,36.54,36.52,36.54,8000.0,22.96,22.96,22.9474,22.96,8000.0
2005-08-19 13:35:00,36.54,36.54,36.53,36.53,5600.0,22.96,22.96,22.9537,22.9537,5600.0
2005-08-19 13:40:00,36.53,36.54,36.52,36.54,10600.0,22.9537,22.96,22.9474,22.96,10600.0
2005-08-19 13:45:00,36.54,36.54,36.53,36.54,1800.0,22.96,22.96,22.9537,22.96,1800.0
2005-08-19 13:50:00,36.54,36.54,36.53,36.54,2100.0,22.96,22.96,22.9537,22.96,2100.0
2005-08-19 13:55:00,36.53,36.54,36.53,36.54,5100.0,22.9537,22.96,22.9537,22.96,5100.0
2005-08-19 14:00:00,36.53,36.54,36.53,36.54,2100.0,22.9537,22.96,22.9537,22.96,2100.0
2005-08-19 14:05:00,36.54,36.54,36.54,36.54,5600.0,22.96,22.96,22.96,22.96,5600.0
2005-08-19 14:10:00,36.54,36.55,36.53,36.53,14000.0,22.96,22.9662,22.9537,22.9537,14000.0
2005-08-19 14:15:00,36.53,36.53,36.52,36.53,3400.0,22.9537,22.9537,22.9474,22.9537,3400.0
2005-08-19 14:20:00,36.52,36.54,36.52,36.54,5600.0,22.9474,22.96,22.9474,22.96,5600.0
2005-08-19 14:25:00,36.54,36.54,36.53,36.53,7600.0,22.96,22.96,22.9537,22.9537,7600.0
2005-08-19 14:30:00,36.54,36.55,36.53,36.55,19600.0,22.96,22.9662,22.9537,22.9662,19600.0
2005-08-19 14:35:00,36.54,36.55,36.53,36.53,7200.0,22.96,22.9662,22.9537,22.9537,7200.0
2005-08-19 14:40:00,36.52,36.54,36.5,36.51,41700.0,22.9474,22.96,22.9348,22.9411,41700.0
2005-08-19 14:45:00,36.51,36.53,36.49,36.5,21100.0,22.9411,22.9537,22.9285,22.9348,21100.0
2005-08-19 14:50:00,36.5,36.53,36.49,36.53,17500.0,22.9348,22.9537,22.9285,22.9537,17500.0
2005-08-19 14:55:00,36.53,36.53,36.51,36.53,7600.0,22.9537,22.9537,22.9411,22.9537,7600.0
2005-08-19 15:00:00,36.53,36.53,36.53,36.53,3200.0,22.9537,22.9537,22.9537,22.9537,3200.0
2005-08-19 15:05:00,36.53,36.53,36.5,36.5,10200.0,22.9537,22.9537,22.9348,22.9348,10200.0
2005-08-19 15:10:00,36.5,36.52,36.49,36.51,31400.0,22.9348,22.9474,22.9285,22.9411,31400.0
2005-08-19 15:15:00,36.52,36.54,36.51,36.52,6700.0,22.9474,22.96,22.9411,22.9474,6700.0
2005-08-19 15:20:00,36.52,36.54,36.5,36.54,15600.0,22.9474,22.96,22.9348,22.96,15600.0
2005-08-19 15:25:00,36.53,36.55,36.52,36.55,18300.0,22.9537,22.9662,22.9474,22.9662,18300.0
2005-08-19 15:30:00,36.55,36.55,36.53,36.53,22000.0,22.9662,22.9662,22.9537,22.9537,22000.0
2005-08-19 15:35:00,36.54,36.54,36.53,36.54,12100.0,22.96,22.96,22.9537,22.96,12100.0
2005-08-19 15:40:00,36.53,36.54,36.52,36.53,49300.0,22.9537,22.96,22.9474,22.9537,49300.0
2005-08-19 15:45:00,36.53,36.55,36.52,36.54,27300.0,22.9537,22.9662,22.9474,22.96,27300.0
2005-08-19 15:50:00,36.54,36.54,36.52,36.52,33500.0,22.96,22.96,22.9474,22.9474,33500.0
2005-08-19 15:55:00,36.52,36.54,36.5,36.52,48000.0,22.9474,22.96,22.9348,22.9474,48000.0
2005-08-22 09:30:00,36.63,36.74,36.63,36.74,18900.0,23.0165,23.0856,23.0165,23.0856,18900.0
2005-08-22 09:35:00,36.72,36.72,36.67,36.67,30500.0,23.0731,23.0731,23.0416,23.0416,30500.0
2005-08-22 09:40:00,36.67,36.68,36.6,36.62,26900.0,23.0416,23.0479,22.9977,23.0102,26900.0
2005-08-22 09:45:00,36.63,36.63,36.62,36.63,16400.0,23.0165,23.0165,23.0102,23.0165,16400.0
2005-08-22 09:50:00,36.63,36.63,36.61,36.63,10200.0,23.0165,23.0165,23.0039,23.0165,10200.0
2005-08-22 09:55:00,36.63,36.66,36.63,36.65,26000.0,23.0165,23.0354,23.0165,23.0291,26000.0
2005-08-22 10:00:00,36.65,36.72,36.65,36.72,18700.0,23.0291,23.0731,23.0291,23.0731,18700.0
2005-08-22 10:05:00,36.72,36.74,36.71,36.72,13400.0,23.0731,23.0856,23.0668,23.0731,13400.0
2005-08-22 10:10:00,36.73,36.76,36.71,36.75,18400.0,23.0794,23.0982,23.0668,23.0919,18400.0
2005-08-22 10:15:00,36.75,36.75,36.71,36.74,33100.0,23.0919,23.0919,23.0668,23.0856,33100.0
2005-08-22 10:20:00,36.74,36.75,36.7,36.7,24300.0,23.0856,23.0919,23.0605,23.0605,24300.0
2005-08-22 10:25:00,36.69,36.71,36.68,36.68,5800.0,23.0542,23.0668,23.0479,23.0479,5800.0
2005-08-22 10:30:00,36.69,36.7,36.67,36.67,15000.0,23.0542,23.0605,23.0416,23.0416,15000.0
2005-08-22 10:35:00,36.67,36.67,36.6,36.62,18000.0,23.0416,23.0416,22.9977,23.0102,18000.0
2005-08-22 10:40:00,36.63,36.65,36.61,36.65,19000.0,23.0165,23.0291,23.0039,23.0291,19000.0
2005-08-22 10:45:00,36.65,36.68,36.65,36.68,12400.0,23.0291,23.0479,23.0291,23.0479,12400.0
2005-08-22 10:50:00,36.68,36.72,36.68,36.72,24500.0,23.0479,23.0731,23.0479,23.0731,24500.0
2005-08-22 10:55:00,36.72,36.73,36.71,36.72,9900.0,23.0731,23.0794,23.0668,23.0731,9900.0
2005-08-22 11:00:00,36.72,36.72,36.7,36.71,23500.0,23.0731,23.0731,23.0605,23.0668,23500.0
2005-08-22 11:05:00,36.71,36.71,36.71,36.71,11600.0,23.0668,23.0668,23.0668,23.0668,11600.0
2005-08-22 11:10:00,36.71,36.71,36.69,36.69,21400.0,23.0668,23.0668,23.0542,23.0542,21400.0
2005-08-22 11:15:00,36.69,36.7,36.66,36.69,39500.0,23.0542,23.0605,23.0354,23.0542,39500.0
2005-08-22 11:20:00,36.7,36.73,36.69,36.69,21800.0,23.0605,23.0794,23.0542,23.0542,21800.0
2005-08-22 11:25:00,36.69,36.7,36.67,36.67,19700.0,23.0542,23.0605,23.0416,23.0416,19700.0
2005-08-22 11:30:00,36.67,36.67,36.64,36.65,22100.0,23.0416,23.0416,23.0228,23.0291,22100.0
2005-08-22 11:35:00,36.65,36.65,36.64,36.65,12800.0,23.0291,23.0291,23.0228,23.0291,12800.0
2005-08-22 11:40:00,36.65,36.65,36.64,36.65,7300.0,23.0291,23.0291,23.0228,23.0291,7300.0
2005-08-22 11:45:00,36.65,36.65,36.65,36.65,17100.0,23.0291,23.0291,23.0291,23.0291,17100.0
2005-08-22 11:50:00,36.65,36.65,36.64,36.64,16400.0,23.0291,23.0291,23.0228,23.0228,16400.0
2005-08-22 11:55:00,36.63,36.64,36.62,36.63,12100.0,23.0165,23.0228,23.0102,23.0165,12100.0
2005-08-22 12:00:00,36.63,36.64,36.56,36.57,33100.0,23.0165,23.0228,22.9725,22.9788,33100.0
2005-08-22 12:05:00,36.57,36.58,36.54,36.57,16800.0,22.9788,22.9851,22.96,22.9788,16800.0
2005-08-22 12:10:00,36.57,36.58,36.56,36.57,10500.0,22.9788,22.9851,22.9725,22.9788,10500.0
2005-08-22 12:15:00,36.57,36.58,36.55,36.56,33300.0,22.9788,22.9851,22.9662,22.9725,33300.0
2005-08-22 12:20:00,36.56,36.56,36.54,36.55,7500.0,22.9725,22.9725,22.96,22.9662,7500.0
2005-08-22 12:25:00,36.55,36.55,36.52,36.53,27500.0,22.9662,22.9662,22.9474,22.9537,27500.0
2005-08-22 12:30:00,36.52,36.54,36.51,36.52,21600.0,22.9474,22.96,22.9411,22.9474,21600.0
2005-08-22 12:35:00,36.53,36.54,36.45,36.52,27100.0,22.9537,22.96,22.9034,22.9474,27100.0
2005-08-22 12:40:00,36.53,36.54,36.51,36.53,14600.0,22.9537,22.96,22.9411,22.9537,14600.0
2005-08-22 12:45:00,36.54,36.55,36.54,36.54,7900.0,22.96,22.9662,22.96,22.96,7900.0
2005-08-22 12:50:00,36.55,36.55,36.52,36.53,9700.0,22.9662,22.9662,22.9474,22.9537,9700.0
2005-08-22 12:55:00,36.54,36.54,36.53,36.53,3500.0,22.96,22.96,22.9537,22.9537,3500.0
2005-08-22 13:00:00,36.54,36.56,36.53,36.54,51000.0,22.96,22.9725,22.9537,22.96,51000.0
2005-08-22 13:05:00,36.54,36.55,36.54,36.55,6900.0,22.96,22.9662,22.96,22.9662,6900.0
2005-08-22 13:10:00,36.54,36.55,36.49,36.52,17100.0,22.96,22.9662,22.9285,22.9474,17100.0
2005-08-22 13:15:00,36.52,36.53,36.46,36.49,27900.0,22.9474,22.9537,22.9097,22.9285,27900.0
2005-08-22 13:20:00,36.5,36.51,36.47,36.49,22200.0,22.9348,22.9411,22.916,22.9285,22200.0
2005-08-22 13:25:00,36.49,36.55,36.48,36.54,42400.0,22.9285,22.9662,22.9223,22.96,42400.0
2005-08-22 13:30:00,36.54,36.55,36.53,36.53,26500.0,22.96,22.9662,22.9537,22.9537,26500.0
2005-08-22 13:35:00,36.53,36.55,36.53,36.54,9000.0,22.9537,22.9662,22.9537,22.96,9000.0
2005-08-22 13:40:00,36.54,36.55,36.54,36.55,8400.0,22.96,22.9662,22.96,22.9662,8400.0
2005-08-22 13:45:00,36.55,36.55,36.54,36.55,9700.0,22.9662,22.9662,22.96,22.9662,9700.0
2005-08-22 13:50:00,36.55,36.55,36.54,36.55,7100.0,22.9662,22.9662,22.96,22.9662,7100.0
2005-08-22 13:55:00,36.55,36.61,36.55,36.58,12700.0,22.9662,23.0039,22.9662,22.9851,12700.0
2005-08-22 14:00:00,36.58,36.6,36.54,36.58,15400.0,22.9851,22.9977,22.96,22.9851,15400.0
2005-08-22 14:05:00,36.59,36.61,36.59,36.6,4000.0,22.9914,23.0039,22.9914,22.9977,4000.0
2005-08-22 14:10:00,36.6,36.63,36.59,36.63,12900.0,22.9977,23.0165,22.9914,23.0165,12900.0
2005-08-22 14:15:00,36.63,36.65,36.62,36.62,263300.0,23.0165,23.0291,23.0102,23.0102,263300.0
2005-08-22 14:20:00,36.62,36.64,36.58,36.59,31200.0,23.0102,23.0228,22.9851,22.9914,31200.0
2005-08-22 14:25:00,36.6,36.6,36.59,36.59,7800.0,22.9977,22.9977,22.9914,22.9914,7800.0
2005-08-22 14:30:00,36.6,36.6,36.59,36.59,8000.0,22.9977,22.9977,22.9914,22.9914,8000.0
2005-08-22 14:35:00,36.6,36.6,36.59,36.59,25100.0,22.9977,22.9977,22.9914,22.9914,25100.0
2005-08-22 14:40:00,36.59,36.6,36.59,36.59,5900.0,22.9914,22.9977,22.9914,22.9914,5900.0
2005-08-22 14:45:00,36.6,36.6,36.59,36.6,12500.0,22.9977,22.9977,22.9914,22.9977,12500.0
2005-08-22 14:50:00,36.6,36.6,36.59,36.59,11600.0,22.9977,22.9977,22.9914,22.9914,11600.0
2005-08-22 14:55:00,36.59,36.59,36.57,36.58,16100.0,22.9914,22.9914,22.9788,22.9851,16100.0
2005-08-22 15:00:00,36.58,36.59,36.56,36.59,14300.0,22.9851,22.9914,22.9725,22.9914,14300.0
2005-08-22 15:05:00,36.59,36.59,36.58,36.59,9800.0,22.9914,22.9914,22.9851,22.9914,9800.0
2005-08-22 15:10:00,36.58,36.6,36.56,36.56,58700.0,22.9851,22.9977,22.9725,22.9725,58700.0
2005-08-22 15:15:00,36.57,36.58,36.55,36.57,77800.0,22.9788,22.9851,22.9662,22.9788,77800.0
2005-08-22 15:20:00,36.57,36.58,36.53,36.56,64100.0,22.9788,22.9851,22.9537,22.9725,64100.0
2005-08-22 15:25:00,36.56,36.59,36.54,36.59,40100.0,22.9725,22.9914,22.96,22.9914,40100.0
2005-08-22 15:30:00,36.59,36.59,36.57,36.57,18900.0,22.9914,22.9914,22.9788,22.9788,18900.0
2005-08-22 15:35:00,36.58,36.59,36.57,36.59,31200.0,22.9851,22.9914,22.9788,22.9914,31200.0
2005-08-22 15:40:00,36.59,36.61,36.58,36.59,66500.0,22.9914,23.0039,22.9851,22.9914,66500.0
2005-08-22 15:45:00,36.59,36.63,36.58,36.63,25900.0,22.9914,23.0165,22.9851,23.0165,25900.0
2005-08-22 15:50:00,36.63,36.64,36.59,36.59,19300.0,23.0165,23.0228,22.9914,22.9914,19300.0
2005-08-22 15:55:00,36.6,36.6,36.56,36.58,77000.0,22.9977,22.9977,22.9725,22.9851,77000.0
2005-08-23 09:30:00,36.58,36.58,36.58,36.58,10500.0,22.9851,22.9851,22.9851,22.9851,10500.0
2005-08-23 09:35:00,36.58,36.7,36.57,36.66,15300.0,22.9851,23.0605,22.9788,23.0354,15300.0
2005-08-23 09:40:00,36.66,36.67,36.57,36.59,17700.0,23.0354,23.0416,22.9788,22.9914,17700.0
2005-08-23 09:45:00,36.63,36.75,36.63,36.64,36700.0,23.0165,23.0919,23.0165,23.0228,36700.0
2005-08-23 09:50:00,36.62,36.65,36.57,36.63,54000.0,23.0102,23.0291,22.9788,23.0165,54000.0
2005-08-23 09:55:00,36.64,36.64,36.56,36.58,37400.0,23.0228,23.0228,22.9725,22.9851,37400.0
2005-08-23 10:00:00,36.58,36.59,36.57,36.58,15800.0,22.9851,22.9914,22.9788,22.9851,15800.0
2005-08-23 10:05:00,36.58,36.6,36.58,36.6,31400.0,22.9851,22.9977,22.9851,22.9977,31400.0
2005-08-23 10:10:00,36.59,36.59,36.57,36.58,22000.0,22.9914,22.9914,22.9788,22.9851,22000.0
2005-08-23 10:15:00,36.58,36.58,36.55,36.55,21200.0,22.9851,22.9851,22.9662,22.9662,21200.0
2005-08-23 10:20:00,36.55,36.6,36.54,36.6,28100.0,22.9662,22.9977,22.96,22.9977,28100.0
2005-08-23 10:25:00,36.6,36.6,36.57,36.58,15200.0,22.9977,22.9977,22.9788,22.9851,15200.0
2005-08-23 10:30:00,36.58,36.6,36.57,36.6,12800.0,22.9851,22.9977,22.9788,22.9977,12800.0
2005-08-23 10:35:00,36.6,36.61,36.54,36.54,28400.0,22.9977,23.0039,22.96,22.96,28400.0
2005-08-23 10:40:00,36.54,36.59,36.54,36.59,41100.0,22.96,22.9914,22.96,22.9914,41100.0
2005-08-23 10:45:00,36.59,36.6,36.56,36.6,32500.0,22.9914,22.9977,22.9725,22.9977,32500.0
2005-08-23 10:50:00,36.59,36.6,36.58,36.6,12800.0,22.9914,22.9977,22.9851,22.9977,12800.0
2005-08-23 10:55:00,36.59,36.6,36.58,36.6,14100.0,22.9914,22.9977,22.9851,22.9977,14100.0
2005-08-23 11:00:00,36.59,36.59,36.58,36.59,8800.0,22.9914,22.9914,22.9851,22.9914,8800.0
2005-08-23 11:05:00,36.59,36.59,36.54,36.54,27000.0,22.9914,22.9914,22.96,22.96,27000.0
2005-08-23 11:10:00,36.54,36.55,36.53,36.54,11000.0,22.96,22.9662,22.9537,22.96,11000.0
2005-08-23 11:15:00,36.55,36.55,36.54,36.55,7500.0,22.9662,22.9662,22.96,22.9662,7500.0
2005-08-23 11:20:00,36.54,36.55,36.54,36.55,35100.0,22.96,22.9662,22.96,22.9662,35100.0
2005-08-23 11:25:00,36.54,36.55,36.54,36.54,7300.0,22.96,22.9662,22.96,22.96,7300.0
2005-08-23 11:30:00,36.54,36.55,36.53,36.54,14100.0,22.96,22.9662,22.9537,22.96,14100.0
2005-08-23 11:35:00,36.54,36.54,36.52,36.54,21800.0,22.96,22.96,22.9474,22.96,21800.0
2005-08-23 11:40:00,36.54,36.56,36.54,36.54,36400.0,22.96,22.9725,22.96,22.96,36400.0
2005-08-23 11:45:00,36.54,36.55,36.51,36.52,7100.0,22.96,22.9662,22.9411,22.9474,7100.0
2005-08-23 11:50:00,36.52,36.54,36.52,36.53,2000.0,22.9474,22.96,22.9474,22.9537,2000.0
2005-08-23 11:55:00,36.54,36.54,36.53,36.53,2000.0,22.96,22.96,22.9537,22.9537,2000.0
2005-08-23 12:00:00,36.54,36.54,36.51,36.52,12700.0,22.96,22.96,22.9411,22.9474,12700.0
2005-08-23 12:05:00,36.51,36.54,36.51,36.54,4500.0,22.9411,22.96,22.9411,22.96,4500.0
2005-08-23 12:10:00,36.53,36.53,36.5,36.51,24700.0,22.9537,22.9537,22.9348,22.9411,24700.0
2005-08-23 12:15:00,36.51,36.52,36.5,36.5,56400.0,22.9411,22.9474,22.9348,22.9348,56400.0
2005-08-23 12:20:00,36.51,36.52,36.5,36.5,26400.0,22.9411,22.9474,22.9348,22.9348,26400.0
2005-08-23 12:25:00,36.51,36.53,36.47,36.48,18000.0,22.9411,22.9537,22.916,22.9223,18000.0
2005-08-23 12:30:00,36.47,36.48,36.46,36.47,8600.0,22.916,22.9223,22.9097,22.916,8600.0
2005-08-23 12:35:00,36.48,36.48,36.47,36.48,5800.0,22.9223,22.9223,22.916,22.9223,5800.0
2005-08-23 12:40:00,36.47,36.48,36.47,36.47,12900.0,22.916,22.9223,22.916,22.916,12900.0
2005-08-23 12:45:00,36.47,36.48,36.47,36.48,6100.0,22.916,22.9223,22.916,22.9223,6100.0
2005-08-23 12:50:00,36.48,36.48,36.47,36.48,27600.0,22.9223,22.9223,22.916,22.9223,27600.0
2005-08-23 12:55:00,36.48,36.48,36.47,36.47,14000.0,22.9223,22.9223,22.916,22.916,14000.0
2005-08-23 13:00:00,36.47,36.5,36.47,36.48,46000.0,22.916,22.9348,22.916,22.9223,46000.0
2005-08-23 13:05:00,36.49,36.49,36.47,36.47,6400.0,22.9285,22.9285,22.916,22.916,6400.0
2005-08-23 13:10:00,36.48,36.49,36.47,36.47,13500.0,22.9223,22.9285,22.916,22.916,13500.0
2005-08-23 13:15:00,36.46,36.46,36.42,36.42,19800.0,22.9097,22.9097,22.8846,22.8846,19800.0
2005-08-23 13:20:00,36.42,36.45,36.42,36.45,4100.0,22.8846,22.9034,22.8846,22.9034,4100.0
2005-08-23 13:25:00,36.46,36.46,36.44,36.45,2800.0,22.9097,22.9097,22.8971,22.9034,2800.0
2005-08-23 13:30:00,36.44,36.47,36.44,36.47,20900.0,22.8971,22.916,22.8971,22.916,20900.0
2005-08-23 13:35:00,36.47,36.47,36.47,36.47,6500.0,22.916,22.916,22.916,22.916,6500.0
2005-08-23 13:40:00,36.47,36.5,36.45,36.5,15600.0,22.916,22.9348,22.9034,22.9348,15600.0
2005-08-23 13:45:00,36.5,36.5,36.48,36.5,10200.0,22.9348,22.9348,22.9223,22.9348,10200.0
2005-08-23 13:50:00,36.5,36.5,36.46,36.46,26600.0,22.9348,22.9348,22.9097,22.9097,26600.0
2005-08-23 13:55:00,36.46,36.48,36.46,36.48,8100.0,22.9097,22.9223,22.9097,22.9223,8100.0
2005-08-23 14:00:00,36.48,36.48,36.46,36.48,6000.0,22.9223,22.9223,22.9097,22.9223,6000.0
2005-08-23 14:05:00,36.48,36.5,36.48,36.49,4700.0,22.9223,22.9348,22.9223,22.9285,4700.0
2005-08-23 14:10:00,36.48,36.52,36.48,36.52,31500.0,22.9223,22.9474,22.9223,22.9474,31500.0
2005-08-23 14:15:00,36.52,36.55,36.52,36.55,13000.0,22.9474,22.9662,22.9474,22.9662,13000.0
2005-08-23 14:20:00,36.55,36.6,36.54,36.59,46600.0,22.9662,22.9977,22.96,22.9914,46600.0
2005-08-23 14:25:00,36.6,36.6,36.54,36.56,28900.0,22.9977,22.9977,22.96,22.9725,28900.0
2005-08-23 14:30:00,36.56,36.58,36.56,36.58,21600.0,22.9725,22.9851,22.9725,22.9851,21600.0
2005-08-23 14:35:00,36.58,36.58,36.54,36.57,50100.0,22.9851,22.9851,22.96,22.9788,50100.0
2005-08-23 14:40:00,36.57,36.58,36.54,36.58,27700.0,22.9788,22.9851,22.96,22.9851,27700.0
2005-08-23 14:45:00,36.57,36.6,36.57,36.58,6300.0,22.9788,22.9977,22.9788,22.9851,6300.0
2005-08-23 14:50:00,36.59,36.6,36.58,36.59,38200.0,22.9914,22.9977,22.9851,22.9914,38200.0
2005-08-23 14:55:00,36.59,36.59,36.58,36.59,29600.0,22.9914,22.9914,22.9851,22.9914,29600.0
2005-08-23 15:00:00,36.6,36.63,36.59,36.63,60700.0,22.9977,23.0165,22.9914,23.0165,60700.0
2005-08-23 15:05:00,36.63,36.63,36.59,36.59,19500.0,23.0165,23.0165,22.9914,22.9914,19500.0
2005-08-23 15:10:00,36.59,36.63,36.59,36.63,8600.0,22.9914,23.0165,22.9914,23.0165,8600.0
2005-08-23 15:15:00,36.65,36.65,36.59,36.61,8800.0,23.0291,23.0291,22.9914,23.0039,8800.0
2005-08-23 15:20:00,36.6,36.64,36.6,36.64,8400.0,22.9977,23.0228,22.9977,23.0228,8400.0
2005-08-23 15:25:00,36.65,36.67,36.63,36.67,10100.0,23.0291,23.0416,23.0165,23.0416,10100.0
2005-08-23 15:30:00,36.67,36.67,36.63,36.63,13600.0,23.0416,23.0416,23.0165,23.0165,13600.0
2005-08-23 15:35:00,36.63,36.66,36.63,36.65,9300.0,23.0165,23.0354,23.0165,23.0291,9300.0
2005-08-23 15:40:00,36.66,36.66,36.64,36.66,29900.0,23.0354,23.0354,23.0228,23.0354,29900.0
2005-08-23 15:45:00,36.66,36.69,36.66,36.68,26500.0,23.0354,23.0542,23.0354,23.0479,26500.0
2005-08-23 15:50:00,36.69,36.7,36.68,36.69,20600.0,23.0542,23.0605,23.0479,23.0542,20600.0
2005-08-23 15:55:00,36.7,36.7,36.65,36.66,35800.0,23.0605,23.0605,23.0291,23.0354,35800.0
2005-08-24 09:30:00,36.7,36.72,36.69,36.69,14400.0,23.0605,23.0731,23.0542,23.0542,14400.0
2005-08-24 09:35:00,36.7,36.72,36.69,36.7,22300.0,23.0605,23.0731,23.0542,23.0605,22300.0
2005-08-24 09:40:00,36.71,36.72,36.67,36.72,24600.0,23.0668,23.0731,23.0416,23.0731,24600.0
2005-08-24 09:45:00,36.73,36.79,36.72,36.78,35900.0,23.0794,23.1171,23.0731,23.1108,35900.0
2005-08-24 09:50:00,36.78,36.94,36.78,36.94,16600.0,23.1108,23.2113,23.1108,23.2113,16600.0
2005-08-24 09:55:00,36.94,36.98,36.94,36.96,17100.0,23.2113,23.2364,23.2113,23.2239,17100.0
2005-08-24 10:00:00,36.96,37.01,36.93,37.01,50400.0,23.2239,23.2553,23.205,23.2553,50400.0
2005-08-24 10:05:00,37.01,37.08,37.01,37.07,43000.0,23.2553,23.2993,23.2553,23.293,43000.0
2005-08-24 10:10:00,37.08,37.15,37.06,37.1,41300.0,23.2993,23.3433,23.2867,23.3118,41300.0
2005-08-24 10:15:00,37.11,37.11,37.07,37.08,312900.0,23.3181,23.3181,23.293,23.2993,312900.0
2005-08-24 10:20:00,37.08,37.1,37.06,37.08,16800.0,23.2993,23.3118,23.2867,23.2993,16800.0
2005-08-24 10:25:00,37.1,37.12,37.09,37.1,29000.0,23.3118,23.3244,23.3056,23.3118,29000.0
2005-08-24 10:30:00,37.1,37.19,37.1,37.18,31800.0,23.3118,23.3684,23.3118,23.3621,31800.0
2005-08-24 10:35:00,37.18,37.22,37.18,37.22,10800.0,23.3621,23.3872,23.3621,23.3872,10800.0
2005-08-24 10:40:00,37.22,37.24,37.21,37.22,29300.0,23.3872,23.3998,23.381,23.3872,29300.0
2005-08-24 10:45:00,37.22,37.34,37.22,37.31,61900.0,23.3872,23.4626,23.3872,23.4438,61900.0
2005-08-24 10:50:00,37.32,37.38,37.1,37.31,51500.0,23.4501,23.4878,23.3118,23.4438,51500.0
2005-08-24 10:55:00,37.31,37.33,37.29,37.3,27500.0,23.4438,23.4564,23.4312,23.4375,27500.0
2005-08-24 11:00:00,37.31,37.31,37.26,37.27,25500.0,23.4438,23.4438,23.4124,23.4187,25500.0
2005-08-24 11:05:00,37.26,37.27,37.16,37.16,24500.0,23.4124,23.4187,23.3495,23.3495,24500.0
2005-08-24 11:10:00,37.16,37.18,37.12,37.12,22400.0,23.3495,23.3621,23.3244,23.3244,22400.0
2005-08-24 11:15:00,37.14,37.16,37.12,37.16,19200.0,23.337,23.3495,23.3244,23.3495,19200.0
2005-08-24 11:20:00,37.16,37.21,37.16,37.21,23600.0,23.3495,23.381,23.3495,23.381,23600.0
2005-08-24 11:25:00,37.21,37.23,37.21,37.23,12400.0,23.381,23.3935,23.381,23.3935,12400.0
2005-08-24 11:30:00,37.23,37.24,37.21,37.22,13100.0,23.3935,23.3998,23.381,23.3872,13100.0
2005-08-24 11:35:00,37.22,37.22,37.16,37.16,16700.0,23.3872,23.3872,23.3495,23.3495,16700.0
2005-08-24 11:40:00,37.16,37.17,37.14,37.14,15000.0,23.3495,23.3558,23.337,23.337,15000.0
2005-08-24 11:45:00,37.14,37.16,37.14,37.14,11000.0,23.337,23.3495,23.337,23.337,11000.0
2005-08-24 11:50:00,37.14,37.16,37.13,37.13,15100.0,23.337,23.3495,23.3307,23.3307,15100.0
2005-08-24 11:55:00,37.14,37.2,37.13,37.16,12600.0,23.337,23.3747,23.3307,23.3495,12600.0
2005-08-24 12:00:00,37.16,37.16,37.14,37.16,9800.0,23.3495,23.3495,23.337,23.3495,9800.0
2005-08-24 12:05:00,37.15,37.16,37.12,37.14,19400.0,23.3433,23.3495,23.3244,23.337,19400.0
2005-08-24 12:10:00,37.14,37.14,37.1,37.12,22800.0,23.337,23.337,23.3118,23.3244,22800.0
2005-08-24 12:15:00,37.11,37.12,37.1,37.1,13700.0,23.3181,23.3244,23.3118,23.3118,13700.0
2005-08-24 12:20:00,37.1,37.13,37.1,37.12,7400.0,23.3118,23.3307,23.3118,23.3244,7400.0
2005-08-24 12:25:00,37.12,37.23,37.12,37.23,14100.0,23.3244,23.3935,23.3244,23.3935,14100.0
2005-08-24 12:30:00,37.23,37.24,37.19,37.2,16400.0,23.3935,23.3998,23.3684,23.3747,16400.0
2005-08-24 12:35:00,37.2,37.21,37.2,37.2,6900.0,23.3747,23.381,23.3747,23.3747,6900.0
2005-08-24 12:40:00,37.19,37.2,37.18,37.18,4900.0,23.3684,23.3747,23.3621,23.3621,4900.0
2005-08-24 12:45:00,37.19,37.21,37.18,37.2,6400.0,23.3684,23.381,23.3621,23.3747,6400.0
2005-08-24 12:50:00,37.19,37.25,37.18,37.25,20900.0,23.3684,23.4061,23.3621,23.4061,20900.0
2005-08-24 12:55:00,37.25,37.25,37.22,37.24,6000.0,23.4061,23.4061,23.3872,23.3998,6000.0
2005-08-24 13:00:00,37.24,37.26,37.23,37.23,16400.0,23.3998,23.4124,23.3935,23.3935,16400.0
2005-08-24 13:05:00,37.23,37.26,37.22,37.24,9200.0,23.3935,23.4124,23.3872,23.3998,9200.0
2005-08-24 13:10:00,37.24,37.24,37.21,37.22,16200.0,23.3998,23.3998,23.381,23.3872,16200.0
2005-08-24 13:15:00,37.22,37.23,37.18,37.18,9100.0,23.3872,23.3935,23.3621,23.3621,9100.0
2005-08-24 13:20:00,37.19,37.2,37.15,37.2,10500.0,23.3684,23.3747,23.3433,23.3747,10500.0
2005-08-24 13:25:00,37.2,37.21,37.19,37.19,6800.0,23.3747,23.381,23.3684,23.3684,6800.0
2005-08-24 13:30:00,37.19,37.22,37.19,37.21,8700.0,23.3684,23.3872,23.3684,23.381,8700.0
2005-08-24 13:35:00,37.21,37.21,37.2,37.21,3700.0,23.381,23.381,23.3747,23.381,3700.0
2005-08-24 13:40:00,37.2,37.2,37.15,37.17,15900.0,23.3747,23.3747,23.3433,23.3558,15900.0
2005-08-24 13:45:00,37.17,37.19,37.17,37.18,3600.0,23.3558,23.3684,23.3558,23.3621,3600.0
2005-08-24 13:50:00,37.18,37.18,37.13,37.14,10600.0,23.3621,23.3621,23.3307,23.337,10600.0
2005-08-24 13:55:00,37.14,37.17,37.13,37.17,9000.0,23.337,23.3558,23.3307,23.3558,9000.0
2005-08-24 14:00:00,37.16,37.17,37.12,37.12,12300.0,23.3495,23.3558,23.3244,23.3244,12300.0
2005-08-24 14:05:00,37.13,37.14,37.1,37.14,6100.0,23.3307,23.337,23.3118,23.337,6100.0
2005-08-24 14:10:00,37.14,37.16,37.14,37.16,2100.0,23.337,23.3495,23.337,23.3495,2100.0
2005-08-24 14:15:00,37.16,37.16,37.12,37.14,31100.0,23.3495,23.3495,23.3244,23.337,31100.0
2005-08-24 14:20:00,37.14,37.15,37.11,37.14,20500.0,23.337,23.3433,23.3181,23.337,20500.0
2005-08-24 14:25:00,37.14,37.14,37.11,37.11,37000.0,23.337,23.337,23.3181,23.3181,37000.0
2005-08-24 14:30:00,37.11,37.12,37.05,37.06,14000.0,23.3181,23.3244,23.2804,23.2867,14000.0
2005-08-24 14:35:00,37.06,37.08,37.05,37.07,8300.0,23.2867,23.2993,23.2804,23.293,8300.0
2005-08-24 14:40:00,37.07,37.08,37.05,37.06,8500.0,23.293,23.2993,23.2804,23.2867,8500.0
2005-08-24 14:45:00,37.07,37.07,37.05,37.06,25000.0,23.293,23.293,23.2804,23.2867,25000.0
2005-08-24 14:50:00,37.05,37.06,37.02,37.04,14400.0,23.2804,23.2867,23.2616,23.2741,14400.0
2005-08-24 14:55:00,37.03,37.06,37.02,37.03,11500.0,23.2679,23.2867,23.2616,23.2679,11500.0
2005-08-24 15:00:00,37.02,37.03,36.91,36.94,15500.0,23.2616,23.2679,23.1925,23.2113,15500.0
2005-08-24 15:05:00,36.93,36.97,36.9,36.91,16100.0,23.205,23.2302,23.1862,23.1925,16100.0
2005-08-24 15:10:00,36.91,36.91,36.83,36.85,18500.0,23.1925,23.1925,23.1422,23.1548,18500.0
2005-08-24 15:15:00,36.84,36.86,36.81,36.84,32500.0,23.1485,23.161,23.1296,23.1485,32500.0
2005-08-24 15:20:00,36.86,36.92,36.86,36.91,10500.0,23.161,23.1987,23.161,23.1925,10500.0
2005-08-24 15:25:00,36.91,36.93,36.9,36.93,13400.0,23.1925,23.205,23.1862,23.205,13400.0
2005-08-24 15:30:00,36.92,36.93,36.9,36.91,26500.0,23.1987,23.205,23.1862,23.1925,26500.0
2005-08-24 15:35:00,36.92,36.95,36.9,36.95,26200.0,23.1987,23.2176,23.1862,23.2176,26200.0
2005-08-24 15:40:00,36.95,36.97,36.94,36.95,18500.0,23.2176,23.2302,23.2113,23.2176,18500.0
2005-08-24 15:45:00,36.95,36.98,36.87,36.87,54900.0,23.2176,23.2364,23.1673,23.1673,54900.0
2005-08-24 15:50:00,36.88,36.9,36.86,36.86,21100.0,23.1736,23.1862,23.161,23.161,21100.0
2005-08-24 15:55:00,36.87,36.87,36.81,36.83,48600.0,23.1673,23.1673,23.1296,23.1422,48600.0
2005-08-25 09:30:00,36.95,37.0,36.9,37.0,19100.0,23.2176,23.249,23.1862,23.249,19100.0
2005-08-25 09:35:00,36.95,36.97,36.86,36.91,15000.0,23.2176,23.2302,23.161,23.1925,15000.0
2005-08-25 09:40:00,36.91,36.99,36.91,36.98,11300.0,23.1925,23.2427,23.1925,23.2364,11300.0
2005-08-25 09:45:00,36.99,37.0,36.95,36.95,10900.0,23.2427,23.249,23.2176,23.2176,10900.0
2005-08-25 09:50:00,36.94,36.99,36.9,36.91,63400.0,23.2113,23.2427,23.1862,23.1925,63400.0
2005-08-25 09:55:00,36.92,36.94,36.91,36.93,8600.0,23.1987,23.2113,23.1925,23.205,8600.0
2005-08-25 10:00:00,36.93,36.95,36.93,36.94,3400.0,23.205,23.2176,23.205,23.2113,3400.0
2005-08-25 10:05:00,36.95,36.98,36.94,36.98,13700.0,23.2176,23.2364,23.2113,23.2364,13700.0
2005-08-25 10:10:00,36.98,37.06,36.98,37.02,40100.0,23.2364,23.2867,23.2364,23.2616,40100.0
2005-08-25 10:15:00,37.01,37.02,36.99,37.02,10600.0,23.2553,23.2616,23.2427,23.2616,10600.0
2005-08-25 10:20:00,37.02,37.04,37.01,37.03,11600.0,23.2616,23.2741,23.2553,23.2679,11600.0
2005-08-25 10:25:00,37.03,37.03,37.01,37.02,12300.0,23.2679,23.2679,23.2553,23.2616,12300.0
2005-08-25 10:30:00,37.02,37.03,36.99,36.99,18200.0,23.2616,23.2679,23.2427,23.2427,18200.0
2005-08-25 10:35:00,36.99,36.99,36.93,36.93,7800.0,23.2427,23.2427,23.205,23.205,7800.0
2005-08-25 10:40:00,36.92,36.95,36.92,36.94,13400.0,23.1987,23.2176,23.1987,23.2113,13400.0
2005-08-25 10:45:00,36.94,36.94,36.87,36.87,14500.0,23.2113,23.2113,23.1673,23.1673,14500.0
2005-08-25 10:50:00,36.87,36.93,36.87,36.93,25200.0,23.1673,23.205,23.1673,23.205,25200.0
2005-08-25 10:55:00,36.93,36.95,36.92,36.94,16500.0,23.205,23.2176,23.1987,23.2113,16500.0
2005-08-25 11:00:00,36.95,36.95,36.94,36.95,15100.0,23.2176,23.2176,23.2113,23.2176,15100.0
2005-08-25 11:05:00,36.95,36.95,36.93,36.93,15800.0,23.2176,23.2176,23.205,23.205,15800.0
2005-08-25 11:10:00,36.92,36.92,36.9,36.9,11100.0,23.1987,23.1987,23.1862,23.1862,11100.0
2005-08-25 11:15:00,36.9,36.92,36.9,36.91,9800.0,23.1862,23.1987,23.1862,23.1925,9800.0
2005-08-25 11:20:00,36.91,36.94,36.91,36.93,53600.0,23.1925,23.2113,23.1925,23.205,53600.0
2005-08-25 11:25:00,36.93,36.95,36.93,36.95,28100.0,23.205,23.2176,23.205,23.2176,28100.0
2005-08-25 11:30:00,36.95,36.96,36.94,36.95,22300.0,23.2176,23.2239,23.2113,23.2176,22300.0
2005-08-25 11:35:00,36.95,36.96,36.94,36.94,7800.0,23.2176,23.2239,23.2113,23.2113,7800.0
2005-08-25 11:40:00,36.94,36.96,36.93,36.95,11400.0,23.2113,23.2239,23.205,23.2176,11400.0
2005-08-25 11:45:00,36.95,36.96,36.94,36.96,8400.0,23.2176,23.2239,23.2113,23.2239,8400.0
2005-08-25 11:50:00,36.96,37.02,36.96,37.02,45700.0,23.2239,23.2616,23.2239,23.2616,45700.0
2005-08-25 11:55:00,37.01,37.02,37.01,37.02,9800.0,23.2553,23.2616,23.2553,23.2616,9800.0
2005-08-25 12:00:00,37.02,37.03,37.01,37.01,12200.0,23.2616,23.2679,23.2553,23.2553,12200.0
2005-08-25 12:05:00,37.02,37.03,37.01,37.03,11900.0,23.2616,23.2679,23.2553,23.2679,11900.0
2005-08-25 12:10:00,37.02,37.05,37.02,37.05,11600.0,23.2616,23.2804,23.2616,23.2804,11600.0
2005-08-25 12:15:00,37.05,37.05,37.01,37.02,19300.0,23.2804,23.2804,23.2553,23.2616,19300.0
2005-08-25 12:20:00,37.01,37.03,36.99,37.0,21200.0,23.2553,23.2679,23.2427,23.249,21200.0
2005-08-25 12:25:00,37.01,37.01,37.0,37.0,6800.0,23.2553,23.2553,23.249,23.249,6800.0
2005-08-25 12:30:00,37.0,37.01,37.0,37.01,4800.0,23.249,23.2553,23.249,23.2553,4800.0
2005-08-25 12:35:00,37.0,37.01,36.99,36.99,13800.0,23.249,23.2553,23.2427,23.2427,13800.0
2005-08-25 12:40:00,36.99,36.99,36.97,36.98,9600.0,23.2427,23.2427,23.2302,23.2364,9600.0
2005-08-25 12:45:00,36.97,37.0,36.97,36.99,9500.0,23.2302,23.249,23.2302,23.2427,9500.0
2005-08-25 12:50:00,36.99,37.01,36.98,37.0,17900.0,23.2427,23.2553,23.2364,23.249,17900.0
2005-08-25 12:55:00,37.0,37.01,36.99,37.0,15700.0,23.249,23.2553,23.2427,23.249,15700.0
2005-08-25 13:00:00,37.0,37.0,36.99,36.99,34200.0,23.249,23.249,23.2427,23.2427,34200.0
2005-08-25 13:05:00,36.99,36.99,36.97,36.97,13100.0,23.2427,23.2427,23.2302,23.2302,13100.0
2005-08-25 13:10:00,36.97,36.97,36.94,36.95,9100.0,23.2302,23.2302,23.2113,23.2176,9100.0
2005-08-25 13:15:00,36.95,36.95,36.93,36.93,8100.0,23.2176,23.2176,23.205,23.205,8100.0
2005-08-25 13:20:00,36.95,36.96,36.93,36.95,7100.0,23.2176,23.2239,23.205,23.2176,7100.0
2005-08-25 13:25:00,36.96,37.01,36.95,37.0,28100.0,23.2239,23.2553,23.2176,23.249,28100.0
2005-08-25 13:30:00,37.0,37.0,36.99,37.0,7100.0,23.249,23.249,23.2427,23.249,7100.0
2005-08-25 13:35:00,37.0,37.0,36.98,36.98,32300.0,23.249,23.249,23.2364,23.2364,32300.0
2005-08-25 13:40:00,36.97,37.0,36.97,36.98,12500.0,23.2302,23.249,23.2302,23.2364,12500.0
2005-08-25 13:45:00,36.99,37.0,36.99,36.99,5700.0,23.2427,23.249,23.2427,23.2427,5700.0
2005-08-25 13:50:00,36.99,37.01,36.98,37.0,7400.0,23.2427,23.2553,23.2364,23.249,7400.0
2005-08-25 13:55:00,37.01,37.01,37.0,37.0,7300.0,23.2553,23.2553,23.249,23.249,7300.0
2005-08-25 14:00:00,37.0,37.03,37.0,37.03,11500.0,23.249,23.2679,23.249,23.2679,11500.0
2005-08-25 14:05:00,37.04,37.08,37.04,37.08,5200.0,23.2741,23.2993,23.2741,23.2993,5200.0
2005-08-25 14:10:00,37.08,37.09,37.07,37.08,7900.0,23.2993,23.3056,23.293,23.2993,7900.0
2005-08-25 14:15:00,37.08,37.1,37.07,37.1,12000.0,23.2993,23.3118,23.293,23.3118,12000.0
2005-08-25 14:20:00,37.1,37.13,37.1,37.13,30100.0,23.3118,23.3307,23.3118,23.3307,30100.0
2005-08-25 14:25:00,37.13,37.17,37.12,37.17,10100.0,23.3307,23.3558,23.3244,23.3558,10100.0
2005-08-25 14:30:00,37.16,37.17,37.16,37.17,13100.0,23.3495,23.3558,23.3495,23.3558,13100.0
2005-08-25 14:35:00,37.17,37.17,37.15,37.16,7200.0,23.3558,23.3558,23.3433,23.3495,7200.0
2005-08-25 14:40:00,37.16,37.17,37.16,37.17,3400.0,23.3495,23.3558,23.3495,23.3558,3400.0
2005-08-25 14:45:00,37.16,37.2,37.16,37.18,21400.0,23.3495,23.3747,23.3495,23.3621,21400.0
2005-08-25 14:50:00,37.19,37.19,37.13,37.17,7600.0,23.3684,23.3684,23.3307,23.3558,7600.0
2005-08-25 14:55:00,37.17,37.23,37.17,37.23,9700.0,23.3558,23.3935,23.3558,23.3935,9700.0
2005-08-25 15:00:00,37.22,37.23,37.22,37.23,4000.0,23.3872,23.3935,23.3872,23.3935,4000.0
2005-08-25 15:05:00,37.22,37.22,37.17,37.17,12800.0,23.3872,23.3872,23.3558,23.3558,12800.0
2005-08-25 15:10:00,37.18,37.18,37.17,37.17,7700.0,23.3621,23.3621,23.3558,23.3558,7700.0
2005-08-25 15:15:00,37.17,37.2,37.17,37.19,8600.0,23.3558,23.3747,23.3558,23.3684,8600.0
2005-08-25 15:20:00,37.18,37.2,37.18,37.19,4900.0,23.3621,23.3747,23.3621,23.3684,4900.0
2005-08-25 15:25:00,37.19,37.2,37.15,37.16,15100.0,23.3684,23.3747,23.3433,23.3495,15100.0
2005-08-25 15:30:00,37.15,37.15,37.13,37.14,12900.0,23.3433,23.3433,23.3307,23.337,12900.0
2005-08-25 15:35:00,37.14,37.19,37.14,37.18,17600.0,23.337,23.3684,23.337,23.3621,17600.0
2005-08-25 15:40:00,37.19,37.21,37.18,37.21,20500.0,23.3684,23.381,23.3621,23.381,20500.0
2005-08-25 15:45:00,37.21,37.24,37.2,37.24,15800.0,23.381,23.3998,23.3747,23.3998,15800.0
2005-08-25 15:50:00,37.24,37.25,37.19,37.2,16600.0,23.3998,23.4061,23.3684,23.3747,16600.0
2005-08-25 15:55:00,37.21,37.26,37.2,37.26,34400.0,23.381,23.4124,23.3747,23.4124,34400.0
2005-08-26 09:30:00,37.15,37.27,37.15,37.21,23200.0,23.3433,23.4187,23.3433,23.381,23200.0
2005-08-26 09:35:00,37.21,37.25,37.21,37.22,15900.0,23.381,23.4061,23.381,23.3872,15900.0
2005-08-26 09:40:00,37.23,37.25,37.1,37.25,28900.0,23.3935,23.4061,23.3118,23.4061,28900.0
2005-08-26 09:45:00,37.25,37.26,37.14,37.2,49800.0,23.4061,23.4124,23.337,23.3747,49800.0
2005-08-26 09:50:00,37.2,37.3,37.17,37.17,29700.0,23.3747,23.4375,23.3558,23.3558,29700.0
2005-08-26 09:55:00,37.18,37.38,37.18,37.34,17100.0,23.3621,23.4878,23.3621,23.4626,17100.0
2005-08-26 10:00:00,37.33,37.33,37.17,37.18,43800.0,23.4564,23.4564,23.3558,23.3621,43800.0
2005-08-26 10:05:00,37.18,37.29,37.18,37.28,22500.0,23.3621,23.4312,23.3621,23.4249,22500.0
2005-08-26 10:10:00,37.28,37.29,37.25,37.26,21500.0,23.4249,23.4312,23.4061,23.4124,21500.0
2005-08-26 10:15:00,37.28,37.33,37.26,37.27,19000.0,23.4249,23.4564,23.4124,23.4187,19000.0
2005-08-26 10:20:00,37.27,37.35,37.26,37.26,18100.0,23.4187,23.4689,23.4124,23.4124,18100.0
2005-08-26 10:25:00,37.26,37.33,37.26,37.33,11100.0,23.4124,23.4564,23.4124,23.4564,11100.0
2005-08-26 10:30:00,37.33,37.36,37.32,37.36,21800.0,23.4564,23.4752,23.4501,23.4752,21800.0
2005-08-26 10:35:00,37.36,37.37,37.34,37.34,18000.0,23.4752,23.4815,23.4626,23.4626,18000.0
2005-08-26 10:40:00,37.34,37.34,37.27,37.27,16800.0,23.4626,23.4626,23.4187,23.4187,16800.0
2005-08-26 10:45:00,37.27,37.27,37.25,37.26,5100.0,23.4187,23.4187,23.4061,23.4124,5100.0
2005-08-26 10:50:00,37.26,37.32,37.26,37.32,11400.0,23.4124,23.4501,23.4124,23.4501,11400.0
2005-08-26 10:55:00,37.31,37.36,37.31,37.36,19900.0,23.4438,23.4752,23.4438,23.4752,19900.0
2005-08-26 11:00:00,37.37,37.4,37.37,37.4,11300.0,23.4815,23.5003,23.4815,23.5003,11300.0
2005-08-26 11:05:00,37.39,37.39,37.36,37.37,24500.0,23.4941,23.4941,23.4752,23.4815,24500.0
2005-08-26 11:10:00,37.36,37.37,37.33,37.33,21500.0,23.4752,23.4815,23.4564,23.4564,21500.0
2005-08-26 11:15:00,37.33,37.34,37.32,37.32,3800.0,23.4564,23.4626,23.4501,23.4501,3800.0
2005-08-26 11:20:00,37.32,37.33,37.27,37.28,15000.0,23.4501,23.4564,23.4187,23.4249,15000.0
2005-08-26 11:25:00,37.27,37.31,37.26,37.26,12000.0,23.4187,23.4438,23.4124,23.4124,12000.0
2005-08-26 11:30:00,37.27,37.27,37.26,37.26,8200.0,23.4187,23.4187,23.4124,23.4124,8200.0
2005-08-26 11:35:00,37.26,37.26,37.23,37.23,12800.0,23.4124,23.4124,23.3935,23.3935,12800.0
2005-08-26 11:40:00,37.23,37.27,37.23,37.26,17800.0,23.3935,23.4187,23.3935,23.4124,17800.0
2005-08-26 11:45:00,37.26,37.26,37.23,37.24,8000.0,23.4124,23.4124,23.3935,23.3998,8000.0
2005-08-26 11:50:00,37.24,37.26,37.21,37.21,8200.0,23.3998,23.4124,23.381,23.381,8200.0
2005-08-26 11:55:00,37.23,37.29,37.23,37.28,8000.0,23.3935,23.4312,23.3935,23.4249,8000.0
2005-08-26 12:00:00,37.28,37.3,37.25,37.25,14900.0,23.4249,23.4375,23.4061,23.4061,14900.0
2005-08-26 12:05:00,37.25,37.25,37.22,37.22,9600.0,23.4061,23.4061,23.3872,23.3872,9600.0
2005-08-26 12:10:00,37.22,37.23,37.2,37.2,7600.0,23.3872,23.3935,23.3747,23.3747,7600.0
2005-08-26 12:15:00,37.2,37.22,37.2,37.21,7500.0,23.3747,23.3872,23.3747,23.381,7500.0
2005-08-26 12:20:00,37.21,37.21,37.2,37.2,5200.0,23.381,23.381,23.3747,23.3747,5200.0
2005-08-26 12:25:00,37.2,37.21,37.19,37.2,4400.0,23.3747,23.381,23.3684,23.3747,4400.0
2005-08-26 12:30:00,37.2,37.2,37.19,37.2,11100.0,23.3747,23.3747,23.3684,23.3747,11100.0
2005-08-26 12:35:00,37.21,37.21,37.17,37.2,10600.0,23.381,23.381,23.3558,23.3747,10600.0
2005-08-26 12:40:00,37.19,37.22,37.19,37.22,6800.0,23.3684,23.3872,23.3684,23.3872,6800.0
2005-08-26 12:45:00,37.22,37.23,37.21,37.23,3400.0,23.3872,23.3935,23.381,23.3935,3400.0
2005-08-26 12:50:00,37.23,37.25,37.23,37.23,6100.0,23.3935,23.4061,23.3935,23.3935,6100.0
2005-08-26 12:55:00,37.24,37.24,37.23,37.23,4500.0,23.3998,23.3998,23.3935,23.3935,4500.0
2005-08-26 13:00:00,37.23,37.24,37.23,37.24,7200.0,23.3935,23.3998,23.3935,23.3998,7200.0
2005-08-26 13:05:00,37.23,37.24,37.23,37.23,6000.0,23.3935,23.3998,23.3935,23.3935,6000.0
2005-08-26 13:10:00,37.24,37.27,37.23,37.23,8600.0,23.3998,23.4187,23.3935,23.3935,8600.0
2005-08-26 13:15:00,37.23,37.24,37.21,37.21,10900.0,23.3935,23.3998,23.381,23.381,10900.0
2005-08-26 13:20:00,37.21,37.23,37.21,37.22,4800.0,23.381,23.3935,23.381,23.3872,4800.0
2005-08-26 13:25:00,37.22,37.23,37.22,37.22,5900.0,23.3872,23.3935,23.3872,23.3872,5900.0
2005-08-26 13:30:00,37.23,37.26,37.21,37.25,22100.0,23.3935,23.4124,23.381,23.4061,22100.0
2005-08-26 13:35:00,37.25,37.25,37.22,37.23,11600.0,23.4061,23.4061,23.3872,23.3935,11600.0
2005-08-26 13:40:00,37.22,37.26,37.22,37.25,20900.0,23.3872,23.4124,23.3872,23.4061,20900.0
2005-08-26 13:45:00,37.24,37.24,37.23,37.24,17100.0,23.3998,23.3998,23.3935,23.3998,17100.0
2005-08-26 13:50:00,37.25,37.29,37.24,37.27,13300.0,23.4061,23.4312,23.3998,23.4187,13300.0
2005-08-26 13:55:00,37.27,37.28,37.26,37.26,5800.0,23.4187,23.4249,23.4124,23.4124,5800.0
2005-08-26 14:00:00,37.26,37.26,37.2,37.21,46700.0,23.4124,23.4124,23.3747,23.381,46700.0
2005-08-26 14:05:00,37.21,37.22,37.19,37.2,5500.0,23.381,23.3872,23.3684,23.3747,5500.0
2005-08-26 14:10:00,37.2,37.25,37.16,37.25,16000.0,23.3747,23.4061,23.3495,23.4061,16000.0
2005-08-26 14:15:00,37.25,37.25,37.24,37.25,7300.0,23.4061,23.4061,23.3998,23.4061,7300.0
2005-08-26 14:20:00,37.25,37.31,37.25,37.26,14300.0,23.4061,23.4438,23.4061,23.4124,14300.0
2005-08-26 14:25:00,37.26,37.44,37.25,37.39,23100.0,23.4124,23.5255,23.4061,23.4941,23100.0
2005-08-26 14:30:00,37.38,37.38,37.27,37.27,25400.0,23.4878,23.4878,23.4187,23.4187,25400.0
2005-08-26 14:35:00,37.26,37.26,37.23,37.23,10200.0,23.4124,23.4124,23.3935,23.3935,10200.0
2005-08-26 14:40:00,37.22,37.24,37.22,37.22,8000.0,23.3872,23.3998,23.3872,23.3872,8000.0
2005-08-26 14:45:00,37.24,37.24,37.21,37.21,6200.0,23.3998,23.3998,23.381,23.381,6200.0
2005-08-26 14:50:00,37.21,37.22,37.2,37.2,11500.0,23.381,23.3872,23.3747,23.3747,11500.0
2005-08-26 14:55:00,37.21,37.21,37.16,37.19,12500.0,23.381,23.381,23.3495,23.3684,12500.0
2005-08-26 15:00:00,37.19,37.21,37.17,37.2,16400.0,23.3684,23.381,23.3558,23.3747,16400.0
2005-08-26 15:05:00,37.2,37.23,37.19,37.23,7800.0,23.3747,23.3935,23.3684,23.3935,7800.0
2005-08-26 15:10:00,37.22,37.22,37.19,37.21,13400.0,23.3872,23.3872,23.3684,23.381,13400.0
2005-08-26 15:15:00,37.2,37.21,37.18,37.21,15400.0,23.3747,23.381,23.3621,23.381,15400.0
2005-08-26 15:20:00,37.21,37.23,37.2,37.23,10600.0,23.381,23.3935,23.3747,23.3935,10600.0
2005-08-26 15:25:00,37.23,37.25,37.23,37.24,11900.0,23.3935,23.4061,23.3935,23.3998,11900.0
2005-08-26 15:30:00,37.24,37.26,37.23,37.25,10800.0,23.3998,23.4124,23.3935,23.4061,10800.0
2005-08-26 15:35:00,37.25,37.26,37.24,37.26,8800.0,23.4061,23.4124,23.3998,23.4124,8800.0
2005-08-26 15:40:00,37.26,37.26,37.23,37.23,11100.0,23.4124,23.4124,23.3935,23.3935,11100.0
2005-08-26 15:45:00,37.23,37.25,37.2,37.23,43000.0,23.3935,23.4061,23.3747,23.3935,43000.0
2005-08-26 15:50:00,37.22,37.24,37.2,37.22,15300.0,23.3872,23.3998,23.3747,23.3872,15300.0
2005-08-26 15:55:00,37.22,37.24,37.17,37.2,36400.0,23.3872,23.3998,23.3558,23.3747,36400.0
2005-08-29 09:30:00,36.85,36.93,36.85,36.92,34700.0,23.1548,23.205,23.1548,23.1987,34700.0
2005-08-29 09:35:00,36.92,37.0,36.85,36.97,39100.0,23.1987,23.249,23.1548,23.2302,39100.0
2005-08-29 09:40:00,36.97,37.04,36.94,36.94,39300.0,23.2302,23.2741,23.2113,23.2113,39300.0
2005-08-29 09:45:00,36.94,37.04,36.93,37.04,29100.0,23.2113,23.2741,23.205,23.2741,29100.0
2005-08-29 09:50:00,37.04,37.06,36.9,36.99,34400.0,23.2741,23.2867,23.1862,23.2427,34400.0
2005-08-29 09:55:00,37.02,37.07,37.0,37.03,22900.0,23.2616,23.293,23.249,23.2679,22900.0
2005-08-29 10:00:00,37.03,37.08,37.03,37.08,32900.0,23.2679,23.2993,23.2679,23.2993,32900.0
2005-08-29 10:05:00,37.08,37.1,37.06,37.09,16200.0,23.2993,23.3118,23.2867,23.3056,16200.0
2005-08-29 10:10:00,37.1,37.21,37.1,37.18,13700.0,23.3118,23.381,23.3118,23.3621,13700.0
2005-08-29 10:15:00,37.19,37.29,37.16,37.24,21800.0,23.3684,23.4312,23.3495,23.3998,21800.0
2005-08-29 10:20:00,37.24,37.36,37.2,37.36,39500.0,23.3998,23.4752,23.3747,23.4752,39500.0
2005-08-29 10:25:00,37.36,37.43,37.35,37.4,18200.0,23.4752,23.5192,23.4689,23.5003,18200.0
2005-08-29 10:30:00,37.39,37.4,37.31,37.31,13900.0,23.4941,23.5003,23.4438,23.4438,13900.0
2005-08-29 10:35:00,37.31,37.35,37.27,37.34,16500.0,23.4438,23.4689,23.4187,23.4626,16500.0
2005-08-29 10:40:00,37.35,37.35,37.29,37.3,8400.0,23.4689,23.4689,23.4312,23.4375,8400.0
2005-08-29 10:45:00,37.3,37.32,37.3,37.31,7600.0,23.4375,23.4501,23.4375,23.4438,7600.0
2005-08-29 10:50:00,37.3,37.34,37.3,37.34,8400.0,23.4375,23.4626,23.4375,23.4626,8400.0
2005-08-29 10:55:00,37.34,37.35,37.33,37.33,5900.0,23.4626,23.4689,23.4564,23.4564,5900.0
2005-08-29 11:00:00,37.34,37.37,37.34,37.35,14000.0,23.4626,23.4815,23.4626,23.4689,14000.0
2005-08-29 11:05:00,37.35,37.35,37.34,37.35,14300.0,23.4689,23.4689,23.4626,23.4689,14300.0
2005-08-29 11:10:00,37.36,37.37,37.35,37.37,12000.0,23.4752,23.4815,23.4689,23.4815,12000.0
2005-08-29 11:15:00,37.37,37.38,37.36,37.37,17300.0,23.4815,23.4878,23.4752,23.4815,17300.0
2005-08-29 11:20:00,37.37,37.41,37.37,37.41,9200.0,23.4815,23.5066,23.4815,23.5066,9200.0
2005-08-29 11:25:00,37.41,37.46,37.41,37.45,24500.0,23.5066,23.538,23.5066,23.5318,24500.0
2005-08-29 11:30:00,37.45,37.45,37.41,37.41,15000.0,23.5318,23.5318,23.5066,23.5066,15000.0
2005-08-29 11:35:00,37.41,37.47,37.4,37.47,12300.0,23.5066,23.5443,23.5003,23.5443,12300.0
2005-08-29 11:40:00,37.47,37.52,37.47,37.47,13900.0,23.5443,23.5757,23.5443,23.5443,13900.0
2005-08-29 11:45:00,37.48,37.49,37.42,37.44,9100.0,23.5506,23.5569,23.5129,23.5255,9100.0
2005-08-29 11:50:00,37.48,37.49,37.46,37.46,23300.0,23.5506,23.5569,23.538,23.538,23300.0
2005-08-29 11:55:00,37.46,37.48,37.46,37.47,133200.0,23.538,23.5506,23.538,23.5443,133200.0
2005-08-29 12:00:00,37.48,37.48,37.4,37.4,17700.0,23.5506,23.5506,23.5003,23.5003,17700.0
2005-08-29 12:05:00,37.4,37.4,37.36,37.36,30800.0,23.5003,23.5003,23.4752,23.4752,30800.0
2005-08-29 12:10:00,37.36,37.41,37.36,37.4,38100.0,23.4752,23.5066,23.4752,23.5003,38100.0
2005-08-29 12:15:00,37.4,37.4,37.38,37.4,9400.0,23.5003,23.5003,23.4878,23.5003,9400.0
2005-08-29 12:20:00,37.39,37.4,37.37,37.38,7600.0,23.4941,23.5003,23.4815,23.4878,7600.0
2005-08-29 12:25:00,37.38,37.4,37.37,37.38,35500.0,23.4878,23.5003,23.4815,23.4878,35500.0
2005-08-29 12:30:00,37.38,37.38,37.35,37.35,3600.0,23.4878,23.4878,23.4689,23.4689,3600.0
2005-08-29 12:35:00,37.35,37.35,37.33,37.33,4600.0,23.4689,23.4689,23.4564,23.4564,4600.0
2005-08-29 12:40:00,37.34,37.35,37.32,37.35,10100.0,23.4626,23.4689,23.4501,23.4689,10100.0
2005-08-29 12:45:00,37.34,37.35,37.34,37.35,4300.0,23.4626,23.4689,23.4626,23.4689,4300.0
2005-08-29 12:50:00,37.34,37.35,37.34,37.34,3900.0,23.4626,23.4689,23.4626,23.4626,3900.0
2005-08-29 12:55:00,37.34,37.34,37.34,37.34,2200.0,23.4626,23.4626,23.4626,23.4626,2200.0
2005-08-29 13:00:00,37.35,37.38,37.34,37.38,21000.0,23.4689,23.4878,23.4626,23.4878,21000.0
2005-08-29 13:05:00,37.38,37.4,37.38,37.39,14300.0,23.4878,23.5003,23.4878,23.4941,14300.0
2005-08-29 13:10:00,37.39,37.42,37.38,37.42,11900.0,23.4941,23.5129,23.4878,23.5129,11900.0
2005-08-29 13:15:00,37.41,37.47,37.41,37.45,63400.0,23.5066,23.5443,23.5066,23.5318,63400.0
2005-08-29 13:20:00,37.47,37.47,37.42,37.44,8100.0,23.5443,23.5443,23.5129,23.5255,8100.0
2005-08-29 13:25:00,37.45,37.45,37.44,37.44,3500.0,23.5318,23.5318,23.5255,23.5255,3500.0
2005-08-29 13:30:00,37.45,37.45,37.43,37.43,8000.0,23.5318,23.5318,23.5192,23.5192,8000.0
2005-08-29 13:35:00,37.44,37.45,37.44,37.45,6400.0,23.5255,23.5318,23.5255,23.5318,6400.0
2005-08-29 13:40:00,37.45,37.49,37.44,37.47,15600.0,23.5318,23.5569,23.5255,23.5443,15600.0
2005-08-29 13:45:00,37.48,37.5,37.48,37.48,14800.0,23.5506,23.5632,23.5506,23.5506,14800.0
2005-08-29 13:50:00,37.49,37.5,37.49,37.5,10800.0,23.5569,23.5632,23.5569,23.5632,10800.0
2005-08-29 13:55:00,37.5,37.51,37.48,37.5,7500.0,23.5632,23.5695,23.5506,23.5632,7500.0
2005-08-29 14:00:00,37.5,37.51,37.48,37.48,6600.0,23.5632,23.5695,23.5506,23.5506,6600.0
2005-08-29 14:05:00,37.48,37.48,37.46,37.46,2400.0,23.5506,23.5506,23.538,23.538,2400.0
2005-08-29 14:10:00,37.46,37.46,37.44,37.45,5300.0,23.538,23.538,23.5255,23.5318,5300.0
2005-08-29 14:15:00,37.45,37.45,37.44,37.44,5600.0,23.5318,23.5318,23.5255,23.5255,5600.0
2005-08-29 14:20:00,37.44,37.45,37.43,37.44,10200.0,23.5255,23.5318,23.5192,23.5255,10200.0
2005-08-29 14:25:00,37.44,37.44,37.43,37.43,11700.0,23.5255,23.5255,23.5192,23.5192,11700.0
2005-08-29 14:30:00,37.44,37.44,37.41,37.41,9300.0,23.5255,23.5255,23.5066,23.5066,9300.0
2005-08-29 14:35:00,37.41,37.42,37.4,37.42,8800.0,23.5066,23.5129,23.5003,23.5129,8800.0
2005-08-29 14:40:00,37.43,37.45,37.42,37.44,13100.0,23.5192,23.5318,23.5129,23.5255,13100.0
2005-08-29 14:45:00,37.44,37.46,37.44,37.45,23000.0,23.5255,23.538,23.5255,23.5318,23000.0
2005-08-29 14:50:00,37.45,37.46,37.44,37.45,9200.0,23.5318,23.538,23.5255,23.5318,9200.0
2005-08-29 14:55:00,37.45,37.46,37.45,37.46,11400.0,23.5318,23.538,23.5318,23.538,11400.0
2005-08-29 15:00:00,37.47,37.47,37.44,37.44,47300.0,23.5443,23.5443,23.5255,23.5255,47300.0
2005-08-29 15:05:00,37.44,37.46,37.43,37.45,17600.0,23.5255,23.538,23.5192,23.5318,17600.0
2005-08-29 15:10:00,37.44,37.45,37.42,37.42,38500.0,23.5255,23.5318,23.5129,23.5129,38500.0
2005-08-29 15:15:00,37.42,37.45,37.42,37.44,19700.0,23.5129,23.5318,23.5129,23.5255,19700.0
2005-08-29 15:20:00,37.44,37.45,37.42,37.44,8900.0,23.5255,23.5318,23.5129,23.5255,8900.0
2005-08-29 15:25:00,37.45,37.49,37.44,37.49,29900.0,23.5318,23.5569,23.5255,23.5569,29900.0
2005-08-29 15:30:00,37.5,37.5,37.46,37.49,47700.0,23.5632,23.5632,23.538,23.5569,47700.0
2005-08-29 15:35:00,37.49,37.5,37.48,37.5,6500.0,23.5569,23.5632,23.5506,23.5632,6500.0
2005-08-29 15:40:00,37.5,37.5,37.46,37.46,27400.0,23.5632,23.5632,23.538,23.538,27400.0
2005-08-29 15:45:00,37.47,37.47,37.45,37.45,58900.0,23.5443,23.5443,23.5318,23.5318,58900.0
2005-08-29 15:50:00,37.46,37.48,37.45,37.48,15400.0,23.538,23.5506,23.5318,23.5506,15400.0
2005-08-29 15:55:00,37.48,37.5,37.46,37.5,33700.0,23.5506,23.5632,23.538,23.5632,33700.0
2005-08-30 09:30:00,37.41,37.5,37.39,37.44,33300.0,23.5066,23.5632,23.4941,23.5255,33300.0
2005-08-30 09:35:00,37.44,37.55,37.41,37.55,32500.0,23.5255,23.5946,23.5066,23.5946,32500.0
2005-08-30 09:40:00,37.51,37.54,37.19,37.2,32500.0,23.5695,23.5883,23.3684,23.3747,32500.0
2005-08-30 09:45:00,37.22,37.46,37.22,37.46,21600.0,23.3872,23.538,23.3872,23.538,21600.0
2005-08-30 09:50:00,37.5,37.54,37.38,37.38,10100.0,23.5632,23.5883,23.4878,23.4878,10100.0
2005-08-30 09:55:00,37.39,37.4,37.3,37.36,14100.0,23.4941,23.5003,23.4375,23.4752,14100.0
2005-08-30 10:00:00,37.36,37.43,37.36,37.37,17000.0,23.4752,23.5192,23.4752,23.4815,17000.0
2005-08-30 10:05:00,37.38,37.39,37.25,37.26,18700.0,23.4878,23.4941,23.4061,23.4124,18700.0
2005-08-30 10:10:00,37.25,37.33,37.25,37.3,29400.0,23.4061,23.4564,23.4061,23.4375,29400.0
2005-08-30 10:15:00,37.31,37.31,37.23,37.25,14300.0,23.4438,23.4438,23.3935,23.4061,14300.0
2005-08-30 10:20:00,37.25,37.26,37.21,37.26,8900.0,23.4061,23.4124,23.381,23.4124,8900.0
2005-08-30 10:25:00,37.25,37.27,37.23,37.24,11800.0,23.4061,23.4187,23.3935,23.3998,11800.0
2005-08-30 10:30:00,37.24,37.25,37.19,37.24,25000.0,23.3998,23.4061,23.3684,23.3998,25000.0
2005-08-30 10:35:00,37.23,37.23,37.18,37.21,11900.0,23.3935,23.3935,23.3621,23.381,11900.0
2005-08-30 10:40:00,37.21,37.24,37.16,37.17,20600.0,23.381,23.3998,23.3495,23.3558,20600.0
2005-08-30 10:45:00,37.17,37.24,37.15,37.22,16500.0,23.3558,23.3998,23.3433,23.3872,16500.0
2005-08-30 10:50:00,37.22,37.24,37.17,37.24,16800.0,23.3872,23.3998,23.3558,23.3998,16800.0
2005-08-30 10:55:00,37.24,37.25,37.21,37.24,19100.0,23.3998,23.4061,23.381,23.3998,19100.0
2005-08-30 11:00:00,37.25,37.26,37.21,37.21,10900.0,23.4061,23.4124,23.381,23.381,10900.0
2005-08-30 11:05:00,37.22,37.24,37.21,37.21,7300.0,23.3872,23.3998,23.381,23.381,7300.0
2005-08-30 11:10:00,37.21,37.23,37.2,37.22,5700.0,23.381,23.3935,23.3747,23.3872,5700.0
2005-08-30 11:15:00,37.22,37.22,37.11,37.14,13400.0,23.3872,23.3872,23.3181,23.337,13400.0
2005-08-30 11:20:00,37.13,37.13,37.09,37.1,8600.0,23.3307,23.3307,23.3056,23.3118,8600.0
2005-08-30 11:25:00,37.1,37.2,37.1,37.2,7000.0,23.3118,23.3747,23.3118,23.3747,7000.0
2005-08-30 11:30:00,37.2,37.22,37.19,37.19,15200.0,23.3747,23.3872,23.3684,23.3684,15200.0
2005-08-30 11:35:00,37.19,37.21,37.15,37.16,12300.0,23.3684,23.381,23.3433,23.3495,12300.0
2005-08-30 11:40:00,37.16,37.19,37.15,37.19,40900.0,23.3495,23.3684,23.3433,23.3684,40900.0
2005-08-30 11:45:00,37.16,37.19,37.14,37.16,6200.0,23.3495,23.3684,23.337,23.3495,6200.0
2005-08-30 11:50:00,37.15,37.15,37.11,37.11,5300.0,23.3433,23.3433,23.3181,23.3181,5300.0
2005-08-30 11:55:00,37.12,37.12,37.09,37.11,8400.0,23.3244,23.3244,23.3056,23.3181,8400.0
2005-08-30 12:00:00,37.12,37.18,37.11,37.18,6500.0,23.3244,23.3621,23.3181,23.3621,6500.0
2005-08-30 12:05:00,37.18,37.2,37.16,37.2,12100.0,23.3621,23.3747,23.3495,23.3747,12100.0
2005-08-30 12:10:00,37.19,37.2,37.18,37.18,5700.0,23.3684,23.3747,23.3621,23.3621,5700.0
2005-08-30 12:15:00,37.18,37.19,37.18,37.19,12600.0,23.3621,23.3684,23.3621,23.3684,12600.0
2005-08-30 12:20:00,37.19,37.24,37.18,37.22,26100.0,23.3684,23.3998,23.3621,23.3872,26100.0
2005-08-30 12:25:00,37.23,37.23,37.21,37.21,10800.0,23.3935,23.3935,23.381,23.381,10800.0
2005-08-30 12:30:00,37.22,37.24,37.21,37.21,10500.0,23.3872,23.3998,23.381,23.381,10500.0
2005-08-30 12:35:00,37.22,37.23,37.21,37.23,7600.0,23.3872,23.3935,23.381,23.3935,7600.0
2005-08-30 12:40:00,37.22,37.24,37.2,37.22,11400.0,23.3872,23.3998,23.3747,23.3872,11400.0
2005-08-30 12:45:00,37.22,37.25,37.2,37.25,15500.0,23.3872,23.4061,23.3747,23.4061,15500.0
2005-08-30 12:50:00,37.26,37.27,37.24,37.24,4000.0,23.4124,23.4187,23.3998,23.3998,4000.0
2005-08-30 12:55:00,37.24,37.26,37.22,37.23,5900.0,23.3998,23.4124,23.3872,23.3935,5900.0
2005-08-30 13:00:00,37.22,37.22,37.19,37.19,6000.0,23.3872,23.3872,23.3684,23.3684,6000.0
2005-08-30 13:05:00,37.19,37.2,37.18,37.19,2000.0,23.3684,23.3747,23.3621,23.3684,2000.0
2005-08-30 13:10:00,37.19,37.19,37.17,37.19,6700.0,23.3684,23.3684,23.3558,23.3684,6700.0
2005-08-30 13:15:00,37.18,37.18,37.16,37.16,6000.0,23.3621,23.3621,23.3495,23.3495,6000.0
2005-08-30 13:20:00,37.16,37.19,37.15,37.17,8300.0,23.3495,23.3684,23.3433,23.3558,8300.0
2005-08-30 13:25:00,37.18,37.18,37.17,37.17,3100.0,23.3621,23.3621,23.3558,23.3558,3100.0
2005-08-30 13:30:00,37.17,37.22,37.17,37.22,5300.0,23.3558,23.3872,23.3558,23.3872,5300.0
2005-08-30 13:35:00,37.22,37.26,37.21,37.25,12600.0,23.3872,23.4124,23.381,23.4061,12600.0
2005-08-30 13:40:00,37.24,37.25,37.23,37.25,6200.0,23.3998,23.4061,23.3935,23.4061,6200.0
2005-08-30 13:45:00,37.25,37.26,37.2,37.23,20400.0,23.4061,23.4124,23.3747,23.3935,20400.0
2005-08-30 13:50:00,37.23,37.23,37.19,37.2,11500.0,23.3935,23.3935,23.3684,23.3747,11500.0
2005-08-30 13:55:00,37.19,37.2,37.17,37.2,3200.0,23.3684,23.3747,23.3558,23.3747,3200.0
2005-08-30 14:00:00,37.19,37.2,37.12,37.12,9700.0,23.3684,23.3747,23.3244,23.3244,9700.0
2005-08-30 14:05:00,37.12,37.12,37.06,37.09,9000.0,23.3244,23.3244,23.2867,23.3056,9000.0
2005-08-30 14:10:00,37.1,37.15,37.1,37.11,18000.0,23.3118,23.3433,23.3118,23.3181,18000.0
2005-08-30 14:15:00,37.1,37.1,37.01,37.1,14500.0,23.3118,23.3118,23.2553,23.3118,14500.0
2005-08-30 14:20:00,37.08,37.13,37.07,37.07,8000.0,23.2993,23.3307,23.293,23.293,8000.0
2005-08-30 14:25:00,37.08,37.09,37.02,37.08,9500.0,23.2993,23.3056,23.2616,23.2993,9500.0
2005-08-30 14:30:00,37.12,37.13,37.02,37.08,27700.0,23.3244,23.3307,23.2616,23.2993,27700.0
2005-08-30 14:35:00,37.08,37.1,37.05,37.1,5800.0,23.2993,23.3118,23.2804,23.3118,5800.0
2005-08-30 14:40:00,37.11,37.14,37.11,37.14,4200.0,23.3181,23.337,23.3181,23.337,4200.0
2005-08-30 14:45:00,37.13,37.13,37.05,37.07,8600.0,23.3307,23.3307,23.2804,23.293,8600.0
2005-08-30 14:50:00,37.05,37.05,36.98,37.02,31900.0,23.2804,23.2804,23.2364,23.2616,31900.0
2005-08-30 14:55:00,37.02,37.05,37.0,37.0,10700.0,23.2616,23.2804,23.249,23.249,10700.0
2005-08-30 15:00:00,37.0,37.05,37.0,37.04,18500.0,23.249,23.2804,23.249,23.2741,18500.0
2005-08-30 15:05:00,37.05,37.05,37.0,37.05,29000.0,23.2804,23.2804,23.249,23.2804,29000.0
2005-08-30 15:10:00,37.05,37.05,37.04,37.04,6900.0,23.2804,23.2804,23.2741,23.2741,6900.0
2005-08-30 15:15:00,37.04,37.08,37.04,37.08,6800.0,23.2741,23.2993,23.2741,23.2993,6800.0
2005-08-30 15:20:00,37.07,37.11,37.05,37.1,18800.0,23.293,23.3181,23.2804,23.3118,18800.0
2005-08-30 15:25:00,37.09,37.11,37.08,37.08,10300.0,23.3056,23.3181,23.2993,23.2993,10300.0
2005-08-30 15:30:00,37.09,37.25,37.09,37.25,16900.0,23.3056,23.4061,23.3056,23.4061,16900.0
2005-08-30 15:35:00,37.22,37.24,37.19,37.23,64000.0,23.3872,23.3998,23.3684,23.3935,64000.0
2005-08-30 15:40:00,37.22,37.24,37.19,37.24,67300.0,23.3872,23.3998,23.3684,23.3998,67300.0
2005-08-30 15:45:00,37.25,37.32,37.25,37.3,62000.0,23.4061,23.4501,23.4061,23.4375,62000.0
2005-08-30 15:50:00,37.29,37.29,37.26,37.26,22200.0,23.4312,23.4312,23.4124,23.4124,22200.0
2005-08-30 15:55:00,37.26,37.27,37.21,37.27,49400.0,23.4124,23.4187,23.381,23.4187,49400.0
2005-08-31 09:30:00,37.35,37.35,37.18,37.2,19800.0,23.4689,23.4689,23.3621,23.3747,19800.0
2005-08-31 09:35:00,37.19,37.3,37.19,37.29,37100.0,23.3684,23.4375,23.3684,23.4312,37100.0
2005-08-31 09:40:00,37.3,37.4,37.3,37.4,60100.0,23.4375,23.5003,23.4375,23.5003,60100.0
2005-08-31 09:45:00,37.41,37.45,37.35,37.41,32600.0,23.5066,23.5318,23.4689,23.5066,32600.0
2005-08-31 09:50:00,37.41,37.46,37.39,37.45,23100.0,23.5066,23.538,23.4941,23.5318,23100.0
2005-08-31 09:55:00,37.45,37.45,37.27,37.3,33500.0,23.5318,23.5318,23.4187,23.4375,33500.0
2005-08-31 10:00:00,37.31,37.37,37.26,37.37,16600.0,23.4438,23.4815,23.4124,23.4815,16600.0
2005-08-31 10:05:00,37.36,37.4,37.29,37.3,24800.0,23.4752,23.5003,23.4312,23.4375,24800.0
2005-08-31 10:10:00,37.29,37.37,37.26,37.37,10300.0,23.4312,23.4815,23.4124,23.4815,10300.0
2005-08-31 10:15:00,37.37,37.41,37.27,37.28,38600.0,23.4815,23.5066,23.4187,23.4249,38600.0
2005-08-31 10:20:00,37.28,37.3,37.24,37.24,41000.0,23.4249,23.4375,23.3998,23.3998,41000.0
2005-08-31 10:25:00,37.23,37.24,37.19,37.23,8800.0,23.3935,23.3998,23.3684,23.3935,8800.0
2005-08-31 10:30:00,37.24,37.24,37.16,37.18,22200.0,23.3998,23.3998,23.3495,23.3621,22200.0
2005-08-31 10:35:00,37.2,37.35,37.2,37.35,19500.0,23.3747,23.4689,23.3747,23.4689,19500.0
2005-08-31 10:40:00,37.33,37.35,37.29,37.32,16000.0,23.4564,23.4689,23.4312,23.4501,16000.0
2005-08-31 10:45:00,37.31,37.38,37.31,37.34,20900.0,23.4438,23.4878,23.4438,23.4626,20900.0
2005-08-31 10:50:00,37.35,37.39,37.32,37.39,17500.0,23.4689,23.4941,23.4501,23.4941,17500.0
2005-08-31 10:55:00,37.38,37.38,37.35,37.35,15100.0,23.4878,23.4878,23.4689,23.4689,15100.0
2005-08-31 11:00:00,37.35,37.35,37.27,37.28,27500.0,23.4689,23.4689,23.4187,23.4249,27500.0
2005-08-31 11:05:00,37.28,37.3,37.21,37.22,23000.0,23.4249,23.4375,23.381,23.3872,23000.0
2005-08-31 11:10:00,37.22,37.28,37.2,37.2,28200.0,23.3872,23.4249,23.3747,23.3747,28200.0
2005-08-31 11:15:00,37.22,37.26,37.21,37.26,4600.0,23.3872,23.4124,23.381,23.4124,4600.0
2005-08-31 11:20:00,37.28,37.37,37.28,37.34,11000.0,23.4249,23.4815,23.4249,23.4626,11000.0
2005-08-31 11:25:00,37.34,37.34,37.32,37.33,8500.0,23.4626,23.4626,23.4501,23.4564,8500.0
2005-08-31 11:30:00,37.34,37.35,37.31,37.34,5800.0,23.4626,23.4689,23.4438,23.4626,5800.0
2005-08-31 11:35:00,37.33,37.34,37.29,37.29,14900.0,23.4564,23.4626,23.4312,23.4312,14900.0
2005-08-31 11:40:00,37.3,37.35,37.29,37.33,31500.0,23.4375,23.4689,23.4312,23.4564,31500.0
2005-08-31 11:45:00,37.33,37.33,37.3,37.31,6500.0,23.4564,23.4564,23.4375,23.4438,6500.0
2005-08-31 11:50:00,37.32,37.32,37.31,37.31,4400.0,23.4501,23.4501,23.4438,23.4438,4400.0
2005-08-31 11:55:00,37.31,37.34,37.31,37.33,4400.0,23.4438,23.4626,23.4438,23.4564,4400.0
2005-08-31 12:00:00,37.34,37.39,37.34,37.34,7000.0,23.4626,23.4941,23.4626,23.4626,7000.0
2005-08-31 12:05:00,37.34,37.35,37.3,37.32,10600.0,23.4626,23.4689,23.4375,23.4501,10600.0
2005-08-31 12:10:00,37.32,37.32,37.28,37.28,11900.0,23.4501,23.4501,23.4249,23.4249,11900.0
2005-08-31 12:15:00,37.28,37.28,37.22,37.27,11700.0,23.4249,23.4249,23.3872,23.4187,11700.0
2005-08-31 12:20:00,37.25,37.29,37.24,37.29,4700.0,23.4061,23.4312,23.3998,23.4312,4700.0
2005-08-31 12:25:00,37.3,37.3,37.22,37.22,11200.0,23.4375,23.4375,23.3872,23.3872,11200.0
2005-08-31 12:30:00,37.23,37.26,37.22,37.26,4000.0,23.3935,23.4124,23.3872,23.4124,4000.0
2005-08-31 12:35:00,37.25,37.26,37.24,37.24,5000.0,23.4061,23.4124,23.3998,23.3998,5000.0
2005-08-31 12:40:00,37.24,37.24,37.23,37.23,5900.0,23.3998,23.3998,23.3935,23.3935,5900.0
2005-08-31 12:45:00,37.24,37.26,37.23,37.26,4300.0,23.3998,23.4124,23.3935,23.4124,4300.0
2005-08-31 12:50:00,37.26,37.31,37.26,37.3,13600.0,23.4124,23.4438,23.4124,23.4375,13600.0
2005-08-31 12:55:00,37.3,37.3,37.27,37.27,10300.0,23.4375,23.4375,23.4187,23.4187,10300.0
2005-08-31 13:00:00,37.28,37.29,37.25,37.29,9500.0,23.4249,23.4312,23.4061,23.4312,9500.0
2005-08-31 13:05:00,37.29,37.3,37.24,37.25,14400.0,23.4312,23.4375,23.3998,23.4061,14400.0
2005-08-31 13:10:00,37.26,37.32,37.26,37.32,30900.0,23.4124,23.4501,23.4124,23.4501,30900.0
2005-08-31 13:15:00,37.32,37.35,37.28,37.32,23000.0,23.4501,23.4689,23.4249,23.4501,23000.0
2005-08-31 13:20:00,37.33,37.34,37.31,37.32,9400.0,23.4564,23.4626,23.4438,23.4501,9400.0
2005-08-31 13:25:00,37.33,37.34,37.3,37.31,5100.0,23.4564,23.4626,23.4375,23.4438,5100.0
2005-08-31 13:30:00,37.31,37.35,37.3,37.33,16900.0,23.4438,23.4689,23.4375,23.4564,16900.0
2005-08-31 13:35:00,37.32,37.32,37.25,37.27,52000.0,23.4501,23.4501,23.4061,23.4187,52000.0
2005-08-31 13:40:00,37.27,37.28,37.26,37.26,4400.0,23.4187,23.4249,23.4124,23.4124,4400.0
2005-08-31 13:45:00,37.26,37.26,37.21,37.22,12500.0,23.4124,23.4124,23.381,23.3872,12500.0
2005-08-31 13:50:00,37.22,37.31,37.21,37.29,14200.0,23.3872,23.4438,23.381,23.4312,14200.0
2005-08-31 13:55:00,37.31,37.31,37.27,37.28,26500.0,23.4438,23.4438,23.4187,23.4249,26500.0
2005-08-31 14:00:00,37.28,37.28,37.23,37.23,20200.0,23.4249,23.4249,23.3935,23.3935,20200.0
2005-08-31 14:05:00,37.22,37.22,37.2,37.21,23100.0,23.3872,23.3872,23.3747,23.381,23100.0
2005-08-31 14:10:00,37.2,37.28,37.2,37.28,12100.0,23.3747,23.4249,23.3747,23.4249,12100.0
2005-08-31 14:15:00,37.28,37.33,37.28,37.31,12700.0,23.4249,23.4564,23.4249,23.4438,12700.0
2005-08-31 14:20:00,37.3,37.3,37.29,37.3,11300.0,23.4375,23.4375,23.4312,23.4375,11300.0
2005-08-31 14:25:00,37.3,37.38,37.3,37.36,10300.0,23.4375,23.4878,23.4375,23.4752,10300.0
2005-08-31 14:30:00,37.36,37.4,37.36,37.4,12700.0,23.4752,23.5003,23.4752,23.5003,12700.0
2005-08-31 14:35:00,37.4,37.42,37.4,37.4,16300.0,23.5003,23.5129,23.5003,23.5003,16300.0
2005-08-31 14:40:00,37.4,37.4,37.34,37.34,23200.0,23.5003,23.5003,23.4626,23.4626,23200.0
2005-08-31 14:45:00,37.34,37.37,37.31,37.31,39800.0,23.4626,23.4815,23.4438,23.4438,39800.0
2005-08-31 14:50:00,37.31,37.33,37.29,37.33,23600.0,23.4438,23.4564,23.4312,23.4564,23600.0
2005-08-31 14:55:00,37.33,37.37,37.31,37.36,34200.0,23.4564,23.4815,23.4438,23.4752,34200.0
2005-08-31 15:00:00,37.36,37.36,37.31,37.31,22200.0,23.4752,23.4752,23.4438,23.4438,22200.0
2005-08-31 15:05:00,37.32,37.36,37.32,37.36,11800.0,23.4501,23.4752,23.4501,23.4752,11800.0
2005-08-31 15:10:00,37.36,37.41,37.35,37.37,17400.0,23.4752,23.5066,23.4689,23.4815,17400.0
2005-08-31 15:15:00,37.37,37.4,37.37,37.39,13100.0,23.4815,23.5003,23.4815,23.4941,13100.0
2005-08-31 15:20:00,37.4,37.4,37.39,37.4,11700.0,23.5003,23.5003,23.4941,23.5003,11700.0
2005-08-31 15:25:00,37.4,37.46,37.4,37.45,20600.0,23.5003,23.538,23.5003,23.5318,20600.0
2005-08-31 15:30:00,37.46,37.49,37.45,37.48,13900.0,23.538,23.5569,23.5318,23.5506,13900.0
2005-08-31 15:35:00,37.48,37.5,37.46,37.47,29000.0,23.5506,23.5632,23.538,23.5443,29000.0
2005-08-31 15:40:00,37.48,37.51,37.47,37.5,17100.0,23.5506,23.5695,23.5443,23.5632,17100.0
2005-08-31 15:45:00,37.5,37.51,37.47,37.49,38800.0,23.5632,23.5695,23.5443,23.5569,38800.0
2005-08-31 15:50:00,37.5,37.52,37.5,37.51,37000.0,23.5632,23.5757,23.5632,23.5695,37000.0
2005-08-31 15:55:00,37.52,37.55,37.51,37.55,33200.0,23.5757,23.5946,23.5695,23.5946,33200.0
2005-09-01 09:30:00,37.61,37.7,37.52,37.65,32500.0,23.6323,23.6889,23.5757,23.6574,32500.0
2005-09-01 09:35:00,37.65,37.66,37.54,37.54,15400.0,23.6574,23.6637,23.5883,23.5883,15400.0
2005-09-01 09:40:00,37.54,37.55,37.43,37.47,24500.0,23.5883,23.5946,23.5192,23.5443,24500.0
2005-09-01 09:45:00,37.47,37.64,37.46,37.64,14300.0,23.5443,23.6512,23.538,23.6512,14300.0
2005-09-01 09:50:00,37.67,37.71,37.47,37.55,35600.0,23.67,23.6951,23.5443,23.5946,35600.0
2005-09-01 09:55:00,37.55,37.69,37.55,37.58,25000.0,23.5946,23.6826,23.5946,23.6134,25000.0
2005-09-01 10:00:00,37.58,37.58,37.45,37.47,28400.0,23.6134,23.6134,23.5318,23.5443,28400.0
2005-09-01 10:05:00,37.48,37.57,37.47,37.57,15400.0,23.5506,23.6072,23.5443,23.6072,15400.0
2005-09-01 10:10:00,37.61,37.65,37.61,37.63,21500.0,23.6323,23.6574,23.6323,23.6449,21500.0
2005-09-01 10:15:00,37.63,37.64,37.51,37.52,20200.0,23.6449,23.6512,23.5695,23.5757,20200.0
2005-09-01 10:20:00,37.52,37.52,37.43,37.51,18600.0,23.5757,23.5757,23.5192,23.5695,18600.0
2005-09-01 10:25:00,37.51,37.6,37.51,37.6,11100.0,23.5695,23.626,23.5695,23.626,11100.0
2005-09-01 10:30:00,37.59,37.59,37.55,37.58,19800.0,23.6197,23.6197,23.5946,23.6134,19800.0
2005-09-01 10:35:00,37.58,37.6,37.56,37.56,18300.0,23.6134,23.626,23.6009,23.6009,18300.0
2005-09-01 10:40:00,37.56,37.61,37.56,37.61,18100.0,23.6009,23.6323,23.6009,23.6323,18100.0
2005-09-01 10:45:00,37.62,37.68,37.62,37.64,13400.0,23.6386,23.6763,23.6386,23.6512,13400.0
2005-09-01 10:50:00,37.64,37.64,37.62,37.63,12600.0,23.6512,23.6512,23.6386,23.6449,12600.0
2005-09-01 10:55:00,37.65,37.65,37.62,37.62,11000.0,23.6574,23.6574,23.6386,23.6386,11000.0
2005-09-01 11:00:00,37.62,37.64,37.6,37.62,12600.0,23.6386,23.6512,23.626,23.6386,12600.0
2005-09-01 11:05:00,37.62,37.63,37.6,37.62,22100.0,23.6386,23.6449,23.626,23.6386,22100.0
2005-09-01 11:10:00,37.62,37.71,37.61,37.67,35100.0,23.6386,23.6951,23.6323,23.67,35100.0
2005-09-01 11:15:00,37.68,37.68,37.63,37.63,18000.0,23.6763,23.6763,23.6449,23.6449,18000.0
2005-09-01 11:20:00,37.63,37.75,37.63,37.73,22000.0,23.6449,23.7203,23.6449,23.7077,22000.0
2005-09-01 11:25:00,37.73,37.76,37.72,37.75,20700.0,23.7077,23.7266,23.7014,23.7203,20700.0
2005-09-01 11:30:00,37.74,37.76,37.67,37.68,62800.0,23.714,23.7266,23.67,23.6763,62800.0
2005-09-01 11:35:00,37.7,37.8,37.69,37.8,31000.0,23.6889,23.7517,23.6826,23.7517,31000.0
2005-09-01 11:40:00,37.8,37.84,37.79,37.81,34200.0,23.7517,23.7768,23.7454,23.758,34200.0
2005-09-01 11:45:00,37.81,37.87,37.81,37.86,18900.0,23.758,23.7957,23.758,23.7894,18900.0
2005-09-01 11:50:00,37.86,37.89,37.86,37.86,11200.0,23.7894,23.8082,23.7894,23.7894,11200.0
2005-09-01 11:55:00,37.87,37.88,37.85,37.86,13800.0,23.7957,23.802,23.7831,23.7894,13800.0
2005-09-01 12:00:00,37.85,37.85,37.83,37.85,30700.0,23.7831,23.7831,23.7705,23.7831,30700.0
2005-09-01 12:05:00,37.85,37.85,37.84,37.85,9200.0,23.7831,23.7831,23.7768,23.7831,9200.0
2005-09-01 12:10:00,37.84,37.86,37.84,37.86,12700.0,23.7768,23.7894,23.7768,23.7894,12700.0
2005-09-01 12:15:00,37.85,37.86,37.84,37.85,13000.0,23.7831,23.7894,23.7768,23.7831,13000.0
2005-09-01 12:20:00,37.85,37.87,37.85,37.86,6800.0,23.7831,23.7957,23.7831,23.7894,6800.0
2005-09-01 12:25:00,37.86,37.9,37.86,37.9,8500.0,23.7894,23.8145,23.7894,23.8145,8500.0
2005-09-01 12:30:00,37.91,37.93,37.9,37.92,9000.0,23.8208,23.8334,23.8145,23.8271,9000.0
2005-09-01 12:35:00,37.93,37.95,37.91,37.95,8900.0,23.8334,23.8459,23.8208,23.8459,8900.0
2005-09-01 12:40:00,37.95,37.96,37.95,37.95,4700.0,23.8459,23.8522,23.8459,23.8459,4700.0
2005-09-01 12:45:00,37.95,37.98,37.95,37.98,4600.0,23.8459,23.8648,23.8459,23.8648,4600.0
2005-09-01 12:50:00,37.98,37.98,37.93,37.94,9700.0,23.8648,23.8648,23.8334,23.8397,9700.0
2005-09-01 12:55:00,37.94,37.94,37.88,37.9,14600.0,23.8397,23.8397,23.802,23.8145,14600.0
2005-09-01 13:00:00,37.9,37.94,37.9,37.93,9400.0,23.8145,23.8397,23.8145,23.8334,9400.0
2005-09-01 13:05:00,37.92,37.95,37.92,37.94,8500.0,23.8271,23.8459,23.8271,23.8397,8500.0
2005-09-01 13:10:00,37.95,37.97,37.94,37.95,7600.0,23.8459,23.8585,23.8397,23.8459,7600.0
2005-09-01 13:15:00,37.95,37.97,37.95,37.97,10700.0,23.8459,23.8585,23.8459,23.8585,10700.0
2005-09-01 13:20:00,37.98,37.98,37.96,37.96,3800.0,23.8648,23.8648,23.8522,23.8522,3800.0
2005-09-01 13:25:00,37.96,37.99,37.96,37.98,11400.0,23.8522,23.8711,23.8522,23.8648,11400.0
2005-09-01 13:30:00,37.98,38.0,37.95,37.96,18300.0,23.8648,23.8774,23.8459,23.8522,18300.0
2005-09-01 13:35:00,37.97,38.0,37.96,37.99,62400.0,23.8585,23.8774,23.8522,23.8711,62400.0
2005-09-01 13:40:00,37.99,37.99,37.95,37.97,21300.0,23.8711,23.8711,23.8459,23.8585,21300.0
2005-09-01 13:45:00,37.96,37.98,37.96,37.97,7000.0,23.8522,23.8648,23.8522,23.8585,7000.0
2005-09-01 13:50:00,37.96,38.0,37.95,38.0,11100.0,23.8522,23.8774,23.8459,23.8774,11100.0
2005-09-01 13:55:00,38.0,38.0,37.99,37.99,10000.0,23.8774,23.8774,23.8711,23.8711,10000.0
2005-09-01 14:00:00,37.99,38.0,37.95,37.97,27100.0,23.8711,23.8774,23.8459,23.8585,27100.0
2005-09-01 14:05:00,37.97,37.98,37.94,37.96,17800.0,23.8585,23.8648,23.8397,23.8522,17800.0
2005-09-01 14:10:00,37.95,38.0,37.95,37.98,4500.0,23.8459,23.8774,23.8459,23.8648,4500.0
2005-09-01 14:15:00,37.98,38.03,37.97,38.01,36700.0,23.8648,23.8962,23.8585,23.8836,36700.0
2005-09-01 14:20:00,38.02,38.1,38.02,38.09,24200.0,23.8899,23.9402,23.8899,23.9339,24200.0
2005-09-01 14:25:00,38.09,38.11,38.08,38.09,16800.0,23.9339,23.9465,23.9276,23.9339,16800.0
2005-09-01 14:30:00,38.09,38.18,38.07,38.16,17200.0,23.9339,23.9905,23.9213,23.9779,17200.0
2005-09-01 14:35:00,38.16,38.17,38.12,38.16,14300.0,23.9779,23.9842,23.9528,23.9779,14300.0
2005-09-01 14:40:00,38.16,38.2,38.16,38.19,16200.0,23.9779,24.003,23.9779,23.9967,16200.0
2005-09-01 14:45:00,38.19,38.2,38.13,38.14,14600.0,23.9967,24.003,23.959,23.9653,14600.0
2005-09-01 14:50:00,38.13,38.2,38.13,38.2,18700.0,23.959,24.003,23.959,24.003,18700.0
2005-09-01 14:55:00,38.2,38.2,38.14,38.19,16100.0,24.003,24.003,23.9653,23.9967,16100.0
2005-09-01 15:00:00,38.19,38.21,38.18,38.21,52200.0,23.9967,24.0093,23.9905,24.0093,52200.0
2005-09-01 15:05:00,38.2,38.24,38.2,38.24,12100.0,24.003,24.0282,24.003,24.0282,12100.0
2005-09-01 15:10:00,38.24,38.25,38.2,38.24,14200.0,24.0282,24.0344,24.003,24.0282,14200.0
2005-09-01 15:15:00,38.25,38.31,38.25,38.27,17500.0,24.0344,24.0721,24.0344,24.047,17500.0
2005-09-01 15:20:00,38.27,38.32,38.27,38.31,15200.0,24.047,24.0784,24.047,24.0721,15200.0
2005-09-01 15:25:00,38.31,38.32,38.29,38.31,21800.0,24.0721,24.0784,24.0596,24.0721,21800.0
2005-09-01 15:30:00,38.31,38.32,38.3,38.31,26800.0,24.0721,24.0784,24.0659,24.0721,26800.0
2005-09-01 15:35:00,38.31,38.33,38.31,38.32,16500.0,24.0721,24.0847,24.0721,24.0784,16500.0
2005-09-01 15:40:00,38.33,38.34,38.28,38.3,46500.0,24.0847,24.091,24.0533,24.0659,46500.0
2005-09-01 15:45:00,38.3,38.32,38.28,38.3,67800.0,24.0659,24.0784,24.0533,24.0659,67800.0
2005-09-01 15:50:00,38.3,38.3,38.27,38.29,23500.0,24.0659,24.0659,24.047,24.0596,23500.0
2005-09-01 15:55:00,38.3,38.34,38.29,38.31,36500.0,24.0659,24.091,24.0596,24.0721,36500.0
2005-09-02 09:30:00,38.15,38.25,38.15,38.17,113000.0,23.9716,24.0344,23.9716,23.9842,113000.0
2005-09-02 09:35:00,38.17,38.24,38.15,38.2,59100.0,23.9842,24.0282,23.9716,24.003,59100.0
2005-09-02 09:40:00,38.2,38.21,38.17,38.21,86900.0,24.003,24.0093,23.9842,24.0093,86900.0
2005-09-02 09:45:00,38.21,38.4,38.21,38.4,39500.0,24.0093,24.1287,24.0093,24.1287,39500.0
2005-09-02 09:50:00,38.4,38.41,38.12,38.18,38000.0,24.1287,24.135,23.9528,23.9905,38000.0
2005-09-02 09:55:00,38.17,38.36,38.17,38.34,13800.0,23.9842,24.1036,23.9842,24.091,13800.0
2005-09-02 10:00:00,38.34,38.36,38.32,38.36,22600.0,24.091,24.1036,24.0784,24.1036,22600.0
2005-09-02 10:05:00,38.36,38.38,38.33,38.36,31500.0,24.1036,24.1161,24.0847,24.1036,31500.0
2005-09-02 10:10:00,38.36,38.43,38.35,38.38,29900.0,24.1036,24.1475,24.0973,24.1161,29900.0
2005-09-02 10:15:00,38.37,38.38,38.3,38.33,35600.0,24.1098,24.1161,24.0659,24.0847,35600.0
2005-09-02 10:20:00,38.34,38.36,38.29,38.3,19100.0,24.091,24.1036,24.0596,24.0659,19100.0
2005-09-02 10:25:00,38.29,38.34,38.24,38.25,32000.0,24.0596,24.091,24.0282,24.0344,32000.0
2005-09-02 10:30:00,38.25,38.25,38.17,38.18,20900.0,24.0344,24.0344,23.9842,23.9905,20900.0
2005-09-02 10:35:00,38.18,38.24,38.18,38.24,12600.0,23.9905,24.0282,23.9905,24.0282,12600.0
2005-09-02 10:40:00,38.24,38.32,38.23,38.31,9100.0,24.0282,24.0784,24.0219,24.0721,9100.0
2005-09-02 10:45:00,38.31,38.36,38.31,38.33,11400.0,24.0721,24.1036,24.0721,24.0847,11400.0
2005-09-02 10:50:00,38.34,38.36,38.32,38.35,12700.0,24.091,24.1036,24.0784,24.0973,12700.0
2005-09-02 10:55:00,38.35,38.36,38.32,38.34,8000.0,24.0973,24.1036,24.0784,24.091,8000.0
2005-09-02 11:00:00,38.35,38.38,38.33,38.36,7300.0,24.0973,24.1161,24.0847,24.1036,7300.0
2005-09-02 11:05:00,38.35,38.35,38.32,38.34,20600.0,24.0973,24.0973,24.0784,24.091,20600.0
2005-09-02 11:10:00,38.35,38.35,38.28,38.29,17900.0,24.0973,24.0973,24.0533,24.0596,17900.0
2005-09-02 11:15:00,38.29,38.31,38.28,38.28,15000.0,24.0596,24.0721,24.0533,24.0533,15000.0
2005-09-02 11:20:00,38.28,38.29,38.28,38.28,8000.0,24.0533,24.0596,24.0533,24.0533,8000.0
2005-09-02 11:25:00,38.28,38.3,38.25,38.26,10100.0,24.0533,24.0659,24.0344,24.0407,10100.0
2005-09-02 11:30:00,38.25,38.25,38.21,38.22,15700.0,24.0344,24.0344,24.0093,24.0156,15700.0
2005-09-02 11:35:00,38.22,38.24,38.21,38.24,8500.0,24.0156,24.0282,24.0093,24.0282,8500.0
2005-09-02 11:40:00,38.23,38.25,38.23,38.23,3900.0,24.0219,24.0344,24.0219,24.0219,3900.0
2005-09-02 11:45:00,38.24,38.25,38.23,38.25,4800.0,24.0282,24.0344,24.0219,24.0344,4800.0
2005-09-02 11:50:00,38.25,38.25,38.23,38.23,5200.0,24.0344,24.0344,24.0219,24.0219,5200.0
2005-09-02 11:55:00,38.23,38.23,38.17,38.2,21800.0,24.0219,24.0219,23.9842,24.003,21800.0
2005-09-02 12:00:00,38.21,38.23,38.2,38.23,12800.0,24.0093,24.0219,24.003,24.0219,12800.0
2005-09-02 12:05:00,38.23,38.25,38.2,38.24,18100.0,24.0219,24.0344,24.003,24.0282,18100.0
2005-09-02 12:10:00,38.24,38.29,38.24,38.25,7900.0,24.0282,24.0596,24.0282,24.0344,7900.0
2005-09-02 12:15:00,38.24,38.26,38.24,38.26,2900.0,24.0282,24.0407,24.0282,24.0407,2900.0
2005-09-02 12:20:00,38.26,38.33,38.26,38.3,10400.0,24.0407,24.0847,24.0407,24.0659,10400.0
2005-09-02 12:25:00,38.29,38.3,38.26,38.26,4800.0,24.0596,24.0659,24.0407,24.0407,4800.0
2005-09-02 12:30:00,38.25,38.31,38.25,38.31,6000.0,24.0344,24.0721,24.0344,24.0721,6000.0
2005-09-02 12:35:00,38.31,38.32,38.27,38.28,5200.0,24.0721,24.0784,24.047,24.0533,5200.0
2005-09-02 12:40:00,38.28,38.3,38.28,38.3,2100.0,24.0533,24.0659,24.0533,24.0659,2100.0
2005-09-02 12:45:00,38.3,38.3,38.3,38.3,4500.0,24.0659,24.0659,24.0659,24.0659,4500.0
2005-09-02 12:50:00,38.29,38.3,38.29,38.29,3000.0,24.0596,24.0659,24.0596,24.0596,3000.0
2005-09-02 12:55:00,38.3,38.35,38.3,38.31,9700.0,24.0659,24.0973,24.0659,24.0721,9700.0
2005-09-02 13:00:00,38.31,38.33,38.3,38.33,4000.0,24.0721,24.0847,24.0659,24.0847,4000.0
2005-09-02 13:05:00,38.33,38.33,38.3,38.32,16500.0,24.0847,24.0847,24.0659,24.0784,16500.0
2005-09-02 13:10:00,38.31,38.32,38.3,38.32,4000.0,24.0721,24.0784,24.0659,24.0784,4000.0
2005-09-02 13:15:00,38.32,38.32,38.31,38.32,4200.0,24.0784,24.0784,24.0721,24.0784,4200.0
2005-09-02 13:20:00,38.32,38.37,38.3,38.37,11900.0,24.0784,24.1098,24.0659,24.1098,11900.0
2005-09-02 13:25:00,38.37,38.38,38.36,38.37,9000.0,24.1098,24.1161,24.1036,24.1098,9000.0
2005-09-02 13:30:00,38.38,38.38,38.33,38.34,13400.0,24.1161,24.1161,24.0847,24.091,13400.0
2005-09-02 13:35:00,38.34,38.34,38.3,38.3,10000.0,24.091,24.091,24.0659,24.0659,10000.0
2005-09-02 13:40:00,38.3,38.31,38.29,38.3,4900.0,24.0659,24.0721,24.0596,24.0659,4900.0
2005-09-02 13:45:00,38.29,38.3,38.26,38.27,7900.0,24.0596,24.0659,24.0407,24.047,7900.0
2005-09-02 13:50:00,38.26,38.3,38.26,38.28,5200.0,24.0407,24.0659,24.0407,24.0533,5200.0
2005-09-02 13:55:00,38.29,38.3,38.29,38.29,5500.0,24.0596,24.0659,24.0596,24.0596,5500.0
2005-09-02 14:00:00,38.3,38.3,38.29,38.29,12700.0,24.0659,24.0659,24.0596,24.0596,12700.0
2005-09-02 14:05:00,38.3,38.31,38.28,38.29,19000.0,24.0659,24.0721,24.0533,24.0596,19000.0
2005-09-02 14:10:00,38.3,38.32,38.29,38.31,10400.0,24.0659,24.0784,24.0596,24.0721,10400.0
2005-09-02 14:15:00,38.31,38.32,38.3,38.31,13300.0,24.0721,24.0784,24.0659,24.0721,13300.0
2005-09-02 14:20:00,38.31,38.31,38.29,38.3,6000.0,24.0721,24.0721,24.0596,24.0659,6000.0
2005-09-02 14:25:00,38.29,38.31,38.29,38.31,3500.0,24.0596,24.0721,24.0596,24.0721,3500.0
2005-09-02 14:30:00,38.32,38.32,38.28,38.29,12800.0,24.0784,24.0784,24.0533,24.0596,12800.0
2005-09-02 14:35:00,38.28,38.28,38.23,38.23,16700.0,24.0533,24.0533,24.0219,24.0219,16700.0
2005-09-02 14:40:00,38.24,38.27,38.23,38.24,11900.0,24.0282,24.047,24.0219,24.0282,11900.0
2005-09-02 14:45:00,38.23,38.23,38.22,38.22,10400.0,24.0219,24.0219,24.0156,24.0156,10400.0
2005-09-02 14:50:00,38.21,38.21,38.19,38.19,12900.0,24.0093,24.0093,23.9967,23.9967,12900.0
2005-09-02 14:55:00,38.19,38.2,38.17,38.2,14200.0,23.9967,24.003,23.9842,24.003,14200.0
2005-09-02 15:00:00,38.19,38.2,38.18,38.18,9500.0,23.9967,24.003,23.9905,23.9905,9500.0
2005-09-02 15:05:00,38.18,38.2,38.17,38.17,20700.0,23.9905,24.003,23.9842,23.9842,20700.0
2005-09-02 15:10:00,38.17,38.19,38.17,38.19,7500.0,23.9842,23.9967,23.9842,23.9967,7500.0
2005-09-02 15:15:00,38.19,38.2,38.18,38.2,13600.0,23.9967,24.003,23.9905,24.003,13600.0
2005-09-02 15:20:00,38.21,38.21,38.19,38.21,36500.0,24.0093,24.0093,23.9967,24.0093,36500.0
2005-09-02 15:25:00,38.22,38.25,38.22,38.24,14400.0,24.0156,24.0344,24.0156,24.0282,14400.0
2005-09-02 15:30:00,38.24,38.27,38.24,38.27,12700.0,24.0282,24.047,24.0282,24.047,12700.0
2005-09-02 15:35:00,38.27,38.29,38.26,38.29,130600.0,24.047,24.0596,24.0407,24.0596,130600.0
2005-09-02 15:40:00,38.28,38.28,38.24,38.24,21000.0,24.0533,24.0533,24.0282,24.0282,21000.0
2005-09-02 15:45:00,38.24,38.27,38.24,38.27,20500.0,24.0282,24.047,24.0282,24.047,20500.0
2005-09-02 15:50:00,38.27,38.27,38.2,38.21,14800.0,24.047,24.047,24.003,24.0093,14800.0
2005-09-02 15:55:00,38.21,38.22,37.99,37.99,264400.0,24.0093,24.0156,23.8711,23.8711,264400.0
2005-09-06 09:30:00,37.99,37.99,37.99,37.99,0.0,23.8711,23.8711,23.8711,23.8711,0.0
2005-09-06 09:35:00,38.0,38.06,38.0,38.05,56000.0,23.8774,23.9151,23.8774,23.9088,56000.0
2005-09-06 09:40:00,38.08,38.1,38.04,38.04,64800.0,23.9276,23.9402,23.9025,23.9025,64800.0
2005-09-06 09:45:00,38.04,38.06,38.0,38.0,53200.0,23.9025,23.9151,23.8774,23.8774,53200.0
2005-09-06 09:50:00,38.0,38.03,37.96,37.96,178100.0,23.8774,23.8962,23.8522,23.8522,178100.0
2005-09-06 09:55:00,37.97,38.05,37.96,38.0,45100.0,23.8585,23.9088,23.8522,23.8774,45100.0
2005-09-06 10:00:00,38.0,38.05,37.98,38.01,68500.0,23.8774,23.9088,23.8648,23.8836,68500.0
2005-09-06 10:05:00,38.01,38.05,38.0,38.05,48700.0,23.8836,23.9088,23.8774,23.9088,48700.0
2005-09-06 10:10:00,38.06,38.09,38.0,38.05,60800.0,23.9151,23.9339,23.8774,23.9088,60800.0
2005-09-06 10:15:00,38.06,38.07,38.04,38.05,33500.0,23.9151,23.9213,23.9025,23.9088,33500.0
2005-09-06 10:20:00,38.05,38.07,38.04,38.06,38900.0,23.9088,23.9213,23.9025,23.9151,38900.0
2005-09-06 10:25:00,38.07,38.19,38.06,38.19,25600.0,23.9213,23.9967,23.9151,23.9967,25600.0
2005-09-06 10:30:00,38.19,38.29,38.19,38.27,64100.0,23.9967,24.0596,23.9967,24.047,64100.0
2005-09-06 10:35:00,38.27,38.34,38.27,38.33,18000.0,24.047,24.091,24.047,24.0847,18000.0
2005-09-06 10:40:00,38.34,38.36,38.33,38.36,17100.0,24.091,24.1036,24.0847,24.1036,17100.0
2005-09-06 10:45:00,38.38,38.39,38.33,38.34,30300.0,24.1161,24.1224,24.0847,24.091,30300.0
2005-09-06 10:50:00,38.35,38.35,38.29,38.32,25800.0,24.0973,24.0973,24.0596,24.0784,25800.0
2005-09-06 10:55:00,38.31,38.31,38.22,38.23,17600.0,24.0721,24.0721,24.0156,24.0219,17600.0
2005-09-06 11:00:00,38.22,38.22,38.16,38.16,42900.0,24.0156,24.0156,23.9779,23.9779,42900.0
2005-09-06 11:05:00,38.16,38.18,38.14,38.18,18900.0,23.9779,23.9905,23.9653,23.9905,18900.0
2005-09-06 11:10:00,38.17,38.2,38.17,38.2,18100.0,23.9842,24.003,23.9842,24.003,18100.0
2005-09-06 11:15:00,38.2,38.24,38.18,38.23,34400.0,24.003,24.0282,23.9905,24.0219,34400.0
2005-09-06 11:20:00,38.23,38.24,38.22,38.23,15800.0,24.0219,24.0282,24.0156,24.0219,15800.0
2005-09-06 11:25:00,38.22,38.24,38.22,38.24,11800.0,24.0156,24.0282,24.0156,24.0282,11800.0
2005-09-06 11:30:00,38.24,38.25,38.2,38.2,72200.0,24.0282,24.0344,24.003,24.003,72200.0
2005-09-06 11:35:00,38.2,38.2,38.18,38.18,25100.0,24.003,24.003,23.9905,23.9905,25100.0
2005-09-06 11:40:00,38.18,38.18,38.15,38.17,22200.0,23.9905,23.9905,23.9716,23.9842,22200.0
2005-09-06 11:45:00,38.17,38.17,38.14,38.15,11200.0,23.9842,23.9842,23.9653,23.9716,11200.0
2005-09-06 11:50:00,38.15,38.16,38.14,38.16,9300.0,23.9716,23.9779,23.9653,23.9779,9300.0
2005-09-06 11:55:00,38.15,38.15,38.11,38.12,17200.0,23.9716,23.9716,23.9465,23.9528,17200.0
2005-09-06 12:00:00,38.12,38.12,38.09,38.11,13500.0,23.9528,23.9528,23.9339,23.9465,13500.0
2005-09-06 12:05:00,38.11,38.12,38.11,38.12,13000.0,23.9465,23.9528,23.9465,23.9528,13000.0
2005-09-06 12:10:00,38.12,38.12,38.1,38.12,11700.0,23.9528,23.9528,23.9402,23.9528,11700.0
2005-09-06 12:15:00,38.11,38.16,38.11,38.16,9000.0,23.9465,23.9779,23.9465,23.9779,9000.0
2005-09-06 12:20:00,38.15,38.16,38.15,38.15,6300.0,23.9716,23.9779,23.9716,23.9716,6300.0
2005-09-06 12:25:00,38.15,38.17,38.13,38.13,13500.0,23.9716,23.9842,23.959,23.959,13500.0
2005-09-06 12:30:00,38.14,38.14,38.12,38.12,12300.0,23.9653,23.9653,23.9528,23.9528,12300.0
2005-09-06 12:35:00,38.11,38.13,38.11,38.12,13500.0,23.9465,23.959,23.9465,23.9528,13500.0
2005-09-06 12:40:00,38.12,38.13,38.1,38.11,11600.0,23.9528,23.959,23.9402,23.9465,11600.0
2005-09-06 12:45:00,38.1,38.12,38.1,38.12,11100.0,23.9402,23.9528,23.9402,23.9528,11100.0
2005-09-06 12:50:00,38.12,38.13,38.11,38.12,10300.0,23.9528,23.959,23.9465,23.9528,10300.0
2005-09-06 12:55:00,38.11,38.15,38.11,38.15,13700.0,23.9465,23.9716,23.9465,23.9716,13700.0
2005-09-06 13:00:00,38.15,38.18,38.15,38.17,12400.0,23.9716,23.9905,23.9716,23.9842,12400.0
2005-09-06 13:05:00,38.17,38.18,38.14,38.14,10500.0,23.9842,23.9905,23.9653,23.9653,10500.0
2005-09-06 13:10:00,38.14,38.14,38.11,38.12,12600.0,23.9653,23.9653,23.9465,23.9528,12600.0
2005-09-06 13:15:00,38.11,38.11,38.09,38.09,8600.0,23.9465,23.9465,23.9339,23.9339,8600.0
2005-09-06 13:20:00,38.1,38.1,38.06,38.06,12000.0,23.9402,23.9402,23.9151,23.9151,12000.0
2005-09-06 13:25:00,38.06,38.1,38.05,38.08,10400.0,23.9151,23.9402,23.9088,23.9276,10400.0
2005-09-06 13:30:00,38.08,38.12,38.07,38.09,9000.0,23.9276,23.9528,23.9213,23.9339,9000.0
2005-09-06 13:35:00,38.09,38.13,38.09,38.13,9600.0,23.9339,23.959,23.9339,23.959,9600.0
2005-09-06 13:40:00,38.12,38.15,38.12,38.14,8200.0,23.9528,23.9716,23.9528,23.9653,8200.0
2005-09-06 13:45:00,38.14,38.16,38.13,38.16,9500.0,23.9653,23.9779,23.959,23.9779,9500.0
2005-09-06 13:50:00,38.15,38.21,38.15,38.21,14400.0,23.9716,24.0093,23.9716,24.0093,14400.0
2005-09-06 13:55:00,38.2,38.24,38.19,38.23,9200.0,24.003,24.0282,23.9967,24.0219,9200.0
2005-09-06 14:00:00,38.23,38.25,38.21,38.22,14000.0,24.0219,24.0344,24.0093,24.0156,14000.0
2005-09-06 14:05:00,38.23,38.24,38.17,38.17,10300.0,24.0219,24.0282,23.9842,23.9842,10300.0
2005-09-06 14:10:00,38.16,38.17,38.13,38.15,14000.0,23.9779,23.9842,23.959,23.9716,14000.0
2005-09-06 14:15:00,38.15,38.16,38.13,38.13,16100.0,23.9716,23.9779,23.959,23.959,16100.0
2005-09-06 14:20:00,38.13,38.14,38.1,38.1,22800.0,23.959,23.9653,23.9402,23.9402,22800.0
2005-09-06 14:25:00,38.1,38.1,38.04,38.05,14500.0,23.9402,23.9402,23.9025,23.9088,14500.0
2005-09-06 14:30:00,38.06,38.07,38.05,38.06,13800.0,23.9151,23.9213,23.9088,23.9151,13800.0
2005-09-06 14:35:00,38.06,38.06,38.03,38.04,11700.0,23.9151,23.9151,23.8962,23.9025,11700.0
2005-09-06 14:40:00,38.04,38.04,38.01,38.01,12100.0,23.9025,23.9025,23.8836,23.8836,12100.0
2005-09-06 14:45:00,38.02,38.06,38.02,38.03,14200.0,23.8899,23.9151,23.8899,23.8962,14200.0
2005-09-06 14:50:00,38.03,38.04,38.02,38.03,10000.0,23.8962,23.9025,23.8899,23.8962,10000.0
2005-09-06 14:55:00,38.03,38.08,38.03,38.08,10300.0,23.8962,23.9276,23.8962,23.9276,10300.0
2005-09-06 15:00:00,38.08,38.1,38.06,38.06,20000.0,23.9276,23.9402,23.9151,23.9151,20000.0
2005-09-06 15:05:00,38.06,38.06,38.04,38.05,12700.0,23.9151,23.9151,23.9025,23.9088,12700.0
2005-09-06 15:10:00,38.05,38.06,38.04,38.04,23100.0,23.9088,23.9151,23.9025,23.9025,23100.0
2005-09-06 15:15:00,38.05,38.12,38.04,38.1,23600.0,23.9088,23.9528,23.9025,23.9402,23600.0
2005-09-06 15:20:00,38.1,38.11,38.07,38.07,14900.0,23.9402,23.9465,23.9213,23.9213,14900.0
2005-09-06 15:25:00,38.07,38.08,38.03,38.03,13700.0,23.9213,23.9276,23.8962,23.8962,13700.0
2005-09-06 15:30:00,38.03,38.08,38.02,38.06,22400.0,23.8962,23.9276,23.8899,23.9151,22400.0
2005-09-06 15:35:00,38.06,38.07,38.05,38.07,13900.0,23.9151,23.9213,23.9088,23.9213,13900.0
2005-09-06 15:40:00,38.07,38.13,38.07,38.13,16200.0,23.9213,23.959,23.9213,23.959,16200.0
2005-09-06 15:45:00,38.13,38.16,38.13,38.15,16500.0,23.959,23.9779,23.959,23.9716,16500.0
2005-09-06 15:50:00,38.15,38.15,38.11,38.13,24000.0,23.9716,23.9716,23.9465,23.959,24000.0
2005-09-06 15:55:00,38.13,38.16,38.11,38.12,46600.0,23.959,23.9779,23.9465,23.9528,46600.0
2005-09-07 09:30:00,38.12,38.29,38.06,38.29,30900.0,23.9528,24.0596,23.9151,24.0596,30900.0
2005-09-07 09:35:00,38.29,38.35,38.24,38.34,54700.0,24.0596,24.0973,24.0282,24.091,54700.0
2005-09-07 09:40:00,38.35,38.4,38.33,38.35,24200.0,24.0973,24.1287,24.0847,24.0973,24200.0
2005-09-07 09:45:00,38.37,38.37,38.22,38.23,80700.0,24.1098,24.1098,24.0156,24.0219,80700.0
2005-09-07 09:50:00,38.22,38.27,38.21,38.25,21400.0,24.0156,24.047,24.0093,24.0344,21400.0
2005-09-07 09:55:00,38.25,38.29,38.23,38.24,19900.0,24.0344,24.0596,24.0219,24.0282,19900.0
2005-09-07 10:00:00,38.24,38.28,38.22,38.27,63700.0,24.0282,24.0533,24.0156,24.047,63700.0
2005-09-07 10:05:00,38.26,38.29,38.25,38.25,19900.0,24.0407,24.0596,24.0344,24.0344,19900.0
2005-09-07 10:10:00,38.25,38.27,38.25,38.25,7300.0,24.0344,24.047,24.0344,24.0344,7300.0
2005-09-07 10:15:00,38.26,38.26,38.24,38.26,16100.0,24.0407,24.0407,24.0282,24.0407,16100.0
2005-09-07 10:20:00,38.26,38.32,38.26,38.29,25500.0,24.0407,24.0784,24.0407,24.0596,25500.0
2005-09-07 10:25:00,38.29,38.33,38.29,38.29,17100.0,24.0596,24.0847,24.0596,24.0596,17100.0
2005-09-07 10:30:00,38.29,38.34,38.29,38.33,7500.0,24.0596,24.091,24.0596,24.0847,7500.0
2005-09-07 10:35:00,38.33,38.42,38.33,38.42,18100.0,24.0847,24.1413,24.0847,24.1413,18100.0
2005-09-07 10:40:00,38.43,38.47,38.42,38.42,17400.0,24.1475,24.1727,24.1413,24.1413,17400.0
2005-09-07 10:45:00,38.4,38.42,38.36,38.38,16400.0,24.1287,24.1413,24.1036,24.1161,16400.0
2005-09-07 10:50:00,38.39,38.41,38.37,38.4,7500.0,24.1224,24.135,24.1098,24.1287,7500.0
2005-09-07 10:55:00,38.41,38.41,38.39,38.39,7800.0,24.135,24.135,24.1224,24.1224,7800.0
2005-09-07 11:00:00,38.39,38.43,38.36,38.43,27600.0,24.1224,24.1475,24.1036,24.1475,27600.0
2005-09-07 11:05:00,38.43,38.43,38.39,38.4,11700.0,24.1475,24.1475,24.1224,24.1287,11700.0
2005-09-07 11:10:00,38.39,38.39,38.37,38.37,6200.0,24.1224,24.1224,24.1098,24.1098,6200.0
2005-09-07 11:15:00,38.37,38.38,38.31,38.31,28200.0,24.1098,24.1161,24.0721,24.0721,28200.0
2005-09-07 11:20:00,38.31,38.33,38.31,38.31,9100.0,24.0721,24.0847,24.0721,24.0721,9100.0
2005-09-07 11:25:00,38.31,38.34,38.31,38.33,9300.0,24.0721,24.091,24.0721,24.0847,9300.0
2005-09-07 11:30:00,38.33,38.35,38.33,38.35,13700.0,24.0847,24.0973,24.0847,24.0973,13700.0
2005-09-07 11:35:00,38.36,38.39,38.34,38.39,7800.0,24.1036,24.1224,24.091,24.1224,7800.0
2005-09-07 11:40:00,38.4,38.44,38.4,38.44,13900.0,24.1287,24.1538,24.1287,24.1538,13900.0
2005-09-07 11:45:00,38.44,38.44,38.43,38.44,8400.0,24.1538,24.1538,24.1475,24.1538,8400.0
2005-09-07 11:50:00,38.43,38.44,38.42,38.43,9800.0,24.1475,24.1538,24.1413,24.1475,9800.0
2005-09-07 11:55:00,38.44,38.44,38.41,38.41,20900.0,24.1538,24.1538,24.135,24.135,20900.0
2005-09-07 12:00:00,38.41,38.42,38.41,38.42,14300.0,24.135,24.1413,24.135,24.1413,14300.0
2005-09-07 12:05:00,38.41,38.43,38.41,38.43,18300.0,24.135,24.1475,24.135,24.1475,18300.0
2005-09-07 12:10:00,38.42,38.42,38.41,38.41,13100.0,24.1413,24.1413,24.135,24.135,13100.0
2005-09-07 12:15:00,38.42,38.44,38.41,38.41,19400.0,24.1413,24.1538,24.135,24.135,19400.0
2005-09-07 12:20:00,38.41,38.42,38.4,38.42,8400.0,24.135,24.1413,24.1287,24.1413,8400.0
2005-09-07 12:25:00,38.43,38.43,38.43,38.43,3400.0,24.1475,24.1475,24.1475,24.1475,3400.0
2005-09-07 12:30:00,38.43,38.45,38.43,38.45,7400.0,24.1475,24.1601,24.1475,24.1601,7400.0
2005-09-07 12:35:00,38.45,38.45,38.43,38.45,14800.0,24.1601,24.1601,24.1475,24.1601,14800.0
2005-09-07 12:40:00,38.44,38.44,38.41,38.42,18500.0,24.1538,24.1538,24.135,24.1413,18500.0
2005-09-07 12:45:00,38.42,38.42,38.41,38.42,7000.0,24.1413,24.1413,24.135,24.1413,7000.0
2005-09-07 12:50:00,38.42,38.44,38.42,38.44,8300.0,24.1413,24.1538,24.1413,24.1538,8300.0
2005-09-07 12:55:00,38.44,38.45,38.42,38.43,4700.0,24.1538,24.1601,24.1413,24.1475,4700.0
2005-09-07 13:00:00,38.42,38.42,38.36,38.42,19900.0,24.1413,24.1413,24.1036,24.1413,19900.0
2005-09-07 13:05:00,38.42,38.45,38.42,38.45,5300.0,24.1413,24.1601,24.1413,24.1601,5300.0
2005-09-07 13:10:00,38.44,38.46,38.43,38.46,6600.0,24.1538,24.1664,24.1475,24.1664,6600.0
2005-09-07 13:15:00,38.46,38.5,38.46,38.49,13100.0,24.1664,24.1915,24.1664,24.1852,13100.0
2005-09-07 13:20:00,38.49,38.49,38.44,38.46,21200.0,24.1852,24.1852,24.1538,24.1664,21200.0
2005-09-07 13:25:00,38.46,38.49,38.46,38.47,7500.0,24.1664,24.1852,24.1664,24.1727,7500.0
2005-09-07 13:30:00,38.49,38.49,38.47,38.48,15900.0,24.1852,24.1852,24.1727,24.179,15900.0
2005-09-07 13:35:00,38.47,38.48,38.46,38.46,11700.0,24.1727,24.179,24.1664,24.1664,11700.0
2005-09-07 13:40:00,38.45,38.46,38.44,38.45,8500.0,24.1601,24.1664,24.1538,24.1601,8500.0
2005-09-07 13:45:00,38.46,38.46,38.44,38.45,9300.0,24.1664,24.1664,24.1538,24.1601,9300.0
2005-09-07 13:50:00,38.46,38.47,38.45,38.45,5900.0,24.1664,24.1727,24.1601,24.1601,5900.0
2005-09-07 13:55:00,38.45,38.46,38.42,38.44,21200.0,24.1601,24.1664,24.1413,24.1538,21200.0
2005-09-07 14:00:00,38.43,38.44,38.4,38.41,13600.0,24.1475,24.1538,24.1287,24.135,13600.0
2005-09-07 14:05:00,38.42,38.46,38.41,38.43,15400.0,24.1413,24.1664,24.135,24.1475,15400.0
2005-09-07 14:10:00,38.41,38.41,38.33,38.33,10300.0,24.135,24.135,24.0847,24.0847,10300.0
2005-09-07 14:15:00,38.35,38.35,38.25,38.26,22300.0,24.0973,24.0973,24.0344,24.0407,22300.0
2005-09-07 14:20:00,38.26,38.29,38.26,38.28,13700.0,24.0407,24.0596,24.0407,24.0533,13700.0
2005-09-07 14:25:00,38.28,38.28,38.25,38.28,8400.0,24.0533,24.0533,24.0344,24.0533,8400.0
2005-09-07 14:30:00,38.28,38.29,38.27,38.28,19800.0,24.0533,24.0596,24.047,24.0533,19800.0
2005-09-07 14:35:00,38.28,38.31,38.27,38.31,9900.0,24.0533,24.0721,24.047,24.0721,9900.0
2005-09-07 14:40:00,38.31,38.4,38.31,38.39,17300.0,24.0721,24.1287,24.0721,24.1224,17300.0
2005-09-07 14:45:00,38.4,38.45,38.38,38.45,66700.0,24.1287,24.1601,24.1161,24.1601,66700.0
2005-09-07 14:50:00,38.44,38.45,38.42,38.42,12300.0,24.1538,24.1601,24.1413,24.1413,12300.0
2005-09-07 14:55:00,38.43,38.48,38.43,38.48,9800.0,24.1475,24.179,24.1475,24.179,9800.0
2005-09-07 15:00:00,38.48,38.48,38.44,38.45,12400.0,24.179,24.179,24.1538,24.1601,12400.0
2005-09-07 15:05:00,38.45,38.5,38.45,38.5,22100.0,24.1601,24.1915,24.1601,24.1915,22100.0
2005-09-07 15:10:00,38.49,38.52,38.47,38.5,19400.0,24.1852,24.2041,24.1727,24.1915,19400.0
2005-09-07 15:15:00,38.51,38.52,38.47,38.5,10200.0,24.1978,24.2041,24.1727,24.1915,10200.0
2005-09-07 15:20:00,38.5,38.5,38.45,38.47,15900.0,24.1915,24.1915,24.1601,24.1727,15900.0
2005-09-07 15:25:00,38.47,38.47,38.46,38.46,4200.0,24.1727,24.1727,24.1664,24.1664,4200.0
2005-09-07 15:30:00,38.47,38.5,38.47,38.49,12400.0,24.1727,24.1915,24.1727,24.1852,12400.0
2005-09-07 15:35:00,38.49,38.51,38.49,38.5,15200.0,24.1852,24.1978,24.1852,24.1915,15200.0
2005-09-07 15:40:00,38.51,38.52,38.5,38.52,22200.0,24.1978,24.2041,24.1915,24.2041,22200.0
2005-09-07 15:45:00,38.51,38.54,38.51,38.53,34700.0,24.1978,24.2167,24.1978,24.2104,34700.0
2005-09-07 15:50:00,38.52,38.52,38.5,38.51,23300.0,24.2041,24.2041,24.1915,24.1978,23300.0
2005-09-07 15:55:00,38.51,38.53,38.49,38.49,24700.0,24.1978,24.2104,24.1852,24.1852,24700.0
2005-09-08 09:30:00,38.4,38.46,38.4,38.46,25200.0,24.1287,24.1664,24.1287,24.1664,25200.0
2005-09-08 09:35:00,38.46,38.58,38.38,38.38,16300.0,24.1664,24.2418,24.1161,24.1161,16300.0
2005-09-08 09:40:00,38.38,38.57,38.38,38.56,12000.0,24.1161,24.2355,24.1161,24.2292,12000.0
2005-09-08 09:45:00,38.57,38.57,38.43,38.44,26000.0,24.2355,24.2355,24.1475,24.1538,26000.0
2005-09-08 09:50:00,38.44,38.46,38.39,38.46,19300.0,24.1538,24.1664,24.1224,24.1664,19300.0
2005-09-08 09:55:00,38.49,38.55,38.49,38.53,26500.0,24.1852,24.223,24.1852,24.2104,26500.0
2005-09-08 10:00:00,38.54,38.6,38.54,38.58,9900.0,24.2167,24.2544,24.2167,24.2418,9900.0
2005-09-08 10:05:00,38.57,38.59,38.5,38.5,17200.0,24.2355,24.2481,24.1915,24.1915,17200.0
2005-09-08 10:10:00,38.5,38.53,38.49,38.52,28300.0,24.1915,24.2104,24.1852,24.2041,28300.0
2005-09-08 10:15:00,38.51,38.52,38.5,38.5,12500.0,24.1978,24.2041,24.1915,24.1915,12500.0
2005-09-08 10:20:00,38.5,38.5,38.43,38.43,7400.0,24.1915,24.1915,24.1475,24.1475,7400.0
2005-09-08 10:25:00,38.44,38.54,38.44,38.52,31500.0,24.1538,24.2167,24.1538,24.2041,31500.0
2005-09-08 10:30:00,38.52,38.55,38.5,38.5,29700.0,24.2041,24.223,24.1915,24.1915,29700.0
2005-09-08 10:35:00,38.5,38.52,38.49,38.51,11600.0,24.1915,24.2041,24.1852,24.1978,11600.0
2005-09-08 10:40:00,38.49,38.49,38.39,38.39,12300.0,24.1852,24.1852,24.1224,24.1224,12300.0
2005-09-08 10:45:00,38.39,38.46,38.38,38.45,18700.0,24.1224,24.1664,24.1161,24.1601,18700.0
2005-09-08 10:50:00,38.46,38.48,38.43,38.43,12300.0,24.1664,24.179,24.1475,24.1475,12300.0
2005-09-08 10:55:00,38.44,38.45,38.42,38.45,6800.0,24.1538,24.1601,24.1413,24.1601,6800.0
2005-09-08 11:00:00,38.45,38.46,38.44,38.44,11400.0,24.1601,24.1664,24.1538,24.1538,11400.0
2005-09-08 11:05:00,38.44,38.46,38.43,38.45,12200.0,24.1538,24.1664,24.1475,24.1601,12200.0
2005-09-08 11:10:00,38.45,38.49,38.42,38.42,26800.0,24.1601,24.1852,24.1413,24.1413,26800.0
2005-09-08 11:15:00,38.41,38.46,38.39,38.46,11800.0,24.135,24.1664,24.1224,24.1664,11800.0
2005-09-08 11:20:00,38.45,38.45,38.43,38.44,14000.0,24.1601,24.1601,24.1475,24.1538,14000.0
2005-09-08 11:25:00,38.44,38.48,38.44,38.45,76100.0,24.1538,24.179,24.1538,24.1601,76100.0
2005-09-08 11:30:00,38.45,38.49,38.41,38.47,11700.0,24.1601,24.1852,24.135,24.1727,11700.0
2005-09-08 11:35:00,38.46,38.46,38.42,38.44,6100.0,24.1664,24.1664,24.1413,24.1538,6100.0
2005-09-08 11:40:00,38.43,38.43,38.39,38.41,9800.0,24.1475,24.1475,24.1224,24.135,9800.0
2005-09-08 11:45:00,38.41,38.46,38.41,38.42,7700.0,24.135,24.1664,24.135,24.1413,7700.0
2005-09-08 11:50:00,38.42,38.44,38.4,38.41,17100.0,24.1413,24.1538,24.1287,24.135,17100.0
2005-09-08 11:55:00,38.41,38.41,38.37,38.38,7000.0,24.135,24.135,24.1098,24.1161,7000.0
2005-09-08 12:00:00,38.39,38.39,38.37,38.37,8500.0,24.1224,24.1224,24.1098,24.1098,8500.0
2005-09-08 12:05:00,38.37,38.39,38.35,38.35,26100.0,24.1098,24.1224,24.0973,24.0973,26100.0
2005-09-08 12:10:00,38.34,38.34,38.32,38.32,10200.0,24.091,24.091,24.0784,24.0784,10200.0
2005-09-08 12:15:00,38.32,38.34,38.29,38.29,16800.0,24.0784,24.091,24.0596,24.0596,16800.0
2005-09-08 12:20:00,38.28,38.29,38.27,38.28,5600.0,24.0533,24.0596,24.047,24.0533,5600.0
2005-09-08 12:25:00,38.28,38.28,38.26,38.26,6800.0,24.0533,24.0533,24.0407,24.0407,6800.0
2005-09-08 12:30:00,38.26,38.28,38.24,38.25,6100.0,24.0407,24.0533,24.0282,24.0344,6100.0
2005-09-08 12:35:00,38.25,38.27,38.25,38.26,5400.0,24.0344,24.047,24.0344,24.0407,5400.0
2005-09-08 12:40:00,38.27,38.28,38.26,38.26,5400.0,24.047,24.0533,24.0407,24.0407,5400.0
2005-09-08 12:45:00,38.26,38.27,38.25,38.26,5800.0,24.0407,24.047,24.0344,24.0407,5800.0
2005-09-08 12:50:00,38.26,38.28,38.25,38.25,10400.0,24.0407,24.0533,24.0344,24.0344,10400.0
2005-09-08 12:55:00,38.25,38.25,38.23,38.23,9100.0,24.0344,24.0344,24.0219,24.0219,9100.0
2005-09-08 13:00:00,38.23,38.24,38.22,38.22,5600.0,24.0219,24.0282,24.0156,24.0156,5600.0
2005-09-08 13:05:00,38.22,38.23,38.22,38.22,5800.0,24.0156,24.0219,24.0156,24.0156,5800.0
2005-09-08 13:10:00,38.22,38.22,38.2,38.2,25700.0,24.0156,24.0156,24.003,24.003,25700.0
2005-09-08 13:15:00,38.19,38.2,38.16,38.19,21000.0,23.9967,24.003,23.9779,23.9967,21000.0
2005-09-08 13:20:00,38.19,38.22,38.19,38.22,18200.0,23.9967,24.0156,23.9967,24.0156,18200.0
2005-09-08 13:25:00,38.21,38.22,38.19,38.2,8500.0,24.0093,24.0156,23.9967,24.003,8500.0
2005-09-08 13:30:00,38.2,38.21,38.15,38.19,55700.0,24.003,24.0093,23.9716,23.9967,55700.0
2005-09-08 13:35:00,38.18,38.18,38.14,38.14,26400.0,23.9905,23.9905,23.9653,23.9653,26400.0
2005-09-08 13:40:00,38.14,38.15,38.1,38.15,34500.0,23.9653,23.9716,23.9402,23.9716,34500.0
2005-09-08 13:45:00,38.15,38.15,38.12,38.15,18800.0,23.9716,23.9716,23.9528,23.9716,18800.0
2005-09-08 13:50:00,38.15,38.2,38.15,38.19,7700.0,23.9716,24.003,23.9716,23.9967,7700.0
2005-09-08 13:55:00,38.19,38.21,38.19,38.2,9800.0,23.9967,24.0093,23.9967,24.003,9800.0
2005-09-08 14:00:00,38.2,38.21,38.18,38.21,10000.0,24.003,24.0093,23.9905,24.0093,10000.0
2005-09-08 14:05:00,38.21,38.21,38.17,38.17,10100.0,24.0093,24.0093,23.9842,23.9842,10100.0
2005-09-08 14:10:00,38.17,38.18,38.14,38.15,15800.0,23.9842,23.9905,23.9653,23.9716,15800.0
2005-09-08 14:15:00,38.15,38.15,38.06,38.12,21400.0,23.9716,23.9716,23.9151,23.9528,21400.0
2005-09-08 14:20:00,38.12,38.16,38.09,38.09,19800.0,23.9528,23.9779,23.9339,23.9339,19800.0
2005-09-08 14:25:00,38.08,38.09,38.03,38.05,12600.0,23.9276,23.9339,23.8962,23.9088,12600.0
2005-09-08 14:30:00,38.05,38.07,38.03,38.04,31700.0,23.9088,23.9213,23.8962,23.9025,31700.0
2005-09-08 14:35:00,38.04,38.07,38.04,38.05,9600.0,23.9025,23.9213,23.9025,23.9088,9600.0
2005-09-08 14:40:00,38.05,38.05,38.02,38.05,12700.0,23.9088,23.9088,23.8899,23.9088,12700.0
2005-09-08 14:45:00,38.05,38.11,38.05,38.11,36400.0,23.9088,23.9465,23.9088,23.9465,36400.0
2005-09-08 14:50:00,38.11,38.11,38.08,38.09,16000.0,23.9465,23.9465,23.9276,23.9339,16000.0
2005-09-08 14:55:00,38.09,38.09,38.03,38.05,36000.0,23.9339,23.9339,23.8962,23.9088,36000.0
2005-09-08 15:00:00,38.04,38.04,38.0,38.01,17500.0,23.9025,23.9025,23.8774,23.8836,17500.0
2005-09-08 15:05:00,38.01,38.02,37.99,38.01,7700.0,23.8836,23.8899,23.8711,23.8836,7700.0
2005-09-08 15:10:00,38.0,38.04,37.98,37.98,14600.0,23.8774,23.9025,23.8648,23.8648,14600.0
2005-09-08 15:15:00,37.99,38.02,37.97,38.01,15100.0,23.8711,23.8899,23.8585,23.8836,15100.0
2005-09-08 15:20:00,38.01,38.01,37.93,37.93,13600.0,23.8836,23.8836,23.8334,23.8334,13600.0
2005-09-08 15:25:00,37.93,37.96,37.93,37.94,19100.0,23.8334,23.8522,23.8334,23.8397,19100.0
2005-09-08 15:30:00,37.94,37.98,37.93,37.94,22500.0,23.8397,23.8648,23.8334,23.8397,22500.0
2005-09-08 15:35:00,37.94,37.96,37.92,37.96,12700.0,23.8397,23.8522,23.8271,23.8522,12700.0
2005-09-08 15:40:00,37.96,38.02,37.95,38.0,23400.0,23.8522,23.8899,23.8459,23.8774,23400.0
2005-09-08 15:45:00,38.01,38.02,37.98,38.0,12500.0,23.8836,23.8899,23.8648,23.8774,12500.0
2005-09-08 15:50:00,38.0,38.01,37.98,37.99,11100.0,23.8774,23.8836,23.8648,23.8711,11100.0
2005-09-08 15:55:00,37.99,38.0,37.94,37.95,49500.0,23.8711,23.8774,23.8397,23.8459,49500.0
2005-09-09 09:30:00,37.97,38.05,37.9,38.02,27000.0,23.8585,23.9088,23.8145,23.8899,27000.0
2005-09-09 09:35:00,38.04,38.22,37.98,38.22,21100.0,23.9025,24.0156,23.8648,24.0156,21100.0
2005-09-09 09:40:00,38.22,38.39,38.21,38.34,20200.0,24.0156,24.1224,24.0093,24.091,20200.0
2005-09-09 09:45:00,38.34,38.34,38.08,38.17,32900.0,24.091,24.091,23.9276,23.9842,32900.0
2005-09-09 09:50:00,38.19,38.19,38.05,38.05,20800.0,23.9967,23.9967,23.9088,23.9088,20800.0
2005-09-09 09:55:00,38.05,38.11,38.01,38.01,22800.0,23.9088,23.9465,23.8836,23.8836,22800.0
2005-09-09 10:00:00,38.02,38.18,38.02,38.18,12500.0,23.8899,23.9905,23.8899,23.9905,12500.0
2005-09-09 10:05:00,38.18,38.2,38.16,38.18,9500.0,23.9905,24.003,23.9779,23.9905,9500.0
2005-09-09 10:10:00,38.17,38.21,38.17,38.19,9900.0,23.9842,24.0093,23.9842,23.9967,9900.0
2005-09-09 10:15:00,38.2,38.27,38.19,38.26,120200.0,24.003,24.047,23.9967,24.0407,120200.0
2005-09-09 10:20:00,38.27,38.27,38.21,38.21,136500.0,24.047,24.047,24.0093,24.0093,136500.0
2005-09-09 10:25:00,38.21,38.22,38.15,38.15,20700.0,24.0093,24.0156,23.9716,23.9716,20700.0
2005-09-09 10:30:00,38.14,38.15,38.13,38.15,286600.0,23.9653,23.9716,23.959,23.9716,286600.0
2005-09-09 10:35:00,38.14,38.17,38.14,38.14,22700.0,23.9653,23.9842,23.9653,23.9653,22700.0
2005-09-09 10:40:00,38.14,38.14,38.09,38.1,13300.0,23.9653,23.9653,23.9339,23.9402,13300.0
2005-09-09 10:45:00,38.1,38.11,38.06,38.09,23300.0,23.9402,23.9465,23.9151,23.9339,23300.0
2005-09-09 10:50:00,38.09,38.14,38.09,38.13,8800.0,23.9339,23.9653,23.9339,23.959,8800.0
2005-09-09 10:55:00,38.14,38.14,38.06,38.11,13600.0,23.9653,23.9653,23.9151,23.9465,13600.0
2005-09-09 11:00:00,38.12,38.15,38.11,38.14,17300.0,23.9528,23.9716,23.9465,23.9653,17300.0
2005-09-09 11:05:00,38.15,38.17,38.15,38.17,15400.0,23.9716,23.9842,23.9716,23.9842,15400.0
2005-09-09 11:10:00,38.17,38.2,38.14,38.14,13800.0,23.9842,24.003,23.9653,23.9653,13800.0
2005-09-09 11:15:00,38.15,38.16,38.14,38.15,9200.0,23.9716,23.9779,23.9653,23.9716,9200.0
2005-09-09 11:20:00,38.15,38.21,38.15,38.2,12000.0,23.9716,24.0093,23.9716,24.003,12000.0
2005-09-09 11:25:00,38.2,38.24,38.2,38.23,38400.0,24.003,24.0282,24.003,24.0219,38400.0
2005-09-09 11:30:00,38.22,38.23,38.21,38.21,12500.0,24.0156,24.0219,24.0093,24.0093,12500.0
2005-09-09 11:35:00,38.22,38.24,38.16,38.18,15400.0,24.0156,24.0282,23.9779,23.9905,15400.0
2005-09-09 11:40:00,38.17,38.3,38.17,38.3,14600.0,23.9842,24.0659,23.9842,24.0659,14600.0
2005-09-09 11:45:00,38.27,38.3,38.27,38.28,8500.0,24.047,24.0659,24.047,24.0533,8500.0
2005-09-09 11:50:00,38.28,38.3,38.25,38.3,32400.0,24.0533,24.0659,24.0344,24.0659,32400.0
2005-09-09 11:55:00,38.3,38.3,38.2,38.23,15200.0,24.0659,24.0659,24.003,24.0219,15200.0
2005-09-09 12:00:00,38.21,38.29,38.21,38.26,12500.0,24.0093,24.0596,24.0093,24.0407,12500.0
2005-09-09 12:05:00,38.26,38.26,38.2,38.22,10100.0,24.0407,24.0407,24.003,24.0156,10100.0
2005-09-09 12:10:00,38.22,38.23,38.2,38.21,8600.0,24.0156,24.0219,24.003,24.0093,8600.0
2005-09-09 12:15:00,38.2,38.2,38.17,38.19,10700.0,24.003,24.003,23.9842,23.9967,10700.0
2005-09-09 12:20:00,38.2,38.22,38.18,38.22,6400.0,24.003,24.0156,23.9905,24.0156,6400.0
2005-09-09 12:25:00,38.22,38.28,38.22,38.26,5900.0,24.0156,24.0533,24.0156,24.0407,5900.0
2005-09-09 12:30:00,38.28,38.3,38.26,38.3,4700.0,24.0533,24.0659,24.0407,24.0659,4700.0
2005-09-09 12:35:00,38.3,38.36,38.3,38.35,2700.0,24.0659,24.1036,24.0659,24.0973,2700.0
2005-09-09 12:40:00,38.34,38.37,38.33,38.35,5100.0,24.091,24.1098,24.0847,24.0973,5100.0
2005-09-09 12:45:00,38.34,38.35,38.31,38.31,6300.0,24.091,24.0973,24.0721,24.0721,6300.0
2005-09-09 12:50:00,38.33,38.35,38.32,38.35,4900.0,24.0847,24.0973,24.0784,24.0973,4900.0
2005-09-09 12:55:00,38.35,38.35,38.33,38.35,5400.0,24.0973,24.0973,24.0847,24.0973,5400.0
2005-09-09 13:00:00,38.34,38.39,38.34,38.38,54700.0,24.091,24.1224,24.091,24.1161,54700.0
2005-09-09 13:05:00,38.38,38.39,38.37,38.38,6600.0,24.1161,24.1224,24.1098,24.1161,6600.0
2005-09-09 13:10:00,38.39,38.4,38.36,38.38,10100.0,24.1224,24.1287,24.1036,24.1161,10100.0
2005-09-09 13:15:00,38.38,38.4,38.37,38.38,13500.0,24.1161,24.1287,24.1098,24.1161,13500.0
2005-09-09 13:20:00,38.38,38.44,38.36,38.44,9200.0,24.1161,24.1538,24.1036,24.1538,9200.0
2005-09-09 13:25:00,38.43,38.43,38.38,38.41,6000.0,24.1475,24.1475,24.1161,24.135,6000.0
2005-09-09 13:30:00,38.41,38.45,38.41,38.44,11500.0,24.135,24.1601,24.135,24.1538,11500.0
2005-09-09 13:35:00,38.44,38.44,38.39,38.39,13700.0,24.1538,24.1538,24.1224,24.1224,13700.0
2005-09-09 13:40:00,38.41,38.47,38.37,38.38,19400.0,24.135,24.1727,24.1098,24.1161,19400.0
2005-09-09 13:45:00,38.38,38.46,38.38,38.45,16400.0,24.1161,24.1664,24.1161,24.1601,16400.0
2005-09-09 13:50:00,38.45,38.45,38.41,38.42,15000.0,24.1601,24.1601,24.135,24.1413,15000.0
2005-09-09 13:55:00,38.41,38.43,38.41,38.41,6600.0,24.135,24.1475,24.135,24.135,6600.0
2005-09-09 14:00:00,38.41,38.44,38.37,38.37,16100.0,24.135,24.1538,24.1098,24.1098,16100.0
2005-09-09 14:05:00,38.37,38.37,38.33,38.35,15900.0,24.1098,24.1098,24.0847,24.0973,15900.0
2005-09-09 14:10:00,38.35,38.42,38.34,38.41,10300.0,24.0973,24.1413,24.091,24.135,10300.0
2005-09-09 14:15:00,38.4,38.41,38.35,38.37,10500.0,24.1287,24.135,24.0973,24.1098,10500.0
2005-09-09 14:20:00,38.36,38.45,38.36,38.44,8000.0,24.1036,24.1601,24.1036,24.1538,8000.0
2005-09-09 14:25:00,38.44,38.47,38.44,38.47,4000.0,24.1538,24.1727,24.1538,24.1727,4000.0
2005-09-09 14:30:00,38.47,38.53,38.47,38.52,11600.0,24.1727,24.2104,24.1727,24.2041,11600.0
2005-09-09 14:35:00,38.53,38.53,38.5,38.51,11700.0,24.2104,24.2104,24.1915,24.1978,11700.0
2005-09-09 14:40:00,38.51,38.52,38.49,38.52,22900.0,24.1978,24.2041,24.1852,24.2041,22900.0
2005-09-09 14:45:00,38.51,38.57,38.51,38.55,18200.0,24.1978,24.2355,24.1978,24.223,18200.0
2005-09-09 14:50:00,38.56,38.56,38.48,38.48,11500.0,24.2292,24.2292,24.179,24.179,11500.0
2005-09-09 14:55:00,38.48,38.52,38.42,38.42,22900.0,24.179,24.2041,24.1413,24.1413,22900.0
2005-09-09 15:00:00,38.43,38.49,38.43,38.46,8600.0,24.1475,24.1852,24.1475,24.1664,8600.0
2005-09-09 15:05:00,38.46,38.49,38.45,38.49,6900.0,24.1664,24.1852,24.1601,24.1852,6900.0
2005-09-09 15:10:00,38.49,38.49,38.44,38.45,15400.0,24.1852,24.1852,24.1538,24.1601,15400.0
2005-09-09 15:15:00,38.45,38.45,38.42,38.43,11800.0,24.1601,24.1601,24.1413,24.1475,11800.0
2005-09-09 15:20:00,38.42,38.47,38.42,38.47,11200.0,24.1413,24.1727,24.1413,24.1727,11200.0
2005-09-09 15:25:00,38.46,38.48,38.46,38.47,16500.0,24.1664,24.179,24.1664,24.1727,16500.0
2005-09-09 15:30:00,38.47,38.47,38.4,38.41,26000.0,24.1727,24.1727,24.1287,24.135,26000.0
2005-09-09 15:35:00,38.41,38.47,38.4,38.47,17400.0,24.135,24.1727,24.1287,24.1727,17400.0
2005-09-09 15:40:00,38.48,38.5,38.47,38.49,21600.0,24.179,24.1915,24.1727,24.1852,21600.0
2005-09-09 15:45:00,38.48,38.5,38.47,38.48,17400.0,24.179,24.1915,24.1727,24.179,17400.0
2005-09-09 15:50:00,38.49,38.49,38.43,38.43,32300.0,24.1852,24.1852,24.1475,24.1475,32300.0
2005-09-09 15:55:00,38.43,38.49,38.42,38.48,30500.0,24.1475,24.1852,24.1413,24.179,30500.0
2005-09-12 09:30:00,38.5,38.61,38.5,38.58,35100.0,24.1915,24.2607,24.1915,24.2418,35100.0
2005-09-12 09:35:00,38.58,38.58,38.3,38.3,35900.0,24.2418,24.2418,24.0659,24.0659,35900.0
2005-09-12 09:40:00,38.32,38.45,38.3,38.35,26700.0,24.0784,24.1601,24.0659,24.0973,26700.0
2005-09-12 09:45:00,38.35,38.38,38.33,38.38,26200.0,24.0973,24.1161,24.0847,24.1161,26200.0
2005-09-12 09:50:00,38.38,38.39,38.34,38.35,18700.0,24.1161,24.1224,24.091,24.0973,18700.0
2005-09-12 09:55:00,38.33,38.47,38.31,38.46,31200.0,24.0847,24.1727,24.0721,24.1664,31200.0
2005-09-12 10:00:00,38.46,38.46,38.35,38.38,32000.0,24.1664,24.1664,24.0973,24.1161,32000.0
2005-09-12 10:05:00,38.4,38.46,38.36,38.43,17700.0,24.1287,24.1664,24.1036,24.1475,17700.0
2005-09-12 10:10:00,38.44,38.44,38.37,38.37,20100.0,24.1538,24.1538,24.1098,24.1098,20100.0
2005-09-12 10:15:00,38.37,38.38,38.32,38.36,13200.0,24.1098,24.1161,24.0784,24.1036,13200.0
2005-09-12 10:20:00,38.36,38.38,38.29,38.38,12900.0,24.1036,24.1161,24.0596,24.1161,12900.0
2005-09-12 10:25:00,38.38,38.42,38.36,38.41,20700.0,24.1161,24.1413,24.1036,24.135,20700.0
2005-09-12 10:30:00,38.4,38.42,38.38,38.38,11100.0,24.1287,24.1413,24.1161,24.1161,11100.0
2005-09-12 10:35:00,38.37,38.42,38.37,38.42,6900.0,24.1098,24.1413,24.1098,24.1413,6900.0
2005-09-12 10:40:00,38.42,38.47,38.42,38.46,10100.0,24.1413,24.1727,24.1413,24.1664,10100.0
2005-09-12 10:45:00,38.47,38.48,38.45,38.47,12200.0,24.1727,24.179,24.1601,24.1727,12200.0
2005-09-12 10:50:00,38.48,38.48,38.44,38.46,8000.0,24.179,24.179,24.1538,24.1664,8000.0
2005-09-12 10:55:00,38.46,38.46,38.38,38.38,7500.0,24.1664,24.1664,24.1161,24.1161,7500.0
2005-09-12 11:00:00,38.38,38.39,38.37,38.38,17400.0,24.1161,24.1224,24.1098,24.1161,17400.0
2005-09-12 11:05:00,38.38,38.39,38.38,38.38,13000.0,24.1161,24.1224,24.1161,24.1161,13000.0
2005-09-12 11:10:00,38.38,38.39,38.36,38.36,25800.0,24.1161,24.1224,24.1036,24.1036,25800.0
2005-09-12 11:15:00,38.36,38.37,38.35,38.36,6800.0,24.1036,24.1098,24.0973,24.1036,6800.0
2005-09-12 11:20:00,38.35,38.38,38.35,38.38,4500.0,24.0973,24.1161,24.0973,24.1161,4500.0
2005-09-12 11:25:00,38.38,38.4,38.31,38.32,12900.0,24.1161,24.1287,24.0721,24.0784,12900.0
2005-09-12 11:30:00,38.32,38.32,38.29,38.3,4500.0,24.0784,24.0784,24.0596,24.0659,4500.0
2005-09-12 11:35:00,38.3,38.3,38.28,38.29,6100.0,24.0659,24.0659,24.0533,24.0596,6100.0
2005-09-12 11:40:00,38.29,38.32,38.28,38.28,10500.0,24.0596,24.0784,24.0533,24.0533,10500.0
2005-09-12 11:45:00,38.28,38.28,38.24,38.24,4000.0,24.0533,24.0533,24.0282,24.0282,4000.0
2005-09-12 11:50:00,38.24,38.26,38.18,38.18,5600.0,24.0282,24.0407,23.9905,23.9905,5600.0
2005-09-12 11:55:00,38.18,38.18,38.16,38.17,6900.0,23.9905,23.9905,23.9779,23.9842,6900.0
2005-09-12 12:00:00,38.17,38.17,38.11,38.12,11200.0,23.9842,23.9842,23.9465,23.9528,11200.0
2005-09-12 12:05:00,38.12,38.13,38.06,38.07,12200.0,23.9528,23.959,23.9151,23.9213,12200.0
2005-09-12 12:10:00,38.06,38.1,38.06,38.09,17000.0,23.9151,23.9402,23.9151,23.9339,17000.0
2005-09-12 12:15:00,38.1,38.12,38.08,38.12,6100.0,23.9402,23.9528,23.9276,23.9528,6100.0
2005-09-12 12:20:00,38.12,38.17,38.11,38.16,11500.0,23.9528,23.9842,23.9465,23.9779,11500.0
2005-09-12 12:25:00,38.16,38.2,38.16,38.2,4300.0,23.9779,24.003,23.9779,24.003,4300.0
2005-09-12 12:30:00,38.2,38.21,38.11,38.11,11300.0,24.003,24.0093,23.9465,23.9465,11300.0
2005-09-12 12:35:00,38.11,38.11,38.09,38.1,3300.0,23.9465,23.9465,23.9339,23.9402,3300.0
2005-09-12 12:40:00,38.1,38.1,38.08,38.08,1800.0,23.9402,23.9402,23.9276,23.9276,1800.0
2005-09-12 12:45:00,38.08,38.08,38.07,38.07,1700.0,23.9276,23.9276,23.9213,23.9213,1700.0
2005-09-12 12:50:00,38.07,38.12,38.07,38.09,9600.0,23.9213,23.9528,23.9213,23.9339,9600.0
2005-09-12 12:55:00,38.09,38.11,38.07,38.08,9800.0,23.9339,23.9465,23.9213,23.9276,9800.0
2005-09-12 13:00:00,38.08,38.12,38.07,38.1,8100.0,23.9276,23.9528,23.9213,23.9402,8100.0
2005-09-12 13:05:00,38.11,38.18,38.11,38.17,9000.0,23.9465,23.9905,23.9465,23.9842,9000.0
2005-09-12 13:10:00,38.18,38.18,38.14,38.14,5800.0,23.9905,23.9905,23.9653,23.9653,5800.0
2005-09-12 13:15:00,38.14,38.15,38.13,38.14,4300.0,23.9653,23.9716,23.959,23.9653,4300.0
2005-09-12 13:20:00,38.14,38.14,38.13,38.13,4500.0,23.9653,23.9653,23.959,23.959,4500.0
2005-09-12 13:25:00,38.13,38.13,38.09,38.09,6500.0,23.959,23.959,23.9339,23.9339,6500.0
2005-09-12 13:30:00,38.08,38.08,38.05,38.05,7700.0,23.9276,23.9276,23.9088,23.9088,7700.0
2005-09-12 13:35:00,38.05,38.13,38.04,38.1,12700.0,23.9088,23.959,23.9025,23.9402,12700.0
2005-09-12 13:40:00,38.1,38.11,38.07,38.08,4600.0,23.9402,23.9465,23.9213,23.9276,4600.0
2005-09-12 13:45:00,38.09,38.1,38.08,38.09,6500.0,23.9339,23.9402,23.9276,23.9339,6500.0
2005-09-12 13:50:00,38.09,38.09,38.02,38.02,8400.0,23.9339,23.9339,23.8899,23.8899,8400.0
2005-09-12 13:55:00,38.0,38.0,37.95,37.95,6800.0,23.8774,23.8774,23.8459,23.8459,6800.0
2005-09-12 14:00:00,37.95,38.04,37.92,38.04,14000.0,23.8459,23.9025,23.8271,23.9025,14000.0
2005-09-12 14:05:00,38.05,38.09,38.02,38.09,18100.0,23.9088,23.9339,23.8899,23.9339,18100.0
2005-09-12 14:10:00,38.07,38.07,38.05,38.06,10700.0,23.9213,23.9213,23.9088,23.9151,10700.0
2005-09-12 14:15:00,38.06,38.14,38.05,38.14,11900.0,23.9151,23.9653,23.9088,23.9653,11900.0
2005-09-12 14:20:00,38.14,38.15,38.11,38.12,11500.0,23.9653,23.9716,23.9465,23.9528,11500.0
2005-09-12 14:25:00,38.14,38.14,38.09,38.1,7400.0,23.9653,23.9653,23.9339,23.9402,7400.0
2005-09-12 14:30:00,38.11,38.12,38.06,38.11,14900.0,23.9465,23.9528,23.9151,23.9465,14900.0
2005-09-12 14:35:00,38.1,38.11,38.08,38.09,9500.0,23.9402,23.9465,23.9276,23.9339,9500.0
2005-09-12 14:40:00,38.09,38.11,38.07,38.09,10300.0,23.9339,23.9465,23.9213,23.9339,10300.0
2005-09-12 14:45:00,38.09,38.11,38.08,38.11,8600.0,23.9339,23.9465,23.9276,23.9465,8600.0
2005-09-12 14:50:00,38.12,38.14,38.1,38.14,11800.0,23.9528,23.9653,23.9402,23.9653,11800.0
2005-09-12 14:55:00,38.14,38.15,38.1,38.15,8800.0,23.9653,23.9716,23.9402,23.9716,8800.0
2005-09-12 15:00:00,38.14,38.14,38.09,38.1,10700.0,23.9653,23.9653,23.9339,23.9402,10700.0
2005-09-12 15:05:00,38.11,38.14,38.11,38.12,13900.0,23.9465,23.9653,23.9465,23.9528,13900.0
2005-09-12 15:10:00,38.11,38.17,38.11,38.17,10700.0,23.9465,23.9842,23.9465,23.9842,10700.0
2005-09-12 15:15:00,38.18,38.2,38.18,38.18,12000.0,23.9905,24.003,23.9905,23.9905,12000.0
2005-09-12 15:20:00,38.18,38.2,38.15,38.19,10300.0,23.9905,24.003,23.9716,23.9967,10300.0
2005-09-12 15:25:00,38.23,38.23,38.19,38.21,13000.0,24.0219,24.0219,23.9967,24.0093,13000.0
2005-09-12 15:30:00,38.2,38.2,38.08,38.08,12900.0,24.003,24.003,23.9276,23.9276,12900.0
2005-09-12 15:35:00,38.08,38.12,38.07,38.09,12400.0,23.9276,23.9528,23.9213,23.9339,12400.0
2005-09-12 15:40:00,38.09,38.14,38.08,38.08,19100.0,23.9339,23.9653,23.9276,23.9276,19100.0
2005-09-12 15:45:00,38.07,38.13,38.06,38.08,16100.0,23.9213,23.959,23.9151,23.9276,16100.0
2005-09-12 15:50:00,38.07,38.1,38.06,38.08,19100.0,23.9213,23.9402,23.9151,23.9276,19100.0
2005-09-12 15:55:00,38.06,38.09,38.03,38.08,27900.0,23.9151,23.9339,23.8962,23.9276,27900.0
2005-09-13 09:30:00,38.03,38.12,38.01,38.09,22700.0,23.8962,23.9528,23.8836,23.9339,22700.0
2005-09-13 09:35:00,38.09,38.14,37.96,38.12,32600.0,23.9339,23.9653,23.8522,23.9528,32600.0
2005-09-13 09:40:00,38.13,38.17,37.93,37.97,23400.0,23.959,23.9842,23.8334,23.8585,23400.0
2005-09-13 09:45:00,37.95,38.04,37.9,38.03,9000.0,23.8459,23.9025,23.8145,23.8962,9000.0
2005-09-13 09:50:00,38.03,38.06,38.0,38.02,18900.0,23.8962,23.9151,23.8774,23.8899,18900.0
2005-09-13 09:55:00,37.99,38.0,37.96,37.97,33900.0,23.8711,23.8774,23.8522,23.8585,33900.0
2005-09-13 10:00:00,37.98,38.0,37.97,37.97,48400.0,23.8648,23.8774,23.8585,23.8585,48400.0
2005-09-13 10:05:00,37.96,37.96,37.9,37.9,20000.0,23.8522,23.8522,23.8145,23.8145,20000.0
2005-09-13 10:10:00,37.9,37.94,37.88,37.94,11100.0,23.8145,23.8397,23.802,23.8397,11100.0
2005-09-13 10:15:00,37.93,37.98,37.93,37.98,14900.0,23.8334,23.8648,23.8334,23.8648,14900.0
2005-09-13 10:20:00,37.99,38.0,37.99,38.0,14900.0,23.8711,23.8774,23.8711,23.8774,14900.0
2005-09-13 10:25:00,37.99,38.05,37.99,38.05,21300.0,23.8711,23.9088,23.8711,23.9088,21300.0
2005-09-13 10:30:00,38.05,38.05,38.03,38.03,8600.0,23.9088,23.9088,23.8962,23.8962,8600.0
2005-09-13 10:35:00,38.02,38.03,38.01,38.01,10300.0,23.8899,23.8962,23.8836,23.8836,10300.0
2005-09-13 10:40:00,38.01,38.02,38.0,38.01,33800.0,23.8836,23.8899,23.8774,23.8836,33800.0
2005-09-13 10:45:00,38.01,38.03,38.0,38.02,8700.0,23.8836,23.8962,23.8774,23.8899,8700.0
2005-09-13 10:50:00,38.02,38.04,38.0,38.02,13800.0,23.8899,23.9025,23.8774,23.8899,13800.0
2005-09-13 10:55:00,38.01,38.02,38.01,38.01,5100.0,23.8836,23.8899,23.8836,23.8836,5100.0
2005-09-13 11:00:00,38.02,38.03,38.01,38.02,8500.0,23.8899,23.8962,23.8836,23.8899,8500.0
2005-09-13 11:05:00,38.01,38.02,38.0,38.01,6400.0,23.8836,23.8899,23.8774,23.8836,6400.0
2005-09-13 11:10:00,38.01,38.01,38.0,38.0,7400.0,23.8836,23.8836,23.8774,23.8774,7400.0
2005-09-13 11:15:00,38.0,38.01,37.97,37.98,34800.0,23.8774,23.8836,23.8585,23.8648,34800.0
2005-09-13 11:20:00,37.99,38.01,37.99,38.0,6900.0,23.8711,23.8836,23.8711,23.8774,6900.0
2005-09-13 11:25:00,38.0,38.02,38.0,38.01,9500.0,23.8774,23.8899,23.8774,23.8836,9500.0
2005-09-13 11:30:00,38.01,38.03,38.0,38.02,7100.0,23.8836,23.8962,23.8774,23.8899,7100.0
2005-09-13 11:35:00,38.02,38.03,38.01,38.01,10000.0,23.8899,23.8962,23.8836,23.8836,10000.0
2005-09-13 11:40:00,38.01,38.03,38.0,38.02,6500.0,23.8836,23.8962,23.8774,23.8899,6500.0
2005-09-13 11:45:00,38.02,38.03,38.01,38.02,7600.0,23.8899,23.8962,23.8836,23.8899,7600.0
2005-09-13 11:50:00,38.02,38.02,38.0,38.0,13200.0,23.8899,23.8899,23.8774,23.8774,13200.0
2005-09-13 11:55:00,38.01,38.01,37.99,38.0,8600.0,23.8836,23.8836,23.8711,23.8774,8600.0
2005-09-13 12:00:00,38.01,38.01,38.0,38.0,42300.0,23.8836,23.8836,23.8774,23.8774,42300.0
2005-09-13 12:05:00,38.0,38.0,37.97,37.97,24100.0,23.8774,23.8774,23.8585,23.8585,24100.0
2005-09-13 12:10:00,37.98,37.99,37.98,37.98,2800.0,23.8648,23.8711,23.8648,23.8648,2800.0
2005-09-13 12:15:00,37.98,37.99,37.98,37.98,3200.0,23.8648,23.8711,23.8648,23.8648,3200.0
2005-09-13 12:20:00,37.99,38.0,37.98,37.98,5300.0,23.8711,23.8774,23.8648,23.8648,5300.0
2005-09-13 12:25:00,37.98,38.0,37.98,37.98,4200.0,23.8648,23.8774,23.8648,23.8648,4200.0
2005-09-13 12:30:00,37.99,38.0,37.98,37.99,3600.0,23.8711,23.8774,23.8648,23.8711,3600.0
2005-09-13 12:35:00,37.99,38.0,37.98,37.99,2900.0,23.8711,23.8774,23.8648,23.8711,2900.0
2005-09-13 12:40:00,37.99,38.0,37.98,37.99,3800.0,23.8711,23.8774,23.8648,23.8711,3800.0
2005-09-13 12:45:00,37.99,38.0,37.96,37.97,10100.0,23.8711,23.8774,23.8522,23.8585,10100.0
2005-09-13 12:50:00,37.97,37.98,37.96,37.98,4000.0,23.8585,23.8648,23.8522,23.8648,4000.0
2005-09-13 12:55:00,37.98,37.98,37.97,37.98,2500.0,23.8648,23.8648,23.8585,23.8648,2500.0
2005-09-13 13:00:00,37.98,38.0,37.97,37.98,6800.0,23.8648,23.8774,23.8585,23.8648,6800.0
2005-09-13 13:05:00,37.99,38.0,37.96,37.96,5000.0,23.8711,23.8774,23.8522,23.8522,5000.0
2005-09-13 13:10:00,37.96,37.96,37.91,37.91,13900.0,23.8522,23.8522,23.8208,23.8208,13900.0
2005-09-13 13:15:00,37.91,37.98,37.91,37.96,17500.0,23.8208,23.8648,23.8208,23.8522,17500.0
2005-09-13 13:20:00,37.96,37.97,37.95,37.95,6500.0,23.8522,23.8585,23.8459,23.8459,6500.0
2005-09-13 13:25:00,37.95,37.99,37.95,37.99,3100.0,23.8459,23.8711,23.8459,23.8711,3100.0
2005-09-13 13:30:00,37.99,38.0,37.99,38.0,7800.0,23.8711,23.8774,23.8711,23.8774,7800.0
2005-09-13 13:35:00,38.0,38.02,37.99,38.0,20700.0,23.8774,23.8899,23.8711,23.8774,20700.0
2005-09-13 13:40:00,38.0,38.0,37.97,37.99,6600.0,23.8774,23.8774,23.8585,23.8711,6600.0
2005-09-13 13:45:00,37.98,37.98,37.94,37.96,9100.0,23.8648,23.8648,23.8397,23.8522,9100.0
2005-09-13 13:50:00,37.96,37.97,37.96,37.96,2800.0,23.8522,23.8585,23.8522,23.8522,2800.0
2005-09-13 13:55:00,37.97,38.0,37.97,37.97,4200.0,23.8585,23.8774,23.8585,23.8585,4200.0
2005-09-13 14:00:00,37.97,37.98,37.95,37.98,9400.0,23.8585,23.8648,23.8459,23.8648,9400.0
2005-09-13 14:05:00,37.99,38.03,37.98,38.01,13800.0,23.8711,23.8962,23.8648,23.8836,13800.0
2005-09-13 14:10:00,38.01,38.1,38.01,38.07,12000.0,23.8836,23.9402,23.8836,23.9213,12000.0
2005-09-13 14:15:00,38.07,38.1,38.03,38.04,37500.0,23.9213,23.9402,23.8962,23.9025,37500.0
2005-09-13 14:20:00,38.05,38.14,38.02,38.05,20400.0,23.9088,23.9653,23.8899,23.9088,20400.0
2005-09-13 14:25:00,38.02,38.05,38.02,38.04,12800.0,23.8899,23.9088,23.8899,23.9025,12800.0
2005-09-13 14:30:00,38.05,38.1,38.03,38.08,9400.0,23.9088,23.9402,23.8962,23.9276,9400.0
2005-09-13 14:35:00,38.09,38.11,38.08,38.09,5800.0,23.9339,23.9465,23.9276,23.9339,5800.0
2005-09-13 14:40:00,38.1,38.13,38.09,38.12,5200.0,23.9402,23.959,23.9339,23.9528,5200.0
2005-09-13 14:45:00,38.12,38.16,38.12,38.16,4600.0,23.9528,23.9779,23.9528,23.9779,4600.0
2005-09-13 14:50:00,38.16,38.18,38.15,38.15,6600.0,23.9779,23.9905,23.9716,23.9716,6600.0
2005-09-13 14:55:00,38.15,38.16,38.13,38.13,7500.0,23.9716,23.9779,23.959,23.959,7500.0
2005-09-13 15:00:00,38.13,38.13,38.1,38.11,14200.0,23.959,23.959,23.9402,23.9465,14200.0
2005-09-13 15:05:00,38.12,38.13,38.07,38.08,27700.0,23.9528,23.959,23.9213,23.9276,27700.0
2005-09-13 15:10:00,38.07,38.09,38.04,38.09,7500.0,23.9213,23.9339,23.9025,23.9339,7500.0
2005-09-13 15:15:00,38.11,38.11,38.07,38.07,7400.0,23.9465,23.9465,23.9213,23.9213,7400.0
2005-09-13 15:20:00,38.07,38.12,38.05,38.11,25100.0,23.9213,23.9528,23.9088,23.9465,25100.0
2005-09-13 15:25:00,38.11,38.15,38.09,38.12,19000.0,23.9465,23.9716,23.9339,23.9528,19000.0
2005-09-13 15:30:00,38.13,38.16,38.06,38.16,25400.0,23.959,23.9779,23.9151,23.9779,25400.0
2005-09-13 15:35:00,38.13,38.13,38.06,38.07,9000.0,23.959,23.959,23.9151,23.9213,9000.0
2005-09-13 15:40:00,38.06,38.06,38.0,38.06,12400.0,23.9151,23.9151,23.8774,23.9151,12400.0
2005-09-13 15:45:00,38.06,38.06,38.03,38.06,16500.0,23.9151,23.9151,23.8962,23.9151,16500.0
2005-09-13 15:50:00,38.06,38.06,38.02,38.03,16900.0,23.9151,23.9151,23.8899,23.8962,16900.0
2005-09-13 15:55:00,38.04,38.05,38.01,38.03,16900.0,23.9025,23.9088,23.8836,23.8962,16900.0
2005-09-14 09:30:00,38.08,38.14,38.02,38.13,20200.0,23.9276,23.9653,23.8899,23.959,20200.0
2005-09-14 09:35:00,38.13,38.14,38.04,38.06,6400.0,23.959,23.9653,23.9025,23.9151,6400.0
2005-09-14 09:40:00,38.07,38.14,38.0,38.12,21800.0,23.9213,23.9653,23.8774,23.9528,21800.0
2005-09-14 09:45:00,38.11,38.12,38.0,38.04,10900.0,23.9465,23.9528,23.8774,23.9025,10900.0
2005-09-14 09:50:00,38.04,38.1,37.99,37.99,17900.0,23.9025,23.9402,23.8711,23.8711,17900.0
2005-09-14 09:55:00,37.98,38.08,37.98,38.08,8100.0,23.8648,23.9276,23.8648,23.9276,8100.0
2005-09-14 10:00:00,38.09,38.12,38.08,38.1,11100.0,23.9339,23.9528,23.9276,23.9402,11100.0
2005-09-14 10:05:00,38.09,38.1,38.05,38.05,5800.0,23.9339,23.9402,23.9088,23.9088,5800.0
2005-09-14 10:10:00,38.04,38.06,37.98,38.06,7800.0,23.9025,23.9151,23.8648,23.9151,7800.0
2005-09-14 10:15:00,38.06,38.08,37.96,37.97,14300.0,23.9151,23.9276,23.8522,23.8585,14300.0
2005-09-14 10:20:00,37.97,37.98,37.96,37.97,7700.0,23.8585,23.8648,23.8522,23.8585,7700.0
2005-09-14 10:25:00,37.98,38.01,37.97,37.97,20300.0,23.8648,23.8836,23.8585,23.8585,20300.0
2005-09-14 10:30:00,37.96,38.06,37.95,38.0,19900.0,23.8522,23.9151,23.8459,23.8774,19900.0
2005-09-14 10:35:00,38.02,38.03,37.99,38.0,16300.0,23.8899,23.8962,23.8711,23.8774,16300.0
2005-09-14 10:40:00,38.0,38.07,38.0,38.02,12900.0,23.8774,23.9213,23.8774,23.8899,12900.0
2005-09-14 10:45:00,38.02,38.03,37.97,37.97,8400.0,23.8899,23.8962,23.8585,23.8585,8400.0
2005-09-14 10:50:00,37.97,38.05,37.97,38.04,4900.0,23.8585,23.9088,23.8585,23.9025,4900.0
2005-09-14 10:55:00,38.05,38.07,38.04,38.04,8100.0,23.9088,23.9213,23.9025,23.9025,8100.0
2005-09-14 11:00:00,38.04,38.07,38.04,38.04,6900.0,23.9025,23.9213,23.9025,23.9025,6900.0
2005-09-14 11:05:00,38.06,38.17,38.06,38.17,9900.0,23.9151,23.9842,23.9151,23.9842,9900.0
2005-09-14 11:10:00,38.17,38.18,38.12,38.15,6600.0,23.9842,23.9905,23.9528,23.9716,6600.0
2005-09-14 11:15:00,38.14,38.15,38.05,38.06,8500.0,23.9653,23.9716,23.9088,23.9151,8500.0
2005-09-14 11:20:00,38.06,38.14,38.06,38.14,8000.0,23.9151,23.9653,23.9151,23.9653,8000.0
2005-09-14 11:25:00,38.14,38.19,38.14,38.19,8000.0,23.9653,23.9967,23.9653,23.9967,8000.0
2005-09-14 11:30:00,38.19,38.22,38.19,38.2,8600.0,23.9967,24.0156,23.9967,24.003,8600.0
2005-09-14 11:35:00,38.21,38.28,38.21,38.27,6400.0,24.0093,24.0533,24.0093,24.047,6400.0
2005-09-14 11:40:00,38.27,38.28,38.27,38.27,5200.0,24.047,24.0533,24.047,24.047,5200.0
2005-09-14 11:45:00,38.27,38.28,38.25,38.25,6200.0,24.047,24.0533,24.0344,24.0344,6200.0
2005-09-14 11:50:00,38.24,38.26,38.17,38.17,13400.0,24.0282,24.0407,23.9842,23.9842,13400.0
2005-09-14 11:55:00,38.18,38.18,38.16,38.16,6500.0,23.9905,23.9905,23.9779,23.9779,6500.0
2005-09-14 12:00:00,38.16,38.16,38.14,38.14,5000.0,23.9779,23.9779,23.9653,23.9653,5000.0
2005-09-14 12:05:00,38.13,38.17,38.13,38.16,4700.0,23.959,23.9842,23.959,23.9779,4700.0
2005-09-14 12:10:00,38.17,38.23,38.17,38.23,5300.0,23.9842,24.0219,23.9842,24.0219,5300.0
2005-09-14 12:15:00,38.23,38.26,38.23,38.24,4500.0,24.0219,24.0407,24.0219,24.0282,4500.0
2005-09-14 12:20:00,38.25,38.29,38.25,38.29,7600.0,24.0344,24.0596,24.0344,24.0596,7600.0
2005-09-14 12:25:00,38.29,38.3,38.27,38.28,8800.0,24.0596,24.0659,24.047,24.0533,8800.0
2005-09-14 12:30:00,38.28,38.28,38.25,38.27,5500.0,24.0533,24.0533,24.0344,24.047,5500.0
2005-09-14 12:35:00,38.27,38.28,38.25,38.26,15100.0,24.047,24.0533,24.0344,24.0407,15100.0
2005-09-14 12:40:00,38.26,38.28,38.26,38.28,4200.0,24.0407,24.0533,24.0407,24.0533,4200.0
2005-09-14 12:45:00,38.28,38.3,38.28,38.28,6800.0,24.0533,24.0659,24.0533,24.0533,6800.0
2005-09-14 12:50:00,38.28,38.29,38.27,38.27,6800.0,24.0533,24.0596,24.047,24.047,6800.0
2005-09-14 12:55:00,38.28,38.29,38.26,38.28,7200.0,24.0533,24.0596,24.0407,24.0533,7200.0
2005-09-14 13:00:00,38.29,38.3,38.29,38.29,9700.0,24.0596,24.0659,24.0596,24.0596,9700.0
2005-09-14 13:05:00,38.3,38.35,38.3,38.35,5500.0,24.0659,24.0973,24.0659,24.0973,5500.0
2005-09-14 13:10:00,38.35,38.36,38.34,38.34,10000.0,24.0973,24.1036,24.091,24.091,10000.0
2005-09-14 13:15:00,38.34,38.34,38.33,38.34,3700.0,24.091,24.091,24.0847,24.091,3700.0
2005-09-14 13:20:00,38.34,38.35,38.33,38.33,6000.0,24.091,24.0973,24.0847,24.0847,6000.0
2005-09-14 13:25:00,38.33,38.33,38.31,38.32,3700.0,24.0847,24.0847,24.0721,24.0784,3700.0
2005-09-14 13:30:00,38.31,38.32,38.29,38.29,5400.0,24.0721,24.0784,24.0596,24.0596,5400.0
2005-09-14 13:35:00,38.29,38.3,38.21,38.21,5900.0,24.0596,24.0659,24.0093,24.0093,5900.0
2005-09-14 13:40:00,38.21,38.21,38.13,38.14,12600.0,24.0093,24.0093,23.959,23.9653,12600.0
2005-09-14 13:45:00,38.13,38.13,38.1,38.12,9100.0,23.959,23.959,23.9402,23.9528,9100.0
2005-09-14 13:50:00,38.13,38.17,38.12,38.14,10300.0,23.959,23.9842,23.9528,23.9653,10300.0
2005-09-14 13:55:00,38.16,38.2,38.15,38.2,13100.0,23.9779,24.003,23.9716,24.003,13100.0
2005-09-14 14:00:00,38.2,38.23,38.2,38.23,6200.0,24.003,24.0219,24.003,24.0219,6200.0
2005-09-14 14:05:00,38.22,38.22,38.19,38.22,9400.0,24.0156,24.0156,23.9967,24.0156,9400.0
2005-09-14 14:10:00,38.21,38.23,38.2,38.2,10200.0,24.0093,24.0219,24.003,24.003,10200.0
2005-09-14 14:15:00,38.2,38.2,38.09,38.09,14000.0,24.003,24.003,23.9339,23.9339,14000.0
2005-09-14 14:20:00,38.09,38.13,38.08,38.11,13300.0,23.9339,23.959,23.9276,23.9465,13300.0
2005-09-14 14:25:00,38.1,38.15,38.09,38.15,19400.0,23.9402,23.9716,23.9339,23.9716,19400.0
2005-09-14 14:30:00,38.14,38.22,38.14,38.2,11200.0,23.9653,24.0156,23.9653,24.003,11200.0
2005-09-14 14:35:00,38.2,38.22,38.2,38.21,9500.0,24.003,24.0156,24.003,24.0093,9500.0
2005-09-14 14:40:00,38.21,38.21,38.14,38.18,10300.0,24.0093,24.0093,23.9653,23.9905,10300.0
2005-09-14 14:45:00,38.2,38.2,38.18,38.18,4100.0,24.003,24.003,23.9905,23.9905,4100.0
2005-09-14 14:50:00,38.19,38.2,38.18,38.18,7100.0,23.9967,24.003,23.9905,23.9905,7100.0
2005-09-14 14:55:00,38.18,38.18,38.15,38.15,4700.0,23.9905,23.9905,23.9716,23.9716,4700.0
2005-09-14 15:00:00,38.14,38.15,38.02,38.06,9900.0,23.9653,23.9716,23.8899,23.9151,9900.0
2005-09-14 15:05:00,38.04,38.07,38.0,38.02,16500.0,23.9025,23.9213,23.8774,23.8899,16500.0
2005-09-14 15:10:00,38.0,38.04,37.99,38.04,21200.0,23.8774,23.9025,23.8711,23.9025,21200.0
2005-09-14 15:15:00,38.06,38.06,38.03,38.03,7200.0,23.9151,23.9151,23.8962,23.8962,7200.0
2005-09-14 15:20:00,38.03,38.05,38.01,38.04,10700.0,23.8962,23.9088,23.8836,23.9025,10700.0
2005-09-14 15:25:00,38.04,38.09,38.04,38.09,10900.0,23.9025,23.9339,23.9025,23.9339,10900.0
2005-09-14 15:30:00,38.08,38.12,38.08,38.11,6400.0,23.9276,23.9528,23.9276,23.9465,6400.0
2005-09-14 15:35:00,38.12,38.12,38.09,38.11,11700.0,23.9528,23.9528,23.9339,23.9465,11700.0
2005-09-14 15:40:00,38.09,38.12,38.09,38.09,9200.0,23.9339,23.9528,23.9339,23.9339,9200.0
2005-09-14 15:45:00,38.09,38.12,38.09,38.11,7300.0,23.9339,23.9528,23.9339,23.9465,7300.0
2005-09-14 15:50:00,38.1,38.1,38.05,38.07,13500.0,23.9402,23.9402,23.9088,23.9213,13500.0
2005-09-14 15:55:00,38.07,38.1,38.06,38.09,18400.0,23.9213,23.9402,23.9151,23.9339,18400.0
2005-09-15 09:30:00,38.2,38.2,38.11,38.11,31000.0,24.003,24.003,23.9465,23.9465,31000.0
2005-09-15 09:35:00,38.13,38.33,38.12,38.33,11700.0,23.959,24.0847,23.9528,24.0847,11700.0
2005-09-15 09:40:00,38.32,38.42,38.28,38.41,24600.0,24.0784,24.1413,24.0533,24.135,24600.0
2005-09-15 09:45:00,38.43,38.43,38.27,38.29,22200.0,24.1475,24.1475,24.047,24.0596,22200.0
2005-09-15 09:50:00,38.26,38.31,38.2,38.31,22700.0,24.0407,24.0721,24.003,24.0721,22700.0
2005-09-15 09:55:00,38.32,38.35,38.3,38.34,6100.0,24.0784,24.0973,24.0659,24.091,6100.0
2005-09-15 10:00:00,38.35,38.37,38.3,38.35,16500.0,24.0973,24.1098,24.0659,24.0973,16500.0
2005-09-15 10:05:00,38.34,38.34,38.3,38.32,12300.0,24.091,24.091,24.0659,24.0784,12300.0
2005-09-15 10:10:00,38.33,38.34,38.31,38.32,8900.0,24.0847,24.091,24.0721,24.0784,8900.0
2005-09-15 10:15:00,38.31,38.32,38.27,38.32,13100.0,24.0721,24.0784,24.047,24.0784,13100.0
2005-09-15 10:20:00,38.32,38.34,38.31,38.33,9300.0,24.0784,24.091,24.0721,24.0847,9300.0
2005-09-15 10:25:00,38.32,38.32,38.29,38.29,3700.0,24.0784,24.0784,24.0596,24.0596,3700.0
2005-09-15 10:30:00,38.29,38.38,38.29,38.34,13700.0,24.0596,24.1161,24.0596,24.091,13700.0
2005-09-15 10:35:00,38.35,38.35,38.31,38.31,9500.0,24.0973,24.0973,24.0721,24.0721,9500.0
2005-09-15 10:40:00,38.32,38.33,38.29,38.29,8700.0,24.0784,24.0847,24.0596,24.0596,8700.0
2005-09-15 10:45:00,38.29,38.29,38.26,38.27,10100.0,24.0596,24.0596,24.0407,24.047,10100.0
2005-09-15 10:50:00,38.27,38.38,38.26,38.36,13900.0,24.047,24.1161,24.0407,24.1036,13900.0
2005-09-15 10:55:00,38.36,38.37,38.34,38.34,9200.0,24.1036,24.1098,24.091,24.091,9200.0
2005-09-15 11:00:00,38.34,38.4,38.33,38.4,13800.0,24.091,24.1287,24.0847,24.1287,13800.0
2005-09-15 11:05:00,38.4,38.48,38.4,38.48,18400.0,24.1287,24.179,24.1287,24.179,18400.0
2005-09-15 11:10:00,38.48,38.49,38.42,38.42,14400.0,24.179,24.1852,24.1413,24.1413,14400.0
2005-09-15 11:15:00,38.42,38.45,38.4,38.45,8800.0,24.1413,24.1601,24.1287,24.1601,8800.0
2005-09-15 11:20:00,38.44,38.48,38.41,38.45,10500.0,24.1538,24.179,24.135,24.1601,10500.0
2005-09-15 11:25:00,38.44,38.44,38.41,38.44,6100.0,24.1538,24.1538,24.135,24.1538,6100.0
2005-09-15 11:30:00,38.44,38.44,38.41,38.41,6800.0,24.1538,24.1538,24.135,24.135,6800.0
2005-09-15 11:35:00,38.42,38.45,38.41,38.44,21400.0,24.1413,24.1601,24.135,24.1538,21400.0
2005-09-15 11:40:00,38.44,38.54,38.44,38.54,11700.0,24.1538,24.2167,24.1538,24.2167,11700.0
2005-09-15 11:45:00,38.54,38.54,38.4,38.4,10300.0,24.2167,24.2167,24.1287,24.1287,10300.0
2005-09-15 11:50:00,38.4,38.43,38.4,38.42,2800.0,24.1287,24.1475,24.1287,24.1413,2800.0
2005-09-15 11:55:00,38.42,38.42,38.39,38.39,4900.0,24.1413,24.1413,24.1224,24.1224,4900.0
2005-09-15 12:00:00,38.39,38.43,38.36,38.43,18500.0,24.1224,24.1475,24.1036,24.1475,18500.0
2005-09-15 12:05:00,38.43,38.43,38.35,38.37,22200.0,24.1475,24.1475,24.0973,24.1098,22200.0
2005-09-15 12:10:00,38.37,38.39,38.36,38.39,7600.0,24.1098,24.1224,24.1036,24.1224,7600.0
2005-09-15 12:15:00,38.4,38.44,38.4,38.43,7100.0,24.1287,24.1538,24.1287,24.1475,7100.0
2005-09-15 12:20:00,38.43,38.45,38.42,38.44,9500.0,24.1475,24.1601,24.1413,24.1538,9500.0
2005-09-15 12:25:00,38.44,38.44,38.41,38.43,1300.0,24.1538,24.1538,24.135,24.1475,1300.0
2005-09-15 12:30:00,38.4,38.43,38.4,38.41,6400.0,24.1287,24.1475,24.1287,24.135,6400.0
2005-09-15 12:35:00,38.41,38.41,38.38,38.39,3800.0,24.135,24.135,24.1161,24.1224,3800.0
2005-09-15 12:40:00,38.38,38.39,38.38,38.39,3200.0,24.1161,24.1224,24.1161,24.1224,3200.0
2005-09-15 12:45:00,38.4,38.41,38.37,38.38,2700.0,24.1287,24.135,24.1098,24.1161,2700.0
2005-09-15 12:50:00,38.39,38.41,38.39,38.4,4400.0,24.1224,24.135,24.1224,24.1287,4400.0
2005-09-15 12:55:00,38.41,38.42,38.37,38.39,6500.0,24.135,24.1413,24.1098,24.1224,6500.0
2005-09-15 13:00:00,38.38,38.4,38.37,38.37,9500.0,24.1161,24.1287,24.1098,24.1098,9500.0
2005-09-15 13:05:00,38.38,38.45,38.37,38.45,7800.0,24.1161,24.1601,24.1098,24.1601,7800.0
2005-09-15 13:10:00,38.45,38.48,38.44,38.44,13900.0,24.1601,24.179,24.1538,24.1538,13900.0
2005-09-15 13:15:00,38.44,38.45,38.42,38.42,8000.0,24.1538,24.1601,24.1413,24.1413,8000.0
2005-09-15 13:20:00,38.42,38.42,38.4,38.42,1600.0,24.1413,24.1413,24.1287,24.1413,1600.0
2005-09-15 13:25:00,38.4,38.41,38.36,38.36,14700.0,24.1287,24.135,24.1036,24.1036,14700.0
2005-09-15 13:30:00,38.36,38.36,38.32,38.35,29700.0,24.1036,24.1036,24.0784,24.0973,29700.0
2005-09-15 13:35:00,38.35,38.36,38.29,38.3,8600.0,24.0973,24.1036,24.0596,24.0659,8600.0
2005-09-15 13:40:00,38.3,38.33,38.29,38.3,11100.0,24.0659,24.0847,24.0596,24.0659,11100.0
2005-09-15 13:45:00,38.31,38.34,38.3,38.34,6900.0,24.0721,24.091,24.0659,24.091,6900.0
2005-09-15 13:50:00,38.35,38.41,38.35,38.37,7000.0,24.0973,24.135,24.0973,24.1098,7000.0
2005-09-15 13:55:00,38.37,38.37,38.35,38.35,9000.0,24.1098,24.1098,24.0973,24.0973,9000.0
2005-09-15 14:00:00,38.35,38.36,38.3,38.32,5000.0,24.0973,24.1036,24.0659,24.0784,5000.0
2005-09-15 14:05:00,38.32,38.38,38.32,38.34,5100.0,24.0784,24.1161,24.0784,24.091,5100.0
2005-09-15 14:10:00,38.34,38.39,38.33,38.35,5300.0,24.091,24.1224,24.0847,24.0973,5300.0
2005-09-15 14:15:00,38.36,38.36,38.3,38.3,4900.0,24.1036,24.1036,24.0659,24.0659,4900.0
2005-09-15 14:20:00,38.3,38.36,38.3,38.3,12900.0,24.0659,24.1036,24.0659,24.0659,12900.0
2005-09-15 14:25:00,38.3,38.33,38.3,38.33,14600.0,24.0659,24.0847,24.0659,24.0847,14600.0
2005-09-15 14:30:00,38.33,38.39,38.31,38.35,18400.0,24.0847,24.1224,24.0721,24.0973,18400.0
2005-09-15 14:35:00,38.35,38.35,38.31,38.31,8600.0,24.0973,24.0973,24.0721,24.0721,8600.0
2005-09-15 14:40:00,38.3,38.33,38.3,38.31,8400.0,24.0659,24.0847,24.0659,24.0721,8400.0
2005-09-15 14:45:00,38.31,38.39,38.31,38.35,10100.0,24.0721,24.1224,24.0721,24.0973,10100.0
2005-09-15 14:50:00,38.35,38.37,38.34,38.34,5100.0,24.0973,24.1098,24.091,24.091,5100.0
2005-09-15 14:55:00,38.34,38.37,38.34,38.37,5100.0,24.091,24.1098,24.091,24.1098,5100.0
2005-09-15 15:00:00,38.34,38.37,38.34,38.35,11100.0,24.091,24.1098,24.091,24.0973,11100.0
2005-09-15 15:05:00,38.35,38.35,38.33,38.35,5700.0,24.0973,24.0973,24.0847,24.0973,5700.0
2005-09-15 15:10:00,38.35,38.39,38.34,38.38,6900.0,24.0973,24.1224,24.091,24.1161,6900.0
2005-09-15 15:15:00,38.38,38.38,38.34,38.34,3700.0,24.1161,24.1161,24.091,24.091,3700.0
2005-09-15 15:20:00,38.34,38.39,38.34,38.36,9200.0,24.091,24.1224,24.091,24.1036,9200.0
2005-09-15 15:25:00,38.36,38.4,38.34,38.34,13500.0,24.1036,24.1287,24.091,24.091,13500.0
2005-09-15 15:30:00,38.34,38.35,38.32,38.33,19200.0,24.091,24.0973,24.0784,24.0847,19200.0
2005-09-15 15:35:00,38.33,38.36,38.29,38.36,7900.0,24.0847,24.1036,24.0596,24.1036,7900.0
2005-09-15 15:40:00,38.35,38.36,38.31,38.32,18300.0,24.0973,24.1036,24.0721,24.0784,18300.0
2005-09-15 15:45:00,38.32,38.35,38.3,38.32,16300.0,24.0784,24.0973,24.0659,24.0784,16300.0
2005-09-15 15:50:00,38.31,38.35,38.29,38.35,30900.0,24.0721,24.0973,24.0596,24.0973,30900.0
2005-09-15 15:55:00,38.35,38.38,38.34,38.37,28200.0,24.0973,24.1161,24.091,24.1098,28200.0
2005-09-16 09:30:00,38.52,38.55,38.5,38.54,339400.0,24.2041,24.223,24.1915,24.2167,339400.0
2005-09-16 09:35:00,38.54,38.6,38.54,38.58,9400.0,24.2167,24.2544,24.2167,24.2418,9400.0
2005-09-16 09:40:00,38.58,38.59,38.5,38.51,8100.0,24.2418,24.2481,24.1915,24.1978,8100.0
2005-09-16 09:45:00,38.51,38.53,38.39,38.46,18000.0,24.1978,24.2104,24.1224,24.1664,18000.0
2005-09-16 09:50:00,38.44,38.46,38.24,38.24,34400.0,24.1538,24.1664,24.0282,24.0282,34400.0
2005-09-16 09:55:00,38.24,38.35,38.24,38.31,18400.0,24.0282,24.0973,24.0282,24.0721,18400.0
2005-09-16 10:00:00,38.32,38.35,38.3,38.32,19700.0,24.0784,24.0973,24.0659,24.0784,19700.0
2005-09-16 10:05:00,38.32,38.45,38.26,38.45,32300.0,24.0784,24.1601,24.0407,24.1601,32300.0
2005-09-16 10:10:00,38.45,38.46,38.4,38.46,15300.0,24.1601,24.1664,24.1287,24.1664,15300.0
2005-09-16 10:15:00,38.45,38.45,38.39,38.39,13800.0,24.1601,24.1601,24.1224,24.1224,13800.0
2005-09-16 10:20:00,38.39,38.4,38.36,38.36,9000.0,24.1224,24.1287,24.1036,24.1036,9000.0
2005-09-16 10:25:00,38.35,38.41,38.35,38.38,15200.0,24.0973,24.135,24.0973,24.1161,15200.0
2005-09-16 10:30:00,38.39,38.4,38.35,38.38,20000.0,24.1224,24.1287,24.0973,24.1161,20000.0
2005-09-16 10:35:00,38.36,38.41,38.35,38.41,14000.0,24.1036,24.135,24.0973,24.135,14000.0
2005-09-16 10:40:00,38.42,38.42,38.37,38.39,9400.0,24.1413,24.1413,24.1098,24.1224,9400.0
2005-09-16 10:45:00,38.38,38.4,38.37,38.4,6300.0,24.1161,24.1287,24.1098,24.1287,6300.0
2005-09-16 10:50:00,38.4,38.4,38.39,38.4,4600.0,24.1287,24.1287,24.1224,24.1287,4600.0
2005-09-16 10:55:00,38.4,38.41,38.37,38.37,11500.0,24.1287,24.135,24.1098,24.1098,11500.0
2005-09-16 11:00:00,38.4,38.41,38.39,38.4,15000.0,24.1287,24.135,24.1224,24.1287,15000.0
2005-09-16 11:05:00,38.4,38.42,38.39,38.41,12000.0,24.1287,24.1413,24.1224,24.135,12000.0
2005-09-16 11:10:00,38.41,38.42,38.39,38.39,16500.0,24.135,24.1413,24.1224,24.1224,16500.0
2005-09-16 11:15:00,38.41,38.42,38.4,38.41,10200.0,24.135,24.1413,24.1287,24.135,10200.0
2005-09-16 11:20:00,38.4,38.42,38.4,38.4,5800.0,24.1287,24.1413,24.1287,24.1287,5800.0
2005-09-16 11:25:00,38.41,38.41,38.36,38.36,8600.0,24.135,24.135,24.1036,24.1036,8600.0
2005-09-16 11:30:00,38.36,38.37,38.34,38.35,11300.0,24.1036,24.1098,24.091,24.0973,11300.0
2005-09-16 11:35:00,38.35,38.36,38.32,38.36,5500.0,24.0973,24.1036,24.0784,24.1036,5500.0
2005-09-16 11:40:00,38.35,38.42,38.35,38.4,8300.0,24.0973,24.1413,24.0973,24.1287,8300.0
2005-09-16 11:45:00,38.4,38.4,38.33,38.36,5700.0,24.1287,24.1287,24.0847,24.1036,5700.0
2005-09-16 11:50:00,38.36,38.37,38.25,38.25,16100.0,24.1036,24.1098,24.0344,24.0344,16100.0
2005-09-16 11:55:00,38.25,38.25,38.22,38.24,15200.0,24.0344,24.0344,24.0156,24.0282,15200.0
2005-09-16 12:00:00,38.24,38.29,38.23,38.29,14200.0,24.0282,24.0596,24.0219,24.0596,14200.0
2005-09-16 12:05:00,38.27,38.28,38.23,38.26,11900.0,24.047,24.0533,24.0219,24.0407,11900.0
2005-09-16 12:10:00,38.25,38.29,38.25,38.29,27200.0,24.0344,24.0596,24.0344,24.0596,27200.0
2005-09-16 12:15:00,38.3,38.36,38.29,38.36,5800.0,24.0659,24.1036,24.0596,24.1036,5800.0
2005-09-16 12:20:00,38.36,38.38,38.35,38.38,5900.0,24.1036,24.1161,24.0973,24.1161,5900.0
2005-09-16 12:25:00,38.38,38.42,38.38,38.41,13000.0,24.1161,24.1413,24.1161,24.135,13000.0
2005-09-16 12:30:00,38.42,38.42,38.4,38.4,8000.0,24.1413,24.1413,24.1287,24.1287,8000.0
2005-09-16 12:35:00,38.41,38.42,38.37,38.41,5700.0,24.135,24.1413,24.1098,24.135,5700.0
2005-09-16 12:40:00,38.4,38.46,38.4,38.44,9600.0,24.1287,24.1664,24.1287,24.1538,9600.0
2005-09-16 12:45:00,38.43,38.45,38.4,38.44,9600.0,24.1475,24.1601,24.1287,24.1538,9600.0
2005-09-16 12:50:00,38.44,38.44,38.4,38.42,3900.0,24.1538,24.1538,24.1287,24.1413,3900.0
2005-09-16 12:55:00,38.4,38.4,38.35,38.36,7000.0,24.1287,24.1287,24.0973,24.1036,7000.0
2005-09-16 13:00:00,38.36,38.38,38.34,38.38,6600.0,24.1036,24.1161,24.091,24.1161,6600.0
2005-09-16 13:05:00,38.38,38.38,38.37,38.37,4600.0,24.1161,24.1161,24.1098,24.1098,4600.0
2005-09-16 13:10:00,38.39,38.41,38.37,38.37,3700.0,24.1224,24.135,24.1098,24.1098,3700.0
2005-09-16 13:15:00,38.38,38.4,38.37,38.38,4600.0,24.1161,24.1287,24.1098,24.1161,4600.0
2005-09-16 13:20:00,38.39,38.39,38.36,38.39,6500.0,24.1224,24.1224,24.1036,24.1224,6500.0
2005-09-16 13:25:00,38.39,38.39,38.36,38.36,6700.0,24.1224,24.1224,24.1036,24.1036,6700.0
2005-09-16 13:30:00,38.35,38.36,38.33,38.34,7000.0,24.0973,24.1036,24.0847,24.091,7000.0
2005-09-16 13:35:00,38.34,38.38,38.34,38.37,4800.0,24.091,24.1161,24.091,24.1098,4800.0
2005-09-16 13:40:00,38.37,38.4,38.34,38.4,8200.0,24.1098,24.1287,24.091,24.1287,8200.0
2005-09-16 13:45:00,38.4,38.44,38.39,38.42,6400.0,24.1287,24.1538,24.1224,24.1413,6400.0
2005-09-16 13:50:00,38.43,38.43,38.35,38.37,9300.0,24.1475,24.1475,24.0973,24.1098,9300.0
2005-09-16 13:55:00,38.38,38.39,38.37,38.37,7000.0,24.1161,24.1224,24.1098,24.1098,7000.0
2005-09-16 14:00:00,38.38,38.48,38.37,38.41,17700.0,24.1161,24.179,24.1098,24.135,17700.0
2005-09-16 14:05:00,38.41,38.42,38.38,38.41,7900.0,24.135,24.1413,24.1161,24.135,7900.0
2005-09-16 14:10:00,38.4,38.41,38.38,38.38,15600.0,24.1287,24.135,24.1161,24.1161,15600.0
2005-09-16 14:15:00,38.39,38.39,38.36,38.38,6900.0,24.1224,24.1224,24.1036,24.1161,6900.0
2005-09-16 14:20:00,38.39,38.4,38.37,38.4,26900.0,24.1224,24.1287,24.1098,24.1287,26900.0
2005-09-16 14:25:00,38.39,38.4,38.37,38.37,28100.0,24.1224,24.1287,24.1098,24.1098,28100.0
2005-09-16 14:30:00,38.37,38.37,38.32,38.32,6800.0,24.1098,24.1098,24.0784,24.0784,6800.0
2005-09-16 14:35:00,38.32,38.36,38.32,38.35,12300.0,24.0784,24.1036,24.0784,24.0973,12300.0
2005-09-16 14:40:00,38.35,38.35,38.3,38.32,11200.0,24.0973,24.0973,24.0659,24.0784,11200.0
2005-09-16 14:45:00,38.31,38.34,38.31,38.31,20700.0,24.0721,24.091,24.0721,24.0721,20700.0
2005-09-16 14:50:00,38.31,38.33,38.31,38.32,17400.0,24.0721,24.0847,24.0721,24.0784,17400.0
2005-09-16 14:55:00,38.32,38.39,38.32,38.39,9800.0,24.0784,24.1224,24.0784,24.1224,9800.0
2005-09-16 15:00:00,38.39,38.42,38.36,38.36,13200.0,24.1224,24.1413,24.1036,24.1036,13200.0
2005-09-16 15:05:00,38.36,38.39,38.36,38.38,8300.0,24.1036,24.1224,24.1036,24.1161,8300.0
2005-09-16 15:10:00,38.37,38.41,38.36,38.41,14400.0,24.1098,24.135,24.1036,24.135,14400.0
2005-09-16 15:15:00,38.42,38.46,38.42,38.44,9600.0,24.1413,24.1664,24.1413,24.1538,9600.0
2005-09-16 15:20:00,38.45,38.46,38.37,38.37,6400.0,24.1601,24.1664,24.1098,24.1098,6400.0
2005-09-16 15:25:00,38.36,38.39,38.36,38.38,12000.0,24.1036,24.1224,24.1036,24.1161,12000.0
2005-09-16 15:30:00,38.38,38.47,38.38,38.44,21900.0,24.1161,24.1727,24.1161,24.1538,21900.0
2005-09-16 15:35:00,38.44,38.52,38.44,38.51,14800.0,24.1538,24.2041,24.1538,24.1978,14800.0
2005-09-16 15:40:00,38.52,38.67,38.51,38.64,48700.0,24.2041,24.2984,24.1978,24.2795,48700.0
2005-09-16 15:45:00,38.66,38.69,38.63,38.69,49700.0,24.2921,24.3109,24.2732,24.3109,49700.0
2005-09-16 15:50:00,38.67,38.71,38.67,38.71,45400.0,24.2984,24.3235,24.2984,24.3235,45400.0
2005-09-16 15:55:00,38.71,38.72,38.62,38.63,59600.0,24.3235,24.3298,24.2669,24.2732,59600.0
2005-09-19 09:30:00,38.6,38.6,38.58,38.6,33700.0,24.2544,24.2544,24.2418,24.2544,33700.0
2005-09-19 09:35:00,38.6,38.75,38.6,38.75,12000.0,24.2544,24.3486,24.2544,24.3486,12000.0
2005-09-19 09:40:00,38.74,38.78,38.73,38.74,21600.0,24.3423,24.3675,24.3361,24.3423,21600.0
2005-09-19 09:45:00,38.73,38.74,38.58,38.59,20100.0,24.3361,24.3423,24.2418,24.2481,20100.0
2005-09-19 09:50:00,38.61,38.68,38.6,38.68,33700.0,24.2607,24.3046,24.2544,24.3046,33700.0
2005-09-19 09:55:00,38.67,38.7,38.63,38.63,6100.0,24.2984,24.3172,24.2732,24.2732,6100.0
2005-09-19 10:00:00,38.66,38.66,38.55,38.55,16200.0,24.2921,24.2921,24.223,24.223,16200.0
2005-09-19 10:05:00,38.56,38.62,38.55,38.55,24700.0,24.2292,24.2669,24.223,24.223,24700.0
2005-09-19 10:10:00,38.54,38.55,38.52,38.53,14700.0,24.2167,24.223,24.2041,24.2104,14700.0
2005-09-19 10:15:00,38.53,38.58,38.52,38.53,40900.0,24.2104,24.2418,24.2041,24.2104,40900.0
2005-09-19 10:20:00,38.53,38.53,38.44,38.5,273700.0,24.2104,24.2104,24.1538,24.1915,273700.0
2005-09-19 10:25:00,38.5,38.53,38.45,38.53,42500.0,24.1915,24.2104,24.1601,24.2104,42500.0
2005-09-19 10:30:00,38.55,38.55,38.47,38.49,5100.0,24.223,24.223,24.1727,24.1852,5100.0
2005-09-19 10:35:00,38.49,38.54,38.48,38.54,5200.0,24.1852,24.2167,24.179,24.2167,5200.0
2005-09-19 10:40:00,38.54,38.59,38.54,38.56,8900.0,24.2167,24.2481,24.2167,24.2292,8900.0
2005-09-19 10:45:00,38.57,38.57,38.54,38.54,5600.0,24.2355,24.2355,24.2167,24.2167,5600.0
2005-09-19 10:50:00,38.53,38.56,38.51,38.54,5200.0,24.2104,24.2292,24.1978,24.2167,5200.0
2005-09-19 10:55:00,38.55,38.56,38.52,38.52,17000.0,24.223,24.2292,24.2041,24.2041,17000.0
2005-09-19 11:00:00,38.53,38.54,38.47,38.48,36000.0,24.2104,24.2167,24.1727,24.179,36000.0
2005-09-19 11:05:00,38.48,38.48,38.46,38.48,33300.0,24.179,24.179,24.1664,24.179,33300.0
2005-09-19 11:10:00,38.48,38.49,38.47,38.47,19400.0,24.179,24.1852,24.1727,24.1727,19400.0
2005-09-19 11:15:00,38.48,38.48,38.47,38.48,10700.0,24.179,24.179,24.1727,24.179,10700.0
2005-09-19 11:20:00,38.48,38.5,38.46,38.49,27000.0,24.179,24.1915,24.1664,24.1852,27000.0
2005-09-19 11:25:00,38.49,38.49,38.48,38.49,3700.0,24.1852,24.1852,24.179,24.1852,3700.0
2005-09-19 11:30:00,38.49,38.49,38.47,38.47,3900.0,24.1852,24.1852,24.1727,24.1727,3900.0
2005-09-19 11:35:00,38.48,38.49,38.46,38.48,5200.0,24.179,24.1852,24.1664,24.179,5200.0
2005-09-19 11:40:00,38.49,38.5,38.48,38.48,31200.0,24.1852,24.1915,24.179,24.179,31200.0
2005-09-19 11:45:00,38.49,38.49,38.46,38.47,7600.0,24.1852,24.1852,24.1664,24.1727,7600.0
2005-09-19 11:50:00,38.48,38.48,38.44,38.45,24100.0,24.179,24.179,24.1538,24.1601,24100.0
2005-09-19 11:55:00,38.45,38.48,38.44,38.46,14000.0,24.1601,24.179,24.1538,24.1664,14000.0
2005-09-19 12:00:00,38.45,38.47,38.44,38.45,12300.0,24.1601,24.1727,24.1538,24.1601,12300.0
2005-09-19 12:05:00,38.45,38.47,38.43,38.47,7500.0,24.1601,24.1727,24.1475,24.1727,7500.0
2005-09-19 12:10:00,38.47,38.5,38.46,38.5,9200.0,24.1727,24.1915,24.1664,24.1915,9200.0
2005-09-19 12:15:00,38.5,38.52,38.48,38.49,13900.0,24.1915,24.2041,24.179,24.1852,13900.0
2005-09-19 12:20:00,38.5,38.5,38.47,38.47,1200.0,24.1915,24.1915,24.1727,24.1727,1200.0
2005-09-19 12:25:00,38.49,38.49,38.44,38.44,4900.0,24.1852,24.1852,24.1538,24.1538,4900.0
2005-09-19 12:30:00,38.43,38.46,38.42,38.44,9300.0,24.1475,24.1664,24.1413,24.1538,9300.0
2005-09-19 12:35:00,38.45,38.45,38.42,38.42,2500.0,24.1601,24.1601,24.1413,24.1413,2500.0
2005-09-19 12:40:00,38.42,38.45,38.42,38.44,4600.0,24.1413,24.1601,24.1413,24.1538,4600.0
2005-09-19 12:45:00,38.45,38.46,38.45,38.45,1600.0,24.1601,24.1664,24.1601,24.1601,1600.0
2005-09-19 12:50:00,38.45,38.46,38.45,38.46,1500.0,24.1601,24.1664,24.1601,24.1664,1500.0
2005-09-19 12:55:00,38.49,38.52,38.49,38.49,5600.0,24.1852,24.2041,24.1852,24.1852,5600.0
2005-09-19 13:00:00,38.49,38.5,38.48,38.48,3100.0,24.1852,24.1915,24.179,24.179,3100.0
2005-09-19 13:05:00,38.5,38.51,38.48,38.5,3800.0,24.1915,24.1978,24.179,24.1915,3800.0
2005-09-19 13:10:00,38.5,38.5,38.47,38.47,5200.0,24.1915,24.1915,24.1727,24.1727,5200.0
2005-09-19 13:15:00,38.49,38.49,38.47,38.47,9200.0,24.1852,24.1852,24.1727,24.1727,9200.0
2005-09-19 13:20:00,38.47,38.48,38.47,38.47,10500.0,24.1727,24.179,24.1727,24.1727,10500.0
2005-09-19 13:25:00,38.47,38.48,38.47,38.48,10100.0,24.1727,24.179,24.1727,24.179,10100.0
2005-09-19 13:30:00,38.49,38.57,38.49,38.53,37500.0,24.1852,24.2355,24.1852,24.2104,37500.0
2005-09-19 13:35:00,38.53,38.53,38.5,38.51,10100.0,24.2104,24.2104,24.1915,24.1978,10100.0
2005-09-19 13:40:00,38.51,38.54,38.51,38.54,12100.0,24.1978,24.2167,24.1978,24.2167,12100.0
2005-09-19 13:45:00,38.54,38.6,38.52,38.52,54800.0,24.2167,24.2544,24.2041,24.2041,54800.0
2005-09-19 13:50:00,38.53,38.59,38.53,38.57,8800.0,24.2104,24.2481,24.2104,24.2355,8800.0
2005-09-19 13:55:00,38.57,38.57,38.52,38.52,8000.0,24.2355,24.2355,24.2041,24.2041,8000.0
2005-09-19 14:00:00,38.51,38.55,38.51,38.54,1500.0,24.1978,24.223,24.1978,24.2167,1500.0
2005-09-19 14:05:00,38.54,38.6,38.54,38.6,44600.0,24.2167,24.2544,24.2167,24.2544,44600.0
2005-09-19 14:10:00,38.6,38.61,38.56,38.57,18600.0,24.2544,24.2607,24.2292,24.2355,18600.0
2005-09-19 14:15:00,38.58,38.58,38.52,38.52,31400.0,24.2418,24.2418,24.2041,24.2041,31400.0
2005-09-19 14:20:00,38.51,38.52,38.47,38.47,20300.0,24.1978,24.2041,24.1727,24.1727,20300.0
2005-09-19 14:25:00,38.47,38.5,38.47,38.47,59400.0,24.1727,24.1915,24.1727,24.1727,59400.0
2005-09-19 14:30:00,38.47,38.5,38.47,38.5,30000.0,24.1727,24.1915,24.1727,24.1915,30000.0
2005-09-19 14:35:00,38.5,38.51,38.5,38.5,7000.0,24.1915,24.1978,24.1915,24.1915,7000.0
2005-09-19 14:40:00,38.5,38.51,38.46,38.46,61000.0,24.1915,24.1978,24.1664,24.1664,61000.0
2005-09-19 14:45:00,38.47,38.48,38.46,38.46,4600.0,24.1727,24.179,24.1664,24.1664,4600.0
2005-09-19 14:50:00,38.46,38.47,38.45,38.46,11400.0,24.1664,24.1727,24.1601,24.1664,11400.0
2005-09-19 14:55:00,38.49,38.49,38.45,38.45,6100.0,24.1852,24.1852,24.1601,24.1601,6100.0
2005-09-19 15:00:00,38.46,38.47,38.45,38.46,9200.0,24.1664,24.1727,24.1601,24.1664,9200.0
2005-09-19 15:05:00,38.46,38.47,38.46,38.46,2700.0,24.1664,24.1727,24.1664,24.1664,2700.0
2005-09-19 15:10:00,38.46,38.5,38.46,38.49,60700.0,24.1664,24.1915,24.1664,24.1852,60700.0
2005-09-19 15:15:00,38.48,38.48,38.47,38.47,8100.0,24.179,24.179,24.1727,24.1727,8100.0
2005-09-19 15:20:00,38.47,38.51,38.46,38.48,54100.0,24.1727,24.1978,24.1664,24.179,54100.0
2005-09-19 15:25:00,38.48,38.5,38.46,38.49,18900.0,24.179,24.1915,24.1664,24.1852,18900.0
2005-09-19 15:30:00,38.49,38.55,38.47,38.51,24400.0,24.1852,24.223,24.1727,24.1978,24400.0
2005-09-19 15:35:00,38.51,38.51,38.49,38.5,14700.0,24.1978,24.1978,24.1852,24.1915,14700.0
2005-09-19 15:40:00,38.51,38.56,38.47,38.48,50600.0,24.1978,24.2292,24.1727,24.179,50600.0
2005-09-19 15:45:00,38.48,38.51,38.48,38.5,47000.0,24.179,24.1978,24.179,24.1915,47000.0
2005-09-19 15:50:00,38.49,38.53,38.49,38.49,24100.0,24.1852,24.2104,24.1852,24.1852,24100.0
2005-09-19 15:55:00,38.49,38.51,38.48,38.5,30600.0,24.1852,24.1978,24.179,24.1915,30600.0
2005-09-20 09:30:00,38.47,38.6,38.47,38.47,20900.0,24.1727,24.2544,24.1727,24.1727,20900.0
2005-09-20 09:35:00,38.53,38.6,38.47,38.51,11700.0,24.2104,24.2544,24.1727,24.1978,11700.0
2005-09-20 09:40:00,38.51,38.68,38.5,38.68,18400.0,24.1978,24.3046,24.1915,24.3046,18400.0
2005-09-20 09:45:00,38.67,38.7,38.55,38.56,9100.0,24.2984,24.3172,24.223,24.2292,9100.0
2005-09-20 09:50:00,38.56,38.57,38.53,38.55,10900.0,24.2292,24.2355,24.2104,24.223,10900.0
2005-09-20 09:55:00,38.55,38.64,38.52,38.54,23400.0,24.223,24.2795,24.2041,24.2167,23400.0
2005-09-20 10:00:00,38.54,38.57,38.52,38.57,11300.0,24.2167,24.2355,24.2041,24.2355,11300.0
2005-09-20 10:05:00,38.57,38.6,38.56,38.59,10200.0,24.2355,24.2544,24.2292,24.2481,10200.0
2005-09-20 10:10:00,38.6,38.65,38.58,38.63,14300.0,24.2544,24.2858,24.2418,24.2732,14300.0
2005-09-20 10:15:00,38.63,38.65,38.59,38.62,10700.0,24.2732,24.2858,24.2481,24.2669,10700.0
2005-09-20 10:20:00,38.61,38.61,38.53,38.55,6500.0,24.2607,24.2607,24.2104,24.223,6500.0
2005-09-20 10:25:00,38.56,38.6,38.54,38.59,11000.0,24.2292,24.2544,24.2167,24.2481,11000.0
2005-09-20 10:30:00,38.59,38.59,38.53,38.56,4300.0,24.2481,24.2481,24.2104,24.2292,4300.0
2005-09-20 10:35:00,38.55,38.56,38.54,38.55,4500.0,24.223,24.2292,24.2167,24.223,4500.0
2005-09-20 10:40:00,38.54,38.58,38.54,38.56,5300.0,24.2167,24.2418,24.2167,24.2292,5300.0
2005-09-20 10:45:00,38.57,38.65,38.55,38.65,15500.0,24.2355,24.2858,24.223,24.2858,15500.0
2005-09-20 10:50:00,38.68,38.71,38.63,38.7,22100.0,24.3046,24.3235,24.2732,24.3172,22100.0
2005-09-20 10:55:00,38.7,38.74,38.7,38.74,10900.0,24.3172,24.3423,24.3172,24.3423,10900.0
2005-09-20 11:00:00,38.74,38.74,38.63,38.63,45700.0,24.3423,24.3423,24.2732,24.2732,45700.0
2005-09-20 11:05:00,38.64,38.68,38.63,38.66,14400.0,24.2795,24.3046,24.2732,24.2921,14400.0
2005-09-20 11:10:00,38.65,38.72,38.64,38.71,11200.0,24.2858,24.3298,24.2795,24.3235,11200.0
2005-09-20 11:15:00,38.71,38.72,38.69,38.7,4000.0,24.3235,24.3298,24.3109,24.3172,4000.0
2005-09-20 11:20:00,38.7,38.71,38.65,38.66,17600.0,24.3172,24.3235,24.2858,24.2921,17600.0
2005-09-20 11:25:00,38.66,38.67,38.65,38.66,4000.0,24.2921,24.2984,24.2858,24.2921,4000.0
2005-09-20 11:30:00,38.66,38.7,38.65,38.67,16800.0,24.2921,24.3172,24.2858,24.2984,16800.0
2005-09-20 11:35:00,38.67,38.68,38.64,38.66,7100.0,24.2984,24.3046,24.2795,24.2921,7100.0
2005-09-20 11:40:00,38.66,38.7,38.66,38.7,8000.0,24.2921,24.3172,24.2921,24.3172,8000.0
2005-09-20 11:45:00,38.7,38.7,38.66,38.67,10700.0,24.3172,24.3172,24.2921,24.2984,10700.0
2005-09-20 11:50:00,38.67,38.67,38.66,38.66,5000.0,24.2984,24.2984,24.2921,24.2921,5000.0
2005-09-20 11:55:00,38.66,38.67,38.62,38.63,27600.0,24.2921,24.2984,24.2669,24.2732,27600.0
2005-09-20 12:00:00,38.62,38.63,38.62,38.62,47600.0,24.2669,24.2732,24.2669,24.2669,47600.0
2005-09-20 12:05:00,38.63,38.63,38.61,38.61,23500.0,24.2732,24.2732,24.2607,24.2607,23500.0
2005-09-20 12:10:00,38.61,38.64,38.61,38.61,18000.0,24.2607,24.2795,24.2607,24.2607,18000.0
2005-09-20 12:15:00,38.62,38.63,38.61,38.61,4600.0,24.2669,24.2732,24.2607,24.2607,4600.0
2005-09-20 12:20:00,38.61,38.65,38.61,38.63,4900.0,24.2607,24.2858,24.2607,24.2732,4900.0
2005-09-20 12:25:00,38.63,38.64,38.62,38.62,5100.0,24.2732,24.2795,24.2669,24.2669,5100.0
2005-09-20 12:30:00,38.63,38.63,38.61,38.61,2700.0,24.2732,24.2732,24.2607,24.2607,2700.0
2005-09-20 12:35:00,38.61,38.64,38.61,38.63,8400.0,24.2607,24.2795,24.2607,24.2732,8400.0
2005-09-20 12:40:00,38.62,38.63,38.62,38.62,3200.0,24.2669,24.2732,24.2669,24.2669,3200.0
2005-09-20 12:45:00,38.62,38.64,38.61,38.62,17500.0,24.2669,24.2795,24.2607,24.2669,17500.0
2005-09-20 12:50:00,38.62,38.64,38.62,38.63,5600.0,24.2669,24.2795,24.2669,24.2732,5600.0
2005-09-20 12:55:00,38.64,38.67,38.64,38.65,14400.0,24.2795,24.2984,24.2795,24.2858,14400.0
2005-09-20 13:00:00,38.66,38.66,38.63,38.65,5800.0,24.2921,24.2921,24.2732,24.2858,5800.0
2005-09-20 13:05:00,38.65,38.65,38.64,38.65,6200.0,24.2858,24.2858,24.2795,24.2858,6200.0
2005-09-20 13:10:00,38.65,38.66,38.65,38.66,4200.0,24.2858,24.2921,24.2858,24.2921,4200.0
2005-09-20 13:15:00,38.66,38.66,38.65,38.65,3800.0,24.2921,24.2921,24.2858,24.2858,3800.0
2005-09-20 13:20:00,38.65,38.65,38.64,38.64,3500.0,24.2858,24.2858,24.2795,24.2795,3500.0
2005-09-20 13:25:00,38.64,38.65,38.64,38.65,4000.0,24.2795,24.2858,24.2795,24.2858,4000.0
2005-09-20 13:30:00,38.64,38.64,38.63,38.63,5700.0,24.2795,24.2795,24.2732,24.2732,5700.0
2005-09-20 13:35:00,38.62,38.62,38.61,38.62,10400.0,24.2669,24.2669,24.2607,24.2669,10400.0
2005-09-20 13:40:00,38.62,38.66,38.61,38.66,20400.0,24.2669,24.2921,24.2607,24.2921,20400.0
2005-09-20 13:45:00,38.66,38.67,38.64,38.67,18800.0,24.2921,24.2984,24.2795,24.2984,18800.0
2005-09-20 13:50:00,38.68,38.68,38.65,38.67,4700.0,24.3046,24.3046,24.2858,24.2984,4700.0
2005-09-20 13:55:00,38.65,38.66,38.63,38.64,16700.0,24.2858,24.2921,24.2732,24.2795,16700.0
2005-09-20 14:00:00,38.64,38.68,38.63,38.68,15800.0,24.2795,24.3046,24.2732,24.3046,15800.0
2005-09-20 14:05:00,38.68,38.68,38.67,38.67,4500.0,24.3046,24.3046,24.2984,24.2984,4500.0
2005-09-20 14:10:00,38.67,38.68,38.65,38.66,5500.0,24.2984,24.3046,24.2858,24.2921,5500.0
2005-09-20 14:15:00,38.66,38.66,38.55,38.63,32400.0,24.2921,24.2921,24.223,24.2732,32400.0
2005-09-20 14:20:00,38.62,38.62,38.49,38.52,31600.0,24.2669,24.2669,24.1852,24.2041,31600.0
2005-09-20 14:25:00,38.53,38.57,38.5,38.54,22800.0,24.2104,24.2355,24.1915,24.2167,22800.0
2005-09-20 14:30:00,38.52,38.6,38.52,38.58,32900.0,24.2041,24.2544,24.2041,24.2418,32900.0
2005-09-20 14:35:00,38.56,38.6,38.53,38.53,19900.0,24.2292,24.2544,24.2104,24.2104,19900.0
2005-09-20 14:40:00,38.53,38.58,38.52,38.56,17900.0,24.2104,24.2418,24.2041,24.2292,17900.0
2005-09-20 14:45:00,38.56,38.56,38.49,38.51,36700.0,24.2292,24.2292,24.1852,24.1978,36700.0
2005-09-20 14:50:00,38.51,38.55,38.47,38.54,26600.0,24.1978,24.223,24.1727,24.2167,26600.0
2005-09-20 14:55:00,38.52,38.52,38.47,38.48,28000.0,24.2041,24.2041,24.1727,24.179,28000.0
2005-09-20 15:00:00,38.49,38.5,38.41,38.43,58700.0,24.1852,24.1915,24.135,24.1475,58700.0
2005-09-20 15:05:00,38.44,38.5,38.4,38.49,42000.0,24.1538,24.1915,24.1287,24.1852,42000.0
2005-09-20 15:10:00,38.47,38.49,38.45,38.46,43700.0,24.1727,24.1852,24.1601,24.1664,43700.0
2005-09-20 15:15:00,38.46,38.48,38.42,38.45,48200.0,24.1664,24.179,24.1413,24.1601,48200.0
2005-09-20 15:20:00,38.44,38.48,38.44,38.47,37400.0,24.1538,24.179,24.1538,24.1727,37400.0
2005-09-20 15:25:00,38.48,38.53,38.47,38.53,34400.0,24.179,24.2104,24.1727,24.2104,34400.0
2005-09-20 15:30:00,38.53,38.53,38.5,38.5,17700.0,24.2104,24.2104,24.1915,24.1915,17700.0
2005-09-20 15:35:00,38.5,38.56,38.49,38.52,27300.0,24.1915,24.2292,24.1852,24.2041,27300.0
2005-09-20 15:40:00,38.51,38.53,38.46,38.46,29600.0,24.1978,24.2104,24.1664,24.1664,29600.0
2005-09-20 15:45:00,38.46,38.51,38.45,38.5,26900.0,24.1664,24.1978,24.1601,24.1915,26900.0
2005-09-20 15:50:00,38.49,38.5,38.48,38.48,53100.0,24.1852,24.1915,24.179,24.179,53100.0
2005-09-20 15:55:00,38.49,38.53,38.48,38.53,42300.0,24.1852,24.2104,24.179,24.2104,42300.0
2005-09-21 09:30:00,38.5,38.6,38.44,38.5,24600.0,24.1915,24.2544,24.1538,24.1915,24600.0
2005-09-21 09:35:00,38.55,38.68,38.5,38.51,20400.0,24.223,24.3046,24.1915,24.1978,20400.0
2005-09-21 09:40:00,38.55,38.57,38.44,38.45,11500.0,24.223,24.2355,24.1538,24.1601,11500.0
2005-09-21 09:45:00,38.45,38.72,38.44,38.66,33300.0,24.1601,24.3298,24.1538,24.2921,33300.0
2005-09-21 09:50:00,38.68,38.68,38.54,38.54,14900.0,24.3046,24.3046,24.2167,24.2167,14900.0
2005-09-21 09:55:00,38.55,38.61,38.54,38.6,10900.0,24.223,24.2607,24.2167,24.2544,10900.0
2005-09-21 10:00:00,38.62,38.74,38.62,38.65,18300.0,24.2669,24.3423,24.2669,24.2858,18300.0
2005-09-21 10:05:00,38.64,38.74,38.64,38.7,20100.0,24.2795,24.3423,24.2795,24.3172,20100.0
2005-09-21 10:10:00,38.68,38.7,38.59,38.63,26000.0,24.3046,24.3172,24.2481,24.2732,26000.0
2005-09-21 10:15:00,38.65,38.73,38.63,38.71,25200.0,24.2858,24.3361,24.2732,24.3235,25200.0
2005-09-21 10:20:00,38.71,38.73,38.7,38.7,64000.0,24.3235,24.3361,24.3172,24.3172,64000.0
2005-09-21 10:25:00,38.7,38.75,38.7,38.71,23100.0,24.3172,24.3486,24.3172,24.3235,23100.0
2005-09-21 10:30:00,38.71,38.75,38.69,38.71,202500.0,24.3235,24.3486,24.3109,24.3235,202500.0
2005-09-21 10:35:00,38.71,38.71,38.64,38.7,19500.0,24.3235,24.3235,24.2795,24.3172,19500.0
2005-09-21 10:40:00,38.7,38.75,38.69,38.73,15100.0,24.3172,24.3486,24.3109,24.3361,15100.0
2005-09-21 10:45:00,38.73,38.78,38.7,38.71,21400.0,24.3361,24.3675,24.3172,24.3235,21400.0
2005-09-21 10:50:00,38.7,38.73,38.7,38.73,12500.0,24.3172,24.3361,24.3172,24.3361,12500.0
2005-09-21 10:55:00,38.73,38.76,38.73,38.75,13200.0,24.3361,24.3549,24.3361,24.3486,13200.0
2005-09-21 11:00:00,38.75,38.8,38.73,38.75,82600.0,24.3486,24.38,24.3361,24.3486,82600.0
2005-09-21 11:05:00,38.75,38.75,38.7,38.74,12400.0,24.3486,24.3486,24.3172,24.3423,12400.0
2005-09-21 11:10:00,38.72,38.74,38.67,38.68,13200.0,24.3298,24.3423,24.2984,24.3046,13200.0
2005-09-21 11:15:00,38.67,38.67,38.64,38.65,13400.0,24.2984,24.2984,24.2795,24.2858,13400.0
2005-09-21 11:20:00,38.65,38.69,38.64,38.66,14000.0,24.2858,24.3109,24.2795,24.2921,14000.0
2005-09-21 11:25:00,38.66,38.69,38.65,38.66,11900.0,24.2921,24.3109,24.2858,24.2921,11900.0
2005-09-21 11:30:00,38.67,38.69,38.65,38.67,23000.0,24.2984,24.3109,24.2858,24.2984,23000.0
2005-09-21 11:35:00,38.68,38.71,38.68,38.68,10300.0,24.3046,24.3235,24.3046,24.3046,10300.0
2005-09-21 11:40:00,38.68,38.68,38.62,38.65,13800.0,24.3046,24.3046,24.2669,24.2858,13800.0
2005-09-21 11:45:00,38.65,38.65,38.59,38.61,15300.0,24.2858,24.2858,24.2481,24.2607,15300.0
2005-09-21 11:50:00,38.6,38.6,38.42,38.42,28700.0,24.2544,24.2544,24.1413,24.1413,28700.0
2005-09-21 11:55:00,38.42,38.43,38.36,38.39,49400.0,24.1413,24.1475,24.1036,24.1224,49400.0
2005-09-21 12:00:00,38.38,38.41,38.36,38.41,51400.0,24.1161,24.135,24.1036,24.135,51400.0
2005-09-21 12:05:00,38.4,38.4,38.35,38.35,135000.0,24.1287,24.1287,24.0973,24.0973,135000.0
2005-09-21 12:10:00,38.36,38.37,38.33,38.33,19400.0,24.1036,24.1098,24.0847,24.0847,19400.0
2005-09-21 12:15:00,38.34,38.34,38.31,38.33,37400.0,24.091,24.091,24.0721,24.0847,37400.0
2005-09-21 12:20:00,38.34,38.37,38.31,38.31,39200.0,24.091,24.1098,24.0721,24.0721,39200.0
2005-09-21 12:25:00,38.32,38.32,38.29,38.3,21400.0,24.0784,24.0784,24.0596,24.0659,21400.0
2005-09-21 12:30:00,38.3,38.3,38.28,38.28,123400.0,24.0659,24.0659,24.0533,24.0533,123400.0
2005-09-21 12:35:00,38.26,38.27,38.24,38.25,141000.0,24.0407,24.047,24.0282,24.0344,141000.0
2005-09-21 12:40:00,38.25,38.3,38.23,38.29,64500.0,24.0344,24.0659,24.0219,24.0596,64500.0
2005-09-21 12:45:00,38.28,38.3,38.19,38.2,19800.0,24.0533,24.0659,23.9967,24.003,19800.0
2005-09-21 12:50:00,38.2,38.25,38.17,38.25,20400.0,24.003,24.0344,23.9842,24.0344,20400.0
2005-09-21 12:55:00,38.25,38.27,38.24,38.27,26300.0,24.0344,24.047,24.0282,24.047,26300.0
2005-09-21 13:00:00,38.27,38.4,38.26,38.4,82800.0,24.047,24.1287,24.0407,24.1287,82800.0
2005-09-21 13:05:00,38.4,38.44,38.35,38.39,21200.0,24.1287,24.1538,24.0973,24.1224,21200.0
2005-09-21 13:10:00,38.4,38.41,38.37,38.39,12400.0,24.1287,24.135,24.1098,24.1224,12400.0
2005-09-21 13:15:00,38.38,38.39,38.36,38.37,7600.0,24.1161,24.1224,24.1036,24.1098,7600.0
2005-09-21 13:20:00,38.36,38.37,38.3,38.32,14500.0,24.1036,24.1098,24.0659,24.0784,14500.0
2005-09-21 13:25:00,38.31,38.32,38.29,38.31,20500.0,24.0721,24.0784,24.0596,24.0721,20500.0
2005-09-21 13:30:00,38.31,38.32,38.29,38.3,32000.0,24.0721,24.0784,24.0596,24.0659,32000.0
2005-09-21 13:35:00,38.3,38.31,38.25,38.26,16600.0,24.0659,24.0721,24.0344,24.0407,16600.0
2005-09-21 13:40:00,38.25,38.31,38.25,38.3,15200.0,24.0344,24.0721,24.0344,24.0659,15200.0
2005-09-21 13:45:00,38.3,38.3,38.26,38.26,6300.0,24.0659,24.0659,24.0407,24.0407,6300.0
2005-09-21 13:50:00,38.28,38.28,38.23,38.23,7300.0,24.0533,24.0533,24.0219,24.0219,7300.0
2005-09-21 13:55:00,38.23,38.28,38.23,38.26,10500.0,24.0219,24.0533,24.0219,24.0407,10500.0
2005-09-21 14:00:00,38.27,38.31,38.25,38.28,9000.0,24.047,24.0721,24.0344,24.0533,9000.0
2005-09-21 14:05:00,38.28,38.28,38.24,38.26,4400.0,24.0533,24.0533,24.0282,24.0407,4400.0
2005-09-21 14:10:00,38.25,38.3,38.25,38.3,10500.0,24.0344,24.0659,24.0344,24.0659,10500.0
2005-09-21 14:15:00,38.3,38.36,38.29,38.35,27800.0,24.0659,24.1036,24.0596,24.0973,27800.0
2005-09-21 14:20:00,38.35,38.38,38.34,38.36,13500.0,24.0973,24.1161,24.091,24.1036,13500.0
2005-09-21 14:25:00,38.36,38.38,38.33,38.33,7500.0,24.1036,24.1161,24.0847,24.0847,7500.0
2005-09-21 14:30:00,38.33,38.33,38.28,38.31,12500.0,24.0847,24.0847,24.0533,24.0721,12500.0
2005-09-21 14:35:00,38.31,38.33,38.29,38.29,16400.0,24.0721,24.0847,24.0596,24.0596,16400.0
2005-09-21 14:40:00,38.29,38.3,38.29,38.3,57000.0,24.0596,24.0659,24.0596,24.0659,57000.0
2005-09-21 14:45:00,38.29,38.3,38.26,38.3,23600.0,24.0596,24.0659,24.0407,24.0659,23600.0
2005-09-21 14:50:00,38.29,38.29,38.22,38.28,15500.0,24.0596,24.0596,24.0156,24.0533,15500.0
2005-09-21 14:55:00,38.28,38.3,38.28,38.28,20100.0,24.0533,24.0659,24.0533,24.0533,20100.0
2005-09-21 15:00:00,38.29,38.3,38.28,38.3,40800.0,24.0596,24.0659,24.0533,24.0659,40800.0
2005-09-21 15:05:00,38.29,38.3,38.25,38.27,67600.0,24.0596,24.0659,24.0344,24.047,67600.0
2005-09-21 15:10:00,38.29,38.34,38.28,38.29,19100.0,24.0596,24.091,24.0533,24.0596,19100.0
2005-09-21 15:15:00,38.29,38.3,38.27,38.29,10500.0,24.0596,24.0659,24.047,24.0596,10500.0
2005-09-21 15:20:00,38.29,38.29,38.24,38.24,14600.0,24.0596,24.0596,24.0282,24.0282,14600.0
2005-09-21 15:25:00,38.23,38.24,38.19,38.19,17100.0,24.0219,24.0282,23.9967,23.9967,17100.0
2005-09-21 15:30:00,38.19,38.21,38.15,38.19,15700.0,23.9967,24.0093,23.9716,23.9967,15700.0
2005-09-21 15:35:00,38.19,38.21,38.18,38.19,13700.0,23.9967,24.0093,23.9905,23.9967,13700.0
2005-09-21 15:40:00,38.18,38.21,38.12,38.21,22400.0,23.9905,24.0093,23.9528,24.0093,22400.0
2005-09-21 15:45:00,38.2,38.2,38.16,38.16,12000.0,24.003,24.003,23.9779,23.9779,12000.0
2005-09-21 15:50:00,38.16,38.17,38.15,38.16,18600.0,23.9779,23.9842,23.9716,23.9779,18600.0
2005-09-21 15:55:00,38.16,38.17,38.15,38.15,26300.0,23.9779,23.9842,23.9716,23.9716,26300.0
2005-09-22 09:30:00,38.35,38.35,38.1,38.1,112500.0,24.0973,24.0973,23.9402,23.9402,112500.0
2005-09-22 09:35:00,38.0,38.01,37.88,37.88,38900.0,23.8774,23.8836,23.802,23.802,38900.0
2005-09-22 09:40:00,37.88,37.88,37.6,37.7,34600.0,23.802,23.802,23.626,23.6889,34600.0
2005-09-22 09:45:00,37.7,37.81,37.7,37.81,55400.0,23.6889,23.758,23.6889,23.758,55400.0
2005-09-22 09:50:00,37.81,37.96,37.75,37.77,25000.0,23.758,23.8522,23.7203,23.7328,25000.0
2005-09-22 09:55:00,37.75,37.85,37.75,37.85,45100.0,23.7203,23.7831,23.7203,23.7831,45100.0
2005-09-22 10:00:00,37.85,37.96,37.83,37.9,55100.0,23.7831,23.8522,23.7705,23.8145,55100.0
2005-09-22 10:05:00,37.9,38.25,37.9,38.25,70400.0,23.8145,24.0344,23.8145,24.0344,70400.0
2005-09-22 10:10:00,38.25,38.25,38.06,38.08,35100.0,24.0344,24.0344,23.9151,23.9276,35100.0
2005-09-22 10:15:00,38.06,38.06,37.98,37.98,44900.0,23.9151,23.9151,23.8648,23.8648,44900.0
2005-09-22 10:20:00,37.98,38.03,37.98,38.02,14200.0,23.8648,23.8962,23.8648,23.8899,14200.0
2005-09-22 10:25:00,38.02,38.05,38.01,38.05,14600.0,23.8899,23.9088,23.8836,23.9088,14600.0
2005-09-22 10:30:00,38.07,38.1,38.04,38.09,20600.0,23.9213,23.9402,23.9025,23.9339,20600.0
2005-09-22 10:35:00,38.09,38.18,38.09,38.15,16200.0,23.9339,23.9905,23.9339,23.9716,16200.0
2005-09-22 10:40:00,38.16,38.16,38.09,38.09,58100.0,23.9779,23.9779,23.9339,23.9339,58100.0
2005-09-22 10:45:00,38.09,38.09,38.05,38.05,38900.0,23.9339,23.9339,23.9088,23.9088,38900.0
2005-09-22 10:50:00,38.04,38.04,38.01,38.02,24200.0,23.9025,23.9025,23.8836,23.8899,24200.0
2005-09-22 10:55:00,38.01,38.02,37.99,37.99,28400.0,23.8836,23.8899,23.8711,23.8711,28400.0
2005-09-22 11:00:00,37.98,38.06,37.98,38.05,19500.0,23.8648,23.9151,23.8648,23.9088,19500.0
2005-09-22 11:05:00,38.04,38.05,38.01,38.03,9900.0,23.9025,23.9088,23.8836,23.8962,9900.0
2005-09-22 11:10:00,38.03,38.08,38.02,38.08,21300.0,23.8962,23.9276,23.8899,23.9276,21300.0
2005-09-22 11:15:00,38.06,38.07,38.0,38.07,25300.0,23.9151,23.9213,23.8774,23.9213,25300.0
2005-09-22 11:20:00,38.06,38.06,37.93,37.99,39500.0,23.9151,23.9151,23.8334,23.8711,39500.0
2005-09-22 11:25:00,37.99,38.0,37.85,37.85,58100.0,23.8711,23.8774,23.7831,23.7831,58100.0
2005-09-22 11:30:00,37.86,37.86,37.73,37.8,41400.0,23.7894,23.7894,23.7077,23.7517,41400.0
2005-09-22 11:35:00,37.8,37.83,37.78,37.81,19700.0,23.7517,23.7705,23.7391,23.758,19700.0
2005-09-22 11:40:00,37.82,37.9,37.79,37.87,59800.0,23.7643,23.8145,23.7454,23.7957,59800.0
2005-09-22 11:45:00,37.87,37.87,37.79,37.85,24600.0,23.7957,23.7957,23.7454,23.7831,24600.0
2005-09-22 11:50:00,37.84,37.86,37.82,37.83,4500.0,23.7768,23.7894,23.7643,23.7705,4500.0
2005-09-22 11:55:00,37.83,37.88,37.81,37.87,17500.0,23.7705,23.802,23.758,23.7957,17500.0
2005-09-22 12:00:00,37.85,37.86,37.77,37.81,13900.0,23.7831,23.7894,23.7328,23.758,13900.0
2005-09-22 12:05:00,37.78,37.8,37.73,37.75,15500.0,23.7391,23.7517,23.7077,23.7203,15500.0
2005-09-22 12:10:00,37.75,37.79,37.75,37.78,7100.0,23.7203,23.7454,23.7203,23.7391,7100.0
2005-09-22 12:15:00,37.78,37.81,37.77,37.79,16300.0,23.7391,23.758,23.7328,23.7454,16300.0
2005-09-22 12:20:00,37.79,37.87,37.79,37.87,8300.0,23.7454,23.7957,23.7454,23.7957,8300.0
2005-09-22 12:25:00,37.87,37.98,37.86,37.88,63200.0,23.7957,23.8648,23.7894,23.802,63200.0
2005-09-22 12:30:00,37.86,37.92,37.85,37.9,11300.0,23.7894,23.8271,23.7831,23.8145,11300.0
2005-09-22 12:35:00,37.9,37.97,37.9,37.9,49600.0,23.8145,23.8585,23.8145,23.8145,49600.0
2005-09-22 12:40:00,37.9,37.9,37.85,37.88,13200.0,23.8145,23.8145,23.7831,23.802,13200.0
2005-09-22 12:45:00,37.89,37.92,37.83,37.92,196300.0,23.8082,23.8271,23.7705,23.8271,196300.0
2005-09-22 12:50:00,37.9,37.91,37.86,37.9,79600.0,23.8145,23.8208,23.7894,23.8145,79600.0
2005-09-22 12:55:00,37.9,37.92,37.85,37.86,8800.0,23.8145,23.8271,23.7831,23.7894,8800.0
2005-09-22 13:00:00,37.85,37.85,37.83,37.84,7700.0,23.7831,23.7831,23.7705,23.7768,7700.0
2005-09-22 13:05:00,37.83,37.84,37.82,37.84,7300.0,23.7705,23.7768,23.7643,23.7768,7300.0
2005-09-22 13:10:00,37.83,37.84,37.8,37.8,40100.0,23.7705,23.7768,23.7517,23.7517,40100.0
2005-09-22 13:15:00,37.8,37.84,37.77,37.83,34400.0,23.7517,23.7768,23.7328,23.7705,34400.0
2005-09-22 13:20:00,37.83,37.85,37.79,37.84,12400.0,23.7705,23.7831,23.7454,23.7768,12400.0
2005-09-22 13:25:00,37.82,37.83,37.79,37.8,11200.0,23.7643,23.7705,23.7454,23.7517,11200.0
2005-09-22 13:30:00,37.8,37.84,37.79,37.83,9600.0,23.7517,23.7768,23.7454,23.7705,9600.0
2005-09-22 13:35:00,37.82,37.86,37.8,37.83,35600.0,23.7643,23.7894,23.7517,23.7705,35600.0
2005-09-22 13:40:00,37.82,37.95,37.82,37.9,29900.0,23.7643,23.8459,23.7643,23.8145,29900.0
2005-09-22 13:45:00,37.91,37.91,37.86,37.86,4500.0,23.8208,23.8208,23.7894,23.7894,4500.0
2005-09-22 13:50:00,37.86,37.86,37.83,37.85,34600.0,23.7894,23.7894,23.7705,23.7831,34600.0
2005-09-22 13:55:00,37.84,37.9,37.81,37.85,27300.0,23.7768,23.8145,23.758,23.7831,27300.0
2005-09-22 14:00:00,37.84,37.87,37.81,37.83,8200.0,23.7768,23.7957,23.758,23.7705,8200.0
2005-09-22 14:05:00,37.81,37.85,37.8,37.81,14500.0,23.758,23.7831,23.7517,23.758,14500.0
2005-09-22 14:10:00,37.8,37.81,37.76,37.76,14000.0,23.7517,23.758,23.7266,23.7266,14000.0
2005-09-22 14:15:00,37.77,37.83,37.77,37.83,35900.0,23.7328,23.7705,23.7328,23.7705,35900.0
2005-09-22 14:20:00,37.82,37.85,37.81,37.85,16600.0,23.7643,23.7831,23.758,23.7831,16600.0
2005-09-22 14:25:00,37.84,37.84,37.76,37.76,25000.0,23.7768,23.7768,23.7266,23.7266,25000.0
2005-09-22 14:30:00,37.76,37.79,37.76,37.79,18800.0,23.7266,23.7454,23.7266,23.7454,18800.0
2005-09-22 14:35:00,37.77,37.79,37.76,37.77,14600.0,23.7328,23.7454,23.7266,23.7328,14600.0
2005-09-22 14:40:00,37.77,37.8,37.76,37.76,20300.0,23.7328,23.7517,23.7266,23.7266,20300.0
2005-09-22 14:45:00,37.76,37.78,37.76,37.77,10500.0,23.7266,23.7391,23.7266,23.7328,10500.0
2005-09-22 14:50:00,37.76,37.8,37.75,37.8,14800.0,23.7266,23.7517,23.7203,23.7517,14800.0
2005-09-22 14:55:00,37.79,37.79,37.76,37.78,4800.0,23.7454,23.7454,23.7266,23.7391,4800.0
2005-09-22 15:00:00,37.78,37.8,37.78,37.79,56300.0,23.7391,23.7517,23.7391,23.7454,56300.0
2005-09-22 15:05:00,37.78,37.8,37.75,37.8,11600.0,23.7391,23.7517,23.7203,23.7517,11600.0
2005-09-22 15:10:00,37.79,37.8,37.76,37.77,9400.0,23.7454,23.7517,23.7266,23.7328,9400.0
2005-09-22 15:15:00,37.78,37.78,37.77,37.78,11400.0,23.7391,23.7391,23.7328,23.7391,11400.0
2005-09-22 15:20:00,37.79,37.81,37.78,37.81,16300.0,23.7454,23.758,23.7391,23.758,16300.0
2005-09-22 15:25:00,37.82,37.89,37.8,37.85,30100.0,23.7643,23.8082,23.7517,23.7831,30100.0
2005-09-22 15:30:00,37.84,37.85,37.78,37.8,28700.0,23.7768,23.7831,23.7391,23.7517,28700.0
2005-09-22 15:35:00,37.8,37.83,37.76,37.78,41000.0,23.7517,23.7705,23.7266,23.7391,41000.0
2005-09-22 15:40:00,37.76,37.76,37.74,37.76,55500.0,23.7266,23.7266,23.714,23.7266,55500.0
2005-09-22 15:45:00,37.77,37.77,37.74,37.75,72300.0,23.7328,23.7328,23.714,23.7203,72300.0
2005-09-22 15:50:00,37.74,37.76,37.74,37.75,43700.0,23.714,23.7266,23.714,23.7203,43700.0
2005-09-22 15:55:00,37.76,37.77,37.73,37.74,54500.0,23.7266,23.7328,23.7077,23.714,54500.0
2005-09-23 09:30:00,37.74,37.8,37.7,37.76,14000.0,23.714,23.7517,23.6889,23.7266,14000.0
2005-09-23 09:35:00,37.76,37.77,37.7,37.77,27400.0,23.7266,23.7328,23.6889,23.7328,27400.0
2005-09-23 09:40:00,37.76,37.9,37.75,37.9,31900.0,23.7266,23.8145,23.7203,23.8145,31900.0
2005-09-23 09:45:00,37.91,37.97,37.78,37.81,31700.0,23.8208,23.8585,23.7391,23.758,31700.0
2005-09-23 09:50:00,37.81,37.9,37.8,37.88,27700.0,23.758,23.8145,23.7517,23.802,27700.0
2005-09-23 09:55:00,37.88,37.97,37.88,37.89,47300.0,23.802,23.8585,23.802,23.8082,47300.0
2005-09-23 10:00:00,37.88,38.0,37.88,37.98,12800.0,23.802,23.8774,23.802,23.8648,12800.0
2005-09-23 10:05:00,37.98,38.0,37.87,37.92,16100.0,23.8648,23.8774,23.7957,23.8271,16100.0
2005-09-23 10:10:00,37.92,38.0,37.8,37.83,26300.0,23.8271,23.8774,23.7517,23.7705,26300.0
2005-09-23 10:15:00,37.82,37.82,37.7,37.75,12200.0,23.7643,23.7643,23.6889,23.7203,12200.0
2005-09-23 10:20:00,37.75,37.85,37.75,37.82,23200.0,23.7203,23.7831,23.7203,23.7643,23200.0
2005-09-23 10:25:00,37.81,37.93,37.81,37.93,12000.0,23.758,23.8334,23.758,23.8334,12000.0
2005-09-23 10:30:00,37.89,37.9,37.81,37.81,12200.0,23.8082,23.8145,23.758,23.758,12200.0
2005-09-23 10:35:00,37.81,37.84,37.81,37.84,10500.0,23.758,23.7768,23.758,23.7768,10500.0
2005-09-23 10:40:00,37.82,37.88,37.8,37.88,12200.0,23.7643,23.802,23.7517,23.802,12200.0
2005-09-23 10:45:00,37.87,37.88,37.81,37.88,14000.0,23.7957,23.802,23.758,23.802,14000.0
2005-09-23 10:50:00,37.87,37.91,37.86,37.9,7900.0,23.7957,23.8208,23.7894,23.8145,7900.0
2005-09-23 10:55:00,37.89,37.91,37.88,37.91,16000.0,23.8082,23.8208,23.802,23.8208,16000.0
2005-09-23 11:00:00,37.91,38.02,37.9,37.94,36900.0,23.8208,23.8899,23.8145,23.8397,36900.0
2005-09-23 11:05:00,37.92,37.92,37.85,37.85,38700.0,23.8271,23.8271,23.7831,23.7831,38700.0
2005-09-23 11:10:00,37.85,37.9,37.85,37.89,15000.0,23.7831,23.8145,23.7831,23.8082,15000.0
2005-09-23 11:15:00,37.9,37.94,37.89,37.94,33400.0,23.8145,23.8397,23.8082,23.8397,33400.0
2005-09-23 11:20:00,37.93,37.98,37.93,37.93,5500.0,23.8334,23.8648,23.8334,23.8334,5500.0
2005-09-23 11:25:00,37.93,37.94,37.9,37.91,25900.0,23.8334,23.8397,23.8145,23.8208,25900.0
2005-09-23 11:30:00,37.9,37.92,37.89,37.92,31200.0,23.8145,23.8271,23.8082,23.8271,31200.0
2005-09-23 11:35:00,37.91,37.93,37.9,37.91,19000.0,23.8208,23.8334,23.8145,23.8208,19000.0
2005-09-23 11:40:00,37.91,37.91,37.9,37.91,13600.0,23.8208,23.8208,23.8145,23.8208,13600.0
2005-09-23 11:45:00,37.9,37.92,37.9,37.9,17600.0,23.8145,23.8271,23.8145,23.8145,17600.0
2005-09-23 11:50:00,37.9,37.95,37.9,37.94,23700.0,23.8145,23.8459,23.8145,23.8397,23700.0
2005-09-23 11:55:00,37.94,37.95,37.9,37.9,21900.0,23.8397,23.8459,23.8145,23.8145,21900.0
2005-09-23 12:00:00,37.9,37.91,37.89,37.89,46100.0,23.8145,23.8208,23.8082,23.8082,46100.0
2005-09-23 12:05:00,37.88,37.89,37.86,37.86,19900.0,23.802,23.8082,23.7894,23.7894,19900.0
2005-09-23 12:10:00,37.85,37.86,37.85,37.85,16300.0,23.7831,23.7894,23.7831,23.7831,16300.0
2005-09-23 12:15:00,37.85,37.87,37.85,37.87,12600.0,23.7831,23.7957,23.7831,23.7957,12600.0
2005-09-23 12:20:00,37.85,37.9,37.85,37.88,40400.0,23.7831,23.8145,23.7831,23.802,40400.0
2005-09-23 12:25:00,37.87,37.89,37.87,37.88,9200.0,23.7957,23.8082,23.7957,23.802,9200.0
2005-09-23 12:30:00,37.88,37.9,37.85,37.85,16200.0,23.802,23.8145,23.7831,23.7831,16200.0
2005-09-23 12:35:00,37.85,37.91,37.85,37.9,13300.0,23.7831,23.8208,23.7831,23.8145,13300.0
2005-09-23 12:40:00,37.89,37.89,37.86,37.88,19900.0,23.8082,23.8082,23.7894,23.802,19900.0
2005-09-23 12:45:00,37.88,37.88,37.86,37.88,25000.0,23.802,23.802,23.7894,23.802,25000.0
2005-09-23 12:50:00,37.88,37.89,37.87,37.89,17000.0,23.802,23.8082,23.7957,23.8082,17000.0
2005-09-23 12:55:00,37.88,37.9,37.85,37.9,26400.0,23.802,23.8145,23.7831,23.8145,26400.0
2005-09-23 13:00:00,37.88,37.9,37.87,37.9,26400.0,23.802,23.8145,23.7957,23.8145,26400.0
2005-09-23 13:05:00,37.88,37.91,37.86,37.89,23300.0,23.802,23.8208,23.7894,23.8082,23300.0
2005-09-23 13:10:00,37.89,37.89,37.85,37.87,20000.0,23.8082,23.8082,23.7831,23.7957,20000.0
2005-09-23 13:15:00,37.86,37.89,37.85,37.88,25100.0,23.7894,23.8082,23.7831,23.802,25100.0
2005-09-23 13:20:00,37.88,37.88,37.87,37.88,56600.0,23.802,23.802,23.7957,23.802,56600.0
2005-09-23 13:25:00,37.88,37.93,37.88,37.88,12700.0,23.802,23.8334,23.802,23.802,12700.0
2005-09-23 13:30:00,37.89,37.99,37.88,37.99,14800.0,23.8082,23.8711,23.802,23.8711,14800.0
2005-09-23 13:35:00,37.98,37.98,37.92,37.95,9800.0,23.8648,23.8648,23.8271,23.8459,9800.0
2005-09-23 13:40:00,37.97,38.0,37.95,37.95,8000.0,23.8585,23.8774,23.8459,23.8459,8000.0
2005-09-23 13:45:00,37.95,37.95,37.91,37.92,68800.0,23.8459,23.8459,23.8208,23.8271,68800.0
2005-09-23 13:50:00,37.94,38.03,37.94,38.01,53700.0,23.8397,23.8962,23.8397,23.8836,53700.0
2005-09-23 13:55:00,38.03,38.06,38.01,38.06,5500.0,23.8962,23.9151,23.8836,23.9151,5500.0
2005-09-23 14:00:00,38.04,38.07,38.02,38.04,6300.0,23.9025,23.9213,23.8899,23.9025,6300.0
2005-09-23 14:05:00,38.04,38.16,38.04,38.14,15500.0,23.9025,23.9779,23.9025,23.9653,15500.0
2005-09-23 14:10:00,38.14,38.15,38.13,38.15,54400.0,23.9653,23.9716,23.959,23.9716,54400.0
2005-09-23 14:15:00,38.15,38.16,38.09,38.1,34100.0,23.9716,23.9779,23.9339,23.9402,34100.0
2005-09-23 14:20:00,38.1,38.2,38.09,38.19,27200.0,23.9402,24.003,23.9339,23.9967,27200.0
2005-09-23 14:25:00,38.19,38.21,38.12,38.12,24200.0,23.9967,24.0093,23.9528,23.9528,24200.0
2005-09-23 14:30:00,38.11,38.13,38.09,38.09,5400.0,23.9465,23.959,23.9339,23.9339,5400.0
2005-09-23 14:35:00,38.1,38.15,38.1,38.14,11300.0,23.9402,23.9716,23.9402,23.9653,11300.0
2005-09-23 14:40:00,38.14,38.16,38.13,38.15,10500.0,23.9653,23.9779,23.959,23.9716,10500.0
2005-09-23 14:45:00,38.14,38.15,38.12,38.13,3600.0,23.9653,23.9716,23.9528,23.959,3600.0
2005-09-23 14:50:00,38.12,38.14,38.12,38.14,3600.0,23.9528,23.9653,23.9528,23.9653,3600.0
2005-09-23 14:55:00,38.15,38.16,38.13,38.14,12200.0,23.9716,23.9779,23.959,23.9653,12200.0
2005-09-23 15:00:00,38.14,38.14,38.1,38.1,10600.0,23.9653,23.9653,23.9402,23.9402,10600.0
2005-09-23 15:05:00,38.11,38.15,38.1,38.14,8400.0,23.9465,23.9716,23.9402,23.9653,8400.0
2005-09-23 15:10:00,38.14,38.16,38.13,38.14,5400.0,23.9653,23.9779,23.959,23.9653,5400.0
2005-09-23 15:15:00,38.13,38.22,38.13,38.22,9000.0,23.959,24.0156,23.959,24.0156,9000.0
2005-09-23 15:20:00,38.21,38.21,38.16,38.18,10400.0,24.0093,24.0093,23.9779,23.9905,10400.0
2005-09-23 15:25:00,38.18,38.18,38.16,38.17,3800.0,23.9905,23.9905,23.9779,23.9842,3800.0
2005-09-23 15:30:00,38.16,38.17,38.14,38.16,13300.0,23.9779,23.9842,23.9653,23.9779,13300.0
2005-09-23 15:35:00,38.16,38.16,38.09,38.1,97200.0,23.9779,23.9779,23.9339,23.9402,97200.0
2005-09-23 15:40:00,38.1,38.12,38.08,38.09,38300.0,23.9402,23.9528,23.9276,23.9339,38300.0
2005-09-23 15:45:00,38.09,38.11,38.07,38.07,52600.0,23.9339,23.9465,23.9213,23.9213,52600.0
2005-09-23 15:50:00,38.07,38.15,38.07,38.14,35700.0,23.9213,23.9716,23.9213,23.9653,35700.0
2005-09-23 15:55:00,38.15,38.2,38.13,38.2,133200.0,23.9716,24.003,23.959,24.003,133200.0
2005-09-26 09:35:00,38.18,38.48,38.18,38.47,64000.0,23.9905,24.179,23.9905,24.1727,64000.0
2005-09-26 09:40:00,38.47,38.57,38.35,38.45,37800.0,24.1727,24.2355,24.0973,24.1601,37800.0
2005-09-26 09:45:00,38.43,38.59,38.43,38.53,27300.0,24.1475,24.2481,24.1475,24.2104,27300.0
2005-09-26 09:50:00,38.55,38.61,38.51,38.58,49500.0,24.223,24.2607,24.1978,24.2418,49500.0
2005-09-26 09:55:00,38.59,38.62,38.47,38.48,31200.0,24.2481,24.2669,24.1727,24.179,31200.0
2005-09-26 10:00:00,38.44,38.55,38.43,38.54,23500.0,24.1538,24.223,24.1475,24.2167,23500.0
2005-09-26 10:05:00,38.54,38.57,38.53,38.56,19900.0,24.2167,24.2355,24.2104,24.2292,19900.0
2005-09-26 10:10:00,38.56,38.69,38.55,38.68,28700.0,24.2292,24.3109,24.223,24.3046,28700.0
2005-09-26 10:15:00,38.67,38.73,38.66,38.68,23800.0,24.2984,24.3361,24.2921,24.3046,23800.0
2005-09-26 10:20:00,38.68,38.73,38.68,38.72,40100.0,24.3046,24.3361,24.3046,24.3298,40100.0
2005-09-26 10:25:00,38.73,38.75,38.67,38.74,44900.0,24.3361,24.3486,24.2984,24.3423,44900.0
2005-09-26 10:30:00,38.71,38.74,38.66,38.73,22900.0,24.3235,24.3423,24.2921,24.3361,22900.0
2005-09-26 10:35:00,38.73,38.79,38.71,38.79,44600.0,24.3361,24.3738,24.3235,24.3738,44600.0
2005-09-26 10:40:00,38.79,38.89,38.79,38.85,51200.0,24.3738,24.4366,24.3738,24.4115,51200.0
2005-09-26 10:45:00,38.84,38.87,38.8,38.8,69300.0,24.4052,24.424,24.38,24.38,69300.0
2005-09-26 10:50:00,38.79,38.85,38.77,38.85,60400.0,24.3738,24.4115,24.3612,24.4115,60400.0
2005-09-26 10:55:00,38.84,38.87,38.84,38.87,16300.0,24.4052,24.424,24.4052,24.424,16300.0
2005-09-26 11:00:00,38.88,38.91,38.87,38.91,19700.0,24.4303,24.4492,24.424,24.4492,19700.0
2005-09-26 11:05:00,38.92,38.95,38.91,38.95,19700.0,24.4554,24.4743,24.4492,24.4743,19700.0
2005-09-26 11:10:00,38.95,38.97,38.93,38.97,13700.0,24.4743,24.4869,24.4617,24.4869,13700.0
2005-09-26 11:15:00,38.97,38.99,38.92,38.94,66400.0,24.4869,24.4994,24.4554,24.468,66400.0
2005-09-26 11:20:00,38.94,38.94,38.88,38.89,19100.0,24.468,24.468,24.4303,24.4366,19100.0
2005-09-26 11:25:00,38.89,38.92,38.89,38.9,42000.0,24.4366,24.4554,24.4366,24.4429,42000.0
2005-09-26 11:30:00,38.9,38.92,38.89,38.91,46700.0,24.4429,24.4554,24.4366,24.4492,46700.0
2005-09-26 11:35:00,38.9,38.9,38.86,38.87,42100.0,24.4429,24.4429,24.4177,24.424,42100.0
2005-09-26 11:40:00,38.87,38.89,38.8,38.84,20400.0,24.424,24.4366,24.38,24.4052,20400.0
2005-09-26 11:45:00,38.84,38.85,38.8,38.8,68600.0,24.4052,24.4115,24.38,24.38,68600.0
2005-09-26 11:50:00,38.8,38.8,38.77,38.77,76500.0,24.38,24.38,24.3612,24.3612,76500.0
2005-09-26 11:55:00,38.78,38.8,38.77,38.77,25700.0,24.3675,24.38,24.3612,24.3612,25700.0
2005-09-26 12:00:00,38.77,38.79,38.76,38.76,29800.0,24.3612,24.3738,24.3549,24.3549,29800.0
2005-09-26 12:05:00,38.76,38.77,38.73,38.75,31800.0,24.3549,24.3612,24.3361,24.3486,31800.0
2005-09-26 12:10:00,38.75,38.8,38.7,38.7,28900.0,24.3486,24.38,24.3172,24.3172,28900.0
2005-09-26 12:15:00,38.71,38.74,38.7,38.7,21500.0,24.3235,24.3423,24.3172,24.3172,21500.0
2005-09-26 12:20:00,38.7,38.74,38.65,38.69,36200.0,24.3172,24.3423,24.2858,24.3109,36200.0
2005-09-26 12:25:00,38.68,38.72,38.68,38.7,24000.0,24.3046,24.3298,24.3046,24.3172,24000.0
2005-09-26 12:30:00,38.71,38.71,38.65,38.67,11100.0,24.3235,24.3235,24.2858,24.2984,11100.0
2005-09-26 12:35:00,38.67,38.74,38.66,38.74,17700.0,24.2984,24.3423,24.2921,24.3423,17700.0
2005-09-26 12:40:00,38.73,38.79,38.72,38.79,25000.0,24.3361,24.3738,24.3298,24.3738,25000.0
2005-09-26 12:45:00,38.77,38.8,38.69,38.72,35900.0,24.3612,24.38,24.3109,24.3298,35900.0
2005-09-26 12:50:00,38.72,38.88,38.71,38.88,20200.0,24.3298,24.4303,24.3235,24.4303,20200.0
2005-09-26 12:55:00,38.88,38.9,38.85,38.87,12300.0,24.4303,24.4429,24.4115,24.424,12300.0
2005-09-26 13:00:00,38.86,38.87,38.77,38.77,7400.0,24.4177,24.424,24.3612,24.3612,7400.0
2005-09-26 13:05:00,38.77,38.78,38.73,38.73,11300.0,24.3612,24.3675,24.3361,24.3361,11300.0
2005-09-26 13:10:00,38.73,38.73,38.68,38.68,14800.0,24.3361,24.3361,24.3046,24.3046,14800.0
2005-09-26 13:15:00,38.69,38.73,38.67,38.73,21900.0,24.3109,24.3361,24.2984,24.3361,21900.0
2005-09-26 13:20:00,38.72,38.72,38.65,38.68,35000.0,24.3298,24.3298,24.2858,24.3046,35000.0
2005-09-26 13:25:00,38.67,38.74,38.66,38.72,20700.0,24.2984,24.3423,24.2921,24.3298,20700.0
2005-09-26 13:30:00,38.72,38.73,38.68,38.68,17800.0,24.3298,24.3361,24.3046,24.3046,17800.0
2005-09-26 13:35:00,38.68,38.71,38.64,38.7,20500.0,24.3046,24.3235,24.2795,24.3172,20500.0
2005-09-26 13:40:00,38.7,38.73,38.66,38.7,19700.0,24.3172,24.3361,24.2921,24.3172,19700.0
2005-09-26 13:45:00,38.7,38.74,38.7,38.74,16500.0,24.3172,24.3423,24.3172,24.3423,16500.0
2005-09-26 13:50:00,38.73,38.77,38.72,38.74,20800.0,24.3361,24.3612,24.3298,24.3423,20800.0
2005-09-26 13:55:00,38.74,38.77,38.73,38.76,7800.0,24.3423,24.3612,24.3361,24.3549,7800.0
2005-09-26 14:00:00,38.76,38.76,38.7,38.72,28500.0,24.3549,24.3549,24.3172,24.3298,28500.0
2005-09-26 14:05:00,38.74,38.79,38.72,38.76,9600.0,24.3423,24.3738,24.3298,24.3549,9600.0
2005-09-26 14:10:00,38.76,38.78,38.75,38.76,18000.0,24.3549,24.3675,24.3486,24.3549,18000.0
2005-09-26 14:15:00,38.75,38.75,38.66,38.69,41600.0,24.3486,24.3486,24.2921,24.3109,41600.0
2005-09-26 14:20:00,38.68,38.71,38.65,38.69,19300.0,24.3046,24.3235,24.2858,24.3109,19300.0
2005-09-26 14:25:00,38.7,38.79,38.69,38.78,20000.0,24.3172,24.3738,24.3109,24.3675,20000.0
2005-09-26 14:30:00,38.79,38.79,38.72,38.74,30000.0,24.3738,24.3738,24.3298,24.3423,30000.0
2005-09-26 14:35:00,38.74,38.8,38.71,38.8,32000.0,24.3423,24.38,24.3235,24.38,32000.0
2005-09-26 14:40:00,38.81,38.81,38.75,38.77,44400.0,24.3863,24.3863,24.3486,24.3612,44400.0
2005-09-26 14:45:00,38.77,38.81,38.76,38.78,35500.0,24.3612,24.3863,24.3549,24.3675,35500.0
2005-09-26 14:50:00,38.76,38.79,38.76,38.76,25300.0,24.3549,24.3738,24.3549,24.3549,25300.0
2005-09-26 14:55:00,38.75,38.78,38.74,38.78,46300.0,24.3486,24.3675,24.3423,24.3675,46300.0
2005-09-26 15:00:00,38.78,38.79,38.77,38.78,29900.0,24.3675,24.3738,24.3612,24.3675,29900.0
2005-09-26 15:05:00,38.78,38.8,38.74,38.75,39100.0,24.3675,24.38,24.3423,24.3486,39100.0
2005-09-26 15:10:00,38.76,38.76,38.66,38.72,55000.0,24.3549,24.3549,24.2921,24.3298,55000.0
2005-09-26 15:15:00,38.71,38.71,38.66,38.66,20900.0,24.3235,24.3235,24.2921,24.2921,20900.0
2005-09-26 15:20:00,38.67,38.73,38.65,38.72,32100.0,24.2984,24.3361,24.2858,24.3298,32100.0
2005-09-26 15:25:00,38.72,38.73,38.66,38.71,39900.0,24.3298,24.3361,24.2921,24.3235,39900.0
2005-09-26 15:30:00,38.71,38.85,38.71,38.84,46000.0,24.3235,24.4115,24.3235,24.4052,46000.0
2005-09-26 15:35:00,38.84,38.9,38.78,38.85,38800.0,24.4052,24.4429,24.3675,24.4115,38800.0
2005-09-26 15:40:00,38.84,38.88,38.81,38.88,35900.0,24.4052,24.4303,24.3863,24.4303,35900.0
2005-09-26 15:45:00,38.88,38.9,38.81,38.82,64000.0,24.4303,24.4429,24.3863,24.3926,64000.0
2005-09-26 15:50:00,38.82,38.86,38.81,38.82,42000.0,24.3926,24.4177,24.3863,24.3926,42000.0
2005-09-26 15:55:00,38.82,38.85,38.8,38.81,42400.0,24.3926,24.4115,24.38,24.3863,42400.0
2005-09-27 09:30:00,38.86,38.86,38.6,38.6,17800.0,24.4177,24.4177,24.2544,24.2544,17800.0
2005-09-27 09:35:00,38.6,38.63,38.4,38.57,21100.0,24.2544,24.2732,24.1287,24.2355,21100.0
2005-09-27 09:40:00,38.55,38.87,38.55,38.82,21200.0,24.223,24.424,24.223,24.3926,21200.0
2005-09-27 09:45:00,38.8,38.8,38.59,38.61,16800.0,24.38,24.38,24.2481,24.2607,16800.0
2005-09-27 09:50:00,38.62,38.72,38.6,38.64,19700.0,24.2669,24.3298,24.2544,24.2795,19700.0
2005-09-27 09:55:00,38.64,38.72,38.64,38.65,32100.0,24.2795,24.3298,24.2795,24.2858,32100.0
2005-09-27 10:00:00,38.62,38.68,38.59,38.62,33700.0,24.2669,24.3046,24.2481,24.2669,33700.0
2005-09-27 10:05:00,38.63,38.72,38.51,38.62,34100.0,24.2732,24.3298,24.1978,24.2669,34100.0
2005-09-27 10:10:00,38.62,38.89,38.61,38.84,29800.0,24.2669,24.4366,24.2607,24.4052,29800.0
2005-09-27 10:15:00,38.84,38.89,38.82,38.84,20200.0,24.4052,24.4366,24.3926,24.4052,20200.0
2005-09-27 10:20:00,38.85,38.9,38.82,38.84,24200.0,24.4115,24.4429,24.3926,24.4052,24200.0
2005-09-27 10:25:00,38.84,38.91,38.76,38.91,19100.0,24.4052,24.4492,24.3549,24.4492,19100.0
2005-09-27 10:30:00,38.91,38.95,38.84,38.84,16200.0,24.4492,24.4743,24.4052,24.4052,16200.0
2005-09-27 10:35:00,38.84,38.84,38.74,38.76,28600.0,24.4052,24.4052,24.3423,24.3549,28600.0
2005-09-27 10:40:00,38.76,38.79,38.74,38.76,34900.0,24.3549,24.3738,24.3423,24.3549,34900.0
2005-09-27 10:45:00,38.77,38.79,38.72,38.74,12000.0,24.3612,24.3738,24.3298,24.3423,12000.0
2005-09-27 10:50:00,38.75,38.78,38.72,38.77,21500.0,24.3486,24.3675,24.3298,24.3612,21500.0
2005-09-27 10:55:00,38.76,38.86,38.76,38.86,10600.0,24.3549,24.4177,24.3549,24.4177,10600.0
2005-09-27 11:00:00,38.86,38.87,38.8,38.8,4900.0,24.4177,24.424,24.38,24.38,4900.0
2005-09-27 11:05:00,38.81,38.83,38.8,38.8,8400.0,24.3863,24.3989,24.38,24.38,8400.0
2005-09-27 11:10:00,38.8,38.81,38.78,38.78,15600.0,24.38,24.3863,24.3675,24.3675,15600.0
2005-09-27 11:15:00,38.79,38.8,38.75,38.76,8000.0,24.3738,24.38,24.3486,24.3549,8000.0
2005-09-27 11:20:00,38.76,38.81,38.75,38.8,9600.0,24.3549,24.3863,24.3486,24.38,9600.0
2005-09-27 11:25:00,38.8,38.82,38.75,38.76,6700.0,24.38,24.3926,24.3486,24.3549,6700.0
2005-09-27 11:30:00,38.76,38.76,38.7,38.7,17000.0,24.3549,24.3549,24.3172,24.3172,17000.0
2005-09-27 11:35:00,38.7,38.71,38.69,38.7,10500.0,24.3172,24.3235,24.3109,24.3172,10500.0
2005-09-27 11:40:00,38.7,38.72,38.68,38.71,24700.0,24.3172,24.3298,24.3046,24.3235,24700.0
2005-09-27 11:45:00,38.7,38.7,38.63,38.63,37600.0,24.3172,24.3172,24.2732,24.2732,37600.0
2005-09-27 11:50:00,38.63,38.65,38.63,38.63,31600.0,24.2732,24.2858,24.2732,24.2732,31600.0
2005-09-27 11:55:00,38.63,38.64,38.62,38.63,3200.0,24.2732,24.2795,24.2669,24.2732,3200.0
2005-09-27 12:00:00,38.63,38.64,38.58,38.62,17500.0,24.2732,24.2795,24.2418,24.2669,17500.0
2005-09-27 12:05:00,38.61,38.61,38.6,38.6,13000.0,24.2607,24.2607,24.2544,24.2544,13000.0
2005-09-27 12:10:00,38.6,38.63,38.58,38.62,15300.0,24.2544,24.2732,24.2418,24.2669,15300.0
2005-09-27 12:15:00,38.62,38.65,38.61,38.63,4400.0,24.2669,24.2858,24.2607,24.2732,4400.0
2005-09-27 12:20:00,38.63,38.64,38.61,38.61,18400.0,24.2732,24.2795,24.2607,24.2607,18400.0
2005-09-27 12:25:00,38.61,38.64,38.55,38.55,49200.0,24.2607,24.2795,24.223,24.223,49200.0
2005-09-27 12:30:00,38.55,38.56,38.55,38.56,5900.0,24.223,24.2292,24.223,24.2292,5900.0
2005-09-27 12:35:00,38.56,38.61,38.56,38.59,22700.0,24.2292,24.2607,24.2292,24.2481,22700.0
2005-09-27 12:40:00,38.58,38.59,38.58,38.59,8800.0,24.2418,24.2481,24.2418,24.2481,8800.0
2005-09-27 12:45:00,38.59,38.59,38.56,38.56,19400.0,24.2481,24.2481,24.2292,24.2292,19400.0
2005-09-27 12:50:00,38.56,38.57,38.51,38.51,10900.0,24.2292,24.2355,24.1978,24.1978,10900.0
2005-09-27 12:55:00,38.51,38.51,38.49,38.49,10800.0,24.1978,24.1978,24.1852,24.1852,10800.0
2005-09-27 13:00:00,38.49,38.5,38.48,38.48,8500.0,24.1852,24.1915,24.179,24.179,8500.0
2005-09-27 13:05:00,38.47,38.49,38.47,38.47,8600.0,24.1727,24.1852,24.1727,24.1727,8600.0
2005-09-27 13:10:00,38.47,38.54,38.47,38.5,14400.0,24.1727,24.2167,24.1727,24.1915,14400.0
2005-09-27 13:15:00,38.51,38.51,38.49,38.51,10300.0,24.1978,24.1978,24.1852,24.1978,10300.0
2005-09-27 13:20:00,38.51,38.51,38.44,38.44,19800.0,24.1978,24.1978,24.1538,24.1538,19800.0
2005-09-27 13:25:00,38.44,38.47,38.44,38.46,8400.0,24.1538,24.1727,24.1538,24.1664,8400.0
2005-09-27 13:30:00,38.46,38.5,38.45,38.49,29200.0,24.1664,24.1915,24.1601,24.1852,29200.0
2005-09-27 13:35:00,38.5,38.52,38.49,38.52,7000.0,24.1915,24.2041,24.1852,24.2041,7000.0
2005-09-27 13:40:00,38.51,38.51,38.47,38.47,8500.0,24.1978,24.1978,24.1727,24.1727,8500.0
2005-09-27 13:45:00,38.47,38.48,38.47,38.47,6100.0,24.1727,24.179,24.1727,24.1727,6100.0
2005-09-27 13:50:00,38.46,38.53,38.46,38.5,7300.0,24.1664,24.2104,24.1664,24.1915,7300.0
2005-09-27 13:55:00,38.5,38.53,38.5,38.51,10300.0,24.1915,24.2104,24.1915,24.1978,10300.0
2005-09-27 14:00:00,38.51,38.57,38.5,38.52,11900.0,24.1978,24.2355,24.1915,24.2041,11900.0
2005-09-27 14:05:00,38.51,38.51,38.46,38.48,11100.0,24.1978,24.1978,24.1664,24.179,11100.0
2005-09-27 14:10:00,38.47,38.48,38.46,38.46,16400.0,24.1727,24.179,24.1664,24.1664,16400.0
2005-09-27 14:15:00,38.47,38.55,38.44,38.53,22600.0,24.1727,24.223,24.1538,24.2104,22600.0
2005-09-27 14:20:00,38.52,38.53,38.49,38.53,19800.0,24.2041,24.2104,24.1852,24.2104,19800.0
2005-09-27 14:25:00,38.53,38.56,38.51,38.56,14000.0,24.2104,24.2292,24.1978,24.2292,14000.0
2005-09-27 14:30:00,38.57,38.61,38.57,38.6,8100.0,24.2355,24.2607,24.2355,24.2544,8100.0
2005-09-27 14:35:00,38.62,38.63,38.57,38.57,17600.0,24.2669,24.2732,24.2355,24.2355,17600.0
2005-09-27 14:40:00,38.57,38.61,38.56,38.59,15000.0,24.2355,24.2607,24.2292,24.2481,15000.0
2005-09-27 14:45:00,38.58,38.66,38.53,38.66,22200.0,24.2418,24.2921,24.2104,24.2921,22200.0
2005-09-27 14:50:00,38.66,38.67,38.57,38.59,9900.0,24.2921,24.2984,24.2355,24.2481,9900.0
2005-09-27 14:55:00,38.6,38.67,38.57,38.62,17500.0,24.2544,24.2984,24.2355,24.2669,17500.0
2005-09-27 15:00:00,38.64,38.74,38.63,38.64,17200.0,24.2795,24.3423,24.2732,24.2795,17200.0
2005-09-27 15:05:00,38.64,38.64,38.56,38.6,19500.0,24.2795,24.2795,24.2292,24.2544,19500.0
2005-09-27 15:10:00,38.6,38.71,38.6,38.63,24700.0,24.2544,24.3235,24.2544,24.2732,24700.0
2005-09-27 15:15:00,38.63,38.64,38.61,38.62,14800.0,24.2732,24.2795,24.2607,24.2669,14800.0
2005-09-27 15:20:00,38.61,38.64,38.61,38.63,11600.0,24.2607,24.2795,24.2607,24.2732,11600.0
2005-09-27 15:25:00,38.63,38.65,38.61,38.61,13500.0,24.2732,24.2858,24.2607,24.2607,13500.0
2005-09-27 15:30:00,38.61,38.61,38.56,38.61,31000.0,24.2607,24.2607,24.2292,24.2607,31000.0
2005-09-27 15:35:00,38.63,38.63,38.6,38.6,22200.0,24.2732,24.2732,24.2544,24.2544,22200.0
2005-09-27 15:40:00,38.6,38.65,38.56,38.56,43900.0,24.2544,24.2858,24.2292,24.2292,43900.0
2005-09-27 15:45:00,38.56,38.66,38.55,38.66,27700.0,24.2292,24.2921,24.223,24.2921,27700.0
2005-09-27 15:50:00,38.65,38.67,38.63,38.64,79200.0,24.2858,24.2984,24.2732,24.2795,79200.0
2005-09-27 15:55:00,38.64,38.64,38.58,38.58,50100.0,24.2795,24.2795,24.2418,24.2418,50100.0
2005-09-28 09:30:00,38.65,38.67,38.65,38.67,27100.0,24.2858,24.2984,24.2858,24.2984,27100.0
2005-09-28 09:35:00,38.68,38.98,38.68,38.92,32400.0,24.3046,24.4931,24.3046,24.4554,32400.0
2005-09-28 09:40:00,38.89,38.93,38.75,38.82,18100.0,24.4366,24.4617,24.3486,24.3926,18100.0
2005-09-28 09:45:00,38.8,38.97,38.8,38.9,34100.0,24.38,24.4869,24.38,24.4429,34100.0
2005-09-28 09:50:00,38.9,38.97,38.88,38.95,20200.0,24.4429,24.4869,24.4303,24.4743,20200.0
2005-09-28 09:55:00,38.96,38.96,38.76,38.78,30600.0,24.4806,24.4806,24.3549,24.3675,30600.0
2005-09-28 10:00:00,38.79,38.95,38.78,38.94,22400.0,24.3738,24.4743,24.3675,24.468,22400.0
2005-09-28 10:05:00,38.93,38.93,38.86,38.89,13800.0,24.4617,24.4617,24.4177,24.4366,13800.0
2005-09-28 10:10:00,38.89,38.91,38.88,38.9,9000.0,24.4366,24.4492,24.4303,24.4429,9000.0
2005-09-28 10:15:00,38.9,38.99,38.9,38.98,19200.0,24.4429,24.4994,24.4429,24.4931,19200.0
2005-09-28 10:20:00,38.98,39.0,38.97,38.99,20900.0,24.4931,24.5057,24.4869,24.4994,20900.0
2005-09-28 10:25:00,38.99,39.07,38.99,39.05,12100.0,24.4994,24.5497,24.4994,24.5371,12100.0
2005-09-28 10:30:00,39.06,39.1,39.05,39.05,25700.0,24.5434,24.5685,24.5371,24.5371,25700.0
2005-09-28 10:35:00,39.06,39.07,38.94,38.96,13800.0,24.5434,24.5497,24.468,24.4806,13800.0
2005-09-28 10:40:00,38.96,38.99,38.91,38.99,13300.0,24.4806,24.4994,24.4492,24.4994,13300.0
2005-09-28 10:45:00,38.99,39.09,38.99,39.09,12700.0,24.4994,24.5623,24.4994,24.5623,12700.0
2005-09-28 10:50:00,39.09,39.09,39.07,39.07,6200.0,24.5623,24.5623,24.5497,24.5497,6200.0
2005-09-28 10:55:00,39.07,39.07,39.02,39.02,8100.0,24.5497,24.5497,24.5183,24.5183,8100.0
2005-09-28 11:00:00,39.02,39.06,39.01,39.04,12500.0,24.5183,24.5434,24.512,24.5308,12500.0
2005-09-28 11:05:00,39.03,39.08,39.02,39.07,16500.0,24.5246,24.556,24.5183,24.5497,16500.0
2005-09-28 11:10:00,39.07,39.14,39.07,39.14,31700.0,24.5497,24.5937,24.5497,24.5937,31700.0
2005-09-28 11:15:00,39.15,39.16,39.09,39.09,11700.0,24.6,24.6062,24.5623,24.5623,11700.0
2005-09-28 11:20:00,39.09,39.1,39.08,39.09,3700.0,24.5623,24.5685,24.556,24.5623,3700.0
2005-09-28 11:25:00,39.1,39.11,39.09,39.11,2400.0,24.5685,24.5748,24.5623,24.5748,2400.0
2005-09-28 11:30:00,39.11,39.12,39.09,39.1,8400.0,24.5748,24.5811,24.5623,24.5685,8400.0
2005-09-28 11:35:00,39.09,39.13,39.09,39.13,9500.0,24.5623,24.5874,24.5623,24.5874,9500.0
2005-09-28 11:40:00,39.11,39.11,39.08,39.08,10500.0,24.5748,24.5748,24.556,24.556,10500.0
2005-09-28 11:45:00,39.09,39.09,38.99,38.99,12800.0,24.5623,24.5623,24.4994,24.4994,12800.0
2005-09-28 11:50:00,39.0,39.12,38.99,39.12,10900.0,24.5057,24.5811,24.4994,24.5811,10900.0
2005-09-28 11:55:00,39.13,39.18,39.13,39.17,10000.0,24.5874,24.6188,24.5874,24.6125,10000.0
2005-09-28 12:00:00,39.17,39.19,39.15,39.19,3600.0,24.6125,24.6251,24.6,24.6251,3600.0
2005-09-28 12:05:00,39.19,39.19,39.1,39.11,10000.0,24.6251,24.6251,24.5685,24.5748,10000.0
2005-09-28 12:10:00,39.11,39.11,38.98,39.01,11300.0,24.5748,24.5748,24.4931,24.512,11300.0
2005-09-28 12:15:00,39.01,39.07,39.0,39.06,8300.0,24.512,24.5497,24.5057,24.5434,8300.0
2005-09-28 12:20:00,39.06,39.14,39.06,39.13,8100.0,24.5434,24.5937,24.5434,24.5874,8100.0
2005-09-28 12:25:00,39.13,39.13,39.09,39.1,8200.0,24.5874,24.5874,24.5623,24.5685,8200.0
2005-09-28 12:30:00,39.1,39.11,39.08,39.08,9300.0,24.5685,24.5748,24.556,24.556,9300.0
2005-09-28 12:35:00,39.09,39.09,39.01,39.01,6400.0,24.5623,24.5623,24.512,24.512,6400.0
2005-09-28 12:40:00,39.02,39.04,39.01,39.03,3400.0,24.5183,24.5308,24.512,24.5246,3400.0
2005-09-28 12:45:00,39.03,39.03,38.95,38.95,21200.0,24.5246,24.5246,24.4743,24.4743,21200.0
2005-09-28 12:50:00,38.94,38.96,38.94,38.94,4900.0,24.468,24.4806,24.468,24.468,4900.0
2005-09-28 12:55:00,38.96,39.05,38.96,39.03,8200.0,24.4806,24.5371,24.4806,24.5246,8200.0
2005-09-28 13:00:00,39.04,39.04,39.02,39.03,6300.0,24.5308,24.5308,24.5183,24.5246,6300.0
2005-09-28 13:05:00,39.03,39.08,39.03,39.06,7300.0,24.5246,24.556,24.5246,24.5434,7300.0
2005-09-28 13:10:00,39.06,39.07,39.05,39.07,3200.0,24.5434,24.5497,24.5371,24.5497,3200.0
2005-09-28 13:15:00,39.06,39.07,39.05,39.06,2800.0,24.5434,24.5497,24.5371,24.5434,2800.0
2005-09-28 13:20:00,39.07,39.08,39.03,39.04,8400.0,24.5497,24.556,24.5246,24.5308,8400.0
2005-09-28 13:25:00,39.02,39.03,38.98,38.98,4500.0,24.5183,24.5246,24.4931,24.4931,4500.0
2005-09-28 13:30:00,38.96,38.96,38.85,38.85,8200.0,24.4806,24.4806,24.4115,24.4115,8200.0
2005-09-28 13:35:00,38.86,38.86,38.84,38.85,5600.0,24.4177,24.4177,24.4052,24.4115,5600.0
2005-09-28 13:40:00,38.84,38.84,38.77,38.8,23500.0,24.4052,24.4052,24.3612,24.38,23500.0
2005-09-28 13:45:00,38.79,38.8,38.7,38.7,18300.0,24.3738,24.38,24.3172,24.3172,18300.0
2005-09-28 13:50:00,38.7,38.78,38.69,38.78,4800.0,24.3172,24.3675,24.3109,24.3675,4800.0
2005-09-28 13:55:00,38.81,38.9,38.81,38.9,5400.0,24.3863,24.4429,24.3863,24.4429,5400.0
2005-09-28 14:00:00,38.89,38.92,38.89,38.92,3700.0,24.4366,24.4554,24.4366,24.4554,3700.0
2005-09-28 14:05:00,38.9,38.91,38.89,38.89,2700.0,24.4429,24.4492,24.4366,24.4366,2700.0
2005-09-28 14:10:00,38.89,38.96,38.89,38.93,10200.0,24.4366,24.4806,24.4366,24.4617,10200.0
2005-09-28 14:15:00,38.94,38.94,38.9,38.91,4900.0,24.468,24.468,24.4429,24.4492,4900.0
2005-09-28 14:20:00,38.91,39.01,38.91,39.01,6500.0,24.4492,24.512,24.4492,24.512,6500.0
2005-09-28 14:25:00,38.99,39.12,38.99,39.12,11000.0,24.4994,24.5811,24.4994,24.5811,11000.0
2005-09-28 14:30:00,39.13,39.14,39.02,39.02,22900.0,24.5874,24.5937,24.5183,24.5183,22900.0
2005-09-28 14:35:00,39.01,39.01,38.98,39.0,32100.0,24.512,24.512,24.4931,24.5057,32100.0
2005-09-28 14:40:00,39.0,39.06,38.99,39.04,15500.0,24.5057,24.5434,24.4994,24.5308,15500.0
2005-09-28 14:45:00,39.03,39.04,38.99,39.0,4600.0,24.5246,24.5308,24.4994,24.5057,4600.0
2005-09-28 14:50:00,39.0,39.01,38.99,38.99,7300.0,24.5057,24.512,24.4994,24.4994,7300.0
2005-09-28 14:55:00,38.99,39.0,38.98,39.0,10200.0,24.4994,24.5057,24.4931,24.5057,10200.0
2005-09-28 15:00:00,39.0,39.03,38.97,39.0,25900.0,24.5057,24.5246,24.4869,24.5057,25900.0
2005-09-28 15:05:00,39.0,39.0,38.95,38.96,7600.0,24.5057,24.5057,24.4743,24.4806,7600.0
2005-09-28 15:10:00,38.95,38.95,38.93,38.95,40100.0,24.4743,24.4743,24.4617,24.4743,40100.0
2005-09-28 15:15:00,38.96,39.05,38.96,39.04,19400.0,24.4806,24.5371,24.4806,24.5308,19400.0
2005-09-28 15:20:00,39.04,39.05,39.03,39.04,36400.0,24.5308,24.5371,24.5246,24.5308,36400.0
2005-09-28 15:25:00,39.04,39.06,39.03,39.06,11500.0,24.5308,24.5434,24.5246,24.5434,11500.0
2005-09-28 15:30:00,39.06,39.09,39.05,39.07,22300.0,24.5434,24.5623,24.5371,24.5497,22300.0
2005-09-28 15:35:00,39.07,39.07,39.02,39.04,23000.0,24.5497,24.5497,24.5183,24.5308,23000.0
2005-09-28 15:40:00,39.04,39.07,39.01,39.07,39500.0,24.5308,24.5497,24.512,24.5497,39500.0
2005-09-28 15:45:00,39.07,39.08,39.04,39.07,62700.0,24.5497,24.556,24.5308,24.5497,62700.0
2005-09-28 15:50:00,39.07,39.11,39.06,39.1,21700.0,24.5497,24.5748,24.5434,24.5685,21700.0
2005-09-28 15:55:00,39.09,39.15,39.06,39.15,112400.0,24.5623,24.6,24.5434,24.6,112400.0
2005-09-29 09:30:00,38.82,38.87,38.75,38.76,25300.0,24.5778,24.6095,24.5335,24.5398,25300.0
2005-09-29 09:35:00,38.76,38.84,38.72,38.82,7900.0,24.5398,24.5905,24.5145,24.5778,7900.0
2005-09-29 09:40:00,38.82,38.91,38.76,38.79,23400.0,24.5778,24.6348,24.5398,24.5588,23400.0
2005-09-29 09:45:00,38.81,38.93,38.81,38.93,8800.0,24.5715,24.6475,24.5715,24.6475,8800.0
2005-09-29 09:50:00,38.92,38.97,38.86,38.9,65000.0,24.6411,24.6728,24.6031,24.6285,65000.0
2005-09-29 09:55:00,38.88,38.88,38.85,38.86,8200.0,24.6158,24.6158,24.5968,24.6031,8200.0
2005-09-29 10:00:00,38.85,38.96,38.85,38.9,8400.0,24.5968,24.6665,24.5968,24.6285,8400.0
2005-09-29 10:05:00,38.92,38.94,38.91,38.94,4800.0,24.6411,24.6538,24.6348,24.6538,4800.0
2005-09-29 10:10:00,38.94,38.94,38.87,38.9,44900.0,24.6538,24.6538,24.6095,24.6285,44900.0
2005-09-29 10:15:00,38.9,38.93,38.87,38.89,3500.0,24.6285,24.6475,24.6095,24.6221,3500.0
2005-09-29 10:20:00,38.9,38.9,38.88,38.9,207000.0,24.6285,24.6285,24.6158,24.6285,207000.0
2005-09-29 10:25:00,38.93,38.96,38.84,38.84,14900.0,24.6475,24.6665,24.5905,24.5905,14900.0
2005-09-29 10:30:00,38.87,38.94,38.82,38.94,62600.0,24.6095,24.6538,24.5778,24.6538,62600.0
2005-09-29 10:35:00,38.95,38.97,38.93,38.93,4600.0,24.6601,24.6728,24.6475,24.6475,4600.0
2005-09-29 10:40:00,38.92,38.94,38.91,38.93,5000.0,24.6411,24.6538,24.6348,24.6475,5000.0
2005-09-29 10:45:00,38.93,38.94,38.93,38.93,8000.0,24.6475,24.6538,24.6475,24.6475,8000.0
2005-09-29 10:50:00,38.93,38.94,38.88,38.88,24500.0,24.6475,24.6538,24.6158,24.6158,24500.0
2005-09-29 10:55:00,38.88,38.9,38.87,38.88,15900.0,24.6158,24.6285,24.6095,24.6158,15900.0
2005-09-29 11:00:00,38.89,38.9,38.87,38.88,16900.0,24.6221,24.6285,24.6095,24.6158,16900.0
2005-09-29 11:05:00,38.88,38.89,38.83,38.83,14200.0,24.6158,24.6221,24.5841,24.5841,14200.0
2005-09-29 11:10:00,38.83,38.92,38.78,38.92,34800.0,24.5841,24.6411,24.5525,24.6411,34800.0
2005-09-29 11:15:00,38.93,38.95,38.87,38.92,12200.0,24.6475,24.6601,24.6095,24.6411,12200.0
2005-09-29 11:20:00,38.91,38.92,38.87,38.91,8400.0,24.6348,24.6411,24.6095,24.6348,8400.0
2005-09-29 11:25:00,38.92,38.92,38.86,38.89,15700.0,24.6411,24.6411,24.6031,24.6221,15700.0
2005-09-29 11:30:00,38.91,38.97,38.9,38.96,99700.0,24.6348,24.6728,24.6285,24.6665,99700.0
2005-09-29 11:35:00,38.96,39.03,38.96,39.02,26000.0,24.6665,24.7108,24.6665,24.7044,26000.0
2005-09-29 11:40:00,39.02,39.03,38.95,38.95,14100.0,24.7044,24.7108,24.6601,24.6601,14100.0
2005-09-29 11:45:00,38.95,38.99,38.91,38.99,5000.0,24.6601,24.6854,24.6348,24.6854,5000.0
2005-09-29 11:50:00,39.01,39.12,39.01,39.11,24400.0,24.6981,24.7678,24.6981,24.7614,24400.0
2005-09-29 11:55:00,39.11,39.14,39.1,39.1,9600.0,24.7614,24.7804,24.7551,24.7551,9600.0
2005-09-29 12:00:00,39.11,39.15,39.11,39.15,8000.0,24.7614,24.7867,24.7614,24.7867,8000.0
2005-09-29 12:05:00,39.15,39.19,39.09,39.09,5000.0,24.7867,24.8121,24.7488,24.7488,5000.0
2005-09-29 12:10:00,39.08,39.1,39.06,39.1,2800.0,24.7424,24.7551,24.7298,24.7551,2800.0
2005-09-29 12:15:00,39.09,39.09,38.94,38.97,51400.0,24.7488,24.7488,24.6538,24.6728,51400.0
2005-09-29 12:20:00,38.97,39.03,38.97,39.03,7500.0,24.6728,24.7108,24.6728,24.7108,7500.0
2005-09-29 12:25:00,39.04,39.09,39.04,39.09,277900.0,24.7171,24.7488,24.7171,24.7488,277900.0
2005-09-29 12:30:00,39.1,39.11,39.05,39.05,34700.0,24.7551,24.7614,24.7234,24.7234,34700.0
2005-09-29 12:35:00,39.05,39.07,38.98,39.07,22700.0,24.7234,24.7361,24.6791,24.7361,22700.0
2005-09-29 12:40:00,39.06,39.08,39.06,39.08,2900.0,24.7298,24.7424,24.7298,24.7424,2900.0
2005-09-29 12:45:00,39.07,39.08,39.06,39.07,1300.0,24.7361,24.7424,24.7298,24.7361,1300.0
2005-09-29 12:50:00,39.07,39.08,39.06,39.08,4300.0,24.7361,24.7424,24.7298,24.7424,4300.0
2005-09-29 12:55:00,39.08,39.12,39.08,39.12,2500.0,24.7424,24.7678,24.7424,24.7678,2500.0
2005-09-29 13:00:00,39.12,39.2,39.12,39.19,2900.0,24.7678,24.8184,24.7678,24.8121,2900.0
2005-09-29 13:05:00,39.21,39.23,39.16,39.18,5400.0,24.8247,24.8374,24.7931,24.8057,5400.0
2005-09-29 13:10:00,39.17,39.17,39.09,39.15,6400.0,24.7994,24.7994,24.7488,24.7867,6400.0
2005-09-29 13:15:00,39.15,39.33,39.15,39.31,32400.0,24.7867,24.9007,24.7867,24.888,32400.0
2005-09-29 13:20:00,39.4,39.4,39.26,39.29,52600.0,24.945,24.945,24.8564,24.8754,52600.0
2005-09-29 13:25:00,39.3,39.3,39.2,39.27,30800.0,24.8817,24.8817,24.8184,24.8627,30800.0
2005-09-29 13:30:00,39.27,39.4,39.27,39.39,9400.0,24.8627,24.945,24.8627,24.9387,9400.0
2005-09-29 13:35:00,39.38,39.38,39.26,39.28,12400.0,24.9324,24.9324,24.8564,24.8691,12400.0
2005-09-29 13:40:00,39.28,39.35,39.28,39.34,4700.0,24.8691,24.9134,24.8691,24.907,4700.0
2005-09-29 13:45:00,39.35,39.35,39.3,39.35,8000.0,24.9134,24.9134,24.8817,24.9134,8000.0
2005-09-29 13:50:00,39.35,39.36,39.3,39.34,4300.0,24.9134,24.9197,24.8817,24.907,4300.0
2005-09-29 13:55:00,39.38,39.4,39.36,39.39,26200.0,24.9324,24.945,24.9197,24.9387,26200.0
2005-09-29 14:00:00,39.39,39.47,39.38,39.47,19200.0,24.9387,24.9893,24.9324,24.9893,19200.0
2005-09-29 14:05:00,39.48,39.6,39.46,39.56,52600.0,24.9957,25.0717,24.983,25.0463,52600.0
2005-09-29 14:10:00,39.57,39.57,39.4,39.41,29100.0,25.0527,25.0527,24.945,24.9514,29100.0
2005-09-29 14:15:00,39.4,39.4,39.3,39.3,10500.0,24.945,24.945,24.8817,24.8817,10500.0
2005-09-29 14:20:00,39.3,39.31,39.25,39.29,10900.0,24.8817,24.888,24.8501,24.8754,10900.0
2005-09-29 14:25:00,39.29,39.34,39.29,39.31,7800.0,24.8754,24.907,24.8754,24.888,7800.0
2005-09-29 14:30:00,39.3,39.3,39.25,39.28,11900.0,24.8817,24.8817,24.8501,24.8691,11900.0
2005-09-29 14:35:00,39.29,39.38,39.27,39.35,18300.0,24.8754,24.9324,24.8627,24.9134,18300.0
2005-09-29 14:40:00,39.35,39.45,39.35,39.39,39700.0,24.9134,24.9767,24.9134,24.9387,39700.0
2005-09-29 14:45:00,39.39,39.4,39.36,39.38,8500.0,24.9387,24.945,24.9197,24.9324,8500.0
2005-09-29 14:50:00,39.37,39.42,39.37,39.38,17700.0,24.926,24.9577,24.926,24.9324,17700.0
2005-09-29 14:55:00,39.39,39.4,39.36,39.39,14200.0,24.9387,24.945,24.9197,24.9387,14200.0
2005-09-29 15:00:00,39.39,39.41,39.39,39.4,5700.0,24.9387,24.9514,24.9387,24.945,5700.0
2005-09-29 15:05:00,39.4,39.43,39.37,39.42,19200.0,24.945,24.964,24.926,24.9577,19200.0
2005-09-29 15:10:00,39.45,39.5,39.45,39.45,38100.0,24.9767,25.0083,24.9767,24.9767,38100.0
2005-09-29 15:15:00,39.45,39.49,39.4,39.42,13100.0,24.9767,25.002,24.945,24.9577,13100.0
2005-09-29 15:20:00,39.43,39.53,39.42,39.49,15800.0,24.964,25.0273,24.9577,25.002,15800.0
2005-09-29 15:25:00,39.49,39.52,39.45,39.5,14500.0,25.002,25.021,24.9767,25.0083,14500.0
2005-09-29 15:30:00,39.5,39.5,39.41,39.42,31300.0,25.0083,25.0083,24.9514,24.9577,31300.0
2005-09-29 15:35:00,39.42,39.53,39.41,39.53,25800.0,24.9577,25.0273,24.9514,25.0273,25800.0
2005-09-29 15:40:00,39.53,39.54,39.49,39.49,29900.0,25.0273,25.0337,25.002,25.002,29900.0
2005-09-29 15:45:00,39.47,39.51,39.46,39.5,20700.0,24.9893,25.0147,24.983,25.0083,20700.0
2005-09-29 15:50:00,39.49,39.51,39.47,39.5,36500.0,25.002,25.0147,24.9893,25.0083,36500.0
2005-09-29 15:55:00,39.5,39.54,39.48,39.51,40000.0,25.0083,25.0337,24.9957,25.0147,40000.0
2005-09-30 09:30:00,39.52,39.52,39.3,39.46,19200.0,25.021,25.021,24.8817,24.983,19200.0
2005-09-30 09:35:00,39.49,39.6,39.38,39.44,23800.0,25.002,25.0717,24.9324,24.9704,23800.0
2005-09-30 09:40:00,39.48,39.63,39.43,39.43,27000.0,24.9957,25.0906,24.964,24.964,27000.0
2005-09-30 09:45:00,39.45,39.54,39.31,39.44,38300.0,24.9767,25.0337,24.888,24.9704,38300.0
2005-09-30 09:50:00,39.44,39.46,39.33,39.38,17600.0,24.9704,24.983,24.9007,24.9324,17600.0
2005-09-30 09:55:00,39.38,39.64,39.35,39.42,24000.0,24.9324,25.097,24.9134,24.9577,24000.0
2005-09-30 10:00:00,39.43,39.5,39.33,39.35,15400.0,24.964,25.0083,24.9007,24.9134,15400.0
2005-09-30 10:05:00,39.34,39.36,39.22,39.27,33100.0,24.907,24.9197,24.8311,24.8627,33100.0
2005-09-30 10:10:00,39.26,39.4,39.26,39.34,39900.0,24.8564,24.945,24.8564,24.907,39900.0
2005-09-30 10:15:00,39.33,39.33,39.28,39.28,8600.0,24.9007,24.9007,24.8691,24.8691,8600.0
2005-09-30 10:20:00,39.29,39.38,39.29,39.37,16900.0,24.8754,24.9324,24.8754,24.926,16900.0
2005-09-30 10:25:00,39.38,39.4,39.31,39.31,9600.0,24.9324,24.945,24.888,24.888,9600.0
2005-09-30 10:30:00,39.31,39.31,39.23,39.23,24900.0,24.888,24.888,24.8374,24.8374,24900.0
2005-09-30 10:35:00,39.23,39.27,39.22,39.24,10300.0,24.8374,24.8627,24.8311,24.8437,10300.0
2005-09-30 10:40:00,39.24,39.41,39.24,39.38,14900.0,24.8437,24.9514,24.8437,24.9324,14900.0
2005-09-30 10:45:00,39.38,39.38,39.36,39.36,8800.0,24.9324,24.9324,24.9197,24.9197,8800.0
2005-09-30 10:50:00,39.37,39.37,39.32,39.34,6900.0,24.926,24.926,24.8944,24.907,6900.0
2005-09-30 10:55:00,39.32,39.32,39.26,39.26,12500.0,24.8944,24.8944,24.8564,24.8564,12500.0
2005-09-30 11:00:00,39.27,39.28,39.22,39.22,11400.0,24.8627,24.8691,24.8311,24.8311,11400.0
2005-09-30 11:05:00,39.22,39.25,39.22,39.23,15000.0,24.8311,24.8501,24.8311,24.8374,15000.0
2005-09-30 11:10:00,39.24,39.25,39.19,39.19,10700.0,24.8437,24.8501,24.8121,24.8121,10700.0
2005-09-30 11:15:00,39.19,39.22,39.19,39.2,12900.0,24.8121,24.8311,24.8121,24.8184,12900.0
2005-09-30 11:20:00,39.2,39.23,39.17,39.17,11100.0,24.8184,24.8374,24.7994,24.7994,11100.0
2005-09-30 11:25:00,39.17,39.23,39.17,39.21,22100.0,24.7994,24.8374,24.7994,24.8247,22100.0
2005-09-30 11:30:00,39.21,39.23,39.2,39.23,13400.0,24.8247,24.8374,24.8184,24.8374,13400.0
2005-09-30 11:35:00,39.22,39.25,39.22,39.23,9700.0,24.8311,24.8501,24.8311,24.8374,9700.0
2005-09-30 11:40:00,39.24,39.33,39.24,39.25,16600.0,24.8437,24.9007,24.8437,24.8501,16600.0
2005-09-30 11:45:00,39.25,39.26,39.23,39.23,8000.0,24.8501,24.8564,24.8374,24.8374,8000.0
2005-09-30 11:50:00,39.23,39.23,39.19,39.19,21000.0,24.8374,24.8374,24.8121,24.8121,21000.0
2005-09-30 11:55:00,39.2,39.2,39.13,39.14,13000.0,24.8184,24.8184,24.7741,24.7804,13000.0
2005-09-30 12:00:00,39.15,39.16,39.11,39.14,14900.0,24.7867,24.7931,24.7614,24.7804,14900.0
2005-09-30 12:05:00,39.14,39.21,39.13,39.18,11000.0,24.7804,24.8247,24.7741,24.8057,11000.0
2005-09-30 12:10:00,39.18,39.19,39.13,39.13,5400.0,24.8057,24.8121,24.7741,24.7741,5400.0
2005-09-30 12:15:00,39.14,39.17,39.09,39.16,22000.0,24.7804,24.7994,24.7488,24.7931,22000.0
2005-09-30 12:20:00,39.15,39.22,39.15,39.21,9000.0,24.7867,24.8311,24.7867,24.8247,9000.0
2005-09-30 12:25:00,39.21,39.29,39.21,39.28,14700.0,24.8247,24.8754,24.8247,24.8691,14700.0
2005-09-30 12:30:00,39.28,39.3,39.28,39.29,3400.0,24.8691,24.8817,24.8691,24.8754,3400.0
2005-09-30 12:35:00,39.29,39.32,39.29,39.32,4900.0,24.8754,24.8944,24.8754,24.8944,4900.0
2005-09-30 12:40:00,39.31,39.34,39.29,39.33,11000.0,24.888,24.907,24.8754,24.9007,11000.0
2005-09-30 12:45:00,39.34,39.35,39.32,39.32,4400.0,24.907,24.9134,24.8944,24.8944,4400.0
2005-09-30 12:50:00,39.32,39.34,39.3,39.31,7000.0,24.8944,24.907,24.8817,24.888,7000.0
2005-09-30 12:55:00,39.31,39.32,39.3,39.3,3800.0,24.888,24.8944,24.8817,24.8817,3800.0
2005-09-30 13:00:00,39.3,39.32,39.29,39.3,4900.0,24.8817,24.8944,24.8754,24.8817,4900.0
2005-09-30 13:05:00,39.29,39.31,39.29,39.3,17900.0,24.8754,24.888,24.8754,24.8817,17900.0
2005-09-30 13:10:00,39.29,39.3,39.26,39.27,16300.0,24.8754,24.8817,24.8564,24.8627,16300.0
2005-09-30 13:15:00,39.27,39.32,39.23,39.26,42900.0,24.8627,24.8944,24.8374,24.8564,42900.0
2005-09-30 13:20:00,39.26,39.26,39.21,39.22,11800.0,24.8564,24.8564,24.8247,24.8311,11800.0
2005-09-30 13:25:00,39.22,39.24,39.21,39.23,6000.0,24.8311,24.8437,24.8247,24.8374,6000.0
2005-09-30 13:30:00,39.23,39.31,39.22,39.31,12900.0,24.8374,24.888,24.8311,24.888,12900.0
2005-09-30 13:35:00,39.32,39.32,39.27,39.27,9900.0,24.8944,24.8944,24.8627,24.8627,9900.0
2005-09-30 13:40:00,39.29,39.3,39.27,39.29,6900.0,24.8754,24.8817,24.8627,24.8754,6900.0
2005-09-30 13:45:00,39.3,39.3,39.27,39.27,5800.0,24.8817,24.8817,24.8627,24.8627,5800.0
2005-09-30 13:50:00,39.27,39.27,39.21,39.21,11800.0,24.8627,24.8627,24.8247,24.8247,11800.0
2005-09-30 13:55:00,39.2,39.21,39.17,39.17,5100.0,24.8184,24.8247,24.7994,24.7994,5100.0
2005-09-30 14:00:00,39.19,39.19,39.15,39.15,5700.0,24.8121,24.8121,24.7867,24.7867,5700.0
2005-09-30 14:05:00,39.15,39.18,39.14,39.17,7000.0,24.7867,24.8057,24.7804,24.7994,7000.0
2005-09-30 14:10:00,39.17,39.18,39.16,39.16,9600.0,24.7994,24.8057,24.7931,24.7931,9600.0
2005-09-30 14:15:00,39.16,39.2,39.15,39.17,12600.0,24.7931,24.8184,24.7867,24.7994,12600.0
2005-09-30 14:20:00,39.17,39.2,39.16,39.2,16100.0,24.7994,24.8184,24.7931,24.8184,16100.0
2005-09-30 14:25:00,39.2,39.21,39.17,39.17,32000.0,24.8184,24.8247,24.7994,24.7994,32000.0
2005-09-30 14:30:00,39.18,39.2,39.17,39.2,10300.0,24.8057,24.8184,24.7994,24.8184,10300.0
2005-09-30 14:35:00,39.2,39.27,39.2,39.23,30600.0,24.8184,24.8627,24.8184,24.8374,30600.0
2005-09-30 14:40:00,39.23,39.26,39.21,39.24,13900.0,24.8374,24.8564,24.8247,24.8437,13900.0
2005-09-30 14:45:00,39.24,39.28,39.24,39.25,9000.0,24.8437,24.8691,24.8437,24.8501,9000.0
2005-09-30 14:50:00,39.26,39.27,39.21,39.26,17700.0,24.8564,24.8627,24.8247,24.8564,17700.0
2005-09-30 14:55:00,39.25,39.26,39.22,39.22,8300.0,24.8501,24.8564,24.8311,24.8311,8300.0
2005-09-30 15:00:00,39.22,39.26,39.21,39.23,10100.0,24.8311,24.8564,24.8247,24.8374,10100.0
2005-09-30 15:05:00,39.25,39.28,39.23,39.28,11200.0,24.8501,24.8691,24.8374,24.8691,11200.0
2005-09-30 15:10:00,39.26,39.28,39.24,39.27,9100.0,24.8564,24.8691,24.8437,24.8627,9100.0
2005-09-30 15:15:00,39.27,39.28,39.24,39.25,10400.0,24.8627,24.8691,24.8437,24.8501,10400.0
2005-09-30 15:20:00,39.25,39.28,39.23,39.25,21400.0,24.8501,24.8691,24.8374,24.8501,21400.0
2005-09-30 15:25:00,39.24,39.24,39.2,39.22,11000.0,24.8437,24.8437,24.8184,24.8311,11000.0
2005-09-30 15:30:00,39.24,39.26,39.19,39.19,10400.0,24.8437,24.8564,24.8121,24.8121,10400.0
2005-09-30 15:35:00,39.19,39.25,39.19,39.24,11000.0,24.8121,24.8501,24.8121,24.8437,11000.0
2005-09-30 15:40:00,39.24,39.28,39.2,39.24,45700.0,24.8437,24.8691,24.8184,24.8437,45700.0
2005-09-30 15:45:00,39.26,39.26,39.19,39.22,24400.0,24.8564,24.8564,24.8121,24.8311,24400.0
2005-09-30 15:50:00,39.22,39.23,39.18,39.21,21300.0,24.8311,24.8374,24.8057,24.8247,21300.0
2005-09-30 15:55:00,39.21,39.25,39.19,39.25,52100.0,24.8247,24.8501,24.8121,24.8501,52100.0
2005-10-03 09:30:00,39.35,39.51,39.35,39.48,24600.0,24.9134,25.0147,24.9134,24.9957,24600.0
2005-10-03 09:35:00,39.48,39.63,39.47,39.59,15700.0,24.9957,25.0906,24.9893,25.0653,15700.0
2005-10-03 09:40:00,39.6,39.68,39.52,39.66,32300.0,25.0717,25.1223,25.021,25.1096,32300.0
2005-10-03 09:45:00,39.67,39.68,39.6,39.67,37700.0,25.116,25.1223,25.0717,25.116,37700.0
2005-10-03 09:50:00,39.68,39.73,39.59,39.65,29600.0,25.1223,25.154,25.0653,25.1033,29600.0
2005-10-03 09:55:00,39.65,39.65,39.51,39.56,30000.0,25.1033,25.1033,25.0147,25.0463,30000.0
2005-10-03 10:00:00,39.56,39.6,39.45,39.47,58300.0,25.0463,25.0717,24.9767,24.9893,58300.0
2005-10-03 10:05:00,39.48,39.51,39.39,39.48,31600.0,24.9957,25.0147,24.9387,24.9957,31600.0
2005-10-03 10:10:00,39.48,39.54,39.44,39.47,21600.0,24.9957,25.0337,24.9704,24.9893,21600.0
2005-10-03 10:15:00,39.48,39.52,39.44,39.45,20800.0,24.9957,25.021,24.9704,24.9767,20800.0
2005-10-03 10:20:00,39.48,39.54,39.47,39.51,14700.0,24.9957,25.0337,24.9893,25.0147,14700.0
2005-10-03 10:25:00,39.5,39.55,39.49,39.55,11300.0,25.0083,25.04,25.002,25.04,11300.0
2005-10-03 10:30:00,39.56,39.59,39.51,39.51,14100.0,25.0463,25.0653,25.0147,25.0147,14100.0
2005-10-03 10:35:00,39.48,39.5,39.35,39.37,18000.0,24.9957,25.0083,24.9134,24.926,18000.0
2005-10-03 10:40:00,39.37,39.46,39.36,39.43,15400.0,24.926,24.983,24.9197,24.964,15400.0
2005-10-03 10:45:00,39.43,39.44,39.38,39.4,12600.0,24.964,24.9704,24.9324,24.945,12600.0
2005-10-03 10:50:00,39.41,39.52,39.41,39.52,16400.0,24.9514,25.021,24.9514,25.021,16400.0
2005-10-03 10:55:00,39.52,39.52,39.4,39.4,10000.0,25.021,25.021,24.945,24.945,10000.0
2005-10-03 11:00:00,39.38,39.53,39.38,39.52,11800.0,24.9324,25.0273,24.9324,25.021,11800.0
2005-10-03 11:05:00,39.52,39.53,39.37,39.37,8300.0,25.021,25.0273,24.926,24.926,8300.0
2005-10-03 11:10:00,39.38,39.44,39.38,39.44,10300.0,24.9324,24.9704,24.9324,24.9704,10300.0
2005-10-03 11:15:00,39.42,39.48,39.41,39.48,13500.0,24.9577,24.9957,24.9514,24.9957,13500.0
2005-10-03 11:20:00,39.48,39.59,39.48,39.59,15000.0,24.9957,25.0653,24.9957,25.0653,15000.0
2005-10-03 11:25:00,39.58,39.58,39.54,39.55,13100.0,25.059,25.059,25.0337,25.04,13100.0
2005-10-03 11:30:00,39.55,39.55,39.47,39.49,22200.0,25.04,25.04,24.9893,25.002,22200.0
2005-10-03 11:35:00,39.49,39.5,39.48,39.48,10700.0,25.002,25.0083,24.9957,24.9957,10700.0
2005-10-03 11:40:00,39.48,39.49,39.43,39.44,10200.0,24.9957,25.002,24.964,24.9704,10200.0
2005-10-03 11:45:00,39.43,39.45,39.42,39.44,8300.0,24.964,24.9767,24.9577,24.9704,8300.0
2005-10-03 11:50:00,39.44,39.44,39.39,39.4,7300.0,24.9704,24.9704,24.9387,24.945,7300.0
2005-10-03 11:55:00,39.4,39.44,39.4,39.43,5900.0,24.945,24.9704,24.945,24.964,5900.0
2005-10-03 12:00:00,39.44,39.48,39.44,39.48,10400.0,24.9704,24.9957,24.9704,24.9957,10400.0
2005-10-03 12:05:00,39.49,39.57,39.48,39.57,6700.0,25.002,25.0527,24.9957,25.0527,6700.0
2005-10-03 12:10:00,39.56,39.66,39.56,39.6,16700.0,25.0463,25.1096,25.0463,25.0717,16700.0
2005-10-03 12:15:00,39.58,39.58,39.54,39.54,6600.0,25.059,25.059,25.0337,25.0337,6600.0
2005-10-03 12:20:00,39.53,39.55,39.51,39.55,5200.0,25.0273,25.04,25.0147,25.04,5200.0
2005-10-03 12:25:00,39.58,39.6,39.57,39.58,3100.0,25.059,25.0717,25.0527,25.059,3100.0
2005-10-03 12:30:00,39.58,39.58,39.56,39.56,8600.0,25.059,25.059,25.0463,25.0463,8600.0
2005-10-03 12:35:00,39.56,39.56,39.45,39.46,14200.0,25.0463,25.0463,24.9767,24.983,14200.0
2005-10-03 12:40:00,39.47,39.5,39.46,39.49,16500.0,24.9893,25.0083,24.983,25.002,16500.0
2005-10-03 12:45:00,39.5,39.52,39.48,39.52,19900.0,25.0083,25.021,24.9957,25.021,19900.0
2005-10-03 12:50:00,39.54,39.6,39.54,39.59,15000.0,25.0337,25.0717,25.0337,25.0653,15000.0
2005-10-03 12:55:00,39.59,39.59,39.54,39.55,7900.0,25.0653,25.0653,25.0337,25.04,7900.0
2005-10-03 13:00:00,39.56,39.65,39.55,39.65,8100.0,25.0463,25.1033,25.04,25.1033,8100.0
2005-10-03 13:05:00,39.65,39.74,39.64,39.73,16200.0,25.1033,25.1603,25.097,25.154,16200.0
2005-10-03 13:10:00,39.73,39.77,39.7,39.76,16200.0,25.154,25.1793,25.135,25.173,16200.0
2005-10-03 13:15:00,39.77,39.79,39.73,39.76,11400.0,25.1793,25.1919,25.154,25.173,11400.0
2005-10-03 13:20:00,39.76,39.79,39.75,39.79,14500.0,25.173,25.1919,25.1666,25.1919,14500.0
2005-10-03 13:25:00,39.8,39.8,39.63,39.64,21300.0,25.1983,25.1983,25.0906,25.097,21300.0
2005-10-03 13:30:00,39.63,39.68,39.62,39.67,12300.0,25.0906,25.1223,25.0843,25.116,12300.0
2005-10-03 13:35:00,39.68,39.75,39.67,39.75,8100.0,25.1223,25.1666,25.116,25.1666,8100.0
2005-10-03 13:40:00,39.75,39.85,39.75,39.85,17600.0,25.1666,25.2299,25.1666,25.2299,17600.0
2005-10-03 13:45:00,39.85,39.85,39.79,39.81,21700.0,25.2299,25.2299,25.1919,25.2046,21700.0
2005-10-03 13:50:00,39.79,39.81,39.75,39.8,9100.0,25.1919,25.2046,25.1666,25.1983,9100.0
2005-10-03 13:55:00,39.78,39.86,39.78,39.83,12700.0,25.1856,25.2363,25.1856,25.2173,12700.0
2005-10-03 14:00:00,39.82,39.82,39.73,39.73,19800.0,25.2109,25.2109,25.154,25.154,19800.0
2005-10-03 14:05:00,39.72,39.74,39.7,39.72,29100.0,25.1476,25.1603,25.135,25.1476,29100.0
2005-10-03 14:10:00,39.73,39.76,39.73,39.74,20000.0,25.154,25.173,25.154,25.1603,20000.0
2005-10-03 14:15:00,39.74,39.74,39.71,39.74,26200.0,25.1603,25.1603,25.1413,25.1603,26200.0
2005-10-03 14:20:00,39.74,39.75,39.7,39.72,29400.0,25.1603,25.1666,25.135,25.1476,29400.0
2005-10-03 14:25:00,39.73,39.78,39.72,39.73,26200.0,25.154,25.1856,25.1476,25.154,26200.0
2005-10-03 14:30:00,39.72,39.74,39.72,39.73,30200.0,25.1476,25.1603,25.1476,25.154,30200.0
2005-10-03 14:35:00,39.73,39.77,39.73,39.77,41700.0,25.154,25.1793,25.154,25.1793,41700.0
2005-10-03 14:40:00,39.77,39.77,39.73,39.73,15600.0,25.1793,25.1793,25.154,25.154,15600.0
2005-10-03 14:45:00,39.74,39.84,39.73,39.83,17200.0,25.1603,25.2236,25.154,25.2173,17200.0
2005-10-03 14:50:00,39.84,39.84,39.77,39.81,29400.0,25.2236,25.2236,25.1793,25.2046,29400.0
2005-10-03 14:55:00,39.81,39.84,39.76,39.8,20400.0,25.2046,25.2236,25.173,25.1983,20400.0
2005-10-03 15:00:00,39.8,39.85,39.8,39.84,10700.0,25.1983,25.2299,25.1983,25.2236,10700.0
2005-10-03 15:05:00,39.84,39.91,39.84,39.88,48600.0,25.2236,25.2679,25.2236,25.2489,48600.0
2005-10-03 15:10:00,39.87,39.9,39.84,39.85,49000.0,25.2426,25.2616,25.2236,25.2299,49000.0
2005-10-03 15:15:00,39.86,39.91,39.84,39.89,31500.0,25.2363,25.2679,25.2236,25.2553,31500.0
2005-10-03 15:20:00,39.89,39.99,39.88,39.96,33100.0,25.2553,25.3186,25.2489,25.2996,33100.0
2005-10-03 15:25:00,39.95,39.96,39.9,39.9,16400.0,25.2932,25.2996,25.2616,25.2616,16400.0
2005-10-03 15:30:00,39.9,39.92,39.89,39.9,18000.0,25.2616,25.2743,25.2553,25.2616,18000.0
2005-10-03 15:35:00,39.89,39.99,39.87,39.98,20600.0,25.2553,25.3186,25.2426,25.3122,20600.0
2005-10-03 15:40:00,39.97,39.98,39.93,39.95,16100.0,25.3059,25.3122,25.2806,25.2932,16100.0
2005-10-03 15:45:00,39.95,39.95,39.89,39.91,17800.0,25.2932,25.2932,25.2553,25.2679,17800.0
2005-10-03 15:50:00,39.92,39.93,39.87,39.89,21100.0,25.2743,25.2806,25.2426,25.2553,21100.0
2005-10-03 15:55:00,39.89,39.95,39.89,39.9,27700.0,25.2553,25.2932,25.2553,25.2616,27700.0
2005-10-04 09:30:00,39.8,39.95,39.8,39.95,34800.0,25.1983,25.2932,25.1983,25.2932,34800.0
2005-10-04 09:35:00,39.94,39.95,39.65,39.65,19400.0,25.2869,25.2932,25.1033,25.1033,19400.0
2005-10-04 09:40:00,39.66,39.8,39.54,39.57,38700.0,25.1096,25.1983,25.0337,25.0527,38700.0
2005-10-04 09:45:00,39.55,39.75,39.54,39.75,20200.0,25.04,25.1666,25.0337,25.1666,20200.0
2005-10-04 09:50:00,39.75,39.88,39.75,39.87,14600.0,25.1666,25.2489,25.1666,25.2426,14600.0
2005-10-04 09:55:00,39.87,39.93,39.79,39.8,21500.0,25.2426,25.2806,25.1919,25.1983,21500.0
2005-10-04 10:00:00,39.8,39.98,39.79,39.97,47900.0,25.1983,25.3122,25.1919,25.3059,47900.0
2005-10-04 10:05:00,39.96,39.99,39.93,39.99,13000.0,25.2996,25.3186,25.2806,25.3186,13000.0
2005-10-04 10:10:00,39.98,40.04,39.97,40.04,44900.0,25.3122,25.3502,25.3059,25.3502,44900.0
2005-10-04 10:15:00,40.04,40.1,39.95,39.99,29600.0,25.3502,25.3882,25.2932,25.3186,29600.0
2005-10-04 10:20:00,39.97,40.0,39.96,40.0,20900.0,25.3059,25.3249,25.2996,25.3249,20900.0
2005-10-04 10:25:00,40.0,40.07,39.99,40.0,13200.0,25.3249,25.3692,25.3186,25.3249,13200.0
2005-10-04 10:30:00,40.0,40.0,39.91,39.91,31200.0,25.3249,25.3249,25.2679,25.2679,31200.0
2005-10-04 10:35:00,39.92,39.94,39.86,39.88,41900.0,25.2743,25.2869,25.2363,25.2489,41900.0
2005-10-04 10:40:00,39.88,39.9,39.86,39.88,20500.0,25.2489,25.2616,25.2363,25.2489,20500.0
2005-10-04 10:45:00,39.87,39.91,39.86,39.91,18300.0,25.2426,25.2679,25.2363,25.2679,18300.0
2005-10-04 10:50:00,39.89,39.94,39.89,39.93,9200.0,25.2553,25.2869,25.2553,25.2806,9200.0
2005-10-04 10:55:00,39.93,39.98,39.93,39.97,9600.0,25.2806,25.3122,25.2806,25.3059,9600.0
2005-10-04 11:00:00,39.97,39.97,39.86,39.86,16200.0,25.3059,25.3059,25.2363,25.2363,16200.0
2005-10-04 11:05:00,39.87,39.88,39.86,39.86,8300.0,25.2426,25.2489,25.2363,25.2363,8300.0
2005-10-04 11:10:00,39.87,39.91,39.87,39.89,11500.0,25.2426,25.2679,25.2426,25.2553,11500.0
2005-10-04 11:15:00,39.9,39.9,39.82,39.87,22300.0,25.2616,25.2616,25.2109,25.2426,22300.0
2005-10-04 11:20:00,39.87,39.93,39.86,39.92,17500.0,25.2426,25.2806,25.2363,25.2743,17500.0
2005-10-04 11:25:00,39.93,39.99,39.92,39.97,14100.0,25.2806,25.3186,25.2743,25.3059,14100.0
2005-10-04 11:30:00,39.96,39.99,39.95,39.96,13700.0,25.2996,25.3186,25.2932,25.2996,13700.0
2005-10-04 11:35:00,39.97,39.98,39.96,39.97,36900.0,25.3059,25.3122,25.2996,25.3059,36900.0
2005-10-04 11:40:00,39.97,39.97,39.9,39.93,43500.0,25.3059,25.3059,25.2616,25.2806,43500.0
2005-10-04 11:45:00,39.93,39.95,39.89,39.95,21600.0,25.2806,25.2932,25.2553,25.2932,21600.0
2005-10-04 11:50:00,39.94,39.95,39.93,39.94,5600.0,25.2869,25.2932,25.2806,25.2869,5600.0
2005-10-04 11:55:00,39.94,39.95,39.92,39.95,16300.0,25.2869,25.2932,25.2743,25.2932,16300.0
2005-10-04 12:00:00,39.95,39.95,39.88,39.89,17200.0,25.2932,25.2932,25.2489,25.2553,17200.0
2005-10-04 12:05:00,39.89,39.91,39.89,39.9,14200.0,25.2553,25.2679,25.2553,25.2616,14200.0
2005-10-04 12:10:00,39.91,39.94,39.9,39.91,10100.0,25.2679,25.2869,25.2616,25.2679,10100.0
2005-10-04 12:15:00,39.91,39.91,39.85,39.87,12200.0,25.2679,25.2679,25.2299,25.2426,12200.0
2005-10-04 12:20:00,39.88,39.88,39.79,39.8,12000.0,25.2489,25.2489,25.1919,25.1983,12000.0
2005-10-04 12:25:00,39.8,39.8,39.76,39.78,15000.0,25.1983,25.1983,25.173,25.1856,15000.0
2005-10-04 12:30:00,39.77,39.78,39.73,39.73,14000.0,25.1793,25.1856,25.154,25.154,14000.0
2005-10-04 12:35:00,39.73,39.92,39.69,39.72,22500.0,25.154,25.2743,25.1286,25.1476,22500.0
2005-10-04 12:40:00,39.72,39.75,39.69,39.75,6900.0,25.1476,25.1666,25.1286,25.1666,6900.0
2005-10-04 12:45:00,39.75,39.76,39.72,39.73,21800.0,25.1666,25.173,25.1476,25.154,21800.0
2005-10-04 12:50:00,39.74,39.76,39.7,39.74,9300.0,25.1603,25.173,25.135,25.1603,9300.0
2005-10-04 12:55:00,39.73,39.75,39.71,39.75,7100.0,25.154,25.1666,25.1413,25.1666,7100.0
2005-10-04 13:00:00,39.75,39.82,39.75,39.82,9000.0,25.1666,25.2109,25.1666,25.2109,9000.0
2005-10-04 13:05:00,39.82,39.83,39.8,39.82,7500.0,25.2109,25.2173,25.1983,25.2109,7500.0
2005-10-04 13:10:00,39.83,39.83,39.78,39.8,7900.0,25.2173,25.2173,25.1856,25.1983,7900.0
2005-10-04 13:15:00,39.8,39.81,39.77,39.78,64200.0,25.1983,25.2046,25.1793,25.1856,64200.0
2005-10-04 13:20:00,39.77,39.8,39.76,39.76,6400.0,25.1793,25.1983,25.173,25.173,6400.0
2005-10-04 13:25:00,39.76,39.76,39.74,39.74,4500.0,25.173,25.173,25.1603,25.1603,4500.0
2005-10-04 13:30:00,39.74,39.74,39.67,39.69,14300.0,25.1603,25.1603,25.116,25.1286,14300.0
2005-10-04 13:35:00,39.69,39.72,39.67,39.71,13500.0,25.1286,25.1476,25.116,25.1413,13500.0
2005-10-04 13:40:00,39.72,39.77,39.71,39.75,8200.0,25.1476,25.1793,25.1413,25.1666,8200.0
2005-10-04 13:45:00,39.76,39.78,39.72,39.73,7100.0,25.173,25.1856,25.1476,25.154,7100.0
2005-10-04 13:50:00,39.72,39.72,39.68,39.69,6500.0,25.1476,25.1476,25.1223,25.1286,6500.0
2005-10-04 13:55:00,39.69,39.7,39.67,39.68,7300.0,25.1286,25.135,25.116,25.1223,7300.0
2005-10-04 14:00:00,39.68,39.71,39.65,39.69,11300.0,25.1223,25.1413,25.1033,25.1286,11300.0
2005-10-04 14:05:00,39.69,39.69,39.67,39.69,6100.0,25.1286,25.1286,25.116,25.1286,6100.0
2005-10-04 14:10:00,39.68,39.69,39.66,39.67,8700.0,25.1223,25.1286,25.1096,25.116,8700.0
2005-10-04 14:15:00,39.66,39.69,39.65,39.69,10900.0,25.1096,25.1286,25.1033,25.1286,10900.0
2005-10-04 14:20:00,39.68,39.74,39.65,39.7,22000.0,25.1223,25.1603,25.1033,25.135,22000.0
2005-10-04 14:25:00,39.7,39.7,39.5,39.5,16500.0,25.135,25.135,25.0083,25.0083,16500.0
2005-10-04 14:30:00,39.51,39.56,39.51,39.53,23100.0,25.0147,25.0463,25.0147,25.0273,23100.0
2005-10-04 14:35:00,39.53,39.57,39.48,39.54,26200.0,25.0273,25.0527,24.9957,25.0337,26200.0
2005-10-04 14:40:00,39.55,39.62,39.55,39.57,12300.0,25.04,25.0843,25.04,25.0527,12300.0
2005-10-04 14:45:00,39.57,39.57,39.5,39.5,10300.0,25.0527,25.0527,25.0083,25.0083,10300.0
2005-10-04 14:50:00,39.51,39.54,39.5,39.52,20900.0,25.0147,25.0337,25.0083,25.021,20900.0
2005-10-04 14:55:00,39.52,39.53,39.34,39.34,21400.0,25.021,25.0273,24.907,24.907,21400.0
2005-10-04 15:00:00,39.35,39.53,39.35,39.53,22100.0,24.9134,25.0273,24.9134,25.0273,22100.0
2005-10-04 15:05:00,39.52,39.52,39.47,39.47,17000.0,25.021,25.021,24.9893,24.9893,17000.0
2005-10-04 15:10:00,39.46,39.48,39.41,39.41,24900.0,24.983,24.9957,24.9514,24.9514,24900.0
2005-10-04 15:15:00,39.39,39.4,39.22,39.23,25900.0,24.9387,24.945,24.8311,24.8374,25900.0
2005-10-04 15:20:00,39.23,39.25,39.16,39.21,30600.0,24.8374,24.8501,24.7931,24.8247,30600.0
2005-10-04 15:25:00,39.19,39.31,39.18,39.31,25200.0,24.8121,24.888,24.8057,24.888,25200.0
2005-10-04 15:30:00,39.32,39.34,39.24,39.32,23000.0,24.8944,24.907,24.8437,24.8944,23000.0
2005-10-04 15:35:00,39.32,39.33,39.19,39.21,21800.0,24.8944,24.9007,24.8121,24.8247,21800.0
2005-10-04 15:40:00,39.21,39.22,39.11,39.11,29900.0,24.8247,24.8311,24.7614,24.7614,29900.0
2005-10-04 15:45:00,39.11,39.13,39.09,39.12,44500.0,24.7614,24.7741,24.7488,24.7678,44500.0
2005-10-04 15:50:00,39.13,39.17,39.05,39.06,44100.0,24.7741,24.7994,24.7234,24.7298,44100.0
2005-10-04 15:55:00,39.06,39.14,39.06,39.08,29700.0,24.7298,24.7804,24.7298,24.7424,29700.0
2005-10-05 09:30:00,39.02,39.04,38.97,38.97,25100.0,24.7044,24.7171,24.6728,24.6728,25100.0
2005-10-05 09:35:00,38.96,39.0,38.95,39.0,9300.0,24.6665,24.6918,24.6601,24.6918,9300.0
2005-10-05 09:40:00,39.0,39.05,38.91,39.04,16600.0,24.6918,24.7234,24.6348,24.7171,16600.0
2005-10-05 09:45:00,39.06,39.06,38.81,38.96,23500.0,24.7298,24.7298,24.5715,24.6665,23500.0
2005-10-05 09:50:00,38.94,39.01,38.93,38.99,16200.0,24.6538,24.6981,24.6475,24.6854,16200.0
2005-10-05 09:55:00,38.99,39.0,38.9,38.99,24200.0,24.6854,24.6918,24.6285,24.6854,24200.0
2005-10-05 10:00:00,39.0,39.09,38.98,39.09,38000.0,24.6918,24.7488,24.6791,24.7488,38000.0
2005-10-05 10:05:00,39.1,39.1,38.98,38.98,12900.0,24.7551,24.7551,24.6791,24.6791,12900.0
2005-10-05 10:10:00,38.94,38.96,38.88,38.94,8100.0,24.6538,24.6665,24.6158,24.6538,8100.0
2005-10-05 10:15:00,38.95,39.0,38.95,38.99,5200.0,24.6601,24.6918,24.6601,24.6854,5200.0
2005-10-05 10:20:00,38.99,39.01,38.97,39.01,5400.0,24.6854,24.6981,24.6728,24.6981,5400.0
2005-10-05 10:25:00,39.01,39.01,38.93,38.95,9300.0,24.6981,24.6981,24.6475,24.6601,9300.0
2005-10-05 10:30:00,38.9,38.9,38.8,38.85,22300.0,24.6285,24.6285,24.5652,24.5968,22300.0
2005-10-05 10:35:00,38.89,38.96,38.88,38.96,9700.0,24.6221,24.6665,24.6158,24.6665,9700.0
2005-10-05 10:40:00,38.97,39.0,38.96,38.96,8900.0,24.6728,24.6918,24.6665,24.6665,8900.0
2005-10-05 10:45:00,38.95,38.95,38.89,38.89,7800.0,24.6601,24.6601,24.6221,24.6221,7800.0
2005-10-05 10:50:00,38.89,38.93,38.81,38.91,22200.0,24.6221,24.6475,24.5715,24.6348,22200.0
2005-10-05 10:55:00,38.9,38.93,38.9,38.93,3200.0,24.6285,24.6475,24.6285,24.6475,3200.0
2005-10-05 11:00:00,38.92,38.94,38.88,38.89,7400.0,24.6411,24.6538,24.6158,24.6221,7400.0
2005-10-05 11:05:00,38.9,38.91,38.85,38.88,18300.0,24.6285,24.6348,24.5968,24.6158,18300.0
2005-10-05 11:10:00,38.88,38.89,38.85,38.88,9800.0,24.6158,24.6221,24.5968,24.6158,9800.0
2005-10-05 11:15:00,38.88,38.94,38.88,38.92,17500.0,24.6158,24.6538,24.6158,24.6411,17500.0
2005-10-05 11:20:00,38.92,38.92,38.88,38.89,6900.0,24.6411,24.6411,24.6158,24.6221,6900.0
2005-10-05 11:25:00,38.88,38.89,38.8,38.8,18900.0,24.6158,24.6221,24.5652,24.5652,18900.0
2005-10-05 11:30:00,38.8,38.8,38.59,38.62,45300.0,24.5652,24.5652,24.4322,24.4512,45300.0
2005-10-05 11:35:00,38.61,38.65,38.52,38.55,9100.0,24.4449,24.4702,24.3879,24.4069,9100.0
2005-10-05 11:40:00,38.54,38.59,38.5,38.58,11300.0,24.4005,24.4322,24.3752,24.4259,11300.0
2005-10-05 11:45:00,38.58,38.7,38.53,38.53,6600.0,24.4259,24.5018,24.3942,24.3942,6600.0
2005-10-05 11:50:00,38.51,38.52,38.43,38.45,7300.0,24.3816,24.3879,24.3309,24.3436,7300.0
2005-10-05 11:55:00,38.48,38.59,38.48,38.56,5400.0,24.3626,24.4322,24.3626,24.4132,5400.0
2005-10-05 12:00:00,38.59,38.59,38.51,38.54,13600.0,24.4322,24.4322,24.3816,24.4005,13600.0
2005-10-05 12:05:00,38.55,38.55,38.53,38.53,4100.0,24.4069,24.4069,24.3942,24.3942,4100.0
2005-10-05 12:10:00,38.52,38.52,38.44,38.44,4100.0,24.3879,24.3879,24.3372,24.3372,4100.0
2005-10-05 12:15:00,38.44,38.48,38.4,38.4,5900.0,24.3372,24.3626,24.3119,24.3119,5900.0
2005-10-05 12:20:00,38.4,38.4,38.38,38.4,10400.0,24.3119,24.3119,24.2992,24.3119,10400.0
2005-10-05 12:25:00,38.4,38.4,38.38,38.39,12100.0,24.3119,24.3119,24.2992,24.3056,12100.0
2005-10-05 12:30:00,38.39,38.4,38.38,38.39,55100.0,24.3056,24.3119,24.2992,24.3056,55100.0
2005-10-05 12:35:00,38.39,38.4,38.32,38.34,16900.0,24.3056,24.3119,24.2613,24.2739,16900.0
2005-10-05 12:40:00,38.33,38.39,38.32,38.36,8200.0,24.2676,24.3056,24.2613,24.2866,8200.0
2005-10-05 12:45:00,38.35,38.38,38.35,38.35,8700.0,24.2803,24.2992,24.2803,24.2803,8700.0
2005-10-05 12:50:00,38.37,38.39,38.33,38.35,7500.0,24.2929,24.3056,24.2676,24.2803,7500.0
2005-10-05 12:55:00,38.36,38.4,38.36,38.4,18400.0,24.2866,24.3119,24.2866,24.3119,18400.0
2005-10-05 13:00:00,38.4,38.41,38.31,38.31,58200.0,24.3119,24.3182,24.2549,24.2549,58200.0
2005-10-05 13:05:00,38.33,38.35,38.3,38.33,17500.0,24.2676,24.2803,24.2486,24.2676,17500.0
2005-10-05 13:10:00,38.34,38.35,38.3,38.34,5300.0,24.2739,24.2803,24.2486,24.2739,5300.0
2005-10-05 13:15:00,38.34,38.38,38.34,38.37,12500.0,24.2739,24.2992,24.2739,24.2929,12500.0
2005-10-05 13:20:00,38.37,38.45,38.37,38.41,32300.0,24.2929,24.3436,24.2929,24.3182,32300.0
2005-10-05 13:25:00,38.42,38.42,38.32,38.32,11600.0,24.3246,24.3246,24.2613,24.2613,11600.0
2005-10-05 13:30:00,38.32,38.35,38.3,38.33,6500.0,24.2613,24.2803,24.2486,24.2676,6500.0
2005-10-05 13:35:00,38.32,38.34,38.26,38.26,20500.0,24.2613,24.2739,24.2233,24.2233,20500.0
2005-10-05 13:40:00,38.25,38.26,38.14,38.14,23400.0,24.2169,24.2233,24.1473,24.1473,23400.0
2005-10-05 13:45:00,38.15,38.18,38.13,38.18,35100.0,24.1536,24.1726,24.141,24.1726,35100.0
2005-10-05 13:50:00,38.19,38.27,38.16,38.23,20800.0,24.179,24.2296,24.16,24.2043,20800.0
2005-10-05 13:55:00,38.23,38.24,38.2,38.23,7700.0,24.2043,24.2106,24.1853,24.2043,7700.0
2005-10-05 14:00:00,38.23,38.23,38.16,38.18,4400.0,24.2043,24.2043,24.16,24.1726,4400.0
2005-10-05 14:05:00,38.18,38.2,38.17,38.19,6700.0,24.1726,24.1853,24.1663,24.179,6700.0
2005-10-05 14:10:00,38.2,38.22,38.15,38.22,26000.0,24.1853,24.1979,24.1536,24.1979,26000.0
2005-10-05 14:15:00,38.22,38.25,38.17,38.21,30200.0,24.1979,24.2169,24.1663,24.1916,30200.0
2005-10-05 14:20:00,38.21,38.35,38.21,38.35,29200.0,24.1916,24.2803,24.1916,24.2803,29200.0
2005-10-05 14:25:00,38.35,38.39,38.32,38.36,26400.0,24.2803,24.3056,24.2613,24.2866,26400.0
2005-10-05 14:30:00,38.35,38.4,38.29,38.29,14600.0,24.2803,24.3119,24.2423,24.2423,14600.0
2005-10-05 14:35:00,38.3,38.3,38.25,38.28,11700.0,24.2486,24.2486,24.2169,24.2359,11700.0
2005-10-05 14:40:00,38.28,38.31,38.26,38.26,4400.0,24.2359,24.2549,24.2233,24.2233,4400.0
2005-10-05 14:45:00,38.26,38.28,38.16,38.19,11300.0,24.2233,24.2359,24.16,24.179,11300.0
2005-10-05 14:50:00,38.2,38.3,38.16,38.29,15600.0,24.1853,24.2486,24.16,24.2423,15600.0
2005-10-05 14:55:00,38.29,38.3,38.19,38.21,27800.0,24.2423,24.2486,24.179,24.1916,27800.0
2005-10-05 15:00:00,38.19,38.19,38.06,38.08,38200.0,24.179,24.179,24.0966,24.1093,38200.0
2005-10-05 15:05:00,38.07,38.13,38.05,38.09,17400.0,24.103,24.141,24.0903,24.1156,17400.0
2005-10-05 15:10:00,38.09,38.1,38.04,38.04,6200.0,24.1156,24.122,24.084,24.084,6200.0
2005-10-05 15:15:00,38.04,38.08,37.97,37.97,14800.0,24.084,24.1093,24.0397,24.0397,14800.0
2005-10-05 15:20:00,37.99,37.99,37.87,37.92,30700.0,24.0523,24.0523,23.9764,24.008,30700.0
2005-10-05 15:25:00,37.92,38.0,37.88,38.0,26100.0,24.008,24.0587,23.9827,24.0587,26100.0
2005-10-05 15:30:00,38.0,38.0,37.91,37.96,10500.0,24.0587,24.0587,24.0017,24.0333,10500.0
2005-10-05 15:35:00,37.97,37.98,37.79,37.85,18300.0,24.0397,24.046,23.9257,23.9637,18300.0
2005-10-05 15:40:00,37.84,37.92,37.84,37.88,17100.0,23.9574,24.008,23.9574,23.9827,17100.0
2005-10-05 15:45:00,37.88,37.89,37.78,37.8,32900.0,23.9827,23.989,23.9194,23.932,32900.0
2005-10-05 15:50:00,37.79,37.8,37.71,37.71,39000.0,23.9257,23.932,23.8751,23.8751,39000.0
2005-10-05 15:55:00,37.72,37.75,37.69,37.7,46900.0,23.8814,23.9004,23.8624,23.8687,46900.0
2005-10-06 09:30:00,37.65,37.75,37.65,37.73,19800.0,23.8371,23.9004,23.8371,23.8877,19800.0
2005-10-06 09:35:00,37.72,37.72,37.51,37.64,12600.0,23.8814,23.8814,23.7484,23.8307,12600.0
2005-10-06 09:40:00,37.56,37.6,37.28,37.49,39000.0,23.7801,23.8054,23.6028,23.7358,39000.0
2005-10-06 09:45:00,37.45,37.5,37.4,37.4,21100.0,23.7104,23.7421,23.6788,23.6788,21100.0
2005-10-06 09:50:00,37.4,37.4,37.14,37.3,26300.0,23.6788,23.6788,23.5142,23.6155,26300.0
2005-10-06 09:55:00,37.29,37.39,37.29,37.39,25500.0,23.6091,23.6725,23.6091,23.6725,25500.0
2005-10-06 10:00:00,37.42,37.56,37.39,37.55,21400.0,23.6914,23.7801,23.6725,23.7738,21400.0
2005-10-06 10:05:00,37.55,37.58,37.37,37.44,43600.0,23.7738,23.7927,23.6598,23.7041,43600.0
2005-10-06 10:10:00,37.44,37.58,37.44,37.56,42900.0,23.7041,23.7927,23.7041,23.7801,42900.0
2005-10-06 10:15:00,37.54,37.54,37.42,37.47,20600.0,23.7674,23.7674,23.6914,23.7231,20600.0
2005-10-06 10:20:00,37.48,37.6,37.48,37.59,21900.0,23.7294,23.8054,23.7294,23.7991,21900.0
2005-10-06 10:25:00,37.59,37.6,37.57,37.6,15400.0,23.7991,23.8054,23.7864,23.8054,15400.0
2005-10-06 10:30:00,37.61,37.62,37.51,37.51,27100.0,23.8117,23.8181,23.7484,23.7484,27100.0
2005-10-06 10:35:00,37.5,37.5,37.38,37.41,22300.0,23.7421,23.7421,23.6661,23.6851,22300.0
2005-10-06 10:40:00,37.39,37.5,37.39,37.49,11900.0,23.6725,23.7421,23.6725,23.7358,11900.0
2005-10-06 10:45:00,37.48,37.52,37.37,37.39,15500.0,23.7294,23.7548,23.6598,23.6725,15500.0
2005-10-06 10:50:00,37.39,37.42,37.34,37.41,13100.0,23.6725,23.6914,23.6408,23.6851,13100.0
2005-10-06 10:55:00,37.41,37.56,37.41,37.56,14300.0,23.6851,23.7801,23.6851,23.7801,14300.0
2005-10-06 11:00:00,37.57,37.63,37.51,37.51,25000.0,23.7864,23.8244,23.7484,23.7484,25000.0
2005-10-06 11:05:00,37.51,37.56,37.5,37.54,15400.0,23.7484,23.7801,23.7421,23.7674,15400.0
2005-10-06 11:10:00,37.54,37.63,37.53,37.59,23100.0,23.7674,23.8244,23.7611,23.7991,23100.0
2005-10-06 11:15:00,37.61,37.73,37.59,37.63,32600.0,23.8117,23.8877,23.7991,23.8244,32600.0
2005-10-06 11:20:00,37.62,37.71,37.61,37.69,21000.0,23.8181,23.8751,23.8117,23.8624,21000.0
2005-10-06 11:25:00,37.7,37.7,37.52,37.53,34000.0,23.8687,23.8687,23.7548,23.7611,34000.0
2005-10-06 11:30:00,37.52,37.56,37.51,37.51,9900.0,23.7548,23.7801,23.7484,23.7484,9900.0
2005-10-06 11:35:00,37.51,37.55,37.48,37.55,6200.0,23.7484,23.7738,23.7294,23.7738,6200.0
2005-10-06 11:40:00,37.56,37.65,37.55,37.64,18400.0,23.7801,23.8371,23.7738,23.8307,18400.0
2005-10-06 11:45:00,37.65,37.65,37.6,37.6,9000.0,23.8371,23.8371,23.8054,23.8054,9000.0
2005-10-06 11:50:00,37.59,37.6,37.52,37.55,14800.0,23.7991,23.8054,23.7548,23.7738,14800.0
2005-10-06 11:55:00,37.55,37.64,37.55,37.62,10100.0,23.7738,23.8307,23.7738,23.8181,10100.0
2005-10-06 12:00:00,37.63,37.64,37.61,37.64,5200.0,23.8244,23.8307,23.8117,23.8307,5200.0
2005-10-06 12:05:00,37.63,37.64,37.55,37.64,27800.0,23.8244,23.8307,23.7738,23.8307,27800.0
2005-10-06 12:10:00,37.64,37.64,37.54,37.54,7700.0,23.8307,23.8307,23.7674,23.7674,7700.0
2005-10-06 12:15:00,37.55,37.56,37.5,37.52,13500.0,23.7738,23.7801,23.7421,23.7548,13500.0
2005-10-06 12:20:00,37.53,37.56,37.5,37.5,5300.0,23.7611,23.7801,23.7421,23.7421,5300.0
2005-10-06 12:25:00,37.52,37.52,37.29,37.3,10600.0,23.7548,23.7548,23.6091,23.6155,10600.0
2005-10-06 12:30:00,37.31,37.31,37.19,37.19,14300.0,23.6218,23.6218,23.5458,23.5458,14300.0
2005-10-06 12:35:00,37.2,37.34,37.19,37.34,13300.0,23.5522,23.6408,23.5458,23.6408,13300.0
2005-10-06 12:40:00,37.36,37.46,37.34,37.46,10600.0,23.6535,23.7168,23.6408,23.7168,10600.0
2005-10-06 12:45:00,37.46,37.59,37.46,37.58,17500.0,23.7168,23.7991,23.7168,23.7927,17500.0
2005-10-06 12:50:00,37.59,37.59,37.55,37.59,12200.0,23.7991,23.7991,23.7738,23.7991,12200.0
2005-10-06 12:55:00,37.6,37.62,37.56,37.59,12600.0,23.8054,23.8181,23.7801,23.7991,12600.0
2005-10-06 13:00:00,37.57,37.6,37.51,37.52,20300.0,23.7864,23.8054,23.7484,23.7548,20300.0
2005-10-06 13:05:00,37.5,37.51,37.44,37.47,15900.0,23.7421,23.7484,23.7041,23.7231,15900.0
2005-10-06 13:10:00,37.45,37.5,37.43,37.5,18400.0,23.7104,23.7421,23.6978,23.7421,18400.0
2005-10-06 13:15:00,37.49,37.49,37.43,37.48,11700.0,23.7358,23.7358,23.6978,23.7294,11700.0
2005-10-06 13:20:00,37.49,37.5,37.46,37.46,15900.0,23.7358,23.7421,23.7168,23.7168,15900.0
2005-10-06 13:25:00,37.46,37.54,37.41,37.54,13700.0,23.7168,23.7674,23.6851,23.7674,13700.0
2005-10-06 13:30:00,37.55,37.55,37.41,37.43,10800.0,23.7738,23.7738,23.6851,23.6978,10800.0
2005-10-06 13:35:00,37.44,37.5,37.44,37.49,6200.0,23.7041,23.7421,23.7041,23.7358,6200.0
2005-10-06 13:40:00,37.49,37.52,37.49,37.5,4800.0,23.7358,23.7548,23.7358,23.7421,4800.0
2005-10-06 13:45:00,37.52,37.52,37.46,37.47,7100.0,23.7548,23.7548,23.7168,23.7231,7100.0
2005-10-06 13:50:00,37.47,37.47,37.24,37.29,15000.0,23.7231,23.7231,23.5775,23.6091,15000.0
2005-10-06 13:55:00,37.3,37.31,37.11,37.13,13700.0,23.6155,23.6218,23.4952,23.5078,13700.0
2005-10-06 14:00:00,37.13,37.15,37.05,37.1,35500.0,23.5078,23.5205,23.4572,23.4888,35500.0
2005-10-06 14:05:00,37.1,37.2,37.07,37.12,18300.0,23.4888,23.5522,23.4699,23.5015,18300.0
2005-10-06 14:10:00,37.12,37.12,37.07,37.11,35900.0,23.5015,23.5015,23.4699,23.4952,35900.0
2005-10-06 14:15:00,37.12,37.21,37.11,37.17,9200.0,23.5015,23.5585,23.4952,23.5332,9200.0
2005-10-06 14:20:00,37.16,37.16,37.1,37.1,11600.0,23.5268,23.5268,23.4888,23.4888,11600.0
2005-10-06 14:25:00,37.1,37.18,37.08,37.16,42800.0,23.4888,23.5395,23.4762,23.5268,42800.0
2005-10-06 14:30:00,37.16,37.17,37.14,37.14,11300.0,23.5268,23.5332,23.5142,23.5142,11300.0
2005-10-06 14:35:00,37.15,37.15,37.05,37.05,18500.0,23.5205,23.5205,23.4572,23.4572,18500.0
2005-10-06 14:40:00,37.05,37.07,36.97,36.99,16500.0,23.4572,23.4699,23.4065,23.4192,16500.0
2005-10-06 14:45:00,36.99,37.0,36.94,36.97,16200.0,23.4192,23.4255,23.3875,23.4065,16200.0
2005-10-06 14:50:00,36.97,36.98,36.78,36.84,21500.0,23.4065,23.4129,23.2862,23.3242,21500.0
2005-10-06 14:55:00,36.84,36.86,36.83,36.86,11000.0,23.3242,23.3369,23.3179,23.3369,11000.0
2005-10-06 15:00:00,36.85,36.87,36.81,36.86,13100.0,23.3306,23.3432,23.3052,23.3369,13100.0
2005-10-06 15:05:00,36.86,36.87,36.77,36.77,15900.0,23.3369,23.3432,23.2799,23.2799,15900.0
2005-10-06 15:10:00,36.76,37.0,36.75,36.99,25100.0,23.2736,23.4255,23.2673,23.4192,25100.0
2005-10-06 15:15:00,37.0,37.0,36.88,36.89,15900.0,23.4255,23.4255,23.3496,23.3559,15900.0
2005-10-06 15:20:00,36.9,36.9,36.82,36.82,18100.0,23.3622,23.3622,23.3116,23.3116,18100.0
2005-10-06 15:25:00,36.81,36.9,36.81,36.83,24100.0,23.3052,23.3622,23.3052,23.3179,24100.0
2005-10-06 15:30:00,36.83,36.83,36.74,36.78,15400.0,23.3179,23.3179,23.2609,23.2862,15400.0
2005-10-06 15:35:00,36.77,36.77,36.65,36.72,22900.0,23.2799,23.2799,23.2039,23.2483,22900.0
2005-10-06 15:40:00,36.73,37.0,36.73,36.98,26000.0,23.2546,23.4255,23.2546,23.4129,26000.0
2005-10-06 15:45:00,36.99,37.28,36.98,37.28,45200.0,23.4192,23.6028,23.4129,23.6028,45200.0
2005-10-06 15:50:00,37.32,37.46,37.29,37.35,59800.0,23.6281,23.7168,23.6091,23.6471,59800.0
2005-10-06 15:55:00,37.35,37.36,37.27,37.3,75900.0,23.6471,23.6535,23.5965,23.6155,75900.0
2005-10-07 09:30:00,37.5,37.51,37.38,37.45,19500.0,23.7421,23.7484,23.6661,23.7104,19500.0
2005-10-07 09:35:00,37.45,37.46,37.38,37.4,15300.0,23.7104,23.7168,23.6661,23.6788,15300.0
2005-10-07 09:40:00,37.41,37.59,37.4,37.58,96600.0,23.6851,23.7991,23.6788,23.7927,96600.0
2005-10-07 09:45:00,37.58,37.64,37.54,37.55,43400.0,23.7927,23.8307,23.7674,23.7738,43400.0
2005-10-07 09:50:00,37.55,37.6,37.45,37.45,25400.0,23.7738,23.8054,23.7104,23.7104,25400.0
2005-10-07 09:55:00,37.47,37.58,37.47,37.53,28600.0,23.7231,23.7927,23.7231,23.7611,28600.0
2005-10-07 10:00:00,37.52,37.52,37.44,37.52,26100.0,23.7548,23.7548,23.7041,23.7548,26100.0
2005-10-07 10:05:00,37.53,37.54,37.44,37.48,42600.0,23.7611,23.7674,23.7041,23.7294,42600.0
2005-10-07 10:10:00,37.48,37.48,37.42,37.42,35800.0,23.7294,23.7294,23.6914,23.6914,35800.0
2005-10-07 10:15:00,37.32,37.48,37.32,37.47,50000.0,23.6281,23.7294,23.6281,23.7231,50000.0
2005-10-07 10:20:00,37.47,37.47,37.41,37.46,31100.0,23.7231,23.7231,23.6851,23.7168,31100.0
2005-10-07 10:25:00,37.46,37.52,37.45,37.46,14600.0,23.7168,23.7548,23.7104,23.7168,14600.0
2005-10-07 10:30:00,37.46,37.51,37.45,37.51,27700.0,23.7168,23.7484,23.7104,23.7484,27700.0
2005-10-07 10:35:00,37.52,37.57,37.5,37.5,21800.0,23.7548,23.7864,23.7421,23.7421,21800.0
2005-10-07 10:40:00,37.49,37.51,37.46,37.49,23000.0,23.7358,23.7484,23.7168,23.7358,23000.0
2005-10-07 10:45:00,37.47,37.47,37.45,37.47,29000.0,23.7231,23.7231,23.7104,23.7231,29000.0
2005-10-07 10:50:00,37.47,37.61,37.47,37.54,33700.0,23.7231,23.8117,23.7231,23.7674,33700.0
2005-10-07 10:55:00,37.55,37.61,37.54,37.57,19300.0,23.7738,23.8117,23.7674,23.7864,19300.0
2005-10-07 11:00:00,37.57,37.66,37.57,37.66,54700.0,23.7864,23.8434,23.7864,23.8434,54700.0
2005-10-07 11:05:00,37.66,37.7,37.64,37.66,37700.0,23.8434,23.8687,23.8307,23.8434,37700.0
2005-10-07 11:10:00,37.68,37.75,37.66,37.67,25300.0,23.8561,23.9004,23.8434,23.8497,25300.0
2005-10-07 11:15:00,37.67,37.68,37.65,37.66,23000.0,23.8497,23.8561,23.8371,23.8434,23000.0
2005-10-07 11:20:00,37.67,37.72,37.65,37.72,16400.0,23.8497,23.8814,23.8371,23.8814,16400.0
2005-10-07 11:25:00,37.73,37.8,37.72,37.77,19900.0,23.8877,23.932,23.8814,23.913,19900.0
2005-10-07 11:30:00,37.77,37.77,37.73,37.75,31600.0,23.913,23.913,23.8877,23.9004,31600.0
2005-10-07 11:35:00,37.75,37.76,37.71,37.76,20800.0,23.9004,23.9067,23.8751,23.9067,20800.0
2005-10-07 11:40:00,37.75,37.84,37.75,37.82,12100.0,23.9004,23.9574,23.9004,23.9447,12100.0
2005-10-07 11:45:00,37.82,37.83,37.74,37.75,12100.0,23.9447,23.951,23.894,23.9004,12100.0
2005-10-07 11:50:00,37.75,37.89,37.75,37.89,24100.0,23.9004,23.989,23.9004,23.989,24100.0
2005-10-07 11:55:00,37.91,38.0,37.88,37.9,39400.0,24.0017,24.0587,23.9827,23.9953,39400.0
2005-10-07 12:00:00,37.9,37.9,37.85,37.89,20500.0,23.9953,23.9953,23.9637,23.989,20500.0
2005-10-07 12:05:00,37.89,37.91,37.89,37.9,27700.0,23.989,24.0017,23.989,23.9953,27700.0
2005-10-07 12:10:00,37.9,37.91,37.89,37.89,16100.0,23.9953,24.0017,23.989,23.989,16100.0
2005-10-07 12:15:00,37.89,37.91,37.88,37.9,25400.0,23.989,24.0017,23.9827,23.9953,25400.0
2005-10-07 12:20:00,37.89,37.89,37.81,37.81,12800.0,23.989,23.989,23.9384,23.9384,12800.0
2005-10-07 12:25:00,37.82,37.83,37.81,37.82,18000.0,23.9447,23.951,23.9384,23.9447,18000.0
2005-10-07 12:30:00,37.82,37.86,37.8,37.83,17900.0,23.9447,23.97,23.932,23.951,17900.0
2005-10-07 12:35:00,37.84,37.87,37.81,37.87,9000.0,23.9574,23.9764,23.9384,23.9764,9000.0
2005-10-07 12:40:00,37.87,37.93,37.85,37.91,8500.0,23.9764,24.0143,23.9637,24.0017,8500.0
2005-10-07 12:45:00,37.9,37.91,37.88,37.9,5900.0,23.9953,24.0017,23.9827,23.9953,5900.0
2005-10-07 12:50:00,37.88,37.9,37.86,37.9,8900.0,23.9827,23.9953,23.97,23.9953,8900.0
2005-10-07 12:55:00,37.9,37.9,37.88,37.88,6100.0,23.9953,23.9953,23.9827,23.9827,6100.0
2005-10-07 13:00:00,37.88,37.9,37.87,37.88,8600.0,23.9827,23.9953,23.9764,23.9827,8600.0
2005-10-07 13:05:00,37.89,37.92,37.88,37.92,6800.0,23.989,24.008,23.9827,24.008,6800.0
2005-10-07 13:10:00,37.93,37.98,37.93,37.97,9700.0,24.0143,24.046,24.0143,24.0397,9700.0
2005-10-07 13:15:00,37.97,38.03,37.96,38.01,19900.0,24.0397,24.0777,24.0333,24.065,19900.0
2005-10-07 13:20:00,38.01,38.02,37.99,38.0,6700.0,24.065,24.0713,24.0523,24.0587,6700.0
2005-10-07 13:25:00,38.0,38.06,37.99,38.02,14300.0,24.0587,24.0966,24.0523,24.0713,14300.0
2005-10-07 13:30:00,38.04,38.09,38.02,38.08,35600.0,24.084,24.1156,24.0713,24.1093,35600.0
2005-10-07 13:35:00,38.07,38.1,38.04,38.09,25200.0,24.103,24.122,24.084,24.1156,25200.0
2005-10-07 13:40:00,38.07,38.07,38.03,38.05,14400.0,24.103,24.103,24.0777,24.0903,14400.0
2005-10-07 13:45:00,38.04,38.07,38.02,38.07,24700.0,24.084,24.103,24.0713,24.103,24700.0
2005-10-07 13:50:00,38.07,38.07,37.98,37.98,30600.0,24.103,24.103,24.046,24.046,30600.0
2005-10-07 13:55:00,37.97,38.01,37.96,38.01,7200.0,24.0397,24.065,24.0333,24.065,7200.0
2005-10-07 14:00:00,38.02,38.04,38.01,38.01,15200.0,24.0713,24.084,24.065,24.065,15200.0
2005-10-07 14:05:00,38.0,38.01,37.85,37.85,27300.0,24.0587,24.065,23.9637,23.9637,27300.0
2005-10-07 14:10:00,37.85,37.91,37.85,37.89,10500.0,23.9637,24.0017,23.9637,23.989,10500.0
2005-10-07 14:15:00,37.9,37.93,37.89,37.92,22600.0,23.9953,24.0143,23.989,24.008,22600.0
2005-10-07 14:20:00,37.92,37.94,37.91,37.92,10100.0,24.008,24.0207,24.0017,24.008,10100.0
2005-10-07 14:25:00,37.92,37.95,37.92,37.95,9100.0,24.008,24.027,24.008,24.027,9100.0
2005-10-07 14:30:00,37.95,37.95,37.91,37.91,6500.0,24.027,24.027,24.0017,24.0017,6500.0
2005-10-07 14:35:00,37.91,37.94,37.89,37.94,9800.0,24.0017,24.0207,23.989,24.0207,9800.0
2005-10-07 14:40:00,37.95,38.05,37.94,38.02,27700.0,24.027,24.0903,24.0207,24.0713,27700.0
2005-10-07 14:45:00,38.02,38.09,38.01,38.05,6200.0,24.0713,24.1156,24.065,24.0903,6200.0
2005-10-07 14:50:00,38.05,38.06,37.98,37.98,16200.0,24.0903,24.0966,24.046,24.046,16200.0
2005-10-07 14:55:00,37.98,38.01,37.98,37.98,6900.0,24.046,24.065,24.046,24.046,6900.0
2005-10-07 15:00:00,37.98,38.0,37.94,37.98,16700.0,24.046,24.0587,24.0207,24.046,16700.0
2005-10-07 15:05:00,37.97,37.99,37.9,37.95,9700.0,24.0397,24.0523,23.9953,24.027,9700.0
2005-10-07 15:10:00,37.96,38.0,37.96,37.99,6900.0,24.0333,24.0587,24.0333,24.0523,6900.0
2005-10-07 15:15:00,37.97,38.03,37.97,38.01,6000.0,24.0397,24.0777,24.0397,24.065,6000.0
2005-10-07 15:20:00,38.01,38.01,37.97,38.0,8700.0,24.065,24.065,24.0397,24.0587,8700.0
2005-10-07 15:25:00,37.98,37.98,37.9,37.91,6100.0,24.046,24.046,23.9953,24.0017,6100.0
2005-10-07 15:30:00,37.91,37.95,37.91,37.94,8200.0,24.0017,24.027,24.0017,24.0207,8200.0
2005-10-07 15:35:00,37.94,37.94,37.88,37.89,16800.0,24.0207,24.0207,23.9827,23.989,16800.0
2005-10-07 15:40:00,37.88,37.92,37.84,37.92,14000.0,23.9827,24.008,23.9574,24.008,14000.0
2005-10-07 15:45:00,37.91,37.99,37.9,37.99,21600.0,24.0017,24.0523,23.9953,24.0523,21600.0
2005-10-07 15:50:00,38.02,38.04,37.96,37.96,23900.0,24.0713,24.084,24.0333,24.0333,23900.0
2005-10-07 15:55:00,37.96,37.99,37.93,37.95,31500.0,24.0333,24.0523,24.0143,24.027,31500.0
2005-10-10 09:30:00,38.0,38.0,37.85,37.91,29700.0,24.0587,24.0587,23.9637,24.0017,29700.0
2005-10-10 09:35:00,37.92,38.04,37.85,37.88,23200.0,24.008,24.084,23.9637,23.9827,23200.0
2005-10-10 09:40:00,37.88,37.95,37.85,37.9,25200.0,23.9827,24.027,23.9637,23.9953,25200.0
2005-10-10 09:45:00,37.89,37.9,37.8,37.86,36300.0,23.989,23.9953,23.932,23.97,36300.0
2005-10-10 09:50:00,37.87,37.87,37.76,37.81,20800.0,23.9764,23.9764,23.9067,23.9384,20800.0
2005-10-10 09:55:00,37.78,37.8,37.69,37.72,24400.0,23.9194,23.932,23.8624,23.8814,24400.0
2005-10-10 10:00:00,37.7,37.72,37.5,37.55,23700.0,23.8687,23.8814,23.7421,23.7738,23700.0
2005-10-10 10:05:00,37.56,37.9,37.56,37.9,24200.0,23.7801,23.9953,23.7801,23.9953,24200.0
2005-10-10 10:10:00,37.9,37.9,37.61,37.61,35900.0,23.9953,23.9953,23.8117,23.8117,35900.0
2005-10-10 10:15:00,37.65,37.66,37.6,37.62,31400.0,23.8371,23.8434,23.8054,23.8181,31400.0
2005-10-10 10:20:00,37.62,37.71,37.59,37.68,27900.0,23.8181,23.8751,23.7991,23.8561,27900.0
2005-10-10 10:25:00,37.67,37.7,37.62,37.67,10800.0,23.8497,23.8687,23.8181,23.8497,10800.0
2005-10-10 10:30:00,37.67,37.73,37.65,37.67,23800.0,23.8497,23.8877,23.8371,23.8497,23800.0
2005-10-10 10:35:00,37.65,37.71,37.64,37.7,20300.0,23.8371,23.8751,23.8307,23.8687,20300.0
2005-10-10 10:40:00,37.7,37.75,37.69,37.75,13400.0,23.8687,23.9004,23.8624,23.9004,13400.0
2005-10-10 10:45:00,37.75,37.86,37.75,37.83,21800.0,23.9004,23.97,23.9004,23.951,21800.0
2005-10-10 10:50:00,37.82,37.82,37.79,37.81,9800.0,23.9447,23.9447,23.9257,23.9384,9800.0
2005-10-10 10:55:00,37.8,37.81,37.76,37.77,10900.0,23.932,23.9384,23.9067,23.913,10900.0
2005-10-10 11:00:00,37.76,37.91,37.76,37.91,9300.0,23.9067,24.0017,23.9067,24.0017,9300.0
2005-10-10 11:05:00,37.92,37.95,37.91,37.92,15600.0,24.008,24.027,24.0017,24.008,15600.0
2005-10-10 11:10:00,37.91,37.91,37.83,37.85,21400.0,24.0017,24.0017,23.951,23.9637,21400.0
2005-10-10 11:15:00,37.84,37.87,37.8,37.82,13000.0,23.9574,23.9764,23.932,23.9447,13000.0
2005-10-10 11:20:00,37.82,37.82,37.77,37.81,12300.0,23.9447,23.9447,23.913,23.9384,12300.0
2005-10-10 11:25:00,37.81,37.87,37.81,37.86,12000.0,23.9384,23.9764,23.9384,23.97,12000.0
2005-10-10 11:30:00,37.86,37.9,37.79,37.79,23000.0,23.97,23.9953,23.9257,23.9257,23000.0
2005-10-10 11:35:00,37.78,37.78,37.64,37.67,22500.0,23.9194,23.9194,23.8307,23.8497,22500.0
2005-10-10 11:40:00,37.67,37.74,37.67,37.72,15000.0,23.8497,23.894,23.8497,23.8814,15000.0
2005-10-10 11:45:00,37.72,37.83,37.72,37.83,24800.0,23.8814,23.951,23.8814,23.951,24800.0
2005-10-10 11:50:00,37.83,37.88,37.82,37.82,30100.0,23.951,23.9827,23.9447,23.9447,30100.0
2005-10-10 11:55:00,37.82,37.85,37.81,37.83,23400.0,23.9447,23.9637,23.9384,23.951,23400.0
2005-10-10 12:00:00,37.83,37.9,37.81,37.88,13200.0,23.951,23.9953,23.9384,23.9827,13200.0
2005-10-10 12:05:00,37.89,37.96,37.88,37.96,23000.0,23.989,24.0333,23.9827,24.0333,23000.0
2005-10-10 12:10:00,37.95,37.98,37.95,37.97,10900.0,24.027,24.046,24.027,24.0397,10900.0
2005-10-10 12:15:00,37.98,37.98,37.95,37.95,19200.0,24.046,24.046,24.027,24.027,19200.0
2005-10-10 12:20:00,37.96,37.98,37.94,37.95,26400.0,24.0333,24.046,24.0207,24.027,26400.0
2005-10-10 12:25:00,37.94,37.94,37.89,37.92,24500.0,24.0207,24.0207,23.989,24.008,24500.0
2005-10-10 12:30:00,37.92,37.95,37.92,37.95,8700.0,24.008,24.027,24.008,24.027,8700.0
2005-10-10 12:35:00,37.94,37.94,37.9,37.91,15600.0,24.0207,24.0207,23.9953,24.0017,15600.0
2005-10-10 12:40:00,37.91,37.95,37.9,37.94,6100.0,24.0017,24.027,23.9953,24.0207,6100.0
2005-10-10 12:45:00,37.95,37.97,37.94,37.96,16600.0,24.027,24.0397,24.0207,24.0333,16600.0
2005-10-10 12:50:00,37.96,38.1,37.96,38.06,28000.0,24.0333,24.122,24.0333,24.0966,28000.0
2005-10-10 12:55:00,38.07,38.07,37.98,37.98,8900.0,24.103,24.103,24.046,24.046,8900.0
2005-10-10 13:00:00,37.99,38.0,37.95,37.96,17000.0,24.0523,24.0587,24.027,24.0333,17000.0
2005-10-10 13:05:00,37.96,38.0,37.95,37.99,11100.0,24.0333,24.0587,24.027,24.0523,11100.0
2005-10-10 13:10:00,37.99,38.01,37.94,37.97,17900.0,24.0523,24.065,24.0207,24.0397,17900.0
2005-10-10 13:15:00,37.98,38.05,37.97,38.05,13500.0,24.046,24.0903,24.0397,24.0903,13500.0
2005-10-10 13:20:00,38.05,38.05,38.01,38.04,11100.0,24.0903,24.0903,24.065,24.084,11100.0
2005-10-10 13:25:00,38.04,38.07,38.04,38.06,9100.0,24.084,24.103,24.084,24.0966,9100.0
2005-10-10 13:30:00,38.05,38.15,38.05,38.15,11500.0,24.0903,24.1536,24.0903,24.1536,11500.0
2005-10-10 13:35:00,38.15,38.17,38.06,38.06,24100.0,24.1536,24.1663,24.0966,24.0966,24100.0
2005-10-10 13:40:00,38.05,38.06,38.04,38.06,9800.0,24.0903,24.0966,24.084,24.0966,9800.0
2005-10-10 13:45:00,38.05,38.06,37.98,38.02,20000.0,24.0903,24.0966,24.046,24.0713,20000.0
2005-10-10 13:50:00,38.02,38.02,37.94,37.94,11400.0,24.0713,24.0713,24.0207,24.0207,11400.0
2005-10-10 13:55:00,37.94,37.95,37.92,37.92,3000.0,24.0207,24.027,24.008,24.008,3000.0
2005-10-10 14:00:00,37.91,37.91,37.86,37.9,7000.0,24.0017,24.0017,23.97,23.9953,7000.0
2005-10-10 14:05:00,37.89,37.9,37.81,37.81,9900.0,23.989,23.9953,23.9384,23.9384,9900.0
2005-10-10 14:10:00,37.81,37.82,37.79,37.8,28600.0,23.9384,23.9447,23.9257,23.932,28600.0
2005-10-10 14:15:00,37.8,37.8,37.73,37.73,14600.0,23.932,23.932,23.8877,23.8877,14600.0
2005-10-10 14:20:00,37.73,37.73,37.58,37.59,26900.0,23.8877,23.8877,23.7927,23.7991,26900.0
2005-10-10 14:25:00,37.59,37.64,37.58,37.63,11500.0,23.7991,23.8307,23.7927,23.8244,11500.0
2005-10-10 14:30:00,37.64,37.72,37.63,37.69,10100.0,23.8307,23.8814,23.8244,23.8624,10100.0
2005-10-10 14:35:00,37.68,37.69,37.57,37.61,25400.0,23.8561,23.8624,23.7864,23.8117,25400.0
2005-10-10 14:40:00,37.58,37.59,37.52,37.54,7600.0,23.7927,23.7991,23.7548,23.7674,7600.0
2005-10-10 14:45:00,37.53,37.53,37.45,37.45,19900.0,23.7611,23.7611,23.7104,23.7104,19900.0
2005-10-10 14:50:00,37.43,37.63,37.41,37.61,25700.0,23.6978,23.8244,23.6851,23.8117,25700.0
2005-10-10 14:55:00,37.61,37.61,37.55,37.57,12900.0,23.8117,23.8117,23.7738,23.7864,12900.0
2005-10-10 15:00:00,37.58,37.63,37.56,37.59,12200.0,23.7927,23.8244,23.7801,23.7991,12200.0
2005-10-10 15:05:00,37.61,37.66,37.56,37.64,15200.0,23.8117,23.8434,23.7801,23.8307,15200.0
2005-10-10 15:10:00,37.64,37.65,37.53,37.53,9500.0,23.8307,23.8371,23.7611,23.7611,9500.0
2005-10-10 15:15:00,37.54,37.55,37.5,37.53,13600.0,23.7674,23.7738,23.7421,23.7611,13600.0
2005-10-10 15:20:00,37.52,37.6,37.52,37.6,6700.0,23.7548,23.8054,23.7548,23.8054,6700.0
2005-10-10 15:25:00,37.6,37.61,37.57,37.58,9800.0,23.8054,23.8117,23.7864,23.7927,9800.0
2005-10-10 15:30:00,37.58,37.67,37.47,37.67,14900.0,23.7927,23.8497,23.7231,23.8497,14900.0
2005-10-10 15:35:00,37.67,37.76,37.65,37.74,17200.0,23.8497,23.9067,23.8371,23.894,17200.0
2005-10-10 15:40:00,37.74,37.74,37.65,37.68,17500.0,23.894,23.894,23.8371,23.8561,17500.0
2005-10-10 15:45:00,37.69,37.75,37.69,37.7,14200.0,23.8624,23.9004,23.8624,23.8687,14200.0
2005-10-10 15:50:00,37.69,37.69,37.63,37.64,11800.0,23.8624,23.8624,23.8244,23.8307,11800.0
2005-10-10 15:55:00,37.63,37.64,37.58,37.58,18400.0,23.8244,23.8307,23.7927,23.7927,18400.0
2005-10-11 09:30:00,37.5,37.6,37.49,37.6,41900.0,23.7421,23.8054,23.7358,23.8054,41900.0
2005-10-11 09:35:00,37.6,37.86,37.6,37.68,38200.0,23.8054,23.97,23.8054,23.8561,38200.0
2005-10-11 09:40:00,37.66,37.67,37.54,37.54,21200.0,23.8434,23.8497,23.7674,23.7674,21200.0
2005-10-11 09:45:00,37.53,37.82,37.53,37.76,9800.0,23.7611,23.9447,23.7611,23.9067,9800.0
2005-10-11 09:50:00,37.75,37.75,37.57,37.64,20700.0,23.9004,23.9004,23.7864,23.8307,20700.0
2005-10-11 09:55:00,37.68,37.77,37.68,37.77,28300.0,23.8561,23.913,23.8561,23.913,28300.0
2005-10-11 10:00:00,37.8,37.8,37.66,37.66,13400.0,23.932,23.932,23.8434,23.8434,13400.0
2005-10-11 10:05:00,37.66,37.71,37.66,37.69,5900.0,23.8434,23.8751,23.8434,23.8624,5900.0
2005-10-11 10:10:00,37.7,37.74,37.7,37.71,13100.0,23.8687,23.894,23.8687,23.8751,13100.0
2005-10-11 10:15:00,37.71,37.72,37.66,37.72,40500.0,23.8751,23.8814,23.8434,23.8814,40500.0
2005-10-11 10:20:00,37.72,37.72,37.66,37.67,17600.0,23.8814,23.8814,23.8434,23.8497,17600.0
2005-10-11 10:25:00,37.67,37.8,37.67,37.8,46400.0,23.8497,23.932,23.8497,23.932,46400.0
2005-10-11 10:30:00,37.82,37.89,37.81,37.82,11500.0,23.9447,23.989,23.9384,23.9447,11500.0
2005-10-11 10:35:00,37.8,37.81,37.73,37.74,7300.0,23.932,23.9384,23.8877,23.894,7300.0
2005-10-11 10:40:00,37.75,37.76,37.72,37.72,6400.0,23.9004,23.9067,23.8814,23.8814,6400.0
2005-10-11 10:45:00,37.73,37.76,37.72,37.76,4900.0,23.8877,23.9067,23.8814,23.9067,4900.0
2005-10-11 10:50:00,37.78,37.78,37.63,37.66,13400.0,23.9194,23.9194,23.8244,23.8434,13400.0
2005-10-11 10:55:00,37.66,37.7,37.66,37.68,6000.0,23.8434,23.8687,23.8434,23.8561,6000.0
2005-10-11 11:00:00,37.68,37.72,37.61,37.71,8000.0,23.8561,23.8814,23.8117,23.8751,8000.0
2005-10-11 11:05:00,37.72,37.76,37.69,37.75,9700.0,23.8814,23.9067,23.8624,23.9004,9700.0
2005-10-11 11:10:00,37.75,37.76,37.67,37.67,10100.0,23.9004,23.9067,23.8497,23.8497,10100.0
2005-10-11 11:15:00,37.67,37.75,37.64,37.74,5600.0,23.8497,23.9004,23.8307,23.894,5600.0
2005-10-11 11:20:00,37.74,37.74,37.67,37.67,6200.0,23.894,23.894,23.8497,23.8497,6200.0
2005-10-11 11:25:00,37.67,37.68,37.61,37.62,6300.0,23.8497,23.8561,23.8117,23.8181,6300.0
2005-10-11 11:30:00,37.63,37.63,37.57,37.57,8400.0,23.8244,23.8244,23.7864,23.7864,8400.0
2005-10-11 11:35:00,37.58,37.63,37.57,37.62,7800.0,23.7927,23.8244,23.7864,23.8181,7800.0
2005-10-11 11:40:00,37.63,37.7,37.63,37.67,8100.0,23.8244,23.8687,23.8244,23.8497,8100.0
2005-10-11 11:45:00,37.67,37.68,37.64,37.65,7000.0,23.8497,23.8561,23.8307,23.8371,7000.0
2005-10-11 11:50:00,37.62,37.65,37.59,37.65,7600.0,23.8181,23.8371,23.7991,23.8371,7600.0
2005-10-11 11:55:00,37.64,37.64,37.58,37.61,6800.0,23.8307,23.8307,23.7927,23.8117,6800.0
2005-10-11 12:00:00,37.61,37.72,37.61,37.68,14100.0,23.8117,23.8814,23.8117,23.8561,14100.0
2005-10-11 12:05:00,37.68,37.69,37.68,37.68,2300.0,23.8561,23.8624,23.8561,23.8561,2300.0
2005-10-11 12:10:00,37.68,37.69,37.6,37.64,13000.0,23.8561,23.8624,23.8054,23.8307,13000.0
2005-10-11 12:15:00,37.65,37.67,37.58,37.58,9800.0,23.8371,23.8497,23.7927,23.7927,9800.0
2005-10-11 12:20:00,37.58,37.58,37.54,37.55,6600.0,23.7927,23.7927,23.7674,23.7738,6600.0
2005-10-11 12:25:00,37.57,37.62,37.57,37.61,5700.0,23.7864,23.8181,23.7864,23.8117,5700.0
2005-10-11 12:30:00,37.61,37.67,37.61,37.66,9500.0,23.8117,23.8497,23.8117,23.8434,9500.0
2005-10-11 12:35:00,37.67,37.7,37.64,37.7,8500.0,23.8497,23.8687,23.8307,23.8687,8500.0
2005-10-11 12:40:00,37.71,37.72,37.7,37.72,6700.0,23.8751,23.8814,23.8687,23.8814,6700.0
2005-10-11 12:45:00,37.72,37.72,37.66,37.72,10400.0,23.8814,23.8814,23.8434,23.8814,10400.0
2005-10-11 12:50:00,37.71,37.71,37.64,37.64,6300.0,23.8751,23.8751,23.8307,23.8307,6300.0
2005-10-11 12:55:00,37.64,37.66,37.63,37.65,4900.0,23.8307,23.8434,23.8244,23.8371,4900.0
2005-10-11 13:00:00,37.64,37.67,37.61,37.62,6100.0,23.8307,23.8497,23.8117,23.8181,6100.0
2005-10-11 13:05:00,37.63,37.66,37.62,37.66,2500.0,23.8244,23.8434,23.8181,23.8434,2500.0
2005-10-11 13:10:00,37.67,37.71,37.66,37.67,9500.0,23.8497,23.8751,23.8434,23.8497,9500.0
2005-10-11 13:15:00,37.68,37.69,37.62,37.64,7100.0,23.8561,23.8624,23.8181,23.8307,7100.0
2005-10-11 13:20:00,37.64,37.69,37.63,37.69,3500.0,23.8307,23.8624,23.8244,23.8624,3500.0
2005-10-11 13:25:00,37.69,37.73,37.69,37.71,5900.0,23.8624,23.8877,23.8624,23.8751,5900.0
2005-10-11 13:30:00,37.7,37.71,37.66,37.66,7500.0,23.8687,23.8751,23.8434,23.8434,7500.0
2005-10-11 13:35:00,37.66,37.67,37.6,37.6,8000.0,23.8434,23.8497,23.8054,23.8054,8000.0
2005-10-11 13:40:00,37.58,37.58,37.53,37.54,8400.0,23.7927,23.7927,23.7611,23.7674,8400.0
2005-10-11 13:45:00,37.54,37.57,37.53,37.55,7400.0,23.7674,23.7864,23.7611,23.7738,7400.0
2005-10-11 13:50:00,37.55,37.56,37.52,37.52,4900.0,23.7738,23.7801,23.7548,23.7548,4900.0
2005-10-11 13:55:00,37.52,37.53,37.48,37.5,7700.0,23.7548,23.7611,23.7294,23.7421,7700.0
2005-10-11 14:00:00,37.5,37.51,37.47,37.47,9100.0,23.7421,23.7484,23.7231,23.7231,9100.0
2005-10-11 14:05:00,37.47,37.47,37.33,37.39,22600.0,23.7231,23.7231,23.6345,23.6725,22600.0
2005-10-11 14:10:00,37.38,37.53,37.36,37.46,54200.0,23.6661,23.7611,23.6535,23.7168,54200.0
2005-10-11 14:15:00,37.47,37.56,37.46,37.51,29000.0,23.7231,23.7801,23.7168,23.7484,29000.0
2005-10-11 14:20:00,37.49,37.5,37.45,37.5,14400.0,23.7358,23.7421,23.7104,23.7421,14400.0
2005-10-11 14:25:00,37.48,37.51,37.42,37.42,14800.0,23.7294,23.7484,23.6914,23.6914,14800.0
2005-10-11 14:30:00,37.42,37.45,37.4,37.44,13500.0,23.6914,23.7104,23.6788,23.7041,13500.0
2005-10-11 14:35:00,37.45,37.5,37.39,37.39,42300.0,23.7104,23.7421,23.6725,23.6725,42300.0
2005-10-11 14:40:00,37.38,37.4,37.34,37.4,19800.0,23.6661,23.6788,23.6408,23.6788,19800.0
2005-10-11 14:45:00,37.38,37.44,37.38,37.41,11300.0,23.6661,23.7041,23.6661,23.6851,11300.0
2005-10-11 14:50:00,37.4,37.45,37.37,37.42,11500.0,23.6788,23.7104,23.6598,23.6914,11500.0
2005-10-11 14:55:00,37.43,37.45,37.32,37.37,14200.0,23.6978,23.7104,23.6281,23.6598,14200.0
2005-10-11 15:00:00,37.36,37.44,37.35,37.41,20700.0,23.6535,23.7041,23.6471,23.6851,20700.0
2005-10-11 15:05:00,37.42,37.43,37.37,37.4,13700.0,23.6914,23.6978,23.6598,23.6788,13700.0
2005-10-11 15:10:00,37.38,37.45,37.38,37.45,11500.0,23.6661,23.7104,23.6661,23.7104,11500.0
2005-10-11 15:15:00,37.46,37.46,37.43,37.43,8400.0,23.7168,23.7168,23.6978,23.6978,8400.0
2005-10-11 15:20:00,37.45,37.45,37.33,37.35,19600.0,23.7104,23.7104,23.6345,23.6471,19600.0
2005-10-11 15:25:00,37.35,37.39,37.33,37.34,10200.0,23.6471,23.6725,23.6345,23.6408,10200.0
2005-10-11 15:30:00,37.34,37.35,37.27,37.31,21900.0,23.6408,23.6471,23.5965,23.6218,21900.0
2005-10-11 15:35:00,37.31,37.38,37.31,37.37,4700.0,23.6218,23.6661,23.6218,23.6598,4700.0
2005-10-11 15:40:00,37.37,37.43,37.36,37.42,20500.0,23.6598,23.6978,23.6535,23.6914,20500.0
2005-10-11 15:45:00,37.42,37.47,37.41,37.42,17900.0,23.6914,23.7231,23.6851,23.6914,17900.0
2005-10-11 15:50:00,37.43,37.45,37.42,37.42,27200.0,23.6978,23.7104,23.6914,23.6914,27200.0
2005-10-11 15:55:00,37.43,37.43,37.35,37.35,26000.0,23.6978,23.6978,23.6471,23.6471,26000.0
2005-10-12 09:30:00,37.5,37.76,37.49,37.76,35500.0,23.7421,23.9067,23.7358,23.9067,35500.0
2005-10-12 09:35:00,37.77,37.85,37.69,37.74,44800.0,23.913,23.9637,23.8624,23.894,44800.0
2005-10-12 09:40:00,37.74,37.92,37.72,37.92,24400.0,23.894,24.008,23.8814,24.008,24400.0
2005-10-12 09:45:00,37.95,37.98,37.87,37.91,9900.0,24.027,24.046,23.9764,24.0017,9900.0
2005-10-12 09:50:00,37.95,37.98,37.86,37.88,23800.0,24.027,24.046,23.97,23.9827,23800.0
2005-10-12 09:55:00,37.89,37.9,37.79,37.88,18000.0,23.989,23.9953,23.9257,23.9827,18000.0
2005-10-12 10:00:00,37.88,37.88,37.78,37.82,11800.0,23.9827,23.9827,23.9194,23.9447,11800.0
2005-10-12 10:05:00,37.84,37.86,37.81,37.83,27100.0,23.9574,23.97,23.9384,23.951,27100.0
2005-10-12 10:10:00,37.84,37.93,37.84,37.85,13200.0,23.9574,24.0143,23.9574,23.9637,13200.0
2005-10-12 10:15:00,37.85,37.96,37.85,37.96,13500.0,23.9637,24.0333,23.9637,24.0333,13500.0
2005-10-12 10:20:00,37.94,37.96,37.84,37.86,19000.0,24.0207,24.0333,23.9574,23.97,19000.0
2005-10-12 10:25:00,37.87,37.88,37.81,37.81,15400.0,23.9764,23.9827,23.9384,23.9384,15400.0
2005-10-12 10:30:00,37.8,37.8,37.7,37.7,41400.0,23.932,23.932,23.8687,23.8687,41400.0
2005-10-12 10:35:00,37.69,37.72,37.67,37.68,42300.0,23.8624,23.8814,23.8497,23.8561,42300.0
2005-10-12 10:40:00,37.67,37.71,37.61,37.61,29800.0,23.8497,23.8751,23.8117,23.8117,29800.0
2005-10-12 10:45:00,37.64,37.65,37.61,37.63,17500.0,23.8307,23.8371,23.8117,23.8244,17500.0
2005-10-12 10:50:00,37.63,37.64,37.5,37.5,58800.0,23.8244,23.8307,23.7421,23.7421,58800.0
2005-10-12 10:55:00,37.5,37.56,37.5,37.55,17600.0,23.7421,23.7801,23.7421,23.7738,17600.0
2005-10-12 11:00:00,37.55,37.56,37.53,37.54,33900.0,23.7738,23.7801,23.7611,23.7674,33900.0
2005-10-12 11:05:00,37.54,37.55,37.43,37.46,28900.0,23.7674,23.7738,23.6978,23.7168,28900.0
2005-10-12 11:10:00,37.47,37.55,37.45,37.49,28800.0,23.7231,23.7738,23.7104,23.7358,28800.0
2005-10-12 11:15:00,37.49,37.49,37.38,37.45,23700.0,23.7358,23.7358,23.6661,23.7104,23700.0
2005-10-12 11:20:00,37.45,37.48,37.42,37.45,21200.0,23.7104,23.7294,23.6914,23.7104,21200.0
2005-10-12 11:25:00,37.43,37.46,37.4,37.46,17400.0,23.6978,23.7168,23.6788,23.7168,17400.0
2005-10-12 11:30:00,37.48,37.5,37.46,37.46,7300.0,23.7294,23.7421,23.7168,23.7168,7300.0
2005-10-12 11:35:00,37.46,37.47,37.4,37.4,7300.0,23.7168,23.7231,23.6788,23.6788,7300.0
2005-10-12 11:40:00,37.41,37.41,37.34,37.37,29200.0,23.6851,23.6851,23.6408,23.6598,29200.0
2005-10-12 11:45:00,37.37,37.39,37.3,37.31,16900.0,23.6598,23.6725,23.6155,23.6218,16900.0
2005-10-12 11:50:00,37.31,37.34,37.3,37.32,6900.0,23.6218,23.6408,23.6155,23.6281,6900.0
2005-10-12 11:55:00,37.32,37.35,37.31,37.34,8000.0,23.6281,23.6471,23.6218,23.6408,8000.0
2005-10-12 12:00:00,37.33,37.33,37.23,37.29,46000.0,23.6345,23.6345,23.5712,23.6091,46000.0
2005-10-12 12:05:00,37.3,37.36,37.3,37.32,7900.0,23.6155,23.6535,23.6155,23.6281,7900.0
2005-10-12 12:10:00,37.34,37.35,37.29,37.3,8900.0,23.6408,23.6471,23.6091,23.6155,8900.0
2005-10-12 12:15:00,37.34,37.4,37.33,37.39,17600.0,23.6408,23.6788,23.6345,23.6725,17600.0
2005-10-12 12:20:00,37.4,37.4,37.35,37.35,15200.0,23.6788,23.6788,23.6471,23.6471,15200.0
2005-10-12 12:25:00,37.36,37.37,37.33,37.37,4400.0,23.6535,23.6598,23.6345,23.6598,4400.0
2005-10-12 12:30:00,37.37,37.44,37.36,37.41,26600.0,23.6598,23.7041,23.6535,23.6851,26600.0
2005-10-12 12:35:00,37.41,37.42,37.38,37.39,12900.0,23.6851,23.6914,23.6661,23.6725,12900.0
2005-10-12 12:40:00,37.39,37.4,37.37,37.38,13200.0,23.6725,23.6788,23.6598,23.6661,13200.0
2005-10-12 12:45:00,37.37,37.37,37.34,37.37,7200.0,23.6598,23.6598,23.6408,23.6598,7200.0
2005-10-12 12:50:00,37.36,37.39,37.36,37.38,7000.0,23.6535,23.6725,23.6535,23.6661,7000.0
2005-10-12 12:55:00,37.39,37.39,37.37,37.39,7400.0,23.6725,23.6725,23.6598,23.6725,7400.0
2005-10-12 13:00:00,37.37,37.37,37.34,37.36,8400.0,23.6598,23.6598,23.6408,23.6535,8400.0
2005-10-12 13:05:00,37.36,37.41,37.36,37.41,52200.0,23.6535,23.6851,23.6535,23.6851,52200.0
2005-10-12 13:10:00,37.41,37.5,37.41,37.44,26800.0,23.6851,23.7421,23.6851,23.7041,26800.0
2005-10-12 13:15:00,37.44,37.5,37.44,37.5,17300.0,23.7041,23.7421,23.7041,23.7421,17300.0
2005-10-12 13:20:00,37.5,37.57,37.49,37.51,25000.0,23.7421,23.7864,23.7358,23.7484,25000.0
2005-10-12 13:25:00,37.5,37.52,37.46,37.48,76800.0,23.7421,23.7548,23.7168,23.7294,76800.0
2005-10-12 13:30:00,37.48,37.49,37.46,37.46,63100.0,23.7294,23.7358,23.7168,23.7168,63100.0
2005-10-12 13:35:00,37.46,37.53,37.46,37.5,23900.0,23.7168,23.7611,23.7168,23.7421,23900.0
2005-10-12 13:40:00,37.5,37.5,37.4,37.41,24200.0,23.7421,23.7421,23.6788,23.6851,24200.0
2005-10-12 13:45:00,37.41,37.42,37.39,37.42,34400.0,23.6851,23.6914,23.6725,23.6914,34400.0
2005-10-12 13:50:00,37.42,37.42,37.4,37.4,13300.0,23.6914,23.6914,23.6788,23.6788,13300.0
2005-10-12 13:55:00,37.4,37.5,37.4,37.46,23600.0,23.6788,23.7421,23.6788,23.7168,23600.0
2005-10-12 14:00:00,37.47,37.5,37.43,37.47,31400.0,23.7231,23.7421,23.6978,23.7231,31400.0
2005-10-12 14:05:00,37.46,37.46,37.42,37.43,13600.0,23.7168,23.7168,23.6914,23.6978,13600.0
2005-10-12 14:10:00,37.43,37.44,37.35,37.42,47900.0,23.6978,23.7041,23.6471,23.6914,47900.0
2005-10-12 14:15:00,37.42,37.44,37.39,37.4,50000.0,23.6914,23.7041,23.6725,23.6788,50000.0
2005-10-12 14:20:00,37.4,37.42,37.31,37.34,49900.0,23.6788,23.6914,23.6218,23.6408,49900.0
2005-10-12 14:25:00,37.32,37.37,37.2,37.37,36000.0,23.6281,23.6598,23.5522,23.6598,36000.0
2005-10-12 14:30:00,37.36,37.39,37.19,37.19,37000.0,23.6535,23.6725,23.5458,23.5458,37000.0
2005-10-12 14:35:00,37.18,37.26,37.17,37.2,25100.0,23.5395,23.5901,23.5332,23.5522,25100.0
2005-10-12 14:40:00,37.2,37.32,37.15,37.32,37000.0,23.5522,23.6281,23.5205,23.6281,37000.0
2005-10-12 14:45:00,37.32,37.32,37.2,37.2,22700.0,23.6281,23.6281,23.5522,23.5522,22700.0
2005-10-12 14:50:00,37.23,37.25,37.2,37.2,12500.0,23.5712,23.5838,23.5522,23.5522,12500.0
2005-10-12 14:55:00,37.21,37.25,37.19,37.2,11000.0,23.5585,23.5838,23.5458,23.5522,11000.0
2005-10-12 15:00:00,37.2,37.26,37.13,37.26,24800.0,23.5522,23.5901,23.5078,23.5901,24800.0
2005-10-12 15:05:00,37.27,37.28,37.25,37.25,24300.0,23.5965,23.6028,23.5838,23.5838,24300.0
2005-10-12 15:10:00,37.25,37.33,37.23,37.27,27200.0,23.5838,23.6345,23.5712,23.5965,27200.0
2005-10-12 15:15:00,37.27,37.29,37.2,37.27,25400.0,23.5965,23.6091,23.5522,23.5965,25400.0
2005-10-12 15:20:00,37.27,37.39,37.27,37.38,29200.0,23.5965,23.6725,23.5965,23.6661,29200.0
2005-10-12 15:25:00,37.36,37.39,37.27,37.31,29000.0,23.6535,23.6725,23.5965,23.6218,29000.0
2005-10-12 15:30:00,37.31,37.4,37.3,37.39,40700.0,23.6218,23.6788,23.6155,23.6725,40700.0
2005-10-12 15:35:00,37.38,37.4,37.35,37.39,28900.0,23.6661,23.6788,23.6471,23.6725,28900.0
2005-10-12 15:40:00,37.39,37.48,37.39,37.45,51700.0,23.6725,23.7294,23.6725,23.7104,51700.0
2005-10-12 15:45:00,37.44,37.48,37.41,37.47,53200.0,23.7041,23.7294,23.6851,23.7231,53200.0
2005-10-12 15:50:00,37.47,37.47,37.42,37.42,43600.0,23.7231,23.7231,23.6914,23.6914,43600.0
2005-10-12 15:55:00,37.42,37.42,37.38,37.41,47000.0,23.6914,23.6914,23.6661,23.6851,47000.0
2005-10-13 09:30:00,37.0,37.02,36.85,36.9,34100.0,23.4255,23.4382,23.3306,23.3622,34100.0
2005-10-13 09:35:00,36.88,36.93,36.75,36.75,15500.0,23.3496,23.3812,23.2673,23.2673,15500.0
2005-10-13 09:40:00,36.76,36.76,36.5,36.5,22800.0,23.2736,23.2736,23.109,23.109,22800.0
2005-10-13 09:45:00,36.5,36.5,36.27,36.33,28300.0,23.109,23.109,22.9634,23.0013,28300.0
2005-10-13 09:50:00,36.32,36.39,36.25,36.31,30800.0,22.995,23.0393,22.9507,22.9887,30800.0
2005-10-13 09:55:00,36.31,36.43,36.29,36.38,25800.0,22.9887,23.0647,22.976,23.033,25800.0
2005-10-13 10:00:00,36.38,36.51,36.35,36.4,45600.0,23.033,23.1153,23.014,23.0457,45600.0
2005-10-13 10:05:00,36.46,36.49,36.41,36.49,22100.0,23.0836,23.1026,23.052,23.1026,22100.0
2005-10-13 10:10:00,36.5,36.65,36.45,36.46,49200.0,23.109,23.2039,23.0773,23.0836,49200.0
2005-10-13 10:15:00,36.46,36.46,36.28,36.36,18700.0,23.0836,23.0836,22.9697,23.0203,18700.0
2005-10-13 10:20:00,36.38,36.52,36.38,36.49,46000.0,23.033,23.1216,23.033,23.1026,46000.0
2005-10-13 10:25:00,36.48,36.48,36.38,36.4,44100.0,23.0963,23.0963,23.033,23.0457,44100.0
2005-10-13 10:30:00,36.4,36.44,36.39,36.4,25800.0,23.0457,23.071,23.0393,23.0457,25800.0
2005-10-13 10:35:00,36.4,36.56,36.36,36.54,26400.0,23.0457,23.147,23.0203,23.1343,26400.0
2005-10-13 10:40:00,36.55,36.56,36.45,36.56,24200.0,23.1406,23.147,23.0773,23.147,24200.0
2005-10-13 10:45:00,36.56,36.6,36.55,36.59,34200.0,23.147,23.1723,23.1406,23.166,34200.0
2005-10-13 10:50:00,36.58,36.61,36.51,36.51,13100.0,23.1596,23.1786,23.1153,23.1153,13100.0
2005-10-13 10:55:00,36.51,36.59,36.48,36.55,20800.0,23.1153,23.166,23.0963,23.1406,20800.0
2005-10-13 11:00:00,36.56,36.61,36.47,36.47,19600.0,23.147,23.1786,23.09,23.09,19600.0
2005-10-13 11:05:00,36.46,36.47,36.36,36.37,18200.0,23.0836,23.09,23.0203,23.0267,18200.0
2005-10-13 11:10:00,36.37,36.37,36.29,36.3,22100.0,23.0267,23.0267,22.976,22.9823,22100.0
2005-10-13 11:15:00,36.3,36.35,36.3,36.34,21500.0,22.9823,23.014,22.9823,23.0077,21500.0
2005-10-13 11:20:00,36.33,36.4,36.32,36.4,15700.0,23.0013,23.0457,22.995,23.0457,15700.0
2005-10-13 11:25:00,36.38,36.42,36.36,36.37,15700.0,23.033,23.0583,23.0203,23.0267,15700.0
2005-10-13 11:30:00,36.37,36.38,36.17,36.17,17500.0,23.0267,23.033,22.9,22.9,17500.0
2005-10-13 11:35:00,36.21,36.25,32.35,36.23,55100.0,22.9254,22.9507,20.4815,22.938,55100.0
2005-10-13 11:40:00,36.22,36.35,36.2,36.35,42100.0,22.9317,23.014,22.919,23.014,42100.0
2005-10-13 11:45:00,36.2,36.2,36.11,36.11,17500.0,22.919,22.919,22.8621,22.8621,17500.0
2005-10-13 11:50:00,36.11,36.18,36.09,36.17,18000.0,22.8621,22.9064,22.8494,22.9,18000.0
2005-10-13 11:55:00,36.17,36.17,36.02,36.02,16400.0,22.9,22.9,22.8051,22.8051,16400.0
2005-10-13 12:00:00,36.02,36.07,35.98,36.06,22200.0,22.8051,22.8367,22.7798,22.8304,22200.0
2005-10-13 12:05:00,36.05,36.09,36.02,36.05,13600.0,22.8241,22.8494,22.8051,22.8241,13600.0
2005-10-13 12:10:00,36.05,36.11,36.05,36.1,11200.0,22.8241,22.8621,22.8241,22.8557,11200.0
2005-10-13 12:15:00,36.12,36.13,36.09,36.12,10800.0,22.8684,22.8747,22.8494,22.8684,10800.0
2005-10-13 12:20:00,36.1,36.12,36.02,36.03,24800.0,22.8557,22.8684,22.8051,22.8114,24800.0
2005-10-13 12:25:00,36.03,36.1,35.98,36.0,23600.0,22.8114,22.8557,22.7798,22.7924,23600.0
2005-10-13 12:30:00,36.0,36.07,35.96,36.07,14700.0,22.7924,22.8367,22.7671,22.8367,14700.0
2005-10-13 12:35:00,36.06,36.06,36.0,36.04,13200.0,22.8304,22.8304,22.7924,22.8177,13200.0
2005-10-13 12:40:00,36.03,36.15,36.01,36.14,27700.0,22.8114,22.8874,22.7987,22.8811,27700.0
2005-10-13 12:45:00,36.14,36.14,36.06,36.08,15100.0,22.8811,22.8811,22.8304,22.8431,15100.0
2005-10-13 12:50:00,36.09,36.09,35.99,36.02,10200.0,22.8494,22.8494,22.7861,22.8051,10200.0
2005-10-13 12:55:00,36.02,36.03,35.93,35.99,8100.0,22.8051,22.8114,22.7481,22.7861,8100.0
2005-10-13 13:00:00,36.0,36.0,35.93,35.93,4000.0,22.7924,22.7924,22.7481,22.7481,4000.0
2005-10-13 13:05:00,35.94,35.99,35.91,35.97,18100.0,22.7544,22.7861,22.7354,22.7734,18100.0
2005-10-13 13:10:00,35.96,35.96,35.92,35.94,13000.0,22.7671,22.7671,22.7418,22.7544,13000.0
2005-10-13 13:15:00,35.95,36.0,35.93,36.0,13700.0,22.7608,22.7924,22.7481,22.7924,13700.0
2005-10-13 13:20:00,35.96,35.97,35.86,35.88,15000.0,22.7671,22.7734,22.7038,22.7164,15000.0
2005-10-13 13:25:00,35.86,35.89,35.83,35.83,13500.0,22.7038,22.7228,22.6848,22.6848,13500.0
2005-10-13 13:30:00,35.83,35.86,35.79,35.79,8300.0,22.6848,22.7038,22.6595,22.6595,8300.0
2005-10-13 13:35:00,35.79,35.84,35.78,35.81,17400.0,22.6595,22.6911,22.6531,22.6721,17400.0
2005-10-13 13:40:00,35.81,35.85,35.81,35.82,27300.0,22.6721,22.6974,22.6721,22.6785,27300.0
2005-10-13 13:45:00,35.81,35.82,35.8,35.8,25000.0,22.6721,22.6785,22.6658,22.6658,25000.0
2005-10-13 13:50:00,35.81,35.88,35.77,35.88,35200.0,22.6721,22.7164,22.6468,22.7164,35200.0
2005-10-13 13:55:00,35.88,35.93,35.86,35.92,36200.0,22.7164,22.7481,22.7038,22.7418,36200.0
2005-10-13 14:00:00,35.92,35.98,35.92,35.98,24000.0,22.7418,22.7798,22.7418,22.7798,24000.0
2005-10-13 14:05:00,35.97,36.04,35.95,36.03,19600.0,22.7734,22.8177,22.7608,22.8114,19600.0
2005-10-13 14:10:00,36.01,36.02,35.96,36.0,36300.0,22.7987,22.8051,22.7671,22.7924,36300.0
2005-10-13 14:15:00,35.99,36.08,35.99,36.07,26200.0,22.7861,22.8431,22.7861,22.8367,26200.0
2005-10-13 14:20:00,36.07,36.17,36.06,36.14,40900.0,22.8367,22.9,22.8304,22.8811,40900.0
2005-10-13 14:25:00,36.13,36.13,36.02,36.02,18600.0,22.8747,22.8747,22.8051,22.8051,18600.0
2005-10-13 14:30:00,36.03,36.15,36.01,36.12,35000.0,22.8114,22.8874,22.7987,22.8684,35000.0
2005-10-13 14:35:00,36.13,36.22,36.1,36.21,28000.0,22.8747,22.9317,22.8557,22.9254,28000.0
2005-10-13 14:40:00,36.2,36.22,36.06,36.08,41800.0,22.919,22.9317,22.8304,22.8431,41800.0
2005-10-13 14:45:00,36.07,36.2,36.07,36.13,38400.0,22.8367,22.919,22.8367,22.8747,38400.0
2005-10-13 14:50:00,36.14,36.15,36.04,36.04,22600.0,22.8811,22.8874,22.8177,22.8177,22600.0
2005-10-13 14:55:00,36.04,36.04,35.95,35.97,31100.0,22.8177,22.8177,22.7608,22.7734,31100.0
2005-10-13 15:00:00,35.97,36.08,35.97,36.06,17500.0,22.7734,22.8431,22.7734,22.8304,17500.0
2005-10-13 15:05:00,36.06,36.12,36.06,36.12,77600.0,22.8304,22.8684,22.8304,22.8684,77600.0
2005-10-13 15:10:00,36.12,36.13,36.08,36.11,43300.0,22.8684,22.8747,22.8431,22.8621,43300.0
2005-10-13 15:15:00,36.12,36.16,36.09,36.16,44700.0,22.8684,22.8937,22.8494,22.8937,44700.0
2005-10-13 15:20:00,36.15,36.15,36.1,36.1,11600.0,22.8874,22.8874,22.8557,22.8557,11600.0
2005-10-13 15:25:00,36.1,36.12,36.08,36.12,31800.0,22.8557,22.8684,22.8431,22.8684,31800.0
2005-10-13 15:30:00,36.12,36.15,36.1,36.15,15100.0,22.8684,22.8874,22.8557,22.8874,15100.0
2005-10-13 15:35:00,36.14,36.23,36.13,36.22,41400.0,22.8811,22.938,22.8747,22.9317,41400.0
2005-10-13 15:40:00,36.22,36.23,36.16,36.16,35500.0,22.9317,22.938,22.8937,22.8937,35500.0
2005-10-13 15:45:00,36.15,36.24,36.14,36.19,57300.0,22.8874,22.9444,22.8811,22.9127,57300.0
2005-10-13 15:50:00,36.18,36.23,36.18,36.19,71900.0,22.9064,22.938,22.9064,22.9127,71900.0
2005-10-13 15:55:00,36.19,36.21,36.17,36.18,44300.0,22.9127,22.9254,22.9,22.9064,44300.0
2005-10-14 09:30:00,36.35,36.48,36.3,36.4,46900.0,23.014,23.0963,22.9823,23.0457,46900.0
2005-10-14 09:35:00,36.4,36.57,36.4,36.56,23500.0,23.0457,23.1533,23.0457,23.147,23500.0
2005-10-14 09:40:00,36.55,36.7,36.34,36.4,38800.0,23.1406,23.2356,23.0077,23.0457,38800.0
2005-10-14 09:45:00,36.39,36.48,36.31,36.4,49600.0,23.0393,23.0963,22.9887,23.0457,49600.0
2005-10-14 09:50:00,36.4,36.62,36.37,36.5,23000.0,23.0457,23.1849,23.0267,23.109,23000.0
2005-10-14 09:55:00,36.49,36.49,36.3,36.3,69900.0,23.1026,23.1026,22.9823,22.9823,69900.0
2005-10-14 10:00:00,36.3,36.43,36.27,36.4,20000.0,22.9823,23.0647,22.9634,23.0457,20000.0
2005-10-14 10:05:00,36.37,36.37,36.3,36.3,16700.0,23.0267,23.0267,22.9823,22.9823,16700.0
2005-10-14 10:10:00,36.32,36.36,36.27,36.28,71100.0,22.995,23.0203,22.9634,22.9697,71100.0
2005-10-14 10:15:00,36.28,36.3,36.09,36.19,29100.0,22.9697,22.9823,22.8494,22.9127,29100.0
2005-10-14 10:20:00,36.2,36.22,36.17,36.19,28800.0,22.919,22.9317,22.9,22.9127,28800.0
2005-10-14 10:25:00,36.18,36.19,36.14,36.17,8000.0,22.9064,22.9127,22.8811,22.9,8000.0
2005-10-14 10:30:00,36.18,36.25,36.14,36.23,23400.0,22.9064,22.9507,22.8811,22.938,23400.0
2005-10-14 10:35:00,36.23,36.32,36.23,36.3,23700.0,22.938,22.995,22.938,22.9823,23700.0
2005-10-14 10:40:00,36.3,36.31,36.27,36.3,12200.0,22.9823,22.9887,22.9634,22.9823,12200.0
2005-10-14 10:45:00,36.3,36.35,36.3,36.35,10500.0,22.9823,23.014,22.9823,23.014,10500.0
2005-10-14 10:50:00,36.35,36.36,36.28,36.29,21100.0,23.014,23.0203,22.9697,22.976,21100.0
2005-10-14 10:55:00,36.28,36.29,36.2,36.21,37000.0,22.9697,22.976,22.919,22.9254,37000.0
2005-10-14 11:00:00,36.23,36.29,36.23,36.27,7700.0,22.938,22.976,22.938,22.9634,7700.0
2005-10-14 11:05:00,36.28,36.32,36.28,36.32,7600.0,22.9697,22.995,22.9697,22.995,7600.0
2005-10-14 11:10:00,36.33,36.33,36.23,36.24,10400.0,23.0013,23.0013,22.938,22.9444,10400.0
2005-10-14 11:15:00,36.25,36.35,36.25,36.35,18600.0,22.9507,23.014,22.9507,23.014,18600.0
2005-10-14 11:20:00,36.34,36.34,36.25,36.28,8500.0,23.0077,23.0077,22.9507,22.9697,8500.0
2005-10-14 11:25:00,36.27,36.31,36.27,36.28,10100.0,22.9634,22.9887,22.9634,22.9697,10100.0
2005-10-14 11:30:00,36.27,36.29,36.26,36.29,12300.0,22.9634,22.976,22.957,22.976,12300.0
2005-10-14 11:35:00,36.28,36.3,36.28,36.3,10800.0,22.9697,22.9823,22.9697,22.9823,10800.0
2005-10-14 11:40:00,36.3,36.3,36.28,36.29,14300.0,22.9823,22.9823,22.9697,22.976,14300.0
2005-10-14 11:45:00,36.3,36.3,36.25,36.26,26200.0,22.9823,22.9823,22.9507,22.957,26200.0
2005-10-14 11:50:00,36.26,36.29,36.26,36.29,14700.0,22.957,22.976,22.957,22.976,14700.0
2005-10-14 11:55:00,36.29,36.29,36.26,36.26,29300.0,22.976,22.976,22.957,22.957,29300.0
2005-10-14 12:00:00,36.27,36.28,36.2,36.21,23300.0,22.9634,22.9697,22.919,22.9254,23300.0
2005-10-14 12:05:00,36.23,36.35,36.23,36.33,19500.0,22.938,23.014,22.938,23.0013,19500.0
2005-10-14 12:10:00,36.32,36.39,36.31,36.39,6200.0,22.995,23.0393,22.9887,23.0393,6200.0
2005-10-14 12:15:00,36.37,36.37,36.28,36.33,14400.0,23.0267,23.0267,22.9697,23.0013,14400.0
2005-10-14 12:20:00,36.33,36.34,36.32,36.33,5200.0,23.0013,23.0077,22.995,23.0013,5200.0
2005-10-14 12:25:00,36.34,36.38,36.34,36.38,15600.0,23.0077,23.033,23.0077,23.033,15600.0
2005-10-14 12:30:00,36.38,36.4,36.37,36.39,13300.0,23.033,23.0457,23.0267,23.0393,13300.0
2005-10-14 12:35:00,36.38,36.39,36.37,36.38,12000.0,23.033,23.0393,23.0267,23.033,12000.0
2005-10-14 12:40:00,36.38,36.39,36.35,36.35,11100.0,23.033,23.0393,23.014,23.014,11100.0
2005-10-14 12:45:00,36.35,36.35,36.27,36.31,30600.0,23.014,23.014,22.9634,22.9887,30600.0
2005-10-14 12:50:00,36.3,36.3,36.25,36.26,19300.0,22.9823,22.9823,22.9507,22.957,19300.0
2005-10-14 12:55:00,36.25,36.25,36.11,36.11,28500.0,22.9507,22.9507,22.8621,22.8621,28500.0
2005-10-14 13:00:00,36.1,36.12,36.1,36.12,25300.0,22.8557,22.8684,22.8557,22.8684,25300.0
2005-10-14 13:05:00,36.12,36.16,36.11,36.15,16500.0,22.8684,22.8937,22.8621,22.8874,16500.0
2005-10-14 13:10:00,36.16,36.18,36.15,36.18,8900.0,22.8937,22.9064,22.8874,22.9064,8900.0
2005-10-14 13:15:00,36.18,36.18,36.13,36.13,17400.0,22.9064,22.9064,22.8747,22.8747,17400.0
2005-10-14 13:20:00,36.13,36.16,36.11,36.16,8500.0,22.8747,22.8937,22.8621,22.8937,8500.0
2005-10-14 13:25:00,36.16,36.2,36.14,36.16,18500.0,22.8937,22.919,22.8811,22.8937,18500.0
2005-10-14 13:30:00,36.17,36.19,36.13,36.13,11200.0,22.9,22.9127,22.8747,22.8747,11200.0
2005-10-14 13:35:00,36.13,36.17,36.13,36.15,17000.0,22.8747,22.9,22.8747,22.8874,17000.0
2005-10-14 13:40:00,36.15,36.22,36.14,36.2,12200.0,22.8874,22.9317,22.8811,22.919,12200.0
2005-10-14 13:45:00,36.21,36.24,36.18,36.22,27700.0,22.9254,22.9444,22.9064,22.9317,27700.0
2005-10-14 13:50:00,36.2,36.22,36.19,36.2,12100.0,22.919,22.9317,22.9127,22.919,12100.0
2005-10-14 13:55:00,36.21,36.23,36.2,36.22,7200.0,22.9254,22.938,22.919,22.9317,7200.0
2005-10-14 14:00:00,36.22,36.23,36.12,36.12,20400.0,22.9317,22.938,22.8684,22.8684,20400.0
2005-10-14 14:05:00,36.12,36.2,36.1,36.2,10400.0,22.8684,22.919,22.8557,22.919,10400.0
2005-10-14 14:10:00,36.18,36.19,36.17,36.18,13900.0,22.9064,22.9127,22.9,22.9064,13900.0
2005-10-14 14:15:00,36.18,36.18,36.12,36.16,13200.0,22.9064,22.9064,22.8684,22.8937,13200.0
2005-10-14 14:20:00,36.15,36.2,36.15,36.19,16100.0,22.8874,22.919,22.8874,22.9127,16100.0
2005-10-14 14:25:00,36.2,36.22,36.14,36.15,33600.0,22.919,22.9317,22.8811,22.8874,33600.0
2005-10-14 14:30:00,36.15,36.21,36.14,36.19,42800.0,22.8874,22.9254,22.8811,22.9127,42800.0
2005-10-14 14:35:00,36.2,36.2,36.17,36.19,51600.0,22.919,22.919,22.9,22.9127,51600.0
2005-10-14 14:40:00,36.19,36.19,36.18,36.18,16500.0,22.9127,22.9127,22.9064,22.9064,16500.0
2005-10-14 14:45:00,36.17,36.17,36.15,36.17,15300.0,22.9,22.9,22.8874,22.9,15300.0
2005-10-14 14:50:00,36.18,36.22,36.16,36.16,45000.0,22.9064,22.9317,22.8937,22.8937,45000.0
2005-10-14 14:55:00,36.15,36.22,36.15,36.21,22000.0,22.8874,22.9317,22.8874,22.9254,22000.0
2005-10-14 15:00:00,36.21,36.22,36.17,36.19,14800.0,22.9254,22.9317,22.9,22.9127,14800.0
2005-10-14 15:05:00,36.18,36.2,36.17,36.18,13400.0,22.9064,22.919,22.9,22.9064,13400.0
2005-10-14 15:10:00,36.2,36.2,36.15,36.18,21800.0,22.919,22.919,22.8874,22.9064,21800.0
2005-10-14 15:15:00,36.18,36.23,36.18,36.23,11400.0,22.9064,22.938,22.9064,22.938,11400.0
2005-10-14 15:20:00,36.23,36.25,36.2,36.25,18000.0,22.938,22.9507,22.919,22.9507,18000.0
2005-10-14 15:25:00,36.26,36.27,36.22,36.22,13000.0,22.957,22.9634,22.9317,22.9317,13000.0
2005-10-14 15:30:00,36.23,36.25,36.21,36.24,10700.0,22.938,22.9507,22.9254,22.9444,10700.0
2005-10-14 15:35:00,36.24,36.35,36.24,36.35,14200.0,22.9444,23.014,22.9444,23.014,14200.0
2005-10-14 15:40:00,36.35,36.35,36.29,36.3,9700.0,23.014,23.014,22.976,22.9823,9700.0
2005-10-14 15:45:00,36.31,36.31,36.27,36.28,16100.0,22.9887,22.9887,22.9634,22.9697,16100.0
2005-10-14 15:50:00,36.27,36.29,36.25,36.25,42600.0,22.9634,22.976,22.9507,22.9507,42600.0
2005-10-14 15:55:00,36.25,36.29,36.25,36.27,45400.0,22.9507,22.976,22.9507,22.9634,45400.0
2005-10-17 09:30:00,36.23,36.27,36.23,36.26,16400.0,22.938,22.9634,22.938,22.957,16400.0
2005-10-17 09:35:00,36.24,36.4,36.16,36.29,10100.0,22.9444,23.0457,22.8937,22.976,10100.0
2005-10-17 09:40:00,36.29,36.45,36.2,36.45,9600.0,22.976,23.0773,22.919,23.0773,9600.0
2005-10-17 09:45:00,36.45,36.45,36.37,36.39,7900.0,23.0773,23.0773,23.0267,23.0393,7900.0
2005-10-17 09:50:00,36.39,36.4,36.28,36.28,16900.0,23.0393,23.0457,22.9697,22.9697,16900.0
2005-10-17 09:55:00,36.31,36.42,36.31,36.4,8700.0,22.9887,23.0583,22.9887,23.0457,8700.0
2005-10-17 10:00:00,36.39,36.6,36.38,36.6,15400.0,23.0393,23.1723,23.033,23.1723,15400.0
2005-10-17 10:05:00,36.6,36.61,36.4,36.48,29100.0,23.1723,23.1786,23.0457,23.0963,29100.0
2005-10-17 10:10:00,36.51,36.62,36.48,36.62,12200.0,23.1153,23.1849,23.0963,23.1849,12200.0
2005-10-17 10:15:00,36.62,36.67,36.49,36.51,19900.0,23.1849,23.2166,23.1026,23.1153,19900.0
2005-10-17 10:20:00,36.51,36.55,36.46,36.48,13500.0,23.1153,23.1406,23.0836,23.0963,13500.0
2005-10-17 10:25:00,36.48,36.53,36.46,36.53,8500.0,23.0963,23.128,23.0836,23.128,8500.0
2005-10-17 10:30:00,36.51,36.51,36.44,36.45,5800.0,23.1153,23.1153,23.071,23.0773,5800.0
2005-10-17 10:35:00,36.47,36.59,36.47,36.57,11100.0,23.09,23.166,23.09,23.1533,11100.0
2005-10-17 10:40:00,36.59,36.63,36.54,36.56,10100.0,23.166,23.1913,23.1343,23.147,10100.0
2005-10-17 10:45:00,36.56,36.56,36.5,36.5,6400.0,23.147,23.147,23.109,23.109,6400.0
2005-10-17 10:50:00,36.52,36.53,36.47,36.5,5800.0,23.1216,23.128,23.09,23.109,5800.0
2005-10-17 10:55:00,36.51,36.58,36.51,36.57,8100.0,23.1153,23.1596,23.1153,23.1533,8100.0
2005-10-17 11:00:00,36.58,36.58,36.54,36.58,6500.0,23.1596,23.1596,23.1343,23.1596,6500.0
2005-10-17 11:05:00,36.57,36.58,36.57,36.57,18500.0,23.1533,23.1596,23.1533,23.1533,18500.0
2005-10-17 11:10:00,36.58,36.59,36.57,36.59,11300.0,23.1596,23.166,23.1533,23.166,11300.0
2005-10-17 11:15:00,36.59,36.63,36.57,36.59,14600.0,23.166,23.1913,23.1533,23.166,14600.0
2005-10-17 11:20:00,36.59,36.63,36.58,36.59,22200.0,23.166,23.1913,23.1596,23.166,22200.0
2005-10-17 11:25:00,36.59,36.72,36.59,36.7,56400.0,23.166,23.2483,23.166,23.2356,56400.0
2005-10-17 11:30:00,36.69,36.74,36.69,36.74,15300.0,23.2293,23.2609,23.2293,23.2609,15300.0
2005-10-17 11:35:00,36.74,36.75,36.7,36.7,6300.0,23.2609,23.2673,23.2356,23.2356,6300.0
2005-10-17 11:40:00,36.71,36.73,36.69,36.71,5900.0,23.2419,23.2546,23.2293,23.2419,5900.0
2005-10-17 11:45:00,36.71,36.72,36.7,36.72,1900.0,23.2419,23.2483,23.2356,23.2483,1900.0
2005-10-17 11:50:00,36.72,36.79,36.72,36.79,5200.0,23.2483,23.2926,23.2483,23.2926,5200.0
2005-10-17 11:55:00,36.79,36.81,36.78,36.8,3700.0,23.2926,23.3052,23.2862,23.2989,3700.0
2005-10-17 12:00:00,36.79,36.81,36.76,36.77,3900.0,23.2926,23.3052,23.2736,23.2799,3900.0
2005-10-17 12:05:00,36.77,36.78,36.62,36.64,20000.0,23.2799,23.2862,23.1849,23.1976,20000.0
2005-10-17 12:10:00,36.64,36.71,36.6,36.61,39400.0,23.1976,23.2419,23.1723,23.1786,39400.0
2005-10-17 12:15:00,36.61,36.69,36.55,36.69,33200.0,23.1786,23.2293,23.1406,23.2293,33200.0
2005-10-17 12:20:00,36.68,36.72,36.68,36.72,15100.0,23.2229,23.2483,23.2229,23.2483,15100.0
2005-10-17 12:25:00,36.73,36.81,36.73,36.81,5000.0,23.2546,23.3052,23.2546,23.3052,5000.0
2005-10-17 12:30:00,36.8,36.82,36.79,36.8,2400.0,23.2989,23.3116,23.2926,23.2989,2400.0
2005-10-17 12:35:00,36.79,36.79,36.74,36.74,6400.0,23.2926,23.2926,23.2609,23.2609,6400.0
2005-10-17 12:40:00,36.73,36.73,36.68,36.7,51700.0,23.2546,23.2546,23.2229,23.2356,51700.0
2005-10-17 12:45:00,36.7,36.7,36.62,36.68,38500.0,23.2356,23.2356,23.1849,23.2229,38500.0
2005-10-17 12:50:00,36.68,36.69,36.63,36.69,9400.0,23.2229,23.2293,23.1913,23.2293,9400.0
2005-10-17 12:55:00,36.68,36.68,36.66,36.68,3600.0,23.2229,23.2229,23.2103,23.2229,3600.0
2005-10-17 13:00:00,36.67,36.69,36.64,36.64,48600.0,23.2166,23.2293,23.1976,23.1976,48600.0
2005-10-17 13:05:00,36.65,36.71,36.65,36.71,20800.0,23.2039,23.2419,23.2039,23.2419,20800.0
2005-10-17 13:10:00,36.71,36.76,36.7,36.76,24100.0,23.2419,23.2736,23.2356,23.2736,24100.0
2005-10-17 13:15:00,36.76,36.79,36.73,36.78,17300.0,23.2736,23.2926,23.2546,23.2862,17300.0
2005-10-17 13:20:00,36.77,36.86,36.77,36.86,14500.0,23.2799,23.3369,23.2799,23.3369,14500.0
2005-10-17 13:25:00,36.86,36.87,36.81,36.84,16400.0,23.3369,23.3432,23.3052,23.3242,16400.0
2005-10-17 13:30:00,36.83,36.9,36.82,36.88,33400.0,23.3179,23.3622,23.3116,23.3496,33400.0
2005-10-17 13:35:00,36.88,36.89,36.84,36.87,26700.0,23.3496,23.3559,23.3242,23.3432,26700.0
2005-10-17 13:40:00,36.87,36.9,36.85,36.85,61700.0,23.3432,23.3622,23.3306,23.3306,61700.0
2005-10-17 13:45:00,36.85,36.93,36.85,36.93,11900.0,23.3306,23.3812,23.3306,23.3812,11900.0
2005-10-17 13:50:00,36.92,36.93,36.87,36.89,7700.0,23.3749,23.3812,23.3432,23.3559,7700.0
2005-10-17 13:55:00,36.87,36.88,36.85,36.87,3300.0,23.3432,23.3496,23.3306,23.3432,3300.0
2005-10-17 14:00:00,36.87,36.87,36.82,36.84,7200.0,23.3432,23.3432,23.3116,23.3242,7200.0
2005-10-17 14:05:00,36.83,36.83,36.77,36.77,6000.0,23.3179,23.3179,23.2799,23.2799,6000.0
2005-10-17 14:10:00,36.76,36.85,36.76,36.85,17400.0,23.2736,23.3306,23.2736,23.3306,17400.0
2005-10-17 14:15:00,36.84,36.9,36.82,36.82,68300.0,23.3242,23.3622,23.3116,23.3116,68300.0
2005-10-17 14:20:00,36.82,36.83,36.77,36.78,15600.0,23.3116,23.3179,23.2799,23.2862,15600.0
2005-10-17 14:25:00,36.78,36.83,36.77,36.83,18600.0,23.2862,23.3179,23.2799,23.3179,18600.0
2005-10-17 14:30:00,36.82,36.84,36.79,36.81,8300.0,23.3116,23.3242,23.2926,23.3052,8300.0
2005-10-17 14:35:00,36.82,36.83,36.8,36.83,5400.0,23.3116,23.3179,23.2989,23.3179,5400.0
2005-10-17 14:40:00,36.84,36.89,36.83,36.83,8100.0,23.3242,23.3559,23.3179,23.3179,8100.0
2005-10-17 14:45:00,36.84,36.84,36.78,36.8,17300.0,23.3242,23.3242,23.2862,23.2989,17300.0
2005-10-17 14:50:00,36.79,36.9,36.79,36.9,22000.0,23.2926,23.3622,23.2926,23.3622,22000.0
2005-10-17 14:55:00,36.89,36.9,36.86,36.9,105200.0,23.3559,23.3622,23.3369,23.3622,105200.0
2005-10-17 15:00:00,36.9,36.91,36.88,36.89,16300.0,23.3622,23.3686,23.3496,23.3559,16300.0
2005-10-17 15:05:00,36.89,36.89,36.85,36.87,19200.0,23.3559,23.3559,23.3306,23.3432,19200.0
2005-10-17 15:10:00,36.88,36.91,36.85,36.91,26800.0,23.3496,23.3686,23.3306,23.3686,26800.0
2005-10-17 15:15:00,36.9,36.91,36.89,36.89,48400.0,23.3622,23.3686,23.3559,23.3559,48400.0
2005-10-17 15:20:00,36.89,36.92,36.89,36.91,27900.0,23.3559,23.3749,23.3559,23.3686,27900.0
2005-10-17 15:25:00,36.91,37.01,36.91,37.01,13800.0,23.3686,23.4319,23.3686,23.4319,13800.0
2005-10-17 15:30:00,37.0,37.03,36.97,36.97,13800.0,23.4255,23.4445,23.4065,23.4065,13800.0
2005-10-17 15:35:00,36.98,36.99,36.9,36.9,22800.0,23.4129,23.4192,23.3622,23.3622,22800.0
2005-10-17 15:40:00,36.91,37.0,36.9,36.99,24100.0,23.3686,23.4255,23.3622,23.4192,24100.0
2005-10-17 15:45:00,36.99,37.0,36.9,36.91,21700.0,23.4192,23.4255,23.3622,23.3686,21700.0
2005-10-17 15:50:00,36.9,36.94,36.89,36.93,35400.0,23.3622,23.3875,23.3559,23.3812,35400.0
2005-10-17 15:55:00,36.93,36.95,36.91,36.94,19900.0,23.3812,23.3939,23.3686,23.3875,19900.0
2005-10-18 09:30:00,36.9,36.94,36.86,36.88,16200.0,23.3622,23.3875,23.3369,23.3496,16200.0
2005-10-18 09:35:00,36.89,36.9,36.78,36.84,79800.0,23.3559,23.3622,23.2862,23.3242,79800.0
2005-10-18 09:40:00,36.83,36.9,36.77,36.83,38400.0,23.3179,23.3622,23.2799,23.3179,38400.0
2005-10-18 09:45:00,36.85,36.98,36.75,36.95,68700.0,23.3306,23.4129,23.2673,23.3939,68700.0
2005-10-18 09:50:00,36.95,36.95,36.8,36.8,15700.0,23.3939,23.3939,23.2989,23.2989,15700.0
2005-10-18 09:55:00,36.8,36.82,36.75,36.75,17300.0,23.2989,23.3116,23.2673,23.2673,17300.0
2005-10-18 10:00:00,36.74,36.89,36.71,36.81,29300.0,23.2609,23.3559,23.2419,23.3052,29300.0
2005-10-18 10:05:00,36.84,36.92,36.84,36.92,17000.0,23.3242,23.3749,23.3242,23.3749,17000.0
2005-10-18 10:10:00,36.96,37.02,36.93,36.93,127600.0,23.4002,23.4382,23.3812,23.3812,127600.0
2005-10-18 10:15:00,36.94,36.94,36.84,36.85,12600.0,23.3875,23.3875,23.3242,23.3306,12600.0
2005-10-18 10:20:00,36.84,36.92,36.8,36.81,14500.0,23.3242,23.3749,23.2989,23.3052,14500.0
2005-10-18 10:25:00,36.8,36.93,36.8,36.93,11000.0,23.2989,23.3812,23.2989,23.3812,11000.0
2005-10-18 10:30:00,36.91,36.92,36.85,36.86,11400.0,23.3686,23.3749,23.3306,23.3369,11400.0
2005-10-18 10:35:00,36.85,36.94,36.83,36.94,12300.0,23.3306,23.3875,23.3179,23.3875,12300.0
2005-10-18 10:40:00,36.94,36.95,36.87,36.87,14900.0,23.3875,23.3939,23.3432,23.3432,14900.0
2005-10-18 10:45:00,36.86,36.88,36.83,36.84,8400.0,23.3369,23.3496,23.3179,23.3242,8400.0
2005-10-18 10:50:00,36.83,36.9,36.81,36.9,14400.0,23.3179,23.3622,23.3052,23.3622,14400.0
2005-10-18 10:55:00,36.91,36.95,36.9,36.95,8100.0,23.3686,23.3939,23.3622,23.3939,8100.0
2005-10-18 11:00:00,36.94,36.95,36.92,36.92,7600.0,23.3875,23.3939,23.3749,23.3749,7600.0
2005-10-18 11:05:00,36.92,36.93,36.84,36.84,16000.0,23.3749,23.3812,23.3242,23.3242,16000.0
2005-10-18 11:10:00,36.84,36.86,36.84,36.85,4200.0,23.3242,23.3369,23.3242,23.3306,4200.0
2005-10-18 11:15:00,36.86,37.02,36.86,36.93,23600.0,23.3369,23.4382,23.3369,23.3812,23600.0
2005-10-18 11:20:00,36.95,36.95,36.94,36.95,5800.0,23.3939,23.3939,23.3875,23.3939,5800.0
2005-10-18 11:25:00,36.94,36.94,36.87,36.88,5500.0,23.3875,23.3875,23.3432,23.3496,5500.0
2005-10-18 11:30:00,36.88,36.92,36.88,36.91,8400.0,23.3496,23.3749,23.3496,23.3686,8400.0
2005-10-18 11:35:00,36.92,36.92,36.82,36.82,8900.0,23.3749,23.3749,23.3116,23.3116,8900.0
2005-10-18 11:40:00,36.81,36.86,36.81,36.84,4700.0,23.3052,23.3369,23.3052,23.3242,4700.0
2005-10-18 11:45:00,36.85,36.95,36.85,36.94,8900.0,23.3306,23.3939,23.3306,23.3875,8900.0
2005-10-18 11:50:00,36.94,36.94,36.93,36.94,5400.0,23.3875,23.3875,23.3812,23.3875,5400.0
2005-10-18 11:55:00,36.93,36.94,36.86,36.88,3900.0,23.3812,23.3875,23.3369,23.3496,3900.0
2005-10-18 12:00:00,36.88,36.9,36.85,36.89,5400.0,23.3496,23.3622,23.3306,23.3559,5400.0
2005-10-18 12:05:00,36.89,36.96,36.88,36.95,7300.0,23.3559,23.4002,23.3496,23.3939,7300.0
2005-10-18 12:10:00,36.95,36.95,36.94,36.94,6200.0,23.3939,23.3939,23.3875,23.3875,6200.0
2005-10-18 12:15:00,36.95,36.96,36.94,36.94,23400.0,23.3939,23.4002,23.3875,23.3875,23400.0
2005-10-18 12:20:00,36.94,36.96,36.93,36.95,4800.0,23.3875,23.4002,23.3812,23.3939,4800.0
2005-10-18 12:25:00,36.95,36.96,36.94,36.94,3800.0,23.3939,23.4002,23.3875,23.3875,3800.0
2005-10-18 12:30:00,36.95,36.97,36.95,36.97,7100.0,23.3939,23.4065,23.3939,23.4065,7100.0
2005-10-18 12:35:00,36.96,36.96,36.92,36.92,26700.0,23.4002,23.4002,23.3749,23.3749,26700.0
2005-10-18 12:40:00,36.92,36.96,36.92,36.96,18300.0,23.3749,23.4002,23.3749,23.4002,18300.0
2005-10-18 12:45:00,36.96,36.96,36.91,36.93,35800.0,23.4002,23.4002,23.3686,23.3812,35800.0
2005-10-18 12:50:00,36.93,36.93,36.91,36.92,3100.0,23.3812,23.3812,23.3686,23.3749,3100.0
2005-10-18 12:55:00,36.91,36.91,36.87,36.89,3400.0,23.3686,23.3686,23.3432,23.3559,3400.0
2005-10-18 13:00:00,36.87,36.9,36.84,36.84,7800.0,23.3432,23.3622,23.3242,23.3242,7800.0
2005-10-18 13:05:00,36.82,36.82,36.68,36.7,13700.0,23.3116,23.3116,23.2229,23.2356,13700.0
2005-10-18 13:10:00,36.7,36.78,36.7,36.78,7300.0,23.2356,23.2862,23.2356,23.2862,7300.0
2005-10-18 13:15:00,36.75,36.77,36.61,36.62,13600.0,23.2673,23.2799,23.1786,23.1849,13600.0
2005-10-18 13:20:00,36.61,36.66,36.55,36.66,13800.0,23.1786,23.2103,23.1406,23.2103,13800.0
2005-10-18 13:25:00,36.67,36.71,36.65,36.71,23500.0,23.2166,23.2419,23.2039,23.2419,23500.0
2005-10-18 13:30:00,36.72,36.72,36.6,36.7,36500.0,23.2483,23.2483,23.1723,23.2356,36500.0
2005-10-18 13:35:00,36.72,36.79,36.69,36.7,22800.0,23.2483,23.2926,23.2293,23.2356,22800.0
2005-10-18 13:40:00,36.7,36.79,36.7,36.79,32800.0,23.2356,23.2926,23.2356,23.2926,32800.0
2005-10-18 13:45:00,36.78,36.78,36.7,36.7,27900.0,23.2862,23.2862,23.2356,23.2356,27900.0
2005-10-18 13:50:00,36.69,36.69,36.51,36.54,24100.0,23.2293,23.2293,23.1153,23.1343,24100.0
2005-10-18 13:55:00,36.54,36.68,36.54,36.65,16800.0,23.1343,23.2229,23.1343,23.2039,16800.0
2005-10-18 14:00:00,36.67,36.67,36.57,36.58,11000.0,23.2166,23.2166,23.1533,23.1596,11000.0
2005-10-18 14:05:00,36.64,36.69,36.63,36.67,9600.0,23.1976,23.2293,23.1913,23.2166,9600.0
2005-10-18 14:10:00,36.66,36.68,36.66,36.67,5700.0,23.2103,23.2229,23.2103,23.2166,5700.0
2005-10-18 14:15:00,36.67,36.67,36.6,36.61,11800.0,23.2166,23.2166,23.1723,23.1786,11800.0
2005-10-18 14:20:00,36.61,36.63,36.6,36.62,42300.0,23.1786,23.1913,23.1723,23.1849,42300.0
2005-10-18 14:25:00,36.62,36.64,36.59,36.61,155500.0,23.1849,23.1976,23.166,23.1786,155500.0
2005-10-18 14:30:00,36.61,36.61,36.52,36.54,12100.0,23.1786,23.1786,23.1216,23.1343,12100.0
2005-10-18 14:35:00,36.54,36.54,36.49,36.51,26200.0,23.1343,23.1343,23.1026,23.1153,26200.0
2005-10-18 14:40:00,36.51,36.51,36.44,36.51,38400.0,23.1153,23.1153,23.071,23.1153,38400.0
2005-10-18 14:45:00,36.49,36.49,36.36,36.37,25900.0,23.1026,23.1026,23.0203,23.0267,25900.0
2005-10-18 14:50:00,36.37,36.39,36.24,36.24,33300.0,23.0267,23.0393,22.9444,22.9444,33300.0
2005-10-18 14:55:00,36.24,36.24,36.13,36.18,29000.0,22.9444,22.9444,22.8747,22.9064,29000.0
2005-10-18 15:00:00,36.17,36.22,36.16,36.21,50200.0,22.9,22.9317,22.8937,22.9254,50200.0
2005-10-18 15:05:00,36.21,36.28,36.2,36.2,24600.0,22.9254,22.9697,22.919,22.919,24600.0
2005-10-18 15:10:00,36.2,36.24,36.17,36.22,32700.0,22.919,22.9444,22.9,22.9317,32700.0
2005-10-18 15:15:00,36.22,36.34,36.22,36.34,14600.0,22.9317,23.0077,22.9317,23.0077,14600.0
2005-10-18 15:20:00,36.34,36.34,36.31,36.33,11900.0,23.0077,23.0077,22.9887,23.0013,11900.0
2005-10-18 15:25:00,36.34,36.41,36.34,36.41,12400.0,23.0077,23.052,23.0077,23.052,12400.0
2005-10-18 15:30:00,36.44,36.48,36.41,36.41,13500.0,23.071,23.0963,23.052,23.052,13500.0
2005-10-18 15:35:00,36.42,36.42,36.38,36.38,13900.0,23.0583,23.0583,23.033,23.033,13900.0
2005-10-18 15:40:00,36.37,36.37,36.29,36.31,33300.0,23.0267,23.0267,22.976,22.9887,33300.0
2005-10-18 15:45:00,36.31,36.31,36.21,36.22,49700.0,22.9887,22.9887,22.9254,22.9317,49700.0
2005-10-18 15:50:00,36.24,36.25,36.17,36.18,56800.0,22.9444,22.9507,22.9,22.9064,56800.0
2005-10-18 15:55:00,36.18,36.21,36.16,36.17,109700.0,22.9064,22.9254,22.8937,22.9,109700.0
2005-10-19 09:30:00,36.12,36.25,36.07,36.11,37500.0,22.8684,22.9507,22.8367,22.8621,37500.0
2005-10-19 09:35:00,36.11,36.12,35.91,35.91,35300.0,22.8621,22.8684,22.7354,22.7354,35300.0
2005-10-19 09:40:00,35.88,35.88,35.66,35.74,34400.0,22.7164,22.7164,22.5772,22.6278,34400.0
2005-10-19 09:45:00,35.71,36.0,35.71,35.76,39900.0,22.6088,22.7924,22.6088,22.6405,39900.0
2005-10-19 09:50:00,35.76,36.0,35.75,35.98,27800.0,22.6405,22.7924,22.6341,22.7798,27800.0
2005-10-19 09:55:00,36.0,36.0,35.8,35.85,30900.0,22.7924,22.7924,22.6658,22.6974,30900.0
2005-10-19 10:00:00,35.85,35.96,35.83,35.94,23400.0,22.6974,22.7671,22.6848,22.7544,23400.0
2005-10-19 10:05:00,35.94,35.94,35.85,35.89,20000.0,22.7544,22.7544,22.6974,22.7228,20000.0
2005-10-19 10:10:00,35.89,35.89,35.82,35.83,4600.0,22.7228,22.7228,22.6785,22.6848,4600.0
2005-10-19 10:15:00,35.83,35.96,35.83,35.96,12800.0,22.6848,22.7671,22.6848,22.7671,12800.0
2005-10-19 10:20:00,35.96,35.98,35.92,35.93,12500.0,22.7671,22.7798,22.7418,22.7481,12500.0
2005-10-19 10:25:00,35.93,36.05,35.91,36.05,18300.0,22.7481,22.8241,22.7354,22.8241,18300.0
2005-10-19 10:30:00,36.08,36.19,36.07,36.14,34100.0,22.8431,22.9127,22.8367,22.8811,34100.0
2005-10-19 10:35:00,36.14,36.23,36.11,36.23,21100.0,22.8811,22.938,22.8621,22.938,21100.0
2005-10-19 10:40:00,36.21,36.33,36.21,36.33,16500.0,22.9254,23.0013,22.9254,23.0013,16500.0
2005-10-19 10:45:00,36.33,36.33,36.2,36.2,11100.0,23.0013,23.0013,22.919,22.919,11100.0
2005-10-19 10:50:00,36.19,36.19,36.11,36.13,7200.0,22.9127,22.9127,22.8621,22.8747,7200.0
2005-10-19 10:55:00,36.13,36.15,36.09,36.09,11100.0,22.8747,22.8874,22.8494,22.8494,11100.0
2005-10-19 11:00:00,36.09,36.1,35.98,36.05,24100.0,22.8494,22.8557,22.7798,22.8241,24100.0
2005-10-19 11:05:00,36.06,36.1,36.0,36.0,33500.0,22.8304,22.8557,22.7924,22.7924,33500.0
2005-10-19 11:10:00,36.0,36.06,35.98,35.98,23600.0,22.7924,22.8304,22.7798,22.7798,23600.0
2005-10-19 11:15:00,35.98,36.0,35.93,35.97,28000.0,22.7798,22.7924,22.7481,22.7734,28000.0
2005-10-19 11:20:00,35.97,35.99,35.95,35.96,9800.0,22.7734,22.7861,22.7608,22.7671,9800.0
2005-10-19 11:25:00,35.96,35.97,35.88,35.92,10100.0,22.7671,22.7734,22.7164,22.7418,10100.0
2005-10-19 11:30:00,35.92,35.98,35.9,35.9,42400.0,22.7418,22.7798,22.7291,22.7291,42400.0
2005-10-19 11:35:00,35.89,35.89,35.81,35.83,12300.0,22.7228,22.7228,22.6721,22.6848,12300.0
2005-10-19 11:40:00,35.83,35.83,35.75,35.75,21200.0,22.6848,22.6848,22.6341,22.6341,21200.0
2005-10-19 11:45:00,35.76,35.88,35.76,35.88,23300.0,22.6405,22.7164,22.6405,22.7164,23300.0
2005-10-19 11:50:00,35.89,35.98,35.88,35.94,18700.0,22.7228,22.7798,22.7164,22.7544,18700.0
2005-10-19 11:55:00,35.94,35.98,35.94,35.98,16500.0,22.7544,22.7798,22.7544,22.7798,16500.0
2005-10-19 12:00:00,35.97,35.98,35.95,35.95,5800.0,22.7734,22.7798,22.7608,22.7608,5800.0
2005-10-19 12:05:00,35.94,35.99,35.93,35.97,18600.0,22.7544,22.7861,22.7481,22.7734,18600.0
2005-10-19 12:10:00,35.98,36.0,35.97,35.97,14200.0,22.7798,22.7924,22.7734,22.7734,14200.0
2005-10-19 12:15:00,35.95,35.99,35.95,35.97,57300.0,22.7608,22.7861,22.7608,22.7734,57300.0
2005-10-19 12:20:00,35.97,35.98,35.91,35.95,8100.0,22.7734,22.7798,22.7354,22.7608,8100.0
2005-10-19 12:25:00,35.97,36.0,35.96,35.98,20100.0,22.7734,22.7924,22.7671,22.7798,20100.0
2005-10-19 12:30:00,36.0,36.01,35.94,36.0,23000.0,22.7924,22.7987,22.7544,22.7924,23000.0
2005-10-19 12:35:00,36.01,36.05,36.01,36.03,12300.0,22.7987,22.8241,22.7987,22.8114,12300.0
2005-10-19 12:40:00,36.01,36.03,35.98,36.0,13400.0,22.7987,22.8114,22.7798,22.7924,13400.0
2005-10-19 12:45:00,36.0,36.03,35.94,36.0,21300.0,22.7924,22.8114,22.7544,22.7924,21300.0
2005-10-19 12:50:00,36.0,36.09,36.0,36.09,27600.0,22.7924,22.8494,22.7924,22.8494,27600.0
2005-10-19 12:55:00,36.08,36.1,36.04,36.05,20400.0,22.8431,22.8557,22.8177,22.8241,20400.0
2005-10-19 13:00:00,36.05,36.05,35.92,35.94,18700.0,22.8241,22.8241,22.7418,22.7544,18700.0
2005-10-19 13:05:00,35.94,35.99,35.91,35.99,26700.0,22.7544,22.7861,22.7354,22.7861,26700.0
2005-10-19 13:10:00,35.99,36.0,35.96,36.0,18800.0,22.7861,22.7924,22.7671,22.7924,18800.0
2005-10-19 13:15:00,36.0,36.0,35.97,35.98,52400.0,22.7924,22.7924,22.7734,22.7798,52400.0
2005-10-19 13:20:00,35.98,36.02,35.98,36.01,49300.0,22.7798,22.8051,22.7798,22.7987,49300.0
2005-10-19 13:25:00,36.0,36.0,35.88,35.98,31100.0,22.7924,22.7924,22.7164,22.7798,31100.0
2005-10-19 13:30:00,35.98,36.05,35.96,36.01,27200.0,22.7798,22.8241,22.7671,22.7987,27200.0
2005-10-19 13:35:00,36.01,36.05,36.01,36.03,20900.0,22.7987,22.8241,22.7987,22.8114,20900.0
2005-10-19 13:40:00,36.02,36.03,35.99,36.01,12100.0,22.8051,22.8114,22.7861,22.7987,12100.0
2005-10-19 13:45:00,36.01,36.08,36.01,36.07,15500.0,22.7987,22.8431,22.7987,22.8367,15500.0
2005-10-19 13:50:00,36.08,36.08,36.04,36.04,8700.0,22.8431,22.8431,22.8177,22.8177,8700.0
2005-10-19 13:55:00,36.05,36.06,36.02,36.05,14100.0,22.8241,22.8304,22.8051,22.8241,14100.0
2005-10-19 14:00:00,36.06,36.13,36.02,36.12,39200.0,22.8304,22.8747,22.8051,22.8684,39200.0
2005-10-19 14:05:00,36.13,36.18,36.12,36.17,19600.0,22.8747,22.9064,22.8684,22.9,19600.0
2005-10-19 14:10:00,36.16,36.16,36.01,36.01,26500.0,22.8937,22.8937,22.7987,22.7987,26500.0
2005-10-19 14:15:00,36.01,36.01,35.9,35.95,24900.0,22.7987,22.7987,22.7291,22.7608,24900.0
2005-10-19 14:20:00,35.94,36.03,35.94,36.01,25900.0,22.7544,22.8114,22.7544,22.7987,25900.0
2005-10-19 14:25:00,36.01,36.08,35.99,36.08,121000.0,22.7987,22.8431,22.7861,22.8431,121000.0
2005-10-19 14:30:00,36.07,36.09,36.04,36.07,28600.0,22.8367,22.8494,22.8177,22.8367,28600.0
2005-10-19 14:35:00,36.08,36.15,36.07,36.15,45200.0,22.8431,22.8874,22.8367,22.8874,45200.0
2005-10-19 14:40:00,36.15,36.17,36.15,36.16,125000.0,22.8874,22.9,22.8874,22.8937,125000.0
2005-10-19 14:45:00,36.16,36.25,36.16,36.25,12600.0,22.8937,22.9507,22.8937,22.9507,12600.0
2005-10-19 14:50:00,36.26,36.29,36.16,36.18,44500.0,22.957,22.976,22.8937,22.9064,44500.0
2005-10-19 14:55:00,36.17,36.24,36.16,36.16,50100.0,22.9,22.9444,22.8937,22.8937,50100.0
2005-10-19 15:00:00,36.16,36.21,36.11,36.21,229200.0,22.8937,22.9254,22.8621,22.9254,229200.0
2005-10-19 15:05:00,36.23,36.32,36.23,36.3,18300.0,22.938,22.995,22.938,22.9823,18300.0
2005-10-19 15:10:00,36.29,36.29,36.23,36.23,41400.0,22.976,22.976,22.938,22.938,41400.0
2005-10-19 15:15:00,36.2,36.28,36.2,36.25,155000.0,22.919,22.9697,22.919,22.9507,155000.0
2005-10-19 15:20:00,36.25,36.26,36.23,36.25,30700.0,22.9507,22.957,22.938,22.9507,30700.0
2005-10-19 15:25:00,36.25,36.29,36.24,36.29,28300.0,22.9507,22.976,22.9444,22.976,28300.0
2005-10-19 15:30:00,36.25,36.27,36.22,36.23,171800.0,22.9507,22.9634,22.9317,22.938,171800.0
2005-10-19 15:35:00,36.23,36.23,36.17,36.17,62800.0,22.938,22.938,22.9,22.9,62800.0
2005-10-19 15:40:00,36.19,36.25,36.19,36.25,40800.0,22.9127,22.9507,22.9127,22.9507,40800.0
2005-10-19 15:45:00,36.25,36.25,36.18,36.18,20500.0,22.9507,22.9507,22.9064,22.9064,20500.0
2005-10-19 15:50:00,36.15,36.29,36.15,36.29,338700.0,22.8874,22.976,22.8874,22.976,338700.0
2005-10-19 15:55:00,36.29,36.3,36.27,36.3,14100.0,22.976,22.9823,22.9634,22.9823,14100.0
2005-10-20 09:30:00,36.3,36.5,36.3,36.44,15600.0,22.9823,23.109,22.9823,23.071,15600.0
2005-10-20 09:35:00,36.47,36.49,36.25,36.32,12200.0,23.09,23.1026,22.9507,22.995,12200.0
2005-10-20 09:40:00,36.32,36.55,36.29,36.49,15200.0,22.995,23.1406,22.976,23.1026,15200.0
2005-10-20 09:45:00,36.52,36.54,36.23,36.23,20100.0,23.1216,23.1343,22.938,22.938,20100.0
2005-10-20 09:50:00,36.23,36.47,36.23,36.47,12600.0,22.938,23.09,22.938,23.09,12600.0
2005-10-20 09:55:00,36.41,36.54,36.41,36.48,11600.0,23.052,23.1343,23.052,23.0963,11600.0
2005-10-20 10:00:00,36.47,36.75,36.42,36.62,34000.0,23.09,23.2673,23.0583,23.1849,34000.0
2005-10-20 10:05:00,36.61,36.63,36.4,36.4,21000.0,23.1786,23.1913,23.0457,23.0457,21000.0
2005-10-20 10:10:00,36.42,36.44,36.37,36.39,21000.0,23.0583,23.071,23.0267,23.0393,21000.0
2005-10-20 10:15:00,36.39,36.53,36.39,36.52,17300.0,23.0393,23.128,23.0393,23.1216,17300.0
2005-10-20 10:20:00,36.51,36.55,36.37,36.54,30200.0,23.1153,23.1406,23.0267,23.1343,30200.0
2005-10-20 10:25:00,36.55,36.55,36.48,36.5,31100.0,23.1406,23.1406,23.0963,23.109,31100.0
2005-10-20 10:30:00,36.5,36.55,36.47,36.52,23900.0,23.109,23.1406,23.09,23.1216,23900.0
2005-10-20 10:35:00,36.53,36.53,36.43,36.46,14400.0,23.128,23.128,23.0647,23.0836,14400.0
2005-10-20 10:40:00,36.46,36.46,36.36,36.41,15800.0,23.0836,23.0836,23.0203,23.052,15800.0
2005-10-20 10:45:00,36.41,36.5,36.35,36.35,21900.0,23.052,23.109,23.014,23.014,21900.0
2005-10-20 10:50:00,36.35,36.38,36.34,36.35,11300.0,23.014,23.033,23.0077,23.014,11300.0
2005-10-20 10:55:00,36.35,36.37,36.32,36.35,4500.0,23.014,23.0267,22.995,23.014,4500.0
2005-10-20 11:00:00,36.35,36.38,36.33,36.33,5300.0,23.014,23.033,23.0013,23.0013,5300.0
2005-10-20 11:05:00,36.33,36.33,36.32,36.32,6400.0,23.0013,23.0013,22.995,22.995,6400.0
2005-10-20 11:10:00,36.32,36.32,36.31,36.31,9500.0,22.995,22.995,22.9887,22.9887,9500.0
2005-10-20 11:15:00,36.3,36.3,36.26,36.28,73900.0,22.9823,22.9823,22.957,22.9697,73900.0
2005-10-20 11:20:00,36.26,36.32,36.26,36.32,24500.0,22.957,22.995,22.957,22.995,24500.0
2005-10-20 11:25:00,36.34,36.35,36.3,36.32,72800.0,23.0077,23.014,22.9823,22.995,72800.0
2005-10-20 11:30:00,36.32,36.33,36.29,36.3,19300.0,22.995,23.0013,22.976,22.9823,19300.0
2005-10-20 11:35:00,36.3,36.37,36.29,36.31,47000.0,22.9823,23.0267,22.976,22.9887,47000.0
2005-10-20 11:40:00,36.32,36.32,36.29,36.29,7100.0,22.995,22.995,22.976,22.976,7100.0
2005-10-20 11:45:00,36.27,36.31,36.27,36.31,3700.0,22.9634,22.9887,22.9634,22.9887,3700.0
2005-10-20 11:50:00,36.3,36.31,36.25,36.25,13600.0,22.9823,22.9887,22.9507,22.9507,13600.0
2005-10-20 11:55:00,36.25,36.32,36.17,36.29,11500.0,22.9507,22.995,22.9,22.976,11500.0
2005-10-20 12:00:00,36.31,36.33,36.28,36.29,18900.0,22.9887,23.0013,22.9697,22.976,18900.0
2005-10-20 12:05:00,36.3,36.32,36.24,36.24,59200.0,22.9823,22.995,22.9444,22.9444,59200.0
2005-10-20 12:10:00,36.23,36.3,36.21,36.27,17800.0,22.938,22.9823,22.9254,22.9634,17800.0
2005-10-20 12:15:00,36.26,36.3,36.26,36.3,10000.0,22.957,22.9823,22.957,22.9823,10000.0
2005-10-20 12:20:00,36.3,36.3,36.24,36.27,17800.0,22.9823,22.9823,22.9444,22.9634,17800.0
2005-10-20 12:25:00,36.27,36.3,36.26,36.28,9200.0,22.9634,22.9823,22.957,22.9697,9200.0
2005-10-20 12:30:00,36.27,36.3,36.27,36.3,13500.0,22.9634,22.9823,22.9634,22.9823,13500.0
2005-10-20 12:35:00,36.3,36.31,36.29,36.31,36400.0,22.9823,22.9887,22.976,22.9887,36400.0
2005-10-20 12:40:00,36.31,36.32,36.3,36.3,12100.0,22.9887,22.995,22.9823,22.9823,12100.0
2005-10-20 12:45:00,36.3,36.34,36.3,36.31,8600.0,22.9823,23.0077,22.9823,22.9887,8600.0
2005-10-20 12:50:00,36.32,36.32,36.28,36.29,8300.0,22.995,22.995,22.9697,22.976,8300.0
2005-10-20 12:55:00,36.28,36.28,36.26,36.28,6500.0,22.9697,22.9697,22.957,22.9697,6500.0
2005-10-20 13:00:00,36.27,36.3,36.26,36.28,6400.0,22.9634,22.9823,22.957,22.9697,6400.0
2005-10-20 13:05:00,36.28,36.34,36.27,36.31,9700.0,22.9697,23.0077,22.9634,22.9887,9700.0
2005-10-20 13:10:00,36.31,36.34,36.28,36.28,11600.0,22.9887,23.0077,22.9697,22.9697,11600.0
2005-10-20 13:15:00,36.28,36.3,36.26,36.27,25800.0,22.9697,22.9823,22.957,22.9634,25800.0
2005-10-20 13:20:00,36.25,36.28,36.25,36.27,42500.0,22.9507,22.9697,22.9507,22.9634,42500.0
2005-10-20 13:25:00,36.26,36.29,36.22,36.23,12000.0,22.957,22.976,22.9317,22.938,12000.0
2005-10-20 13:30:00,36.22,36.24,36.21,36.22,13400.0,22.9317,22.9444,22.9254,22.9317,13400.0
2005-10-20 13:35:00,36.22,36.24,36.16,36.2,26100.0,22.9317,22.9444,22.8937,22.919,26100.0
2005-10-20 13:40:00,36.18,36.18,36.09,36.1,16700.0,22.9064,22.9064,22.8494,22.8557,16700.0
2005-10-20 13:45:00,36.1,36.1,36.0,36.0,75000.0,22.8557,22.8557,22.7924,22.7924,75000.0
2005-10-20 13:50:00,36.01,36.11,36.01,36.1,35800.0,22.7987,22.8621,22.7987,22.8557,35800.0
2005-10-20 13:55:00,36.15,36.16,36.05,36.06,15800.0,22.8874,22.8937,22.8241,22.8304,15800.0
2005-10-20 14:00:00,36.05,36.05,35.88,35.89,117700.0,22.8241,22.8241,22.7164,22.7228,117700.0
2005-10-20 14:05:00,35.89,35.99,35.85,35.87,62700.0,22.7228,22.7861,22.6974,22.7101,62700.0
2005-10-20 14:10:00,35.86,35.88,35.7,35.7,33700.0,22.7038,22.7164,22.6025,22.6025,33700.0
2005-10-20 14:15:00,35.73,35.74,35.67,35.71,48800.0,22.6215,22.6278,22.5835,22.6088,48800.0
2005-10-20 14:20:00,35.73,35.73,35.63,35.63,27200.0,22.6215,22.6215,22.5582,22.5582,27200.0
2005-10-20 14:25:00,35.65,35.67,35.59,35.64,37200.0,22.5708,22.5835,22.5328,22.5645,37200.0
2005-10-20 14:30:00,35.65,35.72,35.65,35.71,36600.0,22.5708,22.6151,22.5708,22.6088,36600.0
2005-10-20 14:35:00,35.72,35.77,35.71,35.75,33800.0,22.6151,22.6468,22.6088,22.6341,33800.0
2005-10-20 14:40:00,35.74,35.88,35.72,35.88,22700.0,22.6278,22.7164,22.6151,22.7164,22700.0
2005-10-20 14:45:00,35.87,35.95,35.87,35.9,28600.0,22.7101,22.7608,22.7101,22.7291,28600.0
2005-10-20 14:50:00,35.9,35.96,35.88,35.88,18000.0,22.7291,22.7671,22.7164,22.7164,18000.0
2005-10-20 14:55:00,35.9,35.91,35.85,35.9,18400.0,22.7291,22.7354,22.6974,22.7291,18400.0
2005-10-20 15:00:00,35.9,35.93,35.89,35.9,11800.0,22.7291,22.7481,22.7228,22.7291,11800.0
2005-10-20 15:05:00,35.9,35.95,35.86,35.95,20900.0,22.7291,22.7608,22.7038,22.7608,20900.0
2005-10-20 15:10:00,35.94,35.94,35.76,35.77,25200.0,22.7544,22.7544,22.6405,22.6468,25200.0
2005-10-20 15:15:00,35.77,35.84,35.74,35.83,14500.0,22.6468,22.6911,22.6278,22.6848,14500.0
2005-10-20 15:20:00,35.82,35.82,35.7,35.75,37300.0,22.6785,22.6785,22.6025,22.6341,37300.0
2005-10-20 15:25:00,35.75,35.82,35.58,35.61,107300.0,22.6341,22.6785,22.5265,22.5455,107300.0
2005-10-20 15:30:00,35.61,35.85,35.6,35.82,60800.0,22.5455,22.6974,22.5392,22.6785,60800.0
2005-10-20 15:35:00,35.8,35.81,35.71,35.71,61500.0,22.6658,22.6721,22.6088,22.6088,61500.0
2005-10-20 15:40:00,35.71,35.71,35.56,35.59,51600.0,22.6088,22.6088,22.5138,22.5328,51600.0
2005-10-20 15:45:00,35.59,35.72,35.56,35.7,51900.0,22.5328,22.6151,22.5138,22.6025,51900.0
2005-10-20 15:50:00,35.7,35.76,35.69,35.76,51000.0,22.6025,22.6405,22.5961,22.6405,51000.0
2005-10-20 15:55:00,35.76,35.78,35.72,35.73,37700.0,22.6405,22.6531,22.6151,22.6215,37700.0
2005-10-21 09:30:00,35.89,35.96,35.85,35.96,98500.0,22.7228,22.7671,22.6974,22.7671,98500.0
2005-10-21 09:35:00,35.97,36.08,35.89,35.91,11300.0,22.7734,22.8431,22.7228,22.7354,11300.0
2005-10-21 09:40:00,35.89,36.09,35.87,35.94,16500.0,22.7228,22.8494,22.7101,22.7544,16500.0
2005-10-21 09:45:00,35.94,36.06,35.83,36.06,15800.0,22.7544,22.8304,22.6848,22.8304,15800.0
2005-10-21 09:50:00,36.07,36.07,35.85,36.0,20100.0,22.8367,22.8367,22.6974,22.7924,20100.0
2005-10-21 09:55:00,36.02,36.09,35.87,35.93,34500.0,22.8051,22.8494,22.7101,22.7481,34500.0
2005-10-21 10:00:00,35.98,36.03,35.95,35.96,17200.0,22.7798,22.8114,22.7608,22.7671,17200.0
2005-10-21 10:05:00,35.97,36.08,35.97,36.0,8200.0,22.7734,22.8431,22.7734,22.7924,8200.0
2005-10-21 10:10:00,35.99,36.22,35.99,36.22,15300.0,22.7861,22.9317,22.7861,22.9317,15300.0
2005-10-21 10:15:00,36.22,36.22,36.01,36.04,19900.0,22.9317,22.9317,22.7987,22.8177,19900.0
2005-10-21 10:20:00,36.03,36.03,35.88,35.88,36300.0,22.8114,22.8114,22.7164,22.7164,36300.0
2005-10-21 10:25:00,35.9,36.0,35.88,36.0,11800.0,22.7291,22.7924,22.7164,22.7924,11800.0
2005-10-21 10:30:00,36.0,36.0,35.93,35.96,8100.0,22.7924,22.7924,22.7481,22.7671,8100.0
2005-10-21 10:35:00,35.95,35.96,35.93,35.96,2500.0,22.7608,22.7671,22.7481,22.7671,2500.0
2005-10-21 10:40:00,35.96,36.0,35.92,35.92,8700.0,22.7671,22.7924,22.7418,22.7418,8700.0
2005-10-21 10:45:00,35.92,35.94,35.9,35.93,6700.0,22.7418,22.7544,22.7291,22.7481,6700.0
2005-10-21 10:50:00,35.91,35.95,35.88,35.92,14700.0,22.7354,22.7608,22.7164,22.7418,14700.0
2005-10-21 10:55:00,35.88,35.9,35.85,35.88,5100.0,22.7164,22.7291,22.6974,22.7164,5100.0
2005-10-21 11:00:00,35.9,35.97,35.89,35.94,6100.0,22.7291,22.7734,22.7228,22.7544,6100.0
2005-10-21 11:05:00,35.97,36.02,35.94,36.02,5800.0,22.7734,22.8051,22.7544,22.8051,5800.0
2005-10-21 11:10:00,36.02,36.05,36.02,36.02,17100.0,22.8051,22.8241,22.8051,22.8051,17100.0
2005-10-21 11:15:00,36.03,36.08,36.02,36.06,12200.0,22.8114,22.8431,22.8051,22.8304,12200.0
2005-10-21 11:20:00,36.06,36.2,36.06,36.2,19000.0,22.8304,22.919,22.8304,22.919,19000.0
2005-10-21 11:25:00,36.2,36.2,36.07,36.07,11100.0,22.919,22.919,22.8367,22.8367,11100.0
2005-10-21 11:30:00,36.08,36.08,35.98,35.98,10000.0,22.8431,22.8431,22.7798,22.7798,10000.0
2005-10-21 11:35:00,35.98,36.02,35.96,35.96,28300.0,22.7798,22.8051,22.7671,22.7671,28300.0
2005-10-21 11:40:00,35.96,35.97,35.89,35.97,21400.0,22.7671,22.7734,22.7228,22.7734,21400.0
2005-10-21 11:45:00,35.95,36.07,35.95,36.06,21100.0,22.7608,22.8367,22.7608,22.8304,21100.0
2005-10-21 11:50:00,36.07,36.07,35.99,35.99,6300.0,22.8367,22.8367,22.7861,22.7861,6300.0
2005-10-21 11:55:00,36.0,36.0,35.95,35.98,11400.0,22.7924,22.7924,22.7608,22.7798,11400.0
2005-10-21 12:00:00,36.0,36.05,35.95,35.95,21600.0,22.7924,22.8241,22.7608,22.7608,21600.0
2005-10-21 12:05:00,35.95,36.09,35.95,36.07,17200.0,22.7608,22.8494,22.7608,22.8367,17200.0
2005-10-21 12:10:00,36.07,36.11,36.07,36.07,19800.0,22.8367,22.8621,22.8367,22.8367,19800.0
2005-10-21 12:15:00,36.07,36.07,36.01,36.01,9000.0,22.8367,22.8367,22.7987,22.7987,9000.0
2005-10-21 12:20:00,36.0,36.07,36.0,36.02,10700.0,22.7924,22.8367,22.7924,22.8051,10700.0
2005-10-21 12:25:00,36.02,36.1,36.0,36.07,10600.0,22.8051,22.8557,22.7924,22.8367,10600.0
2005-10-21 12:30:00,36.09,36.09,36.04,36.05,9200.0,22.8494,22.8494,22.8177,22.8241,9200.0
2005-10-21 12:35:00,36.04,36.07,35.97,35.98,10100.0,22.8177,22.8367,22.7734,22.7798,10100.0
2005-10-21 12:40:00,36.0,36.01,35.96,36.01,5200.0,22.7924,22.7987,22.7671,22.7987,5200.0
2005-10-21 12:45:00,36.03,36.05,36.0,36.0,4300.0,22.8114,22.8241,22.7924,22.7924,4300.0
2005-10-21 12:50:00,36.04,36.16,36.04,36.13,34100.0,22.8177,22.8937,22.8177,22.8747,34100.0
2005-10-21 12:55:00,36.13,36.2,36.13,36.16,4600.0,22.8747,22.919,22.8747,22.8937,4600.0
2005-10-21 13:00:00,36.19,36.2,36.14,36.2,16900.0,22.9127,22.919,22.8811,22.919,16900.0
2005-10-21 13:05:00,36.18,36.19,36.15,36.15,5600.0,22.9064,22.9127,22.8874,22.8874,5600.0
2005-10-21 13:10:00,36.16,36.16,36.1,36.1,6500.0,22.8937,22.8937,22.8557,22.8557,6500.0
2005-10-21 13:15:00,36.11,36.11,36.09,36.09,1800.0,22.8621,22.8621,22.8494,22.8494,1800.0
2005-10-21 13:20:00,36.09,36.15,36.09,36.15,1600.0,22.8494,22.8874,22.8494,22.8874,1600.0
2005-10-21 13:25:00,36.15,36.16,36.13,36.16,2300.0,22.8874,22.8937,22.8747,22.8937,2300.0
2005-10-21 13:30:00,36.15,36.29,36.15,36.27,27900.0,22.8874,22.976,22.8874,22.9634,27900.0
2005-10-21 13:35:00,36.26,36.26,36.16,36.16,9800.0,22.957,22.957,22.8937,22.8937,9800.0
2005-10-21 13:40:00,36.15,36.16,36.09,36.15,5500.0,22.8874,22.8937,22.8494,22.8874,5500.0
2005-10-21 13:45:00,36.16,36.2,36.16,36.2,3300.0,22.8937,22.919,22.8937,22.919,3300.0
2005-10-21 13:50:00,36.19,36.19,36.09,36.13,9600.0,22.9127,22.9127,22.8494,22.8747,9600.0
2005-10-21 13:55:00,36.13,36.21,36.13,36.21,2500.0,22.8747,22.9254,22.8747,22.9254,2500.0
2005-10-21 14:00:00,36.21,36.3,36.2,36.3,5500.0,22.9254,22.9823,22.919,22.9823,5500.0
2005-10-21 14:05:00,36.32,36.34,36.25,36.25,14000.0,22.995,23.0077,22.9507,22.9507,14000.0
2005-10-21 14:10:00,36.25,36.34,36.25,36.31,12700.0,22.9507,23.0077,22.9507,22.9887,12700.0
2005-10-21 14:15:00,36.3,36.32,36.24,36.31,13600.0,22.9823,22.995,22.9444,22.9887,13600.0
2005-10-21 14:20:00,36.31,36.32,36.25,36.29,7000.0,22.9887,22.995,22.9507,22.976,7000.0
2005-10-21 14:25:00,36.29,36.29,36.2,36.22,9000.0,22.976,22.976,22.919,22.9317,9000.0
2005-10-21 14:30:00,36.23,36.26,36.22,36.23,14300.0,22.938,22.957,22.9317,22.938,14300.0
2005-10-21 14:35:00,36.26,36.27,36.15,36.16,13700.0,22.957,22.9634,22.8874,22.8937,13700.0
2005-10-21 14:40:00,36.15,36.19,36.07,36.1,11100.0,22.8874,22.9127,22.8367,22.8557,11100.0
2005-10-21 14:45:00,36.13,36.18,36.13,36.17,14400.0,22.8747,22.9064,22.8747,22.9,14400.0
2005-10-21 14:50:00,36.17,36.3,36.15,36.28,30900.0,22.9,22.9823,22.8874,22.9697,30900.0
2005-10-21 14:55:00,36.3,36.3,36.26,36.26,5800.0,22.9823,22.9823,22.957,22.957,5800.0
2005-10-21 15:00:00,36.27,36.29,36.25,36.26,13000.0,22.9634,22.976,22.9507,22.957,13000.0
2005-10-21 15:05:00,36.26,36.26,36.2,36.2,7000.0,22.957,22.957,22.919,22.919,7000.0
2005-10-21 15:10:00,36.22,36.25,36.18,36.2,18700.0,22.9317,22.9507,22.9064,22.919,18700.0
2005-10-21 15:15:00,36.2,36.23,36.16,36.16,10500.0,22.919,22.938,22.8937,22.8937,10500.0
2005-10-21 15:20:00,36.17,36.22,36.14,36.22,11500.0,22.9,22.9317,22.8811,22.9317,11500.0
2005-10-21 15:25:00,36.2,36.3,36.19,36.22,18300.0,22.919,22.9823,22.9127,22.9317,18300.0
2005-10-21 15:30:00,36.21,36.22,36.14,36.14,6600.0,22.9254,22.9317,22.8811,22.8811,6600.0
2005-10-21 15:35:00,36.15,36.16,36.1,36.11,12700.0,22.8874,22.8937,22.8557,22.8621,12700.0
2005-10-21 15:40:00,36.11,36.13,36.08,36.13,11500.0,22.8621,22.8747,22.8431,22.8747,11500.0
2005-10-21 15:45:00,36.12,36.17,36.12,36.13,9300.0,22.8684,22.9,22.8684,22.8747,9300.0
2005-10-21 15:50:00,36.12,36.14,36.06,36.1,18900.0,22.8684,22.8811,22.8304,22.8557,18900.0
2005-10-21 15:55:00,36.08,36.1,36.06,36.1,12900.0,22.8431,22.8557,22.8304,22.8557,12900.0
2005-10-24 09:30:00,35.85,35.91,35.81,35.91,58500.0,22.6974,22.7354,22.6721,22.7354,58500.0
2005-10-24 09:35:00,35.94,36.15,35.94,36.02,24600.0,22.7544,22.8874,22.7544,22.8051,24600.0
2005-10-24 09:40:00,36.01,36.21,36.01,36.21,27200.0,22.7987,22.9254,22.7987,22.9254,27200.0
2005-10-24 09:45:00,36.21,36.31,36.18,36.3,26100.0,22.9254,22.9887,22.9064,22.9823,26100.0
2005-10-24 09:50:00,36.3,36.45,36.3,36.43,31300.0,22.9823,23.0773,22.9823,23.0647,31300.0
2005-10-24 09:55:00,36.43,36.45,36.33,36.44,37900.0,23.0647,23.0773,23.0013,23.071,37900.0
2005-10-24 10:00:00,36.44,36.57,36.44,36.49,19000.0,23.071,23.1533,23.071,23.1026,19000.0
2005-10-24 10:05:00,36.48,36.49,36.4,36.49,50200.0,23.0963,23.1026,23.0457,23.1026,50200.0
2005-10-24 10:10:00,36.48,36.5,36.45,36.46,20900.0,23.0963,23.109,23.0773,23.0836,20900.0
2005-10-24 10:15:00,36.46,36.49,36.4,36.42,58200.0,23.0836,23.1026,23.0457,23.0583,58200.0
2005-10-24 10:20:00,36.42,36.46,36.4,36.45,21300.0,23.0583,23.0836,23.0457,23.0773,21300.0
2005-10-24 10:25:00,36.45,36.51,36.44,36.44,40700.0,23.0773,23.1153,23.071,23.071,40700.0
2005-10-24 10:30:00,36.44,36.48,36.43,36.44,29300.0,23.071,23.0963,23.0647,23.071,29300.0
2005-10-24 10:35:00,36.43,36.43,36.32,36.34,27600.0,23.0647,23.0647,22.995,23.0077,27600.0
2005-10-24 10:40:00,36.34,36.39,36.28,36.31,47300.0,23.0077,23.0393,22.9697,22.9887,47300.0
2005-10-24 10:45:00,36.32,36.35,36.27,36.34,24000.0,22.995,23.014,22.9634,23.0077,24000.0
2005-10-24 10:50:00,36.34,36.35,36.27,36.33,30500.0,23.0077,23.014,22.9634,23.0013,30500.0
2005-10-24 10:55:00,36.35,36.37,36.31,36.31,16700.0,23.014,23.0267,22.9887,22.9887,16700.0
2005-10-24 11:00:00,36.32,36.4,36.32,36.37,16100.0,22.995,23.0457,22.995,23.0267,16100.0
2005-10-24 11:05:00,36.37,36.4,36.34,36.36,11800.0,23.0267,23.0457,23.0077,23.0203,11800.0
2005-10-24 11:10:00,36.37,36.37,36.31,36.36,13300.0,23.0267,23.0267,22.9887,23.0203,13300.0
2005-10-24 11:15:00,36.35,36.36,36.31,36.34,32200.0,23.014,23.0203,22.9887,23.0077,32200.0
2005-10-24 11:20:00,36.34,36.34,36.31,36.33,23900.0,23.0077,23.0077,22.9887,23.0013,23900.0
2005-10-24 11:25:00,36.33,36.45,36.32,36.44,23400.0,23.0013,23.0773,22.995,23.071,23400.0
2005-10-24 11:30:00,36.45,36.47,36.43,36.44,20900.0,23.0773,23.09,23.0647,23.071,20900.0
2005-10-24 11:35:00,36.44,36.44,36.37,36.37,22100.0,23.071,23.071,23.0267,23.0267,22100.0
2005-10-24 11:40:00,36.37,36.38,36.34,36.36,13900.0,23.0267,23.033,23.0077,23.0203,13900.0
2005-10-24 11:45:00,36.36,36.44,36.33,36.42,22500.0,23.0203,23.071,23.0013,23.0583,22500.0
2005-10-24 11:50:00,36.42,36.46,36.36,36.36,22000.0,23.0583,23.0836,23.0203,23.0203,22000.0
2005-10-24 11:55:00,36.36,36.37,36.32,36.32,19100.0,23.0203,23.0267,22.995,22.995,19100.0
2005-10-24 12:00:00,36.34,36.39,36.32,36.39,14000.0,23.0077,23.0393,22.995,23.0393,14000.0
2005-10-24 12:05:00,36.4,36.49,36.4,36.46,29200.0,23.0457,23.1026,23.0457,23.0836,29200.0
2005-10-24 12:10:00,36.48,36.49,36.44,36.48,14800.0,23.0963,23.1026,23.071,23.0963,14800.0
2005-10-24 12:15:00,36.47,36.49,36.46,36.47,10500.0,23.09,23.1026,23.0836,23.09,10500.0
2005-10-24 12:20:00,36.47,36.5,36.44,36.48,20800.0,23.09,23.109,23.071,23.0963,20800.0
2005-10-24 12:25:00,36.5,36.5,36.44,36.48,37600.0,23.109,23.109,23.071,23.0963,37600.0
2005-10-24 12:30:00,36.48,36.5,36.43,36.47,16400.0,23.0963,23.109,23.0647,23.09,16400.0
2005-10-24 12:35:00,36.47,36.5,36.44,36.46,9200.0,23.09,23.109,23.071,23.0836,9200.0
2005-10-24 12:40:00,36.46,36.47,36.45,36.46,16800.0,23.0836,23.09,23.0773,23.0836,16800.0
2005-10-24 12:45:00,36.46,36.49,36.45,36.49,11100.0,23.0836,23.1026,23.0773,23.1026,11100.0
2005-10-24 12:50:00,36.49,36.52,36.48,36.52,60600.0,23.1026,23.1216,23.0963,23.1216,60600.0
2005-10-24 12:55:00,36.52,36.58,36.5,36.56,60100.0,23.1216,23.1596,23.109,23.147,60100.0
2005-10-24 13:00:00,36.55,36.55,36.49,36.5,15700.0,23.1406,23.1406,23.1026,23.109,15700.0
2005-10-24 13:05:00,36.49,36.59,36.46,36.59,21800.0,23.1026,23.166,23.0836,23.166,21800.0
2005-10-24 13:10:00,36.57,36.59,36.55,36.59,9400.0,23.1533,23.166,23.1406,23.166,9400.0
2005-10-24 13:15:00,36.58,36.61,36.54,36.54,12700.0,23.1596,23.1786,23.1343,23.1343,12700.0
2005-10-24 13:20:00,36.54,36.6,36.53,36.6,9700.0,23.1343,23.1723,23.128,23.1723,9700.0
2005-10-24 13:25:00,36.6,36.61,36.55,36.6,9200.0,23.1723,23.1786,23.1406,23.1723,9200.0
2005-10-24 13:30:00,36.59,36.68,36.59,36.66,18100.0,23.166,23.2229,23.166,23.2103,18100.0
2005-10-24 13:35:00,36.69,36.74,36.65,36.65,31800.0,23.2293,23.2609,23.2039,23.2039,31800.0
2005-10-24 13:40:00,36.64,36.68,36.64,36.66,7100.0,23.1976,23.2229,23.1976,23.2103,7100.0
2005-10-24 13:45:00,36.66,36.67,36.61,36.64,28200.0,23.2103,23.2166,23.1786,23.1976,28200.0
2005-10-24 13:50:00,36.63,36.66,36.61,36.64,19500.0,23.1913,23.2103,23.1786,23.1976,19500.0
2005-10-24 13:55:00,36.65,36.68,36.63,36.65,11900.0,23.2039,23.2229,23.1913,23.2039,11900.0
2005-10-24 14:00:00,36.64,36.65,36.59,36.6,14400.0,23.1976,23.2039,23.166,23.1723,14400.0
2005-10-24 14:05:00,36.6,36.6,36.55,36.57,12500.0,23.1723,23.1723,23.1406,23.1533,12500.0
2005-10-24 14:10:00,36.58,36.62,36.53,36.53,17200.0,23.1596,23.1849,23.128,23.128,17200.0
2005-10-24 14:15:00,36.53,36.59,36.52,36.59,16700.0,23.128,23.166,23.1216,23.166,16700.0
2005-10-24 14:20:00,36.59,36.63,36.59,36.63,10700.0,23.166,23.1913,23.166,23.1913,10700.0
2005-10-24 14:25:00,36.63,36.66,36.62,36.65,6200.0,23.1913,23.2103,23.1849,23.2039,6200.0
2005-10-24 14:30:00,36.65,36.65,36.57,36.6,17300.0,23.2039,23.2039,23.1533,23.1723,17300.0
2005-10-24 14:35:00,36.61,36.67,36.61,36.66,7200.0,23.1786,23.2166,23.1786,23.2103,7200.0
2005-10-24 14:40:00,36.66,36.66,36.65,36.66,8200.0,23.2103,23.2103,23.2039,23.2103,8200.0
2005-10-24 14:45:00,36.65,36.66,36.61,36.62,11100.0,23.2039,23.2103,23.1786,23.1849,11100.0
2005-10-24 14:50:00,36.62,36.67,36.62,36.66,24100.0,23.1849,23.2166,23.1849,23.2103,24100.0
2005-10-24 14:55:00,36.66,36.72,36.65,36.72,26200.0,23.2103,23.2483,23.2039,23.2483,26200.0
2005-10-24 15:00:00,36.73,36.82,36.7,36.81,20400.0,23.2546,23.3116,23.2356,23.3052,20400.0
2005-10-24 15:05:00,36.81,36.81,36.74,36.74,25400.0,23.3052,23.3052,23.2609,23.2609,25400.0
2005-10-24 15:10:00,36.74,36.74,36.7,36.73,27700.0,23.2609,23.2609,23.2356,23.2546,27700.0
2005-10-24 15:15:00,36.73,36.77,36.73,36.77,23700.0,23.2546,23.2799,23.2546,23.2799,23700.0
2005-10-24 15:20:00,36.76,36.81,36.76,36.76,33100.0,23.2736,23.3052,23.2736,23.2736,33100.0
2005-10-24 15:25:00,36.76,36.76,36.75,36.76,14400.0,23.2736,23.2736,23.2673,23.2736,14400.0
2005-10-24 15:30:00,36.75,36.77,36.71,36.72,45300.0,23.2673,23.2799,23.2419,23.2483,45300.0
2005-10-24 15:35:00,36.73,36.74,36.71,36.74,53300.0,23.2546,23.2609,23.2419,23.2609,53300.0
2005-10-24 15:40:00,36.73,36.75,36.71,36.71,39400.0,23.2546,23.2673,23.2419,23.2419,39400.0
2005-10-24 15:45:00,36.72,36.81,36.72,36.81,40600.0,23.2483,23.3052,23.2483,23.3052,40600.0
2005-10-24 15:50:00,36.82,36.83,36.77,36.78,38500.0,23.3116,23.3179,23.2799,23.2862,38500.0
2005-10-24 15:55:00,36.77,36.85,36.77,36.83,48600.0,23.2799,23.3306,23.2799,23.3179,48600.0
2005-10-25 09:30:00,36.75,36.75,36.64,36.67,11600.0,23.2673,23.2673,23.1976,23.2166,11600.0
2005-10-25 09:35:00,36.7,36.74,36.65,36.65,8200.0,23.2356,23.2609,23.2039,23.2039,8200.0
2005-10-25 09:40:00,36.69,36.75,36.66,36.73,13800.0,23.2293,23.2673,23.2103,23.2546,13800.0
2005-10-25 09:45:00,36.74,36.85,36.74,36.78,32200.0,23.2609,23.3306,23.2609,23.2862,32200.0
2005-10-25 09:50:00,36.78,36.95,36.75,36.91,16900.0,23.2862,23.3939,23.2673,23.3686,16900.0
2005-10-25 09:55:00,36.88,37.0,36.88,36.99,6500.0,23.3496,23.4255,23.3496,23.4192,6500.0
2005-10-25 10:00:00,36.99,37.0,36.88,36.88,39600.0,23.4192,23.4255,23.3496,23.3496,39600.0
2005-10-25 10:05:00,36.87,36.95,36.84,36.85,32100.0,23.3432,23.3939,23.3242,23.3306,32100.0
2005-10-25 10:10:00,36.87,36.99,36.86,36.94,11500.0,23.3432,23.4192,23.3369,23.3875,11500.0
2005-10-25 10:15:00,36.91,36.91,36.85,36.87,14400.0,23.3686,23.3686,23.3306,23.3432,14400.0
2005-10-25 10:20:00,36.88,36.92,36.88,36.91,11800.0,23.3496,23.3749,23.3496,23.3686,11800.0
2005-10-25 10:25:00,36.91,37.04,36.91,37.04,8500.0,23.3686,23.4509,23.3686,23.4509,8500.0
2005-10-25 10:30:00,37.05,37.06,37.0,37.02,26000.0,23.4572,23.4635,23.4255,23.4382,26000.0
2005-10-25 10:35:00,37.02,37.1,37.01,37.05,18400.0,23.4382,23.4888,23.4319,23.4572,18400.0
2005-10-25 10:40:00,37.05,37.05,36.92,36.92,14000.0,23.4572,23.4572,23.3749,23.3749,14000.0
2005-10-25 10:45:00,36.92,36.95,36.89,36.89,17400.0,23.3749,23.3939,23.3559,23.3559,17400.0
2005-10-25 10:50:00,36.89,36.9,36.83,36.84,7100.0,23.3559,23.3622,23.3179,23.3242,7100.0
2005-10-25 10:55:00,36.83,36.83,36.76,36.76,22100.0,23.3179,23.3179,23.2736,23.2736,22100.0
2005-10-25 11:00:00,36.76,36.82,36.76,36.82,7200.0,23.2736,23.3116,23.2736,23.3116,7200.0
2005-10-25 11:05:00,36.83,36.89,36.78,36.78,10900.0,23.3179,23.3559,23.2862,23.2862,10900.0
2005-10-25 11:10:00,36.78,36.8,36.74,36.78,9500.0,23.2862,23.2989,23.2609,23.2862,9500.0
2005-10-25 11:15:00,36.81,36.81,36.74,36.74,14200.0,23.3052,23.3052,23.2609,23.2609,14200.0
2005-10-25 11:20:00,36.74,36.75,36.71,36.72,10300.0,23.2609,23.2673,23.2419,23.2483,10300.0
2005-10-25 11:25:00,36.72,36.76,36.72,36.73,8700.0,23.2483,23.2736,23.2483,23.2546,8700.0
2005-10-25 11:30:00,36.72,36.73,36.7,36.7,10500.0,23.2483,23.2546,23.2356,23.2356,10500.0
2005-10-25 11:35:00,36.72,36.73,36.67,36.68,24700.0,23.2483,23.2546,23.2166,23.2229,24700.0
2005-10-25 11:40:00,36.68,36.7,36.63,36.63,9600.0,23.2229,23.2356,23.1913,23.1913,9600.0
2005-10-25 11:45:00,36.65,36.65,36.57,36.57,70100.0,23.2039,23.2039,23.1533,23.1533,70100.0
2005-10-25 11:50:00,36.56,36.58,36.49,36.56,13300.0,23.147,23.1596,23.1026,23.147,13300.0
2005-10-25 11:55:00,36.54,36.54,36.32,36.36,20900.0,23.1343,23.1343,22.995,23.0203,20900.0
2005-10-25 12:00:00,36.4,36.56,36.35,36.56,21100.0,23.0457,23.147,23.014,23.147,21100.0
2005-10-25 12:05:00,36.53,36.58,36.49,36.51,7600.0,23.128,23.1596,23.1026,23.1153,7600.0
2005-10-25 12:10:00,36.52,36.56,36.4,36.55,14500.0,23.1216,23.147,23.0457,23.1406,14500.0
2005-10-25 12:15:00,36.54,36.58,36.49,36.58,11800.0,23.1343,23.1596,23.1026,23.1596,11800.0
2005-10-25 12:20:00,36.59,36.64,36.52,36.52,19200.0,23.166,23.1976,23.1216,23.1216,19200.0
2005-10-25 12:25:00,36.52,36.6,36.47,36.58,13700.0,23.1216,23.1723,23.09,23.1596,13700.0
2005-10-25 12:30:00,36.58,36.63,36.58,36.62,2800.0,23.1596,23.1913,23.1596,23.1849,2800.0
2005-10-25 12:35:00,36.63,36.63,36.43,36.43,13700.0,23.1913,23.1913,23.0647,23.0647,13700.0
2005-10-25 12:40:00,36.44,36.51,36.4,36.48,16400.0,23.071,23.1153,23.0457,23.0963,16400.0
2005-10-25 12:45:00,36.49,36.5,36.44,36.45,9600.0,23.1026,23.109,23.071,23.0773,9600.0
2005-10-25 12:50:00,36.45,36.45,36.38,36.38,7800.0,23.0773,23.0773,23.033,23.033,7800.0
2005-10-25 12:55:00,36.4,36.45,36.4,36.45,3500.0,23.0457,23.0773,23.0457,23.0773,3500.0
2005-10-25 13:00:00,36.45,36.46,36.35,36.43,10000.0,23.0773,23.0836,23.014,23.0647,10000.0
2005-10-25 13:05:00,36.42,36.5,36.4,36.4,23900.0,23.0583,23.109,23.0457,23.0457,23900.0
2005-10-25 13:10:00,36.4,36.44,36.39,36.43,10500.0,23.0457,23.071,23.0393,23.0647,10500.0
2005-10-25 13:15:00,36.43,36.45,36.43,36.43,14000.0,23.0647,23.0773,23.0647,23.0647,14000.0
2005-10-25 13:20:00,36.44,36.49,36.43,36.49,4700.0,23.071,23.1026,23.0647,23.1026,4700.0
2005-10-25 13:25:00,36.49,36.53,36.48,36.49,9000.0,23.1026,23.128,23.0963,23.1026,9000.0
2005-10-25 13:30:00,36.5,36.5,36.36,36.39,13200.0,23.109,23.109,23.0203,23.0393,13200.0
2005-10-25 13:35:00,36.38,36.4,36.31,36.34,13800.0,23.033,23.0457,22.9887,23.0077,13800.0
2005-10-25 13:40:00,36.34,36.42,36.29,36.41,21900.0,23.0077,23.0583,22.976,23.052,21900.0
2005-10-25 13:45:00,36.44,36.5,36.44,36.49,7000.0,23.071,23.109,23.071,23.1026,7000.0
2005-10-25 13:50:00,36.49,36.5,36.42,36.42,34900.0,23.1026,23.109,23.0583,23.0583,34900.0
2005-10-25 13:55:00,36.4,36.4,36.32,36.32,9300.0,23.0457,23.0457,22.995,22.995,9300.0
2005-10-25 14:00:00,36.31,36.4,36.26,36.39,16500.0,22.9887,23.0457,22.957,23.0393,16500.0
2005-10-25 14:05:00,36.39,36.4,36.28,36.3,14300.0,23.0393,23.0457,22.9697,22.9823,14300.0
2005-10-25 14:10:00,36.3,36.39,36.3,36.38,23800.0,22.9823,23.0393,22.9823,23.033,23800.0
2005-10-25 14:15:00,36.36,36.39,36.36,36.38,10300.0,23.0203,23.0393,23.0203,23.033,10300.0
2005-10-25 14:20:00,36.39,36.39,36.28,36.34,26100.0,23.0393,23.0393,22.9697,23.0077,26100.0
2005-10-25 14:25:00,36.34,36.36,36.28,36.34,10900.0,23.0077,23.0203,22.9697,23.0077,10900.0
2005-10-25 14:30:00,36.34,36.4,36.32,36.37,14900.0,23.0077,23.0457,22.995,23.0267,14900.0
2005-10-25 14:35:00,36.39,36.48,36.39,36.42,22100.0,23.0393,23.0963,23.0393,23.0583,22100.0
2005-10-25 14:40:00,36.41,36.48,36.41,36.47,24300.0,23.052,23.0963,23.052,23.09,24300.0
2005-10-25 14:45:00,36.48,36.51,36.48,36.5,55200.0,23.0963,23.1153,23.0963,23.109,55200.0
2005-10-25 14:50:00,36.5,36.52,36.45,36.49,15400.0,23.109,23.1216,23.0773,23.1026,15400.0
2005-10-25 14:55:00,36.51,36.51,36.43,36.44,16900.0,23.1153,23.1153,23.0647,23.071,16900.0
2005-10-25 15:00:00,36.45,36.45,36.38,36.4,28700.0,23.0773,23.0773,23.033,23.0457,28700.0
2005-10-25 15:05:00,36.4,36.44,36.4,36.4,36100.0,23.0457,23.071,23.0457,23.0457,36100.0
2005-10-25 15:10:00,36.4,36.41,36.37,36.37,18900.0,23.0457,23.052,23.0267,23.0267,18900.0
2005-10-25 15:15:00,36.37,36.37,36.3,36.31,48300.0,23.0267,23.0267,22.9823,22.9887,48300.0
2005-10-25 15:20:00,36.32,36.37,36.32,36.34,30600.0,22.995,23.0267,22.995,23.0077,30600.0
2005-10-25 15:25:00,36.33,36.33,36.23,36.29,43800.0,23.0013,23.0013,22.938,22.976,43800.0
2005-10-25 15:30:00,36.28,36.31,36.22,36.3,25400.0,22.9697,22.9887,22.9317,22.9823,25400.0
2005-10-25 15:35:00,36.3,36.35,36.24,36.35,25000.0,22.9823,23.014,22.9444,23.014,25000.0
2005-10-25 15:40:00,36.35,36.5,36.34,36.5,36500.0,23.014,23.109,23.0077,23.109,36500.0
2005-10-25 15:45:00,36.5,36.55,36.5,36.51,34000.0,23.109,23.1406,23.109,23.1153,34000.0
2005-10-25 15:50:00,36.51,36.51,36.46,36.5,33000.0,23.1153,23.1153,23.0836,23.109,33000.0
2005-10-25 15:55:00,36.48,36.51,36.45,36.47,52800.0,23.0963,23.1153,23.0773,23.09,52800.0
2005-10-26 09:30:00,36.2,36.21,36.05,36.05,81200.0,22.919,22.9254,22.8241,22.8241,81200.0
2005-10-26 09:35:00,36.02,36.02,35.63,35.67,27200.0,22.8051,22.8051,22.5582,22.5835,27200.0
2005-10-26 09:40:00,35.62,35.95,35.62,35.84,58600.0,22.5518,22.7608,22.5518,22.6911,58600.0
2005-10-26 09:45:00,35.84,35.88,35.77,35.81,41800.0,22.6911,22.7164,22.6468,22.6721,41800.0
2005-10-26 09:50:00,35.81,35.96,35.81,35.93,48100.0,22.6721,22.7671,22.6721,22.7481,48100.0
2005-10-26 09:55:00,35.93,36.0,35.93,36.0,67100.0,22.7481,22.7924,22.7481,22.7924,67100.0
2005-10-26 10:00:00,36.0,36.04,35.98,35.98,29600.0,22.7924,22.8177,22.7798,22.7798,29600.0
2005-10-26 10:05:00,35.98,36.14,35.98,36.14,48600.0,22.7798,22.8811,22.7798,22.8811,48600.0
2005-10-26 10:10:00,36.15,36.16,36.01,36.01,37700.0,22.8874,22.8937,22.7987,22.7987,37700.0
2005-10-26 10:15:00,36.03,36.11,36.0,36.0,20800.0,22.8114,22.8621,22.7924,22.7924,20800.0
2005-10-26 10:20:00,36.0,36.08,35.96,35.98,22700.0,22.7924,22.8431,22.7671,22.7798,22700.0
2005-10-26 10:25:00,36.0,36.01,35.84,35.84,25100.0,22.7924,22.7987,22.6911,22.6911,25100.0
2005-10-26 10:30:00,35.85,35.96,35.85,35.96,26800.0,22.6974,22.7671,22.6974,22.7671,26800.0
2005-10-26 10:35:00,35.96,36.04,35.9,36.0,106300.0,22.7671,22.8177,22.7291,22.7924,106300.0
2005-10-26 10:40:00,35.97,36.0,35.95,35.99,12700.0,22.7734,22.7924,22.7608,22.7861,12700.0
2005-10-26 10:45:00,35.98,36.02,35.97,36.0,153200.0,22.7798,22.8051,22.7734,22.7924,153200.0
2005-10-26 10:50:00,36.0,36.1,36.0,36.02,42900.0,22.7924,22.8557,22.7924,22.8051,42900.0
2005-10-26 10:55:00,36.02,36.05,36.0,36.0,110200.0,22.8051,22.8241,22.7924,22.7924,110200.0
2005-10-26 11:00:00,36.0,36.03,36.0,36.03,46000.0,22.7924,22.8114,22.7924,22.8114,46000.0
2005-10-26 11:05:00,36.03,36.03,36.0,36.0,488000.0,22.8114,22.8114,22.7924,22.7924,488000.0
2005-10-26 11:10:00,36.02,36.03,35.99,36.0,40700.0,22.8051,22.8114,22.7861,22.7924,40700.0
2005-10-26 11:15:00,36.0,36.04,36.0,36.02,19400.0,22.7924,22.8177,22.7924,22.8051,19400.0
2005-10-26 11:20:00,36.0,36.02,35.99,35.99,29300.0,22.7924,22.8051,22.7861,22.7861,29300.0
2005-10-26 11:25:00,35.99,36.16,35.98,36.13,21100.0,22.7861,22.8937,22.7798,22.8747,21100.0
2005-10-26 11:30:00,36.13,36.14,36.0,36.0,15400.0,22.8747,22.8811,22.7924,22.7924,15400.0
2005-10-26 11:35:00,36.01,36.1,36.01,36.03,14100.0,22.7987,22.8557,22.7987,22.8114,14100.0
2005-10-26 11:40:00,36.02,36.08,36.02,36.08,90800.0,22.8051,22.8431,22.8051,22.8431,90800.0
2005-10-26 11:45:00,36.08,36.08,36.03,36.03,15600.0,22.8431,22.8431,22.8114,22.8114,15600.0
2005-10-26 11:50:00,36.04,36.04,35.98,36.01,21600.0,22.8177,22.8177,22.7798,22.7987,21600.0
2005-10-26 11:55:00,36.01,36.02,35.96,36.0,38800.0,22.7987,22.8051,22.7671,22.7924,38800.0
2005-10-26 12:00:00,36.02,36.05,36.01,36.05,35900.0,22.8051,22.8241,22.7987,22.8241,35900.0
2005-10-26 12:05:00,36.03,36.13,36.02,36.13,11800.0,22.8114,22.8747,22.8051,22.8747,11800.0
2005-10-26 12:10:00,36.12,36.15,36.07,36.13,77500.0,22.8684,22.8874,22.8367,22.8747,77500.0
2005-10-26 12:15:00,36.13,36.2,36.07,36.2,167500.0,22.8747,22.919,22.8367,22.919,167500.0
2005-10-26 12:20:00,36.2,36.2,36.08,36.15,22900.0,22.919,22.919,22.8431,22.8874,22900.0
2005-10-26 12:25:00,36.17,36.17,36.1,36.13,10100.0,22.9,22.9,22.8557,22.8747,10100.0
2005-10-26 12:30:00,36.13,36.18,36.13,36.18,10500.0,22.8747,22.9064,22.8747,22.9064,10500.0
2005-10-26 12:35:00,36.18,36.18,36.08,36.09,16500.0,22.9064,22.9064,22.8431,22.8494,16500.0
2005-10-26 12:40:00,36.08,36.08,36.05,36.07,27700.0,22.8431,22.8431,22.8241,22.8367,27700.0
2005-10-26 12:45:00,36.08,36.12,36.07,36.11,34900.0,22.8431,22.8684,22.8367,22.8621,34900.0
2005-10-26 12:50:00,36.1,36.13,36.07,36.1,50600.0,22.8557,22.8747,22.8367,22.8557,50600.0
2005-10-26 12:55:00,36.11,36.15,36.09,36.15,16000.0,22.8621,22.8874,22.8494,22.8874,16000.0
2005-10-26 13:00:00,36.13,36.13,36.05,36.06,36900.0,22.8747,22.8747,22.8241,22.8304,36900.0
2005-10-26 13:05:00,36.05,36.06,36.02,36.02,50600.0,22.8241,22.8304,22.8051,22.8051,50600.0
2005-10-26 13:10:00,36.05,36.05,36.03,36.05,93800.0,22.8241,22.8241,22.8114,22.8241,93800.0
2005-10-26 13:15:00,36.05,36.06,36.03,36.03,63100.0,22.8241,22.8304,22.8114,22.8114,63100.0
2005-10-26 13:20:00,36.03,36.05,36.0,36.05,52000.0,22.8114,22.8241,22.7924,22.8241,52000.0
2005-10-26 13:25:00,36.05,36.06,36.03,36.05,130600.0,22.8241,22.8304,22.8114,22.8241,130600.0
2005-10-26 13:30:00,36.05,36.06,36.02,36.02,21800.0,22.8241,22.8304,22.8051,22.8051,21800.0
2005-10-26 13:35:00,36.04,36.05,36.02,36.04,74500.0,22.8177,22.8241,22.8051,22.8177,74500.0
2005-10-26 13:40:00,36.04,36.04,35.97,36.01,134700.0,22.8177,22.8177,22.7734,22.7987,134700.0
2005-10-26 13:45:00,36.01,36.01,35.93,35.93,30500.0,22.7987,22.7987,22.7481,22.7481,30500.0
2005-10-26 13:50:00,35.92,36.06,35.91,36.02,11300.0,22.7418,22.8304,22.7354,22.8051,11300.0
2005-10-26 13:55:00,36.03,36.07,35.99,36.03,34900.0,22.8114,22.8367,22.7861,22.8114,34900.0
2005-10-26 14:00:00,36.01,36.2,36.01,36.09,41500.0,22.7987,22.919,22.7987,22.8494,41500.0
2005-10-26 14:05:00,36.1,36.14,36.0,36.0,38300.0,22.8557,22.8811,22.7924,22.7924,38300.0
2005-10-26 14:10:00,36.02,36.09,35.99,36.01,20500.0,22.8051,22.8494,22.7861,22.7987,20500.0
2005-10-26 14:15:00,36.01,36.09,36.0,36.05,22900.0,22.7987,22.8494,22.7924,22.8241,22900.0
2005-10-26 14:20:00,36.05,36.1,36.05,36.1,28800.0,22.8241,22.8557,22.8241,22.8557,28800.0
2005-10-26 14:25:00,36.1,36.1,35.99,36.0,23500.0,22.8557,22.8557,22.7861,22.7924,23500.0
2005-10-26 14:30:00,35.99,36.06,35.99,36.03,17800.0,22.7861,22.8304,22.7861,22.8114,17800.0
2005-10-26 14:35:00,36.02,36.02,35.95,36.0,15400.0,22.8051,22.8051,22.7608,22.7924,15400.0
2005-10-26 14:40:00,36.0,36.04,35.96,35.97,28900.0,22.7924,22.8177,22.7671,22.7734,28900.0
2005-10-26 14:45:00,35.97,35.99,35.94,35.99,7600.0,22.7734,22.7861,22.7544,22.7861,7600.0
2005-10-26 14:50:00,35.99,36.01,35.95,35.96,7300.0,22.7861,22.7987,22.7608,22.7671,7300.0
2005-10-26 14:55:00,35.96,35.97,35.9,35.92,35300.0,22.7671,22.7734,22.7291,22.7418,35300.0
2005-10-26 15:00:00,35.92,35.96,35.86,35.91,25700.0,22.7418,22.7671,22.7038,22.7354,25700.0
2005-10-26 15:05:00,35.92,35.98,35.89,35.95,31600.0,22.7418,22.7798,22.7228,22.7608,31600.0
2005-10-26 15:10:00,35.96,35.96,35.9,35.95,18800.0,22.7671,22.7671,22.7291,22.7608,18800.0
2005-10-26 15:15:00,35.96,35.99,35.92,35.94,42800.0,22.7671,22.7861,22.7418,22.7544,42800.0
2005-10-26 15:20:00,35.94,35.97,35.9,35.96,48700.0,22.7544,22.7734,22.7291,22.7671,48700.0
2005-10-26 15:25:00,35.94,35.96,35.89,35.96,20100.0,22.7544,22.7671,22.7228,22.7671,20100.0
2005-10-26 15:30:00,35.96,35.96,35.8,35.81,82800.0,22.7671,22.7671,22.6658,22.6721,82800.0
2005-10-26 15:35:00,35.82,35.88,35.82,35.85,18100.0,22.6785,22.7164,22.6785,22.6974,18100.0
2005-10-26 15:40:00,35.85,35.85,35.7,35.7,62500.0,22.6974,22.6974,22.6025,22.6025,62500.0
2005-10-26 15:45:00,35.63,35.68,35.57,35.57,83100.0,22.5582,22.5898,22.5202,22.5202,83100.0
2005-10-26 15:50:00,35.59,35.61,35.56,35.6,44800.0,22.5328,22.5455,22.5138,22.5392,44800.0
2005-10-26 15:55:00,35.6,35.67,35.6,35.67,129400.0,22.5392,22.5835,22.5392,22.5835,129400.0
2005-10-27 09:30:00,35.73,35.77,35.69,35.69,24400.0,22.6215,22.6468,22.5961,22.5961,24400.0
2005-10-27 09:35:00,35.69,35.79,35.49,35.66,33700.0,22.5961,22.6595,22.4695,22.5772,33700.0
2005-10-27 09:40:00,35.66,35.66,35.29,35.32,31100.0,22.5772,22.5772,22.3429,22.3619,31100.0
2005-10-27 09:45:00,35.32,35.41,35.25,35.3,24700.0,22.3619,22.4189,22.3176,22.3492,24700.0
2005-10-27 09:50:00,35.34,35.58,35.29,35.52,34400.0,22.3746,22.5265,22.3429,22.4885,34400.0
2005-10-27 09:55:00,35.52,35.72,35.48,35.7,39700.0,22.4885,22.6151,22.4632,22.6025,39700.0
2005-10-27 10:00:00,35.69,35.71,35.58,35.68,31100.0,22.5961,22.6088,22.5265,22.5898,31100.0
2005-10-27 10:05:00,35.69,35.79,35.68,35.75,38600.0,22.5961,22.6595,22.5898,22.6341,38600.0
2005-10-27 10:10:00,35.73,35.79,35.64,35.66,18100.0,22.6215,22.6595,22.5645,22.5772,18100.0
2005-10-27 10:15:00,35.66,35.72,35.65,35.7,25300.0,22.5772,22.6151,22.5708,22.6025,25300.0
2005-10-27 10:20:00,35.7,35.7,35.56,35.7,25600.0,22.6025,22.6025,22.5138,22.6025,25600.0
2005-10-27 10:25:00,35.69,35.79,35.69,35.79,28600.0,22.5961,22.6595,22.5961,22.6595,28600.0
2005-10-27 10:30:00,35.78,35.79,35.73,35.77,87100.0,22.6531,22.6595,22.6215,22.6468,87100.0
2005-10-27 10:35:00,35.78,35.83,35.74,35.83,61900.0,22.6531,22.6848,22.6278,22.6848,61900.0
2005-10-27 10:40:00,35.83,35.89,35.77,35.84,17000.0,22.6848,22.7228,22.6468,22.6911,17000.0
2005-10-27 10:45:00,35.83,35.85,35.81,35.85,10800.0,22.6848,22.6974,22.6721,22.6974,10800.0
2005-10-27 10:50:00,35.85,35.99,35.85,35.95,23000.0,22.6974,22.7861,22.6974,22.7608,23000.0
2005-10-27 10:55:00,35.95,35.97,35.91,35.93,14700.0,22.7608,22.7734,22.7354,22.7481,14700.0
2005-10-27 11:00:00,35.92,36.06,35.92,36.06,12600.0,22.7418,22.8304,22.7418,22.8304,12600.0
2005-10-27 11:05:00,36.07,36.1,36.06,36.09,9100.0,22.8367,22.8557,22.8304,22.8494,9100.0
2005-10-27 11:10:00,36.07,36.07,35.92,35.93,20600.0,22.8367,22.8367,22.7418,22.7481,20600.0
2005-10-27 11:15:00,35.95,36.08,35.95,36.06,10300.0,22.7608,22.8431,22.7608,22.8304,10300.0
2005-10-27 11:20:00,36.0,36.05,35.96,36.02,16000.0,22.7924,22.8241,22.7671,22.8051,16000.0
2005-10-27 11:25:00,36.02,36.02,35.9,35.9,67000.0,22.8051,22.8051,22.7291,22.7291,67000.0
2005-10-27 11:30:00,35.9,35.9,35.86,35.86,51400.0,22.7291,22.7291,22.7038,22.7038,51400.0
2005-10-27 11:35:00,35.86,35.94,35.86,35.9,26100.0,22.7038,22.7544,22.7038,22.7291,26100.0
2005-10-27 11:40:00,35.9,35.91,35.89,35.9,11600.0,22.7291,22.7354,22.7228,22.7291,11600.0
2005-10-27 11:45:00,35.9,35.92,35.9,35.91,11800.0,22.7291,22.7418,22.7291,22.7354,11800.0
2005-10-27 11:50:00,35.91,36.06,35.91,36.01,16700.0,22.7354,22.8304,22.7354,22.7987,16700.0
2005-10-27 11:55:00,36.01,36.07,35.98,36.06,13600.0,22.7987,22.8367,22.7798,22.8304,13600.0
2005-10-27 12:00:00,36.07,36.09,36.04,36.09,10800.0,22.8367,22.8494,22.8177,22.8494,10800.0
2005-10-27 12:05:00,36.08,36.2,36.05,36.19,9500.0,22.8431,22.919,22.8241,22.9127,9500.0
2005-10-27 12:10:00,36.19,36.2,35.97,35.97,28200.0,22.9127,22.919,22.7734,22.7734,28200.0
2005-10-27 12:15:00,35.97,35.97,35.91,35.91,12200.0,22.7734,22.7734,22.7354,22.7354,12200.0
2005-10-27 12:20:00,35.9,35.98,35.9,35.96,46700.0,22.7291,22.7798,22.7291,22.7671,46700.0
2005-10-27 12:25:00,35.97,36.0,35.95,35.99,23600.0,22.7734,22.7924,22.7608,22.7861,23600.0
2005-10-27 12:30:00,35.98,35.98,35.93,35.94,15400.0,22.7798,22.7798,22.7481,22.7544,15400.0
2005-10-27 12:35:00,35.93,36.04,35.93,36.04,7900.0,22.7481,22.8177,22.7481,22.8177,7900.0
2005-10-27 12:40:00,36.02,36.04,35.94,35.96,37000.0,22.8051,22.8177,22.7544,22.7671,37000.0
2005-10-27 12:45:00,35.97,35.97,35.93,35.96,4100.0,22.7734,22.7734,22.7481,22.7671,4100.0
2005-10-27 12:50:00,35.96,36.01,35.96,36.0,1900.0,22.7671,22.7987,22.7671,22.7924,1900.0
2005-10-27 12:55:00,36.01,36.06,36.01,36.04,6000.0,22.7987,22.8304,22.7987,22.8177,6000.0
2005-10-27 13:00:00,36.04,36.04,35.92,35.92,25700.0,22.8177,22.8177,22.7418,22.7418,25700.0
2005-10-27 13:05:00,35.92,35.94,35.92,35.94,9300.0,22.7418,22.7544,22.7418,22.7544,9300.0
2005-10-27 13:10:00,35.95,36.0,35.9,35.9,10400.0,22.7608,22.7924,22.7291,22.7291,10400.0
2005-10-27 13:15:00,35.9,35.93,35.85,35.91,35600.0,22.7291,22.7481,22.6974,22.7354,35600.0
2005-10-27 13:20:00,35.91,35.93,35.86,35.92,11000.0,22.7354,22.7481,22.7038,22.7418,11000.0
2005-10-27 13:25:00,35.92,35.92,35.9,35.91,7000.0,22.7418,22.7418,22.7291,22.7354,7000.0
2005-10-27 13:30:00,35.9,35.9,35.86,35.87,94800.0,22.7291,22.7291,22.7038,22.7101,94800.0
2005-10-27 13:35:00,35.87,35.9,35.85,35.9,6300.0,22.7101,22.7291,22.6974,22.7291,6300.0
2005-10-27 13:40:00,35.9,35.93,35.88,35.9,15300.0,22.7291,22.7481,22.7164,22.7291,15300.0
2005-10-27 13:45:00,35.89,35.9,35.87,35.9,28600.0,22.7228,22.7291,22.7101,22.7291,28600.0
2005-10-27 13:50:00,35.9,35.97,35.9,35.93,7700.0,22.7291,22.7734,22.7291,22.7481,7700.0
2005-10-27 13:55:00,35.94,35.95,35.91,35.94,24200.0,22.7544,22.7608,22.7354,22.7544,24200.0
2005-10-27 14:00:00,35.92,35.97,35.92,35.95,6500.0,22.7418,22.7734,22.7418,22.7608,6500.0
2005-10-27 14:05:00,35.95,35.96,35.91,35.93,7100.0,22.7608,22.7671,22.7354,22.7481,7100.0
2005-10-27 14:10:00,35.92,35.99,35.91,35.97,12700.0,22.7418,22.7861,22.7354,22.7734,12700.0
2005-10-27 14:15:00,35.97,35.97,35.89,35.91,7100.0,22.7734,22.7734,22.7228,22.7354,7100.0
2005-10-27 14:20:00,35.91,35.92,35.88,35.88,5800.0,22.7354,22.7418,22.7164,22.7164,5800.0
2005-10-27 14:25:00,35.88,35.9,35.87,35.9,10900.0,22.7164,22.7291,22.7101,22.7291,10900.0
2005-10-27 14:30:00,35.93,35.94,35.9,35.94,14000.0,22.7481,22.7544,22.7291,22.7544,14000.0
2005-10-27 14:35:00,35.95,35.95,35.86,35.86,21000.0,22.7608,22.7608,22.7038,22.7038,21000.0
2005-10-27 14:40:00,35.86,35.96,35.85,35.92,12700.0,22.7038,22.7671,22.6974,22.7418,12700.0
2005-10-27 14:45:00,35.92,35.92,35.86,35.87,14400.0,22.7418,22.7418,22.7038,22.7101,14400.0
2005-10-27 14:50:00,35.87,35.89,35.86,35.88,9400.0,22.7101,22.7228,22.7038,22.7164,9400.0
2005-10-27 14:55:00,35.88,35.89,35.77,35.78,28400.0,22.7164,22.7228,22.6468,22.6531,28400.0
2005-10-27 15:00:00,35.78,35.87,35.76,35.87,39400.0,22.6531,22.7101,22.6405,22.7101,39400.0
2005-10-27 15:05:00,35.87,35.88,35.71,35.74,33200.0,22.7101,22.7164,22.6088,22.6278,33200.0
2005-10-27 15:10:00,35.74,35.75,35.68,35.68,24200.0,22.6278,22.6341,22.5898,22.5898,24200.0
2005-10-27 15:15:00,35.68,35.79,35.65,35.79,45500.0,22.5898,22.6595,22.5708,22.6595,45500.0
2005-10-27 15:20:00,35.8,35.83,35.79,35.82,26200.0,22.6658,22.6848,22.6595,22.6785,26200.0
2005-10-27 15:25:00,35.82,35.83,35.82,35.82,30000.0,22.6785,22.6848,22.6785,22.6785,30000.0
2005-10-27 15:30:00,35.83,35.85,35.79,35.85,21300.0,22.6848,22.6974,22.6595,22.6974,21300.0
2005-10-27 15:35:00,35.86,35.88,35.76,35.76,23500.0,22.7038,22.7164,22.6405,22.6405,23500.0
2005-10-27 15:40:00,35.76,35.83,35.74,35.83,22400.0,22.6405,22.6848,22.6278,22.6848,22400.0
2005-10-27 15:45:00,35.82,35.86,35.82,35.85,57600.0,22.6785,22.7038,22.6785,22.6974,57600.0
2005-10-27 15:50:00,35.85,35.87,35.85,35.86,84700.0,22.6974,22.7101,22.6974,22.7038,84700.0
2005-10-27 15:55:00,35.88,35.88,35.79,35.79,94200.0,22.7164,22.7164,22.6595,22.6595,94200.0
2005-10-28 09:30:00,35.9,35.94,35.9,35.93,18700.0,22.7291,22.7544,22.7291,22.7481,18700.0
2005-10-28 09:35:00,35.93,36.15,35.92,36.11,35000.0,22.7481,22.8874,22.7418,22.8621,35000.0
2005-10-28 09:40:00,36.11,36.11,35.92,35.93,42900.0,22.8621,22.8621,22.7418,22.7481,42900.0
2005-10-28 09:45:00,35.92,35.96,35.83,35.92,22400.0,22.7418,22.7671,22.6848,22.7418,22400.0
2005-10-28 09:50:00,35.89,36.09,35.89,35.92,33600.0,22.7228,22.8494,22.7228,22.7418,33600.0
2005-10-28 09:55:00,35.94,36.02,35.9,36.02,20300.0,22.7544,22.8051,22.7291,22.8051,20300.0
2005-10-28 10:00:00,35.97,36.0,35.9,35.9,59200.0,22.7734,22.7924,22.7291,22.7291,59200.0
2005-10-28 10:05:00,35.9,35.98,35.9,35.93,16100.0,22.7291,22.7798,22.7291,22.7481,16100.0
2005-10-28 10:10:00,35.92,35.93,35.89,35.91,126000.0,22.7418,22.7481,22.7228,22.7354,126000.0
2005-10-28 10:15:00,35.91,35.92,35.87,35.9,7700.0,22.7354,22.7418,22.7101,22.7291,7700.0
2005-10-28 10:20:00,35.89,35.94,35.86,35.92,8200.0,22.7228,22.7544,22.7038,22.7418,8200.0
2005-10-28 10:25:00,35.92,35.95,35.81,35.84,22700.0,22.7418,22.7608,22.6721,22.6911,22700.0
2005-10-28 10:30:00,35.88,35.92,35.85,35.91,71300.0,22.7164,22.7418,22.6974,22.7354,71300.0
2005-10-28 10:35:00,35.91,35.92,35.84,35.87,76100.0,22.7354,22.7418,22.6911,22.7101,76100.0
2005-10-28 10:40:00,35.87,35.9,35.84,35.9,17000.0,22.7101,22.7291,22.6911,22.7291,17000.0
2005-10-28 10:45:00,35.88,35.91,35.85,35.9,20400.0,22.7164,22.7354,22.6974,22.7291,20400.0
2005-10-28 10:50:00,35.9,35.97,35.9,35.96,39700.0,22.7291,22.7734,22.7291,22.7671,39700.0
2005-10-28 10:55:00,35.93,35.93,35.78,35.78,23500.0,22.7481,22.7481,22.6531,22.6531,23500.0
2005-10-28 11:00:00,35.79,35.83,35.77,35.82,6000.0,22.6595,22.6848,22.6468,22.6785,6000.0
2005-10-28 11:05:00,35.82,35.82,35.76,35.78,7100.0,22.6785,22.6785,22.6405,22.6531,7100.0
2005-10-28 11:10:00,35.8,35.86,35.8,35.85,59600.0,22.6658,22.7038,22.6658,22.6974,59600.0
2005-10-28 11:15:00,35.84,35.9,35.84,35.88,63400.0,22.6911,22.7291,22.6911,22.7164,63400.0
2005-10-28 11:20:00,35.88,35.88,35.8,35.85,14200.0,22.7164,22.7164,22.6658,22.6974,14200.0
2005-10-28 11:25:00,35.85,35.91,35.83,35.85,25400.0,22.6974,22.7354,22.6848,22.6974,25400.0
2005-10-28 11:30:00,35.88,35.93,35.88,35.93,6600.0,22.7164,22.7481,22.7164,22.7481,6600.0
2005-10-28 11:35:00,35.91,35.92,35.89,35.9,5300.0,22.7354,22.7418,22.7228,22.7291,5300.0
2005-10-28 11:40:00,35.89,35.89,35.84,35.87,28600.0,22.7228,22.7228,22.6911,22.7101,28600.0
2005-10-28 11:45:00,35.85,35.9,35.83,35.9,22200.0,22.6974,22.7291,22.6848,22.7291,22200.0
2005-10-28 11:50:00,35.9,35.91,35.86,35.88,6800.0,22.7291,22.7354,22.7038,22.7164,6800.0
2005-10-28 11:55:00,35.88,35.93,35.85,35.93,15500.0,22.7164,22.7481,22.6974,22.7481,15500.0
2005-10-28 12:00:00,35.9,35.95,35.9,35.95,21700.0,22.7291,22.7608,22.7291,22.7608,21700.0
2005-10-28 12:05:00,35.95,36.0,35.94,35.98,9000.0,22.7608,22.7924,22.7544,22.7798,9000.0
2005-10-28 12:10:00,35.99,35.99,35.97,35.97,2900.0,22.7861,22.7861,22.7734,22.7734,2900.0
2005-10-28 12:15:00,35.97,35.97,35.86,35.89,8600.0,22.7734,22.7734,22.7038,22.7228,8600.0
2005-10-28 12:20:00,35.88,35.91,35.88,35.9,4100.0,22.7164,22.7354,22.7164,22.7291,4100.0
2005-10-28 12:25:00,35.89,35.93,35.89,35.92,5700.0,22.7228,22.7481,22.7228,22.7418,5700.0
2005-10-28 12:30:00,35.91,35.97,35.91,35.97,3600.0,22.7354,22.7734,22.7354,22.7734,3600.0
2005-10-28 12:35:00,35.96,36.0,35.96,35.99,5000.0,22.7671,22.7924,22.7671,22.7861,5000.0
2005-10-28 12:40:00,35.97,35.98,35.96,35.97,8300.0,22.7734,22.7798,22.7671,22.7734,8300.0
2005-10-28 12:45:00,35.98,36.0,35.97,35.98,17200.0,22.7798,22.7924,22.7734,22.7798,17200.0
2005-10-28 12:50:00,35.97,35.99,35.96,35.96,10500.0,22.7734,22.7861,22.7671,22.7671,10500.0
2005-10-28 12:55:00,35.96,36.0,35.95,36.0,5200.0,22.7671,22.7924,22.7608,22.7924,5200.0
2005-10-28 13:00:00,36.01,36.1,36.0,36.09,30400.0,22.7987,22.8557,22.7924,22.8494,30400.0
2005-10-28 13:05:00,36.09,36.09,36.07,36.09,5100.0,22.8494,22.8494,22.8367,22.8494,5100.0
2005-10-28 13:10:00,36.09,36.15,36.09,36.14,11700.0,22.8494,22.8874,22.8494,22.8811,11700.0
2005-10-28 13:15:00,36.15,36.15,36.11,36.12,10900.0,22.8874,22.8874,22.8621,22.8684,10900.0
2005-10-28 13:20:00,36.11,36.11,36.03,36.06,13000.0,22.8621,22.8621,22.8114,22.8304,13000.0
2005-10-28 13:25:00,36.08,36.15,36.08,36.14,9700.0,22.8431,22.8874,22.8431,22.8811,9700.0
2005-10-28 13:30:00,36.12,36.14,36.08,36.12,4600.0,22.8684,22.8811,22.8431,22.8684,4600.0
2005-10-28 13:35:00,36.12,36.14,35.99,35.99,10400.0,22.8684,22.8811,22.7861,22.7861,10400.0
2005-10-28 13:40:00,35.98,35.98,35.96,35.98,8700.0,22.7798,22.7798,22.7671,22.7798,8700.0
2005-10-28 13:45:00,35.98,35.99,35.95,35.96,16000.0,22.7798,22.7861,22.7608,22.7671,16000.0
2005-10-28 13:50:00,35.95,35.96,35.91,35.95,12800.0,22.7608,22.7671,22.7354,22.7608,12800.0
2005-10-28 13:55:00,35.95,36.07,35.95,36.06,11000.0,22.7608,22.8367,22.7608,22.8304,11000.0
2005-10-28 14:00:00,36.06,36.08,36.01,36.08,24100.0,22.8304,22.8431,22.7987,22.8431,24100.0
2005-10-28 14:05:00,36.07,36.16,36.01,36.14,32500.0,22.8367,22.8937,22.7987,22.8811,32500.0
2005-10-28 14:10:00,36.15,36.18,36.13,36.13,8800.0,22.8874,22.9064,22.8747,22.8747,8800.0
2005-10-28 14:15:00,36.13,36.13,36.06,36.09,6800.0,22.8747,22.8747,22.8304,22.8494,6800.0
2005-10-28 14:20:00,36.1,36.13,36.07,36.13,8000.0,22.8557,22.8747,22.8367,22.8747,8000.0
2005-10-28 14:25:00,36.11,36.17,36.08,36.09,10900.0,22.8621,22.9,22.8431,22.8494,10900.0
2005-10-28 14:30:00,36.11,36.17,36.11,36.11,13600.0,22.8621,22.9,22.8621,22.8621,13600.0
2005-10-28 14:35:00,36.11,36.12,36.07,36.07,6100.0,22.8621,22.8684,22.8367,22.8367,6100.0
2005-10-28 14:40:00,36.07,36.08,36.06,36.08,8700.0,22.8367,22.8431,22.8304,22.8431,8700.0
2005-10-28 14:45:00,36.08,36.13,36.08,36.11,32000.0,22.8431,22.8747,22.8431,22.8621,32000.0
2005-10-28 14:50:00,36.11,36.15,36.1,36.13,11800.0,22.8621,22.8874,22.8557,22.8747,11800.0
2005-10-28 14:55:00,36.14,36.14,36.09,36.12,16800.0,22.8811,22.8811,22.8494,22.8684,16800.0
2005-10-28 15:00:00,36.12,36.19,36.1,36.19,18600.0,22.8684,22.9127,22.8557,22.9127,18600.0
2005-10-28 15:05:00,36.2,36.22,36.11,36.12,11100.0,22.919,22.9317,22.8621,22.8684,11100.0
2005-10-28 15:10:00,36.12,36.12,36.06,36.09,14600.0,22.8684,22.8684,22.8304,22.8494,14600.0
2005-10-28 15:15:00,36.07,36.08,36.05,36.07,12900.0,22.8367,22.8431,22.8241,22.8367,12900.0
2005-10-28 15:20:00,36.08,36.11,36.05,36.11,18100.0,22.8431,22.8621,22.8241,22.8621,18100.0
2005-10-28 15:25:00,36.11,36.11,35.99,35.99,22600.0,22.8621,22.8621,22.7861,22.7861,22600.0
2005-10-28 15:30:00,35.98,36.04,35.98,36.04,20000.0,22.7798,22.8177,22.7798,22.8177,20000.0
2005-10-28 15:35:00,36.02,36.06,36.0,36.04,20800.0,22.8051,22.8304,22.7924,22.8177,20800.0
2005-10-28 15:40:00,36.04,36.09,36.04,36.07,21400.0,22.8177,22.8494,22.8177,22.8367,21400.0
2005-10-28 15:45:00,36.07,36.08,36.04,36.05,36900.0,22.8367,22.8431,22.8177,22.8241,36900.0
2005-10-28 15:50:00,36.05,36.06,36.01,36.04,44400.0,22.8241,22.8304,22.7987,22.8177,44400.0
2005-10-28 15:55:00,36.05,36.08,36.03,36.07,35800.0,22.8241,22.8431,22.8114,22.8367,35800.0
2005-10-31 09:30:00,36.2,36.45,36.15,36.45,25700.0,22.919,23.0773,22.8874,23.0773,25700.0
2005-10-31 09:35:00,36.44,36.44,36.27,36.27,25300.0,23.071,23.071,22.9634,22.9634,25300.0
2005-10-31 09:40:00,36.29,36.45,36.27,36.41,26900.0,22.976,23.0773,22.9634,23.052,26900.0
2005-10-31 09:45:00,36.43,36.48,36.32,36.34,38300.0,23.0647,23.0963,22.995,23.0077,38300.0
2005-10-31 09:50:00,36.34,36.48,36.34,36.44,30700.0,23.0077,23.0963,23.0077,23.071,30700.0
2005-10-31 09:55:00,36.41,36.65,36.3,36.6,36500.0,23.052,23.2039,22.9823,23.1723,36500.0
2005-10-31 10:00:00,36.63,36.69,36.56,36.56,68900.0,23.1913,23.2293,23.147,23.147,68900.0
2005-10-31 10:05:00,36.55,36.55,36.48,36.48,36000.0,23.1406,23.1406,23.0963,23.0963,36000.0
2005-10-31 10:10:00,36.45,36.46,36.4,36.41,56300.0,23.0773,23.0836,23.0457,23.052,56300.0
2005-10-31 10:15:00,36.4,36.56,36.39,36.55,55900.0,23.0457,23.147,23.0393,23.1406,55900.0
2005-10-31 10:20:00,36.54,36.55,36.52,36.52,37100.0,23.1343,23.1406,23.1216,23.1216,37100.0
2005-10-31 10:25:00,36.54,36.54,36.47,36.52,57800.0,23.1343,23.1343,23.09,23.1216,57800.0
2005-10-31 10:30:00,36.52,36.52,36.44,36.45,29500.0,23.1216,23.1216,23.071,23.0773,29500.0
2005-10-31 10:35:00,36.43,36.5,36.39,36.39,36400.0,23.0647,23.109,23.0393,23.0393,36400.0
2005-10-31 10:40:00,36.39,36.4,36.37,36.38,36500.0,23.0393,23.0457,23.0267,23.033,36500.0
2005-10-31 10:45:00,36.39,36.4,36.36,36.38,18700.0,23.0393,23.0457,23.0203,23.033,18700.0
2005-10-31 10:50:00,36.36,36.36,36.27,36.32,27600.0,23.0203,23.0203,22.9634,22.995,27600.0
2005-10-31 10:55:00,36.32,36.33,36.3,36.3,19500.0,22.995,23.0013,22.9823,22.9823,19500.0
2005-10-31 11:00:00,36.32,36.35,36.29,36.32,41600.0,22.995,23.014,22.976,22.995,41600.0
2005-10-31 11:05:00,36.33,36.35,36.3,36.32,22500.0,23.0013,23.014,22.9823,22.995,22500.0
2005-10-31 11:10:00,36.3,36.33,36.29,36.29,15600.0,22.9823,23.0013,22.976,22.976,15600.0
2005-10-31 11:15:00,36.29,36.36,36.29,36.29,20600.0,22.976,23.0203,22.976,22.976,20600.0
2005-10-31 11:20:00,36.29,36.34,36.26,36.3,16000.0,22.976,23.0077,22.957,22.9823,16000.0
2005-10-31 11:25:00,36.31,36.31,36.29,36.29,9300.0,22.9887,22.9887,22.976,22.976,9300.0
2005-10-31 11:30:00,36.3,36.36,36.3,36.34,34100.0,22.9823,23.0203,22.9823,23.0077,34100.0
2005-10-31 11:35:00,36.34,36.35,36.29,36.3,22400.0,23.0077,23.014,22.976,22.9823,22400.0
2005-10-31 11:40:00,36.31,36.33,36.3,36.32,3600.0,22.9887,23.0013,22.9823,22.995,3600.0
2005-10-31 11:45:00,36.34,36.34,36.29,36.3,7800.0,23.0077,23.0077,22.976,22.9823,7800.0
2005-10-31 11:50:00,36.3,36.31,36.26,36.26,8000.0,22.9823,22.9887,22.957,22.957,8000.0
2005-10-31 11:55:00,36.26,36.32,36.26,36.29,10000.0,22.957,22.995,22.957,22.976,10000.0
2005-10-31 12:00:00,36.29,36.32,36.26,36.28,10200.0,22.976,22.995,22.957,22.9697,10200.0
2005-10-31 12:05:00,36.29,36.39,36.29,36.39,34600.0,22.976,23.0393,22.976,23.0393,34600.0
2005-10-31 12:10:00,36.39,36.4,36.37,36.37,12900.0,23.0393,23.0457,23.0267,23.0267,12900.0
2005-10-31 12:15:00,36.36,36.36,36.27,36.3,7500.0,23.0203,23.0203,22.9634,22.9823,7500.0
2005-10-31 12:20:00,36.27,36.27,36.15,36.26,54300.0,22.9634,22.9634,22.8874,22.957,54300.0
2005-10-31 12:25:00,36.26,36.27,36.22,36.25,23100.0,22.957,22.9634,22.9317,22.9507,23100.0
2005-10-31 12:30:00,36.24,36.29,36.2,36.29,7700.0,22.9444,22.976,22.919,22.976,7700.0
2005-10-31 12:35:00,36.29,36.31,36.24,36.27,22300.0,22.976,22.9887,22.9444,22.9634,22300.0
2005-10-31 12:40:00,36.26,36.26,36.18,36.24,12900.0,22.957,22.957,22.9064,22.9444,12900.0
2005-10-31 12:45:00,36.27,36.29,36.24,36.28,13600.0,22.9634,22.976,22.9444,22.9697,13600.0
2005-10-31 12:50:00,36.3,36.34,36.3,36.3,17200.0,22.9823,23.0077,22.9823,22.9823,17200.0
2005-10-31 12:55:00,36.29,36.37,36.25,36.37,25400.0,22.976,23.0267,22.9507,23.0267,25400.0
2005-10-31 13:00:00,36.38,36.38,36.31,36.32,31700.0,23.033,23.033,22.9887,22.995,31700.0
2005-10-31 13:05:00,36.33,36.33,36.27,36.29,11600.0,23.0013,23.0013,22.9634,22.976,11600.0
2005-10-31 13:10:00,36.29,36.3,36.24,36.27,28000.0,22.976,22.9823,22.9444,22.9634,28000.0
2005-10-31 13:15:00,36.26,36.3,36.24,36.24,7000.0,22.957,22.9823,22.9444,22.9444,7000.0
2005-10-31 13:20:00,36.25,36.27,36.23,36.26,7100.0,22.9507,22.9634,22.938,22.957,7100.0
2005-10-31 13:25:00,36.27,36.28,36.24,36.25,3400.0,22.9634,22.9697,22.9444,22.9507,3400.0
2005-10-31 13:30:00,36.25,36.27,36.2,36.24,10100.0,22.9507,22.9634,22.919,22.9444,10100.0
2005-10-31 13:35:00,36.26,36.3,36.26,36.29,22500.0,22.957,22.9823,22.957,22.976,22500.0
2005-10-31 13:40:00,36.29,36.3,36.28,36.3,13100.0,22.976,22.9823,22.9697,22.9823,13100.0
2005-10-31 13:45:00,36.29,36.29,36.23,36.24,5400.0,22.976,22.976,22.938,22.9444,5400.0
2005-10-31 13:50:00,36.26,36.31,36.26,36.31,17300.0,22.957,22.9887,22.957,22.9887,17300.0
2005-10-31 13:55:00,36.31,36.34,36.29,36.29,9100.0,22.9887,23.0077,22.976,22.976,9100.0
2005-10-31 14:00:00,36.28,36.3,36.26,36.29,12300.0,22.9697,22.9823,22.957,22.976,12300.0
2005-10-31 14:05:00,36.3,36.3,36.25,36.28,49000.0,22.9823,22.9823,22.9507,22.9697,49000.0
2005-10-31 14:10:00,36.29,36.3,36.25,36.28,25100.0,22.976,22.9823,22.9507,22.9697,25100.0
2005-10-31 14:15:00,36.29,36.34,36.26,36.3,25600.0,22.976,23.0077,22.957,22.9823,25600.0
2005-10-31 14:20:00,36.3,36.31,36.26,36.29,4800.0,22.9823,22.9887,22.957,22.976,4800.0
2005-10-31 14:25:00,36.27,36.32,36.27,36.31,10200.0,22.9634,22.995,22.9634,22.9887,10200.0
2005-10-31 14:30:00,36.31,36.31,36.19,36.19,32100.0,22.9887,22.9887,22.9127,22.9127,32100.0
2005-10-31 14:35:00,36.21,36.32,36.2,36.29,27200.0,22.9254,22.995,22.919,22.976,27200.0
2005-10-31 14:40:00,36.28,36.3,36.25,36.29,24200.0,22.9697,22.9823,22.9507,22.976,24200.0
2005-10-31 14:45:00,36.3,36.35,36.28,36.3,16200.0,22.9823,23.014,22.9697,22.9823,16200.0
2005-10-31 14:50:00,36.29,36.31,36.25,36.27,28100.0,22.976,22.9887,22.9507,22.9634,28100.0
2005-10-31 14:55:00,36.29,36.31,36.29,36.3,23800.0,22.976,22.9887,22.976,22.9823,23800.0
2005-10-31 15:00:00,36.3,36.34,36.3,36.32,47100.0,22.9823,23.0077,22.9823,22.995,47100.0
2005-10-31 15:05:00,36.32,36.35,36.25,36.35,45900.0,22.995,23.014,22.9507,23.014,45900.0
2005-10-31 15:10:00,36.35,36.4,36.33,36.4,19900.0,23.014,23.0457,23.0013,23.0457,19900.0
2005-10-31 15:15:00,36.39,36.5,36.34,36.48,18700.0,23.0393,23.109,23.0077,23.0963,18700.0
2005-10-31 15:20:00,36.48,36.49,36.38,36.38,9100.0,23.0963,23.1026,23.033,23.033,9100.0
2005-10-31 15:25:00,36.38,36.49,36.37,36.48,25900.0,23.033,23.1026,23.0267,23.0963,25900.0
2005-10-31 15:30:00,36.48,36.5,36.45,36.5,26500.0,23.0963,23.109,23.0773,23.109,26500.0
2005-10-31 15:35:00,36.5,36.5,36.39,36.45,49900.0,23.109,23.109,23.0393,23.0773,49900.0
2005-10-31 15:40:00,36.45,36.52,36.45,36.52,30800.0,23.0773,23.1216,23.0773,23.1216,30800.0
2005-10-31 15:45:00,36.5,36.52,36.43,36.43,23600.0,23.109,23.1216,23.0647,23.0647,23600.0
2005-10-31 15:50:00,36.39,36.48,36.38,36.38,34300.0,23.0393,23.0963,23.033,23.033,34300.0
2005-10-31 15:55:00,36.38,36.42,36.33,36.33,52600.0,23.033,23.0583,23.0013,23.0013,52600.0
2005-11-01 09:30:00,36.2,36.29,36.19,36.26,28200.0,22.919,22.976,22.9127,22.957,28200.0
2005-11-01 09:35:00,36.26,36.29,36.1,36.18,27800.0,22.957,22.976,22.8557,22.9064,27800.0
2005-11-01 09:40:00,36.18,36.24,36.08,36.19,22600.0,22.9064,22.9444,22.8431,22.9127,22600.0
2005-11-01 09:45:00,36.21,36.29,35.98,35.98,20000.0,22.9254,22.976,22.7798,22.7798,20000.0
2005-11-01 09:50:00,35.97,36.19,35.97,36.17,24100.0,22.7734,22.9127,22.7734,22.9,24100.0
2005-11-01 09:55:00,36.16,36.26,36.13,36.13,19800.0,22.8937,22.957,22.8747,22.8747,19800.0
2005-11-01 10:00:00,36.12,36.28,36.01,36.26,24200.0,22.8684,22.9697,22.7987,22.957,24200.0
2005-11-01 10:05:00,36.26,36.32,36.17,36.21,19300.0,22.957,22.995,22.9,22.9254,19300.0
2005-11-01 10:10:00,36.23,36.37,36.22,36.37,15600.0,22.938,23.0267,22.9317,23.0267,15600.0
2005-11-01 10:15:00,36.33,36.37,36.11,36.2,17000.0,23.0013,23.0267,22.8621,22.919,17000.0
2005-11-01 10:20:00,36.22,36.23,36.13,36.19,14700.0,22.9317,22.938,22.8747,22.9127,14700.0
2005-11-01 10:25:00,36.18,36.2,36.07,36.18,11500.0,22.9064,22.919,22.8367,22.9064,11500.0
2005-11-01 10:30:00,36.18,36.25,36.16,36.16,10900.0,22.9064,22.9507,22.8937,22.8937,10900.0
2005-11-01 10:35:00,36.17,36.19,36.15,36.19,7200.0,22.9,22.9127,22.8874,22.9127,7200.0
2005-11-01 10:40:00,36.18,36.26,36.16,36.21,13700.0,22.9064,22.957,22.8937,22.9254,13700.0
2005-11-01 10:45:00,36.21,36.26,36.12,36.25,21600.0,22.9254,22.957,22.8684,22.9507,21600.0
2005-11-01 10:50:00,36.28,36.32,36.26,36.32,8400.0,22.9697,22.995,22.957,22.995,8400.0
2005-11-01 10:55:00,36.32,36.34,36.29,36.29,8600.0,22.995,23.0077,22.976,22.976,8600.0
2005-11-01 11:00:00,36.29,36.29,36.2,36.21,8500.0,22.976,22.976,22.919,22.9254,8500.0
2005-11-01 11:05:00,36.25,36.25,36.17,36.18,5700.0,22.9507,22.9507,22.9,22.9064,5700.0
2005-11-01 11:10:00,36.18,36.19,36.14,36.15,7600.0,22.9064,22.9127,22.8811,22.8874,7600.0
2005-11-01 11:15:00,36.15,36.21,36.14,36.2,8500.0,22.8874,22.9254,22.8811,22.919,8500.0
2005-11-01 11:20:00,36.2,36.2,36.09,36.09,2700.0,22.919,22.919,22.8494,22.8494,2700.0
2005-11-01 11:25:00,36.11,36.11,36.09,36.09,9700.0,22.8621,22.8621,22.8494,22.8494,9700.0
2005-11-01 11:30:00,36.08,36.1,36.07,36.1,7000.0,22.8431,22.8557,22.8367,22.8557,7000.0
2005-11-01 11:35:00,36.1,36.21,36.1,36.18,11000.0,22.8557,22.9254,22.8557,22.9064,11000.0
2005-11-01 11:40:00,36.18,36.19,36.14,36.15,5900.0,22.9064,22.9127,22.8811,22.8874,5900.0
2005-11-01 11:45:00,36.14,36.16,36.13,36.15,8200.0,22.8811,22.8937,22.8747,22.8874,8200.0
2005-11-01 11:50:00,36.14,36.23,36.09,36.23,17700.0,22.8811,22.938,22.8494,22.938,17700.0
2005-11-01 11:55:00,36.23,36.26,36.23,36.24,9300.0,22.938,22.957,22.938,22.9444,9300.0
2005-11-01 12:00:00,36.23,36.3,36.21,36.29,19400.0,22.938,22.9823,22.9254,22.976,19400.0
2005-11-01 12:05:00,36.29,36.32,36.26,36.26,9800.0,22.976,22.995,22.957,22.957,9800.0
2005-11-01 12:10:00,36.25,36.25,36.12,36.12,6300.0,22.9507,22.9507,22.8684,22.8684,6300.0
2005-11-01 12:15:00,36.13,36.21,36.13,36.21,6800.0,22.8747,22.9254,22.8747,22.9254,6800.0
2005-11-01 12:20:00,36.21,36.22,36.15,36.15,6300.0,22.9254,22.9317,22.8874,22.8874,6300.0
2005-11-01 12:25:00,36.15,36.23,36.15,36.23,6200.0,22.8874,22.938,22.8874,22.938,6200.0
2005-11-01 12:30:00,36.23,36.24,36.18,36.19,9400.0,22.938,22.9444,22.9064,22.9127,9400.0
2005-11-01 12:35:00,36.19,36.22,36.16,36.21,6100.0,22.9127,22.9317,22.8937,22.9254,6100.0
2005-11-01 12:40:00,36.2,36.2,36.18,36.18,2300.0,22.919,22.919,22.9064,22.9064,2300.0
2005-11-01 12:45:00,36.18,36.19,36.18,36.19,2900.0,22.9064,22.9127,22.9064,22.9127,2900.0
2005-11-01 12:50:00,36.2,36.22,36.18,36.18,6600.0,22.919,22.9317,22.9064,22.9064,6600.0
2005-11-01 12:55:00,36.18,36.19,36.18,36.19,3500.0,22.9064,22.9127,22.9064,22.9127,3500.0
2005-11-01 13:00:00,36.2,36.23,36.19,36.19,5400.0,22.919,22.938,22.9127,22.9127,5400.0
2005-11-01 13:05:00,36.19,36.22,36.18,36.21,5800.0,22.9127,22.9317,22.9064,22.9254,5800.0
2005-11-01 13:10:00,36.18,36.2,36.17,36.19,6500.0,22.9064,22.919,22.9,22.9127,6500.0
2005-11-01 13:15:00,36.18,36.18,36.09,36.14,8900.0,22.9064,22.9064,22.8494,22.8811,8900.0
2005-11-01 13:20:00,36.13,36.16,36.13,36.16,14400.0,22.8747,22.8937,22.8747,22.8937,14400.0
2005-11-01 13:25:00,36.16,36.16,36.11,36.11,7200.0,22.8937,22.8937,22.8621,22.8621,7200.0
2005-11-01 13:30:00,36.12,36.13,36.12,36.13,9700.0,22.8684,22.8747,22.8684,22.8747,9700.0
2005-11-01 13:35:00,36.13,36.14,36.06,36.1,18800.0,22.8747,22.8811,22.8304,22.8557,18800.0
2005-11-01 13:40:00,36.1,36.12,36.09,36.12,6800.0,22.8557,22.8684,22.8494,22.8684,6800.0
2005-11-01 13:45:00,36.12,36.14,36.12,36.14,5800.0,22.8684,22.8811,22.8684,22.8811,5800.0
2005-11-01 13:50:00,36.14,36.14,36.12,36.12,9500.0,22.8811,22.8811,22.8684,22.8684,9500.0
2005-11-01 13:55:00,36.12,36.14,36.08,36.08,21600.0,22.8684,22.8811,22.8431,22.8431,21600.0
2005-11-01 14:00:00,36.09,36.13,36.08,36.13,8500.0,22.8494,22.8747,22.8431,22.8747,8500.0
2005-11-01 14:05:00,36.12,36.14,36.08,36.1,11400.0,22.8684,22.8811,22.8431,22.8557,11400.0
2005-11-01 14:10:00,36.1,36.1,36.03,36.04,7700.0,22.8557,22.8557,22.8114,22.8177,7700.0
2005-11-01 14:15:00,36.02,36.05,36.0,36.05,19100.0,22.8051,22.8241,22.7924,22.8241,19100.0
2005-11-01 14:20:00,36.05,36.13,36.04,36.07,34000.0,22.8241,22.8747,22.8177,22.8367,34000.0
2005-11-01 14:25:00,36.08,36.13,36.04,36.08,23300.0,22.8431,22.8747,22.8177,22.8431,23300.0
2005-11-01 14:30:00,36.11,36.17,36.03,36.05,25000.0,22.8621,22.9,22.8114,22.8241,25000.0
2005-11-01 14:35:00,36.04,36.09,36.01,36.01,12300.0,22.8177,22.8494,22.7987,22.7987,12300.0
2005-11-01 14:40:00,36.01,36.06,36.0,36.02,34200.0,22.7987,22.8304,22.7924,22.8051,34200.0
2005-11-01 14:45:00,36.02,36.02,35.91,36.0,32100.0,22.8051,22.8051,22.7354,22.7924,32100.0
2005-11-01 14:50:00,36.0,36.02,35.96,35.97,12900.0,22.7924,22.8051,22.7671,22.7734,12900.0
2005-11-01 14:55:00,35.97,36.07,35.96,35.97,21500.0,22.7734,22.8367,22.7671,22.7734,21500.0
2005-11-01 15:00:00,35.98,36.11,35.95,36.05,17700.0,22.7798,22.8621,22.7608,22.8241,17700.0
2005-11-01 15:05:00,36.05,36.05,35.97,36.0,11200.0,22.8241,22.8241,22.7734,22.7924,11200.0
2005-11-01 15:10:00,36.0,36.09,36.0,36.04,20000.0,22.7924,22.8494,22.7924,22.8177,20000.0
2005-11-01 15:15:00,36.04,36.15,36.02,36.06,16400.0,22.8177,22.8874,22.8051,22.8304,16400.0
2005-11-01 15:20:00,36.06,36.14,36.06,36.1,19100.0,22.8304,22.8811,22.8304,22.8557,19100.0
2005-11-01 15:25:00,36.1,36.1,36.05,36.06,7300.0,22.8557,22.8557,22.8241,22.8304,7300.0
2005-11-01 15:30:00,36.06,36.16,36.06,36.12,21900.0,22.8304,22.8937,22.8304,22.8684,21900.0
2005-11-01 15:35:00,36.08,36.1,36.02,36.02,8700.0,22.8431,22.8557,22.8051,22.8051,8700.0
2005-11-01 15:40:00,36.04,36.09,36.03,36.08,20700.0,22.8177,22.8494,22.8114,22.8431,20700.0
2005-11-01 15:45:00,36.09,36.14,36.09,36.11,23400.0,22.8494,22.8811,22.8494,22.8621,23400.0
2005-11-01 15:50:00,36.11,36.19,36.11,36.19,46300.0,22.8621,22.9127,22.8621,22.9127,46300.0
2005-11-01 15:55:00,36.19,36.19,36.14,36.17,55300.0,22.9127,22.9127,22.8811,22.9,55300.0
2005-11-02 09:35:00,36.22,36.45,36.22,36.37,33600.0,22.9317,23.0773,22.9317,23.0267,33600.0
2005-11-02 09:40:00,36.38,36.44,36.32,36.32,16000.0,23.033,23.071,22.995,22.995,16000.0
2005-11-02 09:45:00,36.33,36.45,36.27,36.44,47300.0,23.0013,23.0773,22.9634,23.071,47300.0
2005-11-02 09:50:00,36.4,36.44,36.35,36.35,27800.0,23.0457,23.071,23.014,23.014,27800.0
2005-11-02 09:55:00,36.36,36.36,36.24,36.26,19800.0,23.0203,23.0203,22.9444,22.957,19800.0
2005-11-02 10:00:00,36.27,36.35,36.25,36.34,36400.0,22.9634,23.014,22.9507,23.0077,36400.0
2005-11-02 10:05:00,36.35,36.45,36.32,36.39,43300.0,23.014,23.0773,22.995,23.0393,43300.0
2005-11-02 10:10:00,36.39,36.4,36.23,36.23,38600.0,23.0393,23.0457,22.938,22.938,38600.0
2005-11-02 10:15:00,36.22,36.24,36.1,36.1,45700.0,22.9317,22.9444,22.8557,22.8557,45700.0
2005-11-02 10:20:00,36.1,36.11,35.98,35.99,27000.0,22.8557,22.8621,22.7798,22.7861,27000.0
2005-11-02 10:25:00,35.98,36.11,35.97,36.1,23200.0,22.7798,22.8621,22.7734,22.8557,23200.0
2005-11-02 10:30:00,36.1,36.24,36.1,36.1,21900.0,22.8557,22.9444,22.8557,22.8557,21900.0
2005-11-02 10:35:00,36.1,36.13,36.0,36.09,21200.0,22.8557,22.8747,22.7924,22.8494,21200.0
2005-11-02 10:40:00,36.09,36.15,35.97,35.98,21600.0,22.8494,22.8874,22.7734,22.7798,21600.0
2005-11-02 10:45:00,35.98,36.03,35.94,35.94,20000.0,22.7798,22.8114,22.7544,22.7544,20000.0
2005-11-02 10:50:00,35.97,35.98,35.82,35.84,18400.0,22.7734,22.7798,22.6785,22.6911,18400.0
2005-11-02 10:55:00,35.87,36.01,35.87,36.0,15400.0,22.7101,22.7987,22.7101,22.7924,15400.0
2005-11-02 11:00:00,36.01,36.21,36.01,36.04,42800.0,22.7987,22.9254,22.7987,22.8177,42800.0
2005-11-02 11:05:00,36.04,36.04,36.0,36.01,25600.0,22.8177,22.8177,22.7924,22.7987,25600.0
2005-11-02 11:10:00,36.01,36.16,36.01,36.08,18100.0,22.7987,22.8937,22.7987,22.8431,18100.0
2005-11-02 11:15:00,36.09,36.1,36.04,36.06,11800.0,22.8494,22.8557,22.8177,22.8304,11800.0
2005-11-02 11:20:00,36.07,36.08,35.93,35.93,15200.0,22.8367,22.8431,22.7481,22.7481,15200.0
2005-11-02 11:25:00,35.93,36.07,35.92,36.05,8600.0,22.7481,22.8367,22.7418,22.8241,8600.0
2005-11-02 11:30:00,36.06,36.06,35.96,35.99,8200.0,22.8304,22.8304,22.7671,22.7861,8200.0
2005-11-02 11:35:00,35.99,36.16,35.99,36.16,11800.0,22.7861,22.8937,22.7861,22.8937,11800.0
2005-11-02 11:40:00,36.2,36.24,36.2,36.21,11800.0,22.919,22.9444,22.919,22.9254,11800.0
2005-11-02 11:45:00,36.21,36.22,36.08,36.08,17300.0,22.9254,22.9317,22.8431,22.8431,17300.0
2005-11-02 11:50:00,36.08,36.09,36.0,36.0,8700.0,22.8431,22.8494,22.7924,22.7924,8700.0
2005-11-02 11:55:00,36.03,36.08,36.0,36.04,10100.0,22.8114,22.8431,22.7924,22.8177,10100.0
2005-11-02 12:00:00,36.04,36.04,35.92,35.92,4800.0,22.8177,22.8177,22.7418,22.7418,4800.0
2005-11-02 12:05:00,35.92,36.02,35.92,36.0,11100.0,22.7418,22.8051,22.7418,22.7924,11100.0
2005-11-02 12:10:00,35.98,36.0,35.95,35.97,7200.0,22.7798,22.7924,22.7608,22.7734,7200.0
2005-11-02 12:15:00,35.96,35.96,35.92,35.93,5000.0,22.7671,22.7671,22.7418,22.7481,5000.0
2005-11-02 12:20:00,35.9,35.99,35.85,35.99,9200.0,22.7291,22.7861,22.6974,22.7861,9200.0
2005-11-02 12:25:00,35.95,35.96,35.9,35.94,5000.0,22.7608,22.7671,22.7291,22.7544,5000.0
2005-11-02 12:30:00,35.97,36.06,35.97,35.97,12500.0,22.7734,22.8304,22.7734,22.7734,12500.0
2005-11-02 12:35:00,35.96,36.02,35.95,36.02,9800.0,22.7671,22.8051,22.7608,22.8051,9800.0
2005-11-02 12:40:00,36.0,36.0,35.91,35.94,30200.0,22.7924,22.7924,22.7354,22.7544,30200.0
2005-11-02 12:45:00,35.94,36.0,35.92,35.95,13700.0,22.7544,22.7924,22.7418,22.7608,13700.0
2005-11-02 12:50:00,35.95,36.1,35.95,36.05,14000.0,22.7608,22.8557,22.7608,22.8241,14000.0
2005-11-02 12:55:00,36.04,36.05,35.93,36.01,16300.0,22.8177,22.8241,22.7481,22.7987,16300.0
2005-11-02 13:00:00,36.01,36.1,35.96,36.1,17000.0,22.7987,22.8557,22.7671,22.8557,17000.0
2005-11-02 13:05:00,36.1,36.16,36.05,36.05,13900.0,22.8557,22.8937,22.8241,22.8241,13900.0
2005-11-02 13:10:00,36.08,36.16,36.06,36.06,16100.0,22.8431,22.8937,22.8304,22.8304,16100.0
2005-11-02 13:15:00,36.05,36.08,36.05,36.06,17200.0,22.8241,22.8431,22.8241,22.8304,17200.0
2005-11-02 13:20:00,36.07,36.15,36.07,36.14,14800.0,22.8367,22.8874,22.8367,22.8811,14800.0
2005-11-02 13:25:00,36.12,36.14,36.08,36.09,6500.0,22.8684,22.8811,22.8431,22.8494,6500.0
2005-11-02 13:30:00,36.09,36.13,36.08,36.12,25600.0,22.8494,22.8747,22.8431,22.8684,25600.0
2005-11-02 13:35:00,36.12,36.12,36.01,36.02,9100.0,22.8684,22.8684,22.7987,22.8051,9100.0
2005-11-02 13:40:00,36.03,36.07,36.0,36.06,10100.0,22.8114,22.8367,22.7924,22.8304,10100.0
2005-11-02 13:45:00,36.09,36.1,36.02,36.02,7500.0,22.8494,22.8557,22.8051,22.8051,7500.0
2005-11-02 13:50:00,36.02,36.09,36.02,36.08,13400.0,22.8051,22.8494,22.8051,22.8431,13400.0
2005-11-02 13:55:00,36.08,36.08,36.01,36.02,10500.0,22.8431,22.8431,22.7987,22.8051,10500.0
2005-11-02 14:00:00,36.02,36.13,36.01,36.1,14800.0,22.8051,22.8747,22.7987,22.8557,14800.0
2005-11-02 14:05:00,36.1,36.14,36.04,36.05,12200.0,22.8557,22.8811,22.8177,22.8241,12200.0
2005-11-02 14:10:00,36.05,36.05,36.02,36.04,28200.0,22.8241,22.8241,22.8051,22.8177,28200.0
2005-11-02 14:15:00,36.04,36.12,36.03,36.06,23500.0,22.8177,22.8684,22.8114,22.8304,23500.0
2005-11-02 14:20:00,36.06,36.07,35.96,35.97,19400.0,22.8304,22.8367,22.7671,22.7734,19400.0
2005-11-02 14:25:00,35.96,36.0,35.95,35.97,13600.0,22.7671,22.7924,22.7608,22.7734,13600.0
2005-11-02 14:30:00,35.98,35.98,35.91,35.91,7900.0,22.7798,22.7798,22.7354,22.7354,7900.0
2005-11-02 14:35:00,35.91,35.94,35.88,35.94,20900.0,22.7354,22.7544,22.7164,22.7544,20900.0
2005-11-02 14:40:00,35.94,35.97,35.91,35.93,9800.0,22.7544,22.7734,22.7354,22.7481,9800.0
2005-11-02 14:45:00,35.92,35.94,35.87,35.87,8600.0,22.7418,22.7544,22.7101,22.7101,8600.0
2005-11-02 14:50:00,35.87,35.93,35.86,35.89,19100.0,22.7101,22.7481,22.7038,22.7228,19100.0
2005-11-02 14:55:00,35.89,35.92,35.87,35.88,14000.0,22.7228,22.7418,22.7101,22.7164,14000.0
2005-11-02 15:00:00,35.92,36.02,35.92,35.98,13000.0,22.7418,22.8051,22.7418,22.7798,13000.0
2005-11-02 15:05:00,35.99,36.0,35.92,35.93,17700.0,22.7861,22.7924,22.7418,22.7481,17700.0
2005-11-02 15:10:00,35.92,36.05,35.92,36.04,43100.0,22.7418,22.8241,22.7418,22.8177,43100.0
2005-11-02 15:15:00,36.05,36.09,36.02,36.03,22500.0,22.8241,22.8494,22.8051,22.8114,22500.0
2005-11-02 15:20:00,36.03,36.14,36.0,36.08,39700.0,22.8114,22.8811,22.7924,22.8431,39700.0
2005-11-02 15:25:00,36.08,36.09,36.03,36.06,9200.0,22.8431,22.8494,22.8114,22.8304,9200.0
2005-11-02 15:30:00,36.05,36.11,35.94,36.05,28600.0,22.8241,22.8621,22.7544,22.8241,28600.0
2005-11-02 15:35:00,36.06,36.06,35.91,35.94,16500.0,22.8304,22.8304,22.7354,22.7544,16500.0
2005-11-02 15:40:00,35.95,36.01,35.95,36.0,29500.0,22.7608,22.7987,22.7608,22.7924,29500.0
2005-11-02 15:45:00,36.01,36.06,36.0,36.03,41600.0,22.7987,22.8304,22.7924,22.8114,41600.0
2005-11-02 15:50:00,36.04,36.06,36.03,36.04,16500.0,22.8177,22.8304,22.8114,22.8177,16500.0
2005-11-02 15:55:00,36.04,36.04,35.99,36.0,67600.0,22.8177,22.8177,22.7861,22.7924,67600.0
2005-11-03 09:30:00,35.89,35.9,35.8,35.8,18800.0,22.7228,22.7291,22.6658,22.6658,18800.0
2005-11-03 09:35:00,35.81,35.89,35.73,35.82,30200.0,22.6721,22.7228,22.6215,22.6785,30200.0
2005-11-03 09:40:00,35.83,35.89,35.78,35.78,23300.0,22.6848,22.7228,22.6531,22.6531,23300.0
2005-11-03 09:45:00,35.81,36.0,35.77,35.9,58300.0,22.6721,22.7924,22.6468,22.7291,58300.0
2005-11-03 09:50:00,35.9,35.97,35.77,35.8,53900.0,22.7291,22.7734,22.6468,22.6658,53900.0
2005-11-03 09:55:00,35.8,35.88,35.79,35.88,26600.0,22.6658,22.7164,22.6595,22.7164,26600.0
2005-11-03 10:00:00,35.88,35.91,35.8,35.84,28500.0,22.7164,22.7354,22.6658,22.6911,28500.0
2005-11-03 10:05:00,35.84,35.92,35.84,35.9,41100.0,22.6911,22.7418,22.6911,22.7291,41100.0
2005-11-03 10:10:00,35.9,35.93,35.87,35.92,26300.0,22.7291,22.7481,22.7101,22.7418,26300.0
2005-11-03 10:15:00,35.91,35.94,35.9,35.94,40100.0,22.7354,22.7544,22.7291,22.7544,40100.0
2005-11-03 10:20:00,35.95,35.95,35.94,35.94,13300.0,22.7608,22.7608,22.7544,22.7544,13300.0
2005-11-03 10:25:00,35.94,35.94,35.85,35.85,26900.0,22.7544,22.7544,22.6974,22.6974,26900.0
2005-11-03 10:30:00,35.85,35.97,35.85,35.97,26500.0,22.6974,22.7734,22.6974,22.7734,26500.0
2005-11-03 10:35:00,35.97,35.99,35.85,35.85,31200.0,22.7734,22.7861,22.6974,22.6974,31200.0
2005-11-03 10:40:00,35.86,36.0,35.86,36.0,22600.0,22.7038,22.7924,22.7038,22.7924,22600.0
2005-11-03 10:45:00,36.0,36.0,35.85,35.85,84000.0,22.7924,22.7924,22.6974,22.6974,84000.0
2005-11-03 10:50:00,35.85,35.92,35.85,35.9,14100.0,22.6974,22.7418,22.6974,22.7291,14100.0
2005-11-03 10:55:00,35.89,35.96,35.89,35.95,23100.0,22.7228,22.7671,22.7228,22.7608,23100.0
2005-11-03 11:00:00,35.95,35.96,35.92,35.96,17400.0,22.7608,22.7671,22.7418,22.7671,17400.0
2005-11-03 11:05:00,35.95,35.96,35.9,35.9,13200.0,22.7608,22.7671,22.7291,22.7291,13200.0
2005-11-03 11:10:00,35.9,35.92,35.85,35.89,31700.0,22.7291,22.7418,22.6974,22.7228,31700.0
2005-11-03 11:15:00,35.89,36.0,35.88,35.98,55100.0,22.7228,22.7924,22.7164,22.7798,55100.0
2005-11-03 11:20:00,35.99,35.99,35.91,35.95,44300.0,22.7861,22.7861,22.7354,22.7608,44300.0
2005-11-03 11:25:00,35.96,36.0,35.94,35.99,13200.0,22.7671,22.7924,22.7544,22.7861,13200.0
2005-11-03 11:30:00,36.0,36.0,35.97,35.99,15700.0,22.7924,22.7924,22.7734,22.7861,15700.0
2005-11-03 11:35:00,35.99,36.07,35.99,36.01,16400.0,22.7861,22.8367,22.7861,22.7987,16400.0
2005-11-03 11:40:00,35.99,36.02,35.98,36.01,14500.0,22.7861,22.8051,22.7798,22.7987,14500.0
2005-11-03 11:45:00,36.01,36.02,36.01,36.02,9900.0,22.7987,22.8051,22.7987,22.8051,9900.0
2005-11-03 11:50:00,36.01,36.06,36.01,36.02,16500.0,22.7987,22.8304,22.7987,22.8051,16500.0
2005-11-03 11:55:00,36.02,36.02,35.97,35.97,6600.0,22.8051,22.8051,22.7734,22.7734,6600.0
2005-11-03 12:00:00,35.94,35.99,35.93,35.98,13300.0,22.7544,22.7861,22.7481,22.7798,13300.0
2005-11-03 12:05:00,35.98,36.03,35.97,36.01,7900.0,22.7798,22.8114,22.7734,22.7987,7900.0
2005-11-03 12:10:00,36.01,36.03,35.93,35.93,14800.0,22.7987,22.8114,22.7481,22.7481,14800.0
2005-11-03 12:15:00,35.92,35.92,35.9,35.9,17700.0,22.7418,22.7418,22.7291,22.7291,17700.0
2005-11-03 12:20:00,35.9,35.91,35.83,35.84,9700.0,22.7291,22.7354,22.6848,22.6911,9700.0
2005-11-03 12:25:00,35.85,35.94,35.84,35.91,13100.0,22.6974,22.7544,22.6911,22.7354,13100.0
2005-11-03 12:30:00,35.91,35.95,35.88,35.95,5900.0,22.7354,22.7608,22.7164,22.7608,5900.0
2005-11-03 12:35:00,35.95,35.95,35.9,35.91,7600.0,22.7608,22.7608,22.7291,22.7354,7600.0
2005-11-03 12:40:00,35.91,35.91,35.79,35.79,12200.0,22.7354,22.7354,22.6595,22.6595,12200.0
2005-11-03 12:45:00,35.79,35.8,35.76,35.8,16900.0,22.6595,22.6658,22.6405,22.6658,16900.0
2005-11-03 12:50:00,35.8,35.84,35.77,35.83,16700.0,22.6658,22.6911,22.6468,22.6848,16700.0
2005-11-03 12:55:00,35.83,35.83,35.76,35.76,18900.0,22.6848,22.6848,22.6405,22.6405,18900.0
2005-11-03 13:00:00,35.76,35.8,35.75,35.78,32400.0,22.6405,22.6658,22.6341,22.6531,32400.0
2005-11-03 13:05:00,35.78,35.78,35.74,35.77,33200.0,22.6531,22.6531,22.6278,22.6468,33200.0
2005-11-03 13:10:00,35.77,35.78,35.74,35.75,61400.0,22.6468,22.6531,22.6278,22.6341,61400.0
2005-11-03 13:15:00,35.75,35.78,35.74,35.78,26000.0,22.6341,22.6531,22.6278,22.6531,26000.0
2005-11-03 13:20:00,35.78,35.85,35.78,35.79,20100.0,22.6531,22.6974,22.6531,22.6595,20100.0
2005-11-03 13:25:00,35.79,35.81,35.75,35.75,26000.0,22.6595,22.6721,22.6341,22.6341,26000.0
2005-11-03 13:30:00,35.75,35.78,35.75,35.76,16300.0,22.6341,22.6531,22.6341,22.6405,16300.0
2005-11-03 13:35:00,35.76,35.76,35.63,35.64,35800.0,22.6405,22.6405,22.5582,22.5645,35800.0
2005-11-03 13:40:00,35.65,35.79,35.64,35.78,21000.0,22.5708,22.6595,22.5645,22.6531,21000.0
2005-11-03 13:45:00,35.79,35.79,35.69,35.69,42500.0,22.6595,22.6595,22.5961,22.5961,42500.0
2005-11-03 13:50:00,35.69,35.7,35.62,35.7,28100.0,22.5961,22.6025,22.5518,22.6025,28100.0
2005-11-03 13:55:00,35.71,35.8,35.7,35.79,15100.0,22.6088,22.6658,22.6025,22.6595,15100.0
2005-11-03 14:00:00,35.79,35.85,35.79,35.84,25900.0,22.6595,22.6974,22.6595,22.6911,25900.0
2005-11-03 14:05:00,35.83,35.85,35.81,35.81,17000.0,22.6848,22.6974,22.6721,22.6721,17000.0
2005-11-03 14:10:00,35.79,35.8,35.7,35.71,24000.0,22.6595,22.6658,22.6025,22.6088,24000.0
2005-11-03 14:15:00,35.71,35.71,35.66,35.68,17700.0,22.6088,22.6088,22.5772,22.5898,17700.0
2005-11-03 14:20:00,35.68,35.75,35.63,35.63,14400.0,22.5898,22.6341,22.5582,22.5582,14400.0
2005-11-03 14:25:00,35.64,35.74,35.64,35.72,23600.0,22.5645,22.6278,22.5645,22.6151,23600.0
2005-11-03 14:30:00,35.72,35.72,35.66,35.68,14500.0,22.6151,22.6151,22.5772,22.5898,14500.0
2005-11-03 14:35:00,35.68,35.74,35.64,35.65,23800.0,22.5898,22.6278,22.5645,22.5708,23800.0
2005-11-03 14:40:00,35.65,35.65,35.53,35.55,27300.0,22.5708,22.5708,22.4948,22.5075,27300.0
2005-11-03 14:45:00,35.55,35.59,35.53,35.57,33400.0,22.5075,22.5328,22.4948,22.5202,33400.0
2005-11-03 14:50:00,35.57,35.64,35.57,35.64,24200.0,22.5202,22.5645,22.5202,22.5645,24200.0
2005-11-03 14:55:00,35.64,35.69,35.59,35.68,21000.0,22.5645,22.5961,22.5328,22.5898,21000.0
2005-11-03 15:00:00,35.67,35.7,35.57,35.62,39600.0,22.5835,22.6025,22.5202,22.5518,39600.0
2005-11-03 15:05:00,35.62,35.65,35.6,35.63,17100.0,22.5518,22.5708,22.5392,22.5582,17100.0
2005-11-03 15:10:00,35.62,35.64,35.53,35.54,27300.0,22.5518,22.5645,22.4948,22.5012,27300.0
2005-11-03 15:15:00,35.54,35.58,35.46,35.47,26500.0,22.5012,22.5265,22.4505,22.4569,26500.0
2005-11-03 15:20:00,35.47,35.48,35.39,35.43,41200.0,22.4569,22.4632,22.4062,22.4315,41200.0
2005-11-03 15:25:00,35.42,35.56,35.42,35.56,24900.0,22.4252,22.5138,22.4252,22.5138,24900.0
2005-11-03 15:30:00,35.57,35.62,35.5,35.59,51100.0,22.5202,22.5518,22.4759,22.5328,51100.0
2005-11-03 15:35:00,35.59,35.59,35.5,35.58,33300.0,22.5328,22.5328,22.4759,22.5265,33300.0
2005-11-03 15:40:00,35.6,35.63,35.57,35.61,46400.0,22.5392,22.5582,22.5202,22.5455,46400.0
2005-11-03 15:45:00,35.6,35.62,35.5,35.52,58400.0,22.5392,22.5518,22.4759,22.4885,58400.0
2005-11-03 15:50:00,35.5,35.6,35.5,35.56,36500.0,22.4759,22.5392,22.4759,22.5138,36500.0
2005-11-03 15:55:00,35.55,35.56,35.51,35.52,69500.0,22.5075,22.5138,22.4822,22.4885,69500.0
2005-11-04 09:30:00,35.67,35.7,35.67,35.68,61700.0,22.5835,22.6025,22.5835,22.5898,61700.0
2005-11-04 09:35:00,35.7,35.7,35.44,35.56,38300.0,22.6025,22.6025,22.4379,22.5138,38300.0
2005-11-04 09:40:00,35.56,35.68,35.56,35.65,37200.0,22.5138,22.5898,22.5138,22.5708,37200.0
2005-11-04 09:45:00,35.63,35.63,35.57,35.63,25300.0,22.5582,22.5582,22.5202,22.5582,25300.0
2005-11-04 09:50:00,35.63,35.63,35.51,35.56,41800.0,22.5582,22.5582,22.4822,22.5138,41800.0
2005-11-04 09:55:00,35.56,35.65,35.55,35.64,22000.0,22.5138,22.5708,22.5075,22.5645,22000.0
2005-11-04 10:00:00,35.65,35.67,35.58,35.64,64600.0,22.5708,22.5835,22.5265,22.5645,64600.0
2005-11-04 10:05:00,35.64,35.64,35.56,35.56,40500.0,22.5645,22.5645,22.5138,22.5138,40500.0
2005-11-04 10:10:00,35.57,35.61,35.55,35.57,37500.0,22.5202,22.5455,22.5075,22.5202,37500.0
2005-11-04 10:15:00,35.57,35.57,35.5,35.5,54000.0,22.5202,22.5202,22.4759,22.4759,54000.0
2005-11-04 10:20:00,35.5,35.64,35.5,35.56,48300.0,22.4759,22.5645,22.4759,22.5138,48300.0
2005-11-04 10:25:00,35.56,35.56,35.52,35.52,49700.0,22.5138,22.5138,22.4885,22.4885,49700.0
2005-11-04 10:30:00,35.52,35.52,35.45,35.46,54700.0,22.4885,22.4885,22.4442,22.4505,54700.0
2005-11-04 10:35:00,35.46,35.47,35.41,35.43,26700.0,22.4505,22.4569,22.4189,22.4315,26700.0
2005-11-04 10:40:00,35.45,35.49,35.45,35.46,16100.0,22.4442,22.4695,22.4442,22.4505,16100.0
2005-11-04 10:45:00,35.47,35.51,35.45,35.45,48700.0,22.4569,22.4822,22.4442,22.4442,48700.0
2005-11-04 10:50:00,35.45,35.53,35.4,35.46,25200.0,22.4442,22.4948,22.4125,22.4505,25200.0
2005-11-04 10:55:00,35.45,35.45,35.4,35.4,9400.0,22.4442,22.4442,22.4125,22.4125,9400.0
2005-11-04 11:00:00,35.41,35.56,35.4,35.51,24700.0,22.4189,22.5138,22.4125,22.4822,24700.0
2005-11-04 11:05:00,35.51,35.58,35.51,35.52,19900.0,22.4822,22.5265,22.4822,22.4885,19900.0
2005-11-04 11:10:00,35.51,35.55,35.46,35.47,21700.0,22.4822,22.5075,22.4505,22.4569,21700.0
2005-11-04 11:15:00,35.47,35.57,35.47,35.57,15900.0,22.4569,22.5202,22.4569,22.5202,15900.0
2005-11-04 11:20:00,35.58,35.58,35.53,35.53,14800.0,22.5265,22.5265,22.4948,22.4948,14800.0
2005-11-04 11:25:00,35.54,35.57,35.49,35.51,18200.0,22.5012,22.5202,22.4695,22.4822,18200.0
2005-11-04 11:30:00,35.51,35.54,35.5,35.52,7300.0,22.4822,22.5012,22.4759,22.4885,7300.0
2005-11-04 11:35:00,35.53,35.55,35.49,35.51,8600.0,22.4948,22.5075,22.4695,22.4822,8600.0
2005-11-04 11:40:00,35.51,35.54,35.51,35.54,19100.0,22.4822,22.5012,22.4822,22.5012,19100.0
2005-11-04 11:45:00,35.54,35.6,35.54,35.56,24200.0,22.5012,22.5392,22.5012,22.5138,24200.0
2005-11-04 11:50:00,35.56,35.58,35.55,35.57,31200.0,22.5138,22.5265,22.5075,22.5202,31200.0
2005-11-04 11:55:00,35.56,35.57,35.54,35.56,13700.0,22.5138,22.5202,22.5012,22.5138,13700.0
2005-11-04 12:00:00,35.56,35.56,35.54,35.55,23200.0,22.5138,22.5138,22.5012,22.5075,23200.0
2005-11-04 12:05:00,35.56,35.56,35.54,35.55,7200.0,22.5138,22.5138,22.5012,22.5075,7200.0
2005-11-04 12:10:00,35.54,35.55,35.54,35.55,17300.0,22.5012,22.5075,22.5012,22.5075,17300.0
2005-11-04 12:15:00,35.55,35.55,35.53,35.54,8000.0,22.5075,22.5075,22.4948,22.5012,8000.0
2005-11-04 12:20:00,35.55,35.6,35.55,35.6,9300.0,22.5075,22.5392,22.5075,22.5392,9300.0
2005-11-04 12:25:00,35.59,35.59,35.53,35.55,10100.0,22.5328,22.5328,22.4948,22.5075,10100.0
2005-11-04 12:30:00,35.55,35.56,35.54,35.55,6400.0,22.5075,22.5138,22.5012,22.5075,6400.0
2005-11-04 12:35:00,35.55,35.58,35.55,35.58,11100.0,22.5075,22.5265,22.5075,22.5265,11100.0
2005-11-04 12:40:00,35.58,35.58,35.5,35.51,17000.0,22.5265,22.5265,22.4759,22.4822,17000.0
2005-11-04 12:45:00,35.5,35.51,35.47,35.51,13700.0,22.4759,22.4822,22.4569,22.4822,13700.0
2005-11-04 12:50:00,35.5,35.56,35.5,35.55,12700.0,22.4759,22.5138,22.4759,22.5075,12700.0
2005-11-04 12:55:00,35.55,35.55,35.52,35.55,6300.0,22.5075,22.5075,22.4885,22.5075,6300.0
2005-11-04 13:00:00,35.53,35.55,35.5,35.5,35500.0,22.4948,22.5075,22.4759,22.4759,35500.0
2005-11-04 13:05:00,35.5,35.58,35.49,35.58,11900.0,22.4759,22.5265,22.4695,22.5265,11900.0
2005-11-04 13:10:00,35.58,35.58,35.51,35.52,8400.0,22.5265,22.5265,22.4822,22.4885,8400.0
2005-11-04 13:15:00,35.52,35.54,35.52,35.52,3200.0,22.4885,22.5012,22.4885,22.4885,3200.0
2005-11-04 13:20:00,35.52,35.55,35.52,35.53,2500.0,22.4885,22.5075,22.4885,22.4948,2500.0
2005-11-04 13:25:00,35.54,35.55,35.53,35.53,10100.0,22.5012,22.5075,22.4948,22.4948,10100.0
2005-11-04 13:30:00,35.53,35.54,35.52,35.53,4600.0,22.4948,22.5012,22.4885,22.4948,4600.0
2005-11-04 13:35:00,35.54,35.54,35.53,35.53,4900.0,22.5012,22.5012,22.4948,22.4948,4900.0
2005-11-04 13:40:00,35.52,35.53,35.5,35.51,8100.0,22.4885,22.4948,22.4759,22.4822,8100.0
2005-11-04 13:45:00,35.5,35.52,35.5,35.51,3700.0,22.4759,22.4885,22.4759,22.4822,3700.0
2005-11-04 13:50:00,35.51,35.52,35.5,35.51,3600.0,22.4822,22.4885,22.4759,22.4822,3600.0
2005-11-04 13:55:00,35.52,35.53,35.5,35.5,3900.0,22.4885,22.4948,22.4759,22.4759,3900.0
2005-11-04 14:00:00,35.49,35.5,35.47,35.5,12100.0,22.4695,22.4759,22.4569,22.4759,12100.0
2005-11-04 14:05:00,35.49,35.54,35.49,35.54,7600.0,22.4695,22.5012,22.4695,22.5012,7600.0
2005-11-04 14:10:00,35.55,35.57,35.5,35.51,6300.0,22.5075,22.5202,22.4759,22.4822,6300.0
2005-11-04 14:15:00,35.51,35.56,35.5,35.56,8000.0,22.4822,22.5138,22.4759,22.5138,8000.0
2005-11-04 14:20:00,35.57,35.59,35.5,35.56,29800.0,22.5202,22.5328,22.4759,22.5138,29800.0
2005-11-04 14:25:00,35.55,35.57,35.52,35.52,6100.0,22.5075,22.5202,22.4885,22.4885,6100.0
2005-11-04 14:30:00,35.52,35.54,35.52,35.54,10300.0,22.4885,22.5012,22.4885,22.5012,10300.0
2005-11-04 14:35:00,35.53,35.56,35.52,35.55,17300.0,22.4948,22.5138,22.4885,22.5075,17300.0
2005-11-04 14:40:00,35.54,35.54,35.5,35.5,9800.0,22.5012,22.5012,22.4759,22.4759,9800.0
2005-11-04 14:45:00,35.5,35.51,35.47,35.48,10800.0,22.4759,22.4822,22.4569,22.4632,10800.0
2005-11-04 14:50:00,35.48,35.52,35.47,35.52,10600.0,22.4632,22.4885,22.4569,22.4885,10600.0
2005-11-04 14:55:00,35.52,35.57,35.48,35.54,19800.0,22.4885,22.5202,22.4632,22.5012,19800.0
2005-11-04 15:00:00,35.55,35.55,35.52,35.52,6400.0,22.5075,22.5075,22.4885,22.4885,6400.0
2005-11-04 15:05:00,35.52,35.53,35.5,35.5,8800.0,22.4885,22.4948,22.4759,22.4759,8800.0
2005-11-04 15:10:00,35.5,35.5,35.4,35.42,38200.0,22.4759,22.4759,22.4125,22.4252,38200.0
2005-11-04 15:15:00,35.41,35.42,35.36,35.41,43600.0,22.4189,22.4252,22.3872,22.4189,43600.0
2005-11-04 15:20:00,35.42,35.44,35.38,35.42,33400.0,22.4252,22.4379,22.3999,22.4252,33400.0
2005-11-04 15:25:00,35.43,35.45,35.39,35.45,24900.0,22.4315,22.4442,22.4062,22.4442,24900.0
2005-11-04 15:30:00,35.45,35.49,35.45,35.47,27900.0,22.4442,22.4695,22.4442,22.4569,27900.0
2005-11-04 15:35:00,35.46,35.46,35.39,35.4,16700.0,22.4505,22.4505,22.4062,22.4125,16700.0
2005-11-04 15:40:00,35.4,35.44,35.39,35.43,21500.0,22.4125,22.4379,22.4062,22.4315,21500.0
2005-11-04 15:45:00,35.44,35.5,35.44,35.5,20900.0,22.4379,22.4759,22.4379,22.4759,20900.0
2005-11-04 15:50:00,35.5,35.53,35.48,35.52,41600.0,22.4759,22.4948,22.4632,22.4885,41600.0
2005-11-04 15:55:00,35.52,35.53,35.47,35.53,26200.0,22.4885,22.4948,22.4569,22.4948,26200.0
2005-11-07 09:30:00,35.53,35.69,35.53,35.64,51400.0,22.4948,22.5961,22.4948,22.5645,51400.0
2005-11-07 09:35:00,35.65,35.65,35.4,35.45,23900.0,22.5708,22.5708,22.4125,22.4442,23900.0
2005-11-07 09:40:00,35.45,35.51,35.43,35.44,66100.0,22.4442,22.4822,22.4315,22.4379,66100.0
2005-11-07 09:45:00,35.43,35.58,35.43,35.46,40800.0,22.4315,22.5265,22.4315,22.4505,40800.0
2005-11-07 09:50:00,35.45,35.46,35.34,35.34,22500.0,22.4442,22.4505,22.3746,22.3746,22500.0
2005-11-07 09:55:00,35.37,35.48,35.35,35.43,21600.0,22.3935,22.4632,22.3809,22.4315,21600.0
2005-11-07 10:00:00,35.44,35.44,35.34,35.37,16000.0,22.4379,22.4379,22.3746,22.3935,16000.0
2005-11-07 10:05:00,35.37,35.44,35.34,35.4,28500.0,22.3935,22.4379,22.3746,22.4125,28500.0
2005-11-07 10:10:00,35.4,35.45,35.31,35.31,33400.0,22.4125,22.4442,22.3556,22.3556,33400.0
2005-11-07 10:15:00,35.31,35.33,35.26,35.26,14700.0,22.3556,22.3682,22.3239,22.3239,14700.0
2005-11-07 10:20:00,35.26,35.26,35.17,35.2,72800.0,22.3239,22.3239,22.2669,22.2859,72800.0
2005-11-07 10:25:00,35.25,35.29,35.11,35.11,30700.0,22.3176,22.3429,22.2289,22.2289,30700.0
2005-11-07 10:30:00,35.11,35.18,35.11,35.18,23600.0,22.2289,22.2733,22.2289,22.2733,23600.0
2005-11-07 10:35:00,35.16,35.22,35.16,35.22,29000.0,22.2606,22.2986,22.2606,22.2986,29000.0
2005-11-07 10:40:00,35.22,35.28,35.2,35.27,38900.0,22.2986,22.3366,22.2859,22.3302,38900.0
2005-11-07 10:45:00,35.27,35.3,35.23,35.23,10900.0,22.3302,22.3492,22.3049,22.3049,10900.0
2005-11-07 10:50:00,35.24,35.3,35.24,35.28,5700.0,22.3112,22.3492,22.3112,22.3366,5700.0
2005-11-07 10:55:00,35.27,35.27,35.22,35.24,6400.0,22.3302,22.3302,22.2986,22.3112,6400.0
2005-11-07 11:00:00,35.24,35.25,35.2,35.21,12000.0,22.3112,22.3176,22.2859,22.2922,12000.0
2005-11-07 11:05:00,35.21,35.23,35.2,35.2,14900.0,22.2922,22.3049,22.2859,22.2859,14900.0
2005-11-07 11:10:00,35.2,35.2,35.09,35.09,39000.0,22.2859,22.2859,22.2163,22.2163,39000.0
2005-11-07 11:15:00,35.09,35.19,35.09,35.1,19500.0,22.2163,22.2796,22.2163,22.2226,19500.0
2005-11-07 11:20:00,35.11,35.11,34.94,34.97,25800.0,22.2289,22.2289,22.1213,22.1403,25800.0
2005-11-07 11:25:00,34.97,35.05,34.97,35.04,19200.0,22.1403,22.1909,22.1403,22.1846,19200.0
2005-11-07 11:30:00,35.05,35.12,35.04,35.1,17800.0,22.1909,22.2353,22.1846,22.2226,17800.0
2005-11-07 11:35:00,35.11,35.14,35.09,35.11,10200.0,22.2289,22.2479,22.2163,22.2289,10200.0
2005-11-07 11:40:00,35.12,35.13,35.06,35.1,10400.0,22.2353,22.2416,22.1973,22.2226,10400.0
2005-11-07 11:45:00,35.1,35.11,35.08,35.1,4100.0,22.2226,22.2289,22.2099,22.2226,4100.0
2005-11-07 11:50:00,35.1,35.13,35.1,35.12,9200.0,22.2226,22.2416,22.2226,22.2353,9200.0
2005-11-07 11:55:00,35.12,35.12,35.05,35.08,7700.0,22.2353,22.2353,22.1909,22.2099,7700.0
2005-11-07 12:00:00,35.08,35.09,35.06,35.07,6200.0,22.2099,22.2163,22.1973,22.2036,6200.0
2005-11-07 12:05:00,35.08,35.08,35.03,35.03,6900.0,22.2099,22.2099,22.1783,22.1783,6900.0
2005-11-07 12:10:00,35.04,35.08,35.04,35.08,11500.0,22.1846,22.2099,22.1846,22.2099,11500.0
2005-11-07 12:15:00,35.09,35.1,35.05,35.06,15200.0,22.2163,22.2226,22.1909,22.1973,15200.0
2005-11-07 12:20:00,35.07,35.15,35.07,35.15,12500.0,22.2036,22.2543,22.2036,22.2543,12500.0
2005-11-07 12:25:00,35.15,35.16,35.13,35.14,68000.0,22.2543,22.2606,22.2416,22.2479,68000.0
2005-11-07 12:30:00,35.15,35.23,35.15,35.23,12300.0,22.2543,22.3049,22.2543,22.3049,12300.0
2005-11-07 12:35:00,35.22,35.3,35.2,35.28,29200.0,22.2986,22.3492,22.2859,22.3366,29200.0
2005-11-07 12:40:00,35.29,35.33,35.28,35.32,9700.0,22.3429,22.3682,22.3366,22.3619,9700.0
2005-11-07 12:45:00,35.3,35.36,35.3,35.34,17700.0,22.3492,22.3872,22.3492,22.3746,17700.0
2005-11-07 12:50:00,35.36,35.38,35.3,35.35,36200.0,22.3872,22.3999,22.3492,22.3809,36200.0
2005-11-07 12:55:00,35.35,35.35,35.3,35.32,10400.0,22.3809,22.3809,22.3492,22.3619,10400.0
2005-11-07 13:00:00,35.32,35.32,35.24,35.25,10200.0,22.3619,22.3619,22.3112,22.3176,10200.0
2005-11-07 13:05:00,35.27,35.27,35.12,35.12,9100.0,22.3302,22.3302,22.2353,22.2353,9100.0
2005-11-07 13:10:00,35.11,35.16,35.11,35.13,27800.0,22.2289,22.2606,22.2289,22.2416,27800.0
2005-11-07 13:15:00,35.13,35.21,35.13,35.2,20700.0,22.2416,22.2922,22.2416,22.2859,20700.0
2005-11-07 13:20:00,35.21,35.23,35.2,35.21,11300.0,22.2922,22.3049,22.2859,22.2922,11300.0
2005-11-07 13:25:00,35.21,35.22,35.13,35.15,28200.0,22.2922,22.2986,22.2416,22.2543,28200.0
2005-11-07 13:30:00,35.15,35.17,35.15,35.16,5600.0,22.2543,22.2669,22.2543,22.2606,5600.0
2005-11-07 13:35:00,35.16,35.23,35.16,35.17,25500.0,22.2606,22.3049,22.2606,22.2669,25500.0
2005-11-07 13:40:00,35.17,35.2,35.11,35.11,7800.0,22.2669,22.2859,22.2289,22.2289,7800.0
2005-11-07 13:45:00,35.12,35.18,35.12,35.17,8100.0,22.2353,22.2733,22.2353,22.2669,8100.0
2005-11-07 13:50:00,35.18,35.24,35.17,35.24,82800.0,22.2733,22.3112,22.2669,22.3112,82800.0
2005-11-07 13:55:00,35.23,35.23,35.2,35.22,8500.0,22.3049,22.3049,22.2859,22.2986,8500.0
2005-11-07 14:00:00,35.22,35.22,35.13,35.18,16600.0,22.2986,22.2986,22.2416,22.2733,16600.0
2005-11-07 14:05:00,35.18,35.22,35.18,35.22,26800.0,22.2733,22.2986,22.2733,22.2986,26800.0
2005-11-07 14:10:00,35.21,35.29,35.21,35.27,40800.0,22.2922,22.3429,22.2922,22.3302,40800.0
2005-11-07 14:15:00,35.26,35.31,35.26,35.31,43200.0,22.3239,22.3556,22.3239,22.3556,43200.0
2005-11-07 14:20:00,35.31,35.31,35.26,35.29,72700.0,22.3556,22.3556,22.3239,22.3429,72700.0
2005-11-07 14:25:00,35.29,35.32,35.27,35.28,37100.0,22.3429,22.3619,22.3302,22.3366,37100.0
2005-11-07 14:30:00,35.28,35.29,35.26,35.28,91000.0,22.3366,22.3429,22.3239,22.3366,91000.0
2005-11-07 14:35:00,35.29,35.32,35.28,35.3,15200.0,22.3429,22.3619,22.3366,22.3492,15200.0
2005-11-07 14:40:00,35.3,35.33,35.3,35.32,23300.0,22.3492,22.3682,22.3492,22.3619,23300.0
2005-11-07 14:45:00,35.34,35.35,35.33,35.33,10500.0,22.3746,22.3809,22.3682,22.3682,10500.0
2005-11-07 14:50:00,35.34,35.34,35.33,35.33,9400.0,22.3746,22.3746,22.3682,22.3682,9400.0
2005-11-07 14:55:00,35.34,35.34,35.3,35.31,54800.0,22.3746,22.3746,22.3492,22.3556,54800.0
2005-11-07 15:00:00,35.3,35.33,35.25,35.32,41700.0,22.3492,22.3682,22.3176,22.3619,41700.0
2005-11-07 15:05:00,35.32,35.35,35.3,35.32,29000.0,22.3619,22.3809,22.3492,22.3619,29000.0
2005-11-07 15:10:00,35.32,35.32,35.29,35.29,50000.0,22.3619,22.3619,22.3429,22.3429,50000.0
2005-11-07 15:15:00,35.29,35.29,35.25,35.29,29400.0,22.3429,22.3429,22.3176,22.3429,29400.0
2005-11-07 15:20:00,35.29,35.3,35.26,35.29,40400.0,22.3429,22.3492,22.3239,22.3429,40400.0
2005-11-07 15:25:00,35.28,35.3,35.27,35.27,51300.0,22.3366,22.3492,22.3302,22.3302,51300.0
2005-11-07 15:30:00,35.27,35.3,35.25,35.28,47800.0,22.3302,22.3492,22.3176,22.3366,47800.0
2005-11-07 15:35:00,35.29,35.31,35.27,35.27,22800.0,22.3429,22.3556,22.3302,22.3302,22800.0
2005-11-07 15:40:00,35.27,35.34,35.27,35.33,46100.0,22.3302,22.3746,22.3302,22.3682,46100.0
2005-11-07 15:45:00,35.34,35.35,35.26,35.26,34200.0,22.3746,22.3809,22.3239,22.3239,34200.0
2005-11-07 15:50:00,35.25,35.34,35.25,35.31,26500.0,22.3176,22.3746,22.3176,22.3556,26500.0
2005-11-07 15:55:00,35.3,35.32,35.26,35.32,59600.0,22.3492,22.3619,22.3239,22.3619,59600.0
2005-11-08 09:30:00,34.59,35.1,34.59,35.1,19500.0,21.8997,22.2226,21.8997,22.2226,19500.0
2005-11-08 09:35:00,35.08,35.15,35.03,35.11,11200.0,22.2099,22.2543,22.1783,22.2289,11200.0
2005-11-08 09:40:00,35.13,35.15,35.08,35.11,18600.0,22.2416,22.2543,22.2099,22.2289,18600.0
2005-11-08 09:45:00,35.1,35.14,35.06,35.06,25900.0,22.2226,22.2479,22.1973,22.1973,25900.0
2005-11-08 09:50:00,35.06,35.12,35.06,35.11,70500.0,22.1973,22.2353,22.1973,22.2289,70500.0
2005-11-08 09:55:00,35.1,35.13,35.05,35.05,41000.0,22.2226,22.2416,22.1909,22.1909,41000.0
2005-11-08 10:00:00,35.06,35.17,35.06,35.16,10500.0,22.1973,22.2669,22.1973,22.2606,10500.0
2005-11-08 10:05:00,35.18,35.24,35.17,35.2,15600.0,22.2733,22.3112,22.2669,22.2859,15600.0
2005-11-08 10:10:00,35.2,35.21,35.11,35.17,212800.0,22.2859,22.2922,22.2289,22.2669,212800.0
2005-11-08 10:15:00,35.17,35.21,35.05,35.05,15700.0,22.2669,22.2922,22.1909,22.1909,15700.0
2005-11-08 10:20:00,35.05,35.1,35.04,35.09,8600.0,22.1909,22.2226,22.1846,22.2163,8600.0
2005-11-08 10:25:00,35.09,35.09,35.01,35.01,6000.0,22.2163,22.2163,22.1656,22.1656,6000.0
2005-11-08 10:30:00,35.03,35.07,35.0,35.04,78400.0,22.1783,22.2036,22.1593,22.1846,78400.0
2005-11-08 10:35:00,35.04,35.15,35.04,35.15,8000.0,22.1846,22.2543,22.1846,22.2543,8000.0
2005-11-08 10:40:00,35.15,35.26,35.15,35.19,67800.0,22.2543,22.3239,22.2543,22.2796,67800.0
2005-11-08 10:45:00,35.18,35.22,35.15,35.2,26100.0,22.2733,22.2986,22.2543,22.2859,26100.0
2005-11-08 10:50:00,35.2,35.33,35.2,35.32,72100.0,22.2859,22.3682,22.2859,22.3619,72100.0
2005-11-08 10:55:00,35.33,35.34,35.28,35.3,38200.0,22.3682,22.3746,22.3366,22.3492,38200.0
2005-11-08 11:00:00,35.31,35.34,35.3,35.34,35200.0,22.3556,22.3746,22.3492,22.3746,35200.0
2005-11-08 11:05:00,35.34,35.34,35.23,35.26,53600.0,22.3746,22.3746,22.3049,22.3239,53600.0
2005-11-08 11:10:00,35.27,35.3,35.19,35.19,35000.0,22.3302,22.3492,22.2796,22.2796,35000.0
2005-11-08 11:15:00,35.19,35.34,35.17,35.34,29100.0,22.2796,22.3746,22.2669,22.3746,29100.0
2005-11-08 11:20:00,35.34,35.44,35.34,35.41,52500.0,22.3746,22.4379,22.3746,22.4189,52500.0
2005-11-08 11:25:00,35.4,35.42,35.35,35.4,32900.0,22.4125,22.4252,22.3809,22.4125,32900.0
2005-11-08 11:30:00,35.4,35.43,35.3,35.3,18000.0,22.4125,22.4315,22.3492,22.3492,18000.0
2005-11-08 11:35:00,35.28,35.28,35.11,35.12,18900.0,22.3366,22.3366,22.2289,22.2353,18900.0
2005-11-08 11:40:00,35.12,35.15,35.1,35.14,13400.0,22.2353,22.2543,22.2226,22.2479,13400.0
2005-11-08 11:45:00,35.15,35.24,35.15,35.24,11900.0,22.2543,22.3112,22.2543,22.3112,11900.0
2005-11-08 11:50:00,35.24,35.31,35.23,35.26,19600.0,22.3112,22.3556,22.3049,22.3239,19600.0
2005-11-08 11:55:00,35.26,35.27,35.16,35.17,11300.0,22.3239,22.3302,22.2606,22.2669,11300.0
2005-11-08 12:00:00,35.18,35.25,35.17,35.25,30500.0,22.2733,22.3176,22.2669,22.3176,30500.0
2005-11-08 12:05:00,35.26,35.33,35.26,35.29,20300.0,22.3239,22.3682,22.3239,22.3429,20300.0
2005-11-08 12:10:00,35.3,35.36,35.3,35.34,16800.0,22.3492,22.3872,22.3492,22.3746,16800.0
2005-11-08 12:15:00,35.31,35.33,35.3,35.31,13400.0,22.3556,22.3682,22.3492,22.3556,13400.0
2005-11-08 12:20:00,35.3,35.35,35.3,35.31,51200.0,22.3492,22.3809,22.3492,22.3556,51200.0
2005-11-08 12:25:00,35.31,35.36,35.29,35.29,31900.0,22.3556,22.3872,22.3429,22.3429,31900.0
2005-11-08 12:30:00,35.3,35.32,35.24,35.24,16500.0,22.3492,22.3619,22.3112,22.3112,16500.0
2005-11-08 12:35:00,35.23,35.29,35.23,35.29,19600.0,22.3049,22.3429,22.3049,22.3429,19600.0
2005-11-08 12:40:00,35.3,35.3,35.24,35.25,16300.0,22.3492,22.3492,22.3112,22.3176,16300.0
2005-11-08 12:45:00,35.24,35.25,35.23,35.23,10600.0,22.3112,22.3176,22.3049,22.3049,10600.0
2005-11-08 12:50:00,35.24,35.24,35.2,35.2,2600.0,22.3112,22.3112,22.2859,22.2859,2600.0
2005-11-08 12:55:00,35.21,35.28,35.2,35.27,15700.0,22.2922,22.3366,22.2859,22.3302,15700.0
2005-11-08 13:00:00,35.26,35.28,35.26,35.27,5800.0,22.3239,22.3366,22.3239,22.3302,5800.0
2005-11-08 13:05:00,35.27,35.28,35.23,35.24,4600.0,22.3302,22.3366,22.3049,22.3112,4600.0
2005-11-08 13:10:00,35.24,35.24,35.21,35.22,2900.0,22.3112,22.3112,22.2922,22.2986,2900.0
2005-11-08 13:15:00,35.21,35.21,35.16,35.16,4000.0,22.2922,22.2922,22.2606,22.2606,4000.0
2005-11-08 13:20:00,35.14,35.15,35.12,35.13,6800.0,22.2479,22.2543,22.2353,22.2416,6800.0
2005-11-08 13:25:00,35.15,35.17,35.13,35.15,9300.0,22.2543,22.2669,22.2416,22.2543,9300.0
2005-11-08 13:30:00,35.17,35.18,35.12,35.12,3100.0,22.2669,22.2733,22.2353,22.2353,3100.0
2005-11-08 13:35:00,35.12,35.13,35.1,35.11,4800.0,22.2353,22.2416,22.2226,22.2289,4800.0
2005-11-08 13:40:00,35.11,35.13,35.1,35.1,2300.0,22.2289,22.2416,22.2226,22.2226,2300.0
2005-11-08 13:45:00,35.1,35.18,35.1,35.16,6800.0,22.2226,22.2733,22.2226,22.2606,6800.0
2005-11-08 13:50:00,35.16,35.16,35.07,35.07,3100.0,22.2606,22.2606,22.2036,22.2036,3100.0
2005-11-08 13:55:00,35.07,35.15,35.07,35.12,5400.0,22.2036,22.2543,22.2036,22.2353,5400.0
2005-11-08 14:00:00,35.12,35.15,35.1,35.15,10400.0,22.2353,22.2543,22.2226,22.2543,10400.0
2005-11-08 14:05:00,35.15,35.19,35.13,35.19,8600.0,22.2543,22.2796,22.2416,22.2796,8600.0
2005-11-08 14:10:00,35.19,35.22,35.18,35.22,8200.0,22.2796,22.2986,22.2733,22.2986,8200.0
2005-11-08 14:15:00,35.23,35.23,35.13,35.14,8200.0,22.3049,22.3049,22.2416,22.2479,8200.0
2005-11-08 14:20:00,35.15,35.2,35.14,35.2,4700.0,22.2543,22.2859,22.2479,22.2859,4700.0
2005-11-08 14:25:00,35.19,35.2,35.17,35.2,10000.0,22.2796,22.2859,22.2669,22.2859,10000.0
2005-11-08 14:30:00,35.2,35.22,35.18,35.21,11400.0,22.2859,22.2986,22.2733,22.2922,11400.0
2005-11-08 14:35:00,35.21,35.23,35.2,35.23,18100.0,22.2922,22.3049,22.2859,22.3049,18100.0
2005-11-08 14:40:00,35.23,35.26,35.23,35.25,35900.0,22.3049,22.3239,22.3049,22.3176,35900.0
2005-11-08 14:45:00,35.25,35.31,35.24,35.29,11100.0,22.3176,22.3556,22.3112,22.3429,11100.0
2005-11-08 14:50:00,35.29,35.29,35.2,35.21,28800.0,22.3429,22.3429,22.2859,22.2922,28800.0
2005-11-08 14:55:00,35.2,35.23,35.2,35.23,8500.0,22.2859,22.3049,22.2859,22.3049,8500.0
2005-11-08 15:00:00,35.23,35.23,35.2,35.2,27800.0,22.3049,22.3049,22.2859,22.2859,27800.0
2005-11-08 15:05:00,35.2,35.2,35.19,35.2,15500.0,22.2859,22.2859,22.2796,22.2859,15500.0
2005-11-08 15:10:00,35.2,35.28,35.18,35.24,35700.0,22.2859,22.3366,22.2733,22.3112,35700.0
2005-11-08 15:15:00,35.25,35.28,35.24,35.27,26300.0,22.3176,22.3366,22.3112,22.3302,26300.0
2005-11-08 15:20:00,35.25,35.28,35.24,35.25,16700.0,22.3176,22.3366,22.3112,22.3176,16700.0
2005-11-08 15:25:00,35.25,35.27,35.17,35.22,16800.0,22.3176,22.3302,22.2669,22.2986,16800.0
2005-11-08 15:30:00,35.21,35.28,35.19,35.28,35300.0,22.2922,22.3366,22.2796,22.3366,35300.0
2005-11-08 15:35:00,35.27,35.3,35.24,35.27,29900.0,22.3302,22.3492,22.3112,22.3302,29900.0
2005-11-08 15:40:00,35.28,35.28,35.23,35.24,14700.0,22.3366,22.3366,22.3049,22.3112,14700.0
2005-11-08 15:45:00,35.24,35.24,35.18,35.18,16600.0,22.3112,22.3112,22.2733,22.2733,16600.0
2005-11-08 15:50:00,35.17,35.25,35.17,35.23,57600.0,22.2669,22.3176,22.2669,22.3049,57600.0
2005-11-08 15:55:00,35.22,35.27,35.2,35.21,20100.0,22.2986,22.3302,22.2859,22.2922,20100.0
2005-11-09 09:30:00,35.05,35.3,35.05,35.29,39000.0,22.1909,22.3492,22.1909,22.3429,39000.0
2005-11-09 09:35:00,35.29,35.3,35.2,35.3,17100.0,22.3429,22.3492,22.2859,22.3492,17100.0
2005-11-09 09:40:00,35.29,35.43,35.26,35.38,10600.0,22.3429,22.4315,22.3239,22.3999,10600.0
2005-11-09 09:45:00,35.38,35.42,35.33,35.37,33600.0,22.3999,22.4252,22.3682,22.3935,33600.0
2005-11-09 09:50:00,35.36,35.4,35.34,35.36,16800.0,22.3872,22.4125,22.3746,22.3872,16800.0
2005-11-09 09:55:00,35.35,35.38,35.27,35.36,19700.0,22.3809,22.3999,22.3302,22.3872,19700.0
2005-11-09 10:00:00,35.35,35.35,35.3,35.33,64900.0,22.3809,22.3809,22.3492,22.3682,64900.0
2005-11-09 10:05:00,35.31,35.36,35.31,35.34,19000.0,22.3556,22.3872,22.3556,22.3746,19000.0
2005-11-09 10:10:00,35.34,35.38,35.31,35.38,11900.0,22.3746,22.3999,22.3556,22.3999,11900.0
2005-11-09 10:15:00,35.38,35.45,35.38,35.43,10500.0,22.3999,22.4442,22.3999,22.4315,10500.0
2005-11-09 10:20:00,35.43,35.47,35.39,35.46,17000.0,22.4315,22.4569,22.4062,22.4505,17000.0
2005-11-09 10:25:00,35.47,35.6,35.47,35.6,31700.0,22.4569,22.5392,22.4569,22.5392,31700.0
2005-11-09 10:30:00,35.61,35.66,35.56,35.58,20400.0,22.5455,22.5772,22.5138,22.5265,20400.0
2005-11-09 10:35:00,35.57,35.58,35.45,35.48,28900.0,22.5202,22.5265,22.4442,22.4632,28900.0
2005-11-09 10:40:00,35.47,35.57,35.47,35.57,23100.0,22.4569,22.5202,22.4569,22.5202,23100.0
2005-11-09 10:45:00,35.56,35.63,35.56,35.6,29900.0,22.5138,22.5582,22.5138,22.5392,29900.0
2005-11-09 10:50:00,35.6,35.62,35.52,35.52,14000.0,22.5392,22.5518,22.4885,22.4885,14000.0
2005-11-09 10:55:00,35.52,35.52,35.47,35.47,9000.0,22.4885,22.4885,22.4569,22.4569,9000.0
2005-11-09 11:00:00,35.47,35.55,35.47,35.55,8000.0,22.4569,22.5075,22.4569,22.5075,8000.0
2005-11-09 11:05:00,35.54,35.54,35.43,35.45,18300.0,22.5012,22.5012,22.4315,22.4442,18300.0
2005-11-09 11:10:00,35.46,35.47,35.42,35.42,19000.0,22.4505,22.4569,22.4252,22.4252,19000.0
2005-11-09 11:15:00,35.42,35.45,35.42,35.44,10200.0,22.4252,22.4442,22.4252,22.4379,10200.0
2005-11-09 11:20:00,35.43,35.43,35.37,35.39,9000.0,22.4315,22.4315,22.3935,22.4062,9000.0
2005-11-09 11:25:00,35.38,35.41,35.37,35.37,6000.0,22.3999,22.4189,22.3935,22.3935,6000.0
2005-11-09 11:30:00,35.37,35.37,35.29,35.29,13400.0,22.3935,22.3935,22.3429,22.3429,13400.0
2005-11-09 11:35:00,35.27,35.34,35.26,35.34,46800.0,22.3302,22.3746,22.3239,22.3746,46800.0
2005-11-09 11:40:00,35.34,35.36,35.3,35.31,24300.0,22.3746,22.3872,22.3492,22.3556,24300.0
2005-11-09 11:45:00,35.31,35.31,35.27,35.28,6200.0,22.3556,22.3556,22.3302,22.3366,6200.0
2005-11-09 11:50:00,35.28,35.41,35.28,35.4,12100.0,22.3366,22.4189,22.3366,22.4125,12100.0
2005-11-09 11:55:00,35.39,35.44,35.36,35.43,58200.0,22.4062,22.4379,22.3872,22.4315,58200.0
2005-11-09 12:00:00,35.43,35.45,35.43,35.43,4300.0,22.4315,22.4442,22.4315,22.4315,4300.0
2005-11-09 12:05:00,35.44,35.49,35.43,35.49,4100.0,22.4379,22.4695,22.4315,22.4695,4100.0
2005-11-09 12:10:00,35.5,35.5,35.44,35.49,14500.0,22.4759,22.4759,22.4379,22.4695,14500.0
2005-11-09 12:15:00,35.5,35.59,35.49,35.59,17500.0,22.4759,22.5328,22.4695,22.5328,17500.0
2005-11-09 12:20:00,35.59,35.7,35.59,35.69,31600.0,22.5328,22.6025,22.5328,22.5961,31600.0
2005-11-09 12:25:00,35.69,35.76,35.68,35.68,42100.0,22.5961,22.6405,22.5898,22.5898,42100.0
2005-11-09 12:30:00,35.71,35.71,35.57,35.6,16000.0,22.6088,22.6088,22.5202,22.5392,16000.0
2005-11-09 12:35:00,35.6,35.61,35.54,35.56,13500.0,22.5392,22.5455,22.5012,22.5138,13500.0
2005-11-09 12:40:00,35.57,35.59,35.51,35.53,12700.0,22.5202,22.5328,22.4822,22.4948,12700.0
2005-11-09 12:45:00,35.52,35.55,35.51,35.55,9000.0,22.4885,22.5075,22.4822,22.5075,9000.0
2005-11-09 12:50:00,35.54,35.64,35.54,35.58,29300.0,22.5012,22.5645,22.5012,22.5265,29300.0
2005-11-09 12:55:00,35.58,35.63,35.58,35.62,9200.0,22.5265,22.5582,22.5265,22.5518,9200.0
2005-11-09 13:00:00,35.61,35.61,35.5,35.5,11600.0,22.5455,22.5455,22.4759,22.4759,11600.0
2005-11-09 13:05:00,35.5,35.51,35.48,35.48,13000.0,22.4759,22.4822,22.4632,22.4632,13000.0
2005-11-09 13:10:00,35.46,35.48,35.45,35.46,8200.0,22.4505,22.4632,22.4442,22.4505,8200.0
2005-11-09 13:15:00,35.46,35.49,35.44,35.45,10200.0,22.4505,22.4695,22.4379,22.4442,10200.0
2005-11-09 13:20:00,35.45,35.48,35.43,35.48,16200.0,22.4442,22.4632,22.4315,22.4632,16200.0
2005-11-09 13:25:00,35.46,35.49,35.45,35.49,6900.0,22.4505,22.4695,22.4442,22.4695,6900.0
2005-11-09 13:30:00,35.49,35.5,35.47,35.5,10500.0,22.4695,22.4759,22.4569,22.4759,10500.0
2005-11-09 13:35:00,35.5,35.58,35.5,35.56,18600.0,22.4759,22.5265,22.4759,22.5138,18600.0
2005-11-09 13:40:00,35.58,35.62,35.58,35.61,5800.0,22.5265,22.5518,22.5265,22.5455,5800.0
2005-11-09 13:45:00,35.62,35.69,35.57,35.69,14400.0,22.5518,22.5961,22.5202,22.5961,14400.0
2005-11-09 13:50:00,35.69,35.71,35.56,35.57,49700.0,22.5961,22.6088,22.5138,22.5202,49700.0
2005-11-09 13:55:00,35.61,35.74,35.56,35.73,17700.0,22.5455,22.6278,22.5138,22.6215,17700.0
2005-11-09 14:00:00,35.74,35.74,35.59,35.59,18500.0,22.6278,22.6278,22.5328,22.5328,18500.0
2005-11-09 14:05:00,35.55,35.64,35.5,35.64,21400.0,22.5075,22.5645,22.4759,22.5645,21400.0
2005-11-09 14:10:00,35.63,35.63,35.58,35.59,13900.0,22.5582,22.5582,22.5265,22.5328,13900.0
2005-11-09 14:15:00,35.58,35.6,35.55,35.55,14500.0,22.5265,22.5392,22.5075,22.5075,14500.0
2005-11-09 14:20:00,35.55,35.59,35.52,35.53,11100.0,22.5075,22.5328,22.4885,22.4948,11100.0
2005-11-09 14:25:00,35.52,35.54,35.48,35.48,20200.0,22.4885,22.5012,22.4632,22.4632,20200.0
2005-11-09 14:30:00,35.48,35.55,35.44,35.55,21100.0,22.4632,22.5075,22.4379,22.5075,21100.0
2005-11-09 14:35:00,35.57,35.6,35.56,35.58,14300.0,22.5202,22.5392,22.5138,22.5265,14300.0
2005-11-09 14:40:00,35.59,35.6,35.58,35.59,13500.0,22.5328,22.5392,22.5265,22.5328,13500.0
2005-11-09 14:45:00,35.59,35.6,35.58,35.59,15200.0,22.5328,22.5392,22.5265,22.5328,15200.0
2005-11-09 14:50:00,35.59,35.6,35.54,35.58,16600.0,22.5328,22.5392,22.5012,22.5265,16600.0
2005-11-09 14:55:00,35.58,35.61,35.55,35.61,22000.0,22.5265,22.5455,22.5075,22.5455,22000.0
2005-11-09 15:00:00,35.61,35.61,35.58,35.58,10500.0,22.5455,22.5455,22.5265,22.5265,10500.0
2005-11-09 15:05:00,35.58,35.64,35.58,35.61,15900.0,22.5265,22.5645,22.5265,22.5455,15900.0
2005-11-09 15:10:00,35.62,35.64,35.58,35.62,15300.0,22.5518,22.5645,22.5265,22.5518,15300.0
2005-11-09 15:15:00,35.62,35.65,35.6,35.63,20100.0,22.5518,22.5708,22.5392,22.5582,20100.0
2005-11-09 15:20:00,35.64,35.7,35.64,35.66,15900.0,22.5645,22.6025,22.5645,22.5772,15900.0
2005-11-09 15:25:00,35.65,35.65,35.6,35.63,11600.0,22.5708,22.5708,22.5392,22.5582,11600.0
2005-11-09 15:30:00,35.63,35.67,35.58,35.65,12500.0,22.5582,22.5835,22.5265,22.5708,12500.0
2005-11-09 15:35:00,35.65,35.65,35.53,35.54,30600.0,22.5708,22.5708,22.4948,22.5012,30600.0
2005-11-09 15:40:00,35.54,35.55,35.5,35.51,28000.0,22.5012,22.5075,22.4759,22.4822,28000.0
2005-11-09 15:45:00,35.51,35.57,35.48,35.48,32900.0,22.4822,22.5202,22.4632,22.4632,32900.0
2005-11-09 15:50:00,35.48,35.51,35.43,35.51,32300.0,22.4632,22.4822,22.4315,22.4822,32300.0
2005-11-09 15:55:00,35.5,35.54,35.47,35.54,30200.0,22.4759,22.5012,22.4569,22.5012,30200.0
2005-11-10 09:30:00,35.5,35.57,35.46,35.46,17600.0,22.4759,22.5202,22.4505,22.4505,17600.0
2005-11-10 09:35:00,35.49,35.58,35.49,35.5,26000.0,22.4695,22.5265,22.4695,22.4759,26000.0
2005-11-10 09:40:00,35.49,35.55,35.48,35.52,25400.0,22.4695,22.5075,22.4632,22.4885,25400.0
2005-11-10 09:45:00,35.54,35.63,35.51,35.59,33300.0,22.5012,22.5582,22.4822,22.5328,33300.0
2005-11-10 09:50:00,35.6,35.6,35.51,35.53,19400.0,22.5392,22.5392,22.4822,22.4948,19400.0
2005-11-10 09:55:00,35.53,35.59,35.5,35.55,15100.0,22.4948,22.5328,22.4759,22.5075,15100.0
2005-11-10 10:00:00,35.55,35.56,35.43,35.44,51100.0,22.5075,22.5138,22.4315,22.4379,51100.0
2005-11-10 10:05:00,35.45,35.45,35.36,35.36,27100.0,22.4442,22.4442,22.3872,22.3872,27100.0
2005-11-10 10:10:00,35.37,35.37,35.23,35.23,25400.0,22.3935,22.3935,22.3049,22.3049,25400.0
2005-11-10 10:15:00,35.23,35.24,35.09,35.14,27100.0,22.3049,22.3112,22.2163,22.2479,27100.0
2005-11-10 10:20:00,35.14,35.24,35.14,35.24,8300.0,22.2479,22.3112,22.2479,22.3112,8300.0
2005-11-10 10:25:00,35.23,35.26,35.21,35.22,8000.0,22.3049,22.3239,22.2922,22.2986,8000.0
2005-11-10 10:30:00,35.23,35.24,35.14,35.14,12000.0,22.3049,22.3112,22.2479,22.2479,12000.0
2005-11-10 10:35:00,35.14,35.2,35.14,35.18,8100.0,22.2479,22.2859,22.2479,22.2733,8100.0
2005-11-10 10:40:00,35.17,35.17,35.1,35.1,7100.0,22.2669,22.2669,22.2226,22.2226,7100.0
2005-11-10 10:45:00,35.09,35.12,35.05,35.1,8100.0,22.2163,22.2353,22.1909,22.2226,8100.0
2005-11-10 10:50:00,35.11,35.16,35.05,35.12,29600.0,22.2289,22.2606,22.1909,22.2353,29600.0
2005-11-10 10:55:00,35.09,35.14,35.08,35.08,13300.0,22.2163,22.2479,22.2099,22.2099,13300.0
2005-11-10 11:00:00,35.09,35.14,35.08,35.11,13600.0,22.2163,22.2479,22.2099,22.2289,13600.0
2005-11-10 11:05:00,35.1,35.19,35.08,35.16,14400.0,22.2226,22.2796,22.2099,22.2606,14400.0
2005-11-10 11:10:00,35.17,35.18,35.14,35.17,10600.0,22.2669,22.2733,22.2479,22.2669,10600.0
2005-11-10 11:15:00,35.18,35.2,35.12,35.13,11100.0,22.2733,22.2859,22.2353,22.2416,11100.0
2005-11-10 11:20:00,35.13,35.14,35.04,35.04,11600.0,22.2416,22.2479,22.1846,22.1846,11600.0
2005-11-10 11:25:00,35.05,35.11,35.02,35.09,10100.0,22.1909,22.2289,22.172,22.2163,10100.0
2005-11-10 11:30:00,35.09,35.1,35.0,35.0,12600.0,22.2163,22.2226,22.1593,22.1593,12600.0
2005-11-10 11:35:00,35.0,35.05,34.95,34.99,63800.0,22.1593,22.1909,22.1276,22.153,63800.0
2005-11-10 11:40:00,34.97,35.0,34.97,34.97,5400.0,22.1403,22.1593,22.1403,22.1403,5400.0
2005-11-10 11:45:00,35.0,35.01,34.98,35.0,37900.0,22.1593,22.1656,22.1466,22.1593,37900.0
2005-11-10 11:50:00,35.0,35.07,34.99,35.05,36100.0,22.1593,22.2036,22.153,22.1909,36100.0
2005-11-10 11:55:00,35.05,35.07,35.03,35.05,10300.0,22.1909,22.2036,22.1783,22.1909,10300.0
2005-11-10 12:00:00,35.05,35.05,34.96,34.96,22800.0,22.1909,22.1909,22.134,22.134,22800.0
2005-11-10 12:05:00,34.96,34.97,34.95,34.97,2300.0,22.134,22.1403,22.1276,22.1403,2300.0
2005-11-10 12:10:00,34.97,34.97,34.83,34.86,10700.0,22.1403,22.1403,22.0517,22.0707,10700.0
2005-11-10 12:15:00,34.84,34.96,34.84,34.84,12100.0,22.058,22.134,22.058,22.058,12100.0
2005-11-10 12:20:00,34.88,34.88,34.84,34.85,7700.0,22.0833,22.0833,22.058,22.0643,7700.0
2005-11-10 12:25:00,34.86,34.99,34.86,34.96,21000.0,22.0707,22.153,22.0707,22.134,21000.0
2005-11-10 12:30:00,34.97,35.03,34.97,35.03,16600.0,22.1403,22.1783,22.1403,22.1783,16600.0
2005-11-10 12:35:00,35.02,35.02,34.93,34.95,7900.0,22.172,22.172,22.115,22.1276,7900.0
2005-11-10 12:40:00,34.96,34.98,34.95,34.97,12700.0,22.134,22.1466,22.1276,22.1403,12700.0
2005-11-10 12:45:00,34.98,35.03,34.98,35.03,7200.0,22.1466,22.1783,22.1466,22.1783,7200.0
2005-11-10 12:50:00,35.0,35.03,34.95,34.96,18500.0,22.1593,22.1783,22.1276,22.134,18500.0
2005-11-10 12:55:00,34.97,35.0,34.95,35.0,15700.0,22.1403,22.1593,22.1276,22.1593,15700.0
2005-11-10 13:00:00,35.0,35.08,34.97,35.03,37400.0,22.1593,22.2099,22.1403,22.1783,37400.0
2005-11-10 13:05:00,35.05,35.05,35.01,35.03,21100.0,22.1909,22.1909,22.1656,22.1783,21100.0
2005-11-10 13:10:00,35.03,35.04,34.95,35.0,9000.0,22.1783,22.1846,22.1276,22.1593,9000.0
2005-11-10 13:15:00,35.0,35.04,34.96,34.97,10400.0,22.1593,22.1846,22.134,22.1403,10400.0
2005-11-10 13:20:00,34.97,34.97,34.87,34.89,10600.0,22.1403,22.1403,22.077,22.0896,10600.0
2005-11-10 13:25:00,34.89,34.95,34.87,34.93,11200.0,22.0896,22.1276,22.077,22.115,11200.0
2005-11-10 13:30:00,34.92,34.99,34.92,34.96,14000.0,22.1086,22.153,22.1086,22.134,14000.0
2005-11-10 13:35:00,34.98,35.11,34.98,35.11,19800.0,22.1466,22.2289,22.1466,22.2289,19800.0
2005-11-10 13:40:00,35.11,35.2,35.09,35.16,25100.0,22.2289,22.2859,22.2163,22.2606,25100.0
2005-11-10 13:45:00,35.1,35.2,35.1,35.17,32400.0,22.2226,22.2859,22.2226,22.2669,32400.0
2005-11-10 13:50:00,35.15,35.15,35.12,35.14,49000.0,22.2543,22.2543,22.2353,22.2479,49000.0
2005-11-10 13:55:00,35.15,35.21,35.14,35.19,51200.0,22.2543,22.2922,22.2479,22.2796,51200.0
2005-11-10 14:00:00,35.19,35.22,35.17,35.18,11600.0,22.2796,22.2986,22.2669,22.2733,11600.0
2005-11-10 14:05:00,35.2,35.2,35.17,35.19,7500.0,22.2859,22.2859,22.2669,22.2796,7500.0
2005-11-10 14:10:00,35.17,35.2,35.17,35.19,6100.0,22.2669,22.2859,22.2669,22.2796,6100.0
2005-11-10 14:15:00,35.18,35.18,35.13,35.13,5900.0,22.2733,22.2733,22.2416,22.2416,5900.0
2005-11-10 14:20:00,35.14,35.15,35.12,35.13,4700.0,22.2479,22.2543,22.2353,22.2416,4700.0
2005-11-10 14:25:00,35.13,35.17,35.12,35.17,24400.0,22.2416,22.2669,22.2353,22.2669,24400.0
2005-11-10 14:30:00,35.16,35.22,35.16,35.19,18200.0,22.2606,22.2986,22.2606,22.2796,18200.0
2005-11-10 14:35:00,35.19,35.19,35.13,35.16,13100.0,22.2796,22.2796,22.2416,22.2606,13100.0
2005-11-10 14:40:00,35.16,35.2,35.14,35.18,15000.0,22.2606,22.2859,22.2479,22.2733,15000.0
2005-11-10 14:45:00,35.16,35.2,35.15,35.18,47900.0,22.2606,22.2859,22.2543,22.2733,47900.0
2005-11-10 14:50:00,35.18,35.18,35.15,35.16,10700.0,22.2733,22.2733,22.2543,22.2606,10700.0
2005-11-10 14:55:00,35.17,35.28,35.15,35.27,31000.0,22.2669,22.3366,22.2543,22.3302,31000.0
2005-11-10 15:00:00,35.26,35.29,35.25,35.29,9800.0,22.3239,22.3429,22.3176,22.3429,9800.0
2005-11-10 15:05:00,35.29,35.3,35.25,35.26,14300.0,22.3429,22.3492,22.3176,22.3239,14300.0
2005-11-10 15:10:00,35.26,35.28,35.24,35.27,23000.0,22.3239,22.3366,22.3112,22.3302,23000.0
2005-11-10 15:15:00,35.28,35.3,35.27,35.29,11200.0,22.3366,22.3492,22.3302,22.3429,11200.0
2005-11-10 15:20:00,35.3,35.3,35.25,35.28,24800.0,22.3492,22.3492,22.3176,22.3366,24800.0
2005-11-10 15:25:00,35.28,35.3,35.28,35.29,29300.0,22.3366,22.3492,22.3366,22.3429,29300.0
2005-11-10 15:30:00,35.3,35.39,35.3,35.37,33400.0,22.3492,22.4062,22.3492,22.3935,33400.0
2005-11-10 15:35:00,35.37,35.39,35.35,35.36,16800.0,22.3935,22.4062,22.3809,22.3872,16800.0
2005-11-10 15:40:00,35.36,35.36,35.28,35.28,26800.0,22.3872,22.3872,22.3366,22.3366,26800.0
2005-11-10 15:45:00,35.28,35.29,35.25,35.25,31900.0,22.3366,22.3429,22.3176,22.3176,31900.0
2005-11-10 15:50:00,35.26,35.34,35.25,35.33,44600.0,22.3239,22.3746,22.3176,22.3682,44600.0
2005-11-10 15:55:00,35.34,35.37,35.33,35.36,39100.0,22.3746,22.3935,22.3682,22.3872,39100.0
2005-11-11 09:30:00,35.27,35.38,35.25,35.25,17100.0,22.3302,22.3999,22.3176,22.3176,17100.0
2005-11-11 09:35:00,35.25,35.39,35.23,35.39,6600.0,22.3176,22.4062,22.3049,22.4062,6600.0
2005-11-11 09:40:00,35.36,35.36,35.12,35.12,7600.0,22.3872,22.3872,22.2353,22.2353,7600.0
2005-11-11 09:45:00,35.13,35.22,35.09,35.09,11300.0,22.2416,22.2986,22.2163,22.2163,11300.0
2005-11-11 09:50:00,35.07,35.12,35.07,35.11,6800.0,22.2036,22.2353,22.2036,22.2289,6800.0
2005-11-11 09:55:00,35.05,35.1,35.05,35.1,15500.0,22.1909,22.2226,22.1909,22.2226,15500.0
2005-11-11 10:00:00,35.1,35.18,35.1,35.16,13200.0,22.2226,22.2733,22.2226,22.2606,13200.0
2005-11-11 10:05:00,35.15,35.16,35.12,35.14,7600.0,22.2543,22.2606,22.2353,22.2479,7600.0
2005-11-11 10:10:00,35.14,35.18,35.14,35.16,5600.0,22.2479,22.2733,22.2479,22.2606,5600.0
2005-11-11 10:15:00,35.16,35.2,35.16,35.18,19600.0,22.2606,22.2859,22.2606,22.2733,19600.0
2005-11-11 10:20:00,35.19,35.2,35.16,35.17,106700.0,22.2796,22.2859,22.2606,22.2669,106700.0
2005-11-11 10:25:00,35.17,35.18,35.15,35.18,1700.0,22.2669,22.2733,22.2543,22.2733,1700.0
2005-11-11 10:30:00,35.18,35.18,35.15,35.17,58900.0,22.2733,22.2733,22.2543,22.2669,58900.0
2005-11-11 10:35:00,35.17,35.18,35.1,35.14,107400.0,22.2669,22.2733,22.2226,22.2479,107400.0
2005-11-11 10:40:00,35.15,35.18,35.15,35.17,14400.0,22.2543,22.2733,22.2543,22.2669,14400.0
2005-11-11 10:45:00,35.17,35.18,35.17,35.17,18800.0,22.2669,22.2733,22.2669,22.2669,18800.0
2005-11-11 10:50:00,35.17,35.17,35.17,35.17,10000.0,22.2669,22.2669,22.2669,22.2669,10000.0
2005-11-11 10:55:00,35.17,35.19,35.15,35.16,54600.0,22.2669,22.2796,22.2543,22.2606,54600.0
2005-11-11 11:00:00,35.15,35.16,35.11,35.11,3400.0,22.2543,22.2606,22.2289,22.2289,3400.0
2005-11-11 11:05:00,35.11,35.12,35.09,35.12,5000.0,22.2289,22.2353,22.2163,22.2353,5000.0
2005-11-11 11:10:00,35.12,35.15,35.12,35.15,2500.0,22.2353,22.2543,22.2353,22.2543,2500.0
2005-11-11 11:15:00,35.13,35.13,35.09,35.09,2100.0,22.2416,22.2416,22.2163,22.2163,2100.0
2005-11-11 11:20:00,35.1,35.15,35.09,35.13,7100.0,22.2226,22.2543,22.2163,22.2416,7100.0
2005-11-11 11:25:00,35.12,35.18,35.12,35.16,4600.0,22.2353,22.2733,22.2353,22.2606,4600.0
2005-11-11 11:30:00,35.15,35.15,35.12,35.12,1500.0,22.2543,22.2543,22.2353,22.2353,1500.0
2005-11-11 11:35:00,35.1,35.15,35.1,35.14,6200.0,22.2226,22.2543,22.2226,22.2479,6200.0
2005-11-11 11:40:00,35.14,35.14,35.13,35.14,1700.0,22.2479,22.2479,22.2416,22.2479,1700.0
2005-11-11 11:45:00,35.13,35.13,35.12,35.12,6700.0,22.2416,22.2416,22.2353,22.2353,6700.0
2005-11-11 11:50:00,35.12,35.14,35.12,35.13,5600.0,22.2353,22.2479,22.2353,22.2416,5600.0
2005-11-11 11:55:00,35.13,35.17,35.13,35.16,5900.0,22.2416,22.2669,22.2416,22.2606,5900.0
2005-11-11 12:00:00,35.17,35.18,35.14,35.16,5300.0,22.2669,22.2733,22.2479,22.2606,5300.0
2005-11-11 12:05:00,35.16,35.16,35.15,35.15,1000.0,22.2606,22.2606,22.2543,22.2543,1000.0
2005-11-11 12:10:00,35.15,35.18,35.14,35.16,6700.0,22.2543,22.2733,22.2479,22.2606,6700.0
2005-11-11 12:15:00,35.17,35.17,35.14,35.14,4000.0,22.2669,22.2669,22.2479,22.2479,4000.0
2005-11-11 12:20:00,35.13,35.14,35.13,35.13,2100.0,22.2416,22.2479,22.2416,22.2416,2100.0
2005-11-11 12:25:00,35.14,35.14,35.1,35.1,10700.0,22.2479,22.2479,22.2226,22.2226,10700.0
2005-11-11 12:30:00,35.1,35.12,35.09,35.09,6200.0,22.2226,22.2353,22.2163,22.2163,6200.0
2005-11-11 12:35:00,35.09,35.11,35.08,35.08,5800.0,22.2163,22.2289,22.2099,22.2099,5800.0
2005-11-11 12:40:00,35.08,35.08,35.05,35.05,7300.0,22.2099,22.2099,22.1909,22.1909,7300.0
2005-11-11 12:45:00,35.05,35.08,35.04,35.04,7400.0,22.1909,22.2099,22.1846,22.1846,7400.0
2005-11-11 12:50:00,35.03,35.03,34.99,35.0,7600.0,22.1783,22.1783,22.153,22.1593,7600.0
2005-11-11 12:55:00,35.0,35.01,34.94,34.95,32800.0,22.1593,22.1656,22.1213,22.1276,32800.0
2005-11-11 13:00:00,34.94,34.96,34.93,34.93,37600.0,22.1213,22.134,22.115,22.115,37600.0
2005-11-11 13:05:00,34.93,34.97,34.93,34.94,10800.0,22.115,22.1403,22.115,22.1213,10800.0
2005-11-11 13:10:00,34.93,34.94,34.92,34.94,13800.0,22.115,22.1213,22.1086,22.1213,13800.0
2005-11-11 13:15:00,34.93,34.94,34.92,34.94,13100.0,22.115,22.1213,22.1086,22.1213,13100.0
2005-11-11 13:20:00,34.94,34.94,34.92,34.94,6200.0,22.1213,22.1213,22.1086,22.1213,6200.0
2005-11-11 13:25:00,34.95,34.97,34.94,34.96,3800.0,22.1276,22.1403,22.1213,22.134,3800.0
2005-11-11 13:30:00,34.96,34.96,34.9,34.91,20500.0,22.134,22.134,22.096,22.1023,20500.0
2005-11-11 13:35:00,34.91,34.91,34.88,34.88,7700.0,22.1023,22.1023,22.0833,22.0833,7700.0
2005-11-11 13:40:00,34.88,34.9,34.88,34.89,5700.0,22.0833,22.096,22.0833,22.0896,5700.0
2005-11-11 13:45:00,34.9,34.92,34.89,34.9,69900.0,22.096,22.1086,22.0896,22.096,69900.0
2005-11-11 13:50:00,34.91,34.91,34.85,34.87,10200.0,22.1023,22.1023,22.0643,22.077,10200.0
2005-11-11 13:55:00,34.87,34.87,34.81,34.83,4900.0,22.077,22.077,22.039,22.0517,4900.0
2005-11-11 14:00:00,34.82,34.83,34.82,34.83,2100.0,22.0453,22.0517,22.0453,22.0517,2100.0
2005-11-11 14:05:00,34.83,34.83,34.81,34.83,4700.0,22.0517,22.0517,22.039,22.0517,4700.0
2005-11-11 14:10:00,34.82,34.85,34.82,34.82,6000.0,22.0453,22.0643,22.0453,22.0453,6000.0
2005-11-11 14:15:00,34.82,34.85,34.82,34.85,12800.0,22.0453,22.0643,22.0453,22.0643,12800.0
2005-11-11 14:20:00,34.85,34.85,34.83,34.84,46300.0,22.0643,22.0643,22.0517,22.058,46300.0
2005-11-11 14:25:00,34.84,34.9,34.84,34.9,34200.0,22.058,22.096,22.058,22.096,34200.0
2005-11-11 14:30:00,34.91,34.92,34.89,34.91,100100.0,22.1023,22.1086,22.0896,22.1023,100100.0
2005-11-11 14:35:00,34.9,34.91,34.89,34.9,30600.0,22.096,22.1023,22.0896,22.096,30600.0
2005-11-11 14:40:00,34.91,34.91,34.87,34.88,23000.0,22.1023,22.1023,22.077,22.0833,23000.0
2005-11-11 14:45:00,34.88,34.9,34.86,34.89,9800.0,22.0833,22.096,22.0707,22.0896,9800.0
2005-11-11 14:50:00,34.9,34.93,34.89,34.93,19900.0,22.096,22.115,22.0896,22.115,19900.0
2005-11-11 14:55:00,34.93,34.94,34.91,34.91,4800.0,22.115,22.1213,22.1023,22.1023,4800.0
2005-11-11 15:00:00,34.91,34.92,34.9,34.91,26000.0,22.1023,22.1086,22.096,22.1023,26000.0
2005-11-11 15:05:00,34.92,34.95,34.92,34.93,8500.0,22.1086,22.1276,22.1086,22.115,8500.0
2005-11-11 15:10:00,34.93,34.95,34.91,34.95,8200.0,22.115,22.1276,22.1023,22.1276,8200.0
2005-11-11 15:15:00,34.95,34.95,34.94,34.95,9300.0,22.1276,22.1276,22.1213,22.1276,9300.0
2005-11-11 15:20:00,34.95,34.95,34.94,34.95,7900.0,22.1276,22.1276,22.1213,22.1276,7900.0
2005-11-11 15:25:00,34.94,34.95,34.92,34.93,14500.0,22.1213,22.1276,22.1086,22.115,14500.0
2005-11-11 15:30:00,34.95,34.95,34.89,34.9,28600.0,22.1276,22.1276,22.0896,22.096,28600.0
2005-11-11 15:35:00,34.9,34.93,34.89,34.92,20800.0,22.096,22.115,22.0896,22.1086,20800.0
2005-11-11 15:40:00,34.92,35.01,34.92,35.01,17500.0,22.1086,22.1656,22.1086,22.1656,17500.0
2005-11-11 15:45:00,35.0,35.11,35.0,35.1,40300.0,22.1593,22.2289,22.1593,22.2226,40300.0
2005-11-11 15:50:00,35.11,35.14,35.1,35.12,50900.0,22.2289,22.2479,22.2226,22.2353,50900.0
2005-11-11 15:55:00,35.1,35.12,35.05,35.06,49800.0,22.2226,22.2353,22.1909,22.1973,49800.0
2005-11-14 09:30:00,35.05,35.21,35.02,35.19,16900.0,22.1909,22.2922,22.172,22.2796,16900.0
2005-11-14 09:35:00,35.21,35.22,35.01,35.14,15000.0,22.2922,22.2986,22.1656,22.2479,15000.0
2005-11-14 09:40:00,35.13,35.22,35.13,35.18,86900.0,22.2416,22.2986,22.2416,22.2733,86900.0
2005-11-14 09:45:00,35.18,35.27,35.02,35.04,65000.0,22.2733,22.3302,22.172,22.1846,65000.0
2005-11-14 09:50:00,35.04,35.2,35.04,35.13,25200.0,22.1846,22.2859,22.1846,22.2416,25200.0
2005-11-14 09:55:00,35.13,35.17,35.09,35.14,28400.0,22.2416,22.2669,22.2163,22.2479,28400.0
2005-11-14 10:00:00,35.18,35.23,35.08,35.09,37900.0,22.2733,22.3049,22.2099,22.2163,37900.0
2005-11-14 10:05:00,35.09,35.1,35.04,35.08,49100.0,22.2163,22.2226,22.1846,22.2099,49100.0
2005-11-14 10:10:00,35.06,35.08,35.02,35.07,20100.0,22.1973,22.2099,22.172,22.2036,20100.0
2005-11-14 10:15:00,35.07,35.1,35.05,35.08,17300.0,22.2036,22.2226,22.1909,22.2099,17300.0
2005-11-14 10:20:00,35.09,35.17,35.07,35.15,12300.0,22.2163,22.2669,22.2036,22.2543,12300.0
2005-11-14 10:25:00,35.15,35.16,35.1,35.12,45200.0,22.2543,22.2606,22.2226,22.2353,45200.0
2005-11-14 10:30:00,35.11,35.15,35.11,35.11,12700.0,22.2289,22.2543,22.2289,22.2289,12700.0
2005-11-14 10:35:00,35.11,35.12,35.1,35.1,15800.0,22.2289,22.2353,22.2226,22.2226,15800.0
2005-11-14 10:40:00,35.1,35.13,35.07,35.09,9800.0,22.2226,22.2416,22.2036,22.2163,9800.0
2005-11-14 10:45:00,35.09,35.09,35.04,35.04,5600.0,22.2163,22.2163,22.1846,22.1846,5600.0
2005-11-14 10:50:00,35.04,35.06,35.0,35.02,7600.0,22.1846,22.1973,22.1593,22.172,7600.0
2005-11-14 10:55:00,35.02,35.03,35.0,35.02,21000.0,22.172,22.1783,22.1593,22.172,21000.0
2005-11-14 11:00:00,35.01,35.02,35.0,35.01,19900.0,22.1656,22.172,22.1593,22.1656,19900.0
2005-11-14 11:05:00,35.01,35.06,35.01,35.05,28400.0,22.1656,22.1973,22.1656,22.1909,28400.0
2005-11-14 11:10:00,35.05,35.1,35.05,35.09,57300.0,22.1909,22.2226,22.1909,22.2163,57300.0
2005-11-14 11:15:00,35.09,35.16,35.07,35.16,16700.0,22.2163,22.2606,22.2036,22.2606,16700.0
2005-11-14 11:20:00,35.15,35.15,35.07,35.07,15200.0,22.2543,22.2543,22.2036,22.2036,15200.0
2005-11-14 11:25:00,35.05,35.07,35.05,35.07,4900.0,22.1909,22.2036,22.1909,22.2036,4900.0
2005-11-14 11:30:00,35.07,35.07,35.04,35.05,15500.0,22.2036,22.2036,22.1846,22.1909,15500.0
2005-11-14 11:35:00,35.05,35.11,35.05,35.09,56500.0,22.1909,22.2289,22.1909,22.2163,56500.0
2005-11-14 11:40:00,35.05,35.1,35.03,35.06,47500.0,22.1909,22.2226,22.1783,22.1973,47500.0
2005-11-14 11:45:00,35.07,35.07,35.02,35.02,49800.0,22.2036,22.2036,22.172,22.172,49800.0
2005-11-14 11:50:00,35.02,35.05,34.98,34.98,16200.0,22.172,22.1909,22.1466,22.1466,16200.0
2005-11-14 11:55:00,34.97,35.02,34.93,35.01,41300.0,22.1403,22.172,22.115,22.1656,41300.0
2005-11-14 12:00:00,35.01,35.02,34.96,34.98,33700.0,22.1656,22.172,22.134,22.1466,33700.0
2005-11-14 12:05:00,34.98,35.03,34.96,35.03,35500.0,22.1466,22.1783,22.134,22.1783,35500.0
2005-11-14 12:10:00,35.02,35.03,35.0,35.02,11000.0,22.172,22.1783,22.1593,22.172,11000.0
2005-11-14 12:15:00,35.03,35.04,35.01,35.03,37900.0,22.1783,22.1846,22.1656,22.1783,37900.0
2005-11-14 12:20:00,35.04,35.05,35.0,35.02,41600.0,22.1846,22.1909,22.1593,22.172,41600.0
2005-11-14 12:25:00,35.02,35.03,35.0,35.03,34400.0,22.172,22.1783,22.1593,22.1783,34400.0
2005-11-14 12:30:00,35.02,35.05,34.99,35.04,14000.0,22.172,22.1909,22.153,22.1846,14000.0
2005-11-14 12:35:00,35.04,35.05,35.0,35.0,51200.0,22.1846,22.1909,22.1593,22.1593,51200.0
2005-11-14 12:40:00,35.0,35.01,34.99,34.99,15500.0,22.1593,22.1656,22.153,22.153,15500.0
2005-11-14 12:45:00,35.0,35.01,35.0,35.0,39300.0,22.1593,22.1656,22.1593,22.1593,39300.0
2005-11-14 12:50:00,35.01,35.02,35.01,35.02,1600.0,22.1656,22.172,22.1656,22.172,1600.0
2005-11-14 12:55:00,35.02,35.04,34.96,34.98,7100.0,22.172,22.1846,22.134,22.1466,7100.0
2005-11-14 13:00:00,34.99,35.0,34.98,34.98,62300.0,22.153,22.1593,22.1466,22.1466,62300.0
2005-11-14 13:05:00,34.99,35.05,34.99,35.05,35000.0,22.153,22.1909,22.153,22.1909,35000.0
2005-11-14 13:10:00,35.05,35.05,35.03,35.03,48300.0,22.1909,22.1909,22.1783,22.1783,48300.0
2005-11-14 13:15:00,35.03,35.07,35.03,35.03,8700.0,22.1783,22.2036,22.1783,22.1783,8700.0
2005-11-14 13:20:00,35.03,35.03,35.0,35.01,17900.0,22.1783,22.1783,22.1593,22.1656,17900.0
2005-11-14 13:25:00,35.01,35.05,35.0,35.02,9100.0,22.1656,22.1909,22.1593,22.172,9100.0
2005-11-14 13:30:00,35.01,35.02,35.0,35.01,7200.0,22.1656,22.172,22.1593,22.1656,7200.0
2005-11-14 13:35:00,35.0,35.01,35.0,35.01,1800.0,22.1593,22.1656,22.1593,22.1656,1800.0
2005-11-14 13:40:00,35.02,35.06,35.01,35.06,7000.0,22.172,22.1973,22.1656,22.1973,7000.0
2005-11-14 13:45:00,35.06,35.09,35.05,35.05,7800.0,22.1973,22.2163,22.1909,22.1909,7800.0
2005-11-14 13:50:00,35.05,35.05,35.02,35.04,14000.0,22.1909,22.1909,22.172,22.1846,14000.0
2005-11-14 13:55:00,35.04,35.08,35.03,35.05,7900.0,22.1846,22.2099,22.1783,22.1909,7900.0
2005-11-14 14:00:00,35.05,35.08,35.04,35.04,4400.0,22.1909,22.2099,22.1846,22.1846,4400.0
2005-11-14 14:05:00,35.05,35.05,35.0,35.0,9900.0,22.1909,22.1909,22.1593,22.1593,9900.0
2005-11-14 14:10:00,35.0,35.02,35.0,35.01,11100.0,22.1593,22.172,22.1593,22.1656,11100.0
2005-11-14 14:15:00,35.01,35.02,35.01,35.01,1800.0,22.1656,22.172,22.1656,22.1656,1800.0
2005-11-14 14:20:00,35.01,35.02,35.01,35.02,2400.0,22.1656,22.172,22.1656,22.172,2400.0
2005-11-14 14:25:00,35.02,35.02,35.0,35.01,2700.0,22.172,22.172,22.1593,22.1656,2700.0
2005-11-14 14:30:00,35.02,35.02,35.01,35.02,8600.0,22.172,22.172,22.1656,22.172,8600.0
2005-11-14 14:35:00,35.01,35.03,35.01,35.02,10900.0,22.1656,22.1783,22.1656,22.172,10900.0
2005-11-14 14:40:00,35.02,35.02,35.01,35.01,8700.0,22.172,22.172,22.1656,22.1656,8700.0
2005-11-14 14:45:00,35.01,35.02,35.01,35.01,13500.0,22.1656,22.172,22.1656,22.1656,13500.0
2005-11-14 14:50:00,35.01,35.03,35.01,35.01,43900.0,22.1656,22.1783,22.1656,22.1656,43900.0
2005-11-14 14:55:00,35.01,35.02,35.0,35.01,20700.0,22.1656,22.172,22.1593,22.1656,20700.0
2005-11-14 15:00:00,35.01,35.03,35.0,35.01,12800.0,22.1656,22.1783,22.1593,22.1656,12800.0
2005-11-14 15:05:00,35.0,35.03,35.0,35.02,42600.0,22.1593,22.1783,22.1593,22.172,42600.0
2005-11-14 15:10:00,35.0,35.02,34.97,34.97,139200.0,22.1593,22.172,22.1403,22.1403,139200.0
2005-11-14 15:15:00,34.97,34.97,34.86,34.92,31000.0,22.1403,22.1403,22.0707,22.1086,31000.0
2005-11-14 15:20:00,34.91,34.98,34.87,34.97,14600.0,22.1023,22.1466,22.077,22.1403,14600.0
2005-11-14 15:25:00,34.97,34.98,34.93,34.95,4300.0,22.1403,22.1466,22.115,22.1276,4300.0
2005-11-14 15:30:00,34.95,34.99,34.95,34.98,3300.0,22.1276,22.153,22.1276,22.1466,3300.0
2005-11-14 15:35:00,34.99,35.02,34.98,34.99,53400.0,22.153,22.172,22.1466,22.153,53400.0
2005-11-14 15:40:00,34.99,35.0,34.94,34.95,34300.0,22.153,22.1593,22.1213,22.1276,34300.0
2005-11-14 15:45:00,34.95,35.01,34.95,35.0,19700.0,22.1276,22.1656,22.1276,22.1593,19700.0
2005-11-14 15:50:00,34.98,35.0,34.97,34.98,15000.0,22.1466,22.1593,22.1403,22.1466,15000.0
2005-11-14 15:55:00,34.98,35.02,34.97,34.98,37900.0,22.1466,22.172,22.1403,22.1466,37900.0
2005-11-15 09:30:00,35.0,35.21,35.0,35.18,39400.0,22.1593,22.2922,22.1593,22.2733,39400.0
2005-11-15 09:35:00,35.15,35.18,35.08,35.08,18600.0,22.2543,22.2733,22.2099,22.2099,18600.0
2005-11-15 09:40:00,35.0,35.04,34.95,34.96,27000.0,22.1593,22.1846,22.1276,22.134,27000.0
2005-11-15 09:45:00,34.96,35.15,34.95,35.14,28300.0,22.134,22.2543,22.1276,22.2479,28300.0
2005-11-15 09:50:00,35.11,35.12,34.91,34.94,49700.0,22.2289,22.2353,22.1023,22.1213,49700.0
2005-11-15 09:55:00,34.95,35.04,34.91,35.0,35600.0,22.1276,22.1846,22.1023,22.1593,35600.0
2005-11-15 10:00:00,34.99,35.05,34.97,35.05,24300.0,22.153,22.1909,22.1403,22.1909,24300.0
2005-11-15 10:05:00,35.05,35.06,35.01,35.02,16100.0,22.1909,22.1973,22.1656,22.172,16100.0
2005-11-15 10:10:00,35.03,35.03,34.96,34.97,14600.0,22.1783,22.1783,22.134,22.1403,14600.0
2005-11-15 10:15:00,34.97,35.02,34.97,34.98,9200.0,22.1403,22.172,22.1403,22.1466,9200.0
2005-11-15 10:20:00,34.98,35.1,34.98,35.01,51300.0,22.1466,22.2226,22.1466,22.1656,51300.0
2005-11-15 10:25:00,35.0,35.1,35.0,35.03,18500.0,22.1593,22.2226,22.1593,22.1783,18500.0
2005-11-15 10:30:00,35.02,35.09,35.01,35.06,28300.0,22.172,22.2163,22.1656,22.1973,28300.0
2005-11-15 10:35:00,35.05,35.1,35.0,35.0,29400.0,22.1909,22.2226,22.1593,22.1593,29400.0
2005-11-15 10:40:00,35.0,35.06,34.99,35.06,12800.0,22.1593,22.1973,22.153,22.1973,12800.0
2005-11-15 10:45:00,35.04,35.14,35.01,35.12,34900.0,22.1846,22.2479,22.1656,22.2353,34900.0
2005-11-15 10:50:00,35.12,35.27,35.11,35.25,21500.0,22.2353,22.3302,22.2289,22.3176,21500.0
2005-11-15 10:55:00,35.25,35.27,35.07,35.07,12500.0,22.3176,22.3302,22.2036,22.2036,12500.0
2005-11-15 11:00:00,35.07,35.13,35.04,35.12,16100.0,22.2036,22.2416,22.1846,22.2353,16100.0
2005-11-15 11:05:00,35.11,35.12,35.07,35.07,9800.0,22.2289,22.2353,22.2036,22.2036,9800.0
2005-11-15 11:10:00,35.06,35.07,35.01,35.01,11600.0,22.1973,22.2036,22.1656,22.1656,11600.0
2005-11-15 11:15:00,35.01,35.02,34.98,35.0,35500.0,22.1656,22.172,22.1466,22.1593,35500.0
2005-11-15 11:20:00,35.0,35.05,35.0,35.05,7700.0,22.1593,22.1909,22.1593,22.1909,7700.0
2005-11-15 11:25:00,35.05,35.07,35.0,35.0,14400.0,22.1909,22.2036,22.1593,22.1593,14400.0
2005-11-15 11:30:00,35.0,35.03,34.99,35.03,11000.0,22.1593,22.1783,22.153,22.1783,11000.0
2005-11-15 11:35:00,34.99,35.03,34.99,35.01,22400.0,22.153,22.1783,22.153,22.1656,22400.0
2005-11-15 11:40:00,35.0,35.03,34.99,34.99,15200.0,22.1593,22.1783,22.153,22.153,15200.0
2005-11-15 11:45:00,34.99,35.01,34.98,34.98,33700.0,22.153,22.1656,22.1466,22.1466,33700.0
2005-11-15 11:50:00,34.98,35.0,34.97,35.0,6100.0,22.1466,22.1593,22.1403,22.1593,6100.0
2005-11-15 11:55:00,34.99,35.09,34.99,35.08,9900.0,22.153,22.2163,22.153,22.2099,9900.0
2005-11-15 12:00:00,35.08,35.09,35.04,35.05,13400.0,22.2099,22.2163,22.1846,22.1909,13400.0
2005-11-15 12:05:00,35.05,35.09,35.04,35.06,4700.0,22.1909,22.2163,22.1846,22.1973,4700.0
2005-11-15 12:10:00,35.06,35.13,35.06,35.12,9700.0,22.1973,22.2416,22.1973,22.2353,9700.0
2005-11-15 12:15:00,35.11,35.13,35.07,35.12,21100.0,22.2289,22.2416,22.2036,22.2353,21100.0
2005-11-15 12:20:00,35.09,35.1,35.07,35.08,6200.0,22.2163,22.2226,22.2036,22.2099,6200.0
2005-11-15 12:25:00,35.05,35.07,35.05,35.06,4700.0,22.1909,22.2036,22.1909,22.1973,4700.0
2005-11-15 12:30:00,35.06,35.07,35.04,35.04,3500.0,22.1973,22.2036,22.1846,22.1846,3500.0
2005-11-15 12:35:00,35.06,35.07,35.02,35.04,10000.0,22.1973,22.2036,22.172,22.1846,10000.0
2005-11-15 12:40:00,35.05,35.07,34.99,35.0,18000.0,22.1909,22.2036,22.153,22.1593,18000.0
2005-11-15 12:45:00,35.0,35.02,34.99,34.99,15600.0,22.1593,22.172,22.153,22.153,15600.0
2005-11-15 12:50:00,34.99,35.02,34.98,35.01,7000.0,22.153,22.172,22.1466,22.1656,7000.0
2005-11-15 12:55:00,35.0,35.06,34.99,35.0,23200.0,22.1593,22.1973,22.153,22.1593,23200.0
2005-11-15 13:00:00,35.01,35.03,34.99,34.99,11200.0,22.1656,22.1783,22.153,22.153,11200.0
2005-11-15 13:05:00,35.0,35.0,34.96,34.96,6300.0,22.1593,22.1593,22.134,22.134,6300.0
2005-11-15 13:10:00,34.97,34.99,34.96,34.99,4200.0,22.1403,22.153,22.134,22.153,4200.0
2005-11-15 13:15:00,35.0,35.0,34.98,34.99,79100.0,22.1593,22.1593,22.1466,22.153,79100.0
2005-11-15 13:20:00,34.99,35.0,34.95,34.95,8500.0,22.153,22.1593,22.1276,22.1276,8500.0
2005-11-15 13:25:00,34.95,34.97,34.94,34.94,12300.0,22.1276,22.1403,22.1213,22.1213,12300.0
2005-11-15 13:30:00,34.96,35.0,34.96,34.97,5100.0,22.134,22.1593,22.134,22.1403,5100.0
2005-11-15 13:35:00,34.98,34.98,34.93,34.93,5900.0,22.1466,22.1466,22.115,22.115,5900.0
2005-11-15 13:40:00,34.94,34.94,34.88,34.88,8400.0,22.1213,22.1213,22.0833,22.0833,8400.0
2005-11-15 13:45:00,34.88,34.88,34.8,34.8,12900.0,22.0833,22.0833,22.0327,22.0327,12900.0
2005-11-15 13:50:00,34.81,34.84,34.8,34.84,4700.0,22.039,22.058,22.0327,22.058,4700.0
2005-11-15 13:55:00,34.85,34.85,34.78,34.81,18800.0,22.0643,22.0643,22.02,22.039,18800.0
2005-11-15 14:00:00,34.78,34.79,34.78,34.78,7500.0,22.02,22.0263,22.02,22.02,7500.0
2005-11-15 14:05:00,34.79,34.79,34.76,34.76,11200.0,22.0263,22.0263,22.0073,22.0073,11200.0
2005-11-15 14:10:00,34.75,34.77,34.7,34.7,19600.0,22.001,22.0137,21.9694,21.9694,19600.0
2005-11-15 14:15:00,34.7,34.79,34.7,34.79,6400.0,21.9694,22.0263,21.9694,22.0263,6400.0
2005-11-15 14:20:00,34.8,34.88,34.78,34.78,15200.0,22.0327,22.0833,22.02,22.02,15200.0
2005-11-15 14:25:00,34.79,34.81,34.75,34.77,19500.0,22.0263,22.039,22.001,22.0137,19500.0
2005-11-15 14:30:00,34.77,34.78,34.71,34.75,8000.0,22.0137,22.02,21.9757,22.001,8000.0
2005-11-15 14:35:00,34.78,34.79,34.75,34.79,7600.0,22.02,22.0263,22.001,22.0263,7600.0
2005-11-15 14:40:00,34.77,34.85,34.77,34.79,16600.0,22.0137,22.0643,22.0137,22.0263,16600.0
2005-11-15 14:45:00,34.77,34.83,34.77,34.81,5900.0,22.0137,22.0517,22.0137,22.039,5900.0
2005-11-15 14:50:00,34.81,34.85,34.8,34.85,23600.0,22.039,22.0643,22.0327,22.0643,23600.0
2005-11-15 14:55:00,34.85,34.85,34.8,34.84,9600.0,22.0643,22.0643,22.0327,22.058,9600.0
2005-11-15 15:00:00,34.84,34.84,34.79,34.79,19500.0,22.058,22.058,22.0263,22.0263,19500.0
2005-11-15 15:05:00,34.8,34.84,34.79,34.8,3800.0,22.0327,22.058,22.0263,22.0327,3800.0
2005-11-15 15:10:00,34.79,34.85,34.77,34.84,18300.0,22.0263,22.0643,22.0137,22.058,18300.0
2005-11-15 15:15:00,34.86,34.86,34.82,34.83,10100.0,22.0707,22.0707,22.0453,22.0517,10100.0
2005-11-15 15:20:00,34.82,34.9,34.82,34.88,12000.0,22.0453,22.096,22.0453,22.0833,12000.0
2005-11-15 15:25:00,34.87,34.87,34.81,34.81,17700.0,22.077,22.077,22.039,22.039,17700.0
2005-11-15 15:30:00,34.81,34.85,34.78,34.83,7400.0,22.039,22.0643,22.02,22.0517,7400.0
2005-11-15 15:35:00,34.83,34.83,34.76,34.81,9500.0,22.0517,22.0517,22.0073,22.039,9500.0
2005-11-15 15:40:00,34.8,34.84,34.77,34.82,12500.0,22.0327,22.058,22.0137,22.0453,12500.0
2005-11-15 15:45:00,34.81,34.83,34.79,34.79,9200.0,22.039,22.0517,22.0263,22.0263,9200.0
2005-11-15 15:50:00,34.8,34.84,34.79,34.82,30300.0,22.0327,22.058,22.0263,22.0453,30300.0
2005-11-15 15:55:00,34.8,34.85,34.79,34.85,78200.0,22.0327,22.0643,22.0263,22.0643,78200.0
2005-11-16 09:30:00,34.81,34.87,34.81,34.81,19700.0,22.039,22.077,22.039,22.039,19700.0
2005-11-16 09:35:00,34.87,34.91,34.81,34.9,33700.0,22.077,22.1023,22.039,22.096,33700.0
2005-11-16 09:40:00,34.9,35.02,34.81,34.99,14200.0,22.096,22.172,22.039,22.153,14200.0
2005-11-16 09:45:00,35.02,35.02,34.92,34.95,27800.0,22.172,22.172,22.1086,22.1276,27800.0
2005-11-16 09:50:00,34.93,34.95,34.84,34.93,16500.0,22.115,22.1276,22.058,22.115,16500.0
2005-11-16 09:55:00,34.93,34.94,34.86,34.88,15300.0,22.115,22.1213,22.0707,22.0833,15300.0
2005-11-16 10:00:00,34.88,34.94,34.8,34.86,14800.0,22.0833,22.1213,22.0327,22.0707,14800.0
2005-11-16 10:05:00,34.84,34.88,34.82,34.85,14700.0,22.058,22.0833,22.0453,22.0643,14700.0
2005-11-16 10:10:00,34.84,34.86,34.8,34.84,11100.0,22.058,22.0707,22.0327,22.058,11100.0
2005-11-16 10:15:00,34.83,34.87,34.8,34.87,19200.0,22.0517,22.077,22.0327,22.077,19200.0
2005-11-16 10:20:00,34.87,34.87,34.81,34.86,8200.0,22.077,22.077,22.039,22.0707,8200.0
2005-11-16 10:25:00,34.85,34.86,34.77,34.82,10500.0,22.0643,22.0707,22.0137,22.0453,10500.0
2005-11-16 10:30:00,34.81,34.91,34.79,34.89,11900.0,22.039,22.1023,22.0263,22.0896,11900.0
2005-11-16 10:35:00,34.87,34.88,34.81,34.82,15400.0,22.077,22.0833,22.039,22.0453,15400.0
2005-11-16 10:40:00,34.81,34.85,34.79,34.83,5700.0,22.039,22.0643,22.0263,22.0517,5700.0
2005-11-16 10:45:00,34.84,34.88,34.83,34.87,10000.0,22.058,22.0833,22.0517,22.077,10000.0
2005-11-16 10:50:00,34.86,34.86,34.82,34.86,7300.0,22.0707,22.0707,22.0453,22.0707,7300.0
2005-11-16 10:55:00,34.86,34.91,34.83,34.87,13100.0,22.0707,22.1023,22.0517,22.077,13100.0
2005-11-16 11:00:00,34.86,34.89,34.83,34.84,13800.0,22.0707,22.0896,22.0517,22.058,13800.0
2005-11-16 11:05:00,34.85,34.89,34.82,34.89,99900.0,22.0643,22.0896,22.0453,22.0896,99900.0
2005-11-16 11:10:00,34.89,34.89,34.87,34.88,3800.0,22.0896,22.0896,22.077,22.0833,3800.0
2005-11-16 11:15:00,34.88,34.88,34.84,34.84,7000.0,22.0833,22.0833,22.058,22.058,7000.0
2005-11-16 11:20:00,34.85,34.85,34.77,34.77,7800.0,22.0643,22.0643,22.0137,22.0137,7800.0
2005-11-16 11:25:00,34.75,34.77,34.72,34.77,10700.0,22.001,22.0137,21.982,22.0137,10700.0
2005-11-16 11:30:00,34.78,34.78,34.75,34.76,3700.0,22.02,22.02,22.001,22.0073,3700.0
2005-11-16 11:35:00,34.76,34.79,34.75,34.77,11800.0,22.0073,22.0263,22.001,22.0137,11800.0
2005-11-16 11:40:00,34.77,34.86,34.77,34.82,8000.0,22.0137,22.0707,22.0137,22.0453,8000.0
2005-11-16 11:45:00,34.82,34.85,34.82,34.82,8700.0,22.0453,22.0643,22.0453,22.0453,8700.0
2005-11-16 11:50:00,34.82,34.84,34.77,34.81,13800.0,22.0453,22.058,22.0137,22.039,13800.0
2005-11-16 11:55:00,34.82,34.83,34.79,34.82,5300.0,22.0453,22.0517,22.0263,22.0453,5300.0
2005-11-16 12:00:00,34.82,34.87,34.82,34.87,9600.0,22.0453,22.077,22.0453,22.077,9600.0
2005-11-16 12:05:00,34.87,34.87,34.85,34.86,5000.0,22.077,22.077,22.0643,22.0707,5000.0
2005-11-16 12:10:00,34.87,34.88,34.85,34.87,21800.0,22.077,22.0833,22.0643,22.077,21800.0
2005-11-16 12:15:00,34.85,34.86,34.84,34.85,9800.0,22.0643,22.0707,22.058,22.0643,9800.0
2005-11-16 12:20:00,34.85,34.86,34.8,34.81,13600.0,22.0643,22.0707,22.0327,22.039,13600.0
2005-11-16 12:25:00,34.81,34.82,34.8,34.82,9100.0,22.039,22.0453,22.0327,22.0453,9100.0
2005-11-16 12:30:00,34.82,34.82,34.79,34.81,5000.0,22.0453,22.0453,22.0263,22.039,5000.0
2005-11-16 12:35:00,34.81,34.82,34.8,34.8,64900.0,22.039,22.0453,22.0327,22.0327,64900.0
2005-11-16 12:40:00,34.81,34.82,34.79,34.79,5200.0,22.039,22.0453,22.0263,22.0263,5200.0
2005-11-16 12:45:00,34.79,34.81,34.79,34.81,8400.0,22.0263,22.039,22.0263,22.039,8400.0
2005-11-16 12:50:00,34.8,34.81,34.78,34.81,13000.0,22.0327,22.039,22.02,22.039,13000.0
2005-11-16 12:55:00,34.8,34.8,34.76,34.78,11800.0,22.0327,22.0327,22.0073,22.02,11800.0
2005-11-16 13:00:00,34.79,34.8,34.72,34.72,11700.0,22.0263,22.0327,21.982,21.982,11700.0
2005-11-16 13:05:00,34.73,34.74,34.71,34.71,7600.0,21.9883,21.9947,21.9757,21.9757,7600.0
2005-11-16 13:10:00,34.71,34.72,34.68,34.69,10000.0,21.9757,21.982,21.9567,21.963,10000.0
2005-11-16 13:15:00,34.68,34.68,34.65,34.68,28700.0,21.9567,21.9567,21.9377,21.9567,28700.0
2005-11-16 13:20:00,34.67,34.71,34.65,34.71,5200.0,21.9504,21.9757,21.9377,21.9757,5200.0
2005-11-16 13:25:00,34.72,34.77,34.71,34.77,10100.0,21.982,22.0137,21.9757,22.0137,10100.0
2005-11-16 13:30:00,34.77,34.77,34.65,34.66,22100.0,22.0137,22.0137,21.9377,21.944,22100.0
2005-11-16 13:35:00,34.65,34.69,34.61,34.69,14500.0,21.9377,21.963,21.9124,21.963,14500.0
2005-11-16 13:40:00,34.69,34.69,34.65,34.69,5800.0,21.963,21.963,21.9377,21.963,5800.0
2005-11-16 13:45:00,34.68,34.71,34.68,34.71,7900.0,21.9567,21.9757,21.9567,21.9757,7900.0
2005-11-16 13:50:00,34.71,34.74,34.56,34.57,46500.0,21.9757,21.9947,21.8807,21.887,46500.0
2005-11-16 13:55:00,34.58,34.61,34.55,34.55,22200.0,21.8934,21.9124,21.8744,21.8744,22200.0
2005-11-16 14:00:00,34.55,34.59,34.54,34.59,11300.0,21.8744,21.8997,21.8681,21.8997,11300.0
2005-11-16 14:05:00,34.59,34.68,34.59,34.66,53400.0,21.8997,21.9567,21.8997,21.944,53400.0
2005-11-16 14:10:00,34.66,34.69,34.62,34.64,44800.0,21.944,21.963,21.9187,21.9314,44800.0
2005-11-16 14:15:00,34.62,34.65,34.6,34.62,12800.0,21.9187,21.9377,21.906,21.9187,12800.0
2005-11-16 14:20:00,34.62,34.71,34.62,34.68,105400.0,21.9187,21.9757,21.9187,21.9567,105400.0
2005-11-16 14:25:00,34.67,34.72,34.65,34.71,26900.0,21.9504,21.982,21.9377,21.9757,26900.0
2005-11-16 14:30:00,34.72,34.75,34.71,34.74,38300.0,21.982,22.001,21.9757,21.9947,38300.0
2005-11-16 14:35:00,34.75,34.76,34.65,34.69,33000.0,22.001,22.0073,21.9377,21.963,33000.0
2005-11-16 14:40:00,34.72,34.8,34.72,34.76,15200.0,21.982,22.0327,21.982,22.0073,15200.0
2005-11-16 14:45:00,34.74,34.76,34.69,34.75,22500.0,21.9947,22.0073,21.963,22.001,22500.0
2005-11-16 14:50:00,34.75,34.76,34.7,34.71,17700.0,22.001,22.0073,21.9694,21.9757,17700.0
2005-11-16 14:55:00,34.71,34.78,34.71,34.75,15900.0,21.9757,22.02,21.9757,22.001,15900.0
2005-11-16 15:00:00,34.74,34.82,34.73,34.8,19100.0,21.9947,22.0453,21.9883,22.0327,19100.0
2005-11-16 15:05:00,34.8,34.8,34.77,34.8,40500.0,22.0327,22.0327,22.0137,22.0327,40500.0
2005-11-16 15:10:00,34.77,34.82,34.76,34.81,15800.0,22.0137,22.0453,22.0073,22.039,15800.0
2005-11-16 15:15:00,34.8,34.86,34.78,34.86,22300.0,22.0327,22.0707,22.02,22.0707,22300.0
2005-11-16 15:20:00,34.86,34.86,34.77,34.79,30400.0,22.0707,22.0707,22.0137,22.0263,30400.0
2005-11-16 15:25:00,34.79,34.79,34.77,34.77,51200.0,22.0263,22.0263,22.0137,22.0137,51200.0
2005-11-16 15:30:00,34.77,34.81,34.77,34.8,43900.0,22.0137,22.039,22.0137,22.0327,43900.0
2005-11-16 15:35:00,34.81,34.83,34.77,34.77,69300.0,22.039,22.0517,22.0137,22.0137,69300.0
2005-11-16 15:40:00,34.78,34.8,34.72,34.75,38300.0,22.02,22.0327,21.982,22.001,38300.0
2005-11-16 15:45:00,34.75,34.76,34.71,34.73,22600.0,22.001,22.0073,21.9757,21.9883,22600.0
2005-11-16 15:50:00,34.72,34.73,34.66,34.7,26400.0,21.982,21.9883,21.944,21.9694,26400.0
2005-11-16 15:55:00,34.7,34.78,34.69,34.78,67300.0,21.9694,22.02,21.963,22.02,67300.0
2005-11-17 09:30:00,35.0,35.05,35.0,35.05,39700.0,22.1593,22.1909,22.1593,22.1909,39700.0
2005-11-17 09:35:00,35.03,35.11,34.99,35.11,20200.0,22.1783,22.2289,22.153,22.2289,20200.0
2005-11-17 09:40:00,35.11,35.11,34.94,34.94,33100.0,22.2289,22.2289,22.1213,22.1213,33100.0
2005-11-17 09:45:00,34.94,35.25,34.94,35.13,26300.0,22.1213,22.3176,22.1213,22.2416,26300.0
2005-11-17 09:50:00,35.11,35.18,35.1,35.18,14300.0,22.2289,22.2733,22.2226,22.2733,14300.0
2005-11-17 09:55:00,35.18,35.26,35.18,35.26,10500.0,22.2733,22.3239,22.2733,22.3239,10500.0
2005-11-17 10:00:00,35.26,35.31,35.24,35.25,16900.0,22.3239,22.3556,22.3112,22.3176,16900.0
2005-11-17 10:05:00,35.26,35.29,35.23,35.25,16000.0,22.3239,22.3429,22.3049,22.3176,16000.0
2005-11-17 10:10:00,35.24,35.34,35.23,35.33,75300.0,22.3112,22.3746,22.3049,22.3682,75300.0
2005-11-17 10:15:00,35.34,35.47,35.34,35.47,19100.0,22.3746,22.4569,22.3746,22.4569,19100.0
2005-11-17 10:20:00,35.47,35.51,35.46,35.47,28900.0,22.4569,22.4822,22.4505,22.4569,28900.0
2005-11-17 10:25:00,35.47,35.48,35.42,35.43,15600.0,22.4569,22.4632,22.4252,22.4315,15600.0
2005-11-17 10:30:00,35.44,35.48,35.42,35.46,11200.0,22.4379,22.4632,22.4252,22.4505,11200.0
2005-11-17 10:35:00,35.47,35.47,35.4,35.41,16400.0,22.4569,22.4569,22.4125,22.4189,16400.0
2005-11-17 10:40:00,35.42,35.5,35.4,35.49,15900.0,22.4252,22.4759,22.4125,22.4695,15900.0
2005-11-17 10:45:00,35.48,35.52,35.48,35.51,30100.0,22.4632,22.4885,22.4632,22.4822,30100.0
2005-11-17 10:50:00,35.53,35.6,35.49,35.49,17000.0,22.4948,22.5392,22.4695,22.4695,17000.0
2005-11-17 10:55:00,35.49,35.5,35.46,35.46,9200.0,22.4695,22.4759,22.4505,22.4505,9200.0
2005-11-17 11:00:00,35.46,35.47,35.4,35.45,23700.0,22.4505,22.4569,22.4125,22.4442,23700.0
2005-11-17 11:05:00,35.45,35.45,35.4,35.44,24300.0,22.4442,22.4442,22.4125,22.4379,24300.0
2005-11-17 11:10:00,35.41,35.42,35.38,35.38,49900.0,22.4189,22.4252,22.3999,22.3999,49900.0
2005-11-17 11:15:00,35.38,35.39,35.35,35.38,18600.0,22.3999,22.4062,22.3809,22.3999,18600.0
2005-11-17 11:20:00,35.38,35.41,35.37,35.38,17100.0,22.3999,22.4189,22.3935,22.3999,17100.0
2005-11-17 11:25:00,35.38,35.39,35.35,35.36,8800.0,22.3999,22.4062,22.3809,22.3872,8800.0
2005-11-17 11:30:00,35.37,35.4,35.35,35.38,13100.0,22.3935,22.4125,22.3809,22.3999,13100.0
2005-11-17 11:35:00,35.39,35.5,35.38,35.48,15800.0,22.4062,22.4759,22.3999,22.4632,15800.0
2005-11-17 11:40:00,35.47,35.48,35.39,35.43,14100.0,22.4569,22.4632,22.4062,22.4315,14100.0
2005-11-17 11:45:00,35.42,35.44,35.41,35.43,4700.0,22.4252,22.4379,22.4189,22.4315,4700.0
2005-11-17 11:50:00,35.44,35.46,35.44,35.46,32700.0,22.4379,22.4505,22.4379,22.4505,32700.0
2005-11-17 11:55:00,35.47,35.49,35.46,35.48,6500.0,22.4569,22.4695,22.4505,22.4632,6500.0
2005-11-17 12:00:00,35.48,35.5,35.46,35.48,15700.0,22.4632,22.4759,22.4505,22.4632,15700.0
2005-11-17 12:05:00,35.47,35.49,35.43,35.48,12800.0,22.4569,22.4695,22.4315,22.4632,12800.0
2005-11-17 12:10:00,35.46,35.49,35.46,35.48,10300.0,22.4505,22.4695,22.4505,22.4632,10300.0
2005-11-17 12:15:00,35.49,35.53,35.47,35.51,17500.0,22.4695,22.4948,22.4569,22.4822,17500.0
2005-11-17 12:20:00,35.51,35.53,35.5,35.53,10700.0,22.4822,22.4948,22.4759,22.4948,10700.0
2005-11-17 12:25:00,35.52,35.53,35.48,35.5,28800.0,22.4885,22.4948,22.4632,22.4759,28800.0
2005-11-17 12:30:00,35.51,35.52,35.47,35.5,20000.0,22.4822,22.4885,22.4569,22.4759,20000.0
2005-11-17 12:35:00,35.51,35.52,35.48,35.52,12500.0,22.4822,22.4885,22.4632,22.4885,12500.0
2005-11-17 12:40:00,35.52,35.55,35.51,35.52,12500.0,22.4885,22.5075,22.4822,22.4885,12500.0
2005-11-17 12:45:00,35.53,35.62,35.53,35.6,26400.0,22.4948,22.5518,22.4948,22.5392,26400.0
2005-11-17 12:50:00,35.61,35.62,35.58,35.58,24700.0,22.5455,22.5518,22.5265,22.5265,24700.0
2005-11-17 12:55:00,35.58,35.62,35.56,35.58,17500.0,22.5265,22.5518,22.5138,22.5265,17500.0
2005-11-17 13:00:00,35.58,35.63,35.57,35.62,11000.0,22.5265,22.5582,22.5202,22.5518,11000.0
2005-11-17 13:05:00,35.62,35.63,35.58,35.61,20000.0,22.5518,22.5582,22.5265,22.5455,20000.0
2005-11-17 13:10:00,35.61,35.61,35.53,35.55,12800.0,22.5455,22.5455,22.4948,22.5075,12800.0
2005-11-17 13:15:00,35.55,35.63,35.55,35.62,11700.0,22.5075,22.5582,22.5075,22.5518,11700.0
2005-11-17 13:20:00,35.62,35.66,35.61,35.62,8500.0,22.5518,22.5772,22.5455,22.5518,8500.0
2005-11-17 13:25:00,35.62,35.65,35.62,35.64,7700.0,22.5518,22.5708,22.5518,22.5645,7700.0
2005-11-17 13:30:00,35.64,35.65,35.61,35.62,11800.0,22.5645,22.5708,22.5455,22.5518,11800.0
2005-11-17 13:35:00,35.62,35.68,35.61,35.66,7500.0,22.5518,22.5898,22.5455,22.5772,7500.0
2005-11-17 13:40:00,35.74,35.81,35.67,35.67,27200.0,22.6278,22.6721,22.5835,22.5835,27200.0
2005-11-17 13:45:00,35.67,35.7,35.64,35.65,18700.0,22.5835,22.6025,22.5645,22.5708,18700.0
2005-11-17 13:50:00,35.65,35.67,35.64,35.66,11100.0,22.5708,22.5835,22.5645,22.5772,11100.0
2005-11-17 13:55:00,35.66,35.71,35.63,35.66,15600.0,22.5772,22.6088,22.5582,22.5772,15600.0
2005-11-17 14:00:00,35.66,35.71,35.66,35.68,14000.0,22.5772,22.6088,22.5772,22.5898,14000.0
2005-11-17 14:05:00,35.68,35.71,35.67,35.71,15600.0,22.5898,22.6088,22.5835,22.6088,15600.0
2005-11-17 14:10:00,35.7,35.81,35.7,35.79,16100.0,22.6025,22.6721,22.6025,22.6595,16100.0
2005-11-17 14:15:00,35.79,35.79,35.75,35.76,69000.0,22.6595,22.6595,22.6341,22.6405,69000.0
2005-11-17 14:20:00,35.77,35.85,35.77,35.81,18800.0,22.6468,22.6974,22.6468,22.6721,18800.0
2005-11-17 14:25:00,35.82,35.89,35.79,35.89,10700.0,22.6785,22.7228,22.6595,22.7228,10700.0
2005-11-17 14:30:00,35.87,35.88,35.8,35.82,22200.0,22.7101,22.7164,22.6658,22.6785,22200.0
2005-11-17 14:35:00,35.8,35.83,35.77,35.8,30600.0,22.6658,22.6848,22.6468,22.6658,30600.0
2005-11-17 14:40:00,35.8,35.8,35.72,35.72,10300.0,22.6658,22.6658,22.6151,22.6151,10300.0
2005-11-17 14:45:00,35.73,35.8,35.68,35.68,17100.0,22.6215,22.6658,22.5898,22.5898,17100.0
2005-11-17 14:50:00,35.67,35.68,35.66,35.67,20100.0,22.5835,22.5898,22.5772,22.5835,20100.0
2005-11-17 14:55:00,35.67,35.72,35.67,35.71,23400.0,22.5835,22.6151,22.5835,22.6088,23400.0
2005-11-17 15:00:00,35.7,35.74,35.7,35.74,8900.0,22.6025,22.6278,22.6025,22.6278,8900.0
2005-11-17 15:05:00,35.74,35.88,35.74,35.88,21300.0,22.6278,22.7164,22.6278,22.7164,21300.0
2005-11-17 15:10:00,35.86,35.87,35.82,35.83,40900.0,22.7038,22.7101,22.6785,22.6848,40900.0
2005-11-17 15:15:00,35.84,35.84,35.78,35.78,18400.0,22.6911,22.6911,22.6531,22.6531,18400.0
2005-11-17 15:20:00,35.77,35.82,35.74,35.75,13700.0,22.6468,22.6785,22.6278,22.6341,13700.0
2005-11-17 15:25:00,35.74,35.77,35.74,35.76,27700.0,22.6278,22.6468,22.6278,22.6405,27700.0
2005-11-17 15:30:00,35.76,35.77,35.74,35.75,38800.0,22.6405,22.6468,22.6278,22.6341,38800.0
2005-11-17 15:35:00,35.75,35.77,35.74,35.76,32200.0,22.6341,22.6468,22.6278,22.6405,32200.0
2005-11-17 15:40:00,35.77,35.79,35.76,35.78,34500.0,22.6468,22.6595,22.6405,22.6531,34500.0
2005-11-17 15:45:00,35.79,35.86,35.79,35.83,32900.0,22.6595,22.7038,22.6595,22.6848,32900.0
2005-11-17 15:50:00,35.83,35.84,35.76,35.77,42800.0,22.6848,22.6911,22.6405,22.6468,42800.0
2005-11-17 15:55:00,35.77,35.77,35.75,35.77,33900.0,22.6468,22.6468,22.6341,22.6468,33900.0
2005-11-18 09:30:00,36.24,36.24,35.98,35.98,179800.0,22.9444,22.9444,22.7798,22.7798,179800.0
2005-11-18 09:35:00,36.0,36.16,35.97,36.03,34700.0,22.7924,22.8937,22.7734,22.8114,34700.0
2005-11-18 09:40:00,36.06,36.16,35.98,36.09,28300.0,22.8304,22.8937,22.7798,22.8494,28300.0
2005-11-18 09:45:00,36.07,36.07,35.94,36.01,31900.0,22.8367,22.8367,22.7544,22.7987,31900.0
2005-11-18 09:50:00,36.01,36.08,35.96,36.06,20100.0,22.7987,22.8431,22.7671,22.8304,20100.0
2005-11-18 09:55:00,36.04,36.14,36.01,36.01,29200.0,22.8177,22.8811,22.7987,22.7987,29200.0
2005-11-18 10:00:00,36.02,36.12,35.96,36.08,19500.0,22.8051,22.8684,22.7671,22.8431,19500.0
2005-11-18 10:05:00,36.07,36.16,36.04,36.1,22100.0,22.8367,22.8937,22.8177,22.8557,22100.0
2005-11-18 10:10:00,36.09,36.1,36.09,36.09,6900.0,22.8494,22.8557,22.8494,22.8494,6900.0
2005-11-18 10:15:00,36.09,36.13,36.08,36.11,19800.0,22.8494,22.8747,22.8431,22.8621,19800.0
2005-11-18 10:20:00,36.11,36.11,36.04,36.07,22000.0,22.8621,22.8621,22.8177,22.8367,22000.0
2005-11-18 10:25:00,36.06,36.06,35.95,35.96,14500.0,22.8304,22.8304,22.7608,22.7671,14500.0
2005-11-18 10:30:00,35.95,35.98,35.91,35.93,31200.0,22.7608,22.7798,22.7354,22.7481,31200.0
2005-11-18 10:35:00,35.93,35.94,35.81,35.81,21100.0,22.7481,22.7544,22.6721,22.6721,21100.0
2005-11-18 10:40:00,35.81,35.81,35.69,35.69,18700.0,22.6721,22.6721,22.5961,22.5961,18700.0
2005-11-18 10:45:00,35.69,35.76,35.64,35.67,41400.0,22.5961,22.6405,22.5645,22.5835,41400.0
2005-11-18 10:50:00,35.7,35.77,35.69,35.71,22100.0,22.6025,22.6468,22.5961,22.6088,22100.0
2005-11-18 10:55:00,35.72,35.73,35.67,35.68,12500.0,22.6151,22.6215,22.5835,22.5898,12500.0
2005-11-18 11:00:00,35.67,35.68,35.64,35.67,23100.0,22.5835,22.5898,22.5645,22.5835,23100.0
2005-11-18 11:05:00,35.67,35.71,35.66,35.68,66200.0,22.5835,22.6088,22.5772,22.5898,66200.0
2005-11-18 11:10:00,35.68,35.73,35.65,35.65,28200.0,22.5898,22.6215,22.5708,22.5708,28200.0
2005-11-18 11:15:00,35.66,35.69,35.62,35.63,26400.0,22.5772,22.5961,22.5518,22.5582,26400.0
2005-11-18 11:20:00,35.62,35.67,35.61,35.65,24600.0,22.5518,22.5835,22.5455,22.5708,24600.0
2005-11-18 11:25:00,35.66,35.67,35.63,35.66,10400.0,22.5772,22.5835,22.5582,22.5772,10400.0
2005-11-18 11:30:00,35.66,35.67,35.63,35.64,13400.0,22.5772,22.5835,22.5582,22.5645,13400.0
2005-11-18 11:35:00,35.64,35.64,35.54,35.58,16100.0,22.5645,22.5645,22.5012,22.5265,16100.0
2005-11-18 11:40:00,35.57,35.63,35.56,35.6,15100.0,22.5202,22.5582,22.5138,22.5392,15100.0
2005-11-18 11:45:00,35.6,35.6,35.57,35.57,8900.0,22.5392,22.5392,22.5202,22.5202,8900.0
2005-11-18 11:50:00,35.58,35.58,35.52,35.54,16800.0,22.5265,22.5265,22.4885,22.5012,16800.0
2005-11-18 11:55:00,35.52,35.54,35.5,35.5,12500.0,22.4885,22.5012,22.4759,22.4759,12500.0
2005-11-18 12:00:00,35.5,35.53,35.5,35.52,9700.0,22.4759,22.4948,22.4759,22.4885,9700.0
2005-11-18 12:05:00,35.52,35.58,35.52,35.58,6400.0,22.4885,22.5265,22.4885,22.5265,6400.0
2005-11-18 12:10:00,35.59,35.61,35.58,35.61,10400.0,22.5328,22.5455,22.5265,22.5455,10400.0
2005-11-18 12:15:00,35.6,35.7,35.59,35.69,18100.0,22.5392,22.6025,22.5328,22.5961,18100.0
2005-11-18 12:20:00,35.7,35.7,35.67,35.68,13300.0,22.6025,22.6025,22.5835,22.5898,13300.0
2005-11-18 12:25:00,35.69,35.7,35.67,35.68,46700.0,22.5961,22.6025,22.5835,22.5898,46700.0
2005-11-18 12:30:00,35.68,35.68,35.6,35.6,20900.0,22.5898,22.5898,22.5392,22.5392,20900.0
2005-11-18 12:35:00,35.61,35.61,35.48,35.5,15300.0,22.5455,22.5455,22.4632,22.4759,15300.0
2005-11-18 12:40:00,35.49,35.5,35.46,35.48,13600.0,22.4695,22.4759,22.4505,22.4632,13600.0
2005-11-18 12:45:00,35.48,35.52,35.48,35.52,8300.0,22.4632,22.4885,22.4632,22.4885,8300.0
2005-11-18 12:50:00,35.52,35.52,35.47,35.48,13500.0,22.4885,22.4885,22.4569,22.4632,13500.0
2005-11-18 12:55:00,35.47,35.48,35.42,35.42,11400.0,22.4569,22.4632,22.4252,22.4252,11400.0
2005-11-18 13:00:00,35.42,35.42,35.36,35.36,15100.0,22.4252,22.4252,22.3872,22.3872,15100.0
2005-11-18 13:05:00,35.35,35.5,35.35,35.5,28900.0,22.3809,22.4759,22.3809,22.4759,28900.0
2005-11-18 13:10:00,35.5,35.5,35.44,35.49,10700.0,22.4759,22.4759,22.4379,22.4695,10700.0
2005-11-18 13:15:00,35.49,35.63,35.49,35.63,10200.0,22.4695,22.5582,22.4695,22.5582,10200.0
2005-11-18 13:20:00,35.68,35.68,35.63,35.64,16500.0,22.5898,22.5898,22.5582,22.5645,16500.0
2005-11-18 13:25:00,35.65,35.65,35.63,35.64,6700.0,22.5708,22.5708,22.5582,22.5645,6700.0
2005-11-18 13:30:00,35.64,35.64,35.59,35.59,11000.0,22.5645,22.5645,22.5328,22.5328,11000.0
2005-11-18 13:35:00,35.59,35.68,35.59,35.65,6700.0,22.5328,22.5898,22.5328,22.5708,6700.0
2005-11-18 13:40:00,35.65,35.65,35.57,35.57,15300.0,22.5708,22.5708,22.5202,22.5202,15300.0
2005-11-18 13:45:00,35.58,35.58,35.54,35.56,16500.0,22.5265,22.5265,22.5012,22.5138,16500.0
2005-11-18 13:50:00,35.56,35.62,35.54,35.61,11700.0,22.5138,22.5518,22.5012,22.5455,11700.0
2005-11-18 13:55:00,35.62,35.75,35.6,35.74,28000.0,22.5518,22.6341,22.5392,22.6278,28000.0
2005-11-18 14:00:00,35.71,35.74,35.71,35.72,7900.0,22.6088,22.6278,22.6088,22.6151,7900.0
2005-11-18 14:05:00,35.72,35.77,35.7,35.73,16500.0,22.6151,22.6468,22.6025,22.6215,16500.0
2005-11-18 14:10:00,35.74,35.75,35.65,35.66,17700.0,22.6278,22.6341,22.5708,22.5772,17700.0
2005-11-18 14:15:00,35.68,35.68,35.65,35.66,8300.0,22.5898,22.5898,22.5708,22.5772,8300.0
2005-11-18 14:20:00,35.66,35.67,35.62,35.64,13800.0,22.5772,22.5835,22.5518,22.5645,13800.0
2005-11-18 14:25:00,35.65,35.66,35.59,35.62,23400.0,22.5708,22.5772,22.5328,22.5518,23400.0
2005-11-18 14:30:00,35.63,35.64,35.61,35.64,6300.0,22.5582,22.5645,22.5455,22.5645,6300.0
2005-11-18 14:35:00,35.64,35.68,35.63,35.63,18800.0,22.5645,22.5898,22.5582,22.5582,18800.0
2005-11-18 14:40:00,35.64,35.67,35.62,35.65,18400.0,22.5645,22.5835,22.5518,22.5708,18400.0
2005-11-18 14:45:00,35.65,35.66,35.55,35.55,19700.0,22.5708,22.5772,22.5075,22.5075,19700.0
2005-11-18 14:50:00,35.55,35.58,35.52,35.55,16100.0,22.5075,22.5265,22.4885,22.5075,16100.0
2005-11-18 14:55:00,35.54,35.58,35.54,35.58,10800.0,22.5012,22.5265,22.5012,22.5265,10800.0
2005-11-18 15:00:00,35.57,35.58,35.57,35.58,16100.0,22.5202,22.5265,22.5202,22.5265,16100.0
2005-11-18 15:05:00,35.58,35.68,35.58,35.68,17700.0,22.5265,22.5898,22.5265,22.5898,17700.0
2005-11-18 15:10:00,35.69,35.8,35.67,35.8,18400.0,22.5961,22.6658,22.5835,22.6658,18400.0
2005-11-18 15:15:00,35.8,35.81,35.7,35.71,18900.0,22.6658,22.6721,22.6025,22.6088,18900.0
2005-11-18 15:20:00,35.72,35.74,35.68,35.72,15300.0,22.6151,22.6278,22.5898,22.6151,15300.0
2005-11-18 15:25:00,35.72,35.74,35.69,35.72,15400.0,22.6151,22.6278,22.5961,22.6151,15400.0
2005-11-18 15:30:00,35.72,35.74,35.71,35.72,14600.0,22.6151,22.6278,22.6088,22.6151,14600.0
2005-11-18 15:35:00,35.71,35.76,35.71,35.76,11500.0,22.6088,22.6405,22.6088,22.6405,11500.0
2005-11-18 15:40:00,35.77,35.89,35.76,35.85,46500.0,22.6468,22.7228,22.6405,22.6974,46500.0
2005-11-18 15:45:00,35.85,35.86,35.79,35.86,29700.0,22.6974,22.7038,22.6595,22.7038,29700.0
2005-11-18 15:50:00,35.83,35.86,35.79,35.83,40200.0,22.6848,22.7038,22.6595,22.6848,40200.0
2005-11-18 15:55:00,35.84,35.88,35.78,35.8,57300.0,22.6911,22.7164,22.6531,22.6658,57300.0
2005-11-21 09:35:00,36.05,36.13,36.05,36.08,43300.0,22.8241,22.8747,22.8241,22.8431,43300.0
2005-11-21 09:40:00,36.08,36.2,36.08,36.14,39100.0,22.8431,22.919,22.8431,22.8811,39100.0
2005-11-21 09:45:00,36.15,36.15,36.11,36.13,26600.0,22.8874,22.8874,22.8621,22.8747,26600.0
2005-11-21 09:50:00,36.13,36.14,36.02,36.03,41500.0,22.8747,22.8811,22.8051,22.8114,41500.0
2005-11-21 09:55:00,36.15,36.18,35.9,36.15,106000.0,22.8874,22.9064,22.7291,22.8874,106000.0
2005-11-21 10:00:00,36.15,36.3,36.15,36.22,61800.0,22.8874,22.9823,22.8874,22.9317,61800.0
2005-11-21 10:05:00,36.22,36.29,36.22,36.27,29400.0,22.9317,22.976,22.9317,22.9634,29400.0
2005-11-21 10:10:00,36.26,36.26,36.17,36.22,12000.0,22.957,22.957,22.9,22.9317,12000.0
2005-11-21 10:15:00,36.21,36.21,36.14,36.14,13900.0,22.9254,22.9254,22.8811,22.8811,13900.0
2005-11-21 10:20:00,36.14,36.19,36.13,36.18,10800.0,22.8811,22.9127,22.8747,22.9064,10800.0
2005-11-21 10:25:00,36.21,36.21,36.16,36.17,14400.0,22.9254,22.9254,22.8937,22.9,14400.0
2005-11-21 10:30:00,36.16,36.22,36.16,36.21,11600.0,22.8937,22.9317,22.8937,22.9254,11600.0
2005-11-21 10:35:00,36.21,36.25,36.21,36.23,30800.0,22.9254,22.9507,22.9254,22.938,30800.0
2005-11-21 10:40:00,36.23,36.26,36.23,36.26,17700.0,22.938,22.957,22.938,22.957,17700.0
2005-11-21 10:45:00,36.26,36.26,36.22,36.22,4200.0,22.957,22.957,22.9317,22.9317,4200.0
2005-11-21 10:50:00,36.22,36.36,36.22,36.36,29900.0,22.9317,23.0203,22.9317,23.0203,29900.0
2005-11-21 10:55:00,36.36,36.39,36.32,36.33,22500.0,23.0203,23.0393,22.995,23.0013,22500.0
2005-11-21 11:00:00,36.35,36.38,36.3,36.31,14800.0,23.014,23.033,22.9823,22.9887,14800.0
2005-11-21 11:05:00,36.3,36.31,36.27,36.31,17100.0,22.9823,22.9887,22.9634,22.9887,17100.0
2005-11-21 11:10:00,36.3,36.38,36.3,36.34,7900.0,22.9823,23.033,22.9823,23.0077,7900.0
2005-11-21 11:15:00,36.33,36.33,36.27,36.28,16600.0,23.0013,23.0013,22.9634,22.9697,16600.0
2005-11-21 11:20:00,36.28,36.38,36.27,36.34,21800.0,22.9697,23.033,22.9634,23.0077,21800.0
2005-11-21 11:25:00,36.35,36.35,36.28,36.3,10100.0,23.014,23.014,22.9697,22.9823,10100.0
2005-11-21 11:30:00,36.29,36.33,36.28,36.31,11200.0,22.976,23.0013,22.9697,22.9887,11200.0
2005-11-21 11:35:00,36.31,36.38,36.3,36.36,10800.0,22.9887,23.033,22.9823,23.0203,10800.0
2005-11-21 11:40:00,36.37,36.4,36.36,36.4,6900.0,23.0267,23.0457,23.0203,23.0457,6900.0
2005-11-21 11:45:00,36.4,36.41,36.37,36.39,10800.0,23.0457,23.052,23.0267,23.0393,10800.0
2005-11-21 11:50:00,36.39,36.43,36.38,36.4,23100.0,23.0393,23.0647,23.033,23.0457,23100.0
2005-11-21 11:55:00,36.4,36.4,36.29,36.34,24500.0,23.0457,23.0457,22.976,23.0077,24500.0
2005-11-21 12:00:00,36.32,36.37,36.31,36.37,35100.0,22.995,23.0267,22.9887,23.0267,35100.0
2005-11-21 12:05:00,36.35,36.39,36.3,36.3,27200.0,23.014,23.0393,22.9823,22.9823,27200.0
2005-11-21 12:10:00,36.3,36.38,36.3,36.37,5200.0,22.9823,23.033,22.9823,23.0267,5200.0
2005-11-21 12:15:00,36.36,36.4,36.35,36.39,9600.0,23.0203,23.0457,23.014,23.0393,9600.0
2005-11-21 12:20:00,36.4,36.41,36.38,36.41,3400.0,23.0457,23.052,23.033,23.052,3400.0
2005-11-21 12:25:00,36.41,36.42,36.32,36.34,8800.0,23.052,23.0583,22.995,23.0077,8800.0
2005-11-21 12:30:00,36.33,36.36,36.33,36.35,7300.0,23.0013,23.0203,23.0013,23.014,7300.0
2005-11-21 12:35:00,36.35,36.42,36.34,36.42,9200.0,23.014,23.0583,23.0077,23.0583,9200.0
2005-11-21 12:40:00,36.4,36.45,36.4,36.4,16300.0,23.0457,23.0773,23.0457,23.0457,16300.0
2005-11-21 12:45:00,36.41,36.41,36.35,36.36,17000.0,23.052,23.052,23.014,23.0203,17000.0
2005-11-21 12:50:00,36.37,36.42,36.37,36.41,17900.0,23.0267,23.0583,23.0267,23.052,17900.0
2005-11-21 12:55:00,36.41,36.42,36.34,36.34,17600.0,23.052,23.0583,23.0077,23.0077,17600.0
2005-11-21 13:00:00,36.33,36.33,36.28,36.3,11200.0,23.0013,23.0013,22.9697,22.9823,11200.0
2005-11-21 13:05:00,36.3,36.3,36.22,36.22,16900.0,22.9823,22.9823,22.9317,22.9317,16900.0
2005-11-21 13:10:00,36.23,36.34,36.23,36.33,26000.0,22.938,23.0077,22.938,23.0013,26000.0
2005-11-21 13:15:00,36.33,36.36,36.31,36.36,10900.0,23.0013,23.0203,22.9887,23.0203,10900.0
2005-11-21 13:20:00,36.36,36.4,36.35,36.36,23100.0,23.0203,23.0457,23.014,23.0203,23100.0
2005-11-21 13:25:00,36.36,36.41,36.33,36.4,18200.0,23.0203,23.052,23.0013,23.0457,18200.0
2005-11-21 13:30:00,36.41,36.44,36.38,36.44,18100.0,23.052,23.071,23.033,23.071,18100.0
2005-11-21 13:35:00,36.43,36.46,36.38,36.45,24200.0,23.0647,23.0836,23.033,23.0773,24200.0
2005-11-21 13:40:00,36.49,36.49,36.37,36.37,19300.0,23.1026,23.1026,23.0267,23.0267,19300.0
2005-11-21 13:45:00,36.38,36.39,36.35,36.36,11300.0,23.033,23.0393,23.014,23.0203,11300.0
2005-11-21 13:50:00,36.35,36.38,36.33,36.38,8700.0,23.014,23.033,23.0013,23.033,8700.0
2005-11-21 13:55:00,36.38,36.42,36.37,36.38,21600.0,23.033,23.0583,23.0267,23.033,21600.0
2005-11-21 14:00:00,36.39,36.46,36.39,36.46,20000.0,23.0393,23.0836,23.0393,23.0836,20000.0
2005-11-21 14:05:00,36.45,36.47,36.44,36.45,12500.0,23.0773,23.09,23.071,23.0773,12500.0
2005-11-21 14:10:00,36.45,36.5,36.44,36.49,21100.0,23.0773,23.109,23.071,23.1026,21100.0
2005-11-21 14:15:00,36.49,36.5,36.49,36.5,19800.0,23.1026,23.109,23.1026,23.109,19800.0
2005-11-21 14:20:00,36.49,36.52,36.49,36.51,12200.0,23.1026,23.1216,23.1026,23.1153,12200.0
2005-11-21 14:25:00,36.51,36.51,36.48,36.48,66100.0,23.1153,23.1153,23.0963,23.0963,66100.0
2005-11-21 14:30:00,36.48,36.48,36.34,36.34,34300.0,23.0963,23.0963,23.0077,23.0077,34300.0
2005-11-21 14:35:00,36.34,36.36,36.27,36.27,31400.0,23.0077,23.0203,22.9634,22.9634,31400.0
2005-11-21 14:40:00,36.26,36.34,36.25,36.32,28700.0,22.957,23.0077,22.9507,22.995,28700.0
2005-11-21 14:45:00,36.32,36.37,36.32,36.37,59400.0,22.995,23.0267,22.995,23.0267,59400.0
2005-11-21 14:50:00,36.37,36.38,36.33,36.37,32200.0,23.0267,23.033,23.0013,23.0267,32200.0
2005-11-21 14:55:00,36.37,36.43,36.36,36.37,29700.0,23.0267,23.0647,23.0203,23.0267,29700.0
2005-11-21 15:00:00,36.37,36.42,36.34,36.42,21700.0,23.0267,23.0583,23.0077,23.0583,21700.0
2005-11-21 15:05:00,36.43,36.44,36.34,36.44,27700.0,23.0647,23.071,23.0077,23.071,27700.0
2005-11-21 15:10:00,36.45,36.5,36.44,36.48,53400.0,23.0773,23.109,23.071,23.0963,53400.0
2005-11-21 15:15:00,36.47,36.49,36.42,36.42,44300.0,23.09,23.1026,23.0583,23.0583,44300.0
2005-11-21 15:20:00,36.42,36.46,36.4,36.45,37800.0,23.0583,23.0836,23.0457,23.0773,37800.0
2005-11-21 15:25:00,36.42,36.45,36.38,36.45,27900.0,23.0583,23.0773,23.033,23.0773,27900.0
2005-11-21 15:30:00,36.44,36.46,36.37,36.44,52800.0,23.071,23.0836,23.0267,23.071,52800.0
2005-11-21 15:35:00,36.44,36.47,36.41,36.46,48700.0,23.071,23.09,23.052,23.0836,48700.0
2005-11-21 15:40:00,36.48,36.48,36.43,36.46,41200.0,23.0963,23.0963,23.0647,23.0836,41200.0
2005-11-21 15:45:00,36.48,36.53,36.42,36.45,43600.0,23.0963,23.128,23.0583,23.0773,43600.0
2005-11-21 15:50:00,36.48,36.51,36.47,36.49,81900.0,23.0963,23.1153,23.09,23.1026,81900.0
2005-11-21 15:55:00,36.49,36.5,36.44,36.47,32900.0,23.1026,23.109,23.071,23.09,32900.0
2005-11-22 09:30:00,36.31,36.35,36.31,36.33,37000.0,22.9887,23.014,22.9887,23.0013,37000.0
2005-11-22 09:35:00,36.32,36.34,36.2,36.23,17400.0,22.995,23.0077,22.919,22.938,17400.0
2005-11-22 09:40:00,36.25,36.4,36.25,36.4,50100.0,22.9507,23.0457,22.9507,23.0457,50100.0
2005-11-22 09:45:00,36.4,36.45,36.38,36.44,29200.0,23.0457,23.0773,23.033,23.071,29200.0
2005-11-22 09:50:00,36.44,36.48,36.41,36.46,38100.0,23.071,23.0963,23.052,23.0836,38100.0
2005-11-22 09:55:00,36.45,36.45,36.33,36.33,31900.0,23.0773,23.0773,23.0013,23.0013,31900.0
2005-11-22 10:00:00,36.33,36.43,36.33,36.43,13500.0,23.0013,23.0647,23.0013,23.0647,13500.0
2005-11-22 10:05:00,36.43,36.43,36.34,36.35,23800.0,23.0647,23.0647,23.0077,23.014,23800.0
2005-11-22 10:10:00,36.34,36.36,36.33,36.33,18500.0,23.0077,23.0203,23.0013,23.0013,18500.0
2005-11-22 10:15:00,36.33,36.36,36.31,36.36,12400.0,23.0013,23.0203,22.9887,23.0203,12400.0
2005-11-22 10:20:00,36.36,36.37,36.34,36.34,15000.0,23.0203,23.0267,23.0077,23.0077,15000.0
2005-11-22 10:25:00,36.35,36.37,36.33,36.36,17800.0,23.014,23.0267,23.0013,23.0203,17800.0
2005-11-22 10:30:00,36.36,36.37,36.36,36.36,18900.0,23.0203,23.0267,23.0203,23.0203,18900.0
2005-11-22 10:35:00,36.36,36.38,36.35,36.38,24300.0,23.0203,23.033,23.014,23.033,24300.0
2005-11-22 10:40:00,36.39,36.39,36.34,36.34,20600.0,23.0393,23.0393,23.0077,23.0077,20600.0
2005-11-22 10:45:00,36.36,36.36,36.31,36.32,17500.0,23.0203,23.0203,22.9887,22.995,17500.0
2005-11-22 10:50:00,36.32,36.36,36.31,36.33,50900.0,22.995,23.0203,22.9887,23.0013,50900.0
2005-11-22 10:55:00,36.34,36.35,36.31,36.35,33300.0,23.0077,23.014,22.9887,23.014,33300.0
2005-11-22 11:00:00,36.35,36.37,36.34,36.35,37000.0,23.014,23.0267,23.0077,23.014,37000.0
2005-11-22 11:05:00,36.35,36.36,36.34,36.36,35300.0,23.014,23.0203,23.0077,23.0203,35300.0
2005-11-22 11:10:00,36.36,36.37,36.35,36.35,19100.0,23.0203,23.0267,23.014,23.014,19100.0
2005-11-22 11:15:00,36.36,36.4,36.35,36.39,11200.0,23.0203,23.0457,23.014,23.0393,11200.0
2005-11-22 11:20:00,36.39,36.4,36.36,36.4,16500.0,23.0393,23.0457,23.0203,23.0457,16500.0
2005-11-22 11:25:00,36.39,36.41,36.38,36.39,22500.0,23.0393,23.052,23.033,23.0393,22500.0
2005-11-22 11:30:00,36.4,36.41,36.39,36.4,19700.0,23.0457,23.052,23.0393,23.0457,19700.0
2005-11-22 11:35:00,36.4,36.4,36.39,36.4,17500.0,23.0457,23.0457,23.0393,23.0457,17500.0
2005-11-22 11:40:00,36.39,36.4,36.37,36.37,16300.0,23.0393,23.0457,23.0267,23.0267,16300.0
2005-11-22 11:45:00,36.37,36.38,36.35,36.35,7500.0,23.0267,23.033,23.014,23.014,7500.0
2005-11-22 11:50:00,36.35,36.36,36.33,36.34,9700.0,23.014,23.0203,23.0013,23.0077,9700.0
2005-11-22 11:55:00,36.34,36.35,36.32,36.34,4800.0,23.0077,23.014,22.995,23.0077,4800.0
2005-11-22 12:00:00,36.33,36.34,36.33,36.33,5800.0,23.0013,23.0077,23.0013,23.0013,5800.0
2005-11-22 12:05:00,36.33,36.33,36.29,36.3,20500.0,23.0013,23.0013,22.976,22.9823,20500.0
2005-11-22 12:10:00,36.3,36.3,36.28,36.29,58000.0,22.9823,22.9823,22.9697,22.976,58000.0
2005-11-22 12:15:00,36.29,36.3,36.28,36.29,17400.0,22.976,22.9823,22.9697,22.976,17400.0
2005-11-22 12:20:00,36.29,36.29,36.26,36.27,51300.0,22.976,22.976,22.957,22.9634,51300.0
2005-11-22 12:25:00,36.28,36.29,36.27,36.28,8800.0,22.9697,22.976,22.9634,22.9697,8800.0
2005-11-22 12:30:00,36.28,36.3,36.28,36.29,4000.0,22.9697,22.9823,22.9697,22.976,4000.0
2005-11-22 12:35:00,36.3,36.35,36.3,36.32,28700.0,22.9823,23.014,22.9823,22.995,28700.0
2005-11-22 12:40:00,36.32,36.33,36.32,36.33,5200.0,22.995,23.0013,22.995,23.0013,5200.0
2005-11-22 12:45:00,36.32,36.33,36.31,36.31,10300.0,22.995,23.0013,22.9887,22.9887,10300.0
2005-11-22 12:50:00,36.32,36.33,36.28,36.31,20600.0,22.995,23.0013,22.9697,22.9887,20600.0
2005-11-22 12:55:00,36.3,36.3,36.28,36.28,4700.0,22.9823,22.9823,22.9697,22.9697,4700.0
2005-11-22 13:00:00,36.29,36.32,36.27,36.32,30300.0,22.976,22.995,22.9634,22.995,30300.0
2005-11-22 13:05:00,36.32,36.32,36.28,36.28,19800.0,22.995,22.995,22.9697,22.9697,19800.0
2005-11-22 13:10:00,36.28,36.31,36.28,36.3,2600.0,22.9697,22.9887,22.9697,22.9823,2600.0
2005-11-22 13:15:00,36.29,36.32,36.27,36.27,7400.0,22.976,22.995,22.9634,22.9634,7400.0
2005-11-22 13:20:00,36.28,36.28,36.26,36.27,7000.0,22.9697,22.9697,22.957,22.9634,7000.0
2005-11-22 13:25:00,36.27,36.27,36.25,36.25,9500.0,22.9634,22.9634,22.9507,22.9507,9500.0
2005-11-22 13:30:00,36.25,36.27,36.22,36.27,11800.0,22.9507,22.9634,22.9317,22.9634,11800.0
2005-11-22 13:35:00,36.26,36.28,36.24,36.27,11800.0,22.957,22.9697,22.9444,22.9634,11800.0
2005-11-22 13:40:00,36.26,36.3,36.26,36.29,13800.0,22.957,22.9823,22.957,22.976,13800.0
2005-11-22 13:45:00,36.29,36.29,36.26,36.27,4400.0,22.976,22.976,22.957,22.9634,4400.0
2005-11-22 13:50:00,36.28,36.28,36.26,36.26,11000.0,22.9697,22.9697,22.957,22.957,11000.0
2005-11-22 13:55:00,36.26,36.28,36.25,36.25,5000.0,22.957,22.9697,22.9507,22.9507,5000.0
2005-11-22 14:00:00,36.25,36.3,36.22,36.26,29200.0,22.9507,22.9823,22.9317,22.957,29200.0
2005-11-22 14:05:00,36.26,36.41,36.26,36.4,66400.0,22.957,23.052,22.957,23.0457,66400.0
2005-11-22 14:10:00,36.41,36.49,36.41,36.46,38800.0,23.052,23.1026,23.052,23.0836,38800.0
2005-11-22 14:15:00,36.47,36.47,36.32,36.37,28700.0,23.09,23.09,22.995,23.0267,28700.0
2005-11-22 14:20:00,36.37,36.37,36.32,36.34,8900.0,23.0267,23.0267,22.995,23.0077,8900.0
2005-11-22 14:25:00,36.32,36.4,36.32,36.39,8500.0,22.995,23.0457,22.995,23.0393,8500.0
2005-11-22 14:30:00,36.38,36.39,36.36,36.36,7600.0,23.033,23.0393,23.0203,23.0203,7600.0
2005-11-22 14:35:00,36.35,36.36,36.34,36.35,20500.0,23.014,23.0203,23.0077,23.014,20500.0
2005-11-22 14:40:00,36.35,36.36,36.35,36.35,6600.0,23.014,23.0203,23.014,23.014,6600.0
2005-11-22 14:45:00,36.35,36.4,36.35,36.4,15600.0,23.014,23.0457,23.014,23.0457,15600.0
2005-11-22 14:50:00,36.4,36.42,36.34,36.41,31500.0,23.0457,23.0583,23.0077,23.052,31500.0
2005-11-22 14:55:00,36.41,36.42,36.36,36.39,8200.0,23.052,23.0583,23.0203,23.0393,8200.0
2005-11-22 15:00:00,36.4,36.44,36.3,36.31,26800.0,23.0457,23.071,22.9823,22.9887,26800.0
2005-11-22 15:05:00,36.31,36.37,36.31,36.33,13400.0,22.9887,23.0267,22.9887,23.0013,13400.0
2005-11-22 15:10:00,36.34,36.39,36.34,36.39,17200.0,23.0077,23.0393,23.0077,23.0393,17200.0
2005-11-22 15:15:00,36.39,36.39,36.32,36.34,12700.0,23.0393,23.0393,22.995,23.0077,12700.0
2005-11-22 15:20:00,36.34,36.36,36.32,36.34,13200.0,23.0077,23.0203,22.995,23.0077,13200.0
2005-11-22 15:25:00,36.35,36.41,36.35,36.38,28800.0,23.014,23.052,23.014,23.033,28800.0
2005-11-22 15:30:00,36.38,36.4,36.38,36.39,26100.0,23.033,23.0457,23.033,23.0393,26100.0
2005-11-22 15:35:00,36.39,36.4,36.33,36.36,18500.0,23.0393,23.0457,23.0013,23.0203,18500.0
2005-11-22 15:40:00,36.36,36.45,36.36,36.41,61600.0,23.0203,23.0773,23.0203,23.052,61600.0
2005-11-22 15:45:00,36.41,36.43,36.38,36.39,49500.0,23.052,23.0647,23.033,23.0393,49500.0
2005-11-22 15:50:00,36.39,36.43,36.38,36.42,44800.0,23.0393,23.0647,23.033,23.0583,44800.0
2005-11-22 15:55:00,36.42,36.44,36.36,36.38,116200.0,23.0583,23.071,23.0203,23.033,116200.0
2005-11-23 09:30:00,36.26,36.48,36.26,36.47,32900.0,22.957,23.0963,22.957,23.09,32900.0
2005-11-23 09:35:00,36.47,36.47,36.33,36.44,23500.0,23.09,23.09,23.0013,23.071,23500.0
2005-11-23 09:40:00,36.46,36.7,36.44,36.65,53200.0,23.0836,23.2356,23.071,23.2039,53200.0
2005-11-23 09:45:00,36.64,36.65,36.46,36.63,50300.0,23.1976,23.2039,23.0836,23.1913,50300.0
2005-11-23 09:50:00,36.63,36.65,36.58,36.65,15800.0,23.1913,23.2039,23.1596,23.2039,15800.0
2005-11-23 09:55:00,36.65,36.77,36.64,36.77,25700.0,23.2039,23.2799,23.1976,23.2799,25700.0
2005-11-23 10:00:00,36.77,36.77,36.69,36.72,25300.0,23.2799,23.2799,23.2293,23.2483,25300.0
2005-11-23 10:05:00,36.72,36.74,36.63,36.64,26200.0,23.2483,23.2609,23.1913,23.1976,26200.0
2005-11-23 10:10:00,36.64,36.79,36.64,36.72,27400.0,23.1976,23.2926,23.1976,23.2483,27400.0
2005-11-23 10:15:00,36.72,36.84,36.7,36.82,13300.0,23.2483,23.3242,23.2356,23.3116,13300.0
2005-11-23 10:20:00,36.84,36.87,36.76,36.87,37500.0,23.3242,23.3432,23.2736,23.3432,37500.0
2005-11-23 10:25:00,36.87,36.91,36.82,36.86,13300.0,23.3432,23.3686,23.3116,23.3369,13300.0
2005-11-23 10:30:00,36.85,36.9,36.78,36.8,31100.0,23.3306,23.3622,23.2862,23.2989,31100.0
2005-11-23 10:35:00,36.81,36.92,36.78,36.92,12000.0,23.3052,23.3749,23.2862,23.3749,12000.0
2005-11-23 10:40:00,36.92,36.93,36.85,36.9,19400.0,23.3749,23.3812,23.3306,23.3622,19400.0
2005-11-23 10:45:00,36.9,36.93,36.9,36.91,25900.0,23.3622,23.3812,23.3622,23.3686,25900.0
2005-11-23 10:50:00,36.92,36.92,36.89,36.91,20400.0,23.3749,23.3749,23.3559,23.3686,20400.0
2005-11-23 10:55:00,36.92,36.97,36.92,36.95,13600.0,23.3749,23.4065,23.3749,23.3939,13600.0
2005-11-23 11:00:00,36.95,36.95,36.83,36.89,32500.0,23.3939,23.3939,23.3179,23.3559,32500.0
2005-11-23 11:05:00,36.92,36.95,36.9,36.95,7100.0,23.3749,23.3939,23.3622,23.3939,7100.0
2005-11-23 11:10:00,36.95,36.97,36.93,36.93,2700.0,23.3939,23.4065,23.3812,23.3812,2700.0
2005-11-23 11:15:00,36.96,37.0,36.96,36.99,12500.0,23.4002,23.4255,23.4002,23.4192,12500.0
2005-11-23 11:20:00,36.99,37.04,36.98,37.03,18400.0,23.4192,23.4509,23.4129,23.4445,18400.0
2005-11-23 11:25:00,37.03,37.05,36.95,36.98,16500.0,23.4445,23.4572,23.3939,23.4129,16500.0
2005-11-23 11:30:00,37.01,37.07,37.0,37.05,6600.0,23.4319,23.4699,23.4255,23.4572,6600.0
2005-11-23 11:35:00,37.07,37.07,36.94,36.96,16800.0,23.4699,23.4699,23.3875,23.4002,16800.0
2005-11-23 11:40:00,36.95,36.98,36.93,36.98,4300.0,23.3939,23.4129,23.3812,23.4129,4300.0
2005-11-23 11:45:00,36.96,37.0,36.95,36.99,16200.0,23.4002,23.4255,23.3939,23.4192,16200.0
2005-11-23 11:50:00,37.0,37.0,36.99,37.0,14000.0,23.4255,23.4255,23.4192,23.4255,14000.0
2005-11-23 11:55:00,37.0,37.0,36.98,36.99,6700.0,23.4255,23.4255,23.4129,23.4192,6700.0
2005-11-23 12:00:00,36.99,36.99,36.91,36.92,11700.0,23.4192,23.4192,23.3686,23.3749,11700.0
2005-11-23 12:05:00,36.92,36.92,36.86,36.88,10800.0,23.3749,23.3749,23.3369,23.3496,10800.0
2005-11-23 12:10:00,36.88,36.88,36.75,36.78,16500.0,23.3496,23.3496,23.2673,23.2862,16500.0
2005-11-23 12:15:00,36.78,36.81,36.76,36.8,11600.0,23.2862,23.3052,23.2736,23.2989,11600.0
2005-11-23 12:20:00,36.81,36.83,36.78,36.83,11400.0,23.3052,23.3179,23.2862,23.3179,11400.0
2005-11-23 12:25:00,36.84,36.84,36.81,36.81,6700.0,23.3242,23.3242,23.3052,23.3052,6700.0
2005-11-23 12:30:00,36.82,36.95,36.82,36.95,7600.0,23.3116,23.3939,23.3116,23.3939,7600.0
2005-11-23 12:35:00,36.95,36.97,36.95,36.95,6500.0,23.3939,23.4065,23.3939,23.3939,6500.0
2005-11-23 12:40:00,36.96,36.98,36.95,36.95,10500.0,23.4002,23.4129,23.3939,23.3939,10500.0
2005-11-23 12:45:00,36.95,37.03,36.95,37.02,11300.0,23.3939,23.4445,23.3939,23.4382,11300.0
2005-11-23 12:50:00,37.02,37.03,36.98,36.98,4200.0,23.4382,23.4445,23.4129,23.4129,4200.0
2005-11-23 12:55:00,36.97,36.99,36.96,36.98,2800.0,23.4065,23.4192,23.4002,23.4129,2800.0
2005-11-23 13:00:00,36.98,37.01,36.97,36.99,10400.0,23.4129,23.4319,23.4065,23.4192,10400.0
2005-11-23 13:05:00,36.99,37.01,36.98,37.0,9000.0,23.4192,23.4319,23.4129,23.4255,9000.0
2005-11-23 13:10:00,37.0,37.04,37.0,37.03,8000.0,23.4255,23.4509,23.4255,23.4445,8000.0
2005-11-23 13:15:00,37.03,37.04,37.01,37.01,6300.0,23.4445,23.4509,23.4319,23.4319,6300.0
2005-11-23 13:20:00,37.02,37.03,37.01,37.02,5500.0,23.4382,23.4445,23.4319,23.4382,5500.0
2005-11-23 13:25:00,37.03,37.04,37.01,37.01,8500.0,23.4445,23.4509,23.4319,23.4319,8500.0
2005-11-23 13:30:00,37.0,37.02,37.0,37.01,8500.0,23.4255,23.4382,23.4255,23.4319,8500.0
2005-11-23 13:35:00,37.01,37.01,36.95,36.95,6400.0,23.4319,23.4319,23.3939,23.3939,6400.0
2005-11-23 13:40:00,36.95,36.99,36.95,36.97,9600.0,23.3939,23.4192,23.3939,23.4065,9600.0
2005-11-23 13:45:00,36.99,37.02,36.97,37.02,5300.0,23.4192,23.4382,23.4065,23.4382,5300.0
2005-11-23 13:50:00,37.02,37.07,37.01,37.05,7900.0,23.4382,23.4699,23.4319,23.4572,7900.0
2005-11-23 13:55:00,37.04,37.05,37.02,37.02,6200.0,23.4509,23.4572,23.4382,23.4382,6200.0
2005-11-23 14:00:00,37.03,37.07,37.02,37.07,10300.0,23.4445,23.4699,23.4382,23.4699,10300.0
2005-11-23 14:05:00,37.06,37.07,37.02,37.02,7700.0,23.4635,23.4699,23.4382,23.4382,7700.0
2005-11-23 14:10:00,37.02,37.08,37.02,37.04,2500.0,23.4382,23.4762,23.4382,23.4509,2500.0
2005-11-23 14:15:00,37.04,37.07,37.04,37.06,9000.0,23.4509,23.4699,23.4509,23.4635,9000.0
2005-11-23 14:20:00,37.05,37.17,37.05,37.16,12800.0,23.4572,23.5332,23.4572,23.5268,12800.0
2005-11-23 14:25:00,37.18,37.2,37.16,37.16,18400.0,23.5395,23.5522,23.5268,23.5268,18400.0
2005-11-23 14:30:00,37.17,37.18,37.12,37.12,12300.0,23.5332,23.5395,23.5015,23.5015,12300.0
2005-11-23 14:35:00,37.12,37.13,37.09,37.13,11900.0,23.5015,23.5078,23.4825,23.5078,11900.0
2005-11-23 14:40:00,37.14,37.16,37.14,37.15,7000.0,23.5142,23.5268,23.5142,23.5205,7000.0
2005-11-23 14:45:00,37.15,37.17,37.14,37.15,5400.0,23.5205,23.5332,23.5142,23.5205,5400.0
2005-11-23 14:50:00,37.15,37.15,37.06,37.06,23900.0,23.5205,23.5205,23.4635,23.4635,23900.0
2005-11-23 14:55:00,37.07,37.07,37.0,37.01,53000.0,23.4699,23.4699,23.4255,23.4319,53000.0
2005-11-23 15:00:00,37.02,37.05,37.0,37.02,29700.0,23.4382,23.4572,23.4255,23.4382,29700.0
2005-11-23 15:05:00,37.02,37.03,37.0,37.02,22400.0,23.4382,23.4445,23.4255,23.4382,22400.0
2005-11-23 15:10:00,37.02,37.02,36.95,37.01,38100.0,23.4382,23.4382,23.3939,23.4319,38100.0
2005-11-23 15:15:00,37.01,37.05,37.01,37.03,49700.0,23.4319,23.4572,23.4319,23.4445,49700.0
2005-11-23 15:20:00,37.03,37.07,37.03,37.03,21200.0,23.4445,23.4699,23.4445,23.4445,21200.0
2005-11-23 15:25:00,37.03,37.05,37.01,37.04,29400.0,23.4445,23.4572,23.4319,23.4509,29400.0
2005-11-23 15:30:00,37.04,37.11,37.04,37.08,25400.0,23.4509,23.4952,23.4509,23.4762,25400.0
2005-11-23 15:35:00,37.09,37.1,37.04,37.04,28800.0,23.4825,23.4888,23.4509,23.4509,28800.0
2005-11-23 15:40:00,37.04,37.1,37.04,37.1,27700.0,23.4509,23.4888,23.4509,23.4888,27700.0
2005-11-23 15:45:00,37.1,37.1,37.05,37.06,15200.0,23.4888,23.4888,23.4572,23.4635,15200.0
2005-11-23 15:50:00,37.07,37.08,37.04,37.08,16300.0,23.4699,23.4762,23.4509,23.4762,16300.0
2005-11-23 15:55:00,37.08,37.09,37.05,37.09,28600.0,23.4762,23.4825,23.4572,23.4825,28600.0
2005-11-25 09:30:00,37.18,37.22,37.15,37.17,19600.0,23.5395,23.5648,23.5205,23.5332,19600.0
2005-11-25 09:35:00,37.17,37.17,37.09,37.16,16100.0,23.5332,23.5332,23.4825,23.5268,16100.0
2005-11-25 09:40:00,37.16,37.31,37.15,37.31,7000.0,23.5268,23.6218,23.5205,23.6218,7000.0
2005-11-25 09:45:00,37.3,37.4,37.3,37.4,11500.0,23.6155,23.6788,23.6155,23.6788,11500.0
2005-11-25 09:50:00,37.4,37.4,37.27,37.28,30600.0,23.6788,23.6788,23.5965,23.6028,30600.0
2005-11-25 09:55:00,37.27,37.28,37.25,37.27,10400.0,23.5965,23.6028,23.5838,23.5965,10400.0
2005-11-25 10:00:00,37.28,37.29,37.26,37.27,13200.0,23.6028,23.6091,23.5901,23.5965,13200.0
2005-11-25 10:05:00,37.27,37.3,37.27,37.3,24400.0,23.5965,23.6155,23.5965,23.6155,24400.0
2005-11-25 10:10:00,37.31,37.31,37.3,37.3,7200.0,23.6218,23.6218,23.6155,23.6155,7200.0
2005-11-25 10:15:00,37.3,37.32,37.27,37.28,11100.0,23.6155,23.6281,23.5965,23.6028,11100.0
2005-11-25 10:20:00,37.28,37.39,37.28,37.37,17200.0,23.6028,23.6725,23.6028,23.6598,17200.0
2005-11-25 10:25:00,37.35,37.39,37.35,37.37,7600.0,23.6471,23.6725,23.6471,23.6598,7600.0
2005-11-25 10:30:00,37.38,37.43,37.38,37.41,16300.0,23.6661,23.6978,23.6661,23.6851,16300.0
2005-11-25 10:35:00,37.41,37.45,37.41,37.42,29800.0,23.6851,23.7104,23.6851,23.6914,29800.0
2005-11-25 10:40:00,37.44,37.47,37.44,37.46,12600.0,23.7041,23.7231,23.7041,23.7168,12600.0
2005-11-25 10:45:00,37.46,37.49,37.45,37.49,11900.0,23.7168,23.7358,23.7104,23.7358,11900.0
2005-11-25 10:50:00,37.48,37.49,37.46,37.48,13900.0,23.7294,23.7358,23.7168,23.7294,13900.0
2005-11-25 10:55:00,37.47,37.51,37.47,37.5,21500.0,23.7231,23.7484,23.7231,23.7421,21500.0
2005-11-25 11:00:00,37.5,37.5,37.47,37.47,16200.0,23.7421,23.7421,23.7231,23.7231,16200.0
2005-11-25 11:05:00,37.47,37.49,37.46,37.48,13600.0,23.7231,23.7358,23.7168,23.7294,13600.0
2005-11-25 11:10:00,37.48,37.49,37.48,37.49,3800.0,23.7294,23.7358,23.7294,23.7358,3800.0
2005-11-25 11:15:00,37.49,37.51,37.48,37.5,20400.0,23.7358,23.7484,23.7294,23.7421,20400.0
2005-11-25 11:20:00,37.5,37.51,37.48,37.5,7900.0,23.7421,23.7484,23.7294,23.7421,7900.0
2005-11-25 11:25:00,37.5,37.5,37.48,37.48,3100.0,23.7421,23.7421,23.7294,23.7294,3100.0
2005-11-25 11:30:00,37.5,37.56,37.5,37.54,6000.0,23.7421,23.7801,23.7421,23.7674,6000.0
2005-11-25 11:35:00,37.54,37.55,37.52,37.55,8700.0,23.7674,23.7738,23.7548,23.7738,8700.0
2005-11-25 11:40:00,37.54,37.55,37.54,37.54,7000.0,23.7674,23.7738,23.7674,23.7674,7000.0
2005-11-25 11:45:00,37.54,37.55,37.52,37.54,13800.0,23.7674,23.7738,23.7548,23.7674,13800.0
2005-11-25 11:50:00,37.54,37.56,37.53,37.55,13800.0,23.7674,23.7801,23.7611,23.7738,13800.0
2005-11-25 11:55:00,37.55,37.56,37.54,37.54,8900.0,23.7738,23.7801,23.7674,23.7674,8900.0
2005-11-25 12:00:00,37.54,37.55,37.54,37.54,4800.0,23.7674,23.7738,23.7674,23.7674,4800.0
2005-11-25 12:05:00,37.54,37.55,37.53,37.53,15400.0,23.7674,23.7738,23.7611,23.7611,15400.0
2005-11-25 12:10:00,37.53,37.53,37.5,37.5,5300.0,23.7611,23.7611,23.7421,23.7421,5300.0
2005-11-25 12:15:00,37.5,37.52,37.5,37.51,7000.0,23.7421,23.7548,23.7421,23.7484,7000.0
2005-11-25 12:20:00,37.51,37.56,37.51,37.55,7900.0,23.7484,23.7801,23.7484,23.7738,7900.0
2005-11-25 12:25:00,37.56,37.58,37.56,37.57,2300.0,23.7801,23.7927,23.7801,23.7864,2300.0
2005-11-25 12:30:00,37.57,37.58,37.52,37.57,19500.0,23.7864,23.7927,23.7548,23.7864,19500.0
2005-11-25 12:35:00,37.58,37.58,37.57,37.58,8400.0,23.7927,23.7927,23.7864,23.7927,8400.0
2005-11-25 12:40:00,37.59,37.63,37.59,37.61,12900.0,23.7991,23.8244,23.7991,23.8117,12900.0
2005-11-25 12:45:00,37.61,37.61,37.54,37.58,23900.0,23.8117,23.8117,23.7674,23.7927,23900.0
2005-11-25 12:50:00,37.58,37.58,37.55,37.57,10100.0,23.7927,23.7927,23.7738,23.7864,10100.0
2005-11-25 12:55:00,37.57,37.59,37.56,37.57,16500.0,23.7864,23.7991,23.7801,23.7864,16500.0
2005-11-25 13:00:00,37.57,37.57,37.57,37.57,16200.0,23.7864,23.7864,23.7864,23.7864,16200.0
2005-11-25 13:05:00,37.57,37.57,37.57,37.57,1500.0,23.7864,23.7864,23.7864,23.7864,1500.0
2005-11-25 13:10:00,37.57,37.57,37.57,37.57,900.0,23.7864,23.7864,23.7864,23.7864,900.0
2005-11-25 13:15:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 13:20:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 13:25:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 13:30:00,37.57,37.57,37.57,37.57,200.0,23.7864,23.7864,23.7864,23.7864,200.0
2005-11-25 13:35:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 13:40:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 13:45:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 13:50:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 13:55:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:00:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:05:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:10:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:15:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:20:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:25:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:30:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:35:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:40:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:45:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:50:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 14:55:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:00:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:05:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:10:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:15:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:20:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:25:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:30:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:35:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:40:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:45:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:50:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-25 15:55:00,37.57,37.57,37.57,37.57,0.0,23.7864,23.7864,23.7864,23.7864,0.0
2005-11-28 09:30:00,37.45,37.5,37.42,37.43,28600.0,23.7104,23.7421,23.6914,23.6978,28600.0
2005-11-28 09:35:00,37.42,37.43,37.32,37.42,12500.0,23.6914,23.6978,23.6281,23.6914,12500.0
2005-11-28 09:40:00,37.42,37.44,37.25,37.36,24000.0,23.6914,23.7041,23.5838,23.6535,24000.0
2005-11-28 09:45:00,37.41,37.41,37.18,37.21,32600.0,23.6851,23.6851,23.5395,23.5585,32600.0
2005-11-28 09:50:00,37.21,37.24,37.18,37.22,18900.0,23.5585,23.5775,23.5395,23.5648,18900.0
2005-11-28 09:55:00,37.22,37.29,37.2,37.28,22500.0,23.5648,23.6091,23.5522,23.6028,22500.0
2005-11-28 10:00:00,37.28,37.37,37.28,37.35,13400.0,23.6028,23.6598,23.6028,23.6471,13400.0
2005-11-28 10:05:00,37.36,37.36,37.25,37.29,24800.0,23.6535,23.6535,23.5838,23.6091,24800.0
2005-11-28 10:10:00,37.29,37.32,37.29,37.29,16100.0,23.6091,23.6281,23.6091,23.6091,16100.0
2005-11-28 10:15:00,37.29,37.29,37.18,37.19,26400.0,23.6091,23.6091,23.5395,23.5458,26400.0
2005-11-28 10:20:00,37.18,37.2,37.16,37.18,18600.0,23.5395,23.5522,23.5268,23.5395,18600.0
2005-11-28 10:25:00,37.18,37.29,37.18,37.26,21100.0,23.5395,23.6091,23.5395,23.5901,21100.0
2005-11-28 10:30:00,37.26,37.32,37.26,37.32,7900.0,23.5901,23.6281,23.5901,23.6281,7900.0
2005-11-28 10:35:00,37.35,37.42,37.35,37.38,15900.0,23.6471,23.6914,23.6471,23.6661,15900.0
2005-11-28 10:40:00,37.37,37.41,37.37,37.4,11000.0,23.6598,23.6851,23.6598,23.6788,11000.0
2005-11-28 10:45:00,37.4,37.43,37.36,37.42,24200.0,23.6788,23.6978,23.6535,23.6914,24200.0
2005-11-28 10:50:00,37.42,37.43,37.35,37.37,25400.0,23.6914,23.6978,23.6471,23.6598,25400.0
2005-11-28 10:55:00,37.37,37.39,37.35,37.38,21900.0,23.6598,23.6725,23.6471,23.6661,21900.0
2005-11-28 11:00:00,37.37,37.41,37.35,37.38,10800.0,23.6598,23.6851,23.6471,23.6661,10800.0
2005-11-28 11:05:00,37.38,37.4,37.37,37.38,8000.0,23.6661,23.6788,23.6598,23.6661,8000.0
2005-11-28 11:10:00,37.4,37.42,37.37,37.42,14600.0,23.6788,23.6914,23.6598,23.6914,14600.0
2005-11-28 11:15:00,37.4,37.45,37.4,37.45,8800.0,23.6788,23.7104,23.6788,23.7104,8800.0
2005-11-28 11:20:00,37.45,37.46,37.4,37.44,22400.0,23.7104,23.7168,23.6788,23.7041,22400.0
2005-11-28 11:25:00,37.42,37.44,37.34,37.35,17100.0,23.6914,23.7041,23.6408,23.6471,17100.0
2005-11-28 11:30:00,37.36,37.43,37.34,37.41,4800.0,23.6535,23.6978,23.6408,23.6851,4800.0
2005-11-28 11:35:00,37.41,37.42,37.38,37.38,8000.0,23.6851,23.6914,23.6661,23.6661,8000.0
2005-11-28 11:40:00,37.39,37.4,37.38,37.38,9600.0,23.6725,23.6788,23.6661,23.6661,9600.0
2005-11-28 11:45:00,37.39,37.42,37.38,37.41,10200.0,23.6725,23.6914,23.6661,23.6851,10200.0
2005-11-28 11:50:00,37.42,37.44,37.42,37.43,9600.0,23.6914,23.7041,23.6914,23.6978,9600.0
2005-11-28 11:55:00,37.42,37.42,37.37,37.37,12900.0,23.6914,23.6914,23.6598,23.6598,12900.0
2005-11-28 12:00:00,37.37,37.37,37.32,37.34,10800.0,23.6598,23.6598,23.6281,23.6408,10800.0
2005-11-28 12:05:00,37.34,37.34,37.28,37.28,6900.0,23.6408,23.6408,23.6028,23.6028,6900.0
2005-11-28 12:10:00,37.29,37.33,37.28,37.29,10600.0,23.6091,23.6345,23.6028,23.6091,10600.0
2005-11-28 12:15:00,37.28,37.28,37.23,37.23,14400.0,23.6028,23.6028,23.5712,23.5712,14400.0
2005-11-28 12:20:00,37.23,37.24,37.22,37.23,7300.0,23.5712,23.5775,23.5648,23.5712,7300.0
2005-11-28 12:25:00,37.23,37.23,37.19,37.23,11000.0,23.5712,23.5712,23.5458,23.5712,11000.0
2005-11-28 12:30:00,37.23,37.23,37.2,37.23,4800.0,23.5712,23.5712,23.5522,23.5712,4800.0
2005-11-28 12:35:00,37.22,37.24,37.22,37.23,2100.0,23.5648,23.5775,23.5648,23.5712,2100.0
2005-11-28 12:40:00,37.23,37.28,37.22,37.28,15200.0,23.5712,23.6028,23.5648,23.6028,15200.0
2005-11-28 12:45:00,37.28,37.3,37.26,37.26,12200.0,23.6028,23.6155,23.5901,23.5901,12200.0
2005-11-28 12:50:00,37.27,37.28,37.22,37.22,9900.0,23.5965,23.6028,23.5648,23.5648,9900.0
2005-11-28 12:55:00,37.22,37.28,37.2,37.26,6400.0,23.5648,23.6028,23.5522,23.5901,6400.0
2005-11-28 13:00:00,37.26,37.29,37.25,37.29,26600.0,23.5901,23.6091,23.5838,23.6091,26600.0
2005-11-28 13:05:00,37.29,37.31,37.28,37.29,8100.0,23.6091,23.6218,23.6028,23.6091,8100.0
2005-11-28 13:10:00,37.29,37.32,37.28,37.32,7200.0,23.6091,23.6281,23.6028,23.6281,7200.0
2005-11-28 13:15:00,37.32,37.35,37.31,37.32,10600.0,23.6281,23.6471,23.6218,23.6281,10600.0
2005-11-28 13:20:00,37.34,37.37,37.34,37.35,10300.0,23.6408,23.6598,23.6408,23.6471,10300.0
2005-11-28 13:25:00,37.34,37.4,37.33,37.39,13600.0,23.6408,23.6788,23.6345,23.6725,13600.0
2005-11-28 13:30:00,37.39,37.39,37.32,37.32,10800.0,23.6725,23.6725,23.6281,23.6281,10800.0
2005-11-28 13:35:00,37.32,37.35,37.3,37.35,23100.0,23.6281,23.6471,23.6155,23.6471,23100.0
2005-11-28 13:40:00,37.35,37.35,37.31,37.32,8200.0,23.6471,23.6471,23.6218,23.6281,8200.0
2005-11-28 13:45:00,37.31,37.32,37.3,37.31,4900.0,23.6218,23.6281,23.6155,23.6218,4900.0
2005-11-28 13:50:00,37.31,37.32,37.28,37.3,10800.0,23.6218,23.6281,23.6028,23.6155,10800.0
2005-11-28 13:55:00,37.3,37.34,37.3,37.32,12600.0,23.6155,23.6408,23.6155,23.6281,12600.0
2005-11-28 14:00:00,37.32,37.32,37.3,37.32,13800.0,23.6281,23.6281,23.6155,23.6281,13800.0
2005-11-28 14:05:00,37.31,37.32,37.29,37.32,11800.0,23.6218,23.6281,23.6091,23.6281,11800.0
2005-11-28 14:10:00,37.32,37.36,37.3,37.31,26200.0,23.6281,23.6535,23.6155,23.6218,26200.0
2005-11-28 14:15:00,37.3,37.31,37.24,37.29,13400.0,23.6155,23.6218,23.5775,23.6091,13400.0
2005-11-28 14:20:00,37.28,37.32,37.27,37.28,9600.0,23.6028,23.6281,23.5965,23.6028,9600.0
2005-11-28 14:25:00,37.3,37.35,37.29,37.29,21700.0,23.6155,23.6471,23.6091,23.6091,21700.0
2005-11-28 14:30:00,37.27,37.27,37.23,37.23,7900.0,23.5965,23.5965,23.5712,23.5712,7900.0
2005-11-28 14:35:00,37.24,37.28,37.23,37.28,10100.0,23.5775,23.6028,23.5712,23.6028,10100.0
2005-11-28 14:40:00,37.28,37.33,37.28,37.33,13200.0,23.6028,23.6345,23.6028,23.6345,13200.0
2005-11-28 14:45:00,37.32,37.32,37.28,37.3,7100.0,23.6281,23.6281,23.6028,23.6155,7100.0
2005-11-28 14:50:00,37.31,37.33,37.29,37.29,10100.0,23.6218,23.6345,23.6091,23.6091,10100.0
2005-11-28 14:55:00,37.28,37.3,37.24,37.24,11200.0,23.6028,23.6155,23.5775,23.5775,11200.0
2005-11-28 15:00:00,37.24,37.26,37.22,37.23,12200.0,23.5775,23.5901,23.5648,23.5712,12200.0
2005-11-28 15:05:00,37.23,37.24,37.2,37.24,13600.0,23.5712,23.5775,23.5522,23.5775,13600.0
2005-11-28 15:10:00,37.24,37.27,37.22,37.27,9300.0,23.5775,23.5965,23.5648,23.5965,9300.0
2005-11-28 15:15:00,37.27,37.27,37.18,37.18,13500.0,23.5965,23.5965,23.5395,23.5395,13500.0
2005-11-28 15:20:00,37.19,37.23,37.16,37.21,23500.0,23.5458,23.5712,23.5268,23.5585,23500.0
2005-11-28 15:25:00,37.21,37.23,37.21,37.21,7500.0,23.5585,23.5712,23.5585,23.5585,7500.0
2005-11-28 15:30:00,37.2,37.22,37.2,37.21,14800.0,23.5522,23.5648,23.5522,23.5585,14800.0
2005-11-28 15:35:00,37.22,37.24,37.15,37.17,35600.0,23.5648,23.5775,23.5205,23.5332,35600.0
2005-11-28 15:40:00,37.16,37.2,37.16,37.19,14200.0,23.5268,23.5522,23.5268,23.5458,14200.0
2005-11-28 15:45:00,37.2,37.2,37.12,37.13,24900.0,23.5522,23.5522,23.5015,23.5078,24900.0
2005-11-28 15:50:00,37.12,37.15,37.11,37.15,104600.0,23.5015,23.5205,23.4952,23.5205,104600.0
2005-11-28 15:55:00,37.16,37.18,37.13,37.17,20700.0,23.5268,23.5395,23.5078,23.5332,20700.0
2005-11-29 09:30:00,37.16,37.29,37.16,37.29,31000.0,23.5268,23.6091,23.5268,23.6091,31000.0
2005-11-29 09:35:00,37.23,37.46,37.23,37.45,9900.0,23.5712,23.7168,23.5712,23.7104,9900.0
2005-11-29 09:40:00,37.46,37.5,37.38,37.39,14800.0,23.7168,23.7421,23.6661,23.6725,14800.0
2005-11-29 09:45:00,37.39,37.39,37.31,37.33,9800.0,23.6725,23.6725,23.6218,23.6345,9800.0
2005-11-29 09:50:00,37.33,37.4,37.33,37.38,12800.0,23.6345,23.6788,23.6345,23.6661,12800.0
2005-11-29 09:55:00,37.37,37.4,37.32,37.4,12300.0,23.6598,23.6788,23.6281,23.6788,12300.0
2005-11-29 10:00:00,37.4,37.5,37.29,37.29,31000.0,23.6788,23.7421,23.6091,23.6091,31000.0
2005-11-29 10:05:00,37.29,37.34,37.28,37.3,12100.0,23.6091,23.6408,23.6028,23.6155,12100.0
2005-11-29 10:10:00,37.29,37.29,37.25,37.27,11900.0,23.6091,23.6091,23.5838,23.5965,11900.0
2005-11-29 10:15:00,37.27,37.31,37.23,37.31,12000.0,23.5965,23.6218,23.5712,23.6218,12000.0
2005-11-29 10:20:00,37.3,37.31,37.2,37.2,11800.0,23.6155,23.6218,23.5522,23.5522,11800.0
2005-11-29 10:25:00,37.21,37.3,37.2,37.29,15300.0,23.5585,23.6155,23.5522,23.6091,15300.0
2005-11-29 10:30:00,37.29,37.3,37.24,37.24,12300.0,23.6091,23.6155,23.5775,23.5775,12300.0
2005-11-29 10:35:00,37.24,37.34,37.22,37.3,19300.0,23.5775,23.6408,23.5648,23.6155,19300.0
2005-11-29 10:40:00,37.3,37.35,37.3,37.33,9200.0,23.6155,23.6471,23.6155,23.6345,9200.0
2005-11-29 10:45:00,37.33,37.44,37.33,37.43,10100.0,23.6345,23.7041,23.6345,23.6978,10100.0
2005-11-29 10:50:00,37.43,37.47,37.41,37.47,31100.0,23.6978,23.7231,23.6851,23.7231,31100.0
2005-11-29 10:55:00,37.47,37.49,37.45,37.47,29400.0,23.7231,23.7358,23.7104,23.7231,29400.0
2005-11-29 11:00:00,37.47,37.51,37.45,37.49,31500.0,23.7231,23.7484,23.7104,23.7358,31500.0
2005-11-29 11:05:00,37.5,37.5,37.47,37.48,11800.0,23.7421,23.7421,23.7231,23.7294,11800.0
2005-11-29 11:10:00,37.47,37.5,37.46,37.5,25000.0,23.7231,23.7421,23.7168,23.7421,25000.0
2005-11-29 11:15:00,37.5,37.57,37.5,37.55,23200.0,23.7421,23.7864,23.7421,23.7738,23200.0
2005-11-29 11:20:00,37.54,37.58,37.48,37.49,29800.0,23.7674,23.7927,23.7294,23.7358,29800.0
2005-11-29 11:25:00,37.49,37.51,37.42,37.42,23700.0,23.7358,23.7484,23.6914,23.6914,23700.0
2005-11-29 11:30:00,37.42,37.49,37.42,37.49,25200.0,23.6914,23.7358,23.6914,23.7358,25200.0
2005-11-29 11:35:00,37.49,37.49,37.45,37.46,15700.0,23.7358,23.7358,23.7104,23.7168,15700.0
2005-11-29 11:40:00,37.46,37.46,37.4,37.4,16900.0,23.7168,23.7168,23.6788,23.6788,16900.0
2005-11-29 11:45:00,37.4,37.4,37.28,37.3,32000.0,23.6788,23.6788,23.6028,23.6155,32000.0
2005-11-29 11:50:00,37.3,37.37,37.29,37.36,28500.0,23.6155,23.6598,23.6091,23.6535,28500.0
2005-11-29 11:55:00,37.35,37.35,37.33,37.33,15700.0,23.6471,23.6471,23.6345,23.6345,15700.0
2005-11-29 12:00:00,37.33,37.33,37.3,37.3,10600.0,23.6345,23.6345,23.6155,23.6155,10600.0
2005-11-29 12:05:00,37.29,37.32,37.28,37.31,39600.0,23.6091,23.6281,23.6028,23.6218,39600.0
2005-11-29 12:10:00,37.31,37.31,37.28,37.28,5800.0,23.6218,23.6218,23.6028,23.6028,5800.0
2005-11-29 12:15:00,37.29,37.29,37.28,37.29,3100.0,23.6091,23.6091,23.6028,23.6091,3100.0
2005-11-29 12:20:00,37.29,37.3,37.27,37.27,6100.0,23.6091,23.6155,23.5965,23.5965,6100.0
2005-11-29 12:25:00,37.27,37.27,37.26,37.26,6500.0,23.5965,23.5965,23.5901,23.5901,6500.0
2005-11-29 12:30:00,37.26,37.27,37.25,37.27,5200.0,23.5901,23.5965,23.5838,23.5965,5200.0
2005-11-29 12:35:00,37.26,37.26,37.24,37.24,5100.0,23.5901,23.5901,23.5775,23.5775,5100.0
2005-11-29 12:40:00,37.24,37.25,37.21,37.24,11200.0,23.5775,23.5838,23.5585,23.5775,11200.0
2005-11-29 12:45:00,37.24,37.24,37.22,37.22,4600.0,23.5775,23.5775,23.5648,23.5648,4600.0
2005-11-29 12:50:00,37.23,37.23,37.2,37.22,5500.0,23.5712,23.5712,23.5522,23.5648,5500.0
2005-11-29 12:55:00,37.22,37.23,37.21,37.21,6600.0,23.5648,23.5712,23.5585,23.5585,6600.0
2005-11-29 13:00:00,37.2,37.22,37.2,37.22,5900.0,23.5522,23.5648,23.5522,23.5648,5900.0
2005-11-29 13:05:00,37.23,37.27,37.21,37.21,13300.0,23.5712,23.5965,23.5585,23.5585,13300.0
2005-11-29 13:10:00,37.21,37.21,37.19,37.21,13600.0,23.5585,23.5585,23.5458,23.5585,13600.0
2005-11-29 13:15:00,37.21,37.24,37.19,37.2,16600.0,23.5585,23.5775,23.5458,23.5522,16600.0
2005-11-29 13:20:00,37.21,37.23,37.19,37.21,8300.0,23.5585,23.5712,23.5458,23.5585,8300.0
2005-11-29 13:25:00,37.22,37.22,37.21,37.22,5500.0,23.5648,23.5648,23.5585,23.5648,5500.0
2005-11-29 13:30:00,37.21,37.21,37.18,37.19,17500.0,23.5585,23.5585,23.5395,23.5458,17500.0
2005-11-29 13:35:00,37.18,37.2,37.15,37.2,13900.0,23.5395,23.5522,23.5205,23.5522,13900.0
2005-11-29 13:40:00,37.2,37.23,37.2,37.23,2300.0,23.5522,23.5712,23.5522,23.5712,2300.0
2005-11-29 13:45:00,37.23,37.23,37.22,37.22,4700.0,23.5712,23.5712,23.5648,23.5648,4700.0
2005-11-29 13:50:00,37.23,37.24,37.21,37.24,10300.0,23.5712,23.5775,23.5585,23.5775,10300.0
2005-11-29 13:55:00,37.23,37.25,37.23,37.23,9700.0,23.5712,23.5838,23.5712,23.5712,9700.0
2005-11-29 14:00:00,37.25,37.27,37.23,37.23,18100.0,23.5838,23.5965,23.5712,23.5712,18100.0
2005-11-29 14:05:00,37.23,37.23,37.19,37.19,8600.0,23.5712,23.5712,23.5458,23.5458,8600.0
2005-11-29 14:10:00,37.19,37.2,37.18,37.2,5400.0,23.5458,23.5522,23.5395,23.5522,5400.0
2005-11-29 14:15:00,37.2,37.22,37.18,37.2,11100.0,23.5522,23.5648,23.5395,23.5522,11100.0
2005-11-29 14:20:00,37.2,37.2,37.17,37.19,9700.0,23.5522,23.5522,23.5332,23.5458,9700.0
2005-11-29 14:25:00,37.19,37.21,37.19,37.19,5700.0,23.5458,23.5585,23.5458,23.5458,5700.0
2005-11-29 14:30:00,37.18,37.25,37.18,37.24,10900.0,23.5395,23.5838,23.5395,23.5775,10900.0
2005-11-29 14:35:00,37.25,37.25,37.19,37.2,12100.0,23.5838,23.5838,23.5458,23.5522,12100.0
2005-11-29 14:40:00,37.19,37.27,37.18,37.26,11600.0,23.5458,23.5965,23.5395,23.5901,11600.0
2005-11-29 14:45:00,37.26,37.3,37.25,37.26,31100.0,23.5901,23.6155,23.5838,23.5901,31100.0
2005-11-29 14:50:00,37.25,37.26,37.22,37.23,11300.0,23.5838,23.5901,23.5648,23.5712,11300.0
2005-11-29 14:55:00,37.24,37.25,37.24,37.25,4200.0,23.5775,23.5838,23.5775,23.5838,4200.0
2005-11-29 15:00:00,37.25,37.25,37.24,37.25,2900.0,23.5838,23.5838,23.5775,23.5838,2900.0
2005-11-29 15:05:00,37.24,37.25,37.16,37.17,15900.0,23.5775,23.5838,23.5268,23.5332,15900.0
2005-11-29 15:10:00,37.17,37.2,37.15,37.19,14500.0,23.5332,23.5522,23.5205,23.5458,14500.0
2005-11-29 15:15:00,37.19,37.26,37.19,37.26,9600.0,23.5458,23.5901,23.5458,23.5901,9600.0
2005-11-29 15:20:00,37.26,37.26,37.22,37.22,13000.0,23.5901,23.5901,23.5648,23.5648,13000.0
2005-11-29 15:25:00,37.22,37.25,37.21,37.24,16100.0,23.5648,23.5838,23.5585,23.5775,16100.0
2005-11-29 15:30:00,37.25,37.26,37.23,37.24,24100.0,23.5838,23.5901,23.5712,23.5775,24100.0
2005-11-29 15:35:00,37.23,37.25,37.22,37.25,10400.0,23.5712,23.5838,23.5648,23.5838,10400.0
2005-11-29 15:40:00,37.25,37.25,37.22,37.24,20300.0,23.5838,23.5838,23.5648,23.5775,20300.0
2005-11-29 15:45:00,37.26,37.29,37.22,37.25,16600.0,23.5901,23.6091,23.5648,23.5838,16600.0
2005-11-29 15:50:00,37.24,37.26,37.2,37.26,15600.0,23.5775,23.5901,23.5522,23.5901,15600.0
2005-11-29 15:55:00,37.27,37.27,37.2,37.23,9100.0,23.5965,23.5965,23.5522,23.5712,9100.0
2005-11-30 09:30:00,36.99,36.99,36.76,36.77,55000.0,23.4192,23.4192,23.2736,23.2799,55000.0
2005-11-30 09:35:00,36.77,36.9,36.68,36.9,60100.0,23.2799,23.3622,23.2229,23.3622,60100.0
2005-11-30 09:40:00,36.93,36.93,36.87,36.89,40700.0,23.3812,23.3812,23.3432,23.3559,40700.0
2005-11-30 09:45:00,36.88,36.9,36.79,36.87,48400.0,23.3496,23.3622,23.2926,23.3432,48400.0
2005-11-30 09:50:00,36.84,36.9,36.84,36.87,47700.0,23.3242,23.3622,23.3242,23.3432,47700.0
2005-11-30 09:55:00,36.88,36.92,36.85,36.9,46900.0,23.3496,23.3749,23.3306,23.3622,46900.0
2005-11-30 10:00:00,36.89,36.92,36.87,36.87,34500.0,23.3559,23.3749,23.3432,23.3432,34500.0
2005-11-30 10:05:00,36.88,36.88,36.73,36.77,29300.0,23.3496,23.3496,23.2546,23.2799,29300.0
2005-11-30 10:10:00,36.77,36.82,36.76,36.82,33900.0,23.2799,23.3116,23.2736,23.3116,33900.0
2005-11-30 10:15:00,36.82,36.83,36.8,36.82,22100.0,23.3116,23.3179,23.2989,23.3116,22100.0
2005-11-30 10:20:00,36.82,36.88,36.82,36.86,59700.0,23.3116,23.3496,23.3116,23.3369,59700.0
2005-11-30 10:25:00,36.86,36.87,36.79,36.79,39200.0,23.3369,23.3432,23.2926,23.2926,39200.0
2005-11-30 10:30:00,36.79,36.87,36.77,36.83,37400.0,23.2926,23.3432,23.2799,23.3179,37400.0
2005-11-30 10:35:00,36.83,36.84,36.79,36.81,41500.0,23.3179,23.3242,23.2926,23.3052,41500.0
2005-11-30 10:40:00,36.81,36.85,36.81,36.82,36400.0,23.3052,23.3306,23.3052,23.3116,36400.0
2005-11-30 10:45:00,36.82,36.86,36.8,36.8,48700.0,23.3116,23.3369,23.2989,23.2989,48700.0
2005-11-30 10:50:00,36.8,36.86,36.8,36.83,45200.0,23.2989,23.3369,23.2989,23.3179,45200.0
2005-11-30 10:55:00,36.83,36.84,36.8,36.82,19600.0,23.3179,23.3242,23.2989,23.3116,19600.0
2005-11-30 11:00:00,36.81,36.82,36.8,36.8,45400.0,23.3052,23.3116,23.2989,23.2989,45400.0
2005-11-30 11:05:00,36.81,36.85,36.8,36.84,53900.0,23.3052,23.3306,23.2989,23.3242,53900.0
2005-11-30 11:10:00,36.84,36.86,36.84,36.85,19000.0,23.3242,23.3369,23.3242,23.3306,19000.0
2005-11-30 11:15:00,36.86,36.88,36.86,36.87,24400.0,23.3369,23.3496,23.3369,23.3432,24400.0
2005-11-30 11:20:00,36.87,36.89,36.86,36.87,31900.0,23.3432,23.3559,23.3369,23.3432,31900.0
2005-11-30 11:25:00,36.87,36.91,36.86,36.91,36600.0,23.3432,23.3686,23.3369,23.3686,36600.0
2005-11-30 11:30:00,36.91,36.93,36.91,36.92,21600.0,23.3686,23.3812,23.3686,23.3749,21600.0
2005-11-30 11:35:00,36.92,36.97,36.92,36.97,81600.0,23.3749,23.4065,23.3749,23.4065,81600.0
2005-11-30 11:40:00,36.98,37.03,36.98,37.01,65100.0,23.4129,23.4445,23.4129,23.4319,65100.0
2005-11-30 11:45:00,37.01,37.02,36.95,36.96,73800.0,23.4319,23.4382,23.3939,23.4002,73800.0
2005-11-30 11:50:00,36.96,37.02,36.95,37.0,18700.0,23.4002,23.4382,23.3939,23.4255,18700.0
2005-11-30 11:55:00,37.01,37.02,36.99,37.0,21400.0,23.4319,23.4382,23.4192,23.4255,21400.0
2005-11-30 12:00:00,37.0,37.03,36.99,37.03,169400.0,23.4255,23.4445,23.4192,23.4445,169400.0
2005-11-30 12:05:00,37.02,37.02,36.96,36.96,58200.0,23.4382,23.4382,23.4002,23.4002,58200.0
2005-11-30 12:10:00,36.96,36.96,36.9,36.91,27900.0,23.4002,23.4002,23.3622,23.3686,27900.0
2005-11-30 12:15:00,36.91,36.91,36.8,36.9,36900.0,23.3686,23.3686,23.2989,23.3622,36900.0
2005-11-30 12:20:00,36.89,36.91,36.88,36.88,66400.0,23.3559,23.3686,23.3496,23.3496,66400.0
2005-11-30 12:25:00,36.88,36.9,36.84,36.86,24200.0,23.3496,23.3622,23.3242,23.3369,24200.0
2005-11-30 12:30:00,36.85,36.88,36.85,36.87,15800.0,23.3306,23.3496,23.3306,23.3432,15800.0
2005-11-30 12:35:00,36.87,36.88,36.86,36.87,18400.0,23.3432,23.3496,23.3369,23.3432,18400.0
2005-11-30 12:40:00,36.87,36.88,36.85,36.88,24900.0,23.3432,23.3496,23.3306,23.3496,24900.0
2005-11-30 12:45:00,36.88,36.96,36.88,36.96,28100.0,23.3496,23.4002,23.3496,23.4002,28100.0
2005-11-30 12:50:00,36.96,36.96,36.92,36.92,13800.0,23.4002,23.4002,23.3749,23.3749,13800.0
2005-11-30 12:55:00,36.92,36.95,36.92,36.93,11800.0,23.3749,23.3939,23.3749,23.3812,11800.0
2005-11-30 13:00:00,36.92,36.93,36.85,36.93,23600.0,23.3749,23.3812,23.3306,23.3812,23600.0
2005-11-30 13:05:00,36.93,36.99,36.93,36.98,34400.0,23.3812,23.4192,23.3812,23.4129,34400.0
2005-11-30 13:10:00,36.97,36.97,36.94,36.94,18900.0,23.4065,23.4065,23.3875,23.3875,18900.0
2005-11-30 13:15:00,36.95,36.95,36.9,36.91,14500.0,23.3939,23.3939,23.3622,23.3686,14500.0
2005-11-30 13:20:00,36.91,36.92,36.9,36.9,13500.0,23.3686,23.3749,23.3622,23.3622,13500.0
2005-11-30 13:25:00,36.9,36.92,36.9,36.92,15200.0,23.3622,23.3749,23.3622,23.3749,15200.0
2005-11-30 13:30:00,36.91,36.93,36.91,36.91,21200.0,23.3686,23.3812,23.3686,23.3686,21200.0
2005-11-30 13:35:00,36.92,36.93,36.91,36.92,32300.0,23.3749,23.3812,23.3686,23.3749,32300.0
2005-11-30 13:40:00,36.92,36.95,36.9,36.92,19100.0,23.3749,23.3939,23.3622,23.3749,19100.0
2005-11-30 13:45:00,36.91,36.91,36.88,36.89,71400.0,23.3686,23.3686,23.3496,23.3559,71400.0
2005-11-30 13:50:00,36.88,36.9,36.88,36.89,28900.0,23.3496,23.3622,23.3496,23.3559,28900.0
2005-11-30 13:55:00,36.9,36.9,36.86,36.87,27400.0,23.3622,23.3622,23.3369,23.3432,27400.0
2005-11-30 14:00:00,36.88,36.92,36.86,36.92,80800.0,23.3496,23.3749,23.3369,23.3749,80800.0
2005-11-30 14:05:00,36.91,36.97,36.91,36.94,34800.0,23.3686,23.4065,23.3686,23.3875,34800.0
2005-11-30 14:10:00,36.95,36.98,36.92,36.92,30300.0,23.3939,23.4129,23.3749,23.3749,30300.0
2005-11-30 14:15:00,36.92,36.94,36.92,36.93,16700.0,23.3749,23.3875,23.3749,23.3812,16700.0
2005-11-30 14:20:00,36.93,36.96,36.92,36.96,18300.0,23.3812,23.4002,23.3749,23.4002,18300.0
2005-11-30 14:25:00,36.96,36.97,36.96,36.97,11200.0,23.4002,23.4065,23.4002,23.4065,11200.0
2005-11-30 14:30:00,36.96,36.96,36.93,36.94,32900.0,23.4002,23.4002,23.3812,23.3875,32900.0
2005-11-30 14:35:00,36.94,37.03,36.94,37.01,31900.0,23.3875,23.4445,23.3875,23.4319,31900.0
2005-11-30 14:40:00,37.02,37.02,36.95,36.95,25700.0,23.4382,23.4382,23.3939,23.3939,25700.0
2005-11-30 14:45:00,36.95,37.03,36.95,37.02,23200.0,23.3939,23.4445,23.3939,23.4382,23200.0
2005-11-30 14:50:00,37.01,37.03,36.95,36.96,42000.0,23.4319,23.4445,23.3939,23.4002,42000.0
2005-11-30 14:55:00,36.96,37.01,36.96,37.01,15600.0,23.4002,23.4319,23.4002,23.4319,15600.0
2005-11-30 15:00:00,37.0,37.04,37.0,37.01,27700.0,23.4255,23.4509,23.4255,23.4319,27700.0
2005-11-30 15:05:00,37.0,37.01,36.97,36.97,14600.0,23.4255,23.4319,23.4065,23.4065,14600.0
2005-11-30 15:10:00,36.97,36.99,36.95,36.95,45600.0,23.4065,23.4192,23.3939,23.3939,45600.0
2005-11-30 15:15:00,36.95,36.98,36.95,36.98,24100.0,23.3939,23.4129,23.3939,23.4129,24100.0
2005-11-30 15:20:00,36.97,36.97,36.92,36.95,44700.0,23.4065,23.4065,23.3749,23.3939,44700.0
2005-11-30 15:25:00,36.96,36.96,36.89,36.89,86700.0,23.4002,23.4002,23.3559,23.3559,86700.0
2005-11-30 15:30:00,36.89,36.9,36.86,36.86,60400.0,23.3559,23.3622,23.3369,23.3369,60400.0
2005-11-30 15:35:00,36.86,36.88,36.85,36.85,42000.0,23.3369,23.3496,23.3306,23.3306,42000.0
2005-11-30 15:40:00,36.85,36.86,36.78,36.79,76300.0,23.3306,23.3369,23.2862,23.2926,76300.0
2005-11-30 15:45:00,36.78,36.8,36.76,36.8,91100.0,23.2862,23.2989,23.2736,23.2989,91100.0
2005-11-30 15:50:00,36.79,36.83,36.75,36.76,100200.0,23.2926,23.3179,23.2673,23.2736,100200.0
2005-11-30 15:55:00,36.76,36.79,36.73,36.75,119100.0,23.2736,23.2926,23.2546,23.2673,119100.0
2005-12-01 09:30:00,36.86,36.86,36.84,36.86,29600.0,23.3369,23.3369,23.3242,23.3369,29600.0
2005-12-01 09:35:00,36.86,36.95,36.8,36.83,37100.0,23.3369,23.3939,23.2989,23.3179,37100.0
2005-12-01 09:40:00,36.8,36.85,36.73,36.8,40400.0,23.2989,23.3306,23.2546,23.2989,40400.0
2005-12-01 09:45:00,36.83,36.86,36.62,36.67,45500.0,23.3179,23.3369,23.1849,23.2166,45500.0
2005-12-01 09:50:00,36.68,36.85,36.66,36.83,37700.0,23.2229,23.3306,23.2103,23.3179,37700.0
2005-12-01 09:55:00,36.84,36.88,36.74,36.74,33800.0,23.3242,23.3496,23.2609,23.2609,33800.0
2005-12-01 10:00:00,36.74,36.86,36.74,36.86,22800.0,23.2609,23.3369,23.2609,23.3369,22800.0
2005-12-01 10:05:00,36.86,36.87,36.83,36.84,16700.0,23.3369,23.3432,23.3179,23.3242,16700.0
2005-12-01 10:10:00,36.85,36.87,36.84,36.87,27400.0,23.3306,23.3432,23.3242,23.3432,27400.0
2005-12-01 10:15:00,36.88,36.89,36.88,36.89,15000.0,23.3496,23.3559,23.3496,23.3559,15000.0
2005-12-01 10:20:00,36.89,36.9,36.82,36.89,23900.0,23.3559,23.3622,23.3116,23.3559,23900.0
2005-12-01 10:25:00,36.88,36.95,36.88,36.93,18400.0,23.3496,23.3939,23.3496,23.3812,18400.0
2005-12-01 10:30:00,36.94,36.94,36.83,36.85,32300.0,23.3875,23.3875,23.3179,23.3306,32300.0
2005-12-01 10:35:00,36.85,36.9,36.84,36.88,21500.0,23.3306,23.3622,23.3242,23.3496,21500.0
2005-12-01 10:40:00,36.88,36.88,36.83,36.83,25700.0,23.3496,23.3496,23.3179,23.3179,25700.0
2005-12-01 10:45:00,36.83,36.85,36.82,36.84,23600.0,23.3179,23.3306,23.3116,23.3242,23600.0
2005-12-01 10:50:00,36.84,36.84,36.83,36.84,27100.0,23.3242,23.3242,23.3179,23.3242,27100.0
2005-12-01 10:55:00,36.85,36.9,36.84,36.89,12400.0,23.3306,23.3622,23.3242,23.3559,12400.0
2005-12-01 11:00:00,36.89,36.9,36.86,36.88,27800.0,23.3559,23.3622,23.3369,23.3496,27800.0
2005-12-01 11:05:00,36.88,36.92,36.88,36.92,11700.0,23.3496,23.3749,23.3496,23.3749,11700.0
2005-12-01 11:10:00,36.93,36.93,36.9,36.9,16300.0,23.3812,23.3812,23.3622,23.3622,16300.0
2005-12-01 11:15:00,36.9,36.96,36.9,36.95,17200.0,23.3622,23.4002,23.3622,23.3939,17200.0
2005-12-01 11:20:00,36.95,36.96,36.93,36.93,17500.0,23.3939,23.4002,23.3812,23.3812,17500.0
2005-12-01 11:25:00,36.93,36.96,36.86,36.87,21000.0,23.3812,23.4002,23.3369,23.3432,21000.0
2005-12-01 11:30:00,36.86,36.89,36.84,36.86,56000.0,23.3369,23.3559,23.3242,23.3369,56000.0
2005-12-01 11:35:00,36.86,36.89,36.84,36.84,15900.0,23.3369,23.3559,23.3242,23.3242,15900.0
2005-12-01 11:40:00,36.84,36.84,36.76,36.78,8800.0,23.3242,23.3242,23.2736,23.2862,8800.0
2005-12-01 11:45:00,36.79,36.86,36.79,36.85,637400.0,23.2926,23.3369,23.2926,23.3306,637400.0
2005-12-01 11:50:00,36.85,36.87,36.83,36.85,10300.0,23.3306,23.3432,23.3179,23.3306,10300.0
2005-12-01 11:55:00,36.83,36.85,36.83,36.84,8200.0,23.3179,23.3306,23.3179,23.3242,8200.0
2005-12-01 12:00:00,36.84,36.87,36.84,36.86,14400.0,23.3242,23.3432,23.3242,23.3369,14400.0
2005-12-01 12:05:00,36.87,36.92,36.86,36.89,26500.0,23.3432,23.3749,23.3369,23.3559,26500.0
2005-12-01 12:10:00,36.9,36.91,36.87,36.91,9100.0,23.3622,23.3686,23.3432,23.3686,9100.0
2005-12-01 12:15:00,36.9,36.92,36.89,36.92,5100.0,23.3622,23.3749,23.3559,23.3749,5100.0
2005-12-01 12:20:00,36.93,36.93,36.9,36.93,5800.0,23.3812,23.3812,23.3622,23.3812,5800.0
2005-12-01 12:25:00,36.93,36.95,36.93,36.94,3500.0,23.3812,23.3939,23.3812,23.3875,3500.0
2005-12-01 12:30:00,36.94,36.96,36.93,36.94,12400.0,23.3875,23.4002,23.3812,23.3875,12400.0
2005-12-01 12:35:00,36.94,36.97,36.93,36.95,4900.0,23.3875,23.4065,23.3812,23.3939,4900.0
2005-12-01 12:40:00,36.94,36.97,36.94,36.96,6500.0,23.3875,23.4065,23.3875,23.4002,6500.0
2005-12-01 12:45:00,36.95,36.99,36.95,36.98,10300.0,23.3939,23.4192,23.3939,23.4129,10300.0
2005-12-01 12:50:00,36.99,37.0,36.96,36.96,26700.0,23.4192,23.4255,23.4002,23.4002,26700.0
2005-12-01 12:55:00,36.97,36.97,36.94,36.95,3100.0,23.4065,23.4065,23.3875,23.3939,3100.0
2005-12-01 13:00:00,36.96,36.99,36.9,36.99,18900.0,23.4002,23.4192,23.3622,23.4192,18900.0
2005-12-01 13:05:00,36.99,37.02,36.96,37.0,13600.0,23.4192,23.4382,23.4002,23.4255,13600.0
2005-12-01 13:10:00,37.02,37.05,37.01,37.05,6600.0,23.4382,23.4572,23.4319,23.4572,6600.0
2005-12-01 13:15:00,37.04,37.05,37.0,37.0,11400.0,23.4509,23.4572,23.4255,23.4255,11400.0
2005-12-01 13:20:00,36.99,36.99,36.92,36.96,9100.0,23.4192,23.4192,23.3749,23.4002,9100.0
2005-12-01 13:25:00,36.97,37.06,36.97,37.05,10800.0,23.4065,23.4635,23.4065,23.4572,10800.0
2005-12-01 13:30:00,37.05,37.08,37.04,37.08,9500.0,23.4572,23.4762,23.4509,23.4762,9500.0
2005-12-01 13:35:00,37.07,37.11,37.05,37.05,13600.0,23.4699,23.4952,23.4572,23.4572,13600.0
2005-12-01 13:40:00,37.06,37.06,37.03,37.05,7500.0,23.4635,23.4635,23.4445,23.4572,7500.0
2005-12-01 13:45:00,37.04,37.05,36.97,36.97,32800.0,23.4509,23.4572,23.4065,23.4065,32800.0
2005-12-01 13:50:00,36.99,37.02,36.98,37.0,28200.0,23.4192,23.4382,23.4129,23.4255,28200.0
2005-12-01 13:55:00,37.0,37.01,36.94,36.94,19400.0,23.4255,23.4319,23.3875,23.3875,19400.0
2005-12-01 14:00:00,36.92,36.98,36.92,36.98,17300.0,23.3749,23.4129,23.3749,23.4129,17300.0
2005-12-01 14:05:00,36.97,36.97,36.96,36.96,14800.0,23.4065,23.4065,23.4002,23.4002,14800.0
2005-12-01 14:10:00,36.96,36.96,36.88,36.89,14000.0,23.4002,23.4002,23.3496,23.3559,14000.0
2005-12-01 14:15:00,36.89,36.89,36.84,36.84,28700.0,23.3559,23.3559,23.3242,23.3242,28700.0
2005-12-01 14:20:00,36.83,36.83,36.8,36.81,18300.0,23.3179,23.3179,23.2989,23.3052,18300.0
2005-12-01 14:25:00,36.82,36.83,36.8,36.82,25000.0,23.3116,23.3179,23.2989,23.3116,25000.0
2005-12-01 14:30:00,36.82,36.91,36.82,36.87,49600.0,23.3116,23.3686,23.3116,23.3432,49600.0
2005-12-01 14:35:00,36.88,36.9,36.85,36.88,30300.0,23.3496,23.3622,23.3306,23.3496,30300.0
2005-12-01 14:40:00,36.88,36.91,36.87,36.91,30700.0,23.3496,23.3686,23.3432,23.3686,30700.0
2005-12-01 14:45:00,36.89,36.9,36.83,36.85,24100.0,23.3559,23.3622,23.3179,23.3306,24100.0
2005-12-01 14:50:00,36.85,36.86,36.81,36.82,16800.0,23.3306,23.3369,23.3052,23.3116,16800.0
2005-12-01 14:55:00,36.82,36.82,36.77,36.79,32900.0,23.3116,23.3116,23.2799,23.2926,32900.0
2005-12-01 15:00:00,36.8,36.88,36.77,36.87,31300.0,23.2989,23.3496,23.2799,23.3432,31300.0
2005-12-01 15:05:00,36.87,36.87,36.8,36.8,21800.0,23.3432,23.3432,23.2989,23.2989,21800.0
2005-12-01 15:10:00,36.8,36.83,36.77,36.82,16000.0,23.2989,23.3179,23.2799,23.3116,16000.0
2005-12-01 15:15:00,36.82,36.85,36.81,36.83,25600.0,23.3116,23.3306,23.3052,23.3179,25600.0
2005-12-01 15:20:00,36.82,36.83,36.76,36.81,24000.0,23.3116,23.3179,23.2736,23.3052,24000.0
2005-12-01 15:25:00,36.81,36.87,36.81,36.87,16600.0,23.3052,23.3432,23.3052,23.3432,16600.0
2005-12-01 15:30:00,36.87,36.87,36.79,36.83,35400.0,23.3432,23.3432,23.2926,23.3179,35400.0
2005-12-01 15:35:00,36.82,36.83,36.77,36.79,29200.0,23.3116,23.3179,23.2799,23.2926,29200.0
2005-12-01 15:40:00,36.79,36.81,36.7,36.81,67900.0,23.2926,23.3052,23.2356,23.3052,67900.0
2005-12-01 15:45:00,36.8,36.82,36.78,36.79,29900.0,23.2989,23.3116,23.2862,23.2926,29900.0
2005-12-01 15:50:00,36.79,36.8,36.74,36.74,79800.0,23.2926,23.2989,23.2609,23.2609,79800.0
2005-12-01 15:55:00,36.74,36.76,36.7,36.72,139600.0,23.2609,23.2736,23.2356,23.2483,139600.0
2005-12-02 09:30:00,36.5,36.55,36.44,36.48,61900.0,23.109,23.1406,23.071,23.0963,61900.0
2005-12-02 09:35:00,36.48,36.67,36.47,36.61,31300.0,23.0963,23.2166,23.09,23.1786,31300.0
2005-12-02 09:40:00,36.6,36.65,36.51,36.65,31100.0,23.1723,23.2039,23.1153,23.2039,31100.0
2005-12-02 09:45:00,36.65,36.68,36.61,36.64,33900.0,23.2039,23.2229,23.1786,23.1976,33900.0
2005-12-02 09:50:00,36.64,36.65,36.55,36.57,14300.0,23.1976,23.2039,23.1406,23.1533,14300.0
2005-12-02 09:55:00,36.57,36.57,36.44,36.49,20500.0,23.1533,23.1533,23.071,23.1026,20500.0
2005-12-02 10:00:00,36.49,36.63,36.49,36.58,23000.0,23.1026,23.1913,23.1026,23.1596,23000.0
2005-12-02 10:05:00,36.58,36.62,36.56,36.56,22100.0,23.1596,23.1849,23.147,23.147,22100.0
2005-12-02 10:10:00,36.56,36.57,36.53,36.57,10900.0,23.147,23.1533,23.128,23.1533,10900.0
2005-12-02 10:15:00,36.56,36.56,36.55,36.56,12700.0,23.147,23.147,23.1406,23.147,12700.0
2005-12-02 10:20:00,36.55,36.59,36.54,36.55,40200.0,23.1406,23.166,23.1343,23.1406,40200.0
2005-12-02 10:25:00,36.55,36.58,36.43,36.45,58500.0,23.1406,23.1596,23.0647,23.0773,58500.0
2005-12-02 10:30:00,36.46,36.51,36.41,36.51,37400.0,23.0836,23.1153,23.052,23.1153,37400.0
2005-12-02 10:35:00,36.5,36.5,36.43,36.45,28400.0,23.109,23.109,23.0647,23.0773,28400.0
2005-12-02 10:40:00,36.45,36.53,36.44,36.51,26400.0,23.0773,23.128,23.071,23.1153,26400.0
2005-12-02 10:45:00,36.52,36.55,36.43,36.43,29200.0,23.1216,23.1406,23.0647,23.0647,29200.0
2005-12-02 10:50:00,36.43,36.48,36.42,36.48,18900.0,23.0647,23.0963,23.0583,23.0963,18900.0
2005-12-02 10:55:00,36.49,36.51,36.46,36.46,23700.0,23.1026,23.1153,23.0836,23.0836,23700.0
2005-12-02 11:00:00,36.45,36.52,36.45,36.51,20400.0,23.0773,23.1216,23.0773,23.1153,20400.0
2005-12-02 11:05:00,36.51,36.53,36.5,36.51,11000.0,23.1153,23.128,23.109,23.1153,11000.0
2005-12-02 11:10:00,36.51,36.52,36.49,36.51,18100.0,23.1153,23.1216,23.1026,23.1153,18100.0
2005-12-02 11:15:00,36.51,36.59,36.5,36.54,21600.0,23.1153,23.166,23.109,23.1343,21600.0
2005-12-02 11:20:00,36.54,36.59,36.5,36.59,11600.0,23.1343,23.166,23.109,23.166,11600.0
2005-12-02 11:25:00,36.61,36.65,36.59,36.64,20000.0,23.1786,23.2039,23.166,23.1976,20000.0
2005-12-02 11:30:00,36.64,36.7,36.64,36.68,43700.0,23.1976,23.2356,23.1976,23.2229,43700.0
2005-12-02 11:35:00,36.69,36.69,36.62,36.62,15600.0,23.2293,23.2293,23.1849,23.1849,15600.0
2005-12-02 11:40:00,36.62,36.7,36.53,36.53,18000.0,23.1849,23.2356,23.128,23.128,18000.0
2005-12-02 11:45:00,36.53,36.63,36.53,36.63,17900.0,23.128,23.1913,23.128,23.1913,17900.0
2005-12-02 11:50:00,36.62,36.62,36.57,36.6,16800.0,23.1849,23.1849,23.1533,23.1723,16800.0
2005-12-02 11:55:00,36.6,36.63,36.6,36.61,5800.0,23.1723,23.1913,23.1723,23.1786,5800.0
2005-12-02 12:00:00,36.61,36.65,36.61,36.65,16800.0,23.1786,23.2039,23.1786,23.2039,16800.0
2005-12-02 12:05:00,36.63,36.63,36.55,36.55,13600.0,23.1913,23.1913,23.1406,23.1406,13600.0
2005-12-02 12:10:00,36.57,36.6,36.53,36.59,16400.0,23.1533,23.1723,23.128,23.166,16400.0
2005-12-02 12:15:00,36.59,36.61,36.57,36.61,8000.0,23.166,23.1786,23.1533,23.1786,8000.0
2005-12-02 12:20:00,36.62,36.64,36.61,36.62,14300.0,23.1849,23.1976,23.1786,23.1849,14300.0
2005-12-02 12:25:00,36.62,36.62,36.57,36.61,13500.0,23.1849,23.1849,23.1533,23.1786,13500.0
2005-12-02 12:30:00,36.6,36.63,36.55,36.6,14200.0,23.1723,23.1913,23.1406,23.1723,14200.0
2005-12-02 12:35:00,36.6,36.62,36.6,36.62,8600.0,23.1723,23.1849,23.1723,23.1849,8600.0
2005-12-02 12:40:00,36.61,36.63,36.59,36.6,20900.0,23.1786,23.1913,23.166,23.1723,20900.0
2005-12-02 12:45:00,36.59,36.59,36.55,36.57,26900.0,23.166,23.166,23.1406,23.1533,26900.0
2005-12-02 12:50:00,36.57,36.59,36.57,36.57,7600.0,23.1533,23.166,23.1533,23.1533,7600.0
2005-12-02 12:55:00,36.57,36.59,36.57,36.57,11600.0,23.1533,23.166,23.1533,23.1533,11600.0
2005-12-02 13:00:00,36.57,36.57,36.56,36.57,9100.0,23.1533,23.1533,23.147,23.1533,9100.0
2005-12-02 13:05:00,36.57,36.59,36.57,36.58,3900.0,23.1533,23.166,23.1533,23.1596,3900.0
2005-12-02 13:10:00,36.58,36.6,36.57,36.58,10700.0,23.1596,23.1723,23.1533,23.1596,10700.0
2005-12-02 13:15:00,36.58,36.59,36.57,36.58,22600.0,23.1596,23.166,23.1533,23.1596,22600.0
2005-12-02 13:20:00,36.59,36.6,36.57,36.6,11400.0,23.166,23.1723,23.1533,23.1723,11400.0
2005-12-02 13:25:00,36.59,36.6,36.58,36.59,21100.0,23.166,23.1723,23.1596,23.166,21100.0
2005-12-02 13:30:00,36.59,36.59,36.53,36.53,27600.0,23.166,23.166,23.128,23.128,27600.0
2005-12-02 13:35:00,36.54,36.55,36.53,36.55,8600.0,23.1343,23.1406,23.128,23.1406,8600.0
2005-12-02 13:40:00,36.56,36.6,36.55,36.58,7700.0,23.147,23.1723,23.1406,23.1596,7700.0
2005-12-02 13:45:00,36.59,36.59,36.57,36.58,14200.0,23.166,23.166,23.1533,23.1596,14200.0
2005-12-02 13:50:00,36.58,36.58,36.56,36.57,14300.0,23.1596,23.1596,23.147,23.1533,14300.0
2005-12-02 13:55:00,36.57,36.58,36.54,36.57,13800.0,23.1533,23.1596,23.1343,23.1533,13800.0
2005-12-02 14:00:00,36.57,36.6,36.56,36.59,25200.0,23.1533,23.1723,23.147,23.166,25200.0
2005-12-02 14:05:00,36.59,36.59,36.57,36.58,17600.0,23.166,23.166,23.1533,23.1596,17600.0
2005-12-02 14:10:00,36.58,36.58,36.51,36.54,25700.0,23.1596,23.1596,23.1153,23.1343,25700.0
2005-12-02 14:15:00,36.53,36.56,36.53,36.54,12000.0,23.128,23.147,23.128,23.1343,12000.0
2005-12-02 14:20:00,36.54,36.56,36.53,36.56,12100.0,23.1343,23.147,23.128,23.147,12100.0
2005-12-02 14:25:00,36.57,36.58,36.56,36.57,6600.0,23.1533,23.1596,23.147,23.1533,6600.0
2005-12-02 14:30:00,36.58,36.59,36.57,36.58,11900.0,23.1596,23.166,23.1533,23.1596,11900.0
2005-12-02 14:35:00,36.58,36.59,36.58,36.58,20800.0,23.1596,23.166,23.1596,23.1596,20800.0
2005-12-02 14:40:00,36.59,36.59,36.51,36.53,12200.0,23.166,23.166,23.1153,23.128,12200.0
2005-12-02 14:45:00,36.54,36.59,36.53,36.56,16300.0,23.1343,23.166,23.128,23.147,16300.0
2005-12-02 14:50:00,36.57,36.6,36.56,36.58,15400.0,23.1533,23.1723,23.147,23.1596,15400.0
2005-12-02 14:55:00,36.58,36.61,36.56,36.58,10200.0,23.1596,23.1786,23.147,23.1596,10200.0
2005-12-02 15:00:00,36.58,36.59,36.53,36.55,15800.0,23.1596,23.166,23.128,23.1406,15800.0
2005-12-02 15:05:00,36.56,36.6,36.55,36.59,10600.0,23.147,23.1723,23.1406,23.166,10600.0
2005-12-02 15:10:00,36.59,36.65,36.56,36.62,20400.0,23.166,23.2039,23.147,23.1849,20400.0
2005-12-02 15:15:00,36.62,36.62,36.58,36.62,17000.0,23.1849,23.1849,23.1596,23.1849,17000.0
2005-12-02 15:20:00,36.62,36.67,36.62,36.64,22500.0,23.1849,23.2166,23.1849,23.1976,22500.0
2005-12-02 15:25:00,36.65,36.66,36.64,36.66,15000.0,23.2039,23.2103,23.1976,23.2103,15000.0
2005-12-02 15:30:00,36.66,36.67,36.65,36.66,12000.0,23.2103,23.2166,23.2039,23.2103,12000.0
2005-12-02 15:35:00,36.67,36.67,36.62,36.65,15700.0,23.2166,23.2166,23.1849,23.2039,15700.0
2005-12-02 15:40:00,36.64,36.7,36.64,36.68,53500.0,23.1976,23.2356,23.1976,23.2229,53500.0
2005-12-02 15:45:00,36.69,36.7,36.66,36.67,31000.0,23.2293,23.2356,23.2103,23.2166,31000.0
2005-12-02 15:50:00,36.68,36.7,36.64,36.64,38500.0,23.2229,23.2356,23.1976,23.1976,38500.0
2005-12-02 15:55:00,36.64,36.7,36.64,36.67,50500.0,23.1976,23.2356,23.1976,23.2166,50500.0
2005-12-05 09:35:00,35.97,36.71,35.97,36.54,55500.0,22.7734,23.2419,22.7734,23.1343,55500.0
2005-12-05 09:40:00,36.54,36.64,36.54,36.56,16000.0,23.1343,23.1976,23.1343,23.147,16000.0
2005-12-05 09:45:00,36.58,36.58,36.42,36.42,20300.0,23.1596,23.1596,23.0583,23.0583,20300.0
2005-12-05 09:50:00,36.41,36.48,36.39,36.46,14400.0,23.052,23.0963,23.0393,23.0836,14400.0
2005-12-05 09:55:00,36.44,36.48,36.43,36.47,13900.0,23.071,23.0963,23.0647,23.09,13900.0
2005-12-05 10:00:00,36.47,36.5,36.39,36.48,28200.0,23.09,23.109,23.0393,23.0963,28200.0
2005-12-05 10:05:00,36.49,36.49,36.33,36.33,20800.0,23.1026,23.1026,23.0013,23.0013,20800.0
2005-12-05 10:10:00,36.33,36.35,36.29,36.29,19200.0,23.0013,23.014,22.976,22.976,19200.0
2005-12-05 10:15:00,36.29,36.31,36.23,36.28,27000.0,22.976,22.9887,22.938,22.9697,27000.0
2005-12-05 10:20:00,36.28,36.3,36.24,36.29,21500.0,22.9697,22.9823,22.9444,22.976,21500.0
2005-12-05 10:25:00,36.29,36.33,36.28,36.33,16900.0,22.976,23.0013,22.9697,23.0013,16900.0
2005-12-05 10:30:00,36.33,36.38,36.29,36.36,23900.0,23.0013,23.033,22.976,23.0203,23900.0
2005-12-05 10:35:00,36.37,36.38,36.33,36.33,37600.0,23.0267,23.033,23.0013,23.0013,37600.0
2005-12-05 10:40:00,36.34,36.34,36.28,36.28,18600.0,23.0077,23.0077,22.9697,22.9697,18600.0
2005-12-05 10:45:00,36.29,36.35,36.28,36.35,17700.0,22.976,23.014,22.9697,23.014,17700.0
2005-12-05 10:50:00,36.34,36.37,36.27,36.27,19300.0,23.0077,23.0267,22.9634,22.9634,19300.0
2005-12-05 10:55:00,36.28,36.34,36.27,36.34,16500.0,22.9697,23.0077,22.9634,23.0077,16500.0
2005-12-05 11:00:00,36.34,36.34,36.3,36.34,12300.0,23.0077,23.0077,22.9823,23.0077,12300.0
2005-12-05 11:05:00,36.34,36.35,36.33,36.35,8000.0,23.0077,23.014,23.0013,23.014,8000.0
2005-12-05 11:10:00,36.34,36.42,36.34,36.39,20100.0,23.0077,23.0583,23.0077,23.0393,20100.0
2005-12-05 11:15:00,36.39,36.39,36.37,36.37,15000.0,23.0393,23.0393,23.0267,23.0267,15000.0
2005-12-05 11:20:00,36.38,36.42,36.37,36.4,17200.0,23.033,23.0583,23.0267,23.0457,17200.0
2005-12-05 11:25:00,36.41,36.43,36.41,36.42,8300.0,23.052,23.0647,23.052,23.0583,8300.0
2005-12-05 11:30:00,36.42,36.43,36.41,36.43,15600.0,23.0583,23.0647,23.052,23.0647,15600.0
2005-12-05 11:35:00,36.43,36.43,36.37,36.42,15400.0,23.0647,23.0647,23.0267,23.0583,15400.0
2005-12-05 11:40:00,36.44,36.44,36.39,36.41,9700.0,23.071,23.071,23.0393,23.052,9700.0
2005-12-05 11:45:00,36.4,36.43,36.4,36.43,14000.0,23.0457,23.0647,23.0457,23.0647,14000.0
2005-12-05 11:50:00,36.43,36.44,36.42,36.44,11100.0,23.0647,23.071,23.0583,23.071,11100.0
2005-12-05 11:55:00,36.44,36.47,36.44,36.46,18300.0,23.071,23.09,23.071,23.0836,18300.0
2005-12-05 12:00:00,36.46,36.47,36.45,36.45,14200.0,23.0836,23.09,23.0773,23.0773,14200.0
2005-12-05 12:05:00,36.45,36.48,36.44,36.47,21100.0,23.0773,23.0963,23.071,23.09,21100.0
2005-12-05 12:10:00,36.48,36.49,36.47,36.49,6600.0,23.0963,23.1026,23.09,23.1026,6600.0
2005-12-05 12:15:00,36.49,36.49,36.48,36.48,10000.0,23.1026,23.1026,23.0963,23.0963,10000.0
2005-12-05 12:20:00,36.48,36.5,36.47,36.49,7900.0,23.0963,23.109,23.09,23.1026,7900.0
2005-12-05 12:25:00,36.49,36.49,36.48,36.48,10200.0,23.1026,23.1026,23.0963,23.0963,10200.0
2005-12-05 12:30:00,36.48,36.49,36.48,36.49,9100.0,23.0963,23.1026,23.0963,23.1026,9100.0
2005-12-05 12:35:00,36.49,36.57,36.49,36.55,19100.0,23.1026,23.1533,23.1026,23.1406,19100.0
2005-12-05 12:40:00,36.55,36.6,36.54,36.59,6100.0,23.1406,23.1723,23.1343,23.166,6100.0
2005-12-05 12:45:00,36.59,36.6,36.56,36.56,8200.0,23.166,23.1723,23.147,23.147,8200.0
2005-12-05 12:50:00,36.57,36.57,36.55,36.55,9200.0,23.1533,23.1533,23.1406,23.1406,9200.0
2005-12-05 12:55:00,36.56,36.58,36.56,36.56,4400.0,23.147,23.1596,23.147,23.147,4400.0
2005-12-05 13:00:00,36.58,36.59,36.58,36.59,11100.0,23.1596,23.166,23.1596,23.166,11100.0
2005-12-05 13:05:00,36.58,36.59,36.57,36.58,9900.0,23.1596,23.166,23.1533,23.1596,9900.0
2005-12-05 13:10:00,36.58,36.58,36.52,36.57,20300.0,23.1596,23.1596,23.1216,23.1533,20300.0
2005-12-05 13:15:00,36.57,36.58,36.56,36.58,11700.0,23.1533,23.1596,23.147,23.1596,11700.0
2005-12-05 13:20:00,36.57,36.61,36.57,36.6,11600.0,23.1533,23.1786,23.1533,23.1723,11600.0
2005-12-05 13:25:00,36.6,36.64,36.6,36.62,7800.0,23.1723,23.1976,23.1723,23.1849,7800.0
2005-12-05 13:30:00,36.62,36.62,36.59,36.59,13400.0,23.1849,23.1849,23.166,23.166,13400.0
2005-12-05 13:35:00,36.59,36.62,36.58,36.62,6600.0,23.166,23.1849,23.1596,23.1849,6600.0
2005-12-05 13:40:00,36.62,36.65,36.62,36.64,5700.0,23.1849,23.2039,23.1849,23.1976,5700.0
2005-12-05 13:45:00,36.64,36.66,36.63,36.64,6700.0,23.1976,23.2103,23.1913,23.1976,6700.0
2005-12-05 13:50:00,36.64,36.69,36.64,36.65,16900.0,23.1976,23.2293,23.1976,23.2039,16900.0
2005-12-05 13:55:00,36.65,36.65,36.61,36.61,20000.0,23.2039,23.2039,23.1786,23.1786,20000.0
2005-12-05 14:00:00,36.61,36.61,36.59,36.59,4900.0,23.1786,23.1786,23.166,23.166,4900.0
2005-12-05 14:05:00,36.59,36.6,36.53,36.53,8800.0,23.166,23.1723,23.128,23.128,8800.0
2005-12-05 14:10:00,36.54,36.54,36.49,36.49,7600.0,23.1343,23.1343,23.1026,23.1026,7600.0
2005-12-05 14:15:00,36.49,36.5,36.48,36.49,20200.0,23.1026,23.109,23.0963,23.1026,20200.0
2005-12-05 14:20:00,36.5,36.51,36.48,36.48,7600.0,23.109,23.1153,23.0963,23.0963,7600.0
2005-12-05 14:25:00,36.48,36.52,36.47,36.52,12000.0,23.0963,23.1216,23.09,23.1216,12000.0
2005-12-05 14:30:00,36.51,36.56,36.51,36.55,8100.0,23.1153,23.147,23.1153,23.1406,8100.0
2005-12-05 14:35:00,36.56,36.66,36.56,36.64,27300.0,23.147,23.2103,23.147,23.1976,27300.0
2005-12-05 14:40:00,36.64,36.66,36.62,36.65,15500.0,23.1976,23.2103,23.1849,23.2039,15500.0
2005-12-05 14:45:00,36.64,36.64,36.61,36.61,10900.0,23.1976,23.1976,23.1786,23.1786,10900.0
2005-12-05 14:50:00,36.62,36.63,36.61,36.62,18200.0,23.1849,23.1913,23.1786,23.1849,18200.0
2005-12-05 14:55:00,36.62,36.65,36.61,36.65,23800.0,23.1849,23.2039,23.1786,23.2039,23800.0
2005-12-05 15:00:00,36.65,36.68,36.65,36.65,13900.0,23.2039,23.2229,23.2039,23.2039,13900.0
2005-12-05 15:05:00,36.65,36.66,36.61,36.61,11300.0,23.2039,23.2103,23.1786,23.1786,11300.0
2005-12-05 15:10:00,36.61,36.62,36.6,36.6,17400.0,23.1786,23.1849,23.1723,23.1723,17400.0
2005-12-05 15:15:00,36.6,36.6,36.55,36.57,17200.0,23.1723,23.1723,23.1406,23.1533,17200.0
2005-12-05 15:20:00,36.56,36.58,36.52,36.53,43400.0,23.147,23.1596,23.1216,23.128,43400.0
2005-12-05 15:25:00,36.53,36.55,36.52,36.53,15800.0,23.128,23.1406,23.1216,23.128,15800.0
2005-12-05 15:30:00,36.55,36.62,36.55,36.6,13400.0,23.1406,23.1849,23.1406,23.1723,13400.0
2005-12-05 15:35:00,36.62,36.65,36.61,36.64,30300.0,23.1849,23.2039,23.1786,23.1976,30300.0
2005-12-05 15:40:00,36.65,36.65,36.64,36.64,49200.0,23.2039,23.2039,23.1976,23.1976,49200.0
2005-12-05 15:45:00,36.64,36.64,36.61,36.61,16900.0,23.1976,23.1976,23.1786,23.1786,16900.0
2005-12-05 15:50:00,36.62,36.62,36.57,36.58,18400.0,23.1849,23.1849,23.1533,23.1596,18400.0
2005-12-05 15:55:00,36.57,36.63,36.55,36.58,52100.0,23.1533,23.1913,23.1406,23.1596,52100.0
2005-12-06 09:30:00,36.69,36.74,36.67,36.69,27000.0,23.2293,23.2609,23.2166,23.2293,27000.0
2005-12-06 09:35:00,36.68,36.74,36.66,36.74,19500.0,23.2229,23.2609,23.2103,23.2609,19500.0
2005-12-06 09:40:00,36.74,36.81,36.72,36.75,13700.0,23.2609,23.3052,23.2483,23.2673,13700.0
2005-12-06 09:45:00,36.75,36.78,36.72,36.78,10100.0,23.2673,23.2862,23.2483,23.2862,10100.0
2005-12-06 09:50:00,36.78,36.8,36.74,36.75,21000.0,23.2862,23.2989,23.2609,23.2673,21000.0
2005-12-06 09:55:00,36.75,36.8,36.74,36.75,22800.0,23.2673,23.2989,23.2609,23.2673,22800.0
2005-12-06 10:00:00,36.77,36.77,36.69,36.75,19700.0,23.2799,23.2799,23.2293,23.2673,19700.0
2005-12-06 10:05:00,36.74,36.74,36.7,36.71,11700.0,23.2609,23.2609,23.2356,23.2419,11700.0
2005-12-06 10:10:00,36.72,36.73,36.69,36.7,20600.0,23.2483,23.2546,23.2293,23.2356,20600.0
2005-12-06 10:15:00,36.7,36.73,36.67,36.72,12800.0,23.2356,23.2546,23.2166,23.2483,12800.0
2005-12-06 10:20:00,36.73,36.77,36.73,36.77,12200.0,23.2546,23.2799,23.2546,23.2799,12200.0
2005-12-06 10:25:00,36.8,36.84,36.76,36.82,18700.0,23.2989,23.3242,23.2736,23.3116,18700.0
2005-12-06 10:30:00,36.81,36.82,36.79,36.8,15800.0,23.3052,23.3116,23.2926,23.2989,15800.0
2005-12-06 10:35:00,36.81,36.81,36.76,36.76,10100.0,23.3052,23.3052,23.2736,23.2736,10100.0
2005-12-06 10:40:00,36.77,36.77,36.75,36.77,17200.0,23.2799,23.2799,23.2673,23.2799,17200.0
2005-12-06 10:45:00,36.77,36.81,36.77,36.77,14700.0,23.2799,23.3052,23.2799,23.2799,14700.0
2005-12-06 10:50:00,36.77,36.78,36.73,36.75,8200.0,23.2799,23.2862,23.2546,23.2673,8200.0
2005-12-06 10:55:00,36.76,36.82,36.75,36.82,9500.0,23.2736,23.3116,23.2673,23.3116,9500.0
2005-12-06 11:00:00,36.82,36.84,36.79,36.8,13000.0,23.3116,23.3242,23.2926,23.2989,13000.0
2005-12-06 11:05:00,36.8,36.81,36.77,36.77,9400.0,23.2989,23.3052,23.2799,23.2799,9400.0
2005-12-06 11:10:00,36.77,36.77,36.73,36.75,11200.0,23.2799,23.2799,23.2546,23.2673,11200.0
2005-12-06 11:15:00,36.74,36.79,36.74,36.78,8200.0,23.2609,23.2926,23.2609,23.2862,8200.0
2005-12-06 11:20:00,36.77,36.79,36.75,36.78,25400.0,23.2799,23.2926,23.2673,23.2862,25400.0
2005-12-06 11:25:00,36.77,36.79,36.74,36.75,8100.0,23.2799,23.2926,23.2609,23.2673,8100.0
2005-12-06 11:30:00,36.74,36.8,36.73,36.79,15300.0,23.2609,23.2989,23.2546,23.2926,15300.0
2005-12-06 11:35:00,36.78,36.78,36.75,36.77,6800.0,23.2862,23.2862,23.2673,23.2799,6800.0
2005-12-06 11:40:00,36.76,36.78,36.76,36.77,5600.0,23.2736,23.2862,23.2736,23.2799,5600.0
2005-12-06 11:45:00,36.79,36.82,36.79,36.81,6600.0,23.2926,23.3116,23.2926,23.3052,6600.0
2005-12-06 11:50:00,36.81,36.83,36.8,36.83,8800.0,23.3052,23.3179,23.2989,23.3179,8800.0
2005-12-06 11:55:00,36.83,36.83,36.8,36.81,7200.0,23.3179,23.3179,23.2989,23.3052,7200.0
2005-12-06 12:00:00,36.8,36.83,36.8,36.82,9400.0,23.2989,23.3179,23.2989,23.3116,9400.0
2005-12-06 12:05:00,36.82,36.85,36.8,36.85,6400.0,23.3116,23.3306,23.2989,23.3306,6400.0
2005-12-06 12:10:00,36.85,36.91,36.85,36.9,10400.0,23.3306,23.3686,23.3306,23.3622,10400.0
2005-12-06 12:15:00,36.9,36.91,36.87,36.9,18100.0,23.3622,23.3686,23.3432,23.3622,18100.0
2005-12-06 12:20:00,36.9,36.96,36.88,36.96,10500.0,23.3622,23.4002,23.3496,23.4002,10500.0
2005-12-06 12:25:00,36.96,36.98,36.94,36.95,19900.0,23.4002,23.4129,23.3875,23.3939,19900.0
2005-12-06 12:30:00,36.96,36.96,36.93,36.95,5800.0,23.4002,23.4002,23.3812,23.3939,5800.0
2005-12-06 12:35:00,36.94,36.98,36.94,36.96,8700.0,23.3875,23.4129,23.3875,23.4002,8700.0
2005-12-06 12:40:00,36.95,36.99,36.95,36.98,8900.0,23.3939,23.4192,23.3939,23.4129,8900.0
2005-12-06 12:45:00,36.98,36.99,36.96,36.96,9300.0,23.4129,23.4192,23.4002,23.4002,9300.0
2005-12-06 12:50:00,36.97,36.98,36.96,36.97,65200.0,23.4065,23.4129,23.4002,23.4065,65200.0
2005-12-06 12:55:00,36.97,36.97,36.95,36.96,5200.0,23.4065,23.4065,23.3939,23.4002,5200.0
2005-12-06 13:00:00,36.96,36.96,36.95,36.95,3800.0,23.4002,23.4002,23.3939,23.3939,3800.0
2005-12-06 13:05:00,36.95,36.96,36.95,36.95,3200.0,23.3939,23.4002,23.3939,23.3939,3200.0
2005-12-06 13:10:00,36.95,36.96,36.89,36.9,47300.0,23.3939,23.4002,23.3559,23.3622,47300.0
2005-12-06 13:15:00,36.9,36.9,36.87,36.89,9200.0,23.3622,23.3622,23.3432,23.3559,9200.0
2005-12-06 13:20:00,36.89,36.89,36.84,36.88,7500.0,23.3559,23.3559,23.3242,23.3496,7500.0
2005-12-06 13:25:00,36.88,36.9,36.88,36.88,11800.0,23.3496,23.3622,23.3496,23.3496,11800.0
2005-12-06 13:30:00,36.89,36.91,36.88,36.91,5800.0,23.3559,23.3686,23.3496,23.3686,5800.0
2005-12-06 13:35:00,36.92,36.93,36.9,36.91,10200.0,23.3749,23.3812,23.3622,23.3686,10200.0
2005-12-06 13:40:00,36.92,36.92,36.83,36.83,10000.0,23.3749,23.3749,23.3179,23.3179,10000.0
2005-12-06 13:45:00,36.83,36.84,36.83,36.84,2200.0,23.3179,23.3242,23.3179,23.3242,2200.0
2005-12-06 13:50:00,36.83,36.84,36.83,36.84,4600.0,23.3179,23.3242,23.3179,23.3242,4600.0
2005-12-06 13:55:00,36.84,36.85,36.82,36.84,8000.0,23.3242,23.3306,23.3116,23.3242,8000.0
2005-12-06 14:00:00,36.84,36.87,36.84,36.86,6600.0,23.3242,23.3432,23.3242,23.3369,6600.0
2005-12-06 14:05:00,36.86,36.87,36.84,36.84,6800.0,23.3369,23.3432,23.3242,23.3242,6800.0
2005-12-06 14:10:00,36.84,36.87,36.83,36.86,7800.0,23.3242,23.3432,23.3179,23.3369,7800.0
2005-12-06 14:15:00,36.86,36.88,36.84,36.88,13500.0,23.3369,23.3496,23.3242,23.3496,13500.0
2005-12-06 14:20:00,36.87,36.9,36.86,36.89,14500.0,23.3432,23.3622,23.3369,23.3559,14500.0
2005-12-06 14:25:00,36.9,36.91,36.88,36.89,8200.0,23.3622,23.3686,23.3496,23.3559,8200.0
2005-12-06 14:30:00,36.89,36.9,36.87,36.88,6300.0,23.3559,23.3622,23.3432,23.3496,6300.0
2005-12-06 14:35:00,36.88,36.88,36.86,36.86,8200.0,23.3496,23.3496,23.3369,23.3369,8200.0
2005-12-06 14:40:00,36.86,36.88,36.86,36.88,8600.0,23.3369,23.3496,23.3369,23.3496,8600.0
2005-12-06 14:45:00,36.88,36.88,36.85,36.85,5300.0,23.3496,23.3496,23.3306,23.3306,5300.0
2005-12-06 14:50:00,36.86,36.88,36.85,36.87,12000.0,23.3369,23.3496,23.3306,23.3432,12000.0
2005-12-06 14:55:00,36.87,36.89,36.84,36.89,17200.0,23.3432,23.3559,23.3242,23.3559,17200.0
2005-12-06 15:00:00,36.88,36.89,36.86,36.87,7300.0,23.3496,23.3559,23.3369,23.3432,7300.0
2005-12-06 15:05:00,36.87,36.87,36.84,36.87,16100.0,23.3432,23.3432,23.3242,23.3432,16100.0
2005-12-06 15:10:00,36.85,36.87,36.78,36.79,48900.0,23.3306,23.3432,23.2862,23.2926,48900.0
2005-12-06 15:15:00,36.79,36.82,36.74,36.81,20600.0,23.2926,23.3116,23.2609,23.3052,20600.0
2005-12-06 15:20:00,36.8,36.8,36.75,36.75,10200.0,23.2989,23.2989,23.2673,23.2673,10200.0
2005-12-06 15:25:00,36.75,36.8,36.74,36.78,16900.0,23.2673,23.2989,23.2609,23.2862,16900.0
2005-12-06 15:30:00,36.77,36.79,36.75,36.78,10900.0,23.2799,23.2926,23.2673,23.2862,10900.0
2005-12-06 15:35:00,36.78,36.82,36.72,36.74,29300.0,23.2862,23.3116,23.2483,23.2609,29300.0
2005-12-06 15:40:00,36.72,36.76,36.72,36.76,20800.0,23.2483,23.2736,23.2483,23.2736,20800.0
2005-12-06 15:45:00,36.77,36.8,36.75,36.78,30900.0,23.2799,23.2989,23.2673,23.2862,30900.0
2005-12-06 15:50:00,36.78,36.79,36.7,36.74,28000.0,23.2862,23.2926,23.2356,23.2609,28000.0
2005-12-06 15:55:00,36.73,36.73,36.67,36.71,26500.0,23.2546,23.2546,23.2166,23.2419,26500.0
2005-12-07 09:30:00,36.7,36.74,36.68,36.69,12700.0,23.2356,23.2609,23.2229,23.2293,12700.0
2005-12-07 09:35:00,36.68,36.7,36.6,36.7,6600.0,23.2229,23.2356,23.1723,23.2356,6600.0
2005-12-07 09:40:00,36.7,36.74,36.7,36.7,7600.0,23.2356,23.2609,23.2356,23.2356,7600.0
2005-12-07 09:45:00,36.68,36.76,36.66,36.76,10900.0,23.2229,23.2736,23.2103,23.2736,10900.0
2005-12-07 09:50:00,36.71,36.8,36.71,36.74,5200.0,23.2419,23.2989,23.2419,23.2609,5200.0
2005-12-07 09:55:00,36.74,36.8,36.74,36.76,10100.0,23.2609,23.2989,23.2609,23.2736,10100.0
2005-12-07 10:00:00,36.75,36.87,36.73,36.87,12700.0,23.2673,23.3432,23.2546,23.3432,12700.0
2005-12-07 10:05:00,36.89,36.92,36.86,36.87,10700.0,23.3559,23.3749,23.3369,23.3432,10700.0
2005-12-07 10:10:00,36.87,36.87,36.85,36.85,3900.0,23.3432,23.3432,23.3306,23.3306,3900.0
2005-12-07 10:15:00,36.86,36.87,36.84,36.84,10300.0,23.3369,23.3432,23.3242,23.3242,10300.0
2005-12-07 10:20:00,36.84,36.87,36.83,36.83,12400.0,23.3242,23.3432,23.3179,23.3179,12400.0
2005-12-07 10:25:00,36.83,36.86,36.83,36.84,5000.0,23.3179,23.3369,23.3179,23.3242,5000.0
2005-12-07 10:30:00,36.85,36.9,36.84,36.84,15100.0,23.3306,23.3622,23.3242,23.3242,15100.0
2005-12-07 10:35:00,36.84,36.89,36.81,36.89,15400.0,23.3242,23.3559,23.3052,23.3559,15400.0
2005-12-07 10:40:00,36.88,36.88,36.84,36.84,8800.0,23.3496,23.3496,23.3242,23.3242,8800.0
2005-12-07 10:45:00,36.84,36.87,36.79,36.87,15600.0,23.3242,23.3432,23.2926,23.3432,15600.0
2005-12-07 10:50:00,36.87,36.88,36.77,36.77,17800.0,23.3432,23.3496,23.2799,23.2799,17800.0
2005-12-07 10:55:00,36.77,36.8,36.74,36.74,10000.0,23.2799,23.2989,23.2609,23.2609,10000.0
2005-12-07 11:00:00,36.74,36.75,36.71,36.72,11800.0,23.2609,23.2673,23.2419,23.2483,11800.0
2005-12-07 11:05:00,36.71,36.73,36.71,36.71,5900.0,23.2419,23.2546,23.2419,23.2419,5900.0
2005-12-07 11:10:00,36.71,36.75,36.7,36.74,16700.0,23.2419,23.2673,23.2356,23.2609,16700.0
2005-12-07 11:15:00,36.73,36.73,36.68,36.69,9900.0,23.2546,23.2546,23.2229,23.2293,9900.0
2005-12-07 11:20:00,36.68,36.73,36.68,36.72,16600.0,23.2229,23.2546,23.2229,23.2483,16600.0
2005-12-07 11:25:00,36.72,36.75,36.72,36.74,4900.0,23.2483,23.2673,23.2483,23.2609,4900.0
2005-12-07 11:30:00,36.73,36.78,36.73,36.76,11000.0,23.2546,23.2862,23.2546,23.2736,11000.0
2005-12-07 11:35:00,36.77,36.78,36.74,36.75,14100.0,23.2799,23.2862,23.2609,23.2673,14100.0
2005-12-07 11:40:00,36.75,36.78,36.75,36.78,33200.0,23.2673,23.2862,23.2673,23.2862,33200.0
2005-12-07 11:45:00,36.77,36.79,36.76,36.78,36000.0,23.2799,23.2926,23.2736,23.2862,36000.0
2005-12-07 11:50:00,36.78,36.79,36.78,36.79,2800.0,23.2862,23.2926,23.2862,23.2926,2800.0
2005-12-07 11:55:00,36.78,36.78,36.76,36.76,4100.0,23.2862,23.2862,23.2736,23.2736,4100.0
2005-12-07 12:00:00,36.76,36.76,36.72,36.73,4500.0,23.2736,23.2736,23.2483,23.2546,4500.0
2005-12-07 12:05:00,36.73,36.74,36.72,36.74,10700.0,23.2546,23.2609,23.2483,23.2609,10700.0
2005-12-07 12:10:00,36.75,36.75,36.69,36.7,6200.0,23.2673,23.2673,23.2293,23.2356,6200.0
2005-12-07 12:15:00,36.69,36.69,36.67,36.68,8600.0,23.2293,23.2293,23.2166,23.2229,8600.0
2005-12-07 12:20:00,36.69,36.71,36.68,36.69,13900.0,23.2293,23.2419,23.2229,23.2293,13900.0
2005-12-07 12:25:00,36.69,36.69,36.65,36.69,19200.0,23.2293,23.2293,23.2039,23.2293,19200.0
2005-12-07 12:30:00,36.69,36.69,36.66,36.67,17700.0,23.2293,23.2293,23.2103,23.2166,17700.0
2005-12-07 12:35:00,36.66,36.67,36.65,36.67,5200.0,23.2103,23.2166,23.2039,23.2166,5200.0
2005-12-07 12:40:00,36.67,36.67,36.66,36.66,3700.0,23.2166,23.2166,23.2103,23.2103,3700.0
2005-12-07 12:45:00,36.66,36.67,36.62,36.62,8700.0,23.2103,23.2166,23.1849,23.1849,8700.0
2005-12-07 12:50:00,36.62,36.65,36.61,36.62,8000.0,23.1849,23.2039,23.1786,23.1849,8000.0
2005-12-07 12:55:00,36.62,36.63,36.61,36.63,3500.0,23.1849,23.1913,23.1786,23.1913,3500.0
2005-12-07 13:00:00,36.61,36.64,36.61,36.64,1400.0,23.1786,23.1976,23.1786,23.1976,1400.0
2005-12-07 13:05:00,36.64,36.64,36.6,36.6,5600.0,23.1976,23.1976,23.1723,23.1723,5600.0
2005-12-07 13:10:00,36.6,36.6,36.58,36.58,3500.0,23.1723,23.1723,23.1596,23.1596,3500.0
2005-12-07 13:15:00,36.58,36.59,36.56,36.58,7700.0,23.1596,23.166,23.147,23.1596,7700.0
2005-12-07 13:20:00,36.58,36.58,36.56,36.57,10000.0,23.1596,23.1596,23.147,23.1533,10000.0
2005-12-07 13:25:00,36.58,36.58,36.43,36.43,20300.0,23.1596,23.1596,23.0647,23.0647,20300.0
2005-12-07 13:30:00,36.42,36.42,36.32,36.32,17900.0,23.0583,23.0583,22.995,22.995,17900.0
2005-12-07 13:35:00,36.32,36.34,36.32,36.33,7000.0,22.995,23.0077,22.995,23.0013,7000.0
2005-12-07 13:40:00,36.33,36.39,36.32,36.37,18900.0,23.0013,23.0393,22.995,23.0267,18900.0
2005-12-07 13:45:00,36.37,36.4,36.3,36.4,28100.0,23.0267,23.0457,22.9823,23.0457,28100.0
2005-12-07 13:50:00,36.4,36.4,36.35,36.38,19900.0,23.0457,23.0457,23.014,23.033,19900.0
2005-12-07 13:55:00,36.38,36.41,36.33,36.33,17100.0,23.033,23.052,23.0013,23.0013,17100.0
2005-12-07 14:00:00,36.34,36.34,36.27,36.27,7800.0,23.0077,23.0077,22.9634,22.9634,7800.0
2005-12-07 14:05:00,36.27,36.35,36.27,36.35,20500.0,22.9634,23.014,22.9634,23.014,20500.0
2005-12-07 14:10:00,36.34,36.34,36.34,36.34,400.0,23.0077,23.0077,23.0077,23.0077,400.0
2005-12-07 14:15:00,36.35,36.35,36.25,36.25,10300.0,23.014,23.014,22.9507,22.9507,10300.0
2005-12-07 14:20:00,36.25,36.28,36.24,36.26,9100.0,22.9507,22.9697,22.9444,22.957,9100.0
2005-12-07 14:25:00,36.26,36.27,36.23,36.23,7800.0,22.957,22.9634,22.938,22.938,7800.0
2005-12-07 14:30:00,36.22,36.28,36.18,36.27,17500.0,22.9317,22.9697,22.9064,22.9634,17500.0
2005-12-07 14:35:00,36.27,36.33,36.27,36.32,5100.0,22.9634,23.0013,22.9634,22.995,5100.0
2005-12-07 14:40:00,36.31,36.33,36.27,36.27,10800.0,22.9887,23.0013,22.9634,22.9634,10800.0
2005-12-07 14:45:00,36.27,36.28,36.24,36.24,8200.0,22.9634,22.9697,22.9444,22.9444,8200.0
2005-12-07 14:50:00,36.24,36.24,36.21,36.22,8900.0,22.9444,22.9444,22.9254,22.9317,8900.0
2005-12-07 14:55:00,36.22,36.22,36.18,36.2,12600.0,22.9317,22.9317,22.9064,22.919,12600.0
2005-12-07 15:00:00,36.18,36.18,36.13,36.13,8700.0,22.9064,22.9064,22.8747,22.8747,8700.0
2005-12-07 15:05:00,36.14,36.14,36.12,36.14,12300.0,22.8811,22.8811,22.8684,22.8811,12300.0
2005-12-07 15:10:00,36.12,36.12,36.1,36.11,12900.0,22.8684,22.8684,22.8557,22.8621,12900.0
2005-12-07 15:15:00,36.1,36.11,36.08,36.08,15000.0,22.8557,22.8621,22.8431,22.8431,15000.0
2005-12-07 15:20:00,36.08,36.13,36.08,36.13,21800.0,22.8431,22.8747,22.8431,22.8747,21800.0
2005-12-07 15:25:00,36.13,36.16,36.13,36.14,27000.0,22.8747,22.8937,22.8747,22.8811,27000.0
2005-12-07 15:30:00,36.13,36.14,36.11,36.13,17700.0,22.8747,22.8811,22.8621,22.8747,17700.0
2005-12-07 15:35:00,36.13,36.19,36.13,36.18,26900.0,22.8747,22.9127,22.8747,22.9064,26900.0
2005-12-07 15:40:00,36.18,36.21,36.17,36.18,26900.0,22.9064,22.9254,22.9,22.9064,26900.0
2005-12-07 15:45:00,36.18,36.18,36.13,36.15,56600.0,22.9064,22.9064,22.8747,22.8874,56600.0
2005-12-07 15:50:00,36.16,36.23,36.16,36.23,32900.0,22.8937,22.938,22.8937,22.938,32900.0
2005-12-07 15:55:00,36.23,36.27,36.22,36.22,41500.0,22.938,22.9634,22.9317,22.9317,41500.0
2005-12-08 09:30:00,36.4,36.53,36.4,36.49,38300.0,23.0457,23.128,23.0457,23.1026,38300.0
2005-12-08 09:35:00,36.47,36.61,36.36,36.61,23200.0,23.09,23.1786,23.0203,23.1786,23200.0
2005-12-08 09:40:00,36.61,36.72,36.6,36.7,28500.0,23.1786,23.2483,23.1723,23.2356,28500.0
2005-12-08 09:45:00,36.71,36.71,36.53,36.56,44800.0,23.2419,23.2419,23.128,23.147,44800.0
2005-12-08 09:50:00,36.55,36.64,36.53,36.62,30400.0,23.1406,23.1976,23.128,23.1849,30400.0
2005-12-08 09:55:00,36.62,36.66,36.48,36.55,40400.0,23.1849,23.2103,23.0963,23.1406,40400.0
2005-12-08 10:00:00,36.56,36.61,36.55,36.6,18400.0,23.147,23.1786,23.1406,23.1723,18400.0
2005-12-08 10:05:00,36.6,36.61,36.58,36.59,11600.0,23.1723,23.1786,23.1596,23.166,11600.0
2005-12-08 10:10:00,36.6,36.63,36.59,36.61,13200.0,23.1723,23.1913,23.166,23.1786,13200.0
2005-12-08 10:15:00,36.61,36.61,36.51,36.55,17900.0,23.1786,23.1786,23.1153,23.1406,17900.0
2005-12-08 10:20:00,36.54,36.6,36.54,36.59,12700.0,23.1343,23.1723,23.1343,23.166,12700.0
2005-12-08 10:25:00,36.59,36.65,36.59,36.65,10600.0,23.166,23.2039,23.166,23.2039,10600.0
2005-12-08 10:30:00,36.65,36.69,36.65,36.67,16500.0,23.2039,23.2293,23.2039,23.2166,16500.0
2005-12-08 10:35:00,36.68,36.74,36.68,36.72,25400.0,23.2229,23.2609,23.2229,23.2483,25400.0
2005-12-08 10:40:00,36.72,36.82,36.71,36.82,22400.0,23.2483,23.3116,23.2419,23.3116,22400.0
2005-12-08 10:45:00,36.82,36.83,36.72,36.72,26400.0,23.3116,23.3179,23.2483,23.2483,26400.0
2005-12-08 10:50:00,36.72,36.81,36.66,36.8,28600.0,23.2483,23.3052,23.2103,23.2989,28600.0
2005-12-08 10:55:00,36.8,36.86,36.79,36.85,26800.0,23.2989,23.3369,23.2926,23.3306,26800.0
2005-12-08 11:00:00,36.88,36.88,36.82,36.84,24900.0,23.3496,23.3496,23.3116,23.3242,24900.0
2005-12-08 11:05:00,36.84,36.99,36.84,36.98,37600.0,23.3242,23.4192,23.3242,23.4129,37600.0
2005-12-08 11:10:00,36.98,37.0,36.97,36.98,16200.0,23.4129,23.4255,23.4065,23.4129,16200.0
2005-12-08 11:15:00,36.99,36.99,36.96,36.97,17900.0,23.4192,23.4192,23.4002,23.4065,17900.0
2005-12-08 11:20:00,36.97,36.99,36.96,36.99,11800.0,23.4065,23.4192,23.4002,23.4192,11800.0
2005-12-08 11:25:00,36.98,37.04,36.98,37.0,51700.0,23.4129,23.4509,23.4129,23.4255,51700.0
2005-12-08 11:30:00,37.0,37.03,36.99,37.03,52900.0,23.4255,23.4445,23.4192,23.4445,52900.0
2005-12-08 11:35:00,37.02,37.06,37.0,37.06,11300.0,23.4382,23.4635,23.4255,23.4635,11300.0
2005-12-08 11:40:00,37.06,37.07,37.05,37.06,11300.0,23.4635,23.4699,23.4572,23.4635,11300.0
2005-12-08 11:45:00,37.05,37.06,37.03,37.03,15400.0,23.4572,23.4635,23.4445,23.4445,15400.0
2005-12-08 11:50:00,37.03,37.03,36.98,36.99,12300.0,23.4445,23.4445,23.4129,23.4192,12300.0
2005-12-08 11:55:00,36.98,37.03,36.96,37.02,30900.0,23.4129,23.4445,23.4002,23.4382,30900.0
2005-12-08 12:00:00,37.06,37.11,37.06,37.1,24200.0,23.4635,23.4952,23.4635,23.4888,24200.0
2005-12-08 12:05:00,37.1,37.14,37.09,37.11,12300.0,23.4888,23.5142,23.4825,23.4952,12300.0
2005-12-08 12:10:00,37.12,37.17,37.12,37.15,17700.0,23.5015,23.5332,23.5015,23.5205,17700.0
2005-12-08 12:15:00,37.15,37.21,37.13,37.21,16600.0,23.5205,23.5585,23.5078,23.5585,16600.0
2005-12-08 12:20:00,37.2,37.22,37.15,37.18,22400.0,23.5522,23.5648,23.5205,23.5395,22400.0
2005-12-08 12:25:00,37.18,37.22,37.18,37.21,16100.0,23.5395,23.5648,23.5395,23.5585,16100.0
2005-12-08 12:30:00,37.21,37.23,37.18,37.18,28200.0,23.5585,23.5712,23.5395,23.5395,28200.0
2005-12-08 12:35:00,37.17,37.2,37.14,37.15,27700.0,23.5332,23.5522,23.5142,23.5205,27700.0
2005-12-08 12:40:00,37.15,37.15,37.08,37.13,32700.0,23.5205,23.5205,23.4762,23.5078,32700.0
2005-12-08 12:45:00,37.13,37.15,37.1,37.15,15300.0,23.5078,23.5205,23.4888,23.5205,15300.0
2005-12-08 12:50:00,37.15,37.17,37.13,37.17,11300.0,23.5205,23.5332,23.5078,23.5332,11300.0
2005-12-08 12:55:00,37.17,37.18,37.11,37.11,23600.0,23.5332,23.5395,23.4952,23.4952,23600.0
2005-12-08 13:00:00,37.12,37.15,37.06,37.15,19700.0,23.5015,23.5205,23.4635,23.5205,19700.0
2005-12-08 13:05:00,37.09,37.13,37.01,37.01,28300.0,23.4825,23.5078,23.4319,23.4319,28300.0
2005-12-08 13:10:00,37.01,37.07,36.99,37.07,21200.0,23.4319,23.4699,23.4192,23.4699,21200.0
2005-12-08 13:15:00,37.07,37.08,36.96,36.97,20100.0,23.4699,23.4762,23.4002,23.4065,20100.0
2005-12-08 13:20:00,36.97,37.02,36.89,36.91,29400.0,23.4065,23.4382,23.3559,23.3686,29400.0
2005-12-08 13:25:00,36.92,36.94,36.88,36.88,12500.0,23.3749,23.3875,23.3496,23.3496,12500.0
2005-12-08 13:30:00,36.88,37.0,36.87,36.98,18000.0,23.3496,23.4255,23.3432,23.4129,18000.0
2005-12-08 13:35:00,36.98,37.0,36.94,36.94,9900.0,23.4129,23.4255,23.3875,23.3875,9900.0
2005-12-08 13:40:00,36.94,37.0,36.92,37.0,6000.0,23.3875,23.4255,23.3749,23.4255,6000.0
2005-12-08 13:45:00,37.0,37.0,36.97,36.97,20600.0,23.4255,23.4255,23.4065,23.4065,20600.0
2005-12-08 13:50:00,36.97,37.02,36.95,37.01,13700.0,23.4065,23.4382,23.3939,23.4319,13700.0
2005-12-08 13:55:00,37.03,37.07,36.98,36.99,26700.0,23.4445,23.4699,23.4129,23.4192,26700.0
2005-12-08 14:00:00,36.98,36.99,36.93,36.94,19000.0,23.4129,23.4192,23.3812,23.3875,19000.0
2005-12-08 14:05:00,36.94,36.95,36.92,36.92,17800.0,23.3875,23.3939,23.3749,23.3749,17800.0
2005-12-08 14:10:00,36.9,36.9,36.84,36.85,21600.0,23.3622,23.3622,23.3242,23.3306,21600.0
2005-12-08 14:15:00,36.83,36.87,36.81,36.85,14600.0,23.3179,23.3432,23.3052,23.3306,14600.0
2005-12-08 14:20:00,36.86,36.91,36.83,36.88,37000.0,23.3369,23.3686,23.3179,23.3496,37000.0
2005-12-08 14:25:00,36.88,36.88,36.81,36.85,25000.0,23.3496,23.3496,23.3052,23.3306,25000.0
2005-12-08 14:30:00,36.84,36.89,36.77,36.89,28600.0,23.3242,23.3559,23.2799,23.3559,28600.0
2005-12-08 14:35:00,36.88,36.89,36.82,36.89,16800.0,23.3496,23.3559,23.3116,23.3559,16800.0
2005-12-08 14:40:00,36.89,36.89,36.87,36.89,5600.0,23.3559,23.3559,23.3432,23.3559,5600.0
2005-12-08 14:45:00,36.89,36.92,36.89,36.9,13000.0,23.3559,23.3749,23.3559,23.3622,13000.0
2005-12-08 14:50:00,36.9,36.97,36.89,36.97,11300.0,23.3622,23.4065,23.3559,23.4065,11300.0
2005-12-08 14:55:00,36.97,36.98,36.92,36.94,25400.0,23.4065,23.4129,23.3749,23.3875,25400.0
2005-12-08 15:00:00,36.93,36.96,36.92,36.95,47500.0,23.3812,23.4002,23.3749,23.3939,47500.0
2005-12-08 15:05:00,36.95,36.95,36.87,36.87,14200.0,23.3939,23.3939,23.3432,23.3432,14200.0
2005-12-08 15:10:00,36.85,36.93,36.85,36.91,13600.0,23.3306,23.3812,23.3306,23.3686,13600.0
2005-12-08 15:15:00,36.92,36.92,36.9,36.92,30300.0,23.3749,23.3749,23.3622,23.3749,30300.0
2005-12-08 15:20:00,36.91,36.95,36.91,36.94,22600.0,23.3686,23.3939,23.3686,23.3875,22600.0
2005-12-08 15:25:00,36.95,36.96,36.92,36.93,44000.0,23.3939,23.4002,23.3749,23.3812,44000.0
2005-12-08 15:30:00,36.93,36.96,36.93,36.96,23500.0,23.3812,23.4002,23.3812,23.4002,23500.0
2005-12-08 15:35:00,36.96,37.0,36.95,36.98,34700.0,23.4002,23.4255,23.3939,23.4129,34700.0
2005-12-08 15:40:00,36.98,36.99,36.94,36.97,57200.0,23.4129,23.4192,23.3875,23.4065,57200.0
2005-12-08 15:45:00,36.98,36.98,36.95,36.95,52900.0,23.4129,23.4129,23.3939,23.3939,52900.0
2005-12-08 15:50:00,36.96,36.99,36.95,36.97,52300.0,23.4002,23.4192,23.3939,23.4065,52300.0
2005-12-08 15:55:00,36.97,36.97,36.94,36.96,45900.0,23.4065,23.4065,23.3875,23.4002,45900.0
2005-12-09 09:30:00,36.15,37.05,36.15,37.0,13700.0,22.8874,23.4572,22.8874,23.4255,13700.0
2005-12-09 09:35:00,37.0,37.01,36.94,36.99,8500.0,23.4255,23.4319,23.3875,23.4192,8500.0
2005-12-09 09:40:00,36.97,37.04,36.94,37.03,13600.0,23.4065,23.4509,23.3875,23.4445,13600.0
2005-12-09 09:45:00,37.02,37.04,36.94,36.99,19600.0,23.4382,23.4509,23.3875,23.4192,19600.0
2005-12-09 09:50:00,36.95,37.03,36.95,37.0,32900.0,23.3939,23.4445,23.3939,23.4255,32900.0
2005-12-09 09:55:00,37.01,37.05,37.01,37.05,15500.0,23.4319,23.4572,23.4319,23.4572,15500.0
2005-12-09 10:00:00,37.05,37.05,36.98,36.99,20700.0,23.4572,23.4572,23.4129,23.4192,20700.0
2005-12-09 10:05:00,37.0,37.0,36.94,36.96,22900.0,23.4255,23.4255,23.3875,23.4002,22900.0
2005-12-09 10:10:00,36.96,36.99,36.96,36.98,6000.0,23.4002,23.4192,23.4002,23.4129,6000.0
2005-12-09 10:15:00,36.98,37.06,36.97,36.99,8400.0,23.4129,23.4635,23.4065,23.4192,8400.0
2005-12-09 10:20:00,36.99,37.0,36.94,36.95,17100.0,23.4192,23.4255,23.3875,23.3939,17100.0
2005-12-09 10:25:00,36.94,37.05,36.94,37.03,52800.0,23.3875,23.4572,23.3875,23.4445,52800.0
2005-12-09 10:30:00,37.04,37.04,36.96,36.99,11100.0,23.4509,23.4509,23.4002,23.4192,11100.0
2005-12-09 10:35:00,36.99,37.05,36.99,37.04,8500.0,23.4192,23.4572,23.4192,23.4509,8500.0
2005-12-09 10:40:00,37.04,37.05,36.99,36.99,11200.0,23.4509,23.4572,23.4192,23.4192,11200.0
2005-12-09 10:45:00,36.99,37.07,36.98,37.07,20800.0,23.4192,23.4699,23.4129,23.4699,20800.0
2005-12-09 10:50:00,37.06,37.07,37.01,37.01,9500.0,23.4635,23.4699,23.4319,23.4319,9500.0
2005-12-09 10:55:00,37.01,37.09,37.01,37.07,6000.0,23.4319,23.4825,23.4319,23.4699,6000.0
2005-12-09 11:00:00,37.07,37.11,37.07,37.09,8200.0,23.4699,23.4952,23.4699,23.4825,8200.0
2005-12-09 11:05:00,37.09,37.13,37.03,37.11,18000.0,23.4825,23.5078,23.4445,23.4952,18000.0
2005-12-09 11:10:00,37.12,37.15,37.09,37.09,9100.0,23.5015,23.5205,23.4825,23.4825,9100.0
2005-12-09 11:15:00,37.09,37.13,37.09,37.1,10500.0,23.4825,23.5078,23.4825,23.4888,10500.0
2005-12-09 11:20:00,37.1,37.1,37.06,37.08,5500.0,23.4888,23.4888,23.4635,23.4762,5500.0
2005-12-09 11:25:00,37.11,37.13,37.1,37.12,2900.0,23.4952,23.5078,23.4888,23.5015,2900.0
2005-12-09 11:30:00,37.12,37.13,37.1,37.11,9300.0,23.5015,23.5078,23.4888,23.4952,9300.0
2005-12-09 11:35:00,37.12,37.14,37.12,37.13,7500.0,23.5015,23.5142,23.5015,23.5078,7500.0
2005-12-09 11:40:00,37.13,37.14,37.1,37.14,19900.0,23.5078,23.5142,23.4888,23.5142,19900.0
2005-12-09 11:45:00,37.14,37.15,37.13,37.14,37400.0,23.5142,23.5205,23.5078,23.5142,37400.0
2005-12-09 11:50:00,37.14,37.15,37.14,37.14,11100.0,23.5142,23.5205,23.5142,23.5142,11100.0
2005-12-09 11:55:00,37.13,37.14,37.09,37.09,13400.0,23.5078,23.5142,23.4825,23.4825,13400.0
2005-12-09 12:00:00,37.09,37.15,37.09,37.14,9400.0,23.4825,23.5205,23.4825,23.5142,9400.0
2005-12-09 12:05:00,37.15,37.23,37.14,37.23,16700.0,23.5205,23.5712,23.5142,23.5712,16700.0
2005-12-09 12:10:00,37.22,37.26,37.22,37.25,38400.0,23.5648,23.5901,23.5648,23.5838,38400.0
2005-12-09 12:15:00,37.25,37.25,37.21,37.23,11700.0,23.5838,23.5838,23.5585,23.5712,11700.0
2005-12-09 12:20:00,37.22,37.22,37.19,37.2,7200.0,23.5648,23.5648,23.5458,23.5522,7200.0
2005-12-09 12:25:00,37.2,37.2,37.16,37.16,3400.0,23.5522,23.5522,23.5268,23.5268,3400.0
2005-12-09 12:30:00,37.16,37.23,37.16,37.23,3500.0,23.5268,23.5712,23.5268,23.5712,3500.0
2005-12-09 12:35:00,37.22,37.24,37.2,37.21,13600.0,23.5648,23.5775,23.5522,23.5585,13600.0
2005-12-09 12:40:00,37.2,37.22,37.18,37.19,6600.0,23.5522,23.5648,23.5395,23.5458,6600.0
2005-12-09 12:45:00,37.19,37.23,37.19,37.23,21000.0,23.5458,23.5712,23.5458,23.5712,21000.0
2005-12-09 12:50:00,37.23,37.25,37.2,37.22,32900.0,23.5712,23.5838,23.5522,23.5648,32900.0
2005-12-09 12:55:00,37.22,37.25,37.2,37.21,15100.0,23.5648,23.5838,23.5522,23.5585,15100.0
2005-12-09 13:00:00,37.21,37.27,37.21,37.21,10000.0,23.5585,23.5965,23.5585,23.5585,10000.0
2005-12-09 13:05:00,37.21,37.21,37.18,37.21,3800.0,23.5585,23.5585,23.5395,23.5585,3800.0
2005-12-09 13:10:00,37.2,37.2,37.18,37.18,6200.0,23.5522,23.5522,23.5395,23.5395,6200.0
2005-12-09 13:15:00,37.18,37.21,37.17,37.2,33100.0,23.5395,23.5585,23.5332,23.5522,33100.0
2005-12-09 13:20:00,37.2,37.2,37.16,37.18,3800.0,23.5522,23.5522,23.5268,23.5395,3800.0
2005-12-09 13:25:00,37.18,37.19,37.15,37.15,7000.0,23.5395,23.5458,23.5205,23.5205,7000.0
2005-12-09 13:30:00,37.17,37.22,37.16,37.22,23800.0,23.5332,23.5648,23.5268,23.5648,23800.0
2005-12-09 13:35:00,37.22,37.24,37.22,37.23,3000.0,23.5648,23.5775,23.5648,23.5712,3000.0
2005-12-09 13:40:00,37.22,37.24,37.2,37.22,14000.0,23.5648,23.5775,23.5522,23.5648,14000.0
2005-12-09 13:45:00,37.22,37.27,37.19,37.19,15100.0,23.5648,23.5965,23.5458,23.5458,15100.0
2005-12-09 13:50:00,37.19,37.19,37.17,37.18,4200.0,23.5458,23.5458,23.5332,23.5395,4200.0
2005-12-09 13:55:00,37.18,37.2,37.14,37.14,28000.0,23.5395,23.5522,23.5142,23.5142,28000.0
2005-12-09 14:00:00,37.13,37.19,37.13,37.19,4400.0,23.5078,23.5458,23.5078,23.5458,4400.0
2005-12-09 14:05:00,37.19,37.2,37.17,37.2,2500.0,23.5458,23.5522,23.5332,23.5522,2500.0
2005-12-09 14:10:00,37.2,37.21,37.2,37.21,9800.0,23.5522,23.5585,23.5522,23.5585,9800.0
2005-12-09 14:15:00,37.21,37.33,37.21,37.33,8400.0,23.5585,23.6345,23.5585,23.6345,8400.0
2005-12-09 14:20:00,37.34,37.36,37.33,37.35,17400.0,23.6408,23.6535,23.6345,23.6471,17400.0
2005-12-09 14:25:00,37.35,37.37,37.3,37.36,6200.0,23.6471,23.6598,23.6155,23.6535,6200.0
2005-12-09 14:30:00,37.36,37.37,37.34,37.35,5900.0,23.6535,23.6598,23.6408,23.6471,5900.0
2005-12-09 14:35:00,37.34,37.34,37.31,37.32,4600.0,23.6408,23.6408,23.6218,23.6281,4600.0
2005-12-09 14:40:00,37.31,37.37,37.31,37.37,5400.0,23.6218,23.6598,23.6218,23.6598,5400.0
2005-12-09 14:45:00,37.37,37.38,37.31,37.34,10900.0,23.6598,23.6661,23.6218,23.6408,10900.0
2005-12-09 14:50:00,37.33,37.34,37.28,37.29,6800.0,23.6345,23.6408,23.6028,23.6091,6800.0
2005-12-09 14:55:00,37.29,37.34,37.29,37.33,13500.0,23.6091,23.6408,23.6091,23.6345,13500.0
2005-12-09 15:00:00,37.33,37.35,37.26,37.26,13800.0,23.6345,23.6471,23.5901,23.5901,13800.0
2005-12-09 15:05:00,37.28,37.28,37.24,37.28,6600.0,23.6028,23.6028,23.5775,23.6028,6600.0
2005-12-09 15:10:00,37.27,37.32,37.27,37.28,18600.0,23.5965,23.6281,23.5965,23.6028,18600.0
2005-12-09 15:15:00,37.28,37.28,37.24,37.26,20800.0,23.6028,23.6028,23.5775,23.5901,20800.0
2005-12-09 15:20:00,37.26,37.27,37.25,37.27,22000.0,23.5901,23.5965,23.5838,23.5965,22000.0
2005-12-09 15:25:00,37.27,37.28,37.25,37.27,13600.0,23.5965,23.6028,23.5838,23.5965,13600.0
2005-12-09 15:30:00,37.27,37.28,37.25,37.25,11500.0,23.5965,23.6028,23.5838,23.5838,11500.0
2005-12-09 15:35:00,37.24,37.27,37.24,37.24,49200.0,23.5775,23.5965,23.5775,23.5775,49200.0
2005-12-09 15:40:00,37.23,37.25,37.22,37.24,34400.0,23.5712,23.5838,23.5648,23.5775,34400.0
2005-12-09 15:45:00,37.24,37.27,37.22,37.22,29400.0,23.5775,23.5965,23.5648,23.5648,29400.0
2005-12-09 15:50:00,37.21,37.21,37.15,37.15,35900.0,23.5585,23.5585,23.5205,23.5205,35900.0
2005-12-09 15:55:00,37.16,37.19,37.14,37.18,46100.0,23.5268,23.5458,23.5142,23.5395,46100.0
2005-12-12 09:30:00,37.2,37.25,37.05,37.18,21000.0,23.5522,23.5838,23.4572,23.5395,21000.0
2005-12-12 09:35:00,37.21,37.35,37.17,37.18,18400.0,23.5585,23.6471,23.5332,23.5395,18400.0
2005-12-12 09:40:00,37.17,37.22,37.15,37.17,10800.0,23.5332,23.5648,23.5205,23.5332,10800.0
2005-12-12 09:45:00,37.17,37.4,37.16,37.39,20600.0,23.5332,23.6788,23.5268,23.6725,20600.0
2005-12-12 09:50:00,37.39,37.4,37.2,37.24,19300.0,23.6725,23.6788,23.5522,23.5775,19300.0
2005-12-12 09:55:00,37.25,37.39,37.22,37.25,21600.0,23.5838,23.6725,23.5648,23.5838,21600.0
2005-12-12 10:00:00,37.24,37.27,37.24,37.26,9100.0,23.5775,23.5965,23.5775,23.5901,9100.0
2005-12-12 10:05:00,37.25,37.28,37.25,37.26,7100.0,23.5838,23.6028,23.5838,23.5901,7100.0
2005-12-12 10:10:00,37.27,37.28,37.24,37.25,22800.0,23.5965,23.6028,23.5775,23.5838,22800.0
2005-12-12 10:15:00,37.25,37.27,37.24,37.26,12500.0,23.5838,23.5965,23.5775,23.5901,12500.0
2005-12-12 10:20:00,37.26,37.3,37.24,37.25,31500.0,23.5901,23.6155,23.5775,23.5838,31500.0
2005-12-12 10:25:00,37.26,37.29,37.25,37.27,26500.0,23.5901,23.6091,23.5838,23.5965,26500.0
2005-12-12 10:30:00,37.26,37.26,37.17,37.17,12800.0,23.5901,23.5901,23.5332,23.5332,12800.0
2005-12-12 10:35:00,37.17,37.18,37.15,37.18,18400.0,23.5332,23.5395,23.5205,23.5395,18400.0
2005-12-12 10:40:00,37.18,37.18,37.12,37.14,18600.0,23.5395,23.5395,23.5015,23.5142,18600.0
2005-12-12 10:45:00,37.14,37.17,37.14,37.16,17300.0,23.5142,23.5332,23.5142,23.5268,17300.0
2005-12-12 10:50:00,37.15,37.16,37.14,37.15,13500.0,23.5205,23.5268,23.5142,23.5205,13500.0
2005-12-12 10:55:00,37.15,37.17,37.15,37.17,11400.0,23.5205,23.5332,23.5205,23.5332,11400.0
2005-12-12 11:00:00,37.17,37.22,37.17,37.18,18900.0,23.5332,23.5648,23.5332,23.5395,18900.0
2005-12-12 11:05:00,37.19,37.26,37.18,37.25,17400.0,23.5458,23.5901,23.5395,23.5838,17400.0
2005-12-12 11:10:00,37.25,37.27,37.25,37.26,20900.0,23.5838,23.5965,23.5838,23.5901,20900.0
2005-12-12 11:15:00,37.26,37.28,37.23,37.23,18200.0,23.5901,23.6028,23.5712,23.5712,18200.0
2005-12-12 11:20:00,37.22,37.24,37.2,37.24,6900.0,23.5648,23.5775,23.5522,23.5775,6900.0
2005-12-12 11:25:00,37.25,37.26,37.21,37.21,11200.0,23.5838,23.5901,23.5585,23.5585,11200.0
2005-12-12 11:30:00,37.19,37.21,37.17,37.2,7300.0,23.5458,23.5585,23.5332,23.5522,7300.0
2005-12-12 11:35:00,37.21,37.21,37.2,37.2,5600.0,23.5585,23.5585,23.5522,23.5522,5600.0
2005-12-12 11:40:00,37.19,37.19,37.08,37.09,11100.0,23.5458,23.5458,23.4762,23.4825,11100.0
2005-12-12 11:45:00,37.09,37.12,37.09,37.11,6100.0,23.4825,23.5015,23.4825,23.4952,6100.0
2005-12-12 11:50:00,37.1,37.11,37.05,37.06,10900.0,23.4888,23.4952,23.4572,23.4635,10900.0
2005-12-12 11:55:00,37.04,37.07,37.02,37.06,5400.0,23.4509,23.4699,23.4382,23.4635,5400.0
2005-12-12 12:00:00,37.06,37.26,37.06,37.06,7100.0,23.4635,23.5901,23.4635,23.4635,7100.0
2005-12-12 12:05:00,37.07,37.07,37.05,37.06,9800.0,23.4699,23.4699,23.4572,23.4635,9800.0
2005-12-12 12:10:00,37.06,37.07,37.06,37.06,5800.0,23.4635,23.4699,23.4635,23.4635,5800.0
2005-12-12 12:15:00,37.06,37.06,37.05,37.06,7400.0,23.4635,23.4635,23.4572,23.4635,7400.0
2005-12-12 12:20:00,37.05,37.05,36.97,36.98,18600.0,23.4572,23.4572,23.4065,23.4129,18600.0
2005-12-12 12:25:00,36.97,36.99,36.93,36.95,13700.0,23.4065,23.4192,23.3812,23.3939,13700.0
2005-12-12 12:30:00,36.95,36.99,36.92,36.99,10900.0,23.3939,23.4192,23.3749,23.4192,10900.0
2005-12-12 12:35:00,36.99,37.0,36.96,36.97,7200.0,23.4192,23.4255,23.4002,23.4065,7200.0
2005-12-12 12:40:00,36.95,36.95,36.86,36.88,9400.0,23.3939,23.3939,23.3369,23.3496,9400.0
2005-12-12 12:45:00,36.88,36.91,36.86,36.87,7900.0,23.3496,23.3686,23.3369,23.3432,7900.0
2005-12-12 12:50:00,36.86,36.87,36.83,36.87,10600.0,23.3369,23.3432,23.3179,23.3432,10600.0
2005-12-12 12:55:00,36.86,36.91,36.86,36.91,6900.0,23.3369,23.3686,23.3369,23.3686,6900.0
2005-12-12 13:00:00,36.9,36.91,36.83,36.86,8000.0,23.3622,23.3686,23.3179,23.3369,8000.0
2005-12-12 13:05:00,36.85,36.85,36.73,36.75,18200.0,23.3306,23.3306,23.2546,23.2673,18200.0
2005-12-12 13:10:00,36.76,36.77,36.75,36.76,9900.0,23.2736,23.2799,23.2673,23.2736,9900.0
2005-12-12 13:15:00,36.76,36.78,36.75,36.76,9100.0,23.2736,23.2862,23.2673,23.2736,9100.0
2005-12-12 13:20:00,36.75,36.76,36.73,36.73,9800.0,23.2673,23.2736,23.2546,23.2546,9800.0
2005-12-12 13:25:00,36.73,36.74,36.7,36.71,6900.0,23.2546,23.2609,23.2356,23.2419,6900.0
2005-12-12 13:30:00,36.7,36.73,36.68,36.72,19800.0,23.2356,23.2546,23.2229,23.2483,19800.0
2005-12-12 13:35:00,36.72,36.74,36.67,36.68,22400.0,23.2483,23.2609,23.2166,23.2229,22400.0
2005-12-12 13:40:00,36.69,36.75,36.69,36.75,13000.0,23.2293,23.2673,23.2293,23.2673,13000.0
2005-12-12 13:45:00,36.75,36.79,36.71,36.72,10800.0,23.2673,23.2926,23.2419,23.2483,10800.0
2005-12-12 13:50:00,36.7,36.71,36.67,36.7,17800.0,23.2356,23.2419,23.2166,23.2356,17800.0
2005-12-12 13:55:00,36.7,36.71,36.69,36.7,10600.0,23.2356,23.2419,23.2293,23.2356,10600.0
2005-12-12 14:00:00,36.7,36.74,36.7,36.73,14600.0,23.2356,23.2609,23.2356,23.2546,14600.0
2005-12-12 14:05:00,36.72,36.76,36.72,36.76,10700.0,23.2483,23.2736,23.2483,23.2736,10700.0
2005-12-12 14:10:00,36.76,36.8,36.76,36.78,14400.0,23.2736,23.2989,23.2736,23.2862,14400.0
2005-12-12 14:15:00,36.78,36.78,36.71,36.71,20900.0,23.2862,23.2862,23.2419,23.2419,20900.0
2005-12-12 14:20:00,36.71,36.8,36.71,36.8,12300.0,23.2419,23.2989,23.2419,23.2989,12300.0
2005-12-12 14:25:00,36.79,36.82,36.79,36.8,10900.0,23.2926,23.3116,23.2926,23.2989,10900.0
2005-12-12 14:30:00,36.8,36.8,36.72,36.72,9300.0,23.2989,23.2989,23.2483,23.2483,9300.0
2005-12-12 14:35:00,36.71,36.78,36.71,36.77,14600.0,23.2419,23.2862,23.2419,23.2799,14600.0
2005-12-12 14:40:00,36.78,36.78,36.74,36.74,5900.0,23.2862,23.2862,23.2609,23.2609,5900.0
2005-12-12 14:45:00,36.74,36.75,36.73,36.74,14700.0,23.2609,23.2673,23.2546,23.2609,14700.0
2005-12-12 14:50:00,36.74,36.74,36.71,36.73,12200.0,23.2609,23.2609,23.2419,23.2546,12200.0
2005-12-12 14:55:00,36.73,36.74,36.71,36.73,10500.0,23.2546,23.2609,23.2419,23.2546,10500.0
2005-12-12 15:00:00,36.72,36.78,36.71,36.78,14000.0,23.2483,23.2862,23.2419,23.2862,14000.0
2005-12-12 15:05:00,36.78,36.78,36.71,36.72,17000.0,23.2862,23.2862,23.2419,23.2483,17000.0
2005-12-12 15:10:00,36.72,36.82,36.72,36.82,22100.0,23.2483,23.3116,23.2483,23.3116,22100.0
2005-12-12 15:15:00,36.82,36.83,36.8,36.8,16100.0,23.3116,23.3179,23.2989,23.2989,16100.0
2005-12-12 15:20:00,36.8,36.8,36.77,36.78,14800.0,23.2989,23.2989,23.2799,23.2862,14800.0
2005-12-12 15:25:00,36.79,36.79,36.77,36.78,19500.0,23.2926,23.2926,23.2799,23.2862,19500.0
2005-12-12 15:30:00,36.77,36.84,36.77,36.82,18900.0,23.2799,23.3242,23.2799,23.3116,18900.0
2005-12-12 15:35:00,36.82,36.83,36.75,36.77,21900.0,23.3116,23.3179,23.2673,23.2799,21900.0
2005-12-12 15:40:00,36.77,36.81,36.75,36.75,23300.0,23.2799,23.3052,23.2673,23.2673,23300.0
2005-12-12 15:45:00,36.75,36.77,36.73,36.74,19800.0,23.2673,23.2799,23.2546,23.2609,19800.0
2005-12-12 15:50:00,36.74,36.78,36.71,36.71,28300.0,23.2609,23.2862,23.2419,23.2419,28300.0
2005-12-12 15:55:00,36.71,36.77,36.7,36.71,48500.0,23.2419,23.2799,23.2356,23.2419,48500.0
2005-12-13 09:30:00,36.76,36.9,36.74,36.74,27500.0,23.2736,23.3622,23.2609,23.2609,27500.0
2005-12-13 09:35:00,36.74,36.91,36.71,36.71,29800.0,23.2609,23.3686,23.2419,23.2419,29800.0
2005-12-13 09:40:00,36.72,36.8,36.51,36.8,15600.0,23.2483,23.2989,23.1153,23.2989,15600.0
2005-12-13 09:45:00,36.8,36.89,36.79,36.81,27400.0,23.2989,23.3559,23.2926,23.3052,27400.0
2005-12-13 09:50:00,36.8,36.82,36.79,36.81,9800.0,23.2989,23.3116,23.2926,23.3052,9800.0
2005-12-13 09:55:00,36.8,36.84,36.78,36.83,19600.0,23.2989,23.3242,23.2862,23.3179,19600.0
2005-12-13 10:00:00,36.82,36.9,36.82,36.85,27200.0,23.3116,23.3622,23.3116,23.3306,27200.0
2005-12-13 10:05:00,36.85,36.87,36.84,36.86,10300.0,23.3306,23.3432,23.3242,23.3369,10300.0
2005-12-13 10:10:00,36.86,36.86,36.8,36.81,10600.0,23.3369,23.3369,23.2989,23.3052,10600.0
2005-12-13 10:15:00,36.81,36.87,36.81,36.83,12100.0,23.3052,23.3432,23.3052,23.3179,12100.0
2005-12-13 10:20:00,36.83,36.87,36.83,36.87,12100.0,23.3179,23.3432,23.3179,23.3432,12100.0
2005-12-13 10:25:00,36.86,36.87,36.85,36.86,15000.0,23.3369,23.3432,23.3306,23.3369,15000.0
2005-12-13 10:30:00,36.85,36.88,36.85,36.88,14700.0,23.3306,23.3496,23.3306,23.3496,14700.0
2005-12-13 10:35:00,36.88,36.9,36.85,36.89,18900.0,23.3496,23.3622,23.3306,23.3559,18900.0
2005-12-13 10:40:00,36.89,36.9,36.85,36.86,21100.0,23.3559,23.3622,23.3306,23.3369,21100.0
2005-12-13 10:45:00,36.86,36.88,36.86,36.88,5400.0,23.3369,23.3496,23.3369,23.3496,5400.0
2005-12-13 10:50:00,36.88,36.9,36.86,36.87,13100.0,23.3496,23.3622,23.3369,23.3432,13100.0
2005-12-13 10:55:00,36.88,36.9,36.88,36.9,9900.0,23.3496,23.3622,23.3496,23.3622,9900.0
2005-12-13 11:00:00,36.9,36.91,36.85,36.85,23600.0,23.3622,23.3686,23.3306,23.3306,23600.0
2005-12-13 11:05:00,36.84,36.89,36.83,36.89,8000.0,23.3242,23.3559,23.3179,23.3559,8000.0
2005-12-13 11:10:00,36.89,36.92,36.89,36.89,20000.0,23.3559,23.3749,23.3559,23.3559,20000.0
2005-12-13 11:15:00,36.89,36.9,36.89,36.9,4900.0,23.3559,23.3622,23.3559,23.3622,4900.0
2005-12-13 11:20:00,36.9,36.91,36.9,36.9,2500.0,23.3622,23.3686,23.3622,23.3622,2500.0
2005-12-13 11:25:00,36.9,36.95,36.9,36.92,25600.0,23.3622,23.3939,23.3622,23.3749,25600.0
2005-12-13 11:30:00,36.92,36.93,36.92,36.93,2400.0,23.3749,23.3812,23.3749,23.3812,2400.0
2005-12-13 11:35:00,36.93,36.93,36.91,36.92,6900.0,23.3812,23.3812,23.3686,23.3749,6900.0
2005-12-13 11:40:00,36.92,36.92,36.91,36.92,3600.0,23.3749,23.3749,23.3686,23.3749,3600.0
2005-12-13 11:45:00,36.92,37.0,36.92,37.0,31100.0,23.3749,23.4255,23.3749,23.4255,31100.0
2005-12-13 11:50:00,36.99,36.99,36.95,36.95,4900.0,23.4192,23.4192,23.3939,23.3939,4900.0
2005-12-13 11:55:00,36.96,36.97,36.96,36.97,1600.0,23.4002,23.4065,23.4002,23.4065,1600.0
2005-12-13 12:00:00,36.98,36.98,36.97,36.98,3000.0,23.4129,23.4129,23.4065,23.4129,3000.0
2005-12-13 12:05:00,36.98,36.98,36.97,36.97,2700.0,23.4129,23.4129,23.4065,23.4065,2700.0
2005-12-13 12:10:00,36.98,37.05,36.98,37.05,9000.0,23.4129,23.4572,23.4129,23.4572,9000.0
2005-12-13 12:15:00,37.05,37.06,37.03,37.04,25100.0,23.4572,23.4635,23.4445,23.4509,25100.0
2005-12-13 12:20:00,37.04,37.05,37.02,37.03,6600.0,23.4509,23.4572,23.4382,23.4445,6600.0
2005-12-13 12:25:00,37.03,37.05,37.02,37.03,14100.0,23.4445,23.4572,23.4382,23.4445,14100.0
2005-12-13 12:30:00,37.02,37.02,37.0,37.01,6700.0,23.4382,23.4382,23.4255,23.4319,6700.0
2005-12-13 12:35:00,37.01,37.03,37.01,37.03,10700.0,23.4319,23.4445,23.4319,23.4445,10700.0
2005-12-13 12:40:00,37.03,37.07,37.03,37.06,8000.0,23.4445,23.4699,23.4445,23.4635,8000.0
2005-12-13 12:45:00,37.06,37.1,37.06,37.1,8500.0,23.4635,23.4888,23.4635,23.4888,8500.0
2005-12-13 12:50:00,37.1,37.1,37.09,37.09,3000.0,23.4888,23.4888,23.4825,23.4825,3000.0
2005-12-13 12:55:00,37.09,37.12,37.08,37.12,12600.0,23.4825,23.5015,23.4762,23.5015,12600.0
2005-12-13 13:00:00,37.11,37.12,37.07,37.07,9900.0,23.4952,23.5015,23.4699,23.4699,9900.0
2005-12-13 13:05:00,37.08,37.08,37.04,37.04,17600.0,23.4762,23.4762,23.4509,23.4509,17600.0
2005-12-13 13:10:00,37.04,37.04,36.99,37.0,17000.0,23.4509,23.4509,23.4192,23.4255,17000.0
2005-12-13 13:15:00,37.0,37.0,36.98,36.98,11900.0,23.4255,23.4255,23.4129,23.4129,11900.0
2005-12-13 13:20:00,36.98,36.98,36.94,36.95,4000.0,23.4129,23.4129,23.3875,23.3939,4000.0
2005-12-13 13:25:00,36.94,36.96,36.94,36.94,12800.0,23.3875,23.4002,23.3875,23.3875,12800.0
2005-12-13 13:30:00,36.94,36.95,36.93,36.94,4000.0,23.3875,23.3939,23.3812,23.3875,4000.0
2005-12-13 13:35:00,36.95,36.95,36.94,36.94,2100.0,23.3939,23.3939,23.3875,23.3875,2100.0
2005-12-13 13:40:00,36.94,36.96,36.94,36.96,1300.0,23.3875,23.4002,23.3875,23.4002,1300.0
2005-12-13 13:45:00,36.95,36.95,36.94,36.95,3500.0,23.3939,23.3939,23.3875,23.3939,3500.0
2005-12-13 13:50:00,36.94,36.95,36.94,36.94,8500.0,23.3875,23.3939,23.3875,23.3875,8500.0
2005-12-13 13:55:00,36.94,36.96,36.93,36.95,8000.0,23.3875,23.4002,23.3812,23.3939,8000.0
2005-12-13 14:00:00,36.95,36.96,36.94,36.95,2300.0,23.3939,23.4002,23.3875,23.3939,2300.0
2005-12-13 14:05:00,36.95,36.98,36.95,36.95,18200.0,23.3939,23.4129,23.3939,23.3939,18200.0
2005-12-13 14:10:00,36.97,37.0,36.96,37.0,39900.0,23.4065,23.4255,23.4002,23.4255,39900.0
2005-12-13 14:15:00,37.0,37.09,37.0,37.09,30200.0,23.4255,23.4825,23.4255,23.4825,30200.0
2005-12-13 14:20:00,37.11,37.23,37.1,37.11,27400.0,23.4952,23.5712,23.4888,23.4952,27400.0
2005-12-13 14:25:00,37.1,37.1,37.0,37.06,41600.0,23.4888,23.4888,23.4255,23.4635,41600.0
2005-12-13 14:30:00,37.06,37.1,37.04,37.05,16400.0,23.4635,23.4888,23.4509,23.4572,16400.0
2005-12-13 14:35:00,37.05,37.09,37.05,37.07,22500.0,23.4572,23.4825,23.4572,23.4699,22500.0
2005-12-13 14:40:00,37.07,37.12,37.03,37.04,30900.0,23.4699,23.5015,23.4445,23.4509,30900.0
2005-12-13 14:45:00,37.04,37.09,37.04,37.06,16600.0,23.4509,23.4825,23.4509,23.4635,16600.0
2005-12-13 14:50:00,37.07,37.1,37.06,37.1,52400.0,23.4699,23.4888,23.4635,23.4888,52400.0
2005-12-13 14:55:00,37.1,37.15,37.07,37.14,32200.0,23.4888,23.5205,23.4699,23.5142,32200.0
2005-12-13 15:00:00,37.14,37.14,37.07,37.09,18500.0,23.5142,23.5142,23.4699,23.4825,18500.0
2005-12-13 15:05:00,37.09,37.12,37.05,37.12,30400.0,23.4825,23.5015,23.4572,23.5015,30400.0
2005-12-13 15:10:00,37.12,37.13,37.1,37.12,18200.0,23.5015,23.5078,23.4888,23.5015,18200.0
2005-12-13 15:15:00,37.11,37.14,37.07,37.11,28600.0,23.4952,23.5142,23.4699,23.4952,28600.0
2005-12-13 15:20:00,37.1,37.14,37.08,37.1,19000.0,23.4888,23.5142,23.4762,23.4888,19000.0
2005-12-13 15:25:00,37.1,37.15,37.09,37.11,20300.0,23.4888,23.5205,23.4825,23.4952,20300.0
2005-12-13 15:30:00,37.11,37.13,37.11,37.11,14600.0,23.4952,23.5078,23.4952,23.4952,14600.0
2005-12-13 15:35:00,37.11,37.19,37.11,37.16,30900.0,23.4952,23.5458,23.4952,23.5268,30900.0
2005-12-13 15:40:00,37.15,37.18,37.15,37.16,33800.0,23.5205,23.5395,23.5205,23.5268,33800.0
2005-12-13 15:45:00,37.16,37.16,37.12,37.15,21100.0,23.5268,23.5268,23.5015,23.5205,21100.0
2005-12-13 15:50:00,37.15,37.16,37.13,37.15,23300.0,23.5205,23.5268,23.5078,23.5205,23300.0
2005-12-13 15:55:00,37.15,37.16,37.14,37.15,29800.0,23.5205,23.5268,23.5142,23.5205,29800.0
2005-12-14 09:30:00,37.33,37.4,37.33,37.34,20300.0,23.6345,23.6788,23.6345,23.6408,20300.0
2005-12-14 09:35:00,37.35,37.44,37.32,37.44,19400.0,23.6471,23.7041,23.6281,23.7041,19400.0
2005-12-14 09:40:00,37.44,37.53,37.41,37.53,16200.0,23.7041,23.7611,23.6851,23.7611,16200.0
2005-12-14 09:45:00,37.52,37.69,37.51,37.68,13600.0,23.7548,23.8624,23.7484,23.8561,13600.0
2005-12-14 09:50:00,37.68,37.69,37.53,37.54,25000.0,23.8561,23.8624,23.7611,23.7674,25000.0
2005-12-14 09:55:00,37.56,37.65,37.54,37.64,11100.0,23.7801,23.8371,23.7674,23.8307,11100.0
2005-12-14 10:00:00,37.64,37.67,37.58,37.62,31400.0,23.8307,23.8497,23.7927,23.8181,31400.0
2005-12-14 10:05:00,37.61,37.64,37.57,37.61,17500.0,23.8117,23.8307,23.7864,23.8117,17500.0
2005-12-14 10:10:00,37.61,37.68,37.6,37.65,28300.0,23.8117,23.8561,23.8054,23.8371,28300.0
2005-12-14 10:15:00,37.66,37.67,37.65,37.65,17900.0,23.8434,23.8497,23.8371,23.8371,17900.0
2005-12-14 10:20:00,37.65,37.7,37.64,37.66,20100.0,23.8371,23.8687,23.8307,23.8434,20100.0
2005-12-14 10:25:00,37.66,37.67,37.65,37.66,10300.0,23.8434,23.8497,23.8371,23.8434,10300.0
2005-12-14 10:30:00,37.66,37.67,37.64,37.67,13600.0,23.8434,23.8497,23.8307,23.8497,13600.0
2005-12-14 10:35:00,37.67,37.67,37.64,37.66,15500.0,23.8497,23.8497,23.8307,23.8434,15500.0
2005-12-14 10:40:00,37.66,37.66,37.64,37.65,8000.0,23.8434,23.8434,23.8307,23.8371,8000.0
2005-12-14 10:45:00,37.65,37.65,37.6,37.6,13900.0,23.8371,23.8371,23.8054,23.8054,13900.0
2005-12-14 10:50:00,37.59,37.6,37.57,37.6,11700.0,23.7991,23.8054,23.7864,23.8054,11700.0
2005-12-14 10:55:00,37.6,37.62,37.5,37.51,23500.0,23.8054,23.8181,23.7421,23.7484,23500.0
2005-12-14 11:00:00,37.52,37.54,37.49,37.53,15500.0,23.7548,23.7674,23.7358,23.7611,15500.0
2005-12-14 11:05:00,37.53,37.57,37.53,37.57,19900.0,23.7611,23.7864,23.7611,23.7864,19900.0
2005-12-14 11:10:00,37.56,37.64,37.56,37.59,23600.0,23.7801,23.8307,23.7801,23.7991,23600.0
2005-12-14 11:15:00,37.59,37.61,37.58,37.61,13100.0,23.7991,23.8117,23.7927,23.8117,13100.0
2005-12-14 11:20:00,37.6,37.63,37.57,37.62,14700.0,23.8054,23.8244,23.7864,23.8181,14700.0
2005-12-14 11:25:00,37.62,37.63,37.6,37.6,12400.0,23.8181,23.8244,23.8054,23.8054,12400.0
2005-12-14 11:30:00,37.6,37.6,37.54,37.55,14400.0,23.8054,23.8054,23.7674,23.7738,14400.0
2005-12-14 11:35:00,37.56,37.57,37.55,37.56,3400.0,23.7801,23.7864,23.7738,23.7801,3400.0
2005-12-14 11:40:00,37.56,37.59,37.56,37.58,5900.0,23.7801,23.7991,23.7801,23.7927,5900.0
2005-12-14 11:45:00,37.58,37.59,37.56,37.57,4800.0,23.7927,23.7991,23.7801,23.7864,4800.0
2005-12-14 11:50:00,37.57,37.57,37.54,37.54,13100.0,23.7864,23.7864,23.7674,23.7674,13100.0
2005-12-14 11:55:00,37.55,37.55,37.5,37.53,12300.0,23.7738,23.7738,23.7421,23.7611,12300.0
2005-12-14 12:00:00,37.5,37.53,37.5,37.5,8900.0,23.7421,23.7611,23.7421,23.7421,8900.0
2005-12-14 12:05:00,37.51,37.54,37.51,37.53,7800.0,23.7484,23.7674,23.7484,23.7611,7800.0
2005-12-14 12:10:00,37.53,37.57,37.53,37.57,13700.0,23.7611,23.7864,23.7611,23.7864,13700.0
2005-12-14 12:15:00,37.57,37.58,37.54,37.55,9700.0,23.7864,23.7927,23.7674,23.7738,9700.0
2005-12-14 12:20:00,37.55,37.55,37.54,37.54,5700.0,23.7738,23.7738,23.7674,23.7674,5700.0
2005-12-14 12:25:00,37.54,37.55,37.54,37.54,2400.0,23.7674,23.7738,23.7674,23.7674,2400.0
2005-12-14 12:30:00,37.54,37.55,37.53,37.55,2400.0,23.7674,23.7738,23.7611,23.7738,2400.0
2005-12-14 12:35:00,37.54,37.57,37.54,37.56,3200.0,23.7674,23.7864,23.7674,23.7801,3200.0
2005-12-14 12:40:00,37.56,37.59,37.56,37.56,28300.0,23.7801,23.7991,23.7801,23.7801,28300.0
2005-12-14 12:45:00,37.56,37.57,37.55,37.55,4000.0,23.7801,23.7864,23.7738,23.7738,4000.0
2005-12-14 12:50:00,37.55,37.55,37.52,37.55,5500.0,23.7738,23.7738,23.7548,23.7738,5500.0
2005-12-14 12:55:00,37.54,37.58,37.53,37.54,9700.0,23.7674,23.7927,23.7611,23.7674,9700.0
2005-12-14 13:00:00,37.53,37.55,37.53,37.55,2500.0,23.7611,23.7738,23.7611,23.7738,2500.0
2005-12-14 13:05:00,37.54,37.55,37.53,37.54,2900.0,23.7674,23.7738,23.7611,23.7674,2900.0
2005-12-14 13:10:00,37.54,37.55,37.48,37.48,17100.0,23.7674,23.7738,23.7294,23.7294,17100.0
2005-12-14 13:15:00,37.49,37.52,37.48,37.5,3800.0,23.7358,23.7548,23.7294,23.7421,3800.0
2005-12-14 13:20:00,37.5,37.52,37.5,37.52,3100.0,23.7421,23.7548,23.7421,23.7548,3100.0
2005-12-14 13:25:00,37.51,37.51,37.49,37.51,8300.0,23.7484,23.7484,23.7358,23.7484,8300.0
2005-12-14 13:30:00,37.5,37.52,37.49,37.49,16700.0,23.7421,23.7548,23.7358,23.7358,16700.0
2005-12-14 13:35:00,37.5,37.53,37.49,37.53,7200.0,23.7421,23.7611,23.7358,23.7611,7200.0
2005-12-14 13:40:00,37.51,37.55,37.48,37.52,11700.0,23.7484,23.7738,23.7294,23.7548,11700.0
2005-12-14 13:45:00,37.51,37.55,37.51,37.54,7900.0,23.7484,23.7738,23.7484,23.7674,7900.0
2005-12-14 13:50:00,37.53,37.57,37.51,37.53,9100.0,23.7611,23.7864,23.7484,23.7611,9100.0
2005-12-14 13:55:00,37.53,37.54,37.48,37.49,10900.0,23.7611,23.7674,23.7294,23.7358,10900.0
2005-12-14 14:00:00,37.48,37.52,37.46,37.48,9200.0,23.7294,23.7548,23.7168,23.7294,9200.0
2005-12-14 14:05:00,37.46,37.56,37.46,37.56,12600.0,23.7168,23.7801,23.7168,23.7801,12600.0
2005-12-14 14:10:00,37.56,37.57,37.49,37.51,13000.0,23.7801,23.7864,23.7358,23.7484,13000.0
2005-12-14 14:15:00,37.52,37.54,37.5,37.53,4400.0,23.7548,23.7674,23.7421,23.7611,4400.0
2005-12-14 14:20:00,37.53,37.54,37.5,37.53,8200.0,23.7611,23.7674,23.7421,23.7611,8200.0
2005-12-14 14:25:00,37.55,37.55,37.53,37.53,5900.0,23.7738,23.7738,23.7611,23.7611,5900.0
2005-12-14 14:30:00,37.54,37.56,37.51,37.51,15700.0,23.7674,23.7801,23.7484,23.7484,15700.0
2005-12-14 14:35:00,37.51,37.52,37.5,37.51,5500.0,23.7484,23.7548,23.7421,23.7484,5500.0
2005-12-14 14:40:00,37.53,37.53,37.5,37.53,11900.0,23.7611,23.7611,23.7421,23.7611,11900.0
2005-12-14 14:45:00,37.53,37.53,37.5,37.5,9800.0,23.7611,23.7611,23.7421,23.7421,9800.0
2005-12-14 14:50:00,37.5,37.52,37.47,37.48,12200.0,23.7421,23.7548,23.7231,23.7294,12200.0
2005-12-14 14:55:00,37.47,37.49,37.46,37.46,10700.0,23.7231,23.7358,23.7168,23.7168,10700.0
2005-12-14 15:00:00,37.45,37.48,37.45,37.48,7900.0,23.7104,23.7294,23.7104,23.7294,7900.0
2005-12-14 15:05:00,37.49,37.55,37.49,37.53,18900.0,23.7358,23.7738,23.7358,23.7611,18900.0
2005-12-14 15:10:00,37.53,37.54,37.53,37.53,8600.0,23.7611,23.7674,23.7611,23.7611,8600.0
2005-12-14 15:15:00,37.54,37.61,37.54,37.6,20100.0,23.7674,23.8117,23.7674,23.8054,20100.0
2005-12-14 15:20:00,37.6,37.61,37.59,37.59,13100.0,23.8054,23.8117,23.7991,23.7991,13100.0
2005-12-14 15:25:00,37.6,37.61,37.57,37.59,14300.0,23.8054,23.8117,23.7864,23.7991,14300.0
2005-12-14 15:30:00,37.59,37.59,37.55,37.58,21500.0,23.7991,23.7991,23.7738,23.7927,21500.0
2005-12-14 15:35:00,37.58,37.6,37.55,37.59,14800.0,23.7927,23.8054,23.7738,23.7991,14800.0
2005-12-14 15:40:00,37.59,37.59,37.54,37.57,16300.0,23.7991,23.7991,23.7674,23.7864,16300.0
2005-12-14 15:45:00,37.57,37.58,37.53,37.53,22500.0,23.7864,23.7927,23.7611,23.7611,22500.0
2005-12-14 15:50:00,37.54,37.57,37.51,37.51,24800.0,23.7674,23.7864,23.7484,23.7484,24800.0
2005-12-14 15:55:00,37.51,37.54,37.43,37.44,23000.0,23.7484,23.7674,23.6978,23.7041,23000.0
2005-12-15 09:30:00,37.55,37.59,37.53,37.53,23900.0,23.7738,23.7991,23.7611,23.7611,23900.0
2005-12-15 09:35:00,37.55,37.61,37.47,37.6,13900.0,23.7738,23.8117,23.7231,23.8054,13900.0
2005-12-15 09:40:00,37.59,37.6,37.07,37.51,16500.0,23.7991,23.8054,23.4699,23.7484,16500.0
2005-12-15 09:45:00,37.5,37.55,37.49,37.5,11800.0,23.7421,23.7738,23.7358,23.7421,11800.0
2005-12-15 09:50:00,37.49,37.5,37.43,37.47,9300.0,23.7358,23.7421,23.6978,23.7231,9300.0
2005-12-15 09:55:00,37.47,37.54,37.47,37.5,7400.0,23.7231,23.7674,23.7231,23.7421,7400.0
2005-12-15 10:00:00,37.49,37.56,37.34,37.35,25900.0,23.7358,23.7801,23.6408,23.6471,25900.0
2005-12-15 10:05:00,37.34,37.42,37.34,37.4,8700.0,23.6408,23.6914,23.6408,23.6788,8700.0
2005-12-15 10:10:00,37.4,37.41,37.32,37.32,12300.0,23.6788,23.6851,23.6281,23.6281,12300.0
2005-12-15 10:15:00,37.33,37.39,37.3,37.35,7100.0,23.6345,23.6725,23.6155,23.6471,7100.0
2005-12-15 10:20:00,37.34,37.38,37.34,37.38,3900.0,23.6408,23.6661,23.6408,23.6661,3900.0
2005-12-15 10:25:00,37.38,37.4,37.36,37.38,7300.0,23.6661,23.6788,23.6535,23.6661,7300.0
2005-12-15 10:30:00,37.38,37.39,37.36,37.38,8100.0,23.6661,23.6725,23.6535,23.6661,8100.0
2005-12-15 10:35:00,37.38,37.42,37.37,37.4,5800.0,23.6661,23.6914,23.6598,23.6788,5800.0
2005-12-15 10:40:00,37.41,37.47,37.41,37.46,11700.0,23.6851,23.7231,23.6851,23.7168,11700.0
2005-12-15 10:45:00,37.45,37.46,37.43,37.44,9300.0,23.7104,23.7168,23.6978,23.7041,9300.0
2005-12-15 10:50:00,37.44,37.49,37.44,37.46,11300.0,23.7041,23.7358,23.7041,23.7168,11300.0
2005-12-15 10:55:00,37.5,37.51,37.46,37.5,52000.0,23.7421,23.7484,23.7168,23.7421,52000.0
2005-12-15 11:00:00,37.51,37.51,37.48,37.49,12700.0,23.7484,23.7484,23.7294,23.7358,12700.0
2005-12-15 11:05:00,37.49,37.55,37.49,37.55,11900.0,23.7358,23.7738,23.7358,23.7738,11900.0
2005-12-15 11:10:00,37.55,37.55,37.51,37.52,16700.0,23.7738,23.7738,23.7484,23.7548,16700.0
2005-12-15 11:15:00,37.52,37.55,37.52,37.55,57700.0,23.7548,23.7738,23.7548,23.7738,57700.0
2005-12-15 11:20:00,37.55,37.56,37.54,37.56,16500.0,23.7738,23.7801,23.7674,23.7801,16500.0
2005-12-15 11:25:00,37.59,37.61,37.59,37.61,11500.0,23.7991,23.8117,23.7991,23.8117,11500.0
2005-12-15 11:30:00,37.61,37.64,37.6,37.63,59800.0,23.8117,23.8307,23.8054,23.8244,59800.0
2005-12-15 11:35:00,37.62,37.62,37.6,37.61,7700.0,23.8181,23.8181,23.8054,23.8117,7700.0
2005-12-15 11:40:00,37.61,37.64,37.6,37.62,19500.0,23.8117,23.8307,23.8054,23.8181,19500.0
2005-12-15 11:45:00,37.63,37.64,37.61,37.64,15600.0,23.8244,23.8307,23.8117,23.8307,15600.0
2005-12-15 11:50:00,37.64,37.65,37.64,37.64,13800.0,23.8307,23.8371,23.8307,23.8307,13800.0
2005-12-15 11:55:00,37.64,37.65,37.63,37.65,6300.0,23.8307,23.8371,23.8244,23.8371,6300.0
2005-12-15 12:00:00,37.65,37.68,37.64,37.66,14900.0,23.8371,23.8561,23.8307,23.8434,14900.0
2005-12-15 12:05:00,37.67,37.67,37.63,37.66,17700.0,23.8497,23.8497,23.8244,23.8434,17700.0
2005-12-15 12:10:00,37.66,37.66,37.63,37.63,11400.0,23.8434,23.8434,23.8244,23.8244,11400.0
2005-12-15 12:15:00,37.64,37.65,37.63,37.65,14100.0,23.8307,23.8371,23.8244,23.8371,14100.0
2005-12-15 12:20:00,37.66,37.66,37.64,37.65,10700.0,23.8434,23.8434,23.8307,23.8371,10700.0
2005-12-15 12:25:00,37.66,37.66,37.64,37.65,8900.0,23.8434,23.8434,23.8307,23.8371,8900.0
2005-12-15 12:30:00,37.65,37.65,37.63,37.65,6100.0,23.8371,23.8371,23.8244,23.8371,6100.0
2005-12-15 12:35:00,37.65,37.66,37.64,37.65,14100.0,23.8371,23.8434,23.8307,23.8371,14100.0
2005-12-15 12:40:00,37.65,37.66,37.65,37.66,16700.0,23.8371,23.8434,23.8371,23.8434,16700.0
2005-12-15 12:45:00,37.67,37.67,37.66,37.66,16900.0,23.8497,23.8497,23.8434,23.8434,16900.0
2005-12-15 12:50:00,37.66,37.66,37.65,37.66,24100.0,23.8434,23.8434,23.8371,23.8434,24100.0
2005-12-15 12:55:00,37.66,37.66,37.65,37.66,17400.0,23.8434,23.8434,23.8371,23.8434,17400.0
2005-12-15 13:00:00,37.66,37.66,37.65,37.66,900.0,23.8434,23.8434,23.8371,23.8434,900.0
2005-12-15 13:05:00,37.66,37.66,37.65,37.66,42900.0,23.8434,23.8434,23.8371,23.8434,42900.0
2005-12-15 13:10:00,37.66,37.68,37.65,37.66,49000.0,23.8434,23.8561,23.8371,23.8434,49000.0
2005-12-15 13:15:00,37.67,37.68,37.67,37.68,5500.0,23.8497,23.8561,23.8497,23.8561,5500.0
2005-12-15 13:20:00,37.68,37.68,37.67,37.68,4000.0,23.8561,23.8561,23.8497,23.8561,4000.0
2005-12-15 13:25:00,37.68,37.69,37.68,37.69,1900.0,23.8561,23.8624,23.8561,23.8624,1900.0
2005-12-15 13:30:00,37.68,37.74,37.68,37.74,10500.0,23.8561,23.894,23.8561,23.894,10500.0
2005-12-15 13:35:00,37.73,37.79,37.73,37.79,11300.0,23.8877,23.9257,23.8877,23.9257,11300.0
2005-12-15 13:40:00,37.79,37.8,37.79,37.79,4300.0,23.9257,23.932,23.9257,23.9257,4300.0
2005-12-15 13:45:00,37.79,37.79,37.71,37.73,50100.0,23.9257,23.9257,23.8751,23.8877,50100.0
2005-12-15 13:50:00,37.72,37.72,37.67,37.7,37100.0,23.8814,23.8814,23.8497,23.8687,37100.0
2005-12-15 13:55:00,37.67,37.71,37.67,37.7,25300.0,23.8497,23.8751,23.8497,23.8687,25300.0
2005-12-15 14:00:00,37.7,37.75,37.7,37.74,12500.0,23.8687,23.9004,23.8687,23.894,12500.0
2005-12-15 14:05:00,37.75,37.75,37.7,37.71,9700.0,23.9004,23.9004,23.8687,23.8751,9700.0
2005-12-15 14:10:00,37.71,37.73,37.7,37.7,7300.0,23.8751,23.8877,23.8687,23.8687,7300.0
2005-12-15 14:15:00,37.7,37.71,37.69,37.71,10200.0,23.8687,23.8751,23.8624,23.8751,10200.0
2005-12-15 14:20:00,37.7,37.7,37.67,37.68,8600.0,23.8687,23.8687,23.8497,23.8561,8600.0
2005-12-15 14:25:00,37.68,37.68,37.62,37.62,9900.0,23.8561,23.8561,23.8181,23.8181,9900.0
2005-12-15 14:30:00,37.61,37.61,37.58,37.59,11300.0,23.8117,23.8117,23.7927,23.7991,11300.0
2005-12-15 14:35:00,37.59,37.59,37.58,37.58,10200.0,23.7991,23.7991,23.7927,23.7927,10200.0
2005-12-15 14:40:00,37.59,37.63,37.59,37.61,5200.0,23.7991,23.8244,23.7991,23.8117,5200.0
2005-12-15 14:45:00,37.62,37.62,37.53,37.54,21500.0,23.8181,23.8181,23.7611,23.7674,21500.0
2005-12-15 14:50:00,37.54,37.56,37.53,37.55,30000.0,23.7674,23.7801,23.7611,23.7738,30000.0
2005-12-15 14:55:00,37.55,37.65,37.54,37.62,33000.0,23.7738,23.8371,23.7674,23.8181,33000.0
2005-12-15 15:00:00,37.62,37.65,37.61,37.62,16200.0,23.8181,23.8371,23.8117,23.8181,16200.0
2005-12-15 15:05:00,37.62,37.63,37.6,37.6,7600.0,23.8181,23.8244,23.8054,23.8054,7600.0
2005-12-15 15:10:00,37.61,37.61,37.59,37.59,10800.0,23.8117,23.8117,23.7991,23.7991,10800.0
2005-12-15 15:15:00,37.59,37.6,37.56,37.59,8400.0,23.7991,23.8054,23.7801,23.7991,8400.0
2005-12-15 15:20:00,37.58,37.64,37.53,37.57,31900.0,23.7927,23.8307,23.7611,23.7864,31900.0
2005-12-15 15:25:00,37.57,37.59,37.55,37.57,19900.0,23.7864,23.7991,23.7738,23.7864,19900.0
2005-12-15 15:30:00,37.56,37.57,37.54,37.55,15500.0,23.7801,23.7864,23.7674,23.7738,15500.0
2005-12-15 15:35:00,37.56,37.57,37.53,37.55,17900.0,23.7801,23.7864,23.7611,23.7738,17900.0
2005-12-15 15:40:00,37.55,37.61,37.55,37.6,47300.0,23.7738,23.8117,23.7738,23.8054,47300.0
2005-12-15 15:45:00,37.6,37.61,37.57,37.59,25300.0,23.8054,23.8117,23.7864,23.7991,25300.0
2005-12-15 15:50:00,37.59,37.59,37.55,37.58,40200.0,23.7991,23.7991,23.7738,23.7927,40200.0
2005-12-15 15:55:00,37.58,37.59,37.52,37.52,115400.0,23.7927,23.7991,23.7548,23.7548,115400.0
2005-12-16 09:35:00,37.49,37.5,37.47,37.49,398100.0,23.7358,23.7421,23.7231,23.7358,398100.0
2005-12-16 09:40:00,37.49,37.56,37.47,37.5,139700.0,23.7358,23.7801,23.7231,23.7421,139700.0
2005-12-16 09:45:00,37.52,37.53,37.46,37.53,37900.0,23.7548,23.7611,23.7168,23.7611,37900.0
2005-12-16 09:50:00,37.53,37.53,37.52,37.52,24100.0,23.7611,23.7611,23.7548,23.7548,24100.0
2005-12-16 09:55:00,37.52,37.55,37.51,37.52,23900.0,23.7548,23.7738,23.7484,23.7548,23900.0
2005-12-16 10:00:00,37.52,37.53,37.49,37.53,20000.0,23.7548,23.7611,23.7358,23.7611,20000.0
2005-12-16 10:05:00,37.53,37.53,37.51,37.51,17000.0,23.7611,23.7611,23.7484,23.7484,17000.0
2005-12-16 10:10:00,37.51,37.53,37.5,37.51,27600.0,23.7484,23.7611,23.7421,23.7484,27600.0
2005-12-16 10:15:00,37.51,37.54,37.5,37.54,43600.0,23.7484,23.7674,23.7421,23.7674,43600.0
2005-12-16 10:20:00,37.54,37.63,37.54,37.63,25100.0,23.7674,23.8244,23.7674,23.8244,25100.0
2005-12-16 10:25:00,37.62,37.7,37.62,37.7,11200.0,23.8181,23.8687,23.8181,23.8687,11200.0
2005-12-16 10:30:00,37.69,37.7,37.61,37.62,25200.0,23.8624,23.8687,23.8117,23.8181,25200.0
2005-12-16 10:35:00,37.61,37.62,37.55,37.6,22600.0,23.8117,23.8181,23.7738,23.8054,22600.0
2005-12-16 10:40:00,37.61,37.64,37.6,37.6,18400.0,23.8117,23.8307,23.8054,23.8054,18400.0
2005-12-16 10:45:00,37.59,37.6,37.56,37.57,6300.0,23.7991,23.8054,23.7801,23.7864,6300.0
2005-12-16 10:50:00,37.58,37.61,37.58,37.6,6700.0,23.7927,23.8117,23.7927,23.8054,6700.0
2005-12-16 10:55:00,37.61,37.63,37.6,37.62,16100.0,23.8117,23.8244,23.8054,23.8181,16100.0
2005-12-16 11:00:00,37.61,37.64,37.61,37.63,11500.0,23.8117,23.8307,23.8117,23.8244,11500.0
2005-12-16 11:05:00,37.63,37.63,37.59,37.6,12400.0,23.8244,23.8244,23.7991,23.8054,12400.0
2005-12-16 11:10:00,37.6,37.62,37.59,37.62,17500.0,23.8054,23.8181,23.7991,23.8181,17500.0
2005-12-16 11:15:00,37.61,37.62,37.58,37.58,21300.0,23.8117,23.8181,23.7927,23.7927,21300.0
2005-12-16 11:20:00,37.58,37.6,37.56,37.59,39900.0,23.7927,23.8054,23.7801,23.7991,39900.0
2005-12-16 11:25:00,37.59,37.6,37.58,37.59,13300.0,23.7991,23.8054,23.7927,23.7991,13300.0
2005-12-16 11:30:00,37.59,37.59,37.58,37.59,12900.0,23.7991,23.7991,23.7927,23.7991,12900.0
2005-12-16 11:35:00,37.59,37.6,37.58,37.59,15800.0,23.7991,23.8054,23.7927,23.7991,15800.0
2005-12-16 11:40:00,37.6,37.6,37.59,37.6,8800.0,23.8054,23.8054,23.7991,23.8054,8800.0
2005-12-16 11:45:00,37.59,37.59,37.53,37.53,24600.0,23.7991,23.7991,23.7611,23.7611,24600.0
2005-12-16 11:50:00,37.53,37.54,37.48,37.49,15900.0,23.7611,23.7674,23.7294,23.7358,15900.0
2005-12-16 11:55:00,37.49,37.5,37.45,37.48,51600.0,23.7358,23.7421,23.7104,23.7294,51600.0
2005-12-16 12:00:00,37.48,37.51,37.48,37.5,25300.0,23.7294,23.7484,23.7294,23.7421,25300.0
2005-12-16 12:05:00,37.49,37.5,37.49,37.5,14400.0,23.7358,23.7421,23.7358,23.7421,14400.0
2005-12-16 12:10:00,37.5,37.53,37.49,37.53,27200.0,23.7421,23.7611,23.7358,23.7611,27200.0
2005-12-16 12:15:00,37.53,37.57,37.53,37.57,5900.0,23.7611,23.7864,23.7611,23.7864,5900.0
2005-12-16 12:20:00,37.56,37.56,37.54,37.55,9200.0,23.7801,23.7801,23.7674,23.7738,9200.0
2005-12-16 12:25:00,37.55,37.58,37.55,37.57,5900.0,23.7738,23.7927,23.7738,23.7864,5900.0
2005-12-16 12:30:00,37.57,37.58,37.57,37.58,5500.0,23.7864,23.7927,23.7864,23.7927,5500.0
2005-12-16 12:35:00,37.58,37.58,37.57,37.57,7300.0,23.7927,23.7927,23.7864,23.7864,7300.0
2005-12-16 12:40:00,37.57,37.57,37.55,37.56,11400.0,23.7864,23.7864,23.7738,23.7801,11400.0
2005-12-16 12:45:00,37.55,37.58,37.55,37.57,2800.0,23.7738,23.7927,23.7738,23.7864,2800.0
2005-12-16 12:50:00,37.56,37.58,37.56,37.57,2400.0,23.7801,23.7927,23.7801,23.7864,2400.0
2005-12-16 12:55:00,37.57,37.59,37.57,37.57,2400.0,23.7864,23.7991,23.7864,23.7864,2400.0
2005-12-16 13:00:00,37.57,37.58,37.56,37.58,2300.0,23.7864,23.7927,23.7801,23.7927,2300.0
2005-12-16 13:05:00,37.58,37.58,37.55,37.55,2600.0,23.7927,23.7927,23.7738,23.7738,2600.0
2005-12-16 13:10:00,37.55,37.56,37.55,37.55,1600.0,23.7738,23.7801,23.7738,23.7738,1600.0
2005-12-16 13:15:00,37.56,37.56,37.55,37.56,6900.0,23.7801,23.7801,23.7738,23.7801,6900.0
2005-12-16 13:20:00,37.56,37.57,37.55,37.57,5100.0,23.7801,23.7864,23.7738,23.7864,5100.0
2005-12-16 13:25:00,37.56,37.59,37.55,37.56,2500.0,23.7801,23.7991,23.7738,23.7801,2500.0
2005-12-16 13:30:00,37.57,37.58,37.57,37.58,5400.0,23.7864,23.7927,23.7864,23.7927,5400.0
2005-12-16 13:35:00,37.58,37.58,37.58,37.58,3800.0,23.7927,23.7927,23.7927,23.7927,3800.0
2005-12-16 13:40:00,37.58,37.58,37.56,37.57,18300.0,23.7927,23.7927,23.7801,23.7864,18300.0
2005-12-16 13:45:00,37.57,37.58,37.56,37.58,13300.0,23.7864,23.7927,23.7801,23.7927,13300.0
2005-12-16 13:50:00,37.57,37.58,37.57,37.58,6000.0,23.7864,23.7927,23.7864,23.7927,6000.0
2005-12-16 13:55:00,37.58,37.59,37.57,37.57,15900.0,23.7927,23.7991,23.7864,23.7864,15900.0
2005-12-16 14:00:00,37.57,37.58,37.56,37.56,4400.0,23.7864,23.7927,23.7801,23.7801,4400.0
2005-12-16 14:05:00,37.57,37.59,37.57,37.58,28100.0,23.7864,23.7991,23.7864,23.7927,28100.0
2005-12-16 14:10:00,37.58,37.58,37.56,37.58,12300.0,23.7927,23.7927,23.7801,23.7927,12300.0
2005-12-16 14:15:00,37.58,37.59,37.58,37.59,3400.0,23.7927,23.7991,23.7927,23.7991,3400.0
2005-12-16 14:20:00,37.59,37.59,37.58,37.59,15800.0,23.7991,23.7991,23.7927,23.7991,15800.0
2005-12-16 14:25:00,37.59,37.6,37.58,37.58,6800.0,23.7991,23.8054,23.7927,23.7927,6800.0
2005-12-16 14:30:00,37.59,37.59,37.58,37.58,16600.0,23.7991,23.7991,23.7927,23.7927,16600.0
2005-12-16 14:35:00,37.58,37.58,37.57,37.57,13100.0,23.7927,23.7927,23.7864,23.7864,13100.0
2005-12-16 14:40:00,37.58,37.58,37.56,37.57,3100.0,23.7927,23.7927,23.7801,23.7864,3100.0
2005-12-16 14:45:00,37.57,37.57,37.56,37.57,2000.0,23.7864,23.7864,23.7801,23.7864,2000.0
2005-12-16 14:50:00,37.57,37.57,37.55,37.55,19800.0,23.7864,23.7864,23.7738,23.7738,19800.0
2005-12-16 14:55:00,37.56,37.56,37.53,37.54,24600.0,23.7801,23.7801,23.7611,23.7674,24600.0
2005-12-16 15:00:00,37.54,37.55,37.53,37.54,11000.0,23.7674,23.7738,23.7611,23.7674,11000.0
2005-12-16 15:05:00,37.54,37.56,37.54,37.56,32500.0,23.7674,23.7801,23.7674,23.7801,32500.0
2005-12-16 15:10:00,37.56,37.58,37.55,37.56,32100.0,23.7801,23.7927,23.7738,23.7801,32100.0
2005-12-16 15:15:00,37.55,37.58,37.55,37.57,29700.0,23.7738,23.7927,23.7738,23.7864,29700.0
2005-12-16 15:20:00,37.56,37.57,37.55,37.56,13600.0,23.7801,23.7864,23.7738,23.7801,13600.0
2005-12-16 15:25:00,37.56,37.59,37.55,37.56,25300.0,23.7801,23.7991,23.7738,23.7801,25300.0
2005-12-16 15:30:00,37.56,37.56,37.52,37.53,29000.0,23.7801,23.7801,23.7548,23.7611,29000.0
2005-12-16 15:35:00,37.52,37.55,37.52,37.54,14000.0,23.7548,23.7738,23.7548,23.7674,14000.0
2005-12-16 15:40:00,37.54,37.55,37.51,37.52,44900.0,23.7674,23.7738,23.7484,23.7548,44900.0
2005-12-16 15:45:00,37.53,37.53,37.51,37.52,10800.0,23.7611,23.7611,23.7484,23.7548,10800.0
2005-12-16 15:50:00,37.52,37.52,37.49,37.49,24000.0,23.7548,23.7548,23.7358,23.7358,24000.0
2005-12-16 15:55:00,37.49,37.5,37.45,37.5,45500.0,23.7358,23.7421,23.7104,23.7421,45500.0
2005-12-19 09:30:00,37.35,37.47,37.35,37.47,49900.0,23.6471,23.7231,23.6471,23.7231,49900.0
2005-12-19 09:35:00,37.47,37.55,37.47,37.55,36300.0,23.7231,23.7738,23.7231,23.7738,36300.0
2005-12-19 09:40:00,37.53,37.54,37.47,37.53,20700.0,23.7611,23.7674,23.7231,23.7611,20700.0
2005-12-19 09:45:00,37.52,37.54,37.43,37.43,16400.0,23.7548,23.7674,23.6978,23.6978,16400.0
2005-12-19 09:50:00,37.42,37.44,37.4,37.4,13500.0,23.6914,23.7041,23.6788,23.6788,13500.0
2005-12-19 09:55:00,37.4,37.45,37.39,37.45,13700.0,23.6788,23.7104,23.6725,23.7104,13700.0
2005-12-19 10:00:00,37.44,37.46,37.43,37.43,16700.0,23.7041,23.7168,23.6978,23.6978,16700.0
2005-12-19 10:05:00,37.43,37.47,37.41,37.45,13600.0,23.6978,23.7231,23.6851,23.7104,13600.0
2005-12-19 10:10:00,37.45,37.45,37.41,37.45,10100.0,23.7104,23.7104,23.6851,23.7104,10100.0
2005-12-19 10:15:00,37.44,37.45,37.43,37.44,9800.0,23.7041,23.7104,23.6978,23.7041,9800.0
2005-12-19 10:20:00,37.44,37.44,37.42,37.44,8800.0,23.7041,23.7041,23.6914,23.7041,8800.0
2005-12-19 10:25:00,37.43,37.45,37.43,37.45,8400.0,23.6978,23.7104,23.6978,23.7104,8400.0
2005-12-19 10:30:00,37.45,37.51,37.45,37.5,62200.0,23.7104,23.7484,23.7104,23.7421,62200.0
2005-12-19 10:35:00,37.5,37.5,37.47,37.47,16500.0,23.7421,23.7421,23.7231,23.7231,16500.0
2005-12-19 10:40:00,37.47,37.48,37.44,37.45,6800.0,23.7231,23.7294,23.7041,23.7104,6800.0
2005-12-19 10:45:00,37.45,37.5,37.45,37.45,21400.0,23.7104,23.7421,23.7104,23.7104,21400.0
2005-12-19 10:50:00,37.44,37.44,37.36,37.37,18500.0,23.7041,23.7041,23.6535,23.6598,18500.0
2005-12-19 10:55:00,37.36,37.36,37.32,37.34,13900.0,23.6535,23.6535,23.6281,23.6408,13900.0
2005-12-19 11:00:00,37.34,37.36,37.33,37.34,14100.0,23.6408,23.6535,23.6345,23.6408,14100.0
2005-12-19 11:05:00,37.33,37.35,37.32,37.34,12800.0,23.6345,23.6471,23.6281,23.6408,12800.0
2005-12-19 11:10:00,37.34,37.41,37.34,37.4,18600.0,23.6408,23.6851,23.6408,23.6788,18600.0
2005-12-19 11:15:00,37.41,37.44,37.4,37.42,23400.0,23.6851,23.7041,23.6788,23.6914,23400.0
2005-12-19 11:20:00,37.43,37.45,37.4,37.42,15000.0,23.6978,23.7104,23.6788,23.6914,15000.0
2005-12-19 11:25:00,37.43,37.46,37.41,37.42,24800.0,23.6978,23.7168,23.6851,23.6914,24800.0
2005-12-19 11:30:00,37.43,37.44,37.39,37.42,32700.0,23.6978,23.7041,23.6725,23.6914,32700.0
2005-12-19 11:35:00,37.42,37.42,37.39,37.39,6200.0,23.6914,23.6914,23.6725,23.6725,6200.0
2005-12-19 11:40:00,37.39,37.4,37.36,37.36,8900.0,23.6725,23.6788,23.6535,23.6535,8900.0
2005-12-19 11:45:00,37.37,37.4,37.37,37.38,4500.0,23.6598,23.6788,23.6598,23.6661,4500.0
2005-12-19 11:50:00,37.4,37.4,37.34,37.35,13000.0,23.6788,23.6788,23.6408,23.6471,13000.0
2005-12-19 11:55:00,37.36,37.36,37.34,37.36,7700.0,23.6535,23.6535,23.6408,23.6535,7700.0
2005-12-19 12:00:00,37.36,37.39,37.36,37.39,4800.0,23.6535,23.6725,23.6535,23.6725,4800.0
2005-12-19 12:05:00,37.39,37.4,37.37,37.38,10500.0,23.6725,23.6788,23.6598,23.6661,10500.0
2005-12-19 12:10:00,37.37,37.38,37.36,37.37,7900.0,23.6598,23.6661,23.6535,23.6598,7900.0
2005-12-19 12:15:00,37.37,37.38,37.37,37.38,2900.0,23.6598,23.6661,23.6598,23.6661,2900.0
2005-12-19 12:20:00,37.37,37.41,37.37,37.4,11100.0,23.6598,23.6851,23.6598,23.6788,11100.0
2005-12-19 12:25:00,37.4,37.42,37.4,37.41,15700.0,23.6788,23.6914,23.6788,23.6851,15700.0
2005-12-19 12:30:00,37.4,37.4,37.38,37.38,41200.0,23.6788,23.6788,23.6661,23.6661,41200.0
2005-12-19 12:35:00,37.37,37.39,37.34,37.36,8600.0,23.6598,23.6725,23.6408,23.6535,8600.0
2005-12-19 12:40:00,37.36,37.36,37.35,37.35,3200.0,23.6535,23.6535,23.6471,23.6471,3200.0
2005-12-19 12:45:00,37.35,37.36,37.35,37.35,3300.0,23.6471,23.6535,23.6471,23.6471,3300.0
2005-12-19 12:50:00,37.35,37.36,37.34,37.34,4400.0,23.6471,23.6535,23.6408,23.6408,4400.0
2005-12-19 12:55:00,37.34,37.38,37.34,37.37,15200.0,23.6408,23.6661,23.6408,23.6598,15200.0
2005-12-19 13:00:00,37.37,37.37,37.32,37.34,13300.0,23.6598,23.6598,23.6281,23.6408,13300.0
2005-12-19 13:05:00,37.34,37.35,37.31,37.33,22100.0,23.6408,23.6471,23.6218,23.6345,22100.0
2005-12-19 13:10:00,37.33,37.33,37.31,37.33,47600.0,23.6345,23.6345,23.6218,23.6345,47600.0
2005-12-19 13:15:00,37.33,37.33,37.31,37.32,6300.0,23.6345,23.6345,23.6218,23.6281,6300.0
2005-12-19 13:20:00,37.32,37.35,37.32,37.35,4000.0,23.6281,23.6471,23.6281,23.6471,4000.0
2005-12-19 13:25:00,37.35,37.35,37.32,37.33,6800.0,23.6471,23.6471,23.6281,23.6345,6800.0
2005-12-19 13:30:00,37.33,37.33,37.31,37.31,11100.0,23.6345,23.6345,23.6218,23.6218,11100.0
2005-12-19 13:35:00,37.31,37.32,37.3,37.31,11900.0,23.6218,23.6281,23.6155,23.6218,11900.0
2005-12-19 13:40:00,37.31,37.31,37.25,37.25,10200.0,23.6218,23.6218,23.5838,23.5838,10200.0
2005-12-19 13:45:00,37.25,37.25,37.22,37.23,14200.0,23.5838,23.5838,23.5648,23.5712,14200.0
2005-12-19 13:50:00,37.23,37.32,37.23,37.31,12700.0,23.5712,23.6281,23.5712,23.6218,12700.0
2005-12-19 13:55:00,37.3,37.31,37.29,37.3,7300.0,23.6155,23.6218,23.6091,23.6155,7300.0
2005-12-19 14:00:00,37.3,37.3,37.29,37.29,19400.0,23.6155,23.6155,23.6091,23.6091,19400.0
2005-12-19 14:05:00,37.29,37.31,37.29,37.29,7200.0,23.6091,23.6218,23.6091,23.6091,7200.0
2005-12-19 14:10:00,37.3,37.35,37.3,37.32,8200.0,23.6155,23.6471,23.6155,23.6281,8200.0
2005-12-19 14:15:00,37.31,37.32,37.31,37.31,12100.0,23.6218,23.6281,23.6218,23.6218,12100.0
2005-12-19 14:20:00,37.31,37.31,37.3,37.3,6800.0,23.6218,23.6218,23.6155,23.6155,6800.0
2005-12-19 14:25:00,37.3,37.35,37.29,37.33,25900.0,23.6155,23.6471,23.6091,23.6345,25900.0
2005-12-19 14:30:00,37.32,37.34,37.3,37.33,49900.0,23.6281,23.6408,23.6155,23.6345,49900.0
2005-12-19 14:35:00,37.33,37.34,37.32,37.34,13600.0,23.6345,23.6408,23.6281,23.6408,13600.0
2005-12-19 14:40:00,37.34,37.34,37.31,37.31,13500.0,23.6408,23.6408,23.6218,23.6218,13500.0
2005-12-19 14:45:00,37.32,37.34,37.31,37.31,16900.0,23.6281,23.6408,23.6218,23.6218,16900.0
2005-12-19 14:50:00,37.31,37.34,37.31,37.33,19400.0,23.6218,23.6408,23.6218,23.6345,19400.0
2005-12-19 14:55:00,37.33,37.34,37.32,37.33,14200.0,23.6345,23.6408,23.6281,23.6345,14200.0
2005-12-19 15:00:00,37.32,37.35,37.32,37.34,17500.0,23.6281,23.6471,23.6281,23.6408,17500.0
2005-12-19 15:05:00,37.33,37.35,37.32,37.32,15900.0,23.6345,23.6471,23.6281,23.6281,15900.0
2005-12-19 15:10:00,37.32,37.35,37.3,37.35,35200.0,23.6281,23.6471,23.6155,23.6471,35200.0
2005-12-19 15:15:00,37.35,37.35,37.34,37.35,33700.0,23.6471,23.6471,23.6408,23.6471,33700.0
2005-12-19 15:20:00,37.35,37.35,37.33,37.34,37400.0,23.6471,23.6471,23.6345,23.6408,37400.0
2005-12-19 15:25:00,37.35,37.35,37.34,37.35,18600.0,23.6471,23.6471,23.6408,23.6471,18600.0
2005-12-19 15:30:00,37.35,37.35,37.32,37.35,27700.0,23.6471,23.6471,23.6281,23.6471,27700.0
2005-12-19 15:35:00,37.35,37.35,37.34,37.35,24600.0,23.6471,23.6471,23.6408,23.6471,24600.0
2005-12-19 15:40:00,37.34,37.34,37.33,37.34,15900.0,23.6408,23.6408,23.6345,23.6408,15900.0
2005-12-19 15:45:00,37.34,37.34,37.32,37.32,13900.0,23.6408,23.6408,23.6281,23.6281,13900.0
2005-12-19 15:50:00,37.32,37.32,37.3,37.31,25000.0,23.6281,23.6281,23.6155,23.6218,25000.0
2005-12-19 15:55:00,37.31,37.32,37.28,37.28,24700.0,23.6218,23.6281,23.6028,23.6028,24700.0
2005-12-20 09:30:00,37.25,37.3,37.12,37.12,29100.0,23.5838,23.6155,23.5015,23.5015,29100.0
2005-12-20 09:35:00,37.21,37.29,37.15,37.29,8300.0,23.5585,23.6091,23.5205,23.6091,8300.0
2005-12-20 09:40:00,37.28,37.28,37.15,37.16,5900.0,23.6028,23.6028,23.5205,23.5268,5900.0
2005-12-20 09:45:00,37.18,37.19,37.01,37.04,11000.0,23.5395,23.5458,23.4319,23.4509,11000.0
2005-12-20 09:50:00,37.04,37.17,37.03,37.08,15800.0,23.4509,23.5332,23.4445,23.4762,15800.0
2005-12-20 09:55:00,37.07,37.17,37.0,37.15,11200.0,23.4699,23.5332,23.4255,23.5205,11200.0
2005-12-20 10:00:00,37.15,37.19,37.1,37.19,7800.0,23.5205,23.5458,23.4888,23.5458,7800.0
2005-12-20 10:05:00,37.19,37.21,37.19,37.21,9600.0,23.5458,23.5585,23.5458,23.5585,9600.0
2005-12-20 10:10:00,37.21,37.25,37.19,37.25,4000.0,23.5585,23.5838,23.5458,23.5838,4000.0
2005-12-20 10:15:00,37.25,37.25,37.24,37.25,10900.0,23.5838,23.5838,23.5775,23.5838,10900.0
2005-12-20 10:20:00,37.24,37.24,37.21,37.21,9700.0,23.5775,23.5775,23.5585,23.5585,9700.0
2005-12-20 10:25:00,37.21,37.24,37.21,37.22,12100.0,23.5585,23.5775,23.5585,23.5648,12100.0
2005-12-20 10:30:00,37.22,37.22,37.18,37.19,4700.0,23.5648,23.5648,23.5395,23.5458,4700.0
2005-12-20 10:35:00,37.19,37.26,37.19,37.23,10300.0,23.5458,23.5901,23.5458,23.5712,10300.0
2005-12-20 10:40:00,37.23,37.27,37.23,37.26,9400.0,23.5712,23.5965,23.5712,23.5901,9400.0
2005-12-20 10:45:00,37.25,37.28,37.23,37.23,13000.0,23.5838,23.6028,23.5712,23.5712,13000.0
2005-12-20 10:50:00,37.22,37.25,37.22,37.22,13200.0,23.5648,23.5838,23.5648,23.5648,13200.0
2005-12-20 10:55:00,37.22,37.25,37.22,37.23,11300.0,23.5648,23.5838,23.5648,23.5712,11300.0
2005-12-20 11:00:00,37.23,37.28,37.23,37.24,7000.0,23.5712,23.6028,23.5712,23.5775,7000.0
2005-12-20 11:05:00,37.25,37.26,37.24,37.26,5600.0,23.5838,23.5901,23.5775,23.5901,5600.0
2005-12-20 11:10:00,37.25,37.25,37.24,37.24,9700.0,23.5838,23.5838,23.5775,23.5775,9700.0
2005-12-20 11:15:00,37.24,37.24,37.2,37.2,11500.0,23.5775,23.5775,23.5522,23.5522,11500.0
2005-12-20 11:20:00,37.2,37.23,37.2,37.22,5900.0,23.5522,23.5712,23.5522,23.5648,5900.0
2005-12-20 11:25:00,37.23,37.23,37.21,37.23,2600.0,23.5712,23.5712,23.5585,23.5712,2600.0
2005-12-20 11:30:00,37.22,37.28,37.22,37.28,9900.0,23.5648,23.6028,23.5648,23.6028,9900.0
2005-12-20 11:35:00,37.28,37.28,37.27,37.28,2300.0,23.6028,23.6028,23.5965,23.6028,2300.0
2005-12-20 11:40:00,37.28,37.29,37.26,37.26,13700.0,23.6028,23.6091,23.5901,23.5901,13700.0
2005-12-20 11:45:00,37.24,37.24,37.2,37.21,7500.0,23.5775,23.5775,23.5522,23.5585,7500.0
2005-12-20 11:50:00,37.22,37.24,37.21,37.24,4100.0,23.5648,23.5775,23.5585,23.5775,4100.0
2005-12-20 11:55:00,37.23,37.24,37.22,37.22,3400.0,23.5712,23.5775,23.5648,23.5648,3400.0
2005-12-20 12:00:00,37.23,37.23,37.22,37.22,4000.0,23.5712,23.5712,23.5648,23.5648,4000.0
2005-12-20 12:05:00,37.22,37.24,37.22,37.22,5800.0,23.5648,23.5775,23.5648,23.5648,5800.0
2005-12-20 12:10:00,37.22,37.22,37.2,37.2,20800.0,23.5648,23.5648,23.5522,23.5522,20800.0
2005-12-20 12:15:00,37.2,37.23,37.19,37.23,3600.0,23.5522,23.5712,23.5458,23.5712,3600.0
2005-12-20 12:20:00,37.23,37.29,37.23,37.28,8400.0,23.5712,23.6091,23.5712,23.6028,8400.0
2005-12-20 12:25:00,37.29,37.33,37.29,37.32,8300.0,23.6091,23.6345,23.6091,23.6281,8300.0
2005-12-20 12:30:00,37.31,37.34,37.31,37.31,10500.0,23.6218,23.6408,23.6218,23.6218,10500.0
2005-12-20 12:35:00,37.32,37.33,37.26,37.26,4300.0,23.6281,23.6345,23.5901,23.5901,4300.0
2005-12-20 12:40:00,37.25,37.26,37.25,37.25,2100.0,23.5838,23.5901,23.5838,23.5838,2100.0
2005-12-20 12:45:00,37.25,37.26,37.24,37.24,6400.0,23.5838,23.5901,23.5775,23.5775,6400.0
2005-12-20 12:50:00,37.24,37.3,37.24,37.3,4800.0,23.5775,23.6155,23.5775,23.6155,4800.0
2005-12-20 12:55:00,37.3,37.38,37.3,37.37,9600.0,23.6155,23.6661,23.6155,23.6598,9600.0
2005-12-20 13:00:00,37.39,37.4,37.37,37.39,15400.0,23.6725,23.6788,23.6598,23.6725,15400.0
2005-12-20 13:05:00,37.4,37.41,37.39,37.4,7300.0,23.6788,23.6851,23.6725,23.6788,7300.0
2005-12-20 13:10:00,37.39,37.4,37.39,37.39,6400.0,23.6725,23.6788,23.6725,23.6725,6400.0
2005-12-20 13:15:00,37.39,37.4,37.39,37.39,9700.0,23.6725,23.6788,23.6725,23.6725,9700.0
2005-12-20 13:20:00,37.39,37.4,37.37,37.39,6900.0,23.6725,23.6788,23.6598,23.6725,6900.0
2005-12-20 13:25:00,37.38,37.4,37.37,37.39,6800.0,23.6661,23.6788,23.6598,23.6725,6800.0
2005-12-20 13:30:00,37.4,37.4,37.38,37.39,5100.0,23.6788,23.6788,23.6661,23.6725,5100.0
2005-12-20 13:35:00,37.4,37.4,37.39,37.4,2600.0,23.6788,23.6788,23.6725,23.6788,2600.0
2005-12-20 13:40:00,37.4,37.46,37.4,37.46,12400.0,23.6788,23.7168,23.6788,23.7168,12400.0
2005-12-20 13:45:00,37.46,37.48,37.45,37.48,6900.0,23.7168,23.7294,23.7104,23.7294,6900.0
2005-12-20 13:50:00,37.47,37.48,37.45,37.46,12900.0,23.7231,23.7294,23.7104,23.7168,12900.0
2005-12-20 13:55:00,37.45,37.46,37.43,37.43,10100.0,23.7104,23.7168,23.6978,23.6978,10100.0
2005-12-20 14:00:00,37.43,37.43,37.41,37.42,12500.0,23.6978,23.6978,23.6851,23.6914,12500.0
2005-12-20 14:05:00,37.42,37.43,37.4,37.41,3600.0,23.6914,23.6978,23.6788,23.6851,3600.0
2005-12-20 14:10:00,37.41,37.44,37.41,37.41,6900.0,23.6851,23.7041,23.6851,23.6851,6900.0
2005-12-20 14:15:00,37.41,37.43,37.4,37.4,9400.0,23.6851,23.6978,23.6788,23.6788,9400.0
2005-12-20 14:20:00,37.4,37.42,37.39,37.42,14100.0,23.6788,23.6914,23.6725,23.6914,14100.0
2005-12-20 14:25:00,37.42,37.43,37.42,37.42,4600.0,23.6914,23.6978,23.6914,23.6914,4600.0
2005-12-20 14:30:00,37.42,37.43,37.42,37.43,5700.0,23.6914,23.6978,23.6914,23.6978,5700.0
2005-12-20 14:35:00,37.42,37.44,37.41,37.42,7700.0,23.6914,23.7041,23.6851,23.6914,7700.0
2005-12-20 14:40:00,37.43,37.46,37.43,37.44,6100.0,23.6978,23.7168,23.6978,23.7041,6100.0
2005-12-20 14:45:00,37.44,37.45,37.43,37.44,4500.0,23.7041,23.7104,23.6978,23.7041,4500.0
2005-12-20 14:50:00,37.44,37.44,37.41,37.42,10500.0,23.7041,23.7041,23.6851,23.6914,10500.0
2005-12-20 14:55:00,37.42,37.43,37.41,37.43,10800.0,23.6914,23.6978,23.6851,23.6978,10800.0
2005-12-20 15:00:00,37.45,37.45,37.42,37.42,10100.0,23.7104,23.7104,23.6914,23.6914,10100.0
2005-12-20 15:05:00,37.42,37.46,37.42,37.46,20400.0,23.6914,23.7168,23.6914,23.7168,20400.0
2005-12-20 15:10:00,37.45,37.46,37.4,37.42,14600.0,23.7104,23.7168,23.6788,23.6914,14600.0
2005-12-20 15:15:00,37.41,37.42,37.4,37.4,9400.0,23.6851,23.6914,23.6788,23.6788,9400.0
2005-12-20 15:20:00,37.4,37.41,37.4,37.41,11200.0,23.6788,23.6851,23.6788,23.6851,11200.0
2005-12-20 15:25:00,37.41,37.42,37.41,37.42,23700.0,23.6851,23.6914,23.6851,23.6914,23700.0
2005-12-20 15:30:00,37.41,37.41,37.37,37.38,30000.0,23.6851,23.6851,23.6598,23.6661,30000.0
2005-12-20 15:35:00,37.38,37.4,37.38,37.4,12100.0,23.6661,23.6788,23.6661,23.6788,12100.0
2005-12-20 15:40:00,37.4,37.42,37.4,37.42,15100.0,23.6788,23.6914,23.6788,23.6914,15100.0
2005-12-20 15:45:00,37.42,37.44,37.41,37.42,13700.0,23.6914,23.7041,23.6851,23.6914,13700.0
2005-12-20 15:50:00,37.4,37.41,37.4,37.4,16000.0,23.6788,23.6851,23.6788,23.6788,16000.0
2005-12-20 15:55:00,37.4,37.42,37.39,37.42,25200.0,23.6788,23.6914,23.6725,23.6914,25200.0
2005-12-21 09:30:00,37.45,37.6,37.43,37.51,27900.0,23.7104,23.8054,23.6978,23.7484,27900.0
2005-12-21 09:35:00,37.49,37.57,37.45,37.49,14500.0,23.7358,23.7864,23.7104,23.7358,14500.0
2005-12-21 09:40:00,37.46,37.55,37.46,37.48,7700.0,23.7168,23.7738,23.7168,23.7294,7700.0
2005-12-21 09:45:00,37.53,37.54,37.43,37.47,12600.0,23.7611,23.7674,23.6978,23.7231,12600.0
2005-12-21 09:50:00,37.47,37.51,37.45,37.49,14300.0,23.7231,23.7484,23.7104,23.7358,14300.0
2005-12-21 09:55:00,37.49,37.51,37.43,37.43,9100.0,23.7358,23.7484,23.6978,23.6978,9100.0
2005-12-21 10:00:00,37.43,37.5,37.43,37.5,5400.0,23.6978,23.7421,23.6978,23.7421,5400.0
2005-12-21 10:05:00,37.5,37.5,37.44,37.44,6000.0,23.7421,23.7421,23.7041,23.7041,6000.0
2005-12-21 10:10:00,37.44,37.44,37.39,37.39,9200.0,23.7041,23.7041,23.6725,23.6725,9200.0
2005-12-21 10:15:00,37.39,37.4,37.37,37.39,9200.0,23.6725,23.6788,23.6598,23.6725,9200.0
2005-12-21 10:20:00,37.39,37.4,37.39,37.4,13000.0,23.6725,23.6788,23.6725,23.6788,13000.0
2005-12-21 10:25:00,37.4,37.43,37.4,37.42,4700.0,23.6788,23.6978,23.6788,23.6914,4700.0
2005-12-21 10:30:00,37.42,37.45,37.42,37.42,16400.0,23.6914,23.7104,23.6914,23.6914,16400.0
2005-12-21 10:35:00,37.42,37.45,37.42,37.44,10000.0,23.6914,23.7104,23.6914,23.7041,10000.0
2005-12-21 10:40:00,37.44,37.48,37.44,37.48,6400.0,23.7041,23.7294,23.7041,23.7294,6400.0
2005-12-21 10:45:00,37.49,37.49,37.48,37.48,11000.0,23.7358,23.7358,23.7294,23.7294,11000.0
2005-12-21 10:50:00,37.48,37.49,37.48,37.49,4300.0,23.7294,23.7358,23.7294,23.7358,4300.0
2005-12-21 10:55:00,37.49,37.55,37.49,37.53,19000.0,23.7358,23.7738,23.7358,23.7611,19000.0
2005-12-21 11:00:00,37.53,37.55,37.51,37.53,7200.0,23.7611,23.7738,23.7484,23.7611,7200.0
2005-12-21 11:05:00,37.54,37.56,37.53,37.56,6200.0,23.7674,23.7801,23.7611,23.7801,6200.0
2005-12-21 11:10:00,37.55,37.57,37.53,37.54,19200.0,23.7738,23.7864,23.7611,23.7674,19200.0
2005-12-21 11:15:00,37.54,37.55,37.52,37.52,13600.0,23.7674,23.7738,23.7548,23.7548,13600.0
2005-12-21 11:20:00,37.52,37.53,37.51,37.51,16500.0,23.7548,23.7611,23.7484,23.7484,16500.0
2005-12-21 11:25:00,37.51,37.53,37.51,37.51,7000.0,23.7484,23.7611,23.7484,23.7484,7000.0
2005-12-21 11:30:00,37.52,37.53,37.5,37.51,29200.0,23.7548,23.7611,23.7421,23.7484,29200.0
2005-12-21 11:35:00,37.51,37.51,37.44,37.46,15300.0,23.7484,23.7484,23.7041,23.7168,15300.0
2005-12-21 11:40:00,37.44,37.46,37.44,37.46,5700.0,23.7041,23.7168,23.7041,23.7168,5700.0
2005-12-21 11:45:00,37.46,37.47,37.46,37.47,5500.0,23.7168,23.7231,23.7168,23.7231,5500.0
2005-12-21 11:50:00,37.46,37.46,37.44,37.45,3900.0,23.7168,23.7168,23.7041,23.7104,3900.0
2005-12-21 11:55:00,37.45,37.45,37.44,37.44,5500.0,23.7104,23.7104,23.7041,23.7041,5500.0
2005-12-21 12:00:00,37.44,37.46,37.43,37.46,20400.0,23.7041,23.7168,23.6978,23.7168,20400.0
2005-12-21 12:05:00,37.47,37.5,37.47,37.49,14000.0,23.7231,23.7421,23.7231,23.7358,14000.0
2005-12-21 12:10:00,37.49,37.5,37.43,37.44,11300.0,23.7358,23.7421,23.6978,23.7041,11300.0
2005-12-21 12:15:00,37.45,37.45,37.42,37.42,2900.0,23.7104,23.7104,23.6914,23.6914,2900.0
2005-12-21 12:20:00,37.44,37.45,37.41,37.44,4600.0,23.7041,23.7104,23.6851,23.7041,4600.0
2005-12-21 12:25:00,37.44,37.46,37.44,37.45,8100.0,23.7041,23.7168,23.7041,23.7104,8100.0
2005-12-21 12:30:00,37.45,37.45,37.44,37.45,7600.0,23.7104,23.7104,23.7041,23.7104,7600.0
2005-12-21 12:35:00,37.44,37.47,37.43,37.45,13700.0,23.7041,23.7231,23.6978,23.7104,13700.0
2005-12-21 12:40:00,37.45,37.47,37.44,37.44,12000.0,23.7104,23.7231,23.7041,23.7041,12000.0
2005-12-21 12:45:00,37.44,37.44,37.35,37.36,13600.0,23.7041,23.7041,23.6471,23.6535,13600.0
2005-12-21 12:50:00,37.36,37.36,37.34,37.35,6500.0,23.6535,23.6535,23.6408,23.6471,6500.0
2005-12-21 12:55:00,37.35,37.38,37.35,37.37,6900.0,23.6471,23.6661,23.6471,23.6598,6900.0
2005-12-21 13:00:00,37.38,37.41,37.38,37.4,15200.0,23.6661,23.6851,23.6661,23.6788,15200.0
2005-12-21 13:05:00,37.39,37.4,37.37,37.38,9100.0,23.6725,23.6788,23.6598,23.6661,9100.0
2005-12-21 13:10:00,37.36,37.38,37.35,37.35,7000.0,23.6535,23.6661,23.6471,23.6471,7000.0
2005-12-21 13:15:00,37.35,37.36,37.33,37.33,17400.0,23.6471,23.6535,23.6345,23.6345,17400.0
2005-12-21 13:20:00,37.33,37.35,37.31,37.34,26400.0,23.6345,23.6471,23.6218,23.6408,26400.0
2005-12-21 13:25:00,37.33,37.34,37.33,37.33,7800.0,23.6345,23.6408,23.6345,23.6345,7800.0
2005-12-21 13:30:00,37.33,37.34,37.29,37.29,19300.0,23.6345,23.6408,23.6091,23.6091,19300.0
2005-12-21 13:35:00,37.29,37.29,37.25,37.28,14500.0,23.6091,23.6091,23.5838,23.6028,14500.0
2005-12-21 13:40:00,37.28,37.28,37.25,37.25,4900.0,23.6028,23.6028,23.5838,23.5838,4900.0
2005-12-21 13:45:00,37.25,37.25,37.24,37.25,3500.0,23.5838,23.5838,23.5775,23.5838,3500.0
2005-12-21 13:50:00,37.24,37.24,37.17,37.17,17200.0,23.5775,23.5775,23.5332,23.5332,17200.0
2005-12-21 13:55:00,37.17,37.18,37.12,37.13,11700.0,23.5332,23.5395,23.5015,23.5078,11700.0
2005-12-21 14:00:00,37.12,37.15,37.12,37.14,7400.0,23.5015,23.5205,23.5015,23.5142,7400.0
2005-12-21 14:05:00,37.14,37.16,37.13,37.16,10400.0,23.5142,23.5268,23.5078,23.5268,10400.0
2005-12-21 14:10:00,37.16,37.22,37.16,37.22,8600.0,23.5268,23.5648,23.5268,23.5648,8600.0
2005-12-21 14:15:00,37.22,37.31,37.2,37.28,44900.0,23.5648,23.6218,23.5522,23.6028,44900.0
2005-12-21 14:20:00,37.3,37.31,37.21,37.23,31000.0,23.6155,23.6218,23.5585,23.5712,31000.0
2005-12-21 14:25:00,37.22,37.24,37.16,37.18,13000.0,23.5648,23.5775,23.5268,23.5395,13000.0
2005-12-21 14:30:00,37.17,37.2,37.17,37.19,8000.0,23.5332,23.5522,23.5332,23.5458,8000.0
2005-12-21 14:35:00,37.19,37.2,37.18,37.2,6000.0,23.5458,23.5522,23.5395,23.5522,6000.0
2005-12-21 14:40:00,37.2,37.2,37.16,37.17,10000.0,23.5522,23.5522,23.5268,23.5332,10000.0
2005-12-21 14:45:00,37.17,37.18,37.14,37.16,9800.0,23.5332,23.5395,23.5142,23.5268,9800.0
2005-12-21 14:50:00,37.16,37.17,37.14,37.16,12000.0,23.5268,23.5332,23.5142,23.5268,12000.0
2005-12-21 14:55:00,37.15,37.15,37.05,37.07,10900.0,23.5205,23.5205,23.4572,23.4699,10900.0
2005-12-21 15:00:00,37.06,37.09,37.04,37.07,11600.0,23.4635,23.4825,23.4509,23.4699,11600.0
2005-12-21 15:05:00,37.07,37.08,37.05,37.05,38400.0,23.4699,23.4762,23.4572,23.4572,38400.0
2005-12-21 15:10:00,37.06,37.08,37.04,37.04,17200.0,23.4635,23.4762,23.4509,23.4509,17200.0
2005-12-21 15:15:00,37.05,37.06,37.04,37.05,16300.0,23.4572,23.4635,23.4509,23.4572,16300.0
2005-12-21 15:20:00,37.05,37.08,37.05,37.08,17200.0,23.4572,23.4762,23.4572,23.4762,17200.0
2005-12-21 15:25:00,37.08,37.08,37.07,37.07,52400.0,23.4762,23.4762,23.4699,23.4699,52400.0
2005-12-21 15:30:00,37.07,37.07,37.04,37.05,9400.0,23.4699,23.4699,23.4509,23.4572,9400.0
2005-12-21 15:35:00,37.04,37.08,37.03,37.08,9500.0,23.4509,23.4762,23.4445,23.4762,9500.0
2005-12-21 15:40:00,37.08,37.12,37.08,37.11,25700.0,23.4762,23.5015,23.4762,23.4952,25700.0
2005-12-21 15:45:00,37.12,37.15,37.09,37.13,23400.0,23.5015,23.5205,23.4825,23.5078,23400.0
2005-12-21 15:50:00,37.11,37.15,37.08,37.09,34100.0,23.4952,23.5205,23.4762,23.4825,34100.0
2005-12-21 15:55:00,37.08,37.11,37.08,37.1,20200.0,23.4762,23.4952,23.4762,23.4888,20200.0
2005-12-22 09:30:00,37.3,37.3,37.28,37.28,22000.0,23.6155,23.6155,23.6028,23.6028,22000.0
2005-12-22 09:35:00,37.29,37.29,37.17,37.17,14700.0,23.6091,23.6091,23.5332,23.5332,14700.0
2005-12-22 09:40:00,37.15,37.15,37.07,37.09,21000.0,23.5205,23.5205,23.4699,23.4825,21000.0
2005-12-22 09:45:00,37.09,37.09,37.02,37.04,40400.0,23.4825,23.4825,23.4382,23.4509,40400.0
2005-12-22 09:50:00,37.03,37.08,37.02,37.05,21900.0,23.4445,23.4762,23.4382,23.4572,21900.0
2005-12-22 09:55:00,37.05,37.1,37.04,37.1,38500.0,23.4572,23.4888,23.4509,23.4888,38500.0
2005-12-22 10:00:00,37.1,37.1,37.01,37.08,31300.0,23.4888,23.4888,23.4319,23.4762,31300.0
2005-12-22 10:05:00,37.09,37.1,37.03,37.1,26900.0,23.4825,23.4888,23.4445,23.4888,26900.0
2005-12-22 10:10:00,37.09,37.1,37.03,37.04,23100.0,23.4825,23.4888,23.4445,23.4509,23100.0
2005-12-22 10:15:00,37.04,37.09,37.04,37.07,15900.0,23.4509,23.4825,23.4509,23.4699,15900.0
2005-12-22 10:20:00,37.07,37.18,37.05,37.16,69400.0,23.4699,23.5395,23.4572,23.5268,69400.0
2005-12-22 10:25:00,37.17,37.24,37.15,37.23,27200.0,23.5332,23.5775,23.5205,23.5712,27200.0
2005-12-22 10:30:00,37.23,37.27,37.2,37.26,26700.0,23.5712,23.5965,23.5522,23.5901,26700.0
2005-12-22 10:35:00,37.26,37.27,37.18,37.19,50800.0,23.5901,23.5965,23.5395,23.5458,50800.0
2005-12-22 10:40:00,37.19,37.24,37.18,37.24,8400.0,23.5458,23.5775,23.5395,23.5775,8400.0
2005-12-22 10:45:00,37.23,37.25,37.16,37.16,25400.0,23.5712,23.5838,23.5268,23.5268,25400.0
2005-12-22 10:50:00,37.2,37.26,37.17,37.26,42800.0,23.5522,23.5901,23.5332,23.5901,42800.0
2005-12-22 10:55:00,37.28,37.31,37.28,37.31,54700.0,23.6028,23.6218,23.6028,23.6218,54700.0
2005-12-22 11:00:00,37.31,37.34,37.31,37.32,27100.0,23.6218,23.6408,23.6218,23.6281,27100.0
2005-12-22 11:05:00,37.33,37.39,37.32,37.39,20600.0,23.6345,23.6725,23.6281,23.6725,20600.0
2005-12-22 11:10:00,37.38,37.38,37.36,37.36,17400.0,23.6661,23.6661,23.6535,23.6535,17400.0
2005-12-22 11:15:00,37.36,37.36,37.32,37.34,12900.0,23.6535,23.6535,23.6281,23.6408,12900.0
2005-12-22 11:20:00,37.35,37.38,37.35,37.38,7700.0,23.6471,23.6661,23.6471,23.6661,7700.0
2005-12-22 11:25:00,37.38,37.43,37.38,37.41,12800.0,23.6661,23.6978,23.6661,23.6851,12800.0
2005-12-22 11:30:00,37.41,37.48,37.4,37.42,28300.0,23.6851,23.7294,23.6788,23.6914,28300.0
2005-12-22 11:35:00,37.43,37.43,37.4,37.4,8000.0,23.6978,23.6978,23.6788,23.6788,8000.0
2005-12-22 11:40:00,37.4,37.42,37.39,37.42,17200.0,23.6788,23.6914,23.6725,23.6914,17200.0
2005-12-22 11:45:00,37.41,37.46,37.4,37.44,23300.0,23.6851,23.7168,23.6788,23.7041,23300.0
2005-12-22 11:50:00,37.44,37.46,37.44,37.44,10200.0,23.7041,23.7168,23.7041,23.7041,10200.0
2005-12-22 11:55:00,37.44,37.44,37.42,37.42,48700.0,23.7041,23.7041,23.6914,23.6914,48700.0
2005-12-22 12:00:00,37.42,37.42,37.4,37.4,12300.0,23.6914,23.6914,23.6788,23.6788,12300.0
2005-12-22 12:05:00,37.4,37.4,37.38,37.38,13600.0,23.6788,23.6788,23.6661,23.6661,13600.0
2005-12-22 12:10:00,37.38,37.46,37.38,37.43,19800.0,23.6661,23.7168,23.6661,23.6978,19800.0
2005-12-22 12:15:00,37.43,37.43,37.38,37.38,7500.0,23.6978,23.6978,23.6661,23.6661,7500.0
2005-12-22 12:20:00,37.38,37.38,37.36,37.36,4200.0,23.6661,23.6661,23.6535,23.6535,4200.0
2005-12-22 12:25:00,37.36,37.4,37.36,37.4,8700.0,23.6535,23.6788,23.6535,23.6788,8700.0
2005-12-22 12:30:00,37.4,37.41,37.4,37.4,4900.0,23.6788,23.6851,23.6788,23.6788,4900.0
2005-12-22 12:35:00,37.4,37.41,37.4,37.41,6300.0,23.6788,23.6851,23.6788,23.6851,6300.0
2005-12-22 12:40:00,37.41,37.43,37.4,37.43,18500.0,23.6851,23.6978,23.6788,23.6978,18500.0
2005-12-22 12:45:00,37.41,37.46,37.41,37.43,18300.0,23.6851,23.7168,23.6851,23.6978,18300.0
2005-12-22 12:50:00,37.42,37.42,37.39,37.39,3300.0,23.6914,23.6914,23.6725,23.6725,3300.0
2005-12-22 12:55:00,37.38,37.42,37.38,37.42,7300.0,23.6661,23.6914,23.6661,23.6914,7300.0
2005-12-22 13:00:00,37.41,37.45,37.41,37.44,8200.0,23.6851,23.7104,23.6851,23.7041,8200.0
2005-12-22 13:05:00,37.44,37.44,37.44,37.44,5700.0,23.7041,23.7041,23.7041,23.7041,5700.0
2005-12-22 13:10:00,37.44,37.45,37.42,37.43,41500.0,23.7041,23.7104,23.6914,23.6978,41500.0
2005-12-22 13:15:00,37.44,37.44,37.43,37.44,5300.0,23.7041,23.7041,23.6978,23.7041,5300.0
2005-12-22 13:20:00,37.44,37.45,37.42,37.43,11100.0,23.7041,23.7104,23.6914,23.6978,11100.0
2005-12-22 13:25:00,37.43,37.44,37.43,37.43,1100.0,23.6978,23.7041,23.6978,23.6978,1100.0
2005-12-22 13:30:00,37.43,37.45,37.43,37.44,9900.0,23.6978,23.7104,23.6978,23.7041,9900.0
2005-12-22 13:35:00,37.45,37.47,37.44,37.46,12100.0,23.7104,23.7231,23.7041,23.7168,12100.0
2005-12-22 13:40:00,37.46,37.49,37.43,37.45,25000.0,23.7168,23.7358,23.6978,23.7104,25000.0
2005-12-22 13:45:00,37.45,37.46,37.45,37.45,34600.0,23.7104,23.7168,23.7104,23.7104,34600.0
2005-12-22 13:50:00,37.46,37.47,37.45,37.47,5600.0,23.7168,23.7231,23.7104,23.7231,5600.0
2005-12-22 13:55:00,37.46,37.5,37.46,37.5,3700.0,23.7168,23.7421,23.7168,23.7421,3700.0
2005-12-22 14:00:00,37.5,37.51,37.5,37.51,11300.0,23.7421,23.7484,23.7421,23.7484,11300.0
2005-12-22 14:05:00,37.52,37.55,37.49,37.49,55300.0,23.7548,23.7738,23.7358,23.7358,55300.0
2005-12-22 14:10:00,37.49,37.49,37.45,37.45,6900.0,23.7358,23.7358,23.7104,23.7104,6900.0
2005-12-22 14:15:00,37.45,37.47,37.42,37.46,59300.0,23.7104,23.7231,23.6914,23.7168,59300.0
2005-12-22 14:20:00,37.46,37.46,37.44,37.44,7300.0,23.7168,23.7168,23.7041,23.7041,7300.0
2005-12-22 14:25:00,37.45,37.45,37.43,37.43,8000.0,23.7104,23.7104,23.6978,23.6978,8000.0
2005-12-22 14:30:00,37.42,37.45,37.42,37.42,30100.0,23.6914,23.7104,23.6914,23.6914,30100.0
2005-12-22 14:35:00,37.42,37.43,37.39,37.41,19200.0,23.6914,23.6978,23.6725,23.6851,19200.0
2005-12-22 14:40:00,37.41,37.42,37.39,37.42,17600.0,23.6851,23.6914,23.6725,23.6914,17600.0
2005-12-22 14:45:00,37.42,37.44,37.4,37.44,40500.0,23.6914,23.7041,23.6788,23.7041,40500.0
2005-12-22 14:50:00,37.43,37.45,37.41,37.42,19300.0,23.6978,23.7104,23.6851,23.6914,19300.0
2005-12-22 14:55:00,37.43,37.45,37.42,37.44,18400.0,23.6978,23.7104,23.6914,23.7041,18400.0
2005-12-22 15:00:00,37.43,37.43,37.41,37.41,9900.0,23.6978,23.6978,23.6851,23.6851,9900.0
2005-12-22 15:05:00,37.4,37.41,37.4,37.4,8600.0,23.6788,23.6851,23.6788,23.6788,8600.0
2005-12-22 15:10:00,37.4,37.41,37.39,37.39,38400.0,23.6788,23.6851,23.6725,23.6725,38400.0
2005-12-22 15:15:00,37.38,37.38,37.35,37.37,8800.0,23.6661,23.6661,23.6471,23.6598,8800.0
2005-12-22 15:20:00,37.38,37.41,37.38,37.4,58500.0,23.6661,23.6851,23.6661,23.6788,58500.0
2005-12-22 15:25:00,37.4,37.4,37.38,37.4,13200.0,23.6788,23.6788,23.6661,23.6788,13200.0
2005-12-22 15:30:00,37.4,37.43,37.39,37.42,23300.0,23.6788,23.6978,23.6725,23.6914,23300.0
2005-12-22 15:35:00,37.42,37.42,37.4,37.41,15300.0,23.6914,23.6914,23.6788,23.6851,15300.0
2005-12-22 15:40:00,37.41,37.41,37.36,37.36,87300.0,23.6851,23.6851,23.6535,23.6535,87300.0
2005-12-22 15:45:00,37.36,37.39,37.36,37.38,10200.0,23.6535,23.6725,23.6535,23.6661,10200.0
2005-12-22 15:50:00,37.37,37.39,37.34,37.39,82200.0,23.6598,23.6725,23.6408,23.6725,82200.0
2005-12-22 15:55:00,37.38,37.4,37.36,37.4,80800.0,23.6661,23.6788,23.6535,23.6788,80800.0
2005-12-23 09:30:00,37.46,37.5,37.46,37.47,15300.0,23.7168,23.7421,23.7168,23.7231,15300.0
2005-12-23 09:35:00,37.48,37.48,37.32,37.34,14100.0,23.7294,23.7294,23.6281,23.6408,14100.0
2005-12-23 09:40:00,37.39,37.46,37.38,37.38,19300.0,23.6725,23.7168,23.6661,23.6661,19300.0
2005-12-23 09:45:00,37.38,37.49,37.38,37.42,11100.0,23.6661,23.7358,23.6661,23.6914,11100.0
2005-12-23 09:50:00,37.43,37.48,37.43,37.46,10000.0,23.6978,23.7294,23.6978,23.7168,10000.0
2005-12-23 09:55:00,37.46,37.46,37.3,37.3,25600.0,23.7168,23.7168,23.6155,23.6155,25600.0
2005-12-23 10:00:00,37.31,37.31,37.2,37.28,36700.0,23.6218,23.6218,23.5522,23.6028,36700.0
2005-12-23 10:05:00,37.28,37.3,37.27,37.29,8800.0,23.6028,23.6155,23.5965,23.6091,8800.0
2005-12-23 10:10:00,37.29,37.32,37.27,37.32,9700.0,23.6091,23.6281,23.5965,23.6281,9700.0
2005-12-23 10:15:00,37.32,37.33,37.31,37.32,5200.0,23.6281,23.6345,23.6218,23.6281,5200.0
2005-12-23 10:20:00,37.34,37.38,37.33,37.38,10200.0,23.6408,23.6661,23.6345,23.6661,10200.0
2005-12-23 10:25:00,37.38,37.38,37.35,37.38,27800.0,23.6661,23.6661,23.6471,23.6661,27800.0
2005-12-23 10:30:00,37.38,37.42,37.37,37.42,11600.0,23.6661,23.6914,23.6598,23.6914,11600.0
2005-12-23 10:35:00,37.43,37.47,37.43,37.46,7500.0,23.6978,23.7231,23.6978,23.7168,7500.0
2005-12-23 10:40:00,37.47,37.49,37.46,37.49,10200.0,23.7231,23.7358,23.7168,23.7358,10200.0
2005-12-23 10:45:00,37.49,37.54,37.48,37.53,10600.0,23.7358,23.7674,23.7294,23.7611,10600.0
2005-12-23 10:50:00,37.53,37.56,37.53,37.55,9100.0,23.7611,23.7801,23.7611,23.7738,9100.0
2005-12-23 10:55:00,37.56,37.58,37.55,37.57,9700.0,23.7801,23.7927,23.7738,23.7864,9700.0
2005-12-23 11:00:00,37.56,37.6,37.56,37.6,10900.0,23.7801,23.8054,23.7801,23.8054,10900.0
2005-12-23 11:05:00,37.6,37.6,37.57,37.59,14000.0,23.8054,23.8054,23.7864,23.7991,14000.0
2005-12-23 11:10:00,37.59,37.6,37.59,37.6,4000.0,23.7991,23.8054,23.7991,23.8054,4000.0
2005-12-23 11:15:00,37.6,37.6,37.59,37.6,4100.0,23.8054,23.8054,23.7991,23.8054,4100.0
2005-12-23 11:20:00,37.6,37.63,37.59,37.63,5200.0,23.8054,23.8244,23.7991,23.8244,5200.0
2005-12-23 11:25:00,37.64,37.64,37.61,37.63,64100.0,23.8307,23.8307,23.8117,23.8244,64100.0
2005-12-23 11:30:00,37.64,37.75,37.64,37.7,19900.0,23.8307,23.9004,23.8307,23.8687,19900.0
2005-12-23 11:35:00,37.71,37.73,37.7,37.73,9000.0,23.8751,23.8877,23.8687,23.8877,9000.0
2005-12-23 11:40:00,37.74,37.74,37.72,37.74,10700.0,23.894,23.894,23.8814,23.894,10700.0
2005-12-23 11:45:00,37.73,37.77,37.73,37.75,11000.0,23.8877,23.913,23.8877,23.9004,11000.0
2005-12-23 11:50:00,37.76,37.82,37.75,37.82,20100.0,23.9067,23.9447,23.9004,23.9447,20100.0
2005-12-23 11:55:00,37.82,37.88,37.82,37.87,23400.0,23.9447,23.9827,23.9447,23.9764,23400.0
2005-12-23 12:00:00,37.88,37.88,37.77,37.78,89900.0,23.9827,23.9827,23.913,23.9194,89900.0
2005-12-23 12:05:00,37.78,37.8,37.76,37.77,4400.0,23.9194,23.932,23.9067,23.913,4400.0
2005-12-23 12:10:00,37.77,37.77,37.69,37.71,23300.0,23.913,23.913,23.8624,23.8751,23300.0
2005-12-23 12:15:00,37.71,37.72,37.67,37.67,6900.0,23.8751,23.8814,23.8497,23.8497,6900.0
2005-12-23 12:20:00,37.67,37.67,37.65,37.67,11000.0,23.8497,23.8497,23.8371,23.8497,11000.0
2005-12-23 12:25:00,37.69,37.69,37.68,37.69,2200.0,23.8624,23.8624,23.8561,23.8624,2200.0
2005-12-23 12:30:00,37.69,37.69,37.68,37.69,6500.0,23.8624,23.8624,23.8561,23.8624,6500.0
2005-12-23 12:35:00,37.68,37.7,37.67,37.69,11000.0,23.8561,23.8687,23.8497,23.8624,11000.0
2005-12-23 12:40:00,37.7,37.7,37.65,37.66,19600.0,23.8687,23.8687,23.8371,23.8434,19600.0
2005-12-23 12:45:00,37.66,37.72,37.66,37.72,3400.0,23.8434,23.8814,23.8434,23.8814,3400.0
2005-12-23 12:50:00,37.73,37.73,37.72,37.72,6500.0,23.8877,23.8877,23.8814,23.8814,6500.0
2005-12-23 12:55:00,37.72,37.73,37.71,37.73,6900.0,23.8814,23.8877,23.8751,23.8877,6900.0
2005-12-23 13:00:00,37.74,37.75,37.74,37.75,3700.0,23.894,23.9004,23.894,23.9004,3700.0
2005-12-23 13:05:00,37.75,37.76,37.74,37.76,11800.0,23.9004,23.9067,23.894,23.9067,11800.0
2005-12-23 13:10:00,37.75,37.75,37.7,37.7,11300.0,23.9004,23.9004,23.8687,23.8687,11300.0
2005-12-23 13:15:00,37.7,37.7,37.66,37.67,18100.0,23.8687,23.8687,23.8434,23.8497,18100.0
2005-12-23 13:20:00,37.67,37.68,37.62,37.64,17300.0,23.8497,23.8561,23.8181,23.8307,17300.0
2005-12-23 13:25:00,37.64,37.66,37.62,37.62,12900.0,23.8307,23.8434,23.8181,23.8181,12900.0
2005-12-23 13:30:00,37.62,37.62,37.55,37.59,23400.0,23.8181,23.8181,23.7738,23.7991,23400.0
2005-12-23 13:35:00,37.58,37.59,37.52,37.52,19100.0,23.7927,23.7991,23.7548,23.7548,19100.0
2005-12-23 13:40:00,37.52,37.53,37.5,37.52,14600.0,23.7548,23.7611,23.7421,23.7548,14600.0
2005-12-23 13:45:00,37.52,37.54,37.52,37.53,2700.0,23.7548,23.7674,23.7548,23.7611,2700.0
2005-12-23 13:50:00,37.54,37.54,37.47,37.47,26600.0,23.7674,23.7674,23.7231,23.7231,26600.0
2005-12-23 13:55:00,37.47,37.48,37.44,37.45,18500.0,23.7231,23.7294,23.7041,23.7104,18500.0
2005-12-23 14:00:00,37.44,37.48,37.43,37.48,12600.0,23.7041,23.7294,23.6978,23.7294,12600.0
2005-12-23 14:05:00,37.48,37.51,37.47,37.48,15800.0,23.7294,23.7484,23.7231,23.7294,15800.0
2005-12-23 14:10:00,37.49,37.5,37.43,37.45,14400.0,23.7358,23.7421,23.6978,23.7104,14400.0
2005-12-23 14:15:00,37.45,37.5,37.44,37.48,14400.0,23.7104,23.7421,23.7041,23.7294,14400.0
2005-12-23 14:20:00,37.48,37.5,37.48,37.48,9200.0,23.7294,23.7421,23.7294,23.7294,9200.0
2005-12-23 14:25:00,37.48,37.5,37.48,37.5,3700.0,23.7294,23.7421,23.7294,23.7421,3700.0
2005-12-23 14:30:00,37.5,37.5,37.48,37.48,7900.0,23.7421,23.7421,23.7294,23.7294,7900.0
2005-12-23 14:35:00,37.49,37.51,37.48,37.5,24800.0,23.7358,23.7484,23.7294,23.7421,24800.0
2005-12-23 14:40:00,37.5,37.52,37.49,37.49,19600.0,23.7421,23.7548,23.7358,23.7358,19600.0
2005-12-23 14:45:00,37.49,37.49,37.44,37.45,12500.0,23.7358,23.7358,23.7041,23.7104,12500.0
2005-12-23 14:50:00,37.45,37.45,37.42,37.42,15000.0,23.7104,23.7104,23.6914,23.6914,15000.0
2005-12-23 14:55:00,37.41,37.44,37.41,37.43,8700.0,23.6851,23.7041,23.6851,23.6978,8700.0
2005-12-23 15:00:00,37.43,37.45,37.42,37.45,13400.0,23.6978,23.7104,23.6914,23.7104,13400.0
2005-12-23 15:05:00,37.46,37.5,37.46,37.5,3000.0,23.7168,23.7421,23.7168,23.7421,3000.0
2005-12-23 15:10:00,37.48,37.52,37.48,37.51,7300.0,23.7294,23.7548,23.7294,23.7484,7300.0
2005-12-23 15:15:00,37.51,37.52,37.51,37.51,7700.0,23.7484,23.7548,23.7484,23.7484,7700.0
2005-12-23 15:20:00,37.51,37.53,37.51,37.53,13700.0,23.7484,23.7611,23.7484,23.7611,13700.0
2005-12-23 15:25:00,37.53,37.55,37.53,37.54,6800.0,23.7611,23.7738,23.7611,23.7674,6800.0
2005-12-23 15:30:00,37.54,37.57,37.54,37.57,17900.0,23.7674,23.7864,23.7674,23.7864,17900.0
2005-12-23 15:35:00,37.56,37.58,37.56,37.57,32800.0,23.7801,23.7927,23.7801,23.7864,32800.0
2005-12-23 15:40:00,37.57,37.57,37.5,37.55,23000.0,23.7864,23.7864,23.7421,23.7738,23000.0
2005-12-23 15:45:00,37.55,37.57,37.55,37.56,7200.0,23.7738,23.7864,23.7738,23.7801,7200.0
2005-12-23 15:50:00,37.56,37.56,37.52,37.53,25100.0,23.7801,23.7801,23.7548,23.7611,25100.0
2005-12-23 15:55:00,37.54,37.56,37.51,37.54,26100.0,23.7674,23.7801,23.7484,23.7674,26100.0
2005-12-27 09:30:00,37.42,37.52,37.41,37.52,29500.0,23.6914,23.7548,23.6851,23.7548,29500.0
2005-12-27 09:35:00,37.51,37.89,37.49,37.56,17600.0,23.7484,23.989,23.7358,23.7801,17600.0
2005-12-27 09:40:00,37.56,37.56,37.48,37.53,19400.0,23.7801,23.7801,23.7294,23.7611,19400.0
2005-12-27 09:45:00,37.51,37.55,37.44,37.55,20400.0,23.7484,23.7738,23.7041,23.7738,20400.0
2005-12-27 09:50:00,37.56,37.61,37.55,37.56,20100.0,23.7801,23.8117,23.7738,23.7801,20100.0
2005-12-27 09:55:00,37.57,37.61,37.56,37.59,9900.0,23.7864,23.8117,23.7801,23.7991,9900.0
2005-12-27 10:00:00,37.6,37.61,37.59,37.6,26500.0,23.8054,23.8117,23.7991,23.8054,26500.0
2005-12-27 10:05:00,37.6,37.61,37.6,37.6,6100.0,23.8054,23.8117,23.8054,23.8054,6100.0
2005-12-27 10:10:00,37.59,37.64,37.59,37.64,5700.0,23.7991,23.8307,23.7991,23.8307,5700.0
2005-12-27 10:15:00,37.64,37.67,37.63,37.66,11100.0,23.8307,23.8497,23.8244,23.8434,11100.0
2005-12-27 10:20:00,37.67,37.67,37.64,37.67,15400.0,23.8497,23.8497,23.8307,23.8497,15400.0
2005-12-27 10:25:00,37.67,37.68,37.66,37.66,6800.0,23.8497,23.8561,23.8434,23.8434,6800.0
2005-12-27 10:30:00,37.66,37.69,37.66,37.69,20400.0,23.8434,23.8624,23.8434,23.8624,20400.0
2005-12-27 10:35:00,37.68,37.68,37.66,37.67,13300.0,23.8561,23.8561,23.8434,23.8497,13300.0
2005-12-27 10:40:00,37.68,37.69,37.66,37.67,10500.0,23.8561,23.8624,23.8434,23.8497,10500.0
2005-12-27 10:45:00,37.66,37.67,37.59,37.6,10200.0,23.8434,23.8497,23.7991,23.8054,10200.0
2005-12-27 10:50:00,37.59,37.63,37.59,37.63,6300.0,23.7991,23.8244,23.7991,23.8244,6300.0
2005-12-27 10:55:00,37.63,37.66,37.62,37.65,71800.0,23.8244,23.8434,23.8181,23.8371,71800.0
2005-12-27 11:00:00,37.64,37.7,37.64,37.7,5100.0,23.8307,23.8687,23.8307,23.8687,5100.0
2005-12-27 11:05:00,37.69,37.72,37.66,37.67,15200.0,23.8624,23.8814,23.8434,23.8497,15200.0
2005-12-27 11:10:00,37.69,37.72,37.68,37.71,4500.0,23.8624,23.8814,23.8561,23.8751,4500.0
2005-12-27 11:15:00,37.7,37.73,37.68,37.73,22600.0,23.8687,23.8877,23.8561,23.8877,22600.0
2005-12-27 11:20:00,37.73,37.78,37.73,37.76,13800.0,23.8877,23.9194,23.8877,23.9067,13800.0
2005-12-27 11:25:00,37.76,37.81,37.76,37.8,20300.0,23.9067,23.9384,23.9067,23.932,20300.0
2005-12-27 11:30:00,37.8,37.81,37.72,37.74,12700.0,23.932,23.9384,23.8814,23.894,12700.0
2005-12-27 11:35:00,37.75,37.76,37.71,37.72,13900.0,23.9004,23.9067,23.8751,23.8814,13900.0
2005-12-27 11:40:00,37.73,37.77,37.73,37.77,10100.0,23.8877,23.913,23.8877,23.913,10100.0
2005-12-27 11:45:00,37.76,37.83,37.75,37.81,14800.0,23.9067,23.951,23.9004,23.9384,14800.0
2005-12-27 11:50:00,37.81,37.88,37.81,37.86,24300.0,23.9384,23.9827,23.9384,23.97,24300.0
2005-12-27 11:55:00,37.86,37.87,37.85,37.85,9900.0,23.97,23.9764,23.9637,23.9637,9900.0
2005-12-27 12:00:00,37.85,37.85,37.77,37.77,18300.0,23.9637,23.9637,23.913,23.913,18300.0
2005-12-27 12:05:00,37.77,37.78,37.7,37.7,10700.0,23.913,23.9194,23.8687,23.8687,10700.0
2005-12-27 12:10:00,37.7,37.72,37.69,37.7,23200.0,23.8687,23.8814,23.8624,23.8687,23200.0
2005-12-27 12:15:00,37.72,37.76,37.72,37.75,5300.0,23.8814,23.9067,23.8814,23.9004,5300.0
2005-12-27 12:20:00,37.77,37.82,37.77,37.82,12200.0,23.913,23.9447,23.913,23.9447,12200.0
2005-12-27 12:25:00,37.81,37.86,37.8,37.86,10200.0,23.9384,23.97,23.932,23.97,10200.0
2005-12-27 12:30:00,37.86,37.87,37.84,37.85,7500.0,23.97,23.9764,23.9574,23.9637,7500.0
2005-12-27 12:35:00,37.85,37.9,37.85,37.9,11400.0,23.9637,23.9953,23.9637,23.9953,11400.0
2005-12-27 12:40:00,37.89,37.9,37.88,37.89,7800.0,23.989,23.9953,23.9827,23.989,7800.0
2005-12-27 12:45:00,37.89,37.93,37.89,37.93,13700.0,23.989,24.0143,23.989,24.0143,13700.0
2005-12-27 12:50:00,37.92,37.95,37.85,37.89,21900.0,24.008,24.027,23.9637,23.989,21900.0
2005-12-27 12:55:00,37.89,37.91,37.85,37.86,6700.0,23.989,24.0017,23.9637,23.97,6700.0
2005-12-27 13:00:00,37.87,37.88,37.85,37.85,5800.0,23.9764,23.9827,23.9637,23.9637,5800.0
2005-12-27 13:05:00,37.86,37.88,37.86,37.87,9200.0,23.97,23.9827,23.97,23.9764,9200.0
2005-12-27 13:10:00,37.87,37.89,37.86,37.88,6900.0,23.9764,23.989,23.97,23.9827,6900.0
2005-12-27 13:15:00,37.88,37.89,37.85,37.86,19400.0,23.9827,23.989,23.9637,23.97,19400.0
2005-12-27 13:20:00,37.85,37.86,37.73,37.73,15800.0,23.9637,23.97,23.8877,23.8877,15800.0
2005-12-27 13:25:00,37.72,37.77,37.72,37.75,6300.0,23.8814,23.913,23.8814,23.9004,6300.0
2005-12-27 13:30:00,37.75,37.75,37.7,37.7,16900.0,23.9004,23.9004,23.8687,23.8687,16900.0
2005-12-27 13:35:00,37.7,37.71,37.68,37.71,7300.0,23.8687,23.8751,23.8561,23.8751,7300.0
2005-12-27 13:40:00,37.7,37.73,37.7,37.73,5800.0,23.8687,23.8877,23.8687,23.8877,5800.0
2005-12-27 13:45:00,37.73,37.74,37.72,37.74,12900.0,23.8877,23.894,23.8814,23.894,12900.0
2005-12-27 13:50:00,37.74,37.75,37.68,37.7,8800.0,23.894,23.9004,23.8561,23.8687,8800.0
2005-12-27 13:55:00,37.7,37.77,37.7,37.76,5900.0,23.8687,23.913,23.8687,23.9067,5900.0
2005-12-27 14:00:00,37.77,37.8,37.77,37.78,16000.0,23.913,23.932,23.913,23.9194,16000.0
2005-12-27 14:05:00,37.78,37.79,37.76,37.77,10700.0,23.9194,23.9257,23.9067,23.913,10700.0
2005-12-27 14:10:00,37.78,37.78,37.74,37.78,8100.0,23.9194,23.9194,23.894,23.9194,8100.0
2005-12-27 14:15:00,37.77,37.78,37.76,37.78,7000.0,23.913,23.9194,23.9067,23.9194,7000.0
2005-12-27 14:20:00,37.77,37.8,37.75,37.78,20200.0,23.913,23.932,23.9004,23.9194,20200.0
2005-12-27 14:25:00,37.79,37.81,37.77,37.81,24100.0,23.9257,23.9384,23.913,23.9384,24100.0
2005-12-27 14:30:00,37.82,37.84,37.76,37.76,26600.0,23.9447,23.9574,23.9067,23.9067,26600.0
2005-12-27 14:35:00,37.76,37.8,37.75,37.79,8300.0,23.9067,23.932,23.9004,23.9257,8300.0
2005-12-27 14:40:00,37.79,37.79,37.75,37.76,13900.0,23.9257,23.9257,23.9004,23.9067,13900.0
2005-12-27 14:45:00,37.74,37.75,37.71,37.73,12100.0,23.894,23.9004,23.8751,23.8877,12100.0
2005-12-27 14:50:00,37.73,37.76,37.73,37.75,11900.0,23.8877,23.9067,23.8877,23.9004,11900.0
2005-12-27 14:55:00,37.74,37.74,37.72,37.72,12300.0,23.894,23.894,23.8814,23.8814,12300.0
2005-12-27 15:00:00,37.72,37.74,37.72,37.74,4200.0,23.8814,23.894,23.8814,23.894,4200.0
2005-12-27 15:05:00,37.73,37.75,37.72,37.75,15600.0,23.8877,23.9004,23.8814,23.9004,15600.0
2005-12-27 15:10:00,37.74,37.75,37.73,37.74,18900.0,23.894,23.9004,23.8877,23.894,18900.0
2005-12-27 15:15:00,37.74,37.75,37.7,37.7,36400.0,23.894,23.9004,23.8687,23.8687,36400.0
2005-12-27 15:20:00,37.7,37.77,37.69,37.75,31400.0,23.8687,23.913,23.8624,23.9004,31400.0
2005-12-27 15:25:00,37.74,37.75,37.66,37.69,29800.0,23.894,23.9004,23.8434,23.8624,29800.0
2005-12-27 15:30:00,37.7,37.74,37.7,37.72,21000.0,23.8687,23.894,23.8687,23.8814,21000.0
2005-12-27 15:35:00,37.7,37.74,37.69,37.72,16900.0,23.8687,23.894,23.8624,23.8814,16900.0
2005-12-27 15:40:00,37.72,37.74,37.69,37.73,10100.0,23.8814,23.894,23.8624,23.8877,10100.0
2005-12-27 15:45:00,37.72,37.75,37.64,37.66,21700.0,23.8814,23.9004,23.8307,23.8434,21700.0
2005-12-27 15:50:00,37.67,37.7,37.65,37.68,15700.0,23.8497,23.8687,23.8371,23.8561,15700.0
2005-12-27 15:55:00,37.67,37.69,37.63,37.64,16200.0,23.8497,23.8624,23.8244,23.8307,16200.0
2005-12-28 09:30:00,37.33,37.4,37.33,37.4,19200.0,23.8453,23.89,23.8453,23.89,19200.0
2005-12-28 09:35:00,37.4,37.47,37.39,37.41,20200.0,23.89,23.9347,23.8836,23.8964,20200.0
2005-12-28 09:40:00,37.42,37.47,37.36,37.41,18300.0,23.9028,23.9347,23.8645,23.8964,18300.0
2005-12-28 09:45:00,37.43,37.48,37.43,37.46,16600.0,23.9092,23.9411,23.9092,23.9284,16600.0
2005-12-28 09:50:00,37.46,37.46,37.44,37.45,13700.0,23.9284,23.9284,23.9156,23.922,13700.0
2005-12-28 09:55:00,37.45,37.45,37.32,37.37,18600.0,23.922,23.922,23.8389,23.8709,18600.0
2005-12-28 10:00:00,37.35,37.4,37.35,37.37,17400.0,23.8581,23.89,23.8581,23.8709,17400.0
2005-12-28 10:05:00,37.37,37.39,37.35,37.38,12500.0,23.8709,23.8836,23.8581,23.8773,12500.0
2005-12-28 10:10:00,37.4,37.4,37.38,37.39,17100.0,23.89,23.89,23.8773,23.8836,17100.0
2005-12-28 10:15:00,37.39,37.4,37.33,37.34,23200.0,23.8836,23.89,23.8453,23.8517,23200.0
2005-12-28 10:20:00,37.35,37.38,37.34,37.35,9000.0,23.8581,23.8773,23.8517,23.8581,9000.0
2005-12-28 10:25:00,37.35,37.36,37.26,37.29,21200.0,23.8581,23.8645,23.8006,23.8198,21200.0
2005-12-28 10:30:00,37.3,37.31,37.24,37.25,13900.0,23.8262,23.8325,23.7878,23.7942,13900.0
2005-12-28 10:35:00,37.25,37.27,37.17,37.17,17400.0,23.7942,23.807,23.7431,23.7431,17400.0
2005-12-28 10:40:00,37.18,37.22,37.15,37.21,10700.0,23.7495,23.7751,23.7303,23.7687,10700.0
2005-12-28 10:45:00,37.21,37.21,37.15,37.17,15300.0,23.7687,23.7687,23.7303,23.7431,15300.0
2005-12-28 10:50:00,37.18,37.2,37.18,37.19,11800.0,23.7495,23.7623,23.7495,23.7559,11800.0
2005-12-28 10:55:00,37.18,37.2,37.15,37.2,13800.0,23.7495,23.7623,23.7303,23.7623,13800.0
2005-12-28 11:00:00,37.2,37.2,37.12,37.12,22200.0,23.7623,23.7623,23.7112,23.7112,22200.0
2005-12-28 11:05:00,37.12,37.16,37.11,37.13,29200.0,23.7112,23.7367,23.7048,23.7176,29200.0
2005-12-28 11:10:00,37.13,37.14,37.09,37.1,14300.0,23.7176,23.724,23.692,23.6984,14300.0
2005-12-28 11:15:00,37.09,37.1,37.02,37.04,22000.0,23.692,23.6984,23.6473,23.6601,22000.0
2005-12-28 11:20:00,37.04,37.04,36.98,36.99,18100.0,23.6601,23.6601,23.6217,23.6281,18100.0
2005-12-28 11:25:00,36.98,37.02,36.98,37.01,11400.0,23.6217,23.6473,23.6217,23.6409,11400.0
2005-12-28 11:30:00,37.01,37.05,37.0,37.0,17300.0,23.6409,23.6665,23.6345,23.6345,17300.0
2005-12-28 11:35:00,36.99,37.0,36.97,36.99,9300.0,23.6281,23.6345,23.6154,23.6281,9300.0
2005-12-28 11:40:00,36.98,37.01,36.97,37.01,9800.0,23.6217,23.6409,23.6154,23.6409,9800.0
2005-12-28 11:45:00,37.01,37.06,36.99,37.04,15000.0,23.6409,23.6728,23.6281,23.6601,15000.0
2005-12-28 11:50:00,37.03,37.03,36.92,36.92,17000.0,23.6537,23.6537,23.5834,23.5834,17000.0
2005-12-28 11:55:00,36.94,36.94,36.86,36.86,24900.0,23.5962,23.5962,23.5451,23.5451,24900.0
2005-12-28 12:00:00,36.86,36.89,36.86,36.87,21300.0,23.5451,23.5643,23.5451,23.5515,21300.0
2005-12-28 12:05:00,36.86,36.86,36.8,36.83,20100.0,23.5451,23.5451,23.5068,23.5259,20100.0
2005-12-28 12:10:00,36.82,36.85,36.82,36.85,29400.0,23.5195,23.5387,23.5195,23.5387,29400.0
2005-12-28 12:15:00,36.86,36.89,36.84,36.89,7100.0,23.5451,23.5643,23.5323,23.5643,7100.0
2005-12-28 12:20:00,36.88,36.92,36.87,36.92,14600.0,23.5579,23.5834,23.5515,23.5834,14600.0
2005-12-28 12:25:00,36.92,37.0,36.92,36.99,42500.0,23.5834,23.6345,23.5834,23.6281,42500.0
2005-12-28 12:30:00,37.0,37.01,36.99,37.0,6600.0,23.6345,23.6409,23.6281,23.6345,6600.0
2005-12-28 12:35:00,37.01,37.03,37.01,37.02,5100.0,23.6409,23.6537,23.6409,23.6473,5100.0
2005-12-28 12:40:00,37.03,37.07,37.03,37.06,13700.0,23.6537,23.6792,23.6537,23.6728,13700.0
2005-12-28 12:45:00,37.06,37.11,37.06,37.1,18700.0,23.6728,23.7048,23.6728,23.6984,18700.0
2005-12-28 12:50:00,37.1,37.12,37.09,37.11,11600.0,23.6984,23.7112,23.692,23.7048,11600.0
2005-12-28 12:55:00,37.11,37.12,37.1,37.1,7900.0,23.7048,23.7112,23.6984,23.6984,7900.0
2005-12-28 13:00:00,37.1,37.11,37.1,37.1,12000.0,23.6984,23.7048,23.6984,23.6984,12000.0
2005-12-28 13:05:00,37.1,37.22,37.1,37.21,60700.0,23.6984,23.7751,23.6984,23.7687,60700.0
2005-12-28 13:10:00,37.21,37.21,37.11,37.12,20800.0,23.7687,23.7687,23.7048,23.7112,20800.0
2005-12-28 13:15:00,37.11,37.11,37.11,37.11,7300.0,23.7048,23.7048,23.7048,23.7048,7300.0
2005-12-28 13:20:00,37.11,37.15,37.11,37.15,9900.0,23.7048,23.7303,23.7048,23.7303,9900.0
2005-12-28 13:25:00,37.15,37.15,37.13,37.13,7000.0,23.7303,23.7303,23.7176,23.7176,7000.0
2005-12-28 13:30:00,37.14,37.15,37.12,37.14,5700.0,23.724,23.7303,23.7112,23.724,5700.0
2005-12-28 13:35:00,37.09,37.14,37.09,37.14,17300.0,23.692,23.724,23.692,23.724,17300.0
2005-12-28 13:40:00,37.15,37.15,37.13,37.14,7900.0,23.7303,23.7303,23.7176,23.724,7900.0
2005-12-28 13:45:00,37.13,37.14,37.1,37.1,8900.0,23.7176,23.724,23.6984,23.6984,8900.0
2005-12-28 13:50:00,37.1,37.11,37.08,37.09,9200.0,23.6984,23.7048,23.6856,23.692,9200.0
2005-12-28 13:55:00,37.09,37.11,37.09,37.1,4200.0,23.692,23.7048,23.692,23.6984,4200.0
2005-12-28 14:00:00,37.11,37.11,37.1,37.1,3600.0,23.7048,23.7048,23.6984,23.6984,3600.0
2005-12-28 14:05:00,37.1,37.14,37.1,37.13,12000.0,23.6984,23.724,23.6984,23.7176,12000.0
2005-12-28 14:10:00,37.13,37.13,37.09,37.09,6800.0,23.7176,23.7176,23.692,23.692,6800.0
2005-12-28 14:15:00,37.09,37.1,37.07,37.09,12600.0,23.692,23.6984,23.6792,23.692,12600.0
2005-12-28 14:20:00,37.08,37.08,36.98,36.98,20100.0,23.6856,23.6856,23.6217,23.6217,20100.0
2005-12-28 14:25:00,36.98,37.0,36.97,36.98,8900.0,23.6217,23.6345,23.6154,23.6217,8900.0
2005-12-28 14:30:00,36.99,37.07,36.99,37.06,11700.0,23.6281,23.6792,23.6281,23.6728,11700.0
2005-12-28 14:35:00,37.06,37.07,37.05,37.05,10300.0,23.6728,23.6792,23.6665,23.6665,10300.0
2005-12-28 14:40:00,37.04,37.05,37.01,37.04,10900.0,23.6601,23.6665,23.6409,23.6601,10900.0
2005-12-28 14:45:00,37.05,37.06,36.99,37.0,14100.0,23.6665,23.6728,23.6281,23.6345,14100.0
2005-12-28 14:50:00,37.0,37.01,36.98,37.01,11300.0,23.6345,23.6409,23.6217,23.6409,11300.0
2005-12-28 14:55:00,37.0,37.01,36.91,36.95,14400.0,23.6345,23.6409,23.577,23.6026,14400.0
2005-12-28 15:00:00,36.95,36.95,36.92,36.95,14500.0,23.6026,23.6026,23.5834,23.6026,14500.0
2005-12-28 15:05:00,36.94,36.96,36.94,36.95,9600.0,23.5962,23.609,23.5962,23.6026,9600.0
2005-12-28 15:10:00,36.95,37.01,36.94,37.0,11600.0,23.6026,23.6409,23.5962,23.6345,11600.0
2005-12-28 15:15:00,37.01,37.02,37.0,37.01,5700.0,23.6409,23.6473,23.6345,23.6409,5700.0
2005-12-28 15:20:00,37.0,37.05,37.0,37.05,11800.0,23.6345,23.6665,23.6345,23.6665,11800.0
2005-12-28 15:25:00,37.04,37.07,37.04,37.07,14200.0,23.6601,23.6792,23.6601,23.6792,14200.0
2005-12-28 15:30:00,37.06,37.11,37.06,37.1,13800.0,23.6728,23.7048,23.6728,23.6984,13800.0
2005-12-28 15:35:00,37.11,37.12,37.09,37.11,16900.0,23.7048,23.7112,23.692,23.7048,16900.0
2005-12-28 15:40:00,37.11,37.12,37.08,37.09,12200.0,23.7048,23.7112,23.6856,23.692,12200.0
2005-12-28 15:45:00,37.08,37.1,37.03,37.05,18000.0,23.6856,23.6984,23.6537,23.6665,18000.0
2005-12-28 15:50:00,37.05,37.08,37.04,37.04,12800.0,23.6665,23.6856,23.6601,23.6601,12800.0
2005-12-28 15:55:00,37.04,37.05,37.0,37.04,25800.0,23.6601,23.6665,23.6345,23.6601,25800.0
2005-12-29 09:30:00,36.94,37.19,36.94,37.09,23700.0,23.5962,23.7559,23.5962,23.692,23700.0
2005-12-29 09:35:00,37.15,37.18,37.05,37.06,10500.0,23.7303,23.7495,23.6665,23.6728,10500.0
2005-12-29 09:40:00,37.07,37.14,37.05,37.08,20600.0,23.6792,23.724,23.6665,23.6856,20600.0
2005-12-29 09:45:00,37.08,37.15,37.07,37.13,11300.0,23.6856,23.7303,23.6792,23.7176,11300.0
2005-12-29 09:50:00,37.14,37.2,37.14,37.19,15400.0,23.724,23.7623,23.724,23.7559,15400.0
2005-12-29 09:55:00,37.19,37.19,37.11,37.17,13900.0,23.7559,23.7559,23.7048,23.7431,13900.0
2005-12-29 10:00:00,37.17,37.18,37.11,37.12,21200.0,23.7431,23.7495,23.7048,23.7112,21200.0
2005-12-29 10:05:00,37.12,37.14,37.12,37.13,6500.0,23.7112,23.724,23.7112,23.7176,6500.0
2005-12-29 10:10:00,37.13,37.19,37.13,37.19,14400.0,23.7176,23.7559,23.7176,23.7559,14400.0
2005-12-29 10:15:00,37.2,37.2,37.18,37.18,4400.0,23.7623,23.7623,23.7495,23.7495,4400.0
2005-12-29 10:20:00,37.18,37.19,37.18,37.18,6600.0,23.7495,23.7559,23.7495,23.7495,6600.0
2005-12-29 10:25:00,37.18,37.24,37.18,37.24,11300.0,23.7495,23.7878,23.7495,23.7878,11300.0
2005-12-29 10:30:00,37.23,37.31,37.23,37.31,24300.0,23.7814,23.8325,23.7814,23.8325,24300.0
2005-12-29 10:35:00,37.32,37.37,37.31,37.36,22300.0,23.8389,23.8709,23.8325,23.8645,22300.0
2005-12-29 10:40:00,37.36,37.37,37.35,37.36,26000.0,23.8645,23.8709,23.8581,23.8645,26000.0
2005-12-29 10:45:00,37.36,37.39,37.35,37.38,9700.0,23.8645,23.8836,23.8581,23.8773,9700.0
2005-12-29 10:50:00,37.38,37.41,37.37,37.39,23100.0,23.8773,23.8964,23.8709,23.8836,23100.0
2005-12-29 10:55:00,37.4,37.44,37.39,37.43,13100.0,23.89,23.9156,23.8836,23.9092,13100.0
2005-12-29 11:00:00,37.43,37.48,37.43,37.48,29200.0,23.9092,23.9411,23.9092,23.9411,29200.0
2005-12-29 11:05:00,37.49,37.49,37.44,37.47,21400.0,23.9475,23.9475,23.9156,23.9347,21400.0
2005-12-29 11:10:00,37.47,37.49,37.46,37.47,7700.0,23.9347,23.9475,23.9284,23.9347,7700.0
2005-12-29 11:15:00,37.48,37.51,37.48,37.5,12700.0,23.9411,23.9603,23.9411,23.9539,12700.0
2005-12-29 11:20:00,37.51,37.52,37.49,37.5,11400.0,23.9603,23.9667,23.9475,23.9539,11400.0
2005-12-29 11:25:00,37.5,37.5,37.47,37.47,16500.0,23.9539,23.9539,23.9347,23.9347,16500.0
2005-12-29 11:30:00,37.47,37.48,37.44,37.46,27700.0,23.9347,23.9411,23.9156,23.9284,27700.0
2005-12-29 11:35:00,37.46,37.48,37.45,37.47,6400.0,23.9284,23.9411,23.922,23.9347,6400.0
2005-12-29 11:40:00,37.47,37.49,37.47,37.48,6500.0,23.9347,23.9475,23.9347,23.9411,6500.0
2005-12-29 11:45:00,37.47,37.48,37.46,37.48,8900.0,23.9347,23.9411,23.9284,23.9411,8900.0
2005-12-29 11:50:00,37.48,37.48,37.46,37.46,15000.0,23.9411,23.9411,23.9284,23.9284,15000.0
2005-12-29 11:55:00,37.46,37.47,37.45,37.46,6300.0,23.9284,23.9347,23.922,23.9284,6300.0
2005-12-29 12:00:00,37.46,37.48,37.44,37.47,32200.0,23.9284,23.9411,23.9156,23.9347,32200.0
2005-12-29 12:05:00,37.48,37.48,37.45,37.45,6900.0,23.9411,23.9411,23.922,23.922,6900.0
2005-12-29 12:10:00,37.45,37.46,37.44,37.45,4400.0,23.922,23.9284,23.9156,23.922,4400.0
2005-12-29 12:15:00,37.45,37.47,37.43,37.43,61000.0,23.922,23.9347,23.9092,23.9092,61000.0
2005-12-29 12:20:00,37.43,37.43,37.4,37.42,3800.0,23.9092,23.9092,23.89,23.9028,3800.0
2005-12-29 12:25:00,37.42,37.43,37.41,37.41,6800.0,23.9028,23.9092,23.8964,23.8964,6800.0
2005-12-29 12:30:00,37.41,37.42,37.39,37.39,5600.0,23.8964,23.9028,23.8836,23.8836,5600.0
2005-12-29 12:35:00,37.4,37.4,37.38,37.4,4800.0,23.89,23.89,23.8773,23.89,4800.0
2005-12-29 12:40:00,37.4,37.4,37.39,37.39,4100.0,23.89,23.89,23.8836,23.8836,4100.0
2005-12-29 12:45:00,37.4,37.42,37.4,37.42,4500.0,23.89,23.9028,23.89,23.9028,4500.0
2005-12-29 12:50:00,37.42,37.43,37.41,37.43,6600.0,23.9028,23.9092,23.8964,23.9092,6600.0
2005-12-29 12:55:00,37.43,37.44,37.42,37.42,3300.0,23.9092,23.9156,23.9028,23.9028,3300.0
2005-12-29 13:00:00,37.42,37.43,37.42,37.43,9300.0,23.9028,23.9092,23.9028,23.9092,9300.0
2005-12-29 13:05:00,37.43,37.44,37.42,37.42,9600.0,23.9092,23.9156,23.9028,23.9028,9600.0
2005-12-29 13:10:00,37.43,37.44,37.41,37.41,4700.0,23.9092,23.9156,23.8964,23.8964,4700.0
2005-12-29 13:15:00,37.41,37.42,37.39,37.41,6100.0,23.8964,23.9028,23.8836,23.8964,6100.0
2005-12-29 13:20:00,37.4,37.42,37.4,37.42,4200.0,23.89,23.9028,23.89,23.9028,4200.0
2005-12-29 13:25:00,37.42,37.43,37.42,37.43,900.0,23.9028,23.9092,23.9028,23.9092,900.0
2005-12-29 13:30:00,37.43,37.43,37.41,37.41,2700.0,23.9092,23.9092,23.8964,23.8964,2700.0
2005-12-29 13:35:00,37.42,37.42,37.42,37.42,1200.0,23.9028,23.9028,23.9028,23.9028,1200.0
2005-12-29 13:40:00,37.41,37.42,37.41,37.41,2400.0,23.8964,23.9028,23.8964,23.8964,2400.0
2005-12-29 13:45:00,37.42,37.43,37.38,37.38,115300.0,23.9028,23.9092,23.8773,23.8773,115300.0
2005-12-29 13:50:00,37.4,37.4,37.39,37.4,22000.0,23.89,23.89,23.8836,23.89,22000.0
2005-12-29 13:55:00,37.4,37.4,37.39,37.4,7300.0,23.89,23.89,23.8836,23.89,7300.0
2005-12-29 14:00:00,37.4,37.4,37.39,37.4,3600.0,23.89,23.89,23.8836,23.89,3600.0
2005-12-29 14:05:00,37.4,37.4,37.39,37.4,28600.0,23.89,23.89,23.8836,23.89,28600.0
2005-12-29 14:10:00,37.41,37.42,37.39,37.4,11500.0,23.8964,23.9028,23.8836,23.89,11500.0
2005-12-29 14:15:00,37.4,37.4,37.38,37.38,4800.0,23.89,23.89,23.8773,23.8773,4800.0
2005-12-29 14:20:00,37.39,37.4,37.39,37.4,3600.0,23.8836,23.89,23.8836,23.89,3600.0
2005-12-29 14:25:00,37.4,37.4,37.38,37.38,4000.0,23.89,23.89,23.8773,23.8773,4000.0
2005-12-29 14:30:00,37.38,37.39,37.37,37.38,9400.0,23.8773,23.8836,23.8709,23.8773,9400.0
2005-12-29 14:35:00,37.38,37.39,37.37,37.39,5500.0,23.8773,23.8836,23.8709,23.8836,5500.0
2005-12-29 14:40:00,37.39,37.41,37.39,37.4,2000.0,23.8836,23.8964,23.8836,23.89,2000.0
2005-12-29 14:45:00,37.41,37.41,37.39,37.4,6700.0,23.8964,23.8964,23.8836,23.89,6700.0
2005-12-29 14:50:00,37.39,37.41,37.39,37.41,2700.0,23.8836,23.8964,23.8836,23.8964,2700.0
2005-12-29 14:55:00,37.4,37.42,37.39,37.41,6000.0,23.89,23.9028,23.8836,23.8964,6000.0
2005-12-29 15:00:00,37.41,37.41,37.39,37.41,6800.0,23.8964,23.8964,23.8836,23.8964,6800.0
2005-12-29 15:05:00,37.41,37.41,37.38,37.39,8900.0,23.8964,23.8964,23.8773,23.8836,8900.0
2005-12-29 15:10:00,37.39,37.39,37.34,37.36,29100.0,23.8836,23.8836,23.8517,23.8645,29100.0
2005-12-29 15:15:00,37.35,37.35,37.25,37.29,12800.0,23.8581,23.8581,23.7942,23.8198,12800.0
2005-12-29 15:20:00,37.29,37.3,37.27,37.29,16300.0,23.8198,23.8262,23.807,23.8198,16300.0
2005-12-29 15:25:00,37.3,37.3,37.27,37.3,7600.0,23.8262,23.8262,23.807,23.8262,7600.0
2005-12-29 15:30:00,37.29,37.3,37.28,37.28,13500.0,23.8198,23.8262,23.8134,23.8134,13500.0
2005-12-29 15:35:00,37.28,37.3,37.28,37.3,5300.0,23.8134,23.8262,23.8134,23.8262,5300.0
2005-12-29 15:40:00,37.29,37.3,37.28,37.29,21100.0,23.8198,23.8262,23.8134,23.8198,21100.0
2005-12-29 15:45:00,37.29,37.33,37.29,37.31,21000.0,23.8198,23.8453,23.8198,23.8325,21000.0
2005-12-29 15:50:00,37.31,37.31,37.28,37.3,10300.0,23.8325,23.8325,23.8134,23.8262,10300.0
2005-12-29 15:55:00,37.3,37.3,37.26,37.29,11000.0,23.8262,23.8262,23.8006,23.8198,11000.0
2005-12-30 09:30:00,37.1,37.25,37.1,37.22,22500.0,23.6984,23.7942,23.6984,23.7751,22500.0
2005-12-30 09:35:00,37.25,37.27,37.05,37.09,17500.0,23.7942,23.807,23.6665,23.692,17500.0
2005-12-30 09:40:00,37.06,37.28,37.06,37.25,20500.0,23.6728,23.8134,23.6728,23.7942,20500.0
2005-12-30 09:45:00,37.24,37.25,37.13,37.2,15300.0,23.7878,23.7942,23.7176,23.7623,15300.0
2005-12-30 09:50:00,37.21,37.29,37.16,37.16,29100.0,23.7687,23.8198,23.7367,23.7367,29100.0
2005-12-30 09:55:00,37.17,37.25,37.17,37.25,11800.0,23.7431,23.7942,23.7431,23.7942,11800.0
2005-12-30 10:00:00,37.25,37.26,37.22,37.22,38700.0,23.7942,23.8006,23.7751,23.7751,38700.0
2005-12-30 10:05:00,37.24,37.24,37.14,37.19,8700.0,23.7878,23.7878,23.724,23.7559,8700.0
2005-12-30 10:10:00,37.2,37.2,37.17,37.19,13100.0,23.7623,23.7623,23.7431,23.7559,13100.0
2005-12-30 10:15:00,37.19,37.22,37.19,37.21,4300.0,23.7559,23.7751,23.7559,23.7687,4300.0
2005-12-30 10:20:00,37.21,37.23,37.19,37.21,12600.0,23.7687,23.7814,23.7559,23.7687,12600.0
2005-12-30 10:25:00,37.23,37.23,37.18,37.18,14400.0,23.7814,23.7814,23.7495,23.7495,14400.0
2005-12-30 10:30:00,37.18,37.2,37.15,37.15,11400.0,23.7495,23.7623,23.7303,23.7303,11400.0
2005-12-30 10:35:00,37.14,37.16,37.09,37.09,8000.0,23.724,23.7367,23.692,23.692,8000.0
2005-12-30 10:40:00,37.11,37.12,37.05,37.08,9700.0,23.7048,23.7112,23.6665,23.6856,9700.0
2005-12-30 10:45:00,37.09,37.15,37.09,37.12,9300.0,23.692,23.7303,23.692,23.7112,9300.0
2005-12-30 10:50:00,37.12,37.18,37.12,37.17,11200.0,23.7112,23.7495,23.7112,23.7431,11200.0
2005-12-30 10:55:00,37.17,37.2,37.17,37.18,18900.0,23.7431,23.7623,23.7431,23.7495,18900.0
2005-12-30 11:00:00,37.17,37.19,37.16,37.17,7700.0,23.7431,23.7559,23.7367,23.7431,7700.0
2005-12-30 11:05:00,37.17,37.17,37.12,37.13,13500.0,23.7431,23.7431,23.7112,23.7176,13500.0
2005-12-30 11:10:00,37.13,37.14,37.13,37.14,9000.0,23.7176,23.724,23.7176,23.724,9000.0
2005-12-30 11:15:00,37.13,37.16,37.13,37.14,14300.0,23.7176,23.7367,23.7176,23.724,14300.0
2005-12-30 11:20:00,37.15,37.17,37.1,37.1,10800.0,23.7303,23.7431,23.6984,23.6984,10800.0
2005-12-30 11:25:00,37.1,37.13,37.1,37.11,4800.0,23.6984,23.7176,23.6984,23.7048,4800.0
2005-12-30 11:30:00,37.11,37.14,37.11,37.13,7100.0,23.7048,23.724,23.7048,23.7176,7100.0
2005-12-30 11:35:00,37.14,37.16,37.14,37.14,5700.0,23.724,23.7367,23.724,23.724,5700.0
2005-12-30 11:40:00,37.14,37.17,37.12,37.12,21900.0,23.724,23.7431,23.7112,23.7112,21900.0
2005-12-30 11:45:00,37.12,37.13,37.1,37.11,7600.0,23.7112,23.7176,23.6984,23.7048,7600.0
2005-12-30 11:50:00,37.11,37.13,37.11,37.11,7400.0,23.7048,23.7176,23.7048,23.7048,7400.0
2005-12-30 11:55:00,37.1,37.14,37.1,37.11,5800.0,23.6984,23.724,23.6984,23.7048,5800.0
2005-12-30 12:00:00,37.11,37.13,37.1,37.1,6000.0,23.7048,23.7176,23.6984,23.6984,6000.0
2005-12-30 12:05:00,37.1,37.11,37.05,37.06,5400.0,23.6984,23.7048,23.6665,23.6728,5400.0
2005-12-30 12:10:00,37.06,37.07,37.03,37.03,7200.0,23.6728,23.6792,23.6537,23.6537,7200.0
2005-12-30 12:15:00,37.03,37.04,37.01,37.01,8900.0,23.6537,23.6601,23.6409,23.6409,8900.0
2005-12-30 12:20:00,37.03,37.04,37.01,37.03,2100.0,23.6537,23.6601,23.6409,23.6537,2100.0
2005-12-30 12:25:00,37.05,37.06,37.03,37.04,2200.0,23.6665,23.6728,23.6537,23.6601,2200.0
2005-12-30 12:30:00,37.05,37.05,37.04,37.04,1600.0,23.6665,23.6665,23.6601,23.6601,1600.0
2005-12-30 12:35:00,37.05,37.05,37.04,37.04,4900.0,23.6665,23.6665,23.6601,23.6601,4900.0
2005-12-30 12:40:00,37.04,37.05,37.02,37.04,7300.0,23.6601,23.6665,23.6473,23.6601,7300.0
2005-12-30 12:45:00,37.05,37.05,37.03,37.03,5300.0,23.6665,23.6665,23.6537,23.6537,5300.0
2005-12-30 12:50:00,37.04,37.04,37.02,37.03,7400.0,23.6601,23.6601,23.6473,23.6537,7400.0
2005-12-30 12:55:00,37.03,37.05,37.02,37.05,7700.0,23.6537,23.6665,23.6473,23.6665,7700.0
2005-12-30 13:00:00,37.05,37.06,37.0,37.02,15900.0,23.6665,23.6728,23.6345,23.6473,15900.0
2005-12-30 13:05:00,37.01,37.03,37.0,37.0,6800.0,23.6409,23.6537,23.6345,23.6345,6800.0
2005-12-30 13:10:00,37.01,37.01,36.99,36.99,4500.0,23.6409,23.6409,23.6281,23.6281,4500.0
2005-12-30 13:15:00,37.0,37.01,37.0,37.0,2600.0,23.6345,23.6409,23.6345,23.6345,2600.0
2005-12-30 13:20:00,37.0,37.01,36.99,37.0,7300.0,23.6345,23.6409,23.6281,23.6345,7300.0
2005-12-30 13:25:00,37.01,37.02,37.0,37.01,7000.0,23.6409,23.6473,23.6345,23.6409,7000.0
2005-12-30 13:30:00,37.01,37.03,37.01,37.01,1800.0,23.6409,23.6537,23.6409,23.6409,1800.0
2005-12-30 13:35:00,37.01,37.04,37.01,37.03,7600.0,23.6409,23.6601,23.6409,23.6537,7600.0
2005-12-30 13:40:00,37.03,37.05,37.02,37.05,2300.0,23.6537,23.6665,23.6473,23.6665,2300.0
2005-12-30 13:45:00,37.07,37.14,37.07,37.12,11900.0,23.6792,23.724,23.6792,23.7112,11900.0
2005-12-30 13:50:00,37.1,37.12,37.1,37.11,9900.0,23.6984,23.7112,23.6984,23.7048,9900.0
2005-12-30 13:55:00,37.12,37.13,37.11,37.12,3300.0,23.7112,23.7176,23.7048,23.7112,3300.0
2005-12-30 14:00:00,37.12,37.13,37.11,37.12,3600.0,23.7112,23.7176,23.7048,23.7112,3600.0
2005-12-30 14:05:00,37.13,37.19,37.12,37.18,10700.0,23.7176,23.7559,23.7112,23.7495,10700.0
2005-12-30 14:10:00,37.18,37.18,37.15,37.15,7100.0,23.7495,23.7495,23.7303,23.7303,7100.0
2005-12-30 14:15:00,37.16,37.16,37.11,37.12,8400.0,23.7367,23.7367,23.7048,23.7112,8400.0
2005-12-30 14:20:00,37.13,37.14,37.1,37.14,22400.0,23.7176,23.724,23.6984,23.724,22400.0
2005-12-30 14:25:00,37.12,37.18,37.11,37.17,7100.0,23.7112,23.7495,23.7048,23.7431,7100.0
2005-12-30 14:30:00,37.17,37.18,37.16,37.16,8600.0,23.7431,23.7495,23.7367,23.7367,8600.0
2005-12-30 14:35:00,37.17,37.19,37.16,37.17,15300.0,23.7431,23.7559,23.7367,23.7431,15300.0
2005-12-30 14:40:00,37.17,37.18,37.15,37.15,13400.0,23.7431,23.7495,23.7303,23.7303,13400.0
2005-12-30 14:45:00,37.16,37.17,37.14,37.14,6200.0,23.7367,23.7431,23.724,23.724,6200.0
2005-12-30 14:50:00,37.14,37.15,37.13,37.15,6800.0,23.724,23.7303,23.7176,23.7303,6800.0
2005-12-30 14:55:00,37.15,37.19,37.15,37.18,3300.0,23.7303,23.7559,23.7303,23.7495,3300.0
2005-12-30 15:00:00,37.18,37.2,37.17,37.2,16000.0,23.7495,23.7623,23.7431,23.7623,16000.0
2005-12-30 15:05:00,37.2,37.21,37.19,37.19,6400.0,23.7623,23.7687,23.7559,23.7559,6400.0
2005-12-30 15:10:00,37.19,37.2,37.18,37.18,20500.0,23.7559,23.7623,23.7495,23.7495,20500.0
2005-12-30 15:15:00,37.18,37.18,37.14,37.16,16500.0,23.7495,23.7495,23.724,23.7367,16500.0
2005-12-30 15:20:00,37.16,37.19,37.15,37.19,46300.0,23.7367,23.7559,23.7303,23.7559,46300.0
2005-12-30 15:25:00,37.18,37.22,37.18,37.18,15500.0,23.7495,23.7751,23.7495,23.7495,15500.0
2005-12-30 15:30:00,37.17,37.19,37.1,37.18,16200.0,23.7431,23.7559,23.6984,23.7495,16200.0
2005-12-30 15:35:00,37.18,37.19,37.16,37.16,15700.0,23.7495,23.7559,23.7367,23.7367,15700.0
2005-12-30 15:40:00,37.19,37.21,37.19,37.2,47800.0,23.7559,23.7687,23.7559,23.7623,47800.0
2005-12-30 15:45:00,37.19,37.21,37.15,37.2,62600.0,23.7559,23.7687,23.7303,23.7623,62600.0
2005-12-30 15:50:00,37.2,37.23,37.13,37.17,30500.0,23.7623,23.7814,23.7176,23.7431,30500.0
2005-12-30 15:55:00,37.17,37.18,37.12,37.15,64200.0,23.7431,23.7495,23.7112,23.7303,64200.0
2006-01-03 09:30:00,37.12,37.12,37.02,37.02,53000.0,23.7112,23.7112,23.6473,23.6473,53000.0
2006-01-03 09:35:00,37.02,37.03,36.93,36.99,43400.0,23.6473,23.6537,23.5898,23.6281,43400.0
2006-01-03 09:40:00,36.96,37.08,36.95,37.04,30400.0,23.609,23.6856,23.6026,23.6601,30400.0
2006-01-03 09:45:00,37.04,37.05,36.89,36.97,30600.0,23.6601,23.6665,23.5643,23.6154,30600.0
2006-01-03 09:50:00,36.98,37.06,36.91,37.0,25300.0,23.6217,23.6728,23.577,23.6345,25300.0
2006-01-03 09:55:00,37.0,37.01,36.96,37.0,29800.0,23.6345,23.6409,23.609,23.6345,29800.0
2006-01-03 10:00:00,37.0,37.01,36.9,36.9,31600.0,23.6345,23.6409,23.5706,23.5706,31600.0
2006-01-03 10:05:00,36.91,37.0,36.89,36.91,30500.0,23.577,23.6345,23.5643,23.577,30500.0
2006-01-03 10:10:00,36.92,36.94,36.7,36.74,46200.0,23.5834,23.5962,23.4429,23.4684,46200.0
2006-01-03 10:15:00,36.72,36.73,36.69,36.7,27300.0,23.4557,23.4621,23.4365,23.4429,27300.0
2006-01-03 10:20:00,36.7,36.73,36.65,36.71,17900.0,23.4429,23.4621,23.411,23.4493,17900.0
2006-01-03 10:25:00,36.72,36.74,36.69,36.69,35800.0,23.4557,23.4684,23.4365,23.4365,35800.0
2006-01-03 10:30:00,36.7,36.7,36.67,36.68,83200.0,23.4429,23.4429,23.4237,23.4301,83200.0
2006-01-03 10:35:00,36.69,36.71,36.67,36.67,12400.0,23.4365,23.4493,23.4237,23.4237,12400.0
2006-01-03 10:40:00,36.66,36.77,36.66,36.74,23000.0,23.4173,23.4876,23.4173,23.4684,23000.0
2006-01-03 10:45:00,36.75,36.77,36.66,36.68,10200.0,23.4748,23.4876,23.4173,23.4301,10200.0
2006-01-03 10:50:00,36.69,36.75,36.69,36.74,8800.0,23.4365,23.4748,23.4365,23.4684,8800.0
2006-01-03 10:55:00,36.73,36.75,36.7,36.72,27800.0,23.4621,23.4748,23.4429,23.4557,27800.0
2006-01-03 11:00:00,36.74,36.77,36.74,36.75,13000.0,23.4684,23.4876,23.4684,23.4748,13000.0
2006-01-03 11:05:00,36.74,36.8,36.73,36.79,16500.0,23.4684,23.5068,23.4621,23.5004,16500.0
2006-01-03 11:10:00,36.79,36.8,36.76,36.76,11200.0,23.5004,23.5068,23.4812,23.4812,11200.0
2006-01-03 11:15:00,36.76,36.81,36.76,36.81,16000.0,23.4812,23.5132,23.4812,23.5132,16000.0
2006-01-03 11:20:00,36.81,36.82,36.78,36.78,26700.0,23.5132,23.5195,23.494,23.494,26700.0
2006-01-03 11:25:00,36.78,36.82,36.75,36.75,33500.0,23.494,23.5195,23.4748,23.4748,33500.0
2006-01-03 11:30:00,36.76,36.79,36.76,36.79,8000.0,23.4812,23.5004,23.4812,23.5004,8000.0
2006-01-03 11:35:00,36.79,36.82,36.77,36.78,24300.0,23.5004,23.5195,23.4876,23.494,24300.0
2006-01-03 11:40:00,36.78,36.79,36.74,36.74,9900.0,23.494,23.5004,23.4684,23.4684,9900.0
2006-01-03 11:45:00,36.75,36.77,36.73,36.75,10500.0,23.4748,23.4876,23.4621,23.4748,10500.0
2006-01-03 11:50:00,36.75,36.76,36.73,36.75,18200.0,23.4748,23.4812,23.4621,23.4748,18200.0
2006-01-03 11:55:00,36.75,36.79,36.75,36.78,15600.0,23.4748,23.5004,23.4748,23.494,15600.0
2006-01-03 12:00:00,36.78,36.81,36.77,36.8,11800.0,23.494,23.5132,23.4876,23.5068,11800.0
2006-01-03 12:05:00,36.8,36.84,36.79,36.84,19700.0,23.5068,23.5323,23.5004,23.5323,19700.0
2006-01-03 12:10:00,36.84,36.88,36.84,36.86,12700.0,23.5323,23.5579,23.5323,23.5451,12700.0
2006-01-03 12:15:00,36.85,36.87,36.82,36.84,22200.0,23.5387,23.5515,23.5195,23.5323,22200.0
2006-01-03 12:20:00,36.85,36.85,36.83,36.83,10600.0,23.5387,23.5387,23.5259,23.5259,10600.0
2006-01-03 12:25:00,36.83,36.85,36.83,36.83,8000.0,23.5259,23.5387,23.5259,23.5259,8000.0
2006-01-03 12:30:00,36.82,36.85,36.8,36.85,24400.0,23.5195,23.5387,23.5068,23.5387,24400.0
2006-01-03 12:35:00,36.86,36.87,36.84,36.87,20800.0,23.5451,23.5515,23.5323,23.5515,20800.0
2006-01-03 12:40:00,36.86,36.92,36.85,36.92,12700.0,23.5451,23.5834,23.5387,23.5834,12700.0
2006-01-03 12:45:00,36.92,36.96,36.91,36.96,18900.0,23.5834,23.609,23.577,23.609,18900.0
2006-01-03 12:50:00,36.96,36.96,36.92,36.93,12000.0,23.609,23.609,23.5834,23.5898,12000.0
2006-01-03 12:55:00,36.92,36.94,36.88,36.9,11000.0,23.5834,23.5962,23.5579,23.5706,11000.0
2006-01-03 13:00:00,36.91,36.95,36.9,36.94,4500.0,23.577,23.6026,23.5706,23.5962,4500.0
2006-01-03 13:05:00,36.95,36.97,36.95,36.96,4700.0,23.6026,23.6154,23.6026,23.609,4700.0
2006-01-03 13:10:00,36.98,36.99,36.94,36.94,13100.0,23.6217,23.6281,23.5962,23.5962,13100.0
2006-01-03 13:15:00,36.94,36.96,36.94,36.94,12100.0,23.5962,23.609,23.5962,23.5962,12100.0
2006-01-03 13:20:00,36.93,36.94,36.87,36.92,33000.0,23.5898,23.5962,23.5515,23.5834,33000.0
2006-01-03 13:25:00,36.93,36.95,36.92,36.93,8800.0,23.5898,23.6026,23.5834,23.5898,8800.0
2006-01-03 13:30:00,36.93,36.95,36.92,36.93,9000.0,23.5898,23.6026,23.5834,23.5898,9000.0
2006-01-03 13:35:00,36.93,36.94,36.9,36.93,15500.0,23.5898,23.5962,23.5706,23.5898,15500.0
2006-01-03 13:40:00,36.93,36.94,36.93,36.94,13100.0,23.5898,23.5962,23.5898,23.5962,13100.0
2006-01-03 13:45:00,36.94,36.95,36.89,36.89,23400.0,23.5962,23.6026,23.5643,23.5643,23400.0
2006-01-03 13:50:00,36.92,36.95,36.9,36.95,11500.0,23.5834,23.6026,23.5706,23.6026,11500.0
2006-01-03 13:55:00,36.95,36.95,36.94,36.95,10800.0,23.6026,23.6026,23.5962,23.6026,10800.0
2006-01-03 14:00:00,36.95,37.0,36.94,37.0,36100.0,23.6026,23.6345,23.5962,23.6345,36100.0
2006-01-03 14:05:00,37.0,37.04,36.98,37.03,55700.0,23.6345,23.6601,23.6217,23.6537,55700.0
2006-01-03 14:10:00,37.04,37.08,37.03,37.05,34600.0,23.6601,23.6856,23.6537,23.6665,34600.0
2006-01-03 14:15:00,37.02,37.06,36.99,37.06,82400.0,23.6473,23.6728,23.6281,23.6728,82400.0
2006-01-03 14:20:00,37.07,37.09,37.0,37.02,21100.0,23.6792,23.692,23.6345,23.6473,21100.0
2006-01-03 14:25:00,37.02,37.09,37.02,37.05,16000.0,23.6473,23.692,23.6473,23.6665,16000.0
2006-01-03 14:30:00,37.06,37.11,37.06,37.1,36200.0,23.6728,23.7048,23.6728,23.6984,36200.0
2006-01-03 14:35:00,37.1,37.1,37.09,37.1,22000.0,23.6984,23.6984,23.692,23.6984,22000.0
2006-01-03 14:40:00,37.1,37.18,37.09,37.17,31400.0,23.6984,23.7495,23.692,23.7431,31400.0
2006-01-03 14:45:00,37.17,37.2,37.16,37.19,18900.0,23.7431,23.7623,23.7367,23.7559,18900.0
2006-01-03 14:50:00,37.21,37.21,37.17,37.18,16600.0,23.7687,23.7687,23.7431,23.7495,16600.0
2006-01-03 14:55:00,37.18,37.18,37.15,37.15,18800.0,23.7495,23.7495,23.7303,23.7303,18800.0
2006-01-03 15:00:00,37.17,37.22,37.16,37.21,18800.0,23.7431,23.7751,23.7367,23.7687,18800.0
2006-01-03 15:05:00,37.22,37.31,37.22,37.3,21800.0,23.7751,23.8325,23.7751,23.8262,21800.0
2006-01-03 15:10:00,37.31,37.35,37.3,37.34,21400.0,23.8325,23.8581,23.8262,23.8517,21400.0
2006-01-03 15:15:00,37.35,37.35,37.33,37.34,11200.0,23.8581,23.8581,23.8453,23.8517,11200.0
2006-01-03 15:20:00,37.34,37.35,37.34,37.34,10800.0,23.8517,23.8581,23.8517,23.8517,10800.0
2006-01-03 15:25:00,37.35,37.37,37.33,37.37,38400.0,23.8581,23.8709,23.8453,23.8709,38400.0
2006-01-03 15:30:00,37.37,37.47,37.36,37.46,40400.0,23.8709,23.9347,23.8645,23.9284,40400.0
2006-01-03 15:35:00,37.47,37.48,37.44,37.47,12100.0,23.9347,23.9411,23.9156,23.9347,12100.0
2006-01-03 15:40:00,37.48,37.5,37.47,37.48,15100.0,23.9411,23.9539,23.9347,23.9411,15100.0
2006-01-03 15:45:00,37.49,37.52,37.47,37.52,60100.0,23.9475,23.9667,23.9347,23.9667,60100.0
2006-01-03 15:50:00,37.52,37.53,37.42,37.46,36900.0,23.9667,23.9731,23.9028,23.9284,36900.0
2006-01-03 15:55:00,37.47,37.48,37.43,37.46,32300.0,23.9347,23.9411,23.9092,23.9284,32300.0
2006-01-04 09:30:00,37.47,37.53,37.43,37.49,42900.0,23.9347,23.9731,23.9092,23.9475,42900.0
2006-01-04 09:35:00,37.49,37.51,37.3,37.4,22200.0,23.9475,23.9603,23.8262,23.89,22200.0
2006-01-04 09:40:00,37.39,37.47,37.39,37.41,20500.0,23.8836,23.9347,23.8836,23.8964,20500.0
2006-01-04 09:45:00,37.42,37.44,37.29,37.31,23800.0,23.9028,23.9156,23.8198,23.8325,23800.0
2006-01-04 09:50:00,37.33,37.43,37.33,37.4,17300.0,23.8453,23.9092,23.8453,23.89,17300.0
2006-01-04 09:55:00,37.4,37.42,37.37,37.37,18800.0,23.89,23.9028,23.8709,23.8709,18800.0
2006-01-04 10:00:00,37.37,37.49,37.37,37.43,16500.0,23.8709,23.9475,23.8709,23.9092,16500.0
2006-01-04 10:05:00,37.43,37.44,37.36,37.42,14500.0,23.9092,23.9156,23.8645,23.9028,14500.0
2006-01-04 10:10:00,37.42,37.42,37.34,37.34,20600.0,23.9028,23.9028,23.8517,23.8517,20600.0
2006-01-04 10:15:00,37.35,37.39,37.31,37.33,16700.0,23.8581,23.8836,23.8325,23.8453,16700.0
2006-01-04 10:20:00,37.35,37.36,37.31,37.33,20100.0,23.8581,23.8645,23.8325,23.8453,20100.0
2006-01-04 10:25:00,37.33,37.37,37.28,37.35,29400.0,23.8453,23.8709,23.8134,23.8581,29400.0
2006-01-04 10:30:00,37.35,37.35,37.32,37.34,15600.0,23.8581,23.8581,23.8389,23.8517,15600.0
2006-01-04 10:35:00,37.34,37.36,37.31,37.31,10600.0,23.8517,23.8645,23.8325,23.8325,10600.0
2006-01-04 10:40:00,37.31,37.36,37.25,37.36,13000.0,23.8325,23.8645,23.7942,23.8645,13000.0
2006-01-04 10:45:00,37.35,37.38,37.33,37.36,19100.0,23.8581,23.8773,23.8453,23.8645,19100.0
2006-01-04 10:50:00,37.38,37.42,37.35,37.38,23400.0,23.8773,23.9028,23.8581,23.8773,23400.0
2006-01-04 10:55:00,37.39,37.44,37.38,37.42,16400.0,23.8836,23.9156,23.8773,23.9028,16400.0
2006-01-04 11:00:00,37.42,37.44,37.34,37.42,18800.0,23.9028,23.9156,23.8517,23.9028,18800.0
2006-01-04 11:05:00,37.44,37.45,37.42,37.44,11200.0,23.9156,23.922,23.9028,23.9156,11200.0
2006-01-04 11:10:00,37.44,37.45,37.42,37.44,12800.0,23.9156,23.922,23.9028,23.9156,12800.0
2006-01-04 11:15:00,37.44,37.44,37.3,37.3,29800.0,23.9156,23.9156,23.8262,23.8262,29800.0
2006-01-04 11:20:00,37.3,37.32,37.23,37.24,36400.0,23.8262,23.8389,23.7814,23.7878,36400.0
2006-01-04 11:25:00,37.25,37.25,37.16,37.17,23000.0,23.7942,23.7942,23.7367,23.7431,23000.0
2006-01-04 11:30:00,37.16,37.16,37.01,37.01,30900.0,23.7367,23.7367,23.6409,23.6409,30900.0
2006-01-04 11:35:00,37.01,37.06,36.96,37.06,37500.0,23.6409,23.6728,23.609,23.6728,37500.0
2006-01-04 11:40:00,37.05,37.08,37.0,37.03,43000.0,23.6665,23.6856,23.6345,23.6537,43000.0
2006-01-04 11:45:00,37.03,37.19,37.02,37.18,28800.0,23.6537,23.7559,23.6473,23.7495,28800.0
2006-01-04 11:50:00,37.18,37.28,37.16,37.25,22300.0,23.7495,23.8134,23.7367,23.7942,22300.0
2006-01-04 11:55:00,37.24,37.37,37.23,37.37,17400.0,23.7878,23.8709,23.7814,23.8709,17400.0
2006-01-04 12:00:00,37.36,37.4,37.34,37.4,33200.0,23.8645,23.89,23.8517,23.89,33200.0
2006-01-04 12:05:00,37.4,37.46,37.36,37.45,31300.0,23.89,23.9284,23.8645,23.922,31300.0
2006-01-04 12:10:00,37.45,37.5,37.44,37.48,16200.0,23.922,23.9539,23.9156,23.9411,16200.0
2006-01-04 12:15:00,37.47,37.47,37.36,37.42,23000.0,23.9347,23.9347,23.8645,23.9028,23000.0
2006-01-04 12:20:00,37.41,37.41,37.39,37.41,7800.0,23.8964,23.8964,23.8836,23.8964,7800.0
2006-01-04 12:25:00,37.41,37.44,37.39,37.44,13600.0,23.8964,23.9156,23.8836,23.9156,13600.0
2006-01-04 12:30:00,37.42,37.45,37.39,37.39,10600.0,23.9028,23.922,23.8836,23.8836,10600.0
2006-01-04 12:35:00,37.39,37.46,37.39,37.44,5900.0,23.8836,23.9284,23.8836,23.9156,5900.0
2006-01-04 12:40:00,37.44,37.48,37.43,37.46,7000.0,23.9156,23.9411,23.9092,23.9284,7000.0
2006-01-04 12:45:00,37.46,37.46,37.41,37.43,9400.0,23.9284,23.9284,23.8964,23.9092,9400.0
2006-01-04 12:50:00,37.43,37.46,37.41,37.46,7300.0,23.9092,23.9284,23.8964,23.9284,7300.0
2006-01-04 12:55:00,37.45,37.45,37.42,37.42,11300.0,23.922,23.922,23.9028,23.9028,11300.0
2006-01-04 13:00:00,37.43,37.46,37.36,37.43,14200.0,23.9092,23.9284,23.8645,23.9092,14200.0
2006-01-04 13:05:00,37.43,37.43,37.38,37.38,8200.0,23.9092,23.9092,23.8773,23.8773,8200.0
2006-01-04 13:10:00,37.38,37.39,37.3,37.34,14400.0,23.8773,23.8836,23.8262,23.8517,14400.0
2006-01-04 13:15:00,37.34,37.43,37.34,37.39,18500.0,23.8517,23.9092,23.8517,23.8836,18500.0
2006-01-04 13:20:00,37.39,37.39,37.37,37.39,7800.0,23.8836,23.8836,23.8709,23.8836,7800.0
2006-01-04 13:25:00,37.4,37.41,37.38,37.38,10100.0,23.89,23.8964,23.8773,23.8773,10100.0
2006-01-04 13:30:00,37.39,37.39,37.25,37.27,17200.0,23.8836,23.8836,23.7942,23.807,17200.0
2006-01-04 13:35:00,37.26,37.31,37.25,37.29,18200.0,23.8006,23.8325,23.7942,23.8198,18200.0
2006-01-04 13:40:00,37.28,37.36,37.28,37.35,12200.0,23.8134,23.8645,23.8134,23.8581,12200.0
2006-01-04 13:45:00,37.34,37.38,37.33,37.38,21400.0,23.8517,23.8773,23.8453,23.8773,21400.0
2006-01-04 13:50:00,37.38,37.38,37.29,37.29,21700.0,23.8773,23.8773,23.8198,23.8198,21700.0
2006-01-04 13:55:00,37.29,37.31,37.28,37.28,22200.0,23.8198,23.8325,23.8134,23.8134,22200.0
2006-01-04 14:00:00,37.28,37.28,37.26,37.28,12100.0,23.8134,23.8134,23.8006,23.8134,12100.0
2006-01-04 14:05:00,37.3,37.31,37.24,37.24,8500.0,23.8262,23.8325,23.7878,23.7878,8500.0
2006-01-04 14:10:00,37.24,37.29,37.23,37.23,14900.0,23.7878,23.8198,23.7814,23.7814,14900.0
2006-01-04 14:15:00,37.22,37.27,37.15,37.27,32300.0,23.7751,23.807,23.7303,23.807,32300.0
2006-01-04 14:20:00,37.26,37.31,37.26,37.28,20700.0,23.8006,23.8325,23.8006,23.8134,20700.0
2006-01-04 14:25:00,37.27,37.29,37.26,37.29,11200.0,23.807,23.8198,23.8006,23.8198,11200.0
2006-01-04 14:30:00,37.29,37.33,37.29,37.33,26700.0,23.8198,23.8453,23.8198,23.8453,26700.0
2006-01-04 14:35:00,37.32,37.37,37.31,37.36,20000.0,23.8389,23.8709,23.8325,23.8645,20000.0
2006-01-04 14:40:00,37.38,37.4,37.34,37.38,13300.0,23.8773,23.89,23.8517,23.8773,13300.0
2006-01-04 14:45:00,37.38,37.39,37.35,37.35,13600.0,23.8773,23.8836,23.8581,23.8581,13600.0
2006-01-04 14:50:00,37.35,37.37,37.32,37.35,11000.0,23.8581,23.8709,23.8389,23.8581,11000.0
2006-01-04 14:55:00,37.34,37.35,37.31,37.32,14000.0,23.8517,23.8581,23.8325,23.8389,14000.0
2006-01-04 15:00:00,37.34,37.39,37.33,37.35,13000.0,23.8517,23.8836,23.8453,23.8581,13000.0
2006-01-04 15:05:00,37.34,37.35,37.3,37.33,10900.0,23.8517,23.8581,23.8262,23.8453,10900.0
2006-01-04 15:10:00,37.33,37.35,37.33,37.35,7500.0,23.8453,23.8581,23.8453,23.8581,7500.0
2006-01-04 15:15:00,37.35,37.36,37.32,37.34,14800.0,23.8581,23.8645,23.8389,23.8517,14800.0
2006-01-04 15:20:00,37.34,37.38,37.34,37.36,26100.0,23.8517,23.8773,23.8517,23.8645,26100.0
2006-01-04 15:25:00,37.37,37.43,37.37,37.43,32100.0,23.8709,23.9092,23.8709,23.9092,32100.0
2006-01-04 15:30:00,37.43,37.47,37.42,37.43,19400.0,23.9092,23.9347,23.9028,23.9092,19400.0
2006-01-04 15:35:00,37.43,37.44,37.38,37.4,12700.0,23.9092,23.9156,23.8773,23.89,12700.0
2006-01-04 15:40:00,37.4,37.46,37.37,37.45,24900.0,23.89,23.9284,23.8709,23.922,24900.0
2006-01-04 15:45:00,37.45,37.49,37.45,37.49,18800.0,23.922,23.9475,23.922,23.9475,18800.0
2006-01-04 15:50:00,37.49,37.55,37.48,37.55,38800.0,23.9475,23.9858,23.9411,23.9858,38800.0
2006-01-04 15:55:00,37.55,37.55,37.44,37.47,28600.0,23.9858,23.9858,23.9156,23.9347,28600.0
2006-01-05 09:30:00,37.43,37.69,37.43,37.68,29200.0,23.9092,24.0753,23.9092,24.0689,29200.0
2006-01-05 09:35:00,37.63,37.68,37.43,37.62,24600.0,24.0369,24.0689,23.9092,24.0306,24600.0
2006-01-05 09:40:00,37.61,37.61,37.39,37.39,11500.0,24.0242,24.0242,23.8836,23.8836,11500.0
2006-01-05 09:45:00,37.37,37.5,37.34,37.47,18100.0,23.8709,23.9539,23.8517,23.9347,18100.0
2006-01-05 09:50:00,37.45,37.52,37.43,37.45,22700.0,23.922,23.9667,23.9092,23.922,22700.0
2006-01-05 09:55:00,37.46,37.54,37.43,37.5,25200.0,23.9284,23.9795,23.9092,23.9539,25200.0
2006-01-05 10:00:00,37.5,37.54,37.37,37.43,81600.0,23.9539,23.9795,23.8709,23.9092,81600.0
2006-01-05 10:05:00,37.42,37.46,37.37,37.37,20000.0,23.9028,23.9284,23.8709,23.8709,20000.0
2006-01-05 10:10:00,37.38,37.44,37.37,37.39,18100.0,23.8773,23.9156,23.8709,23.8836,18100.0
2006-01-05 10:15:00,37.39,37.43,37.37,37.39,13100.0,23.8836,23.9092,23.8709,23.8836,13100.0
2006-01-05 10:20:00,37.37,37.4,37.36,37.38,14200.0,23.8709,23.89,23.8645,23.8773,14200.0
2006-01-05 10:25:00,37.38,37.39,37.27,37.28,24900.0,23.8773,23.8836,23.807,23.8134,24900.0
2006-01-05 10:30:00,37.29,37.34,37.21,37.21,33900.0,23.8198,23.8517,23.7687,23.7687,33900.0
2006-01-05 10:35:00,37.21,37.21,37.08,37.09,36000.0,23.7687,23.7687,23.6856,23.692,36000.0
2006-01-05 10:40:00,37.09,37.13,37.05,37.12,28200.0,23.692,23.7176,23.6665,23.7112,28200.0
2006-01-05 10:45:00,37.12,37.13,37.07,37.13,20200.0,23.7112,23.7176,23.6792,23.7176,20200.0
2006-01-05 10:50:00,37.14,37.21,37.12,37.2,13800.0,23.724,23.7687,23.7112,23.7623,13800.0
2006-01-05 10:55:00,37.19,37.22,37.16,37.18,11200.0,23.7559,23.7751,23.7367,23.7495,11200.0
2006-01-05 11:00:00,37.17,37.22,37.16,37.19,17600.0,23.7431,23.7751,23.7367,23.7559,17600.0
2006-01-05 11:05:00,37.19,37.21,37.16,37.2,5300.0,23.7559,23.7687,23.7367,23.7623,5300.0
2006-01-05 11:10:00,37.2,37.26,37.15,37.26,16100.0,23.7623,23.8006,23.7303,23.8006,16100.0
2006-01-05 11:15:00,37.25,37.3,37.24,37.27,12400.0,23.7942,23.8262,23.7878,23.807,12400.0
2006-01-05 11:20:00,37.27,37.28,37.06,37.1,83800.0,23.807,23.8134,23.6728,23.6984,83800.0
2006-01-05 11:25:00,37.08,37.16,37.03,37.15,29000.0,23.6856,23.7367,23.6537,23.7303,29000.0
2006-01-05 11:30:00,37.15,37.18,37.15,37.18,5000.0,23.7303,23.7495,23.7303,23.7495,5000.0
2006-01-05 11:35:00,37.17,37.21,37.14,37.17,17900.0,23.7431,23.7687,23.724,23.7431,17900.0
2006-01-05 11:40:00,37.17,37.17,37.1,37.12,10900.0,23.7431,23.7431,23.6984,23.7112,10900.0
2006-01-05 11:45:00,37.11,37.13,37.08,37.11,22600.0,23.7048,23.7176,23.6856,23.7048,22600.0
2006-01-05 11:50:00,37.13,37.14,37.11,37.13,16700.0,23.7176,23.724,23.7048,23.7176,16700.0
2006-01-05 11:55:00,37.14,37.17,37.05,37.12,20600.0,23.724,23.7431,23.6665,23.7112,20600.0
2006-01-05 12:00:00,37.11,37.18,37.11,37.14,10300.0,23.7048,23.7495,23.7048,23.724,10300.0
2006-01-05 12:05:00,37.14,37.14,37.08,37.08,13700.0,23.724,23.724,23.6856,23.6856,13700.0
2006-01-05 12:10:00,37.09,37.12,37.09,37.1,4800.0,23.692,23.7112,23.692,23.6984,4800.0
2006-01-05 12:15:00,37.11,37.15,37.1,37.14,6800.0,23.7048,23.7303,23.6984,23.724,6800.0
2006-01-05 12:20:00,37.16,37.2,37.13,37.2,6100.0,23.7367,23.7623,23.7176,23.7623,6100.0
2006-01-05 12:25:00,37.2,37.2,37.16,37.17,9000.0,23.7623,23.7623,23.7367,23.7431,9000.0
2006-01-05 12:30:00,37.17,37.19,37.16,37.16,5400.0,23.7431,23.7559,23.7367,23.7367,5400.0
2006-01-05 12:35:00,37.16,37.19,37.16,37.17,5300.0,23.7367,23.7559,23.7367,23.7431,5300.0
2006-01-05 12:40:00,37.17,37.19,37.14,37.17,8800.0,23.7431,23.7559,23.724,23.7431,8800.0
2006-01-05 12:45:00,37.16,37.2,37.1,37.19,12500.0,23.7367,23.7623,23.6984,23.7559,12500.0
2006-01-05 12:50:00,37.18,37.21,37.16,37.2,11700.0,23.7495,23.7687,23.7367,23.7623,11700.0
2006-01-05 12:55:00,37.2,37.2,37.14,37.15,4900.0,23.7623,23.7623,23.724,23.7303,4900.0
2006-01-05 13:00:00,37.16,37.29,37.16,37.21,15000.0,23.7367,23.8198,23.7367,23.7687,15000.0
2006-01-05 13:05:00,37.2,37.24,37.16,37.21,15200.0,23.7623,23.7878,23.7367,23.7687,15200.0
2006-01-05 13:10:00,37.2,37.2,37.13,37.13,10000.0,23.7623,23.7623,23.7176,23.7176,10000.0
2006-01-05 13:15:00,37.14,37.16,37.14,37.16,3100.0,23.724,23.7367,23.724,23.7367,3100.0
2006-01-05 13:20:00,37.15,37.18,37.15,37.16,11100.0,23.7303,23.7495,23.7303,23.7367,11100.0
2006-01-05 13:25:00,37.16,37.16,37.15,37.15,3400.0,23.7367,23.7367,23.7303,23.7303,3400.0
2006-01-05 13:30:00,37.16,37.19,37.16,37.19,10100.0,23.7367,23.7559,23.7367,23.7559,10100.0
2006-01-05 13:35:00,37.19,37.2,37.13,37.13,9400.0,23.7559,23.7623,23.7176,23.7176,9400.0
2006-01-05 13:40:00,37.13,37.13,37.11,37.12,11300.0,23.7176,23.7176,23.7048,23.7112,11300.0
2006-01-05 13:45:00,37.11,37.12,37.11,37.12,10200.0,23.7048,23.7112,23.7048,23.7112,10200.0
2006-01-05 13:50:00,37.12,37.14,37.1,37.11,15700.0,23.7112,23.724,23.6984,23.7048,15700.0
2006-01-05 13:55:00,37.11,37.13,37.09,37.13,9500.0,23.7048,23.7176,23.692,23.7176,9500.0
2006-01-05 14:00:00,37.12,37.12,37.11,37.11,4400.0,23.7112,23.7112,23.7048,23.7048,4400.0
2006-01-05 14:05:00,37.12,37.15,37.12,37.14,8700.0,23.7112,23.7303,23.7112,23.724,8700.0
2006-01-05 14:10:00,37.15,37.19,37.14,37.19,9600.0,23.7303,23.7559,23.724,23.7559,9600.0
2006-01-05 14:15:00,37.18,37.23,37.17,37.18,10200.0,23.7495,23.7814,23.7431,23.7495,10200.0
2006-01-05 14:20:00,37.18,37.2,37.13,37.15,11400.0,23.7495,23.7623,23.7176,23.7303,11400.0
2006-01-05 14:25:00,37.15,37.17,37.11,37.17,13400.0,23.7303,23.7431,23.7048,23.7431,13400.0
2006-01-05 14:30:00,37.17,37.21,37.16,37.21,8500.0,23.7431,23.7687,23.7367,23.7687,8500.0
2006-01-05 14:35:00,37.2,37.21,37.19,37.2,5800.0,23.7623,23.7687,23.7559,23.7623,5800.0
2006-01-05 14:40:00,37.2,37.22,37.18,37.2,15100.0,23.7623,23.7751,23.7495,23.7623,15100.0
2006-01-05 14:45:00,37.2,37.24,37.15,37.22,15400.0,23.7623,23.7878,23.7303,23.7751,15400.0
2006-01-05 14:50:00,37.23,37.25,37.23,37.25,8400.0,23.7814,23.7942,23.7814,23.7942,8400.0
2006-01-05 14:55:00,37.24,37.24,37.19,37.21,13700.0,23.7878,23.7878,23.7559,23.7687,13700.0
2006-01-05 15:00:00,37.18,37.23,37.17,37.23,22500.0,23.7495,23.7814,23.7431,23.7814,22500.0
2006-01-05 15:05:00,37.23,37.23,37.22,37.23,3000.0,23.7814,23.7814,23.7751,23.7814,3000.0
2006-01-05 15:10:00,37.22,37.24,37.19,37.19,11100.0,23.7751,23.7878,23.7559,23.7559,11100.0
2006-01-05 15:15:00,37.2,37.23,37.19,37.23,8300.0,23.7623,23.7814,23.7559,23.7814,8300.0
2006-01-05 15:20:00,37.23,37.24,37.19,37.23,8300.0,23.7814,23.7878,23.7559,23.7814,8300.0
2006-01-05 15:25:00,37.23,37.25,37.23,37.24,19200.0,23.7814,23.7942,23.7814,23.7878,19200.0
2006-01-05 15:30:00,37.24,37.25,37.21,37.24,24900.0,23.7878,23.7942,23.7687,23.7878,24900.0
2006-01-05 15:35:00,37.24,37.26,37.21,37.24,25600.0,23.7878,23.8006,23.7687,23.7878,25600.0
2006-01-05 15:40:00,37.25,37.26,37.2,37.25,18500.0,23.7942,23.8006,23.7623,23.7942,18500.0
2006-01-05 15:45:00,37.24,37.3,37.23,37.27,22600.0,23.7878,23.8262,23.7814,23.807,22600.0
2006-01-05 15:50:00,37.28,37.28,37.25,37.28,18400.0,23.8134,23.8134,23.7942,23.8134,18400.0
2006-01-05 15:55:00,37.29,37.3,37.27,37.27,12900.0,23.8198,23.8262,23.807,23.807,12900.0
2006-01-06 09:30:00,37.65,37.65,37.6,37.63,47900.0,24.0497,24.0497,24.0178,24.0369,47900.0
2006-01-06 09:35:00,37.61,37.61,37.46,37.5,14500.0,24.0242,24.0242,23.9284,23.9539,14500.0
2006-01-06 09:40:00,37.5,37.5,37.45,37.46,8700.0,23.9539,23.9539,23.922,23.9284,8700.0
2006-01-06 09:45:00,37.47,37.51,37.41,37.51,17800.0,23.9347,23.9603,23.8964,23.9603,17800.0
2006-01-06 09:50:00,37.51,37.55,37.46,37.49,24600.0,23.9603,23.9858,23.9284,23.9475,24600.0
2006-01-06 09:55:00,37.49,37.53,37.45,37.49,11100.0,23.9475,23.9731,23.922,23.9475,11100.0
2006-01-06 10:00:00,37.49,37.55,37.44,37.51,27100.0,23.9475,23.9858,23.9156,23.9603,27100.0
2006-01-06 10:05:00,37.54,37.63,37.54,37.56,18300.0,23.9795,24.0369,23.9795,23.9922,18300.0
2006-01-06 10:10:00,37.56,37.62,37.56,37.62,7400.0,23.9922,24.0306,23.9922,24.0306,7400.0
2006-01-06 10:15:00,37.61,37.61,37.52,37.52,19500.0,24.0242,24.0242,23.9667,23.9667,19500.0
2006-01-06 10:20:00,37.51,37.52,37.44,37.45,11400.0,23.9603,23.9667,23.9156,23.922,11400.0
2006-01-06 10:25:00,37.45,37.53,37.44,37.52,13600.0,23.922,23.9731,23.9156,23.9667,13600.0
2006-01-06 10:30:00,37.52,37.56,37.52,37.54,7400.0,23.9667,23.9922,23.9667,23.9795,7400.0
2006-01-06 10:35:00,37.54,37.58,37.53,37.54,7900.0,23.9795,24.005,23.9731,23.9795,7900.0
2006-01-06 10:40:00,37.54,37.57,37.53,37.53,5100.0,23.9795,23.9986,23.9731,23.9731,5100.0
2006-01-06 10:45:00,37.53,37.57,37.5,37.57,17400.0,23.9731,23.9986,23.9539,23.9986,17400.0
2006-01-06 10:50:00,37.57,37.58,37.52,37.53,12000.0,23.9986,24.005,23.9667,23.9731,12000.0
2006-01-06 10:55:00,37.53,37.53,37.49,37.49,17000.0,23.9731,23.9731,23.9475,23.9475,17000.0
2006-01-06 11:00:00,37.49,37.5,37.48,37.5,16200.0,23.9475,23.9539,23.9411,23.9539,16200.0
2006-01-06 11:05:00,37.49,37.55,37.49,37.53,20400.0,23.9475,23.9858,23.9475,23.9731,20400.0
2006-01-06 11:10:00,37.53,37.53,37.49,37.52,13800.0,23.9731,23.9731,23.9475,23.9667,13800.0
2006-01-06 11:15:00,37.52,37.59,37.52,37.59,7300.0,23.9667,24.0114,23.9667,24.0114,7300.0
2006-01-06 11:20:00,37.59,37.61,37.58,37.6,24500.0,24.0114,24.0242,24.005,24.0178,24500.0
2006-01-06 11:25:00,37.61,37.69,37.6,37.69,15700.0,24.0242,24.0753,24.0178,24.0753,15700.0
2006-01-06 11:30:00,37.69,37.69,37.65,37.66,10800.0,24.0753,24.0753,24.0497,24.0561,10800.0
2006-01-06 11:35:00,37.67,37.68,37.66,37.67,5100.0,24.0625,24.0689,24.0561,24.0625,5100.0
2006-01-06 11:40:00,37.67,37.67,37.65,37.65,11500.0,24.0625,24.0625,24.0497,24.0497,11500.0
2006-01-06 11:45:00,37.66,37.67,37.65,37.65,7200.0,24.0561,24.0625,24.0497,24.0497,7200.0
2006-01-06 11:50:00,37.65,37.66,37.63,37.65,4600.0,24.0497,24.0561,24.0369,24.0497,4600.0
2006-01-06 11:55:00,37.65,37.66,37.64,37.65,6300.0,24.0497,24.0561,24.0433,24.0497,6300.0
2006-01-06 12:00:00,37.65,37.68,37.64,37.66,7900.0,24.0497,24.0689,24.0433,24.0561,7900.0
2006-01-06 12:05:00,37.68,37.68,37.64,37.66,9400.0,24.0689,24.0689,24.0433,24.0561,9400.0
2006-01-06 12:10:00,37.67,37.69,37.64,37.66,9100.0,24.0625,24.0753,24.0433,24.0561,9100.0
2006-01-06 12:15:00,37.68,37.69,37.67,37.67,9400.0,24.0689,24.0753,24.0625,24.0625,9400.0
2006-01-06 12:20:00,37.67,37.68,37.65,37.67,7500.0,24.0625,24.0689,24.0497,24.0625,7500.0
2006-01-06 12:25:00,37.67,37.68,37.63,37.63,13100.0,24.0625,24.0689,24.0369,24.0369,13100.0
2006-01-06 12:30:00,37.62,37.65,37.62,37.62,11900.0,24.0306,24.0497,24.0306,24.0306,11900.0
2006-01-06 12:35:00,37.62,37.63,37.6,37.6,5400.0,24.0306,24.0369,24.0178,24.0178,5400.0
2006-01-06 12:40:00,37.61,37.61,37.59,37.61,5000.0,24.0242,24.0242,24.0114,24.0242,5000.0
2006-01-06 12:45:00,37.6,37.64,37.6,37.64,80300.0,24.0178,24.0433,24.0178,24.0433,80300.0
2006-01-06 12:50:00,37.63,37.64,37.6,37.63,25200.0,24.0369,24.0433,24.0178,24.0369,25200.0
2006-01-06 12:55:00,37.62,37.64,37.62,37.62,3900.0,24.0306,24.0433,24.0306,24.0306,3900.0
2006-01-06 13:00:00,37.62,37.62,37.61,37.61,6200.0,24.0306,24.0306,24.0242,24.0242,6200.0
2006-01-06 13:05:00,37.62,37.64,37.61,37.62,11100.0,24.0306,24.0433,24.0242,24.0306,11100.0
2006-01-06 13:10:00,37.63,37.65,37.62,37.65,15400.0,24.0369,24.0497,24.0306,24.0497,15400.0
2006-01-06 13:15:00,37.64,37.66,37.64,37.65,12600.0,24.0433,24.0561,24.0433,24.0497,12600.0
2006-01-06 13:20:00,37.66,37.69,37.65,37.69,10900.0,24.0561,24.0753,24.0497,24.0753,10900.0
2006-01-06 13:25:00,37.68,37.68,37.65,37.65,6300.0,24.0689,24.0689,24.0497,24.0497,6300.0
2006-01-06 13:30:00,37.65,37.67,37.63,37.63,5400.0,24.0497,24.0625,24.0369,24.0369,5400.0
2006-01-06 13:35:00,37.65,37.7,37.64,37.69,5800.0,24.0497,24.0817,24.0433,24.0753,5800.0
2006-01-06 13:40:00,37.69,37.69,37.68,37.69,1600.0,24.0753,24.0753,24.0689,24.0753,1600.0
2006-01-06 13:45:00,37.68,37.7,37.68,37.7,23200.0,24.0689,24.0817,24.0689,24.0817,23200.0
2006-01-06 13:50:00,37.7,37.75,37.69,37.74,19100.0,24.0817,24.1136,24.0753,24.1072,19100.0
2006-01-06 13:55:00,37.74,37.75,37.73,37.73,22900.0,24.1072,24.1136,24.1008,24.1008,22900.0
2006-01-06 14:00:00,37.72,37.73,37.7,37.72,19200.0,24.0944,24.1008,24.0817,24.0944,19200.0
2006-01-06 14:05:00,37.72,37.74,37.72,37.73,8300.0,24.0944,24.1072,24.0944,24.1008,8300.0
2006-01-06 14:10:00,37.73,37.73,37.7,37.72,14600.0,24.1008,24.1008,24.0817,24.0944,14600.0
2006-01-06 14:15:00,37.74,37.79,37.68,37.69,21300.0,24.1072,24.1392,24.0689,24.0753,21300.0
2006-01-06 14:20:00,37.7,37.74,37.7,37.7,13900.0,24.0817,24.1072,24.0817,24.0817,13900.0
2006-01-06 14:25:00,37.7,37.71,37.69,37.7,8000.0,24.0817,24.088,24.0753,24.0817,8000.0
2006-01-06 14:30:00,37.7,37.71,37.69,37.7,16600.0,24.0817,24.088,24.0753,24.0817,16600.0
2006-01-06 14:35:00,37.7,37.7,37.68,37.68,6200.0,24.0817,24.0817,24.0689,24.0689,6200.0
2006-01-06 14:40:00,37.68,37.7,37.68,37.69,7700.0,24.0689,24.0817,24.0689,24.0753,7700.0
2006-01-06 14:45:00,37.69,37.75,37.69,37.73,18300.0,24.0753,24.1136,24.0753,24.1008,18300.0
2006-01-06 14:50:00,37.73,37.75,37.7,37.7,4700.0,24.1008,24.1136,24.0817,24.0817,4700.0
2006-01-06 14:55:00,37.7,37.72,37.67,37.68,5100.0,24.0817,24.0944,24.0625,24.0689,5100.0
2006-01-06 15:00:00,37.68,37.69,37.68,37.69,4700.0,24.0689,24.0753,24.0689,24.0753,4700.0
2006-01-06 15:05:00,37.69,37.72,37.67,37.68,9500.0,24.0753,24.0944,24.0625,24.0689,9500.0
2006-01-06 15:10:00,37.68,37.73,37.68,37.72,7400.0,24.0689,24.1008,24.0689,24.0944,7400.0
2006-01-06 15:15:00,37.72,37.72,37.68,37.68,7000.0,24.0944,24.0944,24.0689,24.0689,7000.0
2006-01-06 15:20:00,37.68,37.72,37.67,37.67,11300.0,24.0689,24.0944,24.0625,24.0625,11300.0
2006-01-06 15:25:00,37.67,37.71,37.67,37.71,23600.0,24.0625,24.088,24.0625,24.088,23600.0
2006-01-06 15:30:00,37.71,37.72,37.7,37.71,5700.0,24.088,24.0944,24.0817,24.088,5700.0
2006-01-06 15:35:00,37.71,37.74,37.69,37.69,9800.0,24.088,24.1072,24.0753,24.0753,9800.0
2006-01-06 15:40:00,37.7,37.77,37.7,37.76,8100.0,24.0817,24.1264,24.0817,24.12,8100.0
2006-01-06 15:45:00,37.76,37.77,37.72,37.74,91100.0,24.12,24.1264,24.0944,24.1072,91100.0
2006-01-06 15:50:00,37.73,37.75,37.72,37.72,67700.0,24.1008,24.1136,24.0944,24.0944,67700.0
2006-01-06 15:55:00,37.74,37.77,37.73,37.74,61900.0,24.1072,24.1264,24.1008,24.1072,61900.0
2006-01-09 09:30:00,37.64,37.68,37.52,37.54,38000.0,24.0433,24.0689,23.9667,23.9795,38000.0
2006-01-09 09:35:00,37.57,37.6,37.52,37.57,24700.0,23.9986,24.0178,23.9667,23.9986,24700.0
2006-01-09 09:40:00,37.57,37.65,37.5,37.5,24400.0,23.9986,24.0497,23.9539,23.9539,24400.0
2006-01-09 09:45:00,37.5,37.57,37.5,37.54,15900.0,23.9539,23.9986,23.9539,23.9795,15900.0
2006-01-09 09:50:00,37.54,37.58,37.52,37.54,14700.0,23.9795,24.005,23.9667,23.9795,14700.0
2006-01-09 09:55:00,37.54,37.59,37.52,37.54,14200.0,23.9795,24.0114,23.9667,23.9795,14200.0
2006-01-09 10:00:00,37.53,37.56,37.51,37.55,8500.0,23.9731,23.9922,23.9603,23.9858,8500.0
2006-01-09 10:05:00,37.56,37.58,37.54,37.54,12400.0,23.9922,24.005,23.9795,23.9795,12400.0
2006-01-09 10:10:00,37.55,37.57,37.47,37.47,19700.0,23.9858,23.9986,23.9347,23.9347,19700.0
2006-01-09 10:15:00,37.46,37.49,37.46,37.46,8100.0,23.9284,23.9475,23.9284,23.9284,8100.0
2006-01-09 10:20:00,37.46,37.5,37.42,37.44,16200.0,23.9284,23.9539,23.9028,23.9156,16200.0
2006-01-09 10:25:00,37.44,37.46,37.42,37.44,9300.0,23.9156,23.9284,23.9028,23.9156,9300.0
2006-01-09 10:30:00,37.45,37.46,37.4,37.42,15900.0,23.922,23.9284,23.89,23.9028,15900.0
2006-01-09 10:35:00,37.4,37.42,37.39,37.41,9300.0,23.89,23.9028,23.8836,23.8964,9300.0
2006-01-09 10:40:00,37.41,37.48,37.4,37.48,11700.0,23.8964,23.9411,23.89,23.9411,11700.0
2006-01-09 10:45:00,37.48,37.48,37.37,37.37,35700.0,23.9411,23.9411,23.8709,23.8709,35700.0
2006-01-09 10:50:00,37.33,37.36,37.3,37.35,16600.0,23.8453,23.8645,23.8262,23.8581,16600.0
2006-01-09 10:55:00,37.35,37.36,37.28,37.28,13300.0,23.8581,23.8645,23.8134,23.8134,13300.0
2006-01-09 11:00:00,37.28,37.3,37.25,37.28,17900.0,23.8134,23.8262,23.7942,23.8134,17900.0
2006-01-09 11:05:00,37.27,37.28,37.25,37.27,17000.0,23.807,23.8134,23.7942,23.807,17000.0
2006-01-09 11:10:00,37.27,37.27,37.22,37.26,15300.0,23.807,23.807,23.7751,23.8006,15300.0
2006-01-09 11:15:00,37.26,37.28,37.25,37.27,11000.0,23.8006,23.8134,23.7942,23.807,11000.0
2006-01-09 11:20:00,37.27,37.28,37.22,37.25,12400.0,23.807,23.8134,23.7751,23.7942,12400.0
2006-01-09 11:25:00,37.25,37.28,37.25,37.26,14700.0,23.7942,23.8134,23.7942,23.8006,14700.0
2006-01-09 11:30:00,37.26,37.26,37.19,37.19,9100.0,23.8006,23.8006,23.7559,23.7559,9100.0
2006-01-09 11:35:00,37.19,37.28,37.19,37.24,15300.0,23.7559,23.8134,23.7559,23.7878,15300.0
2006-01-09 11:40:00,37.24,37.24,37.21,37.22,9200.0,23.7878,23.7878,23.7687,23.7751,9200.0
2006-01-09 11:45:00,37.22,37.24,37.21,37.21,8900.0,23.7751,23.7878,23.7687,23.7687,8900.0
2006-01-09 11:50:00,37.21,37.22,37.18,37.22,12800.0,23.7687,23.7751,23.7495,23.7751,12800.0
2006-01-09 11:55:00,37.21,37.25,37.2,37.25,7700.0,23.7687,23.7942,23.7623,23.7942,7700.0
2006-01-09 12:00:00,37.25,37.27,37.2,37.2,15400.0,23.7942,23.807,23.7623,23.7623,15400.0
2006-01-09 12:05:00,37.2,37.23,37.19,37.23,10000.0,23.7623,23.7814,23.7559,23.7814,10000.0
2006-01-09 12:10:00,37.23,37.24,37.15,37.15,12500.0,23.7814,23.7878,23.7303,23.7303,12500.0
2006-01-09 12:15:00,37.16,37.2,37.16,37.2,6900.0,23.7367,23.7623,23.7367,23.7623,6900.0
2006-01-09 12:20:00,37.2,37.26,37.2,37.22,41200.0,23.7623,23.8006,23.7623,23.7751,41200.0
2006-01-09 12:25:00,37.21,37.22,37.19,37.21,9200.0,23.7687,23.7751,23.7559,23.7687,9200.0
2006-01-09 12:30:00,37.21,37.25,37.2,37.23,19900.0,23.7687,23.7942,23.7623,23.7814,19900.0
2006-01-09 12:35:00,37.23,37.25,37.23,37.24,8000.0,23.7814,23.7942,23.7814,23.7878,8000.0
2006-01-09 12:40:00,37.23,37.32,37.23,37.32,23500.0,23.7814,23.8389,23.7814,23.8389,23500.0
2006-01-09 12:45:00,37.32,37.32,37.27,37.3,10600.0,23.8389,23.8389,23.807,23.8262,10600.0
2006-01-09 12:50:00,37.3,37.31,37.28,37.29,5300.0,23.8262,23.8325,23.8134,23.8198,5300.0
2006-01-09 12:55:00,37.28,37.29,37.22,37.22,13300.0,23.8134,23.8198,23.7751,23.7751,13300.0
2006-01-09 13:00:00,37.22,37.26,37.22,37.26,11600.0,23.7751,23.8006,23.7751,23.8006,11600.0
2006-01-09 13:05:00,37.26,37.3,37.25,37.28,16600.0,23.8006,23.8262,23.7942,23.8134,16600.0
2006-01-09 13:10:00,37.29,37.31,37.27,37.31,10200.0,23.8198,23.8325,23.807,23.8325,10200.0
2006-01-09 13:15:00,37.29,37.31,37.29,37.29,5200.0,23.8198,23.8325,23.8198,23.8198,5200.0
2006-01-09 13:20:00,37.3,37.31,37.28,37.31,9200.0,23.8262,23.8325,23.8134,23.8325,9200.0
2006-01-09 13:25:00,37.31,37.31,37.27,37.27,8400.0,23.8325,23.8325,23.807,23.807,8400.0
2006-01-09 13:30:00,37.26,37.31,37.25,37.29,5800.0,23.8006,23.8325,23.7942,23.8198,5800.0
2006-01-09 13:35:00,37.29,37.36,37.28,37.36,18800.0,23.8198,23.8645,23.8134,23.8645,18800.0
2006-01-09 13:40:00,37.37,37.37,37.25,37.25,12000.0,23.8709,23.8709,23.7942,23.7942,12000.0
2006-01-09 13:45:00,37.26,37.31,37.26,37.29,10000.0,23.8006,23.8325,23.8006,23.8198,10000.0
2006-01-09 13:50:00,37.3,37.32,37.29,37.3,17900.0,23.8262,23.8389,23.8198,23.8262,17900.0
2006-01-09 13:55:00,37.3,37.32,37.3,37.32,3700.0,23.8262,23.8389,23.8262,23.8389,3700.0
2006-01-09 14:00:00,37.32,37.34,37.31,37.34,8900.0,23.8389,23.8517,23.8325,23.8517,8900.0
2006-01-09 14:05:00,37.34,37.34,37.33,37.34,7000.0,23.8517,23.8517,23.8453,23.8517,7000.0
2006-01-09 14:10:00,37.34,37.35,37.33,37.34,6400.0,23.8517,23.8581,23.8453,23.8517,6400.0
2006-01-09 14:15:00,37.34,37.35,37.33,37.33,14300.0,23.8517,23.8581,23.8453,23.8453,14300.0
2006-01-09 14:20:00,37.33,37.35,37.32,37.35,8800.0,23.8453,23.8581,23.8389,23.8581,8800.0
2006-01-09 14:25:00,37.35,37.38,37.35,37.36,20300.0,23.8581,23.8773,23.8581,23.8645,20300.0
2006-01-09 14:30:00,37.36,37.36,37.32,37.32,7900.0,23.8645,23.8645,23.8389,23.8389,7900.0
2006-01-09 14:35:00,37.32,37.32,37.28,37.31,10000.0,23.8389,23.8389,23.8134,23.8325,10000.0
2006-01-09 14:40:00,37.32,37.36,37.31,37.34,14800.0,23.8389,23.8645,23.8325,23.8517,14800.0
2006-01-09 14:45:00,37.33,37.33,37.31,37.32,9400.0,23.8453,23.8453,23.8325,23.8389,9400.0
2006-01-09 14:50:00,37.32,37.35,37.32,37.35,9700.0,23.8389,23.8581,23.8389,23.8581,9700.0
2006-01-09 14:55:00,37.35,37.35,37.34,37.34,5600.0,23.8581,23.8581,23.8517,23.8517,5600.0
2006-01-09 15:00:00,37.34,37.35,37.31,37.33,17200.0,23.8517,23.8581,23.8325,23.8453,17200.0
2006-01-09 15:05:00,37.33,37.34,37.31,37.33,5400.0,23.8453,23.8517,23.8325,23.8453,5400.0
2006-01-09 15:10:00,37.34,37.34,37.32,37.34,8400.0,23.8517,23.8517,23.8389,23.8517,8400.0
2006-01-09 15:15:00,37.34,37.35,37.33,37.34,10200.0,23.8517,23.8581,23.8453,23.8517,10200.0
2006-01-09 15:20:00,37.34,37.36,37.33,37.36,24300.0,23.8517,23.8645,23.8453,23.8645,24300.0
2006-01-09 15:25:00,37.35,37.35,37.32,37.32,9900.0,23.8581,23.8581,23.8389,23.8389,9900.0
2006-01-09 15:30:00,37.32,37.36,37.32,37.35,26700.0,23.8389,23.8645,23.8389,23.8581,26700.0
2006-01-09 15:35:00,37.35,37.36,37.33,37.35,15600.0,23.8581,23.8645,23.8453,23.8581,15600.0
2006-01-09 15:40:00,37.35,37.39,37.34,37.37,63000.0,23.8581,23.8836,23.8517,23.8709,63000.0
2006-01-09 15:45:00,37.37,37.37,37.32,37.35,30900.0,23.8709,23.8709,23.8389,23.8581,30900.0
2006-01-09 15:50:00,37.35,37.36,37.31,37.34,63300.0,23.8581,23.8645,23.8325,23.8517,63300.0
2006-01-09 15:55:00,37.35,37.37,37.33,37.35,87600.0,23.8581,23.8709,23.8453,23.8581,87600.0
2006-01-10 09:30:00,37.24,37.34,37.24,37.33,26000.0,23.7878,23.8517,23.7878,23.8453,26000.0
2006-01-10 09:35:00,37.33,37.36,37.28,37.28,10300.0,23.8453,23.8645,23.8134,23.8134,10300.0
2006-01-10 09:40:00,37.27,37.31,37.25,37.3,15600.0,23.807,23.8325,23.7942,23.8262,15600.0
2006-01-10 09:45:00,37.28,37.28,37.11,37.15,26100.0,23.8134,23.8134,23.7048,23.7303,26100.0
2006-01-10 09:50:00,37.15,37.18,37.13,37.16,10000.0,23.7303,23.7495,23.7176,23.7367,10000.0
2006-01-10 09:55:00,37.19,37.25,37.15,37.25,13100.0,23.7559,23.7942,23.7303,23.7942,13100.0
2006-01-10 10:00:00,37.25,37.34,37.24,37.3,14600.0,23.7942,23.8517,23.7878,23.8262,14600.0
2006-01-10 10:05:00,37.3,37.3,37.21,37.23,20700.0,23.8262,23.8262,23.7687,23.7814,20700.0
2006-01-10 10:10:00,37.25,37.36,37.25,37.34,8900.0,23.7942,23.8645,23.7942,23.8517,8900.0
2006-01-10 10:15:00,37.33,37.36,37.31,37.36,11700.0,23.8453,23.8645,23.8325,23.8645,11700.0
2006-01-10 10:20:00,37.34,37.35,37.29,37.35,13900.0,23.8517,23.8581,23.8198,23.8581,13900.0
2006-01-10 10:25:00,37.35,37.35,37.25,37.29,17900.0,23.8581,23.8581,23.7942,23.8198,17900.0
2006-01-10 10:30:00,37.27,37.37,37.24,37.32,15700.0,23.807,23.8709,23.7878,23.8389,15700.0
2006-01-10 10:35:00,37.34,37.45,37.34,37.44,9400.0,23.8517,23.922,23.8517,23.9156,9400.0
2006-01-10 10:40:00,37.45,37.45,37.41,37.42,10600.0,23.922,23.922,23.8964,23.9028,10600.0
2006-01-10 10:45:00,37.41,37.45,37.4,37.44,18200.0,23.8964,23.922,23.89,23.9156,18200.0
2006-01-10 10:50:00,37.44,37.47,37.43,37.43,11700.0,23.9156,23.9347,23.9092,23.9092,11700.0
2006-01-10 10:55:00,37.43,37.46,37.43,37.45,12400.0,23.9092,23.9284,23.9092,23.922,12400.0
2006-01-10 11:00:00,37.46,37.47,37.43,37.44,10600.0,23.9284,23.9347,23.9092,23.9156,10600.0
2006-01-10 11:05:00,37.44,37.51,37.44,37.5,14700.0,23.9156,23.9603,23.9156,23.9539,14700.0
2006-01-10 11:10:00,37.5,37.52,37.5,37.51,4400.0,23.9539,23.9667,23.9539,23.9603,4400.0
2006-01-10 11:15:00,37.5,37.54,37.5,37.54,8600.0,23.9539,23.9795,23.9539,23.9795,8600.0
2006-01-10 11:20:00,37.54,37.55,37.53,37.54,8500.0,23.9795,23.9858,23.9731,23.9795,8500.0
2006-01-10 11:25:00,37.55,37.59,37.54,37.58,12000.0,23.9858,24.0114,23.9795,24.005,12000.0
2006-01-10 11:30:00,37.58,37.59,37.55,37.55,20100.0,24.005,24.0114,23.9858,23.9858,20100.0
2006-01-10 11:35:00,37.55,37.62,37.55,37.62,8500.0,23.9858,24.0306,23.9858,24.0306,8500.0
2006-01-10 11:40:00,37.63,37.69,37.62,37.67,8800.0,24.0369,24.0753,24.0306,24.0625,8800.0
2006-01-10 11:45:00,37.69,37.71,37.67,37.7,21700.0,24.0753,24.088,24.0625,24.0817,21700.0
2006-01-10 11:50:00,37.71,37.72,37.69,37.69,8100.0,24.088,24.0944,24.0753,24.0753,8100.0
2006-01-10 11:55:00,37.7,37.7,37.69,37.7,15100.0,24.0817,24.0817,24.0753,24.0817,15100.0
2006-01-10 12:00:00,37.7,37.75,37.69,37.74,19400.0,24.0817,24.1136,24.0753,24.1072,19400.0
2006-01-10 12:05:00,37.75,37.75,37.69,37.69,9800.0,24.1136,24.1136,24.0753,24.0753,9800.0
2006-01-10 12:10:00,37.69,37.73,37.69,37.73,11000.0,24.0753,24.1008,24.0753,24.1008,11000.0
2006-01-10 12:15:00,37.72,37.75,37.72,37.74,3500.0,24.0944,24.1136,24.0944,24.1072,3500.0
2006-01-10 12:20:00,37.75,37.75,37.73,37.73,29400.0,24.1136,24.1136,24.1008,24.1008,29400.0
2006-01-10 12:25:00,37.72,37.73,37.69,37.7,9100.0,24.0944,24.1008,24.0753,24.0817,9100.0
2006-01-10 12:30:00,37.71,37.72,37.7,37.71,17100.0,24.088,24.0944,24.0817,24.088,17100.0
2006-01-10 12:35:00,37.7,37.72,37.7,37.71,6500.0,24.0817,24.0944,24.0817,24.088,6500.0
2006-01-10 12:40:00,37.71,37.72,37.66,37.67,11400.0,24.088,24.0944,24.0561,24.0625,11400.0
2006-01-10 12:45:00,37.67,37.67,37.66,37.67,6000.0,24.0625,24.0625,24.0561,24.0625,6000.0
2006-01-10 12:50:00,37.67,37.72,37.67,37.69,9100.0,24.0625,24.0944,24.0625,24.0753,9100.0
2006-01-10 12:55:00,37.69,37.7,37.68,37.68,5100.0,24.0753,24.0817,24.0689,24.0689,5100.0
2006-01-10 13:00:00,37.68,37.69,37.67,37.69,7900.0,24.0689,24.0753,24.0625,24.0753,7900.0
2006-01-10 13:05:00,37.69,37.72,37.69,37.72,11600.0,24.0753,24.0944,24.0753,24.0944,11600.0
2006-01-10 13:10:00,37.72,37.73,37.71,37.72,7600.0,24.0944,24.1008,24.088,24.0944,7600.0
2006-01-10 13:15:00,37.71,37.73,37.71,37.72,4900.0,24.088,24.1008,24.088,24.0944,4900.0
2006-01-10 13:20:00,37.73,37.77,37.72,37.77,23200.0,24.1008,24.1264,24.0944,24.1264,23200.0
2006-01-10 13:25:00,37.78,37.82,37.78,37.82,11900.0,24.1328,24.1583,24.1328,24.1583,11900.0
2006-01-10 13:30:00,37.82,37.82,37.8,37.81,19100.0,24.1583,24.1583,24.1455,24.1519,19100.0
2006-01-10 13:35:00,37.8,37.8,37.73,37.74,14200.0,24.1455,24.1455,24.1008,24.1072,14200.0
2006-01-10 13:40:00,37.73,37.76,37.73,37.74,14100.0,24.1008,24.12,24.1008,24.1072,14100.0
2006-01-10 13:45:00,37.75,37.76,37.74,37.75,10400.0,24.1136,24.12,24.1072,24.1136,10400.0
2006-01-10 13:50:00,37.75,37.79,37.74,37.78,9000.0,24.1136,24.1392,24.1072,24.1328,9000.0
2006-01-10 13:55:00,37.78,37.79,37.77,37.79,3900.0,24.1328,24.1392,24.1264,24.1392,3900.0
2006-01-10 14:00:00,37.78,37.79,37.72,37.74,22600.0,24.1328,24.1392,24.0944,24.1072,22600.0
2006-01-10 14:05:00,37.74,37.74,37.67,37.67,15200.0,24.1072,24.1072,24.0625,24.0625,15200.0
2006-01-10 14:10:00,37.67,37.67,37.52,37.54,51200.0,24.0625,24.0625,23.9667,23.9795,51200.0
2006-01-10 14:15:00,37.56,37.56,37.53,37.54,23000.0,23.9922,23.9922,23.9731,23.9795,23000.0
2006-01-10 14:20:00,37.54,37.55,37.52,37.55,32800.0,23.9795,23.9858,23.9667,23.9858,32800.0
2006-01-10 14:25:00,37.54,37.54,37.48,37.5,11200.0,23.9795,23.9795,23.9411,23.9539,11200.0
2006-01-10 14:30:00,37.5,37.5,37.45,37.49,12600.0,23.9539,23.9539,23.922,23.9475,12600.0
2006-01-10 14:35:00,37.5,37.5,37.44,37.45,50700.0,23.9539,23.9539,23.9156,23.922,50700.0
2006-01-10 14:40:00,37.45,37.46,37.41,37.43,24200.0,23.922,23.9284,23.8964,23.9092,24200.0
2006-01-10 14:45:00,37.43,37.45,37.42,37.45,17100.0,23.9092,23.922,23.9028,23.922,17100.0
2006-01-10 14:50:00,37.45,37.45,37.43,37.43,15800.0,23.922,23.922,23.9092,23.9092,15800.0
2006-01-10 14:55:00,37.43,37.44,37.41,37.41,30100.0,23.9092,23.9156,23.8964,23.8964,30100.0
2006-01-10 15:00:00,37.42,37.42,37.39,37.39,15800.0,23.9028,23.9028,23.8836,23.8836,15800.0
2006-01-10 15:05:00,37.4,37.4,37.39,37.4,23100.0,23.89,23.89,23.8836,23.89,23100.0
2006-01-10 15:10:00,37.4,37.41,37.39,37.41,13000.0,23.89,23.8964,23.8836,23.8964,13000.0
2006-01-10 15:15:00,37.41,37.41,37.39,37.4,22400.0,23.8964,23.8964,23.8836,23.89,22400.0
2006-01-10 15:20:00,37.4,37.41,37.39,37.4,33100.0,23.89,23.8964,23.8836,23.89,33100.0
2006-01-10 15:25:00,37.4,37.4,37.39,37.4,22800.0,23.89,23.89,23.8836,23.89,22800.0
2006-01-10 15:30:00,37.4,37.4,37.39,37.39,44500.0,23.89,23.89,23.8836,23.8836,44500.0
2006-01-10 15:35:00,37.4,37.4,37.3,37.3,361300.0,23.89,23.89,23.8262,23.8262,361300.0
2006-01-10 15:40:00,37.29,37.33,37.29,37.29,82900.0,23.8198,23.8453,23.8198,23.8198,82900.0
2006-01-10 15:45:00,37.29,37.3,37.25,37.27,47500.0,23.8198,23.8262,23.7942,23.807,47500.0
2006-01-10 15:50:00,37.26,37.28,37.25,37.26,148700.0,23.8006,23.8134,23.7942,23.8006,148700.0
2006-01-10 15:55:00,37.25,37.29,37.2,37.22,126900.0,23.7942,23.8198,23.7623,23.7751,126900.0
2006-01-11 09:30:00,37.02,37.02,37.02,37.02,0.0,23.6473,23.6473,23.6473,23.6473,0.0
2006-01-11 09:35:00,36.95,36.99,36.89,36.96,58900.0,23.6026,23.6281,23.5643,23.609,58900.0
2006-01-11 09:40:00,36.94,36.99,36.9,36.96,38000.0,23.5962,23.6281,23.5706,23.609,38000.0
2006-01-11 09:45:00,36.96,36.97,36.92,36.94,39400.0,23.609,23.6154,23.5834,23.5962,39400.0
2006-01-11 09:50:00,36.94,36.99,36.93,36.99,27800.0,23.5962,23.6281,23.5898,23.6281,27800.0
2006-01-11 09:55:00,37.0,37.0,36.91,36.95,33900.0,23.6345,23.6345,23.577,23.6026,33900.0
2006-01-11 10:00:00,36.95,36.96,36.91,36.95,28200.0,23.6026,23.609,23.577,23.6026,28200.0
2006-01-11 10:05:00,36.95,36.98,36.91,36.95,50400.0,23.6026,23.6217,23.577,23.6026,50400.0
2006-01-11 10:10:00,36.95,36.95,36.92,36.95,20600.0,23.6026,23.6026,23.5834,23.6026,20600.0
2006-01-11 10:15:00,36.95,36.97,36.92,36.95,21300.0,23.6026,23.6154,23.5834,23.6026,21300.0
2006-01-11 10:20:00,36.95,36.99,36.93,36.96,23900.0,23.6026,23.6281,23.5898,23.609,23900.0
2006-01-11 10:25:00,36.97,36.99,36.93,36.99,22500.0,23.6154,23.6281,23.5898,23.6281,22500.0
2006-01-11 10:30:00,36.99,36.99,36.96,36.96,56200.0,23.6281,23.6281,23.609,23.609,56200.0
2006-01-11 10:35:00,36.97,36.99,36.96,36.98,7200.0,23.6154,23.6281,23.609,23.6217,7200.0
2006-01-11 10:40:00,36.99,36.99,36.98,36.99,4800.0,23.6281,23.6281,23.6217,23.6281,4800.0
2006-01-11 10:45:00,36.99,36.99,36.98,36.99,7200.0,23.6281,23.6281,23.6217,23.6281,7200.0
2006-01-11 10:50:00,36.99,36.99,36.95,36.95,28400.0,23.6281,23.6281,23.6026,23.6026,28400.0
2006-01-11 10:55:00,36.96,36.99,36.95,36.99,8500.0,23.609,23.6281,23.6026,23.6281,8500.0
2006-01-11 11:00:00,36.99,36.99,36.96,36.99,7900.0,23.6281,23.6281,23.609,23.6281,7900.0
2006-01-11 11:05:00,36.99,36.99,36.97,36.97,13900.0,23.6281,23.6281,23.6154,23.6154,13900.0
2006-01-11 11:10:00,36.96,36.99,36.96,36.97,4600.0,23.609,23.6281,23.609,23.6154,4600.0
2006-01-11 11:15:00,36.97,36.97,36.94,36.94,24300.0,23.6154,23.6154,23.5962,23.5962,24300.0
2006-01-11 11:20:00,36.95,36.95,36.94,36.95,35200.0,23.6026,23.6026,23.5962,23.6026,35200.0
2006-01-11 11:25:00,36.95,36.97,36.94,36.97,114600.0,23.6026,23.6154,23.5962,23.6154,114600.0
2006-01-11 11:30:00,36.97,36.97,36.94,36.97,36700.0,23.6154,23.6154,23.5962,23.6154,36700.0
2006-01-11 11:35:00,36.96,36.99,36.95,36.99,36400.0,23.609,23.6281,23.6026,23.6281,36400.0
2006-01-11 11:40:00,36.99,36.99,36.94,36.95,37400.0,23.6281,23.6281,23.5962,23.6026,37400.0
2006-01-11 11:45:00,36.96,36.97,36.93,36.95,12200.0,23.609,23.6154,23.5898,23.6026,12200.0
2006-01-11 11:50:00,36.96,36.96,36.92,36.94,14500.0,23.609,23.609,23.5834,23.5962,14500.0
2006-01-11 11:55:00,36.93,36.95,36.92,36.95,11200.0,23.5898,23.6026,23.5834,23.6026,11200.0
2006-01-11 12:00:00,36.95,36.97,36.94,36.95,18700.0,23.6026,23.6154,23.5962,23.6026,18700.0
2006-01-11 12:05:00,36.96,36.98,36.93,36.95,23400.0,23.609,23.6217,23.5898,23.6026,23400.0
2006-01-11 12:10:00,36.95,36.95,36.94,36.95,17000.0,23.6026,23.6026,23.5962,23.6026,17000.0
2006-01-11 12:15:00,36.94,36.96,36.93,36.96,15600.0,23.5962,23.609,23.5898,23.609,15600.0
2006-01-11 12:20:00,36.97,36.99,36.97,36.99,4600.0,23.6154,23.6281,23.6154,23.6281,4600.0
2006-01-11 12:25:00,36.98,36.99,36.95,36.96,7300.0,23.6217,23.6281,23.6026,23.609,7300.0
2006-01-11 12:30:00,36.97,36.99,36.97,36.97,8700.0,23.6154,23.6281,23.6154,23.6154,8700.0
2006-01-11 12:35:00,36.98,36.99,36.96,36.99,14000.0,23.6217,23.6281,23.609,23.6281,14000.0
2006-01-11 12:40:00,36.99,36.99,36.94,36.97,17800.0,23.6281,23.6281,23.5962,23.6154,17800.0
2006-01-11 12:45:00,36.97,36.99,36.96,36.96,7500.0,23.6154,23.6281,23.609,23.609,7500.0
2006-01-11 12:50:00,36.94,36.99,36.93,36.99,26700.0,23.5962,23.6281,23.5898,23.6281,26700.0
2006-01-11 12:55:00,36.98,36.98,36.95,36.96,4600.0,23.6217,23.6217,23.6026,23.609,4600.0
2006-01-11 13:00:00,36.95,36.98,36.94,36.96,14800.0,23.6026,23.6217,23.5962,23.609,14800.0
2006-01-11 13:05:00,36.94,36.95,36.9,36.9,54200.0,23.5962,23.6026,23.5706,23.5706,54200.0
2006-01-11 13:10:00,36.91,36.92,36.89,36.89,44000.0,23.577,23.5834,23.5643,23.5643,44000.0
2006-01-11 13:15:00,36.87,36.89,36.85,36.89,12600.0,23.5515,23.5643,23.5387,23.5643,12600.0
2006-01-11 13:20:00,36.89,36.89,36.85,36.85,26700.0,23.5643,23.5643,23.5387,23.5387,26700.0
2006-01-11 13:25:00,36.85,36.85,36.83,36.83,7600.0,23.5387,23.5387,23.5259,23.5259,7600.0
2006-01-11 13:30:00,36.83,36.84,36.8,36.81,10800.0,23.5259,23.5323,23.5068,23.5132,10800.0
2006-01-11 13:35:00,36.82,36.84,36.82,36.84,15200.0,23.5195,23.5323,23.5195,23.5323,15200.0
2006-01-11 13:40:00,36.84,36.88,36.84,36.85,27300.0,23.5323,23.5579,23.5323,23.5387,27300.0
2006-01-11 13:45:00,36.86,36.86,36.85,36.85,3200.0,23.5451,23.5451,23.5387,23.5387,3200.0
2006-01-11 13:50:00,36.84,36.85,36.82,36.82,21300.0,23.5323,23.5387,23.5195,23.5195,21300.0
2006-01-11 13:55:00,36.82,36.88,36.81,36.88,12700.0,23.5195,23.5579,23.5132,23.5579,12700.0
2006-01-11 14:00:00,36.88,36.89,36.86,36.88,3300.0,23.5579,23.5643,23.5451,23.5579,3300.0
2006-01-11 14:05:00,36.88,36.89,36.88,36.88,20800.0,23.5579,23.5643,23.5579,23.5579,20800.0
2006-01-11 14:10:00,36.89,36.89,36.86,36.87,17900.0,23.5643,23.5643,23.5451,23.5515,17900.0
2006-01-11 14:15:00,36.87,36.88,36.85,36.88,13200.0,23.5515,23.5579,23.5387,23.5579,13200.0
2006-01-11 14:20:00,36.89,36.91,36.88,36.9,70400.0,23.5643,23.577,23.5579,23.5706,70400.0
2006-01-11 14:25:00,36.9,36.9,36.86,36.86,26900.0,23.5706,23.5706,23.5451,23.5451,26900.0
2006-01-11 14:30:00,36.87,36.89,36.8,36.81,14300.0,23.5515,23.5643,23.5068,23.5132,14300.0
2006-01-11 14:35:00,36.83,36.91,36.82,36.91,20300.0,23.5259,23.577,23.5195,23.577,20300.0
2006-01-11 14:40:00,36.9,36.9,36.86,36.89,45300.0,23.5706,23.5706,23.5451,23.5643,45300.0
2006-01-11 14:45:00,36.87,36.88,36.83,36.83,14600.0,23.5515,23.5579,23.5259,23.5259,14600.0
2006-01-11 14:50:00,36.84,36.9,36.83,36.9,18600.0,23.5323,23.5706,23.5259,23.5706,18600.0
2006-01-11 14:55:00,36.9,36.9,36.89,36.89,6500.0,23.5706,23.5706,23.5643,23.5643,6500.0
2006-01-11 15:00:00,36.89,36.9,36.89,36.9,11900.0,23.5643,23.5706,23.5643,23.5706,11900.0
2006-01-11 15:05:00,36.9,36.9,36.86,36.86,8800.0,23.5706,23.5706,23.5451,23.5451,8800.0
2006-01-11 15:10:00,36.86,36.88,36.85,36.88,35900.0,23.5451,23.5579,23.5387,23.5579,35900.0
2006-01-11 15:15:00,36.88,36.9,36.87,36.87,66700.0,23.5579,23.5706,23.5515,23.5515,66700.0
2006-01-11 15:20:00,36.87,36.95,36.87,36.94,7400.0,23.5515,23.6026,23.5515,23.5962,7400.0
2006-01-11 15:25:00,36.94,36.96,36.91,36.94,11100.0,23.5962,23.609,23.577,23.5962,11100.0
2006-01-11 15:30:00,36.94,36.95,36.93,36.93,14900.0,23.5962,23.6026,23.5898,23.5898,14900.0
2006-01-11 15:35:00,36.94,36.96,36.92,36.96,11400.0,23.5962,23.609,23.5834,23.609,11400.0
2006-01-11 15:40:00,36.96,37.0,36.96,36.99,14900.0,23.609,23.6345,23.609,23.6281,14900.0
2006-01-11 15:45:00,36.99,37.05,36.99,37.05,74700.0,23.6281,23.6665,23.6281,23.6665,74700.0
2006-01-11 15:50:00,37.05,37.06,36.93,36.93,58500.0,23.6665,23.6728,23.5898,23.5898,58500.0
2006-01-11 15:55:00,36.92,36.95,36.92,36.94,44500.0,23.5834,23.6026,23.5834,23.5962,44500.0
2006-01-12 09:30:00,36.94,37.04,36.94,37.0,24600.0,23.5962,23.6601,23.5962,23.6345,24600.0
2006-01-12 09:35:00,36.98,37.15,36.98,37.15,22900.0,23.6217,23.7303,23.6217,23.7303,22900.0
2006-01-12 09:40:00,37.16,37.2,36.98,37.11,21000.0,23.7367,23.7623,23.6217,23.7048,21000.0
2006-01-12 09:45:00,37.08,37.1,37.03,37.03,17900.0,23.6856,23.6984,23.6537,23.6537,17900.0
2006-01-12 09:50:00,37.05,37.1,37.04,37.1,5600.0,23.6665,23.6984,23.6601,23.6984,5600.0
2006-01-12 09:55:00,37.11,37.12,37.06,37.09,8600.0,23.7048,23.7112,23.6728,23.692,8600.0
2006-01-12 10:00:00,37.1,37.11,37.08,37.11,11200.0,23.6984,23.7048,23.6856,23.7048,11200.0
2006-01-12 10:05:00,37.12,37.2,37.12,37.2,29100.0,23.7112,23.7623,23.7112,23.7623,29100.0
2006-01-12 10:10:00,37.2,37.2,37.18,37.2,15100.0,23.7623,23.7623,23.7495,23.7623,15100.0
2006-01-12 10:15:00,37.2,37.2,37.13,37.2,19700.0,23.7623,23.7623,23.7176,23.7623,19700.0
2006-01-12 10:20:00,37.19,37.22,37.19,37.21,11900.0,23.7559,23.7751,23.7559,23.7687,11900.0
2006-01-12 10:25:00,37.21,37.22,37.19,37.21,8900.0,23.7687,23.7751,23.7559,23.7687,8900.0
2006-01-12 10:30:00,37.25,37.25,37.15,37.15,25600.0,23.7942,23.7942,23.7303,23.7303,25600.0
2006-01-12 10:35:00,37.15,37.2,37.14,37.16,20900.0,23.7303,23.7623,23.724,23.7367,20900.0
2006-01-12 10:40:00,37.2,37.21,37.16,37.18,10600.0,23.7623,23.7687,23.7367,23.7495,10600.0
2006-01-12 10:45:00,37.2,37.2,37.14,37.17,9500.0,23.7623,23.7623,23.724,23.7431,9500.0
2006-01-12 10:50:00,37.16,37.23,37.16,37.21,15200.0,23.7367,23.7814,23.7367,23.7687,15200.0
2006-01-12 10:55:00,37.21,37.26,37.21,37.26,14300.0,23.7687,23.8006,23.7687,23.8006,14300.0
2006-01-12 11:00:00,37.27,37.3,37.26,37.29,9100.0,23.807,23.8262,23.8006,23.8198,9100.0
2006-01-12 11:05:00,37.3,37.3,37.26,37.27,19500.0,23.8262,23.8262,23.8006,23.807,19500.0
2006-01-12 11:10:00,37.26,37.28,37.25,37.27,17000.0,23.8006,23.8134,23.7942,23.807,17000.0
2006-01-12 11:15:00,37.27,37.32,37.25,37.28,12100.0,23.807,23.8389,23.7942,23.8134,12100.0
2006-01-12 11:20:00,37.28,37.36,37.28,37.36,7100.0,23.8134,23.8645,23.8134,23.8645,7100.0
2006-01-12 11:25:00,37.35,37.38,37.32,37.32,13500.0,23.8581,23.8773,23.8389,23.8389,13500.0
2006-01-12 11:30:00,37.31,37.38,37.31,37.38,8000.0,23.8325,23.8773,23.8325,23.8773,8000.0
2006-01-12 11:35:00,37.38,37.41,37.38,37.4,8300.0,23.8773,23.8964,23.8773,23.89,8300.0
2006-01-12 11:40:00,37.4,37.42,37.38,37.38,14400.0,23.89,23.9028,23.8773,23.8773,14400.0
2006-01-12 11:45:00,37.38,37.4,37.37,37.4,4500.0,23.8773,23.89,23.8709,23.89,4500.0
2006-01-12 11:50:00,37.4,37.44,37.39,37.4,13000.0,23.89,23.9156,23.8836,23.89,13000.0
2006-01-12 11:55:00,37.41,37.43,37.4,37.42,5200.0,23.8964,23.9092,23.89,23.9028,5200.0
2006-01-12 12:00:00,37.43,37.45,37.42,37.45,4600.0,23.9092,23.922,23.9028,23.922,4600.0
2006-01-12 12:05:00,37.44,37.46,37.44,37.45,5700.0,23.9156,23.9284,23.9156,23.922,5700.0
2006-01-12 12:10:00,37.46,37.46,37.44,37.45,3500.0,23.9284,23.9284,23.9156,23.922,3500.0
2006-01-12 12:15:00,37.45,37.46,37.44,37.44,7700.0,23.922,23.9284,23.9156,23.9156,7700.0
2006-01-12 12:20:00,37.44,37.44,37.38,37.4,43500.0,23.9156,23.9156,23.8773,23.89,43500.0
2006-01-12 12:25:00,37.41,37.41,37.33,37.36,16600.0,23.8964,23.8964,23.8453,23.8645,16600.0
2006-01-12 12:30:00,37.37,37.39,37.37,37.38,2600.0,23.8709,23.8836,23.8709,23.8773,2600.0
2006-01-12 12:35:00,37.38,37.4,37.37,37.38,7700.0,23.8773,23.89,23.8709,23.8773,7700.0
2006-01-12 12:40:00,37.39,37.46,37.39,37.45,4800.0,23.8836,23.9284,23.8836,23.922,4800.0
2006-01-12 12:45:00,37.45,37.45,37.42,37.42,7600.0,23.922,23.922,23.9028,23.9028,7600.0
2006-01-12 12:50:00,37.44,37.44,37.42,37.43,4400.0,23.9156,23.9156,23.9028,23.9092,4400.0
2006-01-12 12:55:00,37.42,37.42,37.37,37.38,15700.0,23.9028,23.9028,23.8709,23.8773,15700.0
2006-01-12 13:00:00,37.39,37.4,37.39,37.39,6600.0,23.8836,23.89,23.8836,23.8836,6600.0
2006-01-12 13:05:00,37.39,37.41,37.39,37.41,10100.0,23.8836,23.8964,23.8836,23.8964,10100.0
2006-01-12 13:10:00,37.41,37.43,37.4,37.41,5300.0,23.8964,23.9092,23.89,23.8964,5300.0
2006-01-12 13:15:00,37.41,37.43,37.41,37.43,4200.0,23.8964,23.9092,23.8964,23.9092,4200.0
2006-01-12 13:20:00,37.43,37.45,37.42,37.44,11300.0,23.9092,23.922,23.9028,23.9156,11300.0
2006-01-12 13:25:00,37.44,37.45,37.43,37.44,4600.0,23.9156,23.922,23.9092,23.9156,4600.0
2006-01-12 13:30:00,37.44,37.45,37.43,37.44,18000.0,23.9156,23.922,23.9092,23.9156,18000.0
2006-01-12 13:35:00,37.44,37.45,37.43,37.44,6600.0,23.9156,23.922,23.9092,23.9156,6600.0
2006-01-12 13:40:00,37.44,37.45,37.44,37.45,4300.0,23.9156,23.922,23.9156,23.922,4300.0
2006-01-12 13:45:00,37.44,37.45,37.44,37.44,8600.0,23.9156,23.922,23.9156,23.9156,8600.0
2006-01-12 13:50:00,37.44,37.45,37.43,37.43,7200.0,23.9156,23.922,23.9092,23.9092,7200.0
2006-01-12 13:55:00,37.43,37.43,37.39,37.39,35100.0,23.9092,23.9092,23.8836,23.8836,35100.0
2006-01-12 14:00:00,37.39,37.41,37.31,37.35,15200.0,23.8836,23.8964,23.8325,23.8581,15200.0
2006-01-12 14:05:00,37.34,37.35,37.28,37.3,17000.0,23.8517,23.8581,23.8134,23.8262,17000.0
2006-01-12 14:10:00,37.31,37.33,37.3,37.3,7900.0,23.8325,23.8453,23.8262,23.8262,7900.0
2006-01-12 14:15:00,37.3,37.35,37.29,37.29,13800.0,23.8262,23.8581,23.8198,23.8198,13800.0
2006-01-12 14:20:00,37.28,37.3,37.27,37.3,14000.0,23.8134,23.8262,23.807,23.8262,14000.0
2006-01-12 14:25:00,37.3,37.35,37.3,37.32,21300.0,23.8262,23.8581,23.8262,23.8389,21300.0
2006-01-12 14:30:00,37.32,37.32,37.29,37.31,10000.0,23.8389,23.8389,23.8198,23.8325,10000.0
2006-01-12 14:35:00,37.31,37.32,37.28,37.32,4800.0,23.8325,23.8389,23.8134,23.8389,4800.0
2006-01-12 14:40:00,37.32,37.32,37.29,37.29,12900.0,23.8389,23.8389,23.8198,23.8198,12900.0
2006-01-12 14:45:00,37.29,37.29,37.23,37.29,10600.0,23.8198,23.8198,23.7814,23.8198,10600.0
2006-01-12 14:50:00,37.29,37.31,37.28,37.28,5600.0,23.8198,23.8325,23.8134,23.8134,5600.0
2006-01-12 14:55:00,37.3,37.32,37.25,37.25,17000.0,23.8262,23.8389,23.7942,23.7942,17000.0
2006-01-12 15:00:00,37.24,37.29,37.24,37.29,10100.0,23.7878,23.8198,23.7878,23.8198,10100.0
2006-01-12 15:05:00,37.29,37.29,37.27,37.29,13200.0,23.8198,23.8198,23.807,23.8198,13200.0
2006-01-12 15:10:00,37.28,37.3,37.28,37.29,5200.0,23.8134,23.8262,23.8134,23.8198,5200.0
2006-01-12 15:15:00,37.28,37.32,37.28,37.32,7400.0,23.8134,23.8389,23.8134,23.8389,7400.0
2006-01-12 15:20:00,37.32,37.33,37.27,37.27,26200.0,23.8389,23.8453,23.807,23.807,26200.0
2006-01-12 15:25:00,37.27,37.3,37.27,37.28,16900.0,23.807,23.8262,23.807,23.8134,16900.0
2006-01-12 15:30:00,37.29,37.34,37.28,37.32,22300.0,23.8198,23.8517,23.8134,23.8389,22300.0
2006-01-12 15:35:00,37.33,37.33,37.28,37.32,13800.0,23.8453,23.8453,23.8134,23.8389,13800.0
2006-01-12 15:40:00,37.32,37.32,37.23,37.24,20300.0,23.8389,23.8389,23.7814,23.7878,20300.0
2006-01-12 15:45:00,37.24,37.25,37.21,37.23,10300.0,23.7878,23.7942,23.7687,23.7814,10300.0
2006-01-12 15:50:00,37.24,37.25,37.23,37.25,9700.0,23.7878,23.7942,23.7814,23.7942,9700.0
2006-01-12 15:55:00,37.25,37.27,37.24,37.27,11300.0,23.7942,23.807,23.7878,23.807,11300.0
2006-01-13 09:30:00,37.38,37.39,37.29,37.29,35200.0,23.8773,23.8836,23.8198,23.8198,35200.0
2006-01-13 09:35:00,37.29,37.42,37.27,37.35,29900.0,23.8198,23.9028,23.807,23.8581,29900.0
2006-01-13 09:40:00,37.34,37.38,37.28,37.38,20100.0,23.8517,23.8773,23.8134,23.8773,20100.0
2006-01-13 09:45:00,37.37,37.42,37.3,37.3,24800.0,23.8709,23.9028,23.8262,23.8262,24800.0
2006-01-13 09:50:00,37.3,37.45,37.28,37.43,21800.0,23.8262,23.922,23.8134,23.9092,21800.0
2006-01-13 09:55:00,37.45,37.49,37.38,37.38,11300.0,23.922,23.9475,23.8773,23.8773,11300.0
2006-01-13 10:00:00,37.38,37.45,37.38,37.43,10800.0,23.8773,23.922,23.8773,23.9092,10800.0
2006-01-13 10:05:00,37.44,37.44,37.42,37.42,10800.0,23.9156,23.9156,23.9028,23.9028,10800.0
2006-01-13 10:10:00,37.42,37.44,37.42,37.43,5900.0,23.9028,23.9156,23.9028,23.9092,5900.0
2006-01-13 10:15:00,37.43,37.43,37.41,37.42,8800.0,23.9092,23.9092,23.8964,23.9028,8800.0
2006-01-13 10:20:00,37.42,37.43,37.39,37.4,104500.0,23.9028,23.9092,23.8836,23.89,104500.0
2006-01-13 10:25:00,37.39,37.42,37.39,37.4,32100.0,23.8836,23.9028,23.8836,23.89,32100.0
2006-01-13 10:30:00,37.4,37.4,37.38,37.38,18400.0,23.89,23.89,23.8773,23.8773,18400.0
2006-01-13 10:35:00,37.38,37.39,37.31,37.31,14100.0,23.8773,23.8836,23.8325,23.8325,14100.0
2006-01-13 10:40:00,37.32,37.36,37.32,37.34,13800.0,23.8389,23.8645,23.8389,23.8517,13800.0
2006-01-13 10:45:00,37.34,37.35,37.32,37.32,11100.0,23.8517,23.8581,23.8389,23.8389,11100.0
2006-01-13 10:50:00,37.31,37.31,37.24,37.24,18600.0,23.8325,23.8325,23.7878,23.7878,18600.0
2006-01-13 10:55:00,37.25,37.31,37.23,37.23,22800.0,23.7942,23.8325,23.7814,23.7814,22800.0
2006-01-13 11:00:00,37.21,37.24,37.2,37.24,7700.0,23.7687,23.7878,23.7623,23.7878,7700.0
2006-01-13 11:05:00,37.24,37.28,37.23,37.25,12600.0,23.7878,23.8134,23.7814,23.7942,12600.0
2006-01-13 11:10:00,37.26,37.29,37.23,37.26,10500.0,23.8006,23.8198,23.7814,23.8006,10500.0
2006-01-13 11:15:00,37.25,37.3,37.25,37.3,21500.0,23.7942,23.8262,23.7942,23.8262,21500.0
2006-01-13 11:20:00,37.3,37.31,37.26,37.26,16400.0,23.8262,23.8325,23.8006,23.8006,16400.0
2006-01-13 11:25:00,37.29,37.29,37.25,37.28,17000.0,23.8198,23.8198,23.7942,23.8134,17000.0
2006-01-13 11:30:00,37.28,37.32,37.28,37.28,98700.0,23.8134,23.8389,23.8134,23.8134,98700.0
2006-01-13 11:35:00,37.27,37.3,37.25,37.25,15500.0,23.807,23.8262,23.7942,23.7942,15500.0
2006-01-13 11:40:00,37.26,37.3,37.26,37.28,11700.0,23.8006,23.8262,23.8006,23.8134,11700.0
2006-01-13 11:45:00,37.27,37.28,37.25,37.26,8700.0,23.807,23.8134,23.7942,23.8006,8700.0
2006-01-13 11:50:00,37.27,37.29,37.27,37.27,3800.0,23.807,23.8198,23.807,23.807,3800.0
2006-01-13 11:55:00,37.27,37.28,37.21,37.23,12300.0,23.807,23.8134,23.7687,23.7814,12300.0
2006-01-13 12:00:00,37.23,37.24,37.2,37.22,33900.0,23.7814,23.7878,23.7623,23.7751,33900.0
2006-01-13 12:05:00,37.22,37.23,37.18,37.2,15400.0,23.7751,23.7814,23.7495,23.7623,15400.0
2006-01-13 12:10:00,37.2,37.2,37.19,37.2,18400.0,23.7623,23.7623,23.7559,23.7623,18400.0
2006-01-13 12:15:00,37.2,37.23,37.18,37.23,23100.0,23.7623,23.7814,23.7495,23.7814,23100.0
2006-01-13 12:20:00,37.22,37.22,37.17,37.18,17400.0,23.7751,23.7751,23.7431,23.7495,17400.0
2006-01-13 12:25:00,37.18,37.2,37.17,37.19,8000.0,23.7495,23.7623,23.7431,23.7559,8000.0
2006-01-13 12:30:00,37.18,37.18,37.06,37.1,68100.0,23.7495,23.7495,23.6728,23.6984,68100.0
2006-01-13 12:35:00,37.1,37.2,37.01,37.09,76600.0,23.6984,23.7623,23.6409,23.692,76600.0
2006-01-13 12:40:00,37.07,37.1,37.01,37.01,12400.0,23.6792,23.6984,23.6409,23.6409,12400.0
2006-01-13 12:45:00,37.0,37.06,36.95,37.05,17300.0,23.6345,23.6728,23.6026,23.6665,17300.0
2006-01-13 12:50:00,37.05,37.07,37.04,37.04,9600.0,23.6665,23.6792,23.6601,23.6601,9600.0
2006-01-13 12:55:00,37.03,37.05,37.01,37.05,22200.0,23.6537,23.6665,23.6409,23.6665,22200.0
2006-01-13 13:00:00,37.05,37.09,37.05,37.09,12000.0,23.6665,23.692,23.6665,23.692,12000.0
2006-01-13 13:05:00,37.09,37.12,37.09,37.12,4900.0,23.692,23.7112,23.692,23.7112,4900.0
2006-01-13 13:10:00,37.12,37.12,37.1,37.1,3800.0,23.7112,23.7112,23.6984,23.6984,3800.0
2006-01-13 13:15:00,37.1,37.12,37.1,37.12,6200.0,23.6984,23.7112,23.6984,23.7112,6200.0
2006-01-13 13:20:00,37.13,37.13,37.09,37.11,15300.0,23.7176,23.7176,23.692,23.7048,15300.0
2006-01-13 13:25:00,37.11,37.13,37.1,37.12,4800.0,23.7048,23.7176,23.6984,23.7112,4800.0
2006-01-13 13:30:00,37.11,37.11,37.1,37.1,9100.0,23.7048,23.7048,23.6984,23.6984,9100.0
2006-01-13 13:35:00,37.09,37.1,37.02,37.04,10400.0,23.692,23.6984,23.6473,23.6601,10400.0
2006-01-13 13:40:00,37.03,37.07,37.03,37.06,6200.0,23.6537,23.6792,23.6537,23.6728,6200.0
2006-01-13 13:45:00,37.07,37.11,37.06,37.1,26000.0,23.6792,23.7048,23.6728,23.6984,26000.0
2006-01-13 13:50:00,37.1,37.11,37.08,37.1,3500.0,23.6984,23.7048,23.6856,23.6984,3500.0
2006-01-13 13:55:00,37.11,37.16,37.11,37.16,28100.0,23.7048,23.7367,23.7048,23.7367,28100.0
2006-01-13 14:00:00,37.16,37.18,37.15,37.17,11000.0,23.7367,23.7495,23.7303,23.7431,11000.0
2006-01-13 14:05:00,37.17,37.18,37.16,37.18,8400.0,23.7431,23.7495,23.7367,23.7495,8400.0
2006-01-13 14:10:00,37.18,37.18,37.15,37.16,12600.0,23.7495,23.7495,23.7303,23.7367,12600.0
2006-01-13 14:15:00,37.15,37.19,37.15,37.19,16600.0,23.7303,23.7559,23.7303,23.7559,16600.0
2006-01-13 14:20:00,37.19,37.2,37.17,37.19,26800.0,23.7559,23.7623,23.7431,23.7559,26800.0
2006-01-13 14:25:00,37.19,37.19,37.14,37.17,13300.0,23.7559,23.7559,23.724,23.7431,13300.0
2006-01-13 14:30:00,37.17,37.17,37.13,37.14,8600.0,23.7431,23.7431,23.7176,23.724,8600.0
2006-01-13 14:35:00,37.15,37.18,37.14,37.17,14500.0,23.7303,23.7495,23.724,23.7431,14500.0
2006-01-13 14:40:00,37.16,37.2,37.15,37.18,12800.0,23.7367,23.7623,23.7303,23.7495,12800.0
2006-01-13 14:45:00,37.19,37.2,37.17,37.2,25400.0,23.7559,23.7623,23.7431,23.7623,25400.0
2006-01-13 14:50:00,37.2,37.24,37.2,37.2,46500.0,23.7623,23.7878,23.7623,23.7623,46500.0
2006-01-13 14:55:00,37.2,37.23,37.19,37.21,45600.0,23.7623,23.7814,23.7559,23.7687,45600.0
2006-01-13 15:00:00,37.22,37.23,37.2,37.21,4700.0,23.7751,23.7814,23.7623,23.7687,4700.0
2006-01-13 15:05:00,37.21,37.23,37.21,37.22,9200.0,23.7687,23.7814,23.7687,23.7751,9200.0
2006-01-13 15:10:00,37.22,37.23,37.21,37.21,11600.0,23.7751,23.7814,23.7687,23.7687,11600.0
2006-01-13 15:15:00,37.21,37.22,37.19,37.2,55800.0,23.7687,23.7751,23.7559,23.7623,55800.0
2006-01-13 15:20:00,37.2,37.22,37.2,37.21,9800.0,23.7623,23.7751,23.7623,23.7687,9800.0
2006-01-13 15:25:00,37.22,37.23,37.21,37.22,65700.0,23.7751,23.7814,23.7687,23.7751,65700.0
2006-01-13 15:30:00,37.22,37.23,37.21,37.21,22700.0,23.7751,23.7814,23.7687,23.7687,22700.0
2006-01-13 15:35:00,37.21,37.25,37.21,37.24,30700.0,23.7687,23.7942,23.7687,23.7878,30700.0
2006-01-13 15:40:00,37.23,37.29,37.23,37.25,24200.0,23.7814,23.8198,23.7814,23.7942,24200.0
2006-01-13 15:45:00,37.25,37.28,37.25,37.26,163400.0,23.7942,23.8134,23.7942,23.8006,163400.0
2006-01-13 15:50:00,37.27,37.29,37.26,37.28,27000.0,23.807,23.8198,23.8006,23.8134,27000.0
2006-01-13 15:55:00,37.29,37.31,37.26,37.29,22900.0,23.8198,23.8325,23.8006,23.8198,22900.0
2006-01-17 09:30:00,37.3,37.34,37.25,37.34,62000.0,23.8262,23.8517,23.7942,23.8517,62000.0
2006-01-17 09:35:00,37.33,37.39,37.28,37.39,20100.0,23.8453,23.8836,23.8134,23.8836,20100.0
2006-01-17 09:40:00,37.39,37.44,37.34,37.44,36500.0,23.8836,23.9156,23.8517,23.9156,36500.0
2006-01-17 09:45:00,37.44,37.5,37.44,37.47,22800.0,23.9156,23.9539,23.9156,23.9347,22800.0
2006-01-17 09:50:00,37.3,37.46,37.3,37.43,35200.0,23.8262,23.9284,23.8262,23.9092,35200.0
2006-01-17 09:55:00,37.42,37.49,37.41,37.49,16200.0,23.9028,23.9475,23.8964,23.9475,16200.0
2006-01-17 10:00:00,37.49,37.62,37.48,37.57,33900.0,23.9475,24.0306,23.9411,23.9986,33900.0
2006-01-17 10:05:00,37.58,37.64,37.57,37.63,27100.0,24.005,24.0433,23.9986,24.0369,27100.0
2006-01-17 10:10:00,37.63,37.65,37.52,37.52,45600.0,24.0369,24.0497,23.9667,23.9667,45600.0
2006-01-17 10:15:00,37.52,37.61,37.48,37.61,33400.0,23.9667,24.0242,23.9411,24.0242,33400.0
2006-01-17 10:20:00,37.61,37.62,37.57,37.6,47700.0,24.0242,24.0306,23.9986,24.0178,47700.0
2006-01-17 10:25:00,37.6,37.64,37.54,37.58,25900.0,24.0178,24.0433,23.9795,24.005,25900.0
2006-01-17 10:30:00,37.58,37.64,37.57,37.63,17900.0,24.005,24.0433,23.9986,24.0369,17900.0
2006-01-17 10:35:00,37.64,37.64,37.56,37.58,36700.0,24.0433,24.0433,23.9922,24.005,36700.0
2006-01-17 10:40:00,37.57,37.65,37.57,37.61,62400.0,23.9986,24.0497,23.9986,24.0242,62400.0
2006-01-17 10:45:00,37.62,37.62,37.56,37.6,99900.0,24.0306,24.0306,23.9922,24.0178,99900.0
2006-01-17 10:50:00,37.62,37.65,37.59,37.61,23300.0,24.0306,24.0497,24.0114,24.0242,23300.0
2006-01-17 10:55:00,37.61,37.63,37.6,37.63,10200.0,24.0242,24.0369,24.0178,24.0369,10200.0
2006-01-17 11:00:00,37.63,37.65,37.61,37.65,6900.0,24.0369,24.0497,24.0242,24.0497,6900.0
2006-01-17 11:05:00,37.66,37.71,37.64,37.7,12400.0,24.0561,24.088,24.0433,24.0817,12400.0
2006-01-17 11:10:00,37.71,37.72,37.68,37.71,32700.0,24.088,24.0944,24.0689,24.088,32700.0
2006-01-17 11:15:00,37.71,37.73,37.66,37.72,9300.0,24.088,24.1008,24.0561,24.0944,9300.0
2006-01-17 11:20:00,37.73,37.74,37.68,37.68,27400.0,24.1008,24.1072,24.0689,24.0689,27400.0
2006-01-17 11:25:00,37.7,37.74,37.7,37.73,11900.0,24.0817,24.1072,24.0817,24.1008,11900.0
2006-01-17 11:30:00,37.73,37.75,37.67,37.69,57200.0,24.1008,24.1136,24.0625,24.0753,57200.0
2006-01-17 11:35:00,37.7,37.74,37.7,37.72,22000.0,24.0817,24.1072,24.0817,24.0944,22000.0
2006-01-17 11:40:00,37.74,37.75,37.73,37.74,4100.0,24.1072,24.1136,24.1008,24.1072,4100.0
2006-01-17 11:45:00,37.75,37.76,37.74,37.75,13800.0,24.1136,24.12,24.1072,24.1136,13800.0
2006-01-17 11:50:00,37.75,37.79,37.75,37.77,31600.0,24.1136,24.1392,24.1136,24.1264,31600.0
2006-01-17 11:55:00,37.78,37.79,37.75,37.75,11400.0,24.1328,24.1392,24.1136,24.1136,11400.0
2006-01-17 12:00:00,37.76,37.79,37.76,37.78,7300.0,24.12,24.1392,24.12,24.1328,7300.0
2006-01-17 12:05:00,37.78,37.79,37.77,37.78,8900.0,24.1328,24.1392,24.1264,24.1328,8900.0
2006-01-17 12:10:00,37.78,37.79,37.77,37.77,5000.0,24.1328,24.1392,24.1264,24.1264,5000.0
2006-01-17 12:15:00,37.77,37.77,37.7,37.7,29500.0,24.1264,24.1264,24.0817,24.0817,29500.0
2006-01-17 12:20:00,37.72,37.76,37.68,37.71,72300.0,24.0944,24.12,24.0689,24.088,72300.0
2006-01-17 12:25:00,37.69,37.73,37.69,37.7,11400.0,24.0753,24.1008,24.0753,24.0817,11400.0
2006-01-17 12:30:00,37.7,37.74,37.7,37.73,18100.0,24.0817,24.1072,24.0817,24.1008,18100.0
2006-01-17 12:35:00,37.73,37.73,37.64,37.64,32300.0,24.1008,24.1008,24.0433,24.0433,32300.0
2006-01-17 12:40:00,37.64,37.64,37.57,37.61,30200.0,24.0433,24.0433,23.9986,24.0242,30200.0
2006-01-17 12:45:00,37.61,37.64,37.61,37.64,13500.0,24.0242,24.0433,24.0242,24.0433,13500.0
2006-01-17 12:50:00,37.64,37.68,37.64,37.67,2900.0,24.0433,24.0689,24.0433,24.0625,2900.0
2006-01-17 12:55:00,37.67,37.69,37.65,37.66,12800.0,24.0625,24.0753,24.0497,24.0561,12800.0
2006-01-17 13:00:00,37.64,37.68,37.61,37.67,11900.0,24.0433,24.0689,24.0242,24.0625,11900.0
2006-01-17 13:05:00,37.67,37.7,37.66,37.68,10300.0,24.0625,24.0817,24.0561,24.0689,10300.0
2006-01-17 13:10:00,37.68,37.7,37.67,37.67,9800.0,24.0689,24.0817,24.0625,24.0625,9800.0
2006-01-17 13:15:00,37.67,37.68,37.66,37.68,5800.0,24.0625,24.0689,24.0561,24.0689,5800.0
2006-01-17 13:20:00,37.69,37.73,37.68,37.73,21100.0,24.0753,24.1008,24.0689,24.1008,21100.0
2006-01-17 13:25:00,37.73,37.73,37.68,37.73,13000.0,24.1008,24.1008,24.0689,24.1008,13000.0
2006-01-17 13:30:00,37.74,37.74,37.72,37.73,10600.0,24.1072,24.1072,24.0944,24.1008,10600.0
2006-01-17 13:35:00,37.73,37.78,37.73,37.75,18000.0,24.1008,24.1328,24.1008,24.1136,18000.0
2006-01-17 13:40:00,37.74,37.76,37.72,37.73,7700.0,24.1072,24.12,24.0944,24.1008,7700.0
2006-01-17 13:45:00,37.73,37.75,37.68,37.69,9900.0,24.1008,24.1136,24.0689,24.0753,9900.0
2006-01-17 13:50:00,37.69,37.72,37.69,37.72,6800.0,24.0753,24.0944,24.0753,24.0944,6800.0
2006-01-17 13:55:00,37.72,37.79,37.72,37.72,36500.0,24.0944,24.1392,24.0944,24.0944,36500.0
2006-01-17 14:00:00,37.72,37.8,37.72,37.75,51700.0,24.0944,24.1455,24.0944,24.1136,51700.0
2006-01-17 14:05:00,37.75,37.8,37.75,37.8,23900.0,24.1136,24.1455,24.1136,24.1455,23900.0
2006-01-17 14:10:00,37.8,37.87,37.8,37.86,22200.0,24.1455,24.1903,24.1455,24.1839,22200.0
2006-01-17 14:15:00,37.86,37.86,37.75,37.75,28700.0,24.1839,24.1839,24.1136,24.1136,28700.0
2006-01-17 14:20:00,37.76,37.81,37.76,37.8,14200.0,24.12,24.1519,24.12,24.1455,14200.0
2006-01-17 14:25:00,37.8,37.83,37.76,37.79,13700.0,24.1455,24.1647,24.12,24.1392,13700.0
2006-01-17 14:30:00,37.79,37.82,37.79,37.8,6100.0,24.1392,24.1583,24.1392,24.1455,6100.0
2006-01-17 14:35:00,37.8,37.82,37.76,37.82,25300.0,24.1455,24.1583,24.12,24.1583,25300.0
2006-01-17 14:40:00,37.82,37.84,37.75,37.75,13700.0,24.1583,24.1711,24.1136,24.1136,13700.0
2006-01-17 14:45:00,37.75,37.79,37.75,37.79,9900.0,24.1136,24.1392,24.1136,24.1392,9900.0
2006-01-17 14:50:00,37.8,37.87,37.79,37.86,12200.0,24.1455,24.1903,24.1392,24.1839,12200.0
2006-01-17 14:55:00,37.87,37.98,37.86,37.98,16700.0,24.1903,24.2605,24.1839,24.2605,16700.0
2006-01-17 15:00:00,37.98,38.04,37.98,38.02,77300.0,24.2605,24.2988,24.2605,24.2861,77300.0
2006-01-17 15:05:00,38.02,38.02,37.99,38.01,19800.0,24.2861,24.2861,24.2669,24.2797,19800.0
2006-01-17 15:10:00,38.02,38.02,37.98,38.0,17300.0,24.2861,24.2861,24.2605,24.2733,17300.0
2006-01-17 15:15:00,38.01,38.02,38.0,38.01,14300.0,24.2797,24.2861,24.2733,24.2797,14300.0
2006-01-17 15:20:00,38.01,38.03,37.99,38.03,21400.0,24.2797,24.2925,24.2669,24.2925,21400.0
2006-01-17 15:25:00,38.03,38.05,38.0,38.01,28700.0,24.2925,24.3052,24.2733,24.2797,28700.0
2006-01-17 15:30:00,38.02,38.07,38.02,38.05,19400.0,24.2861,24.318,24.2861,24.3052,19400.0
2006-01-17 15:35:00,38.03,38.06,38.01,38.01,33700.0,24.2925,24.3116,24.2797,24.2797,33700.0
2006-01-17 15:40:00,38.02,38.03,37.99,38.01,17200.0,24.2861,24.2925,24.2669,24.2797,17200.0
2006-01-17 15:45:00,38.0,38.01,37.98,37.98,11800.0,24.2733,24.2797,24.2605,24.2605,11800.0
2006-01-17 15:50:00,37.98,38.05,37.98,38.02,38800.0,24.2605,24.3052,24.2605,24.2861,38800.0
2006-01-17 15:55:00,38.04,38.04,38.0,38.02,26400.0,24.2988,24.2988,24.2733,24.2861,26400.0
2006-01-18 09:30:00,38.05,38.07,38.01,38.01,97200.0,24.3052,24.318,24.2797,24.2797,97200.0
2006-01-18 09:35:00,38.02,38.02,37.95,38.0,33300.0,24.2861,24.2861,24.2414,24.2733,33300.0
2006-01-18 09:40:00,38.0,38.19,38.0,38.17,66300.0,24.2733,24.3947,24.2733,24.3819,66300.0
2006-01-18 09:45:00,38.17,38.19,38.14,38.15,29200.0,24.3819,24.3947,24.3627,24.3691,29200.0
2006-01-18 09:50:00,38.15,38.21,38.11,38.12,51900.0,24.3691,24.4074,24.3436,24.3499,51900.0
2006-01-18 09:55:00,38.13,38.15,38.04,38.04,19200.0,24.3563,24.3691,24.2988,24.2988,19200.0
2006-01-18 10:00:00,38.05,38.19,38.04,38.17,38300.0,24.3052,24.3947,24.2988,24.3819,38300.0
2006-01-18 10:05:00,38.17,38.19,38.15,38.16,35400.0,24.3819,24.3947,24.3691,24.3755,35400.0
2006-01-18 10:10:00,38.16,38.16,38.1,38.15,23600.0,24.3755,24.3755,24.3372,24.3691,23600.0
2006-01-18 10:15:00,38.16,38.17,38.15,38.16,14500.0,24.3755,24.3819,24.3691,24.3755,14500.0
2006-01-18 10:20:00,38.17,38.18,38.1,38.1,34200.0,24.3819,24.3883,24.3372,24.3372,34200.0
2006-01-18 10:25:00,38.09,38.12,38.07,38.1,11100.0,24.3308,24.3499,24.318,24.3372,11100.0
2006-01-18 10:30:00,38.12,38.12,38.11,38.11,6900.0,24.3499,24.3499,24.3436,24.3436,6900.0
2006-01-18 10:35:00,38.1,38.11,38.03,38.03,15400.0,24.3372,24.3436,24.2925,24.2925,15400.0
2006-01-18 10:40:00,38.03,38.06,38.03,38.06,16200.0,24.2925,24.3116,24.2925,24.3116,16200.0
2006-01-18 10:45:00,38.06,38.06,37.97,37.97,30000.0,24.3116,24.3116,24.2541,24.2541,30000.0
2006-01-18 10:50:00,37.97,37.98,37.93,37.97,22300.0,24.2541,24.2605,24.2286,24.2541,22300.0
2006-01-18 10:55:00,37.97,37.99,37.96,37.97,10400.0,24.2541,24.2669,24.2477,24.2541,10400.0
2006-01-18 11:00:00,37.97,37.99,37.95,37.96,11900.0,24.2541,24.2669,24.2414,24.2477,11900.0
2006-01-18 11:05:00,37.97,38.01,37.97,38.0,18200.0,24.2541,24.2797,24.2541,24.2733,18200.0
2006-01-18 11:10:00,37.99,38.0,37.98,38.0,17600.0,24.2669,24.2733,24.2605,24.2733,17600.0
2006-01-18 11:15:00,37.98,38.01,37.97,38.0,10800.0,24.2605,24.2797,24.2541,24.2733,10800.0
2006-01-18 11:20:00,38.0,38.04,38.0,38.02,13600.0,24.2733,24.2988,24.2733,24.2861,13600.0
2006-01-18 11:25:00,38.02,38.05,38.02,38.05,8900.0,24.2861,24.3052,24.2861,24.3052,8900.0
2006-01-18 11:30:00,38.04,38.04,37.92,37.93,12400.0,24.2988,24.2988,24.2222,24.2286,12400.0
2006-01-18 11:35:00,37.93,37.94,37.91,37.92,4000.0,24.2286,24.235,24.2158,24.2222,4000.0
2006-01-18 11:40:00,37.94,37.96,37.93,37.93,5600.0,24.235,24.2477,24.2286,24.2286,5600.0
2006-01-18 11:45:00,37.95,37.96,37.93,37.94,9000.0,24.2414,24.2477,24.2286,24.235,9000.0
2006-01-18 11:50:00,37.94,37.94,37.85,37.86,10600.0,24.235,24.235,24.1775,24.1839,10600.0
2006-01-18 11:55:00,37.88,37.91,37.88,37.89,10200.0,24.1966,24.2158,24.1966,24.203,10200.0
2006-01-18 12:00:00,37.89,37.91,37.88,37.9,6400.0,24.203,24.2158,24.1966,24.2094,6400.0
2006-01-18 12:05:00,37.9,37.9,37.87,37.89,12900.0,24.2094,24.2094,24.1903,24.203,12900.0
2006-01-18 12:10:00,37.91,37.91,37.82,37.84,7700.0,24.2158,24.2158,24.1583,24.1711,7700.0
2006-01-18 12:15:00,37.84,37.89,37.82,37.88,7300.0,24.1711,24.203,24.1583,24.1966,7300.0
2006-01-18 12:20:00,37.88,37.89,37.86,37.86,11700.0,24.1966,24.203,24.1839,24.1839,11700.0
2006-01-18 12:25:00,37.82,37.88,37.81,37.86,13600.0,24.1583,24.1966,24.1519,24.1839,13600.0
2006-01-18 12:30:00,37.88,37.9,37.87,37.88,11200.0,24.1966,24.2094,24.1903,24.1966,11200.0
2006-01-18 12:35:00,37.88,37.89,37.87,37.88,10400.0,24.1966,24.203,24.1903,24.1966,10400.0
2006-01-18 12:40:00,37.88,37.89,37.87,37.87,9800.0,24.1966,24.203,24.1903,24.1903,9800.0
2006-01-18 12:45:00,37.87,37.92,37.87,37.9,19000.0,24.1903,24.2222,24.1903,24.2094,19000.0
2006-01-18 12:50:00,37.89,37.92,37.89,37.91,16900.0,24.203,24.2222,24.203,24.2158,16900.0
2006-01-18 12:55:00,37.91,37.91,37.87,37.87,8300.0,24.2158,24.2158,24.1903,24.1903,8300.0
2006-01-18 13:00:00,37.88,37.9,37.88,37.9,11500.0,24.1966,24.2094,24.1966,24.2094,11500.0
2006-01-18 13:05:00,37.9,37.91,37.89,37.91,5500.0,24.2094,24.2158,24.203,24.2158,5500.0
2006-01-18 13:10:00,37.9,37.92,37.89,37.92,11000.0,24.2094,24.2222,24.203,24.2222,11000.0
2006-01-18 13:15:00,37.92,37.95,37.92,37.93,9800.0,24.2222,24.2414,24.2222,24.2286,9800.0
2006-01-18 13:20:00,37.92,37.92,37.86,37.88,10700.0,24.2222,24.2222,24.1839,24.1966,10700.0
2006-01-18 13:25:00,37.88,37.95,37.84,37.91,13300.0,24.1966,24.2414,24.1711,24.2158,13300.0
2006-01-18 13:30:00,37.9,37.92,37.85,37.88,20700.0,24.2094,24.2222,24.1775,24.1966,20700.0
2006-01-18 13:35:00,37.88,37.89,37.84,37.87,13300.0,24.1966,24.203,24.1711,24.1903,13300.0
2006-01-18 13:40:00,37.87,37.88,37.85,37.88,7800.0,24.1903,24.1966,24.1775,24.1966,7800.0
2006-01-18 13:45:00,37.88,37.89,37.88,37.89,1800.0,24.1966,24.203,24.1966,24.203,1800.0
2006-01-18 13:50:00,37.89,37.89,37.87,37.87,12500.0,24.203,24.203,24.1903,24.1903,12500.0
2006-01-18 13:55:00,37.88,37.9,37.88,37.89,10800.0,24.1966,24.2094,24.1966,24.203,10800.0
2006-01-18 14:00:00,37.89,37.98,37.89,37.97,18000.0,24.203,24.2605,24.203,24.2541,18000.0
2006-01-18 14:05:00,37.97,37.99,37.95,37.95,15700.0,24.2541,24.2669,24.2414,24.2414,15700.0
2006-01-18 14:10:00,37.93,37.93,37.88,37.88,3500.0,24.2286,24.2286,24.1966,24.1966,3500.0
2006-01-18 14:15:00,37.89,37.99,37.87,37.97,20100.0,24.203,24.2669,24.1903,24.2541,20100.0
2006-01-18 14:20:00,37.97,37.97,37.89,37.91,14100.0,24.2541,24.2541,24.203,24.2158,14100.0
2006-01-18 14:25:00,37.89,37.94,37.89,37.94,7000.0,24.203,24.235,24.203,24.235,7000.0
2006-01-18 14:30:00,37.94,37.97,37.94,37.97,15500.0,24.235,24.2541,24.235,24.2541,15500.0
2006-01-18 14:35:00,37.98,37.98,37.9,37.93,13000.0,24.2605,24.2605,24.2094,24.2286,13000.0
2006-01-18 14:40:00,37.93,37.95,37.9,37.93,12700.0,24.2286,24.2414,24.2094,24.2286,12700.0
2006-01-18 14:45:00,37.93,37.95,37.92,37.94,9800.0,24.2286,24.2414,24.2222,24.235,9800.0
2006-01-18 14:50:00,37.92,37.93,37.87,37.89,10600.0,24.2222,24.2286,24.1903,24.203,10600.0
2006-01-18 14:55:00,37.89,37.91,37.89,37.9,7000.0,24.203,24.2158,24.203,24.2094,7000.0
2006-01-18 15:00:00,37.89,37.93,37.89,37.92,8100.0,24.203,24.2286,24.203,24.2222,8100.0
2006-01-18 15:05:00,37.92,37.93,37.9,37.93,15600.0,24.2222,24.2286,24.2094,24.2286,15600.0
2006-01-18 15:10:00,37.93,37.95,37.93,37.93,21300.0,24.2286,24.2414,24.2286,24.2286,21300.0
2006-01-18 15:15:00,37.94,37.94,37.89,37.91,16800.0,24.235,24.235,24.203,24.2158,16800.0
2006-01-18 15:20:00,37.91,37.94,37.89,37.94,14800.0,24.2158,24.235,24.203,24.235,14800.0
2006-01-18 15:25:00,37.94,37.99,37.94,37.99,22800.0,24.235,24.2669,24.235,24.2669,22800.0
2006-01-18 15:30:00,37.99,38.0,37.98,37.99,28700.0,24.2669,24.2733,24.2605,24.2669,28700.0
2006-01-18 15:35:00,38.0,38.0,37.98,37.99,21000.0,24.2733,24.2733,24.2605,24.2669,21000.0
2006-01-18 15:40:00,37.98,37.99,37.94,37.97,14300.0,24.2605,24.2669,24.235,24.2541,14300.0
2006-01-18 15:45:00,37.98,37.99,37.95,37.96,15100.0,24.2605,24.2669,24.2414,24.2477,15100.0
2006-01-18 15:50:00,37.96,37.96,37.92,37.95,19000.0,24.2477,24.2477,24.2222,24.2414,19000.0
2006-01-18 15:55:00,37.95,37.96,37.91,37.93,33100.0,24.2414,24.2477,24.2158,24.2286,33100.0
2006-01-19 09:30:00,37.89,37.92,37.8,37.8,31600.0,24.203,24.2222,24.1455,24.1455,31600.0
2006-01-19 09:35:00,37.8,37.89,37.8,37.88,7900.0,24.1455,24.203,24.1455,24.1966,7900.0
2006-01-19 09:40:00,37.91,37.91,37.89,37.89,13400.0,24.2158,24.2158,24.203,24.203,13400.0
2006-01-19 09:45:00,37.88,37.88,37.73,37.82,21000.0,24.1966,24.1966,24.1008,24.1583,21000.0
2006-01-19 09:50:00,37.81,37.82,37.76,37.8,23500.0,24.1519,24.1583,24.12,24.1455,23500.0
2006-01-19 09:55:00,37.8,37.81,37.76,37.77,23300.0,24.1455,24.1519,24.12,24.1264,23300.0
2006-01-19 10:00:00,37.76,37.8,37.75,37.77,22400.0,24.12,24.1455,24.1136,24.1264,22400.0
2006-01-19 10:05:00,37.76,37.84,37.76,37.84,14500.0,24.12,24.1711,24.12,24.1711,14500.0
2006-01-19 10:10:00,37.84,37.86,37.83,37.85,9000.0,24.1711,24.1839,24.1647,24.1775,9000.0
2006-01-19 10:15:00,37.86,37.88,37.85,37.87,13900.0,24.1839,24.1966,24.1775,24.1903,13900.0
2006-01-19 10:20:00,37.86,37.86,37.84,37.85,15200.0,24.1839,24.1839,24.1711,24.1775,15200.0
2006-01-19 10:25:00,37.86,37.87,37.8,37.8,24000.0,24.1839,24.1903,24.1455,24.1455,24000.0
2006-01-19 10:30:00,37.79,37.83,37.79,37.81,12700.0,24.1392,24.1647,24.1392,24.1519,12700.0
2006-01-19 10:35:00,37.81,37.82,37.8,37.8,15700.0,24.1519,24.1583,24.1455,24.1455,15700.0
2006-01-19 10:40:00,37.79,37.84,37.79,37.83,10200.0,24.1392,24.1711,24.1392,24.1647,10200.0
2006-01-19 10:45:00,37.84,37.89,37.83,37.87,25500.0,24.1711,24.203,24.1647,24.1903,25500.0
2006-01-19 10:50:00,37.87,37.89,37.87,37.87,12400.0,24.1903,24.203,24.1903,24.1903,12400.0
2006-01-19 10:55:00,37.86,37.89,37.85,37.88,16400.0,24.1839,24.203,24.1775,24.1966,16400.0
2006-01-19 11:00:00,37.88,37.89,37.82,37.83,15500.0,24.1966,24.203,24.1583,24.1647,15500.0
2006-01-19 11:05:00,37.84,37.86,37.8,37.86,5700.0,24.1711,24.1839,24.1455,24.1839,5700.0
2006-01-19 11:10:00,37.86,37.86,37.82,37.82,12400.0,24.1839,24.1839,24.1583,24.1583,12400.0
2006-01-19 11:15:00,37.81,37.81,37.73,37.77,15900.0,24.1519,24.1519,24.1008,24.1264,15900.0
2006-01-19 11:20:00,37.77,37.82,37.76,37.81,5100.0,24.1264,24.1583,24.12,24.1519,5100.0
2006-01-19 11:25:00,37.82,37.86,37.82,37.85,13800.0,24.1583,24.1839,24.1583,24.1775,13800.0
2006-01-19 11:30:00,37.86,37.87,37.83,37.83,9100.0,24.1839,24.1903,24.1647,24.1647,9100.0
2006-01-19 11:35:00,37.83,37.85,37.83,37.83,3800.0,24.1647,24.1775,24.1647,24.1647,3800.0
2006-01-19 11:40:00,37.83,37.83,37.82,37.83,9300.0,24.1647,24.1647,24.1583,24.1647,9300.0
2006-01-19 11:45:00,37.82,37.84,37.82,37.84,4400.0,24.1583,24.1711,24.1583,24.1711,4400.0
2006-01-19 11:50:00,37.84,37.84,37.8,37.8,22300.0,24.1711,24.1711,24.1455,24.1455,22300.0
2006-01-19 11:55:00,37.79,37.8,37.75,37.76,11900.0,24.1392,24.1455,24.1136,24.12,11900.0
2006-01-19 12:00:00,37.77,37.81,37.72,37.81,14600.0,24.1264,24.1519,24.0944,24.1519,14600.0
2006-01-19 12:05:00,37.8,37.81,37.78,37.78,18000.0,24.1455,24.1519,24.1328,24.1328,18000.0
2006-01-19 12:10:00,37.78,37.79,37.78,37.79,2000.0,24.1328,24.1392,24.1328,24.1392,2000.0
2006-01-19 12:15:00,37.79,37.81,37.79,37.81,11900.0,24.1392,24.1519,24.1392,24.1519,11900.0
2006-01-19 12:20:00,37.8,37.82,37.79,37.8,8200.0,24.1455,24.1583,24.1392,24.1455,8200.0
2006-01-19 12:25:00,37.8,37.8,37.78,37.78,6100.0,24.1455,24.1455,24.1328,24.1328,6100.0
2006-01-19 12:30:00,37.79,37.81,37.78,37.79,8800.0,24.1392,24.1519,24.1328,24.1392,8800.0
2006-01-19 12:35:00,37.79,37.79,37.74,37.74,20200.0,24.1392,24.1392,24.1072,24.1072,20200.0
2006-01-19 12:40:00,37.74,37.79,37.73,37.78,8800.0,24.1072,24.1392,24.1008,24.1328,8800.0
2006-01-19 12:45:00,37.79,37.79,37.78,37.78,8000.0,24.1392,24.1392,24.1328,24.1328,8000.0
2006-01-19 12:50:00,37.78,37.8,37.78,37.79,11800.0,24.1328,24.1455,24.1328,24.1392,11800.0
2006-01-19 12:55:00,37.79,37.8,37.79,37.8,5400.0,24.1392,24.1455,24.1392,24.1455,5400.0
2006-01-19 13:00:00,37.8,37.82,37.78,37.79,22200.0,24.1455,24.1583,24.1328,24.1392,22200.0
2006-01-19 13:05:00,37.79,37.8,37.79,37.79,14200.0,24.1392,24.1455,24.1392,24.1392,14200.0
2006-01-19 13:10:00,37.79,37.8,37.75,37.77,9700.0,24.1392,24.1455,24.1136,24.1264,9700.0
2006-01-19 13:15:00,37.76,37.79,37.76,37.78,11200.0,24.12,24.1392,24.12,24.1328,11200.0
2006-01-19 13:20:00,37.78,37.79,37.78,37.78,9300.0,24.1328,24.1392,24.1328,24.1328,9300.0
2006-01-19 13:25:00,37.79,37.79,37.75,37.76,14600.0,24.1392,24.1392,24.1136,24.12,14600.0
2006-01-19 13:30:00,37.76,37.77,37.75,37.77,9400.0,24.12,24.1264,24.1136,24.1264,9400.0
2006-01-19 13:35:00,37.77,37.79,37.76,37.79,9300.0,24.1264,24.1392,24.12,24.1392,9300.0
2006-01-19 13:40:00,37.79,37.8,37.78,37.79,7700.0,24.1392,24.1455,24.1328,24.1392,7700.0
2006-01-19 13:45:00,37.78,37.8,37.78,37.79,16900.0,24.1328,24.1455,24.1328,24.1392,16900.0
2006-01-19 13:50:00,37.8,37.8,37.77,37.78,12500.0,24.1455,24.1455,24.1264,24.1328,12500.0
2006-01-19 13:55:00,37.78,37.79,37.77,37.79,7200.0,24.1328,24.1392,24.1264,24.1392,7200.0
2006-01-19 14:00:00,37.79,37.79,37.77,37.78,9200.0,24.1392,24.1392,24.1264,24.1328,9200.0
2006-01-19 14:05:00,37.77,37.78,37.75,37.78,13700.0,24.1264,24.1328,24.1136,24.1328,13700.0
2006-01-19 14:10:00,37.77,37.78,37.76,37.76,13700.0,24.1264,24.1328,24.12,24.12,13700.0
2006-01-19 14:15:00,37.75,37.78,37.75,37.78,15800.0,24.1136,24.1328,24.1136,24.1328,15800.0
2006-01-19 14:20:00,37.77,37.77,37.66,37.68,64700.0,24.1264,24.1264,24.0561,24.0689,64700.0
2006-01-19 14:25:00,37.67,37.73,37.67,37.73,22300.0,24.0625,24.1008,24.0625,24.1008,22300.0
2006-01-19 14:30:00,37.73,37.73,37.71,37.73,8300.0,24.1008,24.1008,24.088,24.1008,8300.0
2006-01-19 14:35:00,37.71,37.71,37.7,37.7,17400.0,24.088,24.088,24.0817,24.0817,17400.0
2006-01-19 14:40:00,37.7,37.7,37.69,37.7,13600.0,24.0817,24.0817,24.0753,24.0817,13600.0
2006-01-19 14:45:00,37.7,37.75,37.68,37.68,94400.0,24.0817,24.1136,24.0689,24.0689,94400.0
2006-01-19 14:50:00,37.68,37.69,37.63,37.68,57000.0,24.0689,24.0753,24.0369,24.0689,57000.0
2006-01-19 14:55:00,37.69,37.74,37.69,37.73,21800.0,24.0753,24.1072,24.0753,24.1008,21800.0
2006-01-19 15:00:00,37.73,37.73,37.65,37.67,21100.0,24.1008,24.1008,24.0497,24.0625,21100.0
2006-01-19 15:05:00,37.66,37.66,37.56,37.6,47200.0,24.0561,24.0561,23.9922,24.0178,47200.0
2006-01-19 15:10:00,37.58,37.65,37.53,37.65,56700.0,24.005,24.0497,23.9731,24.0497,56700.0
2006-01-19 15:15:00,37.65,37.65,37.59,37.59,36800.0,24.0497,24.0497,24.0114,24.0114,36800.0
2006-01-19 15:20:00,37.58,37.62,37.58,37.6,73500.0,24.005,24.0306,24.005,24.0178,73500.0
2006-01-19 15:25:00,37.59,37.61,37.58,37.61,83800.0,24.0114,24.0242,24.005,24.0242,83800.0
2006-01-19 15:30:00,37.6,37.61,37.58,37.59,53300.0,24.0178,24.0242,24.005,24.0114,53300.0
2006-01-19 15:35:00,37.59,37.6,37.58,37.59,49700.0,24.0114,24.0178,24.005,24.0114,49700.0
2006-01-19 15:40:00,37.59,37.62,37.59,37.59,42900.0,24.0114,24.0306,24.0114,24.0114,42900.0
2006-01-19 15:45:00,37.6,37.6,37.58,37.59,60500.0,24.0178,24.0178,24.005,24.0114,60500.0
2006-01-19 15:50:00,37.59,37.68,37.59,37.65,88100.0,24.0114,24.0689,24.0114,24.0497,88100.0
2006-01-19 15:55:00,37.64,37.65,37.59,37.59,89100.0,24.0433,24.0497,24.0114,24.0114,89100.0
2006-01-20 09:30:00,37.6,37.6,37.4,37.45,156100.0,24.0178,24.0178,23.89,23.922,156100.0
2006-01-20 09:35:00,37.44,37.64,37.42,37.44,54700.0,23.9156,24.0433,23.9028,23.9156,54700.0
2006-01-20 09:40:00,37.46,37.51,37.41,37.5,77500.0,23.9284,23.9603,23.8964,23.9539,77500.0
2006-01-20 09:45:00,37.5,37.53,37.5,37.51,111900.0,23.9539,23.9731,23.9539,23.9603,111900.0
2006-01-20 09:50:00,37.51,37.6,37.51,37.59,113000.0,23.9603,24.0178,23.9603,24.0114,113000.0
2006-01-20 09:55:00,37.6,37.69,37.55,37.58,42600.0,24.0178,24.0753,23.9858,24.005,42600.0
2006-01-20 10:00:00,37.55,37.65,37.55,37.62,35700.0,23.9858,24.0497,23.9858,24.0306,35700.0
2006-01-20 10:05:00,37.63,37.64,37.58,37.63,41300.0,24.0369,24.0433,24.005,24.0369,41300.0
2006-01-20 10:10:00,37.63,37.64,37.53,37.53,22200.0,24.0369,24.0433,23.9731,23.9731,22200.0
2006-01-20 10:15:00,37.55,37.64,37.54,37.58,60200.0,23.9858,24.0433,23.9795,24.005,60200.0
2006-01-20 10:20:00,37.59,37.63,37.59,37.63,34500.0,24.0114,24.0369,24.0114,24.0369,34500.0
2006-01-20 10:25:00,37.64,37.64,37.55,37.58,75700.0,24.0433,24.0433,23.9858,24.005,75700.0
2006-01-20 10:30:00,37.57,37.58,37.55,37.57,38500.0,23.9986,24.005,23.9858,23.9986,38500.0
2006-01-20 10:35:00,37.58,37.59,37.55,37.56,27700.0,24.005,24.0114,23.9858,23.9922,27700.0
2006-01-20 10:40:00,37.58,37.58,37.57,37.57,5200.0,24.005,24.005,23.9986,23.9986,5200.0
2006-01-20 10:45:00,37.57,37.58,37.54,37.57,24800.0,23.9986,24.005,23.9795,23.9986,24800.0
2006-01-20 10:50:00,37.57,37.59,37.5,37.57,50500.0,23.9986,24.0114,23.9539,23.9986,50500.0
2006-01-20 10:55:00,37.57,37.58,37.57,37.57,35100.0,23.9986,24.005,23.9986,23.9986,35100.0
2006-01-20 11:00:00,37.57,37.57,37.5,37.52,38300.0,23.9986,23.9986,23.9539,23.9667,38300.0
2006-01-20 11:05:00,37.52,37.55,37.45,37.47,66900.0,23.9667,23.9858,23.922,23.9347,66900.0
2006-01-20 11:10:00,37.49,37.57,37.47,37.54,29000.0,23.9475,23.9986,23.9347,23.9795,29000.0
2006-01-20 11:15:00,37.54,37.54,37.44,37.44,33500.0,23.9795,23.9795,23.9156,23.9156,33500.0
2006-01-20 11:20:00,37.44,37.5,37.42,37.48,19600.0,23.9156,23.9539,23.9028,23.9411,19600.0
2006-01-20 11:25:00,37.49,37.53,37.49,37.51,13300.0,23.9475,23.9731,23.9475,23.9603,13300.0
2006-01-20 11:30:00,37.51,37.51,37.4,37.47,22100.0,23.9603,23.9603,23.89,23.9347,22100.0
2006-01-20 11:35:00,37.47,37.47,37.4,37.45,19800.0,23.9347,23.9347,23.89,23.922,19800.0
2006-01-20 11:40:00,37.45,37.46,37.36,37.39,26900.0,23.922,23.9284,23.8645,23.8836,26900.0
2006-01-20 11:45:00,37.38,37.42,37.36,37.36,44900.0,23.8773,23.9028,23.8645,23.8645,44900.0
2006-01-20 11:50:00,37.35,37.36,37.29,37.36,25500.0,23.8581,23.8645,23.8198,23.8645,25500.0
2006-01-20 11:55:00,37.36,37.39,37.34,37.37,31100.0,23.8645,23.8836,23.8517,23.8709,31100.0
2006-01-20 12:00:00,37.37,37.41,37.28,37.31,22100.0,23.8709,23.8964,23.8134,23.8325,22100.0
2006-01-20 12:05:00,37.32,37.35,37.3,37.35,31900.0,23.8389,23.8581,23.8262,23.8581,31900.0
2006-01-20 12:10:00,37.36,37.41,37.33,37.37,15500.0,23.8645,23.8964,23.8453,23.8709,15500.0
2006-01-20 12:15:00,37.37,37.43,37.37,37.42,19200.0,23.8709,23.9092,23.8709,23.9028,19200.0
2006-01-20 12:20:00,37.41,37.49,37.41,37.48,22100.0,23.8964,23.9475,23.8964,23.9411,22100.0
2006-01-20 12:25:00,37.5,37.5,37.47,37.48,10300.0,23.9539,23.9539,23.9347,23.9411,10300.0
2006-01-20 12:30:00,37.49,37.49,37.43,37.43,16500.0,23.9475,23.9475,23.9092,23.9092,16500.0
2006-01-20 12:35:00,37.43,37.48,37.43,37.46,19600.0,23.9092,23.9411,23.9092,23.9284,19600.0
2006-01-20 12:40:00,37.45,37.47,37.37,37.38,23400.0,23.922,23.9347,23.8709,23.8773,23400.0
2006-01-20 12:45:00,37.39,37.49,37.37,37.48,28400.0,23.8836,23.9475,23.8709,23.9411,28400.0
2006-01-20 12:50:00,37.49,37.49,37.45,37.49,26300.0,23.9475,23.9475,23.922,23.9475,26300.0
2006-01-20 12:55:00,37.48,37.49,37.45,37.47,13700.0,23.9411,23.9475,23.922,23.9347,13700.0
2006-01-20 13:00:00,37.47,37.48,37.43,37.43,30400.0,23.9347,23.9411,23.9092,23.9092,30400.0
2006-01-20 13:05:00,37.45,37.5,37.44,37.49,33900.0,23.922,23.9539,23.9156,23.9475,33900.0
2006-01-20 13:10:00,37.49,37.5,37.47,37.48,19300.0,23.9475,23.9539,23.9347,23.9411,19300.0
2006-01-20 13:15:00,37.49,37.5,37.45,37.46,30000.0,23.9475,23.9539,23.922,23.9284,30000.0
2006-01-20 13:20:00,37.46,37.5,37.45,37.5,31600.0,23.9284,23.9539,23.922,23.9539,31600.0
2006-01-20 13:25:00,37.5,37.5,37.48,37.49,57900.0,23.9539,23.9539,23.9411,23.9475,57900.0
2006-01-20 13:30:00,37.49,37.5,37.45,37.5,38600.0,23.9475,23.9539,23.922,23.9539,38600.0
2006-01-20 13:35:00,37.5,37.51,37.48,37.48,34500.0,23.9539,23.9603,23.9411,23.9411,34500.0
2006-01-20 13:40:00,37.49,37.49,37.47,37.47,18100.0,23.9475,23.9475,23.9347,23.9347,18100.0
2006-01-20 13:45:00,37.47,37.49,37.47,37.49,18200.0,23.9347,23.9475,23.9347,23.9475,18200.0
2006-01-20 13:50:00,37.49,37.49,37.46,37.48,22500.0,23.9475,23.9475,23.9284,23.9411,22500.0
2006-01-20 13:55:00,37.48,37.51,37.44,37.48,29000.0,23.9411,23.9603,23.9156,23.9411,29000.0
2006-01-20 14:00:00,37.49,37.49,37.45,37.48,35700.0,23.9475,23.9475,23.922,23.9411,35700.0
2006-01-20 14:05:00,37.47,37.5,37.45,37.48,25200.0,23.9347,23.9539,23.922,23.9411,25200.0
2006-01-20 14:10:00,37.47,37.51,37.46,37.48,70500.0,23.9347,23.9603,23.9284,23.9411,70500.0
2006-01-20 14:15:00,37.49,37.5,37.46,37.47,30900.0,23.9475,23.9539,23.9284,23.9347,30900.0
2006-01-20 14:20:00,37.46,37.49,37.45,37.48,16700.0,23.9284,23.9475,23.922,23.9411,16700.0
2006-01-20 14:25:00,37.47,37.5,37.46,37.46,66400.0,23.9347,23.9539,23.9284,23.9284,66400.0
2006-01-20 14:30:00,37.46,37.48,37.42,37.43,18700.0,23.9284,23.9411,23.9028,23.9092,18700.0
2006-01-20 14:35:00,37.43,37.45,37.41,37.43,23900.0,23.9092,23.922,23.8964,23.9092,23900.0
2006-01-20 14:40:00,37.43,37.46,37.41,37.45,18400.0,23.9092,23.9284,23.8964,23.922,18400.0
2006-01-20 14:45:00,37.45,37.47,37.41,37.44,22400.0,23.922,23.9347,23.8964,23.9156,22400.0
2006-01-20 14:50:00,37.43,37.49,37.4,37.44,44100.0,23.9092,23.9475,23.89,23.9156,44100.0
2006-01-20 14:55:00,37.43,37.45,37.39,37.4,43200.0,23.9092,23.922,23.8836,23.89,43200.0
2006-01-20 15:00:00,37.4,37.41,37.37,37.41,23100.0,23.89,23.8964,23.8709,23.8964,23100.0
2006-01-20 15:05:00,37.41,37.43,37.39,37.43,25400.0,23.8964,23.9092,23.8836,23.9092,25400.0
2006-01-20 15:10:00,37.45,37.45,37.36,37.4,42700.0,23.922,23.922,23.8645,23.89,42700.0
2006-01-20 15:15:00,37.38,37.44,37.35,37.41,58400.0,23.8773,23.9156,23.8581,23.8964,58400.0
2006-01-20 15:20:00,37.41,37.45,37.34,37.38,88800.0,23.8964,23.922,23.8517,23.8773,88800.0
2006-01-20 15:25:00,37.37,37.38,37.33,37.35,37800.0,23.8709,23.8773,23.8453,23.8581,37800.0
2006-01-20 15:30:00,37.35,37.36,37.33,37.34,21800.0,23.8581,23.8645,23.8453,23.8517,21800.0
2006-01-20 15:35:00,37.35,37.37,37.32,37.32,32500.0,23.8581,23.8709,23.8389,23.8389,32500.0
2006-01-20 15:40:00,37.33,37.33,37.24,37.24,61800.0,23.8453,23.8453,23.7878,23.7878,61800.0
2006-01-20 15:45:00,37.25,37.25,37.19,37.22,64600.0,23.7942,23.7942,23.7559,23.7751,64600.0
2006-01-20 15:50:00,37.22,37.22,37.18,37.19,53600.0,23.7751,23.7751,23.7495,23.7559,53600.0
2006-01-20 15:55:00,37.19,37.24,37.18,37.19,47000.0,23.7559,23.7878,23.7495,23.7559,47000.0
2006-01-23 09:30:00,37.34,37.35,37.31,37.32,27600.0,23.8517,23.8581,23.8325,23.8389,27600.0
2006-01-23 09:35:00,37.35,37.52,37.33,37.43,21700.0,23.8581,23.9667,23.8453,23.9092,21700.0
2006-01-23 09:40:00,37.44,37.47,37.34,37.43,16000.0,23.9156,23.9347,23.8517,23.9092,16000.0
2006-01-23 09:45:00,37.43,37.51,37.37,37.46,43000.0,23.9092,23.9603,23.8709,23.9284,43000.0
2006-01-23 09:50:00,37.44,37.47,37.42,37.42,15200.0,23.9156,23.9347,23.9028,23.9028,15200.0
2006-01-23 09:55:00,37.42,37.5,37.41,37.46,18200.0,23.9028,23.9539,23.8964,23.9284,18200.0
2006-01-23 10:00:00,37.46,37.46,37.41,37.45,24100.0,23.9284,23.9284,23.8964,23.922,24100.0
2006-01-23 10:05:00,37.44,37.5,37.43,37.5,18900.0,23.9156,23.9539,23.9092,23.9539,18900.0
2006-01-23 10:10:00,37.5,37.54,37.46,37.46,19900.0,23.9539,23.9795,23.9284,23.9284,19900.0
2006-01-23 10:15:00,37.46,37.5,37.43,37.44,19500.0,23.9284,23.9539,23.9092,23.9156,19500.0
2006-01-23 10:20:00,37.45,37.55,37.45,37.54,17000.0,23.922,23.9858,23.922,23.9795,17000.0
2006-01-23 10:25:00,37.54,37.55,37.48,37.51,23600.0,23.9795,23.9858,23.9411,23.9603,23600.0
2006-01-23 10:30:00,37.5,37.52,37.43,37.43,17000.0,23.9539,23.9667,23.9092,23.9092,17000.0
2006-01-23 10:35:00,37.43,37.45,37.41,37.45,10900.0,23.9092,23.922,23.8964,23.922,10900.0
2006-01-23 10:40:00,37.44,37.49,37.43,37.49,16200.0,23.9156,23.9475,23.9092,23.9475,16200.0
2006-01-23 10:45:00,37.5,37.51,37.45,37.45,17700.0,23.9539,23.9603,23.922,23.922,17700.0
2006-01-23 10:50:00,37.45,37.46,37.43,37.45,9500.0,23.922,23.9284,23.9092,23.922,9500.0
2006-01-23 10:55:00,37.46,37.49,37.46,37.49,12800.0,23.9284,23.9475,23.9284,23.9475,12800.0
2006-01-23 11:00:00,37.49,37.49,37.48,37.48,1800.0,23.9475,23.9475,23.9411,23.9411,1800.0
2006-01-23 11:05:00,37.48,37.5,37.48,37.49,4000.0,23.9411,23.9539,23.9411,23.9475,4000.0
2006-01-23 11:10:00,37.49,37.5,37.49,37.5,20200.0,23.9475,23.9539,23.9475,23.9539,20200.0
2006-01-23 11:15:00,37.5,37.52,37.49,37.5,12500.0,23.9539,23.9667,23.9475,23.9539,12500.0
2006-01-23 11:20:00,37.49,37.49,37.46,37.47,12200.0,23.9475,23.9475,23.9284,23.9347,12200.0
2006-01-23 11:25:00,37.48,37.5,37.48,37.5,3000.0,23.9411,23.9539,23.9411,23.9539,3000.0
2006-01-23 11:30:00,37.51,37.54,37.5,37.52,22400.0,23.9603,23.9795,23.9539,23.9667,22400.0
2006-01-23 11:35:00,37.52,37.55,37.52,37.54,8100.0,23.9667,23.9858,23.9667,23.9795,8100.0
2006-01-23 11:40:00,37.54,37.55,37.53,37.53,11900.0,23.9795,23.9858,23.9731,23.9731,11900.0
2006-01-23 11:45:00,37.52,37.52,37.5,37.51,2400.0,23.9667,23.9667,23.9539,23.9603,2400.0
2006-01-23 11:50:00,37.52,37.55,37.52,37.55,8400.0,23.9667,23.9858,23.9667,23.9858,8400.0
2006-01-23 11:55:00,37.55,37.57,37.52,37.52,11900.0,23.9858,23.9986,23.9667,23.9667,11900.0
2006-01-23 12:00:00,37.54,37.57,37.52,37.56,8700.0,23.9795,23.9986,23.9667,23.9922,8700.0
2006-01-23 12:05:00,37.56,37.56,37.44,37.44,14600.0,23.9922,23.9922,23.9156,23.9156,14600.0
2006-01-23 12:10:00,37.43,37.46,37.41,37.42,17400.0,23.9092,23.9284,23.8964,23.9028,17400.0
2006-01-23 12:15:00,37.41,37.41,37.35,37.39,20600.0,23.8964,23.8964,23.8581,23.8836,20600.0
2006-01-23 12:20:00,37.39,37.4,37.35,37.36,7900.0,23.8836,23.89,23.8581,23.8645,7900.0
2006-01-23 12:25:00,37.36,37.48,37.36,37.47,15600.0,23.8645,23.9411,23.8645,23.9347,15600.0
2006-01-23 12:30:00,37.47,37.59,37.47,37.57,14300.0,23.9347,24.0114,23.9347,23.9986,14300.0
2006-01-23 12:35:00,37.57,37.58,37.46,37.46,9900.0,23.9986,24.005,23.9284,23.9284,9900.0
2006-01-23 12:40:00,37.45,37.46,37.36,37.41,21100.0,23.922,23.9284,23.8645,23.8964,21100.0
2006-01-23 12:45:00,37.41,37.41,37.38,37.38,7900.0,23.8964,23.8964,23.8773,23.8773,7900.0
2006-01-23 12:50:00,37.38,37.5,37.33,37.5,7800.0,23.8773,23.9539,23.8453,23.9539,7800.0
2006-01-23 12:55:00,37.5,37.52,37.49,37.49,7100.0,23.9539,23.9667,23.9475,23.9475,7100.0
2006-01-23 13:00:00,37.49,37.49,37.44,37.44,8100.0,23.9475,23.9475,23.9156,23.9156,8100.0
2006-01-23 13:05:00,37.46,37.47,37.45,37.46,5900.0,23.9284,23.9347,23.922,23.9284,5900.0
2006-01-23 13:10:00,37.46,37.47,37.45,37.45,8300.0,23.9284,23.9347,23.922,23.922,8300.0
2006-01-23 13:15:00,37.45,37.5,37.45,37.5,10500.0,23.922,23.9539,23.922,23.9539,10500.0
2006-01-23 13:20:00,37.52,37.56,37.5,37.51,8300.0,23.9667,23.9922,23.9539,23.9603,8300.0
2006-01-23 13:25:00,37.5,37.58,37.5,37.57,7000.0,23.9539,24.005,23.9539,23.9986,7000.0
2006-01-23 13:30:00,37.57,37.59,37.56,37.57,7200.0,23.9986,24.0114,23.9922,23.9986,7200.0
2006-01-23 13:35:00,37.57,37.58,37.52,37.52,8400.0,23.9986,24.005,23.9667,23.9667,8400.0
2006-01-23 13:40:00,37.54,37.54,37.45,37.45,6300.0,23.9795,23.9795,23.922,23.922,6300.0
2006-01-23 13:45:00,37.46,37.55,37.45,37.46,16100.0,23.9284,23.9858,23.922,23.9284,16100.0
2006-01-23 13:50:00,37.48,37.48,37.42,37.42,3900.0,23.9411,23.9411,23.9028,23.9028,3900.0
2006-01-23 13:55:00,37.42,37.45,37.42,37.44,8800.0,23.9028,23.922,23.9028,23.9156,8800.0
2006-01-23 14:00:00,37.45,37.51,37.45,37.51,6400.0,23.922,23.9603,23.922,23.9603,6400.0
2006-01-23 14:05:00,37.52,37.52,37.47,37.47,8100.0,23.9667,23.9667,23.9347,23.9347,8100.0
2006-01-23 14:10:00,37.47,37.47,37.4,37.41,7900.0,23.9347,23.9347,23.89,23.8964,7900.0
2006-01-23 14:15:00,37.41,37.47,37.39,37.47,9800.0,23.8964,23.9347,23.8836,23.9347,9800.0
2006-01-23 14:20:00,37.47,37.52,37.47,37.51,4500.0,23.9347,23.9667,23.9347,23.9603,4500.0
2006-01-23 14:25:00,37.51,37.52,37.4,37.41,18500.0,23.9603,23.9667,23.89,23.8964,18500.0
2006-01-23 14:30:00,37.41,37.49,37.41,37.43,10500.0,23.8964,23.9475,23.8964,23.9092,10500.0
2006-01-23 14:35:00,37.44,37.47,37.38,37.47,13100.0,23.9156,23.9347,23.8773,23.9347,13100.0
2006-01-23 14:40:00,37.45,37.47,37.45,37.45,4900.0,23.922,23.9347,23.922,23.922,4900.0
2006-01-23 14:45:00,37.45,37.46,37.44,37.44,9700.0,23.922,23.9284,23.9156,23.9156,9700.0
2006-01-23 14:50:00,37.44,37.46,37.43,37.45,9700.0,23.9156,23.9284,23.9092,23.922,9700.0
2006-01-23 14:55:00,37.45,37.54,37.44,37.54,16600.0,23.922,23.9795,23.9156,23.9795,16600.0
2006-01-23 15:00:00,37.54,37.57,37.5,37.5,11100.0,23.9795,23.9986,23.9539,23.9539,11100.0
2006-01-23 15:05:00,37.49,37.56,37.49,37.54,12300.0,23.9475,23.9922,23.9475,23.9795,12300.0
2006-01-23 15:10:00,37.53,37.55,37.49,37.51,21100.0,23.9731,23.9858,23.9475,23.9603,21100.0
2006-01-23 15:15:00,37.54,37.57,37.51,37.56,12000.0,23.9795,23.9986,23.9603,23.9922,12000.0
2006-01-23 15:20:00,37.58,37.63,37.55,37.59,24000.0,24.005,24.0369,23.9858,24.0114,24000.0
2006-01-23 15:25:00,37.59,37.59,37.53,37.54,15200.0,24.0114,24.0114,23.9731,23.9795,15200.0
2006-01-23 15:30:00,37.56,37.59,37.56,37.59,10100.0,23.9922,24.0114,23.9922,24.0114,10100.0
2006-01-23 15:35:00,37.59,37.59,37.51,37.51,20000.0,24.0114,24.0114,23.9603,23.9603,20000.0
2006-01-23 15:40:00,37.5,37.52,37.48,37.52,13300.0,23.9539,23.9667,23.9411,23.9667,13300.0
2006-01-23 15:45:00,37.51,37.51,37.39,37.39,23100.0,23.9603,23.9603,23.8836,23.8836,23100.0
2006-01-23 15:50:00,37.4,37.46,37.38,37.46,39500.0,23.89,23.9284,23.8773,23.9284,39500.0
2006-01-23 15:55:00,37.45,37.47,37.42,37.45,25300.0,23.922,23.9347,23.9028,23.922,25300.0
2006-01-24 09:30:00,37.44,37.6,37.44,37.55,17200.0,23.9156,24.0178,23.9156,23.9858,17200.0
2006-01-24 09:35:00,37.57,37.65,37.57,37.63,22800.0,23.9986,24.0497,23.9986,24.0369,22800.0
2006-01-24 09:40:00,37.64,37.7,37.63,37.68,14200.0,24.0433,24.0817,24.0369,24.0689,14200.0
2006-01-24 09:45:00,37.7,37.76,37.67,37.76,21900.0,24.0817,24.12,24.0625,24.12,21900.0
2006-01-24 09:50:00,37.76,37.85,37.76,37.84,22600.0,24.12,24.1775,24.12,24.1711,22600.0
2006-01-24 09:55:00,37.84,37.88,37.79,37.82,31300.0,24.1711,24.1966,24.1392,24.1583,31300.0
2006-01-24 10:00:00,37.82,37.85,37.81,37.83,20000.0,24.1583,24.1775,24.1519,24.1647,20000.0
2006-01-24 10:05:00,37.83,37.85,37.81,37.83,5500.0,24.1647,24.1775,24.1519,24.1647,5500.0
2006-01-24 10:10:00,37.83,37.89,37.83,37.88,14800.0,24.1647,24.203,24.1647,24.1966,14800.0
2006-01-24 10:15:00,37.88,37.91,37.88,37.89,23800.0,24.1966,24.2158,24.1966,24.203,23800.0
2006-01-24 10:20:00,37.89,37.92,37.86,37.87,13400.0,24.203,24.2222,24.1839,24.1903,13400.0
2006-01-24 10:25:00,37.86,37.9,37.86,37.86,21600.0,24.1839,24.2094,24.1839,24.1839,21600.0
2006-01-24 10:30:00,37.87,37.89,37.78,37.86,20800.0,24.1903,24.203,24.1328,24.1839,20800.0
2006-01-24 10:35:00,37.87,37.91,37.87,37.88,16800.0,24.1903,24.2158,24.1903,24.1966,16800.0
2006-01-24 10:40:00,37.88,37.88,37.81,37.85,11000.0,24.1966,24.1966,24.1519,24.1775,11000.0
2006-01-24 10:45:00,37.86,37.91,37.86,37.89,18700.0,24.1839,24.2158,24.1839,24.203,18700.0
2006-01-24 10:50:00,37.88,37.89,37.82,37.83,11500.0,24.1966,24.203,24.1583,24.1647,11500.0
2006-01-24 10:55:00,37.83,37.86,37.82,37.86,12000.0,24.1647,24.1839,24.1583,24.1839,12000.0
2006-01-24 11:00:00,37.85,37.9,37.85,37.88,15600.0,24.1775,24.2094,24.1775,24.1966,15600.0
2006-01-24 11:05:00,37.89,37.89,37.81,37.84,19100.0,24.203,24.203,24.1519,24.1711,19100.0
2006-01-24 11:10:00,37.83,37.85,37.83,37.84,7200.0,24.1647,24.1775,24.1647,24.1711,7200.0
2006-01-24 11:15:00,37.84,37.86,37.84,37.86,14400.0,24.1711,24.1839,24.1711,24.1839,14400.0
2006-01-24 11:20:00,37.86,37.92,37.86,37.91,18800.0,24.1839,24.2222,24.1839,24.2158,18800.0
2006-01-24 11:25:00,37.9,37.94,37.89,37.93,13400.0,24.2094,24.235,24.203,24.2286,13400.0
2006-01-24 11:30:00,37.93,37.94,37.92,37.92,8600.0,24.2286,24.235,24.2222,24.2222,8600.0
2006-01-24 11:35:00,37.92,37.93,37.91,37.92,9200.0,24.2222,24.2286,24.2158,24.2222,9200.0
2006-01-24 11:40:00,37.91,37.96,37.91,37.95,15400.0,24.2158,24.2477,24.2158,24.2414,15400.0
2006-01-24 11:45:00,37.95,37.97,37.9,37.9,21800.0,24.2414,24.2541,24.2094,24.2094,21800.0
2006-01-24 11:50:00,37.9,37.9,37.87,37.88,11500.0,24.2094,24.2094,24.1903,24.1966,11500.0
2006-01-24 11:55:00,37.88,37.89,37.88,37.89,12100.0,24.1966,24.203,24.1966,24.203,12100.0
2006-01-24 12:00:00,37.89,37.89,37.82,37.83,33800.0,24.203,24.203,24.1583,24.1647,33800.0
2006-01-24 12:05:00,37.83,37.85,37.83,37.85,10900.0,24.1647,24.1775,24.1647,24.1775,10900.0
2006-01-24 12:10:00,37.85,37.9,37.85,37.88,27500.0,24.1775,24.2094,24.1775,24.1966,27500.0
2006-01-24 12:15:00,37.87,37.87,37.84,37.85,15300.0,24.1903,24.1903,24.1711,24.1775,15300.0
2006-01-24 12:20:00,37.84,37.86,37.84,37.85,7600.0,24.1711,24.1839,24.1711,24.1775,7600.0
2006-01-24 12:25:00,37.85,37.85,37.83,37.83,9200.0,24.1775,24.1775,24.1647,24.1647,9200.0
2006-01-24 12:30:00,37.82,37.88,37.82,37.84,30700.0,24.1583,24.1966,24.1583,24.1711,30700.0
2006-01-24 12:35:00,37.86,37.87,37.84,37.86,5900.0,24.1839,24.1903,24.1711,24.1839,5900.0
2006-01-24 12:40:00,37.86,37.86,37.79,37.83,8100.0,24.1839,24.1839,24.1392,24.1647,8100.0
2006-01-24 12:45:00,37.84,37.87,37.83,37.84,7900.0,24.1711,24.1903,24.1647,24.1711,7900.0
2006-01-24 12:50:00,37.85,37.89,37.85,37.87,21800.0,24.1775,24.203,24.1775,24.1903,21800.0
2006-01-24 12:55:00,37.86,37.86,37.83,37.83,10100.0,24.1839,24.1839,24.1647,24.1647,10100.0
2006-01-24 13:00:00,37.83,37.86,37.82,37.86,6100.0,24.1647,24.1839,24.1583,24.1839,6100.0
2006-01-24 13:05:00,37.87,37.88,37.8,37.8,10300.0,24.1903,24.1966,24.1455,24.1455,10300.0
2006-01-24 13:10:00,37.81,37.87,37.8,37.86,7400.0,24.1519,24.1903,24.1455,24.1839,7400.0
2006-01-24 13:15:00,37.87,37.9,37.85,37.87,8300.0,24.1903,24.2094,24.1775,24.1903,8300.0
2006-01-24 13:20:00,37.88,37.88,37.85,37.86,6200.0,24.1966,24.1966,24.1775,24.1839,6200.0
2006-01-24 13:25:00,37.87,37.87,37.84,37.86,10600.0,24.1903,24.1903,24.1711,24.1839,10600.0
2006-01-24 13:30:00,37.86,37.89,37.83,37.83,20900.0,24.1839,24.203,24.1647,24.1647,20900.0
2006-01-24 13:35:00,37.84,37.85,37.81,37.84,6300.0,24.1711,24.1775,24.1519,24.1711,6300.0
2006-01-24 13:40:00,37.84,37.87,37.83,37.87,3000.0,24.1711,24.1903,24.1647,24.1903,3000.0
2006-01-24 13:45:00,37.88,37.89,37.88,37.89,10200.0,24.1966,24.203,24.1966,24.203,10200.0
2006-01-24 13:50:00,37.89,37.9,37.88,37.89,13100.0,24.203,24.2094,24.1966,24.203,13100.0
2006-01-24 13:55:00,37.87,37.93,37.87,37.93,21700.0,24.1903,24.2286,24.1903,24.2286,21700.0
2006-01-24 14:00:00,37.92,37.95,37.88,37.92,35700.0,24.2222,24.2414,24.1966,24.2222,35700.0
2006-01-24 14:05:00,37.95,37.95,37.89,37.94,23600.0,24.2414,24.2414,24.203,24.235,23600.0
2006-01-24 14:10:00,37.94,37.95,37.89,37.89,30200.0,24.235,24.2414,24.203,24.203,30200.0
2006-01-24 14:15:00,37.9,37.95,37.9,37.9,20700.0,24.2094,24.2414,24.2094,24.2094,20700.0
2006-01-24 14:20:00,37.9,37.94,37.89,37.89,14700.0,24.2094,24.235,24.203,24.203,14700.0
2006-01-24 14:25:00,37.89,37.89,37.85,37.86,13300.0,24.203,24.203,24.1775,24.1839,13300.0
2006-01-24 14:30:00,37.87,37.9,37.86,37.86,8800.0,24.1903,24.2094,24.1839,24.1839,8800.0
2006-01-24 14:35:00,37.88,37.9,37.87,37.9,9700.0,24.1966,24.2094,24.1903,24.2094,9700.0
2006-01-24 14:40:00,37.9,37.92,37.89,37.9,37600.0,24.2094,24.2222,24.203,24.2094,37600.0
2006-01-24 14:45:00,37.93,37.93,37.86,37.87,9300.0,24.2286,24.2286,24.1839,24.1903,9300.0
2006-01-24 14:50:00,37.88,37.93,37.88,37.89,15400.0,24.1966,24.2286,24.1966,24.203,15400.0
2006-01-24 14:55:00,37.88,37.9,37.85,37.9,8700.0,24.1966,24.2094,24.1775,24.2094,8700.0
2006-01-24 15:00:00,37.9,37.91,37.89,37.91,6100.0,24.2094,24.2158,24.203,24.2158,6100.0
2006-01-24 15:05:00,37.9,37.91,37.89,37.89,17900.0,24.2094,24.2158,24.203,24.203,17900.0
2006-01-24 15:10:00,37.89,37.92,37.88,37.9,15400.0,24.203,24.2222,24.1966,24.2094,15400.0
2006-01-24 15:15:00,37.9,37.95,37.89,37.94,15800.0,24.2094,24.2414,24.203,24.235,15800.0
2006-01-24 15:20:00,37.94,37.94,37.93,37.94,8000.0,24.235,24.235,24.2286,24.235,8000.0
2006-01-24 15:25:00,37.94,37.96,37.93,37.96,7500.0,24.235,24.2477,24.2286,24.2477,7500.0
2006-01-24 15:30:00,37.97,37.99,37.94,37.95,135200.0,24.2541,24.2669,24.235,24.2414,135200.0
2006-01-24 15:35:00,37.94,38.0,37.94,38.0,25900.0,24.235,24.2733,24.235,24.2733,25900.0
2006-01-24 15:40:00,37.99,38.05,37.99,38.0,115200.0,24.2669,24.3052,24.2669,24.2733,115200.0
2006-01-24 15:45:00,38.02,38.07,37.99,38.07,26700.0,24.2861,24.318,24.2669,24.318,26700.0
2006-01-24 15:50:00,38.07,38.09,38.03,38.08,26100.0,24.318,24.3308,24.2925,24.3244,26100.0
2006-01-24 15:55:00,38.06,38.08,38.03,38.05,45500.0,24.3116,24.3244,24.2925,24.3052,45500.0
2006-01-25 09:35:00,38.05,38.05,37.94,38.0,31900.0,24.3052,24.3052,24.235,24.2733,31900.0
2006-01-25 09:40:00,38.02,38.04,37.9,37.96,34800.0,24.2861,24.2988,24.2094,24.2477,34800.0
2006-01-25 09:45:00,37.95,38.03,37.95,37.99,25100.0,24.2414,24.2925,24.2414,24.2669,25100.0
2006-01-25 09:50:00,37.99,38.04,37.97,38.04,19200.0,24.2669,24.2988,24.2541,24.2988,19200.0
2006-01-25 09:55:00,38.04,38.05,38.01,38.01,14200.0,24.2988,24.3052,24.2797,24.2797,14200.0
2006-01-25 10:00:00,38.01,38.04,37.99,38.03,17200.0,24.2797,24.2988,24.2669,24.2925,17200.0
2006-01-25 10:05:00,38.02,38.02,37.96,37.99,16300.0,24.2861,24.2861,24.2477,24.2669,16300.0
2006-01-25 10:10:00,38.0,38.03,37.93,37.95,22300.0,24.2733,24.2925,24.2286,24.2414,22300.0
2006-01-25 10:15:00,37.94,38.0,37.93,38.0,21100.0,24.235,24.2733,24.2286,24.2733,21100.0
2006-01-25 10:20:00,38.01,38.01,37.85,37.85,42200.0,24.2797,24.2797,24.1775,24.1775,42200.0
2006-01-25 10:25:00,37.85,37.92,37.79,37.88,37500.0,24.1775,24.2222,24.1392,24.1966,37500.0
2006-01-25 10:30:00,37.88,37.89,37.81,37.87,26100.0,24.1966,24.203,24.1519,24.1903,26100.0
2006-01-25 10:35:00,37.87,37.9,37.86,37.86,30500.0,24.1903,24.2094,24.1839,24.1839,30500.0
2006-01-25 10:40:00,37.86,37.88,37.79,37.8,17400.0,24.1839,24.1966,24.1392,24.1455,17400.0
2006-01-25 10:45:00,37.79,37.87,37.79,37.86,8200.0,24.1392,24.1903,24.1392,24.1839,8200.0
2006-01-25 10:50:00,37.87,37.91,37.86,37.88,14300.0,24.1903,24.2158,24.1839,24.1966,14300.0
2006-01-25 10:55:00,37.88,37.9,37.88,37.89,15900.0,24.1966,24.2094,24.1966,24.203,15900.0
2006-01-25 11:00:00,37.89,37.92,37.87,37.87,26100.0,24.203,24.2222,24.1903,24.1903,26100.0
2006-01-25 11:05:00,37.87,37.89,37.86,37.87,10000.0,24.1903,24.203,24.1839,24.1903,10000.0
2006-01-25 11:10:00,37.89,37.9,37.88,37.88,17300.0,24.203,24.2094,24.1966,24.1966,17300.0
2006-01-25 11:15:00,37.88,37.9,37.87,37.89,15000.0,24.1966,24.2094,24.1903,24.203,15000.0
2006-01-25 11:20:00,37.89,37.9,37.76,37.77,12900.0,24.203,24.2094,24.12,24.1264,12900.0
2006-01-25 11:25:00,37.77,37.86,37.77,37.86,9900.0,24.1264,24.1839,24.1264,24.1839,9900.0
2006-01-25 11:30:00,37.86,37.88,37.81,37.81,18100.0,24.1839,24.1966,24.1519,24.1519,18100.0
2006-01-25 11:35:00,37.8,37.82,37.74,37.74,18300.0,24.1455,24.1583,24.1072,24.1072,18300.0
2006-01-25 11:40:00,37.74,37.75,37.7,37.7,20100.0,24.1072,24.1136,24.0817,24.0817,20100.0
2006-01-25 11:45:00,37.7,37.7,37.64,37.64,12500.0,24.0817,24.0817,24.0433,24.0433,12500.0
2006-01-25 11:50:00,37.65,37.65,37.54,37.54,16300.0,24.0497,24.0497,23.9795,23.9795,16300.0
2006-01-25 11:55:00,37.54,37.59,37.52,37.55,25400.0,23.9795,24.0114,23.9667,23.9858,25400.0
2006-01-25 12:00:00,37.55,37.61,37.5,37.6,28000.0,23.9858,24.0242,23.9539,24.0178,28000.0
2006-01-25 12:05:00,37.58,37.61,37.58,37.59,20500.0,24.005,24.0242,24.005,24.0114,20500.0
2006-01-25 12:10:00,37.6,37.61,37.58,37.58,23800.0,24.0178,24.0242,24.005,24.005,23800.0
2006-01-25 12:15:00,37.58,37.58,37.53,37.54,21100.0,24.005,24.005,23.9731,23.9795,21100.0
2006-01-25 12:20:00,37.54,37.55,37.5,37.5,17500.0,23.9795,23.9858,23.9539,23.9539,17500.0
2006-01-25 12:25:00,37.5,37.5,37.4,37.44,19500.0,23.9539,23.9539,23.89,23.9156,19500.0
2006-01-25 12:30:00,37.45,37.54,37.45,37.54,16300.0,23.922,23.9795,23.922,23.9795,16300.0
2006-01-25 12:35:00,37.54,37.71,37.54,37.7,21700.0,23.9795,24.088,23.9795,24.0817,21700.0
2006-01-25 12:40:00,37.7,37.7,37.6,37.64,23900.0,24.0817,24.0817,24.0178,24.0433,23900.0
2006-01-25 12:45:00,37.65,37.7,37.65,37.7,22300.0,24.0497,24.0817,24.0497,24.0817,22300.0
2006-01-25 12:50:00,37.69,37.78,37.69,37.76,86400.0,24.0753,24.1328,24.0753,24.12,86400.0
2006-01-25 12:55:00,37.76,37.77,37.69,37.72,8300.0,24.12,24.1264,24.0753,24.0944,8300.0
2006-01-25 13:00:00,37.72,37.74,37.65,37.66,6900.0,24.0944,24.1072,24.0497,24.0561,6900.0
2006-01-25 13:05:00,37.66,37.77,37.66,37.76,17600.0,24.0561,24.1264,24.0561,24.12,17600.0
2006-01-25 13:10:00,37.76,37.76,37.7,37.71,10700.0,24.12,24.12,24.0817,24.088,10700.0
2006-01-25 13:15:00,37.71,37.74,37.69,37.73,9600.0,24.088,24.1072,24.0753,24.1008,9600.0
2006-01-25 13:20:00,37.73,37.77,37.68,37.69,15200.0,24.1008,24.1264,24.0689,24.0753,15200.0
2006-01-25 13:25:00,37.69,37.69,37.62,37.64,9200.0,24.0753,24.0753,24.0306,24.0433,9200.0
2006-01-25 13:30:00,37.64,37.67,37.64,37.66,8700.0,24.0433,24.0625,24.0433,24.0561,8700.0
2006-01-25 13:35:00,37.66,37.7,37.66,37.69,17700.0,24.0561,24.0817,24.0561,24.0753,17700.0
2006-01-25 13:40:00,37.69,37.72,37.67,37.67,8600.0,24.0753,24.0944,24.0625,24.0625,8600.0
2006-01-25 13:45:00,37.66,37.67,37.6,37.61,10800.0,24.0561,24.0625,24.0178,24.0242,10800.0
2006-01-25 13:50:00,37.61,37.62,37.53,37.54,28300.0,24.0242,24.0306,23.9731,23.9795,28300.0
2006-01-25 13:55:00,37.54,37.59,37.54,37.55,15900.0,23.9795,24.0114,23.9795,23.9858,15900.0
2006-01-25 14:00:00,37.55,37.55,37.44,37.47,29000.0,23.9858,23.9858,23.9156,23.9347,29000.0
2006-01-25 14:05:00,37.47,37.54,37.45,37.54,20200.0,23.9347,23.9795,23.922,23.9795,20200.0
2006-01-25 14:10:00,37.55,37.56,37.48,37.48,22500.0,23.9858,23.9922,23.9411,23.9411,22500.0
2006-01-25 14:15:00,37.48,37.5,37.4,37.46,16400.0,23.9411,23.9539,23.89,23.9284,16400.0
2006-01-25 14:20:00,37.48,37.55,37.48,37.52,26600.0,23.9411,23.9858,23.9411,23.9667,26600.0
2006-01-25 14:25:00,37.53,37.55,37.51,37.51,15000.0,23.9731,23.9858,23.9603,23.9603,15000.0
2006-01-25 14:30:00,37.51,37.53,37.47,37.47,11400.0,23.9603,23.9731,23.9347,23.9347,11400.0
2006-01-25 14:35:00,37.49,37.54,37.48,37.5,25300.0,23.9475,23.9795,23.9411,23.9539,25300.0
2006-01-25 14:40:00,37.5,37.56,37.45,37.47,18600.0,23.9539,23.9922,23.922,23.9347,18600.0
2006-01-25 14:45:00,37.45,37.45,37.34,37.34,10300.0,23.922,23.922,23.8517,23.8517,10300.0
2006-01-25 14:50:00,37.34,37.38,37.3,37.38,11700.0,23.8517,23.8773,23.8262,23.8773,11700.0
2006-01-25 14:55:00,37.36,37.37,37.26,37.29,19800.0,23.8645,23.8709,23.8006,23.8198,19800.0
2006-01-25 15:00:00,37.29,37.37,37.28,37.28,20600.0,23.8198,23.8709,23.8134,23.8134,20600.0
2006-01-25 15:05:00,37.29,37.34,37.28,37.32,13800.0,23.8198,23.8517,23.8134,23.8389,13800.0
2006-01-25 15:10:00,37.32,37.39,37.32,37.39,13800.0,23.8389,23.8836,23.8389,23.8836,13800.0
2006-01-25 15:15:00,37.38,37.44,37.38,37.44,19800.0,23.8773,23.9156,23.8773,23.9156,19800.0
2006-01-25 15:20:00,37.44,37.45,37.42,37.45,25800.0,23.9156,23.922,23.9028,23.922,25800.0
2006-01-25 15:25:00,37.46,37.51,37.44,37.49,15800.0,23.9284,23.9603,23.9156,23.9475,15800.0
2006-01-25 15:30:00,37.49,37.51,37.42,37.44,28300.0,23.9475,23.9603,23.9028,23.9156,28300.0
2006-01-25 15:35:00,37.44,37.5,37.43,37.5,27000.0,23.9156,23.9539,23.9092,23.9539,27000.0
2006-01-25 15:40:00,37.49,37.55,37.49,37.55,28500.0,23.9475,23.9858,23.9475,23.9858,28500.0
2006-01-25 15:45:00,37.56,37.56,37.51,37.55,20400.0,23.9922,23.9922,23.9603,23.9858,20400.0
2006-01-25 15:50:00,37.54,37.58,37.53,37.56,21000.0,23.9795,24.005,23.9731,23.9922,21000.0
2006-01-25 15:55:00,37.6,37.6,37.54,37.56,51700.0,24.0178,24.0178,23.9795,23.9922,51700.0
2006-01-26 09:30:00,37.68,37.74,37.68,37.74,31100.0,24.0689,24.1072,24.0689,24.1072,31100.0
2006-01-26 09:35:00,37.74,37.78,37.7,37.7,7500.0,24.1072,24.1328,24.0817,24.0817,7500.0
2006-01-26 09:40:00,37.7,37.71,37.61,37.61,10700.0,24.0817,24.088,24.0242,24.0242,10700.0
2006-01-26 09:45:00,37.6,37.6,37.46,37.46,33200.0,24.0178,24.0178,23.9284,23.9284,33200.0
2006-01-26 09:50:00,37.46,37.55,37.4,37.54,20000.0,23.9284,23.9858,23.89,23.9795,20000.0
2006-01-26 09:55:00,37.52,37.52,37.44,37.44,16700.0,23.9667,23.9667,23.9156,23.9156,16700.0
2006-01-26 10:00:00,37.45,37.51,37.43,37.5,11200.0,23.922,23.9603,23.9092,23.9539,11200.0
2006-01-26 10:05:00,37.51,37.54,37.49,37.54,14800.0,23.9603,23.9795,23.9475,23.9795,14800.0
2006-01-26 10:10:00,37.53,37.54,37.51,37.54,14800.0,23.9731,23.9795,23.9603,23.9795,14800.0
2006-01-26 10:15:00,37.55,37.55,37.46,37.5,44000.0,23.9858,23.9858,23.9284,23.9539,44000.0
2006-01-26 10:20:00,37.51,37.56,37.5,37.52,14700.0,23.9603,23.9922,23.9539,23.9667,14700.0
2006-01-26 10:25:00,37.52,37.55,37.51,37.52,18400.0,23.9667,23.9858,23.9603,23.9667,18400.0
2006-01-26 10:30:00,37.53,37.56,37.5,37.52,17100.0,23.9731,23.9922,23.9539,23.9667,17100.0
2006-01-26 10:35:00,37.52,37.52,37.45,37.48,11100.0,23.9667,23.9667,23.922,23.9411,11100.0
2006-01-26 10:40:00,37.49,37.5,37.46,37.47,13100.0,23.9475,23.9539,23.9284,23.9347,13100.0
2006-01-26 10:45:00,37.47,37.52,37.47,37.51,10000.0,23.9347,23.9667,23.9347,23.9603,10000.0
2006-01-26 10:50:00,37.5,37.51,37.48,37.49,15000.0,23.9539,23.9603,23.9411,23.9475,15000.0
2006-01-26 10:55:00,37.5,37.57,37.47,37.57,14400.0,23.9539,23.9986,23.9347,23.9986,14400.0
2006-01-26 11:00:00,37.57,37.57,37.52,37.56,25200.0,23.9986,23.9986,23.9667,23.9922,25200.0
2006-01-26 11:05:00,37.58,37.6,37.5,37.51,9100.0,24.005,24.0178,23.9539,23.9603,9100.0
2006-01-26 11:10:00,37.51,37.53,37.43,37.44,10700.0,23.9603,23.9731,23.9092,23.9156,10700.0
2006-01-26 11:15:00,37.43,37.43,37.36,37.36,11300.0,23.9092,23.9092,23.8645,23.8645,11300.0
2006-01-26 11:20:00,37.36,37.4,37.36,37.4,8300.0,23.8645,23.89,23.8645,23.89,8300.0
2006-01-26 11:25:00,37.4,37.48,37.4,37.48,14600.0,23.89,23.9411,23.89,23.9411,14600.0
2006-01-26 11:30:00,37.48,37.49,37.46,37.48,17100.0,23.9411,23.9475,23.9284,23.9411,17100.0
2006-01-26 11:35:00,37.48,37.5,37.46,37.48,15900.0,23.9411,23.9539,23.9284,23.9411,15900.0
2006-01-26 11:40:00,37.48,37.48,37.43,37.43,11400.0,23.9411,23.9411,23.9092,23.9092,11400.0
2006-01-26 11:45:00,37.44,37.46,37.43,37.45,6200.0,23.9156,23.9284,23.9092,23.922,6200.0
2006-01-26 11:50:00,37.43,37.44,37.4,37.42,13100.0,23.9092,23.9156,23.89,23.9028,13100.0
2006-01-26 11:55:00,37.42,37.47,37.42,37.47,13300.0,23.9028,23.9347,23.9028,23.9347,13300.0
2006-01-26 12:00:00,37.47,37.49,37.45,37.48,17700.0,23.9347,23.9475,23.922,23.9411,17700.0
2006-01-26 12:05:00,37.49,37.53,37.47,37.49,14200.0,23.9475,23.9731,23.9347,23.9475,14200.0
2006-01-26 12:10:00,37.49,37.49,37.41,37.44,6300.0,23.9475,23.9475,23.8964,23.9156,6300.0
2006-01-26 12:15:00,37.43,37.44,37.42,37.43,3800.0,23.9092,23.9156,23.9028,23.9092,3800.0
2006-01-26 12:20:00,37.43,37.43,37.42,37.42,4000.0,23.9092,23.9092,23.9028,23.9028,4000.0
2006-01-26 12:25:00,37.41,37.43,37.41,37.42,5700.0,23.8964,23.9092,23.8964,23.9028,5700.0
2006-01-26 12:30:00,37.42,37.47,37.42,37.45,12700.0,23.9028,23.9347,23.9028,23.922,12700.0
2006-01-26 12:35:00,37.45,37.47,37.43,37.43,12000.0,23.922,23.9347,23.9092,23.9092,12000.0
2006-01-26 12:40:00,37.44,37.45,37.42,37.43,11000.0,23.9156,23.922,23.9028,23.9092,11000.0
2006-01-26 12:45:00,37.42,37.42,37.4,37.42,14400.0,23.9028,23.9028,23.89,23.9028,14400.0
2006-01-26 12:50:00,37.42,37.43,37.36,37.36,14200.0,23.9028,23.9092,23.8645,23.8645,14200.0
2006-01-26 12:55:00,37.37,37.37,37.35,37.35,6600.0,23.8709,23.8709,23.8581,23.8581,6600.0
2006-01-26 13:00:00,37.35,37.39,37.35,37.37,7500.0,23.8581,23.8836,23.8581,23.8709,7500.0
2006-01-26 13:05:00,37.37,37.37,37.35,37.35,7400.0,23.8709,23.8709,23.8581,23.8581,7400.0
2006-01-26 13:10:00,37.35,37.36,37.34,37.34,12300.0,23.8581,23.8645,23.8517,23.8517,12300.0
2006-01-26 13:15:00,37.33,37.36,37.32,37.35,18100.0,23.8453,23.8645,23.8389,23.8581,18100.0
2006-01-26 13:20:00,37.35,37.36,37.33,37.34,20200.0,23.8581,23.8645,23.8453,23.8517,20200.0
2006-01-26 13:25:00,37.34,37.35,37.33,37.34,24600.0,23.8517,23.8581,23.8453,23.8517,24600.0
2006-01-26 13:30:00,37.32,37.35,37.3,37.35,19100.0,23.8389,23.8581,23.8262,23.8581,19100.0
2006-01-26 13:35:00,37.34,37.34,37.29,37.29,9200.0,23.8517,23.8517,23.8198,23.8198,9200.0
2006-01-26 13:40:00,37.3,37.33,37.27,37.31,30300.0,23.8262,23.8453,23.807,23.8325,30300.0
2006-01-26 13:45:00,37.3,37.31,37.28,37.29,12400.0,23.8262,23.8325,23.8134,23.8198,12400.0
2006-01-26 13:50:00,37.28,37.3,37.27,37.28,9800.0,23.8134,23.8262,23.807,23.8134,9800.0
2006-01-26 13:55:00,37.27,37.3,37.27,37.29,78300.0,23.807,23.8262,23.807,23.8198,78300.0
2006-01-26 14:00:00,37.29,37.29,37.25,37.26,10200.0,23.8198,23.8198,23.7942,23.8006,10200.0
2006-01-26 14:05:00,37.26,37.3,37.24,37.24,18200.0,23.8006,23.8262,23.7878,23.7878,18200.0
2006-01-26 14:10:00,37.23,37.26,37.22,37.25,6600.0,23.7814,23.8006,23.7751,23.7942,6600.0
2006-01-26 14:15:00,37.25,37.27,37.24,37.26,20400.0,23.7942,23.807,23.7878,23.8006,20400.0
2006-01-26 14:20:00,37.26,37.26,37.23,37.24,10900.0,23.8006,23.8006,23.7814,23.7878,10900.0
2006-01-26 14:25:00,37.24,37.26,37.23,37.24,9000.0,23.7878,23.8006,23.7814,23.7878,9000.0
2006-01-26 14:30:00,37.23,37.27,37.23,37.26,18500.0,23.7814,23.807,23.7814,23.8006,18500.0
2006-01-26 14:35:00,37.25,37.27,37.21,37.22,6400.0,23.7942,23.807,23.7687,23.7751,6400.0
2006-01-26 14:40:00,37.21,37.24,37.2,37.21,120200.0,23.7687,23.7878,23.7623,23.7687,120200.0
2006-01-26 14:45:00,37.21,37.25,37.21,37.24,10800.0,23.7687,23.7942,23.7687,23.7878,10800.0
2006-01-26 14:50:00,37.24,37.28,37.23,37.26,17000.0,23.7878,23.8134,23.7814,23.8006,17000.0
2006-01-26 14:55:00,37.28,37.29,37.24,37.24,16000.0,23.8134,23.8198,23.7878,23.7878,16000.0
2006-01-26 15:00:00,37.24,37.25,37.23,37.23,8300.0,23.7878,23.7942,23.7814,23.7814,8300.0
2006-01-26 15:05:00,37.23,37.25,37.22,37.24,10200.0,23.7814,23.7942,23.7751,23.7878,10200.0
2006-01-26 15:10:00,37.24,37.24,37.21,37.23,9800.0,23.7878,23.7878,23.7687,23.7814,9800.0
2006-01-26 15:15:00,37.22,37.24,37.22,37.24,8000.0,23.7751,23.7878,23.7751,23.7878,8000.0
2006-01-26 15:20:00,37.25,37.25,37.22,37.23,15800.0,23.7942,23.7942,23.7751,23.7814,15800.0
2006-01-26 15:25:00,37.24,37.25,37.23,37.23,29300.0,23.7878,23.7942,23.7814,23.7814,29300.0
2006-01-26 15:30:00,37.23,37.24,37.21,37.21,22900.0,23.7814,23.7878,23.7687,23.7687,22900.0
2006-01-26 15:35:00,37.21,37.23,37.2,37.22,13500.0,23.7687,23.7814,23.7623,23.7751,13500.0
2006-01-26 15:40:00,37.21,37.24,37.21,37.22,11300.0,23.7687,23.7878,23.7687,23.7751,11300.0
2006-01-26 15:45:00,37.22,37.23,37.19,37.2,84500.0,23.7751,23.7814,23.7559,23.7623,84500.0
2006-01-26 15:50:00,37.17,37.2,37.14,37.2,73000.0,23.7431,23.7623,23.724,23.7623,73000.0
2006-01-26 15:55:00,37.21,37.22,37.18,37.18,71800.0,23.7687,23.7751,23.7495,23.7495,71800.0
2006-01-27 09:30:00,37.16,37.29,37.12,37.2,25900.0,23.7367,23.8198,23.7112,23.7623,25900.0
2006-01-27 09:35:00,37.18,37.27,37.18,37.26,20200.0,23.7495,23.807,23.7495,23.8006,20200.0
2006-01-27 09:40:00,37.26,37.32,37.26,37.28,20300.0,23.8006,23.8389,23.8006,23.8134,20300.0
2006-01-27 09:45:00,37.3,37.32,37.28,37.32,13000.0,23.8262,23.8389,23.8134,23.8389,13000.0
2006-01-27 09:50:00,37.33,37.38,37.32,37.36,16700.0,23.8453,23.8773,23.8389,23.8645,16700.0
2006-01-27 09:55:00,37.36,37.36,37.3,37.31,12800.0,23.8645,23.8645,23.8262,23.8325,12800.0
2006-01-27 10:00:00,37.31,37.4,37.3,37.39,19200.0,23.8325,23.89,23.8262,23.8836,19200.0
2006-01-27 10:05:00,37.4,37.4,37.37,37.4,71100.0,23.89,23.89,23.8709,23.89,71100.0
2006-01-27 10:10:00,37.4,37.4,37.36,37.36,19200.0,23.89,23.89,23.8645,23.8645,19200.0
2006-01-27 10:15:00,37.36,37.5,37.36,37.47,34700.0,23.8645,23.9539,23.8645,23.9347,34700.0
2006-01-27 10:20:00,37.47,37.47,37.37,37.39,12300.0,23.9347,23.9347,23.8709,23.8836,12300.0
2006-01-27 10:25:00,37.39,37.53,37.39,37.47,12100.0,23.8836,23.9731,23.8836,23.9347,12100.0
2006-01-27 10:30:00,37.46,37.46,37.33,37.35,13900.0,23.9284,23.9284,23.8453,23.8581,13900.0
2006-01-27 10:35:00,37.35,37.39,37.31,37.39,13700.0,23.8581,23.8836,23.8325,23.8836,13700.0
2006-01-27 10:40:00,37.4,37.4,37.38,37.39,13800.0,23.89,23.89,23.8773,23.8836,13800.0
2006-01-27 10:45:00,37.39,37.4,37.37,37.4,21200.0,23.8836,23.89,23.8709,23.89,21200.0
2006-01-27 10:50:00,37.4,37.42,37.37,37.39,30000.0,23.89,23.9028,23.8709,23.8836,30000.0
2006-01-27 10:55:00,37.39,37.43,37.39,37.41,19800.0,23.8836,23.9092,23.8836,23.8964,19800.0
2006-01-27 11:00:00,37.41,37.42,37.37,37.4,27800.0,23.8964,23.9028,23.8709,23.89,27800.0
2006-01-27 11:05:00,37.39,37.4,37.35,37.36,14900.0,23.8836,23.89,23.8581,23.8645,14900.0
2006-01-27 11:10:00,37.37,37.39,37.36,37.37,6800.0,23.8709,23.8836,23.8645,23.8709,6800.0
2006-01-27 11:15:00,37.37,37.4,37.37,37.4,5100.0,23.8709,23.89,23.8709,23.89,5100.0
2006-01-27 11:20:00,37.4,37.4,37.38,37.4,7100.0,23.89,23.89,23.8773,23.89,7100.0
2006-01-27 11:25:00,37.4,37.4,37.39,37.4,26000.0,23.89,23.89,23.8836,23.89,26000.0
2006-01-27 11:30:00,37.4,37.4,37.35,37.38,11300.0,23.89,23.89,23.8581,23.8773,11300.0
2006-01-27 11:35:00,37.37,37.4,37.37,37.39,15900.0,23.8709,23.89,23.8709,23.8836,15900.0
2006-01-27 11:40:00,37.39,37.4,37.36,37.4,14600.0,23.8836,23.89,23.8645,23.89,14600.0
2006-01-27 11:45:00,37.4,37.4,37.39,37.4,13500.0,23.89,23.89,23.8836,23.89,13500.0
2006-01-27 11:50:00,37.4,37.42,37.38,37.39,22100.0,23.89,23.9028,23.8773,23.8836,22100.0
2006-01-27 11:55:00,37.39,37.4,37.37,37.38,9800.0,23.8836,23.89,23.8709,23.8773,9800.0
2006-01-27 12:00:00,37.38,37.39,37.37,37.38,9300.0,23.8773,23.8836,23.8709,23.8773,9300.0
2006-01-27 12:05:00,37.38,37.4,37.38,37.4,15500.0,23.8773,23.89,23.8773,23.89,15500.0
2006-01-27 12:10:00,37.4,37.43,37.4,37.43,41300.0,23.89,23.9092,23.89,23.9092,41300.0
2006-01-27 12:15:00,37.43,37.45,37.42,37.43,8400.0,23.9092,23.922,23.9028,23.9092,8400.0
2006-01-27 12:20:00,37.43,37.49,37.42,37.47,13200.0,23.9092,23.9475,23.9028,23.9347,13200.0
2006-01-27 12:25:00,37.47,37.47,37.45,37.46,3800.0,23.9347,23.9347,23.922,23.9284,3800.0
2006-01-27 12:30:00,37.46,37.5,37.46,37.5,4500.0,23.9284,23.9539,23.9284,23.9539,4500.0
2006-01-27 12:35:00,37.5,37.5,37.49,37.49,3300.0,23.9539,23.9539,23.9475,23.9475,3300.0
2006-01-27 12:40:00,37.5,37.51,37.49,37.49,4200.0,23.9539,23.9603,23.9475,23.9475,4200.0
2006-01-27 12:45:00,37.49,37.53,37.49,37.52,12900.0,23.9475,23.9731,23.9475,23.9667,12900.0
2006-01-27 12:50:00,37.52,37.52,37.51,37.51,2400.0,23.9667,23.9667,23.9603,23.9603,2400.0
2006-01-27 12:55:00,37.51,37.51,37.49,37.51,6600.0,23.9603,23.9603,23.9475,23.9603,6600.0
2006-01-27 13:00:00,37.51,37.52,37.5,37.52,6400.0,23.9603,23.9667,23.9539,23.9667,6400.0
2006-01-27 13:05:00,37.52,37.53,37.49,37.49,8200.0,23.9667,23.9731,23.9475,23.9475,8200.0
2006-01-27 13:10:00,37.49,37.49,37.41,37.41,15900.0,23.9475,23.9475,23.8964,23.8964,15900.0
2006-01-27 13:15:00,37.43,37.45,37.43,37.44,8700.0,23.9092,23.922,23.9092,23.9156,8700.0
2006-01-27 13:20:00,37.44,37.46,37.43,37.44,13200.0,23.9156,23.9284,23.9092,23.9156,13200.0
2006-01-27 13:25:00,37.43,37.43,37.39,37.39,8000.0,23.9092,23.9092,23.8836,23.8836,8000.0
2006-01-27 13:30:00,37.39,37.4,37.38,37.39,7200.0,23.8836,23.89,23.8773,23.8836,7200.0
2006-01-27 13:35:00,37.38,37.39,37.36,37.38,12600.0,23.8773,23.8836,23.8645,23.8773,12600.0
2006-01-27 13:40:00,37.39,37.39,37.36,37.36,12000.0,23.8836,23.8836,23.8645,23.8645,12000.0
2006-01-27 13:45:00,37.36,37.37,37.35,37.36,2900.0,23.8645,23.8709,23.8581,23.8645,2900.0
2006-01-27 13:50:00,37.36,37.4,37.36,37.4,9500.0,23.8645,23.89,23.8645,23.89,9500.0
2006-01-27 13:55:00,37.4,37.4,37.39,37.4,23500.0,23.89,23.89,23.8836,23.89,23500.0
2006-01-27 14:00:00,37.4,37.4,37.38,37.39,19100.0,23.89,23.89,23.8773,23.8836,19100.0
2006-01-27 14:05:00,37.39,37.39,37.36,37.36,5900.0,23.8836,23.8836,23.8645,23.8645,5900.0
2006-01-27 14:10:00,37.36,37.38,37.36,37.36,5200.0,23.8645,23.8773,23.8645,23.8645,5200.0
2006-01-27 14:15:00,37.36,37.39,37.34,37.39,5100.0,23.8645,23.8836,23.8517,23.8836,5100.0
2006-01-27 14:20:00,37.39,37.4,37.39,37.39,19300.0,23.8836,23.89,23.8836,23.8836,19300.0
2006-01-27 14:25:00,37.39,37.4,37.39,37.4,2600.0,23.8836,23.89,23.8836,23.89,2600.0
2006-01-27 14:30:00,37.4,37.4,37.38,37.4,10600.0,23.89,23.89,23.8773,23.89,10600.0
2006-01-27 14:35:00,37.4,37.4,37.39,37.39,10200.0,23.89,23.89,23.8836,23.8836,10200.0
2006-01-27 14:40:00,37.39,37.4,37.39,37.4,7400.0,23.8836,23.89,23.8836,23.89,7400.0
2006-01-27 14:45:00,37.39,37.39,37.38,37.38,10600.0,23.8836,23.8836,23.8773,23.8773,10600.0
2006-01-27 14:50:00,37.39,37.4,37.39,37.4,10500.0,23.8836,23.89,23.8836,23.89,10500.0
2006-01-27 14:55:00,37.39,37.4,37.39,37.4,15300.0,23.8836,23.89,23.8836,23.89,15300.0
2006-01-27 15:00:00,37.4,37.41,37.39,37.4,30000.0,23.89,23.8964,23.8836,23.89,30000.0
2006-01-27 15:05:00,37.4,37.4,37.39,37.4,7500.0,23.89,23.89,23.8836,23.89,7500.0
2006-01-27 15:10:00,37.4,37.41,37.39,37.4,7800.0,23.89,23.8964,23.8836,23.89,7800.0
2006-01-27 15:15:00,37.39,37.41,37.39,37.41,13100.0,23.8836,23.8964,23.8836,23.8964,13100.0
2006-01-27 15:20:00,37.4,37.41,37.39,37.4,8000.0,23.89,23.8964,23.8836,23.89,8000.0
2006-01-27 15:25:00,37.4,37.4,37.39,37.4,7100.0,23.89,23.89,23.8836,23.89,7100.0
2006-01-27 15:30:00,37.4,37.4,37.39,37.4,10700.0,23.89,23.89,23.8836,23.89,10700.0
2006-01-27 15:35:00,37.4,37.4,37.39,37.39,8000.0,23.89,23.89,23.8836,23.8836,8000.0
2006-01-27 15:40:00,37.4,37.45,37.4,37.44,43800.0,23.89,23.922,23.89,23.9156,43800.0
2006-01-27 15:45:00,37.45,37.45,37.42,37.44,84700.0,23.922,23.922,23.9028,23.9156,84700.0
2006-01-27 15:50:00,37.43,37.45,37.39,37.4,90000.0,23.9092,23.922,23.8836,23.89,90000.0
2006-01-27 15:55:00,37.4,37.4,37.35,37.35,38400.0,23.89,23.89,23.8581,23.8581,38400.0
2006-01-30 09:30:00,37.38,37.38,37.3,37.34,24900.0,23.8773,23.8773,23.8262,23.8517,24900.0
2006-01-30 09:35:00,37.34,37.38,37.29,37.37,13800.0,23.8517,23.8773,23.8198,23.8709,13800.0
2006-01-30 09:40:00,37.37,37.38,37.28,37.38,7700.0,23.8709,23.8773,23.8134,23.8773,7700.0
2006-01-30 09:45:00,37.38,37.4,37.37,37.39,9700.0,23.8773,23.89,23.8709,23.8836,9700.0
2006-01-30 09:50:00,37.39,37.39,37.37,37.39,14700.0,23.8836,23.8836,23.8709,23.8836,14700.0
2006-01-30 09:55:00,37.38,37.4,37.37,37.37,10500.0,23.8773,23.89,23.8709,23.8709,10500.0
2006-01-30 10:00:00,37.37,37.39,37.36,37.38,13400.0,23.8709,23.8836,23.8645,23.8773,13400.0
2006-01-30 10:05:00,37.38,37.39,37.37,37.37,13500.0,23.8773,23.8836,23.8709,23.8709,13500.0
2006-01-30 10:10:00,37.39,37.48,37.39,37.48,74100.0,23.8836,23.9411,23.8836,23.9411,74100.0
2006-01-30 10:15:00,37.48,37.55,37.48,37.54,37100.0,23.9411,23.9858,23.9411,23.9795,37100.0
2006-01-30 10:20:00,37.54,37.55,37.51,37.52,18000.0,23.9795,23.9858,23.9603,23.9667,18000.0
2006-01-30 10:25:00,37.52,37.52,37.47,37.5,18600.0,23.9667,23.9667,23.9347,23.9539,18600.0
2006-01-30 10:30:00,37.5,37.51,37.48,37.5,7400.0,23.9539,23.9603,23.9411,23.9539,7400.0
2006-01-30 10:35:00,37.5,37.5,37.47,37.47,11500.0,23.9539,23.9539,23.9347,23.9347,11500.0
2006-01-30 10:40:00,37.47,37.49,37.46,37.48,10100.0,23.9347,23.9475,23.9284,23.9411,10100.0
2006-01-30 10:45:00,37.48,37.5,37.48,37.5,9000.0,23.9411,23.9539,23.9411,23.9539,9000.0
2006-01-30 10:50:00,37.5,37.55,37.5,37.54,10900.0,23.9539,23.9858,23.9539,23.9795,10900.0
2006-01-30 10:55:00,37.54,37.55,37.53,37.55,14100.0,23.9795,23.9858,23.9731,23.9858,14100.0
2006-01-30 11:00:00,37.54,37.55,37.52,37.54,20700.0,23.9795,23.9858,23.9667,23.9795,20700.0
2006-01-30 11:05:00,37.54,37.56,37.53,37.55,10100.0,23.9795,23.9922,23.9731,23.9858,10100.0
2006-01-30 11:10:00,37.55,37.57,37.54,37.56,11200.0,23.9858,23.9986,23.9795,23.9922,11200.0
2006-01-30 11:15:00,37.56,37.57,37.55,37.57,9700.0,23.9922,23.9986,23.9858,23.9986,9700.0
2006-01-30 11:20:00,37.58,37.58,37.57,37.57,1800.0,24.005,24.005,23.9986,23.9986,1800.0
2006-01-30 11:25:00,37.58,37.58,37.56,37.56,11900.0,24.005,24.005,23.9922,23.9922,11900.0
2006-01-30 11:30:00,37.56,37.56,37.54,37.56,8100.0,23.9922,23.9922,23.9795,23.9922,8100.0
2006-01-30 11:35:00,37.56,37.57,37.53,37.53,7400.0,23.9922,23.9986,23.9731,23.9731,7400.0
2006-01-30 11:40:00,37.53,37.53,37.5,37.51,8900.0,23.9731,23.9731,23.9539,23.9603,8900.0
2006-01-30 11:45:00,37.51,37.53,37.5,37.53,5900.0,23.9603,23.9731,23.9539,23.9731,5900.0
2006-01-30 11:50:00,37.54,37.55,37.54,37.55,6500.0,23.9795,23.9858,23.9795,23.9858,6500.0
2006-01-30 11:55:00,37.55,37.55,37.52,37.53,6800.0,23.9858,23.9858,23.9667,23.9731,6800.0
2006-01-30 12:00:00,37.53,37.58,37.52,37.58,10000.0,23.9731,24.005,23.9667,24.005,10000.0
2006-01-30 12:05:00,37.58,37.58,37.57,37.57,12900.0,24.005,24.005,23.9986,23.9986,12900.0
2006-01-30 12:10:00,37.56,37.58,37.56,37.58,9900.0,23.9922,24.005,23.9922,24.005,9900.0
2006-01-30 12:15:00,37.58,37.59,37.56,37.58,5300.0,24.005,24.0114,23.9922,24.005,5300.0
2006-01-30 12:20:00,37.59,37.62,37.59,37.61,36800.0,24.0114,24.0306,24.0114,24.0242,36800.0
2006-01-30 12:25:00,37.61,37.62,37.6,37.6,10700.0,24.0242,24.0306,24.0178,24.0178,10700.0
2006-01-30 12:30:00,37.61,37.63,37.6,37.63,35300.0,24.0242,24.0369,24.0178,24.0369,35300.0
2006-01-30 12:35:00,37.64,37.67,37.63,37.66,10200.0,24.0433,24.0625,24.0369,24.0561,10200.0
2006-01-30 12:40:00,37.66,37.67,37.65,37.66,7700.0,24.0561,24.0625,24.0497,24.0561,7700.0
2006-01-30 12:45:00,37.66,37.66,37.6,37.61,8500.0,24.0561,24.0561,24.0178,24.0242,8500.0
2006-01-30 12:50:00,37.62,37.62,37.61,37.61,4100.0,24.0306,24.0306,24.0242,24.0242,4100.0
2006-01-30 12:55:00,37.61,37.65,37.61,37.63,7400.0,24.0242,24.0497,24.0242,24.0369,7400.0
2006-01-30 13:00:00,37.64,37.65,37.63,37.64,35300.0,24.0433,24.0497,24.0369,24.0433,35300.0
2006-01-30 13:05:00,37.63,37.67,37.63,37.64,10700.0,24.0369,24.0625,24.0369,24.0433,10700.0
2006-01-30 13:10:00,37.64,37.65,37.63,37.63,6200.0,24.0433,24.0497,24.0369,24.0369,6200.0
2006-01-30 13:15:00,37.63,37.67,37.63,37.67,5000.0,24.0369,24.0625,24.0369,24.0625,5000.0
2006-01-30 13:20:00,37.67,37.68,37.66,37.66,11500.0,24.0625,24.0689,24.0561,24.0561,11500.0
2006-01-30 13:25:00,37.66,37.69,37.66,37.68,6700.0,24.0561,24.0753,24.0561,24.0689,6700.0
2006-01-30 13:30:00,37.67,37.67,37.65,37.66,7500.0,24.0625,24.0625,24.0497,24.0561,7500.0
2006-01-30 13:35:00,37.67,37.69,37.66,37.67,6800.0,24.0625,24.0753,24.0561,24.0625,6800.0
2006-01-30 13:40:00,37.67,37.72,37.67,37.7,12000.0,24.0625,24.0944,24.0625,24.0817,12000.0
2006-01-30 13:45:00,37.71,37.71,37.69,37.69,8600.0,24.088,24.088,24.0753,24.0753,8600.0
2006-01-30 13:50:00,37.69,37.7,37.68,37.68,10500.0,24.0753,24.0817,24.0689,24.0689,10500.0
2006-01-30 13:55:00,37.68,37.68,37.62,37.62,11800.0,24.0689,24.0689,24.0306,24.0306,11800.0
2006-01-30 14:00:00,37.62,37.63,37.61,37.63,7500.0,24.0306,24.0369,24.0242,24.0369,7500.0
2006-01-30 14:05:00,37.63,37.67,37.63,37.63,8600.0,24.0369,24.0625,24.0369,24.0369,8600.0
2006-01-30 14:10:00,37.63,37.63,37.61,37.62,6000.0,24.0369,24.0369,24.0242,24.0306,6000.0
2006-01-30 14:15:00,37.61,37.61,37.59,37.59,8200.0,24.0242,24.0242,24.0114,24.0114,8200.0
2006-01-30 14:20:00,37.59,37.59,37.56,37.56,11600.0,24.0114,24.0114,23.9922,23.9922,11600.0
2006-01-30 14:25:00,37.56,37.56,37.54,37.54,9700.0,23.9922,23.9922,23.9795,23.9795,9700.0
2006-01-30 14:30:00,37.54,37.55,37.54,37.54,8000.0,23.9795,23.9858,23.9795,23.9795,8000.0
2006-01-30 14:35:00,37.55,37.55,37.53,37.55,8900.0,23.9858,23.9858,23.9731,23.9858,8900.0
2006-01-30 14:40:00,37.55,37.56,37.54,37.55,8500.0,23.9858,23.9922,23.9795,23.9858,8500.0
2006-01-30 14:45:00,37.54,37.54,37.52,37.53,11900.0,23.9795,23.9795,23.9667,23.9731,11900.0
2006-01-30 14:50:00,37.54,37.54,37.53,37.54,8500.0,23.9795,23.9795,23.9731,23.9795,8500.0
2006-01-30 14:55:00,37.54,37.54,37.52,37.53,8300.0,23.9795,23.9795,23.9667,23.9731,8300.0
2006-01-30 15:00:00,37.53,37.53,37.48,37.48,17100.0,23.9731,23.9731,23.9411,23.9411,17100.0
2006-01-30 15:05:00,37.48,37.49,37.47,37.49,9000.0,23.9411,23.9475,23.9347,23.9475,9000.0
2006-01-30 15:10:00,37.49,37.5,37.47,37.47,13100.0,23.9475,23.9539,23.9347,23.9347,13100.0
2006-01-30 15:15:00,37.47,37.47,37.44,37.45,14200.0,23.9347,23.9347,23.9156,23.922,14200.0
2006-01-30 15:20:00,37.45,37.49,37.44,37.49,20900.0,23.922,23.9475,23.9156,23.9475,20900.0
2006-01-30 15:25:00,37.49,37.51,37.48,37.5,13900.0,23.9475,23.9603,23.9411,23.9539,13900.0
2006-01-30 15:30:00,37.49,37.49,37.46,37.47,15000.0,23.9475,23.9475,23.9284,23.9347,15000.0
2006-01-30 15:35:00,37.48,37.5,37.46,37.5,20200.0,23.9411,23.9539,23.9284,23.9539,20200.0
2006-01-30 15:40:00,37.5,37.51,37.48,37.49,28900.0,23.9539,23.9603,23.9411,23.9475,28900.0
2006-01-30 15:45:00,37.49,37.49,37.46,37.46,17400.0,23.9475,23.9475,23.9284,23.9284,17400.0
2006-01-30 15:50:00,37.46,37.46,37.44,37.44,24300.0,23.9284,23.9284,23.9156,23.9156,24300.0
2006-01-30 15:55:00,37.44,37.48,37.42,37.44,21800.0,23.9156,23.9411,23.9028,23.9156,21800.0
2006-01-31 09:30:00,37.4,37.48,37.4,37.47,13000.0,23.89,23.9411,23.89,23.9347,13000.0
2006-01-31 09:35:00,37.5,37.61,37.42,37.55,18700.0,23.9539,24.0242,23.9028,23.9858,18700.0
2006-01-31 09:40:00,37.53,37.63,37.4,37.41,16700.0,23.9731,24.0369,23.89,23.8964,16700.0
2006-01-31 09:45:00,37.4,37.46,37.35,37.44,12000.0,23.89,23.9284,23.8581,23.9156,12000.0
2006-01-31 09:50:00,37.43,37.47,37.42,37.43,15600.0,23.9092,23.9347,23.9028,23.9092,15600.0
2006-01-31 09:55:00,37.4,37.4,37.33,37.37,10500.0,23.89,23.89,23.8453,23.8709,10500.0
2006-01-31 10:00:00,37.37,37.42,37.25,37.33,23200.0,23.8709,23.9028,23.7942,23.8453,23200.0
2006-01-31 10:05:00,37.34,37.37,37.26,37.28,20400.0,23.8517,23.8709,23.8006,23.8134,20400.0
2006-01-31 10:10:00,37.27,37.32,37.23,37.32,18500.0,23.807,23.8389,23.7814,23.8389,18500.0
2006-01-31 10:15:00,37.34,37.34,37.27,37.27,12000.0,23.8517,23.8517,23.807,23.807,12000.0
2006-01-31 10:20:00,37.27,37.27,37.23,37.26,13000.0,23.807,23.807,23.7814,23.8006,13000.0
2006-01-31 10:25:00,37.26,37.26,37.21,37.22,9100.0,23.8006,23.8006,23.7687,23.7751,9100.0
2006-01-31 10:30:00,37.22,37.28,37.22,37.28,10600.0,23.7751,23.8134,23.7751,23.8134,10600.0
2006-01-31 10:35:00,37.28,37.31,37.2,37.2,18200.0,23.8134,23.8325,23.7623,23.7623,18200.0
2006-01-31 10:40:00,37.16,37.2,37.16,37.18,12100.0,23.7367,23.7623,23.7367,23.7495,12100.0
2006-01-31 10:45:00,37.18,37.23,37.15,37.23,5200.0,23.7495,23.7814,23.7303,23.7814,5200.0
2006-01-31 10:50:00,37.24,37.28,37.24,37.27,6700.0,23.7878,23.8134,23.7878,23.807,6700.0
2006-01-31 10:55:00,37.28,37.28,37.24,37.24,14400.0,23.8134,23.8134,23.7878,23.7878,14400.0
2006-01-31 11:00:00,37.25,37.27,37.17,37.18,8300.0,23.7942,23.807,23.7431,23.7495,8300.0
2006-01-31 11:05:00,37.17,37.22,37.16,37.22,11700.0,23.7431,23.7751,23.7367,23.7751,11700.0
2006-01-31 11:10:00,37.22,37.24,37.21,37.23,15700.0,23.7751,23.7878,23.7687,23.7814,15700.0
2006-01-31 11:15:00,37.22,37.24,37.21,37.22,13900.0,23.7751,23.7878,23.7687,23.7751,13900.0
2006-01-31 11:20:00,37.22,37.29,37.22,37.24,16000.0,23.7751,23.8198,23.7751,23.7878,16000.0
2006-01-31 11:25:00,37.25,37.27,37.24,37.25,6700.0,23.7942,23.807,23.7878,23.7942,6700.0
2006-01-31 11:30:00,37.25,37.25,37.18,37.2,7200.0,23.7942,23.7942,23.7495,23.7623,7200.0
2006-01-31 11:35:00,37.19,37.22,37.19,37.22,5500.0,23.7559,23.7751,23.7559,23.7751,5500.0
2006-01-31 11:40:00,37.21,37.22,37.2,37.22,6200.0,23.7687,23.7751,23.7623,23.7751,6200.0
2006-01-31 11:45:00,37.22,37.23,37.2,37.21,9000.0,23.7751,23.7814,23.7623,23.7687,9000.0
2006-01-31 11:50:00,37.21,37.22,37.19,37.21,7200.0,23.7687,23.7751,23.7559,23.7687,7200.0
2006-01-31 11:55:00,37.21,37.21,37.18,37.18,12900.0,23.7687,23.7687,23.7495,23.7495,12900.0
2006-01-31 12:00:00,37.19,37.19,37.16,37.18,9200.0,23.7559,23.7559,23.7367,23.7495,9200.0
2006-01-31 12:05:00,37.18,37.2,37.18,37.18,9900.0,23.7495,23.7623,23.7495,23.7495,9900.0
2006-01-31 12:10:00,37.19,37.19,37.16,37.16,5900.0,23.7559,23.7559,23.7367,23.7367,5900.0
2006-01-31 12:15:00,37.16,37.19,37.16,37.18,6600.0,23.7367,23.7559,23.7367,23.7495,6600.0
2006-01-31 12:20:00,37.19,37.2,37.18,37.2,4000.0,23.7559,23.7623,23.7495,23.7623,4000.0
2006-01-31 12:25:00,37.19,37.2,37.18,37.2,13500.0,23.7559,23.7623,23.7495,23.7623,13500.0
2006-01-31 12:30:00,37.2,37.25,37.2,37.24,7900.0,23.7623,23.7942,23.7623,23.7878,7900.0
2006-01-31 12:35:00,37.24,37.24,37.2,37.23,17300.0,23.7878,23.7878,23.7623,23.7814,17300.0
2006-01-31 12:40:00,37.23,37.24,37.21,37.24,9200.0,23.7814,23.7878,23.7687,23.7878,9200.0
2006-01-31 12:45:00,37.24,37.25,37.23,37.25,15200.0,23.7878,23.7942,23.7814,23.7942,15200.0
2006-01-31 12:50:00,37.26,37.3,37.26,37.3,9300.0,23.8006,23.8262,23.8006,23.8262,9300.0
2006-01-31 12:55:00,37.3,37.3,37.29,37.3,4500.0,23.8262,23.8262,23.8198,23.8262,4500.0
2006-01-31 13:00:00,37.3,37.33,37.29,37.33,12300.0,23.8262,23.8453,23.8198,23.8453,12300.0
2006-01-31 13:05:00,37.33,37.35,37.29,37.31,34100.0,23.8453,23.8581,23.8198,23.8325,34100.0
2006-01-31 13:10:00,37.31,37.38,37.3,37.38,25500.0,23.8325,23.8773,23.8262,23.8773,25500.0
2006-01-31 13:15:00,37.38,37.38,37.37,37.37,11100.0,23.8773,23.8773,23.8709,23.8709,11100.0
2006-01-31 13:20:00,37.36,37.39,37.35,37.37,9600.0,23.8645,23.8836,23.8581,23.8709,9600.0
2006-01-31 13:25:00,37.37,37.37,37.34,37.34,6700.0,23.8709,23.8709,23.8517,23.8517,6700.0
2006-01-31 13:30:00,37.34,37.37,37.31,37.37,11200.0,23.8517,23.8709,23.8325,23.8709,11200.0
2006-01-31 13:35:00,37.37,37.43,37.36,37.41,8300.0,23.8709,23.9092,23.8645,23.8964,8300.0
2006-01-31 13:40:00,37.41,37.42,37.4,37.4,11100.0,23.8964,23.9028,23.89,23.89,11100.0
2006-01-31 13:45:00,37.39,37.42,37.39,37.41,7300.0,23.8836,23.9028,23.8836,23.8964,7300.0
2006-01-31 13:50:00,37.41,37.43,37.41,37.41,9700.0,23.8964,23.9092,23.8964,23.8964,9700.0
2006-01-31 13:55:00,37.41,37.43,37.4,37.41,11400.0,23.8964,23.9092,23.89,23.8964,11400.0
2006-01-31 14:00:00,37.41,37.42,37.37,37.37,9500.0,23.8964,23.9028,23.8709,23.8709,9500.0
2006-01-31 14:05:00,37.36,37.38,37.36,37.38,4000.0,23.8645,23.8773,23.8645,23.8773,4000.0
2006-01-31 14:10:00,37.38,37.45,37.36,37.43,11500.0,23.8773,23.922,23.8645,23.9092,11500.0
2006-01-31 14:15:00,37.44,37.5,37.33,37.35,24500.0,23.9156,23.9539,23.8453,23.8581,24500.0
2006-01-31 14:20:00,37.35,37.36,37.26,37.28,27100.0,23.8581,23.8645,23.8006,23.8134,27100.0
2006-01-31 14:25:00,37.29,37.3,37.25,37.29,19500.0,23.8198,23.8262,23.7942,23.8198,19500.0
2006-01-31 14:30:00,37.29,37.34,37.27,37.28,16400.0,23.8198,23.8517,23.807,23.8134,16400.0
2006-01-31 14:35:00,37.27,37.34,37.24,37.34,13300.0,23.807,23.8517,23.7878,23.8517,13300.0
2006-01-31 14:40:00,37.35,37.44,37.34,37.43,13500.0,23.8581,23.9156,23.8517,23.9092,13500.0
2006-01-31 14:45:00,37.43,37.48,37.38,37.4,18400.0,23.9092,23.9411,23.8773,23.89,18400.0
2006-01-31 14:50:00,37.4,37.42,37.37,37.42,12400.0,23.89,23.9028,23.8709,23.9028,12400.0
2006-01-31 14:55:00,37.42,37.49,37.4,37.46,22600.0,23.9028,23.9475,23.89,23.9284,22600.0
2006-01-31 15:00:00,37.45,37.54,37.42,37.42,33400.0,23.922,23.9795,23.9028,23.9028,33400.0
2006-01-31 15:05:00,37.42,37.49,37.4,37.45,28100.0,23.9028,23.9475,23.89,23.922,28100.0
2006-01-31 15:10:00,37.46,37.48,37.45,37.48,12600.0,23.9284,23.9411,23.922,23.9411,12600.0
2006-01-31 15:15:00,37.48,37.48,37.46,37.47,15300.0,23.9411,23.9411,23.9284,23.9347,15300.0
2006-01-31 15:20:00,37.46,37.49,37.46,37.47,9100.0,23.9284,23.9475,23.9284,23.9347,9100.0
2006-01-31 15:25:00,37.48,37.53,37.47,37.53,29900.0,23.9411,23.9731,23.9347,23.9731,29900.0
2006-01-31 15:30:00,37.53,37.55,37.44,37.46,20700.0,23.9731,23.9858,23.9156,23.9284,20700.0
2006-01-31 15:35:00,37.46,37.48,37.38,37.38,24000.0,23.9284,23.9411,23.8773,23.8773,24000.0
2006-01-31 15:40:00,37.39,37.4,37.37,37.38,28600.0,23.8836,23.89,23.8709,23.8773,28600.0
2006-01-31 15:45:00,37.39,37.43,37.34,37.34,39200.0,23.8836,23.9092,23.8517,23.8517,39200.0
2006-01-31 15:50:00,37.33,37.35,37.31,37.31,29500.0,23.8453,23.8581,23.8325,23.8325,29500.0
2006-01-31 15:55:00,37.32,37.34,37.3,37.31,54300.0,23.8389,23.8517,23.8262,23.8325,54300.0
2006-02-01 09:30:00,37.31,37.4,37.31,37.38,31300.0,23.8325,23.89,23.8325,23.8773,31300.0
2006-02-01 09:35:00,37.38,37.4,37.35,37.4,18300.0,23.8773,23.89,23.8581,23.89,18300.0
2006-02-01 09:40:00,37.4,37.41,37.3,37.39,27300.0,23.89,23.8964,23.8262,23.8836,27300.0
2006-02-01 09:45:00,37.39,37.4,37.38,37.39,15100.0,23.8836,23.89,23.8773,23.8836,15100.0
2006-02-01 09:50:00,37.38,37.4,37.3,37.39,17900.0,23.8773,23.89,23.8262,23.8836,17900.0
2006-02-01 09:55:00,37.39,37.39,37.37,37.39,8300.0,23.8836,23.8836,23.8709,23.8836,8300.0
2006-02-01 10:00:00,37.37,37.38,37.27,37.34,23500.0,23.8709,23.8773,23.807,23.8517,23500.0
2006-02-01 10:05:00,37.34,37.38,37.34,37.38,8700.0,23.8517,23.8773,23.8517,23.8773,8700.0
2006-02-01 10:10:00,37.38,37.42,37.38,37.38,18100.0,23.8773,23.9028,23.8773,23.8773,18100.0
2006-02-01 10:15:00,37.37,37.42,37.35,37.42,8300.0,23.8709,23.9028,23.8581,23.9028,8300.0
2006-02-01 10:20:00,37.42,37.55,37.42,37.55,33200.0,23.9028,23.9858,23.9028,23.9858,33200.0
2006-02-01 10:25:00,37.55,37.55,37.47,37.49,10100.0,23.9858,23.9858,23.9347,23.9475,10100.0
2006-02-01 10:30:00,37.49,37.52,37.49,37.49,11800.0,23.9475,23.9667,23.9475,23.9475,11800.0
2006-02-01 10:35:00,37.49,37.49,37.44,37.46,14000.0,23.9475,23.9475,23.9156,23.9284,14000.0
2006-02-01 10:40:00,37.47,37.49,37.47,37.49,13000.0,23.9347,23.9475,23.9347,23.9475,13000.0
2006-02-01 10:45:00,37.48,37.5,37.43,37.45,16900.0,23.9411,23.9539,23.9092,23.922,16900.0
2006-02-01 10:50:00,37.45,37.49,37.45,37.48,12800.0,23.922,23.9475,23.922,23.9411,12800.0
2006-02-01 10:55:00,37.49,37.5,37.47,37.49,10500.0,23.9475,23.9539,23.9347,23.9475,10500.0
2006-02-01 11:00:00,37.49,37.55,37.49,37.54,8600.0,23.9475,23.9858,23.9475,23.9795,8600.0
2006-02-01 11:05:00,37.54,37.57,37.53,37.57,11600.0,23.9795,23.9986,23.9731,23.9986,11600.0
2006-02-01 11:10:00,37.56,37.57,37.5,37.5,17100.0,23.9922,23.9986,23.9539,23.9539,17100.0
2006-02-01 11:15:00,37.51,37.51,37.46,37.47,10500.0,23.9603,23.9603,23.9284,23.9347,10500.0
2006-02-01 11:20:00,37.48,37.51,37.46,37.49,4700.0,23.9411,23.9603,23.9284,23.9475,4700.0
2006-02-01 11:25:00,37.49,37.49,37.42,37.48,13100.0,23.9475,23.9475,23.9028,23.9411,13100.0
2006-02-01 11:30:00,37.45,37.48,37.42,37.43,9500.0,23.922,23.9411,23.9028,23.9092,9500.0
2006-02-01 11:35:00,37.45,37.55,37.43,37.54,16000.0,23.922,23.9858,23.9092,23.9795,16000.0
2006-02-01 11:40:00,37.54,37.55,37.52,37.52,14200.0,23.9795,23.9858,23.9667,23.9667,14200.0
2006-02-01 11:45:00,37.53,37.53,37.46,37.49,9300.0,23.9731,23.9731,23.9284,23.9475,9300.0
2006-02-01 11:50:00,37.48,37.57,37.46,37.51,14400.0,23.9411,23.9986,23.9284,23.9603,14400.0
2006-02-01 11:55:00,37.53,37.57,37.45,37.46,17900.0,23.9731,23.9986,23.922,23.9284,17900.0
2006-02-01 12:00:00,37.47,37.5,37.47,37.5,7000.0,23.9347,23.9539,23.9347,23.9539,7000.0
2006-02-01 12:05:00,37.49,37.51,37.49,37.51,8700.0,23.9475,23.9603,23.9475,23.9603,8700.0
2006-02-01 12:10:00,37.5,37.51,37.47,37.49,11300.0,23.9539,23.9603,23.9347,23.9475,11300.0
2006-02-01 12:15:00,37.49,37.52,37.48,37.52,9400.0,23.9475,23.9667,23.9411,23.9667,9400.0
2006-02-01 12:20:00,37.51,37.55,37.51,37.54,7200.0,23.9603,23.9858,23.9603,23.9795,7200.0
2006-02-01 12:25:00,37.54,37.56,37.54,37.56,8000.0,23.9795,23.9922,23.9795,23.9922,8000.0
2006-02-01 12:30:00,37.56,37.6,37.56,37.6,7600.0,23.9922,24.0178,23.9922,24.0178,7600.0
2006-02-01 12:35:00,37.6,37.6,37.52,37.52,9600.0,24.0178,24.0178,23.9667,23.9667,9600.0
2006-02-01 12:40:00,37.51,37.55,37.48,37.55,4400.0,23.9603,23.9858,23.9411,23.9858,4400.0
2006-02-01 12:45:00,37.56,37.59,37.56,37.58,2700.0,23.9922,24.0114,23.9922,24.005,2700.0
2006-02-01 12:50:00,37.59,37.59,37.57,37.59,6700.0,24.0114,24.0114,23.9986,24.0114,6700.0
2006-02-01 12:55:00,37.59,37.61,37.59,37.6,6200.0,24.0114,24.0242,24.0114,24.0178,6200.0
2006-02-01 13:00:00,37.6,37.62,37.6,37.6,6800.0,24.0178,24.0306,24.0178,24.0178,6800.0
2006-02-01 13:05:00,37.6,37.64,37.6,37.64,7700.0,24.0178,24.0433,24.0178,24.0433,7700.0
2006-02-01 13:10:00,37.63,37.63,37.61,37.63,11600.0,24.0369,24.0369,24.0242,24.0369,11600.0
2006-02-01 13:15:00,37.63,37.64,37.57,37.58,14600.0,24.0369,24.0433,23.9986,24.005,14600.0
2006-02-01 13:20:00,37.57,37.58,37.54,37.56,12200.0,23.9986,24.005,23.9795,23.9922,12200.0
2006-02-01 13:25:00,37.56,37.61,37.56,37.61,10600.0,23.9922,24.0242,23.9922,24.0242,10600.0
2006-02-01 13:30:00,37.61,37.61,37.49,37.5,16000.0,24.0242,24.0242,23.9475,23.9539,16000.0
2006-02-01 13:35:00,37.5,37.54,37.46,37.53,18300.0,23.9539,23.9795,23.9284,23.9731,18300.0
2006-02-01 13:40:00,37.53,37.56,37.51,37.56,2400.0,23.9731,23.9922,23.9603,23.9922,2400.0
2006-02-01 13:45:00,37.56,37.56,37.52,37.54,8400.0,23.9922,23.9922,23.9667,23.9795,8400.0
2006-02-01 13:50:00,37.53,37.56,37.52,37.55,7400.0,23.9731,23.9922,23.9667,23.9858,7400.0
2006-02-01 13:55:00,37.55,37.6,37.55,37.6,5800.0,23.9858,24.0178,23.9858,24.0178,5800.0
2006-02-01 14:00:00,37.58,37.6,37.57,37.59,21100.0,24.005,24.0178,23.9986,24.0114,21100.0
2006-02-01 14:05:00,37.59,37.59,37.54,37.55,12700.0,24.0114,24.0114,23.9795,23.9858,12700.0
2006-02-01 14:10:00,37.55,37.56,37.54,37.54,3500.0,23.9858,23.9922,23.9795,23.9795,3500.0
2006-02-01 14:15:00,37.56,37.62,37.56,37.61,4900.0,23.9922,24.0306,23.9922,24.0242,4900.0
2006-02-01 14:20:00,37.61,37.61,37.53,37.57,14100.0,24.0242,24.0242,23.9731,23.9986,14100.0
2006-02-01 14:25:00,37.57,37.59,37.55,37.57,22300.0,23.9986,24.0114,23.9858,23.9986,22300.0
2006-02-01 14:30:00,37.58,37.6,37.57,37.59,13900.0,24.005,24.0178,23.9986,24.0114,13900.0
2006-02-01 14:35:00,37.59,37.65,37.59,37.59,12600.0,24.0114,24.0497,24.0114,24.0114,12600.0
2006-02-01 14:40:00,37.59,37.63,37.54,37.59,22600.0,24.0114,24.0369,23.9795,24.0114,22600.0
2006-02-01 14:45:00,37.59,37.64,37.57,37.64,34800.0,24.0114,24.0433,23.9986,24.0433,34800.0
2006-02-01 14:50:00,37.64,37.68,37.62,37.65,8800.0,24.0433,24.0689,24.0306,24.0497,8800.0
2006-02-01 14:55:00,37.65,37.69,37.65,37.69,11500.0,24.0497,24.0753,24.0497,24.0753,11500.0
2006-02-01 15:00:00,37.7,37.71,37.69,37.7,13000.0,24.0817,24.088,24.0753,24.0817,13000.0
2006-02-01 15:05:00,37.71,37.76,37.69,37.75,14300.0,24.088,24.12,24.0753,24.1136,14300.0
2006-02-01 15:10:00,37.75,37.76,37.7,37.73,17000.0,24.1136,24.12,24.0817,24.1008,17000.0
2006-02-01 15:15:00,37.73,37.77,37.69,37.69,18200.0,24.1008,24.1264,24.0753,24.0753,18200.0
2006-02-01 15:20:00,37.69,37.75,37.67,37.74,10400.0,24.0753,24.1136,24.0625,24.1072,10400.0
2006-02-01 15:25:00,37.73,37.73,37.68,37.69,17600.0,24.1008,24.1008,24.0689,24.0753,17600.0
2006-02-01 15:30:00,37.7,37.74,37.68,37.68,37900.0,24.0817,24.1072,24.0689,24.0689,37900.0
2006-02-01 15:35:00,37.67,37.7,37.66,37.69,23200.0,24.0625,24.0817,24.0561,24.0753,23200.0
2006-02-01 15:40:00,37.68,37.7,37.66,37.7,22600.0,24.0689,24.0817,24.0561,24.0817,22600.0
2006-02-01 15:45:00,37.69,37.7,37.67,37.68,39500.0,24.0753,24.0817,24.0625,24.0689,39500.0
2006-02-01 15:50:00,37.67,37.69,37.66,37.68,24100.0,24.0625,24.0753,24.0561,24.0689,24100.0
2006-02-01 15:55:00,37.65,37.69,37.64,37.68,51900.0,24.0497,24.0753,24.0433,24.0689,51900.0
2006-02-02 09:30:00,37.64,37.64,37.59,37.59,27000.0,24.0433,24.0433,24.0114,24.0114,27000.0
2006-02-02 09:35:00,37.56,37.56,37.5,37.5,7400.0,23.9922,23.9922,23.9539,23.9539,7400.0
2006-02-02 09:40:00,37.48,37.54,37.44,37.44,10700.0,23.9411,23.9795,23.9156,23.9156,10700.0
2006-02-02 09:45:00,37.44,37.58,37.44,37.56,13900.0,23.9156,24.005,23.9156,23.9922,13900.0
2006-02-02 09:50:00,37.56,37.57,37.46,37.55,7100.0,23.9922,23.9986,23.9284,23.9858,7100.0
2006-02-02 09:55:00,37.57,37.57,37.53,37.53,9900.0,23.9986,23.9986,23.9731,23.9731,9900.0
2006-02-02 10:00:00,37.53,37.58,37.45,37.58,9700.0,23.9731,24.005,23.922,24.005,9700.0
2006-02-02 10:05:00,37.57,37.58,37.53,37.54,8800.0,23.9986,24.005,23.9731,23.9795,8800.0
2006-02-02 10:10:00,37.56,37.56,37.55,37.55,3300.0,23.9922,23.9922,23.9858,23.9858,3300.0
2006-02-02 10:15:00,37.55,37.55,37.45,37.5,12800.0,23.9858,23.9858,23.922,23.9539,12800.0
2006-02-02 10:20:00,37.52,37.55,37.5,37.54,11000.0,23.9667,23.9858,23.9539,23.9795,11000.0
2006-02-02 10:25:00,37.54,37.59,37.53,37.53,12500.0,23.9795,24.0114,23.9731,23.9731,12500.0
2006-02-02 10:30:00,37.53,37.57,37.53,37.55,12500.0,23.9731,23.9986,23.9731,23.9858,12500.0
2006-02-02 10:35:00,37.55,37.55,37.47,37.48,12700.0,23.9858,23.9858,23.9347,23.9411,12700.0
2006-02-02 10:40:00,37.46,37.47,37.43,37.44,20600.0,23.9284,23.9347,23.9092,23.9156,20600.0
2006-02-02 10:45:00,37.44,37.44,37.4,37.4,10900.0,23.9156,23.9156,23.89,23.89,10900.0
2006-02-02 10:50:00,37.4,37.41,37.35,37.35,21000.0,23.89,23.8964,23.8581,23.8581,21000.0
2006-02-02 10:55:00,37.37,37.39,37.34,37.38,8400.0,23.8709,23.8836,23.8517,23.8773,8400.0
2006-02-02 11:00:00,37.38,37.39,37.26,37.27,15800.0,23.8773,23.8836,23.8006,23.807,15800.0
2006-02-02 11:05:00,37.26,37.26,37.14,37.15,12200.0,23.8006,23.8006,23.724,23.7303,12200.0
2006-02-02 11:10:00,37.14,37.19,37.1,37.19,15100.0,23.724,23.7559,23.6984,23.7559,15100.0
2006-02-02 11:15:00,37.17,37.18,37.1,37.14,13900.0,23.7431,23.7495,23.6984,23.724,13900.0
2006-02-02 11:20:00,37.14,37.14,37.1,37.14,7000.0,23.724,23.724,23.6984,23.724,7000.0
2006-02-02 11:25:00,37.12,37.12,36.92,36.99,25000.0,23.7112,23.7112,23.5834,23.6281,25000.0
2006-02-02 11:30:00,37.01,37.11,36.99,37.1,27200.0,23.6409,23.7048,23.6281,23.6984,27200.0
2006-02-02 11:35:00,37.11,37.15,37.11,37.12,14500.0,23.7048,23.7303,23.7048,23.7112,14500.0
2006-02-02 11:40:00,37.12,37.24,37.12,37.22,21200.0,23.7112,23.7878,23.7112,23.7751,21200.0
2006-02-02 11:45:00,37.22,37.22,37.18,37.2,8700.0,23.7751,23.7751,23.7495,23.7623,8700.0
2006-02-02 11:50:00,37.21,37.21,37.18,37.18,8300.0,23.7687,23.7687,23.7495,23.7495,8300.0
2006-02-02 11:55:00,37.19,37.22,37.17,37.21,16900.0,23.7559,23.7751,23.7431,23.7687,16900.0
2006-02-02 12:00:00,37.21,37.23,37.16,37.2,8600.0,23.7687,23.7814,23.7367,23.7623,8600.0
2006-02-02 12:05:00,37.2,37.28,37.18,37.24,12800.0,23.7623,23.8134,23.7495,23.7878,12800.0
2006-02-02 12:10:00,37.22,37.22,37.15,37.16,6900.0,23.7751,23.7751,23.7303,23.7367,6900.0
2006-02-02 12:15:00,37.17,37.18,37.14,37.16,6800.0,23.7431,23.7495,23.724,23.7367,6800.0
2006-02-02 12:20:00,37.16,37.19,37.15,37.15,8000.0,23.7367,23.7559,23.7303,23.7303,8000.0
2006-02-02 12:25:00,37.15,37.15,37.07,37.08,10500.0,23.7303,23.7303,23.6792,23.6856,10500.0
2006-02-02 12:30:00,37.08,37.1,37.0,37.01,18200.0,23.6856,23.6984,23.6345,23.6409,18200.0
2006-02-02 12:35:00,37.01,37.02,37.0,37.0,6000.0,23.6409,23.6473,23.6345,23.6345,6000.0
2006-02-02 12:40:00,37.01,37.03,36.95,36.95,16400.0,23.6409,23.6537,23.6026,23.6026,16400.0
2006-02-02 12:45:00,36.95,36.97,36.93,36.94,5600.0,23.6026,23.6154,23.5898,23.5962,5600.0
2006-02-02 12:50:00,36.95,37.04,36.95,37.03,6700.0,23.6026,23.6601,23.6026,23.6537,6700.0
2006-02-02 12:55:00,37.03,37.03,36.91,36.93,11900.0,23.6537,23.6537,23.577,23.5898,11900.0
2006-02-02 13:00:00,36.93,36.95,36.86,36.9,27600.0,23.5898,23.6026,23.5451,23.5706,27600.0
2006-02-02 13:05:00,36.9,36.91,36.82,36.82,12600.0,23.5706,23.577,23.5195,23.5195,12600.0
2006-02-02 13:10:00,36.82,36.85,36.81,36.85,15700.0,23.5195,23.5387,23.5132,23.5387,15700.0
2006-02-02 13:15:00,36.85,36.88,36.84,36.87,19400.0,23.5387,23.5579,23.5323,23.5515,19400.0
2006-02-02 13:20:00,36.87,36.87,36.84,36.85,27500.0,23.5515,23.5515,23.5323,23.5387,27500.0
2006-02-02 13:25:00,36.85,36.9,36.83,36.85,17800.0,23.5387,23.5706,23.5259,23.5387,17800.0
2006-02-02 13:30:00,36.83,36.88,36.83,36.86,22800.0,23.5259,23.5579,23.5259,23.5451,22800.0
2006-02-02 13:35:00,36.86,36.9,36.86,36.9,46400.0,23.5451,23.5706,23.5451,23.5706,46400.0
2006-02-02 13:40:00,36.9,36.9,36.84,36.84,19100.0,23.5706,23.5706,23.5323,23.5323,19100.0
2006-02-02 13:45:00,36.83,36.87,36.83,36.87,11500.0,23.5259,23.5515,23.5259,23.5515,11500.0
2006-02-02 13:50:00,36.88,36.88,36.86,36.87,6200.0,23.5579,23.5579,23.5451,23.5515,6200.0
2006-02-02 13:55:00,36.87,36.87,36.83,36.84,19800.0,23.5515,23.5515,23.5259,23.5323,19800.0
2006-02-02 14:00:00,36.85,36.9,36.85,36.9,22400.0,23.5387,23.5706,23.5387,23.5706,22400.0
2006-02-02 14:05:00,36.89,36.91,36.89,36.9,11600.0,23.5643,23.577,23.5643,23.5706,11600.0
2006-02-02 14:10:00,36.9,36.94,36.89,36.92,21300.0,23.5706,23.5962,23.5643,23.5834,21300.0
2006-02-02 14:15:00,36.91,36.92,36.85,36.88,12100.0,23.577,23.5834,23.5387,23.5579,12100.0
2006-02-02 14:20:00,36.89,36.89,36.87,36.88,10000.0,23.5643,23.5643,23.5515,23.5579,10000.0
2006-02-02 14:25:00,36.88,36.89,36.81,36.82,9700.0,23.5579,23.5643,23.5132,23.5195,9700.0
2006-02-02 14:30:00,36.82,36.88,36.8,36.88,15800.0,23.5195,23.5579,23.5068,23.5579,15800.0
2006-02-02 14:35:00,36.87,36.9,36.86,36.9,10300.0,23.5515,23.5706,23.5451,23.5706,10300.0
2006-02-02 14:40:00,36.89,36.91,36.89,36.91,10400.0,23.5643,23.577,23.5643,23.577,10400.0
2006-02-02 14:45:00,36.9,36.92,36.88,36.9,17300.0,23.5706,23.5834,23.5579,23.5706,17300.0
2006-02-02 14:50:00,36.9,36.92,36.89,36.91,15000.0,23.5706,23.5834,23.5643,23.577,15000.0
2006-02-02 14:55:00,36.9,36.94,36.9,36.93,23400.0,23.5706,23.5962,23.5706,23.5898,23400.0
2006-02-02 15:00:00,36.93,36.94,36.88,36.94,16800.0,23.5898,23.5962,23.5579,23.5962,16800.0
2006-02-02 15:05:00,36.94,36.96,36.91,36.96,22900.0,23.5962,23.609,23.577,23.609,22900.0
2006-02-02 15:10:00,36.98,36.98,36.9,36.92,38200.0,23.6217,23.6217,23.5706,23.5834,38200.0
2006-02-02 15:15:00,36.92,36.94,36.89,36.93,13200.0,23.5834,23.5962,23.5643,23.5898,13200.0
2006-02-02 15:20:00,36.93,36.93,36.87,36.89,19600.0,23.5898,23.5898,23.5515,23.5643,19600.0
2006-02-02 15:25:00,36.89,36.9,36.88,36.89,24100.0,23.5643,23.5706,23.5579,23.5643,24100.0
2006-02-02 15:30:00,36.9,36.9,36.89,36.9,18100.0,23.5706,23.5706,23.5643,23.5706,18100.0
2006-02-02 15:35:00,36.9,36.91,36.88,36.9,23300.0,23.5706,23.577,23.5579,23.5706,23300.0
2006-02-02 15:40:00,36.9,36.9,36.88,36.9,37700.0,23.5706,23.5706,23.5579,23.5706,37700.0
2006-02-02 15:45:00,36.9,36.91,36.89,36.9,33500.0,23.5706,23.577,23.5643,23.5706,33500.0
2006-02-02 15:50:00,36.91,36.94,36.89,36.89,35600.0,23.577,23.5962,23.5643,23.5643,35600.0
2006-02-02 15:55:00,36.89,36.9,36.89,36.89,32300.0,23.5643,23.5706,23.5643,23.5643,32300.0
2006-02-03 09:30:00,36.67,36.72,36.65,36.65,30500.0,23.4237,23.4557,23.411,23.411,30500.0
2006-02-03 09:35:00,36.6,36.61,36.53,36.53,15300.0,23.379,23.3854,23.3343,23.3343,15300.0
2006-02-03 09:40:00,36.53,36.6,36.51,36.6,13100.0,23.3343,23.379,23.3215,23.379,13100.0
2006-02-03 09:45:00,36.6,36.68,36.58,36.66,13200.0,23.379,23.4301,23.3662,23.4173,13200.0
2006-02-03 09:50:00,36.66,36.71,36.6,36.6,18600.0,23.4173,23.4493,23.379,23.379,18600.0
2006-02-03 09:55:00,36.6,36.68,36.59,36.61,19500.0,23.379,23.4301,23.3726,23.3854,19500.0
2006-02-03 10:00:00,36.61,36.66,36.54,36.66,24800.0,23.3854,23.4173,23.3407,23.4173,24800.0
2006-02-03 10:05:00,36.68,36.72,36.55,36.56,28500.0,23.4301,23.4557,23.3471,23.3535,28500.0
2006-02-03 10:10:00,36.57,36.61,36.51,36.51,37400.0,23.3599,23.3854,23.3215,23.3215,37400.0
2006-02-03 10:15:00,36.54,36.65,36.52,36.64,11300.0,23.3407,23.411,23.3279,23.4046,11300.0
2006-02-03 10:20:00,36.63,36.63,36.56,36.61,9700.0,23.3982,23.3982,23.3535,23.3854,9700.0
2006-02-03 10:25:00,36.63,36.68,36.61,36.68,3900.0,23.3982,23.4301,23.3854,23.4301,3900.0
2006-02-03 10:30:00,36.69,36.73,36.68,36.73,14300.0,23.4365,23.4621,23.4301,23.4621,14300.0
2006-02-03 10:35:00,36.74,36.75,36.7,36.72,14100.0,23.4684,23.4748,23.4429,23.4557,14100.0
2006-02-03 10:40:00,36.73,36.8,36.73,36.79,8000.0,23.4621,23.5068,23.4621,23.5004,8000.0
2006-02-03 10:45:00,36.8,36.86,36.8,36.84,32700.0,23.5068,23.5451,23.5068,23.5323,32700.0
2006-02-03 10:50:00,36.84,36.91,36.84,36.91,9400.0,23.5323,23.577,23.5323,23.577,9400.0
2006-02-03 10:55:00,36.91,36.93,36.88,36.89,15300.0,23.577,23.5898,23.5579,23.5643,15300.0
2006-02-03 11:00:00,36.91,36.95,36.91,36.92,10000.0,23.577,23.6026,23.577,23.5834,10000.0
2006-02-03 11:05:00,36.91,36.94,36.9,36.94,9600.0,23.577,23.5962,23.5706,23.5962,9600.0
2006-02-03 11:10:00,36.93,36.95,36.91,36.91,19700.0,23.5898,23.6026,23.577,23.577,19700.0
2006-02-03 11:15:00,36.91,36.91,36.8,36.84,37400.0,23.577,23.577,23.5068,23.5323,37400.0
2006-02-03 11:20:00,36.84,36.85,36.82,36.85,13000.0,23.5323,23.5387,23.5195,23.5387,13000.0
2006-02-03 11:25:00,36.84,36.85,36.79,36.79,32400.0,23.5323,23.5387,23.5004,23.5004,32400.0
2006-02-03 11:30:00,36.79,36.79,36.74,36.79,6600.0,23.5004,23.5004,23.4684,23.5004,6600.0
2006-02-03 11:35:00,36.79,36.86,36.79,36.83,17900.0,23.5004,23.5451,23.5004,23.5259,17900.0
2006-02-03 11:40:00,36.83,36.84,36.69,36.7,65600.0,23.5259,23.5323,23.4365,23.4429,65600.0
2006-02-03 11:45:00,36.71,36.71,36.64,36.65,21300.0,23.4493,23.4493,23.4046,23.411,21300.0
2006-02-03 11:50:00,36.65,36.71,36.65,36.71,6800.0,23.411,23.4493,23.411,23.4493,6800.0
2006-02-03 11:55:00,36.72,36.73,36.7,36.71,8100.0,23.4557,23.4621,23.4429,23.4493,8100.0
2006-02-03 12:00:00,36.71,36.72,36.7,36.71,5300.0,23.4493,23.4557,23.4429,23.4493,5300.0
2006-02-03 12:05:00,36.71,36.73,36.7,36.7,16500.0,23.4493,23.4621,23.4429,23.4429,16500.0
2006-02-03 12:10:00,36.7,36.7,36.67,36.67,28000.0,23.4429,23.4429,23.4237,23.4237,28000.0
2006-02-03 12:15:00,36.67,36.68,36.61,36.61,22800.0,23.4237,23.4301,23.3854,23.3854,22800.0
2006-02-03 12:20:00,36.61,36.64,36.61,36.63,12600.0,23.3854,23.4046,23.3854,23.3982,12600.0
2006-02-03 12:25:00,36.64,36.7,36.63,36.69,6300.0,23.4046,23.4429,23.3982,23.4365,6300.0
2006-02-03 12:30:00,36.69,36.76,36.69,36.75,12700.0,23.4365,23.4812,23.4365,23.4748,12700.0
2006-02-03 12:35:00,36.75,36.75,36.7,36.74,18300.0,23.4748,23.4748,23.4429,23.4684,18300.0
2006-02-03 12:40:00,36.76,36.78,36.73,36.75,7700.0,23.4812,23.494,23.4621,23.4748,7700.0
2006-02-03 12:45:00,36.76,36.78,36.75,36.77,5000.0,23.4812,23.494,23.4748,23.4876,5000.0
2006-02-03 12:50:00,36.78,36.8,36.77,36.8,8400.0,23.494,23.5068,23.4876,23.5068,8400.0
2006-02-03 12:55:00,36.8,36.82,36.79,36.82,8800.0,23.5068,23.5195,23.5004,23.5195,8800.0
2006-02-03 13:00:00,36.82,36.85,36.82,36.82,15700.0,23.5195,23.5387,23.5195,23.5195,15700.0
2006-02-03 13:05:00,36.8,36.81,36.78,36.8,9700.0,23.5068,23.5132,23.494,23.5068,9700.0
2006-02-03 13:10:00,36.81,36.85,36.81,36.85,10100.0,23.5132,23.5387,23.5132,23.5387,10100.0
2006-02-03 13:15:00,36.85,36.88,36.85,36.87,12800.0,23.5387,23.5579,23.5387,23.5515,12800.0
2006-02-03 13:20:00,36.88,36.93,36.87,36.91,24800.0,23.5579,23.5898,23.5515,23.577,24800.0
2006-02-03 13:25:00,36.91,36.94,36.9,36.94,5500.0,23.577,23.5962,23.5706,23.5962,5500.0
2006-02-03 13:30:00,36.93,36.94,36.91,36.92,12100.0,23.5898,23.5962,23.577,23.5834,12100.0
2006-02-03 13:35:00,36.93,36.94,36.92,36.92,5700.0,23.5898,23.5962,23.5834,23.5834,5700.0
2006-02-03 13:40:00,36.92,36.92,36.86,36.86,8700.0,23.5834,23.5834,23.5451,23.5451,8700.0
2006-02-03 13:45:00,36.87,36.89,36.85,36.85,15200.0,23.5515,23.5643,23.5387,23.5387,15200.0
2006-02-03 13:50:00,36.88,36.88,36.86,36.88,3400.0,23.5579,23.5579,23.5451,23.5579,3400.0
2006-02-03 13:55:00,36.88,36.91,36.86,36.89,6400.0,23.5579,23.577,23.5451,23.5643,6400.0
2006-02-03 14:00:00,36.88,36.93,36.87,36.93,15400.0,23.5579,23.5898,23.5515,23.5898,15400.0
2006-02-03 14:05:00,36.91,36.94,36.91,36.94,4700.0,23.577,23.5962,23.577,23.5962,4700.0
2006-02-03 14:10:00,36.94,36.94,36.89,36.9,20800.0,23.5962,23.5962,23.5643,23.5706,20800.0
2006-02-03 14:15:00,36.89,36.89,36.83,36.84,22900.0,23.5643,23.5643,23.5259,23.5323,22900.0
2006-02-03 14:20:00,36.84,36.84,36.82,36.84,16900.0,23.5323,23.5323,23.5195,23.5323,16900.0
2006-02-03 14:25:00,36.84,36.86,36.83,36.83,13500.0,23.5323,23.5451,23.5259,23.5259,13500.0
2006-02-03 14:30:00,36.83,36.9,36.83,36.89,16900.0,23.5259,23.5706,23.5259,23.5643,16900.0
2006-02-03 14:35:00,36.88,36.9,36.88,36.89,5500.0,23.5579,23.5706,23.5579,23.5643,5500.0
2006-02-03 14:40:00,36.89,36.9,36.85,36.85,19500.0,23.5643,23.5706,23.5387,23.5387,19500.0
2006-02-03 14:45:00,36.85,36.88,36.83,36.88,20200.0,23.5387,23.5579,23.5259,23.5579,20200.0
2006-02-03 14:50:00,36.88,36.9,36.87,36.88,17100.0,23.5579,23.5706,23.5515,23.5579,17100.0
2006-02-03 14:55:00,36.88,36.88,36.82,36.84,20900.0,23.5579,23.5579,23.5195,23.5323,20900.0
2006-02-03 15:00:00,36.84,36.87,36.83,36.85,23100.0,23.5323,23.5515,23.5259,23.5387,23100.0
2006-02-03 15:05:00,36.85,36.96,36.84,36.95,18600.0,23.5387,23.609,23.5323,23.6026,18600.0
2006-02-03 15:10:00,36.95,36.95,36.94,36.95,11800.0,23.6026,23.6026,23.5962,23.6026,11800.0
2006-02-03 15:15:00,36.94,36.95,36.87,36.89,18700.0,23.5962,23.6026,23.5515,23.5643,18700.0
2006-02-03 15:20:00,36.87,36.88,36.86,36.87,10800.0,23.5515,23.5579,23.5451,23.5515,10800.0
2006-02-03 15:25:00,36.88,36.9,36.87,36.87,16500.0,23.5579,23.5706,23.5515,23.5515,16500.0
2006-02-03 15:30:00,36.87,36.87,36.71,36.73,36600.0,23.5515,23.5515,23.4493,23.4621,36600.0
2006-02-03 15:35:00,36.71,36.78,36.71,36.77,9400.0,23.4493,23.494,23.4493,23.4876,9400.0
2006-02-03 15:40:00,36.78,36.78,36.75,36.75,33200.0,23.494,23.494,23.4748,23.4748,33200.0
2006-02-03 15:45:00,36.75,36.77,36.75,36.77,28200.0,23.4748,23.4876,23.4748,23.4876,28200.0
2006-02-03 15:50:00,36.77,36.77,36.67,36.69,40500.0,23.4876,23.4876,23.4237,23.4365,40500.0
2006-02-03 15:55:00,36.69,36.78,36.69,36.77,30800.0,23.4365,23.494,23.4365,23.4876,30800.0
2006-02-06 09:30:00,36.67,36.86,36.65,36.79,27000.0,23.4237,23.5451,23.411,23.5004,27000.0
2006-02-06 09:35:00,36.78,36.83,36.66,36.68,9200.0,23.494,23.5259,23.4173,23.4301,9200.0
2006-02-06 09:40:00,36.69,36.83,36.69,36.8,6500.0,23.4365,23.5259,23.4365,23.5068,6500.0
2006-02-06 09:45:00,36.79,36.82,36.79,36.82,7300.0,23.5004,23.5195,23.5004,23.5195,7300.0
2006-02-06 09:50:00,36.82,37.02,36.81,36.96,17800.0,23.5195,23.6473,23.5132,23.609,17800.0
2006-02-06 09:55:00,36.96,36.98,36.9,36.95,12400.0,23.609,23.6217,23.5706,23.6026,12400.0
2006-02-06 10:00:00,36.95,36.96,36.92,36.93,7200.0,23.6026,23.609,23.5834,23.5898,7200.0
2006-02-06 10:05:00,36.94,36.98,36.94,36.95,8000.0,23.5962,23.6217,23.5962,23.6026,8000.0
2006-02-06 10:10:00,36.95,36.98,36.94,36.98,7100.0,23.6026,23.6217,23.5962,23.6217,7100.0
2006-02-06 10:15:00,36.97,36.98,36.9,36.92,18600.0,23.6154,23.6217,23.5706,23.5834,18600.0
2006-02-06 10:20:00,36.92,36.96,36.91,36.95,9500.0,23.5834,23.609,23.577,23.6026,9500.0
2006-02-06 10:25:00,36.94,36.98,36.94,36.94,10200.0,23.5962,23.6217,23.5962,23.5962,10200.0
2006-02-06 10:30:00,36.94,36.97,36.94,36.96,8900.0,23.5962,23.6154,23.5962,23.609,8900.0
2006-02-06 10:35:00,36.98,37.02,36.98,37.01,23400.0,23.6217,23.6473,23.6217,23.6409,23400.0
2006-02-06 10:40:00,37.03,37.04,36.96,36.98,15400.0,23.6537,23.6601,23.609,23.6217,15400.0
2006-02-06 10:45:00,36.98,37.05,36.93,36.93,18600.0,23.6217,23.6665,23.5898,23.5898,18600.0
2006-02-06 10:50:00,36.94,37.02,36.94,37.01,12600.0,23.5962,23.6473,23.5962,23.6409,12600.0
2006-02-06 10:55:00,37.0,37.0,36.97,37.0,11400.0,23.6345,23.6345,23.6154,23.6345,11400.0
2006-02-06 11:00:00,37.0,37.04,36.99,37.0,12000.0,23.6345,23.6601,23.6281,23.6345,12000.0
2006-02-06 11:05:00,37.02,37.04,37.01,37.04,6800.0,23.6473,23.6601,23.6409,23.6601,6800.0
2006-02-06 11:10:00,37.02,37.03,37.01,37.02,6600.0,23.6473,23.6537,23.6409,23.6473,6600.0
2006-02-06 11:15:00,37.02,37.04,37.0,37.0,11800.0,23.6473,23.6601,23.6345,23.6345,11800.0
2006-02-06 11:20:00,36.99,37.0,36.98,37.0,3900.0,23.6281,23.6345,23.6217,23.6345,3900.0
2006-02-06 11:25:00,37.01,37.02,37.0,37.0,6300.0,23.6409,23.6473,23.6345,23.6345,6300.0
2006-02-06 11:30:00,36.99,36.99,36.96,36.97,5800.0,23.6281,23.6281,23.609,23.6154,5800.0
2006-02-06 11:35:00,36.97,37.0,36.97,36.99,9300.0,23.6154,23.6345,23.6154,23.6281,9300.0
2006-02-06 11:40:00,36.99,36.99,36.94,36.94,14300.0,23.6281,23.6281,23.5962,23.5962,14300.0
2006-02-06 11:45:00,36.93,36.94,36.92,36.93,15200.0,23.5898,23.5962,23.5834,23.5898,15200.0
2006-02-06 11:50:00,36.93,36.95,36.93,36.95,7500.0,23.5898,23.6026,23.5898,23.6026,7500.0
2006-02-06 11:55:00,36.95,36.96,36.94,36.95,10100.0,23.6026,23.609,23.5962,23.6026,10100.0
2006-02-06 12:00:00,36.94,36.97,36.94,36.96,7800.0,23.5962,23.6154,23.5962,23.609,7800.0
2006-02-06 12:05:00,36.98,37.01,36.95,36.95,14100.0,23.6217,23.6409,23.6026,23.6026,14100.0
2006-02-06 12:10:00,36.95,36.96,36.95,36.95,11000.0,23.6026,23.609,23.6026,23.6026,11000.0
2006-02-06 12:15:00,36.96,36.97,36.95,36.96,8700.0,23.609,23.6154,23.6026,23.609,8700.0
2006-02-06 12:20:00,36.96,36.97,36.96,36.97,14500.0,23.609,23.6154,23.609,23.6154,14500.0
2006-02-06 12:25:00,36.96,36.97,36.96,36.96,18800.0,23.609,23.6154,23.609,23.609,18800.0
2006-02-06 12:30:00,36.96,36.97,36.95,36.95,8500.0,23.609,23.6154,23.6026,23.6026,8500.0
2006-02-06 12:35:00,36.96,36.96,36.94,36.96,18300.0,23.609,23.609,23.5962,23.609,18300.0
2006-02-06 12:40:00,36.96,36.98,36.96,36.97,10200.0,23.609,23.6217,23.609,23.6154,10200.0
2006-02-06 12:45:00,36.97,36.99,36.96,36.98,6500.0,23.6154,23.6281,23.609,23.6217,6500.0
2006-02-06 12:50:00,36.98,36.98,36.95,36.95,4400.0,23.6217,23.6217,23.6026,23.6026,4400.0
2006-02-06 12:55:00,36.95,36.99,36.95,36.99,5400.0,23.6026,23.6281,23.6026,23.6281,5400.0
2006-02-06 13:00:00,36.98,36.98,36.97,36.98,4200.0,23.6217,23.6217,23.6154,23.6217,4200.0
2006-02-06 13:05:00,36.98,36.99,36.98,36.99,1400.0,23.6217,23.6281,23.6217,23.6281,1400.0
2006-02-06 13:10:00,36.98,37.01,36.98,36.99,3500.0,23.6217,23.6409,23.6217,23.6281,3500.0
2006-02-06 13:15:00,37.0,37.02,36.99,37.01,6100.0,23.6345,23.6473,23.6281,23.6409,6100.0
2006-02-06 13:20:00,37.01,37.03,37.01,37.02,3000.0,23.6409,23.6537,23.6409,23.6473,3000.0
2006-02-06 13:25:00,37.02,37.05,37.02,37.05,13300.0,23.6473,23.6665,23.6473,23.6665,13300.0
2006-02-06 13:30:00,37.05,37.06,37.03,37.05,13200.0,23.6665,23.6728,23.6537,23.6665,13200.0
2006-02-06 13:35:00,37.05,37.06,37.03,37.04,6700.0,23.6665,23.6728,23.6537,23.6601,6700.0
2006-02-06 13:40:00,37.05,37.1,37.05,37.1,9700.0,23.6665,23.6984,23.6665,23.6984,9700.0
2006-02-06 13:45:00,37.09,37.1,37.07,37.1,6600.0,23.692,23.6984,23.6792,23.6984,6600.0
2006-02-06 13:50:00,37.1,37.1,37.03,37.05,7000.0,23.6984,23.6984,23.6537,23.6665,7000.0
2006-02-06 13:55:00,37.05,37.08,37.04,37.06,19300.0,23.6665,23.6856,23.6601,23.6728,19300.0
2006-02-06 14:00:00,37.06,37.06,36.96,36.98,22200.0,23.6728,23.6728,23.609,23.6217,22200.0
2006-02-06 14:05:00,36.97,37.0,36.97,36.97,7000.0,23.6154,23.6345,23.6154,23.6154,7000.0
2006-02-06 14:10:00,36.99,37.0,36.97,37.0,12800.0,23.6281,23.6345,23.6154,23.6345,12800.0
2006-02-06 14:15:00,37.01,37.03,37.01,37.02,5000.0,23.6409,23.6537,23.6409,23.6473,5000.0
2006-02-06 14:20:00,37.03,37.08,37.03,37.08,4500.0,23.6537,23.6856,23.6537,23.6856,4500.0
2006-02-06 14:25:00,37.08,37.11,37.03,37.04,27700.0,23.6856,23.7048,23.6537,23.6601,27700.0
2006-02-06 14:30:00,37.03,37.08,37.03,37.07,11000.0,23.6537,23.6856,23.6537,23.6792,11000.0
2006-02-06 14:35:00,37.08,37.08,37.05,37.06,6200.0,23.6856,23.6856,23.6665,23.6728,6200.0
2006-02-06 14:40:00,37.06,37.06,37.04,37.05,8700.0,23.6728,23.6728,23.6601,23.6665,8700.0
2006-02-06 14:45:00,37.05,37.06,37.04,37.04,9200.0,23.6665,23.6728,23.6601,23.6601,9200.0
2006-02-06 14:50:00,37.05,37.09,37.01,37.01,15600.0,23.6665,23.692,23.6409,23.6409,15600.0
2006-02-06 14:55:00,37.01,37.01,36.98,37.0,11000.0,23.6409,23.6409,23.6217,23.6345,11000.0
2006-02-06 15:00:00,37.01,37.02,37.0,37.0,6900.0,23.6409,23.6473,23.6345,23.6345,6900.0
2006-02-06 15:05:00,37.0,37.05,37.0,37.04,13800.0,23.6345,23.6665,23.6345,23.6601,13800.0
2006-02-06 15:10:00,37.04,37.05,37.03,37.05,7800.0,23.6601,23.6665,23.6537,23.6665,7800.0
2006-02-06 15:15:00,37.04,37.05,37.0,37.01,15600.0,23.6601,23.6665,23.6345,23.6409,15600.0
2006-02-06 15:20:00,37.01,37.04,37.01,37.03,7600.0,23.6409,23.6601,23.6409,23.6537,7600.0
2006-02-06 15:25:00,37.03,37.09,37.03,37.06,22600.0,23.6537,23.692,23.6537,23.6728,22600.0
2006-02-06 15:30:00,37.06,37.07,37.01,37.03,18300.0,23.6728,23.6792,23.6409,23.6537,18300.0
2006-02-06 15:35:00,37.03,37.04,37.02,37.03,9000.0,23.6537,23.6601,23.6473,23.6537,9000.0
2006-02-06 15:40:00,37.03,37.08,37.01,37.08,26000.0,23.6537,23.6856,23.6409,23.6856,26000.0
2006-02-06 15:45:00,37.08,37.08,37.06,37.06,12700.0,23.6856,23.6856,23.6728,23.6728,12700.0
2006-02-06 15:50:00,37.06,37.06,37.03,37.04,17900.0,23.6728,23.6728,23.6537,23.6601,17900.0
2006-02-06 15:55:00,37.03,37.05,37.01,37.02,16100.0,23.6537,23.6665,23.6409,23.6473,16100.0
2006-02-07 09:30:00,37.1,37.1,37.04,37.04,58000.0,23.6984,23.6984,23.6601,23.6601,58000.0
2006-02-07 09:35:00,37.04,37.2,37.04,37.2,48000.0,23.6601,23.7623,23.6601,23.7623,48000.0
2006-02-07 09:40:00,37.15,37.26,37.1,37.15,20700.0,23.7303,23.8006,23.6984,23.7303,20700.0
2006-02-07 09:45:00,37.13,37.15,37.09,37.14,17700.0,23.7176,23.7303,23.692,23.724,17700.0
2006-02-07 09:50:00,37.15,37.2,37.12,37.2,26800.0,23.7303,23.7623,23.7112,23.7623,26800.0
2006-02-07 09:55:00,37.17,37.17,37.08,37.15,11900.0,23.7431,23.7431,23.6856,23.7303,11900.0
2006-02-07 10:00:00,37.15,37.2,37.11,37.12,27300.0,23.7303,23.7623,23.7048,23.7112,27300.0
2006-02-07 10:05:00,37.12,37.2,37.11,37.2,47100.0,23.7112,23.7623,23.7048,23.7623,47100.0
2006-02-07 10:10:00,37.19,37.19,37.12,37.13,12600.0,23.7559,23.7559,23.7112,23.7176,12600.0
2006-02-07 10:15:00,37.14,37.2,37.14,37.17,9800.0,23.724,23.7623,23.724,23.7431,9800.0
2006-02-07 10:20:00,37.17,37.18,37.11,37.12,76000.0,23.7431,23.7495,23.7048,23.7112,76000.0
2006-02-07 10:25:00,37.11,37.15,37.1,37.11,31500.0,23.7048,23.7303,23.6984,23.7048,31500.0
2006-02-07 10:30:00,37.1,37.14,37.1,37.14,36000.0,23.6984,23.724,23.6984,23.724,36000.0
2006-02-07 10:35:00,37.15,37.15,37.11,37.11,12300.0,23.7303,23.7303,23.7048,23.7048,12300.0
2006-02-07 10:40:00,37.11,37.11,37.05,37.1,28600.0,23.7048,23.7048,23.6665,23.6984,28600.0
2006-02-07 10:45:00,37.1,37.12,37.07,37.09,13300.0,23.6984,23.7112,23.6792,23.692,13300.0
2006-02-07 10:50:00,37.1,37.11,37.03,37.09,18000.0,23.6984,23.7048,23.6537,23.692,18000.0
2006-02-07 10:55:00,37.09,37.1,37.07,37.07,14200.0,23.692,23.6984,23.6792,23.6792,14200.0
2006-02-07 11:00:00,37.07,37.08,37.03,37.07,23200.0,23.6792,23.6856,23.6537,23.6792,23200.0
2006-02-07 11:05:00,37.08,37.09,37.06,37.07,13500.0,23.6856,23.692,23.6728,23.6792,13500.0
2006-02-07 11:10:00,37.06,37.08,37.05,37.05,11700.0,23.6728,23.6856,23.6665,23.6665,11700.0
2006-02-07 11:15:00,37.04,37.09,37.04,37.08,6500.0,23.6601,23.692,23.6601,23.6856,6500.0
2006-02-07 11:20:00,37.09,37.17,37.09,37.15,45000.0,23.692,23.7431,23.692,23.7303,45000.0
2006-02-07 11:25:00,37.15,37.15,37.1,37.1,81400.0,23.7303,23.7303,23.6984,23.6984,81400.0
2006-02-07 11:30:00,37.1,37.14,37.1,37.14,7100.0,23.6984,23.724,23.6984,23.724,7100.0
2006-02-07 11:35:00,37.13,37.18,37.11,37.14,27200.0,23.7176,23.7495,23.7048,23.724,27200.0
2006-02-07 11:40:00,37.14,37.15,37.08,37.12,8700.0,23.724,23.7303,23.6856,23.7112,8700.0
2006-02-07 11:45:00,37.14,37.15,37.12,37.15,18200.0,23.724,23.7303,23.7112,23.7303,18200.0
2006-02-07 11:50:00,37.15,37.15,37.11,37.14,12400.0,23.7303,23.7303,23.7048,23.724,12400.0
2006-02-07 11:55:00,37.13,37.15,37.11,37.12,27800.0,23.7176,23.7303,23.7048,23.7112,27800.0
2006-02-07 12:00:00,37.14,37.15,37.12,37.14,7900.0,23.724,23.7303,23.7112,23.724,7900.0
2006-02-07 12:05:00,37.15,37.15,37.12,37.13,14200.0,23.7303,23.7303,23.7112,23.7176,14200.0
2006-02-07 12:10:00,37.13,37.15,37.09,37.11,12800.0,23.7176,23.7303,23.692,23.7048,12800.0
2006-02-07 12:15:00,37.11,37.13,37.07,37.13,7100.0,23.7048,23.7176,23.6792,23.7176,7100.0
2006-02-07 12:20:00,37.14,37.15,37.13,37.13,7400.0,23.724,23.7303,23.7176,23.7176,7400.0
2006-02-07 12:25:00,37.14,37.15,37.11,37.15,26500.0,23.724,23.7303,23.7048,23.7303,26500.0
2006-02-07 12:30:00,37.15,37.17,37.14,37.17,9700.0,23.7303,23.7431,23.724,23.7431,9700.0
2006-02-07 12:35:00,37.18,37.21,37.16,37.21,11000.0,23.7495,23.7687,23.7367,23.7687,11000.0
2006-02-07 12:40:00,37.2,37.21,37.2,37.21,3600.0,23.7623,23.7687,23.7623,23.7687,3600.0
2006-02-07 12:45:00,37.21,37.21,37.19,37.2,13600.0,23.7687,23.7687,23.7559,23.7623,13600.0
2006-02-07 12:50:00,37.2,37.23,37.2,37.21,9900.0,23.7623,23.7814,23.7623,23.7687,9900.0
2006-02-07 12:55:00,37.21,37.23,37.2,37.23,5200.0,23.7687,23.7814,23.7623,23.7814,5200.0
2006-02-07 13:00:00,37.23,37.23,37.1,37.11,15900.0,23.7814,23.7814,23.6984,23.7048,15900.0
2006-02-07 13:05:00,37.09,37.15,37.06,37.06,15400.0,23.692,23.7303,23.6728,23.6728,15400.0
2006-02-07 13:10:00,37.06,37.12,37.03,37.07,14100.0,23.6728,23.7112,23.6537,23.6792,14100.0
2006-02-07 13:15:00,37.07,37.11,37.04,37.11,5700.0,23.6792,23.7048,23.6601,23.7048,5700.0
2006-02-07 13:20:00,37.1,37.1,37.05,37.08,12900.0,23.6984,23.6984,23.6665,23.6856,12900.0
2006-02-07 13:25:00,37.07,37.12,37.05,37.1,12500.0,23.6792,23.7112,23.6665,23.6984,12500.0
2006-02-07 13:30:00,37.1,37.11,37.09,37.1,4800.0,23.6984,23.7048,23.692,23.6984,4800.0
2006-02-07 13:35:00,37.1,37.14,37.1,37.11,12200.0,23.6984,23.724,23.6984,23.7048,12200.0
2006-02-07 13:40:00,37.1,37.11,37.05,37.06,11600.0,23.6984,23.7048,23.6665,23.6728,11600.0
2006-02-07 13:45:00,37.07,37.1,37.06,37.08,6500.0,23.6792,23.6984,23.6728,23.6856,6500.0
2006-02-07 13:50:00,37.08,37.09,37.04,37.09,13300.0,23.6856,23.692,23.6601,23.692,13300.0
2006-02-07 13:55:00,37.09,37.1,37.07,37.09,2800.0,23.692,23.6984,23.6792,23.692,2800.0
2006-02-07 14:00:00,37.1,37.11,37.02,37.05,19900.0,23.6984,23.7048,23.6473,23.6665,19900.0
2006-02-07 14:05:00,37.06,37.08,37.06,37.07,3400.0,23.6728,23.6856,23.6728,23.6792,3400.0
2006-02-07 14:10:00,37.08,37.12,37.08,37.12,8700.0,23.6856,23.7112,23.6856,23.7112,8700.0
2006-02-07 14:15:00,37.12,37.15,37.12,37.15,5100.0,23.7112,23.7303,23.7112,23.7303,5100.0
2006-02-07 14:20:00,37.16,37.16,37.12,37.14,7700.0,23.7367,23.7367,23.7112,23.724,7700.0
2006-02-07 14:25:00,37.14,37.23,37.14,37.19,28600.0,23.724,23.7814,23.724,23.7559,28600.0
2006-02-07 14:30:00,37.19,37.19,37.14,37.17,17700.0,23.7559,23.7559,23.724,23.7431,17700.0
2006-02-07 14:35:00,37.17,37.21,37.16,37.19,13900.0,23.7431,23.7687,23.7367,23.7559,13900.0
2006-02-07 14:40:00,37.18,37.2,37.17,37.2,6400.0,23.7495,23.7623,23.7431,23.7623,6400.0
2006-02-07 14:45:00,37.2,37.21,37.09,37.11,14900.0,23.7623,23.7687,23.692,23.7048,14900.0
2006-02-07 14:50:00,37.11,37.13,37.05,37.06,18900.0,23.7048,23.7176,23.6665,23.6728,18900.0
2006-02-07 14:55:00,37.06,37.16,37.06,37.16,13400.0,23.6728,23.7367,23.6728,23.7367,13400.0
2006-02-07 15:00:00,37.16,37.2,37.11,37.12,14400.0,23.7367,23.7623,23.7048,23.7112,14400.0
2006-02-07 15:05:00,37.13,37.15,37.1,37.12,7800.0,23.7176,23.7303,23.6984,23.7112,7800.0
2006-02-07 15:10:00,37.12,37.17,37.11,37.17,11300.0,23.7112,23.7431,23.7048,23.7431,11300.0
2006-02-07 15:15:00,37.17,37.17,37.11,37.15,10200.0,23.7431,23.7431,23.7048,23.7303,10200.0
2006-02-07 15:20:00,37.13,37.18,37.13,37.16,13500.0,23.7176,23.7495,23.7176,23.7367,13500.0
2006-02-07 15:25:00,37.17,37.18,37.12,37.12,13600.0,23.7431,23.7495,23.7112,23.7112,13600.0
2006-02-07 15:30:00,37.12,37.15,37.08,37.11,6800.0,23.7112,23.7303,23.6856,23.7048,6800.0
2006-02-07 15:35:00,37.12,37.16,37.1,37.16,8200.0,23.7112,23.7367,23.6984,23.7367,8200.0
2006-02-07 15:40:00,37.15,37.16,37.14,37.16,19700.0,23.7303,23.7367,23.724,23.7367,19700.0
2006-02-07 15:45:00,37.14,37.16,37.13,37.15,13100.0,23.724,23.7367,23.7176,23.7303,13100.0
2006-02-07 15:50:00,37.15,37.17,37.13,37.14,29300.0,23.7303,23.7431,23.7176,23.724,29300.0
2006-02-07 15:55:00,37.12,37.16,37.11,37.13,39100.0,23.7112,23.7367,23.7048,23.7176,39100.0
2006-02-08 09:30:00,37.2,37.21,37.0,37.0,61800.0,23.7623,23.7687,23.6345,23.6345,61800.0
2006-02-08 09:35:00,36.99,37.09,36.98,37.09,13200.0,23.6281,23.692,23.6217,23.692,13200.0
2006-02-08 09:40:00,37.09,37.09,36.9,36.9,20500.0,23.692,23.692,23.5706,23.5706,20500.0
2006-02-08 09:45:00,36.9,36.91,36.84,36.86,16200.0,23.5706,23.577,23.5323,23.5451,16200.0
2006-02-08 09:50:00,36.86,36.87,36.74,36.75,29300.0,23.5451,23.5515,23.4684,23.4748,29300.0
2006-02-08 09:55:00,36.75,36.92,36.74,36.88,31800.0,23.4748,23.5834,23.4684,23.5579,31800.0
2006-02-08 10:00:00,36.88,36.96,36.84,36.94,33000.0,23.5579,23.609,23.5323,23.5962,33000.0
2006-02-08 10:05:00,36.94,36.94,36.83,36.9,19500.0,23.5962,23.5962,23.5259,23.5706,19500.0
2006-02-08 10:10:00,36.87,36.92,36.87,36.89,14900.0,23.5515,23.5834,23.5515,23.5643,14900.0
2006-02-08 10:15:00,36.88,36.89,36.85,36.88,19900.0,23.5579,23.5643,23.5387,23.5579,19900.0
2006-02-08 10:20:00,36.87,36.88,36.8,36.83,23200.0,23.5515,23.5579,23.5068,23.5259,23200.0
2006-02-08 10:25:00,36.84,36.9,36.77,36.88,24700.0,23.5323,23.5706,23.4876,23.5579,24700.0
2006-02-08 10:30:00,36.87,36.9,36.81,36.84,23100.0,23.5515,23.5706,23.5132,23.5323,23100.0
2006-02-08 10:35:00,36.84,36.89,36.82,36.89,20100.0,23.5323,23.5643,23.5195,23.5643,20100.0
2006-02-08 10:40:00,36.89,36.89,36.8,36.83,16200.0,23.5643,23.5643,23.5068,23.5259,16200.0
2006-02-08 10:45:00,36.84,36.86,36.82,36.84,18900.0,23.5323,23.5451,23.5195,23.5323,18900.0
2006-02-08 10:50:00,36.85,36.85,36.79,36.81,20300.0,23.5387,23.5387,23.5004,23.5132,20300.0
2006-02-08 10:55:00,36.8,36.82,36.77,36.82,11200.0,23.5068,23.5195,23.4876,23.5195,11200.0
2006-02-08 11:00:00,36.83,36.83,36.8,36.8,14200.0,23.5259,23.5259,23.5068,23.5068,14200.0
2006-02-08 11:05:00,36.79,36.81,36.74,36.74,25200.0,23.5004,23.5132,23.4684,23.4684,25200.0
2006-02-08 11:10:00,36.76,36.79,36.72,36.74,24100.0,23.4812,23.5004,23.4557,23.4684,24100.0
2006-02-08 11:15:00,36.75,36.78,36.69,36.69,15800.0,23.4748,23.494,23.4365,23.4365,15800.0
2006-02-08 11:20:00,36.68,36.7,36.64,36.7,21800.0,23.4301,23.4429,23.4046,23.4429,21800.0
2006-02-08 11:25:00,36.69,36.7,36.66,36.66,9600.0,23.4365,23.4429,23.4173,23.4173,9600.0
2006-02-08 11:30:00,36.65,36.66,36.62,36.65,8900.0,23.411,23.4173,23.3918,23.411,8900.0
2006-02-08 11:35:00,36.66,36.67,36.64,36.65,11100.0,23.4173,23.4237,23.4046,23.411,11100.0
2006-02-08 11:40:00,36.64,36.66,36.61,36.66,18200.0,23.4046,23.4173,23.3854,23.4173,18200.0
2006-02-08 11:45:00,36.67,36.7,36.64,36.65,32700.0,23.4237,23.4429,23.4046,23.411,32700.0
2006-02-08 11:50:00,36.65,36.69,36.63,36.68,17700.0,23.411,23.4365,23.3982,23.4301,17700.0
2006-02-08 11:55:00,36.69,36.71,36.64,36.67,23300.0,23.4365,23.4493,23.4046,23.4237,23300.0
2006-02-08 12:00:00,36.67,36.73,36.67,36.71,21900.0,23.4237,23.4621,23.4237,23.4493,21900.0
2006-02-08 12:05:00,36.71,36.72,36.68,36.69,19700.0,23.4493,23.4557,23.4301,23.4365,19700.0
2006-02-08 12:10:00,36.69,36.71,36.65,36.68,19100.0,23.4365,23.4493,23.411,23.4301,19100.0
2006-02-08 12:15:00,36.68,36.68,36.62,36.66,20300.0,23.4301,23.4301,23.3918,23.4173,20300.0
2006-02-08 12:20:00,36.63,36.72,36.62,36.62,17600.0,23.3982,23.4557,23.3918,23.3918,17600.0
2006-02-08 12:25:00,36.62,36.63,36.6,36.61,17300.0,23.3918,23.3982,23.379,23.3854,17300.0
2006-02-08 12:30:00,36.62,36.67,36.6,36.6,13300.0,23.3918,23.4237,23.379,23.379,13300.0
2006-02-08 12:35:00,36.59,36.61,36.58,36.61,10000.0,23.3726,23.3854,23.3662,23.3854,10000.0
2006-02-08 12:40:00,36.6,36.64,36.6,36.62,11700.0,23.379,23.4046,23.379,23.3918,11700.0
2006-02-08 12:45:00,36.62,36.67,36.62,36.65,10400.0,23.3918,23.4237,23.3918,23.411,10400.0
2006-02-08 12:50:00,36.65,36.73,36.65,36.73,68800.0,23.411,23.4621,23.411,23.4621,68800.0
2006-02-08 12:55:00,36.74,36.75,36.71,36.71,14000.0,23.4684,23.4748,23.4493,23.4493,14000.0
2006-02-08 13:00:00,36.7,36.71,36.69,36.7,44600.0,23.4429,23.4493,23.4365,23.4429,44600.0
2006-02-08 13:05:00,36.69,36.71,36.67,36.71,5100.0,23.4365,23.4493,23.4237,23.4493,5100.0
2006-02-08 13:10:00,36.71,36.71,36.67,36.67,17600.0,23.4493,23.4493,23.4237,23.4237,17600.0
2006-02-08 13:15:00,36.64,36.65,36.6,36.6,22700.0,23.4046,23.411,23.379,23.379,22700.0
2006-02-08 13:20:00,36.61,36.62,36.59,36.6,15400.0,23.3854,23.3918,23.3726,23.379,15400.0
2006-02-08 13:25:00,36.6,36.65,36.58,36.58,10700.0,23.379,23.411,23.3662,23.3662,10700.0
2006-02-08 13:30:00,36.58,36.61,36.56,36.56,22400.0,23.3662,23.3854,23.3535,23.3535,22400.0
2006-02-08 13:35:00,36.55,36.56,36.53,36.56,9900.0,23.3471,23.3535,23.3343,23.3535,9900.0
2006-02-08 13:40:00,36.58,36.6,36.53,36.53,13200.0,23.3662,23.379,23.3343,23.3343,13200.0
2006-02-08 13:45:00,36.54,36.54,36.51,36.52,7900.0,23.3407,23.3407,23.3215,23.3279,7900.0
2006-02-08 13:50:00,36.51,36.55,36.5,36.52,22700.0,23.3215,23.3471,23.3151,23.3279,22700.0
2006-02-08 13:55:00,36.51,36.55,36.5,36.54,10500.0,23.3215,23.3471,23.3151,23.3407,10500.0
2006-02-08 14:00:00,36.54,36.55,36.51,36.53,13400.0,23.3407,23.3471,23.3215,23.3343,13400.0
2006-02-08 14:05:00,36.53,36.57,36.51,36.51,11200.0,23.3343,23.3599,23.3215,23.3215,11200.0
2006-02-08 14:10:00,36.5,36.52,36.5,36.5,11700.0,23.3151,23.3279,23.3151,23.3151,11700.0
2006-02-08 14:15:00,36.5,36.54,36.5,36.52,14900.0,23.3151,23.3407,23.3151,23.3279,14900.0
2006-02-08 14:20:00,36.52,36.53,36.49,36.51,23000.0,23.3279,23.3343,23.3087,23.3215,23000.0
2006-02-08 14:25:00,36.5,36.51,36.48,36.48,8300.0,23.3151,23.3215,23.3024,23.3024,8300.0
2006-02-08 14:30:00,36.48,36.51,36.45,36.46,25800.0,23.3024,23.3215,23.2832,23.2896,25800.0
2006-02-08 14:35:00,36.46,36.46,36.39,36.4,46900.0,23.2896,23.2896,23.2449,23.2513,46900.0
2006-02-08 14:40:00,36.4,36.48,36.4,36.45,18500.0,23.2513,23.3024,23.2513,23.2832,18500.0
2006-02-08 14:45:00,36.46,36.49,36.46,36.48,17900.0,23.2896,23.3087,23.2896,23.3024,17900.0
2006-02-08 14:50:00,36.47,36.47,36.45,36.45,20800.0,23.296,23.296,23.2832,23.2832,20800.0
2006-02-08 14:55:00,36.45,36.47,36.44,36.45,17100.0,23.2832,23.296,23.2768,23.2832,17100.0
2006-02-08 15:00:00,36.46,36.51,36.42,36.51,24000.0,23.2896,23.3215,23.264,23.3215,24000.0
2006-02-08 15:05:00,36.5,36.5,36.45,36.49,27000.0,23.3151,23.3151,23.2832,23.3087,27000.0
2006-02-08 15:10:00,36.49,36.51,36.43,36.48,22500.0,23.3087,23.3215,23.2704,23.3024,22500.0
2006-02-08 15:15:00,36.48,36.51,36.48,36.48,27900.0,23.3024,23.3215,23.3024,23.3024,27900.0
2006-02-08 15:20:00,36.48,36.49,36.46,36.46,26900.0,23.3024,23.3087,23.2896,23.2896,26900.0
2006-02-08 15:25:00,36.45,36.45,36.39,36.4,25800.0,23.2832,23.2832,23.2449,23.2513,25800.0
2006-02-08 15:30:00,36.4,36.43,36.39,36.41,26300.0,23.2513,23.2704,23.2449,23.2576,26300.0
2006-02-08 15:35:00,36.41,36.41,36.36,36.39,64400.0,23.2576,23.2576,23.2257,23.2449,64400.0
2006-02-08 15:40:00,36.38,36.41,36.38,36.39,86800.0,23.2385,23.2576,23.2385,23.2449,86800.0
2006-02-08 15:45:00,36.41,36.44,36.39,36.39,38500.0,23.2576,23.2768,23.2449,23.2449,38500.0
2006-02-08 15:50:00,36.39,36.41,36.3,36.4,95900.0,23.2449,23.2576,23.1874,23.2513,95900.0
2006-02-08 15:55:00,36.41,36.45,36.4,36.42,85800.0,23.2576,23.2832,23.2513,23.264,85800.0
2006-02-09 09:30:00,36.42,36.42,36.41,36.41,20000.0,23.264,23.264,23.2576,23.2576,20000.0
2006-02-09 09:35:00,36.42,36.45,36.41,36.45,72600.0,23.264,23.2832,23.2576,23.2832,72600.0
2006-02-09 09:40:00,36.45,36.69,36.45,36.64,40700.0,23.2832,23.4365,23.2832,23.4046,40700.0
2006-02-09 09:45:00,36.65,36.69,36.59,36.69,19300.0,23.411,23.4365,23.3726,23.4365,19300.0
2006-02-09 09:50:00,36.69,36.73,36.64,36.67,27500.0,23.4365,23.4621,23.4046,23.4237,27500.0
2006-02-09 09:55:00,36.69,36.78,36.67,36.75,11600.0,23.4365,23.494,23.4237,23.4748,11600.0
2006-02-09 10:00:00,36.77,36.83,36.77,36.83,17800.0,23.4876,23.5259,23.4876,23.5259,17800.0
2006-02-09 10:05:00,36.83,36.91,36.83,36.84,31300.0,23.5259,23.577,23.5259,23.5323,31300.0
2006-02-09 10:10:00,36.84,36.91,36.81,36.88,24900.0,23.5323,23.577,23.5132,23.5579,24900.0
2006-02-09 10:15:00,36.89,36.91,36.88,36.91,11200.0,23.5643,23.577,23.5579,23.577,11200.0
2006-02-09 10:20:00,36.91,36.93,36.9,36.92,27000.0,23.577,23.5898,23.5706,23.5834,27000.0
2006-02-09 10:25:00,36.92,36.92,36.85,36.89,21600.0,23.5834,23.5834,23.5387,23.5643,21600.0
2006-02-09 10:30:00,36.89,36.92,36.89,36.91,14700.0,23.5643,23.5834,23.5643,23.577,14700.0
2006-02-09 10:35:00,36.91,36.91,36.85,36.85,43700.0,23.577,23.577,23.5387,23.5387,43700.0
2006-02-09 10:40:00,36.85,36.85,36.79,36.8,16000.0,23.5387,23.5387,23.5004,23.5068,16000.0
2006-02-09 10:45:00,36.8,36.85,36.79,36.84,11100.0,23.5068,23.5387,23.5004,23.5323,11100.0
2006-02-09 10:50:00,36.85,36.89,36.84,36.89,8100.0,23.5387,23.5643,23.5323,23.5643,8100.0
2006-02-09 10:55:00,36.89,36.89,36.83,36.83,20300.0,23.5643,23.5643,23.5259,23.5259,20300.0
2006-02-09 11:00:00,36.83,36.85,36.81,36.84,7900.0,23.5259,23.5387,23.5132,23.5323,7900.0
2006-02-09 11:05:00,36.84,36.87,36.83,36.85,6000.0,23.5323,23.5515,23.5259,23.5387,6000.0
2006-02-09 11:10:00,36.85,36.88,36.84,36.88,6200.0,23.5387,23.5579,23.5323,23.5579,6200.0
2006-02-09 11:15:00,36.88,36.9,36.88,36.89,10200.0,23.5579,23.5706,23.5579,23.5643,10200.0
2006-02-09 11:20:00,36.9,36.93,36.9,36.92,8400.0,23.5706,23.5898,23.5706,23.5834,8400.0
2006-02-09 11:25:00,36.93,36.94,36.92,36.94,18500.0,23.5898,23.5962,23.5834,23.5962,18500.0
2006-02-09 11:30:00,36.93,36.97,36.93,36.94,23900.0,23.5898,23.6154,23.5898,23.5962,23900.0
2006-02-09 11:35:00,36.95,36.97,36.95,36.96,9500.0,23.6026,23.6154,23.6026,23.609,9500.0
2006-02-09 11:40:00,36.96,36.96,36.94,36.95,10300.0,23.609,23.609,23.5962,23.6026,10300.0
2006-02-09 11:45:00,36.96,36.96,36.89,36.94,9900.0,23.609,23.609,23.5643,23.5962,9900.0
2006-02-09 11:50:00,36.95,36.96,36.92,36.92,14400.0,23.6026,23.609,23.5834,23.5834,14400.0
2006-02-09 11:55:00,36.92,36.95,36.92,36.93,13900.0,23.5834,23.6026,23.5834,23.5898,13900.0
2006-02-09 12:00:00,36.93,36.94,36.92,36.93,5600.0,23.5898,23.5962,23.5834,23.5898,5600.0
2006-02-09 12:05:00,36.93,36.94,36.92,36.93,5300.0,23.5898,23.5962,23.5834,23.5898,5300.0
2006-02-09 12:10:00,36.92,36.94,36.92,36.93,6900.0,23.5834,23.5962,23.5834,23.5898,6900.0
2006-02-09 12:15:00,36.93,36.94,36.92,36.93,20000.0,23.5898,23.5962,23.5834,23.5898,20000.0
2006-02-09 12:20:00,36.92,36.94,36.92,36.94,17300.0,23.5834,23.5962,23.5834,23.5962,17300.0
2006-02-09 12:25:00,36.94,36.96,36.94,36.95,8500.0,23.5962,23.609,23.5962,23.6026,8500.0
2006-02-09 12:30:00,36.94,36.95,36.91,36.91,18700.0,23.5962,23.6026,23.577,23.577,18700.0
2006-02-09 12:35:00,36.91,36.96,36.91,36.94,7100.0,23.577,23.609,23.577,23.5962,7100.0
2006-02-09 12:40:00,36.94,36.95,36.92,36.92,22300.0,23.5962,23.6026,23.5834,23.5834,22300.0
2006-02-09 12:45:00,36.91,36.97,36.9,36.96,18700.0,23.577,23.6154,23.5706,23.609,18700.0
2006-02-09 12:50:00,36.95,36.96,36.95,36.96,12900.0,23.6026,23.609,23.6026,23.609,12900.0
2006-02-09 12:55:00,36.95,36.97,36.95,36.95,3400.0,23.6026,23.6154,23.6026,23.6026,3400.0
2006-02-09 13:00:00,36.96,37.08,36.96,37.04,27700.0,23.609,23.6856,23.609,23.6601,27700.0
2006-02-09 13:05:00,37.03,37.1,37.0,37.06,16000.0,23.6537,23.6984,23.6345,23.6728,16000.0
2006-02-09 13:10:00,37.06,37.08,37.0,37.0,19000.0,23.6728,23.6856,23.6345,23.6345,19000.0
2006-02-09 13:15:00,37.0,37.01,36.98,36.99,32300.0,23.6345,23.6409,23.6217,23.6281,32300.0
2006-02-09 13:20:00,37.0,37.0,36.95,36.98,20800.0,23.6345,23.6345,23.6026,23.6217,20800.0
2006-02-09 13:25:00,36.98,36.99,36.96,36.96,12600.0,23.6217,23.6281,23.609,23.609,12600.0
2006-02-09 13:30:00,36.96,37.0,36.96,36.99,7300.0,23.609,23.6345,23.609,23.6281,7300.0
2006-02-09 13:35:00,36.99,37.02,36.99,37.01,19700.0,23.6281,23.6473,23.6281,23.6409,19700.0
2006-02-09 13:40:00,37.01,37.02,36.99,37.0,9900.0,23.6409,23.6473,23.6281,23.6345,9900.0
2006-02-09 13:45:00,37.0,37.02,36.98,37.02,4000.0,23.6345,23.6473,23.6217,23.6473,4000.0
2006-02-09 13:50:00,37.01,37.05,37.01,37.05,7600.0,23.6409,23.6665,23.6409,23.6665,7600.0
2006-02-09 13:55:00,37.06,37.06,37.05,37.06,14500.0,23.6728,23.6728,23.6665,23.6728,14500.0
2006-02-09 14:00:00,37.05,37.06,37.04,37.06,9100.0,23.6665,23.6728,23.6601,23.6728,9100.0
2006-02-09 14:05:00,37.06,37.06,36.95,36.96,24900.0,23.6728,23.6728,23.6026,23.609,24900.0
2006-02-09 14:10:00,36.97,37.0,36.96,36.98,19200.0,23.6154,23.6345,23.609,23.6217,19200.0
2006-02-09 14:15:00,36.98,37.0,36.98,36.98,5300.0,23.6217,23.6345,23.6217,23.6217,5300.0
2006-02-09 14:20:00,36.99,37.0,36.99,37.0,21600.0,23.6281,23.6345,23.6281,23.6345,21600.0
2006-02-09 14:25:00,37.0,37.02,36.98,36.99,27400.0,23.6345,23.6473,23.6217,23.6281,27400.0
2006-02-09 14:30:00,36.99,37.01,36.98,37.01,14200.0,23.6281,23.6409,23.6217,23.6409,14200.0
2006-02-09 14:35:00,37.0,37.06,36.99,37.06,8400.0,23.6345,23.6728,23.6281,23.6728,8400.0
2006-02-09 14:40:00,37.05,37.06,37.02,37.04,15100.0,23.6665,23.6728,23.6473,23.6601,15100.0
2006-02-09 14:45:00,37.04,37.05,36.99,37.03,15700.0,23.6601,23.6665,23.6281,23.6537,15700.0
2006-02-09 14:50:00,37.02,37.06,37.02,37.05,13700.0,23.6473,23.6728,23.6473,23.6665,13700.0
2006-02-09 14:55:00,37.05,37.05,37.03,37.03,12700.0,23.6665,23.6665,23.6537,23.6537,12700.0
2006-02-09 15:00:00,37.04,37.04,36.97,37.01,38700.0,23.6601,23.6601,23.6154,23.6409,38700.0
2006-02-09 15:05:00,37.01,37.02,36.97,37.0,38700.0,23.6409,23.6473,23.6154,23.6345,38700.0
2006-02-09 15:10:00,37.0,37.0,36.95,36.98,28300.0,23.6345,23.6345,23.6026,23.6217,28300.0
2006-02-09 15:15:00,36.97,37.0,36.97,36.99,24700.0,23.6154,23.6345,23.6154,23.6281,24700.0
2006-02-09 15:20:00,36.98,36.99,36.94,36.96,40600.0,23.6217,23.6281,23.5962,23.609,40600.0
2006-02-09 15:25:00,36.97,36.99,36.94,36.94,25200.0,23.6154,23.6281,23.5962,23.5962,25200.0
2006-02-09 15:30:00,36.95,36.95,36.86,36.88,31300.0,23.6026,23.6026,23.5451,23.5579,31300.0
2006-02-09 15:35:00,36.88,36.88,36.83,36.83,25800.0,23.5579,23.5579,23.5259,23.5259,25800.0
2006-02-09 15:40:00,36.83,36.84,36.77,36.8,56700.0,23.5259,23.5323,23.4876,23.5068,56700.0
2006-02-09 15:45:00,36.81,36.83,36.75,36.76,32800.0,23.5132,23.5259,23.4748,23.4812,32800.0
2006-02-09 15:50:00,36.76,36.79,36.71,36.79,36900.0,23.4812,23.5004,23.4493,23.5004,36900.0
2006-02-09 15:55:00,36.79,36.79,36.76,36.79,27600.0,23.5004,23.5004,23.4812,23.5004,27600.0
2006-02-10 09:30:00,36.7,36.73,36.7,36.71,15800.0,23.4429,23.4621,23.4429,23.4493,15800.0
2006-02-10 09:35:00,36.71,37.0,36.71,37.0,14300.0,23.4493,23.6345,23.4493,23.6345,14300.0
2006-02-10 09:40:00,37.0,37.1,37.0,37.01,26700.0,23.6345,23.6984,23.6345,23.6409,26700.0
2006-02-10 09:45:00,37.02,37.1,37.01,37.05,13900.0,23.6473,23.6984,23.6409,23.6665,13900.0
2006-02-10 09:50:00,37.05,37.14,37.04,37.14,11400.0,23.6665,23.724,23.6601,23.724,11400.0
2006-02-10 09:55:00,37.15,37.15,37.07,37.07,12000.0,23.7303,23.7303,23.6792,23.6792,12000.0
2006-02-10 10:00:00,37.08,37.1,37.07,37.1,6700.0,23.6856,23.6984,23.6792,23.6984,6700.0
2006-02-10 10:05:00,37.1,37.15,37.08,37.13,12600.0,23.6984,23.7303,23.6856,23.7176,12600.0
2006-02-10 10:10:00,37.13,37.16,37.08,37.1,15600.0,23.7176,23.7367,23.6856,23.6984,15600.0
2006-02-10 10:15:00,37.1,37.11,37.08,37.09,4300.0,23.6984,23.7048,23.6856,23.692,4300.0
2006-02-10 10:20:00,37.1,37.1,37.07,37.07,16700.0,23.6984,23.6984,23.6792,23.6792,16700.0
2006-02-10 10:25:00,37.07,37.08,36.95,36.98,15400.0,23.6792,23.6856,23.6026,23.6217,15400.0
2006-02-10 10:30:00,36.97,37.03,36.97,37.03,14800.0,23.6154,23.6537,23.6154,23.6537,14800.0
2006-02-10 10:35:00,37.03,37.03,36.82,36.91,24200.0,23.6537,23.6537,23.5195,23.577,24200.0
2006-02-10 10:40:00,36.91,36.93,36.9,36.92,15000.0,23.577,23.5898,23.5706,23.5834,15000.0
2006-02-10 10:45:00,36.92,36.99,36.92,36.98,12200.0,23.5834,23.6281,23.5834,23.6217,12200.0
2006-02-10 10:50:00,36.99,37.01,36.97,36.99,16300.0,23.6281,23.6409,23.6154,23.6281,16300.0
2006-02-10 10:55:00,36.98,36.99,36.92,36.99,20000.0,23.6217,23.6281,23.5834,23.6281,20000.0
2006-02-10 11:00:00,36.97,37.05,36.95,37.04,23500.0,23.6154,23.6665,23.6026,23.6601,23500.0
2006-02-10 11:05:00,37.03,37.03,36.99,37.0,12200.0,23.6537,23.6537,23.6281,23.6345,12200.0
2006-02-10 11:10:00,37.0,37.0,36.94,36.94,16900.0,23.6345,23.6345,23.5962,23.5962,16900.0
2006-02-10 11:15:00,36.95,36.99,36.95,36.98,15700.0,23.6026,23.6281,23.6026,23.6217,15700.0
2006-02-10 11:20:00,36.98,36.99,36.95,36.97,11100.0,23.6217,23.6281,23.6026,23.6154,11100.0
2006-02-10 11:25:00,36.97,36.99,36.95,36.96,39200.0,23.6154,23.6281,23.6026,23.609,39200.0
2006-02-10 11:30:00,36.96,36.97,36.95,36.95,54500.0,23.609,23.6154,23.6026,23.6026,54500.0
2006-02-10 11:35:00,36.94,36.95,36.89,36.95,26500.0,23.5962,23.6026,23.5643,23.6026,26500.0
2006-02-10 11:40:00,36.94,36.95,36.91,36.91,9500.0,23.5962,23.6026,23.577,23.577,9500.0
2006-02-10 11:45:00,36.9,36.96,36.9,36.96,14300.0,23.5706,23.609,23.5706,23.609,14300.0
2006-02-10 11:50:00,36.97,37.04,36.97,37.03,15700.0,23.6154,23.6601,23.6154,23.6537,15700.0
2006-02-10 11:55:00,37.02,37.03,36.91,36.91,10500.0,23.6473,23.6537,23.577,23.577,10500.0
2006-02-10 12:00:00,36.91,36.96,36.89,36.96,12800.0,23.577,23.609,23.5643,23.609,12800.0
2006-02-10 12:05:00,36.95,36.99,36.91,36.91,16300.0,23.6026,23.6281,23.577,23.577,16300.0
2006-02-10 12:10:00,36.91,36.97,36.91,36.94,17100.0,23.577,23.6154,23.577,23.5962,17100.0
2006-02-10 12:15:00,36.94,36.96,36.91,36.96,7400.0,23.5962,23.609,23.577,23.609,7400.0
2006-02-10 12:20:00,36.95,37.0,36.95,36.98,20400.0,23.6026,23.6345,23.6026,23.6217,20400.0
2006-02-10 12:25:00,36.99,37.05,36.98,37.03,10800.0,23.6281,23.6665,23.6217,23.6537,10800.0
2006-02-10 12:30:00,37.04,37.07,37.03,37.04,10000.0,23.6601,23.6792,23.6537,23.6601,10000.0
2006-02-10 12:35:00,37.04,37.05,37.03,37.05,13000.0,23.6601,23.6665,23.6537,23.6665,13000.0
2006-02-10 12:40:00,37.05,37.05,37.01,37.01,9100.0,23.6665,23.6665,23.6409,23.6409,9100.0
2006-02-10 12:45:00,37.02,37.02,36.98,36.98,1300.0,23.6473,23.6473,23.6217,23.6217,1300.0
2006-02-10 12:50:00,36.99,37.01,36.99,37.0,3700.0,23.6281,23.6409,23.6281,23.6345,3700.0
2006-02-10 12:55:00,37.0,37.01,36.99,36.99,5700.0,23.6345,23.6409,23.6281,23.6281,5700.0
2006-02-10 13:00:00,37.0,37.0,36.98,36.98,7100.0,23.6345,23.6345,23.6217,23.6217,7100.0
2006-02-10 13:05:00,36.98,36.98,36.95,36.97,12000.0,23.6217,23.6217,23.6026,23.6154,12000.0
2006-02-10 13:10:00,36.98,37.01,36.98,37.01,7200.0,23.6217,23.6409,23.6217,23.6409,7200.0
2006-02-10 13:15:00,37.01,37.01,36.96,36.96,8000.0,23.6409,23.6409,23.609,23.609,8000.0
2006-02-10 13:20:00,36.97,36.97,36.94,36.94,22500.0,23.6154,23.6154,23.5962,23.5962,22500.0
2006-02-10 13:25:00,36.94,36.94,36.9,36.92,25500.0,23.5962,23.5962,23.5706,23.5834,25500.0
2006-02-10 13:30:00,36.91,36.95,36.89,36.95,4600.0,23.577,23.6026,23.5643,23.6026,4600.0
2006-02-10 13:35:00,36.94,36.97,36.93,36.96,8900.0,23.5962,23.6154,23.5898,23.609,8900.0
2006-02-10 13:40:00,36.96,36.96,36.92,36.94,11500.0,23.609,23.609,23.5834,23.5962,11500.0
2006-02-10 13:45:00,36.95,36.97,36.92,36.93,7600.0,23.6026,23.6154,23.5834,23.5898,7600.0
2006-02-10 13:50:00,36.94,36.96,36.94,36.95,4600.0,23.5962,23.609,23.5962,23.6026,4600.0
2006-02-10 13:55:00,36.96,36.97,36.95,36.97,7900.0,23.609,23.6154,23.6026,23.6154,7900.0
2006-02-10 14:00:00,36.98,36.98,36.95,36.95,16800.0,23.6217,23.6217,23.6026,23.6026,16800.0
2006-02-10 14:05:00,36.95,37.0,36.95,36.97,28300.0,23.6026,23.6345,23.6026,23.6154,28300.0
2006-02-10 14:10:00,36.97,36.99,36.97,36.97,12200.0,23.6154,23.6281,23.6154,23.6154,12200.0
2006-02-10 14:15:00,36.97,36.98,36.96,36.97,8800.0,23.6154,23.6217,23.609,23.6154,8800.0
2006-02-10 14:20:00,36.98,37.0,36.98,37.0,12200.0,23.6217,23.6345,23.6217,23.6345,12200.0
2006-02-10 14:25:00,37.0,37.01,36.97,36.98,23900.0,23.6345,23.6409,23.6154,23.6217,23900.0
2006-02-10 14:30:00,36.96,36.98,36.95,36.97,9000.0,23.609,23.6217,23.6026,23.6154,9000.0
2006-02-10 14:35:00,36.97,36.99,36.96,36.99,6800.0,23.6154,23.6281,23.609,23.6281,6800.0
2006-02-10 14:40:00,36.99,36.99,36.96,36.98,8600.0,23.6281,23.6281,23.609,23.6217,8600.0
2006-02-10 14:45:00,36.98,36.99,36.96,36.96,10400.0,23.6217,23.6281,23.609,23.609,10400.0
2006-02-10 14:50:00,36.96,36.98,36.95,36.97,5600.0,23.609,23.6217,23.6026,23.6154,5600.0
2006-02-10 14:55:00,36.95,36.96,36.94,36.94,35500.0,23.6026,23.609,23.5962,23.5962,35500.0
2006-02-10 15:00:00,36.95,36.96,36.95,36.96,11300.0,23.6026,23.609,23.6026,23.609,11300.0
2006-02-10 15:05:00,36.95,36.98,36.95,36.98,9700.0,23.6026,23.6217,23.6026,23.6217,9700.0
2006-02-10 15:10:00,36.97,36.99,36.96,36.98,12600.0,23.6154,23.6281,23.609,23.6217,12600.0
2006-02-10 15:15:00,36.99,37.0,36.95,36.95,16000.0,23.6281,23.6345,23.6026,23.6026,16000.0
2006-02-10 15:20:00,36.95,36.98,36.94,36.97,22200.0,23.6026,23.6217,23.5962,23.6154,22200.0
2006-02-10 15:25:00,36.97,36.99,36.96,36.98,14900.0,23.6154,23.6281,23.609,23.6217,14900.0
2006-02-10 15:30:00,36.99,36.99,36.92,36.93,19200.0,23.6281,23.6281,23.5834,23.5898,19200.0
2006-02-10 15:35:00,36.92,36.95,36.92,36.94,10600.0,23.5834,23.6026,23.5834,23.5962,10600.0
2006-02-10 15:40:00,36.94,36.95,36.92,36.94,18100.0,23.5962,23.6026,23.5834,23.5962,18100.0
2006-02-10 15:45:00,36.94,36.95,36.93,36.94,15000.0,23.5962,23.6026,23.5898,23.5962,15000.0
2006-02-10 15:50:00,36.94,36.96,36.91,36.94,25000.0,23.5962,23.609,23.577,23.5962,25000.0
2006-02-10 15:55:00,36.94,36.95,36.94,36.95,14600.0,23.5962,23.6026,23.5962,23.6026,14600.0
2006-02-13 09:30:00,36.82,36.89,36.82,36.88,17000.0,23.5195,23.5643,23.5195,23.5579,17000.0
2006-02-13 09:35:00,36.9,36.95,36.88,36.94,15600.0,23.5706,23.6026,23.5579,23.5962,15600.0
2006-02-13 09:40:00,36.93,36.94,36.92,36.93,12500.0,23.5898,23.5962,23.5834,23.5898,12500.0
2006-02-13 09:45:00,36.94,36.95,36.89,36.9,16700.0,23.5962,23.6026,23.5643,23.5706,16700.0
2006-02-13 09:50:00,36.91,36.93,36.9,36.92,24500.0,23.577,23.5898,23.5706,23.5834,24500.0
2006-02-13 09:55:00,36.92,36.93,36.85,36.85,18300.0,23.5834,23.5898,23.5387,23.5387,18300.0
2006-02-13 10:00:00,36.83,36.88,36.81,36.84,13100.0,23.5259,23.5579,23.5132,23.5323,13100.0
2006-02-13 10:05:00,36.84,36.84,36.81,36.81,9200.0,23.5323,23.5323,23.5132,23.5132,9200.0
2006-02-13 10:10:00,36.83,36.87,36.83,36.87,8300.0,23.5259,23.5515,23.5259,23.5515,8300.0
2006-02-13 10:15:00,36.87,36.88,36.86,36.88,7100.0,23.5515,23.5579,23.5451,23.5579,7100.0
2006-02-13 10:20:00,36.87,36.87,36.84,36.84,24900.0,23.5515,23.5515,23.5323,23.5323,24900.0
2006-02-13 10:25:00,36.84,36.87,36.84,36.85,17100.0,23.5323,23.5515,23.5323,23.5387,17100.0
2006-02-13 10:30:00,36.85,36.85,36.78,36.79,16100.0,23.5387,23.5387,23.494,23.5004,16100.0
2006-02-13 10:35:00,36.79,36.83,36.79,36.83,2700.0,23.5004,23.5259,23.5004,23.5259,2700.0
2006-02-13 10:40:00,36.84,36.86,36.84,36.85,10000.0,23.5323,23.5451,23.5323,23.5387,10000.0
2006-02-13 10:45:00,36.85,36.86,36.84,36.84,7300.0,23.5387,23.5451,23.5323,23.5323,7300.0
2006-02-13 10:50:00,36.85,36.88,36.84,36.86,15800.0,23.5387,23.5579,23.5323,23.5451,15800.0
2006-02-13 10:55:00,36.86,36.87,36.82,36.82,8100.0,23.5451,23.5515,23.5195,23.5195,8100.0
2006-02-13 11:00:00,36.82,36.85,36.82,36.84,7400.0,23.5195,23.5387,23.5195,23.5323,7400.0
2006-02-13 11:05:00,36.85,36.9,36.84,36.9,14700.0,23.5387,23.5706,23.5323,23.5706,14700.0
2006-02-13 11:10:00,36.89,36.9,36.82,36.83,20600.0,23.5643,23.5706,23.5195,23.5259,20600.0
2006-02-13 11:15:00,36.84,36.84,36.82,36.83,7300.0,23.5323,23.5323,23.5195,23.5259,7300.0
2006-02-13 11:20:00,36.82,36.85,36.82,36.84,5300.0,23.5195,23.5387,23.5195,23.5323,5300.0
2006-02-13 11:25:00,36.83,36.85,36.83,36.85,22400.0,23.5259,23.5387,23.5259,23.5387,22400.0
2006-02-13 11:30:00,36.85,36.85,36.83,36.83,21400.0,23.5387,23.5387,23.5259,23.5259,21400.0
2006-02-13 11:35:00,36.84,36.84,36.83,36.83,5100.0,23.5323,23.5323,23.5259,23.5259,5100.0
2006-02-13 11:40:00,36.83,36.85,36.82,36.83,16200.0,23.5259,23.5387,23.5195,23.5259,16200.0
2006-02-13 11:45:00,36.83,36.84,36.82,36.82,2200.0,23.5259,23.5323,23.5195,23.5195,2200.0
2006-02-13 11:50:00,36.83,36.84,36.82,36.84,4000.0,23.5259,23.5323,23.5195,23.5323,4000.0
2006-02-13 11:55:00,36.84,36.84,36.82,36.83,8700.0,23.5323,23.5323,23.5195,23.5259,8700.0
2006-02-13 12:00:00,36.82,36.84,36.82,36.84,5100.0,23.5195,23.5323,23.5195,23.5323,5100.0
2006-02-13 12:05:00,36.84,36.86,36.84,36.85,17500.0,23.5323,23.5451,23.5323,23.5387,17500.0
2006-02-13 12:10:00,36.85,36.85,36.84,36.85,3100.0,23.5387,23.5387,23.5323,23.5387,3100.0
2006-02-13 12:15:00,36.86,36.88,36.85,36.86,3900.0,23.5451,23.5579,23.5387,23.5451,3900.0
2006-02-13 12:20:00,36.88,36.88,36.86,36.87,2900.0,23.5579,23.5579,23.5451,23.5515,2900.0
2006-02-13 12:25:00,36.87,36.88,36.87,36.88,2700.0,23.5515,23.5579,23.5515,23.5579,2700.0
2006-02-13 12:30:00,36.87,36.89,36.86,36.87,7200.0,23.5515,23.5643,23.5451,23.5515,7200.0
2006-02-13 12:35:00,36.87,36.89,36.86,36.88,10000.0,23.5515,23.5643,23.5451,23.5579,10000.0
2006-02-13 12:40:00,36.88,36.88,36.87,36.88,10100.0,23.5579,23.5579,23.5515,23.5579,10100.0
2006-02-13 12:45:00,36.87,36.87,36.82,36.82,13000.0,23.5515,23.5515,23.5195,23.5195,13000.0
2006-02-13 12:50:00,36.82,36.85,36.82,36.84,2800.0,23.5195,23.5387,23.5195,23.5323,2800.0
2006-02-13 12:55:00,36.84,36.85,36.84,36.85,19400.0,23.5323,23.5387,23.5323,23.5387,19400.0
2006-02-13 13:00:00,36.85,36.85,36.84,36.85,4800.0,23.5387,23.5387,23.5323,23.5387,4800.0
2006-02-13 13:05:00,36.85,36.85,36.84,36.85,20200.0,23.5387,23.5387,23.5323,23.5387,20200.0
2006-02-13 13:10:00,36.84,36.85,36.84,36.84,9000.0,23.5323,23.5387,23.5323,23.5323,9000.0
2006-02-13 13:15:00,36.85,36.85,36.81,36.83,10800.0,23.5387,23.5387,23.5132,23.5259,10800.0
2006-02-13 13:20:00,36.83,36.85,36.82,36.84,3800.0,23.5259,23.5387,23.5195,23.5323,3800.0
2006-02-13 13:25:00,36.84,36.85,36.82,36.82,11200.0,23.5323,23.5387,23.5195,23.5195,11200.0
2006-02-13 13:30:00,36.82,36.83,36.75,36.78,11000.0,23.5195,23.5259,23.4748,23.494,11000.0
2006-02-13 13:35:00,36.77,36.81,36.76,36.81,4300.0,23.4876,23.5132,23.4812,23.5132,4300.0
2006-02-13 13:40:00,36.81,36.84,36.81,36.84,2700.0,23.5132,23.5323,23.5132,23.5323,2700.0
2006-02-13 13:45:00,36.84,36.85,36.83,36.84,13600.0,23.5323,23.5387,23.5259,23.5323,13600.0
2006-02-13 13:50:00,36.85,36.85,36.82,36.83,15700.0,23.5387,23.5387,23.5195,23.5259,15700.0
2006-02-13 13:55:00,36.83,36.83,36.79,36.8,6500.0,23.5259,23.5259,23.5004,23.5068,6500.0
2006-02-13 14:00:00,36.8,36.83,36.78,36.82,11000.0,23.5068,23.5259,23.494,23.5195,11000.0
2006-02-13 14:05:00,36.81,36.83,36.81,36.83,9000.0,23.5132,23.5259,23.5132,23.5259,9000.0
2006-02-13 14:10:00,36.83,36.85,36.83,36.84,8600.0,23.5259,23.5387,23.5259,23.5323,8600.0
2006-02-13 14:15:00,36.84,36.85,36.84,36.85,4400.0,23.5323,23.5387,23.5323,23.5387,4400.0
2006-02-13 14:20:00,36.85,36.85,36.84,36.84,13700.0,23.5387,23.5387,23.5323,23.5323,13700.0
2006-02-13 14:25:00,36.84,36.85,36.82,36.84,5000.0,23.5323,23.5387,23.5195,23.5323,5000.0
2006-02-13 14:30:00,36.83,36.84,36.82,36.83,7700.0,23.5259,23.5323,23.5195,23.5259,7700.0
2006-02-13 14:35:00,36.84,36.85,36.83,36.84,10700.0,23.5323,23.5387,23.5259,23.5323,10700.0
2006-02-13 14:40:00,36.84,36.84,36.8,36.83,6500.0,23.5323,23.5323,23.5068,23.5259,6500.0
2006-02-13 14:45:00,36.82,36.85,36.82,36.82,11900.0,23.5195,23.5387,23.5195,23.5195,11900.0
2006-02-13 14:50:00,36.82,36.82,36.77,36.8,11700.0,23.5195,23.5195,23.4876,23.5068,11700.0
2006-02-13 14:55:00,36.8,36.8,36.73,36.75,7500.0,23.5068,23.5068,23.4621,23.4748,7500.0
2006-02-13 15:00:00,36.76,36.79,36.75,36.79,5400.0,23.4812,23.5004,23.4748,23.5004,5400.0
2006-02-13 15:05:00,36.78,36.8,36.78,36.79,10200.0,23.494,23.5068,23.494,23.5004,10200.0
2006-02-13 15:10:00,36.78,36.8,36.78,36.8,5600.0,23.494,23.5068,23.494,23.5068,5600.0
2006-02-13 15:15:00,36.8,36.81,36.79,36.79,21800.0,23.5068,23.5132,23.5004,23.5004,21800.0
2006-02-13 15:20:00,36.8,36.81,36.79,36.8,13700.0,23.5068,23.5132,23.5004,23.5068,13700.0
2006-02-13 15:25:00,36.8,36.8,36.79,36.8,9700.0,23.5068,23.5068,23.5004,23.5068,9700.0
2006-02-13 15:30:00,36.8,36.81,36.79,36.8,65300.0,23.5068,23.5132,23.5004,23.5068,65300.0
2006-02-13 15:35:00,36.8,36.8,36.79,36.8,7400.0,23.5068,23.5068,23.5004,23.5068,7400.0
2006-02-13 15:40:00,36.79,36.8,36.78,36.79,16000.0,23.5004,23.5068,23.494,23.5004,16000.0
2006-02-13 15:45:00,36.79,36.81,36.79,36.8,25200.0,23.5004,23.5132,23.5004,23.5068,25200.0
2006-02-13 15:50:00,36.8,36.81,36.76,36.76,20200.0,23.5068,23.5132,23.4812,23.4812,20200.0
2006-02-13 15:55:00,36.77,36.79,36.76,36.77,10300.0,23.4876,23.5004,23.4812,23.4876,10300.0
2006-02-14 09:30:00,36.72,36.85,36.72,36.85,29600.0,23.4557,23.5387,23.4557,23.5387,29600.0
2006-02-14 09:35:00,36.85,36.85,36.7,36.75,18500.0,23.5387,23.5387,23.4429,23.4748,18500.0
2006-02-14 09:40:00,36.75,36.75,36.71,36.71,22600.0,23.4748,23.4748,23.4493,23.4493,22600.0
2006-02-14 09:45:00,36.71,36.71,36.6,36.69,12400.0,23.4493,23.4493,23.379,23.4365,12400.0
2006-02-14 09:50:00,36.69,36.71,36.63,36.7,18500.0,23.4365,23.4493,23.3982,23.4429,18500.0
2006-02-14 09:55:00,36.69,36.69,36.64,36.65,24100.0,23.4365,23.4365,23.4046,23.411,24100.0
2006-02-14 10:00:00,36.64,36.65,36.63,36.64,27100.0,23.4046,23.411,23.3982,23.4046,27100.0
2006-02-14 10:05:00,36.64,36.65,36.61,36.65,10300.0,23.4046,23.411,23.3854,23.411,10300.0
2006-02-14 10:10:00,36.65,36.65,36.58,36.58,20800.0,23.411,23.411,23.3662,23.3662,20800.0
2006-02-14 10:15:00,36.58,36.62,36.57,36.58,23400.0,23.3662,23.3918,23.3599,23.3662,23400.0
2006-02-14 10:20:00,36.57,36.59,36.5,36.54,22400.0,23.3599,23.3726,23.3151,23.3407,22400.0
2006-02-14 10:25:00,36.52,36.52,36.46,36.48,17200.0,23.3279,23.3279,23.2896,23.3024,17200.0
2006-02-14 10:30:00,36.49,36.49,36.4,36.41,27300.0,23.3087,23.3087,23.2513,23.2576,27300.0
2006-02-14 10:35:00,36.4,36.4,36.36,36.37,13200.0,23.2513,23.2513,23.2257,23.2321,13200.0
2006-02-14 10:40:00,36.38,36.47,36.38,36.46,17000.0,23.2385,23.296,23.2385,23.2896,17000.0
2006-02-14 10:45:00,36.48,36.48,36.44,36.44,22700.0,23.3024,23.3024,23.2768,23.2768,22700.0
2006-02-14 10:50:00,36.45,36.45,36.44,36.44,18400.0,23.2832,23.2832,23.2768,23.2768,18400.0
2006-02-14 10:55:00,36.44,36.45,36.43,36.44,54900.0,23.2768,23.2832,23.2704,23.2768,54900.0
2006-02-14 11:00:00,36.45,36.51,36.45,36.51,60100.0,23.2832,23.3215,23.2832,23.3215,60100.0
2006-02-14 11:05:00,36.52,36.58,36.51,36.55,30200.0,23.3279,23.3662,23.3215,23.3471,30200.0
2006-02-14 11:10:00,36.55,36.55,36.52,36.55,39900.0,23.3471,23.3471,23.3279,23.3471,39900.0
2006-02-14 11:15:00,36.55,36.6,36.51,36.51,21600.0,23.3471,23.379,23.3215,23.3215,21600.0
2006-02-14 11:20:00,36.49,36.54,36.49,36.53,26500.0,23.3087,23.3407,23.3087,23.3343,26500.0
2006-02-14 11:25:00,36.53,36.53,36.47,36.48,19700.0,23.3343,23.3343,23.296,23.3024,19700.0
2006-02-14 11:30:00,36.49,36.49,36.46,36.47,38800.0,23.3087,23.3087,23.2896,23.296,38800.0
2006-02-14 11:35:00,36.46,36.47,36.42,36.42,51900.0,23.2896,23.296,23.264,23.264,51900.0
2006-02-14 11:40:00,36.42,36.43,36.38,36.41,5500.0,23.264,23.2704,23.2385,23.2576,5500.0
2006-02-14 11:45:00,36.4,36.47,36.4,36.46,14200.0,23.2513,23.296,23.2513,23.2896,14200.0
2006-02-14 11:50:00,36.46,36.52,36.45,36.5,94000.0,23.2896,23.3279,23.2832,23.3151,94000.0
2006-02-14 11:55:00,36.51,36.53,36.49,36.53,97300.0,23.3215,23.3343,23.3087,23.3343,97300.0
2006-02-14 12:00:00,36.53,36.56,36.49,36.49,27300.0,23.3343,23.3535,23.3087,23.3087,27300.0
2006-02-14 12:05:00,36.49,36.52,36.47,36.49,15900.0,23.3087,23.3279,23.296,23.3087,15900.0
2006-02-14 12:10:00,36.49,36.52,36.48,36.5,14800.0,23.3087,23.3279,23.3024,23.3151,14800.0
2006-02-14 12:15:00,36.51,36.53,36.44,36.44,32900.0,23.3215,23.3343,23.2768,23.2768,32900.0
2006-02-14 12:20:00,36.44,36.49,36.44,36.48,5500.0,23.2768,23.3087,23.2768,23.3024,5500.0
2006-02-14 12:25:00,36.47,36.52,36.47,36.51,7600.0,23.296,23.3279,23.296,23.3215,7600.0
2006-02-14 12:30:00,36.51,36.52,36.5,36.51,12800.0,23.3215,23.3279,23.3151,23.3215,12800.0
2006-02-14 12:35:00,36.51,36.51,36.49,36.49,6500.0,23.3215,23.3215,23.3087,23.3087,6500.0
2006-02-14 12:40:00,36.49,36.51,36.46,36.47,19600.0,23.3087,23.3215,23.2896,23.296,19600.0
2006-02-14 12:45:00,36.47,36.5,36.46,36.5,19300.0,23.296,23.3151,23.2896,23.3151,19300.0
2006-02-14 12:50:00,36.5,36.5,36.49,36.5,10700.0,23.3151,23.3151,23.3087,23.3151,10700.0
2006-02-14 12:55:00,36.49,36.5,36.48,36.48,3800.0,23.3087,23.3151,23.3024,23.3024,3800.0
2006-02-14 13:00:00,36.48,36.5,36.48,36.49,8400.0,23.3024,23.3151,23.3024,23.3087,8400.0
2006-02-14 13:05:00,36.49,36.5,36.48,36.48,10500.0,23.3087,23.3151,23.3024,23.3024,10500.0
2006-02-14 13:10:00,36.49,36.5,36.48,36.49,9600.0,23.3087,23.3151,23.3024,23.3087,9600.0
2006-02-14 13:15:00,36.5,36.5,36.49,36.5,12100.0,23.3151,23.3151,23.3087,23.3151,12100.0
2006-02-14 13:20:00,36.5,36.5,36.49,36.5,22200.0,23.3151,23.3151,23.3087,23.3151,22200.0
2006-02-14 13:25:00,36.5,36.53,36.49,36.53,5200.0,23.3151,23.3343,23.3087,23.3343,5200.0
2006-02-14 13:30:00,36.53,36.56,36.52,36.52,19000.0,23.3343,23.3535,23.3279,23.3279,19000.0
2006-02-14 13:35:00,36.52,36.53,36.49,36.49,15500.0,23.3279,23.3343,23.3087,23.3087,15500.0
2006-02-14 13:40:00,36.5,36.5,36.48,36.49,10300.0,23.3151,23.3151,23.3024,23.3087,10300.0
2006-02-14 13:45:00,36.5,36.5,36.45,36.5,11300.0,23.3151,23.3151,23.2832,23.3151,11300.0
2006-02-14 13:50:00,36.5,36.5,36.46,36.48,21200.0,23.3151,23.3151,23.2896,23.3024,21200.0
2006-02-14 13:55:00,36.49,36.49,36.46,36.48,6000.0,23.3087,23.3087,23.2896,23.3024,6000.0
2006-02-14 14:00:00,36.49,36.5,36.44,36.46,38300.0,23.3087,23.3151,23.2768,23.2896,38300.0
2006-02-14 14:05:00,36.47,36.51,36.45,36.51,18300.0,23.296,23.3215,23.2832,23.3215,18300.0
2006-02-14 14:10:00,36.51,36.55,36.5,36.51,13500.0,23.3215,23.3471,23.3151,23.3215,13500.0
2006-02-14 14:15:00,36.51,36.51,36.43,36.44,17600.0,23.3215,23.3215,23.2704,23.2768,17600.0
2006-02-14 14:20:00,36.45,36.51,36.45,36.49,21200.0,23.2832,23.3215,23.2832,23.3087,21200.0
2006-02-14 14:25:00,36.49,36.52,36.48,36.5,20400.0,23.3087,23.3279,23.3024,23.3151,20400.0
2006-02-14 14:30:00,36.5,36.5,36.49,36.49,33100.0,23.3151,23.3151,23.3087,23.3087,33100.0
2006-02-14 14:35:00,36.5,36.5,36.48,36.49,16000.0,23.3151,23.3151,23.3024,23.3087,16000.0
2006-02-14 14:40:00,36.49,36.5,36.46,36.47,11900.0,23.3087,23.3151,23.2896,23.296,11900.0
2006-02-14 14:45:00,36.47,36.5,36.47,36.49,18700.0,23.296,23.3151,23.296,23.3087,18700.0
2006-02-14 14:50:00,36.49,36.5,36.48,36.49,29800.0,23.3087,23.3151,23.3024,23.3087,29800.0
2006-02-14 14:55:00,36.49,36.49,36.46,36.48,27900.0,23.3087,23.3087,23.2896,23.3024,27900.0
2006-02-14 15:00:00,36.48,36.49,36.47,36.47,16300.0,23.3024,23.3087,23.296,23.296,16300.0
2006-02-14 15:05:00,36.47,36.48,36.38,36.39,47800.0,23.296,23.3024,23.2385,23.2449,47800.0
2006-02-14 15:10:00,36.39,36.4,36.35,36.4,53500.0,23.2449,23.2513,23.2193,23.2513,53500.0
2006-02-14 15:15:00,36.39,36.4,36.37,36.37,23800.0,23.2449,23.2513,23.2321,23.2321,23800.0
2006-02-14 15:20:00,36.37,36.4,36.37,36.4,24900.0,23.2321,23.2513,23.2321,23.2513,24900.0
2006-02-14 15:25:00,36.4,36.4,36.38,36.4,36700.0,23.2513,23.2513,23.2385,23.2513,36700.0
2006-02-14 15:30:00,36.39,36.4,36.39,36.39,35000.0,23.2449,23.2513,23.2449,23.2449,35000.0
2006-02-14 15:35:00,36.4,36.43,36.39,36.42,81000.0,23.2513,23.2704,23.2449,23.264,81000.0
2006-02-14 15:40:00,36.42,36.42,36.37,36.38,24500.0,23.264,23.264,23.2321,23.2385,24500.0
2006-02-14 15:45:00,36.38,36.39,36.35,36.35,27100.0,23.2385,23.2449,23.2193,23.2193,27100.0
2006-02-14 15:50:00,36.35,36.37,36.33,36.35,33900.0,23.2193,23.2321,23.2065,23.2193,33900.0
2006-02-14 15:55:00,36.35,36.38,36.34,36.35,35500.0,23.2193,23.2385,23.2129,23.2193,35500.0
2006-02-15 09:30:00,36.3,36.35,36.25,36.35,28500.0,23.1874,23.2193,23.1554,23.2193,28500.0
2006-02-15 09:35:00,36.33,36.39,36.28,36.34,14400.0,23.2065,23.2449,23.1746,23.2129,14400.0
2006-02-15 09:40:00,36.37,36.39,36.33,36.33,15500.0,23.2321,23.2449,23.2065,23.2065,15500.0
2006-02-15 09:45:00,36.32,36.35,36.32,36.35,33900.0,23.2002,23.2193,23.2002,23.2193,33900.0
2006-02-15 09:50:00,36.33,36.4,36.3,36.4,96100.0,23.2065,23.2513,23.1874,23.2513,96100.0
2006-02-15 09:55:00,36.4,36.43,36.34,36.36,23900.0,23.2513,23.2704,23.2129,23.2257,23900.0
2006-02-15 10:00:00,36.38,36.4,36.35,36.4,22000.0,23.2385,23.2513,23.2193,23.2513,22000.0
2006-02-15 10:05:00,36.4,36.46,36.39,36.45,88300.0,23.2513,23.2896,23.2449,23.2832,88300.0
2006-02-15 10:10:00,36.45,36.48,36.45,36.48,25200.0,23.2832,23.3024,23.2832,23.3024,25200.0
2006-02-15 10:15:00,36.48,36.49,36.37,36.37,70800.0,23.3024,23.3087,23.2321,23.2321,70800.0
2006-02-15 10:20:00,36.38,36.55,36.38,36.52,35600.0,23.2385,23.3471,23.2385,23.3279,35600.0
2006-02-15 10:25:00,36.52,36.52,36.38,36.38,15400.0,23.3279,23.3279,23.2385,23.2385,15400.0
2006-02-15 10:30:00,36.39,36.49,36.39,36.4,19700.0,23.2449,23.3087,23.2449,23.2513,19700.0
2006-02-15 10:35:00,36.41,36.41,36.33,36.37,19200.0,23.2576,23.2576,23.2065,23.2321,19200.0
2006-02-15 10:40:00,36.38,36.48,36.37,36.46,24100.0,23.2385,23.3024,23.2321,23.2896,24100.0
2006-02-15 10:45:00,36.46,36.48,36.45,36.46,8800.0,23.2896,23.3024,23.2832,23.2896,8800.0
2006-02-15 10:50:00,36.46,36.47,36.41,36.44,27500.0,23.2896,23.296,23.2576,23.2768,27500.0
2006-02-15 10:55:00,36.44,36.45,36.43,36.44,15100.0,23.2768,23.2832,23.2704,23.2768,15100.0
2006-02-15 11:00:00,36.44,36.44,36.39,36.43,22400.0,23.2768,23.2768,23.2449,23.2704,22400.0
2006-02-15 11:05:00,36.43,36.44,36.42,36.44,25100.0,23.2704,23.2768,23.264,23.2768,25100.0
2006-02-15 11:10:00,36.44,36.45,36.41,36.44,18700.0,23.2768,23.2832,23.2576,23.2768,18700.0
2006-02-15 11:15:00,36.44,36.45,36.41,36.43,12600.0,23.2768,23.2832,23.2576,23.2704,12600.0
2006-02-15 11:20:00,36.43,36.45,36.42,36.44,24900.0,23.2704,23.2832,23.264,23.2768,24900.0
2006-02-15 11:25:00,36.44,36.45,36.44,36.45,22100.0,23.2768,23.2832,23.2768,23.2832,22100.0
2006-02-15 11:30:00,36.44,36.46,36.44,36.45,32400.0,23.2768,23.2896,23.2768,23.2832,32400.0
2006-02-15 11:35:00,36.44,36.45,36.42,36.45,16800.0,23.2768,23.2832,23.264,23.2832,16800.0
2006-02-15 11:40:00,36.45,36.46,36.44,36.45,54300.0,23.2832,23.2896,23.2768,23.2832,54300.0
2006-02-15 11:45:00,36.45,36.45,36.41,36.42,6600.0,23.2832,23.2832,23.2576,23.264,6600.0
2006-02-15 11:50:00,36.41,36.45,36.41,36.44,13300.0,23.2576,23.2832,23.2576,23.2768,13300.0
2006-02-15 11:55:00,36.45,36.45,36.44,36.45,15700.0,23.2832,23.2832,23.2768,23.2832,15700.0
2006-02-15 12:00:00,36.45,36.45,36.43,36.43,12800.0,23.2832,23.2832,23.2704,23.2704,12800.0
2006-02-15 12:05:00,36.44,36.44,36.43,36.43,4100.0,23.2768,23.2768,23.2704,23.2704,4100.0
2006-02-15 12:10:00,36.43,36.45,36.4,36.42,26200.0,23.2704,23.2832,23.2513,23.264,26200.0
2006-02-15 12:15:00,36.43,36.44,36.42,36.44,7900.0,23.2704,23.2768,23.264,23.2768,7900.0
2006-02-15 12:20:00,36.43,36.45,36.42,36.44,9600.0,23.2704,23.2832,23.264,23.2768,9600.0
2006-02-15 12:25:00,36.45,36.45,36.43,36.44,10800.0,23.2832,23.2832,23.2704,23.2768,10800.0
2006-02-15 12:30:00,36.44,36.45,36.4,36.44,12900.0,23.2768,23.2832,23.2513,23.2768,12900.0
2006-02-15 12:35:00,36.44,36.44,36.41,36.42,12500.0,23.2768,23.2768,23.2576,23.264,12500.0
2006-02-15 12:40:00,36.42,36.42,36.39,36.4,17800.0,23.264,23.264,23.2449,23.2513,17800.0
2006-02-15 12:45:00,36.4,36.4,36.36,36.4,18400.0,23.2513,23.2513,23.2257,23.2513,18400.0
2006-02-15 12:50:00,36.39,36.42,36.38,36.42,7100.0,23.2449,23.264,23.2385,23.264,7100.0
2006-02-15 12:55:00,36.42,36.44,36.41,36.43,11900.0,23.264,23.2768,23.2576,23.2704,11900.0
2006-02-15 13:00:00,36.43,36.44,36.41,36.43,14800.0,23.2704,23.2768,23.2576,23.2704,14800.0
2006-02-15 13:05:00,36.43,36.44,36.39,36.4,22100.0,23.2704,23.2768,23.2449,23.2513,22100.0
2006-02-15 13:10:00,36.4,36.4,36.38,36.38,16500.0,23.2513,23.2513,23.2385,23.2385,16500.0
2006-02-15 13:15:00,36.39,36.4,36.38,36.4,18000.0,23.2449,23.2513,23.2385,23.2513,18000.0
2006-02-15 13:20:00,36.4,36.4,36.39,36.4,7200.0,23.2513,23.2513,23.2449,23.2513,7200.0
2006-02-15 13:25:00,36.39,36.4,36.39,36.39,6700.0,23.2449,23.2513,23.2449,23.2449,6700.0
2006-02-15 13:30:00,36.4,36.4,36.38,36.38,6300.0,23.2513,23.2513,23.2385,23.2385,6300.0
2006-02-15 13:35:00,36.4,36.4,36.38,36.39,6200.0,23.2513,23.2513,23.2385,23.2449,6200.0
2006-02-15 13:40:00,36.38,36.39,36.38,36.39,3400.0,23.2385,23.2449,23.2385,23.2449,3400.0
2006-02-15 13:45:00,36.39,36.4,36.39,36.39,11700.0,23.2449,23.2513,23.2449,23.2449,11700.0
2006-02-15 13:50:00,36.4,36.45,36.4,36.45,42100.0,23.2513,23.2832,23.2513,23.2832,42100.0
2006-02-15 13:55:00,36.45,36.49,36.44,36.47,16000.0,23.2832,23.3087,23.2768,23.296,16000.0
2006-02-15 14:00:00,36.47,36.48,36.46,36.46,8500.0,23.296,23.3024,23.2896,23.2896,8500.0
2006-02-15 14:05:00,36.46,36.46,36.43,36.43,11600.0,23.2896,23.2896,23.2704,23.2704,11600.0
2006-02-15 14:10:00,36.44,36.44,36.43,36.44,3000.0,23.2768,23.2768,23.2704,23.2768,3000.0
2006-02-15 14:15:00,36.44,36.46,36.43,36.45,40300.0,23.2768,23.2896,23.2704,23.2832,40300.0
2006-02-15 14:20:00,36.46,36.56,36.45,36.56,33100.0,23.2896,23.3535,23.2832,23.3535,33100.0
2006-02-15 14:25:00,36.56,36.61,36.55,36.6,35900.0,23.3535,23.3854,23.3471,23.379,35900.0
2006-02-15 14:30:00,36.6,36.61,36.59,36.61,31800.0,23.379,23.3854,23.3726,23.3854,31800.0
2006-02-15 14:35:00,36.61,36.61,36.54,36.55,16800.0,23.3854,23.3854,23.3407,23.3471,16800.0
2006-02-15 14:40:00,36.55,36.6,36.55,36.6,14400.0,23.3471,23.379,23.3471,23.379,14400.0
2006-02-15 14:45:00,36.6,36.61,36.59,36.6,15400.0,23.379,23.3854,23.3726,23.379,15400.0
2006-02-15 14:50:00,36.6,36.62,36.6,36.6,17600.0,23.379,23.3918,23.379,23.379,17600.0
2006-02-15 14:55:00,36.61,36.66,36.6,36.66,13900.0,23.3854,23.4173,23.379,23.4173,13900.0
2006-02-15 15:00:00,36.65,36.66,36.6,36.61,20000.0,23.411,23.4173,23.379,23.3854,20000.0
2006-02-15 15:05:00,36.61,36.65,36.61,36.65,13600.0,23.3854,23.411,23.3854,23.411,13600.0
2006-02-15 15:10:00,36.64,36.64,36.59,36.62,17700.0,23.4046,23.4046,23.3726,23.3918,17700.0
2006-02-15 15:15:00,36.62,36.73,36.62,36.72,29700.0,23.3918,23.4621,23.3918,23.4557,29700.0
2006-02-15 15:20:00,36.72,36.75,36.71,36.74,28600.0,23.4557,23.4748,23.4493,23.4684,28600.0
2006-02-15 15:25:00,36.74,36.79,36.72,36.77,32200.0,23.4684,23.5004,23.4557,23.4876,32200.0
2006-02-15 15:30:00,36.76,36.78,36.73,36.78,19700.0,23.4812,23.494,23.4621,23.494,19700.0
2006-02-15 15:35:00,36.78,36.78,36.74,36.76,31000.0,23.494,23.494,23.4684,23.4812,31000.0
2006-02-15 15:40:00,36.76,36.79,36.75,36.78,19100.0,23.4812,23.5004,23.4748,23.494,19100.0
2006-02-15 15:45:00,36.78,36.82,36.78,36.81,34100.0,23.494,23.5195,23.494,23.5132,34100.0
2006-02-15 15:50:00,36.81,36.82,36.74,36.76,34600.0,23.5132,23.5195,23.4684,23.4812,34600.0
2006-02-15 15:55:00,36.76,36.76,36.72,36.74,29800.0,23.4812,23.4812,23.4557,23.4684,29800.0
2006-02-16 09:30:00,36.68,36.77,36.66,36.77,21800.0,23.4301,23.4876,23.4173,23.4876,21800.0
2006-02-16 09:35:00,36.77,36.83,36.68,36.74,18200.0,23.4876,23.5259,23.4301,23.4684,18200.0
2006-02-16 09:40:00,36.74,36.78,36.64,36.64,29400.0,23.4684,23.494,23.4046,23.4046,29400.0
2006-02-16 09:45:00,36.64,36.68,36.63,36.66,56200.0,23.4046,23.4301,23.3982,23.4173,56200.0
2006-02-16 09:50:00,36.67,36.79,36.67,36.78,14900.0,23.4237,23.5004,23.4237,23.494,14900.0
2006-02-16 09:55:00,36.8,36.8,36.65,36.7,13600.0,23.5068,23.5068,23.411,23.4429,13600.0
2006-02-16 10:00:00,36.69,36.72,36.61,36.61,33100.0,23.4365,23.4557,23.3854,23.3854,33100.0
2006-02-16 10:05:00,36.56,36.72,36.55,36.72,18100.0,23.3535,23.4557,23.3471,23.4557,18100.0
2006-02-16 10:10:00,36.71,36.79,36.7,36.79,14400.0,23.4493,23.5004,23.4429,23.5004,14400.0
2006-02-16 10:15:00,36.78,36.8,36.67,36.69,22800.0,23.494,23.5068,23.4237,23.4365,22800.0
2006-02-16 10:20:00,36.72,36.78,36.72,36.76,14000.0,23.4557,23.494,23.4557,23.4812,14000.0
2006-02-16 10:25:00,36.76,36.84,36.76,36.83,9500.0,23.4812,23.5323,23.4812,23.5259,9500.0
2006-02-16 10:30:00,36.84,36.86,36.83,36.83,4700.0,23.5323,23.5451,23.5259,23.5259,4700.0
2006-02-16 10:35:00,36.83,36.84,36.81,36.84,11300.0,23.5259,23.5323,23.5132,23.5323,11300.0
2006-02-16 10:40:00,36.83,36.87,36.83,36.85,5900.0,23.5259,23.5515,23.5259,23.5387,5900.0
2006-02-16 10:45:00,36.85,36.87,36.83,36.87,4800.0,23.5387,23.5515,23.5259,23.5515,4800.0
2006-02-16 10:50:00,36.88,36.9,36.86,36.9,14600.0,23.5579,23.5706,23.5451,23.5706,14600.0
2006-02-16 10:55:00,36.9,36.91,36.89,36.9,1600.0,23.5706,23.577,23.5643,23.5706,1600.0
2006-02-16 11:00:00,36.9,36.91,36.89,36.91,9800.0,23.5706,23.577,23.5643,23.577,9800.0
2006-02-16 11:05:00,36.91,36.92,36.89,36.92,4100.0,23.577,23.5834,23.5643,23.5834,4100.0
2006-02-16 11:10:00,36.92,36.92,36.9,36.92,2200.0,23.5834,23.5834,23.5706,23.5834,2200.0
2006-02-16 11:15:00,36.91,36.94,36.91,36.93,5500.0,23.577,23.5962,23.577,23.5898,5500.0
2006-02-16 11:20:00,36.94,36.95,36.91,36.91,6000.0,23.5962,23.6026,23.577,23.577,6000.0
2006-02-16 11:25:00,36.9,36.9,36.88,36.89,17300.0,23.5706,23.5706,23.5579,23.5643,17300.0
2006-02-16 11:30:00,36.88,36.93,36.88,36.93,10300.0,23.5579,23.5898,23.5579,23.5898,10300.0
2006-02-16 11:35:00,36.92,36.93,36.9,36.91,5100.0,23.5834,23.5898,23.5706,23.577,5100.0
2006-02-16 11:40:00,36.91,36.92,36.91,36.92,3600.0,23.577,23.5834,23.577,23.5834,3600.0
2006-02-16 11:45:00,36.92,36.92,36.92,36.92,1800.0,23.5834,23.5834,23.5834,23.5834,1800.0
2006-02-16 11:50:00,36.91,36.91,36.91,36.91,600.0,23.577,23.577,23.577,23.577,600.0
2006-02-16 11:55:00,36.91,36.96,36.91,36.95,9600.0,23.577,23.609,23.577,23.6026,9600.0
2006-02-16 12:00:00,36.96,36.99,36.96,36.98,15900.0,23.609,23.6281,23.609,23.6217,15900.0
2006-02-16 12:05:00,36.98,36.99,36.98,36.98,7600.0,23.6217,23.6281,23.6217,23.6217,7600.0
2006-02-16 12:10:00,36.99,37.06,36.98,37.02,48200.0,23.6281,23.6728,23.6217,23.6473,48200.0
2006-02-16 12:15:00,37.02,37.02,36.92,36.97,19800.0,23.6473,23.6473,23.5834,23.6154,19800.0
2006-02-16 12:20:00,36.96,37.0,36.95,36.99,10800.0,23.609,23.6345,23.6026,23.6281,10800.0
2006-02-16 12:25:00,36.99,36.99,36.95,36.96,7400.0,23.6281,23.6281,23.6026,23.609,7400.0
2006-02-16 12:30:00,36.96,36.98,36.95,36.98,9400.0,23.609,23.6217,23.6026,23.6217,9400.0
2006-02-16 12:35:00,36.97,37.02,36.97,37.01,7200.0,23.6154,23.6473,23.6154,23.6409,7200.0
2006-02-16 12:40:00,37.01,37.03,36.99,37.02,8500.0,23.6409,23.6537,23.6281,23.6473,8500.0
2006-02-16 12:45:00,37.02,37.05,37.0,37.05,8700.0,23.6473,23.6665,23.6345,23.6665,8700.0
2006-02-16 12:50:00,37.04,37.06,37.04,37.06,7000.0,23.6601,23.6728,23.6601,23.6728,7000.0
2006-02-16 12:55:00,37.06,37.11,37.06,37.11,4300.0,23.6728,23.7048,23.6728,23.7048,4300.0
2006-02-16 13:00:00,37.11,37.11,37.02,37.04,20300.0,23.7048,23.7048,23.6473,23.6601,20300.0
2006-02-16 13:05:00,37.04,37.1,37.03,37.1,7100.0,23.6601,23.6984,23.6537,23.6984,7100.0
2006-02-16 13:10:00,37.11,37.13,37.1,37.12,2600.0,23.7048,23.7176,23.6984,23.7112,2600.0
2006-02-16 13:15:00,37.12,37.16,37.12,37.15,6700.0,23.7112,23.7367,23.7112,23.7303,6700.0
2006-02-16 13:20:00,37.15,37.16,37.14,37.15,9100.0,23.7303,23.7367,23.724,23.7303,9100.0
2006-02-16 13:25:00,37.15,37.15,37.12,37.12,17400.0,23.7303,23.7303,23.7112,23.7112,17400.0
2006-02-16 13:30:00,37.09,37.09,37.03,37.07,14000.0,23.692,23.692,23.6537,23.6792,14000.0
2006-02-16 13:35:00,37.06,37.14,37.06,37.13,10200.0,23.6728,23.724,23.6728,23.7176,10200.0
2006-02-16 13:40:00,37.12,37.15,37.12,37.14,9400.0,23.7112,23.7303,23.7112,23.724,9400.0
2006-02-16 13:45:00,37.14,37.15,37.09,37.09,9600.0,23.724,23.7303,23.692,23.692,9600.0
2006-02-16 13:50:00,37.1,37.12,37.08,37.11,7200.0,23.6984,23.7112,23.6856,23.7048,7200.0
2006-02-16 13:55:00,37.11,37.15,37.08,37.09,14400.0,23.7048,23.7303,23.6856,23.692,14400.0
2006-02-16 14:00:00,37.11,37.12,37.06,37.12,18500.0,23.7048,23.7112,23.6728,23.7112,18500.0
2006-02-16 14:05:00,37.12,37.14,37.12,37.13,3300.0,23.7112,23.724,23.7112,23.7176,3300.0
2006-02-16 14:10:00,37.14,37.15,37.08,37.08,10300.0,23.724,23.7303,23.6856,23.6856,10300.0
2006-02-16 14:15:00,37.07,37.13,37.07,37.12,6400.0,23.6792,23.7176,23.6792,23.7112,6400.0
2006-02-16 14:20:00,37.12,37.13,37.04,37.09,10900.0,23.7112,23.7176,23.6601,23.692,10900.0
2006-02-16 14:25:00,37.07,37.12,37.05,37.12,5500.0,23.6792,23.7112,23.6665,23.7112,5500.0
2006-02-16 14:30:00,37.11,37.11,37.05,37.07,12600.0,23.7048,23.7048,23.6665,23.6792,12600.0
2006-02-16 14:35:00,37.07,37.11,37.06,37.11,12800.0,23.6792,23.7048,23.6728,23.7048,12800.0
2006-02-16 14:40:00,37.11,37.13,37.09,37.11,6900.0,23.7048,23.7176,23.692,23.7048,6900.0
2006-02-16 14:45:00,37.11,37.12,37.1,37.11,9100.0,23.7048,23.7112,23.6984,23.7048,9100.0
2006-02-16 14:50:00,37.11,37.11,37.1,37.11,5500.0,23.7048,23.7048,23.6984,23.7048,5500.0
2006-02-16 14:55:00,37.11,37.15,37.11,37.15,11700.0,23.7048,23.7303,23.7048,23.7303,11700.0
2006-02-16 15:00:00,37.15,37.18,37.06,37.11,24500.0,23.7303,23.7495,23.6728,23.7048,24500.0
2006-02-16 15:05:00,37.1,37.14,37.1,37.14,14800.0,23.6984,23.724,23.6984,23.724,14800.0
2006-02-16 15:10:00,37.14,37.15,37.07,37.08,13800.0,23.724,23.7303,23.6792,23.6856,13800.0
2006-02-16 15:15:00,37.11,37.13,37.05,37.05,21500.0,23.7048,23.7176,23.6665,23.6665,21500.0
2006-02-16 15:20:00,37.05,37.08,37.01,37.07,21500.0,23.6665,23.6856,23.6409,23.6792,21500.0
2006-02-16 15:25:00,37.06,37.09,37.06,37.06,22100.0,23.6728,23.692,23.6728,23.6728,22100.0
2006-02-16 15:30:00,37.06,37.11,37.06,37.1,11000.0,23.6728,23.7048,23.6728,23.6984,11000.0
2006-02-16 15:35:00,37.09,37.11,37.09,37.1,23200.0,23.692,23.7048,23.692,23.6984,23200.0
2006-02-16 15:40:00,37.1,37.1,37.04,37.07,20300.0,23.6984,23.6984,23.6601,23.6792,20300.0
2006-02-16 15:45:00,37.07,37.11,37.04,37.07,28700.0,23.6792,23.7048,23.6601,23.6792,28700.0
2006-02-16 15:50:00,37.05,37.05,37.03,37.05,28300.0,23.6665,23.6665,23.6537,23.6665,28300.0
2006-02-16 15:55:00,37.07,37.08,37.04,37.06,18600.0,23.6792,23.6856,23.6601,23.6728,18600.0
2006-02-17 09:30:00,37.2,37.26,37.2,37.25,152200.0,23.7623,23.8006,23.7623,23.7942,152200.0
2006-02-17 09:35:00,37.32,37.66,37.2,37.62,68400.0,23.8389,24.0561,23.7623,24.0306,68400.0
2006-02-17 09:40:00,37.62,37.77,37.47,37.48,60200.0,24.0306,24.1264,23.9347,23.9411,60200.0
2006-02-17 09:45:00,37.48,37.48,37.42,37.43,31300.0,23.9411,23.9411,23.9028,23.9092,31300.0
2006-02-17 09:50:00,37.43,37.44,37.35,37.35,24600.0,23.9092,23.9156,23.8581,23.8581,24600.0
2006-02-17 09:55:00,37.36,37.6,37.3,37.46,61000.0,23.8645,24.0178,23.8262,23.9284,61000.0
2006-02-17 10:00:00,37.45,37.45,37.27,37.31,33100.0,23.922,23.922,23.807,23.8325,33100.0
2006-02-17 10:05:00,37.32,37.35,37.29,37.35,22000.0,23.8389,23.8581,23.8198,23.8581,22000.0
2006-02-17 10:10:00,37.34,37.56,37.33,37.49,42800.0,23.8517,23.9922,23.8453,23.9475,42800.0
2006-02-17 10:15:00,37.53,37.54,37.48,37.49,7300.0,23.9731,23.9795,23.9411,23.9475,7300.0
2006-02-17 10:20:00,37.5,37.51,37.39,37.4,16100.0,23.9539,23.9603,23.8836,23.89,16100.0
2006-02-17 10:25:00,37.4,37.45,37.35,37.42,14200.0,23.89,23.922,23.8581,23.9028,14200.0
2006-02-17 10:30:00,37.41,37.46,37.39,37.42,18800.0,23.8964,23.9284,23.8836,23.9028,18800.0
2006-02-17 10:35:00,37.42,37.46,37.4,37.41,29600.0,23.9028,23.9284,23.89,23.8964,29600.0
2006-02-17 10:40:00,37.41,37.43,37.35,37.36,10400.0,23.8964,23.9092,23.8581,23.8645,10400.0
2006-02-17 10:45:00,37.36,37.4,37.35,37.4,12200.0,23.8645,23.89,23.8581,23.89,12200.0
2006-02-17 10:50:00,37.4,37.4,37.35,37.36,23400.0,23.89,23.89,23.8581,23.8645,23400.0
2006-02-17 10:55:00,37.36,37.36,37.32,37.32,31200.0,23.8645,23.8645,23.8389,23.8389,31200.0
2006-02-17 11:00:00,37.31,37.39,37.31,37.37,19400.0,23.8325,23.8836,23.8325,23.8709,19400.0
2006-02-17 11:05:00,37.39,37.42,37.32,37.42,19500.0,23.8836,23.9028,23.8389,23.9028,19500.0
2006-02-17 11:10:00,37.43,37.43,37.36,37.36,20400.0,23.9092,23.9092,23.8645,23.8645,20400.0
2006-02-17 11:15:00,37.36,37.44,37.36,37.4,10600.0,23.8645,23.9156,23.8645,23.89,10600.0
2006-02-17 11:20:00,37.41,37.41,37.37,37.4,18400.0,23.8964,23.8964,23.8709,23.89,18400.0
2006-02-17 11:25:00,37.41,37.46,37.4,37.46,22100.0,23.8964,23.9284,23.89,23.9284,22100.0
2006-02-17 11:30:00,37.45,37.5,37.44,37.5,13100.0,23.922,23.9539,23.9156,23.9539,13100.0
2006-02-17 11:35:00,37.49,37.54,37.48,37.52,17700.0,23.9475,23.9795,23.9411,23.9667,17700.0
2006-02-17 11:40:00,37.53,37.61,37.52,37.61,18600.0,23.9731,24.0242,23.9667,24.0242,18600.0
2006-02-17 11:45:00,37.59,37.65,37.57,37.64,29300.0,24.0114,24.0497,23.9986,24.0433,29300.0
2006-02-17 11:50:00,37.64,37.68,37.63,37.68,15000.0,24.0433,24.0689,24.0369,24.0689,15000.0
2006-02-17 11:55:00,37.65,37.65,37.61,37.63,18600.0,24.0497,24.0497,24.0242,24.0369,18600.0
2006-02-17 12:00:00,37.63,37.65,37.6,37.65,15000.0,24.0369,24.0497,24.0178,24.0497,15000.0
2006-02-17 12:05:00,37.65,37.74,37.65,37.74,25500.0,24.0497,24.1072,24.0497,24.1072,25500.0
2006-02-17 12:10:00,37.74,37.75,37.63,37.71,35500.0,24.1072,24.1136,24.0369,24.088,35500.0
2006-02-17 12:15:00,37.71,37.73,37.7,37.72,9700.0,24.088,24.1008,24.0817,24.0944,9700.0
2006-02-17 12:20:00,37.72,37.73,37.68,37.72,12700.0,24.0944,24.1008,24.0689,24.0944,12700.0
2006-02-17 12:25:00,37.72,37.74,37.7,37.72,22500.0,24.0944,24.1072,24.0817,24.0944,22500.0
2006-02-17 12:30:00,37.72,37.72,37.65,37.65,12200.0,24.0944,24.0944,24.0497,24.0497,12200.0
2006-02-17 12:35:00,37.66,37.74,37.66,37.68,25500.0,24.0561,24.1072,24.0561,24.0689,25500.0
2006-02-17 12:40:00,37.7,37.73,37.68,37.71,17000.0,24.0817,24.1008,24.0689,24.088,17000.0
2006-02-17 12:45:00,37.71,37.72,37.64,37.64,13200.0,24.088,24.0944,24.0433,24.0433,13200.0
2006-02-17 12:50:00,37.64,37.69,37.63,37.68,13300.0,24.0433,24.0753,24.0369,24.0689,13300.0
2006-02-17 12:55:00,37.7,37.72,37.67,37.69,11300.0,24.0817,24.0944,24.0625,24.0753,11300.0
2006-02-17 13:00:00,37.68,37.69,37.67,37.68,2500.0,24.0689,24.0753,24.0625,24.0689,2500.0
2006-02-17 13:05:00,37.69,37.81,37.68,37.81,14200.0,24.0753,24.1519,24.0689,24.1519,14200.0
2006-02-17 13:10:00,37.82,37.84,37.81,37.84,14400.0,24.1583,24.1711,24.1519,24.1711,14400.0
2006-02-17 13:15:00,37.83,37.84,37.81,37.83,10800.0,24.1647,24.1711,24.1519,24.1647,10800.0
2006-02-17 13:20:00,37.83,37.89,37.82,37.88,20400.0,24.1647,24.203,24.1583,24.1966,20400.0
2006-02-17 13:25:00,37.89,37.9,37.8,37.87,27200.0,24.203,24.2094,24.1455,24.1903,27200.0
2006-02-17 13:30:00,37.87,37.9,37.81,37.89,20900.0,24.1903,24.2094,24.1519,24.203,20900.0
2006-02-17 13:35:00,37.88,37.89,37.83,37.87,9600.0,24.1966,24.203,24.1647,24.1903,9600.0
2006-02-17 13:40:00,37.89,37.92,37.88,37.9,27800.0,24.203,24.2222,24.1966,24.2094,27800.0
2006-02-17 13:45:00,37.91,37.98,37.89,37.95,12700.0,24.2158,24.2605,24.203,24.2414,12700.0
2006-02-17 13:50:00,37.94,37.94,37.88,37.88,16200.0,24.235,24.235,24.1966,24.1966,16200.0
2006-02-17 13:55:00,37.88,37.89,37.86,37.88,16100.0,24.1966,24.203,24.1839,24.1966,16100.0
2006-02-17 14:00:00,37.91,37.91,37.85,37.86,13200.0,24.2158,24.2158,24.1775,24.1839,13200.0
2006-02-17 14:05:00,37.85,37.87,37.79,37.79,20600.0,24.1775,24.1903,24.1392,24.1392,20600.0
2006-02-17 14:10:00,37.77,37.77,37.73,37.74,14700.0,24.1264,24.1264,24.1008,24.1072,14700.0
2006-02-17 14:15:00,37.75,37.76,37.62,37.62,25200.0,24.1136,24.12,24.0306,24.0306,25200.0
2006-02-17 14:20:00,37.63,37.67,37.61,37.67,10700.0,24.0369,24.0625,24.0242,24.0625,10700.0
2006-02-17 14:25:00,37.67,37.74,37.66,37.74,15300.0,24.0625,24.1072,24.0561,24.1072,15300.0
2006-02-17 14:30:00,37.73,37.73,37.68,37.71,10200.0,24.1008,24.1008,24.0689,24.088,10200.0
2006-02-17 14:35:00,37.71,37.74,37.71,37.74,4400.0,24.088,24.1072,24.088,24.1072,4400.0
2006-02-17 14:40:00,37.74,37.75,37.72,37.75,5500.0,24.1072,24.1136,24.0944,24.1136,5500.0
2006-02-17 14:45:00,37.75,37.76,37.74,37.75,3200.0,24.1136,24.12,24.1072,24.1136,3200.0
2006-02-17 14:50:00,37.78,37.79,37.76,37.77,11900.0,24.1328,24.1392,24.12,24.1264,11900.0
2006-02-17 14:55:00,37.77,37.77,37.71,37.71,12300.0,24.1264,24.1264,24.088,24.088,12300.0
2006-02-17 15:00:00,37.74,37.74,37.69,37.7,15800.0,24.1072,24.1072,24.0753,24.0817,15800.0
2006-02-17 15:05:00,37.71,37.71,37.67,37.7,15300.0,24.088,24.088,24.0625,24.0817,15300.0
2006-02-17 15:10:00,37.69,37.69,37.58,37.59,26100.0,24.0753,24.0753,24.005,24.0114,26100.0
2006-02-17 15:15:00,37.59,37.63,37.52,37.59,40100.0,24.0114,24.0369,23.9667,24.0114,40100.0
2006-02-17 15:20:00,37.59,37.63,37.56,37.63,23800.0,24.0114,24.0369,23.9922,24.0369,23800.0
2006-02-17 15:25:00,37.63,37.63,37.58,37.6,19300.0,24.0369,24.0369,24.005,24.0178,19300.0
2006-02-17 15:30:00,37.6,37.6,37.56,37.6,12100.0,24.0178,24.0178,23.9922,24.0178,12100.0
2006-02-17 15:35:00,37.61,37.61,37.56,37.59,23600.0,24.0242,24.0242,23.9922,24.0114,23600.0
2006-02-17 15:40:00,37.59,37.6,37.58,37.59,11000.0,24.0114,24.0178,24.005,24.0114,11000.0
2006-02-17 15:45:00,37.59,37.66,37.57,37.63,40800.0,24.0114,24.0561,23.9986,24.0369,40800.0
2006-02-17 15:50:00,37.63,37.64,37.52,37.54,28400.0,24.0369,24.0433,23.9667,23.9795,28400.0
2006-02-17 15:55:00,37.59,37.7,37.58,37.67,26200.0,24.0114,24.0817,24.005,24.0625,26200.0
2006-02-21 09:30:00,37.65,37.77,37.65,37.77,30000.0,24.0497,24.1264,24.0497,24.1264,30000.0
2006-02-21 09:35:00,37.77,37.8,37.67,37.8,21300.0,24.1264,24.1455,24.0625,24.1455,21300.0
2006-02-21 09:40:00,37.8,37.84,37.77,37.8,37900.0,24.1455,24.1711,24.1264,24.1455,37900.0
2006-02-21 09:45:00,37.8,37.85,37.66,37.76,45500.0,24.1455,24.1775,24.0561,24.12,45500.0
2006-02-21 09:50:00,37.78,37.88,37.7,37.85,18400.0,24.1328,24.1966,24.0817,24.1775,18400.0
2006-02-21 09:55:00,37.86,37.87,37.85,37.86,31000.0,24.1839,24.1903,24.1775,24.1839,31000.0
2006-02-21 10:00:00,37.87,37.87,37.85,37.87,36700.0,24.1903,24.1903,24.1775,24.1903,36700.0
2006-02-21 10:05:00,37.86,37.87,37.81,37.81,16400.0,24.1839,24.1903,24.1519,24.1519,16400.0
2006-02-21 10:10:00,37.82,37.84,37.81,37.83,16900.0,24.1583,24.1711,24.1519,24.1647,16900.0
2006-02-21 10:15:00,37.84,37.84,37.79,37.81,27400.0,24.1711,24.1711,24.1392,24.1519,27400.0
2006-02-21 10:20:00,37.8,37.8,37.76,37.79,28800.0,24.1455,24.1455,24.12,24.1392,28800.0
2006-02-21 10:25:00,37.79,37.81,37.72,37.74,31200.0,24.1392,24.1519,24.0944,24.1072,31200.0
2006-02-21 10:30:00,37.74,37.82,37.73,37.75,25100.0,24.1072,24.1583,24.1008,24.1136,25100.0
2006-02-21 10:35:00,37.75,37.79,37.75,37.79,7800.0,24.1136,24.1392,24.1136,24.1392,7800.0
2006-02-21 10:40:00,37.8,37.83,37.78,37.83,23000.0,24.1455,24.1647,24.1328,24.1647,23000.0
2006-02-21 10:45:00,37.8,37.81,37.79,37.79,25200.0,24.1455,24.1519,24.1392,24.1392,25200.0
2006-02-21 10:50:00,37.8,37.8,37.78,37.8,21800.0,24.1455,24.1455,24.1328,24.1455,21800.0
2006-02-21 10:55:00,37.81,37.82,37.8,37.8,8000.0,24.1519,24.1583,24.1455,24.1455,8000.0
2006-02-21 11:00:00,37.81,37.86,37.8,37.83,24300.0,24.1519,24.1839,24.1455,24.1647,24300.0
2006-02-21 11:05:00,37.84,37.85,37.8,37.84,16200.0,24.1711,24.1775,24.1455,24.1711,16200.0
2006-02-21 11:10:00,37.84,37.85,37.79,37.8,12400.0,24.1711,24.1775,24.1392,24.1455,12400.0
2006-02-21 11:15:00,37.8,37.82,37.79,37.8,12600.0,24.1455,24.1583,24.1392,24.1455,12600.0
2006-02-21 11:20:00,37.8,37.8,37.78,37.78,8400.0,24.1455,24.1455,24.1328,24.1328,8400.0
2006-02-21 11:25:00,37.77,37.81,37.77,37.8,12100.0,24.1264,24.1519,24.1264,24.1455,12100.0
2006-02-21 11:30:00,37.8,37.85,37.79,37.85,22400.0,24.1455,24.1775,24.1392,24.1775,22400.0
2006-02-21 11:35:00,37.84,37.85,37.82,37.85,8500.0,24.1711,24.1775,24.1583,24.1775,8500.0
2006-02-21 11:40:00,37.85,37.86,37.83,37.86,12700.0,24.1775,24.1839,24.1647,24.1839,12700.0
2006-02-21 11:45:00,37.85,37.85,37.8,37.81,20100.0,24.1775,24.1775,24.1455,24.1519,20100.0
2006-02-21 11:50:00,37.82,37.86,37.8,37.86,20000.0,24.1583,24.1839,24.1455,24.1839,20000.0
2006-02-21 11:55:00,37.85,37.86,37.77,37.8,30900.0,24.1775,24.1839,24.1264,24.1455,30900.0
2006-02-21 12:00:00,37.82,37.83,37.8,37.81,7200.0,24.1583,24.1647,24.1455,24.1519,7200.0
2006-02-21 12:05:00,37.81,37.85,37.81,37.85,10800.0,24.1519,24.1775,24.1519,24.1775,10800.0
2006-02-21 12:10:00,37.87,37.87,37.8,37.8,21400.0,24.1903,24.1903,24.1455,24.1455,21400.0
2006-02-21 12:15:00,37.8,37.84,37.8,37.82,5400.0,24.1455,24.1711,24.1455,24.1583,5400.0
2006-02-21 12:20:00,37.82,37.87,37.82,37.82,13100.0,24.1583,24.1903,24.1583,24.1583,13100.0
2006-02-21 12:25:00,37.83,37.86,37.83,37.84,5400.0,24.1647,24.1839,24.1647,24.1711,5400.0
2006-02-21 12:30:00,37.85,37.86,37.83,37.86,8000.0,24.1775,24.1839,24.1647,24.1839,8000.0
2006-02-21 12:35:00,37.85,37.86,37.83,37.85,13300.0,24.1775,24.1839,24.1647,24.1775,13300.0
2006-02-21 12:40:00,37.85,37.87,37.84,37.87,18500.0,24.1775,24.1903,24.1711,24.1903,18500.0
2006-02-21 12:45:00,37.87,37.88,37.85,37.85,12900.0,24.1903,24.1966,24.1775,24.1775,12900.0
2006-02-21 12:50:00,37.86,37.86,37.79,37.81,45600.0,24.1839,24.1839,24.1392,24.1519,45600.0
2006-02-21 12:55:00,37.8,37.81,37.79,37.8,6800.0,24.1455,24.1519,24.1392,24.1455,6800.0
2006-02-21 13:00:00,37.8,37.81,37.79,37.8,9200.0,24.1455,24.1519,24.1392,24.1455,9200.0
2006-02-21 13:05:00,37.8,37.84,37.8,37.84,11800.0,24.1455,24.1711,24.1455,24.1711,11800.0
2006-02-21 13:10:00,37.84,37.86,37.82,37.85,7300.0,24.1711,24.1839,24.1583,24.1775,7300.0
2006-02-21 13:15:00,37.85,37.87,37.85,37.85,21000.0,24.1775,24.1903,24.1775,24.1775,21000.0
2006-02-21 13:20:00,37.86,37.9,37.85,37.89,22600.0,24.1839,24.2094,24.1775,24.203,22600.0
2006-02-21 13:25:00,37.88,37.9,37.85,37.86,14800.0,24.1966,24.2094,24.1775,24.1839,14800.0
2006-02-21 13:30:00,37.86,37.86,37.83,37.86,10500.0,24.1839,24.1839,24.1647,24.1839,10500.0
2006-02-21 13:35:00,37.85,37.9,37.85,37.89,24800.0,24.1775,24.2094,24.1775,24.203,24800.0
2006-02-21 13:40:00,37.89,37.9,37.87,37.9,13400.0,24.203,24.2094,24.1903,24.2094,13400.0
2006-02-21 13:45:00,37.89,37.91,37.88,37.91,18800.0,24.203,24.2158,24.1966,24.2158,18800.0
2006-02-21 13:50:00,37.91,37.92,37.88,37.88,29000.0,24.2158,24.2222,24.1966,24.1966,29000.0
2006-02-21 13:55:00,37.89,37.89,37.85,37.85,11900.0,24.203,24.203,24.1775,24.1775,11900.0
2006-02-21 14:00:00,37.85,37.88,37.83,37.88,31300.0,24.1775,24.1966,24.1647,24.1966,31300.0
2006-02-21 14:05:00,37.87,37.87,37.81,37.84,17200.0,24.1903,24.1903,24.1519,24.1711,17200.0
2006-02-21 14:10:00,37.85,37.85,37.8,37.8,21300.0,24.1775,24.1775,24.1455,24.1455,21300.0
2006-02-21 14:15:00,37.81,37.85,37.77,37.84,22800.0,24.1519,24.1775,24.1264,24.1711,22800.0
2006-02-21 14:20:00,37.85,37.85,37.82,37.82,14800.0,24.1775,24.1775,24.1583,24.1583,14800.0
2006-02-21 14:25:00,37.83,37.86,37.8,37.83,19700.0,24.1647,24.1839,24.1455,24.1647,19700.0
2006-02-21 14:30:00,37.83,37.87,37.82,37.87,7500.0,24.1647,24.1903,24.1583,24.1903,7500.0
2006-02-21 14:35:00,37.89,37.89,37.85,37.87,14700.0,24.203,24.203,24.1775,24.1903,14700.0
2006-02-21 14:40:00,37.88,37.94,37.88,37.92,25000.0,24.1966,24.235,24.1966,24.2222,25000.0
2006-02-21 14:45:00,37.93,37.94,37.9,37.92,18000.0,24.2286,24.235,24.2094,24.2222,18000.0
2006-02-21 14:50:00,37.94,37.94,37.89,37.9,12100.0,24.235,24.235,24.203,24.2094,12100.0
2006-02-21 14:55:00,37.9,37.92,37.86,37.88,17500.0,24.2094,24.2222,24.1839,24.1966,17500.0
2006-02-21 15:00:00,37.88,37.91,37.88,37.9,22100.0,24.1966,24.2158,24.1966,24.2094,22100.0
2006-02-21 15:05:00,37.89,37.9,37.84,37.84,23800.0,24.203,24.2094,24.1711,24.1711,23800.0
2006-02-21 15:10:00,37.85,37.87,37.84,37.86,18300.0,24.1775,24.1903,24.1711,24.1839,18300.0
2006-02-21 15:15:00,37.86,37.88,37.85,37.85,17400.0,24.1839,24.1966,24.1775,24.1775,17400.0
2006-02-21 15:20:00,37.85,37.9,37.85,37.89,21700.0,24.1775,24.2094,24.1775,24.203,21700.0
2006-02-21 15:25:00,37.89,37.9,37.88,37.88,24800.0,24.203,24.2094,24.1966,24.1966,24800.0
2006-02-21 15:30:00,37.89,37.89,37.82,37.83,27900.0,24.203,24.203,24.1583,24.1647,27900.0
2006-02-21 15:35:00,37.82,37.85,37.8,37.8,34900.0,24.1583,24.1775,24.1455,24.1455,34900.0
2006-02-21 15:40:00,37.8,37.83,37.79,37.83,23900.0,24.1455,24.1647,24.1392,24.1647,23900.0
2006-02-21 15:45:00,37.83,37.87,37.82,37.87,24800.0,24.1647,24.1903,24.1583,24.1903,24800.0
2006-02-21 15:50:00,37.88,37.88,37.8,37.81,40900.0,24.1966,24.1966,24.1455,24.1519,40900.0
2006-02-21 15:55:00,37.79,37.79,37.75,37.75,30300.0,24.1392,24.1392,24.1136,24.1136,30300.0
2006-02-22 09:30:00,37.88,37.9,37.84,37.87,39200.0,24.1966,24.2094,24.1711,24.1903,39200.0
2006-02-22 09:35:00,37.9,37.9,37.84,37.86,25100.0,24.2094,24.2094,24.1711,24.1839,25100.0
2006-02-22 09:40:00,37.86,37.89,37.81,37.86,33800.0,24.1839,24.203,24.1519,24.1839,33800.0
2006-02-22 09:45:00,37.84,37.86,37.84,37.86,33000.0,24.1711,24.1839,24.1711,24.1839,33000.0
2006-02-22 09:50:00,37.88,37.88,37.8,37.83,29700.0,24.1966,24.1966,24.1455,24.1647,29700.0
2006-02-22 09:55:00,37.84,37.85,37.82,37.84,26200.0,24.1711,24.1775,24.1583,24.1711,26200.0
2006-02-22 10:00:00,37.83,37.84,37.77,37.77,21500.0,24.1647,24.1711,24.1264,24.1264,21500.0
2006-02-22 10:05:00,37.78,37.84,37.77,37.78,34200.0,24.1328,24.1711,24.1264,24.1328,34200.0
2006-02-22 10:10:00,37.78,37.85,37.77,37.84,26400.0,24.1328,24.1775,24.1264,24.1711,26400.0
2006-02-22 10:15:00,37.84,37.84,37.78,37.82,22800.0,24.1711,24.1711,24.1328,24.1583,22800.0
2006-02-22 10:20:00,37.82,37.85,37.77,37.79,30700.0,24.1583,24.1775,24.1264,24.1392,30700.0
2006-02-22 10:25:00,37.77,37.81,37.75,37.81,23000.0,24.1264,24.1519,24.1136,24.1519,23000.0
2006-02-22 10:30:00,37.8,37.81,37.75,37.77,18500.0,24.1455,24.1519,24.1136,24.1264,18500.0
2006-02-22 10:35:00,37.75,37.84,37.75,37.79,20400.0,24.1136,24.1711,24.1136,24.1392,20400.0
2006-02-22 10:40:00,37.79,37.85,37.76,37.81,11000.0,24.1392,24.1775,24.12,24.1519,11000.0
2006-02-22 10:45:00,37.81,37.84,37.81,37.84,15000.0,24.1519,24.1711,24.1519,24.1711,15000.0
2006-02-22 10:50:00,37.84,37.84,37.81,37.81,19200.0,24.1711,24.1711,24.1519,24.1519,19200.0
2006-02-22 10:55:00,37.8,37.85,37.8,37.84,35800.0,24.1455,24.1775,24.1455,24.1711,35800.0
2006-02-22 11:00:00,37.84,37.85,37.81,37.84,24000.0,24.1711,24.1775,24.1519,24.1711,24000.0
2006-02-22 11:05:00,37.84,37.85,37.8,37.82,47100.0,24.1711,24.1775,24.1455,24.1583,47100.0
2006-02-22 11:10:00,37.83,37.84,37.79,37.79,24400.0,24.1647,24.1711,24.1392,24.1392,24400.0
2006-02-22 11:15:00,37.79,37.8,37.77,37.78,4800.0,24.1392,24.1455,24.1264,24.1328,4800.0
2006-02-22 11:20:00,37.79,37.81,37.78,37.79,34900.0,24.1392,24.1519,24.1328,24.1392,34900.0
2006-02-22 11:25:00,37.78,37.79,37.77,37.78,17500.0,24.1328,24.1392,24.1264,24.1328,17500.0
2006-02-22 11:30:00,37.77,37.77,37.7,37.71,23200.0,24.1264,24.1264,24.0817,24.088,23200.0
2006-02-22 11:35:00,37.71,37.73,37.67,37.73,16100.0,24.088,24.1008,24.0625,24.1008,16100.0
2006-02-22 11:40:00,37.72,37.73,37.71,37.73,9600.0,24.0944,24.1008,24.088,24.1008,9600.0
2006-02-22 11:45:00,37.73,37.79,37.72,37.79,8800.0,24.1008,24.1392,24.0944,24.1392,8800.0
2006-02-22 11:50:00,37.79,37.79,37.73,37.74,12600.0,24.1392,24.1392,24.1008,24.1072,12600.0
2006-02-22 11:55:00,37.75,37.76,37.75,37.76,7700.0,24.1136,24.12,24.1136,24.12,7700.0
2006-02-22 12:00:00,37.74,37.78,37.72,37.76,17000.0,24.1072,24.1328,24.0944,24.12,17000.0
2006-02-22 12:05:00,37.76,37.8,37.75,37.8,9000.0,24.12,24.1455,24.1136,24.1455,9000.0
2006-02-22 12:10:00,37.8,37.84,37.79,37.8,18200.0,24.1455,24.1711,24.1392,24.1455,18200.0
2006-02-22 12:15:00,37.79,37.87,37.77,37.82,32900.0,24.1392,24.1903,24.1264,24.1583,32900.0
2006-02-22 12:20:00,37.82,37.85,37.8,37.85,20200.0,24.1583,24.1775,24.1455,24.1775,20200.0
2006-02-22 12:25:00,37.84,37.84,37.78,37.8,14300.0,24.1711,24.1711,24.1328,24.1455,14300.0
2006-02-22 12:30:00,37.77,37.83,37.76,37.83,12600.0,24.1264,24.1647,24.12,24.1647,12600.0
2006-02-22 12:35:00,37.84,37.84,37.79,37.8,10400.0,24.1711,24.1711,24.1392,24.1455,10400.0
2006-02-22 12:40:00,37.8,37.81,37.79,37.79,10000.0,24.1455,24.1519,24.1392,24.1392,10000.0
2006-02-22 12:45:00,37.8,37.82,37.79,37.81,8600.0,24.1455,24.1583,24.1392,24.1519,8600.0
2006-02-22 12:50:00,37.8,37.83,37.8,37.81,20400.0,24.1455,24.1647,24.1455,24.1519,20400.0
2006-02-22 12:55:00,37.8,37.81,37.78,37.8,26300.0,24.1455,24.1519,24.1328,24.1455,26300.0
2006-02-22 13:00:00,37.81,37.84,37.79,37.83,6300.0,24.1519,24.1711,24.1392,24.1647,6300.0
2006-02-22 13:05:00,37.84,37.84,37.79,37.79,21400.0,24.1711,24.1711,24.1392,24.1392,21400.0
2006-02-22 13:10:00,37.79,37.79,37.78,37.79,8200.0,24.1392,24.1392,24.1328,24.1392,8200.0
2006-02-22 13:15:00,37.79,37.81,37.78,37.81,20200.0,24.1392,24.1519,24.1328,24.1519,20200.0
2006-02-22 13:20:00,37.8,37.8,37.8,37.8,12600.0,24.1455,24.1455,24.1455,24.1455,12600.0
2006-02-22 13:25:00,37.8,37.86,37.8,37.86,18200.0,24.1455,24.1839,24.1455,24.1839,18200.0
2006-02-22 13:30:00,37.86,37.86,37.79,37.8,17300.0,24.1839,24.1839,24.1392,24.1455,17300.0
2006-02-22 13:35:00,37.8,37.83,37.79,37.83,6700.0,24.1455,24.1647,24.1392,24.1647,6700.0
2006-02-22 13:40:00,37.83,37.83,37.79,37.81,15700.0,24.1647,24.1647,24.1392,24.1519,15700.0
2006-02-22 13:45:00,37.82,37.86,37.82,37.86,16300.0,24.1583,24.1839,24.1583,24.1839,16300.0
2006-02-22 13:50:00,37.86,37.9,37.85,37.89,18600.0,24.1839,24.2094,24.1775,24.203,18600.0
2006-02-22 13:55:00,37.89,37.9,37.88,37.89,20700.0,24.203,24.2094,24.1966,24.203,20700.0
2006-02-22 14:00:00,37.89,37.89,37.87,37.88,18000.0,24.203,24.203,24.1903,24.1966,18000.0
2006-02-22 14:05:00,37.89,37.89,37.87,37.89,11000.0,24.203,24.203,24.1903,24.203,11000.0
2006-02-22 14:10:00,37.88,37.9,37.88,37.9,37600.0,24.1966,24.2094,24.1966,24.2094,37600.0
2006-02-22 14:15:00,37.9,37.9,37.89,37.9,9800.0,24.2094,24.2094,24.203,24.2094,9800.0
2006-02-22 14:20:00,37.9,37.9,37.89,37.9,8400.0,24.2094,24.2094,24.203,24.2094,8400.0
2006-02-22 14:25:00,37.89,37.9,37.88,37.88,10200.0,24.203,24.2094,24.1966,24.1966,10200.0
2006-02-22 14:30:00,37.89,37.9,37.88,37.9,11900.0,24.203,24.2094,24.1966,24.2094,11900.0
2006-02-22 14:35:00,37.89,37.9,37.88,37.88,17500.0,24.203,24.2094,24.1966,24.1966,17500.0
2006-02-22 14:40:00,37.88,37.9,37.87,37.9,19600.0,24.1966,24.2094,24.1903,24.2094,19600.0
2006-02-22 14:45:00,37.89,37.9,37.87,37.87,49000.0,24.203,24.2094,24.1903,24.1903,49000.0
2006-02-22 14:50:00,37.86,37.91,37.86,37.9,25500.0,24.1839,24.2158,24.1839,24.2094,25500.0
2006-02-22 14:55:00,37.9,37.97,37.86,37.95,30000.0,24.2094,24.2541,24.1839,24.2414,30000.0
2006-02-22 15:00:00,37.96,37.96,37.93,37.94,19000.0,24.2477,24.2477,24.2286,24.235,19000.0
2006-02-22 15:05:00,37.94,37.97,37.94,37.95,72900.0,24.235,24.2541,24.235,24.2414,72900.0
2006-02-22 15:10:00,37.94,37.96,37.92,37.95,33300.0,24.235,24.2477,24.2222,24.2414,33300.0
2006-02-22 15:15:00,37.95,37.95,37.89,37.95,19900.0,24.2414,24.2414,24.203,24.2414,19900.0
2006-02-22 15:20:00,37.95,37.96,37.93,37.94,27200.0,24.2414,24.2477,24.2286,24.235,27200.0
2006-02-22 15:25:00,37.94,37.94,37.9,37.93,26400.0,24.235,24.235,24.2094,24.2286,26400.0
2006-02-22 15:30:00,37.93,37.98,37.92,37.97,39100.0,24.2286,24.2605,24.2222,24.2541,39100.0
2006-02-22 15:35:00,37.97,38.0,37.94,37.99,36700.0,24.2541,24.2733,24.235,24.2669,36700.0
2006-02-22 15:40:00,37.98,38.06,37.97,38.03,34900.0,24.2605,24.3116,24.2541,24.2925,34900.0
2006-02-22 15:45:00,38.03,38.04,37.98,38.01,20700.0,24.2925,24.2988,24.2605,24.2797,20700.0
2006-02-22 15:50:00,38.01,38.04,37.99,38.0,15300.0,24.2797,24.2988,24.2669,24.2733,15300.0
2006-02-22 15:55:00,38.0,38.01,37.97,37.99,23600.0,24.2733,24.2797,24.2541,24.2669,23600.0
2006-02-23 09:30:00,37.82,37.93,37.8,37.93,26400.0,24.1583,24.2286,24.1455,24.2286,26400.0
2006-02-23 09:35:00,37.92,37.92,37.7,37.7,16600.0,24.2222,24.2222,24.0817,24.0817,16600.0
2006-02-23 09:40:00,37.73,37.85,37.65,37.85,30200.0,24.1008,24.1775,24.0497,24.1775,30200.0
2006-02-23 09:45:00,37.84,37.85,37.67,37.73,24400.0,24.1711,24.1775,24.0625,24.1008,24400.0
2006-02-23 09:50:00,37.73,37.75,37.7,37.71,15500.0,24.1008,24.1136,24.0817,24.088,15500.0
2006-02-23 09:55:00,37.7,37.7,37.67,37.69,10100.0,24.0817,24.0817,24.0625,24.0753,10100.0
2006-02-23 10:00:00,37.69,37.74,37.68,37.74,15000.0,24.0753,24.1072,24.0689,24.1072,15000.0
2006-02-23 10:05:00,37.73,37.73,37.72,37.72,12700.0,24.1008,24.1008,24.0944,24.0944,12700.0
2006-02-23 10:10:00,37.71,37.73,37.67,37.71,17700.0,24.088,24.1008,24.0625,24.088,17700.0
2006-02-23 10:15:00,37.71,37.71,37.69,37.69,7100.0,24.088,24.088,24.0753,24.0753,7100.0
2006-02-23 10:20:00,37.7,37.72,37.69,37.71,17700.0,24.0817,24.0944,24.0753,24.088,17700.0
2006-02-23 10:25:00,37.72,37.79,37.71,37.73,22600.0,24.0944,24.1392,24.088,24.1008,22600.0
2006-02-23 10:30:00,37.74,37.75,37.7,37.72,16000.0,24.1072,24.1136,24.0817,24.0944,16000.0
2006-02-23 10:35:00,37.72,37.74,37.71,37.72,14600.0,24.0944,24.1072,24.088,24.0944,14600.0
2006-02-23 10:40:00,37.72,37.73,37.7,37.71,8900.0,24.0944,24.1008,24.0817,24.088,8900.0
2006-02-23 10:45:00,37.69,37.72,37.69,37.72,14300.0,24.0753,24.0944,24.0753,24.0944,14300.0
2006-02-23 10:50:00,37.71,37.72,37.69,37.72,21100.0,24.088,24.0944,24.0753,24.0944,21100.0
2006-02-23 10:55:00,37.73,37.73,37.71,37.71,7500.0,24.1008,24.1008,24.088,24.088,7500.0
2006-02-23 11:00:00,37.71,37.71,37.65,37.65,12600.0,24.088,24.088,24.0497,24.0497,12600.0
2006-02-23 11:05:00,37.65,37.66,37.61,37.62,14300.0,24.0497,24.0561,24.0242,24.0306,14300.0
2006-02-23 11:10:00,37.61,37.65,37.6,37.64,16100.0,24.0242,24.0497,24.0178,24.0433,16100.0
2006-02-23 11:15:00,37.63,37.65,37.63,37.65,3400.0,24.0369,24.0497,24.0369,24.0497,3400.0
2006-02-23 11:20:00,37.64,37.66,37.64,37.64,9800.0,24.0433,24.0561,24.0433,24.0433,9800.0
2006-02-23 11:25:00,37.65,37.7,37.65,37.7,11700.0,24.0497,24.0817,24.0497,24.0817,11700.0
2006-02-23 11:30:00,37.69,37.69,37.68,37.69,11900.0,24.0753,24.0753,24.0689,24.0753,11900.0
2006-02-23 11:35:00,37.69,37.69,37.64,37.66,10400.0,24.0753,24.0753,24.0433,24.0561,10400.0
2006-02-23 11:40:00,37.65,37.65,37.6,37.6,6700.0,24.0497,24.0497,24.0178,24.0178,6700.0
2006-02-23 11:45:00,37.6,37.64,37.59,37.59,10500.0,24.0178,24.0433,24.0114,24.0114,10500.0
2006-02-23 11:50:00,37.6,37.61,37.58,37.59,5600.0,24.0178,24.0242,24.005,24.0114,5600.0
2006-02-23 11:55:00,37.59,37.62,37.54,37.54,13500.0,24.0114,24.0306,23.9795,23.9795,13500.0
2006-02-23 12:00:00,37.54,37.54,37.5,37.5,10700.0,23.9795,23.9795,23.9539,23.9539,10700.0
2006-02-23 12:05:00,37.52,37.53,37.5,37.53,6500.0,23.9667,23.9731,23.9539,23.9731,6500.0
2006-02-23 12:10:00,37.53,37.62,37.52,37.62,9900.0,23.9731,24.0306,23.9667,24.0306,9900.0
2006-02-23 12:15:00,37.61,37.62,37.58,37.62,12600.0,24.0242,24.0306,24.005,24.0306,12600.0
2006-02-23 12:20:00,37.62,37.65,37.59,37.65,7900.0,24.0306,24.0497,24.0114,24.0497,7900.0
2006-02-23 12:25:00,37.66,37.68,37.65,37.67,6200.0,24.0561,24.0689,24.0497,24.0625,6200.0
2006-02-23 12:30:00,37.67,37.72,37.65,37.72,13600.0,24.0625,24.0944,24.0497,24.0944,13600.0
2006-02-23 12:35:00,37.71,37.76,37.7,37.76,7800.0,24.088,24.12,24.0817,24.12,7800.0
2006-02-23 12:40:00,37.75,37.85,37.75,37.82,14800.0,24.1136,24.1775,24.1136,24.1583,14800.0
2006-02-23 12:45:00,37.83,37.86,37.82,37.85,10100.0,24.1647,24.1839,24.1583,24.1775,10100.0
2006-02-23 12:50:00,37.87,37.88,37.79,37.79,14100.0,24.1903,24.1966,24.1392,24.1392,14100.0
2006-02-23 12:55:00,37.78,37.8,37.77,37.78,13600.0,24.1328,24.1455,24.1264,24.1328,13600.0
2006-02-23 13:00:00,37.78,37.79,37.76,37.76,5300.0,24.1328,24.1392,24.12,24.12,5300.0
2006-02-23 13:05:00,37.77,37.77,37.75,37.77,10700.0,24.1264,24.1264,24.1136,24.1264,10700.0
2006-02-23 13:10:00,37.77,37.83,37.77,37.82,16700.0,24.1264,24.1647,24.1264,24.1583,16700.0
2006-02-23 13:15:00,37.81,37.83,37.79,37.8,12100.0,24.1519,24.1647,24.1392,24.1455,12100.0
2006-02-23 13:20:00,37.8,37.83,37.77,37.82,4600.0,24.1455,24.1647,24.1264,24.1583,4600.0
2006-02-23 13:25:00,37.83,37.83,37.81,37.83,5800.0,24.1647,24.1647,24.1519,24.1647,5800.0
2006-02-23 13:30:00,37.83,37.83,37.82,37.83,1800.0,24.1647,24.1647,24.1583,24.1647,1800.0
2006-02-23 13:35:00,37.83,37.84,37.82,37.82,12500.0,24.1647,24.1711,24.1583,24.1583,12500.0
2006-02-23 13:40:00,37.83,37.83,37.82,37.83,6100.0,24.1647,24.1647,24.1583,24.1647,6100.0
2006-02-23 13:45:00,37.84,37.85,37.83,37.84,7200.0,24.1711,24.1775,24.1647,24.1711,7200.0
2006-02-23 13:50:00,37.84,37.91,37.84,37.9,7600.0,24.1711,24.2158,24.1711,24.2094,7600.0
2006-02-23 13:55:00,37.9,37.91,37.89,37.91,3500.0,24.2094,24.2158,24.203,24.2158,3500.0
2006-02-23 14:00:00,37.91,37.94,37.9,37.93,6000.0,24.2158,24.235,24.2094,24.2286,6000.0
2006-02-23 14:05:00,37.94,37.94,37.91,37.91,11700.0,24.235,24.235,24.2158,24.2158,11700.0
2006-02-23 14:10:00,37.91,37.92,37.88,37.88,10000.0,24.2158,24.2222,24.1966,24.1966,10000.0
2006-02-23 14:15:00,37.88,37.89,37.84,37.88,14300.0,24.1966,24.203,24.1711,24.1966,14300.0
2006-02-23 14:20:00,37.88,37.89,37.82,37.85,15000.0,24.1966,24.203,24.1583,24.1775,15000.0
2006-02-23 14:25:00,37.85,37.89,37.85,37.88,9400.0,24.1775,24.203,24.1775,24.1966,9400.0
2006-02-23 14:30:00,37.88,37.89,37.85,37.85,15100.0,24.1966,24.203,24.1775,24.1775,15100.0
2006-02-23 14:35:00,37.85,37.9,37.85,37.9,8700.0,24.1775,24.2094,24.1775,24.2094,8700.0
2006-02-23 14:40:00,37.91,37.91,37.85,37.86,13100.0,24.2158,24.2158,24.1775,24.1839,13100.0
2006-02-23 14:45:00,37.86,37.88,37.83,37.87,9700.0,24.1839,24.1966,24.1647,24.1903,9700.0
2006-02-23 14:50:00,37.88,37.91,37.88,37.89,14600.0,24.1966,24.2158,24.1966,24.203,14600.0
2006-02-23 14:55:00,37.88,37.88,37.83,37.88,11200.0,24.1966,24.1966,24.1647,24.1966,11200.0
2006-02-23 15:00:00,37.87,37.9,37.84,37.86,10300.0,24.1903,24.2094,24.1711,24.1839,10300.0
2006-02-23 15:05:00,37.86,37.89,37.85,37.88,12300.0,24.1839,24.203,24.1775,24.1966,12300.0
2006-02-23 15:10:00,37.88,37.88,37.84,37.85,20200.0,24.1966,24.1966,24.1711,24.1775,20200.0
2006-02-23 15:15:00,37.85,37.87,37.83,37.87,11300.0,24.1775,24.1903,24.1647,24.1903,11300.0
2006-02-23 15:20:00,37.88,37.89,37.87,37.89,16600.0,24.1966,24.203,24.1903,24.203,16600.0
2006-02-23 15:25:00,37.89,37.9,37.88,37.89,13100.0,24.203,24.2094,24.1966,24.203,13100.0
2006-02-23 15:30:00,37.9,37.91,37.89,37.91,11900.0,24.2094,24.2158,24.203,24.2158,11900.0
2006-02-23 15:35:00,37.91,37.91,37.85,37.85,21500.0,24.2158,24.2158,24.1775,24.1775,21500.0
2006-02-23 15:40:00,37.85,37.86,37.81,37.83,26800.0,24.1775,24.1839,24.1519,24.1647,26800.0
2006-02-23 15:45:00,37.81,37.82,37.77,37.77,21400.0,24.1519,24.1583,24.1264,24.1264,21400.0
2006-02-23 15:50:00,37.78,37.8,37.77,37.78,17000.0,24.1328,24.1455,24.1264,24.1328,17000.0
2006-02-23 15:55:00,37.78,37.79,37.74,37.74,15800.0,24.1328,24.1392,24.1072,24.1072,15800.0
2006-02-24 09:30:00,37.83,37.86,37.75,37.75,15500.0,24.1647,24.1839,24.1136,24.1136,15500.0
2006-02-24 09:35:00,37.72,37.79,37.69,37.79,7100.0,24.0944,24.1392,24.0753,24.1392,7100.0
2006-02-24 09:40:00,37.78,37.9,37.78,37.88,17200.0,24.1328,24.2094,24.1328,24.1966,17200.0
2006-02-24 09:45:00,37.89,37.96,37.89,37.95,15300.0,24.203,24.2477,24.203,24.2414,15300.0
2006-02-24 09:50:00,37.95,37.95,37.81,37.83,12600.0,24.2414,24.2414,24.1519,24.1647,12600.0
2006-02-24 09:55:00,37.85,37.97,37.81,37.94,14000.0,24.1775,24.2541,24.1519,24.235,14000.0
2006-02-24 10:00:00,37.93,37.94,37.92,37.93,6800.0,24.2286,24.235,24.2222,24.2286,6800.0
2006-02-24 10:05:00,37.93,37.98,37.93,37.98,6800.0,24.2286,24.2605,24.2286,24.2605,6800.0
2006-02-24 10:10:00,37.97,37.97,37.88,37.88,21700.0,24.2541,24.2541,24.1966,24.1966,21700.0
2006-02-24 10:15:00,37.9,37.95,37.84,37.87,17300.0,24.2094,24.2414,24.1711,24.1903,17300.0
2006-02-24 10:20:00,37.85,37.93,37.83,37.92,12100.0,24.1775,24.2286,24.1647,24.2222,12100.0
2006-02-24 10:25:00,37.93,37.96,37.92,37.94,14500.0,24.2286,24.2477,24.2222,24.235,14500.0
2006-02-24 10:30:00,37.94,37.98,37.91,37.91,13100.0,24.235,24.2605,24.2158,24.2158,13100.0
2006-02-24 10:35:00,37.92,37.93,37.86,37.93,12000.0,24.2222,24.2286,24.1839,24.2286,12000.0
2006-02-24 10:40:00,37.92,37.95,37.9,37.94,7100.0,24.2222,24.2414,24.2094,24.235,7100.0
2006-02-24 10:45:00,37.94,37.95,37.9,37.91,16800.0,24.235,24.2414,24.2094,24.2158,16800.0
2006-02-24 10:50:00,37.91,37.95,37.87,37.95,14400.0,24.2158,24.2414,24.1903,24.2414,14400.0
2006-02-24 10:55:00,37.95,38.0,37.95,38.0,5300.0,24.2414,24.2733,24.2414,24.2733,5300.0
2006-02-24 11:00:00,37.99,37.99,37.97,37.98,9200.0,24.2669,24.2669,24.2541,24.2605,9200.0
2006-02-24 11:05:00,37.98,37.99,37.97,37.99,3400.0,24.2605,24.2669,24.2541,24.2669,3400.0
2006-02-24 11:10:00,38.02,38.03,37.96,37.96,19900.0,24.2861,24.2925,24.2477,24.2477,19900.0
2006-02-24 11:15:00,37.97,37.98,37.94,37.97,7100.0,24.2541,24.2605,24.235,24.2541,7100.0
2006-02-24 11:20:00,37.98,37.98,37.96,37.98,4700.0,24.2605,24.2605,24.2477,24.2605,4700.0
2006-02-24 11:25:00,37.99,38.0,37.97,37.98,7500.0,24.2669,24.2733,24.2541,24.2605,7500.0
2006-02-24 11:30:00,37.98,37.99,37.98,37.98,6200.0,24.2605,24.2669,24.2605,24.2605,6200.0
2006-02-24 11:35:00,37.99,38.01,37.99,38.0,12300.0,24.2669,24.2797,24.2669,24.2733,12300.0
2006-02-24 11:40:00,38.0,38.01,37.98,37.98,5500.0,24.2733,24.2797,24.2605,24.2605,5500.0
2006-02-24 11:45:00,37.99,38.0,37.98,38.0,7300.0,24.2669,24.2733,24.2605,24.2733,7300.0
2006-02-24 11:50:00,37.99,37.99,37.98,37.99,5600.0,24.2669,24.2669,24.2605,24.2669,5600.0
2006-02-24 11:55:00,37.99,38.0,37.98,37.99,7700.0,24.2669,24.2733,24.2605,24.2669,7700.0
2006-02-24 12:00:00,37.98,38.0,37.98,37.99,7000.0,24.2605,24.2733,24.2605,24.2669,7000.0
2006-02-24 12:05:00,37.98,37.99,37.98,37.98,1100.0,24.2605,24.2669,24.2605,24.2605,1100.0
2006-02-24 12:10:00,37.99,37.99,37.98,37.99,1400.0,24.2669,24.2669,24.2605,24.2669,1400.0
2006-02-24 12:15:00,37.99,37.99,37.98,37.98,2200.0,24.2669,24.2669,24.2605,24.2605,2200.0
2006-02-24 12:20:00,37.99,38.02,37.99,38.01,12100.0,24.2669,24.2861,24.2669,24.2797,12100.0
2006-02-24 12:25:00,38.01,38.01,38.0,38.0,9200.0,24.2797,24.2797,24.2733,24.2733,9200.0
2006-02-24 12:30:00,38.01,38.01,38.0,38.01,10000.0,24.2797,24.2797,24.2733,24.2797,10000.0
2006-02-24 12:35:00,38.0,38.02,38.0,38.02,2300.0,24.2733,24.2861,24.2733,24.2861,2300.0
2006-02-24 12:40:00,38.03,38.1,38.02,38.1,21800.0,24.2925,24.3372,24.2861,24.3372,21800.0
2006-02-24 12:45:00,38.09,38.1,38.08,38.08,16400.0,24.3308,24.3372,24.3244,24.3244,16400.0
2006-02-24 12:50:00,38.08,38.08,38.05,38.07,4400.0,24.3244,24.3244,24.3052,24.318,4400.0
2006-02-24 12:55:00,38.07,38.08,38.05,38.05,15200.0,24.318,24.3244,24.3052,24.3052,15200.0
2006-02-24 13:00:00,38.05,38.06,37.99,38.01,11700.0,24.3052,24.3116,24.2669,24.2797,11700.0
2006-02-24 13:05:00,38.02,38.03,37.98,37.98,12100.0,24.2861,24.2925,24.2605,24.2605,12100.0
2006-02-24 13:10:00,37.98,37.99,37.92,37.94,13400.0,24.2605,24.2669,24.2222,24.235,13400.0
2006-02-24 13:15:00,37.93,37.97,37.93,37.97,3900.0,24.2286,24.2541,24.2286,24.2541,3900.0
2006-02-24 13:20:00,37.97,37.97,37.96,37.96,6800.0,24.2541,24.2541,24.2477,24.2477,6800.0
2006-02-24 13:25:00,37.97,37.97,37.92,37.95,14000.0,24.2541,24.2541,24.2222,24.2414,14000.0
2006-02-24 13:30:00,37.93,37.94,37.92,37.93,2600.0,24.2286,24.235,24.2222,24.2286,2600.0
2006-02-24 13:35:00,37.93,37.97,37.93,37.97,2200.0,24.2286,24.2541,24.2286,24.2541,2200.0
2006-02-24 13:40:00,37.97,37.97,37.95,37.96,7000.0,24.2541,24.2541,24.2414,24.2477,7000.0
2006-02-24 13:45:00,37.96,37.98,37.96,37.98,2900.0,24.2477,24.2605,24.2477,24.2605,2900.0
2006-02-24 13:50:00,37.97,37.98,37.97,37.97,1700.0,24.2541,24.2605,24.2541,24.2541,1700.0
2006-02-24 13:55:00,37.97,37.98,37.96,37.97,4900.0,24.2541,24.2605,24.2477,24.2541,4900.0
2006-02-24 14:00:00,37.98,38.01,37.98,37.99,8300.0,24.2605,24.2797,24.2605,24.2669,8300.0
2006-02-24 14:05:00,37.99,38.0,37.98,37.98,16900.0,24.2669,24.2733,24.2605,24.2605,16900.0
2006-02-24 14:10:00,37.99,38.01,37.97,37.99,2300.0,24.2669,24.2797,24.2541,24.2669,2300.0
2006-02-24 14:15:00,37.99,37.99,37.98,37.99,2000.0,24.2669,24.2669,24.2605,24.2669,2000.0
2006-02-24 14:20:00,37.99,38.0,37.99,37.99,2700.0,24.2669,24.2733,24.2669,24.2669,2700.0
2006-02-24 14:25:00,37.99,37.99,37.99,37.99,1300.0,24.2669,24.2669,24.2669,24.2669,1300.0
2006-02-24 14:30:00,37.99,38.03,37.98,38.02,4800.0,24.2669,24.2925,24.2605,24.2861,4800.0
2006-02-24 14:35:00,38.02,38.04,38.02,38.04,6800.0,24.2861,24.2988,24.2861,24.2988,6800.0
2006-02-24 14:40:00,38.02,38.06,38.02,38.05,2300.0,24.2861,24.3116,24.2861,24.3052,2300.0
2006-02-24 14:45:00,38.05,38.05,38.02,38.03,6800.0,24.3052,24.3052,24.2861,24.2925,6800.0
2006-02-24 14:50:00,38.03,38.08,38.03,38.04,3500.0,24.2925,24.3244,24.2925,24.2988,3500.0
2006-02-24 14:55:00,38.05,38.1,38.04,38.09,7100.0,24.3052,24.3372,24.2988,24.3308,7100.0
2006-02-24 15:00:00,38.09,38.1,38.08,38.09,19800.0,24.3308,24.3372,24.3244,24.3308,19800.0
2006-02-24 15:05:00,38.09,38.1,38.09,38.09,3100.0,24.3308,24.3372,24.3308,24.3308,3100.0
2006-02-24 15:10:00,38.09,38.1,38.06,38.08,11300.0,24.3308,24.3372,24.3116,24.3244,11300.0
2006-02-24 15:15:00,38.06,38.08,38.05,38.06,10300.0,24.3116,24.3244,24.3052,24.3116,10300.0
2006-02-24 15:20:00,38.06,38.06,37.97,37.97,19600.0,24.3116,24.3116,24.2541,24.2541,19600.0
2006-02-24 15:25:00,37.98,38.02,37.98,38.02,9000.0,24.2605,24.2861,24.2605,24.2861,9000.0
2006-02-24 15:30:00,38.01,38.05,38.01,38.05,14900.0,24.2797,24.3052,24.2797,24.3052,14900.0
2006-02-24 15:35:00,38.03,38.06,37.99,38.01,21800.0,24.2925,24.3116,24.2669,24.2797,21800.0
2006-02-24 15:40:00,38.0,38.04,37.99,38.04,4900.0,24.2733,24.2988,24.2669,24.2988,4900.0
2006-02-24 15:45:00,38.04,38.07,38.0,38.0,19100.0,24.2988,24.318,24.2733,24.2733,19100.0
2006-02-24 15:50:00,38.01,38.01,37.96,37.96,15300.0,24.2797,24.2797,24.2477,24.2477,15300.0
2006-02-24 15:55:00,37.97,38.0,37.94,37.99,16700.0,24.2541,24.2733,24.235,24.2669,16700.0
2006-02-27 09:30:00,38.2,38.26,38.16,38.24,48900.0,24.401,24.4394,24.3755,24.4266,48900.0
2006-02-27 09:35:00,38.26,38.29,38.22,38.29,23800.0,24.4394,24.4585,24.4138,24.4585,23800.0
2006-02-27 09:40:00,38.3,38.36,38.22,38.36,35400.0,24.4649,24.5033,24.4138,24.5033,35400.0
2006-02-27 09:45:00,38.36,38.4,38.29,38.34,25300.0,24.5033,24.5288,24.4585,24.4905,25300.0
2006-02-27 09:50:00,38.34,38.34,38.27,38.27,18400.0,24.4905,24.4905,24.4458,24.4458,18400.0
2006-02-27 09:55:00,38.28,38.37,38.28,38.32,24100.0,24.4521,24.5096,24.4521,24.4777,24100.0
2006-02-27 10:00:00,38.32,38.35,38.3,38.33,23300.0,24.4777,24.4969,24.4649,24.4841,23300.0
2006-02-27 10:05:00,38.32,38.34,38.27,38.33,18700.0,24.4777,24.4905,24.4458,24.4841,18700.0
2006-02-27 10:10:00,38.33,38.36,38.3,38.35,42100.0,24.4841,24.5033,24.4649,24.4969,42100.0
2006-02-27 10:15:00,38.36,38.38,38.31,38.32,36500.0,24.5033,24.516,24.4713,24.4777,36500.0
2006-02-27 10:20:00,38.31,38.35,38.31,38.35,12400.0,24.4713,24.4969,24.4713,24.4969,12400.0
2006-02-27 10:25:00,38.35,38.35,38.25,38.25,18100.0,24.4969,24.4969,24.433,24.433,18100.0
2006-02-27 10:30:00,38.23,38.27,38.23,38.27,3900.0,24.4202,24.4458,24.4202,24.4458,3900.0
2006-02-27 10:35:00,38.27,38.28,38.26,38.26,13400.0,24.4458,24.4521,24.4394,24.4394,13400.0
2006-02-27 10:40:00,38.27,38.29,38.26,38.29,5600.0,24.4458,24.4585,24.4394,24.4585,5600.0
2006-02-27 10:45:00,38.29,38.29,38.27,38.27,4300.0,24.4585,24.4585,24.4458,24.4458,4300.0
2006-02-27 10:50:00,38.26,38.27,38.26,38.27,6400.0,24.4394,24.4458,24.4394,24.4458,6400.0
2006-02-27 10:55:00,38.28,38.29,38.26,38.27,6600.0,24.4521,24.4585,24.4394,24.4458,6600.0
2006-02-27 11:00:00,38.27,38.31,38.26,38.29,12100.0,24.4458,24.4713,24.4394,24.4585,12100.0
2006-02-27 11:05:00,38.29,38.29,38.26,38.27,11100.0,24.4585,24.4585,24.4394,24.4458,11100.0
2006-02-27 11:10:00,38.27,38.31,38.26,38.31,18300.0,24.4458,24.4713,24.4394,24.4713,18300.0
2006-02-27 11:15:00,38.31,38.32,38.28,38.31,22900.0,24.4713,24.4777,24.4521,24.4713,22900.0
2006-02-27 11:20:00,38.33,38.34,38.31,38.33,13900.0,24.4841,24.4905,24.4713,24.4841,13900.0
2006-02-27 11:25:00,38.33,38.36,38.32,38.35,7000.0,24.4841,24.5033,24.4777,24.4969,7000.0
2006-02-27 11:30:00,38.35,38.37,38.34,38.35,10200.0,24.4969,24.5096,24.4905,24.4969,10200.0
2006-02-27 11:35:00,38.35,38.37,38.35,38.37,9400.0,24.4969,24.5096,24.4969,24.5096,9400.0
2006-02-27 11:40:00,38.36,38.36,38.34,38.34,4700.0,24.5033,24.5033,24.4905,24.4905,4700.0
2006-02-27 11:45:00,38.35,38.35,38.34,38.35,3700.0,24.4969,24.4969,24.4905,24.4969,3700.0
2006-02-27 11:50:00,38.34,38.35,38.34,38.34,6900.0,24.4905,24.4969,24.4905,24.4905,6900.0
2006-02-27 11:55:00,38.34,38.34,38.33,38.33,15400.0,24.4905,24.4905,24.4841,24.4841,15400.0
2006-02-27 12:00:00,38.33,38.34,38.33,38.34,3400.0,24.4841,24.4905,24.4841,24.4905,3400.0
2006-02-27 12:05:00,38.34,38.35,38.33,38.34,8300.0,24.4905,24.4969,24.4841,24.4905,8300.0
2006-02-27 12:10:00,38.34,38.35,38.33,38.33,5900.0,24.4905,24.4969,24.4841,24.4841,5900.0
2006-02-27 12:15:00,38.33,38.36,38.32,38.33,8600.0,24.4841,24.5033,24.4777,24.4841,8600.0
2006-02-27 12:20:00,38.32,38.33,38.29,38.29,7300.0,24.4777,24.4841,24.4585,24.4585,7300.0
2006-02-27 12:25:00,38.29,38.3,38.28,38.29,4600.0,24.4585,24.4649,24.4521,24.4585,4600.0
2006-02-27 12:30:00,38.3,38.3,38.29,38.3,1800.0,24.4649,24.4649,24.4585,24.4649,1800.0
2006-02-27 12:35:00,38.3,38.31,38.29,38.31,3400.0,24.4649,24.4713,24.4585,24.4713,3400.0
2006-02-27 12:40:00,38.3,38.3,38.28,38.3,16800.0,24.4649,24.4649,24.4521,24.4649,16800.0
2006-02-27 12:45:00,38.31,38.31,38.29,38.29,5600.0,24.4713,24.4713,24.4585,24.4585,5600.0
2006-02-27 12:50:00,38.29,38.3,38.29,38.29,2900.0,24.4585,24.4649,24.4585,24.4585,2900.0
2006-02-27 12:55:00,38.3,38.31,38.29,38.29,11500.0,24.4649,24.4713,24.4585,24.4585,11500.0
2006-02-27 13:00:00,38.29,38.3,38.28,38.28,18000.0,24.4585,24.4649,24.4521,24.4521,18000.0
2006-02-27 13:05:00,38.29,38.3,38.29,38.29,4200.0,24.4585,24.4649,24.4585,24.4585,4200.0
2006-02-27 13:10:00,38.29,38.3,38.28,38.28,10000.0,24.4585,24.4649,24.4521,24.4521,10000.0
2006-02-27 13:15:00,38.28,38.29,38.28,38.29,5200.0,24.4521,24.4585,24.4521,24.4585,5200.0
2006-02-27 13:20:00,38.29,38.31,38.29,38.31,18100.0,24.4585,24.4713,24.4585,24.4713,18100.0
2006-02-27 13:25:00,38.32,38.33,38.31,38.31,3900.0,24.4777,24.4841,24.4713,24.4713,3900.0
2006-02-27 13:30:00,38.32,38.34,38.31,38.33,5200.0,24.4777,24.4905,24.4713,24.4841,5200.0
2006-02-27 13:35:00,38.33,38.35,38.32,38.34,13800.0,24.4841,24.4969,24.4777,24.4905,13800.0
2006-02-27 13:40:00,38.34,38.35,38.33,38.33,6700.0,24.4905,24.4969,24.4841,24.4841,6700.0
2006-02-27 13:45:00,38.33,38.33,38.32,38.33,10700.0,24.4841,24.4841,24.4777,24.4841,10700.0
2006-02-27 13:50:00,38.34,38.34,38.33,38.33,2900.0,24.4905,24.4905,24.4841,24.4841,2900.0
2006-02-27 13:55:00,38.33,38.33,38.31,38.32,7700.0,24.4841,24.4841,24.4713,24.4777,7700.0
2006-02-27 14:00:00,38.32,38.35,38.32,38.33,18700.0,24.4777,24.4969,24.4777,24.4841,18700.0
2006-02-27 14:05:00,38.33,38.35,38.31,38.34,42700.0,24.4841,24.4969,24.4713,24.4905,42700.0
2006-02-27 14:10:00,38.34,38.34,38.28,38.33,19400.0,24.4905,24.4905,24.4521,24.4841,19400.0
2006-02-27 14:15:00,38.33,38.33,38.31,38.32,22600.0,24.4841,24.4841,24.4713,24.4777,22600.0
2006-02-27 14:20:00,38.31,38.36,38.31,38.36,7900.0,24.4713,24.5033,24.4713,24.5033,7900.0
2006-02-27 14:25:00,38.36,38.39,38.35,38.39,7800.0,24.5033,24.5224,24.4969,24.5224,7800.0
2006-02-27 14:30:00,38.39,38.42,38.39,38.42,9000.0,24.5224,24.5416,24.5224,24.5416,9000.0
2006-02-27 14:35:00,38.41,38.44,38.4,38.44,21900.0,24.5352,24.5544,24.5288,24.5544,21900.0
2006-02-27 14:40:00,38.43,38.45,38.39,38.41,19800.0,24.548,24.5607,24.5224,24.5352,19800.0
2006-02-27 14:45:00,38.41,38.47,38.38,38.45,25400.0,24.5352,24.5735,24.516,24.5607,25400.0
2006-02-27 14:50:00,38.44,38.45,38.42,38.42,10300.0,24.5544,24.5607,24.5416,24.5416,10300.0
2006-02-27 14:55:00,38.42,38.45,38.41,38.43,13300.0,24.5416,24.5607,24.5352,24.548,13300.0
2006-02-27 15:00:00,38.43,38.45,38.39,38.41,10200.0,24.548,24.5607,24.5224,24.5352,10200.0
2006-02-27 15:05:00,38.4,38.43,38.39,38.42,22900.0,24.5288,24.548,24.5224,24.5416,22900.0
2006-02-27 15:10:00,38.41,38.45,38.41,38.45,11600.0,24.5352,24.5607,24.5352,24.5607,11600.0
2006-02-27 15:15:00,38.45,38.45,38.42,38.44,36200.0,24.5607,24.5607,24.5416,24.5544,36200.0
2006-02-27 15:20:00,38.44,38.47,38.44,38.46,29800.0,24.5544,24.5735,24.5544,24.5671,29800.0
2006-02-27 15:25:00,38.46,38.52,38.46,38.5,54100.0,24.5671,24.6055,24.5671,24.5927,54100.0
2006-02-27 15:30:00,38.51,38.58,38.46,38.46,58500.0,24.5991,24.6438,24.5671,24.5671,58500.0
2006-02-27 15:35:00,38.47,38.48,38.4,38.43,41400.0,24.5735,24.5799,24.5288,24.548,41400.0
2006-02-27 15:40:00,38.44,38.49,38.44,38.48,35300.0,24.5544,24.5863,24.5544,24.5799,35300.0
2006-02-27 15:45:00,38.48,38.49,38.44,38.48,40800.0,24.5799,24.5863,24.5544,24.5799,40800.0
2006-02-27 15:50:00,38.48,38.48,38.44,38.45,37100.0,24.5799,24.5799,24.5544,24.5607,37100.0
2006-02-27 15:55:00,38.44,38.48,38.44,38.44,27200.0,24.5544,24.5799,24.5544,24.5544,27200.0
2006-02-28 09:30:00,38.29,38.47,38.29,38.46,39800.0,24.4585,24.5735,24.4585,24.5671,39800.0
2006-02-28 09:35:00,38.46,38.5,38.31,38.36,27400.0,24.5671,24.5927,24.4713,24.5033,27400.0
2006-02-28 09:40:00,38.32,38.46,38.32,38.43,16700.0,24.4777,24.5671,24.4777,24.548,16700.0
2006-02-28 09:45:00,38.44,38.49,38.42,38.49,74300.0,24.5544,24.5863,24.5416,24.5863,74300.0
2006-02-28 09:50:00,38.48,38.48,38.3,38.3,36000.0,24.5799,24.5799,24.4649,24.4649,36000.0
2006-02-28 09:55:00,38.3,38.43,38.3,38.38,30300.0,24.4649,24.548,24.4649,24.516,30300.0
2006-02-28 10:00:00,38.38,38.43,38.29,38.43,30700.0,24.516,24.548,24.4585,24.548,30700.0
2006-02-28 10:05:00,38.42,38.43,38.32,38.43,20900.0,24.5416,24.548,24.4777,24.548,20900.0
2006-02-28 10:10:00,38.42,38.43,38.32,38.35,31500.0,24.5416,24.548,24.4777,24.4969,31500.0
2006-02-28 10:15:00,38.34,38.4,38.34,38.38,19900.0,24.4905,24.5288,24.4905,24.516,19900.0
2006-02-28 10:20:00,38.38,38.41,38.38,38.39,25200.0,24.516,24.5352,24.516,24.5224,25200.0
2006-02-28 10:25:00,38.39,38.4,38.36,38.37,17500.0,24.5224,24.5288,24.5033,24.5096,17500.0
2006-02-28 10:30:00,38.37,38.4,38.37,38.38,22200.0,24.5096,24.5288,24.5096,24.516,22200.0
2006-02-28 10:35:00,38.38,38.38,38.3,38.31,49400.0,24.516,24.516,24.4649,24.4713,49400.0
2006-02-28 10:40:00,38.31,38.32,38.26,38.3,37700.0,24.4713,24.4777,24.4394,24.4649,37700.0
2006-02-28 10:45:00,38.3,38.3,38.2,38.2,17000.0,24.4649,24.4649,24.401,24.401,17000.0
2006-02-28 10:50:00,38.19,38.23,38.18,38.21,23600.0,24.3947,24.4202,24.3883,24.4074,23600.0
2006-02-28 10:55:00,38.21,38.23,38.07,38.07,21800.0,24.4074,24.4202,24.318,24.318,21800.0
2006-02-28 11:00:00,38.07,38.16,38.06,38.16,26400.0,24.318,24.3755,24.3116,24.3755,26400.0
2006-02-28 11:05:00,38.16,38.16,38.14,38.15,19200.0,24.3755,24.3755,24.3627,24.3691,19200.0
2006-02-28 11:10:00,38.14,38.14,38.06,38.09,17400.0,24.3627,24.3627,24.3116,24.3308,17400.0
2006-02-28 11:15:00,38.11,38.11,38.06,38.11,38400.0,24.3436,24.3436,24.3116,24.3436,38400.0
2006-02-28 11:20:00,38.11,38.12,38.07,38.07,19900.0,24.3436,24.3499,24.318,24.318,19900.0
2006-02-28 11:25:00,38.07,38.07,38.01,38.02,16500.0,24.318,24.318,24.2797,24.2861,16500.0
2006-02-28 11:30:00,38.01,38.06,38.0,38.06,17500.0,24.2797,24.3116,24.2733,24.3116,17500.0
2006-02-28 11:35:00,38.06,38.09,38.06,38.06,14800.0,24.3116,24.3308,24.3116,24.3116,14800.0
2006-02-28 11:40:00,38.06,38.07,38.05,38.05,40600.0,24.3116,24.318,24.3052,24.3052,40600.0
2006-02-28 11:45:00,38.04,38.04,38.0,38.01,22200.0,24.2988,24.2988,24.2733,24.2797,22200.0
2006-02-28 11:50:00,38.01,38.01,37.98,38.0,19000.0,24.2797,24.2797,24.2605,24.2733,19000.0
2006-02-28 11:55:00,38.0,38.0,37.94,37.94,13400.0,24.2733,24.2733,24.235,24.235,13400.0
2006-02-28 12:00:00,37.93,37.94,37.9,37.9,19900.0,24.2286,24.235,24.2094,24.2094,19900.0
2006-02-28 12:05:00,37.89,37.96,37.89,37.96,17900.0,24.203,24.2477,24.203,24.2477,17900.0
2006-02-28 12:10:00,37.96,37.97,37.88,37.88,36600.0,24.2477,24.2541,24.1966,24.1966,36600.0
2006-02-28 12:15:00,37.88,37.92,37.88,37.91,32100.0,24.1966,24.2222,24.1966,24.2158,32100.0
2006-02-28 12:20:00,37.91,37.95,37.91,37.92,33900.0,24.2158,24.2414,24.2158,24.2222,33900.0
2006-02-28 12:25:00,37.92,37.92,37.87,37.88,8100.0,24.2222,24.2222,24.1903,24.1966,8100.0
2006-02-28 12:30:00,37.88,37.89,37.85,37.85,30300.0,24.1966,24.203,24.1775,24.1775,30300.0
2006-02-28 12:35:00,37.84,37.87,37.84,37.86,17800.0,24.1711,24.1903,24.1711,24.1839,17800.0
2006-02-28 12:40:00,37.85,37.91,37.85,37.89,25500.0,24.1775,24.2158,24.1775,24.203,25500.0
2006-02-28 12:45:00,37.89,37.93,37.89,37.92,8900.0,24.203,24.2286,24.203,24.2222,8900.0
2006-02-28 12:50:00,37.93,37.99,37.92,37.98,21400.0,24.2286,24.2669,24.2222,24.2605,21400.0
2006-02-28 12:55:00,37.98,38.01,37.98,38.0,17000.0,24.2605,24.2797,24.2605,24.2733,17000.0
2006-02-28 13:00:00,37.99,38.02,37.99,38.0,16500.0,24.2669,24.2861,24.2669,24.2733,16500.0
2006-02-28 13:05:00,38.0,38.06,38.0,38.04,33900.0,24.2733,24.3116,24.2733,24.2988,33900.0
2006-02-28 13:10:00,38.04,38.06,38.03,38.05,26400.0,24.2988,24.3116,24.2925,24.3052,26400.0
2006-02-28 13:15:00,38.04,38.05,38.02,38.03,20600.0,24.2988,24.3052,24.2861,24.2925,20600.0
2006-02-28 13:20:00,38.02,38.02,37.97,37.99,27200.0,24.2861,24.2861,24.2541,24.2669,27200.0
2006-02-28 13:25:00,37.98,38.0,37.98,37.99,14600.0,24.2605,24.2733,24.2605,24.2669,14600.0
2006-02-28 13:30:00,37.99,38.05,37.99,38.03,32700.0,24.2669,24.3052,24.2669,24.2925,32700.0
2006-02-28 13:35:00,38.02,38.02,37.95,37.95,11800.0,24.2861,24.2861,24.2414,24.2414,11800.0
2006-02-28 13:40:00,37.96,37.96,37.9,37.92,24300.0,24.2477,24.2477,24.2094,24.2222,24300.0
2006-02-28 13:45:00,37.92,37.93,37.91,37.92,12400.0,24.2222,24.2286,24.2158,24.2222,12400.0
2006-02-28 13:50:00,37.92,37.96,37.92,37.95,24500.0,24.2222,24.2477,24.2222,24.2414,24500.0
2006-02-28 13:55:00,37.95,37.95,37.92,37.95,14200.0,24.2414,24.2414,24.2222,24.2414,14200.0
2006-02-28 14:00:00,37.95,38.0,37.94,37.99,45500.0,24.2414,24.2733,24.235,24.2669,45500.0
2006-02-28 14:05:00,37.99,38.01,37.97,38.01,13900.0,24.2669,24.2797,24.2541,24.2797,13900.0
2006-02-28 14:10:00,38.02,38.05,38.02,38.05,30300.0,24.2861,24.3052,24.2861,24.3052,30300.0
2006-02-28 14:15:00,38.04,38.11,38.03,38.1,40800.0,24.2988,24.3436,24.2925,24.3372,40800.0
2006-02-28 14:20:00,38.11,38.11,38.06,38.1,37000.0,24.3436,24.3436,24.3116,24.3372,37000.0
2006-02-28 14:25:00,38.1,38.1,38.07,38.1,27200.0,24.3372,24.3372,24.318,24.3372,27200.0
2006-02-28 14:30:00,38.09,38.09,38.0,38.0,18700.0,24.3308,24.3308,24.2733,24.2733,18700.0
2006-02-28 14:35:00,38.0,38.02,37.99,38.02,21500.0,24.2733,24.2861,24.2669,24.2861,21500.0
2006-02-28 14:40:00,38.02,38.08,38.01,38.08,37700.0,24.2861,24.3244,24.2797,24.3244,37700.0
2006-02-28 14:45:00,38.09,38.09,38.0,38.0,37600.0,24.3308,24.3308,24.2733,24.2733,37600.0
2006-02-28 14:50:00,38.0,38.07,38.0,38.07,82200.0,24.2733,24.318,24.2733,24.318,82200.0
2006-02-28 14:55:00,38.07,38.09,38.0,38.02,40400.0,24.318,24.3308,24.2733,24.2861,40400.0
2006-02-28 15:00:00,38.02,38.07,37.97,37.97,50100.0,24.2861,24.318,24.2541,24.2541,50100.0
2006-02-28 15:05:00,37.96,38.0,37.95,38.0,47700.0,24.2477,24.2733,24.2414,24.2733,47700.0
2006-02-28 15:10:00,38.0,38.09,38.0,38.09,80600.0,24.2733,24.3308,24.2733,24.3308,80600.0
2006-02-28 15:15:00,38.09,38.11,38.07,38.07,38900.0,24.3308,24.3436,24.318,24.318,38900.0
2006-02-28 15:20:00,38.07,38.09,38.07,38.09,34900.0,24.318,24.3308,24.318,24.3308,34900.0
2006-02-28 15:25:00,38.09,38.09,38.07,38.09,31400.0,24.3308,24.3308,24.318,24.3308,31400.0
2006-02-28 15:30:00,38.1,38.12,38.07,38.08,45500.0,24.3372,24.3499,24.318,24.3244,45500.0
2006-02-28 15:35:00,38.07,38.07,38.04,38.05,31800.0,24.318,24.318,24.2988,24.3052,31800.0
2006-02-28 15:40:00,38.05,38.07,38.04,38.06,56300.0,24.3052,24.318,24.2988,24.3116,56300.0
2006-02-28 15:45:00,38.07,38.08,38.05,38.06,55100.0,24.318,24.3244,24.3052,24.3116,55100.0
2006-02-28 15:50:00,38.06,38.07,38.01,38.02,84300.0,24.3116,24.318,24.2797,24.2861,84300.0
2006-02-28 15:55:00,38.02,38.08,38.01,38.05,80400.0,24.2861,24.3244,24.2797,24.3052,80400.0
2006-03-01 09:30:00,38.1,38.21,38.1,38.1,39400.0,24.3372,24.4074,24.3372,24.3372,39400.0
2006-03-01 09:35:00,38.08,38.08,38.0,38.04,13100.0,24.3244,24.3244,24.2733,24.2988,13100.0
2006-03-01 09:40:00,38.03,38.1,38.0,38.0,18700.0,24.2925,24.3372,24.2733,24.2733,18700.0
2006-03-01 09:45:00,38.0,38.01,37.97,37.99,76100.0,24.2733,24.2797,24.2541,24.2669,76100.0
2006-03-01 09:50:00,37.98,38.02,37.97,38.0,36500.0,24.2605,24.2861,24.2541,24.2733,36500.0
2006-03-01 09:55:00,37.99,38.06,37.93,37.96,17100.0,24.2669,24.3116,24.2286,24.2477,17100.0
2006-03-01 10:00:00,37.96,38.07,37.94,37.95,19900.0,24.2477,24.318,24.235,24.2414,19900.0
2006-03-01 10:05:00,37.96,38.0,37.94,37.98,21300.0,24.2477,24.2733,24.235,24.2605,21300.0
2006-03-01 10:10:00,37.98,38.0,37.95,37.95,17300.0,24.2605,24.2733,24.2414,24.2414,17300.0
2006-03-01 10:15:00,37.95,38.01,37.95,37.96,27800.0,24.2414,24.2797,24.2414,24.2477,27800.0
2006-03-01 10:20:00,37.95,38.01,37.93,37.98,12100.0,24.2414,24.2797,24.2286,24.2605,12100.0
2006-03-01 10:25:00,37.98,38.03,37.96,38.03,12600.0,24.2605,24.2925,24.2477,24.2925,12600.0
2006-03-01 10:30:00,38.01,38.08,38.01,38.05,18500.0,24.2797,24.3244,24.2797,24.3052,18500.0
2006-03-01 10:35:00,38.04,38.04,38.0,38.0,11800.0,24.2988,24.2988,24.2733,24.2733,11800.0
2006-03-01 10:40:00,38.0,38.03,38.0,38.01,24700.0,24.2733,24.2925,24.2733,24.2797,24700.0
2006-03-01 10:45:00,38.02,38.04,38.0,38.02,14800.0,24.2861,24.2988,24.2733,24.2861,14800.0
2006-03-01 10:50:00,38.02,38.1,38.02,38.07,31900.0,24.2861,24.3372,24.2861,24.318,31900.0
2006-03-01 10:55:00,38.08,38.08,38.05,38.05,22100.0,24.3244,24.3244,24.3052,24.3052,22100.0
2006-03-01 11:00:00,38.05,38.12,38.05,38.08,53700.0,24.3052,24.3499,24.3052,24.3244,53700.0
2006-03-01 11:05:00,38.08,38.14,38.08,38.14,69900.0,24.3244,24.3627,24.3244,24.3627,69900.0
2006-03-01 11:10:00,38.13,38.13,38.1,38.12,51000.0,24.3563,24.3563,24.3372,24.3499,51000.0
2006-03-01 11:15:00,38.12,38.13,38.1,38.1,18500.0,24.3499,24.3563,24.3372,24.3372,18500.0
2006-03-01 11:20:00,38.1,38.12,38.1,38.1,17900.0,24.3372,24.3499,24.3372,24.3372,17900.0
2006-03-01 11:25:00,38.1,38.12,38.08,38.1,27400.0,24.3372,24.3499,24.3244,24.3372,27400.0
2006-03-01 11:30:00,38.1,38.14,38.1,38.13,15300.0,24.3372,24.3627,24.3372,24.3563,15300.0
2006-03-01 11:35:00,38.13,38.15,38.13,38.15,3000.0,24.3563,24.3691,24.3563,24.3691,3000.0
2006-03-01 11:40:00,38.14,38.19,38.13,38.18,15300.0,24.3627,24.3947,24.3563,24.3883,15300.0
2006-03-01 11:45:00,38.18,38.18,38.16,38.17,9300.0,24.3883,24.3883,24.3755,24.3819,9300.0
2006-03-01 11:50:00,38.17,38.18,38.16,38.18,5400.0,24.3819,24.3883,24.3755,24.3883,5400.0
2006-03-01 11:55:00,38.18,38.21,38.16,38.21,18900.0,24.3883,24.4074,24.3755,24.4074,18900.0
2006-03-01 12:00:00,38.21,38.27,38.21,38.26,12600.0,24.4074,24.4458,24.4074,24.4394,12600.0
2006-03-01 12:05:00,38.27,38.27,38.24,38.25,8800.0,24.4458,24.4458,24.4266,24.433,8800.0
2006-03-01 12:10:00,38.24,38.25,38.23,38.24,4600.0,24.4266,24.433,24.4202,24.4266,4600.0
2006-03-01 12:15:00,38.24,38.26,38.24,38.25,11200.0,24.4266,24.4394,24.4266,24.433,11200.0
2006-03-01 12:20:00,38.25,38.25,38.23,38.23,13400.0,24.433,24.433,24.4202,24.4202,13400.0
2006-03-01 12:25:00,38.23,38.24,38.22,38.23,22200.0,24.4202,24.4266,24.4138,24.4202,22200.0
2006-03-01 12:30:00,38.24,38.24,38.22,38.23,5900.0,24.4266,24.4266,24.4138,24.4202,5900.0
2006-03-01 12:35:00,38.22,38.24,38.21,38.22,9300.0,24.4138,24.4266,24.4074,24.4138,9300.0
2006-03-01 12:40:00,38.22,38.24,38.21,38.24,12400.0,24.4138,24.4266,24.4074,24.4266,12400.0
2006-03-01 12:45:00,38.23,38.25,38.23,38.25,5900.0,24.4202,24.433,24.4202,24.433,5900.0
2006-03-01 12:50:00,38.25,38.25,38.24,38.25,7200.0,24.433,24.433,24.4266,24.433,7200.0
2006-03-01 12:55:00,38.24,38.25,38.23,38.25,7700.0,24.4266,24.433,24.4202,24.433,7700.0
2006-03-01 13:00:00,38.25,38.31,38.24,38.31,57100.0,24.433,24.4713,24.4266,24.4713,57100.0
2006-03-01 13:05:00,38.3,38.31,38.26,38.27,14100.0,24.4649,24.4713,24.4394,24.4458,14100.0
2006-03-01 13:10:00,38.27,38.29,38.26,38.29,5900.0,24.4458,24.4585,24.4394,24.4585,5900.0
2006-03-01 13:15:00,38.27,38.28,38.27,38.27,2500.0,24.4458,24.4521,24.4458,24.4458,2500.0
2006-03-01 13:20:00,38.28,38.31,38.28,38.3,7700.0,24.4521,24.4713,24.4521,24.4649,7700.0
2006-03-01 13:25:00,38.29,38.34,38.29,38.33,6700.0,24.4585,24.4905,24.4585,24.4841,6700.0
2006-03-01 13:30:00,38.34,38.34,38.32,38.33,10300.0,24.4905,24.4905,24.4777,24.4841,10300.0
2006-03-01 13:35:00,38.33,38.33,38.3,38.31,10700.0,24.4841,24.4841,24.4649,24.4713,10700.0
2006-03-01 13:40:00,38.3,38.35,38.3,38.34,9600.0,24.4649,24.4969,24.4649,24.4905,9600.0
2006-03-01 13:45:00,38.34,38.35,38.33,38.34,8100.0,24.4905,24.4969,24.4841,24.4905,8100.0
2006-03-01 13:50:00,38.33,38.36,38.33,38.36,14200.0,24.4841,24.5033,24.4841,24.5033,14200.0
2006-03-01 13:55:00,38.36,38.38,38.36,38.37,6600.0,24.5033,24.516,24.5033,24.5096,6600.0
2006-03-01 14:00:00,38.38,38.43,38.37,38.43,31800.0,24.516,24.548,24.5096,24.548,31800.0
2006-03-01 14:05:00,38.43,38.46,38.4,38.45,28700.0,24.548,24.5671,24.5288,24.5607,28700.0
2006-03-01 14:10:00,38.46,38.47,38.42,38.42,22200.0,24.5671,24.5735,24.5416,24.5416,22200.0
2006-03-01 14:15:00,38.42,38.43,38.38,38.38,34000.0,24.5416,24.548,24.516,24.516,34000.0
2006-03-01 14:20:00,38.39,38.4,38.36,38.36,10400.0,24.5224,24.5288,24.5033,24.5033,10400.0
2006-03-01 14:25:00,38.36,38.39,38.36,38.36,20000.0,24.5033,24.5224,24.5033,24.5033,20000.0
2006-03-01 14:30:00,38.37,38.38,38.29,38.31,31000.0,24.5096,24.516,24.4585,24.4713,31000.0
2006-03-01 14:35:00,38.31,38.31,38.28,38.29,15200.0,24.4713,24.4713,24.4521,24.4585,15200.0
2006-03-01 14:40:00,38.3,38.33,38.29,38.33,16700.0,24.4649,24.4841,24.4585,24.4841,16700.0
2006-03-01 14:45:00,38.32,38.35,38.31,38.32,11200.0,24.4777,24.4969,24.4713,24.4777,11200.0
2006-03-01 14:50:00,38.32,38.33,38.31,38.32,11400.0,24.4777,24.4841,24.4713,24.4777,11400.0
2006-03-01 14:55:00,38.32,38.34,38.3,38.31,23700.0,24.4777,24.4905,24.4649,24.4713,23700.0
2006-03-01 15:00:00,38.3,38.31,38.29,38.29,11100.0,24.4649,24.4713,24.4585,24.4585,11100.0
2006-03-01 15:05:00,38.3,38.32,38.29,38.31,17400.0,24.4649,24.4777,24.4585,24.4713,17400.0
2006-03-01 15:10:00,38.3,38.31,38.29,38.3,15700.0,24.4649,24.4713,24.4585,24.4649,15700.0
2006-03-01 15:15:00,38.31,38.37,38.3,38.37,23300.0,24.4713,24.5096,24.4649,24.5096,23300.0
2006-03-01 15:20:00,38.37,38.38,38.35,38.37,10900.0,24.5096,24.516,24.4969,24.5096,10900.0
2006-03-01 15:25:00,38.37,38.41,38.37,38.4,18600.0,24.5096,24.5352,24.5096,24.5288,18600.0
2006-03-01 15:30:00,38.4,38.43,38.38,38.43,20400.0,24.5288,24.548,24.516,24.548,20400.0
2006-03-01 15:35:00,38.43,38.46,38.42,38.44,16700.0,24.548,24.5671,24.5416,24.5544,16700.0
2006-03-01 15:40:00,38.44,38.5,38.43,38.49,29000.0,24.5544,24.5927,24.548,24.5863,29000.0
2006-03-01 15:45:00,38.48,38.49,38.45,38.46,17200.0,24.5799,24.5863,24.5607,24.5671,17200.0
2006-03-01 15:50:00,38.45,38.47,38.43,38.45,29700.0,24.5607,24.5735,24.548,24.5607,29700.0
2006-03-01 15:55:00,38.45,38.48,38.43,38.44,31500.0,24.5607,24.5799,24.548,24.5544,31500.0
2006-03-02 09:30:00,38.3,38.42,38.28,38.35,27900.0,24.4649,24.5416,24.4521,24.4969,27900.0
2006-03-02 09:35:00,38.34,38.4,38.25,38.4,13100.0,24.4905,24.5288,24.433,24.5288,13100.0
2006-03-02 09:40:00,38.4,38.42,38.23,38.31,23600.0,24.5288,24.5416,24.4202,24.4713,23600.0
2006-03-02 09:45:00,38.32,38.36,38.22,38.27,21900.0,24.4777,24.5033,24.4138,24.4458,21900.0
2006-03-02 09:50:00,38.25,38.3,38.15,38.15,20800.0,24.433,24.4649,24.3691,24.3691,20800.0
2006-03-02 09:55:00,38.17,38.23,38.15,38.16,40700.0,24.3819,24.4202,24.3691,24.3755,40700.0
2006-03-02 10:00:00,38.17,38.18,38.14,38.18,52200.0,24.3819,24.3883,24.3627,24.3883,52200.0
2006-03-02 10:05:00,38.18,38.26,38.17,38.26,21900.0,24.3883,24.4394,24.3819,24.4394,21900.0
2006-03-02 10:10:00,38.28,38.33,38.24,38.24,18200.0,24.4521,24.4841,24.4266,24.4266,18200.0
2006-03-02 10:15:00,38.23,38.31,38.21,38.3,13700.0,24.4202,24.4713,24.4074,24.4649,13700.0
2006-03-02 10:20:00,38.31,38.34,38.28,38.34,13600.0,24.4713,24.4905,24.4521,24.4905,13600.0
2006-03-02 10:25:00,38.34,38.47,38.31,38.47,14500.0,24.4905,24.5735,24.4713,24.5735,14500.0
2006-03-02 10:30:00,38.46,38.46,38.3,38.31,30300.0,24.5671,24.5671,24.4649,24.4713,30300.0
2006-03-02 10:35:00,38.31,38.36,38.3,38.33,21100.0,24.4713,24.5033,24.4649,24.4841,21100.0
2006-03-02 10:40:00,38.33,38.35,38.26,38.26,19300.0,24.4841,24.4969,24.4394,24.4394,19300.0
2006-03-02 10:45:00,38.26,38.32,38.25,38.32,16600.0,24.4394,24.4777,24.433,24.4777,16600.0
2006-03-02 10:50:00,38.31,38.41,38.31,38.41,18100.0,24.4713,24.5352,24.4713,24.5352,18100.0
2006-03-02 10:55:00,38.41,38.43,38.38,38.38,21400.0,24.5352,24.548,24.516,24.516,21400.0
2006-03-02 11:00:00,38.38,38.38,38.34,38.36,11200.0,24.516,24.516,24.4905,24.5033,11200.0
2006-03-02 11:05:00,38.36,38.48,38.36,38.46,22200.0,24.5033,24.5799,24.5033,24.5671,22200.0
2006-03-02 11:10:00,38.46,38.47,38.42,38.43,12700.0,24.5671,24.5735,24.5416,24.548,12700.0
2006-03-02 11:15:00,38.43,38.49,38.43,38.49,11600.0,24.548,24.5863,24.548,24.5863,11600.0
2006-03-02 11:20:00,38.49,38.5,38.42,38.43,12500.0,24.5863,24.5927,24.5416,24.548,12500.0
2006-03-02 11:25:00,38.42,38.46,38.35,38.45,17500.0,24.5416,24.5671,24.4969,24.5607,17500.0
2006-03-02 11:30:00,38.46,38.47,38.45,38.45,21800.0,24.5671,24.5735,24.5607,24.5607,21800.0
2006-03-02 11:35:00,38.46,38.48,38.44,38.46,20100.0,24.5671,24.5799,24.5544,24.5671,20100.0
2006-03-02 11:40:00,38.47,38.48,38.45,38.48,8000.0,24.5735,24.5799,24.5607,24.5799,8000.0
2006-03-02 11:45:00,38.49,38.52,38.48,38.51,15100.0,24.5863,24.6055,24.5799,24.5991,15100.0
2006-03-02 11:50:00,38.51,38.55,38.51,38.51,31900.0,24.5991,24.6246,24.5991,24.5991,31900.0
2006-03-02 11:55:00,38.52,38.6,38.51,38.58,15800.0,24.6055,24.6566,24.5991,24.6438,15800.0
2006-03-02 12:00:00,38.58,38.59,38.51,38.51,9100.0,24.6438,24.6502,24.5991,24.5991,9100.0
2006-03-02 12:05:00,38.51,38.55,38.5,38.53,9800.0,24.5991,24.6246,24.5927,24.6118,9800.0
2006-03-02 12:10:00,38.54,38.56,38.53,38.56,8300.0,24.6182,24.631,24.6118,24.631,8300.0
2006-03-02 12:15:00,38.55,38.55,38.47,38.53,14000.0,24.6246,24.6246,24.5735,24.6118,14000.0
2006-03-02 12:20:00,38.53,38.55,38.52,38.53,14000.0,24.6118,24.6246,24.6055,24.6118,14000.0
2006-03-02 12:25:00,38.54,38.54,38.43,38.43,13800.0,24.6182,24.6182,24.548,24.548,13800.0
2006-03-02 12:30:00,38.44,38.48,38.43,38.47,9500.0,24.5544,24.5799,24.548,24.5735,9500.0
2006-03-02 12:35:00,38.48,38.48,38.42,38.44,11200.0,24.5799,24.5799,24.5416,24.5544,11200.0
2006-03-02 12:40:00,38.45,38.5,38.45,38.46,8600.0,24.5607,24.5927,24.5607,24.5671,8600.0
2006-03-02 12:45:00,38.46,38.54,38.46,38.54,10400.0,24.5671,24.6182,24.5671,24.6182,10400.0
2006-03-02 12:50:00,38.53,38.53,38.44,38.47,12700.0,24.6118,24.6118,24.5544,24.5735,12700.0
2006-03-02 12:55:00,38.47,38.48,38.45,38.47,3800.0,24.5735,24.5799,24.5607,24.5735,3800.0
2006-03-02 13:00:00,38.47,38.55,38.47,38.55,23000.0,24.5735,24.6246,24.5735,24.6246,23000.0
2006-03-02 13:05:00,38.55,38.56,38.54,38.56,14400.0,24.6246,24.631,24.6182,24.631,14400.0
2006-03-02 13:10:00,38.56,38.61,38.56,38.59,13800.0,24.631,24.6629,24.631,24.6502,13800.0
2006-03-02 13:15:00,38.59,38.61,38.58,38.58,14300.0,24.6502,24.6629,24.6438,24.6438,14300.0
2006-03-02 13:20:00,38.59,38.6,38.58,38.59,111600.0,24.6502,24.6566,24.6438,24.6502,111600.0
2006-03-02 13:25:00,38.59,38.62,38.59,38.62,13600.0,24.6502,24.6693,24.6502,24.6693,13600.0
2006-03-02 13:30:00,38.6,38.62,38.59,38.59,13800.0,24.6566,24.6693,24.6502,24.6502,13800.0
2006-03-02 13:35:00,38.6,38.63,38.59,38.6,16600.0,24.6566,24.6757,24.6502,24.6566,16600.0
2006-03-02 13:40:00,38.6,38.64,38.59,38.62,25100.0,24.6566,24.6821,24.6502,24.6693,25100.0
2006-03-02 13:45:00,38.61,38.66,38.56,38.66,29000.0,24.6629,24.6949,24.631,24.6949,29000.0
2006-03-02 13:50:00,38.65,38.66,38.64,38.65,10100.0,24.6885,24.6949,24.6821,24.6885,10100.0
2006-03-02 13:55:00,38.66,38.66,38.63,38.66,13000.0,24.6949,24.6949,24.6757,24.6949,13000.0
2006-03-02 14:00:00,38.65,38.65,38.63,38.65,29300.0,24.6885,24.6885,24.6757,24.6885,29300.0
2006-03-02 14:05:00,38.65,38.65,38.6,38.62,22900.0,24.6885,24.6885,24.6566,24.6693,22900.0
2006-03-02 14:10:00,38.63,38.64,38.61,38.62,11200.0,24.6757,24.6821,24.6629,24.6693,11200.0
2006-03-02 14:15:00,38.62,38.69,38.62,38.68,9100.0,24.6693,24.714,24.6693,24.7077,9100.0
2006-03-02 14:20:00,38.68,38.71,38.67,38.68,24800.0,24.7077,24.7268,24.7013,24.7077,24800.0
2006-03-02 14:25:00,38.69,38.77,38.68,38.76,20600.0,24.714,24.7651,24.7077,24.7588,20600.0
2006-03-02 14:30:00,38.76,38.78,38.76,38.76,31400.0,24.7588,24.7715,24.7588,24.7588,31400.0
2006-03-02 14:35:00,38.77,38.8,38.76,38.78,17200.0,24.7651,24.7843,24.7588,24.7715,17200.0
2006-03-02 14:40:00,38.79,38.84,38.78,38.83,47600.0,24.7779,24.8099,24.7715,24.8035,47600.0
2006-03-02 14:45:00,38.83,38.84,38.8,38.82,30000.0,24.8035,24.8099,24.7843,24.7971,30000.0
2006-03-02 14:50:00,38.83,38.89,38.82,38.84,51200.0,24.8035,24.8418,24.7971,24.8099,51200.0
2006-03-02 14:55:00,38.85,38.89,38.85,38.87,33900.0,24.8162,24.8418,24.8162,24.829,33900.0
2006-03-02 15:00:00,38.88,38.95,38.86,38.92,48900.0,24.8354,24.8801,24.8226,24.861,48900.0
2006-03-02 15:05:00,38.92,38.92,38.87,38.92,51100.0,24.861,24.861,24.829,24.861,51100.0
2006-03-02 15:10:00,38.92,38.97,38.9,38.97,24400.0,24.861,24.8929,24.8482,24.8929,24400.0
2006-03-02 15:15:00,38.97,38.99,38.93,38.96,59900.0,24.8929,24.9057,24.8674,24.8865,59900.0
2006-03-02 15:20:00,38.95,38.96,38.95,38.96,50100.0,24.8801,24.8865,24.8801,24.8865,50100.0
2006-03-02 15:25:00,38.96,38.99,38.95,38.97,39300.0,24.8865,24.9057,24.8801,24.8929,39300.0
2006-03-02 15:30:00,38.97,38.98,38.94,38.95,41000.0,24.8929,24.8993,24.8737,24.8801,41000.0
2006-03-02 15:35:00,38.95,38.97,38.95,38.96,39400.0,24.8801,24.8929,24.8801,24.8865,39400.0
2006-03-02 15:40:00,38.96,38.97,38.95,38.97,55600.0,24.8865,24.8929,24.8801,24.8929,55600.0
2006-03-02 15:45:00,38.98,38.98,38.92,38.95,47800.0,24.8993,24.8993,24.861,24.8801,47800.0
2006-03-02 15:50:00,38.94,39.0,38.93,39.0,124700.0,24.8737,24.9121,24.8674,24.9121,124700.0
2006-03-02 15:55:00,39.01,39.05,39.0,39.03,60500.0,24.9185,24.944,24.9121,24.9312,60500.0
2006-03-03 09:30:00,38.8,38.83,38.8,38.83,35800.0,24.7843,24.8035,24.7843,24.8035,35800.0
2006-03-03 09:35:00,38.83,38.9,38.74,38.75,21100.0,24.8035,24.8482,24.746,24.7524,21100.0
2006-03-03 09:40:00,38.74,38.77,38.65,38.71,32900.0,24.746,24.7651,24.6885,24.7268,32900.0
2006-03-03 09:45:00,38.7,38.84,38.69,38.77,58800.0,24.7204,24.8099,24.714,24.7651,58800.0
2006-03-03 09:50:00,38.78,38.85,38.72,38.85,26700.0,24.7715,24.8162,24.7332,24.8162,26700.0
2006-03-03 09:55:00,38.85,38.9,38.8,38.88,21600.0,24.8162,24.8482,24.7843,24.8354,21600.0
2006-03-03 10:00:00,38.87,38.87,38.76,38.83,128800.0,24.829,24.829,24.7588,24.8035,128800.0
2006-03-03 10:05:00,38.82,38.87,38.79,38.84,32000.0,24.7971,24.829,24.7779,24.8099,32000.0
2006-03-03 10:10:00,38.83,38.96,38.83,38.96,21900.0,24.8035,24.8865,24.8035,24.8865,21900.0
2006-03-03 10:15:00,38.97,38.98,38.89,38.89,12700.0,24.8929,24.8993,24.8418,24.8418,12700.0
2006-03-03 10:20:00,38.89,38.97,38.83,38.94,14700.0,24.8418,24.8929,24.8035,24.8737,14700.0
2006-03-03 10:25:00,38.94,39.01,38.94,38.98,10000.0,24.8737,24.9185,24.8737,24.8993,10000.0
2006-03-03 10:30:00,39.0,39.08,38.93,38.96,24200.0,24.9121,24.9632,24.8674,24.8865,24200.0
2006-03-03 10:35:00,38.96,38.96,38.9,38.9,26900.0,24.8865,24.8865,24.8482,24.8482,26900.0
2006-03-03 10:40:00,38.9,38.92,38.84,38.87,18800.0,24.8482,24.861,24.8099,24.829,18800.0
2006-03-03 10:45:00,38.87,38.92,38.86,38.86,29000.0,24.829,24.861,24.8226,24.8226,29000.0
2006-03-03 10:50:00,38.86,38.86,38.79,38.8,18000.0,24.8226,24.8226,24.7779,24.7843,18000.0
2006-03-03 10:55:00,38.8,38.8,38.76,38.8,18700.0,24.7843,24.7843,24.7588,24.7843,18700.0
2006-03-03 11:00:00,38.8,38.83,38.76,38.83,20200.0,24.7843,24.8035,24.7588,24.8035,20200.0
2006-03-03 11:05:00,38.83,38.88,38.83,38.86,16700.0,24.8035,24.8354,24.8035,24.8226,16700.0
2006-03-03 11:10:00,38.86,38.87,38.81,38.83,133400.0,24.8226,24.829,24.7907,24.8035,133400.0
2006-03-03 11:15:00,38.83,38.83,38.78,38.78,20000.0,24.8035,24.8035,24.7715,24.7715,20000.0
2006-03-03 11:20:00,38.78,38.81,38.76,38.8,7200.0,24.7715,24.7907,24.7588,24.7843,7200.0
2006-03-03 11:25:00,38.8,38.81,38.79,38.79,2700.0,24.7843,24.7907,24.7779,24.7779,2700.0
2006-03-03 11:30:00,38.79,38.81,38.77,38.77,21900.0,24.7779,24.7907,24.7651,24.7651,21900.0
2006-03-03 11:35:00,38.77,38.81,38.74,38.78,11400.0,24.7651,24.7907,24.746,24.7715,11400.0
2006-03-03 11:40:00,38.78,38.81,38.75,38.77,9300.0,24.7715,24.7907,24.7524,24.7651,9300.0
2006-03-03 11:45:00,38.79,38.83,38.76,38.8,17700.0,24.7779,24.8035,24.7588,24.7843,17700.0
2006-03-03 11:50:00,38.79,38.82,38.79,38.8,7400.0,24.7779,24.7971,24.7779,24.7843,7400.0
2006-03-03 11:55:00,38.8,38.82,38.79,38.8,8500.0,24.7843,24.7971,24.7779,24.7843,8500.0
2006-03-03 12:00:00,38.81,38.85,38.81,38.82,29900.0,24.7907,24.8162,24.7907,24.7971,29900.0
2006-03-03 12:05:00,38.82,38.83,38.82,38.83,14800.0,24.7971,24.8035,24.7971,24.8035,14800.0
2006-03-03 12:10:00,38.82,38.84,38.8,38.8,33500.0,24.7971,24.8099,24.7843,24.7843,33500.0
2006-03-03 12:15:00,38.82,38.82,38.8,38.8,8900.0,24.7971,24.7971,24.7843,24.7843,8900.0
2006-03-03 12:20:00,38.8,38.85,38.8,38.83,24500.0,24.7843,24.8162,24.7843,24.8035,24500.0
2006-03-03 12:25:00,38.82,38.86,38.82,38.86,14800.0,24.7971,24.8226,24.7971,24.8226,14800.0
2006-03-03 12:30:00,38.86,38.86,38.82,38.83,8400.0,24.8226,24.8226,24.7971,24.8035,8400.0
2006-03-03 12:35:00,38.83,38.89,38.83,38.88,18000.0,24.8035,24.8418,24.8035,24.8354,18000.0
2006-03-03 12:40:00,38.89,38.94,38.89,38.92,21800.0,24.8418,24.8737,24.8418,24.861,21800.0
2006-03-03 12:45:00,38.91,38.91,38.88,38.88,8200.0,24.8546,24.8546,24.8354,24.8354,8200.0
2006-03-03 12:50:00,38.89,38.89,38.85,38.87,12000.0,24.8418,24.8418,24.8162,24.829,12000.0
2006-03-03 12:55:00,38.87,38.88,38.87,38.88,7100.0,24.829,24.8354,24.829,24.8354,7100.0
2006-03-03 13:00:00,38.88,38.88,38.86,38.87,10700.0,24.8354,24.8354,24.8226,24.829,10700.0
2006-03-03 13:05:00,38.87,38.88,38.86,38.87,2900.0,24.829,24.8354,24.8226,24.829,2900.0
2006-03-03 13:10:00,38.87,38.89,38.87,38.89,13000.0,24.829,24.8418,24.829,24.8418,13000.0
2006-03-03 13:15:00,38.89,38.91,38.87,38.87,13100.0,24.8418,24.8546,24.829,24.829,13100.0
2006-03-03 13:20:00,38.89,38.92,38.89,38.91,9600.0,24.8418,24.861,24.8418,24.8546,9600.0
2006-03-03 13:25:00,38.91,38.98,38.9,38.96,18700.0,24.8546,24.8993,24.8482,24.8865,18700.0
2006-03-03 13:30:00,38.98,39.0,38.96,38.99,20900.0,24.8993,24.9121,24.8865,24.9057,20900.0
2006-03-03 13:35:00,38.99,39.03,38.98,39.03,18100.0,24.9057,24.9312,24.8993,24.9312,18100.0
2006-03-03 13:40:00,39.04,39.05,39.01,39.04,16800.0,24.9376,24.944,24.9185,24.9376,16800.0
2006-03-03 13:45:00,39.04,39.11,39.04,39.1,24400.0,24.9376,24.9823,24.9376,24.9759,24400.0
2006-03-03 13:50:00,39.1,39.17,39.08,39.17,22700.0,24.9759,25.0207,24.9632,25.0207,22700.0
2006-03-03 13:55:00,39.17,39.2,39.15,39.17,12400.0,25.0207,25.0398,25.0079,25.0207,12400.0
2006-03-03 14:00:00,39.15,39.19,39.13,39.17,16200.0,25.0079,25.0334,24.9951,25.0207,16200.0
2006-03-03 14:05:00,39.18,39.19,39.11,39.11,16300.0,25.027,25.0334,24.9823,24.9823,16300.0
2006-03-03 14:10:00,39.11,39.14,39.1,39.14,17700.0,24.9823,25.0015,24.9759,25.0015,17700.0
2006-03-03 14:15:00,39.13,39.13,39.08,39.08,4300.0,24.9951,24.9951,24.9632,24.9632,4300.0
2006-03-03 14:20:00,39.09,39.14,39.09,39.12,16900.0,24.9696,25.0015,24.9696,24.9887,16900.0
2006-03-03 14:25:00,39.12,39.12,39.08,39.09,16200.0,24.9887,24.9887,24.9632,24.9696,16200.0
2006-03-03 14:30:00,39.08,39.1,39.07,39.08,16200.0,24.9632,24.9759,24.9568,24.9632,16200.0
2006-03-03 14:35:00,39.07,39.1,39.07,39.09,24400.0,24.9568,24.9759,24.9568,24.9696,24400.0
2006-03-03 14:40:00,39.09,39.09,39.03,39.05,15700.0,24.9696,24.9696,24.9312,24.944,15700.0
2006-03-03 14:45:00,39.05,39.1,39.05,39.09,15800.0,24.944,24.9759,24.944,24.9696,15800.0
2006-03-03 14:50:00,39.09,39.1,39.07,39.09,21200.0,24.9696,24.9759,24.9568,24.9696,21200.0
2006-03-03 14:55:00,39.09,39.09,39.07,39.09,9100.0,24.9696,24.9696,24.9568,24.9696,9100.0
2006-03-03 15:00:00,39.09,39.1,39.02,39.02,21300.0,24.9696,24.9759,24.9248,24.9248,21300.0
2006-03-03 15:05:00,39.04,39.04,39.0,39.02,19900.0,24.9376,24.9376,24.9121,24.9248,19900.0
2006-03-03 15:10:00,39.02,39.05,39.02,39.03,40900.0,24.9248,24.944,24.9248,24.9312,40900.0
2006-03-03 15:15:00,39.03,39.03,38.96,38.99,25600.0,24.9312,24.9312,24.8865,24.9057,25600.0
2006-03-03 15:20:00,39.01,39.01,38.93,38.99,19200.0,24.9185,24.9185,24.8674,24.9057,19200.0
2006-03-03 15:25:00,38.99,39.02,38.99,39.01,23100.0,24.9057,24.9248,24.9057,24.9185,23100.0
2006-03-03 15:30:00,39.02,39.06,38.97,38.97,28800.0,24.9248,24.9504,24.8929,24.8929,28800.0
2006-03-03 15:35:00,38.97,39.03,38.96,39.0,23100.0,24.8929,24.9312,24.8865,24.9121,23100.0
2006-03-03 15:40:00,38.99,39.04,38.93,38.94,38200.0,24.9057,24.9376,24.8674,24.8737,38200.0
2006-03-03 15:45:00,38.94,39.0,38.92,38.96,34600.0,24.8737,24.9121,24.861,24.8865,34600.0
2006-03-03 15:50:00,38.95,38.98,38.88,38.92,42100.0,24.8801,24.8993,24.8354,24.861,42100.0
2006-03-03 15:55:00,38.91,38.91,38.86,38.86,35300.0,24.8546,24.8546,24.8226,24.8226,35300.0
2006-03-06 09:30:00,38.85,38.89,38.78,38.78,12800.0,24.8162,24.8418,24.7715,24.7715,12800.0
2006-03-06 09:35:00,38.78,38.78,38.44,38.47,41800.0,24.7715,24.7715,24.5544,24.5735,41800.0
2006-03-06 09:40:00,38.47,38.7,38.47,38.6,32400.0,24.5735,24.7204,24.5735,24.6566,32400.0
2006-03-06 09:45:00,38.63,38.63,38.5,38.56,34100.0,24.6757,24.6757,24.5927,24.631,34100.0
2006-03-06 09:50:00,38.58,38.6,38.5,38.54,25200.0,24.6438,24.6566,24.5927,24.6182,25200.0
2006-03-06 09:55:00,38.54,38.63,38.54,38.56,16500.0,24.6182,24.6757,24.6182,24.631,16500.0
2006-03-06 10:00:00,38.58,38.62,38.5,38.5,27200.0,24.6438,24.6693,24.5927,24.5927,27200.0
2006-03-06 10:05:00,38.5,38.6,38.5,38.57,28200.0,24.5927,24.6566,24.5927,24.6374,28200.0
2006-03-06 10:10:00,38.59,38.65,38.5,38.53,44500.0,24.6502,24.6885,24.5927,24.6118,44500.0
2006-03-06 10:15:00,38.53,38.67,38.52,38.62,27300.0,24.6118,24.7013,24.6055,24.6693,27300.0
2006-03-06 10:20:00,38.62,38.63,38.53,38.55,33900.0,24.6693,24.6757,24.6118,24.6246,33900.0
2006-03-06 10:25:00,38.55,38.59,38.55,38.56,29800.0,24.6246,24.6502,24.6246,24.631,29800.0
2006-03-06 10:30:00,38.56,38.56,38.45,38.46,22500.0,24.631,24.631,24.5607,24.5671,22500.0
2006-03-06 10:35:00,38.46,38.49,38.46,38.47,16400.0,24.5671,24.5863,24.5671,24.5735,16400.0
2006-03-06 10:40:00,38.48,38.5,38.41,38.41,27800.0,24.5799,24.5927,24.5352,24.5352,27800.0
2006-03-06 10:45:00,38.41,38.45,38.4,38.45,13000.0,24.5352,24.5607,24.5288,24.5607,13000.0
2006-03-06 10:50:00,38.46,38.48,38.42,38.42,23700.0,24.5671,24.5799,24.5416,24.5416,23700.0
2006-03-06 10:55:00,38.41,38.45,38.39,38.45,26700.0,24.5352,24.5607,24.5224,24.5607,26700.0
2006-03-06 11:00:00,38.46,38.48,38.46,38.48,29600.0,24.5671,24.5799,24.5671,24.5799,29600.0
2006-03-06 11:05:00,38.48,38.48,38.45,38.45,13100.0,24.5799,24.5799,24.5607,24.5607,13100.0
2006-03-06 11:10:00,38.45,38.47,38.45,38.47,16200.0,24.5607,24.5735,24.5607,24.5735,16200.0
2006-03-06 11:15:00,38.46,38.48,38.45,38.46,14400.0,24.5671,24.5799,24.5607,24.5671,14400.0
2006-03-06 11:20:00,38.47,38.5,38.46,38.46,18200.0,24.5735,24.5927,24.5671,24.5671,18200.0
2006-03-06 11:25:00,38.46,38.47,38.45,38.45,12800.0,24.5671,24.5735,24.5607,24.5607,12800.0
2006-03-06 11:30:00,38.45,38.49,38.45,38.47,23700.0,24.5607,24.5863,24.5607,24.5735,23700.0
2006-03-06 11:35:00,38.47,38.47,38.41,38.41,20600.0,24.5735,24.5735,24.5352,24.5352,20600.0
2006-03-06 11:40:00,38.42,38.44,38.4,38.4,17600.0,24.5416,24.5544,24.5288,24.5288,17600.0
2006-03-06 11:45:00,38.4,38.41,38.36,38.37,32600.0,24.5288,24.5352,24.5033,24.5096,32600.0
2006-03-06 11:50:00,38.36,38.41,38.36,38.41,10900.0,24.5033,24.5352,24.5033,24.5352,10900.0
2006-03-06 11:55:00,38.4,38.41,38.4,38.41,11200.0,24.5288,24.5352,24.5288,24.5352,11200.0
2006-03-06 12:00:00,38.41,38.43,38.38,38.42,15300.0,24.5352,24.548,24.516,24.5416,15300.0
2006-03-06 12:05:00,38.42,38.47,38.42,38.46,16200.0,24.5416,24.5735,24.5416,24.5671,16200.0
2006-03-06 12:10:00,38.45,38.46,38.44,38.46,22400.0,24.5607,24.5671,24.5544,24.5671,22400.0
2006-03-06 12:15:00,38.45,38.47,38.44,38.46,9400.0,24.5607,24.5735,24.5544,24.5671,9400.0
2006-03-06 12:20:00,38.45,38.46,38.4,38.43,15700.0,24.5607,24.5671,24.5288,24.548,15700.0
2006-03-06 12:25:00,38.41,38.44,38.38,38.4,10100.0,24.5352,24.5544,24.516,24.5288,10100.0
2006-03-06 12:30:00,38.4,38.42,38.39,38.42,9300.0,24.5288,24.5416,24.5224,24.5416,9300.0
2006-03-06 12:35:00,38.42,38.48,38.4,38.48,12700.0,24.5416,24.5799,24.5288,24.5799,12700.0
2006-03-06 12:40:00,38.48,38.49,38.4,38.43,18600.0,24.5799,24.5863,24.5288,24.548,18600.0
2006-03-06 12:45:00,38.42,38.47,38.41,38.47,9700.0,24.5416,24.5735,24.5352,24.5735,9700.0
2006-03-06 12:50:00,38.47,38.5,38.45,38.45,21300.0,24.5735,24.5927,24.5607,24.5607,21300.0
2006-03-06 12:55:00,38.45,38.45,38.38,38.4,26300.0,24.5607,24.5607,24.516,24.5288,26300.0
2006-03-06 13:00:00,38.42,38.46,38.4,38.45,20100.0,24.5416,24.5671,24.5288,24.5607,20100.0
2006-03-06 13:05:00,38.45,38.47,38.43,38.43,24600.0,24.5607,24.5735,24.548,24.548,24600.0
2006-03-06 13:10:00,38.42,38.43,38.41,38.42,7300.0,24.5416,24.548,24.5352,24.5416,7300.0
2006-03-06 13:15:00,38.42,38.45,38.41,38.45,24600.0,24.5416,24.5607,24.5352,24.5607,24600.0
2006-03-06 13:20:00,38.44,38.44,38.41,38.41,10000.0,24.5544,24.5544,24.5352,24.5352,10000.0
2006-03-06 13:25:00,38.41,38.43,38.41,38.41,22100.0,24.5352,24.548,24.5352,24.5352,22100.0
2006-03-06 13:30:00,38.41,38.42,38.23,38.35,56600.0,24.5352,24.5416,24.4202,24.4969,56600.0
2006-03-06 13:35:00,38.35,38.38,38.32,38.38,23400.0,24.4969,24.516,24.4777,24.516,23400.0
2006-03-06 13:40:00,38.38,38.38,38.35,38.35,13500.0,24.516,24.516,24.4969,24.4969,13500.0
2006-03-06 13:45:00,38.36,38.37,38.26,38.26,26300.0,24.5033,24.5096,24.4394,24.4394,26300.0
2006-03-06 13:50:00,38.26,38.26,38.22,38.23,35100.0,24.4394,24.4394,24.4138,24.4202,35100.0
2006-03-06 13:55:00,38.22,38.26,38.21,38.26,14900.0,24.4138,24.4394,24.4074,24.4394,14900.0
2006-03-06 14:00:00,38.25,38.28,38.24,38.28,29400.0,24.433,24.4521,24.4266,24.4521,29400.0
2006-03-06 14:05:00,38.28,38.3,38.23,38.24,44700.0,24.4521,24.4649,24.4202,24.4266,44700.0
2006-03-06 14:10:00,38.23,38.23,38.19,38.2,14500.0,24.4202,24.4202,24.3947,24.401,14500.0
2006-03-06 14:15:00,38.2,38.21,38.19,38.19,28800.0,24.401,24.4074,24.3947,24.3947,28800.0
2006-03-06 14:20:00,38.18,38.19,38.14,38.16,23500.0,24.3883,24.3947,24.3627,24.3755,23500.0
2006-03-06 14:25:00,38.15,38.17,38.15,38.15,17600.0,24.3691,24.3819,24.3691,24.3691,17600.0
2006-03-06 14:30:00,38.15,38.16,38.12,38.13,28900.0,24.3691,24.3755,24.3499,24.3563,28900.0
2006-03-06 14:35:00,38.13,38.19,38.13,38.19,12400.0,24.3563,24.3947,24.3563,24.3947,12400.0
2006-03-06 14:40:00,38.19,38.23,38.19,38.23,29400.0,24.3947,24.4202,24.3947,24.4202,29400.0
2006-03-06 14:45:00,38.22,38.3,38.22,38.3,32500.0,24.4138,24.4649,24.4138,24.4649,32500.0
2006-03-06 14:50:00,38.29,38.3,38.2,38.22,34200.0,24.4585,24.4649,24.401,24.4138,34200.0
2006-03-06 14:55:00,38.21,38.24,38.21,38.24,22600.0,24.4074,24.4266,24.4074,24.4266,22600.0
2006-03-06 15:00:00,38.22,38.25,38.22,38.24,21800.0,24.4138,24.433,24.4138,24.4266,21800.0
2006-03-06 15:05:00,38.24,38.24,38.22,38.23,23700.0,24.4266,24.4266,24.4138,24.4202,23700.0
2006-03-06 15:10:00,38.23,38.23,38.21,38.21,21200.0,24.4202,24.4202,24.4074,24.4074,21200.0
2006-03-06 15:15:00,38.21,38.28,38.21,38.28,20200.0,24.4074,24.4521,24.4074,24.4521,20200.0
2006-03-06 15:20:00,38.26,38.28,38.21,38.21,28400.0,24.4394,24.4521,24.4074,24.4074,28400.0
2006-03-06 15:25:00,38.21,38.24,38.18,38.2,18800.0,24.4074,24.4266,24.3883,24.401,18800.0
2006-03-06 15:30:00,38.2,38.23,38.2,38.22,30000.0,24.401,24.4202,24.401,24.4138,30000.0
2006-03-06 15:35:00,38.22,38.26,38.22,38.25,41700.0,24.4138,24.4394,24.4138,24.433,41700.0
2006-03-06 15:40:00,38.25,38.28,38.24,38.28,48900.0,24.433,24.4521,24.4266,24.4521,48900.0
2006-03-06 15:45:00,38.29,38.29,38.24,38.29,41400.0,24.4585,24.4585,24.4266,24.4585,41400.0
2006-03-06 15:50:00,38.29,38.33,38.27,38.31,47800.0,24.4585,24.4841,24.4458,24.4713,47800.0
2006-03-06 15:55:00,38.3,38.31,38.23,38.24,57600.0,24.4649,24.4713,24.4202,24.4266,57600.0
2006-03-07 09:30:00,38.05,38.1,38.05,38.1,64000.0,24.3052,24.3372,24.3052,24.3372,64000.0
2006-03-07 09:35:00,38.1,38.11,38.04,38.04,54300.0,24.3372,24.3436,24.2988,24.2988,54300.0
2006-03-07 09:40:00,38.03,38.03,37.97,38.0,72800.0,24.2925,24.2925,24.2541,24.2733,72800.0
2006-03-07 09:45:00,38.0,38.03,37.91,38.02,102800.0,24.2733,24.2925,24.2158,24.2861,102800.0
2006-03-07 09:50:00,38.05,38.05,37.98,37.98,47500.0,24.3052,24.3052,24.2605,24.2605,47500.0
2006-03-07 09:55:00,37.98,38.0,37.96,37.99,30700.0,24.2605,24.2733,24.2477,24.2669,30700.0
2006-03-07 10:00:00,37.99,38.0,37.92,37.94,65400.0,24.2669,24.2733,24.2222,24.235,65400.0
2006-03-07 10:05:00,37.92,37.92,37.84,37.85,40800.0,24.2222,24.2222,24.1711,24.1775,40800.0
2006-03-07 10:10:00,37.83,37.9,37.8,37.9,7900.0,24.1647,24.2094,24.1455,24.2094,7900.0
2006-03-07 10:15:00,37.91,37.95,37.82,37.83,18500.0,24.2158,24.2414,24.1583,24.1647,18500.0
2006-03-07 10:20:00,37.83,37.85,37.8,37.82,68300.0,24.1647,24.1775,24.1455,24.1583,68300.0
2006-03-07 10:25:00,37.83,37.85,37.8,37.83,20000.0,24.1647,24.1775,24.1455,24.1647,20000.0
2006-03-07 10:30:00,37.83,37.83,37.78,37.82,15300.0,24.1647,24.1647,24.1328,24.1583,15300.0
2006-03-07 10:35:00,37.82,37.88,37.82,37.85,36600.0,24.1583,24.1966,24.1583,24.1775,36600.0
2006-03-07 10:40:00,37.88,37.91,37.86,37.91,33400.0,24.1966,24.2158,24.1839,24.2158,33400.0
2006-03-07 10:45:00,37.9,37.91,37.89,37.9,37300.0,24.2094,24.2158,24.203,24.2094,37300.0
2006-03-07 10:50:00,37.9,37.93,37.9,37.91,11700.0,24.2094,24.2286,24.2094,24.2158,11700.0
2006-03-07 10:55:00,37.92,37.94,37.83,37.83,19100.0,24.2222,24.235,24.1647,24.1647,19100.0
2006-03-07 11:00:00,37.84,37.95,37.83,37.93,11200.0,24.1711,24.2414,24.1647,24.2286,11200.0
2006-03-07 11:05:00,37.95,37.96,37.93,37.96,18200.0,24.2414,24.2477,24.2286,24.2477,18200.0
2006-03-07 11:10:00,37.96,37.99,37.92,37.92,29900.0,24.2477,24.2669,24.2222,24.2222,29900.0
2006-03-07 11:15:00,37.92,37.95,37.9,37.94,33400.0,24.2222,24.2414,24.2094,24.235,33400.0
2006-03-07 11:20:00,37.94,37.95,37.89,37.9,24900.0,24.235,24.2414,24.203,24.2094,24900.0
2006-03-07 11:25:00,37.91,37.92,37.9,37.91,15000.0,24.2158,24.2222,24.2094,24.2158,15000.0
2006-03-07 11:30:00,37.91,37.99,37.91,37.99,13900.0,24.2158,24.2669,24.2158,24.2669,13900.0
2006-03-07 11:35:00,37.99,37.99,37.96,37.96,26600.0,24.2669,24.2669,24.2477,24.2477,26600.0
2006-03-07 11:40:00,37.97,37.97,37.89,37.89,11700.0,24.2541,24.2541,24.203,24.203,11700.0
2006-03-07 11:45:00,37.89,37.96,37.89,37.95,11800.0,24.203,24.2477,24.203,24.2414,11800.0
2006-03-07 11:50:00,37.96,37.97,37.96,37.97,20500.0,24.2477,24.2541,24.2477,24.2541,20500.0
2006-03-07 11:55:00,37.96,37.97,37.93,37.94,10200.0,24.2477,24.2541,24.2286,24.235,10200.0
2006-03-07 12:00:00,37.93,37.99,37.92,37.99,34800.0,24.2286,24.2669,24.2222,24.2669,34800.0
2006-03-07 12:05:00,37.99,38.0,37.97,37.98,8300.0,24.2669,24.2733,24.2541,24.2605,8300.0
2006-03-07 12:10:00,37.98,37.98,37.9,37.9,18400.0,24.2605,24.2605,24.2094,24.2094,18400.0
2006-03-07 12:15:00,37.9,37.91,37.87,37.89,20400.0,24.2094,24.2158,24.1903,24.203,20400.0
2006-03-07 12:20:00,37.9,37.96,37.89,37.94,33500.0,24.2094,24.2477,24.203,24.235,33500.0
2006-03-07 12:25:00,37.93,37.95,37.92,37.92,14500.0,24.2286,24.2414,24.2222,24.2222,14500.0
2006-03-07 12:30:00,37.92,37.92,37.87,37.88,12700.0,24.2222,24.2222,24.1903,24.1966,12700.0
2006-03-07 12:35:00,37.87,37.89,37.83,37.84,21900.0,24.1903,24.203,24.1647,24.1711,21900.0
2006-03-07 12:40:00,37.83,37.85,37.77,37.77,10400.0,24.1647,24.1775,24.1264,24.1264,10400.0
2006-03-07 12:45:00,37.77,37.79,37.77,37.77,12900.0,24.1264,24.1392,24.1264,24.1264,12900.0
2006-03-07 12:50:00,37.77,37.81,37.76,37.81,6000.0,24.1264,24.1519,24.12,24.1519,6000.0
2006-03-07 12:55:00,37.79,37.87,37.79,37.87,17200.0,24.1392,24.1903,24.1392,24.1903,17200.0
2006-03-07 13:00:00,37.87,37.92,37.86,37.92,13800.0,24.1903,24.2222,24.1839,24.2222,13800.0
2006-03-07 13:05:00,37.91,37.91,37.86,37.87,14100.0,24.2158,24.2158,24.1839,24.1903,14100.0
2006-03-07 13:10:00,37.88,37.9,37.86,37.9,8400.0,24.1966,24.2094,24.1839,24.2094,8400.0
2006-03-07 13:15:00,37.9,37.91,37.89,37.9,8500.0,24.2094,24.2158,24.203,24.2094,8500.0
2006-03-07 13:20:00,37.91,37.92,37.89,37.89,8500.0,24.2158,24.2222,24.203,24.203,8500.0
2006-03-07 13:25:00,37.89,37.91,37.89,37.89,14200.0,24.203,24.2158,24.203,24.203,14200.0
2006-03-07 13:30:00,37.9,37.91,37.89,37.89,10600.0,24.2094,24.2158,24.203,24.203,10600.0
2006-03-07 13:35:00,37.89,37.91,37.89,37.91,12000.0,24.203,24.2158,24.203,24.2158,12000.0
2006-03-07 13:40:00,37.9,37.91,37.89,37.91,13600.0,24.2094,24.2158,24.203,24.2158,13600.0
2006-03-07 13:45:00,37.9,37.91,37.89,37.9,16400.0,24.2094,24.2158,24.203,24.2094,16400.0
2006-03-07 13:50:00,37.91,37.93,37.9,37.92,68200.0,24.2158,24.2286,24.2094,24.2222,68200.0
2006-03-07 13:55:00,37.91,37.91,37.88,37.89,28200.0,24.2158,24.2158,24.1966,24.203,28200.0
2006-03-07 14:00:00,37.89,37.96,37.89,37.96,22500.0,24.203,24.2477,24.203,24.2477,22500.0
2006-03-07 14:05:00,37.96,38.01,37.96,38.0,23200.0,24.2477,24.2797,24.2477,24.2733,23200.0
2006-03-07 14:10:00,38.0,38.0,37.93,37.93,17500.0,24.2733,24.2733,24.2286,24.2286,17500.0
2006-03-07 14:15:00,37.94,37.97,37.94,37.95,10700.0,24.235,24.2541,24.235,24.2414,10700.0
2006-03-07 14:20:00,37.95,37.95,37.92,37.93,10100.0,24.2414,24.2414,24.2222,24.2286,10100.0
2006-03-07 14:25:00,37.92,37.92,37.87,37.87,19200.0,24.2222,24.2222,24.1903,24.1903,19200.0
2006-03-07 14:30:00,37.86,37.86,37.82,37.85,12000.0,24.1839,24.1839,24.1583,24.1775,12000.0
2006-03-07 14:35:00,37.85,37.91,37.84,37.88,17700.0,24.1775,24.2158,24.1711,24.1966,17700.0
2006-03-07 14:40:00,37.89,37.92,37.89,37.89,41000.0,24.203,24.2222,24.203,24.203,41000.0
2006-03-07 14:45:00,37.89,37.9,37.87,37.88,18400.0,24.203,24.2094,24.1903,24.1966,18400.0
2006-03-07 14:50:00,37.9,37.99,37.9,37.95,21500.0,24.2094,24.2669,24.2094,24.2414,21500.0
2006-03-07 14:55:00,37.97,37.98,37.89,37.89,22800.0,24.2541,24.2605,24.203,24.203,22800.0
2006-03-07 15:00:00,37.9,37.92,37.87,37.92,10800.0,24.2094,24.2222,24.1903,24.2222,10800.0
2006-03-07 15:05:00,37.93,37.97,37.88,37.88,29800.0,24.2286,24.2541,24.1966,24.1966,29800.0
2006-03-07 15:10:00,37.88,37.91,37.84,37.87,14000.0,24.1966,24.2158,24.1711,24.1903,14000.0
2006-03-07 15:15:00,37.86,37.9,37.86,37.89,7800.0,24.1839,24.2094,24.1839,24.203,7800.0
2006-03-07 15:20:00,37.9,37.94,37.89,37.94,8700.0,24.2094,24.235,24.203,24.235,8700.0
2006-03-07 15:25:00,37.93,37.93,37.89,37.89,14300.0,24.2286,24.2286,24.203,24.203,14300.0
2006-03-07 15:30:00,37.89,37.96,37.89,37.95,167000.0,24.203,24.2477,24.203,24.2414,167000.0
2006-03-07 15:35:00,37.95,38.04,37.95,38.02,19700.0,24.2414,24.2988,24.2414,24.2861,19700.0
2006-03-07 15:40:00,38.01,38.08,38.0,38.08,22700.0,24.2797,24.3244,24.2733,24.3244,22700.0
2006-03-07 15:45:00,38.06,38.11,38.06,38.1,31900.0,24.3116,24.3436,24.3116,24.3372,31900.0
2006-03-07 15:50:00,38.11,38.22,38.1,38.17,109100.0,24.3436,24.4138,24.3372,24.3819,109100.0
2006-03-07 15:55:00,38.17,38.18,38.14,38.14,98500.0,24.3819,24.3883,24.3627,24.3627,98500.0
2006-03-08 09:35:00,38.19,38.21,38.16,38.16,35300.0,24.3947,24.4074,24.3755,24.3755,35300.0
2006-03-08 09:40:00,38.16,38.17,38.01,38.05,83900.0,24.3755,24.3819,24.2797,24.3052,83900.0
2006-03-08 09:45:00,38.06,38.16,38.05,38.13,50500.0,24.3116,24.3755,24.3052,24.3563,50500.0
2006-03-08 09:50:00,38.13,38.19,38.12,38.17,61300.0,24.3563,24.3947,24.3499,24.3819,61300.0
2006-03-08 09:55:00,38.16,38.2,38.11,38.17,25100.0,24.3755,24.401,24.3436,24.3819,25100.0
2006-03-08 10:00:00,38.17,38.17,38.12,38.13,48400.0,24.3819,24.3819,24.3499,24.3563,48400.0
2006-03-08 10:05:00,38.13,38.22,38.09,38.22,43900.0,24.3563,24.4138,24.3308,24.4138,43900.0
2006-03-08 10:10:00,38.21,38.25,38.16,38.17,20100.0,24.4074,24.433,24.3755,24.3819,20100.0
2006-03-08 10:15:00,38.17,38.25,38.15,38.22,22600.0,24.3819,24.433,24.3691,24.4138,22600.0
2006-03-08 10:20:00,38.22,38.22,38.15,38.18,45900.0,24.4138,24.4138,24.3691,24.3883,45900.0
2006-03-08 10:25:00,38.2,38.3,38.2,38.24,35500.0,24.401,24.4649,24.401,24.4266,35500.0
2006-03-08 10:30:00,38.24,38.28,38.2,38.2,34200.0,24.4266,24.4521,24.401,24.401,34200.0
2006-03-08 10:35:00,38.19,38.2,38.16,38.18,46300.0,24.3947,24.401,24.3755,24.3883,46300.0
2006-03-08 10:40:00,38.18,38.3,38.17,38.28,17500.0,24.3883,24.4649,24.3819,24.4521,17500.0
2006-03-08 10:45:00,38.28,38.29,38.2,38.28,36200.0,24.4521,24.4585,24.401,24.4521,36200.0
2006-03-08 10:50:00,38.27,38.36,38.23,38.36,12200.0,24.4458,24.5033,24.4202,24.5033,12200.0
2006-03-08 10:55:00,38.36,38.41,38.35,38.36,21500.0,24.5033,24.5352,24.4969,24.5033,21500.0
2006-03-08 11:00:00,38.37,38.41,38.34,38.41,21000.0,24.5096,24.5352,24.4905,24.5352,21000.0
2006-03-08 11:05:00,38.4,38.42,38.35,38.38,39800.0,24.5288,24.5416,24.4969,24.516,39800.0
2006-03-08 11:10:00,38.37,38.4,38.34,38.37,22000.0,24.5096,24.5288,24.4905,24.5096,22000.0
2006-03-08 11:15:00,38.36,38.38,38.35,38.36,25000.0,24.5033,24.516,24.4969,24.5033,25000.0
2006-03-08 11:20:00,38.34,38.34,38.24,38.26,28800.0,24.4905,24.4905,24.4266,24.4394,28800.0
2006-03-08 11:25:00,38.26,38.31,38.25,38.29,12300.0,24.4394,24.4713,24.433,24.4585,12300.0
2006-03-08 11:30:00,38.29,38.34,38.27,38.32,14600.0,24.4585,24.4905,24.4458,24.4777,14600.0
2006-03-08 11:35:00,38.33,38.34,38.3,38.3,17300.0,24.4841,24.4905,24.4649,24.4649,17300.0
2006-03-08 11:40:00,38.3,38.32,38.27,38.3,44100.0,24.4649,24.4777,24.4458,24.4649,44100.0
2006-03-08 11:45:00,38.3,38.34,38.29,38.31,21100.0,24.4649,24.4905,24.4585,24.4713,21100.0
2006-03-08 11:50:00,38.31,38.33,38.29,38.3,28900.0,24.4713,24.4841,24.4585,24.4649,28900.0
2006-03-08 11:55:00,38.3,38.31,38.29,38.29,23000.0,24.4649,24.4713,24.4585,24.4585,23000.0
2006-03-08 12:00:00,38.29,38.31,38.27,38.31,27200.0,24.4585,24.4713,24.4458,24.4713,27200.0
2006-03-08 12:05:00,38.31,38.33,38.29,38.32,42600.0,24.4713,24.4841,24.4585,24.4777,42600.0
2006-03-08 12:10:00,38.32,38.35,38.32,38.32,38300.0,24.4777,24.4969,24.4777,24.4777,38300.0
2006-03-08 12:15:00,38.32,38.33,38.3,38.31,14600.0,24.4777,24.4841,24.4649,24.4713,14600.0
2006-03-08 12:20:00,38.31,38.35,38.31,38.32,30700.0,24.4713,24.4969,24.4713,24.4777,30700.0
2006-03-08 12:25:00,38.35,38.35,38.31,38.33,21800.0,24.4969,24.4969,24.4713,24.4841,21800.0
2006-03-08 12:30:00,38.34,38.35,38.33,38.34,43600.0,24.4905,24.4969,24.4841,24.4905,43600.0
2006-03-08 12:35:00,38.34,38.35,38.31,38.34,23800.0,24.4905,24.4969,24.4713,24.4905,23800.0
2006-03-08 12:40:00,38.35,38.5,38.34,38.5,18900.0,24.4969,24.5927,24.4905,24.5927,18900.0
2006-03-08 12:45:00,38.51,38.64,38.5,38.62,23500.0,24.5991,24.6821,24.5927,24.6693,23500.0
2006-03-08 12:50:00,38.62,38.75,38.62,38.73,22200.0,24.6693,24.7524,24.6693,24.7396,22200.0
2006-03-08 12:55:00,38.73,38.86,38.71,38.86,18800.0,24.7396,24.8226,24.7268,24.8226,18800.0
2006-03-08 13:00:00,38.86,38.88,38.76,38.76,29300.0,24.8226,24.8354,24.7588,24.7588,29300.0
2006-03-08 13:05:00,38.75,38.75,38.64,38.66,29100.0,24.7524,24.7524,24.6821,24.6949,29100.0
2006-03-08 13:10:00,38.66,38.8,38.65,38.67,17800.0,24.6949,24.7843,24.6885,24.7013,17800.0
2006-03-08 13:15:00,38.67,38.67,38.57,38.59,41600.0,24.7013,24.7013,24.6374,24.6502,41600.0
2006-03-08 13:20:00,38.58,38.58,38.52,38.54,22700.0,24.6438,24.6438,24.6055,24.6182,22700.0
2006-03-08 13:25:00,38.54,38.58,38.44,38.49,53400.0,24.6182,24.6438,24.5544,24.5863,53400.0
2006-03-08 13:30:00,38.48,38.48,38.31,38.37,79300.0,24.5799,24.5799,24.4713,24.5096,79300.0
2006-03-08 13:35:00,38.37,38.39,38.32,38.37,29100.0,24.5096,24.5224,24.4777,24.5096,29100.0
2006-03-08 13:40:00,38.38,38.45,38.38,38.44,21000.0,24.516,24.5607,24.516,24.5544,21000.0
2006-03-08 13:45:00,38.45,38.51,38.44,38.49,16200.0,24.5607,24.5991,24.5544,24.5863,16200.0
2006-03-08 13:50:00,38.5,38.54,38.48,38.53,65300.0,24.5927,24.6182,24.5799,24.6118,65300.0
2006-03-08 13:55:00,38.53,38.57,38.49,38.53,83000.0,24.6118,24.6374,24.5863,24.6118,83000.0
2006-03-08 14:00:00,38.54,38.56,38.5,38.52,85100.0,24.6182,24.631,24.5927,24.6055,85100.0
2006-03-08 14:05:00,38.53,38.61,38.53,38.6,53900.0,24.6118,24.6629,24.6118,24.6566,53900.0
2006-03-08 14:10:00,38.61,38.67,38.61,38.62,31400.0,24.6629,24.7013,24.6629,24.6693,31400.0
2006-03-08 14:15:00,38.62,38.66,38.61,38.62,28800.0,24.6693,24.6949,24.6629,24.6693,28800.0
2006-03-08 14:20:00,38.62,38.62,38.55,38.56,41600.0,24.6693,24.6693,24.6246,24.631,41600.0
2006-03-08 14:25:00,38.57,38.57,38.41,38.41,23300.0,24.6374,24.6374,24.5352,24.5352,23300.0
2006-03-08 14:30:00,38.42,38.48,38.4,38.47,34000.0,24.5416,24.5799,24.5288,24.5735,34000.0
2006-03-08 14:35:00,38.47,38.5,38.47,38.49,16800.0,24.5735,24.5927,24.5735,24.5863,16800.0
2006-03-08 14:40:00,38.5,38.53,38.48,38.53,19500.0,24.5927,24.6118,24.5799,24.6118,19500.0
2006-03-08 14:45:00,38.53,38.6,38.53,38.59,24100.0,24.6118,24.6566,24.6118,24.6502,24100.0
2006-03-08 14:50:00,38.6,38.61,38.55,38.57,35500.0,24.6566,24.6629,24.6246,24.6374,35500.0
2006-03-08 14:55:00,38.57,38.65,38.55,38.65,16700.0,24.6374,24.6885,24.6246,24.6885,16700.0
2006-03-08 15:00:00,38.65,38.77,38.65,38.77,31800.0,24.6885,24.7651,24.6885,24.7651,31800.0
2006-03-08 15:05:00,38.79,38.83,38.77,38.78,20900.0,24.7779,24.8035,24.7651,24.7715,20900.0
2006-03-08 15:10:00,38.79,38.81,38.76,38.76,29700.0,24.7779,24.7907,24.7588,24.7588,29700.0
2006-03-08 15:15:00,38.76,38.78,38.71,38.76,25500.0,24.7588,24.7715,24.7268,24.7588,25500.0
2006-03-08 15:20:00,38.76,38.82,38.76,38.81,17900.0,24.7588,24.7971,24.7588,24.7907,17900.0
2006-03-08 15:25:00,38.82,38.86,38.81,38.84,25700.0,24.7971,24.8226,24.7907,24.8099,25700.0
2006-03-08 15:30:00,38.84,38.85,38.79,38.79,26000.0,24.8099,24.8162,24.7779,24.7779,26000.0
2006-03-08 15:35:00,38.79,38.79,38.71,38.74,22500.0,24.7779,24.7779,24.7268,24.746,22500.0
2006-03-08 15:40:00,38.74,38.78,38.73,38.78,23200.0,24.746,24.7715,24.7396,24.7715,23200.0
2006-03-08 15:45:00,38.78,38.78,38.72,38.73,25900.0,24.7715,24.7715,24.7332,24.7396,25900.0
2006-03-08 15:50:00,38.72,38.75,38.67,38.7,29200.0,24.7332,24.7524,24.7013,24.7204,29200.0
2006-03-08 15:55:00,38.7,38.73,38.68,38.68,31700.0,24.7204,24.7396,24.7077,24.7077,31700.0
2006-03-09 09:30:00,38.65,38.78,38.61,38.77,26000.0,24.6885,24.7715,24.6629,24.7651,26000.0
2006-03-09 09:35:00,38.73,38.77,38.66,38.74,11600.0,24.7396,24.7651,24.6949,24.746,11600.0
2006-03-09 09:40:00,38.78,38.83,38.72,38.83,23800.0,24.7715,24.8035,24.7332,24.8035,23800.0
2006-03-09 09:45:00,38.83,38.84,38.7,38.77,42400.0,24.8035,24.8099,24.7204,24.7651,42400.0
2006-03-09 09:50:00,38.78,38.86,38.76,38.79,20200.0,24.7715,24.8226,24.7588,24.7779,20200.0
2006-03-09 09:55:00,38.79,38.87,38.75,38.75,14800.0,24.7779,24.829,24.7524,24.7524,14800.0
2006-03-09 10:00:00,38.73,38.88,38.72,38.86,25000.0,24.7396,24.8354,24.7332,24.8226,25000.0
2006-03-09 10:05:00,38.87,38.87,38.69,38.72,20200.0,24.829,24.829,24.714,24.7332,20200.0
2006-03-09 10:10:00,38.72,38.81,38.69,38.81,20100.0,24.7332,24.7907,24.714,24.7907,20100.0
2006-03-09 10:15:00,38.81,38.81,38.7,38.72,31500.0,24.7907,24.7907,24.7204,24.7332,31500.0
2006-03-09 10:20:00,38.71,38.78,38.67,38.77,9700.0,24.7268,24.7715,24.7013,24.7651,9700.0
2006-03-09 10:25:00,38.77,38.81,38.75,38.8,16500.0,24.7651,24.7907,24.7524,24.7843,16500.0
2006-03-09 10:30:00,38.8,38.85,38.8,38.85,18400.0,24.7843,24.8162,24.7843,24.8162,18400.0
2006-03-09 10:35:00,38.85,38.91,38.85,38.89,15200.0,24.8162,24.8546,24.8162,24.8418,15200.0
2006-03-09 10:40:00,38.89,38.96,38.87,38.95,21500.0,24.8418,24.8865,24.829,24.8801,21500.0
2006-03-09 10:45:00,38.95,38.98,38.93,38.98,16600.0,24.8801,24.8993,24.8674,24.8993,16600.0
2006-03-09 10:50:00,38.96,38.97,38.91,38.92,14500.0,24.8865,24.8929,24.8546,24.861,14500.0
2006-03-09 10:55:00,38.92,38.94,38.89,38.93,12000.0,24.861,24.8737,24.8418,24.8674,12000.0
2006-03-09 11:00:00,38.93,38.93,38.91,38.92,8700.0,24.8674,24.8674,24.8546,24.861,8700.0
2006-03-09 11:05:00,38.92,38.92,38.88,38.89,18800.0,24.861,24.861,24.8354,24.8418,18800.0
2006-03-09 11:10:00,38.89,38.92,38.88,38.91,28300.0,24.8418,24.861,24.8354,24.8546,28300.0
2006-03-09 11:15:00,38.91,38.97,38.91,38.96,25800.0,24.8546,24.8929,24.8546,24.8865,25800.0
2006-03-09 11:20:00,38.95,38.99,38.95,38.97,17700.0,24.8801,24.9057,24.8801,24.8929,17700.0
2006-03-09 11:25:00,38.97,38.98,38.95,38.96,9400.0,24.8929,24.8993,24.8801,24.8865,9400.0
2006-03-09 11:30:00,38.96,38.98,38.94,38.96,18300.0,24.8865,24.8993,24.8737,24.8865,18300.0
2006-03-09 11:35:00,38.96,38.96,38.9,38.9,14300.0,24.8865,24.8865,24.8482,24.8482,14300.0
2006-03-09 11:40:00,38.9,38.95,38.9,38.94,27700.0,24.8482,24.8801,24.8482,24.8737,27700.0
2006-03-09 11:45:00,38.94,38.96,38.93,38.94,22500.0,24.8737,24.8865,24.8674,24.8737,22500.0
2006-03-09 11:50:00,38.94,38.96,38.93,38.96,10800.0,24.8737,24.8865,24.8674,24.8865,10800.0
2006-03-09 11:55:00,38.95,38.97,38.94,38.95,20500.0,24.8801,24.8929,24.8737,24.8801,20500.0
2006-03-09 12:00:00,38.95,38.99,38.95,38.97,12000.0,24.8801,24.9057,24.8801,24.8929,12000.0
2006-03-09 12:05:00,38.97,38.98,38.94,38.95,25000.0,24.8929,24.8993,24.8737,24.8801,25000.0
2006-03-09 12:10:00,38.95,38.97,38.94,38.95,8600.0,24.8801,24.8929,24.8737,24.8801,8600.0
2006-03-09 12:15:00,38.96,39.0,38.96,38.96,15200.0,24.8865,24.9121,24.8865,24.8865,15200.0
2006-03-09 12:20:00,38.97,38.97,38.95,38.95,8600.0,24.8929,24.8929,24.8801,24.8801,8600.0
2006-03-09 12:25:00,38.96,38.99,38.95,38.97,5100.0,24.8865,24.9057,24.8801,24.8929,5100.0
2006-03-09 12:30:00,38.98,39.0,38.95,39.0,19500.0,24.8993,24.9121,24.8801,24.9121,19500.0
2006-03-09 12:35:00,38.99,38.99,38.95,38.98,25400.0,24.9057,24.9057,24.8801,24.8993,25400.0
2006-03-09 12:40:00,38.97,38.99,38.96,38.98,10600.0,24.8929,24.9057,24.8865,24.8993,10600.0
2006-03-09 12:45:00,38.97,38.97,38.95,38.95,10700.0,24.8929,24.8929,24.8801,24.8801,10700.0
2006-03-09 12:50:00,38.96,38.97,38.94,38.94,40900.0,24.8865,24.8929,24.8737,24.8737,40900.0
2006-03-09 12:55:00,38.94,38.97,38.94,38.94,55500.0,24.8737,24.8929,24.8737,24.8737,55500.0
2006-03-09 13:00:00,38.94,38.98,38.94,38.98,9800.0,24.8737,24.8993,24.8737,24.8993,9800.0
2006-03-09 13:05:00,38.98,39.01,38.98,38.98,20800.0,24.8993,24.9185,24.8993,24.8993,20800.0
2006-03-09 13:10:00,38.98,38.98,38.93,38.93,17500.0,24.8993,24.8993,24.8674,24.8674,17500.0
2006-03-09 13:15:00,38.94,39.01,38.93,38.93,22300.0,24.8737,24.9185,24.8674,24.8674,22300.0
2006-03-09 13:20:00,38.95,38.99,38.91,38.96,20300.0,24.8801,24.9057,24.8546,24.8865,20300.0
2006-03-09 13:25:00,38.96,39.0,38.96,38.97,18100.0,24.8865,24.9121,24.8865,24.8929,18100.0
2006-03-09 13:30:00,38.96,38.99,38.94,38.95,8100.0,24.8865,24.9057,24.8737,24.8801,8100.0
2006-03-09 13:35:00,38.95,38.97,38.94,38.95,18500.0,24.8801,24.8929,24.8737,24.8801,18500.0
2006-03-09 13:40:00,38.95,38.99,38.95,38.98,22900.0,24.8801,24.9057,24.8801,24.8993,22900.0
2006-03-09 13:45:00,38.98,38.98,38.95,38.96,8600.0,24.8993,24.8993,24.8801,24.8865,8600.0
2006-03-09 13:50:00,38.95,38.96,38.94,38.95,13000.0,24.8801,24.8865,24.8737,24.8801,13000.0
2006-03-09 13:55:00,38.94,38.96,38.93,38.96,17400.0,24.8737,24.8865,24.8674,24.8865,17400.0
2006-03-09 14:00:00,38.95,39.0,38.93,38.97,22200.0,24.8801,24.9121,24.8674,24.8929,22200.0
2006-03-09 14:05:00,38.98,38.99,38.96,38.97,8100.0,24.8993,24.9057,24.8865,24.8929,8100.0
2006-03-09 14:10:00,38.98,39.01,38.98,39.0,14100.0,24.8993,24.9185,24.8993,24.9121,14100.0
2006-03-09 14:15:00,38.99,39.03,38.97,38.99,18800.0,24.9057,24.9312,24.8929,24.9057,18800.0
2006-03-09 14:20:00,38.99,39.0,38.98,38.98,13200.0,24.9057,24.9121,24.8993,24.8993,13200.0
2006-03-09 14:25:00,38.98,38.99,38.95,38.95,11100.0,24.8993,24.9057,24.8801,24.8801,11100.0
2006-03-09 14:30:00,38.96,38.98,38.96,38.96,14200.0,24.8865,24.8993,24.8865,24.8865,14200.0
2006-03-09 14:35:00,38.96,38.96,38.94,38.95,36100.0,24.8865,24.8865,24.8737,24.8801,36100.0
2006-03-09 14:40:00,38.95,38.97,38.94,38.95,31000.0,24.8801,24.8929,24.8737,24.8801,31000.0
2006-03-09 14:45:00,38.95,38.96,38.94,38.96,13000.0,24.8801,24.8865,24.8737,24.8865,13000.0
2006-03-09 14:50:00,38.96,38.97,38.91,38.94,24800.0,24.8865,24.8929,24.8546,24.8737,24800.0
2006-03-09 14:55:00,38.93,38.93,38.9,38.93,15900.0,24.8674,24.8674,24.8482,24.8674,15900.0
2006-03-09 15:00:00,38.93,38.93,38.9,38.91,40900.0,24.8674,24.8674,24.8482,24.8546,40900.0
2006-03-09 15:05:00,38.9,38.96,38.9,38.93,35500.0,24.8482,24.8865,24.8482,24.8674,35500.0
2006-03-09 15:10:00,38.93,38.96,38.88,38.95,49100.0,24.8674,24.8865,24.8354,24.8801,49100.0
2006-03-09 15:15:00,38.95,38.95,38.91,38.92,17500.0,24.8801,24.8801,24.8546,24.861,17500.0
2006-03-09 15:20:00,38.92,38.96,38.92,38.95,15500.0,24.861,24.8865,24.861,24.8801,15500.0
2006-03-09 15:25:00,38.95,38.98,38.95,38.97,35700.0,24.8801,24.8993,24.8801,24.8929,35700.0
2006-03-09 15:30:00,38.97,39.01,38.96,39.01,27600.0,24.8929,24.9185,24.8865,24.9185,27600.0
2006-03-09 15:35:00,39.0,39.06,39.0,39.06,26300.0,24.9121,24.9504,24.9121,24.9504,26300.0
2006-03-09 15:40:00,39.06,39.06,38.92,39.01,37300.0,24.9504,24.9504,24.861,24.9185,37300.0
2006-03-09 15:45:00,39.01,39.04,39.01,39.04,18400.0,24.9185,24.9376,24.9185,24.9376,18400.0
2006-03-09 15:50:00,39.05,39.06,39.02,39.05,27400.0,24.944,24.9504,24.9248,24.944,27400.0
2006-03-09 15:55:00,39.05,39.07,39.01,39.01,29400.0,24.944,24.9568,24.9185,24.9185,29400.0
2006-03-10 09:30:00,38.94,39.09,38.9,39.05,32600.0,24.8737,24.9696,24.8482,24.944,32600.0
2006-03-10 09:35:00,39.05,39.06,38.94,39.02,23000.0,24.944,24.9504,24.8737,24.9248,23000.0
2006-03-10 09:40:00,39.02,39.03,38.98,38.98,12500.0,24.9248,24.9312,24.8993,24.8993,12500.0
2006-03-10 09:45:00,38.98,39.03,38.95,38.99,41900.0,24.8993,24.9312,24.8801,24.9057,41900.0
2006-03-10 09:50:00,39.01,39.08,38.96,39.02,24800.0,24.9185,24.9632,24.8865,24.9248,24800.0
2006-03-10 09:55:00,39.02,39.09,39.02,39.09,11300.0,24.9248,24.9696,24.9248,24.9696,11300.0
2006-03-10 10:00:00,39.06,39.09,39.05,39.05,9300.0,24.9504,24.9696,24.944,24.944,9300.0
2006-03-10 10:05:00,39.05,39.14,39.05,39.14,25900.0,24.944,25.0015,24.944,25.0015,25900.0
2006-03-10 10:10:00,39.13,39.17,39.05,39.16,23500.0,24.9951,25.0207,24.944,25.0143,23500.0
2006-03-10 10:15:00,39.17,39.27,39.16,39.24,46000.0,25.0207,25.0845,25.0143,25.0654,46000.0
2006-03-10 10:20:00,39.24,39.25,39.14,39.21,28200.0,25.0654,25.0718,25.0015,25.0462,28200.0
2006-03-10 10:25:00,39.21,39.25,39.11,39.17,26500.0,25.0462,25.0718,24.9823,25.0207,26500.0
2006-03-10 10:30:00,39.14,39.2,39.11,39.15,19000.0,25.0015,25.0398,24.9823,25.0079,19000.0
2006-03-10 10:35:00,39.14,39.16,39.13,39.16,16400.0,25.0015,25.0143,24.9951,25.0143,16400.0
2006-03-10 10:40:00,39.16,39.26,39.15,39.19,18200.0,25.0143,25.0781,25.0079,25.0334,18200.0
2006-03-10 10:45:00,39.21,39.29,39.21,39.24,13600.0,25.0462,25.0973,25.0462,25.0654,13600.0
2006-03-10 10:50:00,39.23,39.27,39.23,39.27,12400.0,25.059,25.0845,25.059,25.0845,12400.0
2006-03-10 10:55:00,39.28,39.38,39.22,39.22,32500.0,25.0909,25.1548,25.0526,25.0526,32500.0
2006-03-10 11:00:00,39.22,39.23,39.18,39.2,27400.0,25.0526,25.059,25.027,25.0398,27400.0
2006-03-10 11:05:00,39.18,39.2,39.11,39.14,21600.0,25.027,25.0398,24.9823,25.0015,21600.0
2006-03-10 11:10:00,39.14,39.16,39.13,39.14,16500.0,25.0015,25.0143,24.9951,25.0015,16500.0
2006-03-10 11:15:00,39.14,39.17,39.14,39.14,10900.0,25.0015,25.0207,25.0015,25.0015,10900.0
2006-03-10 11:20:00,39.14,39.16,39.14,39.16,5900.0,25.0015,25.0143,25.0015,25.0143,5900.0
2006-03-10 11:25:00,39.16,39.19,39.16,39.19,9700.0,25.0143,25.0334,25.0143,25.0334,9700.0
2006-03-10 11:30:00,39.19,39.23,39.19,39.2,32700.0,25.0334,25.059,25.0334,25.0398,32700.0
2006-03-10 11:35:00,39.2,39.22,39.17,39.21,16000.0,25.0398,25.0526,25.0207,25.0462,16000.0
2006-03-10 11:40:00,39.21,39.21,39.18,39.18,7900.0,25.0462,25.0462,25.027,25.027,7900.0
2006-03-10 11:45:00,39.19,39.19,39.18,39.18,25100.0,25.0334,25.0334,25.027,25.027,25100.0
2006-03-10 11:50:00,39.18,39.19,39.14,39.15,23200.0,25.027,25.0334,25.0015,25.0079,23200.0
2006-03-10 11:55:00,39.15,39.15,39.13,39.14,12100.0,25.0079,25.0079,24.9951,25.0015,12100.0
2006-03-10 12:00:00,39.14,39.18,39.14,39.16,31800.0,25.0015,25.027,25.0015,25.0143,31800.0
2006-03-10 12:05:00,39.16,39.19,39.16,39.19,8400.0,25.0143,25.0334,25.0143,25.0334,8400.0
2006-03-10 12:10:00,39.18,39.18,39.17,39.17,8300.0,25.027,25.027,25.0207,25.0207,8300.0
2006-03-10 12:15:00,39.16,39.16,39.11,39.11,4200.0,25.0143,25.0143,24.9823,24.9823,4200.0
2006-03-10 12:20:00,39.11,39.11,39.08,39.11,5100.0,24.9823,24.9823,24.9632,24.9823,5100.0
2006-03-10 12:25:00,39.11,39.17,39.11,39.16,11200.0,24.9823,25.0207,24.9823,25.0143,11200.0
2006-03-10 12:30:00,39.16,39.17,39.15,39.15,132600.0,25.0143,25.0207,25.0079,25.0079,132600.0
2006-03-10 12:35:00,39.16,39.22,39.15,39.21,10000.0,25.0143,25.0526,25.0079,25.0462,10000.0
2006-03-10 12:40:00,39.21,39.23,39.21,39.21,6600.0,25.0462,25.059,25.0462,25.0462,6600.0
2006-03-10 12:45:00,39.22,39.23,39.17,39.2,14300.0,25.0526,25.059,25.0207,25.0398,14300.0
2006-03-10 12:50:00,39.19,39.21,39.16,39.2,6300.0,25.0334,25.0462,25.0143,25.0398,6300.0
2006-03-10 12:55:00,39.2,39.23,39.2,39.23,2400.0,25.0398,25.059,25.0398,25.059,2400.0
2006-03-10 13:00:00,39.24,39.24,39.22,39.22,6200.0,25.0654,25.0654,25.0526,25.0526,6200.0
2006-03-10 13:05:00,39.22,39.22,39.18,39.19,39600.0,25.0526,25.0526,25.027,25.0334,39600.0
2006-03-10 13:10:00,39.19,39.19,39.15,39.17,35800.0,25.0334,25.0334,25.0079,25.0207,35800.0
2006-03-10 13:15:00,39.17,39.17,39.1,39.11,43200.0,25.0207,25.0207,24.9759,24.9823,43200.0
2006-03-10 13:20:00,39.11,39.15,39.09,39.15,37800.0,24.9823,25.0079,24.9696,25.0079,37800.0
2006-03-10 13:25:00,39.15,39.2,39.15,39.19,23300.0,25.0079,25.0398,25.0079,25.0334,23300.0
2006-03-10 13:30:00,39.18,39.19,39.18,39.18,10100.0,25.027,25.0334,25.027,25.027,10100.0
2006-03-10 13:35:00,39.18,39.23,39.18,39.22,19700.0,25.027,25.059,25.027,25.0526,19700.0
2006-03-10 13:40:00,39.21,39.21,39.18,39.18,10700.0,25.0462,25.0462,25.027,25.027,10700.0
2006-03-10 13:45:00,39.19,39.19,39.14,39.18,32700.0,25.0334,25.0334,25.0015,25.027,32700.0
2006-03-10 13:50:00,39.17,39.17,39.12,39.14,14600.0,25.0207,25.0207,24.9887,25.0015,14600.0
2006-03-10 13:55:00,39.13,39.16,39.12,39.15,2100.0,24.9951,25.0143,24.9887,25.0079,2100.0
2006-03-10 14:00:00,39.15,39.17,39.14,39.17,4600.0,25.0079,25.0207,25.0015,25.0207,4600.0
2006-03-10 14:05:00,39.17,39.18,39.15,39.16,5300.0,25.0207,25.027,25.0079,25.0143,5300.0
2006-03-10 14:10:00,39.16,39.17,39.15,39.17,5500.0,25.0143,25.0207,25.0079,25.0207,5500.0
2006-03-10 14:15:00,39.17,39.18,39.16,39.17,8000.0,25.0207,25.027,25.0143,25.0207,8000.0
2006-03-10 14:20:00,39.16,39.17,39.16,39.17,3700.0,25.0143,25.0207,25.0143,25.0207,3700.0
2006-03-10 14:25:00,39.18,39.19,39.16,39.17,13000.0,25.027,25.0334,25.0143,25.0207,13000.0
2006-03-10 14:30:00,39.18,39.18,39.16,39.17,11400.0,25.027,25.027,25.0143,25.0207,11400.0
2006-03-10 14:35:00,39.18,39.18,39.16,39.17,4700.0,25.027,25.027,25.0143,25.0207,4700.0
2006-03-10 14:40:00,39.18,39.18,39.14,39.17,29200.0,25.027,25.027,25.0015,25.0207,29200.0
2006-03-10 14:45:00,39.18,39.19,39.1,39.1,23700.0,25.027,25.0334,24.9759,24.9759,23700.0
2006-03-10 14:50:00,39.12,39.16,39.11,39.15,32200.0,24.9887,25.0143,24.9823,25.0079,32200.0
2006-03-10 14:55:00,39.14,39.15,39.11,39.14,55700.0,25.0015,25.0079,24.9823,25.0015,55700.0
2006-03-10 15:00:00,39.15,39.19,39.13,39.15,32700.0,25.0079,25.0334,24.9951,25.0079,32700.0
2006-03-10 15:05:00,39.15,39.15,39.1,39.14,33600.0,25.0079,25.0079,24.9759,25.0015,33600.0
2006-03-10 15:10:00,39.15,39.16,39.11,39.11,29600.0,25.0079,25.0143,24.9823,24.9823,29600.0
2006-03-10 15:15:00,39.11,39.2,39.1,39.16,23000.0,24.9823,25.0398,24.9759,25.0143,23000.0
2006-03-10 15:20:00,39.16,39.19,39.13,39.18,14200.0,25.0143,25.0334,24.9951,25.027,14200.0
2006-03-10 15:25:00,39.17,39.18,39.16,39.18,15000.0,25.0207,25.027,25.0143,25.027,15000.0
2006-03-10 15:30:00,39.18,39.24,39.17,39.23,46500.0,25.027,25.0654,25.0207,25.059,46500.0
2006-03-10 15:35:00,39.22,39.3,39.18,39.3,71100.0,25.0526,25.1037,25.027,25.1037,71100.0
2006-03-10 15:40:00,39.3,39.34,39.27,39.28,55500.0,25.1037,25.1292,25.0845,25.0909,55500.0
2006-03-10 15:45:00,39.27,39.34,39.26,39.29,46100.0,25.0845,25.1292,25.0781,25.0973,46100.0
2006-03-10 15:50:00,39.29,39.34,39.26,39.34,36900.0,25.0973,25.1292,25.0781,25.1292,36900.0
2006-03-10 15:55:00,39.34,39.35,39.29,39.31,31000.0,25.1292,25.1356,25.0973,25.1101,31000.0
2006-03-13 09:30:00,39.34,39.48,39.31,39.41,22400.0,25.1292,25.2187,25.1101,25.174,22400.0
2006-03-13 09:35:00,39.41,39.43,39.4,39.4,11800.0,25.174,25.1867,25.1676,25.1676,11800.0
2006-03-13 09:40:00,39.4,39.43,39.25,39.3,130800.0,25.1676,25.1867,25.0718,25.1037,130800.0
2006-03-13 09:45:00,39.31,39.36,39.31,39.34,25800.0,25.1101,25.142,25.1101,25.1292,25800.0
2006-03-13 09:50:00,39.35,39.35,39.32,39.33,8700.0,25.1356,25.1356,25.1165,25.1229,8700.0
2006-03-13 09:55:00,39.33,39.35,39.32,39.33,67300.0,25.1229,25.1356,25.1165,25.1229,67300.0
2006-03-13 10:00:00,39.33,39.33,39.25,39.31,19500.0,25.1229,25.1229,25.0718,25.1101,19500.0
2006-03-13 10:05:00,39.32,39.36,39.28,39.3,21500.0,25.1165,25.142,25.0909,25.1037,21500.0
2006-03-13 10:10:00,39.31,39.36,39.31,39.33,71700.0,25.1101,25.142,25.1101,25.1229,71700.0
2006-03-13 10:15:00,39.34,39.35,39.33,39.33,61700.0,25.1292,25.1356,25.1229,25.1229,61700.0
2006-03-13 10:20:00,39.33,39.34,39.29,39.29,66600.0,25.1229,25.1292,25.0973,25.0973,66600.0
2006-03-13 10:25:00,39.29,39.33,39.29,39.31,10700.0,25.0973,25.1229,25.0973,25.1101,10700.0
2006-03-13 10:30:00,39.31,39.35,39.31,39.35,5400.0,25.1101,25.1356,25.1101,25.1356,5400.0
2006-03-13 10:35:00,39.35,39.35,39.33,39.34,10100.0,25.1356,25.1356,25.1229,25.1292,10100.0
2006-03-13 10:40:00,39.34,39.35,39.34,39.35,16900.0,25.1292,25.1356,25.1292,25.1356,16900.0
2006-03-13 10:45:00,39.34,39.34,39.32,39.34,15200.0,25.1292,25.1292,25.1165,25.1292,15200.0
2006-03-13 10:50:00,39.34,39.35,39.33,39.34,13100.0,25.1292,25.1356,25.1229,25.1292,13100.0
2006-03-13 10:55:00,39.33,39.34,39.31,39.32,15100.0,25.1229,25.1292,25.1101,25.1165,15100.0
2006-03-13 11:00:00,39.33,39.33,39.29,39.29,45300.0,25.1229,25.1229,25.0973,25.0973,45300.0
2006-03-13 11:05:00,39.29,39.32,39.25,39.26,122400.0,25.0973,25.1165,25.0718,25.0781,122400.0
2006-03-13 11:10:00,39.26,39.3,39.25,39.3,15600.0,25.0781,25.1037,25.0718,25.1037,15600.0
2006-03-13 11:15:00,39.3,39.3,39.29,39.29,63100.0,25.1037,25.1037,25.0973,25.0973,63100.0
2006-03-13 11:20:00,39.29,39.3,39.28,39.3,24600.0,25.0973,25.1037,25.0909,25.1037,24600.0
2006-03-13 11:25:00,39.29,39.3,39.28,39.28,77300.0,25.0973,25.1037,25.0909,25.0909,77300.0
2006-03-13 11:30:00,39.28,39.29,39.27,39.28,14000.0,25.0909,25.0973,25.0845,25.0909,14000.0
2006-03-13 11:35:00,39.28,39.3,39.27,39.29,8800.0,25.0909,25.1037,25.0845,25.0973,8800.0
2006-03-13 11:40:00,39.29,39.3,39.27,39.28,4600.0,25.0973,25.1037,25.0845,25.0909,4600.0
2006-03-13 11:45:00,39.27,39.28,39.25,39.27,17900.0,25.0845,25.0909,25.0718,25.0845,17900.0
2006-03-13 11:50:00,39.27,39.28,39.24,39.24,118700.0,25.0845,25.0909,25.0654,25.0654,118700.0
2006-03-13 11:55:00,39.26,39.26,39.18,39.23,23800.0,25.0781,25.0781,25.027,25.059,23800.0
2006-03-13 12:00:00,39.23,39.27,39.21,39.27,10300.0,25.059,25.0845,25.0462,25.0845,10300.0
2006-03-13 12:05:00,39.26,39.27,39.25,39.25,13800.0,25.0781,25.0845,25.0718,25.0718,13800.0
2006-03-13 12:10:00,39.25,39.27,39.22,39.27,23400.0,25.0718,25.0845,25.0526,25.0845,23400.0
2006-03-13 12:15:00,39.25,39.29,39.25,39.28,10000.0,25.0718,25.0973,25.0718,25.0909,10000.0
2006-03-13 12:20:00,39.28,39.33,39.28,39.32,82000.0,25.0909,25.1229,25.0909,25.1165,82000.0
2006-03-13 12:25:00,39.31,39.32,39.31,39.32,10700.0,25.1101,25.1165,25.1101,25.1165,10700.0
2006-03-13 12:30:00,39.31,39.33,39.25,39.27,29100.0,25.1101,25.1229,25.0718,25.0845,29100.0
2006-03-13 12:35:00,39.28,39.31,39.28,39.31,8300.0,25.0909,25.1101,25.0909,25.1101,8300.0
2006-03-13 12:40:00,39.31,39.34,39.3,39.34,5100.0,25.1101,25.1292,25.1037,25.1292,5100.0
2006-03-13 12:45:00,39.33,39.34,39.31,39.31,9500.0,25.1229,25.1292,25.1101,25.1101,9500.0
2006-03-13 12:50:00,39.3,39.3,39.28,39.3,8700.0,25.1037,25.1037,25.0909,25.1037,8700.0
2006-03-13 12:55:00,39.3,39.32,39.29,39.31,12100.0,25.1037,25.1165,25.0973,25.1101,12100.0
2006-03-13 13:00:00,39.31,39.31,39.26,39.26,11700.0,25.1101,25.1101,25.0781,25.0781,11700.0
2006-03-13 13:05:00,39.26,39.32,39.26,39.3,11200.0,25.0781,25.1165,25.0781,25.1037,11200.0
2006-03-13 13:10:00,39.3,39.3,39.29,39.3,8600.0,25.1037,25.1037,25.0973,25.1037,8600.0
2006-03-13 13:15:00,39.29,39.29,39.26,39.29,12600.0,25.0973,25.0973,25.0781,25.0973,12600.0
2006-03-13 13:20:00,39.28,39.3,39.27,39.28,16200.0,25.0909,25.1037,25.0845,25.0909,16200.0
2006-03-13 13:25:00,39.29,39.3,39.26,39.3,28200.0,25.0973,25.1037,25.0781,25.1037,28200.0
2006-03-13 13:30:00,39.3,39.3,39.29,39.29,3500.0,25.1037,25.1037,25.0973,25.0973,3500.0
2006-03-13 13:35:00,39.29,39.3,39.29,39.29,3800.0,25.0973,25.1037,25.0973,25.0973,3800.0
2006-03-13 13:40:00,39.3,39.3,39.29,39.3,9200.0,25.1037,25.1037,25.0973,25.1037,9200.0
2006-03-13 13:45:00,39.3,39.31,39.29,39.3,11200.0,25.1037,25.1101,25.0973,25.1037,11200.0
2006-03-13 13:50:00,39.31,39.36,39.31,39.34,18300.0,25.1101,25.142,25.1101,25.1292,18300.0
2006-03-13 13:55:00,39.33,39.33,39.26,39.31,14000.0,25.1229,25.1229,25.0781,25.1101,14000.0
2006-03-13 14:00:00,39.33,39.39,39.32,39.37,18700.0,25.1229,25.1612,25.1165,25.1484,18700.0
2006-03-13 14:05:00,39.37,39.39,39.35,39.35,22100.0,25.1484,25.1612,25.1356,25.1356,22100.0
2006-03-13 14:10:00,39.35,39.37,39.34,39.36,20200.0,25.1356,25.1484,25.1292,25.142,20200.0
2006-03-13 14:15:00,39.36,39.36,39.33,39.35,10600.0,25.142,25.142,25.1229,25.1356,10600.0
2006-03-13 14:20:00,39.35,39.36,39.33,39.35,53500.0,25.1356,25.142,25.1229,25.1356,53500.0
2006-03-13 14:25:00,39.35,39.4,39.35,39.4,35300.0,25.1356,25.1676,25.1356,25.1676,35300.0
2006-03-13 14:30:00,39.39,39.41,39.37,39.37,42800.0,25.1612,25.174,25.1484,25.1484,42800.0
2006-03-13 14:35:00,39.38,39.42,39.35,39.4,22800.0,25.1548,25.1803,25.1356,25.1676,22800.0
2006-03-13 14:40:00,39.39,39.41,39.38,39.39,12700.0,25.1612,25.174,25.1548,25.1612,12700.0
2006-03-13 14:45:00,39.4,39.4,39.37,39.39,27200.0,25.1676,25.1676,25.1484,25.1612,27200.0
2006-03-13 14:50:00,39.38,39.4,39.37,39.4,21300.0,25.1548,25.1676,25.1484,25.1676,21300.0
2006-03-13 14:55:00,39.4,39.4,39.34,39.35,22600.0,25.1676,25.1676,25.1292,25.1356,22600.0
2006-03-13 15:00:00,39.34,39.4,39.34,39.38,24600.0,25.1292,25.1676,25.1292,25.1548,24600.0
2006-03-13 15:05:00,39.37,39.49,39.34,39.47,50900.0,25.1484,25.2251,25.1292,25.2123,50900.0
2006-03-13 15:10:00,39.47,39.47,39.43,39.47,19300.0,25.2123,25.2123,25.1867,25.2123,19300.0
2006-03-13 15:15:00,39.47,39.47,39.39,39.42,56400.0,25.2123,25.2123,25.1612,25.1803,56400.0
2006-03-13 15:20:00,39.43,39.43,39.37,39.37,20400.0,25.1867,25.1867,25.1484,25.1484,20400.0
2006-03-13 15:25:00,39.38,39.46,39.36,39.46,21500.0,25.1548,25.2059,25.142,25.2059,21500.0
2006-03-13 15:30:00,39.46,39.47,39.39,39.4,37600.0,25.2059,25.2123,25.1612,25.1676,37600.0
2006-03-13 15:35:00,39.4,39.45,39.4,39.43,20300.0,25.1676,25.1995,25.1676,25.1867,20300.0
2006-03-13 15:40:00,39.43,39.46,39.42,39.45,49200.0,25.1867,25.2059,25.1803,25.1995,49200.0
2006-03-13 15:45:00,39.46,39.49,39.45,39.47,19600.0,25.2059,25.2251,25.1995,25.2123,19600.0
2006-03-13 15:50:00,39.47,39.48,39.45,39.47,49500.0,25.2123,25.2187,25.1995,25.2123,49500.0
2006-03-13 15:55:00,39.48,39.49,39.43,39.48,38000.0,25.2187,25.2251,25.1867,25.2187,38000.0
2006-03-14 09:30:00,39.48,39.5,39.42,39.45,72600.0,25.2187,25.2314,25.1803,25.1995,72600.0
2006-03-14 09:35:00,39.49,39.62,39.47,39.54,46600.0,25.2251,25.3081,25.2123,25.257,46600.0
2006-03-14 09:40:00,39.54,39.55,39.46,39.52,45200.0,25.257,25.2634,25.2059,25.2442,45200.0
2006-03-14 09:45:00,39.51,39.54,39.45,39.53,19900.0,25.2378,25.257,25.1995,25.2506,19900.0
2006-03-14 09:50:00,39.54,39.55,39.4,39.41,40400.0,25.257,25.2634,25.1676,25.174,40400.0
2006-03-14 09:55:00,39.45,39.59,39.45,39.59,14600.0,25.1995,25.2889,25.1995,25.2889,14600.0
2006-03-14 10:00:00,39.6,39.71,39.6,39.68,26800.0,25.2953,25.3656,25.2953,25.3464,26800.0
2006-03-14 10:05:00,39.68,39.68,39.62,39.63,17000.0,25.3464,25.3464,25.3081,25.3145,17000.0
2006-03-14 10:10:00,39.63,39.66,39.51,39.53,21200.0,25.3145,25.3337,25.2378,25.2506,21200.0
2006-03-14 10:15:00,39.54,39.59,39.52,39.59,13200.0,25.257,25.2889,25.2442,25.2889,13200.0
2006-03-14 10:20:00,39.58,39.66,39.58,39.65,35500.0,25.2826,25.3337,25.2826,25.3273,35500.0
2006-03-14 10:25:00,39.64,39.78,39.64,39.78,24100.0,25.3209,25.4103,25.3209,25.4103,24100.0
2006-03-14 10:30:00,39.78,39.79,39.69,39.73,29800.0,25.4103,25.4167,25.3528,25.3784,29800.0
2006-03-14 10:35:00,39.74,39.74,39.58,39.59,36100.0,25.3848,25.3848,25.2826,25.2889,36100.0
2006-03-14 10:40:00,39.6,39.64,39.57,39.62,12900.0,25.2953,25.3209,25.2762,25.3081,12900.0
2006-03-14 10:45:00,39.61,39.62,39.58,39.6,18000.0,25.3017,25.3081,25.2826,25.2953,18000.0
2006-03-14 10:50:00,39.59,39.61,39.58,39.58,15200.0,25.2889,25.3017,25.2826,25.2826,15200.0
2006-03-14 10:55:00,39.6,39.6,39.55,39.57,10100.0,25.2953,25.2953,25.2634,25.2762,10100.0
2006-03-14 11:00:00,39.57,39.62,39.55,39.61,13700.0,25.2762,25.3081,25.2634,25.3017,13700.0
2006-03-14 11:05:00,39.6,39.6,39.54,39.56,11000.0,25.2953,25.2953,25.257,25.2698,11000.0
2006-03-14 11:10:00,39.56,39.58,39.53,39.58,10900.0,25.2698,25.2826,25.2506,25.2826,10900.0
2006-03-14 11:15:00,39.58,39.64,39.58,39.62,12800.0,25.2826,25.3209,25.2826,25.3081,12800.0
2006-03-14 11:20:00,39.61,39.64,39.59,39.61,20700.0,25.3017,25.3209,25.2889,25.3017,20700.0
2006-03-14 11:25:00,39.63,39.63,39.59,39.6,14500.0,25.3145,25.3145,25.2889,25.2953,14500.0
2006-03-14 11:30:00,39.61,39.62,39.59,39.6,16700.0,25.3017,25.3081,25.2889,25.2953,16700.0
2006-03-14 11:35:00,39.58,39.62,39.58,39.61,57400.0,25.2826,25.3081,25.2826,25.3017,57400.0
2006-03-14 11:40:00,39.61,39.62,39.6,39.61,20700.0,25.3017,25.3081,25.2953,25.3017,20700.0
2006-03-14 11:45:00,39.61,39.65,39.61,39.64,24100.0,25.3017,25.3273,25.3017,25.3209,24100.0
2006-03-14 11:50:00,39.64,39.67,39.63,39.67,24400.0,25.3209,25.34,25.3145,25.34,24400.0
2006-03-14 11:55:00,39.67,39.72,39.67,39.7,28100.0,25.34,25.372,25.34,25.3592,28100.0
2006-03-14 12:00:00,39.7,39.71,39.63,39.63,49700.0,25.3592,25.3656,25.3145,25.3145,49700.0
2006-03-14 12:05:00,39.63,39.64,39.56,39.56,7100.0,25.3145,25.3209,25.2698,25.2698,7100.0
2006-03-14 12:10:00,39.57,39.57,39.54,39.57,175400.0,25.2762,25.2762,25.257,25.2762,175400.0
2006-03-14 12:15:00,39.57,39.58,39.56,39.56,4200.0,25.2762,25.2826,25.2698,25.2698,4200.0
2006-03-14 12:20:00,39.56,39.56,39.54,39.54,13000.0,25.2698,25.2698,25.257,25.257,13000.0
2006-03-14 12:25:00,39.54,39.55,39.54,39.55,7000.0,25.257,25.2634,25.257,25.2634,7000.0
2006-03-14 12:30:00,39.54,39.62,39.54,39.61,12800.0,25.257,25.3081,25.257,25.3017,12800.0
2006-03-14 12:35:00,39.61,39.61,39.59,39.61,6900.0,25.3017,25.3017,25.2889,25.3017,6900.0
2006-03-14 12:40:00,39.61,39.63,39.61,39.62,11700.0,25.3017,25.3145,25.3017,25.3081,11700.0
2006-03-14 12:45:00,39.62,39.64,39.61,39.63,8600.0,25.3081,25.3209,25.3017,25.3145,8600.0
2006-03-14 12:50:00,39.63,39.65,39.62,39.65,5000.0,25.3145,25.3273,25.3081,25.3273,5000.0
2006-03-14 12:55:00,39.66,39.67,39.66,39.67,10100.0,25.3337,25.34,25.3337,25.34,10100.0
2006-03-14 13:00:00,39.68,39.68,39.66,39.66,5900.0,25.3464,25.3464,25.3337,25.3337,5900.0
2006-03-14 13:05:00,39.68,39.7,39.67,39.67,13900.0,25.3464,25.3592,25.34,25.34,13900.0
2006-03-14 13:10:00,39.67,39.73,39.66,39.69,20200.0,25.34,25.3784,25.3337,25.3528,20200.0
2006-03-14 13:15:00,39.69,39.73,39.66,39.73,14100.0,25.3528,25.3784,25.3337,25.3784,14100.0
2006-03-14 13:20:00,39.73,39.74,39.68,39.69,15900.0,25.3784,25.3848,25.3464,25.3528,15900.0
2006-03-14 13:25:00,39.69,39.72,39.69,39.71,6000.0,25.3528,25.372,25.3528,25.3656,6000.0
2006-03-14 13:30:00,39.71,39.74,39.71,39.71,10200.0,25.3656,25.3848,25.3656,25.3656,10200.0
2006-03-14 13:35:00,39.72,39.74,39.71,39.73,8400.0,25.372,25.3848,25.3656,25.3784,8400.0
2006-03-14 13:40:00,39.73,39.74,39.72,39.74,11800.0,25.3784,25.3848,25.372,25.3848,11800.0
2006-03-14 13:45:00,39.73,39.77,39.72,39.77,31900.0,25.3784,25.4039,25.372,25.4039,31900.0
2006-03-14 13:50:00,39.77,39.78,39.74,39.78,17000.0,25.4039,25.4103,25.3848,25.4103,17000.0
2006-03-14 13:55:00,39.77,39.81,39.77,39.81,27500.0,25.4039,25.4295,25.4039,25.4295,27500.0
2006-03-14 14:00:00,39.82,39.84,39.79,39.8,12700.0,25.4359,25.4486,25.4167,25.4231,12700.0
2006-03-14 14:05:00,39.8,39.83,39.79,39.83,11900.0,25.4231,25.4422,25.4167,25.4422,11900.0
2006-03-14 14:10:00,39.83,39.86,39.81,39.83,7800.0,25.4422,25.4614,25.4295,25.4422,7800.0
2006-03-14 14:15:00,39.81,39.89,39.81,39.89,10500.0,25.4295,25.4806,25.4295,25.4806,10500.0
2006-03-14 14:20:00,39.89,39.94,39.89,39.94,11500.0,25.4806,25.5125,25.4806,25.5125,11500.0
2006-03-14 14:25:00,39.94,40.0,39.94,40.0,32600.0,25.5125,25.5508,25.5125,25.5508,32600.0
2006-03-14 14:30:00,40.0,40.0,39.98,39.99,10500.0,25.5508,25.5508,25.5381,25.5444,10500.0
2006-03-14 14:35:00,39.97,39.98,39.91,39.94,54000.0,25.5317,25.5381,25.4933,25.5125,54000.0
2006-03-14 14:40:00,39.95,39.99,39.95,39.97,10700.0,25.5189,25.5444,25.5189,25.5317,10700.0
2006-03-14 14:45:00,39.97,39.98,39.92,39.94,14600.0,25.5317,25.5381,25.4997,25.5125,14600.0
2006-03-14 14:50:00,39.94,39.95,39.92,39.94,9000.0,25.5125,25.5189,25.4997,25.5125,9000.0
2006-03-14 14:55:00,39.94,39.96,39.93,39.94,9700.0,25.5125,25.5253,25.5061,25.5125,9700.0
2006-03-14 15:00:00,39.93,39.97,39.92,39.92,10200.0,25.5061,25.5317,25.4997,25.4997,10200.0
2006-03-14 15:05:00,39.91,39.93,39.88,39.89,12000.0,25.4933,25.5061,25.4742,25.4806,12000.0
2006-03-14 15:10:00,39.89,39.94,39.89,39.94,23400.0,25.4806,25.5125,25.4806,25.5125,23400.0
2006-03-14 15:15:00,39.94,39.97,39.93,39.94,19200.0,25.5125,25.5317,25.5061,25.5125,19200.0
2006-03-14 15:20:00,39.95,39.97,39.93,39.93,42300.0,25.5189,25.5317,25.5061,25.5061,42300.0
2006-03-14 15:25:00,39.94,39.95,39.9,39.91,18900.0,25.5125,25.5189,25.487,25.4933,18900.0
2006-03-14 15:30:00,39.9,39.95,39.89,39.93,31600.0,25.487,25.5189,25.4806,25.5061,31600.0
2006-03-14 15:35:00,39.94,39.99,39.93,39.95,42100.0,25.5125,25.5444,25.5061,25.5189,42100.0
2006-03-14 15:40:00,39.96,39.97,39.94,39.96,19000.0,25.5253,25.5317,25.5125,25.5253,19000.0
2006-03-14 15:45:00,39.96,39.97,39.91,39.93,44900.0,25.5253,25.5317,25.4933,25.5061,44900.0
2006-03-14 15:50:00,39.94,39.98,39.9,39.98,35600.0,25.5125,25.5381,25.487,25.5381,35600.0
2006-03-14 15:55:00,39.99,40.0,39.95,39.97,28000.0,25.5444,25.5508,25.5189,25.5317,28000.0
2006-03-15 09:30:00,39.83,39.86,39.8,39.83,39800.0,25.4422,25.4614,25.4231,25.4422,39800.0
2006-03-15 09:35:00,39.85,39.86,39.79,39.85,27900.0,25.455,25.4614,25.4167,25.455,27900.0
2006-03-15 09:40:00,39.83,39.83,39.71,39.71,25900.0,25.4422,25.4422,25.3656,25.3656,25900.0
2006-03-15 09:45:00,39.71,39.75,39.69,39.75,46100.0,25.3656,25.3911,25.3528,25.3911,46100.0
2006-03-15 09:50:00,39.74,39.78,39.71,39.74,24100.0,25.3848,25.4103,25.3656,25.3848,24100.0
2006-03-15 09:55:00,39.74,39.77,39.73,39.77,18100.0,25.3848,25.4039,25.3784,25.4039,18100.0
2006-03-15 10:00:00,39.77,39.77,39.7,39.7,18300.0,25.4039,25.4039,25.3592,25.3592,18300.0
2006-03-15 10:05:00,39.69,39.71,39.66,39.71,22800.0,25.3528,25.3656,25.3337,25.3656,22800.0
2006-03-15 10:10:00,39.69,39.72,39.68,39.7,16900.0,25.3528,25.372,25.3464,25.3592,16900.0
2006-03-15 10:15:00,39.69,39.74,39.69,39.74,21800.0,25.3528,25.3848,25.3528,25.3848,21800.0
2006-03-15 10:20:00,39.74,39.8,39.73,39.78,17600.0,25.3848,25.4231,25.3784,25.4103,17600.0
2006-03-15 10:25:00,39.79,39.83,39.77,39.78,15100.0,25.4167,25.4422,25.4039,25.4103,15100.0
2006-03-15 10:30:00,39.78,39.8,39.73,39.75,22400.0,25.4103,25.4231,25.3784,25.3911,22400.0
2006-03-15 10:35:00,39.74,39.79,39.74,39.79,14100.0,25.3848,25.4167,25.3848,25.4167,14100.0
2006-03-15 10:40:00,39.8,39.85,39.79,39.84,18600.0,25.4231,25.455,25.4167,25.4486,18600.0
2006-03-15 10:45:00,39.85,39.85,39.75,39.77,10500.0,25.455,25.455,25.3911,25.4039,10500.0
2006-03-15 10:50:00,39.78,39.78,39.73,39.74,14500.0,25.4103,25.4103,25.3784,25.3848,14500.0
2006-03-15 10:55:00,39.74,39.78,39.74,39.74,8600.0,25.3848,25.4103,25.3848,25.3848,8600.0
2006-03-15 11:00:00,39.74,39.75,39.7,39.75,17000.0,25.3848,25.3911,25.3592,25.3911,17000.0
2006-03-15 11:05:00,39.75,39.8,39.75,39.78,9600.0,25.3911,25.4231,25.3911,25.4103,9600.0
2006-03-15 11:10:00,39.78,39.8,39.76,39.8,12100.0,25.4103,25.4231,25.3975,25.4231,12100.0
2006-03-15 11:15:00,39.8,39.82,39.79,39.8,18500.0,25.4231,25.4359,25.4167,25.4231,18500.0
2006-03-15 11:20:00,39.79,39.79,39.76,39.77,9600.0,25.4167,25.4167,25.3975,25.4039,9600.0
2006-03-15 11:25:00,39.78,39.8,39.77,39.8,7300.0,25.4103,25.4231,25.4039,25.4231,7300.0
2006-03-15 11:30:00,39.79,39.79,39.76,39.79,12700.0,25.4167,25.4167,25.3975,25.4167,12700.0
2006-03-15 11:35:00,39.79,39.86,39.76,39.85,19100.0,25.4167,25.4614,25.3975,25.455,19100.0
2006-03-15 11:40:00,39.85,39.87,39.8,39.82,17200.0,25.455,25.4678,25.4231,25.4359,17200.0
2006-03-15 11:45:00,39.81,39.84,39.8,39.84,19100.0,25.4295,25.4486,25.4231,25.4486,19100.0
2006-03-15 11:50:00,39.84,39.89,39.84,39.87,7900.0,25.4486,25.4806,25.4486,25.4678,7900.0
2006-03-15 11:55:00,39.88,39.9,39.86,39.88,8900.0,25.4742,25.487,25.4614,25.4742,8900.0
2006-03-15 12:00:00,39.88,39.92,39.88,39.92,19600.0,25.4742,25.4997,25.4742,25.4997,19600.0
2006-03-15 12:05:00,39.92,39.93,39.91,39.92,14100.0,25.4997,25.5061,25.4933,25.4997,14100.0
2006-03-15 12:10:00,39.92,39.94,39.91,39.93,7100.0,25.4997,25.5125,25.4933,25.5061,7100.0
2006-03-15 12:15:00,39.93,39.94,39.93,39.93,6000.0,25.5061,25.5125,25.5061,25.5061,6000.0
2006-03-15 12:20:00,39.93,39.95,39.93,39.95,4000.0,25.5061,25.5189,25.5061,25.5189,4000.0
2006-03-15 12:25:00,39.95,39.99,39.94,39.98,43400.0,25.5189,25.5444,25.5125,25.5381,43400.0
2006-03-15 12:30:00,39.97,39.98,39.96,39.98,8600.0,25.5317,25.5381,25.5253,25.5381,8600.0
2006-03-15 12:35:00,39.98,39.98,39.95,39.97,8100.0,25.5381,25.5381,25.5189,25.5317,8100.0
2006-03-15 12:40:00,39.97,39.98,39.95,39.97,13100.0,25.5317,25.5381,25.5189,25.5317,13100.0
2006-03-15 12:45:00,39.97,39.99,39.96,39.96,10500.0,25.5317,25.5444,25.5253,25.5253,10500.0
2006-03-15 12:50:00,39.96,39.96,39.93,39.94,14500.0,25.5253,25.5253,25.5061,25.5125,14500.0
2006-03-15 12:55:00,39.94,39.97,39.94,39.96,11300.0,25.5125,25.5317,25.5125,25.5253,11300.0
2006-03-15 13:00:00,39.95,39.96,39.94,39.94,15800.0,25.5189,25.5253,25.5125,25.5125,15800.0
2006-03-15 13:05:00,39.94,39.94,39.92,39.93,25000.0,25.5125,25.5125,25.4997,25.5061,25000.0
2006-03-15 13:10:00,39.94,39.95,39.93,39.95,6100.0,25.5125,25.5189,25.5061,25.5189,6100.0
2006-03-15 13:15:00,39.96,39.98,39.96,39.97,7800.0,25.5253,25.5381,25.5253,25.5317,7800.0
2006-03-15 13:20:00,39.97,40.03,39.95,39.97,59500.0,25.5317,25.57,25.5189,25.5317,59500.0
2006-03-15 13:25:00,39.96,39.98,39.95,39.97,17000.0,25.5253,25.5381,25.5189,25.5317,17000.0
2006-03-15 13:30:00,39.98,40.0,39.97,39.99,16300.0,25.5381,25.5508,25.5317,25.5444,16300.0
2006-03-15 13:35:00,39.99,40.0,39.98,40.0,9000.0,25.5444,25.5508,25.5381,25.5508,9000.0
2006-03-15 13:40:00,39.99,40.0,39.98,39.98,15300.0,25.5444,25.5508,25.5381,25.5381,15300.0
2006-03-15 13:45:00,39.98,39.98,39.96,39.97,6300.0,25.5381,25.5381,25.5253,25.5317,6300.0
2006-03-15 13:50:00,39.97,40.01,39.97,40.0,6000.0,25.5317,25.5572,25.5317,25.5508,6000.0
2006-03-15 13:55:00,40.01,40.04,39.98,39.99,9700.0,25.5572,25.5764,25.5381,25.5444,9700.0
2006-03-15 14:00:00,39.98,40.01,39.94,39.94,47700.0,25.5381,25.5572,25.5125,25.5125,47700.0
2006-03-15 14:05:00,39.94,39.95,39.92,39.94,25500.0,25.5125,25.5189,25.4997,25.5125,25500.0
2006-03-15 14:10:00,39.94,39.99,39.94,39.96,49900.0,25.5125,25.5444,25.5125,25.5253,49900.0
2006-03-15 14:15:00,39.97,40.09,39.97,40.09,53900.0,25.5317,25.6083,25.5317,25.6083,53900.0
2006-03-15 14:20:00,40.08,40.08,40.03,40.05,29300.0,25.6019,25.6019,25.57,25.5828,29300.0
2006-03-15 14:25:00,40.06,40.06,40.05,40.06,11100.0,25.5892,25.5892,25.5828,25.5892,11100.0
2006-03-15 14:30:00,40.05,40.08,40.04,40.08,34300.0,25.5828,25.6019,25.5764,25.6019,34300.0
2006-03-15 14:35:00,40.08,40.15,40.06,40.08,41400.0,25.6019,25.6467,25.5892,25.6019,41400.0
2006-03-15 14:40:00,40.09,40.16,40.09,40.16,23900.0,25.6083,25.653,25.6083,25.653,23900.0
2006-03-15 14:45:00,40.16,40.16,40.13,40.14,10200.0,25.653,25.653,25.6339,25.6403,10200.0
2006-03-15 14:50:00,40.14,40.17,40.13,40.15,12600.0,25.6403,25.6594,25.6339,25.6467,12600.0
2006-03-15 14:55:00,40.16,40.22,40.16,40.19,27500.0,25.653,25.6914,25.653,25.6722,27500.0
2006-03-15 15:00:00,40.19,40.22,40.16,40.2,30200.0,25.6722,25.6914,25.653,25.6786,30200.0
2006-03-15 15:05:00,40.19,40.21,40.15,40.16,32700.0,25.6722,25.685,25.6467,25.653,32700.0
2006-03-15 15:10:00,40.17,40.2,40.16,40.19,29200.0,25.6594,25.6786,25.653,25.6722,29200.0
2006-03-15 15:15:00,40.19,40.21,40.19,40.21,19800.0,25.6722,25.685,25.6722,25.685,19800.0
2006-03-15 15:20:00,40.22,40.24,40.19,40.22,35600.0,25.6914,25.7041,25.6722,25.6914,35600.0
2006-03-15 15:25:00,40.23,40.25,40.21,40.24,15400.0,25.6978,25.7105,25.685,25.7041,15400.0
2006-03-15 15:30:00,40.23,40.26,40.22,40.26,26600.0,25.6978,25.7169,25.6914,25.7169,26600.0
2006-03-15 15:35:00,40.27,40.31,40.26,40.3,26200.0,25.7233,25.7489,25.7169,25.7425,26200.0
2006-03-15 15:40:00,40.3,40.32,40.3,40.31,29300.0,25.7425,25.7552,25.7425,25.7489,29300.0
2006-03-15 15:45:00,40.31,40.32,40.28,40.3,48900.0,25.7489,25.7552,25.7297,25.7425,48900.0
2006-03-15 15:50:00,40.3,40.3,40.23,40.28,22200.0,25.7425,25.7425,25.6978,25.7297,22200.0
2006-03-15 15:55:00,40.28,40.3,40.25,40.28,44800.0,25.7297,25.7425,25.7105,25.7297,44800.0
2006-03-16 09:30:00,40.46,40.46,40.34,40.37,45500.0,25.8447,25.8447,25.768,25.7872,45500.0
2006-03-16 09:35:00,40.37,40.57,40.37,40.39,36900.0,25.7872,25.9149,25.7872,25.8,36900.0
2006-03-16 09:40:00,40.47,40.48,40.4,40.46,33900.0,25.8511,25.8574,25.8063,25.8447,33900.0
2006-03-16 09:45:00,40.43,40.51,40.42,40.42,34500.0,25.8255,25.8766,25.8191,25.8191,34500.0
2006-03-16 09:50:00,40.43,40.45,40.35,40.45,27800.0,25.8255,25.8383,25.7744,25.8383,27800.0
2006-03-16 09:55:00,40.44,40.47,40.4,40.4,25600.0,25.8319,25.8511,25.8063,25.8063,25600.0
2006-03-16 10:00:00,40.39,40.4,40.33,40.39,31800.0,25.8,25.8063,25.7616,25.8,31800.0
2006-03-16 10:05:00,40.39,40.4,40.32,40.34,98800.0,25.8,25.8063,25.7552,25.768,98800.0
2006-03-16 10:10:00,40.35,40.41,40.31,40.31,27800.0,25.7744,25.8127,25.7489,25.7489,27800.0
2006-03-16 10:15:00,40.31,40.35,40.29,40.32,57300.0,25.7489,25.7744,25.7361,25.7552,57300.0
2006-03-16 10:20:00,40.32,40.39,40.29,40.3,28100.0,25.7552,25.8,25.7361,25.7425,28100.0
2006-03-16 10:25:00,40.3,40.37,40.3,40.37,21800.0,25.7425,25.7872,25.7425,25.7872,21800.0
2006-03-16 10:30:00,40.37,40.51,40.37,40.48,37200.0,25.7872,25.8766,25.7872,25.8574,37200.0
2006-03-16 10:35:00,40.48,40.58,40.48,40.57,29000.0,25.8574,25.9213,25.8574,25.9149,29000.0
2006-03-16 10:40:00,40.58,40.63,40.58,40.62,16500.0,25.9213,25.9533,25.9213,25.9469,16500.0
2006-03-16 10:45:00,40.62,40.62,40.59,40.61,31300.0,25.9469,25.9469,25.9277,25.9405,31300.0
2006-03-16 10:50:00,40.62,40.64,40.5,40.5,43400.0,25.9469,25.9596,25.8702,25.8702,43400.0
2006-03-16 10:55:00,40.49,40.51,40.43,40.51,38100.0,25.8638,25.8766,25.8255,25.8766,38100.0
2006-03-16 11:00:00,40.51,40.56,40.51,40.52,25800.0,25.8766,25.9085,25.8766,25.883,25800.0
2006-03-16 11:05:00,40.53,40.53,40.43,40.48,33000.0,25.8894,25.8894,25.8255,25.8574,33000.0
2006-03-16 11:10:00,40.48,40.52,40.47,40.52,21200.0,25.8574,25.883,25.8511,25.883,21200.0
2006-03-16 11:15:00,40.51,40.54,40.51,40.53,20000.0,25.8766,25.8958,25.8766,25.8894,20000.0
2006-03-16 11:20:00,40.53,40.6,40.53,40.58,31800.0,25.8894,25.9341,25.8894,25.9213,31800.0
2006-03-16 11:25:00,40.6,40.61,40.58,40.61,17900.0,25.9341,25.9405,25.9213,25.9405,17900.0
2006-03-16 11:30:00,40.61,40.64,40.58,40.58,12200.0,25.9405,25.9596,25.9213,25.9213,12200.0
2006-03-16 11:35:00,40.59,40.6,40.56,40.56,8800.0,25.9277,25.9341,25.9085,25.9085,8800.0
2006-03-16 11:40:00,40.55,40.57,40.53,40.56,72600.0,25.9022,25.9149,25.8894,25.9085,72600.0
2006-03-16 11:45:00,40.55,40.58,40.55,40.58,6900.0,25.9022,25.9213,25.9022,25.9213,6900.0
2006-03-16 11:50:00,40.57,40.59,40.57,40.59,15800.0,25.9149,25.9277,25.9149,25.9277,15800.0
2006-03-16 11:55:00,40.58,40.59,40.56,40.57,11100.0,25.9213,25.9277,25.9085,25.9149,11100.0
2006-03-16 12:00:00,40.56,40.58,40.51,40.56,17500.0,25.9085,25.9213,25.8766,25.9085,17500.0
2006-03-16 12:05:00,40.57,40.61,40.56,40.6,11900.0,25.9149,25.9405,25.9085,25.9341,11900.0
2006-03-16 12:10:00,40.6,40.6,40.58,40.59,8300.0,25.9341,25.9341,25.9213,25.9277,8300.0
2006-03-16 12:15:00,40.58,40.58,40.52,40.52,15900.0,25.9213,25.9213,25.883,25.883,15900.0
2006-03-16 12:20:00,40.5,40.56,40.48,40.56,23600.0,25.8702,25.9085,25.8574,25.9085,23600.0
2006-03-16 12:25:00,40.56,40.61,40.55,40.59,17100.0,25.9085,25.9405,25.9022,25.9277,17100.0
2006-03-16 12:30:00,40.6,40.6,40.54,40.54,21000.0,25.9341,25.9341,25.8958,25.8958,21000.0
2006-03-16 12:35:00,40.55,40.56,40.53,40.54,20000.0,25.9022,25.9085,25.8894,25.8958,20000.0
2006-03-16 12:40:00,40.54,40.55,40.53,40.54,16400.0,25.8958,25.9022,25.8894,25.8958,16400.0
2006-03-16 12:45:00,40.55,40.57,40.53,40.57,22300.0,25.9022,25.9149,25.8894,25.9149,22300.0
2006-03-16 12:50:00,40.57,40.59,40.56,40.56,14300.0,25.9149,25.9277,25.9085,25.9085,14300.0
2006-03-16 12:55:00,40.55,40.55,40.48,40.49,21800.0,25.9022,25.9022,25.8574,25.8638,21800.0
2006-03-16 13:00:00,40.49,40.53,40.46,40.46,28500.0,25.8638,25.8894,25.8447,25.8447,28500.0
2006-03-16 13:05:00,40.46,40.47,40.45,40.47,12800.0,25.8447,25.8511,25.8383,25.8511,12800.0
2006-03-16 13:10:00,40.46,40.47,40.45,40.45,37700.0,25.8447,25.8511,25.8383,25.8383,37700.0
2006-03-16 13:15:00,40.46,40.49,40.46,40.48,7100.0,25.8447,25.8638,25.8447,25.8574,7100.0
2006-03-16 13:20:00,40.48,40.52,40.47,40.52,14500.0,25.8574,25.883,25.8511,25.883,14500.0
2006-03-16 13:25:00,40.5,40.5,40.46,40.49,13000.0,25.8702,25.8702,25.8447,25.8638,13000.0
2006-03-16 13:30:00,40.48,40.49,40.47,40.47,11300.0,25.8574,25.8638,25.8511,25.8511,11300.0
2006-03-16 13:35:00,40.47,40.48,40.46,40.47,7400.0,25.8511,25.8574,25.8447,25.8511,7400.0
2006-03-16 13:40:00,40.47,40.48,40.46,40.48,8300.0,25.8511,25.8574,25.8447,25.8574,8300.0
2006-03-16 13:45:00,40.47,40.48,40.46,40.46,14300.0,25.8511,25.8574,25.8447,25.8447,14300.0
2006-03-16 13:50:00,40.47,40.48,40.45,40.46,17200.0,25.8511,25.8574,25.8383,25.8447,17200.0
2006-03-16 13:55:00,40.46,40.47,40.4,40.41,44400.0,25.8447,25.8511,25.8063,25.8127,44400.0
2006-03-16 14:00:00,40.4,40.42,40.4,40.42,15500.0,25.8063,25.8191,25.8063,25.8191,15500.0
2006-03-16 14:05:00,40.42,40.46,40.42,40.46,17600.0,25.8191,25.8447,25.8191,25.8447,17600.0
2006-03-16 14:10:00,40.47,40.49,40.45,40.48,10900.0,25.8511,25.8638,25.8383,25.8574,10900.0
2006-03-16 14:15:00,40.48,40.5,40.47,40.5,12500.0,25.8574,25.8702,25.8511,25.8702,12500.0
2006-03-16 14:20:00,40.51,40.52,40.49,40.5,12200.0,25.8766,25.883,25.8638,25.8702,12200.0
2006-03-16 14:25:00,40.5,40.51,40.49,40.49,19800.0,25.8702,25.8766,25.8638,25.8638,19800.0
2006-03-16 14:30:00,40.49,40.49,40.44,40.44,25000.0,25.8638,25.8638,25.8319,25.8319,25000.0
2006-03-16 14:35:00,40.44,40.46,40.44,40.45,117800.0,25.8319,25.8447,25.8319,25.8383,117800.0
2006-03-16 14:40:00,40.44,40.45,40.37,40.41,43500.0,25.8319,25.8383,25.7872,25.8127,43500.0
2006-03-16 14:45:00,40.41,40.46,40.4,40.42,21400.0,25.8127,25.8447,25.8063,25.8191,21400.0
2006-03-16 14:50:00,40.41,40.46,40.35,40.46,23000.0,25.8127,25.8447,25.7744,25.8447,23000.0
2006-03-16 14:55:00,40.46,40.48,40.44,40.44,14200.0,25.8447,25.8574,25.8319,25.8319,14200.0
2006-03-16 15:00:00,40.45,40.5,40.44,40.5,16900.0,25.8383,25.8702,25.8319,25.8702,16900.0
2006-03-16 15:05:00,40.49,40.5,40.46,40.47,16000.0,25.8638,25.8702,25.8447,25.8511,16000.0
2006-03-16 15:10:00,40.47,40.49,40.45,40.48,16900.0,25.8511,25.8638,25.8383,25.8574,16900.0
2006-03-16 15:15:00,40.49,40.5,40.41,40.42,25300.0,25.8638,25.8702,25.8127,25.8191,25300.0
2006-03-16 15:20:00,40.42,40.47,40.42,40.46,17600.0,25.8191,25.8511,25.8191,25.8447,17600.0
2006-03-16 15:25:00,40.47,40.49,40.45,40.48,20800.0,25.8511,25.8638,25.8383,25.8574,20800.0
2006-03-16 15:30:00,40.48,40.48,40.45,40.45,23200.0,25.8574,25.8574,25.8383,25.8383,23200.0
2006-03-16 15:35:00,40.44,40.46,40.44,40.45,35100.0,25.8319,25.8447,25.8319,25.8383,35100.0
2006-03-16 15:40:00,40.44,40.46,40.42,40.46,20700.0,25.8319,25.8447,25.8191,25.8447,20700.0
2006-03-16 15:45:00,40.45,40.46,40.44,40.46,36300.0,25.8383,25.8447,25.8319,25.8447,36300.0
2006-03-16 15:50:00,40.46,40.46,40.41,40.41,59800.0,25.8447,25.8447,25.8127,25.8127,59800.0
2006-03-16 15:55:00,40.42,40.45,40.41,40.43,53700.0,25.8191,25.8383,25.8127,25.8255,53700.0
2006-03-17 09:30:00,40.55,40.68,40.5,40.56,351800.0,25.9022,25.9852,25.8702,25.9085,351800.0
2006-03-17 09:35:00,40.54,40.57,40.42,40.44,35800.0,25.8958,25.9149,25.8191,25.8319,35800.0
2006-03-17 09:40:00,40.44,40.51,40.39,40.51,23600.0,25.8319,25.8766,25.8,25.8766,23600.0
2006-03-17 09:45:00,40.52,40.6,40.44,40.5,25800.0,25.883,25.9341,25.8319,25.8702,25800.0
2006-03-17 09:50:00,40.52,40.52,40.43,40.44,17900.0,25.883,25.883,25.8255,25.8319,17900.0
2006-03-17 09:55:00,40.46,40.46,40.36,40.45,22500.0,25.8447,25.8447,25.7808,25.8383,22500.0
2006-03-17 10:00:00,40.45,40.53,40.45,40.46,12700.0,25.8383,25.8894,25.8383,25.8447,12700.0
2006-03-17 10:05:00,40.46,40.5,40.45,40.45,14500.0,25.8447,25.8702,25.8383,25.8383,14500.0
2006-03-17 10:10:00,40.46,40.5,40.46,40.48,13600.0,25.8447,25.8702,25.8447,25.8574,13600.0
2006-03-17 10:15:00,40.48,40.48,40.43,40.43,18800.0,25.8574,25.8574,25.8255,25.8255,18800.0
2006-03-17 10:20:00,40.45,40.52,40.45,40.47,11100.0,25.8383,25.883,25.8383,25.8511,11100.0
2006-03-17 10:25:00,40.48,40.53,40.48,40.53,7700.0,25.8574,25.8894,25.8574,25.8894,7700.0
2006-03-17 10:30:00,40.55,40.55,40.41,40.43,18800.0,25.9022,25.9022,25.8127,25.8255,18800.0
2006-03-17 10:35:00,40.43,40.44,40.39,40.39,26200.0,25.8255,25.8319,25.8,25.8,26200.0
2006-03-17 10:40:00,40.39,40.42,40.38,40.4,11600.0,25.8,25.8191,25.7936,25.8063,11600.0
2006-03-17 10:45:00,40.4,40.46,40.4,40.45,16000.0,25.8063,25.8447,25.8063,25.8383,16000.0
2006-03-17 10:50:00,40.47,40.47,40.42,40.42,12400.0,25.8511,25.8511,25.8191,25.8191,12400.0
2006-03-17 10:55:00,40.43,40.43,40.37,40.39,8200.0,25.8255,25.8255,25.7872,25.8,8200.0
2006-03-17 11:00:00,40.39,40.42,40.39,40.4,13200.0,25.8,25.8191,25.8,25.8063,13200.0
2006-03-17 11:05:00,40.4,40.41,40.32,40.32,16900.0,25.8063,25.8127,25.7552,25.7552,16900.0
2006-03-17 11:10:00,40.31,40.32,40.28,40.32,16800.0,25.7489,25.7552,25.7297,25.7552,16800.0
2006-03-17 11:15:00,40.33,40.33,40.31,40.32,5300.0,25.7616,25.7616,25.7489,25.7552,5300.0
2006-03-17 11:20:00,40.32,40.36,40.32,40.36,7000.0,25.7552,25.7808,25.7552,25.7808,7000.0
2006-03-17 11:25:00,40.35,40.36,40.33,40.35,19200.0,25.7744,25.7808,25.7616,25.7744,19200.0
2006-03-17 11:30:00,40.34,40.36,40.34,40.35,65000.0,25.768,25.7808,25.768,25.7744,65000.0
2006-03-17 11:35:00,40.36,40.42,40.35,40.42,4300.0,25.7808,25.8191,25.7744,25.8191,4300.0
2006-03-17 11:40:00,40.41,40.44,40.41,40.42,11400.0,25.8127,25.8319,25.8127,25.8191,11400.0
2006-03-17 11:45:00,40.42,40.43,40.35,40.35,15500.0,25.8191,25.8255,25.7744,25.7744,15500.0
2006-03-17 11:50:00,40.34,40.35,40.34,40.34,13300.0,25.768,25.7744,25.768,25.768,13300.0
2006-03-17 11:55:00,40.33,40.38,40.33,40.34,11100.0,25.7616,25.7936,25.7616,25.768,11100.0
2006-03-17 12:00:00,40.34,40.37,40.32,40.36,23400.0,25.768,25.7872,25.7552,25.7808,23400.0
2006-03-17 12:05:00,40.36,40.36,40.33,40.33,16500.0,25.7808,25.7808,25.7616,25.7616,16500.0
2006-03-17 12:10:00,40.33,40.35,40.32,40.33,8000.0,25.7616,25.7744,25.7552,25.7616,8000.0
2006-03-17 12:15:00,40.33,40.35,40.32,40.33,14500.0,25.7616,25.7744,25.7552,25.7616,14500.0
2006-03-17 12:20:00,40.33,40.34,40.32,40.33,10100.0,25.7616,25.768,25.7552,25.7616,10100.0
2006-03-17 12:25:00,40.34,40.35,40.33,40.35,6600.0,25.768,25.7744,25.7616,25.7744,6600.0
2006-03-17 12:30:00,40.35,40.37,40.31,40.32,21000.0,25.7744,25.7872,25.7489,25.7552,21000.0
2006-03-17 12:35:00,40.31,40.34,40.3,40.34,5400.0,25.7489,25.768,25.7425,25.768,5400.0
2006-03-17 12:40:00,40.34,40.34,40.33,40.34,6600.0,25.768,25.768,25.7616,25.768,6600.0
2006-03-17 12:45:00,40.34,40.35,40.32,40.32,7900.0,25.768,25.7744,25.7552,25.7552,7900.0
2006-03-17 12:50:00,40.32,40.32,40.23,40.23,14800.0,25.7552,25.7552,25.6978,25.6978,14800.0
2006-03-17 12:55:00,40.23,40.27,40.22,40.23,15700.0,25.6978,25.7233,25.6914,25.6978,15700.0
2006-03-17 13:00:00,40.22,40.24,40.21,40.22,11200.0,25.6914,25.7041,25.685,25.6914,11200.0
2006-03-17 13:05:00,40.21,40.23,40.18,40.19,19600.0,25.685,25.6978,25.6658,25.6722,19600.0
2006-03-17 13:10:00,40.18,40.2,40.16,40.18,16000.0,25.6658,25.6786,25.653,25.6658,16000.0
2006-03-17 13:15:00,40.18,40.21,40.17,40.21,4800.0,25.6658,25.685,25.6594,25.685,4800.0
2006-03-17 13:20:00,40.21,40.21,40.17,40.17,19200.0,25.685,25.685,25.6594,25.6594,19200.0
2006-03-17 13:25:00,40.17,40.2,40.17,40.2,7300.0,25.6594,25.6786,25.6594,25.6786,7300.0
2006-03-17 13:30:00,40.21,40.23,40.16,40.16,27600.0,25.685,25.6978,25.653,25.653,27600.0
2006-03-17 13:35:00,40.16,40.16,40.14,40.15,12400.0,25.653,25.653,25.6403,25.6467,12400.0
2006-03-17 13:40:00,40.15,40.18,40.14,40.14,14400.0,25.6467,25.6658,25.6403,25.6403,14400.0
2006-03-17 13:45:00,40.15,40.21,40.15,40.21,18600.0,25.6467,25.685,25.6467,25.685,18600.0
2006-03-17 13:50:00,40.21,40.23,40.19,40.22,11800.0,25.685,25.6978,25.6722,25.6914,11800.0
2006-03-17 13:55:00,40.21,40.23,40.2,40.2,7000.0,25.685,25.6978,25.6786,25.6786,7000.0
2006-03-17 14:00:00,40.2,40.27,40.2,40.27,7300.0,25.6786,25.7233,25.6786,25.7233,7300.0
2006-03-17 14:05:00,40.27,40.29,40.26,40.29,11700.0,25.7233,25.7361,25.7169,25.7361,11700.0
2006-03-17 14:10:00,40.3,40.31,40.29,40.3,8200.0,25.7425,25.7489,25.7361,25.7425,8200.0
2006-03-17 14:15:00,40.3,40.3,40.28,40.29,18800.0,25.7425,25.7425,25.7297,25.7361,18800.0
2006-03-17 14:20:00,40.28,40.29,40.25,40.26,25500.0,25.7297,25.7361,25.7105,25.7169,25500.0
2006-03-17 14:25:00,40.27,40.3,40.25,40.3,21400.0,25.7233,25.7425,25.7105,25.7425,21400.0
2006-03-17 14:30:00,40.29,40.31,40.27,40.27,12500.0,25.7361,25.7489,25.7233,25.7233,12500.0
2006-03-17 14:35:00,40.27,40.27,40.26,40.27,11800.0,25.7233,25.7233,25.7169,25.7233,11800.0
2006-03-17 14:40:00,40.27,40.3,40.26,40.29,11400.0,25.7233,25.7425,25.7169,25.7361,11400.0
2006-03-17 14:45:00,40.29,40.3,40.27,40.27,14600.0,25.7361,25.7425,25.7233,25.7233,14600.0
2006-03-17 14:50:00,40.28,40.28,40.24,40.24,14000.0,25.7297,25.7297,25.7041,25.7041,14000.0
2006-03-17 14:55:00,40.26,40.29,40.25,40.26,12700.0,25.7169,25.7361,25.7105,25.7169,12700.0
2006-03-17 15:00:00,40.26,40.28,40.25,40.27,17400.0,25.7169,25.7297,25.7105,25.7233,17400.0
2006-03-17 15:05:00,40.26,40.26,40.21,40.21,14800.0,25.7169,25.7169,25.685,25.685,14800.0
2006-03-17 15:10:00,40.21,40.21,40.18,40.18,16300.0,25.685,25.685,25.6658,25.6658,16300.0
2006-03-17 15:15:00,40.17,40.18,40.14,40.17,35900.0,25.6594,25.6658,25.6403,25.6594,35900.0
2006-03-17 15:20:00,40.17,40.19,40.15,40.19,24100.0,25.6594,25.6722,25.6467,25.6722,24100.0
2006-03-17 15:25:00,40.19,40.21,40.17,40.21,9700.0,25.6722,25.685,25.6594,25.685,9700.0
2006-03-17 15:30:00,40.21,40.24,40.21,40.24,9300.0,25.685,25.7041,25.685,25.7041,9300.0
2006-03-17 15:35:00,40.24,40.29,40.23,40.27,37200.0,25.7041,25.7361,25.6978,25.7233,37200.0
2006-03-17 15:40:00,40.28,40.28,40.22,40.25,28800.0,25.7297,25.7297,25.6914,25.7105,28800.0
2006-03-17 15:45:00,40.26,40.29,40.25,40.27,48300.0,25.7169,25.7361,25.7105,25.7233,48300.0
2006-03-17 15:50:00,40.28,40.28,40.24,40.26,32300.0,25.7297,25.7297,25.7041,25.7169,32300.0
2006-03-17 15:55:00,40.25,40.26,40.22,40.23,69900.0,25.7105,25.7169,25.6914,25.6978,69900.0
2006-03-20 09:30:00,40.26,40.26,40.06,40.07,29300.0,25.7169,25.7169,25.5892,25.5955,29300.0
2006-03-20 09:35:00,40.05,40.09,39.95,40.05,28100.0,25.5828,25.6083,25.5189,25.5828,28100.0
2006-03-20 09:40:00,40.05,40.22,40.01,40.12,12700.0,25.5828,25.6914,25.5572,25.6275,12700.0
2006-03-20 09:45:00,40.12,40.12,40.02,40.02,15600.0,25.6275,25.6275,25.5636,25.5636,15600.0
2006-03-20 09:50:00,40.02,40.1,40.02,40.08,19800.0,25.5636,25.6147,25.5636,25.6019,19800.0
2006-03-20 09:55:00,40.08,40.11,40.07,40.07,9100.0,25.6019,25.6211,25.5955,25.5955,9100.0
2006-03-20 10:00:00,40.06,40.08,40.04,40.06,15900.0,25.5892,25.6019,25.5764,25.5892,15900.0
2006-03-20 10:05:00,40.06,40.09,40.03,40.04,15800.0,25.5892,25.6083,25.57,25.5764,15800.0
2006-03-20 10:10:00,40.03,40.04,39.99,40.01,13100.0,25.57,25.5764,25.5444,25.5572,13100.0
2006-03-20 10:15:00,39.99,40.04,39.99,40.03,17500.0,25.5444,25.5764,25.5444,25.57,17500.0
2006-03-20 10:20:00,40.02,40.04,40.0,40.02,17800.0,25.5636,25.5764,25.5508,25.5636,17800.0
2006-03-20 10:25:00,40.02,40.02,39.92,39.92,19300.0,25.5636,25.5636,25.4997,25.4997,19300.0
2006-03-20 10:30:00,39.92,39.98,39.91,39.96,19400.0,25.4997,25.5381,25.4933,25.5253,19400.0
2006-03-20 10:35:00,39.96,39.96,39.93,39.93,15700.0,25.5253,25.5253,25.5061,25.5061,15700.0
2006-03-20 10:40:00,39.95,39.96,39.89,39.89,15500.0,25.5189,25.5253,25.4806,25.4806,15500.0
2006-03-20 10:45:00,39.88,39.89,39.79,39.8,37300.0,25.4742,25.4806,25.4167,25.4231,37300.0
2006-03-20 10:50:00,39.8,39.82,39.78,39.82,24900.0,25.4231,25.4359,25.4103,25.4359,24900.0
2006-03-20 10:55:00,39.81,39.9,39.79,39.89,21800.0,25.4295,25.487,25.4167,25.4806,21800.0
2006-03-20 11:00:00,39.89,39.94,39.88,39.88,25400.0,25.4806,25.5125,25.4742,25.4742,25400.0
2006-03-20 11:05:00,39.87,39.88,39.85,39.87,8500.0,25.4678,25.4742,25.455,25.4678,8500.0
2006-03-20 11:10:00,39.87,39.88,39.8,39.82,18500.0,25.4678,25.4742,25.4231,25.4359,18500.0
2006-03-20 11:15:00,39.83,39.85,39.81,39.81,14600.0,25.4422,25.455,25.4295,25.4295,14600.0
2006-03-20 11:20:00,39.83,39.85,39.81,39.82,18900.0,25.4422,25.455,25.4295,25.4359,18900.0
2006-03-20 11:25:00,39.81,39.84,39.79,39.8,18700.0,25.4295,25.4486,25.4167,25.4231,18700.0
2006-03-20 11:30:00,39.81,39.82,39.76,39.76,18600.0,25.4295,25.4359,25.3975,25.3975,18600.0
2006-03-20 11:35:00,39.77,39.78,39.73,39.78,19100.0,25.4039,25.4103,25.3784,25.4103,19100.0
2006-03-20 11:40:00,39.78,39.78,39.72,39.73,15600.0,25.4103,25.4103,25.372,25.3784,15600.0
2006-03-20 11:45:00,39.72,39.77,39.7,39.74,32300.0,25.372,25.4039,25.3592,25.3848,32300.0
2006-03-20 11:50:00,39.74,39.8,39.74,39.78,28500.0,25.3848,25.4231,25.3848,25.4103,28500.0
2006-03-20 11:55:00,39.78,39.8,39.77,39.79,10100.0,25.4103,25.4231,25.4039,25.4167,10100.0
2006-03-20 12:00:00,39.78,39.8,39.78,39.78,9200.0,25.4103,25.4231,25.4103,25.4103,9200.0
2006-03-20 12:05:00,39.78,39.79,39.75,39.78,23900.0,25.4103,25.4167,25.3911,25.4103,23900.0
2006-03-20 12:10:00,39.77,39.83,39.77,39.77,44000.0,25.4039,25.4422,25.4039,25.4039,44000.0
2006-03-20 12:15:00,39.77,39.77,39.74,39.77,21400.0,25.4039,25.4039,25.3848,25.4039,21400.0
2006-03-20 12:20:00,39.78,39.8,39.77,39.78,13500.0,25.4103,25.4231,25.4039,25.4103,13500.0
2006-03-20 12:25:00,39.77,39.79,39.75,39.76,10200.0,25.4039,25.4167,25.3911,25.3975,10200.0
2006-03-20 12:30:00,39.77,39.77,39.75,39.75,18600.0,25.4039,25.4039,25.3911,25.3911,18600.0
2006-03-20 12:35:00,39.75,39.76,39.75,39.75,7800.0,25.3911,25.3975,25.3911,25.3911,7800.0
2006-03-20 12:40:00,39.75,39.76,39.74,39.74,8000.0,25.3911,25.3975,25.3848,25.3848,8000.0
2006-03-20 12:45:00,39.76,39.77,39.73,39.75,12100.0,25.3975,25.4039,25.3784,25.3911,12100.0
2006-03-20 12:50:00,39.74,39.75,39.72,39.75,20500.0,25.3848,25.3911,25.372,25.3911,20500.0
2006-03-20 12:55:00,39.74,39.75,39.72,39.72,23000.0,25.3848,25.3911,25.372,25.372,23000.0
2006-03-20 13:00:00,39.71,39.71,39.66,39.67,31000.0,25.3656,25.3656,25.3337,25.34,31000.0
2006-03-20 13:05:00,39.67,39.69,39.67,39.69,14400.0,25.34,25.3528,25.34,25.3528,14400.0
2006-03-20 13:10:00,39.69,39.72,39.69,39.72,18900.0,25.3528,25.372,25.3528,25.372,18900.0
2006-03-20 13:15:00,39.72,39.73,39.69,39.73,19800.0,25.372,25.3784,25.3528,25.3784,19800.0
2006-03-20 13:20:00,39.73,39.74,39.72,39.73,18400.0,25.3784,25.3848,25.372,25.3784,18400.0
2006-03-20 13:25:00,39.73,39.74,39.71,39.71,11000.0,25.3784,25.3848,25.3656,25.3656,11000.0
2006-03-20 13:30:00,39.71,39.71,39.71,39.71,21000.0,25.3656,25.3656,25.3656,25.3656,21000.0
2006-03-20 13:35:00,39.71,39.71,39.66,39.67,37100.0,25.3656,25.3656,25.3337,25.34,37100.0
2006-03-20 13:40:00,39.66,39.66,39.63,39.64,33800.0,25.3337,25.3337,25.3145,25.3209,33800.0
2006-03-20 13:45:00,39.66,39.67,39.63,39.65,7000.0,25.3337,25.34,25.3145,25.3273,7000.0
2006-03-20 13:50:00,39.65,39.65,39.61,39.61,25400.0,25.3273,25.3273,25.3017,25.3017,25400.0
2006-03-20 13:55:00,39.62,39.62,39.59,39.6,21900.0,25.3081,25.3081,25.2889,25.2953,21900.0
2006-03-20 14:00:00,39.6,39.64,39.6,39.61,49500.0,25.2953,25.3209,25.2953,25.3017,49500.0
2006-03-20 14:05:00,39.61,39.64,39.61,39.62,30400.0,25.3017,25.3209,25.3017,25.3081,30400.0
2006-03-20 14:10:00,39.63,39.63,39.61,39.62,16600.0,25.3145,25.3145,25.3017,25.3081,16600.0
2006-03-20 14:15:00,39.62,39.67,39.61,39.67,15400.0,25.3081,25.34,25.3017,25.34,15400.0
2006-03-20 14:20:00,39.67,39.69,39.67,39.68,8200.0,25.34,25.3528,25.34,25.3464,8200.0
2006-03-20 14:25:00,39.68,39.7,39.68,39.7,12900.0,25.3464,25.3592,25.3464,25.3592,12900.0
2006-03-20 14:30:00,39.69,39.75,39.69,39.74,58300.0,25.3528,25.3911,25.3528,25.3848,58300.0
2006-03-20 14:35:00,39.74,39.74,39.68,39.69,27600.0,25.3848,25.3848,25.3464,25.3528,27600.0
2006-03-20 14:40:00,39.69,39.73,39.69,39.7,20200.0,25.3528,25.3784,25.3528,25.3592,20200.0
2006-03-20 14:45:00,39.7,39.8,39.7,39.78,35000.0,25.3592,25.4231,25.3592,25.4103,35000.0
2006-03-20 14:50:00,39.78,39.78,39.74,39.76,10700.0,25.4103,25.4103,25.3848,25.3975,10700.0
2006-03-20 14:55:00,39.75,39.76,39.69,39.7,17900.0,25.3911,25.3975,25.3528,25.3592,17900.0
2006-03-20 15:00:00,39.7,39.72,39.69,39.71,12700.0,25.3592,25.372,25.3528,25.3656,12700.0
2006-03-20 15:05:00,39.72,39.77,39.72,39.74,25500.0,25.372,25.4039,25.372,25.3848,25500.0
2006-03-20 15:10:00,39.74,39.77,39.73,39.74,19200.0,25.3848,25.4039,25.3784,25.3848,19200.0
2006-03-20 15:15:00,39.74,39.74,39.68,39.7,23900.0,25.3848,25.3848,25.3464,25.3592,23900.0
2006-03-20 15:20:00,39.7,39.72,39.7,39.72,31300.0,25.3592,25.372,25.3592,25.372,31300.0
2006-03-20 15:25:00,39.73,39.74,39.73,39.73,39700.0,25.3784,25.3848,25.3784,25.3784,39700.0
2006-03-20 15:30:00,39.72,39.72,39.71,39.72,31900.0,25.372,25.372,25.3656,25.372,31900.0
2006-03-20 15:35:00,39.72,39.73,39.69,39.73,39400.0,25.372,25.3784,25.3528,25.3784,39400.0
2006-03-20 15:40:00,39.73,39.8,39.72,39.8,81300.0,25.3784,25.4231,25.372,25.4231,81300.0
2006-03-20 15:45:00,39.8,39.81,39.77,39.78,73600.0,25.4231,25.4295,25.4039,25.4103,73600.0
2006-03-20 15:50:00,39.78,39.78,39.75,39.75,49800.0,25.4103,25.4103,25.3911,25.3911,49800.0
2006-03-20 15:55:00,39.75,39.79,39.74,39.76,52900.0,25.3911,25.4167,25.3848,25.3975,52900.0
2006-03-21 09:30:00,39.8,39.9,39.8,39.85,20300.0,25.4231,25.487,25.4231,25.455,20300.0
2006-03-21 09:35:00,39.85,39.86,39.73,39.74,12900.0,25.455,25.4614,25.3784,25.3848,12900.0
2006-03-21 09:40:00,39.74,39.77,39.7,39.76,18300.0,25.3848,25.4039,25.3592,25.3975,18300.0
2006-03-21 09:45:00,39.75,39.78,39.72,39.75,22700.0,25.3911,25.4103,25.372,25.3911,22700.0
2006-03-21 09:50:00,39.78,39.9,39.75,39.84,25200.0,25.4103,25.487,25.3911,25.4486,25200.0
2006-03-21 09:55:00,39.84,39.86,39.8,39.84,10700.0,25.4486,25.4614,25.4231,25.4486,10700.0
2006-03-21 10:00:00,39.85,39.85,39.85,39.85,1400.0,25.455,25.455,25.455,25.455,1400.0
2006-03-21 10:05:00,39.84,39.84,39.77,39.77,11400.0,25.4486,25.4486,25.4039,25.4039,11400.0
2006-03-21 10:10:00,39.77,39.83,39.77,39.83,11100.0,25.4039,25.4422,25.4039,25.4422,11100.0
2006-03-21 10:15:00,39.84,39.84,39.78,39.79,25800.0,25.4486,25.4486,25.4103,25.4167,25800.0
2006-03-21 10:20:00,39.8,39.8,39.69,39.69,42700.0,25.4231,25.4231,25.3528,25.3528,42700.0
2006-03-21 10:25:00,39.69,39.73,39.66,39.73,16600.0,25.3528,25.3784,25.3337,25.3784,16600.0
2006-03-21 10:30:00,39.74,39.79,39.74,39.77,12100.0,25.3848,25.4167,25.3848,25.4039,12100.0
2006-03-21 10:35:00,39.77,39.77,39.72,39.73,11100.0,25.4039,25.4039,25.372,25.3784,11100.0
2006-03-21 10:40:00,39.74,39.77,39.73,39.76,9600.0,25.3848,25.4039,25.3784,25.3975,9600.0
2006-03-21 10:45:00,39.76,39.77,39.75,39.76,10600.0,25.3975,25.4039,25.3911,25.3975,10600.0
2006-03-21 10:50:00,39.76,39.77,39.75,39.76,11900.0,25.3975,25.4039,25.3911,25.3975,11900.0
2006-03-21 10:55:00,39.76,39.79,39.75,39.79,28800.0,25.3975,25.4167,25.3911,25.4167,28800.0
2006-03-21 11:00:00,39.79,39.82,39.78,39.81,16700.0,25.4167,25.4359,25.4103,25.4295,16700.0
2006-03-21 11:05:00,39.82,39.9,39.81,39.88,41300.0,25.4359,25.487,25.4295,25.4742,41300.0
2006-03-21 11:10:00,39.88,39.92,39.82,39.92,33600.0,25.4742,25.4997,25.4359,25.4997,33600.0
2006-03-21 11:15:00,39.93,39.94,39.86,39.86,31800.0,25.5061,25.5125,25.4614,25.4614,31800.0
2006-03-21 11:20:00,39.87,39.93,39.86,39.91,27400.0,25.4678,25.5061,25.4614,25.4933,27400.0
2006-03-21 11:25:00,39.93,39.93,39.88,39.89,19500.0,25.5061,25.5061,25.4742,25.4806,19500.0
2006-03-21 11:30:00,39.89,39.89,39.86,39.87,14600.0,25.4806,25.4806,25.4614,25.4678,14600.0
2006-03-21 11:35:00,39.86,39.88,39.84,39.87,116800.0,25.4614,25.4742,25.4486,25.4678,116800.0
2006-03-21 11:40:00,39.86,39.9,39.86,39.89,36500.0,25.4614,25.487,25.4614,25.4806,36500.0
2006-03-21 11:45:00,39.88,39.9,39.86,39.88,11300.0,25.4742,25.487,25.4614,25.4742,11300.0
2006-03-21 11:50:00,39.87,39.87,39.85,39.86,8400.0,25.4678,25.4678,25.455,25.4614,8400.0
2006-03-21 11:55:00,39.86,39.88,39.84,39.85,90300.0,25.4614,25.4742,25.4486,25.455,90300.0
2006-03-21 12:00:00,39.85,39.86,39.83,39.84,17300.0,25.455,25.4614,25.4422,25.4486,17300.0
2006-03-21 12:05:00,39.84,39.85,39.83,39.84,7600.0,25.4486,25.455,25.4422,25.4486,7600.0
2006-03-21 12:10:00,39.85,39.85,39.83,39.84,16800.0,25.455,25.455,25.4422,25.4486,16800.0
2006-03-21 12:15:00,39.84,39.86,39.83,39.86,11000.0,25.4486,25.4614,25.4422,25.4614,11000.0
2006-03-21 12:20:00,39.86,39.87,39.85,39.85,11200.0,25.4614,25.4678,25.455,25.455,11200.0
2006-03-21 12:25:00,39.86,39.89,39.86,39.89,7200.0,25.4614,25.4806,25.4614,25.4806,7200.0
2006-03-21 12:30:00,39.9,39.91,39.89,39.9,7600.0,25.487,25.4933,25.4806,25.487,7600.0
2006-03-21 12:35:00,39.91,39.92,39.9,39.92,3600.0,25.4933,25.4997,25.487,25.4997,3600.0
2006-03-21 12:40:00,39.92,39.95,39.91,39.95,7200.0,25.4997,25.5189,25.4933,25.5189,7200.0
2006-03-21 12:45:00,39.96,39.97,39.94,39.95,6000.0,25.5253,25.5317,25.5125,25.5189,6000.0
2006-03-21 12:50:00,39.94,40.04,39.94,39.98,24200.0,25.5125,25.5764,25.5125,25.5381,24200.0
2006-03-21 12:55:00,39.98,40.0,39.95,39.96,18000.0,25.5381,25.5508,25.5189,25.5253,18000.0
2006-03-21 13:00:00,39.96,39.96,39.93,39.94,10100.0,25.5253,25.5253,25.5061,25.5125,10100.0
2006-03-21 13:05:00,39.96,39.96,39.94,39.94,1600.0,25.5253,25.5253,25.5125,25.5125,1600.0
2006-03-21 13:10:00,39.94,39.94,39.93,39.93,1500.0,25.5125,25.5125,25.5061,25.5061,1500.0
2006-03-21 13:15:00,39.93,39.94,39.93,39.94,3000.0,25.5061,25.5125,25.5061,25.5125,3000.0
2006-03-21 13:20:00,39.93,39.93,39.9,39.9,12100.0,25.5061,25.5061,25.487,25.487,12100.0
2006-03-21 13:25:00,39.89,39.9,39.86,39.89,23000.0,25.4806,25.487,25.4614,25.4806,23000.0
2006-03-21 13:30:00,39.88,39.89,39.88,39.88,17900.0,25.4742,25.4806,25.4742,25.4742,17900.0
2006-03-21 13:35:00,39.88,39.89,39.86,39.87,9200.0,25.4742,25.4806,25.4614,25.4678,9200.0
2006-03-21 13:40:00,39.86,39.89,39.86,39.88,9900.0,25.4614,25.4806,25.4614,25.4742,9900.0
2006-03-21 13:45:00,39.88,39.88,39.86,39.88,13700.0,25.4742,25.4742,25.4614,25.4742,13700.0
2006-03-21 13:50:00,39.87,39.88,39.86,39.88,21000.0,25.4678,25.4742,25.4614,25.4742,21000.0
2006-03-21 13:55:00,39.88,39.9,39.86,39.9,9700.0,25.4742,25.487,25.4614,25.487,9700.0
2006-03-21 14:00:00,39.9,39.92,39.89,39.89,13000.0,25.487,25.4997,25.4806,25.4806,13000.0
2006-03-21 14:05:00,39.9,39.9,39.87,39.87,96400.0,25.487,25.487,25.4678,25.4678,96400.0
2006-03-21 14:10:00,39.87,39.92,39.86,39.91,60700.0,25.4678,25.4997,25.4614,25.4933,60700.0
2006-03-21 14:15:00,39.91,39.91,39.86,39.86,52600.0,25.4933,25.4933,25.4614,25.4614,52600.0
2006-03-21 14:20:00,39.86,39.86,39.83,39.84,15500.0,25.4614,25.4614,25.4422,25.4486,15500.0
2006-03-21 14:25:00,39.84,39.85,39.79,39.79,24600.0,25.4486,25.455,25.4167,25.4167,24600.0
2006-03-21 14:30:00,39.8,39.84,39.8,39.83,33000.0,25.4231,25.4486,25.4231,25.4422,33000.0
2006-03-21 14:35:00,39.84,39.84,39.78,39.78,12300.0,25.4486,25.4486,25.4103,25.4103,12300.0
2006-03-21 14:40:00,39.79,39.81,39.77,39.78,7700.0,25.4167,25.4295,25.4039,25.4103,7700.0
2006-03-21 14:45:00,39.78,39.79,39.74,39.76,11300.0,25.4103,25.4167,25.3848,25.3975,11300.0
2006-03-21 14:50:00,39.76,39.77,39.72,39.72,6200.0,25.3975,25.4039,25.372,25.372,6200.0
2006-03-21 14:55:00,39.72,39.72,39.66,39.66,14100.0,25.372,25.372,25.3337,25.3337,14100.0
2006-03-21 15:00:00,39.66,39.71,39.63,39.68,26400.0,25.3337,25.3656,25.3145,25.3464,26400.0
2006-03-21 15:05:00,39.7,39.72,39.66,39.72,26400.0,25.3592,25.372,25.3337,25.372,26400.0
2006-03-21 15:10:00,39.7,39.73,39.67,39.7,15700.0,25.3592,25.3784,25.34,25.3592,15700.0
2006-03-21 15:15:00,39.7,39.71,39.69,39.7,16700.0,25.3592,25.3656,25.3528,25.3592,16700.0
2006-03-21 15:20:00,39.7,39.71,39.68,39.69,17400.0,25.3592,25.3656,25.3464,25.3528,17400.0
2006-03-21 15:25:00,39.69,39.69,39.6,39.62,12500.0,25.3528,25.3528,25.2953,25.3081,12500.0
2006-03-21 15:30:00,39.62,39.68,39.62,39.65,30000.0,25.3081,25.3464,25.3081,25.3273,30000.0
2006-03-21 15:35:00,39.65,39.68,39.63,39.68,13600.0,25.3273,25.3464,25.3145,25.3464,13600.0
2006-03-21 15:40:00,39.68,39.69,39.68,39.69,6200.0,25.3464,25.3528,25.3464,25.3528,6200.0
2006-03-21 15:45:00,39.69,39.75,39.68,39.74,15600.0,25.3528,25.3911,25.3464,25.3848,15600.0
2006-03-21 15:50:00,39.74,39.75,39.69,39.69,18600.0,25.3848,25.3911,25.3528,25.3528,18600.0
2006-03-21 15:55:00,39.69,39.7,39.66,39.66,51200.0,25.3528,25.3592,25.3337,25.3337,51200.0
2006-03-22 09:30:00,39.6,39.7,39.6,39.63,28000.0,25.2953,25.3592,25.2953,25.3145,28000.0
2006-03-22 09:35:00,39.64,39.64,39.57,39.59,8900.0,25.3209,25.3209,25.2762,25.2889,8900.0
2006-03-22 09:40:00,39.57,39.62,39.5,39.52,23700.0,25.2762,25.3081,25.2314,25.2442,23700.0
2006-03-22 09:45:00,39.52,39.61,39.49,39.58,63400.0,25.2442,25.3017,25.2251,25.2826,63400.0
2006-03-22 09:50:00,39.58,39.58,39.42,39.51,21000.0,25.2826,25.2826,25.1803,25.2378,21000.0
2006-03-22 09:55:00,39.53,39.7,39.53,39.67,26900.0,25.2506,25.3592,25.2506,25.34,26900.0
2006-03-22 10:00:00,39.67,39.68,39.63,39.67,54300.0,25.34,25.3464,25.3145,25.34,54300.0
2006-03-22 10:05:00,39.68,39.7,39.63,39.65,30200.0,25.3464,25.3592,25.3145,25.3273,30200.0
2006-03-22 10:10:00,39.65,39.74,39.65,39.69,20100.0,25.3273,25.3848,25.3273,25.3528,20100.0
2006-03-22 10:15:00,39.69,39.69,39.67,39.69,19800.0,25.3528,25.3528,25.34,25.3528,19800.0
2006-03-22 10:20:00,39.68,39.69,39.61,39.67,27200.0,25.3464,25.3528,25.3017,25.34,27200.0
2006-03-22 10:25:00,39.68,39.75,39.68,39.72,50000.0,25.3464,25.3911,25.3464,25.372,50000.0
2006-03-22 10:30:00,39.71,39.71,39.62,39.62,59800.0,25.3656,25.3656,25.3081,25.3081,59800.0
2006-03-22 10:35:00,39.64,39.68,39.64,39.67,56100.0,25.3209,25.3464,25.3209,25.34,56100.0
2006-03-22 10:40:00,39.65,39.65,39.61,39.63,12600.0,25.3273,25.3273,25.3017,25.3145,12600.0
2006-03-22 10:45:00,39.62,39.69,39.62,39.66,47500.0,25.3081,25.3528,25.3081,25.3337,47500.0
2006-03-22 10:50:00,39.66,39.67,39.61,39.61,13200.0,25.3337,25.34,25.3017,25.3017,13200.0
2006-03-22 10:55:00,39.6,39.64,39.6,39.63,13600.0,25.2953,25.3209,25.2953,25.3145,13600.0
2006-03-22 11:00:00,39.63,39.65,39.62,39.65,12100.0,25.3145,25.3273,25.3081,25.3273,12100.0
2006-03-22 11:05:00,39.65,39.65,39.62,39.62,20500.0,25.3273,25.3273,25.3081,25.3081,20500.0
2006-03-22 11:10:00,39.62,39.63,39.59,39.59,16400.0,25.3081,25.3145,25.2889,25.2889,16400.0
2006-03-22 11:15:00,39.59,39.62,39.59,39.61,44700.0,25.2889,25.3081,25.2889,25.3017,44700.0
2006-03-22 11:20:00,39.61,39.61,39.59,39.61,7600.0,25.3017,25.3017,25.2889,25.3017,7600.0
2006-03-22 11:25:00,39.62,39.66,39.61,39.64,10100.0,25.3081,25.3337,25.3017,25.3209,10100.0
2006-03-22 11:30:00,39.64,39.65,39.63,39.63,16700.0,25.3209,25.3273,25.3145,25.3145,16700.0
2006-03-22 11:35:00,39.63,39.65,39.6,39.62,65800.0,25.3145,25.3273,25.2953,25.3081,65800.0
2006-03-22 11:40:00,39.62,39.62,39.59,39.59,9000.0,25.3081,25.3081,25.2889,25.2889,9000.0
2006-03-22 11:45:00,39.6,39.63,39.6,39.62,15500.0,25.2953,25.3145,25.2953,25.3081,15500.0
2006-03-22 11:50:00,39.62,39.67,39.6,39.67,14300.0,25.3081,25.34,25.2953,25.34,14300.0
2006-03-22 11:55:00,39.68,39.71,39.65,39.7,14700.0,25.3464,25.3656,25.3273,25.3592,14700.0
2006-03-22 12:00:00,39.7,39.71,39.7,39.7,73300.0,25.3592,25.3656,25.3592,25.3592,73300.0
2006-03-22 12:05:00,39.7,39.73,39.7,39.72,9100.0,25.3592,25.3784,25.3592,25.372,9100.0
2006-03-22 12:10:00,39.72,39.72,39.68,39.69,25500.0,25.372,25.372,25.3464,25.3528,25500.0
2006-03-22 12:15:00,39.69,39.69,39.67,39.68,11600.0,25.3528,25.3528,25.34,25.3464,11600.0
2006-03-22 12:20:00,39.69,39.7,39.68,39.7,16700.0,25.3528,25.3592,25.3464,25.3592,16700.0
2006-03-22 12:25:00,39.69,39.73,39.69,39.72,7300.0,25.3528,25.3784,25.3528,25.372,7300.0
2006-03-22 12:30:00,39.74,39.74,39.7,39.7,34800.0,25.3848,25.3848,25.3592,25.3592,34800.0
2006-03-22 12:35:00,39.7,39.72,39.7,39.72,5700.0,25.3592,25.372,25.3592,25.372,5700.0
2006-03-22 12:40:00,39.72,39.73,39.72,39.72,7000.0,25.372,25.3784,25.372,25.372,7000.0
2006-03-22 12:45:00,39.73,39.76,39.72,39.75,9600.0,25.3784,25.3975,25.372,25.3911,9600.0
2006-03-22 12:50:00,39.75,39.78,39.75,39.75,4300.0,25.3911,25.4103,25.3911,25.3911,4300.0
2006-03-22 12:55:00,39.75,39.76,39.75,39.76,30000.0,25.3911,25.3975,25.3911,25.3975,30000.0
2006-03-22 13:00:00,39.77,39.79,39.77,39.78,6300.0,25.4039,25.4167,25.4039,25.4103,6300.0
2006-03-22 13:05:00,39.78,39.83,39.78,39.83,12000.0,25.4103,25.4422,25.4103,25.4422,12000.0
2006-03-22 13:10:00,39.85,39.86,39.84,39.86,12700.0,25.455,25.4614,25.4486,25.4614,12700.0
2006-03-22 13:15:00,39.86,39.9,39.86,39.89,7800.0,25.4614,25.487,25.4614,25.4806,7800.0
2006-03-22 13:20:00,39.89,39.89,39.87,39.88,12600.0,25.4806,25.4806,25.4678,25.4742,12600.0
2006-03-22 13:25:00,39.87,39.88,39.87,39.87,19200.0,25.4678,25.4742,25.4678,25.4678,19200.0
2006-03-22 13:30:00,39.87,39.89,39.86,39.86,41300.0,25.4678,25.4806,25.4614,25.4614,41300.0
2006-03-22 13:35:00,39.86,39.87,39.86,39.86,15700.0,25.4614,25.4678,25.4614,25.4614,15700.0
2006-03-22 13:40:00,39.86,39.87,39.84,39.84,13800.0,25.4614,25.4678,25.4486,25.4486,13800.0
2006-03-22 13:45:00,39.85,39.87,39.84,39.86,8200.0,25.455,25.4678,25.4486,25.4614,8200.0
2006-03-22 13:50:00,39.87,39.88,39.85,39.88,25800.0,25.4678,25.4742,25.455,25.4742,25800.0
2006-03-22 13:55:00,39.87,39.88,39.85,39.86,10900.0,25.4678,25.4742,25.455,25.4614,10900.0
2006-03-22 14:00:00,39.85,39.88,39.85,39.88,7400.0,25.455,25.4742,25.455,25.4742,7400.0
2006-03-22 14:05:00,39.88,39.9,39.87,39.89,24600.0,25.4742,25.487,25.4678,25.4806,24600.0
2006-03-22 14:10:00,39.88,39.88,39.85,39.85,21200.0,25.4742,25.4742,25.455,25.455,21200.0
2006-03-22 14:15:00,39.85,39.86,39.85,39.85,21900.0,25.455,25.4614,25.455,25.455,21900.0
2006-03-22 14:20:00,39.86,39.87,39.86,39.87,11500.0,25.4614,25.4678,25.4614,25.4678,11500.0
2006-03-22 14:25:00,39.88,39.88,39.85,39.86,34800.0,25.4742,25.4742,25.455,25.4614,34800.0
2006-03-22 14:30:00,39.86,39.86,39.84,39.85,17100.0,25.4614,25.4614,25.4486,25.455,17100.0
2006-03-22 14:35:00,39.85,39.87,39.84,39.86,9200.0,25.455,25.4678,25.4486,25.4614,9200.0
2006-03-22 14:40:00,39.86,39.87,39.85,39.86,26300.0,25.4614,25.4678,25.455,25.4614,26300.0
2006-03-22 14:45:00,39.87,39.91,39.87,39.91,24000.0,25.4678,25.4933,25.4678,25.4933,24000.0
2006-03-22 14:50:00,39.91,39.99,39.91,39.99,31000.0,25.4933,25.5444,25.4933,25.5444,31000.0
2006-03-22 14:55:00,39.99,39.99,39.97,39.98,20400.0,25.5444,25.5444,25.5317,25.5381,20400.0
2006-03-22 15:00:00,39.98,39.98,39.95,39.97,36000.0,25.5381,25.5381,25.5189,25.5317,36000.0
2006-03-22 15:05:00,39.97,39.99,39.95,39.96,22600.0,25.5317,25.5444,25.5189,25.5253,22600.0
2006-03-22 15:10:00,39.96,40.0,39.96,39.98,19400.0,25.5253,25.5508,25.5253,25.5381,19400.0
2006-03-22 15:15:00,39.98,40.01,39.98,40.0,27700.0,25.5381,25.5572,25.5381,25.5508,27700.0
2006-03-22 15:20:00,40.0,40.0,39.99,40.0,32900.0,25.5508,25.5508,25.5444,25.5508,32900.0
2006-03-22 15:25:00,40.0,40.05,39.99,40.04,48100.0,25.5508,25.5828,25.5444,25.5764,48100.0
2006-03-22 15:30:00,40.04,40.06,40.0,40.01,20700.0,25.5764,25.5892,25.5508,25.5572,20700.0
2006-03-22 15:35:00,40.01,40.01,39.98,40.0,27300.0,25.5572,25.5572,25.5381,25.5508,27300.0
2006-03-22 15:40:00,40.0,40.02,39.99,40.02,18400.0,25.5508,25.5636,25.5444,25.5636,18400.0
2006-03-22 15:45:00,40.02,40.05,40.0,40.04,44500.0,25.5636,25.5828,25.5508,25.5764,44500.0
2006-03-22 15:50:00,40.03,40.03,39.98,40.0,41700.0,25.57,25.57,25.5381,25.5508,41700.0
2006-03-22 15:55:00,40.0,40.01,39.96,39.96,40400.0,25.5508,25.5572,25.5253,25.5253,40400.0
2006-03-23 09:30:00,39.87,39.92,39.87,39.89,331700.0,25.4678,25.4997,25.4678,25.4806,331700.0
2006-03-23 09:35:00,39.9,39.9,39.85,39.88,32900.0,25.487,25.487,25.455,25.4742,32900.0
2006-03-23 09:40:00,39.86,39.93,39.81,39.93,38200.0,25.4614,25.5061,25.4295,25.5061,38200.0
2006-03-23 09:45:00,39.93,39.95,39.9,39.93,105300.0,25.5061,25.5189,25.487,25.5061,105300.0
2006-03-23 09:50:00,39.93,40.0,39.93,40.0,38600.0,25.5061,25.5508,25.5061,25.5508,38600.0
2006-03-23 09:55:00,40.0,40.05,39.97,40.05,54600.0,25.5508,25.5828,25.5317,25.5828,54600.0
2006-03-23 10:00:00,40.05,40.06,40.01,40.02,37600.0,25.5828,25.5892,25.5572,25.5636,37600.0
2006-03-23 10:05:00,40.02,40.02,39.88,39.93,56300.0,25.5636,25.5636,25.4742,25.5061,56300.0
2006-03-23 10:10:00,39.9,39.9,39.84,39.85,135600.0,25.487,25.487,25.4486,25.455,135600.0
2006-03-23 10:15:00,39.85,39.85,39.82,39.85,28800.0,25.455,25.455,25.4359,25.455,28800.0
2006-03-23 10:20:00,39.87,39.89,39.86,39.89,42900.0,25.4678,25.4806,25.4614,25.4806,42900.0
2006-03-23 10:25:00,39.89,39.92,39.88,39.88,40200.0,25.4806,25.4997,25.4742,25.4742,40200.0
2006-03-23 10:30:00,39.92,39.92,39.82,39.83,165600.0,25.4997,25.4997,25.4359,25.4422,165600.0
2006-03-23 10:35:00,39.82,39.82,39.74,39.77,51200.0,25.4359,25.4359,25.3848,25.4039,51200.0
2006-03-23 10:40:00,39.77,39.79,39.75,39.77,14100.0,25.4039,25.4167,25.3911,25.4039,14100.0
2006-03-23 10:45:00,39.76,39.78,39.75,39.78,18700.0,25.3975,25.4103,25.3911,25.4103,18700.0
2006-03-23 10:50:00,39.78,39.85,39.78,39.84,19200.0,25.4103,25.455,25.4103,25.4486,19200.0
2006-03-23 10:55:00,39.84,39.86,39.84,39.85,48400.0,25.4486,25.4614,25.4486,25.455,48400.0
2006-03-23 11:00:00,39.86,39.88,39.84,39.86,97000.0,25.4614,25.4742,25.4486,25.4614,97000.0
2006-03-23 11:05:00,39.86,39.9,39.85,39.86,44600.0,25.4614,25.487,25.455,25.4614,44600.0
2006-03-23 11:10:00,39.86,39.9,39.85,39.9,54200.0,25.4614,25.487,25.455,25.487,54200.0
2006-03-23 11:15:00,39.89,39.91,39.86,39.88,32000.0,25.4806,25.4933,25.4614,25.4742,32000.0
2006-03-23 11:20:00,39.88,39.92,39.88,39.92,13800.0,25.4742,25.4997,25.4742,25.4997,13800.0
2006-03-23 11:25:00,39.93,39.94,39.93,39.94,7900.0,25.5061,25.5125,25.5061,25.5125,7900.0
2006-03-23 11:30:00,39.95,39.95,39.9,39.9,36700.0,25.5189,25.5189,25.487,25.487,36700.0
2006-03-23 11:35:00,39.91,39.95,39.91,39.95,7400.0,25.4933,25.5189,25.4933,25.5189,7400.0
2006-03-23 11:40:00,39.95,39.95,39.93,39.94,27000.0,25.5189,25.5189,25.5061,25.5125,27000.0
2006-03-23 11:45:00,39.95,39.95,39.93,39.94,14500.0,25.5189,25.5189,25.5061,25.5125,14500.0
2006-03-23 11:50:00,39.95,39.98,39.95,39.97,22300.0,25.5189,25.5381,25.5189,25.5317,22300.0
2006-03-23 11:55:00,39.97,39.97,39.93,39.93,28000.0,25.5317,25.5317,25.5061,25.5061,28000.0
2006-03-23 12:00:00,39.94,39.95,39.93,39.94,17000.0,25.5125,25.5189,25.5061,25.5125,17000.0
2006-03-23 12:05:00,39.94,39.98,39.94,39.95,25200.0,25.5125,25.5381,25.5125,25.5189,25200.0
2006-03-23 12:10:00,39.95,39.96,39.95,39.96,15700.0,25.5189,25.5253,25.5189,25.5253,15700.0
2006-03-23 12:15:00,39.95,39.95,39.92,39.92,18600.0,25.5189,25.5189,25.4997,25.4997,18600.0
2006-03-23 12:20:00,39.92,39.95,39.92,39.95,46800.0,25.4997,25.5189,25.4997,25.5189,46800.0
2006-03-23 12:25:00,39.95,39.98,39.95,39.97,22700.0,25.5189,25.5381,25.5189,25.5317,22700.0
2006-03-23 12:30:00,39.97,39.98,39.96,39.98,10600.0,25.5317,25.5381,25.5253,25.5381,10600.0
2006-03-23 12:35:00,39.98,40.03,39.98,40.02,17700.0,25.5381,25.57,25.5381,25.5636,17700.0
2006-03-23 12:40:00,40.03,40.07,40.02,40.05,21800.0,25.57,25.5955,25.5636,25.5828,21800.0
2006-03-23 12:45:00,40.05,40.08,40.01,40.01,70500.0,25.5828,25.6019,25.5572,25.5572,70500.0
2006-03-23 12:50:00,40.05,40.07,40.03,40.05,20900.0,25.5828,25.5955,25.57,25.5828,20900.0
2006-03-23 12:55:00,40.07,40.08,40.06,40.08,14400.0,25.5955,25.6019,25.5892,25.6019,14400.0
2006-03-23 13:00:00,40.08,40.12,40.08,40.12,12600.0,25.6019,25.6275,25.6019,25.6275,12600.0
2006-03-23 13:05:00,40.12,40.17,40.12,40.16,35600.0,25.6275,25.6594,25.6275,25.653,35600.0
2006-03-23 13:10:00,40.17,40.18,40.15,40.15,18900.0,25.6594,25.6658,25.6467,25.6467,18900.0
2006-03-23 13:15:00,40.15,40.17,40.13,40.16,20400.0,25.6467,25.6594,25.6339,25.653,20400.0
2006-03-23 13:20:00,40.17,40.22,40.17,40.21,26100.0,25.6594,25.6914,25.6594,25.685,26100.0
2006-03-23 13:25:00,40.22,40.25,40.22,40.25,21000.0,25.6914,25.7105,25.6914,25.7105,21000.0
2006-03-23 13:30:00,40.24,40.24,40.23,40.23,6700.0,25.7041,25.7041,25.6978,25.6978,6700.0
2006-03-23 13:35:00,40.23,40.23,40.17,40.18,26300.0,25.6978,25.6978,25.6594,25.6658,26300.0
2006-03-23 13:40:00,40.19,40.21,40.18,40.2,28300.0,25.6722,25.685,25.6658,25.6786,28300.0
2006-03-23 13:45:00,40.2,40.21,40.17,40.2,41400.0,25.6786,25.685,25.6594,25.6786,41400.0
2006-03-23 13:50:00,40.19,40.2,40.18,40.19,23200.0,25.6722,25.6786,25.6658,25.6722,23200.0
2006-03-23 13:55:00,40.19,40.2,40.17,40.2,18600.0,25.6722,25.6786,25.6594,25.6786,18600.0
2006-03-23 14:00:00,40.2,40.21,40.19,40.21,32400.0,25.6786,25.685,25.6722,25.685,32400.0
2006-03-23 14:05:00,40.21,40.22,40.19,40.2,16700.0,25.685,25.6914,25.6722,25.6786,16700.0
2006-03-23 14:10:00,40.2,40.22,40.19,40.22,18800.0,25.6786,25.6914,25.6722,25.6914,18800.0
2006-03-23 14:15:00,40.21,40.22,40.18,40.19,41000.0,25.685,25.6914,25.6658,25.6722,41000.0
2006-03-23 14:20:00,40.19,40.25,40.19,40.23,24500.0,25.6722,25.7105,25.6722,25.6978,24500.0
2006-03-23 14:25:00,40.23,40.23,40.19,40.2,12900.0,25.6978,25.6978,25.6722,25.6786,12900.0
2006-03-23 14:30:00,40.2,40.21,40.19,40.21,19100.0,25.6786,25.685,25.6722,25.685,19100.0
2006-03-23 14:35:00,40.21,40.21,40.18,40.19,34700.0,25.685,25.685,25.6658,25.6722,34700.0
2006-03-23 14:40:00,40.19,40.2,40.18,40.19,29400.0,25.6722,25.6786,25.6658,25.6722,29400.0
2006-03-23 14:45:00,40.18,40.2,40.18,40.2,54500.0,25.6658,25.6786,25.6658,25.6786,54500.0
2006-03-23 14:50:00,40.19,40.19,40.13,40.14,34800.0,25.6722,25.6722,25.6339,25.6403,34800.0
2006-03-23 14:55:00,40.15,40.17,40.12,40.15,31500.0,25.6467,25.6594,25.6275,25.6467,31500.0
2006-03-23 15:00:00,40.15,40.16,40.13,40.16,14300.0,25.6467,25.653,25.6339,25.653,14300.0
2006-03-23 15:05:00,40.16,40.2,40.15,40.19,23900.0,25.653,25.6786,25.6467,25.6722,23900.0
2006-03-23 15:10:00,40.2,40.24,40.2,40.24,24000.0,25.6786,25.7041,25.6786,25.7041,24000.0
2006-03-23 15:15:00,40.23,40.27,40.23,40.27,20200.0,25.6978,25.7233,25.6978,25.7233,20200.0
2006-03-23 15:20:00,40.27,40.28,40.26,40.28,13100.0,25.7233,25.7297,25.7169,25.7297,13100.0
2006-03-23 15:25:00,40.28,40.3,40.26,40.3,19900.0,25.7297,25.7425,25.7169,25.7425,19900.0
2006-03-23 15:30:00,40.3,40.31,40.28,40.31,34500.0,25.7425,25.7489,25.7297,25.7489,34500.0
2006-03-23 15:35:00,40.31,40.34,40.3,40.3,33800.0,25.7489,25.768,25.7425,25.7425,33800.0
2006-03-23 15:40:00,40.3,40.33,40.26,40.33,35700.0,25.7425,25.7616,25.7169,25.7616,35700.0
2006-03-23 15:45:00,40.32,40.34,40.31,40.33,16500.0,25.7552,25.768,25.7489,25.7616,16500.0
2006-03-23 15:50:00,40.34,40.37,40.34,40.35,45000.0,25.768,25.7872,25.768,25.7744,45000.0
2006-03-23 15:55:00,40.35,40.37,40.34,40.34,42800.0,25.7744,25.7872,25.768,25.768,42800.0
2006-03-24 09:30:00,40.2,40.4,40.2,40.28,19400.0,25.6786,25.8063,25.6786,25.7297,19400.0
2006-03-24 09:35:00,40.28,40.3,40.24,40.29,26800.0,25.7297,25.7425,25.7041,25.7361,26800.0
2006-03-24 09:40:00,40.29,40.32,40.26,40.28,16900.0,25.7361,25.7552,25.7169,25.7297,16900.0
2006-03-24 09:45:00,40.27,40.28,40.06,40.19,50300.0,25.7233,25.7297,25.5892,25.6722,50300.0
2006-03-24 09:50:00,40.2,40.25,40.16,40.19,34600.0,25.6786,25.7105,25.653,25.6722,34600.0
2006-03-24 09:55:00,40.2,40.2,40.11,40.12,60200.0,25.6786,25.6786,25.6211,25.6275,60200.0
2006-03-24 10:00:00,40.13,40.2,40.11,40.17,69700.0,25.6339,25.6786,25.6211,25.6594,69700.0
2006-03-24 10:05:00,40.19,40.28,40.18,40.21,43100.0,25.6722,25.7297,25.6658,25.685,43100.0
2006-03-24 10:10:00,40.22,40.27,40.21,40.26,74700.0,25.6914,25.7233,25.685,25.7169,74700.0
2006-03-24 10:15:00,40.28,40.35,40.25,40.29,25800.0,25.7297,25.7744,25.7105,25.7361,25800.0
2006-03-24 10:20:00,40.29,40.29,40.27,40.29,35400.0,25.7361,25.7361,25.7233,25.7361,35400.0
2006-03-24 10:25:00,40.29,40.3,40.23,40.25,41900.0,25.7361,25.7425,25.6978,25.7105,41900.0
2006-03-24 10:30:00,40.25,40.27,40.22,40.23,45600.0,25.7105,25.7233,25.6914,25.6978,45600.0
2006-03-24 10:35:00,40.22,40.25,40.2,40.25,31800.0,25.6914,25.7105,25.6786,25.7105,31800.0
2006-03-24 10:40:00,40.25,40.3,40.25,40.27,22800.0,25.7105,25.7425,25.7105,25.7233,22800.0
2006-03-24 10:45:00,40.27,40.27,40.23,40.25,8700.0,25.7233,25.7233,25.6978,25.7105,8700.0
2006-03-24 10:50:00,40.24,40.3,40.24,40.3,60500.0,25.7041,25.7425,25.7041,25.7425,60500.0
2006-03-24 10:55:00,40.3,40.35,40.3,40.35,24800.0,25.7425,25.7744,25.7425,25.7744,24800.0
2006-03-24 11:00:00,40.35,40.41,40.34,40.4,38500.0,25.7744,25.8127,25.768,25.8063,38500.0
2006-03-24 11:05:00,40.4,40.46,40.39,40.46,50100.0,25.8063,25.8447,25.8,25.8447,50100.0
2006-03-24 11:10:00,40.44,40.46,40.43,40.45,11600.0,25.8319,25.8447,25.8255,25.8383,11600.0
2006-03-24 11:15:00,40.46,40.48,40.45,40.48,27400.0,25.8447,25.8574,25.8383,25.8574,27400.0
2006-03-24 11:20:00,40.48,40.54,40.47,40.54,27000.0,25.8574,25.8958,25.8511,25.8958,27000.0
2006-03-24 11:25:00,40.53,40.53,40.45,40.47,22400.0,25.8894,25.8894,25.8383,25.8511,22400.0
2006-03-24 11:30:00,40.48,40.49,40.43,40.45,18600.0,25.8574,25.8638,25.8255,25.8383,18600.0
2006-03-24 11:35:00,40.44,40.5,40.44,40.46,33200.0,25.8319,25.8702,25.8319,25.8447,33200.0
2006-03-24 11:40:00,40.47,40.48,40.4,40.4,41900.0,25.8511,25.8574,25.8063,25.8063,41900.0
2006-03-24 11:45:00,40.42,40.44,40.38,40.43,13100.0,25.8191,25.8319,25.7936,25.8255,13100.0
2006-03-24 11:50:00,40.43,40.43,40.15,40.22,147200.0,25.8255,25.8255,25.6467,25.6914,147200.0
2006-03-24 11:55:00,40.23,40.28,40.21,40.28,60900.0,25.6978,25.7297,25.685,25.7297,60900.0
2006-03-24 12:00:00,40.28,40.29,40.27,40.28,6700.0,25.7297,25.7361,25.7233,25.7297,6700.0
2006-03-24 12:05:00,40.28,40.29,40.27,40.29,7300.0,25.7297,25.7361,25.7233,25.7361,7300.0
2006-03-24 12:10:00,40.28,40.33,40.28,40.31,8700.0,25.7297,25.7616,25.7297,25.7489,8700.0
2006-03-24 12:15:00,40.32,40.34,40.32,40.32,4700.0,25.7552,25.768,25.7552,25.7552,4700.0
2006-03-24 12:20:00,40.33,40.33,40.3,40.31,13400.0,25.7616,25.7616,25.7425,25.7489,13400.0
2006-03-24 12:25:00,40.32,40.34,40.3,40.34,6300.0,25.7552,25.768,25.7425,25.768,6300.0
2006-03-24 12:30:00,40.34,40.37,40.34,40.37,6000.0,25.768,25.7872,25.768,25.7872,6000.0
2006-03-24 12:35:00,40.36,40.37,40.35,40.35,13000.0,25.7808,25.7872,25.7744,25.7744,13000.0
2006-03-24 12:40:00,40.36,40.38,40.36,40.36,7500.0,25.7808,25.7936,25.7808,25.7808,7500.0
2006-03-24 12:45:00,40.36,40.38,40.35,40.36,30900.0,25.7808,25.7936,25.7744,25.7808,30900.0
2006-03-24 12:50:00,40.36,40.38,40.33,40.33,27600.0,25.7808,25.7936,25.7616,25.7616,27600.0
2006-03-24 12:55:00,40.35,40.36,40.34,40.36,11700.0,25.7744,25.7808,25.768,25.7808,11700.0
2006-03-24 13:00:00,40.36,40.36,40.33,40.33,48800.0,25.7808,25.7808,25.7616,25.7616,48800.0
2006-03-24 13:05:00,40.34,40.35,40.3,40.31,14400.0,25.768,25.7744,25.7425,25.7489,14400.0
2006-03-24 13:10:00,40.29,40.31,40.28,40.31,29200.0,25.7361,25.7489,25.7297,25.7489,29200.0
2006-03-24 13:15:00,40.31,40.31,40.3,40.3,30100.0,25.7489,25.7489,25.7425,25.7425,30100.0
2006-03-24 13:20:00,40.29,40.34,40.29,40.34,21700.0,25.7361,25.768,25.7361,25.768,21700.0
2006-03-24 13:25:00,40.34,40.36,40.34,40.34,31700.0,25.768,25.7808,25.768,25.768,31700.0
2006-03-24 13:30:00,40.34,40.34,40.29,40.31,36700.0,25.768,25.768,25.7361,25.7489,36700.0
2006-03-24 13:35:00,40.32,40.35,40.32,40.34,23900.0,25.7552,25.7744,25.7552,25.768,23900.0
2006-03-24 13:40:00,40.34,40.34,40.31,40.34,34300.0,25.768,25.768,25.7489,25.768,34300.0
2006-03-24 13:45:00,40.34,40.35,40.32,40.34,13300.0,25.768,25.7744,25.7552,25.768,13300.0
2006-03-24 13:50:00,40.34,40.35,40.33,40.35,21400.0,25.768,25.7744,25.7616,25.7744,21400.0
2006-03-24 13:55:00,40.35,40.38,40.35,40.35,12500.0,25.7744,25.7936,25.7744,25.7744,12500.0
2006-03-24 14:00:00,40.35,40.35,40.29,40.29,16700.0,25.7744,25.7744,25.7361,25.7361,16700.0
2006-03-24 14:05:00,40.3,40.31,40.26,40.28,32100.0,25.7425,25.7489,25.7169,25.7297,32100.0
2006-03-24 14:10:00,40.29,40.33,40.28,40.33,10900.0,25.7361,25.7616,25.7297,25.7616,10900.0
2006-03-24 14:15:00,40.33,40.35,40.31,40.31,31200.0,25.7616,25.7744,25.7489,25.7489,31200.0
2006-03-24 14:20:00,40.31,40.31,40.29,40.3,47100.0,25.7489,25.7489,25.7361,25.7425,47100.0
2006-03-24 14:25:00,40.3,40.31,40.28,40.28,16700.0,25.7425,25.7489,25.7297,25.7297,16700.0
2006-03-24 14:30:00,40.27,40.3,40.26,40.29,14600.0,25.7233,25.7425,25.7169,25.7361,14600.0
2006-03-24 14:35:00,40.3,40.31,40.29,40.3,12600.0,25.7425,25.7489,25.7361,25.7425,12600.0
2006-03-24 14:40:00,40.3,40.34,40.3,40.34,38200.0,25.7425,25.768,25.7425,25.768,38200.0
2006-03-24 14:45:00,40.34,40.35,40.32,40.32,22700.0,25.768,25.7744,25.7552,25.7552,22700.0
2006-03-24 14:50:00,40.33,40.34,40.28,40.3,45800.0,25.7616,25.768,25.7297,25.7425,45800.0
2006-03-24 14:55:00,40.31,40.33,40.31,40.32,12100.0,25.7489,25.7616,25.7489,25.7552,12100.0
2006-03-24 15:00:00,40.32,40.33,40.31,40.32,23500.0,25.7552,25.7616,25.7489,25.7552,23500.0
2006-03-24 15:05:00,40.31,40.32,40.3,40.32,6300.0,25.7489,25.7552,25.7425,25.7552,6300.0
2006-03-24 15:10:00,40.32,40.33,40.3,40.31,31700.0,25.7552,25.7616,25.7425,25.7489,31700.0
2006-03-24 15:15:00,40.3,40.31,40.28,40.28,15900.0,25.7425,25.7489,25.7297,25.7297,15900.0
2006-03-24 15:20:00,40.28,40.32,40.27,40.32,14200.0,25.7297,25.7552,25.7233,25.7552,14200.0
2006-03-24 15:25:00,40.32,40.35,40.32,40.34,36900.0,25.7552,25.7744,25.7552,25.768,36900.0
2006-03-24 15:30:00,40.34,40.37,40.33,40.37,31400.0,25.768,25.7872,25.7616,25.7872,31400.0
2006-03-24 15:35:00,40.36,40.41,40.36,40.41,28500.0,25.7808,25.8127,25.7808,25.8127,28500.0
2006-03-24 15:40:00,40.4,40.41,40.37,40.37,34600.0,25.8063,25.8127,25.7872,25.7872,34600.0
2006-03-24 15:45:00,40.37,40.38,40.35,40.38,21500.0,25.7872,25.7936,25.7744,25.7936,21500.0
2006-03-24 15:50:00,40.38,40.39,40.33,40.34,42200.0,25.7936,25.8,25.7616,25.768,42200.0
2006-03-24 15:55:00,40.34,40.34,40.32,40.33,65900.0,25.768,25.768,25.7552,25.7616,65900.0
2006-03-27 09:35:00,40.34,40.34,40.22,40.23,23100.0,25.768,25.768,25.6914,25.6978,23100.0
2006-03-27 09:40:00,40.23,40.34,40.22,40.26,17000.0,25.6978,25.768,25.6914,25.7169,17000.0
2006-03-27 09:45:00,40.27,40.33,40.24,40.29,174100.0,25.7233,25.7616,25.7041,25.7361,174100.0
2006-03-27 09:50:00,40.29,40.29,40.16,40.26,15000.0,25.7361,25.7361,25.653,25.7169,15000.0
2006-03-27 09:55:00,40.26,40.32,40.23,40.23,20600.0,25.7169,25.7552,25.6978,25.6978,20600.0
2006-03-27 10:00:00,40.26,40.37,40.25,40.36,20900.0,25.7169,25.7872,25.7105,25.7808,20900.0
2006-03-27 10:05:00,40.36,40.47,40.35,40.4,69400.0,25.7808,25.8511,25.7744,25.8063,69400.0
2006-03-27 10:10:00,40.38,40.4,40.33,40.37,21900.0,25.7936,25.8063,25.7616,25.7872,21900.0
2006-03-27 10:15:00,40.36,40.39,40.36,40.37,47900.0,25.7808,25.8,25.7808,25.7872,47900.0
2006-03-27 10:20:00,40.37,40.37,40.28,40.31,31200.0,25.7872,25.7872,25.7297,25.7489,31200.0
2006-03-27 10:25:00,40.33,40.39,40.29,40.3,22400.0,25.7616,25.8,25.7361,25.7425,22400.0
2006-03-27 10:30:00,40.3,40.35,40.28,40.35,12700.0,25.7425,25.7744,25.7297,25.7744,12700.0
2006-03-27 10:35:00,40.35,40.39,40.35,40.38,7900.0,25.7744,25.8,25.7744,25.7936,7900.0
2006-03-27 10:40:00,40.39,40.39,40.35,40.37,62500.0,25.8,25.8,25.7744,25.7872,62500.0
2006-03-27 10:45:00,40.38,40.38,40.35,40.36,8800.0,25.7936,25.7936,25.7744,25.7808,8800.0
2006-03-27 10:50:00,40.36,40.37,40.34,40.37,198500.0,25.7808,25.7872,25.768,25.7872,198500.0
2006-03-27 10:55:00,40.37,40.39,40.35,40.38,8100.0,25.7872,25.8,25.7744,25.7936,8100.0
2006-03-27 11:00:00,40.39,40.39,40.32,40.34,20000.0,25.8,25.8,25.7552,25.768,20000.0
2006-03-27 11:05:00,40.34,40.34,40.3,40.32,22700.0,25.768,25.768,25.7425,25.7552,22700.0
2006-03-27 11:10:00,40.31,40.33,40.3,40.33,25600.0,25.7489,25.7616,25.7425,25.7616,25600.0
2006-03-27 11:15:00,40.33,40.36,40.31,40.31,17800.0,25.7616,25.7808,25.7489,25.7489,17800.0
2006-03-27 11:20:00,40.32,40.34,40.29,40.33,36800.0,25.7552,25.768,25.7361,25.7616,36800.0
2006-03-27 11:25:00,40.33,40.39,40.32,40.32,47300.0,25.7616,25.8,25.7552,25.7552,47300.0
2006-03-27 11:30:00,40.31,40.38,40.3,40.36,36600.0,25.7489,25.7936,25.7425,25.7808,36600.0
2006-03-27 11:35:00,40.36,40.36,40.32,40.34,13200.0,25.7808,25.7808,25.7552,25.768,13200.0
2006-03-27 11:40:00,40.35,40.41,40.35,40.39,80600.0,25.7744,25.8127,25.7744,25.8,80600.0
2006-03-27 11:45:00,40.38,40.39,40.37,40.38,5400.0,25.7936,25.8,25.7872,25.7936,5400.0
2006-03-27 11:50:00,40.37,40.37,40.34,40.36,16300.0,25.7872,25.7872,25.768,25.7808,16300.0
2006-03-27 11:55:00,40.35,40.35,40.34,40.35,11900.0,25.7744,25.7744,25.768,25.7744,11900.0
2006-03-27 12:00:00,40.34,40.36,40.34,40.35,10600.0,25.768,25.7808,25.768,25.7744,10600.0
2006-03-27 12:05:00,40.35,40.38,40.35,40.36,14000.0,25.7744,25.7936,25.7744,25.7808,14000.0
2006-03-27 12:10:00,40.36,40.39,40.36,40.39,6600.0,25.7808,25.8,25.7808,25.8,6600.0
2006-03-27 12:15:00,40.39,40.39,40.36,40.36,12200.0,25.8,25.8,25.7808,25.7808,12200.0
2006-03-27 12:20:00,40.36,40.39,40.31,40.32,18200.0,25.7808,25.8,25.7489,25.7552,18200.0
2006-03-27 12:25:00,40.32,40.33,40.29,40.3,12600.0,25.7552,25.7616,25.7361,25.7425,12600.0
2006-03-27 12:30:00,40.31,40.35,40.31,40.33,6400.0,25.7489,25.7744,25.7489,25.7616,6400.0
2006-03-27 12:35:00,40.32,40.34,40.32,40.32,5800.0,25.7552,25.768,25.7552,25.7552,5800.0
2006-03-27 12:40:00,40.32,40.33,40.32,40.32,7200.0,25.7552,25.7616,25.7552,25.7552,7200.0
2006-03-27 12:45:00,40.31,40.35,40.31,40.34,8500.0,25.7489,25.7744,25.7489,25.768,8500.0
2006-03-27 12:50:00,40.35,40.38,40.35,40.37,13800.0,25.7744,25.7936,25.7744,25.7872,13800.0
2006-03-27 12:55:00,40.37,40.38,40.3,40.3,12800.0,25.7872,25.7936,25.7425,25.7425,12800.0
2006-03-27 13:00:00,40.3,40.35,40.3,40.35,9800.0,25.7425,25.7744,25.7425,25.7744,9800.0
2006-03-27 13:05:00,40.36,40.39,40.35,40.39,8700.0,25.7808,25.8,25.7744,25.8,8700.0
2006-03-27 13:10:00,40.38,40.38,40.33,40.34,16500.0,25.7936,25.7936,25.7616,25.768,16500.0
2006-03-27 13:15:00,40.34,40.37,40.33,40.36,6300.0,25.768,25.7872,25.7616,25.7808,6300.0
2006-03-27 13:20:00,40.36,40.37,40.33,40.34,11300.0,25.7808,25.7872,25.7616,25.768,11300.0
2006-03-27 13:25:00,40.34,40.35,40.32,40.34,8300.0,25.768,25.7744,25.7552,25.768,8300.0
2006-03-27 13:30:00,40.34,40.35,40.32,40.32,18600.0,25.768,25.7744,25.7552,25.7552,18600.0
2006-03-27 13:35:00,40.32,40.34,40.31,40.32,8100.0,25.7552,25.768,25.7489,25.7552,8100.0
2006-03-27 13:40:00,40.32,40.37,40.32,40.35,17900.0,25.7552,25.7872,25.7552,25.7744,17900.0
2006-03-27 13:45:00,40.35,40.36,40.33,40.36,6800.0,25.7744,25.7808,25.7616,25.7808,6800.0
2006-03-27 13:50:00,40.35,40.37,40.34,40.34,12900.0,25.7744,25.7872,25.768,25.768,12900.0
2006-03-27 13:55:00,40.35,40.37,40.34,40.34,7700.0,25.7744,25.7872,25.768,25.768,7700.0
2006-03-27 14:00:00,40.35,40.38,40.34,40.38,110500.0,25.7744,25.7936,25.768,25.7936,110500.0
2006-03-27 14:05:00,40.38,40.4,40.37,40.39,8300.0,25.7936,25.8063,25.7872,25.8,8300.0
2006-03-27 14:10:00,40.39,40.4,40.38,40.39,6700.0,25.8,25.8063,25.7936,25.8,6700.0
2006-03-27 14:15:00,40.4,40.4,40.39,40.4,15900.0,25.8063,25.8063,25.8,25.8063,15900.0
2006-03-27 14:20:00,40.4,40.4,40.38,40.38,20700.0,25.8063,25.8063,25.7936,25.7936,20700.0
2006-03-27 14:25:00,40.39,40.39,40.34,40.35,30100.0,25.8,25.8,25.768,25.7744,30100.0
2006-03-27 14:30:00,40.34,40.37,40.33,40.34,19400.0,25.768,25.7872,25.7616,25.768,19400.0
2006-03-27 14:35:00,40.34,40.35,40.34,40.35,31600.0,25.768,25.7744,25.768,25.7744,31600.0
2006-03-27 14:40:00,40.35,40.37,40.33,40.33,37300.0,25.7744,25.7872,25.7616,25.7616,37300.0
2006-03-27 14:45:00,40.32,40.34,40.32,40.33,8800.0,25.7552,25.768,25.7552,25.7616,8800.0
2006-03-27 14:50:00,40.33,40.36,40.33,40.35,22600.0,25.7616,25.7808,25.7616,25.7744,22600.0
2006-03-27 14:55:00,40.36,40.38,40.32,40.32,18000.0,25.7808,25.7936,25.7552,25.7552,18000.0
2006-03-27 15:00:00,40.32,40.34,40.31,40.32,21400.0,25.7552,25.768,25.7489,25.7552,21400.0
2006-03-27 15:05:00,40.33,40.35,40.32,40.34,17000.0,25.7616,25.7744,25.7552,25.768,17000.0
2006-03-27 15:10:00,40.35,40.35,40.33,40.35,9100.0,25.7744,25.7744,25.7616,25.7744,9100.0
2006-03-27 15:15:00,40.35,40.37,40.35,40.36,16500.0,25.7744,25.7872,25.7744,25.7808,16500.0
2006-03-27 15:20:00,40.37,40.37,40.35,40.36,13900.0,25.7872,25.7872,25.7744,25.7808,13900.0
2006-03-27 15:25:00,40.36,40.37,40.35,40.36,17200.0,25.7808,25.7872,25.7744,25.7808,17200.0
2006-03-27 15:30:00,40.36,40.39,40.36,40.38,17900.0,25.7808,25.8,25.7808,25.7936,17900.0
2006-03-27 15:35:00,40.38,40.39,40.37,40.39,19900.0,25.7936,25.8,25.7872,25.8,19900.0
2006-03-27 15:40:00,40.39,40.39,40.36,40.37,35000.0,25.8,25.8,25.7808,25.7872,35000.0
2006-03-27 15:45:00,40.37,40.38,40.33,40.33,69900.0,25.7872,25.7936,25.7616,25.7616,69900.0
2006-03-27 15:50:00,40.34,40.38,40.34,40.37,36600.0,25.768,25.7936,25.768,25.7872,36600.0
2006-03-27 15:55:00,40.37,40.38,40.35,40.37,29400.0,25.7872,25.7936,25.7744,25.7872,29400.0
2006-03-28 09:30:00,40.2,40.28,40.18,40.18,68900.0,25.6786,25.7297,25.6658,25.6658,68900.0
2006-03-28 09:35:00,40.18,40.27,40.18,40.24,30500.0,25.6658,25.7233,25.6658,25.7041,30500.0
2006-03-28 09:40:00,40.23,40.23,40.14,40.21,43200.0,25.6978,25.6978,25.6403,25.685,43200.0
2006-03-28 09:45:00,40.22,40.23,40.16,40.17,54000.0,25.6914,25.6978,25.653,25.6594,54000.0
2006-03-28 09:50:00,40.16,40.26,40.16,40.23,24700.0,25.653,25.7169,25.653,25.6978,24700.0
2006-03-28 09:55:00,40.21,40.23,40.1,40.17,42900.0,25.685,25.6978,25.6147,25.6594,42900.0
2006-03-28 10:00:00,40.18,40.2,40.1,40.14,34900.0,25.6658,25.6786,25.6147,25.6403,34900.0
2006-03-28 10:05:00,40.14,40.22,40.13,40.18,15600.0,25.6403,25.6914,25.6339,25.6658,15600.0
2006-03-28 10:10:00,40.18,40.2,40.14,40.18,14800.0,25.6658,25.6786,25.6403,25.6658,14800.0
2006-03-28 10:15:00,40.18,40.2,40.16,40.2,16400.0,25.6658,25.6786,25.653,25.6786,16400.0
2006-03-28 10:20:00,40.2,40.26,40.19,40.25,10000.0,25.6786,25.7169,25.6722,25.7105,10000.0
2006-03-28 10:25:00,40.25,40.32,40.25,40.31,64000.0,25.7105,25.7552,25.7105,25.7489,64000.0
2006-03-28 10:30:00,40.31,40.32,40.28,40.32,33300.0,25.7489,25.7552,25.7297,25.7552,33300.0
2006-03-28 10:35:00,40.33,40.35,40.31,40.35,19700.0,25.7616,25.7744,25.7489,25.7744,19700.0
2006-03-28 10:40:00,40.35,40.35,40.3,40.3,13300.0,25.7744,25.7744,25.7425,25.7425,13300.0
2006-03-28 10:45:00,40.3,40.33,40.3,40.33,5700.0,25.7425,25.7616,25.7425,25.7616,5700.0
2006-03-28 10:50:00,40.33,40.37,40.33,40.37,5900.0,25.7616,25.7872,25.7616,25.7872,5900.0
2006-03-28 10:55:00,40.37,40.4,40.37,40.38,63100.0,25.7872,25.8063,25.7872,25.7936,63100.0
2006-03-28 11:00:00,40.38,40.39,40.37,40.37,14600.0,25.7936,25.8,25.7872,25.7872,14600.0
2006-03-28 11:05:00,40.37,40.37,40.33,40.35,36000.0,25.7872,25.7872,25.7616,25.7744,36000.0
2006-03-28 11:10:00,40.36,40.36,40.35,40.35,17900.0,25.7808,25.7808,25.7744,25.7744,17900.0
2006-03-28 11:15:00,40.36,40.4,40.35,40.39,17200.0,25.7808,25.8063,25.7744,25.8,17200.0
2006-03-28 11:20:00,40.38,40.38,40.34,40.34,13000.0,25.7936,25.7936,25.768,25.768,13000.0
2006-03-28 11:25:00,40.35,40.36,40.33,40.34,19200.0,25.7744,25.7808,25.7616,25.768,19200.0
2006-03-28 11:30:00,40.34,40.37,40.33,40.36,6800.0,25.768,25.7872,25.7616,25.7808,6800.0
2006-03-28 11:35:00,40.36,40.36,40.34,40.35,17700.0,25.7808,25.7808,25.768,25.7744,17700.0
2006-03-28 11:40:00,40.35,40.35,40.33,40.34,12000.0,25.7744,25.7744,25.7616,25.768,12000.0
2006-03-28 11:45:00,40.34,40.36,40.33,40.34,15600.0,25.768,25.7808,25.7616,25.768,15600.0
2006-03-28 11:50:00,40.34,40.37,40.33,40.34,16900.0,25.768,25.7872,25.7616,25.768,16900.0
2006-03-28 11:55:00,40.35,40.35,40.32,40.33,17500.0,25.7744,25.7744,25.7552,25.7616,17500.0
2006-03-28 12:00:00,40.33,40.33,40.29,40.29,29200.0,25.7616,25.7616,25.7361,25.7361,29200.0
2006-03-28 12:05:00,40.28,40.3,40.26,40.26,28200.0,25.7297,25.7425,25.7169,25.7169,28200.0
2006-03-28 12:10:00,40.26,40.28,40.25,40.26,20700.0,25.7169,25.7297,25.7105,25.7169,20700.0
2006-03-28 12:15:00,40.26,40.28,40.25,40.26,28500.0,25.7169,25.7297,25.7105,25.7169,28500.0
2006-03-28 12:20:00,40.27,40.3,40.26,40.28,21200.0,25.7233,25.7425,25.7169,25.7297,21200.0
2006-03-28 12:25:00,40.29,40.34,40.27,40.33,15100.0,25.7361,25.768,25.7233,25.7616,15100.0
2006-03-28 12:30:00,40.35,40.38,40.32,40.33,30100.0,25.7744,25.7936,25.7552,25.7616,30100.0
2006-03-28 12:35:00,40.33,40.34,40.31,40.34,13800.0,25.7616,25.768,25.7489,25.768,13800.0
2006-03-28 12:40:00,40.34,40.34,40.3,40.3,18300.0,25.768,25.768,25.7425,25.7425,18300.0
2006-03-28 12:45:00,40.3,40.33,40.3,40.33,4500.0,25.7425,25.7616,25.7425,25.7616,4500.0
2006-03-28 12:50:00,40.33,40.34,40.32,40.34,10200.0,25.7616,25.768,25.7552,25.768,10200.0
2006-03-28 12:55:00,40.34,40.38,40.32,40.37,10800.0,25.768,25.7936,25.7552,25.7872,10800.0
2006-03-28 13:00:00,40.37,40.39,40.37,40.37,9800.0,25.7872,25.8,25.7872,25.7872,9800.0
2006-03-28 13:05:00,40.38,40.38,40.35,40.35,11000.0,25.7936,25.7936,25.7744,25.7744,11000.0
2006-03-28 13:10:00,40.35,40.37,40.34,40.37,7500.0,25.7744,25.7872,25.768,25.7872,7500.0
2006-03-28 13:15:00,40.37,40.37,40.35,40.37,3900.0,25.7872,25.7872,25.7744,25.7872,3900.0
2006-03-28 13:20:00,40.38,40.39,40.37,40.39,8700.0,25.7936,25.8,25.7872,25.8,8700.0
2006-03-28 13:25:00,40.4,40.42,40.4,40.41,7500.0,25.8063,25.8191,25.8063,25.8127,7500.0
2006-03-28 13:30:00,40.42,40.42,40.38,40.38,16800.0,25.8191,25.8191,25.7936,25.7936,16800.0
2006-03-28 13:35:00,40.38,40.41,40.38,40.4,6300.0,25.7936,25.8127,25.7936,25.8063,6300.0
2006-03-28 13:40:00,40.4,40.4,40.37,40.37,14000.0,25.8063,25.8063,25.7872,25.7872,14000.0
2006-03-28 13:45:00,40.39,40.42,40.38,40.4,14300.0,25.8,25.8191,25.7936,25.8063,14300.0
2006-03-28 13:50:00,40.4,40.42,40.39,40.42,9000.0,25.8063,25.8191,25.8,25.8191,9000.0
2006-03-28 13:55:00,40.42,40.42,40.39,40.39,12700.0,25.8191,25.8191,25.8,25.8,12700.0
2006-03-28 14:00:00,40.4,40.43,40.39,40.43,21700.0,25.8063,25.8255,25.8,25.8255,21700.0
2006-03-28 14:05:00,40.42,40.42,40.39,40.39,29000.0,25.8191,25.8191,25.8,25.8,29000.0
2006-03-28 14:10:00,40.39,40.4,40.39,40.4,10300.0,25.8,25.8063,25.8,25.8063,10300.0
2006-03-28 14:15:00,40.41,40.41,40.29,40.3,29200.0,25.8127,25.8127,25.7361,25.7425,29200.0
2006-03-28 14:20:00,40.3,40.32,40.19,40.19,39900.0,25.7425,25.7552,25.6722,25.6722,39900.0
2006-03-28 14:25:00,40.18,40.21,40.15,40.2,16400.0,25.6658,25.685,25.6467,25.6786,16400.0
2006-03-28 14:30:00,40.21,40.21,40.04,40.14,40200.0,25.685,25.685,25.5764,25.6403,40200.0
2006-03-28 14:35:00,40.12,40.15,40.05,40.09,30700.0,25.6275,25.6467,25.5828,25.6083,30700.0
2006-03-28 14:40:00,40.11,40.22,40.08,40.17,29900.0,25.6211,25.6914,25.6019,25.6594,29900.0
2006-03-28 14:45:00,40.17,40.21,40.13,40.21,19800.0,25.6594,25.685,25.6339,25.685,19800.0
2006-03-28 14:50:00,40.21,40.23,40.16,40.22,24200.0,25.685,25.6978,25.653,25.6914,24200.0
2006-03-28 14:55:00,40.23,40.23,40.11,40.13,17000.0,25.6978,25.6978,25.6211,25.6339,17000.0
2006-03-28 15:00:00,40.13,40.13,40.05,40.06,14100.0,25.6339,25.6339,25.5828,25.5892,14100.0
2006-03-28 15:05:00,40.05,40.09,40.04,40.07,25900.0,25.5828,25.6083,25.5764,25.5955,25900.0
2006-03-28 15:10:00,40.08,40.12,40.07,40.12,9200.0,25.6019,25.6275,25.5955,25.6275,9200.0
2006-03-28 15:15:00,40.12,40.15,40.1,40.15,28100.0,25.6275,25.6467,25.6147,25.6467,28100.0
2006-03-28 15:20:00,40.14,40.19,40.09,40.09,13500.0,25.6403,25.6722,25.6083,25.6083,13500.0
2006-03-28 15:25:00,40.08,40.09,40.06,40.09,5800.0,25.6019,25.6083,25.5892,25.6083,5800.0
2006-03-28 15:30:00,40.09,40.13,40.09,40.12,18300.0,25.6083,25.6339,25.6083,25.6275,18300.0
2006-03-28 15:35:00,40.13,40.17,40.11,40.16,27500.0,25.6339,25.6594,25.6211,25.653,27500.0
2006-03-28 15:40:00,40.17,40.19,40.14,40.18,34200.0,25.6594,25.6722,25.6403,25.6658,34200.0
2006-03-28 15:45:00,40.19,40.19,40.15,40.16,12900.0,25.6722,25.6722,25.6467,25.653,12900.0
2006-03-28 15:50:00,40.17,40.21,40.14,40.18,23000.0,25.6594,25.685,25.6403,25.6658,23000.0
2006-03-28 15:55:00,40.2,40.22,40.17,40.18,42500.0,25.6786,25.6914,25.6594,25.6658,42500.0
2006-03-29 09:30:00,39.69,39.98,39.69,39.98,40000.0,25.564,25.7508,25.564,25.7508,40000.0
2006-03-29 09:35:00,39.98,39.99,39.88,39.88,21000.0,25.7508,25.7572,25.6864,25.6864,21000.0
2006-03-29 09:40:00,39.88,40.05,39.88,39.93,27900.0,25.6864,25.7959,25.6864,25.7186,27900.0
2006-03-29 09:45:00,39.93,39.97,39.87,39.96,29500.0,25.7186,25.7443,25.6799,25.7379,29500.0
2006-03-29 09:50:00,39.96,40.0,39.86,39.86,34000.0,25.7379,25.7637,25.6735,25.6735,34000.0
2006-03-29 09:55:00,39.85,39.87,39.78,39.84,20700.0,25.667,25.6799,25.622,25.6606,20700.0
2006-03-29 10:00:00,39.83,39.83,39.77,39.77,135500.0,25.6542,25.6542,25.6155,25.6155,135500.0
2006-03-29 10:05:00,39.77,39.82,39.72,39.72,17800.0,25.6155,25.6477,25.5833,25.5833,17800.0
2006-03-29 10:10:00,39.72,39.8,39.72,39.8,17100.0,25.5833,25.6348,25.5833,25.6348,17100.0
2006-03-29 10:15:00,39.8,39.83,39.78,39.82,34600.0,25.6348,25.6542,25.622,25.6477,34600.0
2006-03-29 10:20:00,39.82,39.84,39.82,39.84,69300.0,25.6477,25.6606,25.6477,25.6606,69300.0
2006-03-29 10:25:00,39.84,39.84,39.79,39.83,27900.0,25.6606,25.6606,25.6284,25.6542,27900.0
2006-03-29 10:30:00,39.84,39.88,39.82,39.87,17500.0,25.6606,25.6864,25.6477,25.6799,17500.0
2006-03-29 10:35:00,39.86,39.86,39.82,39.82,15800.0,25.6735,25.6735,25.6477,25.6477,15800.0
2006-03-29 10:40:00,39.82,39.83,39.81,39.83,12800.0,25.6477,25.6542,25.6413,25.6542,12800.0
2006-03-29 10:45:00,39.83,39.83,39.78,39.82,11900.0,25.6542,25.6542,25.622,25.6477,11900.0
2006-03-29 10:50:00,39.81,39.82,39.76,39.76,14800.0,25.6413,25.6477,25.6091,25.6091,14800.0
2006-03-29 10:55:00,39.78,39.78,39.76,39.76,11200.0,25.622,25.622,25.6091,25.6091,11200.0
2006-03-29 11:00:00,39.75,39.75,39.71,39.74,9500.0,25.6026,25.6026,25.5769,25.5962,9500.0
2006-03-29 11:05:00,39.72,39.81,39.72,39.8,11200.0,25.5833,25.6413,25.5833,25.6348,11200.0
2006-03-29 11:10:00,39.8,39.82,39.79,39.79,14400.0,25.6348,25.6477,25.6284,25.6284,14400.0
2006-03-29 11:15:00,39.79,39.84,39.78,39.82,17000.0,25.6284,25.6606,25.622,25.6477,17000.0
2006-03-29 11:20:00,39.83,39.88,39.83,39.88,11600.0,25.6542,25.6864,25.6542,25.6864,11600.0
2006-03-29 11:25:00,39.88,39.89,39.86,39.89,19800.0,25.6864,25.6928,25.6735,25.6928,19800.0
2006-03-29 11:30:00,39.89,39.95,39.86,39.93,34700.0,25.6928,25.7314,25.6735,25.7186,34700.0
2006-03-29 11:35:00,39.95,39.95,39.9,39.93,27200.0,25.7314,25.7314,25.6992,25.7186,27200.0
2006-03-29 11:40:00,39.94,39.96,39.93,39.94,20800.0,25.725,25.7379,25.7186,25.725,20800.0
2006-03-29 11:45:00,39.94,39.94,39.89,39.89,19800.0,25.725,25.725,25.6928,25.6928,19800.0
2006-03-29 11:50:00,39.88,39.88,39.84,39.86,19200.0,25.6864,25.6864,25.6606,25.6735,19200.0
2006-03-29 11:55:00,39.85,39.89,39.84,39.89,10000.0,25.667,25.6928,25.6606,25.6928,10000.0
2006-03-29 12:00:00,39.89,39.9,39.88,39.9,10300.0,25.6928,25.6992,25.6864,25.6992,10300.0
2006-03-29 12:05:00,39.9,39.9,39.88,39.89,8900.0,25.6992,25.6992,25.6864,25.6928,8900.0
2006-03-29 12:10:00,39.89,39.89,39.88,39.89,8700.0,25.6928,25.6928,25.6864,25.6928,8700.0
2006-03-29 12:15:00,39.89,39.9,39.89,39.89,7500.0,25.6928,25.6992,25.6928,25.6928,7500.0
2006-03-29 12:20:00,39.9,39.9,39.86,39.86,15500.0,25.6992,25.6992,25.6735,25.6735,15500.0
2006-03-29 12:25:00,39.87,39.88,39.84,39.84,6600.0,25.6799,25.6864,25.6606,25.6606,6600.0
2006-03-29 12:30:00,39.85,39.86,39.84,39.86,17000.0,25.667,25.6735,25.6606,25.6735,17000.0
2006-03-29 12:35:00,39.86,39.89,39.85,39.88,261500.0,25.6735,25.6928,25.667,25.6864,261500.0
2006-03-29 12:40:00,39.88,39.89,39.87,39.89,5100.0,25.6864,25.6928,25.6799,25.6928,5100.0
2006-03-29 12:45:00,39.9,39.91,39.88,39.88,14900.0,25.6992,25.7057,25.6864,25.6864,14900.0
2006-03-29 12:50:00,39.89,39.9,39.89,39.9,8100.0,25.6928,25.6992,25.6928,25.6992,8100.0
2006-03-29 12:55:00,39.9,39.9,39.85,39.87,18600.0,25.6992,25.6992,25.667,25.6799,18600.0
2006-03-29 13:00:00,39.87,39.9,39.86,39.89,5200.0,25.6799,25.6992,25.6735,25.6928,5200.0
2006-03-29 13:05:00,39.89,39.92,39.88,39.88,18700.0,25.6928,25.7121,25.6864,25.6864,18700.0
2006-03-29 13:10:00,39.89,39.9,39.87,39.89,6500.0,25.6928,25.6992,25.6799,25.6928,6500.0
2006-03-29 13:15:00,39.88,39.91,39.84,39.91,13800.0,25.6864,25.7057,25.6606,25.7057,13800.0
2006-03-29 13:20:00,39.91,39.95,39.89,39.89,31800.0,25.7057,25.7314,25.6928,25.6928,31800.0
2006-03-29 13:25:00,39.89,39.89,39.85,39.87,6100.0,25.6928,25.6928,25.667,25.6799,6100.0
2006-03-29 13:30:00,39.86,39.88,39.86,39.88,13900.0,25.6735,25.6864,25.6735,25.6864,13900.0
2006-03-29 13:35:00,39.89,39.92,39.88,39.91,7000.0,25.6928,25.7121,25.6864,25.7057,7000.0
2006-03-29 13:40:00,39.91,39.94,39.9,39.94,4700.0,25.7057,25.725,25.6992,25.725,4700.0
2006-03-29 13:45:00,39.95,39.95,39.9,39.92,20800.0,25.7314,25.7314,25.6992,25.7121,20800.0
2006-03-29 13:50:00,39.91,39.91,39.85,39.85,15500.0,25.7057,25.7057,25.667,25.667,15500.0
2006-03-29 13:55:00,39.85,39.85,39.78,39.8,33400.0,25.667,25.667,25.622,25.6348,33400.0
2006-03-29 14:00:00,39.81,39.84,39.78,39.8,87700.0,25.6413,25.6606,25.622,25.6348,87700.0
2006-03-29 14:05:00,39.8,39.82,39.78,39.82,15600.0,25.6348,25.6477,25.622,25.6477,15600.0
2006-03-29 14:10:00,39.82,39.82,39.79,39.81,15100.0,25.6477,25.6477,25.6284,25.6413,15100.0
2006-03-29 14:15:00,39.82,39.82,39.74,39.75,18400.0,25.6477,25.6477,25.5962,25.6026,18400.0
2006-03-29 14:20:00,39.74,39.76,39.7,39.7,26800.0,25.5962,25.6091,25.5704,25.5704,26800.0
2006-03-29 14:25:00,39.74,39.75,39.69,39.69,14100.0,25.5962,25.6026,25.564,25.564,14100.0
2006-03-29 14:30:00,39.71,39.74,39.68,39.74,7400.0,25.5769,25.5962,25.5575,25.5962,7400.0
2006-03-29 14:35:00,39.73,39.74,39.69,39.69,28100.0,25.5897,25.5962,25.564,25.564,28100.0
2006-03-29 14:40:00,39.72,39.73,39.69,39.69,13200.0,25.5833,25.5897,25.564,25.564,13200.0
2006-03-29 14:45:00,39.7,39.7,39.65,39.68,28800.0,25.5704,25.5704,25.5382,25.5575,28800.0
2006-03-29 14:50:00,39.67,39.69,39.64,39.68,22700.0,25.5511,25.564,25.5318,25.5575,22700.0
2006-03-29 14:55:00,39.68,39.69,39.65,39.66,20000.0,25.5575,25.564,25.5382,25.5447,20000.0
2006-03-29 15:00:00,39.66,39.69,39.65,39.67,12500.0,25.5447,25.564,25.5382,25.5511,12500.0
2006-03-29 15:05:00,39.67,39.7,39.66,39.69,20000.0,25.5511,25.5704,25.5447,25.564,20000.0
2006-03-29 15:10:00,39.68,39.71,39.68,39.7,12300.0,25.5575,25.5769,25.5575,25.5704,12300.0
2006-03-29 15:15:00,39.7,39.71,39.69,39.71,13500.0,25.5704,25.5769,25.564,25.5769,13500.0
2006-03-29 15:20:00,39.71,39.73,39.69,39.7,19100.0,25.5769,25.5897,25.564,25.5704,19100.0
2006-03-29 15:25:00,39.69,39.73,39.69,39.7,21200.0,25.564,25.5897,25.564,25.5704,21200.0
2006-03-29 15:30:00,39.7,39.7,39.62,39.7,27600.0,25.5704,25.5704,25.5189,25.5704,27600.0
2006-03-29 15:35:00,39.7,39.72,39.68,39.72,19300.0,25.5704,25.5833,25.5575,25.5833,19300.0
2006-03-29 15:40:00,39.72,39.73,39.66,39.67,54600.0,25.5833,25.5897,25.5447,25.5511,54600.0
2006-03-29 15:45:00,39.67,39.68,39.64,39.64,27100.0,25.5511,25.5575,25.5318,25.5318,27100.0
2006-03-29 15:50:00,39.64,39.65,39.61,39.61,49300.0,25.5318,25.5382,25.5125,25.5125,49300.0
2006-03-29 15:55:00,39.62,39.66,39.6,39.62,62400.0,25.5189,25.5447,25.506,25.5189,62400.0
2006-03-30 09:30:00,39.6,39.65,39.5,39.55,112000.0,25.506,25.5382,25.4416,25.4738,112000.0
2006-03-30 09:35:00,39.53,39.62,39.47,39.6,29300.0,25.4609,25.5189,25.4223,25.506,29300.0
2006-03-30 09:40:00,39.59,39.61,39.58,39.6,26000.0,25.4996,25.5125,25.4931,25.506,26000.0
2006-03-30 09:45:00,39.6,39.63,39.59,39.63,42000.0,25.506,25.5253,25.4996,25.5253,42000.0
2006-03-30 09:50:00,39.63,39.66,39.59,39.66,37800.0,25.5253,25.5447,25.4996,25.5447,37800.0
2006-03-30 09:55:00,39.67,39.7,39.66,39.67,38300.0,25.5511,25.5704,25.5447,25.5511,38300.0
2006-03-30 10:00:00,39.67,39.67,39.58,39.58,37600.0,25.5511,25.5511,25.4931,25.4931,37600.0
2006-03-30 10:05:00,39.59,39.64,39.59,39.64,18600.0,25.4996,25.5318,25.4996,25.5318,18600.0
2006-03-30 10:10:00,39.64,39.64,39.61,39.62,20300.0,25.5318,25.5318,25.5125,25.5189,20300.0
2006-03-30 10:15:00,39.62,39.62,39.54,39.55,24600.0,25.5189,25.5189,25.4674,25.4738,24600.0
2006-03-30 10:20:00,39.55,39.58,39.55,39.58,10200.0,25.4738,25.4931,25.4738,25.4931,10200.0
2006-03-30 10:25:00,39.58,39.59,39.56,39.57,64900.0,25.4931,25.4996,25.4803,25.4867,64900.0
2006-03-30 10:30:00,39.57,39.58,39.56,39.57,24400.0,25.4867,25.4931,25.4803,25.4867,24400.0
2006-03-30 10:35:00,39.56,39.58,39.46,39.5,20200.0,25.4803,25.4931,25.4158,25.4416,20200.0
2006-03-30 10:40:00,39.5,39.5,39.42,39.46,29200.0,25.4416,25.4416,25.3901,25.4158,29200.0
2006-03-30 10:45:00,39.46,39.5,39.41,39.5,19400.0,25.4158,25.4416,25.3836,25.4416,19400.0
2006-03-30 10:50:00,39.5,39.51,39.48,39.48,27100.0,25.4416,25.448,25.4287,25.4287,27100.0
2006-03-30 10:55:00,39.48,39.49,39.4,39.43,28000.0,25.4287,25.4352,25.3772,25.3965,28000.0
2006-03-30 11:00:00,39.44,39.44,39.36,39.38,23000.0,25.403,25.403,25.3514,25.3643,23000.0
2006-03-30 11:05:00,39.38,39.39,39.34,39.35,51200.0,25.3643,25.3708,25.3386,25.345,51200.0
2006-03-30 11:10:00,39.35,39.36,39.27,39.32,24700.0,25.345,25.3514,25.2935,25.3257,24700.0
2006-03-30 11:15:00,39.32,39.34,39.31,39.32,24600.0,25.3257,25.3386,25.3192,25.3257,24600.0
2006-03-30 11:20:00,39.32,39.36,39.31,39.34,31400.0,25.3257,25.3514,25.3192,25.3386,31400.0
2006-03-30 11:25:00,39.36,39.4,39.35,39.39,20800.0,25.3514,25.3772,25.345,25.3708,20800.0
2006-03-30 11:30:00,39.38,39.4,39.37,39.39,9900.0,25.3643,25.3772,25.3579,25.3708,9900.0
2006-03-30 11:35:00,39.39,39.4,39.38,39.39,19600.0,25.3708,25.3772,25.3643,25.3708,19600.0
2006-03-30 11:40:00,39.38,39.43,39.28,39.31,38400.0,25.3643,25.3965,25.2999,25.3192,38400.0
2006-03-30 11:45:00,39.3,39.36,39.29,39.34,17600.0,25.3128,25.3514,25.3063,25.3386,17600.0
2006-03-30 11:50:00,39.34,39.34,39.33,39.33,9100.0,25.3386,25.3386,25.3321,25.3321,9100.0
2006-03-30 11:55:00,39.32,39.35,39.32,39.34,15000.0,25.3257,25.345,25.3257,25.3386,15000.0
2006-03-30 12:00:00,39.34,39.36,39.33,39.35,9600.0,25.3386,25.3514,25.3321,25.345,9600.0
2006-03-30 12:05:00,39.35,39.36,39.33,39.36,26900.0,25.345,25.3514,25.3321,25.3514,26900.0
2006-03-30 12:10:00,39.36,39.38,39.34,39.37,26200.0,25.3514,25.3643,25.3386,25.3579,26200.0
2006-03-30 12:15:00,39.36,39.37,39.33,39.37,28400.0,25.3514,25.3579,25.3321,25.3579,28400.0
2006-03-30 12:20:00,39.37,39.41,39.37,39.41,16600.0,25.3579,25.3836,25.3579,25.3836,16600.0
2006-03-30 12:25:00,39.42,39.44,39.41,39.43,10300.0,25.3901,25.403,25.3836,25.3965,10300.0
2006-03-30 12:30:00,39.43,39.44,39.37,39.37,21500.0,25.3965,25.403,25.3579,25.3579,21500.0
2006-03-30 12:35:00,39.38,39.39,39.33,39.33,28300.0,25.3643,25.3708,25.3321,25.3321,28300.0
2006-03-30 12:40:00,39.33,39.35,39.31,39.34,44800.0,25.3321,25.345,25.3192,25.3386,44800.0
2006-03-30 12:45:00,39.33,39.33,39.24,39.28,28800.0,25.3321,25.3321,25.2741,25.2999,28800.0
2006-03-30 12:50:00,39.27,39.33,39.25,39.31,21900.0,25.2935,25.3321,25.2806,25.3192,21900.0
2006-03-30 12:55:00,39.32,39.37,39.32,39.37,7700.0,25.3257,25.3579,25.3257,25.3579,7700.0
2006-03-30 13:00:00,39.37,39.38,39.3,39.34,18400.0,25.3579,25.3643,25.3128,25.3386,18400.0
2006-03-30 13:05:00,39.34,39.37,39.33,39.36,7400.0,25.3386,25.3579,25.3321,25.3514,7400.0
2006-03-30 13:10:00,39.37,39.37,39.26,39.3,25800.0,25.3579,25.3579,25.287,25.3128,25800.0
2006-03-30 13:15:00,39.3,39.33,39.3,39.3,15200.0,25.3128,25.3321,25.3128,25.3128,15200.0
2006-03-30 13:20:00,39.3,39.34,39.3,39.31,15400.0,25.3128,25.3386,25.3128,25.3192,15400.0
2006-03-30 13:25:00,39.33,39.33,39.24,39.24,12800.0,25.3321,25.3321,25.2741,25.2741,12800.0
2006-03-30 13:30:00,39.23,39.24,39.14,39.2,24300.0,25.2677,25.2741,25.2097,25.2484,24300.0
2006-03-30 13:35:00,39.2,39.25,39.2,39.23,13400.0,25.2484,25.2806,25.2484,25.2677,13400.0
2006-03-30 13:40:00,39.22,39.23,39.17,39.19,9400.0,25.2613,25.2677,25.2291,25.2419,9400.0
2006-03-30 13:45:00,39.19,39.19,39.16,39.17,12300.0,25.2419,25.2419,25.2226,25.2291,12300.0
2006-03-30 13:50:00,39.17,39.17,39.1,39.1,27300.0,25.2291,25.2291,25.184,25.184,27300.0
2006-03-30 13:55:00,39.09,39.11,39.07,39.09,25800.0,25.1775,25.1904,25.1646,25.1775,25800.0
2006-03-30 14:00:00,39.09,39.2,39.09,39.19,20800.0,25.1775,25.2484,25.1775,25.2419,20800.0
2006-03-30 14:05:00,39.18,39.2,39.18,39.19,28300.0,25.2355,25.2484,25.2355,25.2419,28300.0
2006-03-30 14:10:00,39.19,39.19,39.16,39.18,16500.0,25.2419,25.2419,25.2226,25.2355,16500.0
2006-03-30 14:15:00,39.19,39.24,39.18,39.21,33600.0,25.2419,25.2741,25.2355,25.2548,33600.0
2006-03-30 14:20:00,39.21,39.23,39.16,39.22,30300.0,25.2548,25.2677,25.2226,25.2613,30300.0
2006-03-30 14:25:00,39.22,39.25,39.21,39.24,35600.0,25.2613,25.2806,25.2548,25.2741,35600.0
2006-03-30 14:30:00,39.25,39.35,39.24,39.34,30700.0,25.2806,25.345,25.2741,25.3386,30700.0
2006-03-30 14:35:00,39.35,39.39,39.32,39.36,36500.0,25.345,25.3708,25.3257,25.3514,36500.0
2006-03-30 14:40:00,39.36,39.39,39.35,39.39,16600.0,25.3514,25.3708,25.345,25.3708,16600.0
2006-03-30 14:45:00,39.39,39.4,39.38,39.39,16400.0,25.3708,25.3772,25.3643,25.3708,16400.0
2006-03-30 14:50:00,39.38,39.38,39.26,39.29,45600.0,25.3643,25.3643,25.287,25.3063,45600.0
2006-03-30 14:55:00,39.28,39.34,39.28,39.34,36400.0,25.2999,25.3386,25.2999,25.3386,36400.0
2006-03-30 15:00:00,39.35,39.35,39.32,39.34,21900.0,25.345,25.345,25.3257,25.3386,21900.0
2006-03-30 15:05:00,39.34,39.38,39.34,39.37,20100.0,25.3386,25.3643,25.3386,25.3579,20100.0
2006-03-30 15:10:00,39.37,39.37,39.3,39.31,18300.0,25.3579,25.3579,25.3128,25.3192,18300.0
2006-03-30 15:15:00,39.31,39.33,39.3,39.33,8000.0,25.3192,25.3321,25.3128,25.3321,8000.0
2006-03-30 15:20:00,39.33,39.37,39.33,39.37,29700.0,25.3321,25.3579,25.3321,25.3579,29700.0
2006-03-30 15:25:00,39.37,39.4,39.37,39.39,13200.0,25.3579,25.3772,25.3579,25.3708,13200.0
2006-03-30 15:30:00,39.39,39.4,39.39,39.39,13800.0,25.3708,25.3772,25.3708,25.3708,13800.0
2006-03-30 15:35:00,39.38,39.4,39.37,39.38,18600.0,25.3643,25.3772,25.3579,25.3643,18600.0
2006-03-30 15:40:00,39.38,39.43,39.37,39.39,22100.0,25.3643,25.3965,25.3579,25.3708,22100.0
2006-03-30 15:45:00,39.39,39.4,39.33,39.36,52100.0,25.3708,25.3772,25.3321,25.3514,52100.0
2006-03-30 15:50:00,39.36,39.4,39.35,39.4,42800.0,25.3514,25.3772,25.345,25.3772,42800.0
2006-03-30 15:55:00,39.39,39.44,39.39,39.4,50400.0,25.3708,25.403,25.3708,25.3772,50400.0
2006-03-31 09:30:00,39.36,39.45,39.3,39.39,35600.0,25.3514,25.4094,25.3128,25.3708,35600.0
2006-03-31 09:35:00,39.45,39.45,39.31,39.38,19000.0,25.4094,25.4094,25.3192,25.3643,19000.0
2006-03-31 09:40:00,39.38,39.41,39.21,39.24,23100.0,25.3643,25.3836,25.2548,25.2741,23100.0
2006-03-31 09:45:00,39.24,39.35,39.23,39.26,26400.0,25.2741,25.345,25.2677,25.287,26400.0
2006-03-31 09:50:00,39.26,39.27,39.17,39.17,21900.0,25.287,25.2935,25.2291,25.2291,21900.0
2006-03-31 09:55:00,39.16,39.26,39.14,39.24,22800.0,25.2226,25.287,25.2097,25.2741,22800.0
2006-03-31 10:00:00,39.26,39.26,39.12,39.12,17200.0,25.287,25.287,25.1969,25.1969,17200.0
2006-03-31 10:05:00,39.12,39.15,39.07,39.11,37700.0,25.1969,25.2162,25.1646,25.1904,37700.0
2006-03-31 10:10:00,39.08,39.18,39.07,39.17,28700.0,25.1711,25.2355,25.1646,25.2291,28700.0
2006-03-31 10:15:00,39.17,39.18,39.15,39.16,23900.0,25.2291,25.2355,25.2162,25.2226,23900.0
2006-03-31 10:20:00,39.18,39.2,39.17,39.19,20300.0,25.2355,25.2484,25.2291,25.2419,20300.0
2006-03-31 10:25:00,39.19,39.22,39.14,39.14,33300.0,25.2419,25.2613,25.2097,25.2097,33300.0
2006-03-31 10:30:00,39.13,39.15,39.12,39.12,13000.0,25.2033,25.2162,25.1969,25.1969,13000.0
2006-03-31 10:35:00,39.12,39.15,39.12,39.15,17000.0,25.1969,25.2162,25.1969,25.2162,17000.0
2006-03-31 10:40:00,39.16,39.2,39.14,39.17,34400.0,25.2226,25.2484,25.2097,25.2291,34400.0
2006-03-31 10:45:00,39.16,39.2,39.15,39.2,12400.0,25.2226,25.2484,25.2162,25.2484,12400.0
2006-03-31 10:50:00,39.19,39.2,39.1,39.1,18500.0,25.2419,25.2484,25.184,25.184,18500.0
2006-03-31 10:55:00,39.09,39.12,39.09,39.11,10500.0,25.1775,25.1969,25.1775,25.1904,10500.0
2006-03-31 11:00:00,39.11,39.13,39.09,39.13,22600.0,25.1904,25.2033,25.1775,25.2033,22600.0
2006-03-31 11:05:00,39.13,39.13,39.09,39.11,10500.0,25.2033,25.2033,25.1775,25.1904,10500.0
2006-03-31 11:10:00,39.1,39.16,39.09,39.16,21900.0,25.184,25.2226,25.1775,25.2226,21900.0
2006-03-31 11:15:00,39.16,39.17,39.13,39.15,20100.0,25.2226,25.2291,25.2033,25.2162,20100.0
2006-03-31 11:20:00,39.15,39.15,39.12,39.13,9800.0,25.2162,25.2162,25.1969,25.2033,9800.0
2006-03-31 11:25:00,39.12,39.12,39.06,39.06,13500.0,25.1969,25.1969,25.1582,25.1582,13500.0
2006-03-31 11:30:00,39.07,39.07,39.06,39.07,14200.0,25.1646,25.1646,25.1582,25.1646,14200.0
2006-03-31 11:35:00,39.07,39.08,39.05,39.05,14700.0,25.1646,25.1711,25.1518,25.1518,14700.0
2006-03-31 11:40:00,39.05,39.05,39.02,39.04,17400.0,25.1518,25.1518,25.1324,25.1453,17400.0
2006-03-31 11:45:00,39.05,39.08,39.04,39.08,9400.0,25.1518,25.1711,25.1453,25.1711,9400.0
2006-03-31 11:50:00,39.07,39.07,39.04,39.06,9400.0,25.1646,25.1646,25.1453,25.1582,9400.0
2006-03-31 11:55:00,39.39,39.39,39.03,39.04,29500.0,25.3708,25.3708,25.1389,25.1453,29500.0
2006-03-31 12:00:00,39.04,39.04,38.98,39.0,19000.0,25.1453,25.1453,25.1067,25.1196,19000.0
2006-03-31 12:05:00,39.01,39.01,39.0,39.0,6300.0,25.126,25.126,25.1196,25.1196,6300.0
2006-03-31 12:10:00,39.0,39.03,39.0,39.0,13500.0,25.1196,25.1389,25.1196,25.1196,13500.0
2006-03-31 12:15:00,39.0,39.0,38.97,38.97,9000.0,25.1196,25.1196,25.1002,25.1002,9000.0
2006-03-31 12:20:00,38.97,39.02,38.97,39.02,8000.0,25.1002,25.1324,25.1002,25.1324,8000.0
2006-03-31 12:25:00,39.02,39.06,39.02,39.04,15400.0,25.1324,25.1582,25.1324,25.1453,15400.0
2006-03-31 12:30:00,39.04,39.06,39.02,39.02,9100.0,25.1453,25.1582,25.1324,25.1324,9100.0
2006-03-31 12:35:00,39.02,39.05,39.02,39.05,9400.0,25.1324,25.1518,25.1324,25.1518,9400.0
2006-03-31 12:40:00,39.06,39.13,39.06,39.09,20800.0,25.1582,25.2033,25.1582,25.1775,20800.0
2006-03-31 12:45:00,39.09,39.09,39.03,39.03,9400.0,25.1775,25.1775,25.1389,25.1389,9400.0
2006-03-31 12:50:00,39.03,39.07,39.03,39.07,10100.0,25.1389,25.1646,25.1389,25.1646,10100.0
2006-03-31 12:55:00,39.08,39.08,39.06,39.06,10900.0,25.1711,25.1711,25.1582,25.1582,10900.0
2006-03-31 13:00:00,39.06,39.07,39.05,39.05,4000.0,25.1582,25.1646,25.1518,25.1518,4000.0
2006-03-31 13:05:00,39.05,39.05,39.03,39.05,11200.0,25.1518,25.1518,25.1389,25.1518,11200.0
2006-03-31 13:10:00,39.05,39.07,39.04,39.07,12500.0,25.1518,25.1646,25.1453,25.1646,12500.0
2006-03-31 13:15:00,39.06,39.06,39.03,39.04,4500.0,25.1582,25.1582,25.1389,25.1453,4500.0
2006-03-31 13:20:00,39.04,39.05,39.01,39.01,14200.0,25.1453,25.1518,25.126,25.126,14200.0
2006-03-31 13:25:00,39.0,39.05,38.94,38.94,64300.0,25.1196,25.1518,25.0809,25.0809,64300.0
2006-03-31 13:30:00,38.95,38.98,38.94,38.96,14300.0,25.0874,25.1067,25.0809,25.0938,14300.0
2006-03-31 13:35:00,38.95,38.98,38.95,38.97,14700.0,25.0874,25.1067,25.0874,25.1002,14700.0
2006-03-31 13:40:00,38.97,38.98,38.93,38.93,11100.0,25.1002,25.1067,25.0745,25.0745,11100.0
2006-03-31 13:45:00,38.94,38.95,38.9,38.95,19500.0,25.0809,25.0874,25.0552,25.0874,19500.0
2006-03-31 13:50:00,38.93,38.97,38.93,38.96,17500.0,25.0745,25.1002,25.0745,25.0938,17500.0
2006-03-31 13:55:00,38.97,39.0,38.97,38.99,17600.0,25.1002,25.1196,25.1002,25.1131,17600.0
2006-03-31 14:00:00,38.98,38.99,38.97,38.97,17200.0,25.1067,25.1131,25.1002,25.1002,17200.0
2006-03-31 14:05:00,38.97,38.97,38.93,38.94,19900.0,25.1002,25.1002,25.0745,25.0809,19900.0
2006-03-31 14:10:00,38.94,38.97,38.93,38.97,12000.0,25.0809,25.1002,25.0745,25.1002,12000.0
2006-03-31 14:15:00,38.97,38.99,38.97,38.98,41500.0,25.1002,25.1131,25.1002,25.1067,41500.0
2006-03-31 14:20:00,38.99,39.0,38.97,39.0,21800.0,25.1131,25.1196,25.1002,25.1196,21800.0
2006-03-31 14:25:00,38.99,38.99,38.96,38.96,18700.0,25.1131,25.1131,25.0938,25.0938,18700.0
2006-03-31 14:30:00,38.96,38.96,38.91,38.93,35100.0,25.0938,25.0938,25.0616,25.0745,35100.0
2006-03-31 14:35:00,38.94,38.95,38.93,38.95,38200.0,25.0809,25.0874,25.0745,25.0874,38200.0
2006-03-31 14:40:00,38.94,38.95,38.89,38.9,42500.0,25.0809,25.0874,25.0487,25.0552,42500.0
2006-03-31 14:45:00,38.89,38.9,38.85,38.86,28500.0,25.0487,25.0552,25.0229,25.0294,28500.0
2006-03-31 14:50:00,38.85,38.95,38.85,38.93,39500.0,25.0229,25.0874,25.0229,25.0745,39500.0
2006-03-31 14:55:00,38.93,38.94,38.9,38.92,23100.0,25.0745,25.0809,25.0552,25.068,23100.0
2006-03-31 15:00:00,38.93,38.96,38.9,38.9,30400.0,25.0745,25.0938,25.0552,25.0552,30400.0
2006-03-31 15:05:00,38.9,38.9,38.87,38.87,22700.0,25.0552,25.0552,25.0358,25.0358,22700.0
2006-03-31 15:10:00,38.87,38.87,38.82,38.86,20500.0,25.0358,25.0358,25.0036,25.0294,20500.0
2006-03-31 15:15:00,38.88,38.9,38.87,38.88,24700.0,25.0423,25.0552,25.0358,25.0423,24700.0
2006-03-31 15:20:00,38.89,38.9,38.88,38.89,32500.0,25.0487,25.0552,25.0423,25.0487,32500.0
2006-03-31 15:25:00,38.89,38.9,38.87,38.87,40100.0,25.0487,25.0552,25.0358,25.0358,40100.0
2006-03-31 15:30:00,38.87,38.92,38.87,38.92,31900.0,25.0358,25.068,25.0358,25.068,31900.0
2006-03-31 15:35:00,38.93,38.95,38.92,38.94,44600.0,25.0745,25.0874,25.068,25.0809,44600.0
2006-03-31 15:40:00,38.94,39.0,38.93,39.0,45300.0,25.0809,25.1196,25.0745,25.1196,45300.0
2006-03-31 15:45:00,38.99,39.0,38.93,38.93,53500.0,25.1131,25.1196,25.0745,25.0745,53500.0
2006-03-31 15:50:00,38.9,39.0,38.89,38.99,48900.0,25.0552,25.1196,25.0487,25.1131,48900.0
2006-03-31 15:55:00,38.98,38.98,38.88,38.92,101300.0,25.1067,25.1067,25.0423,25.068,101300.0
2006-04-03 09:35:00,39.1,39.1,39.0,39.03,42600.0,25.184,25.184,25.1196,25.1389,42600.0
2006-04-03 09:40:00,39.03,39.09,39.02,39.02,25900.0,25.1389,25.1775,25.1324,25.1324,25900.0
2006-04-03 09:45:00,39.04,39.09,39.03,39.09,53800.0,25.1453,25.1775,25.1389,25.1775,53800.0
2006-04-03 09:50:00,39.09,39.12,39.08,39.11,32300.0,25.1775,25.1969,25.1711,25.1904,32300.0
2006-04-03 09:55:00,39.11,39.12,39.09,39.11,10800.0,25.1904,25.1969,25.1775,25.1904,10800.0
2006-04-03 10:00:00,39.11,39.19,39.1,39.15,33900.0,25.1904,25.2419,25.184,25.2162,33900.0
2006-04-03 10:05:00,39.15,39.24,39.13,39.24,14200.0,25.2162,25.2741,25.2033,25.2741,14200.0
2006-04-03 10:10:00,39.22,39.27,39.2,39.25,29600.0,25.2613,25.2935,25.2484,25.2806,29600.0
2006-04-03 10:15:00,39.24,39.28,39.23,39.26,26500.0,25.2741,25.2999,25.2677,25.287,26500.0
2006-04-03 10:20:00,39.28,39.28,39.15,39.2,31900.0,25.2999,25.2999,25.2162,25.2484,31900.0
2006-04-03 10:25:00,39.19,39.28,39.19,39.26,37500.0,25.2419,25.2999,25.2419,25.287,37500.0
2006-04-03 10:30:00,39.27,39.27,39.2,39.22,66900.0,25.2935,25.2935,25.2484,25.2613,66900.0
2006-04-03 10:35:00,39.22,39.26,39.22,39.25,35500.0,25.2613,25.287,25.2613,25.2806,35500.0
2006-04-03 10:40:00,39.24,39.26,39.23,39.25,22700.0,25.2741,25.287,25.2677,25.2806,22700.0
2006-04-03 10:45:00,39.26,39.3,39.26,39.29,27700.0,25.287,25.3128,25.287,25.3063,27700.0
2006-04-03 10:50:00,39.28,39.28,39.21,39.21,23700.0,25.2999,25.2999,25.2548,25.2548,23700.0
2006-04-03 10:55:00,39.21,39.26,39.21,39.24,27500.0,25.2548,25.287,25.2548,25.2741,27500.0
2006-04-03 11:00:00,39.24,39.24,39.14,39.14,33900.0,25.2741,25.2741,25.2097,25.2097,33900.0
2006-04-03 11:05:00,39.15,39.15,39.11,39.11,21100.0,25.2162,25.2162,25.1904,25.1904,21100.0
2006-04-03 11:10:00,39.1,39.22,39.1,39.21,43600.0,25.184,25.2613,25.184,25.2548,43600.0
2006-04-03 11:15:00,39.21,39.21,39.18,39.18,37800.0,25.2548,25.2548,25.2355,25.2355,37800.0
2006-04-03 11:20:00,39.18,39.21,39.18,39.21,9600.0,25.2355,25.2548,25.2355,25.2548,9600.0
2006-04-03 11:25:00,39.21,39.23,39.19,39.21,16800.0,25.2548,25.2677,25.2419,25.2548,16800.0
2006-04-03 11:30:00,39.21,39.25,39.21,39.24,12600.0,25.2548,25.2806,25.2548,25.2741,12600.0
2006-04-03 11:35:00,39.24,39.25,39.23,39.23,22800.0,25.2741,25.2806,25.2677,25.2677,22800.0
2006-04-03 11:40:00,39.24,39.24,39.22,39.22,9200.0,25.2741,25.2741,25.2613,25.2613,9200.0
2006-04-03 11:45:00,39.22,39.29,39.22,39.27,22100.0,25.2613,25.3063,25.2613,25.2935,22100.0
2006-04-03 11:50:00,39.28,39.32,39.28,39.31,21200.0,25.2999,25.3257,25.2999,25.3192,21200.0
2006-04-03 11:55:00,39.3,39.3,39.28,39.28,20700.0,25.3128,25.3128,25.2999,25.2999,20700.0
2006-04-03 12:00:00,39.28,39.28,39.24,39.25,16600.0,25.2999,25.2999,25.2741,25.2806,16600.0
2006-04-03 12:05:00,39.25,39.25,39.2,39.2,16100.0,25.2806,25.2806,25.2484,25.2484,16100.0
2006-04-03 12:10:00,39.2,39.21,39.18,39.2,10300.0,25.2484,25.2548,25.2355,25.2484,10300.0
2006-04-03 12:15:00,39.19,39.21,39.19,39.21,20000.0,25.2419,25.2548,25.2419,25.2548,20000.0
2006-04-03 12:20:00,39.2,39.25,39.2,39.24,26300.0,25.2484,25.2806,25.2484,25.2741,26300.0
2006-04-03 12:25:00,39.25,39.26,39.22,39.22,20900.0,25.2806,25.287,25.2613,25.2613,20900.0
2006-04-03 12:30:00,39.22,39.23,39.22,39.22,115400.0,25.2613,25.2677,25.2613,25.2613,115400.0
2006-04-03 12:35:00,39.23,39.23,39.22,39.22,19100.0,25.2677,25.2677,25.2613,25.2613,19100.0
2006-04-03 12:40:00,39.22,39.22,39.18,39.18,16400.0,25.2613,25.2613,25.2355,25.2355,16400.0
2006-04-03 12:45:00,39.17,39.2,39.17,39.18,16500.0,25.2291,25.2484,25.2291,25.2355,16500.0
2006-04-03 12:50:00,39.19,39.25,39.19,39.25,93900.0,25.2419,25.2806,25.2419,25.2806,93900.0
2006-04-03 12:55:00,39.25,39.28,39.24,39.28,13300.0,25.2806,25.2999,25.2741,25.2999,13300.0
2006-04-03 13:00:00,39.27,39.28,39.24,39.24,19200.0,25.2935,25.2999,25.2741,25.2741,19200.0
2006-04-03 13:05:00,39.24,39.28,39.24,39.28,10700.0,25.2741,25.2999,25.2741,25.2999,10700.0
2006-04-03 13:10:00,39.28,39.31,39.28,39.31,34100.0,25.2999,25.3192,25.2999,25.3192,34100.0
2006-04-03 13:15:00,39.31,39.32,39.31,39.31,11000.0,25.3192,25.3257,25.3192,25.3192,11000.0
2006-04-03 13:20:00,39.31,39.34,39.31,39.33,19300.0,25.3192,25.3386,25.3192,25.3321,19300.0
2006-04-03 13:25:00,39.32,39.35,39.32,39.34,9200.0,25.3257,25.345,25.3257,25.3386,9200.0
2006-04-03 13:30:00,39.35,39.38,39.33,39.36,12800.0,25.345,25.3643,25.3321,25.3514,12800.0
2006-04-03 13:35:00,39.37,39.4,39.37,39.4,9700.0,25.3579,25.3772,25.3579,25.3772,9700.0
2006-04-03 13:40:00,39.4,39.42,39.4,39.42,18600.0,25.3772,25.3901,25.3772,25.3901,18600.0
2006-04-03 13:45:00,39.41,39.41,39.38,39.38,14600.0,25.3836,25.3836,25.3643,25.3643,14600.0
2006-04-03 13:50:00,39.38,39.43,39.34,39.43,15200.0,25.3643,25.3965,25.3386,25.3965,15200.0
2006-04-03 13:55:00,39.43,39.44,39.42,39.43,9500.0,25.3965,25.403,25.3901,25.3965,9500.0
2006-04-03 14:00:00,39.45,39.46,39.42,39.42,26500.0,25.4094,25.4158,25.3901,25.3901,26500.0
2006-04-03 14:05:00,39.44,39.46,39.42,39.45,21300.0,25.403,25.4158,25.3901,25.4094,21300.0
2006-04-03 14:10:00,39.45,39.46,39.43,39.43,22400.0,25.4094,25.4158,25.3965,25.3965,22400.0
2006-04-03 14:15:00,39.42,39.42,39.37,39.37,19200.0,25.3901,25.3901,25.3579,25.3579,19200.0
2006-04-03 14:20:00,39.37,39.42,39.36,39.42,30000.0,25.3579,25.3901,25.3514,25.3901,30000.0
2006-04-03 14:25:00,39.41,39.42,39.39,39.39,23400.0,25.3836,25.3901,25.3708,25.3708,23400.0
2006-04-03 14:30:00,39.39,39.41,39.37,39.37,24900.0,25.3708,25.3836,25.3579,25.3579,24900.0
2006-04-03 14:35:00,39.38,39.41,39.38,39.4,17900.0,25.3643,25.3836,25.3643,25.3772,17900.0
2006-04-03 14:40:00,39.39,39.4,39.38,39.38,21400.0,25.3708,25.3772,25.3643,25.3643,21400.0
2006-04-03 14:45:00,39.37,39.4,39.36,39.4,19100.0,25.3579,25.3772,25.3514,25.3772,19100.0
2006-04-03 14:50:00,39.39,39.4,39.33,39.36,25600.0,25.3708,25.3772,25.3321,25.3514,25600.0
2006-04-03 14:55:00,39.35,39.39,39.35,39.38,12000.0,25.345,25.3708,25.345,25.3643,12000.0
2006-04-03 15:00:00,39.39,39.42,39.39,39.41,20000.0,25.3708,25.3901,25.3708,25.3836,20000.0
2006-04-03 15:05:00,39.41,39.45,39.41,39.43,41200.0,25.3836,25.4094,25.3836,25.3965,41200.0
2006-04-03 15:10:00,39.43,39.44,39.43,39.43,18800.0,25.3965,25.403,25.3965,25.3965,18800.0
2006-04-03 15:15:00,39.43,39.45,39.42,39.44,24900.0,25.3965,25.4094,25.3901,25.403,24900.0
2006-04-03 15:20:00,39.43,39.43,39.36,39.38,23400.0,25.3965,25.3965,25.3514,25.3643,23400.0
2006-04-03 15:25:00,39.38,39.39,39.37,39.39,21700.0,25.3643,25.3708,25.3579,25.3708,21700.0
2006-04-03 15:30:00,39.4,39.44,39.37,39.39,42500.0,25.3772,25.403,25.3579,25.3708,42500.0
2006-04-03 15:35:00,39.37,39.38,39.21,39.29,41100.0,25.3579,25.3643,25.2548,25.3063,41100.0
2006-04-03 15:40:00,39.29,39.38,39.29,39.34,94800.0,25.3063,25.3643,25.3063,25.3386,94800.0
2006-04-03 15:45:00,39.34,39.35,39.3,39.35,110400.0,25.3386,25.345,25.3128,25.345,110400.0
2006-04-03 15:50:00,39.34,39.38,39.34,39.38,98000.0,25.3386,25.3643,25.3386,25.3643,98000.0
2006-04-03 15:55:00,39.38,39.44,39.36,39.38,119600.0,25.3643,25.403,25.3514,25.3643,119600.0
2006-04-04 09:30:00,39.34,39.34,39.28,39.29,18000.0,25.3386,25.3386,25.2999,25.3063,18000.0
2006-04-04 09:35:00,39.29,39.5,39.17,39.46,32500.0,25.3063,25.4416,25.2291,25.4158,32500.0
2006-04-04 09:40:00,39.46,39.61,39.45,39.45,45200.0,25.4158,25.5125,25.4094,25.4094,45200.0
2006-04-04 09:45:00,39.45,39.55,39.38,39.53,30500.0,25.4094,25.4738,25.3643,25.4609,30500.0
2006-04-04 09:50:00,39.54,39.8,39.5,39.74,40300.0,25.4674,25.6348,25.4416,25.5962,40300.0
2006-04-04 09:55:00,39.72,39.74,39.59,39.63,27100.0,25.5833,25.5962,25.4996,25.5253,27100.0
2006-04-04 10:00:00,39.61,39.76,39.6,39.76,16400.0,25.5125,25.6091,25.506,25.6091,16400.0
2006-04-04 10:05:00,39.79,39.95,39.76,39.88,41000.0,25.6284,25.7314,25.6091,25.6864,41000.0
2006-04-04 10:10:00,39.88,39.9,39.81,39.87,23100.0,25.6864,25.6992,25.6413,25.6799,23100.0
2006-04-04 10:15:00,39.87,39.98,39.86,39.94,34000.0,25.6799,25.7508,25.6735,25.725,34000.0
2006-04-04 10:20:00,39.94,39.97,39.84,39.95,33300.0,25.725,25.7443,25.6606,25.7314,33300.0
2006-04-04 10:25:00,39.93,39.93,39.85,39.88,22700.0,25.7186,25.7186,25.667,25.6864,22700.0
2006-04-04 10:30:00,39.87,39.94,39.86,39.93,16000.0,25.6799,25.725,25.6735,25.7186,16000.0
2006-04-04 10:35:00,39.93,39.94,39.84,39.84,20900.0,25.7186,25.725,25.6606,25.6606,20900.0
2006-04-04 10:40:00,39.83,39.94,39.83,39.91,21800.0,25.6542,25.725,25.6542,25.7057,21800.0
2006-04-04 10:45:00,39.91,39.91,39.87,39.9,8100.0,25.7057,25.7057,25.6799,25.6992,8100.0
2006-04-04 10:50:00,39.9,39.93,39.88,39.88,15200.0,25.6992,25.7186,25.6864,25.6864,15200.0
2006-04-04 10:55:00,39.88,39.88,39.78,39.79,47600.0,25.6864,25.6864,25.622,25.6284,47600.0
2006-04-04 11:00:00,39.78,39.78,39.72,39.74,17900.0,25.622,25.622,25.5833,25.5962,17900.0
2006-04-04 11:05:00,39.73,39.81,39.72,39.81,40600.0,25.5897,25.6413,25.5833,25.6413,40600.0
2006-04-04 11:10:00,39.82,39.84,39.73,39.74,15200.0,25.6477,25.6606,25.5897,25.5962,15200.0
2006-04-04 11:15:00,39.74,39.8,39.73,39.79,9400.0,25.5962,25.6348,25.5897,25.6284,9400.0
2006-04-04 11:20:00,39.8,39.82,39.79,39.82,11000.0,25.6348,25.6477,25.6284,25.6477,11000.0
2006-04-04 11:25:00,39.81,39.85,39.8,39.83,13100.0,25.6413,25.667,25.6348,25.6542,13100.0
2006-04-04 11:30:00,39.83,39.88,39.83,39.86,4100.0,25.6542,25.6864,25.6542,25.6735,4100.0
2006-04-04 11:35:00,39.87,39.95,39.86,39.94,17300.0,25.6799,25.7314,25.6735,25.725,17300.0
2006-04-04 11:40:00,39.93,40.03,39.92,40.0,28600.0,25.7186,25.783,25.7121,25.7637,28600.0
2006-04-04 11:45:00,40.01,40.03,39.99,40.02,9400.0,25.7701,25.783,25.7572,25.7765,9400.0
2006-04-04 11:50:00,40.01,40.07,40.0,40.07,13900.0,25.7701,25.8087,25.7637,25.8087,13900.0
2006-04-04 11:55:00,40.07,40.07,40.01,40.03,13400.0,25.8087,25.8087,25.7701,25.783,13400.0
2006-04-04 12:00:00,40.03,40.11,40.03,40.07,48000.0,25.783,25.8345,25.783,25.8087,48000.0
2006-04-04 12:05:00,40.06,40.09,40.03,40.07,30200.0,25.8023,25.8216,25.783,25.8087,30200.0
2006-04-04 12:10:00,40.06,40.1,40.05,40.09,8500.0,25.8023,25.8281,25.7959,25.8216,8500.0
2006-04-04 12:15:00,40.1,40.14,40.04,40.04,14500.0,25.8281,25.8538,25.7894,25.7894,14500.0
2006-04-04 12:20:00,40.04,40.07,40.04,40.06,11700.0,25.7894,25.8087,25.7894,25.8023,11700.0
2006-04-04 12:25:00,40.06,40.08,40.05,40.08,13500.0,25.8023,25.8152,25.7959,25.8152,13500.0
2006-04-04 12:30:00,40.08,40.08,40.04,40.06,8200.0,25.8152,25.8152,25.7894,25.8023,8200.0
2006-04-04 12:35:00,40.05,40.07,40.05,40.07,21200.0,25.7959,25.8087,25.7959,25.8087,21200.0
2006-04-04 12:40:00,40.07,40.07,40.05,40.06,21800.0,25.8087,25.8087,25.7959,25.8023,21800.0
2006-04-04 12:45:00,40.06,40.06,40.03,40.03,18100.0,25.8023,25.8023,25.783,25.783,18100.0
2006-04-04 12:50:00,40.03,40.04,40.02,40.02,26900.0,25.783,25.7894,25.7765,25.7765,26900.0
2006-04-04 12:55:00,40.03,40.09,40.03,40.09,19200.0,25.783,25.8216,25.783,25.8216,19200.0
2006-04-04 13:00:00,40.09,40.1,40.08,40.09,4700.0,25.8216,25.8281,25.8152,25.8216,4700.0
2006-04-04 13:05:00,40.09,40.1,40.05,40.05,10000.0,25.8216,25.8281,25.7959,25.7959,10000.0
2006-04-04 13:10:00,40.05,40.09,40.05,40.09,16300.0,25.7959,25.8216,25.7959,25.8216,16300.0
2006-04-04 13:15:00,40.07,40.07,40.0,40.0,17600.0,25.8087,25.8087,25.7637,25.7637,17600.0
2006-04-04 13:20:00,40.0,40.03,39.99,40.02,14200.0,25.7637,25.783,25.7572,25.7765,14200.0
2006-04-04 13:25:00,40.03,40.03,39.93,39.93,12300.0,25.783,25.783,25.7186,25.7186,12300.0
2006-04-04 13:30:00,39.93,40.02,39.93,40.02,11400.0,25.7186,25.7765,25.7186,25.7765,11400.0
2006-04-04 13:35:00,40.01,40.05,40.01,40.02,23700.0,25.7701,25.7959,25.7701,25.7765,23700.0
2006-04-04 13:40:00,40.02,40.02,39.96,39.99,8900.0,25.7765,25.7765,25.7379,25.7572,8900.0
2006-04-04 13:45:00,39.99,40.01,39.97,40.0,78400.0,25.7572,25.7701,25.7443,25.7637,78400.0
2006-04-04 13:50:00,40.0,40.0,39.95,39.97,23900.0,25.7637,25.7637,25.7314,25.7443,23900.0
2006-04-04 13:55:00,39.96,40.01,39.96,39.99,18200.0,25.7379,25.7701,25.7379,25.7572,18200.0
2006-04-04 14:00:00,40.0,40.0,39.95,39.98,20100.0,25.7637,25.7637,25.7314,25.7508,20100.0
2006-04-04 14:05:00,39.98,40.0,39.93,39.95,19600.0,25.7508,25.7637,25.7186,25.7314,19600.0
2006-04-04 14:10:00,39.96,39.97,39.93,39.96,18000.0,25.7379,25.7443,25.7186,25.7379,18000.0
2006-04-04 14:15:00,39.95,40.05,39.93,40.05,25800.0,25.7314,25.7959,25.7186,25.7959,25800.0
2006-04-04 14:20:00,40.05,40.12,40.05,40.09,23700.0,25.7959,25.8409,25.7959,25.8216,23700.0
2006-04-04 14:25:00,40.07,40.08,40.05,40.06,27400.0,25.8087,25.8152,25.7959,25.8023,27400.0
2006-04-04 14:30:00,40.08,40.17,40.06,40.06,29900.0,25.8152,25.8731,25.8023,25.8023,29900.0
2006-04-04 14:35:00,40.06,40.06,40.0,40.0,13500.0,25.8023,25.8023,25.7637,25.7637,13500.0
2006-04-04 14:40:00,40.0,40.08,40.0,40.08,18000.0,25.7637,25.8152,25.7637,25.8152,18000.0
2006-04-04 14:45:00,40.06,40.09,40.06,40.07,19700.0,25.8023,25.8216,25.8023,25.8087,19700.0
2006-04-04 14:50:00,40.09,40.1,40.04,40.08,18600.0,25.8216,25.8281,25.7894,25.8152,18600.0
2006-04-04 14:55:00,40.1,40.1,40.03,40.03,14600.0,25.8281,25.8281,25.783,25.783,14600.0
2006-04-04 15:00:00,40.02,40.09,40.02,40.08,13800.0,25.7765,25.8216,25.7765,25.8152,13800.0
2006-04-04 15:05:00,40.08,40.12,40.08,40.12,14200.0,25.8152,25.8409,25.8152,25.8409,14200.0
2006-04-04 15:10:00,40.12,40.14,40.03,40.07,28900.0,25.8409,25.8538,25.783,25.8087,28900.0
2006-04-04 15:15:00,40.07,40.09,40.02,40.02,18400.0,25.8087,25.8216,25.7765,25.7765,18400.0
2006-04-04 15:20:00,40.02,40.12,40.0,40.12,24700.0,25.7765,25.8409,25.7637,25.8409,24700.0
2006-04-04 15:25:00,40.12,40.16,40.1,40.14,14300.0,25.8409,25.8667,25.8281,25.8538,14300.0
2006-04-04 15:30:00,40.14,40.16,40.13,40.15,18300.0,25.8538,25.8667,25.8474,25.8603,18300.0
2006-04-04 15:35:00,40.14,40.18,40.14,40.15,30000.0,25.8538,25.8796,25.8538,25.8603,30000.0
2006-04-04 15:40:00,40.14,40.21,40.14,40.18,28900.0,25.8538,25.8989,25.8538,25.8796,28900.0
2006-04-04 15:45:00,40.18,40.18,40.06,40.08,32600.0,25.8796,25.8796,25.8023,25.8152,32600.0
2006-04-04 15:50:00,40.09,40.1,40.06,40.08,23200.0,25.8216,25.8281,25.8023,25.8152,23200.0
2006-04-04 15:55:00,40.09,40.1,40.04,40.1,34300.0,25.8216,25.8281,25.7894,25.8281,34300.0
2006-04-05 09:30:00,40.0,40.06,40.0,40.0,38600.0,25.7637,25.8023,25.7637,25.7637,38600.0
2006-04-05 09:35:00,40.0,40.1,39.99,40.1,25600.0,25.7637,25.8281,25.7572,25.8281,25600.0
2006-04-05 09:40:00,40.1,40.17,40.03,40.04,29900.0,25.8281,25.8731,25.783,25.7894,29900.0
2006-04-05 09:45:00,40.06,40.11,39.99,40.11,42200.0,25.8023,25.8345,25.7572,25.8345,42200.0
2006-04-05 09:50:00,40.14,40.18,40.05,40.11,41800.0,25.8538,25.8796,25.7959,25.8345,41800.0
2006-04-05 09:55:00,40.09,40.17,40.08,40.13,33800.0,25.8216,25.8731,25.8152,25.8474,33800.0
2006-04-05 10:00:00,40.15,40.16,40.08,40.1,38400.0,25.8603,25.8667,25.8152,25.8281,38400.0
2006-04-05 10:05:00,40.1,40.2,40.1,40.17,41400.0,25.8281,25.8925,25.8281,25.8731,41400.0
2006-04-05 10:10:00,40.16,40.25,40.12,40.24,40200.0,25.8667,25.9247,25.8409,25.9182,40200.0
2006-04-05 10:15:00,40.24,40.24,40.15,40.2,24000.0,25.9182,25.9182,25.8603,25.8925,24000.0
2006-04-05 10:20:00,40.2,40.23,40.2,40.21,19200.0,25.8925,25.9118,25.8925,25.8989,19200.0
2006-04-05 10:25:00,40.22,40.23,40.2,40.2,28700.0,25.9054,25.9118,25.8925,25.8925,28700.0
2006-04-05 10:30:00,40.2,40.21,40.15,40.17,26600.0,25.8925,25.8989,25.8603,25.8731,26600.0
2006-04-05 10:35:00,40.18,40.31,40.18,40.3,30800.0,25.8796,25.9633,25.8796,25.9569,30800.0
2006-04-05 10:40:00,40.3,40.34,40.29,40.34,31600.0,25.9569,25.9826,25.9504,25.9826,31600.0
2006-04-05 10:45:00,40.36,40.4,40.31,40.34,44600.0,25.9955,26.0213,25.9633,25.9826,44600.0
2006-04-05 10:50:00,40.33,40.33,40.28,40.31,21700.0,25.9762,25.9762,25.944,25.9633,21700.0
2006-04-05 10:55:00,40.3,40.32,40.22,40.22,27600.0,25.9569,25.9698,25.9054,25.9054,27600.0
2006-04-05 11:00:00,40.22,40.3,40.22,40.26,22000.0,25.9054,25.9569,25.9054,25.9311,22000.0
2006-04-05 11:05:00,40.26,40.27,40.2,40.21,28100.0,25.9311,25.9376,25.8925,25.8989,28100.0
2006-04-05 11:10:00,40.2,40.27,40.18,40.26,26800.0,25.8925,25.9376,25.8796,25.9311,26800.0
2006-04-05 11:15:00,40.26,40.31,40.26,40.29,24800.0,25.9311,25.9633,25.9311,25.9504,24800.0
2006-04-05 11:20:00,40.28,40.31,40.26,40.26,12000.0,25.944,25.9633,25.9311,25.9311,12000.0
2006-04-05 11:25:00,40.26,40.28,40.22,40.27,28300.0,25.9311,25.944,25.9054,25.9376,28300.0
2006-04-05 11:30:00,40.27,40.29,40.24,40.26,15200.0,25.9376,25.9504,25.9182,25.9311,15200.0
2006-04-05 11:35:00,40.25,40.25,40.2,40.24,9300.0,25.9247,25.9247,25.8925,25.9182,9300.0
2006-04-05 11:40:00,40.24,40.3,40.24,40.3,26200.0,25.9182,25.9569,25.9182,25.9569,26200.0
2006-04-05 11:45:00,40.31,40.36,40.27,40.36,22700.0,25.9633,25.9955,25.9376,25.9955,22700.0
2006-04-05 11:50:00,40.36,40.37,40.33,40.35,26800.0,25.9955,26.002,25.9762,25.9891,26800.0
2006-04-05 11:55:00,40.35,40.4,40.34,40.4,16300.0,25.9891,26.0213,25.9826,26.0213,16300.0
2006-04-05 12:00:00,40.4,40.45,40.36,40.37,34100.0,26.0213,26.0535,25.9955,26.002,34100.0
2006-04-05 12:05:00,40.37,40.41,40.36,40.41,11600.0,26.002,26.0277,25.9955,26.0277,11600.0
2006-04-05 12:10:00,40.41,40.42,40.36,40.38,18300.0,26.0277,26.0342,25.9955,26.0084,18300.0
2006-04-05 12:15:00,40.38,40.4,40.35,40.39,24900.0,26.0084,26.0213,25.9891,26.0148,24900.0
2006-04-05 12:20:00,40.38,40.44,40.38,40.43,18500.0,26.0084,26.0471,26.0084,26.0406,18500.0
2006-04-05 12:25:00,40.43,40.43,40.36,40.36,23800.0,26.0406,26.0406,25.9955,25.9955,23800.0
2006-04-05 12:30:00,40.36,40.39,40.35,40.35,13500.0,25.9955,26.0148,25.9891,25.9891,13500.0
2006-04-05 12:35:00,40.35,40.35,40.29,40.3,18600.0,25.9891,25.9891,25.9504,25.9569,18600.0
2006-04-05 12:40:00,40.3,40.3,40.23,40.23,21500.0,25.9569,25.9569,25.9118,25.9118,21500.0
2006-04-05 12:45:00,40.24,40.34,40.24,40.31,23600.0,25.9182,25.9826,25.9182,25.9633,23600.0
2006-04-05 12:50:00,40.32,40.32,40.24,40.27,16400.0,25.9698,25.9698,25.9182,25.9376,16400.0
2006-04-05 12:55:00,40.28,40.34,40.27,40.31,19000.0,25.944,25.9826,25.9376,25.9633,19000.0
2006-04-05 13:00:00,40.3,40.36,40.3,40.35,22000.0,25.9569,25.9955,25.9569,25.9891,22000.0
2006-04-05 13:05:00,40.37,40.37,40.27,40.29,20700.0,26.002,26.002,25.9376,25.9504,20700.0
2006-04-05 13:10:00,40.28,40.28,40.26,40.26,7900.0,25.944,25.944,25.9311,25.9311,7900.0
2006-04-05 13:15:00,40.25,40.35,40.25,40.3,25100.0,25.9247,25.9891,25.9247,25.9569,25100.0
2006-04-05 13:20:00,40.3,40.3,40.28,40.3,7800.0,25.9569,25.9569,25.944,25.9569,7800.0
2006-04-05 13:25:00,40.29,40.3,40.27,40.29,5400.0,25.9504,25.9569,25.9376,25.9504,5400.0
2006-04-05 13:30:00,40.29,40.31,40.28,40.31,14900.0,25.9504,25.9633,25.944,25.9633,14900.0
2006-04-05 13:35:00,40.32,40.36,40.32,40.33,28200.0,25.9698,25.9955,25.9698,25.9762,28200.0
2006-04-05 13:40:00,40.33,40.35,40.31,40.34,13000.0,25.9762,25.9891,25.9633,25.9826,13000.0
2006-04-05 13:45:00,40.34,40.39,40.33,40.39,15500.0,25.9826,26.0148,25.9762,26.0148,15500.0
2006-04-05 13:50:00,40.39,40.46,40.38,40.45,23500.0,26.0148,26.0599,26.0084,26.0535,23500.0
2006-04-05 13:55:00,40.45,40.45,40.43,40.43,12700.0,26.0535,26.0535,26.0406,26.0406,12700.0
2006-04-05 14:00:00,40.43,40.45,40.41,40.45,11800.0,26.0406,26.0535,26.0277,26.0535,11800.0
2006-04-05 14:05:00,40.44,40.48,40.44,40.48,21300.0,26.0471,26.0728,26.0471,26.0728,21300.0
2006-04-05 14:10:00,40.47,40.5,40.47,40.5,24800.0,26.0664,26.0857,26.0664,26.0857,24800.0
2006-04-05 14:15:00,40.49,40.54,40.49,40.52,18100.0,26.0793,26.1115,26.0793,26.0986,18100.0
2006-04-05 14:20:00,40.53,40.64,40.53,40.64,19200.0,26.105,26.1759,26.105,26.1759,19200.0
2006-04-05 14:25:00,40.63,40.66,40.6,40.65,22200.0,26.1694,26.1888,26.1501,26.1823,22200.0
2006-04-05 14:30:00,40.65,40.72,40.65,40.71,42000.0,26.1823,26.2274,26.1823,26.221,42000.0
2006-04-05 14:35:00,40.7,40.72,40.64,40.65,51800.0,26.2145,26.2274,26.1759,26.1823,51800.0
2006-04-05 14:40:00,40.65,40.68,40.63,40.68,30600.0,26.1823,26.2016,26.1694,26.2016,30600.0
2006-04-05 14:45:00,40.68,40.68,40.63,40.63,35100.0,26.2016,26.2016,26.1694,26.1694,35100.0
2006-04-05 14:50:00,40.62,40.66,40.6,40.65,13500.0,26.163,26.1888,26.1501,26.1823,13500.0
2006-04-05 14:55:00,40.65,40.69,40.64,40.69,34000.0,26.1823,26.2081,26.1759,26.2081,34000.0
2006-04-05 15:00:00,40.69,40.69,40.65,40.68,28700.0,26.2081,26.2081,26.1823,26.2016,28700.0
2006-04-05 15:05:00,40.68,40.7,40.67,40.69,21000.0,26.2016,26.2145,26.1952,26.2081,21000.0
2006-04-05 15:10:00,40.68,40.73,40.68,40.73,23800.0,26.2016,26.2338,26.2016,26.2338,23800.0
2006-04-05 15:15:00,40.73,40.77,40.72,40.76,23500.0,26.2338,26.2596,26.2274,26.2532,23500.0
2006-04-05 15:20:00,40.76,40.89,40.76,40.85,41300.0,26.2532,26.3369,26.2532,26.3111,41300.0
2006-04-05 15:25:00,40.85,40.89,40.84,40.84,29400.0,26.3111,26.3369,26.3047,26.3047,29400.0
2006-04-05 15:30:00,40.85,40.86,40.79,40.79,43500.0,26.3111,26.3176,26.2725,26.2725,43500.0
2006-04-05 15:35:00,40.8,40.8,40.73,40.74,41700.0,26.2789,26.2789,26.2338,26.2403,41700.0
2006-04-05 15:40:00,40.73,40.78,40.72,40.72,68700.0,26.2338,26.266,26.2274,26.2274,68700.0
2006-04-05 15:45:00,40.71,40.75,40.7,40.74,45300.0,26.221,26.2467,26.2145,26.2403,45300.0
2006-04-05 15:50:00,40.73,40.77,40.73,40.76,58100.0,26.2338,26.2596,26.2338,26.2532,58100.0
2006-04-05 15:55:00,40.77,40.79,40.75,40.78,54600.0,26.2596,26.2725,26.2467,26.266,54600.0
2006-04-06 09:30:00,40.6,40.65,40.43,40.47,70400.0,26.1501,26.1823,26.0406,26.0664,70400.0
2006-04-06 09:35:00,40.47,40.57,40.46,40.47,32100.0,26.0664,26.1308,26.0599,26.0664,32100.0
2006-04-06 09:40:00,40.47,40.48,40.26,40.26,38000.0,26.0664,26.0728,25.9311,25.9311,38000.0
2006-04-06 09:45:00,40.26,40.32,40.1,40.14,47200.0,25.9311,25.9698,25.8281,25.8538,47200.0
2006-04-06 09:50:00,40.16,40.33,40.16,40.29,44500.0,25.8667,25.9762,25.8667,25.9504,44500.0
2006-04-06 09:55:00,40.3,40.37,40.28,40.28,34300.0,25.9569,26.002,25.944,25.944,34300.0
2006-04-06 10:00:00,40.28,40.34,40.23,40.34,22800.0,25.944,25.9826,25.9118,25.9826,22800.0
2006-04-06 10:05:00,40.34,40.34,40.28,40.3,19000.0,25.9826,25.9826,25.944,25.9569,19000.0
2006-04-06 10:10:00,40.32,40.37,40.29,40.3,32200.0,25.9698,26.002,25.9504,25.9569,32200.0
2006-04-06 10:15:00,40.29,40.3,40.26,40.27,29100.0,25.9504,25.9569,25.9311,25.9376,29100.0
2006-04-06 10:20:00,40.27,40.29,40.24,40.24,51300.0,25.9376,25.9504,25.9182,25.9182,51300.0
2006-04-06 10:25:00,40.24,40.25,40.19,40.19,39200.0,25.9182,25.9247,25.886,25.886,39200.0
2006-04-06 10:30:00,40.19,40.19,40.11,40.11,74600.0,25.886,25.886,25.8345,25.8345,74600.0
2006-04-06 10:35:00,40.11,40.17,40.05,40.16,29700.0,25.8345,25.8731,25.7959,25.8667,29700.0
2006-04-06 10:40:00,40.16,40.16,40.13,40.14,13500.0,25.8667,25.8667,25.8474,25.8538,13500.0
2006-04-06 10:45:00,40.14,40.14,40.11,40.12,14200.0,25.8538,25.8538,25.8345,25.8409,14200.0
2006-04-06 10:50:00,40.12,40.12,40.05,40.05,23100.0,25.8409,25.8409,25.7959,25.7959,23100.0
2006-04-06 10:55:00,40.05,40.05,40.01,40.04,14000.0,25.7959,25.7959,25.7701,25.7894,14000.0
2006-04-06 11:00:00,40.03,40.03,39.98,39.99,20000.0,25.783,25.783,25.7508,25.7572,20000.0
2006-04-06 11:05:00,39.99,40.03,39.94,39.95,30100.0,25.7572,25.783,25.725,25.7314,30100.0
2006-04-06 11:10:00,39.95,39.96,39.91,39.94,36700.0,25.7314,25.7379,25.7057,25.725,36700.0
2006-04-06 11:15:00,39.94,39.95,39.92,39.94,30900.0,25.725,25.7314,25.7121,25.725,30900.0
2006-04-06 11:20:00,39.91,39.91,39.84,39.85,36500.0,25.7057,25.7057,25.6606,25.667,36500.0
2006-04-06 11:25:00,39.85,39.85,39.78,39.78,27600.0,25.667,25.667,25.622,25.622,27600.0
2006-04-06 11:30:00,39.78,39.78,39.71,39.71,21400.0,25.622,25.622,25.5769,25.5769,21400.0
2006-04-06 11:35:00,39.71,39.72,39.68,39.69,26300.0,25.5769,25.5833,25.5575,25.564,26300.0
2006-04-06 11:40:00,39.69,39.76,39.69,39.69,33300.0,25.564,25.6091,25.564,25.564,33300.0
2006-04-06 11:45:00,39.69,39.73,39.68,39.7,183900.0,25.564,25.5897,25.5575,25.5704,183900.0
2006-04-06 11:50:00,39.69,39.7,39.59,39.59,28100.0,25.564,25.5704,25.4996,25.4996,28100.0
2006-04-06 11:55:00,39.58,39.6,39.55,39.55,17300.0,25.4931,25.506,25.4738,25.4738,17300.0
2006-04-06 12:00:00,39.54,39.55,39.51,39.52,21500.0,25.4674,25.4738,25.448,25.4545,21500.0
2006-04-06 12:05:00,39.52,39.52,39.42,39.42,28900.0,25.4545,25.4545,25.3901,25.3901,28900.0
2006-04-06 12:10:00,39.43,39.48,39.43,39.48,43200.0,25.3965,25.4287,25.3965,25.4287,43200.0
2006-04-06 12:15:00,39.48,39.51,39.48,39.49,30900.0,25.4287,25.448,25.4287,25.4352,30900.0
2006-04-06 12:20:00,39.46,39.48,39.46,39.46,12500.0,25.4158,25.4287,25.4158,25.4158,12500.0
2006-04-06 12:25:00,39.46,39.47,39.45,39.46,16900.0,25.4158,25.4223,25.4094,25.4158,16900.0
2006-04-06 12:30:00,39.46,39.59,39.46,39.59,22600.0,25.4158,25.4996,25.4158,25.4996,22600.0
2006-04-06 12:35:00,39.59,39.7,39.59,39.69,60600.0,25.4996,25.5704,25.4996,25.564,60600.0
2006-04-06 12:40:00,39.69,39.76,39.69,39.76,21400.0,25.564,25.6091,25.564,25.6091,21400.0
2006-04-06 12:45:00,39.76,39.88,39.73,39.87,27800.0,25.6091,25.6864,25.5897,25.6799,27800.0
2006-04-06 12:50:00,39.86,39.87,39.8,39.86,20500.0,25.6735,25.6799,25.6348,25.6735,20500.0
2006-04-06 12:55:00,39.88,39.88,39.82,39.82,16700.0,25.6864,25.6864,25.6477,25.6477,16700.0
2006-04-06 13:00:00,39.82,39.86,39.74,39.74,8000.0,25.6477,25.6735,25.5962,25.5962,8000.0
2006-04-06 13:05:00,39.74,39.77,39.74,39.75,4800.0,25.5962,25.6155,25.5962,25.6026,4800.0
2006-04-06 13:10:00,39.76,39.77,39.73,39.73,14900.0,25.6091,25.6155,25.5897,25.5897,14900.0
2006-04-06 13:15:00,39.73,39.74,39.71,39.73,13500.0,25.5897,25.5962,25.5769,25.5897,13500.0
2006-04-06 13:20:00,39.72,39.79,39.72,39.72,21700.0,25.5833,25.6284,25.5833,25.5833,21700.0
2006-04-06 13:25:00,39.73,39.74,39.72,39.73,5600.0,25.5897,25.5962,25.5833,25.5897,5600.0
2006-04-06 13:30:00,39.73,39.74,39.7,39.71,30000.0,25.5897,25.5962,25.5704,25.5769,30000.0
2006-04-06 13:35:00,39.72,39.78,39.7,39.78,18400.0,25.5833,25.622,25.5704,25.622,18400.0
2006-04-06 13:40:00,39.77,39.77,39.71,39.74,38600.0,25.6155,25.6155,25.5769,25.5962,38600.0
2006-04-06 13:45:00,39.75,39.81,39.75,39.78,19100.0,25.6026,25.6413,25.6026,25.622,19100.0
2006-04-06 13:50:00,39.77,39.82,39.76,39.82,21100.0,25.6155,25.6477,25.6091,25.6477,21100.0
2006-04-06 13:55:00,39.82,39.87,39.82,39.83,18700.0,25.6477,25.6799,25.6477,25.6542,18700.0
2006-04-06 14:00:00,39.84,39.85,39.81,39.81,17500.0,25.6606,25.667,25.6413,25.6413,17500.0
2006-04-06 14:05:00,39.82,39.88,39.81,39.86,22400.0,25.6477,25.6864,25.6413,25.6735,22400.0
2006-04-06 14:10:00,39.87,39.91,39.87,39.91,40100.0,25.6799,25.7057,25.6799,25.7057,40100.0
2006-04-06 14:15:00,39.92,39.94,39.9,39.91,39200.0,25.7121,25.725,25.6992,25.7057,39200.0
2006-04-06 14:20:00,39.9,39.9,39.86,39.89,28200.0,25.6992,25.6992,25.6735,25.6928,28200.0
2006-04-06 14:25:00,39.89,39.9,39.87,39.87,12000.0,25.6928,25.6992,25.6799,25.6799,12000.0
2006-04-06 14:30:00,39.86,39.87,39.81,39.84,20100.0,25.6735,25.6799,25.6413,25.6606,20100.0
2006-04-06 14:35:00,39.83,39.85,39.79,39.81,15500.0,25.6542,25.667,25.6284,25.6413,15500.0
2006-04-06 14:40:00,39.82,39.85,39.81,39.81,10600.0,25.6477,25.667,25.6413,25.6413,10600.0
2006-04-06 14:45:00,39.81,39.82,39.73,39.75,18900.0,25.6413,25.6477,25.5897,25.6026,18900.0
2006-04-06 14:50:00,39.75,39.79,39.74,39.78,14300.0,25.6026,25.6284,25.5962,25.622,14300.0
2006-04-06 14:55:00,39.77,39.79,39.75,39.79,14500.0,25.6155,25.6284,25.6026,25.6284,14500.0
2006-04-06 15:00:00,39.81,39.83,39.75,39.75,25700.0,25.6413,25.6542,25.6026,25.6026,25700.0
2006-04-06 15:05:00,39.75,39.75,39.73,39.74,11700.0,25.6026,25.6026,25.5897,25.5962,11700.0
2006-04-06 15:10:00,39.73,39.73,39.63,39.65,51100.0,25.5897,25.5897,25.5253,25.5382,51100.0
2006-04-06 15:15:00,39.65,39.66,39.6,39.6,47000.0,25.5382,25.5447,25.506,25.506,47000.0
2006-04-06 15:20:00,39.6,39.68,39.6,39.67,36500.0,25.506,25.5575,25.506,25.5511,36500.0
2006-04-06 15:25:00,39.66,39.67,39.62,39.63,32300.0,25.5447,25.5511,25.5189,25.5253,32300.0
2006-04-06 15:30:00,39.62,39.62,39.52,39.55,49800.0,25.5189,25.5189,25.4545,25.4738,49800.0
2006-04-06 15:35:00,39.55,39.56,39.54,39.55,31900.0,25.4738,25.4803,25.4674,25.4738,31900.0
2006-04-06 15:40:00,39.55,39.64,39.54,39.64,69900.0,25.4738,25.5318,25.4674,25.5318,69900.0
2006-04-06 15:45:00,39.64,39.68,39.58,39.63,39000.0,25.5318,25.5575,25.4931,25.5253,39000.0
2006-04-06 15:50:00,39.63,39.64,39.54,39.55,27600.0,25.5253,25.5318,25.4674,25.4738,27600.0
2006-04-06 15:55:00,39.56,39.61,39.55,39.6,3007900.0,25.4803,25.5125,25.4738,25.506,3007900.0
2006-04-07 09:30:00,39.48,39.49,39.22,39.4,54800.0,25.4287,25.4352,25.2613,25.3772,54800.0
2006-04-07 09:35:00,39.37,39.52,39.37,39.42,26700.0,25.3579,25.4545,25.3579,25.3901,26700.0
2006-04-07 09:40:00,39.41,39.41,39.24,39.27,25200.0,25.3836,25.3836,25.2741,25.2935,25200.0
2006-04-07 09:45:00,39.27,39.32,39.25,39.26,62200.0,25.2935,25.3257,25.2806,25.287,62200.0
2006-04-07 09:50:00,39.25,39.25,39.15,39.18,15300.0,25.2806,25.2806,25.2162,25.2355,15300.0
2006-04-07 09:55:00,39.17,39.24,39.07,39.07,23800.0,25.2291,25.2741,25.1646,25.1646,23800.0
2006-04-07 10:00:00,39.07,39.07,39.0,39.02,26900.0,25.1646,25.1646,25.1196,25.1324,26900.0
2006-04-07 10:05:00,39.0,39.02,38.97,39.01,17100.0,25.1196,25.1324,25.1002,25.126,17100.0
2006-04-07 10:10:00,39.02,40.74,39.0,39.19,33000.0,25.1324,26.2403,25.1196,25.2419,33000.0
2006-04-07 10:15:00,39.19,39.24,39.1,39.1,35000.0,25.2419,25.2741,25.184,25.184,35000.0
2006-04-07 10:20:00,39.09,39.1,39.05,39.1,35000.0,25.1775,25.184,25.1518,25.184,35000.0
2006-04-07 10:25:00,39.1,39.16,39.09,39.11,21700.0,25.184,25.2226,25.1775,25.1904,21700.0
2006-04-07 10:30:00,39.11,39.18,39.08,39.17,14700.0,25.1904,25.2355,25.1711,25.2291,14700.0
2006-04-07 10:35:00,39.17,39.18,39.11,39.14,14400.0,25.2291,25.2355,25.1904,25.2097,14400.0
2006-04-07 10:40:00,39.13,39.24,39.13,39.18,51400.0,25.2033,25.2741,25.2033,25.2355,51400.0
2006-04-07 10:45:00,39.17,39.2,39.08,39.08,28600.0,25.2291,25.2484,25.1711,25.1711,28600.0
2006-04-07 10:50:00,39.09,39.12,39.08,39.11,12800.0,25.1775,25.1969,25.1711,25.1904,12800.0
2006-04-07 10:55:00,39.11,39.14,39.1,39.14,13500.0,25.1904,25.2097,25.184,25.2097,13500.0
2006-04-07 11:00:00,39.16,39.2,39.16,39.19,19800.0,25.2226,25.2484,25.2226,25.2419,19800.0
2006-04-07 11:05:00,39.19,39.24,39.19,39.24,10200.0,25.2419,25.2741,25.2419,25.2741,10200.0
2006-04-07 11:10:00,39.24,39.26,39.24,39.25,316600.0,25.2741,25.287,25.2741,25.2806,316600.0
2006-04-07 11:15:00,39.25,39.3,39.25,39.3,10200.0,25.2806,25.3128,25.2806,25.3128,10200.0
2006-04-07 11:20:00,39.3,39.31,39.25,39.26,18400.0,25.3128,25.3192,25.2806,25.287,18400.0
2006-04-07 11:25:00,39.26,39.27,39.18,39.2,107900.0,25.287,25.2935,25.2355,25.2484,107900.0
2006-04-07 11:30:00,39.2,39.2,39.1,39.1,25700.0,25.2484,25.2484,25.184,25.184,25700.0
2006-04-07 11:35:00,39.1,39.2,39.1,39.2,19500.0,25.184,25.2484,25.184,25.2484,19500.0
2006-04-07 11:40:00,39.18,39.18,39.14,39.15,11300.0,25.2355,25.2355,25.2097,25.2162,11300.0
2006-04-07 11:45:00,39.15,39.23,39.15,39.23,34900.0,25.2162,25.2677,25.2162,25.2677,34900.0
2006-04-07 11:50:00,39.24,39.27,39.22,39.26,66400.0,25.2741,25.2935,25.2613,25.287,66400.0
2006-04-07 11:55:00,39.25,39.26,39.22,39.25,25600.0,25.2806,25.287,25.2613,25.2806,25600.0
2006-04-07 12:00:00,39.24,39.28,39.23,39.28,25000.0,25.2741,25.2999,25.2677,25.2999,25000.0
2006-04-07 12:05:00,39.28,39.28,39.22,39.22,11300.0,25.2999,25.2999,25.2613,25.2613,11300.0
2006-04-07 12:10:00,39.22,39.25,39.15,39.17,77400.0,25.2613,25.2806,25.2162,25.2291,77400.0
2006-04-07 12:15:00,39.16,39.2,39.16,39.19,6300.0,25.2226,25.2484,25.2226,25.2419,6300.0
2006-04-07 12:20:00,39.19,39.23,39.19,39.22,15600.0,25.2419,25.2677,25.2419,25.2613,15600.0
2006-04-07 12:25:00,39.21,39.25,39.21,39.23,9900.0,25.2548,25.2806,25.2548,25.2677,9900.0
2006-04-07 12:30:00,39.23,39.26,39.22,39.25,27400.0,25.2677,25.287,25.2613,25.2806,27400.0
2006-04-07 12:35:00,39.25,39.25,39.15,39.18,16900.0,25.2806,25.2806,25.2162,25.2355,16900.0
2006-04-07 12:40:00,39.16,39.21,39.15,39.2,7800.0,25.2226,25.2548,25.2162,25.2484,7800.0
2006-04-07 12:45:00,39.21,39.23,39.21,39.22,8000.0,25.2548,25.2677,25.2548,25.2613,8000.0
2006-04-07 12:50:00,39.23,39.28,39.23,39.25,15000.0,25.2677,25.2999,25.2677,25.2806,15000.0
2006-04-07 12:55:00,39.25,39.25,39.19,39.19,10900.0,25.2806,25.2806,25.2419,25.2419,10900.0
2006-04-07 13:00:00,39.19,39.21,39.18,39.18,14600.0,25.2419,25.2548,25.2355,25.2355,14600.0
2006-04-07 13:05:00,39.18,39.23,39.18,39.22,21200.0,25.2355,25.2677,25.2355,25.2613,21200.0
2006-04-07 13:10:00,39.21,39.25,39.21,39.25,18400.0,25.2548,25.2806,25.2548,25.2806,18400.0
2006-04-07 13:15:00,39.23,39.26,39.23,39.25,10600.0,25.2677,25.287,25.2677,25.2806,10600.0
2006-04-07 13:20:00,39.24,39.25,39.2,39.2,7200.0,25.2741,25.2806,25.2484,25.2484,7200.0
2006-04-07 13:25:00,39.21,39.23,39.2,39.21,25300.0,25.2548,25.2677,25.2484,25.2548,25300.0
2006-04-07 13:30:00,39.2,39.21,39.18,39.19,10900.0,25.2484,25.2548,25.2355,25.2419,10900.0
2006-04-07 13:35:00,39.19,39.22,39.18,39.21,31500.0,25.2419,25.2613,25.2355,25.2548,31500.0
2006-04-07 13:40:00,39.22,39.22,39.18,39.18,10300.0,25.2613,25.2613,25.2355,25.2355,10300.0
2006-04-07 13:45:00,39.18,39.21,39.18,39.2,14300.0,25.2355,25.2548,25.2355,25.2484,14300.0
2006-04-07 13:50:00,39.2,39.21,39.18,39.19,10900.0,25.2484,25.2548,25.2355,25.2419,10900.0
2006-04-07 13:55:00,39.18,39.22,39.17,39.22,19700.0,25.2355,25.2613,25.2291,25.2613,19700.0
2006-04-07 14:00:00,39.2,39.26,39.19,39.26,9200.0,25.2484,25.287,25.2419,25.287,9200.0
2006-04-07 14:05:00,39.26,39.29,39.26,39.29,15000.0,25.287,25.3063,25.287,25.3063,15000.0
2006-04-07 14:10:00,39.29,39.3,39.24,39.24,18700.0,25.3063,25.3128,25.2741,25.2741,18700.0
2006-04-07 14:15:00,39.23,39.24,39.18,39.18,15500.0,25.2677,25.2741,25.2355,25.2355,15500.0
2006-04-07 14:20:00,39.18,39.24,39.18,39.22,13400.0,25.2355,25.2741,25.2355,25.2613,13400.0
2006-04-07 14:25:00,39.22,39.26,39.22,39.25,8200.0,25.2613,25.287,25.2613,25.2806,8200.0
2006-04-07 14:30:00,39.27,39.32,39.27,39.3,11000.0,25.2935,25.3257,25.2935,25.3128,11000.0
2006-04-07 14:35:00,39.3,39.33,39.26,39.29,15800.0,25.3128,25.3321,25.287,25.3063,15800.0
2006-04-07 14:40:00,39.28,39.37,39.26,39.36,16000.0,25.2999,25.3579,25.287,25.3514,16000.0
2006-04-07 14:45:00,39.36,39.39,39.35,39.39,12000.0,25.3514,25.3708,25.345,25.3708,12000.0
2006-04-07 14:50:00,39.39,39.4,39.36,39.36,19500.0,25.3708,25.3772,25.3514,25.3514,19500.0
2006-04-07 14:55:00,39.35,39.36,39.29,39.3,10000.0,25.345,25.3514,25.3063,25.3128,10000.0
2006-04-07 15:00:00,39.31,39.32,39.23,39.28,18500.0,25.3192,25.3257,25.2677,25.2999,18500.0
2006-04-07 15:05:00,39.28,39.34,39.28,39.34,20300.0,25.2999,25.3386,25.2999,25.3386,20300.0
2006-04-07 15:10:00,39.33,39.38,39.32,39.36,12600.0,25.3321,25.3643,25.3257,25.3514,12600.0
2006-04-07 15:15:00,39.36,39.38,39.29,39.29,22300.0,25.3514,25.3643,25.3063,25.3063,22300.0
2006-04-07 15:20:00,39.28,39.32,39.25,39.32,26300.0,25.2999,25.3257,25.2806,25.3257,26300.0
2006-04-07 15:25:00,39.32,39.33,39.23,39.23,22500.0,25.3257,25.3321,25.2677,25.2677,22500.0
2006-04-07 15:30:00,39.24,39.32,39.24,39.29,17300.0,25.2741,25.3257,25.2741,25.3063,17300.0
2006-04-07 15:35:00,39.29,39.35,39.29,39.34,34000.0,25.3063,25.345,25.3063,25.3386,34000.0
2006-04-07 15:40:00,39.32,39.38,39.3,39.37,50800.0,25.3257,25.3643,25.3128,25.3579,50800.0
2006-04-07 15:45:00,39.38,39.38,39.3,39.31,31200.0,25.3643,25.3643,25.3128,25.3192,31200.0
2006-04-07 15:50:00,39.32,39.37,39.24,39.24,34200.0,25.3257,25.3579,25.2741,25.2741,34200.0
2006-04-07 15:55:00,39.23,39.28,39.2,39.22,60600.0,25.2677,25.2999,25.2484,25.2613,60600.0
2006-04-10 09:30:00,39.3,39.4,39.3,39.34,20600.0,25.3128,25.3772,25.3128,25.3386,20600.0
2006-04-10 09:35:00,39.32,39.33,39.29,39.31,11100.0,25.3257,25.3321,25.3063,25.3192,11100.0
2006-04-10 09:40:00,39.32,39.36,39.26,39.26,12600.0,25.3257,25.3514,25.287,25.287,12600.0
2006-04-10 09:45:00,39.26,39.32,39.26,39.3,21200.0,25.287,25.3257,25.287,25.3128,21200.0
2006-04-10 09:50:00,39.3,39.36,39.3,39.34,11100.0,25.3128,25.3514,25.3128,25.3386,11100.0
2006-04-10 09:55:00,39.34,39.37,39.34,39.35,23700.0,25.3386,25.3579,25.3386,25.345,23700.0
2006-04-10 10:00:00,39.4,39.4,39.34,39.35,21400.0,25.3772,25.3772,25.3386,25.345,21400.0
2006-04-10 10:05:00,39.34,39.34,39.32,39.33,10100.0,25.3386,25.3386,25.3257,25.3321,10100.0
2006-04-10 10:10:00,39.32,39.37,39.31,39.33,25700.0,25.3257,25.3579,25.3192,25.3321,25700.0
2006-04-10 10:15:00,39.32,39.37,39.32,39.37,14200.0,25.3257,25.3579,25.3257,25.3579,14200.0
2006-04-10 10:20:00,39.38,39.42,39.36,39.36,19700.0,25.3643,25.3901,25.3514,25.3514,19700.0
2006-04-10 10:25:00,39.37,39.47,39.37,39.44,25200.0,25.3579,25.4223,25.3579,25.403,25200.0
2006-04-10 10:30:00,39.44,39.44,39.39,39.41,16400.0,25.403,25.403,25.3708,25.3836,16400.0
2006-04-10 10:35:00,39.41,39.52,39.4,39.52,20900.0,25.3836,25.4545,25.3772,25.4545,20900.0
2006-04-10 10:40:00,39.52,39.59,39.51,39.58,9200.0,25.4545,25.4996,25.448,25.4931,9200.0
2006-04-10 10:45:00,39.58,39.67,39.58,39.67,16300.0,25.4931,25.5511,25.4931,25.5511,16300.0
2006-04-10 10:50:00,39.67,39.71,39.65,39.65,25500.0,25.5511,25.5769,25.5382,25.5382,25500.0
2006-04-10 10:55:00,39.66,39.7,39.65,39.67,25800.0,25.5447,25.5704,25.5382,25.5511,25800.0
2006-04-10 11:00:00,39.67,39.7,39.65,39.7,14200.0,25.5511,25.5704,25.5382,25.5704,14200.0
2006-04-10 11:05:00,39.7,39.82,39.7,39.82,31100.0,25.5704,25.6477,25.5704,25.6477,31100.0
2006-04-10 11:10:00,39.83,39.89,39.8,39.88,28100.0,25.6542,25.6928,25.6348,25.6864,28100.0
2006-04-10 11:15:00,39.89,39.91,39.88,39.9,10700.0,25.6928,25.7057,25.6864,25.6992,10700.0
2006-04-10 11:20:00,39.89,39.95,39.86,39.86,22500.0,25.6928,25.7314,25.6735,25.6735,22500.0
2006-04-10 11:25:00,39.87,39.88,39.83,39.88,14500.0,25.6799,25.6864,25.6542,25.6864,14500.0
2006-04-10 11:30:00,39.88,39.94,39.86,39.89,20600.0,25.6864,25.725,25.6735,25.6928,20600.0
2006-04-10 11:35:00,39.89,39.89,39.85,39.87,5400.0,25.6928,25.6928,25.667,25.6799,5400.0
2006-04-10 11:40:00,39.87,39.93,39.87,39.92,12300.0,25.6799,25.7186,25.6799,25.7121,12300.0
2006-04-10 11:45:00,39.93,39.95,39.91,39.92,19600.0,25.7186,25.7314,25.7057,25.7121,19600.0
2006-04-10 11:50:00,39.92,39.92,39.86,39.88,10100.0,25.7121,25.7121,25.6735,25.6864,10100.0
2006-04-10 11:55:00,39.87,39.87,39.85,39.86,6000.0,25.6799,25.6799,25.667,25.6735,6000.0
2006-04-10 12:00:00,39.87,39.9,39.87,39.88,9400.0,25.6799,25.6992,25.6799,25.6864,9400.0
2006-04-10 12:05:00,39.89,39.9,39.86,39.86,21500.0,25.6928,25.6992,25.6735,25.6735,21500.0
2006-04-10 12:10:00,39.86,39.88,39.86,39.86,10100.0,25.6735,25.6864,25.6735,25.6735,10100.0
2006-04-10 12:15:00,39.87,39.87,39.83,39.83,4400.0,25.6799,25.6799,25.6542,25.6542,4400.0
2006-04-10 12:20:00,39.84,39.87,39.82,39.83,9900.0,25.6606,25.6799,25.6477,25.6542,9900.0
2006-04-10 12:25:00,39.81,39.88,39.8,39.86,6700.0,25.6413,25.6864,25.6348,25.6735,6700.0
2006-04-10 12:30:00,39.86,39.87,39.85,39.87,9600.0,25.6735,25.6799,25.667,25.6799,9600.0
2006-04-10 12:35:00,39.87,39.9,39.87,39.9,10500.0,25.6799,25.6992,25.6799,25.6992,10500.0
2006-04-10 12:40:00,39.9,39.91,39.87,39.87,28200.0,25.6992,25.7057,25.6799,25.6799,28200.0
2006-04-10 12:45:00,39.88,39.9,39.84,39.84,7800.0,25.6864,25.6992,25.6606,25.6606,7800.0
2006-04-10 12:50:00,39.84,39.85,39.83,39.84,7300.0,25.6606,25.667,25.6542,25.6606,7300.0
2006-04-10 12:55:00,39.84,39.85,39.83,39.83,4200.0,25.6606,25.667,25.6542,25.6542,4200.0
2006-04-10 13:00:00,39.83,39.84,39.82,39.83,8400.0,25.6542,25.6606,25.6477,25.6542,8400.0
2006-04-10 13:05:00,39.83,39.83,39.77,39.77,11600.0,25.6542,25.6542,25.6155,25.6155,11600.0
2006-04-10 13:10:00,39.77,39.77,39.74,39.75,14100.0,25.6155,25.6155,25.5962,25.6026,14100.0
2006-04-10 13:15:00,39.76,39.77,39.74,39.74,10200.0,25.6091,25.6155,25.5962,25.5962,10200.0
2006-04-10 13:20:00,39.74,39.76,39.73,39.76,3700.0,25.5962,25.6091,25.5897,25.6091,3700.0
2006-04-10 13:25:00,39.76,39.76,39.73,39.73,21700.0,25.6091,25.6091,25.5897,25.5897,21700.0
2006-04-10 13:30:00,39.73,39.73,39.6,39.6,14700.0,25.5897,25.5897,25.506,25.506,14700.0
2006-04-10 13:35:00,39.6,39.6,39.57,39.58,7000.0,25.506,25.506,25.4867,25.4931,7000.0
2006-04-10 13:40:00,39.58,39.59,39.55,39.56,13900.0,25.4931,25.4996,25.4738,25.4803,13900.0
2006-04-10 13:45:00,39.55,39.55,39.47,39.48,5800.0,25.4738,25.4738,25.4223,25.4287,5800.0
2006-04-10 13:50:00,39.49,39.51,39.47,39.47,20100.0,25.4352,25.448,25.4223,25.4223,20100.0
2006-04-10 13:55:00,39.46,39.46,39.42,39.42,33000.0,25.4158,25.4158,25.3901,25.3901,33000.0
2006-04-10 14:00:00,39.42,39.51,39.42,39.51,11800.0,25.3901,25.448,25.3901,25.448,11800.0
2006-04-10 14:05:00,39.51,39.52,39.49,39.49,16800.0,25.448,25.4545,25.4352,25.4352,16800.0
2006-04-10 14:10:00,39.48,39.48,39.46,39.46,5800.0,25.4287,25.4287,25.4158,25.4158,5800.0
2006-04-10 14:15:00,39.46,39.46,39.41,39.42,12900.0,25.4158,25.4158,25.3836,25.3901,12900.0
2006-04-10 14:20:00,39.42,39.48,39.41,39.42,32200.0,25.3901,25.4287,25.3836,25.3901,32200.0
2006-04-10 14:25:00,39.43,39.43,39.37,39.4,11300.0,25.3965,25.3965,25.3579,25.3772,11300.0
2006-04-10 14:30:00,39.4,39.42,39.39,39.4,25700.0,25.3772,25.3901,25.3708,25.3772,25700.0
2006-04-10 14:35:00,39.4,39.4,39.33,39.35,13500.0,25.3772,25.3772,25.3321,25.345,13500.0
2006-04-10 14:40:00,39.34,39.39,39.33,39.38,7800.0,25.3386,25.3708,25.3321,25.3643,7800.0
2006-04-10 14:45:00,39.39,39.39,39.38,39.38,7900.0,25.3708,25.3708,25.3643,25.3643,7900.0
2006-04-10 14:50:00,39.38,39.39,39.33,39.33,23700.0,25.3643,25.3708,25.3321,25.3321,23700.0
2006-04-10 14:55:00,39.32,39.38,39.28,39.37,15000.0,25.3257,25.3643,25.2999,25.3579,15000.0
2006-04-10 15:00:00,39.36,39.4,39.34,39.39,12600.0,25.3514,25.3772,25.3386,25.3708,12600.0
2006-04-10 15:05:00,39.39,39.41,39.39,39.41,12900.0,25.3708,25.3836,25.3708,25.3836,12900.0
2006-04-10 15:10:00,39.41,39.42,39.39,39.42,7400.0,25.3836,25.3901,25.3708,25.3901,7400.0
2006-04-10 15:15:00,39.42,39.46,39.42,39.45,15200.0,25.3901,25.4158,25.3901,25.4094,15200.0
2006-04-10 15:20:00,39.46,39.47,39.45,39.45,6900.0,25.4158,25.4223,25.4094,25.4094,6900.0
2006-04-10 15:25:00,39.46,39.46,39.44,39.46,5900.0,25.4158,25.4158,25.403,25.4158,5900.0
2006-04-10 15:30:00,39.46,39.47,39.43,39.45,12100.0,25.4158,25.4223,25.3965,25.4094,12100.0
2006-04-10 15:35:00,39.46,39.54,39.46,39.53,33900.0,25.4158,25.4674,25.4158,25.4609,33900.0
2006-04-10 15:40:00,39.53,39.62,39.53,39.57,62700.0,25.4609,25.5189,25.4609,25.4867,62700.0
2006-04-10 15:45:00,39.55,39.56,39.5,39.53,18200.0,25.4738,25.4803,25.4416,25.4609,18200.0
2006-04-10 15:50:00,39.53,39.56,39.53,39.55,20300.0,25.4609,25.4803,25.4609,25.4738,20300.0
2006-04-10 15:55:00,39.55,39.57,39.53,39.57,52800.0,25.4738,25.4867,25.4609,25.4867,52800.0
2006-04-11 09:30:00,39.7,39.74,39.57,39.69,23500.0,25.5704,25.5962,25.4867,25.564,23500.0
2006-04-11 09:35:00,39.68,39.71,39.66,39.7,11200.0,25.5575,25.5769,25.5447,25.5704,11200.0
2006-04-11 09:40:00,39.7,39.7,39.6,39.6,12700.0,25.5704,25.5704,25.506,25.506,12700.0
2006-04-11 09:45:00,39.6,39.63,39.6,39.6,15300.0,25.506,25.5253,25.506,25.506,15300.0
2006-04-11 09:50:00,39.6,39.6,39.52,39.52,12800.0,25.506,25.506,25.4545,25.4545,12800.0
2006-04-11 09:55:00,39.52,39.54,39.45,39.45,11600.0,25.4545,25.4674,25.4094,25.4094,11600.0
2006-04-11 10:00:00,39.45,39.46,39.42,39.42,78800.0,25.4094,25.4158,25.3901,25.3901,78800.0
2006-04-11 10:05:00,39.41,39.46,39.41,39.46,19400.0,25.3836,25.4158,25.3836,25.4158,19400.0
2006-04-11 10:10:00,39.46,39.49,39.42,39.43,17400.0,25.4158,25.4352,25.3901,25.3965,17400.0
2006-04-11 10:15:00,39.43,39.44,39.38,39.42,16200.0,25.3965,25.403,25.3643,25.3901,16200.0
2006-04-11 10:20:00,39.44,39.46,39.26,39.3,33800.0,25.403,25.4158,25.287,25.3128,33800.0
2006-04-11 10:25:00,39.31,39.33,39.3,39.31,13300.0,25.3192,25.3321,25.3128,25.3192,13300.0
2006-04-11 10:30:00,39.31,39.32,39.25,39.31,20600.0,25.3192,25.3257,25.2806,25.3192,20600.0
2006-04-11 10:35:00,39.32,39.33,39.3,39.3,14000.0,25.3257,25.3321,25.3128,25.3128,14000.0
2006-04-11 10:40:00,39.3,39.3,39.18,39.21,22200.0,25.3128,25.3128,25.2355,25.2548,22200.0
2006-04-11 10:45:00,39.2,39.2,39.15,39.17,16200.0,25.2484,25.2484,25.2162,25.2291,16200.0
2006-04-11 10:50:00,39.16,39.26,39.16,39.24,16200.0,25.2226,25.287,25.2226,25.2741,16200.0
2006-04-11 10:55:00,39.25,39.25,39.22,39.23,28700.0,25.2806,25.2806,25.2613,25.2677,28700.0
2006-04-11 11:00:00,39.22,39.24,39.2,39.2,9500.0,25.2613,25.2741,25.2484,25.2484,9500.0
2006-04-11 11:05:00,39.2,39.22,39.18,39.18,13200.0,25.2484,25.2613,25.2355,25.2355,13200.0
2006-04-11 11:10:00,39.18,39.18,39.15,39.16,13500.0,25.2355,25.2355,25.2162,25.2226,13500.0
2006-04-11 11:15:00,39.16,39.2,39.15,39.2,10000.0,25.2226,25.2484,25.2162,25.2484,10000.0
2006-04-11 11:20:00,39.19,39.25,39.19,39.25,13500.0,25.2419,25.2806,25.2419,25.2806,13500.0
2006-04-11 11:25:00,39.24,39.25,39.22,39.24,13300.0,25.2741,25.2806,25.2613,25.2741,13300.0
2006-04-11 11:30:00,39.23,39.24,39.21,39.21,6900.0,25.2677,25.2741,25.2548,25.2548,6900.0
2006-04-11 11:35:00,39.22,39.22,39.21,39.21,3600.0,25.2613,25.2613,25.2548,25.2548,3600.0
2006-04-11 11:40:00,39.21,39.22,39.21,39.21,3200.0,25.2548,25.2613,25.2548,25.2548,3200.0
2006-04-11 11:45:00,39.21,39.21,39.19,39.19,6200.0,25.2548,25.2548,25.2419,25.2419,6200.0
2006-04-11 11:50:00,39.19,39.2,39.18,39.19,11400.0,25.2419,25.2484,25.2355,25.2419,11400.0
2006-04-11 11:55:00,39.18,39.18,39.15,39.16,9200.0,25.2355,25.2355,25.2162,25.2226,9200.0
2006-04-11 12:00:00,39.17,39.17,39.1,39.1,13700.0,25.2291,25.2291,25.184,25.184,13700.0
2006-04-11 12:05:00,39.1,39.1,39.08,39.08,6900.0,25.184,25.184,25.1711,25.1711,6900.0
2006-04-11 12:10:00,39.08,39.13,39.06,39.13,15800.0,25.1711,25.2033,25.1582,25.2033,15800.0
2006-04-11 12:15:00,39.13,39.15,39.13,39.15,3900.0,25.2033,25.2162,25.2033,25.2162,3900.0
2006-04-11 12:20:00,39.15,39.15,39.14,39.14,2200.0,25.2162,25.2162,25.2097,25.2097,2200.0
2006-04-11 12:25:00,39.14,39.15,39.14,39.15,5600.0,25.2097,25.2162,25.2097,25.2162,5600.0
2006-04-11 12:30:00,39.15,39.15,39.11,39.15,18700.0,25.2162,25.2162,25.1904,25.2162,18700.0
2006-04-11 12:35:00,39.15,39.16,39.14,39.16,4200.0,25.2162,25.2226,25.2097,25.2226,4200.0
2006-04-11 12:40:00,39.16,39.17,39.15,39.16,4000.0,25.2226,25.2291,25.2162,25.2226,4000.0
2006-04-11 12:45:00,39.16,39.17,39.14,39.15,14600.0,25.2226,25.2291,25.2097,25.2162,14600.0
2006-04-11 12:50:00,39.15,39.16,39.14,39.15,7100.0,25.2162,25.2226,25.2097,25.2162,7100.0
2006-04-11 12:55:00,39.15,39.16,39.14,39.14,12500.0,25.2162,25.2226,25.2097,25.2097,12500.0
2006-04-11 13:00:00,39.13,39.15,39.13,39.15,17000.0,25.2033,25.2162,25.2033,25.2162,17000.0
2006-04-11 13:05:00,39.16,39.22,39.16,39.21,7700.0,25.2226,25.2613,25.2226,25.2548,7700.0
2006-04-11 13:10:00,39.21,39.23,39.21,39.22,6900.0,25.2548,25.2677,25.2548,25.2613,6900.0
2006-04-11 13:15:00,39.21,39.23,39.2,39.2,5100.0,25.2548,25.2677,25.2484,25.2484,5100.0
2006-04-11 13:20:00,39.2,39.26,39.2,39.25,5000.0,25.2484,25.287,25.2484,25.2806,5000.0
2006-04-11 13:25:00,39.27,39.27,39.24,39.24,3300.0,25.2935,25.2935,25.2741,25.2741,3300.0
2006-04-11 13:30:00,39.25,39.25,39.17,39.2,9800.0,25.2806,25.2806,25.2291,25.2484,9800.0
2006-04-11 13:35:00,39.2,39.21,39.16,39.18,17500.0,25.2484,25.2548,25.2226,25.2355,17500.0
2006-04-11 13:40:00,39.18,39.25,39.18,39.24,9800.0,25.2355,25.2806,25.2355,25.2741,9800.0
2006-04-11 13:45:00,39.24,39.24,39.18,39.18,9200.0,25.2741,25.2741,25.2355,25.2355,9200.0
2006-04-11 13:50:00,39.19,39.19,39.18,39.19,2100.0,25.2419,25.2419,25.2355,25.2419,2100.0
2006-04-11 13:55:00,39.2,39.2,39.16,39.17,10800.0,25.2484,25.2484,25.2226,25.2291,10800.0
2006-04-11 14:00:00,39.16,39.2,39.16,39.2,12800.0,25.2226,25.2484,25.2226,25.2484,12800.0
2006-04-11 14:05:00,39.19,39.21,39.19,39.2,6300.0,25.2419,25.2548,25.2419,25.2484,6300.0
2006-04-11 14:10:00,39.2,39.22,39.2,39.22,6800.0,25.2484,25.2613,25.2484,25.2613,6800.0
2006-04-11 14:15:00,39.22,39.22,39.21,39.21,5000.0,25.2613,25.2613,25.2548,25.2548,5000.0
2006-04-11 14:20:00,39.21,39.21,39.18,39.2,18700.0,25.2548,25.2548,25.2355,25.2484,18700.0
2006-04-11 14:25:00,39.2,39.25,39.2,39.25,6600.0,25.2484,25.2806,25.2484,25.2806,6600.0
2006-04-11 14:30:00,39.25,39.26,39.24,39.26,3100.0,25.2806,25.287,25.2741,25.287,3100.0
2006-04-11 14:35:00,39.26,39.26,39.25,39.26,5500.0,25.287,25.287,25.2806,25.287,5500.0
2006-04-11 14:40:00,39.26,39.31,39.26,39.28,11000.0,25.287,25.3192,25.287,25.2999,11000.0
2006-04-11 14:45:00,39.28,39.28,39.22,39.23,20100.0,25.2999,25.2999,25.2613,25.2677,20100.0
2006-04-11 14:50:00,39.24,39.27,39.23,39.27,9100.0,25.2741,25.2935,25.2677,25.2935,9100.0
2006-04-11 14:55:00,39.27,39.29,39.26,39.28,10100.0,25.2935,25.3063,25.287,25.2999,10100.0
2006-04-11 15:00:00,39.28,39.28,39.23,39.23,28600.0,25.2999,25.2999,25.2677,25.2677,28600.0
2006-04-11 15:05:00,39.23,39.23,39.19,39.21,15100.0,25.2677,25.2677,25.2419,25.2548,15100.0
2006-04-11 15:10:00,39.2,39.21,39.18,39.2,16700.0,25.2484,25.2548,25.2355,25.2484,16700.0
2006-04-11 15:15:00,39.19,39.21,39.16,39.16,21400.0,25.2419,25.2548,25.2226,25.2226,21400.0
2006-04-11 15:20:00,39.16,39.18,39.11,39.18,13100.0,25.2226,25.2355,25.1904,25.2355,13100.0
2006-04-11 15:25:00,39.17,39.19,39.17,39.18,4500.0,25.2291,25.2419,25.2291,25.2355,4500.0
2006-04-11 15:30:00,39.18,39.19,39.18,39.18,13100.0,25.2355,25.2419,25.2355,25.2355,13100.0
2006-04-11 15:35:00,39.18,39.19,39.18,39.19,9600.0,25.2355,25.2419,25.2355,25.2419,9600.0
2006-04-11 15:40:00,39.19,39.2,39.19,39.19,12700.0,25.2419,25.2484,25.2419,25.2419,12700.0
2006-04-11 15:45:00,39.2,39.21,39.18,39.21,22600.0,25.2484,25.2548,25.2355,25.2548,22600.0
2006-04-11 15:50:00,39.21,39.21,39.16,39.19,20500.0,25.2548,25.2548,25.2226,25.2419,20500.0
2006-04-11 15:55:00,39.19,39.26,39.17,39.22,38500.0,25.2419,25.287,25.2291,25.2613,38500.0
2006-04-12 09:30:00,39.2,39.2,39.18,39.18,9700.0,25.2484,25.2484,25.2355,25.2355,9700.0
2006-04-12 09:35:00,39.18,39.37,39.17,39.21,21100.0,25.2355,25.3579,25.2291,25.2548,21100.0
2006-04-12 09:40:00,39.21,39.22,39.12,39.16,17100.0,25.2548,25.2613,25.1969,25.2226,17100.0
2006-04-12 09:45:00,39.17,39.31,39.15,39.16,35900.0,25.2291,25.3192,25.2162,25.2226,35900.0
2006-04-12 09:50:00,39.17,39.29,39.15,39.27,25800.0,25.2291,25.3063,25.2162,25.2935,25800.0
2006-04-12 09:55:00,39.26,39.3,39.26,39.3,11400.0,25.287,25.3128,25.287,25.3128,11400.0
2006-04-12 10:00:00,39.29,39.3,39.21,39.24,33700.0,25.3063,25.3128,25.2548,25.2741,33700.0
2006-04-12 10:05:00,39.24,39.3,39.21,39.22,21900.0,25.2741,25.3128,25.2548,25.2613,21900.0
2006-04-12 10:10:00,39.21,39.23,39.19,39.19,5600.0,25.2548,25.2677,25.2419,25.2419,5600.0
2006-04-12 10:15:00,39.2,39.23,39.19,39.22,6700.0,25.2484,25.2677,25.2419,25.2613,6700.0
2006-04-12 10:20:00,39.22,39.24,39.21,39.22,13600.0,25.2613,25.2741,25.2548,25.2613,13600.0
2006-04-12 10:25:00,39.22,39.24,39.21,39.21,29700.0,25.2613,25.2741,25.2548,25.2548,29700.0
2006-04-12 10:30:00,39.21,39.21,39.08,39.08,8600.0,25.2548,25.2548,25.1711,25.1711,8600.0
2006-04-12 10:35:00,39.08,39.18,39.08,39.17,7500.0,25.1711,25.2355,25.1711,25.2291,7500.0
2006-04-12 10:40:00,39.17,39.2,39.16,39.16,4000.0,25.2291,25.2484,25.2226,25.2226,4000.0
2006-04-12 10:45:00,39.16,39.16,39.09,39.1,17100.0,25.2226,25.2226,25.1775,25.184,17100.0
2006-04-12 10:50:00,39.09,39.22,39.08,39.22,7600.0,25.1775,25.2613,25.1711,25.2613,7600.0
2006-04-12 10:55:00,39.21,39.28,39.21,39.27,8100.0,25.2548,25.2999,25.2548,25.2935,8100.0
2006-04-12 11:00:00,39.27,39.29,39.26,39.27,12300.0,25.2935,25.3063,25.287,25.2935,12300.0
2006-04-12 11:05:00,39.28,39.32,39.28,39.3,7900.0,25.2999,25.3257,25.2999,25.3128,7900.0
2006-04-12 11:10:00,39.31,39.33,39.29,39.29,16700.0,25.3192,25.3321,25.3063,25.3063,16700.0
2006-04-12 11:15:00,39.27,39.27,39.23,39.24,13400.0,25.2935,25.2935,25.2677,25.2741,13400.0
2006-04-12 11:20:00,39.24,39.28,39.24,39.26,8300.0,25.2741,25.2999,25.2741,25.287,8300.0
2006-04-12 11:25:00,39.26,39.27,39.23,39.23,10400.0,25.287,25.2935,25.2677,25.2677,10400.0
2006-04-12 11:30:00,39.24,39.24,39.2,39.21,6500.0,25.2741,25.2741,25.2484,25.2548,6500.0
2006-04-12 11:35:00,39.21,39.22,39.12,39.12,11500.0,25.2548,25.2613,25.1969,25.1969,11500.0
2006-04-12 11:40:00,39.13,39.15,39.11,39.13,7800.0,25.2033,25.2162,25.1904,25.2033,7800.0
2006-04-12 11:45:00,39.15,39.16,39.13,39.15,5000.0,25.2162,25.2226,25.2033,25.2162,5000.0
2006-04-12 11:50:00,39.15,39.18,39.12,39.14,9300.0,25.2162,25.2355,25.1969,25.2097,9300.0
2006-04-12 11:55:00,39.16,39.16,39.13,39.13,18900.0,25.2226,25.2226,25.2033,25.2033,18900.0
2006-04-12 12:00:00,39.11,39.11,39.04,39.06,7000.0,25.1904,25.1904,25.1453,25.1582,7000.0
2006-04-12 12:05:00,39.07,39.11,39.05,39.1,3900.0,25.1646,25.1904,25.1518,25.184,3900.0
2006-04-12 12:10:00,39.11,39.13,39.09,39.11,4600.0,25.1904,25.2033,25.1775,25.1904,4600.0
2006-04-12 12:15:00,39.13,39.13,39.11,39.13,5500.0,25.2033,25.2033,25.1904,25.2033,5500.0
2006-04-12 12:20:00,39.12,39.15,39.11,39.11,12100.0,25.1969,25.2162,25.1904,25.1904,12100.0
2006-04-12 12:25:00,39.1,39.1,39.05,39.06,4400.0,25.184,25.184,25.1518,25.1582,4400.0
2006-04-12 12:30:00,39.06,39.14,39.06,39.14,10100.0,25.1582,25.2097,25.1582,25.2097,10100.0
2006-04-12 12:35:00,39.14,39.2,39.13,39.13,12200.0,25.2097,25.2484,25.2033,25.2033,12200.0
2006-04-12 12:40:00,39.13,39.14,39.11,39.13,2900.0,25.2033,25.2097,25.1904,25.2033,2900.0
2006-04-12 12:45:00,39.12,39.15,39.11,39.11,9800.0,25.1969,25.2162,25.1904,25.1904,9800.0
2006-04-12 12:50:00,39.11,39.15,39.11,39.14,7600.0,25.1904,25.2162,25.1904,25.2097,7600.0
2006-04-12 12:55:00,39.13,39.13,39.09,39.11,9000.0,25.2033,25.2033,25.1775,25.1904,9000.0
2006-04-12 13:00:00,39.11,39.16,39.11,39.16,7900.0,25.1904,25.2226,25.1904,25.2226,7900.0
2006-04-12 13:05:00,39.16,39.18,39.14,39.17,9700.0,25.2226,25.2355,25.2097,25.2291,9700.0
2006-04-12 13:10:00,39.15,39.16,39.11,39.13,4500.0,25.2162,25.2226,25.1904,25.2033,4500.0
2006-04-12 13:15:00,39.14,39.14,39.11,39.11,10200.0,25.2097,25.2097,25.1904,25.1904,10200.0
2006-04-12 13:20:00,39.12,39.12,39.08,39.1,55000.0,25.1969,25.1969,25.1711,25.184,55000.0
2006-04-12 13:25:00,39.1,39.1,39.02,39.02,10000.0,25.184,25.184,25.1324,25.1324,10000.0
2006-04-12 13:30:00,39.02,39.07,39.01,39.07,9500.0,25.1324,25.1646,25.126,25.1646,9500.0
2006-04-12 13:35:00,39.06,39.08,39.02,39.02,16400.0,25.1582,25.1711,25.1324,25.1324,16400.0
2006-04-12 13:40:00,39.03,39.03,38.96,39.0,13300.0,25.1389,25.1389,25.0938,25.1196,13300.0
2006-04-12 13:45:00,38.98,39.02,38.96,39.0,9600.0,25.1067,25.1324,25.0938,25.1196,9600.0
2006-04-12 13:50:00,39.0,39.04,39.0,39.04,9300.0,25.1196,25.1453,25.1196,25.1453,9300.0
2006-04-12 13:55:00,39.03,39.04,38.99,39.01,8500.0,25.1389,25.1453,25.1131,25.126,8500.0
2006-04-12 14:00:00,39.0,39.05,38.99,39.02,9900.0,25.1196,25.1518,25.1131,25.1324,9900.0
2006-04-12 14:05:00,39.02,39.03,38.99,39.01,11900.0,25.1324,25.1389,25.1131,25.126,11900.0
2006-04-12 14:10:00,39.01,39.04,39.0,39.04,9500.0,25.126,25.1453,25.1196,25.1453,9500.0
2006-04-12 14:15:00,39.04,39.05,39.03,39.04,41700.0,25.1453,25.1518,25.1389,25.1453,41700.0
2006-04-12 14:20:00,39.03,39.04,39.02,39.02,4600.0,25.1389,25.1453,25.1324,25.1324,4600.0
2006-04-12 14:25:00,39.02,39.05,39.02,39.05,9600.0,25.1324,25.1518,25.1324,25.1518,9600.0
2006-04-12 14:30:00,39.03,39.04,39.01,39.02,8000.0,25.1389,25.1453,25.126,25.1324,8000.0
2006-04-12 14:35:00,39.02,39.07,39.02,39.07,12200.0,25.1324,25.1646,25.1324,25.1646,12200.0
2006-04-12 14:40:00,39.08,39.11,39.08,39.1,8100.0,25.1711,25.1904,25.1711,25.184,8100.0
2006-04-12 14:45:00,39.1,39.12,39.1,39.1,13200.0,25.184,25.1969,25.184,25.184,13200.0
2006-04-12 14:50:00,39.1,39.1,39.07,39.09,11200.0,25.184,25.184,25.1646,25.1775,11200.0
2006-04-12 14:55:00,39.09,39.11,39.07,39.07,42300.0,25.1775,25.1904,25.1646,25.1646,42300.0
2006-04-12 15:00:00,39.06,39.06,39.03,39.04,5900.0,25.1582,25.1582,25.1389,25.1453,5900.0
2006-04-12 15:05:00,39.04,39.08,39.04,39.07,7700.0,25.1453,25.1711,25.1453,25.1646,7700.0
2006-04-12 15:10:00,39.08,39.1,39.07,39.09,8700.0,25.1711,25.184,25.1646,25.1775,8700.0
2006-04-12 15:15:00,39.11,39.11,39.09,39.11,27300.0,25.1904,25.1904,25.1775,25.1904,27300.0
2006-04-12 15:20:00,39.1,39.1,39.09,39.09,8900.0,25.184,25.184,25.1775,25.1775,8900.0
2006-04-12 15:25:00,39.09,39.13,39.08,39.12,17800.0,25.1775,25.2033,25.1711,25.1969,17800.0
2006-04-12 15:30:00,39.12,39.15,39.12,39.14,13600.0,25.1969,25.2162,25.1969,25.2097,13600.0
2006-04-12 15:35:00,39.13,39.18,39.13,39.17,16700.0,25.2033,25.2355,25.2033,25.2291,16700.0
2006-04-12 15:40:00,39.17,39.19,39.17,39.19,15700.0,25.2291,25.2419,25.2291,25.2419,15700.0
2006-04-12 15:45:00,39.19,39.19,39.17,39.17,23300.0,25.2419,25.2419,25.2291,25.2291,23300.0
2006-04-12 15:50:00,39.16,39.17,39.11,39.12,29600.0,25.2226,25.2291,25.1904,25.1969,29600.0
2006-04-12 15:55:00,39.12,39.17,39.12,39.12,26100.0,25.1969,25.2291,25.1969,25.1969,26100.0
2006-04-13 09:30:00,38.9,38.96,38.87,38.93,40900.0,25.0552,25.0938,25.0358,25.0745,40900.0
2006-04-13 09:35:00,38.93,38.97,38.88,38.92,32100.0,25.0745,25.1002,25.0423,25.068,32100.0
2006-04-13 09:40:00,38.92,38.93,38.84,38.9,79000.0,25.068,25.0745,25.0165,25.0552,79000.0
2006-04-13 09:45:00,38.87,38.91,38.8,38.88,36700.0,25.0358,25.0616,24.9907,25.0423,36700.0
2006-04-13 09:50:00,38.88,38.92,38.82,38.92,19800.0,25.0423,25.068,25.0036,25.068,19800.0
2006-04-13 09:55:00,38.91,38.92,38.76,38.8,27300.0,25.0616,25.068,24.965,24.9907,27300.0
2006-04-13 10:00:00,38.8,38.91,38.78,38.91,26700.0,24.9907,25.0616,24.9779,25.0616,26700.0
2006-04-13 10:05:00,38.94,39.05,38.83,38.83,28500.0,25.0809,25.1518,25.0101,25.0101,28500.0
2006-04-13 10:10:00,38.83,38.83,38.76,38.79,27800.0,25.0101,25.0101,24.965,24.9843,27800.0
2006-04-13 10:15:00,38.78,38.8,38.71,38.74,18600.0,24.9779,24.9907,24.9328,24.9521,18600.0
2006-04-13 10:20:00,38.73,38.8,38.7,38.75,26800.0,24.9457,24.9907,24.9263,24.9585,26800.0
2006-04-13 10:25:00,38.75,38.78,38.69,38.76,24500.0,24.9585,24.9779,24.9199,24.965,24500.0
2006-04-13 10:30:00,38.76,38.77,38.74,38.75,14500.0,24.965,24.9714,24.9521,24.9585,14500.0
2006-04-13 10:35:00,38.75,38.75,38.71,38.74,44400.0,24.9585,24.9585,24.9328,24.9521,44400.0
2006-04-13 10:40:00,38.74,38.76,38.73,38.74,22000.0,24.9521,24.965,24.9457,24.9521,22000.0
2006-04-13 10:45:00,38.74,38.76,38.73,38.75,27000.0,24.9521,24.965,24.9457,24.9585,27000.0
2006-04-13 10:50:00,38.76,38.76,38.72,38.76,24200.0,24.965,24.965,24.9392,24.965,24200.0
2006-04-13 10:55:00,38.75,38.76,38.73,38.75,23200.0,24.9585,24.965,24.9457,24.9585,23200.0
2006-04-13 11:00:00,38.75,38.76,38.73,38.74,12200.0,24.9585,24.965,24.9457,24.9521,12200.0
2006-04-13 11:05:00,38.74,38.75,38.73,38.75,11600.0,24.9521,24.9585,24.9457,24.9585,11600.0
2006-04-13 11:10:00,38.74,38.76,38.74,38.75,20800.0,24.9521,24.965,24.9521,24.9585,20800.0
2006-04-13 11:15:00,38.76,38.76,38.64,38.64,25900.0,24.965,24.965,24.8877,24.8877,25900.0
2006-04-13 11:20:00,38.65,38.66,38.6,38.62,39800.0,24.8941,24.9006,24.8619,24.8748,39800.0
2006-04-13 11:25:00,38.62,38.74,38.61,38.74,27900.0,24.8748,24.9521,24.8684,24.9521,27900.0
2006-04-13 11:30:00,38.76,38.76,38.71,38.74,9900.0,24.965,24.965,24.9328,24.9521,9900.0
2006-04-13 11:35:00,38.74,38.75,38.72,38.75,266000.0,24.9521,24.9585,24.9392,24.9585,266000.0
2006-04-13 11:40:00,38.75,38.76,38.73,38.75,21100.0,24.9585,24.965,24.9457,24.9585,21100.0
2006-04-13 11:45:00,38.74,38.75,38.74,38.75,3400.0,24.9521,24.9585,24.9521,24.9585,3400.0
2006-04-13 11:50:00,38.75,38.75,38.74,38.75,115100.0,24.9585,24.9585,24.9521,24.9585,115100.0
2006-04-13 11:55:00,38.75,38.76,38.74,38.75,21600.0,24.9585,24.965,24.9521,24.9585,21600.0
2006-04-13 12:00:00,38.75,38.75,38.7,38.71,15300.0,24.9585,24.9585,24.9263,24.9328,15300.0
2006-04-13 12:05:00,38.71,38.75,38.7,38.75,5800.0,24.9328,24.9585,24.9263,24.9585,5800.0
2006-04-13 12:10:00,38.74,38.77,38.74,38.77,11100.0,24.9521,24.9714,24.9521,24.9714,11100.0
2006-04-13 12:15:00,38.77,38.77,38.75,38.75,19600.0,24.9714,24.9714,24.9585,24.9585,19600.0
2006-04-13 12:20:00,38.75,38.76,38.74,38.74,9500.0,24.9585,24.965,24.9521,24.9521,9500.0
2006-04-13 12:25:00,38.74,38.74,38.7,38.71,7100.0,24.9521,24.9521,24.9263,24.9328,7100.0
2006-04-13 12:30:00,38.72,38.73,38.71,38.73,2700.0,24.9392,24.9457,24.9328,24.9457,2700.0
2006-04-13 12:35:00,38.75,38.75,38.74,38.74,8900.0,24.9585,24.9585,24.9521,24.9521,8900.0
2006-04-13 12:40:00,38.74,38.75,38.74,38.74,3900.0,24.9521,24.9585,24.9521,24.9521,3900.0
2006-04-13 12:45:00,38.74,38.74,38.65,38.67,13100.0,24.9521,24.9521,24.8941,24.907,13100.0
2006-04-13 12:50:00,38.66,38.68,38.65,38.66,5700.0,24.9006,24.9135,24.8941,24.9006,5700.0
2006-04-13 12:55:00,38.66,38.66,38.65,38.65,4600.0,24.9006,24.9006,24.8941,24.8941,4600.0
2006-04-13 13:00:00,38.65,38.66,38.6,38.6,13200.0,24.8941,24.9006,24.8619,24.8619,13200.0
2006-04-13 13:05:00,38.6,38.75,38.6,38.61,23400.0,24.8619,24.9585,24.8619,24.8684,23400.0
2006-04-13 13:10:00,38.6,38.61,38.56,38.58,14100.0,24.8619,24.8684,24.8362,24.849,14100.0
2006-04-13 13:15:00,38.59,38.61,38.59,38.6,6500.0,24.8555,24.8684,24.8555,24.8619,6500.0
2006-04-13 13:20:00,38.6,38.62,38.6,38.6,21400.0,24.8619,24.8748,24.8619,24.8619,21400.0
2006-04-13 13:25:00,38.61,38.61,38.6,38.61,10900.0,24.8684,24.8684,24.8619,24.8684,10900.0
2006-04-13 13:30:00,38.61,38.62,38.6,38.6,7000.0,24.8684,24.8748,24.8619,24.8619,7000.0
2006-04-13 13:35:00,38.6,38.61,38.6,38.61,8600.0,24.8619,24.8684,24.8619,24.8684,8600.0
2006-04-13 13:40:00,38.6,38.64,38.59,38.64,10700.0,24.8619,24.8877,24.8555,24.8877,10700.0
2006-04-13 13:45:00,38.64,38.65,38.63,38.65,7400.0,24.8877,24.8941,24.8812,24.8941,7400.0
2006-04-13 13:50:00,38.65,38.7,38.65,38.66,16800.0,24.8941,24.9263,24.8941,24.9006,16800.0
2006-04-13 13:55:00,38.65,38.65,38.61,38.62,5300.0,24.8941,24.8941,24.8684,24.8748,5300.0
2006-04-13 14:00:00,38.61,38.62,38.56,38.56,10400.0,24.8684,24.8748,24.8362,24.8362,10400.0
2006-04-13 14:05:00,38.56,38.63,38.55,38.62,17600.0,24.8362,24.8812,24.8297,24.8748,17600.0
2006-04-13 14:10:00,38.61,38.63,38.61,38.61,13300.0,24.8684,24.8812,24.8684,24.8684,13300.0
2006-04-13 14:15:00,38.61,38.64,38.59,38.59,15900.0,24.8684,24.8877,24.8555,24.8555,15900.0
2006-04-13 14:20:00,38.59,38.59,38.56,38.58,9200.0,24.8555,24.8555,24.8362,24.849,9200.0
2006-04-13 14:25:00,38.58,38.61,38.58,38.61,14400.0,24.849,24.8684,24.849,24.8684,14400.0
2006-04-13 14:30:00,38.61,38.61,38.59,38.59,4200.0,24.8684,24.8684,24.8555,24.8555,4200.0
2006-04-13 14:35:00,38.58,38.61,38.58,38.59,14600.0,24.849,24.8684,24.849,24.8555,14600.0
2006-04-13 14:40:00,38.59,38.6,38.53,38.53,16100.0,24.8555,24.8619,24.8168,24.8168,16100.0
2006-04-13 14:45:00,38.52,38.55,38.51,38.54,20200.0,24.8104,24.8297,24.804,24.8233,20200.0
2006-04-13 14:50:00,38.54,38.56,38.53,38.53,18500.0,24.8233,24.8362,24.8168,24.8168,18500.0
2006-04-13 14:55:00,38.54,38.56,38.52,38.55,11600.0,24.8233,24.8362,24.8104,24.8297,11600.0
2006-04-13 15:00:00,38.55,38.56,38.54,38.55,14900.0,24.8297,24.8362,24.8233,24.8297,14900.0
2006-04-13 15:05:00,38.55,38.56,38.54,38.54,12800.0,24.8297,24.8362,24.8233,24.8233,12800.0
2006-04-13 15:10:00,38.55,38.59,38.54,38.59,11500.0,24.8297,24.8555,24.8233,24.8555,11500.0
2006-04-13 15:15:00,38.59,38.6,38.56,38.56,17800.0,24.8555,24.8619,24.8362,24.8362,17800.0
2006-04-13 15:20:00,38.55,38.61,38.55,38.59,15200.0,24.8297,24.8684,24.8297,24.8555,15200.0
2006-04-13 15:25:00,38.6,38.61,38.59,38.6,11400.0,24.8619,24.8684,24.8555,24.8619,11400.0
2006-04-13 15:30:00,38.6,38.62,38.55,38.58,31600.0,24.8619,24.8748,24.8297,24.849,31600.0
2006-04-13 15:35:00,38.58,38.6,38.56,38.57,23400.0,24.849,24.8619,24.8362,24.8426,23400.0
2006-04-13 15:40:00,38.58,38.59,38.55,38.59,15600.0,24.849,24.8555,24.8297,24.8555,15600.0
2006-04-13 15:45:00,38.57,38.58,38.56,38.56,29800.0,24.8426,24.849,24.8362,24.8362,29800.0
2006-04-13 15:50:00,38.56,38.59,38.54,38.54,30500.0,24.8362,24.8555,24.8233,24.8233,30500.0
2006-04-13 15:55:00,38.55,38.6,38.54,38.59,17800.0,24.8297,24.8619,24.8233,24.8555,17800.0
2006-04-17 09:30:00,38.62,38.67,38.62,38.67,20000.0,24.8748,24.907,24.8748,24.907,20000.0
2006-04-17 09:35:00,38.66,38.66,38.61,38.61,4900.0,24.9006,24.9006,24.8684,24.8684,4900.0
2006-04-17 09:40:00,38.61,38.67,38.59,38.6,5500.0,24.8684,24.907,24.8555,24.8619,5500.0
2006-04-17 09:45:00,38.61,38.65,38.6,38.63,6800.0,24.8684,24.8941,24.8619,24.8812,6800.0
2006-04-17 09:50:00,38.62,38.68,38.61,38.61,8300.0,24.8748,24.9135,24.8684,24.8684,8300.0
2006-04-17 09:55:00,38.6,38.6,38.52,38.52,6700.0,24.8619,24.8619,24.8104,24.8104,6700.0
2006-04-17 10:00:00,38.52,38.53,38.48,38.48,17100.0,24.8104,24.8168,24.7846,24.7846,17100.0
2006-04-17 10:05:00,38.48,38.49,38.4,38.43,28500.0,24.7846,24.7911,24.7331,24.7524,28500.0
2006-04-17 10:10:00,38.43,38.56,38.42,38.55,13500.0,24.7524,24.8362,24.746,24.8297,13500.0
2006-04-17 10:15:00,38.57,38.6,38.56,38.59,6500.0,24.8426,24.8619,24.8362,24.8555,6500.0
2006-04-17 10:20:00,38.6,38.61,38.57,38.58,11600.0,24.8619,24.8684,24.8426,24.849,11600.0
2006-04-17 10:25:00,38.58,38.6,38.57,38.58,17500.0,24.849,24.8619,24.8426,24.849,17500.0
2006-04-17 10:30:00,38.58,38.59,38.57,38.59,11600.0,24.849,24.8555,24.8426,24.8555,11600.0
2006-04-17 10:35:00,38.59,38.63,38.59,38.62,20700.0,24.8555,24.8812,24.8555,24.8748,20700.0
2006-04-17 10:40:00,38.62,38.63,38.58,38.58,16200.0,24.8748,24.8812,24.849,24.849,16200.0
2006-04-17 10:45:00,38.58,38.62,38.57,38.61,8200.0,24.849,24.8748,24.8426,24.8684,8200.0
2006-04-17 10:50:00,38.62,38.69,38.61,38.69,18700.0,24.8748,24.9199,24.8684,24.9199,18700.0
2006-04-17 10:55:00,38.69,38.69,38.64,38.64,9900.0,24.9199,24.9199,24.8877,24.8877,9900.0
2006-04-17 11:00:00,38.65,38.66,38.63,38.64,10100.0,24.8941,24.9006,24.8812,24.8877,10100.0
2006-04-17 11:05:00,38.65,38.73,38.65,38.72,9500.0,24.8941,24.9457,24.8941,24.9392,9500.0
2006-04-17 11:10:00,38.72,38.73,38.68,38.68,11300.0,24.9392,24.9457,24.9135,24.9135,11300.0
2006-04-17 11:15:00,38.68,38.68,38.63,38.66,14400.0,24.9135,24.9135,24.8812,24.9006,14400.0
2006-04-17 11:20:00,38.67,38.71,38.66,38.71,14900.0,24.907,24.9328,24.9006,24.9328,14900.0
2006-04-17 11:25:00,38.71,38.76,38.71,38.75,18600.0,24.9328,24.965,24.9328,24.9585,18600.0
2006-04-17 11:30:00,38.75,38.77,38.71,38.72,26100.0,24.9585,24.9714,24.9328,24.9392,26100.0
2006-04-17 11:35:00,38.72,38.74,38.71,38.72,11000.0,24.9392,24.9521,24.9328,24.9392,11000.0
2006-04-17 11:40:00,38.72,38.72,38.71,38.71,6800.0,24.9392,24.9392,24.9328,24.9328,6800.0
2006-04-17 11:45:00,38.71,38.72,38.7,38.71,8800.0,24.9328,24.9392,24.9263,24.9328,8800.0
2006-04-17 11:50:00,38.71,38.71,38.68,38.69,13700.0,24.9328,24.9328,24.9135,24.9199,13700.0
2006-04-17 11:55:00,38.69,38.7,38.68,38.68,7100.0,24.9199,24.9263,24.9135,24.9135,7100.0
2006-04-17 12:00:00,38.69,38.69,38.65,38.65,6700.0,24.9199,24.9199,24.8941,24.8941,6700.0
2006-04-17 12:05:00,38.65,38.67,38.64,38.66,10700.0,24.8941,24.907,24.8877,24.9006,10700.0
2006-04-17 12:10:00,38.67,38.67,38.65,38.66,16100.0,24.907,24.907,24.8941,24.9006,16100.0
2006-04-17 12:15:00,38.65,38.66,38.63,38.63,12600.0,24.8941,24.9006,24.8812,24.8812,12600.0
2006-04-17 12:20:00,38.63,38.71,38.62,38.71,17500.0,24.8812,24.9328,24.8748,24.9328,17500.0
2006-04-17 12:25:00,38.71,38.76,38.68,38.76,24200.0,24.9328,24.965,24.9135,24.965,24200.0
2006-04-17 12:30:00,38.76,38.84,38.74,38.82,32000.0,24.965,25.0165,24.9521,25.0036,32000.0
2006-04-17 12:35:00,38.8,38.81,38.77,38.79,23400.0,24.9907,24.9972,24.9714,24.9843,23400.0
2006-04-17 12:40:00,38.8,38.9,38.79,38.87,44600.0,24.9907,25.0552,24.9843,25.0358,44600.0
2006-04-17 12:45:00,38.88,38.92,38.84,38.9,101900.0,25.0423,25.068,25.0165,25.0552,101900.0
2006-04-17 12:50:00,38.9,38.9,38.83,38.83,74200.0,25.0552,25.0552,25.0101,25.0101,74200.0
2006-04-17 12:55:00,38.83,38.85,38.82,38.84,10900.0,25.0101,25.0229,25.0036,25.0165,10900.0
2006-04-17 13:00:00,38.85,38.85,38.79,38.8,20400.0,25.0229,25.0229,24.9843,24.9907,20400.0
2006-04-17 13:05:00,38.79,38.8,38.73,38.77,21800.0,24.9843,24.9907,24.9457,24.9714,21800.0
2006-04-17 13:10:00,38.77,38.78,38.76,38.76,14700.0,24.9714,24.9779,24.965,24.965,14700.0
2006-04-17 13:15:00,38.76,38.81,38.76,38.81,12000.0,24.965,24.9972,24.965,24.9972,12000.0
2006-04-17 13:20:00,38.8,38.83,38.77,38.82,12800.0,24.9907,25.0101,24.9714,25.0036,12800.0
2006-04-17 13:25:00,38.82,38.82,38.81,38.81,7900.0,25.0036,25.0036,24.9972,24.9972,7900.0
2006-04-17 13:30:00,38.81,38.81,38.8,38.81,8400.0,24.9972,24.9972,24.9907,24.9972,8400.0
2006-04-17 13:35:00,38.8,38.81,38.75,38.75,15200.0,24.9907,24.9972,24.9585,24.9585,15200.0
2006-04-17 13:40:00,38.75,38.77,38.73,38.77,8700.0,24.9585,24.9714,24.9457,24.9714,8700.0
2006-04-17 13:45:00,38.77,38.77,38.74,38.74,21300.0,24.9714,24.9714,24.9521,24.9521,21300.0
2006-04-17 13:50:00,38.74,38.74,38.68,38.69,35800.0,24.9521,24.9521,24.9135,24.9199,35800.0
2006-04-17 13:55:00,38.67,38.74,38.67,38.7,13600.0,24.907,24.9521,24.907,24.9263,13600.0
2006-04-17 14:00:00,38.7,38.75,38.68,38.68,15400.0,24.9263,24.9585,24.9135,24.9135,15400.0
2006-04-17 14:05:00,38.69,38.73,38.67,38.73,8900.0,24.9199,24.9457,24.907,24.9457,8900.0
2006-04-17 14:10:00,38.72,38.72,38.7,38.7,6600.0,24.9392,24.9392,24.9263,24.9263,6600.0
2006-04-17 14:15:00,38.7,38.7,38.68,38.69,6000.0,24.9263,24.9263,24.9135,24.9199,6000.0
2006-04-17 14:20:00,38.69,38.73,38.67,38.73,17200.0,24.9199,24.9457,24.907,24.9457,17200.0
2006-04-17 14:25:00,38.73,38.74,38.69,38.7,11400.0,24.9457,24.9521,24.9199,24.9263,11400.0
2006-04-17 14:30:00,38.7,38.71,38.66,38.67,17300.0,24.9263,24.9328,24.9006,24.907,17300.0
2006-04-17 14:35:00,38.67,38.67,38.64,38.64,11100.0,24.907,24.907,24.8877,24.8877,11100.0
2006-04-17 14:40:00,38.64,38.66,38.64,38.66,10400.0,24.8877,24.9006,24.8877,24.9006,10400.0
2006-04-17 14:45:00,38.66,38.69,38.65,38.69,6700.0,24.9006,24.9199,24.8941,24.9199,6700.0
2006-04-17 14:50:00,38.69,38.69,38.63,38.64,25900.0,24.9199,24.9199,24.8812,24.8877,25900.0
2006-04-17 14:55:00,38.63,38.64,38.59,38.59,17200.0,24.8812,24.8877,24.8555,24.8555,17200.0
2006-04-17 15:00:00,38.59,38.64,38.58,38.64,23000.0,24.8555,24.8877,24.849,24.8877,23000.0
2006-04-17 15:05:00,38.65,38.65,38.61,38.61,14200.0,24.8941,24.8941,24.8684,24.8684,14200.0
2006-04-17 15:10:00,38.61,38.64,38.6,38.62,13700.0,24.8684,24.8877,24.8619,24.8748,13700.0
2006-04-17 15:15:00,38.62,38.66,38.6,38.66,12100.0,24.8748,24.9006,24.8619,24.9006,12100.0
2006-04-17 15:20:00,38.67,38.71,38.66,38.7,12100.0,24.907,24.9328,24.9006,24.9263,12100.0
2006-04-17 15:25:00,38.7,38.77,38.7,38.75,23300.0,24.9263,24.9714,24.9263,24.9585,23300.0
2006-04-17 15:30:00,38.75,38.8,38.74,38.78,16200.0,24.9585,24.9907,24.9521,24.9779,16200.0
2006-04-17 15:35:00,38.8,38.81,38.79,38.79,18800.0,24.9907,24.9972,24.9843,24.9843,18800.0
2006-04-17 15:40:00,38.79,38.81,38.79,38.81,21200.0,24.9843,24.9972,24.9843,24.9972,21200.0
2006-04-17 15:45:00,38.8,38.87,38.8,38.86,20300.0,24.9907,25.0358,24.9907,25.0294,20300.0
2006-04-17 15:50:00,38.85,38.86,38.8,38.85,22300.0,25.0229,25.0294,24.9907,25.0229,22300.0
2006-04-17 15:55:00,38.85,38.86,38.82,38.85,31900.0,25.0229,25.0294,25.0036,25.0229,31900.0
2006-04-18 09:30:00,38.75,38.93,38.75,38.93,57100.0,24.9585,25.0745,24.9585,25.0745,57100.0
2006-04-18 09:35:00,38.92,38.98,38.88,38.95,44300.0,25.068,25.1067,25.0423,25.0874,44300.0
2006-04-18 09:40:00,38.93,38.93,38.74,38.74,15200.0,25.0745,25.0745,24.9521,24.9521,15200.0
2006-04-18 09:45:00,38.73,38.78,38.67,38.74,25200.0,24.9457,24.9779,24.907,24.9521,25200.0
2006-04-18 09:50:00,38.74,38.92,38.74,38.92,11200.0,24.9521,25.068,24.9521,25.068,11200.0
2006-04-18 09:55:00,38.91,39.06,38.91,39.05,14200.0,25.0616,25.1582,25.0616,25.1518,14200.0
2006-04-18 10:00:00,39.05,39.14,39.05,39.12,29400.0,25.1518,25.2097,25.1518,25.1969,29400.0
2006-04-18 10:05:00,39.12,39.12,39.02,39.06,19100.0,25.1969,25.1969,25.1324,25.1582,19100.0
2006-04-18 10:10:00,39.05,39.09,39.05,39.07,9900.0,25.1518,25.1775,25.1518,25.1646,9900.0
2006-04-18 10:15:00,39.08,39.11,39.07,39.1,14200.0,25.1711,25.1904,25.1646,25.184,14200.0
2006-04-18 10:20:00,39.09,39.1,39.07,39.08,16900.0,25.1775,25.184,25.1646,25.1711,16900.0
2006-04-18 10:25:00,39.08,39.1,39.07,39.09,20500.0,25.1711,25.184,25.1646,25.1775,20500.0
2006-04-18 10:30:00,39.09,39.11,39.09,39.11,16100.0,25.1775,25.1904,25.1775,25.1904,16100.0
2006-04-18 10:35:00,39.11,39.14,39.1,39.14,20000.0,25.1904,25.2097,25.184,25.2097,20000.0
2006-04-18 10:40:00,39.14,39.15,39.08,39.09,18800.0,25.2097,25.2162,25.1711,25.1775,18800.0
2006-04-18 10:45:00,39.08,39.1,39.07,39.1,14000.0,25.1711,25.184,25.1646,25.184,14000.0
2006-04-18 10:50:00,39.11,39.12,39.1,39.12,6000.0,25.1904,25.1969,25.184,25.1969,6000.0
2006-04-18 10:55:00,39.11,39.13,39.09,39.13,18600.0,25.1904,25.2033,25.1775,25.2033,18600.0
2006-04-18 11:00:00,39.13,39.14,39.12,39.13,10800.0,25.2033,25.2097,25.1969,25.2033,10800.0
2006-04-18 11:05:00,39.12,39.15,39.12,39.14,18500.0,25.1969,25.2162,25.1969,25.2097,18500.0
2006-04-18 11:10:00,39.13,39.15,39.13,39.13,32200.0,25.2033,25.2162,25.2033,25.2033,32200.0
2006-04-18 11:15:00,39.13,39.17,39.12,39.16,24400.0,25.2033,25.2291,25.1969,25.2226,24400.0
2006-04-18 11:20:00,39.16,39.16,39.13,39.15,8600.0,25.2226,25.2226,25.2033,25.2162,8600.0
2006-04-18 11:25:00,39.15,39.21,39.14,39.17,29800.0,25.2162,25.2548,25.2097,25.2291,29800.0
2006-04-18 11:30:00,39.17,39.22,39.16,39.2,38600.0,25.2291,25.2613,25.2226,25.2484,38600.0
2006-04-18 11:35:00,39.21,39.25,39.18,39.23,29700.0,25.2548,25.2806,25.2355,25.2677,29700.0
2006-04-18 11:40:00,39.22,39.24,39.18,39.22,27700.0,25.2613,25.2741,25.2355,25.2613,27700.0
2006-04-18 11:45:00,39.22,39.29,39.21,39.26,42000.0,25.2613,25.3063,25.2548,25.287,42000.0
2006-04-18 11:50:00,39.26,39.4,39.26,39.39,24700.0,25.287,25.3772,25.287,25.3708,24700.0
2006-04-18 11:55:00,39.4,39.4,39.36,39.39,27600.0,25.3772,25.3772,25.3514,25.3708,27600.0
2006-04-18 12:00:00,39.37,39.37,39.31,39.31,18000.0,25.3579,25.3579,25.3192,25.3192,18000.0
2006-04-18 12:05:00,39.32,39.34,39.28,39.31,33800.0,25.3257,25.3386,25.2999,25.3192,33800.0
2006-04-18 12:10:00,39.3,39.45,39.3,39.45,33100.0,25.3128,25.4094,25.3128,25.4094,33100.0
2006-04-18 12:15:00,39.45,39.5,39.44,39.45,25600.0,25.4094,25.4416,25.403,25.4094,25600.0
2006-04-18 12:20:00,39.45,39.47,39.42,39.45,16700.0,25.4094,25.4223,25.3901,25.4094,16700.0
2006-04-18 12:25:00,39.44,39.45,39.4,39.41,12900.0,25.403,25.4094,25.3772,25.3836,12900.0
2006-04-18 12:30:00,39.41,39.41,39.37,39.37,8100.0,25.3836,25.3836,25.3579,25.3579,8100.0
2006-04-18 12:35:00,39.36,39.36,39.32,39.34,16100.0,25.3514,25.3514,25.3257,25.3386,16100.0
2006-04-18 12:40:00,39.34,39.34,39.27,39.27,18300.0,25.3386,25.3386,25.2935,25.2935,18300.0
2006-04-18 12:45:00,39.27,39.27,39.23,39.26,23200.0,25.2935,25.2935,25.2677,25.287,23200.0
2006-04-18 12:50:00,39.24,39.29,39.24,39.28,8800.0,25.2741,25.3063,25.2741,25.2999,8800.0
2006-04-18 12:55:00,39.26,39.35,39.26,39.35,5700.0,25.287,25.345,25.287,25.345,5700.0
2006-04-18 13:00:00,39.35,39.37,39.28,39.28,26000.0,25.345,25.3579,25.2999,25.2999,26000.0
2006-04-18 13:05:00,39.28,39.31,39.23,39.23,16300.0,25.2999,25.3192,25.2677,25.2677,16300.0
2006-04-18 13:10:00,39.23,39.23,39.21,39.23,12000.0,25.2677,25.2677,25.2548,25.2677,12000.0
2006-04-18 13:15:00,39.24,39.27,39.24,39.26,7600.0,25.2741,25.2935,25.2741,25.287,7600.0
2006-04-18 13:20:00,39.25,39.3,39.25,39.27,8300.0,25.2806,25.3128,25.2806,25.2935,8300.0
2006-04-18 13:25:00,39.27,39.29,39.27,39.29,6000.0,25.2935,25.3063,25.2935,25.3063,6000.0
2006-04-18 13:30:00,39.3,39.3,39.28,39.3,9900.0,25.3128,25.3128,25.2999,25.3128,9900.0
2006-04-18 13:35:00,39.3,39.3,39.28,39.28,17200.0,25.3128,25.3128,25.2999,25.2999,17200.0
2006-04-18 13:40:00,39.28,39.28,39.17,39.19,26500.0,25.2999,25.2999,25.2291,25.2419,26500.0
2006-04-18 13:45:00,39.19,39.21,39.18,39.21,6700.0,25.2419,25.2548,25.2355,25.2548,6700.0
2006-04-18 13:50:00,39.19,39.2,39.16,39.17,9600.0,25.2419,25.2484,25.2226,25.2291,9600.0
2006-04-18 13:55:00,39.17,39.17,39.13,39.13,15400.0,25.2291,25.2291,25.2033,25.2033,15400.0
2006-04-18 14:00:00,39.13,39.27,39.13,39.26,72600.0,25.2033,25.2935,25.2033,25.287,72600.0
2006-04-18 14:05:00,39.26,39.43,39.26,39.32,53500.0,25.287,25.3965,25.287,25.3257,53500.0
2006-04-18 14:10:00,39.3,39.32,39.24,39.24,27400.0,25.3128,25.3257,25.2741,25.2741,27400.0
2006-04-18 14:15:00,39.24,39.24,39.18,39.21,28800.0,25.2741,25.2741,25.2355,25.2548,28800.0
2006-04-18 14:20:00,39.21,39.23,39.18,39.23,30200.0,25.2548,25.2677,25.2355,25.2677,30200.0
2006-04-18 14:25:00,39.22,39.24,39.21,39.21,24400.0,25.2613,25.2741,25.2548,25.2548,24400.0
2006-04-18 14:30:00,39.22,39.24,39.2,39.21,19000.0,25.2613,25.2741,25.2484,25.2548,19000.0
2006-04-18 14:35:00,39.22,39.22,39.17,39.19,18700.0,25.2613,25.2613,25.2291,25.2419,18700.0
2006-04-18 14:40:00,39.19,39.22,39.18,39.2,29100.0,25.2419,25.2613,25.2355,25.2484,29100.0
2006-04-18 14:45:00,39.2,39.25,39.19,39.22,12500.0,25.2484,25.2806,25.2419,25.2613,12500.0
2006-04-18 14:50:00,39.21,39.28,39.21,39.27,19000.0,25.2548,25.2999,25.2548,25.2935,19000.0
2006-04-18 14:55:00,39.28,39.3,39.27,39.29,17400.0,25.2999,25.3128,25.2935,25.3063,17400.0
2006-04-18 15:00:00,39.3,39.36,39.29,39.35,24000.0,25.3128,25.3514,25.3063,25.345,24000.0
2006-04-18 15:05:00,39.36,39.37,39.34,39.36,19900.0,25.3514,25.3579,25.3386,25.3514,19900.0
2006-04-18 15:10:00,39.36,39.48,39.35,39.45,31900.0,25.3514,25.4287,25.345,25.4094,31900.0
2006-04-18 15:15:00,39.44,39.47,39.42,39.46,17200.0,25.403,25.4223,25.3901,25.4158,17200.0
2006-04-18 15:20:00,39.45,39.5,39.44,39.45,18400.0,25.4094,25.4416,25.403,25.4094,18400.0
2006-04-18 15:25:00,39.44,39.48,39.43,39.47,14900.0,25.403,25.4287,25.3965,25.4223,14900.0
2006-04-18 15:30:00,39.47,39.5,39.46,39.48,17800.0,25.4223,25.4416,25.4158,25.4287,17800.0
2006-04-18 15:35:00,39.48,39.54,39.48,39.53,21900.0,25.4287,25.4674,25.4287,25.4609,21900.0
2006-04-18 15:40:00,39.53,39.56,39.49,39.51,39700.0,25.4609,25.4803,25.4352,25.448,39700.0
2006-04-18 15:45:00,39.51,39.51,39.45,39.47,23600.0,25.448,25.448,25.4094,25.4223,23600.0
2006-04-18 15:50:00,39.45,39.46,39.39,39.44,31100.0,25.4094,25.4158,25.3708,25.403,31100.0
2006-04-18 15:55:00,39.43,39.48,39.42,39.44,38100.0,25.3965,25.4287,25.3901,25.403,38100.0
2006-04-19 09:30:00,39.56,39.56,39.47,39.48,20700.0,25.4803,25.4803,25.4223,25.4287,20700.0
2006-04-19 09:35:00,39.49,39.62,39.49,39.61,7900.0,25.4352,25.5189,25.4352,25.5125,7900.0
2006-04-19 09:40:00,39.67,39.67,39.63,39.64,5500.0,25.5511,25.5511,25.5253,25.5318,5500.0
2006-04-19 09:45:00,39.65,39.67,39.62,39.62,43300.0,25.5382,25.5511,25.5189,25.5189,43300.0
2006-04-19 09:50:00,39.62,39.66,39.52,39.6,9600.0,25.5189,25.5447,25.4545,25.506,9600.0
2006-04-19 09:55:00,39.61,39.69,39.59,39.59,12800.0,25.5125,25.564,25.4996,25.4996,12800.0
2006-04-19 10:00:00,39.6,39.65,39.6,39.63,8200.0,25.506,25.5382,25.506,25.5253,8200.0
2006-04-19 10:05:00,39.63,39.65,39.62,39.63,8000.0,25.5253,25.5382,25.5189,25.5253,8000.0
2006-04-19 10:10:00,39.61,39.61,39.49,39.49,13500.0,25.5125,25.5125,25.4352,25.4352,13500.0
2006-04-19 10:15:00,39.48,39.53,39.44,39.48,11800.0,25.4287,25.4609,25.403,25.4287,11800.0
2006-04-19 10:20:00,39.48,39.49,39.45,39.47,11000.0,25.4287,25.4352,25.4094,25.4223,11000.0
2006-04-19 10:25:00,39.47,39.5,39.43,39.49,9300.0,25.4223,25.4416,25.3965,25.4352,9300.0
2006-04-19 10:30:00,39.49,39.49,39.41,39.45,14200.0,25.4352,25.4352,25.3836,25.4094,14200.0
2006-04-19 10:35:00,39.46,39.5,39.43,39.43,12600.0,25.4158,25.4416,25.3965,25.3965,12600.0
2006-04-19 10:40:00,39.44,39.51,39.42,39.48,20200.0,25.403,25.448,25.3901,25.4287,20200.0
2006-04-19 10:45:00,39.48,39.52,39.47,39.47,18200.0,25.4287,25.4545,25.4223,25.4223,18200.0
2006-04-19 10:50:00,39.48,39.51,39.47,39.51,4600.0,25.4287,25.448,25.4223,25.448,4600.0
2006-04-19 10:55:00,39.5,39.57,39.48,39.48,22100.0,25.4416,25.4867,25.4287,25.4287,22100.0
2006-04-19 11:00:00,39.48,39.5,39.45,39.5,15600.0,25.4287,25.4416,25.4094,25.4416,15600.0
2006-04-19 11:05:00,39.5,39.56,39.49,39.56,9700.0,25.4416,25.4803,25.4352,25.4803,9700.0
2006-04-19 11:10:00,39.55,39.57,39.49,39.5,13800.0,25.4738,25.4867,25.4352,25.4416,13800.0
2006-04-19 11:15:00,39.5,39.5,39.42,39.42,13100.0,25.4416,25.4416,25.3901,25.3901,13100.0
2006-04-19 11:20:00,39.43,39.52,39.43,39.52,6300.0,25.3965,25.4545,25.3965,25.4545,6300.0
2006-04-19 11:25:00,39.52,39.54,39.45,39.48,12600.0,25.4545,25.4674,25.4094,25.4287,12600.0
2006-04-19 11:30:00,39.49,39.49,39.43,39.43,11700.0,25.4352,25.4352,25.3965,25.3965,11700.0
2006-04-19 11:35:00,39.43,39.48,39.43,39.47,11100.0,25.3965,25.4287,25.3965,25.4223,11100.0
2006-04-19 11:40:00,39.47,39.47,39.42,39.43,9500.0,25.4223,25.4223,25.3901,25.3965,9500.0
2006-04-19 11:45:00,39.43,39.44,39.42,39.43,12400.0,25.3965,25.403,25.3901,25.3965,12400.0
2006-04-19 11:50:00,39.45,39.46,39.4,39.41,19300.0,25.4094,25.4158,25.3772,25.3836,19300.0
2006-04-19 11:55:00,39.43,39.46,39.43,39.45,14000.0,25.3965,25.4158,25.3965,25.4094,14000.0
2006-04-19 12:00:00,39.44,39.45,39.42,39.43,8800.0,25.403,25.4094,25.3901,25.3965,8800.0
2006-04-19 12:05:00,39.42,39.48,39.41,39.48,12100.0,25.3901,25.4287,25.3836,25.4287,12100.0
2006-04-19 12:10:00,39.49,39.5,39.46,39.47,11500.0,25.4352,25.4416,25.4158,25.4223,11500.0
2006-04-19 12:15:00,39.47,39.47,39.42,39.42,9500.0,25.4223,25.4223,25.3901,25.3901,9500.0
2006-04-19 12:20:00,39.42,39.51,39.42,39.49,12900.0,25.3901,25.448,25.3901,25.4352,12900.0
2006-04-19 12:25:00,39.49,39.52,39.46,39.47,12400.0,25.4352,25.4545,25.4158,25.4223,12400.0
2006-04-19 12:30:00,39.45,39.46,39.43,39.43,9100.0,25.4094,25.4158,25.3965,25.3965,9100.0
2006-04-19 12:35:00,39.43,39.48,39.42,39.45,9900.0,25.3965,25.4287,25.3901,25.4094,9900.0
2006-04-19 12:40:00,39.46,39.46,39.43,39.44,5100.0,25.4158,25.4158,25.3965,25.403,5100.0
2006-04-19 12:45:00,39.44,39.45,39.4,39.41,8500.0,25.403,25.4094,25.3772,25.3836,8500.0
2006-04-19 12:50:00,39.4,39.41,39.32,39.32,9800.0,25.3772,25.3836,25.3257,25.3257,9800.0
2006-04-19 12:55:00,39.31,39.33,39.28,39.28,9400.0,25.3192,25.3321,25.2999,25.2999,9400.0
2006-04-19 13:00:00,39.3,39.33,39.27,39.29,23500.0,25.3128,25.3321,25.2935,25.3063,23500.0
2006-04-19 13:05:00,39.28,39.28,39.24,39.26,10000.0,25.2999,25.2999,25.2741,25.287,10000.0
2006-04-19 13:10:00,39.28,39.31,39.28,39.29,7900.0,25.2999,25.3192,25.2999,25.3063,7900.0
2006-04-19 13:15:00,39.31,39.4,39.31,39.39,8800.0,25.3192,25.3772,25.3192,25.3708,8800.0
2006-04-19 13:20:00,39.39,39.39,39.34,39.35,6300.0,25.3708,25.3708,25.3386,25.345,6300.0
2006-04-19 13:25:00,39.36,39.36,39.34,39.36,14100.0,25.3514,25.3514,25.3386,25.3514,14100.0
2006-04-19 13:30:00,39.36,39.4,39.35,39.39,12900.0,25.3514,25.3772,25.345,25.3708,12900.0
2006-04-19 13:35:00,39.39,39.41,39.35,39.35,13000.0,25.3708,25.3836,25.345,25.345,13000.0
2006-04-19 13:40:00,39.35,39.39,39.34,39.37,11900.0,25.345,25.3708,25.3386,25.3579,11900.0
2006-04-19 13:45:00,39.37,39.38,39.34,39.37,10600.0,25.3579,25.3643,25.3386,25.3579,10600.0
2006-04-19 13:50:00,39.36,39.4,39.34,39.37,23500.0,25.3514,25.3772,25.3386,25.3579,23500.0
2006-04-19 13:55:00,39.37,39.41,39.36,39.38,7100.0,25.3579,25.3836,25.3514,25.3643,7100.0
2006-04-19 14:00:00,39.36,39.37,39.31,39.31,19900.0,25.3514,25.3579,25.3192,25.3192,19900.0
2006-04-19 14:05:00,39.31,39.31,39.25,39.26,9700.0,25.3192,25.3192,25.2806,25.287,9700.0
2006-04-19 14:10:00,39.26,39.33,39.26,39.31,12600.0,25.287,25.3321,25.287,25.3192,12600.0
2006-04-19 14:15:00,39.33,39.33,39.29,39.32,51100.0,25.3321,25.3321,25.3063,25.3257,51100.0
2006-04-19 14:20:00,39.32,39.34,39.3,39.33,10000.0,25.3257,25.3386,25.3128,25.3321,10000.0
2006-04-19 14:25:00,39.35,39.42,39.35,39.42,9100.0,25.345,25.3901,25.345,25.3901,9100.0
2006-04-19 14:30:00,39.42,39.44,39.41,39.43,8900.0,25.3901,25.403,25.3836,25.3965,8900.0
2006-04-19 14:35:00,39.43,39.44,39.42,39.42,5500.0,25.3965,25.403,25.3901,25.3901,5500.0
2006-04-19 14:40:00,39.44,39.53,39.44,39.48,16500.0,25.403,25.4609,25.403,25.4287,16500.0
2006-04-19 14:45:00,39.48,39.48,39.47,39.47,3100.0,25.4287,25.4287,25.4223,25.4223,3100.0
2006-04-19 14:50:00,39.46,39.47,39.44,39.45,9200.0,25.4158,25.4223,25.403,25.4094,9200.0
2006-04-19 14:55:00,39.45,39.48,39.43,39.43,8000.0,25.4094,25.4287,25.3965,25.3965,8000.0
2006-04-19 15:00:00,39.43,39.44,39.41,39.42,12500.0,25.3965,25.403,25.3836,25.3901,12500.0
2006-04-19 15:05:00,39.42,39.42,39.39,39.4,11700.0,25.3901,25.3901,25.3708,25.3772,11700.0
2006-04-19 15:10:00,39.4,39.46,39.39,39.46,10300.0,25.3772,25.4158,25.3708,25.4158,10300.0
2006-04-19 15:15:00,39.46,39.48,39.43,39.44,10300.0,25.4158,25.4287,25.3965,25.403,10300.0
2006-04-19 15:20:00,39.45,39.47,39.44,39.44,7200.0,25.4094,25.4223,25.403,25.403,7200.0
2006-04-19 15:25:00,39.46,39.46,39.43,39.45,10700.0,25.4158,25.4158,25.3965,25.4094,10700.0
2006-04-19 15:30:00,39.45,39.45,39.42,39.44,13200.0,25.4094,25.4094,25.3901,25.403,13200.0
2006-04-19 15:35:00,39.44,39.5,39.44,39.5,9700.0,25.403,25.4416,25.403,25.4416,9700.0
2006-04-19 15:40:00,39.51,39.51,39.49,39.5,16600.0,25.448,25.448,25.4352,25.4416,16600.0
2006-04-19 15:45:00,39.5,39.54,39.49,39.51,13600.0,25.4416,25.4674,25.4352,25.448,13600.0
2006-04-19 15:50:00,39.49,39.49,39.43,39.44,12300.0,25.4352,25.4352,25.3965,25.403,12300.0
2006-04-19 15:55:00,39.45,39.47,39.42,39.44,22300.0,25.4094,25.4223,25.3901,25.403,22300.0
2006-04-20 09:30:00,39.3,39.54,39.28,39.5,30500.0,25.3128,25.4674,25.2999,25.4416,30500.0
2006-04-20 09:35:00,39.5,39.54,39.41,39.41,15500.0,25.4416,25.4674,25.3836,25.3836,15500.0
2006-04-20 09:40:00,39.41,39.47,39.33,39.33,10000.0,25.3836,25.4223,25.3321,25.3321,10000.0
2006-04-20 09:45:00,39.33,39.37,39.33,39.37,48300.0,25.3321,25.3579,25.3321,25.3579,48300.0
2006-04-20 09:50:00,39.36,39.42,39.36,39.38,12400.0,25.3514,25.3901,25.3514,25.3643,12400.0
2006-04-20 09:55:00,39.41,39.49,39.41,39.47,10000.0,25.3836,25.4352,25.3836,25.4223,10000.0
2006-04-20 10:00:00,39.48,39.61,39.46,39.59,44200.0,25.4287,25.5125,25.4158,25.4996,44200.0
2006-04-20 10:05:00,39.58,39.68,39.58,39.6,28000.0,25.4931,25.5575,25.4931,25.506,28000.0
2006-04-20 10:10:00,39.6,39.67,39.59,39.66,15100.0,25.506,25.5511,25.4996,25.5447,15100.0
2006-04-20 10:15:00,39.65,39.66,39.58,39.6,35300.0,25.5382,25.5447,25.4931,25.506,35300.0
2006-04-20 10:20:00,39.6,39.75,39.6,39.75,25700.0,25.506,25.6026,25.506,25.6026,25700.0
2006-04-20 10:25:00,39.75,39.82,39.71,39.77,34500.0,25.6026,25.6477,25.5769,25.6155,34500.0
2006-04-20 10:30:00,39.79,39.81,39.75,39.79,27200.0,25.6284,25.6413,25.6026,25.6284,27200.0
2006-04-20 10:35:00,39.78,39.78,39.64,39.64,28100.0,25.622,25.622,25.5318,25.5318,28100.0
2006-04-20 10:40:00,39.63,39.64,39.56,39.56,30000.0,25.5253,25.5318,25.4803,25.4803,30000.0
2006-04-20 10:45:00,39.54,39.55,39.49,39.51,19700.0,25.4674,25.4738,25.4352,25.448,19700.0
2006-04-20 10:50:00,39.51,39.6,39.43,39.43,19400.0,25.448,25.506,25.3965,25.3965,19400.0
2006-04-20 10:55:00,39.43,39.46,39.41,39.45,8700.0,25.3965,25.4158,25.3836,25.4094,8700.0
2006-04-20 11:00:00,39.45,39.49,39.44,39.49,12500.0,25.4094,25.4352,25.403,25.4352,12500.0
2006-04-20 11:05:00,39.48,39.5,39.45,39.49,32200.0,25.4287,25.4416,25.4094,25.4352,32200.0
2006-04-20 11:10:00,39.49,39.5,39.48,39.48,10000.0,25.4352,25.4416,25.4287,25.4287,10000.0
2006-04-20 11:15:00,39.5,39.5,39.33,39.33,30100.0,25.4416,25.4416,25.3321,25.3321,30100.0
2006-04-20 11:20:00,39.33,39.44,39.31,39.43,30400.0,25.3321,25.403,25.3192,25.3965,30400.0
2006-04-20 11:25:00,39.43,39.51,39.42,39.48,17900.0,25.3965,25.448,25.3901,25.4287,17900.0
2006-04-20 11:30:00,39.49,39.57,39.49,39.55,21400.0,25.4352,25.4867,25.4352,25.4738,21400.0
2006-04-20 11:35:00,39.55,39.6,39.52,39.55,21000.0,25.4738,25.506,25.4545,25.4738,21000.0
2006-04-20 11:40:00,39.54,39.54,39.43,39.43,16500.0,25.4674,25.4674,25.3965,25.3965,16500.0
2006-04-20 11:45:00,39.43,39.44,39.39,39.41,16400.0,25.3965,25.403,25.3708,25.3836,16400.0
2006-04-20 11:50:00,39.4,39.41,39.39,39.4,8500.0,25.3772,25.3836,25.3708,25.3772,8500.0
2006-04-20 11:55:00,39.39,39.4,39.36,39.38,10900.0,25.3708,25.3772,25.3514,25.3643,10900.0
2006-04-20 12:00:00,39.39,39.49,39.38,39.41,30200.0,25.3708,25.4352,25.3643,25.3836,30200.0
2006-04-20 12:05:00,39.4,39.48,39.4,39.48,7400.0,25.3772,25.4287,25.3772,25.4287,7400.0
2006-04-20 12:10:00,39.48,39.49,39.42,39.49,12500.0,25.4287,25.4352,25.3901,25.4352,12500.0
2006-04-20 12:15:00,39.51,39.52,39.49,39.49,12200.0,25.448,25.4545,25.4352,25.4352,12200.0
2006-04-20 12:20:00,39.49,39.49,39.41,39.43,20800.0,25.4352,25.4352,25.3836,25.3965,20800.0
2006-04-20 12:25:00,39.43,39.44,39.41,39.43,10600.0,25.3965,25.403,25.3836,25.3965,10600.0
2006-04-20 12:30:00,39.43,39.46,39.43,39.45,7300.0,25.3965,25.4158,25.3965,25.4094,7300.0
2006-04-20 12:35:00,39.45,39.46,39.43,39.44,9100.0,25.4094,25.4158,25.3965,25.403,9100.0
2006-04-20 12:40:00,39.43,39.46,39.43,39.45,5000.0,25.3965,25.4158,25.3965,25.4094,5000.0
2006-04-20 12:45:00,39.45,39.45,39.4,39.41,11300.0,25.4094,25.4094,25.3772,25.3836,11300.0
2006-04-20 12:50:00,39.41,39.42,39.39,39.41,13500.0,25.3836,25.3901,25.3708,25.3836,13500.0
2006-04-20 12:55:00,39.42,39.45,39.41,39.45,10000.0,25.3901,25.4094,25.3836,25.4094,10000.0
2006-04-20 13:00:00,39.45,39.5,39.45,39.48,7800.0,25.4094,25.4416,25.4094,25.4287,7800.0
2006-04-20 13:05:00,39.49,39.49,39.44,39.44,9200.0,25.4352,25.4352,25.403,25.403,9200.0
2006-04-20 13:10:00,39.45,39.45,39.42,39.43,10200.0,25.4094,25.4094,25.3901,25.3965,10200.0
2006-04-20 13:15:00,39.42,39.44,39.41,39.43,6000.0,25.3901,25.403,25.3836,25.3965,6000.0
2006-04-20 13:20:00,39.44,39.45,39.38,39.41,11400.0,25.403,25.4094,25.3643,25.3836,11400.0
2006-04-20 13:25:00,39.41,39.42,39.4,39.41,10300.0,25.3836,25.3901,25.3772,25.3836,10300.0
2006-04-20 13:30:00,39.41,39.44,39.4,39.44,16100.0,25.3836,25.403,25.3772,25.403,16100.0
2006-04-20 13:35:00,39.45,39.46,39.41,39.42,12800.0,25.4094,25.4158,25.3836,25.3901,12800.0
2006-04-20 13:40:00,39.43,39.48,39.43,39.45,11800.0,25.3965,25.4287,25.3965,25.4094,11800.0
2006-04-20 13:45:00,39.45,39.46,39.41,39.41,8400.0,25.4094,25.4158,25.3836,25.3836,8400.0
2006-04-20 13:50:00,39.42,39.45,39.41,39.45,8100.0,25.3901,25.4094,25.3836,25.4094,8100.0
2006-04-20 13:55:00,39.45,39.48,39.45,39.48,9800.0,25.4094,25.4287,25.4094,25.4287,9800.0
2006-04-20 14:00:00,39.48,39.5,39.48,39.49,8800.0,25.4287,25.4416,25.4287,25.4352,8800.0
2006-04-20 14:05:00,39.49,39.53,39.48,39.52,16400.0,25.4352,25.4609,25.4287,25.4545,16400.0
2006-04-20 14:10:00,39.52,39.53,39.49,39.49,14600.0,25.4545,25.4609,25.4352,25.4352,14600.0
2006-04-20 14:15:00,39.49,39.5,39.45,39.46,26700.0,25.4352,25.4416,25.4094,25.4158,26700.0
2006-04-20 14:20:00,39.46,39.46,39.43,39.44,8800.0,25.4158,25.4158,25.3965,25.403,8800.0
2006-04-20 14:25:00,39.43,39.45,39.4,39.44,19900.0,25.3965,25.4094,25.3772,25.403,19900.0
2006-04-20 14:30:00,39.43,39.43,39.4,39.41,31600.0,25.3965,25.3965,25.3772,25.3836,31600.0
2006-04-20 14:35:00,39.4,39.42,39.37,39.37,26300.0,25.3772,25.3901,25.3579,25.3579,26300.0
2006-04-20 14:40:00,39.37,39.38,39.36,39.37,10100.0,25.3579,25.3643,25.3514,25.3579,10100.0
2006-04-20 14:45:00,39.38,39.38,39.35,39.36,7100.0,25.3643,25.3643,25.345,25.3514,7100.0
2006-04-20 14:50:00,39.35,39.41,39.35,39.41,8000.0,25.345,25.3836,25.345,25.3836,8000.0
2006-04-20 14:55:00,39.41,39.45,39.41,39.44,7700.0,25.3836,25.4094,25.3836,25.403,7700.0
2006-04-20 15:00:00,39.44,39.45,39.41,39.42,26600.0,25.403,25.4094,25.3836,25.3901,26600.0
2006-04-20 15:05:00,39.41,39.5,39.41,39.48,26200.0,25.3836,25.4416,25.3836,25.4287,26200.0
2006-04-20 15:10:00,39.48,39.48,39.45,39.45,17900.0,25.4287,25.4287,25.4094,25.4094,17900.0
2006-04-20 15:15:00,39.46,39.46,39.39,39.39,24800.0,25.4158,25.4158,25.3708,25.3708,24800.0
2006-04-20 15:20:00,39.38,39.38,39.32,39.34,55400.0,25.3643,25.3643,25.3257,25.3386,55400.0
2006-04-20 15:25:00,39.34,39.35,39.34,39.35,10400.0,25.3386,25.345,25.3386,25.345,10400.0
2006-04-20 15:30:00,39.34,39.36,39.34,39.34,32000.0,25.3386,25.3514,25.3386,25.3386,32000.0
2006-04-20 15:35:00,39.34,39.38,39.33,39.37,24100.0,25.3386,25.3643,25.3321,25.3579,24100.0
2006-04-20 15:40:00,39.37,39.41,39.34,39.4,38400.0,25.3579,25.3836,25.3386,25.3772,38400.0
2006-04-20 15:45:00,39.4,39.44,39.36,39.41,35600.0,25.3772,25.403,25.3514,25.3836,35600.0
2006-04-20 15:50:00,39.42,39.43,39.37,39.4,176700.0,25.3901,25.3965,25.3579,25.3772,176700.0
2006-04-20 15:55:00,39.4,39.41,39.36,39.39,77600.0,25.3772,25.3836,25.3514,25.3708,77600.0
2006-04-21 09:30:00,39.55,39.56,39.37,39.37,114600.0,25.4738,25.4803,25.3579,25.3579,114600.0
2006-04-21 09:35:00,39.37,39.62,39.34,39.62,42400.0,25.3579,25.5189,25.3386,25.5189,42400.0
2006-04-21 09:40:00,39.63,39.69,39.5,39.54,23400.0,25.5253,25.564,25.4416,25.4674,23400.0
2006-04-21 09:45:00,39.56,39.58,39.47,39.52,28800.0,25.4803,25.4931,25.4223,25.4545,28800.0
2006-04-21 09:50:00,39.53,39.54,39.47,39.48,27100.0,25.4609,25.4674,25.4223,25.4287,27100.0
2006-04-21 09:55:00,39.47,39.52,39.43,39.47,21900.0,25.4223,25.4545,25.3965,25.4223,21900.0
2006-04-21 10:00:00,39.47,39.57,39.45,39.53,19400.0,25.4223,25.4867,25.4094,25.4609,19400.0
2006-04-21 10:05:00,39.54,39.58,39.51,39.51,17900.0,25.4674,25.4931,25.448,25.448,17900.0
2006-04-21 10:10:00,39.51,39.55,39.48,39.48,26800.0,25.448,25.4738,25.4287,25.4287,26800.0
2006-04-21 10:15:00,39.49,39.49,39.42,39.49,22800.0,25.4352,25.4352,25.3901,25.4352,22800.0
2006-04-21 10:20:00,39.49,39.5,39.46,39.46,10100.0,25.4352,25.4416,25.4158,25.4158,10100.0
2006-04-21 10:25:00,39.46,39.47,39.4,39.43,19100.0,25.4158,25.4223,25.3772,25.3965,19100.0
2006-04-21 10:30:00,39.43,39.43,39.37,39.37,16700.0,25.3965,25.3965,25.3579,25.3579,16700.0
2006-04-21 10:35:00,39.38,39.43,39.37,39.39,11800.0,25.3643,25.3965,25.3579,25.3708,11800.0
2006-04-21 10:40:00,39.39,39.49,39.39,39.46,20600.0,25.3708,25.4352,25.3708,25.4158,20600.0
2006-04-21 10:45:00,39.46,39.47,39.41,39.45,23200.0,25.4158,25.4223,25.3836,25.4094,23200.0
2006-04-21 10:50:00,39.44,39.44,39.38,39.41,14300.0,25.403,25.403,25.3643,25.3836,14300.0
2006-04-21 10:55:00,39.41,39.41,39.25,39.25,38600.0,25.3836,25.3836,25.2806,25.2806,38600.0
2006-04-21 11:00:00,39.25,39.4,39.24,39.38,13700.0,25.2806,25.3772,25.2741,25.3643,13700.0
2006-04-21 11:05:00,39.39,39.4,39.35,39.4,14800.0,25.3708,25.3772,25.345,25.3772,14800.0
2006-04-21 11:10:00,39.4,39.4,39.34,39.36,15600.0,25.3772,25.3772,25.3386,25.3514,15600.0
2006-04-21 11:15:00,39.36,39.37,39.34,39.37,6500.0,25.3514,25.3579,25.3386,25.3579,6500.0
2006-04-21 11:20:00,39.37,39.43,39.36,39.43,13900.0,25.3579,25.3965,25.3514,25.3965,13900.0
2006-04-21 11:25:00,39.42,39.5,39.42,39.46,15000.0,25.3901,25.4416,25.3901,25.4158,15000.0
2006-04-21 11:30:00,39.46,39.48,39.43,39.45,11100.0,25.4158,25.4287,25.3965,25.4094,11100.0
2006-04-21 11:35:00,39.43,39.44,39.41,39.41,4800.0,25.3965,25.403,25.3836,25.3836,4800.0
2006-04-21 11:40:00,39.41,39.43,39.4,39.4,6200.0,25.3836,25.3965,25.3772,25.3772,6200.0
2006-04-21 11:45:00,39.4,39.49,39.4,39.45,15800.0,25.3772,25.4352,25.3772,25.4094,15800.0
2006-04-21 11:50:00,39.45,39.5,39.44,39.5,5500.0,25.4094,25.4416,25.403,25.4416,5500.0
2006-04-21 11:55:00,39.5,39.52,39.45,39.45,21200.0,25.4416,25.4545,25.4094,25.4094,21200.0
2006-04-21 12:00:00,39.44,39.47,39.43,39.46,8100.0,25.403,25.4223,25.3965,25.4158,8100.0
2006-04-21 12:05:00,39.45,39.47,39.42,39.46,8800.0,25.4094,25.4223,25.3901,25.4158,8800.0
2006-04-21 12:10:00,39.45,39.48,39.45,39.47,6900.0,25.4094,25.4287,25.4094,25.4223,6900.0
2006-04-21 12:15:00,39.46,39.48,39.41,39.42,15500.0,25.4158,25.4287,25.3836,25.3901,15500.0
2006-04-21 12:20:00,39.44,39.5,39.44,39.5,5400.0,25.403,25.4416,25.403,25.4416,5400.0
2006-04-21 12:25:00,39.5,39.55,39.5,39.53,9100.0,25.4416,25.4738,25.4416,25.4609,9100.0
2006-04-21 12:30:00,39.54,39.59,39.53,39.56,10700.0,25.4674,25.4996,25.4609,25.4803,10700.0
2006-04-21 12:35:00,39.56,39.58,39.54,39.54,12200.0,25.4803,25.4931,25.4674,25.4674,12200.0
2006-04-21 12:40:00,39.54,39.55,39.51,39.55,7000.0,25.4674,25.4738,25.448,25.4738,7000.0
2006-04-21 12:45:00,39.54,39.57,39.54,39.55,8400.0,25.4674,25.4867,25.4674,25.4738,8400.0
2006-04-21 12:50:00,39.57,39.57,39.55,39.56,6200.0,25.4867,25.4867,25.4738,25.4803,6200.0
2006-04-21 12:55:00,39.57,39.57,39.55,39.56,5000.0,25.4867,25.4867,25.4738,25.4803,5000.0
2006-04-21 13:00:00,39.56,39.57,39.55,39.57,7400.0,25.4803,25.4867,25.4738,25.4867,7400.0
2006-04-21 13:05:00,39.56,39.57,39.56,39.57,6900.0,25.4803,25.4867,25.4803,25.4867,6900.0
2006-04-21 13:10:00,39.57,39.6,39.57,39.59,7900.0,25.4867,25.506,25.4867,25.4996,7900.0
2006-04-21 13:15:00,39.59,39.6,39.56,39.56,7600.0,25.4996,25.506,25.4803,25.4803,7600.0
2006-04-21 13:20:00,39.56,39.56,39.52,39.53,12300.0,25.4803,25.4803,25.4545,25.4609,12300.0
2006-04-21 13:25:00,39.53,39.55,39.53,39.54,11400.0,25.4609,25.4738,25.4609,25.4674,11400.0
2006-04-21 13:30:00,39.54,39.59,39.54,39.58,6900.0,25.4674,25.4996,25.4674,25.4931,6900.0
2006-04-21 13:35:00,39.58,39.6,39.57,39.6,12000.0,25.4931,25.506,25.4867,25.506,12000.0
2006-04-21 13:40:00,39.6,39.62,39.59,39.6,8400.0,25.506,25.5189,25.4996,25.506,8400.0
2006-04-21 13:45:00,39.6,39.61,39.55,39.58,13300.0,25.506,25.5125,25.4738,25.4931,13300.0
2006-04-21 13:50:00,39.57,39.57,39.55,39.57,6500.0,25.4867,25.4867,25.4738,25.4867,6500.0
2006-04-21 13:55:00,39.57,39.58,39.52,39.53,9300.0,25.4867,25.4931,25.4545,25.4609,9300.0
2006-04-21 14:00:00,39.53,39.55,39.43,39.45,15800.0,25.4609,25.4738,25.3965,25.4094,15800.0
2006-04-21 14:05:00,39.43,39.47,39.42,39.46,9600.0,25.3965,25.4223,25.3901,25.4158,9600.0
2006-04-21 14:10:00,39.46,39.5,39.44,39.5,25800.0,25.4158,25.4416,25.403,25.4416,25800.0
2006-04-21 14:15:00,39.49,39.55,39.49,39.55,15800.0,25.4352,25.4738,25.4352,25.4738,15800.0
2006-04-21 14:20:00,39.54,39.56,39.54,39.54,8900.0,25.4674,25.4803,25.4674,25.4674,8900.0
2006-04-21 14:25:00,39.55,39.55,39.49,39.5,15900.0,25.4738,25.4738,25.4352,25.4416,15900.0
2006-04-21 14:30:00,39.5,39.5,39.4,39.41,14800.0,25.4416,25.4416,25.3772,25.3836,14800.0
2006-04-21 14:35:00,39.43,39.45,39.36,39.39,23100.0,25.3965,25.4094,25.3514,25.3708,23100.0
2006-04-21 14:40:00,39.39,39.43,39.39,39.42,10000.0,25.3708,25.3965,25.3708,25.3901,10000.0
2006-04-21 14:45:00,39.42,39.42,39.34,39.37,26100.0,25.3901,25.3901,25.3386,25.3579,26100.0
2006-04-21 14:50:00,39.37,39.44,39.36,39.43,20300.0,25.3579,25.403,25.3514,25.3965,20300.0
2006-04-21 14:55:00,39.43,39.44,39.4,39.4,8100.0,25.3965,25.403,25.3772,25.3772,8100.0
2006-04-21 15:00:00,39.4,39.41,39.37,39.37,18800.0,25.3772,25.3836,25.3579,25.3579,18800.0
2006-04-21 15:05:00,39.37,39.43,39.37,39.38,14100.0,25.3579,25.3965,25.3579,25.3643,14100.0
2006-04-21 15:10:00,39.38,39.39,39.37,39.37,11000.0,25.3643,25.3708,25.3579,25.3579,11000.0
2006-04-21 15:15:00,39.38,39.38,39.36,39.38,17000.0,25.3643,25.3643,25.3514,25.3643,17000.0
2006-04-21 15:20:00,39.38,39.43,39.38,39.43,9100.0,25.3643,25.3965,25.3643,25.3965,9100.0
2006-04-21 15:25:00,39.42,39.43,39.37,39.4,29200.0,25.3901,25.3965,25.3579,25.3772,29200.0
2006-04-21 15:30:00,39.43,39.49,39.4,39.46,11900.0,25.3965,25.4352,25.3772,25.4158,11900.0
2006-04-21 15:35:00,39.46,39.49,39.41,39.43,20100.0,25.4158,25.4352,25.3836,25.3965,20100.0
2006-04-21 15:40:00,39.43,39.6,39.43,39.6,40500.0,25.3965,25.506,25.3965,25.506,40500.0
2006-04-21 15:45:00,39.6,39.6,39.48,39.51,20400.0,25.506,25.506,25.4287,25.448,20400.0
2006-04-21 15:50:00,39.48,39.55,39.48,39.54,15300.0,25.4287,25.4738,25.4287,25.4674,15300.0
2006-04-21 15:55:00,39.54,39.57,39.5,39.55,60000.0,25.4674,25.4867,25.4416,25.4738,60000.0
2006-04-24 09:30:00,39.55,39.6,39.43,39.51,23900.0,25.4738,25.506,25.3965,25.448,23900.0
2006-04-24 09:35:00,39.44,39.46,39.24,39.39,23000.0,25.403,25.4158,25.2741,25.3708,23000.0
2006-04-24 09:40:00,39.39,39.6,39.38,39.49,27800.0,25.3708,25.506,25.3643,25.4352,27800.0
2006-04-24 09:45:00,39.48,39.48,39.43,39.43,25700.0,25.4287,25.4287,25.3965,25.3965,25700.0
2006-04-24 09:50:00,39.44,39.49,39.43,39.46,19500.0,25.403,25.4352,25.3965,25.4158,19500.0
2006-04-24 09:55:00,39.46,39.47,39.31,39.31,20400.0,25.4158,25.4223,25.3192,25.3192,20400.0
2006-04-24 10:00:00,39.31,39.46,39.28,39.45,20400.0,25.3192,25.4158,25.2999,25.4094,20400.0
2006-04-24 10:05:00,39.45,39.46,39.35,39.38,16500.0,25.4094,25.4158,25.345,25.3643,16500.0
2006-04-24 10:10:00,39.38,39.43,39.36,39.36,21200.0,25.3643,25.3965,25.3514,25.3514,21200.0
2006-04-24 10:15:00,39.35,39.37,39.3,39.37,20400.0,25.345,25.3579,25.3128,25.3579,20400.0
2006-04-24 10:20:00,39.37,39.38,39.35,39.36,26100.0,25.3579,25.3643,25.345,25.3514,26100.0
2006-04-24 10:25:00,39.37,39.4,39.35,39.36,19700.0,25.3579,25.3772,25.345,25.3514,19700.0
2006-04-24 10:30:00,39.35,39.39,39.35,39.38,12800.0,25.345,25.3708,25.345,25.3643,12800.0
2006-04-24 10:35:00,39.37,39.38,39.34,39.38,18600.0,25.3579,25.3643,25.3386,25.3643,18600.0
2006-04-24 10:40:00,39.37,39.41,39.36,39.39,8200.0,25.3579,25.3836,25.3514,25.3708,8200.0
2006-04-24 10:45:00,39.39,39.4,39.37,39.38,13300.0,25.3708,25.3772,25.3579,25.3643,13300.0
2006-04-24 10:50:00,39.39,39.4,39.38,39.38,17700.0,25.3708,25.3772,25.3643,25.3643,17700.0
2006-04-24 10:55:00,39.38,39.39,39.37,39.39,7000.0,25.3643,25.3708,25.3579,25.3708,7000.0
2006-04-24 11:00:00,39.39,39.4,39.31,39.32,18700.0,25.3708,25.3772,25.3192,25.3257,18700.0
2006-04-24 11:05:00,39.32,39.33,39.31,39.32,14500.0,25.3257,25.3321,25.3192,25.3257,14500.0
2006-04-24 11:10:00,39.33,39.4,39.33,39.37,21700.0,25.3321,25.3772,25.3321,25.3579,21700.0
2006-04-24 11:15:00,39.37,39.38,39.32,39.36,11900.0,25.3579,25.3643,25.3257,25.3514,11900.0
2006-04-24 11:20:00,39.35,39.37,39.34,39.34,10600.0,25.345,25.3579,25.3386,25.3386,10600.0
2006-04-24 11:25:00,39.34,39.39,39.34,39.39,10700.0,25.3386,25.3708,25.3386,25.3708,10700.0
2006-04-24 11:30:00,39.39,39.4,39.38,39.39,12700.0,25.3708,25.3772,25.3643,25.3708,12700.0
2006-04-24 11:35:00,39.39,39.4,39.38,39.38,16300.0,25.3708,25.3772,25.3643,25.3643,16300.0
2006-04-24 11:40:00,39.38,39.39,39.31,39.31,11900.0,25.3643,25.3708,25.3192,25.3192,11900.0
2006-04-24 11:45:00,39.31,39.37,39.31,39.37,5900.0,25.3192,25.3579,25.3192,25.3579,5900.0
2006-04-24 11:50:00,39.38,39.4,39.37,39.39,27900.0,25.3643,25.3772,25.3579,25.3708,27900.0
2006-04-24 11:55:00,39.39,39.4,39.37,39.37,18900.0,25.3708,25.3772,25.3579,25.3579,18900.0
2006-04-24 12:00:00,39.39,39.4,39.38,39.38,16000.0,25.3708,25.3772,25.3643,25.3643,16000.0
2006-04-24 12:05:00,39.38,39.4,39.37,39.38,28500.0,25.3643,25.3772,25.3579,25.3643,28500.0
2006-04-24 12:10:00,39.38,39.39,39.37,39.37,33000.0,25.3643,25.3708,25.3579,25.3579,33000.0
2006-04-24 12:15:00,39.37,39.4,39.37,39.39,11200.0,25.3579,25.3772,25.3579,25.3708,11200.0
2006-04-24 12:20:00,39.4,39.41,39.38,39.38,13800.0,25.3772,25.3836,25.3643,25.3643,13800.0
2006-04-24 12:25:00,39.38,39.38,39.35,39.37,6900.0,25.3643,25.3643,25.345,25.3579,6900.0
2006-04-24 12:30:00,39.37,39.41,39.33,39.38,31000.0,25.3579,25.3836,25.3321,25.3643,31000.0
2006-04-24 12:35:00,39.38,39.4,39.38,39.39,5700.0,25.3643,25.3772,25.3643,25.3708,5700.0
2006-04-24 12:40:00,39.39,39.39,39.38,39.39,11500.0,25.3708,25.3708,25.3643,25.3708,11500.0
2006-04-24 12:45:00,39.39,39.4,39.37,39.38,15400.0,25.3708,25.3772,25.3579,25.3643,15400.0
2006-04-24 12:50:00,39.39,39.4,39.38,39.39,26700.0,25.3708,25.3772,25.3643,25.3708,26700.0
2006-04-24 12:55:00,39.39,39.44,39.38,39.39,62600.0,25.3708,25.403,25.3643,25.3708,62600.0
2006-04-24 13:00:00,39.4,39.41,39.37,39.39,9200.0,25.3772,25.3836,25.3579,25.3708,9200.0
2006-04-24 13:05:00,39.39,39.42,39.38,39.39,25600.0,25.3708,25.3901,25.3643,25.3708,25600.0
2006-04-24 13:10:00,39.39,39.39,39.3,39.3,9200.0,25.3708,25.3708,25.3128,25.3128,9200.0
2006-04-24 13:15:00,39.3,39.33,39.3,39.33,7900.0,25.3128,25.3321,25.3128,25.3321,7900.0
2006-04-24 13:20:00,39.33,39.37,39.33,39.37,6500.0,25.3321,25.3579,25.3321,25.3579,6500.0
2006-04-24 13:25:00,39.37,39.39,39.33,39.33,33900.0,25.3579,25.3708,25.3321,25.3321,33900.0
2006-04-24 13:30:00,39.34,39.36,39.33,39.36,12100.0,25.3386,25.3514,25.3321,25.3514,12100.0
2006-04-24 13:35:00,39.37,39.4,39.37,39.39,9800.0,25.3579,25.3772,25.3579,25.3708,9800.0
2006-04-24 13:40:00,39.39,39.41,39.38,39.38,19800.0,25.3708,25.3836,25.3643,25.3643,19800.0
2006-04-24 13:45:00,39.38,39.39,39.38,39.38,4500.0,25.3643,25.3708,25.3643,25.3643,4500.0
2006-04-24 13:50:00,39.37,39.41,39.36,39.39,12200.0,25.3579,25.3836,25.3514,25.3708,12200.0
2006-04-24 13:55:00,39.39,39.42,39.38,39.39,15400.0,25.3708,25.3901,25.3643,25.3708,15400.0
2006-04-24 14:00:00,39.4,39.4,39.37,39.4,15100.0,25.3772,25.3772,25.3579,25.3772,15100.0
2006-04-24 14:05:00,39.38,39.39,39.38,39.38,6200.0,25.3643,25.3708,25.3643,25.3643,6200.0
2006-04-24 14:10:00,39.39,39.39,39.37,39.38,24400.0,25.3708,25.3708,25.3579,25.3643,24400.0
2006-04-24 14:15:00,39.38,39.39,39.36,39.39,14700.0,25.3643,25.3708,25.3514,25.3708,14700.0
2006-04-24 14:20:00,39.39,39.39,39.33,39.33,33100.0,25.3708,25.3708,25.3321,25.3321,33100.0
2006-04-24 14:25:00,39.34,39.35,39.33,39.35,15700.0,25.3386,25.345,25.3321,25.345,15700.0
2006-04-24 14:30:00,39.35,39.38,39.35,39.38,8800.0,25.345,25.3643,25.345,25.3643,8800.0
2006-04-24 14:35:00,39.38,39.39,39.37,39.39,15500.0,25.3643,25.3708,25.3579,25.3708,15500.0
2006-04-24 14:40:00,39.38,39.38,39.34,39.35,4200.0,25.3643,25.3643,25.3386,25.345,4200.0
2006-04-24 14:45:00,39.35,39.38,39.35,39.36,9500.0,25.345,25.3643,25.345,25.3514,9500.0
2006-04-24 14:50:00,39.36,39.39,39.35,39.37,22300.0,25.3514,25.3708,25.345,25.3579,22300.0
2006-04-24 14:55:00,39.36,39.36,39.33,39.36,5500.0,25.3514,25.3514,25.3321,25.3514,5500.0
2006-04-24 15:00:00,39.36,39.37,39.34,39.36,33400.0,25.3514,25.3579,25.3386,25.3514,33400.0
2006-04-24 15:05:00,39.36,39.36,39.35,39.36,14500.0,25.3514,25.3514,25.345,25.3514,14500.0
2006-04-24 15:10:00,39.36,39.36,39.33,39.36,22400.0,25.3514,25.3514,25.3321,25.3514,22400.0
2006-04-24 15:15:00,39.35,39.36,39.35,39.36,18300.0,25.345,25.3514,25.345,25.3514,18300.0
2006-04-24 15:20:00,39.37,39.4,39.37,39.39,21500.0,25.3579,25.3772,25.3579,25.3708,21500.0
2006-04-24 15:25:00,39.39,39.4,39.37,39.4,28000.0,25.3708,25.3772,25.3579,25.3772,28000.0
2006-04-24 15:30:00,39.39,39.44,39.38,39.4,60600.0,25.3708,25.403,25.3643,25.3772,60600.0
2006-04-24 15:35:00,39.41,39.41,39.39,39.39,47600.0,25.3836,25.3836,25.3708,25.3708,47600.0
2006-04-24 15:40:00,39.4,39.42,39.37,39.39,80600.0,25.3772,25.3901,25.3579,25.3708,80600.0
2006-04-24 15:45:00,39.39,39.42,39.38,39.39,69200.0,25.3708,25.3901,25.3643,25.3708,69200.0
2006-04-24 15:50:00,39.39,39.49,39.37,39.49,47900.0,25.3708,25.4352,25.3579,25.4352,47900.0
2006-04-24 15:55:00,39.48,39.49,39.37,39.38,91000.0,25.4287,25.4352,25.3579,25.3643,91000.0
2006-04-25 09:30:00,39.38,39.38,39.32,39.32,21200.0,25.3643,25.3643,25.3257,25.3257,21200.0
2006-04-25 09:35:00,39.3,39.32,39.26,39.27,7600.0,25.3128,25.3257,25.287,25.2935,7600.0
2006-04-25 09:40:00,39.22,39.36,39.2,39.35,13400.0,25.2613,25.3514,25.2484,25.345,13400.0
2006-04-25 09:45:00,39.35,39.42,39.35,39.4,17200.0,25.345,25.3901,25.345,25.3772,17200.0
2006-04-25 09:50:00,39.4,39.42,39.27,39.29,22500.0,25.3772,25.3901,25.2935,25.3063,22500.0
2006-04-25 09:55:00,39.28,39.34,39.27,39.34,16600.0,25.2999,25.3386,25.2935,25.3386,16600.0
2006-04-25 10:00:00,39.34,39.35,39.11,39.22,28000.0,25.3386,25.345,25.1904,25.2613,28000.0
2006-04-25 10:05:00,39.22,39.39,39.0,39.09,64700.0,25.2613,25.3708,25.1196,25.1775,64700.0
2006-04-25 10:10:00,39.09,39.09,39.04,39.05,34100.0,25.1775,25.1775,25.1453,25.1518,34100.0
2006-04-25 10:15:00,39.04,39.1,39.01,39.05,19400.0,25.1453,25.184,25.126,25.1518,19400.0
2006-04-25 10:20:00,39.06,39.06,39.01,39.04,22800.0,25.1582,25.1582,25.126,25.1453,22800.0
2006-04-25 10:25:00,39.04,39.1,39.03,39.1,15000.0,25.1453,25.184,25.1389,25.184,15000.0
2006-04-25 10:30:00,39.09,39.12,39.03,39.11,32600.0,25.1775,25.1969,25.1389,25.1904,32600.0
2006-04-25 10:35:00,39.12,39.15,39.09,39.09,34000.0,25.1969,25.2162,25.1775,25.1775,34000.0
2006-04-25 10:40:00,39.08,39.09,39.0,39.02,25200.0,25.1711,25.1775,25.1196,25.1324,25200.0
2006-04-25 10:45:00,39.02,39.1,39.01,39.06,37000.0,25.1324,25.184,25.126,25.1582,37000.0
2006-04-25 10:50:00,39.06,39.1,39.05,39.09,12700.0,25.1582,25.184,25.1518,25.1775,12700.0
2006-04-25 10:55:00,39.1,39.12,39.01,39.01,26200.0,25.184,25.1969,25.126,25.126,26200.0
2006-04-25 11:00:00,39.03,39.09,39.01,39.09,21800.0,25.1389,25.1775,25.126,25.1775,21800.0
2006-04-25 11:05:00,39.08,39.13,39.08,39.1,22200.0,25.1711,25.2033,25.1711,25.184,22200.0
2006-04-25 11:10:00,39.1,39.11,38.98,39.0,23300.0,25.184,25.1904,25.1067,25.1196,23300.0
2006-04-25 11:15:00,39.01,39.07,39.0,39.04,12500.0,25.126,25.1646,25.1196,25.1453,12500.0
2006-04-25 11:20:00,39.03,39.03,38.98,38.99,22400.0,25.1389,25.1389,25.1067,25.1131,22400.0
2006-04-25 11:25:00,38.98,39.05,38.98,38.99,28900.0,25.1067,25.1518,25.1067,25.1131,28900.0
2006-04-25 11:30:00,38.98,39.01,38.92,39.01,27500.0,25.1067,25.126,25.068,25.126,27500.0
2006-04-25 11:35:00,38.99,39.0,38.86,38.86,22500.0,25.1131,25.1196,25.0294,25.0294,22500.0
2006-04-25 11:40:00,38.86,38.87,38.75,38.83,38800.0,25.0294,25.0358,24.9585,25.0101,38800.0
2006-04-25 11:45:00,38.81,38.89,38.78,38.78,22100.0,24.9972,25.0487,24.9779,24.9779,22100.0
2006-04-25 11:50:00,38.78,38.79,38.74,38.77,13600.0,24.9779,24.9843,24.9521,24.9714,13600.0
2006-04-25 11:55:00,38.78,38.82,38.77,38.79,8300.0,24.9779,25.0036,24.9714,24.9843,8300.0
2006-04-25 12:00:00,38.8,38.8,38.7,38.77,20700.0,24.9907,24.9907,24.9263,24.9714,20700.0
2006-04-25 12:05:00,38.76,38.8,38.76,38.79,8900.0,24.965,24.9907,24.965,24.9843,8900.0
2006-04-25 12:10:00,38.79,38.87,38.72,38.72,8300.0,24.9843,25.0358,24.9392,24.9392,8300.0
2006-04-25 12:15:00,38.86,38.86,38.82,38.84,6900.0,25.0294,25.0294,25.0036,25.0165,6900.0
2006-04-25 12:20:00,38.86,38.87,38.82,38.82,4600.0,25.0294,25.0358,25.0036,25.0036,4600.0
2006-04-25 12:25:00,38.82,38.85,38.81,38.84,7800.0,25.0036,25.0229,24.9972,25.0165,7800.0
2006-04-25 12:30:00,38.84,38.95,38.83,38.94,12200.0,25.0165,25.0874,25.0101,25.0809,12200.0
2006-04-25 12:35:00,38.94,38.99,38.94,38.95,11700.0,25.0809,25.1131,25.0809,25.0874,11700.0
2006-04-25 12:40:00,38.96,38.96,38.93,38.93,11700.0,25.0938,25.0938,25.0745,25.0745,11700.0
2006-04-25 12:45:00,38.95,38.99,38.95,38.98,7300.0,25.0874,25.1131,25.0874,25.1067,7300.0
2006-04-25 12:50:00,38.98,39.02,38.97,38.97,11500.0,25.1067,25.1324,25.1002,25.1002,11500.0
2006-04-25 12:55:00,38.96,38.96,38.87,38.88,19600.0,25.0938,25.0938,25.0358,25.0423,19600.0
2006-04-25 13:00:00,38.87,38.88,38.8,38.86,15400.0,25.0358,25.0423,24.9907,25.0294,15400.0
2006-04-25 13:05:00,38.86,38.92,38.86,38.91,10600.0,25.0294,25.068,25.0294,25.0616,10600.0
2006-04-25 13:10:00,38.91,38.91,38.79,38.86,6900.0,25.0616,25.0616,24.9843,25.0294,6900.0
2006-04-25 13:15:00,38.84,38.93,38.84,38.9,11800.0,25.0165,25.0745,25.0165,25.0552,11800.0
2006-04-25 13:20:00,38.89,38.91,38.87,38.9,5000.0,25.0487,25.0616,25.0358,25.0552,5000.0
2006-04-25 13:25:00,38.89,38.9,38.81,38.89,8400.0,25.0487,25.0552,24.9972,25.0487,8400.0
2006-04-25 13:30:00,38.9,38.96,38.89,38.96,12300.0,25.0552,25.0938,25.0487,25.0938,12300.0
2006-04-25 13:35:00,38.97,38.97,38.94,38.96,7900.0,25.1002,25.1002,25.0809,25.0938,7900.0
2006-04-25 13:40:00,38.97,38.97,38.93,38.94,9000.0,25.1002,25.1002,25.0745,25.0809,9000.0
2006-04-25 13:45:00,38.94,38.98,38.91,38.96,9600.0,25.0809,25.1067,25.0616,25.0938,9600.0
2006-04-25 13:50:00,38.99,39.01,38.96,38.97,6600.0,25.1131,25.126,25.0938,25.1002,6600.0
2006-04-25 13:55:00,38.98,38.98,38.93,38.95,7000.0,25.1067,25.1067,25.0745,25.0874,7000.0
2006-04-25 14:00:00,38.94,38.98,38.9,38.9,18800.0,25.0809,25.1067,25.0552,25.0552,18800.0
2006-04-25 14:05:00,38.91,38.94,38.91,38.93,8300.0,25.0616,25.0809,25.0616,25.0745,8300.0
2006-04-25 14:10:00,38.93,39.03,38.93,39.0,10500.0,25.0745,25.1389,25.0745,25.1196,10500.0
2006-04-25 14:15:00,39.01,39.02,38.95,38.95,13300.0,25.126,25.1324,25.0874,25.0874,13300.0
2006-04-25 14:20:00,38.96,39.03,38.96,38.98,20100.0,25.0938,25.1389,25.0938,25.1067,20100.0
2006-04-25 14:25:00,38.98,39.02,38.96,38.97,12600.0,25.1067,25.1324,25.0938,25.1002,12600.0
2006-04-25 14:30:00,38.97,39.0,38.94,38.95,9500.0,25.1002,25.1196,25.0809,25.0874,9500.0
2006-04-25 14:35:00,38.96,38.96,38.94,38.94,13000.0,25.0938,25.0938,25.0809,25.0809,13000.0
2006-04-25 14:40:00,38.96,39.02,38.95,39.0,10200.0,25.0938,25.1324,25.0874,25.1196,10200.0
2006-04-25 14:45:00,39.02,39.09,39.02,39.03,19100.0,25.1324,25.1775,25.1324,25.1389,19100.0
2006-04-25 14:50:00,39.03,39.03,38.96,38.97,15600.0,25.1389,25.1389,25.0938,25.1002,15600.0
2006-04-25 14:55:00,38.96,38.98,38.95,38.98,12300.0,25.0938,25.1067,25.0874,25.1067,12300.0
2006-04-25 15:00:00,38.99,39.02,38.96,39.0,17500.0,25.1131,25.1324,25.0938,25.1196,17500.0
2006-04-25 15:05:00,39.0,39.0,38.98,38.98,16800.0,25.1196,25.1196,25.1067,25.1067,16800.0
2006-04-25 15:10:00,38.98,39.0,38.95,38.97,20800.0,25.1067,25.1196,25.0874,25.1002,20800.0
2006-04-25 15:15:00,38.96,38.98,38.93,38.96,21500.0,25.0938,25.1067,25.0745,25.0938,21500.0
2006-04-25 15:20:00,38.96,39.01,38.93,38.93,41200.0,25.0938,25.126,25.0745,25.0745,41200.0
2006-04-25 15:25:00,38.96,39.0,38.94,38.99,16500.0,25.0938,25.1196,25.0809,25.1131,16500.0
2006-04-25 15:30:00,38.99,39.12,38.99,39.09,33700.0,25.1131,25.1969,25.1131,25.1775,33700.0
2006-04-25 15:35:00,39.1,39.1,39.05,39.05,19000.0,25.184,25.184,25.1518,25.1518,19000.0
2006-04-25 15:40:00,39.05,39.05,39.02,39.04,19700.0,25.1518,25.1518,25.1324,25.1453,19700.0
2006-04-25 15:45:00,39.03,39.07,39.02,39.02,13000.0,25.1389,25.1646,25.1324,25.1324,13000.0
2006-04-25 15:50:00,39.03,39.03,39.01,39.02,10900.0,25.1389,25.1389,25.126,25.1324,10900.0
2006-04-25 15:55:00,39.03,39.1,39.03,39.05,64600.0,25.1389,25.184,25.1389,25.1518,64600.0
2006-04-26 09:30:00,39.03,39.23,39.02,39.23,28000.0,25.1389,25.2677,25.1324,25.2677,28000.0
2006-04-26 09:35:00,39.23,39.23,39.11,39.21,8000.0,25.2677,25.2677,25.1904,25.2548,8000.0
2006-04-26 09:40:00,39.19,39.19,39.08,39.08,8700.0,25.2419,25.2419,25.1711,25.1711,8700.0
2006-04-26 09:45:00,39.07,39.1,39.03,39.03,13000.0,25.1646,25.184,25.1389,25.1389,13000.0
2006-04-26 09:50:00,39.07,39.07,38.99,39.04,21000.0,25.1646,25.1646,25.1131,25.1453,21000.0
2006-04-26 09:55:00,39.03,39.08,38.95,39.04,21800.0,25.1389,25.1711,25.0874,25.1453,21800.0
2006-04-26 10:00:00,39.02,39.04,38.95,38.96,26400.0,25.1324,25.1453,25.0874,25.0938,26400.0
2006-04-26 10:05:00,38.95,39.03,38.93,38.99,27100.0,25.0874,25.1389,25.0745,25.1131,27100.0
2006-04-26 10:10:00,38.98,39.0,38.94,39.0,8000.0,25.1067,25.1196,25.0809,25.1196,8000.0
2006-04-26 10:15:00,39.01,39.08,39.01,39.08,12400.0,25.126,25.1711,25.126,25.1711,12400.0
2006-04-26 10:20:00,39.07,39.09,39.03,39.09,10900.0,25.1646,25.1775,25.1389,25.1775,10900.0
2006-04-26 10:25:00,39.09,39.11,39.04,39.07,20500.0,25.1775,25.1904,25.1453,25.1646,20500.0
2006-04-26 10:30:00,39.05,39.13,39.04,39.04,21700.0,25.1518,25.2033,25.1453,25.1453,21700.0
2006-04-26 10:35:00,39.05,39.06,38.99,38.99,15800.0,25.1518,25.1582,25.1131,25.1131,15800.0
2006-04-26 10:40:00,39.01,39.01,38.94,39.0,9600.0,25.126,25.126,25.0809,25.1196,9600.0
2006-04-26 10:45:00,39.02,39.02,38.95,38.97,8100.0,25.1324,25.1324,25.0874,25.1002,8100.0
2006-04-26 10:50:00,38.98,38.99,38.94,38.94,16600.0,25.1067,25.1131,25.0809,25.0809,16600.0
2006-04-26 10:55:00,38.94,38.94,38.89,38.92,33700.0,25.0809,25.0809,25.0487,25.068,33700.0
2006-04-26 11:00:00,38.93,38.98,38.93,38.94,5500.0,25.0745,25.1067,25.0745,25.0809,5500.0
2006-04-26 11:05:00,38.94,38.96,38.93,38.95,20300.0,25.0809,25.0938,25.0745,25.0874,20300.0
2006-04-26 11:10:00,38.95,38.97,38.92,38.92,9900.0,25.0874,25.1002,25.068,25.068,9900.0
2006-04-26 11:15:00,38.92,38.94,38.86,38.87,43300.0,25.068,25.0809,25.0294,25.0358,43300.0
2006-04-26 11:20:00,38.9,38.91,38.8,38.81,22300.0,25.0552,25.0616,24.9907,24.9972,22300.0
2006-04-26 11:25:00,38.8,38.83,38.76,38.82,20100.0,24.9907,25.0101,24.965,25.0036,20100.0
2006-04-26 11:30:00,38.83,38.87,38.78,38.85,13200.0,25.0101,25.0358,24.9779,25.0229,13200.0
2006-04-26 11:35:00,38.84,38.9,38.81,38.87,26000.0,25.0165,25.0552,24.9972,25.0358,26000.0
2006-04-26 11:40:00,38.88,38.89,38.85,38.85,7700.0,25.0423,25.0487,25.0229,25.0229,7700.0
2006-04-26 11:45:00,38.84,38.87,38.84,38.87,9500.0,25.0165,25.0358,25.0165,25.0358,9500.0
2006-04-26 11:50:00,38.85,38.85,38.74,38.74,42700.0,25.0229,25.0229,24.9521,24.9521,42700.0
2006-04-26 11:55:00,38.75,38.82,38.75,38.82,34200.0,24.9585,25.0036,24.9585,25.0036,34200.0
2006-04-26 12:00:00,38.8,38.84,38.75,38.83,7600.0,24.9907,25.0165,24.9585,25.0101,7600.0
2006-04-26 12:05:00,38.84,38.87,38.79,38.79,30000.0,25.0165,25.0358,24.9843,24.9843,30000.0
2006-04-26 12:10:00,38.81,38.87,38.8,38.81,24600.0,24.9972,25.0358,24.9907,24.9972,24600.0
2006-04-26 12:15:00,38.8,38.85,38.78,38.84,15200.0,24.9907,25.0229,24.9779,25.0165,15200.0
2006-04-26 12:20:00,38.84,38.86,38.81,38.84,10100.0,25.0165,25.0294,24.9972,25.0165,10100.0
2006-04-26 12:25:00,38.84,38.86,38.81,38.83,15000.0,25.0165,25.0294,24.9972,25.0101,15000.0
2006-04-26 12:30:00,38.83,38.85,38.82,38.84,5300.0,25.0101,25.0229,25.0036,25.0165,5300.0
2006-04-26 12:35:00,38.85,38.91,38.85,38.89,16900.0,25.0229,25.0616,25.0229,25.0487,16900.0
2006-04-26 12:40:00,38.9,38.91,38.9,38.91,2000.0,25.0552,25.0616,25.0552,25.0616,2000.0
2006-04-26 12:45:00,38.89,38.92,38.89,38.91,6700.0,25.0487,25.068,25.0487,25.0616,6700.0
2006-04-26 12:50:00,38.91,38.91,38.88,38.9,14800.0,25.0616,25.0616,25.0423,25.0552,14800.0
2006-04-26 12:55:00,38.88,38.88,38.85,38.85,10400.0,25.0423,25.0423,25.0229,25.0229,10400.0
2006-04-26 13:00:00,38.84,38.85,38.83,38.83,10900.0,25.0165,25.0229,25.0101,25.0101,10900.0
2006-04-26 13:05:00,38.83,38.87,38.8,38.85,30400.0,25.0101,25.0358,24.9907,25.0229,30400.0
2006-04-26 13:10:00,38.84,38.9,38.83,38.89,49800.0,25.0165,25.0552,25.0101,25.0487,49800.0
2006-04-26 13:15:00,38.89,38.89,38.84,38.85,10900.0,25.0487,25.0487,25.0165,25.0229,10900.0
2006-04-26 13:20:00,38.85,38.85,38.81,38.85,18600.0,25.0229,25.0229,24.9972,25.0229,18600.0
2006-04-26 13:25:00,38.85,38.85,38.79,38.79,17800.0,25.0229,25.0229,24.9843,24.9843,17800.0
2006-04-26 13:30:00,38.79,38.84,38.77,38.84,10900.0,24.9843,25.0165,24.9714,25.0165,10900.0
2006-04-26 13:35:00,38.83,38.87,38.82,38.85,10400.0,25.0101,25.0358,25.0036,25.0229,10400.0
2006-04-26 13:40:00,38.85,38.86,38.84,38.85,5700.0,25.0229,25.0294,25.0165,25.0229,5700.0
2006-04-26 13:45:00,38.85,38.88,38.85,38.88,8900.0,25.0229,25.0423,25.0229,25.0423,8900.0
2006-04-26 13:50:00,38.87,38.89,38.86,38.86,10500.0,25.0358,25.0487,25.0294,25.0294,10500.0
2006-04-26 13:55:00,38.85,38.87,38.82,38.87,33600.0,25.0229,25.0358,25.0036,25.0358,33600.0
2006-04-26 14:00:00,38.87,38.9,38.8,38.8,41400.0,25.0358,25.0552,24.9907,24.9907,41400.0
2006-04-26 14:05:00,38.81,38.86,38.79,38.82,11900.0,24.9972,25.0294,24.9843,25.0036,11900.0
2006-04-26 14:10:00,38.83,38.86,38.82,38.83,6400.0,25.0101,25.0294,25.0036,25.0101,6400.0
2006-04-26 14:15:00,38.85,38.85,38.78,38.81,25000.0,25.0229,25.0229,24.9779,24.9972,25000.0
2006-04-26 14:20:00,38.81,38.84,38.81,38.82,6500.0,24.9972,25.0165,24.9972,25.0036,6500.0
2006-04-26 14:25:00,38.84,38.86,38.81,38.85,27300.0,25.0165,25.0294,24.9972,25.0229,27300.0
2006-04-26 14:30:00,38.85,38.87,38.84,38.86,17000.0,25.0229,25.0358,25.0165,25.0294,17000.0
2006-04-26 14:35:00,38.86,38.87,38.83,38.84,21100.0,25.0294,25.0358,25.0101,25.0165,21100.0
2006-04-26 14:40:00,38.84,38.88,38.83,38.86,31000.0,25.0165,25.0423,25.0101,25.0294,31000.0
2006-04-26 14:45:00,38.86,38.86,38.8,38.8,37000.0,25.0294,25.0294,24.9907,24.9907,37000.0
2006-04-26 14:50:00,38.8,38.83,38.79,38.81,21900.0,24.9907,25.0101,24.9843,24.9972,21900.0
2006-04-26 14:55:00,38.82,38.82,38.77,38.8,36400.0,25.0036,25.0036,24.9714,24.9907,36400.0
2006-04-26 15:00:00,38.8,38.87,38.79,38.8,49100.0,24.9907,25.0358,24.9843,24.9907,49100.0
2006-04-26 15:05:00,38.8,38.85,38.78,38.79,21800.0,24.9907,25.0229,24.9779,24.9843,21800.0
2006-04-26 15:10:00,38.78,38.8,38.73,38.75,21200.0,24.9779,24.9907,24.9457,24.9585,21200.0
2006-04-26 15:15:00,38.76,38.8,38.72,38.72,37500.0,24.965,24.9907,24.9392,24.9392,37500.0
2006-04-26 15:20:00,38.72,38.75,38.69,38.74,17700.0,24.9392,24.9585,24.9199,24.9521,17700.0
2006-04-26 15:25:00,38.74,38.76,38.72,38.74,15000.0,24.9521,24.965,24.9392,24.9521,15000.0
2006-04-26 15:30:00,38.74,38.78,38.74,38.76,21400.0,24.9521,24.9779,24.9521,24.965,21400.0
2006-04-26 15:35:00,38.76,38.8,38.74,38.8,21500.0,24.965,24.9907,24.9521,24.9907,21500.0
2006-04-26 15:40:00,38.8,38.87,38.79,38.87,54000.0,24.9907,25.0358,24.9843,25.0358,54000.0
2006-04-26 15:45:00,38.85,38.89,38.8,38.82,36000.0,25.0229,25.0487,24.9907,25.0036,36000.0
2006-04-26 15:50:00,38.81,38.84,38.81,38.83,17900.0,24.9972,25.0165,24.9972,25.0101,17900.0
2006-04-26 15:55:00,38.83,38.89,38.82,38.83,38400.0,25.0101,25.0487,25.0036,25.0101,38400.0
2006-04-27 09:30:00,38.61,38.69,38.6,38.61,26200.0,24.8684,24.9199,24.8619,24.8684,26200.0
2006-04-27 09:35:00,38.65,38.75,38.59,38.73,14300.0,24.8941,24.9585,24.8555,24.9457,14300.0
2006-04-27 09:40:00,38.7,38.71,38.58,38.67,31300.0,24.9263,24.9328,24.849,24.907,31300.0
2006-04-27 09:45:00,38.67,38.7,38.64,38.7,77700.0,24.907,24.9263,24.8877,24.9263,77700.0
2006-04-27 09:50:00,38.69,38.83,38.63,38.69,31900.0,24.9199,25.0101,24.8812,24.9199,31900.0
2006-04-27 09:55:00,38.67,38.77,38.55,38.73,70900.0,24.907,24.9714,24.8297,24.9457,70900.0
2006-04-27 10:00:00,38.72,39.18,38.72,39.18,49500.0,24.9392,25.2355,24.9392,25.2355,49500.0
2006-04-27 10:05:00,39.17,39.44,39.08,39.44,40800.0,25.2291,25.403,25.1711,25.403,40800.0
2006-04-27 10:10:00,39.43,39.53,39.41,39.51,46800.0,25.3965,25.4609,25.3836,25.448,46800.0
2006-04-27 10:15:00,39.52,39.53,39.31,39.34,44700.0,25.4545,25.4609,25.3192,25.3386,44700.0
2006-04-27 10:20:00,39.34,39.34,39.18,39.29,83300.0,25.3386,25.3386,25.2355,25.3063,83300.0
2006-04-27 10:25:00,39.29,39.33,39.17,39.17,28000.0,25.3063,25.3321,25.2291,25.2291,28000.0
2006-04-27 10:30:00,39.16,39.16,38.91,38.92,34300.0,25.2226,25.2226,25.0616,25.068,34300.0
2006-04-27 10:35:00,38.9,39.0,38.88,39.0,28400.0,25.0552,25.1196,25.0423,25.1196,28400.0
2006-04-27 10:40:00,38.98,39.0,38.9,38.91,25300.0,25.1067,25.1196,25.0552,25.0616,25300.0
2006-04-27 10:45:00,38.92,39.03,38.82,39.03,44700.0,25.068,25.1389,25.0036,25.1389,44700.0
2006-04-27 10:50:00,39.03,39.07,38.91,39.07,47700.0,25.1389,25.1646,25.0616,25.1646,47700.0
2006-04-27 10:55:00,39.08,39.11,39.0,39.0,54900.0,25.1711,25.1904,25.1196,25.1196,54900.0
2006-04-27 11:00:00,39.0,39.13,38.98,39.1,85000.0,25.1196,25.2033,25.1067,25.184,85000.0
2006-04-27 11:05:00,39.08,39.1,39.05,39.1,42400.0,25.1711,25.184,25.1518,25.184,42400.0
2006-04-27 11:10:00,39.1,39.13,39.04,39.11,66500.0,25.184,25.2033,25.1453,25.1904,66500.0
2006-04-27 11:15:00,39.11,39.12,38.95,39.04,44200.0,25.1904,25.1969,25.0874,25.1453,44200.0
2006-04-27 11:20:00,39.03,39.13,39.02,39.07,50700.0,25.1389,25.2033,25.1324,25.1646,50700.0
2006-04-27 11:25:00,39.06,39.09,39.03,39.09,64200.0,25.1582,25.1775,25.1389,25.1775,64200.0
2006-04-27 11:30:00,39.09,39.11,39.04,39.06,53600.0,25.1775,25.1904,25.1453,25.1582,53600.0
2006-04-27 11:35:00,39.09,39.1,39.02,39.03,40300.0,25.1775,25.184,25.1324,25.1389,40300.0
2006-04-27 11:40:00,39.03,39.05,38.99,39.02,149000.0,25.1389,25.1518,25.1131,25.1324,149000.0
2006-04-27 11:45:00,39.0,39.03,39.0,39.01,64300.0,25.1196,25.1389,25.1196,25.126,64300.0
2006-04-27 11:50:00,39.01,39.06,39.01,39.05,56100.0,25.126,25.1582,25.126,25.1518,56100.0
2006-04-27 11:55:00,39.05,39.06,39.0,39.03,40600.0,25.1518,25.1582,25.1196,25.1389,40600.0
2006-04-27 12:00:00,39.03,39.1,39.03,39.06,49200.0,25.1389,25.184,25.1389,25.1582,49200.0
2006-04-27 12:05:00,39.04,39.05,38.96,38.97,37100.0,25.1453,25.1518,25.0938,25.1002,37100.0
2006-04-27 12:10:00,38.96,39.03,38.93,38.99,24000.0,25.0938,25.1389,25.0745,25.1131,24000.0
2006-04-27 12:15:00,39.0,39.07,38.99,39.03,37100.0,25.1196,25.1646,25.1131,25.1389,37100.0
2006-04-27 12:20:00,39.02,39.02,38.99,39.0,40500.0,25.1324,25.1324,25.1131,25.1196,40500.0
2006-04-27 12:25:00,39.0,39.03,39.0,39.03,22700.0,25.1196,25.1389,25.1196,25.1389,22700.0
2006-04-27 12:30:00,39.02,39.02,38.98,38.99,23200.0,25.1324,25.1324,25.1067,25.1131,23200.0
2006-04-27 12:35:00,39.0,39.05,38.98,39.01,25600.0,25.1196,25.1518,25.1067,25.126,25600.0
2006-04-27 12:40:00,39.01,39.01,39.0,39.0,12800.0,25.126,25.126,25.1196,25.1196,12800.0
2006-04-27 12:45:00,39.0,39.01,39.0,39.0,11400.0,25.1196,25.126,25.1196,25.1196,11400.0
2006-04-27 12:50:00,39.01,39.01,39.0,39.01,4800.0,25.126,25.126,25.1196,25.126,4800.0
2006-04-27 12:55:00,39.01,39.01,39.0,39.01,24300.0,25.126,25.126,25.1196,25.126,24300.0
2006-04-27 13:00:00,39.01,39.01,38.98,38.99,32400.0,25.126,25.126,25.1067,25.1131,32400.0
2006-04-27 13:05:00,38.99,39.06,38.99,39.06,49900.0,25.1131,25.1582,25.1131,25.1582,49900.0
2006-04-27 13:10:00,39.06,39.07,39.0,39.0,40600.0,25.1582,25.1646,25.1196,25.1196,40600.0
2006-04-27 13:15:00,39.01,39.02,38.99,39.0,67200.0,25.126,25.1324,25.1131,25.1196,67200.0
2006-04-27 13:20:00,39.0,39.0,38.95,38.96,59000.0,25.1196,25.1196,25.0874,25.0938,59000.0
2006-04-27 13:25:00,38.96,39.01,38.96,38.99,21500.0,25.0938,25.126,25.0938,25.1131,21500.0
2006-04-27 13:30:00,38.99,38.99,38.97,38.98,10200.0,25.1131,25.1131,25.1002,25.1067,10200.0
2006-04-27 13:35:00,38.98,38.98,38.89,38.9,40500.0,25.1067,25.1067,25.0487,25.0552,40500.0
2006-04-27 13:40:00,38.9,38.93,38.89,38.89,50800.0,25.0552,25.0745,25.0487,25.0487,50800.0
2006-04-27 13:45:00,38.89,38.9,38.86,38.87,21300.0,25.0487,25.0552,25.0294,25.0358,21300.0
2006-04-27 13:50:00,38.87,38.91,38.86,38.88,25600.0,25.0358,25.0616,25.0294,25.0423,25600.0
2006-04-27 13:55:00,38.89,38.9,38.85,38.89,53500.0,25.0487,25.0552,25.0229,25.0487,53500.0
2006-04-27 14:00:00,38.89,38.92,38.85,38.88,83700.0,25.0487,25.068,25.0229,25.0423,83700.0
2006-04-27 14:05:00,38.85,38.88,38.83,38.85,68800.0,25.0229,25.0423,25.0101,25.0229,68800.0
2006-04-27 14:10:00,38.84,38.85,38.78,38.78,35900.0,25.0165,25.0229,24.9779,24.9779,35900.0
2006-04-27 14:15:00,38.78,38.8,38.75,38.79,42100.0,24.9779,24.9907,24.9585,24.9843,42100.0
2006-04-27 14:20:00,38.78,38.78,38.73,38.74,16200.0,24.9779,24.9779,24.9457,24.9521,16200.0
2006-04-27 14:25:00,38.74,38.78,38.74,38.77,50200.0,24.9521,24.9779,24.9521,24.9714,50200.0
2006-04-27 14:30:00,38.77,38.77,38.73,38.74,71600.0,24.9714,24.9714,24.9457,24.9521,71600.0
2006-04-27 14:35:00,38.74,38.78,38.72,38.77,42300.0,24.9521,24.9779,24.9392,24.9714,42300.0
2006-04-27 14:40:00,38.78,38.79,38.75,38.79,34200.0,24.9779,24.9843,24.9585,24.9843,34200.0
2006-04-27 14:45:00,38.78,38.84,38.78,38.81,36800.0,24.9779,25.0165,24.9779,24.9972,36800.0
2006-04-27 14:50:00,38.8,38.86,38.79,38.84,64300.0,24.9907,25.0294,24.9843,25.0165,64300.0
2006-04-27 14:55:00,38.85,38.88,38.84,38.86,27900.0,25.0229,25.0423,25.0165,25.0294,27900.0
2006-04-27 15:00:00,38.85,38.9,38.85,38.9,197900.0,25.0229,25.0552,25.0229,25.0552,197900.0
2006-04-27 15:05:00,38.9,38.98,38.87,38.98,45300.0,25.0552,25.1067,25.0358,25.1067,45300.0
2006-04-27 15:10:00,38.98,39.04,38.95,38.97,26300.0,25.1067,25.1453,25.0874,25.1002,26300.0
2006-04-27 15:15:00,38.97,39.02,38.93,38.98,26000.0,25.1002,25.1324,25.0745,25.1067,26000.0
2006-04-27 15:20:00,38.99,39.03,38.99,39.02,12400.0,25.1131,25.1389,25.1131,25.1324,12400.0
2006-04-27 15:25:00,39.01,39.01,38.93,38.99,36900.0,25.126,25.126,25.0745,25.1131,36900.0
2006-04-27 15:30:00,38.99,38.99,38.91,38.91,32300.0,25.1131,25.1131,25.0616,25.0616,32300.0
2006-04-27 15:35:00,38.91,39.01,38.91,39.01,69700.0,25.0616,25.126,25.0616,25.126,69700.0
2006-04-27 15:40:00,39.02,39.04,38.97,39.03,50100.0,25.1324,25.1453,25.1002,25.1389,50100.0
2006-04-27 15:45:00,39.03,39.03,38.97,39.0,37100.0,25.1389,25.1389,25.1002,25.1196,37100.0
2006-04-27 15:50:00,39.0,39.01,38.99,39.0,49400.0,25.1196,25.126,25.1131,25.1196,49400.0
2006-04-27 15:55:00,39.0,39.03,38.99,39.0,50100.0,25.1196,25.1389,25.1131,25.1196,50100.0
2006-04-28 09:30:00,39.3,39.31,39.24,39.25,49700.0,25.3128,25.3192,25.2741,25.2806,49700.0
2006-04-28 09:35:00,39.25,39.25,39.1,39.1,28600.0,25.2806,25.2806,25.184,25.184,28600.0
2006-04-28 09:40:00,39.1,39.22,39.05,39.22,21400.0,25.184,25.2613,25.1518,25.2613,21400.0
2006-04-28 09:45:00,39.25,39.25,39.12,39.16,25000.0,25.2806,25.2806,25.1969,25.2226,25000.0
2006-04-28 09:50:00,39.15,39.18,39.1,39.14,14000.0,25.2162,25.2355,25.184,25.2097,14000.0
2006-04-28 09:55:00,39.14,39.19,39.13,39.16,10100.0,25.2097,25.2419,25.2033,25.2226,10100.0
2006-04-28 10:00:00,39.15,39.27,39.15,39.23,27800.0,25.2162,25.2935,25.2162,25.2677,27800.0
2006-04-28 10:05:00,39.23,39.26,39.18,39.18,17200.0,25.2677,25.287,25.2355,25.2355,17200.0
2006-04-28 10:10:00,39.18,39.35,39.15,39.35,27900.0,25.2355,25.345,25.2162,25.345,27900.0
2006-04-28 10:15:00,39.36,39.59,39.36,39.59,51400.0,25.3514,25.4996,25.3514,25.4996,51400.0
2006-04-28 10:20:00,39.59,39.67,39.59,39.61,30800.0,25.4996,25.5511,25.4996,25.5125,30800.0
2006-04-28 10:25:00,39.62,39.66,39.58,39.59,24400.0,25.5189,25.5447,25.4931,25.4996,24400.0
2006-04-28 10:30:00,39.58,39.58,39.52,39.52,26400.0,25.4931,25.4931,25.4545,25.4545,26400.0
2006-04-28 10:35:00,39.55,39.59,39.53,39.59,7600.0,25.4738,25.4996,25.4609,25.4996,7600.0
2006-04-28 10:40:00,39.59,39.59,39.45,39.46,20500.0,25.4996,25.4996,25.4094,25.4158,20500.0
2006-04-28 10:45:00,39.49,39.49,39.44,39.46,15400.0,25.4352,25.4352,25.403,25.4158,15400.0
2006-04-28 10:50:00,39.47,39.5,39.46,39.48,33600.0,25.4223,25.4416,25.4158,25.4287,33600.0
2006-04-28 10:55:00,39.49,39.49,39.45,39.45,15000.0,25.4352,25.4352,25.4094,25.4094,15000.0
2006-04-28 11:00:00,39.45,39.45,39.35,39.39,13800.0,25.4094,25.4094,25.345,25.3708,13800.0
2006-04-28 11:05:00,39.4,39.5,39.4,39.49,16400.0,25.3772,25.4416,25.3772,25.4352,16400.0
2006-04-28 11:10:00,39.49,39.54,39.48,39.54,17300.0,25.4352,25.4674,25.4287,25.4674,17300.0
2006-04-28 11:15:00,39.55,39.59,39.51,39.52,11600.0,25.4738,25.4996,25.448,25.4545,11600.0
2006-04-28 11:20:00,39.52,39.52,39.51,39.52,5400.0,25.4545,25.4545,25.448,25.4545,5400.0
2006-04-28 11:25:00,39.54,39.56,39.5,39.51,20400.0,25.4674,25.4803,25.4416,25.448,20400.0
2006-04-28 11:30:00,39.51,39.51,39.46,39.5,30000.0,25.448,25.448,25.4158,25.4416,30000.0
2006-04-28 11:35:00,39.5,39.53,39.49,39.53,7500.0,25.4416,25.4609,25.4352,25.4609,7500.0
2006-04-28 11:40:00,39.51,39.57,39.51,39.56,11900.0,25.448,25.4867,25.448,25.4803,11900.0
2006-04-28 11:45:00,39.56,39.63,39.55,39.62,35900.0,25.4803,25.5253,25.4738,25.5189,35900.0
2006-04-28 11:50:00,39.61,39.66,39.61,39.65,18800.0,25.5125,25.5447,25.5125,25.5382,18800.0
2006-04-28 11:55:00,39.67,39.68,39.63,39.65,12900.0,25.5511,25.5575,25.5253,25.5382,12900.0
2006-04-28 12:00:00,39.64,39.65,39.6,39.6,16000.0,25.5318,25.5382,25.506,25.506,16000.0
2006-04-28 12:05:00,39.6,39.66,39.59,39.66,4200.0,25.506,25.5447,25.4996,25.5447,4200.0
2006-04-28 12:10:00,39.66,39.75,39.66,39.75,16800.0,25.5447,25.6026,25.5447,25.6026,16800.0
2006-04-28 12:15:00,39.75,39.75,39.69,39.69,27200.0,25.6026,25.6026,25.564,25.564,27200.0
2006-04-28 12:20:00,39.7,39.75,39.69,39.74,11000.0,25.5704,25.6026,25.564,25.5962,11000.0
2006-04-28 12:25:00,39.75,39.78,39.74,39.78,9500.0,25.6026,25.622,25.5962,25.622,9500.0
2006-04-28 12:30:00,39.78,39.9,39.78,39.87,59200.0,25.622,25.6992,25.622,25.6799,59200.0
2006-04-28 12:35:00,39.86,39.86,39.74,39.74,28000.0,25.6735,25.6735,25.5962,25.5962,28000.0
2006-04-28 12:40:00,39.75,39.76,39.68,39.71,45300.0,25.6026,25.6091,25.5575,25.5769,45300.0
2006-04-28 12:45:00,39.72,39.72,39.7,39.72,12000.0,25.5833,25.5833,25.5704,25.5833,12000.0
2006-04-28 12:50:00,39.72,39.72,39.68,39.7,35800.0,25.5833,25.5833,25.5575,25.5704,35800.0
2006-04-28 12:55:00,39.7,39.7,39.68,39.7,4700.0,25.5704,25.5704,25.5575,25.5704,4700.0
2006-04-28 13:00:00,39.7,39.7,39.69,39.69,6300.0,25.5704,25.5704,25.564,25.564,6300.0
2006-04-28 13:05:00,39.7,39.75,39.69,39.75,21000.0,25.5704,25.6026,25.564,25.6026,21000.0
2006-04-28 13:10:00,39.74,39.75,39.73,39.74,28500.0,25.5962,25.6026,25.5897,25.5962,28500.0
2006-04-28 13:15:00,39.75,39.76,39.74,39.76,8800.0,25.6026,25.6091,25.5962,25.6091,8800.0
2006-04-28 13:20:00,39.76,39.78,39.74,39.74,21300.0,25.6091,25.622,25.5962,25.5962,21300.0
2006-04-28 13:25:00,39.74,39.8,39.74,39.8,9800.0,25.5962,25.6348,25.5962,25.6348,9800.0
2006-04-28 13:30:00,39.8,39.8,39.76,39.8,16800.0,25.6348,25.6348,25.6091,25.6348,16800.0
2006-04-28 13:35:00,39.79,39.81,39.79,39.81,18800.0,25.6284,25.6413,25.6284,25.6413,18800.0
2006-04-28 13:40:00,39.81,39.84,39.77,39.78,33200.0,25.6413,25.6606,25.6155,25.622,33200.0
2006-04-28 13:45:00,39.78,39.78,39.76,39.77,60800.0,25.622,25.622,25.6091,25.6155,60800.0
2006-04-28 13:50:00,39.78,39.85,39.77,39.85,15200.0,25.622,25.667,25.6155,25.667,15200.0
2006-04-28 13:55:00,39.85,39.89,39.83,39.89,28900.0,25.667,25.6928,25.6542,25.6928,28900.0
2006-04-28 14:00:00,39.89,39.91,39.88,39.88,28400.0,25.6928,25.7057,25.6864,25.6864,28400.0
2006-04-28 14:05:00,39.88,39.88,39.85,39.88,18200.0,25.6864,25.6864,25.667,25.6864,18200.0
2006-04-28 14:10:00,39.88,39.89,39.88,39.89,12700.0,25.6864,25.6928,25.6864,25.6928,12700.0
2006-04-28 14:15:00,39.89,39.91,39.88,39.89,19500.0,25.6928,25.7057,25.6864,25.6928,19500.0
2006-04-28 14:20:00,39.89,39.9,39.87,39.89,22600.0,25.6928,25.6992,25.6799,25.6928,22600.0
2006-04-28 14:25:00,39.9,39.93,39.89,39.89,21500.0,25.6992,25.7186,25.6928,25.6928,21500.0
2006-04-28 14:30:00,39.89,39.92,39.89,39.9,11800.0,25.6928,25.7121,25.6928,25.6992,11800.0
2006-04-28 14:35:00,39.9,39.92,39.9,39.92,17200.0,25.6992,25.7121,25.6992,25.7121,17200.0
2006-04-28 14:40:00,39.92,39.92,39.85,39.85,175300.0,25.7121,25.7121,25.667,25.667,175300.0
2006-04-28 14:45:00,39.85,39.85,39.81,39.82,13500.0,25.667,25.667,25.6413,25.6477,13500.0
2006-04-28 14:50:00,39.82,39.85,39.82,39.83,28200.0,25.6477,25.667,25.6477,25.6542,28200.0
2006-04-28 14:55:00,39.83,39.84,39.81,39.83,15500.0,25.6542,25.6606,25.6413,25.6542,15500.0
2006-04-28 15:00:00,39.84,39.84,39.8,39.81,19700.0,25.6606,25.6606,25.6348,25.6413,19700.0
2006-04-28 15:05:00,39.8,39.81,39.79,39.79,13700.0,25.6348,25.6413,25.6284,25.6284,13700.0
2006-04-28 15:10:00,39.79,39.8,39.77,39.79,27000.0,25.6284,25.6348,25.6155,25.6284,27000.0
2006-04-28 15:15:00,39.78,39.79,39.76,39.78,23200.0,25.622,25.6284,25.6091,25.622,23200.0
2006-04-28 15:20:00,39.77,39.78,39.75,39.78,94300.0,25.6155,25.622,25.6026,25.622,94300.0
2006-04-28 15:25:00,39.78,39.8,39.77,39.8,74100.0,25.622,25.6348,25.6155,25.6348,74100.0
2006-04-28 15:30:00,39.8,39.86,39.79,39.85,34600.0,25.6348,25.6735,25.6284,25.667,34600.0
2006-04-28 15:35:00,39.86,39.86,39.84,39.85,22900.0,25.6735,25.6735,25.6606,25.667,22900.0
2006-04-28 15:40:00,39.85,39.85,39.8,39.81,47600.0,25.667,25.667,25.6348,25.6413,47600.0
2006-04-28 15:45:00,39.81,39.82,39.76,39.78,36600.0,25.6413,25.6477,25.6091,25.622,36600.0
2006-04-28 15:50:00,39.79,39.8,39.77,39.79,21400.0,25.6284,25.6348,25.6155,25.6284,21400.0
2006-04-28 15:55:00,39.78,39.84,39.78,39.84,52600.0,25.622,25.6606,25.622,25.6606,52600.0
2006-05-01 09:30:00,39.9,39.95,39.85,39.87,16100.0,25.6992,25.7314,25.667,25.6799,16100.0
2006-05-01 09:35:00,39.82,39.94,39.78,39.93,12800.0,25.6477,25.725,25.622,25.7186,12800.0
2006-05-01 09:40:00,39.94,39.99,39.92,39.92,14000.0,25.725,25.7572,25.7121,25.7121,14000.0
2006-05-01 09:45:00,39.93,39.93,39.77,39.77,10100.0,25.7186,25.7186,25.6155,25.6155,10100.0
2006-05-01 09:50:00,39.78,39.88,39.77,39.85,9600.0,25.622,25.6864,25.6155,25.667,9600.0
2006-05-01 09:55:00,39.85,39.85,39.75,39.83,17000.0,25.667,25.667,25.6026,25.6542,17000.0
2006-05-01 10:00:00,39.83,39.84,39.69,39.69,17800.0,25.6542,25.6606,25.564,25.564,17800.0
2006-05-01 10:05:00,39.65,39.88,39.65,39.88,24700.0,25.5382,25.6864,25.5382,25.6864,24700.0
2006-05-01 10:10:00,39.95,39.95,39.72,39.72,23500.0,25.7314,25.7314,25.5833,25.5833,23500.0
2006-05-01 10:15:00,39.73,39.76,39.68,39.7,20800.0,25.5897,25.6091,25.5575,25.5704,20800.0
2006-05-01 10:20:00,39.7,39.72,39.64,39.66,16500.0,25.5704,25.5833,25.5318,25.5447,16500.0
2006-05-01 10:25:00,39.66,39.68,39.58,39.58,18900.0,25.5447,25.5575,25.4931,25.4931,18900.0
2006-05-01 10:30:00,39.57,39.67,39.54,39.65,22800.0,25.4867,25.5511,25.4674,25.5382,22800.0
2006-05-01 10:35:00,39.64,39.65,39.6,39.65,20900.0,25.5318,25.5382,25.506,25.5382,20900.0
2006-05-01 10:40:00,39.66,39.66,39.58,39.62,18300.0,25.5447,25.5447,25.4931,25.5189,18300.0
2006-05-01 10:45:00,39.61,39.64,39.58,39.64,15900.0,25.5125,25.5318,25.4931,25.5318,15900.0
2006-05-01 10:50:00,39.66,39.69,39.63,39.67,21700.0,25.5447,25.564,25.5253,25.5511,21700.0
2006-05-01 10:55:00,39.67,39.67,39.62,39.62,15500.0,25.5511,25.5511,25.5189,25.5189,15500.0
2006-05-01 11:00:00,39.64,39.67,39.61,39.65,13900.0,25.5318,25.5511,25.5125,25.5382,13900.0
2006-05-01 11:05:00,39.65,39.66,39.64,39.64,22700.0,25.5382,25.5447,25.5318,25.5318,22700.0
2006-05-01 11:10:00,39.63,39.69,39.62,39.68,13100.0,25.5253,25.564,25.5189,25.5575,13100.0
2006-05-01 11:15:00,39.69,39.71,39.67,39.7,14900.0,25.564,25.5769,25.5511,25.5704,14900.0
2006-05-01 11:20:00,39.7,39.71,39.64,39.64,33200.0,25.5704,25.5769,25.5318,25.5318,33200.0
2006-05-01 11:25:00,39.64,39.64,39.54,39.54,21900.0,25.5318,25.5318,25.4674,25.4674,21900.0
2006-05-01 11:30:00,39.54,39.54,39.48,39.5,23500.0,25.4674,25.4674,25.4287,25.4416,23500.0
2006-05-01 11:35:00,39.5,39.51,39.45,39.45,15100.0,25.4416,25.448,25.4094,25.4094,15100.0
2006-05-01 11:40:00,39.46,39.46,39.4,39.42,15600.0,25.4158,25.4158,25.3772,25.3901,15600.0
2006-05-01 11:45:00,39.41,39.46,39.39,39.46,12900.0,25.3836,25.4158,25.3708,25.4158,12900.0
2006-05-01 11:50:00,39.47,39.54,39.47,39.48,15600.0,25.4223,25.4674,25.4223,25.4287,15600.0
2006-05-01 11:55:00,39.48,39.5,39.47,39.49,23200.0,25.4287,25.4416,25.4223,25.4352,23200.0
2006-05-01 12:00:00,39.49,39.5,39.46,39.47,9400.0,25.4352,25.4416,25.4158,25.4223,9400.0
2006-05-01 12:05:00,39.47,39.49,39.4,39.4,19800.0,25.4223,25.4352,25.3772,25.3772,19800.0
2006-05-01 12:10:00,39.4,39.47,39.4,39.41,29700.0,25.3772,25.4223,25.3772,25.3836,29700.0
2006-05-01 12:15:00,39.42,39.42,39.38,39.38,12800.0,25.3901,25.3901,25.3643,25.3643,12800.0
2006-05-01 12:20:00,39.38,39.38,39.33,39.33,13300.0,25.3643,25.3643,25.3321,25.3321,13300.0
2006-05-01 12:25:00,39.32,39.32,39.27,39.28,14200.0,25.3257,25.3257,25.2935,25.2999,14200.0
2006-05-01 12:30:00,39.28,39.34,39.27,39.32,23500.0,25.2999,25.3386,25.2935,25.3257,23500.0
2006-05-01 12:35:00,39.32,39.35,39.27,39.31,24000.0,25.3257,25.345,25.2935,25.3192,24000.0
2006-05-01 12:40:00,39.3,39.35,39.29,39.35,9500.0,25.3128,25.345,25.3063,25.345,9500.0
2006-05-01 12:45:00,39.35,39.37,39.32,39.32,9000.0,25.345,25.3579,25.3257,25.3257,9000.0
2006-05-01 12:50:00,39.33,39.4,39.33,39.4,8100.0,25.3321,25.3772,25.3321,25.3772,8100.0
2006-05-01 12:55:00,39.4,39.41,39.39,39.41,9300.0,25.3772,25.3836,25.3708,25.3836,9300.0
2006-05-01 13:00:00,39.41,39.41,39.36,39.37,13700.0,25.3836,25.3836,25.3514,25.3579,13700.0
2006-05-01 13:05:00,39.36,39.45,39.36,39.45,14300.0,25.3514,25.4094,25.3514,25.4094,14300.0
2006-05-01 13:10:00,39.45,39.45,39.37,39.39,17000.0,25.4094,25.4094,25.3579,25.3708,17000.0
2006-05-01 13:15:00,39.4,39.42,39.4,39.41,12300.0,25.3772,25.3901,25.3772,25.3836,12300.0
2006-05-01 13:20:00,39.41,39.43,39.37,39.38,24200.0,25.3836,25.3965,25.3579,25.3643,24200.0
2006-05-01 13:25:00,39.38,39.39,39.36,39.38,16200.0,25.3643,25.3708,25.3514,25.3643,16200.0
2006-05-01 13:30:00,39.38,39.41,39.35,39.37,28400.0,25.3643,25.3836,25.345,25.3579,28400.0
2006-05-01 13:35:00,39.37,39.38,39.34,39.35,8600.0,25.3579,25.3643,25.3386,25.345,8600.0
2006-05-01 13:40:00,39.35,39.36,39.33,39.35,6800.0,25.345,25.3514,25.3321,25.345,6800.0
2006-05-01 13:45:00,39.35,39.44,39.35,39.43,16600.0,25.345,25.403,25.345,25.3965,16600.0
2006-05-01 13:50:00,39.42,39.43,39.38,39.4,40300.0,25.3901,25.3965,25.3643,25.3772,40300.0
2006-05-01 13:55:00,39.4,39.43,39.39,39.43,6800.0,25.3772,25.3965,25.3708,25.3965,6800.0
2006-05-01 14:00:00,39.43,39.46,39.42,39.46,16500.0,25.3965,25.4158,25.3901,25.4158,16500.0
2006-05-01 14:05:00,39.46,39.47,39.42,39.43,11400.0,25.4158,25.4223,25.3901,25.3965,11400.0
2006-05-01 14:10:00,39.43,39.47,39.42,39.47,13000.0,25.3965,25.4223,25.3901,25.4223,13000.0
2006-05-01 14:15:00,39.48,39.48,39.46,39.47,8500.0,25.4287,25.4287,25.4158,25.4223,8500.0
2006-05-01 14:20:00,39.47,39.5,39.46,39.5,12800.0,25.4223,25.4416,25.4158,25.4416,12800.0
2006-05-01 14:25:00,39.5,39.55,39.49,39.55,12000.0,25.4416,25.4738,25.4352,25.4738,12000.0
2006-05-01 14:30:00,39.55,39.59,39.54,39.58,23300.0,25.4738,25.4996,25.4674,25.4931,23300.0
2006-05-01 14:35:00,39.57,39.6,39.56,39.56,19300.0,25.4867,25.506,25.4803,25.4803,19300.0
2006-05-01 14:40:00,39.55,39.56,39.53,39.53,6500.0,25.4738,25.4803,25.4609,25.4609,6500.0
2006-05-01 14:45:00,39.53,39.55,39.51,39.54,25000.0,25.4609,25.4738,25.448,25.4674,25000.0
2006-05-01 14:50:00,39.54,39.54,39.47,39.47,14300.0,25.4674,25.4674,25.4223,25.4223,14300.0
2006-05-01 14:55:00,39.46,39.46,39.41,39.41,16800.0,25.4158,25.4158,25.3836,25.3836,16800.0
2006-05-01 15:00:00,39.39,39.43,39.37,39.42,25300.0,25.3708,25.3965,25.3579,25.3901,25300.0
2006-05-01 15:05:00,39.43,39.45,39.39,39.39,31700.0,25.3965,25.4094,25.3708,25.3708,31700.0
2006-05-01 15:10:00,39.39,39.4,39.36,39.37,24100.0,25.3708,25.3772,25.3514,25.3579,24100.0
2006-05-01 15:15:00,39.38,39.42,39.29,39.29,56000.0,25.3643,25.3901,25.3063,25.3063,56000.0
2006-05-01 15:20:00,39.29,39.31,39.12,39.23,60800.0,25.3063,25.3192,25.1969,25.2677,60800.0
2006-05-01 15:25:00,39.23,39.32,39.2,39.29,47700.0,25.2677,25.3257,25.2484,25.3063,47700.0
2006-05-01 15:30:00,39.29,39.3,39.23,39.26,55800.0,25.3063,25.3128,25.2677,25.287,55800.0
2006-05-01 15:35:00,39.24,39.28,39.16,39.17,88800.0,25.2741,25.2999,25.2226,25.2291,88800.0
2006-05-01 15:40:00,39.16,39.18,39.09,39.11,74100.0,25.2226,25.2355,25.1775,25.1904,74100.0
2006-05-01 15:45:00,39.11,39.29,39.11,39.29,60200.0,25.1904,25.3063,25.1904,25.3063,60200.0
2006-05-01 15:50:00,39.28,39.29,39.2,39.24,54500.0,25.2999,25.3063,25.2484,25.2741,54500.0
2006-05-01 15:55:00,39.25,39.26,39.22,39.23,47300.0,25.2806,25.287,25.2613,25.2677,47300.0
2006-05-02 09:30:00,39.38,39.45,39.31,39.37,32300.0,25.3643,25.4094,25.3192,25.3579,32300.0
2006-05-02 09:35:00,39.38,39.45,39.38,39.39,21600.0,25.3643,25.4094,25.3643,25.3708,21600.0
2006-05-02 09:40:00,39.39,39.45,39.33,39.45,30500.0,25.3708,25.4094,25.3321,25.4094,30500.0
2006-05-02 09:45:00,39.43,39.44,39.26,39.29,22000.0,25.3965,25.403,25.287,25.3063,22000.0
2006-05-02 09:50:00,39.3,39.37,39.27,39.3,20500.0,25.3128,25.3579,25.2935,25.3128,20500.0
2006-05-02 09:55:00,39.3,39.4,39.3,39.4,28900.0,25.3128,25.3772,25.3128,25.3772,28900.0
2006-05-02 10:00:00,39.41,39.48,39.34,39.38,25800.0,25.3836,25.4287,25.3386,25.3643,25800.0
2006-05-02 10:05:00,39.38,39.44,39.34,39.42,14400.0,25.3643,25.403,25.3386,25.3901,14400.0
2006-05-02 10:10:00,39.42,39.48,39.39,39.42,18200.0,25.3901,25.4287,25.3708,25.3901,18200.0
2006-05-02 10:15:00,39.41,39.43,39.34,39.38,21200.0,25.3836,25.3965,25.3386,25.3643,21200.0
2006-05-02 10:20:00,39.37,39.44,39.32,39.41,41600.0,25.3579,25.403,25.3257,25.3836,41600.0
2006-05-02 10:25:00,39.41,39.41,39.3,39.37,57100.0,25.3836,25.3836,25.3128,25.3579,57100.0
2006-05-02 10:30:00,39.37,39.4,39.35,39.35,35700.0,25.3579,25.3772,25.345,25.345,35700.0
2006-05-02 10:35:00,39.34,39.35,39.26,39.33,56200.0,25.3386,25.345,25.287,25.3321,56200.0
2006-05-02 10:40:00,39.34,39.35,39.25,39.25,58300.0,25.3386,25.345,25.2806,25.2806,58300.0
2006-05-02 10:45:00,39.25,39.3,39.2,39.3,102600.0,25.2806,25.3128,25.2484,25.3128,102600.0
2006-05-02 10:50:00,39.3,39.3,39.24,39.29,111900.0,25.3128,25.3128,25.2741,25.3063,111900.0
2006-05-02 10:55:00,39.29,39.35,39.23,39.24,51800.0,25.3063,25.345,25.2677,25.2741,51800.0
2006-05-02 11:00:00,39.24,39.32,39.22,39.3,76500.0,25.2741,25.3257,25.2613,25.3128,76500.0
2006-05-02 11:05:00,39.31,39.32,39.23,39.24,65000.0,25.3192,25.3257,25.2677,25.2741,65000.0
2006-05-02 11:10:00,39.24,39.28,39.23,39.27,47400.0,25.2741,25.2999,25.2677,25.2935,47400.0
2006-05-02 11:15:00,39.26,39.26,39.21,39.21,61100.0,25.287,25.287,25.2548,25.2548,61100.0
2006-05-02 11:20:00,39.21,39.24,39.2,39.2,45900.0,25.2548,25.2741,25.2484,25.2484,45900.0
2006-05-02 11:25:00,39.21,39.3,39.19,39.3,71600.0,25.2548,25.3128,25.2419,25.3128,71600.0
2006-05-02 11:30:00,39.3,39.3,39.19,39.19,57000.0,25.3128,25.3128,25.2419,25.2419,57000.0
2006-05-02 11:35:00,39.19,39.31,39.19,39.28,76600.0,25.2419,25.3192,25.2419,25.2999,76600.0
2006-05-02 11:40:00,39.3,39.33,39.25,39.3,17100.0,25.3128,25.3321,25.2806,25.3128,17100.0
2006-05-02 11:45:00,39.27,39.29,39.21,39.22,15900.0,25.2935,25.3063,25.2548,25.2613,15900.0
2006-05-02 11:50:00,39.22,39.23,39.2,39.2,13000.0,25.2613,25.2677,25.2484,25.2484,13000.0
2006-05-02 11:55:00,39.2,39.24,39.19,39.24,10900.0,25.2484,25.2741,25.2419,25.2741,10900.0
2006-05-02 12:00:00,39.24,39.26,39.19,39.2,38800.0,25.2741,25.287,25.2419,25.2484,38800.0
2006-05-02 12:05:00,39.2,39.28,39.2,39.27,15100.0,25.2484,25.2999,25.2484,25.2935,15100.0
2006-05-02 12:10:00,39.26,39.29,39.2,39.29,18800.0,25.287,25.3063,25.2484,25.3063,18800.0
2006-05-02 12:15:00,39.28,39.31,39.27,39.3,23100.0,25.2999,25.3192,25.2935,25.3128,23100.0
2006-05-02 12:20:00,39.3,39.3,39.22,39.27,67000.0,25.3128,25.3128,25.2613,25.2935,67000.0
2006-05-02 12:25:00,39.27,39.29,39.2,39.21,19400.0,25.2935,25.3063,25.2484,25.2548,19400.0
2006-05-02 12:30:00,39.22,39.32,39.2,39.3,31500.0,25.2613,25.3257,25.2484,25.3128,31500.0
2006-05-02 12:35:00,39.29,39.33,39.2,39.3,59900.0,25.3063,25.3321,25.2484,25.3128,59900.0
2006-05-02 12:40:00,39.3,39.3,39.19,39.28,41400.0,25.3128,25.3128,25.2419,25.2999,41400.0
2006-05-02 12:45:00,39.29,39.31,39.16,39.25,34100.0,25.3063,25.3192,25.2226,25.2806,34100.0
2006-05-02 12:50:00,39.25,39.27,39.16,39.18,25800.0,25.2806,25.2935,25.2226,25.2355,25800.0
2006-05-02 12:55:00,39.16,39.25,39.15,39.22,34100.0,25.2226,25.2806,25.2162,25.2613,34100.0
2006-05-02 13:00:00,39.23,39.24,39.16,39.18,32400.0,25.2677,25.2741,25.2226,25.2355,32400.0
2006-05-02 13:05:00,39.19,39.3,39.19,39.3,52300.0,25.2419,25.3128,25.2419,25.3128,52300.0
2006-05-02 13:10:00,39.3,39.37,39.29,39.37,27400.0,25.3128,25.3579,25.3063,25.3579,27400.0
2006-05-02 13:15:00,39.38,39.4,39.36,39.36,20400.0,25.3643,25.3772,25.3514,25.3514,20400.0
2006-05-02 13:20:00,39.36,39.41,39.34,39.4,7100.0,25.3514,25.3836,25.3386,25.3772,7100.0
2006-05-02 13:25:00,39.41,39.43,39.35,39.43,11300.0,25.3836,25.3965,25.345,25.3965,11300.0
2006-05-02 13:30:00,39.45,39.46,39.36,39.44,23600.0,25.4094,25.4158,25.3514,25.403,23600.0
2006-05-02 13:35:00,39.42,39.49,39.4,39.48,17600.0,25.3901,25.4352,25.3772,25.4287,17600.0
2006-05-02 13:40:00,39.47,39.52,39.45,39.45,20600.0,25.4223,25.4545,25.4094,25.4094,20600.0
2006-05-02 13:45:00,39.44,39.49,39.44,39.46,11400.0,25.403,25.4352,25.403,25.4158,11400.0
2006-05-02 13:50:00,39.46,39.51,39.42,39.42,11400.0,25.4158,25.448,25.3901,25.3901,11400.0
2006-05-02 13:55:00,39.41,39.48,39.39,39.48,7300.0,25.3836,25.4287,25.3708,25.4287,7300.0
2006-05-02 14:00:00,39.46,39.51,39.42,39.44,12500.0,25.4158,25.448,25.3901,25.403,12500.0
2006-05-02 14:05:00,39.43,39.44,39.43,39.44,3600.0,25.3965,25.403,25.3965,25.403,3600.0
2006-05-02 14:10:00,39.44,39.44,39.42,39.42,6700.0,25.403,25.403,25.3901,25.3901,6700.0
2006-05-02 14:15:00,39.43,39.44,39.42,39.43,7300.0,25.3965,25.403,25.3901,25.3965,7300.0
2006-05-02 14:20:00,39.42,39.51,39.42,39.49,13400.0,25.3901,25.448,25.3901,25.4352,13400.0
2006-05-02 14:25:00,39.48,39.55,39.47,39.53,15700.0,25.4287,25.4738,25.4223,25.4609,15700.0
2006-05-02 14:30:00,39.52,39.54,39.5,39.52,12100.0,25.4545,25.4674,25.4416,25.4545,12100.0
2006-05-02 14:35:00,39.51,39.6,39.51,39.55,19300.0,25.448,25.506,25.448,25.4738,19300.0
2006-05-02 14:40:00,39.55,39.6,39.49,39.49,29600.0,25.4738,25.506,25.4352,25.4352,29600.0
2006-05-02 14:45:00,39.52,39.62,39.5,39.59,18300.0,25.4545,25.5189,25.4416,25.4996,18300.0
2006-05-02 14:50:00,39.6,39.64,39.59,39.6,14200.0,25.506,25.5318,25.4996,25.506,14200.0
2006-05-02 14:55:00,39.6,39.61,39.55,39.6,13900.0,25.506,25.5125,25.4738,25.506,13900.0
2006-05-02 15:00:00,39.6,39.65,39.6,39.63,12200.0,25.506,25.5382,25.506,25.5253,12200.0
2006-05-02 15:05:00,39.63,39.65,39.62,39.65,15700.0,25.5253,25.5382,25.5189,25.5382,15700.0
2006-05-02 15:10:00,39.65,39.66,39.64,39.64,6400.0,25.5382,25.5447,25.5318,25.5318,6400.0
2006-05-02 15:15:00,39.64,39.7,39.6,39.6,27700.0,25.5318,25.5704,25.506,25.506,27700.0
2006-05-02 15:20:00,39.61,39.63,39.55,39.58,21000.0,25.5125,25.5253,25.4738,25.4931,21000.0
2006-05-02 15:25:00,39.59,39.74,39.58,39.61,29400.0,25.4996,25.5962,25.4931,25.5125,29400.0
2006-05-02 15:30:00,39.58,39.7,39.54,39.66,25900.0,25.4931,25.5704,25.4674,25.5447,25900.0
2006-05-02 15:35:00,39.66,39.81,39.65,39.78,29900.0,25.5447,25.6413,25.5382,25.622,29900.0
2006-05-02 15:40:00,39.78,39.86,39.77,39.78,35700.0,25.622,25.6735,25.6155,25.622,35700.0
2006-05-02 15:45:00,39.78,39.79,39.64,39.77,44500.0,25.622,25.6284,25.5318,25.6155,44500.0
2006-05-02 15:50:00,39.77,39.77,39.64,39.66,30300.0,25.6155,25.6155,25.5318,25.5447,30300.0
2006-05-02 15:55:00,39.66,39.76,39.63,39.73,31400.0,25.5447,25.6091,25.5253,25.5897,31400.0
2006-05-03 09:30:00,39.47,39.6,39.42,39.46,26400.0,25.4223,25.506,25.3901,25.4158,26400.0
2006-05-03 09:35:00,39.47,39.5,39.44,39.5,25000.0,25.4223,25.4416,25.403,25.4416,25000.0
2006-05-03 09:40:00,39.51,39.7,39.47,39.49,17200.0,25.448,25.5704,25.4223,25.4352,17200.0
2006-05-03 09:45:00,39.5,39.58,39.47,39.55,19600.0,25.4416,25.4931,25.4223,25.4738,19600.0
2006-05-03 09:50:00,39.55,39.68,39.53,39.63,29100.0,25.4738,25.5575,25.4609,25.5253,29100.0
2006-05-03 09:55:00,39.63,39.7,39.51,39.62,50600.0,25.5253,25.5704,25.448,25.5189,50600.0
2006-05-03 10:00:00,39.61,39.68,39.49,39.61,32800.0,25.5125,25.5575,25.4352,25.5125,32800.0
2006-05-03 10:05:00,39.64,39.66,39.47,39.51,13900.0,25.5318,25.5447,25.4223,25.448,13900.0
2006-05-03 10:10:00,39.5,39.7,39.46,39.55,32100.0,25.4416,25.5704,25.4158,25.4738,32100.0
2006-05-03 10:15:00,39.55,39.57,39.43,39.57,24900.0,25.4738,25.4867,25.3965,25.4867,24900.0
2006-05-03 10:20:00,39.57,39.67,39.54,39.54,9800.0,25.4867,25.5511,25.4674,25.4674,9800.0
2006-05-03 10:25:00,39.53,39.57,39.47,39.51,13900.0,25.4609,25.4867,25.4223,25.448,13900.0
2006-05-03 10:30:00,39.52,39.68,39.52,39.62,44100.0,25.4545,25.5575,25.4545,25.5189,44100.0
2006-05-03 10:35:00,39.62,39.62,39.55,39.6,14100.0,25.5189,25.5189,25.4738,25.506,14100.0
2006-05-03 10:40:00,39.6,39.63,39.55,39.63,18500.0,25.506,25.5253,25.4738,25.5253,18500.0
2006-05-03 10:45:00,39.63,39.71,39.53,39.57,28200.0,25.5253,25.5769,25.4609,25.4867,28200.0
2006-05-03 10:50:00,39.57,39.58,39.5,39.54,28800.0,25.4867,25.4931,25.4416,25.4674,28800.0
2006-05-03 10:55:00,39.52,39.62,39.51,39.56,20500.0,25.4545,25.5189,25.448,25.4803,20500.0
2006-05-03 11:00:00,39.57,39.64,39.56,39.64,10200.0,25.4867,25.5318,25.4803,25.5318,10200.0
2006-05-03 11:05:00,39.64,39.64,39.56,39.61,18400.0,25.5318,25.5318,25.4803,25.5125,18400.0
2006-05-03 11:10:00,39.64,39.66,39.6,39.63,18600.0,25.5318,25.5447,25.506,25.5253,18600.0
2006-05-03 11:15:00,39.63,39.64,39.62,39.62,5500.0,25.5253,25.5318,25.5189,25.5189,5500.0
2006-05-03 11:20:00,39.62,39.67,39.61,39.66,17700.0,25.5189,25.5511,25.5125,25.5447,17700.0
2006-05-03 11:25:00,39.66,39.69,39.58,39.69,24000.0,25.5447,25.564,25.4931,25.564,24000.0
2006-05-03 11:30:00,39.69,39.69,39.59,39.59,11500.0,25.564,25.564,25.4996,25.4996,11500.0
2006-05-03 11:35:00,39.59,39.62,39.51,39.54,14500.0,25.4996,25.5189,25.448,25.4674,14500.0
2006-05-03 11:40:00,39.54,39.62,39.54,39.56,11800.0,25.4674,25.5189,25.4674,25.4803,11800.0
2006-05-03 11:45:00,39.57,39.7,39.56,39.7,9000.0,25.4867,25.5704,25.4803,25.5704,9000.0
2006-05-03 11:50:00,39.7,39.7,39.59,39.59,12600.0,25.5704,25.5704,25.4996,25.4996,12600.0
2006-05-03 11:55:00,39.57,39.57,39.47,39.54,15700.0,25.4867,25.4867,25.4223,25.4674,15700.0
2006-05-03 12:00:00,39.55,39.63,39.54,39.57,8500.0,25.4738,25.5253,25.4674,25.4867,8500.0
2006-05-03 12:05:00,39.55,39.64,39.55,39.58,6900.0,25.4738,25.5318,25.4738,25.4931,6900.0
2006-05-03 12:10:00,39.58,39.6,39.56,39.57,9300.0,25.4931,25.506,25.4803,25.4867,9300.0
2006-05-03 12:15:00,39.58,39.64,39.58,39.64,11400.0,25.4931,25.5318,25.4931,25.5318,11400.0
2006-05-03 12:20:00,39.64,39.64,39.55,39.58,13900.0,25.5318,25.5318,25.4738,25.4931,13900.0
2006-05-03 12:25:00,39.58,39.58,39.51,39.52,7100.0,25.4931,25.4931,25.448,25.4545,7100.0
2006-05-03 12:30:00,39.51,39.55,39.5,39.51,7000.0,25.448,25.4738,25.4416,25.448,7000.0
2006-05-03 12:35:00,39.52,39.55,39.49,39.49,6000.0,25.4545,25.4738,25.4352,25.4352,6000.0
2006-05-03 12:40:00,39.5,39.55,39.49,39.55,7300.0,25.4416,25.4738,25.4352,25.4738,7300.0
2006-05-03 12:45:00,39.55,39.56,39.47,39.48,12800.0,25.4738,25.4803,25.4223,25.4287,12800.0
2006-05-03 12:50:00,39.49,39.49,39.42,39.47,12300.0,25.4352,25.4352,25.3901,25.4223,12300.0
2006-05-03 12:55:00,39.47,39.47,39.44,39.44,5800.0,25.4223,25.4223,25.403,25.403,5800.0
2006-05-03 13:00:00,39.44,39.52,39.42,39.45,12400.0,25.403,25.4545,25.3901,25.4094,12400.0
2006-05-03 13:05:00,39.46,39.48,39.41,39.45,8900.0,25.4158,25.4287,25.3836,25.4094,8900.0
2006-05-03 13:10:00,39.45,39.5,39.44,39.46,7300.0,25.4094,25.4416,25.403,25.4158,7300.0
2006-05-03 13:15:00,39.46,39.51,39.44,39.5,8000.0,25.4158,25.448,25.403,25.4416,8000.0
2006-05-03 13:20:00,39.48,39.51,39.44,39.5,8200.0,25.4287,25.448,25.403,25.4416,8200.0
2006-05-03 13:25:00,39.5,39.52,39.5,39.51,4900.0,25.4416,25.4545,25.4416,25.448,4900.0
2006-05-03 13:30:00,39.51,39.51,39.48,39.5,6400.0,25.448,25.448,25.4287,25.4416,6400.0
2006-05-03 13:35:00,39.5,39.51,39.42,39.48,9800.0,25.4416,25.448,25.3901,25.4287,9800.0
2006-05-03 13:40:00,39.5,39.51,39.48,39.48,4000.0,25.4416,25.448,25.4287,25.4287,4000.0
2006-05-03 13:45:00,39.49,39.49,39.46,39.47,6200.0,25.4352,25.4352,25.4158,25.4223,6200.0
2006-05-03 13:50:00,39.46,39.5,39.45,39.49,18100.0,25.4158,25.4416,25.4094,25.4352,18100.0
2006-05-03 13:55:00,39.49,39.49,39.45,39.45,4800.0,25.4352,25.4352,25.4094,25.4094,4800.0
2006-05-03 14:00:00,39.46,39.47,39.45,39.46,6300.0,25.4158,25.4223,25.4094,25.4158,6300.0
2006-05-03 14:05:00,39.46,39.47,39.4,39.41,12600.0,25.4158,25.4223,25.3772,25.3836,12600.0
2006-05-03 14:10:00,39.4,39.43,39.37,39.42,10800.0,25.3772,25.3965,25.3579,25.3901,10800.0
2006-05-03 14:15:00,39.42,39.46,39.39,39.39,14300.0,25.3901,25.4158,25.3708,25.3708,14300.0
2006-05-03 14:20:00,39.4,39.49,39.39,39.48,14300.0,25.3772,25.4352,25.3708,25.4287,14300.0
2006-05-03 14:25:00,39.49,39.49,39.35,39.38,10600.0,25.4352,25.4352,25.345,25.3643,10600.0
2006-05-03 14:30:00,39.38,39.47,39.38,39.47,7500.0,25.3643,25.4223,25.3643,25.4223,7500.0
2006-05-03 14:35:00,39.47,39.49,39.45,39.46,10500.0,25.4223,25.4352,25.4094,25.4158,10500.0
2006-05-03 14:40:00,39.48,39.5,39.47,39.49,14600.0,25.4287,25.4416,25.4223,25.4352,14600.0
2006-05-03 14:45:00,39.49,39.49,39.47,39.48,5400.0,25.4352,25.4352,25.4223,25.4287,5400.0
2006-05-03 14:50:00,39.48,39.5,39.4,39.47,15300.0,25.4287,25.4416,25.3772,25.4223,15300.0
2006-05-03 14:55:00,39.47,39.49,39.46,39.48,6300.0,25.4223,25.4352,25.4158,25.4287,6300.0
2006-05-03 15:00:00,39.49,39.5,39.47,39.49,21900.0,25.4352,25.4416,25.4223,25.4352,21900.0
2006-05-03 15:05:00,39.49,39.6,39.48,39.53,38900.0,25.4352,25.506,25.4287,25.4609,38900.0
2006-05-03 15:10:00,39.53,39.53,39.46,39.46,21300.0,25.4609,25.4609,25.4158,25.4158,21300.0
2006-05-03 15:15:00,39.47,39.5,39.47,39.48,14200.0,25.4223,25.4416,25.4223,25.4287,14200.0
2006-05-03 15:20:00,39.49,39.49,39.47,39.49,12900.0,25.4352,25.4352,25.4223,25.4352,12900.0
2006-05-03 15:25:00,39.48,39.5,39.46,39.48,18700.0,25.4287,25.4416,25.4158,25.4287,18700.0
2006-05-03 15:30:00,39.49,39.61,39.48,39.57,32800.0,25.4352,25.5125,25.4287,25.4867,32800.0
2006-05-03 15:35:00,39.57,39.65,39.57,39.65,14300.0,25.4867,25.5382,25.4867,25.5382,14300.0
2006-05-03 15:40:00,39.65,39.66,39.59,39.63,39300.0,25.5382,25.5447,25.4996,25.5253,39300.0
2006-05-03 15:45:00,39.64,39.65,39.6,39.6,19200.0,25.5318,25.5382,25.506,25.506,19200.0
2006-05-03 15:50:00,39.61,39.64,39.54,39.58,32400.0,25.5125,25.5318,25.4674,25.4931,32400.0
2006-05-03 15:55:00,39.58,39.66,39.57,39.6,40800.0,25.4931,25.5447,25.4867,25.506,40800.0
2006-05-04 09:30:00,39.55,39.65,39.54,39.65,18100.0,25.4738,25.5382,25.4674,25.5382,18100.0
2006-05-04 09:35:00,39.64,39.71,39.56,39.62,8100.0,25.5318,25.5769,25.4803,25.5189,8100.0
2006-05-04 09:40:00,39.56,39.56,39.45,39.47,6500.0,25.4803,25.4803,25.4094,25.4223,6500.0
2006-05-04 09:45:00,39.47,39.58,39.46,39.5,8500.0,25.4223,25.4931,25.4158,25.4416,8500.0
2006-05-04 09:50:00,39.56,39.76,39.56,39.63,9400.0,25.4803,25.6091,25.4803,25.5253,9400.0
2006-05-04 09:55:00,39.63,39.65,39.62,39.62,6400.0,25.5253,25.5382,25.5189,25.5189,6400.0
2006-05-04 10:00:00,39.63,39.71,39.61,39.63,12100.0,25.5253,25.5769,25.5125,25.5253,12100.0
2006-05-04 10:05:00,39.63,39.7,39.63,39.65,9400.0,25.5253,25.5704,25.5253,25.5382,9400.0
2006-05-04 10:10:00,39.65,39.73,39.64,39.68,8300.0,25.5382,25.5897,25.5318,25.5575,8300.0
2006-05-04 10:15:00,39.68,39.73,39.58,39.58,20000.0,25.5575,25.5897,25.4931,25.4931,20000.0
2006-05-04 10:20:00,39.58,39.7,39.57,39.69,7400.0,25.4931,25.5704,25.4867,25.564,7400.0
2006-05-04 10:25:00,39.72,39.73,39.6,39.61,14100.0,25.5833,25.5897,25.506,25.5125,14100.0
2006-05-04 10:30:00,39.61,39.64,39.56,39.57,14900.0,25.5125,25.5318,25.4803,25.4867,14900.0
2006-05-04 10:35:00,39.56,39.6,39.56,39.6,8200.0,25.4803,25.506,25.4803,25.506,8200.0
2006-05-04 10:40:00,39.58,39.59,39.55,39.59,12600.0,25.4931,25.4996,25.4738,25.4996,12600.0
2006-05-04 10:45:00,39.6,39.6,39.58,39.58,11200.0,25.506,25.506,25.4931,25.4931,11200.0
2006-05-04 10:50:00,39.58,39.58,39.54,39.56,12300.0,25.4931,25.4931,25.4674,25.4803,12300.0
2006-05-04 10:55:00,39.55,39.55,39.48,39.48,18100.0,25.4738,25.4738,25.4287,25.4287,18100.0
2006-05-04 11:00:00,39.48,39.54,39.43,39.54,26500.0,25.4287,25.4674,25.3965,25.4674,26500.0
2006-05-04 11:05:00,39.54,39.55,39.51,39.55,10300.0,25.4674,25.4738,25.448,25.4738,10300.0
2006-05-04 11:10:00,39.55,39.59,39.54,39.54,11900.0,25.4738,25.4996,25.4674,25.4674,11900.0
2006-05-04 11:15:00,39.55,39.56,39.53,39.54,9800.0,25.4738,25.4803,25.4609,25.4674,9800.0
2006-05-04 11:20:00,39.54,39.57,39.53,39.53,10200.0,25.4674,25.4867,25.4609,25.4609,10200.0
2006-05-04 11:25:00,39.53,39.57,39.53,39.55,6400.0,25.4609,25.4867,25.4609,25.4738,6400.0
2006-05-04 11:30:00,39.56,39.6,39.55,39.6,7100.0,25.4803,25.506,25.4738,25.506,7100.0
2006-05-04 11:35:00,39.59,39.6,39.54,39.58,17500.0,25.4996,25.506,25.4674,25.4931,17500.0
2006-05-04 11:40:00,39.58,39.6,39.57,39.57,9800.0,25.4931,25.506,25.4867,25.4867,9800.0
2006-05-04 11:45:00,39.57,39.6,39.56,39.58,7600.0,25.4867,25.506,25.4803,25.4931,7600.0
2006-05-04 11:50:00,39.58,39.59,39.56,39.56,8400.0,25.4931,25.4996,25.4803,25.4803,8400.0
2006-05-04 11:55:00,39.52,39.52,39.51,39.51,5900.0,25.4545,25.4545,25.448,25.448,5900.0
2006-05-04 12:00:00,39.51,39.52,39.5,39.51,9300.0,25.448,25.4545,25.4416,25.448,9300.0
2006-05-04 12:05:00,39.51,39.53,39.51,39.52,3800.0,25.448,25.4609,25.448,25.4545,3800.0
2006-05-04 12:10:00,39.52,39.53,39.52,39.53,4000.0,25.4545,25.4609,25.4545,25.4609,4000.0
2006-05-04 12:15:00,39.53,39.54,39.48,39.5,20100.0,25.4609,25.4674,25.4287,25.4416,20100.0
2006-05-04 12:20:00,39.48,39.49,39.45,39.49,8200.0,25.4287,25.4352,25.4094,25.4352,8200.0
2006-05-04 12:25:00,39.48,39.49,39.48,39.49,900.0,25.4287,25.4352,25.4287,25.4352,900.0
2006-05-04 12:30:00,39.49,39.49,39.45,39.46,5100.0,25.4352,25.4352,25.4094,25.4158,5100.0
2006-05-04 12:35:00,39.45,39.46,39.43,39.45,7200.0,25.4094,25.4158,25.3965,25.4094,7200.0
2006-05-04 12:40:00,39.47,39.51,39.46,39.49,13900.0,25.4223,25.448,25.4158,25.4352,13900.0
2006-05-04 12:45:00,39.49,39.5,39.49,39.5,3500.0,25.4352,25.4416,25.4352,25.4416,3500.0
2006-05-04 12:50:00,39.5,39.52,39.47,39.47,12200.0,25.4416,25.4545,25.4223,25.4223,12200.0
2006-05-04 12:55:00,39.47,39.47,39.44,39.44,3100.0,25.4223,25.4223,25.403,25.403,3100.0
2006-05-04 13:00:00,39.45,39.47,39.44,39.47,5000.0,25.4094,25.4223,25.403,25.4223,5000.0
2006-05-04 13:05:00,39.47,39.49,39.47,39.48,5400.0,25.4223,25.4352,25.4223,25.4287,5400.0
2006-05-04 13:10:00,39.48,39.5,39.48,39.49,3100.0,25.4287,25.4416,25.4287,25.4352,3100.0
2006-05-04 13:15:00,39.5,39.51,39.49,39.5,4700.0,25.4416,25.448,25.4352,25.4416,4700.0
2006-05-04 13:20:00,39.5,39.51,39.49,39.5,8300.0,25.4416,25.448,25.4352,25.4416,8300.0
2006-05-04 13:25:00,39.5,39.52,39.5,39.52,3600.0,25.4416,25.4545,25.4416,25.4545,3600.0
2006-05-04 13:30:00,39.52,39.54,39.5,39.53,6100.0,25.4545,25.4674,25.4416,25.4609,6100.0
2006-05-04 13:35:00,39.53,39.54,39.52,39.52,4400.0,25.4609,25.4674,25.4545,25.4545,4400.0
2006-05-04 13:40:00,39.52,39.53,39.49,39.52,8900.0,25.4545,25.4609,25.4352,25.4545,8900.0
2006-05-04 13:45:00,39.53,39.55,39.52,39.55,7800.0,25.4609,25.4738,25.4545,25.4738,7800.0
2006-05-04 13:50:00,39.54,39.56,39.53,39.54,11000.0,25.4674,25.4803,25.4609,25.4674,11000.0
2006-05-04 13:55:00,39.54,39.54,39.52,39.52,7200.0,25.4674,25.4674,25.4545,25.4545,7200.0
2006-05-04 14:00:00,39.51,39.55,39.51,39.55,5500.0,25.448,25.4738,25.448,25.4738,5500.0
2006-05-04 14:05:00,39.54,39.55,39.53,39.54,3900.0,25.4674,25.4738,25.4609,25.4674,3900.0
2006-05-04 14:10:00,39.53,39.55,39.53,39.53,15400.0,25.4609,25.4738,25.4609,25.4609,15400.0
2006-05-04 14:15:00,39.54,39.56,39.53,39.55,9400.0,25.4674,25.4803,25.4609,25.4738,9400.0
2006-05-04 14:20:00,39.56,39.58,39.55,39.57,5400.0,25.4803,25.4931,25.4738,25.4867,5400.0
2006-05-04 14:25:00,39.56,39.56,39.52,39.52,14000.0,25.4803,25.4803,25.4545,25.4545,14000.0
2006-05-04 14:30:00,39.53,39.53,39.5,39.5,9500.0,25.4609,25.4609,25.4416,25.4416,9500.0
2006-05-04 14:35:00,39.51,39.53,39.51,39.52,7200.0,25.448,25.4609,25.448,25.4545,7200.0
2006-05-04 14:40:00,39.53,39.55,39.53,39.55,11400.0,25.4609,25.4738,25.4609,25.4738,11400.0
2006-05-04 14:45:00,39.53,39.55,39.52,39.54,15400.0,25.4609,25.4738,25.4545,25.4674,15400.0
2006-05-04 14:50:00,39.54,39.55,39.52,39.55,11000.0,25.4674,25.4738,25.4545,25.4738,11000.0
2006-05-04 14:55:00,39.54,39.56,39.53,39.56,13900.0,25.4674,25.4803,25.4609,25.4803,13900.0
2006-05-04 15:00:00,39.56,39.6,39.56,39.57,19500.0,25.4803,25.506,25.4803,25.4867,19500.0
2006-05-04 15:05:00,39.57,39.57,39.52,39.52,10100.0,25.4867,25.4867,25.4545,25.4545,10100.0
2006-05-04 15:10:00,39.52,39.53,39.5,39.51,8700.0,25.4545,25.4609,25.4416,25.448,8700.0
2006-05-04 15:15:00,39.51,39.54,39.51,39.54,5200.0,25.448,25.4674,25.448,25.4674,5200.0
2006-05-04 15:20:00,39.54,39.55,39.53,39.53,19000.0,25.4674,25.4738,25.4609,25.4609,19000.0
2006-05-04 15:25:00,39.53,39.54,39.52,39.53,10000.0,25.4609,25.4674,25.4545,25.4609,10000.0
2006-05-04 15:30:00,39.53,39.54,39.52,39.54,13400.0,25.4609,25.4674,25.4545,25.4674,13400.0
2006-05-04 15:35:00,39.54,39.55,39.53,39.54,70500.0,25.4674,25.4738,25.4609,25.4674,70500.0
2006-05-04 15:40:00,39.53,39.54,39.52,39.53,12900.0,25.4609,25.4674,25.4545,25.4609,12900.0
2006-05-04 15:45:00,39.54,39.58,39.51,39.58,31800.0,25.4674,25.4931,25.448,25.4931,31800.0
2006-05-04 15:50:00,39.56,39.57,39.44,39.45,27300.0,25.4803,25.4867,25.403,25.4094,27300.0
2006-05-04 15:55:00,39.45,39.48,39.43,39.45,21000.0,25.4094,25.4287,25.3965,25.4094,21000.0
2006-05-05 09:30:00,40.35,40.35,40.28,40.32,91900.0,25.9891,25.9891,25.944,25.9698,91900.0
2006-05-05 09:35:00,40.32,40.5,40.3,40.43,81100.0,25.9698,26.0857,25.9569,26.0406,81100.0
2006-05-05 09:40:00,40.46,40.56,40.43,40.47,63900.0,26.0599,26.1243,26.0406,26.0664,63900.0
2006-05-05 09:45:00,40.48,40.49,40.35,40.37,42400.0,26.0728,26.0793,25.9891,26.002,42400.0
2006-05-05 09:50:00,40.38,40.38,40.23,40.23,45800.0,26.0084,26.0084,25.9118,25.9118,45800.0
2006-05-05 09:55:00,40.24,40.24,40.1,40.16,51600.0,25.9182,25.9182,25.8281,25.8667,51600.0
2006-05-05 10:00:00,40.18,40.2,40.12,40.15,24200.0,25.8796,25.8925,25.8409,25.8603,24200.0
2006-05-05 10:05:00,40.15,40.19,40.12,40.13,15700.0,25.8603,25.886,25.8409,25.8474,15700.0
2006-05-05 10:10:00,40.14,40.27,40.11,40.25,19500.0,25.8538,25.9376,25.8345,25.9247,19500.0
2006-05-05 10:15:00,40.25,40.27,40.2,40.21,25600.0,25.9247,25.9376,25.8925,25.8989,25600.0
2006-05-05 10:20:00,40.22,40.25,40.19,40.23,16800.0,25.9054,25.9247,25.886,25.9118,16800.0
2006-05-05 10:25:00,40.23,40.27,40.22,40.24,20800.0,25.9118,25.9376,25.9054,25.9182,20800.0
2006-05-05 10:30:00,40.23,40.25,40.19,40.2,15300.0,25.9118,25.9247,25.886,25.8925,15300.0
2006-05-05 10:35:00,40.21,40.24,40.2,40.23,35100.0,25.8989,25.9182,25.8925,25.9118,35100.0
2006-05-05 10:40:00,40.23,40.32,40.21,40.3,29600.0,25.9118,25.9698,25.8989,25.9569,29600.0
2006-05-05 10:45:00,40.3,40.32,40.27,40.28,20200.0,25.9569,25.9698,25.9376,25.944,20200.0
2006-05-05 10:50:00,40.29,40.4,40.28,40.35,19600.0,25.9504,26.0213,25.944,25.9891,19600.0
2006-05-05 10:55:00,40.37,40.48,40.36,40.46,16900.0,26.002,26.0728,25.9955,26.0599,16900.0
2006-05-05 11:00:00,40.48,40.5,40.46,40.47,32700.0,26.0728,26.0857,26.0599,26.0664,32700.0
2006-05-05 11:05:00,40.46,40.46,40.4,40.44,23300.0,26.0599,26.0599,26.0213,26.0471,23300.0
2006-05-05 11:10:00,40.44,40.47,40.43,40.47,16500.0,26.0471,26.0664,26.0406,26.0664,16500.0
2006-05-05 11:15:00,40.47,40.52,40.43,40.5,49700.0,26.0664,26.0986,26.0406,26.0857,49700.0
2006-05-05 11:20:00,40.5,40.5,40.47,40.5,48600.0,26.0857,26.0857,26.0664,26.0857,48600.0
2006-05-05 11:25:00,40.5,40.5,40.48,40.49,46900.0,26.0857,26.0857,26.0728,26.0793,46900.0
2006-05-05 11:30:00,40.5,40.51,40.48,40.48,45200.0,26.0857,26.0921,26.0728,26.0728,45200.0
2006-05-05 11:35:00,40.48,40.51,40.48,40.5,33700.0,26.0728,26.0921,26.0728,26.0857,33700.0
2006-05-05 11:40:00,40.49,40.5,40.48,40.5,16500.0,26.0793,26.0857,26.0728,26.0857,16500.0
2006-05-05 11:45:00,40.5,40.51,40.47,40.49,35200.0,26.0857,26.0921,26.0664,26.0793,35200.0
2006-05-05 11:50:00,40.48,40.5,40.48,40.49,17400.0,26.0728,26.0857,26.0728,26.0793,17400.0
2006-05-05 11:55:00,40.49,40.5,40.45,40.48,19100.0,26.0793,26.0857,26.0535,26.0728,19100.0
2006-05-05 12:00:00,40.46,40.5,40.46,40.49,15600.0,26.0599,26.0857,26.0599,26.0793,15600.0
2006-05-05 12:05:00,40.49,40.54,40.48,40.54,16200.0,26.0793,26.1115,26.0728,26.1115,16200.0
2006-05-05 12:10:00,40.54,40.55,40.52,40.53,15600.0,26.1115,26.1179,26.0986,26.105,15600.0
2006-05-05 12:15:00,40.53,40.6,40.52,40.6,38200.0,26.105,26.1501,26.0986,26.1501,38200.0
2006-05-05 12:20:00,40.59,40.6,40.54,40.58,24500.0,26.1437,26.1501,26.1115,26.1372,24500.0
2006-05-05 12:25:00,40.58,40.59,40.49,40.51,28300.0,26.1372,26.1437,26.0793,26.0921,28300.0
2006-05-05 12:30:00,40.5,40.51,40.47,40.5,34800.0,26.0857,26.0921,26.0664,26.0857,34800.0
2006-05-05 12:35:00,40.48,40.54,40.48,40.54,16800.0,26.0728,26.1115,26.0728,26.1115,16800.0
2006-05-05 12:40:00,40.52,40.59,40.51,40.59,15000.0,26.0986,26.1437,26.0921,26.1437,15000.0
2006-05-05 12:45:00,40.59,40.63,40.55,40.63,30900.0,26.1437,26.1694,26.1179,26.1694,30900.0
2006-05-05 12:50:00,40.61,40.65,40.59,40.65,23100.0,26.1565,26.1823,26.1437,26.1823,23100.0
2006-05-05 12:55:00,40.63,40.65,40.62,40.62,14600.0,26.1694,26.1823,26.163,26.163,14600.0
2006-05-05 13:00:00,40.62,40.63,40.6,40.62,20800.0,26.163,26.1694,26.1501,26.163,20800.0
2006-05-05 13:05:00,40.62,40.62,40.53,40.54,28800.0,26.163,26.163,26.105,26.1115,28800.0
2006-05-05 13:10:00,40.55,40.6,40.52,40.56,18500.0,26.1179,26.1501,26.0986,26.1243,18500.0
2006-05-05 13:15:00,40.56,40.6,40.56,40.6,14700.0,26.1243,26.1501,26.1243,26.1501,14700.0
2006-05-05 13:20:00,40.6,40.6,40.57,40.59,21900.0,26.1501,26.1501,26.1308,26.1437,21900.0
2006-05-05 13:25:00,40.59,40.6,40.54,40.54,28500.0,26.1437,26.1501,26.1115,26.1115,28500.0
2006-05-05 13:30:00,40.53,40.59,40.53,40.59,9900.0,26.105,26.1437,26.105,26.1437,9900.0
2006-05-05 13:35:00,40.59,40.6,40.55,40.59,25300.0,26.1437,26.1501,26.1179,26.1437,25300.0
2006-05-05 13:40:00,40.59,40.6,40.56,40.6,16900.0,26.1437,26.1501,26.1243,26.1501,16900.0
2006-05-05 13:45:00,40.6,40.61,40.59,40.6,18400.0,26.1501,26.1565,26.1437,26.1501,18400.0
2006-05-05 13:50:00,40.6,40.65,40.59,40.65,17100.0,26.1501,26.1823,26.1437,26.1823,17100.0
2006-05-05 13:55:00,40.65,40.7,40.65,40.69,13900.0,26.1823,26.2145,26.1823,26.2081,13900.0
2006-05-05 14:00:00,40.69,40.7,40.66,40.66,20000.0,26.2081,26.2145,26.1888,26.1888,20000.0
2006-05-05 14:05:00,40.66,40.67,40.62,40.64,22000.0,26.1888,26.1952,26.163,26.1759,22000.0
2006-05-05 14:10:00,40.64,40.71,40.64,40.71,19100.0,26.1759,26.221,26.1759,26.221,19100.0
2006-05-05 14:15:00,40.72,40.72,40.69,40.69,15300.0,26.2274,26.2274,26.2081,26.2081,15300.0
2006-05-05 14:20:00,40.69,40.72,40.64,40.65,36900.0,26.2081,26.2274,26.1759,26.1823,36900.0
2006-05-05 14:25:00,40.65,40.69,40.64,40.66,36500.0,26.1823,26.2081,26.1759,26.1888,36500.0
2006-05-05 14:30:00,40.66,40.68,40.63,40.65,16200.0,26.1888,26.2016,26.1694,26.1823,16200.0
2006-05-05 14:35:00,40.65,40.7,40.63,40.67,77800.0,26.1823,26.2145,26.1694,26.1952,77800.0
2006-05-05 14:40:00,40.67,40.72,40.67,40.72,12200.0,26.1952,26.2274,26.1952,26.2274,12200.0
2006-05-05 14:45:00,40.72,40.78,40.7,40.75,26200.0,26.2274,26.266,26.2145,26.2467,26200.0
2006-05-05 14:50:00,40.77,40.77,40.72,40.73,24100.0,26.2596,26.2596,26.2274,26.2338,24100.0
2006-05-05 14:55:00,40.73,40.76,40.72,40.72,21000.0,26.2338,26.2532,26.2274,26.2274,21000.0
2006-05-05 15:00:00,40.72,40.74,40.68,40.73,24100.0,26.2274,26.2403,26.2016,26.2338,24100.0
2006-05-05 15:05:00,40.73,40.73,40.69,40.69,17700.0,26.2338,26.2338,26.2081,26.2081,17700.0
2006-05-05 15:10:00,40.69,40.72,40.68,40.7,41600.0,26.2081,26.2274,26.2016,26.2145,41600.0
2006-05-05 15:15:00,40.7,40.71,40.67,40.68,33700.0,26.2145,26.221,26.1952,26.2016,33700.0
2006-05-05 15:20:00,40.68,40.7,40.67,40.69,37400.0,26.2016,26.2145,26.1952,26.2081,37400.0
2006-05-05 15:25:00,40.69,40.72,40.69,40.71,23100.0,26.2081,26.2274,26.2081,26.221,23100.0
2006-05-05 15:30:00,40.71,40.74,40.69,40.7,30600.0,26.221,26.2403,26.2081,26.2145,30600.0
2006-05-05 15:35:00,40.7,40.78,40.7,40.78,38100.0,26.2145,26.266,26.2145,26.266,38100.0
2006-05-05 15:40:00,40.77,40.82,40.77,40.81,75000.0,26.2596,26.2918,26.2596,26.2854,75000.0
2006-05-05 15:45:00,40.81,40.88,40.8,40.82,53700.0,26.2854,26.3305,26.2789,26.2918,53700.0
2006-05-05 15:50:00,40.83,40.9,40.81,40.9,65800.0,26.2982,26.3433,26.2854,26.3433,65800.0
2006-05-05 15:55:00,40.9,40.9,40.81,40.83,65600.0,26.3433,26.3433,26.2854,26.2982,65600.0
2006-05-08 09:30:00,39.0,39.41,38.94,39.41,175400.0,25.1196,25.3836,25.0809,25.3836,175400.0
2006-05-08 09:35:00,39.41,39.56,39.39,39.56,234900.0,25.3836,25.4803,25.3708,25.4803,234900.0
2006-05-08 09:40:00,39.56,39.85,39.56,39.85,97100.0,25.4803,25.667,25.4803,25.667,97100.0
2006-05-08 09:45:00,39.85,39.88,39.79,39.84,183700.0,25.667,25.6864,25.6284,25.6606,183700.0
2006-05-08 09:50:00,39.84,40.03,39.84,39.93,124100.0,25.6606,25.783,25.6606,25.7186,124100.0
2006-05-08 09:55:00,39.93,40.01,39.92,40.0,96500.0,25.7186,25.7701,25.7121,25.7637,96500.0
2006-05-08 10:00:00,40.0,40.06,40.0,40.02,53300.0,25.7637,25.8023,25.7637,25.7765,53300.0
2006-05-08 10:05:00,40.02,40.13,40.01,40.07,103700.0,25.7765,25.8474,25.7701,25.8087,103700.0
2006-05-08 10:10:00,40.06,40.27,40.05,40.26,101600.0,25.8023,25.9376,25.7959,25.9311,101600.0
2006-05-08 10:15:00,40.25,40.41,40.25,40.26,107400.0,25.9247,26.0277,25.9247,25.9311,107400.0
2006-05-08 10:20:00,40.26,40.28,40.13,40.16,59200.0,25.9311,25.944,25.8474,25.8667,59200.0
2006-05-08 10:25:00,40.15,40.15,40.08,40.09,43700.0,25.8603,25.8603,25.8152,25.8216,43700.0
2006-05-08 10:30:00,40.09,40.11,40.02,40.11,61200.0,25.8216,25.8345,25.7765,25.8345,61200.0
2006-05-08 10:35:00,40.11,40.22,40.1,40.16,53500.0,25.8345,25.9054,25.8281,25.8667,53500.0
2006-05-08 10:40:00,40.16,40.16,40.09,40.12,33200.0,25.8667,25.8667,25.8216,25.8409,33200.0
2006-05-08 10:45:00,40.12,40.13,40.03,40.05,49800.0,25.8409,25.8474,25.783,25.7959,49800.0
2006-05-08 10:50:00,40.06,40.1,40.02,40.03,38500.0,25.8023,25.8281,25.7765,25.783,38500.0
2006-05-08 10:55:00,40.03,40.1,40.01,40.01,51200.0,25.783,25.8281,25.7701,25.7701,51200.0
2006-05-08 11:00:00,40.03,40.04,40.0,40.0,17500.0,25.783,25.7894,25.7637,25.7637,17500.0
2006-05-08 11:05:00,40.0,40.02,39.96,40.01,57200.0,25.7637,25.7765,25.7379,25.7701,57200.0
2006-05-08 11:10:00,40.01,40.02,39.97,39.99,32800.0,25.7701,25.7765,25.7443,25.7572,32800.0
2006-05-08 11:15:00,40.0,40.0,39.92,39.92,19400.0,25.7637,25.7637,25.7121,25.7121,19400.0
2006-05-08 11:20:00,39.92,39.93,39.87,39.92,33700.0,25.7121,25.7186,25.6799,25.7121,33700.0
2006-05-08 11:25:00,39.9,39.93,39.88,39.89,26600.0,25.6992,25.7186,25.6864,25.6928,26600.0
2006-05-08 11:30:00,39.87,39.91,39.85,39.89,42500.0,25.6799,25.7057,25.667,25.6928,42500.0
2006-05-08 11:35:00,39.9,39.9,39.81,39.81,22100.0,25.6992,25.6992,25.6413,25.6413,22100.0
2006-05-08 11:40:00,39.81,39.82,39.79,39.81,31500.0,25.6413,25.6477,25.6284,25.6413,31500.0
2006-05-08 11:45:00,39.81,39.81,39.79,39.81,29400.0,25.6413,25.6413,25.6284,25.6413,29400.0
2006-05-08 11:50:00,39.8,39.81,39.78,39.8,30000.0,25.6348,25.6413,25.622,25.6348,30000.0
2006-05-08 11:55:00,39.8,39.8,39.76,39.79,25400.0,25.6348,25.6348,25.6091,25.6284,25400.0
2006-05-08 12:00:00,39.79,39.79,39.75,39.75,10800.0,25.6284,25.6284,25.6026,25.6026,10800.0
2006-05-08 12:05:00,39.75,39.79,39.75,39.77,18900.0,25.6026,25.6284,25.6026,25.6155,18900.0
2006-05-08 12:10:00,39.77,39.77,39.74,39.74,20500.0,25.6155,25.6155,25.5962,25.5962,20500.0
2006-05-08 12:15:00,39.75,39.77,39.74,39.77,14200.0,25.6026,25.6155,25.5962,25.6155,14200.0
2006-05-08 12:20:00,39.77,39.77,39.75,39.76,9500.0,25.6155,25.6155,25.6026,25.6091,9500.0
2006-05-08 12:25:00,39.76,39.81,39.75,39.81,21900.0,25.6091,25.6413,25.6026,25.6413,21900.0
2006-05-08 12:30:00,39.8,39.82,39.8,39.8,14500.0,25.6348,25.6477,25.6348,25.6348,14500.0
2006-05-08 12:35:00,39.81,39.82,39.78,39.81,38500.0,25.6413,25.6477,25.622,25.6413,38500.0
2006-05-08 12:40:00,39.8,39.82,39.79,39.81,24000.0,25.6348,25.6477,25.6284,25.6413,24000.0
2006-05-08 12:45:00,39.81,39.82,39.8,39.8,16400.0,25.6413,25.6477,25.6348,25.6348,16400.0
2006-05-08 12:50:00,39.81,39.82,39.8,39.8,21400.0,25.6413,25.6477,25.6348,25.6348,21400.0
2006-05-08 12:55:00,39.8,39.88,39.79,39.88,59600.0,25.6348,25.6864,25.6284,25.6864,59600.0
2006-05-08 13:00:00,39.87,39.89,39.85,39.86,18900.0,25.6799,25.6928,25.667,25.6735,18900.0
2006-05-08 13:05:00,39.85,39.87,39.85,39.85,17000.0,25.667,25.6799,25.667,25.667,17000.0
2006-05-08 13:10:00,39.85,39.86,39.85,39.85,15400.0,25.667,25.6735,25.667,25.667,15400.0
2006-05-08 13:15:00,39.86,39.86,39.82,39.84,49700.0,25.6735,25.6735,25.6477,25.6606,49700.0
2006-05-08 13:20:00,39.85,39.9,39.85,39.89,23200.0,25.667,25.6992,25.667,25.6928,23200.0
2006-05-08 13:25:00,39.89,39.91,39.89,39.9,26700.0,25.6928,25.7057,25.6928,25.6992,26700.0
2006-05-08 13:30:00,39.9,39.91,39.87,39.87,20000.0,25.6992,25.7057,25.6799,25.6799,20000.0
2006-05-08 13:35:00,39.87,39.87,39.82,39.82,14900.0,25.6799,25.6799,25.6477,25.6477,14900.0
2006-05-08 13:40:00,39.83,39.83,39.79,39.8,23300.0,25.6542,25.6542,25.6284,25.6348,23300.0
2006-05-08 13:45:00,39.8,39.84,39.8,39.81,24600.0,25.6348,25.6606,25.6348,25.6413,24600.0
2006-05-08 13:50:00,39.81,39.81,39.79,39.8,11900.0,25.6413,25.6413,25.6284,25.6348,11900.0
2006-05-08 13:55:00,39.8,39.81,39.8,39.81,20000.0,25.6348,25.6413,25.6348,25.6413,20000.0
2006-05-08 14:00:00,39.8,39.82,39.79,39.79,23800.0,25.6348,25.6477,25.6284,25.6284,23800.0
2006-05-08 14:05:00,39.79,39.82,39.79,39.8,16900.0,25.6284,25.6477,25.6284,25.6348,16900.0
2006-05-08 14:10:00,39.8,39.81,39.8,39.8,25700.0,25.6348,25.6413,25.6348,25.6348,25700.0
2006-05-08 14:15:00,39.8,39.82,39.8,39.81,17400.0,25.6348,25.6477,25.6348,25.6413,17400.0
2006-05-08 14:20:00,39.8,39.82,39.8,39.82,8600.0,25.6348,25.6477,25.6348,25.6477,8600.0
2006-05-08 14:25:00,39.82,39.82,39.8,39.81,14900.0,25.6477,25.6477,25.6348,25.6413,14900.0
2006-05-08 14:30:00,39.8,39.81,39.75,39.76,59900.0,25.6348,25.6413,25.6026,25.6091,59900.0
2006-05-08 14:35:00,39.76,39.82,39.75,39.79,37000.0,25.6091,25.6477,25.6026,25.6284,37000.0
2006-05-08 14:40:00,39.79,39.81,39.79,39.8,39000.0,25.6284,25.6413,25.6284,25.6348,39000.0
2006-05-08 14:45:00,39.8,39.82,39.8,39.8,16600.0,25.6348,25.6477,25.6348,25.6348,16600.0
2006-05-08 14:50:00,39.8,39.81,39.79,39.8,28200.0,25.6348,25.6413,25.6284,25.6348,28200.0
2006-05-08 14:55:00,39.8,39.82,39.8,39.81,25000.0,25.6348,25.6477,25.6348,25.6413,25000.0
2006-05-08 15:00:00,39.81,39.85,39.81,39.85,11400.0,25.6413,25.667,25.6413,25.667,11400.0
2006-05-08 15:05:00,39.85,39.86,39.83,39.86,26500.0,25.667,25.6735,25.6542,25.6735,26500.0
2006-05-08 15:10:00,39.86,39.86,39.82,39.83,25400.0,25.6735,25.6735,25.6477,25.6542,25400.0
2006-05-08 15:15:00,39.83,39.86,39.8,39.83,46300.0,25.6542,25.6735,25.6348,25.6542,46300.0
2006-05-08 15:20:00,39.83,39.84,39.82,39.84,21200.0,25.6542,25.6606,25.6477,25.6606,21200.0
2006-05-08 15:25:00,39.84,39.85,39.82,39.83,34100.0,25.6606,25.667,25.6477,25.6542,34100.0
2006-05-08 15:30:00,39.84,39.86,39.8,39.82,44400.0,25.6606,25.6735,25.6348,25.6477,44400.0
2006-05-08 15:35:00,39.82,39.83,39.8,39.82,44600.0,25.6477,25.6542,25.6348,25.6477,44600.0
2006-05-08 15:40:00,39.82,39.87,39.81,39.85,50200.0,25.6477,25.6799,25.6413,25.667,50200.0
2006-05-08 15:45:00,39.85,39.91,39.84,39.9,37500.0,25.667,25.7057,25.6606,25.6992,37500.0
2006-05-08 15:50:00,39.91,39.91,39.8,39.8,147400.0,25.7057,25.7057,25.6348,25.6348,147400.0
2006-05-08 15:55:00,39.8,39.93,39.8,39.91,89200.0,25.6348,25.7186,25.6348,25.7057,89200.0
2006-05-09 09:30:00,39.55,39.93,39.55,39.91,83900.0,25.4738,25.7186,25.4738,25.7057,83900.0
2006-05-09 09:35:00,39.91,39.95,39.75,39.76,26700.0,25.7057,25.7314,25.6026,25.6091,26700.0
2006-05-09 09:40:00,39.76,39.78,39.65,39.74,35000.0,25.6091,25.622,25.5382,25.5962,35000.0
2006-05-09 09:45:00,39.76,39.78,39.73,39.78,26400.0,25.6091,25.622,25.5897,25.622,26400.0
2006-05-09 09:50:00,39.77,39.79,39.73,39.76,45900.0,25.6155,25.6284,25.5897,25.6091,45900.0
2006-05-09 09:55:00,39.75,39.78,39.74,39.75,17900.0,25.6026,25.622,25.5962,25.6026,17900.0
2006-05-09 10:00:00,39.75,39.76,39.7,39.74,41700.0,25.6026,25.6091,25.5704,25.5962,41700.0
2006-05-09 10:05:00,39.72,39.75,39.71,39.71,33400.0,25.5833,25.6026,25.5769,25.5769,33400.0
2006-05-09 10:10:00,39.71,39.76,39.71,39.76,23800.0,25.5769,25.6091,25.5769,25.6091,23800.0
2006-05-09 10:15:00,39.76,39.8,39.76,39.76,15100.0,25.6091,25.6348,25.6091,25.6091,15100.0
2006-05-09 10:20:00,39.76,39.77,39.72,39.73,34200.0,25.6091,25.6155,25.5833,25.5897,34200.0
2006-05-09 10:25:00,39.72,39.72,39.7,39.7,10000.0,25.5833,25.5833,25.5704,25.5704,10000.0
2006-05-09 10:30:00,39.7,39.73,39.7,39.71,26000.0,25.5704,25.5897,25.5704,25.5769,26000.0
2006-05-09 10:35:00,39.72,39.73,39.7,39.71,24900.0,25.5833,25.5897,25.5704,25.5769,24900.0
2006-05-09 10:40:00,39.71,39.73,39.7,39.73,16500.0,25.5769,25.5897,25.5704,25.5897,16500.0
2006-05-09 10:45:00,39.74,39.79,39.71,39.73,38100.0,25.5962,25.6284,25.5769,25.5897,38100.0
2006-05-09 10:50:00,39.73,39.76,39.71,39.76,18000.0,25.5897,25.6091,25.5769,25.6091,18000.0
2006-05-09 10:55:00,39.77,39.8,39.76,39.8,4200.0,25.6155,25.6348,25.6091,25.6348,4200.0
2006-05-09 11:00:00,39.79,39.81,39.79,39.79,98300.0,25.6284,25.6413,25.6284,25.6284,98300.0
2006-05-09 11:05:00,39.78,39.79,39.76,39.76,12100.0,25.622,25.6284,25.6091,25.6091,12100.0
2006-05-09 11:10:00,39.76,39.78,39.74,39.75,40000.0,25.6091,25.622,25.5962,25.6026,40000.0
2006-05-09 11:15:00,39.75,39.78,39.74,39.74,55200.0,25.6026,25.622,25.5962,25.5962,55200.0
2006-05-09 11:20:00,39.74,39.75,39.73,39.75,39900.0,25.5962,25.6026,25.5897,25.6026,39900.0
2006-05-09 11:25:00,39.75,39.77,39.75,39.75,13100.0,25.6026,25.6155,25.6026,25.6026,13100.0
2006-05-09 11:30:00,39.75,39.77,39.75,39.75,11700.0,25.6026,25.6155,25.6026,25.6026,11700.0
2006-05-09 11:35:00,39.74,39.78,39.74,39.78,21200.0,25.5962,25.622,25.5962,25.622,21200.0
2006-05-09 11:40:00,39.78,39.81,39.78,39.8,12700.0,25.622,25.6413,25.622,25.6348,12700.0
2006-05-09 11:45:00,39.8,39.81,39.73,39.73,28400.0,25.6348,25.6413,25.5897,25.5897,28400.0
2006-05-09 11:50:00,39.73,39.79,39.71,39.75,51400.0,25.5897,25.6284,25.5769,25.6026,51400.0
2006-05-09 11:55:00,39.76,39.76,39.74,39.74,16300.0,25.6091,25.6091,25.5962,25.5962,16300.0
2006-05-09 12:00:00,39.75,39.76,39.73,39.76,24500.0,25.6026,25.6091,25.5897,25.6091,24500.0
2006-05-09 12:05:00,39.76,39.76,39.74,39.74,11100.0,25.6091,25.6091,25.5962,25.5962,11100.0
2006-05-09 12:10:00,39.75,39.76,39.72,39.72,29100.0,25.6026,25.6091,25.5833,25.5833,29100.0
2006-05-09 12:15:00,39.72,39.73,39.68,39.69,10500.0,25.5833,25.5897,25.5575,25.564,10500.0
2006-05-09 12:20:00,39.69,39.7,39.68,39.68,7600.0,25.564,25.5704,25.5575,25.5575,7600.0
2006-05-09 12:25:00,39.68,39.69,39.67,39.68,9500.0,25.5575,25.564,25.5511,25.5575,9500.0
2006-05-09 12:30:00,39.68,39.69,39.64,39.66,23300.0,25.5575,25.564,25.5318,25.5447,23300.0
2006-05-09 12:35:00,39.66,39.68,39.65,39.67,26800.0,25.5447,25.5575,25.5382,25.5511,26800.0
2006-05-09 12:40:00,39.66,39.67,39.65,39.66,7100.0,25.5447,25.5511,25.5382,25.5447,7100.0
2006-05-09 12:45:00,39.66,39.66,39.63,39.64,17000.0,25.5447,25.5447,25.5253,25.5318,17000.0
2006-05-09 12:50:00,39.64,39.64,39.61,39.61,7200.0,25.5318,25.5318,25.5125,25.5125,7200.0
2006-05-09 12:55:00,39.62,39.65,39.62,39.64,5000.0,25.5189,25.5382,25.5189,25.5318,5000.0
2006-05-09 13:00:00,39.65,39.66,39.65,39.65,8400.0,25.5382,25.5447,25.5382,25.5382,8400.0
2006-05-09 13:05:00,39.65,39.66,39.64,39.66,9600.0,25.5382,25.5447,25.5318,25.5447,9600.0
2006-05-09 13:10:00,39.65,39.65,39.62,39.63,20600.0,25.5382,25.5382,25.5189,25.5253,20600.0
2006-05-09 13:15:00,39.63,39.64,39.62,39.62,7000.0,25.5253,25.5318,25.5189,25.5189,7000.0
2006-05-09 13:20:00,39.62,39.62,39.53,39.58,49000.0,25.5189,25.5189,25.4609,25.4931,49000.0
2006-05-09 13:25:00,39.58,39.61,39.58,39.6,12200.0,25.4931,25.5125,25.4931,25.506,12200.0
2006-05-09 13:30:00,39.6,39.62,39.59,39.62,10100.0,25.506,25.5189,25.4996,25.5189,10100.0
2006-05-09 13:35:00,39.62,39.66,39.61,39.65,27700.0,25.5189,25.5447,25.5125,25.5382,27700.0
2006-05-09 13:40:00,39.65,39.65,39.63,39.63,9100.0,25.5382,25.5382,25.5253,25.5253,9100.0
2006-05-09 13:45:00,39.63,39.63,39.6,39.6,17700.0,25.5253,25.5253,25.506,25.506,17700.0
2006-05-09 13:50:00,39.6,39.61,39.59,39.59,16800.0,25.506,25.5125,25.4996,25.4996,16800.0
2006-05-09 13:55:00,39.59,39.6,39.58,39.58,25600.0,25.4996,25.506,25.4931,25.4931,25600.0
2006-05-09 14:00:00,39.6,39.6,39.59,39.59,16600.0,25.506,25.506,25.4996,25.4996,16600.0
2006-05-09 14:05:00,39.6,39.6,39.56,39.56,11900.0,25.506,25.506,25.4803,25.4803,11900.0
2006-05-09 14:10:00,39.56,39.57,39.55,39.55,19000.0,25.4803,25.4867,25.4738,25.4738,19000.0
2006-05-09 14:15:00,39.55,39.56,39.54,39.54,13900.0,25.4738,25.4803,25.4674,25.4674,13900.0
2006-05-09 14:20:00,39.54,39.57,39.54,39.57,27000.0,25.4674,25.4867,25.4674,25.4867,27000.0
2006-05-09 14:25:00,39.57,39.58,39.5,39.5,30200.0,25.4867,25.4931,25.4416,25.4416,30200.0
2006-05-09 14:30:00,39.49,39.5,39.46,39.47,16100.0,25.4352,25.4416,25.4158,25.4223,16100.0
2006-05-09 14:35:00,39.49,39.5,39.47,39.5,15800.0,25.4352,25.4416,25.4223,25.4416,15800.0
2006-05-09 14:40:00,39.49,39.51,39.49,39.5,7500.0,25.4352,25.448,25.4352,25.4416,7500.0
2006-05-09 14:45:00,39.51,39.53,39.5,39.53,9100.0,25.448,25.4609,25.4416,25.4609,9100.0
2006-05-09 14:50:00,39.52,39.52,39.49,39.49,23100.0,25.4545,25.4545,25.4352,25.4352,23100.0
2006-05-09 14:55:00,39.49,39.49,39.44,39.45,23700.0,25.4352,25.4352,25.403,25.4094,23700.0
2006-05-09 15:00:00,39.44,39.46,39.44,39.46,20500.0,25.403,25.4158,25.403,25.4158,20500.0
2006-05-09 15:05:00,39.46,39.49,39.46,39.49,22600.0,25.4158,25.4352,25.4158,25.4352,22600.0
2006-05-09 15:10:00,39.49,39.5,39.47,39.49,348400.0,25.4352,25.4416,25.4223,25.4352,348400.0
2006-05-09 15:15:00,39.49,39.52,39.48,39.51,146000.0,25.4352,25.4545,25.4287,25.448,146000.0
2006-05-09 15:20:00,39.51,39.52,39.5,39.52,35200.0,25.448,25.4545,25.4416,25.4545,35200.0
2006-05-09 15:25:00,39.52,39.53,39.5,39.5,14800.0,25.4545,25.4609,25.4416,25.4416,14800.0
2006-05-09 15:30:00,39.5,39.54,39.5,39.52,29300.0,25.4416,25.4674,25.4416,25.4545,29300.0
2006-05-09 15:35:00,39.53,39.56,39.52,39.55,90300.0,25.4609,25.4803,25.4545,25.4738,90300.0
2006-05-09 15:40:00,39.56,39.58,39.55,39.58,29700.0,25.4803,25.4931,25.4738,25.4931,29700.0
2006-05-09 15:45:00,39.58,39.62,39.57,39.62,27600.0,25.4931,25.5189,25.4867,25.5189,27600.0
2006-05-09 15:50:00,39.62,39.64,39.62,39.64,35400.0,25.5189,25.5318,25.5189,25.5318,35400.0
2006-05-09 15:55:00,39.63,39.63,39.6,39.61,67400.0,25.5253,25.5253,25.506,25.5125,67400.0
2006-05-10 09:30:00,39.56,39.65,39.56,39.65,133200.0,25.4803,25.5382,25.4803,25.5382,133200.0
2006-05-10 09:35:00,39.65,39.69,39.52,39.66,48400.0,25.5382,25.564,25.4545,25.5447,48400.0
2006-05-10 09:40:00,39.67,39.69,39.54,39.64,52300.0,25.5511,25.564,25.4674,25.5318,52300.0
2006-05-10 09:45:00,39.68,39.82,39.68,39.73,113900.0,25.5575,25.6477,25.5575,25.5897,113900.0
2006-05-10 09:50:00,39.73,39.76,39.56,39.61,65500.0,25.5897,25.6091,25.4803,25.5125,65500.0
2006-05-10 09:55:00,39.61,39.74,39.58,39.7,34400.0,25.5125,25.5962,25.4931,25.5704,34400.0
2006-05-10 10:00:00,39.69,39.74,39.58,39.58,42500.0,25.564,25.5962,25.4931,25.4931,42500.0
2006-05-10 10:05:00,39.57,39.71,39.54,39.65,37500.0,25.4867,25.5769,25.4674,25.5382,37500.0
2006-05-10 10:10:00,39.65,39.72,39.59,39.69,40500.0,25.5382,25.5833,25.4996,25.564,40500.0
2006-05-10 10:15:00,39.68,39.71,39.6,39.63,46600.0,25.5575,25.5769,25.506,25.5253,46600.0
2006-05-10 10:20:00,39.64,39.66,39.58,39.6,45800.0,25.5318,25.5447,25.4931,25.506,45800.0
2006-05-10 10:25:00,39.62,39.64,39.59,39.64,16400.0,25.5189,25.5318,25.4996,25.5318,16400.0
2006-05-10 10:30:00,39.64,39.7,39.63,39.68,20000.0,25.5318,25.5704,25.5253,25.5575,20000.0
2006-05-10 10:35:00,39.66,39.69,39.65,39.69,10600.0,25.5447,25.564,25.5382,25.564,10600.0
2006-05-10 10:40:00,39.72,39.73,39.69,39.7,18400.0,25.5833,25.5897,25.564,25.5704,18400.0
2006-05-10 10:45:00,39.7,39.72,39.68,39.71,27000.0,25.5704,25.5833,25.5575,25.5769,27000.0
2006-05-10 10:50:00,39.71,39.72,39.63,39.67,31500.0,25.5769,25.5833,25.5253,25.5511,31500.0
2006-05-10 10:55:00,39.68,39.68,39.63,39.65,14100.0,25.5575,25.5575,25.5253,25.5382,14100.0
2006-05-10 11:00:00,39.63,39.72,39.63,39.69,22800.0,25.5253,25.5833,25.5253,25.564,22800.0
2006-05-10 11:05:00,39.69,39.73,39.65,39.71,94100.0,25.564,25.5897,25.5382,25.5769,94100.0
2006-05-10 11:10:00,39.71,39.73,39.68,39.68,16500.0,25.5769,25.5897,25.5575,25.5575,16500.0
2006-05-10 11:15:00,39.69,39.72,39.66,39.7,26500.0,25.564,25.5833,25.5447,25.5704,26500.0
2006-05-10 11:20:00,39.7,39.7,39.63,39.65,26600.0,25.5704,25.5704,25.5253,25.5382,26600.0
2006-05-10 11:25:00,39.64,39.65,39.61,39.62,48000.0,25.5318,25.5382,25.5125,25.5189,48000.0
2006-05-10 11:30:00,39.63,39.66,39.63,39.64,76800.0,25.5253,25.5447,25.5253,25.5318,76800.0
2006-05-10 11:35:00,39.64,39.64,39.63,39.63,9500.0,25.5318,25.5318,25.5253,25.5253,9500.0
2006-05-10 11:40:00,39.65,39.65,39.64,39.65,20100.0,25.5382,25.5382,25.5318,25.5382,20100.0
2006-05-10 11:45:00,39.65,39.66,39.62,39.62,16200.0,25.5382,25.5447,25.5189,25.5189,16200.0
2006-05-10 11:50:00,39.62,39.64,39.62,39.63,23900.0,25.5189,25.5318,25.5189,25.5253,23900.0
2006-05-10 11:55:00,39.63,39.66,39.62,39.64,19400.0,25.5253,25.5447,25.5189,25.5318,19400.0
2006-05-10 12:00:00,39.64,39.68,39.63,39.68,9600.0,25.5318,25.5575,25.5253,25.5575,9600.0
2006-05-10 12:05:00,39.68,39.72,39.67,39.71,9200.0,25.5575,25.5833,25.5511,25.5769,9200.0
2006-05-10 12:10:00,39.72,39.83,39.72,39.82,33300.0,25.5833,25.6542,25.5833,25.6477,33300.0
2006-05-10 12:15:00,39.82,39.85,39.8,39.8,17500.0,25.6477,25.667,25.6348,25.6348,17500.0
2006-05-10 12:20:00,39.79,39.81,39.78,39.8,13200.0,25.6284,25.6413,25.622,25.6348,13200.0
2006-05-10 12:25:00,39.8,39.85,39.79,39.84,16000.0,25.6348,25.667,25.6284,25.6606,16000.0
2006-05-10 12:30:00,39.84,39.89,39.83,39.89,18000.0,25.6606,25.6928,25.6542,25.6928,18000.0
2006-05-10 12:35:00,39.88,39.89,39.85,39.85,12800.0,25.6864,25.6928,25.667,25.667,12800.0
2006-05-10 12:40:00,39.85,39.87,39.84,39.87,17600.0,25.667,25.6799,25.6606,25.6799,17600.0
2006-05-10 12:45:00,39.85,39.9,39.84,39.9,19200.0,25.667,25.6992,25.6606,25.6992,19200.0
2006-05-10 12:50:00,39.9,39.94,39.89,39.94,11000.0,25.6992,25.725,25.6928,25.725,11000.0
2006-05-10 12:55:00,39.93,39.95,39.93,39.94,9500.0,25.7186,25.7314,25.7186,25.725,9500.0
2006-05-10 13:00:00,39.95,39.95,39.91,39.91,24600.0,25.7314,25.7314,25.7057,25.7057,24600.0
2006-05-10 13:05:00,39.92,39.92,39.89,39.89,17800.0,25.7121,25.7121,25.6928,25.6928,17800.0
2006-05-10 13:10:00,39.89,39.93,39.88,39.92,15600.0,25.6928,25.7186,25.6864,25.7121,15600.0
2006-05-10 13:15:00,39.92,39.95,39.91,39.94,9300.0,25.7121,25.7314,25.7057,25.725,9300.0
2006-05-10 13:20:00,39.94,39.96,39.93,39.93,14700.0,25.725,25.7379,25.7186,25.7186,14700.0
2006-05-10 13:25:00,39.94,39.95,39.9,39.92,12300.0,25.725,25.7314,25.6992,25.7121,12300.0
2006-05-10 13:30:00,39.92,39.94,39.9,39.93,8400.0,25.7121,25.725,25.6992,25.7186,8400.0
2006-05-10 13:35:00,39.92,39.96,39.92,39.96,8400.0,25.7121,25.7379,25.7121,25.7379,8400.0
2006-05-10 13:40:00,39.96,39.99,39.95,39.98,7700.0,25.7379,25.7572,25.7314,25.7508,7700.0
2006-05-10 13:45:00,40.0,40.0,39.97,39.97,20200.0,25.7637,25.7637,25.7443,25.7443,20200.0
2006-05-10 13:50:00,39.98,40.0,39.98,39.99,13300.0,25.7508,25.7637,25.7508,25.7572,13300.0
2006-05-10 13:55:00,39.99,40.03,39.99,39.99,34200.0,25.7572,25.783,25.7572,25.7572,34200.0
2006-05-10 14:00:00,40.0,40.0,39.94,39.94,17800.0,25.7637,25.7637,25.725,25.725,17800.0
2006-05-10 14:05:00,39.95,40.03,39.94,40.01,17200.0,25.7314,25.783,25.725,25.7701,17200.0
2006-05-10 14:10:00,40.01,40.08,39.97,40.05,24500.0,25.7701,25.8152,25.7443,25.7959,24500.0
2006-05-10 14:15:00,40.04,40.04,39.86,39.99,65900.0,25.7894,25.7894,25.6735,25.7572,65900.0
2006-05-10 14:20:00,39.99,40.02,39.87,39.96,38000.0,25.7572,25.7765,25.6799,25.7379,38000.0
2006-05-10 14:25:00,39.96,40.0,39.85,39.87,35600.0,25.7379,25.7637,25.667,25.6799,35600.0
2006-05-10 14:30:00,39.87,39.93,39.86,39.89,24900.0,25.6799,25.7186,25.6735,25.6928,24900.0
2006-05-10 14:35:00,39.89,40.0,39.89,39.98,27500.0,25.6928,25.7637,25.6928,25.7508,27500.0
2006-05-10 14:40:00,39.98,40.02,39.92,40.02,43700.0,25.7508,25.7765,25.7121,25.7765,43700.0
2006-05-10 14:45:00,40.02,40.08,40.01,40.04,29400.0,25.7765,25.8152,25.7701,25.7894,29400.0
2006-05-10 14:50:00,40.02,40.05,39.99,40.05,20700.0,25.7765,25.7959,25.7572,25.7959,20700.0
2006-05-10 14:55:00,40.04,40.06,40.01,40.06,17500.0,25.7894,25.8023,25.7701,25.8023,17500.0
2006-05-10 15:00:00,40.05,40.1,40.05,40.09,16900.0,25.7959,25.8281,25.7959,25.8216,16900.0
2006-05-10 15:05:00,40.08,40.13,40.07,40.13,14100.0,25.8152,25.8474,25.8087,25.8474,14100.0
2006-05-10 15:10:00,40.12,40.21,40.11,40.17,35400.0,25.8409,25.8989,25.8345,25.8731,35400.0
2006-05-10 15:15:00,40.17,40.21,40.16,40.21,27000.0,25.8731,25.8989,25.8667,25.8989,27000.0
2006-05-10 15:20:00,40.21,40.25,40.18,40.22,25300.0,25.8989,25.9247,25.8796,25.9054,25300.0
2006-05-10 15:25:00,40.22,40.26,40.2,40.23,37300.0,25.9054,25.9311,25.8925,25.9118,37300.0
2006-05-10 15:30:00,40.23,40.28,40.23,40.24,42900.0,25.9118,25.944,25.9118,25.9182,42900.0
2006-05-10 15:35:00,40.24,40.26,40.22,40.25,39500.0,25.9182,25.9311,25.9054,25.9247,39500.0
2006-05-10 15:40:00,40.25,40.26,40.17,40.17,39800.0,25.9247,25.9311,25.8731,25.8731,39800.0
2006-05-10 15:45:00,40.18,40.19,40.12,40.14,39300.0,25.8796,25.886,25.8409,25.8538,39300.0
2006-05-10 15:50:00,40.13,40.23,40.12,40.2,52000.0,25.8474,25.9118,25.8409,25.8925,52000.0
2006-05-10 15:55:00,40.19,40.23,40.18,40.2,43600.0,25.886,25.9118,25.8796,25.8925,43600.0
2006-05-11 09:30:00,39.96,39.99,39.88,39.98,38400.0,25.7379,25.7572,25.6864,25.7508,38400.0
2006-05-11 09:35:00,39.96,39.98,39.82,39.92,20800.0,25.7379,25.7508,25.6477,25.7121,20800.0
2006-05-11 09:40:00,39.93,39.97,39.83,39.84,27700.0,25.7186,25.7443,25.6542,25.6606,27700.0
2006-05-11 09:45:00,39.83,39.84,39.7,39.71,45800.0,25.6542,25.6606,25.5704,25.5769,45800.0
2006-05-11 09:50:00,39.71,39.72,39.63,39.66,61200.0,25.5769,25.5833,25.5253,25.5447,61200.0
2006-05-11 09:55:00,39.67,39.74,39.65,39.67,40600.0,25.5511,25.5962,25.5382,25.5511,40600.0
2006-05-11 10:00:00,39.66,39.73,39.63,39.73,68900.0,25.5447,25.5897,25.5253,25.5897,68900.0
2006-05-11 10:05:00,39.73,39.79,39.72,39.73,22800.0,25.5897,25.6284,25.5833,25.5897,22800.0
2006-05-11 10:10:00,39.73,39.76,39.7,39.74,19100.0,25.5897,25.6091,25.5704,25.5962,19100.0
2006-05-11 10:15:00,39.75,39.76,39.72,39.73,10600.0,25.6026,25.6091,25.5833,25.5897,10600.0
2006-05-11 10:20:00,39.74,39.8,39.73,39.8,20800.0,25.5962,25.6348,25.5897,25.6348,20800.0
2006-05-11 10:25:00,39.79,39.87,39.77,39.86,35600.0,25.6284,25.6799,25.6155,25.6735,35600.0
2006-05-11 10:30:00,39.87,39.9,39.77,39.83,59900.0,25.6799,25.6992,25.6155,25.6542,59900.0
2006-05-11 10:35:00,39.82,39.84,39.72,39.76,23500.0,25.6477,25.6606,25.5833,25.6091,23500.0
2006-05-11 10:40:00,39.75,39.75,39.67,39.67,22700.0,25.6026,25.6026,25.5511,25.5511,22700.0
2006-05-11 10:45:00,39.65,39.7,39.65,39.67,27000.0,25.5382,25.5704,25.5382,25.5511,27000.0
2006-05-11 10:50:00,39.67,39.7,39.63,39.63,22600.0,25.5511,25.5704,25.5253,25.5253,22600.0
2006-05-11 10:55:00,39.63,39.65,39.56,39.56,17000.0,25.5253,25.5382,25.4803,25.4803,17000.0
2006-05-11 11:00:00,39.56,39.59,39.55,39.58,16700.0,25.4803,25.4996,25.4738,25.4931,16700.0
2006-05-11 11:05:00,39.58,39.64,39.57,39.62,23000.0,25.4931,25.5318,25.4867,25.5189,23000.0
2006-05-11 11:10:00,39.62,39.63,39.6,39.61,29100.0,25.5189,25.5253,25.506,25.5125,29100.0
2006-05-11 11:15:00,39.61,39.63,39.59,39.62,30700.0,25.5125,25.5253,25.4996,25.5189,30700.0
2006-05-11 11:20:00,39.63,39.63,39.57,39.6,41000.0,25.5253,25.5253,25.4867,25.506,41000.0
2006-05-11 11:25:00,39.61,39.64,39.53,39.54,42700.0,25.5125,25.5318,25.4609,25.4674,42700.0
2006-05-11 11:30:00,39.54,39.62,39.54,39.59,20600.0,25.4674,25.5189,25.4674,25.4996,20600.0
2006-05-11 11:35:00,39.59,39.61,39.57,39.59,24400.0,25.4996,25.5125,25.4867,25.4996,24400.0
2006-05-11 11:40:00,39.59,39.6,39.57,39.59,9600.0,25.4996,25.506,25.4867,25.4996,9600.0
2006-05-11 11:45:00,39.58,39.6,39.57,39.59,22900.0,25.4931,25.506,25.4867,25.4996,22900.0
2006-05-11 11:50:00,39.58,39.58,39.49,39.49,35900.0,25.4931,25.4931,25.4352,25.4352,35900.0
2006-05-11 11:55:00,39.49,39.49,39.46,39.47,26500.0,25.4352,25.4352,25.4158,25.4223,26500.0
2006-05-11 12:00:00,39.48,39.48,39.44,39.44,19200.0,25.4287,25.4287,25.403,25.403,19200.0
2006-05-11 12:05:00,39.45,39.46,39.4,39.4,26900.0,25.4094,25.4158,25.3772,25.3772,26900.0
2006-05-11 12:10:00,39.41,39.42,39.33,39.33,47700.0,25.3836,25.3901,25.3321,25.3321,47700.0
2006-05-11 12:15:00,39.34,39.35,39.32,39.33,24700.0,25.3386,25.345,25.3257,25.3321,24700.0
2006-05-11 12:20:00,39.32,39.33,39.31,39.33,6800.0,25.3257,25.3321,25.3192,25.3321,6800.0
2006-05-11 12:25:00,39.32,39.34,39.31,39.34,6500.0,25.3257,25.3386,25.3192,25.3386,6500.0
2006-05-11 12:30:00,39.35,39.35,39.33,39.34,12100.0,25.345,25.345,25.3321,25.3386,12100.0
2006-05-11 12:35:00,39.35,39.46,39.34,39.45,20500.0,25.345,25.4158,25.3386,25.4094,20500.0
2006-05-11 12:40:00,39.45,39.47,39.45,39.45,3500.0,25.4094,25.4223,25.4094,25.4094,3500.0
2006-05-11 12:45:00,39.45,39.47,39.44,39.47,17800.0,25.4094,25.4223,25.403,25.4223,17800.0
2006-05-11 12:50:00,39.47,39.51,39.46,39.5,8100.0,25.4223,25.448,25.4158,25.4416,8100.0
2006-05-11 12:55:00,39.5,39.54,39.5,39.53,5900.0,25.4416,25.4674,25.4416,25.4609,5900.0
2006-05-11 13:00:00,39.53,39.53,39.51,39.52,11300.0,25.4609,25.4609,25.448,25.4545,11300.0
2006-05-11 13:05:00,39.52,39.52,39.44,39.44,18000.0,25.4545,25.4545,25.403,25.403,18000.0
2006-05-11 13:10:00,39.44,39.44,39.36,39.41,16700.0,25.403,25.403,25.3514,25.3836,16700.0
2006-05-11 13:15:00,39.4,39.4,39.33,39.36,18700.0,25.3772,25.3772,25.3321,25.3514,18700.0
2006-05-11 13:20:00,39.36,39.4,39.35,39.4,8000.0,25.3514,25.3772,25.345,25.3772,8000.0
2006-05-11 13:25:00,39.39,39.41,39.38,39.38,10100.0,25.3708,25.3836,25.3643,25.3643,10100.0
2006-05-11 13:30:00,39.4,39.4,39.32,39.32,10800.0,25.3772,25.3772,25.3257,25.3257,10800.0
2006-05-11 13:35:00,39.32,39.35,39.3,39.31,26300.0,25.3257,25.345,25.3128,25.3192,26300.0
2006-05-11 13:40:00,39.31,39.37,39.3,39.35,22700.0,25.3192,25.3579,25.3128,25.345,22700.0
2006-05-11 13:45:00,39.36,39.37,39.3,39.35,18600.0,25.3514,25.3579,25.3128,25.345,18600.0
2006-05-11 13:50:00,39.35,39.4,39.35,39.4,14200.0,25.345,25.3772,25.345,25.3772,14200.0
2006-05-11 13:55:00,39.4,39.43,39.4,39.43,11700.0,25.3772,25.3965,25.3772,25.3965,11700.0
2006-05-11 14:00:00,39.42,39.46,39.42,39.45,11800.0,25.3901,25.4158,25.3901,25.4094,11800.0
2006-05-11 14:05:00,39.44,39.47,39.44,39.46,9100.0,25.403,25.4223,25.403,25.4158,9100.0
2006-05-11 14:10:00,39.45,39.46,39.38,39.38,6400.0,25.4094,25.4158,25.3643,25.3643,6400.0
2006-05-11 14:15:00,39.38,39.4,39.36,39.37,7400.0,25.3643,25.3772,25.3514,25.3579,7400.0
2006-05-11 14:20:00,39.37,39.4,39.36,39.37,15100.0,25.3579,25.3772,25.3514,25.3579,15100.0
2006-05-11 14:25:00,39.38,39.4,39.37,39.37,11800.0,25.3643,25.3772,25.3579,25.3579,11800.0
2006-05-11 14:30:00,39.37,39.37,39.35,39.35,12200.0,25.3579,25.3579,25.345,25.345,12200.0
2006-05-11 14:35:00,39.36,39.36,39.33,39.36,20900.0,25.3514,25.3514,25.3321,25.3514,20900.0
2006-05-11 14:40:00,39.36,39.37,39.34,39.34,16100.0,25.3514,25.3579,25.3386,25.3386,16100.0
2006-05-11 14:45:00,39.35,39.37,39.34,39.34,19700.0,25.345,25.3579,25.3386,25.3386,19700.0
2006-05-11 14:50:00,39.34,39.35,39.3,39.3,34800.0,25.3386,25.345,25.3128,25.3128,34800.0
2006-05-11 14:55:00,39.31,39.33,39.28,39.31,37500.0,25.3192,25.3321,25.2999,25.3192,37500.0
2006-05-11 15:00:00,39.33,39.34,39.28,39.29,28100.0,25.3321,25.3386,25.2999,25.3063,28100.0
2006-05-11 15:05:00,39.29,39.32,39.29,39.29,12000.0,25.3063,25.3257,25.3063,25.3063,12000.0
2006-05-11 15:10:00,39.3,39.4,39.29,39.36,19200.0,25.3128,25.3772,25.3063,25.3514,19200.0
2006-05-11 15:15:00,39.36,39.39,39.33,39.33,16600.0,25.3514,25.3708,25.3321,25.3321,16600.0
2006-05-11 15:20:00,39.32,39.34,39.3,39.34,11000.0,25.3257,25.3386,25.3128,25.3386,11000.0
2006-05-11 15:25:00,39.34,39.34,39.28,39.28,17000.0,25.3386,25.3386,25.2999,25.2999,17000.0
2006-05-11 15:30:00,39.28,39.31,39.26,39.3,21100.0,25.2999,25.3192,25.287,25.3128,21100.0
2006-05-11 15:35:00,39.3,39.35,39.3,39.35,20000.0,25.3128,25.345,25.3128,25.345,20000.0
2006-05-11 15:40:00,39.34,39.35,39.33,39.34,15700.0,25.3386,25.345,25.3321,25.3386,15700.0
2006-05-11 15:45:00,39.34,39.37,39.3,39.35,30200.0,25.3386,25.3579,25.3128,25.345,30200.0
2006-05-11 15:50:00,39.35,39.4,39.35,39.4,21300.0,25.345,25.3772,25.345,25.3772,21300.0
2006-05-11 15:55:00,39.39,39.4,39.35,39.35,28800.0,25.3708,25.3772,25.345,25.345,28800.0
2006-05-12 09:30:00,39.2,39.26,39.15,39.19,64200.0,25.2484,25.287,25.2162,25.2419,64200.0
2006-05-12 09:35:00,39.2,39.35,39.2,39.35,36100.0,25.2484,25.345,25.2484,25.345,36100.0
2006-05-12 09:40:00,39.35,39.35,39.17,39.18,31500.0,25.345,25.345,25.2291,25.2355,31500.0
2006-05-12 09:45:00,39.22,39.32,39.17,39.27,75400.0,25.2613,25.3257,25.2291,25.2935,75400.0
2006-05-12 09:50:00,39.28,39.3,39.18,39.22,34600.0,25.2999,25.3128,25.2355,25.2613,34600.0
2006-05-12 09:55:00,39.23,39.35,39.23,39.34,32700.0,25.2677,25.345,25.2677,25.3386,32700.0
2006-05-12 10:00:00,39.34,39.48,39.32,39.37,43600.0,25.3386,25.4287,25.3257,25.3579,43600.0
2006-05-12 10:05:00,39.37,39.4,39.3,39.37,27300.0,25.3579,25.3772,25.3128,25.3579,27300.0
2006-05-12 10:10:00,39.39,39.46,39.39,39.42,28800.0,25.3708,25.4158,25.3708,25.3901,28800.0
2006-05-12 10:15:00,39.42,39.42,39.27,39.27,275600.0,25.3901,25.3901,25.2935,25.2935,275600.0
2006-05-12 10:20:00,39.26,39.38,39.24,39.38,11600.0,25.287,25.3643,25.2741,25.3643,11600.0
2006-05-12 10:25:00,39.38,39.39,39.33,39.33,11900.0,25.3643,25.3708,25.3321,25.3321,11900.0
2006-05-12 10:30:00,39.34,39.39,39.33,39.39,8200.0,25.3386,25.3708,25.3321,25.3708,8200.0
2006-05-12 10:35:00,39.41,39.45,39.39,39.44,17300.0,25.3836,25.4094,25.3708,25.403,17300.0
2006-05-12 10:40:00,39.44,39.5,39.44,39.46,18400.0,25.403,25.4416,25.403,25.4158,18400.0
2006-05-12 10:45:00,39.46,39.46,39.38,39.4,17800.0,25.4158,25.4158,25.3643,25.3772,17800.0
2006-05-12 10:50:00,39.4,39.47,39.38,39.4,22600.0,25.3772,25.4223,25.3643,25.3772,22600.0
2006-05-12 10:55:00,39.4,39.47,39.4,39.43,11400.0,25.3772,25.4223,25.3772,25.3965,11400.0
2006-05-12 11:00:00,39.44,39.48,39.44,39.47,9600.0,25.403,25.4287,25.403,25.4223,9600.0
2006-05-12 11:05:00,39.48,39.5,39.42,39.42,9900.0,25.4287,25.4416,25.3901,25.3901,9900.0
2006-05-12 11:10:00,39.42,39.43,39.32,39.39,10600.0,25.3901,25.3965,25.3257,25.3708,10600.0
2006-05-12 11:15:00,39.38,39.44,39.36,39.43,11300.0,25.3643,25.403,25.3514,25.3965,11300.0
2006-05-12 11:20:00,39.43,39.55,39.43,39.53,13300.0,25.3965,25.4738,25.3965,25.4609,13300.0
2006-05-12 11:25:00,39.55,39.55,39.46,39.46,20200.0,25.4738,25.4738,25.4158,25.4158,20200.0
2006-05-12 11:30:00,39.46,39.46,39.38,39.38,13300.0,25.4158,25.4158,25.3643,25.3643,13300.0
2006-05-12 11:35:00,39.36,39.38,39.34,39.35,10000.0,25.3514,25.3643,25.3386,25.345,10000.0
2006-05-12 11:40:00,39.35,39.38,39.32,39.35,13200.0,25.345,25.3643,25.3257,25.345,13200.0
2006-05-12 11:45:00,39.34,39.35,39.31,39.31,12700.0,25.3386,25.345,25.3192,25.3192,12700.0
2006-05-12 11:50:00,39.31,39.31,39.26,39.26,12800.0,25.3192,25.3192,25.287,25.287,12800.0
2006-05-12 11:55:00,39.26,39.3,39.26,39.3,7600.0,25.287,25.3128,25.287,25.3128,7600.0
2006-05-12 12:00:00,39.28,39.41,39.28,39.37,15300.0,25.2999,25.3836,25.2999,25.3579,15300.0
2006-05-12 12:05:00,39.37,39.37,39.29,39.29,3200.0,25.3579,25.3579,25.3063,25.3063,3200.0
2006-05-12 12:10:00,39.31,39.31,39.27,39.27,6000.0,25.3192,25.3192,25.2935,25.2935,6000.0
2006-05-12 12:15:00,39.27,39.28,39.26,39.26,5600.0,25.2935,25.2999,25.287,25.287,5600.0
2006-05-12 12:20:00,39.26,39.26,39.25,39.25,10400.0,25.287,25.287,25.2806,25.2806,10400.0
2006-05-12 12:25:00,39.25,39.26,39.21,39.22,21900.0,25.2806,25.287,25.2548,25.2613,21900.0
2006-05-12 12:30:00,39.21,39.22,39.17,39.17,23700.0,25.2548,25.2613,25.2291,25.2291,23700.0
2006-05-12 12:35:00,39.18,39.24,39.17,39.18,38300.0,25.2355,25.2741,25.2291,25.2355,38300.0
2006-05-12 12:40:00,39.18,39.24,39.16,39.21,19300.0,25.2355,25.2741,25.2226,25.2548,19300.0
2006-05-12 12:45:00,39.21,39.21,39.18,39.19,7600.0,25.2548,25.2548,25.2355,25.2419,7600.0
2006-05-12 12:50:00,39.18,39.19,39.09,39.09,27000.0,25.2355,25.2419,25.1775,25.1775,27000.0
2006-05-12 12:55:00,39.08,39.14,39.08,39.12,13000.0,25.1711,25.2097,25.1711,25.1969,13000.0
2006-05-12 13:00:00,39.13,39.16,39.07,39.1,10900.0,25.2033,25.2226,25.1646,25.184,10900.0
2006-05-12 13:05:00,39.12,39.18,39.12,39.16,15900.0,25.1969,25.2355,25.1969,25.2226,15900.0
2006-05-12 13:10:00,39.15,39.19,39.15,39.15,7400.0,25.2162,25.2419,25.2162,25.2162,7400.0
2006-05-12 13:15:00,39.15,39.19,39.12,39.19,15300.0,25.2162,25.2419,25.1969,25.2419,15300.0
2006-05-12 13:20:00,39.19,39.23,39.19,39.23,2900.0,25.2419,25.2677,25.2419,25.2677,2900.0
2006-05-12 13:25:00,39.22,39.24,39.16,39.16,12000.0,25.2613,25.2741,25.2226,25.2226,12000.0
2006-05-12 13:30:00,39.16,39.23,39.16,39.23,5700.0,25.2226,25.2677,25.2226,25.2677,5700.0
2006-05-12 13:35:00,39.21,39.23,39.18,39.19,6400.0,25.2548,25.2677,25.2355,25.2419,6400.0
2006-05-12 13:40:00,39.18,39.18,39.16,39.17,2000.0,25.2355,25.2355,25.2226,25.2291,2000.0
2006-05-12 13:45:00,39.16,39.18,39.15,39.15,12700.0,25.2226,25.2355,25.2162,25.2162,12700.0
2006-05-12 13:50:00,39.16,39.19,39.15,39.17,12800.0,25.2226,25.2419,25.2162,25.2291,12800.0
2006-05-12 13:55:00,39.16,39.21,39.16,39.17,9900.0,25.2226,25.2548,25.2226,25.2291,9900.0
2006-05-12 14:00:00,39.17,39.2,39.17,39.19,7300.0,25.2291,25.2484,25.2291,25.2419,7300.0
2006-05-12 14:05:00,39.19,39.26,39.19,39.25,12500.0,25.2419,25.287,25.2419,25.2806,12500.0
2006-05-12 14:10:00,39.24,39.39,39.24,39.39,18100.0,25.2741,25.3708,25.2741,25.3708,18100.0
2006-05-12 14:15:00,39.39,39.39,39.33,39.33,11700.0,25.3708,25.3708,25.3321,25.3321,11700.0
2006-05-12 14:20:00,39.32,39.33,39.31,39.31,5000.0,25.3257,25.3321,25.3192,25.3192,5000.0
2006-05-12 14:25:00,39.32,39.35,39.31,39.33,16900.0,25.3257,25.345,25.3192,25.3321,16900.0
2006-05-12 14:30:00,39.33,39.33,39.29,39.29,18200.0,25.3321,25.3321,25.3063,25.3063,18200.0
2006-05-12 14:35:00,39.29,39.32,39.27,39.32,13900.0,25.3063,25.3257,25.2935,25.3257,13900.0
2006-05-12 14:40:00,39.33,39.35,39.32,39.33,11800.0,25.3321,25.345,25.3257,25.3321,11800.0
2006-05-12 14:45:00,39.32,39.33,39.3,39.32,8900.0,25.3257,25.3321,25.3128,25.3257,8900.0
2006-05-12 14:50:00,39.31,39.32,39.26,39.26,24200.0,25.3192,25.3257,25.287,25.287,24200.0
2006-05-12 14:55:00,39.25,39.27,39.25,39.25,12200.0,25.2806,25.2935,25.2806,25.2806,12200.0
2006-05-12 15:00:00,39.26,39.3,39.25,39.29,18800.0,25.287,25.3128,25.2806,25.3063,18800.0
2006-05-12 15:05:00,39.28,39.29,39.23,39.25,16100.0,25.2999,25.3063,25.2677,25.2806,16100.0
2006-05-12 15:10:00,39.25,39.3,39.25,39.3,19900.0,25.2806,25.3128,25.2806,25.3128,19900.0
2006-05-12 15:15:00,39.3,39.32,39.28,39.32,20300.0,25.3128,25.3257,25.2999,25.3257,20300.0
2006-05-12 15:20:00,39.31,39.31,39.27,39.3,25400.0,25.3192,25.3192,25.2935,25.3128,25400.0
2006-05-12 15:25:00,39.29,39.31,39.28,39.28,8000.0,25.3063,25.3192,25.2999,25.2999,8000.0
2006-05-12 15:30:00,39.28,39.31,39.27,39.29,39100.0,25.2999,25.3192,25.2935,25.3063,39100.0
2006-05-12 15:35:00,39.29,39.31,39.27,39.31,38300.0,25.3063,25.3192,25.2935,25.3192,38300.0
2006-05-12 15:40:00,39.3,39.31,39.3,39.3,63200.0,25.3128,25.3192,25.3128,25.3128,63200.0
2006-05-12 15:45:00,39.31,39.32,39.3,39.3,49300.0,25.3192,25.3257,25.3128,25.3128,49300.0
2006-05-12 15:50:00,39.3,39.31,39.24,39.25,59800.0,25.3128,25.3192,25.2741,25.2806,59800.0
2006-05-12 15:55:00,39.25,39.3,39.25,39.27,60600.0,25.2806,25.3128,25.2806,25.2935,60600.0
2006-05-15 09:30:00,39.31,39.41,39.31,39.41,30600.0,25.3192,25.3836,25.3192,25.3836,30600.0
2006-05-15 09:35:00,39.41,39.41,39.34,39.38,10500.0,25.3836,25.3836,25.3386,25.3643,10500.0
2006-05-15 09:40:00,39.37,39.49,39.36,39.48,17100.0,25.3579,25.4352,25.3514,25.4287,17100.0
2006-05-15 09:45:00,39.49,39.5,39.44,39.44,8900.0,25.4352,25.4416,25.403,25.403,8900.0
2006-05-15 09:50:00,39.42,39.44,39.34,39.34,16300.0,25.3901,25.403,25.3386,25.3386,16300.0
2006-05-15 09:55:00,39.34,39.34,39.25,39.3,25400.0,25.3386,25.3386,25.2806,25.3128,25400.0
2006-05-15 10:00:00,39.3,39.39,39.25,39.35,23300.0,25.3128,25.3708,25.2806,25.345,23300.0
2006-05-15 10:05:00,39.35,39.39,39.28,39.39,26800.0,25.345,25.3708,25.2999,25.3708,26800.0
2006-05-15 10:10:00,39.39,39.39,39.29,39.37,17500.0,25.3708,25.3708,25.3063,25.3579,17500.0
2006-05-15 10:15:00,39.37,39.42,39.34,39.42,11600.0,25.3579,25.3901,25.3386,25.3901,11600.0
2006-05-15 10:20:00,39.41,39.41,39.29,39.31,36300.0,25.3836,25.3836,25.3063,25.3192,36300.0
2006-05-15 10:25:00,39.32,39.35,39.28,39.35,7200.0,25.3257,25.345,25.2999,25.345,7200.0
2006-05-15 10:30:00,39.32,39.45,39.28,39.45,27500.0,25.3257,25.4094,25.2999,25.4094,27500.0
2006-05-15 10:35:00,39.44,39.45,39.36,39.39,25200.0,25.403,25.4094,25.3514,25.3708,25200.0
2006-05-15 10:40:00,39.38,39.4,39.34,39.35,34000.0,25.3643,25.3772,25.3386,25.345,34000.0
2006-05-15 10:45:00,39.35,39.37,39.3,39.3,10400.0,25.345,25.3579,25.3128,25.3128,10400.0
2006-05-15 10:50:00,39.3,39.39,39.29,39.38,18800.0,25.3128,25.3708,25.3063,25.3643,18800.0
2006-05-15 10:55:00,39.37,39.41,39.32,39.36,31700.0,25.3579,25.3836,25.3257,25.3514,31700.0
2006-05-15 11:00:00,39.36,39.39,39.34,39.36,10300.0,25.3514,25.3708,25.3386,25.3514,10300.0
2006-05-15 11:05:00,39.38,39.4,39.36,39.37,31800.0,25.3643,25.3772,25.3514,25.3579,31800.0
2006-05-15 11:10:00,39.37,39.4,39.36,39.37,13800.0,25.3579,25.3772,25.3514,25.3579,13800.0
2006-05-15 11:15:00,39.37,39.39,39.35,39.38,22600.0,25.3579,25.3708,25.345,25.3643,22600.0
2006-05-15 11:20:00,39.37,39.38,39.27,39.27,10200.0,25.3579,25.3643,25.2935,25.2935,10200.0
2006-05-15 11:25:00,39.28,39.32,39.27,39.29,10100.0,25.2999,25.3257,25.2935,25.3063,10100.0
2006-05-15 11:30:00,39.28,39.32,39.27,39.3,13300.0,25.2999,25.3257,25.2935,25.3128,13300.0
2006-05-15 11:35:00,39.29,39.3,39.25,39.26,23300.0,25.3063,25.3128,25.2806,25.287,23300.0
2006-05-15 11:40:00,39.25,39.31,39.25,39.3,14700.0,25.2806,25.3192,25.2806,25.3128,14700.0
2006-05-15 11:45:00,39.3,39.31,39.27,39.29,14700.0,25.3128,25.3192,25.2935,25.3063,14700.0
2006-05-15 11:50:00,39.31,39.35,39.29,39.34,10500.0,25.3192,25.345,25.3063,25.3386,10500.0
2006-05-15 11:55:00,39.34,39.39,39.34,39.39,10300.0,25.3386,25.3708,25.3386,25.3708,10300.0
2006-05-15 12:00:00,39.37,39.4,39.3,39.3,15800.0,25.3579,25.3772,25.3128,25.3128,15800.0
2006-05-15 12:05:00,39.3,39.32,39.26,39.27,11700.0,25.3128,25.3257,25.287,25.2935,11700.0
2006-05-15 12:10:00,39.26,39.27,39.25,39.27,4400.0,25.287,25.2935,25.2806,25.2935,4400.0
2006-05-15 12:15:00,39.26,39.28,39.26,39.27,8700.0,25.287,25.2999,25.287,25.2935,8700.0
2006-05-15 12:20:00,39.27,39.29,39.26,39.26,9000.0,25.2935,25.3063,25.287,25.287,9000.0
2006-05-15 12:25:00,39.26,39.28,39.26,39.28,2800.0,25.287,25.2999,25.287,25.2999,2800.0
2006-05-15 12:30:00,39.26,39.32,39.26,39.31,6900.0,25.287,25.3257,25.287,25.3192,6900.0
2006-05-15 12:35:00,39.29,39.31,39.28,39.3,17300.0,25.3063,25.3192,25.2999,25.3128,17300.0
2006-05-15 12:40:00,39.29,39.3,39.24,39.24,16000.0,25.3063,25.3128,25.2741,25.2741,16000.0
2006-05-15 12:45:00,39.24,39.24,39.23,39.24,4200.0,25.2741,25.2741,25.2677,25.2741,4200.0
2006-05-15 12:50:00,39.23,39.23,39.22,39.23,8800.0,25.2677,25.2677,25.2613,25.2677,8800.0
2006-05-15 12:55:00,39.23,39.24,39.2,39.22,10000.0,25.2677,25.2741,25.2484,25.2613,10000.0
2006-05-15 13:00:00,39.21,39.27,39.2,39.2,18000.0,25.2548,25.2935,25.2484,25.2484,18000.0
2006-05-15 13:05:00,39.21,39.22,39.2,39.21,7200.0,25.2548,25.2613,25.2484,25.2548,7200.0
2006-05-15 13:10:00,39.22,39.22,39.2,39.2,10700.0,25.2613,25.2613,25.2484,25.2484,10700.0
2006-05-15 13:15:00,39.2,39.26,39.2,39.21,49500.0,25.2484,25.287,25.2484,25.2548,49500.0
2006-05-15 13:20:00,39.2,39.2,39.11,39.14,133300.0,25.2484,25.2484,25.1904,25.2097,133300.0
2006-05-15 13:25:00,39.13,39.17,39.08,39.16,35900.0,25.2033,25.2291,25.1711,25.2226,35900.0
2006-05-15 13:30:00,39.15,39.16,39.11,39.16,10000.0,25.2162,25.2226,25.1904,25.2226,10000.0
2006-05-15 13:35:00,39.15,39.16,39.12,39.12,6500.0,25.2162,25.2226,25.1969,25.1969,6500.0
2006-05-15 13:40:00,39.13,39.13,39.08,39.08,15700.0,25.2033,25.2033,25.1711,25.1711,15700.0
2006-05-15 13:45:00,39.08,39.08,39.03,39.06,10700.0,25.1711,25.1711,25.1389,25.1582,10700.0
2006-05-15 13:50:00,39.06,39.1,39.0,39.07,14100.0,25.1582,25.184,25.1196,25.1646,14100.0
2006-05-15 13:55:00,39.07,39.17,39.07,39.17,5600.0,25.1646,25.2291,25.1646,25.2291,5600.0
2006-05-15 14:00:00,39.18,39.2,39.16,39.19,11000.0,25.2355,25.2484,25.2226,25.2419,11000.0
2006-05-15 14:05:00,39.19,39.2,39.14,39.14,18300.0,25.2419,25.2484,25.2097,25.2097,18300.0
2006-05-15 14:10:00,39.14,39.16,39.04,39.04,46200.0,25.2097,25.2226,25.1453,25.1453,46200.0
2006-05-15 14:15:00,39.03,39.09,39.01,39.06,12900.0,25.1389,25.1775,25.126,25.1582,12900.0
2006-05-15 14:20:00,39.07,39.13,39.07,39.13,12800.0,25.1646,25.2033,25.1646,25.2033,12800.0
2006-05-15 14:25:00,39.13,39.15,39.11,39.15,12700.0,25.2033,25.2162,25.1904,25.2162,12700.0
2006-05-15 14:30:00,39.16,39.2,39.15,39.2,18500.0,25.2226,25.2484,25.2162,25.2484,18500.0
2006-05-15 14:35:00,39.2,39.2,39.18,39.19,14300.0,25.2484,25.2484,25.2355,25.2419,14300.0
2006-05-15 14:40:00,39.19,39.19,39.12,39.12,13000.0,25.2419,25.2419,25.1969,25.1969,13000.0
2006-05-15 14:45:00,39.12,39.15,39.09,39.11,24100.0,25.1969,25.2162,25.1775,25.1904,24100.0
2006-05-15 14:50:00,39.11,39.15,39.09,39.14,46900.0,25.1904,25.2162,25.1775,25.2097,46900.0
2006-05-15 14:55:00,39.13,39.15,39.11,39.12,11600.0,25.2033,25.2162,25.1904,25.1969,11600.0
2006-05-15 15:00:00,39.1,39.16,39.08,39.16,24200.0,25.184,25.2226,25.1711,25.2226,24200.0
2006-05-15 15:05:00,39.16,39.2,39.15,39.18,17100.0,25.2226,25.2484,25.2162,25.2355,17100.0
2006-05-15 15:10:00,39.18,39.31,39.17,39.3,20000.0,25.2355,25.3192,25.2291,25.3128,20000.0
2006-05-15 15:15:00,39.3,39.32,39.28,39.32,26500.0,25.3128,25.3257,25.2999,25.3257,26500.0
2006-05-15 15:20:00,39.32,39.33,39.24,39.25,19300.0,25.3257,25.3321,25.2741,25.2806,19300.0
2006-05-15 15:25:00,39.25,39.25,39.24,39.25,12400.0,25.2806,25.2806,25.2741,25.2806,12400.0
2006-05-15 15:30:00,39.24,39.26,39.23,39.25,30700.0,25.2741,25.287,25.2677,25.2806,30700.0
2006-05-15 15:35:00,39.25,39.27,39.22,39.23,15300.0,25.2806,25.2935,25.2613,25.2677,15300.0
2006-05-15 15:40:00,39.23,39.25,39.21,39.24,38000.0,25.2677,25.2806,25.2548,25.2741,38000.0
2006-05-15 15:45:00,39.23,39.32,39.23,39.27,25700.0,25.2677,25.3257,25.2677,25.2935,25700.0
2006-05-15 15:50:00,39.27,39.31,39.25,39.26,77500.0,25.2935,25.3192,25.2806,25.287,77500.0
2006-05-15 15:55:00,39.26,39.28,39.22,39.24,68000.0,25.287,25.2999,25.2613,25.2741,68000.0
2006-05-16 09:30:00,39.45,39.45,39.3,39.31,39100.0,25.4094,25.4094,25.3128,25.3192,39100.0
2006-05-16 09:35:00,39.28,39.4,39.28,39.35,14000.0,25.2999,25.3772,25.2999,25.345,14000.0
2006-05-16 09:40:00,39.34,39.37,39.34,39.35,26100.0,25.3386,25.3579,25.3386,25.345,26100.0
2006-05-16 09:45:00,39.35,39.37,39.33,39.34,11500.0,25.345,25.3579,25.3321,25.3386,11500.0
2006-05-16 09:50:00,39.35,39.36,39.3,39.33,15600.0,25.345,25.3514,25.3128,25.3321,15600.0
2006-05-16 09:55:00,39.32,39.32,39.3,39.31,8800.0,25.3257,25.3257,25.3128,25.3192,8800.0
2006-05-16 10:00:00,39.31,39.35,39.3,39.35,19900.0,25.3192,25.345,25.3128,25.345,19900.0
2006-05-16 10:05:00,39.34,39.37,39.34,39.35,16400.0,25.3386,25.3579,25.3386,25.345,16400.0
2006-05-16 10:10:00,39.35,39.36,39.33,39.33,11600.0,25.345,25.3514,25.3321,25.3321,11600.0
2006-05-16 10:15:00,39.33,39.38,39.31,39.37,19900.0,25.3321,25.3643,25.3192,25.3579,19900.0
2006-05-16 10:20:00,39.37,39.39,39.36,39.39,19800.0,25.3579,25.3708,25.3514,25.3708,19800.0
2006-05-16 10:25:00,39.4,39.4,39.35,39.35,25200.0,25.3772,25.3772,25.345,25.345,25200.0
2006-05-16 10:30:00,39.35,39.36,39.33,39.36,33100.0,25.345,25.3514,25.3321,25.3514,33100.0
2006-05-16 10:35:00,39.36,39.37,39.33,39.35,164200.0,25.3514,25.3579,25.3321,25.345,164200.0
2006-05-16 10:40:00,39.34,39.36,39.34,39.36,23300.0,25.3386,25.3514,25.3386,25.3514,23300.0
2006-05-16 10:45:00,39.36,39.36,39.3,39.3,45600.0,25.3514,25.3514,25.3128,25.3128,45600.0
2006-05-16 10:50:00,39.29,39.3,39.25,39.26,66300.0,25.3063,25.3128,25.2806,25.287,66300.0
2006-05-16 10:55:00,39.26,39.26,39.21,39.22,20200.0,25.287,25.287,25.2548,25.2613,20200.0
2006-05-16 11:00:00,39.22,39.3,39.19,39.2,57300.0,25.2613,25.3128,25.2419,25.2484,57300.0
2006-05-16 11:05:00,39.19,39.2,39.16,39.17,49100.0,25.2419,25.2484,25.2226,25.2291,49100.0
2006-05-16 11:10:00,39.16,39.18,39.13,39.13,44100.0,25.2226,25.2355,25.2033,25.2033,44100.0
2006-05-16 11:15:00,39.13,39.13,39.07,39.08,28700.0,25.2033,25.2033,25.1646,25.1711,28700.0
2006-05-16 11:20:00,39.07,39.09,39.06,39.06,12700.0,25.1646,25.1775,25.1582,25.1582,12700.0
2006-05-16 11:25:00,39.07,39.07,39.03,39.06,69800.0,25.1646,25.1646,25.1389,25.1582,69800.0
2006-05-16 11:30:00,39.06,39.06,39.02,39.03,30200.0,25.1582,25.1582,25.1324,25.1389,30200.0
2006-05-16 11:35:00,39.02,39.03,39.0,39.01,51400.0,25.1324,25.1389,25.1196,25.126,51400.0
2006-05-16 11:40:00,39.01,39.01,38.92,38.94,56700.0,25.126,25.126,25.068,25.0809,56700.0
2006-05-16 11:45:00,38.94,38.96,38.93,38.94,11400.0,25.0809,25.0938,25.0745,25.0809,11400.0
2006-05-16 11:50:00,38.94,38.96,38.92,38.92,22200.0,25.0809,25.0938,25.068,25.068,22200.0
2006-05-16 11:55:00,38.89,39.01,38.89,38.99,47200.0,25.0487,25.126,25.0487,25.1131,47200.0
2006-05-16 12:00:00,38.99,39.03,38.98,39.0,42800.0,25.1131,25.1389,25.1067,25.1196,42800.0
2006-05-16 12:05:00,39.01,39.02,38.97,39.0,19100.0,25.126,25.1324,25.1002,25.1196,19100.0
2006-05-16 12:10:00,39.01,39.04,39.01,39.04,11900.0,25.126,25.1453,25.126,25.1453,11900.0
2006-05-16 12:15:00,39.04,39.04,38.98,38.99,20500.0,25.1453,25.1453,25.1067,25.1131,20500.0
2006-05-16 12:20:00,38.99,39.01,38.97,39.01,7700.0,25.1131,25.126,25.1002,25.126,7700.0
2006-05-16 12:25:00,39.0,39.02,38.98,39.01,43600.0,25.1196,25.1324,25.1067,25.126,43600.0
2006-05-16 12:30:00,39.01,39.06,39.01,39.06,10400.0,25.126,25.1582,25.126,25.1582,10400.0
2006-05-16 12:35:00,39.06,39.08,39.05,39.06,32500.0,25.1582,25.1711,25.1518,25.1582,32500.0
2006-05-16 12:40:00,39.06,39.06,39.03,39.03,11200.0,25.1582,25.1582,25.1389,25.1389,11200.0
2006-05-16 12:45:00,39.03,39.03,38.99,38.99,21100.0,25.1389,25.1389,25.1131,25.1131,21100.0
2006-05-16 12:50:00,38.98,39.04,38.98,39.04,12100.0,25.1067,25.1453,25.1067,25.1453,12100.0
2006-05-16 12:55:00,39.04,39.09,39.0,39.09,46400.0,25.1453,25.1775,25.1196,25.1775,46400.0
2006-05-16 13:00:00,39.09,39.09,39.0,39.02,32200.0,25.1775,25.1775,25.1196,25.1324,32200.0
2006-05-16 13:05:00,39.02,39.1,39.0,39.08,37900.0,25.1324,25.184,25.1196,25.1711,37900.0
2006-05-16 13:10:00,39.07,39.11,39.05,39.05,43200.0,25.1646,25.1904,25.1518,25.1518,43200.0
2006-05-16 13:15:00,39.05,39.07,39.02,39.03,9500.0,25.1518,25.1646,25.1324,25.1389,9500.0
2006-05-16 13:20:00,39.03,39.05,39.03,39.04,19900.0,25.1389,25.1518,25.1389,25.1453,19900.0
2006-05-16 13:25:00,39.03,39.04,39.01,39.03,59900.0,25.1389,25.1453,25.126,25.1389,59900.0
2006-05-16 13:30:00,39.04,39.04,39.0,39.01,30800.0,25.1453,25.1453,25.1196,25.126,30800.0
2006-05-16 13:35:00,39.0,39.06,38.98,39.05,39000.0,25.1196,25.1582,25.1067,25.1518,39000.0
2006-05-16 13:40:00,39.05,39.05,39.01,39.03,34200.0,25.1518,25.1518,25.126,25.1389,34200.0
2006-05-16 13:45:00,39.04,39.06,38.97,38.99,31900.0,25.1453,25.1582,25.1002,25.1131,31900.0
2006-05-16 13:50:00,38.98,39.0,38.95,38.96,18900.0,25.1067,25.1196,25.0874,25.0938,18900.0
2006-05-16 13:55:00,38.98,39.02,38.98,39.0,48700.0,25.1067,25.1324,25.1067,25.1196,48700.0
2006-05-16 14:00:00,39.0,39.01,38.97,39.0,27600.0,25.1196,25.126,25.1002,25.1196,27600.0
2006-05-16 14:05:00,39.0,39.0,38.99,39.0,18400.0,25.1196,25.1196,25.1131,25.1196,18400.0
2006-05-16 14:10:00,38.99,38.99,38.94,38.94,26900.0,25.1131,25.1131,25.0809,25.0809,26900.0
2006-05-16 14:15:00,38.94,38.95,38.89,38.89,23000.0,25.0809,25.0874,25.0487,25.0487,23000.0
2006-05-16 14:20:00,38.89,38.9,38.84,38.89,49400.0,25.0487,25.0552,25.0165,25.0487,49400.0
2006-05-16 14:25:00,38.88,38.88,38.85,38.88,34600.0,25.0423,25.0423,25.0229,25.0423,34600.0
2006-05-16 14:30:00,38.88,38.91,38.88,38.9,42200.0,25.0423,25.0616,25.0423,25.0552,42200.0
2006-05-16 14:35:00,38.9,38.92,38.9,38.91,22600.0,25.0552,25.068,25.0552,25.0616,22600.0
2006-05-16 14:40:00,38.92,38.94,38.91,38.93,12900.0,25.068,25.0809,25.0616,25.0745,12900.0
2006-05-16 14:45:00,38.93,38.95,38.93,38.95,7000.0,25.0745,25.0874,25.0745,25.0874,7000.0
2006-05-16 14:50:00,38.96,38.96,38.93,38.93,29200.0,25.0938,25.0938,25.0745,25.0745,29200.0
2006-05-16 14:55:00,38.92,38.94,38.9,38.91,13700.0,25.068,25.0809,25.0552,25.0616,13700.0
2006-05-16 15:00:00,38.91,38.93,38.9,38.92,33500.0,25.0616,25.0745,25.0552,25.068,33500.0
2006-05-16 15:05:00,38.91,38.93,38.89,38.9,72900.0,25.0616,25.0745,25.0487,25.0552,72900.0
2006-05-16 15:10:00,38.9,38.92,38.88,38.9,52500.0,25.0552,25.068,25.0423,25.0552,52500.0
2006-05-16 15:15:00,38.89,38.89,38.8,38.86,54300.0,25.0487,25.0487,24.9907,25.0294,54300.0
2006-05-16 15:20:00,38.87,38.87,38.83,38.83,40600.0,25.0358,25.0358,25.0101,25.0101,40600.0
2006-05-16 15:25:00,38.82,38.82,38.77,38.78,62900.0,25.0036,25.0036,24.9714,24.9779,62900.0
2006-05-16 15:30:00,38.79,38.8,38.75,38.76,68800.0,24.9843,24.9907,24.9585,24.965,68800.0
2006-05-16 15:35:00,38.77,38.8,38.76,38.76,90400.0,24.9714,24.9907,24.965,24.965,90400.0
2006-05-16 15:40:00,38.76,38.81,38.76,38.8,46900.0,24.965,24.9972,24.965,24.9907,46900.0
2006-05-16 15:45:00,38.79,38.82,38.79,38.82,87300.0,24.9843,25.0036,24.9843,25.0036,87300.0
2006-05-16 15:50:00,38.81,38.82,38.75,38.77,67800.0,24.9972,25.0036,24.9585,24.9714,67800.0
2006-05-16 15:55:00,38.77,38.79,38.75,38.77,106200.0,24.9714,24.9843,24.9585,24.9714,106200.0
2006-05-17 09:30:00,38.57,38.64,38.53,38.64,37300.0,24.8426,24.8877,24.8168,24.8877,37300.0
2006-05-17 09:35:00,38.64,38.77,38.64,38.74,39500.0,24.8877,24.9714,24.8877,24.9521,39500.0
2006-05-17 09:40:00,38.73,38.79,38.68,38.77,51800.0,24.9457,24.9843,24.9135,24.9714,51800.0
2006-05-17 09:45:00,38.78,39.0,38.78,39.0,37800.0,24.9779,25.1196,24.9779,25.1196,37800.0
2006-05-17 09:50:00,38.98,39.11,38.88,38.94,73100.0,25.1067,25.1904,25.0423,25.0809,73100.0
2006-05-17 09:55:00,38.94,39.03,38.93,38.96,43900.0,25.0809,25.1389,25.0745,25.0938,43900.0
2006-05-17 10:00:00,38.95,38.97,38.87,38.91,40400.0,25.0874,25.1002,25.0358,25.0616,40400.0
2006-05-17 10:05:00,38.91,38.98,38.87,38.88,32600.0,25.0616,25.1067,25.0358,25.0423,32600.0
2006-05-17 10:10:00,38.87,39.0,38.87,38.98,23100.0,25.0358,25.1196,25.0358,25.1067,23100.0
2006-05-17 10:15:00,38.97,38.98,38.91,38.98,36700.0,25.1002,25.1067,25.0616,25.1067,36700.0
2006-05-17 10:20:00,38.98,39.0,38.93,38.98,22300.0,25.1067,25.1196,25.0745,25.1067,22300.0
2006-05-17 10:25:00,38.99,39.04,38.96,38.99,60300.0,25.1131,25.1453,25.0938,25.1131,60300.0
2006-05-17 10:30:00,38.98,39.04,38.96,39.01,23300.0,25.1067,25.1453,25.0938,25.126,23300.0
2006-05-17 10:35:00,39.02,39.02,38.95,38.96,65500.0,25.1324,25.1324,25.0874,25.0938,65500.0
2006-05-17 10:40:00,38.95,39.01,38.94,38.99,35800.0,25.0874,25.126,25.0809,25.1131,35800.0
2006-05-17 10:45:00,38.99,38.99,38.92,38.97,19700.0,25.1131,25.1131,25.068,25.1002,19700.0
2006-05-17 10:50:00,38.96,39.0,38.91,38.91,51600.0,25.0938,25.1196,25.0616,25.0616,51600.0
2006-05-17 10:55:00,38.9,38.95,38.9,38.93,20300.0,25.0552,25.0874,25.0552,25.0745,20300.0
2006-05-17 11:00:00,38.93,38.97,38.89,38.91,40900.0,25.0745,25.1002,25.0487,25.0616,40900.0
2006-05-17 11:05:00,38.91,38.91,38.82,38.84,38100.0,25.0616,25.0616,25.0036,25.0165,38100.0
2006-05-17 11:10:00,38.84,38.85,38.72,38.75,26400.0,25.0165,25.0229,24.9392,24.9585,26400.0
2006-05-17 11:15:00,38.74,38.77,38.72,38.73,33500.0,24.9521,24.9714,24.9392,24.9457,33500.0
2006-05-17 11:20:00,38.73,38.74,38.68,38.68,28800.0,24.9457,24.9521,24.9135,24.9135,28800.0
2006-05-17 11:25:00,38.68,38.71,38.53,38.54,35900.0,24.9135,24.9328,24.8168,24.8233,35900.0
2006-05-17 11:30:00,38.53,38.63,38.49,38.57,57100.0,24.8168,24.8812,24.7911,24.8426,57100.0
2006-05-17 11:35:00,38.58,38.62,38.56,38.61,29900.0,24.849,24.8748,24.8362,24.8684,29900.0
2006-05-17 11:40:00,38.6,38.63,38.59,38.6,25500.0,24.8619,24.8812,24.8555,24.8619,25500.0
2006-05-17 11:45:00,38.6,38.63,38.56,38.57,28800.0,24.8619,24.8812,24.8362,24.8426,28800.0
2006-05-17 11:50:00,38.58,38.59,38.56,38.57,26400.0,24.849,24.8555,24.8362,24.8426,26400.0
2006-05-17 11:55:00,38.56,38.59,38.53,38.54,54100.0,24.8362,24.8555,24.8168,24.8233,54100.0
2006-05-17 12:00:00,38.54,38.57,38.5,38.57,44500.0,24.8233,24.8426,24.7975,24.8426,44500.0
2006-05-17 12:05:00,38.57,38.63,38.56,38.63,37400.0,24.8426,24.8812,24.8362,24.8812,37400.0
2006-05-17 12:10:00,38.62,38.64,38.6,38.61,38300.0,24.8748,24.8877,24.8619,24.8684,38300.0
2006-05-17 12:15:00,38.61,38.62,38.53,38.56,23200.0,24.8684,24.8748,24.8168,24.8362,23200.0
2006-05-17 12:20:00,38.56,38.57,38.51,38.52,21800.0,24.8362,24.8426,24.804,24.8104,21800.0
2006-05-17 12:25:00,38.52,38.52,38.43,38.43,23900.0,24.8104,24.8104,24.7524,24.7524,23900.0
2006-05-17 12:30:00,38.42,38.46,38.42,38.45,8900.0,24.746,24.7718,24.746,24.7653,8900.0
2006-05-17 12:35:00,38.45,38.48,38.45,38.48,8700.0,24.7653,24.7846,24.7653,24.7846,8700.0
2006-05-17 12:40:00,38.49,38.53,38.48,38.49,42000.0,24.7911,24.8168,24.7846,24.7911,42000.0
2006-05-17 12:45:00,38.49,38.49,38.41,38.46,22600.0,24.7911,24.7911,24.7395,24.7718,22600.0
2006-05-17 12:50:00,38.45,38.45,38.4,38.45,20000.0,24.7653,24.7653,24.7331,24.7653,20000.0
2006-05-17 12:55:00,38.45,38.5,38.45,38.5,32900.0,24.7653,24.7975,24.7653,24.7975,32900.0
2006-05-17 13:00:00,38.49,38.54,38.49,38.49,32300.0,24.7911,24.8233,24.7911,24.7911,32300.0
2006-05-17 13:05:00,38.48,38.49,38.46,38.46,19400.0,24.7846,24.7911,24.7718,24.7718,19400.0
2006-05-17 13:10:00,38.46,38.5,38.46,38.48,20500.0,24.7718,24.7975,24.7718,24.7846,20500.0
2006-05-17 13:15:00,38.48,38.51,38.46,38.51,17200.0,24.7846,24.804,24.7718,24.804,17200.0
2006-05-17 13:20:00,38.51,38.54,38.49,38.5,25400.0,24.804,24.8233,24.7911,24.7975,25400.0
2006-05-17 13:25:00,38.48,38.48,38.4,38.45,30900.0,24.7846,24.7846,24.7331,24.7653,30900.0
2006-05-17 13:30:00,38.45,38.54,38.43,38.54,24500.0,24.7653,24.8233,24.7524,24.8233,24500.0
2006-05-17 13:35:00,38.54,38.6,38.52,38.6,27200.0,24.8233,24.8619,24.8104,24.8619,27200.0
2006-05-17 13:40:00,38.59,38.59,38.54,38.58,32300.0,24.8555,24.8555,24.8233,24.849,32300.0
2006-05-17 13:45:00,38.57,38.61,38.57,38.6,23700.0,24.8426,24.8684,24.8426,24.8619,23700.0
2006-05-17 13:50:00,38.6,38.62,38.57,38.61,34400.0,24.8619,24.8748,24.8426,24.8684,34400.0
2006-05-17 13:55:00,38.61,38.61,38.56,38.56,29100.0,24.8684,24.8684,24.8362,24.8362,29100.0
2006-05-17 14:00:00,38.56,38.59,38.54,38.54,26000.0,24.8362,24.8555,24.8233,24.8233,26000.0
2006-05-17 14:05:00,38.54,38.56,38.53,38.54,26400.0,24.8233,24.8362,24.8168,24.8233,26400.0
2006-05-17 14:10:00,38.54,38.55,38.49,38.49,21900.0,24.8233,24.8297,24.7911,24.7911,21900.0
2006-05-17 14:15:00,38.48,38.49,38.43,38.45,24900.0,24.7846,24.7911,24.7524,24.7653,24900.0
2006-05-17 14:20:00,38.44,38.48,38.44,38.47,22300.0,24.7589,24.7846,24.7589,24.7782,22300.0
2006-05-17 14:25:00,38.46,38.52,38.46,38.51,24100.0,24.7718,24.8104,24.7718,24.804,24100.0
2006-05-17 14:30:00,38.52,38.52,38.5,38.5,11900.0,24.8104,24.8104,24.7975,24.7975,11900.0
2006-05-17 14:35:00,38.5,38.53,38.45,38.46,24900.0,24.7975,24.8168,24.7653,24.7718,24900.0
2006-05-17 14:40:00,38.46,38.53,38.45,38.51,30000.0,24.7718,24.8168,24.7653,24.804,30000.0
2006-05-17 14:45:00,38.52,38.54,38.48,38.5,25300.0,24.8104,24.8233,24.7846,24.7975,25300.0
2006-05-17 14:50:00,38.51,38.52,38.48,38.52,24000.0,24.804,24.8104,24.7846,24.8104,24000.0
2006-05-17 14:55:00,38.52,38.62,38.52,38.56,49000.0,24.8104,24.8748,24.8104,24.8362,49000.0
2006-05-17 15:00:00,38.58,38.58,38.54,38.56,19500.0,24.849,24.849,24.8233,24.8362,19500.0
2006-05-17 15:05:00,38.56,38.58,38.53,38.58,47500.0,24.8362,24.849,24.8168,24.849,47500.0
2006-05-17 15:10:00,38.58,38.58,38.49,38.51,43900.0,24.849,24.849,24.7911,24.804,43900.0
2006-05-17 15:15:00,38.51,38.55,38.51,38.53,44200.0,24.804,24.8297,24.804,24.8168,44200.0
2006-05-17 15:20:00,38.52,38.53,38.51,38.51,25200.0,24.8104,24.8168,24.804,24.804,25200.0
2006-05-17 15:25:00,38.52,38.52,38.49,38.5,36000.0,24.8104,24.8104,24.7911,24.7975,36000.0
2006-05-17 15:30:00,38.5,38.51,38.46,38.48,36900.0,24.7975,24.804,24.7718,24.7846,36900.0
2006-05-17 15:35:00,38.5,38.5,38.46,38.5,70100.0,24.7975,24.7975,24.7718,24.7975,70100.0
2006-05-17 15:40:00,38.5,38.51,38.47,38.49,67400.0,24.7975,24.804,24.7782,24.7911,67400.0
2006-05-17 15:45:00,38.48,38.5,38.43,38.44,39100.0,24.7846,24.7975,24.7524,24.7589,39100.0
2006-05-17 15:50:00,38.44,38.44,38.35,38.38,47100.0,24.7589,24.7589,24.7009,24.7202,47100.0
2006-05-17 15:55:00,38.38,38.43,38.36,38.39,40500.0,24.7202,24.7524,24.7073,24.7267,40500.0
2006-05-18 09:30:00,38.45,38.58,38.4,38.53,61100.0,24.7653,24.849,24.7331,24.8168,61100.0
2006-05-18 09:35:00,38.52,38.52,38.39,38.44,37900.0,24.8104,24.8104,24.7267,24.7589,37900.0
2006-05-18 09:40:00,38.45,38.51,38.43,38.47,27400.0,24.7653,24.804,24.7524,24.7782,27400.0
2006-05-18 09:45:00,38.49,38.64,38.49,38.62,38100.0,24.7911,24.8877,24.7911,24.8748,38100.0
2006-05-18 09:50:00,38.62,38.64,38.49,38.53,83900.0,24.8748,24.8877,24.7911,24.8168,83900.0
2006-05-18 09:55:00,38.53,38.57,38.47,38.55,49000.0,24.8168,24.8426,24.7782,24.8297,49000.0
2006-05-18 10:00:00,38.53,38.61,38.49,38.52,51700.0,24.8168,24.8684,24.7911,24.8104,51700.0
2006-05-18 10:05:00,38.54,38.57,38.53,38.55,16100.0,24.8233,24.8426,24.8168,24.8297,16100.0
2006-05-18 10:10:00,38.56,38.6,38.54,38.56,24100.0,24.8362,24.8619,24.8233,24.8362,24100.0
2006-05-18 10:15:00,38.56,38.69,38.54,38.68,30300.0,24.8362,24.9199,24.8233,24.9135,30300.0
2006-05-18 10:20:00,38.67,38.69,38.6,38.64,28400.0,24.907,24.9199,24.8619,24.8877,28400.0
2006-05-18 10:25:00,38.64,38.74,38.62,38.65,41700.0,24.8877,24.9521,24.8748,24.8941,41700.0
2006-05-18 10:30:00,38.65,38.73,38.61,38.61,38800.0,24.8941,24.9457,24.8684,24.8684,38800.0
2006-05-18 10:35:00,38.64,38.7,38.61,38.68,24000.0,24.8877,24.9263,24.8684,24.9135,24000.0
2006-05-18 10:40:00,38.71,38.73,38.62,38.64,72200.0,24.9328,24.9457,24.8748,24.8877,72200.0
2006-05-18 10:45:00,38.64,38.64,38.57,38.59,17800.0,24.8877,24.8877,24.8426,24.8555,17800.0
2006-05-18 10:50:00,38.59,38.61,38.57,38.57,30400.0,24.8555,24.8684,24.8426,24.8426,30400.0
2006-05-18 10:55:00,38.57,38.59,38.56,38.58,11100.0,24.8426,24.8555,24.8362,24.849,11100.0
2006-05-18 11:00:00,38.57,38.6,38.57,38.6,15400.0,24.8426,24.8619,24.8426,24.8619,15400.0
2006-05-18 11:05:00,38.6,38.6,38.55,38.59,23600.0,24.8619,24.8619,24.8297,24.8555,23600.0
2006-05-18 11:10:00,38.57,38.6,38.57,38.58,37600.0,24.8426,24.8619,24.8426,24.849,37600.0
2006-05-18 11:15:00,38.58,38.63,38.57,38.59,31500.0,24.849,24.8812,24.8426,24.8555,31500.0
2006-05-18 11:20:00,38.6,38.6,38.54,38.6,23100.0,24.8619,24.8619,24.8233,24.8619,23100.0
2006-05-18 11:25:00,38.6,38.69,38.59,38.66,29500.0,24.8619,24.9199,24.8555,24.9006,29500.0
2006-05-18 11:30:00,38.66,38.68,38.65,38.67,78000.0,24.9006,24.9135,24.8941,24.907,78000.0
2006-05-18 11:35:00,38.67,38.7,38.66,38.7,19800.0,24.907,24.9263,24.9006,24.9263,19800.0
2006-05-18 11:40:00,38.7,38.7,38.67,38.68,20500.0,24.9263,24.9263,24.907,24.9135,20500.0
2006-05-18 11:45:00,38.67,38.71,38.67,38.7,22800.0,24.907,24.9328,24.907,24.9263,22800.0
2006-05-18 11:50:00,38.7,38.74,38.64,38.64,49600.0,24.9263,24.9521,24.8877,24.8877,49600.0
2006-05-18 11:55:00,38.66,38.72,38.64,38.67,30500.0,24.9006,24.9392,24.8877,24.907,30500.0
2006-05-18 12:00:00,38.67,38.75,38.64,38.75,27700.0,24.907,24.9585,24.8877,24.9585,27700.0
2006-05-18 12:05:00,38.74,38.85,38.73,38.83,17300.0,24.9521,25.0229,24.9457,25.0101,17300.0
2006-05-18 12:10:00,38.82,38.86,38.78,38.86,12300.0,25.0036,25.0294,24.9779,25.0294,12300.0
2006-05-18 12:15:00,38.84,38.88,38.73,38.73,35400.0,25.0165,25.0423,24.9457,24.9457,35400.0
2006-05-18 12:20:00,38.71,38.77,38.7,38.74,31900.0,24.9328,24.9714,24.9263,24.9521,31900.0
2006-05-18 12:25:00,38.76,38.83,38.76,38.8,13800.0,24.965,25.0101,24.965,24.9907,13800.0
2006-05-18 12:30:00,38.81,38.88,38.81,38.86,10700.0,24.9972,25.0423,24.9972,25.0294,10700.0
2006-05-18 12:35:00,38.86,38.9,38.83,38.83,19500.0,25.0294,25.0552,25.0101,25.0101,19500.0
2006-05-18 12:40:00,38.83,38.86,38.79,38.86,22200.0,25.0101,25.0294,24.9843,25.0294,22200.0
2006-05-18 12:45:00,38.87,38.9,38.84,38.89,10900.0,25.0358,25.0552,25.0165,25.0487,10900.0
2006-05-18 12:50:00,38.9,38.94,38.89,38.94,32100.0,25.0552,25.0809,25.0487,25.0809,32100.0
2006-05-18 12:55:00,38.93,38.93,38.89,38.91,25200.0,25.0745,25.0745,25.0487,25.0616,25200.0
2006-05-18 13:00:00,38.9,38.92,38.87,38.89,17600.0,25.0552,25.068,25.0358,25.0487,17600.0
2006-05-18 13:05:00,38.89,38.91,38.88,38.88,10900.0,25.0487,25.0616,25.0423,25.0423,10900.0
2006-05-18 13:10:00,38.89,38.89,38.79,38.79,41800.0,25.0487,25.0487,24.9843,24.9843,41800.0
2006-05-18 13:15:00,38.79,38.88,38.79,38.84,28500.0,24.9843,25.0423,24.9843,25.0165,28500.0
2006-05-18 13:20:00,38.85,38.88,38.84,38.88,21500.0,25.0229,25.0423,25.0165,25.0423,21500.0
2006-05-18 13:25:00,38.89,38.94,38.88,38.91,13400.0,25.0487,25.0809,25.0423,25.0616,13400.0
2006-05-18 13:30:00,38.9,38.92,38.86,38.87,34400.0,25.0552,25.068,25.0294,25.0358,34400.0
2006-05-18 13:35:00,38.88,38.9,38.86,38.86,9600.0,25.0423,25.0552,25.0294,25.0294,9600.0
2006-05-18 13:40:00,38.86,38.88,38.84,38.87,69800.0,25.0294,25.0423,25.0165,25.0358,69800.0
2006-05-18 13:45:00,38.87,38.91,38.86,38.9,13500.0,25.0358,25.0616,25.0294,25.0552,13500.0
2006-05-18 13:50:00,38.9,38.92,38.89,38.91,21300.0,25.0552,25.068,25.0487,25.0616,21300.0
2006-05-18 13:55:00,38.93,38.97,38.93,38.97,110800.0,25.0745,25.1002,25.0745,25.1002,110800.0
2006-05-18 14:00:00,38.95,38.99,38.94,38.99,12300.0,25.0874,25.1131,25.0809,25.1131,12300.0
2006-05-18 14:05:00,38.98,38.99,38.96,38.96,15900.0,25.1067,25.1131,25.0938,25.0938,15900.0
2006-05-18 14:10:00,38.96,38.99,38.95,38.97,12600.0,25.0938,25.1131,25.0874,25.1002,12600.0
2006-05-18 14:15:00,38.98,38.98,38.95,38.95,10800.0,25.1067,25.1067,25.0874,25.0874,10800.0
2006-05-18 14:20:00,38.95,38.97,38.94,38.97,18700.0,25.0874,25.1002,25.0809,25.1002,18700.0
2006-05-18 14:25:00,38.96,38.97,38.9,38.92,32700.0,25.0938,25.1002,25.0552,25.068,32700.0
2006-05-18 14:30:00,38.92,38.94,38.91,38.94,7700.0,25.068,25.0809,25.0616,25.0809,7700.0
2006-05-18 14:35:00,38.94,39.0,38.94,39.0,47800.0,25.0809,25.1196,25.0809,25.1196,47800.0
2006-05-18 14:40:00,39.0,39.01,38.9,38.9,62600.0,25.1196,25.126,25.0552,25.0552,62600.0
2006-05-18 14:45:00,38.9,38.96,38.9,38.94,10600.0,25.0552,25.0938,25.0552,25.0809,10600.0
2006-05-18 14:50:00,38.94,38.96,38.92,38.93,16300.0,25.0809,25.0938,25.068,25.0745,16300.0
2006-05-18 14:55:00,38.94,38.94,38.87,38.91,13900.0,25.0809,25.0809,25.0358,25.0616,13900.0
2006-05-18 15:00:00,38.91,38.92,38.89,38.92,8100.0,25.0616,25.068,25.0487,25.068,8100.0
2006-05-18 15:05:00,38.91,38.94,38.91,38.93,10800.0,25.0616,25.0809,25.0616,25.0745,10800.0
2006-05-18 15:10:00,38.93,38.94,38.9,38.92,18600.0,25.0745,25.0809,25.0552,25.068,18600.0
2006-05-18 15:15:00,38.92,38.92,38.89,38.89,9300.0,25.068,25.068,25.0487,25.0487,9300.0
2006-05-18 15:20:00,38.89,38.94,38.8,38.81,68400.0,25.0487,25.0809,24.9907,24.9972,68400.0
2006-05-18 15:25:00,38.8,38.83,38.76,38.83,24200.0,24.9907,25.0101,24.965,25.0101,24200.0
2006-05-18 15:30:00,38.83,38.89,38.82,38.84,18000.0,25.0101,25.0487,25.0036,25.0165,18000.0
2006-05-18 15:35:00,38.84,38.85,38.8,38.8,31300.0,25.0165,25.0229,24.9907,24.9907,31300.0
2006-05-18 15:40:00,38.8,38.8,38.74,38.74,23700.0,24.9907,24.9907,24.9521,24.9521,23700.0
2006-05-18 15:45:00,38.75,38.81,38.67,38.79,24000.0,24.9585,24.9972,24.907,24.9843,24000.0
2006-05-18 15:50:00,38.8,38.85,38.76,38.76,26500.0,24.9907,25.0229,24.965,24.965,26500.0
2006-05-18 15:55:00,38.76,38.77,38.72,38.72,32500.0,24.965,24.9714,24.9392,24.9392,32500.0
2006-05-19 09:30:00,39.05,39.08,38.93,39.01,189800.0,25.1518,25.1711,25.0745,25.126,189800.0
2006-05-19 09:35:00,38.98,38.98,38.76,38.88,20800.0,25.1067,25.1067,24.965,25.0423,20800.0
2006-05-19 09:40:00,38.88,38.97,38.84,38.88,26000.0,25.0423,25.1002,25.0165,25.0423,26000.0
2006-05-19 09:45:00,38.89,38.95,38.86,38.87,16500.0,25.0487,25.0874,25.0294,25.0358,16500.0
2006-05-19 09:50:00,38.89,38.95,38.87,38.94,11900.0,25.0487,25.0874,25.0358,25.0809,11900.0
2006-05-19 09:55:00,38.95,38.97,38.82,38.92,22000.0,25.0874,25.1002,25.0036,25.068,22000.0
2006-05-19 10:00:00,38.92,38.94,38.82,38.86,26100.0,25.068,25.0809,25.0036,25.0294,26100.0
2006-05-19 10:05:00,38.85,38.95,38.82,38.84,31200.0,25.0229,25.0874,25.0036,25.0165,31200.0
2006-05-19 10:10:00,38.86,38.91,38.83,38.83,18500.0,25.0294,25.0616,25.0101,25.0101,18500.0
2006-05-19 10:15:00,38.84,38.87,38.84,38.85,7800.0,25.0165,25.0358,25.0165,25.0229,7800.0
2006-05-19 10:20:00,38.87,38.92,38.82,38.91,22000.0,25.0358,25.068,25.0036,25.0616,22000.0
2006-05-19 10:25:00,38.91,38.95,38.91,38.95,37600.0,25.0616,25.0874,25.0616,25.0874,37600.0
2006-05-19 10:30:00,38.95,38.99,38.91,38.95,43800.0,25.0874,25.1131,25.0616,25.0874,43800.0
2006-05-19 10:35:00,38.94,38.95,38.9,38.91,22700.0,25.0809,25.0874,25.0552,25.0616,22700.0
2006-05-19 10:40:00,38.9,38.94,38.87,38.91,19300.0,25.0552,25.0809,25.0358,25.0616,19300.0
2006-05-19 10:45:00,38.91,38.96,38.85,38.91,38800.0,25.0616,25.0938,25.0229,25.0616,38800.0
2006-05-19 10:50:00,38.91,38.95,38.82,38.83,57400.0,25.0616,25.0874,25.0036,25.0101,57400.0
2006-05-19 10:55:00,38.81,38.85,38.81,38.85,18600.0,24.9972,25.0229,24.9972,25.0229,18600.0
2006-05-19 11:00:00,38.85,38.88,38.81,38.81,16400.0,25.0229,25.0423,24.9972,24.9972,16400.0
2006-05-19 11:05:00,38.82,38.84,38.8,38.8,14400.0,25.0036,25.0165,24.9907,24.9907,14400.0
2006-05-19 11:10:00,38.8,38.81,38.72,38.78,60400.0,24.9907,24.9972,24.9392,24.9779,60400.0
2006-05-19 11:15:00,38.8,38.95,38.77,38.92,36300.0,24.9907,25.0874,24.9714,25.068,36300.0
2006-05-19 11:20:00,38.9,38.95,38.85,38.85,43800.0,25.0552,25.0874,25.0229,25.0229,43800.0
2006-05-19 11:25:00,38.88,38.91,38.82,38.87,23800.0,25.0423,25.0616,25.0036,25.0358,23800.0
2006-05-19 11:30:00,38.85,38.87,38.81,38.82,54900.0,25.0229,25.0358,24.9972,25.0036,54900.0
2006-05-19 11:35:00,38.8,38.81,38.7,38.8,26500.0,24.9907,24.9972,24.9263,24.9907,26500.0
2006-05-19 11:40:00,38.81,38.81,38.75,38.77,15500.0,24.9972,24.9972,24.9585,24.9714,15500.0
2006-05-19 11:45:00,38.77,38.82,38.76,38.78,16800.0,24.9714,25.0036,24.965,24.9779,16800.0
2006-05-19 11:50:00,38.81,38.83,38.76,38.77,14100.0,24.9972,25.0101,24.965,24.9714,14100.0
2006-05-19 11:55:00,38.76,38.85,38.75,38.85,17000.0,24.965,25.0229,24.9585,25.0229,17000.0
2006-05-19 12:00:00,38.86,38.93,38.84,38.93,18900.0,25.0294,25.0745,25.0165,25.0745,18900.0
2006-05-19 12:05:00,38.92,38.99,38.91,38.95,20900.0,25.068,25.1131,25.0616,25.0874,20900.0
2006-05-19 12:10:00,38.95,39.0,38.94,38.94,22700.0,25.0874,25.1196,25.0809,25.0809,22700.0
2006-05-19 12:15:00,38.94,38.99,38.93,38.97,18500.0,25.0809,25.1131,25.0745,25.1002,18500.0
2006-05-19 12:20:00,38.96,38.97,38.94,38.95,14600.0,25.0938,25.1002,25.0809,25.0874,14600.0
2006-05-19 12:25:00,38.94,38.99,38.92,38.99,9000.0,25.0809,25.1131,25.068,25.1131,9000.0
2006-05-19 12:30:00,39.0,39.0,38.92,38.94,31000.0,25.1196,25.1196,25.068,25.0809,31000.0
2006-05-19 12:35:00,38.94,39.0,38.92,39.0,49500.0,25.0809,25.1196,25.068,25.1196,49500.0
2006-05-19 12:40:00,39.0,39.05,38.98,39.05,42000.0,25.1196,25.1518,25.1067,25.1518,42000.0
2006-05-19 12:45:00,39.05,39.05,38.96,38.98,29600.0,25.1518,25.1518,25.0938,25.1067,29600.0
2006-05-19 12:50:00,38.98,39.0,38.95,38.97,67700.0,25.1067,25.1196,25.0874,25.1002,67700.0
2006-05-19 12:55:00,38.97,38.98,38.94,38.95,24100.0,25.1002,25.1067,25.0809,25.0874,24100.0
2006-05-19 13:00:00,38.95,38.95,38.88,38.93,31100.0,25.0874,25.0874,25.0423,25.0745,31100.0
2006-05-19 13:05:00,38.93,39.01,38.92,39.01,32600.0,25.0745,25.126,25.068,25.126,32600.0
2006-05-19 13:10:00,39.02,39.02,38.97,39.02,15400.0,25.1324,25.1324,25.1002,25.1324,15400.0
2006-05-19 13:15:00,39.02,39.05,39.01,39.04,7900.0,25.1324,25.1518,25.126,25.1453,7900.0
2006-05-19 13:20:00,39.04,39.14,39.03,39.12,22700.0,25.1453,25.2097,25.1389,25.1969,22700.0
2006-05-19 13:25:00,39.13,39.18,39.12,39.16,24600.0,25.2033,25.2355,25.1969,25.2226,24600.0
2006-05-19 13:30:00,39.15,39.15,39.07,39.08,15000.0,25.2162,25.2162,25.1646,25.1711,15000.0
2006-05-19 13:35:00,39.1,39.11,39.08,39.09,9200.0,25.184,25.1904,25.1711,25.1775,9200.0
2006-05-19 13:40:00,39.1,39.14,39.08,39.12,15100.0,25.184,25.2097,25.1711,25.1969,15100.0
2006-05-19 13:45:00,39.13,39.19,39.12,39.19,15800.0,25.2033,25.2419,25.1969,25.2419,15800.0
2006-05-19 13:50:00,39.2,39.24,39.19,39.22,17700.0,25.2484,25.2741,25.2419,25.2613,17700.0
2006-05-19 13:55:00,39.22,39.23,39.16,39.18,20300.0,25.2613,25.2677,25.2226,25.2355,20300.0
2006-05-19 14:00:00,39.18,39.22,39.17,39.18,15800.0,25.2355,25.2613,25.2291,25.2355,15800.0
2006-05-19 14:05:00,39.19,39.21,39.16,39.18,21100.0,25.2419,25.2548,25.2226,25.2355,21100.0
2006-05-19 14:10:00,39.18,39.21,39.17,39.18,19100.0,25.2355,25.2548,25.2291,25.2355,19100.0
2006-05-19 14:15:00,39.18,39.18,39.11,39.11,20500.0,25.2355,25.2355,25.1904,25.1904,20500.0
2006-05-19 14:20:00,39.11,39.11,39.07,39.1,9700.0,25.1904,25.1904,25.1646,25.184,9700.0
2006-05-19 14:25:00,39.11,39.14,39.1,39.14,10100.0,25.1904,25.2097,25.184,25.2097,10100.0
2006-05-19 14:30:00,39.14,39.15,39.04,39.04,20400.0,25.2097,25.2162,25.1453,25.1453,20400.0
2006-05-19 14:35:00,39.04,39.1,39.03,39.06,25100.0,25.1453,25.184,25.1389,25.1582,25100.0
2006-05-19 14:40:00,39.04,39.05,38.97,39.01,17000.0,25.1453,25.1518,25.1002,25.126,17000.0
2006-05-19 14:45:00,39.01,39.01,38.96,38.96,10800.0,25.126,25.126,25.0938,25.0938,10800.0
2006-05-19 14:50:00,38.96,39.0,38.93,38.98,23300.0,25.0938,25.1196,25.0745,25.1067,23300.0
2006-05-19 14:55:00,39.0,39.1,38.99,39.04,24500.0,25.1196,25.184,25.1131,25.1453,24500.0
2006-05-19 15:00:00,39.03,39.09,39.01,39.06,16900.0,25.1389,25.1775,25.126,25.1582,16900.0
2006-05-19 15:05:00,39.05,39.05,38.98,39.01,16900.0,25.1518,25.1518,25.1067,25.126,16900.0
2006-05-19 15:10:00,38.99,38.99,38.91,38.96,27200.0,25.1131,25.1131,25.0616,25.0938,27200.0
2006-05-19 15:15:00,38.97,39.0,38.9,38.91,58300.0,25.1002,25.1196,25.0552,25.0616,58300.0
2006-05-19 15:20:00,38.91,38.92,38.84,38.85,24000.0,25.0616,25.068,25.0165,25.0229,24000.0
2006-05-19 15:25:00,38.85,38.91,38.83,38.91,27500.0,25.0229,25.0616,25.0101,25.0616,27500.0
2006-05-19 15:30:00,38.91,38.96,38.89,38.9,24800.0,25.0616,25.0938,25.0487,25.0552,24800.0
2006-05-19 15:35:00,38.89,38.93,38.85,38.92,19700.0,25.0487,25.0745,25.0229,25.068,19700.0
2006-05-19 15:40:00,38.92,38.97,38.91,38.95,23900.0,25.068,25.1002,25.0616,25.0874,23900.0
2006-05-19 15:45:00,38.96,39.0,38.93,38.95,27400.0,25.0938,25.1196,25.0745,25.0874,27400.0
2006-05-19 15:50:00,38.96,39.0,38.96,38.99,24300.0,25.0938,25.1196,25.0938,25.1131,24300.0
2006-05-19 15:55:00,38.99,39.0,38.95,38.96,34400.0,25.1131,25.1196,25.0874,25.0938,34400.0
2006-05-22 09:30:00,38.71,38.8,38.71,38.8,21700.0,24.9328,24.9907,24.9328,24.9907,21700.0
2006-05-22 09:35:00,38.8,38.86,38.74,38.84,39700.0,24.9907,25.0294,24.9521,25.0165,39700.0
2006-05-22 09:40:00,38.84,38.84,38.74,38.75,45500.0,25.0165,25.0165,24.9521,24.9585,45500.0
2006-05-22 09:45:00,38.76,38.81,38.71,38.75,35700.0,24.965,24.9972,24.9328,24.9585,35700.0
2006-05-22 09:50:00,38.75,38.88,38.72,38.88,41600.0,24.9585,25.0423,24.9392,25.0423,41600.0
2006-05-22 09:55:00,38.84,38.84,38.73,38.78,28400.0,25.0165,25.0165,24.9457,24.9779,28400.0
2006-05-22 10:00:00,38.77,38.81,38.69,38.79,36200.0,24.9714,24.9972,24.9199,24.9843,36200.0
2006-05-22 10:05:00,38.79,38.85,38.72,38.85,50700.0,24.9843,25.0229,24.9392,25.0229,50700.0
2006-05-22 10:10:00,38.84,38.86,38.82,38.86,15800.0,25.0165,25.0294,25.0036,25.0294,15800.0
2006-05-22 10:15:00,38.87,38.87,38.8,38.86,21900.0,25.0358,25.0358,24.9907,25.0294,21900.0
2006-05-22 10:20:00,38.86,38.89,38.78,38.78,26500.0,25.0294,25.0487,24.9779,24.9779,26500.0
2006-05-22 10:25:00,38.78,38.92,38.77,38.89,45000.0,24.9779,25.068,24.9714,25.0487,45000.0
2006-05-22 10:30:00,38.9,39.11,38.89,39.11,28900.0,25.0552,25.1904,25.0487,25.1904,28900.0
2006-05-22 10:35:00,39.1,39.25,39.1,39.22,42500.0,25.184,25.2806,25.184,25.2613,42500.0
2006-05-22 10:40:00,39.22,39.32,39.21,39.32,28900.0,25.2613,25.3257,25.2548,25.3257,28900.0
2006-05-22 10:45:00,39.34,39.5,39.32,39.49,24900.0,25.3386,25.4416,25.3257,25.4352,24900.0
2006-05-22 10:50:00,39.5,39.58,39.48,39.55,42900.0,25.4416,25.4931,25.4287,25.4738,42900.0
2006-05-22 10:55:00,39.55,39.58,39.45,39.46,26800.0,25.4738,25.4931,25.4094,25.4158,26800.0
2006-05-22 11:00:00,39.46,39.47,39.38,39.42,21300.0,25.4158,25.4223,25.3643,25.3901,21300.0
2006-05-22 11:05:00,39.41,39.5,39.41,39.44,25600.0,25.3836,25.4416,25.3836,25.403,25600.0
2006-05-22 11:10:00,39.45,39.45,39.3,39.33,22900.0,25.4094,25.4094,25.3128,25.3321,22900.0
2006-05-22 11:15:00,39.32,39.32,39.23,39.27,17000.0,25.3257,25.3257,25.2677,25.2935,17000.0
2006-05-22 11:20:00,39.28,39.36,39.26,39.29,23700.0,25.2999,25.3514,25.287,25.3063,23700.0
2006-05-22 11:25:00,39.3,39.32,39.24,39.3,14300.0,25.3128,25.3257,25.2741,25.3128,14300.0
2006-05-22 11:30:00,39.34,39.44,39.33,39.36,23600.0,25.3386,25.403,25.3321,25.3514,23600.0
2006-05-22 11:35:00,39.36,39.36,39.28,39.33,17800.0,25.3514,25.3514,25.2999,25.3321,17800.0
2006-05-22 11:40:00,39.34,39.35,39.21,39.21,17000.0,25.3386,25.345,25.2548,25.2548,17000.0
2006-05-22 11:45:00,39.2,39.27,39.16,39.19,19500.0,25.2484,25.2935,25.2226,25.2419,19500.0
2006-05-22 11:50:00,39.19,39.19,39.08,39.17,26400.0,25.2419,25.2419,25.1711,25.2291,26400.0
2006-05-22 11:55:00,39.17,39.37,39.14,39.31,28600.0,25.2291,25.3579,25.2097,25.3192,28600.0
2006-05-22 12:00:00,39.31,39.4,39.29,39.4,21100.0,25.3192,25.3772,25.3063,25.3772,21100.0
2006-05-22 12:05:00,39.42,39.49,39.36,39.45,38100.0,25.3901,25.4352,25.3514,25.4094,38100.0
2006-05-22 12:10:00,39.44,39.45,39.32,39.34,15500.0,25.403,25.4094,25.3257,25.3386,15500.0
2006-05-22 12:15:00,39.35,39.4,39.31,39.37,13900.0,25.345,25.3772,25.3192,25.3579,13900.0
2006-05-22 12:20:00,39.37,39.38,39.3,39.3,10300.0,25.3579,25.3643,25.3128,25.3128,10300.0
2006-05-22 12:25:00,39.29,39.29,39.25,39.27,12800.0,25.3063,25.3063,25.2806,25.2935,12800.0
2006-05-22 12:30:00,39.26,39.37,39.21,39.33,32300.0,25.287,25.3579,25.2548,25.3321,32300.0
2006-05-22 12:35:00,39.33,39.33,39.21,39.28,21000.0,25.3321,25.3321,25.2548,25.2999,21000.0
2006-05-22 12:40:00,39.29,39.31,39.24,39.3,15700.0,25.3063,25.3192,25.2741,25.3128,15700.0
2006-05-22 12:45:00,39.32,39.36,39.26,39.28,16200.0,25.3257,25.3514,25.287,25.2999,16200.0
2006-05-22 12:50:00,39.29,39.33,39.25,39.27,10300.0,25.3063,25.3321,25.2806,25.2935,10300.0
2006-05-22 12:55:00,39.27,39.27,39.15,39.24,28000.0,25.2935,25.2935,25.2162,25.2741,28000.0
2006-05-22 13:00:00,39.26,39.31,39.21,39.26,23800.0,25.287,25.3192,25.2548,25.287,23800.0
2006-05-22 13:05:00,39.27,39.29,39.22,39.25,17700.0,25.2935,25.3063,25.2613,25.2806,17700.0
2006-05-22 13:10:00,39.25,39.3,39.22,39.3,14700.0,25.2806,25.3128,25.2613,25.3128,14700.0
2006-05-22 13:15:00,39.3,39.35,39.24,39.28,21800.0,25.3128,25.345,25.2741,25.2999,21800.0
2006-05-22 13:20:00,39.28,39.37,39.25,39.29,19500.0,25.2999,25.3579,25.2806,25.3063,19500.0
2006-05-22 13:25:00,39.29,39.36,39.27,39.32,21300.0,25.3063,25.3514,25.2935,25.3257,21300.0
2006-05-22 13:30:00,39.32,39.33,39.23,39.26,18900.0,25.3257,25.3321,25.2677,25.287,18900.0
2006-05-22 13:35:00,39.25,39.27,39.19,39.22,19600.0,25.2806,25.2935,25.2419,25.2613,19600.0
2006-05-22 13:40:00,39.22,39.23,39.15,39.19,15800.0,25.2613,25.2677,25.2162,25.2419,15800.0
2006-05-22 13:45:00,39.17,39.23,39.15,39.18,16900.0,25.2291,25.2677,25.2162,25.2355,16900.0
2006-05-22 13:50:00,39.18,39.19,39.14,39.15,18100.0,25.2355,25.2419,25.2097,25.2162,18100.0
2006-05-22 13:55:00,39.15,39.15,39.08,39.08,16900.0,25.2162,25.2162,25.1711,25.1711,16900.0
2006-05-22 14:00:00,39.09,39.12,39.05,39.05,22300.0,25.1775,25.1969,25.1518,25.1518,22300.0
2006-05-22 14:05:00,39.03,39.08,39.01,39.08,16200.0,25.1389,25.1711,25.126,25.1711,16200.0
2006-05-22 14:10:00,39.08,39.22,39.05,39.17,21800.0,25.1711,25.2613,25.1518,25.2291,21800.0
2006-05-22 14:15:00,39.2,39.28,39.18,39.23,25800.0,25.2484,25.2999,25.2355,25.2677,25800.0
2006-05-22 14:20:00,39.21,39.22,39.11,39.13,19900.0,25.2548,25.2613,25.1904,25.2033,19900.0
2006-05-22 14:25:00,39.14,39.23,39.14,39.17,16900.0,25.2097,25.2677,25.2097,25.2291,16900.0
2006-05-22 14:30:00,39.18,39.18,39.1,39.16,16200.0,25.2355,25.2355,25.184,25.2226,16200.0
2006-05-22 14:35:00,39.18,39.25,39.17,39.25,14300.0,25.2355,25.2806,25.2291,25.2806,14300.0
2006-05-22 14:40:00,39.24,39.24,39.13,39.14,22500.0,25.2741,25.2741,25.2033,25.2097,22500.0
2006-05-22 14:45:00,39.14,39.18,39.13,39.14,10500.0,25.2097,25.2355,25.2033,25.2097,10500.0
2006-05-22 14:50:00,39.13,39.17,39.1,39.17,23600.0,25.2033,25.2291,25.184,25.2291,23600.0
2006-05-22 14:55:00,39.16,39.16,39.09,39.15,10600.0,25.2226,25.2226,25.1775,25.2162,10600.0
2006-05-22 15:00:00,39.15,39.21,39.11,39.17,26400.0,25.2162,25.2548,25.1904,25.2291,26400.0
2006-05-22 15:05:00,39.17,39.21,39.17,39.2,15200.0,25.2291,25.2548,25.2291,25.2484,15200.0
2006-05-22 15:10:00,39.2,39.22,39.19,39.19,28100.0,25.2484,25.2613,25.2419,25.2419,28100.0
2006-05-22 15:15:00,39.2,39.23,39.17,39.2,35000.0,25.2484,25.2677,25.2291,25.2484,35000.0
2006-05-22 15:20:00,39.2,39.31,39.18,39.3,23400.0,25.2484,25.3192,25.2355,25.3128,23400.0
2006-05-22 15:25:00,39.31,39.35,39.28,39.33,28200.0,25.3192,25.345,25.2999,25.3321,28200.0
2006-05-22 15:30:00,39.33,39.38,39.29,39.38,31500.0,25.3321,25.3643,25.3063,25.3643,31500.0
2006-05-22 15:35:00,39.4,39.4,39.37,39.4,28600.0,25.3772,25.3772,25.3579,25.3772,28600.0
2006-05-22 15:40:00,39.4,39.42,39.4,39.41,42700.0,25.3772,25.3901,25.3772,25.3836,42700.0
2006-05-22 15:45:00,39.4,39.41,39.35,39.37,40800.0,25.3772,25.3836,25.345,25.3579,40800.0
2006-05-22 15:50:00,39.36,39.36,39.26,39.26,25100.0,25.3514,25.3514,25.287,25.287,25100.0
2006-05-22 15:55:00,39.26,39.27,39.22,39.22,27500.0,25.287,25.2935,25.2613,25.2613,27500.0
2006-05-23 09:30:00,39.41,39.47,39.2,39.23,46000.0,25.3836,25.4223,25.2484,25.2677,46000.0
2006-05-23 09:35:00,39.24,39.44,39.2,39.2,24900.0,25.2741,25.403,25.2484,25.2484,24900.0
2006-05-23 09:40:00,39.18,39.25,39.06,39.06,22700.0,25.2355,25.2806,25.1582,25.1582,22700.0
2006-05-23 09:45:00,39.08,39.16,39.06,39.12,13000.0,25.1711,25.2226,25.1582,25.1969,13000.0
2006-05-23 09:50:00,39.14,39.19,39.07,39.19,27900.0,25.2097,25.2419,25.1646,25.2419,27900.0
2006-05-23 09:55:00,39.19,39.29,39.14,39.28,116200.0,25.2419,25.3063,25.2097,25.2999,116200.0
2006-05-23 10:00:00,39.3,39.39,39.29,39.3,131300.0,25.3128,25.3708,25.3063,25.3128,131300.0
2006-05-23 10:05:00,39.3,39.35,39.29,39.34,43300.0,25.3128,25.345,25.3063,25.3386,43300.0
2006-05-23 10:10:00,39.34,39.37,39.3,39.36,20800.0,25.3386,25.3579,25.3128,25.3514,20800.0
2006-05-23 10:15:00,39.36,39.37,39.3,39.33,34200.0,25.3514,25.3579,25.3128,25.3321,34200.0
2006-05-23 10:20:00,39.32,39.44,39.32,39.4,25900.0,25.3257,25.403,25.3257,25.3772,25900.0
2006-05-23 10:25:00,39.39,39.4,39.33,39.33,20600.0,25.3708,25.3772,25.3321,25.3321,20600.0
2006-05-23 10:30:00,39.33,39.38,39.33,39.38,43000.0,25.3321,25.3643,25.3321,25.3643,43000.0
2006-05-23 10:35:00,39.37,39.41,39.36,39.41,20200.0,25.3579,25.3836,25.3514,25.3836,20200.0
2006-05-23 10:40:00,39.41,39.41,39.39,39.4,15600.0,25.3836,25.3836,25.3708,25.3772,15600.0
2006-05-23 10:45:00,39.39,39.39,39.31,39.31,16700.0,25.3708,25.3708,25.3192,25.3192,16700.0
2006-05-23 10:50:00,39.31,39.31,39.29,39.29,13500.0,25.3192,25.3192,25.3063,25.3063,13500.0
2006-05-23 10:55:00,39.29,39.29,39.25,39.27,11400.0,25.3063,25.3063,25.2806,25.2935,11400.0
2006-05-23 11:00:00,39.27,39.29,39.26,39.28,24600.0,25.2935,25.3063,25.287,25.2999,24600.0
2006-05-23 11:05:00,39.28,39.28,39.19,39.19,15300.0,25.2999,25.2999,25.2419,25.2419,15300.0
2006-05-23 11:10:00,39.19,39.23,39.17,39.23,32100.0,25.2419,25.2677,25.2291,25.2677,32100.0
2006-05-23 11:15:00,39.23,39.24,39.15,39.22,22300.0,25.2677,25.2741,25.2162,25.2613,22300.0
2006-05-23 11:20:00,39.23,39.23,39.2,39.2,6200.0,25.2677,25.2677,25.2484,25.2484,6200.0
2006-05-23 11:25:00,39.21,39.21,39.16,39.2,18000.0,25.2548,25.2548,25.2226,25.2484,18000.0
2006-05-23 11:30:00,39.19,39.28,39.19,39.26,15100.0,25.2419,25.2999,25.2419,25.287,15100.0
2006-05-23 11:35:00,39.26,39.29,39.18,39.22,13700.0,25.287,25.3063,25.2355,25.2613,13700.0
2006-05-23 11:40:00,39.21,39.25,39.21,39.23,10200.0,25.2548,25.2806,25.2548,25.2677,10200.0
2006-05-23 11:45:00,39.22,39.22,39.19,39.2,7800.0,25.2613,25.2613,25.2419,25.2484,7800.0
2006-05-23 11:50:00,39.2,39.21,39.16,39.17,8500.0,25.2484,25.2548,25.2226,25.2291,8500.0
2006-05-23 11:55:00,39.16,39.16,39.14,39.15,5300.0,25.2226,25.2226,25.2097,25.2162,5300.0
2006-05-23 12:00:00,39.16,39.18,39.15,39.15,11900.0,25.2226,25.2355,25.2162,25.2162,11900.0
2006-05-23 12:05:00,39.15,39.22,39.15,39.2,13900.0,25.2162,25.2613,25.2162,25.2484,13900.0
2006-05-23 12:10:00,39.2,39.23,39.2,39.23,11900.0,25.2484,25.2677,25.2484,25.2677,11900.0
2006-05-23 12:15:00,39.23,39.24,39.22,39.24,6100.0,25.2677,25.2741,25.2613,25.2741,6100.0
2006-05-23 12:20:00,39.25,39.25,39.18,39.18,7600.0,25.2806,25.2806,25.2355,25.2355,7600.0
2006-05-23 12:25:00,39.17,39.21,39.17,39.19,10300.0,25.2291,25.2548,25.2291,25.2419,10300.0
2006-05-23 12:30:00,39.2,39.21,39.19,39.2,2900.0,25.2484,25.2548,25.2419,25.2484,2900.0
2006-05-23 12:35:00,39.19,39.24,39.19,39.24,18300.0,25.2419,25.2741,25.2419,25.2741,18300.0
2006-05-23 12:40:00,39.24,39.27,39.24,39.27,8800.0,25.2741,25.2935,25.2741,25.2935,8800.0
2006-05-23 12:45:00,39.27,39.28,39.26,39.27,2300.0,25.2935,25.2999,25.287,25.2935,2300.0
2006-05-23 12:50:00,39.27,39.27,39.2,39.22,16900.0,25.2935,25.2935,25.2484,25.2613,16900.0
2006-05-23 12:55:00,39.23,39.24,39.19,39.19,8600.0,25.2677,25.2741,25.2419,25.2419,8600.0
2006-05-23 13:00:00,39.19,39.24,39.19,39.23,9900.0,25.2419,25.2741,25.2419,25.2677,9900.0
2006-05-23 13:05:00,39.22,39.24,39.22,39.24,6200.0,25.2613,25.2741,25.2613,25.2741,6200.0
2006-05-23 13:10:00,39.24,39.24,39.23,39.24,7500.0,25.2741,25.2741,25.2677,25.2741,7500.0
2006-05-23 13:15:00,39.23,39.23,39.21,39.22,7900.0,25.2677,25.2677,25.2548,25.2613,7900.0
2006-05-23 13:20:00,39.22,39.23,39.21,39.22,5900.0,25.2613,25.2677,25.2548,25.2613,5900.0
2006-05-23 13:25:00,39.22,39.22,39.18,39.18,33100.0,25.2613,25.2613,25.2355,25.2355,33100.0
2006-05-23 13:30:00,39.19,39.22,39.18,39.18,17000.0,25.2419,25.2613,25.2355,25.2355,17000.0
2006-05-23 13:35:00,39.18,39.19,39.14,39.18,54800.0,25.2355,25.2419,25.2097,25.2355,54800.0
2006-05-23 13:40:00,39.18,39.18,39.11,39.14,26400.0,25.2355,25.2355,25.1904,25.2097,26400.0
2006-05-23 13:45:00,39.15,39.15,39.14,39.15,15900.0,25.2162,25.2162,25.2097,25.2162,15900.0
2006-05-23 13:50:00,39.15,39.17,39.14,39.16,11900.0,25.2162,25.2291,25.2097,25.2226,11900.0
2006-05-23 13:55:00,39.16,39.16,39.11,39.11,11200.0,25.2226,25.2226,25.1904,25.1904,11200.0
2006-05-23 14:00:00,39.11,39.13,39.1,39.12,5700.0,25.1904,25.2033,25.184,25.1969,5700.0
2006-05-23 14:05:00,39.12,39.12,39.04,39.04,12200.0,25.1969,25.1969,25.1453,25.1453,12200.0
2006-05-23 14:10:00,39.04,39.05,39.01,39.05,15000.0,25.1453,25.1518,25.126,25.1518,15000.0
2006-05-23 14:15:00,39.05,39.05,38.99,39.0,13300.0,25.1518,25.1518,25.1131,25.1196,13300.0
2006-05-23 14:20:00,39.0,39.0,38.96,38.97,15800.0,25.1196,25.1196,25.0938,25.1002,15800.0
2006-05-23 14:25:00,38.98,39.02,38.98,38.98,17800.0,25.1067,25.1324,25.1067,25.1067,17800.0
2006-05-23 14:30:00,38.99,39.08,38.98,39.05,22300.0,25.1131,25.1711,25.1067,25.1518,22300.0
2006-05-23 14:35:00,39.06,39.07,38.99,38.99,31000.0,25.1582,25.1646,25.1131,25.1131,31000.0
2006-05-23 14:40:00,38.98,39.0,38.94,38.99,21300.0,25.1067,25.1196,25.0809,25.1131,21300.0
2006-05-23 14:45:00,38.98,38.98,38.9,38.91,12600.0,25.1067,25.1067,25.0552,25.0616,12600.0
2006-05-23 14:50:00,38.91,38.96,38.9,38.92,21700.0,25.0616,25.0938,25.0552,25.068,21700.0
2006-05-23 14:55:00,38.91,38.93,38.89,38.9,14100.0,25.0616,25.0745,25.0487,25.0552,14100.0
2006-05-23 15:00:00,38.9,38.9,38.85,38.88,24300.0,25.0552,25.0552,25.0229,25.0423,24300.0
2006-05-23 15:05:00,38.88,38.92,38.87,38.92,16900.0,25.0423,25.068,25.0358,25.068,16900.0
2006-05-23 15:10:00,38.91,38.96,38.91,38.96,19000.0,25.0616,25.0938,25.0616,25.0938,19000.0
2006-05-23 15:15:00,38.95,38.97,38.94,38.95,39500.0,25.0874,25.1002,25.0809,25.0874,39500.0
2006-05-23 15:20:00,38.96,38.96,38.86,38.86,34500.0,25.0938,25.0938,25.0294,25.0294,34500.0
2006-05-23 15:25:00,38.86,38.86,38.82,38.82,18000.0,25.0294,25.0294,25.0036,25.0036,18000.0
2006-05-23 15:30:00,38.82,38.85,38.77,38.84,47900.0,25.0036,25.0229,24.9714,25.0165,47900.0
2006-05-23 15:35:00,38.84,38.86,38.81,38.85,26200.0,25.0165,25.0294,24.9972,25.0229,26200.0
2006-05-23 15:40:00,38.85,38.85,38.78,38.78,42900.0,25.0229,25.0229,24.9779,24.9779,42900.0
2006-05-23 15:45:00,38.78,38.8,38.73,38.74,37300.0,24.9779,24.9907,24.9457,24.9521,37300.0
2006-05-23 15:50:00,38.74,38.74,38.58,38.58,52900.0,24.9521,24.9521,24.849,24.849,52900.0
2006-05-23 15:55:00,38.58,38.6,38.55,38.57,48400.0,24.849,24.8619,24.8297,24.8426,48400.0
2006-05-24 09:30:00,38.49,38.5,38.45,38.48,30400.0,24.7911,24.7975,24.7653,24.7846,30400.0
2006-05-24 09:35:00,38.48,38.52,38.45,38.49,27200.0,24.7846,24.8104,24.7653,24.7911,27200.0
2006-05-24 09:40:00,38.49,38.52,38.44,38.46,22700.0,24.7911,24.8104,24.7589,24.7718,22700.0
2006-05-24 09:45:00,38.46,38.55,38.44,38.55,124100.0,24.7718,24.8297,24.7589,24.8297,124100.0
2006-05-24 09:50:00,38.55,38.74,38.55,38.7,40800.0,24.8297,24.9521,24.8297,24.9263,40800.0
2006-05-24 09:55:00,38.7,38.75,38.67,38.72,17800.0,24.9263,24.9585,24.907,24.9392,17800.0
2006-05-24 10:00:00,38.72,38.85,38.67,38.79,85400.0,24.9392,25.0229,24.907,24.9843,85400.0
2006-05-24 10:05:00,38.81,38.81,38.71,38.76,33500.0,24.9972,24.9972,24.9328,24.965,33500.0
2006-05-24 10:10:00,38.75,38.77,38.7,38.72,18600.0,24.9585,24.9714,24.9263,24.9392,18600.0
2006-05-24 10:15:00,38.72,38.72,38.59,38.63,27500.0,24.9392,24.9392,24.8555,24.8812,27500.0
2006-05-24 10:20:00,38.63,38.67,38.62,38.67,19900.0,24.8812,24.907,24.8748,24.907,19900.0
2006-05-24 10:25:00,38.7,38.8,38.7,38.76,25800.0,24.9263,24.9907,24.9263,24.965,25800.0
2006-05-24 10:30:00,38.75,38.81,38.75,38.8,31100.0,24.9585,24.9972,24.9585,24.9907,31100.0
2006-05-24 10:35:00,38.8,38.8,38.77,38.78,35200.0,24.9907,24.9907,24.9714,24.9779,35200.0
2006-05-24 10:40:00,38.78,38.79,38.73,38.74,22100.0,24.9779,24.9843,24.9457,24.9521,22100.0
2006-05-24 10:45:00,38.73,38.73,38.67,38.68,11300.0,24.9457,24.9457,24.907,24.9135,11300.0
2006-05-24 10:50:00,38.67,38.73,38.67,38.73,14400.0,24.907,24.9457,24.907,24.9457,14400.0
2006-05-24 10:55:00,38.72,38.73,38.67,38.68,17900.0,24.9392,24.9457,24.907,24.9135,17900.0
2006-05-24 11:00:00,38.67,38.7,38.64,38.67,13200.0,24.907,24.9263,24.8877,24.907,13200.0
2006-05-24 11:05:00,38.67,38.74,38.67,38.73,8300.0,24.907,24.9521,24.907,24.9457,8300.0
2006-05-24 11:10:00,38.73,38.78,38.73,38.77,8800.0,24.9457,24.9779,24.9457,24.9714,8800.0
2006-05-24 11:15:00,38.79,38.8,38.72,38.72,28500.0,24.9843,24.9907,24.9392,24.9392,28500.0
2006-05-24 11:20:00,38.72,38.78,38.68,38.77,15300.0,24.9392,24.9779,24.9135,24.9714,15300.0
2006-05-24 11:25:00,38.79,38.8,38.68,38.72,28200.0,24.9843,24.9907,24.9135,24.9392,28200.0
2006-05-24 11:30:00,38.69,38.71,38.62,38.7,22800.0,24.9199,24.9328,24.8748,24.9263,22800.0
2006-05-24 11:35:00,38.69,38.75,38.68,38.7,29800.0,24.9199,24.9585,24.9135,24.9263,29800.0
2006-05-24 11:40:00,38.69,38.75,38.64,38.75,18500.0,24.9199,24.9585,24.8877,24.9585,18500.0
2006-05-24 11:45:00,38.74,38.77,38.71,38.71,24400.0,24.9521,24.9714,24.9328,24.9328,24400.0
2006-05-24 11:50:00,38.71,38.78,38.71,38.78,20700.0,24.9328,24.9779,24.9328,24.9779,20700.0
2006-05-24 11:55:00,38.78,38.81,38.63,38.65,35100.0,24.9779,24.9972,24.8812,24.8941,35100.0
2006-05-24 12:00:00,38.67,38.7,38.63,38.7,22300.0,24.907,24.9263,24.8812,24.9263,22300.0
2006-05-24 12:05:00,38.72,38.76,38.71,38.73,17700.0,24.9392,24.965,24.9328,24.9457,17700.0
2006-05-24 12:10:00,38.73,38.75,38.68,38.69,23000.0,24.9457,24.9585,24.9135,24.9199,23000.0
2006-05-24 12:15:00,38.69,38.71,38.68,38.69,7700.0,24.9199,24.9328,24.9135,24.9199,7700.0
2006-05-24 12:20:00,38.69,38.7,38.62,38.62,15000.0,24.9199,24.9263,24.8748,24.8748,15000.0
2006-05-24 12:25:00,38.61,38.66,38.56,38.57,21700.0,24.8684,24.9006,24.8362,24.8426,21700.0
2006-05-24 12:30:00,38.57,38.57,38.52,38.52,13800.0,24.8426,24.8426,24.8104,24.8104,13800.0
2006-05-24 12:35:00,38.51,38.58,38.47,38.47,22600.0,24.804,24.849,24.7782,24.7782,22600.0
2006-05-24 12:40:00,38.46,38.48,38.41,38.44,22500.0,24.7718,24.7846,24.7395,24.7589,22500.0
2006-05-24 12:45:00,38.45,38.57,38.43,38.57,25000.0,24.7653,24.8426,24.7524,24.8426,25000.0
2006-05-24 12:50:00,38.57,38.63,38.55,38.63,24000.0,24.8426,24.8812,24.8297,24.8812,24000.0
2006-05-24 12:55:00,38.62,38.63,38.52,38.52,17800.0,24.8748,24.8812,24.8104,24.8104,17800.0
2006-05-24 13:00:00,38.53,38.54,38.44,38.53,20200.0,24.8168,24.8233,24.7589,24.8168,20200.0
2006-05-24 13:05:00,38.53,38.61,38.53,38.59,22600.0,24.8168,24.8684,24.8168,24.8555,22600.0
2006-05-24 13:10:00,38.61,38.7,38.61,38.7,17300.0,24.8684,24.9263,24.8684,24.9263,17300.0
2006-05-24 13:15:00,38.7,38.72,38.65,38.67,18300.0,24.9263,24.9392,24.8941,24.907,18300.0
2006-05-24 13:20:00,38.67,38.76,38.66,38.7,21400.0,24.907,24.965,24.9006,24.9263,21400.0
2006-05-24 13:25:00,38.72,38.75,38.61,38.61,24200.0,24.9392,24.9585,24.8684,24.8684,24200.0
2006-05-24 13:30:00,38.61,38.65,38.59,38.6,28300.0,24.8684,24.8941,24.8555,24.8619,28300.0
2006-05-24 13:35:00,38.62,38.75,38.62,38.75,26900.0,24.8748,24.9585,24.8748,24.9585,26900.0
2006-05-24 13:40:00,38.75,38.77,38.64,38.76,31000.0,24.9585,24.9714,24.8877,24.965,31000.0
2006-05-24 13:45:00,38.75,38.9,38.75,38.87,30600.0,24.9585,25.0552,24.9585,25.0358,30600.0
2006-05-24 13:50:00,38.86,38.87,38.79,38.83,17500.0,25.0294,25.0358,24.9843,25.0101,17500.0
2006-05-24 13:55:00,38.85,38.93,38.84,38.88,19300.0,25.0229,25.0745,25.0165,25.0423,19300.0
2006-05-24 14:00:00,38.88,38.89,38.83,38.89,21400.0,25.0423,25.0487,25.0101,25.0487,21400.0
2006-05-24 14:05:00,38.89,38.94,38.82,38.82,29800.0,25.0487,25.0809,25.0036,25.0036,29800.0
2006-05-24 14:10:00,38.82,38.93,38.8,38.93,19700.0,25.0036,25.0745,24.9907,25.0745,19700.0
2006-05-24 14:15:00,38.94,39.05,38.92,39.01,46900.0,25.0809,25.1518,25.068,25.126,46900.0
2006-05-24 14:20:00,39.0,39.01,38.9,38.93,24400.0,25.1196,25.126,25.0552,25.0745,24400.0
2006-05-24 14:25:00,38.92,38.95,38.88,38.95,38700.0,25.068,25.0874,25.0423,25.0874,38700.0
2006-05-24 14:30:00,38.96,39.03,38.9,39.02,27100.0,25.0938,25.1389,25.0552,25.1324,27100.0
2006-05-24 14:35:00,39.02,39.11,38.99,39.1,30500.0,25.1324,25.1904,25.1131,25.184,30500.0
2006-05-24 14:40:00,39.1,39.17,39.09,39.11,31300.0,25.184,25.2291,25.1775,25.1904,31300.0
2006-05-24 14:45:00,39.11,39.19,39.1,39.19,34900.0,25.1904,25.2419,25.184,25.2419,34900.0
2006-05-24 14:50:00,39.19,39.2,39.06,39.07,27600.0,25.2419,25.2484,25.1582,25.1646,27600.0
2006-05-24 14:55:00,39.06,39.16,39.05,39.11,23700.0,25.1582,25.2226,25.1518,25.1904,23700.0
2006-05-24 15:00:00,39.09,39.2,39.09,39.16,26400.0,25.1775,25.2484,25.1775,25.2226,26400.0
2006-05-24 15:05:00,39.17,39.19,39.12,39.16,30200.0,25.2291,25.2419,25.1969,25.2226,30200.0
2006-05-24 15:10:00,39.15,39.2,39.11,39.19,28700.0,25.2162,25.2484,25.1904,25.2419,28700.0
2006-05-24 15:15:00,39.18,39.24,39.12,39.19,33600.0,25.2355,25.2741,25.1969,25.2419,33600.0
2006-05-24 15:20:00,39.19,39.22,39.17,39.19,45500.0,25.2419,25.2613,25.2291,25.2419,45500.0
2006-05-24 15:25:00,39.2,39.24,39.19,39.23,24900.0,25.2484,25.2741,25.2419,25.2677,24900.0
2006-05-24 15:30:00,39.25,39.27,39.19,39.2,30100.0,25.2806,25.2935,25.2419,25.2484,30100.0
2006-05-24 15:35:00,39.2,39.27,39.16,39.27,45500.0,25.2484,25.2935,25.2226,25.2935,45500.0
2006-05-24 15:40:00,39.3,39.3,39.21,39.3,51700.0,25.3128,25.3128,25.2548,25.3128,51700.0
2006-05-24 15:45:00,39.3,39.37,39.24,39.27,43300.0,25.3128,25.3579,25.2741,25.2935,43300.0
2006-05-24 15:50:00,39.27,39.33,39.24,39.32,40100.0,25.2935,25.3321,25.2741,25.3257,40100.0
2006-05-24 15:55:00,39.31,39.32,39.25,39.28,57400.0,25.3192,25.3257,25.2806,25.2999,57400.0
2006-05-25 09:30:00,39.41,39.46,39.31,39.37,41600.0,25.3836,25.4158,25.3192,25.3579,41600.0
2006-05-25 09:35:00,39.35,39.42,39.26,39.27,30400.0,25.345,25.3901,25.287,25.2935,30400.0
2006-05-25 09:40:00,39.27,39.39,39.27,39.32,21200.0,25.2935,25.3708,25.2935,25.3257,21200.0
2006-05-25 09:45:00,39.34,39.41,39.3,39.4,20000.0,25.3386,25.3836,25.3128,25.3772,20000.0
2006-05-25 09:50:00,39.39,39.42,39.34,39.4,19600.0,25.3708,25.3901,25.3386,25.3772,19600.0
2006-05-25 09:55:00,39.42,39.48,39.3,39.48,18700.0,25.3901,25.4287,25.3128,25.4287,18700.0
2006-05-25 10:00:00,39.48,39.5,39.35,39.39,56400.0,25.4287,25.4416,25.345,25.3708,56400.0
2006-05-25 10:05:00,39.39,39.4,39.3,39.31,32900.0,25.3708,25.3772,25.3128,25.3192,32900.0
2006-05-25 10:10:00,39.31,39.35,39.27,39.3,26500.0,25.3192,25.345,25.2935,25.3128,26500.0
2006-05-25 10:15:00,39.29,39.37,39.29,39.33,13700.0,25.3063,25.3579,25.3063,25.3321,13700.0
2006-05-25 10:20:00,39.34,39.34,39.25,39.29,25700.0,25.3386,25.3386,25.2806,25.3063,25700.0
2006-05-25 10:25:00,39.28,39.31,39.24,39.24,24000.0,25.2999,25.3192,25.2741,25.2741,24000.0
2006-05-25 10:30:00,39.25,39.27,39.18,39.24,53300.0,25.2806,25.2935,25.2355,25.2741,53300.0
2006-05-25 10:35:00,39.25,39.3,39.23,39.28,15300.0,25.2806,25.3128,25.2677,25.2999,15300.0
2006-05-25 10:40:00,39.3,39.33,39.27,39.31,21100.0,25.3128,25.3321,25.2935,25.3192,21100.0
2006-05-25 10:45:00,39.32,39.44,39.32,39.44,14600.0,25.3257,25.403,25.3257,25.403,14600.0
2006-05-25 10:50:00,39.45,39.45,39.38,39.38,23700.0,25.4094,25.4094,25.3643,25.3643,23700.0
2006-05-25 10:55:00,39.38,39.43,39.37,39.39,12900.0,25.3643,25.3965,25.3579,25.3708,12900.0
2006-05-25 11:00:00,39.38,39.4,39.35,39.39,15500.0,25.3643,25.3772,25.345,25.3708,15500.0
2006-05-25 11:05:00,39.39,39.4,39.35,39.39,15400.0,25.3708,25.3772,25.345,25.3708,15400.0
2006-05-25 11:10:00,39.39,39.42,39.35,39.35,27700.0,25.3708,25.3901,25.345,25.345,27700.0
2006-05-25 11:15:00,39.34,39.36,39.31,39.35,12500.0,25.3386,25.3514,25.3192,25.345,12500.0
2006-05-25 11:20:00,39.35,39.4,39.35,39.35,9500.0,25.345,25.3772,25.345,25.345,9500.0
2006-05-25 11:25:00,39.37,39.44,39.37,39.42,14900.0,25.3579,25.403,25.3579,25.3901,14900.0
2006-05-25 11:30:00,39.43,39.47,39.42,39.44,20200.0,25.3965,25.4223,25.3901,25.403,20200.0
2006-05-25 11:35:00,39.42,39.49,39.4,39.45,16400.0,25.3901,25.4352,25.3772,25.4094,16400.0
2006-05-25 11:40:00,39.45,39.57,39.44,39.53,20200.0,25.4094,25.4867,25.403,25.4609,20200.0
2006-05-25 11:45:00,39.53,39.59,39.53,39.58,12300.0,25.4609,25.4996,25.4609,25.4931,12300.0
2006-05-25 11:50:00,39.57,39.57,39.53,39.56,7300.0,25.4867,25.4867,25.4609,25.4803,7300.0
2006-05-25 11:55:00,39.56,39.7,39.56,39.7,17300.0,25.4803,25.5704,25.4803,25.5704,17300.0
2006-05-25 12:00:00,39.69,39.74,39.68,39.68,18900.0,25.564,25.5962,25.5575,25.5575,18900.0
2006-05-25 12:05:00,39.68,39.71,39.67,39.68,10000.0,25.5575,25.5769,25.5511,25.5575,10000.0
2006-05-25 12:10:00,39.68,39.69,39.64,39.64,7500.0,25.5575,25.564,25.5318,25.5318,7500.0
2006-05-25 12:15:00,39.64,39.64,39.61,39.61,10500.0,25.5318,25.5318,25.5125,25.5125,10500.0
2006-05-25 12:20:00,39.64,39.65,39.6,39.62,10000.0,25.5318,25.5382,25.506,25.5189,10000.0
2006-05-25 12:25:00,39.63,39.64,39.62,39.63,5200.0,25.5253,25.5318,25.5189,25.5253,5200.0
2006-05-25 12:30:00,39.63,39.63,39.58,39.58,10500.0,25.5253,25.5253,25.4931,25.4931,10500.0
2006-05-25 12:35:00,39.57,39.57,39.54,39.57,10300.0,25.4867,25.4867,25.4674,25.4867,10300.0
2006-05-25 12:40:00,39.57,39.65,39.57,39.64,15400.0,25.4867,25.5382,25.4867,25.5318,15400.0
2006-05-25 12:45:00,39.66,39.67,39.64,39.66,7800.0,25.5447,25.5511,25.5318,25.5447,7800.0
2006-05-25 12:50:00,39.65,39.66,39.64,39.64,9100.0,25.5382,25.5447,25.5318,25.5318,9100.0
2006-05-25 12:55:00,39.66,39.67,39.64,39.66,14900.0,25.5447,25.5511,25.5318,25.5447,14900.0
2006-05-25 13:00:00,39.64,39.66,39.64,39.65,6000.0,25.5318,25.5447,25.5318,25.5382,6000.0
2006-05-25 13:05:00,39.65,39.65,39.64,39.64,5200.0,25.5382,25.5382,25.5318,25.5318,5200.0
2006-05-25 13:10:00,39.65,39.66,39.64,39.65,6700.0,25.5382,25.5447,25.5318,25.5382,6700.0
2006-05-25 13:15:00,39.65,39.68,39.65,39.68,3100.0,25.5382,25.5575,25.5382,25.5575,3100.0
2006-05-25 13:20:00,39.68,39.69,39.63,39.63,14000.0,25.5575,25.564,25.5253,25.5253,14000.0
2006-05-25 13:25:00,39.65,39.65,39.64,39.64,3200.0,25.5382,25.5382,25.5318,25.5318,3200.0
2006-05-25 13:30:00,39.66,39.7,39.65,39.67,14500.0,25.5447,25.5704,25.5382,25.5511,14500.0
2006-05-25 13:35:00,39.67,39.67,39.66,39.67,3300.0,25.5511,25.5511,25.5447,25.5511,3300.0
2006-05-25 13:40:00,39.67,39.75,39.66,39.73,9600.0,25.5511,25.6026,25.5447,25.5897,9600.0
2006-05-25 13:45:00,39.74,39.74,39.72,39.74,10700.0,25.5962,25.5962,25.5833,25.5962,10700.0
2006-05-25 13:50:00,39.74,39.76,39.68,39.68,7700.0,25.5962,25.6091,25.5575,25.5575,7700.0
2006-05-25 13:55:00,39.68,39.68,39.63,39.66,9200.0,25.5575,25.5575,25.5253,25.5447,9200.0
2006-05-25 14:00:00,39.66,39.68,39.65,39.68,4000.0,25.5447,25.5575,25.5382,25.5575,4000.0
2006-05-25 14:05:00,39.69,39.72,39.69,39.71,2100.0,25.564,25.5833,25.564,25.5769,2100.0
2006-05-25 14:10:00,39.71,39.72,39.66,39.66,7300.0,25.5769,25.5833,25.5447,25.5447,7300.0
2006-05-25 14:15:00,39.67,39.74,39.67,39.73,13400.0,25.5511,25.5962,25.5511,25.5897,13400.0
2006-05-25 14:20:00,39.72,39.78,39.72,39.77,8500.0,25.5833,25.622,25.5833,25.6155,8500.0
2006-05-25 14:25:00,39.76,39.76,39.68,39.74,11900.0,25.6091,25.6091,25.5575,25.5962,11900.0
2006-05-25 14:30:00,39.74,39.74,39.69,39.71,9000.0,25.5962,25.5962,25.564,25.5769,9000.0
2006-05-25 14:35:00,39.71,39.74,39.71,39.72,13400.0,25.5769,25.5962,25.5769,25.5833,13400.0
2006-05-25 14:40:00,39.71,39.72,39.69,39.7,10400.0,25.5769,25.5833,25.564,25.5704,10400.0
2006-05-25 14:45:00,39.72,39.74,39.68,39.74,18400.0,25.5833,25.5962,25.5575,25.5962,18400.0
2006-05-25 14:50:00,39.72,39.74,39.69,39.74,13400.0,25.5833,25.5962,25.564,25.5962,13400.0
2006-05-25 14:55:00,39.73,39.75,39.71,39.73,7200.0,25.5897,25.6026,25.5769,25.5897,7200.0
2006-05-25 15:00:00,39.71,39.73,39.69,39.71,14900.0,25.5769,25.5897,25.564,25.5769,14900.0
2006-05-25 15:05:00,39.71,39.71,39.69,39.71,7600.0,25.5769,25.5769,25.564,25.5769,7600.0
2006-05-25 15:10:00,39.71,39.72,39.68,39.7,18100.0,25.5769,25.5833,25.5575,25.5704,18100.0
2006-05-25 15:15:00,39.71,39.74,39.7,39.74,11800.0,25.5769,25.5962,25.5704,25.5962,11800.0
2006-05-25 15:20:00,39.74,39.74,39.71,39.73,15800.0,25.5962,25.5962,25.5769,25.5897,15800.0
2006-05-25 15:25:00,39.74,39.77,39.72,39.72,33000.0,25.5962,25.6155,25.5833,25.5833,33000.0
2006-05-25 15:30:00,39.72,39.74,39.64,39.64,29800.0,25.5833,25.5962,25.5318,25.5318,29800.0
2006-05-25 15:35:00,39.64,39.65,39.59,39.64,51000.0,25.5318,25.5382,25.4996,25.5318,51000.0
2006-05-25 15:40:00,39.63,39.72,39.62,39.71,22300.0,25.5253,25.5833,25.5189,25.5769,22300.0
2006-05-25 15:45:00,39.71,39.72,39.65,39.65,32100.0,25.5769,25.5833,25.5382,25.5382,32100.0
2006-05-25 15:50:00,39.67,39.71,39.66,39.69,26700.0,25.5511,25.5769,25.5447,25.564,26700.0
2006-05-25 15:55:00,39.7,39.75,39.67,39.74,32100.0,25.5704,25.6026,25.5511,25.5962,32100.0
2006-05-26 09:30:00,39.99,39.99,39.78,39.85,22100.0,25.7572,25.7572,25.622,25.667,22100.0
2006-05-26 09:35:00,39.85,39.96,39.81,39.84,12900.0,25.667,25.7379,25.6413,25.6606,12900.0
2006-05-26 09:40:00,39.86,39.92,39.79,39.79,13100.0,25.6735,25.7121,25.6284,25.6284,13100.0
2006-05-26 09:45:00,39.81,39.86,39.72,39.72,25900.0,25.6413,25.6735,25.5833,25.5833,25900.0
2006-05-26 09:50:00,39.73,39.79,39.7,39.71,19600.0,25.5897,25.6284,25.5704,25.5769,19600.0
2006-05-26 09:55:00,39.69,39.78,39.66,39.71,27400.0,25.564,25.622,25.5447,25.5769,27400.0
2006-05-26 10:00:00,39.69,39.72,39.62,39.62,18900.0,25.564,25.5833,25.5189,25.5189,18900.0
2006-05-26 10:05:00,39.62,39.64,39.57,39.59,14400.0,25.5189,25.5318,25.4867,25.4996,14400.0
2006-05-26 10:10:00,39.59,39.6,39.55,39.55,18700.0,25.4996,25.506,25.4738,25.4738,18700.0
2006-05-26 10:15:00,39.55,39.6,39.54,39.57,17300.0,25.4738,25.506,25.4674,25.4867,17300.0
2006-05-26 10:20:00,39.57,39.58,39.53,39.58,18700.0,25.4867,25.4931,25.4609,25.4931,18700.0
2006-05-26 10:25:00,39.58,39.6,39.55,39.59,21300.0,25.4931,25.506,25.4738,25.4996,21300.0
2006-05-26 10:30:00,39.58,39.6,39.58,39.6,10600.0,25.4931,25.506,25.4931,25.506,10600.0
2006-05-26 10:35:00,39.59,39.6,39.56,39.59,15400.0,25.4996,25.506,25.4803,25.4996,15400.0
2006-05-26 10:40:00,39.6,39.65,39.6,39.64,41100.0,25.506,25.5382,25.506,25.5318,41100.0
2006-05-26 10:45:00,39.64,39.66,39.59,39.65,27800.0,25.5318,25.5447,25.4996,25.5382,27800.0
2006-05-26 10:50:00,39.66,39.69,39.62,39.62,14100.0,25.5447,25.564,25.5189,25.5189,14100.0
2006-05-26 10:55:00,39.64,39.64,39.6,39.6,9400.0,25.5318,25.5318,25.506,25.506,9400.0
2006-05-26 11:00:00,39.6,39.6,39.55,39.57,17100.0,25.506,25.506,25.4738,25.4867,17100.0
2006-05-26 11:05:00,39.57,39.6,39.57,39.59,18000.0,25.4867,25.506,25.4867,25.4996,18000.0
2006-05-26 11:10:00,39.59,39.6,39.58,39.59,10900.0,25.4996,25.506,25.4931,25.4996,10900.0
2006-05-26 11:15:00,39.59,39.59,39.53,39.54,15700.0,25.4996,25.4996,25.4609,25.4674,15700.0
2006-05-26 11:20:00,39.54,39.58,39.53,39.58,12300.0,25.4674,25.4931,25.4609,25.4931,12300.0
2006-05-26 11:25:00,39.58,39.6,39.57,39.6,17800.0,25.4931,25.506,25.4867,25.506,17800.0
2006-05-26 11:30:00,39.6,39.6,39.57,39.58,7100.0,25.506,25.506,25.4867,25.4931,7100.0
2006-05-26 11:35:00,39.58,39.62,39.58,39.62,13100.0,25.4931,25.5189,25.4931,25.5189,13100.0
2006-05-26 11:40:00,39.61,39.61,39.59,39.59,8900.0,25.5125,25.5125,25.4996,25.4996,8900.0
2006-05-26 11:45:00,39.59,39.63,39.59,39.63,11000.0,25.4996,25.5253,25.4996,25.5253,11000.0
2006-05-26 11:50:00,39.63,39.63,39.6,39.63,8700.0,25.5253,25.5253,25.506,25.5253,8700.0
2006-05-26 11:55:00,39.63,39.68,39.62,39.66,20200.0,25.5253,25.5575,25.5189,25.5447,20200.0
2006-05-26 12:00:00,39.66,39.69,39.64,39.64,19900.0,25.5447,25.564,25.5318,25.5318,19900.0
2006-05-26 12:05:00,39.64,39.64,39.6,39.62,13200.0,25.5318,25.5318,25.506,25.5189,13200.0
2006-05-26 12:10:00,39.62,39.7,39.62,39.7,13700.0,25.5189,25.5704,25.5189,25.5704,13700.0
2006-05-26 12:15:00,39.7,39.71,39.68,39.69,23100.0,25.5704,25.5769,25.5575,25.564,23100.0
2006-05-26 12:20:00,39.68,39.7,39.67,39.7,24200.0,25.5575,25.5704,25.5511,25.5704,24200.0
2006-05-26 12:25:00,39.71,39.72,39.68,39.68,13100.0,25.5769,25.5833,25.5575,25.5575,13100.0
2006-05-26 12:30:00,39.68,39.68,39.66,39.67,13300.0,25.5575,25.5575,25.5447,25.5511,13300.0
2006-05-26 12:35:00,39.66,39.71,39.66,39.71,18200.0,25.5447,25.5769,25.5447,25.5769,18200.0
2006-05-26 12:40:00,39.71,39.79,39.71,39.79,15500.0,25.5769,25.6284,25.5769,25.6284,15500.0
2006-05-26 12:45:00,39.8,39.83,39.79,39.79,26000.0,25.6348,25.6542,25.6284,25.6284,26000.0
2006-05-26 12:50:00,39.79,39.79,39.76,39.76,10100.0,25.6284,25.6284,25.6091,25.6091,10100.0
2006-05-26 12:55:00,39.75,39.76,39.74,39.75,13900.0,25.6026,25.6091,25.5962,25.6026,13900.0
2006-05-26 13:00:00,39.76,39.77,39.75,39.77,12600.0,25.6091,25.6155,25.6026,25.6155,12600.0
2006-05-26 13:05:00,39.77,39.77,39.76,39.76,10100.0,25.6155,25.6155,25.6091,25.6091,10100.0
2006-05-26 13:10:00,39.76,39.8,39.76,39.79,19400.0,25.6091,25.6348,25.6091,25.6284,19400.0
2006-05-26 13:15:00,39.79,39.8,39.79,39.79,6800.0,25.6284,25.6348,25.6284,25.6284,6800.0
2006-05-26 13:20:00,39.8,39.8,39.79,39.8,12700.0,25.6348,25.6348,25.6284,25.6348,12700.0
2006-05-26 13:25:00,39.8,39.83,39.79,39.82,16300.0,25.6348,25.6542,25.6284,25.6477,16300.0
2006-05-26 13:30:00,39.82,39.82,39.79,39.79,20700.0,25.6477,25.6477,25.6284,25.6284,20700.0
2006-05-26 13:35:00,39.78,39.8,39.77,39.78,20000.0,25.622,25.6348,25.6155,25.622,20000.0
2006-05-26 13:40:00,39.78,39.78,39.76,39.76,12100.0,25.622,25.622,25.6091,25.6091,12100.0
2006-05-26 13:45:00,39.76,39.78,39.74,39.78,14400.0,25.6091,25.622,25.5962,25.622,14400.0
2006-05-26 13:50:00,39.77,39.8,39.77,39.8,13200.0,25.6155,25.6348,25.6155,25.6348,13200.0
2006-05-26 13:55:00,39.79,39.8,39.79,39.8,19400.0,25.6284,25.6348,25.6284,25.6348,19400.0
2006-05-26 14:00:00,39.8,39.8,39.78,39.78,10700.0,25.6348,25.6348,25.622,25.622,10700.0
2006-05-26 14:05:00,39.79,39.8,39.79,39.8,14700.0,25.6284,25.6348,25.6284,25.6348,14700.0
2006-05-26 14:10:00,39.79,39.82,39.79,39.81,20700.0,25.6284,25.6477,25.6284,25.6413,20700.0
2006-05-26 14:15:00,39.82,39.85,39.82,39.85,17700.0,25.6477,25.667,25.6477,25.667,17700.0
2006-05-26 14:20:00,39.85,39.88,39.84,39.88,11200.0,25.667,25.6864,25.6606,25.6864,11200.0
2006-05-26 14:25:00,39.89,39.89,39.82,39.83,15100.0,25.6928,25.6928,25.6477,25.6542,15100.0
2006-05-26 14:30:00,39.82,39.87,39.82,39.87,24200.0,25.6477,25.6799,25.6477,25.6799,24200.0
2006-05-26 14:35:00,39.87,39.9,39.87,39.9,15400.0,25.6799,25.6992,25.6799,25.6992,15400.0
2006-05-26 14:40:00,39.9,39.9,39.86,39.89,20800.0,25.6992,25.6992,25.6735,25.6928,20800.0
2006-05-26 14:45:00,39.88,39.9,39.88,39.88,7500.0,25.6864,25.6992,25.6864,25.6864,7500.0
2006-05-26 14:50:00,39.89,39.9,39.87,39.88,19500.0,25.6928,25.6992,25.6799,25.6864,19500.0
2006-05-26 14:55:00,39.89,39.89,39.87,39.87,14900.0,25.6928,25.6928,25.6799,25.6799,14900.0
2006-05-26 15:00:00,39.87,39.9,39.87,39.89,15300.0,25.6799,25.6992,25.6799,25.6928,15300.0
2006-05-26 15:05:00,39.88,39.9,39.88,39.89,9900.0,25.6864,25.6992,25.6864,25.6928,9900.0
2006-05-26 15:10:00,39.89,39.9,39.86,39.86,24500.0,25.6928,25.6992,25.6735,25.6735,24500.0
2006-05-26 15:15:00,39.86,39.9,39.86,39.89,23400.0,25.6735,25.6992,25.6735,25.6928,23400.0
2006-05-26 15:20:00,39.89,39.9,39.89,39.9,17500.0,25.6928,25.6992,25.6928,25.6992,17500.0
2006-05-26 15:25:00,39.9,39.92,39.9,39.92,18100.0,25.6992,25.7121,25.6992,25.7121,18100.0
2006-05-26 15:30:00,39.92,39.98,39.92,39.94,20400.0,25.7121,25.7508,25.7121,25.725,20400.0
2006-05-26 15:35:00,39.94,39.98,39.94,39.97,19000.0,25.725,25.7508,25.725,25.7443,19000.0
2006-05-26 15:40:00,39.97,40.0,39.97,39.99,51400.0,25.7443,25.7637,25.7443,25.7572,51400.0
2006-05-26 15:45:00,40.0,40.04,39.99,40.04,28300.0,25.7637,25.7894,25.7572,25.7894,28300.0
2006-05-26 15:50:00,40.03,40.05,40.0,40.01,30600.0,25.783,25.7959,25.7637,25.7701,30600.0
2006-05-26 15:55:00,40.01,40.02,39.98,40.0,40000.0,25.7701,25.7765,25.7508,25.7637,40000.0
2006-05-30 09:30:00,40.01,40.01,39.82,39.84,33400.0,25.7701,25.7701,25.6477,25.6606,33400.0
2006-05-30 09:35:00,39.82,39.95,39.82,39.92,14700.0,25.6477,25.7314,25.6477,25.7121,14700.0
2006-05-30 09:40:00,39.98,40.0,39.9,39.9,15900.0,25.7508,25.7637,25.6992,25.6992,15900.0
2006-05-30 09:45:00,39.9,39.92,39.79,39.85,26100.0,25.6992,25.7121,25.6284,25.667,26100.0
2006-05-30 09:50:00,39.92,39.92,39.83,39.83,16100.0,25.7121,25.7121,25.6542,25.6542,16100.0
2006-05-30 09:55:00,39.83,39.85,39.79,39.8,15900.0,25.6542,25.667,25.6284,25.6348,15900.0
2006-05-30 10:00:00,39.79,39.8,39.66,39.72,95100.0,25.6284,25.6348,25.5447,25.5833,95100.0
2006-05-30 10:05:00,39.72,39.73,39.69,39.71,18900.0,25.5833,25.5897,25.564,25.5769,18900.0
2006-05-30 10:10:00,39.71,39.71,39.57,39.58,25200.0,25.5769,25.5769,25.4867,25.4931,25200.0
2006-05-30 10:15:00,39.58,39.62,39.58,39.59,17300.0,25.4931,25.5189,25.4931,25.4996,17300.0
2006-05-30 10:20:00,39.59,39.6,39.57,39.59,17500.0,25.4996,25.506,25.4867,25.4996,17500.0
2006-05-30 10:25:00,39.6,39.6,39.54,39.55,21800.0,25.506,25.506,25.4674,25.4738,21800.0
2006-05-30 10:30:00,39.55,39.55,39.51,39.54,32600.0,25.4738,25.4738,25.448,25.4674,32600.0
2006-05-30 10:35:00,39.55,39.61,39.54,39.59,17800.0,25.4738,25.5125,25.4674,25.4996,17800.0
2006-05-30 10:40:00,39.58,39.64,39.55,39.61,26800.0,25.4931,25.5318,25.4738,25.5125,26800.0
2006-05-30 10:45:00,39.61,39.73,39.61,39.73,25600.0,25.5125,25.5897,25.5125,25.5897,25600.0
2006-05-30 10:50:00,39.73,39.73,39.67,39.67,17300.0,25.5897,25.5897,25.5511,25.5511,17300.0
2006-05-30 10:55:00,39.68,39.69,39.6,39.6,14200.0,25.5575,25.564,25.506,25.506,14200.0
2006-05-30 11:00:00,39.6,39.6,39.54,39.56,16700.0,25.506,25.506,25.4674,25.4803,16700.0
2006-05-30 11:05:00,39.56,39.56,39.5,39.54,14300.0,25.4803,25.4803,25.4416,25.4674,14300.0
2006-05-30 11:10:00,39.54,39.56,39.5,39.5,21300.0,25.4674,25.4803,25.4416,25.4416,21300.0
2006-05-30 11:15:00,39.5,39.51,39.45,39.46,15100.0,25.4416,25.448,25.4094,25.4158,15100.0
2006-05-30 11:20:00,39.44,39.44,39.37,39.4,29900.0,25.403,25.403,25.3579,25.3772,29900.0
2006-05-30 11:25:00,39.4,39.44,39.39,39.42,20900.0,25.3772,25.403,25.3708,25.3901,20900.0
2006-05-30 11:30:00,39.42,39.56,39.42,39.55,14600.0,25.3901,25.4803,25.3901,25.4738,14600.0
2006-05-30 11:35:00,39.55,39.56,39.54,39.55,8900.0,25.4738,25.4803,25.4674,25.4738,8900.0
2006-05-30 11:40:00,39.55,39.55,39.47,39.51,20100.0,25.4738,25.4738,25.4223,25.448,20100.0
2006-05-30 11:45:00,39.51,39.57,39.51,39.55,19200.0,25.448,25.4867,25.448,25.4738,19200.0
2006-05-30 11:50:00,39.54,39.57,39.52,39.55,25400.0,25.4674,25.4867,25.4545,25.4738,25400.0
2006-05-30 11:55:00,39.56,39.67,39.56,39.62,28900.0,25.4803,25.5511,25.4803,25.5189,28900.0
2006-05-30 12:00:00,39.62,39.63,39.55,39.56,7000.0,25.5189,25.5253,25.4738,25.4803,7000.0
2006-05-30 12:05:00,39.55,39.56,39.45,39.49,26400.0,25.4738,25.4803,25.4094,25.4352,26400.0
2006-05-30 12:10:00,39.49,39.5,39.42,39.43,10700.0,25.4352,25.4416,25.3901,25.3965,10700.0
2006-05-30 12:15:00,39.43,39.44,39.42,39.43,7900.0,25.3965,25.403,25.3901,25.3965,7900.0
2006-05-30 12:20:00,39.42,39.5,39.42,39.5,9000.0,25.3901,25.4416,25.3901,25.4416,9000.0
2006-05-30 12:25:00,39.51,39.54,39.51,39.53,8200.0,25.448,25.4674,25.448,25.4609,8200.0
2006-05-30 12:30:00,39.54,39.55,39.53,39.53,7300.0,25.4674,25.4738,25.4609,25.4609,7300.0
2006-05-30 12:35:00,39.53,39.55,39.53,39.54,7300.0,25.4609,25.4738,25.4609,25.4674,7300.0
2006-05-30 12:40:00,39.54,39.55,39.53,39.54,8100.0,25.4674,25.4738,25.4609,25.4674,8100.0
2006-05-30 12:45:00,39.54,39.6,39.54,39.59,16800.0,25.4674,25.506,25.4674,25.4996,16800.0
2006-05-30 12:50:00,39.59,39.59,39.55,39.55,9500.0,25.4996,25.4996,25.4738,25.4738,9500.0
2006-05-30 12:55:00,39.55,39.55,39.5,39.51,9800.0,25.4738,25.4738,25.4416,25.448,9800.0
2006-05-30 13:00:00,39.52,39.52,39.47,39.52,9500.0,25.4545,25.4545,25.4223,25.4545,9500.0
2006-05-30 13:05:00,39.53,39.6,39.52,39.59,16100.0,25.4609,25.506,25.4545,25.4996,16100.0
2006-05-30 13:10:00,39.6,39.6,39.56,39.56,9000.0,25.506,25.506,25.4803,25.4803,9000.0
2006-05-30 13:15:00,39.56,39.56,39.52,39.53,6500.0,25.4803,25.4803,25.4545,25.4609,6500.0
2006-05-30 13:20:00,39.53,39.53,39.43,39.43,11400.0,25.4609,25.4609,25.3965,25.3965,11400.0
2006-05-30 13:25:00,39.43,39.47,39.42,39.46,6800.0,25.3965,25.4223,25.3901,25.4158,6800.0
2006-05-30 13:30:00,39.45,39.49,39.43,39.48,14600.0,25.4094,25.4352,25.3965,25.4287,14600.0
2006-05-30 13:35:00,39.49,39.51,39.47,39.49,8500.0,25.4352,25.448,25.4223,25.4352,8500.0
2006-05-30 13:40:00,39.47,39.47,39.37,39.37,8700.0,25.4223,25.4223,25.3579,25.3579,8700.0
2006-05-30 13:45:00,39.37,39.37,39.31,39.32,16200.0,25.3579,25.3579,25.3192,25.3257,16200.0
2006-05-30 13:50:00,39.34,39.4,39.34,39.38,14300.0,25.3386,25.3772,25.3386,25.3643,14300.0
2006-05-30 13:55:00,39.37,39.38,39.34,39.36,13100.0,25.3579,25.3643,25.3386,25.3514,13100.0
2006-05-30 14:00:00,39.37,39.39,39.35,39.39,10100.0,25.3579,25.3708,25.345,25.3708,10100.0
2006-05-30 14:05:00,39.39,39.41,39.38,39.39,8700.0,25.3708,25.3836,25.3643,25.3708,8700.0
2006-05-30 14:10:00,39.4,39.42,39.37,39.4,20200.0,25.3772,25.3901,25.3579,25.3772,20200.0
2006-05-30 14:15:00,39.4,39.46,39.37,39.46,20700.0,25.3772,25.4158,25.3579,25.4158,20700.0
2006-05-30 14:20:00,39.45,39.45,39.42,39.42,15300.0,25.4094,25.4094,25.3901,25.3901,15300.0
2006-05-30 14:25:00,39.42,39.42,39.39,39.4,8700.0,25.3901,25.3901,25.3708,25.3772,8700.0
2006-05-30 14:30:00,39.4,39.43,39.39,39.4,13800.0,25.3772,25.3965,25.3708,25.3772,13800.0
2006-05-30 14:35:00,39.39,39.4,39.35,39.35,10600.0,25.3708,25.3772,25.345,25.345,10600.0
2006-05-30 14:40:00,39.35,39.38,39.35,39.36,16700.0,25.345,25.3643,25.345,25.3514,16700.0
2006-05-30 14:45:00,39.35,39.35,39.31,39.31,10500.0,25.345,25.345,25.3192,25.3192,10500.0
2006-05-30 14:50:00,39.31,39.32,39.26,39.27,25200.0,25.3192,25.3257,25.287,25.2935,25200.0
2006-05-30 14:55:00,39.28,39.28,39.26,39.28,12600.0,25.2999,25.2999,25.287,25.2999,12600.0
2006-05-30 15:00:00,39.27,39.27,39.2,39.22,25500.0,25.2935,25.2935,25.2484,25.2613,25500.0
2006-05-30 15:05:00,39.2,39.22,39.16,39.16,17500.0,25.2484,25.2613,25.2226,25.2226,17500.0
2006-05-30 15:10:00,39.16,39.22,39.16,39.18,26300.0,25.2226,25.2613,25.2226,25.2355,26300.0
2006-05-30 15:15:00,39.18,39.18,39.11,39.12,27800.0,25.2355,25.2355,25.1904,25.1969,27800.0
2006-05-30 15:20:00,39.11,39.25,39.11,39.25,22400.0,25.1904,25.2806,25.1904,25.2806,22400.0
2006-05-30 15:25:00,39.25,39.26,39.22,39.23,35700.0,25.2806,25.287,25.2613,25.2677,35700.0
2006-05-30 15:30:00,39.23,39.26,39.22,39.25,50600.0,25.2677,25.287,25.2613,25.2806,50600.0
2006-05-30 15:35:00,39.25,39.26,39.24,39.26,52300.0,25.2806,25.287,25.2741,25.287,52300.0
2006-05-30 15:40:00,39.26,39.27,39.21,39.24,96700.0,25.287,25.2935,25.2548,25.2741,96700.0
2006-05-30 15:45:00,39.24,39.27,39.24,39.24,40400.0,25.2741,25.2935,25.2741,25.2741,40400.0
2006-05-30 15:50:00,39.24,39.27,39.2,39.25,94300.0,25.2741,25.2935,25.2484,25.2806,94300.0
2006-05-30 15:55:00,39.26,39.32,39.25,39.29,113200.0,25.287,25.3257,25.2806,25.3063,113200.0
2006-05-31 09:30:00,39.3,39.4,39.28,39.39,30500.0,25.3128,25.3772,25.2999,25.3708,30500.0
2006-05-31 09:35:00,39.4,39.65,39.39,39.63,25400.0,25.3772,25.5382,25.3708,25.5253,25400.0
2006-05-31 09:40:00,39.65,39.66,39.55,39.64,21300.0,25.5382,25.5447,25.4738,25.5318,21300.0
2006-05-31 09:45:00,39.64,39.72,39.64,39.66,25800.0,25.5318,25.5833,25.5318,25.5447,25800.0
2006-05-31 09:50:00,39.67,39.7,39.6,39.62,22600.0,25.5511,25.5704,25.506,25.5189,22600.0
2006-05-31 09:55:00,39.63,39.67,39.59,39.62,13900.0,25.5253,25.5511,25.4996,25.5189,13900.0
2006-05-31 10:00:00,39.62,39.78,39.62,39.78,21000.0,25.5189,25.622,25.5189,25.622,21000.0
2006-05-31 10:05:00,39.77,39.88,39.77,39.85,30400.0,25.6155,25.6864,25.6155,25.667,30400.0
2006-05-31 10:10:00,39.85,39.94,39.84,39.93,20800.0,25.667,25.725,25.6606,25.7186,20800.0
2006-05-31 10:15:00,39.92,40.0,39.92,39.95,26500.0,25.7121,25.7637,25.7121,25.7314,26500.0
2006-05-31 10:20:00,39.96,40.0,39.96,39.99,24600.0,25.7379,25.7637,25.7379,25.7572,24600.0
2006-05-31 10:25:00,39.99,40.04,39.96,40.03,54100.0,25.7572,25.7894,25.7379,25.783,54100.0
2006-05-31 10:30:00,40.04,40.13,40.03,40.1,36900.0,25.7894,25.8474,25.783,25.8281,36900.0
2006-05-31 10:35:00,40.1,40.14,40.09,40.14,31200.0,25.8281,25.8538,25.8216,25.8538,31200.0
2006-05-31 10:40:00,40.14,40.15,40.09,40.1,30200.0,25.8538,25.8603,25.8216,25.8281,30200.0
2006-05-31 10:45:00,40.1,40.14,40.09,40.1,19800.0,25.8281,25.8538,25.8216,25.8281,19800.0
2006-05-31 10:50:00,40.11,40.12,40.09,40.12,18500.0,25.8345,25.8409,25.8216,25.8409,18500.0
2006-05-31 10:55:00,40.11,40.11,40.04,40.05,18000.0,25.8345,25.8345,25.7894,25.7959,18000.0
2006-05-31 11:00:00,40.05,40.05,40.0,40.01,23000.0,25.7959,25.7959,25.7637,25.7701,23000.0
2006-05-31 11:05:00,40.0,40.0,39.87,39.87,20900.0,25.7637,25.7637,25.6799,25.6799,20900.0
2006-05-31 11:10:00,39.88,39.88,39.8,39.81,19900.0,25.6864,25.6864,25.6348,25.6413,19900.0
2006-05-31 11:15:00,39.81,39.84,39.81,39.82,23700.0,25.6413,25.6606,25.6413,25.6477,23700.0
2006-05-31 11:20:00,39.82,39.89,39.81,39.87,20300.0,25.6477,25.6928,25.6413,25.6799,20300.0
2006-05-31 11:25:00,39.87,39.89,39.84,39.88,21800.0,25.6799,25.6928,25.6606,25.6864,21800.0
2006-05-31 11:30:00,39.88,39.92,39.88,39.91,15200.0,25.6864,25.7121,25.6864,25.7057,15200.0
2006-05-31 11:35:00,39.92,39.95,39.91,39.94,13100.0,25.7121,25.7314,25.7057,25.725,13100.0
2006-05-31 11:40:00,39.94,39.98,39.93,39.98,15200.0,25.725,25.7508,25.7186,25.7508,15200.0
2006-05-31 11:45:00,39.98,40.02,39.97,40.01,18600.0,25.7508,25.7765,25.7443,25.7701,18600.0
2006-05-31 11:50:00,40.0,40.03,40.0,40.02,21400.0,25.7637,25.783,25.7637,25.7765,21400.0
2006-05-31 11:55:00,40.02,40.03,39.97,39.97,36300.0,25.7765,25.783,25.7443,25.7443,36300.0
2006-05-31 12:00:00,39.97,39.98,39.95,39.95,17300.0,25.7443,25.7508,25.7314,25.7314,17300.0
2006-05-31 12:05:00,39.95,39.98,39.95,39.96,24800.0,25.7314,25.7508,25.7314,25.7379,24800.0
2006-05-31 12:10:00,39.96,40.04,39.96,40.01,24800.0,25.7379,25.7894,25.7379,25.7701,24800.0
2006-05-31 12:15:00,40.0,40.0,39.96,39.96,5200.0,25.7637,25.7637,25.7379,25.7379,5200.0
2006-05-31 12:20:00,39.97,39.98,39.95,39.98,10800.0,25.7443,25.7508,25.7314,25.7508,10800.0
2006-05-31 12:25:00,39.96,39.97,39.95,39.96,8700.0,25.7379,25.7443,25.7314,25.7379,8700.0
2006-05-31 12:30:00,39.97,39.98,39.93,39.93,13000.0,25.7443,25.7508,25.7186,25.7186,13000.0
2006-05-31 12:35:00,39.93,39.93,39.89,39.9,10900.0,25.7186,25.7186,25.6928,25.6992,10900.0
2006-05-31 12:40:00,39.9,39.92,39.89,39.9,6700.0,25.6992,25.7121,25.6928,25.6992,6700.0
2006-05-31 12:45:00,39.92,39.93,39.9,39.91,9600.0,25.7121,25.7186,25.6992,25.7057,9600.0
2006-05-31 12:50:00,39.91,39.91,39.86,39.87,17300.0,25.7057,25.7057,25.6735,25.6799,17300.0
2006-05-31 12:55:00,39.86,39.87,39.83,39.84,10600.0,25.6735,25.6799,25.6542,25.6606,10600.0
2006-05-31 13:00:00,39.84,39.84,39.72,39.73,42300.0,25.6606,25.6606,25.5833,25.5897,42300.0
2006-05-31 13:05:00,39.73,39.73,39.68,39.69,11700.0,25.5897,25.5897,25.5575,25.564,11700.0
2006-05-31 13:10:00,39.69,39.71,39.67,39.69,16200.0,25.564,25.5769,25.5511,25.564,16200.0
2006-05-31 13:15:00,39.69,39.73,39.69,39.72,8600.0,25.564,25.5897,25.564,25.5833,8600.0
2006-05-31 13:20:00,39.72,39.72,39.69,39.7,3900.0,25.5833,25.5833,25.564,25.5704,3900.0
2006-05-31 13:25:00,39.7,39.74,39.68,39.73,16300.0,25.5704,25.5962,25.5575,25.5897,16300.0
2006-05-31 13:30:00,39.73,39.74,39.68,39.7,12700.0,25.5897,25.5962,25.5575,25.5704,12700.0
2006-05-31 13:35:00,39.69,39.71,39.69,39.71,14300.0,25.564,25.5769,25.564,25.5769,14300.0
2006-05-31 13:40:00,39.7,39.74,39.7,39.73,9000.0,25.5704,25.5962,25.5704,25.5897,9000.0
2006-05-31 13:45:00,39.74,39.74,39.69,39.69,13900.0,25.5962,25.5962,25.564,25.564,13900.0
2006-05-31 13:50:00,39.68,39.68,39.61,39.61,36200.0,25.5575,25.5575,25.5125,25.5125,36200.0
2006-05-31 13:55:00,39.61,39.63,39.56,39.6,20800.0,25.5125,25.5253,25.4803,25.506,20800.0
2006-05-31 14:00:00,39.6,39.63,39.48,39.61,38300.0,25.506,25.5253,25.4287,25.5125,38300.0
2006-05-31 14:05:00,39.61,39.7,39.59,39.59,37500.0,25.5125,25.5704,25.4996,25.4996,37500.0
2006-05-31 14:10:00,39.6,39.64,39.52,39.52,28600.0,25.506,25.5318,25.4545,25.4545,28600.0
2006-05-31 14:15:00,39.52,39.53,39.44,39.45,29900.0,25.4545,25.4609,25.403,25.4094,29900.0
2006-05-31 14:20:00,39.44,39.56,39.4,39.49,27300.0,25.403,25.4803,25.3772,25.4352,27300.0
2006-05-31 14:25:00,39.51,39.57,39.48,39.49,27800.0,25.448,25.4867,25.4287,25.4352,27800.0
2006-05-31 14:30:00,39.5,39.54,39.46,39.48,51000.0,25.4416,25.4674,25.4158,25.4287,51000.0
2006-05-31 14:35:00,39.48,39.5,39.46,39.46,23100.0,25.4287,25.4416,25.4158,25.4158,23100.0
2006-05-31 14:40:00,39.46,39.49,39.42,39.49,28900.0,25.4158,25.4352,25.3901,25.4352,28900.0
2006-05-31 14:45:00,39.49,39.53,39.45,39.49,118800.0,25.4352,25.4609,25.4094,25.4352,118800.0
2006-05-31 14:50:00,39.49,39.52,39.45,39.5,56000.0,25.4352,25.4545,25.4094,25.4416,56000.0
2006-05-31 14:55:00,39.52,39.56,39.52,39.53,23800.0,25.4545,25.4803,25.4545,25.4609,23800.0
2006-05-31 15:00:00,39.54,39.55,39.48,39.51,18500.0,25.4674,25.4738,25.4287,25.448,18500.0
2006-05-31 15:05:00,39.51,39.51,39.44,39.47,31400.0,25.448,25.448,25.403,25.4223,31400.0
2006-05-31 15:10:00,39.47,39.52,39.46,39.48,29400.0,25.4223,25.4545,25.4158,25.4287,29400.0
2006-05-31 15:15:00,39.48,39.53,39.46,39.47,30800.0,25.4287,25.4609,25.4158,25.4223,30800.0
2006-05-31 15:20:00,39.46,39.56,39.46,39.53,38500.0,25.4158,25.4803,25.4158,25.4609,38500.0
2006-05-31 15:25:00,39.53,39.54,39.5,39.52,27100.0,25.4609,25.4674,25.4416,25.4545,27100.0
2006-05-31 15:30:00,39.53,39.55,39.45,39.45,40900.0,25.4609,25.4738,25.4094,25.4094,40900.0
2006-05-31 15:35:00,39.45,39.54,39.44,39.53,51800.0,25.4094,25.4674,25.403,25.4609,51800.0
2006-05-31 15:40:00,39.53,39.61,39.49,39.61,79100.0,25.4609,25.5125,25.4352,25.5125,79100.0
2006-05-31 15:45:00,39.61,39.63,39.57,39.61,45200.0,25.5125,25.5253,25.4867,25.5125,45200.0
2006-05-31 15:50:00,39.62,39.66,39.5,39.54,80500.0,25.5189,25.5447,25.4416,25.4674,80500.0
2006-05-31 15:55:00,39.54,39.72,39.54,39.72,78000.0,25.4674,25.5833,25.4674,25.5833,78000.0
2006-06-01 09:30:00,39.78,39.78,39.68,39.68,15800.0,25.622,25.622,25.5575,25.5575,15800.0
2006-06-01 09:35:00,39.65,39.79,39.65,39.73,9700.0,25.5382,25.6284,25.5382,25.5897,9700.0
2006-06-01 09:40:00,39.73,39.74,39.69,39.71,8300.0,25.5897,25.5962,25.564,25.5769,8300.0
2006-06-01 09:45:00,39.71,39.91,39.71,39.88,10900.0,25.5769,25.7057,25.5769,25.6864,10900.0
2006-06-01 09:50:00,39.88,39.93,39.76,39.78,25400.0,25.6864,25.7186,25.6091,25.622,25400.0
2006-06-01 09:55:00,39.78,39.84,39.7,39.84,21300.0,25.622,25.6606,25.5704,25.6606,21300.0
2006-06-01 10:00:00,39.81,39.83,39.65,39.81,23300.0,25.6413,25.6542,25.5382,25.6413,23300.0
2006-06-01 10:05:00,39.81,39.81,39.69,39.72,22700.0,25.6413,25.6413,25.564,25.5833,22700.0
2006-06-01 10:10:00,39.69,39.73,39.68,39.73,21400.0,25.564,25.5897,25.5575,25.5897,21400.0
2006-06-01 10:15:00,39.72,39.73,39.67,39.67,26800.0,25.5833,25.5897,25.5511,25.5511,26800.0
2006-06-01 10:20:00,39.68,39.68,39.66,39.68,10700.0,25.5575,25.5575,25.5447,25.5575,10700.0
2006-06-01 10:25:00,39.67,39.69,39.62,39.67,17300.0,25.5511,25.564,25.5189,25.5511,17300.0
2006-06-01 10:30:00,39.67,39.74,39.66,39.69,20800.0,25.5511,25.5962,25.5447,25.564,20800.0
2006-06-01 10:35:00,39.7,39.82,39.7,39.82,22600.0,25.5704,25.6477,25.5704,25.6477,22600.0
2006-06-01 10:40:00,39.81,39.81,39.75,39.76,10100.0,25.6413,25.6413,25.6026,25.6091,10100.0
2006-06-01 10:45:00,39.77,39.8,39.72,39.8,11200.0,25.6155,25.6348,25.5833,25.6348,11200.0
2006-06-01 10:50:00,39.8,39.84,39.8,39.84,15200.0,25.6348,25.6606,25.6348,25.6606,15200.0
2006-06-01 10:55:00,39.83,39.87,39.82,39.85,11900.0,25.6542,25.6799,25.6477,25.667,11900.0
2006-06-01 11:00:00,39.85,39.85,39.83,39.84,8500.0,25.667,25.667,25.6542,25.6606,8500.0
2006-06-01 11:05:00,39.84,39.9,39.84,39.9,10900.0,25.6606,25.6992,25.6606,25.6992,10900.0
2006-06-01 11:10:00,39.91,40.01,39.91,40.01,10100.0,25.7057,25.7701,25.7057,25.7701,10100.0
2006-06-01 11:15:00,40.01,40.06,40.0,40.05,10500.0,25.7701,25.8023,25.7637,25.7959,10500.0
2006-06-01 11:20:00,40.03,40.06,40.02,40.04,8700.0,25.783,25.8023,25.7765,25.7894,8700.0
2006-06-01 11:25:00,40.03,40.05,40.02,40.05,6400.0,25.783,25.7959,25.7765,25.7959,6400.0
2006-06-01 11:30:00,40.05,40.13,40.05,40.1,8500.0,25.7959,25.8474,25.7959,25.8281,8500.0
2006-06-01 11:35:00,40.09,40.15,40.09,40.1,11800.0,25.8216,25.8603,25.8216,25.8281,11800.0
2006-06-01 11:40:00,40.1,40.12,40.09,40.09,19200.0,25.8281,25.8409,25.8216,25.8216,19200.0
2006-06-01 11:45:00,40.09,40.11,40.07,40.08,16400.0,25.8216,25.8345,25.8087,25.8152,16400.0
2006-06-01 11:50:00,40.07,40.08,40.05,40.05,14700.0,25.8087,25.8152,25.7959,25.7959,14700.0
2006-06-01 11:55:00,40.05,40.05,39.95,39.97,12900.0,25.7959,25.7959,25.7314,25.7443,12900.0
2006-06-01 12:00:00,39.97,39.98,39.92,39.92,29600.0,25.7443,25.7508,25.7121,25.7121,29600.0
2006-06-01 12:05:00,39.92,39.94,39.88,39.91,16200.0,25.7121,25.725,25.6864,25.7057,16200.0
2006-06-01 12:10:00,39.91,39.91,39.86,39.87,12700.0,25.7057,25.7057,25.6735,25.6799,12700.0
2006-06-01 12:15:00,39.86,39.89,39.85,39.89,13100.0,25.6735,25.6928,25.667,25.6928,13100.0
2006-06-01 12:20:00,39.89,39.9,39.88,39.9,7800.0,25.6928,25.6992,25.6864,25.6992,7800.0
2006-06-01 12:25:00,39.89,39.9,39.88,39.89,6300.0,25.6928,25.6992,25.6864,25.6928,6300.0
2006-06-01 12:30:00,39.88,39.91,39.88,39.91,9000.0,25.6864,25.7057,25.6864,25.7057,9000.0
2006-06-01 12:35:00,39.91,39.94,39.9,39.91,15200.0,25.7057,25.725,25.6992,25.7057,15200.0
2006-06-01 12:40:00,39.92,39.92,39.85,39.9,13400.0,25.7121,25.7121,25.667,25.6992,13400.0
2006-06-01 12:45:00,39.88,39.91,39.86,39.88,7900.0,25.6864,25.7057,25.6735,25.6864,7900.0
2006-06-01 12:50:00,39.87,39.89,39.85,39.88,12800.0,25.6799,25.6928,25.667,25.6864,12800.0
2006-06-01 12:55:00,39.86,39.88,39.83,39.84,11500.0,25.6735,25.6864,25.6542,25.6606,11500.0
2006-06-01 13:00:00,39.84,39.86,39.83,39.84,108800.0,25.6606,25.6735,25.6542,25.6606,108800.0
2006-06-01 13:05:00,39.84,39.87,39.84,39.85,12000.0,25.6606,25.6799,25.6606,25.667,12000.0
2006-06-01 13:10:00,39.85,39.87,39.85,39.87,7500.0,25.667,25.6799,25.667,25.6799,7500.0
2006-06-01 13:15:00,39.86,39.89,39.86,39.88,11100.0,25.6735,25.6928,25.6735,25.6864,11100.0
2006-06-01 13:20:00,39.88,39.89,39.87,39.87,9600.0,25.6864,25.6928,25.6799,25.6799,9600.0
2006-06-01 13:25:00,39.87,39.88,39.84,39.88,17800.0,25.6799,25.6864,25.6606,25.6864,17800.0
2006-06-01 13:30:00,39.88,39.88,39.87,39.87,5500.0,25.6864,25.6864,25.6799,25.6799,5500.0
2006-06-01 13:35:00,39.86,39.87,39.85,39.87,8100.0,25.6735,25.6799,25.667,25.6799,8100.0
2006-06-01 13:40:00,39.87,39.9,39.87,39.9,7100.0,25.6799,25.6992,25.6799,25.6992,7100.0
2006-06-01 13:45:00,39.9,39.94,39.9,39.93,21600.0,25.6992,25.725,25.6992,25.7186,21600.0
2006-06-01 13:50:00,39.93,39.95,39.93,39.93,4000.0,25.7186,25.7314,25.7186,25.7186,4000.0
2006-06-01 13:55:00,39.93,40.0,39.93,39.99,10200.0,25.7186,25.7637,25.7186,25.7572,10200.0
2006-06-01 14:00:00,39.98,40.0,39.96,39.96,15500.0,25.7508,25.7637,25.7379,25.7379,15500.0
2006-06-01 14:05:00,39.97,39.97,39.89,39.91,14400.0,25.7443,25.7443,25.6928,25.7057,14400.0
2006-06-01 14:10:00,39.89,39.91,39.89,39.91,6700.0,25.6928,25.7057,25.6928,25.7057,6700.0
2006-06-01 14:15:00,39.92,39.95,39.92,39.95,20100.0,25.7121,25.7314,25.7121,25.7314,20100.0
2006-06-01 14:20:00,39.95,39.95,39.89,39.89,23100.0,25.7314,25.7314,25.6928,25.6928,23100.0
2006-06-01 14:25:00,39.89,39.9,39.88,39.88,3400.0,25.6928,25.6992,25.6864,25.6864,3400.0
2006-06-01 14:30:00,39.9,39.9,39.86,39.89,6900.0,25.6992,25.6992,25.6735,25.6928,6900.0
2006-06-01 14:35:00,39.9,39.92,39.86,39.86,16200.0,25.6992,25.7121,25.6735,25.6735,16200.0
2006-06-01 14:40:00,39.86,39.89,39.86,39.87,6600.0,25.6735,25.6928,25.6735,25.6799,6600.0
2006-06-01 14:45:00,39.87,39.91,39.87,39.9,6400.0,25.6799,25.7057,25.6799,25.6992,6400.0
2006-06-01 14:50:00,39.91,39.92,39.88,39.9,10200.0,25.7057,25.7121,25.6864,25.6992,10200.0
2006-06-01 14:55:00,39.9,39.92,39.9,39.91,11200.0,25.6992,25.7121,25.6992,25.7057,11200.0
2006-06-01 15:00:00,39.93,39.94,39.9,39.92,10700.0,25.7186,25.725,25.6992,25.7121,10700.0
2006-06-01 15:05:00,39.91,39.95,39.9,39.94,10400.0,25.7057,25.7314,25.6992,25.725,10400.0
2006-06-01 15:10:00,39.94,39.95,39.92,39.92,9700.0,25.725,25.7314,25.7121,25.7121,9700.0
2006-06-01 15:15:00,39.92,39.93,39.92,39.93,19800.0,25.7121,25.7186,25.7121,25.7186,19800.0
2006-06-01 15:20:00,39.93,39.95,39.92,39.95,33600.0,25.7186,25.7314,25.7121,25.7314,33600.0
2006-06-01 15:25:00,39.95,40.0,39.9,39.95,52600.0,25.7314,25.7637,25.6992,25.7314,52600.0
2006-06-01 15:30:00,39.95,40.02,39.95,40.02,10400.0,25.7314,25.7765,25.7314,25.7765,10400.0
2006-06-01 15:35:00,40.02,40.07,40.02,40.06,15100.0,25.7765,25.8087,25.7765,25.8023,15100.0
2006-06-01 15:40:00,40.08,40.14,40.05,40.1,18300.0,25.8152,25.8538,25.7959,25.8281,18300.0
2006-06-01 15:45:00,40.1,40.14,40.09,40.11,23400.0,25.8281,25.8538,25.8216,25.8345,23400.0
2006-06-01 15:50:00,40.12,40.13,40.02,40.03,33400.0,25.8409,25.8474,25.7765,25.783,33400.0
2006-06-01 15:55:00,40.03,40.04,40.0,40.04,41800.0,25.783,25.7894,25.7637,25.7894,41800.0
2006-06-02 09:30:00,40.15,40.21,40.05,40.05,43100.0,25.8603,25.8989,25.7959,25.7959,43100.0
2006-06-02 09:35:00,40.05,40.18,40.02,40.13,32800.0,25.7959,25.8796,25.7765,25.8474,32800.0
2006-06-02 09:40:00,40.13,40.14,40.0,40.0,28700.0,25.8474,25.8538,25.7637,25.7637,28700.0
2006-06-02 09:45:00,40.0,40.15,39.95,40.12,23300.0,25.7637,25.8603,25.7314,25.8409,23300.0
2006-06-02 09:50:00,40.14,40.19,40.09,40.12,25300.0,25.8538,25.886,25.8216,25.8409,25300.0
2006-06-02 09:55:00,40.11,40.17,40.02,40.17,24500.0,25.8345,25.8731,25.7765,25.8731,24500.0
2006-06-02 10:00:00,40.15,40.24,40.1,40.22,26200.0,25.8603,25.9182,25.8281,25.9054,26200.0
2006-06-02 10:05:00,40.21,40.26,40.16,40.23,21300.0,25.8989,25.9311,25.8667,25.9118,21300.0
2006-06-02 10:10:00,40.24,40.28,40.19,40.19,36400.0,25.9182,25.944,25.886,25.886,36400.0
2006-06-02 10:15:00,40.19,40.26,40.16,40.19,15900.0,25.886,25.9311,25.8667,25.886,15900.0
2006-06-02 10:20:00,40.19,40.19,40.13,40.13,21100.0,25.886,25.886,25.8474,25.8474,21100.0
2006-06-02 10:25:00,40.13,40.23,40.13,40.23,19500.0,25.8474,25.9118,25.8474,25.9118,19500.0
2006-06-02 10:30:00,40.23,40.24,40.16,40.17,21700.0,25.9118,25.9182,25.8667,25.8731,21700.0
2006-06-02 10:35:00,40.17,40.19,40.16,40.19,10600.0,25.8731,25.886,25.8667,25.886,10600.0
2006-06-02 10:40:00,40.19,40.25,40.17,40.22,14700.0,25.886,25.9247,25.8731,25.9054,14700.0
2006-06-02 10:45:00,40.21,40.27,40.21,40.22,26300.0,25.8989,25.9376,25.8989,25.9054,26300.0
2006-06-02 10:50:00,40.22,40.22,40.15,40.15,11800.0,25.9054,25.9054,25.8603,25.8603,11800.0
2006-06-02 10:55:00,40.16,40.19,40.14,40.19,13500.0,25.8667,25.886,25.8538,25.886,13500.0
2006-06-02 11:00:00,40.19,40.22,40.18,40.19,11500.0,25.886,25.9054,25.8796,25.886,11500.0
2006-06-02 11:05:00,40.18,40.18,40.11,40.18,17100.0,25.8796,25.8796,25.8345,25.8796,17100.0
2006-06-02 11:10:00,40.18,40.19,40.13,40.15,14600.0,25.8796,25.886,25.8474,25.8603,14600.0
2006-06-02 11:15:00,40.14,40.15,40.12,40.12,10900.0,25.8538,25.8603,25.8409,25.8409,10900.0
2006-06-02 11:20:00,40.12,40.2,40.11,40.2,15100.0,25.8409,25.8925,25.8345,25.8925,15100.0
2006-06-02 11:25:00,40.2,40.2,40.11,40.11,13300.0,25.8925,25.8925,25.8345,25.8345,13300.0
2006-06-02 11:30:00,40.11,40.17,40.11,40.15,11800.0,25.8345,25.8731,25.8345,25.8603,11800.0
2006-06-02 11:35:00,40.16,40.18,40.1,40.18,12800.0,25.8667,25.8796,25.8281,25.8796,12800.0
2006-06-02 11:40:00,40.18,40.2,40.1,40.14,14800.0,25.8796,25.8925,25.8281,25.8538,14800.0
2006-06-02 11:45:00,40.12,40.14,40.09,40.14,16400.0,25.8409,25.8538,25.8216,25.8538,16400.0
2006-06-02 11:50:00,40.14,40.14,40.06,40.13,13200.0,25.8538,25.8538,25.8023,25.8474,13200.0
2006-06-02 11:55:00,40.11,40.18,40.11,40.16,8300.0,25.8345,25.8796,25.8345,25.8667,8300.0
2006-06-02 12:00:00,40.16,40.24,40.13,40.24,23800.0,25.8667,25.9182,25.8474,25.9182,23800.0
2006-06-02 12:05:00,40.23,40.32,40.23,40.32,20200.0,25.9118,25.9698,25.9118,25.9698,20200.0
2006-06-02 12:10:00,40.34,40.35,40.31,40.32,15900.0,25.9826,25.9891,25.9633,25.9698,15900.0
2006-06-02 12:15:00,40.31,40.38,40.31,40.36,11500.0,25.9633,26.0084,25.9633,25.9955,11500.0
2006-06-02 12:20:00,40.35,40.4,40.34,40.39,15600.0,25.9891,26.0213,25.9826,26.0148,15600.0
2006-06-02 12:25:00,40.39,40.41,40.34,40.35,29200.0,26.0148,26.0277,25.9826,25.9891,29200.0
2006-06-02 12:30:00,40.34,40.35,40.28,40.28,22500.0,25.9826,25.9891,25.944,25.944,22500.0
2006-06-02 12:35:00,40.28,40.29,40.25,40.28,20400.0,25.944,25.9504,25.9247,25.944,20400.0
2006-06-02 12:40:00,40.29,40.29,40.27,40.28,10100.0,25.9504,25.9504,25.9376,25.944,10100.0
2006-06-02 12:45:00,40.28,40.32,40.27,40.32,11200.0,25.944,25.9698,25.9376,25.9698,11200.0
2006-06-02 12:50:00,40.32,40.37,40.32,40.35,7700.0,25.9698,26.002,25.9698,25.9891,7700.0
2006-06-02 12:55:00,40.35,40.37,40.32,40.34,17200.0,25.9891,26.002,25.9698,25.9826,17200.0
2006-06-02 13:00:00,40.34,40.35,40.33,40.35,6000.0,25.9826,25.9891,25.9762,25.9891,6000.0
2006-06-02 13:05:00,40.34,40.34,40.32,40.34,29200.0,25.9826,25.9826,25.9698,25.9826,29200.0
2006-06-02 13:10:00,40.34,40.35,40.32,40.34,13300.0,25.9826,25.9891,25.9698,25.9826,13300.0
2006-06-02 13:15:00,40.34,40.35,40.33,40.35,6500.0,25.9826,25.9891,25.9762,25.9891,6500.0
2006-06-02 13:20:00,40.35,40.35,40.33,40.35,13400.0,25.9891,25.9891,25.9762,25.9891,13400.0
2006-06-02 13:25:00,40.35,40.44,40.34,40.44,32900.0,25.9891,26.0471,25.9826,26.0471,32900.0
2006-06-02 13:30:00,40.44,40.44,40.39,40.42,13500.0,26.0471,26.0471,26.0148,26.0342,13500.0
2006-06-02 13:35:00,40.42,40.45,40.4,40.44,11300.0,26.0342,26.0535,26.0213,26.0471,11300.0
2006-06-02 13:40:00,40.44,40.49,40.44,40.45,10700.0,26.0471,26.0793,26.0471,26.0535,10700.0
2006-06-02 13:45:00,40.45,40.46,40.42,40.45,20800.0,26.0535,26.0599,26.0342,26.0535,20800.0
2006-06-02 13:50:00,40.45,40.45,40.41,40.43,27300.0,26.0535,26.0535,26.0277,26.0406,27300.0
2006-06-02 13:55:00,40.43,40.45,40.41,40.41,6600.0,26.0406,26.0535,26.0277,26.0277,6600.0
2006-06-02 14:00:00,40.41,40.45,40.41,40.41,15600.0,26.0277,26.0535,26.0277,26.0277,15600.0
2006-06-02 14:05:00,40.42,40.48,40.42,40.48,12000.0,26.0342,26.0728,26.0342,26.0728,12000.0
2006-06-02 14:10:00,40.48,40.49,40.48,40.48,6200.0,26.0728,26.0793,26.0728,26.0728,6200.0
2006-06-02 14:15:00,40.48,40.5,40.47,40.49,30400.0,26.0728,26.0857,26.0664,26.0793,30400.0
2006-06-02 14:20:00,40.49,40.51,40.47,40.49,6500.0,26.0793,26.0921,26.0664,26.0793,6500.0
2006-06-02 14:25:00,40.49,40.52,40.47,40.51,11300.0,26.0793,26.0986,26.0664,26.0921,11300.0
2006-06-02 14:30:00,40.51,40.59,40.5,40.58,12800.0,26.0921,26.1437,26.0857,26.1372,12800.0
2006-06-02 14:35:00,40.59,40.66,40.58,40.65,16000.0,26.1437,26.1888,26.1372,26.1823,16000.0
2006-06-02 14:40:00,40.65,40.65,40.6,40.61,19600.0,26.1823,26.1823,26.1501,26.1565,19600.0
2006-06-02 14:45:00,40.61,40.64,40.6,40.62,21700.0,26.1565,26.1759,26.1501,26.163,21700.0
2006-06-02 14:50:00,40.62,40.62,40.55,40.55,29200.0,26.163,26.163,26.1179,26.1179,29200.0
2006-06-02 14:55:00,40.55,40.55,40.51,40.51,20300.0,26.1179,26.1179,26.0921,26.0921,20300.0
2006-06-02 15:00:00,40.51,40.52,40.43,40.44,33700.0,26.0921,26.0986,26.0406,26.0471,33700.0
2006-06-02 15:05:00,40.44,40.47,40.4,40.46,22800.0,26.0471,26.0664,26.0213,26.0599,22800.0
2006-06-02 15:10:00,40.46,40.46,40.43,40.45,22200.0,26.0599,26.0599,26.0406,26.0535,22200.0
2006-06-02 15:15:00,40.45,40.47,40.45,40.47,18300.0,26.0535,26.0664,26.0535,26.0664,18300.0
2006-06-02 15:20:00,40.46,40.48,40.46,40.46,23400.0,26.0599,26.0728,26.0599,26.0599,23400.0
2006-06-02 15:25:00,40.47,40.47,40.42,40.46,29400.0,26.0664,26.0664,26.0342,26.0599,29400.0
2006-06-02 15:30:00,40.44,40.46,40.42,40.43,42700.0,26.0471,26.0599,26.0342,26.0406,42700.0
2006-06-02 15:35:00,40.42,40.45,40.41,40.44,37300.0,26.0342,26.0535,26.0277,26.0471,37300.0
2006-06-02 15:40:00,40.43,40.45,40.4,40.43,26600.0,26.0406,26.0535,26.0213,26.0406,26600.0
2006-06-02 15:45:00,40.44,40.44,40.34,40.36,32700.0,26.0471,26.0471,25.9826,25.9955,32700.0
2006-06-02 15:50:00,40.36,40.37,40.34,40.37,33000.0,25.9955,26.002,25.9826,26.002,33000.0
2006-06-02 15:55:00,40.37,40.4,40.34,40.38,42400.0,26.002,26.0213,25.9826,26.0084,42400.0
2006-06-05 09:30:00,40.15,40.15,40.0,40.0,21100.0,25.8603,25.8603,25.7637,25.7637,21100.0
2006-06-05 09:35:00,39.9,40.06,39.9,39.97,24800.0,25.6992,25.8023,25.6992,25.7443,24800.0
2006-06-05 09:40:00,39.95,40.06,39.95,40.05,18100.0,25.7314,25.8023,25.7314,25.7959,18100.0
2006-06-05 09:45:00,40.04,40.05,39.94,39.97,24200.0,25.7894,25.7959,25.725,25.7443,24200.0
2006-06-05 09:50:00,39.97,39.99,39.91,39.97,29800.0,25.7443,25.7572,25.7057,25.7443,29800.0
2006-06-05 09:55:00,39.97,40.02,39.94,40.0,46500.0,25.7443,25.7765,25.725,25.7637,46500.0
2006-06-05 10:00:00,40.0,40.06,39.99,40.01,42500.0,25.7637,25.8023,25.7572,25.7701,42500.0
2006-06-05 10:05:00,40.0,40.13,40.0,40.11,23700.0,25.7637,25.8474,25.7637,25.8345,23700.0
2006-06-05 10:10:00,40.11,40.19,40.09,40.18,20600.0,25.8345,25.886,25.8216,25.8796,20600.0
2006-06-05 10:15:00,40.17,40.23,40.17,40.18,20900.0,25.8731,25.9118,25.8731,25.8796,20900.0
2006-06-05 10:20:00,40.18,40.29,40.18,40.2,37700.0,25.8796,25.9504,25.8796,25.8925,37700.0
2006-06-05 10:25:00,40.22,40.26,40.2,40.26,15500.0,25.9054,25.9311,25.8925,25.9311,15500.0
2006-06-05 10:30:00,40.26,40.29,40.25,40.26,18500.0,25.9311,25.9504,25.9247,25.9311,18500.0
2006-06-05 10:35:00,40.27,40.32,40.27,40.31,17100.0,25.9376,25.9698,25.9376,25.9633,17100.0
2006-06-05 10:40:00,40.31,40.36,40.3,40.35,15600.0,25.9633,25.9955,25.9569,25.9891,15600.0
2006-06-05 10:45:00,40.36,40.4,40.35,40.4,18800.0,25.9955,26.0213,25.9891,26.0213,18800.0
2006-06-05 10:50:00,40.4,40.44,40.4,40.42,17200.0,26.0213,26.0471,26.0213,26.0342,17200.0
2006-06-05 10:55:00,40.42,40.44,40.42,40.44,18600.0,26.0342,26.0471,26.0342,26.0471,18600.0
2006-06-05 11:00:00,40.43,40.49,40.43,40.48,16800.0,26.0406,26.0793,26.0406,26.0728,16800.0
2006-06-05 11:05:00,40.49,40.5,40.48,40.48,23600.0,26.0793,26.0857,26.0728,26.0728,23600.0
2006-06-05 11:10:00,40.48,40.53,40.48,40.53,14400.0,26.0728,26.105,26.0728,26.105,14400.0
2006-06-05 11:15:00,40.53,40.55,40.5,40.5,22600.0,26.105,26.1179,26.0857,26.0857,22600.0
2006-06-05 11:20:00,40.5,40.5,40.47,40.49,20100.0,26.0857,26.0857,26.0664,26.0793,20100.0
2006-06-05 11:25:00,40.5,40.5,40.48,40.49,13400.0,26.0857,26.0857,26.0728,26.0793,13400.0
2006-06-05 11:30:00,40.49,40.54,40.48,40.54,24700.0,26.0793,26.1115,26.0728,26.1115,24700.0
2006-06-05 11:35:00,40.54,40.55,40.5,40.51,16600.0,26.1115,26.1179,26.0857,26.0921,16600.0
2006-06-05 11:40:00,40.5,40.51,40.48,40.49,12500.0,26.0857,26.0921,26.0728,26.0793,12500.0
2006-06-05 11:45:00,40.48,40.56,40.48,40.56,17200.0,26.0728,26.1243,26.0728,26.1243,17200.0
2006-06-05 11:50:00,40.55,40.55,40.53,40.54,15100.0,26.1179,26.1179,26.105,26.1115,15100.0
2006-06-05 11:55:00,40.55,40.64,40.55,40.62,10200.0,26.1179,26.1759,26.1179,26.163,10200.0
2006-06-05 12:00:00,40.63,40.66,40.62,40.64,11900.0,26.1694,26.1888,26.163,26.1759,11900.0
2006-06-05 12:05:00,40.64,40.66,40.62,40.64,14300.0,26.1759,26.1888,26.163,26.1759,14300.0
2006-06-05 12:10:00,40.64,40.65,40.63,40.64,13000.0,26.1759,26.1823,26.1694,26.1759,13000.0
2006-06-05 12:15:00,40.64,40.65,40.63,40.63,17400.0,26.1759,26.1823,26.1694,26.1694,17400.0
2006-06-05 12:20:00,40.63,40.63,40.54,40.55,25900.0,26.1694,26.1694,26.1115,26.1179,25900.0
2006-06-05 12:25:00,40.55,40.55,40.53,40.53,13000.0,26.1179,26.1179,26.105,26.105,13000.0
2006-06-05 12:30:00,40.53,40.57,40.53,40.55,12300.0,26.105,26.1308,26.105,26.1179,12300.0
2006-06-05 12:35:00,40.56,40.58,40.51,40.52,10800.0,26.1243,26.1372,26.0921,26.0986,10800.0
2006-06-05 12:40:00,40.52,40.53,40.51,40.51,5300.0,26.0986,26.105,26.0921,26.0921,5300.0
2006-06-05 12:45:00,40.52,40.56,40.52,40.54,15600.0,26.0986,26.1243,26.0986,26.1115,15600.0
2006-06-05 12:50:00,40.53,40.59,40.53,40.57,10500.0,26.105,26.1437,26.105,26.1308,10500.0
2006-06-05 12:55:00,40.57,40.58,40.57,40.57,3700.0,26.1308,26.1372,26.1308,26.1308,3700.0
2006-06-05 13:00:00,40.58,40.58,40.55,40.55,11800.0,26.1372,26.1372,26.1179,26.1179,11800.0
2006-06-05 13:05:00,40.54,40.55,40.53,40.55,10700.0,26.1115,26.1179,26.105,26.1179,10700.0
2006-06-05 13:10:00,40.54,40.55,40.54,40.54,6900.0,26.1115,26.1179,26.1115,26.1115,6900.0
2006-06-05 13:15:00,40.54,40.56,40.48,40.56,16400.0,26.1115,26.1243,26.0728,26.1243,16400.0
2006-06-05 13:20:00,40.55,40.55,40.5,40.52,11200.0,26.1179,26.1179,26.0857,26.0986,11200.0
2006-06-05 13:25:00,40.5,40.55,40.5,40.54,6200.0,26.0857,26.1179,26.0857,26.1115,6200.0
2006-06-05 13:30:00,40.55,40.56,40.54,40.54,10800.0,26.1179,26.1243,26.1115,26.1115,10800.0
2006-06-05 13:35:00,40.54,40.55,40.52,40.52,8300.0,26.1115,26.1179,26.0986,26.0986,8300.0
2006-06-05 13:40:00,40.54,40.55,40.53,40.54,4300.0,26.1115,26.1179,26.105,26.1115,4300.0
2006-06-05 13:45:00,40.54,40.6,40.53,40.59,11300.0,26.1115,26.1501,26.105,26.1437,11300.0
2006-06-05 13:50:00,40.61,40.62,40.6,40.6,11100.0,26.1565,26.163,26.1501,26.1501,11100.0
2006-06-05 13:55:00,40.6,40.61,40.56,40.59,15000.0,26.1501,26.1565,26.1243,26.1437,15000.0
2006-06-05 14:00:00,40.59,40.63,40.58,40.58,9900.0,26.1437,26.1694,26.1372,26.1372,9900.0
2006-06-05 14:05:00,40.58,40.58,40.52,40.53,13800.0,26.1372,26.1372,26.0986,26.105,13800.0
2006-06-05 14:10:00,40.53,40.53,40.51,40.53,14000.0,26.105,26.105,26.0921,26.105,14000.0
2006-06-05 14:15:00,40.52,40.52,40.39,40.39,36300.0,26.0986,26.0986,26.0148,26.0148,36300.0
2006-06-05 14:20:00,40.39,40.48,40.33,40.42,36200.0,26.0148,26.0728,25.9762,26.0342,36200.0
2006-06-05 14:25:00,40.43,40.48,40.34,40.45,34000.0,26.0406,26.0728,25.9826,26.0535,34000.0
2006-06-05 14:30:00,40.47,40.48,40.3,40.33,30800.0,26.0664,26.0728,25.9569,25.9762,30800.0
2006-06-05 14:35:00,40.33,40.38,40.25,40.27,30000.0,25.9762,26.0084,25.9247,25.9376,30000.0
2006-06-05 14:40:00,40.29,40.35,40.25,40.34,36400.0,25.9504,25.9891,25.9247,25.9826,36400.0
2006-06-05 14:45:00,40.34,40.42,40.33,40.37,32600.0,25.9826,26.0342,25.9762,26.002,32600.0
2006-06-05 14:50:00,40.37,40.37,40.32,40.33,16800.0,26.002,26.002,25.9698,25.9762,16800.0
2006-06-05 14:55:00,40.32,40.34,40.29,40.29,17400.0,25.9698,25.9826,25.9504,25.9504,17400.0
2006-06-05 15:00:00,40.3,40.32,40.26,40.29,22300.0,25.9569,25.9698,25.9311,25.9504,22300.0
2006-06-05 15:05:00,40.29,40.32,40.23,40.24,21900.0,25.9504,25.9698,25.9118,25.9182,21900.0
2006-06-05 15:10:00,40.25,40.25,40.19,40.22,38900.0,25.9247,25.9247,25.886,25.9054,38900.0
2006-06-05 15:15:00,40.22,40.29,40.21,40.22,83400.0,25.9054,25.9504,25.8989,25.9054,83400.0
2006-06-05 15:20:00,40.23,40.28,40.17,40.26,46700.0,25.9118,25.944,25.8731,25.9311,46700.0
2006-06-05 15:25:00,40.26,40.26,40.2,40.2,21200.0,25.9311,25.9311,25.8925,25.8925,21200.0
2006-06-05 15:30:00,40.21,40.26,40.21,40.25,28100.0,25.8989,25.9311,25.8989,25.9247,28100.0
2006-06-05 15:35:00,40.26,40.26,40.23,40.23,33300.0,25.9311,25.9311,25.9118,25.9118,33300.0
2006-06-05 15:40:00,40.23,40.23,40.1,40.11,45800.0,25.9118,25.9118,25.8281,25.8345,45800.0
2006-06-05 15:45:00,40.1,40.11,40.03,40.04,55600.0,25.8281,25.8345,25.783,25.7894,55600.0
2006-06-05 15:50:00,40.05,40.13,40.05,40.09,55900.0,25.7959,25.8474,25.7959,25.8216,55900.0
2006-06-05 15:55:00,40.09,40.13,40.08,40.12,36600.0,25.8216,25.8474,25.8152,25.8409,36600.0
2006-06-06 09:30:00,40.3,40.4,40.27,40.35,32500.0,25.9569,26.0213,25.9376,25.9891,32500.0
2006-06-06 09:35:00,40.34,40.36,40.12,40.14,21700.0,25.9826,25.9955,25.8409,25.8538,21700.0
2006-06-06 09:40:00,40.12,40.22,40.1,40.22,16900.0,25.8409,25.9054,25.8281,25.9054,16900.0
2006-06-06 09:45:00,40.23,40.23,40.0,40.16,22900.0,25.9118,25.9118,25.7637,25.8667,22900.0
2006-06-06 09:50:00,40.15,40.21,40.13,40.18,19800.0,25.8603,25.8989,25.8474,25.8796,19800.0
2006-06-06 09:55:00,40.19,40.23,40.12,40.17,17100.0,25.886,25.9118,25.8409,25.8731,17100.0
2006-06-06 10:00:00,40.15,40.15,40.07,40.07,33000.0,25.8603,25.8603,25.8087,25.8087,33000.0
2006-06-06 10:05:00,40.07,40.07,39.98,40.0,62600.0,25.8087,25.8087,25.7508,25.7637,62600.0
2006-06-06 10:10:00,40.01,40.02,39.88,39.91,21500.0,25.7701,25.7765,25.6864,25.7057,21500.0
2006-06-06 10:15:00,39.91,39.98,39.9,39.94,35000.0,25.7057,25.7508,25.6992,25.725,35000.0
2006-06-06 10:20:00,39.94,39.99,39.86,39.86,40000.0,25.725,25.7572,25.6735,25.6735,40000.0
2006-06-06 10:25:00,39.84,39.93,39.81,39.93,25100.0,25.6606,25.7186,25.6413,25.7186,25100.0
2006-06-06 10:30:00,39.89,39.9,39.85,39.88,39400.0,25.6928,25.6992,25.667,25.6864,39400.0
2006-06-06 10:35:00,39.88,39.88,39.8,39.8,33800.0,25.6864,25.6864,25.6348,25.6348,33800.0
2006-06-06 10:40:00,39.79,39.82,39.76,39.81,17800.0,25.6284,25.6477,25.6091,25.6413,17800.0
2006-06-06 10:45:00,39.8,39.81,39.73,39.78,21600.0,25.6348,25.6413,25.5897,25.622,21600.0
2006-06-06 10:50:00,39.78,39.83,39.75,39.75,13700.0,25.622,25.6542,25.6026,25.6026,13700.0
2006-06-06 10:55:00,39.76,39.78,39.7,39.78,26600.0,25.6091,25.622,25.5704,25.622,26600.0
2006-06-06 11:00:00,39.78,39.88,39.77,39.78,39700.0,25.622,25.6864,25.6155,25.622,39700.0
2006-06-06 11:05:00,39.77,39.81,39.74,39.76,24800.0,25.6155,25.6413,25.5962,25.6091,24800.0
2006-06-06 11:10:00,39.75,39.76,39.67,39.72,19400.0,25.6026,25.6091,25.5511,25.5833,19400.0
2006-06-06 11:15:00,39.73,39.82,39.7,39.78,19200.0,25.5897,25.6477,25.5704,25.622,19200.0
2006-06-06 11:20:00,39.78,39.87,39.78,39.86,15600.0,25.622,25.6799,25.622,25.6735,15600.0
2006-06-06 11:25:00,39.84,39.88,39.83,39.88,27600.0,25.6606,25.6864,25.6542,25.6864,27600.0
2006-06-06 11:30:00,39.88,39.94,39.87,39.92,21000.0,25.6864,25.725,25.6799,25.7121,21000.0
2006-06-06 11:35:00,39.91,39.92,39.85,39.87,15100.0,25.7057,25.7121,25.667,25.6799,15100.0
2006-06-06 11:40:00,39.87,39.92,39.86,39.92,20500.0,25.6799,25.7121,25.6735,25.7121,20500.0
2006-06-06 11:45:00,39.93,39.97,39.86,39.91,18300.0,25.7186,25.7443,25.6735,25.7057,18300.0
2006-06-06 11:50:00,39.92,39.92,39.86,39.87,19000.0,25.7121,25.7121,25.6735,25.6799,19000.0
2006-06-06 11:55:00,39.86,39.89,39.83,39.83,26200.0,25.6735,25.6928,25.6542,25.6542,26200.0
2006-06-06 12:00:00,39.83,39.85,39.73,39.77,34200.0,25.6542,25.667,25.5897,25.6155,34200.0
2006-06-06 12:05:00,39.78,39.79,39.73,39.75,14100.0,25.622,25.6284,25.5897,25.6026,14100.0
2006-06-06 12:10:00,39.74,39.85,39.74,39.82,24500.0,25.5962,25.667,25.5962,25.6477,24500.0
2006-06-06 12:15:00,39.82,39.99,39.8,39.99,32200.0,25.6477,25.7572,25.6348,25.7572,32200.0
2006-06-06 12:20:00,39.97,40.0,39.87,39.87,21500.0,25.7443,25.7637,25.6799,25.6799,21500.0
2006-06-06 12:25:00,39.87,39.87,39.76,39.76,9500.0,25.6799,25.6799,25.6091,25.6091,9500.0
2006-06-06 12:30:00,39.77,39.85,39.76,39.83,20500.0,25.6155,25.667,25.6091,25.6542,20500.0
2006-06-06 12:35:00,39.84,39.85,39.82,39.84,29500.0,25.6606,25.667,25.6477,25.6606,29500.0
2006-06-06 12:40:00,39.85,39.95,39.84,39.92,79200.0,25.667,25.7314,25.6606,25.7121,79200.0
2006-06-06 12:45:00,39.93,39.96,39.92,39.93,18000.0,25.7186,25.7379,25.7121,25.7186,18000.0
2006-06-06 12:50:00,39.93,39.93,39.89,39.92,9700.0,25.7186,25.7186,25.6928,25.7121,9700.0
2006-06-06 12:55:00,39.93,40.05,39.93,40.05,19200.0,25.7186,25.7959,25.7186,25.7959,19200.0
2006-06-06 13:00:00,40.04,40.04,39.95,39.95,10000.0,25.7894,25.7894,25.7314,25.7314,10000.0
2006-06-06 13:05:00,39.96,40.01,39.96,39.98,15400.0,25.7379,25.7701,25.7379,25.7508,15400.0
2006-06-06 13:10:00,39.97,40.01,39.95,40.0,7800.0,25.7443,25.7701,25.7314,25.7637,7800.0
2006-06-06 13:15:00,40.0,40.05,39.99,40.05,8500.0,25.7637,25.7959,25.7572,25.7959,8500.0
2006-06-06 13:20:00,40.04,40.1,40.04,40.1,7400.0,25.7894,25.8281,25.7894,25.8281,7400.0
2006-06-06 13:25:00,40.09,40.18,40.09,40.16,16800.0,25.8216,25.8796,25.8216,25.8667,16800.0
2006-06-06 13:30:00,40.15,40.16,40.13,40.15,10000.0,25.8603,25.8667,25.8474,25.8603,10000.0
2006-06-06 13:35:00,40.15,40.18,40.1,40.13,18200.0,25.8603,25.8796,25.8281,25.8474,18200.0
2006-06-06 13:40:00,40.12,40.12,39.97,39.97,20300.0,25.8409,25.8409,25.7443,25.7443,20300.0
2006-06-06 13:45:00,39.96,39.99,39.95,39.97,17600.0,25.7379,25.7572,25.7314,25.7443,17600.0
2006-06-06 13:50:00,40.0,40.02,39.97,40.02,13000.0,25.7637,25.7765,25.7443,25.7765,13000.0
2006-06-06 13:55:00,40.02,40.06,39.97,40.04,16000.0,25.7765,25.8023,25.7443,25.7894,16000.0
2006-06-06 14:00:00,40.04,40.06,39.99,39.99,9500.0,25.7894,25.8023,25.7572,25.7572,9500.0
2006-06-06 14:05:00,39.98,39.98,39.91,39.93,16100.0,25.7508,25.7508,25.7057,25.7186,16100.0
2006-06-06 14:10:00,39.93,39.94,39.84,39.9,19800.0,25.7186,25.725,25.6606,25.6992,19800.0
2006-06-06 14:15:00,39.9,39.92,39.86,39.89,18700.0,25.6992,25.7121,25.6735,25.6928,18700.0
2006-06-06 14:20:00,39.91,39.94,39.9,39.91,18500.0,25.7057,25.725,25.6992,25.7057,18500.0
2006-06-06 14:25:00,39.92,39.95,39.89,39.89,35900.0,25.7121,25.7314,25.6928,25.6928,35900.0
2006-06-06 14:30:00,39.9,39.98,39.9,39.92,14900.0,25.6992,25.7508,25.6992,25.7121,14900.0
2006-06-06 14:35:00,39.92,39.94,39.87,39.88,13400.0,25.7121,25.725,25.6799,25.6864,13400.0
2006-06-06 14:40:00,39.87,39.93,39.84,39.84,25200.0,25.6799,25.7186,25.6606,25.6606,25200.0
2006-06-06 14:45:00,39.84,39.93,39.83,39.91,28300.0,25.6606,25.7186,25.6542,25.7057,28300.0
2006-06-06 14:50:00,39.92,39.96,39.86,39.9,14500.0,25.7121,25.7379,25.6735,25.6992,14500.0
2006-06-06 14:55:00,39.91,39.96,39.88,39.89,10100.0,25.7057,25.7379,25.6864,25.6928,10100.0
2006-06-06 15:00:00,39.88,39.99,39.87,39.97,16400.0,25.6864,25.7572,25.6799,25.7443,16400.0
2006-06-06 15:05:00,39.97,39.99,39.95,39.95,19500.0,25.7443,25.7572,25.7314,25.7314,19500.0
2006-06-06 15:10:00,39.95,39.96,39.89,39.96,23900.0,25.7314,25.7379,25.6928,25.7379,23900.0
2006-06-06 15:15:00,39.96,39.97,39.86,39.88,28500.0,25.7379,25.7443,25.6735,25.6864,28500.0
2006-06-06 15:20:00,39.88,39.91,39.85,39.86,25000.0,25.6864,25.7057,25.667,25.6735,25000.0
2006-06-06 15:25:00,39.85,39.87,39.81,39.85,19700.0,25.667,25.6799,25.6413,25.667,19700.0
2006-06-06 15:30:00,39.85,39.93,39.81,39.93,18100.0,25.667,25.7186,25.6413,25.7186,18100.0
2006-06-06 15:35:00,39.93,40.05,39.93,40.04,50000.0,25.7186,25.7959,25.7186,25.7894,50000.0
2006-06-06 15:40:00,40.04,40.16,40.03,40.1,29100.0,25.7894,25.8667,25.783,25.8281,29100.0
2006-06-06 15:45:00,40.09,40.17,40.03,40.08,23600.0,25.8216,25.8731,25.783,25.8152,23600.0
2006-06-06 15:50:00,40.08,40.14,40.02,40.12,19800.0,25.8152,25.8538,25.7765,25.8409,19800.0
2006-06-06 15:55:00,40.12,40.14,40.05,40.12,29900.0,25.8409,25.8538,25.7959,25.8409,29900.0
2006-06-07 09:30:00,40.1,40.23,40.1,40.22,39600.0,25.8281,25.9118,25.8281,25.9054,39600.0
2006-06-07 09:35:00,40.21,40.21,40.06,40.09,13800.0,25.8989,25.8989,25.8023,25.8216,13800.0
2006-06-07 09:40:00,40.09,40.11,40.04,40.05,18300.0,25.8216,25.8345,25.7894,25.7959,18300.0
2006-06-07 09:45:00,40.05,40.09,39.95,40.05,16900.0,25.7959,25.8216,25.7314,25.7959,16900.0
2006-06-07 09:50:00,40.06,40.06,39.97,39.97,26000.0,25.8023,25.8023,25.7443,25.7443,26000.0
2006-06-07 09:55:00,39.96,40.06,39.94,40.03,18200.0,25.7379,25.8023,25.725,25.783,18200.0
2006-06-07 10:00:00,40.03,40.14,40.02,40.11,16200.0,25.783,25.8538,25.7765,25.8345,16200.0
2006-06-07 10:05:00,40.11,40.18,40.11,40.15,11900.0,25.8345,25.8796,25.8345,25.8603,11900.0
2006-06-07 10:10:00,40.15,40.22,40.12,40.2,14800.0,25.8603,25.9054,25.8409,25.8925,14800.0
2006-06-07 10:15:00,40.2,40.25,40.2,40.21,10900.0,25.8925,25.9247,25.8925,25.8989,10900.0
2006-06-07 10:20:00,40.22,40.24,40.19,40.23,14400.0,25.9054,25.9182,25.886,25.9118,14400.0
2006-06-07 10:25:00,40.22,40.27,40.22,40.26,12900.0,25.9054,25.9376,25.9054,25.9311,12900.0
2006-06-07 10:30:00,40.28,40.3,40.25,40.26,15200.0,25.944,25.9569,25.9247,25.9311,15200.0
2006-06-07 10:35:00,40.29,40.33,40.25,40.31,13200.0,25.9504,25.9762,25.9247,25.9633,13200.0
2006-06-07 10:40:00,40.31,40.35,40.31,40.35,12100.0,25.9633,25.9891,25.9633,25.9891,12100.0
2006-06-07 10:45:00,40.35,40.39,40.35,40.37,10800.0,25.9891,26.0148,25.9891,26.002,10800.0
2006-06-07 10:50:00,40.39,40.4,40.37,40.37,9000.0,26.0148,26.0213,26.002,26.002,9000.0
2006-06-07 10:55:00,40.37,40.43,40.37,40.42,13900.0,26.002,26.0406,26.002,26.0342,13900.0
2006-06-07 11:00:00,40.42,40.46,40.41,40.44,14100.0,26.0342,26.0599,26.0277,26.0471,14100.0
2006-06-07 11:05:00,40.45,40.48,40.37,40.39,10400.0,26.0535,26.0728,26.002,26.0148,10400.0
2006-06-07 11:10:00,40.39,40.42,40.39,40.42,10000.0,26.0148,26.0342,26.0148,26.0342,10000.0
2006-06-07 11:15:00,40.42,40.42,40.39,40.39,7600.0,26.0342,26.0342,26.0148,26.0148,7600.0
2006-06-07 11:20:00,40.4,40.43,40.39,40.4,13800.0,26.0213,26.0406,26.0148,26.0213,13800.0
2006-06-07 11:25:00,40.4,40.41,40.29,40.29,10900.0,26.0213,26.0277,25.9504,25.9504,10900.0
2006-06-07 11:30:00,40.3,40.31,40.27,40.31,6300.0,25.9569,25.9633,25.9376,25.9633,6300.0
2006-06-07 11:35:00,40.29,40.37,40.29,40.37,6700.0,25.9504,26.002,25.9504,26.002,6700.0
2006-06-07 11:40:00,40.37,40.43,40.37,40.41,8600.0,26.002,26.0406,26.002,26.0277,8600.0
2006-06-07 11:45:00,40.42,40.42,40.39,40.41,8100.0,26.0342,26.0342,26.0148,26.0277,8100.0
2006-06-07 11:50:00,40.43,40.44,40.4,40.44,9200.0,26.0406,26.0471,26.0213,26.0471,9200.0
2006-06-07 11:55:00,40.43,40.5,40.41,40.49,14800.0,26.0406,26.0857,26.0277,26.0793,14800.0
2006-06-07 12:00:00,40.5,40.52,40.48,40.48,6000.0,26.0857,26.0986,26.0728,26.0728,6000.0
2006-06-07 12:05:00,40.48,40.5,40.46,40.46,12500.0,26.0728,26.0857,26.0599,26.0599,12500.0
2006-06-07 12:10:00,40.47,40.47,40.45,40.47,6700.0,26.0664,26.0664,26.0535,26.0664,6700.0
2006-06-07 12:15:00,40.46,40.47,40.43,40.44,5900.0,26.0599,26.0664,26.0406,26.0471,5900.0
2006-06-07 12:20:00,40.44,40.49,40.44,40.49,5700.0,26.0471,26.0793,26.0471,26.0793,5700.0
2006-06-07 12:25:00,40.48,40.49,40.48,40.49,4400.0,26.0728,26.0793,26.0728,26.0793,4400.0
2006-06-07 12:30:00,40.49,40.5,40.45,40.45,8000.0,26.0793,26.0857,26.0535,26.0535,8000.0
2006-06-07 12:35:00,40.46,40.47,40.4,40.41,13600.0,26.0599,26.0664,26.0213,26.0277,13600.0
2006-06-07 12:40:00,40.42,40.48,40.41,40.48,10300.0,26.0342,26.0728,26.0277,26.0728,10300.0
2006-06-07 12:45:00,40.47,40.48,40.47,40.47,2000.0,26.0664,26.0728,26.0664,26.0664,2000.0
2006-06-07 12:50:00,40.48,40.48,40.4,40.44,14200.0,26.0728,26.0728,26.0213,26.0471,14200.0
2006-06-07 12:55:00,40.45,40.46,40.41,40.43,9600.0,26.0535,26.0599,26.0277,26.0406,9600.0
2006-06-07 13:00:00,40.43,40.46,40.4,40.44,11300.0,26.0406,26.0599,26.0213,26.0471,11300.0
2006-06-07 13:05:00,40.44,40.44,40.4,40.4,6900.0,26.0471,26.0471,26.0213,26.0213,6900.0
2006-06-07 13:10:00,40.42,40.42,40.38,40.39,13000.0,26.0342,26.0342,26.0084,26.0148,13000.0
2006-06-07 13:15:00,40.39,40.44,40.39,40.42,6200.0,26.0148,26.0471,26.0148,26.0342,6200.0
2006-06-07 13:20:00,40.44,40.44,40.36,40.41,17500.0,26.0471,26.0471,25.9955,26.0277,17500.0
2006-06-07 13:25:00,40.41,40.44,40.4,40.43,4600.0,26.0277,26.0471,26.0213,26.0406,4600.0
2006-06-07 13:30:00,40.44,40.44,40.41,40.41,8500.0,26.0471,26.0471,26.0277,26.0277,8500.0
2006-06-07 13:35:00,40.41,40.41,40.3,40.36,14300.0,26.0277,26.0277,25.9569,25.9955,14300.0
2006-06-07 13:40:00,40.36,40.39,40.36,40.37,6900.0,25.9955,26.0148,25.9955,26.002,6900.0
2006-06-07 13:45:00,40.38,40.39,40.34,40.37,8200.0,26.0084,26.0148,25.9826,26.002,8200.0
2006-06-07 13:50:00,40.38,40.42,40.36,40.42,11500.0,26.0084,26.0342,25.9955,26.0342,11500.0
2006-06-07 13:55:00,40.43,40.44,40.4,40.4,10000.0,26.0406,26.0471,26.0213,26.0213,10000.0
2006-06-07 14:00:00,40.4,40.4,40.31,40.33,14700.0,26.0213,26.0213,25.9633,25.9762,14700.0
2006-06-07 14:05:00,40.33,40.36,40.29,40.31,15600.0,25.9762,25.9955,25.9504,25.9633,15600.0
2006-06-07 14:10:00,40.34,40.4,40.3,40.4,13800.0,25.9826,26.0213,25.9569,26.0213,13800.0
2006-06-07 14:15:00,40.4,40.4,40.31,40.34,9200.0,26.0213,26.0213,25.9633,25.9826,9200.0
2006-06-07 14:20:00,40.33,40.34,40.29,40.32,9400.0,25.9762,25.9826,25.9504,25.9698,9400.0
2006-06-07 14:25:00,40.32,40.37,40.32,40.36,7600.0,25.9698,26.002,25.9698,25.9955,7600.0
2006-06-07 14:30:00,40.37,40.38,40.31,40.33,11800.0,26.002,26.0084,25.9633,25.9762,11800.0
2006-06-07 14:35:00,40.33,40.36,40.31,40.31,13200.0,25.9762,25.9955,25.9633,25.9633,13200.0
2006-06-07 14:40:00,40.31,40.31,40.28,40.28,7500.0,25.9633,25.9633,25.944,25.944,7500.0
2006-06-07 14:45:00,40.28,40.28,40.21,40.21,10900.0,25.944,25.944,25.8989,25.8989,10900.0
2006-06-07 14:50:00,40.22,40.27,40.2,40.27,26000.0,25.9054,25.9376,25.8925,25.9376,26000.0
2006-06-07 14:55:00,40.27,40.3,40.21,40.21,21500.0,25.9376,25.9569,25.8989,25.8989,21500.0
2006-06-07 15:00:00,40.22,40.28,40.2,40.26,20300.0,25.9054,25.944,25.8925,25.9311,20300.0
2006-06-07 15:05:00,40.25,40.25,40.18,40.2,15100.0,25.9247,25.9247,25.8796,25.8925,15100.0
2006-06-07 15:10:00,40.2,40.22,40.16,40.19,30500.0,25.8925,25.9054,25.8667,25.886,30500.0
2006-06-07 15:15:00,40.19,40.22,40.19,40.22,20800.0,25.886,25.9054,25.886,25.9054,20800.0
2006-06-07 15:20:00,40.23,40.35,40.23,40.3,20600.0,25.9118,25.9891,25.9118,25.9569,20600.0
2006-06-07 15:25:00,40.29,40.29,40.14,40.19,13900.0,25.9504,25.9504,25.8538,25.886,13900.0
2006-06-07 15:30:00,40.17,40.21,40.17,40.21,17100.0,25.8731,25.8989,25.8731,25.8989,17100.0
2006-06-07 15:35:00,40.22,40.26,40.21,40.22,26600.0,25.9054,25.9311,25.8989,25.9054,26600.0
2006-06-07 15:40:00,40.22,40.24,40.2,40.22,21400.0,25.9054,25.9182,25.8925,25.9054,21400.0
2006-06-07 15:45:00,40.22,40.22,40.07,40.09,25100.0,25.9054,25.9054,25.8087,25.8216,25100.0
2006-06-07 15:50:00,40.08,40.15,40.08,40.12,24000.0,25.8152,25.8603,25.8152,25.8409,24000.0
2006-06-07 15:55:00,40.14,40.15,40.07,40.07,27100.0,25.8538,25.8603,25.8087,25.8087,27100.0
2006-06-08 09:30:00,40.17,40.17,40.06,40.12,32300.0,25.8731,25.8731,25.8023,25.8409,32300.0
2006-06-08 09:35:00,40.06,40.08,39.92,40.07,30800.0,25.8023,25.8152,25.7121,25.8087,30800.0
2006-06-08 09:40:00,40.08,40.14,40.0,40.14,29600.0,25.8152,25.8538,25.7637,25.8538,29600.0
2006-06-08 09:45:00,40.2,40.24,40.09,40.22,21600.0,25.8925,25.9182,25.8216,25.9054,21600.0
2006-06-08 09:50:00,40.23,40.23,40.1,40.15,25800.0,25.9118,25.9118,25.8281,25.8603,25800.0
2006-06-08 09:55:00,40.15,40.3,40.11,40.24,29600.0,25.8603,25.9569,25.8345,25.9182,29600.0
2006-06-08 10:00:00,40.24,40.27,40.23,40.26,26200.0,25.9182,25.9376,25.9118,25.9311,26200.0
2006-06-08 10:05:00,40.25,40.27,40.18,40.22,24800.0,25.9247,25.9376,25.8796,25.9054,24800.0
2006-06-08 10:10:00,40.24,40.28,40.24,40.24,19400.0,25.9182,25.944,25.9182,25.9182,19400.0
2006-06-08 10:15:00,40.24,40.31,40.22,40.29,22400.0,25.9182,25.9633,25.9054,25.9504,22400.0
2006-06-08 10:20:00,40.3,40.37,40.3,40.31,15400.0,25.9569,26.002,25.9569,25.9633,15400.0
2006-06-08 10:25:00,40.32,40.39,40.31,40.35,19300.0,25.9698,26.0148,25.9633,25.9891,19300.0
2006-06-08 10:30:00,40.34,40.4,40.28,40.32,36000.0,25.9826,26.0213,25.944,25.9698,36000.0
2006-06-08 10:35:00,40.31,40.35,40.25,40.35,21100.0,25.9633,25.9891,25.9247,25.9891,21100.0
2006-06-08 10:40:00,40.35,40.4,40.33,40.39,27700.0,25.9891,26.0213,25.9762,26.0148,27700.0
2006-06-08 10:45:00,40.39,40.41,40.37,40.41,24500.0,26.0148,26.0277,26.002,26.0277,24500.0
2006-06-08 10:50:00,40.41,40.41,40.33,40.41,27600.0,26.0277,26.0277,25.9762,26.0277,27600.0
2006-06-08 10:55:00,40.41,40.48,40.39,40.46,30900.0,26.0277,26.0728,26.0148,26.0599,30900.0
2006-06-08 11:00:00,40.47,40.68,40.47,40.67,41200.0,26.0664,26.2016,26.0664,26.1952,41200.0
2006-06-08 11:05:00,40.69,40.73,40.63,40.73,40700.0,26.2081,26.2338,26.1694,26.2338,40700.0
2006-06-08 11:10:00,40.73,40.78,40.69,40.72,30400.0,26.2338,26.266,26.2081,26.2274,30400.0
2006-06-08 11:15:00,40.71,40.73,40.64,40.64,27100.0,26.221,26.2338,26.1759,26.1759,27100.0
2006-06-08 11:20:00,40.64,40.66,40.42,40.59,56000.0,26.1759,26.1888,26.0342,26.1437,56000.0
2006-06-08 11:25:00,40.57,40.6,40.51,40.51,24700.0,26.1308,26.1501,26.0921,26.0921,24700.0
2006-06-08 11:30:00,40.51,40.51,40.4,40.49,52600.0,26.0921,26.0921,26.0213,26.0793,52600.0
2006-06-08 11:35:00,40.49,40.52,40.42,40.51,24000.0,26.0793,26.0986,26.0342,26.0921,24000.0
2006-06-08 11:40:00,40.51,40.62,40.51,40.59,21900.0,26.0921,26.163,26.0921,26.1437,21900.0
2006-06-08 11:45:00,40.58,40.64,40.5,40.52,38500.0,26.1372,26.1759,26.0857,26.0986,38500.0
2006-06-08 11:50:00,40.54,40.54,40.4,40.44,49800.0,26.1115,26.1115,26.0213,26.0471,49800.0
2006-06-08 11:55:00,40.44,40.59,40.42,40.55,32600.0,26.0471,26.1437,26.0342,26.1179,32600.0
2006-06-08 12:00:00,40.54,40.6,40.43,40.43,27500.0,26.1115,26.1501,26.0406,26.0406,27500.0
2006-06-08 12:05:00,40.43,40.52,40.41,40.48,23700.0,26.0406,26.0986,26.0277,26.0728,23700.0
2006-06-08 12:10:00,40.48,40.56,40.4,40.4,26800.0,26.0728,26.1243,26.0213,26.0213,26800.0
2006-06-08 12:15:00,40.39,40.4,40.3,40.31,45900.0,26.0148,26.0213,25.9569,25.9633,45900.0
2006-06-08 12:20:00,40.34,40.37,40.26,40.26,18700.0,25.9826,26.002,25.9311,25.9311,18700.0
2006-06-08 12:25:00,40.28,40.38,40.28,40.34,23500.0,25.944,26.0084,25.944,25.9826,23500.0
2006-06-08 12:30:00,40.34,40.42,40.34,40.37,10600.0,25.9826,26.0342,25.9826,26.002,10600.0
2006-06-08 12:35:00,40.36,40.46,40.36,40.44,18600.0,25.9955,26.0599,25.9955,26.0471,18600.0
2006-06-08 12:40:00,40.43,40.44,40.3,40.34,23400.0,26.0406,26.0471,25.9569,25.9826,23400.0
2006-06-08 12:45:00,40.34,40.39,40.31,40.39,13400.0,25.9826,26.0148,25.9633,26.0148,13400.0
2006-06-08 12:50:00,40.37,40.41,40.34,40.34,18200.0,26.002,26.0277,25.9826,25.9826,18200.0
2006-06-08 12:55:00,40.34,40.34,40.29,40.3,7700.0,25.9826,25.9826,25.9504,25.9569,7700.0
2006-06-08 13:00:00,40.29,40.3,40.21,40.23,21000.0,25.9504,25.9569,25.8989,25.9118,21000.0
2006-06-08 13:05:00,40.24,40.25,40.18,40.21,20100.0,25.9182,25.9247,25.8796,25.8989,20100.0
2006-06-08 13:10:00,40.21,40.28,40.2,40.28,16100.0,25.8989,25.944,25.8925,25.944,16100.0
2006-06-08 13:15:00,40.31,40.36,40.26,40.29,13900.0,25.9633,25.9955,25.9311,25.9504,13900.0
2006-06-08 13:20:00,40.29,40.33,40.26,40.33,14800.0,25.9504,25.9762,25.9311,25.9762,14800.0
2006-06-08 13:25:00,40.34,40.41,40.32,40.41,7900.0,25.9826,26.0277,25.9698,26.0277,7900.0
2006-06-08 13:30:00,40.43,40.46,40.39,40.43,18400.0,26.0406,26.0599,26.0148,26.0406,18400.0
2006-06-08 13:35:00,40.42,40.49,40.42,40.47,14700.0,26.0342,26.0793,26.0342,26.0664,14700.0
2006-06-08 13:40:00,40.48,40.58,40.47,40.5,25300.0,26.0728,26.1372,26.0664,26.0857,25300.0
2006-06-08 13:45:00,40.52,40.54,40.47,40.48,15600.0,26.0986,26.1115,26.0664,26.0728,15600.0
2006-06-08 13:50:00,40.47,40.52,40.43,40.48,12700.0,26.0664,26.0986,26.0406,26.0728,12700.0
2006-06-08 13:55:00,40.5,40.6,40.5,40.57,17200.0,26.0857,26.1501,26.0857,26.1308,17200.0
2006-06-08 14:00:00,40.56,40.59,40.51,40.53,20300.0,26.1243,26.1437,26.0921,26.105,20300.0
2006-06-08 14:05:00,40.54,40.55,40.37,40.41,18700.0,26.1115,26.1179,26.002,26.0277,18700.0
2006-06-08 14:10:00,40.41,40.47,40.39,40.47,9000.0,26.0277,26.0664,26.0148,26.0664,9000.0
2006-06-08 14:15:00,40.48,40.51,40.45,40.5,17600.0,26.0728,26.0921,26.0535,26.0857,17600.0
2006-06-08 14:20:00,40.49,40.49,40.42,40.43,13400.0,26.0793,26.0793,26.0342,26.0406,13400.0
2006-06-08 14:25:00,40.43,40.5,40.41,40.45,18100.0,26.0406,26.0857,26.0277,26.0535,18100.0
2006-06-08 14:30:00,40.45,40.46,40.39,40.42,16800.0,26.0535,26.0599,26.0148,26.0342,16800.0
2006-06-08 14:35:00,40.45,40.5,40.42,40.49,27200.0,26.0535,26.0857,26.0342,26.0793,27200.0
2006-06-08 14:40:00,40.5,40.52,40.42,40.46,24000.0,26.0857,26.0986,26.0342,26.0599,24000.0
2006-06-08 14:45:00,40.45,40.5,40.44,40.45,19300.0,26.0535,26.0857,26.0471,26.0535,19300.0
2006-06-08 14:50:00,40.45,40.46,40.43,40.46,19200.0,26.0535,26.0599,26.0406,26.0599,19200.0
2006-06-08 14:55:00,40.45,40.48,40.4,40.44,25800.0,26.0535,26.0728,26.0213,26.0471,25800.0
2006-06-08 15:00:00,40.44,40.53,40.43,40.5,32200.0,26.0471,26.105,26.0406,26.0857,32200.0
2006-06-08 15:05:00,40.5,40.56,40.49,40.56,17800.0,26.0857,26.1243,26.0793,26.1243,17800.0
2006-06-08 15:10:00,40.56,40.65,40.51,40.51,61500.0,26.1243,26.1823,26.0921,26.0921,61500.0
2006-06-08 15:15:00,40.53,40.61,40.53,40.54,27800.0,26.105,26.1565,26.105,26.1115,27800.0
2006-06-08 15:20:00,40.53,40.55,40.47,40.51,19500.0,26.105,26.1179,26.0664,26.0921,19500.0
2006-06-08 15:25:00,40.51,40.54,40.5,40.53,15400.0,26.0921,26.1115,26.0857,26.105,15400.0
2006-06-08 15:30:00,40.53,40.58,40.53,40.57,17100.0,26.105,26.1372,26.105,26.1308,17100.0
2006-06-08 15:35:00,40.58,40.7,40.58,40.69,32000.0,26.1372,26.2145,26.1372,26.2081,32000.0
2006-06-08 15:40:00,40.68,40.69,40.62,40.66,39400.0,26.2016,26.2081,26.163,26.1888,39400.0
2006-06-08 15:45:00,40.66,40.68,40.64,40.66,31100.0,26.1888,26.2016,26.1759,26.1888,31100.0
2006-06-08 15:50:00,40.65,40.68,40.6,40.67,43300.0,26.1823,26.2016,26.1501,26.1952,43300.0
2006-06-08 15:55:00,40.67,40.7,40.66,40.66,42600.0,26.1952,26.2145,26.1888,26.1888,42600.0
2006-06-09 09:30:00,40.6,40.6,40.43,40.44,29000.0,26.1501,26.1501,26.0406,26.0471,29000.0
2006-06-09 09:35:00,40.44,40.55,40.4,40.48,40400.0,26.0471,26.1179,26.0213,26.0728,40400.0
2006-06-09 09:40:00,40.47,40.51,40.37,40.51,29700.0,26.0664,26.0921,26.002,26.0921,29700.0
2006-06-09 09:45:00,40.51,40.65,40.5,40.57,23900.0,26.0921,26.1823,26.0857,26.1308,23900.0
2006-06-09 09:50:00,40.59,40.68,40.56,40.65,19100.0,26.1437,26.2016,26.1243,26.1823,19100.0
2006-06-09 09:55:00,40.64,40.7,40.61,40.69,30800.0,26.1759,26.2145,26.1565,26.2081,30800.0
2006-06-09 10:00:00,40.67,40.69,40.63,40.63,13800.0,26.1952,26.2081,26.1694,26.1694,13800.0
2006-06-09 10:05:00,40.63,40.7,40.62,40.7,22400.0,26.1694,26.2145,26.163,26.2145,22400.0
2006-06-09 10:10:00,40.71,40.71,40.6,40.63,23000.0,26.221,26.221,26.1501,26.1694,23000.0
2006-06-09 10:15:00,40.62,40.62,40.54,40.56,15100.0,26.163,26.163,26.1115,26.1243,15100.0
2006-06-09 10:20:00,40.59,40.59,40.5,40.55,49900.0,26.1437,26.1437,26.0857,26.1179,49900.0
2006-06-09 10:25:00,40.55,40.58,40.51,40.56,31300.0,26.1179,26.1372,26.0921,26.1243,31300.0
2006-06-09 10:30:00,40.57,40.58,40.5,40.53,17600.0,26.1308,26.1372,26.0857,26.105,17600.0
2006-06-09 10:35:00,40.55,40.66,40.53,40.66,16700.0,26.1179,26.1888,26.105,26.1888,16700.0
2006-06-09 10:40:00,40.65,40.7,40.6,40.66,15500.0,26.1823,26.2145,26.1501,26.1888,15500.0
2006-06-09 10:45:00,40.63,40.65,40.6,40.63,6900.0,26.1694,26.1823,26.1501,26.1694,6900.0
2006-06-09 10:50:00,40.63,40.65,40.55,40.6,15300.0,26.1694,26.1823,26.1179,26.1501,15300.0
2006-06-09 10:55:00,40.6,40.67,40.57,40.63,14400.0,26.1501,26.1952,26.1308,26.1694,14400.0
2006-06-09 11:00:00,40.63,40.7,40.63,40.7,8100.0,26.1694,26.2145,26.1694,26.2145,8100.0
2006-06-09 11:05:00,40.7,40.73,40.68,40.68,13200.0,26.2145,26.2338,26.2016,26.2016,13200.0
2006-06-09 11:10:00,40.7,40.7,40.62,40.63,8200.0,26.2145,26.2145,26.163,26.1694,8200.0
2006-06-09 11:15:00,40.63,40.65,40.61,40.64,7700.0,26.1694,26.1823,26.1565,26.1759,7700.0
2006-06-09 11:20:00,40.64,40.72,40.64,40.72,16800.0,26.1759,26.2274,26.1759,26.2274,16800.0
2006-06-09 11:25:00,40.73,40.74,40.69,40.7,8600.0,26.2338,26.2403,26.2081,26.2145,8600.0
2006-06-09 11:30:00,40.71,40.74,40.69,40.71,7800.0,26.221,26.2403,26.2081,26.221,7800.0
2006-06-09 11:35:00,40.71,40.72,40.66,40.66,9600.0,26.221,26.2274,26.1888,26.1888,9600.0
2006-06-09 11:40:00,40.66,40.67,40.63,40.65,8900.0,26.1888,26.1952,26.1694,26.1823,8900.0
2006-06-09 11:45:00,40.66,40.66,40.56,40.58,14700.0,26.1888,26.1888,26.1243,26.1372,14700.0
2006-06-09 11:50:00,40.57,40.59,40.5,40.53,7300.0,26.1308,26.1437,26.0857,26.105,7300.0
2006-06-09 11:55:00,40.54,40.56,40.51,40.52,15800.0,26.1115,26.1243,26.0921,26.0986,15800.0
2006-06-09 12:00:00,40.52,40.56,40.52,40.54,11400.0,26.0986,26.1243,26.0986,26.1115,11400.0
2006-06-09 12:05:00,40.55,40.71,40.55,40.71,10800.0,26.1179,26.221,26.1179,26.221,10800.0
2006-06-09 12:10:00,40.71,40.75,40.7,40.72,11700.0,26.221,26.2467,26.2145,26.2274,11700.0
2006-06-09 12:15:00,40.72,40.72,40.68,40.7,7700.0,26.2274,26.2274,26.2016,26.2145,7700.0
2006-06-09 12:20:00,40.72,40.73,40.71,40.72,6900.0,26.2274,26.2338,26.221,26.2274,6900.0
2006-06-09 12:25:00,40.71,40.71,40.65,40.65,7900.0,26.221,26.221,26.1823,26.1823,7900.0
2006-06-09 12:30:00,40.65,40.71,40.65,40.7,4300.0,26.1823,26.221,26.1823,26.2145,4300.0
2006-06-09 12:35:00,40.71,40.74,40.67,40.72,9400.0,26.221,26.2403,26.1952,26.2274,9400.0
2006-06-09 12:40:00,40.72,40.72,40.67,40.67,7000.0,26.2274,26.2274,26.1952,26.1952,7000.0
2006-06-09 12:45:00,40.68,40.7,40.67,40.7,5000.0,26.2016,26.2145,26.1952,26.2145,5000.0
2006-06-09 12:50:00,40.71,40.72,40.69,40.71,8000.0,26.221,26.2274,26.2081,26.221,8000.0
2006-06-09 12:55:00,40.69,40.7,40.6,40.64,9200.0,26.2081,26.2145,26.1501,26.1759,9200.0
2006-06-09 13:00:00,40.63,40.63,40.56,40.58,5200.0,26.1694,26.1694,26.1243,26.1372,5200.0
2006-06-09 13:05:00,40.58,40.6,40.56,40.6,7700.0,26.1372,26.1501,26.1243,26.1501,7700.0
2006-06-09 13:10:00,40.6,40.64,40.59,40.64,6500.0,26.1501,26.1759,26.1437,26.1759,6500.0
2006-06-09 13:15:00,40.62,40.62,40.57,40.62,6500.0,26.163,26.163,26.1308,26.163,6500.0
2006-06-09 13:20:00,40.62,40.62,40.58,40.61,4300.0,26.163,26.163,26.1372,26.1565,4300.0
2006-06-09 13:25:00,40.62,40.65,40.61,40.61,7700.0,26.163,26.1823,26.1565,26.1565,7700.0
2006-06-09 13:30:00,40.61,40.62,40.58,40.59,9000.0,26.1565,26.163,26.1372,26.1437,9000.0
2006-06-09 13:35:00,40.59,40.61,40.58,40.58,16300.0,26.1437,26.1565,26.1372,26.1372,16300.0
2006-06-09 13:40:00,40.59,40.59,40.57,40.57,3700.0,26.1437,26.1437,26.1308,26.1308,3700.0
2006-06-09 13:45:00,40.57,40.59,40.57,40.58,4800.0,26.1308,26.1437,26.1308,26.1372,4800.0
2006-06-09 13:50:00,40.59,40.6,40.57,40.6,7600.0,26.1437,26.1501,26.1308,26.1501,7600.0
2006-06-09 13:55:00,40.6,40.62,40.55,40.56,25900.0,26.1501,26.163,26.1179,26.1243,25900.0
2006-06-09 14:00:00,40.55,40.62,40.55,40.62,5900.0,26.1179,26.163,26.1179,26.163,5900.0
2006-06-09 14:05:00,40.62,40.65,40.59,40.6,13700.0,26.163,26.1823,26.1437,26.1501,13700.0
2006-06-09 14:10:00,40.62,40.65,40.62,40.65,10100.0,26.163,26.1823,26.163,26.1823,10100.0
2006-06-09 14:15:00,40.65,40.67,40.64,40.64,5900.0,26.1823,26.1952,26.1759,26.1759,5900.0
2006-06-09 14:20:00,40.66,40.71,40.63,40.69,7200.0,26.1888,26.221,26.1694,26.2081,7200.0
2006-06-09 14:25:00,40.71,40.77,40.71,40.76,11600.0,26.221,26.2596,26.221,26.2532,11600.0
2006-06-09 14:30:00,40.75,40.76,40.72,40.76,10600.0,26.2467,26.2532,26.2274,26.2532,10600.0
2006-06-09 14:35:00,40.74,40.77,40.72,40.74,11000.0,26.2403,26.2596,26.2274,26.2403,11000.0
2006-06-09 14:40:00,40.74,40.8,40.73,40.8,34600.0,26.2403,26.2789,26.2338,26.2789,34600.0
2006-06-09 14:45:00,40.78,40.79,40.72,40.75,11400.0,26.266,26.2725,26.2274,26.2467,11400.0
2006-06-09 14:50:00,40.74,40.78,40.74,40.75,9600.0,26.2403,26.266,26.2403,26.2467,9600.0
2006-06-09 14:55:00,40.76,40.77,40.7,40.72,7400.0,26.2532,26.2596,26.2145,26.2274,7400.0
2006-06-09 15:00:00,40.71,40.72,40.6,40.64,25700.0,26.221,26.2274,26.1501,26.1759,25700.0
2006-06-09 15:05:00,40.65,40.7,40.64,40.67,15700.0,26.1823,26.2145,26.1759,26.1952,15700.0
2006-06-09 15:10:00,40.66,40.7,40.66,40.68,20900.0,26.1888,26.2145,26.1888,26.2016,20900.0
2006-06-09 15:15:00,40.69,40.73,40.69,40.69,11900.0,26.2081,26.2338,26.2081,26.2081,11900.0
2006-06-09 15:20:00,40.69,40.7,40.61,40.61,13900.0,26.2081,26.2145,26.1565,26.1565,13900.0
2006-06-09 15:25:00,40.61,40.67,40.61,40.64,10700.0,26.1565,26.1952,26.1565,26.1759,10700.0
2006-06-09 15:30:00,40.64,40.65,40.62,40.65,13500.0,26.1759,26.1823,26.163,26.1823,13500.0
2006-06-09 15:35:00,40.65,40.71,40.64,40.71,14100.0,26.1823,26.221,26.1759,26.221,14100.0
2006-06-09 15:40:00,40.71,40.74,40.67,40.67,30800.0,26.221,26.2403,26.1952,26.1952,30800.0
2006-06-09 15:45:00,40.67,40.69,40.65,40.67,13900.0,26.1952,26.2081,26.1823,26.1952,13900.0
2006-06-09 15:50:00,40.68,40.68,40.56,40.57,28400.0,26.2016,26.2016,26.1243,26.1308,28400.0
2006-06-09 15:55:00,40.58,40.58,40.55,40.56,43700.0,26.1372,26.1372,26.1179,26.1243,43700.0
2006-06-12 09:30:00,40.72,40.73,40.52,40.52,20400.0,26.2274,26.2338,26.0986,26.0986,20400.0
2006-06-12 09:35:00,40.52,40.75,40.52,40.67,18100.0,26.0986,26.2467,26.0986,26.1952,18100.0
2006-06-12 09:40:00,40.63,40.75,40.63,40.67,18500.0,26.1694,26.2467,26.1694,26.1952,18500.0
2006-06-12 09:45:00,40.67,40.74,40.61,40.62,33200.0,26.1952,26.2403,26.1565,26.163,33200.0
2006-06-12 09:50:00,40.62,40.69,40.58,40.62,27400.0,26.163,26.2081,26.1372,26.163,27400.0
2006-06-12 09:55:00,40.6,40.68,40.53,40.68,21000.0,26.1501,26.2016,26.105,26.2016,21000.0
2006-06-12 10:00:00,40.68,40.68,40.56,40.59,29100.0,26.2016,26.2016,26.1243,26.1437,29100.0
2006-06-12 10:05:00,40.59,40.65,40.56,40.61,25500.0,26.1437,26.1823,26.1243,26.1565,25500.0
2006-06-12 10:10:00,40.61,40.64,40.59,40.59,10600.0,26.1565,26.1759,26.1437,26.1437,10600.0
2006-06-12 10:15:00,40.59,40.66,40.55,40.63,17700.0,26.1437,26.1888,26.1179,26.1694,17700.0
2006-06-12 10:20:00,40.64,40.71,40.61,40.69,16100.0,26.1759,26.221,26.1565,26.2081,16100.0
2006-06-12 10:25:00,40.69,40.72,40.64,40.68,15000.0,26.2081,26.2274,26.1759,26.2016,15000.0
2006-06-12 10:30:00,40.66,40.74,40.65,40.71,10600.0,26.1888,26.2403,26.1823,26.221,10600.0
2006-06-12 10:35:00,40.71,40.75,40.62,40.62,13600.0,26.221,26.2467,26.163,26.163,13600.0
2006-06-12 10:40:00,40.62,40.65,40.52,40.54,14800.0,26.163,26.1823,26.0986,26.1115,14800.0
2006-06-12 10:45:00,40.53,40.58,40.52,40.54,20800.0,26.105,26.1372,26.0986,26.1115,20800.0
2006-06-12 10:50:00,40.54,40.63,40.52,40.63,9500.0,26.1115,26.1694,26.0986,26.1694,9500.0
2006-06-12 10:55:00,40.65,40.66,40.6,40.66,7600.0,26.1823,26.1888,26.1501,26.1888,7600.0
2006-06-12 11:00:00,40.67,40.67,40.55,40.57,18300.0,26.1952,26.1952,26.1179,26.1308,18300.0
2006-06-12 11:05:00,40.57,40.69,40.57,40.69,24000.0,26.1308,26.2081,26.1308,26.2081,24000.0
2006-06-12 11:10:00,40.69,40.72,40.66,40.71,13900.0,26.2081,26.2274,26.1888,26.221,13900.0
2006-06-12 11:15:00,40.67,40.7,40.64,40.7,15400.0,26.1952,26.2145,26.1759,26.2145,15400.0
2006-06-12 11:20:00,40.7,40.7,40.62,40.64,9400.0,26.2145,26.2145,26.163,26.1759,9400.0
2006-06-12 11:25:00,40.68,40.74,40.67,40.72,7000.0,26.2016,26.2403,26.1952,26.2274,7000.0
2006-06-12 11:30:00,40.74,40.8,40.72,40.76,17400.0,26.2403,26.2789,26.2274,26.2532,17400.0
2006-06-12 11:35:00,40.75,40.79,40.72,40.77,9600.0,26.2467,26.2725,26.2274,26.2596,9600.0
2006-06-12 11:40:00,40.75,40.77,40.75,40.76,4300.0,26.2467,26.2596,26.2467,26.2532,4300.0
2006-06-12 11:45:00,40.74,40.79,40.71,40.76,9700.0,26.2403,26.2725,26.221,26.2532,9700.0
2006-06-12 11:50:00,40.75,40.8,40.74,40.77,9300.0,26.2467,26.2789,26.2403,26.2596,9300.0
2006-06-12 11:55:00,40.76,40.8,40.71,40.8,10600.0,26.2532,26.2789,26.221,26.2789,10600.0
2006-06-12 12:00:00,40.8,40.87,40.79,40.86,16000.0,26.2789,26.324,26.2725,26.3176,16000.0
2006-06-12 12:05:00,40.87,40.88,40.83,40.84,58800.0,26.324,26.3305,26.2982,26.3047,58800.0
2006-06-12 12:10:00,40.84,40.85,40.82,40.83,3400.0,26.3047,26.3111,26.2918,26.2982,3400.0
2006-06-12 12:15:00,40.83,40.85,40.82,40.82,12600.0,26.2982,26.3111,26.2918,26.2918,12600.0
2006-06-12 12:20:00,40.82,40.85,40.75,40.84,16500.0,26.2918,26.3111,26.2467,26.3047,16500.0
2006-06-12 12:25:00,40.82,40.84,40.78,40.8,8500.0,26.2918,26.3047,26.266,26.2789,8500.0
2006-06-12 12:30:00,40.81,40.82,40.77,40.78,11900.0,26.2854,26.2918,26.2596,26.266,11900.0
2006-06-12 12:35:00,40.78,40.78,40.71,40.71,13100.0,26.266,26.266,26.221,26.221,13100.0
2006-06-12 12:40:00,40.72,40.75,40.67,40.75,7100.0,26.2274,26.2467,26.1952,26.2467,7100.0
2006-06-12 12:45:00,40.77,40.81,40.75,40.78,4900.0,26.2596,26.2854,26.2467,26.266,4900.0
2006-06-12 12:50:00,40.79,40.81,40.74,40.77,9400.0,26.2725,26.2854,26.2403,26.2596,9400.0
2006-06-12 12:55:00,40.77,40.77,40.75,40.76,3600.0,26.2596,26.2596,26.2467,26.2532,3600.0
2006-06-12 13:00:00,40.76,40.77,40.71,40.71,5900.0,26.2532,26.2596,26.221,26.221,5900.0
2006-06-12 13:05:00,40.71,40.8,40.71,40.78,6800.0,26.221,26.2789,26.221,26.266,6800.0
2006-06-12 13:10:00,40.78,40.8,40.76,40.76,4000.0,26.266,26.2789,26.2532,26.2532,4000.0
2006-06-12 13:15:00,40.76,40.76,40.74,40.76,3300.0,26.2532,26.2532,26.2403,26.2532,3300.0
2006-06-12 13:20:00,40.75,40.78,40.73,40.75,4000.0,26.2467,26.266,26.2338,26.2467,4000.0
2006-06-12 13:25:00,40.75,40.76,40.7,40.74,8900.0,26.2467,26.2532,26.2145,26.2403,8900.0
2006-06-12 13:30:00,40.73,40.74,40.69,40.72,9700.0,26.2338,26.2403,26.2081,26.2274,9700.0
2006-06-12 13:35:00,40.7,40.71,40.59,40.61,15200.0,26.2145,26.221,26.1437,26.1565,15200.0
2006-06-12 13:40:00,40.63,40.66,40.62,40.63,13600.0,26.1694,26.1888,26.163,26.1694,13600.0
2006-06-12 13:45:00,40.64,40.65,40.61,40.62,7800.0,26.1759,26.1823,26.1565,26.163,7800.0
2006-06-12 13:50:00,40.61,40.63,40.59,40.6,13400.0,26.1565,26.1694,26.1437,26.1501,13400.0
2006-06-12 13:55:00,40.6,40.64,40.58,40.58,8100.0,26.1501,26.1759,26.1372,26.1372,8100.0
2006-06-12 14:00:00,40.58,40.6,40.58,40.6,5300.0,26.1372,26.1501,26.1372,26.1501,5300.0
2006-06-12 14:05:00,40.58,40.59,40.5,40.52,16400.0,26.1372,26.1437,26.0857,26.0986,16400.0
2006-06-12 14:10:00,40.54,40.55,40.46,40.49,13900.0,26.1115,26.1179,26.0599,26.0793,13900.0
2006-06-12 14:15:00,40.51,40.51,40.46,40.51,6200.0,26.0921,26.0921,26.0599,26.0921,6200.0
2006-06-12 14:20:00,40.55,40.55,40.48,40.55,6800.0,26.1179,26.1179,26.0728,26.1179,6800.0
2006-06-12 14:25:00,40.55,40.59,40.55,40.58,3800.0,26.1179,26.1437,26.1179,26.1372,3800.0
2006-06-12 14:30:00,40.57,40.58,40.54,40.54,6200.0,26.1308,26.1372,26.1115,26.1115,6200.0
2006-06-12 14:35:00,40.54,40.57,40.52,40.53,10300.0,26.1115,26.1308,26.0986,26.105,10300.0
2006-06-12 14:40:00,40.51,40.55,40.46,40.47,16800.0,26.0921,26.1179,26.0599,26.0664,16800.0
2006-06-12 14:45:00,40.47,40.52,40.43,40.45,19400.0,26.0664,26.0986,26.0406,26.0535,19400.0
2006-06-12 14:50:00,40.45,40.49,40.41,40.47,21600.0,26.0535,26.0793,26.0277,26.0664,21600.0
2006-06-12 14:55:00,40.45,40.49,40.44,40.47,3400.0,26.0535,26.0793,26.0471,26.0664,3400.0
2006-06-12 15:00:00,40.45,40.49,40.43,40.43,13500.0,26.0535,26.0793,26.0406,26.0406,13500.0
2006-06-12 15:05:00,40.42,40.46,40.41,40.41,8600.0,26.0342,26.0599,26.0277,26.0277,8600.0
2006-06-12 15:10:00,40.42,40.46,40.41,40.42,10800.0,26.0342,26.0599,26.0277,26.0342,10800.0
2006-06-12 15:15:00,40.42,40.43,40.36,40.37,15800.0,26.0342,26.0406,25.9955,26.002,15800.0
2006-06-12 15:20:00,40.37,40.41,40.31,40.33,18100.0,26.002,26.0277,25.9633,25.9762,18100.0
2006-06-12 15:25:00,40.32,40.33,40.28,40.33,21300.0,25.9698,25.9762,25.944,25.9762,21300.0
2006-06-12 15:30:00,40.34,40.34,40.19,40.2,23000.0,25.9826,25.9826,25.886,25.8925,23000.0
2006-06-12 15:35:00,40.19,40.45,40.17,40.42,54000.0,25.886,26.0535,25.8731,26.0342,54000.0
2006-06-12 15:40:00,40.41,40.42,40.37,40.4,31900.0,26.0277,26.0342,26.002,26.0213,31900.0
2006-06-12 15:45:00,40.4,40.43,40.39,40.39,27700.0,26.0213,26.0406,26.0148,26.0148,27700.0
2006-06-12 15:50:00,40.39,40.4,40.34,40.36,25000.0,26.0148,26.0213,25.9826,25.9955,25000.0
2006-06-12 15:55:00,40.37,40.37,40.32,40.33,24500.0,26.002,26.002,25.9698,25.9762,24500.0
2006-06-13 09:30:00,40.01,40.12,40.0,40.0,59700.0,25.7701,25.8409,25.7637,25.7637,59700.0
2006-06-13 09:35:00,40.0,40.2,39.78,40.02,59000.0,25.7637,25.8925,25.622,25.7765,59000.0
2006-06-13 09:40:00,40.03,40.13,39.97,40.11,281400.0,25.783,25.8474,25.7443,25.8345,281400.0
2006-06-13 09:45:00,40.11,40.17,39.99,40.17,35000.0,25.8345,25.8731,25.7572,25.8731,35000.0
2006-06-13 09:50:00,40.18,40.23,40.09,40.1,56000.0,25.8796,25.9118,25.8216,25.8281,56000.0
2006-06-13 09:55:00,40.13,40.36,40.13,40.36,87800.0,25.8474,25.9955,25.8474,25.9955,87800.0
2006-06-13 10:00:00,40.36,40.36,40.15,40.18,54600.0,25.9955,25.9955,25.8603,25.8796,54600.0
2006-06-13 10:05:00,40.16,40.25,40.15,40.23,47100.0,25.8667,25.9247,25.8603,25.9118,47100.0
2006-06-13 10:10:00,40.23,40.23,40.13,40.13,37900.0,25.9118,25.9118,25.8474,25.8474,37900.0
2006-06-13 10:15:00,40.13,40.26,40.13,40.16,29000.0,25.8474,25.9311,25.8474,25.8667,29000.0
2006-06-13 10:20:00,40.17,40.2,40.12,40.15,31900.0,25.8731,25.8925,25.8409,25.8603,31900.0
2006-06-13 10:25:00,40.15,40.28,40.11,40.26,31000.0,25.8603,25.944,25.8345,25.9311,31000.0
2006-06-13 10:30:00,40.25,40.32,40.22,40.23,29400.0,25.9247,25.9698,25.9054,25.9118,29400.0
2006-06-13 10:35:00,40.24,40.28,40.19,40.19,32100.0,25.9182,25.944,25.886,25.886,32100.0
2006-06-13 10:40:00,40.19,40.21,40.1,40.13,21300.0,25.886,25.8989,25.8281,25.8474,21300.0
2006-06-13 10:45:00,40.12,40.2,40.06,40.11,18900.0,25.8409,25.8925,25.8023,25.8345,18900.0
2006-06-13 10:50:00,40.12,40.12,40.05,40.09,14400.0,25.8409,25.8409,25.7959,25.8216,14400.0
2006-06-13 10:55:00,40.09,40.14,40.03,40.1,15500.0,25.8216,25.8538,25.783,25.8281,15500.0
2006-06-13 11:00:00,40.09,40.12,39.98,40.04,82900.0,25.8216,25.8409,25.7508,25.7894,82900.0
2006-06-13 11:05:00,40.02,40.09,39.93,39.93,31500.0,25.7765,25.8216,25.7186,25.7186,31500.0
2006-06-13 11:10:00,39.91,40.02,39.9,40.02,22600.0,25.7057,25.7765,25.6992,25.7765,22600.0
2006-06-13 11:15:00,40.05,40.1,40.0,40.04,21800.0,25.7959,25.8281,25.7637,25.7894,21800.0
2006-06-13 11:20:00,40.04,40.07,40.0,40.04,24600.0,25.7894,25.8087,25.7637,25.7894,24600.0
2006-06-13 11:25:00,40.04,40.11,40.0,40.11,35300.0,25.7894,25.8345,25.7637,25.8345,35300.0
2006-06-13 11:30:00,40.09,40.15,40.08,40.08,50700.0,25.8216,25.8603,25.8152,25.8152,50700.0
2006-06-13 11:35:00,40.08,40.08,40.01,40.02,14600.0,25.8152,25.8152,25.7701,25.7765,14600.0
2006-06-13 11:40:00,40.02,40.04,39.99,40.0,26700.0,25.7765,25.7894,25.7572,25.7637,26700.0
2006-06-13 11:45:00,40.0,40.12,40.0,40.12,37400.0,25.7637,25.8409,25.7637,25.8409,37400.0
2006-06-13 11:50:00,40.13,40.13,40.03,40.08,22300.0,25.8474,25.8474,25.783,25.8152,22300.0
2006-06-13 11:55:00,40.09,40.12,40.05,40.06,16100.0,25.8216,25.8409,25.7959,25.8023,16100.0
2006-06-13 12:00:00,40.05,40.06,40.01,40.01,20600.0,25.7959,25.8023,25.7701,25.7701,20600.0
2006-06-13 12:05:00,40.01,40.04,40.0,40.03,22400.0,25.7701,25.7894,25.7637,25.783,22400.0
2006-06-13 12:10:00,40.03,40.09,40.03,40.09,240100.0,25.783,25.8216,25.783,25.8216,240100.0
2006-06-13 12:15:00,40.09,40.09,40.01,40.02,25100.0,25.8216,25.8216,25.7701,25.7765,25100.0
2006-06-13 12:20:00,40.01,40.05,39.93,39.93,40300.0,25.7701,25.7959,25.7186,25.7186,40300.0
2006-06-13 12:25:00,39.93,39.93,39.87,39.93,22800.0,25.7186,25.7186,25.6799,25.7186,22800.0
2006-06-13 12:30:00,39.93,40.0,39.92,39.95,26100.0,25.7186,25.7637,25.7121,25.7314,26100.0
2006-06-13 12:35:00,39.95,39.96,39.91,39.91,14900.0,25.7314,25.7379,25.7057,25.7057,14900.0
2006-06-13 12:40:00,39.91,39.91,39.86,39.9,11500.0,25.7057,25.7057,25.6735,25.6992,11500.0
2006-06-13 12:45:00,39.91,39.91,39.84,39.85,9600.0,25.7057,25.7057,25.6606,25.667,9600.0
2006-06-13 12:50:00,39.85,39.86,39.81,39.83,14400.0,25.667,25.6735,25.6413,25.6542,14400.0
2006-06-13 12:55:00,39.83,39.83,39.8,39.81,16500.0,25.6542,25.6542,25.6348,25.6413,16500.0
2006-06-13 13:00:00,39.81,39.81,39.71,39.74,26100.0,25.6413,25.6413,25.5769,25.5962,26100.0
2006-06-13 13:05:00,39.74,39.77,39.73,39.74,26300.0,25.5962,25.6155,25.5897,25.5962,26300.0
2006-06-13 13:10:00,39.74,39.75,39.65,39.73,35500.0,25.5962,25.6026,25.5382,25.5897,35500.0
2006-06-13 13:15:00,39.73,39.78,39.72,39.75,29900.0,25.5897,25.622,25.5833,25.6026,29900.0
2006-06-13 13:20:00,39.74,39.83,39.73,39.8,22700.0,25.5962,25.6542,25.5897,25.6348,22700.0
2006-06-13 13:25:00,39.79,39.82,39.76,39.76,24100.0,25.6284,25.6477,25.6091,25.6091,24100.0
2006-06-13 13:30:00,39.76,39.8,39.74,39.8,17400.0,25.6091,25.6348,25.5962,25.6348,17400.0
2006-06-13 13:35:00,39.8,39.8,39.74,39.74,15000.0,25.6348,25.6348,25.5962,25.5962,15000.0
2006-06-13 13:40:00,39.74,39.87,39.73,39.84,25900.0,25.5962,25.6799,25.5897,25.6606,25900.0
2006-06-13 13:45:00,39.83,39.93,39.81,39.88,26500.0,25.6542,25.7186,25.6413,25.6864,26500.0
2006-06-13 13:50:00,39.88,39.91,39.82,39.82,22800.0,25.6864,25.7057,25.6477,25.6477,22800.0
2006-06-13 13:55:00,39.83,39.87,39.8,39.86,27500.0,25.6542,25.6799,25.6348,25.6735,27500.0
2006-06-13 14:00:00,39.87,39.87,39.82,39.83,23300.0,25.6799,25.6799,25.6477,25.6542,23300.0
2006-06-13 14:05:00,39.84,39.89,39.8,39.81,23300.0,25.6606,25.6928,25.6348,25.6413,23300.0
2006-06-13 14:10:00,39.81,39.81,39.75,39.75,19500.0,25.6413,25.6413,25.6026,25.6026,19500.0
2006-06-13 14:15:00,39.76,39.84,39.74,39.82,27400.0,25.6091,25.6606,25.5962,25.6477,27400.0
2006-06-13 14:20:00,39.82,39.83,39.73,39.76,24900.0,25.6477,25.6542,25.5897,25.6091,24900.0
2006-06-13 14:25:00,39.77,39.88,39.72,39.81,30800.0,25.6155,25.6864,25.5833,25.6413,30800.0
2006-06-13 14:30:00,39.81,39.81,39.7,39.7,39000.0,25.6413,25.6413,25.5704,25.5704,39000.0
2006-06-13 14:35:00,39.7,39.72,39.62,39.64,38200.0,25.5704,25.5833,25.5189,25.5318,38200.0
2006-06-13 14:40:00,39.63,39.72,39.63,39.7,33400.0,25.5253,25.5833,25.5253,25.5704,33400.0
2006-06-13 14:45:00,39.69,39.7,39.59,39.59,64500.0,25.564,25.5704,25.4996,25.4996,64500.0
2006-06-13 14:50:00,39.59,39.63,39.55,39.59,26900.0,25.4996,25.5253,25.4738,25.4996,26900.0
2006-06-13 14:55:00,39.6,39.61,39.57,39.6,29300.0,25.506,25.5125,25.4867,25.506,29300.0
2006-06-13 15:00:00,39.59,39.6,39.43,39.47,44400.0,25.4996,25.506,25.3965,25.4223,44400.0
2006-06-13 15:05:00,39.46,39.48,39.44,39.45,32200.0,25.4158,25.4287,25.403,25.4094,32200.0
2006-06-13 15:10:00,39.44,39.51,39.43,39.43,106300.0,25.403,25.448,25.3965,25.3965,106300.0
2006-06-13 15:15:00,39.42,39.42,39.33,39.42,36100.0,25.3901,25.3901,25.3321,25.3901,36100.0
2006-06-13 15:20:00,39.41,39.61,39.41,39.59,100000.0,25.3836,25.5125,25.3836,25.4996,100000.0
2006-06-13 15:25:00,39.61,39.73,39.6,39.63,121600.0,25.5125,25.5897,25.506,25.5253,121600.0
2006-06-13 15:30:00,39.62,39.67,39.59,39.65,55600.0,25.5189,25.5511,25.4996,25.5382,55600.0
2006-06-13 15:35:00,39.66,39.66,39.59,39.64,87000.0,25.5447,25.5447,25.4996,25.5318,87000.0
2006-06-13 15:40:00,39.64,39.72,39.64,39.65,83700.0,25.5318,25.5833,25.5318,25.5382,83700.0
2006-06-13 15:45:00,39.66,39.67,39.51,39.58,97600.0,25.5447,25.5511,25.448,25.4931,97600.0
2006-06-13 15:50:00,39.58,39.58,39.42,39.42,84600.0,25.4931,25.4931,25.3901,25.3901,84600.0
2006-06-13 15:55:00,39.44,39.45,39.38,39.42,82100.0,25.403,25.4094,25.3643,25.3901,82100.0
2006-06-14 09:30:00,39.2,39.34,39.12,39.25,42100.0,25.2484,25.3386,25.1969,25.2806,42100.0
2006-06-14 09:35:00,39.24,39.34,39.16,39.16,27100.0,25.2741,25.3386,25.2226,25.2226,27100.0
2006-06-14 09:40:00,39.16,39.17,38.99,39.05,37500.0,25.2226,25.2291,25.1131,25.1518,37500.0
2006-06-14 09:45:00,39.07,39.11,39.01,39.04,39800.0,25.1646,25.1904,25.126,25.1453,39800.0
2006-06-14 09:50:00,39.02,39.22,39.02,39.2,45500.0,25.1324,25.2613,25.1324,25.2484,45500.0
2006-06-14 09:55:00,39.18,39.18,39.08,39.09,37200.0,25.2355,25.2355,25.1711,25.1775,37200.0
2006-06-14 10:00:00,39.09,39.1,39.0,39.03,46300.0,25.1775,25.184,25.1196,25.1389,46300.0
2006-06-14 10:05:00,39.02,39.04,39.0,39.04,41600.0,25.1324,25.1453,25.1196,25.1453,41600.0
2006-06-14 10:10:00,39.03,39.03,38.85,38.86,92000.0,25.1389,25.1389,25.0229,25.0294,92000.0
2006-06-14 10:15:00,38.87,38.92,38.72,38.81,69000.0,25.0358,25.068,24.9392,24.9972,69000.0
2006-06-14 10:20:00,38.8,38.82,38.74,38.78,25000.0,24.9907,25.0036,24.9521,24.9779,25000.0
2006-06-14 10:25:00,38.78,38.86,38.75,38.86,28700.0,24.9779,25.0294,24.9585,25.0294,28700.0
2006-06-14 10:30:00,38.89,38.91,38.77,38.84,33300.0,25.0487,25.0616,24.9714,25.0165,33300.0
2006-06-14 10:35:00,38.84,38.9,38.77,38.85,24800.0,25.0165,25.0552,24.9714,25.0229,24800.0
2006-06-14 10:40:00,38.87,38.9,38.84,38.85,21100.0,25.0358,25.0552,25.0165,25.0229,21100.0
2006-06-14 10:45:00,38.86,38.91,38.86,38.91,14600.0,25.0294,25.0616,25.0294,25.0616,14600.0
2006-06-14 10:50:00,38.9,38.91,38.85,38.86,23500.0,25.0552,25.0616,25.0229,25.0294,23500.0
2006-06-14 10:55:00,38.86,38.86,38.79,38.83,17400.0,25.0294,25.0294,24.9843,25.0101,17400.0
2006-06-14 11:00:00,38.83,38.87,38.76,38.81,18000.0,25.0101,25.0358,24.965,24.9972,18000.0
2006-06-14 11:05:00,38.78,38.84,38.78,38.78,23800.0,24.9779,25.0165,24.9779,24.9779,23800.0
2006-06-14 11:10:00,38.79,38.9,38.78,38.9,19100.0,24.9843,25.0552,24.9779,25.0552,19100.0
2006-06-14 11:15:00,38.9,38.95,38.87,38.87,15700.0,25.0552,25.0874,25.0358,25.0358,15700.0
2006-06-14 11:20:00,38.87,39.0,38.81,38.85,37900.0,25.0358,25.1196,24.9972,25.0229,37900.0
2006-06-14 11:25:00,38.85,38.85,38.79,38.81,15400.0,25.0229,25.0229,24.9843,24.9972,15400.0
2006-06-14 11:30:00,38.8,38.84,38.77,38.8,13900.0,24.9907,25.0165,24.9714,24.9907,13900.0
2006-06-14 11:35:00,38.8,38.81,38.68,38.71,16200.0,24.9907,24.9972,24.9135,24.9328,16200.0
2006-06-14 11:40:00,38.71,38.74,38.67,38.73,13800.0,24.9328,24.9521,24.907,24.9457,13800.0
2006-06-14 11:45:00,38.71,38.77,38.71,38.72,11600.0,24.9328,24.9714,24.9328,24.9392,11600.0
2006-06-14 11:50:00,38.72,38.72,38.67,38.67,19400.0,24.9392,24.9392,24.907,24.907,19400.0
2006-06-14 11:55:00,38.66,38.69,38.63,38.67,9500.0,24.9006,24.9199,24.8812,24.907,9500.0
2006-06-14 12:00:00,38.66,38.69,38.6,38.69,30100.0,24.9006,24.9199,24.8619,24.9199,30100.0
2006-06-14 12:05:00,38.7,38.72,38.66,38.7,18400.0,24.9263,24.9392,24.9006,24.9263,18400.0
2006-06-14 12:10:00,38.71,39.0,38.69,38.79,41400.0,24.9328,25.1196,24.9199,24.9843,41400.0
2006-06-14 12:15:00,38.79,38.86,38.77,38.8,21000.0,24.9843,25.0294,24.9714,24.9907,21000.0
2006-06-14 12:20:00,38.81,38.85,38.78,38.85,14800.0,24.9972,25.0229,24.9779,25.0229,14800.0
2006-06-14 12:25:00,38.84,38.86,38.81,38.83,22000.0,25.0165,25.0294,24.9972,25.0101,22000.0
2006-06-14 12:30:00,38.83,38.84,38.8,38.8,14700.0,25.0101,25.0165,24.9907,24.9907,14700.0
2006-06-14 12:35:00,38.8,38.8,38.77,38.78,7600.0,24.9907,24.9907,24.9714,24.9779,7600.0
2006-06-14 12:40:00,38.77,38.82,38.76,38.81,13100.0,24.9714,25.0036,24.965,24.9972,13100.0
2006-06-14 12:45:00,38.8,38.8,38.73,38.74,13100.0,24.9907,24.9907,24.9457,24.9521,13100.0
2006-06-14 12:50:00,38.75,38.76,38.71,38.73,10100.0,24.9585,24.965,24.9328,24.9457,10100.0
2006-06-14 12:55:00,38.72,38.81,38.7,38.77,21500.0,24.9392,24.9972,24.9263,24.9714,21500.0
2006-06-14 13:00:00,38.76,38.77,38.68,38.69,12400.0,24.965,24.9714,24.9135,24.9199,12400.0
2006-06-14 13:05:00,38.69,38.74,38.67,38.68,17600.0,24.9199,24.9521,24.907,24.9135,17600.0
2006-06-14 13:10:00,38.67,38.74,38.63,38.73,43500.0,24.907,24.9521,24.8812,24.9457,43500.0
2006-06-14 13:15:00,38.73,38.75,38.63,38.66,18700.0,24.9457,24.9585,24.8812,24.9006,18700.0
2006-06-14 13:20:00,38.67,38.75,38.67,38.73,19300.0,24.907,24.9585,24.907,24.9457,19300.0
2006-06-14 13:25:00,38.72,38.72,38.67,38.72,15000.0,24.9392,24.9392,24.907,24.9392,15000.0
2006-06-14 13:30:00,38.73,38.75,38.67,38.69,11100.0,24.9457,24.9585,24.907,24.9199,11100.0
2006-06-14 13:35:00,38.69,38.69,38.63,38.65,9400.0,24.9199,24.9199,24.8812,24.8941,9400.0
2006-06-14 13:40:00,38.66,38.71,38.64,38.7,17400.0,24.9006,24.9328,24.8877,24.9263,17400.0
2006-06-14 13:45:00,38.7,38.74,38.7,38.71,28100.0,24.9263,24.9521,24.9263,24.9328,28100.0
2006-06-14 13:50:00,38.71,38.74,38.69,38.74,30800.0,24.9328,24.9521,24.9199,24.9521,30800.0
2006-06-14 13:55:00,38.74,38.75,38.72,38.75,25400.0,24.9521,24.9585,24.9392,24.9585,25400.0
2006-06-14 14:00:00,38.75,38.79,38.72,38.79,57600.0,24.9585,24.9843,24.9392,24.9843,57600.0
2006-06-14 14:05:00,38.78,38.85,38.75,38.79,60700.0,24.9779,25.0229,24.9585,24.9843,60700.0
2006-06-14 14:10:00,38.81,38.81,38.67,38.7,28400.0,24.9972,24.9972,24.907,24.9263,28400.0
2006-06-14 14:15:00,38.71,38.73,38.61,38.64,20000.0,24.9328,24.9457,24.8684,24.8877,20000.0
2006-06-14 14:20:00,38.62,38.71,38.61,38.68,18000.0,24.8748,24.9328,24.8684,24.9135,18000.0
2006-06-14 14:25:00,38.68,38.74,38.63,38.7,40700.0,24.9135,24.9521,24.8812,24.9263,40700.0
2006-06-14 14:30:00,38.71,38.74,38.64,38.64,18500.0,24.9328,24.9521,24.8877,24.8877,18500.0
2006-06-14 14:35:00,38.62,38.74,38.62,38.67,15400.0,24.8748,24.9521,24.8748,24.907,15400.0
2006-06-14 14:40:00,38.67,38.71,38.61,38.66,28400.0,24.907,24.9328,24.8684,24.9006,28400.0
2006-06-14 14:45:00,38.65,38.67,38.55,38.63,27300.0,24.8941,24.907,24.8297,24.8812,27300.0
2006-06-14 14:50:00,38.63,38.7,38.58,38.67,30800.0,24.8812,24.9263,24.849,24.907,30800.0
2006-06-14 14:55:00,38.66,38.74,38.64,38.69,20100.0,24.9006,24.9521,24.8877,24.9199,20100.0
2006-06-14 15:00:00,38.7,38.74,38.66,38.71,16700.0,24.9263,24.9521,24.9006,24.9328,16700.0
2006-06-14 15:05:00,38.71,38.75,38.69,38.72,237400.0,24.9328,24.9585,24.9199,24.9392,237400.0
2006-06-14 15:10:00,38.7,38.73,38.68,38.71,26700.0,24.9263,24.9457,24.9135,24.9328,26700.0
2006-06-14 15:15:00,38.71,38.78,38.69,38.76,24700.0,24.9328,24.9779,24.9199,24.965,24700.0
2006-06-14 15:20:00,38.76,38.8,38.73,38.74,21800.0,24.965,24.9907,24.9457,24.9521,21800.0
2006-06-14 15:25:00,38.71,38.75,38.7,38.71,20500.0,24.9328,24.9585,24.9263,24.9328,20500.0
2006-06-14 15:30:00,38.72,38.77,38.71,38.77,28100.0,24.9392,24.9714,24.9328,24.9714,28100.0
2006-06-14 15:35:00,38.77,38.87,38.75,38.86,78800.0,24.9714,25.0358,24.9585,25.0294,78800.0
2006-06-14 15:40:00,38.86,38.87,38.79,38.8,53700.0,25.0294,25.0358,24.9843,24.9907,53700.0
2006-06-14 15:45:00,38.81,38.87,38.8,38.85,21600.0,24.9972,25.0358,24.9907,25.0229,21600.0
2006-06-14 15:50:00,38.84,38.9,38.84,38.88,39700.0,25.0165,25.0552,25.0165,25.0423,39700.0
2006-06-14 15:55:00,38.88,38.89,38.84,38.87,72600.0,25.0423,25.0487,25.0165,25.0358,72600.0
2006-06-15 09:30:00,38.95,38.96,38.72,38.72,63700.0,25.0874,25.0938,24.9392,24.9392,63700.0
2006-06-15 09:35:00,38.73,38.98,38.67,38.98,39200.0,24.9457,25.1067,24.907,25.1067,39200.0
2006-06-15 09:40:00,38.97,38.99,38.81,38.81,77900.0,25.1002,25.1131,24.9972,24.9972,77900.0
2006-06-15 09:45:00,38.8,39.04,38.8,39.04,42800.0,24.9907,25.1453,24.9907,25.1453,42800.0
2006-06-15 09:50:00,39.02,39.13,39.01,39.1,66300.0,25.1324,25.2033,25.126,25.184,66300.0
2006-06-15 09:55:00,39.09,39.1,39.0,39.03,53100.0,25.1775,25.184,25.1196,25.1389,53100.0
2006-06-15 10:00:00,39.02,39.05,38.96,38.99,44200.0,25.1324,25.1518,25.0938,25.1131,44200.0
2006-06-15 10:05:00,39.0,39.03,38.99,39.03,25400.0,25.1196,25.1389,25.1131,25.1389,25400.0
2006-06-15 10:10:00,39.02,39.03,38.98,39.0,27800.0,25.1324,25.1389,25.1067,25.1196,27800.0
2006-06-15 10:15:00,39.0,39.05,38.97,39.02,28700.0,25.1196,25.1518,25.1002,25.1324,28700.0
2006-06-15 10:20:00,39.02,39.02,38.97,38.99,7400.0,25.1324,25.1324,25.1002,25.1131,7400.0
2006-06-15 10:25:00,39.0,39.03,38.99,39.0,12000.0,25.1196,25.1389,25.1131,25.1196,12000.0
2006-06-15 10:30:00,39.0,39.02,38.98,39.01,114400.0,25.1196,25.1324,25.1067,25.126,114400.0
2006-06-15 10:35:00,39.01,39.05,38.96,38.98,17600.0,25.126,25.1518,25.0938,25.1067,17600.0
2006-06-15 10:40:00,38.98,39.12,38.98,39.09,30600.0,25.1067,25.1969,25.1067,25.1775,30600.0
2006-06-15 10:45:00,39.09,39.14,39.08,39.1,21300.0,25.1775,25.2097,25.1711,25.184,21300.0
2006-06-15 10:50:00,39.1,39.12,39.07,39.09,8300.0,25.184,25.1969,25.1646,25.1775,8300.0
2006-06-15 10:55:00,39.08,39.09,39.05,39.05,19000.0,25.1711,25.1775,25.1518,25.1518,19000.0
2006-06-15 11:00:00,39.06,39.09,39.02,39.05,17700.0,25.1582,25.1775,25.1324,25.1518,17700.0
2006-06-15 11:05:00,39.05,39.05,39.0,39.01,13800.0,25.1518,25.1518,25.1196,25.126,13800.0
2006-06-15 11:10:00,39.01,39.03,38.97,38.98,19200.0,25.126,25.1389,25.1002,25.1067,19200.0
2006-06-15 11:15:00,38.99,39.03,38.98,38.99,23300.0,25.1131,25.1389,25.1067,25.1131,23300.0
2006-06-15 11:20:00,39.0,39.03,39.0,39.03,13900.0,25.1196,25.1389,25.1196,25.1389,13900.0
2006-06-15 11:25:00,39.02,39.03,38.97,39.01,25000.0,25.1324,25.1389,25.1002,25.126,25000.0
2006-06-15 11:30:00,39.0,39.01,38.98,39.01,11400.0,25.1196,25.126,25.1067,25.126,11400.0
2006-06-15 11:35:00,39.01,39.02,38.99,39.0,16800.0,25.126,25.1324,25.1131,25.1196,16800.0
2006-06-15 11:40:00,38.99,39.01,38.99,38.99,2200.0,25.1131,25.126,25.1131,25.1131,2200.0
2006-06-15 11:45:00,38.99,39.01,38.99,39.01,6100.0,25.1131,25.126,25.1131,25.126,6100.0
2006-06-15 11:50:00,39.01,39.01,39.0,39.0,7500.0,25.126,25.126,25.1196,25.1196,7500.0
2006-06-15 11:55:00,39.01,39.01,39.0,39.0,15300.0,25.126,25.126,25.1196,25.1196,15300.0
2006-06-15 12:00:00,38.99,39.01,38.97,38.99,10200.0,25.1131,25.126,25.1002,25.1131,10200.0
2006-06-15 12:05:00,39.01,39.01,38.99,39.0,30200.0,25.126,25.126,25.1131,25.1196,30200.0
2006-06-15 12:10:00,39.01,39.02,38.99,39.01,11000.0,25.126,25.1324,25.1131,25.126,11000.0
2006-06-15 12:15:00,39.02,39.03,38.98,39.0,13300.0,25.1324,25.1389,25.1067,25.1196,13300.0
2006-06-15 12:20:00,38.99,39.04,38.99,39.04,5800.0,25.1131,25.1453,25.1131,25.1453,5800.0
2006-06-15 12:25:00,39.04,39.05,38.98,38.99,13100.0,25.1453,25.1518,25.1067,25.1131,13100.0
2006-06-15 12:30:00,38.99,39.0,38.97,38.99,10100.0,25.1131,25.1196,25.1002,25.1131,10100.0
2006-06-15 12:35:00,39.01,39.02,38.97,39.0,18100.0,25.126,25.1324,25.1002,25.1196,18100.0
2006-06-15 12:40:00,39.0,39.0,38.98,38.99,8900.0,25.1196,25.1196,25.1067,25.1131,8900.0
2006-06-15 12:45:00,38.98,39.01,38.96,38.97,17700.0,25.1067,25.126,25.0938,25.1002,17700.0
2006-06-15 12:50:00,38.97,38.99,38.96,38.97,4600.0,25.1002,25.1131,25.0938,25.1002,4600.0
2006-06-15 12:55:00,38.97,38.97,38.94,38.95,8200.0,25.1002,25.1002,25.0809,25.0874,8200.0
2006-06-15 13:00:00,38.97,38.97,38.94,38.95,15300.0,25.1002,25.1002,25.0809,25.0874,15300.0
2006-06-15 13:05:00,38.95,38.98,38.94,38.98,9200.0,25.0874,25.1067,25.0809,25.1067,9200.0
2006-06-15 13:10:00,38.99,39.0,38.97,38.99,5800.0,25.1131,25.1196,25.1002,25.1131,5800.0
2006-06-15 13:15:00,38.99,38.99,38.98,38.98,3700.0,25.1131,25.1131,25.1067,25.1067,3700.0
2006-06-15 13:20:00,38.97,39.02,38.97,39.02,13500.0,25.1002,25.1324,25.1002,25.1324,13500.0
2006-06-15 13:25:00,39.02,39.03,39.0,39.0,15600.0,25.1324,25.1389,25.1196,25.1196,15600.0
2006-06-15 13:30:00,39.01,39.01,38.97,39.0,22600.0,25.126,25.126,25.1002,25.1196,22600.0
2006-06-15 13:35:00,39.0,39.01,38.99,38.99,9700.0,25.1196,25.126,25.1131,25.1131,9700.0
2006-06-15 13:40:00,39.0,39.07,38.99,39.07,9800.0,25.1196,25.1646,25.1131,25.1646,9800.0
2006-06-15 13:45:00,39.07,39.13,39.04,39.05,32800.0,25.1646,25.2033,25.1453,25.1518,32800.0
2006-06-15 13:50:00,39.05,39.06,38.98,39.0,32500.0,25.1518,25.1582,25.1067,25.1196,32500.0
2006-06-15 13:55:00,39.0,39.01,38.99,39.0,15900.0,25.1196,25.126,25.1131,25.1196,15900.0
2006-06-15 14:00:00,39.0,39.06,38.99,39.06,45000.0,25.1196,25.1582,25.1131,25.1582,45000.0
2006-06-15 14:05:00,39.06,39.08,39.01,39.02,27000.0,25.1582,25.1711,25.126,25.1324,27000.0
2006-06-15 14:10:00,39.01,39.08,39.0,39.06,21200.0,25.126,25.1711,25.1196,25.1582,21200.0
2006-06-15 14:15:00,39.07,39.11,39.03,39.11,25000.0,25.1646,25.1904,25.1389,25.1904,25000.0
2006-06-15 14:20:00,39.11,39.12,39.06,39.08,18100.0,25.1904,25.1969,25.1582,25.1711,18100.0
2006-06-15 14:25:00,39.07,39.08,39.02,39.05,13700.0,25.1646,25.1711,25.1324,25.1518,13700.0
2006-06-15 14:30:00,39.06,39.12,39.06,39.11,15600.0,25.1582,25.1969,25.1582,25.1904,15600.0
2006-06-15 14:35:00,39.11,39.12,39.07,39.09,48000.0,25.1904,25.1969,25.1646,25.1775,48000.0
2006-06-15 14:40:00,39.1,39.24,39.08,39.23,70600.0,25.184,25.2741,25.1711,25.2677,70600.0
2006-06-15 14:45:00,39.24,39.25,39.17,39.23,27000.0,25.2741,25.2806,25.2291,25.2677,27000.0
2006-06-15 14:50:00,39.23,39.25,39.23,39.24,26800.0,25.2677,25.2806,25.2677,25.2741,26800.0
2006-06-15 14:55:00,39.23,39.24,39.18,39.24,18100.0,25.2677,25.2741,25.2355,25.2741,18100.0
2006-06-15 15:00:00,39.24,39.24,39.13,39.16,51900.0,25.2741,25.2741,25.2033,25.2226,51900.0
2006-06-15 15:05:00,39.16,39.19,39.16,39.19,21600.0,25.2226,25.2419,25.2226,25.2419,21600.0
2006-06-15 15:10:00,39.19,39.22,39.17,39.22,18700.0,25.2419,25.2613,25.2291,25.2613,18700.0
2006-06-15 15:15:00,39.23,39.25,39.19,39.2,28400.0,25.2677,25.2806,25.2419,25.2484,28400.0
2006-06-15 15:20:00,39.2,39.2,39.16,39.19,32200.0,25.2484,25.2484,25.2226,25.2419,32200.0
2006-06-15 15:25:00,39.2,39.22,39.15,39.16,34300.0,25.2484,25.2613,25.2162,25.2226,34300.0
2006-06-15 15:30:00,39.17,39.3,39.17,39.28,19700.0,25.2291,25.3128,25.2291,25.2999,19700.0
2006-06-15 15:35:00,39.28,39.32,39.27,39.31,17700.0,25.2999,25.3257,25.2935,25.3192,17700.0
2006-06-15 15:40:00,39.31,39.4,39.31,39.4,40600.0,25.3192,25.3772,25.3192,25.3772,40600.0
2006-06-15 15:45:00,39.4,39.4,39.3,39.33,71900.0,25.3772,25.3772,25.3128,25.3321,71900.0
2006-06-15 15:50:00,39.33,39.33,39.27,39.27,40000.0,25.3321,25.3321,25.2935,25.2935,40000.0
2006-06-15 15:55:00,39.27,39.29,39.2,39.25,72700.0,25.2935,25.3063,25.2484,25.2806,72700.0
2006-06-16 09:30:00,39.1,39.2,39.1,39.19,325900.0,25.184,25.2484,25.184,25.2419,325900.0
2006-06-16 09:35:00,39.19,39.2,39.11,39.15,40000.0,25.2419,25.2484,25.1904,25.2162,40000.0
2006-06-16 09:40:00,39.17,39.22,39.16,39.21,24400.0,25.2291,25.2613,25.2226,25.2548,24400.0
2006-06-16 09:45:00,39.22,39.24,39.15,39.24,29200.0,25.2613,25.2741,25.2162,25.2741,29200.0
2006-06-16 09:50:00,39.24,39.35,39.2,39.22,39700.0,25.2741,25.345,25.2484,25.2613,39700.0
2006-06-16 09:55:00,39.18,39.3,39.15,39.3,25700.0,25.2355,25.3128,25.2162,25.3128,25700.0
2006-06-16 10:00:00,39.3,39.3,39.14,39.22,51100.0,25.3128,25.3128,25.2097,25.2613,51100.0
2006-06-16 10:05:00,39.22,39.25,39.12,39.12,25100.0,25.2613,25.2806,25.1969,25.1969,25100.0
2006-06-16 10:10:00,39.12,39.16,39.02,39.13,69400.0,25.1969,25.2226,25.1324,25.2033,69400.0
2006-06-16 10:15:00,39.13,39.13,39.06,39.06,41900.0,25.2033,25.2033,25.1582,25.1582,41900.0
2006-06-16 10:20:00,39.06,39.09,39.01,39.05,17100.0,25.1582,25.1775,25.126,25.1518,17100.0
2006-06-16 10:25:00,39.07,39.1,39.05,39.06,18800.0,25.1646,25.184,25.1518,25.1582,18800.0
2006-06-16 10:30:00,39.06,39.14,39.06,39.11,16700.0,25.1582,25.2097,25.1582,25.1904,16700.0
2006-06-16 10:35:00,39.11,39.16,39.11,39.16,12200.0,25.1904,25.2226,25.1904,25.2226,12200.0
2006-06-16 10:40:00,39.15,39.16,39.11,39.13,12500.0,25.2162,25.2226,25.1904,25.2033,12500.0
2006-06-16 10:45:00,39.14,39.15,39.06,39.09,13000.0,25.2097,25.2162,25.1582,25.1775,13000.0
2006-06-16 10:50:00,39.08,39.15,39.07,39.14,11200.0,25.1711,25.2162,25.1646,25.2097,11200.0
2006-06-16 10:55:00,39.14,39.14,39.04,39.08,17500.0,25.2097,25.2097,25.1453,25.1711,17500.0
2006-06-16 11:00:00,39.09,39.14,39.09,39.12,20800.0,25.1775,25.2097,25.1775,25.1969,20800.0
2006-06-16 11:05:00,39.14,39.19,39.05,39.09,39800.0,25.2097,25.2419,25.1518,25.1775,39800.0
2006-06-16 11:10:00,39.09,39.1,39.06,39.07,58600.0,25.1775,25.184,25.1582,25.1646,58600.0
2006-06-16 11:15:00,39.07,39.07,39.03,39.07,14200.0,25.1646,25.1646,25.1389,25.1646,14200.0
2006-06-16 11:20:00,39.08,39.08,38.98,38.98,15900.0,25.1711,25.1711,25.1067,25.1067,15900.0
2006-06-16 11:25:00,38.98,38.98,38.9,38.9,15700.0,25.1067,25.1067,25.0552,25.0552,15700.0
2006-06-16 11:30:00,38.91,38.96,38.9,38.96,13300.0,25.0616,25.0938,25.0552,25.0938,13300.0
2006-06-16 11:35:00,38.97,39.04,38.97,39.03,27000.0,25.1002,25.1453,25.1002,25.1389,27000.0
2006-06-16 11:40:00,39.04,39.08,39.03,39.08,7900.0,25.1453,25.1711,25.1389,25.1711,7900.0
2006-06-16 11:45:00,39.09,39.11,38.97,38.99,10400.0,25.1775,25.1904,25.1002,25.1131,10400.0
2006-06-16 11:50:00,38.99,39.02,38.96,39.01,8500.0,25.1131,25.1324,25.0938,25.126,8500.0
2006-06-16 11:55:00,39.01,39.05,38.98,39.03,15200.0,25.126,25.1518,25.1067,25.1389,15200.0
2006-06-16 12:00:00,39.02,39.09,38.99,39.08,9800.0,25.1324,25.1775,25.1131,25.1711,9800.0
2006-06-16 12:05:00,39.08,39.09,39.04,39.09,6200.0,25.1711,25.1775,25.1453,25.1775,6200.0
2006-06-16 12:10:00,39.09,39.13,39.0,39.0,10300.0,25.1775,25.2033,25.1196,25.1196,10300.0
2006-06-16 12:15:00,38.99,39.01,38.95,39.01,15800.0,25.1131,25.126,25.0874,25.126,15800.0
2006-06-16 12:20:00,39.02,39.02,38.96,38.96,8100.0,25.1324,25.1324,25.0938,25.0938,8100.0
2006-06-16 12:25:00,38.96,38.98,38.95,38.97,14900.0,25.0938,25.1067,25.0874,25.1002,14900.0
2006-06-16 12:30:00,38.98,38.99,38.94,38.96,5600.0,25.1067,25.1131,25.0809,25.0938,5600.0
2006-06-16 12:35:00,38.97,38.97,38.86,38.9,10700.0,25.1002,25.1002,25.0294,25.0552,10700.0
2006-06-16 12:40:00,38.91,38.98,38.91,38.94,6400.0,25.0616,25.1067,25.0616,25.0809,6400.0
2006-06-16 12:45:00,38.93,39.0,38.93,38.93,22800.0,25.0745,25.1196,25.0745,25.0745,22800.0
2006-06-16 12:50:00,38.94,39.02,38.94,39.0,13800.0,25.0809,25.1324,25.0809,25.1196,13800.0
2006-06-16 12:55:00,39.02,39.07,38.99,39.06,5100.0,25.1324,25.1646,25.1131,25.1582,5100.0
2006-06-16 13:00:00,39.05,39.09,39.05,39.09,8100.0,25.1518,25.1775,25.1518,25.1775,8100.0
2006-06-16 13:05:00,39.08,39.08,39.0,39.01,15300.0,25.1711,25.1711,25.1196,25.126,15300.0
2006-06-16 13:10:00,39.01,39.02,38.99,39.02,7600.0,25.126,25.1324,25.1131,25.1324,7600.0
2006-06-16 13:15:00,39.01,39.02,38.98,38.98,6500.0,25.126,25.1324,25.1067,25.1067,6500.0
2006-06-16 13:20:00,38.99,39.01,38.97,38.97,15900.0,25.1131,25.126,25.1002,25.1002,15900.0
2006-06-16 13:25:00,38.97,39.03,38.97,39.02,15800.0,25.1002,25.1389,25.1002,25.1324,15800.0
2006-06-16 13:30:00,39.03,39.04,38.99,38.99,8100.0,25.1389,25.1453,25.1131,25.1131,8100.0
2006-06-16 13:35:00,38.99,39.02,38.98,39.0,6100.0,25.1131,25.1324,25.1067,25.1196,6100.0
2006-06-16 13:40:00,38.97,39.0,38.97,38.97,7200.0,25.1002,25.1196,25.1002,25.1002,7200.0
2006-06-16 13:45:00,38.97,38.99,38.96,38.97,4800.0,25.1002,25.1131,25.0938,25.1002,4800.0
2006-06-16 13:50:00,38.99,39.04,38.99,39.0,15600.0,25.1131,25.1453,25.1131,25.1196,15600.0
2006-06-16 13:55:00,39.02,39.03,39.01,39.02,4500.0,25.1324,25.1389,25.126,25.1324,4500.0
2006-06-16 14:00:00,39.02,39.04,38.98,38.98,15100.0,25.1324,25.1453,25.1067,25.1067,15100.0
2006-06-16 14:05:00,38.99,39.05,38.99,39.05,3800.0,25.1131,25.1518,25.1131,25.1518,3800.0
2006-06-16 14:10:00,39.05,39.09,39.04,39.06,15400.0,25.1518,25.1775,25.1453,25.1582,15400.0
2006-06-16 14:15:00,39.07,39.15,39.07,39.11,15700.0,25.1646,25.2162,25.1646,25.1904,15700.0
2006-06-16 14:20:00,39.12,39.13,39.11,39.12,7800.0,25.1969,25.2033,25.1904,25.1969,7800.0
2006-06-16 14:25:00,39.13,39.13,39.05,39.06,9700.0,25.2033,25.2033,25.1518,25.1582,9700.0
2006-06-16 14:30:00,39.07,39.09,39.07,39.08,9400.0,25.1646,25.1775,25.1646,25.1711,9400.0
2006-06-16 14:35:00,39.09,39.1,39.04,39.09,11400.0,25.1775,25.184,25.1453,25.1775,11400.0
2006-06-16 14:40:00,39.09,39.09,39.01,39.03,28700.0,25.1775,25.1775,25.126,25.1389,28700.0
2006-06-16 14:45:00,39.04,39.08,38.98,39.07,47400.0,25.1453,25.1711,25.1067,25.1646,47400.0
2006-06-16 14:50:00,39.08,39.09,39.03,39.06,16500.0,25.1711,25.1775,25.1389,25.1582,16500.0
2006-06-16 14:55:00,39.06,39.07,39.02,39.06,16900.0,25.1582,25.1646,25.1324,25.1582,16900.0
2006-06-16 15:00:00,39.06,39.15,39.06,39.13,14500.0,25.1582,25.2162,25.1582,25.2033,14500.0
2006-06-16 15:05:00,39.13,39.16,39.09,39.14,18700.0,25.2033,25.2226,25.1775,25.2097,18700.0
2006-06-16 15:10:00,39.13,39.18,39.09,39.18,15800.0,25.2033,25.2355,25.1775,25.2355,15800.0
2006-06-16 15:15:00,39.18,39.24,39.18,39.24,14400.0,25.2355,25.2741,25.2355,25.2741,14400.0
2006-06-16 15:20:00,39.24,39.25,39.22,39.24,17100.0,25.2741,25.2806,25.2613,25.2741,17100.0
2006-06-16 15:25:00,39.24,39.27,39.23,39.26,15800.0,25.2741,25.2935,25.2677,25.287,15800.0
2006-06-16 15:30:00,39.26,39.38,39.26,39.37,60700.0,25.287,25.3643,25.287,25.3579,60700.0
2006-06-16 15:35:00,39.36,39.37,39.25,39.25,24400.0,25.3514,25.3579,25.2806,25.2806,24400.0
2006-06-16 15:40:00,39.26,39.32,39.2,39.22,75000.0,25.287,25.3257,25.2484,25.2613,75000.0
2006-06-16 15:45:00,39.25,39.25,39.1,39.11,55500.0,25.2806,25.2806,25.184,25.1904,55500.0
2006-06-16 15:50:00,39.11,39.15,39.11,39.14,46500.0,25.1904,25.2162,25.1904,25.2097,46500.0
2006-06-16 15:55:00,39.13,39.15,39.11,39.15,77100.0,25.2033,25.2162,25.1904,25.2162,77100.0
2006-06-19 09:30:00,39.2,39.25,39.04,39.04,38600.0,25.2484,25.2806,25.1453,25.1453,38600.0
2006-06-19 09:35:00,39.04,39.14,39.03,39.04,27300.0,25.1453,25.2097,25.1389,25.1453,27300.0
2006-06-19 09:40:00,39.04,39.1,39.0,39.05,46100.0,25.1453,25.184,25.1196,25.1518,46100.0
2006-06-19 09:45:00,39.04,39.12,39.0,39.06,69000.0,25.1453,25.1969,25.1196,25.1582,69000.0
2006-06-19 09:50:00,39.07,39.07,38.91,38.97,68300.0,25.1646,25.1646,25.0616,25.1002,68300.0
2006-06-19 09:55:00,38.97,38.97,38.77,38.87,36500.0,25.1002,25.1002,24.9714,25.0358,36500.0
2006-06-19 10:00:00,38.89,39.02,38.85,39.01,22300.0,25.0487,25.1324,25.0229,25.126,22300.0
2006-06-19 10:05:00,39.0,39.05,38.95,39.03,20100.0,25.1196,25.1518,25.0874,25.1389,20100.0
2006-06-19 10:10:00,39.03,39.04,38.94,38.97,13100.0,25.1389,25.1453,25.0809,25.1002,13100.0
2006-06-19 10:15:00,38.97,39.08,38.95,39.07,13500.0,25.1002,25.1711,25.0874,25.1646,13500.0
2006-06-19 10:20:00,39.07,39.07,38.99,38.99,14800.0,25.1646,25.1646,25.1131,25.1131,14800.0
2006-06-19 10:25:00,38.99,39.08,38.97,39.08,20300.0,25.1131,25.1711,25.1002,25.1711,20300.0
2006-06-19 10:30:00,39.08,39.17,39.06,39.12,16100.0,25.1711,25.2291,25.1582,25.1969,16100.0
2006-06-19 10:35:00,39.11,39.14,39.05,39.13,15700.0,25.1904,25.2097,25.1518,25.2033,15700.0
2006-06-19 10:40:00,39.13,39.16,39.12,39.14,10200.0,25.2033,25.2226,25.1969,25.2097,10200.0
2006-06-19 10:45:00,39.13,39.16,39.11,39.13,9000.0,25.2033,25.2226,25.1904,25.2033,9000.0
2006-06-19 10:50:00,39.14,39.22,39.13,39.21,8600.0,25.2097,25.2613,25.2033,25.2548,8600.0
2006-06-19 10:55:00,39.2,39.23,39.19,39.2,6200.0,25.2484,25.2677,25.2419,25.2484,6200.0
2006-06-19 11:00:00,39.18,39.19,39.09,39.09,9600.0,25.2355,25.2419,25.1775,25.1775,9600.0
2006-06-19 11:05:00,39.07,39.08,39.01,39.04,15000.0,25.1646,25.1711,25.126,25.1453,15000.0
2006-06-19 11:10:00,39.05,39.12,39.05,39.09,9200.0,25.1518,25.1969,25.1518,25.1775,9200.0
2006-06-19 11:15:00,39.1,39.1,39.03,39.09,11100.0,25.184,25.184,25.1389,25.1775,11100.0
2006-06-19 11:20:00,39.09,39.12,39.06,39.08,13400.0,25.1775,25.1969,25.1582,25.1711,13400.0
2006-06-19 11:25:00,39.1,39.1,39.04,39.05,18300.0,25.184,25.184,25.1453,25.1518,18300.0
2006-06-19 11:30:00,39.05,39.09,39.04,39.07,15000.0,25.1518,25.1775,25.1453,25.1646,15000.0
2006-06-19 11:35:00,39.07,39.11,39.05,39.1,8700.0,25.1646,25.1904,25.1518,25.184,8700.0
2006-06-19 11:40:00,39.1,39.25,39.1,39.18,17100.0,25.184,25.2806,25.184,25.2355,17100.0
2006-06-19 11:45:00,39.19,39.21,39.16,39.21,7700.0,25.2419,25.2548,25.2226,25.2548,7700.0
2006-06-19 11:50:00,39.21,39.22,39.12,39.13,16200.0,25.2548,25.2613,25.1969,25.2033,16200.0
2006-06-19 11:55:00,39.13,39.18,39.12,39.15,20200.0,25.2033,25.2355,25.1969,25.2162,20200.0
2006-06-19 12:00:00,39.15,39.19,39.12,39.17,16200.0,25.2162,25.2419,25.1969,25.2291,16200.0
2006-06-19 12:05:00,39.17,39.19,39.15,39.16,11200.0,25.2291,25.2419,25.2162,25.2226,11200.0
2006-06-19 12:10:00,39.16,39.17,39.12,39.16,9800.0,25.2226,25.2291,25.1969,25.2226,9800.0
2006-06-19 12:15:00,39.16,39.18,39.14,39.16,9500.0,25.2226,25.2355,25.2097,25.2226,9500.0
2006-06-19 12:20:00,39.16,39.16,39.12,39.15,15900.0,25.2226,25.2226,25.1969,25.2162,15900.0
2006-06-19 12:25:00,39.16,39.18,39.12,39.13,19600.0,25.2226,25.2355,25.1969,25.2033,19600.0
2006-06-19 12:30:00,39.13,39.16,39.13,39.14,17700.0,25.2033,25.2226,25.2033,25.2097,17700.0
2006-06-19 12:35:00,39.14,39.15,39.09,39.13,20800.0,25.2097,25.2162,25.1775,25.2033,20800.0
2006-06-19 12:40:00,39.13,39.15,39.13,39.14,9600.0,25.2033,25.2162,25.2033,25.2097,9600.0
2006-06-19 12:45:00,39.13,39.18,39.13,39.18,12900.0,25.2033,25.2355,25.2033,25.2355,12900.0
2006-06-19 12:50:00,39.18,39.21,39.17,39.2,20700.0,25.2355,25.2548,25.2291,25.2484,20700.0
2006-06-19 12:55:00,39.2,39.21,39.17,39.18,14800.0,25.2484,25.2548,25.2291,25.2355,14800.0
2006-06-19 13:00:00,39.18,39.2,39.15,39.18,18000.0,25.2355,25.2484,25.2162,25.2355,18000.0
2006-06-19 13:05:00,39.18,39.21,39.16,39.19,25400.0,25.2355,25.2548,25.2226,25.2419,25400.0
2006-06-19 13:10:00,39.18,39.19,39.1,39.15,20900.0,25.2355,25.2419,25.184,25.2162,20900.0
2006-06-19 13:15:00,39.14,39.15,39.08,39.09,10300.0,25.2097,25.2162,25.1711,25.1775,10300.0
2006-06-19 13:20:00,39.08,39.09,38.98,38.98,14500.0,25.1711,25.1775,25.1067,25.1067,14500.0
2006-06-19 13:25:00,39.0,39.03,38.98,39.0,11500.0,25.1196,25.1389,25.1067,25.1196,11500.0
2006-06-19 13:30:00,39.0,39.0,38.95,38.95,13000.0,25.1196,25.1196,25.0874,25.0874,13000.0
2006-06-19 13:35:00,38.95,38.99,38.91,38.91,16400.0,25.0874,25.1131,25.0616,25.0616,16400.0
2006-06-19 13:40:00,38.91,38.95,38.84,38.95,18900.0,25.0616,25.0874,25.0165,25.0874,18900.0
2006-06-19 13:45:00,38.95,39.01,38.95,38.99,15300.0,25.0874,25.126,25.0874,25.1131,15300.0
2006-06-19 13:50:00,39.0,39.0,38.91,38.92,9700.0,25.1196,25.1196,25.0616,25.068,9700.0
2006-06-19 13:55:00,38.92,38.98,38.92,38.95,15700.0,25.068,25.1067,25.068,25.0874,15700.0
2006-06-19 14:00:00,38.94,38.96,38.91,38.92,13000.0,25.0809,25.0938,25.0616,25.068,13000.0
2006-06-19 14:05:00,38.92,38.96,38.92,38.95,11800.0,25.068,25.0938,25.068,25.0874,11800.0
2006-06-19 14:10:00,38.96,38.99,38.96,38.97,13100.0,25.0938,25.1131,25.0938,25.1002,13100.0
2006-06-19 14:15:00,38.99,39.0,38.95,38.96,11800.0,25.1131,25.1196,25.0874,25.0938,11800.0
2006-06-19 14:20:00,38.96,38.96,38.87,38.89,10700.0,25.0938,25.0938,25.0358,25.0487,10700.0
2006-06-19 14:25:00,38.89,38.95,38.89,38.95,18500.0,25.0487,25.0874,25.0487,25.0874,18500.0
2006-06-19 14:30:00,38.97,38.97,38.89,38.92,23300.0,25.1002,25.1002,25.0487,25.068,23300.0
2006-06-19 14:35:00,38.93,38.96,38.89,38.91,39100.0,25.0745,25.0938,25.0487,25.0616,39100.0
2006-06-19 14:40:00,38.9,38.92,38.88,38.9,27200.0,25.0552,25.068,25.0423,25.0552,27200.0
2006-06-19 14:45:00,38.91,39.01,38.9,39.01,22700.0,25.0616,25.126,25.0552,25.126,22700.0
2006-06-19 14:50:00,39.01,39.05,38.99,38.99,27600.0,25.126,25.1518,25.1131,25.1131,27600.0
2006-06-19 14:55:00,38.99,39.01,38.9,38.9,11200.0,25.1131,25.126,25.0552,25.0552,11200.0
2006-06-19 15:00:00,38.92,39.05,38.92,39.05,17700.0,25.068,25.1518,25.068,25.1518,17700.0
2006-06-19 15:05:00,39.05,39.11,39.04,39.08,19500.0,25.1518,25.1904,25.1453,25.1711,19500.0
2006-06-19 15:10:00,39.07,39.09,39.05,39.07,18900.0,25.1646,25.1775,25.1518,25.1646,18900.0
2006-06-19 15:15:00,39.07,39.14,39.06,39.13,9500.0,25.1646,25.2097,25.1582,25.2033,9500.0
2006-06-19 15:20:00,39.15,39.21,39.12,39.17,21300.0,25.2162,25.2548,25.1969,25.2291,21300.0
2006-06-19 15:25:00,39.17,39.3,39.17,39.29,25100.0,25.2291,25.3128,25.2291,25.3063,25100.0
2006-06-19 15:30:00,39.3,39.3,39.21,39.22,22600.0,25.3128,25.3128,25.2548,25.2613,22600.0
2006-06-19 15:35:00,39.23,39.32,39.22,39.23,21000.0,25.2677,25.3257,25.2613,25.2677,21000.0
2006-06-19 15:40:00,39.22,39.23,39.15,39.17,27900.0,25.2613,25.2677,25.2162,25.2291,27900.0
2006-06-19 15:45:00,39.16,39.24,39.08,39.23,29700.0,25.2226,25.2741,25.1711,25.2677,29700.0
2006-06-19 15:50:00,39.23,39.27,39.23,39.26,25600.0,25.2677,25.2935,25.2677,25.287,25600.0
2006-06-19 15:55:00,39.26,39.3,39.22,39.24,40800.0,25.287,25.3128,25.2613,25.2741,40800.0
2006-06-20 09:30:00,39.07,39.23,39.03,39.14,37300.0,25.1646,25.2677,25.1389,25.2097,37300.0
2006-06-20 09:35:00,39.15,39.25,39.08,39.13,25400.0,25.2162,25.2806,25.1711,25.2033,25400.0
2006-06-20 09:40:00,39.18,39.26,39.09,39.13,16700.0,25.2355,25.287,25.1775,25.2033,16700.0
2006-06-20 09:45:00,39.13,39.16,39.05,39.05,18900.0,25.2033,25.2226,25.1518,25.1518,18900.0
2006-06-20 09:50:00,39.03,39.18,39.02,39.13,36600.0,25.1389,25.2355,25.1324,25.2033,36600.0
2006-06-20 09:55:00,39.14,39.16,39.1,39.12,27600.0,25.2097,25.2226,25.184,25.1969,27600.0
2006-06-20 10:00:00,39.14,39.22,39.12,39.19,16600.0,25.2097,25.2613,25.1969,25.2419,16600.0
2006-06-20 10:05:00,39.21,39.22,39.09,39.15,17600.0,25.2548,25.2613,25.1775,25.2162,17600.0
2006-06-20 10:10:00,39.15,39.17,39.12,39.13,8600.0,25.2162,25.2291,25.1969,25.2033,8600.0
2006-06-20 10:15:00,39.13,39.23,39.12,39.12,14400.0,25.2033,25.2677,25.1969,25.1969,14400.0
2006-06-20 10:20:00,39.1,39.17,39.09,39.11,12700.0,25.184,25.2291,25.1775,25.1904,12700.0
2006-06-20 10:25:00,39.11,39.17,39.08,39.16,21000.0,25.1904,25.2291,25.1711,25.2226,21000.0
2006-06-20 10:30:00,39.16,39.21,39.13,39.21,17200.0,25.2226,25.2548,25.2033,25.2548,17200.0
2006-06-20 10:35:00,39.2,39.27,39.17,39.26,13000.0,25.2484,25.2935,25.2291,25.287,13000.0
2006-06-20 10:40:00,39.25,39.26,39.15,39.19,17000.0,25.2806,25.287,25.2162,25.2419,17000.0
2006-06-20 10:45:00,39.2,39.2,39.16,39.19,6600.0,25.2484,25.2484,25.2226,25.2419,6600.0
2006-06-20 10:50:00,39.21,39.21,39.12,39.2,18100.0,25.2548,25.2548,25.1969,25.2484,18100.0
2006-06-20 10:55:00,39.24,39.27,39.2,39.27,13800.0,25.2741,25.2935,25.2484,25.2935,13800.0
2006-06-20 11:00:00,39.26,39.39,39.24,39.37,25200.0,25.287,25.3708,25.2741,25.3579,25200.0
2006-06-20 11:05:00,39.36,39.36,39.32,39.33,23100.0,25.3514,25.3514,25.3257,25.3321,23100.0
2006-06-20 11:10:00,39.32,39.34,39.27,39.3,16900.0,25.3257,25.3386,25.2935,25.3128,16900.0
2006-06-20 11:15:00,39.28,39.29,39.24,39.26,5300.0,25.2999,25.3063,25.2741,25.287,5300.0
2006-06-20 11:20:00,39.26,39.31,39.23,39.3,19800.0,25.287,25.3192,25.2677,25.3128,19800.0
2006-06-20 11:25:00,39.3,39.38,39.3,39.38,8400.0,25.3128,25.3643,25.3128,25.3643,8400.0
2006-06-20 11:30:00,39.39,39.41,39.38,39.39,11300.0,25.3708,25.3836,25.3643,25.3708,11300.0
2006-06-20 11:35:00,39.39,39.42,39.34,39.36,11600.0,25.3708,25.3901,25.3386,25.3514,11600.0
2006-06-20 11:40:00,39.35,39.35,39.26,39.26,11700.0,25.345,25.345,25.287,25.287,11700.0
2006-06-20 11:45:00,39.26,39.3,39.26,39.3,18100.0,25.287,25.3128,25.287,25.3128,18100.0
2006-06-20 11:50:00,39.29,39.33,39.29,39.33,10500.0,25.3063,25.3321,25.3063,25.3321,10500.0
2006-06-20 11:55:00,39.32,39.34,39.3,39.32,16100.0,25.3257,25.3386,25.3128,25.3257,16100.0
2006-06-20 12:00:00,39.34,39.37,39.33,39.37,10600.0,25.3386,25.3579,25.3321,25.3579,10600.0
2006-06-20 12:05:00,39.37,39.37,39.32,39.34,20900.0,25.3579,25.3579,25.3257,25.3386,20900.0
2006-06-20 12:10:00,39.33,39.36,39.33,39.36,16700.0,25.3321,25.3514,25.3321,25.3514,16700.0
2006-06-20 12:15:00,39.36,39.4,39.35,39.39,12900.0,25.3514,25.3772,25.345,25.3708,12900.0
2006-06-20 12:20:00,39.38,39.46,39.38,39.44,12000.0,25.3643,25.4158,25.3643,25.403,12000.0
2006-06-20 12:25:00,39.46,39.46,39.39,39.39,15500.0,25.4158,25.4158,25.3708,25.3708,15500.0
2006-06-20 12:30:00,39.39,39.42,39.38,39.42,9400.0,25.3708,25.3901,25.3643,25.3901,9400.0
2006-06-20 12:35:00,39.42,39.43,39.38,39.39,14800.0,25.3901,25.3965,25.3643,25.3708,14800.0
2006-06-20 12:40:00,39.39,39.43,39.39,39.43,13900.0,25.3708,25.3965,25.3708,25.3965,13900.0
2006-06-20 12:45:00,39.43,39.48,39.43,39.47,10400.0,25.3965,25.4287,25.3965,25.4223,10400.0
2006-06-20 12:50:00,39.46,39.46,39.37,39.39,13500.0,25.4158,25.4158,25.3579,25.3708,13500.0
2006-06-20 12:55:00,39.38,39.42,39.38,39.4,24400.0,25.3643,25.3901,25.3643,25.3772,24400.0
2006-06-20 13:00:00,39.4,39.42,39.39,39.42,9600.0,25.3772,25.3901,25.3708,25.3901,9600.0
2006-06-20 13:05:00,39.42,39.48,39.4,39.45,16900.0,25.3901,25.4287,25.3772,25.4094,16900.0
2006-06-20 13:10:00,39.46,39.46,39.41,39.45,26400.0,25.4158,25.4158,25.3836,25.4094,26400.0
2006-06-20 13:15:00,39.45,39.47,39.44,39.45,11500.0,25.4094,25.4223,25.403,25.4094,11500.0
2006-06-20 13:20:00,39.45,39.47,39.45,39.47,19800.0,25.4094,25.4223,25.4094,25.4223,19800.0
2006-06-20 13:25:00,39.46,39.48,39.41,39.41,22000.0,25.4158,25.4287,25.3836,25.3836,22000.0
2006-06-20 13:30:00,39.41,39.42,39.34,39.39,17300.0,25.3836,25.3901,25.3386,25.3708,17300.0
2006-06-20 13:35:00,39.39,39.4,39.37,39.38,15200.0,25.3708,25.3772,25.3579,25.3643,15200.0
2006-06-20 13:40:00,39.38,39.43,39.37,39.42,42100.0,25.3643,25.3965,25.3579,25.3901,42100.0
2006-06-20 13:45:00,39.42,39.43,39.34,39.35,27600.0,25.3901,25.3965,25.3386,25.345,27600.0
2006-06-20 13:50:00,39.36,39.39,39.34,39.35,33300.0,25.3514,25.3708,25.3386,25.345,33300.0
2006-06-20 13:55:00,39.34,39.34,39.27,39.27,20700.0,25.3386,25.3386,25.2935,25.2935,20700.0
2006-06-20 14:00:00,39.25,39.28,39.2,39.23,49600.0,25.2806,25.2999,25.2484,25.2677,49600.0
2006-06-20 14:05:00,39.23,39.29,39.22,39.28,28700.0,25.2677,25.3063,25.2613,25.2999,28700.0
2006-06-20 14:10:00,39.3,39.31,39.21,39.25,45000.0,25.3128,25.3192,25.2548,25.2806,45000.0
2006-06-20 14:15:00,39.25,39.27,39.25,39.25,15400.0,25.2806,25.2935,25.2806,25.2806,15400.0
2006-06-20 14:20:00,39.25,39.26,39.18,39.22,17700.0,25.2806,25.287,25.2355,25.2613,17700.0
2006-06-20 14:25:00,39.21,39.27,39.21,39.23,94000.0,25.2548,25.2935,25.2548,25.2677,94000.0
2006-06-20 14:30:00,39.23,39.27,39.18,39.23,56400.0,25.2677,25.2935,25.2355,25.2677,56400.0
2006-06-20 14:35:00,39.21,39.27,39.21,39.24,16800.0,25.2548,25.2935,25.2548,25.2741,16800.0
2006-06-20 14:40:00,39.25,39.26,39.21,39.22,59400.0,25.2806,25.287,25.2548,25.2613,59400.0
2006-06-20 14:45:00,39.22,39.22,39.2,39.21,5900.0,25.2613,25.2613,25.2484,25.2548,5900.0
2006-06-20 14:50:00,39.2,39.28,39.2,39.28,18200.0,25.2484,25.2999,25.2484,25.2999,18200.0
2006-06-20 14:55:00,39.28,39.3,39.25,39.28,11200.0,25.2999,25.3128,25.2806,25.2999,11200.0
2006-06-20 15:00:00,39.27,39.27,39.2,39.25,16700.0,25.2935,25.2935,25.2484,25.2806,16700.0
2006-06-20 15:05:00,39.25,39.26,39.17,39.2,15000.0,25.2806,25.287,25.2291,25.2484,15000.0
2006-06-20 15:10:00,39.21,39.27,39.21,39.24,12400.0,25.2548,25.2935,25.2548,25.2741,12400.0
2006-06-20 15:15:00,39.23,39.25,39.16,39.25,15800.0,25.2677,25.2806,25.2226,25.2806,15800.0
2006-06-20 15:20:00,39.24,39.26,39.2,39.22,12400.0,25.2741,25.287,25.2484,25.2613,12400.0
2006-06-20 15:25:00,39.23,39.26,39.23,39.23,10800.0,25.2677,25.287,25.2677,25.2677,10800.0
2006-06-20 15:30:00,39.21,39.23,39.18,39.18,13900.0,25.2548,25.2677,25.2355,25.2355,13900.0
2006-06-20 15:35:00,39.19,39.2,39.1,39.19,27900.0,25.2419,25.2484,25.184,25.2419,27900.0
2006-06-20 15:40:00,39.2,39.2,39.15,39.18,11600.0,25.2484,25.2484,25.2162,25.2355,11600.0
2006-06-20 15:45:00,39.18,39.19,39.13,39.13,17300.0,25.2355,25.2419,25.2033,25.2033,17300.0
2006-06-20 15:50:00,39.13,39.24,39.12,39.24,29200.0,25.2033,25.2741,25.1969,25.2741,29200.0
2006-06-20 15:55:00,39.24,39.25,39.21,39.24,37100.0,25.2741,25.2806,25.2548,25.2741,37100.0
2006-06-21 09:30:00,39.13,39.4,39.13,39.31,24100.0,25.2033,25.3772,25.2033,25.3192,24100.0
2006-06-21 09:35:00,39.31,39.34,39.12,39.23,21200.0,25.3192,25.3386,25.1969,25.2677,21200.0
2006-06-21 09:40:00,39.23,39.33,39.17,39.26,33200.0,25.2677,25.3321,25.2291,25.287,33200.0
2006-06-21 09:45:00,39.24,39.26,39.18,39.21,22100.0,25.2741,25.287,25.2355,25.2548,22100.0
2006-06-21 09:50:00,39.2,39.31,39.17,39.17,32500.0,25.2484,25.3192,25.2291,25.2291,32500.0
2006-06-21 09:55:00,39.17,39.18,39.09,39.12,67800.0,25.2291,25.2355,25.1775,25.1969,67800.0
2006-06-21 10:00:00,39.12,39.16,39.09,39.11,43700.0,25.1969,25.2226,25.1775,25.1904,43700.0
2006-06-21 10:05:00,39.1,39.15,39.06,39.07,21400.0,25.184,25.2162,25.1582,25.1646,21400.0
2006-06-21 10:10:00,39.07,39.13,39.02,39.03,8600.0,25.1646,25.2033,25.1324,25.1389,8600.0
2006-06-21 10:15:00,39.03,39.11,39.03,39.1,14600.0,25.1389,25.1904,25.1389,25.184,14600.0
2006-06-21 10:20:00,39.11,39.19,39.1,39.18,9100.0,25.1904,25.2419,25.184,25.2355,9100.0
2006-06-21 10:25:00,39.17,39.19,39.12,39.15,10000.0,25.2291,25.2419,25.1969,25.2162,10000.0
2006-06-21 10:30:00,39.14,39.25,39.14,39.18,13000.0,25.2097,25.2806,25.2097,25.2355,13000.0
2006-06-21 10:35:00,39.18,39.21,39.15,39.2,11700.0,25.2355,25.2548,25.2162,25.2484,11700.0
2006-06-21 10:40:00,39.21,39.24,39.15,39.23,14500.0,25.2548,25.2741,25.2162,25.2677,14500.0
2006-06-21 10:45:00,39.23,39.27,39.2,39.23,25100.0,25.2677,25.2935,25.2484,25.2677,25100.0
2006-06-21 10:50:00,39.21,39.21,39.16,39.16,13700.0,25.2548,25.2548,25.2226,25.2226,13700.0
2006-06-21 10:55:00,39.16,39.2,39.13,39.14,18000.0,25.2226,25.2484,25.2033,25.2097,18000.0
2006-06-21 11:00:00,39.13,39.17,39.11,39.14,39500.0,25.2033,25.2291,25.1904,25.2097,39500.0
2006-06-21 11:05:00,39.14,39.18,39.14,39.15,12000.0,25.2097,25.2355,25.2097,25.2162,12000.0
2006-06-21 11:10:00,39.17,39.18,39.15,39.17,13100.0,25.2291,25.2355,25.2162,25.2291,13100.0
2006-06-21 11:15:00,39.18,39.22,39.17,39.22,11100.0,25.2355,25.2613,25.2291,25.2613,11100.0
2006-06-21 11:20:00,39.23,39.3,39.23,39.3,6000.0,25.2677,25.3128,25.2677,25.3128,6000.0
2006-06-21 11:25:00,39.3,39.39,39.3,39.38,13300.0,25.3128,25.3708,25.3128,25.3643,13300.0
2006-06-21 11:30:00,39.38,39.48,39.38,39.45,16100.0,25.3643,25.4287,25.3643,25.4094,16100.0
2006-06-21 11:35:00,39.47,39.53,39.47,39.5,16000.0,25.4223,25.4609,25.4223,25.4416,16000.0
2006-06-21 11:40:00,39.51,39.54,39.48,39.54,13300.0,25.448,25.4674,25.4287,25.4674,13300.0
2006-06-21 11:45:00,39.55,39.57,39.55,39.56,15000.0,25.4738,25.4867,25.4738,25.4803,15000.0
2006-06-21 11:50:00,39.56,39.56,39.43,39.43,6100.0,25.4803,25.4803,25.3965,25.3965,6100.0
2006-06-21 11:55:00,39.43,39.45,39.37,39.37,6400.0,25.3965,25.4094,25.3579,25.3579,6400.0
2006-06-21 12:00:00,39.37,39.45,39.36,39.39,4400.0,25.3579,25.4094,25.3514,25.3708,4400.0
2006-06-21 12:05:00,39.37,39.39,39.36,39.39,10800.0,25.3579,25.3708,25.3514,25.3708,10800.0
2006-06-21 12:10:00,39.39,39.39,39.37,39.37,2800.0,25.3708,25.3708,25.3579,25.3579,2800.0
2006-06-21 12:15:00,39.4,39.49,39.4,39.48,6900.0,25.3772,25.4352,25.3772,25.4287,6900.0
2006-06-21 12:20:00,39.49,39.53,39.38,39.38,11600.0,25.4352,25.4609,25.3643,25.3643,11600.0
2006-06-21 12:25:00,39.38,39.44,39.38,39.41,7000.0,25.3643,25.403,25.3643,25.3836,7000.0
2006-06-21 12:30:00,39.43,39.46,39.39,39.43,8300.0,25.3965,25.4158,25.3708,25.3965,8300.0
2006-06-21 12:35:00,39.44,39.45,39.43,39.45,4200.0,25.403,25.4094,25.3965,25.4094,4200.0
2006-06-21 12:40:00,39.45,39.45,39.38,39.38,7800.0,25.4094,25.4094,25.3643,25.3643,7800.0
2006-06-21 12:45:00,39.38,39.39,39.32,39.37,17200.0,25.3643,25.3708,25.3257,25.3579,17200.0
2006-06-21 12:50:00,39.36,39.38,39.36,39.36,6300.0,25.3514,25.3643,25.3514,25.3514,6300.0
2006-06-21 12:55:00,39.36,39.39,39.36,39.36,11400.0,25.3514,25.3708,25.3514,25.3514,11400.0
2006-06-21 13:00:00,39.34,39.42,39.34,39.37,8900.0,25.3386,25.3901,25.3386,25.3579,8900.0
2006-06-21 13:05:00,39.37,39.4,39.35,39.37,7400.0,25.3579,25.3772,25.345,25.3579,7400.0
2006-06-21 13:10:00,39.37,39.39,39.37,39.38,5600.0,25.3579,25.3708,25.3579,25.3643,5600.0
2006-06-21 13:15:00,39.4,39.41,39.35,39.36,5300.0,25.3772,25.3836,25.345,25.3514,5300.0
2006-06-21 13:20:00,39.36,39.37,39.31,39.35,11000.0,25.3514,25.3579,25.3192,25.345,11000.0
2006-06-21 13:25:00,39.35,39.36,39.31,39.31,9400.0,25.345,25.3514,25.3192,25.3192,9400.0
2006-06-21 13:30:00,39.3,39.34,39.3,39.31,11400.0,25.3128,25.3386,25.3128,25.3192,11400.0
2006-06-21 13:35:00,39.31,39.37,39.31,39.37,7600.0,25.3192,25.3579,25.3192,25.3579,7600.0
2006-06-21 13:40:00,39.37,39.37,39.3,39.3,9600.0,25.3579,25.3579,25.3128,25.3128,9600.0
2006-06-21 13:45:00,39.3,39.31,39.3,39.31,9400.0,25.3128,25.3192,25.3128,25.3192,9400.0
2006-06-21 13:50:00,39.31,39.32,39.29,39.32,9700.0,25.3192,25.3257,25.3063,25.3257,9700.0
2006-06-21 13:55:00,39.31,39.37,39.28,39.34,18700.0,25.3192,25.3579,25.2999,25.3386,18700.0
2006-06-21 14:00:00,39.34,39.34,39.29,39.34,5600.0,25.3386,25.3386,25.3063,25.3386,5600.0
2006-06-21 14:05:00,39.34,39.34,39.29,39.29,7500.0,25.3386,25.3386,25.3063,25.3063,7500.0
2006-06-21 14:10:00,39.29,39.3,39.27,39.27,13300.0,25.3063,25.3128,25.2935,25.2935,13300.0
2006-06-21 14:15:00,39.27,39.29,39.27,39.29,10700.0,25.2935,25.3063,25.2935,25.3063,10700.0
2006-06-21 14:20:00,39.29,39.3,39.28,39.29,7900.0,25.3063,25.3128,25.2999,25.3063,7900.0
2006-06-21 14:25:00,39.29,39.29,39.22,39.23,27900.0,25.3063,25.3063,25.2613,25.2677,27900.0
2006-06-21 14:30:00,39.23,39.25,39.23,39.24,13300.0,25.2677,25.2806,25.2677,25.2741,13300.0
2006-06-21 14:35:00,39.25,39.25,39.22,39.23,14900.0,25.2806,25.2806,25.2613,25.2677,14900.0
2006-06-21 14:40:00,39.24,39.26,39.21,39.21,30500.0,25.2741,25.287,25.2548,25.2548,30500.0
2006-06-21 14:45:00,39.2,39.22,39.18,39.21,22900.0,25.2484,25.2613,25.2355,25.2548,22900.0
2006-06-21 14:50:00,39.2,39.21,39.17,39.2,16900.0,25.2484,25.2548,25.2291,25.2484,16900.0
2006-06-21 14:55:00,39.21,39.23,39.18,39.19,21900.0,25.2548,25.2677,25.2355,25.2419,21900.0
2006-06-21 15:00:00,39.19,39.19,39.13,39.14,43800.0,25.2419,25.2419,25.2033,25.2097,43800.0
2006-06-21 15:05:00,39.14,39.16,39.12,39.16,13600.0,25.2097,25.2226,25.1969,25.2226,13600.0
2006-06-21 15:10:00,39.17,39.23,39.15,39.23,8400.0,25.2291,25.2677,25.2162,25.2677,8400.0
2006-06-21 15:15:00,39.23,39.26,39.22,39.24,8100.0,25.2677,25.287,25.2613,25.2741,8100.0
2006-06-21 15:20:00,39.25,39.3,39.24,39.27,11500.0,25.2806,25.3128,25.2741,25.2935,11500.0
2006-06-21 15:25:00,39.29,39.29,39.22,39.22,8700.0,25.3063,25.3063,25.2613,25.2613,8700.0
2006-06-21 15:30:00,39.22,39.22,39.17,39.19,11800.0,25.2613,25.2613,25.2291,25.2419,11800.0
2006-06-21 15:35:00,39.18,39.22,39.13,39.2,16800.0,25.2355,25.2613,25.2033,25.2484,16800.0
2006-06-21 15:40:00,39.21,39.22,39.14,39.15,14700.0,25.2548,25.2613,25.2097,25.2162,14700.0
2006-06-21 15:45:00,39.15,39.16,39.09,39.09,20400.0,25.2162,25.2226,25.1775,25.1775,20400.0
2006-06-21 15:50:00,39.09,39.13,39.09,39.11,40300.0,25.1775,25.2033,25.1775,25.1904,40300.0
2006-06-21 15:55:00,39.11,39.11,39.06,39.1,59900.0,25.1904,25.1904,25.1582,25.184,59900.0
2006-06-22 09:30:00,38.92,39.05,38.92,39.01,31000.0,25.068,25.1518,25.068,25.126,31000.0
2006-06-22 09:35:00,38.99,39.1,38.94,39.04,19800.0,25.1131,25.184,25.0809,25.1453,19800.0
2006-06-22 09:40:00,39.06,39.06,38.9,38.92,11400.0,25.1582,25.1582,25.0552,25.068,11400.0
2006-06-22 09:45:00,38.9,38.96,38.86,38.91,10500.0,25.0552,25.0938,25.0294,25.0616,10500.0
2006-06-22 09:50:00,38.89,38.92,38.87,38.91,9300.0,25.0487,25.068,25.0358,25.0616,9300.0
2006-06-22 09:55:00,38.87,38.96,38.87,38.96,9500.0,25.0358,25.0938,25.0358,25.0938,9500.0
2006-06-22 10:00:00,38.95,38.99,38.89,38.89,13400.0,25.0874,25.1131,25.0487,25.0487,13400.0
2006-06-22 10:05:00,38.89,38.94,38.88,38.88,10300.0,25.0487,25.0809,25.0423,25.0423,10300.0
2006-06-22 10:10:00,38.88,38.94,38.84,38.88,24800.0,25.0423,25.0809,25.0165,25.0423,24800.0
2006-06-22 10:15:00,38.89,38.89,38.8,38.84,16400.0,25.0487,25.0487,24.9907,25.0165,16400.0
2006-06-22 10:20:00,38.84,38.93,38.84,38.89,9600.0,25.0165,25.0745,25.0165,25.0487,9600.0
2006-06-22 10:25:00,38.91,38.95,38.87,38.95,15100.0,25.0616,25.0874,25.0358,25.0874,15100.0
2006-06-22 10:30:00,38.9,38.94,38.86,38.92,12000.0,25.0552,25.0809,25.0294,25.068,12000.0
2006-06-22 10:35:00,38.94,38.99,38.93,38.94,12700.0,25.0809,25.1131,25.0745,25.0809,12700.0
2006-06-22 10:40:00,38.95,38.98,38.94,38.98,7400.0,25.0874,25.1067,25.0809,25.1067,7400.0
2006-06-22 10:45:00,38.98,38.98,38.92,38.93,7300.0,25.1067,25.1067,25.068,25.0745,7300.0
2006-06-22 10:50:00,38.94,38.95,38.92,38.92,4600.0,25.0809,25.0874,25.068,25.068,4600.0
2006-06-22 10:55:00,38.92,38.92,38.88,38.88,5500.0,25.068,25.068,25.0423,25.0423,5500.0
2006-06-22 11:00:00,38.88,38.89,38.81,38.81,4500.0,25.0423,25.0487,24.9972,24.9972,4500.0
2006-06-22 11:05:00,38.83,38.87,38.81,38.87,4100.0,25.0101,25.0358,24.9972,25.0358,4100.0
2006-06-22 11:10:00,38.86,38.88,38.85,38.88,5900.0,25.0294,25.0423,25.0229,25.0423,5900.0
2006-06-22 11:15:00,38.88,38.9,38.85,38.86,12800.0,25.0423,25.0552,25.0229,25.0294,12800.0
2006-06-22 11:20:00,38.87,38.88,38.83,38.84,8700.0,25.0358,25.0423,25.0101,25.0165,8700.0
2006-06-22 11:25:00,38.84,38.86,38.81,38.81,14200.0,25.0165,25.0294,24.9972,24.9972,14200.0
2006-06-22 11:30:00,38.82,38.84,38.81,38.83,4900.0,25.0036,25.0165,24.9972,25.0101,4900.0
2006-06-22 11:35:00,38.84,38.85,38.82,38.83,4400.0,25.0165,25.0229,25.0036,25.0101,4400.0
2006-06-22 11:40:00,38.84,38.88,38.83,38.86,7000.0,25.0165,25.0423,25.0101,25.0294,7000.0
2006-06-22 11:45:00,38.86,38.89,38.86,38.87,6300.0,25.0294,25.0487,25.0294,25.0358,6300.0
2006-06-22 11:50:00,38.87,38.91,38.87,38.91,7000.0,25.0358,25.0616,25.0358,25.0616,7000.0
2006-06-22 11:55:00,38.91,38.95,38.91,38.94,6600.0,25.0616,25.0874,25.0616,25.0809,6600.0
2006-06-22 12:00:00,38.95,39.0,38.95,39.0,9800.0,25.0874,25.1196,25.0874,25.1196,9800.0
2006-06-22 12:05:00,39.02,39.03,38.97,38.97,8100.0,25.1324,25.1389,25.1002,25.1002,8100.0
2006-06-22 12:10:00,38.97,38.99,38.94,38.96,5700.0,25.1002,25.1131,25.0809,25.0938,5700.0
2006-06-22 12:15:00,38.95,38.96,38.91,38.91,6900.0,25.0874,25.0938,25.0616,25.0616,6900.0
2006-06-22 12:20:00,38.91,38.94,38.88,38.92,5400.0,25.0616,25.0809,25.0423,25.068,5400.0
2006-06-22 12:25:00,38.92,38.93,38.87,38.91,6800.0,25.068,25.0745,25.0358,25.0616,6800.0
2006-06-22 12:30:00,38.9,38.95,38.89,38.93,9700.0,25.0552,25.0874,25.0487,25.0745,9700.0
2006-06-22 12:35:00,38.93,38.95,38.92,38.94,5200.0,25.0745,25.0874,25.068,25.0809,5200.0
2006-06-22 12:40:00,38.94,38.95,38.81,38.83,13300.0,25.0809,25.0874,24.9972,25.0101,13300.0
2006-06-22 12:45:00,38.84,38.87,38.81,38.83,11200.0,25.0165,25.0358,24.9972,25.0101,11200.0
2006-06-22 12:50:00,38.83,38.89,38.83,38.89,8900.0,25.0101,25.0487,25.0101,25.0487,8900.0
2006-06-22 12:55:00,38.88,38.94,38.88,38.9,11200.0,25.0423,25.0809,25.0423,25.0552,11200.0
2006-06-22 13:00:00,38.91,38.91,38.89,38.91,1900.0,25.0616,25.0616,25.0487,25.0616,1900.0
2006-06-22 13:05:00,38.91,38.94,38.91,38.92,14200.0,25.0616,25.0809,25.0616,25.068,14200.0
2006-06-22 13:10:00,38.91,38.93,38.91,38.91,4400.0,25.0616,25.0745,25.0616,25.0616,4400.0
2006-06-22 13:15:00,38.92,38.93,38.87,38.91,12400.0,25.068,25.0745,25.0358,25.0616,12400.0
2006-06-22 13:20:00,38.89,38.95,38.89,38.92,4900.0,25.0487,25.0874,25.0487,25.068,4900.0
2006-06-22 13:25:00,38.92,38.95,38.9,38.93,6000.0,25.068,25.0874,25.0552,25.0745,6000.0
2006-06-22 13:30:00,38.93,38.93,38.87,38.89,6600.0,25.0745,25.0745,25.0358,25.0487,6600.0
2006-06-22 13:35:00,38.87,38.89,38.85,38.86,7400.0,25.0358,25.0487,25.0229,25.0294,7400.0
2006-06-22 13:40:00,38.85,38.85,38.78,38.79,14100.0,25.0229,25.0229,24.9779,24.9843,14100.0
2006-06-22 13:45:00,38.78,38.79,38.76,38.78,19000.0,24.9779,24.9843,24.965,24.9779,19000.0
2006-06-22 13:50:00,38.78,38.8,38.77,38.8,13600.0,24.9779,24.9907,24.9714,24.9907,13600.0
2006-06-22 13:55:00,38.77,38.87,38.77,38.83,18300.0,24.9714,25.0358,24.9714,25.0101,18300.0
2006-06-22 14:00:00,38.8,38.83,38.79,38.82,10100.0,24.9907,25.0101,24.9843,25.0036,10100.0
2006-06-22 14:05:00,38.81,38.82,38.77,38.77,13900.0,24.9972,25.0036,24.9714,24.9714,13900.0
2006-06-22 14:10:00,38.78,38.8,38.78,38.79,16600.0,24.9779,24.9907,24.9779,24.9843,16600.0
2006-06-22 14:15:00,38.79,38.79,38.74,38.76,13600.0,24.9843,24.9843,24.9521,24.965,13600.0
2006-06-22 14:20:00,38.76,38.8,38.76,38.79,11100.0,24.965,24.9907,24.965,24.9843,11100.0
2006-06-22 14:25:00,38.8,38.8,38.79,38.8,8200.0,24.9907,24.9907,24.9843,24.9907,8200.0
2006-06-22 14:30:00,38.79,38.8,38.78,38.78,17200.0,24.9843,24.9907,24.9779,24.9779,17200.0
2006-06-22 14:35:00,38.8,38.82,38.78,38.8,13200.0,24.9907,25.0036,24.9779,24.9907,13200.0
2006-06-22 14:40:00,38.81,38.81,38.76,38.76,24700.0,24.9972,24.9972,24.965,24.965,24700.0
2006-06-22 14:45:00,38.76,38.84,38.76,38.83,12600.0,24.965,25.0165,24.965,25.0101,12600.0
2006-06-22 14:50:00,38.83,38.87,38.81,38.87,14200.0,25.0101,25.0358,24.9972,25.0358,14200.0
2006-06-22 14:55:00,38.87,38.91,38.87,38.89,11600.0,25.0358,25.0616,25.0358,25.0487,11600.0
2006-06-22 15:00:00,38.9,38.9,38.84,38.85,14300.0,25.0552,25.0552,25.0165,25.0229,14300.0
2006-06-22 15:05:00,38.85,38.89,38.84,38.89,11600.0,25.0229,25.0487,25.0165,25.0487,11600.0
2006-06-22 15:10:00,38.9,38.97,38.89,38.96,16300.0,25.0552,25.1002,25.0487,25.0938,16300.0
2006-06-22 15:15:00,38.97,38.98,38.9,38.9,19300.0,25.1002,25.1067,25.0552,25.0552,19300.0
2006-06-22 15:20:00,38.9,38.93,38.88,38.93,11900.0,25.0552,25.0745,25.0423,25.0745,11900.0
2006-06-22 15:25:00,38.94,38.94,38.91,38.91,10300.0,25.0809,25.0809,25.0616,25.0616,10300.0
2006-06-22 15:30:00,38.92,38.95,38.89,38.89,17600.0,25.068,25.0874,25.0487,25.0487,17600.0
2006-06-22 15:35:00,38.89,38.92,38.86,38.89,33600.0,25.0487,25.068,25.0294,25.0487,33600.0
2006-06-22 15:40:00,38.89,38.94,38.84,38.94,20900.0,25.0487,25.0809,25.0165,25.0809,20900.0
2006-06-22 15:45:00,38.94,38.98,38.93,38.97,17300.0,25.0809,25.1067,25.0745,25.1002,17300.0
2006-06-22 15:50:00,38.97,39.03,38.96,39.03,17200.0,25.1002,25.1389,25.0938,25.1389,17200.0
2006-06-22 15:55:00,39.02,39.03,38.99,39.0,23200.0,25.1324,25.1389,25.1131,25.1196,23200.0
2006-06-23 09:30:00,38.9,39.06,38.86,39.01,19800.0,25.0552,25.1582,25.0294,25.126,19800.0
2006-06-23 09:35:00,39.04,39.06,38.91,38.95,20200.0,25.1453,25.1582,25.0616,25.0874,20200.0
2006-06-23 09:40:00,38.93,39.0,38.9,38.99,18900.0,25.0745,25.1196,25.0552,25.1131,18900.0
2006-06-23 09:45:00,39.01,39.05,38.96,39.04,11500.0,25.126,25.1518,25.0938,25.1453,11500.0
2006-06-23 09:50:00,39.06,39.07,38.96,38.96,14700.0,25.1582,25.1646,25.0938,25.0938,14700.0
2006-06-23 09:55:00,38.98,39.03,38.95,39.01,15600.0,25.1067,25.1389,25.0874,25.126,15600.0
2006-06-23 10:00:00,39.0,39.08,38.93,39.07,11400.0,25.1196,25.1711,25.0745,25.1646,11400.0
2006-06-23 10:05:00,39.06,39.07,38.99,38.99,14100.0,25.1582,25.1646,25.1131,25.1131,14100.0
2006-06-23 10:10:00,38.99,39.06,38.99,39.05,6900.0,25.1131,25.1582,25.1131,25.1518,6900.0
2006-06-23 10:15:00,39.05,39.14,39.0,39.14,9900.0,25.1518,25.2097,25.1196,25.2097,9900.0
2006-06-23 10:20:00,39.14,39.18,39.11,39.17,11000.0,25.2097,25.2355,25.1904,25.2291,11000.0
2006-06-23 10:25:00,39.16,39.2,39.16,39.17,10100.0,25.2226,25.2484,25.2226,25.2291,10100.0
2006-06-23 10:30:00,39.19,39.2,39.17,39.17,7000.0,25.2419,25.2484,25.2291,25.2291,7000.0
2006-06-23 10:35:00,39.17,39.18,39.04,39.08,12300.0,25.2291,25.2355,25.1453,25.1711,12300.0
2006-06-23 10:40:00,39.06,39.07,39.0,39.05,7600.0,25.1582,25.1646,25.1196,25.1518,7600.0
2006-06-23 10:45:00,39.06,39.1,39.04,39.09,6800.0,25.1582,25.184,25.1453,25.1775,6800.0
2006-06-23 10:50:00,39.1,39.19,39.1,39.19,11800.0,25.184,25.2419,25.184,25.2419,11800.0
2006-06-23 10:55:00,39.18,39.25,39.18,39.25,3300.0,25.2355,25.2806,25.2355,25.2806,3300.0
2006-06-23 11:00:00,39.25,39.26,39.2,39.22,9700.0,25.2806,25.287,25.2484,25.2613,9700.0
2006-06-23 11:05:00,39.23,39.23,39.12,39.14,12500.0,25.2677,25.2677,25.1969,25.2097,12500.0
2006-06-23 11:10:00,39.13,39.14,39.1,39.14,6900.0,25.2033,25.2097,25.184,25.2097,6900.0
2006-06-23 11:15:00,39.14,39.15,39.13,39.15,5800.0,25.2097,25.2162,25.2033,25.2162,5800.0
2006-06-23 11:20:00,39.15,39.25,39.15,39.24,9300.0,25.2162,25.2806,25.2162,25.2741,9300.0
2006-06-23 11:25:00,39.24,39.25,39.22,39.22,4500.0,25.2741,25.2806,25.2613,25.2613,4500.0
2006-06-23 11:30:00,39.23,39.23,39.18,39.19,6000.0,25.2677,25.2677,25.2355,25.2419,6000.0
2006-06-23 11:35:00,39.19,39.21,39.14,39.16,6900.0,25.2419,25.2548,25.2097,25.2226,6900.0
2006-06-23 11:40:00,39.16,39.26,39.16,39.26,9500.0,25.2226,25.287,25.2226,25.287,9500.0
2006-06-23 11:45:00,39.26,39.32,39.26,39.29,11000.0,25.287,25.3257,25.287,25.3063,11000.0
2006-06-23 11:50:00,39.3,39.33,39.29,39.3,7300.0,25.3128,25.3321,25.3063,25.3128,7300.0
2006-06-23 11:55:00,39.3,39.32,39.29,39.3,4900.0,25.3128,25.3257,25.3063,25.3128,4900.0
2006-06-23 12:00:00,39.3,39.37,39.3,39.37,5700.0,25.3128,25.3579,25.3128,25.3579,5700.0
2006-06-23 12:05:00,39.38,39.38,39.33,39.38,12700.0,25.3643,25.3643,25.3321,25.3643,12700.0
2006-06-23 12:10:00,39.38,39.44,39.37,39.41,10600.0,25.3643,25.403,25.3579,25.3836,10600.0
2006-06-23 12:15:00,39.44,39.49,39.4,39.45,11000.0,25.403,25.4352,25.3772,25.4094,11000.0
2006-06-23 12:20:00,39.45,39.49,39.39,39.49,7400.0,25.4094,25.4352,25.3708,25.4352,7400.0
2006-06-23 12:25:00,39.5,39.54,39.49,39.53,41400.0,25.4416,25.4674,25.4352,25.4609,41400.0
2006-06-23 12:30:00,39.52,39.55,39.49,39.49,7200.0,25.4545,25.4738,25.4352,25.4352,7200.0
2006-06-23 12:35:00,39.5,39.51,39.47,39.51,10500.0,25.4416,25.448,25.4223,25.448,10500.0
2006-06-23 12:40:00,39.51,39.51,39.47,39.48,5300.0,25.448,25.448,25.4223,25.4287,5300.0
2006-06-23 12:45:00,39.48,39.49,39.42,39.44,3900.0,25.4287,25.4352,25.3901,25.403,3900.0
2006-06-23 12:50:00,39.43,39.43,39.35,39.35,6100.0,25.3965,25.3965,25.345,25.345,6100.0
2006-06-23 12:55:00,39.35,39.35,39.25,39.25,7400.0,25.345,25.345,25.2806,25.2806,7400.0
2006-06-23 13:00:00,39.27,39.29,39.23,39.29,5400.0,25.2935,25.3063,25.2677,25.3063,5400.0
2006-06-23 13:05:00,39.3,39.31,39.29,39.3,4200.0,25.3128,25.3192,25.3063,25.3128,4200.0
2006-06-23 13:10:00,39.31,39.36,39.27,39.36,8300.0,25.3192,25.3514,25.2935,25.3514,8300.0
2006-06-23 13:15:00,39.36,39.36,39.31,39.33,8400.0,25.3514,25.3514,25.3192,25.3321,8400.0
2006-06-23 13:20:00,39.34,39.35,39.32,39.34,2600.0,25.3386,25.345,25.3257,25.3386,2600.0
2006-06-23 13:25:00,39.34,39.35,39.34,39.34,2400.0,25.3386,25.345,25.3386,25.3386,2400.0
2006-06-23 13:30:00,39.36,39.41,39.36,39.38,5100.0,25.3514,25.3836,25.3514,25.3643,5100.0
2006-06-23 13:35:00,39.38,39.39,39.35,39.36,8300.0,25.3643,25.3708,25.345,25.3514,8300.0
2006-06-23 13:40:00,39.38,39.38,39.31,39.37,8600.0,25.3643,25.3643,25.3192,25.3579,8600.0
2006-06-23 13:45:00,39.39,39.41,39.31,39.32,14800.0,25.3708,25.3836,25.3192,25.3257,14800.0
2006-06-23 13:50:00,39.31,39.33,39.29,39.33,5500.0,25.3192,25.3321,25.3063,25.3321,5500.0
2006-06-23 13:55:00,39.33,39.33,39.29,39.32,3500.0,25.3321,25.3321,25.3063,25.3257,3500.0
2006-06-23 14:00:00,39.32,39.32,39.3,39.3,7700.0,25.3257,25.3257,25.3128,25.3128,7700.0
2006-06-23 14:05:00,39.3,39.31,39.29,39.3,7400.0,25.3128,25.3192,25.3063,25.3128,7400.0
2006-06-23 14:10:00,39.3,39.32,39.28,39.32,7700.0,25.3128,25.3257,25.2999,25.3257,7700.0
2006-06-23 14:15:00,39.33,39.34,39.31,39.32,5700.0,25.3321,25.3386,25.3192,25.3257,5700.0
2006-06-23 14:20:00,39.33,39.33,39.26,39.26,11000.0,25.3321,25.3321,25.287,25.287,11000.0
2006-06-23 14:25:00,39.27,39.27,39.23,39.24,10400.0,25.2935,25.2935,25.2677,25.2741,10400.0
2006-06-23 14:30:00,39.24,39.26,39.24,39.24,8400.0,25.2741,25.287,25.2741,25.2741,8400.0
2006-06-23 14:35:00,39.23,39.24,39.16,39.17,28600.0,25.2677,25.2741,25.2226,25.2291,28600.0
2006-06-23 14:40:00,39.17,39.17,39.13,39.14,18500.0,25.2291,25.2291,25.2033,25.2097,18500.0
2006-06-23 14:45:00,39.14,39.15,39.06,39.06,20100.0,25.2097,25.2162,25.1582,25.1582,20100.0
2006-06-23 14:50:00,39.06,39.11,39.04,39.11,7900.0,25.1582,25.1904,25.1453,25.1904,7900.0
2006-06-23 14:55:00,39.12,39.12,39.07,39.07,9000.0,25.1969,25.1969,25.1646,25.1646,9000.0
2006-06-23 15:00:00,39.08,39.11,39.07,39.1,8200.0,25.1711,25.1904,25.1646,25.184,8200.0
2006-06-23 15:05:00,39.11,39.14,39.1,39.11,10900.0,25.1904,25.2097,25.184,25.1904,10900.0
2006-06-23 15:10:00,39.12,39.12,39.01,39.01,13800.0,25.1969,25.1969,25.126,25.126,13800.0
2006-06-23 15:15:00,39.01,39.01,38.99,39.01,9400.0,25.126,25.126,25.1131,25.126,9400.0
2006-06-23 15:20:00,39.0,39.05,38.99,38.99,12600.0,25.1196,25.1518,25.1131,25.1131,12600.0
2006-06-23 15:25:00,39.02,39.09,38.91,39.08,34900.0,25.1324,25.1775,25.0616,25.1711,34900.0
2006-06-23 15:30:00,39.07,39.07,39.01,39.02,12400.0,25.1646,25.1646,25.126,25.1324,12400.0
2006-06-23 15:35:00,39.03,39.12,39.03,39.11,19400.0,25.1389,25.1969,25.1389,25.1904,19400.0
2006-06-23 15:40:00,39.12,39.16,39.06,39.15,10700.0,25.1969,25.2226,25.1582,25.2162,10700.0
2006-06-23 15:45:00,39.16,39.2,39.16,39.19,8800.0,25.2226,25.2484,25.2226,25.2419,8800.0
2006-06-23 15:50:00,39.2,39.2,39.08,39.1,14500.0,25.2484,25.2484,25.1711,25.184,14500.0
2006-06-23 15:55:00,39.1,39.1,39.07,39.1,23100.0,25.184,25.184,25.1646,25.184,23100.0
2006-06-26 09:30:00,39.0,39.19,39.0,39.17,28800.0,25.1196,25.2419,25.1196,25.2291,28800.0
2006-06-26 09:35:00,39.19,39.26,39.13,39.2,28600.0,25.2419,25.287,25.2033,25.2484,28600.0
2006-06-26 09:40:00,39.17,39.18,39.07,39.17,13500.0,25.2291,25.2355,25.1646,25.2291,13500.0
2006-06-26 09:45:00,39.13,39.3,39.13,39.28,18400.0,25.2033,25.3128,25.2033,25.2999,18400.0
2006-06-26 09:50:00,39.29,39.29,39.19,39.24,16100.0,25.3063,25.3063,25.2419,25.2741,16100.0
2006-06-26 09:55:00,39.26,39.26,39.15,39.22,25500.0,25.287,25.287,25.2162,25.2613,25500.0
2006-06-26 10:00:00,39.23,39.24,39.15,39.18,29600.0,25.2677,25.2741,25.2162,25.2355,29600.0
2006-06-26 10:05:00,39.16,39.2,39.08,39.14,30800.0,25.2226,25.2484,25.1711,25.2097,30800.0
2006-06-26 10:10:00,39.14,39.15,39.1,39.12,22000.0,25.2097,25.2162,25.184,25.1969,22000.0
2006-06-26 10:15:00,39.11,39.11,39.03,39.08,21300.0,25.1904,25.1904,25.1389,25.1711,21300.0
2006-06-26 10:20:00,39.08,39.12,39.07,39.07,9300.0,25.1711,25.1969,25.1646,25.1646,9300.0
2006-06-26 10:25:00,39.04,39.16,39.04,39.14,22500.0,25.1453,25.2226,25.1453,25.2097,22500.0
2006-06-26 10:30:00,39.14,39.23,39.14,39.18,30900.0,25.2097,25.2677,25.2097,25.2355,30900.0
2006-06-26 10:35:00,39.18,39.18,39.1,39.14,15500.0,25.2355,25.2355,25.184,25.2097,15500.0
2006-06-26 10:40:00,39.1,39.14,39.1,39.14,12200.0,25.184,25.2097,25.184,25.2097,12200.0
2006-06-26 10:45:00,39.12,39.15,39.1,39.12,21800.0,25.1969,25.2162,25.184,25.1969,21800.0
2006-06-26 10:50:00,39.12,39.15,39.1,39.15,43300.0,25.1969,25.2162,25.184,25.2162,43300.0
2006-06-26 10:55:00,39.12,39.14,39.08,39.09,7300.0,25.1969,25.2097,25.1711,25.1775,7300.0
2006-06-26 11:00:00,39.09,39.13,39.08,39.11,3300.0,25.1775,25.2033,25.1711,25.1904,3300.0
2006-06-26 11:05:00,39.11,39.11,39.07,39.11,9800.0,25.1904,25.1904,25.1646,25.1904,9800.0
2006-06-26 11:10:00,39.11,39.12,39.09,39.1,11200.0,25.1904,25.1969,25.1775,25.184,11200.0
2006-06-26 11:15:00,39.1,39.15,39.08,39.15,8300.0,25.184,25.2162,25.1711,25.2162,8300.0
2006-06-26 11:20:00,39.14,39.15,39.09,39.09,15100.0,25.2097,25.2162,25.1775,25.1775,15100.0
2006-06-26 11:25:00,39.1,39.12,39.06,39.08,6800.0,25.184,25.1969,25.1582,25.1711,6800.0
2006-06-26 11:30:00,39.06,39.09,39.04,39.05,5300.0,25.1582,25.1775,25.1453,25.1518,5300.0
2006-06-26 11:35:00,39.06,39.06,39.02,39.06,9600.0,25.1582,25.1582,25.1324,25.1582,9600.0
2006-06-26 11:40:00,39.06,39.1,39.06,39.09,7600.0,25.1582,25.184,25.1582,25.1775,7600.0
2006-06-26 11:45:00,39.07,39.07,39.03,39.04,3200.0,25.1646,25.1646,25.1389,25.1453,3200.0
2006-06-26 11:50:00,39.04,39.04,38.95,38.98,11400.0,25.1453,25.1453,25.0874,25.1067,11400.0
2006-06-26 11:55:00,38.95,39.04,38.95,39.04,8300.0,25.0874,25.1453,25.0874,25.1453,8300.0
2006-06-26 12:00:00,39.03,39.05,39.02,39.05,8000.0,25.1389,25.1518,25.1324,25.1518,8000.0
2006-06-26 12:05:00,39.05,39.12,39.04,39.08,27700.0,25.1518,25.1969,25.1453,25.1711,27700.0
2006-06-26 12:10:00,39.08,39.08,39.03,39.07,10300.0,25.1711,25.1711,25.1389,25.1646,10300.0
2006-06-26 12:15:00,39.06,39.06,38.98,39.02,5900.0,25.1582,25.1582,25.1067,25.1324,5900.0
2006-06-26 12:20:00,39.01,39.06,39.01,39.05,6200.0,25.126,25.1582,25.126,25.1518,6200.0
2006-06-26 12:25:00,39.04,39.08,39.04,39.07,6300.0,25.1453,25.1711,25.1453,25.1646,6300.0
2006-06-26 12:30:00,39.05,39.05,38.99,39.01,8000.0,25.1518,25.1518,25.1131,25.126,8000.0
2006-06-26 12:35:00,39.03,39.1,39.02,39.09,14200.0,25.1389,25.184,25.1324,25.1775,14200.0
2006-06-26 12:40:00,39.07,39.07,39.0,39.02,20400.0,25.1646,25.1646,25.1196,25.1324,20400.0
2006-06-26 12:45:00,39.02,39.02,39.0,39.0,10300.0,25.1324,25.1324,25.1196,25.1196,10300.0
2006-06-26 12:50:00,39.01,39.04,39.01,39.04,10800.0,25.126,25.1453,25.126,25.1453,10800.0
2006-06-26 12:55:00,39.04,39.04,39.0,39.0,6900.0,25.1453,25.1453,25.1196,25.1196,6900.0
2006-06-26 13:00:00,39.0,39.07,39.0,39.01,11500.0,25.1196,25.1646,25.1196,25.126,11500.0
2006-06-26 13:05:00,39.01,39.02,38.98,38.98,7100.0,25.126,25.1324,25.1067,25.1067,7100.0
2006-06-26 13:10:00,38.98,39.01,38.98,39.0,8900.0,25.1067,25.126,25.1067,25.1196,8900.0
2006-06-26 13:15:00,39.01,39.01,38.98,38.98,15300.0,25.126,25.126,25.1067,25.1067,15300.0
2006-06-26 13:20:00,38.98,38.99,38.96,38.98,5500.0,25.1067,25.1131,25.0938,25.1067,5500.0
2006-06-26 13:25:00,38.97,39.01,38.96,38.96,11400.0,25.1002,25.126,25.0938,25.0938,11400.0
2006-06-26 13:30:00,38.96,38.96,38.86,38.88,42300.0,25.0938,25.0938,25.0294,25.0423,42300.0
2006-06-26 13:35:00,38.89,38.89,38.81,38.89,33900.0,25.0487,25.0487,24.9972,25.0487,33900.0
2006-06-26 13:40:00,38.89,38.97,38.89,38.97,14000.0,25.0487,25.1002,25.0487,25.1002,14000.0
2006-06-26 13:45:00,38.97,38.97,38.93,38.97,7800.0,25.1002,25.1002,25.0745,25.1002,7800.0
2006-06-26 13:50:00,38.97,38.99,38.96,38.98,4800.0,25.1002,25.1131,25.0938,25.1067,4800.0
2006-06-26 13:55:00,38.99,39.01,38.98,39.0,5100.0,25.1131,25.126,25.1067,25.1196,5100.0
2006-06-26 14:00:00,38.99,39.01,38.95,38.95,9500.0,25.1131,25.126,25.0874,25.0874,9500.0
2006-06-26 14:05:00,38.97,38.97,38.93,38.94,4700.0,25.1002,25.1002,25.0745,25.0809,4700.0
2006-06-26 14:10:00,38.93,38.95,38.93,38.94,16800.0,25.0745,25.0874,25.0745,25.0809,16800.0
2006-06-26 14:15:00,38.94,38.94,38.91,38.91,8300.0,25.0809,25.0809,25.0616,25.0616,8300.0
2006-06-26 14:20:00,38.92,38.94,38.9,38.91,6900.0,25.068,25.0809,25.0552,25.0616,6900.0
2006-06-26 14:25:00,38.93,38.98,38.92,38.93,7200.0,25.0745,25.1067,25.068,25.0745,7200.0
2006-06-26 14:30:00,38.94,38.98,38.93,38.97,9100.0,25.0809,25.1067,25.0745,25.1002,9100.0
2006-06-26 14:35:00,38.96,38.99,38.95,38.98,12400.0,25.0938,25.1131,25.0874,25.1067,12400.0
2006-06-26 14:40:00,38.98,38.98,38.94,38.95,10200.0,25.1067,25.1067,25.0809,25.0874,10200.0
2006-06-26 14:45:00,38.96,39.0,38.94,38.97,14700.0,25.0938,25.1196,25.0809,25.1002,14700.0
2006-06-26 14:50:00,38.99,39.0,38.97,38.98,4700.0,25.1131,25.1196,25.1002,25.1067,4700.0
2006-06-26 14:55:00,38.98,39.01,38.97,38.99,14700.0,25.1067,25.126,25.1002,25.1131,14700.0
2006-06-26 15:00:00,38.98,39.02,38.98,39.01,18900.0,25.1067,25.1324,25.1067,25.126,18900.0
2006-06-26 15:05:00,39.01,39.04,38.99,39.01,22800.0,25.126,25.1453,25.1131,25.126,22800.0
2006-06-26 15:10:00,39.0,39.03,39.0,39.02,19300.0,25.1196,25.1389,25.1196,25.1324,19300.0
2006-06-26 15:15:00,39.02,39.06,39.02,39.02,14500.0,25.1324,25.1582,25.1324,25.1324,14500.0
2006-06-26 15:20:00,39.03,39.06,39.02,39.05,12600.0,25.1389,25.1582,25.1324,25.1518,12600.0
2006-06-26 15:25:00,39.05,39.09,39.03,39.06,10400.0,25.1518,25.1775,25.1389,25.1582,10400.0
2006-06-26 15:30:00,39.06,39.09,39.03,39.09,14000.0,25.1582,25.1775,25.1389,25.1775,14000.0
2006-06-26 15:35:00,39.1,39.15,39.1,39.13,14100.0,25.184,25.2162,25.184,25.2033,14100.0
2006-06-26 15:40:00,39.13,39.16,39.06,39.1,12100.0,25.2033,25.2226,25.1582,25.184,12100.0
2006-06-26 15:45:00,39.1,39.15,39.08,39.13,5700.0,25.184,25.2162,25.1711,25.2033,5700.0
2006-06-26 15:50:00,39.13,39.18,39.13,39.15,12200.0,25.2033,25.2355,25.2033,25.2162,12200.0
2006-06-26 15:55:00,39.16,39.21,39.15,39.21,22800.0,25.2226,25.2548,25.2162,25.2548,22800.0
2006-06-27 09:30:00,39.26,39.3,39.23,39.28,15300.0,25.287,25.3128,25.2677,25.2999,15300.0
2006-06-27 09:35:00,39.29,39.29,39.21,39.27,24200.0,25.3063,25.3063,25.2548,25.2935,24200.0
2006-06-27 09:40:00,39.23,39.35,39.23,39.33,14700.0,25.2677,25.345,25.2677,25.3321,14700.0
2006-06-27 09:45:00,39.34,39.34,39.19,39.19,11400.0,25.3386,25.3386,25.2419,25.2419,11400.0
2006-06-27 09:50:00,39.21,39.33,39.21,39.3,35100.0,25.2548,25.3321,25.2548,25.3128,35100.0
2006-06-27 09:55:00,39.3,39.32,39.2,39.28,19900.0,25.3128,25.3257,25.2484,25.2999,19900.0
2006-06-27 10:00:00,39.2,39.32,39.13,39.19,24700.0,25.2484,25.3257,25.2033,25.2419,24700.0
2006-06-27 10:05:00,39.22,39.25,39.14,39.23,28400.0,25.2613,25.2806,25.2097,25.2677,28400.0
2006-06-27 10:10:00,39.23,39.28,39.23,39.24,14500.0,25.2677,25.2999,25.2677,25.2741,14500.0
2006-06-27 10:15:00,39.24,39.27,39.18,39.23,6500.0,25.2741,25.2935,25.2355,25.2677,6500.0
2006-06-27 10:20:00,39.25,39.32,39.24,39.32,14400.0,25.2806,25.3257,25.2741,25.3257,14400.0
2006-06-27 10:25:00,39.33,39.35,39.31,39.33,11800.0,25.3321,25.345,25.3192,25.3321,11800.0
2006-06-27 10:30:00,39.32,39.43,39.32,39.43,23200.0,25.3257,25.3965,25.3257,25.3965,23200.0
2006-06-27 10:35:00,39.42,39.52,39.42,39.52,11900.0,25.3901,25.4545,25.3901,25.4545,11900.0
2006-06-27 10:40:00,39.51,39.52,39.47,39.49,8700.0,25.448,25.4545,25.4223,25.4352,8700.0
2006-06-27 10:45:00,39.5,39.51,39.44,39.46,12200.0,25.4416,25.448,25.403,25.4158,12200.0
2006-06-27 10:50:00,39.47,39.5,39.46,39.47,19400.0,25.4223,25.4416,25.4158,25.4223,19400.0
2006-06-27 10:55:00,39.48,39.49,39.4,39.4,17300.0,25.4287,25.4352,25.3772,25.3772,17300.0
2006-06-27 11:00:00,39.4,39.4,39.35,39.35,4200.0,25.3772,25.3772,25.345,25.345,4200.0
2006-06-27 11:05:00,39.34,39.34,39.23,39.26,11800.0,25.3386,25.3386,25.2677,25.287,11800.0
2006-06-27 11:10:00,39.26,39.31,39.25,39.25,6900.0,25.287,25.3192,25.2806,25.2806,6900.0
2006-06-27 11:15:00,39.24,39.33,39.23,39.33,10300.0,25.2741,25.3321,25.2677,25.3321,10300.0
2006-06-27 11:20:00,39.32,39.36,39.29,39.34,10700.0,25.3257,25.3514,25.3063,25.3386,10700.0
2006-06-27 11:25:00,39.33,39.33,39.25,39.29,7300.0,25.3321,25.3321,25.2806,25.3063,7300.0
2006-06-27 11:30:00,39.3,39.4,39.3,39.38,8800.0,25.3128,25.3772,25.3128,25.3643,8800.0
2006-06-27 11:35:00,39.39,39.43,39.39,39.42,8700.0,25.3708,25.3965,25.3708,25.3901,8700.0
2006-06-27 11:40:00,39.42,39.42,39.38,39.38,3400.0,25.3901,25.3901,25.3643,25.3643,3400.0
2006-06-27 11:45:00,39.37,39.38,39.34,39.35,8400.0,25.3579,25.3643,25.3386,25.345,8400.0
2006-06-27 11:50:00,39.33,39.42,39.33,39.42,9600.0,25.3321,25.3901,25.3321,25.3901,9600.0
2006-06-27 11:55:00,39.41,39.49,39.41,39.48,13200.0,25.3836,25.4352,25.3836,25.4287,13200.0
2006-06-27 12:00:00,39.5,39.5,39.42,39.42,8100.0,25.4416,25.4416,25.3901,25.3901,8100.0
2006-06-27 12:05:00,39.4,39.4,39.34,39.34,4200.0,25.3772,25.3772,25.3386,25.3386,4200.0
2006-06-27 12:10:00,39.35,39.43,39.33,39.41,12000.0,25.345,25.3965,25.3321,25.3836,12000.0
2006-06-27 12:15:00,39.41,39.41,39.4,39.4,4800.0,25.3836,25.3836,25.3772,25.3772,4800.0
2006-06-27 12:20:00,39.4,39.42,39.39,39.42,2700.0,25.3772,25.3901,25.3708,25.3901,2700.0
2006-06-27 12:25:00,39.42,39.42,39.4,39.41,4400.0,25.3901,25.3901,25.3772,25.3836,4400.0
2006-06-27 12:30:00,39.4,39.4,39.3,39.31,6000.0,25.3772,25.3772,25.3128,25.3192,6000.0
2006-06-27 12:35:00,39.33,39.37,39.31,39.32,7200.0,25.3321,25.3579,25.3192,25.3257,7200.0
2006-06-27 12:40:00,39.31,39.34,39.31,39.34,5000.0,25.3192,25.3386,25.3192,25.3386,5000.0
2006-06-27 12:45:00,39.33,39.35,39.23,39.23,8500.0,25.3321,25.345,25.2677,25.2677,8500.0
2006-06-27 12:50:00,39.22,39.22,39.11,39.11,9600.0,25.2613,25.2613,25.1904,25.1904,9600.0
2006-06-27 12:55:00,39.1,39.12,39.1,39.1,4000.0,25.184,25.1969,25.184,25.184,4000.0
2006-06-27 13:00:00,39.08,39.08,39.04,39.07,6100.0,25.1711,25.1711,25.1453,25.1646,6100.0
2006-06-27 13:05:00,39.07,39.12,39.07,39.09,7700.0,25.1646,25.1969,25.1646,25.1775,7700.0
2006-06-27 13:10:00,39.1,39.1,39.06,39.1,8200.0,25.184,25.184,25.1582,25.184,8200.0
2006-06-27 13:15:00,39.1,39.14,39.09,39.14,13700.0,25.184,25.2097,25.1775,25.2097,13700.0
2006-06-27 13:20:00,39.13,39.18,39.13,39.18,9600.0,25.2033,25.2355,25.2033,25.2355,9600.0
2006-06-27 13:25:00,39.19,39.23,39.18,39.22,13200.0,25.2419,25.2677,25.2355,25.2613,13200.0
2006-06-27 13:30:00,39.21,39.25,39.21,39.24,6100.0,25.2548,25.2806,25.2548,25.2741,6100.0
2006-06-27 13:35:00,39.25,39.31,39.25,39.31,7000.0,25.2806,25.3192,25.2806,25.3192,7000.0
2006-06-27 13:40:00,39.31,39.31,39.27,39.3,12500.0,25.3192,25.3192,25.2935,25.3128,12500.0
2006-06-27 13:45:00,39.31,39.31,39.28,39.3,8900.0,25.3192,25.3192,25.2999,25.3128,8900.0
2006-06-27 13:50:00,39.31,39.32,39.29,39.29,7400.0,25.3192,25.3257,25.3063,25.3063,7400.0
2006-06-27 13:55:00,39.29,39.31,39.28,39.31,5700.0,25.3063,25.3192,25.2999,25.3192,5700.0
2006-06-27 14:00:00,39.31,39.32,39.27,39.3,12400.0,25.3192,25.3257,25.2935,25.3128,12400.0
2006-06-27 14:05:00,39.31,39.33,39.29,39.29,10900.0,25.3192,25.3321,25.3063,25.3063,10900.0
2006-06-27 14:10:00,39.28,39.29,39.25,39.27,9500.0,25.2999,25.3063,25.2806,25.2935,9500.0
2006-06-27 14:15:00,39.27,39.27,39.26,39.27,5100.0,25.2935,25.2935,25.287,25.2935,5100.0
2006-06-27 14:20:00,39.27,39.29,39.23,39.23,10700.0,25.2935,25.3063,25.2677,25.2677,10700.0
2006-06-27 14:25:00,39.24,39.24,39.18,39.19,12300.0,25.2741,25.2741,25.2355,25.2419,12300.0
2006-06-27 14:30:00,39.19,39.22,39.17,39.22,12200.0,25.2419,25.2613,25.2291,25.2613,12200.0
2006-06-27 14:35:00,39.22,39.24,39.21,39.24,8600.0,25.2613,25.2741,25.2548,25.2741,8600.0
2006-06-27 14:40:00,39.24,39.24,39.2,39.2,8000.0,25.2741,25.2741,25.2484,25.2484,8000.0
2006-06-27 14:45:00,39.21,39.21,39.11,39.14,15200.0,25.2548,25.2548,25.1904,25.2097,15200.0
2006-06-27 14:50:00,39.15,39.15,39.08,39.1,8800.0,25.2162,25.2162,25.1711,25.184,8800.0
2006-06-27 14:55:00,39.08,39.16,39.05,39.14,14800.0,25.1711,25.2226,25.1518,25.2097,14800.0
2006-06-27 15:00:00,39.15,39.21,39.15,39.19,14700.0,25.2162,25.2548,25.2162,25.2419,14700.0
2006-06-27 15:05:00,39.19,39.21,39.18,39.21,8300.0,25.2419,25.2548,25.2355,25.2548,8300.0
2006-06-27 15:10:00,39.21,39.23,39.17,39.17,9900.0,25.2548,25.2677,25.2291,25.2291,9900.0
2006-06-27 15:15:00,39.16,39.28,39.16,39.28,8800.0,25.2226,25.2999,25.2226,25.2999,8800.0
2006-06-27 15:20:00,39.28,39.3,39.24,39.29,13500.0,25.2999,25.3128,25.2741,25.3063,13500.0
2006-06-27 15:25:00,39.28,39.3,39.23,39.25,10600.0,25.2999,25.3128,25.2677,25.2806,10600.0
2006-06-27 15:30:00,39.26,39.29,39.25,39.28,6400.0,25.287,25.3063,25.2806,25.2999,6400.0
2006-06-27 15:35:00,39.29,39.29,39.2,39.2,24500.0,25.3063,25.3063,25.2484,25.2484,24500.0
2006-06-27 15:40:00,39.2,39.2,39.12,39.13,12500.0,25.2484,25.2484,25.1969,25.2033,12500.0
2006-06-27 15:45:00,39.14,39.14,39.07,39.09,14400.0,25.2097,25.2097,25.1646,25.1775,14400.0
2006-06-27 15:50:00,39.1,39.1,39.07,39.1,17200.0,25.184,25.184,25.1646,25.184,17200.0
2006-06-27 15:55:00,39.1,39.13,39.09,39.13,53100.0,25.184,25.2033,25.1775,25.2033,53100.0
2006-06-28 09:30:00,38.99,39.17,38.99,39.11,49900.0,25.1131,25.2291,25.1131,25.1904,49900.0
2006-06-28 09:35:00,39.12,39.29,39.12,39.19,23100.0,25.1969,25.3063,25.1969,25.2419,23100.0
2006-06-28 09:40:00,39.17,39.3,39.16,39.27,17600.0,25.2291,25.3128,25.2226,25.2935,17600.0
2006-06-28 09:45:00,39.3,39.33,39.15,39.28,26200.0,25.3128,25.3321,25.2162,25.2999,26200.0
2006-06-28 09:50:00,39.24,39.26,39.17,39.26,14800.0,25.2741,25.287,25.2291,25.287,14800.0
2006-06-28 09:55:00,39.26,39.34,39.24,39.24,17100.0,25.287,25.3386,25.2741,25.2741,17100.0
2006-06-28 10:00:00,39.24,39.42,39.23,39.36,22600.0,25.2741,25.3901,25.2677,25.3514,22600.0
2006-06-28 10:05:00,39.35,39.36,39.26,39.33,19100.0,25.345,25.3514,25.287,25.3321,19100.0
2006-06-28 10:10:00,39.33,39.34,39.3,39.32,34900.0,25.3321,25.3386,25.3128,25.3257,34900.0
2006-06-28 10:15:00,39.32,39.36,39.27,39.3,21300.0,25.3257,25.3514,25.2935,25.3128,21300.0
2006-06-28 10:20:00,39.28,39.28,39.23,39.27,11900.0,25.2999,25.2999,25.2677,25.2935,11900.0
2006-06-28 10:25:00,39.23,39.26,39.21,39.22,14600.0,25.2677,25.287,25.2548,25.2613,14600.0
2006-06-28 10:30:00,39.22,39.26,39.18,39.26,25700.0,25.2613,25.287,25.2355,25.287,25700.0
2006-06-28 10:35:00,39.26,39.33,39.25,39.32,28300.0,25.287,25.3321,25.2806,25.3257,28300.0
2006-06-28 10:40:00,39.34,39.34,39.26,39.28,11000.0,25.3386,25.3386,25.287,25.2999,11000.0
2006-06-28 10:45:00,39.27,39.27,39.21,39.26,8600.0,25.2935,25.2935,25.2548,25.287,8600.0
2006-06-28 10:50:00,39.26,39.28,39.23,39.26,14800.0,25.287,25.2999,25.2677,25.287,14800.0
2006-06-28 10:55:00,39.26,39.33,39.26,39.33,28100.0,25.287,25.3321,25.287,25.3321,28100.0
2006-06-28 11:00:00,39.33,39.33,39.31,39.31,42000.0,25.3321,25.3321,25.3192,25.3192,42000.0
2006-06-28 11:05:00,39.32,39.35,39.32,39.34,17700.0,25.3257,25.345,25.3257,25.3386,17700.0
2006-06-28 11:10:00,39.34,39.35,39.33,39.35,5200.0,25.3386,25.345,25.3321,25.345,5200.0
2006-06-28 11:15:00,39.35,39.35,39.3,39.32,17100.0,25.345,25.345,25.3128,25.3257,17100.0
2006-06-28 11:20:00,39.31,39.32,39.27,39.31,17200.0,25.3192,25.3257,25.2935,25.3192,17200.0
2006-06-28 11:25:00,39.32,39.34,39.26,39.34,21100.0,25.3257,25.3386,25.287,25.3386,21100.0
2006-06-28 11:30:00,39.36,39.36,39.33,39.35,11300.0,25.3514,25.3514,25.3321,25.345,11300.0
2006-06-28 11:35:00,39.35,39.36,39.35,39.36,7400.0,25.345,25.3514,25.345,25.3514,7400.0
2006-06-28 11:40:00,39.36,39.37,39.35,39.36,8900.0,25.3514,25.3579,25.345,25.3514,8900.0
2006-06-28 11:45:00,39.36,39.37,39.35,39.37,5800.0,25.3514,25.3579,25.345,25.3579,5800.0
2006-06-28 11:50:00,39.37,39.37,39.36,39.37,11200.0,25.3579,25.3579,25.3514,25.3579,11200.0
2006-06-28 11:55:00,39.37,39.39,39.37,39.39,6400.0,25.3579,25.3708,25.3579,25.3708,6400.0
2006-06-28 12:00:00,39.39,39.39,39.36,39.38,6600.0,25.3708,25.3708,25.3514,25.3643,6600.0
2006-06-28 12:05:00,39.38,39.39,39.35,39.38,8600.0,25.3643,25.3708,25.345,25.3643,8600.0
2006-06-28 12:10:00,39.36,39.37,39.35,39.37,10700.0,25.3514,25.3579,25.345,25.3579,10700.0
2006-06-28 12:15:00,39.37,39.38,39.35,39.35,13100.0,25.3579,25.3643,25.345,25.345,13100.0
2006-06-28 12:20:00,39.36,39.38,39.35,39.38,6300.0,25.3514,25.3643,25.345,25.3643,6300.0
2006-06-28 12:25:00,39.38,39.38,39.35,39.37,6600.0,25.3643,25.3643,25.345,25.3579,6600.0
2006-06-28 12:30:00,39.39,39.39,39.37,39.39,4700.0,25.3708,25.3708,25.3579,25.3708,4700.0
2006-06-28 12:35:00,39.39,39.39,39.38,39.39,10700.0,25.3708,25.3708,25.3643,25.3708,10700.0
2006-06-28 12:40:00,39.38,39.39,39.37,39.38,3500.0,25.3643,25.3708,25.3579,25.3643,3500.0
2006-06-28 12:45:00,39.38,39.38,39.35,39.35,5500.0,25.3643,25.3643,25.345,25.345,5500.0
2006-06-28 12:50:00,39.37,39.37,39.35,39.36,9000.0,25.3579,25.3579,25.345,25.3514,9000.0
2006-06-28 12:55:00,39.36,39.37,39.36,39.36,5200.0,25.3514,25.3579,25.3514,25.3514,5200.0
2006-06-28 13:00:00,39.37,39.37,39.34,39.35,7500.0,25.3579,25.3579,25.3386,25.345,7500.0
2006-06-28 13:05:00,39.34,39.35,39.33,39.34,8000.0,25.3386,25.345,25.3321,25.3386,8000.0
2006-06-28 13:10:00,39.34,39.35,39.29,39.29,19900.0,25.3386,25.345,25.3063,25.3063,19900.0
2006-06-28 13:15:00,39.3,39.3,39.23,39.23,18100.0,25.3128,25.3128,25.2677,25.2677,18100.0
2006-06-28 13:20:00,39.22,39.24,39.2,39.2,10700.0,25.2613,25.2741,25.2484,25.2484,10700.0
2006-06-28 13:25:00,39.21,39.22,39.19,39.19,6500.0,25.2548,25.2613,25.2419,25.2419,6500.0
2006-06-28 13:30:00,39.19,39.19,39.14,39.14,16500.0,25.2419,25.2419,25.2097,25.2097,16500.0
2006-06-28 13:35:00,39.14,39.16,39.13,39.16,11100.0,25.2097,25.2226,25.2033,25.2226,11100.0
2006-06-28 13:40:00,39.16,39.16,39.15,39.16,22200.0,25.2226,25.2226,25.2162,25.2226,22200.0
2006-06-28 13:45:00,39.16,39.16,39.12,39.13,44300.0,25.2226,25.2226,25.1969,25.2033,44300.0
2006-06-28 13:50:00,39.14,39.17,39.14,39.17,8400.0,25.2097,25.2291,25.2097,25.2291,8400.0
2006-06-28 13:55:00,39.17,39.17,39.14,39.16,6300.0,25.2291,25.2291,25.2097,25.2226,6300.0
2006-06-28 14:00:00,39.16,39.19,39.15,39.19,9800.0,25.2226,25.2419,25.2162,25.2419,9800.0
2006-06-28 14:05:00,39.19,39.19,39.15,39.15,9800.0,25.2419,25.2419,25.2162,25.2162,9800.0
2006-06-28 14:10:00,39.17,39.18,39.15,39.15,6200.0,25.2291,25.2355,25.2162,25.2162,6200.0
2006-06-28 14:15:00,39.15,39.19,39.14,39.17,13300.0,25.2162,25.2419,25.2097,25.2291,13300.0
2006-06-28 14:20:00,39.17,39.17,39.13,39.17,21500.0,25.2291,25.2291,25.2033,25.2291,21500.0
2006-06-28 14:25:00,39.17,39.18,39.09,39.14,163500.0,25.2291,25.2355,25.1775,25.2097,163500.0
2006-06-28 14:30:00,39.13,39.13,39.07,39.09,35400.0,25.2033,25.2033,25.1646,25.1775,35400.0
2006-06-28 14:35:00,39.1,39.1,39.05,39.09,15300.0,25.184,25.184,25.1518,25.1775,15300.0
2006-06-28 14:40:00,39.09,39.1,39.05,39.1,28000.0,25.1775,25.184,25.1518,25.184,28000.0
2006-06-28 14:45:00,39.08,39.1,39.05,39.08,25100.0,25.1711,25.184,25.1518,25.1711,25100.0
2006-06-28 14:50:00,39.08,39.08,38.99,38.99,14300.0,25.1711,25.1711,25.1131,25.1131,14300.0
2006-06-28 14:55:00,39.0,39.01,38.98,39.01,17000.0,25.1196,25.126,25.1067,25.126,17000.0
2006-06-28 15:00:00,39.01,39.04,38.94,39.0,42200.0,25.126,25.1453,25.0809,25.1196,42200.0
2006-06-28 15:05:00,39.0,39.0,38.97,38.98,15100.0,25.1196,25.1196,25.1002,25.1067,15100.0
2006-06-28 15:10:00,38.98,39.01,38.95,39.01,36200.0,25.1067,25.126,25.0874,25.126,36200.0
2006-06-28 15:15:00,39.02,39.02,39.0,39.0,14600.0,25.1324,25.1324,25.1196,25.1196,14600.0
2006-06-28 15:20:00,39.0,39.0,38.98,38.99,95000.0,25.1196,25.1196,25.1067,25.1131,95000.0
2006-06-28 15:25:00,38.98,39.03,38.98,39.02,30800.0,25.1067,25.1389,25.1067,25.1324,30800.0
2006-06-28 15:30:00,39.01,39.07,39.01,39.03,20100.0,25.126,25.1646,25.126,25.1389,20100.0
2006-06-28 15:35:00,39.02,39.04,39.01,39.02,10900.0,25.1324,25.1453,25.126,25.1324,10900.0
2006-06-28 15:40:00,39.02,39.04,38.95,38.95,28100.0,25.1324,25.1453,25.0874,25.0874,28100.0
2006-06-28 15:45:00,38.95,38.97,38.91,38.97,31600.0,25.0874,25.1002,25.0616,25.1002,31600.0
2006-06-28 15:50:00,38.96,39.03,38.91,39.02,86800.0,25.0938,25.1389,25.0616,25.1324,86800.0
2006-06-28 15:55:00,39.02,39.02,38.98,39.02,334900.0,25.1324,25.1324,25.1067,25.1324,334900.0
2006-06-29 09:30:00,38.7,38.9,38.7,38.8,59700.0,25.1383,25.2682,25.1383,25.2032,59700.0
2006-06-29 09:35:00,38.76,38.89,38.72,38.79,36000.0,25.1773,25.2617,25.1513,25.1967,36000.0
2006-06-29 09:40:00,38.79,38.83,38.7,38.78,24000.0,25.1967,25.2227,25.1383,25.1902,24000.0
2006-06-29 09:45:00,38.78,38.96,38.77,38.91,26700.0,25.1902,25.3072,25.1838,25.2747,26700.0
2006-06-29 09:50:00,38.88,38.96,38.87,38.91,33200.0,25.2552,25.3072,25.2487,25.2747,33200.0
2006-06-29 09:55:00,38.9,38.93,38.85,38.9,25100.0,25.2682,25.2877,25.2357,25.2682,25100.0
2006-06-29 10:00:00,38.92,38.94,38.87,38.91,31200.0,25.2812,25.2942,25.2487,25.2747,31200.0
2006-06-29 10:05:00,38.94,38.97,38.88,38.89,17400.0,25.2942,25.3137,25.2552,25.2617,17400.0
2006-06-29 10:10:00,38.89,38.98,38.87,38.96,7500.0,25.2617,25.3202,25.2487,25.3072,7500.0
2006-06-29 10:15:00,38.95,38.98,38.93,38.95,5800.0,25.3007,25.3202,25.2877,25.3007,5800.0
2006-06-29 10:20:00,38.94,38.96,38.9,38.95,6400.0,25.2942,25.3072,25.2682,25.3007,6400.0
2006-06-29 10:25:00,38.95,38.96,38.93,38.96,14900.0,25.3007,25.3072,25.2877,25.3072,14900.0
2006-06-29 10:30:00,38.98,39.02,38.91,38.93,27500.0,25.3202,25.3461,25.2747,25.2877,27500.0
2006-06-29 10:35:00,38.93,38.95,38.91,38.95,14600.0,25.2877,25.3007,25.2747,25.3007,14600.0
2006-06-29 10:40:00,38.94,38.95,38.92,38.93,21900.0,25.2942,25.3007,25.2812,25.2877,21900.0
2006-06-29 10:45:00,38.92,38.95,38.92,38.93,13500.0,25.2812,25.3007,25.2812,25.2877,13500.0
2006-06-29 10:50:00,38.94,38.95,38.9,38.9,17900.0,25.2942,25.3007,25.2682,25.2682,17900.0
2006-06-29 10:55:00,38.92,38.92,38.86,38.9,13300.0,25.2812,25.2812,25.2422,25.2682,13300.0
2006-06-29 11:00:00,38.9,38.93,38.89,38.89,16100.0,25.2682,25.2877,25.2617,25.2617,16100.0
2006-06-29 11:05:00,38.89,38.92,38.87,38.88,16500.0,25.2617,25.2812,25.2487,25.2552,16500.0
2006-06-29 11:10:00,38.89,38.92,38.87,38.91,12600.0,25.2617,25.2812,25.2487,25.2747,12600.0
2006-06-29 11:15:00,38.92,38.92,38.88,38.89,7100.0,25.2812,25.2812,25.2552,25.2617,7100.0
2006-06-29 11:20:00,38.89,38.89,38.83,38.83,14100.0,25.2617,25.2617,25.2227,25.2227,14100.0
2006-06-29 11:25:00,38.84,38.85,38.78,38.79,80000.0,25.2292,25.2357,25.1902,25.1967,80000.0
2006-06-29 11:30:00,38.79,38.79,38.72,38.72,29400.0,25.1967,25.1967,25.1513,25.1513,29400.0
2006-06-29 11:35:00,38.74,38.74,38.68,38.7,13900.0,25.1643,25.1643,25.1253,25.1383,13900.0
2006-06-29 11:40:00,38.7,38.74,38.69,38.71,28500.0,25.1383,25.1643,25.1318,25.1448,28500.0
2006-06-29 11:45:00,38.71,38.71,38.67,38.69,15800.0,25.1448,25.1448,25.1188,25.1318,15800.0
2006-06-29 11:50:00,38.69,38.69,38.59,38.6,38600.0,25.1318,25.1318,25.0668,25.0733,38600.0
2006-06-29 11:55:00,38.59,38.59,38.55,38.55,15700.0,25.0668,25.0668,25.0408,25.0408,15700.0
2006-06-29 12:00:00,38.55,38.55,38.39,38.5,51300.0,25.0408,25.0408,24.9369,25.0084,51300.0
2006-06-29 12:05:00,38.52,38.6,38.52,38.59,13200.0,25.0214,25.0733,25.0214,25.0668,13200.0
2006-06-29 12:10:00,38.57,38.63,38.56,38.57,22100.0,25.0538,25.0928,25.0473,25.0538,22100.0
2006-06-29 12:15:00,38.59,38.59,38.54,38.55,31400.0,25.0668,25.0668,25.0343,25.0408,31400.0
2006-06-29 12:20:00,38.57,38.57,38.5,38.52,34800.0,25.0538,25.0538,25.0084,25.0214,34800.0
2006-06-29 12:25:00,38.52,38.53,38.48,38.49,54500.0,25.0214,25.0279,24.9954,25.0019,54500.0
2006-06-29 12:30:00,38.47,38.49,38.42,38.47,29900.0,24.9889,25.0019,24.9564,24.9889,29900.0
2006-06-29 12:35:00,38.46,38.48,38.43,38.44,12000.0,24.9824,24.9954,24.9629,24.9694,12000.0
2006-06-29 12:40:00,38.44,38.47,38.43,38.43,14800.0,24.9694,24.9889,24.9629,24.9629,14800.0
2006-06-29 12:45:00,38.44,38.46,38.43,38.43,12100.0,24.9694,24.9824,24.9629,24.9629,12100.0
2006-06-29 12:50:00,38.42,38.45,38.4,38.4,10300.0,24.9564,24.9759,24.9434,24.9434,10300.0
2006-06-29 12:55:00,38.41,38.42,38.38,38.4,17400.0,24.9499,24.9564,24.9304,24.9434,17400.0
2006-06-29 13:00:00,38.4,38.41,38.39,38.4,14900.0,24.9434,24.9499,24.9369,24.9434,14900.0
2006-06-29 13:05:00,38.41,38.41,38.39,38.41,13200.0,24.9499,24.9499,24.9369,24.9499,13200.0
2006-06-29 13:10:00,38.4,38.43,38.4,38.41,27200.0,24.9434,24.9629,24.9434,24.9499,27200.0
2006-06-29 13:15:00,38.4,38.42,38.38,38.39,13200.0,24.9434,24.9564,24.9304,24.9369,13200.0
2006-06-29 13:20:00,38.39,38.42,38.39,38.4,10900.0,24.9369,24.9564,24.9369,24.9434,10900.0
2006-06-29 13:25:00,38.41,38.41,38.39,38.4,10500.0,24.9499,24.9499,24.9369,24.9434,10500.0
2006-06-29 13:30:00,38.4,38.41,38.39,38.41,12400.0,24.9434,24.9499,24.9369,24.9499,12400.0
2006-06-29 13:35:00,38.4,38.43,38.37,38.37,24800.0,24.9434,24.9629,24.9239,24.9239,24800.0
2006-06-29 13:40:00,38.38,38.39,38.35,38.36,34100.0,24.9304,24.9369,24.9109,24.9174,34100.0
2006-06-29 13:45:00,38.37,38.37,38.33,38.36,15800.0,24.9239,24.9239,24.8979,24.9174,15800.0
2006-06-29 13:50:00,38.36,38.36,38.32,38.33,23000.0,24.9174,24.9174,24.8914,24.8979,23000.0
2006-06-29 13:55:00,38.32,38.34,38.31,38.33,10700.0,24.8914,24.9044,24.8849,24.8979,10700.0
2006-06-29 14:00:00,38.33,38.37,38.3,38.33,38000.0,24.8979,24.9239,24.8785,24.8979,38000.0
2006-06-29 14:05:00,38.34,38.44,38.34,38.35,21000.0,24.9044,24.9694,24.9044,24.9109,21000.0
2006-06-29 14:10:00,38.35,38.46,38.32,38.42,22200.0,24.9109,24.9824,24.8914,24.9564,22200.0
2006-06-29 14:15:00,38.42,38.6,38.35,38.5,60800.0,24.9564,25.0733,24.9109,25.0084,60800.0
2006-06-29 14:20:00,38.5,38.69,38.5,38.58,60500.0,25.0084,25.1318,25.0084,25.0603,60500.0
2006-06-29 14:25:00,38.58,38.68,38.53,38.62,56300.0,25.0603,25.1253,25.0279,25.0863,56300.0
2006-06-29 14:30:00,38.62,38.62,38.55,38.59,27600.0,25.0863,25.0863,25.0408,25.0668,27600.0
2006-06-29 14:35:00,38.59,38.6,38.55,38.56,35800.0,25.0668,25.0733,25.0408,25.0473,35800.0
2006-06-29 14:40:00,38.57,38.62,38.54,38.62,25700.0,25.0538,25.0863,25.0343,25.0863,25700.0
2006-06-29 14:45:00,38.63,38.66,38.54,38.55,47000.0,25.0928,25.1123,25.0343,25.0408,47000.0
2006-06-29 14:50:00,38.55,38.73,38.55,38.72,62800.0,25.0408,25.1578,25.0408,25.1513,62800.0
2006-06-29 14:55:00,38.73,38.73,38.61,38.64,39900.0,25.1578,25.1578,25.0798,25.0993,39900.0
2006-06-29 15:00:00,38.65,38.67,38.6,38.65,56900.0,25.1058,25.1188,25.0733,25.1058,56900.0
2006-06-29 15:05:00,38.65,38.67,38.64,38.67,77400.0,25.1058,25.1188,25.0993,25.1188,77400.0
2006-06-29 15:10:00,38.67,38.67,38.59,38.6,155400.0,25.1188,25.1188,25.0668,25.0733,155400.0
2006-06-29 15:15:00,38.61,38.66,38.6,38.64,44500.0,25.0798,25.1123,25.0733,25.0993,44500.0
2006-06-29 15:20:00,38.64,38.66,38.62,38.65,43400.0,25.0993,25.1123,25.0863,25.1058,43400.0
2006-06-29 15:25:00,38.65,38.69,38.63,38.65,40900.0,25.1058,25.1318,25.0928,25.1058,40900.0
2006-06-29 15:30:00,38.66,38.68,38.62,38.65,25600.0,25.1123,25.1253,25.0863,25.1058,25600.0
2006-06-29 15:35:00,38.64,38.65,38.62,38.65,46200.0,25.0993,25.1058,25.0863,25.1058,46200.0
2006-06-29 15:40:00,38.65,38.71,38.64,38.69,39200.0,25.1058,25.1448,25.0993,25.1318,39200.0
2006-06-29 15:45:00,38.7,38.82,38.67,38.78,48000.0,25.1383,25.2162,25.1188,25.1902,48000.0
2006-06-29 15:50:00,38.8,38.82,38.77,38.8,56600.0,25.2032,25.2162,25.1838,25.2032,56600.0
2006-06-29 15:55:00,38.8,38.81,38.77,38.78,53000.0,25.2032,25.2097,25.1838,25.1902,53000.0
2006-06-30 09:30:00,38.9,38.95,38.9,38.94,23400.0,25.2682,25.3007,25.2682,25.2942,23400.0
2006-06-30 09:35:00,38.95,39.03,38.87,39.03,142200.0,25.3007,25.3526,25.2487,25.3526,142200.0
2006-06-30 09:40:00,38.99,39.1,38.95,39.03,30200.0,25.3267,25.3981,25.3007,25.3526,30200.0
2006-06-30 09:45:00,39.06,39.09,38.84,38.9,42100.0,25.3721,25.3916,25.2292,25.2682,42100.0
2006-06-30 09:50:00,38.87,39.06,38.85,38.99,25800.0,25.2487,25.3721,25.2357,25.3267,25800.0
2006-06-30 09:55:00,39.02,39.1,39.0,39.08,21600.0,25.3461,25.3981,25.3332,25.3851,21600.0
2006-06-30 10:00:00,39.09,39.1,39.0,39.01,25000.0,25.3916,25.3981,25.3332,25.3396,25000.0
2006-06-30 10:05:00,39.0,39.1,38.98,39.06,21700.0,25.3332,25.3981,25.3202,25.3721,21700.0
2006-06-30 10:10:00,39.05,39.14,39.03,39.1,31400.0,25.3656,25.4241,25.3526,25.3981,31400.0
2006-06-30 10:15:00,39.1,39.1,39.06,39.07,15700.0,25.3981,25.3981,25.3721,25.3786,15700.0
2006-06-30 10:20:00,39.07,39.07,39.02,39.05,15600.0,25.3786,25.3786,25.3461,25.3656,15600.0
2006-06-30 10:25:00,39.04,39.11,39.02,39.11,20600.0,25.3591,25.4046,25.3461,25.4046,20600.0
2006-06-30 10:30:00,39.11,39.13,39.06,39.1,88200.0,25.4046,25.4176,25.3721,25.3981,88200.0
2006-06-30 10:35:00,39.11,39.2,39.1,39.14,52600.0,25.4046,25.4631,25.3981,25.4241,52600.0
2006-06-30 10:40:00,39.14,39.15,39.09,39.1,19400.0,25.4241,25.4306,25.3916,25.3981,19400.0
2006-06-30 10:45:00,39.1,39.1,39.04,39.05,31100.0,25.3981,25.3981,25.3591,25.3656,31100.0
2006-06-30 10:50:00,39.04,39.05,39.01,39.01,31600.0,25.3591,25.3656,25.3396,25.3396,31600.0
2006-06-30 10:55:00,39.01,39.09,38.96,38.96,24500.0,25.3396,25.3916,25.3072,25.3072,24500.0
2006-06-30 11:00:00,38.97,39.03,38.97,39.01,12900.0,25.3137,25.3526,25.3137,25.3396,12900.0
2006-06-30 11:05:00,39.01,39.02,38.96,38.99,12000.0,25.3396,25.3461,25.3072,25.3267,12000.0
2006-06-30 11:10:00,39.0,39.04,38.96,39.04,8500.0,25.3332,25.3591,25.3072,25.3591,8500.0
2006-06-30 11:15:00,39.04,39.05,38.95,38.97,12200.0,25.3591,25.3656,25.3007,25.3137,12200.0
2006-06-30 11:20:00,38.97,39.03,38.96,39.02,12300.0,25.3137,25.3526,25.3072,25.3461,12300.0
2006-06-30 11:25:00,39.0,39.01,38.98,38.99,9900.0,25.3332,25.3396,25.3202,25.3267,9900.0
2006-06-30 11:30:00,38.98,38.99,38.94,38.99,8000.0,25.3202,25.3267,25.2942,25.3267,8000.0
2006-06-30 11:35:00,38.99,39.0,38.97,39.0,6700.0,25.3267,25.3332,25.3137,25.3332,6700.0
2006-06-30 11:40:00,38.99,39.04,38.99,39.04,7100.0,25.3267,25.3591,25.3267,25.3591,7100.0
2006-06-30 11:45:00,39.04,39.06,39.03,39.03,5800.0,25.3591,25.3721,25.3526,25.3526,5800.0
2006-06-30 11:50:00,39.02,39.04,38.98,39.04,13400.0,25.3461,25.3591,25.3202,25.3591,13400.0
2006-06-30 11:55:00,39.04,39.07,39.04,39.07,3600.0,25.3591,25.3786,25.3591,25.3786,3600.0
2006-06-30 12:00:00,39.07,39.08,39.07,39.07,4800.0,25.3786,25.3851,25.3786,25.3786,4800.0
2006-06-30 12:05:00,39.07,39.07,38.99,39.05,13100.0,25.3786,25.3786,25.3267,25.3656,13100.0
2006-06-30 12:10:00,39.04,39.06,39.01,39.01,10100.0,25.3591,25.3721,25.3396,25.3396,10100.0
2006-06-30 12:15:00,39.0,39.02,38.99,39.0,6200.0,25.3332,25.3461,25.3267,25.3332,6200.0
2006-06-30 12:20:00,39.01,39.07,39.01,39.06,11900.0,25.3396,25.3786,25.3396,25.3721,11900.0
2006-06-30 12:25:00,39.06,39.06,39.04,39.05,8800.0,25.3721,25.3721,25.3591,25.3656,8800.0
2006-06-30 12:30:00,39.05,39.05,39.01,39.04,8500.0,25.3656,25.3656,25.3396,25.3591,8500.0
2006-06-30 12:35:00,39.04,39.06,39.04,39.05,9800.0,25.3591,25.3721,25.3591,25.3656,9800.0
2006-06-30 12:40:00,39.06,39.06,39.02,39.05,20000.0,25.3721,25.3721,25.3461,25.3656,20000.0
2006-06-30 12:45:00,39.04,39.07,39.04,39.04,8700.0,25.3591,25.3786,25.3591,25.3591,8700.0
2006-06-30 12:50:00,39.02,39.04,38.99,39.0,6600.0,25.3461,25.3591,25.3267,25.3332,6600.0
2006-06-30 12:55:00,39.0,39.0,38.97,38.98,5700.0,25.3332,25.3332,25.3137,25.3202,5700.0
2006-06-30 13:00:00,38.98,39.02,38.98,39.02,10500.0,25.3202,25.3461,25.3202,25.3461,10500.0
2006-06-30 13:05:00,39.01,39.01,38.98,39.0,10600.0,25.3396,25.3396,25.3202,25.3332,10600.0
2006-06-30 13:10:00,39.0,39.0,38.92,38.95,8700.0,25.3332,25.3332,25.2812,25.3007,8700.0
2006-06-30 13:15:00,38.95,38.99,38.94,38.95,14900.0,25.3007,25.3267,25.2942,25.3007,14900.0
2006-06-30 13:20:00,38.97,38.99,38.96,38.97,5400.0,25.3137,25.3267,25.3072,25.3137,5400.0
2006-06-30 13:25:00,38.96,38.98,38.95,38.96,6000.0,25.3072,25.3202,25.3007,25.3072,6000.0
2006-06-30 13:30:00,38.97,38.97,38.94,38.96,7900.0,25.3137,25.3137,25.2942,25.3072,7900.0
2006-06-30 13:35:00,38.97,38.98,38.96,38.98,6200.0,25.3137,25.3202,25.3072,25.3202,6200.0
2006-06-30 13:40:00,38.98,38.98,38.96,38.98,10100.0,25.3202,25.3202,25.3072,25.3202,10100.0
2006-06-30 13:45:00,38.98,39.01,38.97,39.01,9700.0,25.3202,25.3396,25.3137,25.3396,9700.0
2006-06-30 13:50:00,39.01,39.04,38.98,38.98,11400.0,25.3396,25.3591,25.3202,25.3202,11400.0
2006-06-30 13:55:00,38.98,38.99,38.93,38.96,10000.0,25.3202,25.3267,25.2877,25.3072,10000.0
2006-06-30 14:00:00,38.96,38.98,38.92,38.97,13400.0,25.3072,25.3202,25.2812,25.3137,13400.0
2006-06-30 14:05:00,38.95,39.01,38.95,39.0,13000.0,25.3007,25.3396,25.3007,25.3332,13000.0
2006-06-30 14:10:00,39.0,39.03,39.0,39.02,8600.0,25.3332,25.3526,25.3332,25.3461,8600.0
2006-06-30 14:15:00,39.02,39.02,38.97,38.98,7400.0,25.3461,25.3461,25.3137,25.3202,7400.0
2006-06-30 14:20:00,38.97,38.99,38.96,38.99,11300.0,25.3137,25.3267,25.3072,25.3267,11300.0
2006-06-30 14:25:00,38.98,39.0,38.97,38.99,70900.0,25.3202,25.3332,25.3137,25.3267,70900.0
2006-06-30 14:30:00,38.98,39.02,38.97,39.0,20500.0,25.3202,25.3461,25.3137,25.3332,20500.0
2006-06-30 14:35:00,39.01,39.08,39.0,39.08,24600.0,25.3396,25.3851,25.3332,25.3851,24600.0
2006-06-30 14:40:00,39.07,39.13,39.07,39.13,18000.0,25.3786,25.4176,25.3786,25.4176,18000.0
2006-06-30 14:45:00,39.12,39.14,39.1,39.11,157700.0,25.4111,25.4241,25.3981,25.4046,157700.0
2006-06-30 14:50:00,39.12,39.18,39.12,39.18,44400.0,25.4111,25.4501,25.4111,25.4501,44400.0
2006-06-30 14:55:00,39.18,39.21,39.15,39.19,25300.0,25.4501,25.4696,25.4306,25.4566,25300.0
2006-06-30 15:00:00,39.2,39.21,39.15,39.2,24200.0,25.4631,25.4696,25.4306,25.4631,24200.0
2006-06-30 15:05:00,39.2,39.23,39.2,39.21,24600.0,25.4631,25.4826,25.4631,25.4696,24600.0
2006-06-30 15:10:00,39.22,39.23,39.17,39.19,25900.0,25.4761,25.4826,25.4436,25.4566,25900.0
2006-06-30 15:15:00,39.19,39.22,39.19,39.2,18000.0,25.4566,25.4761,25.4566,25.4631,18000.0
2006-06-30 15:20:00,39.21,39.23,39.18,39.19,37500.0,25.4696,25.4826,25.4501,25.4566,37500.0
2006-06-30 15:25:00,39.19,39.24,39.19,39.22,25000.0,25.4566,25.489,25.4566,25.4761,25000.0
2006-06-30 15:30:00,39.22,39.24,39.22,39.23,18600.0,25.4761,25.489,25.4761,25.4826,18600.0
2006-06-30 15:35:00,39.22,39.25,39.21,39.24,26400.0,25.4761,25.4955,25.4696,25.489,26400.0
2006-06-30 15:40:00,39.24,39.29,39.21,39.25,39900.0,25.489,25.5215,25.4696,25.4955,39900.0
2006-06-30 15:45:00,39.25,39.3,39.25,39.28,46900.0,25.4955,25.528,25.4955,25.515,46900.0
2006-06-30 15:50:00,39.28,39.3,39.26,39.28,45900.0,25.515,25.528,25.502,25.515,45900.0
2006-06-30 15:55:00,39.28,39.34,39.28,39.28,75000.0,25.515,25.554,25.515,25.515,75000.0
2006-07-03 09:30:00,39.15,39.2,39.09,39.2,16300.0,25.4306,25.4631,25.3916,25.4631,16300.0
2006-07-03 09:35:00,39.2,39.25,39.18,39.2,18500.0,25.4631,25.4955,25.4501,25.4631,18500.0
2006-07-03 09:40:00,39.23,39.28,39.19,39.19,14900.0,25.4826,25.515,25.4566,25.4566,14900.0
2006-07-03 09:45:00,39.19,39.24,39.14,39.22,9000.0,25.4566,25.489,25.4241,25.4761,9000.0
2006-07-03 09:50:00,39.23,39.24,39.17,39.17,8300.0,25.4826,25.489,25.4436,25.4436,8300.0
2006-07-03 09:55:00,39.15,39.15,39.07,39.08,5900.0,25.4306,25.4306,25.3786,25.3851,5900.0
2006-07-03 10:00:00,39.06,39.14,39.06,39.13,7700.0,25.3721,25.4241,25.3721,25.4176,7700.0
2006-07-03 10:05:00,39.13,39.19,39.13,39.18,6500.0,25.4176,25.4566,25.4176,25.4501,6500.0
2006-07-03 10:10:00,39.18,39.27,39.18,39.27,6900.0,25.4501,25.5085,25.4501,25.5085,6900.0
2006-07-03 10:15:00,39.27,39.33,39.26,39.33,25900.0,25.5085,25.5475,25.502,25.5475,25900.0
2006-07-03 10:20:00,39.31,39.34,39.3,39.33,10900.0,25.5345,25.554,25.528,25.5475,10900.0
2006-07-03 10:25:00,39.33,39.37,39.32,39.36,10800.0,25.5475,25.5735,25.541,25.567,10800.0
2006-07-03 10:30:00,39.36,39.42,39.36,39.42,8400.0,25.567,25.606,25.567,25.606,8400.0
2006-07-03 10:35:00,39.43,39.5,39.42,39.5,19400.0,25.6125,25.6579,25.606,25.6579,19400.0
2006-07-03 10:40:00,39.47,39.55,39.47,39.55,11300.0,25.6384,25.6904,25.6384,25.6904,11300.0
2006-07-03 10:45:00,39.55,39.57,39.54,39.55,8400.0,25.6904,25.7034,25.6839,25.6904,8400.0
2006-07-03 10:50:00,39.56,39.6,39.56,39.57,9900.0,25.6969,25.7229,25.6969,25.7034,9900.0
2006-07-03 10:55:00,39.57,39.6,39.55,39.55,8900.0,25.7034,25.7229,25.6904,25.6904,8900.0
2006-07-03 11:00:00,39.54,39.57,39.54,39.57,5600.0,25.6839,25.7034,25.6839,25.7034,5600.0
2006-07-03 11:05:00,39.57,39.58,39.53,39.56,6700.0,25.7034,25.7099,25.6774,25.6969,6700.0
2006-07-03 11:10:00,39.56,39.6,39.56,39.59,5100.0,25.6969,25.7229,25.6969,25.7164,5100.0
2006-07-03 11:15:00,39.58,39.66,39.58,39.65,6600.0,25.7099,25.7619,25.7099,25.7554,6600.0
2006-07-03 11:20:00,39.64,39.65,39.6,39.62,9500.0,25.7489,25.7554,25.7229,25.7359,9500.0
2006-07-03 11:25:00,39.61,39.62,39.6,39.62,5000.0,25.7294,25.7359,25.7229,25.7359,5000.0
2006-07-03 11:30:00,39.61,39.62,39.6,39.62,5500.0,25.7294,25.7359,25.7229,25.7359,5500.0
2006-07-03 11:35:00,39.62,39.67,39.61,39.67,5400.0,25.7359,25.7684,25.7294,25.7684,5400.0
2006-07-03 11:40:00,39.67,39.68,39.65,39.67,6000.0,25.7684,25.7749,25.7554,25.7684,6000.0
2006-07-03 11:45:00,39.67,39.68,39.63,39.63,8500.0,25.7684,25.7749,25.7424,25.7424,8500.0
2006-07-03 11:50:00,39.63,39.67,39.63,39.66,4200.0,25.7424,25.7684,25.7424,25.7619,4200.0
2006-07-03 11:55:00,39.66,39.68,39.65,39.66,4800.0,25.7619,25.7749,25.7554,25.7619,4800.0
2006-07-03 12:00:00,39.68,39.7,39.67,39.7,3600.0,25.7749,25.7878,25.7684,25.7878,3600.0
2006-07-03 12:05:00,39.7,39.7,39.64,39.64,9500.0,25.7878,25.7878,25.7489,25.7489,9500.0
2006-07-03 12:10:00,39.64,39.65,39.64,39.65,7400.0,25.7489,25.7554,25.7489,25.7554,7400.0
2006-07-03 12:15:00,39.65,39.65,39.63,39.64,6100.0,25.7554,25.7554,25.7424,25.7489,6100.0
2006-07-03 12:20:00,39.65,39.65,39.56,39.57,14800.0,25.7554,25.7554,25.6969,25.7034,14800.0
2006-07-03 12:25:00,39.57,39.58,39.55,39.56,8900.0,25.7034,25.7099,25.6904,25.6969,8900.0
2006-07-03 12:30:00,39.56,39.57,39.53,39.55,8400.0,25.6969,25.7034,25.6774,25.6904,8400.0
2006-07-03 12:35:00,39.55,39.57,39.54,39.57,7300.0,25.6904,25.7034,25.6839,25.7034,7300.0
2006-07-03 12:40:00,39.57,39.61,39.57,39.61,8600.0,25.7034,25.7294,25.7034,25.7294,8600.0
2006-07-03 12:45:00,39.6,39.7,39.6,39.69,12000.0,25.7229,25.7878,25.7229,25.7814,12000.0
2006-07-03 12:50:00,39.7,39.72,39.69,39.72,10700.0,25.7878,25.8008,25.7814,25.8008,10700.0
2006-07-03 12:55:00,39.72,39.75,39.7,39.74,25400.0,25.8008,25.8203,25.7878,25.8138,25400.0
2006-07-03 13:00:00,39.74,39.74,39.73,39.73,20700.0,25.8138,25.8138,25.8073,25.8073,20700.0
2006-07-03 13:05:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:10:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:15:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:20:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:25:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:30:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:35:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:40:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:45:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:50:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 13:55:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:00:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:05:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:10:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:15:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:20:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:25:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:30:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:35:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:40:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:45:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:50:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 14:55:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:00:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:05:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:10:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:15:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:20:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:25:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:30:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:35:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:40:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:45:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:50:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-03 15:55:00,39.73,39.73,39.73,39.73,0.0,25.8073,25.8073,25.8073,25.8073,0.0
2006-07-05 09:30:00,39.55,39.73,39.55,39.73,41100.0,25.6904,25.8073,25.6904,25.8073,41100.0
2006-07-05 09:35:00,39.73,39.92,39.73,39.9,48400.0,25.8073,25.9308,25.8073,25.9178,48400.0
2006-07-05 09:40:00,39.9,39.95,39.89,39.93,20700.0,25.9178,25.9502,25.9113,25.9372,20700.0
2006-07-05 09:45:00,39.93,39.93,39.9,39.91,13700.0,25.9372,25.9372,25.9178,25.9243,13700.0
2006-07-05 09:50:00,39.91,39.95,39.9,39.93,17000.0,25.9243,25.9502,25.9178,25.9372,17000.0
2006-07-05 09:55:00,39.94,39.96,39.9,39.9,19900.0,25.9437,25.9567,25.9178,25.9178,19900.0
2006-07-05 10:00:00,39.9,39.92,39.85,39.88,13800.0,25.9178,25.9308,25.8853,25.9048,13800.0
2006-07-05 10:05:00,39.89,39.89,39.8,39.82,12900.0,25.9113,25.9113,25.8528,25.8658,12900.0
2006-07-05 10:10:00,39.83,39.89,39.83,39.89,15500.0,25.8723,25.9113,25.8723,25.9113,15500.0
2006-07-05 10:15:00,39.89,39.9,39.81,39.82,19300.0,25.9113,25.9178,25.8593,25.8658,19300.0
2006-07-05 10:20:00,39.83,39.89,39.81,39.89,13400.0,25.8723,25.9113,25.8593,25.9113,13400.0
2006-07-05 10:25:00,39.89,39.91,39.86,39.89,18900.0,25.9113,25.9243,25.8918,25.9113,18900.0
2006-07-05 10:30:00,39.89,39.89,39.83,39.85,16000.0,25.9113,25.9113,25.8723,25.8853,16000.0
2006-07-05 10:35:00,39.85,39.85,39.81,39.83,8800.0,25.8853,25.8853,25.8593,25.8723,8800.0
2006-07-05 10:40:00,39.83,39.84,39.8,39.83,8200.0,25.8723,25.8788,25.8528,25.8723,8200.0
2006-07-05 10:45:00,39.83,39.83,39.78,39.8,15500.0,25.8723,25.8723,25.8398,25.8528,15500.0
2006-07-05 10:50:00,39.79,39.79,39.68,39.7,16700.0,25.8463,25.8463,25.7749,25.7878,16700.0
2006-07-05 10:55:00,39.69,39.69,39.63,39.64,13800.0,25.7814,25.7814,25.7424,25.7489,13800.0
2006-07-05 11:00:00,39.64,39.76,39.61,39.76,13400.0,25.7489,25.8268,25.7294,25.8268,13400.0
2006-07-05 11:05:00,39.77,39.79,39.73,39.78,7700.0,25.8333,25.8463,25.8073,25.8398,7700.0
2006-07-05 11:10:00,39.79,39.79,39.72,39.75,11100.0,25.8463,25.8463,25.8008,25.8203,11100.0
2006-07-05 11:15:00,39.75,39.76,39.71,39.72,12300.0,25.8203,25.8268,25.7943,25.8008,12300.0
2006-07-05 11:20:00,39.71,39.72,39.67,39.7,6400.0,25.7943,25.8008,25.7684,25.7878,6400.0
2006-07-05 11:25:00,39.68,39.71,39.65,39.65,16400.0,25.7749,25.7943,25.7554,25.7554,16400.0
2006-07-05 11:30:00,39.65,39.65,39.61,39.63,12700.0,25.7554,25.7554,25.7294,25.7424,12700.0
2006-07-05 11:35:00,39.64,39.64,39.57,39.58,10800.0,25.7489,25.7489,25.7034,25.7099,10800.0
2006-07-05 11:40:00,39.58,39.6,39.54,39.54,7900.0,25.7099,25.7229,25.6839,25.6839,7900.0
2006-07-05 11:45:00,39.54,39.55,39.52,39.54,13500.0,25.6839,25.6904,25.6709,25.6839,13500.0
2006-07-05 11:50:00,39.52,39.55,39.51,39.54,11800.0,25.6709,25.6904,25.6644,25.6839,11800.0
2006-07-05 11:55:00,39.54,39.57,39.53,39.55,6900.0,25.6839,25.7034,25.6774,25.6904,6900.0
2006-07-05 12:00:00,39.55,39.59,39.52,39.59,8900.0,25.6904,25.7164,25.6709,25.7164,8900.0
2006-07-05 12:05:00,39.58,39.63,39.56,39.62,20000.0,25.7099,25.7424,25.6969,25.7359,20000.0
2006-07-05 12:10:00,39.63,39.63,39.58,39.58,5700.0,25.7424,25.7424,25.7099,25.7099,5700.0
2006-07-05 12:15:00,39.59,39.59,39.55,39.57,9100.0,25.7164,25.7164,25.6904,25.7034,9100.0
2006-07-05 12:20:00,39.58,39.63,39.57,39.62,8100.0,25.7099,25.7424,25.7034,25.7359,8100.0
2006-07-05 12:25:00,39.61,39.65,39.6,39.64,10200.0,25.7294,25.7554,25.7229,25.7489,10200.0
2006-07-05 12:30:00,39.64,39.66,39.51,39.51,13300.0,25.7489,25.7619,25.6644,25.6644,13300.0
2006-07-05 12:35:00,39.51,39.53,39.49,39.53,15200.0,25.6644,25.6774,25.6514,25.6774,15200.0
2006-07-05 12:40:00,39.53,39.55,39.52,39.53,6700.0,25.6774,25.6904,25.6709,25.6774,6700.0
2006-07-05 12:45:00,39.54,39.58,39.53,39.57,10000.0,25.6839,25.7099,25.6774,25.7034,10000.0
2006-07-05 12:50:00,39.57,39.6,39.57,39.57,7100.0,25.7034,25.7229,25.7034,25.7034,7100.0
2006-07-05 12:55:00,39.58,39.61,39.56,39.56,12700.0,25.7099,25.7294,25.6969,25.6969,12700.0
2006-07-05 13:00:00,39.56,39.56,39.54,39.56,9700.0,25.6969,25.6969,25.6839,25.6969,9700.0
2006-07-05 13:05:00,39.56,39.57,39.54,39.56,16600.0,25.6969,25.7034,25.6839,25.6969,16600.0
2006-07-05 13:10:00,39.57,39.6,39.56,39.6,9400.0,25.7034,25.7229,25.6969,25.7229,9400.0
2006-07-05 13:15:00,39.6,39.6,39.56,39.57,7500.0,25.7229,25.7229,25.6969,25.7034,7500.0
2006-07-05 13:20:00,39.57,39.6,39.54,39.56,8500.0,25.7034,25.7229,25.6839,25.6969,8500.0
2006-07-05 13:25:00,39.55,39.58,39.55,39.57,3700.0,25.6904,25.7099,25.6904,25.7034,3700.0
2006-07-05 13:30:00,39.57,39.59,39.56,39.58,14000.0,25.7034,25.7164,25.6969,25.7099,14000.0
2006-07-05 13:35:00,39.58,39.59,39.57,39.57,2100.0,25.7099,25.7164,25.7034,25.7034,2100.0
2006-07-05 13:40:00,39.58,39.58,39.55,39.55,1300.0,25.7099,25.7099,25.6904,25.6904,1300.0
2006-07-05 13:45:00,39.55,39.56,39.53,39.53,5400.0,25.6904,25.6969,25.6774,25.6774,5400.0
2006-07-05 13:50:00,39.53,39.56,39.53,39.54,2700.0,25.6774,25.6969,25.6774,25.6839,2700.0
2006-07-05 13:55:00,39.53,39.54,39.5,39.5,6500.0,25.6774,25.6839,25.6579,25.6579,6500.0
2006-07-05 14:00:00,39.5,39.51,39.47,39.5,13600.0,25.6579,25.6644,25.6384,25.6579,13600.0
2006-07-05 14:05:00,39.52,39.53,39.49,39.49,5700.0,25.6709,25.6774,25.6514,25.6514,5700.0
2006-07-05 14:10:00,39.49,39.51,39.49,39.49,2400.0,25.6514,25.6644,25.6514,25.6514,2400.0
2006-07-05 14:15:00,39.49,39.49,39.45,39.46,3300.0,25.6514,25.6514,25.6255,25.632,3300.0
2006-07-05 14:20:00,39.47,39.49,39.46,39.47,4400.0,25.6384,25.6514,25.632,25.6384,4400.0
2006-07-05 14:25:00,39.46,39.46,39.42,39.42,9600.0,25.632,25.632,25.606,25.606,9600.0
2006-07-05 14:30:00,39.44,39.47,39.4,39.47,14600.0,25.619,25.6384,25.593,25.6384,14600.0
2006-07-05 14:35:00,39.47,39.54,39.44,39.47,19800.0,25.6384,25.6839,25.619,25.6384,19800.0
2006-07-05 14:40:00,39.47,39.49,39.43,39.44,11800.0,25.6384,25.6514,25.6125,25.619,11800.0
2006-07-05 14:45:00,39.45,39.45,39.41,39.43,15200.0,25.6255,25.6255,25.5995,25.6125,15200.0
2006-07-05 14:50:00,39.42,39.43,39.4,39.42,10600.0,25.606,25.6125,25.593,25.606,10600.0
2006-07-05 14:55:00,39.41,39.49,39.41,39.46,25800.0,25.5995,25.6514,25.5995,25.632,25800.0
2006-07-05 15:00:00,39.46,39.47,39.44,39.46,6100.0,25.632,25.6384,25.619,25.632,6100.0
2006-07-05 15:05:00,39.46,39.49,39.44,39.46,21000.0,25.632,25.6514,25.619,25.632,21000.0
2006-07-05 15:10:00,39.47,39.48,39.41,39.44,9600.0,25.6384,25.6449,25.5995,25.619,9600.0
2006-07-05 15:15:00,39.43,39.53,39.43,39.45,28900.0,25.6125,25.6774,25.6125,25.6255,28900.0
2006-07-05 15:20:00,39.43,39.51,39.43,39.49,9900.0,25.6125,25.6644,25.6125,25.6514,9900.0
2006-07-05 15:25:00,39.49,39.52,39.48,39.51,6800.0,25.6514,25.6709,25.6449,25.6644,6800.0
2006-07-05 15:30:00,39.51,39.53,39.49,39.5,19600.0,25.6644,25.6774,25.6514,25.6579,19600.0
2006-07-05 15:35:00,39.49,39.57,39.46,39.56,18300.0,25.6514,25.7034,25.632,25.6969,18300.0
2006-07-05 15:40:00,39.54,39.54,39.51,39.53,11400.0,25.6839,25.6839,25.6644,25.6774,11400.0
2006-07-05 15:45:00,39.53,39.63,39.53,39.62,11200.0,25.6774,25.7424,25.6774,25.7359,11200.0
2006-07-05 15:50:00,39.6,39.61,39.54,39.58,10600.0,25.7229,25.7294,25.6839,25.7099,10600.0
2006-07-05 15:55:00,39.58,39.6,39.53,39.54,29600.0,25.7099,25.7229,25.6774,25.6839,29600.0
2006-07-06 09:30:00,39.55,39.56,39.46,39.5,20300.0,25.6904,25.6969,25.632,25.6579,20300.0
2006-07-06 09:35:00,39.5,39.52,39.4,39.52,12900.0,25.6579,25.6709,25.593,25.6709,12900.0
2006-07-06 09:40:00,39.52,39.53,39.35,39.37,7100.0,25.6709,25.6774,25.5605,25.5735,7100.0
2006-07-06 09:45:00,39.38,39.47,39.37,39.43,17800.0,25.58,25.6384,25.5735,25.6125,17800.0
2006-07-06 09:50:00,39.44,39.51,39.43,39.48,13200.0,25.619,25.6644,25.6125,25.6449,13200.0
2006-07-06 09:55:00,39.49,39.49,39.36,39.38,12000.0,25.6514,25.6514,25.567,25.58,12000.0
2006-07-06 10:00:00,39.38,39.51,39.36,39.47,24700.0,25.58,25.6644,25.567,25.6384,24700.0
2006-07-06 10:05:00,39.47,39.49,39.44,39.46,12900.0,25.6384,25.6514,25.619,25.632,12900.0
2006-07-06 10:10:00,39.47,39.5,39.43,39.43,16800.0,25.6384,25.6579,25.6125,25.6125,16800.0
2006-07-06 10:15:00,39.46,39.46,39.37,39.37,14200.0,25.632,25.632,25.5735,25.5735,14200.0
2006-07-06 10:20:00,39.37,39.44,39.36,39.4,14100.0,25.5735,25.619,25.567,25.593,14100.0
2006-07-06 10:25:00,39.4,39.4,39.36,39.37,15000.0,25.593,25.593,25.567,25.5735,15000.0
2006-07-06 10:30:00,39.37,39.38,39.32,39.33,18000.0,25.5735,25.58,25.541,25.5475,18000.0
2006-07-06 10:35:00,39.34,39.37,39.34,39.35,8200.0,25.554,25.5735,25.554,25.5605,8200.0
2006-07-06 10:40:00,39.35,39.36,39.32,39.35,10800.0,25.5605,25.567,25.541,25.5605,10800.0
2006-07-06 10:45:00,39.34,39.36,39.33,39.35,9700.0,25.554,25.567,25.5475,25.5605,9700.0
2006-07-06 10:50:00,39.35,39.38,39.34,39.35,14800.0,25.5605,25.58,25.554,25.5605,14800.0
2006-07-06 10:55:00,39.34,39.43,39.34,39.41,28700.0,25.554,25.6125,25.554,25.5995,28700.0
2006-07-06 11:00:00,39.41,39.42,39.38,39.39,6000.0,25.5995,25.606,25.58,25.5865,6000.0
2006-07-06 11:05:00,39.39,39.4,39.38,39.38,7400.0,25.5865,25.593,25.58,25.58,7400.0
2006-07-06 11:10:00,39.38,39.42,39.37,39.42,11700.0,25.58,25.606,25.5735,25.606,11700.0
2006-07-06 11:15:00,39.42,39.44,39.37,39.37,10300.0,25.606,25.619,25.5735,25.5735,10300.0
2006-07-06 11:20:00,39.37,39.39,39.36,39.36,4700.0,25.5735,25.5865,25.567,25.567,4700.0
2006-07-06 11:25:00,39.36,39.42,39.36,39.39,9100.0,25.567,25.606,25.567,25.5865,9100.0
2006-07-06 11:30:00,39.4,39.43,39.38,39.4,8400.0,25.593,25.6125,25.58,25.593,8400.0
2006-07-06 11:35:00,39.4,39.41,39.39,39.4,4300.0,25.593,25.5995,25.5865,25.593,4300.0
2006-07-06 11:40:00,39.39,39.4,39.39,39.4,4300.0,25.5865,25.593,25.5865,25.593,4300.0
2006-07-06 11:45:00,39.4,39.42,39.39,39.4,13500.0,25.593,25.606,25.5865,25.593,13500.0
2006-07-06 11:50:00,39.39,39.39,39.32,39.33,9300.0,25.5865,25.5865,25.541,25.5475,9300.0
2006-07-06 11:55:00,39.33,39.35,39.31,39.31,6700.0,25.5475,25.5605,25.5345,25.5345,6700.0
2006-07-06 12:00:00,39.31,39.34,39.31,39.34,7200.0,25.5345,25.554,25.5345,25.554,7200.0
2006-07-06 12:05:00,39.34,39.34,39.31,39.32,7600.0,25.554,25.554,25.5345,25.541,7600.0
2006-07-06 12:10:00,39.32,39.33,39.28,39.28,4900.0,25.541,25.5475,25.515,25.515,4900.0
2006-07-06 12:15:00,39.29,39.3,39.25,39.25,9500.0,25.5215,25.528,25.4955,25.4955,9500.0
2006-07-06 12:20:00,39.26,39.28,39.22,39.27,13600.0,25.502,25.515,25.4761,25.5085,13600.0
2006-07-06 12:25:00,39.27,39.3,39.25,39.26,5500.0,25.5085,25.528,25.4955,25.502,5500.0
2006-07-06 12:30:00,39.26,39.29,39.24,39.26,4400.0,25.502,25.5215,25.489,25.502,4400.0
2006-07-06 12:35:00,39.26,39.28,39.26,39.27,2900.0,25.502,25.515,25.502,25.5085,2900.0
2006-07-06 12:40:00,39.28,39.3,39.26,39.3,7800.0,25.515,25.528,25.502,25.528,7800.0
2006-07-06 12:45:00,39.3,39.3,39.28,39.3,3500.0,25.528,25.528,25.515,25.528,3500.0
2006-07-06 12:50:00,39.31,39.37,39.31,39.37,5500.0,25.5345,25.5735,25.5345,25.5735,5500.0
2006-07-06 12:55:00,39.36,39.38,39.28,39.29,11200.0,25.567,25.58,25.515,25.5215,11200.0
2006-07-06 13:00:00,39.28,39.34,39.28,39.31,8600.0,25.515,25.554,25.515,25.5345,8600.0
2006-07-06 13:05:00,39.31,39.34,39.3,39.32,8400.0,25.5345,25.554,25.528,25.541,8400.0
2006-07-06 13:10:00,39.31,39.33,39.3,39.3,6500.0,25.5345,25.5475,25.528,25.528,6500.0
2006-07-06 13:15:00,39.3,39.3,39.26,39.26,3000.0,25.528,25.528,25.502,25.502,3000.0
2006-07-06 13:20:00,39.26,39.27,39.25,39.27,5600.0,25.502,25.5085,25.4955,25.5085,5600.0
2006-07-06 13:25:00,39.25,39.26,39.23,39.23,3800.0,25.4955,25.502,25.4826,25.4826,3800.0
2006-07-06 13:30:00,39.22,39.25,39.22,39.23,5000.0,25.4761,25.4955,25.4761,25.4826,5000.0
2006-07-06 13:35:00,39.23,39.23,39.2,39.2,4800.0,25.4826,25.4826,25.4631,25.4631,4800.0
2006-07-06 13:40:00,39.21,39.23,39.21,39.22,6000.0,25.4696,25.4826,25.4696,25.4761,6000.0
2006-07-06 13:45:00,39.22,39.24,39.19,39.19,9200.0,25.4761,25.489,25.4566,25.4566,9200.0
2006-07-06 13:50:00,39.19,39.21,39.19,39.2,6100.0,25.4566,25.4696,25.4566,25.4631,6100.0
2006-07-06 13:55:00,39.19,39.2,39.18,39.18,8000.0,25.4566,25.4631,25.4501,25.4501,8000.0
2006-07-06 14:00:00,39.17,39.2,39.17,39.18,3200.0,25.4436,25.4631,25.4436,25.4501,3200.0
2006-07-06 14:05:00,39.19,39.19,39.18,39.18,1700.0,25.4566,25.4566,25.4501,25.4501,1700.0
2006-07-06 14:10:00,39.18,39.18,39.14,39.15,12000.0,25.4501,25.4501,25.4241,25.4306,12000.0
2006-07-06 14:15:00,39.15,39.17,39.14,39.16,6200.0,25.4306,25.4436,25.4241,25.4371,6200.0
2006-07-06 14:20:00,39.16,39.17,39.14,39.16,3100.0,25.4371,25.4436,25.4241,25.4371,3100.0
2006-07-06 14:25:00,39.16,39.17,39.15,39.15,4000.0,25.4371,25.4436,25.4306,25.4306,4000.0
2006-07-06 14:30:00,39.15,39.15,39.11,39.12,13100.0,25.4306,25.4306,25.4046,25.4111,13100.0
2006-07-06 14:35:00,39.12,39.14,39.1,39.13,7400.0,25.4111,25.4241,25.3981,25.4176,7400.0
2006-07-06 14:40:00,39.14,39.15,39.1,39.11,19800.0,25.4241,25.4306,25.3981,25.4046,19800.0
2006-07-06 14:45:00,39.12,39.15,39.1,39.11,16900.0,25.4111,25.4306,25.3981,25.4046,16900.0
2006-07-06 14:50:00,39.11,39.12,39.08,39.09,20000.0,25.4046,25.4111,25.3851,25.3916,20000.0
2006-07-06 14:55:00,39.1,39.12,39.09,39.11,3900.0,25.3981,25.4111,25.3916,25.4046,3900.0
2006-07-06 15:00:00,39.1,39.12,39.08,39.11,10100.0,25.3981,25.4111,25.3851,25.4046,10100.0
2006-07-06 15:05:00,39.11,39.17,39.1,39.16,29200.0,25.4046,25.4436,25.3981,25.4371,29200.0
2006-07-06 15:10:00,39.16,39.19,39.14,39.18,13800.0,25.4371,25.4566,25.4241,25.4501,13800.0
2006-07-06 15:15:00,39.18,39.21,39.16,39.17,16800.0,25.4501,25.4696,25.4371,25.4436,16800.0
2006-07-06 15:20:00,39.17,39.22,39.17,39.22,8200.0,25.4436,25.4761,25.4436,25.4761,8200.0
2006-07-06 15:25:00,39.23,39.23,39.17,39.17,7800.0,25.4826,25.4826,25.4436,25.4436,7800.0
2006-07-06 15:30:00,39.17,39.22,39.16,39.2,6100.0,25.4436,25.4761,25.4371,25.4631,6100.0
2006-07-06 15:35:00,39.2,39.26,39.2,39.24,17800.0,25.4631,25.502,25.4631,25.489,17800.0
2006-07-06 15:40:00,39.25,39.29,39.25,39.26,7200.0,25.4955,25.5215,25.4955,25.502,7200.0
2006-07-06 15:45:00,39.26,39.26,39.17,39.18,16600.0,25.502,25.502,25.4436,25.4501,16600.0
2006-07-06 15:50:00,39.18,39.27,39.18,39.25,36000.0,25.4501,25.5085,25.4501,25.4955,36000.0
2006-07-06 15:55:00,39.25,39.25,39.21,39.23,15700.0,25.4955,25.4955,25.4696,25.4826,15700.0
2006-07-07 09:30:00,39.17,39.32,39.17,39.29,22100.0,25.4436,25.541,25.4436,25.5215,22100.0
2006-07-07 09:35:00,39.32,39.34,39.17,39.31,14500.0,25.541,25.554,25.4436,25.5345,14500.0
2006-07-07 09:40:00,39.34,39.39,39.26,39.33,57800.0,25.554,25.5865,25.502,25.5475,57800.0
2006-07-07 09:45:00,39.36,39.36,39.26,39.26,22700.0,25.567,25.567,25.502,25.502,22700.0
2006-07-07 09:50:00,39.27,39.35,39.21,39.26,19800.0,25.5085,25.5605,25.4696,25.502,19800.0
2006-07-07 09:55:00,39.26,39.34,39.26,39.31,6200.0,25.502,25.554,25.502,25.5345,6200.0
2006-07-07 10:00:00,39.3,39.35,39.26,39.3,14500.0,25.528,25.5605,25.502,25.528,14500.0
2006-07-07 10:05:00,39.31,39.38,39.3,39.37,10700.0,25.5345,25.58,25.528,25.5735,10700.0
2006-07-07 10:10:00,39.37,39.44,39.37,39.4,10200.0,25.5735,25.619,25.5735,25.593,10200.0
2006-07-07 10:15:00,39.4,39.47,39.4,39.47,13400.0,25.593,25.6384,25.593,25.6384,13400.0
2006-07-07 10:20:00,39.45,39.5,39.42,39.42,15200.0,25.6255,25.6579,25.606,25.606,15200.0
2006-07-07 10:25:00,39.43,39.48,39.42,39.43,10900.0,25.6125,25.6449,25.606,25.6125,10900.0
2006-07-07 10:30:00,39.45,39.47,39.4,39.4,8300.0,25.6255,25.6384,25.593,25.593,8300.0
2006-07-07 10:35:00,39.4,39.44,39.4,39.41,14000.0,25.593,25.619,25.593,25.5995,14000.0
2006-07-07 10:40:00,39.4,39.42,39.38,39.42,11400.0,25.593,25.606,25.58,25.606,11400.0
2006-07-07 10:45:00,39.42,39.49,39.42,39.49,17300.0,25.606,25.6514,25.606,25.6514,17300.0
2006-07-07 10:50:00,39.49,39.52,39.48,39.51,6900.0,25.6514,25.6709,25.6449,25.6644,6900.0
2006-07-07 10:55:00,39.52,39.58,39.52,39.56,11100.0,25.6709,25.7099,25.6709,25.6969,11100.0
2006-07-07 11:00:00,39.56,39.59,39.54,39.56,10600.0,25.6969,25.7164,25.6839,25.6969,10600.0
2006-07-07 11:05:00,39.55,39.6,39.55,39.59,13000.0,25.6904,25.7229,25.6904,25.7164,13000.0
2006-07-07 11:10:00,39.59,39.6,39.58,39.59,8900.0,25.7164,25.7229,25.7099,25.7164,8900.0
2006-07-07 11:15:00,39.59,39.65,39.59,39.65,15100.0,25.7164,25.7554,25.7164,25.7554,15100.0
2006-07-07 11:20:00,39.64,39.66,39.62,39.63,8900.0,25.7489,25.7619,25.7359,25.7424,8900.0
2006-07-07 11:25:00,39.63,39.65,39.63,39.64,9800.0,25.7424,25.7554,25.7424,25.7489,9800.0
2006-07-07 11:30:00,39.63,39.72,39.62,39.71,15600.0,25.7424,25.8008,25.7359,25.7943,15600.0
2006-07-07 11:35:00,39.71,39.74,39.71,39.72,8900.0,25.7943,25.8138,25.7943,25.8008,8900.0
2006-07-07 11:40:00,39.72,39.74,39.72,39.73,4400.0,25.8008,25.8138,25.8008,25.8073,4400.0
2006-07-07 11:45:00,39.73,39.74,39.72,39.72,3400.0,25.8073,25.8138,25.8008,25.8008,3400.0
2006-07-07 11:50:00,39.73,39.76,39.72,39.72,11600.0,25.8073,25.8268,25.8008,25.8008,11600.0
2006-07-07 11:55:00,39.73,39.73,39.67,39.69,12400.0,25.8073,25.8073,25.7684,25.7814,12400.0
2006-07-07 12:00:00,39.71,39.71,39.69,39.69,2800.0,25.7943,25.7943,25.7814,25.7814,2800.0
2006-07-07 12:05:00,39.68,39.7,39.67,39.7,4900.0,25.7749,25.7878,25.7684,25.7878,4900.0
2006-07-07 12:10:00,39.71,39.72,39.7,39.71,2000.0,25.7943,25.8008,25.7878,25.7943,2000.0
2006-07-07 12:15:00,39.71,39.76,39.71,39.75,5900.0,25.7943,25.8268,25.7943,25.8203,5900.0
2006-07-07 12:20:00,39.75,39.81,39.75,39.79,5200.0,25.8203,25.8593,25.8203,25.8463,5200.0
2006-07-07 12:25:00,39.81,39.81,39.78,39.8,2500.0,25.8593,25.8593,25.8398,25.8528,2500.0
2006-07-07 12:30:00,39.8,39.83,39.8,39.82,6300.0,25.8528,25.8723,25.8528,25.8658,6300.0
2006-07-07 12:35:00,39.84,39.86,39.83,39.86,2800.0,25.8788,25.8918,25.8723,25.8918,2800.0
2006-07-07 12:40:00,39.86,39.86,39.81,39.83,7000.0,25.8918,25.8918,25.8593,25.8723,7000.0
2006-07-07 12:45:00,39.83,39.83,39.81,39.81,5100.0,25.8723,25.8723,25.8593,25.8593,5100.0
2006-07-07 12:50:00,39.81,39.87,39.8,39.84,23100.0,25.8593,25.8983,25.8528,25.8788,23100.0
2006-07-07 12:55:00,39.84,39.86,39.82,39.84,21100.0,25.8788,25.8918,25.8658,25.8788,21100.0
2006-07-07 13:00:00,39.84,39.88,39.81,39.82,21800.0,25.8788,25.9048,25.8593,25.8658,21800.0
2006-07-07 13:05:00,39.82,39.87,39.82,39.84,15800.0,25.8658,25.8983,25.8658,25.8788,15800.0
2006-07-07 13:10:00,39.84,39.85,39.81,39.85,14100.0,25.8788,25.8853,25.8593,25.8853,14100.0
2006-07-07 13:15:00,39.85,39.86,39.79,39.85,27100.0,25.8853,25.8918,25.8463,25.8853,27100.0
2006-07-07 13:20:00,39.85,39.86,39.8,39.81,8600.0,25.8853,25.8918,25.8528,25.8593,8600.0
2006-07-07 13:25:00,39.8,39.8,39.78,39.79,5000.0,25.8528,25.8528,25.8398,25.8463,5000.0
2006-07-07 13:30:00,39.78,39.78,39.68,39.75,36200.0,25.8398,25.8398,25.7749,25.8203,36200.0
2006-07-07 13:35:00,39.77,39.78,39.73,39.75,10800.0,25.8333,25.8398,25.8073,25.8203,10800.0
2006-07-07 13:40:00,39.74,39.75,39.72,39.72,6500.0,25.8138,25.8203,25.8008,25.8008,6500.0
2006-07-07 13:45:00,39.72,39.76,39.72,39.75,4900.0,25.8008,25.8268,25.8008,25.8203,4900.0
2006-07-07 13:50:00,39.75,39.75,39.73,39.73,3300.0,25.8203,25.8203,25.8073,25.8073,3300.0
2006-07-07 13:55:00,39.73,39.74,39.71,39.73,7400.0,25.8073,25.8138,25.7943,25.8073,7400.0
2006-07-07 14:00:00,39.73,39.81,39.73,39.81,15000.0,25.8073,25.8593,25.8073,25.8593,15000.0
2006-07-07 14:05:00,39.81,39.81,39.79,39.81,14600.0,25.8593,25.8593,25.8463,25.8593,14600.0
2006-07-07 14:10:00,39.82,39.85,39.81,39.85,10600.0,25.8658,25.8853,25.8593,25.8853,10600.0
2006-07-07 14:15:00,39.84,39.85,39.81,39.81,12300.0,25.8788,25.8853,25.8593,25.8593,12300.0
2006-07-07 14:20:00,39.81,39.85,39.8,39.84,11700.0,25.8593,25.8853,25.8528,25.8788,11700.0
2006-07-07 14:25:00,39.85,39.86,39.83,39.86,11300.0,25.8853,25.8918,25.8723,25.8918,11300.0
2006-07-07 14:30:00,39.86,39.86,39.76,39.76,9100.0,25.8918,25.8918,25.8268,25.8268,9100.0
2006-07-07 14:35:00,39.77,39.8,39.73,39.75,19600.0,25.8333,25.8528,25.8073,25.8203,19600.0
2006-07-07 14:40:00,39.77,39.77,39.68,39.71,10200.0,25.8333,25.8333,25.7749,25.7943,10200.0
2006-07-07 14:45:00,39.71,39.74,39.68,39.74,6900.0,25.7943,25.8138,25.7749,25.8138,6900.0
2006-07-07 14:50:00,39.74,39.75,39.69,39.7,6200.0,25.8138,25.8203,25.7814,25.7878,6200.0
2006-07-07 14:55:00,39.69,39.71,39.65,39.67,11900.0,25.7814,25.7943,25.7554,25.7684,11900.0
2006-07-07 15:00:00,39.67,39.68,39.65,39.66,8700.0,25.7684,25.7749,25.7554,25.7619,8700.0
2006-07-07 15:05:00,39.68,39.68,39.66,39.67,6700.0,25.7749,25.7749,25.7619,25.7684,6700.0
2006-07-07 15:10:00,39.67,39.68,39.62,39.63,10000.0,25.7684,25.7749,25.7359,25.7424,10000.0
2006-07-07 15:15:00,39.65,39.73,39.65,39.72,6700.0,25.7554,25.8073,25.7554,25.8008,6700.0
2006-07-07 15:20:00,39.73,39.73,39.65,39.68,10300.0,25.8073,25.8073,25.7554,25.7749,10300.0
2006-07-07 15:25:00,39.68,39.7,39.66,39.67,6700.0,25.7749,25.7878,25.7619,25.7684,6700.0
2006-07-07 15:30:00,39.67,39.69,39.66,39.67,6600.0,25.7684,25.7814,25.7619,25.7684,6600.0
2006-07-07 15:35:00,39.68,39.68,39.61,39.65,9300.0,25.7749,25.7749,25.7294,25.7554,9300.0
2006-07-07 15:40:00,39.64,39.67,39.64,39.67,15700.0,25.7489,25.7684,25.7489,25.7684,15700.0
2006-07-07 15:45:00,39.67,39.67,39.6,39.65,17600.0,25.7684,25.7684,25.7229,25.7554,17600.0
2006-07-07 15:50:00,39.65,39.66,39.62,39.66,17100.0,25.7554,25.7619,25.7359,25.7619,17100.0
2006-07-07 15:55:00,39.66,39.7,39.65,39.69,25100.0,25.7619,25.7878,25.7554,25.7814,25100.0
2006-07-10 09:30:00,39.83,39.89,39.75,39.76,17300.0,25.8723,25.9113,25.8203,25.8268,17300.0
2006-07-10 09:35:00,39.76,39.81,39.7,39.81,9100.0,25.8268,25.8593,25.7878,25.8593,9100.0
2006-07-10 09:40:00,39.81,39.87,39.74,39.77,17900.0,25.8593,25.8983,25.8138,25.8333,17900.0
2006-07-10 09:45:00,39.74,39.88,39.74,39.88,6700.0,25.8138,25.9048,25.8138,25.9048,6700.0
2006-07-10 09:50:00,39.88,39.91,39.86,39.9,7700.0,25.9048,25.9243,25.8918,25.9178,7700.0
2006-07-10 09:55:00,39.9,39.95,39.89,39.93,18300.0,25.9178,25.9502,25.9113,25.9372,18300.0
2006-07-10 10:00:00,39.94,39.97,39.93,39.93,19900.0,25.9437,25.9632,25.9372,25.9372,19900.0
2006-07-10 10:05:00,39.94,39.94,39.88,39.9,11700.0,25.9437,25.9437,25.9048,25.9178,11700.0
2006-07-10 10:10:00,39.9,39.92,39.85,39.86,13600.0,25.9178,25.9308,25.8853,25.8918,13600.0
2006-07-10 10:15:00,39.88,39.91,39.88,39.91,10500.0,25.9048,25.9243,25.9048,25.9243,10500.0
2006-07-10 10:20:00,39.92,39.92,39.88,39.88,8500.0,25.9308,25.9308,25.9048,25.9048,8500.0
2006-07-10 10:25:00,39.88,39.91,39.88,39.89,8800.0,25.9048,25.9243,25.9048,25.9113,8800.0
2006-07-10 10:30:00,39.9,39.9,39.79,39.8,10700.0,25.9178,25.9178,25.8463,25.8528,10700.0
2006-07-10 10:35:00,39.8,39.84,39.79,39.82,4100.0,25.8528,25.8788,25.8463,25.8658,4100.0
2006-07-10 10:40:00,39.82,39.86,39.82,39.86,3300.0,25.8658,25.8918,25.8658,25.8918,3300.0
2006-07-10 10:45:00,39.86,39.9,39.83,39.89,10100.0,25.8918,25.9178,25.8723,25.9113,10100.0
2006-07-10 10:50:00,39.89,39.9,39.89,39.89,12900.0,25.9113,25.9178,25.9113,25.9113,12900.0
2006-07-10 10:55:00,39.9,39.9,39.87,39.88,8500.0,25.9178,25.9178,25.8983,25.9048,8500.0
2006-07-10 11:00:00,39.9,39.9,39.86,39.87,6500.0,25.9178,25.9178,25.8918,25.8983,6500.0
2006-07-10 11:05:00,39.87,39.88,39.86,39.86,3900.0,25.8983,25.9048,25.8918,25.8918,3900.0
2006-07-10 11:10:00,39.87,39.87,39.84,39.86,5400.0,25.8983,25.8983,25.8788,25.8918,5400.0
2006-07-10 11:15:00,39.84,39.86,39.84,39.84,1200.0,25.8788,25.8918,25.8788,25.8788,1200.0
2006-07-10 11:20:00,39.83,39.84,39.81,39.82,4000.0,25.8723,25.8788,25.8593,25.8658,4000.0
2006-07-10 11:25:00,39.83,39.86,39.83,39.85,2600.0,25.8723,25.8918,25.8723,25.8853,2600.0
2006-07-10 11:30:00,39.87,39.88,39.87,39.88,3600.0,25.8983,25.9048,25.8983,25.9048,3600.0
2006-07-10 11:35:00,39.88,39.88,39.86,39.86,5300.0,25.9048,25.9048,25.8918,25.8918,5300.0
2006-07-10 11:40:00,39.86,39.87,39.86,39.87,3600.0,25.8918,25.8983,25.8918,25.8983,3600.0
2006-07-10 11:45:00,39.87,39.88,39.86,39.87,3800.0,25.8983,25.9048,25.8918,25.8983,3800.0
2006-07-10 11:50:00,39.87,39.89,39.86,39.89,5600.0,25.8983,25.9113,25.8918,25.9113,5600.0
2006-07-10 11:55:00,39.89,39.9,39.89,39.89,4400.0,25.9113,25.9178,25.9113,25.9113,4400.0
2006-07-10 12:00:00,39.89,39.9,39.83,39.84,4600.0,25.9113,25.9178,25.8723,25.8788,4600.0
2006-07-10 12:05:00,39.83,39.85,39.8,39.81,7900.0,25.8723,25.8853,25.8528,25.8593,7900.0
2006-07-10 12:10:00,39.81,39.82,39.78,39.82,5100.0,25.8593,25.8658,25.8398,25.8658,5100.0
2006-07-10 12:15:00,39.82,39.85,39.8,39.82,10600.0,25.8658,25.8853,25.8528,25.8658,10600.0
2006-07-10 12:20:00,39.82,39.82,39.79,39.8,9900.0,25.8658,25.8658,25.8463,25.8528,9900.0
2006-07-10 12:25:00,39.8,39.8,39.72,39.75,12900.0,25.8528,25.8528,25.8008,25.8203,12900.0
2006-07-10 12:30:00,39.74,39.78,39.74,39.78,8000.0,25.8138,25.8398,25.8138,25.8398,8000.0
2006-07-10 12:35:00,39.78,39.8,39.76,39.8,10300.0,25.8398,25.8528,25.8268,25.8528,10300.0
2006-07-10 12:40:00,39.78,39.8,39.78,39.8,17300.0,25.8398,25.8528,25.8398,25.8528,17300.0
2006-07-10 12:45:00,39.8,39.8,39.77,39.77,13400.0,25.8528,25.8528,25.8333,25.8333,13400.0
2006-07-10 12:50:00,39.77,39.78,39.73,39.73,8500.0,25.8333,25.8398,25.8073,25.8073,8500.0
2006-07-10 12:55:00,39.71,39.72,39.7,39.72,5000.0,25.7943,25.8008,25.7878,25.8008,5000.0
2006-07-10 13:00:00,39.72,39.72,39.66,39.69,8200.0,25.8008,25.8008,25.7619,25.7814,8200.0
2006-07-10 13:05:00,39.69,39.69,39.64,39.64,5400.0,25.7814,25.7814,25.7489,25.7489,5400.0
2006-07-10 13:10:00,39.63,39.67,39.61,39.66,12400.0,25.7424,25.7684,25.7294,25.7619,12400.0
2006-07-10 13:15:00,39.66,39.7,39.66,39.68,8000.0,25.7619,25.7878,25.7619,25.7749,8000.0
2006-07-10 13:20:00,39.7,39.7,39.68,39.7,7000.0,25.7878,25.7878,25.7749,25.7878,7000.0
2006-07-10 13:25:00,39.72,39.72,39.7,39.7,2100.0,25.8008,25.8008,25.7878,25.7878,2100.0
2006-07-10 13:30:00,39.7,39.7,39.67,39.69,10600.0,25.7878,25.7878,25.7684,25.7814,10600.0
2006-07-10 13:35:00,39.7,39.7,39.68,39.68,1100.0,25.7878,25.7878,25.7749,25.7749,1100.0
2006-07-10 13:40:00,39.69,39.77,39.69,39.75,6500.0,25.7814,25.8333,25.7814,25.8203,6500.0
2006-07-10 13:45:00,39.76,39.76,39.73,39.76,4500.0,25.8268,25.8268,25.8073,25.8268,4500.0
2006-07-10 13:50:00,39.76,39.78,39.76,39.78,5300.0,25.8268,25.8398,25.8268,25.8398,5300.0
2006-07-10 13:55:00,39.77,39.78,39.75,39.76,6700.0,25.8333,25.8398,25.8203,25.8268,6700.0
2006-07-10 14:00:00,39.75,39.76,39.71,39.74,10900.0,25.8203,25.8268,25.7943,25.8138,10900.0
2006-07-10 14:05:00,39.74,39.74,39.68,39.69,11300.0,25.8138,25.8138,25.7749,25.7814,11300.0
2006-07-10 14:10:00,39.68,39.68,39.67,39.68,19200.0,25.7749,25.7749,25.7684,25.7749,19200.0
2006-07-10 14:15:00,39.69,39.72,39.67,39.72,3800.0,25.7814,25.8008,25.7684,25.8008,3800.0
2006-07-10 14:20:00,39.72,39.72,39.67,39.68,11400.0,25.8008,25.8008,25.7684,25.7749,11400.0
2006-07-10 14:25:00,39.68,39.72,39.66,39.68,15900.0,25.7749,25.8008,25.7619,25.7749,15900.0
2006-07-10 14:30:00,39.68,39.68,39.62,39.62,3100.0,25.7749,25.7749,25.7359,25.7359,3100.0
2006-07-10 14:35:00,39.62,39.65,39.62,39.65,3100.0,25.7359,25.7554,25.7359,25.7554,3100.0
2006-07-10 14:40:00,39.65,39.65,39.6,39.6,9900.0,25.7554,25.7554,25.7229,25.7229,9900.0
2006-07-10 14:45:00,39.59,39.6,39.57,39.6,4200.0,25.7164,25.7229,25.7034,25.7229,4200.0
2006-07-10 14:50:00,39.59,39.61,39.59,39.6,3000.0,25.7164,25.7294,25.7164,25.7229,3000.0
2006-07-10 14:55:00,39.59,39.63,39.57,39.63,12500.0,25.7164,25.7424,25.7034,25.7424,12500.0
2006-07-10 15:00:00,39.63,39.67,39.63,39.65,14700.0,25.7424,25.7684,25.7424,25.7554,14700.0
2006-07-10 15:05:00,39.65,39.67,39.6,39.62,25400.0,25.7554,25.7684,25.7229,25.7359,25400.0
2006-07-10 15:10:00,39.62,39.66,39.59,39.59,41100.0,25.7359,25.7619,25.7164,25.7164,41100.0
2006-07-10 15:15:00,39.6,39.65,39.6,39.63,55200.0,25.7229,25.7554,25.7229,25.7424,55200.0
2006-07-10 15:20:00,39.64,39.67,39.63,39.65,12400.0,25.7489,25.7684,25.7424,25.7554,12400.0
2006-07-10 15:25:00,39.66,39.66,39.62,39.63,11500.0,25.7619,25.7619,25.7359,25.7424,11500.0
2006-07-10 15:30:00,39.63,39.65,39.6,39.62,16600.0,25.7424,25.7554,25.7229,25.7359,16600.0
2006-07-10 15:35:00,39.61,39.63,39.58,39.58,26300.0,25.7294,25.7424,25.7099,25.7099,26300.0
2006-07-10 15:40:00,39.57,39.59,39.56,39.58,19600.0,25.7034,25.7164,25.6969,25.7099,19600.0
2006-07-10 15:45:00,39.57,39.59,39.56,39.59,8400.0,25.7034,25.7164,25.6969,25.7164,8400.0
2006-07-10 15:50:00,39.59,39.65,39.59,39.65,26200.0,25.7164,25.7554,25.7164,25.7554,26200.0
2006-07-10 15:55:00,39.65,39.65,39.59,39.61,31100.0,25.7554,25.7554,25.7164,25.7294,31100.0
2006-07-11 09:30:00,39.62,39.68,39.59,39.63,26400.0,25.7359,25.7749,25.7164,25.7424,26400.0
2006-07-11 09:35:00,39.62,39.78,39.62,39.78,14400.0,25.7359,25.8398,25.7359,25.8398,14400.0
2006-07-11 09:40:00,39.76,39.76,39.67,39.67,10900.0,25.8268,25.8268,25.7684,25.7684,10900.0
2006-07-11 09:45:00,39.66,39.74,39.66,39.71,22900.0,25.7619,25.8138,25.7619,25.7943,22900.0
2006-07-11 09:50:00,39.7,39.72,39.64,39.66,17300.0,25.7878,25.8008,25.7489,25.7619,17300.0
2006-07-11 09:55:00,39.66,39.69,39.63,39.69,3900.0,25.7619,25.7814,25.7424,25.7814,3900.0
2006-07-11 10:00:00,39.69,39.69,39.66,39.68,49500.0,25.7814,25.7814,25.7619,25.7749,49500.0
2006-07-11 10:05:00,39.69,39.74,39.67,39.67,14100.0,25.7814,25.8138,25.7684,25.7684,14100.0
2006-07-11 10:10:00,39.67,39.71,39.64,39.64,12600.0,25.7684,25.7943,25.7489,25.7489,12600.0
2006-07-11 10:15:00,39.66,39.66,39.61,39.65,10500.0,25.7619,25.7619,25.7294,25.7554,10500.0
2006-07-11 10:20:00,39.65,39.66,39.62,39.65,9900.0,25.7554,25.7619,25.7359,25.7554,9900.0
2006-07-11 10:25:00,39.65,39.66,39.64,39.64,7100.0,25.7554,25.7619,25.7489,25.7489,7100.0
2006-07-11 10:30:00,39.63,39.63,39.55,39.55,12000.0,25.7424,25.7424,25.6904,25.6904,12000.0
2006-07-11 10:35:00,39.56,39.63,39.55,39.63,9800.0,25.6969,25.7424,25.6904,25.7424,9800.0
2006-07-11 10:40:00,39.63,39.64,39.6,39.6,11000.0,25.7424,25.7489,25.7229,25.7229,11000.0
2006-07-11 10:45:00,39.61,39.61,39.56,39.56,8400.0,25.7294,25.7294,25.6969,25.6969,8400.0
2006-07-11 10:50:00,39.59,39.59,39.51,39.54,6500.0,25.7164,25.7164,25.6644,25.6839,6500.0
2006-07-11 10:55:00,39.54,39.57,39.54,39.57,3900.0,25.6839,25.7034,25.6839,25.7034,3900.0
2006-07-11 11:00:00,39.57,39.61,39.57,39.61,3900.0,25.7034,25.7294,25.7034,25.7294,3900.0
2006-07-11 11:05:00,39.61,39.65,39.6,39.63,5100.0,25.7294,25.7554,25.7229,25.7424,5100.0
2006-07-11 11:10:00,39.64,39.66,39.63,39.65,8100.0,25.7489,25.7619,25.7424,25.7554,8100.0
2006-07-11 11:15:00,39.66,39.67,39.65,39.67,4200.0,25.7619,25.7684,25.7554,25.7684,4200.0
2006-07-11 11:20:00,39.67,39.69,39.66,39.68,12800.0,25.7684,25.7814,25.7619,25.7749,12800.0
2006-07-11 11:25:00,39.69,39.72,39.68,39.71,6100.0,25.7814,25.8008,25.7749,25.7943,6100.0
2006-07-11 11:30:00,39.71,39.73,39.68,39.69,9500.0,25.7943,25.8073,25.7749,25.7814,9500.0
2006-07-11 11:35:00,39.68,39.7,39.66,39.68,4200.0,25.7749,25.7878,25.7619,25.7749,4200.0
2006-07-11 11:40:00,39.69,39.69,39.67,39.69,2800.0,25.7814,25.7814,25.7684,25.7814,2800.0
2006-07-11 11:45:00,39.7,39.73,39.68,39.71,15400.0,25.7878,25.8073,25.7749,25.7943,15400.0
2006-07-11 11:50:00,39.71,39.74,39.71,39.72,10700.0,25.7943,25.8138,25.7943,25.8008,10700.0
2006-07-11 11:55:00,39.73,39.75,39.72,39.73,19400.0,25.8073,25.8203,25.8008,25.8073,19400.0
2006-07-11 12:00:00,39.73,39.75,39.71,39.71,8100.0,25.8073,25.8203,25.7943,25.7943,8100.0
2006-07-11 12:05:00,39.71,39.72,39.64,39.67,26300.0,25.7943,25.8008,25.7489,25.7684,26300.0
2006-07-11 12:10:00,39.66,39.69,39.65,39.69,6800.0,25.7619,25.7814,25.7554,25.7814,6800.0
2006-07-11 12:15:00,39.69,39.69,39.65,39.66,5500.0,25.7814,25.7814,25.7554,25.7619,5500.0
2006-07-11 12:20:00,39.67,39.71,39.67,39.7,7000.0,25.7684,25.7943,25.7684,25.7878,7000.0
2006-07-11 12:25:00,39.7,39.71,39.7,39.71,1200.0,25.7878,25.7943,25.7878,25.7943,1200.0
2006-07-11 12:30:00,39.7,39.72,39.7,39.71,4500.0,25.7878,25.8008,25.7878,25.7943,4500.0
2006-07-11 12:35:00,39.71,39.72,39.7,39.71,5500.0,25.7943,25.8008,25.7878,25.7943,5500.0
2006-07-11 12:40:00,39.7,39.7,39.68,39.68,7300.0,25.7878,25.7878,25.7749,25.7749,7300.0
2006-07-11 12:45:00,39.68,39.73,39.68,39.72,13000.0,25.7749,25.8073,25.7749,25.8008,13000.0
2006-07-11 12:50:00,39.73,39.73,39.71,39.72,4500.0,25.8073,25.8073,25.7943,25.8008,4500.0
2006-07-11 12:55:00,39.72,39.75,39.72,39.74,7600.0,25.8008,25.8203,25.8008,25.8138,7600.0
2006-07-11 13:00:00,39.73,39.73,39.7,39.71,7700.0,25.8073,25.8073,25.7878,25.7943,7700.0
2006-07-11 13:05:00,39.7,39.74,39.7,39.72,7200.0,25.7878,25.8138,25.7878,25.8008,7200.0
2006-07-11 13:10:00,39.72,39.73,39.7,39.72,14400.0,25.8008,25.8073,25.7878,25.8008,14400.0
2006-07-11 13:15:00,39.71,39.76,39.71,39.76,8800.0,25.7943,25.8268,25.7943,25.8268,8800.0
2006-07-11 13:20:00,39.75,39.78,39.73,39.77,13100.0,25.8203,25.8398,25.8073,25.8333,13100.0
2006-07-11 13:25:00,39.78,39.79,39.76,39.78,8200.0,25.8398,25.8463,25.8268,25.8398,8200.0
2006-07-11 13:30:00,39.78,39.79,39.75,39.77,5300.0,25.8398,25.8463,25.8203,25.8333,5300.0
2006-07-11 13:35:00,39.78,39.79,39.75,39.75,11000.0,25.8398,25.8463,25.8203,25.8203,11000.0
2006-07-11 13:40:00,39.75,39.8,39.75,39.8,10800.0,25.8203,25.8528,25.8203,25.8528,10800.0
2006-07-11 13:45:00,39.79,39.81,39.75,39.81,9500.0,25.8463,25.8593,25.8203,25.8593,9500.0
2006-07-11 13:50:00,39.81,39.83,39.8,39.83,11800.0,25.8593,25.8723,25.8528,25.8723,11800.0
2006-07-11 13:55:00,39.83,39.83,39.78,39.8,16400.0,25.8723,25.8723,25.8398,25.8528,16400.0
2006-07-11 14:00:00,39.79,39.82,39.78,39.81,6800.0,25.8463,25.8658,25.8398,25.8593,6800.0
2006-07-11 14:05:00,39.82,39.87,39.82,39.87,7500.0,25.8658,25.8983,25.8658,25.8983,7500.0
2006-07-11 14:10:00,39.87,39.9,39.86,39.89,20200.0,25.8983,25.9178,25.8918,25.9113,20200.0
2006-07-11 14:15:00,39.89,39.91,39.87,39.89,12600.0,25.9113,25.9243,25.8983,25.9113,12600.0
2006-07-11 14:20:00,39.86,39.92,39.86,39.91,16500.0,25.8918,25.9308,25.8918,25.9243,16500.0
2006-07-11 14:25:00,39.92,39.94,39.89,39.89,16500.0,25.9308,25.9437,25.9113,25.9113,16500.0
2006-07-11 14:30:00,39.89,39.89,39.87,39.89,11400.0,25.9113,25.9113,25.8983,25.9113,11400.0
2006-07-11 14:35:00,39.87,39.9,39.87,39.9,10400.0,25.8983,25.9178,25.8983,25.9178,10400.0
2006-07-11 14:40:00,39.91,39.91,39.87,39.89,15300.0,25.9243,25.9243,25.8983,25.9113,15300.0
2006-07-11 14:45:00,39.88,39.88,39.85,39.86,20000.0,25.9048,25.9048,25.8853,25.8918,20000.0
2006-07-11 14:50:00,39.86,39.88,39.86,39.88,7500.0,25.8918,25.9048,25.8918,25.9048,7500.0
2006-07-11 14:55:00,39.88,39.94,39.88,39.92,14500.0,25.9048,25.9437,25.9048,25.9308,14500.0
2006-07-11 15:00:00,39.91,39.92,39.87,39.87,4700.0,25.9243,25.9308,25.8983,25.8983,4700.0
2006-07-11 15:05:00,39.87,39.9,39.87,39.88,16000.0,25.8983,25.9178,25.8983,25.9048,16000.0
2006-07-11 15:10:00,39.87,39.91,39.86,39.91,35800.0,25.8983,25.9243,25.8918,25.9243,35800.0
2006-07-11 15:15:00,39.91,39.92,39.84,39.85,38700.0,25.9243,25.9308,25.8788,25.8853,38700.0
2006-07-11 15:20:00,39.85,39.91,39.85,39.89,30800.0,25.8853,25.9243,25.8853,25.9113,30800.0
2006-07-11 15:25:00,39.89,39.9,39.86,39.86,5400.0,25.9113,25.9178,25.8918,25.8918,5400.0
2006-07-11 15:30:00,39.86,39.89,39.85,39.89,8900.0,25.8918,25.9113,25.8853,25.9113,8900.0
2006-07-11 15:35:00,39.89,39.92,39.86,39.86,37600.0,25.9113,25.9308,25.8918,25.8918,37600.0
2006-07-11 15:40:00,39.87,39.88,39.83,39.87,19100.0,25.8983,25.9048,25.8723,25.8983,19100.0
2006-07-11 15:45:00,39.88,39.88,39.82,39.84,34800.0,25.9048,25.9048,25.8658,25.8788,34800.0
2006-07-11 15:50:00,39.85,39.89,39.83,39.87,35600.0,25.8853,25.9113,25.8723,25.8983,35600.0
2006-07-11 15:55:00,39.87,39.87,39.8,39.81,54100.0,25.8983,25.8983,25.8528,25.8593,54100.0
2006-07-12 09:30:00,39.92,39.92,39.8,39.81,31300.0,25.9308,25.9308,25.8528,25.8593,31300.0
2006-07-12 09:35:00,39.82,39.94,39.82,39.9,11100.0,25.8658,25.9437,25.8658,25.9178,11100.0
2006-07-12 09:40:00,39.9,39.96,39.9,39.95,12100.0,25.9178,25.9567,25.9178,25.9502,12100.0
2006-07-12 09:45:00,39.95,39.98,39.92,39.98,13800.0,25.9502,25.9697,25.9308,25.9697,13800.0
2006-07-12 09:50:00,39.96,39.98,39.91,39.97,13300.0,25.9567,25.9697,25.9243,25.9632,13300.0
2006-07-12 09:55:00,39.98,40.05,39.95,40.04,29600.0,25.9697,26.0152,25.9502,26.0087,29600.0
2006-07-12 10:00:00,40.04,40.07,39.99,40.05,21200.0,26.0087,26.0282,25.9762,26.0152,21200.0
2006-07-12 10:05:00,40.05,40.13,40.01,40.13,21300.0,26.0152,26.0672,25.9892,26.0672,21300.0
2006-07-12 10:10:00,40.13,40.14,40.08,40.11,16600.0,26.0672,26.0737,26.0347,26.0542,16600.0
2006-07-12 10:15:00,40.08,40.15,40.08,40.1,23200.0,26.0347,26.0802,26.0347,26.0477,23200.0
2006-07-12 10:20:00,40.11,40.11,40.05,40.08,23300.0,26.0542,26.0542,26.0152,26.0347,23300.0
2006-07-12 10:25:00,40.03,40.05,39.99,40.01,31600.0,26.0022,26.0152,25.9762,25.9892,31600.0
2006-07-12 10:30:00,40.02,40.02,39.97,39.98,18900.0,25.9957,25.9957,25.9632,25.9697,18900.0
2006-07-12 10:35:00,40.0,40.02,39.98,39.99,11100.0,25.9827,25.9957,25.9697,25.9762,11100.0
2006-07-12 10:40:00,40.0,40.01,39.98,40.0,13300.0,25.9827,25.9892,25.9697,25.9827,13300.0
2006-07-12 10:45:00,39.99,40.01,39.97,39.98,13800.0,25.9762,25.9892,25.9632,25.9697,13800.0
2006-07-12 10:50:00,39.98,40.02,39.98,40.0,17100.0,25.9697,25.9957,25.9697,25.9827,17100.0
2006-07-12 10:55:00,40.0,40.01,39.98,40.0,12600.0,25.9827,25.9892,25.9697,25.9827,12600.0
2006-07-12 11:00:00,40.0,40.03,40.0,40.01,8900.0,25.9827,26.0022,25.9827,25.9892,8900.0
2006-07-12 11:05:00,40.03,40.05,40.01,40.03,14300.0,26.0022,26.0152,25.9892,26.0022,14300.0
2006-07-12 11:10:00,40.03,40.04,40.0,40.03,3600.0,26.0022,26.0087,25.9827,26.0022,3600.0
2006-07-12 11:15:00,40.03,40.04,40.0,40.02,6700.0,26.0022,26.0087,25.9827,25.9957,6700.0
2006-07-12 11:20:00,40.04,40.04,40.0,40.0,6200.0,26.0087,26.0087,25.9827,25.9827,6200.0
2006-07-12 11:25:00,40.0,40.02,40.0,40.01,4900.0,25.9827,25.9957,25.9827,25.9892,4900.0
2006-07-12 11:30:00,40.01,40.03,39.99,40.01,6700.0,25.9892,26.0022,25.9762,25.9892,6700.0
2006-07-12 11:35:00,40.01,40.04,40.0,40.03,9700.0,25.9892,26.0087,25.9827,26.0022,9700.0
2006-07-12 11:40:00,40.03,40.05,40.02,40.04,7100.0,26.0022,26.0152,25.9957,26.0087,7100.0
2006-07-12 11:45:00,40.04,40.07,40.04,40.06,9600.0,26.0087,26.0282,26.0087,26.0217,9600.0
2006-07-12 11:50:00,40.06,40.13,40.06,40.11,9300.0,26.0217,26.0672,26.0217,26.0542,9300.0
2006-07-12 11:55:00,40.13,40.13,40.1,40.11,4400.0,26.0672,26.0672,26.0477,26.0542,4400.0
2006-07-12 12:00:00,40.11,40.12,40.09,40.09,6000.0,26.0542,26.0607,26.0412,26.0412,6000.0
2006-07-12 12:05:00,40.1,40.13,40.1,40.13,5500.0,26.0477,26.0672,26.0477,26.0672,5500.0
2006-07-12 12:10:00,40.12,40.2,40.11,40.17,31500.0,26.0607,26.1126,26.0542,26.0931,31500.0
2006-07-12 12:15:00,40.17,40.19,40.12,40.16,26100.0,26.0931,26.1061,26.0607,26.0866,26100.0
2006-07-12 12:20:00,40.18,40.18,40.06,40.07,19700.0,26.0996,26.0996,26.0217,26.0282,19700.0
2006-07-12 12:25:00,40.09,40.15,40.06,40.1,28000.0,26.0412,26.0802,26.0217,26.0477,28000.0
2006-07-12 12:30:00,40.1,40.12,40.08,40.1,10100.0,26.0477,26.0607,26.0347,26.0477,10100.0
2006-07-12 12:35:00,40.1,40.13,40.1,40.11,5400.0,26.0477,26.0672,26.0477,26.0542,5400.0
2006-07-12 12:40:00,40.1,40.14,40.09,40.09,6900.0,26.0477,26.0737,26.0412,26.0412,6900.0
2006-07-12 12:45:00,40.08,40.13,40.07,40.13,8900.0,26.0347,26.0672,26.0282,26.0672,8900.0
2006-07-12 12:50:00,40.13,40.14,40.1,40.13,7200.0,26.0672,26.0737,26.0477,26.0672,7200.0
2006-07-12 12:55:00,40.13,40.14,40.1,40.13,7400.0,26.0672,26.0737,26.0477,26.0672,7400.0
2006-07-12 13:00:00,40.14,40.14,40.04,40.04,11000.0,26.0737,26.0737,26.0087,26.0087,11000.0
2006-07-12 13:05:00,40.04,40.06,40.01,40.04,16600.0,26.0087,26.0217,25.9892,26.0087,16600.0
2006-07-12 13:10:00,40.06,40.06,40.01,40.03,10900.0,26.0217,26.0217,25.9892,26.0022,10900.0
2006-07-12 13:15:00,40.03,40.05,40.02,40.03,15600.0,26.0022,26.0152,25.9957,26.0022,15600.0
2006-07-12 13:20:00,40.03,40.04,40.01,40.04,14200.0,26.0022,26.0087,25.9892,26.0087,14200.0
2006-07-12 13:25:00,40.05,40.06,40.0,40.0,9600.0,26.0152,26.0217,25.9827,25.9827,9600.0
2006-07-12 13:30:00,40.0,40.04,39.99,40.0,43300.0,25.9827,26.0087,25.9762,25.9827,43300.0
2006-07-12 13:35:00,40.01,40.02,39.98,40.0,8000.0,25.9892,25.9957,25.9697,25.9827,8000.0
2006-07-12 13:40:00,39.99,40.01,39.98,40.01,70800.0,25.9762,25.9892,25.9697,25.9892,70800.0
2006-07-12 13:45:00,39.99,39.99,39.94,39.96,9000.0,25.9762,25.9762,25.9437,25.9567,9000.0
2006-07-12 13:50:00,39.96,39.98,39.88,39.88,15300.0,25.9567,25.9697,25.9048,25.9048,15300.0
2006-07-12 13:55:00,39.9,39.91,39.87,39.91,13900.0,25.9178,25.9243,25.8983,25.9243,13900.0
2006-07-12 14:00:00,39.91,39.92,39.88,39.9,11800.0,25.9243,25.9308,25.9048,25.9178,11800.0
2006-07-12 14:05:00,39.91,39.92,39.9,39.92,8600.0,25.9243,25.9308,25.9178,25.9308,8600.0
2006-07-12 14:10:00,39.93,39.96,39.91,39.96,9600.0,25.9372,25.9567,25.9243,25.9567,9600.0
2006-07-12 14:15:00,39.95,39.99,39.95,39.96,14100.0,25.9502,25.9762,25.9502,25.9567,14100.0
2006-07-12 14:20:00,39.96,39.96,39.9,39.9,5600.0,25.9567,25.9567,25.9178,25.9178,5600.0
2006-07-12 14:25:00,39.92,39.92,39.86,39.86,13700.0,25.9308,25.9308,25.8918,25.8918,13700.0
2006-07-12 14:30:00,39.88,39.89,39.84,39.86,11300.0,25.9048,25.9113,25.8788,25.8918,11300.0
2006-07-12 14:35:00,39.86,39.87,39.83,39.86,6400.0,25.8918,25.8983,25.8723,25.8918,6400.0
2006-07-12 14:40:00,39.88,39.88,39.81,39.81,13300.0,25.9048,25.9048,25.8593,25.8593,13300.0
2006-07-12 14:45:00,39.82,39.84,39.79,39.8,14400.0,25.8658,25.8788,25.8463,25.8528,14400.0
2006-07-12 14:50:00,39.78,39.78,39.67,39.7,27000.0,25.8398,25.8398,25.7684,25.7878,27000.0
2006-07-12 14:55:00,39.7,39.7,39.63,39.67,29400.0,25.7878,25.7878,25.7424,25.7684,29400.0
2006-07-12 15:00:00,39.67,39.68,39.65,39.67,20400.0,25.7684,25.7749,25.7554,25.7684,20400.0
2006-07-12 15:05:00,39.67,39.7,39.67,39.67,58800.0,25.7684,25.7878,25.7684,25.7684,58800.0
2006-07-12 15:10:00,39.67,39.7,39.65,39.68,19600.0,25.7684,25.7878,25.7554,25.7749,19600.0
2006-07-12 15:15:00,39.68,39.69,39.66,39.68,20000.0,25.7749,25.7814,25.7619,25.7749,20000.0
2006-07-12 15:20:00,39.69,39.72,39.67,39.69,13600.0,25.7814,25.8008,25.7684,25.7814,13600.0
2006-07-12 15:25:00,39.7,39.73,39.69,39.71,17700.0,25.7878,25.8073,25.7814,25.7943,17700.0
2006-07-12 15:30:00,39.7,39.7,39.66,39.68,22400.0,25.7878,25.7878,25.7619,25.7749,22400.0
2006-07-12 15:35:00,39.68,39.69,39.63,39.63,24100.0,25.7749,25.7814,25.7424,25.7424,24100.0
2006-07-12 15:40:00,39.63,39.64,39.58,39.6,25200.0,25.7424,25.7489,25.7099,25.7229,25200.0
2006-07-12 15:45:00,39.6,39.61,39.58,39.58,17500.0,25.7229,25.7294,25.7099,25.7099,17500.0
2006-07-12 15:50:00,39.57,39.62,39.57,39.62,33100.0,25.7034,25.7359,25.7034,25.7359,33100.0
2006-07-12 15:55:00,39.62,39.64,39.62,39.62,19200.0,25.7359,25.7489,25.7359,25.7359,19200.0
2006-07-13 09:30:00,39.68,39.77,39.64,39.77,32800.0,25.7749,25.8333,25.7489,25.8333,32800.0
2006-07-13 09:35:00,39.75,39.81,39.7,39.79,20200.0,25.8203,25.8593,25.7878,25.8463,20200.0
2006-07-13 09:40:00,39.81,39.95,39.79,39.92,51800.0,25.8593,25.9502,25.8463,25.9308,51800.0
2006-07-13 09:45:00,39.9,39.95,39.87,39.89,35500.0,25.9178,25.9502,25.8983,25.9113,35500.0
2006-07-13 09:50:00,39.88,39.93,39.86,39.92,59300.0,25.9048,25.9372,25.8918,25.9308,59300.0
2006-07-13 09:55:00,39.91,39.95,39.87,39.92,29500.0,25.9243,25.9502,25.8983,25.9308,29500.0
2006-07-13 10:00:00,39.92,40.07,39.92,40.07,74500.0,25.9308,26.0282,25.9308,26.0282,74500.0
2006-07-13 10:05:00,40.08,40.14,40.04,40.1,22500.0,26.0347,26.0737,26.0087,26.0477,22500.0
2006-07-13 10:10:00,40.09,40.1,40.01,40.04,23600.0,26.0412,26.0477,25.9892,26.0087,23600.0
2006-07-13 10:15:00,40.03,40.04,40.01,40.03,18400.0,26.0022,26.0087,25.9892,26.0022,18400.0
2006-07-13 10:20:00,40.03,40.03,39.97,39.98,19900.0,26.0022,26.0022,25.9632,25.9697,19900.0
2006-07-13 10:25:00,39.99,40.03,39.96,39.96,43600.0,25.9762,26.0022,25.9567,25.9567,43600.0
2006-07-13 10:30:00,40.0,40.03,39.98,40.02,40900.0,25.9827,26.0022,25.9697,25.9957,40900.0
2006-07-13 10:35:00,40.02,40.04,39.99,40.0,55900.0,25.9957,26.0087,25.9762,25.9827,55900.0
2006-07-13 10:40:00,40.0,40.07,40.0,40.06,27300.0,25.9827,26.0282,25.9827,26.0217,27300.0
2006-07-13 10:45:00,40.05,40.05,39.98,40.03,18400.0,26.0152,26.0152,25.9697,26.0022,18400.0
2006-07-13 10:50:00,40.04,40.07,40.04,40.06,11200.0,26.0087,26.0282,26.0087,26.0217,11200.0
2006-07-13 10:55:00,40.06,40.06,39.97,40.0,10700.0,26.0217,26.0217,25.9632,25.9827,10700.0
2006-07-13 11:00:00,39.98,40.07,39.95,40.05,22700.0,25.9697,26.0282,25.9502,26.0152,22700.0
2006-07-13 11:05:00,40.05,40.08,40.01,40.01,15000.0,26.0152,26.0347,25.9892,25.9892,15000.0
2006-07-13 11:10:00,40.02,40.03,39.96,40.02,26600.0,25.9957,26.0022,25.9567,25.9957,26600.0
2006-07-13 11:15:00,40.02,40.07,40.02,40.04,15300.0,25.9957,26.0282,25.9957,26.0087,15300.0
2006-07-13 11:20:00,40.05,40.09,40.04,40.09,13500.0,26.0152,26.0412,26.0087,26.0412,13500.0
2006-07-13 11:25:00,40.09,40.11,40.06,40.1,10900.0,26.0412,26.0542,26.0217,26.0477,10900.0
2006-07-13 11:30:00,40.1,40.11,40.03,40.09,26700.0,26.0477,26.0542,26.0022,26.0412,26700.0
2006-07-13 11:35:00,40.09,40.12,40.07,40.11,16400.0,26.0412,26.0607,26.0282,26.0542,16400.0
2006-07-13 11:40:00,40.11,40.12,40.05,40.08,12100.0,26.0542,26.0607,26.0152,26.0347,12100.0
2006-07-13 11:45:00,40.07,40.07,40.01,40.03,6900.0,26.0282,26.0282,25.9892,26.0022,6900.0
2006-07-13 11:50:00,40.05,40.15,40.05,40.13,17600.0,26.0152,26.0802,26.0152,26.0672,17600.0
2006-07-13 11:55:00,40.13,40.15,40.06,40.08,13300.0,26.0672,26.0802,26.0217,26.0347,13300.0
2006-07-13 12:00:00,40.06,40.18,40.05,40.05,25900.0,26.0217,26.0996,26.0152,26.0152,25900.0
2006-07-13 12:05:00,40.08,40.15,40.05,40.15,12500.0,26.0347,26.0802,26.0152,26.0802,12500.0
2006-07-13 12:10:00,40.15,40.18,40.12,40.18,18900.0,26.0802,26.0996,26.0607,26.0996,18900.0
2006-07-13 12:15:00,40.16,40.22,40.12,40.17,7900.0,26.0866,26.1256,26.0607,26.0931,7900.0
2006-07-13 12:20:00,40.17,40.17,40.1,40.12,8600.0,26.0931,26.0931,26.0477,26.0607,8600.0
2006-07-13 12:25:00,40.12,40.2,40.12,40.16,8000.0,26.0607,26.1126,26.0607,26.0866,8000.0
2006-07-13 12:30:00,40.16,40.17,40.11,40.14,13400.0,26.0866,26.0931,26.0542,26.0737,13400.0
2006-07-13 12:35:00,40.14,40.14,40.08,40.1,8800.0,26.0737,26.0737,26.0347,26.0477,8800.0
2006-07-13 12:40:00,40.08,40.18,40.08,40.18,7800.0,26.0347,26.0996,26.0347,26.0996,7800.0
2006-07-13 12:45:00,40.18,40.22,40.14,40.14,12500.0,26.0996,26.1256,26.0737,26.0737,12500.0
2006-07-13 12:50:00,40.14,40.14,40.08,40.08,23000.0,26.0737,26.0737,26.0347,26.0347,23000.0
2006-07-13 12:55:00,40.09,40.13,40.08,40.12,10400.0,26.0412,26.0672,26.0347,26.0607,10400.0
2006-07-13 13:00:00,40.12,40.16,40.08,40.11,18100.0,26.0607,26.0866,26.0347,26.0542,18100.0
2006-07-13 13:05:00,40.1,40.11,40.08,40.1,5000.0,26.0477,26.0542,26.0347,26.0477,5000.0
2006-07-13 13:10:00,40.07,40.16,40.07,40.15,9700.0,26.0282,26.0866,26.0282,26.0802,9700.0
2006-07-13 13:15:00,40.15,40.16,40.11,40.11,8500.0,26.0802,26.0866,26.0542,26.0542,8500.0
2006-07-13 13:20:00,40.11,40.14,40.07,40.07,7900.0,26.0542,26.0737,26.0282,26.0282,7900.0
2006-07-13 13:25:00,40.07,40.11,40.02,40.09,12800.0,26.0282,26.0542,25.9957,26.0412,12800.0
2006-07-13 13:30:00,40.08,40.1,40.02,40.1,23400.0,26.0347,26.0477,25.9957,26.0477,23400.0
2006-07-13 13:35:00,40.08,40.12,40.03,40.03,14600.0,26.0347,26.0607,26.0022,26.0022,14600.0
2006-07-13 13:40:00,40.03,40.06,40.01,40.05,19700.0,26.0022,26.0217,25.9892,26.0152,19700.0
2006-07-13 13:45:00,40.05,40.09,40.04,40.08,14400.0,26.0152,26.0412,26.0087,26.0347,14400.0
2006-07-13 13:50:00,40.05,40.07,40.02,40.03,15500.0,26.0152,26.0282,25.9957,26.0022,15500.0
2006-07-13 13:55:00,40.04,40.07,40.03,40.06,7700.0,26.0087,26.0282,26.0022,26.0217,7700.0
2006-07-13 14:00:00,40.06,40.11,40.05,40.09,8600.0,26.0217,26.0542,26.0152,26.0412,8600.0
2006-07-13 14:05:00,40.09,40.12,40.08,40.08,12400.0,26.0412,26.0607,26.0347,26.0347,12400.0
2006-07-13 14:10:00,40.08,40.1,40.05,40.07,42800.0,26.0347,26.0477,26.0152,26.0282,42800.0
2006-07-13 14:15:00,40.08,40.1,40.05,40.05,29000.0,26.0347,26.0477,26.0152,26.0152,29000.0
2006-07-13 14:20:00,40.05,40.06,40.03,40.03,6400.0,26.0152,26.0217,26.0022,26.0022,6400.0
2006-07-13 14:25:00,40.03,40.05,39.99,40.0,11400.0,26.0022,26.0152,25.9762,25.9827,11400.0
2006-07-13 14:30:00,40.0,40.02,39.98,39.99,16300.0,25.9827,25.9957,25.9697,25.9762,16300.0
2006-07-13 14:35:00,40.0,40.04,39.97,40.0,20400.0,25.9827,26.0087,25.9632,25.9827,20400.0
2006-07-13 14:40:00,39.99,40.0,39.95,39.95,9800.0,25.9762,25.9827,25.9502,25.9502,9800.0
2006-07-13 14:45:00,39.95,39.97,39.9,39.92,19700.0,25.9502,25.9632,25.9178,25.9308,19700.0
2006-07-13 14:50:00,39.91,39.91,39.85,39.87,11200.0,25.9243,25.9243,25.8853,25.8983,11200.0
2006-07-13 14:55:00,39.87,39.93,39.87,39.92,6700.0,25.8983,25.9372,25.8983,25.9308,6700.0
2006-07-13 15:00:00,39.92,39.92,39.82,39.82,14800.0,25.9308,25.9308,25.8658,25.8658,14800.0
2006-07-13 15:05:00,39.83,39.87,39.8,39.86,20400.0,25.8723,25.8983,25.8528,25.8918,20400.0
2006-07-13 15:10:00,39.86,39.88,39.82,39.83,8600.0,25.8918,25.9048,25.8658,25.8723,8600.0
2006-07-13 15:15:00,39.86,39.86,39.77,39.78,13000.0,25.8918,25.8918,25.8333,25.8398,13000.0
2006-07-13 15:20:00,39.79,39.82,39.78,39.78,10500.0,25.8463,25.8658,25.8398,25.8398,10500.0
2006-07-13 15:25:00,39.78,39.85,39.75,39.85,20000.0,25.8398,25.8853,25.8203,25.8853,20000.0
2006-07-13 15:30:00,39.85,39.95,39.85,39.93,20500.0,25.8853,25.9502,25.8853,25.9372,20500.0
2006-07-13 15:35:00,39.93,39.93,39.84,39.85,11100.0,25.9372,25.9372,25.8788,25.8853,11100.0
2006-07-13 15:40:00,39.85,39.85,39.79,39.83,14800.0,25.8853,25.8853,25.8463,25.8723,14800.0
2006-07-13 15:45:00,39.82,39.87,39.82,39.85,15900.0,25.8658,25.8983,25.8658,25.8853,15900.0
2006-07-13 15:50:00,39.87,39.96,39.86,39.94,23100.0,25.8983,25.9567,25.8918,25.9437,23100.0
2006-07-13 15:55:00,39.94,39.94,39.9,39.9,33500.0,25.9437,25.9437,25.9178,25.9178,33500.0
2006-07-14 09:30:00,39.8,39.95,39.8,39.92,26400.0,25.8528,25.9502,25.8528,25.9308,26400.0
2006-07-14 09:35:00,39.91,39.98,39.88,39.95,7700.0,25.9243,25.9697,25.9048,25.9502,7700.0
2006-07-14 09:40:00,39.94,39.95,39.8,39.84,25700.0,25.9437,25.9502,25.8528,25.8788,25700.0
2006-07-14 09:45:00,39.81,39.85,39.74,39.76,22200.0,25.8593,25.8853,25.8138,25.8268,22200.0
2006-07-14 09:50:00,39.76,39.78,39.73,39.77,24700.0,25.8268,25.8398,25.8073,25.8333,24700.0
2006-07-14 09:55:00,39.77,39.89,39.77,39.79,13600.0,25.8333,25.9113,25.8333,25.8463,13600.0
2006-07-14 10:00:00,39.81,39.87,39.73,39.81,11400.0,25.8593,25.8983,25.8073,25.8593,11400.0
2006-07-14 10:05:00,39.82,39.83,39.75,39.77,14000.0,25.8658,25.8723,25.8203,25.8333,14000.0
2006-07-14 10:10:00,39.77,39.81,39.77,39.78,6200.0,25.8333,25.8593,25.8333,25.8398,6200.0
2006-07-14 10:15:00,39.78,39.81,39.77,39.81,4400.0,25.8398,25.8593,25.8333,25.8593,4400.0
2006-07-14 10:20:00,39.79,39.82,39.78,39.78,9000.0,25.8463,25.8658,25.8398,25.8398,9000.0
2006-07-14 10:25:00,39.79,39.79,39.72,39.74,10600.0,25.8463,25.8463,25.8008,25.8138,10600.0
2006-07-14 10:30:00,39.75,39.78,39.74,39.77,12000.0,25.8203,25.8398,25.8138,25.8333,12000.0
2006-07-14 10:35:00,39.77,39.83,39.77,39.79,8700.0,25.8333,25.8723,25.8333,25.8463,8700.0
2006-07-14 10:40:00,39.8,39.86,39.79,39.84,9100.0,25.8528,25.8918,25.8463,25.8788,9100.0
2006-07-14 10:45:00,39.84,39.84,39.79,39.81,3000.0,25.8788,25.8788,25.8463,25.8593,3000.0
2006-07-14 10:50:00,39.8,39.8,39.7,39.7,16100.0,25.8528,25.8528,25.7878,25.7878,16100.0
2006-07-14 10:55:00,39.69,39.69,39.62,39.67,13700.0,25.7814,25.7814,25.7359,25.7684,13700.0
2006-07-14 11:00:00,39.68,39.68,39.46,39.48,23200.0,25.7749,25.7749,25.632,25.6449,23200.0
2006-07-14 11:05:00,39.46,39.57,39.46,39.57,9600.0,25.632,25.7034,25.632,25.7034,9600.0
2006-07-14 11:10:00,39.54,39.56,39.51,39.51,11200.0,25.6839,25.6969,25.6644,25.6644,11200.0
2006-07-14 11:15:00,39.52,39.55,39.5,39.55,9400.0,25.6709,25.6904,25.6579,25.6904,9400.0
2006-07-14 11:20:00,39.55,39.6,39.53,39.59,15200.0,25.6904,25.7229,25.6774,25.7164,15200.0
2006-07-14 11:25:00,39.59,39.59,39.49,39.49,9200.0,25.7164,25.7164,25.6514,25.6514,9200.0
2006-07-14 11:30:00,39.49,39.54,39.36,39.44,17300.0,25.6514,25.6839,25.567,25.619,17300.0
2006-07-14 11:35:00,39.44,39.46,39.4,39.44,13700.0,25.619,25.632,25.593,25.619,13700.0
2006-07-14 11:40:00,39.43,39.51,39.43,39.5,11000.0,25.6125,25.6644,25.6125,25.6579,11000.0
2006-07-14 11:45:00,39.51,39.52,39.45,39.45,8900.0,25.6644,25.6709,25.6255,25.6255,8900.0
2006-07-14 11:50:00,39.47,39.51,39.47,39.5,9800.0,25.6384,25.6644,25.6384,25.6579,9800.0
2006-07-14 11:55:00,39.51,39.58,39.5,39.57,7600.0,25.6644,25.7099,25.6579,25.7034,7600.0
2006-07-14 12:00:00,39.59,39.66,39.56,39.65,16600.0,25.7164,25.7619,25.6969,25.7554,16600.0
2006-07-14 12:05:00,39.66,39.68,39.65,39.66,11100.0,25.7619,25.7749,25.7554,25.7619,11100.0
2006-07-14 12:10:00,39.67,39.68,39.58,39.59,9100.0,25.7684,25.7749,25.7099,25.7164,9100.0
2006-07-14 12:15:00,39.59,39.66,39.59,39.66,8800.0,25.7164,25.7619,25.7164,25.7619,8800.0
2006-07-14 12:20:00,39.66,39.71,39.63,39.69,16200.0,25.7619,25.7943,25.7424,25.7814,16200.0
2006-07-14 12:25:00,39.7,39.7,39.65,39.7,7700.0,25.7878,25.7878,25.7554,25.7878,7700.0
2006-07-14 12:30:00,39.7,39.73,39.68,39.72,12200.0,25.7878,25.8073,25.7749,25.8008,12200.0
2006-07-14 12:35:00,39.74,39.79,39.73,39.78,10100.0,25.8138,25.8463,25.8073,25.8398,10100.0
2006-07-14 12:40:00,39.79,39.83,39.78,39.82,14500.0,25.8463,25.8723,25.8398,25.8658,14500.0
2006-07-14 12:45:00,39.82,39.94,39.82,39.92,9800.0,25.8658,25.9437,25.8658,25.9308,9800.0
2006-07-14 12:50:00,39.91,39.96,39.9,39.9,11400.0,25.9243,25.9567,25.9178,25.9178,11400.0
2006-07-14 12:55:00,39.92,39.92,39.86,39.86,5600.0,25.9308,25.9308,25.8918,25.8918,5600.0
2006-07-14 13:00:00,39.87,39.89,39.83,39.84,7200.0,25.8983,25.9113,25.8723,25.8788,7200.0
2006-07-14 13:05:00,39.84,39.84,39.69,39.69,8700.0,25.8788,25.8788,25.7814,25.7814,8700.0
2006-07-14 13:10:00,39.68,39.69,39.62,39.63,9500.0,25.7749,25.7814,25.7359,25.7424,9500.0
2006-07-14 13:15:00,39.63,39.65,39.61,39.61,12400.0,25.7424,25.7554,25.7294,25.7294,12400.0
2006-07-14 13:20:00,39.63,39.73,39.62,39.73,12800.0,25.7424,25.8073,25.7359,25.8073,12800.0
2006-07-14 13:25:00,39.74,39.82,39.73,39.8,9100.0,25.8138,25.8658,25.8073,25.8528,9100.0
2006-07-14 13:30:00,39.79,39.79,39.68,39.68,13000.0,25.8463,25.8463,25.7749,25.7749,13000.0
2006-07-14 13:35:00,39.67,39.76,39.67,39.76,9200.0,25.7684,25.8268,25.7684,25.8268,9200.0
2006-07-14 13:40:00,39.76,39.76,39.58,39.59,9200.0,25.8268,25.8268,25.7099,25.7164,9200.0
2006-07-14 13:45:00,39.59,39.6,39.55,39.57,7600.0,25.7164,25.7229,25.6904,25.7034,7600.0
2006-07-14 13:50:00,39.57,39.64,39.56,39.64,10800.0,25.7034,25.7489,25.6969,25.7489,10800.0
2006-07-14 13:55:00,39.62,39.71,39.62,39.62,12100.0,25.7359,25.7943,25.7359,25.7359,12100.0
2006-07-14 14:00:00,39.61,39.65,39.57,39.61,12300.0,25.7294,25.7554,25.7034,25.7294,12300.0
2006-07-14 14:05:00,39.61,39.65,39.61,39.65,5400.0,25.7294,25.7554,25.7294,25.7554,5400.0
2006-07-14 14:10:00,39.62,39.7,39.62,39.7,28000.0,25.7359,25.7878,25.7359,25.7878,28000.0
2006-07-14 14:15:00,39.7,39.82,39.7,39.82,10100.0,25.7878,25.8658,25.7878,25.8658,10100.0
2006-07-14 14:20:00,39.84,39.84,39.73,39.73,15300.0,25.8788,25.8788,25.8073,25.8073,15300.0
2006-07-14 14:25:00,39.75,39.77,39.66,39.68,7400.0,25.8203,25.8333,25.7619,25.7749,7400.0
2006-07-14 14:30:00,39.69,39.71,39.66,39.66,18200.0,25.7814,25.7943,25.7619,25.7619,18200.0
2006-07-14 14:35:00,39.68,39.68,39.61,39.65,8400.0,25.7749,25.7749,25.7294,25.7554,8400.0
2006-07-14 14:40:00,39.61,39.63,39.54,39.59,17000.0,25.7294,25.7424,25.6839,25.7164,17000.0
2006-07-14 14:45:00,39.57,39.62,39.57,39.61,8800.0,25.7034,25.7359,25.7034,25.7294,8800.0
2006-07-14 14:50:00,39.62,39.62,39.59,39.61,16900.0,25.7359,25.7359,25.7164,25.7294,16900.0
2006-07-14 14:55:00,39.61,39.63,39.55,39.63,22800.0,25.7294,25.7424,25.6904,25.7424,22800.0
2006-07-14 15:00:00,39.63,39.72,39.63,39.7,25600.0,25.7424,25.8008,25.7424,25.7878,25600.0
2006-07-14 15:05:00,39.7,39.77,39.7,39.73,11800.0,25.7878,25.8333,25.7878,25.8073,11800.0
2006-07-14 15:10:00,39.7,39.71,39.63,39.67,11800.0,25.7878,25.7943,25.7424,25.7684,11800.0
2006-07-14 15:15:00,39.66,39.69,39.63,39.69,11400.0,25.7619,25.7814,25.7424,25.7814,11400.0
2006-07-14 15:20:00,39.69,39.73,39.63,39.64,15700.0,25.7814,25.8073,25.7424,25.7489,15700.0
2006-07-14 15:25:00,39.65,39.66,39.6,39.65,15000.0,25.7554,25.7619,25.7229,25.7554,15000.0
2006-07-14 15:30:00,39.61,39.69,39.6,39.65,8600.0,25.7294,25.7814,25.7229,25.7554,8600.0
2006-07-14 15:35:00,39.66,39.72,39.61,39.7,15700.0,25.7619,25.8008,25.7294,25.7878,15700.0
2006-07-14 15:40:00,39.7,39.73,39.67,39.71,23800.0,25.7878,25.8073,25.7684,25.7943,23800.0
2006-07-14 15:45:00,39.71,39.74,39.67,39.69,56700.0,25.7943,25.8138,25.7684,25.7814,56700.0
2006-07-14 15:50:00,39.71,39.71,39.65,39.67,36200.0,25.7943,25.7943,25.7554,25.7684,36200.0
2006-07-14 15:55:00,39.68,39.72,39.67,39.69,40800.0,25.7749,25.8008,25.7684,25.7814,40800.0
2006-07-17 09:30:00,39.72,39.8,39.65,39.78,24800.0,25.8008,25.8528,25.7554,25.8398,24800.0
2006-07-17 09:35:00,39.8,39.88,39.7,39.77,11300.0,25.8528,25.9048,25.7878,25.8333,11300.0
2006-07-17 09:40:00,39.76,39.9,39.74,39.77,15100.0,25.8268,25.9178,25.8138,25.8333,15100.0
2006-07-17 09:45:00,39.77,39.88,39.77,39.87,9300.0,25.8333,25.9048,25.8333,25.8983,9300.0
2006-07-17 09:50:00,39.83,39.93,39.79,39.87,12200.0,25.8723,25.9372,25.8463,25.8983,12200.0
2006-07-17 09:55:00,39.85,39.87,39.78,39.84,13700.0,25.8853,25.8983,25.8398,25.8788,13700.0
2006-07-17 10:00:00,39.88,39.88,39.8,39.85,13000.0,25.9048,25.9048,25.8528,25.8853,13000.0
2006-07-17 10:05:00,39.84,39.88,39.77,39.79,15900.0,25.8788,25.9048,25.8333,25.8463,15900.0
2006-07-17 10:10:00,39.8,39.86,39.78,39.84,9100.0,25.8528,25.8918,25.8398,25.8788,9100.0
2006-07-17 10:15:00,39.86,39.92,39.82,39.92,9100.0,25.8918,25.9308,25.8658,25.9308,9100.0
2006-07-17 10:20:00,39.91,39.92,39.85,39.86,7000.0,25.9243,25.9308,25.8853,25.8918,7000.0
2006-07-17 10:25:00,39.86,39.91,39.8,39.87,20400.0,25.8918,25.9243,25.8528,25.8983,20400.0
2006-07-17 10:30:00,39.85,39.88,39.8,39.88,10900.0,25.8853,25.9048,25.8528,25.9048,10900.0
2006-07-17 10:35:00,39.87,39.88,39.81,39.86,6900.0,25.8983,25.9048,25.8593,25.8918,6900.0
2006-07-17 10:40:00,39.87,39.91,39.84,39.88,7400.0,25.8983,25.9243,25.8788,25.9048,7400.0
2006-07-17 10:45:00,39.89,39.93,39.89,39.9,9100.0,25.9113,25.9372,25.9113,25.9178,9100.0
2006-07-17 10:50:00,39.9,39.91,39.87,39.88,7500.0,25.9178,25.9243,25.8983,25.9048,7500.0
2006-07-17 10:55:00,39.9,39.95,39.86,39.95,13700.0,25.9178,25.9502,25.8918,25.9502,13700.0
2006-07-17 11:00:00,39.95,40.0,39.92,39.97,10100.0,25.9502,25.9827,25.9308,25.9632,10100.0
2006-07-17 11:05:00,39.97,39.97,39.89,39.91,9600.0,25.9632,25.9632,25.9113,25.9243,9600.0
2006-07-17 11:10:00,39.91,39.98,39.9,39.97,12100.0,25.9243,25.9697,25.9178,25.9632,12100.0
2006-07-17 11:15:00,39.97,40.0,39.95,39.98,21900.0,25.9632,25.9827,25.9502,25.9697,21900.0
2006-07-17 11:20:00,39.99,39.99,39.91,39.93,45400.0,25.9762,25.9762,25.9243,25.9372,45400.0
2006-07-17 11:25:00,39.93,40.03,39.91,40.02,78400.0,25.9372,26.0022,25.9243,25.9957,78400.0
2006-07-17 11:30:00,40.03,40.07,39.97,40.0,113900.0,26.0022,26.0282,25.9632,25.9827,113900.0
2006-07-17 11:35:00,39.99,39.99,39.88,39.9,33400.0,25.9762,25.9762,25.9048,25.9178,33400.0
2006-07-17 11:40:00,39.91,40.02,39.89,40.02,14300.0,25.9243,25.9957,25.9113,25.9957,14300.0
2006-07-17 11:45:00,40.02,40.02,39.95,39.99,9200.0,25.9957,25.9957,25.9502,25.9762,9200.0
2006-07-17 11:50:00,39.99,40.05,39.93,39.95,22100.0,25.9762,26.0152,25.9372,25.9502,22100.0
2006-07-17 11:55:00,39.95,39.95,39.89,39.94,17100.0,25.9502,25.9502,25.9113,25.9437,17100.0
2006-07-17 12:00:00,39.94,39.98,39.9,39.9,11100.0,25.9437,25.9697,25.9178,25.9178,11100.0
2006-07-17 12:05:00,39.9,39.9,39.88,39.9,9200.0,25.9178,25.9178,25.9048,25.9178,9200.0
2006-07-17 12:10:00,39.88,39.89,39.85,39.89,9500.0,25.9048,25.9113,25.8853,25.9113,9500.0
2006-07-17 12:15:00,39.89,39.97,39.88,39.96,14800.0,25.9113,25.9632,25.9048,25.9567,14800.0
2006-07-17 12:20:00,39.96,39.98,39.91,39.93,10700.0,25.9567,25.9697,25.9243,25.9372,10700.0
2006-07-17 12:25:00,39.92,39.97,39.91,39.97,14900.0,25.9308,25.9632,25.9243,25.9632,14900.0
2006-07-17 12:30:00,39.97,40.04,39.97,39.98,15500.0,25.9632,26.0087,25.9632,25.9697,15500.0
2006-07-17 12:35:00,39.98,40.02,39.94,40.0,16900.0,25.9697,25.9957,25.9437,25.9827,16900.0
2006-07-17 12:40:00,40.0,40.02,39.97,40.01,19500.0,25.9827,25.9957,25.9632,25.9892,19500.0
2006-07-17 12:45:00,40.01,40.01,39.95,39.96,12300.0,25.9892,25.9892,25.9502,25.9567,12300.0
2006-07-17 12:50:00,39.97,39.98,39.96,39.98,14700.0,25.9632,25.9697,25.9567,25.9697,14700.0
2006-07-17 12:55:00,39.99,40.02,39.95,40.02,17200.0,25.9762,25.9957,25.9502,25.9957,17200.0
2006-07-17 13:00:00,39.99,40.0,39.95,39.96,17600.0,25.9762,25.9827,25.9502,25.9567,17600.0
2006-07-17 13:05:00,39.96,40.0,39.96,40.0,8100.0,25.9567,25.9827,25.9567,25.9827,8100.0
2006-07-17 13:10:00,40.0,40.04,39.99,40.02,18200.0,25.9827,26.0087,25.9762,25.9957,18200.0
2006-07-17 13:15:00,40.03,40.07,40.01,40.07,15000.0,26.0022,26.0282,25.9892,26.0282,15000.0
2006-07-17 13:20:00,40.07,40.09,40.01,40.03,14500.0,26.0282,26.0412,25.9892,26.0022,14500.0
2006-07-17 13:25:00,40.03,40.08,40.03,40.04,16400.0,26.0022,26.0347,26.0022,26.0087,16400.0
2006-07-17 13:30:00,40.04,40.06,39.99,40.03,26300.0,26.0087,26.0217,25.9762,26.0022,26300.0
2006-07-17 13:35:00,40.03,40.03,39.96,39.98,9800.0,26.0022,26.0022,25.9567,25.9697,9800.0
2006-07-17 13:40:00,39.98,40.01,39.94,39.96,11600.0,25.9697,25.9892,25.9437,25.9567,11600.0
2006-07-17 13:45:00,39.98,40.0,39.95,39.99,14700.0,25.9697,25.9827,25.9502,25.9762,14700.0
2006-07-17 13:50:00,39.98,40.0,39.97,39.99,11500.0,25.9697,25.9827,25.9632,25.9762,11500.0
2006-07-17 13:55:00,40.0,40.04,40.0,40.04,11100.0,25.9827,26.0087,25.9827,26.0087,11100.0
2006-07-17 14:00:00,40.03,40.05,40.0,40.01,13500.0,26.0022,26.0152,25.9827,25.9892,13500.0
2006-07-17 14:05:00,40.02,40.04,39.97,40.0,13500.0,25.9957,26.0087,25.9632,25.9827,13500.0
2006-07-17 14:10:00,39.99,40.0,39.96,40.0,16600.0,25.9762,25.9827,25.9567,25.9827,16600.0
2006-07-17 14:15:00,40.0,40.03,39.88,39.97,33500.0,25.9827,26.0022,25.9048,25.9632,33500.0
2006-07-17 14:20:00,39.96,39.99,39.92,39.95,16400.0,25.9567,25.9762,25.9308,25.9502,16400.0
2006-07-17 14:25:00,39.96,39.99,39.93,39.99,8900.0,25.9567,25.9762,25.9372,25.9762,8900.0
2006-07-17 14:30:00,39.99,40.01,39.97,39.98,8800.0,25.9762,25.9892,25.9632,25.9697,8800.0
2006-07-17 14:35:00,39.99,40.01,39.95,40.0,16200.0,25.9762,25.9892,25.9502,25.9827,16200.0
2006-07-17 14:40:00,39.99,39.99,39.92,39.96,10200.0,25.9762,25.9762,25.9308,25.9567,10200.0
2006-07-17 14:45:00,39.94,39.97,39.92,39.95,13700.0,25.9437,25.9632,25.9308,25.9502,13700.0
2006-07-17 14:50:00,39.92,39.93,39.89,39.89,20300.0,25.9308,25.9372,25.9113,25.9113,20300.0
2006-07-17 14:55:00,39.89,39.92,39.87,39.88,8200.0,25.9113,25.9308,25.8983,25.9048,8200.0
2006-07-17 15:00:00,39.88,39.89,39.86,39.89,11300.0,25.9048,25.9113,25.8918,25.9113,11300.0
2006-07-17 15:05:00,39.88,39.9,39.83,39.85,21300.0,25.9048,25.9178,25.8723,25.8853,21300.0
2006-07-17 15:10:00,39.86,39.89,39.85,39.87,12500.0,25.8918,25.9113,25.8853,25.8983,12500.0
2006-07-17 15:15:00,39.87,39.89,39.84,39.85,19600.0,25.8983,25.9113,25.8788,25.8853,19600.0
2006-07-17 15:20:00,39.85,39.86,39.79,39.8,15700.0,25.8853,25.8918,25.8463,25.8528,15700.0
2006-07-17 15:25:00,39.81,39.88,39.8,39.86,13400.0,25.8593,25.9048,25.8528,25.8918,13400.0
2006-07-17 15:30:00,39.85,39.88,39.83,39.87,27300.0,25.8853,25.9048,25.8723,25.8983,27300.0
2006-07-17 15:35:00,39.88,39.92,39.86,39.89,18800.0,25.9048,25.9308,25.8918,25.9113,18800.0
2006-07-17 15:40:00,39.89,39.93,39.85,39.86,28400.0,25.9113,25.9372,25.8853,25.8918,28400.0
2006-07-17 15:45:00,39.87,39.88,39.83,39.83,19400.0,25.8983,25.9048,25.8723,25.8723,19400.0
2006-07-17 15:50:00,39.83,39.86,39.83,39.84,17700.0,25.8723,25.8918,25.8723,25.8788,17700.0
2006-07-17 15:55:00,39.84,39.87,39.8,39.8,53100.0,25.8788,25.8983,25.8528,25.8528,53100.0
2006-07-18 09:30:00,40.0,40.05,39.89,39.97,41200.0,25.9827,26.0152,25.9113,25.9632,41200.0
2006-07-18 09:35:00,40.01,40.07,39.92,40.06,25500.0,25.9892,26.0282,25.9308,26.0217,25500.0
2006-07-18 09:40:00,40.06,40.12,39.99,40.02,20500.0,26.0217,26.0607,25.9762,25.9957,20500.0
2006-07-18 09:45:00,40.0,40.09,40.0,40.07,40100.0,25.9827,26.0412,25.9827,26.0282,40100.0
2006-07-18 09:50:00,40.07,40.15,40.05,40.13,21500.0,26.0282,26.0802,26.0152,26.0672,21500.0
2006-07-18 09:55:00,40.13,40.4,40.13,40.38,50900.0,26.0672,26.2425,26.0672,26.2296,50900.0
2006-07-18 10:00:00,40.39,40.48,40.35,40.37,85500.0,26.2361,26.2945,26.2101,26.2231,85500.0
2006-07-18 10:05:00,40.36,40.39,40.3,40.35,26600.0,26.2166,26.2361,26.1776,26.2101,26600.0
2006-07-18 10:10:00,40.35,40.35,40.29,40.33,18900.0,26.2101,26.2101,26.1711,26.1971,18900.0
2006-07-18 10:15:00,40.33,40.35,40.28,40.28,21500.0,26.1971,26.2101,26.1646,26.1646,21500.0
2006-07-18 10:20:00,40.3,40.38,40.3,40.38,17200.0,26.1776,26.2296,26.1776,26.2296,17200.0
2006-07-18 10:25:00,40.38,40.45,40.34,40.39,74300.0,26.2296,26.275,26.2036,26.2361,74300.0
2006-07-18 10:30:00,40.39,40.42,40.35,40.37,18600.0,26.2361,26.2555,26.2101,26.2231,18600.0
2006-07-18 10:35:00,40.37,40.48,40.37,40.46,36900.0,26.2231,26.2945,26.2231,26.2815,36900.0
2006-07-18 10:40:00,40.45,40.48,40.42,40.46,19600.0,26.275,26.2945,26.2555,26.2815,19600.0
2006-07-18 10:45:00,40.47,40.47,40.37,40.39,11700.0,26.288,26.288,26.2231,26.2361,11700.0
2006-07-18 10:50:00,40.41,40.43,40.39,40.4,15600.0,26.249,26.262,26.2361,26.2425,15600.0
2006-07-18 10:55:00,40.39,40.41,40.36,40.38,17000.0,26.2361,26.249,26.2166,26.2296,17000.0
2006-07-18 11:00:00,40.36,40.4,40.35,40.37,17100.0,26.2166,26.2425,26.2101,26.2231,17100.0
2006-07-18 11:05:00,40.37,40.42,40.36,40.38,12700.0,26.2231,26.2555,26.2166,26.2296,12700.0
2006-07-18 11:10:00,40.37,40.39,40.3,40.3,10400.0,26.2231,26.2361,26.1776,26.1776,10400.0
2006-07-18 11:15:00,40.32,40.34,40.26,40.34,11500.0,26.1906,26.2036,26.1516,26.2036,11500.0
2006-07-18 11:20:00,40.31,40.33,40.28,40.32,10100.0,26.1841,26.1971,26.1646,26.1906,10100.0
2006-07-18 11:25:00,40.33,40.38,40.31,40.35,14100.0,26.1971,26.2296,26.1841,26.2101,14100.0
2006-07-18 11:30:00,40.35,40.36,40.29,40.31,17500.0,26.2101,26.2166,26.1711,26.1841,17500.0
2006-07-18 11:35:00,40.32,40.34,40.31,40.34,7000.0,26.1906,26.2036,26.1841,26.2036,7000.0
2006-07-18 11:40:00,40.33,40.37,40.29,40.37,6900.0,26.1971,26.2231,26.1711,26.2231,6900.0
2006-07-18 11:45:00,40.35,40.35,40.3,40.32,7000.0,26.2101,26.2101,26.1776,26.1906,7000.0
2006-07-18 11:50:00,40.32,40.36,40.31,40.34,7800.0,26.1906,26.2166,26.1841,26.2036,7800.0
2006-07-18 11:55:00,40.33,40.35,40.3,40.34,11300.0,26.1971,26.2101,26.1776,26.2036,11300.0
2006-07-18 12:00:00,40.34,40.37,40.31,40.37,8800.0,26.2036,26.2231,26.1841,26.2231,8800.0
2006-07-18 12:05:00,40.35,40.35,40.31,40.33,9000.0,26.2101,26.2101,26.1841,26.1971,9000.0
2006-07-18 12:10:00,40.35,40.38,40.34,40.36,8200.0,26.2101,26.2296,26.2036,26.2166,8200.0
2006-07-18 12:15:00,40.37,40.4,40.36,40.39,38700.0,26.2231,26.2425,26.2166,26.2361,38700.0
2006-07-18 12:20:00,40.4,40.4,40.39,40.39,30800.0,26.2425,26.2425,26.2361,26.2361,30800.0
2006-07-18 12:25:00,40.41,40.45,40.4,40.45,9600.0,26.249,26.275,26.2425,26.275,9600.0
2006-07-18 12:30:00,40.44,40.45,40.4,40.43,11700.0,26.2685,26.275,26.2425,26.262,11700.0
2006-07-18 12:35:00,40.43,40.46,40.43,40.45,7200.0,26.262,26.2815,26.262,26.275,7200.0
2006-07-18 12:40:00,40.45,40.5,40.42,40.42,14600.0,26.275,26.3075,26.2555,26.2555,14600.0
2006-07-18 12:45:00,40.44,40.48,40.42,40.45,15400.0,26.2685,26.2945,26.2555,26.275,15400.0
2006-07-18 12:50:00,40.44,40.47,40.42,40.45,18400.0,26.2685,26.288,26.2555,26.275,18400.0
2006-07-18 12:55:00,40.44,40.47,40.42,40.47,17900.0,26.2685,26.288,26.2555,26.288,17900.0
2006-07-18 13:00:00,40.47,40.47,40.41,40.42,10900.0,26.288,26.288,26.249,26.2555,10900.0
2006-07-18 13:05:00,40.42,40.47,40.42,40.47,12200.0,26.2555,26.288,26.2555,26.288,12200.0
2006-07-18 13:10:00,40.47,40.5,40.47,40.48,33800.0,26.288,26.3075,26.288,26.2945,33800.0
2006-07-18 13:15:00,40.48,40.49,40.45,40.47,20100.0,26.2945,26.301,26.275,26.288,20100.0
2006-07-18 13:20:00,40.47,40.49,40.41,40.49,17300.0,26.288,26.301,26.249,26.301,17300.0
2006-07-18 13:25:00,40.48,40.48,40.43,40.45,10300.0,26.2945,26.2945,26.262,26.275,10300.0
2006-07-18 13:30:00,40.43,40.45,40.4,40.43,8800.0,26.262,26.275,26.2425,26.262,8800.0
2006-07-18 13:35:00,40.44,40.47,40.43,40.46,10300.0,26.2685,26.288,26.262,26.2815,10300.0
2006-07-18 13:40:00,40.45,40.46,40.37,40.37,16100.0,26.275,26.2815,26.2231,26.2231,16100.0
2006-07-18 13:45:00,40.37,40.37,40.31,40.36,15500.0,26.2231,26.2231,26.1841,26.2166,15500.0
2006-07-18 13:50:00,40.36,40.38,40.35,40.37,6800.0,26.2166,26.2296,26.2101,26.2231,6800.0
2006-07-18 13:55:00,40.37,40.38,40.31,40.34,18200.0,26.2231,26.2296,26.1841,26.2036,18200.0
2006-07-18 14:00:00,40.36,40.44,40.35,40.42,17400.0,26.2166,26.2685,26.2101,26.2555,17400.0
2006-07-18 14:05:00,40.41,40.43,40.33,40.33,15900.0,26.249,26.262,26.1971,26.1971,15900.0
2006-07-18 14:10:00,40.33,40.38,40.31,40.32,20500.0,26.1971,26.2296,26.1841,26.1906,20500.0
2006-07-18 14:15:00,40.31,40.4,40.31,40.39,10500.0,26.1841,26.2425,26.1841,26.2361,10500.0
2006-07-18 14:20:00,40.4,40.41,40.32,40.36,20500.0,26.2425,26.249,26.1906,26.2166,20500.0
2006-07-18 14:25:00,40.36,40.48,40.35,40.44,25700.0,26.2166,26.2945,26.2101,26.2685,25700.0
2006-07-18 14:30:00,40.43,40.49,40.41,40.44,10700.0,26.262,26.301,26.249,26.2685,10700.0
2006-07-18 14:35:00,40.43,40.5,40.42,40.49,37300.0,26.262,26.3075,26.2555,26.301,37300.0
2006-07-18 14:40:00,40.5,40.55,40.45,40.47,23700.0,26.3075,26.34,26.275,26.288,23700.0
2006-07-18 14:45:00,40.44,40.51,40.39,40.51,13100.0,26.2685,26.314,26.2361,26.314,13100.0
2006-07-18 14:50:00,40.5,40.5,40.44,40.49,32500.0,26.3075,26.3075,26.2685,26.301,32500.0
2006-07-18 14:55:00,40.5,40.5,40.46,40.5,42500.0,26.3075,26.3075,26.2815,26.3075,42500.0
2006-07-18 15:00:00,40.5,40.51,40.42,40.42,14200.0,26.3075,26.314,26.2555,26.2555,14200.0
2006-07-18 15:05:00,40.44,40.44,40.4,40.43,17000.0,26.2685,26.2685,26.2425,26.262,17000.0
2006-07-18 15:10:00,40.43,40.43,40.39,40.43,21700.0,26.262,26.262,26.2361,26.262,21700.0
2006-07-18 15:15:00,40.44,40.46,40.42,40.45,11500.0,26.2685,26.2815,26.2555,26.275,11500.0
2006-07-18 15:20:00,40.44,40.45,40.35,40.38,14100.0,26.2685,26.275,26.2101,26.2296,14100.0
2006-07-18 15:25:00,40.37,40.45,40.35,40.44,17600.0,26.2231,26.275,26.2101,26.2685,17600.0
2006-07-18 15:30:00,40.43,40.57,40.43,40.49,27000.0,26.262,26.353,26.262,26.301,27000.0
2006-07-18 15:35:00,40.49,40.56,40.46,40.47,35500.0,26.301,26.3465,26.2815,26.288,35500.0
2006-07-18 15:40:00,40.46,40.52,40.44,40.52,40900.0,26.2815,26.3205,26.2685,26.3205,40900.0
2006-07-18 15:45:00,40.5,40.58,40.49,40.5,31500.0,26.3075,26.3595,26.301,26.3075,31500.0
2006-07-18 15:50:00,40.5,40.52,40.46,40.46,55900.0,26.3075,26.3205,26.2815,26.2815,55900.0
2006-07-18 15:55:00,40.45,40.53,40.44,40.53,84400.0,26.275,26.327,26.2685,26.327,84400.0
2006-07-19 09:30:00,40.57,40.6,40.5,40.5,56600.0,26.353,26.3725,26.3075,26.3075,56600.0
2006-07-19 09:35:00,40.5,40.56,40.47,40.47,29500.0,26.3075,26.3465,26.288,26.288,29500.0
2006-07-19 09:40:00,40.46,40.49,40.35,40.44,28900.0,26.2815,26.301,26.2101,26.2685,28900.0
2006-07-19 09:45:00,40.44,40.51,40.4,40.45,35500.0,26.2685,26.314,26.2425,26.275,35500.0
2006-07-19 09:50:00,40.45,40.5,40.38,40.42,32300.0,26.275,26.3075,26.2296,26.2555,32300.0
2006-07-19 09:55:00,40.43,40.47,40.36,40.45,32500.0,26.262,26.288,26.2166,26.275,32500.0
2006-07-19 10:00:00,40.45,40.69,40.44,40.6,75000.0,26.275,26.4309,26.2685,26.3725,75000.0
2006-07-19 10:05:00,40.6,40.67,40.55,40.59,31400.0,26.3725,26.4179,26.34,26.366,31400.0
2006-07-19 10:10:00,40.59,40.67,40.56,40.58,19700.0,26.366,26.4179,26.3465,26.3595,19700.0
2006-07-19 10:15:00,40.57,40.57,40.47,40.47,25900.0,26.353,26.353,26.288,26.288,25900.0
2006-07-19 10:20:00,40.47,40.49,40.4,40.41,16700.0,26.288,26.301,26.2425,26.249,16700.0
2006-07-19 10:25:00,40.42,40.58,40.4,40.56,18500.0,26.2555,26.3595,26.2425,26.3465,18500.0
2006-07-19 10:30:00,40.55,40.62,40.52,40.54,24200.0,26.34,26.3855,26.3205,26.3335,24200.0
2006-07-19 10:35:00,40.52,40.76,40.51,40.76,54600.0,26.3205,26.4764,26.314,26.4764,54600.0
2006-07-19 10:40:00,40.75,40.93,40.75,40.9,63700.0,26.4699,26.5868,26.4699,26.5673,63700.0
2006-07-19 10:45:00,40.91,40.93,40.82,40.86,33800.0,26.5738,26.5868,26.5154,26.5413,33800.0
2006-07-19 10:50:00,40.86,40.9,40.72,40.72,25700.0,26.5413,26.5673,26.4504,26.4504,25700.0
2006-07-19 10:55:00,40.73,40.78,40.7,40.72,21200.0,26.4569,26.4894,26.4374,26.4504,21200.0
2006-07-19 11:00:00,40.72,40.78,40.69,40.77,16300.0,26.4504,26.4894,26.4309,26.4829,16300.0
2006-07-19 11:05:00,40.75,40.76,40.65,40.65,21200.0,26.4699,26.4764,26.4049,26.4049,21200.0
2006-07-19 11:10:00,40.65,40.68,40.65,40.68,15700.0,26.4049,26.4244,26.4049,26.4244,15700.0
2006-07-19 11:15:00,40.69,40.74,40.68,40.7,15800.0,26.4309,26.4634,26.4244,26.4374,15800.0
2006-07-19 11:20:00,40.7,40.7,40.65,40.67,12300.0,26.4374,26.4374,26.4049,26.4179,12300.0
2006-07-19 11:25:00,40.67,40.67,40.61,40.62,13000.0,26.4179,26.4179,26.379,26.3855,13000.0
2006-07-19 11:30:00,40.61,40.65,40.57,40.65,17100.0,26.379,26.4049,26.353,26.4049,17100.0
2006-07-19 11:35:00,40.65,40.65,40.6,40.63,16900.0,26.4049,26.4049,26.3725,26.3919,16900.0
2006-07-19 11:40:00,40.64,40.65,40.59,40.6,9400.0,26.3984,26.4049,26.366,26.3725,9400.0
2006-07-19 11:45:00,40.59,40.59,40.53,40.55,14700.0,26.366,26.366,26.327,26.34,14700.0
2006-07-19 11:50:00,40.55,40.57,40.5,40.53,12600.0,26.34,26.353,26.3075,26.327,12600.0
2006-07-19 11:55:00,40.52,40.52,40.44,40.45,8000.0,26.3205,26.3205,26.2685,26.275,8000.0
2006-07-19 12:00:00,40.43,40.44,40.4,40.44,19100.0,26.262,26.2685,26.2425,26.2685,19100.0
2006-07-19 12:05:00,40.44,40.61,40.42,40.61,35400.0,26.2685,26.379,26.2555,26.379,35400.0
2006-07-19 12:10:00,40.6,40.65,40.56,40.63,11200.0,26.3725,26.4049,26.3465,26.3919,11200.0
2006-07-19 12:15:00,40.64,40.66,40.62,40.66,22200.0,26.3984,26.4114,26.3855,26.4114,22200.0
2006-07-19 12:20:00,40.66,40.69,40.45,40.67,34000.0,26.4114,26.4309,26.275,26.4179,34000.0
2006-07-19 12:25:00,40.64,40.66,40.63,40.66,8600.0,26.3984,26.4114,26.3919,26.4114,8600.0
2006-07-19 12:30:00,40.65,40.67,40.62,40.65,18600.0,26.4049,26.4179,26.3855,26.4049,18600.0
2006-07-19 12:35:00,40.64,40.68,40.63,40.65,14100.0,26.3984,26.4244,26.3919,26.4049,14100.0
2006-07-19 12:40:00,40.65,40.67,40.64,40.67,11500.0,26.4049,26.4179,26.3984,26.4179,11500.0
2006-07-19 12:45:00,40.66,40.68,40.66,40.67,9800.0,26.4114,26.4244,26.4114,26.4179,9800.0
2006-07-19 12:50:00,40.67,40.68,40.63,40.67,23200.0,26.4179,26.4244,26.3919,26.4179,23200.0
2006-07-19 12:55:00,40.65,40.72,40.65,40.68,18600.0,26.4049,26.4504,26.4049,26.4244,18600.0
2006-07-19 13:00:00,40.68,40.73,40.68,40.7,37700.0,26.4244,26.4569,26.4244,26.4374,37700.0
2006-07-19 13:05:00,40.7,40.72,40.68,40.72,15200.0,26.4374,26.4504,26.4244,26.4504,15200.0
2006-07-19 13:10:00,40.72,40.79,40.72,40.74,14300.0,26.4504,26.4959,26.4504,26.4634,14300.0
2006-07-19 13:15:00,40.75,40.75,40.7,40.72,10700.0,26.4699,26.4699,26.4374,26.4504,10700.0
2006-07-19 13:20:00,40.71,40.74,40.7,40.74,8800.0,26.4439,26.4634,26.4374,26.4634,8800.0
2006-07-19 13:25:00,40.76,40.83,40.74,40.77,14900.0,26.4764,26.5219,26.4634,26.4829,14900.0
2006-07-19 13:30:00,40.75,40.76,40.45,40.73,27200.0,26.4699,26.4764,26.275,26.4569,27200.0
2006-07-19 13:35:00,40.73,40.73,40.7,40.7,10200.0,26.4569,26.4569,26.4374,26.4374,10200.0
2006-07-19 13:40:00,40.7,40.71,40.7,40.71,10900.0,26.4374,26.4439,26.4374,26.4439,10900.0
2006-07-19 13:45:00,40.7,40.71,40.68,40.68,17700.0,26.4374,26.4439,26.4244,26.4244,17700.0
2006-07-19 13:50:00,40.68,40.68,40.65,40.67,7800.0,26.4244,26.4244,26.4049,26.4179,7800.0
2006-07-19 13:55:00,40.66,40.68,40.65,40.65,9000.0,26.4114,26.4244,26.4049,26.4049,9000.0
2006-07-19 14:00:00,40.66,40.69,40.65,40.67,13500.0,26.4114,26.4309,26.4049,26.4179,13500.0
2006-07-19 14:05:00,40.68,40.7,40.66,40.7,6900.0,26.4244,26.4374,26.4114,26.4374,6900.0
2006-07-19 14:10:00,40.72,40.76,40.71,40.73,4900.0,26.4504,26.4764,26.4439,26.4569,4900.0
2006-07-19 14:15:00,40.72,40.72,40.66,40.68,7000.0,26.4504,26.4504,26.4114,26.4244,7000.0
2006-07-19 14:20:00,40.69,40.76,40.69,40.74,18800.0,26.4309,26.4764,26.4309,26.4634,18800.0
2006-07-19 14:25:00,40.73,40.82,40.73,40.78,16100.0,26.4569,26.5154,26.4569,26.4894,16100.0
2006-07-19 14:30:00,40.78,40.8,40.74,40.74,15600.0,26.4894,26.5024,26.4634,26.4634,15600.0
2006-07-19 14:35:00,40.74,40.8,40.73,40.8,9200.0,26.4634,26.5024,26.4569,26.5024,9200.0
2006-07-19 14:40:00,40.78,40.87,40.78,40.83,21600.0,26.4894,26.5478,26.4894,26.5219,21600.0
2006-07-19 14:45:00,40.83,40.87,40.81,40.83,19400.0,26.5219,26.5478,26.5089,26.5219,19400.0
2006-07-19 14:50:00,40.81,40.83,40.79,40.81,20100.0,26.5089,26.5219,26.4959,26.5089,20100.0
2006-07-19 14:55:00,40.8,40.81,40.76,40.77,14500.0,26.5024,26.5089,26.4764,26.4829,14500.0
2006-07-19 15:00:00,40.77,40.77,40.74,40.75,19300.0,26.4829,26.4829,26.4634,26.4699,19300.0
2006-07-19 15:05:00,40.74,40.8,40.71,40.71,30900.0,26.4634,26.5024,26.4439,26.4439,30900.0
2006-07-19 15:10:00,40.71,40.72,40.66,40.66,20300.0,26.4439,26.4504,26.4114,26.4114,20300.0
2006-07-19 15:15:00,40.66,40.68,40.65,40.67,17100.0,26.4114,26.4244,26.4049,26.4179,17100.0
2006-07-19 15:20:00,40.66,40.73,40.66,40.72,12500.0,26.4114,26.4569,26.4114,26.4504,12500.0
2006-07-19 15:25:00,40.73,40.83,40.73,40.8,15400.0,26.4569,26.5219,26.4569,26.5024,15400.0
2006-07-19 15:30:00,40.8,40.81,40.74,40.75,17300.0,26.5024,26.5089,26.4634,26.4699,17300.0
2006-07-19 15:35:00,40.74,40.77,40.68,40.7,22100.0,26.4634,26.4829,26.4244,26.4374,22100.0
2006-07-19 15:40:00,40.69,40.83,40.69,40.81,30100.0,26.4309,26.5219,26.4309,26.5089,30100.0
2006-07-19 15:45:00,40.81,40.82,40.79,40.79,17000.0,26.5089,26.5154,26.4959,26.4959,17000.0
2006-07-19 15:50:00,40.8,40.82,40.78,40.81,45900.0,26.5024,26.5154,26.4894,26.5089,45900.0
2006-07-19 15:55:00,40.82,40.82,40.79,40.8,81400.0,26.5154,26.5154,26.4959,26.5024,81400.0
2006-07-20 09:30:00,40.73,40.75,40.71,40.72,19800.0,26.4569,26.4699,26.4439,26.4504,19800.0
2006-07-20 09:35:00,40.72,40.73,40.64,40.71,31400.0,26.4504,26.4569,26.3984,26.4439,31400.0
2006-07-20 09:40:00,40.72,40.79,40.67,40.67,20900.0,26.4504,26.4959,26.4179,26.4179,20900.0
2006-07-20 09:45:00,40.67,40.74,40.67,40.72,14000.0,26.4179,26.4634,26.4179,26.4504,14000.0
2006-07-20 09:50:00,40.72,40.75,40.69,40.75,22300.0,26.4504,26.4699,26.4309,26.4699,22300.0
2006-07-20 09:55:00,40.75,40.77,40.65,40.7,12500.0,26.4699,26.4829,26.4049,26.4374,12500.0
2006-07-20 10:00:00,40.71,40.74,40.66,40.72,26000.0,26.4439,26.4634,26.4114,26.4504,26000.0
2006-07-20 10:05:00,40.72,40.8,40.71,40.77,17000.0,26.4504,26.5024,26.4439,26.4829,17000.0
2006-07-20 10:10:00,40.76,40.76,40.7,40.75,14400.0,26.4764,26.4764,26.4374,26.4699,14400.0
2006-07-20 10:15:00,40.76,40.83,40.75,40.83,17000.0,26.4764,26.5219,26.4699,26.5219,17000.0
2006-07-20 10:20:00,40.83,40.98,40.83,40.97,29900.0,26.5219,26.6193,26.5219,26.6128,29900.0
2006-07-20 10:25:00,40.97,40.97,40.91,40.93,19000.0,26.6128,26.6128,26.5738,26.5868,19000.0
2006-07-20 10:30:00,40.92,40.93,40.88,40.9,17600.0,26.5803,26.5868,26.5543,26.5673,17600.0
2006-07-20 10:35:00,40.89,40.92,40.85,40.86,19600.0,26.5608,26.5803,26.5349,26.5413,19600.0
2006-07-20 10:40:00,40.85,40.9,40.85,40.85,16500.0,26.5349,26.5673,26.5349,26.5349,16500.0
2006-07-20 10:45:00,40.87,40.89,40.85,40.87,9900.0,26.5478,26.5608,26.5349,26.5478,9900.0
2006-07-20 10:50:00,40.85,40.94,40.85,40.93,11600.0,26.5349,26.5933,26.5349,26.5868,11600.0
2006-07-20 10:55:00,40.94,40.94,40.89,40.89,11500.0,26.5933,26.5933,26.5608,26.5608,11500.0
2006-07-20 11:00:00,40.9,40.91,40.81,40.82,13300.0,26.5673,26.5738,26.5089,26.5154,13300.0
2006-07-20 11:05:00,40.83,40.84,40.8,40.8,7200.0,26.5219,26.5284,26.5024,26.5024,7200.0
2006-07-20 11:10:00,40.81,40.82,40.77,40.79,12800.0,26.5089,26.5154,26.4829,26.4959,12800.0
2006-07-20 11:15:00,40.8,40.8,40.74,40.76,15000.0,26.5024,26.5024,26.4634,26.4764,15000.0
2006-07-20 11:20:00,40.76,40.8,40.76,40.78,12300.0,26.4764,26.5024,26.4764,26.4894,12300.0
2006-07-20 11:25:00,40.77,40.79,40.75,40.75,7300.0,26.4829,26.4959,26.4699,26.4699,7300.0
2006-07-20 11:30:00,40.76,40.76,40.7,40.71,8400.0,26.4764,26.4764,26.4374,26.4439,8400.0
2006-07-20 11:35:00,40.71,40.71,40.69,40.69,6500.0,26.4439,26.4439,26.4309,26.4309,6500.0
2006-07-20 11:40:00,40.69,40.76,40.68,40.74,14100.0,26.4309,26.4764,26.4244,26.4634,14100.0
2006-07-20 11:45:00,40.75,40.79,40.75,40.78,5300.0,26.4699,26.4959,26.4699,26.4894,5300.0
2006-07-20 11:50:00,40.77,40.8,40.77,40.79,11100.0,26.4829,26.5024,26.4829,26.4959,11100.0
2006-07-20 11:55:00,40.8,40.81,40.77,40.77,3300.0,26.5024,26.5089,26.4829,26.4829,3300.0
2006-07-20 12:00:00,40.77,40.79,40.74,40.77,7200.0,26.4829,26.4959,26.4634,26.4829,7200.0
2006-07-20 12:05:00,40.76,40.81,40.74,40.76,8300.0,26.4764,26.5089,26.4634,26.4764,8300.0
2006-07-20 12:10:00,40.77,40.81,40.75,40.76,7500.0,26.4829,26.5089,26.4699,26.4764,7500.0
2006-07-20 12:15:00,40.76,40.78,40.75,40.75,4500.0,26.4764,26.4894,26.4699,26.4699,4500.0
2006-07-20 12:20:00,40.76,40.85,40.76,40.85,10300.0,26.4764,26.5349,26.4764,26.5349,10300.0
2006-07-20 12:25:00,40.84,40.87,40.82,40.83,9000.0,26.5284,26.5478,26.5154,26.5219,9000.0
2006-07-20 12:30:00,40.82,40.82,40.77,40.81,8700.0,26.5154,26.5154,26.4829,26.5089,8700.0
2006-07-20 12:35:00,40.8,40.85,40.8,40.85,5500.0,26.5024,26.5349,26.5024,26.5349,5500.0
2006-07-20 12:40:00,40.85,40.85,40.83,40.84,5500.0,26.5349,26.5349,26.5219,26.5284,5500.0
2006-07-20 12:45:00,40.83,40.86,40.8,40.8,7300.0,26.5219,26.5413,26.5024,26.5024,7300.0
2006-07-20 12:50:00,40.8,40.82,40.8,40.8,6000.0,26.5024,26.5154,26.5024,26.5024,6000.0
2006-07-20 12:55:00,40.8,40.83,40.8,40.82,4500.0,26.5024,26.5219,26.5024,26.5154,4500.0
2006-07-20 13:00:00,40.83,40.9,40.83,40.9,14700.0,26.5219,26.5673,26.5219,26.5673,14700.0
2006-07-20 13:05:00,40.9,40.97,40.88,40.97,11100.0,26.5673,26.6128,26.5543,26.6128,11100.0
2006-07-20 13:10:00,40.96,40.96,40.91,40.93,13300.0,26.6063,26.6063,26.5738,26.5868,13300.0
2006-07-20 13:15:00,40.93,40.98,40.93,40.98,10000.0,26.5868,26.6193,26.5868,26.6193,10000.0
2006-07-20 13:20:00,40.97,40.99,40.97,40.98,10500.0,26.6128,26.6258,26.6128,26.6193,10500.0
2006-07-20 13:25:00,40.98,40.98,40.96,40.96,4700.0,26.6193,26.6193,26.6063,26.6063,4700.0
2006-07-20 13:30:00,40.96,40.97,40.96,40.96,4400.0,26.6063,26.6128,26.6063,26.6063,4400.0
2006-07-20 13:35:00,40.96,40.97,40.94,40.96,10600.0,26.6063,26.6128,26.5933,26.6063,10600.0
2006-07-20 13:40:00,40.95,40.95,40.82,40.83,14800.0,26.5998,26.5998,26.5154,26.5219,14800.0
2006-07-20 13:45:00,40.82,40.87,40.76,40.87,13100.0,26.5154,26.5478,26.4764,26.5478,13100.0
2006-07-20 13:50:00,40.87,40.92,40.86,40.92,11900.0,26.5478,26.5803,26.5413,26.5803,11900.0
2006-07-20 13:55:00,40.91,40.94,40.9,40.93,5500.0,26.5738,26.5933,26.5673,26.5868,5500.0
2006-07-20 14:00:00,40.93,41.0,40.89,40.96,16700.0,26.5868,26.6323,26.5608,26.6063,16700.0
2006-07-20 14:05:00,40.94,40.94,40.8,40.82,16400.0,26.5933,26.5933,26.5024,26.5154,16400.0
2006-07-20 14:10:00,40.82,40.87,40.78,40.8,11700.0,26.5154,26.5478,26.4894,26.5024,11700.0
2006-07-20 14:15:00,40.81,40.87,40.79,40.82,10600.0,26.5089,26.5478,26.4959,26.5154,10600.0
2006-07-20 14:20:00,40.83,40.83,40.79,40.83,8700.0,26.5219,26.5219,26.4959,26.5219,8700.0
2006-07-20 14:25:00,40.84,40.84,40.78,40.81,9600.0,26.5284,26.5284,26.4894,26.5089,9600.0
2006-07-20 14:30:00,40.77,40.9,40.77,40.9,8800.0,26.4829,26.5673,26.4829,26.5673,8800.0
2006-07-20 14:35:00,40.89,40.9,40.85,40.9,7600.0,26.5608,26.5673,26.5349,26.5673,7600.0
2006-07-20 14:40:00,40.9,40.95,40.89,40.95,9000.0,26.5673,26.5998,26.5608,26.5998,9000.0
2006-07-20 14:45:00,40.94,40.95,40.88,40.93,17300.0,26.5933,26.5998,26.5543,26.5868,17300.0
2006-07-20 14:50:00,40.93,40.96,40.92,40.95,6000.0,26.5868,26.6063,26.5803,26.5998,6000.0
2006-07-20 14:55:00,40.95,40.95,40.81,40.81,9700.0,26.5998,26.5998,26.5089,26.5089,9700.0
2006-07-20 15:00:00,40.8,40.87,40.8,40.85,12300.0,26.5024,26.5478,26.5024,26.5349,12300.0
2006-07-20 15:05:00,40.88,40.93,40.85,40.92,9300.0,26.5543,26.5868,26.5349,26.5803,9300.0
2006-07-20 15:10:00,40.9,40.92,40.87,40.92,11900.0,26.5673,26.5803,26.5478,26.5803,11900.0
2006-07-20 15:15:00,40.9,40.94,40.89,40.92,9700.0,26.5673,26.5933,26.5608,26.5803,9700.0
2006-07-20 15:20:00,40.92,40.94,40.8,40.84,12500.0,26.5803,26.5933,26.5024,26.5284,12500.0
2006-07-20 15:25:00,40.86,40.86,40.78,40.84,14000.0,26.5413,26.5413,26.4894,26.5284,14000.0
2006-07-20 15:30:00,40.84,40.87,40.82,40.82,8300.0,26.5284,26.5478,26.5154,26.5154,8300.0
2006-07-20 15:35:00,40.83,40.83,40.79,40.8,8200.0,26.5219,26.5219,26.4959,26.5024,8200.0
2006-07-20 15:40:00,40.8,40.81,40.76,40.77,10900.0,26.5024,26.5089,26.4764,26.4829,10900.0
2006-07-20 15:45:00,40.79,40.84,40.76,40.83,10600.0,26.4959,26.5284,26.4764,26.5219,10600.0
2006-07-20 15:50:00,40.83,40.83,40.77,40.81,11000.0,26.5219,26.5219,26.4829,26.5089,11000.0
2006-07-20 15:55:00,40.8,40.82,40.78,40.81,21200.0,26.5024,26.5154,26.4894,26.5089,21200.0
2006-07-21 09:30:00,40.99,40.99,40.87,40.88,272100.0,26.6258,26.6258,26.5478,26.5543,272100.0
2006-07-21 09:35:00,40.87,40.95,40.86,40.92,13900.0,26.5478,26.5998,26.5413,26.5803,13900.0
2006-07-21 09:40:00,40.93,40.95,40.89,40.9,19300.0,26.5868,26.5998,26.5608,26.5673,19300.0
2006-07-21 09:45:00,40.9,40.91,40.75,40.76,24100.0,26.5673,26.5738,26.4699,26.4764,24100.0
2006-07-21 09:50:00,40.76,40.88,40.76,40.84,21300.0,26.4764,26.5543,26.4764,26.5284,21300.0
2006-07-21 09:55:00,40.84,40.93,40.84,40.92,27900.0,26.5284,26.5868,26.5284,26.5803,27900.0
2006-07-21 10:00:00,40.91,40.96,40.88,40.9,20700.0,26.5738,26.6063,26.5543,26.5673,20700.0
2006-07-21 10:05:00,40.9,40.95,40.84,40.9,20600.0,26.5673,26.5998,26.5284,26.5673,20600.0
2006-07-21 10:10:00,40.94,40.94,40.79,40.84,16900.0,26.5933,26.5933,26.4959,26.5284,16900.0
2006-07-21 10:15:00,40.82,40.85,40.79,40.84,10600.0,26.5154,26.5349,26.4959,26.5284,10600.0
2006-07-21 10:20:00,40.84,40.91,40.84,40.85,13600.0,26.5284,26.5738,26.5284,26.5349,13600.0
2006-07-21 10:25:00,40.85,40.85,40.76,40.77,7300.0,26.5349,26.5349,26.4764,26.4829,7300.0
2006-07-21 10:30:00,40.76,40.86,40.75,40.83,12600.0,26.4764,26.5413,26.4699,26.5219,12600.0
2006-07-21 10:35:00,40.83,40.93,40.82,40.91,20600.0,26.5219,26.5868,26.5154,26.5738,20600.0
2006-07-21 10:40:00,40.91,40.95,40.88,40.88,14000.0,26.5738,26.5998,26.5543,26.5543,14000.0
2006-07-21 10:45:00,40.88,40.9,40.84,40.9,13900.0,26.5543,26.5673,26.5284,26.5673,13900.0
2006-07-21 10:50:00,40.91,40.91,40.87,40.88,10000.0,26.5738,26.5738,26.5478,26.5543,10000.0
2006-07-21 10:55:00,40.88,40.93,40.83,40.85,15100.0,26.5543,26.5868,26.5219,26.5349,15100.0
2006-07-21 11:00:00,40.85,40.86,40.82,40.83,6800.0,26.5349,26.5413,26.5154,26.5219,6800.0
2006-07-21 11:05:00,40.82,40.86,40.77,40.78,16400.0,26.5154,26.5413,26.4829,26.4894,16400.0
2006-07-21 11:10:00,40.78,40.78,40.69,40.73,16900.0,26.4894,26.4894,26.4309,26.4569,16900.0
2006-07-21 11:15:00,40.74,40.81,40.73,40.81,13400.0,26.4634,26.5089,26.4569,26.5089,13400.0
2006-07-21 11:20:00,40.81,40.88,40.8,40.81,17500.0,26.5089,26.5543,26.5024,26.5089,17500.0
2006-07-21 11:25:00,40.81,40.81,40.78,40.79,3400.0,26.5089,26.5089,26.4894,26.4959,3400.0
2006-07-21 11:30:00,40.78,40.83,40.76,40.76,8900.0,26.4894,26.5219,26.4764,26.4764,8900.0
2006-07-21 11:35:00,40.76,40.76,40.74,40.74,4800.0,26.4764,26.4764,26.4634,26.4634,4800.0
2006-07-21 11:40:00,40.74,40.75,40.72,40.75,7000.0,26.4634,26.4699,26.4504,26.4699,7000.0
2006-07-21 11:45:00,40.75,40.78,40.73,40.78,5300.0,26.4699,26.4894,26.4569,26.4894,5300.0
2006-07-21 11:50:00,40.78,40.84,40.77,40.84,7700.0,26.4894,26.5284,26.4829,26.5284,7700.0
2006-07-21 11:55:00,40.84,40.86,40.78,40.81,6700.0,26.5284,26.5413,26.4894,26.5089,6700.0
2006-07-21 12:00:00,40.79,40.79,40.72,40.73,4800.0,26.4959,26.4959,26.4504,26.4569,4800.0
2006-07-21 12:05:00,40.72,40.76,40.71,40.72,5900.0,26.4504,26.4764,26.4439,26.4504,5900.0
2006-07-21 12:10:00,40.72,40.75,40.66,40.73,9800.0,26.4504,26.4699,26.4114,26.4569,9800.0
2006-07-21 12:15:00,40.72,40.73,40.64,40.69,12000.0,26.4504,26.4569,26.3984,26.4309,12000.0
2006-07-21 12:20:00,40.7,40.78,40.7,40.76,8800.0,26.4374,26.4894,26.4374,26.4764,8800.0
2006-07-21 12:25:00,40.76,40.77,40.73,40.74,6900.0,26.4764,26.4829,26.4569,26.4634,6900.0
2006-07-21 12:30:00,40.75,40.82,40.75,40.78,9300.0,26.4699,26.5154,26.4699,26.4894,9300.0
2006-07-21 12:35:00,40.76,40.76,40.68,40.73,13900.0,26.4764,26.4764,26.4244,26.4569,13900.0
2006-07-21 12:40:00,40.73,40.75,40.71,40.75,5700.0,26.4569,26.4699,26.4439,26.4699,5700.0
2006-07-21 12:45:00,40.75,40.78,40.68,40.68,12300.0,26.4699,26.4894,26.4244,26.4244,12300.0
2006-07-21 12:50:00,40.69,40.75,40.63,40.73,10200.0,26.4309,26.4699,26.3919,26.4569,10200.0
2006-07-21 12:55:00,40.73,40.75,40.7,40.75,8500.0,26.4569,26.4699,26.4374,26.4699,8500.0
2006-07-21 13:00:00,40.75,40.77,40.66,40.67,14100.0,26.4699,26.4829,26.4114,26.4179,14100.0
2006-07-21 13:05:00,40.68,40.81,40.68,40.74,12200.0,26.4244,26.5089,26.4244,26.4634,12200.0
2006-07-21 13:10:00,40.74,40.78,40.74,40.76,9500.0,26.4634,26.4894,26.4634,26.4764,9500.0
2006-07-21 13:15:00,40.76,40.77,40.73,40.74,13000.0,26.4764,26.4829,26.4569,26.4634,13000.0
2006-07-21 13:20:00,40.74,40.76,40.72,40.76,4900.0,26.4634,26.4764,26.4504,26.4764,4900.0
2006-07-21 13:25:00,40.77,40.77,40.71,40.71,9200.0,26.4829,26.4829,26.4439,26.4439,9200.0
2006-07-21 13:30:00,40.71,40.73,40.71,40.72,6500.0,26.4439,26.4569,26.4439,26.4504,6500.0
2006-07-21 13:35:00,40.73,40.77,40.72,40.74,15200.0,26.4569,26.4829,26.4504,26.4634,15200.0
2006-07-21 13:40:00,40.74,40.79,40.71,40.71,11700.0,26.4634,26.4959,26.4439,26.4439,11700.0
2006-07-21 13:45:00,40.71,40.8,40.7,40.78,10400.0,26.4439,26.5024,26.4374,26.4894,10400.0
2006-07-21 13:50:00,40.77,40.77,40.66,40.69,9200.0,26.4829,26.4829,26.4114,26.4309,9200.0
2006-07-21 13:55:00,40.69,40.7,40.65,40.65,7800.0,26.4309,26.4374,26.4049,26.4049,7800.0
2006-07-21 14:00:00,40.64,40.67,40.6,40.64,21100.0,26.3984,26.4179,26.3725,26.3984,21100.0
2006-07-21 14:05:00,40.64,40.67,40.61,40.61,8200.0,26.3984,26.4179,26.379,26.379,8200.0
2006-07-21 14:10:00,40.61,40.61,40.6,40.61,19400.0,26.379,26.379,26.3725,26.379,19400.0
2006-07-21 14:15:00,40.6,40.66,40.6,40.65,14700.0,26.3725,26.4114,26.3725,26.4049,14700.0
2006-07-21 14:20:00,40.65,40.7,40.65,40.67,15100.0,26.4049,26.4374,26.4049,26.4179,15100.0
2006-07-21 14:25:00,40.67,40.72,40.66,40.72,8300.0,26.4179,26.4504,26.4114,26.4504,8300.0
2006-07-21 14:30:00,40.72,40.76,40.68,40.76,15900.0,26.4504,26.4764,26.4244,26.4764,15900.0
2006-07-21 14:35:00,40.76,40.76,40.74,40.74,40300.0,26.4764,26.4764,26.4634,26.4634,40300.0
2006-07-21 14:40:00,40.72,40.73,40.66,40.66,19500.0,26.4504,26.4569,26.4114,26.4114,19500.0
2006-07-21 14:45:00,40.66,40.67,40.6,40.61,30100.0,26.4114,26.4179,26.3725,26.379,30100.0
2006-07-21 14:50:00,40.62,40.63,40.59,40.63,21200.0,26.3855,26.3919,26.366,26.3919,21200.0
2006-07-21 14:55:00,40.62,40.64,40.61,40.62,9200.0,26.3855,26.3984,26.379,26.3855,9200.0
2006-07-21 15:00:00,40.61,40.62,40.56,40.6,29600.0,26.379,26.3855,26.3465,26.3725,29600.0
2006-07-21 15:05:00,40.6,40.64,40.59,40.62,14000.0,26.3725,26.3984,26.366,26.3855,14000.0
2006-07-21 15:10:00,40.62,40.68,40.6,40.65,14300.0,26.3855,26.4244,26.3725,26.4049,14300.0
2006-07-21 15:15:00,40.65,40.65,40.53,40.53,12500.0,26.4049,26.4049,26.327,26.327,12500.0
2006-07-21 15:20:00,40.53,40.55,40.52,40.52,31900.0,26.327,26.34,26.3205,26.3205,31900.0
2006-07-21 15:25:00,40.52,40.52,40.46,40.47,26900.0,26.3205,26.3205,26.2815,26.288,26900.0
2006-07-21 15:30:00,40.47,40.52,40.45,40.51,51500.0,26.288,26.3205,26.275,26.314,51500.0
2006-07-21 15:35:00,40.51,40.6,40.47,40.57,68900.0,26.314,26.3725,26.288,26.353,68900.0
2006-07-21 15:40:00,40.57,40.6,40.54,40.55,75500.0,26.353,26.3725,26.3335,26.34,75500.0
2006-07-21 15:45:00,40.56,40.64,40.55,40.58,69700.0,26.3465,26.3984,26.34,26.3595,69700.0
2006-07-21 15:50:00,40.59,40.61,40.57,40.61,59000.0,26.366,26.379,26.353,26.379,59000.0
2006-07-21 15:55:00,40.61,40.62,40.58,40.58,63900.0,26.379,26.3855,26.3595,26.3595,63900.0
2006-07-24 09:30:00,40.61,40.79,40.61,40.64,33800.0,26.379,26.4959,26.379,26.3984,33800.0
2006-07-24 09:35:00,40.64,40.75,40.58,40.72,15200.0,26.3984,26.4699,26.3595,26.4504,15200.0
2006-07-24 09:40:00,40.72,40.79,40.65,40.76,17900.0,26.4504,26.4959,26.4049,26.4764,17900.0
2006-07-24 09:45:00,40.77,40.86,40.73,40.79,11700.0,26.4829,26.5413,26.4569,26.4959,11700.0
2006-07-24 09:50:00,40.8,40.83,40.66,40.69,17000.0,26.5024,26.5219,26.4114,26.4309,17000.0
2006-07-24 09:55:00,40.71,40.84,40.71,40.8,9400.0,26.4439,26.5284,26.4439,26.5024,9400.0
2006-07-24 10:00:00,40.79,40.84,40.77,40.81,19600.0,26.4959,26.5284,26.4829,26.5089,19600.0
2006-07-24 10:05:00,40.8,40.82,40.76,40.77,4700.0,26.5024,26.5154,26.4764,26.4829,4700.0
2006-07-24 10:10:00,40.78,40.83,40.76,40.79,4500.0,26.4894,26.5219,26.4764,26.4959,4500.0
2006-07-24 10:15:00,40.78,40.84,40.77,40.77,8000.0,26.4894,26.5284,26.4829,26.4829,8000.0
2006-07-24 10:20:00,40.79,40.87,40.79,40.83,9700.0,26.4959,26.5478,26.4959,26.5219,9700.0
2006-07-24 10:25:00,40.85,40.86,40.78,40.84,7800.0,26.5349,26.5413,26.4894,26.5284,7800.0
2006-07-24 10:30:00,40.83,40.88,40.81,40.82,7900.0,26.5219,26.5543,26.5089,26.5154,7900.0
2006-07-24 10:35:00,40.83,40.85,40.81,40.83,4300.0,26.5219,26.5349,26.5089,26.5219,4300.0
2006-07-24 10:40:00,40.83,40.84,40.79,40.84,7800.0,26.5219,26.5284,26.4959,26.5284,7800.0
2006-07-24 10:45:00,40.82,40.86,40.81,40.86,5300.0,26.5154,26.5413,26.5089,26.5413,5300.0
2006-07-24 10:50:00,40.88,40.93,40.85,40.92,9300.0,26.5543,26.5868,26.5349,26.5803,9300.0
2006-07-24 10:55:00,40.92,40.97,40.91,40.94,10100.0,26.5803,26.6128,26.5738,26.5933,10100.0
2006-07-24 11:00:00,40.93,40.98,40.93,40.96,6400.0,26.5868,26.6193,26.5868,26.6063,6400.0
2006-07-24 11:05:00,40.96,40.98,40.94,40.95,11000.0,26.6063,26.6193,26.5933,26.5998,11000.0
2006-07-24 11:10:00,40.95,40.99,40.95,40.99,6100.0,26.5998,26.6258,26.5998,26.6258,6100.0
2006-07-24 11:15:00,40.99,40.99,40.98,40.98,4500.0,26.6258,26.6258,26.6193,26.6193,4500.0
2006-07-24 11:20:00,40.99,40.99,40.97,40.99,4900.0,26.6258,26.6258,26.6128,26.6258,4900.0
2006-07-24 11:25:00,40.99,41.02,40.96,40.97,81800.0,26.6258,26.6453,26.6063,26.6128,81800.0
2006-07-24 11:30:00,40.97,41.03,40.97,41.03,12500.0,26.6128,26.6518,26.6128,26.6518,12500.0
2006-07-24 11:35:00,41.03,41.06,41.01,41.04,11200.0,26.6518,26.6713,26.6388,26.6583,11200.0
2006-07-24 11:40:00,41.05,41.05,41.01,41.03,7100.0,26.6648,26.6648,26.6388,26.6518,7100.0
2006-07-24 11:45:00,41.04,41.08,41.04,41.06,10500.0,26.6583,26.6843,26.6583,26.6713,10500.0
2006-07-24 11:50:00,41.06,41.07,40.96,41.0,8700.0,26.6713,26.6778,26.6063,26.6323,8700.0
2006-07-24 11:55:00,41.0,41.0,40.95,40.95,6700.0,26.6323,26.6323,26.5998,26.5998,6700.0
2006-07-24 12:00:00,40.97,41.0,40.97,40.99,5800.0,26.6128,26.6323,26.6128,26.6258,5800.0
2006-07-24 12:05:00,41.0,41.0,40.96,40.98,6100.0,26.6323,26.6323,26.6063,26.6193,6100.0
2006-07-24 12:10:00,40.98,40.99,40.96,40.96,3100.0,26.6193,26.6258,26.6063,26.6063,3100.0
2006-07-24 12:15:00,40.98,40.99,40.95,40.96,3200.0,26.6193,26.6258,26.5998,26.6063,3200.0
2006-07-24 12:20:00,40.96,40.99,40.96,40.99,18300.0,26.6063,26.6258,26.6063,26.6258,18300.0
2006-07-24 12:25:00,40.99,41.0,40.98,40.98,6600.0,26.6258,26.6323,26.6193,26.6193,6600.0
2006-07-24 12:30:00,40.96,40.96,40.92,40.93,8100.0,26.6063,26.6063,26.5803,26.5868,8100.0
2006-07-24 12:35:00,40.95,40.97,40.93,40.93,11600.0,26.5998,26.6128,26.5868,26.5868,11600.0
2006-07-24 12:40:00,40.95,40.96,40.92,40.95,7600.0,26.5998,26.6063,26.5803,26.5998,7600.0
2006-07-24 12:45:00,40.96,40.97,40.93,40.94,4400.0,26.6063,26.6128,26.5868,26.5933,4400.0
2006-07-24 12:50:00,40.95,40.95,40.91,40.92,7400.0,26.5998,26.5998,26.5738,26.5803,7400.0
2006-07-24 12:55:00,40.92,40.93,40.86,40.86,9200.0,26.5803,26.5868,26.5413,26.5413,9200.0
2006-07-24 13:00:00,40.88,40.91,40.86,40.91,7900.0,26.5543,26.5738,26.5413,26.5738,7900.0
2006-07-24 13:05:00,40.91,40.93,40.91,40.93,3000.0,26.5738,26.5868,26.5738,26.5868,3000.0
2006-07-24 13:10:00,40.93,40.97,40.93,40.96,5700.0,26.5868,26.6128,26.5868,26.6063,5700.0
2006-07-24 13:15:00,40.96,40.96,40.93,40.95,3100.0,26.6063,26.6063,26.5868,26.5998,3100.0
2006-07-24 13:20:00,40.96,40.97,40.95,40.97,2000.0,26.6063,26.6128,26.5998,26.6128,2000.0
2006-07-24 13:25:00,40.97,40.98,40.96,40.97,6900.0,26.6128,26.6193,26.6063,26.6128,6900.0
2006-07-24 13:30:00,40.97,41.0,40.94,41.0,6700.0,26.6128,26.6323,26.5933,26.6323,6700.0
2006-07-24 13:35:00,41.0,41.0,40.99,41.0,3300.0,26.6323,26.6323,26.6258,26.6323,3300.0
2006-07-24 13:40:00,41.0,41.02,40.95,40.99,16100.0,26.6323,26.6453,26.5998,26.6258,16100.0
2006-07-24 13:45:00,41.0,41.01,40.99,41.0,7700.0,26.6323,26.6388,26.6258,26.6323,7700.0
2006-07-24 13:50:00,41.01,41.02,41.0,41.01,4800.0,26.6388,26.6453,26.6323,26.6388,4800.0
2006-07-24 13:55:00,41.02,41.04,41.01,41.03,7700.0,26.6453,26.6583,26.6388,26.6518,7700.0
2006-07-24 14:00:00,41.03,41.07,41.03,41.06,4900.0,26.6518,26.6778,26.6518,26.6713,4900.0
2006-07-24 14:05:00,41.06,41.11,41.06,41.1,10500.0,26.6713,26.7037,26.6713,26.6972,10500.0
2006-07-24 14:10:00,41.1,41.13,41.08,41.13,7600.0,26.6972,26.7167,26.6843,26.7167,7600.0
2006-07-24 14:15:00,41.11,41.16,41.1,41.14,7400.0,26.7037,26.7362,26.6972,26.7232,7400.0
2006-07-24 14:20:00,41.15,41.19,41.14,41.18,10100.0,26.7297,26.7557,26.7232,26.7492,10100.0
2006-07-24 14:25:00,41.19,41.24,41.18,41.21,12000.0,26.7557,26.7882,26.7492,26.7687,12000.0
2006-07-24 14:30:00,41.21,41.21,41.16,41.19,7400.0,26.7687,26.7687,26.7362,26.7557,7400.0
2006-07-24 14:35:00,41.19,41.26,41.19,41.24,10400.0,26.7557,26.8012,26.7557,26.7882,10400.0
2006-07-24 14:40:00,41.26,41.29,41.24,41.24,11500.0,26.8012,26.8207,26.7882,26.7882,11500.0
2006-07-24 14:45:00,41.25,41.26,41.14,41.15,23700.0,26.7947,26.8012,26.7232,26.7297,23700.0
2006-07-24 14:50:00,41.16,41.24,41.16,41.24,8100.0,26.7362,26.7882,26.7362,26.7882,8100.0
2006-07-24 14:55:00,41.24,41.24,41.17,41.22,10500.0,26.7882,26.7882,26.7427,26.7752,10500.0
2006-07-24 15:00:00,41.21,41.24,41.18,41.23,8200.0,26.7687,26.7882,26.7492,26.7817,8200.0
2006-07-24 15:05:00,41.22,41.24,41.2,41.23,9200.0,26.7752,26.7882,26.7622,26.7817,9200.0
2006-07-24 15:10:00,41.24,41.33,41.21,41.3,9900.0,26.7882,26.8466,26.7687,26.8272,9900.0
2006-07-24 15:15:00,41.3,41.3,41.23,41.25,17300.0,26.8272,26.8272,26.7817,26.7947,17300.0
2006-07-24 15:20:00,41.25,41.33,41.25,41.32,20000.0,26.7947,26.8466,26.7947,26.8401,20000.0
2006-07-24 15:25:00,41.31,41.32,41.27,41.32,11300.0,26.8337,26.8401,26.8077,26.8401,11300.0
2006-07-24 15:30:00,41.31,41.34,41.28,41.3,12000.0,26.8337,26.8531,26.8142,26.8272,12000.0
2006-07-24 15:35:00,41.3,41.31,41.25,41.29,14600.0,26.8272,26.8337,26.7947,26.8207,14600.0
2006-07-24 15:40:00,41.29,41.32,41.29,41.3,10200.0,26.8207,26.8401,26.8207,26.8272,10200.0
2006-07-24 15:45:00,41.29,41.31,41.29,41.31,17400.0,26.8207,26.8337,26.8207,26.8337,17400.0
2006-07-24 15:50:00,41.31,41.34,41.27,41.3,33300.0,26.8337,26.8531,26.8077,26.8272,33300.0
2006-07-24 15:55:00,41.31,41.35,41.29,41.3,31200.0,26.8337,26.8596,26.8207,26.8272,31200.0
2006-07-25 09:30:00,41.22,41.22,41.15,41.17,25200.0,26.7752,26.7752,26.7297,26.7427,25200.0
2006-07-25 09:35:00,41.17,41.29,41.15,41.24,26200.0,26.7427,26.8207,26.7297,26.7882,26200.0
2006-07-25 09:40:00,41.25,41.28,41.19,41.2,12900.0,26.7947,26.8142,26.7557,26.7622,12900.0
2006-07-25 09:45:00,41.23,41.24,41.15,41.23,15600.0,26.7817,26.7882,26.7297,26.7817,15600.0
2006-07-25 09:50:00,41.23,41.32,41.2,41.32,18100.0,26.7817,26.8401,26.7622,26.8401,18100.0
2006-07-25 09:55:00,41.34,41.34,41.2,41.21,14700.0,26.8531,26.8531,26.7622,26.7687,14700.0
2006-07-25 10:00:00,41.21,41.26,41.15,41.24,28300.0,26.7687,26.8012,26.7297,26.7882,28300.0
2006-07-25 10:05:00,41.23,41.36,41.23,41.3,18400.0,26.7817,26.8661,26.7817,26.8272,18400.0
2006-07-25 10:10:00,41.27,41.35,41.25,41.3,14900.0,26.8077,26.8596,26.7947,26.8272,14900.0
2006-07-25 10:15:00,41.29,41.32,41.27,41.28,10900.0,26.8207,26.8401,26.8077,26.8142,10900.0
2006-07-25 10:20:00,41.29,41.32,41.22,41.23,13200.0,26.8207,26.8401,26.7752,26.7817,13200.0
2006-07-25 10:25:00,41.23,41.27,41.23,41.24,6800.0,26.7817,26.8077,26.7817,26.7882,6800.0
2006-07-25 10:30:00,41.26,41.29,41.22,41.25,15900.0,26.8012,26.8207,26.7752,26.7947,15900.0
2006-07-25 10:35:00,41.25,41.25,41.14,41.17,19500.0,26.7947,26.7947,26.7232,26.7427,19500.0
2006-07-25 10:40:00,41.17,41.23,41.16,41.23,14100.0,26.7427,26.7817,26.7362,26.7817,14100.0
2006-07-25 10:45:00,41.23,41.25,41.14,41.14,14100.0,26.7817,26.7947,26.7232,26.7232,14100.0
2006-07-25 10:50:00,41.13,41.2,41.06,41.2,28600.0,26.7167,26.7622,26.6713,26.7622,28600.0
2006-07-25 10:55:00,41.19,41.2,41.13,41.13,14600.0,26.7557,26.7622,26.7167,26.7167,14600.0
2006-07-25 11:00:00,41.12,41.16,41.12,41.16,11900.0,26.7102,26.7362,26.7102,26.7362,11900.0
2006-07-25 11:05:00,41.17,41.2,41.14,41.14,4700.0,26.7427,26.7622,26.7232,26.7232,4700.0
2006-07-25 11:10:00,41.14,41.16,41.13,41.15,7800.0,26.7232,26.7362,26.7167,26.7297,7800.0
2006-07-25 11:15:00,41.15,41.16,41.08,41.09,7500.0,26.7297,26.7362,26.6843,26.6907,7500.0
2006-07-25 11:20:00,41.1,41.15,41.1,41.14,9900.0,26.6972,26.7297,26.6972,26.7232,9900.0
2006-07-25 11:25:00,41.13,41.15,41.12,41.14,8200.0,26.7167,26.7297,26.7102,26.7232,8200.0
2006-07-25 11:30:00,41.14,41.14,41.08,41.12,33200.0,26.7232,26.7232,26.6843,26.7102,33200.0
2006-07-25 11:35:00,41.11,41.13,41.01,41.04,16200.0,26.7037,26.7167,26.6388,26.6583,16200.0
2006-07-25 11:40:00,41.04,41.04,40.99,41.03,17100.0,26.6583,26.6583,26.6258,26.6518,17100.0
2006-07-25 11:45:00,41.03,41.04,41.0,41.04,8600.0,26.6518,26.6583,26.6323,26.6583,8600.0
2006-07-25 11:50:00,41.01,41.04,40.97,40.97,12400.0,26.6388,26.6583,26.6128,26.6128,12400.0
2006-07-25 11:55:00,40.98,41.01,40.94,40.96,10700.0,26.6193,26.6388,26.5933,26.6063,10700.0
2006-07-25 12:00:00,40.96,40.96,40.89,40.93,45000.0,26.6063,26.6063,26.5608,26.5868,45000.0
2006-07-25 12:05:00,40.92,41.03,40.92,41.02,18000.0,26.5803,26.6518,26.5803,26.6453,18000.0
2006-07-25 12:10:00,41.03,41.09,41.02,41.08,8900.0,26.6518,26.6907,26.6453,26.6843,8900.0
2006-07-25 12:15:00,41.08,41.08,41.01,41.01,10000.0,26.6843,26.6843,26.6388,26.6388,10000.0
2006-07-25 12:20:00,41.01,41.1,41.01,41.06,8200.0,26.6388,26.6972,26.6388,26.6713,8200.0
2006-07-25 12:25:00,41.07,41.07,41.01,41.02,6000.0,26.6778,26.6778,26.6388,26.6453,6000.0
2006-07-25 12:30:00,41.01,41.06,40.97,41.04,14600.0,26.6388,26.6713,26.6128,26.6583,14600.0
2006-07-25 12:35:00,41.04,41.04,40.97,40.99,8700.0,26.6583,26.6583,26.6128,26.6258,8700.0
2006-07-25 12:40:00,40.99,41.01,40.96,41.01,9800.0,26.6258,26.6388,26.6063,26.6388,9800.0
2006-07-25 12:45:00,41.0,41.01,40.96,40.97,5700.0,26.6323,26.6388,26.6063,26.6128,5700.0
2006-07-25 12:50:00,40.97,40.99,40.93,40.96,12500.0,26.6128,26.6258,26.5868,26.6063,12500.0
2006-07-25 12:55:00,40.97,40.99,40.94,40.97,19400.0,26.6128,26.6258,26.5933,26.6128,19400.0
2006-07-25 13:00:00,40.96,40.97,40.93,40.95,24000.0,26.6063,26.6128,26.5868,26.5998,24000.0
2006-07-25 13:05:00,40.95,40.98,40.94,40.97,14000.0,26.5998,26.6193,26.5933,26.6128,14000.0
2006-07-25 13:10:00,40.97,40.98,40.92,40.94,8300.0,26.6128,26.6193,26.5803,26.5933,8300.0
2006-07-25 13:15:00,40.94,40.96,40.92,40.93,8100.0,26.5933,26.6063,26.5803,26.5868,8100.0
2006-07-25 13:20:00,40.95,40.97,40.94,40.96,21500.0,26.5998,26.6128,26.5933,26.6063,21500.0
2006-07-25 13:25:00,40.98,41.0,40.96,40.99,22400.0,26.6193,26.6323,26.6063,26.6258,22400.0
2006-07-25 13:30:00,40.98,41.01,40.98,41.0,10900.0,26.6193,26.6388,26.6193,26.6323,10900.0
2006-07-25 13:35:00,40.99,41.0,40.94,40.96,12100.0,26.6258,26.6323,26.5933,26.6063,12100.0
2006-07-25 13:40:00,40.96,41.0,40.95,40.98,11900.0,26.6063,26.6323,26.5998,26.6193,11900.0
2006-07-25 13:45:00,40.99,41.03,40.98,41.01,16300.0,26.6258,26.6518,26.6193,26.6388,16300.0
2006-07-25 13:50:00,41.01,41.01,40.93,40.97,35000.0,26.6388,26.6388,26.5868,26.6128,35000.0
2006-07-25 13:55:00,40.98,41.03,40.97,41.0,125400.0,26.6193,26.6518,26.6128,26.6323,125400.0
2006-07-25 14:00:00,41.0,41.02,40.96,40.99,114500.0,26.6323,26.6453,26.6063,26.6258,114500.0
2006-07-25 14:05:00,40.99,41.04,40.99,41.01,12800.0,26.6258,26.6583,26.6258,26.6388,12800.0
2006-07-25 14:10:00,41.01,41.01,40.98,41.01,38600.0,26.6388,26.6388,26.6193,26.6388,38600.0
2006-07-25 14:15:00,41.0,41.03,40.96,40.99,20700.0,26.6323,26.6518,26.6063,26.6258,20700.0
2006-07-25 14:20:00,40.98,41.06,40.94,41.0,29400.0,26.6193,26.6713,26.5933,26.6323,29400.0
2006-07-25 14:25:00,41.01,41.06,41.01,41.04,16000.0,26.6388,26.6713,26.6388,26.6583,16000.0
2006-07-25 14:30:00,41.04,41.09,41.0,41.06,29200.0,26.6583,26.6907,26.6323,26.6713,29200.0
2006-07-25 14:35:00,41.06,41.06,40.98,41.04,22800.0,26.6713,26.6713,26.6193,26.6583,22800.0
2006-07-25 14:40:00,41.04,41.05,41.0,41.03,10600.0,26.6583,26.6648,26.6323,26.6518,10600.0
2006-07-25 14:45:00,41.02,41.1,41.0,41.03,22100.0,26.6453,26.6972,26.6323,26.6518,22100.0
2006-07-25 14:50:00,41.03,41.08,41.0,41.05,18500.0,26.6518,26.6843,26.6323,26.6648,18500.0
2006-07-25 14:55:00,41.05,41.07,41.0,41.05,20100.0,26.6648,26.6778,26.6323,26.6648,20100.0
2006-07-25 15:00:00,41.05,41.15,41.05,41.08,53100.0,26.6648,26.7297,26.6648,26.6843,53100.0
2006-07-25 15:05:00,41.08,41.16,41.05,41.1,45300.0,26.6843,26.7362,26.6648,26.6972,45300.0
2006-07-25 15:10:00,41.11,41.15,41.05,41.15,35000.0,26.7037,26.7297,26.6648,26.7297,35000.0
2006-07-25 15:15:00,41.15,41.17,41.08,41.14,45600.0,26.7297,26.7427,26.6843,26.7232,45600.0
2006-07-25 15:20:00,41.14,41.17,41.08,41.11,36900.0,26.7232,26.7427,26.6843,26.7037,36900.0
2006-07-25 15:25:00,41.1,41.17,41.07,41.11,40600.0,26.6972,26.7427,26.6778,26.7037,40600.0
2006-07-25 15:30:00,41.1,41.18,41.1,41.15,51000.0,26.6972,26.7492,26.6972,26.7297,51000.0
2006-07-25 15:35:00,41.16,41.22,41.11,41.12,33900.0,26.7362,26.7752,26.7037,26.7102,33900.0
2006-07-25 15:40:00,41.13,41.13,41.07,41.07,19900.0,26.7167,26.7167,26.6778,26.6778,19900.0
2006-07-25 15:45:00,41.08,41.14,41.07,41.14,28600.0,26.6843,26.7232,26.6778,26.7232,28600.0
2006-07-25 15:50:00,41.13,41.17,41.09,41.15,36700.0,26.7167,26.7427,26.6907,26.7297,36700.0
2006-07-25 15:55:00,41.15,41.16,41.09,41.12,44600.0,26.7297,26.7362,26.6907,26.7102,44600.0
2006-07-26 09:30:00,40.92,40.99,40.91,40.96,34600.0,26.5803,26.6258,26.5738,26.6063,34600.0
2006-07-26 09:35:00,40.97,41.09,40.92,41.07,14900.0,26.6128,26.6907,26.5803,26.6778,14900.0
2006-07-26 09:40:00,41.07,41.18,41.06,41.09,32500.0,26.6778,26.7492,26.6713,26.6907,32500.0
2006-07-26 09:45:00,41.1,41.19,41.1,41.15,19800.0,26.6972,26.7557,26.6972,26.7297,19800.0
2006-07-26 09:50:00,41.14,41.21,41.11,41.21,15000.0,26.7232,26.7687,26.7037,26.7687,15000.0
2006-07-26 09:55:00,41.23,41.25,41.18,41.22,19600.0,26.7817,26.7947,26.7492,26.7752,19600.0
2006-07-26 10:00:00,41.22,41.25,41.07,41.18,92300.0,26.7752,26.7947,26.6778,26.7492,92300.0
2006-07-26 10:05:00,41.2,41.24,41.17,41.23,20500.0,26.7622,26.7882,26.7427,26.7817,20500.0
2006-07-26 10:10:00,41.24,41.3,41.2,41.23,28300.0,26.7882,26.8272,26.7622,26.7817,28300.0
2006-07-26 10:15:00,41.23,41.23,41.17,41.17,29700.0,26.7817,26.7817,26.7427,26.7427,29700.0
2006-07-26 10:20:00,41.17,41.17,41.12,41.16,22300.0,26.7427,26.7427,26.7102,26.7362,22300.0
2006-07-26 10:25:00,41.16,41.25,41.16,41.24,14800.0,26.7362,26.7947,26.7362,26.7882,14800.0
2006-07-26 10:30:00,41.23,41.23,41.14,41.17,23300.0,26.7817,26.7817,26.7232,26.7427,23300.0
2006-07-26 10:35:00,41.17,41.2,41.13,41.17,19800.0,26.7427,26.7622,26.7167,26.7427,19800.0
2006-07-26 10:40:00,41.18,41.2,41.14,41.2,13500.0,26.7492,26.7622,26.7232,26.7622,13500.0
2006-07-26 10:45:00,41.19,41.19,41.09,41.11,20900.0,26.7557,26.7557,26.6907,26.7037,20900.0
2006-07-26 10:50:00,41.11,41.19,41.11,41.16,28700.0,26.7037,26.7557,26.7037,26.7362,28700.0
2006-07-26 10:55:00,41.16,41.2,41.14,41.19,14000.0,26.7362,26.7622,26.7232,26.7557,14000.0
2006-07-26 11:00:00,41.2,41.21,41.18,41.19,17100.0,26.7622,26.7687,26.7492,26.7557,17100.0
2006-07-26 11:05:00,41.19,41.23,41.18,41.2,22700.0,26.7557,26.7817,26.7492,26.7622,22700.0
2006-07-26 11:10:00,41.2,41.22,41.17,41.18,9600.0,26.7622,26.7752,26.7427,26.7492,9600.0
2006-07-26 11:15:00,41.18,41.2,41.17,41.18,6800.0,26.7492,26.7622,26.7427,26.7492,6800.0
2006-07-26 11:20:00,41.18,41.19,41.15,41.15,9300.0,26.7492,26.7557,26.7297,26.7297,9300.0
2006-07-26 11:25:00,41.16,41.18,41.15,41.16,19300.0,26.7362,26.7492,26.7297,26.7362,19300.0
2006-07-26 11:30:00,41.16,41.2,41.14,41.2,27400.0,26.7362,26.7622,26.7232,26.7622,27400.0
2006-07-26 11:35:00,41.18,41.22,41.18,41.2,9500.0,26.7492,26.7752,26.7492,26.7622,9500.0
2006-07-26 11:40:00,41.22,41.22,41.19,41.19,7500.0,26.7752,26.7752,26.7557,26.7557,7500.0
2006-07-26 11:45:00,41.19,41.21,41.18,41.2,10400.0,26.7557,26.7687,26.7492,26.7622,10400.0
2006-07-26 11:50:00,41.2,41.23,41.19,41.22,14600.0,26.7622,26.7817,26.7557,26.7752,14600.0
2006-07-26 11:55:00,41.21,41.24,41.2,41.22,8500.0,26.7687,26.7882,26.7622,26.7752,8500.0
2006-07-26 12:00:00,41.22,41.22,41.19,41.2,25300.0,26.7752,26.7752,26.7557,26.7622,25300.0
2006-07-26 12:05:00,41.19,41.24,41.18,41.24,6900.0,26.7557,26.7882,26.7492,26.7882,6900.0
2006-07-26 12:10:00,41.23,41.28,41.2,41.24,13100.0,26.7817,26.8142,26.7622,26.7882,13100.0
2006-07-26 12:15:00,41.25,41.25,41.2,41.2,8100.0,26.7947,26.7947,26.7622,26.7622,8100.0
2006-07-26 12:20:00,41.21,41.23,41.2,41.22,4800.0,26.7687,26.7817,26.7622,26.7752,4800.0
2006-07-26 12:25:00,41.22,41.24,41.21,41.22,23700.0,26.7752,26.7882,26.7687,26.7752,23700.0
2006-07-26 12:30:00,41.22,41.25,41.22,41.24,22100.0,26.7752,26.7947,26.7752,26.7882,22100.0
2006-07-26 12:35:00,41.24,41.25,41.22,41.25,26400.0,26.7882,26.7947,26.7752,26.7947,26400.0
2006-07-26 12:40:00,41.25,41.26,41.22,41.24,13400.0,26.7947,26.8012,26.7752,26.7882,13400.0
2006-07-26 12:45:00,41.23,41.28,41.23,41.26,15000.0,26.7817,26.8142,26.7817,26.8012,15000.0
2006-07-26 12:50:00,41.25,41.29,41.23,41.25,15400.0,26.7947,26.8207,26.7817,26.7947,15400.0
2006-07-26 12:55:00,41.25,41.26,41.21,41.23,12700.0,26.7947,26.8012,26.7687,26.7817,12700.0
2006-07-26 13:00:00,41.22,41.25,41.22,41.24,7500.0,26.7752,26.7947,26.7752,26.7882,7500.0
2006-07-26 13:05:00,41.24,41.24,41.2,41.21,7600.0,26.7882,26.7882,26.7622,26.7687,7600.0
2006-07-26 13:10:00,41.22,41.26,41.22,41.25,8100.0,26.7752,26.8012,26.7752,26.7947,8100.0
2006-07-26 13:15:00,41.26,41.29,41.26,41.26,6100.0,26.8012,26.8207,26.8012,26.8012,6100.0
2006-07-26 13:20:00,41.26,41.3,41.26,41.28,6200.0,26.8012,26.8272,26.8012,26.8142,6200.0
2006-07-26 13:25:00,41.28,41.3,41.26,41.28,9600.0,26.8142,26.8272,26.8012,26.8142,9600.0
2006-07-26 13:30:00,41.26,41.32,41.26,41.3,7500.0,26.8012,26.8401,26.8012,26.8272,7500.0
2006-07-26 13:35:00,41.31,41.35,41.31,41.35,6300.0,26.8337,26.8596,26.8337,26.8596,6300.0
2006-07-26 13:40:00,41.35,41.37,41.35,41.37,7100.0,26.8596,26.8726,26.8596,26.8726,7100.0
2006-07-26 13:45:00,41.37,41.42,41.33,41.41,19400.0,26.8726,26.9051,26.8466,26.8986,19400.0
2006-07-26 13:50:00,41.42,41.44,41.4,41.41,10000.0,26.9051,26.9181,26.8921,26.8986,10000.0
2006-07-26 13:55:00,41.42,41.43,41.39,41.4,11800.0,26.9051,26.9116,26.8856,26.8921,11800.0
2006-07-26 14:00:00,41.39,41.43,41.33,41.34,14700.0,26.8856,26.9116,26.8466,26.8531,14700.0
2006-07-26 14:05:00,41.35,41.43,41.3,41.4,17600.0,26.8596,26.9116,26.8272,26.8921,17600.0
2006-07-26 14:10:00,41.41,41.49,41.4,41.48,17900.0,26.8986,26.9506,26.8921,26.9441,17900.0
2006-07-26 14:15:00,41.49,41.57,41.48,41.52,39500.0,26.9506,27.0025,26.9441,26.9701,39500.0
2006-07-26 14:20:00,41.52,41.55,41.44,41.44,18600.0,26.9701,26.9895,26.9181,26.9181,18600.0
2006-07-26 14:25:00,41.43,41.48,41.41,41.42,14700.0,26.9116,26.9441,26.8986,26.9051,14700.0
2006-07-26 14:30:00,41.43,41.47,41.39,41.41,31300.0,26.9116,26.9376,26.8856,26.8986,31300.0
2006-07-26 14:35:00,41.41,41.41,41.32,41.35,18500.0,26.8986,26.8986,26.8401,26.8596,18500.0
2006-07-26 14:40:00,41.34,41.36,41.3,41.34,16800.0,26.8531,26.8661,26.8272,26.8531,16800.0
2006-07-26 14:45:00,41.34,41.35,41.25,41.26,38400.0,26.8531,26.8596,26.7947,26.8012,38400.0
2006-07-26 14:50:00,41.26,41.33,41.23,41.31,28000.0,26.8012,26.8466,26.7817,26.8337,28000.0
2006-07-26 14:55:00,41.32,41.39,41.29,41.33,19000.0,26.8401,26.8856,26.8207,26.8466,19000.0
2006-07-26 15:00:00,41.33,41.37,41.32,41.36,10800.0,26.8466,26.8726,26.8401,26.8661,10800.0
2006-07-26 15:05:00,41.35,41.38,41.33,41.35,17200.0,26.8596,26.8791,26.8466,26.8596,17200.0
2006-07-26 15:10:00,41.35,41.36,41.28,41.31,20800.0,26.8596,26.8661,26.8142,26.8337,20800.0
2006-07-26 15:15:00,41.31,41.39,41.31,41.37,18700.0,26.8337,26.8856,26.8337,26.8726,18700.0
2006-07-26 15:20:00,41.37,41.39,41.31,41.37,12300.0,26.8726,26.8856,26.8337,26.8726,12300.0
2006-07-26 15:25:00,41.38,41.41,41.36,41.41,9300.0,26.8791,26.8986,26.8661,26.8986,9300.0
2006-07-26 15:30:00,41.4,41.46,41.4,41.42,13100.0,26.8921,26.9311,26.8921,26.9051,13100.0
2006-07-26 15:35:00,41.42,41.48,41.42,41.48,12800.0,26.9051,26.9441,26.9051,26.9441,12800.0
2006-07-26 15:40:00,41.48,41.48,41.42,41.44,13200.0,26.9441,26.9441,26.9051,26.9181,13200.0
2006-07-26 15:45:00,41.44,41.49,41.44,41.48,18500.0,26.9181,26.9506,26.9181,26.9441,18500.0
2006-07-26 15:50:00,41.49,41.49,41.45,41.48,22600.0,26.9506,26.9506,26.9246,26.9441,22600.0
2006-07-26 15:55:00,41.49,41.53,41.46,41.47,33300.0,26.9506,26.9766,26.9311,26.9376,33300.0
2006-07-27 09:30:00,41.48,41.59,41.47,41.51,26700.0,26.9441,27.0155,26.9376,26.9636,26700.0
2006-07-27 09:35:00,41.5,41.64,41.48,41.5,10900.0,26.9571,27.048,26.9441,26.9571,10900.0
2006-07-27 09:40:00,41.48,41.62,41.47,41.58,19200.0,26.9441,27.035,26.9376,27.009,19200.0
2006-07-27 09:45:00,41.58,41.62,41.5,41.5,14400.0,27.009,27.035,26.9571,26.9571,14400.0
2006-07-27 09:50:00,41.48,41.59,41.48,41.57,11500.0,26.9441,27.0155,26.9441,27.0025,11500.0
2006-07-27 09:55:00,41.57,41.57,41.53,41.55,7800.0,27.0025,27.0025,26.9766,26.9895,7800.0
2006-07-27 10:00:00,41.55,41.63,41.47,41.62,15600.0,26.9895,27.0415,26.9376,27.035,15600.0
2006-07-27 10:05:00,41.67,41.67,41.52,41.53,14600.0,27.0675,27.0675,26.9701,26.9766,14600.0
2006-07-27 10:10:00,41.54,41.62,41.54,41.58,8000.0,26.9831,27.035,26.9831,27.009,8000.0
2006-07-27 10:15:00,41.6,41.64,41.59,41.62,6700.0,27.022,27.048,27.0155,27.035,6700.0
2006-07-27 10:20:00,41.63,41.66,41.57,41.58,19300.0,27.0415,27.061,27.0025,27.009,19300.0
2006-07-27 10:25:00,41.58,41.59,41.54,41.59,7000.0,27.009,27.0155,26.9831,27.0155,7000.0
2006-07-27 10:30:00,41.61,41.64,41.56,41.56,16200.0,27.0285,27.048,26.996,26.996,16200.0
2006-07-27 10:35:00,41.57,41.61,41.52,41.58,15300.0,27.0025,27.0285,26.9701,27.009,15300.0
2006-07-27 10:40:00,41.57,41.59,41.52,41.54,16000.0,27.0025,27.0155,26.9701,26.9831,16000.0
2006-07-27 10:45:00,41.56,41.63,41.53,41.61,10800.0,26.996,27.0415,26.9766,27.0285,10800.0
2006-07-27 10:50:00,41.62,41.67,41.6,41.62,22300.0,27.035,27.0675,27.022,27.035,22300.0
2006-07-27 10:55:00,41.63,41.72,41.63,41.7,17700.0,27.0415,27.1,27.0415,27.087,17700.0
2006-07-27 11:00:00,41.72,41.75,41.71,41.71,7300.0,27.1,27.1195,27.0935,27.0935,7300.0
2006-07-27 11:05:00,41.71,41.83,41.69,41.76,16400.0,27.0935,27.1714,27.0805,27.126,16400.0
2006-07-27 11:10:00,41.77,41.84,41.76,41.82,13600.0,27.1325,27.1779,27.126,27.1649,13600.0
2006-07-27 11:15:00,41.83,41.85,41.74,41.74,14000.0,27.1714,27.1844,27.113,27.113,14000.0
2006-07-27 11:20:00,41.77,41.82,41.77,41.79,6400.0,27.1325,27.1649,27.1325,27.1454,6400.0
2006-07-27 11:25:00,41.8,41.91,41.8,41.88,9100.0,27.1519,27.2234,27.1519,27.2039,9100.0
2006-07-27 11:30:00,41.87,41.94,41.84,41.84,9500.0,27.1974,27.2429,27.1779,27.1779,9500.0
2006-07-27 11:35:00,41.85,41.87,41.84,41.85,5400.0,27.1844,27.1974,27.1779,27.1844,5400.0
2006-07-27 11:40:00,41.84,41.84,41.76,41.76,7300.0,27.1779,27.1779,27.126,27.126,7300.0
2006-07-27 11:45:00,41.78,41.86,41.77,41.83,4700.0,27.1389,27.1909,27.1325,27.1714,4700.0
2006-07-27 11:50:00,41.82,41.82,41.76,41.77,3800.0,27.1649,27.1649,27.126,27.1325,3800.0
2006-07-27 11:55:00,41.77,41.79,41.76,41.78,4500.0,27.1325,27.1454,27.126,27.1389,4500.0
2006-07-27 12:00:00,41.75,41.8,41.75,41.77,12900.0,27.1195,27.1519,27.1195,27.1325,12900.0
2006-07-27 12:05:00,41.77,41.84,41.77,41.83,4300.0,27.1325,27.1779,27.1325,27.1714,4300.0
2006-07-27 12:10:00,41.83,41.84,41.81,41.83,7300.0,27.1714,27.1779,27.1584,27.1714,7300.0
2006-07-27 12:15:00,41.83,41.85,41.82,41.84,8100.0,27.1714,27.1844,27.1649,27.1779,8100.0
2006-07-27 12:20:00,41.83,41.84,41.82,41.82,4400.0,27.1714,27.1779,27.1649,27.1649,4400.0
2006-07-27 12:25:00,41.82,41.82,41.78,41.78,12100.0,27.1649,27.1649,27.1389,27.1389,12100.0
2006-07-27 12:30:00,41.77,41.78,41.73,41.73,10200.0,27.1325,27.1389,27.1065,27.1065,10200.0
2006-07-27 12:35:00,41.74,41.74,41.67,41.67,10500.0,27.113,27.113,27.0675,27.0675,10500.0
2006-07-27 12:40:00,41.69,41.7,41.63,41.65,21500.0,27.0805,27.087,27.0415,27.0545,21500.0
2006-07-27 12:45:00,41.65,41.7,41.65,41.69,8500.0,27.0545,27.087,27.0545,27.0805,8500.0
2006-07-27 12:50:00,41.69,41.73,41.67,41.67,18100.0,27.0805,27.1065,27.0675,27.0675,18100.0
2006-07-27 12:55:00,41.67,41.7,41.65,41.68,2100.0,27.0675,27.087,27.0545,27.074,2100.0
2006-07-27 13:00:00,41.68,41.69,41.65,41.69,6400.0,27.074,27.0805,27.0545,27.0805,6400.0
2006-07-27 13:05:00,41.68,41.73,41.68,41.72,6800.0,27.074,27.1065,27.074,27.1,6800.0
2006-07-27 13:10:00,41.72,41.74,41.68,41.72,15200.0,27.1,27.113,27.074,27.1,15200.0
2006-07-27 13:15:00,41.7,41.75,41.69,41.73,6200.0,27.087,27.1195,27.0805,27.1065,6200.0
2006-07-27 13:20:00,41.74,41.78,41.71,41.74,8700.0,27.113,27.1389,27.0935,27.113,8700.0
2006-07-27 13:25:00,41.74,41.75,41.71,41.74,5600.0,27.113,27.1195,27.0935,27.113,5600.0
2006-07-27 13:30:00,41.73,41.74,41.6,41.61,17500.0,27.1065,27.113,27.022,27.0285,17500.0
2006-07-27 13:35:00,41.61,41.61,41.56,41.59,13000.0,27.0285,27.0285,26.996,27.0155,13000.0
2006-07-27 13:40:00,41.58,41.64,41.58,41.63,5000.0,27.009,27.048,27.009,27.0415,5000.0
2006-07-27 13:45:00,41.63,41.63,41.52,41.62,23700.0,27.0415,27.0415,26.9701,27.035,23700.0
2006-07-27 13:50:00,41.63,41.67,41.63,41.67,8600.0,27.0415,27.0675,27.0415,27.0675,8600.0
2006-07-27 13:55:00,41.66,41.66,41.6,41.6,10000.0,27.061,27.061,27.022,27.022,10000.0
2006-07-27 14:00:00,41.6,41.6,41.52,41.52,11100.0,27.022,27.022,26.9701,26.9701,11100.0
2006-07-27 14:05:00,41.52,41.52,41.47,41.49,14000.0,26.9701,26.9701,26.9376,26.9506,14000.0
2006-07-27 14:10:00,41.48,41.49,41.45,41.47,11900.0,26.9441,26.9506,26.9246,26.9376,11900.0
2006-07-27 14:15:00,41.48,41.48,41.41,41.43,15700.0,26.9441,26.9441,26.8986,26.9116,15700.0
2006-07-27 14:20:00,41.44,41.48,41.43,41.45,12100.0,26.9181,26.9441,26.9116,26.9246,12100.0
2006-07-27 14:25:00,41.44,41.52,41.43,41.46,11700.0,26.9181,26.9701,26.9116,26.9311,11700.0
2006-07-27 14:30:00,41.46,41.46,41.42,41.45,11500.0,26.9311,26.9311,26.9051,26.9246,11500.0
2006-07-27 14:35:00,41.45,41.49,41.43,41.49,12900.0,26.9246,26.9506,26.9116,26.9506,12900.0
2006-07-27 14:40:00,41.47,41.5,41.45,41.46,12900.0,26.9376,26.9571,26.9246,26.9311,12900.0
2006-07-27 14:45:00,41.45,41.48,41.43,41.48,9500.0,26.9246,26.9441,26.9116,26.9441,9500.0
2006-07-27 14:50:00,41.47,41.47,41.41,41.41,13100.0,26.9376,26.9376,26.8986,26.8986,13100.0
2006-07-27 14:55:00,41.41,41.44,41.41,41.43,11100.0,26.8986,26.9181,26.8986,26.9116,11100.0
2006-07-27 15:00:00,41.43,41.45,41.38,41.38,19200.0,26.9116,26.9246,26.8791,26.8791,19200.0
2006-07-27 15:05:00,41.39,41.4,41.35,41.36,25700.0,26.8856,26.8921,26.8596,26.8661,25700.0
2006-07-27 15:10:00,41.35,41.37,41.31,41.35,33300.0,26.8596,26.8726,26.8337,26.8596,33300.0
2006-07-27 15:15:00,41.34,41.35,41.27,41.31,20800.0,26.8531,26.8596,26.8077,26.8337,20800.0
2006-07-27 15:20:00,41.31,41.32,41.25,41.25,13400.0,26.8337,26.8401,26.7947,26.7947,13400.0
2006-07-27 15:25:00,41.25,41.25,41.23,41.24,82100.0,26.7947,26.7947,26.7817,26.7882,82100.0
2006-07-27 15:30:00,41.23,41.32,41.23,41.32,30800.0,26.7817,26.8401,26.7817,26.8401,30800.0
2006-07-27 15:35:00,41.32,41.36,41.28,41.32,32600.0,26.8401,26.8661,26.8142,26.8401,32600.0
2006-07-27 15:40:00,41.32,41.36,41.31,41.36,11700.0,26.8401,26.8661,26.8337,26.8661,11700.0
2006-07-27 15:45:00,41.35,41.36,41.31,41.34,23500.0,26.8596,26.8661,26.8337,26.8531,23500.0
2006-07-27 15:50:00,41.35,41.36,41.27,41.27,24500.0,26.8596,26.8661,26.8077,26.8077,24500.0
2006-07-27 15:55:00,41.26,41.28,41.23,41.25,98500.0,26.8012,26.8142,26.7817,26.7947,98500.0
2006-07-28 09:30:00,41.35,41.5,41.35,41.4,30100.0,26.8596,26.9571,26.8596,26.8921,30100.0
2006-07-28 09:35:00,41.37,41.5,41.36,41.5,12800.0,26.8726,26.9571,26.8661,26.9571,12800.0
2006-07-28 09:40:00,41.5,41.5,41.41,41.45,31200.0,26.9571,26.9571,26.8986,26.9246,31200.0
2006-07-28 09:45:00,41.49,41.5,41.41,41.44,18300.0,26.9506,26.9571,26.8986,26.9181,18300.0
2006-07-28 09:50:00,41.45,41.45,41.4,41.42,34400.0,26.9246,26.9246,26.8921,26.9051,34400.0
2006-07-28 09:55:00,41.43,41.45,41.35,41.35,26500.0,26.9116,26.9246,26.8596,26.8596,26500.0
2006-07-28 10:00:00,41.35,41.4,41.31,41.38,10800.0,26.8596,26.8921,26.8337,26.8791,10800.0
2006-07-28 10:05:00,41.38,41.4,41.32,41.37,7400.0,26.8791,26.8921,26.8401,26.8726,7400.0
2006-07-28 10:10:00,41.35,41.39,41.28,41.31,35200.0,26.8596,26.8856,26.8142,26.8337,35200.0
2006-07-28 10:15:00,41.3,41.39,41.3,41.39,14600.0,26.8272,26.8856,26.8272,26.8856,14600.0
2006-07-28 10:20:00,41.4,41.4,41.32,41.37,15000.0,26.8921,26.8921,26.8401,26.8726,15000.0
2006-07-28 10:25:00,41.4,41.4,41.36,41.36,11500.0,26.8921,26.8921,26.8661,26.8661,11500.0
2006-07-28 10:30:00,41.4,41.48,41.37,41.47,27800.0,26.8921,26.9441,26.8726,26.9376,27800.0
2006-07-28 10:35:00,41.47,41.5,41.46,41.5,21700.0,26.9376,26.9571,26.9311,26.9571,21700.0
2006-07-28 10:40:00,41.5,41.61,41.48,41.57,14700.0,26.9571,27.0285,26.9441,27.0025,14700.0
2006-07-28 10:45:00,41.57,41.62,41.54,41.57,17000.0,27.0025,27.035,26.9831,27.0025,17000.0
2006-07-28 10:50:00,41.57,41.68,41.55,41.68,14600.0,27.0025,27.074,26.9895,27.074,14600.0
2006-07-28 10:55:00,41.67,41.71,41.64,41.71,8700.0,27.0675,27.0935,27.048,27.0935,8700.0
2006-07-28 11:00:00,41.71,41.83,41.71,41.83,16600.0,27.0935,27.1714,27.0935,27.1714,16600.0
2006-07-28 11:05:00,41.82,41.86,41.75,41.76,24600.0,27.1649,27.1909,27.1195,27.126,24600.0
2006-07-28 11:10:00,41.74,41.74,41.69,41.7,9900.0,27.113,27.113,27.0805,27.087,9900.0
2006-07-28 11:15:00,41.7,41.71,41.62,41.65,16900.0,27.087,27.0935,27.035,27.0545,16900.0
2006-07-28 11:20:00,41.66,41.7,41.64,41.68,10300.0,27.061,27.087,27.048,27.074,10300.0
2006-07-28 11:25:00,41.69,41.73,41.67,41.68,8100.0,27.0805,27.1065,27.0675,27.074,8100.0
2006-07-28 11:30:00,41.71,41.74,41.71,41.74,6600.0,27.0935,27.113,27.0935,27.113,6600.0
2006-07-28 11:35:00,41.74,41.75,41.72,41.74,6900.0,27.113,27.1195,27.1,27.113,6900.0
2006-07-28 11:40:00,41.72,41.74,41.68,41.7,7100.0,27.1,27.113,27.074,27.087,7100.0
2006-07-28 11:45:00,41.71,41.75,41.71,41.72,8900.0,27.0935,27.1195,27.0935,27.1,8900.0
2006-07-28 11:50:00,41.73,41.75,41.72,41.74,10200.0,27.1065,27.1195,27.1,27.113,10200.0
2006-07-28 11:55:00,41.74,41.74,41.72,41.74,1900.0,27.113,27.113,27.1,27.113,1900.0
2006-07-28 12:00:00,41.74,41.74,41.7,41.71,6700.0,27.113,27.113,27.087,27.0935,6700.0
2006-07-28 12:05:00,41.72,41.75,41.72,41.74,6400.0,27.1,27.1195,27.1,27.113,6400.0
2006-07-28 12:10:00,41.73,41.75,41.73,41.75,6900.0,27.1065,27.1195,27.1065,27.1195,6900.0
2006-07-28 12:15:00,41.74,41.75,41.71,41.71,17700.0,27.113,27.1195,27.0935,27.0935,17700.0
2006-07-28 12:20:00,41.72,41.74,41.7,41.73,6000.0,27.1,27.113,27.087,27.1065,6000.0
2006-07-28 12:25:00,41.72,41.76,41.72,41.73,5800.0,27.1,27.126,27.1,27.1065,5800.0
2006-07-28 12:30:00,41.73,41.75,41.73,41.74,4400.0,27.1065,27.1195,27.1065,27.113,4400.0
2006-07-28 12:35:00,41.73,41.78,41.73,41.78,11200.0,27.1065,27.1389,27.1065,27.1389,11200.0
2006-07-28 12:40:00,41.77,41.79,41.74,41.74,4400.0,27.1325,27.1454,27.113,27.113,4400.0
2006-07-28 12:45:00,41.72,41.74,41.7,41.71,3500.0,27.1,27.113,27.087,27.0935,3500.0
2006-07-28 12:50:00,41.72,41.75,41.71,41.73,7000.0,27.1,27.1195,27.0935,27.1065,7000.0
2006-07-28 12:55:00,41.74,41.77,41.71,41.77,13700.0,27.113,27.1325,27.0935,27.1325,13700.0
2006-07-28 13:00:00,41.76,41.82,41.76,41.8,10800.0,27.126,27.1649,27.126,27.1519,10800.0
2006-07-28 13:05:00,41.81,41.84,41.8,41.81,8800.0,27.1584,27.1779,27.1519,27.1584,8800.0
2006-07-28 13:10:00,41.8,41.8,41.7,41.7,9200.0,27.1519,27.1519,27.087,27.087,9200.0
2006-07-28 13:15:00,41.71,41.71,41.68,41.68,4900.0,27.0935,27.0935,27.074,27.074,4900.0
2006-07-28 13:20:00,41.7,41.76,41.69,41.75,18100.0,27.087,27.126,27.0805,27.1195,18100.0
2006-07-28 13:25:00,41.74,41.76,41.71,41.73,7000.0,27.113,27.126,27.0935,27.1065,7000.0
2006-07-28 13:30:00,41.73,41.75,41.68,41.69,6700.0,27.1065,27.1195,27.074,27.0805,6700.0
2006-07-28 13:35:00,41.71,41.73,41.66,41.67,23600.0,27.0935,27.1065,27.061,27.0675,23600.0
2006-07-28 13:40:00,41.66,41.67,41.62,41.62,7100.0,27.061,27.0675,27.035,27.035,7100.0
2006-07-28 13:45:00,41.64,41.73,41.64,41.71,6000.0,27.048,27.1065,27.048,27.0935,6000.0
2006-07-28 13:50:00,41.71,41.77,41.71,41.77,4900.0,27.0935,27.1325,27.0935,27.1325,4900.0
2006-07-28 13:55:00,41.76,41.76,41.7,41.73,3800.0,27.126,27.126,27.087,27.1065,3800.0
2006-07-28 14:00:00,41.74,41.81,41.74,41.81,4400.0,27.113,27.1584,27.113,27.1584,4400.0
2006-07-28 14:05:00,41.8,41.8,41.77,41.78,6400.0,27.1519,27.1519,27.1325,27.1389,6400.0
2006-07-28 14:10:00,41.77,41.84,41.77,41.79,9300.0,27.1325,27.1779,27.1325,27.1454,9300.0
2006-07-28 14:15:00,41.81,41.81,41.77,41.81,6600.0,27.1584,27.1584,27.1325,27.1584,6600.0
2006-07-28 14:20:00,41.8,41.85,41.75,41.75,6100.0,27.1519,27.1844,27.1195,27.1195,6100.0
2006-07-28 14:25:00,41.76,41.77,41.74,41.77,5300.0,27.126,27.1325,27.113,27.1325,5300.0
2006-07-28 14:30:00,41.76,41.76,41.68,41.71,11300.0,27.126,27.126,27.074,27.0935,11300.0
2006-07-28 14:35:00,41.72,41.78,41.72,41.78,4000.0,27.1,27.1389,27.1,27.1389,4000.0
2006-07-28 14:40:00,41.76,41.78,41.74,41.78,9600.0,27.126,27.1389,27.113,27.1389,9600.0
2006-07-28 14:45:00,41.77,41.77,41.7,41.73,11800.0,27.1325,27.1325,27.087,27.1065,11800.0
2006-07-28 14:50:00,41.72,41.8,41.72,41.8,11400.0,27.1,27.1519,27.1,27.1519,11400.0
2006-07-28 14:55:00,41.79,41.84,41.76,41.77,11500.0,27.1454,27.1779,27.126,27.1325,11500.0
2006-07-28 15:00:00,41.78,41.8,41.77,41.77,6600.0,27.1389,27.1519,27.1325,27.1325,6600.0
2006-07-28 15:05:00,41.76,41.79,41.75,41.77,6400.0,27.126,27.1454,27.1195,27.1325,6400.0
2006-07-28 15:10:00,41.77,41.8,41.76,41.8,4500.0,27.1325,27.1519,27.126,27.1519,4500.0
2006-07-28 15:15:00,41.81,41.81,41.75,41.75,11300.0,27.1584,27.1584,27.1195,27.1195,11300.0
2006-07-28 15:20:00,41.75,41.79,41.73,41.74,13200.0,27.1195,27.1454,27.1065,27.113,13200.0
2006-07-28 15:25:00,41.74,41.74,41.71,41.72,11300.0,27.113,27.113,27.0935,27.1,11300.0
2006-07-28 15:30:00,41.72,41.76,41.71,41.76,11600.0,27.1,27.126,27.0935,27.126,11600.0
2006-07-28 15:35:00,41.76,41.76,41.65,41.67,19700.0,27.126,27.126,27.0545,27.0675,19700.0
2006-07-28 15:40:00,41.67,41.73,41.67,41.7,15200.0,27.0675,27.1065,27.0675,27.087,15200.0
2006-07-28 15:45:00,41.7,41.79,41.7,41.76,15400.0,27.087,27.1454,27.087,27.126,15400.0
2006-07-28 15:50:00,41.76,41.76,41.71,41.71,30200.0,27.126,27.126,27.0935,27.0935,30200.0
2006-07-28 15:55:00,41.72,41.74,41.7,41.72,25800.0,27.1,27.113,27.087,27.1,25800.0
2006-07-31 09:30:00,41.64,41.75,41.61,41.68,14900.0,27.048,27.1195,27.0285,27.074,14900.0
2006-07-31 09:35:00,41.62,41.69,41.62,41.67,7900.0,27.035,27.0805,27.035,27.0675,7900.0
2006-07-31 09:40:00,41.67,41.68,41.58,41.66,5800.0,27.0675,27.074,27.009,27.061,5800.0
2006-07-31 09:45:00,41.66,41.8,41.66,41.75,14900.0,27.061,27.1519,27.061,27.1195,14900.0
2006-07-31 09:50:00,41.75,41.9,41.75,41.81,13200.0,27.1195,27.2169,27.1195,27.1584,13200.0
2006-07-31 09:55:00,41.81,41.85,41.75,41.85,11500.0,27.1584,27.1844,27.1195,27.1844,11500.0
2006-07-31 10:00:00,41.88,41.88,41.74,41.76,11800.0,27.2039,27.2039,27.113,27.126,11800.0
2006-07-31 10:05:00,41.75,41.82,41.73,41.77,15400.0,27.1195,27.1649,27.1065,27.1325,15400.0
2006-07-31 10:10:00,41.76,41.76,41.64,41.74,10100.0,27.126,27.126,27.048,27.113,10100.0
2006-07-31 10:15:00,41.74,41.84,41.73,41.8,18800.0,27.113,27.1779,27.1065,27.1519,18800.0
2006-07-31 10:20:00,41.81,41.89,41.79,41.88,9800.0,27.1584,27.2104,27.1454,27.2039,9800.0
2006-07-31 10:25:00,41.88,41.9,41.84,41.85,30700.0,27.2039,27.2169,27.1779,27.1844,30700.0
2006-07-31 10:30:00,41.86,41.86,41.78,41.81,14700.0,27.1909,27.1909,27.1389,27.1584,14700.0
2006-07-31 10:35:00,41.8,41.85,41.78,41.8,9700.0,27.1519,27.1844,27.1389,27.1519,9700.0
2006-07-31 10:40:00,41.82,41.86,41.8,41.86,19000.0,27.1649,27.1909,27.1519,27.1909,19000.0
2006-07-31 10:45:00,41.85,41.88,41.85,41.85,11100.0,27.1844,27.2039,27.1844,27.1844,11100.0
2006-07-31 10:50:00,41.84,41.91,41.84,41.88,16000.0,27.1779,27.2234,27.1779,27.2039,16000.0
2006-07-31 10:55:00,41.89,41.91,41.87,41.91,13200.0,27.2104,27.2234,27.1974,27.2234,13200.0
2006-07-31 11:00:00,41.9,41.94,41.89,41.9,18100.0,27.2169,27.2429,27.2104,27.2169,18100.0
2006-07-31 11:05:00,41.92,41.92,41.87,41.92,3900.0,27.2299,27.2299,27.1974,27.2299,3900.0
2006-07-31 11:10:00,41.91,41.92,41.86,41.88,10200.0,27.2234,27.2299,27.1909,27.2039,10200.0
2006-07-31 11:15:00,41.86,41.91,41.85,41.87,5000.0,27.1909,27.2234,27.1844,27.1974,5000.0
2006-07-31 11:20:00,41.88,41.89,41.83,41.86,7000.0,27.2039,27.2104,27.1714,27.1909,7000.0
2006-07-31 11:25:00,41.84,41.85,41.77,41.77,15700.0,27.1779,27.1844,27.1325,27.1325,15700.0
2006-07-31 11:30:00,41.78,41.79,41.75,41.77,6300.0,27.1389,27.1454,27.1195,27.1325,6300.0
2006-07-31 11:35:00,41.78,41.78,41.74,41.76,4300.0,27.1389,27.1389,27.113,27.126,4300.0
2006-07-31 11:40:00,41.76,41.83,41.75,41.79,7600.0,27.126,27.1714,27.1195,27.1454,7600.0
2006-07-31 11:45:00,41.79,41.82,41.76,41.79,6300.0,27.1454,27.1649,27.126,27.1454,6300.0
2006-07-31 11:50:00,41.79,41.8,41.74,41.74,10200.0,27.1454,27.1519,27.113,27.113,10200.0
2006-07-31 11:55:00,41.75,41.78,41.71,41.71,13900.0,27.1195,27.1389,27.0935,27.0935,13900.0
2006-07-31 12:00:00,41.72,41.76,41.7,41.75,9300.0,27.1,27.126,27.087,27.1195,9300.0
2006-07-31 12:05:00,41.75,41.79,41.74,41.76,6400.0,27.1195,27.1454,27.113,27.126,6400.0
2006-07-31 12:10:00,41.78,41.79,41.76,41.77,5200.0,27.1389,27.1454,27.126,27.1325,5200.0
2006-07-31 12:15:00,41.77,41.78,41.75,41.75,3900.0,27.1325,27.1389,27.1195,27.1195,3900.0
2006-07-31 12:20:00,41.78,41.78,41.72,41.75,11400.0,27.1389,27.1389,27.1,27.1195,11400.0
2006-07-31 12:25:00,41.76,41.8,41.75,41.8,5500.0,27.126,27.1519,27.1195,27.1519,5500.0
2006-07-31 12:30:00,41.8,41.8,41.72,41.72,10100.0,27.1519,27.1519,27.1,27.1,10100.0
2006-07-31 12:35:00,41.74,41.79,41.73,41.78,4800.0,27.113,27.1454,27.1065,27.1389,4800.0
2006-07-31 12:40:00,41.76,41.85,41.76,41.85,5800.0,27.126,27.1844,27.126,27.1844,5800.0
2006-07-31 12:45:00,41.84,41.89,41.84,41.85,9400.0,27.1779,27.2104,27.1779,27.1844,9400.0
2006-07-31 12:50:00,41.85,41.89,41.83,41.86,11400.0,27.1844,27.2104,27.1714,27.1909,11400.0
2006-07-31 12:55:00,41.86,41.86,41.84,41.84,1200.0,27.1909,27.1909,27.1779,27.1779,1200.0
2006-07-31 13:00:00,41.84,41.88,41.82,41.86,5300.0,27.1779,27.2039,27.1649,27.1909,5300.0
2006-07-31 13:05:00,41.86,41.88,41.84,41.88,5700.0,27.1909,27.2039,27.1779,27.2039,5700.0
2006-07-31 13:10:00,41.88,41.9,41.86,41.87,10600.0,27.2039,27.2169,27.1909,27.1974,10600.0
2006-07-31 13:15:00,41.89,41.91,41.87,41.9,6400.0,27.2104,27.2234,27.1974,27.2169,6400.0
2006-07-31 13:20:00,41.91,41.92,41.87,41.88,5000.0,27.2234,27.2299,27.1974,27.2039,5000.0
2006-07-31 13:25:00,41.87,41.9,41.87,41.88,7300.0,27.1974,27.2169,27.1974,27.2039,7300.0
2006-07-31 13:30:00,41.87,41.91,41.85,41.89,12400.0,27.1974,27.2234,27.1844,27.2104,12400.0
2006-07-31 13:35:00,41.9,41.91,41.86,41.9,9900.0,27.2169,27.2234,27.1909,27.2169,9900.0
2006-07-31 13:40:00,41.89,41.92,41.86,41.92,10200.0,27.2104,27.2299,27.1909,27.2299,10200.0
2006-07-31 13:45:00,41.91,41.92,41.87,41.87,8000.0,27.2234,27.2299,27.1974,27.1974,8000.0
2006-07-31 13:50:00,41.87,41.9,41.81,41.82,13200.0,27.1974,27.2169,27.1584,27.1649,13200.0
2006-07-31 13:55:00,41.82,41.86,41.82,41.85,5700.0,27.1649,27.1909,27.1649,27.1844,5700.0
2006-07-31 14:00:00,41.85,41.89,41.85,41.88,6000.0,27.1844,27.2104,27.1844,27.2039,6000.0
2006-07-31 14:05:00,41.87,41.92,41.86,41.89,13300.0,27.1974,27.2299,27.1909,27.2104,13300.0
2006-07-31 14:10:00,41.87,41.89,41.85,41.87,7200.0,27.1974,27.2104,27.1844,27.1974,7200.0
2006-07-31 14:15:00,41.86,41.87,41.84,41.86,11400.0,27.1909,27.1974,27.1779,27.1909,11400.0
2006-07-31 14:20:00,41.87,41.87,41.85,41.87,7800.0,27.1974,27.1974,27.1844,27.1974,7800.0
2006-07-31 14:25:00,41.87,41.87,41.82,41.85,9000.0,27.1974,27.1974,27.1649,27.1844,9000.0
2006-07-31 14:30:00,41.85,41.85,41.79,41.8,10500.0,27.1844,27.1844,27.1454,27.1519,10500.0
2006-07-31 14:35:00,41.8,41.82,41.78,41.8,7200.0,27.1519,27.1649,27.1389,27.1519,7200.0
2006-07-31 14:40:00,41.81,41.82,41.78,41.79,3700.0,27.1584,27.1649,27.1389,27.1454,3700.0
2006-07-31 14:45:00,41.78,41.83,41.78,41.79,9600.0,27.1389,27.1714,27.1389,27.1454,9600.0
2006-07-31 14:50:00,41.79,41.82,41.78,41.78,12400.0,27.1454,27.1649,27.1389,27.1389,12400.0
2006-07-31 14:55:00,41.78,41.82,41.76,41.81,7400.0,27.1389,27.1649,27.126,27.1584,7400.0
2006-07-31 15:00:00,41.83,41.83,41.78,41.78,8100.0,27.1714,27.1714,27.1389,27.1389,8100.0
2006-07-31 15:05:00,41.78,41.78,41.76,41.77,7000.0,27.1389,27.1389,27.126,27.1325,7000.0
2006-07-31 15:10:00,41.78,41.81,41.76,41.78,9300.0,27.1389,27.1584,27.126,27.1389,9300.0
2006-07-31 15:15:00,41.79,41.84,41.78,41.83,8000.0,27.1454,27.1779,27.1389,27.1714,8000.0
2006-07-31 15:20:00,41.84,41.86,41.74,41.76,14600.0,27.1779,27.1909,27.113,27.126,14600.0
2006-07-31 15:25:00,41.75,41.78,41.75,41.76,7100.0,27.1195,27.1389,27.1195,27.126,7100.0
2006-07-31 15:30:00,41.76,41.77,41.75,41.76,5400.0,27.126,27.1325,27.1195,27.126,5400.0
2006-07-31 15:35:00,41.76,41.81,41.76,41.81,11600.0,27.126,27.1584,27.126,27.1584,11600.0
2006-07-31 15:40:00,41.82,41.83,41.75,41.75,21000.0,27.1649,27.1714,27.1195,27.1195,21000.0
2006-07-31 15:45:00,41.76,41.76,41.73,41.74,56200.0,27.126,27.126,27.1065,27.113,56200.0
2006-07-31 15:50:00,41.74,41.75,41.7,41.73,25800.0,27.113,27.1195,27.087,27.1065,25800.0
2006-07-31 15:55:00,41.73,41.75,41.69,41.7,21300.0,27.1065,27.1195,27.0805,27.087,21300.0
2006-08-01 09:30:00,41.6,41.75,41.6,41.67,21100.0,27.022,27.1195,27.022,27.0675,21100.0
2006-08-01 09:35:00,41.67,41.67,41.56,41.63,21800.0,27.0675,27.0675,26.996,27.0415,21800.0
2006-08-01 09:40:00,41.63,41.65,41.59,41.65,16500.0,27.0415,27.0545,27.0155,27.0545,16500.0
2006-08-01 09:45:00,41.65,41.65,41.56,41.56,16400.0,27.0545,27.0545,26.996,26.996,16400.0
2006-08-01 09:50:00,41.52,41.61,41.52,41.56,17200.0,26.9701,27.0285,26.9701,26.996,17200.0
2006-08-01 09:55:00,41.55,41.65,41.55,41.65,13900.0,26.9895,27.0545,26.9895,27.0545,13900.0
2006-08-01 10:00:00,41.66,41.67,41.49,41.61,24300.0,27.061,27.0675,26.9506,27.0285,24300.0
2006-08-01 10:05:00,41.6,41.65,41.52,41.6,20900.0,27.022,27.0545,26.9701,27.022,20900.0
2006-08-01 10:10:00,41.6,41.64,41.54,41.54,13200.0,27.022,27.048,26.9831,26.9831,13200.0
2006-08-01 10:15:00,41.53,41.62,41.53,41.58,18400.0,26.9766,27.035,26.9766,27.009,18400.0
2006-08-01 10:20:00,41.59,41.59,41.5,41.5,12900.0,27.0155,27.0155,26.9571,26.9571,12900.0
2006-08-01 10:25:00,41.51,41.56,41.46,41.47,14500.0,26.9636,26.996,26.9311,26.9376,14500.0
2006-08-01 10:30:00,41.46,41.56,41.43,41.52,14500.0,26.9311,26.996,26.9116,26.9701,14500.0
2006-08-01 10:35:00,41.53,41.56,41.43,41.44,19100.0,26.9766,26.996,26.9116,26.9181,19100.0
2006-08-01 10:40:00,41.44,41.56,41.44,41.55,17600.0,26.9181,26.996,26.9181,26.9895,17600.0
2006-08-01 10:45:00,41.55,41.58,41.52,41.55,11100.0,26.9895,27.009,26.9701,26.9895,11100.0
2006-08-01 10:50:00,41.55,41.56,41.48,41.54,14800.0,26.9895,26.996,26.9441,26.9831,14800.0
2006-08-01 10:55:00,41.55,41.55,41.48,41.51,12300.0,26.9895,26.9895,26.9441,26.9636,12300.0
2006-08-01 11:00:00,41.5,41.62,41.5,41.62,19900.0,26.9571,27.035,26.9571,27.035,19900.0
2006-08-01 11:05:00,41.64,41.68,41.63,41.67,13900.0,27.048,27.074,27.0415,27.0675,13900.0
2006-08-01 11:10:00,41.67,41.69,41.65,41.65,22700.0,27.0675,27.0805,27.0545,27.0545,22700.0
2006-08-01 11:15:00,41.65,41.69,41.63,41.68,12900.0,27.0545,27.0805,27.0415,27.074,12900.0
2006-08-01 11:20:00,41.69,41.75,41.67,41.74,17700.0,27.0805,27.1195,27.0675,27.113,17700.0
2006-08-01 11:25:00,41.74,41.81,41.74,41.78,20100.0,27.113,27.1584,27.113,27.1389,20100.0
2006-08-01 11:30:00,41.78,41.8,41.73,41.74,9000.0,27.1389,27.1519,27.1065,27.113,9000.0
2006-08-01 11:35:00,41.74,41.82,41.73,41.82,8600.0,27.113,27.1649,27.1065,27.1649,8600.0
2006-08-01 11:40:00,41.81,41.83,41.81,41.83,11400.0,27.1584,27.1714,27.1584,27.1714,11400.0
2006-08-01 11:45:00,41.82,41.83,41.7,41.7,16000.0,27.1649,27.1714,27.087,27.087,16000.0
2006-08-01 11:50:00,41.7,41.72,41.68,41.71,13100.0,27.087,27.1,27.074,27.0935,13100.0
2006-08-01 11:55:00,41.71,41.75,41.7,41.75,11800.0,27.0935,27.1195,27.087,27.1195,11800.0
2006-08-01 12:00:00,41.75,41.77,41.71,41.73,11100.0,27.1195,27.1325,27.0935,27.1065,11100.0
2006-08-01 12:05:00,41.73,41.82,41.73,41.82,6900.0,27.1065,27.1649,27.1065,27.1649,6900.0
2006-08-01 12:10:00,41.82,41.85,41.79,41.81,14000.0,27.1649,27.1844,27.1454,27.1584,14000.0
2006-08-01 12:15:00,41.81,41.86,41.81,41.85,7200.0,27.1584,27.1909,27.1584,27.1844,7200.0
2006-08-01 12:20:00,41.83,41.85,41.81,41.83,4500.0,27.1714,27.1844,27.1584,27.1714,4500.0
2006-08-01 12:25:00,41.84,41.85,41.81,41.82,7700.0,27.1779,27.1844,27.1584,27.1649,7700.0
2006-08-01 12:30:00,41.82,41.85,41.82,41.85,8900.0,27.1649,27.1844,27.1649,27.1844,8900.0
2006-08-01 12:35:00,41.82,41.88,41.78,41.88,11000.0,27.1649,27.2039,27.1389,27.2039,11000.0
2006-08-01 12:40:00,41.89,41.9,41.85,41.9,10000.0,27.2104,27.2169,27.1844,27.2169,10000.0
2006-08-01 12:45:00,41.91,41.94,41.91,41.93,9300.0,27.2234,27.2429,27.2234,27.2364,9300.0
2006-08-01 12:50:00,41.93,41.95,41.91,41.94,6500.0,27.2364,27.2494,27.2234,27.2429,6500.0
2006-08-01 12:55:00,41.93,41.95,41.92,41.93,7400.0,27.2364,27.2494,27.2299,27.2364,7400.0
2006-08-01 13:00:00,41.93,41.96,41.91,41.91,7200.0,27.2364,27.2559,27.2234,27.2234,7200.0
2006-08-01 13:05:00,41.92,41.94,41.91,41.92,6700.0,27.2299,27.2429,27.2234,27.2299,6700.0
2006-08-01 13:10:00,41.92,41.93,41.91,41.92,7400.0,27.2299,27.2364,27.2234,27.2299,7400.0
2006-08-01 13:15:00,41.92,41.94,41.91,41.93,7500.0,27.2299,27.2429,27.2234,27.2364,7500.0
2006-08-01 13:20:00,41.93,41.93,41.87,41.89,12000.0,27.2364,27.2364,27.1974,27.2104,12000.0
2006-08-01 13:25:00,41.89,41.91,41.88,41.9,10800.0,27.2104,27.2234,27.2039,27.2169,10800.0
2006-08-01 13:30:00,41.91,41.95,41.88,41.93,7500.0,27.2234,27.2494,27.2039,27.2364,7500.0
2006-08-01 13:35:00,41.93,41.95,41.92,41.93,7300.0,27.2364,27.2494,27.2299,27.2364,7300.0
2006-08-01 13:40:00,41.93,41.96,41.92,41.95,8900.0,27.2364,27.2559,27.2299,27.2494,8900.0
2006-08-01 13:45:00,41.96,41.99,41.93,41.97,6200.0,27.2559,27.2754,27.2364,27.2624,6200.0
2006-08-01 13:50:00,41.98,42.0,41.97,41.97,10600.0,27.2689,27.2819,27.2624,27.2624,10600.0
2006-08-01 13:55:00,41.97,41.97,41.94,41.96,6800.0,27.2624,27.2624,27.2429,27.2559,6800.0
2006-08-01 14:00:00,41.95,42.0,41.94,41.97,16200.0,27.2494,27.2819,27.2429,27.2624,16200.0
2006-08-01 14:05:00,41.98,41.99,41.93,41.96,13100.0,27.2689,27.2754,27.2364,27.2559,13100.0
2006-08-01 14:10:00,41.97,41.99,41.96,41.98,13600.0,27.2624,27.2754,27.2559,27.2689,13600.0
2006-08-01 14:15:00,41.98,42.0,41.98,42.0,9600.0,27.2689,27.2819,27.2689,27.2819,9600.0
2006-08-01 14:20:00,42.0,42.04,41.99,42.04,17800.0,27.2819,27.3078,27.2754,27.3078,17800.0
2006-08-01 14:25:00,42.04,42.04,41.98,42.01,13200.0,27.3078,27.3078,27.2689,27.2884,13200.0
2006-08-01 14:30:00,42.02,42.02,41.98,42.01,15400.0,27.2948,27.2948,27.2689,27.2884,15400.0
2006-08-01 14:35:00,42.0,42.06,42.0,42.02,14600.0,27.2819,27.3208,27.2819,27.2948,14600.0
2006-08-01 14:40:00,42.02,42.04,41.97,42.03,14600.0,27.2948,27.3078,27.2624,27.3013,14600.0
2006-08-01 14:45:00,42.03,42.08,42.03,42.07,8700.0,27.3013,27.3338,27.3013,27.3273,8700.0
2006-08-01 14:50:00,42.07,42.14,42.0,42.1,63500.0,27.3273,27.3728,27.2819,27.3468,63500.0
2006-08-01 14:55:00,42.1,42.1,41.97,41.98,27800.0,27.3468,27.3468,27.2624,27.2689,27800.0
2006-08-01 15:00:00,41.99,42.0,41.97,41.99,13700.0,27.2754,27.2819,27.2624,27.2754,13700.0
2006-08-01 15:05:00,41.97,42.0,41.93,41.94,19600.0,27.2624,27.2819,27.2364,27.2429,19600.0
2006-08-01 15:10:00,41.93,41.99,41.92,41.99,23300.0,27.2364,27.2754,27.2299,27.2754,23300.0
2006-08-01 15:15:00,41.98,42.0,41.96,41.96,33100.0,27.2689,27.2819,27.2559,27.2559,33100.0
2006-08-01 15:20:00,41.96,42.0,41.96,41.99,16500.0,27.2559,27.2819,27.2559,27.2754,16500.0
2006-08-01 15:25:00,41.99,42.0,41.97,41.99,11800.0,27.2754,27.2819,27.2624,27.2754,11800.0
2006-08-01 15:30:00,41.99,42.0,41.96,41.99,21100.0,27.2754,27.2819,27.2559,27.2754,21100.0
2006-08-01 15:35:00,41.98,42.0,41.97,41.99,16800.0,27.2689,27.2819,27.2624,27.2754,16800.0
2006-08-01 15:40:00,41.99,42.0,41.98,41.98,33500.0,27.2754,27.2819,27.2689,27.2689,33500.0
2006-08-01 15:45:00,41.98,42.03,41.98,42.0,18400.0,27.2689,27.3013,27.2689,27.2819,18400.0
2006-08-01 15:50:00,41.99,42.02,41.98,42.01,19200.0,27.2754,27.2948,27.2689,27.2884,19200.0
2006-08-01 15:55:00,42.0,42.01,41.97,41.99,20800.0,27.2819,27.2884,27.2624,27.2754,20800.0
2006-08-02 09:30:00,41.87,41.87,41.68,41.74,29100.0,27.1974,27.1974,27.074,27.113,29100.0
2006-08-02 09:35:00,41.72,41.79,41.68,41.74,16400.0,27.1,27.1454,27.074,27.113,16400.0
2006-08-02 09:40:00,41.74,41.78,41.71,41.75,5800.0,27.113,27.1389,27.0935,27.1195,5800.0
2006-08-02 09:45:00,41.76,41.93,41.76,41.93,7300.0,27.126,27.2364,27.126,27.2364,7300.0
2006-08-02 09:50:00,41.93,42.0,41.86,41.99,13900.0,27.2364,27.2819,27.1909,27.2754,13900.0
2006-08-02 09:55:00,41.98,42.05,41.9,42.05,14400.0,27.2689,27.3143,27.2169,27.3143,14400.0
2006-08-02 10:00:00,42.05,42.08,41.94,42.03,13700.0,27.3143,27.3338,27.2429,27.3013,13700.0
2006-08-02 10:05:00,42.05,42.12,41.97,42.08,31900.0,27.3143,27.3598,27.2624,27.3338,31900.0
2006-08-02 10:10:00,42.09,42.13,41.97,42.0,38500.0,27.3403,27.3663,27.2624,27.2819,38500.0
2006-08-02 10:15:00,41.98,42.1,41.88,42.1,20700.0,27.2689,27.3468,27.2039,27.3468,20700.0
2006-08-02 10:20:00,42.09,42.09,41.93,41.96,17600.0,27.3403,27.3403,27.2364,27.2559,17600.0
2006-08-02 10:25:00,41.98,42.01,41.94,41.94,8400.0,27.2689,27.2884,27.2429,27.2429,8400.0
2006-08-02 10:30:00,41.94,42.02,41.88,41.88,24200.0,27.2429,27.2948,27.2039,27.2039,24200.0
2006-08-02 10:35:00,41.88,42.01,41.84,42.0,37400.0,27.2039,27.2884,27.1779,27.2819,37400.0
2006-08-02 10:40:00,42.03,42.03,41.83,41.89,17600.0,27.3013,27.3013,27.1714,27.2104,17600.0
2006-08-02 10:45:00,41.83,41.9,41.8,41.83,18200.0,27.1714,27.2169,27.1519,27.1714,18200.0
2006-08-02 10:50:00,41.85,41.91,41.79,41.87,17200.0,27.1844,27.2234,27.1454,27.1974,17200.0
2006-08-02 10:55:00,41.87,42.01,41.81,41.92,25300.0,27.1974,27.2884,27.1584,27.2299,25300.0
2006-08-02 11:00:00,41.91,42.0,41.83,41.83,31300.0,27.2234,27.2819,27.1714,27.1714,31300.0
2006-08-02 11:05:00,41.87,41.95,41.79,41.86,27300.0,27.1974,27.2494,27.1454,27.1909,27300.0
2006-08-02 11:10:00,41.82,41.96,41.8,41.91,25500.0,27.1649,27.2559,27.1519,27.2234,25500.0
2006-08-02 11:15:00,41.95,42.04,41.9,41.94,15000.0,27.2494,27.3078,27.2169,27.2429,15000.0
2006-08-02 11:20:00,41.9,41.98,41.85,41.93,16600.0,27.2169,27.2689,27.1844,27.2364,16600.0
2006-08-02 11:25:00,41.93,41.93,41.81,41.9,21500.0,27.2364,27.2364,27.1584,27.2169,21500.0
2006-08-02 11:30:00,41.87,42.04,41.85,42.02,12600.0,27.1974,27.3078,27.1844,27.2948,12600.0
2006-08-02 11:35:00,42.02,42.06,42.02,42.04,6100.0,27.2948,27.3208,27.2948,27.3078,6100.0
2006-08-02 11:40:00,42.02,42.14,41.98,42.14,14100.0,27.2948,27.3728,27.2689,27.3728,14100.0
2006-08-02 11:45:00,42.13,42.14,42.06,42.06,15700.0,27.3663,27.3728,27.3208,27.3208,15700.0
2006-08-02 11:50:00,42.07,42.2,42.03,42.16,18500.0,27.3273,27.4118,27.3013,27.3858,18500.0
2006-08-02 11:55:00,42.16,42.2,42.07,42.13,52100.0,27.3858,27.4118,27.3273,27.3663,52100.0
2006-08-02 12:00:00,42.13,42.22,42.1,42.15,24700.0,27.3663,27.4248,27.3468,27.3793,24700.0
2006-08-02 12:05:00,42.14,42.15,42.05,42.12,36700.0,27.3728,27.3793,27.3143,27.3598,36700.0
2006-08-02 12:10:00,42.1,42.14,42.03,42.14,23800.0,27.3468,27.3728,27.3013,27.3728,23800.0
2006-08-02 12:15:00,42.14,42.19,42.06,42.12,29300.0,27.3728,27.4053,27.3208,27.3598,29300.0
2006-08-02 12:20:00,42.12,42.16,42.05,42.07,17500.0,27.3598,27.3858,27.3143,27.3273,17500.0
2006-08-02 12:25:00,42.07,42.14,42.07,42.07,16200.0,27.3273,27.3728,27.3273,27.3273,16200.0
2006-08-02 12:30:00,42.08,42.13,42.01,42.07,24900.0,27.3338,27.3663,27.2884,27.3273,24900.0
2006-08-02 12:35:00,42.06,42.18,42.05,42.11,38700.0,27.3208,27.3988,27.3143,27.3533,38700.0
2006-08-02 12:40:00,42.12,42.14,42.05,42.1,35300.0,27.3598,27.3728,27.3143,27.3468,35300.0
2006-08-02 12:45:00,42.06,42.1,42.01,42.04,30300.0,27.3208,27.3468,27.2884,27.3078,30300.0
2006-08-02 12:50:00,42.04,42.12,42.02,42.09,35300.0,27.3078,27.3598,27.2948,27.3403,35300.0
2006-08-02 12:55:00,42.09,42.13,42.06,42.13,13100.0,27.3403,27.3663,27.3208,27.3663,13100.0
2006-08-02 13:00:00,42.13,42.13,42.04,42.04,14000.0,27.3663,27.3663,27.3078,27.3078,14000.0
2006-08-02 13:05:00,42.05,42.11,42.03,42.11,15900.0,27.3143,27.3533,27.3013,27.3533,15900.0
2006-08-02 13:10:00,42.11,42.12,42.06,42.08,14300.0,27.3533,27.3598,27.3208,27.3338,14300.0
2006-08-02 13:15:00,42.09,42.15,42.08,42.15,25000.0,27.3403,27.3793,27.3338,27.3793,25000.0
2006-08-02 13:20:00,42.15,42.15,42.06,42.06,16500.0,27.3793,27.3793,27.3208,27.3208,16500.0
2006-08-02 13:25:00,42.09,42.15,42.06,42.09,21200.0,27.3403,27.3793,27.3208,27.3403,21200.0
2006-08-02 13:30:00,42.08,42.14,42.05,42.1,19400.0,27.3338,27.3728,27.3143,27.3468,19400.0
2006-08-02 13:35:00,42.09,42.13,42.08,42.13,13000.0,27.3403,27.3663,27.3338,27.3663,13000.0
2006-08-02 13:40:00,42.13,42.15,42.1,42.11,18000.0,27.3663,27.3793,27.3468,27.3533,18000.0
2006-08-02 13:45:00,42.13,42.2,42.12,42.18,8900.0,27.3663,27.4118,27.3598,27.3988,8900.0
2006-08-02 13:50:00,42.18,42.28,42.18,42.27,15300.0,27.3988,27.4637,27.3988,27.4572,15300.0
2006-08-02 13:55:00,42.28,42.29,42.11,42.16,27000.0,27.4637,27.4702,27.3533,27.3858,27000.0
2006-08-02 14:00:00,42.15,42.24,42.13,42.15,13000.0,27.3793,27.4378,27.3663,27.3793,13000.0
2006-08-02 14:05:00,42.11,42.25,42.11,42.2,32900.0,27.3533,27.4442,27.3533,27.4118,32900.0
2006-08-02 14:10:00,42.2,42.2,42.14,42.2,34700.0,27.4118,27.4118,27.3728,27.4118,34700.0
2006-08-02 14:15:00,42.22,42.25,42.08,42.08,38100.0,27.4248,27.4442,27.3338,27.3338,38100.0
2006-08-02 14:20:00,42.08,42.2,42.06,42.13,34600.0,27.3338,27.4118,27.3208,27.3663,34600.0
2006-08-02 14:25:00,42.15,42.19,42.06,42.13,31100.0,27.3793,27.4053,27.3208,27.3663,31100.0
2006-08-02 14:30:00,42.15,42.16,42.08,42.1,31400.0,27.3793,27.3858,27.3338,27.3468,31400.0
2006-08-02 14:35:00,42.1,42.13,42.05,42.13,29700.0,27.3468,27.3663,27.3143,27.3663,29700.0
2006-08-02 14:40:00,42.13,42.18,42.07,42.1,31400.0,27.3663,27.3988,27.3273,27.3468,31400.0
2006-08-02 14:45:00,42.11,42.16,42.06,42.06,20700.0,27.3533,27.3858,27.3208,27.3208,20700.0
2006-08-02 14:50:00,42.07,42.17,42.06,42.06,15200.0,27.3273,27.3923,27.3208,27.3208,15200.0
2006-08-02 14:55:00,42.05,42.16,42.05,42.13,22300.0,27.3143,27.3858,27.3143,27.3663,22300.0
2006-08-02 15:00:00,42.12,42.14,42.07,42.13,24900.0,27.3598,27.3728,27.3273,27.3663,24900.0
2006-08-02 15:05:00,42.13,42.13,42.08,42.1,38900.0,27.3663,27.3663,27.3338,27.3468,38900.0
2006-08-02 15:10:00,42.08,42.12,41.96,41.97,32900.0,27.3338,27.3598,27.2559,27.2624,32900.0
2006-08-02 15:15:00,41.97,42.0,41.92,42.0,21800.0,27.2624,27.2819,27.2299,27.2819,21800.0
2006-08-02 15:20:00,42.0,42.0,41.93,41.97,22000.0,27.2819,27.2819,27.2364,27.2624,22000.0
2006-08-02 15:25:00,41.95,42.02,41.95,41.97,16400.0,27.2494,27.2948,27.2494,27.2624,16400.0
2006-08-02 15:30:00,42.0,42.03,41.96,42.0,20800.0,27.2819,27.3013,27.2559,27.2819,20800.0
2006-08-02 15:35:00,41.96,42.01,41.96,41.99,3100.0,27.2559,27.2884,27.2559,27.2754,3100.0
2006-08-02 15:40:00,41.98,42.03,41.98,41.98,15400.0,27.2689,27.3013,27.2689,27.2689,15400.0
2006-08-02 15:45:00,41.98,42.03,41.98,42.01,12500.0,27.2689,27.3013,27.2689,27.2884,12500.0
2006-08-02 15:50:00,42.02,42.02,41.93,41.93,108500.0,27.2948,27.2948,27.2364,27.2364,108500.0
2006-08-02 15:55:00,41.96,42.02,41.92,41.95,37700.0,27.2559,27.2948,27.2299,27.2494,37700.0
2006-08-03 09:30:00,41.4,41.73,41.37,41.62,58400.0,26.8921,27.1065,26.8726,27.035,58400.0
2006-08-03 09:35:00,41.62,41.65,41.3,41.38,50900.0,27.035,27.0545,26.8272,26.8791,50900.0
2006-08-03 09:40:00,41.4,41.65,41.35,41.56,33100.0,26.8921,27.0545,26.8596,26.996,33100.0
2006-08-03 09:45:00,41.53,41.62,41.46,41.49,18500.0,26.9766,27.035,26.9311,26.9506,18500.0
2006-08-03 09:50:00,41.51,41.55,41.5,41.55,20000.0,26.9636,26.9895,26.9571,26.9895,20000.0
2006-08-03 09:55:00,41.55,41.55,41.4,41.42,34000.0,26.9895,26.9895,26.8921,26.9051,34000.0
2006-08-03 10:00:00,41.43,41.55,41.42,41.5,28300.0,26.9116,26.9895,26.9051,26.9571,28300.0
2006-08-03 10:05:00,41.5,41.55,41.41,41.5,35500.0,26.9571,26.9895,26.8986,26.9571,35500.0
2006-08-03 10:10:00,41.51,41.55,41.41,41.41,59300.0,26.9636,26.9895,26.8986,26.8986,59300.0
2006-08-03 10:15:00,41.41,41.5,41.4,41.48,28200.0,26.8986,26.9571,26.8921,26.9441,28200.0
2006-08-03 10:20:00,41.48,41.5,41.42,41.49,59900.0,26.9441,26.9571,26.9051,26.9506,59900.0
2006-08-03 10:25:00,41.49,41.5,41.44,41.47,47700.0,26.9506,26.9571,26.9181,26.9376,47700.0
2006-08-03 10:30:00,41.48,41.5,41.45,41.47,41100.0,26.9441,26.9571,26.9246,26.9376,41100.0
2006-08-03 10:35:00,41.49,41.49,41.37,41.44,47500.0,26.9506,26.9506,26.8726,26.9181,47500.0
2006-08-03 10:40:00,41.44,41.45,41.35,41.4,84400.0,26.9181,26.9246,26.8596,26.8921,84400.0
2006-08-03 10:45:00,41.4,41.41,41.33,41.4,62300.0,26.8921,26.8986,26.8466,26.8921,62300.0
2006-08-03 10:50:00,41.39,41.43,41.35,41.4,27300.0,26.8856,26.9116,26.8596,26.8921,27300.0
2006-08-03 10:55:00,41.4,41.45,41.38,41.43,13500.0,26.8921,26.9246,26.8791,26.9116,13500.0
2006-08-03 11:00:00,41.45,41.45,41.38,41.45,50800.0,26.9246,26.9246,26.8791,26.9246,50800.0
2006-08-03 11:05:00,41.45,41.45,41.4,41.45,32400.0,26.9246,26.9246,26.8921,26.9246,32400.0
2006-08-03 11:10:00,41.45,41.45,41.4,41.43,31500.0,26.9246,26.9246,26.8921,26.9116,31500.0
2006-08-03 11:15:00,41.42,41.45,41.4,41.41,22800.0,26.9051,26.9246,26.8921,26.8986,22800.0
2006-08-03 11:20:00,41.41,41.44,41.41,41.43,21300.0,26.8986,26.9181,26.8986,26.9116,21300.0
2006-08-03 11:25:00,41.43,41.45,41.41,41.41,8300.0,26.9116,26.9246,26.8986,26.8986,8300.0
2006-08-03 11:30:00,41.41,41.43,41.37,41.39,14000.0,26.8986,26.9116,26.8726,26.8856,14000.0
2006-08-03 11:35:00,41.4,41.4,41.26,41.26,63600.0,26.8921,26.8921,26.8012,26.8012,63600.0
2006-08-03 11:40:00,41.22,41.26,41.07,41.07,28200.0,26.7752,26.8012,26.6778,26.6778,28200.0
2006-08-03 11:45:00,41.07,41.15,41.04,41.13,44900.0,26.6778,26.7297,26.6583,26.7167,44900.0
2006-08-03 11:50:00,41.13,41.15,41.09,41.14,14400.0,26.7167,26.7297,26.6907,26.7232,14400.0
2006-08-03 11:55:00,41.13,41.17,41.09,41.12,21700.0,26.7167,26.7427,26.6907,26.7102,21700.0
2006-08-03 12:00:00,41.12,41.15,41.1,41.11,7700.0,26.7102,26.7297,26.6972,26.7037,7700.0
2006-08-03 12:05:00,41.11,41.12,41.09,41.09,7600.0,26.7037,26.7102,26.6907,26.6907,7600.0
2006-08-03 12:10:00,41.08,41.09,41.0,41.04,22700.0,26.6843,26.6907,26.6323,26.6583,22700.0
2006-08-03 12:15:00,41.02,41.07,41.01,41.07,15200.0,26.6453,26.6778,26.6388,26.6778,15200.0
2006-08-03 12:20:00,41.05,41.06,41.04,41.05,5700.0,26.6648,26.6713,26.6583,26.6648,5700.0
2006-08-03 12:25:00,41.06,41.08,41.05,41.07,9100.0,26.6713,26.6843,26.6648,26.6778,9100.0
2006-08-03 12:30:00,41.07,41.12,41.07,41.12,28600.0,26.6778,26.7102,26.6778,26.7102,28600.0
2006-08-03 12:35:00,41.12,41.12,41.09,41.11,21200.0,26.7102,26.7102,26.6907,26.7037,21200.0
2006-08-03 12:40:00,41.11,41.12,41.1,41.1,13000.0,26.7037,26.7102,26.6972,26.6972,13000.0
2006-08-03 12:45:00,41.1,41.15,41.1,41.12,5800.0,26.6972,26.7297,26.6972,26.7102,5800.0
2006-08-03 12:50:00,41.12,41.15,41.1,41.13,9300.0,26.7102,26.7297,26.6972,26.7167,9300.0
2006-08-03 12:55:00,41.1,41.13,41.1,41.11,12900.0,26.6972,26.7167,26.6972,26.7037,12900.0
2006-08-03 13:00:00,41.1,41.14,41.1,41.12,15800.0,26.6972,26.7232,26.6972,26.7102,15800.0
2006-08-03 13:05:00,41.12,41.15,41.1,41.1,18000.0,26.7102,26.7297,26.6972,26.6972,18000.0
2006-08-03 13:10:00,41.11,41.11,41.08,41.08,54100.0,26.7037,26.7037,26.6843,26.6843,54100.0
2006-08-03 13:15:00,41.07,41.12,41.05,41.08,19100.0,26.6778,26.7102,26.6648,26.6843,19100.0
2006-08-03 13:20:00,41.07,41.13,41.05,41.13,12400.0,26.6778,26.7167,26.6648,26.7167,12400.0
2006-08-03 13:25:00,41.11,41.11,41.06,41.08,6300.0,26.7037,26.7037,26.6713,26.6843,6300.0
2006-08-03 13:30:00,41.08,41.08,41.04,41.05,10300.0,26.6843,26.6843,26.6583,26.6648,10300.0
2006-08-03 13:35:00,41.03,41.04,41.02,41.02,17200.0,26.6518,26.6583,26.6453,26.6453,17200.0
2006-08-03 13:40:00,41.03,41.04,41.0,41.02,9100.0,26.6518,26.6583,26.6323,26.6453,9100.0
2006-08-03 13:45:00,41.03,41.08,41.02,41.06,8000.0,26.6518,26.6843,26.6453,26.6713,8000.0
2006-08-03 13:50:00,41.06,41.13,41.05,41.12,15400.0,26.6713,26.7167,26.6648,26.7102,15400.0
2006-08-03 13:55:00,41.13,41.2,41.1,41.13,28300.0,26.7167,26.7622,26.6972,26.7167,28300.0
2006-08-03 14:00:00,41.11,41.13,41.1,41.11,5900.0,26.7037,26.7167,26.6972,26.7037,5900.0
2006-08-03 14:05:00,41.11,41.11,41.08,41.08,18500.0,26.7037,26.7037,26.6843,26.6843,18500.0
2006-08-03 14:10:00,41.09,41.15,41.09,41.13,12500.0,26.6907,26.7297,26.6907,26.7167,12500.0
2006-08-03 14:15:00,41.14,41.14,41.08,41.08,19800.0,26.7232,26.7232,26.6843,26.6843,19800.0
2006-08-03 14:20:00,41.09,41.09,41.0,41.02,18100.0,26.6907,26.6907,26.6323,26.6453,18100.0
2006-08-03 14:25:00,41.01,41.04,41.01,41.03,10000.0,26.6388,26.6583,26.6388,26.6518,10000.0
2006-08-03 14:30:00,41.02,41.03,40.99,41.02,14900.0,26.6453,26.6518,26.6258,26.6453,14900.0
2006-08-03 14:35:00,41.02,41.02,40.95,40.95,10300.0,26.6453,26.6453,26.5998,26.5998,10300.0
2006-08-03 14:40:00,40.94,40.99,40.87,40.9,39400.0,26.5933,26.6258,26.5478,26.5673,39400.0
2006-08-03 14:45:00,40.9,40.91,40.81,40.81,51300.0,26.5673,26.5738,26.5089,26.5089,51300.0
2006-08-03 14:50:00,40.82,40.95,40.82,40.95,19700.0,26.5154,26.5998,26.5154,26.5998,19700.0
2006-08-03 14:55:00,40.93,40.95,40.88,40.9,15900.0,26.5868,26.5998,26.5543,26.5673,15900.0
2006-08-03 15:00:00,40.9,40.93,40.89,40.91,23100.0,26.5673,26.5868,26.5608,26.5738,23100.0
2006-08-03 15:05:00,40.91,40.91,40.87,40.91,10700.0,26.5738,26.5738,26.5478,26.5738,10700.0
2006-08-03 15:10:00,40.9,40.91,40.87,40.89,27200.0,26.5673,26.5738,26.5478,26.5608,27200.0
2006-08-03 15:15:00,40.86,40.95,40.86,40.93,24700.0,26.5413,26.5998,26.5413,26.5868,24700.0
2006-08-03 15:20:00,40.93,40.96,40.91,40.93,28900.0,26.5868,26.6063,26.5738,26.5868,28900.0
2006-08-03 15:25:00,40.93,40.99,40.92,40.99,33100.0,26.5868,26.6258,26.5803,26.6258,33100.0
2006-08-03 15:30:00,40.97,40.97,40.93,40.96,34200.0,26.6128,26.6128,26.5868,26.6063,34200.0
2006-08-03 15:35:00,40.97,41.0,40.94,40.98,37600.0,26.6128,26.6323,26.5933,26.6193,37600.0
2006-08-03 15:40:00,40.98,41.03,40.95,41.0,82600.0,26.6193,26.6518,26.5998,26.6323,82600.0
2006-08-03 15:45:00,41.0,41.04,40.99,41.02,48600.0,26.6323,26.6583,26.6258,26.6453,48600.0
2006-08-03 15:50:00,41.02,41.04,40.99,41.04,59500.0,26.6453,26.6583,26.6258,26.6583,59500.0
2006-08-03 15:55:00,41.02,41.04,40.99,41.02,52700.0,26.6453,26.6583,26.6258,26.6453,52700.0
2006-08-04 09:30:00,41.13,41.35,41.11,41.35,130100.0,26.7167,26.8596,26.7037,26.8596,130100.0
2006-08-04 09:35:00,41.3,41.37,41.2,41.27,102400.0,26.8272,26.8726,26.7622,26.8077,102400.0
2006-08-04 09:40:00,41.26,41.5,41.26,41.38,29200.0,26.8012,26.9571,26.8012,26.8791,29200.0
2006-08-04 09:45:00,41.39,41.39,41.27,41.32,31000.0,26.8856,26.8856,26.8077,26.8401,31000.0
2006-08-04 09:50:00,41.24,41.39,41.22,41.31,38600.0,26.7882,26.8856,26.7752,26.8337,38600.0
2006-08-04 09:55:00,41.34,41.34,41.2,41.29,15100.0,26.8531,26.8531,26.7622,26.8207,15100.0
2006-08-04 10:00:00,41.28,41.37,41.26,41.32,30500.0,26.8142,26.8726,26.8012,26.8401,30500.0
2006-08-04 10:05:00,41.29,41.34,41.28,41.34,28300.0,26.8207,26.8531,26.8142,26.8531,28300.0
2006-08-04 10:10:00,41.34,41.34,41.26,41.29,19000.0,26.8531,26.8531,26.8012,26.8207,19000.0
2006-08-04 10:15:00,41.29,41.3,41.22,41.26,32500.0,26.8207,26.8272,26.7752,26.8012,32500.0
2006-08-04 10:20:00,41.28,41.3,41.25,41.26,14400.0,26.8142,26.8272,26.7947,26.8012,14400.0
2006-08-04 10:25:00,41.25,41.3,41.25,41.26,17700.0,26.7947,26.8272,26.7947,26.8012,17700.0
2006-08-04 10:30:00,41.29,41.3,41.25,41.27,288300.0,26.8207,26.8272,26.7947,26.8077,288300.0
2006-08-04 10:35:00,41.27,41.29,41.21,41.21,36000.0,26.8077,26.8207,26.7687,26.7687,36000.0
2006-08-04 10:40:00,41.21,41.23,41.17,41.2,28400.0,26.7687,26.7817,26.7427,26.7622,28400.0
2006-08-04 10:45:00,41.19,41.22,41.17,41.19,24200.0,26.7557,26.7752,26.7427,26.7557,24200.0
2006-08-04 10:50:00,41.19,41.22,41.16,41.18,18100.0,26.7557,26.7752,26.7362,26.7492,18100.0
2006-08-04 10:55:00,41.18,41.18,41.12,41.13,35800.0,26.7492,26.7492,26.7102,26.7167,35800.0
2006-08-04 11:00:00,41.13,41.15,41.06,41.06,67800.0,26.7167,26.7297,26.6713,26.6713,67800.0
2006-08-04 11:05:00,41.06,41.07,41.02,41.03,22400.0,26.6713,26.6778,26.6453,26.6518,22400.0
2006-08-04 11:10:00,41.02,41.02,40.97,41.01,26800.0,26.6453,26.6453,26.6128,26.6388,26800.0
2006-08-04 11:15:00,41.01,41.02,40.99,41.01,14900.0,26.6388,26.6453,26.6258,26.6388,14900.0
2006-08-04 11:20:00,41.01,41.07,41.01,41.06,11700.0,26.6388,26.6778,26.6388,26.6713,11700.0
2006-08-04 11:25:00,41.08,41.08,41.04,41.06,5200.0,26.6843,26.6843,26.6583,26.6713,5200.0
2006-08-04 11:30:00,41.06,41.07,41.01,41.01,6700.0,26.6713,26.6778,26.6388,26.6388,6700.0
2006-08-04 11:35:00,41.01,41.03,40.99,41.01,10900.0,26.6388,26.6518,26.6258,26.6388,10900.0
2006-08-04 11:40:00,41.01,41.01,40.95,40.96,9100.0,26.6388,26.6388,26.5998,26.6063,9100.0
2006-08-04 11:45:00,40.95,40.96,40.9,40.9,7700.0,26.5998,26.6063,26.5673,26.5673,7700.0
2006-08-04 11:50:00,40.9,40.91,40.84,40.84,16700.0,26.5673,26.5738,26.5284,26.5284,16700.0
2006-08-04 11:55:00,40.85,40.85,40.77,40.77,9600.0,26.5349,26.5349,26.4829,26.4829,9600.0
2006-08-04 12:00:00,40.78,40.86,40.76,40.84,25200.0,26.4894,26.5413,26.4764,26.5284,25200.0
2006-08-04 12:05:00,40.84,40.86,40.84,40.86,18800.0,26.5284,26.5413,26.5284,26.5413,18800.0
2006-08-04 12:10:00,40.86,40.89,40.78,40.8,12400.0,26.5413,26.5608,26.4894,26.5024,12400.0
2006-08-04 12:15:00,40.8,40.8,40.73,40.76,14700.0,26.5024,26.5024,26.4569,26.4764,14700.0
2006-08-04 12:20:00,40.77,40.83,40.76,40.81,16300.0,26.4829,26.5219,26.4764,26.5089,16300.0
2006-08-04 12:25:00,40.82,40.94,40.82,40.94,17800.0,26.5154,26.5933,26.5154,26.5933,17800.0
2006-08-04 12:30:00,40.94,40.97,40.94,40.96,14700.0,26.5933,26.6128,26.5933,26.6063,14700.0
2006-08-04 12:35:00,40.96,40.99,40.95,40.97,22900.0,26.6063,26.6258,26.5998,26.6128,22900.0
2006-08-04 12:40:00,40.98,41.02,40.98,40.99,15100.0,26.6193,26.6453,26.6193,26.6258,15100.0
2006-08-04 12:45:00,41.0,41.04,41.0,41.03,16200.0,26.6323,26.6583,26.6323,26.6518,16200.0
2006-08-04 12:50:00,41.01,41.01,40.93,40.93,12000.0,26.6388,26.6388,26.5868,26.5868,12000.0
2006-08-04 12:55:00,40.94,40.98,40.9,40.98,10900.0,26.5933,26.6193,26.5673,26.6193,10900.0
2006-08-04 13:00:00,40.98,41.0,40.97,41.0,6300.0,26.6193,26.6323,26.6128,26.6323,6300.0
2006-08-04 13:05:00,41.0,41.0,40.96,40.97,12600.0,26.6323,26.6323,26.6063,26.6128,12600.0
2006-08-04 13:10:00,40.98,40.98,40.81,40.83,13500.0,26.6193,26.6193,26.5089,26.5219,13500.0
2006-08-04 13:15:00,40.84,40.85,40.8,40.81,16100.0,26.5284,26.5349,26.5024,26.5089,16100.0
2006-08-04 13:20:00,40.82,40.82,40.8,40.81,13600.0,26.5154,26.5154,26.5024,26.5089,13600.0
2006-08-04 13:25:00,40.81,40.85,40.8,40.81,9000.0,26.5089,26.5349,26.5024,26.5089,9000.0
2006-08-04 13:30:00,40.8,40.82,40.8,40.8,15300.0,26.5024,26.5154,26.5024,26.5024,15300.0
2006-08-04 13:35:00,40.81,40.88,40.8,40.85,49500.0,26.5089,26.5543,26.5024,26.5349,49500.0
2006-08-04 13:40:00,40.85,40.9,40.85,40.9,25800.0,26.5349,26.5673,26.5349,26.5673,25800.0
2006-08-04 13:45:00,40.89,40.95,40.89,40.95,8500.0,26.5608,26.5998,26.5608,26.5998,8500.0
2006-08-04 13:50:00,40.95,40.98,40.95,40.97,15000.0,26.5998,26.6193,26.5998,26.6128,15000.0
2006-08-04 13:55:00,40.97,40.98,40.93,40.96,13400.0,26.6128,26.6193,26.5868,26.6063,13400.0
2006-08-04 14:00:00,40.96,41.07,40.94,41.07,18000.0,26.6063,26.6778,26.5933,26.6778,18000.0
2006-08-04 14:05:00,41.05,41.05,41.0,41.01,59000.0,26.6648,26.6648,26.6323,26.6388,59000.0
2006-08-04 14:10:00,41.03,41.04,41.0,41.01,24700.0,26.6518,26.6583,26.6323,26.6388,24700.0
2006-08-04 14:15:00,41.0,41.01,40.98,41.0,15100.0,26.6323,26.6388,26.6193,26.6323,15100.0
2006-08-04 14:20:00,41.02,41.04,40.97,40.99,17300.0,26.6453,26.6583,26.6128,26.6258,17300.0
2006-08-04 14:25:00,40.99,41.05,40.97,41.01,12200.0,26.6258,26.6648,26.6128,26.6388,12200.0
2006-08-04 14:30:00,41.0,41.04,40.98,41.04,8800.0,26.6323,26.6583,26.6193,26.6583,8800.0
2006-08-04 14:35:00,41.04,41.05,41.0,41.02,13100.0,26.6583,26.6648,26.6323,26.6453,13100.0
2006-08-04 14:40:00,41.02,41.04,41.0,41.04,11300.0,26.6453,26.6583,26.6323,26.6583,11300.0
2006-08-04 14:45:00,41.04,41.04,40.98,40.99,7500.0,26.6583,26.6583,26.6193,26.6258,7500.0
2006-08-04 14:50:00,41.0,41.03,40.97,41.03,18000.0,26.6323,26.6518,26.6128,26.6518,18000.0
2006-08-04 14:55:00,41.02,41.02,40.99,41.0,7100.0,26.6453,26.6453,26.6258,26.6323,7100.0
2006-08-04 15:00:00,41.01,41.07,41.0,41.05,14200.0,26.6388,26.6778,26.6323,26.6648,14200.0
2006-08-04 15:05:00,41.03,41.08,41.0,41.07,9300.0,26.6518,26.6843,26.6323,26.6778,9300.0
2006-08-04 15:10:00,41.06,41.11,41.04,41.11,17300.0,26.6713,26.7037,26.6583,26.7037,17300.0
2006-08-04 15:15:00,41.1,41.11,41.04,41.04,15800.0,26.6972,26.7037,26.6583,26.6583,15800.0
2006-08-04 15:20:00,41.04,41.05,40.97,41.01,22500.0,26.6583,26.6648,26.6128,26.6388,22500.0
2006-08-04 15:25:00,41.01,41.07,41.0,41.03,21200.0,26.6388,26.6778,26.6323,26.6518,21200.0
2006-08-04 15:30:00,41.05,41.05,41.01,41.01,11300.0,26.6648,26.6648,26.6388,26.6388,11300.0
2006-08-04 15:35:00,41.01,41.02,40.99,41.02,9500.0,26.6388,26.6453,26.6258,26.6453,9500.0
2006-08-04 15:40:00,41.02,41.04,41.01,41.03,18000.0,26.6453,26.6583,26.6388,26.6518,18000.0
2006-08-04 15:45:00,41.04,41.04,40.97,41.03,31700.0,26.6583,26.6583,26.6128,26.6518,31700.0
2006-08-04 15:50:00,41.03,41.1,41.02,41.09,44900.0,26.6518,26.6972,26.6453,26.6907,44900.0
2006-08-04 15:55:00,41.09,41.09,41.04,41.05,28100.0,26.6907,26.6907,26.6583,26.6648,28100.0
2006-08-07 09:30:00,41.03,41.03,40.95,40.97,32000.0,26.6518,26.6518,26.5998,26.6128,32000.0
2006-08-07 09:35:00,41.01,41.1,41.0,41.06,7100.0,26.6388,26.6972,26.6323,26.6713,7100.0
2006-08-07 09:40:00,41.06,41.07,40.97,41.05,9400.0,26.6713,26.6778,26.6128,26.6648,9400.0
2006-08-07 09:45:00,41.06,41.12,40.95,40.96,14600.0,26.6713,26.7102,26.5998,26.6063,14600.0
2006-08-07 09:50:00,40.98,41.12,40.97,41.09,12200.0,26.6193,26.7102,26.6128,26.6907,12200.0
2006-08-07 09:55:00,41.09,41.09,40.94,41.0,14200.0,26.6907,26.6907,26.5933,26.6323,14200.0
2006-08-07 10:00:00,41.0,41.0,40.88,40.91,8100.0,26.6323,26.6323,26.5543,26.5738,8100.0
2006-08-07 10:05:00,40.9,40.98,40.9,40.96,7600.0,26.5673,26.6193,26.5673,26.6063,7600.0
2006-08-07 10:10:00,40.96,40.96,40.9,40.93,13200.0,26.6063,26.6063,26.5673,26.5868,13200.0
2006-08-07 10:15:00,40.93,40.95,40.89,40.9,8200.0,26.5868,26.5998,26.5608,26.5673,8200.0
2006-08-07 10:20:00,40.91,40.93,40.88,40.9,7200.0,26.5738,26.5868,26.5543,26.5673,7200.0
2006-08-07 10:25:00,40.93,40.96,40.9,40.94,11200.0,26.5868,26.6063,26.5673,26.5933,11200.0
2006-08-07 10:30:00,40.92,40.94,40.89,40.89,9100.0,26.5803,26.5933,26.5608,26.5608,9100.0
2006-08-07 10:35:00,40.89,40.9,40.85,40.85,12400.0,26.5608,26.5673,26.5349,26.5349,12400.0
2006-08-07 10:40:00,40.86,40.89,40.85,40.86,5000.0,26.5413,26.5608,26.5349,26.5413,5000.0
2006-08-07 10:45:00,40.84,40.84,40.82,40.84,6300.0,26.5284,26.5284,26.5154,26.5284,6300.0
2006-08-07 10:50:00,40.84,40.91,40.84,40.86,6100.0,26.5284,26.5738,26.5284,26.5413,6100.0
2006-08-07 10:55:00,40.88,40.88,40.81,40.81,3500.0,26.5543,26.5543,26.5089,26.5089,3500.0
2006-08-07 11:00:00,40.82,40.82,40.78,40.79,10700.0,26.5154,26.5154,26.4894,26.4959,10700.0
2006-08-07 11:05:00,40.8,40.8,40.7,40.7,8900.0,26.5024,26.5024,26.4374,26.4374,8900.0
2006-08-07 11:10:00,40.7,40.72,40.66,40.66,5500.0,26.4374,26.4504,26.4114,26.4114,5500.0
2006-08-07 11:15:00,40.67,40.69,40.66,40.66,12400.0,26.4179,26.4309,26.4114,26.4114,12400.0
2006-08-07 11:20:00,40.66,40.68,40.63,40.68,4600.0,26.4114,26.4244,26.3919,26.4244,4600.0
2006-08-07 11:25:00,40.68,40.69,40.67,40.68,2500.0,26.4244,26.4309,26.4179,26.4244,2500.0
2006-08-07 11:30:00,40.68,40.7,40.67,40.69,6300.0,26.4244,26.4374,26.4179,26.4309,6300.0
2006-08-07 11:35:00,40.69,40.75,40.69,40.75,32700.0,26.4309,26.4699,26.4309,26.4699,32700.0
2006-08-07 11:40:00,40.75,40.75,40.72,40.74,5900.0,26.4699,26.4699,26.4504,26.4634,5900.0
2006-08-07 11:45:00,40.74,40.74,40.71,40.71,6400.0,26.4634,26.4634,26.4439,26.4439,6400.0
2006-08-07 11:50:00,40.71,40.71,40.69,40.69,7900.0,26.4439,26.4439,26.4309,26.4309,7900.0
2006-08-07 11:55:00,40.69,40.71,40.68,40.7,7400.0,26.4309,26.4439,26.4244,26.4374,7400.0
2006-08-07 12:00:00,40.7,40.73,40.7,40.71,5000.0,26.4374,26.4569,26.4374,26.4439,5000.0
2006-08-07 12:05:00,40.7,40.71,40.68,40.68,8000.0,26.4374,26.4439,26.4244,26.4244,8000.0
2006-08-07 12:10:00,40.7,40.7,40.65,40.65,6900.0,26.4374,26.4374,26.4049,26.4049,6900.0
2006-08-07 12:15:00,40.67,40.68,40.66,40.66,1500.0,26.4179,26.4244,26.4114,26.4114,1500.0
2006-08-07 12:20:00,40.67,40.68,40.63,40.65,5000.0,26.4179,26.4244,26.3919,26.4049,5000.0
2006-08-07 12:25:00,40.64,40.66,40.62,40.64,12400.0,26.3984,26.4114,26.3855,26.3984,12400.0
2006-08-07 12:30:00,40.64,40.66,40.6,40.61,14400.0,26.3984,26.4114,26.3725,26.379,14400.0
2006-08-07 12:35:00,40.61,40.63,40.61,40.63,2200.0,26.379,26.3919,26.379,26.3919,2200.0
2006-08-07 12:40:00,40.63,40.7,40.61,40.62,11700.0,26.3919,26.4374,26.379,26.3855,11700.0
2006-08-07 12:45:00,40.62,40.66,40.61,40.64,12900.0,26.3855,26.4114,26.379,26.3984,12900.0
2006-08-07 12:50:00,40.66,40.66,40.62,40.62,6900.0,26.4114,26.4114,26.3855,26.3855,6900.0
2006-08-07 12:55:00,40.62,40.66,40.62,40.64,6000.0,26.3855,26.4114,26.3855,26.3984,6000.0
2006-08-07 13:00:00,40.63,40.68,40.62,40.65,9500.0,26.3919,26.4244,26.3855,26.4049,9500.0
2006-08-07 13:05:00,40.64,40.66,40.63,40.65,6200.0,26.3984,26.4114,26.3919,26.4049,6200.0
2006-08-07 13:10:00,40.64,40.66,40.63,40.66,7100.0,26.3984,26.4114,26.3919,26.4114,7100.0
2006-08-07 13:15:00,40.65,40.66,40.64,40.64,6200.0,26.4049,26.4114,26.3984,26.3984,6200.0
2006-08-07 13:20:00,40.64,40.66,40.64,40.66,2000.0,26.3984,26.4114,26.3984,26.4114,2000.0
2006-08-07 13:25:00,40.65,40.69,40.65,40.67,4500.0,26.4049,26.4309,26.4049,26.4179,4500.0
2006-08-07 13:30:00,40.66,40.69,40.66,40.66,2100.0,26.4114,26.4309,26.4114,26.4114,2100.0
2006-08-07 13:35:00,40.67,40.67,40.62,40.63,6400.0,26.4179,26.4179,26.3855,26.3919,6400.0
2006-08-07 13:40:00,40.64,40.65,40.58,40.61,7300.0,26.3984,26.4049,26.3595,26.379,7300.0
2006-08-07 13:45:00,40.61,40.62,40.59,40.61,2500.0,26.379,26.3855,26.366,26.379,2500.0
2006-08-07 13:50:00,40.62,40.63,40.6,40.61,4700.0,26.3855,26.3919,26.3725,26.379,4700.0
2006-08-07 13:55:00,40.62,40.63,40.57,40.58,5800.0,26.3855,26.3919,26.353,26.3595,5800.0
2006-08-07 14:00:00,40.59,40.59,40.56,40.57,5900.0,26.366,26.366,26.3465,26.353,5900.0
2006-08-07 14:05:00,40.57,40.57,40.55,40.56,3700.0,26.353,26.353,26.34,26.3465,3700.0
2006-08-07 14:10:00,40.55,40.57,40.54,40.55,4700.0,26.34,26.353,26.3335,26.34,4700.0
2006-08-07 14:15:00,40.56,40.56,40.54,40.56,3900.0,26.3465,26.3465,26.3335,26.3465,3900.0
2006-08-07 14:20:00,40.56,40.57,40.54,40.54,5000.0,26.3465,26.353,26.3335,26.3335,5000.0
2006-08-07 14:25:00,40.53,40.55,40.51,40.53,10000.0,26.327,26.34,26.314,26.327,10000.0
2006-08-07 14:30:00,40.52,40.55,40.5,40.53,14200.0,26.3205,26.34,26.3075,26.327,14200.0
2006-08-07 14:35:00,40.52,40.53,40.5,40.5,9700.0,26.3205,26.327,26.3075,26.3075,9700.0
2006-08-07 14:40:00,40.52,40.52,40.48,40.49,17700.0,26.3205,26.3205,26.2945,26.301,17700.0
2006-08-07 14:45:00,40.49,40.51,40.48,40.5,6300.0,26.301,26.314,26.2945,26.3075,6300.0
2006-08-07 14:50:00,40.5,40.5,40.47,40.49,4000.0,26.3075,26.3075,26.288,26.301,4000.0
2006-08-07 14:55:00,40.48,40.5,40.47,40.49,4500.0,26.2945,26.3075,26.288,26.301,4500.0
2006-08-07 15:00:00,40.49,40.5,40.44,40.47,10400.0,26.301,26.3075,26.2685,26.288,10400.0
2006-08-07 15:05:00,40.47,40.48,40.4,40.46,9400.0,26.288,26.2945,26.2425,26.2815,9400.0
2006-08-07 15:10:00,40.46,40.49,40.46,40.48,4800.0,26.2815,26.301,26.2815,26.2945,4800.0
2006-08-07 15:15:00,40.48,40.49,40.46,40.47,6400.0,26.2945,26.301,26.2815,26.288,6400.0
2006-08-07 15:20:00,40.48,40.48,40.45,40.46,16500.0,26.2945,26.2945,26.275,26.2815,16500.0
2006-08-07 15:25:00,40.47,40.48,40.45,40.47,15400.0,26.288,26.2945,26.275,26.288,15400.0
2006-08-07 15:30:00,40.46,40.47,40.43,40.46,25600.0,26.2815,26.288,26.262,26.2815,25600.0
2006-08-07 15:35:00,40.46,40.48,40.45,40.48,10100.0,26.2815,26.2945,26.275,26.2945,10100.0
2006-08-07 15:40:00,40.47,40.5,40.46,40.49,17000.0,26.288,26.3075,26.2815,26.301,17000.0
2006-08-07 15:45:00,40.49,40.49,40.46,40.47,18700.0,26.301,26.301,26.2815,26.288,18700.0
2006-08-07 15:50:00,40.47,40.51,40.46,40.51,21500.0,26.288,26.314,26.2815,26.314,21500.0
2006-08-07 15:55:00,40.49,40.5,40.47,40.47,20000.0,26.301,26.3075,26.288,26.288,20000.0
2006-08-08 09:30:00,40.64,40.7,40.59,40.7,17600.0,26.3984,26.4374,26.366,26.4374,17600.0
2006-08-08 09:35:00,40.69,40.74,40.68,40.74,7700.0,26.4309,26.4634,26.4244,26.4634,7700.0
2006-08-08 09:40:00,40.7,40.91,40.7,40.89,14300.0,26.4374,26.5738,26.4374,26.5608,14300.0
2006-08-08 09:45:00,40.9,40.91,40.64,40.69,16000.0,26.5673,26.5738,26.3984,26.4309,16000.0
2006-08-08 09:50:00,40.68,40.8,40.68,40.76,15000.0,26.4244,26.5024,26.4244,26.4764,15000.0
2006-08-08 09:55:00,40.75,40.8,40.75,40.76,10600.0,26.4699,26.5024,26.4699,26.4764,10600.0
2006-08-08 10:00:00,40.76,40.8,40.73,40.78,11900.0,26.4764,26.5024,26.4569,26.4894,11900.0
2006-08-08 10:05:00,40.79,40.88,40.76,40.87,13000.0,26.4959,26.5543,26.4764,26.5478,13000.0
2006-08-08 10:10:00,40.86,40.93,40.86,40.86,14400.0,26.5413,26.5868,26.5413,26.5413,14400.0
2006-08-08 10:15:00,40.84,40.85,40.79,40.84,3100.0,26.5284,26.5349,26.4959,26.5284,3100.0
2006-08-08 10:20:00,40.84,40.89,40.83,40.89,5100.0,26.5284,26.5608,26.5219,26.5608,5100.0
2006-08-08 10:25:00,40.9,40.94,40.9,40.92,9400.0,26.5673,26.5933,26.5673,26.5803,9400.0
2006-08-08 10:30:00,40.92,40.96,40.92,40.95,11300.0,26.5803,26.6063,26.5803,26.5998,11300.0
2006-08-08 10:35:00,40.95,41.0,40.95,40.99,14300.0,26.5998,26.6323,26.5998,26.6258,14300.0
2006-08-08 10:40:00,40.99,41.01,40.97,41.01,3600.0,26.6258,26.6388,26.6128,26.6388,3600.0
2006-08-08 10:45:00,41.02,41.04,40.98,40.98,15100.0,26.6453,26.6583,26.6193,26.6193,15100.0
2006-08-08 10:50:00,40.99,40.99,40.96,40.98,5400.0,26.6258,26.6258,26.6063,26.6193,5400.0
2006-08-08 10:55:00,40.98,41.01,40.95,41.01,13500.0,26.6193,26.6388,26.5998,26.6388,13500.0
2006-08-08 11:00:00,41.01,41.03,40.97,41.0,16300.0,26.6388,26.6518,26.6128,26.6323,16300.0
2006-08-08 11:05:00,40.99,41.0,40.98,41.0,5800.0,26.6258,26.6323,26.6193,26.6323,5800.0
2006-08-08 11:10:00,41.0,41.02,40.99,41.02,4300.0,26.6323,26.6453,26.6258,26.6453,4300.0
2006-08-08 11:15:00,41.03,41.03,41.01,41.03,4400.0,26.6518,26.6518,26.6388,26.6518,4400.0
2006-08-08 11:20:00,41.04,41.05,41.03,41.04,6100.0,26.6583,26.6648,26.6518,26.6583,6100.0
2006-08-08 11:25:00,41.04,41.08,41.04,41.05,10400.0,26.6583,26.6843,26.6583,26.6648,10400.0
2006-08-08 11:30:00,41.07,41.09,41.04,41.07,7900.0,26.6778,26.6907,26.6583,26.6778,7900.0
2006-08-08 11:35:00,41.07,41.1,41.06,41.09,8500.0,26.6778,26.6972,26.6713,26.6907,8500.0
2006-08-08 11:40:00,41.09,41.15,41.09,41.13,11400.0,26.6907,26.7297,26.6907,26.7167,11400.0
2006-08-08 11:45:00,41.14,41.15,41.12,41.12,5500.0,26.7232,26.7297,26.7102,26.7102,5500.0
2006-08-08 11:50:00,41.13,41.13,41.11,41.11,2300.0,26.7167,26.7167,26.7037,26.7037,2300.0
2006-08-08 11:55:00,41.1,41.13,41.1,41.13,1700.0,26.6972,26.7167,26.6972,26.7167,1700.0
2006-08-08 12:00:00,41.13,41.13,41.12,41.12,3800.0,26.7167,26.7167,26.7102,26.7102,3800.0
2006-08-08 12:05:00,41.13,41.16,41.13,41.16,2600.0,26.7167,26.7362,26.7167,26.7362,2600.0
2006-08-08 12:10:00,41.17,41.21,41.16,41.2,9800.0,26.7427,26.7687,26.7362,26.7622,9800.0
2006-08-08 12:15:00,41.21,41.21,41.19,41.2,2300.0,26.7687,26.7687,26.7557,26.7622,2300.0
2006-08-08 12:20:00,41.19,41.2,41.19,41.19,4400.0,26.7557,26.7622,26.7557,26.7557,4400.0
2006-08-08 12:25:00,41.19,41.2,41.15,41.16,5900.0,26.7557,26.7622,26.7297,26.7362,5900.0
2006-08-08 12:30:00,41.16,41.16,41.12,41.12,7400.0,26.7362,26.7362,26.7102,26.7102,7400.0
2006-08-08 12:35:00,41.12,41.14,41.12,41.13,3800.0,26.7102,26.7232,26.7102,26.7167,3800.0
2006-08-08 12:40:00,41.12,41.15,41.12,41.14,3400.0,26.7102,26.7297,26.7102,26.7232,3400.0
2006-08-08 12:45:00,41.13,41.15,41.13,41.14,4600.0,26.7167,26.7297,26.7167,26.7232,4600.0
2006-08-08 12:50:00,41.15,41.16,41.14,41.15,6900.0,26.7297,26.7362,26.7232,26.7297,6900.0
2006-08-08 12:55:00,41.14,41.15,41.13,41.14,2000.0,26.7232,26.7297,26.7167,26.7232,2000.0
2006-08-08 13:00:00,41.14,41.18,41.14,41.18,7000.0,26.7232,26.7492,26.7232,26.7492,7000.0
2006-08-08 13:05:00,41.17,41.18,41.16,41.17,7600.0,26.7427,26.7492,26.7362,26.7427,7600.0
2006-08-08 13:10:00,41.16,41.18,41.15,41.17,9900.0,26.7362,26.7492,26.7297,26.7427,9900.0
2006-08-08 13:15:00,41.17,41.21,41.17,41.17,14500.0,26.7427,26.7687,26.7427,26.7427,14500.0
2006-08-08 13:20:00,41.17,41.18,41.17,41.17,4100.0,26.7427,26.7492,26.7427,26.7427,4100.0
2006-08-08 13:25:00,41.17,41.2,41.16,41.18,9200.0,26.7427,26.7622,26.7362,26.7492,9200.0
2006-08-08 13:30:00,41.18,41.18,41.16,41.17,11200.0,26.7492,26.7492,26.7362,26.7427,11200.0
2006-08-08 13:35:00,41.18,41.19,41.16,41.16,11300.0,26.7492,26.7557,26.7362,26.7362,11300.0
2006-08-08 13:40:00,41.16,41.17,41.1,41.11,8100.0,26.7362,26.7427,26.6972,26.7037,8100.0
2006-08-08 13:45:00,41.12,41.14,41.11,41.12,11300.0,26.7102,26.7232,26.7037,26.7102,11300.0
2006-08-08 13:50:00,41.13,41.14,41.12,41.12,8400.0,26.7167,26.7232,26.7102,26.7102,8400.0
2006-08-08 13:55:00,41.14,41.15,41.11,41.11,11700.0,26.7232,26.7297,26.7037,26.7037,11700.0
2006-08-08 14:00:00,41.1,41.11,41.06,41.07,18100.0,26.6972,26.7037,26.6713,26.6778,18100.0
2006-08-08 14:05:00,41.07,41.08,41.04,41.04,14800.0,26.6778,26.6843,26.6583,26.6583,14800.0
2006-08-08 14:10:00,41.08,41.19,41.05,41.17,6700.0,26.6843,26.7557,26.6648,26.7427,6700.0
2006-08-08 14:15:00,41.21,41.25,41.12,41.22,31300.0,26.7687,26.7947,26.7102,26.7752,31300.0
2006-08-08 14:20:00,41.2,41.25,40.93,40.97,36900.0,26.7622,26.7947,26.5868,26.6128,36900.0
2006-08-08 14:25:00,40.97,41.04,40.79,41.02,30700.0,26.6128,26.6583,26.4959,26.6453,30700.0
2006-08-08 14:30:00,41.03,41.08,40.95,41.03,22400.0,26.6518,26.6843,26.5998,26.6518,22400.0
2006-08-08 14:35:00,41.0,41.15,41.0,41.15,15200.0,26.6323,26.7297,26.6323,26.7297,15200.0
2006-08-08 14:40:00,41.13,41.22,41.12,41.12,24100.0,26.7167,26.7752,26.7102,26.7102,24100.0
2006-08-08 14:45:00,41.14,41.14,41.04,41.05,19700.0,26.7232,26.7232,26.6583,26.6648,19700.0
2006-08-08 14:50:00,41.09,41.13,41.05,41.07,10100.0,26.6907,26.7167,26.6648,26.6778,10100.0
2006-08-08 14:55:00,41.05,41.06,40.98,41.02,14400.0,26.6648,26.6713,26.6193,26.6453,14400.0
2006-08-08 15:00:00,40.99,41.06,40.97,40.98,15500.0,26.6258,26.6713,26.6128,26.6193,15500.0
2006-08-08 15:05:00,41.01,41.02,40.97,40.99,9900.0,26.6388,26.6453,26.6128,26.6258,9900.0
2006-08-08 15:10:00,40.99,41.0,40.95,40.96,5900.0,26.6258,26.6323,26.5998,26.6063,5900.0
2006-08-08 15:15:00,40.96,40.98,40.91,40.92,10000.0,26.6063,26.6193,26.5738,26.5803,10000.0
2006-08-08 15:20:00,40.9,40.97,40.88,40.97,6600.0,26.5673,26.6128,26.5543,26.6128,6600.0
2006-08-08 15:25:00,40.97,41.05,40.97,41.01,11900.0,26.6128,26.6648,26.6128,26.6388,11900.0
2006-08-08 15:30:00,41.02,41.02,40.93,41.0,12100.0,26.6453,26.6453,26.5868,26.6323,12100.0
2006-08-08 15:35:00,41.0,41.0,40.92,40.92,11400.0,26.6323,26.6323,26.5803,26.5803,11400.0
2006-08-08 15:40:00,40.93,40.97,40.93,40.96,12500.0,26.5868,26.6128,26.5868,26.6063,12500.0
2006-08-08 15:45:00,40.96,41.0,40.94,40.99,19700.0,26.6063,26.6323,26.5933,26.6258,19700.0
2006-08-08 15:50:00,40.99,40.99,40.93,40.93,15400.0,26.6258,26.6258,26.5868,26.5868,15400.0
2006-08-08 15:55:00,40.92,40.96,40.92,40.93,22500.0,26.5803,26.6063,26.5803,26.5868,22500.0
2006-08-09 09:35:00,41.05,41.1,41.01,41.03,29900.0,26.6648,26.6972,26.6388,26.6518,29900.0
2006-08-09 09:40:00,41.02,41.04,40.95,40.99,9600.0,26.6453,26.6583,26.5998,26.6258,9600.0
2006-08-09 09:45:00,41.0,41.11,40.99,41.07,18000.0,26.6323,26.7037,26.6258,26.6778,18000.0
2006-08-09 09:50:00,41.07,41.14,41.04,41.08,23100.0,26.6778,26.7232,26.6583,26.6843,23100.0
2006-08-09 09:55:00,41.1,41.23,41.08,41.16,13100.0,26.6972,26.7817,26.6843,26.7362,13100.0
2006-08-09 10:00:00,41.15,41.17,41.07,41.1,16200.0,26.7297,26.7427,26.6778,26.6972,16200.0
2006-08-09 10:05:00,41.08,41.17,41.08,41.12,7500.0,26.6843,26.7427,26.6843,26.7102,7500.0
2006-08-09 10:10:00,41.13,41.19,41.06,41.18,53400.0,26.7167,26.7557,26.6713,26.7492,53400.0
2006-08-09 10:15:00,41.17,41.38,41.17,41.38,67400.0,26.7427,26.8791,26.7427,26.8791,67400.0
2006-08-09 10:20:00,41.37,41.43,41.3,41.41,81500.0,26.8726,26.9116,26.8272,26.8986,81500.0
2006-08-09 10:25:00,41.39,41.67,41.39,41.58,132100.0,26.8856,27.0675,26.8856,27.009,132100.0
2006-08-09 10:30:00,41.59,41.63,41.58,41.58,15500.0,27.0155,27.0415,27.009,27.009,15500.0
2006-08-09 10:35:00,41.59,41.65,41.58,41.61,20500.0,27.0155,27.0545,27.009,27.0285,20500.0
2006-08-09 10:40:00,41.6,41.6,41.54,41.59,12800.0,27.022,27.022,26.9831,27.0155,12800.0
2006-08-09 10:45:00,41.59,41.59,41.52,41.52,12100.0,27.0155,27.0155,26.9701,26.9701,12100.0
2006-08-09 10:50:00,41.52,41.53,41.5,41.52,13000.0,26.9701,26.9766,26.9571,26.9701,13000.0
2006-08-09 10:55:00,41.5,41.5,41.39,41.39,16100.0,26.9571,26.9571,26.8856,26.8856,16100.0
2006-08-09 11:00:00,41.4,41.41,41.33,41.35,12600.0,26.8921,26.8986,26.8466,26.8596,12600.0
2006-08-09 11:05:00,41.35,41.39,41.34,41.39,11200.0,26.8596,26.8856,26.8531,26.8856,11200.0
2006-08-09 11:10:00,41.37,41.41,41.37,41.4,14800.0,26.8726,26.8986,26.8726,26.8921,14800.0
2006-08-09 11:15:00,41.4,41.42,41.37,41.39,9600.0,26.8921,26.9051,26.8726,26.8856,9600.0
2006-08-09 11:20:00,41.38,41.38,41.34,41.36,6400.0,26.8791,26.8791,26.8531,26.8661,6400.0
2006-08-09 11:25:00,41.35,41.39,41.33,41.39,13700.0,26.8596,26.8856,26.8466,26.8856,13700.0
2006-08-09 11:30:00,41.36,41.44,41.34,41.4,17200.0,26.8661,26.9181,26.8531,26.8921,17200.0
2006-08-09 11:35:00,41.4,41.42,41.38,41.41,7200.0,26.8921,26.9051,26.8791,26.8986,7200.0
2006-08-09 11:40:00,41.39,41.44,41.39,41.41,6300.0,26.8856,26.9181,26.8856,26.8986,6300.0
2006-08-09 11:45:00,41.42,41.44,41.41,41.44,4900.0,26.9051,26.9181,26.8986,26.9181,4900.0
2006-08-09 11:50:00,41.44,41.44,41.43,41.44,2300.0,26.9181,26.9181,26.9116,26.9181,2300.0
2006-08-09 11:55:00,41.42,41.45,41.36,41.38,3700.0,26.9051,26.9246,26.8661,26.8791,3700.0
2006-08-09 12:00:00,41.38,41.38,41.34,41.36,3700.0,26.8791,26.8791,26.8531,26.8661,3700.0
2006-08-09 12:05:00,41.35,41.4,41.35,41.4,8600.0,26.8596,26.8921,26.8596,26.8921,8600.0
2006-08-09 12:10:00,41.4,41.4,41.38,41.39,3400.0,26.8921,26.8921,26.8791,26.8856,3400.0
2006-08-09 12:15:00,41.4,41.47,41.4,41.46,5100.0,26.8921,26.9376,26.8921,26.9311,5100.0
2006-08-09 12:20:00,41.46,41.48,41.43,41.47,3200.0,26.9311,26.9441,26.9116,26.9376,3200.0
2006-08-09 12:25:00,41.49,41.49,41.46,41.47,2000.0,26.9506,26.9506,26.9311,26.9376,2000.0
2006-08-09 12:30:00,41.47,41.48,41.45,41.45,3400.0,26.9376,26.9441,26.9246,26.9246,3400.0
2006-08-09 12:35:00,41.47,41.48,41.45,41.45,3900.0,26.9376,26.9441,26.9246,26.9246,3900.0
2006-08-09 12:40:00,41.45,41.48,41.45,41.47,4100.0,26.9246,26.9441,26.9246,26.9376,4100.0
2006-08-09 12:45:00,41.47,41.49,41.43,41.47,7200.0,26.9376,26.9506,26.9116,26.9376,7200.0
2006-08-09 12:50:00,41.47,41.5,41.44,41.5,13300.0,26.9376,26.9571,26.9181,26.9571,13300.0
2006-08-09 12:55:00,41.49,41.51,41.47,41.49,2400.0,26.9506,26.9636,26.9376,26.9506,2400.0
2006-08-09 13:00:00,41.48,41.51,41.45,41.51,5400.0,26.9441,26.9636,26.9246,26.9636,5400.0
2006-08-09 13:05:00,41.51,41.54,41.51,41.52,7800.0,26.9636,26.9831,26.9636,26.9701,7800.0
2006-08-09 13:10:00,41.51,41.51,41.48,41.48,3400.0,26.9636,26.9636,26.9441,26.9441,3400.0
2006-08-09 13:15:00,41.48,41.48,41.41,41.44,7100.0,26.9441,26.9441,26.8986,26.9181,7100.0
2006-08-09 13:20:00,41.42,41.46,41.4,41.44,4800.0,26.9051,26.9311,26.8921,26.9181,4800.0
2006-08-09 13:25:00,41.44,41.44,41.4,41.4,4400.0,26.9181,26.9181,26.8921,26.8921,4400.0
2006-08-09 13:30:00,41.4,41.4,41.32,41.34,5600.0,26.8921,26.8921,26.8401,26.8531,5600.0
2006-08-09 13:35:00,41.36,41.4,41.34,41.4,3200.0,26.8661,26.8921,26.8531,26.8921,3200.0
2006-08-09 13:40:00,41.41,41.42,41.33,41.35,7900.0,26.8986,26.9051,26.8466,26.8596,7900.0
2006-08-09 13:45:00,41.35,41.36,41.28,41.3,7200.0,26.8596,26.8661,26.8142,26.8272,7200.0
2006-08-09 13:50:00,41.3,41.32,41.3,41.32,4000.0,26.8272,26.8401,26.8272,26.8401,4000.0
2006-08-09 13:55:00,41.32,41.39,41.32,41.38,11700.0,26.8401,26.8856,26.8401,26.8791,11700.0
2006-08-09 14:00:00,41.38,41.46,41.38,41.45,7000.0,26.8791,26.9311,26.8791,26.9246,7000.0
2006-08-09 14:05:00,41.45,41.46,41.39,41.4,11100.0,26.9246,26.9311,26.8856,26.8921,11100.0
2006-08-09 14:10:00,41.4,41.45,41.32,41.32,7600.0,26.8921,26.9246,26.8401,26.8401,7600.0
2006-08-09 14:15:00,41.32,41.4,41.32,41.39,10500.0,26.8401,26.8921,26.8401,26.8856,10500.0
2006-08-09 14:20:00,41.39,41.41,41.31,41.4,35100.0,26.8856,26.8986,26.8337,26.8921,35100.0
2006-08-09 14:25:00,41.38,41.4,41.36,41.37,7300.0,26.8791,26.8921,26.8661,26.8726,7300.0
2006-08-09 14:30:00,41.38,41.38,41.33,41.34,13900.0,26.8791,26.8791,26.8466,26.8531,13900.0
2006-08-09 14:35:00,41.34,41.4,41.34,41.37,6900.0,26.8531,26.8921,26.8531,26.8726,6900.0
2006-08-09 14:40:00,41.37,41.4,41.35,41.35,7100.0,26.8726,26.8921,26.8596,26.8596,7100.0
2006-08-09 14:45:00,41.34,41.34,41.3,41.3,13400.0,26.8531,26.8531,26.8272,26.8272,13400.0
2006-08-09 14:50:00,41.3,41.32,41.28,41.29,7700.0,26.8272,26.8401,26.8142,26.8207,7700.0
2006-08-09 14:55:00,41.3,41.32,41.28,41.28,11800.0,26.8272,26.8401,26.8142,26.8142,11800.0
2006-08-09 15:00:00,41.29,41.31,41.24,41.31,11200.0,26.8207,26.8337,26.7882,26.8337,11200.0
2006-08-09 15:05:00,41.31,41.33,41.3,41.33,8500.0,26.8337,26.8466,26.8272,26.8466,8500.0
2006-08-09 15:10:00,41.33,41.33,41.25,41.27,5700.0,26.8466,26.8466,26.7947,26.8077,5700.0
2006-08-09 15:15:00,41.27,41.3,41.26,41.3,9300.0,26.8077,26.8272,26.8012,26.8272,9300.0
2006-08-09 15:20:00,41.3,41.33,41.3,41.32,6600.0,26.8272,26.8466,26.8272,26.8401,6600.0
2006-08-09 15:25:00,41.32,41.37,41.32,41.32,12600.0,26.8401,26.8726,26.8401,26.8401,12600.0
2006-08-09 15:30:00,41.31,41.33,41.27,41.32,8100.0,26.8337,26.8466,26.8077,26.8401,8100.0
2006-08-09 15:35:00,41.32,41.32,41.25,41.27,12400.0,26.8401,26.8401,26.7947,26.8077,12400.0
2006-08-09 15:40:00,41.28,41.3,41.27,41.28,15100.0,26.8142,26.8272,26.8077,26.8142,15100.0
2006-08-09 15:45:00,41.28,41.28,41.25,41.27,11000.0,26.8142,26.8142,26.7947,26.8077,11000.0
2006-08-09 15:50:00,41.27,41.27,41.18,41.19,16300.0,26.8077,26.8077,26.7492,26.7557,16300.0
2006-08-09 15:55:00,41.19,41.25,41.16,41.24,32800.0,26.7557,26.7947,26.7362,26.7882,32800.0
2006-08-10 09:30:00,41.22,41.38,41.22,41.31,20000.0,26.7752,26.8791,26.7752,26.8337,20000.0
2006-08-10 09:35:00,41.33,41.33,41.1,41.16,12300.0,26.8466,26.8466,26.6972,26.7362,12300.0
2006-08-10 09:40:00,41.17,41.17,41.0,41.01,21000.0,26.7427,26.7427,26.6323,26.6388,21000.0
2006-08-10 09:45:00,41.05,41.19,41.05,41.13,18000.0,26.6648,26.7557,26.6648,26.7167,18000.0
2006-08-10 09:50:00,41.12,41.14,41.03,41.09,13400.0,26.7102,26.7232,26.6518,26.6907,13400.0
2006-08-10 09:55:00,41.1,41.25,41.1,41.17,22800.0,26.6972,26.7947,26.6972,26.7427,22800.0
2006-08-10 10:00:00,41.2,41.28,41.17,41.24,20200.0,26.7622,26.8142,26.7427,26.7882,20200.0
2006-08-10 10:05:00,41.24,41.24,41.11,41.11,8100.0,26.7882,26.7882,26.7037,26.7037,8100.0
2006-08-10 10:10:00,41.09,41.25,41.09,41.12,24700.0,26.6907,26.7947,26.6907,26.7102,24700.0
2006-08-10 10:15:00,41.11,41.2,41.11,41.15,19800.0,26.7037,26.7622,26.7037,26.7297,19800.0
2006-08-10 10:20:00,41.15,41.16,41.1,41.14,8900.0,26.7297,26.7362,26.6972,26.7232,8900.0
2006-08-10 10:25:00,41.13,41.28,41.13,41.26,23000.0,26.7167,26.8142,26.7167,26.8012,23000.0
2006-08-10 10:30:00,41.26,41.3,41.2,41.24,19700.0,26.8012,26.8272,26.7622,26.7882,19700.0
2006-08-10 10:35:00,41.23,41.29,41.21,41.27,19800.0,26.7817,26.8207,26.7687,26.8077,19800.0
2006-08-10 10:40:00,41.26,41.3,41.22,41.27,23200.0,26.8012,26.8272,26.7752,26.8077,23200.0
2006-08-10 10:45:00,41.28,41.28,41.25,41.26,6800.0,26.8142,26.8142,26.7947,26.8012,6800.0
2006-08-10 10:50:00,41.26,41.28,41.17,41.2,15900.0,26.8012,26.8142,26.7427,26.7622,15900.0
2006-08-10 10:55:00,41.21,41.26,41.19,41.25,8000.0,26.7687,26.8012,26.7557,26.7947,8000.0
2006-08-10 11:00:00,41.25,41.25,41.14,41.23,12800.0,26.7947,26.7947,26.7232,26.7817,12800.0
2006-08-10 11:05:00,41.23,41.29,41.18,41.26,15300.0,26.7817,26.8207,26.7492,26.8012,15300.0
2006-08-10 11:10:00,41.27,41.3,41.27,41.29,15300.0,26.8077,26.8272,26.8077,26.8207,15300.0
2006-08-10 11:15:00,41.3,41.3,41.25,41.28,13500.0,26.8272,26.8272,26.7947,26.8142,13500.0
2006-08-10 11:20:00,41.28,41.3,41.26,41.27,6700.0,26.8142,26.8272,26.8012,26.8077,6700.0
2006-08-10 11:25:00,41.27,41.3,41.25,41.25,5200.0,26.8077,26.8272,26.7947,26.7947,5200.0
2006-08-10 11:30:00,41.25,41.27,41.23,41.27,4400.0,26.7947,26.8077,26.7817,26.8077,4400.0
2006-08-10 11:35:00,41.27,41.27,41.23,41.24,7100.0,26.8077,26.8077,26.7817,26.7882,7100.0
2006-08-10 11:40:00,41.23,41.29,41.21,41.29,9400.0,26.7817,26.8207,26.7687,26.8207,9400.0
2006-08-10 11:45:00,41.29,41.3,41.27,41.27,10800.0,26.8207,26.8272,26.8077,26.8077,10800.0
2006-08-10 11:50:00,41.27,41.3,41.23,41.25,7700.0,26.8077,26.8272,26.7817,26.7947,7700.0
2006-08-10 11:55:00,41.25,41.29,41.25,41.27,9400.0,26.7947,26.8207,26.7947,26.8077,9400.0
2006-08-10 12:00:00,41.29,41.29,41.25,41.27,10600.0,26.8207,26.8207,26.7947,26.8077,10600.0
2006-08-10 12:05:00,41.27,41.27,41.24,41.26,5800.0,26.8077,26.8077,26.7882,26.8012,5800.0
2006-08-10 12:10:00,41.26,41.3,41.24,41.28,8200.0,26.8012,26.8272,26.7882,26.8142,8200.0
2006-08-10 12:15:00,41.29,41.29,41.24,41.26,7900.0,26.8207,26.8207,26.7882,26.8012,7900.0
2006-08-10 12:20:00,41.24,41.29,41.24,41.27,5600.0,26.7882,26.8207,26.7882,26.8077,5600.0
2006-08-10 12:25:00,41.27,41.3,41.26,41.28,7000.0,26.8077,26.8272,26.8012,26.8142,7000.0
2006-08-10 12:30:00,41.27,41.28,41.26,41.26,4100.0,26.8077,26.8142,26.8012,26.8012,4100.0
2006-08-10 12:35:00,41.26,41.28,41.26,41.27,8200.0,26.8012,26.8142,26.8012,26.8077,8200.0
2006-08-10 12:40:00,41.28,41.31,41.28,41.31,3700.0,26.8142,26.8337,26.8142,26.8337,3700.0
2006-08-10 12:45:00,41.3,41.32,41.27,41.29,16000.0,26.8272,26.8401,26.8077,26.8207,16000.0
2006-08-10 12:50:00,41.28,41.32,41.27,41.3,7300.0,26.8142,26.8401,26.8077,26.8272,7300.0
2006-08-10 12:55:00,41.31,41.35,41.29,41.34,8300.0,26.8337,26.8596,26.8207,26.8531,8300.0
2006-08-10 13:00:00,41.34,41.36,41.29,41.29,6100.0,26.8531,26.8661,26.8207,26.8207,6100.0
2006-08-10 13:05:00,41.27,41.34,41.27,41.34,6000.0,26.8077,26.8531,26.8077,26.8531,6000.0
2006-08-10 13:10:00,41.33,41.39,41.33,41.36,7300.0,26.8466,26.8856,26.8466,26.8661,7300.0
2006-08-10 13:15:00,41.38,41.38,41.34,41.35,6200.0,26.8791,26.8791,26.8531,26.8596,6200.0
2006-08-10 13:20:00,41.35,41.41,41.34,41.41,22500.0,26.8596,26.8986,26.8531,26.8986,22500.0
2006-08-10 13:25:00,41.41,41.51,41.4,41.46,95100.0,26.8986,26.9636,26.8921,26.9311,95100.0
2006-08-10 13:30:00,41.45,41.53,41.45,41.48,73100.0,26.9246,26.9766,26.9246,26.9441,73100.0
2006-08-10 13:35:00,41.48,41.52,41.44,41.52,33500.0,26.9441,26.9701,26.9181,26.9701,33500.0
2006-08-10 13:40:00,41.53,41.65,41.53,41.62,66000.0,26.9766,27.0545,26.9766,27.035,66000.0
2006-08-10 13:45:00,41.63,41.7,41.62,41.64,92200.0,27.0415,27.087,27.035,27.048,92200.0
2006-08-10 13:50:00,41.65,41.7,41.63,41.67,63600.0,27.0545,27.087,27.0415,27.0675,63600.0
2006-08-10 13:55:00,41.67,41.72,41.63,41.63,38300.0,27.0675,27.1,27.0415,27.0415,38300.0
2006-08-10 14:00:00,41.63,41.67,41.61,41.64,18100.0,27.0415,27.0675,27.0285,27.048,18100.0
2006-08-10 14:05:00,41.64,41.64,41.55,41.6,22100.0,27.048,27.048,26.9895,27.022,22100.0
2006-08-10 14:10:00,41.6,41.6,41.54,41.55,11300.0,27.022,27.022,26.9831,26.9895,11300.0
2006-08-10 14:15:00,41.56,41.59,41.53,41.53,13700.0,26.996,27.0155,26.9766,26.9766,13700.0
2006-08-10 14:20:00,41.53,41.56,41.49,41.51,29300.0,26.9766,26.996,26.9506,26.9636,29300.0
2006-08-10 14:25:00,41.51,41.56,41.5,41.5,23100.0,26.9636,26.996,26.9571,26.9571,23100.0
2006-08-10 14:30:00,41.49,41.5,41.45,41.46,10800.0,26.9506,26.9571,26.9246,26.9311,10800.0
2006-08-10 14:35:00,41.45,41.49,41.43,41.49,18400.0,26.9246,26.9506,26.9116,26.9506,18400.0
2006-08-10 14:40:00,41.49,41.56,41.49,41.55,15300.0,26.9506,26.996,26.9506,26.9895,15300.0
2006-08-10 14:45:00,41.55,41.55,41.49,41.52,17100.0,26.9895,26.9895,26.9506,26.9701,17100.0
2006-08-10 14:50:00,41.52,41.6,41.52,41.59,18100.0,26.9701,27.022,26.9701,27.0155,18100.0
2006-08-10 14:55:00,41.58,41.59,41.55,41.57,10100.0,27.009,27.0155,26.9895,27.0025,10100.0
2006-08-10 15:00:00,41.56,41.6,41.55,41.58,12800.0,26.996,27.022,26.9895,27.009,12800.0
2006-08-10 15:05:00,41.59,41.63,41.58,41.6,29400.0,27.0155,27.0415,27.009,27.022,29400.0
2006-08-10 15:10:00,41.58,41.59,41.56,41.58,13800.0,27.009,27.0155,26.996,27.009,13800.0
2006-08-10 15:15:00,41.57,41.67,41.55,41.66,31700.0,27.0025,27.0675,26.9895,27.061,31700.0
2006-08-10 15:20:00,41.65,41.68,41.63,41.64,15600.0,27.0545,27.074,27.0415,27.048,15600.0
2006-08-10 15:25:00,41.63,41.64,41.6,41.63,11900.0,27.0415,27.048,27.022,27.0415,11900.0
2006-08-10 15:30:00,41.62,41.64,41.61,41.64,11700.0,27.035,27.048,27.0285,27.048,11700.0
2006-08-10 15:35:00,41.65,41.65,41.61,41.64,34400.0,27.0545,27.0545,27.0285,27.048,34400.0
2006-08-10 15:40:00,41.63,41.63,41.58,41.6,24200.0,27.0415,27.0415,27.009,27.022,24200.0
2006-08-10 15:45:00,41.58,41.6,41.54,41.59,70300.0,27.009,27.022,26.9831,27.0155,70300.0
2006-08-10 15:50:00,41.57,41.6,41.55,41.58,27400.0,27.0025,27.022,26.9895,27.009,27400.0
2006-08-10 15:55:00,41.57,41.6,41.56,41.57,39300.0,27.0025,27.022,26.996,27.0025,39300.0
2006-08-11 09:30:00,41.55,41.55,41.36,41.5,22600.0,26.9895,26.9895,26.8661,26.9571,22600.0
2006-08-11 09:35:00,41.47,41.57,41.47,41.52,17400.0,26.9376,27.0025,26.9376,26.9701,17400.0
2006-08-11 09:40:00,41.48,41.53,41.44,41.49,18200.0,26.9441,26.9766,26.9181,26.9506,18200.0
2006-08-11 09:45:00,41.49,41.54,41.48,41.51,7400.0,26.9506,26.9831,26.9441,26.9636,7400.0
2006-08-11 09:50:00,41.51,41.57,41.48,41.57,16400.0,26.9636,27.0025,26.9441,27.0025,16400.0
2006-08-11 09:55:00,41.57,41.57,41.43,41.5,24000.0,27.0025,27.0025,26.9116,26.9571,24000.0
2006-08-11 10:00:00,41.52,41.52,41.41,41.42,14800.0,26.9701,26.9701,26.8986,26.9051,14800.0
2006-08-11 10:05:00,41.4,41.43,41.37,41.38,16800.0,26.8921,26.9116,26.8726,26.8791,16800.0
2006-08-11 10:10:00,41.38,41.45,41.36,41.37,29000.0,26.8791,26.9246,26.8661,26.8726,29000.0
2006-08-11 10:15:00,41.37,41.38,41.32,41.34,11500.0,26.8726,26.8791,26.8401,26.8531,11500.0
2006-08-11 10:20:00,41.34,41.37,41.33,41.37,4600.0,26.8531,26.8726,26.8466,26.8726,4600.0
2006-08-11 10:25:00,41.36,41.44,41.32,41.4,18600.0,26.8661,26.9181,26.8401,26.8921,18600.0
2006-08-11 10:30:00,41.38,41.44,41.37,41.44,9900.0,26.8791,26.9181,26.8726,26.9181,9900.0
2006-08-11 10:35:00,41.44,41.45,41.41,41.41,6800.0,26.9181,26.9246,26.8986,26.8986,6800.0
2006-08-11 10:40:00,41.42,41.46,41.41,41.46,7300.0,26.9051,26.9311,26.8986,26.9311,7300.0
2006-08-11 10:45:00,41.47,41.47,41.43,41.46,8400.0,26.9376,26.9376,26.9116,26.9311,8400.0
2006-08-11 10:50:00,41.45,41.46,41.44,41.45,9600.0,26.9246,26.9311,26.9181,26.9246,9600.0
2006-08-11 10:55:00,41.45,41.5,41.45,41.46,10600.0,26.9246,26.9571,26.9246,26.9311,10600.0
2006-08-11 11:00:00,41.46,41.47,41.42,41.47,11000.0,26.9311,26.9376,26.9051,26.9376,11000.0
2006-08-11 11:05:00,41.47,41.52,41.44,41.5,11300.0,26.9376,26.9701,26.9181,26.9571,11300.0
2006-08-11 11:10:00,41.5,41.54,41.5,41.51,5700.0,26.9571,26.9831,26.9571,26.9636,5700.0
2006-08-11 11:15:00,41.5,41.5,41.45,41.47,6900.0,26.9571,26.9571,26.9246,26.9376,6900.0
2006-08-11 11:20:00,41.45,41.47,41.43,41.43,2800.0,26.9246,26.9376,26.9116,26.9116,2800.0
2006-08-11 11:25:00,41.42,41.48,41.42,41.48,5700.0,26.9051,26.9441,26.9051,26.9441,5700.0
2006-08-11 11:30:00,41.47,41.5,41.45,41.49,12500.0,26.9376,26.9571,26.9246,26.9506,12500.0
2006-08-11 11:35:00,41.5,41.5,41.48,41.48,10300.0,26.9571,26.9571,26.9441,26.9441,10300.0
2006-08-11 11:40:00,41.49,41.49,41.47,41.47,1900.0,26.9506,26.9506,26.9376,26.9376,1900.0
2006-08-11 11:45:00,41.48,41.5,41.44,41.46,6800.0,26.9441,26.9571,26.9181,26.9311,6800.0
2006-08-11 11:50:00,41.47,41.49,41.41,41.41,12500.0,26.9376,26.9506,26.8986,26.8986,12500.0
2006-08-11 11:55:00,41.39,41.4,41.38,41.4,5700.0,26.8856,26.8921,26.8791,26.8921,5700.0
2006-08-11 12:00:00,41.4,41.5,41.36,41.36,8800.0,26.8921,26.9571,26.8661,26.8661,8800.0
2006-08-11 12:05:00,41.35,41.4,41.34,41.4,6500.0,26.8596,26.8921,26.8531,26.8921,6500.0
2006-08-11 12:10:00,41.4,41.4,41.36,41.37,2000.0,26.8921,26.8921,26.8661,26.8726,2000.0
2006-08-11 12:15:00,41.37,41.37,41.32,41.32,4000.0,26.8726,26.8726,26.8401,26.8401,4000.0
2006-08-11 12:20:00,41.33,41.39,41.32,41.38,8500.0,26.8466,26.8856,26.8401,26.8791,8500.0
2006-08-11 12:25:00,41.37,41.38,41.35,41.35,5800.0,26.8726,26.8791,26.8596,26.8596,5800.0
2006-08-11 12:30:00,41.37,41.38,41.32,41.37,37700.0,26.8726,26.8791,26.8401,26.8726,37700.0
2006-08-11 12:35:00,41.36,41.4,41.35,41.36,11900.0,26.8661,26.8921,26.8596,26.8661,11900.0
2006-08-11 12:40:00,41.39,41.4,41.37,41.37,10000.0,26.8856,26.8921,26.8726,26.8726,10000.0
2006-08-11 12:45:00,41.37,41.46,41.35,41.42,17000.0,26.8726,26.9311,26.8596,26.9051,17000.0
2006-08-11 12:50:00,41.42,41.42,41.39,41.42,5000.0,26.9051,26.9051,26.8856,26.9051,5000.0
2006-08-11 12:55:00,41.4,41.4,41.32,41.39,5900.0,26.8921,26.8921,26.8401,26.8856,5900.0
2006-08-11 13:00:00,41.38,41.39,41.35,41.37,3400.0,26.8791,26.8856,26.8596,26.8726,3400.0
2006-08-11 13:05:00,41.4,41.41,41.35,41.39,13200.0,26.8921,26.8986,26.8596,26.8856,13200.0
2006-08-11 13:10:00,41.39,41.42,41.38,41.4,9000.0,26.8856,26.9051,26.8791,26.8921,9000.0
2006-08-11 13:15:00,41.38,41.4,41.32,41.39,14500.0,26.8791,26.8921,26.8401,26.8856,14500.0
2006-08-11 13:20:00,41.39,41.4,41.34,41.35,16300.0,26.8856,26.8921,26.8531,26.8596,16300.0
2006-08-11 13:25:00,41.35,41.37,41.34,41.37,8000.0,26.8596,26.8726,26.8531,26.8726,8000.0
2006-08-11 13:30:00,41.37,41.38,41.36,41.38,3200.0,26.8726,26.8791,26.8661,26.8791,3200.0
2006-08-11 13:35:00,41.37,41.38,41.35,41.35,4500.0,26.8726,26.8791,26.8596,26.8596,4500.0
2006-08-11 13:40:00,41.37,41.38,41.36,41.38,7800.0,26.8726,26.8791,26.8661,26.8791,7800.0
2006-08-11 13:45:00,41.38,41.4,41.37,41.38,7600.0,26.8791,26.8921,26.8726,26.8791,7600.0
2006-08-11 13:50:00,41.37,41.39,41.37,41.37,2200.0,26.8726,26.8856,26.8726,26.8726,2200.0
2006-08-11 13:55:00,41.37,41.41,41.37,41.38,5700.0,26.8726,26.8986,26.8726,26.8791,5700.0
2006-08-11 14:00:00,41.41,41.42,41.38,41.38,5300.0,26.8986,26.9051,26.8791,26.8791,5300.0
2006-08-11 14:05:00,41.4,41.4,41.36,41.37,11300.0,26.8921,26.8921,26.8661,26.8726,11300.0
2006-08-11 14:10:00,41.39,41.39,41.36,41.37,5200.0,26.8856,26.8856,26.8661,26.8726,5200.0
2006-08-11 14:15:00,41.37,41.42,41.35,41.42,5000.0,26.8726,26.9051,26.8596,26.9051,5000.0
2006-08-11 14:20:00,41.42,41.42,41.33,41.35,5900.0,26.9051,26.9051,26.8466,26.8596,5900.0
2006-08-11 14:25:00,41.35,41.38,41.33,41.34,5900.0,26.8596,26.8791,26.8466,26.8531,5900.0
2006-08-11 14:30:00,41.37,41.4,41.32,41.4,16400.0,26.8726,26.8921,26.8401,26.8921,16400.0
2006-08-11 14:35:00,41.4,41.42,41.38,41.39,14400.0,26.8921,26.9051,26.8791,26.8856,14400.0
2006-08-11 14:40:00,41.37,41.43,41.37,41.4,16100.0,26.8726,26.9116,26.8726,26.8921,16100.0
2006-08-11 14:45:00,41.41,41.43,41.35,41.37,19200.0,26.8986,26.9116,26.8596,26.8726,19200.0
2006-08-11 14:50:00,41.37,41.39,41.37,41.39,2100.0,26.8726,26.8856,26.8726,26.8856,2100.0
2006-08-11 14:55:00,41.38,41.42,41.38,41.4,11000.0,26.8791,26.9051,26.8791,26.8921,11000.0
2006-08-11 15:00:00,41.4,41.41,41.37,41.4,25400.0,26.8921,26.8986,26.8726,26.8921,25400.0
2006-08-11 15:05:00,41.41,41.45,41.4,41.44,9500.0,26.8986,26.9246,26.8921,26.9181,9500.0
2006-08-11 15:10:00,41.42,41.42,41.39,41.41,7300.0,26.9051,26.9051,26.8856,26.8986,7300.0
2006-08-11 15:15:00,41.41,41.44,41.39,41.42,13500.0,26.8986,26.9181,26.8856,26.9051,13500.0
2006-08-11 15:20:00,41.41,41.44,41.39,41.44,10100.0,26.8986,26.9181,26.8856,26.9181,10100.0
2006-08-11 15:25:00,41.42,41.43,41.37,41.4,18300.0,26.9051,26.9116,26.8726,26.8921,18300.0
2006-08-11 15:30:00,41.38,41.42,41.37,41.4,9800.0,26.8791,26.9051,26.8726,26.8921,9800.0
2006-08-11 15:35:00,41.4,41.42,41.36,41.39,12400.0,26.8921,26.9051,26.8661,26.8856,12400.0
2006-08-11 15:40:00,41.39,41.39,41.37,41.38,9100.0,26.8856,26.8856,26.8726,26.8791,9100.0
2006-08-11 15:45:00,41.38,41.4,41.33,41.34,16200.0,26.8791,26.8921,26.8466,26.8531,16200.0
2006-08-11 15:50:00,41.34,41.4,41.33,41.37,22000.0,26.8531,26.8921,26.8466,26.8726,22000.0
2006-08-11 15:55:00,41.36,41.36,41.32,41.34,17600.0,26.8661,26.8661,26.8401,26.8531,17600.0
2006-08-14 09:35:00,41.25,41.4,41.19,41.24,53100.0,26.7947,26.8921,26.7557,26.7882,53100.0
2006-08-14 09:40:00,41.23,41.38,41.23,41.31,11400.0,26.7817,26.8791,26.7817,26.8337,11400.0
2006-08-14 09:45:00,41.27,41.33,41.22,41.32,15600.0,26.8077,26.8466,26.7752,26.8401,15600.0
2006-08-14 09:50:00,41.31,41.33,41.28,41.32,7900.0,26.8337,26.8466,26.8142,26.8401,7900.0
2006-08-14 09:55:00,41.32,41.33,41.21,41.28,20500.0,26.8401,26.8466,26.7687,26.8142,20500.0
2006-08-14 10:00:00,41.26,41.3,41.23,41.25,9800.0,26.8012,26.8272,26.7817,26.7947,9800.0
2006-08-14 10:05:00,41.3,41.31,41.27,41.27,7500.0,26.8272,26.8337,26.8077,26.8077,7500.0
2006-08-14 10:10:00,41.27,41.32,41.27,41.31,12100.0,26.8077,26.8401,26.8077,26.8337,12100.0
2006-08-14 10:15:00,41.28,41.33,41.28,41.29,13500.0,26.8142,26.8466,26.8142,26.8207,13500.0
2006-08-14 10:20:00,41.29,41.39,41.29,41.32,29200.0,26.8207,26.8856,26.8207,26.8401,29200.0
2006-08-14 10:25:00,41.35,41.4,41.32,41.39,19800.0,26.8596,26.8921,26.8401,26.8856,19800.0
2006-08-14 10:30:00,41.4,41.41,41.35,41.41,10300.0,26.8921,26.8986,26.8596,26.8986,10300.0
2006-08-14 10:35:00,41.4,41.43,41.37,41.37,11000.0,26.8921,26.9116,26.8726,26.8726,11000.0
2006-08-14 10:40:00,41.38,41.39,41.35,41.35,9500.0,26.8791,26.8856,26.8596,26.8596,9500.0
2006-08-14 10:45:00,41.36,41.42,41.32,41.39,11500.0,26.8661,26.9051,26.8401,26.8856,11500.0
2006-08-14 10:50:00,41.38,41.43,41.36,41.43,35300.0,26.8791,26.9116,26.8661,26.9116,35300.0
2006-08-14 10:55:00,41.43,41.43,41.39,41.41,18200.0,26.9116,26.9116,26.8856,26.8986,18200.0
2006-08-14 11:00:00,41.41,41.43,41.39,41.41,28700.0,26.8986,26.9116,26.8856,26.8986,28700.0
2006-08-14 11:05:00,41.41,41.46,41.4,41.42,17700.0,26.8986,26.9311,26.8921,26.9051,17700.0
2006-08-14 11:10:00,41.42,41.48,41.41,41.46,40300.0,26.9051,26.9441,26.8986,26.9311,40300.0
2006-08-14 11:15:00,41.45,41.51,41.45,41.49,8300.0,26.9246,26.9636,26.9246,26.9506,8300.0
2006-08-14 11:20:00,41.48,41.5,41.43,41.44,7100.0,26.9441,26.9571,26.9116,26.9181,7100.0
2006-08-14 11:25:00,41.44,41.48,41.42,41.46,19100.0,26.9181,26.9441,26.9051,26.9311,19100.0
2006-08-14 11:30:00,41.45,41.48,41.44,41.46,14600.0,26.9246,26.9441,26.9181,26.9311,14600.0
2006-08-14 11:35:00,41.45,41.47,41.43,41.44,8400.0,26.9246,26.9376,26.9116,26.9181,8400.0
2006-08-14 11:40:00,41.45,41.48,41.43,41.47,28200.0,26.9246,26.9441,26.9116,26.9376,28200.0
2006-08-14 11:45:00,41.46,41.46,41.43,41.45,10000.0,26.9311,26.9311,26.9116,26.9246,10000.0
2006-08-14 11:50:00,41.44,41.46,41.44,41.45,6000.0,26.9181,26.9311,26.9181,26.9246,6000.0
2006-08-14 11:55:00,41.46,41.48,41.42,41.43,17900.0,26.9311,26.9441,26.9051,26.9116,17900.0
2006-08-14 12:00:00,41.43,41.51,41.43,41.46,34200.0,26.9116,26.9636,26.9116,26.9311,34200.0
2006-08-14 12:05:00,41.47,41.55,41.44,41.51,36400.0,26.9376,26.9895,26.9181,26.9636,36400.0
2006-08-14 12:10:00,41.49,41.52,41.48,41.49,16700.0,26.9506,26.9701,26.9441,26.9506,16700.0
2006-08-14 12:15:00,41.5,41.55,41.48,41.52,7100.0,26.9571,26.9895,26.9441,26.9701,7100.0
2006-08-14 12:20:00,41.51,41.53,41.5,41.51,2500.0,26.9636,26.9766,26.9571,26.9636,2500.0
2006-08-14 12:25:00,41.5,41.52,41.49,41.51,4100.0,26.9571,26.9701,26.9506,26.9636,4100.0
2006-08-14 12:30:00,41.49,41.54,41.49,41.52,5600.0,26.9506,26.9831,26.9506,26.9701,5600.0
2006-08-14 12:35:00,41.51,41.52,41.5,41.51,5800.0,26.9636,26.9701,26.9571,26.9636,5800.0
2006-08-14 12:40:00,41.52,41.53,41.5,41.5,6600.0,26.9701,26.9766,26.9571,26.9571,6600.0
2006-08-14 12:45:00,41.5,41.53,41.5,41.53,19100.0,26.9571,26.9766,26.9571,26.9766,19100.0
2006-08-14 12:50:00,41.53,41.53,41.5,41.51,9600.0,26.9766,26.9766,26.9571,26.9636,9600.0
2006-08-14 12:55:00,41.5,41.52,41.49,41.49,4200.0,26.9571,26.9701,26.9506,26.9506,4200.0
2006-08-14 13:00:00,41.51,41.53,41.43,41.48,18000.0,26.9636,26.9766,26.9116,26.9441,18000.0
2006-08-14 13:05:00,41.48,41.48,41.45,41.47,14500.0,26.9441,26.9441,26.9246,26.9376,14500.0
2006-08-14 13:10:00,41.47,41.51,41.44,41.49,26100.0,26.9376,26.9636,26.9181,26.9506,26100.0
2006-08-14 13:15:00,41.49,41.52,41.49,41.51,9500.0,26.9506,26.9701,26.9506,26.9636,9500.0
2006-08-14 13:20:00,41.5,41.52,41.49,41.51,34100.0,26.9571,26.9701,26.9506,26.9636,34100.0
2006-08-14 13:25:00,41.51,41.55,41.5,41.53,20100.0,26.9636,26.9895,26.9571,26.9766,20100.0
2006-08-14 13:30:00,41.53,41.53,41.5,41.51,7100.0,26.9766,26.9766,26.9571,26.9636,7100.0
2006-08-14 13:35:00,41.51,41.55,41.5,41.51,23300.0,26.9636,26.9895,26.9571,26.9636,23300.0
2006-08-14 13:40:00,41.52,41.52,41.51,41.52,2400.0,26.9701,26.9701,26.9636,26.9701,2400.0
2006-08-14 13:45:00,41.5,41.54,41.5,41.51,9100.0,26.9571,26.9831,26.9571,26.9636,9100.0
2006-08-14 13:50:00,41.51,41.56,41.5,41.53,60800.0,26.9636,26.996,26.9571,26.9766,60800.0
2006-08-14 13:55:00,41.53,41.53,41.5,41.51,16600.0,26.9766,26.9766,26.9571,26.9636,16600.0
2006-08-14 14:00:00,41.51,41.54,41.5,41.54,18600.0,26.9636,26.9831,26.9571,26.9831,18600.0
2006-08-14 14:05:00,41.53,41.55,41.5,41.55,11200.0,26.9766,26.9895,26.9571,26.9895,11200.0
2006-08-14 14:10:00,41.54,41.57,41.53,41.55,12500.0,26.9831,27.0025,26.9766,26.9895,12500.0
2006-08-14 14:15:00,41.56,41.62,41.55,41.62,20600.0,26.996,27.035,26.9895,27.035,20600.0
2006-08-14 14:20:00,41.6,41.62,41.57,41.58,25700.0,27.022,27.035,27.0025,27.009,25700.0
2006-08-14 14:25:00,41.57,41.59,41.56,41.58,9200.0,27.0025,27.0155,26.996,27.009,9200.0
2006-08-14 14:30:00,41.56,41.57,41.54,41.57,6800.0,26.996,27.0025,26.9831,27.0025,6800.0
2006-08-14 14:35:00,41.58,41.6,41.56,41.59,5200.0,27.009,27.022,26.996,27.0155,5200.0
2006-08-14 14:40:00,41.56,41.59,41.55,41.55,7900.0,26.996,27.0155,26.9895,26.9895,7900.0
2006-08-14 14:45:00,41.54,41.54,41.47,41.47,9600.0,26.9831,26.9831,26.9376,26.9376,9600.0
2006-08-14 14:50:00,41.47,41.5,41.46,41.5,13400.0,26.9376,26.9571,26.9311,26.9571,13400.0
2006-08-14 14:55:00,41.5,41.52,41.48,41.52,36000.0,26.9571,26.9701,26.9441,26.9701,36000.0
2006-08-14 15:00:00,41.49,41.49,41.47,41.48,10400.0,26.9506,26.9506,26.9376,26.9441,10400.0
2006-08-14 15:05:00,41.48,41.52,41.46,41.5,13100.0,26.9441,26.9701,26.9311,26.9571,13100.0
2006-08-14 15:10:00,41.51,41.56,41.5,41.54,7200.0,26.9636,26.996,26.9571,26.9831,7200.0
2006-08-14 15:15:00,41.51,41.51,41.47,41.49,10700.0,26.9636,26.9636,26.9376,26.9506,10700.0
2006-08-14 15:20:00,41.48,41.52,41.47,41.49,9600.0,26.9441,26.9701,26.9376,26.9506,9600.0
2006-08-14 15:25:00,41.49,41.52,41.46,41.46,10400.0,26.9506,26.9701,26.9311,26.9311,10400.0
2006-08-14 15:30:00,41.46,41.5,41.46,41.5,15500.0,26.9311,26.9571,26.9311,26.9571,15500.0
2006-08-14 15:35:00,41.5,41.54,41.48,41.53,13300.0,26.9571,26.9831,26.9441,26.9766,13300.0
2006-08-14 15:40:00,41.52,41.54,41.51,41.51,7200.0,26.9701,26.9831,26.9636,26.9636,7200.0
2006-08-14 15:45:00,41.52,41.52,41.49,41.5,15200.0,26.9701,26.9701,26.9506,26.9571,15200.0
2006-08-14 15:50:00,41.5,41.51,41.47,41.5,25100.0,26.9571,26.9636,26.9376,26.9571,25100.0
2006-08-14 15:55:00,41.5,41.53,41.49,41.5,27300.0,26.9571,26.9766,26.9506,26.9571,27300.0
2006-08-15 09:30:00,41.85,41.85,41.63,41.85,20600.0,27.1844,27.1844,27.0415,27.1844,20600.0
2006-08-15 09:35:00,41.8,41.84,41.71,41.78,19600.0,27.1519,27.1779,27.0935,27.1389,19600.0
2006-08-15 09:40:00,41.75,41.78,41.7,41.7,42300.0,27.1195,27.1389,27.087,27.087,42300.0
2006-08-15 09:45:00,41.7,41.73,41.65,41.66,20600.0,27.087,27.1065,27.0545,27.061,20600.0
2006-08-15 09:50:00,41.65,41.76,41.64,41.65,44200.0,27.0545,27.126,27.048,27.0545,44200.0
2006-08-15 09:55:00,41.65,41.73,41.62,41.65,16400.0,27.0545,27.1065,27.035,27.0545,16400.0
2006-08-15 10:00:00,41.67,41.73,41.65,41.67,15800.0,27.0675,27.1065,27.0545,27.0675,15800.0
2006-08-15 10:05:00,41.67,41.75,41.67,41.74,14200.0,27.0675,27.1195,27.0675,27.113,14200.0
2006-08-15 10:10:00,41.73,41.74,41.68,41.72,26500.0,27.1065,27.113,27.074,27.1,26500.0
2006-08-15 10:15:00,41.72,41.8,41.7,41.78,7100.0,27.1,27.1519,27.087,27.1389,7100.0
2006-08-15 10:20:00,41.77,41.8,41.74,41.76,12100.0,27.1325,27.1519,27.113,27.126,12100.0
2006-08-15 10:25:00,41.75,41.76,41.72,41.74,9000.0,27.1195,27.126,27.1,27.113,9000.0
2006-08-15 10:30:00,41.75,41.79,41.74,41.78,53100.0,27.1195,27.1454,27.113,27.1389,53100.0
2006-08-15 10:35:00,41.79,41.8,41.78,41.78,8400.0,27.1454,27.1519,27.1389,27.1389,8400.0
2006-08-15 10:40:00,41.78,41.86,41.78,41.84,12400.0,27.1389,27.1909,27.1389,27.1779,12400.0
2006-08-15 10:45:00,41.84,41.93,41.84,41.87,22600.0,27.1779,27.2364,27.1779,27.1974,22600.0
2006-08-15 10:50:00,41.87,41.87,41.82,41.83,2100.0,27.1974,27.1974,27.1649,27.1714,2100.0
2006-08-15 10:55:00,41.83,41.84,41.78,41.79,6700.0,27.1714,27.1779,27.1389,27.1454,6700.0
2006-08-15 11:00:00,41.81,41.81,41.76,41.78,8400.0,27.1584,27.1584,27.126,27.1389,8400.0
2006-08-15 11:05:00,41.8,41.81,41.76,41.81,4400.0,27.1519,27.1584,27.126,27.1584,4400.0
2006-08-15 11:10:00,41.81,41.82,41.77,41.82,11300.0,27.1584,27.1649,27.1325,27.1649,11300.0
2006-08-15 11:15:00,41.82,41.84,41.82,41.82,5800.0,27.1649,27.1779,27.1649,27.1649,5800.0
2006-08-15 11:20:00,41.82,41.84,41.8,41.82,8900.0,27.1649,27.1779,27.1519,27.1649,8900.0
2006-08-15 11:25:00,41.82,41.85,41.82,41.84,2300.0,27.1649,27.1844,27.1649,27.1779,2300.0
2006-08-15 11:30:00,41.83,41.85,41.8,41.84,13700.0,27.1714,27.1844,27.1519,27.1779,13700.0
2006-08-15 11:35:00,41.84,41.86,41.84,41.85,7800.0,27.1779,27.1909,27.1779,27.1844,7800.0
2006-08-15 11:40:00,41.84,41.85,41.84,41.85,6200.0,27.1779,27.1844,27.1779,27.1844,6200.0
2006-08-15 11:45:00,41.85,41.87,41.84,41.87,7200.0,27.1844,27.1974,27.1779,27.1974,7200.0
2006-08-15 11:50:00,41.87,41.9,41.85,41.85,38100.0,27.1974,27.2169,27.1844,27.1844,38100.0
2006-08-15 11:55:00,41.86,41.86,41.84,41.85,5400.0,27.1909,27.1909,27.1779,27.1844,5400.0
2006-08-15 12:00:00,41.84,41.86,41.84,41.84,12900.0,27.1779,27.1909,27.1779,27.1779,12900.0
2006-08-15 12:05:00,41.84,41.86,41.84,41.84,7500.0,27.1779,27.1909,27.1779,27.1779,7500.0
2006-08-15 12:10:00,41.85,41.89,41.85,41.89,5800.0,27.1844,27.2104,27.1844,27.2104,5800.0
2006-08-15 12:15:00,41.89,41.9,41.87,41.87,7000.0,27.2104,27.2169,27.1974,27.1974,7000.0
2006-08-15 12:20:00,41.87,41.9,41.87,41.9,2100.0,27.1974,27.2169,27.1974,27.2169,2100.0
2006-08-15 12:25:00,41.9,41.91,41.89,41.9,8500.0,27.2169,27.2234,27.2104,27.2169,8500.0
2006-08-15 12:30:00,41.9,41.91,41.89,41.9,37900.0,27.2169,27.2234,27.2104,27.2169,37900.0
2006-08-15 12:35:00,41.9,41.9,41.87,41.88,3900.0,27.2169,27.2169,27.1974,27.2039,3900.0
2006-08-15 12:40:00,41.89,41.9,41.88,41.89,10600.0,27.2104,27.2169,27.2039,27.2104,10600.0
2006-08-15 12:45:00,41.9,41.92,41.9,41.91,8800.0,27.2169,27.2299,27.2169,27.2234,8800.0
2006-08-15 12:50:00,41.92,41.95,41.92,41.93,9900.0,27.2299,27.2494,27.2299,27.2364,9900.0
2006-08-15 12:55:00,41.93,41.94,41.89,41.89,5200.0,27.2364,27.2429,27.2104,27.2104,5200.0
2006-08-15 13:00:00,41.89,41.9,41.86,41.87,5000.0,27.2104,27.2169,27.1909,27.1974,5000.0
2006-08-15 13:05:00,41.87,41.88,41.85,41.87,8900.0,27.1974,27.2039,27.1844,27.1974,8900.0
2006-08-15 13:10:00,41.86,41.86,41.84,41.84,4600.0,27.1909,27.1909,27.1779,27.1779,4600.0
2006-08-15 13:15:00,41.85,41.86,41.84,41.86,5800.0,27.1844,27.1909,27.1779,27.1909,5800.0
2006-08-15 13:20:00,41.85,41.9,41.85,41.87,9000.0,27.1844,27.2169,27.1844,27.1974,9000.0
2006-08-15 13:25:00,41.88,41.89,41.86,41.86,2800.0,27.2039,27.2104,27.1909,27.1909,2800.0
2006-08-15 13:30:00,41.86,41.9,41.86,41.89,3400.0,27.1909,27.2169,27.1909,27.2104,3400.0
2006-08-15 13:35:00,41.88,41.89,41.87,41.87,2800.0,27.2039,27.2104,27.1974,27.1974,2800.0
2006-08-15 13:40:00,41.86,41.87,41.86,41.87,2400.0,27.1909,27.1974,27.1909,27.1974,2400.0
2006-08-15 13:45:00,41.87,41.87,41.85,41.86,3700.0,27.1974,27.1974,27.1844,27.1909,3700.0
2006-08-15 13:50:00,41.85,41.88,41.85,41.85,3500.0,27.1844,27.2039,27.1844,27.1844,3500.0
2006-08-15 13:55:00,41.86,41.88,41.86,41.88,2000.0,27.1909,27.2039,27.1909,27.2039,2000.0
2006-08-15 14:00:00,41.88,41.88,41.82,41.82,4600.0,27.2039,27.2039,27.1649,27.1649,4600.0
2006-08-15 14:05:00,41.83,41.88,41.83,41.87,4900.0,27.1714,27.2039,27.1714,27.1974,4900.0
2006-08-15 14:10:00,41.87,41.88,41.84,41.85,14600.0,27.1974,27.2039,27.1779,27.1844,14600.0
2006-08-15 14:15:00,41.83,41.86,41.81,41.84,10300.0,27.1714,27.1909,27.1584,27.1779,10300.0
2006-08-15 14:20:00,41.83,41.85,41.8,41.85,8800.0,27.1714,27.1844,27.1519,27.1844,8800.0
2006-08-15 14:25:00,41.85,41.85,41.81,41.84,20100.0,27.1844,27.1844,27.1584,27.1779,20100.0
2006-08-15 14:30:00,41.85,41.87,41.82,41.86,23800.0,27.1844,27.1974,27.1649,27.1909,23800.0
2006-08-15 14:35:00,41.87,41.89,41.86,41.88,7600.0,27.1974,27.2104,27.1909,27.2039,7600.0
2006-08-15 14:40:00,41.88,41.89,41.85,41.88,6300.0,27.2039,27.2104,27.1844,27.2039,6300.0
2006-08-15 14:45:00,41.89,41.91,41.87,41.89,10900.0,27.2104,27.2234,27.1974,27.2104,10900.0
2006-08-15 14:50:00,41.89,41.96,41.89,41.94,23300.0,27.2104,27.2559,27.2104,27.2429,23300.0
2006-08-15 14:55:00,41.94,41.98,41.91,41.94,27800.0,27.2429,27.2689,27.2234,27.2429,27800.0
2006-08-15 15:00:00,41.94,41.94,41.86,41.86,10800.0,27.2429,27.2429,27.1909,27.1909,10800.0
2006-08-15 15:05:00,41.85,41.89,41.83,41.85,18200.0,27.1844,27.2104,27.1714,27.1844,18200.0
2006-08-15 15:10:00,41.85,41.86,41.83,41.86,7600.0,27.1844,27.1909,27.1714,27.1909,7600.0
2006-08-15 15:15:00,41.86,41.86,41.84,41.84,6600.0,27.1909,27.1909,27.1779,27.1779,6600.0
2006-08-15 15:20:00,41.85,41.87,41.83,41.85,33500.0,27.1844,27.1974,27.1714,27.1844,33500.0
2006-08-15 15:25:00,41.86,41.86,41.81,41.81,9900.0,27.1909,27.1909,27.1584,27.1584,9900.0
2006-08-15 15:30:00,41.81,41.89,41.81,41.89,17100.0,27.1584,27.2104,27.1584,27.2104,17100.0
2006-08-15 15:35:00,41.89,41.97,41.88,41.95,18400.0,27.2104,27.2624,27.2039,27.2494,18400.0
2006-08-15 15:40:00,41.94,42.04,41.94,42.03,39100.0,27.2429,27.3078,27.2429,27.3013,39100.0
2006-08-15 15:45:00,42.02,42.05,41.96,41.96,29900.0,27.2948,27.3143,27.2559,27.2559,29900.0
2006-08-15 15:50:00,41.96,41.96,41.86,41.86,20100.0,27.2559,27.2559,27.1909,27.1909,20100.0
2006-08-15 15:55:00,41.87,41.9,41.84,41.9,34600.0,27.1974,27.2169,27.1779,27.2169,34600.0
2006-08-16 09:30:00,42.0,42.0,41.81,41.88,23300.0,27.2819,27.2819,27.1584,27.2039,23300.0
2006-08-16 09:35:00,41.88,42.0,41.88,41.92,10900.0,27.2039,27.2819,27.2039,27.2299,10900.0
2006-08-16 09:40:00,41.91,41.93,41.89,41.89,12400.0,27.2234,27.2364,27.2104,27.2104,12400.0
2006-08-16 09:45:00,41.89,41.94,41.87,41.94,9600.0,27.2104,27.2429,27.1974,27.2429,9600.0
2006-08-16 09:50:00,41.93,41.98,41.91,41.91,28700.0,27.2364,27.2689,27.2234,27.2234,28700.0
2006-08-16 09:55:00,41.91,41.91,41.85,41.9,53600.0,27.2234,27.2234,27.1844,27.2169,53600.0
2006-08-16 10:00:00,41.85,41.89,41.76,41.78,34100.0,27.1844,27.2104,27.126,27.1389,34100.0
2006-08-16 10:05:00,41.75,41.81,41.75,41.76,11300.0,27.1195,27.1584,27.1195,27.126,11300.0
2006-08-16 10:10:00,41.76,41.79,41.75,41.78,9000.0,27.126,27.1454,27.1195,27.1389,9000.0
2006-08-16 10:15:00,41.78,41.78,41.75,41.76,17200.0,27.1389,27.1389,27.1195,27.126,17200.0
2006-08-16 10:20:00,41.76,41.81,41.75,41.81,11100.0,27.126,27.1584,27.1195,27.1584,11100.0
2006-08-16 10:25:00,41.81,41.84,41.8,41.81,12200.0,27.1584,27.1779,27.1519,27.1584,12200.0
2006-08-16 10:30:00,41.82,41.82,41.77,41.77,13100.0,27.1649,27.1649,27.1325,27.1325,13100.0
2006-08-16 10:35:00,41.76,41.81,41.76,41.78,21600.0,27.126,27.1584,27.126,27.1389,21600.0
2006-08-16 10:40:00,41.77,41.79,41.75,41.77,22700.0,27.1325,27.1454,27.1195,27.1325,22700.0
2006-08-16 10:45:00,41.77,41.79,41.77,41.77,8300.0,27.1325,27.1454,27.1325,27.1325,8300.0
2006-08-16 10:50:00,41.77,41.78,41.74,41.77,14500.0,27.1325,27.1389,27.113,27.1325,14500.0
2006-08-16 10:55:00,41.76,41.77,41.74,41.75,7700.0,27.126,27.1325,27.113,27.1195,7700.0
2006-08-16 11:00:00,41.74,41.74,41.71,41.72,5700.0,27.113,27.113,27.0935,27.1,5700.0
2006-08-16 11:05:00,41.72,41.76,41.71,41.71,15500.0,27.1,27.126,27.0935,27.0935,15500.0
2006-08-16 11:10:00,41.71,41.71,41.66,41.67,11300.0,27.0935,27.0935,27.061,27.0675,11300.0
2006-08-16 11:15:00,41.67,41.71,41.67,41.7,7100.0,27.0675,27.0935,27.0675,27.087,7100.0
2006-08-16 11:20:00,41.7,41.71,41.69,41.7,11300.0,27.087,27.0935,27.0805,27.087,11300.0
2006-08-16 11:25:00,41.71,41.74,41.66,41.66,19700.0,27.0935,27.113,27.061,27.061,19700.0
2006-08-16 11:30:00,41.67,41.69,41.65,41.65,8300.0,27.0675,27.0805,27.0545,27.0545,8300.0
2006-08-16 11:35:00,41.65,41.67,41.61,41.61,9200.0,27.0545,27.0675,27.0285,27.0285,9200.0
2006-08-16 11:40:00,41.63,41.66,41.62,41.64,6700.0,27.0415,27.061,27.035,27.048,6700.0
2006-08-16 11:45:00,41.64,41.66,41.62,41.64,6800.0,27.048,27.061,27.035,27.048,6800.0
2006-08-16 11:50:00,41.65,41.68,41.63,41.64,16800.0,27.0545,27.074,27.0415,27.048,16800.0
2006-08-16 11:55:00,41.66,41.66,41.6,41.62,15300.0,27.061,27.061,27.022,27.035,15300.0
2006-08-16 12:00:00,41.64,41.64,41.58,41.62,27500.0,27.048,27.048,27.009,27.035,27500.0
2006-08-16 12:05:00,41.62,41.63,41.6,41.63,9800.0,27.035,27.0415,27.022,27.0415,9800.0
2006-08-16 12:10:00,41.63,41.66,41.62,41.63,7100.0,27.0415,27.061,27.035,27.0415,7100.0
2006-08-16 12:15:00,41.63,41.64,41.6,41.62,41000.0,27.0415,27.048,27.022,27.035,41000.0
2006-08-16 12:20:00,41.61,41.65,41.61,41.64,21900.0,27.0285,27.0545,27.0285,27.048,21900.0
2006-08-16 12:25:00,41.65,41.66,41.6,41.62,20900.0,27.0545,27.061,27.022,27.035,20900.0
2006-08-16 12:30:00,41.62,41.65,41.6,41.65,25000.0,27.035,27.0545,27.022,27.0545,25000.0
2006-08-16 12:35:00,41.64,41.64,41.6,41.6,18100.0,27.048,27.048,27.022,27.022,18100.0
2006-08-16 12:40:00,41.6,41.65,41.6,41.65,4600.0,27.022,27.0545,27.022,27.0545,4600.0
2006-08-16 12:45:00,41.64,41.71,41.61,41.69,39700.0,27.048,27.0935,27.0285,27.0805,39700.0
2006-08-16 12:50:00,41.69,41.7,41.68,41.69,25300.0,27.0805,27.087,27.074,27.0805,25300.0
2006-08-16 12:55:00,41.69,41.69,41.67,41.67,24800.0,27.0805,27.0805,27.0675,27.0675,24800.0
2006-08-16 13:00:00,41.67,41.67,41.65,41.67,4100.0,27.0675,27.0675,27.0545,27.0675,4100.0
2006-08-16 13:05:00,41.65,41.69,41.65,41.69,6100.0,27.0545,27.0805,27.0545,27.0805,6100.0
2006-08-16 13:10:00,41.69,41.7,41.66,41.67,7300.0,27.0805,27.087,27.061,27.0675,7300.0
2006-08-16 13:15:00,41.67,41.67,41.63,41.63,3800.0,27.0675,27.0675,27.0415,27.0415,3800.0
2006-08-16 13:20:00,41.63,41.64,41.6,41.63,11800.0,27.0415,27.048,27.022,27.0415,11800.0
2006-08-16 13:25:00,41.63,41.66,41.6,41.64,9100.0,27.0415,27.061,27.022,27.048,9100.0
2006-08-16 13:30:00,41.65,41.65,41.6,41.61,12400.0,27.0545,27.0545,27.022,27.0285,12400.0
2006-08-16 13:35:00,41.61,41.63,41.58,41.58,8200.0,27.0285,27.0415,27.009,27.009,8200.0
2006-08-16 13:40:00,41.58,41.6,41.51,41.52,9800.0,27.009,27.022,26.9636,26.9701,9800.0
2006-08-16 13:45:00,41.52,41.56,41.52,41.55,58700.0,26.9701,26.996,26.9701,26.9895,58700.0
2006-08-16 13:50:00,41.55,41.55,41.53,41.54,6500.0,26.9895,26.9895,26.9766,26.9831,6500.0
2006-08-16 13:55:00,41.55,41.56,41.49,41.5,16700.0,26.9895,26.996,26.9506,26.9571,16700.0
2006-08-16 14:00:00,41.49,41.5,41.48,41.48,13100.0,26.9506,26.9571,26.9441,26.9441,13100.0
2006-08-16 14:05:00,41.48,41.52,41.47,41.49,108900.0,26.9441,26.9701,26.9376,26.9506,108900.0
2006-08-16 14:10:00,41.49,41.5,41.46,41.48,11300.0,26.9506,26.9571,26.9311,26.9441,11300.0
2006-08-16 14:15:00,41.48,41.5,41.46,41.46,31400.0,26.9441,26.9571,26.9311,26.9311,31400.0
2006-08-16 14:20:00,41.47,41.47,41.45,41.47,9300.0,26.9376,26.9376,26.9246,26.9376,9300.0
2006-08-16 14:25:00,41.48,41.49,41.47,41.49,9400.0,26.9441,26.9506,26.9376,26.9506,9400.0
2006-08-16 14:30:00,41.49,41.49,41.46,41.46,27000.0,26.9506,26.9506,26.9311,26.9311,27000.0
2006-08-16 14:35:00,41.46,41.48,41.45,41.46,15700.0,26.9311,26.9441,26.9246,26.9311,15700.0
2006-08-16 14:40:00,41.45,41.47,41.45,41.45,10000.0,26.9246,26.9376,26.9246,26.9246,10000.0
2006-08-16 14:45:00,41.45,41.49,41.45,41.47,21400.0,26.9246,26.9506,26.9246,26.9376,21400.0
2006-08-16 14:50:00,41.47,41.48,41.41,41.41,15000.0,26.9376,26.9441,26.8986,26.8986,15000.0
2006-08-16 14:55:00,41.4,41.43,41.37,41.42,15000.0,26.8921,26.9116,26.8726,26.9051,15000.0
2006-08-16 15:00:00,41.41,41.41,41.36,41.37,13000.0,26.8986,26.8986,26.8661,26.8726,13000.0
2006-08-16 15:05:00,41.37,41.42,41.37,41.41,13500.0,26.8726,26.9051,26.8726,26.8986,13500.0
2006-08-16 15:10:00,41.4,41.41,41.37,41.38,10400.0,26.8921,26.8986,26.8726,26.8791,10400.0
2006-08-16 15:15:00,41.37,41.39,41.36,41.39,9700.0,26.8726,26.8856,26.8661,26.8856,9700.0
2006-08-16 15:20:00,41.39,41.39,41.34,41.34,11000.0,26.8856,26.8856,26.8531,26.8531,11000.0
2006-08-16 15:25:00,41.35,41.36,41.32,41.34,10600.0,26.8596,26.8661,26.8401,26.8531,10600.0
2006-08-16 15:30:00,41.34,41.35,41.31,41.31,24500.0,26.8531,26.8596,26.8337,26.8337,24500.0
2006-08-16 15:35:00,41.32,41.36,41.31,41.36,21400.0,26.8401,26.8661,26.8337,26.8661,21400.0
2006-08-16 15:40:00,41.35,41.39,41.35,41.38,24900.0,26.8596,26.8856,26.8596,26.8791,24900.0
2006-08-16 15:45:00,41.39,41.41,41.37,41.38,29200.0,26.8856,26.8986,26.8726,26.8791,29200.0
2006-08-16 15:50:00,41.38,41.41,41.38,41.41,26800.0,26.8791,26.8986,26.8791,26.8986,26800.0
2006-08-16 15:55:00,41.41,41.42,41.34,41.34,50500.0,26.8986,26.9051,26.8531,26.8531,50500.0
2006-08-17 09:30:00,41.31,41.36,41.31,41.36,2200.0,26.8337,26.8661,26.8337,26.8661,2200.0
2006-08-17 09:35:00,41.35,41.4,41.25,41.28,11200.0,26.8596,26.8921,26.7947,26.8142,11200.0
2006-08-17 09:40:00,41.25,41.26,41.18,41.2,10200.0,26.7947,26.8012,26.7492,26.7622,10200.0
2006-08-17 09:45:00,41.23,41.23,41.1,41.1,8000.0,26.7817,26.7817,26.6972,26.6972,8000.0
2006-08-17 09:50:00,41.09,41.09,40.92,40.93,9600.0,26.6907,26.6907,26.5803,26.5868,9600.0
2006-08-17 09:55:00,40.91,41.04,40.91,41.04,4600.0,26.5738,26.6583,26.5738,26.6583,4600.0
2006-08-17 10:00:00,41.03,41.16,41.03,41.12,11900.0,26.6518,26.7362,26.6518,26.7102,11900.0
2006-08-17 10:05:00,41.12,41.12,41.03,41.03,9800.0,26.7102,26.7102,26.6518,26.6518,9800.0
2006-08-17 10:10:00,41.07,41.2,41.03,41.2,15800.0,26.6778,26.7622,26.6518,26.7622,15800.0
2006-08-17 10:15:00,41.25,41.25,41.17,41.17,56800.0,26.7947,26.7947,26.7427,26.7427,56800.0
2006-08-17 10:20:00,41.15,41.22,41.15,41.18,10800.0,26.7297,26.7752,26.7297,26.7492,10800.0
2006-08-17 10:25:00,41.2,41.22,41.15,41.22,6300.0,26.7622,26.7752,26.7297,26.7752,6300.0
2006-08-17 10:30:00,41.22,41.25,41.2,41.25,13500.0,26.7752,26.7947,26.7622,26.7947,13500.0
2006-08-17 10:35:00,41.26,41.26,41.22,41.22,4700.0,26.8012,26.8012,26.7752,26.7752,4700.0
2006-08-17 10:40:00,41.22,41.22,41.16,41.2,15500.0,26.7752,26.7752,26.7362,26.7622,15500.0
2006-08-17 10:45:00,41.25,41.27,41.24,41.24,3800.0,26.7947,26.8077,26.7882,26.7882,3800.0
2006-08-17 10:50:00,41.24,41.27,41.24,41.27,3600.0,26.7882,26.8077,26.7882,26.8077,3600.0
2006-08-17 10:55:00,41.27,41.28,41.23,41.24,7200.0,26.8077,26.8142,26.7817,26.7882,7200.0
2006-08-17 11:00:00,41.23,41.26,41.23,41.23,1600.0,26.7817,26.8012,26.7817,26.7817,1600.0
2006-08-17 11:05:00,41.25,41.27,41.23,41.24,4100.0,26.7947,26.8077,26.7817,26.7882,4100.0
2006-08-17 11:10:00,41.26,41.28,41.25,41.27,3300.0,26.8012,26.8142,26.7947,26.8077,3300.0
2006-08-17 11:15:00,41.29,41.34,41.29,41.34,3100.0,26.8207,26.8531,26.8207,26.8531,3100.0
2006-08-17 11:20:00,41.33,41.33,41.29,41.29,5300.0,26.8466,26.8466,26.8207,26.8207,5300.0
2006-08-17 11:25:00,41.29,41.32,41.29,41.31,2800.0,26.8207,26.8401,26.8207,26.8337,2800.0
2006-08-17 11:30:00,41.31,41.34,41.31,41.32,3300.0,26.8337,26.8531,26.8337,26.8401,3300.0
2006-08-17 11:35:00,41.3,41.32,41.3,41.3,6600.0,26.8272,26.8401,26.8272,26.8272,6600.0
2006-08-17 11:40:00,41.3,41.3,41.27,41.28,3500.0,26.8272,26.8272,26.8077,26.8142,3500.0
2006-08-17 11:45:00,41.28,41.31,41.28,41.31,8700.0,26.8142,26.8337,26.8142,26.8337,8700.0
2006-08-17 11:50:00,41.33,41.33,41.29,41.31,11600.0,26.8466,26.8466,26.8207,26.8337,11600.0
2006-08-17 11:55:00,41.3,41.32,41.3,41.31,6000.0,26.8272,26.8401,26.8272,26.8337,6000.0
2006-08-17 12:00:00,41.3,41.34,41.29,41.34,4300.0,26.8272,26.8531,26.8207,26.8531,4300.0
2006-08-17 12:05:00,41.33,41.37,41.31,41.33,18900.0,26.8466,26.8726,26.8337,26.8466,18900.0
2006-08-17 12:10:00,41.32,41.32,41.26,41.28,10600.0,26.8401,26.8401,26.8012,26.8142,10600.0
2006-08-17 12:15:00,41.29,41.33,41.28,41.33,5100.0,26.8207,26.8466,26.8142,26.8466,5100.0
2006-08-17 12:20:00,41.3,41.36,41.3,41.36,4200.0,26.8272,26.8661,26.8272,26.8661,4200.0
2006-08-17 12:25:00,41.34,41.36,41.32,41.34,5600.0,26.8531,26.8661,26.8401,26.8531,5600.0
2006-08-17 12:30:00,41.33,41.35,41.32,41.32,5500.0,26.8466,26.8596,26.8401,26.8401,5500.0
2006-08-17 12:35:00,41.32,41.34,41.31,41.34,5200.0,26.8401,26.8531,26.8337,26.8531,5200.0
2006-08-17 12:40:00,41.32,41.32,41.3,41.32,8300.0,26.8401,26.8401,26.8272,26.8401,8300.0
2006-08-17 12:45:00,41.32,41.33,41.31,41.33,4200.0,26.8401,26.8466,26.8337,26.8466,4200.0
2006-08-17 12:50:00,41.31,41.33,41.31,41.33,800.0,26.8337,26.8466,26.8337,26.8466,800.0
2006-08-17 12:55:00,41.32,41.35,41.32,41.34,3400.0,26.8401,26.8596,26.8401,26.8531,3400.0
2006-08-17 13:00:00,41.35,41.35,41.31,41.33,7900.0,26.8596,26.8596,26.8337,26.8466,7900.0
2006-08-17 13:05:00,41.32,41.33,41.3,41.3,10800.0,26.8401,26.8466,26.8272,26.8272,10800.0
2006-08-17 13:10:00,41.3,41.33,41.29,41.3,7400.0,26.8272,26.8466,26.8207,26.8272,7400.0
2006-08-17 13:15:00,41.31,41.34,41.31,41.32,16200.0,26.8337,26.8531,26.8337,26.8401,16200.0
2006-08-17 13:20:00,41.32,41.32,41.28,41.31,13900.0,26.8401,26.8401,26.8142,26.8337,13900.0
2006-08-17 13:25:00,41.33,41.33,41.26,41.27,20100.0,26.8466,26.8466,26.8012,26.8077,20100.0
2006-08-17 13:30:00,41.27,41.27,41.23,41.25,16100.0,26.8077,26.8077,26.7817,26.7947,16100.0
2006-08-17 13:35:00,41.26,41.29,41.25,41.26,7400.0,26.8012,26.8207,26.7947,26.8012,7400.0
2006-08-17 13:40:00,41.26,41.28,41.26,41.28,1100.0,26.8012,26.8142,26.8012,26.8142,1100.0
2006-08-17 13:45:00,41.29,41.34,41.29,41.33,4700.0,26.8207,26.8531,26.8207,26.8466,4700.0
2006-08-17 13:50:00,41.33,41.34,41.3,41.32,7000.0,26.8466,26.8531,26.8272,26.8401,7000.0
2006-08-17 13:55:00,41.33,41.34,41.28,41.32,10700.0,26.8466,26.8531,26.8142,26.8401,10700.0
2006-08-17 14:00:00,41.32,41.33,41.31,41.31,3500.0,26.8401,26.8466,26.8337,26.8337,3500.0
2006-08-17 14:05:00,41.31,41.34,41.3,41.33,6700.0,26.8337,26.8531,26.8272,26.8466,6700.0
2006-08-17 14:10:00,41.31,41.31,41.28,41.3,6300.0,26.8337,26.8337,26.8142,26.8272,6300.0
2006-08-17 14:15:00,41.29,41.29,41.25,41.27,10500.0,26.8207,26.8207,26.7947,26.8077,10500.0
2006-08-17 14:20:00,41.26,41.28,41.26,41.27,3700.0,26.8012,26.8142,26.8012,26.8077,3700.0
2006-08-17 14:25:00,41.27,41.27,41.2,41.24,16500.0,26.8077,26.8077,26.7622,26.7882,16500.0
2006-08-17 14:30:00,41.23,41.24,41.21,41.22,7700.0,26.7817,26.7882,26.7687,26.7752,7700.0
2006-08-17 14:35:00,41.25,41.27,41.23,41.26,4800.0,26.7947,26.8077,26.7817,26.8012,4800.0
2006-08-17 14:40:00,41.25,41.26,41.23,41.24,5000.0,26.7947,26.8012,26.7817,26.7882,5000.0
2006-08-17 14:45:00,41.24,41.27,41.23,41.24,62800.0,26.7882,26.8077,26.7817,26.7882,62800.0
2006-08-17 14:50:00,41.26,41.31,41.26,41.29,5300.0,26.8012,26.8337,26.8012,26.8207,5300.0
2006-08-17 14:55:00,41.29,41.3,41.27,41.27,2300.0,26.8207,26.8272,26.8077,26.8077,2300.0
2006-08-17 15:00:00,41.29,41.29,41.23,41.26,8500.0,26.8207,26.8207,26.7817,26.8012,8500.0
2006-08-17 15:05:00,41.26,41.35,41.26,41.31,7600.0,26.8012,26.8596,26.8012,26.8337,7600.0
2006-08-17 15:10:00,41.31,41.34,41.31,41.32,2500.0,26.8337,26.8531,26.8337,26.8401,2500.0
2006-08-17 15:15:00,41.33,41.34,41.3,41.34,3400.0,26.8466,26.8531,26.8272,26.8531,3400.0
2006-08-17 15:20:00,41.34,41.35,41.33,41.34,5000.0,26.8531,26.8596,26.8466,26.8531,5000.0
2006-08-17 15:25:00,41.34,41.35,41.33,41.33,5600.0,26.8531,26.8596,26.8466,26.8466,5600.0
2006-08-17 15:30:00,41.33,41.34,41.32,41.32,12300.0,26.8466,26.8531,26.8401,26.8401,12300.0
2006-08-17 15:35:00,41.31,41.33,41.3,41.33,4100.0,26.8337,26.8466,26.8272,26.8466,4100.0
2006-08-17 15:40:00,41.33,41.33,41.3,41.31,9600.0,26.8466,26.8466,26.8272,26.8337,9600.0
2006-08-17 15:45:00,41.33,41.33,41.28,41.31,9500.0,26.8466,26.8466,26.8142,26.8337,9500.0
2006-08-17 15:50:00,41.31,41.34,41.3,41.32,6700.0,26.8337,26.8531,26.8272,26.8401,6700.0
2006-08-17 15:55:00,41.31,41.32,41.27,41.27,38900.0,26.8337,26.8401,26.8077,26.8077,38900.0
2006-08-18 09:30:00,41.24,41.25,41.21,41.25,98500.0,26.7882,26.7947,26.7687,26.7947,98500.0
2006-08-18 09:35:00,41.27,41.35,41.27,41.33,6400.0,26.8077,26.8596,26.8077,26.8466,6400.0
2006-08-18 09:40:00,41.34,41.37,41.3,41.37,7000.0,26.8531,26.8726,26.8272,26.8726,7000.0
2006-08-18 09:45:00,41.37,41.39,41.33,41.37,12600.0,26.8726,26.8856,26.8466,26.8726,12600.0
2006-08-18 09:50:00,41.36,41.54,41.35,41.48,18000.0,26.8661,26.9831,26.8596,26.9441,18000.0
2006-08-18 09:55:00,41.47,41.51,41.38,41.51,30800.0,26.9376,26.9636,26.8791,26.9636,30800.0
2006-08-18 10:00:00,41.5,41.5,41.4,41.47,40000.0,26.9571,26.9571,26.8921,26.9376,40000.0
2006-08-18 10:05:00,41.47,41.5,41.47,41.5,12400.0,26.9376,26.9571,26.9376,26.9571,12400.0
2006-08-18 10:10:00,41.51,41.57,41.5,41.57,6700.0,26.9636,27.0025,26.9571,27.0025,6700.0
2006-08-18 10:15:00,41.57,41.57,41.49,41.54,32100.0,27.0025,27.0025,26.9506,26.9831,32100.0
2006-08-18 10:20:00,41.55,41.6,41.52,41.6,10400.0,26.9895,27.022,26.9701,27.022,10400.0
2006-08-18 10:25:00,41.6,41.62,41.59,41.6,20300.0,27.022,27.035,27.0155,27.022,20300.0
2006-08-18 10:30:00,41.62,41.62,41.54,41.54,12200.0,27.035,27.035,26.9831,26.9831,12200.0
2006-08-18 10:35:00,41.54,41.55,41.52,41.55,34200.0,26.9831,26.9895,26.9701,26.9895,34200.0
2006-08-18 10:40:00,41.52,41.56,41.51,41.54,26600.0,26.9701,26.996,26.9636,26.9831,26600.0
2006-08-18 10:45:00,41.51,41.55,41.5,41.53,19200.0,26.9636,26.9895,26.9571,26.9766,19200.0
2006-08-18 10:50:00,41.51,41.55,41.5,41.54,5400.0,26.9636,26.9895,26.9571,26.9831,5400.0
2006-08-18 10:55:00,41.54,41.55,41.5,41.51,7300.0,26.9831,26.9895,26.9571,26.9636,7300.0
2006-08-18 11:00:00,41.52,41.55,41.49,41.53,11600.0,26.9701,26.9895,26.9506,26.9766,11600.0
2006-08-18 11:05:00,41.54,41.56,41.52,41.56,56500.0,26.9831,26.996,26.9701,26.996,56500.0
2006-08-18 11:10:00,41.55,41.56,41.53,41.54,4100.0,26.9895,26.996,26.9766,26.9831,4100.0
2006-08-18 11:15:00,41.56,41.6,41.56,41.6,8500.0,26.996,27.022,26.996,27.022,8500.0
2006-08-18 11:20:00,41.59,41.63,41.59,41.61,8400.0,27.0155,27.0415,27.0155,27.0285,8400.0
2006-08-18 11:25:00,41.59,41.59,41.56,41.57,7400.0,27.0155,27.0155,26.996,27.0025,7400.0
2006-08-18 11:30:00,41.55,41.58,41.52,41.54,7100.0,26.9895,27.009,26.9701,26.9831,7100.0
2006-08-18 11:35:00,41.53,41.58,41.52,41.57,6800.0,26.9766,27.009,26.9701,27.0025,6800.0
2006-08-18 11:40:00,41.58,41.59,41.52,41.52,9400.0,27.009,27.0155,26.9701,26.9701,9400.0
2006-08-18 11:45:00,41.52,41.53,41.5,41.5,10500.0,26.9701,26.9766,26.9571,26.9571,10500.0
2006-08-18 11:50:00,41.48,41.51,41.48,41.51,5800.0,26.9441,26.9636,26.9441,26.9636,5800.0
2006-08-18 11:55:00,41.51,41.55,41.51,41.53,7800.0,26.9636,26.9895,26.9636,26.9766,7800.0
2006-08-18 12:00:00,41.53,41.54,41.52,41.54,4500.0,26.9766,26.9831,26.9701,26.9831,4500.0
2006-08-18 12:05:00,41.52,41.54,41.51,41.52,8000.0,26.9701,26.9831,26.9636,26.9701,8000.0
2006-08-18 12:10:00,41.54,41.57,41.54,41.57,12700.0,26.9831,27.0025,26.9831,27.0025,12700.0
2006-08-18 12:15:00,41.56,41.58,41.54,41.55,6400.0,26.996,27.009,26.9831,26.9895,6400.0
2006-08-18 12:20:00,41.54,41.55,41.52,41.54,13300.0,26.9831,26.9895,26.9701,26.9831,13300.0
2006-08-18 12:25:00,41.56,41.58,41.54,41.58,6500.0,26.996,27.009,26.9831,27.009,6500.0
2006-08-18 12:30:00,41.57,41.58,41.54,41.55,7200.0,27.0025,27.009,26.9831,26.9895,7200.0
2006-08-18 12:35:00,41.55,41.56,41.54,41.54,5300.0,26.9895,26.996,26.9831,26.9831,5300.0
2006-08-18 12:40:00,41.54,41.56,41.53,41.56,4600.0,26.9831,26.996,26.9766,26.996,4600.0
2006-08-18 12:45:00,41.54,41.57,41.53,41.54,10800.0,26.9831,27.0025,26.9766,26.9831,10800.0
2006-08-18 12:50:00,41.6,41.6,41.56,41.59,67900.0,27.022,27.022,26.996,27.0155,67900.0
2006-08-18 12:55:00,41.59,41.6,41.58,41.58,5800.0,27.0155,27.022,27.009,27.009,5800.0
2006-08-18 13:00:00,41.58,41.61,41.58,41.6,11200.0,27.009,27.0285,27.009,27.022,11200.0
2006-08-18 13:05:00,41.6,41.63,41.6,41.61,7700.0,27.022,27.0415,27.022,27.0285,7700.0
2006-08-18 13:10:00,41.61,41.61,41.6,41.6,4400.0,27.0285,27.0285,27.022,27.022,4400.0
2006-08-18 13:15:00,41.61,41.62,41.6,41.62,4300.0,27.0285,27.035,27.022,27.035,4300.0
2006-08-18 13:20:00,41.6,41.65,41.6,41.62,8100.0,27.022,27.0545,27.022,27.035,8100.0
2006-08-18 13:25:00,41.62,41.62,41.58,41.6,4200.0,27.035,27.035,27.009,27.022,4200.0
2006-08-18 13:30:00,41.59,41.59,41.56,41.56,4300.0,27.0155,27.0155,26.996,26.996,4300.0
2006-08-18 13:35:00,41.57,41.57,41.54,41.54,5900.0,27.0025,27.0025,26.9831,26.9831,5900.0
2006-08-18 13:40:00,41.54,41.56,41.51,41.51,6200.0,26.9831,26.996,26.9636,26.9636,6200.0
2006-08-18 13:45:00,41.52,41.53,41.51,41.52,5200.0,26.9701,26.9766,26.9636,26.9701,5200.0
2006-08-18 13:50:00,41.51,41.53,41.51,41.52,9500.0,26.9636,26.9766,26.9636,26.9701,9500.0
2006-08-18 13:55:00,41.52,41.53,41.51,41.51,7100.0,26.9701,26.9766,26.9636,26.9636,7100.0
2006-08-18 14:00:00,41.51,41.52,41.51,41.51,8400.0,26.9636,26.9701,26.9636,26.9636,8400.0
2006-08-18 14:05:00,41.51,41.54,41.51,41.51,6100.0,26.9636,26.9831,26.9636,26.9636,6100.0
2006-08-18 14:10:00,41.51,41.54,41.51,41.53,7200.0,26.9636,26.9831,26.9636,26.9766,7200.0
2006-08-18 14:15:00,41.54,41.58,41.53,41.55,12800.0,26.9831,27.009,26.9766,26.9895,12800.0
2006-08-18 14:20:00,41.55,41.63,41.55,41.62,27500.0,26.9895,27.0415,26.9895,27.035,27500.0
2006-08-18 14:25:00,41.63,41.67,41.61,41.65,30800.0,27.0415,27.0675,27.0285,27.0545,30800.0
2006-08-18 14:30:00,41.65,41.69,41.65,41.69,11300.0,27.0545,27.0805,27.0545,27.0805,11300.0
2006-08-18 14:35:00,41.69,41.69,41.67,41.69,12000.0,27.0805,27.0805,27.0675,27.0805,12000.0
2006-08-18 14:40:00,41.7,41.8,41.69,41.75,55200.0,27.087,27.1519,27.0805,27.1195,55200.0
2006-08-18 14:45:00,41.75,41.75,41.72,41.72,11400.0,27.1195,27.1195,27.1,27.1,11400.0
2006-08-18 14:50:00,41.71,41.72,41.7,41.71,6800.0,27.0935,27.1,27.087,27.0935,6800.0
2006-08-18 14:55:00,41.71,41.72,41.69,41.69,12000.0,27.0935,27.1,27.0805,27.0805,12000.0
2006-08-18 15:00:00,41.7,41.7,41.68,41.68,6500.0,27.087,27.087,27.074,27.074,6500.0
2006-08-18 15:05:00,41.68,41.7,41.68,41.7,79200.0,27.074,27.087,27.074,27.087,79200.0
2006-08-18 15:10:00,41.7,41.71,41.68,41.7,8700.0,27.087,27.0935,27.074,27.087,8700.0
2006-08-18 15:15:00,41.69,41.75,41.68,41.72,18800.0,27.0805,27.1195,27.074,27.1,18800.0
2006-08-18 15:20:00,41.72,41.72,41.69,41.69,4500.0,27.1,27.1,27.0805,27.0805,4500.0
2006-08-18 15:25:00,41.7,41.7,41.68,41.68,3800.0,27.087,27.087,27.074,27.074,3800.0
2006-08-18 15:30:00,41.68,41.7,41.68,41.7,5600.0,27.074,27.087,27.074,27.087,5600.0
2006-08-18 15:35:00,41.69,41.7,41.68,41.69,6300.0,27.0805,27.087,27.074,27.0805,6300.0
2006-08-18 15:40:00,41.69,41.69,41.64,41.67,19200.0,27.0805,27.0805,27.048,27.0675,19200.0
2006-08-18 15:45:00,41.67,41.69,41.63,41.68,33100.0,27.0675,27.0805,27.0415,27.074,33100.0
2006-08-18 15:50:00,41.68,41.7,41.67,41.69,25400.0,27.074,27.087,27.0675,27.0805,25400.0
2006-08-18 15:55:00,41.68,41.71,41.65,41.69,34100.0,27.074,27.0935,27.0545,27.0805,34100.0
2006-08-21 09:30:00,41.74,41.76,41.7,41.74,17300.0,27.113,27.126,27.087,27.113,17300.0
2006-08-21 09:35:00,41.74,41.82,41.7,41.8,25600.0,27.113,27.1649,27.087,27.1519,25600.0
2006-08-21 09:40:00,41.83,42.0,41.83,42.0,19500.0,27.1714,27.2819,27.1714,27.2819,19500.0
2006-08-21 09:45:00,42.0,42.1,41.8,42.04,49700.0,27.2819,27.3468,27.1519,27.3078,49700.0
2006-08-21 09:50:00,42.02,42.1,42.02,42.08,22300.0,27.2948,27.3468,27.2948,27.3338,22300.0
2006-08-21 09:55:00,42.08,42.1,42.06,42.07,55400.0,27.3338,27.3468,27.3208,27.3273,55400.0
2006-08-21 10:00:00,42.09,42.12,42.06,42.12,11700.0,27.3403,27.3598,27.3208,27.3598,11700.0
2006-08-21 10:05:00,42.11,42.14,42.09,42.14,13400.0,27.3533,27.3728,27.3403,27.3728,13400.0
2006-08-21 10:10:00,42.13,42.14,42.09,42.12,13200.0,27.3663,27.3728,27.3403,27.3598,13200.0
2006-08-21 10:15:00,42.11,42.18,42.11,42.17,40900.0,27.3533,27.3988,27.3533,27.3923,40900.0
2006-08-21 10:20:00,42.19,42.19,42.15,42.16,9800.0,27.4053,27.4053,27.3793,27.3858,9800.0
2006-08-21 10:25:00,42.17,42.17,42.14,42.17,8400.0,27.3923,27.3923,27.3728,27.3923,8400.0
2006-08-21 10:30:00,42.17,42.22,42.15,42.22,10100.0,27.3923,27.4248,27.3793,27.4248,10100.0
2006-08-21 10:35:00,42.22,42.22,42.15,42.15,22800.0,27.4248,27.4248,27.3793,27.3793,22800.0
2006-08-21 10:40:00,42.15,42.22,42.15,42.16,25400.0,27.3793,27.4248,27.3793,27.3858,25400.0
2006-08-21 10:45:00,42.16,42.16,42.11,42.12,18700.0,27.3858,27.3858,27.3533,27.3598,18700.0
2006-08-21 10:50:00,42.13,42.14,42.11,42.13,5400.0,27.3663,27.3728,27.3533,27.3663,5400.0
2006-08-21 10:55:00,42.14,42.18,42.14,42.18,9100.0,27.3728,27.3988,27.3728,27.3988,9100.0
2006-08-21 11:00:00,42.16,42.17,42.13,42.13,8100.0,27.3858,27.3923,27.3663,27.3663,8100.0
2006-08-21 11:05:00,42.12,42.13,42.11,42.13,7700.0,27.3598,27.3663,27.3533,27.3663,7700.0
2006-08-21 11:10:00,42.13,42.15,42.11,42.14,14000.0,27.3663,27.3793,27.3533,27.3728,14000.0
2006-08-21 11:15:00,42.14,42.16,42.14,42.16,8000.0,27.3728,27.3858,27.3728,27.3858,8000.0
2006-08-21 11:20:00,42.16,42.18,42.16,42.17,11100.0,27.3858,27.3988,27.3858,27.3923,11100.0
2006-08-21 11:25:00,42.17,42.2,42.16,42.16,9100.0,27.3923,27.4118,27.3858,27.3858,9100.0
2006-08-21 11:30:00,42.16,42.17,42.14,42.17,11000.0,27.3858,27.3923,27.3728,27.3923,11000.0
2006-08-21 11:35:00,42.16,42.17,42.13,42.14,11600.0,27.3858,27.3923,27.3663,27.3728,11600.0
2006-08-21 11:40:00,42.14,42.18,42.14,42.14,10700.0,27.3728,27.3988,27.3728,27.3728,10700.0
2006-08-21 11:45:00,42.17,42.2,42.13,42.13,12700.0,27.3923,27.4118,27.3663,27.3663,12700.0
2006-08-21 11:50:00,42.15,42.19,42.14,42.16,28500.0,27.3793,27.4053,27.3728,27.3858,28500.0
2006-08-21 11:55:00,42.17,42.17,42.12,42.13,11600.0,27.3923,27.3923,27.3598,27.3663,11600.0
2006-08-21 12:00:00,42.13,42.15,42.1,42.1,48700.0,27.3663,27.3793,27.3468,27.3468,48700.0
2006-08-21 12:05:00,42.11,42.14,42.1,42.13,7100.0,27.3533,27.3728,27.3468,27.3663,7100.0
2006-08-21 12:10:00,42.14,42.16,42.13,42.15,5400.0,27.3728,27.3858,27.3663,27.3793,5400.0
2006-08-21 12:15:00,42.15,42.15,42.12,42.14,4300.0,27.3793,27.3793,27.3598,27.3728,4300.0
2006-08-21 12:20:00,42.14,42.14,42.13,42.14,4700.0,27.3728,27.3728,27.3663,27.3728,4700.0
2006-08-21 12:25:00,42.14,42.14,42.13,42.14,5200.0,27.3728,27.3728,27.3663,27.3728,5200.0
2006-08-21 12:30:00,42.14,42.15,42.11,42.11,5700.0,27.3728,27.3793,27.3533,27.3533,5700.0
2006-08-21 12:35:00,42.13,42.13,42.1,42.11,12600.0,27.3663,27.3663,27.3468,27.3533,12600.0
2006-08-21 12:40:00,42.12,42.12,42.11,42.11,8100.0,27.3598,27.3598,27.3533,27.3533,8100.0
2006-08-21 12:45:00,42.11,42.12,42.11,42.12,3700.0,27.3533,27.3598,27.3533,27.3598,3700.0
2006-08-21 12:50:00,42.12,42.18,42.12,42.18,12900.0,27.3598,27.3988,27.3598,27.3988,12900.0
2006-08-21 12:55:00,42.17,42.18,42.16,42.16,8000.0,27.3923,27.3988,27.3858,27.3858,8000.0
2006-08-21 13:00:00,42.18,42.19,42.16,42.19,5400.0,27.3988,27.4053,27.3858,27.4053,5400.0
2006-08-21 13:05:00,42.19,42.19,42.18,42.18,9000.0,27.4053,27.4053,27.3988,27.3988,9000.0
2006-08-21 13:10:00,42.2,42.2,42.17,42.19,5100.0,27.4118,27.4118,27.3923,27.4053,5100.0
2006-08-21 13:15:00,42.19,42.19,42.15,42.15,10000.0,27.4053,27.4053,27.3793,27.3793,10000.0
2006-08-21 13:20:00,42.16,42.19,42.16,42.19,4700.0,27.3858,27.4053,27.3858,27.4053,4700.0
2006-08-21 13:25:00,42.19,42.21,42.19,42.19,6800.0,27.4053,27.4183,27.4053,27.4053,6800.0
2006-08-21 13:30:00,42.2,42.2,42.16,42.17,6400.0,27.4118,27.4118,27.3858,27.3923,6400.0
2006-08-21 13:35:00,42.17,42.18,42.16,42.17,8600.0,27.3923,27.3988,27.3858,27.3923,8600.0
2006-08-21 13:40:00,42.17,42.18,42.17,42.17,2500.0,27.3923,27.3988,27.3923,27.3923,2500.0
2006-08-21 13:45:00,42.17,42.19,42.17,42.18,8400.0,27.3923,27.4053,27.3923,27.3988,8400.0
2006-08-21 13:50:00,42.18,42.18,42.17,42.18,10900.0,27.3988,27.3988,27.3923,27.3988,10900.0
2006-08-21 13:55:00,42.18,42.2,42.17,42.18,16700.0,27.3988,27.4118,27.3923,27.3988,16700.0
2006-08-21 14:00:00,42.18,42.18,42.15,42.18,4600.0,27.3988,27.3988,27.3793,27.3988,4600.0
2006-08-21 14:05:00,42.18,42.23,42.16,42.16,43100.0,27.3988,27.4313,27.3858,27.3858,43100.0
2006-08-21 14:10:00,42.17,42.17,42.09,42.14,25200.0,27.3923,27.3923,27.3403,27.3728,25200.0
2006-08-21 14:15:00,42.14,42.14,42.11,42.13,7400.0,27.3728,27.3728,27.3533,27.3663,7400.0
2006-08-21 14:20:00,42.14,42.17,42.13,42.14,8300.0,27.3728,27.3923,27.3663,27.3728,8300.0
2006-08-21 14:25:00,42.16,42.16,42.12,42.13,5400.0,27.3858,27.3858,27.3598,27.3663,5400.0
2006-08-21 14:30:00,42.13,42.14,42.11,42.12,3800.0,27.3663,27.3728,27.3533,27.3598,3800.0
2006-08-21 14:35:00,42.11,42.13,42.09,42.09,13400.0,27.3533,27.3663,27.3403,27.3403,13400.0
2006-08-21 14:40:00,42.11,42.11,42.05,42.05,10000.0,27.3533,27.3533,27.3143,27.3143,10000.0
2006-08-21 14:45:00,42.06,42.07,42.04,42.04,2500.0,27.3208,27.3273,27.3078,27.3078,2500.0
2006-08-21 14:50:00,42.03,42.04,42.01,42.04,6200.0,27.3013,27.3078,27.2884,27.3078,6200.0
2006-08-21 14:55:00,42.02,42.05,42.0,42.05,7000.0,27.2948,27.3143,27.2819,27.3143,7000.0
2006-08-21 15:00:00,42.04,42.04,41.98,42.02,5300.0,27.3078,27.3078,27.2689,27.2948,5300.0
2006-08-21 15:05:00,42.0,42.02,41.98,42.0,7300.0,27.2819,27.2948,27.2689,27.2819,7300.0
2006-08-21 15:10:00,42.02,42.04,42.01,42.02,4800.0,27.2948,27.3078,27.2884,27.2948,4800.0
2006-08-21 15:15:00,42.02,42.02,41.98,41.99,3800.0,27.2948,27.2948,27.2689,27.2754,3800.0
2006-08-21 15:20:00,42.01,42.03,41.98,42.01,8200.0,27.2884,27.3013,27.2689,27.2884,8200.0
2006-08-21 15:25:00,42.01,42.02,41.98,41.98,5500.0,27.2884,27.2948,27.2689,27.2689,5500.0
2006-08-21 15:30:00,41.98,42.01,41.98,42.0,6300.0,27.2689,27.2884,27.2689,27.2819,6300.0
2006-08-21 15:35:00,42.01,42.01,42.0,42.01,17300.0,27.2884,27.2884,27.2819,27.2884,17300.0
2006-08-21 15:40:00,42.01,42.03,42.0,42.0,7000.0,27.2884,27.3013,27.2819,27.2819,7000.0
2006-08-21 15:45:00,42.0,42.03,42.0,42.0,10400.0,27.2819,27.3013,27.2819,27.2819,10400.0
2006-08-21 15:50:00,42.0,42.02,41.97,41.98,10000.0,27.2819,27.2948,27.2624,27.2689,10000.0
2006-08-21 15:55:00,41.99,42.02,41.99,42.02,20500.0,27.2754,27.2948,27.2754,27.2948,20500.0
2006-08-22 09:30:00,41.9,42.1,41.9,42.0,20300.0,27.2169,27.3468,27.2169,27.2819,20300.0
2006-08-22 09:35:00,42.0,42.04,41.93,41.93,7700.0,27.2819,27.3078,27.2364,27.2364,7700.0
2006-08-22 09:40:00,41.95,41.99,41.92,41.99,4500.0,27.2494,27.2754,27.2299,27.2754,4500.0
2006-08-22 09:45:00,41.98,42.0,41.96,41.96,11500.0,27.2689,27.2819,27.2559,27.2559,11500.0
2006-08-22 09:50:00,41.97,42.0,41.95,41.95,7600.0,27.2624,27.2819,27.2494,27.2494,7600.0
2006-08-22 09:55:00,41.93,41.93,41.91,41.92,64400.0,27.2364,27.2364,27.2234,27.2299,64400.0
2006-08-22 10:00:00,41.91,41.92,41.87,41.87,12100.0,27.2234,27.2299,27.1974,27.1974,12100.0
2006-08-22 10:05:00,41.87,41.94,41.86,41.88,56500.0,27.1974,27.2429,27.1909,27.2039,56500.0
2006-08-22 10:10:00,41.9,41.95,41.9,41.91,15100.0,27.2169,27.2494,27.2169,27.2234,15100.0
2006-08-22 10:15:00,41.91,41.91,41.86,41.86,40100.0,27.2234,27.2234,27.1909,27.1909,40100.0
2006-08-22 10:20:00,41.86,41.93,41.86,41.89,12500.0,27.1909,27.2364,27.1909,27.2104,12500.0
2006-08-22 10:25:00,41.88,41.92,41.87,41.88,8200.0,27.2039,27.2299,27.1974,27.2039,8200.0
2006-08-22 10:30:00,41.88,41.98,41.88,41.96,40800.0,27.2039,27.2689,27.2039,27.2559,40800.0
2006-08-22 10:35:00,41.96,41.96,41.9,41.93,12300.0,27.2559,27.2559,27.2169,27.2364,12300.0
2006-08-22 10:40:00,41.93,41.94,41.92,41.94,6000.0,27.2364,27.2429,27.2299,27.2429,6000.0
2006-08-22 10:45:00,41.94,41.97,41.94,41.97,8900.0,27.2429,27.2624,27.2429,27.2624,8900.0
2006-08-22 10:50:00,41.97,42.01,41.97,42.0,2400.0,27.2624,27.2884,27.2624,27.2819,2400.0
2006-08-22 10:55:00,42.0,42.04,41.97,42.02,20300.0,27.2819,27.3078,27.2624,27.2948,20300.0
2006-08-22 11:00:00,42.01,42.08,42.01,42.04,45900.0,27.2884,27.3338,27.2884,27.3078,45900.0
2006-08-22 11:05:00,42.04,42.09,42.02,42.08,13800.0,27.3078,27.3403,27.2948,27.3338,13800.0
2006-08-22 11:10:00,42.11,42.11,42.05,42.07,5600.0,27.3533,27.3533,27.3143,27.3273,5600.0
2006-08-22 11:15:00,42.07,42.13,42.07,42.11,14100.0,27.3273,27.3663,27.3273,27.3533,14100.0
2006-08-22 11:20:00,42.11,42.18,42.11,42.18,7900.0,27.3533,27.3988,27.3533,27.3988,7900.0
2006-08-22 11:25:00,42.17,42.2,42.17,42.18,7900.0,27.3923,27.4118,27.3923,27.3988,7900.0
2006-08-22 11:30:00,42.18,42.2,42.18,42.19,11700.0,27.3988,27.4118,27.3988,27.4053,11700.0
2006-08-22 11:35:00,42.19,42.2,41.97,42.2,29700.0,27.4053,27.4118,27.2624,27.4118,29700.0
2006-08-22 11:40:00,42.18,42.2,42.16,42.17,5400.0,27.3988,27.4118,27.3858,27.3923,5400.0
2006-08-22 11:45:00,42.17,42.21,42.17,42.2,10600.0,27.3923,27.4183,27.3923,27.4118,10600.0
2006-08-22 11:50:00,42.21,42.23,42.21,42.23,3200.0,27.4183,27.4313,27.4183,27.4313,3200.0
2006-08-22 11:55:00,42.22,42.25,42.22,42.25,3400.0,27.4248,27.4442,27.4248,27.4442,3400.0
2006-08-22 12:00:00,42.25,42.27,42.24,42.26,11400.0,27.4442,27.4572,27.4378,27.4507,11400.0
2006-08-22 12:05:00,42.24,42.27,42.22,42.27,4900.0,27.4378,27.4572,27.4248,27.4572,4900.0
2006-08-22 12:10:00,42.25,42.3,42.24,42.29,4000.0,27.4442,27.4767,27.4378,27.4702,4000.0
2006-08-22 12:15:00,42.3,42.31,42.27,42.29,27500.0,27.4767,27.4832,27.4572,27.4702,27500.0
2006-08-22 12:20:00,42.29,42.31,42.29,42.31,14300.0,27.4702,27.4832,27.4702,27.4832,14300.0
2006-08-22 12:25:00,42.31,42.31,42.28,42.3,14700.0,27.4832,27.4832,27.4637,27.4767,14700.0
2006-08-22 12:30:00,42.3,42.37,42.29,42.35,20700.0,27.4767,27.5222,27.4702,27.5092,20700.0
2006-08-22 12:35:00,42.34,42.36,42.34,42.36,2600.0,27.5027,27.5157,27.5027,27.5157,2600.0
2006-08-22 12:40:00,42.35,42.37,42.31,42.32,14400.0,27.5092,27.5222,27.4832,27.4897,14400.0
2006-08-22 12:45:00,42.3,42.32,42.28,42.28,4400.0,27.4767,27.4897,27.4637,27.4637,4400.0
2006-08-22 12:50:00,42.29,42.32,42.28,42.3,4800.0,27.4702,27.4897,27.4637,27.4767,4800.0
2006-08-22 12:55:00,42.31,42.32,42.29,42.29,7600.0,27.4832,27.4897,27.4702,27.4702,7600.0
2006-08-22 13:00:00,42.3,42.3,42.25,42.26,5600.0,27.4767,27.4767,27.4442,27.4507,5600.0
2006-08-22 13:05:00,42.26,42.26,42.21,42.21,10800.0,27.4507,27.4507,27.4183,27.4183,10800.0
2006-08-22 13:10:00,42.21,42.22,42.19,42.21,6800.0,27.4183,27.4248,27.4053,27.4183,6800.0
2006-08-22 13:15:00,42.21,42.21,42.19,42.2,9300.0,27.4183,27.4183,27.4053,27.4118,9300.0
2006-08-22 13:20:00,42.2,42.2,42.14,42.15,4900.0,27.4118,27.4118,27.3728,27.3793,4900.0
2006-08-22 13:25:00,42.15,42.22,42.15,42.22,3800.0,27.3793,27.4248,27.3793,27.4248,3800.0
2006-08-22 13:30:00,42.2,42.23,42.17,42.21,3500.0,27.4118,27.4313,27.3923,27.4183,3500.0
2006-08-22 13:35:00,42.23,42.23,42.19,42.21,6800.0,27.4313,27.4313,27.4053,27.4183,6800.0
2006-08-22 13:40:00,42.22,42.22,42.19,42.2,10200.0,27.4248,27.4248,27.4053,27.4118,10200.0
2006-08-22 13:45:00,42.19,42.2,42.19,42.2,700.0,27.4053,27.4118,27.4053,27.4118,700.0
2006-08-22 13:50:00,42.2,42.24,42.19,42.23,5000.0,27.4118,27.4378,27.4053,27.4313,5000.0
2006-08-22 13:55:00,42.23,42.25,42.22,42.24,7700.0,27.4313,27.4442,27.4248,27.4378,7700.0
2006-08-22 14:00:00,42.24,42.25,42.21,42.24,3700.0,27.4378,27.4442,27.4183,27.4378,3700.0
2006-08-22 14:05:00,42.24,42.25,42.21,42.23,3200.0,27.4378,27.4442,27.4183,27.4313,3200.0
2006-08-22 14:10:00,42.22,42.24,42.21,42.23,5800.0,27.4248,27.4378,27.4183,27.4313,5800.0
2006-08-22 14:15:00,42.23,42.24,42.19,42.21,11100.0,27.4313,27.4378,27.4053,27.4183,11100.0
2006-08-22 14:20:00,42.2,42.21,42.17,42.17,12500.0,27.4118,27.4183,27.3923,27.3923,12500.0
2006-08-22 14:25:00,42.18,42.21,42.16,42.21,7200.0,27.3988,27.4183,27.3858,27.4183,7200.0
2006-08-22 14:30:00,42.19,42.22,42.15,42.18,16200.0,27.4053,27.4248,27.3793,27.3988,16200.0
2006-08-22 14:35:00,42.17,42.2,42.17,42.2,3100.0,27.3923,27.4118,27.3923,27.4118,3100.0
2006-08-22 14:40:00,42.19,42.21,42.16,42.16,13800.0,27.4053,27.4183,27.3858,27.3858,13800.0
2006-08-22 14:45:00,42.16,42.16,42.12,42.14,9700.0,27.3858,27.3858,27.3598,27.3728,9700.0
2006-08-22 14:50:00,42.13,42.15,42.12,42.14,6200.0,27.3663,27.3793,27.3598,27.3728,6200.0
2006-08-22 14:55:00,42.14,42.17,42.13,42.15,13100.0,27.3728,27.3923,27.3663,27.3793,13100.0
2006-08-22 15:00:00,42.16,42.18,42.14,42.18,11700.0,27.3858,27.3988,27.3728,27.3988,11700.0
2006-08-22 15:05:00,42.17,42.18,42.13,42.14,11600.0,27.3923,27.3988,27.3663,27.3728,11600.0
2006-08-22 15:10:00,42.14,42.16,42.13,42.15,25800.0,27.3728,27.3858,27.3663,27.3793,25800.0
2006-08-22 15:15:00,42.17,42.17,42.14,42.16,2200.0,27.3923,27.3923,27.3728,27.3858,2200.0
2006-08-22 15:20:00,42.16,42.19,42.16,42.17,11700.0,27.3858,27.4053,27.3858,27.3923,11700.0
2006-08-22 15:25:00,42.18,42.19,42.14,42.15,23400.0,27.3988,27.4053,27.3728,27.3793,23400.0
2006-08-22 15:30:00,42.16,42.18,42.14,42.17,10900.0,27.3858,27.3988,27.3728,27.3923,10900.0
2006-08-22 15:35:00,42.17,42.21,42.16,42.21,15300.0,27.3923,27.4183,27.3858,27.4183,15300.0
2006-08-22 15:40:00,42.21,42.21,42.14,42.15,14700.0,27.4183,27.4183,27.3728,27.3793,14700.0
2006-08-22 15:45:00,42.16,42.18,42.15,42.18,6600.0,27.3858,27.3988,27.3793,27.3988,6600.0
2006-08-22 15:50:00,42.18,42.23,42.17,42.18,13900.0,27.3988,27.4313,27.3923,27.3988,13900.0
2006-08-22 15:55:00,42.17,42.22,42.16,42.19,52000.0,27.3923,27.4248,27.3858,27.4053,52000.0
2006-08-23 09:30:00,42.07,42.07,42.0,42.05,32200.0,27.3273,27.3273,27.2819,27.3143,32200.0
2006-08-23 09:35:00,42.08,42.1,41.97,41.99,10700.0,27.3338,27.3468,27.2624,27.2754,10700.0
2006-08-23 09:40:00,41.99,42.05,41.99,42.05,27700.0,27.2754,27.3143,27.2754,27.3143,27700.0
2006-08-23 09:45:00,42.04,42.05,41.95,41.95,12000.0,27.3078,27.3143,27.2494,27.2494,12000.0
2006-08-23 09:50:00,41.95,41.96,41.91,41.96,12700.0,27.2494,27.2559,27.2234,27.2559,12700.0
2006-08-23 09:55:00,41.96,41.96,41.94,41.96,9400.0,27.2559,27.2559,27.2429,27.2559,9400.0
2006-08-23 10:00:00,41.93,41.93,41.88,41.9,12500.0,27.2364,27.2364,27.2039,27.2169,12500.0
2006-08-23 10:05:00,41.89,41.91,41.8,41.81,16900.0,27.2104,27.2234,27.1519,27.1584,16900.0
2006-08-23 10:10:00,41.78,41.8,41.7,41.77,16300.0,27.1389,27.1519,27.087,27.1325,16300.0
2006-08-23 10:15:00,41.74,41.77,41.68,41.77,14100.0,27.113,27.1325,27.074,27.1325,14100.0
2006-08-23 10:20:00,41.77,41.78,41.75,41.76,6800.0,27.1325,27.1389,27.1195,27.126,6800.0
2006-08-23 10:25:00,41.78,41.8,41.77,41.78,10900.0,27.1389,27.1519,27.1325,27.1389,10900.0
2006-08-23 10:30:00,41.78,41.82,41.74,41.8,16100.0,27.1389,27.1649,27.113,27.1519,16100.0
2006-08-23 10:35:00,41.8,41.81,41.73,41.73,13000.0,27.1519,27.1584,27.1065,27.1065,13000.0
2006-08-23 10:40:00,41.72,41.92,41.61,41.62,40400.0,27.1,27.2299,27.0285,27.035,40400.0
2006-08-23 10:45:00,41.61,41.65,41.54,41.54,19600.0,27.0285,27.0545,26.9831,26.9831,19600.0
2006-08-23 10:50:00,41.56,41.56,41.51,41.52,28600.0,26.996,26.996,26.9636,26.9701,28600.0
2006-08-23 10:55:00,41.5,41.53,41.49,41.53,15800.0,26.9571,26.9766,26.9506,26.9766,15800.0
2006-08-23 11:00:00,41.51,41.51,41.48,41.48,8400.0,26.9636,26.9636,26.9441,26.9441,8400.0
2006-08-23 11:05:00,41.49,41.49,41.4,41.46,19400.0,26.9506,26.9506,26.8921,26.9311,19400.0
2006-08-23 11:10:00,41.44,41.44,41.38,41.38,27200.0,26.9181,26.9181,26.8791,26.8791,27200.0
2006-08-23 11:15:00,41.39,41.39,41.32,41.32,21900.0,26.8856,26.8856,26.8401,26.8401,21900.0
2006-08-23 11:20:00,41.32,41.36,41.31,41.32,17100.0,26.8401,26.8661,26.8337,26.8401,17100.0
2006-08-23 11:25:00,41.32,41.38,41.32,41.36,14300.0,26.8401,26.8791,26.8401,26.8661,14300.0
2006-08-23 11:30:00,41.38,41.42,41.35,41.42,11200.0,26.8791,26.9051,26.8596,26.9051,11200.0
2006-08-23 11:35:00,41.42,41.42,41.37,41.39,8600.0,26.9051,26.9051,26.8726,26.8856,8600.0
2006-08-23 11:40:00,41.39,41.43,41.38,41.42,7300.0,26.8856,26.9116,26.8791,26.9051,7300.0
2006-08-23 11:45:00,41.43,41.43,41.38,41.38,3000.0,26.9116,26.9116,26.8791,26.8791,3000.0
2006-08-23 11:50:00,41.39,41.41,41.37,41.39,9600.0,26.8856,26.8986,26.8726,26.8856,9600.0
2006-08-23 11:55:00,41.39,41.41,41.38,41.41,3300.0,26.8856,26.8986,26.8791,26.8986,3300.0
2006-08-23 12:00:00,41.39,41.41,41.37,41.41,14300.0,26.8856,26.8986,26.8726,26.8986,14300.0
2006-08-23 12:05:00,41.4,41.4,41.34,41.34,15800.0,26.8921,26.8921,26.8531,26.8531,15800.0
2006-08-23 12:10:00,41.33,41.34,41.31,41.31,24300.0,26.8466,26.8531,26.8337,26.8337,24300.0
2006-08-23 12:15:00,41.31,41.32,41.24,41.27,41000.0,26.8337,26.8401,26.7882,26.8077,41000.0
2006-08-23 12:20:00,41.27,41.27,41.24,41.25,9200.0,26.8077,26.8077,26.7882,26.7947,9200.0
2006-08-23 12:25:00,41.26,41.28,41.25,41.26,8900.0,26.8012,26.8142,26.7947,26.8012,8900.0
2006-08-23 12:30:00,41.28,41.28,41.25,41.25,4500.0,26.8142,26.8142,26.7947,26.7947,4500.0
2006-08-23 12:35:00,41.26,41.27,41.25,41.25,5200.0,26.8012,26.8077,26.7947,26.7947,5200.0
2006-08-23 12:40:00,41.27,41.27,41.25,41.25,3900.0,26.8077,26.8077,26.7947,26.7947,3900.0
2006-08-23 12:45:00,41.25,41.28,41.25,41.28,10100.0,26.7947,26.8142,26.7947,26.8142,10100.0
2006-08-23 12:50:00,41.28,41.31,41.26,41.27,10300.0,26.8142,26.8337,26.8012,26.8077,10300.0
2006-08-23 12:55:00,41.28,41.28,41.25,41.26,7500.0,26.8142,26.8142,26.7947,26.8012,7500.0
2006-08-23 13:00:00,41.26,41.27,41.24,41.24,13200.0,26.8012,26.8077,26.7882,26.7882,13200.0
2006-08-23 13:05:00,41.26,41.26,41.21,41.21,7100.0,26.8012,26.8012,26.7687,26.7687,7100.0
2006-08-23 13:10:00,41.22,41.23,41.2,41.2,13100.0,26.7752,26.7817,26.7622,26.7622,13100.0
2006-08-23 13:15:00,41.22,41.23,41.2,41.23,12400.0,26.7752,26.7817,26.7622,26.7817,12400.0
2006-08-23 13:20:00,41.23,41.23,41.2,41.21,6000.0,26.7817,26.7817,26.7622,26.7687,6000.0
2006-08-23 13:25:00,41.21,41.27,41.2,41.27,13700.0,26.7687,26.8077,26.7622,26.8077,13700.0
2006-08-23 13:30:00,41.27,41.28,41.2,41.2,42500.0,26.8077,26.8142,26.7622,26.7622,42500.0
2006-08-23 13:35:00,41.2,41.2,41.17,41.19,39800.0,26.7622,26.7622,26.7427,26.7557,39800.0
2006-08-23 13:40:00,41.18,41.19,41.12,41.13,44000.0,26.7492,26.7557,26.7102,26.7167,44000.0
2006-08-23 13:45:00,41.12,41.14,41.1,41.11,14600.0,26.7102,26.7232,26.6972,26.7037,14600.0
2006-08-23 13:50:00,41.11,41.13,41.09,41.1,17300.0,26.7037,26.7167,26.6907,26.6972,17300.0
2006-08-23 13:55:00,41.1,41.12,41.08,41.09,14400.0,26.6972,26.7102,26.6843,26.6907,14400.0
2006-08-23 14:00:00,41.1,41.1,41.05,41.08,10600.0,26.6972,26.6972,26.6648,26.6843,10600.0
2006-08-23 14:05:00,41.09,41.11,41.07,41.09,13500.0,26.6907,26.7037,26.6778,26.6907,13500.0
2006-08-23 14:10:00,41.11,41.13,41.11,41.12,13100.0,26.7037,26.7167,26.7037,26.7102,13100.0
2006-08-23 14:15:00,41.12,41.13,41.08,41.09,9800.0,26.7102,26.7167,26.6843,26.6907,9800.0
2006-08-23 14:20:00,41.09,41.09,41.08,41.09,4400.0,26.6907,26.6907,26.6843,26.6907,4400.0
2006-08-23 14:25:00,41.08,41.09,41.06,41.08,13100.0,26.6843,26.6907,26.6713,26.6843,13100.0
2006-08-23 14:30:00,41.08,41.11,41.08,41.11,8800.0,26.6843,26.7037,26.6843,26.7037,8800.0
2006-08-23 14:35:00,41.11,41.18,41.11,41.16,8700.0,26.7037,26.7492,26.7037,26.7362,8700.0
2006-08-23 14:40:00,41.15,41.16,41.08,41.08,8200.0,26.7297,26.7362,26.6843,26.6843,8200.0
2006-08-23 14:45:00,41.08,41.09,41.05,41.06,8700.0,26.6843,26.6907,26.6648,26.6713,8700.0
2006-08-23 14:50:00,41.07,41.07,41.02,41.04,11300.0,26.6778,26.6778,26.6453,26.6583,11300.0
2006-08-23 14:55:00,41.04,41.05,41.0,41.0,9500.0,26.6583,26.6648,26.6323,26.6323,9500.0
2006-08-23 15:00:00,41.03,41.05,41.0,41.04,12000.0,26.6518,26.6648,26.6323,26.6583,12000.0
2006-08-23 15:05:00,41.06,41.07,41.02,41.04,16900.0,26.6713,26.6778,26.6453,26.6583,16900.0
2006-08-23 15:10:00,41.03,41.04,40.9,40.92,38800.0,26.6518,26.6583,26.5673,26.5803,38800.0
2006-08-23 15:15:00,40.9,40.95,40.82,40.85,44400.0,26.5673,26.5998,26.5154,26.5349,44400.0
2006-08-23 15:20:00,40.85,40.87,40.79,40.81,54000.0,26.5349,26.5478,26.4959,26.5089,54000.0
2006-08-23 15:25:00,40.82,40.91,40.8,40.91,33500.0,26.5154,26.5738,26.5024,26.5738,33500.0
2006-08-23 15:30:00,40.9,40.97,40.9,40.97,48700.0,26.5673,26.6128,26.5673,26.6128,48700.0
2006-08-23 15:35:00,40.96,41.06,40.96,41.05,58500.0,26.6063,26.6713,26.6063,26.6648,58500.0
2006-08-23 15:40:00,41.04,41.09,41.04,41.08,69000.0,26.6583,26.6907,26.6583,26.6843,69000.0
2006-08-23 15:45:00,41.09,41.1,41.04,41.08,26500.0,26.6907,26.6972,26.6583,26.6843,26500.0
2006-08-23 15:50:00,41.09,41.18,41.09,41.18,70100.0,26.6907,26.7492,26.6907,26.7492,70100.0
2006-08-23 15:55:00,41.15,41.18,41.11,41.15,85200.0,26.7297,26.7492,26.7037,26.7297,85200.0
2006-08-24 09:30:00,41.3,41.45,41.3,41.45,42400.0,26.8272,26.9246,26.8272,26.9246,42400.0
2006-08-24 09:35:00,41.45,41.5,41.25,41.31,27900.0,26.9246,26.9571,26.7947,26.8337,27900.0
2006-08-24 09:40:00,41.31,41.39,41.24,41.31,53200.0,26.8337,26.8856,26.7882,26.8337,53200.0
2006-08-24 09:45:00,41.34,41.37,41.24,41.26,18000.0,26.8531,26.8726,26.7882,26.8012,18000.0
2006-08-24 09:50:00,41.25,41.29,41.25,41.29,15000.0,26.7947,26.8207,26.7947,26.8207,15000.0
2006-08-24 09:55:00,41.28,41.29,41.24,41.24,13300.0,26.8142,26.8207,26.7882,26.7882,13300.0
2006-08-24 10:00:00,41.25,41.28,41.23,41.25,22900.0,26.7947,26.8142,26.7817,26.7947,22900.0
2006-08-24 10:05:00,41.25,41.3,41.25,41.28,17900.0,26.7947,26.8272,26.7947,26.8142,17900.0
2006-08-24 10:10:00,41.28,41.3,41.26,41.26,11300.0,26.8142,26.8272,26.8012,26.8012,11300.0
2006-08-24 10:15:00,41.26,41.3,41.26,41.3,13300.0,26.8012,26.8272,26.8012,26.8272,13300.0
2006-08-24 10:20:00,41.3,41.32,41.29,41.31,32800.0,26.8272,26.8401,26.8207,26.8337,32800.0
2006-08-24 10:25:00,41.31,41.33,41.28,41.3,21200.0,26.8337,26.8466,26.8142,26.8272,21200.0
2006-08-24 10:30:00,41.28,41.3,41.28,41.3,15200.0,26.8142,26.8272,26.8142,26.8272,15200.0
2006-08-24 10:35:00,41.3,41.32,41.29,41.32,12500.0,26.8272,26.8401,26.8207,26.8401,12500.0
2006-08-24 10:40:00,41.29,41.32,41.29,41.32,9800.0,26.8207,26.8401,26.8207,26.8401,9800.0
2006-08-24 10:45:00,41.32,41.33,41.31,41.32,10000.0,26.8401,26.8466,26.8337,26.8401,10000.0
2006-08-24 10:50:00,41.31,41.35,41.31,41.34,10300.0,26.8337,26.8596,26.8337,26.8531,10300.0
2006-08-24 10:55:00,41.34,41.34,41.31,41.33,8600.0,26.8531,26.8531,26.8337,26.8466,8600.0
2006-08-24 11:00:00,41.32,41.33,41.3,41.31,10300.0,26.8401,26.8466,26.8272,26.8337,10300.0
2006-08-24 11:05:00,41.32,41.34,41.31,41.33,8800.0,26.8401,26.8531,26.8337,26.8466,8800.0
2006-08-24 11:10:00,41.32,41.37,41.32,41.37,14300.0,26.8401,26.8726,26.8401,26.8726,14300.0
2006-08-24 11:15:00,41.36,41.4,41.36,41.38,14100.0,26.8661,26.8921,26.8661,26.8791,14100.0
2006-08-24 11:20:00,41.39,41.4,41.36,41.37,9900.0,26.8856,26.8921,26.8661,26.8726,9900.0
2006-08-24 11:25:00,41.39,41.42,41.37,41.41,8500.0,26.8856,26.9051,26.8726,26.8986,8500.0
2006-08-24 11:30:00,41.41,41.41,41.38,41.38,11000.0,26.8986,26.8986,26.8791,26.8791,11000.0
2006-08-24 11:35:00,41.38,41.4,41.37,41.4,12700.0,26.8791,26.8921,26.8726,26.8921,12700.0
2006-08-24 11:40:00,41.39,41.4,41.39,41.4,5800.0,26.8856,26.8921,26.8856,26.8921,5800.0
2006-08-24 11:45:00,41.4,41.4,41.35,41.38,9600.0,26.8921,26.8921,26.8596,26.8791,9600.0
2006-08-24 11:50:00,41.36,41.4,41.36,41.4,5500.0,26.8661,26.8921,26.8661,26.8921,5500.0
2006-08-24 11:55:00,41.42,41.43,41.4,41.41,7700.0,26.9051,26.9116,26.8921,26.8986,7700.0
2006-08-24 12:00:00,41.41,41.42,41.38,41.4,7900.0,26.8986,26.9051,26.8791,26.8921,7900.0
2006-08-24 12:05:00,41.4,41.43,41.38,41.41,8600.0,26.8921,26.9116,26.8791,26.8986,8600.0
2006-08-24 12:10:00,41.41,41.42,41.4,41.41,4000.0,26.8986,26.9051,26.8921,26.8986,4000.0
2006-08-24 12:15:00,41.41,41.41,41.36,41.36,8900.0,26.8986,26.8986,26.8661,26.8661,8900.0
2006-08-24 12:20:00,41.36,41.37,41.36,41.36,3300.0,26.8661,26.8726,26.8661,26.8661,3300.0
2006-08-24 12:25:00,41.36,41.39,41.36,41.38,1800.0,26.8661,26.8856,26.8661,26.8791,1800.0
2006-08-24 12:30:00,41.4,41.41,41.36,41.36,3700.0,26.8921,26.8986,26.8661,26.8661,3700.0
2006-08-24 12:35:00,41.36,41.4,41.36,41.39,7800.0,26.8661,26.8921,26.8661,26.8856,7800.0
2006-08-24 12:40:00,41.39,41.42,41.37,41.38,6800.0,26.8856,26.9051,26.8726,26.8791,6800.0
2006-08-24 12:45:00,41.38,41.38,41.36,41.36,5300.0,26.8791,26.8791,26.8661,26.8661,5300.0
2006-08-24 12:50:00,41.37,41.41,41.37,41.4,5800.0,26.8726,26.8986,26.8726,26.8921,5800.0
2006-08-24 12:55:00,41.4,41.4,41.38,41.38,2700.0,26.8921,26.8921,26.8791,26.8791,2700.0
2006-08-24 13:00:00,41.38,41.41,41.38,41.39,7600.0,26.8791,26.8986,26.8791,26.8856,7600.0
2006-08-24 13:05:00,41.39,41.41,41.38,41.4,2800.0,26.8856,26.8986,26.8791,26.8921,2800.0
2006-08-24 13:10:00,41.4,41.4,41.38,41.4,6600.0,26.8921,26.8921,26.8791,26.8921,6600.0
2006-08-24 13:15:00,41.4,41.4,41.33,41.34,17900.0,26.8921,26.8921,26.8466,26.8531,17900.0
2006-08-24 13:20:00,41.34,41.38,41.32,41.35,11100.0,26.8531,26.8791,26.8401,26.8596,11100.0
2006-08-24 13:25:00,41.32,41.34,41.32,41.33,5300.0,26.8401,26.8531,26.8401,26.8466,5300.0
2006-08-24 13:30:00,41.34,41.37,41.33,41.37,4700.0,26.8531,26.8726,26.8466,26.8726,4700.0
2006-08-24 13:35:00,41.35,41.35,41.32,41.32,6400.0,26.8596,26.8596,26.8401,26.8401,6400.0
2006-08-24 13:40:00,41.32,41.33,41.31,41.33,4000.0,26.8401,26.8466,26.8337,26.8466,4000.0
2006-08-24 13:45:00,41.31,41.32,41.3,41.31,13500.0,26.8337,26.8401,26.8272,26.8337,13500.0
2006-08-24 13:50:00,41.3,41.31,41.27,41.28,13800.0,26.8272,26.8337,26.8077,26.8142,13800.0
2006-08-24 13:55:00,41.29,41.31,41.29,41.31,6900.0,26.8207,26.8337,26.8207,26.8337,6900.0
2006-08-24 14:00:00,41.32,41.34,41.31,41.33,2200.0,26.8401,26.8531,26.8337,26.8466,2200.0
2006-08-24 14:05:00,41.33,41.35,41.32,41.35,3700.0,26.8466,26.8596,26.8401,26.8596,3700.0
2006-08-24 14:10:00,41.34,41.36,41.3,41.3,8200.0,26.8531,26.8661,26.8272,26.8272,8200.0
2006-08-24 14:15:00,41.3,41.31,41.27,41.29,12400.0,26.8272,26.8337,26.8077,26.8207,12400.0
2006-08-24 14:20:00,41.3,41.3,41.25,41.26,28400.0,26.8272,26.8272,26.7947,26.8012,28400.0
2006-08-24 14:25:00,41.26,41.26,41.25,41.25,5800.0,26.8012,26.8012,26.7947,26.7947,5800.0
2006-08-24 14:30:00,41.26,41.3,41.25,41.25,16000.0,26.8012,26.8272,26.7947,26.7947,16000.0
2006-08-24 14:35:00,41.26,41.29,41.25,41.28,4700.0,26.8012,26.8207,26.7947,26.8142,4700.0
2006-08-24 14:40:00,41.28,41.28,41.23,41.25,14800.0,26.8142,26.8142,26.7817,26.7947,14800.0
2006-08-24 14:45:00,41.25,41.27,41.24,41.27,5600.0,26.7947,26.8077,26.7882,26.8077,5600.0
2006-08-24 14:50:00,41.26,41.29,41.24,41.27,9400.0,26.8012,26.8207,26.7882,26.8077,9400.0
2006-08-24 14:55:00,41.28,41.3,41.26,41.28,6800.0,26.8142,26.8272,26.8012,26.8142,6800.0
2006-08-24 15:00:00,41.29,41.33,41.27,41.29,19900.0,26.8207,26.8466,26.8077,26.8207,19900.0
2006-08-24 15:05:00,41.29,41.3,41.26,41.29,11400.0,26.8207,26.8272,26.8012,26.8207,11400.0
2006-08-24 15:10:00,41.29,41.29,41.28,41.29,7300.0,26.8207,26.8207,26.8142,26.8207,7300.0
2006-08-24 15:15:00,41.29,41.29,41.2,41.21,31800.0,26.8207,26.8207,26.7622,26.7687,31800.0
2006-08-24 15:20:00,41.21,41.22,41.2,41.2,14700.0,26.7687,26.7752,26.7622,26.7622,14700.0
2006-08-24 15:25:00,41.21,41.31,41.2,41.3,20500.0,26.7687,26.8337,26.7622,26.8272,20500.0
2006-08-24 15:30:00,41.3,41.33,41.28,41.32,22900.0,26.8272,26.8466,26.8142,26.8401,22900.0
2006-08-24 15:35:00,41.31,41.35,41.31,41.32,16900.0,26.8337,26.8596,26.8337,26.8401,16900.0
2006-08-24 15:40:00,41.34,41.34,41.31,41.32,17000.0,26.8531,26.8531,26.8337,26.8401,17000.0
2006-08-24 15:45:00,41.32,41.32,41.28,41.3,22100.0,26.8401,26.8401,26.8142,26.8272,22100.0
2006-08-24 15:50:00,41.3,41.33,41.29,41.29,28200.0,26.8272,26.8466,26.8207,26.8207,28200.0
2006-08-24 15:55:00,41.29,41.33,41.28,41.28,27800.0,26.8207,26.8466,26.8142,26.8142,27800.0
2006-08-25 09:30:00,41.09,41.19,41.02,41.17,42500.0,26.6907,26.7557,26.6453,26.7427,42500.0
2006-08-25 09:35:00,41.2,41.27,41.17,41.22,10000.0,26.7622,26.8077,26.7427,26.7752,10000.0
2006-08-25 09:40:00,41.22,41.28,41.17,41.27,8700.0,26.7752,26.8142,26.7427,26.8077,8700.0
2006-08-25 09:45:00,41.28,41.3,41.25,41.3,6700.0,26.8142,26.8272,26.7947,26.8272,6700.0
2006-08-25 09:50:00,41.29,41.44,41.29,41.38,18300.0,26.8207,26.9181,26.8207,26.8791,18300.0
2006-08-25 09:55:00,41.39,41.44,41.33,41.36,14200.0,26.8856,26.9181,26.8466,26.8661,14200.0
2006-08-25 10:00:00,41.35,41.35,41.14,41.14,18900.0,26.8596,26.8596,26.7232,26.7232,18900.0
2006-08-25 10:05:00,41.14,41.21,41.13,41.17,9600.0,26.7232,26.7687,26.7167,26.7427,9600.0
2006-08-25 10:10:00,41.17,41.24,41.17,41.23,3700.0,26.7427,26.7882,26.7427,26.7817,3700.0
2006-08-25 10:15:00,41.26,41.34,41.26,41.32,4600.0,26.8012,26.8531,26.8012,26.8401,4600.0
2006-08-25 10:20:00,41.35,41.37,41.34,41.37,7800.0,26.8596,26.8726,26.8531,26.8726,7800.0
2006-08-25 10:25:00,41.36,41.38,41.35,41.38,3700.0,26.8661,26.8791,26.8596,26.8791,3700.0
2006-08-25 10:30:00,41.38,41.44,41.38,41.42,7100.0,26.8791,26.9181,26.8791,26.9051,7100.0
2006-08-25 10:35:00,41.42,41.46,41.4,41.44,5300.0,26.9051,26.9311,26.8921,26.9181,5300.0
2006-08-25 10:40:00,41.44,41.46,41.43,41.45,5800.0,26.9181,26.9311,26.9116,26.9246,5800.0
2006-08-25 10:45:00,41.43,41.45,41.42,41.42,5900.0,26.9116,26.9246,26.9051,26.9051,5900.0
2006-08-25 10:50:00,41.41,41.48,41.41,41.43,8700.0,26.8986,26.9441,26.8986,26.9116,8700.0
2006-08-25 10:55:00,41.43,41.43,41.4,41.42,3500.0,26.9116,26.9116,26.8921,26.9051,3500.0
2006-08-25 11:00:00,41.43,41.47,41.41,41.47,8300.0,26.9116,26.9376,26.8986,26.9376,8300.0
2006-08-25 11:05:00,41.45,41.45,41.42,41.42,2400.0,26.9246,26.9246,26.9051,26.9051,2400.0
2006-08-25 11:10:00,41.44,41.46,41.42,41.44,4400.0,26.9181,26.9311,26.9051,26.9181,4400.0
2006-08-25 11:15:00,41.44,41.46,41.43,41.44,2500.0,26.9181,26.9311,26.9116,26.9181,2500.0
2006-08-25 11:20:00,41.43,41.46,41.43,41.45,3100.0,26.9116,26.9311,26.9116,26.9246,3100.0
2006-08-25 11:25:00,41.45,41.46,41.44,41.44,1200.0,26.9246,26.9311,26.9181,26.9181,1200.0
2006-08-25 11:30:00,41.44,41.47,41.43,41.45,6000.0,26.9181,26.9376,26.9116,26.9246,6000.0
2006-08-25 11:35:00,41.45,41.48,41.44,41.48,2900.0,26.9246,26.9441,26.9181,26.9441,2900.0
2006-08-25 11:40:00,41.48,41.48,41.45,41.46,3800.0,26.9441,26.9441,26.9246,26.9311,3800.0
2006-08-25 11:45:00,41.44,41.45,41.43,41.45,2900.0,26.9181,26.9246,26.9116,26.9246,2900.0
2006-08-25 11:50:00,41.44,41.46,41.42,41.43,3200.0,26.9181,26.9311,26.9051,26.9116,3200.0
2006-08-25 11:55:00,41.46,41.47,41.45,41.47,3200.0,26.9311,26.9376,26.9246,26.9376,3200.0
2006-08-25 12:00:00,41.47,41.49,41.46,41.48,4100.0,26.9376,26.9506,26.9311,26.9441,4100.0
2006-08-25 12:05:00,41.48,41.5,41.45,41.47,9400.0,26.9441,26.9571,26.9246,26.9376,9400.0
2006-08-25 12:10:00,41.47,41.5,41.45,41.45,10200.0,26.9376,26.9571,26.9246,26.9246,10200.0
2006-08-25 12:15:00,41.44,41.44,41.42,41.43,9300.0,26.9181,26.9181,26.9051,26.9116,9300.0
2006-08-25 12:20:00,41.43,41.47,41.43,41.45,2900.0,26.9116,26.9376,26.9116,26.9246,2900.0
2006-08-25 12:25:00,41.47,41.47,41.46,41.46,1800.0,26.9376,26.9376,26.9311,26.9311,1800.0
2006-08-25 12:30:00,41.47,41.47,41.43,41.45,8700.0,26.9376,26.9376,26.9116,26.9246,8700.0
2006-08-25 12:35:00,41.45,41.45,41.37,41.37,8700.0,26.9246,26.9246,26.8726,26.8726,8700.0
2006-08-25 12:40:00,41.4,41.41,41.39,41.41,1700.0,26.8921,26.8986,26.8856,26.8986,1700.0
2006-08-25 12:45:00,41.41,41.41,41.36,41.36,5400.0,26.8986,26.8986,26.8661,26.8661,5400.0
2006-08-25 12:50:00,41.35,41.37,41.35,41.36,3300.0,26.8596,26.8726,26.8596,26.8661,3300.0
2006-08-25 12:55:00,41.35,41.37,41.33,41.37,2800.0,26.8596,26.8726,26.8466,26.8726,2800.0
2006-08-25 13:00:00,41.37,41.37,41.31,41.32,5400.0,26.8726,26.8726,26.8337,26.8401,5400.0
2006-08-25 13:05:00,41.32,41.34,41.31,41.33,4100.0,26.8401,26.8531,26.8337,26.8466,4100.0
2006-08-25 13:10:00,41.33,41.38,41.33,41.38,3000.0,26.8466,26.8791,26.8466,26.8791,3000.0
2006-08-25 13:15:00,41.36,41.36,41.34,41.34,3200.0,26.8661,26.8661,26.8531,26.8531,3200.0
2006-08-25 13:20:00,41.34,41.34,41.3,41.3,3400.0,26.8531,26.8531,26.8272,26.8272,3400.0
2006-08-25 13:25:00,41.3,41.32,41.3,41.3,1800.0,26.8272,26.8401,26.8272,26.8272,1800.0
2006-08-25 13:30:00,41.31,41.31,41.29,41.31,2900.0,26.8337,26.8337,26.8207,26.8337,2900.0
2006-08-25 13:35:00,41.31,41.33,41.28,41.28,4900.0,26.8337,26.8466,26.8142,26.8142,4900.0
2006-08-25 13:40:00,41.3,41.35,41.3,41.34,7900.0,26.8272,26.8596,26.8272,26.8531,7900.0
2006-08-25 13:45:00,41.34,41.34,41.31,41.33,5000.0,26.8531,26.8531,26.8337,26.8466,5000.0
2006-08-25 13:50:00,41.33,41.36,41.31,41.33,14300.0,26.8466,26.8661,26.8337,26.8466,14300.0
2006-08-25 13:55:00,41.33,41.35,41.32,41.33,3300.0,26.8466,26.8596,26.8401,26.8466,3300.0
2006-08-25 14:00:00,41.34,41.35,41.32,41.34,2400.0,26.8531,26.8596,26.8401,26.8531,2400.0
2006-08-25 14:05:00,41.33,41.36,41.33,41.34,5200.0,26.8466,26.8661,26.8466,26.8531,5200.0
2006-08-25 14:10:00,41.35,41.37,41.33,41.37,9600.0,26.8596,26.8726,26.8466,26.8726,9600.0
2006-08-25 14:15:00,41.37,41.37,41.32,41.35,5100.0,26.8726,26.8726,26.8401,26.8596,5100.0
2006-08-25 14:20:00,41.35,41.37,41.34,41.36,3300.0,26.8596,26.8726,26.8531,26.8661,3300.0
2006-08-25 14:25:00,41.35,41.36,41.34,41.34,2600.0,26.8596,26.8661,26.8531,26.8531,2600.0
2006-08-25 14:30:00,41.36,41.37,41.34,41.37,3100.0,26.8661,26.8726,26.8531,26.8726,3100.0
2006-08-25 14:35:00,41.37,41.39,41.37,41.39,1300.0,26.8726,26.8856,26.8726,26.8856,1300.0
2006-08-25 14:40:00,41.39,41.4,41.34,41.34,7100.0,26.8856,26.8921,26.8531,26.8531,7100.0
2006-08-25 14:45:00,41.36,41.39,41.35,41.36,3000.0,26.8661,26.8856,26.8596,26.8661,3000.0
2006-08-25 14:50:00,41.38,41.38,41.33,41.36,2200.0,26.8791,26.8791,26.8466,26.8661,2200.0
2006-08-25 14:55:00,41.35,41.37,41.34,41.34,2800.0,26.8596,26.8726,26.8531,26.8531,2800.0
2006-08-25 15:00:00,41.35,41.38,41.32,41.37,10900.0,26.8596,26.8791,26.8401,26.8726,10900.0
2006-08-25 15:05:00,41.37,41.37,41.34,41.36,3300.0,26.8726,26.8726,26.8531,26.8661,3300.0
2006-08-25 15:10:00,41.37,41.38,41.35,41.36,6100.0,26.8726,26.8791,26.8596,26.8661,6100.0
2006-08-25 15:15:00,41.37,41.38,41.36,41.36,3200.0,26.8726,26.8791,26.8661,26.8661,3200.0
2006-08-25 15:20:00,41.36,41.38,41.34,41.37,3100.0,26.8661,26.8791,26.8531,26.8726,3100.0
2006-08-25 15:25:00,41.36,41.38,41.36,41.36,3400.0,26.8661,26.8791,26.8661,26.8661,3400.0
2006-08-25 15:30:00,41.36,41.4,41.35,41.39,8100.0,26.8661,26.8921,26.8596,26.8856,8100.0
2006-08-25 15:35:00,41.4,41.43,41.39,41.42,11600.0,26.8921,26.9116,26.8856,26.9051,11600.0
2006-08-25 15:40:00,41.41,41.43,41.39,41.41,5700.0,26.8986,26.9116,26.8856,26.8986,5700.0
2006-08-25 15:45:00,41.41,41.42,41.4,41.4,5000.0,26.8986,26.9051,26.8921,26.8921,5000.0
2006-08-25 15:50:00,41.42,41.43,41.41,41.42,9000.0,26.9051,26.9116,26.8986,26.9051,9000.0
2006-08-25 15:55:00,41.43,41.44,41.38,41.38,10100.0,26.9116,26.9181,26.8791,26.8791,10100.0
2006-08-28 09:30:00,41.44,41.5,41.41,41.44,19200.0,26.9181,26.9571,26.8986,26.9181,19200.0
2006-08-28 09:35:00,41.44,41.57,41.34,41.51,26700.0,26.9181,27.0025,26.8531,26.9636,26700.0
2006-08-28 09:40:00,41.49,41.52,41.46,41.51,8900.0,26.9506,26.9701,26.9311,26.9636,8900.0
2006-08-28 09:45:00,41.51,41.78,41.51,41.76,30100.0,26.9636,27.1389,26.9636,27.126,30100.0
2006-08-28 09:50:00,41.77,41.78,41.69,41.7,18500.0,27.1325,27.1389,27.0805,27.087,18500.0
2006-08-28 09:55:00,41.7,41.76,41.6,41.61,11900.0,27.087,27.126,27.022,27.0285,11900.0
2006-08-28 10:00:00,41.6,41.66,41.57,41.6,9300.0,27.022,27.061,27.0025,27.022,9300.0
2006-08-28 10:05:00,41.61,41.63,41.59,41.59,6800.0,27.0285,27.0415,27.0155,27.0155,6800.0
2006-08-28 10:10:00,41.61,41.64,41.6,41.61,6800.0,27.0285,27.048,27.022,27.0285,6800.0
2006-08-28 10:15:00,41.6,41.64,41.55,41.56,6800.0,27.022,27.048,26.9895,26.996,6800.0
2006-08-28 10:20:00,41.56,41.57,41.53,41.55,4300.0,26.996,27.0025,26.9766,26.9895,4300.0
2006-08-28 10:25:00,41.55,41.58,41.51,41.53,8200.0,26.9895,27.009,26.9636,26.9766,8200.0
2006-08-28 10:30:00,41.52,41.6,41.52,41.59,6100.0,26.9701,27.022,26.9701,27.0155,6100.0
2006-08-28 10:35:00,41.59,41.65,41.58,41.64,8300.0,27.0155,27.0545,27.009,27.048,8300.0
2006-08-28 10:40:00,41.66,41.67,41.63,41.63,8300.0,27.061,27.0675,27.0415,27.0415,8300.0
2006-08-28 10:45:00,41.63,41.63,41.6,41.61,3100.0,27.0415,27.0415,27.022,27.0285,3100.0
2006-08-28 10:50:00,41.61,41.61,41.57,41.57,6500.0,27.0285,27.0285,27.0025,27.0025,6500.0
2006-08-28 10:55:00,41.57,41.58,41.55,41.57,3900.0,27.0025,27.009,26.9895,27.0025,3900.0
2006-08-28 11:00:00,41.57,41.59,41.57,41.58,4800.0,27.0025,27.0155,27.0025,27.009,4800.0
2006-08-28 11:05:00,41.59,41.59,41.58,41.58,3700.0,27.0155,27.0155,27.009,27.009,3700.0
2006-08-28 11:10:00,41.59,41.6,41.59,41.6,2600.0,27.0155,27.022,27.0155,27.022,2600.0
2006-08-28 11:15:00,41.63,41.66,41.59,41.59,7000.0,27.0415,27.061,27.0155,27.0155,7000.0
2006-08-28 11:20:00,41.59,41.63,41.58,41.62,8300.0,27.0155,27.0415,27.009,27.035,8300.0
2006-08-28 11:25:00,41.62,41.69,41.6,41.69,4400.0,27.035,27.0805,27.022,27.0805,4400.0
2006-08-28 11:30:00,41.68,41.69,41.65,41.66,5100.0,27.074,27.0805,27.0545,27.061,5100.0
2006-08-28 11:35:00,41.66,41.67,41.66,41.67,1500.0,27.061,27.0675,27.061,27.0675,1500.0
2006-08-28 11:40:00,41.65,41.68,41.65,41.68,5900.0,27.0545,27.074,27.0545,27.074,5900.0
2006-08-28 11:45:00,41.67,41.72,41.67,41.72,5500.0,27.0675,27.1,27.0675,27.1,5500.0
2006-08-28 11:50:00,41.72,41.78,41.71,41.76,9700.0,27.1,27.1389,27.0935,27.126,9700.0
2006-08-28 11:55:00,41.78,41.81,41.75,41.75,7200.0,27.1389,27.1584,27.1195,27.1195,7200.0
2006-08-28 12:00:00,41.74,41.76,41.72,41.76,7500.0,27.113,27.126,27.1,27.126,7500.0
2006-08-28 12:05:00,41.76,41.78,41.75,41.78,7400.0,27.126,27.1389,27.1195,27.1389,7400.0
2006-08-28 12:10:00,41.78,41.78,41.75,41.76,4900.0,27.1389,27.1389,27.1195,27.126,4900.0
2006-08-28 12:15:00,41.76,41.79,41.74,41.75,12400.0,27.126,27.1454,27.113,27.1195,12400.0
2006-08-28 12:20:00,41.75,41.78,41.73,41.73,12300.0,27.1195,27.1389,27.1065,27.1065,12300.0
2006-08-28 12:25:00,41.72,41.72,41.68,41.69,19000.0,27.1,27.1,27.074,27.0805,19000.0
2006-08-28 12:30:00,41.69,41.75,41.68,41.75,5900.0,27.0805,27.1195,27.074,27.1195,5900.0
2006-08-28 12:35:00,41.75,41.75,41.71,41.73,8500.0,27.1195,27.1195,27.0935,27.1065,8500.0
2006-08-28 12:40:00,41.73,41.74,41.72,41.73,2400.0,27.1065,27.113,27.1,27.1065,2400.0
2006-08-28 12:45:00,41.73,41.74,41.72,41.74,10000.0,27.1065,27.113,27.1,27.113,10000.0
2006-08-28 12:50:00,41.74,41.77,41.73,41.77,11900.0,27.113,27.1325,27.1065,27.1325,11900.0
2006-08-28 12:55:00,41.76,41.76,41.73,41.75,8700.0,27.126,27.126,27.1065,27.1195,8700.0
2006-08-28 13:00:00,41.75,41.77,41.74,41.76,4400.0,27.1195,27.1325,27.113,27.126,4400.0
2006-08-28 13:05:00,41.77,41.78,41.76,41.77,3100.0,27.1325,27.1389,27.126,27.1325,3100.0
2006-08-28 13:10:00,41.77,41.77,41.76,41.77,4500.0,27.1325,27.1325,27.126,27.1325,4500.0
2006-08-28 13:15:00,41.77,41.79,41.77,41.79,3400.0,27.1325,27.1454,27.1325,27.1454,3400.0
2006-08-28 13:20:00,41.78,41.81,41.78,41.79,8600.0,27.1389,27.1584,27.1389,27.1454,8600.0
2006-08-28 13:25:00,41.8,41.83,41.79,41.79,4700.0,27.1519,27.1714,27.1454,27.1454,4700.0
2006-08-28 13:30:00,41.8,41.81,41.78,41.81,4100.0,27.1519,27.1584,27.1389,27.1584,4100.0
2006-08-28 13:35:00,41.81,41.81,41.79,41.81,5700.0,27.1584,27.1584,27.1454,27.1584,5700.0
2006-08-28 13:40:00,41.81,41.81,41.78,41.78,3500.0,27.1584,27.1584,27.1389,27.1389,3500.0
2006-08-28 13:45:00,41.8,41.83,41.78,41.81,6200.0,27.1519,27.1714,27.1389,27.1584,6200.0
2006-08-28 13:50:00,41.82,41.84,41.81,41.81,5600.0,27.1649,27.1779,27.1584,27.1584,5600.0
2006-08-28 13:55:00,41.82,41.85,41.8,41.85,7600.0,27.1649,27.1844,27.1519,27.1844,7600.0
2006-08-28 14:00:00,41.84,41.87,41.82,41.83,11100.0,27.1779,27.1974,27.1649,27.1714,11100.0
2006-08-28 14:05:00,41.82,41.84,41.8,41.84,6500.0,27.1649,27.1779,27.1519,27.1779,6500.0
2006-08-28 14:10:00,41.83,41.84,41.82,41.84,3500.0,27.1714,27.1779,27.1649,27.1779,3500.0
2006-08-28 14:15:00,41.85,41.85,41.81,41.81,7100.0,27.1844,27.1844,27.1584,27.1584,7100.0
2006-08-28 14:20:00,41.81,41.83,41.79,41.83,5000.0,27.1584,27.1714,27.1454,27.1714,5000.0
2006-08-28 14:25:00,41.83,41.85,41.83,41.83,2900.0,27.1714,27.1844,27.1714,27.1714,2900.0
2006-08-28 14:30:00,41.84,41.84,41.8,41.82,11200.0,27.1779,27.1779,27.1519,27.1649,11200.0
2006-08-28 14:35:00,41.82,41.83,41.79,41.81,5300.0,27.1649,27.1714,27.1454,27.1584,5300.0
2006-08-28 14:40:00,41.81,41.82,41.8,41.81,4800.0,27.1584,27.1649,27.1519,27.1584,4800.0
2006-08-28 14:45:00,41.81,41.83,41.81,41.83,4100.0,27.1584,27.1714,27.1584,27.1714,4100.0
2006-08-28 14:50:00,41.84,41.84,41.82,41.82,7300.0,27.1779,27.1779,27.1649,27.1649,7300.0
2006-08-28 14:55:00,41.82,41.86,41.82,41.84,11400.0,27.1649,27.1909,27.1649,27.1779,11400.0
2006-08-28 15:00:00,41.86,41.86,41.84,41.85,15500.0,27.1909,27.1909,27.1779,27.1844,15500.0
2006-08-28 15:05:00,41.85,41.9,41.84,41.9,10800.0,27.1844,27.2169,27.1779,27.2169,10800.0
2006-08-28 15:10:00,41.9,41.9,41.87,41.87,4600.0,27.2169,27.2169,27.1974,27.1974,4600.0
2006-08-28 15:15:00,41.87,41.9,41.86,41.9,4500.0,27.1974,27.2169,27.1909,27.2169,4500.0
2006-08-28 15:20:00,41.9,41.92,41.9,41.92,7100.0,27.2169,27.2299,27.2169,27.2299,7100.0
2006-08-28 15:25:00,41.93,41.98,41.92,41.98,18300.0,27.2364,27.2689,27.2299,27.2689,18300.0
2006-08-28 15:30:00,41.98,41.99,41.95,41.98,40200.0,27.2689,27.2754,27.2494,27.2689,40200.0
2006-08-28 15:35:00,41.96,41.99,41.94,41.96,65800.0,27.2559,27.2754,27.2429,27.2559,65800.0
2006-08-28 15:40:00,41.98,41.99,41.89,41.91,26600.0,27.2689,27.2754,27.2104,27.2234,26600.0
2006-08-28 15:45:00,41.92,41.92,41.88,41.9,10000.0,27.2299,27.2299,27.2039,27.2169,10000.0
2006-08-28 15:50:00,41.88,41.92,41.88,41.89,11700.0,27.2039,27.2299,27.2039,27.2104,11700.0
2006-08-28 15:55:00,41.89,41.93,41.88,41.92,22800.0,27.2104,27.2364,27.2039,27.2299,22800.0
2006-08-29 09:30:00,41.9,41.96,41.86,41.89,15700.0,27.2169,27.2559,27.1909,27.2104,15700.0
2006-08-29 09:35:00,41.87,41.88,41.61,41.61,13500.0,27.1974,27.2039,27.0285,27.0285,13500.0
2006-08-29 09:40:00,41.61,41.7,41.61,41.7,13600.0,27.0285,27.087,27.0285,27.087,13600.0
2006-08-29 09:45:00,41.71,41.75,41.71,41.74,5700.0,27.0935,27.1195,27.0935,27.113,5700.0
2006-08-29 09:50:00,41.73,41.79,41.71,41.74,5500.0,27.1065,27.1454,27.0935,27.113,5500.0
2006-08-29 09:55:00,41.74,41.77,41.73,41.73,4000.0,27.113,27.1325,27.1065,27.1065,4000.0
2006-08-29 10:00:00,41.73,41.77,41.6,41.74,10700.0,27.1065,27.1325,27.022,27.113,10700.0
2006-08-29 10:05:00,41.75,41.75,41.71,41.71,5100.0,27.1195,27.1195,27.0935,27.0935,5100.0
2006-08-29 10:10:00,41.7,41.74,41.7,41.73,7300.0,27.087,27.113,27.087,27.1065,7300.0
2006-08-29 10:15:00,41.72,41.74,41.69,41.69,9600.0,27.1,27.113,27.0805,27.0805,9600.0
2006-08-29 10:20:00,41.71,41.73,41.68,41.71,9300.0,27.0935,27.1065,27.074,27.0935,9300.0
2006-08-29 10:25:00,41.73,41.81,41.71,41.79,8100.0,27.1065,27.1584,27.0935,27.1454,8100.0
2006-08-29 10:30:00,41.79,41.79,41.72,41.74,9000.0,27.1454,27.1454,27.1,27.113,9000.0
2006-08-29 10:35:00,41.75,41.78,41.75,41.76,5300.0,27.1195,27.1389,27.1195,27.126,5300.0
2006-08-29 10:40:00,41.77,41.78,41.75,41.77,7300.0,27.1325,27.1389,27.1195,27.1325,7300.0
2006-08-29 10:45:00,41.78,41.8,41.77,41.8,7800.0,27.1389,27.1519,27.1325,27.1519,7800.0
2006-08-29 10:50:00,41.8,41.8,41.74,41.74,5500.0,27.1519,27.1519,27.113,27.113,5500.0
2006-08-29 10:55:00,41.71,41.74,41.66,41.66,9900.0,27.0935,27.113,27.061,27.061,9900.0
2006-08-29 11:00:00,41.65,41.67,41.65,41.65,6100.0,27.0545,27.0675,27.0545,27.0545,6100.0
2006-08-29 11:05:00,41.65,41.67,41.65,41.66,2200.0,27.0545,27.0675,27.0545,27.061,2200.0
2006-08-29 11:10:00,41.66,41.71,41.66,41.69,6900.0,27.061,27.0935,27.061,27.0805,6900.0
2006-08-29 11:15:00,41.71,41.75,41.71,41.74,5100.0,27.0935,27.1195,27.0935,27.113,5100.0
2006-08-29 11:20:00,41.73,41.75,41.72,41.73,7500.0,27.1065,27.1195,27.1,27.1065,7500.0
2006-08-29 11:25:00,41.72,41.75,41.71,41.75,11300.0,27.1,27.1195,27.0935,27.1195,11300.0
2006-08-29 11:30:00,41.75,41.76,41.72,41.75,5800.0,27.1195,27.126,27.1,27.1195,5800.0
2006-08-29 11:35:00,41.74,41.76,41.73,41.73,6600.0,27.113,27.126,27.1065,27.1065,6600.0
2006-08-29 11:40:00,41.74,41.75,41.69,41.72,5300.0,27.113,27.1195,27.0805,27.1,5300.0
2006-08-29 11:45:00,41.73,41.73,41.71,41.71,1800.0,27.1065,27.1065,27.0935,27.0935,1800.0
2006-08-29 11:50:00,41.73,41.75,41.71,41.71,5100.0,27.1065,27.1195,27.0935,27.0935,5100.0
2006-08-29 11:55:00,41.71,41.73,41.7,41.73,2400.0,27.0935,27.1065,27.087,27.1065,2400.0
2006-08-29 12:00:00,41.73,41.75,41.7,41.72,8000.0,27.1065,27.1195,27.087,27.1,8000.0
2006-08-29 12:05:00,41.72,41.75,41.72,41.75,4000.0,27.1,27.1195,27.1,27.1195,4000.0
2006-08-29 12:10:00,41.75,41.76,41.73,41.74,8100.0,27.1195,27.126,27.1065,27.113,8100.0
2006-08-29 12:15:00,41.75,41.78,41.73,41.78,7600.0,27.1195,27.1389,27.1065,27.1389,7600.0
2006-08-29 12:20:00,41.78,41.79,41.75,41.77,6300.0,27.1389,27.1454,27.1195,27.1325,6300.0
2006-08-29 12:25:00,41.77,41.79,41.77,41.79,2400.0,27.1325,27.1454,27.1325,27.1454,2400.0
2006-08-29 12:30:00,41.78,41.78,41.76,41.78,4800.0,27.1389,27.1389,27.126,27.1389,4800.0
2006-08-29 12:35:00,41.78,41.78,41.74,41.75,4800.0,27.1389,27.1389,27.113,27.1195,4800.0
2006-08-29 12:40:00,41.75,41.76,41.72,41.75,9100.0,27.1195,27.126,27.1,27.1195,9100.0
2006-08-29 12:45:00,41.75,41.75,41.7,41.7,7300.0,27.1195,27.1195,27.087,27.087,7300.0
2006-08-29 12:50:00,41.71,41.73,41.7,41.73,6400.0,27.0935,27.1065,27.087,27.1065,6400.0
2006-08-29 12:55:00,41.73,41.74,41.69,41.71,6300.0,27.1065,27.113,27.0805,27.0935,6300.0
2006-08-29 13:00:00,41.72,41.73,41.72,41.73,7100.0,27.1,27.1065,27.1,27.1065,7100.0
2006-08-29 13:05:00,41.73,41.73,41.71,41.73,2800.0,27.1065,27.1065,27.0935,27.1065,2800.0
2006-08-29 13:10:00,41.72,41.73,41.71,41.73,6600.0,27.1,27.1065,27.0935,27.1065,6600.0
2006-08-29 13:15:00,41.73,41.73,41.7,41.7,3100.0,27.1065,27.1065,27.087,27.087,3100.0
2006-08-29 13:20:00,41.7,41.71,41.69,41.7,4700.0,27.087,27.0935,27.0805,27.087,4700.0
2006-08-29 13:25:00,41.71,41.71,41.68,41.69,3700.0,27.0935,27.0935,27.074,27.0805,3700.0
2006-08-29 13:30:00,41.69,41.72,41.69,41.71,5100.0,27.0805,27.1,27.0805,27.0935,5100.0
2006-08-29 13:35:00,41.72,41.73,41.71,41.73,2700.0,27.1,27.1065,27.0935,27.1065,2700.0
2006-08-29 13:40:00,41.73,41.74,41.71,41.73,4600.0,27.1065,27.113,27.0935,27.1065,4600.0
2006-08-29 13:45:00,41.73,41.75,41.7,41.7,9900.0,27.1065,27.1195,27.087,27.087,9900.0
2006-08-29 13:50:00,41.72,41.73,41.7,41.73,5400.0,27.1,27.1065,27.087,27.1065,5400.0
2006-08-29 13:55:00,41.73,41.73,41.69,41.7,8200.0,27.1065,27.1065,27.0805,27.087,8200.0
2006-08-29 14:00:00,41.69,41.7,41.64,41.65,32200.0,27.0805,27.087,27.048,27.0545,32200.0
2006-08-29 14:05:00,41.67,41.72,41.62,41.69,23800.0,27.0675,27.1,27.035,27.0805,23800.0
2006-08-29 14:10:00,41.69,41.75,41.67,41.73,22500.0,27.0805,27.1195,27.0675,27.1065,22500.0
2006-08-29 14:15:00,41.73,41.77,41.73,41.75,11100.0,27.1065,27.1325,27.1065,27.1195,11100.0
2006-08-29 14:20:00,41.77,41.78,41.73,41.73,8600.0,27.1325,27.1389,27.1065,27.1065,8600.0
2006-08-29 14:25:00,41.71,41.72,41.69,41.7,13100.0,27.0935,27.1,27.0805,27.087,13100.0
2006-08-29 14:30:00,41.71,41.72,41.69,41.72,13500.0,27.0935,27.1,27.0805,27.1,13500.0
2006-08-29 14:35:00,41.72,41.75,41.69,41.71,20700.0,27.1,27.1195,27.0805,27.0935,20700.0
2006-08-29 14:40:00,41.72,41.78,41.7,41.76,26300.0,27.1,27.1389,27.087,27.126,26300.0
2006-08-29 14:45:00,41.77,41.83,41.75,41.81,25300.0,27.1325,27.1714,27.1195,27.1584,25300.0
2006-08-29 14:50:00,41.8,41.84,41.79,41.79,11600.0,27.1519,27.1779,27.1454,27.1454,11600.0
2006-08-29 14:55:00,41.79,41.84,41.78,41.84,3900.0,27.1454,27.1779,27.1389,27.1779,3900.0
2006-08-29 15:00:00,41.83,41.88,41.81,41.88,11400.0,27.1714,27.2039,27.1584,27.2039,11400.0
2006-08-29 15:05:00,41.89,41.91,41.8,41.8,20600.0,27.2104,27.2234,27.1519,27.1519,20600.0
2006-08-29 15:10:00,41.8,41.8,41.77,41.79,9600.0,27.1519,27.1519,27.1325,27.1454,9600.0
2006-08-29 15:15:00,41.79,41.82,41.78,41.8,7900.0,27.1454,27.1649,27.1389,27.1519,7900.0
2006-08-29 15:20:00,41.82,41.82,41.79,41.82,9700.0,27.1649,27.1649,27.1454,27.1649,9700.0
2006-08-29 15:25:00,41.82,41.88,41.81,41.85,18500.0,27.1649,27.2039,27.1584,27.1844,18500.0
2006-08-29 15:30:00,41.85,41.88,41.83,41.88,14300.0,27.1844,27.2039,27.1714,27.2039,14300.0
2006-08-29 15:35:00,41.89,41.89,41.82,41.83,9200.0,27.2104,27.2104,27.1649,27.1714,9200.0
2006-08-29 15:40:00,41.85,41.85,41.77,41.77,19300.0,27.1844,27.1844,27.1325,27.1325,19300.0
2006-08-29 15:45:00,41.79,41.83,41.79,41.8,18500.0,27.1454,27.1714,27.1454,27.1519,18500.0
2006-08-29 15:50:00,41.81,41.83,41.8,41.82,13700.0,27.1584,27.1714,27.1519,27.1649,13700.0
2006-08-29 15:55:00,41.81,41.84,41.78,41.81,15000.0,27.1584,27.1779,27.1389,27.1584,15000.0
2006-08-30 09:30:00,41.91,41.91,41.7,41.74,23800.0,27.2234,27.2234,27.087,27.113,23800.0
2006-08-30 09:35:00,41.72,41.77,41.59,41.59,18400.0,27.1,27.1325,27.0155,27.0155,18400.0
2006-08-30 09:40:00,41.59,41.62,41.49,41.56,17500.0,27.0155,27.035,26.9506,26.996,17500.0
2006-08-30 09:45:00,41.57,41.65,41.54,41.58,7800.0,27.0025,27.0545,26.9831,27.009,7800.0
2006-08-30 09:50:00,41.53,41.59,41.53,41.57,8300.0,26.9766,27.0155,26.9766,27.0025,8300.0
2006-08-30 09:55:00,41.55,41.62,41.53,41.56,5700.0,26.9895,27.035,26.9766,26.996,5700.0
2006-08-30 10:00:00,41.56,41.57,41.41,41.42,14200.0,26.996,27.0025,26.8986,26.9051,14200.0
2006-08-30 10:05:00,41.41,41.45,41.38,41.45,15500.0,26.8986,26.9246,26.8791,26.9246,15500.0
2006-08-30 10:10:00,41.43,41.46,41.43,41.44,6700.0,26.9116,26.9311,26.9116,26.9181,6700.0
2006-08-30 10:15:00,41.44,41.52,41.4,41.45,14700.0,26.9181,26.9701,26.8921,26.9246,14700.0
2006-08-30 10:20:00,41.44,41.44,41.37,41.4,11600.0,26.9181,26.9181,26.8726,26.8921,11600.0
2006-08-30 10:25:00,41.39,41.5,41.39,41.5,15400.0,26.8856,26.9571,26.8856,26.9571,15400.0
2006-08-30 10:30:00,41.48,41.52,41.48,41.49,10200.0,26.9441,26.9701,26.9441,26.9506,10200.0
2006-08-30 10:35:00,41.49,41.6,41.48,41.59,7900.0,26.9506,27.022,26.9441,27.0155,7900.0
2006-08-30 10:40:00,41.59,41.61,41.55,41.57,7400.0,27.0155,27.0285,26.9895,27.0025,7400.0
2006-08-30 10:45:00,41.58,41.58,41.55,41.58,3100.0,27.009,27.009,26.9895,27.009,3100.0
2006-08-30 10:50:00,41.59,41.63,41.56,41.56,5600.0,27.0155,27.0415,26.996,26.996,5600.0
2006-08-30 10:55:00,41.57,41.57,41.53,41.54,6000.0,27.0025,27.0025,26.9766,26.9831,6000.0
2006-08-30 11:00:00,41.55,41.56,41.52,41.55,4700.0,26.9895,26.996,26.9701,26.9895,4700.0
2006-08-30 11:05:00,41.56,41.58,41.53,41.55,6100.0,26.996,27.009,26.9766,26.9895,6100.0
2006-08-30 11:10:00,41.55,41.57,41.53,41.56,6100.0,26.9895,27.0025,26.9766,26.996,6100.0
2006-08-30 11:15:00,41.55,41.58,41.55,41.58,4700.0,26.9895,27.009,26.9895,27.009,4700.0
2006-08-30 11:20:00,41.58,41.61,41.58,41.61,2500.0,27.009,27.0285,27.009,27.0285,2500.0
2006-08-30 11:25:00,41.61,41.64,41.61,41.61,3900.0,27.0285,27.048,27.0285,27.0285,3900.0
2006-08-30 11:30:00,41.61,41.61,41.59,41.6,2200.0,27.0285,27.0285,27.0155,27.022,2200.0
2006-08-30 11:35:00,41.58,41.59,41.56,41.56,2500.0,27.009,27.0155,26.996,26.996,2500.0
2006-08-30 11:40:00,41.58,41.58,41.56,41.57,2400.0,27.009,27.009,26.996,27.0025,2400.0
2006-08-30 11:45:00,41.57,41.58,41.55,41.56,4800.0,27.0025,27.009,26.9895,26.996,4800.0
2006-08-30 11:50:00,41.57,41.58,41.55,41.56,4500.0,27.0025,27.009,26.9895,26.996,4500.0
2006-08-30 11:55:00,41.55,41.57,41.54,41.56,1500.0,26.9895,27.0025,26.9831,26.996,1500.0
2006-08-30 12:00:00,41.57,41.57,41.55,41.56,2400.0,27.0025,27.0025,26.9895,26.996,2400.0
2006-08-30 12:05:00,41.55,41.55,41.52,41.53,4900.0,26.9895,26.9895,26.9701,26.9766,4900.0
2006-08-30 12:10:00,41.53,41.53,41.51,41.52,3100.0,26.9766,26.9766,26.9636,26.9701,3100.0
2006-08-30 12:15:00,41.51,41.51,41.49,41.5,5800.0,26.9636,26.9636,26.9506,26.9571,5800.0
2006-08-30 12:20:00,41.5,41.52,41.5,41.51,1200.0,26.9571,26.9701,26.9571,26.9636,1200.0
2006-08-30 12:25:00,41.51,41.52,41.44,41.46,10900.0,26.9636,26.9701,26.9181,26.9311,10900.0
2006-08-30 12:30:00,41.47,41.49,41.47,41.48,3600.0,26.9376,26.9506,26.9376,26.9441,3600.0
2006-08-30 12:35:00,41.48,41.49,41.46,41.46,3900.0,26.9441,26.9506,26.9311,26.9311,3900.0
2006-08-30 12:40:00,41.46,41.47,41.44,41.47,1900.0,26.9311,26.9376,26.9181,26.9376,1900.0
2006-08-30 12:45:00,41.47,41.47,41.44,41.45,2400.0,26.9376,26.9376,26.9181,26.9246,2400.0
2006-08-30 12:50:00,41.42,41.45,41.41,41.43,5500.0,26.9051,26.9246,26.8986,26.9116,5500.0
2006-08-30 12:55:00,41.42,41.43,41.4,41.42,5000.0,26.9051,26.9116,26.8921,26.9051,5000.0
2006-08-30 13:00:00,41.42,41.42,41.39,41.41,3400.0,26.9051,26.9051,26.8856,26.8986,3400.0
2006-08-30 13:05:00,41.4,41.41,41.38,41.41,5900.0,26.8921,26.8986,26.8791,26.8986,5900.0
2006-08-30 13:10:00,41.42,41.43,41.4,41.4,4500.0,26.9051,26.9116,26.8921,26.8921,4500.0
2006-08-30 13:15:00,41.41,41.42,41.39,41.39,1800.0,26.8986,26.9051,26.8856,26.8856,1800.0
2006-08-30 13:20:00,41.42,41.43,41.4,41.43,3000.0,26.9051,26.9116,26.8921,26.9116,3000.0
2006-08-30 13:25:00,41.43,41.43,41.42,41.43,2900.0,26.9116,26.9116,26.9051,26.9116,2900.0
2006-08-30 13:30:00,41.42,41.45,41.42,41.45,5600.0,26.9051,26.9246,26.9051,26.9246,5600.0
2006-08-30 13:35:00,41.46,41.46,41.42,41.45,4800.0,26.9311,26.9311,26.9051,26.9246,4800.0
2006-08-30 13:40:00,41.45,41.45,41.42,41.42,1900.0,26.9246,26.9246,26.9051,26.9051,1900.0
2006-08-30 13:45:00,41.43,41.45,41.43,41.44,1900.0,26.9116,26.9246,26.9116,26.9181,1900.0
2006-08-30 13:50:00,41.44,41.45,41.42,41.42,2100.0,26.9181,26.9246,26.9051,26.9051,2100.0
2006-08-30 13:55:00,41.41,41.42,41.39,41.39,6600.0,26.8986,26.9051,26.8856,26.8856,6600.0
2006-08-30 14:00:00,41.39,41.41,41.37,41.39,3800.0,26.8856,26.8986,26.8726,26.8856,3800.0
2006-08-30 14:05:00,41.4,41.4,41.38,41.38,2200.0,26.8921,26.8921,26.8791,26.8791,2200.0
2006-08-30 14:10:00,41.38,41.4,41.38,41.4,2800.0,26.8791,26.8921,26.8791,26.8921,2800.0
2006-08-30 14:15:00,41.41,41.41,41.39,41.41,2400.0,26.8986,26.8986,26.8856,26.8986,2400.0
2006-08-30 14:20:00,41.4,41.4,41.38,41.39,4200.0,26.8921,26.8921,26.8791,26.8856,4200.0
2006-08-30 14:25:00,41.37,41.4,41.37,41.39,3800.0,26.8726,26.8921,26.8726,26.8856,3800.0
2006-08-30 14:30:00,41.37,41.39,41.37,41.39,6100.0,26.8726,26.8856,26.8726,26.8856,6100.0
2006-08-30 14:35:00,41.4,41.4,41.38,41.39,2500.0,26.8921,26.8921,26.8791,26.8856,2500.0
2006-08-30 14:40:00,41.38,41.38,41.35,41.37,4500.0,26.8791,26.8791,26.8596,26.8726,4500.0
2006-08-30 14:45:00,41.37,41.41,41.35,41.39,5400.0,26.8726,26.8986,26.8596,26.8856,5400.0
2006-08-30 14:50:00,41.4,41.42,41.38,41.4,6000.0,26.8921,26.9051,26.8791,26.8921,6000.0
2006-08-30 14:55:00,41.41,41.41,41.38,41.4,7600.0,26.8986,26.8986,26.8791,26.8921,7600.0
2006-08-30 15:00:00,41.4,41.4,41.38,41.4,6100.0,26.8921,26.8921,26.8791,26.8921,6100.0
2006-08-30 15:05:00,41.39,41.4,41.38,41.39,10200.0,26.8856,26.8921,26.8791,26.8856,10200.0
2006-08-30 15:10:00,41.39,41.39,41.37,41.39,4000.0,26.8856,26.8856,26.8726,26.8856,4000.0
2006-08-30 15:15:00,41.38,41.4,41.38,41.38,6600.0,26.8791,26.8921,26.8791,26.8791,6600.0
2006-08-30 15:20:00,41.38,41.4,41.38,41.39,3800.0,26.8791,26.8921,26.8791,26.8856,3800.0
2006-08-30 15:25:00,41.4,41.4,41.38,41.39,5000.0,26.8921,26.8921,26.8791,26.8856,5000.0
2006-08-30 15:30:00,41.39,41.4,41.37,41.38,6400.0,26.8856,26.8921,26.8726,26.8791,6400.0
2006-08-30 15:35:00,41.38,41.4,41.38,41.38,9900.0,26.8791,26.8921,26.8791,26.8791,9900.0
2006-08-30 15:40:00,41.38,41.4,41.34,41.34,24400.0,26.8791,26.8921,26.8531,26.8531,24400.0
2006-08-30 15:45:00,41.33,41.37,41.33,41.34,19400.0,26.8466,26.8726,26.8466,26.8531,19400.0
2006-08-30 15:50:00,41.34,41.36,41.32,41.34,21100.0,26.8531,26.8661,26.8401,26.8531,21100.0
2006-08-30 15:55:00,41.35,41.36,41.31,41.31,12700.0,26.8596,26.8661,26.8337,26.8337,12700.0
2006-08-31 09:30:00,41.34,41.55,41.3,41.47,17400.0,26.8531,26.9895,26.8272,26.9376,17400.0
2006-08-31 09:35:00,41.5,41.55,41.5,41.52,10800.0,26.9571,26.9895,26.9571,26.9701,10800.0
2006-08-31 09:40:00,41.54,41.6,41.49,41.51,14200.0,26.9831,27.022,26.9506,26.9636,14200.0
2006-08-31 09:45:00,41.5,41.56,41.44,41.56,13600.0,26.9571,26.996,26.9181,26.996,13600.0
2006-08-31 09:50:00,41.56,41.58,41.54,41.56,7500.0,26.996,27.009,26.9831,26.996,7500.0
2006-08-31 09:55:00,41.56,41.57,41.55,41.55,5300.0,26.996,27.0025,26.9895,26.9895,5300.0
2006-08-31 10:00:00,41.55,41.6,41.54,41.59,13000.0,26.9895,27.022,26.9831,27.0155,13000.0
2006-08-31 10:05:00,41.61,41.61,41.55,41.55,6200.0,27.0285,27.0285,26.9895,26.9895,6200.0
2006-08-31 10:10:00,41.54,41.57,41.53,41.53,3700.0,26.9831,27.0025,26.9766,26.9766,3700.0
2006-08-31 10:15:00,41.53,41.55,41.5,41.54,10600.0,26.9766,26.9895,26.9571,26.9831,10600.0
2006-08-31 10:20:00,41.51,41.53,41.51,41.52,2300.0,26.9636,26.9766,26.9636,26.9701,2300.0
2006-08-31 10:25:00,41.52,41.54,41.52,41.54,4300.0,26.9701,26.9831,26.9701,26.9831,4300.0
2006-08-31 10:30:00,41.55,41.56,41.53,41.55,4900.0,26.9895,26.996,26.9766,26.9895,4900.0
2006-08-31 10:35:00,41.55,41.64,41.55,41.63,7300.0,26.9895,27.048,26.9895,27.0415,7300.0
2006-08-31 10:40:00,41.63,41.68,41.63,41.65,11200.0,27.0415,27.074,27.0415,27.0545,11200.0
2006-08-31 10:45:00,41.65,41.68,41.62,41.62,9100.0,27.0545,27.074,27.035,27.035,9100.0
2006-08-31 10:50:00,41.64,41.7,41.64,41.7,5200.0,27.048,27.087,27.048,27.087,5200.0
2006-08-31 10:55:00,41.69,41.69,41.67,41.67,4600.0,27.0805,27.0805,27.0675,27.0675,4600.0
2006-08-31 11:00:00,41.65,41.69,41.64,41.68,6300.0,27.0545,27.0805,27.048,27.074,6300.0
2006-08-31 11:05:00,41.67,41.67,41.61,41.61,12300.0,27.0675,27.0675,27.0285,27.0285,12300.0
2006-08-31 11:10:00,41.62,41.72,41.62,41.72,13800.0,27.035,27.1,27.035,27.1,13800.0
2006-08-31 11:15:00,41.72,41.75,41.72,41.73,10600.0,27.1,27.1195,27.1,27.1065,10600.0
2006-08-31 11:20:00,41.72,41.74,41.71,41.73,6500.0,27.1,27.113,27.0935,27.1065,6500.0
2006-08-31 11:25:00,41.73,41.74,41.7,41.71,6600.0,27.1065,27.113,27.087,27.0935,6600.0
2006-08-31 11:30:00,41.72,41.75,41.71,41.75,4100.0,27.1,27.1195,27.0935,27.1195,4100.0
2006-08-31 11:35:00,41.74,41.75,41.71,41.73,12200.0,27.113,27.1195,27.0935,27.1065,12200.0
2006-08-31 11:40:00,41.71,41.78,41.71,41.78,3700.0,27.0935,27.1389,27.0935,27.1389,3700.0
2006-08-31 11:45:00,41.78,41.78,41.75,41.77,6800.0,27.1389,27.1389,27.1195,27.1325,6800.0
2006-08-31 11:50:00,41.77,41.77,41.76,41.77,2600.0,27.1325,27.1325,27.126,27.1325,2600.0
2006-08-31 11:55:00,41.77,41.8,41.76,41.78,8300.0,27.1325,27.1519,27.126,27.1389,8300.0
2006-08-31 12:00:00,41.78,41.81,41.77,41.81,3700.0,27.1389,27.1584,27.1325,27.1584,3700.0
2006-08-31 12:05:00,41.81,41.82,41.8,41.81,6800.0,27.1584,27.1649,27.1519,27.1584,6800.0
2006-08-31 12:10:00,41.81,41.82,41.81,41.81,2200.0,27.1584,27.1649,27.1584,27.1584,2200.0
2006-08-31 12:15:00,41.82,41.82,41.81,41.82,3100.0,27.1649,27.1649,27.1584,27.1649,3100.0
2006-08-31 12:20:00,41.82,41.82,41.81,41.82,4000.0,27.1649,27.1649,27.1584,27.1649,4000.0
2006-08-31 12:25:00,41.82,41.86,41.82,41.85,8800.0,27.1649,27.1909,27.1649,27.1844,8800.0
2006-08-31 12:30:00,41.86,41.87,41.85,41.86,3700.0,27.1909,27.1974,27.1844,27.1909,3700.0
2006-08-31 12:35:00,41.86,41.87,41.85,41.87,2900.0,27.1909,27.1974,27.1844,27.1974,2900.0
2006-08-31 12:40:00,41.87,41.88,41.86,41.88,3500.0,27.1974,27.2039,27.1909,27.2039,3500.0
2006-08-31 12:45:00,41.88,41.88,41.85,41.87,3400.0,27.2039,27.2039,27.1844,27.1974,3400.0
2006-08-31 12:50:00,41.86,41.88,41.86,41.88,2900.0,27.1909,27.2039,27.1909,27.2039,2900.0
2006-08-31 12:55:00,41.88,41.88,41.86,41.86,4600.0,27.2039,27.2039,27.1909,27.1909,4600.0
2006-08-31 13:00:00,41.86,41.89,41.86,41.88,7200.0,27.1909,27.2104,27.1909,27.2039,7200.0
2006-08-31 13:05:00,41.88,41.9,41.87,41.9,5800.0,27.2039,27.2169,27.1974,27.2169,5800.0
2006-08-31 13:10:00,41.9,41.91,41.89,41.91,3800.0,27.2169,27.2234,27.2104,27.2234,3800.0
2006-08-31 13:15:00,41.91,41.92,41.9,41.9,2600.0,27.2234,27.2299,27.2169,27.2169,2600.0
2006-08-31 13:20:00,41.92,41.92,41.88,41.88,11400.0,27.2299,27.2299,27.2039,27.2039,11400.0
2006-08-31 13:25:00,41.89,41.91,41.88,41.88,2500.0,27.2104,27.2234,27.2039,27.2039,2500.0
2006-08-31 13:30:00,41.89,41.9,41.89,41.9,2900.0,27.2104,27.2169,27.2104,27.2169,2900.0
2006-08-31 13:35:00,41.89,41.91,41.89,41.89,5100.0,27.2104,27.2234,27.2104,27.2104,5100.0
2006-08-31 13:40:00,41.89,41.9,41.88,41.89,5600.0,27.2104,27.2169,27.2039,27.2104,5600.0
2006-08-31 13:45:00,41.88,41.9,41.88,41.89,5400.0,27.2039,27.2169,27.2039,27.2104,5400.0
2006-08-31 13:50:00,41.9,41.9,41.88,41.88,4100.0,27.2169,27.2169,27.2039,27.2039,4100.0
2006-08-31 13:55:00,41.88,41.9,41.87,41.9,3300.0,27.2039,27.2169,27.1974,27.2169,3300.0
2006-08-31 14:00:00,41.9,41.92,41.89,41.91,3100.0,27.2169,27.2299,27.2104,27.2234,3100.0
2006-08-31 14:05:00,41.92,41.93,41.91,41.93,2500.0,27.2299,27.2364,27.2234,27.2364,2500.0
2006-08-31 14:10:00,41.92,41.96,41.92,41.96,5800.0,27.2299,27.2559,27.2299,27.2559,5800.0
2006-08-31 14:15:00,41.96,41.98,41.95,41.97,9200.0,27.2559,27.2689,27.2494,27.2624,9200.0
2006-08-31 14:20:00,41.95,41.98,41.95,41.98,6400.0,27.2494,27.2689,27.2494,27.2689,6400.0
2006-08-31 14:25:00,41.97,41.97,41.95,41.95,9500.0,27.2624,27.2624,27.2494,27.2494,9500.0
2006-08-31 14:30:00,41.95,41.96,41.95,41.96,8800.0,27.2494,27.2559,27.2494,27.2559,8800.0
2006-08-31 14:35:00,41.95,41.96,41.94,41.95,9200.0,27.2494,27.2559,27.2429,27.2494,9200.0
2006-08-31 14:40:00,41.96,41.96,41.93,41.93,7400.0,27.2559,27.2559,27.2364,27.2364,7400.0
2006-08-31 14:45:00,41.94,41.94,41.92,41.94,6100.0,27.2429,27.2429,27.2299,27.2429,6100.0
2006-08-31 14:50:00,41.94,41.96,41.93,41.95,9400.0,27.2429,27.2559,27.2364,27.2494,9400.0
2006-08-31 14:55:00,41.96,41.97,41.95,41.96,7500.0,27.2559,27.2624,27.2494,27.2559,7500.0
2006-08-31 15:00:00,41.97,41.98,41.95,41.95,15900.0,27.2624,27.2689,27.2494,27.2494,15900.0
2006-08-31 15:05:00,41.95,41.97,41.94,41.96,8600.0,27.2494,27.2624,27.2429,27.2559,8600.0
2006-08-31 15:10:00,41.96,41.97,41.95,41.96,12600.0,27.2559,27.2624,27.2494,27.2559,12600.0
2006-08-31 15:15:00,41.96,41.99,41.96,41.99,10100.0,27.2559,27.2754,27.2559,27.2754,10100.0
2006-08-31 15:20:00,41.99,42.0,41.98,42.0,13200.0,27.2754,27.2819,27.2689,27.2819,13200.0
2006-08-31 15:25:00,41.98,42.0,41.98,42.0,12900.0,27.2689,27.2819,27.2689,27.2819,12900.0
2006-08-31 15:30:00,41.99,42.05,41.98,42.02,30700.0,27.2754,27.3143,27.2689,27.2948,30700.0
2006-08-31 15:35:00,42.02,42.04,42.01,42.02,17300.0,27.2948,27.3078,27.2884,27.2948,17300.0
2006-08-31 15:40:00,42.01,42.05,42.01,42.03,26200.0,27.2884,27.3143,27.2884,27.3013,26200.0
2006-08-31 15:45:00,42.03,42.04,42.01,42.01,15300.0,27.3013,27.3078,27.2884,27.2884,15300.0
2006-08-31 15:50:00,42.01,42.02,41.98,41.99,18100.0,27.2884,27.2948,27.2689,27.2754,18100.0
2006-08-31 15:55:00,41.98,42.0,41.93,41.93,29300.0,27.2689,27.2819,27.2364,27.2364,29300.0
2006-09-01 09:30:00,41.76,41.86,41.66,41.76,71400.0,27.126,27.1909,27.061,27.126,71400.0
2006-09-01 09:35:00,41.77,41.89,41.74,41.89,32200.0,27.1325,27.2104,27.113,27.2104,32200.0
2006-09-01 09:40:00,41.89,41.9,41.75,41.83,29900.0,27.2104,27.2169,27.1195,27.1714,29900.0
2006-09-01 09:45:00,41.81,41.85,41.81,41.82,18900.0,27.1584,27.1844,27.1584,27.1649,18900.0
2006-09-01 09:50:00,41.83,41.9,41.82,41.88,12200.0,27.1714,27.2169,27.1649,27.2039,12200.0
2006-09-01 09:55:00,41.88,41.88,41.83,41.83,5700.0,27.2039,27.2039,27.1714,27.1714,5700.0
2006-09-01 10:00:00,41.84,41.86,41.8,41.81,23700.0,27.1779,27.1909,27.1519,27.1584,23700.0
2006-09-01 10:05:00,41.82,41.83,41.8,41.81,8800.0,27.1649,27.1714,27.1519,27.1584,8800.0
2006-09-01 10:10:00,41.83,41.83,41.8,41.83,8100.0,27.1714,27.1714,27.1519,27.1714,8100.0
2006-09-01 10:15:00,41.83,41.86,41.8,41.84,20600.0,27.1714,27.1909,27.1519,27.1779,20600.0
2006-09-01 10:20:00,41.84,41.84,41.79,41.82,7000.0,27.1779,27.1779,27.1454,27.1649,7000.0
2006-09-01 10:25:00,41.83,41.85,41.82,41.85,5200.0,27.1714,27.1844,27.1649,27.1844,5200.0
2006-09-01 10:30:00,41.84,41.86,41.84,41.84,6300.0,27.1779,27.1909,27.1779,27.1779,6300.0
2006-09-01 10:35:00,41.86,41.88,41.84,41.88,21500.0,27.1909,27.2039,27.1779,27.2039,21500.0
2006-09-01 10:40:00,41.87,41.87,41.86,41.87,4800.0,27.1974,27.1974,27.1909,27.1974,4800.0
2006-09-01 10:45:00,41.86,41.9,41.85,41.86,4600.0,27.1909,27.2169,27.1844,27.1909,4600.0
2006-09-01 10:50:00,41.86,41.91,41.83,41.83,13400.0,27.1909,27.2234,27.1714,27.1714,13400.0
2006-09-01 10:55:00,41.82,41.82,41.8,41.8,22000.0,27.1649,27.1649,27.1519,27.1519,22000.0
2006-09-01 11:00:00,41.8,41.82,41.8,41.81,4600.0,27.1519,27.1649,27.1519,27.1584,4600.0
2006-09-01 11:05:00,41.8,41.82,41.8,41.81,9600.0,27.1519,27.1649,27.1519,27.1584,9600.0
2006-09-01 11:10:00,41.81,41.85,41.8,41.84,6300.0,27.1584,27.1844,27.1519,27.1779,6300.0
2006-09-01 11:15:00,41.85,41.85,41.81,41.81,9900.0,27.1844,27.1844,27.1584,27.1584,9900.0
2006-09-01 11:20:00,41.81,41.81,41.8,41.8,9100.0,27.1584,27.1584,27.1519,27.1519,9100.0
2006-09-01 11:25:00,41.8,41.8,41.77,41.78,3200.0,27.1519,27.1519,27.1325,27.1389,3200.0
2006-09-01 11:30:00,41.77,41.78,41.73,41.74,6900.0,27.1325,27.1389,27.1065,27.113,6900.0
2006-09-01 11:35:00,41.73,41.74,41.71,41.71,6800.0,27.1065,27.113,27.0935,27.0935,6800.0
2006-09-01 11:40:00,41.7,41.71,41.69,41.71,6700.0,27.087,27.0935,27.0805,27.0935,6700.0
2006-09-01 11:45:00,41.71,41.78,41.7,41.74,6400.0,27.0935,27.1389,27.087,27.113,6400.0
2006-09-01 11:50:00,41.75,41.76,41.74,41.74,1600.0,27.1195,27.126,27.113,27.113,1600.0
2006-09-01 11:55:00,41.75,41.75,41.72,41.72,6300.0,27.1195,27.1195,27.1,27.1,6300.0
2006-09-01 12:00:00,41.72,41.72,41.68,41.69,6200.0,27.1,27.1,27.074,27.0805,6200.0
2006-09-01 12:05:00,41.69,41.7,41.66,41.66,5500.0,27.0805,27.087,27.061,27.061,5500.0
2006-09-01 12:10:00,41.68,41.68,41.66,41.66,3900.0,27.074,27.074,27.061,27.061,3900.0
2006-09-01 12:15:00,41.66,41.66,41.64,41.64,5900.0,27.061,27.061,27.048,27.048,5900.0
2006-09-01 12:20:00,41.64,41.65,41.63,41.63,4500.0,27.048,27.0545,27.0415,27.0415,4500.0
2006-09-01 12:25:00,41.64,41.65,41.62,41.63,2000.0,27.048,27.0545,27.035,27.0415,2000.0
2006-09-01 12:30:00,41.62,41.7,41.62,41.7,5800.0,27.035,27.087,27.035,27.087,5800.0
2006-09-01 12:35:00,41.69,41.73,41.69,41.71,3700.0,27.0805,27.1065,27.0805,27.0935,3700.0
2006-09-01 12:40:00,41.71,41.73,41.71,41.71,4900.0,27.0935,27.1065,27.0935,27.0935,4900.0
2006-09-01 12:45:00,41.72,41.72,41.69,41.7,9500.0,27.1,27.1,27.0805,27.087,9500.0
2006-09-01 12:50:00,41.69,41.7,41.69,41.7,3400.0,27.0805,27.087,27.0805,27.087,3400.0
2006-09-01 12:55:00,41.71,41.74,41.7,41.72,5300.0,27.0935,27.113,27.087,27.1,5300.0
2006-09-01 13:00:00,41.71,41.73,41.71,41.71,3200.0,27.0935,27.1065,27.0935,27.0935,3200.0
2006-09-01 13:05:00,41.73,41.75,41.73,41.74,2900.0,27.1065,27.1195,27.1065,27.113,2900.0
2006-09-01 13:10:00,41.74,41.74,41.67,41.67,11300.0,27.113,27.113,27.0675,27.0675,11300.0
2006-09-01 13:15:00,41.67,41.68,41.65,41.65,5700.0,27.0675,27.074,27.0545,27.0545,5700.0
2006-09-01 13:20:00,41.65,41.66,41.63,41.64,6700.0,27.0545,27.061,27.0415,27.048,6700.0
2006-09-01 13:25:00,41.63,41.66,41.63,41.65,3700.0,27.0415,27.061,27.0415,27.0545,3700.0
2006-09-01 13:30:00,41.64,41.67,41.64,41.67,3300.0,27.048,27.0675,27.048,27.0675,3300.0
2006-09-01 13:35:00,41.66,41.71,41.66,41.71,4400.0,27.061,27.0935,27.061,27.0935,4400.0
2006-09-01 13:40:00,41.7,41.76,41.7,41.76,10400.0,27.087,27.126,27.087,27.126,10400.0
2006-09-01 13:45:00,41.75,41.77,41.74,41.76,5700.0,27.1195,27.1325,27.113,27.126,5700.0
2006-09-01 13:50:00,41.76,41.78,41.76,41.77,5100.0,27.126,27.1389,27.126,27.1325,5100.0
2006-09-01 13:55:00,41.77,41.82,41.77,41.81,8100.0,27.1325,27.1649,27.1325,27.1584,8100.0
2006-09-01 14:00:00,41.8,41.81,41.78,41.81,11300.0,27.1519,27.1584,27.1389,27.1584,11300.0
2006-09-01 14:05:00,41.81,41.85,41.8,41.82,7100.0,27.1584,27.1844,27.1519,27.1649,7100.0
2006-09-01 14:10:00,41.83,41.87,41.83,41.84,11900.0,27.1714,27.1974,27.1714,27.1779,11900.0
2006-09-01 14:15:00,41.86,41.87,41.84,41.86,8100.0,27.1909,27.1974,27.1779,27.1909,8100.0
2006-09-01 14:20:00,41.87,41.87,41.81,41.83,9400.0,27.1974,27.1974,27.1584,27.1714,9400.0
2006-09-01 14:25:00,41.83,41.83,41.77,41.77,14200.0,27.1714,27.1714,27.1325,27.1325,14200.0
2006-09-01 14:30:00,41.77,41.77,41.71,41.71,12700.0,27.1325,27.1325,27.0935,27.0935,12700.0
2006-09-01 14:35:00,41.71,41.71,41.63,41.64,17900.0,27.0935,27.0935,27.0415,27.048,17900.0
2006-09-01 14:40:00,41.63,41.64,41.61,41.62,5900.0,27.0415,27.048,27.0285,27.035,5900.0
2006-09-01 14:45:00,41.63,41.65,41.62,41.63,6900.0,27.0415,27.0545,27.035,27.0415,6900.0
2006-09-01 14:50:00,41.63,41.67,41.63,41.66,9700.0,27.0415,27.0675,27.0415,27.061,9700.0
2006-09-01 14:55:00,41.66,41.69,41.65,41.69,9400.0,27.061,27.0805,27.0545,27.0805,9400.0
2006-09-01 15:00:00,41.68,41.7,41.66,41.69,9700.0,27.074,27.087,27.061,27.0805,9700.0
2006-09-01 15:05:00,41.69,41.7,41.67,41.67,9600.0,27.0805,27.087,27.0675,27.0675,9600.0
2006-09-01 15:10:00,41.66,41.68,41.65,41.67,6100.0,27.061,27.074,27.0545,27.0675,6100.0
2006-09-01 15:15:00,41.67,41.69,41.65,41.66,5200.0,27.0675,27.0805,27.0545,27.061,5200.0
2006-09-01 15:20:00,41.65,41.68,41.65,41.67,4900.0,27.0545,27.074,27.0545,27.0675,4900.0
2006-09-01 15:25:00,41.67,41.69,41.67,41.68,7500.0,27.0675,27.0805,27.0675,27.074,7500.0
2006-09-01 15:30:00,41.68,41.71,41.67,41.68,10400.0,27.074,27.0935,27.0675,27.074,10400.0
2006-09-01 15:35:00,41.68,41.69,41.64,41.64,9500.0,27.074,27.0805,27.048,27.048,9500.0
2006-09-01 15:40:00,41.66,41.66,41.59,41.6,15500.0,27.061,27.061,27.0155,27.022,15500.0
2006-09-01 15:45:00,41.6,41.61,41.57,41.61,16800.0,27.022,27.0285,27.0025,27.0285,16800.0
2006-09-01 15:50:00,41.6,41.61,41.56,41.57,10900.0,27.022,27.0285,26.996,27.0025,10900.0
2006-09-01 15:55:00,41.57,41.66,41.56,41.62,24800.0,27.0025,27.061,26.996,27.035,24800.0
2006-09-05 09:30:00,41.63,41.65,41.32,41.43,24900.0,27.0415,27.0545,26.8401,26.9116,24900.0
2006-09-05 09:35:00,41.48,41.5,41.24,41.45,10100.0,26.9441,26.9571,26.7882,26.9246,10100.0
2006-09-05 09:40:00,41.45,41.52,41.45,41.5,8500.0,26.9246,26.9701,26.9246,26.9571,8500.0
2006-09-05 09:45:00,41.51,41.53,41.35,41.38,20500.0,26.9636,26.9766,26.8596,26.8791,20500.0
2006-09-05 09:50:00,41.37,41.42,41.36,41.42,10100.0,26.8726,26.9051,26.8661,26.9051,10100.0
2006-09-05 09:55:00,41.42,41.48,41.42,41.46,7400.0,26.9051,26.9441,26.9051,26.9311,7400.0
2006-09-05 10:00:00,41.42,41.46,41.4,41.4,8100.0,26.9051,26.9311,26.8921,26.8921,8100.0
2006-09-05 10:05:00,41.42,41.45,41.39,41.4,15900.0,26.9051,26.9246,26.8856,26.8921,15900.0
2006-09-05 10:10:00,41.41,41.43,41.39,41.43,6900.0,26.8986,26.9116,26.8856,26.9116,6900.0
2006-09-05 10:15:00,41.43,41.44,41.3,41.3,11300.0,26.9116,26.9181,26.8272,26.8272,11300.0
2006-09-05 10:20:00,41.32,41.36,41.31,41.32,5500.0,26.8401,26.8661,26.8337,26.8401,5500.0
2006-09-05 10:25:00,41.33,41.38,41.32,41.34,5300.0,26.8466,26.8791,26.8401,26.8531,5300.0
2006-09-05 10:30:00,41.33,41.41,41.31,41.39,8900.0,26.8466,26.8986,26.8337,26.8856,8900.0
2006-09-05 10:35:00,41.4,41.43,41.39,41.4,10800.0,26.8921,26.9116,26.8856,26.8921,10800.0
2006-09-05 10:40:00,41.38,41.42,41.38,41.4,20200.0,26.8791,26.9051,26.8791,26.8921,20200.0
2006-09-05 10:45:00,41.42,41.45,41.39,41.41,17400.0,26.9051,26.9246,26.8856,26.8986,17400.0
2006-09-05 10:50:00,41.42,41.42,41.41,41.41,5100.0,26.9051,26.9051,26.8986,26.8986,5100.0
2006-09-05 10:55:00,41.4,41.43,41.38,41.41,4900.0,26.8921,26.9116,26.8791,26.8986,4900.0
2006-09-05 11:00:00,41.43,41.43,41.41,41.43,5000.0,26.9116,26.9116,26.8986,26.9116,5000.0
2006-09-05 11:05:00,41.43,41.45,41.4,41.41,15500.0,26.9116,26.9246,26.8921,26.8986,15500.0
2006-09-05 11:10:00,41.42,41.44,41.42,41.44,5400.0,26.9051,26.9181,26.9051,26.9181,5400.0
2006-09-05 11:15:00,41.43,41.44,41.4,41.42,9500.0,26.9116,26.9181,26.8921,26.9051,9500.0
2006-09-05 11:20:00,41.43,41.45,41.42,41.43,2600.0,26.9116,26.9246,26.9051,26.9116,2600.0
2006-09-05 11:25:00,41.46,41.46,41.43,41.44,3500.0,26.9311,26.9311,26.9116,26.9181,3500.0
2006-09-05 11:30:00,41.45,41.48,41.44,41.48,8000.0,26.9246,26.9441,26.9181,26.9441,8000.0
2006-09-05 11:35:00,41.48,41.49,41.46,41.47,2600.0,26.9441,26.9506,26.9311,26.9376,2600.0
2006-09-05 11:40:00,41.46,41.48,41.45,41.45,4700.0,26.9311,26.9441,26.9246,26.9246,4700.0
2006-09-05 11:45:00,41.46,41.48,41.45,41.47,11000.0,26.9311,26.9441,26.9246,26.9376,11000.0
2006-09-05 11:50:00,41.48,41.48,41.38,41.39,12500.0,26.9441,26.9441,26.8791,26.8856,12500.0
2006-09-05 11:55:00,41.39,41.4,41.38,41.38,2500.0,26.8856,26.8921,26.8791,26.8791,2500.0
2006-09-05 12:00:00,41.37,41.39,41.36,41.36,11300.0,26.8726,26.8856,26.8661,26.8661,11300.0
2006-09-05 12:05:00,41.34,41.38,41.34,41.37,6900.0,26.8531,26.8791,26.8531,26.8726,6900.0
2006-09-05 12:10:00,41.37,41.39,41.36,41.36,6700.0,26.8726,26.8856,26.8661,26.8661,6700.0
2006-09-05 12:15:00,41.36,41.37,41.35,41.35,11200.0,26.8661,26.8726,26.8596,26.8596,11200.0
2006-09-05 12:20:00,41.36,41.38,41.35,41.37,9400.0,26.8661,26.8791,26.8596,26.8726,9400.0
2006-09-05 12:25:00,41.37,41.38,41.35,41.35,3400.0,26.8726,26.8791,26.8596,26.8596,3400.0
2006-09-05 12:30:00,41.35,41.38,41.35,41.35,4200.0,26.8596,26.8791,26.8596,26.8596,4200.0
2006-09-05 12:35:00,41.35,41.37,41.35,41.35,4800.0,26.8596,26.8726,26.8596,26.8596,4800.0
2006-09-05 12:40:00,41.35,41.36,41.34,41.35,5000.0,26.8596,26.8661,26.8531,26.8596,5000.0
2006-09-05 12:45:00,41.36,41.37,41.36,41.37,3400.0,26.8661,26.8726,26.8661,26.8726,3400.0
2006-09-05 12:50:00,41.37,41.39,41.36,41.38,3100.0,26.8726,26.8856,26.8661,26.8791,3100.0
2006-09-05 12:55:00,41.39,41.39,41.38,41.39,2600.0,26.8856,26.8856,26.8791,26.8856,2600.0
2006-09-05 13:00:00,41.38,41.38,41.37,41.38,2300.0,26.8791,26.8791,26.8726,26.8791,2300.0
2006-09-05 13:05:00,41.38,41.38,41.31,41.32,15000.0,26.8791,26.8791,26.8337,26.8401,15000.0
2006-09-05 13:10:00,41.3,41.31,41.29,41.3,6300.0,26.8272,26.8337,26.8207,26.8272,6300.0
2006-09-05 13:15:00,41.31,41.31,41.3,41.31,5700.0,26.8337,26.8337,26.8272,26.8337,5700.0
2006-09-05 13:20:00,41.3,41.3,41.27,41.27,6600.0,26.8272,26.8272,26.8077,26.8077,6600.0
2006-09-05 13:25:00,41.27,41.28,41.26,41.26,2900.0,26.8077,26.8142,26.8012,26.8012,2900.0
2006-09-05 13:30:00,41.26,41.27,41.25,41.26,4800.0,26.8012,26.8077,26.7947,26.8012,4800.0
2006-09-05 13:35:00,41.24,41.24,41.08,41.08,32500.0,26.7882,26.7882,26.6843,26.6843,32500.0
2006-09-05 13:40:00,41.08,41.09,41.06,41.08,8000.0,26.6843,26.6907,26.6713,26.6843,8000.0
2006-09-05 13:45:00,41.09,41.13,41.04,41.07,20000.0,26.6907,26.7167,26.6583,26.6778,20000.0
2006-09-05 13:50:00,41.07,41.07,41.01,41.03,20600.0,26.6778,26.6778,26.6388,26.6518,20600.0
2006-09-05 13:55:00,41.06,41.06,41.03,41.03,4600.0,26.6713,26.6713,26.6518,26.6518,4600.0
2006-09-05 14:00:00,41.05,41.05,41.0,41.01,19900.0,26.6648,26.6648,26.6323,26.6388,19900.0
2006-09-05 14:05:00,41.0,41.03,40.97,41.0,18400.0,26.6323,26.6518,26.6128,26.6323,18400.0
2006-09-05 14:10:00,41.0,41.02,40.99,41.0,14100.0,26.6323,26.6453,26.6258,26.6323,14100.0
2006-09-05 14:15:00,41.0,41.1,41.0,41.1,13800.0,26.6323,26.6972,26.6323,26.6972,13800.0
2006-09-05 14:20:00,41.08,41.1,41.07,41.08,3200.0,26.6843,26.6972,26.6778,26.6843,3200.0
2006-09-05 14:25:00,41.06,41.06,41.02,41.04,8400.0,26.6713,26.6713,26.6453,26.6583,8400.0
2006-09-05 14:30:00,41.04,41.04,41.02,41.02,8100.0,26.6583,26.6583,26.6453,26.6453,8100.0
2006-09-05 14:35:00,41.03,41.06,41.01,41.05,9100.0,26.6518,26.6713,26.6388,26.6648,9100.0
2006-09-05 14:40:00,41.05,41.11,41.05,41.09,9800.0,26.6648,26.7037,26.6648,26.6907,9800.0
2006-09-05 14:45:00,41.09,41.11,41.08,41.11,14300.0,26.6907,26.7037,26.6843,26.7037,14300.0
2006-09-05 14:50:00,41.09,41.11,41.07,41.08,14200.0,26.6907,26.7037,26.6778,26.6843,14200.0
2006-09-05 14:55:00,41.09,41.13,41.08,41.12,8000.0,26.6907,26.7167,26.6843,26.7102,8000.0
2006-09-05 15:00:00,41.12,41.13,41.09,41.11,13700.0,26.7102,26.7167,26.6907,26.7037,13700.0
2006-09-05 15:05:00,41.1,41.11,41.08,41.1,6900.0,26.6972,26.7037,26.6843,26.6972,6900.0
2006-09-05 15:10:00,41.09,41.11,41.08,41.09,3800.0,26.6907,26.7037,26.6843,26.6907,3800.0
2006-09-05 15:15:00,41.09,41.12,41.08,41.12,9900.0,26.6907,26.7102,26.6843,26.7102,9900.0
2006-09-05 15:20:00,41.1,41.13,41.09,41.12,10700.0,26.6972,26.7167,26.6907,26.7102,10700.0
2006-09-05 15:25:00,41.12,41.13,41.11,41.13,6000.0,26.7102,26.7167,26.7037,26.7167,6000.0
2006-09-05 15:30:00,41.13,41.16,41.13,41.14,11700.0,26.7167,26.7362,26.7167,26.7232,11700.0
2006-09-05 15:35:00,41.14,41.14,41.12,41.12,8800.0,26.7232,26.7232,26.7102,26.7102,8800.0
2006-09-05 15:40:00,41.14,41.18,41.12,41.18,18400.0,26.7232,26.7492,26.7102,26.7492,18400.0
2006-09-05 15:45:00,41.17,41.2,41.17,41.2,29500.0,26.7427,26.7622,26.7427,26.7622,29500.0
2006-09-05 15:50:00,41.19,41.27,41.19,41.27,24900.0,26.7557,26.8077,26.7557,26.8077,24900.0
2006-09-05 15:55:00,41.27,41.32,41.26,41.27,31900.0,26.8077,26.8401,26.8012,26.8077,31900.0
2006-09-06 09:30:00,41.2,41.2,41.2,41.2,11500.0,26.7622,26.7622,26.7622,26.7622,11500.0
2006-09-06 09:35:00,41.19,41.24,41.11,41.11,24800.0,26.7557,26.7882,26.7037,26.7037,24800.0
2006-09-06 09:40:00,41.1,41.12,41.01,41.03,27000.0,26.6972,26.7102,26.6388,26.6518,27000.0
2006-09-06 09:45:00,41.03,41.03,40.92,40.97,18200.0,26.6518,26.6518,26.5803,26.6128,18200.0
2006-09-06 09:50:00,40.97,41.06,40.97,41.01,20400.0,26.6128,26.6713,26.6128,26.6388,20400.0
2006-09-06 09:55:00,41.02,41.13,41.02,41.13,14400.0,26.6453,26.7167,26.6453,26.7167,14400.0
2006-09-06 10:00:00,41.12,41.16,41.06,41.08,21500.0,26.7102,26.7362,26.6713,26.6843,21500.0
2006-09-06 10:05:00,41.09,41.09,40.97,40.98,14900.0,26.6907,26.6907,26.6128,26.6193,14900.0
2006-09-06 10:10:00,40.98,40.98,40.91,40.95,11600.0,26.6193,26.6193,26.5738,26.5998,11600.0
2006-09-06 10:15:00,40.94,41.05,40.93,41.04,16900.0,26.5933,26.6648,26.5868,26.6583,16900.0
2006-09-06 10:20:00,41.05,41.06,40.92,40.92,14300.0,26.6648,26.6713,26.5803,26.5803,14300.0
2006-09-06 10:25:00,40.92,40.96,40.88,40.94,12200.0,26.5803,26.6063,26.5543,26.5933,12200.0
2006-09-06 10:30:00,40.92,40.93,40.86,40.89,25600.0,26.5803,26.5868,26.5413,26.5608,25600.0
2006-09-06 10:35:00,40.89,40.97,40.89,40.97,22800.0,26.5608,26.6128,26.5608,26.6128,22800.0
2006-09-06 10:40:00,40.95,41.0,40.95,40.98,10600.0,26.5998,26.6323,26.5998,26.6193,10600.0
2006-09-06 10:45:00,40.98,40.98,40.91,40.92,13900.0,26.6193,26.6193,26.5738,26.5803,13900.0
2006-09-06 10:50:00,40.92,40.97,40.91,40.97,9800.0,26.5803,26.6128,26.5738,26.6128,9800.0
2006-09-06 10:55:00,40.97,40.98,40.95,40.97,11200.0,26.6128,26.6193,26.5998,26.6128,11200.0
2006-09-06 11:00:00,40.96,40.99,40.94,40.99,7900.0,26.6063,26.6258,26.5933,26.6258,7900.0
2006-09-06 11:05:00,40.98,40.98,40.94,40.95,6100.0,26.6193,26.6193,26.5933,26.5998,6100.0
2006-09-06 11:10:00,40.95,40.96,40.91,40.91,6800.0,26.5998,26.6063,26.5738,26.5738,6800.0
2006-09-06 11:15:00,40.92,40.95,40.91,40.95,4000.0,26.5803,26.5998,26.5738,26.5998,4000.0
2006-09-06 11:20:00,40.95,40.96,40.95,40.96,4900.0,26.5998,26.6063,26.5998,26.6063,4900.0
2006-09-06 11:25:00,40.97,41.01,40.96,41.01,7900.0,26.6128,26.6388,26.6063,26.6388,7900.0
2006-09-06 11:30:00,41.0,41.07,40.99,41.04,29400.0,26.6323,26.6778,26.6258,26.6583,29400.0
2006-09-06 11:35:00,41.05,41.08,41.04,41.08,12700.0,26.6648,26.6843,26.6583,26.6843,12700.0
2006-09-06 11:40:00,41.06,41.07,41.04,41.04,10600.0,26.6713,26.6778,26.6583,26.6583,10600.0
2006-09-06 11:45:00,41.05,41.05,41.02,41.04,8300.0,26.6648,26.6648,26.6453,26.6583,8300.0
2006-09-06 11:50:00,41.03,41.05,41.02,41.03,3900.0,26.6518,26.6648,26.6453,26.6518,3900.0
2006-09-06 11:55:00,41.04,41.06,41.03,41.05,4300.0,26.6583,26.6713,26.6518,26.6648,4300.0
2006-09-06 12:00:00,41.06,41.07,41.04,41.04,10400.0,26.6713,26.6778,26.6583,26.6583,10400.0
2006-09-06 12:05:00,41.04,41.05,41.03,41.04,8900.0,26.6583,26.6648,26.6518,26.6583,8900.0
2006-09-06 12:10:00,41.05,41.05,41.02,41.02,4400.0,26.6648,26.6648,26.6453,26.6453,4400.0
2006-09-06 12:15:00,41.02,41.06,41.02,41.06,7200.0,26.6453,26.6713,26.6453,26.6713,7200.0
2006-09-06 12:20:00,41.06,41.06,41.04,41.06,6700.0,26.6713,26.6713,26.6583,26.6713,6700.0
2006-09-06 12:25:00,41.06,41.06,40.98,40.98,15600.0,26.6713,26.6713,26.6193,26.6193,15600.0
2006-09-06 12:30:00,40.99,41.01,40.99,40.99,4500.0,26.6258,26.6388,26.6258,26.6258,4500.0
2006-09-06 12:35:00,41.0,41.03,41.0,41.03,5800.0,26.6323,26.6518,26.6323,26.6518,5800.0
2006-09-06 12:40:00,41.02,41.03,40.99,40.99,6900.0,26.6453,26.6518,26.6258,26.6258,6900.0
2006-09-06 12:45:00,40.99,41.0,40.97,40.97,7300.0,26.6258,26.6323,26.6128,26.6128,7300.0
2006-09-06 12:50:00,40.97,40.98,40.96,40.98,5900.0,26.6128,26.6193,26.6063,26.6193,5900.0
2006-09-06 12:55:00,40.98,40.99,40.96,40.96,3200.0,26.6193,26.6258,26.6063,26.6063,3200.0
2006-09-06 13:00:00,40.97,40.98,40.95,40.95,4700.0,26.6128,26.6193,26.5998,26.5998,4700.0
2006-09-06 13:05:00,40.96,40.97,40.94,40.96,7900.0,26.6063,26.6128,26.5933,26.6063,7900.0
2006-09-06 13:10:00,40.96,40.98,40.96,40.98,7300.0,26.6063,26.6193,26.6063,26.6193,7300.0
2006-09-06 13:15:00,40.98,40.98,40.96,40.98,4300.0,26.6193,26.6193,26.6063,26.6193,4300.0
2006-09-06 13:20:00,40.98,40.98,40.96,40.97,4800.0,26.6193,26.6193,26.6063,26.6128,4800.0
2006-09-06 13:25:00,40.98,40.98,40.93,40.93,8600.0,26.6193,26.6193,26.5868,26.5868,8600.0
2006-09-06 13:30:00,40.95,40.96,40.94,40.96,3600.0,26.5998,26.6063,26.5933,26.6063,3600.0
2006-09-06 13:35:00,40.95,40.97,40.94,40.95,6200.0,26.5998,26.6128,26.5933,26.5998,6200.0
2006-09-06 13:40:00,40.96,40.96,40.94,40.96,7200.0,26.6063,26.6063,26.5933,26.6063,7200.0
2006-09-06 13:45:00,40.96,40.96,40.94,40.95,3700.0,26.6063,26.6063,26.5933,26.5998,3700.0
2006-09-06 13:50:00,40.95,40.96,40.93,40.94,5000.0,26.5998,26.6063,26.5868,26.5933,5000.0
2006-09-06 13:55:00,40.95,40.96,40.93,40.94,8300.0,26.5998,26.6063,26.5868,26.5933,8300.0
2006-09-06 14:00:00,40.93,40.95,40.92,40.93,12100.0,26.5868,26.5998,26.5803,26.5868,12100.0
2006-09-06 14:05:00,40.93,40.94,40.89,40.91,16300.0,26.5868,26.5933,26.5608,26.5738,16300.0
2006-09-06 14:10:00,40.91,40.97,40.88,40.88,19100.0,26.5738,26.6128,26.5543,26.5543,19100.0
2006-09-06 14:15:00,40.9,40.9,40.85,40.86,29200.0,26.5673,26.5673,26.5349,26.5413,29200.0
2006-09-06 14:20:00,40.85,40.87,40.82,40.82,34100.0,26.5349,26.5478,26.5154,26.5154,34100.0
2006-09-06 14:25:00,40.83,40.85,40.82,40.82,28700.0,26.5219,26.5349,26.5154,26.5154,28700.0
2006-09-06 14:30:00,40.84,40.86,40.84,40.86,14400.0,26.5284,26.5413,26.5284,26.5413,14400.0
2006-09-06 14:35:00,40.86,40.88,40.8,40.83,31300.0,26.5413,26.5543,26.5024,26.5219,31300.0
2006-09-06 14:40:00,40.85,40.88,40.84,40.87,16600.0,26.5349,26.5543,26.5284,26.5478,16600.0
2006-09-06 14:45:00,40.87,40.88,40.86,40.87,6700.0,26.5478,26.5543,26.5413,26.5478,6700.0
2006-09-06 14:50:00,40.87,40.88,40.83,40.84,11700.0,26.5478,26.5543,26.5219,26.5284,11700.0
2006-09-06 14:55:00,40.84,40.86,40.83,40.84,12600.0,26.5284,26.5413,26.5219,26.5284,12600.0
2006-09-06 15:00:00,40.85,40.88,40.84,40.84,21600.0,26.5349,26.5543,26.5284,26.5284,21600.0
2006-09-06 15:05:00,40.84,40.88,40.83,40.86,26800.0,26.5284,26.5543,26.5219,26.5413,26800.0
2006-09-06 15:10:00,40.86,40.9,40.84,40.89,32200.0,26.5413,26.5673,26.5284,26.5608,32200.0
2006-09-06 15:15:00,40.89,40.9,40.87,40.88,5800.0,26.5608,26.5673,26.5478,26.5543,5800.0
2006-09-06 15:20:00,40.88,40.89,40.87,40.89,8200.0,26.5543,26.5608,26.5478,26.5608,8200.0
2006-09-06 15:25:00,40.89,40.9,40.86,40.86,9700.0,26.5608,26.5673,26.5413,26.5413,9700.0
2006-09-06 15:30:00,40.86,40.9,40.86,40.89,9200.0,26.5413,26.5673,26.5413,26.5608,9200.0
2006-09-06 15:35:00,40.89,40.9,40.86,40.88,9600.0,26.5608,26.5673,26.5413,26.5543,9600.0
2006-09-06 15:40:00,40.87,40.89,40.87,40.89,6000.0,26.5478,26.5608,26.5478,26.5608,6000.0
2006-09-06 15:45:00,40.89,40.96,40.88,40.95,12100.0,26.5608,26.6063,26.5543,26.5998,12100.0
2006-09-06 15:50:00,40.94,40.96,40.93,40.93,19600.0,26.5933,26.6063,26.5868,26.5868,19600.0
2006-09-06 15:55:00,40.94,40.94,40.91,40.93,21100.0,26.5933,26.5933,26.5738,26.5868,21100.0
2006-09-07 09:30:00,41.0,41.18,41.0,41.18,26500.0,26.6323,26.7492,26.6323,26.7492,26500.0
2006-09-07 09:35:00,41.14,41.17,41.05,41.05,15600.0,26.7232,26.7427,26.6648,26.6648,15600.0
2006-09-07 09:40:00,41.06,41.1,41.03,41.03,19500.0,26.6713,26.6972,26.6518,26.6518,19500.0
2006-09-07 09:45:00,41.05,41.07,40.95,40.98,27400.0,26.6648,26.6778,26.5998,26.6193,27400.0
2006-09-07 09:50:00,40.95,40.97,40.94,40.96,21300.0,26.5998,26.6128,26.5933,26.6063,21300.0
2006-09-07 09:55:00,40.97,41.07,40.97,41.05,22300.0,26.6128,26.6778,26.6128,26.6648,22300.0
2006-09-07 10:00:00,41.05,41.05,40.96,40.96,40300.0,26.6648,26.6648,26.6063,26.6063,40300.0
2006-09-07 10:05:00,40.96,41.03,40.96,41.01,16900.0,26.6063,26.6518,26.6063,26.6388,16900.0
2006-09-07 10:10:00,41.02,41.09,41.0,41.09,7400.0,26.6453,26.6907,26.6323,26.6907,7400.0
2006-09-07 10:15:00,41.09,41.11,41.08,41.09,8100.0,26.6907,26.7037,26.6843,26.6907,8100.0
2006-09-07 10:20:00,41.09,41.09,41.02,41.02,10000.0,26.6907,26.6907,26.6453,26.6453,10000.0
2006-09-07 10:25:00,41.0,41.0,40.97,40.98,11100.0,26.6323,26.6323,26.6128,26.6193,11100.0
2006-09-07 10:30:00,40.98,40.99,40.95,40.97,15400.0,26.6193,26.6258,26.5998,26.6128,15400.0
2006-09-07 10:35:00,40.98,40.98,40.91,40.91,14900.0,26.6193,26.6193,26.5738,26.5738,14900.0
2006-09-07 10:40:00,40.91,40.92,40.87,40.88,35300.0,26.5738,26.5803,26.5478,26.5543,35300.0
2006-09-07 10:45:00,40.88,40.89,40.83,40.83,16900.0,26.5543,26.5608,26.5219,26.5219,16900.0
2006-09-07 10:50:00,40.85,40.87,40.84,40.86,14200.0,26.5349,26.5478,26.5284,26.5413,14200.0
2006-09-07 10:55:00,40.86,40.86,40.81,40.82,25100.0,26.5413,26.5413,26.5089,26.5154,25100.0
2006-09-07 11:00:00,40.81,40.83,40.78,40.82,29900.0,26.5089,26.5219,26.4894,26.5154,29900.0
2006-09-07 11:05:00,40.82,40.89,40.82,40.85,17100.0,26.5154,26.5608,26.5154,26.5349,17100.0
2006-09-07 11:10:00,40.85,40.87,40.84,40.86,8400.0,26.5349,26.5478,26.5284,26.5413,8400.0
2006-09-07 11:15:00,40.85,40.85,40.78,40.78,13600.0,26.5349,26.5349,26.4894,26.4894,13600.0
2006-09-07 11:20:00,40.78,40.8,40.74,40.75,22600.0,26.4894,26.5024,26.4634,26.4699,22600.0
2006-09-07 11:25:00,40.76,40.8,40.76,40.8,4200.0,26.4764,26.5024,26.4764,26.5024,4200.0
2006-09-07 11:30:00,40.79,40.8,40.77,40.78,11400.0,26.4959,26.5024,26.4829,26.4894,11400.0
2006-09-07 11:35:00,40.78,40.79,40.74,40.74,10200.0,26.4894,26.4959,26.4634,26.4634,10200.0
2006-09-07 11:40:00,40.74,40.75,40.72,40.72,8800.0,26.4634,26.4699,26.4504,26.4504,8800.0
2006-09-07 11:45:00,40.72,40.8,40.72,40.8,10600.0,26.4504,26.5024,26.4504,26.5024,10600.0
2006-09-07 11:50:00,40.8,40.8,40.78,40.78,12800.0,26.5024,26.5024,26.4894,26.4894,12800.0
2006-09-07 11:55:00,40.77,40.86,40.75,40.86,14600.0,26.4829,26.5413,26.4699,26.5413,14600.0
2006-09-07 12:00:00,40.85,40.87,40.82,40.85,9100.0,26.5349,26.5478,26.5154,26.5349,9100.0
2006-09-07 12:05:00,40.85,40.87,40.82,40.82,6100.0,26.5349,26.5478,26.5154,26.5154,6100.0
2006-09-07 12:10:00,40.83,40.83,40.78,40.79,7700.0,26.5219,26.5219,26.4894,26.4959,7700.0
2006-09-07 12:15:00,40.77,40.78,40.74,40.77,11600.0,26.4829,26.4894,26.4634,26.4829,11600.0
2006-09-07 12:20:00,40.76,40.82,40.76,40.78,5000.0,26.4764,26.5154,26.4764,26.4894,5000.0
2006-09-07 12:25:00,40.79,40.81,40.77,40.81,4100.0,26.4959,26.5089,26.4829,26.5089,4100.0
2006-09-07 12:30:00,40.81,40.82,40.77,40.78,9200.0,26.5089,26.5154,26.4829,26.4894,9200.0
2006-09-07 12:35:00,40.79,40.8,40.77,40.77,4900.0,26.4959,26.5024,26.4829,26.4829,4900.0
2006-09-07 12:40:00,40.78,40.81,40.77,40.8,11200.0,26.4894,26.5089,26.4829,26.5024,11200.0
2006-09-07 12:45:00,40.8,40.85,40.8,40.85,6100.0,26.5024,26.5349,26.5024,26.5349,6100.0
2006-09-07 12:50:00,40.84,40.85,40.8,40.81,12200.0,26.5284,26.5349,26.5024,26.5089,12200.0
2006-09-07 12:55:00,40.81,40.85,40.81,40.85,21100.0,26.5089,26.5349,26.5089,26.5349,21100.0
2006-09-07 13:00:00,40.86,40.88,40.85,40.87,12300.0,26.5413,26.5543,26.5349,26.5478,12300.0
2006-09-07 13:05:00,40.86,40.88,40.86,40.87,7000.0,26.5413,26.5543,26.5413,26.5478,7000.0
2006-09-07 13:10:00,40.87,40.9,40.86,40.9,10500.0,26.5478,26.5673,26.5413,26.5673,10500.0
2006-09-07 13:15:00,40.89,40.93,40.89,40.92,5300.0,26.5608,26.5868,26.5608,26.5803,5300.0
2006-09-07 13:20:00,40.93,40.94,40.92,40.92,3300.0,26.5868,26.5933,26.5803,26.5803,3300.0
2006-09-07 13:25:00,40.93,40.94,40.92,40.93,3900.0,26.5868,26.5933,26.5803,26.5868,3900.0
2006-09-07 13:30:00,40.93,40.94,40.92,40.92,3200.0,26.5868,26.5933,26.5803,26.5803,3200.0
2006-09-07 13:35:00,40.92,40.97,40.91,40.96,8100.0,26.5803,26.6128,26.5738,26.6063,8100.0
2006-09-07 13:40:00,40.95,41.0,40.95,41.0,4100.0,26.5998,26.6323,26.5998,26.6323,4100.0
2006-09-07 13:45:00,41.0,41.07,41.0,41.06,6400.0,26.6323,26.6778,26.6323,26.6713,6400.0
2006-09-07 13:50:00,41.06,41.08,41.05,41.08,4700.0,26.6713,26.6843,26.6648,26.6843,4700.0
2006-09-07 13:55:00,41.09,41.11,41.08,41.1,7200.0,26.6907,26.7037,26.6843,26.6972,7200.0
2006-09-07 14:00:00,41.1,41.1,41.03,41.04,8500.0,26.6972,26.6972,26.6518,26.6583,8500.0
2006-09-07 14:05:00,41.02,41.04,41.01,41.04,4600.0,26.6453,26.6583,26.6388,26.6583,4600.0
2006-09-07 14:10:00,41.02,41.02,41.0,41.0,8200.0,26.6453,26.6453,26.6323,26.6323,8200.0
2006-09-07 14:15:00,41.0,41.01,40.99,41.0,7300.0,26.6323,26.6388,26.6258,26.6323,7300.0
2006-09-07 14:20:00,41.0,41.01,41.0,41.01,5700.0,26.6323,26.6388,26.6323,26.6388,5700.0
2006-09-07 14:25:00,41.01,41.01,41.0,41.0,9100.0,26.6388,26.6388,26.6323,26.6323,9100.0
2006-09-07 14:30:00,41.0,41.01,41.0,41.0,14800.0,26.6323,26.6388,26.6323,26.6323,14800.0
2006-09-07 14:35:00,41.0,41.01,40.98,40.99,49100.0,26.6323,26.6388,26.6193,26.6258,49100.0
2006-09-07 14:40:00,40.99,41.04,40.96,41.03,17500.0,26.6258,26.6583,26.6063,26.6518,17500.0
2006-09-07 14:45:00,41.02,41.04,41.01,41.03,7100.0,26.6453,26.6583,26.6388,26.6518,7100.0
2006-09-07 14:50:00,41.03,41.08,41.02,41.07,11400.0,26.6518,26.6843,26.6453,26.6778,11400.0
2006-09-07 14:55:00,41.08,41.11,41.06,41.1,13000.0,26.6843,26.7037,26.6713,26.6972,13000.0
2006-09-07 15:00:00,41.09,41.1,41.0,41.01,21400.0,26.6907,26.6972,26.6323,26.6388,21400.0
2006-09-07 15:05:00,41.01,41.03,41.0,41.02,13300.0,26.6388,26.6518,26.6323,26.6453,13300.0
2006-09-07 15:10:00,41.03,41.04,41.01,41.03,13000.0,26.6518,26.6583,26.6388,26.6518,13000.0
2006-09-07 15:15:00,41.04,41.06,41.03,41.05,15700.0,26.6583,26.6713,26.6518,26.6648,15700.0
2006-09-07 15:20:00,41.06,41.06,41.02,41.05,18200.0,26.6713,26.6713,26.6453,26.6648,18200.0
2006-09-07 15:25:00,41.05,41.11,41.04,41.1,18300.0,26.6648,26.7037,26.6583,26.6972,18300.0
2006-09-07 15:30:00,41.09,41.11,41.07,41.09,29100.0,26.6907,26.7037,26.6778,26.6907,29100.0
2006-09-07 15:35:00,41.09,41.1,41.03,41.04,25100.0,26.6907,26.6972,26.6518,26.6583,25100.0
2006-09-07 15:40:00,41.04,41.08,41.04,41.08,20400.0,26.6583,26.6843,26.6583,26.6843,20400.0
2006-09-07 15:45:00,41.08,41.1,41.06,41.1,32300.0,26.6843,26.6972,26.6713,26.6972,32300.0
2006-09-07 15:50:00,41.09,41.12,41.08,41.1,18300.0,26.6907,26.7102,26.6843,26.6972,18300.0
2006-09-07 15:55:00,41.1,41.14,41.05,41.09,32800.0,26.6972,26.7232,26.6648,26.6907,32800.0
2006-09-08 09:30:00,41.2,41.25,41.12,41.15,17800.0,26.7622,26.7947,26.7102,26.7297,17800.0
2006-09-08 09:35:00,41.18,41.24,41.17,41.22,13500.0,26.7492,26.7882,26.7427,26.7752,13500.0
2006-09-08 09:40:00,41.23,41.24,41.21,41.23,8800.0,26.7817,26.7882,26.7687,26.7817,8800.0
2006-09-08 09:45:00,41.23,41.23,41.18,41.18,25700.0,26.7817,26.7817,26.7492,26.7492,25700.0
2006-09-08 09:50:00,41.18,41.2,41.16,41.17,12800.0,26.7492,26.7622,26.7362,26.7427,12800.0
2006-09-08 09:55:00,41.17,41.2,41.16,41.2,10300.0,26.7427,26.7622,26.7362,26.7622,10300.0
2006-09-08 10:00:00,41.2,41.21,41.17,41.21,8100.0,26.7622,26.7687,26.7427,26.7687,8100.0
2006-09-08 10:05:00,41.23,41.23,41.19,41.23,7900.0,26.7817,26.7817,26.7557,26.7817,7900.0
2006-09-08 10:10:00,41.23,41.31,41.23,41.28,8900.0,26.7817,26.8337,26.7817,26.8142,8900.0
2006-09-08 10:15:00,41.27,41.32,41.27,41.31,6600.0,26.8077,26.8401,26.8077,26.8337,6600.0
2006-09-08 10:20:00,41.34,41.34,41.25,41.25,7100.0,26.8531,26.8531,26.7947,26.7947,7100.0
2006-09-08 10:25:00,41.25,41.3,41.24,41.3,8100.0,26.7947,26.8272,26.7882,26.8272,8100.0
2006-09-08 10:30:00,41.29,41.34,41.28,41.31,11000.0,26.8207,26.8531,26.8142,26.8337,11000.0
2006-09-08 10:35:00,41.31,41.32,41.24,41.26,14300.0,26.8337,26.8401,26.7882,26.8012,14300.0
2006-09-08 10:40:00,41.25,41.28,41.25,41.28,3500.0,26.7947,26.8142,26.7947,26.8142,3500.0
2006-09-08 10:45:00,41.28,41.34,41.27,41.34,10600.0,26.8142,26.8531,26.8077,26.8531,10600.0
2006-09-08 10:50:00,41.34,41.34,41.28,41.28,11000.0,26.8531,26.8531,26.8142,26.8142,11000.0
2006-09-08 10:55:00,41.29,41.32,41.29,41.32,4700.0,26.8207,26.8401,26.8207,26.8401,4700.0
2006-09-08 11:00:00,41.31,41.4,41.31,41.32,34500.0,26.8337,26.8921,26.8337,26.8401,34500.0
2006-09-08 11:05:00,41.31,41.36,41.31,41.35,11100.0,26.8337,26.8661,26.8337,26.8596,11100.0
2006-09-08 11:10:00,41.35,41.39,41.33,41.37,30300.0,26.8596,26.8856,26.8466,26.8726,30300.0
2006-09-08 11:15:00,41.37,41.4,41.37,41.37,15700.0,26.8726,26.8921,26.8726,26.8726,15700.0
2006-09-08 11:20:00,41.36,41.38,41.3,41.32,13800.0,26.8661,26.8791,26.8272,26.8401,13800.0
2006-09-08 11:25:00,41.3,41.31,41.28,41.31,5200.0,26.8272,26.8337,26.8142,26.8337,5200.0
2006-09-08 11:30:00,41.3,41.35,41.3,41.32,13400.0,26.8272,26.8596,26.8272,26.8401,13400.0
2006-09-08 11:35:00,41.33,41.33,41.31,41.33,5400.0,26.8466,26.8466,26.8337,26.8466,5400.0
2006-09-08 11:40:00,41.33,41.35,41.32,41.35,8100.0,26.8466,26.8596,26.8401,26.8596,8100.0
2006-09-08 11:45:00,41.35,41.36,41.34,41.36,6900.0,26.8596,26.8661,26.8531,26.8661,6900.0
2006-09-08 11:50:00,41.36,41.38,41.35,41.35,10400.0,26.8661,26.8791,26.8596,26.8596,10400.0
2006-09-08 11:55:00,41.34,41.35,41.3,41.31,16100.0,26.8531,26.8596,26.8272,26.8337,16100.0
2006-09-08 12:00:00,41.32,41.34,41.28,41.28,17100.0,26.8401,26.8531,26.8142,26.8142,17100.0
2006-09-08 12:05:00,41.28,41.32,41.28,41.3,7600.0,26.8142,26.8401,26.8142,26.8272,7600.0
2006-09-08 12:10:00,41.31,41.32,41.27,41.28,6300.0,26.8337,26.8401,26.8077,26.8142,6300.0
2006-09-08 12:15:00,41.29,41.3,41.27,41.3,4700.0,26.8207,26.8272,26.8077,26.8272,4700.0
2006-09-08 12:20:00,41.3,41.32,41.29,41.32,3100.0,26.8272,26.8401,26.8207,26.8401,3100.0
2006-09-08 12:25:00,41.3,41.33,41.29,41.29,10800.0,26.8272,26.8466,26.8207,26.8207,10800.0
2006-09-08 12:30:00,41.29,41.32,41.28,41.29,14000.0,26.8207,26.8401,26.8142,26.8207,14000.0
2006-09-08 12:35:00,41.3,41.34,41.29,41.33,8300.0,26.8272,26.8531,26.8207,26.8466,8300.0
2006-09-08 12:40:00,41.32,41.34,41.32,41.33,3200.0,26.8401,26.8531,26.8401,26.8466,3200.0
2006-09-08 12:45:00,41.36,41.36,41.33,41.33,6200.0,26.8661,26.8661,26.8466,26.8466,6200.0
2006-09-08 12:50:00,41.33,41.35,41.33,41.34,6300.0,26.8466,26.8596,26.8466,26.8531,6300.0
2006-09-08 12:55:00,41.34,41.35,41.32,41.33,4800.0,26.8531,26.8596,26.8401,26.8466,4800.0
2006-09-08 13:00:00,41.33,41.34,41.3,41.32,32000.0,26.8466,26.8531,26.8272,26.8401,32000.0
2006-09-08 13:05:00,41.32,41.34,41.31,41.31,6200.0,26.8401,26.8531,26.8337,26.8337,6200.0
2006-09-08 13:10:00,41.31,41.33,41.31,41.31,5600.0,26.8337,26.8466,26.8337,26.8337,5600.0
2006-09-08 13:15:00,41.3,41.34,41.29,41.32,10400.0,26.8272,26.8531,26.8207,26.8401,10400.0
2006-09-08 13:20:00,41.32,41.34,41.31,41.32,12000.0,26.8401,26.8531,26.8337,26.8401,12000.0
2006-09-08 13:25:00,41.32,41.34,41.31,41.33,10400.0,26.8401,26.8531,26.8337,26.8466,10400.0
2006-09-08 13:30:00,41.32,41.33,41.3,41.31,7100.0,26.8401,26.8466,26.8272,26.8337,7100.0
2006-09-08 13:35:00,41.32,41.35,41.29,41.35,20900.0,26.8401,26.8596,26.8207,26.8596,20900.0
2006-09-08 13:40:00,41.32,41.35,41.28,41.28,9400.0,26.8401,26.8596,26.8142,26.8142,9400.0
2006-09-08 13:45:00,41.3,41.3,41.25,41.26,8700.0,26.8272,26.8272,26.7947,26.8012,8700.0
2006-09-08 13:50:00,41.26,41.28,41.25,41.28,3800.0,26.8012,26.8142,26.7947,26.8142,3800.0
2006-09-08 13:55:00,41.27,41.33,41.26,41.33,13400.0,26.8077,26.8466,26.8012,26.8466,13400.0
2006-09-08 14:00:00,41.33,41.35,41.33,41.34,8700.0,26.8466,26.8596,26.8466,26.8531,8700.0
2006-09-08 14:05:00,41.34,41.34,41.25,41.26,20100.0,26.8531,26.8531,26.7947,26.8012,20100.0
2006-09-08 14:10:00,41.26,41.26,41.23,41.24,18500.0,26.8012,26.8012,26.7817,26.7882,18500.0
2006-09-08 14:15:00,41.26,41.27,41.22,41.22,19500.0,26.8012,26.8077,26.7752,26.7752,19500.0
2006-09-08 14:20:00,41.22,41.25,41.21,41.25,8500.0,26.7752,26.7947,26.7687,26.7947,8500.0
2006-09-08 14:25:00,41.27,41.3,41.25,41.28,10400.0,26.8077,26.8272,26.7947,26.8142,10400.0
2006-09-08 14:30:00,41.29,41.32,41.29,41.29,6300.0,26.8207,26.8401,26.8207,26.8207,6300.0
2006-09-08 14:35:00,41.29,41.3,41.27,41.27,10200.0,26.8207,26.8272,26.8077,26.8077,10200.0
2006-09-08 14:40:00,41.29,41.29,41.26,41.27,7400.0,26.8207,26.8207,26.8012,26.8077,7400.0
2006-09-08 14:45:00,41.27,41.3,41.27,41.29,7400.0,26.8077,26.8272,26.8077,26.8207,7400.0
2006-09-08 14:50:00,41.29,41.29,41.24,41.24,14600.0,26.8207,26.8207,26.7882,26.7882,14600.0
2006-09-08 14:55:00,41.25,41.28,41.23,41.28,9500.0,26.7947,26.8142,26.7817,26.8142,9500.0
2006-09-08 15:00:00,41.27,41.29,41.26,41.29,8300.0,26.8077,26.8207,26.8012,26.8207,8300.0
2006-09-08 15:05:00,41.29,41.3,41.27,41.3,22600.0,26.8207,26.8272,26.8077,26.8272,22600.0
2006-09-08 15:10:00,41.29,41.31,41.28,41.3,21300.0,26.8207,26.8337,26.8142,26.8272,21300.0
2006-09-08 15:15:00,41.29,41.29,41.26,41.27,6000.0,26.8207,26.8207,26.8012,26.8077,6000.0
2006-09-08 15:20:00,41.27,41.28,41.25,41.28,5200.0,26.8077,26.8142,26.7947,26.8142,5200.0
2006-09-08 15:25:00,41.28,41.29,41.22,41.22,19500.0,26.8142,26.8207,26.7752,26.7752,19500.0
2006-09-08 15:30:00,41.22,41.24,41.22,41.24,21200.0,26.7752,26.7882,26.7752,26.7882,21200.0
2006-09-08 15:35:00,41.23,41.26,41.23,41.26,8600.0,26.7817,26.8012,26.7817,26.8012,8600.0
2006-09-08 15:40:00,41.25,41.28,41.25,41.27,10200.0,26.7947,26.8142,26.7947,26.8077,10200.0
2006-09-08 15:45:00,41.26,41.3,41.24,41.3,19100.0,26.8012,26.8272,26.7882,26.8272,19100.0
2006-09-08 15:50:00,41.29,41.32,41.28,41.3,35900.0,26.8207,26.8401,26.8142,26.8272,35900.0
2006-09-08 15:55:00,41.3,41.32,41.27,41.29,27800.0,26.8272,26.8401,26.8077,26.8207,27800.0
2006-09-11 09:30:00,41.3,41.42,41.3,41.33,10700.0,26.8272,26.9051,26.8272,26.8466,10700.0
2006-09-11 09:35:00,41.3,41.45,41.28,41.41,6000.0,26.8272,26.9246,26.8142,26.8986,6000.0
2006-09-11 09:40:00,41.38,41.38,41.24,41.24,7500.0,26.8791,26.8791,26.7882,26.7882,7500.0
2006-09-11 09:45:00,41.24,41.32,41.24,41.3,10300.0,26.7882,26.8401,26.7882,26.8272,10300.0
2006-09-11 09:50:00,41.25,41.27,41.17,41.21,11200.0,26.7947,26.8077,26.7427,26.7687,11200.0
2006-09-11 09:55:00,41.21,41.3,41.17,41.3,9900.0,26.7687,26.8272,26.7427,26.8272,9900.0
2006-09-11 10:00:00,41.3,41.36,41.27,41.35,8900.0,26.8272,26.8661,26.8077,26.8596,8900.0
2006-09-11 10:05:00,41.33,41.37,41.33,41.34,3400.0,26.8466,26.8726,26.8466,26.8531,3400.0
2006-09-11 10:10:00,41.34,41.37,41.32,41.35,5100.0,26.8531,26.8726,26.8401,26.8596,5100.0
2006-09-11 10:15:00,41.33,41.4,41.33,41.39,6800.0,26.8466,26.8921,26.8466,26.8856,6800.0
2006-09-11 10:20:00,41.39,41.46,41.39,41.45,11100.0,26.8856,26.9311,26.8856,26.9246,11100.0
2006-09-11 10:25:00,41.44,41.45,41.42,41.43,7600.0,26.9181,26.9246,26.9051,26.9116,7600.0
2006-09-11 10:30:00,41.42,41.48,41.42,41.46,9900.0,26.9051,26.9441,26.9051,26.9311,9900.0
2006-09-11 10:35:00,41.45,41.45,41.42,41.43,4800.0,26.9246,26.9246,26.9051,26.9116,4800.0
2006-09-11 10:40:00,41.42,41.45,41.41,41.42,3100.0,26.9051,26.9246,26.8986,26.9051,3100.0
2006-09-11 10:45:00,41.45,41.45,41.43,41.45,3900.0,26.9246,26.9246,26.9116,26.9246,3900.0
2006-09-11 10:50:00,41.43,41.47,41.43,41.45,5600.0,26.9116,26.9376,26.9116,26.9246,5600.0
2006-09-11 10:55:00,41.47,41.47,41.45,41.46,2400.0,26.9376,26.9376,26.9246,26.9311,2400.0
2006-09-11 11:00:00,41.44,41.46,41.43,41.43,7400.0,26.9181,26.9311,26.9116,26.9116,7400.0
2006-09-11 11:05:00,41.43,41.45,41.41,41.44,19100.0,26.9116,26.9246,26.8986,26.9181,19100.0
2006-09-11 11:10:00,41.45,41.46,41.43,41.46,6400.0,26.9246,26.9311,26.9116,26.9311,6400.0
2006-09-11 11:15:00,41.44,41.49,41.44,41.49,14100.0,26.9181,26.9506,26.9181,26.9506,14100.0
2006-09-11 11:20:00,41.48,41.5,41.46,41.46,12900.0,26.9441,26.9571,26.9311,26.9311,12900.0
2006-09-11 11:25:00,41.47,41.48,41.44,41.46,4700.0,26.9376,26.9441,26.9181,26.9311,4700.0
2006-09-11 11:30:00,41.46,41.48,41.44,41.48,32500.0,26.9311,26.9441,26.9181,26.9441,32500.0
2006-09-11 11:35:00,41.48,41.49,41.45,41.45,7300.0,26.9441,26.9506,26.9246,26.9246,7300.0
2006-09-11 11:40:00,41.45,41.46,41.44,41.45,3400.0,26.9246,26.9311,26.9181,26.9246,3400.0
2006-09-11 11:45:00,41.45,41.47,41.44,41.47,8900.0,26.9246,26.9376,26.9181,26.9376,8900.0
2006-09-11 11:50:00,41.46,41.48,41.46,41.46,1300.0,26.9311,26.9441,26.9311,26.9311,1300.0
2006-09-11 11:55:00,41.46,41.48,41.46,41.48,2300.0,26.9311,26.9441,26.9311,26.9441,2300.0
2006-09-11 12:00:00,41.47,41.5,41.46,41.47,6100.0,26.9376,26.9571,26.9311,26.9376,6100.0
2006-09-11 12:05:00,41.48,41.5,41.47,41.48,12200.0,26.9441,26.9571,26.9376,26.9441,12200.0
2006-09-11 12:10:00,41.48,41.55,41.48,41.55,7900.0,26.9441,26.9895,26.9441,26.9895,7900.0
2006-09-11 12:15:00,41.53,41.57,41.53,41.57,4600.0,26.9766,27.0025,26.9766,27.0025,4600.0
2006-09-11 12:20:00,41.55,41.59,41.55,41.58,3900.0,26.9895,27.0155,26.9895,27.009,3900.0
2006-09-11 12:25:00,41.58,41.58,41.55,41.56,8900.0,27.009,27.009,26.9895,26.996,8900.0
2006-09-11 12:30:00,41.57,41.57,41.55,41.55,4800.0,27.0025,27.0025,26.9895,26.9895,4800.0
2006-09-11 12:35:00,41.56,41.59,41.56,41.59,18600.0,26.996,27.0155,26.996,27.0155,18600.0
2006-09-11 12:40:00,41.57,41.6,41.57,41.59,4300.0,27.0025,27.022,27.0025,27.0155,4300.0
2006-09-11 12:45:00,41.59,41.6,41.55,41.55,17100.0,27.0155,27.022,26.9895,26.9895,17100.0
2006-09-11 12:50:00,41.52,41.54,41.43,41.43,27100.0,26.9701,26.9831,26.9116,26.9116,27100.0
2006-09-11 12:55:00,41.44,41.46,41.42,41.45,9600.0,26.9181,26.9311,26.9051,26.9246,9600.0
2006-09-11 13:00:00,41.43,41.46,41.43,41.43,19300.0,26.9116,26.9311,26.9116,26.9116,19300.0
2006-09-11 13:05:00,41.43,41.44,41.4,41.43,15000.0,26.9116,26.9181,26.8921,26.9116,15000.0
2006-09-11 13:10:00,41.43,41.45,41.4,41.43,12900.0,26.9116,26.9246,26.8921,26.9116,12900.0
2006-09-11 13:15:00,41.42,41.43,41.39,41.41,11000.0,26.9051,26.9116,26.8856,26.8986,11000.0
2006-09-11 13:20:00,41.42,41.43,41.41,41.41,14700.0,26.9051,26.9116,26.8986,26.8986,14700.0
2006-09-11 13:25:00,41.42,41.48,41.42,41.48,6800.0,26.9051,26.9441,26.9051,26.9441,6800.0
2006-09-11 13:30:00,41.48,41.48,41.44,41.46,7900.0,26.9441,26.9441,26.9181,26.9311,7900.0
2006-09-11 13:35:00,41.44,41.49,41.44,41.48,9600.0,26.9181,26.9506,26.9181,26.9441,9600.0
2006-09-11 13:40:00,41.49,41.49,41.47,41.48,6900.0,26.9506,26.9506,26.9376,26.9441,6900.0
2006-09-11 13:45:00,41.48,41.49,41.4,41.42,22200.0,26.9441,26.9506,26.8921,26.9051,22200.0
2006-09-11 13:50:00,41.42,41.44,41.39,41.41,13900.0,26.9051,26.9181,26.8856,26.8986,13900.0
2006-09-11 13:55:00,41.41,41.43,41.4,41.43,17300.0,26.8986,26.9116,26.8921,26.9116,17300.0
2006-09-11 14:00:00,41.43,41.46,41.43,41.45,8700.0,26.9116,26.9311,26.9116,26.9246,8700.0
2006-09-11 14:05:00,41.45,41.47,41.44,41.44,18500.0,26.9246,26.9376,26.9181,26.9181,18500.0
2006-09-11 14:10:00,41.43,41.45,41.4,41.4,13300.0,26.9116,26.9246,26.8921,26.8921,13300.0
2006-09-11 14:15:00,41.4,41.41,41.39,41.39,12500.0,26.8921,26.8986,26.8856,26.8856,12500.0
2006-09-11 14:20:00,41.4,41.4,41.36,41.39,8800.0,26.8921,26.8921,26.8661,26.8856,8800.0
2006-09-11 14:25:00,41.39,41.4,41.38,41.39,14000.0,26.8856,26.8921,26.8791,26.8856,14000.0
2006-09-11 14:30:00,41.4,41.41,41.36,41.37,13800.0,26.8921,26.8986,26.8661,26.8726,13800.0
2006-09-11 14:35:00,41.39,41.4,41.36,41.36,9100.0,26.8856,26.8921,26.8661,26.8661,9100.0
2006-09-11 14:40:00,41.37,41.39,41.36,41.36,7800.0,26.8726,26.8856,26.8661,26.8661,7800.0
2006-09-11 14:45:00,41.37,41.39,41.33,41.35,13100.0,26.8726,26.8856,26.8466,26.8596,13100.0
2006-09-11 14:50:00,41.35,41.36,41.31,41.32,16900.0,26.8596,26.8661,26.8337,26.8401,16900.0
2006-09-11 14:55:00,41.31,41.35,41.3,41.33,29000.0,26.8337,26.8596,26.8272,26.8466,29000.0
2006-09-11 15:00:00,41.33,41.35,41.32,41.35,25100.0,26.8466,26.8596,26.8401,26.8596,25100.0
2006-09-11 15:05:00,41.35,41.36,41.32,41.35,11600.0,26.8596,26.8661,26.8401,26.8596,11600.0
2006-09-11 15:10:00,41.36,41.37,41.3,41.32,10400.0,26.8661,26.8726,26.8272,26.8401,10400.0
2006-09-11 15:15:00,41.33,41.33,41.28,41.29,8700.0,26.8466,26.8466,26.8142,26.8207,8700.0
2006-09-11 15:20:00,41.27,41.29,41.21,41.23,11400.0,26.8077,26.8207,26.7687,26.7817,11400.0
2006-09-11 15:25:00,41.22,41.22,41.19,41.19,14500.0,26.7752,26.7752,26.7557,26.7557,14500.0
2006-09-11 15:30:00,41.19,41.26,41.19,41.19,18300.0,26.7557,26.8012,26.7557,26.7557,18300.0
2006-09-11 15:35:00,41.19,41.22,41.17,41.21,15800.0,26.7557,26.7752,26.7427,26.7687,15800.0
2006-09-11 15:40:00,41.22,41.23,41.2,41.23,11100.0,26.7752,26.7817,26.7622,26.7817,11100.0
2006-09-11 15:45:00,41.23,41.27,41.22,41.25,9700.0,26.7817,26.8077,26.7752,26.7947,9700.0
2006-09-11 15:50:00,41.24,41.26,41.23,41.26,15300.0,26.7882,26.8012,26.7817,26.8012,15300.0
2006-09-11 15:55:00,41.25,41.28,41.24,41.25,11700.0,26.7947,26.8142,26.7882,26.7947,11700.0
2006-09-12 09:30:00,41.32,41.32,41.27,41.3,12400.0,26.8401,26.8401,26.8077,26.8272,12400.0
2006-09-12 09:35:00,41.29,41.3,41.18,41.18,7100.0,26.8207,26.8272,26.7492,26.7492,7100.0
2006-09-12 09:40:00,41.18,41.18,41.08,41.1,14900.0,26.7492,26.7492,26.6843,26.6972,14900.0
2006-09-12 09:45:00,41.07,41.13,41.05,41.06,6800.0,26.6778,26.7167,26.6648,26.6713,6800.0
2006-09-12 09:50:00,41.07,41.07,41.0,41.05,18000.0,26.6778,26.6778,26.6323,26.6648,18000.0
2006-09-12 09:55:00,41.04,41.05,40.98,40.99,12800.0,26.6583,26.6648,26.6193,26.6258,12800.0
2006-09-12 10:00:00,40.98,41.17,40.98,41.15,15700.0,26.6193,26.7427,26.6193,26.7297,15700.0
2006-09-12 10:05:00,41.17,41.17,41.05,41.05,10700.0,26.7427,26.7427,26.6648,26.6648,10700.0
2006-09-12 10:10:00,41.05,41.05,40.99,41.01,7100.0,26.6648,26.6648,26.6258,26.6388,7100.0
2006-09-12 10:15:00,41.0,41.01,40.89,40.9,21600.0,26.6323,26.6388,26.5608,26.5673,21600.0
2006-09-12 10:20:00,40.91,40.92,40.85,40.92,35500.0,26.5738,26.5803,26.5349,26.5803,35500.0
2006-09-12 10:25:00,40.94,40.98,40.9,40.98,16300.0,26.5933,26.6193,26.5673,26.6193,16300.0
2006-09-12 10:30:00,40.99,40.99,40.94,40.96,21700.0,26.6258,26.6258,26.5933,26.6063,21700.0
2006-09-12 10:35:00,40.94,40.95,40.92,40.95,16500.0,26.5933,26.5998,26.5803,26.5998,16500.0
2006-09-12 10:40:00,40.96,41.0,40.95,40.98,24300.0,26.6063,26.6323,26.5998,26.6193,24300.0
2006-09-12 10:45:00,40.98,40.99,40.94,40.94,13600.0,26.6193,26.6258,26.5933,26.5933,13600.0
2006-09-12 10:50:00,40.94,40.96,40.94,40.95,20500.0,26.5933,26.6063,26.5933,26.5998,20500.0
2006-09-12 10:55:00,40.96,40.98,40.94,40.98,9000.0,26.6063,26.6193,26.5933,26.6193,9000.0
2006-09-12 11:00:00,40.96,41.04,40.96,41.02,8700.0,26.6063,26.6583,26.6063,26.6453,8700.0
2006-09-12 11:05:00,41.01,41.02,40.97,40.98,14400.0,26.6388,26.6453,26.6128,26.6193,14400.0
2006-09-12 11:10:00,40.98,40.99,40.97,40.97,12700.0,26.6193,26.6258,26.6128,26.6128,12700.0
2006-09-12 11:15:00,40.97,41.04,40.97,41.0,10200.0,26.6128,26.6583,26.6128,26.6323,10200.0
2006-09-12 11:20:00,41.0,41.02,40.99,41.0,12800.0,26.6323,26.6453,26.6258,26.6323,12800.0
2006-09-12 11:25:00,40.99,41.02,40.97,40.97,13600.0,26.6258,26.6453,26.6128,26.6128,13600.0
2006-09-12 11:30:00,40.97,41.02,40.96,41.01,9200.0,26.6128,26.6453,26.6063,26.6388,9200.0
2006-09-12 11:35:00,41.02,41.02,40.98,40.98,14700.0,26.6453,26.6453,26.6193,26.6193,14700.0
2006-09-12 11:40:00,40.99,40.99,40.92,40.93,20300.0,26.6258,26.6258,26.5803,26.5868,20300.0
2006-09-12 11:45:00,40.93,40.94,40.91,40.92,16800.0,26.5868,26.5933,26.5738,26.5803,16800.0
2006-09-12 11:50:00,40.92,40.93,40.91,40.93,7800.0,26.5803,26.5868,26.5738,26.5868,7800.0
2006-09-12 11:55:00,40.92,40.93,40.91,40.91,6300.0,26.5803,26.5868,26.5738,26.5738,6300.0
2006-09-12 12:00:00,40.92,40.93,40.9,40.93,21600.0,26.5803,26.5868,26.5673,26.5868,21600.0
2006-09-12 12:05:00,40.93,40.96,40.92,40.96,14800.0,26.5868,26.6063,26.5803,26.6063,14800.0
2006-09-12 12:10:00,40.98,41.02,40.96,41.02,3900.0,26.6193,26.6453,26.6063,26.6453,3900.0
2006-09-12 12:15:00,41.01,41.03,41.01,41.03,2800.0,26.6388,26.6518,26.6388,26.6518,2800.0
2006-09-12 12:20:00,41.03,41.03,41.02,41.02,1400.0,26.6518,26.6518,26.6453,26.6453,1400.0
2006-09-12 12:25:00,41.02,41.03,41.0,41.0,10900.0,26.6453,26.6518,26.6323,26.6323,10900.0
2006-09-12 12:30:00,41.0,41.0,40.98,41.0,5100.0,26.6323,26.6323,26.6193,26.6323,5100.0
2006-09-12 12:35:00,41.0,41.01,40.97,41.01,7100.0,26.6323,26.6388,26.6128,26.6388,7100.0
2006-09-12 12:40:00,41.0,41.03,40.97,40.99,11400.0,26.6323,26.6518,26.6128,26.6258,11400.0
2006-09-12 12:45:00,40.99,40.99,40.96,40.96,9700.0,26.6258,26.6258,26.6063,26.6063,9700.0
2006-09-12 12:50:00,40.96,40.96,40.93,40.95,14800.0,26.6063,26.6063,26.5868,26.5998,14800.0
2006-09-12 12:55:00,40.94,41.0,40.93,40.99,19100.0,26.5933,26.6323,26.5868,26.6258,19100.0
2006-09-12 13:00:00,40.99,41.02,40.99,41.01,12700.0,26.6258,26.6453,26.6258,26.6388,12700.0
2006-09-12 13:05:00,41.01,41.01,40.98,40.99,8500.0,26.6388,26.6388,26.6193,26.6258,8500.0
2006-09-12 13:10:00,40.99,41.01,40.98,40.99,7100.0,26.6258,26.6388,26.6193,26.6258,7100.0
2006-09-12 13:15:00,40.99,41.0,40.97,40.97,9100.0,26.6258,26.6323,26.6128,26.6128,9100.0
2006-09-12 13:20:00,40.97,40.98,40.96,40.98,8400.0,26.6128,26.6193,26.6063,26.6193,8400.0
2006-09-12 13:25:00,40.99,41.02,40.97,40.99,30700.0,26.6258,26.6453,26.6128,26.6258,30700.0
2006-09-12 13:30:00,40.98,41.02,40.98,41.0,17600.0,26.6193,26.6453,26.6193,26.6323,17600.0
2006-09-12 13:35:00,41.0,41.03,40.98,41.0,12300.0,26.6323,26.6518,26.6193,26.6323,12300.0
2006-09-12 13:40:00,40.99,41.04,40.99,41.04,10400.0,26.6258,26.6583,26.6258,26.6583,10400.0
2006-09-12 13:45:00,41.04,41.06,41.03,41.05,4300.0,26.6583,26.6713,26.6518,26.6648,4300.0
2006-09-12 13:50:00,41.06,41.06,41.04,41.05,5000.0,26.6713,26.6713,26.6583,26.6648,5000.0
2006-09-12 13:55:00,41.04,41.06,41.04,41.05,5800.0,26.6583,26.6713,26.6583,26.6648,5800.0
2006-09-12 14:00:00,41.05,41.05,41.02,41.02,2300.0,26.6648,26.6648,26.6453,26.6453,2300.0
2006-09-12 14:05:00,41.02,41.03,41.01,41.01,4500.0,26.6453,26.6518,26.6388,26.6388,4500.0
2006-09-12 14:10:00,41.02,41.03,41.0,41.0,5400.0,26.6453,26.6518,26.6323,26.6323,5400.0
2006-09-12 14:15:00,41.0,41.02,41.0,41.0,92700.0,26.6323,26.6453,26.6323,26.6323,92700.0
2006-09-12 14:20:00,40.99,40.99,40.96,40.97,5900.0,26.6258,26.6258,26.6063,26.6128,5900.0
2006-09-12 14:25:00,40.99,40.99,40.96,40.99,9500.0,26.6258,26.6258,26.6063,26.6258,9500.0
2006-09-12 14:30:00,41.0,41.01,40.99,41.0,6500.0,26.6323,26.6388,26.6258,26.6323,6500.0
2006-09-12 14:35:00,41.01,41.03,40.99,40.99,8200.0,26.6388,26.6518,26.6258,26.6258,8200.0
2006-09-12 14:40:00,40.99,40.99,40.93,40.93,16000.0,26.6258,26.6258,26.5868,26.5868,16000.0
2006-09-12 14:45:00,40.96,40.96,40.89,40.89,15200.0,26.6063,26.6063,26.5608,26.5608,15200.0
2006-09-12 14:50:00,40.89,40.92,40.86,40.89,22700.0,26.5608,26.5803,26.5413,26.5608,22700.0
2006-09-12 14:55:00,40.88,40.91,40.88,40.91,14500.0,26.5543,26.5738,26.5543,26.5738,14500.0
2006-09-12 15:00:00,40.9,40.94,40.9,40.93,11300.0,26.5673,26.5933,26.5673,26.5868,11300.0
2006-09-12 15:05:00,40.94,40.95,40.91,40.93,11700.0,26.5933,26.5998,26.5738,26.5868,11700.0
2006-09-12 15:10:00,40.93,40.94,40.91,40.91,8400.0,26.5868,26.5933,26.5738,26.5738,8400.0
2006-09-12 15:15:00,40.92,40.93,40.9,40.92,11100.0,26.5803,26.5868,26.5673,26.5803,11100.0
2006-09-12 15:20:00,40.91,40.92,40.89,40.92,15700.0,26.5738,26.5803,26.5608,26.5803,15700.0
2006-09-12 15:25:00,40.91,40.93,40.88,40.89,13600.0,26.5738,26.5868,26.5543,26.5608,13600.0
2006-09-12 15:30:00,40.9,40.9,40.87,40.88,17200.0,26.5673,26.5673,26.5478,26.5543,17200.0
2006-09-12 15:35:00,40.87,40.92,40.86,40.87,91900.0,26.5478,26.5803,26.5413,26.5478,91900.0
2006-09-12 15:40:00,40.87,40.95,40.87,40.93,15900.0,26.5478,26.5998,26.5478,26.5868,15900.0
2006-09-12 15:45:00,40.93,40.95,40.92,40.93,8900.0,26.5868,26.5998,26.5803,26.5868,8900.0
2006-09-12 15:50:00,40.95,40.98,40.94,40.94,13300.0,26.5998,26.6193,26.5933,26.5933,13300.0
2006-09-12 15:55:00,40.96,40.98,40.94,40.97,15100.0,26.6063,26.6193,26.5933,26.6128,15100.0
2006-09-13 09:30:00,40.91,41.06,40.91,41.06,13900.0,26.5738,26.6713,26.5738,26.6713,13900.0
2006-09-13 09:35:00,41.08,41.09,41.01,41.01,16200.0,26.6843,26.6907,26.6388,26.6388,16200.0
2006-09-13 09:40:00,41.0,41.06,41.0,41.01,13400.0,26.6323,26.6713,26.6323,26.6388,13400.0
2006-09-13 09:45:00,41.01,41.02,41.0,41.01,17300.0,26.6388,26.6453,26.6323,26.6388,17300.0
2006-09-13 09:50:00,41.0,41.02,40.98,40.99,82300.0,26.6323,26.6453,26.6193,26.6258,82300.0
2006-09-13 09:55:00,40.98,41.0,40.9,40.91,91100.0,26.6193,26.6323,26.5673,26.5738,91100.0
2006-09-13 10:00:00,40.91,40.98,40.9,40.96,55600.0,26.5738,26.6193,26.5673,26.6063,55600.0
2006-09-13 10:05:00,40.95,41.01,40.95,40.98,26700.0,26.5998,26.6388,26.5998,26.6193,26700.0
2006-09-13 10:10:00,40.98,41.03,40.96,41.01,22900.0,26.6193,26.6518,26.6063,26.6388,22900.0
2006-09-13 10:15:00,41.03,41.07,40.99,40.99,10600.0,26.6518,26.6778,26.6258,26.6258,10600.0
2006-09-13 10:20:00,41.02,41.06,41.02,41.04,10100.0,26.6453,26.6713,26.6453,26.6583,10100.0
2006-09-13 10:25:00,41.04,41.06,41.03,41.05,16100.0,26.6583,26.6713,26.6518,26.6648,16100.0
2006-09-13 10:30:00,41.04,41.06,40.99,41.06,10400.0,26.6583,26.6713,26.6258,26.6713,10400.0
2006-09-13 10:35:00,41.05,41.17,41.05,41.17,24500.0,26.6648,26.7427,26.6648,26.7427,24500.0
2006-09-13 10:40:00,41.17,41.27,41.17,41.27,18700.0,26.7427,26.8077,26.7427,26.8077,18700.0
2006-09-13 10:45:00,41.26,41.28,41.23,41.23,16300.0,26.8012,26.8142,26.7817,26.7817,16300.0
2006-09-13 10:50:00,41.22,41.28,41.18,41.19,53700.0,26.7752,26.8142,26.7492,26.7557,53700.0
2006-09-13 10:55:00,41.19,41.24,41.19,41.23,8100.0,26.7557,26.7882,26.7557,26.7817,8100.0
2006-09-13 11:00:00,41.22,41.28,41.22,41.28,10400.0,26.7752,26.8142,26.7752,26.8142,10400.0
2006-09-13 11:05:00,41.29,41.32,41.28,41.32,14100.0,26.8207,26.8401,26.8142,26.8401,14100.0
2006-09-13 11:10:00,41.33,41.34,41.28,41.31,8700.0,26.8466,26.8531,26.8142,26.8337,8700.0
2006-09-13 11:15:00,41.32,41.33,41.3,41.33,8300.0,26.8401,26.8466,26.8272,26.8466,8300.0
2006-09-13 11:20:00,41.33,41.36,41.32,41.36,5900.0,26.8466,26.8661,26.8401,26.8661,5900.0
2006-09-13 11:25:00,41.36,41.36,41.28,41.29,10000.0,26.8661,26.8661,26.8142,26.8207,10000.0
2006-09-13 11:30:00,41.28,41.3,41.28,41.28,42700.0,26.8142,26.8272,26.8142,26.8142,42700.0
2006-09-13 11:35:00,41.29,41.33,41.28,41.31,39600.0,26.8207,26.8466,26.8142,26.8337,39600.0
2006-09-13 11:40:00,41.3,41.34,41.3,41.32,8600.0,26.8272,26.8531,26.8272,26.8401,8600.0
2006-09-13 11:45:00,41.32,41.39,41.32,41.37,7900.0,26.8401,26.8856,26.8401,26.8726,7900.0
2006-09-13 11:50:00,41.37,41.39,41.36,41.39,7700.0,26.8726,26.8856,26.8661,26.8856,7700.0
2006-09-13 11:55:00,41.39,41.39,41.34,41.35,15900.0,26.8856,26.8856,26.8531,26.8596,15900.0
2006-09-13 12:00:00,41.35,41.36,41.33,41.34,12200.0,26.8596,26.8661,26.8466,26.8531,12200.0
2006-09-13 12:05:00,41.33,41.35,41.3,41.34,17000.0,26.8466,26.8596,26.8272,26.8531,17000.0
2006-09-13 12:10:00,41.34,41.34,41.32,41.33,5400.0,26.8531,26.8531,26.8401,26.8466,5400.0
2006-09-13 12:15:00,41.33,41.34,41.3,41.3,3900.0,26.8466,26.8531,26.8272,26.8272,3900.0
2006-09-13 12:20:00,41.31,41.35,41.31,41.34,3300.0,26.8337,26.8596,26.8337,26.8531,3300.0
2006-09-13 12:25:00,41.35,41.38,41.31,41.35,12300.0,26.8596,26.8791,26.8337,26.8596,12300.0
2006-09-13 12:30:00,41.35,41.38,41.34,41.36,8400.0,26.8596,26.8791,26.8531,26.8661,8400.0
2006-09-13 12:35:00,41.36,41.38,41.34,41.34,7100.0,26.8661,26.8791,26.8531,26.8531,7100.0
2006-09-13 12:40:00,41.34,41.36,41.32,41.32,6200.0,26.8531,26.8661,26.8401,26.8401,6200.0
2006-09-13 12:45:00,41.33,41.33,41.3,41.32,5200.0,26.8466,26.8466,26.8272,26.8401,5200.0
2006-09-13 12:50:00,41.32,41.33,41.29,41.33,11500.0,26.8401,26.8466,26.8207,26.8466,11500.0
2006-09-13 12:55:00,41.34,41.34,41.27,41.27,6500.0,26.8531,26.8531,26.8077,26.8077,6500.0
2006-09-13 13:00:00,41.3,41.3,41.26,41.28,8000.0,26.8272,26.8272,26.8012,26.8142,8000.0
2006-09-13 13:05:00,41.29,41.29,41.24,41.26,24800.0,26.8207,26.8207,26.7882,26.8012,24800.0
2006-09-13 13:10:00,41.25,41.25,41.19,41.2,10600.0,26.7947,26.7947,26.7557,26.7622,10600.0
2006-09-13 13:15:00,41.2,41.2,41.17,41.18,6000.0,26.7622,26.7622,26.7427,26.7492,6000.0
2006-09-13 13:20:00,41.18,41.21,41.17,41.18,8100.0,26.7492,26.7687,26.7427,26.7492,8100.0
2006-09-13 13:25:00,41.16,41.18,41.15,41.16,11800.0,26.7362,26.7492,26.7297,26.7362,11800.0
2006-09-13 13:30:00,41.16,41.22,41.14,41.22,8300.0,26.7362,26.7752,26.7232,26.7752,8300.0
2006-09-13 13:35:00,41.22,41.25,41.22,41.25,5500.0,26.7752,26.7947,26.7752,26.7947,5500.0
2006-09-13 13:40:00,41.26,41.28,41.25,41.25,6200.0,26.8012,26.8142,26.7947,26.7947,6200.0
2006-09-13 13:45:00,41.26,41.29,41.25,41.28,8700.0,26.8012,26.8207,26.7947,26.8142,8700.0
2006-09-13 13:50:00,41.29,41.31,41.28,41.3,12700.0,26.8207,26.8337,26.8142,26.8272,12700.0
2006-09-13 13:55:00,41.29,41.34,41.29,41.34,7300.0,26.8207,26.8531,26.8207,26.8531,7300.0
2006-09-13 14:00:00,41.35,41.39,41.34,41.36,18600.0,26.8596,26.8856,26.8531,26.8661,18600.0
2006-09-13 14:05:00,41.37,41.37,41.33,41.35,13200.0,26.8726,26.8726,26.8466,26.8596,13200.0
2006-09-13 14:10:00,41.33,41.35,41.33,41.34,5300.0,26.8466,26.8596,26.8466,26.8531,5300.0
2006-09-13 14:15:00,41.35,41.37,41.34,41.37,6800.0,26.8596,26.8726,26.8531,26.8726,6800.0
2006-09-13 14:20:00,41.36,41.39,41.35,41.37,7800.0,26.8661,26.8856,26.8596,26.8726,7800.0
2006-09-13 14:25:00,41.38,41.43,41.38,41.41,24200.0,26.8791,26.9116,26.8791,26.8986,24200.0
2006-09-13 14:30:00,41.41,41.46,41.41,41.45,10900.0,26.8986,26.9311,26.8986,26.9246,10900.0
2006-09-13 14:35:00,41.43,41.44,41.41,41.41,13600.0,26.9116,26.9181,26.8986,26.8986,13600.0
2006-09-13 14:40:00,41.44,41.45,41.41,41.45,10900.0,26.9181,26.9246,26.8986,26.9246,10900.0
2006-09-13 14:45:00,41.45,41.47,41.43,41.44,12900.0,26.9246,26.9376,26.9116,26.9181,12900.0
2006-09-13 14:50:00,41.45,41.45,41.43,41.43,8300.0,26.9246,26.9246,26.9116,26.9116,8300.0
2006-09-13 14:55:00,41.44,41.49,41.44,41.48,15400.0,26.9181,26.9506,26.9181,26.9441,15400.0
2006-09-13 15:00:00,41.47,41.5,41.46,41.48,20000.0,26.9376,26.9571,26.9311,26.9441,20000.0
2006-09-13 15:05:00,41.49,41.5,41.47,41.48,23600.0,26.9506,26.9571,26.9376,26.9441,23600.0
2006-09-13 15:10:00,41.47,41.5,41.47,41.48,30400.0,26.9376,26.9571,26.9376,26.9441,30400.0
2006-09-13 15:15:00,41.48,41.49,41.47,41.49,8100.0,26.9441,26.9506,26.9376,26.9506,8100.0
2006-09-13 15:20:00,41.48,41.49,41.42,41.44,18100.0,26.9441,26.9506,26.9051,26.9181,18100.0
2006-09-13 15:25:00,41.43,41.46,41.42,41.46,12700.0,26.9116,26.9311,26.9051,26.9311,12700.0
2006-09-13 15:30:00,41.48,41.48,41.43,41.45,10900.0,26.9441,26.9441,26.9116,26.9246,10900.0
2006-09-13 15:35:00,41.45,41.46,41.42,41.45,13800.0,26.9246,26.9311,26.9051,26.9246,13800.0
2006-09-13 15:40:00,41.45,41.47,41.43,41.43,8900.0,26.9246,26.9376,26.9116,26.9116,8900.0
2006-09-13 15:45:00,41.43,41.48,41.43,41.48,14800.0,26.9116,26.9441,26.9116,26.9441,14800.0
2006-09-13 15:50:00,41.48,41.48,41.46,41.46,13000.0,26.9441,26.9441,26.9311,26.9311,13000.0
2006-09-13 15:55:00,41.46,41.48,41.44,41.45,24000.0,26.9311,26.9441,26.9181,26.9246,24000.0
2006-09-14 09:30:00,41.41,41.6,41.41,41.58,29000.0,26.8986,27.022,26.8986,27.009,29000.0
2006-09-14 09:35:00,41.56,41.78,41.56,41.66,22500.0,26.996,27.1389,26.996,27.061,22500.0
2006-09-14 09:40:00,41.66,41.67,41.58,41.64,8300.0,27.061,27.0675,27.009,27.048,8300.0
2006-09-14 09:45:00,41.61,41.66,41.54,41.58,10800.0,27.0285,27.061,26.9831,27.009,10800.0
2006-09-14 09:50:00,41.6,41.6,41.5,41.53,8300.0,27.022,27.022,26.9571,26.9766,8300.0
2006-09-14 09:55:00,41.55,41.55,41.46,41.46,17300.0,26.9895,26.9895,26.9311,26.9311,17300.0
2006-09-14 10:00:00,41.46,41.46,41.31,41.31,36700.0,26.9311,26.9311,26.8337,26.8337,36700.0
2006-09-14 10:05:00,41.3,41.42,41.26,41.42,16700.0,26.8272,26.9051,26.8012,26.9051,16700.0
2006-09-14 10:10:00,41.43,41.46,41.42,41.42,3900.0,26.9116,26.9311,26.9051,26.9051,3900.0
2006-09-14 10:15:00,41.42,41.45,41.39,41.41,6500.0,26.9051,26.9246,26.8856,26.8986,6500.0
2006-09-14 10:20:00,41.4,41.41,41.35,41.35,8600.0,26.8921,26.8986,26.8596,26.8596,8600.0
2006-09-14 10:25:00,41.36,41.37,41.3,41.31,6300.0,26.8661,26.8726,26.8272,26.8337,6300.0
2006-09-14 10:30:00,41.32,41.33,41.25,41.29,6400.0,26.8401,26.8466,26.7947,26.8207,6400.0
2006-09-14 10:35:00,41.27,41.32,41.27,41.32,5000.0,26.8077,26.8401,26.8077,26.8401,5000.0
2006-09-14 10:40:00,41.32,41.35,41.31,41.31,3800.0,26.8401,26.8596,26.8337,26.8337,3800.0
2006-09-14 10:45:00,41.34,41.34,41.3,41.3,6700.0,26.8531,26.8531,26.8272,26.8272,6700.0
2006-09-14 10:50:00,41.31,41.31,41.27,41.27,13400.0,26.8337,26.8337,26.8077,26.8077,13400.0
2006-09-14 10:55:00,41.26,41.27,41.22,41.22,10500.0,26.8012,26.8077,26.7752,26.7752,10500.0
2006-09-14 11:00:00,41.22,41.25,41.21,41.22,6300.0,26.7752,26.7947,26.7687,26.7752,6300.0
2006-09-14 11:05:00,41.22,41.25,41.22,41.23,3200.0,26.7752,26.7947,26.7752,26.7817,3200.0
2006-09-14 11:10:00,41.22,41.26,41.21,41.25,5400.0,26.7752,26.8012,26.7687,26.7947,5400.0
2006-09-14 11:15:00,41.26,41.26,41.2,41.21,5100.0,26.8012,26.8012,26.7622,26.7687,5100.0
2006-09-14 11:20:00,41.19,41.21,41.17,41.2,8000.0,26.7557,26.7687,26.7427,26.7622,8000.0
2006-09-14 11:25:00,41.19,41.22,41.16,41.17,6300.0,26.7557,26.7752,26.7362,26.7427,6300.0
2006-09-14 11:30:00,41.15,41.19,41.14,41.19,7500.0,26.7297,26.7557,26.7232,26.7557,7500.0
2006-09-14 11:35:00,41.19,41.24,41.18,41.22,7700.0,26.7557,26.7882,26.7492,26.7752,7700.0
2006-09-14 11:40:00,41.21,41.26,41.21,41.25,10200.0,26.7687,26.8012,26.7687,26.7947,10200.0
2006-09-14 11:45:00,41.26,41.28,41.24,41.28,5300.0,26.8012,26.8142,26.7882,26.8142,5300.0
2006-09-14 11:50:00,41.29,41.3,41.26,41.28,13500.0,26.8207,26.8272,26.8012,26.8142,13500.0
2006-09-14 11:55:00,41.28,41.29,41.26,41.29,3400.0,26.8142,26.8207,26.8012,26.8207,3400.0
2006-09-14 12:00:00,41.29,41.3,41.28,41.3,2700.0,26.8207,26.8272,26.8142,26.8272,2700.0
2006-09-14 12:05:00,41.3,41.3,41.24,41.26,3300.0,26.8272,26.8272,26.7882,26.8012,3300.0
2006-09-14 12:10:00,41.27,41.28,41.24,41.27,6200.0,26.8077,26.8142,26.7882,26.8077,6200.0
2006-09-14 12:15:00,41.25,41.27,41.25,41.26,2200.0,26.7947,26.8077,26.7947,26.8012,2200.0
2006-09-14 12:20:00,41.25,41.28,41.25,41.27,3400.0,26.7947,26.8142,26.7947,26.8077,3400.0
2006-09-14 12:25:00,41.29,41.34,41.29,41.33,8600.0,26.8207,26.8531,26.8207,26.8466,8600.0
2006-09-14 12:30:00,41.32,41.32,41.31,41.31,1900.0,26.8401,26.8401,26.8337,26.8337,1900.0
2006-09-14 12:35:00,41.31,41.32,41.3,41.32,4300.0,26.8337,26.8401,26.8272,26.8401,4300.0
2006-09-14 12:40:00,41.32,41.32,41.29,41.31,3100.0,26.8401,26.8401,26.8207,26.8337,3100.0
2006-09-14 12:45:00,41.31,41.31,41.29,41.3,2900.0,26.8337,26.8337,26.8207,26.8272,2900.0
2006-09-14 12:50:00,41.3,41.32,41.29,41.29,4500.0,26.8272,26.8401,26.8207,26.8207,4500.0
2006-09-14 12:55:00,41.29,41.31,41.28,41.28,3000.0,26.8207,26.8337,26.8142,26.8142,3000.0
2006-09-14 13:00:00,41.28,41.3,41.27,41.27,5500.0,26.8142,26.8272,26.8077,26.8077,5500.0
2006-09-14 13:05:00,41.28,41.3,41.28,41.29,9200.0,26.8142,26.8272,26.8142,26.8207,9200.0
2006-09-14 13:10:00,41.28,41.33,41.28,41.33,2500.0,26.8142,26.8466,26.8142,26.8466,2500.0
2006-09-14 13:15:00,41.31,41.31,41.3,41.3,1100.0,26.8337,26.8337,26.8272,26.8272,1100.0
2006-09-14 13:20:00,41.3,41.32,41.29,41.32,2500.0,26.8272,26.8401,26.8207,26.8401,2500.0
2006-09-14 13:25:00,41.32,41.33,41.31,41.31,1300.0,26.8401,26.8466,26.8337,26.8337,1300.0
2006-09-14 13:30:00,41.33,41.35,41.31,41.33,3300.0,26.8466,26.8596,26.8337,26.8466,3300.0
2006-09-14 13:35:00,41.35,41.35,41.29,41.29,4800.0,26.8596,26.8596,26.8207,26.8207,4800.0
2006-09-14 13:40:00,41.29,41.31,41.27,41.3,10500.0,26.8207,26.8337,26.8077,26.8272,10500.0
2006-09-14 13:45:00,41.3,41.31,41.29,41.31,4300.0,26.8272,26.8337,26.8207,26.8337,4300.0
2006-09-14 13:50:00,41.3,41.33,41.28,41.33,5700.0,26.8272,26.8466,26.8142,26.8466,5700.0
2006-09-14 13:55:00,41.32,41.33,41.3,41.3,2400.0,26.8401,26.8466,26.8272,26.8272,2400.0
2006-09-14 14:00:00,41.3,41.3,41.25,41.25,14900.0,26.8272,26.8272,26.7947,26.7947,14900.0
2006-09-14 14:05:00,41.26,41.29,41.26,41.27,6100.0,26.8012,26.8207,26.8012,26.8077,6100.0
2006-09-14 14:10:00,41.28,41.28,41.26,41.26,3000.0,26.8142,26.8142,26.8012,26.8012,3000.0
2006-09-14 14:15:00,41.28,41.3,41.26,41.3,4800.0,26.8142,26.8272,26.8012,26.8272,4800.0
2006-09-14 14:20:00,41.28,41.29,41.26,41.27,7200.0,26.8142,26.8207,26.8012,26.8077,7200.0
2006-09-14 14:25:00,41.27,41.27,41.22,41.22,6800.0,26.8077,26.8077,26.7752,26.7752,6800.0
2006-09-14 14:30:00,41.22,41.26,41.22,41.25,7000.0,26.7752,26.8012,26.7752,26.7947,7000.0
2006-09-14 14:35:00,41.23,41.25,41.2,41.2,6200.0,26.7817,26.7947,26.7622,26.7622,6200.0
2006-09-14 14:40:00,41.19,41.21,41.17,41.18,8700.0,26.7557,26.7687,26.7427,26.7492,8700.0
2006-09-14 14:45:00,41.16,41.19,41.15,41.15,7600.0,26.7362,26.7557,26.7297,26.7297,7600.0
2006-09-14 14:50:00,41.15,41.18,41.14,41.18,5900.0,26.7297,26.7492,26.7232,26.7492,5900.0
2006-09-14 14:55:00,41.18,41.18,41.1,41.1,4100.0,26.7492,26.7492,26.6972,26.6972,4100.0
2006-09-14 15:00:00,41.11,41.11,41.07,41.09,12800.0,26.7037,26.7037,26.6778,26.6907,12800.0
2006-09-14 15:05:00,41.09,41.09,41.06,41.08,7500.0,26.6907,26.6907,26.6713,26.6843,7500.0
2006-09-14 15:10:00,41.07,41.08,41.04,41.08,11700.0,26.6778,26.6843,26.6583,26.6843,11700.0
2006-09-14 15:15:00,41.09,41.11,41.07,41.11,4800.0,26.6907,26.7037,26.6778,26.7037,4800.0
2006-09-14 15:20:00,41.11,41.12,41.09,41.1,8500.0,26.7037,26.7102,26.6907,26.6972,8500.0
2006-09-14 15:25:00,41.1,41.11,41.1,41.1,5000.0,26.6972,26.7037,26.6972,26.6972,5000.0
2006-09-14 15:30:00,41.1,41.11,41.07,41.09,10800.0,26.6972,26.7037,26.6778,26.6907,10800.0
2006-09-14 15:35:00,41.09,41.12,41.08,41.12,10700.0,26.6907,26.7102,26.6843,26.7102,10700.0
2006-09-14 15:40:00,41.12,41.14,41.11,41.14,10400.0,26.7102,26.7232,26.7037,26.7232,10400.0
2006-09-14 15:45:00,41.13,41.16,41.12,41.16,4300.0,26.7167,26.7362,26.7102,26.7362,4300.0
2006-09-14 15:50:00,41.16,41.22,41.14,41.2,16100.0,26.7362,26.7752,26.7232,26.7622,16100.0
2006-09-14 15:55:00,41.2,41.2,41.12,41.12,34900.0,26.7622,26.7622,26.7102,26.7102,34900.0
2006-09-15 09:30:00,41.35,41.5,41.25,41.5,250800.0,26.8596,26.9571,26.7947,26.9571,250800.0
2006-09-15 09:35:00,41.5,41.5,41.3,41.36,20600.0,26.9571,26.9571,26.8272,26.8661,20600.0
2006-09-15 09:40:00,41.34,41.58,41.34,41.5,15800.0,26.8531,27.009,26.8531,26.9571,15800.0
2006-09-15 09:45:00,41.53,41.6,41.47,41.54,16500.0,26.9766,27.022,26.9376,26.9831,16500.0
2006-09-15 09:50:00,41.55,41.56,41.45,41.45,10000.0,26.9895,26.996,26.9246,26.9246,10000.0
2006-09-15 09:55:00,41.45,41.49,41.38,41.38,10500.0,26.9246,26.9506,26.8791,26.8791,10500.0
2006-09-15 10:00:00,41.39,41.4,41.34,41.34,6300.0,26.8856,26.8921,26.8531,26.8531,6300.0
2006-09-15 10:05:00,41.33,41.35,41.3,41.35,4800.0,26.8466,26.8596,26.8272,26.8596,4800.0
2006-09-15 10:10:00,41.36,41.41,41.34,41.41,6500.0,26.8661,26.8986,26.8531,26.8986,6500.0
2006-09-15 10:15:00,41.41,41.48,41.4,41.43,11000.0,26.8986,26.9441,26.8921,26.9116,11000.0
2006-09-15 10:20:00,41.42,41.43,41.4,41.41,4400.0,26.9051,26.9116,26.8921,26.8986,4400.0
2006-09-15 10:25:00,41.38,41.4,41.33,41.33,10500.0,26.8791,26.8921,26.8466,26.8466,10500.0
2006-09-15 10:30:00,41.36,41.42,41.36,41.42,12900.0,26.8661,26.9051,26.8661,26.9051,12900.0
2006-09-15 10:35:00,41.41,41.48,41.41,41.44,11500.0,26.8986,26.9441,26.8986,26.9181,11500.0
2006-09-15 10:40:00,41.44,41.44,41.37,41.37,5100.0,26.9181,26.9181,26.8726,26.8726,5100.0
2006-09-15 10:45:00,41.36,41.37,41.27,41.27,18500.0,26.8661,26.8726,26.8077,26.8077,18500.0
2006-09-15 10:50:00,41.27,41.33,41.27,41.3,14200.0,26.8077,26.8466,26.8077,26.8272,14200.0
2006-09-15 10:55:00,41.31,41.31,41.27,41.27,5600.0,26.8337,26.8337,26.8077,26.8077,5600.0
2006-09-15 11:00:00,41.27,41.29,41.26,41.28,3300.0,26.8077,26.8207,26.8012,26.8142,3300.0
2006-09-15 11:05:00,41.29,41.29,41.23,41.24,6600.0,26.8207,26.8207,26.7817,26.7882,6600.0
2006-09-15 11:10:00,41.24,41.31,41.24,41.29,9000.0,26.7882,26.8337,26.7882,26.8207,9000.0
2006-09-15 11:15:00,41.3,41.31,41.26,41.27,7500.0,26.8272,26.8337,26.8012,26.8077,7500.0
2006-09-15 11:20:00,41.27,41.29,41.25,41.29,3600.0,26.8077,26.8207,26.7947,26.8207,3600.0
2006-09-15 11:25:00,41.28,41.3,41.28,41.3,5400.0,26.8142,26.8272,26.8142,26.8272,5400.0
2006-09-15 11:30:00,41.3,41.3,41.26,41.26,4500.0,26.8272,26.8272,26.8012,26.8012,4500.0
2006-09-15 11:35:00,41.27,41.27,41.2,41.2,8400.0,26.8077,26.8077,26.7622,26.7622,8400.0
2006-09-15 11:40:00,41.22,41.22,41.17,41.2,6100.0,26.7752,26.7752,26.7427,26.7622,6100.0
2006-09-15 11:45:00,41.18,41.2,41.18,41.2,1400.0,26.7492,26.7622,26.7492,26.7622,1400.0
2006-09-15 11:50:00,41.2,41.24,41.19,41.23,6200.0,26.7622,26.7882,26.7557,26.7817,6200.0
2006-09-15 11:55:00,41.23,41.29,41.23,41.26,6000.0,26.7817,26.8207,26.7817,26.8012,6000.0
2006-09-15 12:00:00,41.27,41.32,41.26,41.32,58500.0,26.8077,26.8401,26.8012,26.8401,58500.0
2006-09-15 12:05:00,41.31,41.34,41.31,41.33,6500.0,26.8337,26.8531,26.8337,26.8466,6500.0
2006-09-15 12:10:00,41.32,41.37,41.32,41.37,7100.0,26.8401,26.8726,26.8401,26.8726,7100.0
2006-09-15 12:15:00,41.36,41.41,41.36,41.38,11700.0,26.8661,26.8986,26.8661,26.8791,11700.0
2006-09-15 12:20:00,41.38,41.38,41.34,41.34,5000.0,26.8791,26.8791,26.8531,26.8531,5000.0
2006-09-15 12:25:00,41.33,41.33,41.3,41.3,18300.0,26.8466,26.8466,26.8272,26.8272,18300.0
2006-09-15 12:30:00,41.3,41.3,41.26,41.26,14400.0,26.8272,26.8272,26.8012,26.8012,14400.0
2006-09-15 12:35:00,41.26,41.33,41.23,41.32,11400.0,26.8012,26.8466,26.7817,26.8401,11400.0
2006-09-15 12:40:00,41.31,41.35,41.29,41.34,22600.0,26.8337,26.8596,26.8207,26.8531,22600.0
2006-09-15 12:45:00,41.34,41.37,41.33,41.33,4900.0,26.8531,26.8726,26.8466,26.8466,4900.0
2006-09-15 12:50:00,41.34,41.35,41.32,41.32,16600.0,26.8531,26.8596,26.8401,26.8401,16600.0
2006-09-15 12:55:00,41.32,41.32,41.26,41.26,7200.0,26.8401,26.8401,26.8012,26.8012,7200.0
2006-09-15 13:00:00,41.27,41.29,41.26,41.29,2000.0,26.8077,26.8207,26.8012,26.8207,2000.0
2006-09-15 13:05:00,41.29,41.31,41.28,41.3,7900.0,26.8207,26.8337,26.8142,26.8272,7900.0
2006-09-15 13:10:00,41.3,41.31,41.29,41.31,5100.0,26.8272,26.8337,26.8207,26.8337,5100.0
2006-09-15 13:15:00,41.29,41.31,41.28,41.3,2200.0,26.8207,26.8337,26.8142,26.8272,2200.0
2006-09-15 13:20:00,41.3,41.35,41.3,41.32,5600.0,26.8272,26.8596,26.8272,26.8401,5600.0
2006-09-15 13:25:00,41.3,41.32,41.3,41.3,6100.0,26.8272,26.8401,26.8272,26.8272,6100.0
2006-09-15 13:30:00,41.31,41.33,41.3,41.31,3600.0,26.8337,26.8466,26.8272,26.8337,3600.0
2006-09-15 13:35:00,41.32,41.35,41.32,41.32,5600.0,26.8401,26.8596,26.8401,26.8401,5600.0
2006-09-15 13:40:00,41.33,41.35,41.33,41.33,3300.0,26.8466,26.8596,26.8466,26.8466,3300.0
2006-09-15 13:45:00,41.33,41.33,41.3,41.3,6200.0,26.8466,26.8466,26.8272,26.8272,6200.0
2006-09-15 13:50:00,41.3,41.31,41.27,41.3,7900.0,26.8272,26.8337,26.8077,26.8272,7900.0
2006-09-15 13:55:00,41.3,41.31,41.29,41.29,7500.0,26.8272,26.8337,26.8207,26.8207,7500.0
2006-09-15 14:00:00,41.28,41.3,41.28,41.29,6100.0,26.8142,26.8272,26.8142,26.8207,6100.0
2006-09-15 14:05:00,41.28,41.29,41.27,41.28,4500.0,26.8142,26.8207,26.8077,26.8142,4500.0
2006-09-15 14:10:00,41.27,41.31,41.26,41.28,9900.0,26.8077,26.8337,26.8012,26.8142,9900.0
2006-09-15 14:15:00,41.29,41.3,41.28,41.3,8300.0,26.8207,26.8272,26.8142,26.8272,8300.0
2006-09-15 14:20:00,41.3,41.3,41.26,41.27,15300.0,26.8272,26.8272,26.8012,26.8077,15300.0
2006-09-15 14:25:00,41.26,41.27,41.26,41.26,21300.0,26.8012,26.8077,26.8012,26.8012,21300.0
2006-09-15 14:30:00,41.27,41.27,41.25,41.26,8000.0,26.8077,26.8077,26.7947,26.8012,8000.0
2006-09-15 14:35:00,41.25,41.27,41.25,41.27,16900.0,26.7947,26.8077,26.7947,26.8077,16900.0
2006-09-15 14:40:00,41.27,41.27,41.24,41.25,10200.0,26.8077,26.8077,26.7882,26.7947,10200.0
2006-09-15 14:45:00,41.24,41.24,41.21,41.22,10500.0,26.7882,26.7882,26.7687,26.7752,10500.0
2006-09-15 14:50:00,41.22,41.24,41.21,41.21,8600.0,26.7752,26.7882,26.7687,26.7687,8600.0
2006-09-15 14:55:00,41.21,41.21,41.19,41.19,9300.0,26.7687,26.7687,26.7557,26.7557,9300.0
2006-09-15 15:00:00,41.19,41.2,41.15,41.17,9600.0,26.7557,26.7622,26.7297,26.7427,9600.0
2006-09-15 15:05:00,41.15,41.17,41.15,41.16,10700.0,26.7297,26.7427,26.7297,26.7362,10700.0
2006-09-15 15:10:00,41.15,41.19,41.15,41.19,7600.0,26.7297,26.7557,26.7297,26.7557,7600.0
2006-09-15 15:15:00,41.18,41.22,41.18,41.21,8300.0,26.7492,26.7752,26.7492,26.7687,8300.0
2006-09-15 15:20:00,41.21,41.25,41.21,41.21,13600.0,26.7687,26.7947,26.7687,26.7687,13600.0
2006-09-15 15:25:00,41.21,41.27,41.2,41.26,18400.0,26.7687,26.8077,26.7622,26.8012,18400.0
2006-09-15 15:30:00,41.27,41.29,41.26,41.27,12700.0,26.8077,26.8207,26.8012,26.8077,12700.0
2006-09-15 15:35:00,41.28,41.3,41.27,41.29,10500.0,26.8142,26.8272,26.8077,26.8207,10500.0
2006-09-15 15:40:00,41.29,41.33,41.28,41.33,11300.0,26.8207,26.8466,26.8142,26.8466,11300.0
2006-09-15 15:45:00,41.32,41.32,41.3,41.3,16900.0,26.8401,26.8401,26.8272,26.8272,16900.0
2006-09-15 15:50:00,41.3,41.31,41.3,41.31,11600.0,26.8272,26.8337,26.8272,26.8337,11600.0
2006-09-15 15:55:00,41.3,41.32,41.3,41.32,17500.0,26.8272,26.8401,26.8272,26.8401,17500.0
2006-09-18 09:30:00,41.19,41.22,41.14,41.19,22400.0,26.7557,26.7752,26.7232,26.7557,22400.0
2006-09-18 09:35:00,41.22,41.23,41.1,41.11,9600.0,26.7752,26.7817,26.6972,26.7037,9600.0
2006-09-18 09:40:00,41.1,41.19,41.0,41.02,14500.0,26.6972,26.7557,26.6323,26.6453,14500.0
2006-09-18 09:45:00,41.04,41.1,41.02,41.02,6800.0,26.6583,26.6972,26.6453,26.6453,6800.0
2006-09-18 09:50:00,41.02,41.15,41.01,41.15,13600.0,26.6453,26.7297,26.6388,26.7297,13600.0
2006-09-18 09:55:00,41.16,41.23,41.16,41.22,6700.0,26.7362,26.7817,26.7362,26.7752,6700.0
2006-09-18 10:00:00,41.21,41.31,41.2,41.3,7500.0,26.7687,26.8337,26.7622,26.8272,7500.0
2006-09-18 10:05:00,41.29,41.31,41.24,41.25,8400.0,26.8207,26.8337,26.7882,26.7947,8400.0
2006-09-18 10:10:00,41.27,41.27,41.18,41.2,3700.0,26.8077,26.8077,26.7492,26.7622,3700.0
2006-09-18 10:15:00,41.2,41.23,41.12,41.12,15200.0,26.7622,26.7817,26.7102,26.7102,15200.0
2006-09-18 10:20:00,41.12,41.13,41.05,41.09,19800.0,26.7102,26.7167,26.6648,26.6907,19800.0
2006-09-18 10:25:00,41.11,41.15,41.1,41.1,7900.0,26.7037,26.7297,26.6972,26.6972,7900.0
2006-09-18 10:30:00,41.11,41.15,41.09,41.1,10600.0,26.7037,26.7297,26.6907,26.6972,10600.0
2006-09-18 10:35:00,41.11,41.17,41.11,41.16,3600.0,26.7037,26.7427,26.7037,26.7362,3600.0
2006-09-18 10:40:00,41.16,41.17,41.13,41.17,10000.0,26.7362,26.7427,26.7167,26.7427,10000.0
2006-09-18 10:45:00,41.18,41.2,41.16,41.16,9100.0,26.7492,26.7622,26.7362,26.7362,9100.0
2006-09-18 10:50:00,41.14,41.15,41.06,41.06,9200.0,26.7232,26.7297,26.6713,26.6713,9200.0
2006-09-18 10:55:00,41.06,41.09,41.0,41.0,8800.0,26.6713,26.6907,26.6323,26.6323,8800.0
2006-09-18 11:00:00,41.0,41.0,40.91,40.91,8400.0,26.6323,26.6323,26.5738,26.5738,8400.0
2006-09-18 11:05:00,40.91,40.92,40.85,40.86,10500.0,26.5738,26.5803,26.5349,26.5413,10500.0
2006-09-18 11:10:00,40.88,40.91,40.86,40.89,9200.0,26.5543,26.5738,26.5413,26.5608,9200.0
2006-09-18 11:15:00,40.9,40.9,40.87,40.9,4600.0,26.5673,26.5673,26.5478,26.5673,4600.0
2006-09-18 11:20:00,40.91,40.94,40.89,40.89,13400.0,26.5738,26.5933,26.5608,26.5608,13400.0
2006-09-18 11:25:00,40.89,40.95,40.89,40.94,4400.0,26.5608,26.5998,26.5608,26.5933,4400.0
2006-09-18 11:30:00,40.96,40.97,40.94,40.96,12800.0,26.6063,26.6128,26.5933,26.6063,12800.0
2006-09-18 11:35:00,40.96,40.98,40.93,40.94,6800.0,26.6063,26.6193,26.5868,26.5933,6800.0
2006-09-18 11:40:00,40.94,40.94,40.93,40.93,1000.0,26.5933,26.5933,26.5868,26.5868,1000.0
2006-09-18 11:45:00,40.94,40.94,40.9,40.9,17900.0,26.5933,26.5933,26.5673,26.5673,17900.0
2006-09-18 11:50:00,40.9,40.93,40.9,40.92,2900.0,26.5673,26.5868,26.5673,26.5803,2900.0
2006-09-18 11:55:00,40.92,40.93,40.91,40.91,3000.0,26.5803,26.5868,26.5738,26.5738,3000.0
2006-09-18 12:00:00,40.92,40.92,40.9,40.92,3500.0,26.5803,26.5803,26.5673,26.5803,3500.0
2006-09-18 12:05:00,40.92,40.94,40.9,40.9,4800.0,26.5803,26.5933,26.5673,26.5673,4800.0
2006-09-18 12:10:00,40.9,40.9,40.87,40.87,10000.0,26.5673,26.5673,26.5478,26.5478,10000.0
2006-09-18 12:15:00,40.89,40.89,40.86,40.86,4500.0,26.5608,26.5608,26.5413,26.5413,4500.0
2006-09-18 12:20:00,40.88,40.88,40.86,40.86,4400.0,26.5543,26.5543,26.5413,26.5413,4400.0
2006-09-18 12:25:00,40.86,40.87,40.84,40.87,6100.0,26.5413,26.5478,26.5284,26.5478,6100.0
2006-09-18 12:30:00,40.87,40.88,40.86,40.86,4800.0,26.5478,26.5543,26.5413,26.5413,4800.0
2006-09-18 12:35:00,40.85,40.86,40.85,40.85,2600.0,26.5349,26.5413,26.5349,26.5349,2600.0
2006-09-18 12:40:00,40.86,40.86,40.84,40.86,4700.0,26.5413,26.5413,26.5284,26.5413,4700.0
2006-09-18 12:45:00,40.86,40.87,40.84,40.85,6600.0,26.5413,26.5478,26.5284,26.5349,6600.0
2006-09-18 12:50:00,40.85,40.86,40.84,40.85,4100.0,26.5349,26.5413,26.5284,26.5349,4100.0
2006-09-18 12:55:00,40.87,40.91,40.85,40.9,8400.0,26.5478,26.5738,26.5349,26.5673,8400.0
2006-09-18 13:00:00,40.89,40.9,40.88,40.88,5400.0,26.5608,26.5673,26.5543,26.5543,5400.0
2006-09-18 13:05:00,40.89,40.9,40.88,40.88,4800.0,26.5608,26.5673,26.5543,26.5543,4800.0
2006-09-18 13:10:00,40.88,40.89,40.85,40.85,5000.0,26.5543,26.5608,26.5349,26.5349,5000.0
2006-09-18 13:15:00,40.85,40.87,40.83,40.83,8400.0,26.5349,26.5478,26.5219,26.5219,8400.0
2006-09-18 13:20:00,40.85,40.87,40.85,40.86,6500.0,26.5349,26.5478,26.5349,26.5413,6500.0
2006-09-18 13:25:00,40.87,40.89,40.87,40.89,4800.0,26.5478,26.5608,26.5478,26.5608,4800.0
2006-09-18 13:30:00,40.9,40.92,40.87,40.87,10300.0,26.5673,26.5803,26.5478,26.5478,10300.0
2006-09-18 13:35:00,40.89,40.9,40.87,40.9,7600.0,26.5608,26.5673,26.5478,26.5673,7600.0
2006-09-18 13:40:00,40.88,40.91,40.84,40.85,14900.0,26.5543,26.5738,26.5284,26.5349,14900.0
2006-09-18 13:45:00,40.85,40.88,40.83,40.86,7700.0,26.5349,26.5543,26.5219,26.5413,7700.0
2006-09-18 13:50:00,40.85,40.87,40.82,40.82,11400.0,26.5349,26.5478,26.5154,26.5154,11400.0
2006-09-18 13:55:00,40.81,40.82,40.77,40.79,11000.0,26.5089,26.5154,26.4829,26.4959,11000.0
2006-09-18 14:00:00,40.78,40.83,40.76,40.81,7800.0,26.4894,26.5219,26.4764,26.5089,7800.0
2006-09-18 14:05:00,40.81,40.83,40.81,40.82,2600.0,26.5089,26.5219,26.5089,26.5154,2600.0
2006-09-18 14:10:00,40.83,40.89,40.82,40.87,9600.0,26.5219,26.5608,26.5154,26.5478,9600.0
2006-09-18 14:15:00,40.87,40.88,40.86,40.88,2800.0,26.5478,26.5543,26.5413,26.5543,2800.0
2006-09-18 14:20:00,40.87,40.88,40.87,40.88,3300.0,26.5478,26.5543,26.5478,26.5543,3300.0
2006-09-18 14:25:00,40.89,40.89,40.87,40.87,4800.0,26.5608,26.5608,26.5478,26.5478,4800.0
2006-09-18 14:30:00,40.86,40.86,40.8,40.8,5300.0,26.5413,26.5413,26.5024,26.5024,5300.0
2006-09-18 14:35:00,40.8,40.82,40.8,40.82,4100.0,26.5024,26.5154,26.5024,26.5154,4100.0
2006-09-18 14:40:00,40.8,40.85,40.79,40.85,6200.0,26.5024,26.5349,26.4959,26.5349,6200.0
2006-09-18 14:45:00,40.85,40.87,40.82,40.82,11100.0,26.5349,26.5478,26.5154,26.5154,11100.0
2006-09-18 14:50:00,40.83,40.83,40.82,40.83,4200.0,26.5219,26.5219,26.5154,26.5219,4200.0
2006-09-18 14:55:00,40.82,40.83,40.79,40.79,4500.0,26.5154,26.5219,26.4959,26.4959,4500.0
2006-09-18 15:00:00,40.8,40.82,40.79,40.8,9000.0,26.5024,26.5154,26.4959,26.5024,9000.0
2006-09-18 15:05:00,40.8,40.82,40.79,40.79,6200.0,26.5024,26.5154,26.4959,26.4959,6200.0
2006-09-18 15:10:00,40.8,40.8,40.72,40.73,14600.0,26.5024,26.5024,26.4504,26.4569,14600.0
2006-09-18 15:15:00,40.73,40.76,40.72,40.74,4700.0,26.4569,26.4764,26.4504,26.4634,4700.0
2006-09-18 15:20:00,40.74,40.77,40.72,40.77,10300.0,26.4634,26.4829,26.4504,26.4829,10300.0
2006-09-18 15:25:00,40.77,40.81,40.76,40.81,14100.0,26.4829,26.5089,26.4764,26.5089,14100.0
2006-09-18 15:30:00,40.81,40.86,40.79,40.86,19700.0,26.5089,26.5413,26.4959,26.5413,19700.0
2006-09-18 15:35:00,40.87,40.87,40.84,40.85,9200.0,26.5478,26.5478,26.5284,26.5349,9200.0
2006-09-18 15:40:00,40.84,40.88,40.83,40.87,21500.0,26.5284,26.5543,26.5219,26.5478,21500.0
2006-09-18 15:45:00,40.86,40.89,40.85,40.89,19600.0,26.5413,26.5608,26.5349,26.5608,19600.0
2006-09-18 15:50:00,40.89,40.9,40.88,40.88,7000.0,26.5608,26.5673,26.5543,26.5543,7000.0
2006-09-18 15:55:00,40.88,40.89,40.85,40.86,9300.0,26.5543,26.5608,26.5349,26.5413,9300.0
2006-09-19 09:30:00,40.89,40.95,40.78,40.8,16400.0,26.5608,26.5998,26.4894,26.5024,16400.0
2006-09-19 09:35:00,40.78,40.9,40.78,40.85,8300.0,26.4894,26.5673,26.4894,26.5349,8300.0
2006-09-19 09:40:00,40.88,41.13,40.88,41.13,20200.0,26.5543,26.7167,26.5543,26.7167,20200.0
2006-09-19 09:45:00,41.13,41.18,41.08,41.16,34100.0,26.7167,26.7492,26.6843,26.7362,34100.0
2006-09-19 09:50:00,41.16,41.19,41.09,41.18,13400.0,26.7362,26.7557,26.6907,26.7492,13400.0
2006-09-19 09:55:00,41.18,41.18,41.11,41.14,10100.0,26.7492,26.7492,26.7037,26.7232,10100.0
2006-09-19 10:00:00,41.13,41.14,41.05,41.05,16000.0,26.7167,26.7232,26.6648,26.6648,16000.0
2006-09-19 10:05:00,41.06,41.08,41.01,41.04,13900.0,26.6713,26.6843,26.6388,26.6583,13900.0
2006-09-19 10:10:00,41.04,41.05,41.0,41.04,5200.0,26.6583,26.6648,26.6323,26.6583,5200.0
2006-09-19 10:15:00,41.01,41.05,41.0,41.01,15400.0,26.6388,26.6648,26.6323,26.6388,15400.0
2006-09-19 10:20:00,41.03,41.03,40.94,40.95,12400.0,26.6518,26.6518,26.5933,26.5998,12400.0
2006-09-19 10:25:00,40.95,40.99,40.95,40.96,5200.0,26.5998,26.6258,26.5998,26.6063,5200.0
2006-09-19 10:30:00,40.95,40.95,40.92,40.92,4200.0,26.5998,26.5998,26.5803,26.5803,4200.0
2006-09-19 10:35:00,40.92,40.93,40.87,40.87,7500.0,26.5803,26.5868,26.5478,26.5478,7500.0
2006-09-19 10:40:00,40.86,40.91,40.86,40.91,8900.0,26.5413,26.5738,26.5413,26.5738,8900.0
2006-09-19 10:45:00,40.91,40.97,40.91,40.97,5400.0,26.5738,26.6128,26.5738,26.6128,5400.0
2006-09-19 10:50:00,40.97,41.07,40.97,41.06,14300.0,26.6128,26.6778,26.6128,26.6713,14300.0
2006-09-19 10:55:00,41.06,41.09,41.06,41.08,6000.0,26.6713,26.6907,26.6713,26.6843,6000.0
2006-09-19 11:00:00,41.09,41.15,41.06,41.11,61300.0,26.6907,26.7297,26.6713,26.7037,61300.0
2006-09-19 11:05:00,41.1,41.13,41.09,41.09,8700.0,26.6972,26.7167,26.6907,26.6907,8700.0
2006-09-19 11:10:00,41.1,41.11,41.09,41.09,6800.0,26.6972,26.7037,26.6907,26.6907,6800.0
2006-09-19 11:15:00,41.1,41.11,41.09,41.1,6500.0,26.6972,26.7037,26.6907,26.6972,6500.0
2006-09-19 11:20:00,41.11,41.14,41.11,41.11,6200.0,26.7037,26.7232,26.7037,26.7037,6200.0
2006-09-19 11:25:00,41.13,41.14,41.11,41.11,15300.0,26.7167,26.7232,26.7037,26.7037,15300.0
2006-09-19 11:30:00,41.11,41.17,41.11,41.14,8700.0,26.7037,26.7427,26.7037,26.7232,8700.0
2006-09-19 11:35:00,41.15,41.16,41.13,41.15,7300.0,26.7297,26.7362,26.7167,26.7297,7300.0
2006-09-19 11:40:00,41.16,41.17,41.12,41.12,8800.0,26.7362,26.7427,26.7102,26.7102,8800.0
2006-09-19 11:45:00,41.13,41.14,41.12,41.14,7700.0,26.7167,26.7232,26.7102,26.7232,7700.0
2006-09-19 11:50:00,41.12,41.14,41.1,41.14,11700.0,26.7102,26.7232,26.6972,26.7232,11700.0
2006-09-19 11:55:00,41.14,41.14,41.11,41.14,2700.0,26.7232,26.7232,26.7037,26.7232,2700.0
2006-09-19 12:00:00,41.13,41.13,41.11,41.13,8600.0,26.7167,26.7167,26.7037,26.7167,8600.0
2006-09-19 12:05:00,41.12,41.15,41.12,41.15,12200.0,26.7102,26.7297,26.7102,26.7297,12200.0
2006-09-19 12:10:00,41.15,41.17,41.15,41.15,4200.0,26.7297,26.7427,26.7297,26.7297,4200.0
2006-09-19 12:15:00,41.16,41.17,41.13,41.13,12500.0,26.7362,26.7427,26.7167,26.7167,12500.0
2006-09-19 12:20:00,41.13,41.15,41.1,41.1,8500.0,26.7167,26.7297,26.6972,26.6972,8500.0
2006-09-19 12:25:00,41.11,41.11,41.07,41.09,7300.0,26.7037,26.7037,26.6778,26.6907,7300.0
2006-09-19 12:30:00,41.09,41.11,41.07,41.07,11000.0,26.6907,26.7037,26.6778,26.6778,11000.0
2006-09-19 12:35:00,41.07,41.09,41.06,41.06,5700.0,26.6778,26.6907,26.6713,26.6713,5700.0
2006-09-19 12:40:00,41.07,41.11,41.06,41.1,5800.0,26.6778,26.7037,26.6713,26.6972,5800.0
2006-09-19 12:45:00,41.11,41.13,41.11,41.12,5900.0,26.7037,26.7167,26.7037,26.7102,5900.0
2006-09-19 12:50:00,41.13,41.13,41.11,41.12,4400.0,26.7167,26.7167,26.7037,26.7102,4400.0
2006-09-19 12:55:00,41.12,41.12,41.11,41.12,28700.0,26.7102,26.7102,26.7037,26.7102,28700.0
2006-09-19 13:00:00,41.12,41.15,41.12,41.14,7400.0,26.7102,26.7297,26.7102,26.7232,7400.0
2006-09-19 13:05:00,41.14,41.15,41.14,41.15,7700.0,26.7232,26.7297,26.7232,26.7297,7700.0
2006-09-19 13:10:00,41.15,41.17,41.15,41.17,6400.0,26.7297,26.7427,26.7297,26.7427,6400.0
2006-09-19 13:15:00,41.17,41.25,41.17,41.23,8500.0,26.7427,26.7947,26.7427,26.7817,8500.0
2006-09-19 13:20:00,41.23,41.26,41.22,41.25,9900.0,26.7817,26.8012,26.7752,26.7947,9900.0
2006-09-19 13:25:00,41.25,41.26,41.23,41.24,7500.0,26.7947,26.8012,26.7817,26.7882,7500.0
2006-09-19 13:30:00,41.25,41.25,41.21,41.22,3800.0,26.7947,26.7947,26.7687,26.7752,3800.0
2006-09-19 13:35:00,41.22,41.23,41.16,41.19,10800.0,26.7752,26.7817,26.7362,26.7557,10800.0
2006-09-19 13:40:00,41.18,41.24,41.17,41.24,16200.0,26.7492,26.7882,26.7427,26.7882,16200.0
2006-09-19 13:45:00,41.22,41.24,41.22,41.24,4800.0,26.7752,26.7882,26.7752,26.7882,4800.0
2006-09-19 13:50:00,41.24,41.24,41.21,41.22,7100.0,26.7882,26.7882,26.7687,26.7752,7100.0
2006-09-19 13:55:00,41.24,41.24,41.19,41.21,5400.0,26.7882,26.7882,26.7557,26.7687,5400.0
2006-09-19 14:00:00,41.21,41.22,41.19,41.21,5600.0,26.7687,26.7752,26.7557,26.7687,5600.0
2006-09-19 14:05:00,41.21,41.22,41.2,41.21,11500.0,26.7687,26.7752,26.7622,26.7687,11500.0
2006-09-19 14:10:00,41.21,41.22,41.19,41.19,7200.0,26.7687,26.7752,26.7557,26.7557,7200.0
2006-09-19 14:15:00,41.2,41.2,41.16,41.18,12400.0,26.7622,26.7622,26.7362,26.7492,12400.0
2006-09-19 14:20:00,41.21,41.23,41.2,41.22,9500.0,26.7687,26.7817,26.7622,26.7752,9500.0
2006-09-19 14:25:00,41.21,41.24,41.2,41.2,13200.0,26.7687,26.7882,26.7622,26.7622,13200.0
2006-09-19 14:30:00,41.19,41.2,41.16,41.16,10400.0,26.7557,26.7622,26.7362,26.7362,10400.0
2006-09-19 14:35:00,41.15,41.17,41.15,41.16,4800.0,26.7297,26.7427,26.7297,26.7362,4800.0
2006-09-19 14:40:00,41.15,41.16,41.12,41.16,8900.0,26.7297,26.7362,26.7102,26.7362,8900.0
2006-09-19 14:45:00,41.13,41.16,41.13,41.13,4800.0,26.7167,26.7362,26.7167,26.7167,4800.0
2006-09-19 14:50:00,41.14,41.14,41.11,41.13,6200.0,26.7232,26.7232,26.7037,26.7167,6200.0
2006-09-19 14:55:00,41.12,41.13,41.1,41.1,4200.0,26.7102,26.7167,26.6972,26.6972,4200.0
2006-09-19 15:00:00,41.11,41.11,41.09,41.09,13600.0,26.7037,26.7037,26.6907,26.6907,13600.0
2006-09-19 15:05:00,41.11,41.12,41.1,41.11,8400.0,26.7037,26.7102,26.6972,26.7037,8400.0
2006-09-19 15:10:00,41.11,41.13,41.07,41.1,13000.0,26.7037,26.7167,26.6778,26.6972,13000.0
2006-09-19 15:15:00,41.1,41.11,41.07,41.1,17000.0,26.6972,26.7037,26.6778,26.6972,17000.0
2006-09-19 15:20:00,41.09,41.11,41.08,41.1,7600.0,26.6907,26.7037,26.6843,26.6972,7600.0
2006-09-19 15:25:00,41.11,41.13,41.11,41.11,6900.0,26.7037,26.7167,26.7037,26.7037,6900.0
2006-09-19 15:30:00,41.12,41.12,41.09,41.11,18700.0,26.7102,26.7102,26.6907,26.7037,18700.0
2006-09-19 15:35:00,41.1,41.11,41.08,41.09,10100.0,26.6972,26.7037,26.6843,26.6907,10100.0
2006-09-19 15:40:00,41.08,41.09,41.06,41.08,18300.0,26.6843,26.6907,26.6713,26.6843,18300.0
2006-09-19 15:45:00,41.08,41.13,41.08,41.09,13300.0,26.6843,26.7167,26.6843,26.6907,13300.0
2006-09-19 15:50:00,41.1,41.15,41.09,41.13,21400.0,26.6972,26.7297,26.6907,26.7167,21400.0
2006-09-19 15:55:00,41.12,41.12,41.1,41.11,10400.0,26.7102,26.7102,26.6972,26.7037,10400.0
2006-09-20 09:30:00,41.3,41.34,41.22,41.3,26200.0,26.8272,26.8531,26.7752,26.8272,26200.0
2006-09-20 09:35:00,41.3,41.31,41.24,41.3,10200.0,26.8272,26.8337,26.7882,26.8272,10200.0
2006-09-20 09:40:00,41.27,41.27,41.16,41.2,7200.0,26.8077,26.8077,26.7362,26.7622,7200.0
2006-09-20 09:45:00,41.2,41.2,41.16,41.17,5200.0,26.7622,26.7622,26.7362,26.7427,5200.0
2006-09-20 09:50:00,41.18,41.2,41.14,41.14,14300.0,26.7492,26.7622,26.7232,26.7232,14300.0
2006-09-20 09:55:00,41.13,41.17,41.12,41.15,10700.0,26.7167,26.7427,26.7102,26.7297,10700.0
2006-09-20 10:00:00,41.17,41.18,41.15,41.15,6700.0,26.7427,26.7492,26.7297,26.7297,6700.0
2006-09-20 10:05:00,41.17,41.17,41.12,41.13,10100.0,26.7427,26.7427,26.7102,26.7167,10100.0
2006-09-20 10:10:00,41.13,41.17,41.12,41.13,18100.0,26.7167,26.7427,26.7102,26.7167,18100.0
2006-09-20 10:15:00,41.12,41.15,41.11,41.14,5700.0,26.7102,26.7297,26.7037,26.7232,5700.0
2006-09-20 10:20:00,41.16,41.16,41.12,41.16,9000.0,26.7362,26.7362,26.7102,26.7362,9000.0
2006-09-20 10:25:00,41.15,41.18,41.12,41.18,13300.0,26.7297,26.7492,26.7102,26.7492,13300.0
2006-09-20 10:30:00,41.18,41.24,41.17,41.23,21900.0,26.7492,26.7882,26.7427,26.7817,21900.0
2006-09-20 10:35:00,41.22,41.23,41.21,41.21,2300.0,26.7752,26.7817,26.7687,26.7687,2300.0
2006-09-20 10:40:00,41.21,41.23,41.19,41.23,8500.0,26.7687,26.7817,26.7557,26.7817,8500.0
2006-09-20 10:45:00,41.23,41.27,41.21,41.23,11900.0,26.7817,26.8077,26.7687,26.7817,11900.0
2006-09-20 10:50:00,41.25,41.25,41.22,41.25,9300.0,26.7947,26.7947,26.7752,26.7947,9300.0
2006-09-20 10:55:00,41.25,41.28,41.24,41.28,4900.0,26.7947,26.8142,26.7882,26.8142,4900.0
2006-09-20 11:00:00,41.28,41.28,41.27,41.28,5300.0,26.8142,26.8142,26.8077,26.8142,5300.0
2006-09-20 11:05:00,41.29,41.29,41.2,41.21,24600.0,26.8207,26.8207,26.7622,26.7687,24600.0
2006-09-20 11:10:00,41.21,41.29,41.21,41.25,17400.0,26.7687,26.8207,26.7687,26.7947,17400.0
2006-09-20 11:15:00,41.25,41.27,41.24,41.25,11400.0,26.7947,26.8077,26.7882,26.7947,11400.0
2006-09-20 11:20:00,41.26,41.26,41.24,41.26,3900.0,26.8012,26.8012,26.7882,26.8012,3900.0
2006-09-20 11:25:00,41.26,41.29,41.25,41.27,8700.0,26.8012,26.8207,26.7947,26.8077,8700.0
2006-09-20 11:30:00,41.28,41.29,41.26,41.28,2500.0,26.8142,26.8207,26.8012,26.8142,2500.0
2006-09-20 11:35:00,41.26,41.26,41.25,41.26,6700.0,26.8012,26.8012,26.7947,26.8012,6700.0
2006-09-20 11:40:00,41.25,41.28,41.23,41.28,6500.0,26.7947,26.8142,26.7817,26.8142,6500.0
2006-09-20 11:45:00,41.28,41.28,41.27,41.28,3100.0,26.8142,26.8142,26.8077,26.8142,3100.0
2006-09-20 11:50:00,41.27,41.29,41.27,41.29,7300.0,26.8077,26.8207,26.8077,26.8207,7300.0
2006-09-20 11:55:00,41.29,41.29,41.27,41.29,3400.0,26.8207,26.8207,26.8077,26.8207,3400.0
2006-09-20 12:00:00,41.28,41.3,41.28,41.28,3700.0,26.8142,26.8272,26.8142,26.8142,3700.0
2006-09-20 12:05:00,41.28,41.3,41.28,41.29,3300.0,26.8142,26.8272,26.8142,26.8207,3300.0
2006-09-20 12:10:00,41.29,41.29,41.28,41.29,3000.0,26.8207,26.8207,26.8142,26.8207,3000.0
2006-09-20 12:15:00,41.28,41.29,41.28,41.29,2300.0,26.8142,26.8207,26.8142,26.8207,2300.0
2006-09-20 12:20:00,41.29,41.3,41.28,41.28,6000.0,26.8207,26.8272,26.8142,26.8142,6000.0
2006-09-20 12:25:00,41.29,41.29,41.27,41.28,3100.0,26.8207,26.8207,26.8077,26.8142,3100.0
2006-09-20 12:30:00,41.28,41.29,41.27,41.27,6800.0,26.8142,26.8207,26.8077,26.8077,6800.0
2006-09-20 12:35:00,41.28,41.28,41.28,41.28,2300.0,26.8142,26.8142,26.8142,26.8142,2300.0
2006-09-20 12:40:00,41.28,41.28,41.28,41.28,900.0,26.8142,26.8142,26.8142,26.8142,900.0
2006-09-20 12:45:00,41.28,41.29,41.27,41.28,4400.0,26.8142,26.8207,26.8077,26.8142,4400.0
2006-09-20 12:50:00,41.29,41.29,41.27,41.28,900.0,26.8207,26.8207,26.8077,26.8142,900.0
2006-09-20 12:55:00,41.28,41.29,41.27,41.29,2200.0,26.8142,26.8207,26.8077,26.8207,2200.0
2006-09-20 13:00:00,41.29,41.3,41.28,41.3,2600.0,26.8207,26.8272,26.8142,26.8272,2600.0
2006-09-20 13:05:00,41.3,41.3,41.28,41.28,3200.0,26.8272,26.8272,26.8142,26.8142,3200.0
2006-09-20 13:10:00,41.29,41.32,41.28,41.32,7500.0,26.8207,26.8401,26.8142,26.8401,7500.0
2006-09-20 13:15:00,41.31,41.34,41.31,41.34,1900.0,26.8337,26.8531,26.8337,26.8531,1900.0
2006-09-20 13:20:00,41.33,41.37,41.32,41.37,5300.0,26.8466,26.8726,26.8401,26.8726,5300.0
2006-09-20 13:25:00,41.37,41.37,41.35,41.36,3200.0,26.8726,26.8726,26.8596,26.8661,3200.0
2006-09-20 13:30:00,41.36,41.4,41.36,41.39,4100.0,26.8661,26.8921,26.8661,26.8856,4100.0
2006-09-20 13:35:00,41.39,41.4,41.38,41.4,6100.0,26.8856,26.8921,26.8791,26.8921,6100.0
2006-09-20 13:40:00,41.4,41.42,41.39,41.41,10500.0,26.8921,26.9051,26.8856,26.8986,10500.0
2006-09-20 13:45:00,41.4,41.42,41.38,41.4,9400.0,26.8921,26.9051,26.8791,26.8921,9400.0
2006-09-20 13:50:00,41.4,41.42,41.4,41.42,3600.0,26.8921,26.9051,26.8921,26.9051,3600.0
2006-09-20 13:55:00,41.42,41.42,41.39,41.39,4200.0,26.9051,26.9051,26.8856,26.8856,4200.0
2006-09-20 14:00:00,41.41,41.45,41.39,41.43,11300.0,26.8986,26.9246,26.8856,26.9116,11300.0
2006-09-20 14:05:00,41.43,41.43,41.38,41.38,9800.0,26.9116,26.9116,26.8791,26.8791,9800.0
2006-09-20 14:10:00,41.38,41.42,41.32,41.36,11600.0,26.8791,26.9051,26.8401,26.8661,11600.0
2006-09-20 14:15:00,41.35,41.44,41.31,41.42,21100.0,26.8596,26.9181,26.8337,26.9051,21100.0
2006-09-20 14:20:00,41.42,41.48,41.34,41.42,22800.0,26.9051,26.9441,26.8531,26.9051,22800.0
2006-09-20 14:25:00,41.42,41.44,41.33,41.37,17200.0,26.9051,26.9181,26.8466,26.8726,17200.0
2006-09-20 14:30:00,41.36,41.5,41.36,41.47,12000.0,26.8661,26.9571,26.8661,26.9376,12000.0
2006-09-20 14:35:00,41.47,41.48,41.38,41.4,12600.0,26.9376,26.9441,26.8791,26.8921,12600.0
2006-09-20 14:40:00,41.37,41.43,41.37,41.41,26100.0,26.8726,26.9116,26.8726,26.8986,26100.0
2006-09-20 14:45:00,41.39,41.43,41.37,41.41,8800.0,26.8856,26.9116,26.8726,26.8986,8800.0
2006-09-20 14:50:00,41.39,41.41,41.34,41.38,11000.0,26.8856,26.8986,26.8531,26.8791,11000.0
2006-09-20 14:55:00,41.38,41.44,41.38,41.44,9800.0,26.8791,26.9181,26.8791,26.9181,9800.0
2006-09-20 15:00:00,41.44,41.47,41.4,41.46,10400.0,26.9181,26.9376,26.8921,26.9311,10400.0
2006-09-20 15:05:00,41.47,41.47,41.39,41.39,8300.0,26.9376,26.9376,26.8856,26.8856,8300.0
2006-09-20 15:10:00,41.39,41.45,41.39,41.42,10500.0,26.8856,26.9246,26.8856,26.9051,10500.0
2006-09-20 15:15:00,41.44,41.47,41.44,41.46,6900.0,26.9181,26.9376,26.9181,26.9311,6900.0
2006-09-20 15:20:00,41.46,41.46,41.4,41.45,4900.0,26.9311,26.9311,26.8921,26.9246,4900.0
2006-09-20 15:25:00,41.42,41.47,41.4,41.44,9700.0,26.9051,26.9376,26.8921,26.9181,9700.0
2006-09-20 15:30:00,41.43,41.45,41.39,41.41,13400.0,26.9116,26.9246,26.8856,26.8986,13400.0
2006-09-20 15:35:00,41.41,41.42,41.38,41.38,8200.0,26.8986,26.9051,26.8791,26.8791,8200.0
2006-09-20 15:40:00,41.39,41.39,41.36,41.37,15800.0,26.8856,26.8856,26.8661,26.8726,15800.0
2006-09-20 15:45:00,41.37,41.37,41.32,41.33,17300.0,26.8726,26.8726,26.8401,26.8466,17300.0
2006-09-20 15:50:00,41.33,41.33,41.28,41.29,27900.0,26.8466,26.8466,26.8142,26.8207,27900.0
2006-09-20 15:55:00,41.3,41.3,41.26,41.29,30800.0,26.8272,26.8272,26.8012,26.8207,30800.0
2006-09-21 09:30:00,41.27,41.3,41.21,41.21,13000.0,26.8077,26.8272,26.7687,26.7687,13000.0
2006-09-21 09:35:00,41.21,41.21,41.1,41.1,3500.0,26.7687,26.7687,26.6972,26.6972,3500.0
2006-09-21 09:40:00,41.12,41.12,41.0,41.0,5800.0,26.7102,26.7102,26.6323,26.6323,5800.0
2006-09-21 09:45:00,41.0,41.0,40.92,40.93,8000.0,26.6323,26.6323,26.5803,26.5868,8000.0
2006-09-21 09:50:00,40.94,41.05,40.94,41.05,19700.0,26.5933,26.6648,26.5933,26.6648,19700.0
2006-09-21 09:55:00,41.07,41.07,40.96,41.04,10800.0,26.6778,26.6778,26.6063,26.6583,10800.0
2006-09-21 10:00:00,41.05,41.1,41.04,41.1,10200.0,26.6648,26.6972,26.6583,26.6972,10200.0
2006-09-21 10:05:00,41.1,41.15,41.06,41.14,15500.0,26.6972,26.7297,26.6713,26.7232,15500.0
2006-09-21 10:10:00,41.13,41.17,41.13,41.15,10900.0,26.7167,26.7427,26.7167,26.7297,10900.0
2006-09-21 10:15:00,41.15,41.16,41.1,41.13,12500.0,26.7297,26.7362,26.6972,26.7167,12500.0
2006-09-21 10:20:00,41.12,41.15,41.09,41.13,28400.0,26.7102,26.7297,26.6907,26.7167,28400.0
2006-09-21 10:25:00,41.14,41.2,41.14,41.19,20700.0,26.7232,26.7622,26.7232,26.7557,20700.0
2006-09-21 10:30:00,41.18,41.23,41.18,41.2,13400.0,26.7492,26.7817,26.7492,26.7622,13400.0
2006-09-21 10:35:00,41.2,41.21,41.14,41.16,21500.0,26.7622,26.7687,26.7232,26.7362,21500.0
2006-09-21 10:40:00,41.16,41.22,41.13,41.16,36000.0,26.7362,26.7752,26.7167,26.7362,36000.0
2006-09-21 10:45:00,41.16,41.21,41.16,41.17,17300.0,26.7362,26.7687,26.7362,26.7427,17300.0
2006-09-21 10:50:00,41.17,41.2,41.15,41.16,9700.0,26.7427,26.7622,26.7297,26.7362,9700.0
2006-09-21 10:55:00,41.17,41.21,41.14,41.15,27400.0,26.7427,26.7687,26.7232,26.7297,27400.0
2006-09-21 11:00:00,41.15,41.19,41.13,41.13,19500.0,26.7297,26.7557,26.7167,26.7167,19500.0
2006-09-21 11:05:00,41.13,41.14,41.09,41.1,8500.0,26.7167,26.7232,26.6907,26.6972,8500.0
2006-09-21 11:10:00,41.09,41.09,41.0,41.0,8600.0,26.6907,26.6907,26.6323,26.6323,8600.0
2006-09-21 11:15:00,41.02,41.03,40.99,41.01,7500.0,26.6453,26.6518,26.6258,26.6388,7500.0
2006-09-21 11:20:00,41.0,41.0,40.95,40.96,16000.0,26.6323,26.6323,26.5998,26.6063,16000.0
2006-09-21 11:25:00,40.97,40.99,40.95,40.97,8400.0,26.6128,26.6258,26.5998,26.6128,8400.0
2006-09-21 11:30:00,40.96,41.06,40.96,41.06,16100.0,26.6063,26.6713,26.6063,26.6713,16100.0
2006-09-21 11:35:00,41.08,41.2,41.06,41.13,25700.0,26.6843,26.7622,26.6713,26.7167,25700.0
2006-09-21 11:40:00,41.13,41.14,41.08,41.08,7700.0,26.7167,26.7232,26.6843,26.6843,7700.0
2006-09-21 11:45:00,41.08,41.1,41.05,41.07,11800.0,26.6843,26.6972,26.6648,26.6778,11800.0
2006-09-21 11:50:00,41.07,41.15,41.06,41.15,7900.0,26.6778,26.7297,26.6713,26.7297,7900.0
2006-09-21 11:55:00,41.13,41.13,41.07,41.07,6300.0,26.7167,26.7167,26.6778,26.6778,6300.0
2006-09-21 12:00:00,41.08,41.08,41.01,41.01,21200.0,26.6843,26.6843,26.6388,26.6388,21200.0
2006-09-21 12:05:00,41.0,41.11,41.0,41.11,24200.0,26.6323,26.7037,26.6323,26.7037,24200.0
2006-09-21 12:10:00,41.11,41.11,41.01,41.03,21600.0,26.7037,26.7037,26.6388,26.6518,21600.0
2006-09-21 12:15:00,41.06,41.11,41.04,41.09,13400.0,26.6713,26.7037,26.6583,26.6907,13400.0
2006-09-21 12:20:00,41.07,41.1,41.03,41.04,8200.0,26.6778,26.6972,26.6518,26.6583,8200.0
2006-09-21 12:25:00,41.04,41.06,41.0,41.02,5800.0,26.6583,26.6713,26.6323,26.6453,5800.0
2006-09-21 12:30:00,41.01,41.09,41.01,41.06,9400.0,26.6388,26.6907,26.6388,26.6713,9400.0
2006-09-21 12:35:00,41.07,41.15,41.06,41.14,22700.0,26.6778,26.7297,26.6713,26.7232,22700.0
2006-09-21 12:40:00,41.1,41.11,41.06,41.1,28400.0,26.6972,26.7037,26.6713,26.6972,28400.0
2006-09-21 12:45:00,41.1,41.12,41.09,41.09,7200.0,26.6972,26.7102,26.6907,26.6907,7200.0
2006-09-21 12:50:00,41.08,41.1,41.04,41.06,8200.0,26.6843,26.6972,26.6583,26.6713,8200.0
2006-09-21 12:55:00,41.05,41.11,41.04,41.11,13700.0,26.6648,26.7037,26.6583,26.7037,13700.0
2006-09-21 13:00:00,41.09,41.14,41.08,41.11,8500.0,26.6907,26.7232,26.6843,26.7037,8500.0
2006-09-21 13:05:00,41.11,41.14,41.11,41.14,8100.0,26.7037,26.7232,26.7037,26.7232,8100.0
2006-09-21 13:10:00,41.19,41.2,41.16,41.17,22000.0,26.7557,26.7622,26.7362,26.7427,22000.0
2006-09-21 13:15:00,41.16,41.17,41.14,41.14,4200.0,26.7362,26.7427,26.7232,26.7232,4200.0
2006-09-21 13:20:00,41.15,41.18,41.1,41.12,14000.0,26.7297,26.7492,26.6972,26.7102,14000.0
2006-09-21 13:25:00,41.12,41.13,41.1,41.1,6000.0,26.7102,26.7167,26.6972,26.6972,6000.0
2006-09-21 13:30:00,41.11,41.14,41.1,41.13,9600.0,26.7037,26.7232,26.6972,26.7167,9600.0
2006-09-21 13:35:00,41.12,41.17,41.1,41.12,17000.0,26.7102,26.7427,26.6972,26.7102,17000.0
2006-09-21 13:40:00,41.11,41.12,41.1,41.11,4300.0,26.7037,26.7102,26.6972,26.7037,4300.0
2006-09-21 13:45:00,41.11,41.12,41.1,41.11,5500.0,26.7037,26.7102,26.6972,26.7037,5500.0
2006-09-21 13:50:00,41.12,41.12,41.09,41.1,7700.0,26.7102,26.7102,26.6907,26.6972,7700.0
2006-09-21 13:55:00,41.1,41.17,41.09,41.15,7400.0,26.6972,26.7427,26.6907,26.7297,7400.0
2006-09-21 14:00:00,41.16,41.17,41.14,41.17,7700.0,26.7362,26.7427,26.7232,26.7427,7700.0
2006-09-21 14:05:00,41.17,41.18,41.14,41.14,6700.0,26.7427,26.7492,26.7232,26.7232,6700.0
2006-09-21 14:10:00,41.14,41.15,41.11,41.11,3700.0,26.7232,26.7297,26.7037,26.7037,3700.0
2006-09-21 14:15:00,41.12,41.15,41.12,41.13,6900.0,26.7102,26.7297,26.7102,26.7167,6900.0
2006-09-21 14:20:00,41.15,41.15,41.09,41.11,9100.0,26.7297,26.7297,26.6907,26.7037,9100.0
2006-09-21 14:25:00,41.1,41.12,41.08,41.09,7500.0,26.6972,26.7102,26.6843,26.6907,7500.0
2006-09-21 14:30:00,41.08,41.12,41.08,41.12,7700.0,26.6843,26.7102,26.6843,26.7102,7700.0
2006-09-21 14:35:00,41.11,41.11,41.09,41.09,6300.0,26.7037,26.7037,26.6907,26.6907,6300.0
2006-09-21 14:40:00,41.1,41.12,41.1,41.1,24800.0,26.6972,26.7102,26.6972,26.6972,24800.0
2006-09-21 14:45:00,41.1,41.13,41.1,41.11,12900.0,26.6972,26.7167,26.6972,26.7037,12900.0
2006-09-21 14:50:00,41.11,41.12,41.1,41.1,9300.0,26.7037,26.7102,26.6972,26.6972,9300.0
2006-09-21 14:55:00,41.12,41.12,41.1,41.12,12600.0,26.7102,26.7102,26.6972,26.7102,12600.0
2006-09-21 15:00:00,41.1,41.13,41.1,41.12,9300.0,26.6972,26.7167,26.6972,26.7102,9300.0
2006-09-21 15:05:00,41.11,41.13,41.08,41.08,9700.0,26.7037,26.7167,26.6843,26.6843,9700.0
2006-09-21 15:10:00,41.07,41.1,41.04,41.07,25800.0,26.6778,26.6972,26.6583,26.6778,25800.0
2006-09-21 15:15:00,41.09,41.1,41.07,41.07,5600.0,26.6907,26.6972,26.6778,26.6778,5600.0
2006-09-21 15:20:00,41.06,41.06,41.0,41.03,10500.0,26.6713,26.6713,26.6323,26.6518,10500.0
2006-09-21 15:25:00,41.02,41.08,41.01,41.06,14900.0,26.6453,26.6843,26.6388,26.6713,14900.0
2006-09-21 15:30:00,41.06,41.06,41.01,41.02,15600.0,26.6713,26.6713,26.6388,26.6453,15600.0
2006-09-21 15:35:00,41.03,41.04,40.99,41.01,13000.0,26.6518,26.6583,26.6258,26.6388,13000.0
2006-09-21 15:40:00,41.01,41.02,40.98,40.99,12200.0,26.6388,26.6453,26.6193,26.6258,12200.0
2006-09-21 15:45:00,40.99,41.01,40.98,41.0,22000.0,26.6258,26.6388,26.6193,26.6323,22000.0
2006-09-21 15:50:00,41.0,41.05,41.0,41.03,25700.0,26.6323,26.6648,26.6323,26.6518,25700.0
2006-09-21 15:55:00,41.02,41.03,41.0,41.01,20400.0,26.6453,26.6518,26.6323,26.6388,20400.0
2006-09-22 09:30:00,41.04,41.2,41.02,41.19,33500.0,26.6583,26.7622,26.6453,26.7557,33500.0
2006-09-22 09:35:00,41.2,41.27,41.16,41.24,27100.0,26.7622,26.8077,26.7362,26.7882,27100.0
2006-09-22 09:40:00,41.26,41.36,41.23,41.32,21800.0,26.8012,26.8661,26.7817,26.8401,21800.0
2006-09-22 09:45:00,41.31,41.37,41.27,41.27,13200.0,26.8337,26.8726,26.8077,26.8077,13200.0
2006-09-22 09:50:00,41.27,41.32,41.24,41.28,20300.0,26.8077,26.8401,26.7882,26.8142,20300.0
2006-09-22 09:55:00,41.29,41.34,41.28,41.32,13900.0,26.8207,26.8531,26.8142,26.8401,13900.0
2006-09-22 10:00:00,41.34,41.44,41.31,41.44,21700.0,26.8531,26.9181,26.8337,26.9181,21700.0
2006-09-22 10:05:00,41.44,41.5,41.44,41.47,24300.0,26.9181,26.9571,26.9181,26.9376,24300.0
2006-09-22 10:10:00,41.47,41.48,41.42,41.45,22500.0,26.9376,26.9441,26.9051,26.9246,22500.0
2006-09-22 10:15:00,41.45,41.45,41.42,41.44,18500.0,26.9246,26.9246,26.9051,26.9181,18500.0
2006-09-22 10:20:00,41.43,41.45,41.38,41.38,22400.0,26.9116,26.9246,26.8791,26.8791,22400.0
2006-09-22 10:25:00,41.38,41.38,41.29,41.33,28800.0,26.8791,26.8791,26.8207,26.8466,28800.0
2006-09-22 10:30:00,41.31,41.44,41.31,41.44,12800.0,26.8337,26.9181,26.8337,26.9181,12800.0
2006-09-22 10:35:00,41.44,41.47,41.42,41.45,19300.0,26.9181,26.9376,26.9051,26.9246,19300.0
2006-09-22 10:40:00,41.45,41.48,41.43,41.44,13700.0,26.9246,26.9441,26.9116,26.9181,13700.0
2006-09-22 10:45:00,41.45,41.47,41.42,41.47,12000.0,26.9246,26.9376,26.9051,26.9376,12000.0
2006-09-22 10:50:00,41.47,41.47,41.45,41.45,10900.0,26.9376,26.9376,26.9246,26.9246,10900.0
2006-09-22 10:55:00,41.45,41.48,41.41,41.41,10800.0,26.9246,26.9441,26.8986,26.8986,10800.0
2006-09-22 11:00:00,41.41,41.42,41.33,41.39,28800.0,26.8986,26.9051,26.8466,26.8856,28800.0
2006-09-22 11:05:00,41.39,41.43,41.33,41.36,27600.0,26.8856,26.9116,26.8466,26.8661,27600.0
2006-09-22 11:10:00,41.38,41.42,41.34,41.36,25100.0,26.8791,26.9051,26.8531,26.8661,25100.0
2006-09-22 11:15:00,41.36,41.4,41.32,41.38,25600.0,26.8661,26.8921,26.8401,26.8791,25600.0
2006-09-22 11:20:00,41.4,41.47,41.39,41.46,10700.0,26.8921,26.9376,26.8856,26.9311,10700.0
2006-09-22 11:25:00,41.47,41.47,41.43,41.44,8300.0,26.9376,26.9376,26.9116,26.9181,8300.0
2006-09-22 11:30:00,41.45,41.49,41.45,41.49,7900.0,26.9246,26.9506,26.9246,26.9506,7900.0
2006-09-22 11:35:00,41.49,41.52,41.48,41.51,11200.0,26.9506,26.9701,26.9441,26.9636,11200.0
2006-09-22 11:40:00,41.51,41.51,41.47,41.47,9800.0,26.9636,26.9636,26.9376,26.9376,9800.0
2006-09-22 11:45:00,41.49,41.5,41.44,41.45,12700.0,26.9506,26.9571,26.9181,26.9246,12700.0
2006-09-22 11:50:00,41.45,41.48,41.42,41.46,11300.0,26.9246,26.9441,26.9051,26.9311,11300.0
2006-09-22 11:55:00,41.46,41.48,41.44,41.47,8800.0,26.9311,26.9441,26.9181,26.9376,8800.0
2006-09-22 12:00:00,41.47,41.49,41.46,41.47,21100.0,26.9376,26.9506,26.9311,26.9376,21100.0
2006-09-22 12:05:00,41.48,41.48,41.45,41.47,9100.0,26.9441,26.9441,26.9246,26.9376,9100.0
2006-09-22 12:10:00,41.46,41.47,41.44,41.46,19200.0,26.9311,26.9376,26.9181,26.9311,19200.0
2006-09-22 12:15:00,41.46,41.49,41.46,41.48,4300.0,26.9311,26.9506,26.9311,26.9441,4300.0
2006-09-22 12:20:00,41.5,41.5,41.46,41.46,5900.0,26.9571,26.9571,26.9311,26.9311,5900.0
2006-09-22 12:25:00,41.46,41.47,41.44,41.45,4500.0,26.9311,26.9376,26.9181,26.9246,4500.0
2006-09-22 12:30:00,41.45,41.48,41.45,41.46,7700.0,26.9246,26.9441,26.9246,26.9311,7700.0
2006-09-22 12:35:00,41.47,41.48,41.45,41.46,7000.0,26.9376,26.9441,26.9246,26.9311,7000.0
2006-09-22 12:40:00,41.47,41.48,41.45,41.47,5100.0,26.9376,26.9441,26.9246,26.9376,5100.0
2006-09-22 12:45:00,41.48,41.48,41.41,41.41,8800.0,26.9441,26.9441,26.8986,26.8986,8800.0
2006-09-22 12:50:00,41.42,41.42,41.37,41.37,1700.0,26.9051,26.9051,26.8726,26.8726,1700.0
2006-09-22 12:55:00,41.39,41.39,41.36,41.38,6600.0,26.8856,26.8856,26.8661,26.8791,6600.0
2006-09-22 13:00:00,41.38,41.41,41.36,41.39,4000.0,26.8791,26.8986,26.8661,26.8856,4000.0
2006-09-22 13:05:00,41.39,41.41,41.37,41.39,4000.0,26.8856,26.8986,26.8726,26.8856,4000.0
2006-09-22 13:10:00,41.39,41.39,41.37,41.39,7700.0,26.8856,26.8856,26.8726,26.8856,7700.0
2006-09-22 13:15:00,41.38,41.43,41.38,41.43,4500.0,26.8791,26.9116,26.8791,26.9116,4500.0
2006-09-22 13:20:00,41.42,41.43,41.39,41.42,7600.0,26.9051,26.9116,26.8856,26.9051,7600.0
2006-09-22 13:25:00,41.41,41.42,41.4,41.42,28800.0,26.8986,26.9051,26.8921,26.9051,28800.0
2006-09-22 13:30:00,41.42,41.42,41.39,41.41,6300.0,26.9051,26.9051,26.8856,26.8986,6300.0
2006-09-22 13:35:00,41.41,41.44,41.41,41.42,12700.0,26.8986,26.9181,26.8986,26.9051,12700.0
2006-09-22 13:40:00,41.43,41.44,41.41,41.42,8100.0,26.9116,26.9181,26.8986,26.9051,8100.0
2006-09-22 13:45:00,41.43,41.43,41.42,41.42,3000.0,26.9116,26.9116,26.9051,26.9051,3000.0
2006-09-22 13:50:00,41.42,41.43,41.42,41.42,4500.0,26.9051,26.9116,26.9051,26.9051,4500.0
2006-09-22 13:55:00,41.42,41.45,41.42,41.45,5500.0,26.9051,26.9246,26.9051,26.9246,5500.0
2006-09-22 14:00:00,41.44,41.45,41.43,41.44,2300.0,26.9181,26.9246,26.9116,26.9181,2300.0
2006-09-22 14:05:00,41.44,41.44,41.42,41.42,5700.0,26.9181,26.9181,26.9051,26.9051,5700.0
2006-09-22 14:10:00,41.42,41.44,41.41,41.42,7500.0,26.9051,26.9181,26.8986,26.9051,7500.0
2006-09-22 14:15:00,41.42,41.43,41.41,41.43,7200.0,26.9051,26.9116,26.8986,26.9116,7200.0
2006-09-22 14:20:00,41.42,41.46,41.42,41.44,2800.0,26.9051,26.9311,26.9051,26.9181,2800.0
2006-09-22 14:25:00,41.45,41.45,41.42,41.44,13200.0,26.9246,26.9246,26.9051,26.9181,13200.0
2006-09-22 14:30:00,41.44,41.44,41.41,41.44,6100.0,26.9181,26.9181,26.8986,26.9181,6100.0
2006-09-22 14:35:00,41.43,41.5,41.41,41.5,115700.0,26.9116,26.9571,26.8986,26.9571,115700.0
2006-09-22 14:40:00,41.5,41.5,41.47,41.49,46900.0,26.9571,26.9571,26.9376,26.9506,46900.0
2006-09-22 14:45:00,41.5,41.51,41.47,41.5,18400.0,26.9571,26.9636,26.9376,26.9571,18400.0
2006-09-22 14:50:00,41.48,41.51,41.48,41.5,10700.0,26.9441,26.9636,26.9441,26.9571,10700.0
2006-09-22 14:55:00,41.5,41.5,41.48,41.49,9300.0,26.9571,26.9571,26.9441,26.9506,9300.0
2006-09-22 15:00:00,41.49,41.5,41.43,41.43,24000.0,26.9506,26.9571,26.9116,26.9116,24000.0
2006-09-22 15:05:00,41.44,41.52,41.44,41.51,11800.0,26.9181,26.9701,26.9181,26.9636,11800.0
2006-09-22 15:10:00,41.5,41.52,41.49,41.51,7800.0,26.9571,26.9701,26.9506,26.9636,7800.0
2006-09-22 15:15:00,41.51,41.53,41.49,41.49,5400.0,26.9636,26.9766,26.9506,26.9506,5400.0
2006-09-22 15:20:00,41.5,41.54,41.48,41.51,9100.0,26.9571,26.9831,26.9441,26.9636,9100.0
2006-09-22 15:25:00,41.51,41.51,41.44,41.46,13500.0,26.9636,26.9636,26.9181,26.9311,13500.0
2006-09-22 15:30:00,41.47,41.52,41.47,41.52,9100.0,26.9376,26.9701,26.9376,26.9701,9100.0
2006-09-22 15:35:00,41.51,41.52,41.5,41.51,8800.0,26.9636,26.9701,26.9571,26.9636,8800.0
2006-09-22 15:40:00,41.52,41.56,41.51,41.55,10400.0,26.9701,26.996,26.9636,26.9895,10400.0
2006-09-22 15:45:00,41.55,41.55,41.52,41.54,13200.0,26.9895,26.9895,26.9701,26.9831,13200.0
2006-09-22 15:50:00,41.54,41.55,41.52,41.55,23300.0,26.9831,26.9895,26.9701,26.9895,23300.0
2006-09-22 15:55:00,41.55,41.57,41.52,41.55,59100.0,26.9895,27.0025,26.9701,26.9895,59100.0
2006-09-25 09:30:00,41.8,41.8,41.74,41.74,18100.0,27.1519,27.1519,27.113,27.113,18100.0
2006-09-25 09:35:00,41.79,41.8,41.7,41.7,6500.0,27.1454,27.1519,27.087,27.087,6500.0
2006-09-25 09:40:00,41.72,41.78,41.69,41.69,9700.0,27.1,27.1389,27.0805,27.0805,9700.0
2006-09-25 09:45:00,41.7,41.71,41.64,41.65,14100.0,27.087,27.0935,27.048,27.0545,14100.0
2006-09-25 09:50:00,41.65,41.7,41.57,41.7,10300.0,27.0545,27.087,27.0025,27.087,10300.0
2006-09-25 09:55:00,41.71,41.83,41.71,41.83,11500.0,27.0935,27.1714,27.0935,27.1714,11500.0
2006-09-25 10:00:00,41.8,41.85,41.8,41.8,8700.0,27.1519,27.1844,27.1519,27.1519,8700.0
2006-09-25 10:05:00,41.8,41.81,41.7,41.72,16200.0,27.1519,27.1584,27.087,27.1,16200.0
2006-09-25 10:10:00,41.71,41.76,41.7,41.76,23500.0,27.0935,27.126,27.087,27.126,23500.0
2006-09-25 10:15:00,41.74,41.76,41.71,41.75,11200.0,27.113,27.126,27.0935,27.1195,11200.0
2006-09-25 10:20:00,41.73,41.86,41.73,41.78,28600.0,27.1065,27.1909,27.1065,27.1389,28600.0
2006-09-25 10:25:00,41.79,41.9,41.79,41.8,39000.0,27.1454,27.2169,27.1454,27.1519,39000.0
2006-09-25 10:30:00,41.81,41.87,41.8,41.83,39100.0,27.1584,27.1974,27.1519,27.1714,39100.0
2006-09-25 10:35:00,41.82,41.9,41.78,41.89,52300.0,27.1649,27.2169,27.1389,27.2104,52300.0
2006-09-25 10:40:00,41.89,41.9,41.86,41.88,26300.0,27.2104,27.2169,27.1909,27.2039,26300.0
2006-09-25 10:45:00,41.88,41.9,41.85,41.86,27500.0,27.2039,27.2169,27.1844,27.1909,27500.0
2006-09-25 10:50:00,41.86,41.88,41.85,41.86,16700.0,27.1909,27.2039,27.1844,27.1909,16700.0
2006-09-25 10:55:00,41.88,41.9,41.86,41.88,22000.0,27.2039,27.2169,27.1909,27.2039,22000.0
2006-09-25 11:00:00,41.88,41.91,41.86,41.86,61200.0,27.2039,27.2234,27.1909,27.1909,61200.0
2006-09-25 11:05:00,41.88,41.88,41.85,41.86,10100.0,27.2039,27.2039,27.1844,27.1909,10100.0
2006-09-25 11:10:00,41.86,41.88,41.85,41.86,14200.0,27.1909,27.2039,27.1844,27.1909,14200.0
2006-09-25 11:15:00,41.87,41.9,41.86,41.89,11200.0,27.1974,27.2169,27.1909,27.2104,11200.0
2006-09-25 11:20:00,41.89,41.95,41.87,41.94,12400.0,27.2104,27.2494,27.1974,27.2429,12400.0
2006-09-25 11:25:00,41.95,41.98,41.95,41.97,7400.0,27.2494,27.2689,27.2494,27.2624,7400.0
2006-09-25 11:30:00,41.96,41.98,41.95,41.97,12300.0,27.2559,27.2689,27.2494,27.2624,12300.0
2006-09-25 11:35:00,41.96,42.01,41.96,41.99,21900.0,27.2559,27.2884,27.2559,27.2754,21900.0
2006-09-25 11:40:00,42.01,42.01,41.99,42.0,11500.0,27.2884,27.2884,27.2754,27.2819,11500.0
2006-09-25 11:45:00,42.0,42.08,41.99,42.04,15800.0,27.2819,27.3338,27.2754,27.3078,15800.0
2006-09-25 11:50:00,42.04,42.05,41.99,42.0,6700.0,27.3078,27.3143,27.2754,27.2819,6700.0
2006-09-25 11:55:00,42.0,42.01,41.99,42.0,38600.0,27.2819,27.2884,27.2754,27.2819,38600.0
2006-09-25 12:00:00,41.99,42.06,41.99,42.06,22500.0,27.2754,27.3208,27.2754,27.3208,22500.0
2006-09-25 12:05:00,42.05,42.1,42.04,42.08,16500.0,27.3143,27.3468,27.3078,27.3338,16500.0
2006-09-25 12:10:00,42.1,42.16,42.09,42.15,13400.0,27.3468,27.3858,27.3403,27.3793,13400.0
2006-09-25 12:15:00,42.15,42.19,42.14,42.18,13200.0,27.3793,27.4053,27.3728,27.3988,13200.0
2006-09-25 12:20:00,42.18,42.2,42.17,42.18,42300.0,27.3988,27.4118,27.3923,27.3988,42300.0
2006-09-25 12:25:00,42.17,42.23,42.17,42.18,16600.0,27.3923,27.4313,27.3923,27.3988,16600.0
2006-09-25 12:30:00,42.18,42.3,42.18,42.27,27200.0,27.3988,27.4767,27.3988,27.4572,27200.0
2006-09-25 12:35:00,42.28,42.37,42.27,42.37,31300.0,27.4637,27.5222,27.4572,27.5222,31300.0
2006-09-25 12:40:00,42.38,42.41,42.37,42.39,27500.0,27.5287,27.5482,27.5222,27.5352,27500.0
2006-09-25 12:45:00,42.39,42.44,42.38,42.41,27400.0,27.5352,27.5677,27.5287,27.5482,27400.0
2006-09-25 12:50:00,42.41,42.46,42.4,42.46,47200.0,27.5482,27.5807,27.5417,27.5807,47200.0
2006-09-25 12:55:00,42.46,42.5,42.4,42.4,61500.0,27.5807,27.6066,27.5417,27.5417,61500.0
2006-09-25 13:00:00,42.41,42.41,42.37,42.4,22000.0,27.5482,27.5482,27.5222,27.5417,22000.0
2006-09-25 13:05:00,42.41,42.48,42.4,42.48,30100.0,27.5482,27.5936,27.5417,27.5936,30100.0
2006-09-25 13:10:00,42.47,42.51,42.42,42.45,35300.0,27.5872,27.6131,27.5547,27.5742,35300.0
2006-09-25 13:15:00,42.45,42.46,42.42,42.43,42100.0,27.5742,27.5807,27.5547,27.5612,42100.0
2006-09-25 13:20:00,42.42,42.42,42.36,42.36,25500.0,27.5547,27.5547,27.5157,27.5157,25500.0
2006-09-25 13:25:00,42.38,42.38,42.31,42.35,25300.0,27.5287,27.5287,27.4832,27.5092,25300.0
2006-09-25 13:30:00,42.36,42.37,42.31,42.31,22400.0,27.5157,27.5222,27.4832,27.4832,22400.0
2006-09-25 13:35:00,42.32,42.32,42.25,42.25,15600.0,27.4897,27.4897,27.4442,27.4442,15600.0
2006-09-25 13:40:00,42.25,42.27,42.18,42.18,21900.0,27.4442,27.4572,27.3988,27.3988,21900.0
2006-09-25 13:45:00,42.18,42.19,42.1,42.1,28300.0,27.3988,27.4053,27.3468,27.3468,28300.0
2006-09-25 13:50:00,42.11,42.11,41.99,41.99,29900.0,27.3533,27.3533,27.2754,27.2754,29900.0
2006-09-25 13:55:00,42.0,42.0,41.97,42.0,14000.0,27.2819,27.2819,27.2624,27.2819,14000.0
2006-09-25 14:00:00,42.0,42.09,42.0,42.09,14400.0,27.2819,27.3403,27.2819,27.3403,14400.0
2006-09-25 14:05:00,42.09,42.2,42.08,42.16,11700.0,27.3403,27.4118,27.3338,27.3858,11700.0
2006-09-25 14:10:00,42.17,42.22,42.16,42.22,10200.0,27.3923,27.4248,27.3858,27.4248,10200.0
2006-09-25 14:15:00,42.22,42.26,42.22,42.25,16500.0,27.4248,27.4507,27.4248,27.4442,16500.0
2006-09-25 14:20:00,42.24,42.26,42.2,42.22,13200.0,27.4378,27.4507,27.4118,27.4248,13200.0
2006-09-25 14:25:00,42.23,42.24,42.19,42.2,12400.0,27.4313,27.4378,27.4053,27.4118,12400.0
2006-09-25 14:30:00,42.21,42.26,42.2,42.24,13500.0,27.4183,27.4507,27.4118,27.4378,13500.0
2006-09-25 14:35:00,42.25,42.34,42.25,42.31,25700.0,27.4442,27.5027,27.4442,27.4832,25700.0
2006-09-25 14:40:00,42.32,42.34,42.3,42.3,13500.0,27.4897,27.5027,27.4767,27.4767,13500.0
2006-09-25 14:45:00,42.3,42.31,42.26,42.28,10600.0,27.4767,27.4832,27.4507,27.4637,10600.0
2006-09-25 14:50:00,42.27,42.29,42.22,42.25,15000.0,27.4572,27.4702,27.4248,27.4442,15000.0
2006-09-25 14:55:00,42.25,42.27,42.2,42.21,10900.0,27.4442,27.4572,27.4118,27.4183,10900.0
2006-09-25 15:00:00,42.21,42.26,42.2,42.2,8200.0,27.4183,27.4507,27.4118,27.4118,8200.0
2006-09-25 15:05:00,42.21,42.24,42.21,42.24,7100.0,27.4183,27.4378,27.4183,27.4378,7100.0
2006-09-25 15:10:00,42.23,42.23,42.2,42.21,14000.0,27.4313,27.4313,27.4118,27.4183,14000.0
2006-09-25 15:15:00,42.21,42.24,42.21,42.24,12800.0,27.4183,27.4378,27.4183,27.4378,12800.0
2006-09-25 15:20:00,42.24,42.27,42.23,42.24,13300.0,27.4378,27.4572,27.4313,27.4378,13300.0
2006-09-25 15:25:00,42.24,42.26,42.23,42.24,15800.0,27.4378,27.4507,27.4313,27.4378,15800.0
2006-09-25 15:30:00,42.25,42.26,42.23,42.25,22100.0,27.4442,27.4507,27.4313,27.4442,22100.0
2006-09-25 15:35:00,42.25,42.26,42.22,42.24,18300.0,27.4442,27.4507,27.4248,27.4378,18300.0
2006-09-25 15:40:00,42.25,42.29,42.24,42.27,18000.0,27.4442,27.4702,27.4378,27.4572,18000.0
2006-09-25 15:45:00,42.27,42.28,42.24,42.24,15900.0,27.4572,27.4637,27.4378,27.4378,15900.0
2006-09-25 15:50:00,42.24,42.24,42.19,42.19,30300.0,27.4378,27.4378,27.4053,27.4053,30300.0
2006-09-25 15:55:00,42.2,42.21,42.17,42.19,23100.0,27.4118,27.4183,27.3923,27.4053,23100.0
2006-09-26 09:30:00,42.18,42.18,41.98,41.98,15300.0,27.3988,27.3988,27.2689,27.2689,15300.0
2006-09-26 09:35:00,42.01,42.04,41.89,41.89,7000.0,27.2884,27.3078,27.2104,27.2104,7000.0
2006-09-26 09:40:00,41.89,41.98,41.83,41.97,23700.0,27.2104,27.2689,27.1714,27.2624,23700.0
2006-09-26 09:45:00,41.97,41.98,41.85,41.85,18100.0,27.2624,27.2689,27.1844,27.1844,18100.0
2006-09-26 09:50:00,41.89,41.96,41.86,41.93,18700.0,27.2104,27.2559,27.1909,27.2364,18700.0
2006-09-26 09:55:00,41.93,42.05,41.93,41.98,16100.0,27.2364,27.3143,27.2364,27.2689,16100.0
2006-09-26 10:00:00,41.95,41.97,41.86,41.86,47600.0,27.2494,27.2624,27.1909,27.1909,47600.0
2006-09-26 10:05:00,41.87,41.93,41.87,41.93,23800.0,27.1974,27.2364,27.1974,27.2364,23800.0
2006-09-26 10:10:00,41.93,41.96,41.93,41.95,11400.0,27.2364,27.2559,27.2364,27.2494,11400.0
2006-09-26 10:15:00,41.95,42.01,41.94,41.99,23200.0,27.2494,27.2884,27.2429,27.2754,23200.0
2006-09-26 10:20:00,41.98,42.04,41.97,42.0,23200.0,27.2689,27.3078,27.2624,27.2819,23200.0
2006-09-26 10:25:00,42.0,42.11,41.98,42.11,18500.0,27.2819,27.3533,27.2689,27.3533,18500.0
2006-09-26 10:30:00,42.12,42.13,42.06,42.06,14800.0,27.3598,27.3663,27.3208,27.3208,14800.0
2006-09-26 10:35:00,42.05,42.06,42.04,42.06,9000.0,27.3143,27.3208,27.3078,27.3208,9000.0
2006-09-26 10:40:00,42.05,42.11,42.05,42.11,18000.0,27.3143,27.3533,27.3143,27.3533,18000.0
2006-09-26 10:45:00,42.1,42.15,42.1,42.15,32000.0,27.3468,27.3793,27.3468,27.3793,32000.0
2006-09-26 10:50:00,42.13,42.15,42.13,42.14,10200.0,27.3663,27.3793,27.3663,27.3728,10200.0
2006-09-26 10:55:00,42.13,42.15,42.12,42.14,9000.0,27.3663,27.3793,27.3598,27.3728,9000.0
2006-09-26 11:00:00,42.14,42.14,42.12,42.12,7400.0,27.3728,27.3728,27.3598,27.3598,7400.0
2006-09-26 11:05:00,42.13,42.14,42.12,42.14,12700.0,27.3663,27.3728,27.3598,27.3728,12700.0
2006-09-26 11:10:00,42.14,42.16,42.13,42.16,7800.0,27.3728,27.3858,27.3663,27.3858,7800.0
2006-09-26 11:15:00,42.16,42.18,42.13,42.14,9500.0,27.3858,27.3988,27.3663,27.3728,9500.0
2006-09-26 11:20:00,42.15,42.15,42.12,42.12,4000.0,27.3793,27.3793,27.3598,27.3598,4000.0
2006-09-26 11:25:00,42.13,42.13,42.09,42.09,18900.0,27.3663,27.3663,27.3403,27.3403,18900.0
2006-09-26 11:30:00,42.1,42.1,42.05,42.05,17900.0,27.3468,27.3468,27.3143,27.3143,17900.0
2006-09-26 11:35:00,42.05,42.07,42.04,42.07,6300.0,27.3143,27.3273,27.3078,27.3273,6300.0
2006-09-26 11:40:00,42.06,42.08,42.02,42.02,7900.0,27.3208,27.3338,27.2948,27.2948,7900.0
2006-09-26 11:45:00,42.02,42.03,42.0,42.02,7900.0,27.2948,27.3013,27.2819,27.2948,7900.0
2006-09-26 11:50:00,42.02,42.1,42.01,42.1,19800.0,27.2948,27.3468,27.2884,27.3468,19800.0
2006-09-26 11:55:00,42.11,42.13,42.07,42.08,11900.0,27.3533,27.3663,27.3273,27.3338,11900.0
2006-09-26 12:00:00,42.06,42.09,42.06,42.06,15000.0,27.3208,27.3403,27.3208,27.3208,15000.0
2006-09-26 12:05:00,42.05,42.05,42.0,42.02,5900.0,27.3143,27.3143,27.2819,27.2948,5900.0
2006-09-26 12:10:00,42.01,42.06,41.99,42.06,10200.0,27.2884,27.3208,27.2754,27.3208,10200.0
2006-09-26 12:15:00,42.04,42.05,42.03,42.03,6900.0,27.3078,27.3143,27.3013,27.3013,6900.0
2006-09-26 12:20:00,42.04,42.06,42.03,42.04,3900.0,27.3078,27.3208,27.3013,27.3078,3900.0
2006-09-26 12:25:00,42.03,42.07,42.02,42.04,8900.0,27.3013,27.3273,27.2948,27.3078,8900.0
2006-09-26 12:30:00,42.04,42.08,42.04,42.08,4200.0,27.3078,27.3338,27.3078,27.3338,4200.0
2006-09-26 12:35:00,42.06,42.08,42.05,42.06,8800.0,27.3208,27.3338,27.3143,27.3208,8800.0
2006-09-26 12:40:00,42.06,42.11,42.04,42.1,14000.0,27.3208,27.3533,27.3078,27.3468,14000.0
2006-09-26 12:45:00,42.1,42.12,42.05,42.07,17600.0,27.3468,27.3598,27.3143,27.3273,17600.0
2006-09-26 12:50:00,42.06,42.07,42.04,42.06,7700.0,27.3208,27.3273,27.3078,27.3208,7700.0
2006-09-26 12:55:00,42.06,42.1,42.05,42.09,10000.0,27.3208,27.3468,27.3143,27.3403,10000.0
2006-09-26 13:00:00,42.1,42.1,42.06,42.07,12000.0,27.3468,27.3468,27.3208,27.3273,12000.0
2006-09-26 13:05:00,42.06,42.07,42.04,42.05,6200.0,27.3208,27.3273,27.3078,27.3143,6200.0
2006-09-26 13:10:00,42.05,42.05,42.0,42.01,14100.0,27.3143,27.3143,27.2819,27.2884,14100.0
2006-09-26 13:15:00,42.0,42.01,41.97,41.97,5500.0,27.2819,27.2884,27.2624,27.2624,5500.0
2006-09-26 13:20:00,41.97,41.98,41.95,41.97,13900.0,27.2624,27.2689,27.2494,27.2624,13900.0
2006-09-26 13:25:00,41.98,42.0,41.98,42.0,5300.0,27.2689,27.2819,27.2689,27.2819,5300.0
2006-09-26 13:30:00,42.0,42.03,42.0,42.0,6800.0,27.2819,27.3013,27.2819,27.2819,6800.0
2006-09-26 13:35:00,42.0,42.0,41.96,41.98,4500.0,27.2819,27.2819,27.2559,27.2689,4500.0
2006-09-26 13:40:00,41.96,41.98,41.96,41.97,3300.0,27.2559,27.2689,27.2559,27.2624,3300.0
2006-09-26 13:45:00,41.98,41.99,41.97,41.98,5300.0,27.2689,27.2754,27.2624,27.2689,5300.0
2006-09-26 13:50:00,41.98,42.01,41.96,41.97,6900.0,27.2689,27.2884,27.2559,27.2624,6900.0
2006-09-26 13:55:00,41.98,42.0,41.96,41.96,8500.0,27.2689,27.2819,27.2559,27.2559,8500.0
2006-09-26 14:00:00,41.98,41.99,41.97,41.98,7300.0,27.2689,27.2754,27.2624,27.2689,7300.0
2006-09-26 14:05:00,41.99,41.99,41.96,41.96,23200.0,27.2754,27.2754,27.2559,27.2559,23200.0
2006-09-26 14:10:00,41.96,41.96,41.94,41.94,9300.0,27.2559,27.2559,27.2429,27.2429,9300.0
2006-09-26 14:15:00,41.95,41.97,41.91,41.91,9500.0,27.2494,27.2624,27.2234,27.2234,9500.0
2006-09-26 14:20:00,41.91,41.91,41.88,41.88,12500.0,27.2234,27.2234,27.2039,27.2039,12500.0
2006-09-26 14:25:00,41.88,41.89,41.86,41.87,10000.0,27.2039,27.2104,27.1909,27.1974,10000.0
2006-09-26 14:30:00,41.86,41.94,41.86,41.94,13500.0,27.1909,27.2429,27.1909,27.2429,13500.0
2006-09-26 14:35:00,41.94,41.96,41.92,41.96,13700.0,27.2429,27.2559,27.2299,27.2559,13700.0
2006-09-26 14:40:00,41.96,41.96,41.93,41.95,8100.0,27.2559,27.2559,27.2364,27.2494,8100.0
2006-09-26 14:45:00,41.94,41.95,41.93,41.94,10100.0,27.2429,27.2494,27.2364,27.2429,10100.0
2006-09-26 14:50:00,41.93,42.03,41.92,42.03,14400.0,27.2364,27.3013,27.2299,27.3013,14400.0
2006-09-26 14:55:00,42.03,42.03,41.98,41.98,20700.0,27.3013,27.3013,27.2689,27.2689,20700.0
2006-09-26 15:00:00,41.98,41.98,41.91,41.91,20700.0,27.2689,27.2689,27.2234,27.2234,20700.0
2006-09-26 15:05:00,41.93,41.93,41.91,41.93,8600.0,27.2364,27.2364,27.2234,27.2364,8600.0
2006-09-26 15:10:00,41.92,41.92,41.9,41.91,17900.0,27.2299,27.2299,27.2169,27.2234,17900.0
2006-09-26 15:15:00,41.91,41.91,41.89,41.9,6800.0,27.2234,27.2234,27.2104,27.2169,6800.0
2006-09-26 15:20:00,41.9,41.9,41.85,41.88,26100.0,27.2169,27.2169,27.1844,27.2039,26100.0
2006-09-26 15:25:00,41.88,41.88,41.86,41.88,11300.0,27.2039,27.2039,27.1909,27.2039,11300.0
2006-09-26 15:30:00,41.89,41.93,41.87,41.92,13300.0,27.2104,27.2364,27.1974,27.2299,13300.0
2006-09-26 15:35:00,41.91,41.93,41.88,41.91,19800.0,27.2234,27.2364,27.2039,27.2234,19800.0
2006-09-26 15:40:00,41.93,41.93,41.89,41.92,28300.0,27.2364,27.2364,27.2104,27.2299,28300.0
2006-09-26 15:45:00,41.93,41.95,41.92,41.93,25800.0,27.2364,27.2494,27.2299,27.2364,25800.0
2006-09-26 15:50:00,41.94,41.97,41.93,41.97,31700.0,27.2429,27.2624,27.2364,27.2624,31700.0
2006-09-26 15:55:00,41.96,41.96,41.89,41.91,28800.0,27.2559,27.2559,27.2104,27.2234,28800.0
2006-09-27 09:30:00,41.75,41.94,41.75,41.87,29500.0,27.1195,27.2429,27.1195,27.1974,29500.0
2006-09-27 09:35:00,41.85,41.9,41.8,41.8,37200.0,27.1844,27.2169,27.1519,27.1519,37200.0
2006-09-27 09:40:00,41.8,41.96,41.8,41.96,36000.0,27.1519,27.2559,27.1519,27.2559,36000.0
2006-09-27 09:45:00,41.96,42.05,41.89,42.02,77800.0,27.2559,27.3143,27.2104,27.2948,77800.0
2006-09-27 09:50:00,42.03,42.04,41.95,42.02,45100.0,27.3013,27.3078,27.2494,27.2948,45100.0
2006-09-27 09:55:00,42.03,42.14,42.03,42.1,34100.0,27.3013,27.3728,27.3013,27.3468,34100.0
2006-09-27 10:00:00,42.09,42.17,42.08,42.13,20900.0,27.3403,27.3923,27.3338,27.3663,20900.0
2006-09-27 10:05:00,42.15,42.15,42.07,42.09,10700.0,27.3793,27.3793,27.3273,27.3403,10700.0
2006-09-27 10:10:00,42.09,42.14,42.07,42.09,9300.0,27.3403,27.3728,27.3273,27.3403,9300.0
2006-09-27 10:15:00,42.09,42.1,42.08,42.1,11400.0,27.3403,27.3468,27.3338,27.3468,11400.0
2006-09-27 10:20:00,42.08,42.17,42.08,42.17,6400.0,27.3338,27.3923,27.3338,27.3923,6400.0
2006-09-27 10:25:00,42.18,42.18,42.15,42.15,2800.0,27.3988,27.3988,27.3793,27.3793,2800.0
2006-09-27 10:30:00,42.14,42.14,42.08,42.09,17300.0,27.3728,27.3728,27.3338,27.3403,17300.0
2006-09-27 10:35:00,42.08,42.13,42.08,42.12,26800.0,27.3338,27.3663,27.3338,27.3598,26800.0
2006-09-27 10:40:00,42.14,42.17,42.1,42.13,14100.0,27.3728,27.3923,27.3468,27.3663,14100.0
2006-09-27 10:45:00,42.13,42.15,42.09,42.09,4400.0,27.3663,27.3793,27.3403,27.3403,4400.0
2006-09-27 10:50:00,42.07,42.08,42.05,42.08,9800.0,27.3273,27.3338,27.3143,27.3338,9800.0
2006-09-27 10:55:00,42.08,42.11,42.06,42.09,8400.0,27.3338,27.3533,27.3208,27.3403,8400.0
2006-09-27 11:00:00,42.11,42.13,42.07,42.08,11100.0,27.3533,27.3663,27.3273,27.3338,11100.0
2006-09-27 11:05:00,42.07,42.12,42.06,42.12,12000.0,27.3273,27.3598,27.3208,27.3598,12000.0
2006-09-27 11:10:00,42.11,42.13,42.09,42.12,13200.0,27.3533,27.3663,27.3403,27.3598,13200.0
2006-09-27 11:15:00,42.12,42.14,42.12,42.12,6500.0,27.3598,27.3728,27.3598,27.3598,6500.0
2006-09-27 11:20:00,42.12,42.15,42.12,42.14,9700.0,27.3598,27.3793,27.3598,27.3728,9700.0
2006-09-27 11:25:00,42.15,42.25,42.15,42.25,28100.0,27.3793,27.4442,27.3793,27.4442,28100.0
2006-09-27 11:30:00,42.26,42.3,42.26,42.28,4300.0,27.4507,27.4767,27.4507,27.4637,4300.0
2006-09-27 11:35:00,42.29,42.3,42.23,42.23,12500.0,27.4702,27.4767,27.4313,27.4313,12500.0
2006-09-27 11:40:00,42.22,42.23,42.2,42.23,8100.0,27.4248,27.4313,27.4118,27.4313,8100.0
2006-09-27 11:45:00,42.2,42.23,42.19,42.21,8200.0,27.4118,27.4313,27.4053,27.4183,8200.0
2006-09-27 11:50:00,42.21,42.22,42.16,42.19,5400.0,27.4183,27.4248,27.3858,27.4053,5400.0
2006-09-27 11:55:00,42.17,42.2,42.15,42.17,11200.0,27.3923,27.4118,27.3793,27.3923,11200.0
2006-09-27 12:00:00,42.15,42.18,42.15,42.18,3500.0,27.3793,27.3988,27.3793,27.3988,3500.0
2006-09-27 12:05:00,42.18,42.19,42.16,42.17,10100.0,27.3988,27.4053,27.3858,27.3923,10100.0
2006-09-27 12:10:00,42.17,42.19,42.15,42.16,8500.0,27.3923,27.4053,27.3793,27.3858,8500.0
2006-09-27 12:15:00,42.17,42.17,42.15,42.17,2200.0,27.3923,27.3923,27.3793,27.3923,2200.0
2006-09-27 12:20:00,42.15,42.2,42.15,42.2,4300.0,27.3793,27.4118,27.3793,27.4118,4300.0
2006-09-27 12:25:00,42.19,42.2,42.15,42.16,9300.0,27.4053,27.4118,27.3793,27.3858,9300.0
2006-09-27 12:30:00,42.17,42.2,42.15,42.17,4500.0,27.3923,27.4118,27.3793,27.3923,4500.0
2006-09-27 12:35:00,42.17,42.24,42.17,42.23,11400.0,27.3923,27.4378,27.3923,27.4313,11400.0
2006-09-27 12:40:00,42.23,42.28,42.23,42.24,9500.0,27.4313,27.4637,27.4313,27.4378,9500.0
2006-09-27 12:45:00,42.24,42.25,42.24,42.24,1200.0,27.4378,27.4442,27.4378,27.4378,1200.0
2006-09-27 12:50:00,42.25,42.29,42.25,42.28,9200.0,27.4442,27.4702,27.4442,27.4637,9200.0
2006-09-27 12:55:00,42.28,42.29,42.27,42.29,4300.0,27.4637,27.4702,27.4572,27.4702,4300.0
2006-09-27 13:00:00,42.3,42.38,42.29,42.37,19000.0,27.4767,27.5287,27.4702,27.5222,19000.0
2006-09-27 13:05:00,42.36,42.38,42.35,42.38,6400.0,27.5157,27.5287,27.5092,27.5287,6400.0
2006-09-27 13:10:00,42.39,42.43,42.39,42.41,12000.0,27.5352,27.5612,27.5352,27.5482,12000.0
2006-09-27 13:15:00,42.4,42.42,42.39,42.42,1900.0,27.5417,27.5547,27.5352,27.5547,1900.0
2006-09-27 13:20:00,42.41,42.41,42.38,42.41,3500.0,27.5482,27.5482,27.5287,27.5482,3500.0
2006-09-27 13:25:00,42.4,42.43,42.4,42.43,4200.0,27.5417,27.5612,27.5417,27.5612,4200.0
2006-09-27 13:30:00,42.43,42.43,42.38,42.4,7800.0,27.5612,27.5612,27.5287,27.5417,7800.0
2006-09-27 13:35:00,42.39,42.4,42.38,42.4,6400.0,27.5352,27.5417,27.5287,27.5417,6400.0
2006-09-27 13:40:00,42.4,42.42,42.4,42.42,5600.0,27.5417,27.5547,27.5417,27.5547,5600.0
2006-09-27 13:45:00,42.43,42.47,42.39,42.42,9500.0,27.5612,27.5872,27.5352,27.5547,9500.0
2006-09-27 13:50:00,42.41,42.43,42.39,42.43,3300.0,27.5482,27.5612,27.5352,27.5612,3300.0
2006-09-27 13:55:00,42.43,42.43,42.4,42.43,2200.0,27.5612,27.5612,27.5417,27.5612,2200.0
2006-09-27 14:00:00,42.43,42.43,42.4,42.41,9500.0,27.5612,27.5612,27.5417,27.5482,9500.0
2006-09-27 14:05:00,42.41,42.44,42.41,42.43,5000.0,27.5482,27.5677,27.5482,27.5612,5000.0
2006-09-27 14:10:00,42.44,42.46,42.4,42.42,5900.0,27.5677,27.5807,27.5417,27.5547,5900.0
2006-09-27 14:15:00,42.41,42.43,42.35,42.36,6200.0,27.5482,27.5612,27.5092,27.5157,6200.0
2006-09-27 14:20:00,42.36,42.39,42.34,42.38,17200.0,27.5157,27.5352,27.5027,27.5287,17200.0
2006-09-27 14:25:00,42.38,42.4,42.38,42.39,3500.0,27.5287,27.5417,27.5287,27.5352,3500.0
2006-09-27 14:30:00,42.38,42.4,42.37,42.37,3600.0,27.5287,27.5417,27.5222,27.5222,3600.0
2006-09-27 14:35:00,42.37,42.42,42.37,42.42,8500.0,27.5222,27.5547,27.5222,27.5547,8500.0
2006-09-27 14:40:00,42.42,42.43,42.38,42.4,7100.0,27.5547,27.5612,27.5287,27.5417,7100.0
2006-09-27 14:45:00,42.39,42.4,42.37,42.4,6700.0,27.5352,27.5417,27.5222,27.5417,6700.0
2006-09-27 14:50:00,42.4,42.42,42.4,42.42,13200.0,27.5417,27.5547,27.5417,27.5547,13200.0
2006-09-27 14:55:00,42.44,42.48,42.43,42.46,8000.0,27.5677,27.5936,27.5612,27.5807,8000.0
2006-09-27 15:00:00,42.47,42.47,42.43,42.45,7200.0,27.5872,27.5872,27.5612,27.5742,7200.0
2006-09-27 15:05:00,42.43,42.43,42.38,42.39,8400.0,27.5612,27.5612,27.5287,27.5352,8400.0
2006-09-27 15:10:00,42.39,42.45,42.39,42.45,13700.0,27.5352,27.5742,27.5352,27.5742,13700.0
2006-09-27 15:15:00,42.45,42.5,42.44,42.45,12700.0,27.5742,27.6066,27.5677,27.5742,12700.0
2006-09-27 15:20:00,42.46,42.47,42.42,42.43,5700.0,27.5807,27.5872,27.5547,27.5612,5700.0
2006-09-27 15:25:00,42.43,42.45,42.39,42.44,44200.0,27.5612,27.5742,27.5352,27.5677,44200.0
2006-09-27 15:30:00,42.44,42.46,42.41,42.43,12500.0,27.5677,27.5807,27.5482,27.5612,12500.0
2006-09-27 15:35:00,42.43,42.44,42.4,42.42,12300.0,27.5612,27.5677,27.5417,27.5547,12300.0
2006-09-27 15:40:00,42.43,42.43,42.4,42.4,27400.0,27.5612,27.5612,27.5417,27.5417,27400.0
2006-09-27 15:45:00,42.42,42.48,42.41,42.48,22800.0,27.5547,27.5936,27.5482,27.5936,22800.0
2006-09-27 15:50:00,42.46,42.5,42.45,42.5,27900.0,27.5807,27.6066,27.5742,27.6066,27900.0
2006-09-27 15:55:00,42.49,42.51,42.43,42.45,28000.0,27.6001,27.6131,27.5612,27.5742,28000.0
2006-09-28 09:30:00,42.3,42.34,42.18,42.24,36300.0,27.6921,27.7183,27.6135,27.6528,36300.0
2006-09-28 09:35:00,42.25,42.28,42.22,42.28,23600.0,27.6594,27.679,27.6397,27.679,23600.0
2006-09-28 09:40:00,42.33,42.45,42.26,42.43,37400.0,27.7117,27.7903,27.6659,27.7772,37400.0
2006-09-28 09:45:00,42.43,42.49,42.43,42.45,14500.0,27.7772,27.8165,27.7772,27.7903,14500.0
2006-09-28 09:50:00,42.43,42.47,42.31,42.33,16800.0,27.7772,27.8034,27.6986,27.7117,16800.0
2006-09-28 09:55:00,42.34,42.4,42.33,42.38,14000.0,27.7183,27.7576,27.7117,27.7445,14000.0
2006-09-28 10:00:00,42.38,42.38,42.3,42.31,11300.0,27.7445,27.7445,27.6921,27.6986,11300.0
2006-09-28 10:05:00,42.3,42.3,42.17,42.2,9600.0,27.6921,27.6921,27.607,27.6266,9600.0
2006-09-28 10:10:00,42.19,42.21,42.19,42.2,6300.0,27.6201,27.6332,27.6201,27.6266,6300.0
2006-09-28 10:15:00,42.19,42.2,42.17,42.19,7400.0,27.6201,27.6266,27.607,27.6201,7400.0
2006-09-28 10:20:00,42.2,42.22,42.19,42.19,3000.0,27.6266,27.6397,27.6201,27.6201,3000.0
2006-09-28 10:25:00,42.2,42.21,42.19,42.19,2400.0,27.6266,27.6332,27.6201,27.6201,2400.0
2006-09-28 10:30:00,42.19,42.21,42.19,42.21,4000.0,27.6201,27.6332,27.6201,27.6332,4000.0
2006-09-28 10:35:00,42.19,42.19,42.13,42.13,8900.0,27.6201,27.6201,27.5808,27.5808,8900.0
2006-09-28 10:40:00,42.12,42.13,42.11,42.12,7700.0,27.5743,27.5808,27.5677,27.5743,7700.0
2006-09-28 10:45:00,42.1,42.15,42.08,42.1,20400.0,27.5612,27.5939,27.5481,27.5612,20400.0
2006-09-28 10:50:00,42.1,42.12,42.05,42.06,21300.0,27.5612,27.5743,27.5284,27.535,21300.0
2006-09-28 10:55:00,42.08,42.12,42.07,42.09,10200.0,27.5481,27.5743,27.5415,27.5546,10200.0
2006-09-28 11:00:00,42.09,42.11,42.07,42.09,9600.0,27.5546,27.5677,27.5415,27.5546,9600.0
2006-09-28 11:05:00,42.09,42.14,42.09,42.14,12400.0,27.5546,27.5874,27.5546,27.5874,12400.0
2006-09-28 11:10:00,42.13,42.13,42.06,42.07,7700.0,27.5808,27.5808,27.535,27.5415,7700.0
2006-09-28 11:15:00,42.08,42.08,42.0,42.02,26600.0,27.5481,27.5481,27.4957,27.5088,26600.0
2006-09-28 11:20:00,42.02,42.06,42.0,42.0,20600.0,27.5088,27.535,27.4957,27.4957,20600.0
2006-09-28 11:25:00,42.0,42.06,42.0,42.0,30500.0,27.4957,27.535,27.4957,27.4957,30500.0
2006-09-28 11:30:00,42.0,42.1,42.0,42.04,74200.0,27.4957,27.5612,27.4957,27.5219,74200.0
2006-09-28 11:35:00,42.02,42.14,42.02,42.1,43400.0,27.5088,27.5874,27.5088,27.5612,43400.0
2006-09-28 11:40:00,42.1,42.17,42.09,42.11,23200.0,27.5612,27.607,27.5546,27.5677,23200.0
2006-09-28 11:45:00,42.11,42.19,42.1,42.19,18600.0,27.5677,27.6201,27.5612,27.6201,18600.0
2006-09-28 11:50:00,42.17,42.24,42.16,42.24,18000.0,27.607,27.6528,27.6004,27.6528,18000.0
2006-09-28 11:55:00,42.24,42.26,42.24,42.24,4400.0,27.6528,27.6659,27.6528,27.6528,4400.0
2006-09-28 12:00:00,42.24,42.24,42.12,42.12,7500.0,27.6528,27.6528,27.5743,27.5743,7500.0
2006-09-28 12:05:00,42.12,42.13,42.07,42.07,9800.0,27.5743,27.5808,27.5415,27.5415,9800.0
2006-09-28 12:10:00,42.08,42.08,42.06,42.08,7700.0,27.5481,27.5481,27.535,27.5481,7700.0
2006-09-28 12:15:00,42.07,42.08,42.04,42.04,14600.0,27.5415,27.5481,27.5219,27.5219,14600.0
2006-09-28 12:20:00,42.04,42.05,42.03,42.03,1800.0,27.5219,27.5284,27.5153,27.5153,1800.0
2006-09-28 12:25:00,42.01,42.03,42.01,42.03,3300.0,27.5022,27.5153,27.5022,27.5153,3300.0
2006-09-28 12:30:00,42.03,42.05,42.01,42.03,5900.0,27.5153,27.5284,27.5022,27.5153,5900.0
2006-09-28 12:35:00,42.03,42.03,42.01,42.03,5500.0,27.5153,27.5153,27.5022,27.5153,5500.0
2006-09-28 12:40:00,42.01,42.05,42.0,42.05,43300.0,27.5022,27.5284,27.4957,27.5284,43300.0
2006-09-28 12:45:00,42.05,42.06,42.04,42.05,4200.0,27.5284,27.535,27.5219,27.5284,4200.0
2006-09-28 12:50:00,42.05,42.1,42.05,42.07,8200.0,27.5284,27.5612,27.5284,27.5415,8200.0
2006-09-28 12:55:00,42.08,42.08,42.06,42.06,2200.0,27.5481,27.5481,27.535,27.535,2200.0
2006-09-28 13:00:00,42.06,42.08,42.05,42.07,2300.0,27.535,27.5481,27.5284,27.5415,2300.0
2006-09-28 13:05:00,42.07,42.14,42.06,42.11,7900.0,27.5415,27.5874,27.535,27.5677,7900.0
2006-09-28 13:10:00,42.1,42.1,42.08,42.08,1100.0,27.5612,27.5612,27.5481,27.5481,1100.0
2006-09-28 13:15:00,42.09,42.11,42.08,42.11,2100.0,27.5546,27.5677,27.5481,27.5677,2100.0
2006-09-28 13:20:00,42.11,42.13,42.09,42.09,7400.0,27.5677,27.5808,27.5546,27.5546,7400.0
2006-09-28 13:25:00,42.09,42.11,42.08,42.09,3900.0,27.5546,27.5677,27.5481,27.5546,3900.0
2006-09-28 13:30:00,42.08,42.08,42.06,42.07,1500.0,27.5481,27.5481,27.535,27.5415,1500.0
2006-09-28 13:35:00,42.07,42.11,42.06,42.11,3900.0,27.5415,27.5677,27.535,27.5677,3900.0
2006-09-28 13:40:00,42.09,42.09,42.08,42.08,1600.0,27.5546,27.5546,27.5481,27.5481,1600.0
2006-09-28 13:45:00,42.09,42.11,42.09,42.09,2000.0,27.5546,27.5677,27.5546,27.5546,2000.0
2006-09-28 13:50:00,42.09,42.1,42.08,42.08,3300.0,27.5546,27.5612,27.5481,27.5481,3300.0
2006-09-28 13:55:00,42.06,42.07,42.05,42.06,2400.0,27.535,27.5415,27.5284,27.535,2400.0
2006-09-28 14:00:00,42.07,42.08,42.05,42.06,1900.0,27.5415,27.5481,27.5284,27.535,1900.0
2006-09-28 14:05:00,42.06,42.07,42.04,42.04,4400.0,27.535,27.5415,27.5219,27.5219,4400.0
2006-09-28 14:10:00,42.04,42.05,42.03,42.05,3700.0,27.5219,27.5284,27.5153,27.5284,3700.0
2006-09-28 14:15:00,42.03,42.07,42.03,42.07,6700.0,27.5153,27.5415,27.5153,27.5415,6700.0
2006-09-28 14:20:00,42.06,42.08,42.04,42.07,8600.0,27.535,27.5481,27.5219,27.5415,8600.0
2006-09-28 14:25:00,42.08,42.09,42.08,42.09,6200.0,27.5481,27.5546,27.5481,27.5546,6200.0
2006-09-28 14:30:00,42.1,42.1,42.03,42.06,25800.0,27.5612,27.5612,27.5153,27.535,25800.0
2006-09-28 14:35:00,42.07,42.07,42.06,42.07,3700.0,27.5415,27.5415,27.535,27.5415,3700.0
2006-09-28 14:40:00,42.08,42.11,42.07,42.07,17000.0,27.5481,27.5677,27.5415,27.5415,17000.0
2006-09-28 14:45:00,42.07,42.11,42.07,42.11,13100.0,27.5415,27.5677,27.5415,27.5677,13100.0
2006-09-28 14:50:00,42.11,42.11,42.06,42.09,36900.0,27.5677,27.5677,27.535,27.5546,36900.0
2006-09-28 14:55:00,42.09,42.11,42.09,42.1,7100.0,27.5546,27.5677,27.5546,27.5612,7100.0
2006-09-28 15:00:00,42.09,42.13,42.08,42.13,14000.0,27.5546,27.5808,27.5481,27.5808,14000.0
2006-09-28 15:05:00,42.13,42.15,42.12,42.15,5100.0,27.5808,27.5939,27.5743,27.5939,5100.0
2006-09-28 15:10:00,42.13,42.17,42.12,42.15,4400.0,27.5808,27.607,27.5743,27.5939,4400.0
2006-09-28 15:15:00,42.16,42.17,42.14,42.14,10400.0,27.6004,27.607,27.5874,27.5874,10400.0
2006-09-28 15:20:00,42.15,42.16,42.1,42.1,18300.0,27.5939,27.6004,27.5612,27.5612,18300.0
2006-09-28 15:25:00,42.1,42.1,42.07,42.09,11200.0,27.5612,27.5612,27.5415,27.5546,11200.0
2006-09-28 15:30:00,42.08,42.12,42.08,42.1,38500.0,27.5481,27.5743,27.5481,27.5612,38500.0
2006-09-28 15:35:00,42.1,42.11,42.08,42.1,49700.0,27.5612,27.5677,27.5481,27.5612,49700.0
2006-09-28 15:40:00,42.09,42.11,42.08,42.09,10600.0,27.5546,27.5677,27.5481,27.5546,10600.0
2006-09-28 15:45:00,42.09,42.12,42.08,42.11,52700.0,27.5546,27.5743,27.5481,27.5677,52700.0
2006-09-28 15:50:00,42.11,42.13,42.1,42.11,14600.0,27.5677,27.5808,27.5612,27.5677,14600.0
2006-09-28 15:55:00,42.11,42.11,42.05,42.08,32200.0,27.5677,27.5677,27.5284,27.5481,32200.0
2006-09-29 09:30:00,42.22,42.22,42.15,42.15,14400.0,27.6397,27.6397,27.5939,27.5939,14400.0
2006-09-29 09:35:00,42.15,42.15,42.1,42.12,5200.0,27.5939,27.5939,27.5612,27.5743,5200.0
2006-09-29 09:40:00,42.09,42.09,41.98,41.99,8200.0,27.5546,27.5546,27.4826,27.4892,8200.0
2006-09-29 09:45:00,41.98,42.0,41.92,41.98,34700.0,27.4826,27.4957,27.4433,27.4826,34700.0
2006-09-29 09:50:00,41.99,42.21,41.99,42.2,13500.0,27.4892,27.6332,27.4892,27.6266,13500.0
2006-09-29 09:55:00,42.18,42.25,42.15,42.15,7300.0,27.6135,27.6594,27.5939,27.5939,7300.0
2006-09-29 10:00:00,42.14,42.23,42.14,42.23,12900.0,27.5874,27.6463,27.5874,27.6463,12900.0
2006-09-29 10:05:00,42.23,42.23,42.09,42.11,14500.0,27.6463,27.6463,27.5546,27.5677,14500.0
2006-09-29 10:10:00,42.09,42.11,42.07,42.09,8800.0,27.5546,27.5677,27.5415,27.5546,8800.0
2006-09-29 10:15:00,42.12,42.13,42.09,42.11,2000.0,27.5743,27.5808,27.5546,27.5677,2000.0
2006-09-29 10:20:00,42.11,42.12,42.05,42.06,11100.0,27.5677,27.5743,27.5284,27.535,11100.0
2006-09-29 10:25:00,42.05,42.05,41.9,41.93,10500.0,27.5284,27.5284,27.4302,27.4499,10500.0
2006-09-29 10:30:00,41.93,41.96,41.86,41.86,15800.0,27.4499,27.4695,27.4041,27.4041,15800.0
2006-09-29 10:35:00,41.87,41.89,41.86,41.86,13300.0,27.4106,27.4237,27.4041,27.4041,13300.0
2006-09-29 10:40:00,41.85,41.85,41.77,41.77,14000.0,27.3975,27.3975,27.3451,27.3451,14000.0
2006-09-29 10:45:00,41.78,41.83,41.77,41.77,16800.0,27.3517,27.3844,27.3451,27.3451,16800.0
2006-09-29 10:50:00,41.77,41.79,41.73,41.76,17600.0,27.3451,27.3582,27.3189,27.3386,17600.0
2006-09-29 10:55:00,41.74,41.74,41.66,41.72,29600.0,27.3255,27.3255,27.2731,27.3124,29600.0
2006-09-29 11:00:00,41.71,41.72,41.7,41.71,12300.0,27.3059,27.3124,27.2993,27.3059,12300.0
2006-09-29 11:05:00,41.7,41.71,41.66,41.7,22600.0,27.2993,27.3059,27.2731,27.2993,22600.0
2006-09-29 11:10:00,41.7,41.74,41.67,41.71,22000.0,27.2993,27.3255,27.2797,27.3059,22000.0
2006-09-29 11:15:00,41.71,41.73,41.68,41.69,16300.0,27.3059,27.3189,27.2862,27.2928,16300.0
2006-09-29 11:20:00,41.7,41.71,41.68,41.71,10900.0,27.2993,27.3059,27.2862,27.3059,10900.0
2006-09-29 11:25:00,41.71,41.72,41.7,41.71,4900.0,27.3059,27.3124,27.2993,27.3059,4900.0
2006-09-29 11:30:00,41.71,41.74,41.71,41.74,5100.0,27.3059,27.3255,27.3059,27.3255,5100.0
2006-09-29 11:35:00,41.74,41.74,41.68,41.72,17800.0,27.3255,27.3255,27.2862,27.3124,17800.0
2006-09-29 11:40:00,41.73,41.75,41.71,41.74,2700.0,27.3189,27.332,27.3059,27.3255,2700.0
2006-09-29 11:45:00,41.74,41.8,41.73,41.78,6900.0,27.3255,27.3648,27.3189,27.3517,6900.0
2006-09-29 11:50:00,41.78,41.79,41.77,41.77,4400.0,27.3517,27.3582,27.3451,27.3451,4400.0
2006-09-29 11:55:00,41.77,41.77,41.74,41.75,3300.0,27.3451,27.3451,27.3255,27.332,3300.0
2006-09-29 12:00:00,41.78,41.79,41.75,41.79,4100.0,27.3517,27.3582,27.332,27.3582,4100.0
2006-09-29 12:05:00,41.78,41.8,41.73,41.73,4900.0,27.3517,27.3648,27.3189,27.3189,4900.0
2006-09-29 12:10:00,41.74,41.78,41.74,41.76,3500.0,27.3255,27.3517,27.3255,27.3386,3500.0
2006-09-29 12:15:00,41.76,41.79,41.75,41.77,4500.0,27.3386,27.3582,27.332,27.3451,4500.0
2006-09-29 12:20:00,41.75,41.78,41.75,41.76,3900.0,27.332,27.3517,27.332,27.3386,3900.0
2006-09-29 12:25:00,41.77,41.8,41.76,41.8,6100.0,27.3451,27.3648,27.3386,27.3648,6100.0
2006-09-29 12:30:00,41.79,41.79,41.77,41.77,2100.0,27.3582,27.3582,27.3451,27.3451,2100.0
2006-09-29 12:35:00,41.78,41.8,41.76,41.78,9600.0,27.3517,27.3648,27.3386,27.3517,9600.0
2006-09-29 12:40:00,41.8,41.8,41.75,41.76,23200.0,27.3648,27.3648,27.332,27.3386,23200.0
2006-09-29 12:45:00,41.75,41.78,41.75,41.77,4200.0,27.332,27.3517,27.332,27.3451,4200.0
2006-09-29 12:50:00,41.78,41.78,41.73,41.73,8600.0,27.3517,27.3517,27.3189,27.3189,8600.0
2006-09-29 12:55:00,41.73,41.76,41.7,41.72,19300.0,27.3189,27.3386,27.2993,27.3124,19300.0
2006-09-29 13:00:00,41.72,41.75,41.65,41.66,24600.0,27.3124,27.332,27.2666,27.2731,24600.0
2006-09-29 13:05:00,41.66,41.68,41.62,41.62,17000.0,27.2731,27.2862,27.2469,27.2469,17000.0
2006-09-29 13:10:00,41.62,41.64,41.6,41.61,37500.0,27.2469,27.26,27.2338,27.2404,37500.0
2006-09-29 13:15:00,41.61,41.62,41.57,41.6,23100.0,27.2404,27.2469,27.2142,27.2338,23100.0
2006-09-29 13:20:00,41.6,41.61,41.55,41.57,12800.0,27.2338,27.2404,27.2011,27.2142,12800.0
2006-09-29 13:25:00,41.56,41.57,41.54,41.56,9000.0,27.2077,27.2142,27.1946,27.2077,9000.0
2006-09-29 13:30:00,41.56,41.56,41.53,41.53,6300.0,27.2077,27.2077,27.188,27.188,6300.0
2006-09-29 13:35:00,41.53,41.55,41.51,41.55,8500.0,27.188,27.2011,27.1749,27.2011,8500.0
2006-09-29 13:40:00,41.53,41.56,41.52,41.54,6300.0,27.188,27.2077,27.1815,27.1946,6300.0
2006-09-29 13:45:00,41.55,41.55,41.53,41.55,4600.0,27.2011,27.2011,27.188,27.2011,4600.0
2006-09-29 13:50:00,41.55,41.56,41.52,41.53,13800.0,27.2011,27.2077,27.1815,27.188,13800.0
2006-09-29 13:55:00,41.53,41.55,41.52,41.55,6900.0,27.188,27.2011,27.1815,27.2011,6900.0
2006-09-29 14:00:00,41.53,41.55,41.52,41.54,6400.0,27.188,27.2011,27.1815,27.1946,6400.0
2006-09-29 14:05:00,41.53,41.54,41.51,41.53,10700.0,27.188,27.1946,27.1749,27.188,10700.0
2006-09-29 14:10:00,41.53,41.55,41.5,41.54,27000.0,27.188,27.2011,27.1684,27.1946,27000.0
2006-09-29 14:15:00,41.54,41.58,41.5,41.53,31800.0,27.1946,27.2207,27.1684,27.188,31800.0
2006-09-29 14:20:00,41.53,41.56,41.51,41.54,27100.0,27.188,27.2077,27.1749,27.1946,27100.0
2006-09-29 14:25:00,41.55,41.57,41.53,41.57,9400.0,27.2011,27.2142,27.188,27.2142,9400.0
2006-09-29 14:30:00,41.57,41.58,41.55,41.55,7500.0,27.2142,27.2207,27.2011,27.2011,7500.0
2006-09-29 14:35:00,41.57,41.57,41.5,41.52,19200.0,27.2142,27.2142,27.1684,27.1815,19200.0
2006-09-29 14:40:00,41.52,41.57,41.5,41.52,61700.0,27.1815,27.2142,27.1684,27.1815,61700.0
2006-09-29 14:45:00,41.52,41.56,41.5,41.52,35700.0,27.1815,27.2077,27.1684,27.1815,35700.0
2006-09-29 14:50:00,41.51,41.54,41.48,41.52,57200.0,27.1749,27.1946,27.1553,27.1815,57200.0
2006-09-29 14:55:00,41.52,41.55,41.47,41.54,22600.0,27.1815,27.2011,27.1487,27.1946,22600.0
2006-09-29 15:00:00,41.53,41.56,41.5,41.5,49200.0,27.188,27.2077,27.1684,27.1684,49200.0
2006-09-29 15:05:00,41.5,41.56,41.49,41.51,49000.0,27.1684,27.2077,27.1618,27.1749,49000.0
2006-09-29 15:10:00,41.51,41.55,41.5,41.51,29700.0,27.1749,27.2011,27.1684,27.1749,29700.0
2006-09-29 15:15:00,41.51,41.55,41.5,41.55,61800.0,27.1749,27.2011,27.1684,27.2011,61800.0
2006-09-29 15:20:00,41.54,41.55,41.51,41.51,17600.0,27.1946,27.2011,27.1749,27.1749,17600.0
2006-09-29 15:25:00,41.53,41.61,41.53,41.58,45500.0,27.188,27.2404,27.188,27.2207,45500.0
2006-09-29 15:30:00,41.58,41.59,41.53,41.56,80300.0,27.2207,27.2273,27.188,27.2077,80300.0
2006-09-29 15:35:00,41.55,41.57,41.52,41.54,35700.0,27.2011,27.2142,27.1815,27.1946,35700.0
2006-09-29 15:40:00,41.53,41.61,41.52,41.6,32900.0,27.188,27.2404,27.1815,27.2338,32900.0
2006-09-29 15:45:00,41.6,41.63,41.55,41.63,80500.0,27.2338,27.2535,27.2011,27.2535,80500.0
2006-09-29 15:50:00,41.63,41.63,41.58,41.6,22700.0,27.2535,27.2535,27.2207,27.2338,22700.0
2006-09-29 15:55:00,41.6,41.63,41.6,41.61,72800.0,27.2338,27.2535,27.2338,27.2404,72800.0
2006-10-02 09:30:00,41.75,41.76,41.67,41.75,28500.0,27.332,27.3386,27.2797,27.332,28500.0
2006-10-02 09:35:00,41.71,42.0,41.68,41.96,26900.0,27.3059,27.4957,27.2862,27.4695,26900.0
2006-10-02 09:40:00,41.96,42.08,41.95,42.04,20800.0,27.4695,27.5481,27.463,27.5219,20800.0
2006-10-02 09:45:00,42.05,42.1,42.04,42.1,14400.0,27.5284,27.5612,27.5219,27.5612,14400.0
2006-10-02 09:50:00,42.14,42.29,42.1,42.19,55600.0,27.5874,27.6856,27.5612,27.6201,55600.0
2006-10-02 09:55:00,42.19,42.25,42.15,42.16,32100.0,27.6201,27.6594,27.5939,27.6004,32100.0
2006-10-02 10:00:00,42.12,42.21,42.12,42.17,14600.0,27.5743,27.6332,27.5743,27.607,14600.0
2006-10-02 10:05:00,42.17,42.17,42.07,42.08,10900.0,27.607,27.607,27.5415,27.5481,10900.0
2006-10-02 10:10:00,42.05,42.15,41.85,42.02,73200.0,27.5284,27.5939,27.3975,27.5088,73200.0
2006-10-02 10:15:00,42.01,42.04,41.99,42.02,17900.0,27.5022,27.5219,27.4892,27.5088,17900.0
2006-10-02 10:20:00,42.01,42.04,42.0,42.01,28100.0,27.5022,27.5219,27.4957,27.5022,28100.0
2006-10-02 10:25:00,42.01,42.03,41.93,42.0,31100.0,27.5022,27.5153,27.4499,27.4957,31100.0
2006-10-02 10:30:00,41.98,42.07,41.98,42.07,8400.0,27.4826,27.5415,27.4826,27.5415,8400.0
2006-10-02 10:35:00,42.07,42.07,42.02,42.05,5700.0,27.5415,27.5415,27.5088,27.5284,5700.0
2006-10-02 10:40:00,42.05,42.07,42.04,42.05,10100.0,27.5284,27.5415,27.5219,27.5284,10100.0
2006-10-02 10:45:00,42.06,42.09,42.05,42.07,5300.0,27.535,27.5546,27.5284,27.5415,5300.0
2006-10-02 10:50:00,42.07,42.12,42.07,42.12,9000.0,27.5415,27.5743,27.5415,27.5743,9000.0
2006-10-02 10:55:00,42.12,42.14,42.12,42.14,9300.0,27.5743,27.5874,27.5743,27.5874,9300.0
2006-10-02 11:00:00,42.13,42.18,42.13,42.17,35400.0,27.5808,27.6135,27.5808,27.607,35400.0
2006-10-02 11:05:00,42.17,42.19,42.17,42.19,8600.0,27.607,27.6201,27.607,27.6201,8600.0
2006-10-02 11:10:00,42.2,42.2,42.18,42.2,7100.0,27.6266,27.6266,27.6135,27.6266,7100.0
2006-10-02 11:15:00,42.2,42.2,42.17,42.19,12600.0,27.6266,27.6266,27.607,27.6201,12600.0
2006-10-02 11:20:00,42.2,42.2,42.19,42.19,8500.0,27.6266,27.6266,27.6201,27.6201,8500.0
2006-10-02 11:25:00,42.2,42.2,42.18,42.2,8200.0,27.6266,27.6266,27.6135,27.6266,8200.0
2006-10-02 11:30:00,42.2,42.25,42.19,42.25,13700.0,27.6266,27.6594,27.6201,27.6594,13700.0
2006-10-02 11:35:00,42.24,42.28,42.23,42.28,10700.0,27.6528,27.679,27.6463,27.679,10700.0
2006-10-02 11:40:00,42.28,42.28,42.25,42.25,9600.0,27.679,27.679,27.6594,27.6594,9600.0
2006-10-02 11:45:00,42.25,42.28,42.25,42.27,18200.0,27.6594,27.679,27.6594,27.6725,18200.0
2006-10-02 11:50:00,42.26,42.28,42.25,42.26,13500.0,27.6659,27.679,27.6594,27.6659,13500.0
2006-10-02 11:55:00,42.27,42.28,42.26,42.27,8200.0,27.6725,27.679,27.6659,27.6725,8200.0
2006-10-02 12:00:00,42.27,42.27,42.26,42.27,9300.0,27.6725,27.6725,27.6659,27.6725,9300.0
2006-10-02 12:05:00,42.26,42.27,42.25,42.25,22800.0,27.6659,27.6725,27.6594,27.6594,22800.0
2006-10-02 12:10:00,42.25,42.26,42.23,42.23,6900.0,27.6594,27.6659,27.6463,27.6463,6900.0
2006-10-02 12:15:00,42.23,42.24,42.22,42.23,5900.0,27.6463,27.6528,27.6397,27.6463,5900.0
2006-10-02 12:20:00,42.23,42.24,42.2,42.22,11000.0,27.6463,27.6528,27.6266,27.6397,11000.0
2006-10-02 12:25:00,42.21,42.23,42.21,42.22,2200.0,27.6332,27.6463,27.6332,27.6397,2200.0
2006-10-02 12:30:00,42.24,42.24,42.22,42.22,2700.0,27.6528,27.6528,27.6397,27.6397,2700.0
2006-10-02 12:35:00,42.24,42.27,42.23,42.27,1300.0,27.6528,27.6725,27.6463,27.6725,1300.0
2006-10-02 12:40:00,42.28,42.29,42.27,42.29,4200.0,27.679,27.6856,27.6725,27.6856,4200.0
2006-10-02 12:45:00,42.29,42.3,42.28,42.29,2800.0,27.6856,27.6921,27.679,27.6856,2800.0
2006-10-02 12:50:00,42.3,42.31,42.3,42.31,2800.0,27.6921,27.6986,27.6921,27.6986,2800.0
2006-10-02 12:55:00,42.31,42.33,42.31,42.32,2400.0,27.6986,27.7117,27.6986,27.7052,2400.0
2006-10-02 13:00:00,42.32,42.33,42.32,42.32,1700.0,27.7052,27.7117,27.7052,27.7052,1700.0
2006-10-02 13:05:00,42.32,42.33,42.29,42.31,11200.0,27.7052,27.7117,27.6856,27.6986,11200.0
2006-10-02 13:10:00,42.31,42.32,42.31,42.31,2200.0,27.6986,27.7052,27.6986,27.6986,2200.0
2006-10-02 13:15:00,42.3,42.31,42.3,42.31,3000.0,27.6921,27.6986,27.6921,27.6986,3000.0
2006-10-02 13:20:00,42.31,42.32,42.3,42.32,7700.0,27.6986,27.7052,27.6921,27.7052,7700.0
2006-10-02 13:25:00,42.3,42.33,42.3,42.32,3100.0,27.6921,27.7117,27.6921,27.7052,3100.0
2006-10-02 13:30:00,42.32,42.33,42.31,42.32,1300.0,27.7052,27.7117,27.6986,27.7052,1300.0
2006-10-02 13:35:00,42.32,42.33,42.27,42.28,11400.0,27.7052,27.7117,27.6725,27.679,11400.0
2006-10-02 13:40:00,42.29,42.29,42.25,42.28,8100.0,27.6856,27.6856,27.6594,27.679,8100.0
2006-10-02 13:45:00,42.28,42.3,42.17,42.17,134600.0,27.679,27.6921,27.607,27.607,134600.0
2006-10-02 13:50:00,42.18,42.18,42.08,42.08,14500.0,27.6135,27.6135,27.5481,27.5481,14500.0
2006-10-02 13:55:00,42.09,42.13,42.08,42.09,106400.0,27.5546,27.5808,27.5481,27.5546,106400.0
2006-10-02 14:00:00,42.08,42.12,42.01,42.04,21500.0,27.5481,27.5743,27.5022,27.5219,21500.0
2006-10-02 14:05:00,42.04,42.07,41.96,41.96,23500.0,27.5219,27.5415,27.4695,27.4695,23500.0
2006-10-02 14:10:00,41.96,41.99,41.94,41.95,27000.0,27.4695,27.4892,27.4564,27.463,27000.0
2006-10-02 14:15:00,41.95,42.0,41.94,41.97,20700.0,27.463,27.4957,27.4564,27.4761,20700.0
2006-10-02 14:20:00,41.98,42.01,41.96,42.0,10800.0,27.4826,27.5022,27.4695,27.4957,10800.0
2006-10-02 14:25:00,42.0,42.02,41.98,41.99,10200.0,27.4957,27.5088,27.4826,27.4892,10200.0
2006-10-02 14:30:00,41.99,42.04,41.99,42.01,8000.0,27.4892,27.5219,27.4892,27.5022,8000.0
2006-10-02 14:35:00,42.01,42.01,41.99,42.01,6200.0,27.5022,27.5022,27.4892,27.5022,6200.0
2006-10-02 14:40:00,42.0,42.05,41.99,42.04,11500.0,27.4957,27.5284,27.4892,27.5219,11500.0
2006-10-02 14:45:00,42.02,42.02,42.0,42.02,1400.0,27.5088,27.5088,27.4957,27.5088,1400.0
2006-10-02 14:50:00,42.01,42.01,41.98,41.99,13700.0,27.5022,27.5022,27.4826,27.4892,13700.0
2006-10-02 14:55:00,41.99,42.01,41.98,42.0,5300.0,27.4892,27.5022,27.4826,27.4957,5300.0
2006-10-02 15:00:00,42.01,42.04,42.0,42.01,9000.0,27.5022,27.5219,27.4957,27.5022,9000.0
2006-10-02 15:05:00,42.0,42.01,41.95,42.0,12700.0,27.4957,27.5022,27.463,27.4957,12700.0
2006-10-02 15:10:00,41.99,42.01,41.99,42.0,15000.0,27.4892,27.5022,27.4892,27.4957,15000.0
2006-10-02 15:15:00,42.0,42.02,41.99,42.0,12500.0,27.4957,27.5088,27.4892,27.4957,12500.0
2006-10-02 15:20:00,42.0,42.01,41.97,41.97,5600.0,27.4957,27.5022,27.4761,27.4761,5600.0
2006-10-02 15:25:00,41.98,42.0,41.97,42.0,5500.0,27.4826,27.4957,27.4761,27.4957,5500.0
2006-10-02 15:30:00,41.99,42.0,41.98,42.0,13300.0,27.4892,27.4957,27.4826,27.4957,13300.0
2006-10-02 15:35:00,41.99,42.0,41.98,42.0,5900.0,27.4892,27.4957,27.4826,27.4957,5900.0
2006-10-02 15:40:00,42.0,42.0,41.99,42.0,5800.0,27.4957,27.4957,27.4892,27.4957,5800.0
2006-10-02 15:45:00,42.0,42.0,41.99,41.99,28200.0,27.4957,27.4957,27.4892,27.4892,28200.0
2006-10-02 15:50:00,42.0,42.0,41.99,41.99,11000.0,27.4957,27.4957,27.4892,27.4892,11000.0
2006-10-02 15:55:00,42.0,42.0,41.99,41.99,18100.0,27.4957,27.4957,27.4892,27.4892,18100.0
2006-10-03 09:30:00,42.0,42.0,41.85,41.94,30800.0,27.4957,27.4957,27.3975,27.4564,30800.0
2006-10-03 09:35:00,41.95,41.96,41.92,41.95,20400.0,27.463,27.4695,27.4433,27.463,20400.0
2006-10-03 09:40:00,41.94,41.96,41.78,41.81,31600.0,27.4564,27.4695,27.3517,27.3713,31600.0
2006-10-03 09:45:00,41.79,41.8,41.73,41.76,51300.0,27.3582,27.3648,27.3189,27.3386,51300.0
2006-10-03 09:50:00,41.76,41.77,41.7,41.7,15900.0,27.3386,27.3451,27.2993,27.2993,15900.0
2006-10-03 09:55:00,41.7,41.7,41.5,41.55,73300.0,27.2993,27.2993,27.1684,27.2011,73300.0
2006-10-03 10:00:00,41.55,41.59,41.49,41.55,84300.0,27.2011,27.2273,27.1618,27.2011,84300.0
2006-10-03 10:05:00,41.55,41.62,41.53,41.62,66600.0,27.2011,27.2469,27.188,27.2469,66600.0
2006-10-03 10:10:00,41.62,41.73,41.58,41.72,45500.0,27.2469,27.3189,27.2207,27.3124,45500.0
2006-10-03 10:15:00,41.7,41.73,41.67,41.71,21900.0,27.2993,27.3189,27.2797,27.3059,21900.0
2006-10-03 10:20:00,41.73,41.74,41.68,41.68,19500.0,27.3189,27.3255,27.2862,27.2862,19500.0
2006-10-03 10:25:00,41.69,41.77,41.69,41.74,47800.0,27.2928,27.3451,27.2928,27.3255,47800.0
2006-10-03 10:30:00,41.74,41.75,41.73,41.74,33600.0,27.3255,27.332,27.3189,27.3255,33600.0
2006-10-03 10:35:00,41.75,41.75,41.7,41.73,66600.0,27.332,27.332,27.2993,27.3189,66600.0
2006-10-03 10:40:00,41.73,41.79,41.72,41.74,31400.0,27.3189,27.3582,27.3124,27.3255,31400.0
2006-10-03 10:45:00,41.75,41.79,41.73,41.77,33700.0,27.332,27.3582,27.3189,27.3451,33700.0
2006-10-03 10:50:00,41.77,41.88,41.76,41.86,28700.0,27.3451,27.4171,27.3386,27.4041,28700.0
2006-10-03 10:55:00,41.87,41.92,41.83,41.91,27200.0,27.4106,27.4433,27.3844,27.4368,27200.0
2006-10-03 11:00:00,41.92,41.99,41.89,41.98,75800.0,27.4433,27.4892,27.4237,27.4826,75800.0
2006-10-03 11:05:00,41.96,41.97,41.9,41.92,51200.0,27.4695,27.4761,27.4302,27.4433,51200.0
2006-10-03 11:10:00,41.91,41.97,41.91,41.96,33700.0,27.4368,27.4761,27.4368,27.4695,33700.0
2006-10-03 11:15:00,41.98,42.0,41.95,41.98,27000.0,27.4826,27.4957,27.463,27.4826,27000.0
2006-10-03 11:20:00,41.99,41.99,41.95,41.98,18900.0,27.4892,27.4892,27.463,27.4826,18900.0
2006-10-03 11:25:00,41.96,41.97,41.93,41.94,14300.0,27.4695,27.4761,27.4499,27.4564,14300.0
2006-10-03 11:30:00,41.95,41.98,41.93,41.98,7700.0,27.463,27.4826,27.4499,27.4826,7700.0
2006-10-03 11:35:00,41.98,42.03,41.98,42.03,12000.0,27.4826,27.5153,27.4826,27.5153,12000.0
2006-10-03 11:40:00,42.03,42.04,42.0,42.0,5900.0,27.5153,27.5219,27.4957,27.4957,5900.0
2006-10-03 11:45:00,42.01,42.04,42.0,42.0,9200.0,27.5022,27.5219,27.4957,27.4957,9200.0
2006-10-03 11:50:00,42.01,42.03,41.98,42.01,9300.0,27.5022,27.5153,27.4826,27.5022,9300.0
2006-10-03 11:55:00,42.01,42.02,42.0,42.02,4200.0,27.5022,27.5088,27.4957,27.5088,4200.0
2006-10-03 12:00:00,42.01,42.01,41.98,41.98,34400.0,27.5022,27.5022,27.4826,27.4826,34400.0
2006-10-03 12:05:00,41.98,42.05,41.98,42.04,16400.0,27.4826,27.5284,27.4826,27.5219,16400.0
2006-10-03 12:10:00,42.05,42.09,42.03,42.08,10300.0,27.5284,27.5546,27.5153,27.5481,10300.0
2006-10-03 12:15:00,42.07,42.09,42.01,42.01,9000.0,27.5415,27.5546,27.5022,27.5022,9000.0
2006-10-03 12:20:00,42.02,42.09,42.02,42.07,7500.0,27.5088,27.5546,27.5088,27.5415,7500.0
2006-10-03 12:25:00,42.08,42.1,42.07,42.07,5600.0,27.5481,27.5612,27.5415,27.5415,5600.0
2006-10-03 12:30:00,42.08,42.11,42.08,42.11,5700.0,27.5481,27.5677,27.5481,27.5677,5700.0
2006-10-03 12:35:00,42.1,42.13,42.1,42.13,4400.0,27.5612,27.5808,27.5612,27.5808,4400.0
2006-10-03 12:40:00,42.12,42.15,42.11,42.14,8100.0,27.5743,27.5939,27.5677,27.5874,8100.0
2006-10-03 12:45:00,42.14,42.19,42.13,42.18,7200.0,27.5874,27.6201,27.5808,27.6135,7200.0
2006-10-03 12:50:00,42.18,42.2,42.17,42.18,7300.0,27.6135,27.6266,27.607,27.6135,7300.0
2006-10-03 12:55:00,42.18,42.19,42.16,42.19,4500.0,27.6135,27.6201,27.6004,27.6201,4500.0
2006-10-03 13:00:00,42.19,42.2,42.18,42.2,8600.0,27.6201,27.6266,27.6135,27.6266,8600.0
2006-10-03 13:05:00,42.2,42.23,42.19,42.23,8100.0,27.6266,27.6463,27.6201,27.6463,8100.0
2006-10-03 13:10:00,42.21,42.23,42.2,42.21,9300.0,27.6332,27.6463,27.6266,27.6332,9300.0
2006-10-03 13:15:00,42.22,42.22,42.19,42.19,5600.0,27.6397,27.6397,27.6201,27.6201,5600.0
2006-10-03 13:20:00,42.2,42.2,42.11,42.11,10900.0,27.6266,27.6266,27.5677,27.5677,10900.0
2006-10-03 13:25:00,42.11,42.19,42.11,42.18,8100.0,27.5677,27.6201,27.5677,27.6135,8100.0
2006-10-03 13:30:00,42.18,42.19,42.14,42.17,10200.0,27.6135,27.6201,27.5874,27.607,10200.0
2006-10-03 13:35:00,42.17,42.2,42.16,42.19,6400.0,27.607,27.6266,27.6004,27.6201,6400.0
2006-10-03 13:40:00,42.2,42.22,42.2,42.22,3300.0,27.6266,27.6397,27.6266,27.6397,3300.0
2006-10-03 13:45:00,42.21,42.22,42.19,42.2,7000.0,27.6332,27.6397,27.6201,27.6266,7000.0
2006-10-03 13:50:00,42.21,42.21,42.18,42.19,7400.0,27.6332,27.6332,27.6135,27.6201,7400.0
2006-10-03 13:55:00,42.18,42.18,42.14,42.14,5600.0,27.6135,27.6135,27.5874,27.5874,5600.0
2006-10-03 14:00:00,42.13,42.18,42.12,42.12,25500.0,27.5808,27.6135,27.5743,27.5743,25500.0
2006-10-03 14:05:00,42.12,42.19,42.1,42.18,31800.0,27.5743,27.6201,27.5612,27.6135,31800.0
2006-10-03 14:10:00,42.17,42.2,42.14,42.17,33300.0,27.607,27.6266,27.5874,27.607,33300.0
2006-10-03 14:15:00,42.17,42.17,42.15,42.16,8500.0,27.607,27.607,27.5939,27.6004,8500.0
2006-10-03 14:20:00,42.17,42.19,42.16,42.16,10100.0,27.607,27.6201,27.6004,27.6004,10100.0
2006-10-03 14:25:00,42.16,42.16,42.08,42.08,5800.0,27.6004,27.6004,27.5481,27.5481,5800.0
2006-10-03 14:30:00,42.09,42.11,42.08,42.1,8000.0,27.5546,27.5677,27.5481,27.5612,8000.0
2006-10-03 14:35:00,42.11,42.12,42.08,42.12,8500.0,27.5677,27.5743,27.5481,27.5743,8500.0
2006-10-03 14:40:00,42.13,42.17,42.11,42.17,7000.0,27.5808,27.607,27.5677,27.607,7000.0
2006-10-03 14:45:00,42.17,42.17,42.12,42.15,11500.0,27.607,27.607,27.5743,27.5939,11500.0
2006-10-03 14:50:00,42.15,42.15,42.11,42.12,17700.0,27.5939,27.5939,27.5677,27.5743,17700.0
2006-10-03 14:55:00,42.11,42.11,42.09,42.09,4500.0,27.5677,27.5677,27.5546,27.5546,4500.0
2006-10-03 15:00:00,42.09,42.09,42.08,42.09,9200.0,27.5546,27.5546,27.5481,27.5546,9200.0
2006-10-03 15:05:00,42.09,42.14,42.09,42.12,13000.0,27.5546,27.5874,27.5546,27.5743,13000.0
2006-10-03 15:10:00,42.13,42.14,42.12,42.13,13100.0,27.5808,27.5874,27.5743,27.5808,13100.0
2006-10-03 15:15:00,42.13,42.14,42.12,42.13,5900.0,27.5808,27.5874,27.5743,27.5808,5900.0
2006-10-03 15:20:00,42.13,42.15,42.08,42.08,10700.0,27.5808,27.5939,27.5481,27.5481,10700.0
2006-10-03 15:25:00,42.07,42.08,42.05,42.07,9500.0,27.5415,27.5481,27.5284,27.5415,9500.0
2006-10-03 15:30:00,42.06,42.11,42.06,42.1,16600.0,27.535,27.5677,27.535,27.5612,16600.0
2006-10-03 15:35:00,42.11,42.14,42.09,42.13,8100.0,27.5677,27.5874,27.5546,27.5808,8100.0
2006-10-03 15:40:00,42.12,42.14,42.1,42.13,13400.0,27.5743,27.5874,27.5612,27.5808,13400.0
2006-10-03 15:45:00,42.13,42.15,42.11,42.12,21900.0,27.5808,27.5939,27.5677,27.5743,21900.0
2006-10-03 15:50:00,42.11,42.15,42.11,42.12,27800.0,27.5677,27.5939,27.5677,27.5743,27800.0
2006-10-03 15:55:00,42.11,42.13,42.08,42.13,56600.0,27.5677,27.5808,27.5481,27.5808,56600.0
2006-10-04 09:30:00,42.11,42.11,42.03,42.1,13500.0,27.5677,27.5677,27.5153,27.5612,13500.0
2006-10-04 09:35:00,42.1,42.13,42.04,42.06,9700.0,27.5612,27.5808,27.5219,27.535,9700.0
2006-10-04 09:40:00,42.04,42.05,41.96,41.98,10800.0,27.5219,27.5284,27.4695,27.4826,10800.0
2006-10-04 09:45:00,42.01,42.01,41.93,41.98,7700.0,27.5022,27.5022,27.4499,27.4826,7700.0
2006-10-04 09:50:00,42.02,42.03,41.94,41.95,6800.0,27.5088,27.5153,27.4564,27.463,6800.0
2006-10-04 09:55:00,41.96,42.05,41.96,42.04,4300.0,27.4695,27.5284,27.4695,27.5219,4300.0
2006-10-04 10:00:00,42.06,42.09,41.99,42.02,7100.0,27.535,27.5546,27.4892,27.5088,7100.0
2006-10-04 10:05:00,41.99,42.01,41.96,41.97,6100.0,27.4892,27.5022,27.4695,27.4761,6100.0
2006-10-04 10:10:00,41.97,42.1,41.96,42.1,17200.0,27.4761,27.5612,27.4695,27.5612,17200.0
2006-10-04 10:15:00,42.1,42.18,42.08,42.18,11900.0,27.5612,27.6135,27.5481,27.6135,11900.0
2006-10-04 10:20:00,42.18,42.22,42.12,42.18,24200.0,27.6135,27.6397,27.5743,27.6135,24200.0
2006-10-04 10:25:00,42.16,42.25,42.14,42.16,26500.0,27.6004,27.6594,27.5874,27.6004,26500.0
2006-10-04 10:30:00,42.17,42.23,42.17,42.2,12600.0,27.607,27.6463,27.607,27.6266,12600.0
2006-10-04 10:35:00,42.19,42.2,42.11,42.11,8200.0,27.6201,27.6266,27.5677,27.5677,8200.0
2006-10-04 10:40:00,42.11,42.17,42.11,42.17,7600.0,27.5677,27.607,27.5677,27.607,7600.0
2006-10-04 10:45:00,42.17,42.19,42.15,42.18,7700.0,27.607,27.6201,27.5939,27.6135,7700.0
2006-10-04 10:50:00,42.16,42.18,42.12,42.16,14300.0,27.6004,27.6135,27.5743,27.6004,14300.0
2006-10-04 10:55:00,42.16,42.17,42.13,42.13,8900.0,27.6004,27.607,27.5808,27.5808,8900.0
2006-10-04 11:00:00,42.14,42.16,42.1,42.12,12800.0,27.5874,27.6004,27.5612,27.5743,12800.0
2006-10-04 11:05:00,42.11,42.11,42.06,42.07,6800.0,27.5677,27.5677,27.535,27.5415,6800.0
2006-10-04 11:10:00,42.06,42.09,42.05,42.06,14700.0,27.535,27.5546,27.5284,27.535,14700.0
2006-10-04 11:15:00,42.06,42.09,42.05,42.05,7200.0,27.535,27.5546,27.5284,27.5284,7200.0
2006-10-04 11:20:00,42.05,42.1,42.04,42.07,12200.0,27.5284,27.5612,27.5219,27.5415,12200.0
2006-10-04 11:25:00,42.06,42.08,42.03,42.07,4200.0,27.535,27.5481,27.5153,27.5415,4200.0
2006-10-04 11:30:00,42.07,42.1,42.03,42.09,21500.0,27.5415,27.5612,27.5153,27.5546,21500.0
2006-10-04 11:35:00,42.08,42.1,42.06,42.1,7200.0,27.5481,27.5612,27.535,27.5612,7200.0
2006-10-04 11:40:00,42.1,42.1,42.06,42.07,3700.0,27.5612,27.5612,27.535,27.5415,3700.0
2006-10-04 11:45:00,42.07,42.12,42.06,42.12,15800.0,27.5415,27.5743,27.535,27.5743,15800.0
2006-10-04 11:50:00,42.1,42.14,42.09,42.13,8500.0,27.5612,27.5874,27.5546,27.5808,8500.0
2006-10-04 11:55:00,42.12,42.14,42.11,42.12,5500.0,27.5743,27.5874,27.5677,27.5743,5500.0
2006-10-04 12:00:00,42.12,42.15,42.11,42.13,7400.0,27.5743,27.5939,27.5677,27.5808,7400.0
2006-10-04 12:05:00,42.12,42.12,42.09,42.1,5600.0,27.5743,27.5743,27.5546,27.5612,5600.0
2006-10-04 12:10:00,42.1,42.14,42.1,42.12,7700.0,27.5612,27.5874,27.5612,27.5743,7700.0
2006-10-04 12:15:00,42.1,42.14,42.1,42.12,10200.0,27.5612,27.5874,27.5612,27.5743,10200.0
2006-10-04 12:20:00,42.12,42.13,42.11,42.12,6600.0,27.5743,27.5808,27.5677,27.5743,6600.0
2006-10-04 12:25:00,42.11,42.19,42.11,42.17,14600.0,27.5677,27.6201,27.5677,27.607,14600.0
2006-10-04 12:30:00,42.18,42.19,42.16,42.16,5600.0,27.6135,27.6201,27.6004,27.6004,5600.0
2006-10-04 12:35:00,42.16,42.17,42.15,42.15,3600.0,27.6004,27.607,27.5939,27.5939,3600.0
2006-10-04 12:40:00,42.15,42.19,42.14,42.16,5000.0,27.5939,27.6201,27.5874,27.6004,5000.0
2006-10-04 12:45:00,42.16,42.17,42.13,42.14,3900.0,27.6004,27.607,27.5808,27.5874,3900.0
2006-10-04 12:50:00,42.13,42.18,42.12,42.15,11100.0,27.5808,27.6135,27.5743,27.5939,11100.0
2006-10-04 12:55:00,42.15,42.15,42.11,42.12,4300.0,27.5939,27.5939,27.5677,27.5743,4300.0
2006-10-04 13:00:00,42.14,42.14,42.08,42.11,5000.0,27.5874,27.5874,27.5481,27.5677,5000.0
2006-10-04 13:05:00,42.11,42.12,42.07,42.07,7200.0,27.5677,27.5743,27.5415,27.5415,7200.0
2006-10-04 13:10:00,42.08,42.1,42.07,42.07,8300.0,27.5481,27.5612,27.5415,27.5415,8300.0
2006-10-04 13:15:00,42.08,42.09,42.07,42.09,3400.0,27.5481,27.5546,27.5415,27.5546,3400.0
2006-10-04 13:20:00,42.09,42.09,42.04,42.08,10100.0,27.5546,27.5546,27.5219,27.5481,10100.0
2006-10-04 13:25:00,42.07,42.1,42.07,42.1,8800.0,27.5415,27.5612,27.5415,27.5612,8800.0
2006-10-04 13:30:00,42.09,42.14,42.09,42.14,12100.0,27.5546,27.5874,27.5546,27.5874,12100.0
2006-10-04 13:35:00,42.14,42.15,42.13,42.13,10200.0,27.5874,27.5939,27.5808,27.5808,10200.0
2006-10-04 13:40:00,42.13,42.14,42.12,42.12,5500.0,27.5808,27.5874,27.5743,27.5743,5500.0
2006-10-04 13:45:00,42.13,42.15,42.11,42.13,6000.0,27.5808,27.5939,27.5677,27.5808,6000.0
2006-10-04 13:50:00,42.13,42.15,42.12,42.12,9000.0,27.5808,27.5939,27.5743,27.5743,9000.0
2006-10-04 13:55:00,42.13,42.15,42.1,42.1,7200.0,27.5808,27.5939,27.5612,27.5612,7200.0
2006-10-04 14:00:00,42.1,42.11,42.07,42.07,7400.0,27.5612,27.5677,27.5415,27.5415,7400.0
2006-10-04 14:05:00,42.07,42.07,42.05,42.05,5200.0,27.5415,27.5415,27.5284,27.5284,5200.0
2006-10-04 14:10:00,42.05,42.21,42.05,42.18,21900.0,27.5284,27.6332,27.5284,27.6135,21900.0
2006-10-04 14:15:00,42.21,42.26,42.2,42.26,18500.0,27.6332,27.6659,27.6266,27.6659,18500.0
2006-10-04 14:20:00,42.27,42.27,42.23,42.25,12300.0,27.6725,27.6725,27.6463,27.6594,12300.0
2006-10-04 14:25:00,42.25,42.28,42.24,42.28,6100.0,27.6594,27.679,27.6528,27.679,6100.0
2006-10-04 14:30:00,42.27,42.28,42.2,42.21,6000.0,27.6725,27.679,27.6266,27.6332,6000.0
2006-10-04 14:35:00,42.2,42.23,42.16,42.16,9400.0,27.6266,27.6463,27.6004,27.6004,9400.0
2006-10-04 14:40:00,42.16,42.19,42.16,42.18,8200.0,27.6004,27.6201,27.6004,27.6135,8200.0
2006-10-04 14:45:00,42.17,42.18,42.16,42.17,5500.0,27.607,27.6135,27.6004,27.607,5500.0
2006-10-04 14:50:00,42.16,42.2,42.16,42.19,7100.0,27.6004,27.6266,27.6004,27.6201,7100.0
2006-10-04 14:55:00,42.19,42.22,42.19,42.2,7400.0,27.6201,27.6397,27.6201,27.6266,7400.0
2006-10-04 15:00:00,42.2,42.27,42.2,42.27,19900.0,27.6266,27.6725,27.6266,27.6725,19900.0
2006-10-04 15:05:00,42.27,42.27,42.23,42.27,13300.0,27.6725,27.6725,27.6463,27.6725,13300.0
2006-10-04 15:10:00,42.26,42.29,42.25,42.29,10300.0,27.6659,27.6856,27.6594,27.6856,10300.0
2006-10-04 15:15:00,42.29,42.32,42.28,42.3,6700.0,27.6856,27.7052,27.679,27.6921,6700.0
2006-10-04 15:20:00,42.31,42.34,42.28,42.32,21800.0,27.6986,27.7183,27.679,27.7052,21800.0
2006-10-04 15:25:00,42.31,42.32,42.28,42.28,6500.0,27.6986,27.7052,27.679,27.679,6500.0
2006-10-04 15:30:00,42.28,42.28,42.25,42.28,7800.0,27.679,27.679,27.6594,27.679,7800.0
2006-10-04 15:35:00,42.28,42.33,42.28,42.33,13600.0,27.679,27.7117,27.679,27.7117,13600.0
2006-10-04 15:40:00,42.32,42.36,42.31,42.35,12200.0,27.7052,27.7314,27.6986,27.7248,12200.0
2006-10-04 15:45:00,42.36,42.39,42.34,42.38,13600.0,27.7314,27.751,27.7183,27.7445,13600.0
2006-10-04 15:50:00,42.38,42.41,42.34,42.34,14200.0,27.7445,27.7641,27.7183,27.7183,14200.0
2006-10-04 15:55:00,42.34,42.38,42.32,42.38,15900.0,27.7183,27.7445,27.7052,27.7445,15900.0
2006-10-05 09:30:00,42.25,42.33,42.24,42.3,21800.0,27.6594,27.7117,27.6528,27.6921,21800.0
2006-10-05 09:35:00,42.3,42.33,42.11,42.31,30400.0,27.6921,27.7117,27.5677,27.6986,30400.0
2006-10-05 09:40:00,42.3,42.4,42.28,42.4,17800.0,27.6921,27.7576,27.679,27.7576,17800.0
2006-10-05 09:45:00,42.41,42.44,42.21,42.25,19200.0,27.7641,27.7838,27.6332,27.6594,19200.0
2006-10-05 09:50:00,42.2,42.24,42.18,42.18,17800.0,27.6266,27.6528,27.6135,27.6135,17800.0
2006-10-05 09:55:00,42.19,42.22,42.16,42.21,32500.0,27.6201,27.6397,27.6004,27.6332,32500.0
2006-10-05 10:00:00,42.22,42.24,42.19,42.23,12600.0,27.6397,27.6528,27.6201,27.6463,12600.0
2006-10-05 10:05:00,42.22,42.24,42.21,42.21,4900.0,27.6397,27.6528,27.6332,27.6332,4900.0
2006-10-05 10:10:00,42.22,42.22,42.18,42.19,8800.0,27.6397,27.6397,27.6135,27.6201,8800.0
2006-10-05 10:15:00,42.19,42.2,42.18,42.2,8600.0,27.6201,27.6266,27.6135,27.6266,8600.0
2006-10-05 10:20:00,42.18,42.21,42.17,42.19,9300.0,27.6135,27.6332,27.607,27.6201,9300.0
2006-10-05 10:25:00,42.18,42.18,42.12,42.14,13600.0,27.6135,27.6135,27.5743,27.5874,13600.0
2006-10-05 10:30:00,42.14,42.17,42.11,42.17,12700.0,27.5874,27.607,27.5677,27.607,12700.0
2006-10-05 10:35:00,42.17,42.17,42.12,42.13,9600.0,27.607,27.607,27.5743,27.5808,9600.0
2006-10-05 10:40:00,42.13,42.15,42.1,42.15,8500.0,27.5808,27.5939,27.5612,27.5939,8500.0
2006-10-05 10:45:00,42.14,42.17,42.13,42.15,6600.0,27.5874,27.607,27.5808,27.5939,6600.0
2006-10-05 10:50:00,42.16,42.16,42.09,42.11,10400.0,27.6004,27.6004,27.5546,27.5677,10400.0
2006-10-05 10:55:00,42.12,42.15,42.12,42.12,9500.0,27.5743,27.5939,27.5743,27.5743,9500.0
2006-10-05 11:00:00,42.12,42.14,42.11,42.13,14400.0,27.5743,27.5874,27.5677,27.5808,14400.0
2006-10-05 11:05:00,42.12,42.13,42.08,42.1,9900.0,27.5743,27.5808,27.5481,27.5612,9900.0
2006-10-05 11:10:00,42.11,42.11,42.09,42.09,5700.0,27.5677,27.5677,27.5546,27.5546,5700.0
2006-10-05 11:15:00,42.09,42.1,42.08,42.1,4800.0,27.5546,27.5612,27.5481,27.5612,4800.0
2006-10-05 11:20:00,42.09,42.16,42.09,42.16,11800.0,27.5546,27.6004,27.5546,27.6004,11800.0
2006-10-05 11:25:00,42.16,42.2,42.12,42.2,40700.0,27.6004,27.6266,27.5743,27.6266,40700.0
2006-10-05 11:30:00,42.2,42.23,42.14,42.17,24000.0,27.6266,27.6463,27.5874,27.607,24000.0
2006-10-05 11:35:00,42.17,42.2,42.16,42.17,7100.0,27.607,27.6266,27.6004,27.607,7100.0
2006-10-05 11:40:00,42.17,42.2,42.17,42.19,6900.0,27.607,27.6266,27.607,27.6201,6900.0
2006-10-05 11:45:00,42.2,42.22,42.18,42.19,6700.0,27.6266,27.6397,27.6135,27.6201,6700.0
2006-10-05 11:50:00,42.21,42.21,42.12,42.12,11300.0,27.6332,27.6332,27.5743,27.5743,11300.0
2006-10-05 11:55:00,42.12,42.12,42.08,42.11,10000.0,27.5743,27.5743,27.5481,27.5677,10000.0
2006-10-05 12:00:00,42.11,42.12,42.1,42.12,7000.0,27.5677,27.5743,27.5612,27.5743,7000.0
2006-10-05 12:05:00,42.11,42.11,42.09,42.1,9500.0,27.5677,27.5677,27.5546,27.5612,9500.0
2006-10-05 12:10:00,42.11,42.12,42.1,42.11,6100.0,27.5677,27.5743,27.5612,27.5677,6100.0
2006-10-05 12:15:00,42.11,42.12,42.09,42.12,5700.0,27.5677,27.5743,27.5546,27.5743,5700.0
2006-10-05 12:20:00,42.12,42.13,42.1,42.12,5100.0,27.5743,27.5808,27.5612,27.5743,5100.0
2006-10-05 12:25:00,42.11,42.12,42.09,42.09,4700.0,27.5677,27.5743,27.5546,27.5546,4700.0
2006-10-05 12:30:00,42.09,42.09,42.04,42.07,9300.0,27.5546,27.5546,27.5219,27.5415,9300.0
2006-10-05 12:35:00,42.05,42.08,42.02,42.08,10600.0,27.5284,27.5481,27.5088,27.5481,10600.0
2006-10-05 12:40:00,42.09,42.1,42.07,42.08,6800.0,27.5546,27.5612,27.5415,27.5481,6800.0
2006-10-05 12:45:00,42.08,42.1,42.07,42.07,3200.0,27.5481,27.5612,27.5415,27.5415,3200.0
2006-10-05 12:50:00,42.08,42.08,42.05,42.05,5100.0,27.5481,27.5481,27.5284,27.5284,5100.0
2006-10-05 12:55:00,42.05,42.06,42.03,42.04,4500.0,27.5284,27.535,27.5153,27.5219,4500.0
2006-10-05 13:00:00,42.03,42.06,42.03,42.05,4800.0,27.5153,27.535,27.5153,27.5284,4800.0
2006-10-05 13:05:00,42.07,42.07,42.04,42.04,5900.0,27.5415,27.5415,27.5219,27.5219,5900.0
2006-10-05 13:10:00,42.05,42.06,42.04,42.06,4600.0,27.5284,27.535,27.5219,27.535,4600.0
2006-10-05 13:15:00,42.07,42.08,42.04,42.06,7100.0,27.5415,27.5481,27.5219,27.535,7100.0
2006-10-05 13:20:00,42.07,42.1,42.05,42.08,13600.0,27.5415,27.5612,27.5284,27.5481,13600.0
2006-10-05 13:25:00,42.08,42.09,42.06,42.06,7800.0,27.5481,27.5546,27.535,27.535,7800.0
2006-10-05 13:30:00,42.06,42.08,42.04,42.05,6300.0,27.535,27.5481,27.5219,27.5284,6300.0
2006-10-05 13:35:00,42.07,42.09,42.05,42.07,6700.0,27.5415,27.5546,27.5284,27.5415,6700.0
2006-10-05 13:40:00,42.08,42.09,42.07,42.08,7300.0,27.5481,27.5546,27.5415,27.5481,7300.0
2006-10-05 13:45:00,42.08,42.08,42.05,42.05,4700.0,27.5481,27.5481,27.5284,27.5284,4700.0
2006-10-05 13:50:00,42.05,42.06,42.03,42.04,5100.0,27.5284,27.535,27.5153,27.5219,5100.0
2006-10-05 13:55:00,42.05,42.06,42.01,42.02,6100.0,27.5284,27.535,27.5022,27.5088,6100.0
2006-10-05 14:00:00,42.02,42.03,42.01,42.02,5000.0,27.5088,27.5153,27.5022,27.5088,5000.0
2006-10-05 14:05:00,42.02,42.06,42.02,42.06,9000.0,27.5088,27.535,27.5088,27.535,9000.0
2006-10-05 14:10:00,42.06,42.08,42.06,42.07,3700.0,27.535,27.5481,27.535,27.5415,3700.0
2006-10-05 14:15:00,42.08,42.09,42.06,42.08,9000.0,27.5481,27.5546,27.535,27.5481,9000.0
2006-10-05 14:20:00,42.07,42.08,42.06,42.08,8100.0,27.5415,27.5481,27.535,27.5481,8100.0
2006-10-05 14:25:00,42.1,42.11,42.08,42.08,7700.0,27.5612,27.5677,27.5481,27.5481,7700.0
2006-10-05 14:30:00,42.09,42.09,42.06,42.06,7800.0,27.5546,27.5546,27.535,27.535,7800.0
2006-10-05 14:35:00,42.06,42.06,42.02,42.03,6700.0,27.535,27.535,27.5088,27.5153,6700.0
2006-10-05 14:40:00,42.02,42.03,41.97,41.98,8400.0,27.5088,27.5153,27.4761,27.4826,8400.0
2006-10-05 14:45:00,41.98,41.99,41.96,41.96,6500.0,27.4826,27.4892,27.4695,27.4695,6500.0
2006-10-05 14:50:00,41.96,41.97,41.95,41.95,8800.0,27.4695,27.4761,27.463,27.463,8800.0
2006-10-05 14:55:00,41.96,41.96,41.94,41.96,5500.0,27.4695,27.4695,27.4564,27.4695,5500.0
2006-10-05 15:00:00,41.96,41.97,41.93,41.97,8200.0,27.4695,27.4761,27.4499,27.4761,8200.0
2006-10-05 15:05:00,41.95,41.99,41.94,41.98,11000.0,27.463,27.4892,27.4564,27.4826,11000.0
2006-10-05 15:10:00,41.97,41.99,41.95,41.97,8100.0,27.4761,27.4892,27.463,27.4761,8100.0
2006-10-05 15:15:00,41.97,41.99,41.95,41.97,6900.0,27.4761,27.4892,27.463,27.4761,6900.0
2006-10-05 15:20:00,41.96,41.99,41.96,41.99,13300.0,27.4695,27.4892,27.4695,27.4892,13300.0
2006-10-05 15:25:00,41.99,42.0,41.98,41.98,4400.0,27.4892,27.4957,27.4826,27.4826,4400.0
2006-10-05 15:30:00,41.98,41.99,41.94,41.96,10200.0,27.4826,27.4892,27.4564,27.4695,10200.0
2006-10-05 15:35:00,41.96,41.99,41.95,41.98,11900.0,27.4695,27.4892,27.463,27.4826,11900.0
2006-10-05 15:40:00,41.97,42.05,41.97,42.05,15000.0,27.4761,27.5284,27.4761,27.5284,15000.0
2006-10-05 15:45:00,42.05,42.06,42.03,42.04,15900.0,27.5284,27.535,27.5153,27.5219,15900.0
2006-10-05 15:50:00,42.04,42.08,42.03,42.04,19400.0,27.5219,27.5481,27.5153,27.5219,19400.0
2006-10-05 15:55:00,42.05,42.05,42.0,42.0,17300.0,27.5284,27.5284,27.4957,27.4957,17300.0
2006-10-06 09:30:00,41.78,41.9,41.77,41.84,38300.0,27.3517,27.4302,27.3451,27.391,38300.0
2006-10-06 09:35:00,41.83,41.83,41.75,41.79,5800.0,27.3844,27.3844,27.332,27.3582,5800.0
2006-10-06 09:40:00,41.77,41.95,41.68,41.93,15900.0,27.3451,27.463,27.2862,27.4499,15900.0
2006-10-06 09:45:00,41.93,41.93,41.76,41.8,28200.0,27.4499,27.4499,27.3386,27.3648,28200.0
2006-10-06 09:50:00,41.77,41.89,41.77,41.79,25300.0,27.3451,27.4237,27.3451,27.3582,25300.0
2006-10-06 09:55:00,41.78,41.79,41.65,41.77,20300.0,27.3517,27.3582,27.2666,27.3451,20300.0
2006-10-06 10:00:00,41.78,41.81,41.74,41.75,9400.0,27.3517,27.3713,27.3255,27.332,9400.0
2006-10-06 10:05:00,41.74,41.85,41.74,41.83,14000.0,27.3255,27.3975,27.3255,27.3844,14000.0
2006-10-06 10:10:00,41.83,41.89,41.78,41.86,7900.0,27.3844,27.4237,27.3517,27.4041,7900.0
2006-10-06 10:15:00,41.86,41.86,41.77,41.81,8400.0,27.4041,27.4041,27.3451,27.3713,8400.0
2006-10-06 10:20:00,41.83,41.9,41.81,41.81,9100.0,27.3844,27.4302,27.3713,27.3713,9100.0
2006-10-06 10:25:00,41.8,41.85,41.77,41.83,6000.0,27.3648,27.3975,27.3451,27.3844,6000.0
2006-10-06 10:30:00,41.83,41.87,41.82,41.87,4200.0,27.3844,27.4106,27.3779,27.4106,4200.0
2006-10-06 10:35:00,41.87,41.88,41.84,41.85,2700.0,27.4106,27.4171,27.391,27.3975,2700.0
2006-10-06 10:40:00,41.86,41.89,41.85,41.89,2700.0,27.4041,27.4237,27.3975,27.4237,2700.0
2006-10-06 10:45:00,41.89,42.02,41.88,42.02,10000.0,27.4237,27.5088,27.4171,27.5088,10000.0
2006-10-06 10:50:00,42.0,42.08,41.97,42.02,11600.0,27.4957,27.5481,27.4761,27.5088,11600.0
2006-10-06 10:55:00,42.02,42.07,41.98,42.03,10300.0,27.5088,27.5415,27.4826,27.5153,10300.0
2006-10-06 11:00:00,42.01,42.07,42.0,42.01,10900.0,27.5022,27.5415,27.4957,27.5022,10900.0
2006-10-06 11:05:00,42.04,42.09,42.03,42.04,9400.0,27.5219,27.5546,27.5153,27.5219,9400.0
2006-10-06 11:10:00,42.04,42.06,42.03,42.04,10700.0,27.5219,27.535,27.5153,27.5219,10700.0
2006-10-06 11:15:00,42.05,42.09,42.05,42.07,11000.0,27.5284,27.5546,27.5284,27.5415,11000.0
2006-10-06 11:20:00,42.07,42.07,42.01,42.02,5700.0,27.5415,27.5415,27.5022,27.5088,5700.0
2006-10-06 11:25:00,42.0,42.04,41.98,42.03,7500.0,27.4957,27.5219,27.4826,27.5153,7500.0
2006-10-06 11:30:00,42.06,42.07,42.01,42.01,10000.0,27.535,27.5415,27.5022,27.5022,10000.0
2006-10-06 11:35:00,42.03,42.04,41.96,41.98,5500.0,27.5153,27.5219,27.4695,27.4826,5500.0
2006-10-06 11:40:00,41.98,42.02,41.98,41.99,7800.0,27.4826,27.5088,27.4826,27.4892,7800.0
2006-10-06 11:45:00,41.99,42.0,41.94,41.94,10400.0,27.4892,27.4957,27.4564,27.4564,10400.0
2006-10-06 11:50:00,41.94,41.94,41.89,41.94,8900.0,27.4564,27.4564,27.4237,27.4564,8900.0
2006-10-06 11:55:00,41.93,41.95,41.92,41.92,3700.0,27.4499,27.463,27.4433,27.4433,3700.0
2006-10-06 12:00:00,41.92,41.96,41.92,41.96,1400.0,27.4433,27.4695,27.4433,27.4695,1400.0
2006-10-06 12:05:00,41.95,41.95,41.9,41.92,7600.0,27.463,27.463,27.4302,27.4433,7600.0
2006-10-06 12:10:00,41.91,41.93,41.91,41.91,1300.0,27.4368,27.4499,27.4368,27.4368,1300.0
2006-10-06 12:15:00,41.91,41.92,41.89,41.9,2200.0,27.4368,27.4433,27.4237,27.4302,2200.0
2006-10-06 12:20:00,41.89,41.91,41.88,41.9,4800.0,27.4237,27.4368,27.4171,27.4302,4800.0
2006-10-06 12:25:00,41.9,41.92,41.89,41.92,2300.0,27.4302,27.4433,27.4237,27.4433,2300.0
2006-10-06 12:30:00,41.92,41.95,41.92,41.93,5100.0,27.4433,27.463,27.4433,27.4499,5100.0
2006-10-06 12:35:00,41.92,41.92,41.86,41.89,13400.0,27.4433,27.4433,27.4041,27.4237,13400.0
2006-10-06 12:40:00,41.88,41.88,41.85,41.85,3600.0,27.4171,27.4171,27.3975,27.3975,3600.0
2006-10-06 12:45:00,41.86,41.92,41.86,41.86,9800.0,27.4041,27.4433,27.4041,27.4041,9800.0
2006-10-06 12:50:00,41.88,41.88,41.83,41.84,6200.0,27.4171,27.4171,27.3844,27.391,6200.0
2006-10-06 12:55:00,41.83,41.87,41.83,41.84,7900.0,27.3844,27.4106,27.3844,27.391,7900.0
2006-10-06 13:00:00,41.83,41.9,41.83,41.87,9700.0,27.3844,27.4302,27.3844,27.4106,9700.0
2006-10-06 13:05:00,41.87,41.89,41.87,41.87,4100.0,27.4106,27.4237,27.4106,27.4106,4100.0
2006-10-06 13:10:00,41.88,41.89,41.87,41.88,5000.0,27.4171,27.4237,27.4106,27.4171,5000.0
2006-10-06 13:15:00,41.88,41.89,41.86,41.86,8200.0,27.4171,27.4237,27.4041,27.4041,8200.0
2006-10-06 13:20:00,41.85,41.87,41.84,41.85,124900.0,27.3975,27.4106,27.391,27.3975,124900.0
2006-10-06 13:25:00,41.87,41.93,41.85,41.91,115200.0,27.4106,27.4499,27.3975,27.4368,115200.0
2006-10-06 13:30:00,41.9,41.93,41.87,41.91,25200.0,27.4302,27.4499,27.4106,27.4368,25200.0
2006-10-06 13:35:00,41.91,41.96,41.91,41.96,5400.0,27.4368,27.4695,27.4368,27.4695,5400.0
2006-10-06 13:40:00,41.95,41.95,41.9,41.92,9200.0,27.463,27.463,27.4302,27.4433,9200.0
2006-10-06 13:45:00,41.93,41.94,41.87,41.87,28100.0,27.4499,27.4564,27.4106,27.4106,28100.0
2006-10-06 13:50:00,41.88,41.91,41.86,41.91,4100.0,27.4171,27.4368,27.4041,27.4368,4100.0
2006-10-06 13:55:00,41.91,41.91,41.86,41.87,20100.0,27.4368,27.4368,27.4041,27.4106,20100.0
2006-10-06 14:00:00,41.9,41.9,41.88,41.88,6500.0,27.4302,27.4302,27.4171,27.4171,6500.0
2006-10-06 14:05:00,41.89,41.89,41.87,41.87,8300.0,27.4237,27.4237,27.4106,27.4106,8300.0
2006-10-06 14:10:00,41.88,41.88,41.85,41.86,4400.0,27.4171,27.4171,27.3975,27.4041,4400.0
2006-10-06 14:15:00,41.86,41.86,41.85,41.85,7600.0,27.4041,27.4041,27.3975,27.3975,7600.0
2006-10-06 14:20:00,41.85,41.89,41.85,41.89,17500.0,27.3975,27.4237,27.3975,27.4237,17500.0
2006-10-06 14:25:00,41.89,41.89,41.85,41.87,10400.0,27.4237,27.4237,27.3975,27.4106,10400.0
2006-10-06 14:30:00,41.88,41.9,41.86,41.89,7800.0,27.4171,27.4302,27.4041,27.4237,7800.0
2006-10-06 14:35:00,41.89,41.92,41.89,41.91,9100.0,27.4237,27.4433,27.4237,27.4368,9100.0
2006-10-06 14:40:00,41.91,41.93,41.9,41.92,7700.0,27.4368,27.4499,27.4302,27.4433,7700.0
2006-10-06 14:45:00,41.92,41.93,41.89,41.9,11600.0,27.4433,27.4499,27.4237,27.4302,11600.0
2006-10-06 14:50:00,41.88,41.94,41.88,41.91,9900.0,27.4171,27.4564,27.4171,27.4368,9900.0
2006-10-06 14:55:00,41.91,41.91,41.89,41.9,8700.0,27.4368,27.4368,27.4237,27.4302,8700.0
2006-10-06 15:00:00,41.91,41.91,41.88,41.9,16900.0,27.4368,27.4368,27.4171,27.4302,16900.0
2006-10-06 15:05:00,41.9,41.9,41.87,41.88,7800.0,27.4302,27.4302,27.4106,27.4171,7800.0
2006-10-06 15:10:00,41.88,41.89,41.85,41.87,11700.0,27.4171,27.4237,27.3975,27.4106,11700.0
2006-10-06 15:15:00,41.87,41.87,41.85,41.85,19000.0,27.4106,27.4106,27.3975,27.3975,19000.0
2006-10-06 15:20:00,41.85,41.86,41.85,41.85,8900.0,27.3975,27.4041,27.3975,27.3975,8900.0
2006-10-06 15:25:00,41.85,41.87,41.85,41.86,11200.0,27.3975,27.4106,27.3975,27.4041,11200.0
2006-10-06 15:30:00,41.87,41.87,41.85,41.85,6400.0,27.4106,27.4106,27.3975,27.3975,6400.0
2006-10-06 15:35:00,41.85,41.85,41.83,41.84,8200.0,27.3975,27.3975,27.3844,27.391,8200.0
2006-10-06 15:40:00,41.84,41.9,41.8,41.86,35200.0,27.391,27.4302,27.3648,27.4041,35200.0
2006-10-06 15:45:00,41.85,41.85,41.82,41.85,9300.0,27.3975,27.3975,27.3779,27.3975,9300.0
2006-10-06 15:50:00,41.84,41.9,41.82,41.86,25400.0,27.391,27.4302,27.3779,27.4041,25400.0
2006-10-06 15:55:00,41.87,41.88,41.83,41.85,29500.0,27.4106,27.4171,27.3844,27.3975,29500.0
2006-10-09 09:30:00,41.75,41.81,41.74,41.74,8100.0,27.332,27.3713,27.3255,27.3255,8100.0
2006-10-09 09:35:00,41.77,41.8,41.71,41.76,3800.0,27.3451,27.3648,27.3059,27.3386,3800.0
2006-10-09 09:40:00,41.81,41.81,41.73,41.73,12000.0,27.3713,27.3713,27.3189,27.3189,12000.0
2006-10-09 09:45:00,41.76,41.88,41.76,41.81,17800.0,27.3386,27.4171,27.3386,27.3713,17800.0
2006-10-09 09:50:00,41.8,41.98,41.8,41.92,65300.0,27.3648,27.4826,27.3648,27.4433,65300.0
2006-10-09 09:55:00,41.92,41.95,41.91,41.91,14100.0,27.4433,27.463,27.4368,27.4368,14100.0
2006-10-09 10:00:00,41.92,41.93,41.88,41.89,10600.0,27.4433,27.4499,27.4171,27.4237,10600.0
2006-10-09 10:05:00,41.89,41.9,41.8,41.8,8900.0,27.4237,27.4302,27.3648,27.3648,8900.0
2006-10-09 10:10:00,41.8,41.82,41.75,41.75,5800.0,27.3648,27.3779,27.332,27.332,5800.0
2006-10-09 10:15:00,41.75,41.85,41.75,41.85,5500.0,27.332,27.3975,27.332,27.3975,5500.0
2006-10-09 10:20:00,41.85,41.87,41.81,41.81,5700.0,27.3975,27.4106,27.3713,27.3713,5700.0
2006-10-09 10:25:00,41.82,41.85,41.81,41.81,3700.0,27.3779,27.3975,27.3713,27.3713,3700.0
2006-10-09 10:30:00,41.84,41.86,41.81,41.82,5800.0,27.391,27.4041,27.3713,27.3779,5800.0
2006-10-09 10:35:00,41.84,41.84,41.78,41.8,4000.0,27.391,27.391,27.3517,27.3648,4000.0
2006-10-09 10:40:00,41.78,41.79,41.75,41.77,3900.0,27.3517,27.3582,27.332,27.3451,3900.0
2006-10-09 10:45:00,41.77,41.82,41.75,41.81,7800.0,27.3451,27.3779,27.332,27.3713,7800.0
2006-10-09 10:50:00,41.81,41.82,41.73,41.81,22400.0,27.3713,27.3779,27.3189,27.3713,22400.0
2006-10-09 10:55:00,41.8,41.82,41.76,41.79,16000.0,27.3648,27.3779,27.3386,27.3582,16000.0
2006-10-09 11:00:00,41.79,41.79,41.74,41.75,4100.0,27.3582,27.3582,27.3255,27.332,4100.0
2006-10-09 11:05:00,41.74,41.78,41.74,41.76,6200.0,27.3255,27.3517,27.3255,27.3386,6200.0
2006-10-09 11:10:00,41.76,41.76,41.72,41.72,3600.0,27.3386,27.3386,27.3124,27.3124,3600.0
2006-10-09 11:15:00,41.72,41.73,41.71,41.71,2800.0,27.3124,27.3189,27.3059,27.3059,2800.0
2006-10-09 11:20:00,41.72,41.73,41.72,41.72,3600.0,27.3124,27.3189,27.3124,27.3124,3600.0
2006-10-09 11:25:00,41.73,41.75,41.7,41.7,5400.0,27.3189,27.332,27.2993,27.2993,5400.0
2006-10-09 11:30:00,41.7,41.77,41.7,41.76,11400.0,27.2993,27.3451,27.2993,27.3386,11400.0
2006-10-09 11:35:00,41.77,41.78,41.74,41.76,5200.0,27.3451,27.3517,27.3255,27.3386,5200.0
2006-10-09 11:40:00,41.76,41.77,41.75,41.76,2400.0,27.3386,27.3451,27.332,27.3386,2400.0
2006-10-09 11:45:00,41.76,41.79,41.75,41.76,5700.0,27.3386,27.3582,27.332,27.3386,5700.0
2006-10-09 11:50:00,41.77,41.78,41.74,41.76,3800.0,27.3451,27.3517,27.3255,27.3386,3800.0
2006-10-09 11:55:00,41.75,41.79,41.75,41.76,5100.0,27.332,27.3582,27.332,27.3386,5100.0
2006-10-09 12:00:00,41.76,41.81,41.76,41.79,3200.0,27.3386,27.3713,27.3386,27.3582,3200.0
2006-10-09 12:05:00,41.79,41.8,41.77,41.77,5400.0,27.3582,27.3648,27.3451,27.3451,5400.0
2006-10-09 12:10:00,41.77,41.77,41.77,41.77,700.0,27.3451,27.3451,27.3451,27.3451,700.0
2006-10-09 12:15:00,41.77,41.77,41.76,41.76,2200.0,27.3451,27.3451,27.3386,27.3386,2200.0
2006-10-09 12:20:00,41.77,41.79,41.76,41.79,1500.0,27.3451,27.3582,27.3386,27.3582,1500.0
2006-10-09 12:25:00,41.78,41.79,41.75,41.76,3200.0,27.3517,27.3582,27.332,27.3386,3200.0
2006-10-09 12:30:00,41.79,41.79,41.77,41.78,1000.0,27.3582,27.3582,27.3451,27.3517,1000.0
2006-10-09 12:35:00,41.79,41.8,41.78,41.79,3100.0,27.3582,27.3648,27.3517,27.3582,3100.0
2006-10-09 12:40:00,41.79,41.79,41.78,41.78,1100.0,27.3582,27.3582,27.3517,27.3517,1100.0
2006-10-09 12:45:00,41.78,41.78,41.76,41.76,1300.0,27.3517,27.3517,27.3386,27.3386,1300.0
2006-10-09 12:50:00,41.77,41.77,41.74,41.75,2200.0,27.3451,27.3451,27.3255,27.332,2200.0
2006-10-09 12:55:00,41.74,41.75,41.72,41.72,2700.0,27.3255,27.332,27.3124,27.3124,2700.0
2006-10-09 13:00:00,41.71,41.77,41.71,41.76,8500.0,27.3059,27.3451,27.3059,27.3386,8500.0
2006-10-09 13:05:00,41.78,41.78,41.76,41.77,600.0,27.3517,27.3517,27.3386,27.3451,600.0
2006-10-09 13:10:00,41.77,41.79,41.77,41.78,4100.0,27.3451,27.3582,27.3451,27.3517,4100.0
2006-10-09 13:15:00,41.79,41.79,41.78,41.78,2600.0,27.3582,27.3582,27.3517,27.3517,2600.0
2006-10-09 13:20:00,41.78,41.78,41.73,41.76,5400.0,27.3517,27.3517,27.3189,27.3386,5400.0
2006-10-09 13:25:00,41.77,41.79,41.77,41.78,3300.0,27.3451,27.3582,27.3451,27.3517,3300.0
2006-10-09 13:30:00,41.79,41.79,41.78,41.79,1500.0,27.3582,27.3582,27.3517,27.3582,1500.0
2006-10-09 13:35:00,41.79,41.79,41.78,41.78,1200.0,27.3582,27.3582,27.3517,27.3517,1200.0
2006-10-09 13:40:00,41.78,41.79,41.78,41.78,1300.0,27.3517,27.3582,27.3517,27.3517,1300.0
2006-10-09 13:45:00,41.78,41.79,41.78,41.79,4200.0,27.3517,27.3582,27.3517,27.3582,4200.0
2006-10-09 13:50:00,41.77,41.79,41.77,41.78,2400.0,27.3451,27.3582,27.3451,27.3517,2400.0
2006-10-09 13:55:00,41.79,41.79,41.76,41.76,2700.0,27.3582,27.3582,27.3386,27.3386,2700.0
2006-10-09 14:00:00,41.76,41.77,41.75,41.77,2800.0,27.3386,27.3451,27.332,27.3451,2800.0
2006-10-09 14:05:00,41.77,41.81,41.77,41.8,6100.0,27.3451,27.3713,27.3451,27.3648,6100.0
2006-10-09 14:10:00,41.8,41.82,41.78,41.82,4700.0,27.3648,27.3779,27.3517,27.3779,4700.0
2006-10-09 14:15:00,41.82,41.83,41.81,41.81,6300.0,27.3779,27.3844,27.3713,27.3713,6300.0
2006-10-09 14:20:00,41.81,41.82,41.8,41.81,2400.0,27.3713,27.3779,27.3648,27.3713,2400.0
2006-10-09 14:25:00,41.8,41.83,41.79,41.82,11500.0,27.3648,27.3844,27.3582,27.3779,11500.0
2006-10-09 14:30:00,41.83,41.83,41.81,41.83,5000.0,27.3844,27.3844,27.3713,27.3844,5000.0
2006-10-09 14:35:00,41.83,41.85,41.83,41.83,2600.0,27.3844,27.3975,27.3844,27.3844,2600.0
2006-10-09 14:40:00,41.83,41.84,41.81,41.82,6600.0,27.3844,27.391,27.3713,27.3779,6600.0
2006-10-09 14:45:00,41.83,41.87,41.83,41.84,22800.0,27.3844,27.4106,27.3844,27.391,22800.0
2006-10-09 14:50:00,41.82,41.86,41.82,41.85,6100.0,27.3779,27.4041,27.3779,27.3975,6100.0
2006-10-09 14:55:00,41.86,41.88,41.85,41.87,4700.0,27.4041,27.4171,27.3975,27.4106,4700.0
2006-10-09 15:00:00,41.87,41.87,41.85,41.86,5500.0,27.4106,27.4106,27.3975,27.4041,5500.0
2006-10-09 15:05:00,41.86,41.88,41.86,41.88,4000.0,27.4041,27.4171,27.4041,27.4171,4000.0
2006-10-09 15:10:00,41.88,41.9,41.88,41.9,14000.0,27.4171,27.4302,27.4171,27.4302,14000.0
2006-10-09 15:15:00,41.89,41.9,41.87,41.87,7800.0,27.4237,27.4302,27.4106,27.4106,7800.0
2006-10-09 15:20:00,41.88,41.89,41.85,41.87,7300.0,27.4171,27.4237,27.3975,27.4106,7300.0
2006-10-09 15:25:00,41.89,41.9,41.86,41.9,8900.0,27.4237,27.4302,27.4041,27.4302,8900.0
2006-10-09 15:30:00,41.9,41.93,41.87,41.87,7600.0,27.4302,27.4499,27.4106,27.4106,7600.0
2006-10-09 15:35:00,41.87,41.88,41.83,41.85,4200.0,27.4106,27.4171,27.3844,27.3975,4200.0
2006-10-09 15:40:00,41.86,41.9,41.86,41.9,3200.0,27.4041,27.4302,27.4041,27.4302,3200.0
2006-10-09 15:45:00,41.9,41.93,41.88,41.93,5300.0,27.4302,27.4499,27.4171,27.4499,5300.0
2006-10-09 15:50:00,41.93,41.96,41.92,41.94,4500.0,27.4499,27.4695,27.4433,27.4564,4500.0
2006-10-09 15:55:00,41.95,41.95,41.89,41.89,14600.0,27.463,27.463,27.4237,27.4237,14600.0
2006-10-10 09:30:00,41.92,41.93,41.8,41.82,16100.0,27.4433,27.4499,27.3648,27.3779,16100.0
2006-10-10 09:35:00,41.83,41.94,41.83,41.91,9100.0,27.3844,27.4564,27.3844,27.4368,9100.0
2006-10-10 09:40:00,41.91,41.95,41.84,41.85,20800.0,27.4368,27.463,27.391,27.3975,20800.0
2006-10-10 09:45:00,41.89,41.98,41.89,41.91,19700.0,27.4237,27.4826,27.4237,27.4368,19700.0
2006-10-10 09:50:00,41.91,41.92,41.85,41.88,11900.0,27.4368,27.4433,27.3975,27.4171,11900.0
2006-10-10 09:55:00,41.9,41.92,41.86,41.86,4300.0,27.4302,27.4433,27.4041,27.4041,4300.0
2006-10-10 10:00:00,41.87,41.91,41.81,41.88,9300.0,27.4106,27.4368,27.3713,27.4171,9300.0
2006-10-10 10:05:00,41.87,41.93,41.82,41.86,17600.0,27.4106,27.4499,27.3779,27.4041,17600.0
2006-10-10 10:10:00,41.84,42.0,41.84,41.95,9000.0,27.391,27.4957,27.391,27.463,9000.0
2006-10-10 10:15:00,41.97,42.13,41.92,42.1,29000.0,27.4761,27.5808,27.4433,27.5612,29000.0
2006-10-10 10:20:00,42.11,42.11,42.0,42.02,20800.0,27.5677,27.5677,27.4957,27.5088,20800.0
2006-10-10 10:25:00,42.02,42.05,42.02,42.03,5800.0,27.5088,27.5284,27.5088,27.5153,5800.0
2006-10-10 10:30:00,42.03,42.05,41.99,42.05,5900.0,27.5153,27.5284,27.4892,27.5284,5900.0
2006-10-10 10:35:00,42.05,42.05,42.02,42.02,4300.0,27.5284,27.5284,27.5088,27.5088,4300.0
2006-10-10 10:40:00,42.02,42.02,41.97,41.99,8300.0,27.5088,27.5088,27.4761,27.4892,8300.0
2006-10-10 10:45:00,41.98,41.99,41.96,41.97,9300.0,27.4826,27.4892,27.4695,27.4761,9300.0
2006-10-10 10:50:00,41.94,42.04,41.94,42.02,13300.0,27.4564,27.5219,27.4564,27.5088,13300.0
2006-10-10 10:55:00,42.02,42.03,41.98,41.98,5500.0,27.5088,27.5153,27.4826,27.4826,5500.0
2006-10-10 11:00:00,41.98,41.99,41.94,41.94,7600.0,27.4826,27.4892,27.4564,27.4564,7600.0
2006-10-10 11:05:00,41.94,42.0,41.94,42.0,3700.0,27.4564,27.4957,27.4564,27.4957,3700.0
2006-10-10 11:10:00,41.99,42.01,41.98,42.0,3500.0,27.4892,27.5022,27.4826,27.4957,3500.0
2006-10-10 11:15:00,42.01,42.02,41.95,41.95,4500.0,27.5022,27.5088,27.463,27.463,4500.0
2006-10-10 11:20:00,41.97,42.05,41.95,42.05,12500.0,27.4761,27.5284,27.463,27.5284,12500.0
2006-10-10 11:25:00,42.04,42.04,41.99,42.0,4300.0,27.5219,27.5219,27.4892,27.4957,4300.0
2006-10-10 11:30:00,42.02,42.02,42.0,42.01,800.0,27.5088,27.5088,27.4957,27.5022,800.0
2006-10-10 11:35:00,42.01,42.02,41.97,42.02,19300.0,27.5022,27.5088,27.4761,27.5088,19300.0
2006-10-10 11:40:00,42.01,42.03,42.01,42.02,1200.0,27.5022,27.5153,27.5022,27.5088,1200.0
2006-10-10 11:45:00,42.03,42.04,41.99,42.0,6600.0,27.5153,27.5219,27.4892,27.4957,6600.0
2006-10-10 11:50:00,42.0,42.02,41.97,42.0,5900.0,27.4957,27.5088,27.4761,27.4957,5900.0
2006-10-10 11:55:00,42.02,42.02,41.96,42.0,3200.0,27.5088,27.5088,27.4695,27.4957,3200.0
2006-10-10 12:00:00,42.01,42.03,42.0,42.01,2800.0,27.5022,27.5153,27.4957,27.5022,2800.0
2006-10-10 12:05:00,42.0,42.0,41.93,41.97,8100.0,27.4957,27.4957,27.4499,27.4761,8100.0
2006-10-10 12:10:00,41.95,41.98,41.94,41.94,2500.0,27.463,27.4826,27.4564,27.4564,2500.0
2006-10-10 12:15:00,41.94,41.96,41.92,41.92,3700.0,27.4564,27.4695,27.4433,27.4433,3700.0
2006-10-10 12:20:00,41.92,41.95,41.91,41.94,5700.0,27.4433,27.463,27.4368,27.4564,5700.0
2006-10-10 12:25:00,41.94,41.95,41.92,41.94,3200.0,27.4564,27.463,27.4433,27.4564,3200.0
2006-10-10 12:30:00,41.92,41.95,41.91,41.92,4400.0,27.4433,27.463,27.4368,27.4433,4400.0
2006-10-10 12:35:00,41.93,41.93,41.91,41.92,3700.0,27.4499,27.4499,27.4368,27.4433,3700.0
2006-10-10 12:40:00,41.91,41.92,41.87,41.9,5300.0,27.4368,27.4433,27.4106,27.4302,5300.0
2006-10-10 12:45:00,41.9,41.9,41.86,41.88,5200.0,27.4302,27.4302,27.4041,27.4171,5200.0
2006-10-10 12:50:00,41.88,41.89,41.86,41.87,4600.0,27.4171,27.4237,27.4041,27.4106,4600.0
2006-10-10 12:55:00,41.86,41.89,41.86,41.89,2500.0,27.4041,27.4237,27.4041,27.4237,2500.0
2006-10-10 13:00:00,41.88,41.92,41.88,41.92,4400.0,27.4171,27.4433,27.4171,27.4433,4400.0
2006-10-10 13:05:00,41.9,41.96,41.9,41.96,5400.0,27.4302,27.4695,27.4302,27.4695,5400.0
2006-10-10 13:10:00,41.95,41.98,41.95,41.95,2800.0,27.463,27.4826,27.463,27.463,2800.0
2006-10-10 13:15:00,41.94,41.94,41.91,41.91,4100.0,27.4564,27.4564,27.4368,27.4368,4100.0
2006-10-10 13:20:00,41.91,41.91,41.87,41.9,5800.0,27.4368,27.4368,27.4106,27.4302,5800.0
2006-10-10 13:25:00,41.9,41.95,41.89,41.95,8100.0,27.4302,27.463,27.4237,27.463,8100.0
2006-10-10 13:30:00,41.96,42.0,41.93,41.94,6900.0,27.4695,27.4957,27.4499,27.4564,6900.0
2006-10-10 13:35:00,41.94,41.94,41.92,41.93,47800.0,27.4564,27.4564,27.4433,27.4499,47800.0
2006-10-10 13:40:00,41.9,41.94,41.89,41.93,4700.0,27.4302,27.4564,27.4237,27.4499,4700.0
2006-10-10 13:45:00,41.92,41.92,41.91,41.92,3600.0,27.4433,27.4433,27.4368,27.4433,3600.0
2006-10-10 13:50:00,41.93,41.95,41.92,41.95,2500.0,27.4499,27.463,27.4433,27.463,2500.0
2006-10-10 13:55:00,41.92,41.94,41.9,41.94,4600.0,27.4433,27.4564,27.4302,27.4564,4600.0
2006-10-10 14:00:00,41.92,41.93,41.92,41.93,1400.0,27.4433,27.4499,27.4433,27.4499,1400.0
2006-10-10 14:05:00,41.94,41.96,41.92,41.96,7500.0,27.4564,27.4695,27.4433,27.4695,7500.0
2006-10-10 14:10:00,41.94,41.96,41.93,41.95,3100.0,27.4564,27.4695,27.4499,27.463,3100.0
2006-10-10 14:15:00,41.96,41.96,41.94,41.94,2300.0,27.4695,27.4695,27.4564,27.4564,2300.0
2006-10-10 14:20:00,41.95,41.95,41.89,41.91,57300.0,27.463,27.463,27.4237,27.4368,57300.0
2006-10-10 14:25:00,41.91,41.94,41.9,41.92,6400.0,27.4368,27.4564,27.4302,27.4433,6400.0
2006-10-10 14:30:00,41.92,41.95,41.91,41.94,14900.0,27.4433,27.463,27.4368,27.4564,14900.0
2006-10-10 14:35:00,41.93,41.93,41.91,41.92,9300.0,27.4499,27.4499,27.4368,27.4433,9300.0
2006-10-10 14:40:00,41.92,41.93,41.91,41.92,7900.0,27.4433,27.4499,27.4368,27.4433,7900.0
2006-10-10 14:45:00,41.93,41.93,41.9,41.91,14000.0,27.4499,27.4499,27.4302,27.4368,14000.0
2006-10-10 14:50:00,41.91,41.93,41.9,41.9,9100.0,27.4368,27.4499,27.4302,27.4302,9100.0
2006-10-10 14:55:00,41.91,41.91,41.89,41.9,8200.0,27.4368,27.4368,27.4237,27.4302,8200.0
2006-10-10 15:00:00,41.9,41.92,41.9,41.9,11500.0,27.4302,27.4433,27.4302,27.4302,11500.0
2006-10-10 15:05:00,41.91,41.92,41.89,41.89,16700.0,27.4368,27.4433,27.4237,27.4237,16700.0
2006-10-10 15:10:00,41.89,41.9,41.86,41.86,24000.0,27.4237,27.4302,27.4041,27.4041,24000.0
2006-10-10 15:15:00,41.87,41.88,41.85,41.87,16200.0,27.4106,27.4171,27.3975,27.4106,16200.0
2006-10-10 15:20:00,41.87,41.88,41.86,41.87,21100.0,27.4106,27.4171,27.4041,27.4106,21100.0
2006-10-10 15:25:00,41.88,41.88,41.87,41.87,23400.0,27.4171,27.4171,27.4106,27.4106,23400.0
2006-10-10 15:30:00,41.88,41.88,41.87,41.88,19100.0,27.4171,27.4171,27.4106,27.4171,19100.0
2006-10-10 15:35:00,41.88,41.88,41.87,41.87,17600.0,27.4171,27.4171,27.4106,27.4106,17600.0
2006-10-10 15:40:00,41.87,41.91,41.87,41.91,23400.0,27.4106,27.4368,27.4106,27.4368,23400.0
2006-10-10 15:45:00,41.91,41.91,41.88,41.89,28000.0,27.4368,27.4368,27.4171,27.4237,28000.0
2006-10-10 15:50:00,41.89,41.89,41.87,41.88,29700.0,27.4237,27.4237,27.4106,27.4171,29700.0
2006-10-10 15:55:00,41.87,41.88,41.85,41.87,37200.0,27.4106,27.4171,27.3975,27.4106,37200.0
2006-10-11 09:30:00,41.87,41.97,41.84,41.97,32900.0,27.4106,27.4761,27.391,27.4761,32900.0
2006-10-11 09:35:00,42.0,42.0,41.9,41.98,21500.0,27.4957,27.4957,27.4302,27.4826,21500.0
2006-10-11 09:40:00,41.98,41.99,41.94,41.99,10100.0,27.4826,27.4892,27.4564,27.4892,10100.0
2006-10-11 09:45:00,41.98,42.0,41.96,42.0,13600.0,27.4826,27.4957,27.4695,27.4957,13600.0
2006-10-11 09:50:00,42.0,42.0,41.96,41.97,12000.0,27.4957,27.4957,27.4695,27.4761,12000.0
2006-10-11 09:55:00,41.97,42.0,41.95,42.0,7100.0,27.4761,27.4957,27.463,27.4957,7100.0
2006-10-11 10:00:00,42.0,42.04,41.95,42.04,28900.0,27.4957,27.5219,27.463,27.5219,28900.0
2006-10-11 10:05:00,42.02,42.08,42.02,42.06,13400.0,27.5088,27.5481,27.5088,27.535,13400.0
2006-10-11 10:10:00,42.06,42.14,42.05,42.12,22300.0,27.535,27.5874,27.5284,27.5743,22300.0
2006-10-11 10:15:00,42.12,42.15,42.12,42.15,20500.0,27.5743,27.5939,27.5743,27.5939,20500.0
2006-10-11 10:20:00,42.15,42.15,42.09,42.11,18700.0,27.5939,27.5939,27.5546,27.5677,18700.0
2006-10-11 10:25:00,42.09,42.13,42.09,42.13,10800.0,27.5546,27.5808,27.5546,27.5808,10800.0
2006-10-11 10:30:00,42.13,42.14,42.08,42.11,15400.0,27.5808,27.5874,27.5481,27.5677,15400.0
2006-10-11 10:35:00,42.13,42.14,42.11,42.13,11600.0,27.5808,27.5874,27.5677,27.5808,11600.0
2006-10-11 10:40:00,42.13,42.15,42.13,42.15,20400.0,27.5808,27.5939,27.5808,27.5939,20400.0
2006-10-11 10:45:00,42.15,42.15,42.13,42.13,23600.0,27.5939,27.5939,27.5808,27.5808,23600.0
2006-10-11 10:50:00,42.15,42.19,42.14,42.19,11300.0,27.5939,27.6201,27.5874,27.6201,11300.0
2006-10-11 10:55:00,42.19,42.21,42.17,42.2,12400.0,27.6201,27.6332,27.607,27.6266,12400.0
2006-10-11 11:00:00,42.2,42.24,42.19,42.23,9000.0,27.6266,27.6528,27.6201,27.6463,9000.0
2006-10-11 11:05:00,42.23,42.27,42.23,42.24,15100.0,27.6463,27.6725,27.6463,27.6528,15100.0
2006-10-11 11:10:00,42.24,42.26,42.23,42.23,10500.0,27.6528,27.6659,27.6463,27.6463,10500.0
2006-10-11 11:15:00,42.24,42.26,42.21,42.23,10900.0,27.6528,27.6659,27.6332,27.6463,10900.0
2006-10-11 11:20:00,42.23,42.29,42.23,42.29,12200.0,27.6463,27.6856,27.6463,27.6856,12200.0
2006-10-11 11:25:00,42.29,42.3,42.27,42.27,9700.0,27.6856,27.6921,27.6725,27.6725,9700.0
2006-10-11 11:30:00,42.28,42.28,42.26,42.26,7500.0,27.679,27.679,27.6659,27.6659,7500.0
2006-10-11 11:35:00,42.27,42.29,42.26,42.28,21900.0,27.6725,27.6856,27.6659,27.679,21900.0
2006-10-11 11:40:00,42.26,42.3,42.26,42.29,15600.0,27.6659,27.6921,27.6659,27.6856,15600.0
2006-10-11 11:45:00,42.32,42.35,42.32,42.35,13600.0,27.7052,27.7248,27.7052,27.7248,13600.0
2006-10-11 11:50:00,42.35,42.39,42.35,42.37,11100.0,27.7248,27.751,27.7248,27.7379,11100.0
2006-10-11 11:55:00,42.37,42.39,42.36,42.38,10600.0,27.7379,27.751,27.7314,27.7445,10600.0
2006-10-11 12:00:00,42.37,42.39,42.37,42.37,6900.0,27.7379,27.751,27.7379,27.7379,6900.0
2006-10-11 12:05:00,42.38,42.38,42.34,42.37,7300.0,27.7445,27.7445,27.7183,27.7379,7300.0
2006-10-11 12:10:00,42.38,42.4,42.37,42.4,7500.0,27.7445,27.7576,27.7379,27.7576,7500.0
2006-10-11 12:15:00,42.39,42.4,42.38,42.4,10400.0,27.751,27.7576,27.7445,27.7576,10400.0
2006-10-11 12:20:00,42.4,42.44,42.39,42.43,29800.0,27.7576,27.7838,27.751,27.7772,29800.0
2006-10-11 12:25:00,42.43,42.44,42.41,42.44,11100.0,27.7772,27.7838,27.7641,27.7838,11100.0
2006-10-11 12:30:00,42.44,42.45,42.42,42.44,9300.0,27.7838,27.7903,27.7707,27.7838,9300.0
2006-10-11 12:35:00,42.45,42.47,42.44,42.46,17400.0,27.7903,27.8034,27.7838,27.7968,17400.0
2006-10-11 12:40:00,42.45,42.5,42.38,42.39,28000.0,27.7903,27.823,27.7445,27.751,28000.0
2006-10-11 12:45:00,42.38,42.44,42.38,42.44,15000.0,27.7445,27.7838,27.7445,27.7838,15000.0
2006-10-11 12:50:00,42.42,42.48,42.42,42.46,30000.0,27.7707,27.8099,27.7707,27.7968,30000.0
2006-10-11 12:55:00,42.48,42.54,42.48,42.53,35100.0,27.8099,27.8492,27.8099,27.8427,35100.0
2006-10-11 13:00:00,42.53,42.55,42.52,42.54,20300.0,27.8427,27.8558,27.8361,27.8492,20300.0
2006-10-11 13:05:00,42.54,42.56,42.52,42.55,15300.0,27.8492,27.8623,27.8361,27.8558,15300.0
2006-10-11 13:10:00,42.55,42.56,42.52,42.52,13000.0,27.8558,27.8623,27.8361,27.8361,13000.0
2006-10-11 13:15:00,42.53,42.55,42.49,42.49,48300.0,27.8427,27.8558,27.8165,27.8165,48300.0
2006-10-11 13:20:00,42.49,42.51,42.49,42.49,6700.0,27.8165,27.8296,27.8165,27.8165,6700.0
2006-10-11 13:25:00,42.5,42.5,42.48,42.5,4800.0,27.823,27.823,27.8099,27.823,4800.0
2006-10-11 13:30:00,42.5,42.5,42.45,42.45,12200.0,27.823,27.823,27.7903,27.7903,12200.0
2006-10-11 13:35:00,42.44,42.46,42.43,42.45,16500.0,27.7838,27.7968,27.7772,27.7903,16500.0
2006-10-11 13:40:00,42.45,42.46,42.43,42.43,11800.0,27.7903,27.7968,27.7772,27.7772,11800.0
2006-10-11 13:45:00,42.44,42.45,42.39,42.41,25100.0,27.7838,27.7903,27.751,27.7641,25100.0
2006-10-11 13:50:00,42.41,42.42,42.39,42.41,10700.0,27.7641,27.7707,27.751,27.7641,10700.0
2006-10-11 13:55:00,42.41,42.45,42.41,42.43,17900.0,27.7641,27.7903,27.7641,27.7772,17900.0
2006-10-11 14:00:00,42.44,42.44,42.28,42.28,39100.0,27.7838,27.7838,27.679,27.679,39100.0
2006-10-11 14:05:00,42.29,42.38,42.29,42.36,27300.0,27.6856,27.7445,27.6856,27.7314,27300.0
2006-10-11 14:10:00,42.35,42.37,42.31,42.36,22700.0,27.7248,27.7379,27.6986,27.7314,22700.0
2006-10-11 14:15:00,42.37,42.38,42.29,42.29,27300.0,27.7379,27.7445,27.6856,27.6856,27300.0
2006-10-11 14:20:00,42.29,42.31,42.28,42.29,14400.0,27.6856,27.6986,27.679,27.6856,14400.0
2006-10-11 14:25:00,42.28,42.29,42.21,42.28,19600.0,27.679,27.6856,27.6332,27.679,19600.0
2006-10-11 14:30:00,42.29,42.31,42.28,42.31,25800.0,27.6856,27.6986,27.679,27.6986,25800.0
2006-10-11 14:35:00,42.31,42.32,42.26,42.26,30800.0,27.6986,27.7052,27.6659,27.6659,30800.0
2006-10-11 14:40:00,42.25,42.31,42.25,42.3,22500.0,27.6594,27.6986,27.6594,27.6921,22500.0
2006-10-11 14:45:00,42.3,42.31,42.25,42.29,13200.0,27.6921,27.6986,27.6594,27.6856,13200.0
2006-10-11 14:50:00,42.29,42.35,42.27,42.35,37500.0,27.6856,27.7248,27.6725,27.7248,37500.0
2006-10-11 14:55:00,42.34,42.39,42.31,42.33,23600.0,27.7183,27.751,27.6986,27.7117,23600.0
2006-10-11 15:00:00,42.3,42.33,42.22,42.24,21900.0,27.6921,27.7117,27.6397,27.6528,21900.0
2006-10-11 15:05:00,42.24,42.25,42.18,42.19,10200.0,27.6528,27.6594,27.6135,27.6201,10200.0
2006-10-11 15:10:00,42.19,42.3,42.18,42.3,15200.0,27.6201,27.6921,27.6135,27.6921,15200.0
2006-10-11 15:15:00,42.32,42.35,42.3,42.34,12400.0,27.7052,27.7248,27.6921,27.7183,12400.0
2006-10-11 15:20:00,42.35,42.38,42.33,42.37,12700.0,27.7248,27.7445,27.7117,27.7379,12700.0
2006-10-11 15:25:00,42.37,42.45,42.36,42.38,23800.0,27.7379,27.7903,27.7314,27.7445,23800.0
2006-10-11 15:30:00,42.38,42.39,42.35,42.36,12600.0,27.7445,27.751,27.7248,27.7314,12600.0
2006-10-11 15:35:00,42.37,42.4,42.35,42.35,19100.0,27.7379,27.7576,27.7248,27.7248,19100.0
2006-10-11 15:40:00,42.35,42.4,42.35,42.39,23800.0,27.7248,27.7576,27.7248,27.751,23800.0
2006-10-11 15:45:00,42.39,42.45,42.39,42.43,12700.0,27.751,27.7903,27.751,27.7772,12700.0
2006-10-11 15:50:00,42.43,42.45,42.42,42.44,10600.0,27.7772,27.7903,27.7707,27.7838,10600.0
2006-10-11 15:55:00,42.44,42.44,42.35,42.35,47700.0,27.7838,27.7838,27.7248,27.7248,47700.0
2006-10-12 09:30:00,42.4,42.5,42.39,42.39,17600.0,27.7576,27.823,27.751,27.751,17600.0
2006-10-12 09:35:00,42.39,42.39,42.3,42.31,20500.0,27.751,27.751,27.6921,27.6986,20500.0
2006-10-12 09:40:00,42.31,42.34,42.2,42.21,24400.0,27.6986,27.7183,27.6266,27.6332,24400.0
2006-10-12 09:45:00,42.21,42.35,42.15,42.24,21600.0,27.6332,27.7248,27.5939,27.6528,21600.0
2006-10-12 09:50:00,42.21,42.27,42.19,42.2,12000.0,27.6332,27.6725,27.6201,27.6266,12000.0
2006-10-12 09:55:00,42.21,42.36,42.2,42.3,11200.0,27.6332,27.7314,27.6266,27.6921,11200.0
2006-10-12 10:00:00,42.32,42.34,42.28,42.32,12200.0,27.7052,27.7183,27.679,27.7052,12200.0
2006-10-12 10:05:00,42.32,42.35,42.25,42.27,6300.0,27.7052,27.7248,27.6594,27.6725,6300.0
2006-10-12 10:10:00,42.27,42.33,42.27,42.32,7200.0,27.6725,27.7117,27.6725,27.7052,7200.0
2006-10-12 10:15:00,42.3,42.3,42.26,42.28,17200.0,27.6921,27.6921,27.6659,27.679,17200.0
2006-10-12 10:20:00,42.26,42.28,42.23,42.25,9400.0,27.6659,27.679,27.6463,27.6594,9400.0
2006-10-12 10:25:00,42.25,42.3,42.24,42.26,8400.0,27.6594,27.6921,27.6528,27.6659,8400.0
2006-10-12 10:30:00,42.26,42.26,42.2,42.2,6300.0,27.6659,27.6659,27.6266,27.6266,6300.0
2006-10-12 10:35:00,42.2,42.26,42.2,42.25,6900.0,27.6266,27.6659,27.6266,27.6594,6900.0
2006-10-12 10:40:00,42.25,42.25,42.24,42.25,3300.0,27.6594,27.6594,27.6528,27.6594,3300.0
2006-10-12 10:45:00,42.25,42.25,42.2,42.2,5000.0,27.6594,27.6594,27.6266,27.6266,5000.0
2006-10-12 10:50:00,42.2,42.22,42.19,42.2,6700.0,27.6266,27.6397,27.6201,27.6266,6700.0
2006-10-12 10:55:00,42.19,42.19,42.17,42.19,4600.0,27.6201,27.6201,27.607,27.6201,4600.0
2006-10-12 11:00:00,42.18,42.22,42.18,42.19,5800.0,27.6135,27.6397,27.6135,27.6201,5800.0
2006-10-12 11:05:00,42.2,42.2,42.15,42.16,7700.0,27.6266,27.6266,27.5939,27.6004,7700.0
2006-10-12 11:10:00,42.15,42.16,42.12,42.12,7600.0,27.5939,27.6004,27.5743,27.5743,7600.0
2006-10-12 11:15:00,42.13,42.2,42.13,42.2,9900.0,27.5808,27.6266,27.5808,27.6266,9900.0
2006-10-12 11:20:00,42.19,42.23,42.18,42.23,5500.0,27.6201,27.6463,27.6135,27.6463,5500.0
2006-10-12 11:25:00,42.23,42.3,42.21,42.26,9800.0,27.6463,27.6921,27.6332,27.6659,9800.0
2006-10-12 11:30:00,42.26,42.29,42.2,42.21,7000.0,27.6659,27.6856,27.6266,27.6332,7000.0
2006-10-12 11:35:00,42.2,42.24,42.2,42.22,57300.0,27.6266,27.6528,27.6266,27.6397,57300.0
2006-10-12 11:40:00,42.22,42.22,42.18,42.19,12500.0,27.6397,27.6397,27.6135,27.6201,12500.0
2006-10-12 11:45:00,42.2,42.21,42.19,42.2,7600.0,27.6266,27.6332,27.6201,27.6266,7600.0
2006-10-12 11:50:00,42.2,42.21,42.18,42.18,4700.0,27.6266,27.6332,27.6135,27.6135,4700.0
2006-10-12 11:55:00,42.18,42.19,42.13,42.13,13600.0,27.6135,27.6201,27.5808,27.5808,13600.0
2006-10-12 12:00:00,42.12,42.15,42.11,42.15,11900.0,27.5743,27.5939,27.5677,27.5939,11900.0
2006-10-12 12:05:00,42.14,42.16,42.13,42.16,7700.0,27.5874,27.6004,27.5808,27.6004,7700.0
2006-10-12 12:10:00,42.15,42.19,42.15,42.18,7000.0,27.5939,27.6201,27.5939,27.6135,7000.0
2006-10-12 12:15:00,42.18,42.2,42.16,42.16,8100.0,27.6135,27.6266,27.6004,27.6004,8100.0
2006-10-12 12:20:00,42.16,42.16,42.14,42.15,4500.0,27.6004,27.6004,27.5874,27.5939,4500.0
2006-10-12 12:25:00,42.13,42.14,42.1,42.1,3300.0,27.5808,27.5874,27.5612,27.5612,3300.0
2006-10-12 12:30:00,42.1,42.1,42.06,42.08,10400.0,27.5612,27.5612,27.535,27.5481,10400.0
2006-10-12 12:35:00,42.07,42.07,42.05,42.06,8600.0,27.5415,27.5415,27.5284,27.535,8600.0
2006-10-12 12:40:00,42.07,42.08,42.04,42.07,6200.0,27.5415,27.5481,27.5219,27.5415,6200.0
2006-10-12 12:45:00,42.07,42.08,42.04,42.05,11400.0,27.5415,27.5481,27.5219,27.5284,11400.0
2006-10-12 12:50:00,42.05,42.05,42.02,42.03,5700.0,27.5284,27.5284,27.5088,27.5153,5700.0
2006-10-12 12:55:00,42.02,42.04,42.01,42.04,9100.0,27.5088,27.5219,27.5022,27.5219,9100.0
2006-10-12 13:00:00,42.04,42.06,42.03,42.04,6600.0,27.5219,27.535,27.5153,27.5219,6600.0
2006-10-12 13:05:00,42.04,42.09,42.04,42.08,4200.0,27.5219,27.5546,27.5219,27.5481,4200.0
2006-10-12 13:10:00,42.08,42.08,42.06,42.06,5900.0,27.5481,27.5481,27.535,27.535,5900.0
2006-10-12 13:15:00,42.07,42.07,42.04,42.07,5200.0,27.5415,27.5415,27.5219,27.5415,5200.0
2006-10-12 13:20:00,42.07,42.12,42.06,42.09,10200.0,27.5415,27.5743,27.535,27.5546,10200.0
2006-10-12 13:25:00,42.11,42.11,42.09,42.11,2300.0,27.5677,27.5677,27.5546,27.5677,2300.0
2006-10-12 13:30:00,42.1,42.11,42.09,42.09,3400.0,27.5612,27.5677,27.5546,27.5546,3400.0
2006-10-12 13:35:00,42.11,42.13,42.09,42.11,4000.0,27.5677,27.5808,27.5546,27.5677,4000.0
2006-10-12 13:40:00,42.11,42.17,42.11,42.17,6500.0,27.5677,27.607,27.5677,27.607,6500.0
2006-10-12 13:45:00,42.15,42.17,42.15,42.17,4700.0,27.5939,27.607,27.5939,27.607,4700.0
2006-10-12 13:50:00,42.17,42.2,42.16,42.2,8500.0,27.607,27.6266,27.6004,27.6266,8500.0
2006-10-12 13:55:00,42.2,42.21,42.18,42.18,7500.0,27.6266,27.6332,27.6135,27.6135,7500.0
2006-10-12 14:00:00,42.19,42.19,42.14,42.17,11400.0,27.6201,27.6201,27.5874,27.607,11400.0
2006-10-12 14:05:00,42.16,42.19,42.12,42.15,12100.0,27.6004,27.6201,27.5743,27.5939,12100.0
2006-10-12 14:10:00,42.17,42.22,42.17,42.19,6900.0,27.607,27.6397,27.607,27.6201,6900.0
2006-10-12 14:15:00,42.19,42.23,42.18,42.23,8500.0,27.6201,27.6463,27.6135,27.6463,8500.0
2006-10-12 14:20:00,42.22,42.24,42.21,42.24,8700.0,27.6397,27.6528,27.6332,27.6528,8700.0
2006-10-12 14:25:00,42.22,42.25,42.2,42.2,38300.0,27.6397,27.6594,27.6266,27.6266,38300.0
2006-10-12 14:30:00,42.2,42.23,42.2,42.22,11200.0,27.6266,27.6463,27.6266,27.6397,11200.0
2006-10-12 14:35:00,42.22,42.29,42.21,42.29,10100.0,27.6397,27.6856,27.6332,27.6856,10100.0
2006-10-12 14:40:00,42.29,42.31,42.28,42.29,57800.0,27.6856,27.6986,27.679,27.6856,57800.0
2006-10-12 14:45:00,42.31,42.33,42.3,42.32,8900.0,27.6986,27.7117,27.6921,27.7052,8900.0
2006-10-12 14:50:00,42.31,42.32,42.25,42.26,9500.0,27.6986,27.7052,27.6594,27.6659,9500.0
2006-10-12 14:55:00,42.26,42.26,42.23,42.23,5600.0,27.6659,27.6659,27.6463,27.6463,5600.0
2006-10-12 15:00:00,42.23,42.28,42.23,42.27,9800.0,27.6463,27.679,27.6463,27.6725,9800.0
2006-10-12 15:05:00,42.26,42.29,42.25,42.25,6700.0,27.6659,27.6856,27.6594,27.6594,6700.0
2006-10-12 15:10:00,42.26,42.27,42.23,42.25,6500.0,27.6659,27.6725,27.6463,27.6594,6500.0
2006-10-12 15:15:00,42.25,42.27,42.24,42.26,7400.0,27.6594,27.6725,27.6528,27.6659,7400.0
2006-10-12 15:20:00,42.26,42.27,42.21,42.21,12500.0,27.6659,27.6725,27.6332,27.6332,12500.0
2006-10-12 15:25:00,42.22,42.23,42.19,42.2,9600.0,27.6397,27.6463,27.6201,27.6266,9600.0
2006-10-12 15:30:00,42.19,42.24,42.19,42.24,14000.0,27.6201,27.6528,27.6201,27.6528,14000.0
2006-10-12 15:35:00,42.25,42.27,42.23,42.26,14300.0,27.6594,27.6725,27.6463,27.6659,14300.0
2006-10-12 15:40:00,42.25,42.29,42.24,42.24,12700.0,27.6594,27.6856,27.6528,27.6528,12700.0
2006-10-12 15:45:00,42.25,42.28,42.24,42.28,10700.0,27.6594,27.679,27.6528,27.679,10700.0
2006-10-12 15:50:00,42.28,42.3,42.26,42.28,9700.0,27.679,27.6921,27.6659,27.679,9700.0
2006-10-12 15:55:00,42.27,42.3,42.22,42.22,53800.0,27.6725,27.6921,27.6397,27.6397,53800.0
2006-10-13 09:30:00,42.02,42.2,42.01,42.04,25600.0,27.5088,27.6266,27.5022,27.5219,25600.0
2006-10-13 09:35:00,42.1,42.18,42.05,42.18,8100.0,27.5612,27.6135,27.5284,27.6135,8100.0
2006-10-13 09:40:00,42.19,42.24,42.12,42.12,6800.0,27.6201,27.6528,27.5743,27.5743,6800.0
2006-10-13 09:45:00,42.09,42.13,42.07,42.07,3300.0,27.5546,27.5808,27.5415,27.5415,3300.0
2006-10-13 09:50:00,42.07,42.08,42.02,42.02,8600.0,27.5415,27.5481,27.5088,27.5088,8600.0
2006-10-13 09:55:00,42.01,42.07,41.97,41.97,9100.0,27.5022,27.5415,27.4761,27.4761,9100.0
2006-10-13 10:00:00,41.97,42.06,41.97,42.0,15400.0,27.4761,27.535,27.4761,27.4957,15400.0
2006-10-13 10:05:00,42.0,42.03,41.88,41.96,16700.0,27.4957,27.5153,27.4171,27.4695,16700.0
2006-10-13 10:10:00,41.96,41.99,41.87,41.88,13400.0,27.4695,27.4892,27.4106,27.4171,13400.0
2006-10-13 10:15:00,41.88,41.92,41.85,41.89,14700.0,27.4171,27.4433,27.3975,27.4237,14700.0
2006-10-13 10:20:00,41.9,42.01,41.88,41.99,18500.0,27.4302,27.5022,27.4171,27.4892,18500.0
2006-10-13 10:25:00,41.99,42.01,41.98,42.0,7200.0,27.4892,27.5022,27.4826,27.4957,7200.0
2006-10-13 10:30:00,42.01,42.04,42.0,42.03,6100.0,27.5022,27.5219,27.4957,27.5153,6100.0
2006-10-13 10:35:00,42.03,42.07,42.02,42.05,7600.0,27.5153,27.5415,27.5088,27.5284,7600.0
2006-10-13 10:40:00,42.06,42.06,42.01,42.01,14800.0,27.535,27.535,27.5022,27.5022,14800.0
2006-10-13 10:45:00,42.0,42.02,42.0,42.0,84900.0,27.4957,27.5088,27.4957,27.4957,84900.0
2006-10-13 10:50:00,42.0,42.02,41.92,41.92,66400.0,27.4957,27.5088,27.4433,27.4433,66400.0
2006-10-13 10:55:00,41.94,41.94,41.89,41.94,25200.0,27.4564,27.4564,27.4237,27.4564,25200.0
2006-10-13 11:00:00,41.93,41.93,41.9,41.9,14200.0,27.4499,27.4499,27.4302,27.4302,14200.0
2006-10-13 11:05:00,41.9,41.95,41.9,41.93,13700.0,27.4302,27.463,27.4302,27.4499,13700.0
2006-10-13 11:10:00,41.93,41.95,41.92,41.95,6100.0,27.4499,27.463,27.4433,27.463,6100.0
2006-10-13 11:15:00,41.94,41.99,41.94,41.96,8400.0,27.4564,27.4892,27.4564,27.4695,8400.0
2006-10-13 11:20:00,41.97,41.97,41.95,41.95,5500.0,27.4761,27.4761,27.463,27.463,5500.0
2006-10-13 11:25:00,41.95,41.98,41.95,41.97,8700.0,27.463,27.4826,27.463,27.4761,8700.0
2006-10-13 11:30:00,41.96,41.97,41.95,41.96,9100.0,27.4695,27.4761,27.463,27.4695,9100.0
2006-10-13 11:35:00,41.96,41.97,41.95,41.95,23300.0,27.4695,27.4761,27.463,27.463,23300.0
2006-10-13 11:40:00,41.96,41.96,41.91,41.91,24700.0,27.4695,27.4695,27.4368,27.4368,24700.0
2006-10-13 11:45:00,41.91,41.92,41.9,41.91,12900.0,27.4368,27.4433,27.4302,27.4368,12900.0
2006-10-13 11:50:00,41.91,41.92,41.9,41.9,10600.0,27.4368,27.4433,27.4302,27.4302,10600.0
2006-10-13 11:55:00,41.9,41.93,41.9,41.91,22500.0,27.4302,27.4499,27.4302,27.4368,22500.0
2006-10-13 12:00:00,41.92,41.96,41.91,41.95,9900.0,27.4433,27.4695,27.4368,27.463,9900.0
2006-10-13 12:05:00,41.95,41.99,41.95,41.95,19800.0,27.463,27.4892,27.463,27.463,19800.0
2006-10-13 12:10:00,41.96,41.98,41.95,41.98,9200.0,27.4695,27.4826,27.463,27.4826,9200.0
2006-10-13 12:15:00,41.98,42.0,41.97,41.97,14200.0,27.4826,27.4957,27.4761,27.4761,14200.0
2006-10-13 12:20:00,41.97,42.0,41.96,41.99,7700.0,27.4761,27.4957,27.4695,27.4892,7700.0
2006-10-13 12:25:00,42.0,42.0,41.97,41.97,5900.0,27.4957,27.4957,27.4761,27.4761,5900.0
2006-10-13 12:30:00,41.98,42.0,41.97,41.99,7900.0,27.4826,27.4957,27.4761,27.4892,7900.0
2006-10-13 12:35:00,41.99,42.01,41.99,42.0,11100.0,27.4892,27.5022,27.4892,27.4957,11100.0
2006-10-13 12:40:00,42.0,42.01,41.99,41.99,15700.0,27.4957,27.5022,27.4892,27.4892,15700.0
2006-10-13 12:45:00,41.99,42.01,41.98,42.0,7700.0,27.4892,27.5022,27.4826,27.4957,7700.0
2006-10-13 12:50:00,41.99,41.99,41.97,41.98,11700.0,27.4892,27.4892,27.4761,27.4826,11700.0
2006-10-13 12:55:00,41.99,41.99,41.97,41.99,7400.0,27.4892,27.4892,27.4761,27.4892,7400.0
2006-10-13 13:00:00,41.97,42.0,41.97,41.97,19600.0,27.4761,27.4957,27.4761,27.4761,19600.0
2006-10-13 13:05:00,41.97,42.0,41.96,41.99,47700.0,27.4761,27.4957,27.4695,27.4892,47700.0
2006-10-13 13:10:00,41.99,41.99,41.96,41.96,4100.0,27.4892,27.4892,27.4695,27.4695,4100.0
2006-10-13 13:15:00,41.96,41.96,41.95,41.95,6200.0,27.4695,27.4695,27.463,27.463,6200.0
2006-10-13 13:20:00,41.95,41.97,41.95,41.97,5700.0,27.463,27.4761,27.463,27.4761,5700.0
2006-10-13 13:25:00,41.96,41.97,41.96,41.97,6500.0,27.4695,27.4761,27.4695,27.4761,6500.0
2006-10-13 13:30:00,41.98,41.98,41.98,41.98,4700.0,27.4826,27.4826,27.4826,27.4826,4700.0
2006-10-13 13:35:00,41.97,42.0,41.97,41.99,18900.0,27.4761,27.4957,27.4761,27.4892,18900.0
2006-10-13 13:40:00,42.0,42.01,41.99,42.0,40000.0,27.4957,27.5022,27.4892,27.4957,40000.0
2006-10-13 13:45:00,42.0,42.04,42.0,42.03,12200.0,27.4957,27.5219,27.4957,27.5153,12200.0
2006-10-13 13:50:00,42.02,42.04,42.02,42.02,2300.0,27.5088,27.5219,27.5088,27.5088,2300.0
2006-10-13 13:55:00,42.02,42.04,42.01,42.04,9200.0,27.5088,27.5219,27.5022,27.5219,9200.0
2006-10-13 14:00:00,42.04,42.04,42.01,42.01,9100.0,27.5219,27.5219,27.5022,27.5022,9100.0
2006-10-13 14:05:00,42.01,42.02,42.0,42.0,8600.0,27.5022,27.5088,27.4957,27.4957,8600.0
2006-10-13 14:10:00,42.02,42.04,42.0,42.0,11800.0,27.5088,27.5219,27.4957,27.4957,11800.0
2006-10-13 14:15:00,42.01,42.04,42.01,42.04,6500.0,27.5022,27.5219,27.5022,27.5219,6500.0
2006-10-13 14:20:00,42.03,42.06,42.03,42.05,6100.0,27.5153,27.535,27.5153,27.5284,6100.0
2006-10-13 14:25:00,42.06,42.07,42.04,42.05,9000.0,27.535,27.5415,27.5219,27.5284,9000.0
2006-10-13 14:30:00,42.05,42.05,42.02,42.04,7800.0,27.5284,27.5284,27.5088,27.5219,7800.0
2006-10-13 14:35:00,42.03,42.03,42.01,42.03,7000.0,27.5153,27.5153,27.5022,27.5153,7000.0
2006-10-13 14:40:00,42.02,42.03,42.01,42.03,13100.0,27.5088,27.5153,27.5022,27.5153,13100.0
2006-10-13 14:45:00,42.02,42.04,42.02,42.04,8400.0,27.5088,27.5219,27.5088,27.5219,8400.0
2006-10-13 14:50:00,42.05,42.06,42.01,42.01,15000.0,27.5284,27.535,27.5022,27.5022,15000.0
2006-10-13 14:55:00,42.03,42.03,41.99,42.01,9500.0,27.5153,27.5153,27.4892,27.5022,9500.0
2006-10-13 15:00:00,42.0,42.01,41.95,41.98,32200.0,27.4957,27.5022,27.463,27.4826,32200.0
2006-10-13 15:05:00,41.99,42.0,41.97,41.98,13700.0,27.4892,27.4957,27.4761,27.4826,13700.0
2006-10-13 15:10:00,41.96,41.96,41.92,41.94,15300.0,27.4695,27.4695,27.4433,27.4564,15300.0
2006-10-13 15:15:00,41.95,41.98,41.93,41.96,11200.0,27.463,27.4826,27.4499,27.4695,11200.0
2006-10-13 15:20:00,41.96,41.98,41.95,41.96,15900.0,27.4695,27.4826,27.463,27.4695,15900.0
2006-10-13 15:25:00,41.97,41.97,41.95,41.96,7700.0,27.4761,27.4761,27.463,27.4695,7700.0
2006-10-13 15:30:00,41.96,41.98,41.95,41.97,11000.0,27.4695,27.4826,27.463,27.4761,11000.0
2006-10-13 15:35:00,41.96,41.97,41.95,41.95,14700.0,27.4695,27.4761,27.463,27.463,14700.0
2006-10-13 15:40:00,41.96,41.97,41.95,41.97,10900.0,27.4695,27.4761,27.463,27.4761,10900.0
2006-10-13 15:45:00,41.97,42.02,41.96,41.99,14600.0,27.4761,27.5088,27.4695,27.4892,14600.0
2006-10-13 15:50:00,42.0,42.02,41.97,42.0,44500.0,27.4957,27.5088,27.4761,27.4957,44500.0
2006-10-13 15:55:00,41.99,42.03,41.99,41.99,44300.0,27.4892,27.5153,27.4892,27.4892,44300.0
2006-10-16 09:30:00,41.99,42.09,41.99,42.06,12100.0,27.4892,27.5546,27.4892,27.535,12100.0
2006-10-16 09:35:00,41.99,42.16,41.99,42.15,7200.0,27.4892,27.6004,27.4892,27.5939,7200.0
2006-10-16 09:40:00,42.15,42.28,42.12,42.26,17400.0,27.5939,27.679,27.5743,27.6659,17400.0
2006-10-16 09:45:00,42.26,42.26,42.0,42.0,10900.0,27.6659,27.6659,27.4957,27.4957,10900.0
2006-10-16 09:50:00,42.03,42.05,41.95,41.99,7500.0,27.5153,27.5284,27.463,27.4892,7500.0
2006-10-16 09:55:00,41.97,42.03,41.95,42.03,12900.0,27.4761,27.5153,27.463,27.5153,12900.0
2006-10-16 10:00:00,42.04,42.16,42.04,42.11,14200.0,27.5219,27.6004,27.5219,27.5677,14200.0
2006-10-16 10:05:00,42.11,42.11,42.05,42.05,7400.0,27.5677,27.5677,27.5284,27.5284,7400.0
2006-10-16 10:10:00,42.05,42.05,42.0,42.01,5900.0,27.5284,27.5284,27.4957,27.5022,5900.0
2006-10-16 10:15:00,42.01,42.03,42.0,42.0,6600.0,27.5022,27.5153,27.4957,27.4957,6600.0
2006-10-16 10:20:00,42.0,42.01,41.95,42.01,8000.0,27.4957,27.5022,27.463,27.5022,8000.0
2006-10-16 10:25:00,42.02,42.02,41.95,41.97,9300.0,27.5088,27.5088,27.463,27.4761,9300.0
2006-10-16 10:30:00,41.97,41.97,41.94,41.97,6500.0,27.4761,27.4761,27.4564,27.4761,6500.0
2006-10-16 10:35:00,41.97,41.99,41.96,41.99,8600.0,27.4761,27.4892,27.4695,27.4892,8600.0
2006-10-16 10:40:00,41.99,41.99,41.98,41.98,5800.0,27.4892,27.4892,27.4826,27.4826,5800.0
2006-10-16 10:45:00,41.97,41.99,41.96,41.99,5600.0,27.4761,27.4892,27.4695,27.4892,5600.0
2006-10-16 10:50:00,41.99,41.99,41.97,41.99,4400.0,27.4892,27.4892,27.4761,27.4892,4400.0
2006-10-16 10:55:00,41.99,41.99,41.97,41.99,4500.0,27.4892,27.4892,27.4761,27.4892,4500.0
2006-10-16 11:00:00,41.99,42.0,41.99,42.0,2700.0,27.4892,27.4957,27.4892,27.4957,2700.0
2006-10-16 11:05:00,42.0,42.0,41.96,41.98,5400.0,27.4957,27.4957,27.4695,27.4826,5400.0
2006-10-16 11:10:00,41.98,41.98,41.96,41.97,6600.0,27.4826,27.4826,27.4695,27.4761,6600.0
2006-10-16 11:15:00,41.97,41.98,41.96,41.98,2100.0,27.4761,27.4826,27.4695,27.4826,2100.0
2006-10-16 11:20:00,41.97,41.98,41.96,41.97,4300.0,27.4761,27.4826,27.4695,27.4761,4300.0
2006-10-16 11:25:00,41.96,41.96,41.93,41.93,4500.0,27.4695,27.4695,27.4499,27.4499,4500.0
2006-10-16 11:30:00,41.93,41.96,41.92,41.96,6300.0,27.4499,27.4695,27.4433,27.4695,6300.0
2006-10-16 11:35:00,41.96,41.96,41.95,41.95,2100.0,27.4695,27.4695,27.463,27.463,2100.0
2006-10-16 11:40:00,41.96,42.0,41.95,42.0,9500.0,27.4695,27.4957,27.463,27.4957,9500.0
2006-10-16 11:45:00,41.99,42.01,41.99,42.01,1300.0,27.4892,27.5022,27.4892,27.5022,1300.0
2006-10-16 11:50:00,42.01,42.02,42.0,42.02,2900.0,27.5022,27.5088,27.4957,27.5088,2900.0
2006-10-16 11:55:00,42.01,42.03,42.01,42.02,4000.0,27.5022,27.5153,27.5022,27.5088,4000.0
2006-10-16 12:00:00,42.04,42.05,42.03,42.04,3500.0,27.5219,27.5284,27.5153,27.5219,3500.0
2006-10-16 12:05:00,42.05,42.05,41.99,41.99,8400.0,27.5284,27.5284,27.4892,27.4892,8400.0
2006-10-16 12:10:00,41.98,42.02,41.96,42.02,22000.0,27.4826,27.5088,27.4695,27.5088,22000.0
2006-10-16 12:15:00,42.01,42.12,42.01,42.12,26300.0,27.5022,27.5743,27.5022,27.5743,26300.0
2006-10-16 12:20:00,42.12,42.12,42.08,42.11,6600.0,27.5743,27.5743,27.5481,27.5677,6600.0
2006-10-16 12:25:00,42.11,42.17,42.11,42.16,7800.0,27.5677,27.607,27.5677,27.6004,7800.0
2006-10-16 12:30:00,42.17,42.21,42.17,42.2,15000.0,27.607,27.6332,27.607,27.6266,15000.0
2006-10-16 12:35:00,42.2,42.22,42.12,42.13,23400.0,27.6266,27.6397,27.5743,27.5808,23400.0
2006-10-16 12:40:00,42.13,42.15,42.12,42.15,14200.0,27.5808,27.5939,27.5743,27.5939,14200.0
2006-10-16 12:45:00,42.15,42.18,42.14,42.18,17200.0,27.5939,27.6135,27.5874,27.6135,17200.0
2006-10-16 12:50:00,42.18,42.25,42.15,42.25,76600.0,27.6135,27.6594,27.5939,27.6594,76600.0
2006-10-16 12:55:00,42.23,42.26,42.22,42.26,10600.0,27.6463,27.6659,27.6397,27.6659,10600.0
2006-10-16 13:00:00,42.26,42.3,42.24,42.29,18300.0,27.6659,27.6921,27.6528,27.6856,18300.0
2006-10-16 13:05:00,42.28,42.29,42.26,42.27,37700.0,27.679,27.6856,27.6659,27.6725,37700.0
2006-10-16 13:10:00,42.28,42.3,42.26,42.3,9600.0,27.679,27.6921,27.6659,27.6921,9600.0
2006-10-16 13:15:00,42.3,42.31,42.3,42.3,5200.0,27.6921,27.6986,27.6921,27.6921,5200.0
2006-10-16 13:20:00,42.3,42.33,42.29,42.31,7400.0,27.6921,27.7117,27.6856,27.6986,7400.0
2006-10-16 13:25:00,42.32,42.33,42.31,42.31,4500.0,27.7052,27.7117,27.6986,27.6986,4500.0
2006-10-16 13:30:00,42.31,42.33,42.31,42.33,6800.0,27.6986,27.7117,27.6986,27.7117,6800.0
2006-10-16 13:35:00,42.32,42.34,42.32,42.33,4600.0,27.7052,27.7183,27.7052,27.7117,4600.0
2006-10-16 13:40:00,42.32,42.36,42.32,42.35,11500.0,27.7052,27.7314,27.7052,27.7248,11500.0
2006-10-16 13:45:00,42.33,42.37,42.33,42.36,7900.0,27.7117,27.7379,27.7117,27.7314,7900.0
2006-10-16 13:50:00,42.36,42.36,42.34,42.35,4700.0,27.7314,27.7314,27.7183,27.7248,4700.0
2006-10-16 13:55:00,42.34,42.34,42.3,42.3,10400.0,27.7183,27.7183,27.6921,27.6921,10400.0
2006-10-16 14:00:00,42.3,42.31,42.3,42.31,6500.0,27.6921,27.6986,27.6921,27.6986,6500.0
2006-10-16 14:05:00,42.31,42.35,42.3,42.35,12200.0,27.6986,27.7248,27.6921,27.7248,12200.0
2006-10-16 14:10:00,42.34,42.34,42.32,42.32,3300.0,27.7183,27.7183,27.7052,27.7052,3300.0
2006-10-16 14:15:00,42.33,42.34,42.32,42.32,12100.0,27.7117,27.7183,27.7052,27.7052,12100.0
2006-10-16 14:20:00,42.33,42.33,42.29,42.29,13500.0,27.7117,27.7117,27.6856,27.6856,13500.0
2006-10-16 14:25:00,42.3,42.31,42.3,42.31,2600.0,27.6921,27.6986,27.6921,27.6986,2600.0
2006-10-16 14:30:00,42.31,42.32,42.3,42.3,7200.0,27.6986,27.7052,27.6921,27.6921,7200.0
2006-10-16 14:35:00,42.3,42.31,42.27,42.28,12400.0,27.6921,27.6986,27.6725,27.679,12400.0
2006-10-16 14:40:00,42.27,42.28,42.25,42.26,11100.0,27.6725,27.679,27.6594,27.6659,11100.0
2006-10-16 14:45:00,42.26,42.26,42.23,42.23,14000.0,27.6659,27.6659,27.6463,27.6463,14000.0
2006-10-16 14:50:00,42.25,42.27,42.24,42.25,4300.0,27.6594,27.6725,27.6528,27.6594,4300.0
2006-10-16 14:55:00,42.25,42.27,42.25,42.27,4000.0,27.6594,27.6725,27.6594,27.6725,4000.0
2006-10-16 15:00:00,42.27,42.3,42.26,42.3,10200.0,27.6725,27.6921,27.6659,27.6921,10200.0
2006-10-16 15:05:00,42.3,42.31,42.29,42.3,1800.0,27.6921,27.6986,27.6856,27.6921,1800.0
2006-10-16 15:10:00,42.31,42.31,42.29,42.3,8400.0,27.6986,27.6986,27.6856,27.6921,8400.0
2006-10-16 15:15:00,42.29,42.29,42.28,42.29,7600.0,27.6856,27.6856,27.679,27.6856,7600.0
2006-10-16 15:20:00,42.29,42.3,42.29,42.3,4300.0,27.6856,27.6921,27.6856,27.6921,4300.0
2006-10-16 15:25:00,42.3,42.3,42.29,42.29,13000.0,27.6921,27.6921,27.6856,27.6856,13000.0
2006-10-16 15:30:00,42.29,42.3,42.29,42.3,8000.0,27.6856,27.6921,27.6856,27.6921,8000.0
2006-10-16 15:35:00,42.3,42.31,42.29,42.31,9000.0,27.6921,27.6986,27.6856,27.6986,9000.0
2006-10-16 15:40:00,42.31,42.36,42.31,42.36,7300.0,27.6986,27.7314,27.6986,27.7314,7300.0
2006-10-16 15:45:00,42.36,42.39,42.35,42.39,7900.0,27.7314,27.751,27.7248,27.751,7900.0
2006-10-16 15:50:00,42.39,42.39,42.38,42.39,7600.0,27.751,27.751,27.7445,27.751,7600.0
2006-10-16 15:55:00,42.38,42.38,42.33,42.34,19900.0,27.7445,27.7445,27.7117,27.7183,19900.0
2006-10-17 09:30:00,42.2,42.38,42.2,42.33,29500.0,27.6266,27.7445,27.6266,27.7117,29500.0
2006-10-17 09:35:00,42.33,42.4,42.32,42.4,11400.0,27.7117,27.7576,27.7052,27.7576,11400.0
2006-10-17 09:40:00,42.4,42.44,42.39,42.44,11000.0,27.7576,27.7838,27.751,27.7838,11000.0
2006-10-17 09:45:00,42.45,42.5,42.4,42.41,16600.0,27.7903,27.823,27.7576,27.7641,16600.0
2006-10-17 09:50:00,42.42,42.44,42.36,42.4,11000.0,27.7707,27.7838,27.7314,27.7576,11000.0
2006-10-17 09:55:00,42.39,42.41,42.32,42.41,10800.0,27.751,27.7641,27.7052,27.7641,10800.0
2006-10-17 10:00:00,42.4,42.49,42.37,42.46,21000.0,27.7576,27.8165,27.7379,27.7968,21000.0
2006-10-17 10:05:00,42.44,42.46,42.42,42.44,14000.0,27.7838,27.7968,27.7707,27.7838,14000.0
2006-10-17 10:10:00,42.45,42.45,42.41,42.44,9000.0,27.7903,27.7903,27.7641,27.7838,9000.0
2006-10-17 10:15:00,42.45,42.5,42.43,42.49,10500.0,27.7903,27.823,27.7772,27.8165,10500.0
2006-10-17 10:20:00,42.48,42.49,42.46,42.48,11000.0,27.8099,27.8165,27.7968,27.8099,11000.0
2006-10-17 10:25:00,42.46,42.54,42.46,42.53,12600.0,27.7968,27.8492,27.7968,27.8427,12600.0
2006-10-17 10:30:00,42.52,42.6,42.51,42.51,18100.0,27.8361,27.8885,27.8296,27.8296,18100.0
2006-10-17 10:35:00,42.51,42.52,42.48,42.5,10600.0,27.8296,27.8361,27.8099,27.823,10600.0
2006-10-17 10:40:00,42.5,42.51,42.47,42.48,8100.0,27.823,27.8296,27.8034,27.8099,8100.0
2006-10-17 10:45:00,42.46,42.48,42.42,42.43,9600.0,27.7968,27.8099,27.7707,27.7772,9600.0
2006-10-17 10:50:00,42.42,42.47,42.42,42.43,18400.0,27.7707,27.8034,27.7707,27.7772,18400.0
2006-10-17 10:55:00,42.43,42.46,42.43,42.44,7600.0,27.7772,27.7968,27.7772,27.7838,7600.0
2006-10-17 11:00:00,42.45,42.47,42.43,42.47,7100.0,27.7903,27.8034,27.7772,27.8034,7100.0
2006-10-17 11:05:00,42.47,42.49,42.47,42.49,4600.0,27.8034,27.8165,27.8034,27.8165,4600.0
2006-10-17 11:10:00,42.5,42.52,42.44,42.46,10500.0,27.823,27.8361,27.7838,27.7968,10500.0
2006-10-17 11:15:00,42.46,42.46,42.43,42.44,4900.0,27.7968,27.7968,27.7772,27.7838,4900.0
2006-10-17 11:20:00,42.44,42.46,42.42,42.45,7000.0,27.7838,27.7968,27.7707,27.7903,7000.0
2006-10-17 11:25:00,42.43,42.43,42.37,42.41,10600.0,27.7772,27.7772,27.7379,27.7641,10600.0
2006-10-17 11:30:00,42.41,42.42,42.37,42.38,6600.0,27.7641,27.7707,27.7379,27.7445,6600.0
2006-10-17 11:35:00,42.38,42.38,42.3,42.33,9900.0,27.7445,27.7445,27.6921,27.7117,9900.0
2006-10-17 11:40:00,42.33,42.34,42.32,42.34,7500.0,27.7117,27.7183,27.7052,27.7183,7500.0
2006-10-17 11:45:00,42.33,42.39,42.32,42.38,13200.0,27.7117,27.751,27.7052,27.7445,13200.0
2006-10-17 11:50:00,42.38,42.39,42.31,42.33,9500.0,27.7445,27.751,27.6986,27.7117,9500.0
2006-10-17 11:55:00,42.32,42.48,42.32,42.47,40100.0,27.7052,27.8099,27.7052,27.8034,40100.0
2006-10-17 12:00:00,42.49,42.49,42.46,42.47,2700.0,27.8165,27.8165,27.7968,27.8034,2700.0
2006-10-17 12:05:00,42.47,42.51,42.47,42.5,7800.0,27.8034,27.8296,27.8034,27.823,7800.0
2006-10-17 12:10:00,42.49,42.51,42.49,42.51,4100.0,27.8165,27.8296,27.8165,27.8296,4100.0
2006-10-17 12:15:00,42.52,42.55,42.51,42.55,8500.0,27.8361,27.8558,27.8296,27.8558,8500.0
2006-10-17 12:20:00,42.57,42.58,42.54,42.56,6200.0,27.8689,27.8754,27.8492,27.8623,6200.0
2006-10-17 12:25:00,42.56,42.56,42.54,42.55,2700.0,27.8623,27.8623,27.8492,27.8558,2700.0
2006-10-17 12:30:00,42.55,42.55,42.54,42.54,2800.0,27.8558,27.8558,27.8492,27.8492,2800.0
2006-10-17 12:35:00,42.55,42.56,42.53,42.55,2800.0,27.8558,27.8623,27.8427,27.8558,2800.0
2006-10-17 12:40:00,42.54,42.56,42.54,42.56,2800.0,27.8492,27.8623,27.8492,27.8623,2800.0
2006-10-17 12:45:00,42.56,42.57,42.54,42.55,5300.0,27.8623,27.8689,27.8492,27.8558,5300.0
2006-10-17 12:50:00,42.55,42.58,42.52,42.55,6900.0,27.8558,27.8754,27.8361,27.8558,6900.0
2006-10-17 12:55:00,42.55,42.56,42.54,42.55,3500.0,27.8558,27.8623,27.8492,27.8558,3500.0
2006-10-17 13:00:00,42.55,42.56,42.53,42.53,3800.0,27.8558,27.8623,27.8427,27.8427,3800.0
2006-10-17 13:05:00,42.52,42.53,42.49,42.49,5000.0,27.8361,27.8427,27.8165,27.8165,5000.0
2006-10-17 13:10:00,42.49,42.51,42.47,42.49,3900.0,27.8165,27.8296,27.8034,27.8165,3900.0
2006-10-17 13:15:00,42.48,42.5,42.48,42.48,5000.0,27.8099,27.823,27.8099,27.8099,5000.0
2006-10-17 13:20:00,42.49,42.52,42.49,42.5,5300.0,27.8165,27.8361,27.8165,27.823,5300.0
2006-10-17 13:25:00,42.49,42.5,42.49,42.5,3500.0,27.8165,27.823,27.8165,27.823,3500.0
2006-10-17 13:30:00,42.49,42.5,42.49,42.5,1700.0,27.8165,27.823,27.8165,27.823,1700.0
2006-10-17 13:35:00,42.5,42.5,42.42,42.42,5200.0,27.823,27.823,27.7707,27.7707,5200.0
2006-10-17 13:40:00,42.43,42.44,42.42,42.43,3900.0,27.7772,27.7838,27.7707,27.7772,3900.0
2006-10-17 13:45:00,42.44,42.44,42.42,42.42,4000.0,27.7838,27.7838,27.7707,27.7707,4000.0
2006-10-17 13:50:00,42.43,42.43,42.4,42.4,6800.0,27.7772,27.7772,27.7576,27.7576,6800.0
2006-10-17 13:55:00,42.4,42.41,42.39,42.39,4100.0,27.7576,27.7641,27.751,27.751,4100.0
2006-10-17 14:00:00,42.39,42.41,42.36,42.38,7500.0,27.751,27.7641,27.7314,27.7445,7500.0
2006-10-17 14:05:00,42.37,42.39,42.37,42.39,5100.0,27.7379,27.751,27.7379,27.751,5100.0
2006-10-17 14:10:00,42.38,42.38,42.35,42.35,6200.0,27.7445,27.7445,27.7248,27.7248,6200.0
2006-10-17 14:15:00,42.36,42.38,42.36,42.37,4600.0,27.7314,27.7445,27.7314,27.7379,4600.0
2006-10-17 14:20:00,42.36,42.38,42.36,42.37,1700.0,27.7314,27.7445,27.7314,27.7379,1700.0
2006-10-17 14:25:00,42.37,42.4,42.35,42.37,8800.0,27.7379,27.7576,27.7248,27.7379,8800.0
2006-10-17 14:30:00,42.37,42.39,42.37,42.39,5100.0,27.7379,27.751,27.7379,27.751,5100.0
2006-10-17 14:35:00,42.39,42.42,42.39,42.39,5400.0,27.751,27.7707,27.751,27.751,5400.0
2006-10-17 14:40:00,42.38,42.41,42.37,42.41,6000.0,27.7445,27.7641,27.7379,27.7641,6000.0
2006-10-17 14:45:00,42.4,42.4,42.37,42.37,5100.0,27.7576,27.7576,27.7379,27.7379,5100.0
2006-10-17 14:50:00,42.37,42.37,42.32,42.34,8100.0,27.7379,27.7379,27.7052,27.7183,8100.0
2006-10-17 14:55:00,42.35,42.36,42.34,42.34,4800.0,27.7248,27.7314,27.7183,27.7183,4800.0
2006-10-17 15:00:00,42.34,42.39,42.34,42.39,8700.0,27.7183,27.751,27.7183,27.751,8700.0
2006-10-17 15:05:00,42.4,42.42,42.4,42.4,4900.0,27.7576,27.7707,27.7576,27.7576,4900.0
2006-10-17 15:10:00,42.39,42.4,42.34,42.34,12700.0,27.751,27.7576,27.7183,27.7183,12700.0
2006-10-17 15:15:00,42.36,42.37,42.35,42.36,7800.0,27.7314,27.7379,27.7248,27.7314,7800.0
2006-10-17 15:20:00,42.35,42.42,42.35,42.42,9600.0,27.7248,27.7707,27.7248,27.7707,9600.0
2006-10-17 15:25:00,42.41,42.43,42.4,42.42,7300.0,27.7641,27.7772,27.7576,27.7707,7300.0
2006-10-17 15:30:00,42.41,42.42,42.37,42.37,9200.0,27.7641,27.7707,27.7379,27.7379,9200.0
2006-10-17 15:35:00,42.37,42.43,42.36,42.42,14400.0,27.7379,27.7772,27.7314,27.7707,14400.0
2006-10-17 15:40:00,42.42,42.42,42.38,42.39,9300.0,27.7707,27.7707,27.7445,27.751,9300.0
2006-10-17 15:45:00,42.39,42.42,42.36,42.36,11200.0,27.751,27.7707,27.7314,27.7314,11200.0
2006-10-17 15:50:00,42.37,42.41,42.37,42.41,11100.0,27.7379,27.7641,27.7379,27.7641,11100.0
2006-10-17 15:55:00,42.41,42.46,42.4,42.44,17700.0,27.7641,27.7968,27.7576,27.7838,17700.0
2006-10-18 09:30:00,42.5,42.73,42.5,42.6,15500.0,27.823,27.9736,27.823,27.8885,15500.0
2006-10-18 09:35:00,42.59,42.66,42.57,42.59,14900.0,27.882,27.9278,27.8689,27.882,14900.0
2006-10-18 09:40:00,42.59,42.63,42.57,42.63,10300.0,27.882,27.9081,27.8689,27.9081,10300.0
2006-10-18 09:45:00,42.63,42.69,42.63,42.68,8600.0,27.9081,27.9474,27.9081,27.9409,8600.0
2006-10-18 09:50:00,42.69,42.76,42.69,42.75,13000.0,27.9474,27.9932,27.9474,27.9867,13000.0
2006-10-18 09:55:00,42.76,42.8,42.76,42.78,7300.0,27.9932,28.0194,27.9932,28.0063,7300.0
2006-10-18 10:00:00,42.77,42.8,42.74,42.77,15100.0,27.9998,28.0194,27.9802,27.9998,15100.0
2006-10-18 10:05:00,42.76,42.82,42.76,42.82,10300.0,27.9932,28.0325,27.9932,28.0325,10300.0
2006-10-18 10:10:00,42.82,42.83,42.76,42.83,19400.0,28.0325,28.0391,27.9932,28.0391,19400.0
2006-10-18 10:15:00,42.85,42.85,42.76,42.76,8100.0,28.0522,28.0522,27.9932,27.9932,8100.0
2006-10-18 10:20:00,42.78,42.78,42.7,42.72,14200.0,28.0063,28.0063,27.954,27.9671,14200.0
2006-10-18 10:25:00,42.74,42.76,42.72,42.73,5900.0,27.9802,27.9932,27.9671,27.9736,5900.0
2006-10-18 10:30:00,42.73,42.73,42.68,42.68,11500.0,27.9736,27.9736,27.9409,27.9409,11500.0
2006-10-18 10:35:00,42.69,42.72,42.63,42.72,10900.0,27.9474,27.9671,27.9081,27.9671,10900.0
2006-10-18 10:40:00,42.7,42.7,42.58,42.62,8900.0,27.954,27.954,27.8754,27.9016,8900.0
2006-10-18 10:45:00,42.62,42.7,42.57,42.68,7000.0,27.9016,27.954,27.8689,27.9409,7000.0
2006-10-18 10:50:00,42.69,42.71,42.67,42.69,3900.0,27.9474,27.9605,27.9343,27.9474,3900.0
2006-10-18 10:55:00,42.69,42.76,42.67,42.74,6100.0,27.9474,27.9932,27.9343,27.9802,6100.0
2006-10-18 11:00:00,42.76,42.76,42.72,42.72,3100.0,27.9932,27.9932,27.9671,27.9671,3100.0
2006-10-18 11:05:00,42.73,42.74,42.68,42.7,3700.0,27.9736,27.9802,27.9409,27.954,3700.0
2006-10-18 11:10:00,42.69,42.73,42.69,42.7,14600.0,27.9474,27.9736,27.9474,27.954,14600.0
2006-10-18 11:15:00,42.72,42.73,42.7,42.71,16500.0,27.9671,27.9736,27.954,27.9605,16500.0
2006-10-18 11:20:00,42.72,42.77,42.71,42.74,11500.0,27.9671,27.9998,27.9605,27.9802,11500.0
2006-10-18 11:25:00,42.74,42.74,42.71,42.71,3100.0,27.9802,27.9802,27.9605,27.9605,3100.0
2006-10-18 11:30:00,42.72,42.74,42.7,42.71,2900.0,27.9671,27.9802,27.954,27.9605,2900.0
2006-10-18 11:35:00,42.71,42.74,42.71,42.74,36200.0,27.9605,27.9802,27.9605,27.9802,36200.0
2006-10-18 11:40:00,42.73,42.77,42.71,42.77,7800.0,27.9736,27.9998,27.9605,27.9998,7800.0
2006-10-18 11:45:00,42.76,42.82,42.76,42.81,13100.0,27.9932,28.0325,27.9932,28.026,13100.0
2006-10-18 11:50:00,42.8,42.8,42.77,42.78,5300.0,28.0194,28.0194,27.9998,28.0063,5300.0
2006-10-18 11:55:00,42.79,42.79,42.75,42.77,105000.0,28.0129,28.0129,27.9867,27.9998,105000.0
2006-10-18 12:00:00,42.77,42.79,42.73,42.74,77400.0,27.9998,28.0129,27.9736,27.9802,77400.0
2006-10-18 12:05:00,42.75,42.76,42.73,42.73,32700.0,27.9867,27.9932,27.9736,27.9736,32700.0
2006-10-18 12:10:00,42.74,42.76,42.74,42.74,114000.0,27.9802,27.9932,27.9802,27.9802,114000.0
2006-10-18 12:15:00,42.74,42.76,42.72,42.75,11000.0,27.9802,27.9932,27.9671,27.9867,11000.0
2006-10-18 12:20:00,42.75,42.75,42.73,42.74,8900.0,27.9867,27.9867,27.9736,27.9802,8900.0
2006-10-18 12:25:00,42.73,42.75,42.73,42.75,3900.0,27.9736,27.9867,27.9736,27.9867,3900.0
2006-10-18 12:30:00,42.75,42.75,42.73,42.74,7400.0,27.9867,27.9867,27.9736,27.9802,7400.0
2006-10-18 12:35:00,42.75,42.76,42.74,42.76,78000.0,27.9867,27.9932,27.9802,27.9932,78000.0
2006-10-18 12:40:00,42.76,42.76,42.74,42.75,8200.0,27.9932,27.9932,27.9802,27.9867,8200.0
2006-10-18 12:45:00,42.76,42.77,42.74,42.75,6100.0,27.9932,27.9998,27.9802,27.9867,6100.0
2006-10-18 12:50:00,42.76,42.77,42.74,42.74,4100.0,27.9932,27.9998,27.9802,27.9802,4100.0
2006-10-18 12:55:00,42.75,42.76,42.74,42.75,6200.0,27.9867,27.9932,27.9802,27.9867,6200.0
2006-10-18 13:00:00,42.74,42.75,42.72,42.72,6800.0,27.9802,27.9867,27.9671,27.9671,6800.0
2006-10-18 13:05:00,42.72,42.75,42.71,42.73,15900.0,27.9671,27.9867,27.9605,27.9736,15900.0
2006-10-18 13:10:00,42.73,42.75,42.72,42.75,3600.0,27.9736,27.9867,27.9671,27.9867,3600.0
2006-10-18 13:15:00,42.75,42.78,42.73,42.73,5300.0,27.9867,28.0063,27.9736,27.9736,5300.0
2006-10-18 13:20:00,42.74,42.76,42.72,42.75,18700.0,27.9802,27.9932,27.9671,27.9867,18700.0
2006-10-18 13:25:00,42.74,42.76,42.7,42.7,6700.0,27.9802,27.9932,27.954,27.954,6700.0
2006-10-18 13:30:00,42.7,42.71,42.69,42.7,7300.0,27.954,27.9605,27.9474,27.954,7300.0
2006-10-18 13:35:00,42.7,42.7,42.67,42.67,4600.0,27.954,27.954,27.9343,27.9343,4600.0
2006-10-18 13:40:00,42.67,42.7,42.67,42.7,1100.0,27.9343,27.954,27.9343,27.954,1100.0
2006-10-18 13:45:00,42.71,42.8,42.71,42.8,10000.0,27.9605,28.0194,27.9605,28.0194,10000.0
2006-10-18 13:50:00,42.79,42.8,42.79,42.8,3100.0,28.0129,28.0194,28.0129,28.0194,3100.0
2006-10-18 13:55:00,42.8,42.8,42.77,42.77,7900.0,28.0194,28.0194,27.9998,27.9998,7900.0
2006-10-18 14:00:00,42.76,42.78,42.74,42.76,6600.0,27.9932,28.0063,27.9802,27.9932,6600.0
2006-10-18 14:05:00,42.77,42.77,42.74,42.74,5900.0,27.9998,27.9998,27.9802,27.9802,5900.0
2006-10-18 14:10:00,42.74,42.76,42.74,42.75,3700.0,27.9802,27.9932,27.9802,27.9867,3700.0
2006-10-18 14:15:00,42.75,42.77,42.75,42.77,7400.0,27.9867,27.9998,27.9867,27.9998,7400.0
2006-10-18 14:20:00,42.77,42.8,42.77,42.8,19500.0,27.9998,28.0194,27.9998,28.0194,19500.0
2006-10-18 14:25:00,42.8,42.83,42.78,42.78,9300.0,28.0194,28.0391,28.0063,28.0063,9300.0
2006-10-18 14:30:00,42.78,42.78,42.75,42.75,4500.0,28.0063,28.0063,27.9867,27.9867,4500.0
2006-10-18 14:35:00,42.75,42.79,42.75,42.79,12600.0,27.9867,28.0129,27.9867,28.0129,12600.0
2006-10-18 14:40:00,42.79,42.82,42.78,42.82,4100.0,28.0129,28.0325,28.0063,28.0325,4100.0
2006-10-18 14:45:00,42.81,42.82,42.78,42.81,7700.0,28.026,28.0325,28.0063,28.026,7700.0
2006-10-18 14:50:00,42.81,42.81,42.76,42.78,6900.0,28.026,28.026,27.9932,28.0063,6900.0
2006-10-18 14:55:00,42.78,42.82,42.77,42.79,4700.0,28.0063,28.0325,27.9998,28.0129,4700.0
2006-10-18 15:00:00,42.8,42.81,42.78,42.8,6700.0,28.0194,28.026,28.0063,28.0194,6700.0
2006-10-18 15:05:00,42.8,42.8,42.75,42.75,7600.0,28.0194,28.0194,27.9867,27.9867,7600.0
2006-10-18 15:10:00,42.77,42.8,42.75,42.77,8000.0,27.9998,28.0194,27.9867,27.9998,8000.0
2006-10-18 15:15:00,42.76,42.78,42.73,42.73,3600.0,27.9932,28.0063,27.9736,27.9736,3600.0
2006-10-18 15:20:00,42.73,42.76,42.73,42.74,6800.0,27.9736,27.9932,27.9736,27.9802,6800.0
2006-10-18 15:25:00,42.74,42.76,42.73,42.74,6800.0,27.9802,27.9932,27.9736,27.9802,6800.0
2006-10-18 15:30:00,42.73,42.78,42.73,42.78,12000.0,27.9736,28.0063,27.9736,28.0063,12000.0
2006-10-18 15:35:00,42.76,42.76,42.75,42.75,3200.0,27.9932,27.9932,27.9867,27.9867,3200.0
2006-10-18 15:40:00,42.76,42.78,42.76,42.76,11600.0,27.9932,28.0063,27.9932,27.9932,11600.0
2006-10-18 15:45:00,42.77,42.81,42.76,42.8,17500.0,27.9998,28.026,27.9932,28.0194,17500.0
2006-10-18 15:50:00,42.8,42.88,42.8,42.85,57300.0,28.0194,28.0718,28.0194,28.0522,57300.0
2006-10-18 15:55:00,42.86,42.99,42.85,42.99,226300.0,28.0587,28.1438,28.0522,28.1438,226300.0
2006-10-19 09:30:00,42.92,43.0,42.91,42.99,27300.0,28.098,28.1504,28.0914,28.1438,27300.0
2006-10-19 09:35:00,42.99,43.02,42.93,42.99,29800.0,28.1438,28.1635,28.1045,28.1438,29800.0
2006-10-19 09:40:00,42.99,43.02,42.86,42.89,26200.0,28.1438,28.1635,28.0587,28.0783,26200.0
2006-10-19 09:45:00,42.88,42.91,42.81,42.83,17200.0,28.0718,28.0914,28.026,28.0391,17200.0
2006-10-19 09:50:00,42.84,42.9,42.8,42.9,14600.0,28.0456,28.0849,28.0194,28.0849,14600.0
2006-10-19 09:55:00,42.89,42.93,42.86,42.92,11500.0,28.0783,28.1045,28.0587,28.098,11500.0
2006-10-19 10:00:00,42.94,43.01,42.93,43.01,9000.0,28.1111,28.1569,28.1045,28.1569,9000.0
2006-10-19 10:05:00,43.01,43.05,42.99,42.99,9400.0,28.1569,28.1831,28.1438,28.1438,9400.0
2006-10-19 10:10:00,42.97,42.97,42.93,42.96,7000.0,28.1307,28.1307,28.1045,28.1242,7000.0
2006-10-19 10:15:00,42.96,43.02,42.95,42.98,14800.0,28.1242,28.1635,28.1176,28.1373,14800.0
2006-10-19 10:20:00,42.98,43.07,42.96,43.01,16300.0,28.1373,28.1962,28.1242,28.1569,16300.0
2006-10-19 10:25:00,43.01,43.08,43.0,43.06,13600.0,28.1569,28.2027,28.1504,28.1896,13600.0
2006-10-19 10:30:00,43.04,43.1,43.04,43.07,11900.0,28.1765,28.2158,28.1765,28.1962,11900.0
2006-10-19 10:35:00,43.06,43.11,43.04,43.06,15600.0,28.1896,28.2224,28.1765,28.1896,15600.0
2006-10-19 10:40:00,43.06,43.1,43.04,43.09,9700.0,28.1896,28.2158,28.1765,28.2093,9700.0
2006-10-19 10:45:00,43.1,43.1,43.06,43.07,11000.0,28.2158,28.2158,28.1896,28.1962,11000.0
2006-10-19 10:50:00,43.09,43.13,43.07,43.1,11700.0,28.2093,28.2355,28.1962,28.2158,11700.0
2006-10-19 10:55:00,43.1,43.17,43.1,43.17,11900.0,28.2158,28.2617,28.2158,28.2617,11900.0
2006-10-19 11:00:00,43.16,43.17,43.12,43.12,10000.0,28.2551,28.2617,28.2289,28.2289,10000.0
2006-10-19 11:05:00,43.12,43.13,43.1,43.1,10700.0,28.2289,28.2355,28.2158,28.2158,10700.0
2006-10-19 11:10:00,43.1,43.12,43.1,43.11,8200.0,28.2158,28.2289,28.2158,28.2224,8200.0
2006-10-19 11:15:00,43.1,43.11,43.03,43.03,8200.0,28.2158,28.2224,28.17,28.17,8200.0
2006-10-19 11:20:00,43.03,43.05,43.02,43.04,9000.0,28.17,28.1831,28.1635,28.1765,9000.0
2006-10-19 11:25:00,43.03,43.04,43.0,43.0,8000.0,28.17,28.1765,28.1504,28.1504,8000.0
2006-10-19 11:30:00,43.0,43.0,42.96,42.97,11600.0,28.1504,28.1504,28.1242,28.1307,11600.0
2006-10-19 11:35:00,42.98,42.98,42.96,42.98,9500.0,28.1373,28.1373,28.1242,28.1373,9500.0
2006-10-19 11:40:00,42.97,42.99,42.93,42.95,10600.0,28.1307,28.1438,28.1045,28.1176,10600.0
2006-10-19 11:45:00,42.94,42.95,42.93,42.93,6200.0,28.1111,28.1176,28.1045,28.1045,6200.0
2006-10-19 11:50:00,42.93,42.94,42.92,42.93,8400.0,28.1045,28.1111,28.098,28.1045,8400.0
2006-10-19 11:55:00,42.92,42.94,42.92,42.93,5000.0,28.098,28.1111,28.098,28.1045,5000.0
2006-10-19 12:00:00,42.93,42.95,42.89,42.95,15400.0,28.1045,28.1176,28.0783,28.1176,15400.0
2006-10-19 12:05:00,42.95,43.04,42.95,43.04,17600.0,28.1176,28.1765,28.1176,28.1765,17600.0
2006-10-19 12:10:00,43.04,43.04,43.0,43.04,11200.0,28.1765,28.1765,28.1504,28.1765,11200.0
2006-10-19 12:15:00,43.03,43.03,43.0,43.02,5600.0,28.17,28.17,28.1504,28.1635,5600.0
2006-10-19 12:20:00,43.01,43.03,43.01,43.01,5000.0,28.1569,28.17,28.1569,28.1569,5000.0
2006-10-19 12:25:00,43.02,43.03,43.0,43.0,4100.0,28.1635,28.17,28.1504,28.1504,4100.0
2006-10-19 12:30:00,43.0,43.02,42.99,43.02,11300.0,28.1504,28.1635,28.1438,28.1635,11300.0
2006-10-19 12:35:00,43.03,43.07,43.03,43.07,4700.0,28.17,28.1962,28.17,28.1962,4700.0
2006-10-19 12:40:00,43.06,43.06,43.02,43.02,5200.0,28.1896,28.1896,28.1635,28.1635,5200.0
2006-10-19 12:45:00,43.02,43.03,42.96,42.96,12100.0,28.1635,28.17,28.1242,28.1242,12100.0
2006-10-19 12:50:00,42.96,42.96,42.92,42.95,10700.0,28.1242,28.1242,28.098,28.1176,10700.0
2006-10-19 12:55:00,42.94,42.94,42.9,42.94,5400.0,28.1111,28.1111,28.0849,28.1111,5400.0
2006-10-19 13:00:00,42.93,42.93,42.9,42.92,4800.0,28.1045,28.1045,28.0849,28.098,4800.0
2006-10-19 13:05:00,42.91,42.91,42.9,42.91,3900.0,28.0914,28.0914,28.0849,28.0914,3900.0
2006-10-19 13:10:00,42.91,42.96,42.91,42.95,5100.0,28.0914,28.1242,28.0914,28.1176,5100.0
2006-10-19 13:15:00,42.95,42.98,42.95,42.98,6000.0,28.1176,28.1373,28.1176,28.1373,6000.0
2006-10-19 13:20:00,42.97,43.03,42.97,43.03,6600.0,28.1307,28.17,28.1307,28.17,6600.0
2006-10-19 13:25:00,43.02,43.07,43.02,43.06,3500.0,28.1635,28.1962,28.1635,28.1896,3500.0
2006-10-19 13:30:00,43.06,43.06,43.01,43.01,5100.0,28.1896,28.1896,28.1569,28.1569,5100.0
2006-10-19 13:35:00,43.03,43.07,43.03,43.07,6800.0,28.17,28.1962,28.17,28.1962,6800.0
2006-10-19 13:40:00,43.04,43.09,43.02,43.02,5200.0,28.1765,28.2093,28.1635,28.1635,5200.0
2006-10-19 13:45:00,43.01,43.03,43.01,43.03,2300.0,28.1569,28.17,28.1569,28.17,2300.0
2006-10-19 13:50:00,43.02,43.04,43.01,43.01,4400.0,28.1635,28.1765,28.1569,28.1569,4400.0
2006-10-19 13:55:00,43.0,43.02,43.0,43.02,3200.0,28.1504,28.1635,28.1504,28.1635,3200.0
2006-10-19 14:00:00,43.01,43.02,43.0,43.01,2800.0,28.1569,28.1635,28.1504,28.1569,2800.0
2006-10-19 14:05:00,43.02,43.02,42.98,42.99,5200.0,28.1635,28.1635,28.1373,28.1438,5200.0
2006-10-19 14:10:00,42.98,43.0,42.98,42.99,42500.0,28.1373,28.1504,28.1373,28.1438,42500.0
2006-10-19 14:15:00,43.0,43.0,42.98,42.98,13900.0,28.1504,28.1504,28.1373,28.1373,13900.0
2006-10-19 14:20:00,42.97,42.98,42.97,42.97,5500.0,28.1307,28.1373,28.1307,28.1307,5500.0
2006-10-19 14:25:00,42.97,42.98,42.92,42.96,6600.0,28.1307,28.1373,28.098,28.1242,6600.0
2006-10-19 14:30:00,42.96,42.98,42.93,42.93,31800.0,28.1242,28.1373,28.1045,28.1045,31800.0
2006-10-19 14:35:00,42.94,42.94,42.93,42.94,5100.0,28.1111,28.1111,28.1045,28.1111,5100.0
2006-10-19 14:40:00,42.94,42.94,42.88,42.88,4300.0,28.1111,28.1111,28.0718,28.0718,4300.0
2006-10-19 14:45:00,42.88,42.89,42.87,42.88,11900.0,28.0718,28.0783,28.0653,28.0718,11900.0
2006-10-19 14:50:00,42.89,42.9,42.88,42.89,8400.0,28.0783,28.0849,28.0718,28.0783,8400.0
2006-10-19 14:55:00,42.89,42.89,42.84,42.86,11000.0,28.0783,28.0783,28.0456,28.0587,11000.0
2006-10-19 15:00:00,42.87,42.87,42.83,42.85,9300.0,28.0653,28.0653,28.0391,28.0522,9300.0
2006-10-19 15:05:00,42.84,42.85,42.8,42.84,22800.0,28.0456,28.0522,28.0194,28.0456,22800.0
2006-10-19 15:10:00,42.84,42.86,42.81,42.85,21600.0,28.0456,28.0587,28.026,28.0522,21600.0
2006-10-19 15:15:00,42.86,42.88,42.86,42.87,8400.0,28.0587,28.0718,28.0587,28.0653,8400.0
2006-10-19 15:20:00,42.88,42.9,42.87,42.89,9500.0,28.0718,28.0849,28.0653,28.0783,9500.0
2006-10-19 15:25:00,42.89,42.9,42.87,42.88,8200.0,28.0783,28.0849,28.0653,28.0718,8200.0
2006-10-19 15:30:00,42.88,42.9,42.88,42.89,11000.0,28.0718,28.0849,28.0718,28.0783,11000.0
2006-10-19 15:35:00,42.88,42.93,42.88,42.93,8000.0,28.0718,28.1045,28.0718,28.1045,8000.0
2006-10-19 15:40:00,42.92,42.93,42.9,42.92,8100.0,28.098,28.1045,28.0849,28.098,8100.0
2006-10-19 15:45:00,42.93,42.96,42.92,42.96,20800.0,28.1045,28.1242,28.098,28.1242,20800.0
2006-10-19 15:50:00,42.96,42.98,42.92,42.92,12300.0,28.1242,28.1373,28.098,28.098,12300.0
2006-10-19 15:55:00,42.9,42.94,42.89,42.93,16100.0,28.0849,28.1111,28.0783,28.1045,16100.0
2006-10-20 09:30:00,43.08,43.09,42.9,42.91,164600.0,28.2027,28.2093,28.0849,28.0914,164600.0
2006-10-20 09:35:00,42.94,43.01,42.92,42.95,11700.0,28.1111,28.1569,28.098,28.1176,11700.0
2006-10-20 09:40:00,42.94,43.01,42.92,42.97,13300.0,28.1111,28.1569,28.098,28.1307,13300.0
2006-10-20 09:45:00,42.97,42.97,42.8,42.88,38000.0,28.1307,28.1307,28.0194,28.0718,38000.0
2006-10-20 09:50:00,42.86,42.9,42.83,42.83,112600.0,28.0587,28.0849,28.0391,28.0391,112600.0
2006-10-20 09:55:00,42.85,42.91,42.7,42.9,88900.0,28.0522,28.0914,27.954,28.0849,88900.0
2006-10-20 10:00:00,42.9,42.9,42.78,42.87,94700.0,28.0849,28.0849,28.0063,28.0653,94700.0
2006-10-20 10:05:00,42.87,42.94,42.87,42.94,34800.0,28.0653,28.1111,28.0653,28.1111,34800.0
2006-10-20 10:10:00,42.94,42.94,42.82,42.84,9500.0,28.1111,28.1111,28.0325,28.0456,9500.0
2006-10-20 10:15:00,42.84,42.85,42.82,42.83,15800.0,28.0456,28.0522,28.0325,28.0391,15800.0
2006-10-20 10:20:00,42.84,42.84,42.81,42.83,18900.0,28.0456,28.0456,28.026,28.0391,18900.0
2006-10-20 10:25:00,42.81,42.81,42.78,42.8,57900.0,28.026,28.026,28.0063,28.0194,57900.0
2006-10-20 10:30:00,42.8,42.81,42.79,42.79,9700.0,28.0194,28.026,28.0129,28.0129,9700.0
2006-10-20 10:35:00,42.79,42.81,42.75,42.81,9200.0,28.0129,28.026,27.9867,28.026,9200.0
2006-10-20 10:40:00,42.8,42.82,42.79,42.81,35700.0,28.0194,28.0325,28.0129,28.026,35700.0
2006-10-20 10:45:00,42.82,42.91,42.8,42.91,10500.0,28.0325,28.0914,28.0194,28.0914,10500.0
2006-10-20 10:50:00,42.93,42.98,42.9,42.97,8600.0,28.1045,28.1373,28.0849,28.1307,8600.0
2006-10-20 10:55:00,42.97,42.97,42.92,42.92,9600.0,28.1307,28.1307,28.098,28.098,9600.0
2006-10-20 11:00:00,42.93,42.93,42.87,42.87,24200.0,28.1045,28.1045,28.0653,28.0653,24200.0
2006-10-20 11:05:00,42.87,42.88,42.86,42.86,5900.0,28.0653,28.0718,28.0587,28.0587,5900.0
2006-10-20 11:10:00,42.85,42.87,42.83,42.83,4000.0,28.0522,28.0653,28.0391,28.0391,4000.0
2006-10-20 11:15:00,42.83,42.83,42.79,42.8,7200.0,28.0391,28.0391,28.0129,28.0194,7200.0
2006-10-20 11:20:00,42.81,42.81,42.76,42.77,7000.0,28.026,28.026,27.9932,27.9998,7000.0
2006-10-20 11:25:00,42.76,42.77,42.75,42.77,29800.0,27.9932,27.9998,27.9867,27.9998,29800.0
2006-10-20 11:30:00,42.75,42.77,42.74,42.77,9100.0,27.9867,27.9998,27.9802,27.9998,9100.0
2006-10-20 11:35:00,42.76,42.76,42.73,42.73,7100.0,27.9932,27.9932,27.9736,27.9736,7100.0
2006-10-20 11:40:00,42.73,42.74,42.72,42.72,6000.0,27.9736,27.9802,27.9671,27.9671,6000.0
2006-10-20 11:45:00,42.74,42.76,42.73,42.74,8700.0,27.9802,27.9932,27.9736,27.9802,8700.0
2006-10-20 11:50:00,42.74,42.75,42.72,42.74,15400.0,27.9802,27.9867,27.9671,27.9802,15400.0
2006-10-20 11:55:00,42.75,42.76,42.74,42.75,11400.0,27.9867,27.9932,27.9802,27.9867,11400.0
2006-10-20 12:00:00,42.74,42.79,42.74,42.78,37400.0,27.9802,28.0129,27.9802,28.0063,37400.0
2006-10-20 12:05:00,42.79,42.83,42.79,42.83,5300.0,28.0129,28.0391,28.0129,28.0391,5300.0
2006-10-20 12:10:00,42.83,42.83,42.8,42.8,57000.0,28.0391,28.0391,28.0194,28.0194,57000.0
2006-10-20 12:15:00,42.81,42.82,42.8,42.8,7100.0,28.026,28.0325,28.0194,28.0194,7100.0
2006-10-20 12:20:00,42.8,42.82,42.8,42.81,5600.0,28.0194,28.0325,28.0194,28.026,5600.0
2006-10-20 12:25:00,42.81,42.82,42.78,42.81,6000.0,28.026,28.0325,28.0063,28.026,6000.0
2006-10-20 12:30:00,42.8,42.81,42.78,42.79,6900.0,28.0194,28.026,28.0063,28.0129,6900.0
2006-10-20 12:35:00,42.79,42.8,42.78,42.78,2700.0,28.0129,28.0194,28.0063,28.0063,2700.0
2006-10-20 12:40:00,42.79,42.8,42.77,42.78,8100.0,28.0129,28.0194,27.9998,28.0063,8100.0
2006-10-20 12:45:00,42.77,42.79,42.77,42.79,5900.0,27.9998,28.0129,27.9998,28.0129,5900.0
2006-10-20 12:50:00,42.8,42.8,42.78,42.79,3700.0,28.0194,28.0194,28.0063,28.0129,3700.0
2006-10-20 12:55:00,42.78,42.78,42.75,42.75,7300.0,28.0063,28.0063,27.9867,27.9867,7300.0
2006-10-20 13:00:00,42.75,42.75,42.74,42.74,7800.0,27.9867,27.9867,27.9802,27.9802,7800.0
2006-10-20 13:05:00,42.74,42.79,42.73,42.79,7400.0,27.9802,28.0129,27.9736,28.0129,7400.0
2006-10-20 13:10:00,42.77,42.78,42.74,42.77,52700.0,27.9998,28.0063,27.9802,27.9998,52700.0
2006-10-20 13:15:00,42.78,42.8,42.77,42.79,7200.0,28.0063,28.0194,27.9998,28.0129,7200.0
2006-10-20 13:20:00,42.79,42.79,42.76,42.77,8700.0,28.0129,28.0129,27.9932,27.9998,8700.0
2006-10-20 13:25:00,42.78,42.79,42.76,42.79,8700.0,28.0063,28.0129,27.9932,28.0129,8700.0
2006-10-20 13:30:00,42.8,42.8,42.76,42.76,4700.0,28.0194,28.0194,27.9932,27.9932,4700.0
2006-10-20 13:35:00,42.78,42.78,42.76,42.76,6600.0,28.0063,28.0063,27.9932,27.9932,6600.0
2006-10-20 13:40:00,42.76,42.77,42.72,42.76,14600.0,27.9932,27.9998,27.9671,27.9932,14600.0
2006-10-20 13:45:00,42.75,42.79,42.75,42.78,6600.0,27.9867,28.0129,27.9867,28.0063,6600.0
2006-10-20 13:50:00,42.78,42.8,42.77,42.79,10500.0,28.0063,28.0194,27.9998,28.0129,10500.0
2006-10-20 13:55:00,42.79,42.8,42.75,42.75,8400.0,28.0129,28.0194,27.9867,27.9867,8400.0
2006-10-20 14:00:00,42.76,42.76,42.73,42.73,17200.0,27.9932,27.9932,27.9736,27.9736,17200.0
2006-10-20 14:05:00,42.73,42.74,42.71,42.71,119200.0,27.9736,27.9802,27.9605,27.9605,119200.0
2006-10-20 14:10:00,42.71,42.74,42.71,42.74,14000.0,27.9605,27.9802,27.9605,27.9802,14000.0
2006-10-20 14:15:00,42.74,42.75,42.73,42.75,6000.0,27.9802,27.9867,27.9736,27.9867,6000.0
2006-10-20 14:20:00,42.75,42.78,42.75,42.75,5600.0,27.9867,28.0063,27.9867,27.9867,5600.0
2006-10-20 14:25:00,42.74,42.77,42.74,42.76,4700.0,27.9802,27.9998,27.9802,27.9932,4700.0
2006-10-20 14:30:00,42.76,42.78,42.74,42.77,6700.0,27.9932,28.0063,27.9802,27.9998,6700.0
2006-10-20 14:35:00,42.78,42.8,42.77,42.8,9800.0,28.0063,28.0194,27.9998,28.0194,9800.0
2006-10-20 14:40:00,42.79,42.85,42.79,42.85,10200.0,28.0129,28.0522,28.0129,28.0522,10200.0
2006-10-20 14:45:00,42.85,42.87,42.84,42.87,4700.0,28.0522,28.0653,28.0456,28.0653,4700.0
2006-10-20 14:50:00,42.87,42.89,42.86,42.89,8000.0,28.0653,28.0783,28.0587,28.0783,8000.0
2006-10-20 14:55:00,42.88,42.88,42.86,42.86,5400.0,28.0718,28.0718,28.0587,28.0587,5400.0
2006-10-20 15:00:00,42.86,42.87,42.84,42.87,7700.0,28.0587,28.0653,28.0456,28.0653,7700.0
2006-10-20 15:05:00,42.88,42.93,42.87,42.93,12400.0,28.0718,28.1045,28.0653,28.1045,12400.0
2006-10-20 15:10:00,42.91,42.93,42.91,42.93,14100.0,28.0914,28.1045,28.0914,28.1045,14100.0
2006-10-20 15:15:00,42.93,42.96,42.92,42.96,10800.0,28.1045,28.1242,28.098,28.1242,10800.0
2006-10-20 15:20:00,42.96,42.99,42.94,42.97,20000.0,28.1242,28.1438,28.1111,28.1307,20000.0
2006-10-20 15:25:00,42.97,42.99,42.95,42.96,8300.0,28.1307,28.1438,28.1176,28.1242,8300.0
2006-10-20 15:30:00,42.96,42.97,42.95,42.97,12200.0,28.1242,28.1307,28.1176,28.1307,12200.0
2006-10-20 15:35:00,42.97,43.0,42.97,42.99,12400.0,28.1307,28.1504,28.1307,28.1438,12400.0
2006-10-20 15:40:00,42.98,43.03,42.97,42.98,20300.0,28.1373,28.17,28.1307,28.1373,20300.0
2006-10-20 15:45:00,42.98,43.0,42.95,42.97,67100.0,28.1373,28.1504,28.1176,28.1307,67100.0
2006-10-20 15:50:00,42.98,43.06,42.98,43.06,40800.0,28.1373,28.1896,28.1373,28.1896,40800.0
2006-10-20 15:55:00,43.06,43.1,43.04,43.09,38100.0,28.1896,28.2158,28.1765,28.2093,38100.0
2006-10-23 09:30:00,43.0,43.01,42.92,43.01,15200.0,28.1504,28.1569,28.098,28.1569,15200.0
2006-10-23 09:35:00,42.97,43.0,42.92,42.95,2500.0,28.1307,28.1504,28.098,28.1176,2500.0
2006-10-23 09:40:00,42.94,42.95,42.77,42.82,16800.0,28.1111,28.1176,27.9998,28.0325,16800.0
2006-10-23 09:45:00,42.82,42.85,42.7,42.77,14700.0,28.0325,28.0522,27.954,27.9998,14700.0
2006-10-23 09:50:00,42.75,42.85,42.72,42.81,38300.0,27.9867,28.0522,27.9671,28.026,38300.0
2006-10-23 09:55:00,42.81,42.9,42.81,42.85,13300.0,28.026,28.0849,28.026,28.0522,13300.0
2006-10-23 10:00:00,42.85,42.88,42.81,42.82,6700.0,28.0522,28.0718,28.026,28.0325,6700.0
2006-10-23 10:05:00,42.81,42.84,42.73,42.78,31600.0,28.026,28.0456,27.9736,28.0063,31600.0
2006-10-23 10:10:00,42.81,42.87,42.8,42.85,11200.0,28.026,28.0653,28.0194,28.0522,11200.0
2006-10-23 10:15:00,42.87,42.91,42.85,42.9,6600.0,28.0653,28.0914,28.0522,28.0849,6600.0
2006-10-23 10:20:00,42.9,42.92,42.85,42.89,4300.0,28.0849,28.098,28.0522,28.0783,4300.0
2006-10-23 10:25:00,42.88,42.9,42.87,42.89,4600.0,28.0718,28.0849,28.0653,28.0783,4600.0
2006-10-23 10:30:00,42.88,42.89,42.85,42.89,20300.0,28.0718,28.0783,28.0522,28.0783,20300.0
2006-10-23 10:35:00,42.88,42.9,42.8,42.82,24300.0,28.0718,28.0849,28.0194,28.0325,24300.0
2006-10-23 10:40:00,42.83,42.83,42.79,42.81,19600.0,28.0391,28.0391,28.0129,28.026,19600.0
2006-10-23 10:45:00,42.82,42.92,42.82,42.92,8700.0,28.0325,28.098,28.0325,28.098,8700.0
2006-10-23 10:50:00,42.91,42.92,42.89,42.89,7700.0,28.0914,28.098,28.0783,28.0783,7700.0
2006-10-23 10:55:00,42.91,42.91,42.89,42.9,1400.0,28.0914,28.0914,28.0783,28.0849,1400.0
2006-10-23 11:00:00,42.92,42.94,42.9,42.94,6500.0,28.098,28.1111,28.0849,28.1111,6500.0
2006-10-23 11:05:00,42.95,42.99,42.93,42.99,9100.0,28.1176,28.1438,28.1045,28.1438,9100.0
2006-10-23 11:10:00,42.99,43.02,42.95,43.0,9200.0,28.1438,28.1635,28.1176,28.1504,9200.0
2006-10-23 11:15:00,43.0,43.02,42.99,43.02,5900.0,28.1504,28.1635,28.1438,28.1635,5900.0
2006-10-23 11:20:00,43.01,43.02,42.99,42.99,2900.0,28.1569,28.1635,28.1438,28.1438,2900.0
2006-10-23 11:25:00,42.99,43.01,42.96,43.0,12700.0,28.1438,28.1569,28.1242,28.1504,12700.0
2006-10-23 11:30:00,43.0,43.05,43.0,43.03,4000.0,28.1504,28.1831,28.1504,28.17,4000.0
2006-10-23 11:35:00,43.02,43.02,43.02,43.02,300.0,28.1635,28.1635,28.1635,28.1635,300.0
2006-10-23 11:40:00,43.04,43.06,43.03,43.05,4200.0,28.1765,28.1896,28.17,28.1831,4200.0
2006-10-23 11:45:00,43.05,43.12,43.05,43.11,9600.0,28.1831,28.2289,28.1831,28.2224,9600.0
2006-10-23 11:50:00,43.11,43.21,43.1,43.21,15000.0,28.2224,28.2878,28.2158,28.2878,15000.0
2006-10-23 11:55:00,43.22,43.27,43.21,43.25,9400.0,28.2944,28.3271,28.2878,28.314,9400.0
2006-10-23 12:00:00,43.24,43.29,43.24,43.26,3400.0,28.3075,28.3402,28.3075,28.3206,3400.0
2006-10-23 12:05:00,43.27,43.29,43.25,43.29,11000.0,28.3271,28.3402,28.314,28.3402,11000.0
2006-10-23 12:10:00,43.29,43.31,43.29,43.29,7600.0,28.3402,28.3533,28.3402,28.3402,7600.0
2006-10-23 12:15:00,43.28,43.28,43.19,43.19,12000.0,28.3337,28.3337,28.2747,28.2747,12000.0
2006-10-23 12:20:00,43.17,43.18,43.06,43.12,18700.0,28.2617,28.2682,28.1896,28.2289,18700.0
2006-10-23 12:25:00,43.13,43.27,43.13,43.26,14000.0,28.2355,28.3271,28.2355,28.3206,14000.0
2006-10-23 12:30:00,43.25,43.28,43.25,43.28,8100.0,28.314,28.3337,28.314,28.3337,8100.0
2006-10-23 12:35:00,43.26,43.29,43.25,43.27,5400.0,28.3206,28.3402,28.314,28.3271,5400.0
2006-10-23 12:40:00,43.24,43.24,43.23,43.24,2800.0,28.3075,28.3075,28.3009,28.3075,2800.0
2006-10-23 12:45:00,43.24,43.24,43.12,43.12,9300.0,28.3075,28.3075,28.2289,28.2289,9300.0
2006-10-23 12:50:00,43.14,43.18,43.12,43.18,4500.0,28.242,28.2682,28.2289,28.2682,4500.0
2006-10-23 12:55:00,43.19,43.21,43.17,43.17,6300.0,28.2747,28.2878,28.2617,28.2617,6300.0
2006-10-23 13:00:00,43.2,43.22,43.19,43.21,12800.0,28.2813,28.2944,28.2747,28.2878,12800.0
2006-10-23 13:05:00,43.21,43.21,43.18,43.19,1400.0,28.2878,28.2878,28.2682,28.2747,1400.0
2006-10-23 13:10:00,43.18,43.21,43.18,43.21,3400.0,28.2682,28.2878,28.2682,28.2878,3400.0
2006-10-23 13:15:00,43.19,43.27,43.19,43.27,2200.0,28.2747,28.3271,28.2747,28.3271,2200.0
2006-10-23 13:20:00,43.27,43.29,43.26,43.28,4500.0,28.3271,28.3402,28.3206,28.3337,4500.0
2006-10-23 13:25:00,43.25,43.31,43.25,43.31,2700.0,28.314,28.3533,28.314,28.3533,2700.0
2006-10-23 13:30:00,43.31,43.34,43.31,43.33,4800.0,28.3533,28.3729,28.3533,28.3664,4800.0
2006-10-23 13:35:00,43.33,43.33,43.3,43.3,3300.0,28.3664,28.3664,28.3468,28.3468,3300.0
2006-10-23 13:40:00,43.3,43.32,43.28,43.3,2600.0,28.3468,28.3599,28.3337,28.3468,2600.0
2006-10-23 13:45:00,43.29,43.32,43.27,43.3,1700.0,28.3402,28.3599,28.3271,28.3468,1700.0
2006-10-23 13:50:00,43.28,43.28,43.25,43.26,3700.0,28.3337,28.3337,28.314,28.3206,3700.0
2006-10-23 13:55:00,43.27,43.28,43.25,43.28,3900.0,28.3271,28.3337,28.314,28.3337,3900.0
2006-10-23 14:00:00,43.27,43.29,43.27,43.27,1500.0,28.3271,28.3402,28.3271,28.3271,1500.0
2006-10-23 14:05:00,43.25,43.26,43.22,43.22,4500.0,28.314,28.3206,28.2944,28.2944,4500.0
2006-10-23 14:10:00,43.22,43.23,43.2,43.21,3300.0,28.2944,28.3009,28.2813,28.2878,3300.0
2006-10-23 14:15:00,43.21,43.22,43.15,43.16,4000.0,28.2878,28.2944,28.2486,28.2551,4000.0
2006-10-23 14:20:00,43.16,43.18,43.15,43.17,4000.0,28.2551,28.2682,28.2486,28.2617,4000.0
2006-10-23 14:25:00,43.16,43.2,43.16,43.19,4900.0,28.2551,28.2813,28.2551,28.2747,4900.0
2006-10-23 14:30:00,43.18,43.19,43.16,43.18,2200.0,28.2682,28.2747,28.2551,28.2682,2200.0
2006-10-23 14:35:00,43.18,43.19,43.17,43.19,5000.0,28.2682,28.2747,28.2617,28.2747,5000.0
2006-10-23 14:40:00,43.18,43.21,43.18,43.19,4300.0,28.2682,28.2878,28.2682,28.2747,4300.0
2006-10-23 14:45:00,43.19,43.2,43.16,43.19,7600.0,28.2747,28.2813,28.2551,28.2747,7600.0
2006-10-23 14:50:00,43.2,43.2,43.18,43.18,2500.0,28.2813,28.2813,28.2682,28.2682,2500.0
2006-10-23 14:55:00,43.19,43.23,43.19,43.23,5800.0,28.2747,28.3009,28.2747,28.3009,5800.0
2006-10-23 15:00:00,43.21,43.24,43.19,43.24,9300.0,28.2878,28.3075,28.2747,28.3075,9300.0
2006-10-23 15:05:00,43.24,43.27,43.23,43.26,7400.0,28.3075,28.3271,28.3009,28.3206,7400.0
2006-10-23 15:10:00,43.27,43.28,43.25,43.26,4000.0,28.3271,28.3337,28.314,28.3206,4000.0
2006-10-23 15:15:00,43.27,43.31,43.26,43.28,14100.0,28.3271,28.3533,28.3206,28.3337,14100.0
2006-10-23 15:20:00,43.28,43.3,43.25,43.26,8600.0,28.3337,28.3468,28.314,28.3206,8600.0
2006-10-23 15:25:00,43.26,43.27,43.23,43.27,5300.0,28.3206,28.3271,28.3009,28.3271,5300.0
2006-10-23 15:30:00,43.27,43.29,43.25,43.25,25000.0,28.3271,28.3402,28.314,28.314,25000.0
2006-10-23 15:35:00,43.27,43.27,43.23,43.26,6500.0,28.3271,28.3271,28.3009,28.3206,6500.0
2006-10-23 15:40:00,43.26,43.28,43.25,43.27,22300.0,28.3206,28.3337,28.314,28.3271,22300.0
2006-10-23 15:45:00,43.27,43.31,43.25,43.28,19200.0,28.3271,28.3533,28.314,28.3337,19200.0
2006-10-23 15:50:00,43.29,43.29,43.25,43.27,10200.0,28.3402,28.3402,28.314,28.3271,10200.0
2006-10-23 15:55:00,43.27,43.29,43.25,43.29,15200.0,28.3271,28.3402,28.314,28.3402,15200.0
2006-10-24 09:30:00,43.15,43.23,43.05,43.08,25500.0,28.2486,28.3009,28.1831,28.2027,25500.0
2006-10-24 09:35:00,43.06,43.12,43.01,43.09,13100.0,28.1896,28.2289,28.1569,28.2093,13100.0
2006-10-24 09:40:00,43.1,43.21,43.08,43.08,18500.0,28.2158,28.2878,28.2027,28.2027,18500.0
2006-10-24 09:45:00,43.11,43.16,43.09,43.15,11900.0,28.2224,28.2551,28.2093,28.2486,11900.0
2006-10-24 09:50:00,43.12,43.16,43.06,43.14,12100.0,28.2289,28.2551,28.1896,28.242,12100.0
2006-10-24 09:55:00,43.16,43.2,43.16,43.17,11200.0,28.2551,28.2813,28.2551,28.2617,11200.0
2006-10-24 10:00:00,43.14,43.16,43.09,43.09,13900.0,28.242,28.2551,28.2093,28.2093,13900.0
2006-10-24 10:05:00,43.09,43.1,43.05,43.06,5700.0,28.2093,28.2158,28.1831,28.1896,5700.0
2006-10-24 10:10:00,43.05,43.05,42.95,42.95,16100.0,28.1831,28.1831,28.1176,28.1176,16100.0
2006-10-24 10:15:00,42.94,42.94,42.87,42.88,9300.0,28.1111,28.1111,28.0653,28.0718,9300.0
2006-10-24 10:20:00,42.88,42.92,42.85,42.92,14100.0,28.0718,28.098,28.0522,28.098,14100.0
2006-10-24 10:25:00,42.93,42.97,42.92,42.97,7500.0,28.1045,28.1307,28.098,28.1307,7500.0
2006-10-24 10:30:00,42.95,42.98,42.93,42.93,121800.0,28.1176,28.1373,28.1045,28.1045,121800.0
2006-10-24 10:35:00,42.93,42.93,42.86,42.87,13000.0,28.1045,28.1045,28.0587,28.0653,13000.0
2006-10-24 10:40:00,42.87,42.88,42.79,42.81,27800.0,28.0653,28.0718,28.0129,28.026,27800.0
2006-10-24 10:45:00,42.81,42.85,42.8,42.85,23700.0,28.026,28.0522,28.0194,28.0522,23700.0
2006-10-24 10:50:00,42.85,42.91,42.85,42.91,10800.0,28.0522,28.0914,28.0522,28.0914,10800.0
2006-10-24 10:55:00,42.89,42.94,42.89,42.93,4500.0,28.0783,28.1111,28.0783,28.1045,4500.0
2006-10-24 11:00:00,42.92,42.92,42.88,42.9,7300.0,28.098,28.098,28.0718,28.0849,7300.0
2006-10-24 11:05:00,42.89,42.93,42.89,42.92,22500.0,28.0783,28.1045,28.0783,28.098,22500.0
2006-10-24 11:10:00,42.92,42.98,42.91,42.98,17900.0,28.098,28.1373,28.0914,28.1373,17900.0
2006-10-24 11:15:00,42.96,42.96,42.88,42.88,11000.0,28.1242,28.1242,28.0718,28.0718,11000.0
2006-10-24 11:20:00,42.88,42.88,42.85,42.88,8300.0,28.0718,28.0718,28.0522,28.0718,8300.0
2006-10-24 11:25:00,42.88,42.92,42.88,42.89,9500.0,28.0718,28.098,28.0718,28.0783,9500.0
2006-10-24 11:30:00,42.89,42.93,42.89,42.93,6500.0,28.0783,28.1045,28.0783,28.1045,6500.0
2006-10-24 11:35:00,42.93,42.95,42.89,42.89,11700.0,28.1045,28.1176,28.0783,28.0783,11700.0
2006-10-24 11:40:00,42.9,42.9,42.87,42.89,2200.0,28.0849,28.0849,28.0653,28.0783,2200.0
2006-10-24 11:45:00,42.87,42.89,42.85,42.85,9900.0,28.0653,28.0783,28.0522,28.0522,9900.0
2006-10-24 11:50:00,42.85,42.86,42.83,42.84,5500.0,28.0522,28.0587,28.0391,28.0456,5500.0
2006-10-24 11:55:00,42.84,42.84,42.8,42.81,8100.0,28.0456,28.0456,28.0194,28.026,8100.0
2006-10-24 12:00:00,42.81,42.83,42.78,42.79,10100.0,28.026,28.0391,28.0063,28.0129,10100.0
2006-10-24 12:05:00,42.8,42.81,42.78,42.81,8100.0,28.0194,28.026,28.0063,28.026,8100.0
2006-10-24 12:10:00,42.81,42.83,42.77,42.78,11400.0,28.026,28.0391,27.9998,28.0063,11400.0
2006-10-24 12:15:00,42.77,42.77,42.74,42.77,12100.0,27.9998,27.9998,27.9802,27.9998,12100.0
2006-10-24 12:20:00,42.75,42.77,42.74,42.75,39500.0,27.9867,27.9998,27.9802,27.9867,39500.0
2006-10-24 12:25:00,42.75,42.8,42.74,42.8,16200.0,27.9867,28.0194,27.9802,28.0194,16200.0
2006-10-24 12:30:00,42.79,42.81,42.78,42.8,7700.0,28.0129,28.026,28.0063,28.0194,7700.0
2006-10-24 12:35:00,42.81,42.81,42.77,42.8,2700.0,28.026,28.026,27.9998,28.0194,2700.0
2006-10-24 12:40:00,42.78,42.82,42.78,42.82,6300.0,28.0063,28.0325,28.0063,28.0325,6300.0
2006-10-24 12:45:00,42.83,42.85,42.81,42.82,16200.0,28.0391,28.0522,28.026,28.0325,16200.0
2006-10-24 12:50:00,42.82,42.84,42.78,42.78,6600.0,28.0325,28.0456,28.0063,28.0063,6600.0
2006-10-24 12:55:00,42.78,42.8,42.76,42.78,5600.0,28.0063,28.0194,27.9932,28.0063,5600.0
2006-10-24 13:00:00,42.76,42.8,42.76,42.8,4800.0,27.9932,28.0194,27.9932,28.0194,4800.0
2006-10-24 13:05:00,42.79,42.8,42.77,42.78,2000.0,28.0129,28.0194,27.9998,28.0063,2000.0
2006-10-24 13:10:00,42.78,42.8,42.78,42.79,2600.0,28.0063,28.0194,28.0063,28.0129,2600.0
2006-10-24 13:15:00,42.78,42.78,42.74,42.76,8200.0,28.0063,28.0063,27.9802,27.9932,8200.0
2006-10-24 13:20:00,42.76,42.79,42.76,42.77,3300.0,27.9932,28.0129,27.9932,27.9998,3300.0
2006-10-24 13:25:00,42.78,42.78,42.77,42.77,800.0,28.0063,28.0063,27.9998,27.9998,800.0
2006-10-24 13:30:00,42.77,42.8,42.77,42.79,2100.0,27.9998,28.0194,27.9998,28.0129,2100.0
2006-10-24 13:35:00,42.77,42.82,42.77,42.82,3500.0,27.9998,28.0325,27.9998,28.0325,3500.0
2006-10-24 13:40:00,42.8,42.81,42.79,42.79,3500.0,28.0194,28.026,28.0129,28.0129,3500.0
2006-10-24 13:45:00,42.78,42.81,42.77,42.78,5400.0,28.0063,28.026,27.9998,28.0063,5400.0
2006-10-24 13:50:00,42.79,42.8,42.77,42.79,3200.0,28.0129,28.0194,27.9998,28.0129,3200.0
2006-10-24 13:55:00,42.79,42.79,42.76,42.77,3400.0,28.0129,28.0129,27.9932,27.9998,3400.0
2006-10-24 14:00:00,42.78,42.8,42.76,42.76,3000.0,28.0063,28.0194,27.9932,27.9932,3000.0
2006-10-24 14:05:00,42.76,42.81,42.76,42.81,4400.0,27.9932,28.026,27.9932,28.026,4400.0
2006-10-24 14:10:00,42.81,42.82,42.79,42.81,3000.0,28.026,28.0325,28.0129,28.026,3000.0
2006-10-24 14:15:00,42.82,42.84,42.82,42.84,4700.0,28.0325,28.0456,28.0325,28.0456,4700.0
2006-10-24 14:20:00,42.84,42.87,42.84,42.87,2800.0,28.0456,28.0653,28.0456,28.0653,2800.0
2006-10-24 14:25:00,42.87,42.89,42.87,42.87,6300.0,28.0653,28.0783,28.0653,28.0653,6300.0
2006-10-24 14:30:00,42.87,42.88,42.86,42.87,2600.0,28.0653,28.0718,28.0587,28.0653,2600.0
2006-10-24 14:35:00,42.87,42.88,42.85,42.87,5700.0,28.0653,28.0718,28.0522,28.0653,5700.0
2006-10-24 14:40:00,42.87,42.88,42.85,42.85,2600.0,28.0653,28.0718,28.0522,28.0522,2600.0
2006-10-24 14:45:00,42.85,42.87,42.84,42.84,9600.0,28.0522,28.0653,28.0456,28.0456,9600.0
2006-10-24 14:50:00,42.85,42.85,42.83,42.84,4700.0,28.0522,28.0522,28.0391,28.0456,4700.0
2006-10-24 14:55:00,42.84,42.86,42.84,42.86,4500.0,28.0456,28.0587,28.0456,28.0587,4500.0
2006-10-24 15:00:00,42.87,42.89,42.86,42.88,19900.0,28.0653,28.0783,28.0587,28.0718,19900.0
2006-10-24 15:05:00,42.87,42.88,42.86,42.88,3200.0,28.0653,28.0718,28.0587,28.0718,3200.0
2006-10-24 15:10:00,42.87,42.89,42.86,42.87,7300.0,28.0653,28.0783,28.0587,28.0653,7300.0
2006-10-24 15:15:00,42.87,42.89,42.87,42.89,5600.0,28.0653,28.0783,28.0653,28.0783,5600.0
2006-10-24 15:20:00,42.91,42.94,42.91,42.91,6300.0,28.0914,28.1111,28.0914,28.0914,6300.0
2006-10-24 15:25:00,42.91,42.94,42.9,42.91,291000.0,28.0914,28.1111,28.0849,28.0914,291000.0
2006-10-24 15:30:00,42.91,42.93,42.88,42.88,6700.0,28.0914,28.1045,28.0718,28.0718,6700.0
2006-10-24 15:35:00,42.88,42.91,42.88,42.9,5300.0,28.0718,28.0914,28.0718,28.0849,5300.0
2006-10-24 15:40:00,42.9,42.94,42.9,42.93,7600.0,28.0849,28.1111,28.0849,28.1045,7600.0
2006-10-24 15:45:00,42.94,43.03,42.93,43.01,18700.0,28.1111,28.17,28.1045,28.1569,18700.0
2006-10-24 15:50:00,43.01,43.04,43.0,43.04,17600.0,28.1569,28.1765,28.1504,28.1765,17600.0
2006-10-24 15:55:00,43.04,43.07,43.03,43.04,24900.0,28.1765,28.1962,28.17,28.1765,24900.0
2006-10-25 09:30:00,43.07,43.23,43.07,43.23,17800.0,28.1962,28.3009,28.1962,28.3009,17800.0
2006-10-25 09:35:00,43.25,43.27,43.22,43.24,11900.0,28.314,28.3271,28.2944,28.3075,11900.0
2006-10-25 09:40:00,43.26,43.38,43.25,43.36,19000.0,28.3206,28.3991,28.314,28.386,19000.0
2006-10-25 09:45:00,43.35,43.44,43.32,43.37,13300.0,28.3795,28.4384,28.3599,28.3926,13300.0
2006-10-25 09:50:00,43.4,43.42,43.36,43.36,11900.0,28.4122,28.4253,28.386,28.386,11900.0
2006-10-25 09:55:00,43.35,43.38,43.29,43.32,13600.0,28.3795,28.3991,28.3402,28.3599,13600.0
2006-10-25 10:00:00,43.3,43.35,43.3,43.32,9100.0,28.3468,28.3795,28.3468,28.3599,9100.0
2006-10-25 10:05:00,43.32,43.38,43.29,43.32,12400.0,28.3599,28.3991,28.3402,28.3599,12400.0
2006-10-25 10:10:00,43.3,43.3,43.24,43.25,10700.0,28.3468,28.3468,28.3075,28.314,10700.0
2006-10-25 10:15:00,43.28,43.29,43.25,43.25,7800.0,28.3337,28.3402,28.314,28.314,7800.0
2006-10-25 10:20:00,43.28,43.29,43.2,43.23,20100.0,28.3337,28.3402,28.2813,28.3009,20100.0
2006-10-25 10:25:00,43.21,43.3,43.21,43.29,13300.0,28.2878,28.3468,28.2878,28.3402,13300.0
2006-10-25 10:30:00,43.29,43.33,43.26,43.27,13700.0,28.3402,28.3664,28.3206,28.3271,13700.0
2006-10-25 10:35:00,43.26,43.28,43.24,43.28,10400.0,28.3206,28.3337,28.3075,28.3337,10400.0
2006-10-25 10:40:00,43.27,43.29,43.26,43.28,11100.0,28.3271,28.3402,28.3206,28.3337,11100.0
2006-10-25 10:45:00,43.3,43.3,43.26,43.29,9900.0,28.3468,28.3468,28.3206,28.3402,9900.0
2006-10-25 10:50:00,43.29,43.4,43.29,43.38,11100.0,28.3402,28.4122,28.3402,28.3991,11100.0
2006-10-25 10:55:00,43.38,43.44,43.38,43.39,7400.0,28.3991,28.4384,28.3991,28.4057,7400.0
2006-10-25 11:00:00,43.39,43.44,43.37,43.44,15600.0,28.4057,28.4384,28.3926,28.4384,15600.0
2006-10-25 11:05:00,43.44,43.44,43.38,43.42,11100.0,28.4384,28.4384,28.3991,28.4253,11100.0
2006-10-25 11:10:00,43.43,43.45,43.43,43.44,6200.0,28.4319,28.445,28.4319,28.4384,6200.0
2006-10-25 11:15:00,43.44,43.49,43.44,43.49,5200.0,28.4384,28.4711,28.4384,28.4711,5200.0
2006-10-25 11:20:00,43.48,43.5,43.45,43.45,6400.0,28.4646,28.4777,28.445,28.445,6400.0
2006-10-25 11:25:00,43.47,43.5,43.46,43.5,8400.0,28.4581,28.4777,28.4515,28.4777,8400.0
2006-10-25 11:30:00,43.5,43.54,43.49,43.54,8400.0,28.4777,28.5039,28.4711,28.5039,8400.0
2006-10-25 11:35:00,43.54,43.58,43.53,43.54,9900.0,28.5039,28.5301,28.4973,28.5039,9900.0
2006-10-25 11:40:00,43.56,43.6,43.52,43.6,23200.0,28.517,28.5432,28.4908,28.5432,23200.0
2006-10-25 11:45:00,43.6,43.63,43.56,43.58,8100.0,28.5432,28.5628,28.517,28.5301,8100.0
2006-10-25 11:50:00,43.6,43.64,43.58,43.62,11000.0,28.5432,28.5693,28.5301,28.5563,11000.0
2006-10-25 11:55:00,43.61,43.63,43.57,43.63,16500.0,28.5497,28.5628,28.5235,28.5628,16500.0
2006-10-25 12:00:00,43.6,43.65,43.6,43.63,12000.0,28.5432,28.5759,28.5432,28.5628,12000.0
2006-10-25 12:05:00,43.62,43.63,43.56,43.56,8900.0,28.5563,28.5628,28.517,28.517,8900.0
2006-10-25 12:10:00,43.56,43.56,43.52,43.52,8200.0,28.517,28.517,28.4908,28.4908,8200.0
2006-10-25 12:15:00,43.52,43.52,43.42,43.42,8300.0,28.4908,28.4908,28.4253,28.4253,8300.0
2006-10-25 12:20:00,43.44,43.44,43.38,43.38,13700.0,28.4384,28.4384,28.3991,28.3991,13700.0
2006-10-25 12:25:00,43.39,43.39,43.36,43.39,7300.0,28.4057,28.4057,28.386,28.4057,7300.0
2006-10-25 12:30:00,43.39,43.43,43.37,43.39,7700.0,28.4057,28.4319,28.3926,28.4057,7700.0
2006-10-25 12:35:00,43.39,43.39,43.35,43.35,5100.0,28.4057,28.4057,28.3795,28.3795,5100.0
2006-10-25 12:40:00,43.37,43.38,43.35,43.35,10000.0,28.3926,28.3991,28.3795,28.3795,10000.0
2006-10-25 12:45:00,43.34,43.38,43.34,43.38,4400.0,28.3729,28.3991,28.3729,28.3991,4400.0
2006-10-25 12:50:00,43.38,43.4,43.37,43.37,6900.0,28.3991,28.4122,28.3926,28.3926,6900.0
2006-10-25 12:55:00,43.36,43.38,43.33,43.33,4600.0,28.386,28.3991,28.3664,28.3664,4600.0
2006-10-25 13:00:00,43.34,43.38,43.32,43.35,12600.0,28.3729,28.3991,28.3599,28.3795,12600.0
2006-10-25 13:05:00,43.35,43.36,43.33,43.33,18300.0,28.3795,28.386,28.3664,28.3664,18300.0
2006-10-25 13:10:00,43.33,43.38,43.31,43.35,26500.0,28.3664,28.3991,28.3533,28.3795,26500.0
2006-10-25 13:15:00,43.34,43.34,43.31,43.31,8000.0,28.3729,28.3729,28.3533,28.3533,8000.0
2006-10-25 13:20:00,43.32,43.32,43.28,43.28,6900.0,28.3599,28.3599,28.3337,28.3337,6900.0
2006-10-25 13:25:00,43.28,43.3,43.28,43.3,2600.0,28.3337,28.3468,28.3337,28.3468,2600.0
2006-10-25 13:30:00,43.29,43.29,43.28,43.28,3100.0,28.3402,28.3402,28.3337,28.3337,3100.0
2006-10-25 13:35:00,43.29,43.3,43.26,43.26,8100.0,28.3402,28.3468,28.3206,28.3206,8100.0
2006-10-25 13:40:00,43.26,43.28,43.26,43.28,4900.0,28.3206,28.3337,28.3206,28.3337,4900.0
2006-10-25 13:45:00,43.28,43.28,43.25,43.26,8500.0,28.3337,28.3337,28.314,28.3206,8500.0
2006-10-25 13:50:00,43.26,43.26,43.24,43.24,1500.0,28.3206,28.3206,28.3075,28.3075,1500.0
2006-10-25 13:55:00,43.26,43.26,43.25,43.26,2200.0,28.3206,28.3206,28.314,28.3206,2200.0
2006-10-25 14:00:00,43.26,43.26,43.24,43.24,6800.0,28.3206,28.3206,28.3075,28.3075,6800.0
2006-10-25 14:05:00,43.24,43.25,43.24,43.25,5000.0,28.3075,28.314,28.3075,28.314,5000.0
2006-10-25 14:10:00,43.24,43.36,43.22,43.3,21500.0,28.3075,28.386,28.2944,28.3468,21500.0
2006-10-25 14:15:00,43.31,43.45,43.29,43.41,11700.0,28.3533,28.445,28.3402,28.4188,11700.0
2006-10-25 14:20:00,43.41,43.41,43.29,43.32,4500.0,28.4188,28.4188,28.3402,28.3599,4500.0
2006-10-25 14:25:00,43.33,43.36,43.25,43.28,9100.0,28.3664,28.386,28.314,28.3337,9100.0
2006-10-25 14:30:00,43.28,43.28,43.21,43.23,7600.0,28.3337,28.3337,28.2878,28.3009,7600.0
2006-10-25 14:35:00,43.22,43.24,43.21,43.23,14400.0,28.2944,28.3075,28.2878,28.3009,14400.0
2006-10-25 14:40:00,43.23,43.26,43.22,43.22,8000.0,28.3009,28.3206,28.2944,28.2944,8000.0
2006-10-25 14:45:00,43.25,43.32,43.24,43.29,10800.0,28.314,28.3599,28.3075,28.3402,10800.0
2006-10-25 14:50:00,43.3,43.33,43.29,43.29,9300.0,28.3468,28.3664,28.3402,28.3402,9300.0
2006-10-25 14:55:00,43.29,43.36,43.29,43.36,5500.0,28.3402,28.386,28.3402,28.386,5500.0
2006-10-25 15:00:00,43.35,43.36,43.32,43.33,6300.0,28.3795,28.386,28.3599,28.3664,6300.0
2006-10-25 15:05:00,43.33,43.37,43.33,43.33,6900.0,28.3664,28.3926,28.3664,28.3664,6900.0
2006-10-25 15:10:00,43.33,43.37,43.32,43.37,1800.0,28.3664,28.3926,28.3599,28.3926,1800.0
2006-10-25 15:15:00,43.36,43.4,43.36,43.4,7200.0,28.386,28.4122,28.386,28.4122,7200.0
2006-10-25 15:20:00,43.39,43.41,43.39,43.4,5800.0,28.4057,28.4188,28.4057,28.4122,5800.0
2006-10-25 15:25:00,43.4,43.4,43.39,43.39,6400.0,28.4122,28.4122,28.4057,28.4057,6400.0
2006-10-25 15:30:00,43.39,43.39,43.34,43.35,8300.0,28.4057,28.4057,28.3729,28.3795,8300.0
2006-10-25 15:35:00,43.35,43.41,43.34,43.4,8800.0,28.3795,28.4188,28.3729,28.4122,8800.0
2006-10-25 15:40:00,43.4,43.44,43.39,43.43,9400.0,28.4122,28.4384,28.4057,28.4319,9400.0
2006-10-25 15:45:00,43.43,43.46,43.42,43.42,11500.0,28.4319,28.4515,28.4253,28.4253,11500.0
2006-10-25 15:50:00,43.41,43.43,43.4,43.4,16000.0,28.4188,28.4319,28.4122,28.4122,16000.0
2006-10-25 15:55:00,43.41,43.43,43.36,43.4,29300.0,28.4188,28.4319,28.386,28.4122,29300.0
2006-10-26 09:30:00,43.37,43.43,43.32,43.36,15600.0,28.3926,28.4319,28.3599,28.386,15600.0
2006-10-26 09:35:00,43.36,43.36,43.32,43.32,4400.0,28.386,28.386,28.3599,28.3599,4400.0
2006-10-26 09:40:00,43.32,43.32,43.24,43.31,11800.0,28.3599,28.3599,28.3075,28.3533,11800.0
2006-10-26 09:45:00,43.3,43.37,43.3,43.33,12800.0,28.3468,28.3926,28.3468,28.3664,12800.0
2006-10-26 09:50:00,43.34,43.4,43.34,43.37,8600.0,28.3729,28.4122,28.3729,28.3926,8600.0
2006-10-26 09:55:00,43.39,43.41,43.34,43.35,7000.0,28.4057,28.4188,28.3729,28.3795,7000.0
2006-10-26 10:00:00,43.36,43.4,43.25,43.3,16500.0,28.386,28.4122,28.314,28.3468,16500.0
2006-10-26 10:05:00,43.3,43.3,43.24,43.26,14900.0,28.3468,28.3468,28.3075,28.3206,14900.0
2006-10-26 10:10:00,43.27,43.27,43.23,43.26,12800.0,28.3271,28.3271,28.3009,28.3206,12800.0
2006-10-26 10:15:00,43.27,43.27,43.24,43.26,8400.0,28.3271,28.3271,28.3075,28.3206,8400.0
2006-10-26 10:20:00,43.23,43.25,43.2,43.21,9100.0,28.3009,28.314,28.2813,28.2878,9100.0
2006-10-26 10:25:00,43.21,43.27,43.2,43.23,30100.0,28.2878,28.3271,28.2813,28.3009,30100.0
2006-10-26 10:30:00,43.23,43.35,43.22,43.22,64000.0,28.3009,28.3795,28.2944,28.2944,64000.0
2006-10-26 10:35:00,43.23,43.23,43.17,43.17,7300.0,28.3009,28.3009,28.2617,28.2617,7300.0
2006-10-26 10:40:00,43.19,43.24,43.19,43.19,7700.0,28.2747,28.3075,28.2747,28.2747,7700.0
2006-10-26 10:45:00,43.21,43.21,43.17,43.18,5100.0,28.2878,28.2878,28.2617,28.2682,5100.0
2006-10-26 10:50:00,43.18,43.29,43.17,43.26,23900.0,28.2682,28.3402,28.2617,28.3206,23900.0
2006-10-26 10:55:00,43.26,43.29,43.22,43.23,7900.0,28.3206,28.3402,28.2944,28.3009,7900.0
2006-10-26 11:00:00,43.25,43.27,43.23,43.27,5600.0,28.314,28.3271,28.3009,28.3271,5600.0
2006-10-26 11:05:00,43.26,43.27,43.26,43.26,1000.0,28.3206,28.3271,28.3206,28.3206,1000.0
2006-10-26 11:10:00,43.26,43.27,43.23,43.24,10300.0,28.3206,28.3271,28.3009,28.3075,10300.0
2006-10-26 11:15:00,43.24,43.3,43.24,43.28,88200.0,28.3075,28.3468,28.3075,28.3337,88200.0
2006-10-26 11:20:00,43.28,43.28,43.25,43.28,4200.0,28.3337,28.3337,28.314,28.3337,4200.0
2006-10-26 11:25:00,43.27,43.3,43.25,43.29,6800.0,28.3271,28.3468,28.314,28.3402,6800.0
2006-10-26 11:30:00,43.29,43.3,43.26,43.26,5700.0,28.3402,28.3468,28.3206,28.3206,5700.0
2006-10-26 11:35:00,43.27,43.29,43.26,43.26,4100.0,28.3271,28.3402,28.3206,28.3206,4100.0
2006-10-26 11:40:00,43.26,43.28,43.24,43.27,9100.0,28.3206,28.3337,28.3075,28.3271,9100.0
2006-10-26 11:45:00,43.25,43.28,43.25,43.26,7800.0,28.314,28.3337,28.314,28.3206,7800.0
2006-10-26 11:50:00,43.27,43.27,43.25,43.25,2100.0,28.3271,28.3271,28.314,28.314,2100.0
2006-10-26 11:55:00,43.27,43.28,43.25,43.26,1700.0,28.3271,28.3337,28.314,28.3206,1700.0
2006-10-26 12:00:00,43.26,43.29,43.26,43.27,3100.0,28.3206,28.3402,28.3206,28.3271,3100.0
2006-10-26 12:05:00,43.27,43.29,43.26,43.27,3400.0,28.3271,28.3402,28.3206,28.3271,3400.0
2006-10-26 12:10:00,43.27,43.29,43.26,43.27,5600.0,28.3271,28.3402,28.3206,28.3271,5600.0
2006-10-26 12:15:00,43.28,43.3,43.26,43.3,3600.0,28.3337,28.3468,28.3206,28.3468,3600.0
2006-10-26 12:20:00,43.29,43.3,43.27,43.27,2100.0,28.3402,28.3468,28.3271,28.3271,2100.0
2006-10-26 12:25:00,43.27,43.3,43.25,43.29,2700.0,28.3271,28.3468,28.314,28.3402,2700.0
2006-10-26 12:30:00,43.29,43.29,43.26,43.27,4300.0,28.3402,28.3402,28.3206,28.3271,4300.0
2006-10-26 12:35:00,43.26,43.3,43.26,43.3,3400.0,28.3206,28.3468,28.3206,28.3468,3400.0
2006-10-26 12:40:00,43.28,43.3,43.27,43.27,1600.0,28.3337,28.3468,28.3271,28.3271,1600.0
2006-10-26 12:45:00,43.27,43.28,43.26,43.26,3200.0,28.3271,28.3337,28.3206,28.3206,3200.0
2006-10-26 12:50:00,43.27,43.28,43.25,43.28,3100.0,28.3271,28.3337,28.314,28.3337,3100.0
2006-10-26 12:55:00,43.28,43.29,43.25,43.27,4500.0,28.3337,28.3402,28.314,28.3271,4500.0
2006-10-26 13:00:00,43.27,43.29,43.22,43.22,7000.0,28.3271,28.3402,28.2944,28.2944,7000.0
2006-10-26 13:05:00,43.23,43.24,43.23,43.24,3900.0,28.3009,28.3075,28.3009,28.3075,3900.0
2006-10-26 13:10:00,43.24,43.24,43.21,43.23,5700.0,28.3075,28.3075,28.2878,28.3009,5700.0
2006-10-26 13:15:00,43.22,43.22,43.21,43.21,5600.0,28.2944,28.2944,28.2878,28.2878,5600.0
2006-10-26 13:20:00,43.21,43.22,43.21,43.21,4800.0,28.2878,28.2944,28.2878,28.2878,4800.0
2006-10-26 13:25:00,43.21,43.22,43.21,43.21,1300.0,28.2878,28.2944,28.2878,28.2878,1300.0
2006-10-26 13:30:00,43.2,43.22,43.2,43.22,2800.0,28.2813,28.2944,28.2813,28.2944,2800.0
2006-10-26 13:35:00,43.22,43.24,43.21,43.22,5400.0,28.2944,28.3075,28.2878,28.2944,5400.0
2006-10-26 13:40:00,43.22,43.23,43.19,43.19,3200.0,28.2944,28.3009,28.2747,28.2747,3200.0
2006-10-26 13:45:00,43.2,43.23,43.2,43.23,5000.0,28.2813,28.3009,28.2813,28.3009,5000.0
2006-10-26 13:50:00,43.22,43.22,43.2,43.21,4800.0,28.2944,28.2944,28.2813,28.2878,4800.0
2006-10-26 13:55:00,43.21,43.21,43.19,43.19,3300.0,28.2878,28.2878,28.2747,28.2747,3300.0
2006-10-26 14:00:00,43.19,43.25,43.19,43.25,7800.0,28.2747,28.314,28.2747,28.314,7800.0
2006-10-26 14:05:00,43.24,43.24,43.2,43.2,7500.0,28.3075,28.3075,28.2813,28.2813,7500.0
2006-10-26 14:10:00,43.2,43.2,43.19,43.19,1900.0,28.2813,28.2813,28.2747,28.2747,1900.0
2006-10-26 14:15:00,43.18,43.2,43.16,43.17,6200.0,28.2682,28.2813,28.2551,28.2617,6200.0
2006-10-26 14:20:00,43.19,43.19,43.17,43.19,4200.0,28.2747,28.2747,28.2617,28.2747,4200.0
2006-10-26 14:25:00,43.19,43.21,43.18,43.21,8800.0,28.2747,28.2878,28.2682,28.2878,8800.0
2006-10-26 14:30:00,43.2,43.2,43.17,43.18,2600.0,28.2813,28.2813,28.2617,28.2682,2600.0
2006-10-26 14:35:00,43.17,43.18,43.16,43.17,6000.0,28.2617,28.2682,28.2551,28.2617,6000.0
2006-10-26 14:40:00,43.17,43.2,43.16,43.17,8100.0,28.2617,28.2813,28.2551,28.2617,8100.0
2006-10-26 14:45:00,43.18,43.19,43.16,43.17,5700.0,28.2682,28.2747,28.2551,28.2617,5700.0
2006-10-26 14:50:00,43.17,43.21,43.17,43.2,5700.0,28.2617,28.2878,28.2617,28.2813,5700.0
2006-10-26 14:55:00,43.19,43.24,43.19,43.21,4800.0,28.2747,28.3075,28.2747,28.2878,4800.0
2006-10-26 15:00:00,43.23,43.23,43.21,43.21,3900.0,28.3009,28.3009,28.2878,28.2878,3900.0
2006-10-26 15:05:00,43.21,43.22,43.21,43.21,7800.0,28.2878,28.2944,28.2878,28.2878,7800.0
2006-10-26 15:10:00,43.21,43.23,43.21,43.22,9300.0,28.2878,28.3009,28.2878,28.2944,9300.0
2006-10-26 15:15:00,43.23,43.23,43.2,43.21,9800.0,28.3009,28.3009,28.2813,28.2878,9800.0
2006-10-26 15:20:00,43.2,43.24,43.2,43.22,4200.0,28.2813,28.3075,28.2813,28.2944,4200.0
2006-10-26 15:25:00,43.23,43.23,43.2,43.21,4200.0,28.3009,28.3009,28.2813,28.2878,4200.0
2006-10-26 15:30:00,43.21,43.22,43.2,43.2,6300.0,28.2878,28.2944,28.2813,28.2813,6300.0
2006-10-26 15:35:00,43.2,43.26,43.2,43.26,12700.0,28.2813,28.3206,28.2813,28.3206,12700.0
2006-10-26 15:40:00,43.28,43.28,43.25,43.25,9200.0,28.3337,28.3337,28.314,28.314,9200.0
2006-10-26 15:45:00,43.25,43.33,43.25,43.3,10100.0,28.314,28.3664,28.314,28.3468,10100.0
2006-10-26 15:50:00,43.31,43.34,43.3,43.31,16800.0,28.3533,28.3729,28.3468,28.3533,16800.0
2006-10-26 15:55:00,43.31,43.34,43.27,43.29,17500.0,28.3533,28.3729,28.3271,28.3402,17500.0
2006-10-27 09:30:00,43.23,43.29,43.21,43.23,15300.0,28.3009,28.3402,28.2878,28.3009,15300.0
2006-10-27 09:35:00,43.23,43.25,43.18,43.24,11500.0,28.3009,28.314,28.2682,28.3075,11500.0
2006-10-27 09:40:00,43.23,43.25,43.2,43.21,11300.0,28.3009,28.314,28.2813,28.2878,11300.0
2006-10-27 09:45:00,43.21,43.27,43.21,43.23,7500.0,28.2878,28.3271,28.2878,28.3009,7500.0
2006-10-27 09:50:00,43.23,43.23,43.11,43.16,13000.0,28.3009,28.3009,28.2224,28.2551,13000.0
2006-10-27 09:55:00,43.16,43.2,43.16,43.18,4300.0,28.2551,28.2813,28.2551,28.2682,4300.0
2006-10-27 10:00:00,43.18,43.18,43.1,43.1,19200.0,28.2682,28.2682,28.2158,28.2158,19200.0
2006-10-27 10:05:00,43.1,43.15,43.1,43.11,24200.0,28.2158,28.2486,28.2158,28.2224,24200.0
2006-10-27 10:10:00,43.11,43.13,43.1,43.13,10900.0,28.2224,28.2355,28.2158,28.2355,10900.0
2006-10-27 10:15:00,43.13,43.23,43.12,43.16,31400.0,28.2355,28.3009,28.2289,28.2551,31400.0
2006-10-27 10:20:00,43.16,43.19,43.15,43.16,63300.0,28.2551,28.2747,28.2486,28.2551,63300.0
2006-10-27 10:25:00,43.16,43.18,43.16,43.18,8400.0,28.2551,28.2682,28.2551,28.2682,8400.0
2006-10-27 10:30:00,43.18,43.19,43.16,43.18,7400.0,28.2682,28.2747,28.2551,28.2682,7400.0
2006-10-27 10:35:00,43.18,43.27,43.18,43.26,10900.0,28.2682,28.3271,28.2682,28.3206,10900.0
2006-10-27 10:40:00,43.26,43.26,43.24,43.25,5900.0,28.3206,28.3206,28.3075,28.314,5900.0
2006-10-27 10:45:00,43.25,43.31,43.24,43.3,14000.0,28.314,28.3533,28.3075,28.3468,14000.0
2006-10-27 10:50:00,43.31,43.31,43.27,43.27,8900.0,28.3533,28.3533,28.3271,28.3271,8900.0
2006-10-27 10:55:00,43.27,43.28,43.25,43.27,9900.0,28.3271,28.3337,28.314,28.3271,9900.0
2006-10-27 11:00:00,43.27,43.28,43.25,43.25,7500.0,28.3271,28.3337,28.314,28.314,7500.0
2006-10-27 11:05:00,43.25,43.27,43.24,43.27,8800.0,28.314,28.3271,28.3075,28.3271,8800.0
2006-10-27 11:10:00,43.28,43.32,43.28,43.32,4400.0,28.3337,28.3599,28.3337,28.3599,4400.0
2006-10-27 11:15:00,43.32,43.33,43.3,43.3,3500.0,28.3599,28.3664,28.3468,28.3468,3500.0
2006-10-27 11:20:00,43.3,43.3,43.26,43.27,6100.0,28.3468,28.3468,28.3206,28.3271,6100.0
2006-10-27 11:25:00,43.27,43.29,43.26,43.27,5700.0,28.3271,28.3402,28.3206,28.3271,5700.0
2006-10-27 11:30:00,43.26,43.29,43.25,43.29,9600.0,28.3206,28.3402,28.314,28.3402,9600.0
2006-10-27 11:35:00,43.29,43.29,43.27,43.27,3600.0,28.3402,28.3402,28.3271,28.3271,3600.0
2006-10-27 11:40:00,43.27,43.33,43.27,43.31,8700.0,28.3271,28.3664,28.3271,28.3533,8700.0
2006-10-27 11:45:00,43.31,43.31,43.27,43.27,4200.0,28.3533,28.3533,28.3271,28.3271,4200.0
2006-10-27 11:50:00,43.27,43.27,43.24,43.24,4600.0,28.3271,28.3271,28.3075,28.3075,4600.0
2006-10-27 11:55:00,43.26,43.27,43.25,43.27,5200.0,28.3206,28.3271,28.314,28.3271,5200.0
2006-10-27 12:00:00,43.27,43.29,43.27,43.28,2000.0,28.3271,28.3402,28.3271,28.3337,2000.0
2006-10-27 12:05:00,43.27,43.28,43.25,43.26,5200.0,28.3271,28.3337,28.314,28.3206,5200.0
2006-10-27 12:10:00,43.26,43.27,43.26,43.26,5700.0,28.3206,28.3271,28.3206,28.3206,5700.0
2006-10-27 12:15:00,43.26,43.35,43.26,43.31,22600.0,28.3206,28.3795,28.3206,28.3533,22600.0
2006-10-27 12:20:00,43.31,43.31,43.29,43.29,4200.0,28.3533,28.3533,28.3402,28.3402,4200.0
2006-10-27 12:25:00,43.3,43.31,43.28,43.29,1800.0,28.3468,28.3533,28.3337,28.3402,1800.0
2006-10-27 12:30:00,43.29,43.35,43.28,43.35,15300.0,28.3402,28.3795,28.3337,28.3795,15300.0
2006-10-27 12:35:00,43.35,43.36,43.33,43.33,4800.0,28.3795,28.386,28.3664,28.3664,4800.0
2006-10-27 12:40:00,43.33,43.36,43.33,43.34,5000.0,28.3664,28.386,28.3664,28.3729,5000.0
2006-10-27 12:45:00,43.34,43.36,43.34,43.35,6600.0,28.3729,28.386,28.3729,28.3795,6600.0
2006-10-27 12:50:00,43.35,43.35,43.34,43.35,8000.0,28.3795,28.3795,28.3729,28.3795,8000.0
2006-10-27 12:55:00,43.34,43.35,43.33,43.34,5000.0,28.3729,28.3795,28.3664,28.3729,5000.0
2006-10-27 13:00:00,43.34,43.34,43.3,43.32,5700.0,28.3729,28.3729,28.3468,28.3599,5700.0
2006-10-27 13:05:00,43.32,43.32,43.27,43.27,3900.0,28.3599,28.3599,28.3271,28.3271,3900.0
2006-10-27 13:10:00,43.28,43.28,43.27,43.27,2400.0,28.3337,28.3337,28.3271,28.3271,2400.0
2006-10-27 13:15:00,43.27,43.27,43.22,43.22,3700.0,28.3271,28.3271,28.2944,28.2944,3700.0
2006-10-27 13:20:00,43.22,43.22,43.18,43.21,5400.0,28.2944,28.2944,28.2682,28.2878,5400.0
2006-10-27 13:25:00,43.21,43.22,43.18,43.19,3000.0,28.2878,28.2944,28.2682,28.2747,3000.0
2006-10-27 13:30:00,43.2,43.25,43.17,43.25,8300.0,28.2813,28.314,28.2617,28.314,8300.0
2006-10-27 13:35:00,43.25,43.26,43.2,43.2,5100.0,28.314,28.3206,28.2813,28.2813,5100.0
2006-10-27 13:40:00,43.2,43.2,43.14,43.16,6100.0,28.2813,28.2813,28.242,28.2551,6100.0
2006-10-27 13:45:00,43.17,43.19,43.17,43.18,5600.0,28.2617,28.2747,28.2617,28.2682,5600.0
2006-10-27 13:50:00,43.19,43.24,43.19,43.22,3200.0,28.2747,28.3075,28.2747,28.2944,3200.0
2006-10-27 13:55:00,43.22,43.22,43.21,43.22,500.0,28.2944,28.2944,28.2878,28.2944,500.0
2006-10-27 14:00:00,43.21,43.25,43.21,43.24,5200.0,28.2878,28.314,28.2878,28.3075,5200.0
2006-10-27 14:05:00,43.23,43.23,43.19,43.19,8300.0,28.3009,28.3009,28.2747,28.2747,8300.0
2006-10-27 14:10:00,43.21,43.22,43.19,43.2,5200.0,28.2878,28.2944,28.2747,28.2813,5200.0
2006-10-27 14:15:00,43.19,43.19,43.18,43.19,3200.0,28.2747,28.2747,28.2682,28.2747,3200.0
2006-10-27 14:20:00,43.19,43.22,43.18,43.18,6300.0,28.2747,28.2944,28.2682,28.2682,6300.0
2006-10-27 14:25:00,43.18,43.19,43.14,43.17,18100.0,28.2682,28.2747,28.242,28.2617,18100.0
2006-10-27 14:30:00,43.15,43.18,43.14,43.16,8900.0,28.2486,28.2682,28.242,28.2551,8900.0
2006-10-27 14:35:00,43.16,43.17,43.16,43.16,5500.0,28.2551,28.2617,28.2551,28.2551,5500.0
2006-10-27 14:40:00,43.16,43.18,43.16,43.18,11200.0,28.2551,28.2682,28.2551,28.2682,11200.0
2006-10-27 14:45:00,43.19,43.24,43.19,43.22,3700.0,28.2747,28.3075,28.2747,28.2944,3700.0
2006-10-27 14:50:00,43.22,43.23,43.2,43.2,4700.0,28.2944,28.3009,28.2813,28.2813,4700.0
2006-10-27 14:55:00,43.21,43.22,43.2,43.22,12200.0,28.2878,28.2944,28.2813,28.2944,12200.0
2006-10-27 15:00:00,43.22,43.23,43.21,43.21,5500.0,28.2944,28.3009,28.2878,28.2878,5500.0
2006-10-27 15:05:00,43.21,43.26,43.21,43.26,18000.0,28.2878,28.3206,28.2878,28.3206,18000.0
2006-10-27 15:10:00,43.25,43.26,43.24,43.25,12000.0,28.314,28.3206,28.3075,28.314,12000.0
2006-10-27 15:15:00,43.26,43.26,43.21,43.22,11400.0,28.3206,28.3206,28.2878,28.2944,11400.0
2006-10-27 15:20:00,43.22,43.23,43.22,43.22,6900.0,28.2944,28.3009,28.2944,28.2944,6900.0
2006-10-27 15:25:00,43.22,43.22,43.2,43.21,5500.0,28.2944,28.2944,28.2813,28.2878,5500.0
2006-10-27 15:30:00,43.22,43.27,43.21,43.25,9600.0,28.2944,28.3271,28.2878,28.314,9600.0
2006-10-27 15:35:00,43.25,43.25,43.17,43.18,17700.0,28.314,28.314,28.2617,28.2682,17700.0
2006-10-27 15:40:00,43.18,43.21,43.17,43.2,37100.0,28.2682,28.2878,28.2617,28.2813,37100.0
2006-10-27 15:45:00,43.2,43.21,43.2,43.2,8600.0,28.2813,28.2878,28.2813,28.2813,8600.0
2006-10-27 15:50:00,43.21,43.23,43.19,43.22,18600.0,28.2878,28.3009,28.2747,28.2944,18600.0
2006-10-27 15:55:00,43.23,43.25,43.2,43.25,31400.0,28.3009,28.314,28.2813,28.314,31400.0
2006-10-30 09:30:00,43.3,43.3,43.16,43.17,35900.0,28.3468,28.3468,28.2551,28.2617,35900.0
2006-10-30 09:35:00,43.21,43.27,43.21,43.24,19300.0,28.2878,28.3271,28.2878,28.3075,19300.0
2006-10-30 09:40:00,43.24,43.3,43.24,43.26,16500.0,28.3075,28.3468,28.3075,28.3206,16500.0
2006-10-30 09:45:00,43.26,43.3,43.23,43.3,15900.0,28.3206,28.3468,28.3009,28.3468,15900.0
2006-10-30 09:50:00,43.3,43.3,43.21,43.22,10200.0,28.3468,28.3468,28.2878,28.2944,10200.0
2006-10-30 09:55:00,43.22,43.26,43.18,43.25,10400.0,28.2944,28.3206,28.2682,28.314,10400.0
2006-10-30 10:00:00,43.25,43.28,43.23,43.26,14800.0,28.314,28.3337,28.3009,28.3206,14800.0
2006-10-30 10:05:00,43.25,43.25,43.17,43.19,5300.0,28.314,28.314,28.2617,28.2747,5300.0
2006-10-30 10:10:00,43.2,43.23,43.18,43.21,23500.0,28.2813,28.3009,28.2682,28.2878,23500.0
2006-10-30 10:15:00,43.2,43.24,43.2,43.22,6500.0,28.2813,28.3075,28.2813,28.2944,6500.0
2006-10-30 10:20:00,43.2,43.22,43.2,43.21,15100.0,28.2813,28.2944,28.2813,28.2878,15100.0
2006-10-30 10:25:00,43.21,43.25,43.2,43.24,17100.0,28.2878,28.314,28.2813,28.3075,17100.0
2006-10-30 10:30:00,43.24,43.27,43.24,43.26,9100.0,28.3075,28.3271,28.3075,28.3206,9100.0
2006-10-30 10:35:00,43.26,43.28,43.25,43.26,9300.0,28.3206,28.3337,28.314,28.3206,9300.0
2006-10-30 10:40:00,43.25,43.27,43.22,43.22,8200.0,28.314,28.3271,28.2944,28.2944,8200.0
2006-10-30 10:45:00,43.23,43.24,43.22,43.22,6700.0,28.3009,28.3075,28.2944,28.2944,6700.0
2006-10-30 10:50:00,43.22,43.28,43.22,43.25,10100.0,28.2944,28.3337,28.2944,28.314,10100.0
2006-10-30 10:55:00,43.28,43.28,43.23,43.25,8600.0,28.3337,28.3337,28.3009,28.314,8600.0
2006-10-30 11:00:00,43.24,43.3,43.24,43.29,10100.0,28.3075,28.3468,28.3075,28.3402,10100.0
2006-10-30 11:05:00,43.29,43.29,43.25,43.28,11200.0,28.3402,28.3402,28.314,28.3337,11200.0
2006-10-30 11:10:00,43.28,43.29,43.26,43.27,5700.0,28.3337,28.3402,28.3206,28.3271,5700.0
2006-10-30 11:15:00,43.27,43.28,43.26,43.28,3500.0,28.3271,28.3337,28.3206,28.3337,3500.0
2006-10-30 11:20:00,43.29,43.29,43.23,43.25,5400.0,28.3402,28.3402,28.3009,28.314,5400.0
2006-10-30 11:25:00,43.24,43.25,43.21,43.21,7600.0,28.3075,28.314,28.2878,28.2878,7600.0
2006-10-30 11:30:00,43.22,43.22,43.2,43.22,4900.0,28.2944,28.2944,28.2813,28.2944,4900.0
2006-10-30 11:35:00,43.22,43.24,43.21,43.21,3300.0,28.2944,28.3075,28.2878,28.2878,3300.0
2006-10-30 11:40:00,43.2,43.21,43.2,43.2,3100.0,28.2813,28.2878,28.2813,28.2813,3100.0
2006-10-30 11:45:00,43.2,43.21,43.2,43.2,3600.0,28.2813,28.2878,28.2813,28.2813,3600.0
2006-10-30 11:50:00,43.2,43.23,43.2,43.23,2400.0,28.2813,28.3009,28.2813,28.3009,2400.0
2006-10-30 11:55:00,43.21,43.26,43.2,43.25,8000.0,28.2878,28.3206,28.2813,28.314,8000.0
2006-10-30 12:00:00,43.26,43.28,43.25,43.25,9100.0,28.3206,28.3337,28.314,28.314,9100.0
2006-10-30 12:05:00,43.24,43.25,43.22,43.25,2300.0,28.3075,28.314,28.2944,28.314,2300.0
2006-10-30 12:10:00,43.23,43.25,43.23,43.24,2900.0,28.3009,28.314,28.3009,28.3075,2900.0
2006-10-30 12:15:00,43.23,43.23,43.22,43.22,1800.0,28.3009,28.3009,28.2944,28.2944,1800.0
2006-10-30 12:20:00,43.21,43.26,43.2,43.26,13000.0,28.2878,28.3206,28.2813,28.3206,13000.0
2006-10-30 12:25:00,43.25,43.26,43.24,43.24,6000.0,28.314,28.3206,28.3075,28.3075,6000.0
2006-10-30 12:30:00,43.24,43.25,43.21,43.23,6000.0,28.3075,28.314,28.2878,28.3009,6000.0
2006-10-30 12:35:00,43.23,43.23,43.2,43.23,2500.0,28.3009,28.3009,28.2813,28.3009,2500.0
2006-10-30 12:40:00,43.21,43.22,43.2,43.21,3800.0,28.2878,28.2944,28.2813,28.2878,3800.0
2006-10-30 12:45:00,43.2,43.21,43.2,43.2,2100.0,28.2813,28.2878,28.2813,28.2813,2100.0
2006-10-30 12:50:00,43.2,43.24,43.2,43.24,8600.0,28.2813,28.3075,28.2813,28.3075,8600.0
2006-10-30 12:55:00,43.24,43.25,43.22,43.25,4600.0,28.3075,28.314,28.2944,28.314,4600.0
2006-10-30 13:00:00,43.25,43.27,43.25,43.26,2300.0,28.314,28.3271,28.314,28.3206,2300.0
2006-10-30 13:05:00,43.26,43.27,43.26,43.26,4500.0,28.3206,28.3271,28.3206,28.3206,4500.0
2006-10-30 13:10:00,43.25,43.26,43.24,43.24,2100.0,28.314,28.3206,28.3075,28.3075,2100.0
2006-10-30 13:15:00,43.24,43.27,43.24,43.27,6200.0,28.3075,28.3271,28.3075,28.3271,6200.0
2006-10-30 13:20:00,43.25,43.29,43.25,43.27,2100.0,28.314,28.3402,28.314,28.3271,2100.0
2006-10-30 13:25:00,43.27,43.27,43.24,43.24,3300.0,28.3271,28.3271,28.3075,28.3075,3300.0
2006-10-30 13:30:00,43.24,43.26,43.24,43.26,2500.0,28.3075,28.3206,28.3075,28.3206,2500.0
2006-10-30 13:35:00,43.26,43.27,43.25,43.27,3100.0,28.3206,28.3271,28.314,28.3271,3100.0
2006-10-30 13:40:00,43.26,43.3,43.26,43.28,4200.0,28.3206,28.3468,28.3206,28.3337,4200.0
2006-10-30 13:45:00,43.28,43.29,43.25,43.29,26100.0,28.3337,28.3402,28.314,28.3402,26100.0
2006-10-30 13:50:00,43.27,43.28,43.26,43.27,3500.0,28.3271,28.3337,28.3206,28.3271,3500.0
2006-10-30 13:55:00,43.27,43.3,43.26,43.29,6800.0,28.3271,28.3468,28.3206,28.3402,6800.0
2006-10-30 14:00:00,43.3,43.3,43.26,43.29,7300.0,28.3468,28.3468,28.3206,28.3402,7300.0
2006-10-30 14:05:00,43.29,43.3,43.26,43.26,2500.0,28.3402,28.3468,28.3206,28.3206,2500.0
2006-10-30 14:10:00,43.26,43.28,43.24,43.24,4500.0,28.3206,28.3337,28.3075,28.3075,4500.0
2006-10-30 14:15:00,43.24,43.27,43.24,43.27,5400.0,28.3075,28.3271,28.3075,28.3271,5400.0
2006-10-30 14:20:00,43.26,43.28,43.25,43.26,4800.0,28.3206,28.3337,28.314,28.3206,4800.0
2006-10-30 14:25:00,43.26,43.28,43.25,43.28,11100.0,28.3206,28.3337,28.314,28.3337,11100.0
2006-10-30 14:30:00,43.28,43.29,43.25,43.25,7800.0,28.3337,28.3402,28.314,28.314,7800.0
2006-10-30 14:35:00,43.25,43.28,43.24,43.28,7500.0,28.314,28.3337,28.3075,28.3337,7500.0
2006-10-30 14:40:00,43.28,43.29,43.25,43.25,5400.0,28.3337,28.3402,28.314,28.314,5400.0
2006-10-30 14:45:00,43.24,43.27,43.21,43.27,7000.0,28.3075,28.3271,28.2878,28.3271,7000.0
2006-10-30 14:50:00,43.23,43.26,43.21,43.25,7400.0,28.3009,28.3206,28.2878,28.314,7400.0
2006-10-30 14:55:00,43.25,43.25,43.22,43.22,3700.0,28.314,28.314,28.2944,28.2944,3700.0
2006-10-30 15:00:00,43.22,43.26,43.22,43.24,4000.0,28.2944,28.3206,28.2944,28.3075,4000.0
2006-10-30 15:05:00,43.24,43.29,43.24,43.26,4800.0,28.3075,28.3402,28.3075,28.3206,4800.0
2006-10-30 15:10:00,43.26,43.28,43.24,43.26,7100.0,28.3206,28.3337,28.3075,28.3206,7100.0
2006-10-30 15:15:00,43.26,43.27,43.25,43.26,8800.0,28.3206,28.3271,28.314,28.3206,8800.0
2006-10-30 15:20:00,43.25,43.28,43.25,43.27,10300.0,28.314,28.3337,28.314,28.3271,10300.0
2006-10-30 15:25:00,43.26,43.28,43.25,43.26,8200.0,28.3206,28.3337,28.314,28.3206,8200.0
2006-10-30 15:30:00,43.26,43.28,43.25,43.26,6300.0,28.3206,28.3337,28.314,28.3206,6300.0
2006-10-30 15:35:00,43.27,43.27,43.25,43.25,11700.0,28.3271,28.3271,28.314,28.314,11700.0
2006-10-30 15:40:00,43.26,43.26,43.25,43.25,7200.0,28.3206,28.3206,28.314,28.314,7200.0
2006-10-30 15:45:00,43.25,43.27,43.25,43.26,8000.0,28.314,28.3271,28.314,28.3206,8000.0
2006-10-30 15:50:00,43.26,43.27,43.25,43.27,11400.0,28.3206,28.3271,28.314,28.3271,11400.0
2006-10-30 15:55:00,43.26,43.28,43.25,43.26,15700.0,28.3206,28.3337,28.314,28.3206,15700.0
2006-10-31 09:30:00,43.2,43.29,43.19,43.19,30100.0,28.2813,28.3402,28.2747,28.2747,30100.0
2006-10-31 09:35:00,43.19,43.24,43.15,43.21,19600.0,28.2747,28.3075,28.2486,28.2878,19600.0
2006-10-31 09:40:00,43.21,43.22,43.17,43.18,11200.0,28.2878,28.2944,28.2617,28.2682,11200.0
2006-10-31 09:45:00,43.19,43.22,43.19,43.22,15900.0,28.2747,28.2944,28.2747,28.2944,15900.0
2006-10-31 09:50:00,43.22,43.25,43.21,43.21,19300.0,28.2944,28.314,28.2878,28.2878,19300.0
2006-10-31 09:55:00,43.23,43.28,43.2,43.26,48000.0,28.3009,28.3337,28.2813,28.3206,48000.0
2006-10-31 10:00:00,43.25,43.36,43.25,43.35,14700.0,28.314,28.386,28.314,28.3795,14700.0
2006-10-31 10:05:00,43.37,43.38,43.34,43.36,21100.0,28.3926,28.3991,28.3729,28.386,21100.0
2006-10-31 10:10:00,43.36,43.36,43.34,43.34,14600.0,28.386,28.386,28.3729,28.3729,14600.0
2006-10-31 10:15:00,43.34,43.36,43.32,43.34,13200.0,28.3729,28.386,28.3599,28.3729,13200.0
2006-10-31 10:20:00,43.34,43.35,43.33,43.33,11600.0,28.3729,28.3795,28.3664,28.3664,11600.0
2006-10-31 10:25:00,43.33,43.35,43.31,43.35,17600.0,28.3664,28.3795,28.3533,28.3795,17600.0
2006-10-31 10:30:00,43.35,43.35,43.33,43.34,6800.0,28.3795,28.3795,28.3664,28.3729,6800.0
2006-10-31 10:35:00,43.33,43.35,43.32,43.35,16400.0,28.3664,28.3795,28.3599,28.3795,16400.0
2006-10-31 10:40:00,43.34,43.35,43.33,43.35,12000.0,28.3729,28.3795,28.3664,28.3795,12000.0
2006-10-31 10:45:00,43.35,43.35,43.26,43.27,14700.0,28.3795,28.3795,28.3206,28.3271,14700.0
2006-10-31 10:50:00,43.26,43.28,43.26,43.28,12700.0,28.3206,28.3337,28.3206,28.3337,12700.0
2006-10-31 10:55:00,43.28,43.28,43.26,43.27,9600.0,28.3337,28.3337,28.3206,28.3271,9600.0
2006-10-31 11:00:00,43.27,43.3,43.27,43.27,13800.0,28.3271,28.3468,28.3271,28.3271,13800.0
2006-10-31 11:05:00,43.27,43.3,43.27,43.28,5900.0,28.3271,28.3468,28.3271,28.3337,5900.0
2006-10-31 11:10:00,43.29,43.3,43.27,43.27,6300.0,28.3402,28.3468,28.3271,28.3271,6300.0
2006-10-31 11:15:00,43.27,43.29,43.26,43.27,6800.0,28.3271,28.3402,28.3206,28.3271,6800.0
2006-10-31 11:20:00,43.27,43.27,43.26,43.26,3200.0,28.3271,28.3271,28.3206,28.3206,3200.0
2006-10-31 11:25:00,43.27,43.27,43.25,43.26,6100.0,28.3271,28.3271,28.314,28.3206,6100.0
2006-10-31 11:30:00,43.26,43.27,43.25,43.27,6800.0,28.3206,28.3271,28.314,28.3271,6800.0
2006-10-31 11:35:00,43.26,43.28,43.26,43.27,12700.0,28.3206,28.3337,28.3206,28.3271,12700.0
2006-10-31 11:40:00,43.27,43.27,43.26,43.26,11000.0,28.3271,28.3271,28.3206,28.3206,11000.0
2006-10-31 11:45:00,43.26,43.29,43.26,43.28,17100.0,28.3206,28.3402,28.3206,28.3337,17100.0
2006-10-31 11:50:00,43.28,43.29,43.26,43.26,9600.0,28.3337,28.3402,28.3206,28.3206,9600.0
2006-10-31 11:55:00,43.26,43.26,43.23,43.24,3600.0,28.3206,28.3206,28.3009,28.3075,3600.0
2006-10-31 12:00:00,43.24,43.27,43.24,43.25,17200.0,28.3075,28.3271,28.3075,28.314,17200.0
2006-10-31 12:05:00,43.24,43.27,43.24,43.25,12600.0,28.3075,28.3271,28.3075,28.314,12600.0
2006-10-31 12:10:00,43.26,43.26,43.24,43.24,15000.0,28.3206,28.3206,28.3075,28.3075,15000.0
2006-10-31 12:15:00,43.24,43.26,43.23,43.25,12200.0,28.3075,28.3206,28.3009,28.314,12200.0
2006-10-31 12:20:00,43.26,43.3,43.25,43.29,15400.0,28.3206,28.3468,28.314,28.3402,15400.0
2006-10-31 12:25:00,43.29,43.3,43.26,43.26,7600.0,28.3402,28.3468,28.3206,28.3206,7600.0
2006-10-31 12:30:00,43.26,43.29,43.26,43.28,12700.0,28.3206,28.3402,28.3206,28.3337,12700.0
2006-10-31 12:35:00,43.27,43.29,43.25,43.29,13200.0,28.3271,28.3402,28.314,28.3402,13200.0
2006-10-31 12:40:00,43.29,43.31,43.28,43.29,5600.0,28.3402,28.3533,28.3337,28.3402,5600.0
2006-10-31 12:45:00,43.3,43.3,43.25,43.25,9000.0,28.3468,28.3468,28.314,28.314,9000.0
2006-10-31 12:50:00,43.26,43.28,43.25,43.26,5800.0,28.3206,28.3337,28.314,28.3206,5800.0
2006-10-31 12:55:00,43.25,43.26,43.25,43.26,4500.0,28.314,28.3206,28.314,28.3206,4500.0
2006-10-31 13:00:00,43.25,43.29,43.23,43.28,6100.0,28.314,28.3402,28.3009,28.3337,6100.0
2006-10-31 13:05:00,43.26,43.28,43.26,43.26,4300.0,28.3206,28.3337,28.3206,28.3206,4300.0
2006-10-31 13:10:00,43.25,43.27,43.25,43.26,4000.0,28.314,28.3271,28.314,28.3206,4000.0
2006-10-31 13:15:00,43.25,43.25,43.23,43.23,4900.0,28.314,28.314,28.3009,28.3009,4900.0
2006-10-31 13:20:00,43.23,43.26,43.23,43.24,1900.0,28.3009,28.3206,28.3009,28.3075,1900.0
2006-10-31 13:25:00,43.24,43.25,43.24,43.25,4900.0,28.3075,28.314,28.3075,28.314,4900.0
2006-10-31 13:30:00,43.25,43.26,43.25,43.25,4700.0,28.314,28.3206,28.314,28.314,4700.0
2006-10-31 13:35:00,43.26,43.26,43.24,43.24,5000.0,28.3206,28.3206,28.3075,28.3075,5000.0
2006-10-31 13:40:00,43.24,43.26,43.22,43.22,24700.0,28.3075,28.3206,28.2944,28.2944,24700.0
2006-10-31 13:45:00,43.23,43.25,43.22,43.24,19800.0,28.3009,28.314,28.2944,28.3075,19800.0
2006-10-31 13:50:00,43.24,43.26,43.24,43.26,24200.0,28.3075,28.3206,28.3075,28.3206,24200.0
2006-10-31 13:55:00,43.25,43.26,43.25,43.26,4800.0,28.314,28.3206,28.314,28.3206,4800.0
2006-10-31 14:00:00,43.25,43.26,43.24,43.26,9700.0,28.314,28.3206,28.3075,28.3206,9700.0
2006-10-31 14:05:00,43.26,43.26,43.24,43.26,4100.0,28.3206,28.3206,28.3075,28.3206,4100.0
2006-10-31 14:10:00,43.27,43.27,43.25,43.26,2600.0,28.3271,28.3271,28.314,28.3206,2600.0
2006-10-31 14:15:00,43.25,43.25,43.19,43.21,24500.0,28.314,28.314,28.2747,28.2878,24500.0
2006-10-31 14:20:00,43.21,43.21,43.2,43.2,4500.0,28.2878,28.2878,28.2813,28.2813,4500.0
2006-10-31 14:25:00,43.19,43.2,43.18,43.18,2700.0,28.2747,28.2813,28.2682,28.2682,2700.0
2006-10-31 14:30:00,43.18,43.21,43.17,43.18,130800.0,28.2682,28.2878,28.2617,28.2682,130800.0
2006-10-31 14:35:00,43.18,43.19,43.17,43.18,4500.0,28.2682,28.2747,28.2617,28.2682,4500.0
2006-10-31 14:40:00,43.19,43.19,43.17,43.19,15100.0,28.2747,28.2747,28.2617,28.2747,15100.0
2006-10-31 14:45:00,43.17,43.2,43.17,43.2,24700.0,28.2617,28.2813,28.2617,28.2813,24700.0
2006-10-31 14:50:00,43.19,43.2,43.15,43.19,31200.0,28.2747,28.2813,28.2486,28.2747,31200.0
2006-10-31 14:55:00,43.18,43.18,43.16,43.17,16300.0,28.2682,28.2682,28.2551,28.2617,16300.0
2006-10-31 15:00:00,43.16,43.18,43.16,43.18,6300.0,28.2551,28.2682,28.2551,28.2682,6300.0
2006-10-31 15:05:00,43.19,43.19,43.17,43.19,6500.0,28.2747,28.2747,28.2617,28.2747,6500.0
2006-10-31 15:10:00,43.18,43.19,43.15,43.16,8200.0,28.2682,28.2747,28.2486,28.2551,8200.0
2006-10-31 15:15:00,43.15,43.16,43.13,43.13,7600.0,28.2486,28.2551,28.2355,28.2355,7600.0
2006-10-31 15:20:00,43.13,43.17,43.12,43.16,18300.0,28.2355,28.2617,28.2289,28.2551,18300.0
2006-10-31 15:25:00,43.16,43.2,43.13,43.2,24200.0,28.2551,28.2813,28.2355,28.2813,24200.0
2006-10-31 15:30:00,43.2,43.22,43.17,43.19,32900.0,28.2813,28.2944,28.2617,28.2747,32900.0
2006-10-31 15:35:00,43.19,43.23,43.17,43.23,18000.0,28.2747,28.3009,28.2617,28.3009,18000.0
2006-10-31 15:40:00,43.23,43.24,43.19,43.24,30700.0,28.3009,28.3075,28.2747,28.3075,30700.0
2006-10-31 15:45:00,43.23,43.23,43.18,43.18,32000.0,28.3009,28.3009,28.2682,28.2682,32000.0
2006-10-31 15:50:00,43.18,43.21,43.13,43.15,26800.0,28.2682,28.2878,28.2355,28.2486,26800.0
2006-10-31 15:55:00,43.14,43.15,43.1,43.12,57900.0,28.242,28.2486,28.2158,28.2289,57900.0
2006-11-01 09:30:00,43.2,43.25,43.2,43.2,14800.0,28.2813,28.314,28.2813,28.2813,14800.0
2006-11-01 09:35:00,43.2,43.25,43.14,43.25,6700.0,28.2813,28.314,28.242,28.314,6700.0
2006-11-01 09:40:00,43.26,43.4,43.26,43.4,24600.0,28.3206,28.4122,28.3206,28.4122,24600.0
2006-11-01 09:45:00,43.39,43.41,43.37,43.4,16700.0,28.4057,28.4188,28.3926,28.4122,16700.0
2006-11-01 09:50:00,43.4,43.4,43.26,43.31,23400.0,28.4122,28.4122,28.3206,28.3533,23400.0
2006-11-01 09:55:00,43.31,43.4,43.31,43.4,32900.0,28.3533,28.4122,28.3533,28.4122,32900.0
2006-11-01 10:00:00,43.4,43.49,43.35,43.48,39800.0,28.4122,28.4711,28.3795,28.4646,39800.0
2006-11-01 10:05:00,43.48,43.5,43.41,43.42,18100.0,28.4646,28.4777,28.4188,28.4253,18100.0
2006-11-01 10:10:00,43.4,43.44,43.33,43.35,21100.0,28.4122,28.4384,28.3664,28.3795,21100.0
2006-11-01 10:15:00,43.35,43.42,43.34,43.39,38700.0,28.3795,28.4253,28.3729,28.4057,38700.0
2006-11-01 10:20:00,43.4,43.48,43.39,43.48,21800.0,28.4122,28.4646,28.4057,28.4646,21800.0
2006-11-01 10:25:00,43.48,43.55,43.4,43.5,22700.0,28.4646,28.5104,28.4122,28.4777,22700.0
2006-11-01 10:30:00,43.49,43.52,43.47,43.5,14000.0,28.4711,28.4908,28.4581,28.4777,14000.0
2006-11-01 10:35:00,43.48,43.48,43.42,43.42,10900.0,28.4646,28.4646,28.4253,28.4253,10900.0
2006-11-01 10:40:00,43.43,43.44,43.37,43.38,9300.0,28.4319,28.4384,28.3926,28.3991,9300.0
2006-11-01 10:45:00,43.4,43.43,43.4,43.43,11800.0,28.4122,28.4319,28.4122,28.4319,11800.0
2006-11-01 10:50:00,43.44,43.44,43.39,43.39,11000.0,28.4384,28.4384,28.4057,28.4057,11000.0
2006-11-01 10:55:00,43.4,43.4,43.35,43.35,7100.0,28.4122,28.4122,28.3795,28.3795,7100.0
2006-11-01 11:00:00,43.35,43.43,43.35,43.41,16300.0,28.3795,28.4319,28.3795,28.4188,16300.0
2006-11-01 11:05:00,43.42,43.44,43.41,43.42,5400.0,28.4253,28.4384,28.4188,28.4253,5400.0
2006-11-01 11:10:00,43.42,43.45,43.4,43.44,13300.0,28.4253,28.445,28.4122,28.4384,13300.0
2006-11-01 11:15:00,43.44,43.47,43.43,43.46,6100.0,28.4384,28.4581,28.4319,28.4515,6100.0
2006-11-01 11:20:00,43.46,43.53,43.46,43.51,15400.0,28.4515,28.4973,28.4515,28.4842,15400.0
2006-11-01 11:25:00,43.52,43.57,43.5,43.56,12200.0,28.4908,28.5235,28.4777,28.517,12200.0
2006-11-01 11:30:00,43.56,43.57,43.53,43.55,13800.0,28.517,28.5235,28.4973,28.5104,13800.0
2006-11-01 11:35:00,43.55,43.55,43.48,43.48,15400.0,28.5104,28.5104,28.4646,28.4646,15400.0
2006-11-01 11:40:00,43.48,43.48,43.44,43.47,5900.0,28.4646,28.4646,28.4384,28.4581,5900.0
2006-11-01 11:45:00,43.47,43.53,43.47,43.53,14800.0,28.4581,28.4973,28.4581,28.4973,14800.0
2006-11-01 11:50:00,43.53,43.53,43.48,43.49,9400.0,28.4973,28.4973,28.4646,28.4711,9400.0
2006-11-01 11:55:00,43.5,43.52,43.48,43.52,18400.0,28.4777,28.4908,28.4646,28.4908,18400.0
2006-11-01 12:00:00,43.52,43.58,43.52,43.57,6200.0,28.4908,28.5301,28.4908,28.5235,6200.0
2006-11-01 12:05:00,43.57,43.6,43.56,43.58,6200.0,28.5235,28.5432,28.517,28.5301,6200.0
2006-11-01 12:10:00,43.58,43.61,43.57,43.59,9800.0,28.5301,28.5497,28.5235,28.5366,9800.0
2006-11-01 12:15:00,43.59,43.59,43.5,43.52,13700.0,28.5366,28.5366,28.4777,28.4908,13700.0
2006-11-01 12:20:00,43.52,43.52,43.5,43.5,3300.0,28.4908,28.4908,28.4777,28.4777,3300.0
2006-11-01 12:25:00,43.51,43.51,43.46,43.47,8100.0,28.4842,28.4842,28.4515,28.4581,8100.0
2006-11-01 12:30:00,43.48,43.5,43.45,43.45,7700.0,28.4646,28.4777,28.445,28.445,7700.0
2006-11-01 12:35:00,43.45,43.48,43.43,43.46,9600.0,28.445,28.4646,28.4319,28.4515,9600.0
2006-11-01 12:40:00,43.46,43.48,43.45,43.47,6000.0,28.4515,28.4646,28.445,28.4581,6000.0
2006-11-01 12:45:00,43.46,43.52,43.46,43.52,4700.0,28.4515,28.4908,28.4515,28.4908,4700.0
2006-11-01 12:50:00,43.52,43.54,43.51,43.54,3500.0,28.4908,28.5039,28.4842,28.5039,3500.0
2006-11-01 12:55:00,43.54,43.56,43.53,43.56,3900.0,28.5039,28.517,28.4973,28.517,3900.0
2006-11-01 13:00:00,43.55,43.57,43.55,43.55,2800.0,28.5104,28.5235,28.5104,28.5104,2800.0
2006-11-01 13:05:00,43.55,43.56,43.54,43.55,6700.0,28.5104,28.517,28.5039,28.5104,6700.0
2006-11-01 13:10:00,43.55,43.56,43.55,43.56,2900.0,28.5104,28.517,28.5104,28.517,2900.0
2006-11-01 13:15:00,43.56,43.57,43.54,43.56,9100.0,28.517,28.5235,28.5039,28.517,9100.0
2006-11-01 13:20:00,43.56,43.58,43.55,43.58,3300.0,28.517,28.5301,28.5104,28.5301,3300.0
2006-11-01 13:25:00,43.57,43.6,43.57,43.6,10100.0,28.5235,28.5432,28.5235,28.5432,10100.0
2006-11-01 13:30:00,43.59,43.61,43.58,43.61,4700.0,28.5366,28.5497,28.5301,28.5497,4700.0
2006-11-01 13:35:00,43.6,43.6,43.56,43.6,9000.0,28.5432,28.5432,28.517,28.5432,9000.0
2006-11-01 13:40:00,43.6,43.6,43.59,43.6,9300.0,28.5432,28.5432,28.5366,28.5432,9300.0
2006-11-01 13:45:00,43.6,43.63,43.58,43.6,8200.0,28.5432,28.5628,28.5301,28.5432,8200.0
2006-11-01 13:50:00,43.59,43.62,43.59,43.61,5700.0,28.5366,28.5563,28.5366,28.5497,5700.0
2006-11-01 13:55:00,43.6,43.6,43.58,43.6,9700.0,28.5432,28.5432,28.5301,28.5432,9700.0
2006-11-01 14:00:00,43.58,43.62,43.56,43.61,6300.0,28.5301,28.5563,28.517,28.5497,6300.0
2006-11-01 14:05:00,43.62,43.62,43.59,43.59,8800.0,28.5563,28.5563,28.5366,28.5366,8800.0
2006-11-01 14:10:00,43.58,43.6,43.52,43.52,12000.0,28.5301,28.5432,28.4908,28.4908,12000.0
2006-11-01 14:15:00,43.52,43.53,43.47,43.5,20700.0,28.4908,28.4973,28.4581,28.4777,20700.0
2006-11-01 14:20:00,43.49,43.51,43.47,43.48,13500.0,28.4711,28.4842,28.4581,28.4646,13500.0
2006-11-01 14:25:00,43.48,43.51,43.44,43.5,28500.0,28.4646,28.4842,28.4384,28.4777,28500.0
2006-11-01 14:30:00,43.5,43.52,43.49,43.51,11100.0,28.4777,28.4908,28.4711,28.4842,11100.0
2006-11-01 14:35:00,43.51,43.51,43.47,43.51,8800.0,28.4842,28.4842,28.4581,28.4842,8800.0
2006-11-01 14:40:00,43.51,43.54,43.5,43.5,7200.0,28.4842,28.5039,28.4777,28.4777,7200.0
2006-11-01 14:45:00,43.52,43.55,43.51,43.55,8800.0,28.4908,28.5104,28.4842,28.5104,8800.0
2006-11-01 14:50:00,43.55,43.55,43.51,43.51,9200.0,28.5104,28.5104,28.4842,28.4842,9200.0
2006-11-01 14:55:00,43.52,43.54,43.48,43.48,18000.0,28.4908,28.5039,28.4646,28.4646,18000.0
2006-11-01 15:00:00,43.48,43.51,43.48,43.49,15000.0,28.4646,28.4842,28.4646,28.4711,15000.0
2006-11-01 15:05:00,43.48,43.49,43.45,43.48,19800.0,28.4646,28.4711,28.445,28.4646,19800.0
2006-11-01 15:10:00,43.48,43.51,43.48,43.5,12500.0,28.4646,28.4842,28.4646,28.4777,12500.0
2006-11-01 15:15:00,43.5,43.57,43.5,43.55,11600.0,28.4777,28.5235,28.4777,28.5104,11600.0
2006-11-01 15:20:00,43.55,43.55,43.52,43.53,12300.0,28.5104,28.5104,28.4908,28.4973,12300.0
2006-11-01 15:25:00,43.52,43.53,43.48,43.49,9500.0,28.4908,28.4973,28.4646,28.4711,9500.0
2006-11-01 15:30:00,43.49,43.53,43.47,43.51,10600.0,28.4711,28.4973,28.4581,28.4842,10600.0
2006-11-01 15:35:00,43.52,43.53,43.48,43.52,14900.0,28.4908,28.4973,28.4646,28.4908,14900.0
2006-11-01 15:40:00,43.52,43.54,43.46,43.46,18100.0,28.4908,28.5039,28.4515,28.4515,18100.0
2006-11-01 15:45:00,43.45,43.47,43.43,43.45,27500.0,28.445,28.4581,28.4319,28.445,27500.0
2006-11-01 15:50:00,43.46,43.46,43.41,43.43,29800.0,28.4515,28.4515,28.4188,28.4319,29800.0
2006-11-01 15:55:00,43.44,43.46,43.41,43.43,21400.0,28.4384,28.4515,28.4188,28.4319,21400.0
2006-11-02 09:30:00,43.35,43.38,43.29,43.29,18100.0,28.3795,28.3991,28.3402,28.3402,18100.0
2006-11-02 09:35:00,43.26,43.37,43.18,43.32,19100.0,28.3206,28.3926,28.2682,28.3599,19100.0
2006-11-02 09:40:00,43.32,43.37,43.29,43.36,9900.0,28.3599,28.3926,28.3402,28.386,9900.0
2006-11-02 09:45:00,43.35,43.37,43.3,43.33,5800.0,28.3795,28.3926,28.3468,28.3664,5800.0
2006-11-02 09:50:00,43.32,43.35,43.26,43.26,20800.0,28.3599,28.3795,28.3206,28.3206,20800.0
2006-11-02 09:55:00,43.24,43.35,43.24,43.31,28500.0,28.3075,28.3795,28.3075,28.3533,28500.0
2006-11-02 10:00:00,43.28,43.41,43.27,43.41,21200.0,28.3337,28.4188,28.3271,28.4188,21200.0
2006-11-02 10:05:00,43.4,43.41,43.34,43.35,8700.0,28.4122,28.4188,28.3729,28.3795,8700.0
2006-11-02 10:10:00,43.35,43.35,43.3,43.3,10200.0,28.3795,28.3795,28.3468,28.3468,10200.0
2006-11-02 10:15:00,43.33,43.42,43.31,43.42,10000.0,28.3664,28.4253,28.3533,28.4253,10000.0
2006-11-02 10:20:00,43.41,43.42,43.36,43.36,6000.0,28.4188,28.4253,28.386,28.386,6000.0
2006-11-02 10:25:00,43.36,43.37,43.35,43.35,5500.0,28.386,28.3926,28.3795,28.3795,5500.0
2006-11-02 10:30:00,43.36,43.43,43.35,43.43,8200.0,28.386,28.4319,28.3795,28.4319,8200.0
2006-11-02 10:35:00,43.4,43.45,43.39,43.45,3800.0,28.4122,28.445,28.4057,28.445,3800.0
2006-11-02 10:40:00,43.44,43.44,43.32,43.32,9600.0,28.4384,28.4384,28.3599,28.3599,9600.0
2006-11-02 10:45:00,43.31,43.32,43.24,43.27,32100.0,28.3533,28.3599,28.3075,28.3271,32100.0
2006-11-02 10:50:00,43.26,43.28,43.23,43.25,9400.0,28.3206,28.3337,28.3009,28.314,9400.0
2006-11-02 10:55:00,43.25,43.28,43.22,43.28,8700.0,28.314,28.3337,28.2944,28.3337,8700.0
2006-11-02 11:00:00,43.28,43.34,43.27,43.32,10200.0,28.3337,28.3729,28.3271,28.3599,10200.0
2006-11-02 11:05:00,43.31,43.34,43.27,43.27,9800.0,28.3533,28.3729,28.3271,28.3271,9800.0
2006-11-02 11:10:00,43.26,43.26,43.21,43.21,7900.0,28.3206,28.3206,28.2878,28.2878,7900.0
2006-11-02 11:15:00,43.2,43.22,43.17,43.21,9000.0,28.2813,28.2944,28.2617,28.2878,9000.0
2006-11-02 11:20:00,43.22,43.22,43.13,43.15,17000.0,28.2944,28.2944,28.2355,28.2486,17000.0
2006-11-02 11:25:00,43.15,43.15,43.11,43.14,7100.0,28.2486,28.2486,28.2224,28.242,7100.0
2006-11-02 11:30:00,43.13,43.15,43.1,43.13,8600.0,28.2355,28.2486,28.2158,28.2355,8600.0
2006-11-02 11:35:00,43.13,43.14,43.12,43.12,3100.0,28.2355,28.242,28.2289,28.2289,3100.0
2006-11-02 11:40:00,43.11,43.12,43.1,43.11,4300.0,28.2224,28.2289,28.2158,28.2224,4300.0
2006-11-02 11:45:00,43.12,43.12,43.09,43.11,4200.0,28.2289,28.2289,28.2093,28.2224,4200.0
2006-11-02 11:50:00,43.12,43.15,43.08,43.08,18900.0,28.2289,28.2486,28.2027,28.2027,18900.0
2006-11-02 11:55:00,43.08,43.08,43.05,43.05,6800.0,28.2027,28.2027,28.1831,28.1831,6800.0
2006-11-02 12:00:00,43.06,43.08,43.05,43.06,7000.0,28.1896,28.2027,28.1831,28.1896,7000.0
2006-11-02 12:05:00,43.07,43.07,43.05,43.06,6900.0,28.1962,28.1962,28.1831,28.1896,6900.0
2006-11-02 12:10:00,43.06,43.08,43.05,43.07,7000.0,28.1896,28.2027,28.1831,28.1962,7000.0
2006-11-02 12:15:00,43.06,43.12,43.06,43.09,11300.0,28.1896,28.2289,28.1896,28.2093,11300.0
2006-11-02 12:20:00,43.1,43.1,43.08,43.09,3600.0,28.2158,28.2158,28.2027,28.2093,3600.0
2006-11-02 12:25:00,43.09,43.09,43.07,43.07,6200.0,28.2093,28.2093,28.1962,28.1962,6200.0
2006-11-02 12:30:00,43.08,43.11,43.07,43.09,7800.0,28.2027,28.2224,28.1962,28.2093,7800.0
2006-11-02 12:35:00,43.09,43.09,43.06,43.07,2500.0,28.2093,28.2093,28.1896,28.1962,2500.0
2006-11-02 12:40:00,43.06,43.07,43.02,43.04,4200.0,28.1896,28.1962,28.1635,28.1765,4200.0
2006-11-02 12:45:00,43.02,43.06,43.02,43.05,3100.0,28.1635,28.1896,28.1635,28.1831,3100.0
2006-11-02 12:50:00,43.05,43.05,42.98,42.98,11300.0,28.1831,28.1831,28.1373,28.1373,11300.0
2006-11-02 12:55:00,42.99,43.0,42.99,42.99,4900.0,28.1438,28.1504,28.1438,28.1438,4900.0
2006-11-02 13:00:00,42.99,43.0,42.97,42.98,4300.0,28.1438,28.1504,28.1307,28.1373,4300.0
2006-11-02 13:05:00,42.99,43.02,42.99,43.01,14500.0,28.1438,28.1635,28.1438,28.1569,14500.0
2006-11-02 13:10:00,43.02,43.04,43.02,43.03,2700.0,28.1635,28.1765,28.1635,28.17,2700.0
2006-11-02 13:15:00,43.04,43.04,43.03,43.03,2200.0,28.1765,28.1765,28.17,28.17,2200.0
2006-11-02 13:20:00,43.03,43.04,43.02,43.02,3100.0,28.17,28.1765,28.1635,28.1635,3100.0
2006-11-02 13:25:00,43.02,43.09,43.02,43.08,11200.0,28.1635,28.2093,28.1635,28.2027,11200.0
2006-11-02 13:30:00,43.07,43.11,43.05,43.09,10200.0,28.1962,28.2224,28.1831,28.2093,10200.0
2006-11-02 13:35:00,43.1,43.14,43.1,43.12,8400.0,28.2158,28.242,28.2158,28.2289,8400.0
2006-11-02 13:40:00,43.13,43.14,43.12,43.14,3800.0,28.2355,28.242,28.2289,28.242,3800.0
2006-11-02 13:45:00,43.13,43.13,43.11,43.13,4700.0,28.2355,28.2355,28.2224,28.2355,4700.0
2006-11-02 13:50:00,43.13,43.17,43.13,43.16,3700.0,28.2355,28.2617,28.2355,28.2551,3700.0
2006-11-02 13:55:00,43.16,43.2,43.16,43.18,4800.0,28.2551,28.2813,28.2551,28.2682,4800.0
2006-11-02 14:00:00,43.18,43.18,43.16,43.18,2300.0,28.2682,28.2682,28.2551,28.2682,2300.0
2006-11-02 14:05:00,43.18,43.19,43.16,43.19,6800.0,28.2682,28.2747,28.2551,28.2747,6800.0
2006-11-02 14:10:00,43.18,43.23,43.18,43.23,7200.0,28.2682,28.3009,28.2682,28.3009,7200.0
2006-11-02 14:15:00,43.21,43.24,43.21,43.22,6300.0,28.2878,28.3075,28.2878,28.2944,6300.0
2006-11-02 14:20:00,43.21,43.23,43.21,43.22,2900.0,28.2878,28.3009,28.2878,28.2944,2900.0
2006-11-02 14:25:00,43.21,43.25,43.21,43.23,4800.0,28.2878,28.314,28.2878,28.3009,4800.0
2006-11-02 14:30:00,43.25,43.28,43.24,43.25,10200.0,28.314,28.3337,28.3075,28.314,10200.0
2006-11-02 14:35:00,43.26,43.28,43.26,43.26,8300.0,28.3206,28.3337,28.3206,28.3206,8300.0
2006-11-02 14:40:00,43.26,43.27,43.22,43.22,5800.0,28.3206,28.3271,28.2944,28.2944,5800.0
2006-11-02 14:45:00,43.24,43.28,43.22,43.27,7500.0,28.3075,28.3337,28.2944,28.3271,7500.0
2006-11-02 14:50:00,43.26,43.28,43.21,43.21,9700.0,28.3206,28.3337,28.2878,28.2878,9700.0
2006-11-02 14:55:00,43.21,43.22,43.19,43.2,8500.0,28.2878,28.2944,28.2747,28.2813,8500.0
2006-11-02 15:00:00,43.2,43.22,43.19,43.22,9000.0,28.2813,28.2944,28.2747,28.2944,9000.0
2006-11-02 15:05:00,43.23,43.26,43.22,43.26,11200.0,28.3009,28.3206,28.2944,28.3206,11200.0
2006-11-02 15:10:00,43.26,43.3,43.25,43.3,8000.0,28.3206,28.3468,28.314,28.3468,8000.0
2006-11-02 15:15:00,43.29,43.31,43.29,43.31,6600.0,28.3402,28.3533,28.3402,28.3533,6600.0
2006-11-02 15:20:00,43.31,43.31,43.27,43.28,7200.0,28.3533,28.3533,28.3271,28.3337,7200.0
2006-11-02 15:25:00,43.27,43.28,43.26,43.26,3500.0,28.3271,28.3337,28.3206,28.3206,3500.0
2006-11-02 15:30:00,43.27,43.29,43.25,43.28,10500.0,28.3271,28.3402,28.314,28.3337,10500.0
2006-11-02 15:35:00,43.28,43.28,43.26,43.27,5800.0,28.3337,28.3337,28.3206,28.3271,5800.0
2006-11-02 15:40:00,43.28,43.29,43.23,43.25,17800.0,28.3337,28.3402,28.3009,28.314,17800.0
2006-11-02 15:45:00,43.23,43.25,43.22,43.23,20700.0,28.3009,28.314,28.2944,28.3009,20700.0
2006-11-02 15:50:00,43.23,43.25,43.2,43.24,20300.0,28.3009,28.314,28.2813,28.3075,20300.0
2006-11-02 15:55:00,43.24,43.25,43.2,43.21,26600.0,28.3075,28.314,28.2813,28.2878,26600.0
2006-11-03 09:30:00,43.15,43.15,43.06,43.06,18500.0,28.2486,28.2486,28.1896,28.1896,18500.0
2006-11-03 09:35:00,43.07,43.2,43.03,43.2,18000.0,28.1962,28.2813,28.17,28.2813,18000.0
2006-11-03 09:40:00,43.17,43.24,43.14,43.22,9500.0,28.2617,28.3075,28.242,28.2944,9500.0
2006-11-03 09:45:00,43.18,43.26,43.15,43.15,10300.0,28.2682,28.3206,28.2486,28.2486,10300.0
2006-11-03 09:50:00,43.15,43.16,43.12,43.12,6300.0,28.2486,28.2551,28.2289,28.2289,6300.0
2006-11-03 09:55:00,43.1,43.12,43.07,43.07,6200.0,28.2158,28.2289,28.1962,28.1962,6200.0
2006-11-03 10:00:00,43.06,43.11,43.05,43.09,11000.0,28.1896,28.2224,28.1831,28.2093,11000.0
2006-11-03 10:05:00,43.07,43.07,42.95,42.97,16800.0,28.1962,28.1962,28.1176,28.1307,16800.0
2006-11-03 10:10:00,42.97,42.98,42.93,42.95,19400.0,28.1307,28.1373,28.1045,28.1176,19400.0
2006-11-03 10:15:00,42.97,42.99,42.93,42.97,20400.0,28.1307,28.1438,28.1045,28.1307,20400.0
2006-11-03 10:20:00,42.97,43.02,42.9,42.99,33700.0,28.1307,28.1635,28.0849,28.1438,33700.0
2006-11-03 10:25:00,42.98,42.98,42.89,42.89,10000.0,28.1373,28.1373,28.0783,28.0783,10000.0
2006-11-03 10:30:00,42.89,42.96,42.89,42.92,10800.0,28.0783,28.1242,28.0783,28.098,10800.0
2006-11-03 10:35:00,42.91,42.97,42.9,42.97,9600.0,28.0914,28.1307,28.0849,28.1307,9600.0
2006-11-03 10:40:00,42.96,42.97,42.88,42.89,15500.0,28.1242,28.1307,28.0718,28.0783,15500.0
2006-11-03 10:45:00,42.88,42.9,42.87,42.87,27500.0,28.0718,28.0849,28.0653,28.0653,27500.0
2006-11-03 10:50:00,42.87,42.87,42.78,42.84,18900.0,28.0653,28.0653,28.0063,28.0456,18900.0
2006-11-03 10:55:00,42.81,42.94,42.73,42.75,48300.0,28.026,28.1111,27.9736,27.9867,48300.0
2006-11-03 11:00:00,42.75,42.88,42.75,42.88,20200.0,27.9867,28.0718,27.9867,28.0718,20200.0
2006-11-03 11:05:00,42.88,42.89,42.8,42.82,9400.0,28.0718,28.0783,28.0194,28.0325,9400.0
2006-11-03 11:10:00,42.82,42.84,42.81,42.82,4800.0,28.0325,28.0456,28.026,28.0325,4800.0
2006-11-03 11:15:00,42.82,42.82,42.76,42.77,6400.0,28.0325,28.0325,27.9932,27.9998,6400.0
2006-11-03 11:20:00,42.78,42.82,42.76,42.79,13500.0,28.0063,28.0325,27.9932,28.0129,13500.0
2006-11-03 11:25:00,42.79,42.83,42.78,42.81,9700.0,28.0129,28.0391,28.0063,28.026,9700.0
2006-11-03 11:30:00,42.79,42.82,42.76,42.81,7400.0,28.0129,28.0325,27.9932,28.026,7400.0
2006-11-03 11:35:00,42.81,42.84,42.8,42.84,7400.0,28.026,28.0456,28.0194,28.0456,7400.0
2006-11-03 11:40:00,42.85,42.86,42.82,42.84,7800.0,28.0522,28.0587,28.0325,28.0456,7800.0
2006-11-03 11:45:00,42.83,42.83,42.75,42.79,6400.0,28.0391,28.0391,27.9867,28.0129,6400.0
2006-11-03 11:50:00,42.78,42.82,42.78,42.81,5100.0,28.0063,28.0325,28.0063,28.026,5100.0
2006-11-03 11:55:00,42.82,42.82,42.79,42.82,8700.0,28.0325,28.0325,28.0129,28.0325,8700.0
2006-11-03 12:00:00,42.83,42.83,42.78,42.81,3000.0,28.0391,28.0391,28.0063,28.026,3000.0
2006-11-03 12:05:00,42.81,42.81,42.77,42.78,8000.0,28.026,28.026,27.9998,28.0063,8000.0
2006-11-03 12:10:00,42.77,42.77,42.73,42.75,8600.0,27.9998,27.9998,27.9736,27.9867,8600.0
2006-11-03 12:15:00,42.75,42.75,42.67,42.68,12400.0,27.9867,27.9867,27.9343,27.9409,12400.0
2006-11-03 12:20:00,42.69,42.71,42.68,42.71,6200.0,27.9474,27.9605,27.9409,27.9605,6200.0
2006-11-03 12:25:00,42.72,42.75,42.7,42.7,6900.0,27.9671,27.9867,27.954,27.954,6900.0
2006-11-03 12:30:00,42.7,42.73,42.7,42.73,4200.0,27.954,27.9736,27.954,27.9736,4200.0
2006-11-03 12:35:00,42.72,42.74,42.69,42.69,10700.0,27.9671,27.9802,27.9474,27.9474,10700.0
2006-11-03 12:40:00,42.69,42.71,42.69,42.7,4400.0,27.9474,27.9605,27.9474,27.954,4400.0
2006-11-03 12:45:00,42.7,42.71,42.66,42.66,11100.0,27.954,27.9605,27.9278,27.9278,11100.0
2006-11-03 12:50:00,42.66,42.67,42.63,42.64,9500.0,27.9278,27.9343,27.9081,27.9147,9500.0
2006-11-03 12:55:00,42.64,42.65,42.62,42.63,6700.0,27.9147,27.9212,27.9016,27.9081,6700.0
2006-11-03 13:00:00,42.63,42.64,42.58,42.62,10300.0,27.9081,27.9147,27.8754,27.9016,10300.0
2006-11-03 13:05:00,42.63,42.68,42.62,42.68,8800.0,27.9081,27.9409,27.9016,27.9409,8800.0
2006-11-03 13:10:00,42.69,42.71,42.67,42.7,8500.0,27.9474,27.9605,27.9343,27.954,8500.0
2006-11-03 13:15:00,42.7,42.71,42.67,42.69,7900.0,27.954,27.9605,27.9343,27.9474,7900.0
2006-11-03 13:20:00,42.67,42.71,42.65,42.7,11300.0,27.9343,27.9605,27.9212,27.954,11300.0
2006-11-03 13:25:00,42.7,42.72,42.7,42.72,3500.0,27.954,27.9671,27.954,27.9671,3500.0
2006-11-03 13:30:00,42.72,42.74,42.72,42.74,5100.0,27.9671,27.9802,27.9671,27.9802,5100.0
2006-11-03 13:35:00,42.74,42.75,42.73,42.74,6500.0,27.9802,27.9867,27.9736,27.9802,6500.0
2006-11-03 13:40:00,42.74,42.79,42.73,42.78,25800.0,27.9802,28.0129,27.9736,28.0063,25800.0
2006-11-03 13:45:00,42.78,42.8,42.77,42.78,6000.0,28.0063,28.0194,27.9998,28.0063,6000.0
2006-11-03 13:50:00,42.79,42.81,42.78,42.81,8800.0,28.0129,28.026,28.0063,28.026,8800.0
2006-11-03 13:55:00,42.82,42.87,42.81,42.85,7400.0,28.0325,28.0653,28.026,28.0522,7400.0
2006-11-03 14:00:00,42.85,42.86,42.82,42.84,5300.0,28.0522,28.0587,28.0325,28.0456,5300.0
2006-11-03 14:05:00,42.82,42.86,42.82,42.85,4900.0,28.0325,28.0587,28.0325,28.0522,4900.0
2006-11-03 14:10:00,42.84,42.85,42.79,42.8,20100.0,28.0456,28.0522,28.0129,28.0194,20100.0
2006-11-03 14:15:00,42.8,42.82,42.79,42.8,16400.0,28.0194,28.0325,28.0129,28.0194,16400.0
2006-11-03 14:20:00,42.81,42.81,42.78,42.79,21400.0,28.026,28.026,28.0063,28.0129,21400.0
2006-11-03 14:25:00,42.79,42.8,42.77,42.77,9400.0,28.0129,28.0194,27.9998,27.9998,9400.0
2006-11-03 14:30:00,42.78,42.78,42.77,42.78,9800.0,28.0063,28.0063,27.9998,28.0063,9800.0
2006-11-03 14:35:00,42.78,42.81,42.76,42.79,16500.0,28.0063,28.026,27.9932,28.0129,16500.0
2006-11-03 14:40:00,42.79,42.82,42.79,42.8,13100.0,28.0129,28.0325,28.0129,28.0194,13100.0
2006-11-03 14:45:00,42.8,42.82,42.78,42.78,20400.0,28.0194,28.0325,28.0063,28.0063,20400.0
2006-11-03 14:50:00,42.79,42.81,42.78,42.8,9400.0,28.0129,28.026,28.0063,28.0194,9400.0
2006-11-03 14:55:00,42.81,42.81,42.79,42.79,7800.0,28.026,28.026,28.0129,28.0129,7800.0
2006-11-03 15:00:00,42.79,42.8,42.78,42.79,6400.0,28.0129,28.0194,28.0063,28.0129,6400.0
2006-11-03 15:05:00,42.78,42.85,42.78,42.85,9900.0,28.0063,28.0522,28.0063,28.0522,9900.0
2006-11-03 15:10:00,42.84,42.84,42.81,42.81,4200.0,28.0456,28.0456,28.026,28.026,4200.0
2006-11-03 15:15:00,42.81,42.82,42.8,42.8,4800.0,28.026,28.0325,28.0194,28.0194,4800.0
2006-11-03 15:20:00,42.8,42.86,42.8,42.86,6100.0,28.0194,28.0587,28.0194,28.0587,6100.0
2006-11-03 15:25:00,42.86,42.88,42.82,42.82,6600.0,28.0587,28.0718,28.0325,28.0325,6600.0
2006-11-03 15:30:00,42.82,42.88,42.81,42.88,12100.0,28.0325,28.0718,28.026,28.0718,12100.0
2006-11-03 15:35:00,42.89,42.89,42.82,42.83,14700.0,28.0783,28.0783,28.0325,28.0391,14700.0
2006-11-03 15:40:00,42.82,42.93,42.8,42.88,22900.0,28.0325,28.1045,28.0194,28.0718,22900.0
2006-11-03 15:45:00,42.87,42.91,42.87,42.88,13800.0,28.0653,28.0914,28.0653,28.0718,13800.0
2006-11-03 15:50:00,42.88,42.92,42.87,42.88,40200.0,28.0718,28.098,28.0653,28.0718,40200.0
2006-11-03 15:55:00,42.88,42.88,42.8,42.83,29800.0,28.0718,28.0718,28.0194,28.0391,29800.0
2006-11-06 09:30:00,42.81,43.0,42.79,43.0,23600.0,28.026,28.1504,28.0129,28.1504,23600.0
2006-11-06 09:35:00,43.0,43.01,42.89,42.91,15200.0,28.1504,28.1569,28.0783,28.0914,15200.0
2006-11-06 09:40:00,42.92,42.93,42.8,42.82,9800.0,28.098,28.1045,28.0194,28.0325,9800.0
2006-11-06 09:45:00,42.83,42.88,42.82,42.87,7800.0,28.0391,28.0718,28.0325,28.0653,7800.0
2006-11-06 09:50:00,42.88,42.88,42.82,42.87,13900.0,28.0718,28.0718,28.0325,28.0653,13900.0
2006-11-06 09:55:00,42.87,42.95,42.87,42.92,18400.0,28.0653,28.1176,28.0653,28.098,18400.0
2006-11-06 10:00:00,42.92,43.04,42.92,42.99,20800.0,28.098,28.1765,28.098,28.1438,20800.0
2006-11-06 10:05:00,43.0,43.1,43.0,43.08,24000.0,28.1504,28.2158,28.1504,28.2027,24000.0
2006-11-06 10:10:00,43.09,43.12,43.07,43.11,17500.0,28.2093,28.2289,28.1962,28.2224,17500.0
2006-11-06 10:15:00,43.12,43.25,43.11,43.23,19900.0,28.2289,28.314,28.2224,28.3009,19900.0
2006-11-06 10:20:00,43.23,43.24,43.2,43.21,10900.0,28.3009,28.3075,28.2813,28.2878,10900.0
2006-11-06 10:25:00,43.2,43.2,43.12,43.16,15500.0,28.2813,28.2813,28.2289,28.2551,15500.0
2006-11-06 10:30:00,43.16,43.18,43.08,43.09,32400.0,28.2551,28.2682,28.2027,28.2093,32400.0
2006-11-06 10:35:00,43.09,43.19,43.09,43.18,27200.0,28.2093,28.2747,28.2093,28.2682,27200.0
2006-11-06 10:40:00,43.17,43.2,43.17,43.19,8700.0,28.2617,28.2813,28.2617,28.2747,8700.0
2006-11-06 10:45:00,43.18,43.21,43.18,43.19,7600.0,28.2682,28.2878,28.2682,28.2747,7600.0
2006-11-06 10:50:00,43.21,43.21,43.15,43.15,12700.0,28.2878,28.2878,28.2486,28.2486,12700.0
2006-11-06 10:55:00,43.15,43.22,43.15,43.2,8400.0,28.2486,28.2944,28.2486,28.2813,8400.0
2006-11-06 11:00:00,43.21,43.22,43.19,43.2,12300.0,28.2878,28.2944,28.2747,28.2813,12300.0
2006-11-06 11:05:00,43.2,43.21,43.15,43.16,10600.0,28.2813,28.2878,28.2486,28.2551,10600.0
2006-11-06 11:10:00,43.17,43.2,43.16,43.19,16500.0,28.2617,28.2813,28.2551,28.2747,16500.0
2006-11-06 11:15:00,43.2,43.24,43.19,43.23,12700.0,28.2813,28.3075,28.2747,28.3009,12700.0
2006-11-06 11:20:00,43.23,43.24,43.14,43.14,26400.0,28.3009,28.3075,28.242,28.242,26400.0
2006-11-06 11:25:00,43.13,43.13,43.07,43.11,16900.0,28.2355,28.2355,28.1962,28.2224,16900.0
2006-11-06 11:30:00,43.11,43.11,43.08,43.1,6200.0,28.2224,28.2224,28.2027,28.2158,6200.0
2006-11-06 11:35:00,43.11,43.13,43.1,43.12,7200.0,28.2224,28.2355,28.2158,28.2289,7200.0
2006-11-06 11:40:00,43.12,43.15,43.11,43.13,10300.0,28.2289,28.2486,28.2224,28.2355,10300.0
2006-11-06 11:45:00,43.12,43.16,43.1,43.14,12600.0,28.2289,28.2551,28.2158,28.242,12600.0
2006-11-06 11:50:00,43.14,43.15,43.09,43.09,9300.0,28.242,28.2486,28.2093,28.2093,9300.0
2006-11-06 11:55:00,43.1,43.11,43.09,43.1,11600.0,28.2158,28.2224,28.2093,28.2158,11600.0
2006-11-06 12:00:00,43.1,43.11,43.08,43.11,28200.0,28.2158,28.2224,28.2027,28.2224,28200.0
2006-11-06 12:05:00,43.11,43.12,43.02,43.05,40700.0,28.2224,28.2289,28.1635,28.1831,40700.0
2006-11-06 12:10:00,43.05,43.1,43.05,43.09,19000.0,28.1831,28.2158,28.1831,28.2093,19000.0
2006-11-06 12:15:00,43.09,43.09,43.03,43.08,11100.0,28.2093,28.2093,28.17,28.2027,11100.0
2006-11-06 12:20:00,43.08,43.08,43.04,43.05,19900.0,28.2027,28.2027,28.1765,28.1831,19900.0
2006-11-06 12:25:00,43.04,43.05,43.0,43.01,9300.0,28.1765,28.1831,28.1504,28.1569,9300.0
2006-11-06 12:30:00,43.02,43.05,43.02,43.05,5400.0,28.1635,28.1831,28.1635,28.1831,5400.0
2006-11-06 12:35:00,43.05,43.05,43.05,43.05,6600.0,28.1831,28.1831,28.1831,28.1831,6600.0
2006-11-06 12:40:00,43.04,43.05,43.03,43.05,6400.0,28.1765,28.1831,28.17,28.1831,6400.0
2006-11-06 12:45:00,43.05,43.07,43.05,43.07,2500.0,28.1831,28.1962,28.1831,28.1962,2500.0
2006-11-06 12:50:00,43.08,43.09,43.06,43.07,9600.0,28.2027,28.2093,28.1896,28.1962,9600.0
2006-11-06 12:55:00,43.07,43.09,43.06,43.06,2100.0,28.1962,28.2093,28.1896,28.1896,2100.0
2006-11-06 13:00:00,43.08,43.09,43.07,43.08,4600.0,28.2027,28.2093,28.1962,28.2027,4600.0
2006-11-06 13:05:00,43.08,43.1,43.07,43.1,7800.0,28.2027,28.2158,28.1962,28.2158,7800.0
2006-11-06 13:10:00,43.1,43.1,43.08,43.09,5200.0,28.2158,28.2158,28.2027,28.2093,5200.0
2006-11-06 13:15:00,43.1,43.15,43.1,43.14,8400.0,28.2158,28.2486,28.2158,28.242,8400.0
2006-11-06 13:20:00,43.13,43.14,43.11,43.12,7400.0,28.2355,28.242,28.2224,28.2289,7400.0
2006-11-06 13:25:00,43.12,43.12,43.1,43.11,4400.0,28.2289,28.2289,28.2158,28.2224,4400.0
2006-11-06 13:30:00,43.11,43.12,43.1,43.1,3700.0,28.2224,28.2289,28.2158,28.2158,3700.0
2006-11-06 13:35:00,43.11,43.13,43.1,43.1,10500.0,28.2224,28.2355,28.2158,28.2158,10500.0
2006-11-06 13:40:00,43.1,43.11,43.05,43.06,6800.0,28.2158,28.2224,28.1831,28.1896,6800.0
2006-11-06 13:45:00,43.06,43.11,43.06,43.1,5500.0,28.1896,28.2224,28.1896,28.2158,5500.0
2006-11-06 13:50:00,43.1,43.12,43.09,43.1,8100.0,28.2158,28.2289,28.2093,28.2158,8100.0
2006-11-06 13:55:00,43.11,43.11,43.09,43.09,4200.0,28.2224,28.2224,28.2093,28.2093,4200.0
2006-11-06 14:00:00,43.09,43.1,43.07,43.1,5600.0,28.2093,28.2158,28.1962,28.2158,5600.0
2006-11-06 14:05:00,43.1,43.11,43.07,43.07,14200.0,28.2158,28.2224,28.1962,28.1962,14200.0
2006-11-06 14:10:00,43.07,43.09,43.05,43.07,15200.0,28.1962,28.2093,28.1831,28.1962,15200.0
2006-11-06 14:15:00,43.07,43.09,43.07,43.09,5200.0,28.1962,28.2093,28.1962,28.2093,5200.0
2006-11-06 14:20:00,43.09,43.13,43.09,43.13,8100.0,28.2093,28.2355,28.2093,28.2355,8100.0
2006-11-06 14:25:00,43.12,43.15,43.12,43.15,7200.0,28.2289,28.2486,28.2289,28.2486,7200.0
2006-11-06 14:30:00,43.15,43.15,43.13,43.14,8000.0,28.2486,28.2486,28.2355,28.242,8000.0
2006-11-06 14:35:00,43.14,43.16,43.13,43.13,9700.0,28.242,28.2551,28.2355,28.2355,9700.0
2006-11-06 14:40:00,43.13,43.13,43.1,43.12,6700.0,28.2355,28.2355,28.2158,28.2289,6700.0
2006-11-06 14:45:00,43.12,43.13,43.11,43.11,5700.0,28.2289,28.2355,28.2224,28.2224,5700.0
2006-11-06 14:50:00,43.12,43.13,43.08,43.08,7800.0,28.2289,28.2355,28.2027,28.2027,7800.0
2006-11-06 14:55:00,43.1,43.21,43.09,43.19,17300.0,28.2158,28.2878,28.2093,28.2747,17300.0
2006-11-06 15:00:00,43.21,43.23,43.18,43.23,11400.0,28.2878,28.3009,28.2682,28.3009,11400.0
2006-11-06 15:05:00,43.23,43.28,43.21,43.21,12200.0,28.3009,28.3337,28.2878,28.2878,12200.0
2006-11-06 15:10:00,43.22,43.24,43.21,43.22,15600.0,28.2944,28.3075,28.2878,28.2944,15600.0
2006-11-06 15:15:00,43.21,43.25,43.21,43.25,9400.0,28.2878,28.314,28.2878,28.314,9400.0
2006-11-06 15:20:00,43.25,43.28,43.24,43.24,8400.0,28.314,28.3337,28.3075,28.3075,8400.0
2006-11-06 15:25:00,43.24,43.27,43.23,43.24,6900.0,28.3075,28.3271,28.3009,28.3075,6900.0
2006-11-06 15:30:00,43.23,43.27,43.23,43.26,7100.0,28.3009,28.3271,28.3009,28.3206,7100.0
2006-11-06 15:35:00,43.27,43.29,43.26,43.29,6200.0,28.3271,28.3402,28.3206,28.3402,6200.0
2006-11-06 15:40:00,43.3,43.37,43.29,43.37,13600.0,28.3468,28.3926,28.3402,28.3926,13600.0
2006-11-06 15:45:00,43.37,43.38,43.29,43.31,22500.0,28.3926,28.3991,28.3402,28.3533,22500.0
2006-11-06 15:50:00,43.3,43.31,43.21,43.22,22600.0,28.3468,28.3533,28.2878,28.2944,22600.0
2006-11-06 15:55:00,43.23,43.23,43.16,43.17,28800.0,28.3009,28.3009,28.2551,28.2617,28800.0
2006-11-07 09:30:00,43.16,43.25,43.12,43.23,9700.0,28.2551,28.314,28.2289,28.3009,9700.0
2006-11-07 09:35:00,43.23,43.32,43.21,43.22,13500.0,28.3009,28.3599,28.2878,28.2944,13500.0
2006-11-07 09:40:00,43.22,43.23,43.12,43.18,9400.0,28.2944,28.3009,28.2289,28.2682,9400.0
2006-11-07 09:45:00,43.18,43.23,43.18,43.19,25700.0,28.2682,28.3009,28.2682,28.2747,25700.0
2006-11-07 09:50:00,43.18,43.2,43.07,43.07,8300.0,28.2682,28.2813,28.1962,28.1962,8300.0
2006-11-07 09:55:00,43.07,43.14,43.05,43.14,6800.0,28.1962,28.242,28.1831,28.242,6800.0
2006-11-07 10:00:00,43.12,43.12,43.05,43.06,6300.0,28.2289,28.2289,28.1831,28.1896,6300.0
2006-11-07 10:05:00,43.05,43.19,43.05,43.19,7300.0,28.1831,28.2747,28.1831,28.2747,7300.0
2006-11-07 10:10:00,43.18,43.18,43.1,43.12,13500.0,28.2682,28.2682,28.2158,28.2289,13500.0
2006-11-07 10:15:00,43.16,43.22,43.14,43.22,7800.0,28.2551,28.2944,28.242,28.2944,7800.0
2006-11-07 10:20:00,43.21,43.21,43.14,43.15,9900.0,28.2878,28.2878,28.242,28.2486,9900.0
2006-11-07 10:25:00,43.15,43.18,43.13,43.16,4600.0,28.2486,28.2682,28.2355,28.2551,4600.0
2006-11-07 10:30:00,43.15,43.16,43.1,43.14,10700.0,28.2486,28.2551,28.2158,28.242,10700.0
2006-11-07 10:35:00,43.14,43.17,43.14,43.14,3700.0,28.242,28.2617,28.242,28.242,3700.0
2006-11-07 10:40:00,43.14,43.15,43.12,43.15,3400.0,28.242,28.2486,28.2289,28.2486,3400.0
2006-11-07 10:45:00,43.15,43.18,43.15,43.18,4900.0,28.2486,28.2682,28.2486,28.2682,4900.0
2006-11-07 10:50:00,43.16,43.18,43.16,43.18,3600.0,28.2551,28.2682,28.2551,28.2682,3600.0
2006-11-07 10:55:00,43.18,43.23,43.18,43.19,7300.0,28.2682,28.3009,28.2682,28.2747,7300.0
2006-11-07 11:00:00,43.19,43.23,43.15,43.16,13400.0,28.2747,28.3009,28.2486,28.2551,13400.0
2006-11-07 11:05:00,43.17,43.19,43.16,43.17,3200.0,28.2617,28.2747,28.2551,28.2617,3200.0
2006-11-07 11:10:00,43.17,43.2,43.17,43.18,4600.0,28.2617,28.2813,28.2617,28.2682,4600.0
2006-11-07 11:15:00,43.19,43.2,43.19,43.19,3000.0,28.2747,28.2813,28.2747,28.2747,3000.0
2006-11-07 11:20:00,43.19,43.28,43.19,43.26,3200.0,28.2747,28.3337,28.2747,28.3206,3200.0
2006-11-07 11:25:00,43.27,43.27,43.22,43.22,6600.0,28.3271,28.3271,28.2944,28.2944,6600.0
2006-11-07 11:30:00,43.22,43.24,43.17,43.22,4800.0,28.2944,28.3075,28.2617,28.2944,4800.0
2006-11-07 11:35:00,43.23,43.24,43.2,43.2,4100.0,28.3009,28.3075,28.2813,28.2813,4100.0
2006-11-07 11:40:00,43.2,43.22,43.2,43.22,9400.0,28.2813,28.2944,28.2813,28.2944,9400.0
2006-11-07 11:45:00,43.23,43.23,43.19,43.19,3200.0,28.3009,28.3009,28.2747,28.2747,3200.0
2006-11-07 11:50:00,43.19,43.21,43.19,43.2,4000.0,28.2747,28.2878,28.2747,28.2813,4000.0
2006-11-07 11:55:00,43.2,43.21,43.19,43.2,2400.0,28.2813,28.2878,28.2747,28.2813,2400.0
2006-11-07 12:00:00,43.19,43.23,43.19,43.23,3000.0,28.2747,28.3009,28.2747,28.3009,3000.0
2006-11-07 12:05:00,43.21,43.28,43.21,43.28,5400.0,28.2878,28.3337,28.2878,28.3337,5400.0
2006-11-07 12:10:00,43.28,43.29,43.26,43.27,12400.0,28.3337,28.3402,28.3206,28.3271,12400.0
2006-11-07 12:15:00,43.31,43.36,43.29,43.29,9100.0,28.3533,28.386,28.3402,28.3402,9100.0
2006-11-07 12:20:00,43.26,43.27,43.26,43.27,500.0,28.3206,28.3271,28.3206,28.3271,500.0
2006-11-07 12:25:00,43.26,43.26,43.23,43.23,3700.0,28.3206,28.3206,28.3009,28.3009,3700.0
2006-11-07 12:30:00,43.23,43.24,43.21,43.22,5900.0,28.3009,28.3075,28.2878,28.2944,5900.0
2006-11-07 12:35:00,43.22,43.22,43.09,43.11,12500.0,28.2944,28.2944,28.2093,28.2224,12500.0
2006-11-07 12:40:00,43.11,43.12,43.09,43.11,9000.0,28.2224,28.2289,28.2093,28.2224,9000.0
2006-11-07 12:45:00,43.12,43.15,43.09,43.09,10400.0,28.2289,28.2486,28.2093,28.2093,10400.0
2006-11-07 12:50:00,43.1,43.15,43.08,43.13,12500.0,28.2158,28.2486,28.2027,28.2355,12500.0
2006-11-07 12:55:00,43.15,43.17,43.13,43.15,4400.0,28.2486,28.2617,28.2355,28.2486,4400.0
2006-11-07 13:00:00,43.16,43.19,43.15,43.18,2800.0,28.2551,28.2747,28.2486,28.2682,2800.0
2006-11-07 13:05:00,43.17,43.23,43.17,43.2,5000.0,28.2617,28.3009,28.2617,28.2813,5000.0
2006-11-07 13:10:00,43.19,43.2,43.19,43.2,1400.0,28.2747,28.2813,28.2747,28.2813,1400.0
2006-11-07 13:15:00,43.2,43.27,43.2,43.26,3000.0,28.2813,28.3271,28.2813,28.3206,3000.0
2006-11-07 13:20:00,43.27,43.27,43.22,43.23,13400.0,28.3271,28.3271,28.2944,28.3009,13400.0
2006-11-07 13:25:00,43.24,43.29,43.24,43.29,7200.0,28.3075,28.3402,28.3075,28.3402,7200.0
2006-11-07 13:30:00,43.28,43.35,43.28,43.33,8900.0,28.3337,28.3795,28.3337,28.3664,8900.0
2006-11-07 13:35:00,43.35,43.35,43.3,43.32,4100.0,28.3795,28.3795,28.3468,28.3599,4100.0
2006-11-07 13:40:00,43.31,43.32,43.29,43.29,6800.0,28.3533,28.3599,28.3402,28.3402,6800.0
2006-11-07 13:45:00,43.29,43.29,43.23,43.26,7900.0,28.3402,28.3402,28.3009,28.3206,7900.0
2006-11-07 13:50:00,43.27,43.31,43.27,43.28,7000.0,28.3271,28.3533,28.3271,28.3337,7000.0
2006-11-07 13:55:00,43.26,43.27,43.22,43.26,8500.0,28.3206,28.3271,28.2944,28.3206,8500.0
2006-11-07 14:00:00,43.27,43.29,43.23,43.25,15200.0,28.3271,28.3402,28.3009,28.314,15200.0
2006-11-07 14:05:00,43.27,43.27,43.22,43.24,13200.0,28.3271,28.3271,28.2944,28.3075,13200.0
2006-11-07 14:10:00,43.25,43.25,43.2,43.22,7500.0,28.314,28.314,28.2813,28.2944,7500.0
2006-11-07 14:15:00,43.21,43.23,43.16,43.18,9000.0,28.2878,28.3009,28.2551,28.2682,9000.0
2006-11-07 14:20:00,43.17,43.18,43.15,43.17,6300.0,28.2617,28.2682,28.2486,28.2617,6300.0
2006-11-07 14:25:00,43.18,43.19,43.12,43.15,7200.0,28.2682,28.2747,28.2289,28.2486,7200.0
2006-11-07 14:30:00,43.15,43.19,43.15,43.18,8100.0,28.2486,28.2747,28.2486,28.2682,8100.0
2006-11-07 14:35:00,43.19,43.24,43.19,43.2,31000.0,28.2747,28.3075,28.2747,28.2813,31000.0
2006-11-07 14:40:00,43.21,43.22,43.19,43.2,31700.0,28.2878,28.2944,28.2747,28.2813,31700.0
2006-11-07 14:45:00,43.2,43.21,43.18,43.2,21800.0,28.2813,28.2878,28.2682,28.2813,21800.0
2006-11-07 14:50:00,43.2,43.23,43.19,43.21,10600.0,28.2813,28.3009,28.2747,28.2878,10600.0
2006-11-07 14:55:00,43.22,43.23,43.17,43.23,17600.0,28.2944,28.3009,28.2617,28.3009,17600.0
2006-11-07 15:00:00,43.23,43.27,43.22,43.25,12600.0,28.3009,28.3271,28.2944,28.314,12600.0
2006-11-07 15:05:00,43.25,43.27,43.23,43.27,6000.0,28.314,28.3271,28.3009,28.3271,6000.0
2006-11-07 15:10:00,43.25,43.26,43.23,43.23,17500.0,28.314,28.3206,28.3009,28.3009,17500.0
2006-11-07 15:15:00,43.24,43.26,43.24,43.25,10500.0,28.3075,28.3206,28.3075,28.314,10500.0
2006-11-07 15:20:00,43.24,43.25,43.17,43.25,27800.0,28.3075,28.314,28.2617,28.314,27800.0
2006-11-07 15:25:00,43.25,43.26,43.24,43.26,7200.0,28.314,28.3206,28.3075,28.3206,7200.0
2006-11-07 15:30:00,43.24,43.3,43.22,43.29,8900.0,28.3075,28.3468,28.2944,28.3402,8900.0
2006-11-07 15:35:00,43.3,43.3,43.28,43.3,21000.0,28.3468,28.3468,28.3337,28.3468,21000.0
2006-11-07 15:40:00,43.3,43.3,43.25,43.26,18900.0,28.3468,28.3468,28.314,28.3206,18900.0
2006-11-07 15:45:00,43.26,43.27,43.18,43.23,19400.0,28.3206,28.3271,28.2682,28.3009,19400.0
2006-11-07 15:50:00,43.23,43.24,43.17,43.2,20800.0,28.3009,28.3075,28.2617,28.2813,20800.0
2006-11-07 15:55:00,43.2,43.24,43.17,43.24,13600.0,28.2813,28.3075,28.2617,28.3075,13600.0
2006-11-08 09:30:00,43.24,43.26,43.11,43.2,25900.0,28.3075,28.3206,28.2224,28.2813,25900.0
2006-11-08 09:35:00,43.21,43.27,43.05,43.15,23500.0,28.2878,28.3271,28.1831,28.2486,23500.0
2006-11-08 09:40:00,43.17,43.23,43.11,43.2,12800.0,28.2617,28.3009,28.2224,28.2813,12800.0
2006-11-08 09:45:00,43.2,43.26,43.15,43.26,10900.0,28.2813,28.3206,28.2486,28.3206,10900.0
2006-11-08 09:50:00,43.26,43.32,43.23,43.28,28700.0,28.3206,28.3599,28.3009,28.3337,28700.0
2006-11-08 09:55:00,43.28,43.35,43.28,43.32,22000.0,28.3337,28.3795,28.3337,28.3599,22000.0
2006-11-08 10:00:00,43.33,43.48,43.3,43.48,23700.0,28.3664,28.4646,28.3468,28.4646,23700.0
2006-11-08 10:05:00,43.48,43.51,43.34,43.44,40100.0,28.4646,28.4842,28.3729,28.4384,40100.0
2006-11-08 10:10:00,43.46,43.48,43.37,43.42,13900.0,28.4515,28.4646,28.3926,28.4253,13900.0
2006-11-08 10:15:00,43.42,43.42,43.4,43.4,12500.0,28.4253,28.4253,28.4122,28.4122,12500.0
2006-11-08 10:20:00,43.39,43.44,43.39,43.4,16900.0,28.4057,28.4384,28.4057,28.4122,16900.0
2006-11-08 10:25:00,43.38,43.44,43.28,43.3,34300.0,28.3991,28.4384,28.3337,28.3468,34300.0
2006-11-08 10:30:00,43.3,43.39,43.29,43.39,14200.0,28.3468,28.4057,28.3402,28.4057,14200.0
2006-11-08 10:35:00,43.4,43.43,43.39,43.42,8600.0,28.4122,28.4319,28.4057,28.4253,8600.0
2006-11-08 10:40:00,43.43,43.44,43.36,43.37,7500.0,28.4319,28.4384,28.386,28.3926,7500.0
2006-11-08 10:45:00,43.37,43.39,43.34,43.38,9600.0,28.3926,28.4057,28.3729,28.3991,9600.0
2006-11-08 10:50:00,43.38,43.42,43.38,43.41,6800.0,28.3991,28.4253,28.3991,28.4188,6800.0
2006-11-08 10:55:00,43.43,43.43,43.33,43.36,14600.0,28.4319,28.4319,28.3664,28.386,14600.0
2006-11-08 11:00:00,43.37,43.38,43.35,43.35,5200.0,28.3926,28.3991,28.3795,28.3795,5200.0
2006-11-08 11:05:00,43.35,43.38,43.34,43.36,13500.0,28.3795,28.3991,28.3729,28.386,13500.0
2006-11-08 11:10:00,43.38,43.43,43.37,43.38,7000.0,28.3991,28.4319,28.3926,28.3991,7000.0
2006-11-08 11:15:00,43.37,43.38,43.35,43.35,10500.0,28.3926,28.3991,28.3795,28.3795,10500.0
2006-11-08 11:20:00,43.36,43.37,43.34,43.37,12000.0,28.386,28.3926,28.3729,28.3926,12000.0
2006-11-08 11:25:00,43.36,43.37,43.36,43.37,10800.0,28.386,28.3926,28.386,28.3926,10800.0
2006-11-08 11:30:00,43.37,43.44,43.37,43.38,12300.0,28.3926,28.4384,28.3926,28.3991,12300.0
2006-11-08 11:35:00,43.38,43.43,43.36,43.43,18400.0,28.3991,28.4319,28.386,28.4319,18400.0
2006-11-08 11:40:00,43.43,43.43,43.36,43.38,11300.0,28.4319,28.4319,28.386,28.3991,11300.0
2006-11-08 11:45:00,43.38,43.39,43.35,43.36,22000.0,28.3991,28.4057,28.3795,28.386,22000.0
2006-11-08 11:50:00,43.37,43.38,43.35,43.38,14000.0,28.3926,28.3991,28.3795,28.3991,14000.0
2006-11-08 11:55:00,43.38,43.4,43.36,43.39,9300.0,28.3991,28.4122,28.386,28.4057,9300.0
2006-11-08 12:00:00,43.4,43.42,43.39,43.41,4600.0,28.4122,28.4253,28.4057,28.4188,4600.0
2006-11-08 12:05:00,43.41,43.41,43.36,43.38,7900.0,28.4188,28.4188,28.386,28.3991,7900.0
2006-11-08 12:10:00,43.36,43.38,43.36,43.36,4400.0,28.386,28.3991,28.386,28.386,4400.0
2006-11-08 12:15:00,43.35,43.38,43.31,43.38,6200.0,28.3795,28.3991,28.3533,28.3991,6200.0
2006-11-08 12:20:00,43.37,43.39,43.34,43.37,6500.0,28.3926,28.4057,28.3729,28.3926,6500.0
2006-11-08 12:25:00,43.36,43.39,43.36,43.37,7000.0,28.386,28.4057,28.386,28.3926,7000.0
2006-11-08 12:30:00,43.37,43.39,43.37,43.37,3600.0,28.3926,28.4057,28.3926,28.3926,3600.0
2006-11-08 12:35:00,43.37,43.37,43.33,43.35,21900.0,28.3926,28.3926,28.3664,28.3795,21900.0
2006-11-08 12:40:00,43.34,43.35,43.3,43.3,9700.0,28.3729,28.3795,28.3468,28.3468,9700.0
2006-11-08 12:45:00,43.3,43.33,43.3,43.33,5000.0,28.3468,28.3664,28.3468,28.3664,5000.0
2006-11-08 12:50:00,43.32,43.41,43.32,43.41,17600.0,28.3599,28.4188,28.3599,28.4188,17600.0
2006-11-08 12:55:00,43.41,43.48,43.41,43.48,21100.0,28.4188,28.4646,28.4188,28.4646,21100.0
2006-11-08 13:00:00,43.47,43.48,43.35,43.35,7600.0,28.4581,28.4646,28.3795,28.3795,7600.0
2006-11-08 13:05:00,43.37,43.4,43.35,43.35,8800.0,28.3926,28.4122,28.3795,28.3795,8800.0
2006-11-08 13:10:00,43.34,43.39,43.34,43.39,3600.0,28.3729,28.4057,28.3729,28.4057,3600.0
2006-11-08 13:15:00,43.38,43.42,43.38,43.41,15200.0,28.3991,28.4253,28.3991,28.4188,15200.0
2006-11-08 13:20:00,43.41,43.58,43.4,43.52,41900.0,28.4188,28.5301,28.4122,28.4908,41900.0
2006-11-08 13:25:00,43.52,43.54,43.47,43.51,11000.0,28.4908,28.5039,28.4581,28.4842,11000.0
2006-11-08 13:30:00,43.48,43.5,43.45,43.48,8000.0,28.4646,28.4777,28.445,28.4646,8000.0
2006-11-08 13:35:00,43.48,43.56,43.47,43.54,12300.0,28.4646,28.517,28.4581,28.5039,12300.0
2006-11-08 13:40:00,43.54,43.54,43.51,43.51,5100.0,28.5039,28.5039,28.4842,28.4842,5100.0
2006-11-08 13:45:00,43.51,43.51,43.39,43.44,12900.0,28.4842,28.4842,28.4057,28.4384,12900.0
2006-11-08 13:50:00,43.46,43.6,43.44,43.53,13800.0,28.4515,28.5432,28.4384,28.4973,13800.0
2006-11-08 13:55:00,43.52,43.52,43.44,43.48,9700.0,28.4908,28.4908,28.4384,28.4646,9700.0
2006-11-08 14:00:00,43.48,43.53,43.47,43.53,5000.0,28.4646,28.4973,28.4581,28.4973,5000.0
2006-11-08 14:05:00,43.52,43.53,43.48,43.49,4300.0,28.4908,28.4973,28.4646,28.4711,4300.0
2006-11-08 14:10:00,43.5,43.62,43.47,43.62,17600.0,28.4777,28.5563,28.4581,28.5563,17600.0
2006-11-08 14:15:00,43.62,43.68,43.53,43.54,9500.0,28.5563,28.5955,28.4973,28.5039,9500.0
2006-11-08 14:20:00,43.55,43.75,43.55,43.65,20100.0,28.5104,28.6414,28.5104,28.5759,20100.0
2006-11-08 14:25:00,43.66,43.82,43.66,43.82,18000.0,28.5824,28.6872,28.5824,28.6872,18000.0
2006-11-08 14:30:00,43.83,43.87,43.81,43.87,30900.0,28.6937,28.7199,28.6806,28.7199,30900.0
2006-11-08 14:35:00,43.87,43.89,43.81,43.83,18700.0,28.7199,28.733,28.6806,28.6937,18700.0
2006-11-08 14:40:00,43.84,43.89,43.8,43.88,22200.0,28.7003,28.733,28.6741,28.7265,22200.0
2006-11-08 14:45:00,43.88,43.89,43.78,43.8,8200.0,28.7265,28.733,28.661,28.6741,8200.0
2006-11-08 14:50:00,43.8,43.82,43.8,43.82,7200.0,28.6741,28.6872,28.6741,28.6872,7200.0
2006-11-08 14:55:00,43.81,43.92,43.81,43.9,16600.0,28.6806,28.7526,28.6806,28.7396,16600.0
2006-11-08 15:00:00,43.9,43.9,43.76,43.76,9500.0,28.7396,28.7396,28.6479,28.6479,9500.0
2006-11-08 15:05:00,43.76,43.85,43.75,43.81,16500.0,28.6479,28.7068,28.6414,28.6806,16500.0
2006-11-08 15:10:00,43.81,43.81,43.65,43.65,19700.0,28.6806,28.6806,28.5759,28.5759,19700.0
2006-11-08 15:15:00,43.63,43.64,43.54,43.62,29900.0,28.5628,28.5693,28.5039,28.5563,29900.0
2006-11-08 15:20:00,43.62,43.63,43.61,43.62,10800.0,28.5563,28.5628,28.5497,28.5563,10800.0
2006-11-08 15:25:00,43.62,43.68,43.61,43.68,15100.0,28.5563,28.5955,28.5497,28.5955,15100.0
2006-11-08 15:30:00,43.67,43.77,43.67,43.76,12700.0,28.589,28.6545,28.589,28.6479,12700.0
2006-11-08 15:35:00,43.76,43.78,43.7,43.7,8200.0,28.6479,28.661,28.6086,28.6086,8200.0
2006-11-08 15:40:00,43.68,43.72,43.66,43.7,8400.0,28.5955,28.6217,28.5824,28.6086,8400.0
2006-11-08 15:45:00,43.7,43.78,43.65,43.71,13500.0,28.6086,28.661,28.5759,28.6152,13500.0
2006-11-08 15:50:00,43.71,43.75,43.71,43.73,8700.0,28.6152,28.6414,28.6152,28.6283,8700.0
2006-11-08 15:55:00,43.73,43.77,43.72,43.77,23200.0,28.6283,28.6545,28.6217,28.6545,23200.0
2006-11-09 09:30:00,43.74,43.74,43.74,43.74,300.0,28.6348,28.6348,28.6348,28.6348,300.0
2006-11-09 09:35:00,43.76,43.76,43.67,43.67,33100.0,28.6479,28.6479,28.589,28.589,33100.0
2006-11-09 09:40:00,43.66,43.68,43.61,43.64,18700.0,28.5824,28.5955,28.5497,28.5693,18700.0
2006-11-09 09:45:00,43.66,43.81,43.65,43.81,19000.0,28.5824,28.6806,28.5759,28.6806,19000.0
2006-11-09 09:50:00,43.81,43.9,43.81,43.86,22400.0,28.6806,28.7396,28.6806,28.7134,22400.0
2006-11-09 09:55:00,43.85,43.9,43.83,43.88,16800.0,28.7068,28.7396,28.6937,28.7265,16800.0
2006-11-09 10:00:00,43.88,43.89,43.79,43.89,27200.0,28.7265,28.733,28.6675,28.733,27200.0
2006-11-09 10:05:00,43.88,43.89,43.81,43.85,26400.0,28.7265,28.733,28.6806,28.7068,26400.0
2006-11-09 10:10:00,43.86,43.89,43.76,43.76,11100.0,28.7134,28.733,28.6479,28.6479,11100.0
2006-11-09 10:15:00,43.78,43.88,43.77,43.81,17300.0,28.661,28.7265,28.6545,28.6806,17300.0
2006-11-09 10:20:00,43.81,43.82,43.69,43.69,29000.0,28.6806,28.6872,28.6021,28.6021,29000.0
2006-11-09 10:25:00,43.7,43.82,43.7,43.8,13400.0,28.6086,28.6872,28.6086,28.6741,13400.0
2006-11-09 10:30:00,43.79,43.82,43.68,43.73,15300.0,28.6675,28.6872,28.5955,28.6283,15300.0
2006-11-09 10:35:00,43.73,43.78,43.7,43.75,10500.0,28.6283,28.661,28.6086,28.6414,10500.0
2006-11-09 10:40:00,43.74,43.8,43.67,43.7,45300.0,28.6348,28.6741,28.589,28.6086,45300.0
2006-11-09 10:45:00,43.69,43.82,43.68,43.72,37300.0,28.6021,28.6872,28.5955,28.6217,37300.0
2006-11-09 10:50:00,43.73,43.82,43.72,43.77,29700.0,28.6283,28.6872,28.6217,28.6545,29700.0
2006-11-09 10:55:00,43.78,43.81,43.76,43.76,12700.0,28.661,28.6806,28.6479,28.6479,12700.0
2006-11-09 11:00:00,43.76,43.81,43.75,43.8,8800.0,28.6479,28.6806,28.6414,28.6741,8800.0
2006-11-09 11:05:00,43.8,43.81,43.74,43.79,12900.0,28.6741,28.6806,28.6348,28.6675,12900.0
2006-11-09 11:10:00,43.8,43.82,43.76,43.78,14000.0,28.6741,28.6872,28.6479,28.661,14000.0
2006-11-09 11:15:00,43.78,43.8,43.76,43.79,10400.0,28.661,28.6741,28.6479,28.6675,10400.0
2006-11-09 11:20:00,43.8,43.8,43.74,43.77,30600.0,28.6741,28.6741,28.6348,28.6545,30600.0
2006-11-09 11:25:00,43.78,43.81,43.75,43.79,9400.0,28.661,28.6806,28.6414,28.6675,9400.0
2006-11-09 11:30:00,43.79,43.8,43.79,43.79,14700.0,28.6675,28.6741,28.6675,28.6675,14700.0
2006-11-09 11:35:00,43.8,43.85,43.8,43.85,11300.0,28.6741,28.7068,28.6741,28.7068,11300.0
2006-11-09 11:40:00,43.85,43.86,43.75,43.75,19400.0,28.7068,28.7134,28.6414,28.6414,19400.0
2006-11-09 11:45:00,43.76,43.86,43.76,43.84,12700.0,28.6479,28.7134,28.6479,28.7003,12700.0
2006-11-09 11:50:00,43.85,43.86,43.84,43.84,11800.0,28.7068,28.7134,28.7003,28.7003,11800.0
2006-11-09 11:55:00,43.85,43.87,43.85,43.87,9300.0,28.7068,28.7199,28.7068,28.7199,9300.0
2006-11-09 12:00:00,43.87,43.9,43.86,43.9,10900.0,28.7199,28.7396,28.7134,28.7396,10900.0
2006-11-09 12:05:00,43.89,43.9,43.89,43.89,12900.0,28.733,28.7396,28.733,28.733,12900.0
2006-11-09 12:10:00,43.9,44.0,43.89,43.98,24000.0,28.7396,28.805,28.733,28.7919,24000.0
2006-11-09 12:15:00,43.99,44.0,43.97,43.99,15000.0,28.7985,28.805,28.7854,28.7985,15000.0
2006-11-09 12:20:00,44.0,44.06,43.99,44.04,9000.0,28.805,28.8443,28.7985,28.8312,9000.0
2006-11-09 12:25:00,44.05,44.07,44.01,44.02,17400.0,28.8378,28.8508,28.8116,28.8181,17400.0
2006-11-09 12:30:00,44.02,44.06,44.01,44.06,11200.0,28.8181,28.8443,28.8116,28.8443,11200.0
2006-11-09 12:35:00,44.07,44.07,44.03,44.04,16600.0,28.8508,28.8508,28.8247,28.8312,16600.0
2006-11-09 12:40:00,44.05,44.05,43.87,43.87,25300.0,28.8378,28.8378,28.7199,28.7199,25300.0
2006-11-09 12:45:00,43.87,43.91,43.86,43.91,23500.0,28.7199,28.7461,28.7134,28.7461,23500.0
2006-11-09 12:50:00,43.92,44.02,43.92,44.02,10300.0,28.7526,28.8181,28.7526,28.8181,10300.0
2006-11-09 12:55:00,44.02,44.07,44.01,44.07,3800.0,28.8181,28.8508,28.8116,28.8508,3800.0
2006-11-09 13:00:00,44.09,44.09,43.96,44.02,9800.0,28.8639,28.8639,28.7788,28.8181,9800.0
2006-11-09 13:05:00,44.04,44.07,43.97,43.97,12700.0,28.8312,28.8508,28.7854,28.7854,12700.0
2006-11-09 13:10:00,43.98,44.01,43.96,43.98,8300.0,28.7919,28.8116,28.7788,28.7919,8300.0
2006-11-09 13:15:00,43.98,44.01,43.97,44.0,8700.0,28.7919,28.8116,28.7854,28.805,8700.0
2006-11-09 13:20:00,44.0,44.02,43.99,44.01,11900.0,28.805,28.8181,28.7985,28.8116,11900.0
2006-11-09 13:25:00,44.01,44.09,44.01,44.09,8900.0,28.8116,28.8639,28.8116,28.8639,8900.0
2006-11-09 13:30:00,44.09,44.11,44.04,44.04,7100.0,28.8639,28.877,28.8312,28.8312,7100.0
2006-11-09 13:35:00,44.03,44.08,44.03,44.05,6600.0,28.8247,28.8574,28.8247,28.8378,6600.0
2006-11-09 13:40:00,44.06,44.12,44.06,44.08,5900.0,28.8443,28.8836,28.8443,28.8574,5900.0
2006-11-09 13:45:00,44.08,44.09,44.06,44.08,6600.0,28.8574,28.8639,28.8443,28.8574,6600.0
2006-11-09 13:50:00,44.07,44.07,44.02,44.05,6600.0,28.8508,28.8508,28.8181,28.8378,6600.0
2006-11-09 13:55:00,44.05,44.08,44.05,44.06,9300.0,28.8378,28.8574,28.8378,28.8443,9300.0
2006-11-09 14:00:00,44.07,44.09,44.06,44.09,11900.0,28.8508,28.8639,28.8443,28.8639,11900.0
2006-11-09 14:05:00,44.09,44.12,44.08,44.09,13700.0,28.8639,28.8836,28.8574,28.8639,13700.0
2006-11-09 14:10:00,44.1,44.1,44.05,44.05,10700.0,28.8705,28.8705,28.8378,28.8378,10700.0
2006-11-09 14:15:00,44.07,44.07,44.02,44.05,14800.0,28.8508,28.8508,28.8181,28.8378,14800.0
2006-11-09 14:20:00,44.05,44.1,44.05,44.09,11400.0,28.8378,28.8705,28.8378,28.8639,11400.0
2006-11-09 14:25:00,44.09,44.11,44.05,44.06,10000.0,28.8639,28.877,28.8378,28.8443,10000.0
2006-11-09 14:30:00,44.07,44.08,44.03,44.04,7200.0,28.8508,28.8574,28.8247,28.8312,7200.0
2006-11-09 14:35:00,44.04,44.08,44.03,44.08,10500.0,28.8312,28.8574,28.8247,28.8574,10500.0
2006-11-09 14:40:00,44.08,44.09,44.06,44.08,9800.0,28.8574,28.8639,28.8443,28.8574,9800.0
2006-11-09 14:45:00,44.08,44.08,44.02,44.02,6200.0,28.8574,28.8574,28.8181,28.8181,6200.0
2006-11-09 14:50:00,44.02,44.04,44.01,44.03,8800.0,28.8181,28.8312,28.8116,28.8247,8800.0
2006-11-09 14:55:00,44.04,44.06,44.01,44.05,12700.0,28.8312,28.8443,28.8116,28.8378,12700.0
2006-11-09 15:00:00,44.06,44.06,44.04,44.04,6300.0,28.8443,28.8443,28.8312,28.8312,6300.0
2006-11-09 15:05:00,44.04,44.04,43.98,44.0,7800.0,28.8312,28.8312,28.7919,28.805,7800.0
2006-11-09 15:10:00,44.0,44.03,43.99,44.0,7400.0,28.805,28.8247,28.7985,28.805,7400.0
2006-11-09 15:15:00,43.98,44.01,43.91,44.0,17700.0,28.7919,28.8116,28.7461,28.805,17700.0
2006-11-09 15:20:00,44.0,44.02,43.99,44.0,5700.0,28.805,28.8181,28.7985,28.805,5700.0
2006-11-09 15:25:00,44.01,44.02,44.0,44.02,11300.0,28.8116,28.8181,28.805,28.8181,11300.0
2006-11-09 15:30:00,44.02,44.05,44.01,44.03,10700.0,28.8181,28.8378,28.8116,28.8247,10700.0
2006-11-09 15:35:00,44.03,44.06,44.03,44.05,9300.0,28.8247,28.8443,28.8247,28.8378,9300.0
2006-11-09 15:40:00,44.04,44.05,44.02,44.05,14000.0,28.8312,28.8378,28.8181,28.8378,14000.0
2006-11-09 15:45:00,44.05,44.05,43.99,44.02,21900.0,28.8378,28.8378,28.7985,28.8181,21900.0
2006-11-09 15:50:00,44.03,44.05,44.02,44.04,11000.0,28.8247,28.8378,28.8181,28.8312,11000.0
2006-11-09 15:55:00,44.05,44.05,44.0,44.0,20300.0,28.8378,28.8378,28.805,28.805,20300.0
2006-11-10 09:30:00,43.91,44.15,43.91,44.15,30300.0,28.7461,28.9032,28.7461,28.9032,30300.0
2006-11-10 09:35:00,44.14,44.14,44.03,44.05,9600.0,28.8967,28.8967,28.8247,28.8378,9600.0
2006-11-10 09:40:00,44.06,44.22,44.05,44.19,22000.0,28.8443,28.949,28.8378,28.9294,22000.0
2006-11-10 09:45:00,44.19,44.24,44.17,44.2,12400.0,28.9294,28.9621,28.9163,28.936,12400.0
2006-11-10 09:50:00,44.2,44.2,44.11,44.13,10400.0,28.936,28.936,28.877,28.8901,10400.0
2006-11-10 09:55:00,44.17,44.29,44.16,44.29,12900.0,28.9163,28.9949,28.9098,28.9949,12900.0
2006-11-10 10:00:00,44.28,44.32,44.22,44.28,17100.0,28.9883,29.0145,28.949,28.9883,17100.0
2006-11-10 10:05:00,44.26,44.3,44.17,44.18,25300.0,28.9752,29.0014,28.9163,28.9229,25300.0
2006-11-10 10:10:00,44.21,44.27,44.17,44.24,26000.0,28.9425,28.9818,28.9163,28.9621,26000.0
2006-11-10 10:15:00,44.23,44.26,44.22,44.25,47700.0,28.9556,28.9752,28.949,28.9687,47700.0
2006-11-10 10:20:00,44.25,44.32,44.2,44.29,36800.0,28.9687,29.0145,28.936,28.9949,36800.0
2006-11-10 10:25:00,44.29,44.31,44.27,44.3,8600.0,28.9949,29.008,28.9818,29.0014,8600.0
2006-11-10 10:30:00,44.29,44.3,44.26,44.28,8200.0,28.9949,29.0014,28.9752,28.9883,8200.0
2006-11-10 10:35:00,44.29,44.29,44.24,44.29,9300.0,28.9949,28.9949,28.9621,28.9949,9300.0
2006-11-10 10:40:00,44.28,44.29,44.25,44.27,6300.0,28.9883,28.9949,28.9687,28.9818,6300.0
2006-11-10 10:45:00,44.27,44.29,44.26,44.27,9000.0,28.9818,28.9949,28.9752,28.9818,9000.0
2006-11-10 10:50:00,44.27,44.31,44.27,44.29,7700.0,28.9818,29.008,28.9818,28.9949,7700.0
2006-11-10 10:55:00,44.31,44.31,44.29,44.3,5000.0,29.008,29.008,28.9949,29.0014,5000.0
2006-11-10 11:00:00,44.3,44.3,44.25,44.26,7800.0,29.0014,29.0014,28.9687,28.9752,7800.0
2006-11-10 11:05:00,44.25,44.32,44.24,44.3,7600.0,28.9687,29.0145,28.9621,29.0014,7600.0
2006-11-10 11:10:00,44.3,44.3,44.24,44.24,7700.0,29.0014,29.0014,28.9621,28.9621,7700.0
2006-11-10 11:15:00,44.22,44.22,44.19,44.22,6500.0,28.949,28.949,28.9294,28.949,6500.0
2006-11-10 11:20:00,44.22,44.3,44.2,44.28,18900.0,28.949,29.0014,28.936,28.9883,18900.0
2006-11-10 11:25:00,44.28,44.28,44.2,44.21,6700.0,28.9883,28.9883,28.936,28.9425,6700.0
2006-11-10 11:30:00,44.23,44.27,44.21,44.23,12300.0,28.9556,28.9818,28.9425,28.9556,12300.0
2006-11-10 11:35:00,44.23,44.25,44.23,44.25,2900.0,28.9556,28.9687,28.9556,28.9687,2900.0
2006-11-10 11:40:00,44.26,44.33,44.26,44.33,5800.0,28.9752,29.0211,28.9752,29.0211,5800.0
2006-11-10 11:45:00,44.33,44.33,44.24,44.24,18300.0,29.0211,29.0211,28.9621,28.9621,18300.0
2006-11-10 11:50:00,44.23,44.25,44.21,44.23,3400.0,28.9556,28.9687,28.9425,28.9556,3400.0
2006-11-10 11:55:00,44.22,44.23,44.21,44.22,5100.0,28.949,28.9556,28.9425,28.949,5100.0
2006-11-10 12:00:00,44.22,44.22,44.2,44.21,4000.0,28.949,28.949,28.936,28.9425,4000.0
2006-11-10 12:05:00,44.2,44.22,44.2,44.21,7200.0,28.936,28.949,28.936,28.9425,7200.0
2006-11-10 12:10:00,44.22,44.26,44.22,44.26,6500.0,28.949,28.9752,28.949,28.9752,6500.0
2006-11-10 12:15:00,44.24,44.26,44.24,44.25,3500.0,28.9621,28.9752,28.9621,28.9687,3500.0
2006-11-10 12:20:00,44.25,44.33,44.25,44.32,9300.0,28.9687,29.0211,28.9687,29.0145,9300.0
2006-11-10 12:25:00,44.34,44.34,44.32,44.34,13400.0,29.0276,29.0276,29.0145,29.0276,13400.0
2006-11-10 12:30:00,44.34,44.37,44.34,44.37,17100.0,29.0276,29.0472,29.0276,29.0472,17100.0
2006-11-10 12:35:00,44.36,44.42,44.36,44.39,20400.0,29.0407,29.08,29.0407,29.0603,20400.0
2006-11-10 12:40:00,44.39,44.4,44.36,44.38,11200.0,29.0603,29.0669,29.0407,29.0538,11200.0
2006-11-10 12:45:00,44.37,44.4,44.37,44.4,8600.0,29.0472,29.0669,29.0472,29.0669,8600.0
2006-11-10 12:50:00,44.4,44.4,44.36,44.37,35300.0,29.0669,29.0669,29.0407,29.0472,35300.0
2006-11-10 12:55:00,44.37,44.39,44.35,44.38,18800.0,29.0472,29.0603,29.0342,29.0538,18800.0
2006-11-10 13:00:00,44.37,44.38,44.36,44.36,9500.0,29.0472,29.0538,29.0407,29.0407,9500.0
2006-11-10 13:05:00,44.37,44.37,44.36,44.37,10200.0,29.0472,29.0472,29.0407,29.0472,10200.0
2006-11-10 13:10:00,44.37,44.37,44.34,44.34,6300.0,29.0472,29.0472,29.0276,29.0276,6300.0
2006-11-10 13:15:00,44.28,44.35,44.28,44.35,23800.0,28.9883,29.0342,28.9883,29.0342,23800.0
2006-11-10 13:20:00,44.35,44.37,44.35,44.36,7500.0,29.0342,29.0472,29.0342,29.0407,7500.0
2006-11-10 13:25:00,44.36,44.37,44.35,44.35,6700.0,29.0407,29.0472,29.0342,29.0342,6700.0
2006-11-10 13:30:00,44.35,44.37,44.34,44.36,8100.0,29.0342,29.0472,29.0276,29.0407,8100.0
2006-11-10 13:35:00,44.36,44.37,44.34,44.36,9700.0,29.0407,29.0472,29.0276,29.0407,9700.0
2006-11-10 13:40:00,44.37,44.4,44.35,44.35,9500.0,29.0472,29.0669,29.0342,29.0342,9500.0
2006-11-10 13:45:00,44.35,44.36,44.33,44.33,5500.0,29.0342,29.0407,29.0211,29.0211,5500.0
2006-11-10 13:50:00,44.35,44.36,44.31,44.31,13700.0,29.0342,29.0407,29.008,29.008,13700.0
2006-11-10 13:55:00,44.31,44.34,44.3,44.34,9100.0,29.008,29.0276,29.0014,29.0276,9100.0
2006-11-10 14:00:00,44.33,44.35,44.31,44.35,11300.0,29.0211,29.0342,29.008,29.0342,11300.0
2006-11-10 14:05:00,44.32,44.34,44.27,44.28,7000.0,29.0145,29.0276,28.9818,28.9883,7000.0
2006-11-10 14:10:00,44.28,44.31,44.27,44.27,5600.0,28.9883,29.008,28.9818,28.9818,5600.0
2006-11-10 14:15:00,44.29,44.31,44.27,44.31,9300.0,28.9949,29.008,28.9818,29.008,9300.0
2006-11-10 14:20:00,44.3,44.31,44.29,44.3,8700.0,29.0014,29.008,28.9949,29.0014,8700.0
2006-11-10 14:25:00,44.3,44.33,44.3,44.32,9500.0,29.0014,29.0211,29.0014,29.0145,9500.0
2006-11-10 14:30:00,44.32,44.32,44.3,44.31,6200.0,29.0145,29.0145,29.0014,29.008,6200.0
2006-11-10 14:35:00,44.3,44.32,44.28,44.31,16500.0,29.0014,29.0145,28.9883,29.008,16500.0
2006-11-10 14:40:00,44.3,44.33,44.29,44.32,20400.0,29.0014,29.0211,28.9949,29.0145,20400.0
2006-11-10 14:45:00,44.31,44.31,44.3,44.3,2700.0,29.008,29.008,29.0014,29.0014,2700.0
2006-11-10 14:50:00,44.31,44.31,44.3,44.3,3700.0,29.008,29.008,29.0014,29.0014,3700.0
2006-11-10 14:55:00,44.31,44.34,44.3,44.3,11500.0,29.008,29.0276,29.0014,29.0014,11500.0
2006-11-10 15:00:00,44.32,44.35,44.28,44.31,14300.0,29.0145,29.0342,28.9883,29.008,14300.0
2006-11-10 15:05:00,44.31,44.33,44.29,44.32,15500.0,29.008,29.0211,28.9949,29.0145,15500.0
2006-11-10 15:10:00,44.32,44.33,44.3,44.31,23000.0,29.0145,29.0211,29.0014,29.008,23000.0
2006-11-10 15:15:00,44.31,44.35,44.31,44.33,5400.0,29.008,29.0342,29.008,29.0211,5400.0
2006-11-10 15:20:00,44.35,44.35,44.31,44.34,5500.0,29.0342,29.0342,29.008,29.0276,5500.0
2006-11-10 15:25:00,44.35,44.35,44.31,44.35,10100.0,29.0342,29.0342,29.008,29.0342,10100.0
2006-11-10 15:30:00,44.35,44.4,44.34,44.4,15100.0,29.0342,29.0669,29.0276,29.0669,15100.0
2006-11-10 15:35:00,44.39,44.4,44.37,44.37,15400.0,29.0603,29.0669,29.0472,29.0472,15400.0
2006-11-10 15:40:00,44.38,44.41,44.37,44.39,22600.0,29.0538,29.0734,29.0472,29.0603,22600.0
2006-11-10 15:45:00,44.37,44.4,44.36,44.38,9300.0,29.0472,29.0669,29.0407,29.0538,9300.0
2006-11-10 15:50:00,44.38,44.4,44.37,44.39,13300.0,29.0538,29.0669,29.0472,29.0603,13300.0
2006-11-10 15:55:00,44.4,44.44,44.4,44.4,29500.0,29.0669,29.0931,29.0669,29.0669,29500.0
2006-11-13 09:30:00,44.5,44.58,44.45,44.57,46600.0,29.1324,29.1847,29.0996,29.1782,46600.0
2006-11-13 09:35:00,44.59,44.63,44.49,44.52,26300.0,29.1913,29.2175,29.1258,29.1454,26300.0
2006-11-13 09:40:00,44.52,44.62,44.46,44.49,26000.0,29.1454,29.2109,29.1062,29.1258,26000.0
2006-11-13 09:45:00,44.5,44.6,44.45,44.5,15700.0,29.1324,29.1978,29.0996,29.1324,15700.0
2006-11-13 09:50:00,44.5,44.51,44.4,44.4,15000.0,29.1324,29.1389,29.0669,29.0669,15000.0
2006-11-13 09:55:00,44.42,44.5,44.41,44.47,20100.0,29.08,29.1324,29.0734,29.1127,20100.0
2006-11-13 10:00:00,44.46,44.51,44.45,44.48,12400.0,29.1062,29.1389,29.0996,29.1193,12400.0
2006-11-13 10:05:00,44.48,44.5,44.44,44.47,36900.0,29.1193,29.1324,29.0931,29.1127,36900.0
2006-11-13 10:10:00,44.48,44.54,44.45,44.51,19300.0,29.1193,29.1585,29.0996,29.1389,19300.0
2006-11-13 10:15:00,44.51,44.53,44.47,44.51,13400.0,29.1389,29.152,29.1127,29.1389,13400.0
2006-11-13 10:20:00,44.5,44.51,44.48,44.48,10600.0,29.1324,29.1389,29.1193,29.1193,10600.0
2006-11-13 10:25:00,44.49,44.51,44.48,44.49,8300.0,29.1258,29.1389,29.1193,29.1258,8300.0
2006-11-13 10:30:00,44.48,44.5,44.48,44.5,7200.0,29.1193,29.1324,29.1193,29.1324,7200.0
2006-11-13 10:35:00,44.5,44.51,44.47,44.48,17600.0,29.1324,29.1389,29.1127,29.1193,17600.0
2006-11-13 10:40:00,44.48,44.5,44.47,44.47,16500.0,29.1193,29.1324,29.1127,29.1127,16500.0
2006-11-13 10:45:00,44.49,44.49,44.44,44.45,5300.0,29.1258,29.1258,29.0931,29.0996,5300.0
2006-11-13 10:50:00,44.44,44.47,44.44,44.45,12400.0,29.0931,29.1127,29.0931,29.0996,12400.0
2006-11-13 10:55:00,44.45,44.47,44.45,44.45,14700.0,29.0996,29.1127,29.0996,29.0996,14700.0
2006-11-13 11:00:00,44.44,44.44,44.37,44.37,8600.0,29.0931,29.0931,29.0472,29.0472,8600.0
2006-11-13 11:05:00,44.36,44.37,44.35,44.36,19100.0,29.0407,29.0472,29.0342,29.0407,19100.0
2006-11-13 11:10:00,44.35,44.36,44.35,44.36,9200.0,29.0342,29.0407,29.0342,29.0407,9200.0
2006-11-13 11:15:00,44.37,44.43,44.35,44.43,10600.0,29.0472,29.0865,29.0342,29.0865,10600.0
2006-11-13 11:20:00,44.42,44.45,44.39,44.42,10900.0,29.08,29.0996,29.0603,29.08,10900.0
2006-11-13 11:25:00,44.42,44.44,44.41,44.43,8900.0,29.08,29.0931,29.0734,29.0865,8900.0
2006-11-13 11:30:00,44.41,44.44,44.39,44.42,11800.0,29.0734,29.0931,29.0603,29.08,11800.0
2006-11-13 11:35:00,44.4,44.42,44.38,44.38,16000.0,29.0669,29.08,29.0538,29.0538,16000.0
2006-11-13 11:40:00,44.39,44.39,44.37,44.37,9600.0,29.0603,29.0603,29.0472,29.0472,9600.0
2006-11-13 11:45:00,44.38,44.39,44.35,44.38,11900.0,29.0538,29.0603,29.0342,29.0538,11900.0
2006-11-13 11:50:00,44.37,44.43,44.37,44.42,18300.0,29.0472,29.0865,29.0472,29.08,18300.0
2006-11-13 11:55:00,44.41,44.43,44.4,44.42,16200.0,29.0734,29.0865,29.0669,29.08,16200.0
2006-11-13 12:00:00,44.42,44.42,44.4,44.41,7200.0,29.08,29.08,29.0669,29.0734,7200.0
2006-11-13 12:05:00,44.4,44.42,44.4,44.42,6800.0,29.0669,29.08,29.0669,29.08,6800.0
2006-11-13 12:10:00,44.4,44.41,44.38,44.38,13500.0,29.0669,29.0734,29.0538,29.0538,13500.0
2006-11-13 12:15:00,44.38,44.41,44.38,44.4,18100.0,29.0538,29.0734,29.0538,29.0669,18100.0
2006-11-13 12:20:00,44.39,44.4,44.38,44.38,9700.0,29.0603,29.0669,29.0538,29.0538,9700.0
2006-11-13 12:25:00,44.38,44.42,44.37,44.42,6400.0,29.0538,29.08,29.0472,29.08,6400.0
2006-11-13 12:30:00,44.41,44.41,44.38,44.39,20300.0,29.0734,29.0734,29.0538,29.0603,20300.0
2006-11-13 12:35:00,44.39,44.42,44.37,44.42,8300.0,29.0603,29.08,29.0472,29.08,8300.0
2006-11-13 12:40:00,44.41,44.42,44.41,44.42,4500.0,29.0734,29.08,29.0734,29.08,4500.0
2006-11-13 12:45:00,44.42,44.42,44.36,44.38,6200.0,29.08,29.08,29.0407,29.0538,6200.0
2006-11-13 12:50:00,44.38,44.41,44.36,44.41,5500.0,29.0538,29.0734,29.0407,29.0734,5500.0
2006-11-13 12:55:00,44.41,44.45,44.41,44.44,7400.0,29.0734,29.0996,29.0734,29.0931,7400.0
2006-11-13 13:00:00,44.45,44.48,44.45,44.48,7500.0,29.0996,29.1193,29.0996,29.1193,7500.0
2006-11-13 13:05:00,44.48,44.5,44.47,44.47,7600.0,29.1193,29.1324,29.1127,29.1127,7600.0
2006-11-13 13:10:00,44.5,44.51,44.47,44.47,6800.0,29.1324,29.1389,29.1127,29.1127,6800.0
2006-11-13 13:15:00,44.47,44.48,44.41,44.42,3400.0,29.1127,29.1193,29.0734,29.08,3400.0
2006-11-13 13:20:00,44.42,44.42,44.38,44.4,11300.0,29.08,29.08,29.0538,29.0669,11300.0
2006-11-13 13:25:00,44.4,44.43,44.39,44.39,5900.0,29.0669,29.0865,29.0603,29.0603,5900.0
2006-11-13 13:30:00,44.39,44.39,44.36,44.36,4100.0,29.0603,29.0603,29.0407,29.0407,4100.0
2006-11-13 13:35:00,44.36,44.39,44.36,44.37,6000.0,29.0407,29.0603,29.0407,29.0472,6000.0
2006-11-13 13:40:00,44.39,44.39,44.36,44.39,18600.0,29.0603,29.0603,29.0407,29.0603,18600.0
2006-11-13 13:45:00,44.39,44.4,44.37,44.37,4800.0,29.0603,29.0669,29.0472,29.0472,4800.0
2006-11-13 13:50:00,44.37,44.39,44.37,44.39,6800.0,29.0472,29.0603,29.0472,29.0603,6800.0
2006-11-13 13:55:00,44.4,44.4,44.37,44.39,59600.0,29.0669,29.0669,29.0472,29.0603,59600.0
2006-11-13 14:00:00,44.37,44.4,44.37,44.37,9200.0,29.0472,29.0669,29.0472,29.0472,9200.0
2006-11-13 14:05:00,44.37,44.39,44.33,44.33,12100.0,29.0472,29.0603,29.0211,29.0211,12100.0
2006-11-13 14:10:00,44.32,44.33,44.3,44.32,17600.0,29.0145,29.0211,29.0014,29.0145,17600.0
2006-11-13 14:15:00,44.32,44.35,44.29,44.29,8100.0,29.0145,29.0342,28.9949,28.9949,8100.0
2006-11-13 14:20:00,44.29,44.32,44.29,44.3,7000.0,28.9949,29.0145,28.9949,29.0014,7000.0
2006-11-13 14:25:00,44.3,44.32,44.28,44.3,8600.0,29.0014,29.0145,28.9883,29.0014,8600.0
2006-11-13 14:30:00,44.3,44.34,44.28,44.33,15200.0,29.0014,29.0276,28.9883,29.0211,15200.0
2006-11-13 14:35:00,44.33,44.35,44.3,44.3,11400.0,29.0211,29.0342,29.0014,29.0014,11400.0
2006-11-13 14:40:00,44.3,44.31,44.29,44.3,9800.0,29.0014,29.008,28.9949,29.0014,9800.0
2006-11-13 14:45:00,44.29,44.3,44.23,44.29,11100.0,28.9949,29.0014,28.9556,28.9949,11100.0
2006-11-13 14:50:00,44.28,44.28,44.25,44.27,8100.0,28.9883,28.9883,28.9687,28.9818,8100.0
2006-11-13 14:55:00,44.26,44.29,44.26,44.28,9600.0,28.9752,28.9949,28.9752,28.9883,9600.0
2006-11-13 15:00:00,44.27,44.28,44.22,44.25,14500.0,28.9818,28.9883,28.949,28.9687,14500.0
2006-11-13 15:05:00,44.26,44.29,44.24,44.24,15200.0,28.9752,28.9949,28.9621,28.9621,15200.0
2006-11-13 15:10:00,44.24,44.27,44.22,44.27,11900.0,28.9621,28.9818,28.949,28.9818,11900.0
2006-11-13 15:15:00,44.26,44.26,44.22,44.23,5900.0,28.9752,28.9752,28.949,28.9556,5900.0
2006-11-13 15:20:00,44.22,44.25,44.21,44.22,10900.0,28.949,28.9687,28.9425,28.949,10900.0
2006-11-13 15:25:00,44.23,44.26,44.22,44.24,7000.0,28.9556,28.9752,28.949,28.9621,7000.0
2006-11-13 15:30:00,44.24,44.24,44.21,44.24,19700.0,28.9621,28.9621,28.9425,28.9621,19700.0
2006-11-13 15:35:00,44.24,44.24,44.21,44.22,16000.0,28.9621,28.9621,28.9425,28.949,16000.0
2006-11-13 15:40:00,44.23,44.26,44.22,44.25,18800.0,28.9556,28.9752,28.949,28.9687,18800.0
2006-11-13 15:45:00,44.23,44.27,44.23,44.27,15300.0,28.9556,28.9818,28.9556,28.9818,15300.0
2006-11-13 15:50:00,44.26,44.3,44.22,44.22,21600.0,28.9752,29.0014,28.949,28.949,21600.0
2006-11-13 15:55:00,44.24,44.24,44.2,44.21,27900.0,28.9621,28.9621,28.936,28.9425,27900.0
2006-11-14 09:30:00,44.26,44.46,44.25,44.26,30500.0,28.9752,29.1062,28.9687,28.9752,30500.0
2006-11-14 09:35:00,44.23,44.43,44.22,44.42,21400.0,28.9556,29.0865,28.949,29.08,21400.0
2006-11-14 09:40:00,44.43,44.48,44.38,44.38,9500.0,29.0865,29.1193,29.0538,29.0538,9500.0
2006-11-14 09:45:00,44.38,44.43,44.34,44.41,11100.0,29.0538,29.0865,29.0276,29.0734,11100.0
2006-11-14 09:50:00,44.42,44.44,44.36,44.41,5900.0,29.08,29.0931,29.0407,29.0734,5900.0
2006-11-14 09:55:00,44.41,44.42,44.26,44.3,12600.0,29.0734,29.08,28.9752,29.0014,12600.0
2006-11-14 10:00:00,44.28,44.35,44.28,44.34,8900.0,28.9883,29.0342,28.9883,29.0276,8900.0
2006-11-14 10:05:00,44.34,44.34,44.29,44.34,13700.0,29.0276,29.0276,28.9949,29.0276,13700.0
2006-11-14 10:10:00,44.32,44.33,44.22,44.25,10700.0,29.0145,29.0211,28.949,28.9687,10700.0
2006-11-14 10:15:00,44.25,44.25,44.23,44.25,51800.0,28.9687,28.9687,28.9556,28.9687,51800.0
2006-11-14 10:20:00,44.25,44.27,44.22,44.25,12300.0,28.9687,28.9818,28.949,28.9687,12300.0
2006-11-14 10:25:00,44.25,44.28,44.21,44.23,27100.0,28.9687,28.9883,28.9425,28.9556,27100.0
2006-11-14 10:30:00,44.25,44.25,44.11,44.22,21600.0,28.9687,28.9687,28.877,28.949,21600.0
2006-11-14 10:35:00,44.23,44.25,44.21,44.22,7000.0,28.9556,28.9687,28.9425,28.949,7000.0
2006-11-14 10:40:00,44.21,44.24,44.2,44.22,16500.0,28.9425,28.9621,28.936,28.949,16500.0
2006-11-14 10:45:00,44.22,44.25,44.19,44.24,8800.0,28.949,28.9687,28.9294,28.9621,8800.0
2006-11-14 10:50:00,44.25,44.28,44.24,44.28,12900.0,28.9687,28.9883,28.9621,28.9883,12900.0
2006-11-14 10:55:00,44.28,44.3,44.28,44.28,8200.0,28.9883,29.0014,28.9883,28.9883,8200.0
2006-11-14 11:00:00,44.29,44.29,44.25,44.27,7400.0,28.9949,28.9949,28.9687,28.9818,7400.0
2006-11-14 11:05:00,44.26,44.27,44.21,44.24,6200.0,28.9752,28.9818,28.9425,28.9621,6200.0
2006-11-14 11:10:00,44.23,44.23,44.2,44.2,5100.0,28.9556,28.9556,28.936,28.936,5100.0
2006-11-14 11:15:00,44.21,44.24,44.2,44.23,3400.0,28.9425,28.9621,28.936,28.9556,3400.0
2006-11-14 11:20:00,44.23,44.23,44.19,44.19,5900.0,28.9556,28.9556,28.9294,28.9294,5900.0
2006-11-14 11:25:00,44.2,44.2,44.17,44.18,4700.0,28.936,28.936,28.9163,28.9229,4700.0
2006-11-14 11:30:00,44.18,44.18,44.15,44.16,7100.0,28.9229,28.9229,28.9032,28.9098,7100.0
2006-11-14 11:35:00,44.18,44.18,44.16,44.18,4200.0,28.9229,28.9229,28.9098,28.9229,4200.0
2006-11-14 11:40:00,44.18,44.19,44.15,44.18,2300.0,28.9229,28.9294,28.9032,28.9229,2300.0
2006-11-14 11:45:00,44.15,44.17,44.15,44.15,7500.0,28.9032,28.9163,28.9032,28.9032,7500.0
2006-11-14 11:50:00,44.16,44.19,44.16,44.17,6800.0,28.9098,28.9294,28.9098,28.9163,6800.0
2006-11-14 11:55:00,44.17,44.18,44.16,44.16,4800.0,28.9163,28.9229,28.9098,28.9098,4800.0
2006-11-14 12:00:00,44.17,44.19,44.15,44.19,8100.0,28.9163,28.9294,28.9032,28.9294,8100.0
2006-11-14 12:05:00,44.18,44.19,44.15,44.18,11200.0,28.9229,28.9294,28.9032,28.9229,11200.0
2006-11-14 12:10:00,44.17,44.19,44.16,44.17,3700.0,28.9163,28.9294,28.9098,28.9163,3700.0
2006-11-14 12:15:00,44.15,44.18,44.15,44.18,4000.0,28.9032,28.9229,28.9032,28.9229,4000.0
2006-11-14 12:20:00,44.19,44.19,44.14,44.15,10700.0,28.9294,28.9294,28.8967,28.9032,10700.0
2006-11-14 12:25:00,44.15,44.19,44.14,44.17,11000.0,28.9032,28.9294,28.8967,28.9163,11000.0
2006-11-14 12:30:00,44.16,44.18,44.12,44.13,7100.0,28.9098,28.9229,28.8836,28.8901,7100.0
2006-11-14 12:35:00,44.15,44.16,44.11,44.11,7700.0,28.9032,28.9098,28.877,28.877,7700.0
2006-11-14 12:40:00,44.12,44.14,44.09,44.14,13300.0,28.8836,28.8967,28.8639,28.8967,13300.0
2006-11-14 12:45:00,44.12,44.14,44.09,44.12,8100.0,28.8836,28.8967,28.8639,28.8836,8100.0
2006-11-14 12:50:00,44.12,44.14,44.09,44.1,9200.0,28.8836,28.8967,28.8639,28.8705,9200.0
2006-11-14 12:55:00,44.11,44.11,44.07,44.07,10000.0,28.877,28.877,28.8508,28.8508,10000.0
2006-11-14 13:00:00,44.08,44.12,44.07,44.12,8700.0,28.8574,28.8836,28.8508,28.8836,8700.0
2006-11-14 13:05:00,44.13,44.13,44.06,44.07,9000.0,28.8901,28.8901,28.8443,28.8508,9000.0
2006-11-14 13:10:00,44.07,44.11,44.06,44.09,14400.0,28.8508,28.877,28.8443,28.8639,14400.0
2006-11-14 13:15:00,44.09,44.12,44.05,44.09,26600.0,28.8639,28.8836,28.8378,28.8639,26600.0
2006-11-14 13:20:00,44.1,44.1,44.06,44.07,6300.0,28.8705,28.8705,28.8443,28.8508,6300.0
2006-11-14 13:25:00,44.07,44.09,44.02,44.08,18400.0,28.8508,28.8639,28.8181,28.8574,18400.0
2006-11-14 13:30:00,44.07,44.09,44.07,44.08,1900.0,28.8508,28.8639,28.8508,28.8574,1900.0
2006-11-14 13:35:00,44.07,44.09,44.06,44.08,2400.0,28.8508,28.8639,28.8443,28.8574,2400.0
2006-11-14 13:40:00,44.07,44.1,44.06,44.09,13200.0,28.8508,28.8705,28.8443,28.8639,13200.0
2006-11-14 13:45:00,44.08,44.15,44.07,44.15,9000.0,28.8574,28.9032,28.8508,28.9032,9000.0
2006-11-14 13:50:00,44.15,44.15,44.09,44.11,11100.0,28.9032,28.9032,28.8639,28.877,11100.0
2006-11-14 13:55:00,44.13,44.13,44.08,44.09,22700.0,28.8901,28.8901,28.8574,28.8639,22700.0
2006-11-14 14:00:00,44.13,44.15,44.12,44.15,6300.0,28.8901,28.9032,28.8836,28.9032,6300.0
2006-11-14 14:05:00,44.15,44.21,44.14,44.21,14000.0,28.9032,28.9425,28.8967,28.9425,14000.0
2006-11-14 14:10:00,44.22,44.23,44.21,44.22,31900.0,28.949,28.9556,28.9425,28.949,31900.0
2006-11-14 14:15:00,44.23,44.24,44.21,44.21,23700.0,28.9556,28.9621,28.9425,28.9425,23700.0
2006-11-14 14:20:00,44.22,44.25,44.21,44.24,6900.0,28.949,28.9687,28.9425,28.9621,6900.0
2006-11-14 14:25:00,44.25,44.31,44.25,44.31,27800.0,28.9687,29.008,28.9687,29.008,27800.0
2006-11-14 14:30:00,44.31,44.31,44.27,44.31,65400.0,29.008,29.008,28.9818,29.008,65400.0
2006-11-14 14:35:00,44.3,44.36,44.29,44.36,49100.0,29.0014,29.0407,28.9949,29.0407,49100.0
2006-11-14 14:40:00,44.36,44.42,44.36,44.42,36700.0,29.0407,29.08,29.0407,29.08,36700.0
2006-11-14 14:45:00,44.42,44.52,44.41,44.52,34900.0,29.08,29.1454,29.0734,29.1454,34900.0
2006-11-14 14:50:00,44.53,44.53,44.45,44.48,12700.0,29.152,29.152,29.0996,29.1193,12700.0
2006-11-14 14:55:00,44.47,44.49,44.44,44.44,21000.0,29.1127,29.1258,29.0931,29.0931,21000.0
2006-11-14 15:00:00,44.46,44.51,44.45,44.5,51200.0,29.1062,29.1389,29.0996,29.1324,51200.0
2006-11-14 15:05:00,44.5,44.51,44.49,44.49,10600.0,29.1324,29.1389,29.1258,29.1258,10600.0
2006-11-14 15:10:00,44.48,44.51,44.48,44.51,75200.0,29.1193,29.1389,29.1193,29.1389,75200.0
2006-11-14 15:15:00,44.5,44.51,44.49,44.5,23200.0,29.1324,29.1389,29.1258,29.1324,23200.0
2006-11-14 15:20:00,44.51,44.53,44.49,44.5,29000.0,29.1389,29.152,29.1258,29.1324,29000.0
2006-11-14 15:25:00,44.51,44.52,44.49,44.51,25300.0,29.1389,29.1454,29.1258,29.1389,25300.0
2006-11-14 15:30:00,44.51,44.54,44.49,44.53,23900.0,29.1389,29.1585,29.1258,29.152,23900.0
2006-11-14 15:35:00,44.52,44.55,44.51,44.55,19600.0,29.1454,29.1651,29.1389,29.1651,19600.0
2006-11-14 15:40:00,44.55,44.62,44.55,44.6,33000.0,29.1651,29.2109,29.1651,29.1978,33000.0
2006-11-14 15:45:00,44.6,44.61,44.59,44.61,17500.0,29.1978,29.2044,29.1913,29.2044,17500.0
2006-11-14 15:50:00,44.61,44.63,44.6,44.61,29700.0,29.2044,29.2175,29.1978,29.2044,29700.0
2006-11-14 15:55:00,44.61,44.62,44.59,44.61,37300.0,29.2044,29.2109,29.1913,29.2044,37300.0
2006-11-15 09:30:00,44.7,44.73,44.64,44.64,51800.0,29.2633,29.2829,29.224,29.224,51800.0
2006-11-15 09:35:00,44.64,44.69,44.6,44.63,25400.0,29.224,29.2567,29.1978,29.2175,25400.0
2006-11-15 09:40:00,44.62,44.68,44.6,44.61,23300.0,29.2109,29.2502,29.1978,29.2044,23300.0
2006-11-15 09:45:00,44.6,44.69,44.6,44.66,43400.0,29.1978,29.2567,29.1978,29.2371,43400.0
2006-11-15 09:50:00,44.65,44.66,44.59,44.59,18200.0,29.2306,29.2371,29.1913,29.1913,18200.0
2006-11-15 09:55:00,44.59,44.65,44.53,44.65,14900.0,29.1913,29.2306,29.152,29.2306,14900.0
2006-11-15 10:00:00,44.63,44.66,44.59,44.63,13400.0,29.2175,29.2371,29.1913,29.2175,13400.0
2006-11-15 10:05:00,44.64,44.65,44.59,44.59,6400.0,29.224,29.2306,29.1913,29.1913,6400.0
2006-11-15 10:10:00,44.59,44.61,44.57,44.6,14200.0,29.1913,29.2044,29.1782,29.1978,14200.0
2006-11-15 10:15:00,44.6,44.61,44.6,44.6,6500.0,29.1978,29.2044,29.1978,29.1978,6500.0
2006-11-15 10:20:00,44.61,44.69,44.6,44.61,25300.0,29.2044,29.2567,29.1978,29.2044,25300.0
2006-11-15 10:25:00,44.61,44.68,44.59,44.65,16400.0,29.2044,29.2502,29.1913,29.2306,16400.0
2006-11-15 10:30:00,44.64,44.69,44.59,44.66,18800.0,29.224,29.2567,29.1913,29.2371,18800.0
2006-11-15 10:35:00,44.65,44.68,44.6,44.66,23500.0,29.2306,29.2502,29.1978,29.2371,23500.0
2006-11-15 10:40:00,44.67,44.69,44.63,44.64,19100.0,29.2436,29.2567,29.2175,29.224,19100.0
2006-11-15 10:45:00,44.64,44.69,44.62,44.66,14100.0,29.224,29.2567,29.2109,29.2371,14100.0
2006-11-15 10:50:00,44.65,44.69,44.64,44.68,16400.0,29.2306,29.2567,29.224,29.2502,16400.0
2006-11-15 10:55:00,44.67,44.7,44.66,44.67,11100.0,29.2436,29.2633,29.2371,29.2436,11100.0
2006-11-15 11:00:00,44.67,44.75,44.66,44.72,18900.0,29.2436,29.296,29.2371,29.2764,18900.0
2006-11-15 11:05:00,44.73,44.73,44.68,44.71,10500.0,29.2829,29.2829,29.2502,29.2698,10500.0
2006-11-15 11:10:00,44.7,44.75,44.68,44.71,31000.0,29.2633,29.296,29.2502,29.2698,31000.0
2006-11-15 11:15:00,44.71,44.75,44.7,44.75,17900.0,29.2698,29.296,29.2633,29.296,17900.0
2006-11-15 11:20:00,44.73,44.74,44.7,44.72,13100.0,29.2829,29.2895,29.2633,29.2764,13100.0
2006-11-15 11:25:00,44.71,44.74,44.7,44.72,8100.0,29.2698,29.2895,29.2633,29.2764,8100.0
2006-11-15 11:30:00,44.73,44.77,44.73,44.75,10200.0,29.2829,29.3091,29.2829,29.296,10200.0
2006-11-15 11:35:00,44.75,44.8,44.75,44.8,10400.0,29.296,29.3287,29.296,29.3287,10400.0
2006-11-15 11:40:00,44.79,44.85,44.78,44.84,131100.0,29.3222,29.3615,29.3157,29.3549,131100.0
2006-11-15 11:45:00,44.84,44.84,44.79,44.8,16800.0,29.3549,29.3549,29.3222,29.3287,16800.0
2006-11-15 11:50:00,44.81,44.82,44.76,44.79,68600.0,29.3353,29.3418,29.3026,29.3222,68600.0
2006-11-15 11:55:00,44.79,44.82,44.76,44.82,15100.0,29.3222,29.3418,29.3026,29.3418,15100.0
2006-11-15 12:00:00,44.83,44.86,44.78,44.83,22800.0,29.3484,29.368,29.3157,29.3484,22800.0
2006-11-15 12:05:00,44.83,44.87,44.79,44.84,13500.0,29.3484,29.3746,29.3222,29.3549,13500.0
2006-11-15 12:10:00,44.85,44.85,44.82,44.82,8400.0,29.3615,29.3615,29.3418,29.3418,8400.0
2006-11-15 12:15:00,44.81,44.84,44.81,44.82,14600.0,29.3353,29.3549,29.3353,29.3418,14600.0
2006-11-15 12:20:00,44.82,44.82,44.8,44.81,18200.0,29.3418,29.3418,29.3287,29.3353,18200.0
2006-11-15 12:25:00,44.8,44.82,44.78,44.81,11500.0,29.3287,29.3418,29.3157,29.3353,11500.0
2006-11-15 12:30:00,44.81,44.82,44.79,44.81,7000.0,29.3353,29.3418,29.3222,29.3353,7000.0
2006-11-15 12:35:00,44.81,44.83,44.8,44.8,23700.0,29.3353,29.3484,29.3287,29.3287,23700.0
2006-11-15 12:40:00,44.81,44.82,44.78,44.78,7000.0,29.3353,29.3418,29.3157,29.3157,7000.0
2006-11-15 12:45:00,44.78,44.8,44.77,44.79,20200.0,29.3157,29.3287,29.3091,29.3222,20200.0
2006-11-15 12:50:00,44.79,44.85,44.79,44.82,21000.0,29.3222,29.3615,29.3222,29.3418,21000.0
2006-11-15 12:55:00,44.81,44.84,44.8,44.83,7800.0,29.3353,29.3549,29.3287,29.3484,7800.0
2006-11-15 13:00:00,44.84,44.84,44.8,44.82,5600.0,29.3549,29.3549,29.3287,29.3418,5600.0
2006-11-15 13:05:00,44.81,44.85,44.81,44.83,11800.0,29.3353,29.3615,29.3353,29.3484,11800.0
2006-11-15 13:10:00,44.83,44.86,44.81,44.85,24900.0,29.3484,29.368,29.3353,29.3615,24900.0
2006-11-15 13:15:00,44.85,44.88,44.85,44.87,21300.0,29.3615,29.3811,29.3615,29.3746,21300.0
2006-11-15 13:20:00,44.88,44.9,44.87,44.9,18800.0,29.3811,29.3942,29.3746,29.3942,18800.0
2006-11-15 13:25:00,44.9,44.91,44.87,44.9,7700.0,29.3942,29.4008,29.3746,29.3942,7700.0
2006-11-15 13:30:00,44.9,44.9,44.88,44.89,5400.0,29.3942,29.3942,29.3811,29.3877,5400.0
2006-11-15 13:35:00,44.88,44.9,44.87,44.89,15100.0,29.3811,29.3942,29.3746,29.3877,15100.0
2006-11-15 13:40:00,44.9,44.93,44.89,44.92,6900.0,29.3942,29.4139,29.3877,29.4073,6900.0
2006-11-15 13:45:00,44.92,44.93,44.9,44.91,11800.0,29.4073,29.4139,29.3942,29.4008,11800.0
2006-11-15 13:50:00,44.92,44.92,44.89,44.91,12300.0,29.4073,29.4073,29.3877,29.4008,12300.0
2006-11-15 13:55:00,44.91,44.93,44.89,44.89,11800.0,29.4008,29.4139,29.3877,29.3877,11800.0
2006-11-15 14:00:00,44.89,44.89,44.85,44.87,22900.0,29.3877,29.3877,29.3615,29.3746,22900.0
2006-11-15 14:05:00,44.87,44.92,44.86,44.91,18600.0,29.3746,29.4073,29.368,29.4008,18600.0
2006-11-15 14:10:00,44.91,44.93,44.91,44.93,14000.0,29.4008,29.4139,29.4008,29.4139,14000.0
2006-11-15 14:15:00,44.93,44.93,44.87,44.91,25700.0,29.4139,29.4139,29.3746,29.4008,25700.0
2006-11-15 14:20:00,44.91,44.91,44.85,44.85,10000.0,29.4008,29.4008,29.3615,29.3615,10000.0
2006-11-15 14:25:00,44.87,44.89,44.86,44.88,14800.0,29.3746,29.3877,29.368,29.3811,14800.0
2006-11-15 14:30:00,44.88,44.9,44.88,44.88,18100.0,29.3811,29.3942,29.3811,29.3811,18100.0
2006-11-15 14:35:00,44.88,44.89,44.86,44.86,17400.0,29.3811,29.3877,29.368,29.368,17400.0
2006-11-15 14:40:00,44.86,44.92,44.86,44.89,20600.0,29.368,29.4073,29.368,29.3877,20600.0
2006-11-15 14:45:00,44.88,44.94,44.88,44.94,41100.0,29.3811,29.4204,29.3811,29.4204,41100.0
2006-11-15 14:50:00,44.94,44.96,44.93,44.95,13500.0,29.4204,29.4335,29.4139,29.4269,13500.0
2006-11-15 14:55:00,44.96,44.97,44.94,44.97,22400.0,29.4335,29.44,29.4204,29.44,22400.0
2006-11-15 15:00:00,44.96,44.99,44.95,44.99,15700.0,29.4335,29.4531,29.4269,29.4531,15700.0
2006-11-15 15:05:00,44.99,45.02,44.99,45.01,56700.0,29.4531,29.4728,29.4531,29.4662,56700.0
2006-11-15 15:10:00,45.01,45.05,45.01,45.04,28200.0,29.4662,29.4924,29.4662,29.4859,28200.0
2006-11-15 15:15:00,45.04,45.08,45.03,45.08,29100.0,29.4859,29.5121,29.4793,29.5121,29100.0
2006-11-15 15:20:00,45.08,45.17,45.05,45.08,55800.0,29.5121,29.571,29.4924,29.5121,55800.0
2006-11-15 15:25:00,45.07,45.09,45.05,45.07,26700.0,29.5055,29.5186,29.4924,29.5055,26700.0
2006-11-15 15:30:00,45.07,45.08,45.04,45.06,18400.0,29.5055,29.5121,29.4859,29.499,18400.0
2006-11-15 15:35:00,45.06,45.11,45.06,45.11,35400.0,29.499,29.5317,29.499,29.5317,35400.0
2006-11-15 15:40:00,45.11,45.14,45.07,45.13,57800.0,29.5317,29.5513,29.5055,29.5448,57800.0
2006-11-15 15:45:00,45.13,45.16,45.13,45.15,31500.0,29.5448,29.5644,29.5448,29.5579,31500.0
2006-11-15 15:50:00,45.15,45.16,45.11,45.12,37200.0,29.5579,29.5644,29.5317,29.5382,37200.0
2006-11-15 15:55:00,45.12,45.13,45.07,45.09,42000.0,29.5382,29.5448,29.5055,29.5186,42000.0
2006-11-16 09:30:00,45.2,45.38,45.18,45.38,32800.0,29.5906,29.7085,29.5775,29.7085,32800.0
2006-11-16 09:35:00,45.38,45.38,45.26,45.32,16300.0,29.7085,29.7085,29.6299,29.6692,16300.0
2006-11-16 09:40:00,45.33,45.37,45.19,45.3,18300.0,29.6757,29.7019,29.5841,29.6561,18300.0
2006-11-16 09:45:00,45.31,45.43,45.29,45.37,22100.0,29.6626,29.7412,29.6495,29.7019,22100.0
2006-11-16 09:50:00,45.37,45.41,45.32,45.4,13100.0,29.7019,29.7281,29.6692,29.7215,13100.0
2006-11-16 09:55:00,45.42,45.51,45.38,45.41,13400.0,29.7346,29.7936,29.7085,29.7281,13400.0
2006-11-16 10:00:00,45.39,45.5,45.35,45.44,9400.0,29.715,29.787,29.6888,29.7477,9400.0
2006-11-16 10:05:00,45.44,45.64,45.43,45.58,26700.0,29.7477,29.8787,29.7412,29.8394,26700.0
2006-11-16 10:10:00,45.58,45.61,45.53,45.56,21300.0,29.8394,29.859,29.8067,29.8263,21300.0
2006-11-16 10:15:00,45.56,45.57,45.52,45.56,10600.0,29.8263,29.8328,29.8001,29.8263,10600.0
2006-11-16 10:20:00,45.54,45.57,45.53,45.57,7800.0,29.8132,29.8328,29.8067,29.8328,7800.0
2006-11-16 10:25:00,45.57,45.64,45.55,45.57,14600.0,29.8328,29.8787,29.8197,29.8328,14600.0
2006-11-16 10:30:00,45.56,45.59,45.55,45.58,7800.0,29.8263,29.8459,29.8197,29.8394,7800.0
2006-11-16 10:35:00,45.58,45.59,45.54,45.55,13100.0,29.8394,29.8459,29.8132,29.8197,13100.0
2006-11-16 10:40:00,45.55,45.61,45.54,45.58,24000.0,29.8197,29.859,29.8132,29.8394,24000.0
2006-11-16 10:45:00,45.58,45.62,45.56,45.59,29800.0,29.8394,29.8656,29.8263,29.8459,29800.0
2006-11-16 10:50:00,45.59,45.59,45.55,45.55,4800.0,29.8459,29.8459,29.8197,29.8197,4800.0
2006-11-16 10:55:00,45.55,45.57,45.53,45.53,7900.0,29.8197,29.8328,29.8067,29.8067,7900.0
2006-11-16 11:00:00,45.56,45.57,45.54,45.55,10800.0,29.8263,29.8328,29.8132,29.8197,10800.0
2006-11-16 11:05:00,45.55,45.63,45.54,45.62,30000.0,29.8197,29.8721,29.8132,29.8656,30000.0
2006-11-16 11:10:00,45.62,45.62,45.58,45.58,8400.0,29.8656,29.8656,29.8394,29.8394,8400.0
2006-11-16 11:15:00,45.58,45.6,45.57,45.6,7800.0,29.8394,29.8525,29.8328,29.8525,7800.0
2006-11-16 11:20:00,45.6,45.62,45.59,45.59,9900.0,29.8525,29.8656,29.8459,29.8459,9900.0
2006-11-16 11:25:00,45.59,45.66,45.59,45.65,18100.0,29.8459,29.8918,29.8459,29.8852,18100.0
2006-11-16 11:30:00,45.65,45.66,45.64,45.66,9200.0,29.8852,29.8918,29.8787,29.8918,9200.0
2006-11-16 11:35:00,45.65,45.74,45.65,45.74,36800.0,29.8852,29.9441,29.8852,29.9441,36800.0
2006-11-16 11:40:00,45.73,45.75,45.71,45.73,45400.0,29.9376,29.9507,29.9245,29.9376,45400.0
2006-11-16 11:45:00,45.73,45.79,45.72,45.76,62600.0,29.9376,29.9769,29.931,29.9572,62600.0
2006-11-16 11:50:00,45.75,45.81,45.74,45.78,25800.0,29.9507,29.99,29.9441,29.9703,25800.0
2006-11-16 11:55:00,45.78,45.79,45.73,45.76,13900.0,29.9703,29.9769,29.9376,29.9572,13900.0
2006-11-16 12:00:00,45.76,45.77,45.74,45.75,13900.0,29.9572,29.9638,29.9441,29.9507,13900.0
2006-11-16 12:05:00,45.75,45.8,45.74,45.77,31300.0,29.9507,29.9834,29.9441,29.9638,31300.0
2006-11-16 12:10:00,45.78,45.78,45.76,45.77,9900.0,29.9703,29.9703,29.9572,29.9638,9900.0
2006-11-16 12:15:00,45.76,45.77,45.74,45.75,8800.0,29.9572,29.9638,29.9441,29.9507,8800.0
2006-11-16 12:20:00,45.75,45.82,45.74,45.78,37100.0,29.9507,29.9965,29.9441,29.9703,37100.0
2006-11-16 12:25:00,45.78,45.8,45.74,45.76,8900.0,29.9703,29.9834,29.9441,29.9572,8900.0
2006-11-16 12:30:00,45.75,45.79,45.73,45.78,39200.0,29.9507,29.9769,29.9376,29.9703,39200.0
2006-11-16 12:35:00,45.79,45.82,45.76,45.76,27900.0,29.9769,29.9965,29.9572,29.9572,27900.0
2006-11-16 12:40:00,45.76,45.78,45.74,45.76,7600.0,29.9572,29.9703,29.9441,29.9572,7600.0
2006-11-16 12:45:00,45.76,45.81,45.76,45.8,16200.0,29.9572,29.99,29.9572,29.9834,16200.0
2006-11-16 12:50:00,45.81,45.84,45.78,45.79,17700.0,29.99,30.0096,29.9703,29.9769,17700.0
2006-11-16 12:55:00,45.79,45.85,45.79,45.84,26100.0,29.9769,30.0161,29.9769,30.0096,26100.0
2006-11-16 13:00:00,45.83,45.86,45.8,45.84,35800.0,30.003,30.0227,29.9834,30.0096,35800.0
2006-11-16 13:05:00,45.85,45.85,45.82,45.84,8700.0,30.0161,30.0161,29.9965,30.0096,8700.0
2006-11-16 13:10:00,45.85,45.86,45.82,45.84,10700.0,30.0161,30.0227,29.9965,30.0096,10700.0
2006-11-16 13:15:00,45.84,45.89,45.84,45.85,16400.0,30.0096,30.0423,30.0096,30.0161,16400.0
2006-11-16 13:20:00,45.85,45.92,45.84,45.92,27900.0,30.0161,30.062,30.0096,30.062,27900.0
2006-11-16 13:25:00,45.91,45.98,45.86,45.91,51000.0,30.0554,30.1012,30.0227,30.0554,51000.0
2006-11-16 13:30:00,45.92,45.95,45.9,45.92,34500.0,30.062,30.0816,30.0489,30.062,34500.0
2006-11-16 13:35:00,45.93,46.0,45.93,45.96,23500.0,30.0685,30.1143,30.0685,30.0882,23500.0
2006-11-16 13:40:00,45.95,45.96,45.92,45.93,15100.0,30.0816,30.0882,30.062,30.0685,15100.0
2006-11-16 13:45:00,45.93,45.99,45.92,45.98,18200.0,30.0685,30.1078,30.062,30.1012,18200.0
2006-11-16 13:50:00,45.96,46.02,45.95,46.02,30000.0,30.0882,30.1274,30.0816,30.1274,30000.0
2006-11-16 13:55:00,46.02,46.04,46.0,46.0,32000.0,30.1274,30.1405,30.1143,30.1143,32000.0
2006-11-16 14:00:00,46.02,46.05,45.99,46.04,34400.0,30.1274,30.1471,30.1078,30.1405,34400.0
2006-11-16 14:05:00,46.04,46.04,45.99,46.02,31800.0,30.1405,30.1405,30.1078,30.1274,31800.0
2006-11-16 14:10:00,46.03,46.03,45.99,46.0,14700.0,30.134,30.134,30.1078,30.1143,14700.0
2006-11-16 14:15:00,45.99,46.03,45.99,46.0,10200.0,30.1078,30.134,30.1078,30.1143,10200.0
2006-11-16 14:20:00,46.0,46.01,45.98,46.0,41800.0,30.1143,30.1209,30.1012,30.1143,41800.0
2006-11-16 14:25:00,46.01,46.03,45.99,46.02,33700.0,30.1209,30.134,30.1078,30.1274,33700.0
2006-11-16 14:30:00,46.03,46.03,45.94,45.94,30600.0,30.134,30.134,30.0751,30.0751,30600.0
2006-11-16 14:35:00,45.94,45.95,45.9,45.93,33500.0,30.0751,30.0816,30.0489,30.0685,33500.0
2006-11-16 14:40:00,45.93,45.94,45.87,45.89,107000.0,30.0685,30.0751,30.0292,30.0423,107000.0
2006-11-16 14:45:00,45.89,45.9,45.86,45.88,47100.0,30.0423,30.0489,30.0227,30.0358,47100.0
2006-11-16 14:50:00,45.88,45.88,45.83,45.85,75000.0,30.0358,30.0358,30.003,30.0161,75000.0
2006-11-16 14:55:00,45.84,45.86,45.78,45.79,29300.0,30.0096,30.0227,29.9703,29.9769,29300.0
2006-11-16 15:00:00,45.79,45.82,45.78,45.79,86900.0,29.9769,29.9965,29.9703,29.9769,86900.0
2006-11-16 15:05:00,45.8,45.82,45.79,45.81,18500.0,29.9834,29.9965,29.9769,29.99,18500.0
2006-11-16 15:10:00,45.82,45.87,45.81,45.87,26900.0,29.9965,30.0292,29.99,30.0292,26900.0
2006-11-16 15:15:00,45.86,45.9,45.85,45.89,16400.0,30.0227,30.0489,30.0161,30.0423,16400.0
2006-11-16 15:20:00,45.88,45.9,45.84,45.85,66400.0,30.0358,30.0489,30.0096,30.0161,66400.0
2006-11-16 15:25:00,45.86,45.87,45.84,45.87,40400.0,30.0227,30.0292,30.0096,30.0292,40400.0
2006-11-16 15:30:00,45.87,45.94,45.87,45.93,39400.0,30.0292,30.0751,30.0292,30.0685,39400.0
2006-11-16 15:35:00,45.92,45.98,45.92,45.97,14200.0,30.062,30.1012,30.062,30.0947,14200.0
2006-11-16 15:40:00,45.96,45.99,45.92,45.92,18800.0,30.0882,30.1078,30.062,30.062,18800.0
2006-11-16 15:45:00,45.91,45.93,45.88,45.89,33400.0,30.0554,30.0685,30.0358,30.0423,33400.0
2006-11-16 15:50:00,45.88,45.91,45.87,45.91,42300.0,30.0358,30.0554,30.0292,30.0554,42300.0
2006-11-16 15:55:00,45.9,45.91,45.86,45.88,79300.0,30.0489,30.0554,30.0227,30.0358,79300.0
2006-11-17 09:30:00,45.58,45.77,45.56,45.72,226300.0,29.8394,29.9638,29.8263,29.931,226300.0
2006-11-17 09:35:00,45.66,45.73,45.66,45.7,21600.0,29.8918,29.9376,29.8918,29.9179,21600.0
2006-11-17 09:40:00,45.7,45.76,45.65,45.73,16900.0,29.9179,29.9572,29.8852,29.9376,16900.0
2006-11-17 09:45:00,45.72,45.72,45.65,45.67,26200.0,29.931,29.931,29.8852,29.8983,26200.0
2006-11-17 09:50:00,45.65,45.65,45.48,45.49,14900.0,29.8852,29.8852,29.7739,29.7805,14900.0
2006-11-17 09:55:00,45.49,45.51,45.41,45.44,20200.0,29.7805,29.7936,29.7281,29.7477,20200.0
2006-11-17 10:00:00,45.44,45.48,45.4,45.46,19700.0,29.7477,29.7739,29.7215,29.7608,19700.0
2006-11-17 10:05:00,45.46,45.48,45.35,45.35,22300.0,29.7608,29.7739,29.6888,29.6888,22300.0
2006-11-17 10:10:00,45.35,45.35,45.33,45.33,26500.0,29.6888,29.6888,29.6757,29.6757,26500.0
2006-11-17 10:15:00,45.34,45.34,45.26,45.27,11100.0,29.6823,29.6823,29.6299,29.6364,11100.0
2006-11-17 10:20:00,45.26,45.29,45.24,45.27,16300.0,29.6299,29.6495,29.6168,29.6364,16300.0
2006-11-17 10:25:00,45.28,45.36,45.27,45.34,19000.0,29.643,29.6954,29.6364,29.6823,19000.0
2006-11-17 10:30:00,45.34,45.41,45.31,45.36,14800.0,29.6823,29.7281,29.6626,29.6954,14800.0
2006-11-17 10:35:00,45.38,45.52,45.37,45.47,25000.0,29.7085,29.8001,29.7019,29.7674,25000.0
2006-11-17 10:40:00,45.47,45.49,45.44,45.45,8700.0,29.7674,29.7805,29.7477,29.7543,8700.0
2006-11-17 10:45:00,45.45,45.47,45.37,45.39,27500.0,29.7543,29.7674,29.7019,29.715,27500.0
2006-11-17 10:50:00,45.41,45.43,45.39,45.4,14000.0,29.7281,29.7412,29.715,29.7215,14000.0
2006-11-17 10:55:00,45.4,45.42,45.4,45.4,13700.0,29.7215,29.7346,29.7215,29.7215,13700.0
2006-11-17 11:00:00,45.41,45.41,45.4,45.4,9300.0,29.7281,29.7281,29.7215,29.7215,9300.0
2006-11-17 11:05:00,45.4,45.42,45.4,45.41,11000.0,29.7215,29.7346,29.7215,29.7281,11000.0
2006-11-17 11:10:00,45.4,45.44,45.4,45.42,7500.0,29.7215,29.7477,29.7215,29.7346,7500.0
2006-11-17 11:15:00,45.42,45.43,45.41,45.41,5500.0,29.7346,29.7412,29.7281,29.7281,5500.0
2006-11-17 11:20:00,45.42,45.47,45.41,45.46,8500.0,29.7346,29.7674,29.7281,29.7608,8500.0
2006-11-17 11:25:00,45.45,45.55,45.45,45.54,16000.0,29.7543,29.8197,29.7543,29.8132,16000.0
2006-11-17 11:30:00,45.53,45.53,45.44,45.44,12200.0,29.8067,29.8067,29.7477,29.7477,12200.0
2006-11-17 11:35:00,45.45,45.47,45.44,45.47,8400.0,29.7543,29.7674,29.7477,29.7674,8400.0
2006-11-17 11:40:00,45.47,45.59,45.44,45.55,48200.0,29.7674,29.8459,29.7477,29.8197,48200.0
2006-11-17 11:45:00,45.54,45.57,45.5,45.51,12000.0,29.8132,29.8328,29.787,29.7936,12000.0
2006-11-17 11:50:00,45.51,45.51,45.46,45.46,6400.0,29.7936,29.7936,29.7608,29.7608,6400.0
2006-11-17 11:55:00,45.46,45.47,45.44,45.45,5100.0,29.7608,29.7674,29.7477,29.7543,5100.0
2006-11-17 12:00:00,45.45,45.49,45.45,45.47,4700.0,29.7543,29.7805,29.7543,29.7674,4700.0
2006-11-17 12:05:00,45.47,45.5,45.46,45.5,4000.0,29.7674,29.787,29.7608,29.787,4000.0
2006-11-17 12:10:00,45.5,45.6,45.5,45.59,8000.0,29.787,29.8525,29.787,29.8459,8000.0
2006-11-17 12:15:00,45.6,45.6,45.57,45.57,7000.0,29.8525,29.8525,29.8328,29.8328,7000.0
2006-11-17 12:20:00,45.58,45.58,45.55,45.55,7900.0,29.8394,29.8394,29.8197,29.8197,7900.0
2006-11-17 12:25:00,45.55,45.55,45.52,45.52,3600.0,29.8197,29.8197,29.8001,29.8001,3600.0
2006-11-17 12:30:00,45.52,45.57,45.51,45.57,15000.0,29.8001,29.8328,29.7936,29.8328,15000.0
2006-11-17 12:35:00,45.57,45.59,45.55,45.56,11300.0,29.8328,29.8459,29.8197,29.8263,11300.0
2006-11-17 12:40:00,45.56,45.56,45.48,45.49,8500.0,29.8263,29.8263,29.7739,29.7805,8500.0
2006-11-17 12:45:00,45.49,45.5,45.47,45.48,6100.0,29.7805,29.787,29.7674,29.7739,6100.0
2006-11-17 12:50:00,45.48,45.48,45.45,45.45,4100.0,29.7739,29.7739,29.7543,29.7543,4100.0
2006-11-17 12:55:00,45.45,45.46,45.44,45.45,6200.0,29.7543,29.7608,29.7477,29.7543,6200.0
2006-11-17 13:00:00,45.45,45.46,45.44,45.45,8300.0,29.7543,29.7608,29.7477,29.7543,8300.0
2006-11-17 13:05:00,45.43,45.43,45.4,45.42,6500.0,29.7412,29.7412,29.7215,29.7346,6500.0
2006-11-17 13:10:00,45.41,45.41,45.37,45.38,4200.0,29.7281,29.7281,29.7019,29.7085,4200.0
2006-11-17 13:15:00,45.38,45.38,45.36,45.36,3300.0,29.7085,29.7085,29.6954,29.6954,3300.0
2006-11-17 13:20:00,45.36,45.37,45.35,45.36,2500.0,29.6954,29.7019,29.6888,29.6954,2500.0
2006-11-17 13:25:00,45.36,45.37,45.32,45.33,5000.0,29.6954,29.7019,29.6692,29.6757,5000.0
2006-11-17 13:30:00,45.35,45.36,45.33,45.34,4600.0,29.6888,29.6954,29.6757,29.6823,4600.0
2006-11-17 13:35:00,45.34,45.35,45.29,45.3,11300.0,29.6823,29.6888,29.6495,29.6561,11300.0
2006-11-17 13:40:00,45.3,45.3,45.29,45.29,3400.0,29.6561,29.6561,29.6495,29.6495,3400.0
2006-11-17 13:45:00,45.29,45.29,45.24,45.25,13700.0,29.6495,29.6495,29.6168,29.6233,13700.0
2006-11-17 13:50:00,45.25,45.25,45.24,45.25,5400.0,29.6233,29.6233,29.6168,29.6233,5400.0
2006-11-17 13:55:00,45.24,45.25,45.24,45.24,5500.0,29.6168,29.6233,29.6168,29.6168,5500.0
2006-11-17 14:00:00,45.24,45.25,45.22,45.23,5800.0,29.6168,29.6233,29.6037,29.6103,5800.0
2006-11-17 14:05:00,45.23,45.24,45.21,45.21,10700.0,29.6103,29.6168,29.5972,29.5972,10700.0
2006-11-17 14:10:00,45.21,45.23,45.21,45.22,7400.0,29.5972,29.6103,29.5972,29.6037,7400.0
2006-11-17 14:15:00,45.23,45.24,45.22,45.22,8800.0,29.6103,29.6168,29.6037,29.6037,8800.0
2006-11-17 14:20:00,45.23,45.24,45.22,45.24,1900.0,29.6103,29.6168,29.6037,29.6168,1900.0
2006-11-17 14:25:00,45.24,45.24,45.21,45.22,7900.0,29.6168,29.6168,29.5972,29.6037,7900.0
2006-11-17 14:30:00,45.22,45.25,45.21,45.24,8300.0,29.6037,29.6233,29.5972,29.6168,8300.0
2006-11-17 14:35:00,45.24,45.28,45.24,45.27,4700.0,29.6168,29.643,29.6168,29.6364,4700.0
2006-11-17 14:40:00,45.27,45.31,45.27,45.29,8900.0,29.6364,29.6626,29.6364,29.6495,8900.0
2006-11-17 14:45:00,45.3,45.35,45.3,45.35,7000.0,29.6561,29.6888,29.6561,29.6888,7000.0
2006-11-17 14:50:00,45.34,45.34,45.32,45.34,3900.0,29.6823,29.6823,29.6692,29.6823,3900.0
2006-11-17 14:55:00,45.34,45.34,45.29,45.3,6600.0,29.6823,29.6823,29.6495,29.6561,6600.0
2006-11-17 15:00:00,45.3,45.31,45.28,45.3,8600.0,29.6561,29.6626,29.643,29.6561,8600.0
2006-11-17 15:05:00,45.29,45.3,45.26,45.27,12900.0,29.6495,29.6561,29.6299,29.6364,12900.0
2006-11-17 15:10:00,45.27,45.28,45.24,45.27,8500.0,29.6364,29.643,29.6168,29.6364,8500.0
2006-11-17 15:15:00,45.27,45.28,45.24,45.24,9300.0,29.6364,29.643,29.6168,29.6168,9300.0
2006-11-17 15:20:00,45.24,45.25,45.22,45.23,11800.0,29.6168,29.6233,29.6037,29.6103,11800.0
2006-11-17 15:25:00,45.23,45.23,45.2,45.23,14400.0,29.6103,29.6103,29.5906,29.6103,14400.0
2006-11-17 15:30:00,45.24,45.26,45.24,45.25,8900.0,29.6168,29.6299,29.6168,29.6233,8900.0
2006-11-17 15:35:00,45.25,45.29,45.24,45.29,15900.0,29.6233,29.6495,29.6168,29.6495,15900.0
2006-11-17 15:40:00,45.29,45.38,45.28,45.37,23800.0,29.6495,29.7085,29.643,29.7019,23800.0
2006-11-17 15:45:00,45.37,45.44,45.36,45.42,25700.0,29.7019,29.7477,29.6954,29.7346,25700.0
2006-11-17 15:50:00,45.41,45.42,45.38,45.39,25400.0,29.7281,29.7346,29.7085,29.715,25400.0
2006-11-17 15:55:00,45.38,45.43,45.36,45.43,42000.0,29.7085,29.7412,29.6954,29.7412,42000.0
2006-11-20 09:30:00,45.29,45.72,45.29,45.53,15200.0,29.6495,29.931,29.6495,29.8067,15200.0
2006-11-20 09:35:00,45.5,45.53,45.44,45.44,3200.0,29.787,29.8067,29.7477,29.7477,3200.0
2006-11-20 09:40:00,45.44,45.48,45.36,45.4,10500.0,29.7477,29.7739,29.6954,29.7215,10500.0
2006-11-20 09:45:00,45.41,45.45,45.34,45.41,11100.0,29.7281,29.7543,29.6823,29.7281,11100.0
2006-11-20 09:50:00,45.42,45.46,45.36,45.39,3400.0,29.7346,29.7608,29.6954,29.715,3400.0
2006-11-20 09:55:00,45.4,45.49,45.39,45.46,2200.0,29.7215,29.7805,29.715,29.7608,2200.0
2006-11-20 10:00:00,45.49,45.54,45.49,45.53,7200.0,29.7805,29.8132,29.7805,29.8067,7200.0
2006-11-20 10:05:00,45.53,45.55,45.47,45.47,7000.0,29.8067,29.8197,29.7674,29.7674,7000.0
2006-11-20 10:10:00,45.47,45.55,45.47,45.52,6000.0,29.7674,29.8197,29.7674,29.8001,6000.0
2006-11-20 10:15:00,45.52,45.53,45.41,45.47,5600.0,29.8001,29.8067,29.7281,29.7674,5600.0
2006-11-20 10:20:00,45.5,45.58,45.5,45.54,6600.0,29.787,29.8394,29.787,29.8132,6600.0
2006-11-20 10:25:00,45.55,45.55,45.53,45.54,6100.0,29.8197,29.8197,29.8067,29.8132,6100.0
2006-11-20 10:30:00,45.54,45.56,45.54,45.55,3900.0,29.8132,29.8263,29.8132,29.8197,3900.0
2006-11-20 10:35:00,45.56,45.57,45.51,45.53,7100.0,29.8263,29.8328,29.7936,29.8067,7100.0
2006-11-20 10:40:00,45.53,45.54,45.52,45.53,3600.0,29.8067,29.8132,29.8001,29.8067,3600.0
2006-11-20 10:45:00,45.54,45.54,45.5,45.52,6000.0,29.8132,29.8132,29.787,29.8001,6000.0
2006-11-20 10:50:00,45.51,45.51,45.48,45.49,4400.0,29.7936,29.7936,29.7739,29.7805,4400.0
2006-11-20 10:55:00,45.5,45.52,45.47,45.47,7600.0,29.787,29.8001,29.7674,29.7674,7600.0
2006-11-20 11:00:00,45.49,45.5,45.45,45.47,9300.0,29.7805,29.787,29.7543,29.7674,9300.0
2006-11-20 11:05:00,45.46,45.47,45.45,45.45,3100.0,29.7608,29.7674,29.7543,29.7543,3100.0
2006-11-20 11:10:00,45.44,45.47,45.41,45.42,6600.0,29.7477,29.7674,29.7281,29.7346,6600.0
2006-11-20 11:15:00,45.42,45.44,45.41,45.44,10600.0,29.7346,29.7477,29.7281,29.7477,10600.0
2006-11-20 11:20:00,45.42,45.46,45.4,45.46,12000.0,29.7346,29.7608,29.7215,29.7608,12000.0
2006-11-20 11:25:00,45.45,45.47,45.43,45.44,3900.0,29.7543,29.7674,29.7412,29.7477,3900.0
2006-11-20 11:30:00,45.43,45.44,45.42,45.44,1900.0,29.7412,29.7477,29.7346,29.7477,1900.0
2006-11-20 11:35:00,45.44,45.47,45.44,45.47,3400.0,29.7477,29.7674,29.7477,29.7674,3400.0
2006-11-20 11:40:00,45.46,45.48,45.43,45.43,5000.0,29.7608,29.7739,29.7412,29.7412,5000.0
2006-11-20 11:45:00,45.42,45.42,45.35,45.35,7700.0,29.7346,29.7346,29.6888,29.6888,7700.0
2006-11-20 11:50:00,45.35,45.36,45.33,45.33,10600.0,29.6888,29.6954,29.6757,29.6757,10600.0
2006-11-20 11:55:00,45.34,45.34,45.3,45.3,8500.0,29.6823,29.6823,29.6561,29.6561,8500.0
2006-11-20 12:00:00,45.31,45.32,45.29,45.31,6200.0,29.6626,29.6692,29.6495,29.6626,6200.0
2006-11-20 12:05:00,45.32,45.32,45.29,45.29,9100.0,29.6692,29.6692,29.6495,29.6495,9100.0
2006-11-20 12:10:00,45.29,45.3,45.28,45.28,5700.0,29.6495,29.6561,29.643,29.643,5700.0
2006-11-20 12:15:00,45.28,45.29,45.27,45.27,6100.0,29.643,29.6495,29.6364,29.6364,6100.0
2006-11-20 12:20:00,45.26,45.28,45.26,45.26,4800.0,29.6299,29.643,29.6299,29.6299,4800.0
2006-11-20 12:25:00,45.26,45.26,45.21,45.23,12600.0,29.6299,29.6299,29.5972,29.6103,12600.0
2006-11-20 12:30:00,45.22,45.25,45.22,45.23,6500.0,29.6037,29.6233,29.6037,29.6103,6500.0
2006-11-20 12:35:00,45.24,45.25,45.23,45.25,12700.0,29.6168,29.6233,29.6103,29.6233,12700.0
2006-11-20 12:40:00,45.24,45.29,45.24,45.28,6700.0,29.6168,29.6495,29.6168,29.643,6700.0
2006-11-20 12:45:00,45.3,45.32,45.29,45.32,5100.0,29.6561,29.6692,29.6495,29.6692,5100.0
2006-11-20 12:50:00,45.32,45.35,45.31,45.34,7700.0,29.6692,29.6888,29.6626,29.6823,7700.0
2006-11-20 12:55:00,45.35,45.37,45.34,45.37,14100.0,29.6888,29.7019,29.6823,29.7019,14100.0
2006-11-20 13:00:00,45.38,45.41,45.38,45.4,4600.0,29.7085,29.7281,29.7085,29.7215,4600.0
2006-11-20 13:05:00,45.38,45.39,45.37,45.39,3600.0,29.7085,29.715,29.7019,29.715,3600.0
2006-11-20 13:10:00,45.39,45.42,45.39,45.39,4100.0,29.715,29.7346,29.715,29.715,4100.0
2006-11-20 13:15:00,45.41,45.41,45.39,45.4,7300.0,29.7281,29.7281,29.715,29.7215,7300.0
2006-11-20 13:20:00,45.39,45.41,45.39,45.4,6300.0,29.715,29.7281,29.715,29.7215,6300.0
2006-11-20 13:25:00,45.41,45.42,45.4,45.41,6600.0,29.7281,29.7346,29.7215,29.7281,6600.0
2006-11-20 13:30:00,45.41,45.44,45.41,45.43,7900.0,29.7281,29.7477,29.7281,29.7412,7900.0
2006-11-20 13:35:00,45.44,45.44,45.42,45.42,3400.0,29.7477,29.7477,29.7346,29.7346,3400.0
2006-11-20 13:40:00,45.41,45.43,45.4,45.43,18200.0,29.7281,29.7412,29.7215,29.7412,18200.0
2006-11-20 13:45:00,45.43,45.44,45.41,45.41,9400.0,29.7412,29.7477,29.7281,29.7281,9400.0
2006-11-20 13:50:00,45.41,45.41,45.34,45.34,27200.0,29.7281,29.7281,29.6823,29.6823,27200.0
2006-11-20 13:55:00,45.34,45.35,45.33,45.34,34700.0,29.6823,29.6888,29.6757,29.6823,34700.0
2006-11-20 14:00:00,45.35,45.35,45.33,45.34,9200.0,29.6888,29.6888,29.6757,29.6823,9200.0
2006-11-20 14:05:00,45.32,45.36,45.31,45.31,20800.0,29.6692,29.6954,29.6626,29.6626,20800.0
2006-11-20 14:10:00,45.3,45.36,45.29,45.34,26300.0,29.6561,29.6954,29.6495,29.6823,26300.0
2006-11-20 14:15:00,45.33,45.33,45.29,45.29,7100.0,29.6757,29.6757,29.6495,29.6495,7100.0
2006-11-20 14:20:00,45.29,45.32,45.27,45.32,12000.0,29.6495,29.6692,29.6364,29.6692,12000.0
2006-11-20 14:25:00,45.32,45.34,45.27,45.27,10200.0,29.6692,29.6823,29.6364,29.6364,10200.0
2006-11-20 14:30:00,45.26,45.29,45.26,45.29,11700.0,29.6299,29.6495,29.6299,29.6495,11700.0
2006-11-20 14:35:00,45.27,45.28,45.23,45.24,13400.0,29.6364,29.643,29.6103,29.6168,13400.0
2006-11-20 14:40:00,45.24,45.25,45.2,45.2,13800.0,29.6168,29.6233,29.5906,29.5906,13800.0
2006-11-20 14:45:00,45.21,45.24,45.2,45.22,8800.0,29.5972,29.6168,29.5906,29.6037,8800.0
2006-11-20 14:50:00,45.23,45.25,45.21,45.24,2900.0,29.6103,29.6233,29.5972,29.6168,2900.0
2006-11-20 14:55:00,45.24,45.24,45.19,45.21,8600.0,29.6168,29.6168,29.5841,29.5972,8600.0
2006-11-20 15:00:00,45.22,45.24,45.19,45.22,14900.0,29.6037,29.6168,29.5841,29.6037,14900.0
2006-11-20 15:05:00,45.23,45.23,45.21,45.23,7200.0,29.6103,29.6103,29.5972,29.6103,7200.0
2006-11-20 15:10:00,45.24,45.27,45.23,45.23,9900.0,29.6168,29.6364,29.6103,29.6103,9900.0
2006-11-20 15:15:00,45.23,45.26,45.23,45.26,7500.0,29.6103,29.6299,29.6103,29.6299,7500.0
2006-11-20 15:20:00,45.26,45.26,45.2,45.21,14200.0,29.6299,29.6299,29.5906,29.5972,14200.0
2006-11-20 15:25:00,45.22,45.24,45.2,45.2,8800.0,29.6037,29.6168,29.5906,29.5906,8800.0
2006-11-20 15:30:00,45.21,45.23,45.18,45.22,19900.0,29.5972,29.6103,29.5775,29.6037,19900.0
2006-11-20 15:35:00,45.22,45.22,45.2,45.22,10100.0,29.6037,29.6037,29.5906,29.6037,10100.0
2006-11-20 15:40:00,45.21,45.22,45.19,45.21,9100.0,29.5972,29.6037,29.5841,29.5972,9100.0
2006-11-20 15:45:00,45.22,45.22,45.18,45.19,15300.0,29.6037,29.6037,29.5775,29.5841,15300.0
2006-11-20 15:50:00,45.2,45.25,45.2,45.21,13800.0,29.5906,29.6233,29.5906,29.5972,13800.0
2006-11-20 15:55:00,45.22,45.22,45.18,45.21,12800.0,29.6037,29.6037,29.5775,29.5972,12800.0
2006-11-21 09:30:00,44.9,45.17,44.87,45.06,61500.0,29.3942,29.571,29.3746,29.499,61500.0
2006-11-21 09:35:00,45.11,45.14,45.02,45.11,16500.0,29.5317,29.5513,29.4728,29.5317,16500.0
2006-11-21 09:40:00,45.11,45.2,45.1,45.2,14900.0,29.5317,29.5906,29.5251,29.5906,14900.0
2006-11-21 09:45:00,45.2,45.2,45.09,45.1,8000.0,29.5906,29.5906,29.5186,29.5251,8000.0
2006-11-21 09:50:00,45.1,45.16,45.06,45.08,9600.0,29.5251,29.5644,29.499,29.5121,9600.0
2006-11-21 09:55:00,45.06,45.13,45.06,45.11,9000.0,29.499,29.5448,29.499,29.5317,9000.0
2006-11-21 10:00:00,45.1,45.15,45.07,45.12,7600.0,29.5251,29.5579,29.5055,29.5382,7600.0
2006-11-21 10:05:00,45.13,45.2,45.1,45.19,9000.0,29.5448,29.5906,29.5251,29.5841,9000.0
2006-11-21 10:10:00,45.19,45.28,45.18,45.21,10100.0,29.5841,29.643,29.5775,29.5972,10100.0
2006-11-21 10:15:00,45.21,45.26,45.21,45.25,7300.0,29.5972,29.6299,29.5972,29.6233,7300.0
2006-11-21 10:20:00,45.26,45.27,45.22,45.22,4400.0,29.6299,29.6364,29.6037,29.6037,4400.0
2006-11-21 10:25:00,45.23,45.24,45.17,45.19,8300.0,29.6103,29.6168,29.571,29.5841,8300.0
2006-11-21 10:30:00,45.2,45.2,45.16,45.19,6200.0,29.5906,29.5906,29.5644,29.5841,6200.0
2006-11-21 10:35:00,45.19,45.19,45.13,45.14,5600.0,29.5841,29.5841,29.5448,29.5513,5600.0
2006-11-21 10:40:00,45.14,45.15,45.11,45.15,3800.0,29.5513,29.5579,29.5317,29.5579,3800.0
2006-11-21 10:45:00,45.15,45.19,45.15,45.18,5400.0,29.5579,29.5841,29.5579,29.5775,5400.0
2006-11-21 10:50:00,45.17,45.19,45.14,45.16,2800.0,29.571,29.5841,29.5513,29.5644,2800.0
2006-11-21 10:55:00,45.16,45.21,45.14,45.18,12800.0,29.5644,29.5972,29.5513,29.5775,12800.0
2006-11-21 11:00:00,45.18,45.25,45.18,45.25,5500.0,29.5775,29.6233,29.5775,29.6233,5500.0
2006-11-21 11:05:00,45.25,45.3,45.25,45.29,3900.0,29.6233,29.6561,29.6233,29.6495,3900.0
2006-11-21 11:10:00,45.3,45.3,45.25,45.25,11800.0,29.6561,29.6561,29.6233,29.6233,11800.0
2006-11-21 11:15:00,45.24,45.24,45.2,45.21,9000.0,29.6168,29.6168,29.5906,29.5972,9000.0
2006-11-21 11:20:00,45.21,45.27,45.19,45.25,15700.0,29.5972,29.6364,29.5841,29.6233,15700.0
2006-11-21 11:25:00,45.26,45.27,45.23,45.25,7200.0,29.6299,29.6364,29.6103,29.6233,7200.0
2006-11-21 11:30:00,45.25,45.25,45.22,45.23,4600.0,29.6233,29.6233,29.6037,29.6103,4600.0
2006-11-21 11:35:00,45.23,45.23,45.2,45.2,4400.0,29.6103,29.6103,29.5906,29.5906,4400.0
2006-11-21 11:40:00,45.21,45.27,45.21,45.27,84300.0,29.5972,29.6364,29.5972,29.6364,84300.0
2006-11-21 11:45:00,45.26,45.28,45.25,45.27,8900.0,29.6299,29.643,29.6233,29.6364,8900.0
2006-11-21 11:50:00,45.26,45.3,45.25,45.3,7900.0,29.6299,29.6561,29.6233,29.6561,7900.0
2006-11-21 11:55:00,45.3,45.34,45.29,45.33,6900.0,29.6561,29.6823,29.6495,29.6757,6900.0
2006-11-21 12:00:00,45.33,45.33,45.29,45.31,14000.0,29.6757,29.6757,29.6495,29.6626,14000.0
2006-11-21 12:05:00,45.33,45.38,45.33,45.37,12800.0,29.6757,29.7085,29.6757,29.7019,12800.0
2006-11-21 12:10:00,45.39,45.39,45.33,45.34,18800.0,29.715,29.715,29.6757,29.6823,18800.0
2006-11-21 12:15:00,45.34,45.37,45.33,45.37,6800.0,29.6823,29.7019,29.6757,29.7019,6800.0
2006-11-21 12:20:00,45.36,45.4,45.36,45.38,12600.0,29.6954,29.7215,29.6954,29.7085,12600.0
2006-11-21 12:25:00,45.38,45.41,45.37,45.37,13900.0,29.7085,29.7281,29.7019,29.7019,13900.0
2006-11-21 12:30:00,45.36,45.4,45.36,45.39,5500.0,29.6954,29.7215,29.6954,29.715,5500.0
2006-11-21 12:35:00,45.39,45.42,45.39,45.41,4000.0,29.715,29.7346,29.715,29.7281,4000.0
2006-11-21 12:40:00,45.41,45.42,45.41,45.42,9700.0,29.7281,29.7346,29.7281,29.7346,9700.0
2006-11-21 12:45:00,45.42,45.45,45.42,45.43,16300.0,29.7346,29.7543,29.7346,29.7412,16300.0
2006-11-21 12:50:00,45.43,45.45,45.43,45.43,10500.0,29.7412,29.7543,29.7412,29.7412,10500.0
2006-11-21 12:55:00,45.43,45.44,45.43,45.44,2600.0,29.7412,29.7477,29.7412,29.7477,2600.0
2006-11-21 13:00:00,45.44,45.44,45.37,45.38,8600.0,29.7477,29.7477,29.7019,29.7085,8600.0
2006-11-21 13:05:00,45.38,45.4,45.35,45.4,13200.0,29.7085,29.7215,29.6888,29.7215,13200.0
2006-11-21 13:10:00,45.41,45.41,45.37,45.4,4000.0,29.7281,29.7281,29.7019,29.7215,4000.0
2006-11-21 13:15:00,45.39,45.41,45.39,45.41,2700.0,29.715,29.7281,29.715,29.7281,2700.0
2006-11-21 13:20:00,45.4,45.42,45.36,45.37,9600.0,29.7215,29.7346,29.6954,29.7019,9600.0
2006-11-21 13:25:00,45.39,45.39,45.32,45.33,24200.0,29.715,29.715,29.6692,29.6757,24200.0
2006-11-21 13:30:00,45.34,45.36,45.33,45.33,9500.0,29.6823,29.6954,29.6757,29.6757,9500.0
2006-11-21 13:35:00,45.35,45.36,45.34,45.34,4100.0,29.6888,29.6954,29.6823,29.6823,4100.0
2006-11-21 13:40:00,45.36,45.36,45.34,45.34,8500.0,29.6954,29.6954,29.6823,29.6823,8500.0
2006-11-21 13:45:00,45.34,45.34,45.25,45.28,32600.0,29.6823,29.6823,29.6233,29.643,32600.0
2006-11-21 13:50:00,45.28,45.4,45.28,45.4,11800.0,29.643,29.7215,29.643,29.7215,11800.0
2006-11-21 13:55:00,45.39,45.42,45.38,45.38,7300.0,29.715,29.7346,29.7085,29.7085,7300.0
2006-11-21 14:00:00,45.39,45.4,45.38,45.4,5400.0,29.715,29.7215,29.7085,29.7215,5400.0
2006-11-21 14:05:00,45.39,45.42,45.38,45.4,8500.0,29.715,29.7346,29.7085,29.7215,8500.0
2006-11-21 14:10:00,45.4,45.43,45.4,45.41,6200.0,29.7215,29.7412,29.7215,29.7281,6200.0
2006-11-21 14:15:00,45.42,45.42,45.39,45.39,9200.0,29.7346,29.7346,29.715,29.715,9200.0
2006-11-21 14:20:00,45.39,45.42,45.39,45.4,3200.0,29.715,29.7346,29.715,29.7215,3200.0
2006-11-21 14:25:00,45.42,45.44,45.42,45.42,6300.0,29.7346,29.7477,29.7346,29.7346,6300.0
2006-11-21 14:30:00,45.42,45.43,45.4,45.42,4500.0,29.7346,29.7412,29.7215,29.7346,4500.0
2006-11-21 14:35:00,45.42,45.43,45.4,45.42,4800.0,29.7346,29.7412,29.7215,29.7346,4800.0
2006-11-21 14:40:00,45.42,45.44,45.42,45.43,7000.0,29.7346,29.7477,29.7346,29.7412,7000.0
2006-11-21 14:45:00,45.43,45.44,45.41,45.41,13200.0,29.7412,29.7477,29.7281,29.7281,13200.0
2006-11-21 14:50:00,45.42,45.44,45.41,45.43,10600.0,29.7346,29.7477,29.7281,29.7412,10600.0
2006-11-21 14:55:00,45.43,45.44,45.42,45.44,6700.0,29.7412,29.7477,29.7346,29.7477,6700.0
2006-11-21 15:00:00,45.42,45.44,45.42,45.42,4100.0,29.7346,29.7477,29.7346,29.7346,4100.0
2006-11-21 15:05:00,45.43,45.44,45.42,45.44,10900.0,29.7412,29.7477,29.7346,29.7477,10900.0
2006-11-21 15:10:00,45.44,45.44,45.42,45.42,8100.0,29.7477,29.7477,29.7346,29.7346,8100.0
2006-11-21 15:15:00,45.42,45.43,45.4,45.4,13200.0,29.7346,29.7412,29.7215,29.7215,13200.0
2006-11-21 15:20:00,45.39,45.4,45.39,45.4,10500.0,29.715,29.7215,29.715,29.7215,10500.0
2006-11-21 15:25:00,45.4,45.4,45.36,45.36,14200.0,29.7215,29.7215,29.6954,29.6954,14200.0
2006-11-21 15:30:00,45.37,45.4,45.37,45.38,20700.0,29.7019,29.7215,29.7019,29.7085,20700.0
2006-11-21 15:35:00,45.37,45.39,45.36,45.36,20000.0,29.7019,29.715,29.6954,29.6954,20000.0
2006-11-21 15:40:00,45.36,45.4,45.36,45.4,15100.0,29.6954,29.7215,29.6954,29.7215,15100.0
2006-11-21 15:45:00,45.39,45.4,45.34,45.35,21000.0,29.715,29.7215,29.6823,29.6888,21000.0
2006-11-21 15:50:00,45.35,45.36,45.34,45.35,22700.0,29.6888,29.6954,29.6823,29.6888,22700.0
2006-11-21 15:55:00,45.34,45.35,45.3,45.3,42800.0,29.6823,29.6888,29.6561,29.6561,42800.0
2006-11-22 09:30:00,45.31,45.37,45.29,45.37,9900.0,29.6626,29.7019,29.6495,29.7019,9900.0
2006-11-22 09:35:00,45.38,45.42,45.37,45.41,5700.0,29.7085,29.7346,29.7019,29.7281,5700.0
2006-11-22 09:40:00,45.42,45.47,45.41,45.45,11600.0,29.7346,29.7674,29.7281,29.7543,11600.0
2006-11-22 09:45:00,45.45,45.56,45.44,45.49,11000.0,29.7543,29.8263,29.7477,29.7805,11000.0
2006-11-22 09:50:00,45.5,45.53,45.44,45.5,10200.0,29.787,29.8067,29.7477,29.787,10200.0
2006-11-22 09:55:00,45.49,45.49,45.44,45.47,2300.0,29.7805,29.7805,29.7477,29.7674,2300.0
2006-11-22 10:00:00,45.46,45.48,45.44,45.47,3300.0,29.7608,29.7739,29.7477,29.7674,3300.0
2006-11-22 10:05:00,45.47,45.5,45.41,45.42,5600.0,29.7674,29.787,29.7281,29.7346,5600.0
2006-11-22 10:10:00,45.44,45.44,45.34,45.35,8300.0,29.7477,29.7477,29.6823,29.6888,8300.0
2006-11-22 10:15:00,45.36,45.39,45.36,45.38,1300.0,29.6954,29.715,29.6954,29.7085,1300.0
2006-11-22 10:20:00,45.38,45.41,45.36,45.41,18000.0,29.7085,29.7281,29.6954,29.7281,18000.0
2006-11-22 10:25:00,45.41,45.41,45.36,45.37,3500.0,29.7281,29.7281,29.6954,29.7019,3500.0
2006-11-22 10:30:00,45.38,45.38,45.36,45.37,4100.0,29.7085,29.7085,29.6954,29.7019,4100.0
2006-11-22 10:35:00,45.36,45.37,45.34,45.35,3100.0,29.6954,29.7019,29.6823,29.6888,3100.0
2006-11-22 10:40:00,45.35,45.4,45.35,45.4,1800.0,29.6888,29.7215,29.6888,29.7215,1800.0
2006-11-22 10:45:00,45.4,45.46,45.4,45.41,7500.0,29.7215,29.7608,29.7215,29.7281,7500.0
2006-11-22 10:50:00,45.39,45.41,45.37,45.37,2800.0,29.715,29.7281,29.7019,29.7019,2800.0
2006-11-22 10:55:00,45.36,45.37,45.33,45.34,5600.0,29.6954,29.7019,29.6757,29.6823,5600.0
2006-11-22 11:00:00,45.34,45.38,45.34,45.38,4800.0,29.6823,29.7085,29.6823,29.7085,4800.0
2006-11-22 11:05:00,45.38,45.42,45.37,45.39,10700.0,29.7085,29.7346,29.7019,29.715,10700.0
2006-11-22 11:10:00,45.4,45.4,45.38,45.4,4900.0,29.7215,29.7215,29.7085,29.7215,4900.0
2006-11-22 11:15:00,45.39,45.39,45.37,45.39,5400.0,29.715,29.715,29.7019,29.715,5400.0
2006-11-22 11:20:00,45.39,45.41,45.38,45.4,11200.0,29.715,29.7281,29.7085,29.7215,11200.0
2006-11-22 11:25:00,45.4,45.41,45.39,45.39,12400.0,29.7215,29.7281,29.715,29.715,12400.0
2006-11-22 11:30:00,45.4,45.4,45.38,45.4,8000.0,29.7215,29.7215,29.7085,29.7215,8000.0
2006-11-22 11:35:00,45.39,45.4,45.38,45.4,8100.0,29.715,29.7215,29.7085,29.7215,8100.0
2006-11-22 11:40:00,45.39,45.4,45.38,45.39,6200.0,29.715,29.7215,29.7085,29.715,6200.0
2006-11-22 11:45:00,45.39,45.4,45.38,45.39,4500.0,29.715,29.7215,29.7085,29.715,4500.0
2006-11-22 11:50:00,45.4,45.4,45.36,45.38,5200.0,29.7215,29.7215,29.6954,29.7085,5200.0
2006-11-22 11:55:00,45.38,45.38,45.32,45.32,10700.0,29.7085,29.7085,29.6692,29.6692,10700.0
2006-11-22 12:00:00,45.33,45.33,45.31,45.32,6300.0,29.6757,29.6757,29.6626,29.6692,6300.0
2006-11-22 12:05:00,45.32,45.34,45.3,45.34,9200.0,29.6692,29.6823,29.6561,29.6823,9200.0
2006-11-22 12:10:00,45.34,45.35,45.34,45.35,3200.0,29.6823,29.6888,29.6823,29.6888,3200.0
2006-11-22 12:15:00,45.35,45.35,45.33,45.34,1400.0,29.6888,29.6888,29.6757,29.6823,1400.0
2006-11-22 12:20:00,45.34,45.37,45.34,45.35,5200.0,29.6823,29.7019,29.6823,29.6888,5200.0
2006-11-22 12:25:00,45.35,45.37,45.35,45.36,1700.0,29.6888,29.7019,29.6888,29.6954,1700.0
2006-11-22 12:30:00,45.36,45.37,45.35,45.37,2100.0,29.6954,29.7019,29.6888,29.7019,2100.0
2006-11-22 12:35:00,45.36,45.36,45.34,45.34,2500.0,29.6954,29.6954,29.6823,29.6823,2500.0
2006-11-22 12:40:00,45.35,45.35,45.32,45.34,1000.0,29.6888,29.6888,29.6692,29.6823,1000.0
2006-11-22 12:45:00,45.34,45.34,45.32,45.32,1100.0,29.6823,29.6823,29.6692,29.6692,1100.0
2006-11-22 12:50:00,45.34,45.34,45.32,45.32,2200.0,29.6823,29.6823,29.6692,29.6692,2200.0
2006-11-22 12:55:00,45.32,45.33,45.3,45.3,3800.0,29.6692,29.6757,29.6561,29.6561,3800.0
2006-11-22 13:00:00,45.3,45.3,45.26,45.3,13500.0,29.6561,29.6561,29.6299,29.6561,13500.0
2006-11-22 13:05:00,45.3,45.3,45.28,45.29,1400.0,29.6561,29.6561,29.643,29.6495,1400.0
2006-11-22 13:10:00,45.29,45.33,45.28,45.33,5800.0,29.6495,29.6757,29.643,29.6757,5800.0
2006-11-22 13:15:00,45.33,45.33,45.3,45.3,8100.0,29.6757,29.6757,29.6561,29.6561,8100.0
2006-11-22 13:20:00,45.3,45.33,45.3,45.33,10200.0,29.6561,29.6757,29.6561,29.6757,10200.0
2006-11-22 13:25:00,45.33,45.34,45.31,45.33,6000.0,29.6757,29.6823,29.6626,29.6757,6000.0
2006-11-22 13:30:00,45.33,45.33,45.31,45.32,2100.0,29.6757,29.6757,29.6626,29.6692,2100.0
2006-11-22 13:35:00,45.32,45.33,45.32,45.33,2400.0,29.6692,29.6757,29.6692,29.6757,2400.0
2006-11-22 13:40:00,45.34,45.34,45.29,45.31,6800.0,29.6823,29.6823,29.6495,29.6626,6800.0
2006-11-22 13:45:00,45.32,45.32,45.31,45.31,2500.0,29.6692,29.6692,29.6626,29.6626,2500.0
2006-11-22 13:50:00,45.32,45.33,45.29,45.3,14000.0,29.6692,29.6757,29.6495,29.6561,14000.0
2006-11-22 13:55:00,45.29,45.32,45.28,45.29,21500.0,29.6495,29.6692,29.643,29.6495,21500.0
2006-11-22 14:00:00,45.3,45.31,45.28,45.31,3300.0,29.6561,29.6626,29.643,29.6626,3300.0
2006-11-22 14:05:00,45.32,45.32,45.3,45.3,3700.0,29.6692,29.6692,29.6561,29.6561,3700.0
2006-11-22 14:10:00,45.31,45.33,45.3,45.32,8100.0,29.6626,29.6757,29.6561,29.6692,8100.0
2006-11-22 14:15:00,45.32,45.33,45.3,45.3,7600.0,29.6692,29.6757,29.6561,29.6561,7600.0
2006-11-22 14:20:00,45.33,45.36,45.33,45.33,5700.0,29.6757,29.6954,29.6757,29.6757,5700.0
2006-11-22 14:25:00,45.33,45.36,45.33,45.36,3800.0,29.6757,29.6954,29.6757,29.6954,3800.0
2006-11-22 14:30:00,45.35,45.35,45.32,45.32,3600.0,29.6888,29.6888,29.6692,29.6692,3600.0
2006-11-22 14:35:00,45.32,45.35,45.31,45.32,9300.0,29.6692,29.6888,29.6626,29.6692,9300.0
2006-11-22 14:40:00,45.32,45.32,45.3,45.31,3200.0,29.6692,29.6692,29.6561,29.6626,3200.0
2006-11-22 14:45:00,45.3,45.36,45.3,45.34,11500.0,29.6561,29.6954,29.6561,29.6823,11500.0
2006-11-22 14:50:00,45.34,45.34,45.3,45.31,5100.0,29.6823,29.6823,29.6561,29.6626,5100.0
2006-11-22 14:55:00,45.3,45.3,45.28,45.28,3200.0,29.6561,29.6561,29.643,29.643,3200.0
2006-11-22 15:00:00,45.28,45.3,45.28,45.3,6900.0,29.643,29.6561,29.643,29.6561,6900.0
2006-11-22 15:05:00,45.29,45.31,45.29,45.3,2900.0,29.6495,29.6626,29.6495,29.6561,2900.0
2006-11-22 15:10:00,45.29,45.29,45.27,45.28,4600.0,29.6495,29.6495,29.6364,29.643,4600.0
2006-11-22 15:15:00,45.27,45.29,45.27,45.27,3600.0,29.6364,29.6495,29.6364,29.6364,3600.0
2006-11-22 15:20:00,45.27,45.28,45.26,45.27,2600.0,29.6364,29.643,29.6299,29.6364,2600.0
2006-11-22 15:25:00,45.27,45.28,45.26,45.28,2000.0,29.6364,29.643,29.6299,29.643,2000.0
2006-11-22 15:30:00,45.28,45.3,45.26,45.28,4300.0,29.643,29.6561,29.6299,29.643,4300.0
2006-11-22 15:35:00,45.28,45.3,45.27,45.3,4700.0,29.643,29.6561,29.6364,29.6561,4700.0
2006-11-22 15:40:00,45.3,45.3,45.27,45.27,10100.0,29.6561,29.6561,29.6364,29.6364,10100.0
2006-11-22 15:45:00,45.28,45.29,45.27,45.28,9800.0,29.643,29.6495,29.6364,29.643,9800.0
2006-11-22 15:50:00,45.27,45.32,45.27,45.32,25600.0,29.6364,29.6692,29.6364,29.6692,25600.0
2006-11-22 15:55:00,45.31,45.31,45.28,45.28,17400.0,29.6626,29.6626,29.643,29.643,17400.0
2006-11-24 09:30:00,45.2,45.25,45.2,45.2,17200.0,29.5906,29.6233,29.5906,29.5906,17200.0
2006-11-24 09:35:00,45.2,45.33,45.2,45.33,7200.0,29.5906,29.6757,29.5906,29.6757,7200.0
2006-11-24 09:40:00,45.33,45.44,45.31,45.44,7600.0,29.6757,29.7477,29.6626,29.7477,7600.0
2006-11-24 09:45:00,45.45,45.45,45.41,45.44,15000.0,29.7543,29.7543,29.7281,29.7477,15000.0
2006-11-24 09:50:00,45.45,45.46,45.41,45.44,7300.0,29.7543,29.7608,29.7281,29.7477,7300.0
2006-11-24 09:55:00,45.44,45.48,45.41,45.47,7300.0,29.7477,29.7739,29.7281,29.7674,7300.0
2006-11-24 10:00:00,45.47,45.48,45.42,45.42,7700.0,29.7674,29.7739,29.7346,29.7346,7700.0
2006-11-24 10:05:00,45.42,45.46,45.41,45.45,9200.0,29.7346,29.7608,29.7281,29.7543,9200.0
2006-11-24 10:10:00,45.45,45.45,45.4,45.4,11400.0,29.7543,29.7543,29.7215,29.7215,11400.0
2006-11-24 10:15:00,45.4,45.45,45.4,45.44,3600.0,29.7215,29.7543,29.7215,29.7477,3600.0
2006-11-24 10:20:00,45.44,45.46,45.41,45.43,4700.0,29.7477,29.7608,29.7281,29.7412,4700.0
2006-11-24 10:25:00,45.43,45.5,45.43,45.49,4700.0,29.7412,29.787,29.7412,29.7805,4700.0
2006-11-24 10:30:00,45.49,45.5,45.48,45.49,2400.0,29.7805,29.787,29.7739,29.7805,2400.0
2006-11-24 10:35:00,45.48,45.51,45.48,45.5,2900.0,29.7739,29.7936,29.7739,29.787,2900.0
2006-11-24 10:40:00,45.5,45.51,45.5,45.5,2400.0,29.787,29.7936,29.787,29.787,2400.0
2006-11-24 10:45:00,45.5,45.51,45.48,45.49,3800.0,29.787,29.7936,29.7739,29.7805,3800.0
2006-11-24 10:50:00,45.5,45.52,45.49,45.52,4600.0,29.787,29.8001,29.7805,29.8001,4600.0
2006-11-24 10:55:00,45.51,45.53,45.5,45.52,7100.0,29.7936,29.8067,29.787,29.8001,7100.0
2006-11-24 11:00:00,45.52,45.52,45.46,45.51,9700.0,29.8001,29.8001,29.7608,29.7936,9700.0
2006-11-24 11:05:00,45.51,45.53,45.51,45.53,4000.0,29.7936,29.8067,29.7936,29.8067,4000.0
2006-11-24 11:10:00,45.53,45.56,45.53,45.56,4600.0,29.8067,29.8263,29.8067,29.8263,4600.0
2006-11-24 11:15:00,45.56,45.57,45.56,45.57,2000.0,29.8263,29.8328,29.8263,29.8328,2000.0
2006-11-24 11:20:00,45.57,45.58,45.56,45.58,4300.0,29.8328,29.8394,29.8263,29.8394,4300.0
2006-11-24 11:25:00,45.58,45.59,45.55,45.59,6400.0,29.8394,29.8459,29.8197,29.8459,6400.0
2006-11-24 11:30:00,45.59,45.59,45.56,45.56,5800.0,29.8459,29.8459,29.8263,29.8263,5800.0
2006-11-24 11:35:00,45.56,45.56,45.52,45.53,4700.0,29.8263,29.8263,29.8001,29.8067,4700.0
2006-11-24 11:40:00,45.53,45.55,45.52,45.53,4800.0,29.8067,29.8197,29.8001,29.8067,4800.0
2006-11-24 11:45:00,45.51,45.52,45.49,45.5,4000.0,29.7936,29.8001,29.7805,29.787,4000.0
2006-11-24 11:50:00,45.5,45.5,45.46,45.47,9200.0,29.787,29.787,29.7608,29.7674,9200.0
2006-11-24 11:55:00,45.48,45.5,45.48,45.48,3800.0,29.7739,29.787,29.7739,29.7739,3800.0
2006-11-24 12:00:00,45.48,45.5,45.46,45.5,40200.0,29.7739,29.787,29.7608,29.787,40200.0
2006-11-24 12:05:00,45.49,45.52,45.49,45.51,6700.0,29.7805,29.8001,29.7805,29.7936,6700.0
2006-11-24 12:10:00,45.52,45.53,45.51,45.53,5500.0,29.8001,29.8067,29.7936,29.8067,5500.0
2006-11-24 12:15:00,45.53,45.53,45.49,45.5,10200.0,29.8067,29.8067,29.7805,29.787,10200.0
2006-11-24 12:20:00,45.51,45.51,45.49,45.5,14300.0,29.7936,29.7936,29.7805,29.787,14300.0
2006-11-24 12:25:00,45.5,45.5,45.48,45.5,9700.0,29.787,29.787,29.7739,29.787,9700.0
2006-11-24 12:30:00,45.5,45.5,45.47,45.48,12800.0,29.787,29.787,29.7674,29.7739,12800.0
2006-11-24 12:35:00,45.48,45.48,45.42,45.47,14800.0,29.7739,29.7739,29.7346,29.7674,14800.0
2006-11-24 12:40:00,45.46,45.47,45.45,45.47,5500.0,29.7608,29.7674,29.7543,29.7674,5500.0
2006-11-24 12:45:00,45.46,45.47,45.41,45.42,12100.0,29.7608,29.7674,29.7281,29.7346,12100.0
2006-11-24 12:50:00,45.42,45.47,45.42,45.47,6500.0,29.7346,29.7674,29.7346,29.7674,6500.0
2006-11-24 12:55:00,45.47,45.47,45.43,45.44,17700.0,29.7674,29.7674,29.7412,29.7477,17700.0
2006-11-24 13:00:00,45.44,45.48,45.43,45.48,32400.0,29.7477,29.7739,29.7412,29.7739,32400.0
2006-11-24 13:05:00,45.48,45.48,45.48,45.48,0.0,29.7739,29.7739,29.7739,29.7739,0.0
2006-11-24 13:10:00,45.48,45.48,45.48,45.48,0.0,29.7739,29.7739,29.7739,29.7739,0.0
2006-11-24 13:15:00,45.48,45.48,45.48,45.48,0.0,29.7739,29.7739,29.7739,29.7739,0.0
2006-11-24 13:20:00,45.48,45.48,45.48,45.48,0.0,29.7739,29.7739,29.7739,29.7739,0.0
2006-11-24 13:25:00,45.48,45.48,45.48,45.48,0.0,29.7739,29.7739,29.7739,29.7739,0.0
2006-11-24 13:30:00,45.48,45.48,45.48,45.48,0.0,29.7739,29.7739,29.7739,29.7739,0.0
2006-11-24 13:35:00,45.48,45.48,45.48,45.48,0.0,29.7739,29.7739,29.7739,29.7739,0.0
2006-11-24 13:40:00,45.48,45.48,45.48,45.48,0.0,29.7739,29.7739,29.7739,29.7739,0.0
2006-11-24 13:45:00,45.48,45.48,45.48,45.48,0.0,29.7739,29.7739,29.7739,29.7739,0.0
2006-11-24 13:50:00,45.59,45.59,45.56,45.56,200.0,29.8459,29.8459,29.8263,29.8263,200.0
2006-11-24 13:55:00,45.56,45.56,45.56,45.56,0.0,29.8263,29.8263,29.8263,29.8263,0.0
2006-11-24 14:00:00,45.6,45.6,45.6,45.6,100.0,29.8525,29.8525,29.8525,29.8525,100.0
2006-11-24 14:05:00,45.6,45.6,45.6,45.6,0.0,29.8525,29.8525,29.8525,29.8525,0.0
2006-11-24 14:10:00,45.6,45.6,45.6,45.6,100.0,29.8525,29.8525,29.8525,29.8525,100.0
2006-11-24 14:15:00,45.6,45.6,45.6,45.6,0.0,29.8525,29.8525,29.8525,29.8525,0.0
2006-11-24 14:20:00,46.25,46.25,46.25,46.25,100.0,30.278,30.278,30.278,30.278,100.0
2006-11-24 14:25:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 14:30:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 14:35:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 14:40:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 14:45:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 14:50:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 14:55:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:00:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:05:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:10:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:15:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:20:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:25:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:30:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:35:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:40:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:45:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:50:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-24 15:55:00,46.25,46.25,46.25,46.25,0.0,30.278,30.278,30.278,30.278,0.0
2006-11-27 09:30:00,45.5,45.5,45.4,45.41,32600.0,29.787,29.787,29.7215,29.7281,32600.0
2006-11-27 09:35:00,45.41,45.5,45.39,45.45,22800.0,29.7281,29.787,29.715,29.7543,22800.0
2006-11-27 09:40:00,45.43,45.45,45.39,45.4,19100.0,29.7412,29.7543,29.715,29.7215,19100.0
2006-11-27 09:45:00,45.39,45.4,45.35,45.38,17500.0,29.715,29.7215,29.6888,29.7085,17500.0
2006-11-27 09:50:00,45.38,45.4,45.36,45.39,17000.0,29.7085,29.7215,29.6954,29.715,17000.0
2006-11-27 09:55:00,45.4,45.43,45.34,45.35,19300.0,29.7215,29.7412,29.6823,29.6888,19300.0
2006-11-27 10:00:00,45.35,45.36,45.3,45.35,22000.0,29.6888,29.6954,29.6561,29.6888,22000.0
2006-11-27 10:05:00,45.35,45.37,45.34,45.36,11800.0,29.6888,29.7019,29.6823,29.6954,11800.0
2006-11-27 10:10:00,45.35,45.39,45.25,45.25,18800.0,29.6888,29.715,29.6233,29.6233,18800.0
2006-11-27 10:15:00,45.25,45.25,45.21,45.24,9300.0,29.6233,29.6233,29.5972,29.6168,9300.0
2006-11-27 10:20:00,45.24,45.34,45.24,45.34,10200.0,29.6168,29.6823,29.6168,29.6823,10200.0
2006-11-27 10:25:00,45.35,45.37,45.3,45.32,13700.0,29.6888,29.7019,29.6561,29.6692,13700.0
2006-11-27 10:30:00,45.31,45.33,45.28,45.29,11100.0,29.6626,29.6757,29.643,29.6495,11100.0
2006-11-27 10:35:00,45.28,45.29,45.24,45.27,15100.0,29.643,29.6495,29.6168,29.6364,15100.0
2006-11-27 10:40:00,45.26,45.28,45.25,45.28,13500.0,29.6299,29.643,29.6233,29.643,13500.0
2006-11-27 10:45:00,45.28,45.29,45.23,45.23,8600.0,29.643,29.6495,29.6103,29.6103,8600.0
2006-11-27 10:50:00,45.23,45.27,45.23,45.25,7000.0,29.6103,29.6364,29.6103,29.6233,7000.0
2006-11-27 10:55:00,45.26,45.26,45.24,45.26,11200.0,29.6299,29.6299,29.6168,29.6299,11200.0
2006-11-27 11:00:00,45.26,45.29,45.24,45.24,15000.0,29.6299,29.6495,29.6168,29.6168,15000.0
2006-11-27 11:05:00,45.24,45.24,45.19,45.2,11800.0,29.6168,29.6168,29.5841,29.5906,11800.0
2006-11-27 11:10:00,45.19,45.23,45.16,45.17,25200.0,29.5841,29.6103,29.5644,29.571,25200.0
2006-11-27 11:15:00,45.17,45.19,45.15,45.15,12200.0,29.571,29.5841,29.5579,29.5579,12200.0
2006-11-27 11:20:00,45.16,45.16,45.07,45.07,18500.0,29.5644,29.5644,29.5055,29.5055,18500.0
2006-11-27 11:25:00,45.06,45.2,44.93,44.93,77000.0,29.499,29.5906,29.4139,29.4139,77000.0
2006-11-27 11:30:00,44.92,44.93,44.9,44.93,18000.0,29.4073,29.4139,29.3942,29.4139,18000.0
2006-11-27 11:35:00,44.93,45.03,44.93,45.03,13800.0,29.4139,29.4793,29.4139,29.4793,13800.0
2006-11-27 11:40:00,45.03,45.05,44.95,44.95,13400.0,29.4793,29.4924,29.4269,29.4269,13400.0
2006-11-27 11:45:00,44.96,44.96,44.9,44.91,8000.0,29.4335,29.4335,29.3942,29.4008,8000.0
2006-11-27 11:50:00,44.92,44.92,44.86,44.89,11500.0,29.4073,29.4073,29.368,29.3877,11500.0
2006-11-27 11:55:00,44.89,44.93,44.87,44.93,10500.0,29.3877,29.4139,29.3746,29.4139,10500.0
2006-11-27 12:00:00,44.92,44.93,44.89,44.9,10500.0,29.4073,29.4139,29.3877,29.3942,10500.0
2006-11-27 12:05:00,44.89,44.93,44.89,44.92,5400.0,29.3877,29.4139,29.3877,29.4073,5400.0
2006-11-27 12:10:00,44.94,44.99,44.94,44.95,9000.0,29.4204,29.4531,29.4204,29.4269,9000.0
2006-11-27 12:15:00,44.96,44.98,44.95,44.98,6300.0,29.4335,29.4466,29.4269,29.4466,6300.0
2006-11-27 12:20:00,44.98,44.99,44.96,44.98,18100.0,29.4466,29.4531,29.4335,29.4466,18100.0
2006-11-27 12:25:00,44.96,44.98,44.94,44.95,6200.0,29.4335,29.4466,29.4204,29.4269,6200.0
2006-11-27 12:30:00,44.94,44.94,44.84,44.87,16900.0,29.4204,29.4204,29.3549,29.3746,16900.0
2006-11-27 12:35:00,44.85,44.86,44.83,44.85,14100.0,29.3615,29.368,29.3484,29.3615,14100.0
2006-11-27 12:40:00,44.85,44.88,44.84,44.86,8500.0,29.3615,29.3811,29.3549,29.368,8500.0
2006-11-27 12:45:00,44.86,44.87,44.84,44.87,4700.0,29.368,29.3746,29.3549,29.3746,4700.0
2006-11-27 12:50:00,44.87,44.97,44.86,44.97,15600.0,29.3746,29.44,29.368,29.44,15600.0
2006-11-27 12:55:00,44.97,45.02,44.97,45.01,17900.0,29.44,29.4728,29.44,29.4662,17900.0
2006-11-27 13:00:00,45.01,45.01,44.93,44.95,15000.0,29.4662,29.4662,29.4139,29.4269,15000.0
2006-11-27 13:05:00,44.95,45.0,44.94,45.0,13300.0,29.4269,29.4597,29.4204,29.4597,13300.0
2006-11-27 13:10:00,45.0,45.04,44.99,45.02,7000.0,29.4597,29.4859,29.4531,29.4728,7000.0
2006-11-27 13:15:00,45.02,45.04,44.98,45.0,11100.0,29.4728,29.4859,29.4466,29.4597,11100.0
2006-11-27 13:20:00,45.0,45.01,44.97,45.0,9600.0,29.4597,29.4662,29.44,29.4597,9600.0
2006-11-27 13:25:00,45.0,45.04,44.99,45.04,7000.0,29.4597,29.4859,29.4531,29.4859,7000.0
2006-11-27 13:30:00,45.04,45.06,45.02,45.04,5700.0,29.4859,29.499,29.4728,29.4859,5700.0
2006-11-27 13:35:00,45.05,45.07,45.02,45.02,6400.0,29.4924,29.5055,29.4728,29.4728,6400.0
2006-11-27 13:40:00,45.04,45.09,45.03,45.08,6000.0,29.4859,29.5186,29.4793,29.5121,6000.0
2006-11-27 13:45:00,45.09,45.09,45.05,45.08,4400.0,29.5186,29.5186,29.4924,29.5121,4400.0
2006-11-27 13:50:00,45.08,45.09,45.07,45.09,8000.0,29.5121,29.5186,29.5055,29.5186,8000.0
2006-11-27 13:55:00,45.1,45.1,45.08,45.1,5700.0,29.5251,29.5251,29.5121,29.5251,5700.0
2006-11-27 14:00:00,45.1,45.1,45.05,45.05,8600.0,29.5251,29.5251,29.4924,29.4924,8600.0
2006-11-27 14:05:00,45.02,45.04,45.0,45.03,16200.0,29.4728,29.4859,29.4597,29.4793,16200.0
2006-11-27 14:10:00,45.02,45.04,44.97,44.98,23500.0,29.4728,29.4859,29.44,29.4466,23500.0
2006-11-27 14:15:00,44.99,45.01,44.96,45.0,10500.0,29.4531,29.4662,29.4335,29.4597,10500.0
2006-11-27 14:20:00,44.99,45.01,44.97,45.01,10600.0,29.4531,29.4662,29.44,29.4662,10600.0
2006-11-27 14:25:00,45.0,45.03,45.0,45.0,10200.0,29.4597,29.4793,29.4597,29.4597,10200.0
2006-11-27 14:30:00,45.01,45.03,44.99,45.01,13800.0,29.4662,29.4793,29.4531,29.4662,13800.0
2006-11-27 14:35:00,45.01,45.04,45.0,45.02,7400.0,29.4662,29.4859,29.4597,29.4728,7400.0
2006-11-27 14:40:00,45.03,45.05,45.02,45.05,11500.0,29.4793,29.4924,29.4728,29.4924,11500.0
2006-11-27 14:45:00,45.04,45.07,45.03,45.05,10500.0,29.4859,29.5055,29.4793,29.4924,10500.0
2006-11-27 14:50:00,45.05,45.07,45.0,45.01,18600.0,29.4924,29.5055,29.4597,29.4662,18600.0
2006-11-27 14:55:00,45.02,45.05,45.01,45.04,14200.0,29.4728,29.4924,29.4662,29.4859,14200.0
2006-11-27 15:00:00,45.03,45.03,45.0,45.03,14900.0,29.4793,29.4793,29.4597,29.4793,14900.0
2006-11-27 15:05:00,45.02,45.05,45.0,45.04,17800.0,29.4728,29.4924,29.4597,29.4859,17800.0
2006-11-27 15:10:00,45.04,45.07,45.03,45.07,17500.0,29.4859,29.5055,29.4793,29.5055,17500.0
2006-11-27 15:15:00,45.06,45.08,45.05,45.08,18100.0,29.499,29.5121,29.4924,29.5121,18100.0
2006-11-27 15:20:00,45.08,45.1,45.08,45.1,35400.0,29.5121,29.5251,29.5121,29.5251,35400.0
2006-11-27 15:25:00,45.1,45.1,45.08,45.09,25300.0,29.5251,29.5251,29.5121,29.5186,25300.0
2006-11-27 15:30:00,45.1,45.16,45.08,45.15,38300.0,29.5251,29.5644,29.5121,29.5579,38300.0
2006-11-27 15:35:00,45.16,45.16,45.12,45.13,34100.0,29.5644,29.5644,29.5382,29.5448,34100.0
2006-11-27 15:40:00,45.13,45.14,45.11,45.13,30400.0,29.5448,29.5513,29.5317,29.5448,30400.0
2006-11-27 15:45:00,45.14,45.18,45.13,45.17,14600.0,29.5513,29.5775,29.5448,29.571,14600.0
2006-11-27 15:50:00,45.17,45.19,45.14,45.19,23400.0,29.571,29.5841,29.5513,29.5841,23400.0
2006-11-27 15:55:00,45.18,45.19,45.12,45.12,33800.0,29.5775,29.5841,29.5382,29.5382,33800.0
2006-11-28 09:30:00,45.12,45.17,45.06,45.06,18300.0,29.5382,29.571,29.499,29.499,18300.0
2006-11-28 09:35:00,45.06,45.08,45.05,45.07,3600.0,29.499,29.5121,29.4924,29.5055,3600.0
2006-11-28 09:40:00,45.06,45.25,45.02,45.23,17000.0,29.499,29.6233,29.4728,29.6103,17000.0
2006-11-28 09:45:00,45.23,45.27,45.17,45.18,10200.0,29.6103,29.6364,29.571,29.5775,10200.0
2006-11-28 09:50:00,45.18,45.2,45.18,45.19,7600.0,29.5775,29.5906,29.5775,29.5841,7600.0
2006-11-28 09:55:00,45.19,45.3,45.19,45.27,15100.0,29.5841,29.6561,29.5841,29.6364,15100.0
2006-11-28 10:00:00,45.29,45.37,45.23,45.36,21100.0,29.6495,29.7019,29.6103,29.6954,21100.0
2006-11-28 10:05:00,45.36,45.37,45.22,45.22,11100.0,29.6954,29.7019,29.6037,29.6037,11100.0
2006-11-28 10:10:00,45.24,45.24,45.16,45.2,15800.0,29.6168,29.6168,29.5644,29.5906,15800.0
2006-11-28 10:15:00,45.19,45.3,45.18,45.25,13900.0,29.5841,29.6561,29.5775,29.6233,13900.0
2006-11-28 10:20:00,45.25,45.29,45.23,45.26,6800.0,29.6233,29.6495,29.6103,29.6299,6800.0
2006-11-28 10:25:00,45.27,45.29,45.23,45.24,9500.0,29.6364,29.6495,29.6103,29.6168,9500.0
2006-11-28 10:30:00,45.22,45.26,45.2,45.26,14800.0,29.6037,29.6299,29.5906,29.6299,14800.0
2006-11-28 10:35:00,45.24,45.3,45.23,45.29,13200.0,29.6168,29.6561,29.6103,29.6495,13200.0
2006-11-28 10:40:00,45.28,45.3,45.26,45.29,5100.0,29.643,29.6561,29.6299,29.6495,5100.0
2006-11-28 10:45:00,45.29,45.36,45.29,45.35,8200.0,29.6495,29.6954,29.6495,29.6888,8200.0
2006-11-28 10:50:00,45.34,45.35,45.3,45.3,5600.0,29.6823,29.6888,29.6561,29.6561,5600.0
2006-11-28 10:55:00,45.3,45.33,45.3,45.32,7000.0,29.6561,29.6757,29.6561,29.6692,7000.0
2006-11-28 11:00:00,45.32,45.36,45.3,45.35,6700.0,29.6692,29.6954,29.6561,29.6888,6700.0
2006-11-28 11:05:00,45.34,45.36,45.33,45.35,14900.0,29.6823,29.6954,29.6757,29.6888,14900.0
2006-11-28 11:10:00,45.35,45.36,45.34,45.35,7300.0,29.6888,29.6954,29.6823,29.6888,7300.0
2006-11-28 11:15:00,45.34,45.36,45.34,45.35,3900.0,29.6823,29.6954,29.6823,29.6888,3900.0
2006-11-28 11:20:00,45.35,45.36,45.34,45.34,11500.0,29.6888,29.6954,29.6823,29.6823,11500.0
2006-11-28 11:25:00,45.34,45.35,45.3,45.31,5100.0,29.6823,29.6888,29.6561,29.6626,5100.0
2006-11-28 11:30:00,45.3,45.34,45.3,45.32,3700.0,29.6561,29.6823,29.6561,29.6692,3700.0
2006-11-28 11:35:00,45.32,45.35,45.31,45.34,5400.0,29.6692,29.6888,29.6626,29.6823,5400.0
2006-11-28 11:40:00,45.35,45.36,45.31,45.31,5800.0,29.6888,29.6954,29.6626,29.6626,5800.0
2006-11-28 11:45:00,45.32,45.32,45.26,45.28,7200.0,29.6692,29.6692,29.6299,29.643,7200.0
2006-11-28 11:50:00,45.27,45.28,45.26,45.27,3700.0,29.6364,29.643,29.6299,29.6364,3700.0
2006-11-28 11:55:00,45.27,45.29,45.24,45.25,10300.0,29.6364,29.6495,29.6168,29.6233,10300.0
2006-11-28 12:00:00,45.24,45.26,45.22,45.26,3900.0,29.6168,29.6299,29.6037,29.6299,3900.0
2006-11-28 12:05:00,45.28,45.32,45.26,45.32,6100.0,29.643,29.6692,29.6299,29.6692,6100.0
2006-11-28 12:10:00,45.32,45.32,45.31,45.31,3500.0,29.6692,29.6692,29.6626,29.6626,3500.0
2006-11-28 12:15:00,45.3,45.31,45.29,45.29,6800.0,29.6561,29.6626,29.6495,29.6495,6800.0
2006-11-28 12:20:00,45.3,45.31,45.27,45.31,15600.0,29.6561,29.6626,29.6364,29.6626,15600.0
2006-11-28 12:25:00,45.3,45.37,45.3,45.37,30000.0,29.6561,29.7019,29.6561,29.7019,30000.0
2006-11-28 12:30:00,45.36,45.36,45.31,45.31,34400.0,29.6954,29.6954,29.6626,29.6626,34400.0
2006-11-28 12:35:00,45.3,45.32,45.27,45.32,6900.0,29.6561,29.6692,29.6364,29.6692,6900.0
2006-11-28 12:40:00,45.33,45.35,45.32,45.32,3800.0,29.6757,29.6888,29.6692,29.6692,3800.0
2006-11-28 12:45:00,45.31,45.35,45.29,45.35,6900.0,29.6626,29.6888,29.6495,29.6888,6900.0
2006-11-28 12:50:00,45.35,45.35,45.33,45.33,8900.0,29.6888,29.6888,29.6757,29.6757,8900.0
2006-11-28 12:55:00,45.32,45.34,45.29,45.31,5000.0,29.6692,29.6823,29.6495,29.6626,5000.0
2006-11-28 13:00:00,45.29,45.41,45.29,45.4,16500.0,29.6495,29.7281,29.6495,29.7215,16500.0
2006-11-28 13:05:00,45.41,45.48,45.41,45.44,17100.0,29.7281,29.7739,29.7281,29.7477,17100.0
2006-11-28 13:10:00,45.42,45.43,45.38,45.39,12600.0,29.7346,29.7412,29.7085,29.715,12600.0
2006-11-28 13:15:00,45.39,45.4,45.3,45.31,14100.0,29.715,29.7215,29.6561,29.6626,14100.0
2006-11-28 13:20:00,45.32,45.32,45.25,45.27,12400.0,29.6692,29.6692,29.6233,29.6364,12400.0
2006-11-28 13:25:00,45.27,45.27,45.23,45.24,5600.0,29.6364,29.6364,29.6103,29.6168,5600.0
2006-11-28 13:30:00,45.25,45.3,45.24,45.3,6400.0,29.6233,29.6561,29.6168,29.6561,6400.0
2006-11-28 13:35:00,45.3,45.38,45.3,45.36,6800.0,29.6561,29.7085,29.6561,29.6954,6800.0
2006-11-28 13:40:00,45.38,45.42,45.36,45.4,6600.0,29.7085,29.7346,29.6954,29.7215,6600.0
2006-11-28 13:45:00,45.4,45.42,45.34,45.36,7800.0,29.7215,29.7346,29.6823,29.6954,7800.0
2006-11-28 13:50:00,45.38,45.39,45.37,45.39,2600.0,29.7085,29.715,29.7019,29.715,2600.0
2006-11-28 13:55:00,45.39,45.4,45.37,45.4,4300.0,29.715,29.7215,29.7019,29.7215,4300.0
2006-11-28 14:00:00,45.4,45.41,45.38,45.38,7300.0,29.7215,29.7281,29.7085,29.7085,7300.0
2006-11-28 14:05:00,45.39,45.42,45.39,45.42,7600.0,29.715,29.7346,29.715,29.7346,7600.0
2006-11-28 14:10:00,45.43,45.44,45.41,45.44,10100.0,29.7412,29.7477,29.7281,29.7477,10100.0
2006-11-28 14:15:00,45.44,45.45,45.39,45.4,6700.0,29.7477,29.7543,29.715,29.7215,6700.0
2006-11-28 14:20:00,45.4,45.42,45.39,45.41,11500.0,29.7215,29.7346,29.715,29.7281,11500.0
2006-11-28 14:25:00,45.42,45.43,45.39,45.42,9700.0,29.7346,29.7412,29.715,29.7346,9700.0
2006-11-28 14:30:00,45.42,45.44,45.4,45.43,10200.0,29.7346,29.7477,29.7215,29.7412,10200.0
2006-11-28 14:35:00,45.41,45.42,45.39,45.4,3500.0,29.7281,29.7346,29.715,29.7215,3500.0
2006-11-28 14:40:00,45.39,45.42,45.37,45.41,12600.0,29.715,29.7346,29.7019,29.7281,12600.0
2006-11-28 14:45:00,45.41,45.45,45.41,45.43,10400.0,29.7281,29.7543,29.7281,29.7412,10400.0
2006-11-28 14:50:00,45.44,45.44,45.39,45.42,5400.0,29.7477,29.7477,29.715,29.7346,5400.0
2006-11-28 14:55:00,45.43,45.43,45.41,45.42,5700.0,29.7412,29.7412,29.7281,29.7346,5700.0
2006-11-28 15:00:00,45.42,45.43,45.41,45.42,11500.0,29.7346,29.7412,29.7281,29.7346,11500.0
2006-11-28 15:05:00,45.42,45.45,45.42,45.43,6100.0,29.7346,29.7543,29.7346,29.7412,6100.0
2006-11-28 15:10:00,45.43,45.48,45.4,45.47,15600.0,29.7412,29.7739,29.7215,29.7674,15600.0
2006-11-28 15:15:00,45.46,45.47,45.45,45.46,9900.0,29.7608,29.7674,29.7543,29.7608,9900.0
2006-11-28 15:20:00,45.46,45.47,45.45,45.46,6500.0,29.7608,29.7674,29.7543,29.7608,6500.0
2006-11-28 15:25:00,45.45,45.45,45.41,45.45,9400.0,29.7543,29.7543,29.7281,29.7543,9400.0
2006-11-28 15:30:00,45.44,45.47,45.44,45.46,9000.0,29.7477,29.7674,29.7477,29.7608,9000.0
2006-11-28 15:35:00,45.47,45.48,45.46,45.46,7000.0,29.7674,29.7739,29.7608,29.7608,7000.0
2006-11-28 15:40:00,45.46,45.48,45.45,45.47,11300.0,29.7608,29.7739,29.7543,29.7674,11300.0
2006-11-28 15:45:00,45.47,45.5,45.47,45.5,13600.0,29.7674,29.787,29.7674,29.787,13600.0
2006-11-28 15:50:00,45.5,45.5,45.47,45.48,20100.0,29.787,29.787,29.7674,29.7739,20100.0
2006-11-28 15:55:00,45.49,45.49,45.46,45.48,27400.0,29.7805,29.7805,29.7608,29.7739,27400.0
2006-11-29 09:30:00,45.5,45.53,45.46,45.46,16000.0,29.787,29.8067,29.7608,29.7608,16000.0
2006-11-29 09:35:00,45.43,45.6,45.43,45.6,18600.0,29.7412,29.8525,29.7412,29.8525,18600.0
2006-11-29 09:40:00,45.59,45.62,45.58,45.62,13200.0,29.8459,29.8656,29.8394,29.8656,13200.0
2006-11-29 09:45:00,45.62,45.75,45.62,45.74,18100.0,29.8656,29.9507,29.8656,29.9441,18100.0
2006-11-29 09:50:00,45.73,45.73,45.62,45.67,7300.0,29.9376,29.9376,29.8656,29.8983,7300.0
2006-11-29 09:55:00,45.68,45.83,45.68,45.8,12200.0,29.9049,30.003,29.9049,29.9834,12200.0
2006-11-29 10:00:00,45.8,45.8,45.66,45.7,34300.0,29.9834,29.9834,29.8918,29.9179,34300.0
2006-11-29 10:05:00,45.7,45.85,45.69,45.84,28800.0,29.9179,30.0161,29.9114,30.0096,28800.0
2006-11-29 10:10:00,45.83,45.85,45.75,45.77,21000.0,30.003,30.0161,29.9507,29.9638,21000.0
2006-11-29 10:15:00,45.77,45.79,45.73,45.74,13100.0,29.9638,29.9769,29.9376,29.9441,13100.0
2006-11-29 10:20:00,45.75,45.75,45.68,45.69,9700.0,29.9507,29.9507,29.9049,29.9114,9700.0
2006-11-29 10:25:00,45.69,45.7,45.64,45.65,20800.0,29.9114,29.9179,29.8787,29.8852,20800.0
2006-11-29 10:30:00,45.66,45.66,45.57,45.65,53500.0,29.8918,29.8918,29.8328,29.8852,53500.0
2006-11-29 10:35:00,45.65,45.66,45.58,45.58,22100.0,29.8852,29.8918,29.8394,29.8394,22100.0
2006-11-29 10:40:00,45.58,45.64,45.58,45.6,8400.0,29.8394,29.8787,29.8394,29.8525,8400.0
2006-11-29 10:45:00,45.6,45.67,45.6,45.65,8700.0,29.8525,29.8983,29.8525,29.8852,8700.0
2006-11-29 10:50:00,45.67,45.7,45.66,45.66,12800.0,29.8983,29.9179,29.8918,29.8918,12800.0
2006-11-29 10:55:00,45.66,45.66,45.56,45.57,13100.0,29.8918,29.8918,29.8263,29.8328,13100.0
2006-11-29 11:00:00,45.58,45.66,45.58,45.66,23300.0,29.8394,29.8918,29.8394,29.8918,23300.0
2006-11-29 11:05:00,45.66,45.76,45.66,45.76,22000.0,29.8918,29.9572,29.8918,29.9572,22000.0
2006-11-29 11:10:00,45.75,45.83,45.74,45.82,29300.0,29.9507,30.003,29.9441,29.9965,29300.0
2006-11-29 11:15:00,45.83,45.84,45.81,45.82,23200.0,30.003,30.0096,29.99,29.9965,23200.0
2006-11-29 11:20:00,45.82,45.85,45.82,45.85,6300.0,29.9965,30.0161,29.9965,30.0161,6300.0
2006-11-29 11:25:00,45.85,45.86,45.81,45.83,9300.0,30.0161,30.0227,29.99,30.003,9300.0
2006-11-29 11:30:00,45.82,45.86,45.82,45.83,10900.0,29.9965,30.0227,29.9965,30.003,10900.0
2006-11-29 11:35:00,45.84,45.85,45.83,45.85,6800.0,30.0096,30.0161,30.003,30.0161,6800.0
2006-11-29 11:40:00,45.84,45.84,45.78,45.79,16100.0,30.0096,30.0096,29.9703,29.9769,16100.0
2006-11-29 11:45:00,45.79,45.79,45.75,45.77,21400.0,29.9769,29.9769,29.9507,29.9638,21400.0
2006-11-29 11:50:00,45.77,45.79,45.75,45.79,30600.0,29.9638,29.9769,29.9507,29.9769,30600.0
2006-11-29 11:55:00,45.79,45.79,45.75,45.76,13900.0,29.9769,29.9769,29.9507,29.9572,13900.0
2006-11-29 12:00:00,45.76,45.79,45.76,45.78,8400.0,29.9572,29.9769,29.9572,29.9703,8400.0
2006-11-29 12:05:00,45.78,45.8,45.77,45.77,6800.0,29.9703,29.9834,29.9638,29.9638,6800.0
2006-11-29 12:10:00,45.76,45.78,45.76,45.78,5200.0,29.9572,29.9703,29.9572,29.9703,5200.0
2006-11-29 12:15:00,45.78,45.8,45.77,45.79,6100.0,29.9703,29.9834,29.9638,29.9769,6100.0
2006-11-29 12:20:00,45.79,45.79,45.71,45.71,14600.0,29.9769,29.9769,29.9245,29.9245,14600.0
2006-11-29 12:25:00,45.71,45.74,45.7,45.72,19300.0,29.9245,29.9441,29.9179,29.931,19300.0
2006-11-29 12:30:00,45.72,45.74,45.71,45.74,13800.0,29.931,29.9441,29.9245,29.9441,13800.0
2006-11-29 12:35:00,45.74,45.74,45.7,45.72,12500.0,29.9441,29.9441,29.9179,29.931,12500.0
2006-11-29 12:40:00,45.72,45.74,45.71,45.73,8600.0,29.931,29.9441,29.9245,29.9376,8600.0
2006-11-29 12:45:00,45.72,45.74,45.71,45.72,11200.0,29.931,29.9441,29.9245,29.931,11200.0
2006-11-29 12:50:00,45.73,45.74,45.7,45.71,15800.0,29.9376,29.9441,29.9179,29.9245,15800.0
2006-11-29 12:55:00,45.72,45.74,45.7,45.71,10700.0,29.931,29.9441,29.9179,29.9245,10700.0
2006-11-29 13:00:00,45.71,45.72,45.7,45.71,11600.0,29.9245,29.931,29.9179,29.9245,11600.0
2006-11-29 13:05:00,45.7,45.72,45.7,45.7,7600.0,29.9179,29.931,29.9179,29.9179,7600.0
2006-11-29 13:10:00,45.7,45.71,45.7,45.7,21100.0,29.9179,29.9245,29.9179,29.9179,21100.0
2006-11-29 13:15:00,45.7,45.71,45.7,45.7,12000.0,29.9179,29.9245,29.9179,29.9179,12000.0
2006-11-29 13:20:00,45.7,45.71,45.7,45.7,11200.0,29.9179,29.9245,29.9179,29.9179,11200.0
2006-11-29 13:25:00,45.7,45.71,45.67,45.67,19800.0,29.9179,29.9245,29.8983,29.8983,19800.0
2006-11-29 13:30:00,45.67,45.7,45.66,45.66,17400.0,29.8983,29.9179,29.8918,29.8918,17400.0
2006-11-29 13:35:00,45.66,45.69,45.65,45.69,6000.0,29.8918,29.9114,29.8852,29.9114,6000.0
2006-11-29 13:40:00,45.69,45.72,45.69,45.7,9600.0,29.9114,29.931,29.9114,29.9179,9600.0
2006-11-29 13:45:00,45.7,45.73,45.69,45.73,9200.0,29.9179,29.9376,29.9114,29.9376,9200.0
2006-11-29 13:50:00,45.73,45.75,45.73,45.73,7700.0,29.9376,29.9507,29.9376,29.9376,7700.0
2006-11-29 13:55:00,45.73,45.76,45.73,45.74,10200.0,29.9376,29.9572,29.9376,29.9441,10200.0
2006-11-29 14:00:00,45.74,45.74,45.7,45.73,8400.0,29.9441,29.9441,29.9179,29.9376,8400.0
2006-11-29 14:05:00,45.73,45.73,45.71,45.71,13600.0,29.9376,29.9376,29.9245,29.9245,13600.0
2006-11-29 14:10:00,45.72,45.74,45.72,45.74,8600.0,29.931,29.9441,29.931,29.9441,8600.0
2006-11-29 14:15:00,45.74,45.75,45.73,45.75,12100.0,29.9441,29.9507,29.9376,29.9507,12100.0
2006-11-29 14:20:00,45.75,45.75,45.73,45.73,6900.0,29.9507,29.9507,29.9376,29.9376,6900.0
2006-11-29 14:25:00,45.74,45.74,45.7,45.7,10600.0,29.9441,29.9441,29.9179,29.9179,10600.0
2006-11-29 14:30:00,45.68,45.73,45.67,45.71,7500.0,29.9049,29.9376,29.8983,29.9245,7500.0
2006-11-29 14:35:00,45.71,45.8,45.71,45.78,11000.0,29.9245,29.9834,29.9245,29.9703,11000.0
2006-11-29 14:40:00,45.78,45.79,45.76,45.76,8200.0,29.9703,29.9769,29.9572,29.9572,8200.0
2006-11-29 14:45:00,45.76,45.77,45.76,45.77,11100.0,29.9572,29.9638,29.9572,29.9638,11100.0
2006-11-29 14:50:00,45.76,45.8,45.76,45.8,13100.0,29.9572,29.9834,29.9572,29.9834,13100.0
2006-11-29 14:55:00,45.8,45.83,45.79,45.81,21700.0,29.9834,30.003,29.9769,29.99,21700.0
2006-11-29 15:00:00,45.81,45.83,45.8,45.82,11600.0,29.99,30.003,29.9834,29.9965,11600.0
2006-11-29 15:05:00,45.82,45.83,45.8,45.83,10800.0,29.9965,30.003,29.9834,30.003,10800.0
2006-11-29 15:10:00,45.83,45.87,45.83,45.87,6400.0,30.003,30.0292,30.003,30.0292,6400.0
2006-11-29 15:15:00,45.85,45.87,45.82,45.83,11000.0,30.0161,30.0292,29.9965,30.003,11000.0
2006-11-29 15:20:00,45.82,45.85,45.8,45.83,17100.0,29.9965,30.0161,29.9834,30.003,17100.0
2006-11-29 15:25:00,45.83,45.88,45.83,45.88,10700.0,30.003,30.0358,30.003,30.0358,10700.0
2006-11-29 15:30:00,45.86,45.89,45.85,45.87,14000.0,30.0227,30.0423,30.0161,30.0292,14000.0
2006-11-29 15:35:00,45.87,45.88,45.86,45.86,16300.0,30.0292,30.0358,30.0227,30.0227,16300.0
2006-11-29 15:40:00,45.86,45.88,45.85,45.87,12900.0,30.0227,30.0358,30.0161,30.0292,12900.0
2006-11-29 15:45:00,45.87,45.89,45.83,45.84,15300.0,30.0292,30.0423,30.003,30.0096,15300.0
2006-11-29 15:50:00,45.83,45.87,45.82,45.86,20100.0,30.003,30.0292,29.9965,30.0227,20100.0
2006-11-29 15:55:00,45.86,45.87,45.85,45.86,14400.0,30.0227,30.0292,30.0161,30.0227,14400.0
2006-11-30 09:30:00,45.85,45.98,45.85,45.94,14300.0,30.0161,30.1012,30.0161,30.0751,14300.0
2006-11-30 09:35:00,45.96,46.0,45.92,45.94,6200.0,30.0882,30.1143,30.062,30.0751,6200.0
2006-11-30 09:40:00,45.95,45.95,45.8,45.83,5500.0,30.0816,30.0816,29.9834,30.003,5500.0
2006-11-30 09:45:00,45.88,45.95,45.88,45.92,6300.0,30.0358,30.0816,30.0358,30.062,6300.0
2006-11-30 09:50:00,45.92,45.95,45.88,45.92,7000.0,30.062,30.0816,30.0358,30.062,7000.0
2006-11-30 09:55:00,45.93,45.94,45.8,45.88,11500.0,30.0685,30.0751,29.9834,30.0358,11500.0
2006-11-30 10:00:00,45.84,45.84,45.73,45.75,16700.0,30.0096,30.0096,29.9376,29.9507,16700.0
2006-11-30 10:05:00,45.74,45.78,45.73,45.75,5500.0,29.9441,29.9703,29.9376,29.9507,5500.0
2006-11-30 10:10:00,45.76,45.83,45.76,45.78,13100.0,29.9572,30.003,29.9572,29.9703,13100.0
2006-11-30 10:15:00,45.78,45.81,45.77,45.78,7600.0,29.9703,29.99,29.9638,29.9703,7600.0
2006-11-30 10:20:00,45.78,45.81,45.71,45.75,17000.0,29.9703,29.99,29.9245,29.9507,17000.0
2006-11-30 10:25:00,45.75,45.84,45.75,45.82,17300.0,29.9507,30.0096,29.9507,29.9965,17300.0
2006-11-30 10:30:00,45.83,45.85,45.8,45.8,9600.0,30.003,30.0161,29.9834,29.9834,9600.0
2006-11-30 10:35:00,45.82,45.82,45.74,45.75,11800.0,29.9965,29.9965,29.9441,29.9507,11800.0
2006-11-30 10:40:00,45.76,45.79,45.76,45.76,15300.0,29.9572,29.9769,29.9572,29.9572,15300.0
2006-11-30 10:45:00,45.76,45.76,45.73,45.74,11700.0,29.9572,29.9572,29.9376,29.9441,11700.0
2006-11-30 10:50:00,45.75,45.77,45.73,45.75,5000.0,29.9507,29.9638,29.9376,29.9507,5000.0
2006-11-30 10:55:00,45.76,45.76,45.71,45.71,6900.0,29.9572,29.9572,29.9245,29.9245,6900.0
2006-11-30 11:00:00,45.71,45.72,45.69,45.69,11100.0,29.9245,29.931,29.9114,29.9114,11100.0
2006-11-30 11:05:00,45.69,45.7,45.67,45.69,4900.0,29.9114,29.9179,29.8983,29.9114,4900.0
2006-11-30 11:10:00,45.69,45.7,45.68,45.69,7200.0,29.9114,29.9179,29.9049,29.9114,7200.0
2006-11-30 11:15:00,45.69,45.7,45.65,45.67,23000.0,29.9114,29.9179,29.8852,29.8983,23000.0
2006-11-30 11:20:00,45.67,45.69,45.63,45.63,12700.0,29.8983,29.9114,29.8721,29.8721,12700.0
2006-11-30 11:25:00,45.63,45.66,45.62,45.66,8000.0,29.8721,29.8918,29.8656,29.8918,8000.0
2006-11-30 11:30:00,45.64,45.65,45.62,45.63,22700.0,29.8787,29.8852,29.8656,29.8721,22700.0
2006-11-30 11:35:00,45.61,45.63,45.61,45.62,5300.0,29.859,29.8721,29.859,29.8656,5300.0
2006-11-30 11:40:00,45.62,45.62,45.6,45.61,16000.0,29.8656,29.8656,29.8525,29.859,16000.0
2006-11-30 11:45:00,45.6,45.63,45.59,45.61,16700.0,29.8525,29.8721,29.8459,29.859,16700.0
2006-11-30 11:50:00,45.61,45.63,45.61,45.62,4100.0,29.859,29.8721,29.859,29.8656,4100.0
2006-11-30 11:55:00,45.65,45.7,45.64,45.68,4300.0,29.8852,29.9179,29.8787,29.9049,4300.0
2006-11-30 12:00:00,45.7,45.71,45.68,45.7,5500.0,29.9179,29.9245,29.9049,29.9179,5500.0
2006-11-30 12:05:00,45.71,45.71,45.7,45.71,2900.0,29.9245,29.9245,29.9179,29.9245,2900.0
2006-11-30 12:10:00,45.71,45.75,45.71,45.75,3400.0,29.9245,29.9507,29.9245,29.9507,3400.0
2006-11-30 12:15:00,45.74,45.76,45.71,45.76,6700.0,29.9441,29.9572,29.9245,29.9572,6700.0
2006-11-30 12:20:00,45.76,45.8,45.75,45.77,3500.0,29.9572,29.9834,29.9507,29.9638,3500.0
2006-11-30 12:25:00,45.78,45.79,45.76,45.76,5100.0,29.9703,29.9769,29.9572,29.9572,5100.0
2006-11-30 12:30:00,45.76,45.81,45.76,45.81,8500.0,29.9572,29.99,29.9572,29.99,8500.0
2006-11-30 12:35:00,45.83,45.83,45.74,45.74,8900.0,30.003,30.003,29.9441,29.9441,8900.0
2006-11-30 12:40:00,45.74,45.75,45.71,45.72,12900.0,29.9441,29.9507,29.9245,29.931,12900.0
2006-11-30 12:45:00,45.71,45.72,45.71,45.72,700.0,29.9245,29.931,29.9245,29.931,700.0
2006-11-30 12:50:00,45.72,45.74,45.72,45.73,1500.0,29.931,29.9441,29.931,29.9376,1500.0
2006-11-30 12:55:00,45.73,45.73,45.72,45.72,14900.0,29.9376,29.9376,29.931,29.931,14900.0
2006-11-30 13:00:00,45.72,45.75,45.72,45.74,17400.0,29.931,29.9507,29.931,29.9441,17400.0
2006-11-30 13:05:00,45.74,45.75,45.72,45.73,4400.0,29.9441,29.9507,29.931,29.9376,4400.0
2006-11-30 13:10:00,45.74,45.75,45.74,45.75,6900.0,29.9441,29.9507,29.9441,29.9507,6900.0
2006-11-30 13:15:00,45.75,45.82,45.75,45.81,15100.0,29.9507,29.9965,29.9507,29.99,15100.0
2006-11-30 13:20:00,45.81,45.81,45.78,45.79,3800.0,29.99,29.99,29.9703,29.9769,3800.0
2006-11-30 13:25:00,45.79,45.8,45.77,45.78,2400.0,29.9769,29.9834,29.9638,29.9703,2400.0
2006-11-30 13:30:00,45.81,45.83,45.81,45.81,4600.0,29.99,30.003,29.99,29.99,4600.0
2006-11-30 13:35:00,45.81,45.82,45.78,45.78,5400.0,29.99,29.9965,29.9703,29.9703,5400.0
2006-11-30 13:40:00,45.77,45.77,45.75,45.75,1300.0,29.9638,29.9638,29.9507,29.9507,1300.0
2006-11-30 13:45:00,45.76,45.77,45.75,45.77,2700.0,29.9572,29.9638,29.9507,29.9638,2700.0
2006-11-30 13:50:00,45.78,45.78,45.76,45.78,3200.0,29.9703,29.9703,29.9572,29.9703,3200.0
2006-11-30 13:55:00,45.78,45.79,45.71,45.71,5700.0,29.9703,29.9769,29.9245,29.9245,5700.0
2006-11-30 14:00:00,45.71,45.72,45.69,45.7,3700.0,29.9245,29.931,29.9114,29.9179,3700.0
2006-11-30 14:05:00,45.7,45.72,45.68,45.72,6100.0,29.9179,29.931,29.9049,29.931,6100.0
2006-11-30 14:10:00,45.71,45.73,45.71,45.71,4000.0,29.9245,29.9376,29.9245,29.9245,4000.0
2006-11-30 14:15:00,45.71,45.73,45.7,45.72,8000.0,29.9245,29.9376,29.9179,29.931,8000.0
2006-11-30 14:20:00,45.72,45.77,45.72,45.76,6700.0,29.931,29.9638,29.931,29.9572,6700.0
2006-11-30 14:25:00,45.77,45.81,45.76,45.79,15400.0,29.9638,29.99,29.9572,29.9769,15400.0
2006-11-30 14:30:00,45.8,45.82,45.8,45.8,10100.0,29.9834,29.9965,29.9834,29.9834,10100.0
2006-11-30 14:35:00,45.81,45.96,45.81,45.93,17900.0,29.99,30.0882,29.99,30.0685,17900.0
2006-11-30 14:40:00,45.93,45.93,45.9,45.91,8900.0,30.0685,30.0685,30.0489,30.0554,8900.0
2006-11-30 14:45:00,45.9,45.93,45.9,45.91,5900.0,30.0489,30.0685,30.0489,30.0554,5900.0
2006-11-30 14:50:00,45.93,45.94,45.92,45.93,8100.0,30.0685,30.0751,30.062,30.0685,8100.0
2006-11-30 14:55:00,45.92,45.94,45.92,45.92,9200.0,30.062,30.0751,30.062,30.062,9200.0
2006-11-30 15:00:00,45.92,45.92,45.89,45.9,13500.0,30.062,30.062,30.0423,30.0489,13500.0
2006-11-30 15:05:00,45.9,45.91,45.87,45.87,9300.0,30.0489,30.0554,30.0292,30.0292,9300.0
2006-11-30 15:10:00,45.87,45.88,45.85,45.87,14700.0,30.0292,30.0358,30.0161,30.0292,14700.0
2006-11-30 15:15:00,45.87,45.89,45.87,45.87,9600.0,30.0292,30.0423,30.0292,30.0292,9600.0
2006-11-30 15:20:00,45.89,45.93,45.88,45.92,8600.0,30.0423,30.0685,30.0358,30.062,8600.0
2006-11-30 15:25:00,45.92,45.97,45.92,45.97,16000.0,30.062,30.0947,30.062,30.0947,16000.0
2006-11-30 15:30:00,45.97,45.98,45.93,45.93,7000.0,30.0947,30.1012,30.0685,30.0685,7000.0
2006-11-30 15:35:00,45.94,45.97,45.93,45.97,9700.0,30.0751,30.0947,30.0685,30.0947,9700.0
2006-11-30 15:40:00,45.96,46.02,45.96,46.0,18600.0,30.0882,30.1274,30.0882,30.1143,18600.0
2006-11-30 15:45:00,46.0,46.0,45.95,45.99,16000.0,30.1143,30.1143,30.0816,30.1078,16000.0
2006-11-30 15:50:00,45.99,46.01,45.98,45.99,21900.0,30.1078,30.1209,30.1012,30.1078,21900.0
2006-11-30 15:55:00,46.0,46.0,45.92,45.93,29400.0,30.1143,30.1143,30.062,30.0685,29400.0
2006-12-01 09:30:00,45.7,45.9,45.7,45.9,43200.0,29.9179,30.0489,29.9179,30.0489,43200.0
2006-12-01 09:35:00,45.9,45.97,45.88,45.88,15200.0,30.0489,30.0947,30.0358,30.0358,15200.0
2006-12-01 09:40:00,45.88,46.03,45.86,46.03,8100.0,30.0358,30.134,30.0227,30.134,8100.0
2006-12-01 09:45:00,46.02,46.02,46.0,46.02,10800.0,30.1274,30.1274,30.1143,30.1274,10800.0
2006-12-01 09:50:00,46.02,46.06,45.99,46.06,6000.0,30.1274,30.1536,30.1078,30.1536,6000.0
2006-12-01 09:55:00,46.06,46.09,46.04,46.05,4800.0,30.1536,30.1733,30.1405,30.1471,4800.0
2006-12-01 10:00:00,46.04,46.04,45.85,46.02,24000.0,30.1405,30.1405,30.0161,30.1274,24000.0
2006-12-01 10:05:00,46.03,46.05,45.95,45.97,15400.0,30.134,30.1471,30.0816,30.0947,15400.0
2006-12-01 10:10:00,45.98,46.15,45.98,46.1,22400.0,30.1012,30.2125,30.1012,30.1798,22400.0
2006-12-01 10:15:00,46.12,46.14,46.11,46.13,13400.0,30.1929,30.206,30.1864,30.1994,13400.0
2006-12-01 10:20:00,46.13,46.19,46.09,46.13,19200.0,30.1994,30.2387,30.1733,30.1994,19200.0
2006-12-01 10:25:00,46.14,46.22,46.12,46.2,42400.0,30.206,30.2584,30.1929,30.2453,42400.0
2006-12-01 10:30:00,46.22,46.24,46.09,46.09,11600.0,30.2584,30.2715,30.1733,30.1733,11600.0
2006-12-01 10:35:00,46.09,46.18,46.07,46.13,24100.0,30.1733,30.2322,30.1602,30.1994,24100.0
2006-12-01 10:40:00,46.13,46.13,46.08,46.08,19000.0,30.1994,30.1994,30.1667,30.1667,19000.0
2006-12-01 10:45:00,46.1,46.13,46.09,46.1,14500.0,30.1798,30.1994,30.1733,30.1798,14500.0
2006-12-01 10:50:00,46.09,46.09,46.04,46.04,10600.0,30.1733,30.1733,30.1405,30.1405,10600.0
2006-12-01 10:55:00,46.03,46.03,45.98,46.0,10300.0,30.134,30.134,30.1012,30.1143,10300.0
2006-12-01 11:00:00,46.01,46.06,46.01,46.06,43000.0,30.1209,30.1536,30.1209,30.1536,43000.0
2006-12-01 11:05:00,46.06,46.06,45.94,45.94,6700.0,30.1536,30.1536,30.0751,30.0751,6700.0
2006-12-01 11:10:00,45.93,45.97,45.93,45.96,5500.0,30.0685,30.0947,30.0685,30.0882,5500.0
2006-12-01 11:15:00,45.98,45.98,45.94,45.96,3700.0,30.1012,30.1012,30.0751,30.0882,3700.0
2006-12-01 11:20:00,45.95,45.96,45.92,45.94,9300.0,30.0816,30.0882,30.062,30.0751,9300.0
2006-12-01 11:25:00,45.94,45.94,45.92,45.93,4400.0,30.0751,30.0751,30.062,30.0685,4400.0
2006-12-01 11:30:00,45.94,45.94,45.9,45.9,6600.0,30.0751,30.0751,30.0489,30.0489,6600.0
2006-12-01 11:35:00,45.91,45.92,45.9,45.91,3300.0,30.0554,30.062,30.0489,30.0554,3300.0
2006-12-01 11:40:00,45.91,45.99,45.91,45.99,8100.0,30.0554,30.1078,30.0554,30.1078,8100.0
2006-12-01 11:45:00,45.99,46.04,45.99,46.02,8100.0,30.1078,30.1405,30.1078,30.1274,8100.0
2006-12-01 11:50:00,46.04,46.06,46.02,46.03,8300.0,30.1405,30.1536,30.1274,30.134,8300.0
2006-12-01 11:55:00,46.03,46.13,46.02,46.11,21500.0,30.134,30.1994,30.1274,30.1864,21500.0
2006-12-01 12:00:00,46.12,46.12,46.06,46.06,12600.0,30.1929,30.1929,30.1536,30.1536,12600.0
2006-12-01 12:05:00,46.06,46.06,46.0,46.02,10000.0,30.1536,30.1536,30.1143,30.1274,10000.0
2006-12-01 12:10:00,46.02,46.04,46.02,46.04,11000.0,30.1274,30.1405,30.1274,30.1405,11000.0
2006-12-01 12:15:00,46.04,46.06,46.01,46.06,12000.0,30.1405,30.1536,30.1209,30.1536,12000.0
2006-12-01 12:20:00,46.07,46.08,46.06,46.08,7900.0,30.1602,30.1667,30.1536,30.1667,7900.0
2006-12-01 12:25:00,46.08,46.08,46.06,46.08,3600.0,30.1667,30.1667,30.1536,30.1667,3600.0
2006-12-01 12:30:00,46.09,46.1,46.09,46.1,3200.0,30.1733,30.1798,30.1733,30.1798,3200.0
2006-12-01 12:35:00,46.09,46.12,46.09,46.12,9100.0,30.1733,30.1929,30.1733,30.1929,9100.0
2006-12-01 12:40:00,46.12,46.17,46.12,46.16,10200.0,30.1929,30.2256,30.1929,30.2191,10200.0
2006-12-01 12:45:00,46.16,46.17,46.14,46.16,20400.0,30.2191,30.2256,30.206,30.2191,20400.0
2006-12-01 12:50:00,46.17,46.17,46.14,46.15,8200.0,30.2256,30.2256,30.206,30.2125,8200.0
2006-12-01 12:55:00,46.15,46.17,46.14,46.14,6100.0,30.2125,30.2256,30.206,30.206,6100.0
2006-12-01 13:00:00,46.16,46.16,46.04,46.05,10400.0,30.2191,30.2191,30.1405,30.1471,10400.0
2006-12-01 13:05:00,46.04,46.05,46.0,46.01,11200.0,30.1405,30.1471,30.1143,30.1209,11200.0
2006-12-01 13:10:00,46.01,46.15,46.01,46.14,11000.0,30.1209,30.2125,30.1209,30.206,11000.0
2006-12-01 13:15:00,46.13,46.14,46.12,46.12,7100.0,30.1994,30.206,30.1929,30.1929,7100.0
2006-12-01 13:20:00,46.12,46.14,46.09,46.09,18300.0,30.1929,30.206,30.1733,30.1733,18300.0
2006-12-01 13:25:00,46.09,46.12,46.09,46.11,3700.0,30.1733,30.1929,30.1733,30.1864,3700.0
2006-12-01 13:30:00,46.11,46.12,46.09,46.11,7800.0,30.1864,30.1929,30.1733,30.1864,7800.0
2006-12-01 13:35:00,46.11,46.11,46.06,46.08,15600.0,30.1864,30.1864,30.1536,30.1667,15600.0
2006-12-01 13:40:00,46.08,46.12,46.08,46.11,10900.0,30.1667,30.1929,30.1667,30.1864,10900.0
2006-12-01 13:45:00,46.11,46.11,46.07,46.1,13300.0,30.1864,30.1864,30.1602,30.1798,13300.0
2006-12-01 13:50:00,46.1,46.1,46.04,46.05,21800.0,30.1798,30.1798,30.1405,30.1471,21800.0
2006-12-01 13:55:00,46.04,46.16,46.04,46.16,13700.0,30.1405,30.2191,30.1405,30.2191,13700.0
2006-12-01 14:00:00,46.16,46.2,46.14,46.14,19000.0,30.2191,30.2453,30.206,30.206,19000.0
2006-12-01 14:05:00,46.13,46.14,46.05,46.13,20600.0,30.1994,30.206,30.1471,30.1994,20600.0
2006-12-01 14:10:00,46.14,46.18,46.12,46.12,13200.0,30.206,30.2322,30.1929,30.1929,13200.0
2006-12-01 14:15:00,46.13,46.14,46.09,46.09,9600.0,30.1994,30.206,30.1733,30.1733,9600.0
2006-12-01 14:20:00,46.09,46.11,46.08,46.1,11900.0,30.1733,30.1864,30.1667,30.1798,11900.0
2006-12-01 14:25:00,46.11,46.16,46.07,46.09,21100.0,30.1864,30.2191,30.1602,30.1733,21100.0
2006-12-01 14:30:00,46.09,46.1,46.06,46.07,23100.0,30.1733,30.1798,30.1536,30.1602,23100.0
2006-12-01 14:35:00,46.08,46.08,46.01,46.02,21200.0,30.1667,30.1667,30.1209,30.1274,21200.0
2006-12-01 14:40:00,46.02,46.02,45.99,46.0,13400.0,30.1274,30.1274,30.1078,30.1143,13400.0
2006-12-01 14:45:00,45.99,46.07,45.99,46.07,13900.0,30.1078,30.1602,30.1078,30.1602,13900.0
2006-12-01 14:50:00,46.07,46.09,46.06,46.09,13700.0,30.1602,30.1733,30.1536,30.1733,13700.0
2006-12-01 14:55:00,46.09,46.11,46.09,46.11,10900.0,30.1733,30.1864,30.1733,30.1864,10900.0
2006-12-01 15:00:00,46.11,46.17,46.11,46.16,20800.0,30.1864,30.2256,30.1864,30.2191,20800.0
2006-12-01 15:05:00,46.16,46.17,46.15,46.17,12700.0,30.2191,30.2256,30.2125,30.2256,12700.0
2006-12-01 15:10:00,46.17,46.19,46.17,46.18,13300.0,30.2256,30.2387,30.2256,30.2322,13300.0
2006-12-01 15:15:00,46.18,46.19,46.15,46.16,17300.0,30.2322,30.2387,30.2125,30.2191,17300.0
2006-12-01 15:20:00,46.16,46.17,46.12,46.14,17900.0,30.2191,30.2256,30.1929,30.206,17900.0
2006-12-01 15:25:00,46.14,46.17,46.14,46.16,13800.0,30.206,30.2256,30.206,30.2191,13800.0
2006-12-01 15:30:00,46.16,46.17,46.15,46.17,20400.0,30.2191,30.2256,30.2125,30.2256,20400.0
2006-12-01 15:35:00,46.17,46.2,46.17,46.18,23100.0,30.2256,30.2453,30.2256,30.2322,23100.0
2006-12-01 15:40:00,46.19,46.22,46.18,46.22,23700.0,30.2387,30.2584,30.2322,30.2584,23700.0
2006-12-01 15:45:00,46.22,46.31,46.22,46.31,21100.0,30.2584,30.3173,30.2584,30.3173,21100.0
2006-12-01 15:50:00,46.32,46.33,46.31,46.33,32700.0,30.3238,30.3304,30.3173,30.3304,32700.0
2006-12-01 15:55:00,46.32,46.39,46.32,46.37,41300.0,30.3238,30.3697,30.3238,30.3566,41300.0
2006-12-04 09:30:00,46.53,46.6,46.42,46.55,42700.0,30.4613,30.5071,30.3893,30.4744,42700.0
2006-12-04 09:35:00,46.55,46.78,46.52,46.78,11600.0,30.4744,30.625,30.4548,30.625,11600.0
2006-12-04 09:40:00,46.8,46.84,46.62,46.69,11200.0,30.6381,30.6643,30.5202,30.5661,11200.0
2006-12-04 09:45:00,46.69,46.69,46.65,46.69,1000.0,30.5661,30.5661,30.5399,30.5661,1000.0
2006-12-04 09:50:00,46.69,46.71,46.65,46.71,5200.0,30.5661,30.5791,30.5399,30.5791,5200.0
2006-12-04 09:55:00,46.75,46.75,46.7,46.71,12800.0,30.6053,30.6053,30.5726,30.5791,12800.0
2006-12-04 10:00:00,46.7,46.79,46.7,46.78,14800.0,30.5726,30.6315,30.5726,30.625,14800.0
2006-12-04 10:05:00,46.78,46.79,46.7,46.73,6700.0,30.625,30.6315,30.5726,30.5922,6700.0
2006-12-04 10:10:00,46.74,46.74,46.69,46.73,4100.0,30.5988,30.5988,30.5661,30.5922,4100.0
2006-12-04 10:15:00,46.73,46.73,46.72,46.73,1300.0,30.5922,30.5922,30.5857,30.5922,1300.0
2006-12-04 10:20:00,46.74,46.75,46.72,46.75,3200.0,30.5988,30.6053,30.5857,30.6053,3200.0
2006-12-04 10:25:00,46.74,46.75,46.72,46.72,5600.0,30.5988,30.6053,30.5857,30.5857,5600.0
2006-12-04 10:30:00,46.73,46.74,46.72,46.72,4100.0,30.5922,30.5988,30.5857,30.5857,4100.0
2006-12-04 10:35:00,46.72,46.73,46.71,46.72,8500.0,30.5857,30.5922,30.5791,30.5857,8500.0
2006-12-04 10:40:00,46.73,46.73,46.71,46.73,1100.0,30.5922,30.5922,30.5791,30.5922,1100.0
2006-12-04 10:45:00,46.73,46.73,46.71,46.71,1300.0,30.5922,30.5922,30.5791,30.5791,1300.0
2006-12-04 10:50:00,46.72,46.74,46.71,46.72,3700.0,30.5857,30.5988,30.5791,30.5857,3700.0
2006-12-04 10:55:00,46.71,46.75,46.71,46.71,4700.0,30.5791,30.6053,30.5791,30.5791,4700.0
2006-12-04 11:00:00,46.72,46.75,46.7,46.73,15400.0,30.5857,30.6053,30.5726,30.5922,15400.0
2006-12-04 11:05:00,46.73,46.75,46.67,46.7,33200.0,30.5922,30.6053,30.553,30.5726,33200.0
2006-12-04 11:10:00,46.71,46.74,46.7,46.72,7600.0,30.5791,30.5988,30.5726,30.5857,7600.0
2006-12-04 11:15:00,46.73,46.74,46.68,46.68,20100.0,30.5922,30.5988,30.5595,30.5595,20100.0
2006-12-04 11:20:00,46.67,46.7,46.67,46.69,11000.0,30.553,30.5726,30.553,30.5661,11000.0
2006-12-04 11:25:00,46.67,46.68,46.65,46.66,7000.0,30.553,30.5595,30.5399,30.5464,7000.0
2006-12-04 11:30:00,46.67,46.7,46.65,46.65,10100.0,30.553,30.5726,30.5399,30.5399,10100.0
2006-12-04 11:35:00,46.65,46.65,46.63,46.65,9300.0,30.5399,30.5399,30.5268,30.5399,9300.0
2006-12-04 11:40:00,46.65,46.66,46.62,46.64,7200.0,30.5399,30.5464,30.5202,30.5333,7200.0
2006-12-04 11:45:00,46.64,46.65,46.63,46.63,4700.0,30.5333,30.5399,30.5268,30.5268,4700.0
2006-12-04 11:50:00,46.63,46.68,46.63,46.66,6600.0,30.5268,30.5595,30.5268,30.5464,6600.0
2006-12-04 11:55:00,46.65,46.68,46.65,46.67,5800.0,30.5399,30.5595,30.5399,30.553,5800.0
2006-12-04 12:00:00,46.67,46.69,46.66,46.69,5600.0,30.553,30.5661,30.5464,30.5661,5600.0
2006-12-04 12:05:00,46.69,46.69,46.63,46.63,10600.0,30.5661,30.5661,30.5268,30.5268,10600.0
2006-12-04 12:10:00,46.63,46.64,46.63,46.64,1900.0,30.5268,30.5333,30.5268,30.5333,1900.0
2006-12-04 12:15:00,46.63,46.64,46.63,46.64,5400.0,30.5268,30.5333,30.5268,30.5333,5400.0
2006-12-04 12:20:00,46.64,46.65,46.61,46.61,10700.0,30.5333,30.5399,30.5137,30.5137,10700.0
2006-12-04 12:25:00,46.61,46.63,46.58,46.58,9200.0,30.5137,30.5268,30.494,30.494,9200.0
2006-12-04 12:30:00,46.58,46.65,46.58,46.64,9200.0,30.494,30.5399,30.494,30.5333,9200.0
2006-12-04 12:35:00,46.64,46.64,46.6,46.61,4800.0,30.5333,30.5333,30.5071,30.5137,4800.0
2006-12-04 12:40:00,46.61,46.64,46.59,46.64,5600.0,30.5137,30.5333,30.5006,30.5333,5600.0
2006-12-04 12:45:00,46.64,46.65,46.63,46.64,2700.0,30.5333,30.5399,30.5268,30.5333,2700.0
2006-12-04 12:50:00,46.64,46.65,46.62,46.64,8000.0,30.5333,30.5399,30.5202,30.5333,8000.0
2006-12-04 12:55:00,46.64,46.64,46.62,46.63,6200.0,30.5333,30.5333,30.5202,30.5268,6200.0
2006-12-04 13:00:00,46.63,46.67,46.62,46.67,5300.0,30.5268,30.553,30.5202,30.553,5300.0
2006-12-04 13:05:00,46.69,46.7,46.67,46.67,10100.0,30.5661,30.5726,30.553,30.553,10100.0
2006-12-04 13:10:00,46.67,46.68,46.63,46.63,4700.0,30.553,30.5595,30.5268,30.5268,4700.0
2006-12-04 13:15:00,46.64,46.67,46.64,46.66,3000.0,30.5333,30.553,30.5333,30.5464,3000.0
2006-12-04 13:20:00,46.67,46.68,46.63,46.68,14000.0,30.553,30.5595,30.5268,30.5595,14000.0
2006-12-04 13:25:00,46.67,46.68,46.65,46.68,6500.0,30.553,30.5595,30.5399,30.5595,6500.0
2006-12-04 13:30:00,46.69,46.7,46.68,46.7,2900.0,30.5661,30.5726,30.5595,30.5726,2900.0
2006-12-04 13:35:00,46.7,46.75,46.68,46.7,14300.0,30.5726,30.6053,30.5595,30.5726,14300.0
2006-12-04 13:40:00,46.71,46.75,46.71,46.75,9000.0,30.5791,30.6053,30.5791,30.6053,9000.0
2006-12-04 13:45:00,46.75,46.75,46.73,46.75,10400.0,30.6053,30.6053,30.5922,30.6053,10400.0
2006-12-04 13:50:00,46.75,46.75,46.73,46.74,8800.0,30.6053,30.6053,30.5922,30.5988,8800.0
2006-12-04 13:55:00,46.74,46.74,46.69,46.72,7800.0,30.5988,30.5988,30.5661,30.5857,7800.0
2006-12-04 14:00:00,46.74,46.74,46.72,46.74,5500.0,30.5988,30.5988,30.5857,30.5988,5500.0
2006-12-04 14:05:00,46.74,46.74,46.7,46.73,9300.0,30.5988,30.5988,30.5726,30.5922,9300.0
2006-12-04 14:10:00,46.71,46.73,46.71,46.72,2600.0,30.5791,30.5922,30.5791,30.5857,2600.0
2006-12-04 14:15:00,46.72,46.73,46.69,46.69,12600.0,30.5857,30.5922,30.5661,30.5661,12600.0
2006-12-04 14:20:00,46.69,46.71,46.69,46.7,11800.0,30.5661,30.5791,30.5661,30.5726,11800.0
2006-12-04 14:25:00,46.7,46.71,46.69,46.71,11000.0,30.5726,30.5791,30.5661,30.5791,11000.0
2006-12-04 14:30:00,46.7,46.72,46.66,46.66,20100.0,30.5726,30.5857,30.5464,30.5464,20100.0
2006-12-04 14:35:00,46.68,46.7,46.66,46.7,6900.0,30.5595,30.5726,30.5464,30.5726,6900.0
2006-12-04 14:40:00,46.68,46.7,46.68,46.68,7900.0,30.5595,30.5726,30.5595,30.5595,7900.0
2006-12-04 14:45:00,46.68,46.71,46.67,46.69,8900.0,30.5595,30.5791,30.553,30.5661,8900.0
2006-12-04 14:50:00,46.7,46.74,46.68,46.74,14800.0,30.5726,30.5988,30.5595,30.5988,14800.0
2006-12-04 14:55:00,46.74,46.78,46.71,46.78,7600.0,30.5988,30.625,30.5791,30.625,7600.0
2006-12-04 15:00:00,46.78,46.8,46.73,46.73,16900.0,30.625,30.6381,30.5922,30.5922,16900.0
2006-12-04 15:05:00,46.73,46.73,46.68,46.69,16800.0,30.5922,30.5922,30.5595,30.5661,16800.0
2006-12-04 15:10:00,46.68,46.73,46.66,46.67,24600.0,30.5595,30.5922,30.5464,30.553,24600.0
2006-12-04 15:15:00,46.67,46.72,46.66,46.69,14200.0,30.553,30.5857,30.5464,30.5661,14200.0
2006-12-04 15:20:00,46.67,46.72,46.67,46.71,12000.0,30.553,30.5857,30.553,30.5791,12000.0
2006-12-04 15:25:00,46.7,46.72,46.68,46.7,5500.0,30.5726,30.5857,30.5595,30.5726,5500.0
2006-12-04 15:30:00,46.7,46.71,46.66,46.7,16500.0,30.5726,30.5791,30.5464,30.5726,16500.0
2006-12-04 15:35:00,46.69,46.72,46.69,46.71,8900.0,30.5661,30.5857,30.5661,30.5791,8900.0
2006-12-04 15:40:00,46.7,46.74,46.7,46.73,16600.0,30.5726,30.5988,30.5726,30.5922,16600.0
2006-12-04 15:45:00,46.74,46.75,46.71,46.71,16300.0,30.5988,30.6053,30.5791,30.5791,16300.0
2006-12-04 15:50:00,46.71,46.72,46.68,46.68,15400.0,30.5791,30.5857,30.5595,30.5595,15400.0
2006-12-04 15:55:00,46.69,46.77,46.68,46.74,23900.0,30.5661,30.6184,30.5595,30.5988,23900.0
2006-12-05 09:30:00,46.71,46.76,46.7,46.7,26300.0,30.5791,30.6119,30.5726,30.5726,26300.0
2006-12-05 09:35:00,46.72,46.74,46.68,46.7,22300.0,30.5857,30.5988,30.5595,30.5726,22300.0
2006-12-05 09:40:00,46.7,46.72,46.64,46.67,22200.0,30.5726,30.5857,30.5333,30.553,22200.0
2006-12-05 09:45:00,46.67,46.7,46.64,46.66,12300.0,30.553,30.5726,30.5333,30.5464,12300.0
2006-12-05 09:50:00,46.64,46.68,46.62,46.62,7800.0,30.5333,30.5595,30.5202,30.5202,7800.0
2006-12-05 09:55:00,46.61,46.66,46.6,46.64,13700.0,30.5137,30.5464,30.5071,30.5333,13700.0
2006-12-05 10:00:00,46.65,46.76,46.65,46.71,20000.0,30.5399,30.6119,30.5399,30.5791,20000.0
2006-12-05 10:05:00,46.71,46.71,46.64,46.7,17700.0,30.5791,30.5791,30.5333,30.5726,17700.0
2006-12-05 10:10:00,46.71,46.72,46.68,46.68,11600.0,30.5791,30.5857,30.5595,30.5595,11600.0
2006-12-05 10:15:00,46.69,46.72,46.67,46.7,13100.0,30.5661,30.5857,30.553,30.5726,13100.0
2006-12-05 10:20:00,46.7,46.72,46.66,46.7,16100.0,30.5726,30.5857,30.5464,30.5726,16100.0
2006-12-05 10:25:00,46.69,46.7,46.66,46.67,10600.0,30.5661,30.5726,30.5464,30.553,10600.0
2006-12-05 10:30:00,46.67,46.73,46.67,46.72,18400.0,30.553,30.5922,30.553,30.5857,18400.0
2006-12-05 10:35:00,46.73,46.76,46.7,46.76,12000.0,30.5922,30.6119,30.5726,30.6119,12000.0
2006-12-05 10:40:00,46.76,46.85,46.76,46.85,15300.0,30.6119,30.6708,30.6119,30.6708,15300.0
2006-12-05 10:45:00,46.85,46.94,46.84,46.94,16900.0,30.6708,30.7297,30.6643,30.7297,16900.0
2006-12-05 10:50:00,46.92,46.95,46.9,46.94,11000.0,30.7166,30.7363,30.7035,30.7297,11000.0
2006-12-05 10:55:00,46.93,46.94,46.87,46.89,8500.0,30.7232,30.7297,30.6839,30.697,8500.0
2006-12-05 11:00:00,46.89,46.96,46.88,46.96,15400.0,30.697,30.7428,30.6904,30.7428,15400.0
2006-12-05 11:05:00,46.97,46.97,46.92,46.92,13000.0,30.7494,30.7494,30.7166,30.7166,13000.0
2006-12-05 11:10:00,46.92,46.94,46.88,46.89,16800.0,30.7166,30.7297,30.6904,30.697,16800.0
2006-12-05 11:15:00,46.88,46.97,46.88,46.97,18700.0,30.6904,30.7494,30.6904,30.7494,18700.0
2006-12-05 11:20:00,46.97,47.0,46.96,46.99,9500.0,30.7494,30.769,30.7428,30.7625,9500.0
2006-12-05 11:25:00,46.99,47.0,46.98,46.98,11200.0,30.7625,30.769,30.7559,30.7559,11200.0
2006-12-05 11:30:00,46.99,47.0,46.94,46.94,13500.0,30.7625,30.769,30.7297,30.7297,13500.0
2006-12-05 11:35:00,46.95,46.98,46.94,46.95,9700.0,30.7363,30.7559,30.7297,30.7363,9700.0
2006-12-05 11:40:00,46.95,46.95,46.92,46.94,13800.0,30.7363,30.7363,30.7166,30.7297,13800.0
2006-12-05 11:45:00,46.94,46.94,46.9,46.9,5300.0,30.7297,30.7297,30.7035,30.7035,5300.0
2006-12-05 11:50:00,46.9,46.9,46.85,46.85,12800.0,30.7035,30.7035,30.6708,30.6708,12800.0
2006-12-05 11:55:00,46.85,46.85,46.78,46.78,13300.0,30.6708,30.6708,30.625,30.625,13300.0
2006-12-05 12:00:00,46.78,46.78,46.75,46.76,10700.0,30.625,30.625,30.6053,30.6119,10700.0
2006-12-05 12:05:00,46.76,46.76,46.72,46.72,25100.0,30.6119,30.6119,30.5857,30.5857,25100.0
2006-12-05 12:10:00,46.72,46.74,46.72,46.74,7700.0,30.5857,30.5988,30.5857,30.5988,7700.0
2006-12-05 12:15:00,46.74,46.74,46.71,46.71,20700.0,30.5988,30.5988,30.5791,30.5791,20700.0
2006-12-05 12:20:00,46.72,46.72,46.69,46.69,15900.0,30.5857,30.5857,30.5661,30.5661,15900.0
2006-12-05 12:25:00,46.69,46.69,46.67,46.67,4400.0,30.5661,30.5661,30.553,30.553,4400.0
2006-12-05 12:30:00,46.67,46.69,46.66,46.68,16600.0,30.553,30.5661,30.5464,30.5595,16600.0
2006-12-05 12:35:00,46.69,46.69,46.67,46.68,14100.0,30.5661,30.5661,30.553,30.5595,14100.0
2006-12-05 12:40:00,46.68,46.69,46.66,46.66,9700.0,30.5595,30.5661,30.5464,30.5464,9700.0
2006-12-05 12:45:00,46.66,46.66,46.61,46.61,10900.0,30.5464,30.5464,30.5137,30.5137,10900.0
2006-12-05 12:50:00,46.61,46.64,46.6,46.63,9400.0,30.5137,30.5333,30.5071,30.5268,9400.0
2006-12-05 12:55:00,46.63,46.64,46.62,46.64,10100.0,30.5268,30.5333,30.5202,30.5333,10100.0
2006-12-05 13:00:00,46.64,46.65,46.61,46.65,11200.0,30.5333,30.5399,30.5137,30.5399,11200.0
2006-12-05 13:05:00,46.64,46.65,46.64,46.64,5400.0,30.5333,30.5399,30.5333,30.5333,5400.0
2006-12-05 13:10:00,46.64,46.65,46.63,46.63,2900.0,30.5333,30.5399,30.5268,30.5268,2900.0
2006-12-05 13:15:00,46.63,46.64,46.63,46.64,5600.0,30.5268,30.5333,30.5268,30.5333,5600.0
2006-12-05 13:20:00,46.64,46.64,46.62,46.63,7900.0,30.5333,30.5333,30.5202,30.5268,7900.0
2006-12-05 13:25:00,46.62,46.63,46.59,46.6,8000.0,30.5202,30.5268,30.5006,30.5071,8000.0
2006-12-05 13:30:00,46.6,46.63,46.59,46.61,7700.0,30.5071,30.5268,30.5006,30.5137,7700.0
2006-12-05 13:35:00,46.61,46.61,46.6,46.61,5400.0,30.5137,30.5137,30.5071,30.5137,5400.0
2006-12-05 13:40:00,46.6,46.62,46.6,46.62,4000.0,30.5071,30.5202,30.5071,30.5202,4000.0
2006-12-05 13:45:00,46.61,46.64,46.61,46.64,5800.0,30.5137,30.5333,30.5137,30.5333,5800.0
2006-12-05 13:50:00,46.64,46.64,46.6,46.61,10200.0,30.5333,30.5333,30.5071,30.5137,10200.0
2006-12-05 13:55:00,46.61,46.64,46.61,46.63,4100.0,30.5137,30.5333,30.5137,30.5268,4100.0
2006-12-05 14:00:00,46.63,46.65,46.62,46.64,5500.0,30.5268,30.5399,30.5202,30.5333,5500.0
2006-12-05 14:05:00,46.64,46.65,46.62,46.64,9700.0,30.5333,30.5399,30.5202,30.5333,9700.0
2006-12-05 14:10:00,46.66,46.67,46.65,46.65,11300.0,30.5464,30.553,30.5399,30.5399,11300.0
2006-12-05 14:15:00,46.64,46.67,46.64,46.66,7000.0,30.5333,30.553,30.5333,30.5464,7000.0
2006-12-05 14:20:00,46.67,46.69,46.65,46.66,18100.0,30.553,30.5661,30.5399,30.5464,18100.0
2006-12-05 14:25:00,46.66,46.68,46.64,46.68,6600.0,30.5464,30.5595,30.5333,30.5595,6600.0
2006-12-05 14:30:00,46.67,46.68,46.65,46.65,12200.0,30.553,30.5595,30.5399,30.5399,12200.0
2006-12-05 14:35:00,46.65,46.65,46.59,46.6,10700.0,30.5399,30.5399,30.5006,30.5071,10700.0
2006-12-05 14:40:00,46.61,46.64,46.6,46.64,13500.0,30.5137,30.5333,30.5071,30.5333,13500.0
2006-12-05 14:45:00,46.63,46.64,46.62,46.62,12100.0,30.5268,30.5333,30.5202,30.5202,12100.0
2006-12-05 14:50:00,46.63,46.64,46.62,46.63,8900.0,30.5268,30.5333,30.5202,30.5268,8900.0
2006-12-05 14:55:00,46.64,46.65,46.62,46.62,18200.0,30.5333,30.5399,30.5202,30.5202,18200.0
2006-12-05 15:00:00,46.63,46.65,46.58,46.58,20900.0,30.5268,30.5399,30.494,30.494,20900.0
2006-12-05 15:05:00,46.58,46.59,46.55,46.59,17500.0,30.494,30.5006,30.4744,30.5006,17500.0
2006-12-05 15:10:00,46.59,46.59,46.56,46.57,10600.0,30.5006,30.5006,30.481,30.4875,10600.0
2006-12-05 15:15:00,46.57,46.61,46.53,46.54,19200.0,30.4875,30.5137,30.4613,30.4679,19200.0
2006-12-05 15:20:00,46.54,46.57,46.53,46.55,10100.0,30.4679,30.4875,30.4613,30.4744,10100.0
2006-12-05 15:25:00,46.55,46.55,46.51,46.53,14300.0,30.4744,30.4744,30.4482,30.4613,14300.0
2006-12-05 15:30:00,46.53,46.54,46.5,46.53,20000.0,30.4613,30.4679,30.4417,30.4613,20000.0
2006-12-05 15:35:00,46.53,46.57,46.52,46.57,15000.0,30.4613,30.4875,30.4548,30.4875,15000.0
2006-12-05 15:40:00,46.57,46.59,46.55,46.59,24400.0,30.4875,30.5006,30.4744,30.5006,24400.0
2006-12-05 15:45:00,46.59,46.61,46.57,46.61,18900.0,30.5006,30.5137,30.4875,30.5137,18900.0
2006-12-05 15:50:00,46.61,46.61,46.59,46.59,15000.0,30.5137,30.5137,30.5006,30.5006,15000.0
2006-12-05 15:55:00,46.6,46.67,46.59,46.64,33900.0,30.5071,30.553,30.5006,30.5333,33900.0
2006-12-06 09:30:00,46.87,46.88,46.8,46.8,41200.0,30.6839,30.6904,30.6381,30.6381,41200.0
2006-12-06 09:35:00,46.8,46.81,46.74,46.76,10800.0,30.6381,30.6446,30.5988,30.6119,10800.0
2006-12-06 09:40:00,46.75,46.87,46.73,46.85,18300.0,30.6053,30.6839,30.5922,30.6708,18300.0
2006-12-06 09:45:00,46.86,46.86,46.83,46.84,5500.0,30.6773,30.6773,30.6577,30.6643,5500.0
2006-12-06 09:50:00,46.85,46.85,46.75,46.75,14400.0,30.6708,30.6708,30.6053,30.6053,14400.0
2006-12-06 09:55:00,46.75,46.75,46.67,46.72,27900.0,30.6053,30.6053,30.553,30.5857,27900.0
2006-12-06 10:00:00,46.71,46.72,46.68,46.72,15700.0,30.5791,30.5857,30.5595,30.5857,15700.0
2006-12-06 10:05:00,46.72,46.78,46.72,46.76,9300.0,30.5857,30.625,30.5857,30.6119,9300.0
2006-12-06 10:10:00,46.76,46.77,46.73,46.74,6300.0,30.6119,30.6184,30.5922,30.5988,6300.0
2006-12-06 10:15:00,46.73,46.74,46.68,46.68,11100.0,30.5922,30.5988,30.5595,30.5595,11100.0
2006-12-06 10:20:00,46.68,46.71,46.68,46.69,10000.0,30.5595,30.5791,30.5595,30.5661,10000.0
2006-12-06 10:25:00,46.67,46.69,46.67,46.67,6800.0,30.553,30.5661,30.553,30.553,6800.0
2006-12-06 10:30:00,46.68,46.73,46.66,46.73,12700.0,30.5595,30.5922,30.5464,30.5922,12700.0
2006-12-06 10:35:00,46.73,46.78,46.72,46.72,18100.0,30.5922,30.625,30.5857,30.5857,18100.0
2006-12-06 10:40:00,46.73,46.78,46.69,46.78,10700.0,30.5922,30.625,30.5661,30.625,10700.0
2006-12-06 10:45:00,46.76,46.77,46.73,46.73,15800.0,30.6119,30.6184,30.5922,30.5922,15800.0
2006-12-06 10:50:00,46.74,46.74,46.73,46.74,6200.0,30.5988,30.5988,30.5922,30.5988,6200.0
2006-12-06 10:55:00,46.74,46.74,46.69,46.7,11400.0,30.5988,30.5988,30.5661,30.5726,11400.0
2006-12-06 11:00:00,46.7,46.7,46.68,46.7,12900.0,30.5726,30.5726,30.5595,30.5726,12900.0
2006-12-06 11:05:00,46.7,46.71,46.69,46.69,12700.0,30.5726,30.5791,30.5661,30.5661,12700.0
2006-12-06 11:10:00,46.69,46.71,46.65,46.66,27900.0,30.5661,30.5791,30.5399,30.5464,27900.0
2006-12-06 11:15:00,46.68,46.68,46.6,46.63,6700.0,30.5595,30.5595,30.5071,30.5268,6700.0
2006-12-06 11:20:00,46.65,46.66,46.63,46.65,5600.0,30.5399,30.5464,30.5268,30.5399,5600.0
2006-12-06 11:25:00,46.64,46.64,46.61,46.61,9900.0,30.5333,30.5333,30.5137,30.5137,9900.0
2006-12-06 11:30:00,46.6,46.61,46.58,46.58,8300.0,30.5071,30.5137,30.494,30.494,8300.0
2006-12-06 11:35:00,46.58,46.59,46.58,46.58,4200.0,30.494,30.5006,30.494,30.494,4200.0
2006-12-06 11:40:00,46.58,46.6,46.57,46.58,7000.0,30.494,30.5071,30.4875,30.494,7000.0
2006-12-06 11:45:00,46.58,46.61,46.58,46.61,9400.0,30.494,30.5137,30.494,30.5137,9400.0
2006-12-06 11:50:00,46.59,46.61,46.59,46.6,9400.0,30.5006,30.5137,30.5006,30.5071,9400.0
2006-12-06 11:55:00,46.6,46.61,46.58,46.58,7900.0,30.5071,30.5137,30.494,30.494,7900.0
2006-12-06 12:00:00,46.58,46.6,46.58,46.58,8000.0,30.494,30.5071,30.494,30.494,8000.0
2006-12-06 12:05:00,46.58,46.59,46.57,46.57,6400.0,30.494,30.5006,30.4875,30.4875,6400.0
2006-12-06 12:10:00,46.57,46.58,46.56,46.56,5900.0,30.4875,30.494,30.481,30.481,5900.0
2006-12-06 12:15:00,46.56,46.57,46.55,46.57,5700.0,30.481,30.4875,30.4744,30.4875,5700.0
2006-12-06 12:20:00,46.56,46.57,46.54,46.54,11900.0,30.481,30.4875,30.4679,30.4679,11900.0
2006-12-06 12:25:00,46.54,46.55,46.54,46.55,3800.0,30.4679,30.4744,30.4679,30.4744,3800.0
2006-12-06 12:30:00,46.55,46.55,46.53,46.53,7600.0,30.4744,30.4744,30.4613,30.4613,7600.0
2006-12-06 12:35:00,46.53,46.54,46.52,46.52,9500.0,30.4613,30.4679,30.4548,30.4548,9500.0
2006-12-06 12:40:00,46.51,46.53,46.51,46.53,7300.0,30.4482,30.4613,30.4482,30.4613,7300.0
2006-12-06 12:45:00,46.52,46.53,46.52,46.52,2600.0,30.4548,30.4613,30.4548,30.4548,2600.0
2006-12-06 12:50:00,46.53,46.55,46.52,46.54,13700.0,30.4613,30.4744,30.4548,30.4679,13700.0
2006-12-06 12:55:00,46.54,46.54,46.52,46.52,8000.0,30.4679,30.4679,30.4548,30.4548,8000.0
2006-12-06 13:00:00,46.52,46.55,46.52,46.55,8900.0,30.4548,30.4744,30.4548,30.4744,8900.0
2006-12-06 13:05:00,46.54,46.54,46.5,46.51,37700.0,30.4679,30.4679,30.4417,30.4482,37700.0
2006-12-06 13:10:00,46.52,46.52,46.48,46.49,14500.0,30.4548,30.4548,30.4286,30.4351,14500.0
2006-12-06 13:15:00,46.49,46.49,46.48,46.49,2000.0,30.4351,30.4351,30.4286,30.4351,2000.0
2006-12-06 13:20:00,46.5,46.5,46.49,46.5,2900.0,30.4417,30.4417,30.4351,30.4417,2900.0
2006-12-06 13:25:00,46.49,46.5,46.47,46.5,7100.0,30.4351,30.4417,30.422,30.4417,7100.0
2006-12-06 13:30:00,46.5,46.52,46.5,46.51,6000.0,30.4417,30.4548,30.4417,30.4482,6000.0
2006-12-06 13:35:00,46.51,46.52,46.47,46.47,8100.0,30.4482,30.4548,30.422,30.422,8100.0
2006-12-06 13:40:00,46.47,46.48,46.44,46.44,3700.0,30.422,30.4286,30.4024,30.4024,3700.0
2006-12-06 13:45:00,46.45,46.45,46.44,46.44,4900.0,30.4089,30.4089,30.4024,30.4024,4900.0
2006-12-06 13:50:00,46.45,46.49,46.45,46.47,4700.0,30.4089,30.4351,30.4089,30.422,4700.0
2006-12-06 13:55:00,46.47,46.47,46.46,46.46,2800.0,30.422,30.422,30.4155,30.4155,2800.0
2006-12-06 14:00:00,46.47,46.49,46.47,46.47,8600.0,30.422,30.4351,30.422,30.422,8600.0
2006-12-06 14:05:00,46.47,46.49,46.47,46.48,3800.0,30.422,30.4351,30.422,30.4286,3800.0
2006-12-06 14:10:00,46.49,46.5,46.46,46.47,7700.0,30.4351,30.4417,30.4155,30.422,7700.0
2006-12-06 14:15:00,46.46,46.47,46.46,46.47,4300.0,30.4155,30.422,30.4155,30.422,4300.0
2006-12-06 14:20:00,46.48,46.48,46.46,46.47,7400.0,30.4286,30.4286,30.4155,30.422,7400.0
2006-12-06 14:25:00,46.47,46.47,46.45,46.45,19600.0,30.422,30.422,30.4089,30.4089,19600.0
2006-12-06 14:30:00,46.45,46.48,46.42,46.47,11700.0,30.4089,30.4286,30.3893,30.422,11700.0
2006-12-06 14:35:00,46.46,46.47,46.44,46.45,5300.0,30.4155,30.422,30.4024,30.4089,5300.0
2006-12-06 14:40:00,46.45,46.46,46.44,46.44,9600.0,30.4089,30.4155,30.4024,30.4024,9600.0
2006-12-06 14:45:00,46.45,46.47,46.45,46.46,3600.0,30.4089,30.422,30.4089,30.4155,3600.0
2006-12-06 14:50:00,46.46,46.46,46.44,46.44,6200.0,30.4155,30.4155,30.4024,30.4024,6200.0
2006-12-06 14:55:00,46.44,46.45,46.41,46.42,9400.0,30.4024,30.4089,30.3828,30.3893,9400.0
2006-12-06 15:00:00,46.42,46.42,46.36,46.42,14900.0,30.3893,30.3893,30.35,30.3893,14900.0
2006-12-06 15:05:00,46.43,46.43,46.41,46.42,3400.0,30.3958,30.3958,30.3828,30.3893,3400.0
2006-12-06 15:10:00,46.42,46.42,46.38,46.4,13800.0,30.3893,30.3893,30.3631,30.3762,13800.0
2006-12-06 15:15:00,46.4,46.4,46.38,46.39,12200.0,30.3762,30.3762,30.3631,30.3697,12200.0
2006-12-06 15:20:00,46.4,46.4,46.34,46.36,15600.0,30.3762,30.3762,30.3369,30.35,15600.0
2006-12-06 15:25:00,46.37,46.44,46.37,46.42,22000.0,30.3566,30.4024,30.3566,30.3893,22000.0
2006-12-06 15:30:00,46.41,46.44,46.39,46.42,29900.0,30.3828,30.4024,30.3697,30.3893,29900.0
2006-12-06 15:35:00,46.43,46.45,46.43,46.44,8200.0,30.3958,30.4089,30.3958,30.4024,8200.0
2006-12-06 15:40:00,46.44,46.44,46.41,46.42,9600.0,30.4024,30.4024,30.3828,30.3893,9600.0
2006-12-06 15:45:00,46.42,46.42,46.39,46.42,12100.0,30.3893,30.3893,30.3697,30.3893,12100.0
2006-12-06 15:50:00,46.41,46.47,46.4,46.47,11800.0,30.3828,30.422,30.3762,30.422,11800.0
2006-12-06 15:55:00,46.46,46.46,46.39,46.4,20800.0,30.4155,30.4155,30.3697,30.3762,20800.0
2006-12-07 09:35:00,46.58,46.71,46.54,46.71,27800.0,30.494,30.5791,30.4679,30.5791,27800.0
2006-12-07 09:40:00,46.69,46.71,46.64,46.69,5800.0,30.5661,30.5791,30.5333,30.5661,5800.0
2006-12-07 09:45:00,46.69,46.72,46.68,46.7,4300.0,30.5661,30.5857,30.5595,30.5726,4300.0
2006-12-07 09:50:00,46.68,46.74,46.68,46.74,4300.0,30.5595,30.5988,30.5595,30.5988,4300.0
2006-12-07 09:55:00,46.74,46.76,46.69,46.69,6200.0,30.5988,30.6119,30.5661,30.5661,6200.0
2006-12-07 10:00:00,46.67,46.7,46.65,46.66,3000.0,30.553,30.5726,30.5399,30.5464,3000.0
2006-12-07 10:05:00,46.63,46.66,46.62,46.66,7000.0,30.5268,30.5464,30.5202,30.5464,7000.0
2006-12-07 10:10:00,46.66,46.68,46.63,46.65,9000.0,30.5464,30.5595,30.5268,30.5399,9000.0
2006-12-07 10:15:00,46.64,46.68,46.62,46.66,3900.0,30.5333,30.5595,30.5202,30.5464,3900.0
2006-12-07 10:20:00,46.64,46.64,46.58,46.58,10900.0,30.5333,30.5333,30.494,30.494,10900.0
2006-12-07 10:25:00,46.56,46.6,46.53,46.6,5300.0,30.481,30.5071,30.4613,30.5071,5300.0
2006-12-07 10:30:00,46.59,46.6,46.57,46.57,2400.0,30.5006,30.5071,30.4875,30.4875,2400.0
2006-12-07 10:35:00,46.6,46.63,46.59,46.63,2200.0,30.5071,30.5268,30.5006,30.5268,2200.0
2006-12-07 10:40:00,46.62,46.62,46.54,46.54,8300.0,30.5202,30.5202,30.4679,30.4679,8300.0
2006-12-07 10:45:00,46.56,46.6,46.53,46.55,14700.0,30.481,30.5071,30.4613,30.4744,14700.0
2006-12-07 10:50:00,46.55,46.58,46.52,46.57,6200.0,30.4744,30.494,30.4548,30.4875,6200.0
2006-12-07 10:55:00,46.58,46.6,46.57,46.59,5100.0,30.494,30.5071,30.4875,30.5006,5100.0
2006-12-07 11:00:00,46.58,46.6,46.55,46.58,2900.0,30.494,30.5071,30.4744,30.494,2900.0
2006-12-07 11:05:00,46.57,46.57,46.53,46.53,2400.0,30.4875,30.4875,30.4613,30.4613,2400.0
2006-12-07 11:10:00,46.52,46.54,46.49,46.5,6900.0,30.4548,30.4679,30.4351,30.4417,6900.0
2006-12-07 11:15:00,46.51,46.51,46.46,46.46,7900.0,30.4482,30.4482,30.4155,30.4155,7900.0
2006-12-07 11:20:00,46.46,46.46,46.4,46.42,8900.0,30.4155,30.4155,30.3762,30.3893,8900.0
2006-12-07 11:25:00,46.42,46.42,46.38,46.4,6700.0,30.3893,30.3893,30.3631,30.3762,6700.0
2006-12-07 11:30:00,46.4,46.45,46.4,46.42,7400.0,30.3762,30.4089,30.3762,30.3893,7400.0
2006-12-07 11:35:00,46.42,46.43,46.39,46.39,4100.0,30.3893,30.3958,30.3697,30.3697,4100.0
2006-12-07 11:40:00,46.39,46.42,46.38,46.4,4500.0,30.3697,30.3893,30.3631,30.3762,4500.0
2006-12-07 11:45:00,46.39,46.44,46.39,46.43,5900.0,30.3697,30.4024,30.3697,30.3958,5900.0
2006-12-07 11:50:00,46.43,46.48,46.43,46.45,7300.0,30.3958,30.4286,30.3958,30.4089,7300.0
2006-12-07 11:55:00,46.47,46.47,46.41,46.42,3300.0,30.422,30.422,30.3828,30.3893,3300.0
2006-12-07 12:00:00,46.42,46.43,46.37,46.37,2300.0,30.3893,30.3958,30.3566,30.3566,2300.0
2006-12-07 12:05:00,46.37,46.37,46.35,46.36,3100.0,30.3566,30.3566,30.3435,30.35,3100.0
2006-12-07 12:10:00,46.37,46.38,46.35,46.38,3200.0,30.3566,30.3631,30.3435,30.3631,3200.0
2006-12-07 12:15:00,46.41,46.42,46.37,46.41,5600.0,30.3828,30.3893,30.3566,30.3828,5600.0
2006-12-07 12:20:00,46.39,46.4,46.37,46.37,1900.0,30.3697,30.3762,30.3566,30.3566,1900.0
2006-12-07 12:25:00,46.36,46.37,46.33,46.37,3700.0,30.35,30.3566,30.3304,30.3566,3700.0
2006-12-07 12:30:00,46.34,46.35,46.32,46.34,1500.0,30.3369,30.3435,30.3238,30.3369,1500.0
2006-12-07 12:35:00,46.34,46.37,46.34,46.35,3500.0,30.3369,30.3566,30.3369,30.3435,3500.0
2006-12-07 12:40:00,46.34,46.38,46.33,46.38,5500.0,30.3369,30.3631,30.3304,30.3631,5500.0
2006-12-07 12:45:00,46.37,46.37,46.34,46.35,7200.0,30.3566,30.3566,30.3369,30.3435,7200.0
2006-12-07 12:50:00,46.35,46.36,46.35,46.35,1700.0,30.3435,30.35,30.3435,30.3435,1700.0
2006-12-07 12:55:00,46.35,46.37,46.35,46.37,1600.0,30.3435,30.3566,30.3435,30.3566,1600.0
2006-12-07 13:00:00,46.36,46.37,46.34,46.35,2000.0,30.35,30.3566,30.3369,30.3435,2000.0
2006-12-07 13:05:00,46.34,46.35,46.31,46.31,15900.0,30.3369,30.3435,30.3173,30.3173,15900.0
2006-12-07 13:10:00,46.31,46.32,46.29,46.29,4700.0,30.3173,30.3238,30.3042,30.3042,4700.0
2006-12-07 13:15:00,46.3,46.3,46.27,46.28,7300.0,30.3107,30.3107,30.2911,30.2976,7300.0
2006-12-07 13:20:00,46.28,46.3,46.25,46.27,6700.0,30.2976,30.3107,30.278,30.2911,6700.0
2006-12-07 13:25:00,46.27,46.32,46.26,46.3,12400.0,30.2911,30.3238,30.2846,30.3107,12400.0
2006-12-07 13:30:00,46.29,46.3,46.24,46.27,7000.0,30.3042,30.3107,30.2715,30.2911,7000.0
2006-12-07 13:35:00,46.28,46.28,46.24,46.24,7500.0,30.2976,30.2976,30.2715,30.2715,7500.0
2006-12-07 13:40:00,46.25,46.27,46.25,46.25,5200.0,30.278,30.2911,30.278,30.278,5200.0
2006-12-07 13:45:00,46.25,46.3,46.25,46.29,5300.0,30.278,30.3107,30.278,30.3042,5300.0
2006-12-07 13:50:00,46.29,46.29,46.26,46.27,2700.0,30.3042,30.3042,30.2846,30.2911,2700.0
2006-12-07 13:55:00,46.28,46.28,46.26,46.28,1800.0,30.2976,30.2976,30.2846,30.2976,1800.0
2006-12-07 14:00:00,46.28,46.29,46.25,46.29,6800.0,30.2976,30.3042,30.278,30.3042,6800.0
2006-12-07 14:05:00,46.29,46.3,46.28,46.3,3100.0,30.3042,30.3107,30.2976,30.3107,3100.0
2006-12-07 14:10:00,46.3,46.33,46.27,46.32,10100.0,30.3107,30.3304,30.2911,30.3238,10100.0
2006-12-07 14:15:00,46.31,46.34,46.31,46.34,3400.0,30.3173,30.3369,30.3173,30.3369,3400.0
2006-12-07 14:20:00,46.34,46.34,46.28,46.3,10100.0,30.3369,30.3369,30.2976,30.3107,10100.0
2006-12-07 14:25:00,46.28,46.29,46.23,46.29,6400.0,30.2976,30.3042,30.2649,30.3042,6400.0
2006-12-07 14:30:00,46.25,46.29,46.25,46.27,5000.0,30.278,30.3042,30.278,30.2911,5000.0
2006-12-07 14:35:00,46.27,46.3,46.25,46.28,3400.0,30.2911,30.3107,30.278,30.2976,3400.0
2006-12-07 14:40:00,46.28,46.37,46.26,46.33,32400.0,30.2976,30.3566,30.2846,30.3304,32400.0
2006-12-07 14:45:00,46.33,46.37,46.33,46.37,6000.0,30.3304,30.3566,30.3304,30.3566,6000.0
2006-12-07 14:50:00,46.37,46.38,46.34,46.36,4500.0,30.3566,30.3631,30.3369,30.35,4500.0
2006-12-07 14:55:00,46.35,46.38,46.32,46.37,12400.0,30.3435,30.3631,30.3238,30.3566,12400.0
2006-12-07 15:00:00,46.37,46.4,46.3,46.3,33300.0,30.3566,30.3762,30.3107,30.3107,33300.0
2006-12-07 15:05:00,46.31,46.35,46.28,46.28,17400.0,30.3173,30.3435,30.2976,30.2976,17400.0
2006-12-07 15:10:00,46.29,46.33,46.27,46.3,17900.0,30.3042,30.3304,30.2911,30.3107,17900.0
2006-12-07 15:15:00,46.28,46.35,46.28,46.33,27800.0,30.2976,30.3435,30.2976,30.3304,27800.0
2006-12-07 15:20:00,46.34,46.36,46.3,46.36,24400.0,30.3369,30.35,30.3107,30.35,24400.0
2006-12-07 15:25:00,46.34,46.37,46.33,46.35,12800.0,30.3369,30.3566,30.3304,30.3435,12800.0
2006-12-07 15:30:00,46.36,46.41,46.35,46.4,20800.0,30.35,30.3828,30.3435,30.3762,20800.0
2006-12-07 15:35:00,46.41,46.44,46.35,46.38,14600.0,30.3828,30.4024,30.3435,30.3631,14600.0
2006-12-07 15:40:00,46.38,46.44,46.37,46.44,11900.0,30.3631,30.4024,30.3566,30.4024,11900.0
2006-12-07 15:45:00,46.45,46.47,46.42,46.46,28100.0,30.4089,30.422,30.3893,30.4155,28100.0
2006-12-07 15:50:00,46.47,46.48,46.39,46.48,39100.0,30.422,30.4286,30.3697,30.4286,39100.0
2006-12-07 15:55:00,46.48,46.51,46.44,46.45,54500.0,30.4286,30.4482,30.4024,30.4089,54500.0
2006-12-08 09:30:00,46.26,46.35,46.25,46.32,39600.0,30.2846,30.3435,30.278,30.3238,39600.0
2006-12-08 09:35:00,46.32,46.38,46.24,46.27,33700.0,30.3238,30.3631,30.2715,30.2911,33700.0
2006-12-08 09:40:00,46.33,46.34,46.19,46.19,50500.0,30.3304,30.3369,30.2387,30.2387,50500.0
2006-12-08 09:45:00,46.21,46.31,46.13,46.18,51700.0,30.2518,30.3173,30.1994,30.2322,51700.0
2006-12-08 09:50:00,46.18,46.19,46.1,46.11,15200.0,30.2322,30.2387,30.1798,30.1864,15200.0
2006-12-08 09:55:00,46.11,46.11,45.94,45.94,40900.0,30.1864,30.1864,30.0751,30.0751,40900.0
2006-12-08 10:00:00,45.94,45.97,45.77,45.84,44300.0,30.0751,30.0947,29.9638,30.0096,44300.0
2006-12-08 10:05:00,45.82,45.83,45.71,45.71,36400.0,29.9965,30.003,29.9245,29.9245,36400.0
2006-12-08 10:10:00,45.72,45.73,45.66,45.72,32800.0,29.931,29.9376,29.8918,29.931,32800.0
2006-12-08 10:15:00,45.72,45.79,45.66,45.69,32200.0,29.931,29.9769,29.8918,29.9114,32200.0
2006-12-08 10:20:00,45.72,45.8,45.71,45.75,14500.0,29.931,29.9834,29.9245,29.9507,14500.0
2006-12-08 10:25:00,45.75,45.8,45.67,45.7,17200.0,29.9507,29.9834,29.8983,29.9179,17200.0
2006-12-08 10:30:00,45.71,45.79,45.68,45.79,12600.0,29.9245,29.9769,29.9049,29.9769,12600.0
2006-12-08 10:35:00,45.76,45.79,45.74,45.79,9800.0,29.9572,29.9769,29.9441,29.9769,9800.0
2006-12-08 10:40:00,45.8,45.89,45.79,45.88,6700.0,29.9834,30.0423,29.9769,30.0358,6700.0
2006-12-08 10:45:00,45.88,45.94,45.87,45.94,5700.0,30.0358,30.0751,30.0292,30.0751,5700.0
2006-12-08 10:50:00,45.94,46.02,45.92,46.0,21400.0,30.0751,30.1274,30.062,30.1143,21400.0
2006-12-08 10:55:00,46.0,46.03,46.0,46.03,7300.0,30.1143,30.134,30.1143,30.134,7300.0
2006-12-08 11:00:00,46.02,46.14,46.01,46.14,12400.0,30.1274,30.206,30.1209,30.206,12400.0
2006-12-08 11:05:00,46.14,46.15,46.12,46.15,18300.0,30.206,30.2125,30.1929,30.2125,18300.0
2006-12-08 11:10:00,46.15,46.19,46.15,46.19,17200.0,30.2125,30.2387,30.2125,30.2387,17200.0
2006-12-08 11:15:00,46.17,46.21,46.09,46.12,36900.0,30.2256,30.2518,30.1733,30.1929,36900.0
2006-12-08 11:20:00,46.12,46.17,46.11,46.11,10400.0,30.1929,30.2256,30.1864,30.1864,10400.0
2006-12-08 11:25:00,46.11,46.11,46.04,46.04,15000.0,30.1864,30.1864,30.1405,30.1405,15000.0
2006-12-08 11:30:00,46.06,46.06,45.96,45.97,52500.0,30.1536,30.1536,30.0882,30.0947,52500.0
2006-12-08 11:35:00,45.97,45.98,45.91,45.92,14900.0,30.0947,30.1012,30.0554,30.062,14900.0
2006-12-08 11:40:00,45.91,45.96,45.9,45.95,23500.0,30.0554,30.0882,30.0489,30.0816,23500.0
2006-12-08 11:45:00,45.95,46.0,45.95,45.99,14600.0,30.0816,30.1143,30.0816,30.1078,14600.0
2006-12-08 11:50:00,45.98,46.01,45.96,45.98,8900.0,30.1012,30.1209,30.0882,30.1012,8900.0
2006-12-08 11:55:00,45.98,46.0,45.97,46.0,7600.0,30.1012,30.1143,30.0947,30.1143,7600.0
2006-12-08 12:00:00,46.0,46.05,45.99,46.03,8900.0,30.1143,30.1471,30.1078,30.134,8900.0
2006-12-08 12:05:00,46.02,46.05,46.01,46.01,11000.0,30.1274,30.1471,30.1209,30.1209,11000.0
2006-12-08 12:10:00,46.01,46.02,45.99,46.0,3600.0,30.1209,30.1274,30.1078,30.1143,3600.0
2006-12-08 12:15:00,45.99,46.0,45.92,45.92,7700.0,30.1078,30.1143,30.062,30.062,7700.0
2006-12-08 12:20:00,45.93,45.95,45.92,45.94,6800.0,30.0685,30.0816,30.062,30.0751,6800.0
2006-12-08 12:25:00,45.95,45.98,45.95,45.97,5100.0,30.0816,30.1012,30.0816,30.0947,5100.0
2006-12-08 12:30:00,45.97,45.98,45.96,45.96,11400.0,30.0947,30.1012,30.0882,30.0882,11400.0
2006-12-08 12:35:00,45.95,45.95,45.9,45.91,23200.0,30.0816,30.0816,30.0489,30.0554,23200.0
2006-12-08 12:40:00,45.9,45.93,45.9,45.91,15700.0,30.0489,30.0685,30.0489,30.0554,15700.0
2006-12-08 12:45:00,45.91,45.97,45.9,45.97,37800.0,30.0554,30.0947,30.0489,30.0947,37800.0
2006-12-08 12:50:00,45.97,46.0,45.96,45.98,11300.0,30.0947,30.1143,30.0882,30.1012,11300.0
2006-12-08 12:55:00,46.0,46.02,45.98,46.0,7200.0,30.1143,30.1274,30.1012,30.1143,7200.0
2006-12-08 13:00:00,46.0,46.03,45.99,46.03,7400.0,30.1143,30.134,30.1078,30.134,7400.0
2006-12-08 13:05:00,46.03,46.03,46.01,46.02,3900.0,30.134,30.134,30.1209,30.1274,3900.0
2006-12-08 13:10:00,46.03,46.05,46.03,46.04,6600.0,30.134,30.1471,30.134,30.1405,6600.0
2006-12-08 13:15:00,46.04,46.07,46.03,46.07,5900.0,30.1405,30.1602,30.134,30.1602,5900.0
2006-12-08 13:20:00,46.07,46.07,46.03,46.03,7800.0,30.1602,30.1602,30.134,30.134,7800.0
2006-12-08 13:25:00,46.03,46.05,46.01,46.03,8700.0,30.134,30.1471,30.1209,30.134,8700.0
2006-12-08 13:30:00,46.03,46.06,46.03,46.05,7700.0,30.134,30.1536,30.134,30.1471,7700.0
2006-12-08 13:35:00,46.06,46.07,46.04,46.06,3900.0,30.1536,30.1602,30.1405,30.1536,3900.0
2006-12-08 13:40:00,46.07,46.07,46.05,46.06,4200.0,30.1602,30.1602,30.1471,30.1536,4200.0
2006-12-08 13:45:00,46.05,46.05,46.04,46.04,6200.0,30.1471,30.1471,30.1405,30.1405,6200.0
2006-12-08 13:50:00,46.03,46.03,46.01,46.03,9700.0,30.134,30.134,30.1209,30.134,9700.0
2006-12-08 13:55:00,46.03,46.03,46.01,46.01,3300.0,30.134,30.134,30.1209,30.1209,3300.0
2006-12-08 14:00:00,46.02,46.02,46.01,46.02,10700.0,30.1274,30.1274,30.1209,30.1274,10700.0
2006-12-08 14:05:00,46.02,46.02,45.99,45.99,37900.0,30.1274,30.1274,30.1078,30.1078,37900.0
2006-12-08 14:10:00,46.0,46.01,45.96,45.98,9000.0,30.1143,30.1209,30.0882,30.1012,9000.0
2006-12-08 14:15:00,45.98,45.98,45.93,45.93,7000.0,30.1012,30.1012,30.0685,30.0685,7000.0
2006-12-08 14:20:00,45.93,45.94,45.91,45.94,6500.0,30.0685,30.0751,30.0554,30.0751,6500.0
2006-12-08 14:25:00,45.95,45.95,45.91,45.91,7600.0,30.0816,30.0816,30.0554,30.0554,7600.0
2006-12-08 14:30:00,45.92,45.93,45.9,45.9,9800.0,30.062,30.0685,30.0489,30.0489,9800.0
2006-12-08 14:35:00,45.9,45.9,45.88,45.9,10800.0,30.0489,30.0489,30.0358,30.0489,10800.0
2006-12-08 14:40:00,45.9,45.95,45.88,45.94,42100.0,30.0489,30.0816,30.0358,30.0751,42100.0
2006-12-08 14:45:00,45.95,45.95,45.9,45.92,16300.0,30.0816,30.0816,30.0489,30.062,16300.0
2006-12-08 14:50:00,45.92,45.99,45.91,45.98,19100.0,30.062,30.1078,30.0554,30.1012,19100.0
2006-12-08 14:55:00,45.97,45.98,45.91,45.92,7400.0,30.0947,30.1012,30.0554,30.062,7400.0
2006-12-08 15:00:00,45.92,45.95,45.9,45.94,12300.0,30.062,30.0816,30.0489,30.0751,12300.0
2006-12-08 15:05:00,45.94,46.0,45.93,46.0,7800.0,30.0751,30.1143,30.0685,30.1143,7800.0
2006-12-08 15:10:00,45.99,46.0,45.98,45.99,7500.0,30.1078,30.1143,30.1012,30.1078,7500.0
2006-12-08 15:15:00,45.99,45.99,45.95,45.95,12100.0,30.1078,30.1078,30.0816,30.0816,12100.0
2006-12-08 15:20:00,45.95,45.96,45.89,45.89,35500.0,30.0816,30.0882,30.0423,30.0423,35500.0
2006-12-08 15:25:00,45.88,45.93,45.88,45.92,56800.0,30.0358,30.0685,30.0358,30.062,56800.0
2006-12-08 15:30:00,45.92,45.92,45.9,45.9,16100.0,30.062,30.062,30.0489,30.0489,16100.0
2006-12-08 15:35:00,45.9,45.91,45.88,45.91,17100.0,30.0489,30.0554,30.0358,30.0554,17100.0
2006-12-08 15:40:00,45.91,45.94,45.9,45.92,15700.0,30.0554,30.0751,30.0489,30.062,15700.0
2006-12-08 15:45:00,45.93,45.93,45.88,45.9,65200.0,30.0685,30.0685,30.0358,30.0489,65200.0
2006-12-08 15:50:00,45.89,45.92,45.88,45.91,39500.0,30.0423,30.062,30.0358,30.0554,39500.0
2006-12-08 15:55:00,45.92,45.94,45.89,45.93,45100.0,30.062,30.0751,30.0423,30.0685,45100.0
2006-12-11 09:30:00,45.99,46.25,45.99,46.24,41300.0,30.1078,30.278,30.1078,30.2715,41300.0
2006-12-11 09:35:00,46.24,46.3,46.14,46.28,43600.0,30.2715,30.3107,30.206,30.2976,43600.0
2006-12-11 09:40:00,46.29,46.3,46.18,46.27,19000.0,30.3042,30.3107,30.2322,30.2911,19000.0
2006-12-11 09:45:00,46.27,46.3,46.25,46.25,12000.0,30.2911,30.3107,30.278,30.278,12000.0
2006-12-11 09:50:00,46.25,46.31,46.24,46.28,27500.0,30.278,30.3173,30.2715,30.2976,27500.0
2006-12-11 09:55:00,46.28,46.3,46.27,46.29,27700.0,30.2976,30.3107,30.2911,30.3042,27700.0
2006-12-11 10:00:00,46.29,46.34,46.28,46.29,45800.0,30.3042,30.3369,30.2976,30.3042,45800.0
2006-12-11 10:05:00,46.29,46.34,46.27,46.28,24400.0,30.3042,30.3369,30.2911,30.2976,24400.0
2006-12-11 10:10:00,46.28,46.33,46.27,46.31,26500.0,30.2976,30.3304,30.2911,30.3173,26500.0
2006-12-11 10:15:00,46.3,46.34,46.29,46.31,28100.0,30.3107,30.3369,30.3042,30.3173,28100.0
2006-12-11 10:20:00,46.31,46.34,46.31,46.34,10100.0,30.3173,30.3369,30.3173,30.3369,10100.0
2006-12-11 10:25:00,46.34,46.38,46.34,46.38,16200.0,30.3369,30.3631,30.3369,30.3631,16200.0
2006-12-11 10:30:00,46.37,46.38,46.32,46.34,12900.0,30.3566,30.3631,30.3238,30.3369,12900.0
2006-12-11 10:35:00,46.33,46.38,46.33,46.38,9300.0,30.3304,30.3631,30.3304,30.3631,9300.0
2006-12-11 10:40:00,46.37,46.38,46.36,46.37,5800.0,30.3566,30.3631,30.35,30.3566,5800.0
2006-12-11 10:45:00,46.37,46.39,46.37,46.37,9500.0,30.3566,30.3697,30.3566,30.3566,9500.0
2006-12-11 10:50:00,46.37,46.38,46.37,46.38,11100.0,30.3566,30.3631,30.3566,30.3631,11100.0
2006-12-11 10:55:00,46.37,46.39,46.37,46.39,18400.0,30.3566,30.3697,30.3566,30.3697,18400.0
2006-12-11 11:00:00,46.4,46.45,46.4,46.44,12000.0,30.3762,30.4089,30.3762,30.4024,12000.0
2006-12-11 11:05:00,46.44,46.44,46.43,46.43,7800.0,30.4024,30.4024,30.3958,30.3958,7800.0
2006-12-11 11:10:00,46.43,46.44,46.43,46.43,4000.0,30.3958,30.4024,30.3958,30.3958,4000.0
2006-12-11 11:15:00,46.44,46.44,46.43,46.44,11100.0,30.4024,30.4024,30.3958,30.4024,11100.0
2006-12-11 11:20:00,46.44,46.5,46.44,46.48,17500.0,30.4024,30.4417,30.4024,30.4286,17500.0
2006-12-11 11:25:00,46.48,46.49,46.42,46.43,13400.0,30.4286,30.4351,30.3893,30.3958,13400.0
2006-12-11 11:30:00,46.43,46.46,46.43,46.45,10200.0,30.3958,30.4155,30.3958,30.4089,10200.0
2006-12-11 11:35:00,46.45,46.45,46.44,46.45,5600.0,30.4089,30.4089,30.4024,30.4089,5600.0
2006-12-11 11:40:00,46.44,46.45,46.44,46.45,6800.0,30.4024,30.4089,30.4024,30.4089,6800.0
2006-12-11 11:45:00,46.45,46.45,46.44,46.45,2900.0,30.4089,30.4089,30.4024,30.4089,2900.0
2006-12-11 11:50:00,46.45,46.45,46.42,46.43,12800.0,30.4089,30.4089,30.3893,30.3958,12800.0
2006-12-11 11:55:00,46.43,46.43,46.41,46.42,6200.0,30.3958,30.3958,30.3828,30.3893,6200.0
2006-12-11 12:00:00,46.43,46.43,46.39,46.4,13700.0,30.3958,30.3958,30.3697,30.3762,13700.0
2006-12-11 12:05:00,46.4,46.41,46.39,46.39,3300.0,30.3762,30.3828,30.3697,30.3697,3300.0
2006-12-11 12:10:00,46.4,46.41,46.39,46.4,5800.0,30.3762,30.3828,30.3697,30.3762,5800.0
2006-12-11 12:15:00,46.4,46.41,46.38,46.4,24200.0,30.3762,30.3828,30.3631,30.3762,24200.0
2006-12-11 12:20:00,46.39,46.4,46.38,46.38,8400.0,30.3697,30.3762,30.3631,30.3631,8400.0
2006-12-11 12:25:00,46.39,46.39,46.38,46.39,11200.0,30.3697,30.3697,30.3631,30.3697,11200.0
2006-12-11 12:30:00,46.39,46.39,46.38,46.38,3700.0,30.3697,30.3697,30.3631,30.3631,3700.0
2006-12-11 12:35:00,46.39,46.39,46.37,46.38,10400.0,30.3697,30.3697,30.3566,30.3631,10400.0
2006-12-11 12:40:00,46.37,46.37,46.33,46.34,13400.0,30.3566,30.3566,30.3304,30.3369,13400.0
2006-12-11 12:45:00,46.33,46.35,46.33,46.34,10200.0,30.3304,30.3435,30.3304,30.3369,10200.0
2006-12-11 12:50:00,46.34,46.35,46.34,46.34,7000.0,30.3369,30.3435,30.3369,30.3369,7000.0
2006-12-11 12:55:00,46.35,46.35,46.34,46.35,5400.0,30.3435,30.3435,30.3369,30.3435,5400.0
2006-12-11 13:00:00,46.35,46.35,46.34,46.35,7700.0,30.3435,30.3435,30.3369,30.3435,7700.0
2006-12-11 13:05:00,46.34,46.34,46.24,46.24,42400.0,30.3369,30.3369,30.2715,30.2715,42400.0
2006-12-11 13:10:00,46.25,46.25,46.24,46.25,8400.0,30.278,30.278,30.2715,30.278,8400.0
2006-12-11 13:15:00,46.25,46.27,46.25,46.26,36200.0,30.278,30.2911,30.278,30.2846,36200.0
2006-12-11 13:20:00,46.27,46.28,46.26,46.28,6600.0,30.2911,30.2976,30.2846,30.2976,6600.0
2006-12-11 13:25:00,46.28,46.28,46.27,46.28,5700.0,30.2976,30.2976,30.2911,30.2976,5700.0
2006-12-11 13:30:00,46.28,46.28,46.27,46.27,3500.0,30.2976,30.2976,30.2911,30.2911,3500.0
2006-12-11 13:35:00,46.28,46.28,46.27,46.28,3400.0,30.2976,30.2976,30.2911,30.2976,3400.0
2006-12-11 13:40:00,46.28,46.28,46.27,46.27,8500.0,30.2976,30.2976,30.2911,30.2911,8500.0
2006-12-11 13:45:00,46.27,46.3,46.26,46.3,22100.0,30.2911,30.3107,30.2846,30.3107,22100.0
2006-12-11 13:50:00,46.3,46.3,46.27,46.27,11300.0,30.3107,30.3107,30.2911,30.2911,11300.0
2006-12-11 13:55:00,46.28,46.29,46.27,46.28,2400.0,30.2976,30.3042,30.2911,30.2976,2400.0
2006-12-11 14:00:00,46.27,46.28,46.26,46.27,10500.0,30.2911,30.2976,30.2846,30.2911,10500.0
2006-12-11 14:05:00,46.27,46.28,46.25,46.25,14800.0,30.2911,30.2976,30.278,30.278,14800.0
2006-12-11 14:10:00,46.26,46.26,46.24,46.26,8200.0,30.2846,30.2846,30.2715,30.2846,8200.0
2006-12-11 14:15:00,46.26,46.27,46.24,46.26,21600.0,30.2846,30.2911,30.2715,30.2846,21600.0
2006-12-11 14:20:00,46.26,46.27,46.23,46.25,21800.0,30.2846,30.2911,30.2649,30.278,21800.0
2006-12-11 14:25:00,46.25,46.25,46.23,46.24,12400.0,30.278,30.278,30.2649,30.2715,12400.0
2006-12-11 14:30:00,46.23,46.26,46.23,46.26,15300.0,30.2649,30.2846,30.2649,30.2846,15300.0
2006-12-11 14:35:00,46.25,46.26,46.24,46.24,8600.0,30.278,30.2846,30.2715,30.2715,8600.0
2006-12-11 14:40:00,46.24,46.27,46.24,46.27,10900.0,30.2715,30.2911,30.2715,30.2911,10900.0
2006-12-11 14:45:00,46.25,46.27,46.25,46.25,13900.0,30.278,30.2911,30.278,30.278,13900.0
2006-12-11 14:50:00,46.25,46.27,46.24,46.27,17500.0,30.278,30.2911,30.2715,30.2911,17500.0
2006-12-11 14:55:00,46.26,46.28,46.26,46.27,6700.0,30.2846,30.2976,30.2846,30.2911,6700.0
2006-12-11 15:00:00,46.27,46.29,46.27,46.27,11400.0,30.2911,30.3042,30.2911,30.2911,11400.0
2006-12-11 15:05:00,46.28,46.3,46.27,46.29,7000.0,30.2976,30.3107,30.2911,30.3042,7000.0
2006-12-11 15:10:00,46.29,46.32,46.28,46.31,11700.0,30.3042,30.3238,30.2976,30.3173,11700.0
2006-12-11 15:15:00,46.31,46.34,46.31,46.32,16300.0,30.3173,30.3369,30.3173,30.3238,16300.0
2006-12-11 15:20:00,46.32,46.33,46.29,46.31,11900.0,30.3238,30.3304,30.3042,30.3173,11900.0
2006-12-11 15:25:00,46.31,46.33,46.31,46.33,13000.0,30.3173,30.3304,30.3173,30.3304,13000.0
2006-12-11 15:30:00,46.33,46.34,46.32,46.33,10800.0,30.3304,30.3369,30.3238,30.3304,10800.0
2006-12-11 15:35:00,46.33,46.36,46.32,46.36,15500.0,30.3304,30.35,30.3238,30.35,15500.0
2006-12-11 15:40:00,46.35,46.36,46.33,46.35,21500.0,30.3435,30.35,30.3304,30.3435,21500.0
2006-12-11 15:45:00,46.36,46.36,46.34,46.35,12900.0,30.35,30.35,30.3369,30.3435,12900.0
2006-12-11 15:50:00,46.35,46.37,46.34,46.35,27900.0,30.3435,30.3566,30.3369,30.3435,27900.0
2006-12-11 15:55:00,46.34,46.35,46.32,46.33,23900.0,30.3369,30.3435,30.3238,30.3304,23900.0
2006-12-12 09:30:00,46.35,46.39,46.32,46.38,18100.0,30.3435,30.3697,30.3238,30.3631,18100.0
2006-12-12 09:35:00,46.35,46.53,46.34,46.48,39600.0,30.3435,30.4613,30.3369,30.4286,39600.0
2006-12-12 09:40:00,46.48,46.51,46.47,46.49,7000.0,30.4286,30.4482,30.422,30.4351,7000.0
2006-12-12 09:45:00,46.48,46.49,46.45,46.45,23100.0,30.4286,30.4351,30.4089,30.4089,23100.0
2006-12-12 09:50:00,46.45,46.45,46.36,46.37,15600.0,30.4089,30.4089,30.35,30.3566,15600.0
2006-12-12 09:55:00,46.38,46.41,46.37,46.4,20000.0,30.3631,30.3828,30.3566,30.3762,20000.0
2006-12-12 10:00:00,46.39,46.5,46.39,46.48,15300.0,30.3697,30.4417,30.3697,30.4286,15300.0
2006-12-12 10:05:00,46.49,46.49,46.45,46.49,16000.0,30.4351,30.4351,30.4089,30.4351,16000.0
2006-12-12 10:10:00,46.5,46.58,46.47,46.58,23400.0,30.4417,30.494,30.422,30.494,23400.0
2006-12-12 10:15:00,46.58,46.58,46.52,46.52,21400.0,30.494,30.494,30.4548,30.4548,21400.0
2006-12-12 10:20:00,46.52,46.52,46.49,46.49,9000.0,30.4548,30.4548,30.4351,30.4351,9000.0
2006-12-12 10:25:00,46.49,46.52,46.48,46.5,15500.0,30.4351,30.4548,30.4286,30.4417,15500.0
2006-12-12 10:30:00,46.5,46.51,46.47,46.5,15100.0,30.4417,30.4482,30.422,30.4417,15100.0
2006-12-12 10:35:00,46.51,46.55,46.5,46.55,7700.0,30.4482,30.4744,30.4417,30.4744,7700.0
2006-12-12 10:40:00,46.55,46.55,46.47,46.47,22500.0,30.4744,30.4744,30.422,30.422,22500.0
2006-12-12 10:45:00,46.48,46.49,46.44,46.45,18100.0,30.4286,30.4351,30.4024,30.4089,18100.0
2006-12-12 10:50:00,46.44,46.46,46.43,46.45,7700.0,30.4024,30.4155,30.3958,30.4089,7700.0
2006-12-12 10:55:00,46.45,46.46,46.42,46.42,18400.0,30.4089,30.4155,30.3893,30.3893,18400.0
2006-12-12 11:00:00,46.42,46.49,46.42,46.45,34100.0,30.3893,30.4351,30.3893,30.4089,34100.0
2006-12-12 11:05:00,46.43,46.5,46.43,46.47,12800.0,30.3958,30.4417,30.3958,30.422,12800.0
2006-12-12 11:10:00,46.48,46.5,46.48,46.5,1900.0,30.4286,30.4417,30.4286,30.4417,1900.0
2006-12-12 11:15:00,46.51,46.57,46.51,46.55,7700.0,30.4482,30.4875,30.4482,30.4744,7700.0
2006-12-12 11:20:00,46.54,46.56,46.54,46.55,6300.0,30.4679,30.481,30.4679,30.4744,6300.0
2006-12-12 11:25:00,46.55,46.56,46.54,46.54,4600.0,30.4744,30.481,30.4679,30.4679,4600.0
2006-12-12 11:30:00,46.56,46.56,46.53,46.53,6600.0,30.481,30.481,30.4613,30.4613,6600.0
2006-12-12 11:35:00,46.53,46.54,46.49,46.5,21500.0,30.4613,30.4679,30.4351,30.4417,21500.0
2006-12-12 11:40:00,46.49,46.5,46.47,46.5,10600.0,30.4351,30.4417,30.422,30.4417,10600.0
2006-12-12 11:45:00,46.5,46.55,46.49,46.55,7200.0,30.4417,30.4744,30.4351,30.4744,7200.0
2006-12-12 11:50:00,46.55,46.57,46.55,46.55,8000.0,30.4744,30.4875,30.4744,30.4744,8000.0
2006-12-12 11:55:00,46.55,46.56,46.55,46.56,6300.0,30.4744,30.481,30.4744,30.481,6300.0
2006-12-12 12:00:00,46.56,46.58,46.55,46.58,11200.0,30.481,30.494,30.4744,30.494,11200.0
2006-12-12 12:05:00,46.57,46.57,46.53,46.53,8100.0,30.4875,30.4875,30.4613,30.4613,8100.0
2006-12-12 12:10:00,46.52,46.55,46.45,46.52,32000.0,30.4548,30.4744,30.4089,30.4548,32000.0
2006-12-12 12:15:00,46.51,46.52,46.47,46.49,21700.0,30.4482,30.4548,30.422,30.4351,21700.0
2006-12-12 12:20:00,46.49,46.51,46.42,46.42,27600.0,30.4351,30.4482,30.3893,30.3893,27600.0
2006-12-12 12:25:00,46.44,46.46,46.4,46.44,14400.0,30.4024,30.4155,30.3762,30.4024,14400.0
2006-12-12 12:30:00,46.45,46.48,46.44,46.44,30000.0,30.4089,30.4286,30.4024,30.4024,30000.0
2006-12-12 12:35:00,46.44,46.47,46.43,46.47,17700.0,30.4024,30.422,30.3958,30.422,17700.0
2006-12-12 12:40:00,46.47,46.48,46.47,46.47,2500.0,30.422,30.4286,30.422,30.422,2500.0
2006-12-12 12:45:00,46.48,46.48,46.44,46.45,16500.0,30.4286,30.4286,30.4024,30.4089,16500.0
2006-12-12 12:50:00,46.46,46.5,46.46,46.5,2500.0,30.4155,30.4417,30.4155,30.4417,2500.0
2006-12-12 12:55:00,46.5,46.51,46.48,46.51,25100.0,30.4417,30.4482,30.4286,30.4482,25100.0
2006-12-12 13:00:00,46.52,46.57,46.52,46.56,15700.0,30.4548,30.4875,30.4548,30.481,15700.0
2006-12-12 13:05:00,46.57,46.57,46.52,46.55,5800.0,30.4875,30.4875,30.4548,30.4744,5800.0
2006-12-12 13:10:00,46.56,46.58,46.56,46.56,1600.0,30.481,30.494,30.481,30.481,1600.0
2006-12-12 13:15:00,46.57,46.6,46.54,46.59,16900.0,30.4875,30.5071,30.4679,30.5006,16900.0
2006-12-12 13:20:00,46.59,46.61,46.57,46.58,8600.0,30.5006,30.5137,30.4875,30.494,8600.0
2006-12-12 13:25:00,46.59,46.65,46.59,46.64,12000.0,30.5006,30.5399,30.5006,30.5333,12000.0
2006-12-12 13:30:00,46.65,46.68,46.63,46.65,14800.0,30.5399,30.5595,30.5268,30.5399,14800.0
2006-12-12 13:35:00,46.65,46.66,46.62,46.62,4800.0,30.5399,30.5464,30.5202,30.5202,4800.0
2006-12-12 13:40:00,46.63,46.68,46.63,46.68,4100.0,30.5268,30.5595,30.5268,30.5595,4100.0
2006-12-12 13:45:00,46.68,46.68,46.67,46.68,3400.0,30.5595,30.5595,30.553,30.5595,3400.0
2006-12-12 13:50:00,46.69,46.69,46.67,46.67,5000.0,30.5661,30.5661,30.553,30.553,5000.0
2006-12-12 13:55:00,46.67,46.69,46.67,46.69,2700.0,30.553,30.5661,30.553,30.5661,2700.0
2006-12-12 14:00:00,46.69,46.72,46.68,46.7,9600.0,30.5661,30.5857,30.5595,30.5726,9600.0
2006-12-12 14:05:00,46.7,46.71,46.69,46.7,8800.0,30.5726,30.5791,30.5661,30.5726,8800.0
2006-12-12 14:10:00,46.69,46.75,46.67,46.74,27800.0,30.5661,30.6053,30.553,30.5988,27800.0
2006-12-12 14:15:00,46.74,46.8,46.64,46.76,33900.0,30.5988,30.6381,30.5333,30.6119,33900.0
2006-12-12 14:20:00,46.75,46.82,46.72,46.8,22600.0,30.6053,30.6512,30.5857,30.6381,22600.0
2006-12-12 14:25:00,46.81,46.86,46.78,46.85,15300.0,30.6446,30.6773,30.625,30.6708,15300.0
2006-12-12 14:30:00,46.87,46.88,46.84,46.85,14400.0,30.6839,30.6904,30.6643,30.6708,14400.0
2006-12-12 14:35:00,46.84,46.84,46.75,46.76,19000.0,30.6643,30.6643,30.6053,30.6119,19000.0
2006-12-12 14:40:00,46.76,46.83,46.76,46.79,24000.0,30.6119,30.6577,30.6119,30.6315,24000.0
2006-12-12 14:45:00,46.79,46.81,46.73,46.74,23600.0,30.6315,30.6446,30.5922,30.5988,23600.0
2006-12-12 14:50:00,46.76,46.8,46.75,46.76,26700.0,30.6119,30.6381,30.6053,30.6119,26700.0
2006-12-12 14:55:00,46.76,46.82,46.74,46.81,14600.0,30.6119,30.6512,30.5988,30.6446,14600.0
2006-12-12 15:00:00,46.81,46.87,46.81,46.86,33700.0,30.6446,30.6839,30.6446,30.6773,33700.0
2006-12-12 15:05:00,46.85,46.85,46.8,46.8,25900.0,30.6708,30.6708,30.6381,30.6381,25900.0
2006-12-12 15:10:00,46.8,46.84,46.79,46.83,23800.0,30.6381,30.6643,30.6315,30.6577,23800.0
2006-12-12 15:15:00,46.82,46.85,46.77,46.78,14200.0,30.6512,30.6708,30.6184,30.625,14200.0
2006-12-12 15:20:00,46.78,46.85,46.78,46.85,15600.0,30.625,30.6708,30.625,30.6708,15600.0
2006-12-12 15:25:00,46.85,46.89,46.84,46.85,23200.0,30.6708,30.697,30.6643,30.6708,23200.0
2006-12-12 15:30:00,46.85,46.89,46.85,46.88,14100.0,30.6708,30.697,30.6708,30.6904,14100.0
2006-12-12 15:35:00,46.88,46.99,46.87,46.99,47000.0,30.6904,30.7625,30.6839,30.7625,47000.0
2006-12-12 15:40:00,46.97,46.98,46.9,46.97,33600.0,30.7494,30.7559,30.7035,30.7494,33600.0
2006-12-12 15:45:00,46.97,47.0,46.95,47.0,30300.0,30.7494,30.769,30.7363,30.769,30300.0
2006-12-12 15:50:00,47.0,47.02,46.95,46.96,38400.0,30.769,30.7821,30.7363,30.7428,38400.0
2006-12-12 15:55:00,46.96,46.99,46.91,46.92,34400.0,30.7428,30.7625,30.7101,30.7166,34400.0
2006-12-13 09:30:00,46.88,46.95,46.84,46.92,36400.0,30.6904,30.7363,30.6643,30.7166,36400.0
2006-12-13 09:35:00,46.9,46.9,46.8,46.88,27500.0,30.7035,30.7035,30.6381,30.6904,27500.0
2006-12-13 09:40:00,46.84,46.92,46.84,46.91,20800.0,30.6643,30.7166,30.6643,30.7101,20800.0
2006-12-13 09:45:00,46.91,46.92,46.87,46.9,19400.0,30.7101,30.7166,30.6839,30.7035,19400.0
2006-12-13 09:50:00,46.88,46.94,46.86,46.91,15000.0,30.6904,30.7297,30.6773,30.7101,15000.0
2006-12-13 09:55:00,46.89,46.94,46.89,46.89,16000.0,30.697,30.7297,30.697,30.697,16000.0
2006-12-13 10:00:00,46.9,46.9,46.88,46.88,14200.0,30.7035,30.7035,30.6904,30.6904,14200.0
2006-12-13 10:05:00,46.88,46.9,46.85,46.85,14700.0,30.6904,30.7035,30.6708,30.6708,14700.0
2006-12-13 10:10:00,46.84,46.86,46.8,46.86,19300.0,30.6643,30.6773,30.6381,30.6773,19300.0
2006-12-13 10:15:00,46.85,46.86,46.8,46.81,17900.0,30.6708,30.6773,30.6381,30.6446,17900.0
2006-12-13 10:20:00,46.8,46.82,46.8,46.8,12500.0,30.6381,30.6512,30.6381,30.6381,12500.0
2006-12-13 10:25:00,46.8,46.81,46.78,46.79,22700.0,30.6381,30.6446,30.625,30.6315,22700.0
2006-12-13 10:30:00,46.8,46.8,46.67,46.68,20400.0,30.6381,30.6381,30.553,30.5595,20400.0
2006-12-13 10:35:00,46.69,46.78,46.69,46.77,13600.0,30.5661,30.625,30.5661,30.6184,13600.0
2006-12-13 10:40:00,46.78,46.81,46.73,46.73,13400.0,30.625,30.6446,30.5922,30.5922,13400.0
2006-12-13 10:45:00,46.73,46.74,46.72,46.74,11700.0,30.5922,30.5988,30.5857,30.5988,11700.0
2006-12-13 10:50:00,46.73,46.74,46.71,46.74,8800.0,30.5922,30.5988,30.5791,30.5988,8800.0
2006-12-13 10:55:00,46.75,46.82,46.74,46.82,7300.0,30.6053,30.6512,30.5988,30.6512,7300.0
2006-12-13 11:00:00,46.83,46.86,46.82,46.86,11600.0,30.6577,30.6773,30.6512,30.6773,11600.0
2006-12-13 11:05:00,46.87,46.88,46.86,46.87,13300.0,30.6839,30.6904,30.6773,30.6839,13300.0
2006-12-13 11:10:00,46.88,46.89,46.84,46.87,12900.0,30.6904,30.697,30.6643,30.6839,12900.0
2006-12-13 11:15:00,46.86,46.9,46.86,46.89,6200.0,30.6773,30.7035,30.6773,30.697,6200.0
2006-12-13 11:20:00,46.89,46.9,46.89,46.9,5900.0,30.697,30.7035,30.697,30.7035,5900.0
2006-12-13 11:25:00,46.9,46.92,46.89,46.92,9400.0,30.7035,30.7166,30.697,30.7166,9400.0
2006-12-13 11:30:00,46.92,46.92,46.91,46.92,10300.0,30.7166,30.7166,30.7101,30.7166,10300.0
2006-12-13 11:35:00,46.92,46.94,46.92,46.94,6100.0,30.7166,30.7297,30.7166,30.7297,6100.0
2006-12-13 11:40:00,46.95,46.99,46.95,46.99,21600.0,30.7363,30.7625,30.7363,30.7625,21600.0
2006-12-13 11:45:00,46.99,47.0,46.97,46.98,11800.0,30.7625,30.769,30.7494,30.7559,11800.0
2006-12-13 11:50:00,46.98,46.99,46.94,46.95,9000.0,30.7559,30.7625,30.7297,30.7363,9000.0
2006-12-13 11:55:00,46.95,47.0,46.95,46.99,16400.0,30.7363,30.769,30.7363,30.7625,16400.0
2006-12-13 12:00:00,47.0,47.01,46.96,46.97,11500.0,30.769,30.7755,30.7428,30.7494,11500.0
2006-12-13 12:05:00,46.97,47.0,46.96,46.99,6400.0,30.7494,30.769,30.7428,30.7625,6400.0
2006-12-13 12:10:00,46.99,47.0,46.98,46.99,3500.0,30.7625,30.769,30.7559,30.7625,3500.0
2006-12-13 12:15:00,47.0,47.0,46.98,47.0,3900.0,30.769,30.769,30.7559,30.769,3900.0
2006-12-13 12:20:00,47.0,47.01,46.95,46.96,17600.0,30.769,30.7755,30.7363,30.7428,17600.0
2006-12-13 12:25:00,46.97,46.98,46.96,46.98,2000.0,30.7494,30.7559,30.7428,30.7559,2000.0
2006-12-13 12:30:00,46.98,46.99,46.95,46.96,10600.0,30.7559,30.7625,30.7363,30.7428,10600.0
2006-12-13 12:35:00,46.96,46.96,46.95,46.96,2800.0,30.7428,30.7428,30.7363,30.7428,2800.0
2006-12-13 12:40:00,46.95,46.96,46.95,46.96,2500.0,30.7363,30.7428,30.7363,30.7428,2500.0
2006-12-13 12:45:00,46.96,46.96,46.95,46.96,1100.0,30.7428,30.7428,30.7363,30.7428,1100.0
2006-12-13 12:50:00,46.96,46.96,46.95,46.96,4900.0,30.7428,30.7428,30.7363,30.7428,4900.0
2006-12-13 12:55:00,46.96,47.02,46.96,47.0,71100.0,30.7428,30.7821,30.7428,30.769,71100.0
2006-12-13 13:00:00,47.01,47.02,46.99,47.0,7400.0,30.7755,30.7821,30.7625,30.769,7400.0
2006-12-13 13:05:00,47.0,47.02,47.0,47.02,6900.0,30.769,30.7821,30.769,30.7821,6900.0
2006-12-13 13:10:00,47.02,47.05,47.02,47.04,16000.0,30.7821,30.8017,30.7821,30.7952,16000.0
2006-12-13 13:15:00,47.04,47.07,47.04,47.07,5500.0,30.7952,30.8148,30.7952,30.8148,5500.0
2006-12-13 13:20:00,47.08,47.12,47.05,47.06,19800.0,30.8214,30.8476,30.8017,30.8083,19800.0
2006-12-13 13:25:00,47.06,47.06,47.01,47.02,29400.0,30.8083,30.8083,30.7755,30.7821,29400.0
2006-12-13 13:30:00,47.02,47.05,47.0,47.05,37500.0,30.7821,30.8017,30.769,30.8017,37500.0
2006-12-13 13:35:00,47.05,47.07,47.03,47.06,28600.0,30.8017,30.8148,30.7886,30.8083,28600.0
2006-12-13 13:40:00,47.04,47.06,47.01,47.02,10300.0,30.7952,30.8083,30.7755,30.7821,10300.0
2006-12-13 13:45:00,47.02,47.04,47.01,47.03,22500.0,30.7821,30.7952,30.7755,30.7886,22500.0
2006-12-13 13:50:00,47.02,47.06,46.99,47.06,50200.0,30.7821,30.8083,30.7625,30.8083,50200.0
2006-12-13 13:55:00,47.06,47.06,47.02,47.05,2800.0,30.8083,30.8083,30.7821,30.8017,2800.0
2006-12-13 14:00:00,47.05,47.08,47.05,47.07,7400.0,30.8017,30.8214,30.8017,30.8148,7400.0
2006-12-13 14:05:00,47.05,47.06,47.03,47.05,6500.0,30.8017,30.8083,30.7886,30.8017,6500.0
2006-12-13 14:10:00,47.04,47.05,47.03,47.03,6400.0,30.7952,30.8017,30.7886,30.7886,6400.0
2006-12-13 14:15:00,47.04,47.06,47.02,47.03,11600.0,30.7952,30.8083,30.7821,30.7886,11600.0
2006-12-13 14:20:00,47.03,47.04,47.02,47.04,8500.0,30.7886,30.7952,30.7821,30.7952,8500.0
2006-12-13 14:25:00,47.03,47.04,47.02,47.04,10700.0,30.7886,30.7952,30.7821,30.7952,10700.0
2006-12-13 14:30:00,47.03,47.03,47.01,47.01,19800.0,30.7886,30.7886,30.7755,30.7755,19800.0
2006-12-13 14:35:00,47.01,47.04,47.01,47.04,5900.0,30.7755,30.7952,30.7755,30.7952,5900.0
2006-12-13 14:40:00,47.02,47.04,47.02,47.02,6400.0,30.7821,30.7952,30.7821,30.7821,6400.0
2006-12-13 14:45:00,47.03,47.03,47.02,47.03,2900.0,30.7886,30.7886,30.7821,30.7886,2900.0
2006-12-13 14:50:00,47.03,47.04,47.02,47.03,6800.0,30.7886,30.7952,30.7821,30.7886,6800.0
2006-12-13 14:55:00,47.04,47.04,47.02,47.03,9400.0,30.7952,30.7952,30.7821,30.7886,9400.0
2006-12-13 15:00:00,47.03,47.04,47.02,47.03,9500.0,30.7886,30.7952,30.7821,30.7886,9500.0
2006-12-13 15:05:00,47.02,47.05,47.01,47.01,8200.0,30.7821,30.8017,30.7755,30.7755,8200.0
2006-12-13 15:10:00,47.01,47.02,47.01,47.01,15900.0,30.7755,30.7821,30.7755,30.7755,15900.0
2006-12-13 15:15:00,47.02,47.02,46.98,47.0,9200.0,30.7821,30.7821,30.7559,30.769,9200.0
2006-12-13 15:20:00,47.0,47.0,46.96,46.98,11900.0,30.769,30.769,30.7428,30.7559,11900.0
2006-12-13 15:25:00,46.98,47.0,46.97,46.99,5400.0,30.7559,30.769,30.7494,30.7625,5400.0
2006-12-13 15:30:00,46.99,47.04,46.98,47.03,17500.0,30.7625,30.7952,30.7559,30.7886,17500.0
2006-12-13 15:35:00,47.03,47.09,47.01,47.09,23500.0,30.7886,30.8279,30.7755,30.8279,23500.0
2006-12-13 15:40:00,47.09,47.1,47.05,47.06,24500.0,30.8279,30.8345,30.8017,30.8083,24500.0
2006-12-13 15:45:00,47.06,47.1,47.05,47.05,29100.0,30.8083,30.8345,30.8017,30.8017,29100.0
2006-12-13 15:50:00,47.05,47.05,47.0,47.03,55400.0,30.8017,30.8017,30.769,30.7886,55400.0
2006-12-13 15:55:00,47.03,47.07,47.01,47.04,66400.0,30.7886,30.8148,30.7755,30.7952,66400.0
2006-12-14 09:30:00,47.01,47.05,46.91,47.01,21900.0,30.7755,30.8017,30.7101,30.7755,21900.0
2006-12-14 09:35:00,47.02,47.1,47.0,47.08,11200.0,30.7821,30.8345,30.769,30.8214,11200.0
2006-12-14 09:40:00,47.11,47.19,47.07,47.1,32200.0,30.841,30.8934,30.8148,30.8345,32200.0
2006-12-14 09:45:00,47.07,47.17,47.07,47.16,16800.0,30.8148,30.8803,30.8148,30.8737,16800.0
2006-12-14 09:50:00,47.18,47.27,47.16,47.26,42900.0,30.8868,30.9458,30.8737,30.9392,42900.0
2006-12-14 09:55:00,47.25,47.43,47.2,47.31,44900.0,30.9327,31.0505,30.8999,30.9719,44900.0
2006-12-14 10:00:00,47.32,47.43,47.32,47.39,19600.0,30.9785,31.0505,30.9785,31.0243,19600.0
2006-12-14 10:05:00,47.4,47.46,47.35,47.36,18400.0,31.0309,31.0701,30.9981,31.0047,18400.0
2006-12-14 10:10:00,47.36,47.36,47.25,47.25,7100.0,31.0047,31.0047,30.9327,30.9327,7100.0
2006-12-14 10:15:00,47.25,47.27,47.2,47.27,8500.0,30.9327,30.9458,30.8999,30.9458,8500.0
2006-12-14 10:20:00,47.26,47.34,47.26,47.27,18300.0,30.9392,30.9916,30.9392,30.9458,18300.0
2006-12-14 10:25:00,47.28,47.3,47.23,47.3,14900.0,30.9523,30.9654,30.9196,30.9654,14900.0
2006-12-14 10:30:00,47.3,47.3,47.24,47.3,11600.0,30.9654,30.9654,30.9261,30.9654,11600.0
2006-12-14 10:35:00,47.3,47.32,47.26,47.32,30700.0,30.9654,30.9785,30.9392,30.9785,30700.0
2006-12-14 10:40:00,47.3,47.3,47.22,47.23,17000.0,30.9654,30.9654,30.913,30.9196,17000.0
2006-12-14 10:45:00,47.23,47.26,47.22,47.24,25500.0,30.9196,30.9392,30.913,30.9261,25500.0
2006-12-14 10:50:00,47.23,47.23,47.19,47.2,20400.0,30.9196,30.9196,30.8934,30.8999,20400.0
2006-12-14 10:55:00,47.2,47.21,47.17,47.19,9200.0,30.8999,30.9065,30.8803,30.8934,9200.0
2006-12-14 11:00:00,47.2,47.2,47.19,47.19,14100.0,30.8999,30.8999,30.8934,30.8934,14100.0
2006-12-14 11:05:00,47.2,47.23,47.19,47.19,17400.0,30.8999,30.9196,30.8934,30.8934,17400.0
2006-12-14 11:10:00,47.19,47.22,47.19,47.21,6700.0,30.8934,30.913,30.8934,30.9065,6700.0
2006-12-14 11:15:00,47.22,47.22,47.18,47.18,9400.0,30.913,30.913,30.8868,30.8868,9400.0
2006-12-14 11:20:00,47.19,47.19,47.15,47.16,19600.0,30.8934,30.8934,30.8672,30.8737,19600.0
2006-12-14 11:25:00,47.17,47.18,47.16,47.18,4800.0,30.8803,30.8868,30.8737,30.8868,4800.0
2006-12-14 11:30:00,47.19,47.2,47.17,47.18,12600.0,30.8934,30.8999,30.8803,30.8868,12600.0
2006-12-14 11:35:00,47.19,47.19,47.16,47.16,8200.0,30.8934,30.8934,30.8737,30.8737,8200.0
2006-12-14 11:40:00,47.16,47.16,47.02,47.04,34800.0,30.8737,30.8737,30.7821,30.7952,34800.0
2006-12-14 11:45:00,47.03,47.05,46.99,47.01,16100.0,30.7886,30.8017,30.7625,30.7755,16100.0
2006-12-14 11:50:00,47.01,47.04,46.98,47.03,23200.0,30.7755,30.7952,30.7559,30.7886,23200.0
2006-12-14 11:55:00,47.04,47.09,47.04,47.07,9100.0,30.7952,30.8279,30.7952,30.8148,9100.0
2006-12-14 12:00:00,47.08,47.09,47.03,47.05,43500.0,30.8214,30.8279,30.7886,30.8017,43500.0
2006-12-14 12:05:00,47.05,47.06,47.03,47.03,6400.0,30.8017,30.8083,30.7886,30.7886,6400.0
2006-12-14 12:10:00,47.03,47.04,47.0,47.02,4800.0,30.7886,30.7952,30.769,30.7821,4800.0
2006-12-14 12:15:00,47.0,47.04,46.99,47.0,24400.0,30.769,30.7952,30.7625,30.769,24400.0
2006-12-14 12:20:00,46.99,47.0,46.96,46.99,14800.0,30.7625,30.769,30.7428,30.7625,14800.0
2006-12-14 12:25:00,46.98,47.0,46.95,46.97,12100.0,30.7559,30.769,30.7363,30.7494,12100.0
2006-12-14 12:30:00,46.95,47.03,46.95,47.03,45300.0,30.7363,30.7886,30.7363,30.7886,45300.0
2006-12-14 12:35:00,47.03,47.06,47.02,47.06,4600.0,30.7886,30.8083,30.7821,30.8083,4600.0
2006-12-14 12:40:00,47.06,47.07,47.06,47.07,2200.0,30.8083,30.8148,30.8083,30.8148,2200.0
2006-12-14 12:45:00,47.06,47.06,47.05,47.06,15100.0,30.8083,30.8083,30.8017,30.8083,15100.0
2006-12-14 12:50:00,47.07,47.07,47.04,47.05,4800.0,30.8148,30.8148,30.7952,30.8017,4800.0
2006-12-14 12:55:00,47.04,47.09,47.04,47.07,18900.0,30.7952,30.8279,30.7952,30.8148,18900.0
2006-12-14 13:00:00,47.07,47.07,47.04,47.04,10300.0,30.8148,30.8148,30.7952,30.7952,10300.0
2006-12-14 13:05:00,47.04,47.09,47.04,47.08,6500.0,30.7952,30.8279,30.7952,30.8214,6500.0
2006-12-14 13:10:00,47.09,47.14,47.09,47.11,16700.0,30.8279,30.8607,30.8279,30.841,16700.0
2006-12-14 13:15:00,47.1,47.1,47.09,47.1,2400.0,30.8345,30.8345,30.8279,30.8345,2400.0
2006-12-14 13:20:00,47.11,47.19,47.11,47.14,24000.0,30.841,30.8934,30.841,30.8607,24000.0
2006-12-14 13:25:00,47.14,47.15,47.12,47.13,5500.0,30.8607,30.8672,30.8476,30.8541,5500.0
2006-12-14 13:30:00,47.14,47.18,47.13,47.16,9600.0,30.8607,30.8868,30.8541,30.8737,9600.0
2006-12-14 13:35:00,47.17,47.18,47.11,47.14,15900.0,30.8803,30.8868,30.841,30.8607,15900.0
2006-12-14 13:40:00,47.14,47.14,47.11,47.14,5300.0,30.8607,30.8607,30.841,30.8607,5300.0
2006-12-14 13:45:00,47.14,47.14,47.12,47.14,3500.0,30.8607,30.8607,30.8476,30.8607,3500.0
2006-12-14 13:50:00,47.13,47.15,47.12,47.14,16400.0,30.8541,30.8672,30.8476,30.8607,16400.0
2006-12-14 13:55:00,47.14,47.15,47.12,47.12,4700.0,30.8607,30.8672,30.8476,30.8476,4700.0
2006-12-14 14:00:00,47.12,47.15,47.11,47.15,9300.0,30.8476,30.8672,30.841,30.8672,9300.0
2006-12-14 14:05:00,47.15,47.17,47.13,47.16,17700.0,30.8672,30.8803,30.8541,30.8737,17700.0
2006-12-14 14:10:00,47.17,47.17,47.16,47.16,7000.0,30.8803,30.8803,30.8737,30.8737,7000.0
2006-12-14 14:15:00,47.17,47.19,47.16,47.16,7300.0,30.8803,30.8934,30.8737,30.8737,7300.0
2006-12-14 14:20:00,47.16,47.19,47.16,47.17,4900.0,30.8737,30.8934,30.8737,30.8803,4900.0
2006-12-14 14:25:00,47.17,47.19,47.16,47.17,7600.0,30.8803,30.8934,30.8737,30.8803,7600.0
2006-12-14 14:30:00,47.16,47.18,47.16,47.18,10900.0,30.8737,30.8868,30.8737,30.8868,10900.0
2006-12-14 14:35:00,47.19,47.2,47.14,47.15,20400.0,30.8934,30.8999,30.8607,30.8672,20400.0
2006-12-14 14:40:00,47.16,47.17,47.13,47.15,35400.0,30.8737,30.8803,30.8541,30.8672,35400.0
2006-12-14 14:45:00,47.15,47.15,47.1,47.13,19200.0,30.8672,30.8672,30.8345,30.8541,19200.0
2006-12-14 14:50:00,47.14,47.18,47.14,47.18,11600.0,30.8607,30.8868,30.8607,30.8868,11600.0
2006-12-14 14:55:00,47.17,47.19,47.12,47.13,33200.0,30.8803,30.8934,30.8476,30.8541,33200.0
2006-12-14 15:00:00,47.13,47.13,47.08,47.09,31600.0,30.8541,30.8541,30.8214,30.8279,31600.0
2006-12-14 15:05:00,47.08,47.1,47.08,47.08,8800.0,30.8214,30.8345,30.8214,30.8214,8800.0
2006-12-14 15:10:00,47.09,47.1,47.08,47.08,12200.0,30.8279,30.8345,30.8214,30.8214,12200.0
2006-12-14 15:15:00,47.09,47.1,47.07,47.09,7300.0,30.8279,30.8345,30.8148,30.8279,7300.0
2006-12-14 15:20:00,47.09,47.13,47.09,47.13,18400.0,30.8279,30.8541,30.8279,30.8541,18400.0
2006-12-14 15:25:00,47.13,47.18,47.12,47.18,16500.0,30.8541,30.8868,30.8476,30.8868,16500.0
2006-12-14 15:30:00,47.18,47.2,47.17,47.2,11900.0,30.8868,30.8999,30.8803,30.8999,11900.0
2006-12-14 15:35:00,47.2,47.21,47.17,47.21,16700.0,30.8999,30.9065,30.8803,30.9065,16700.0
2006-12-14 15:40:00,47.21,47.22,47.18,47.19,20400.0,30.9065,30.913,30.8868,30.8934,20400.0
2006-12-14 15:45:00,47.19,47.2,47.15,47.15,19000.0,30.8934,30.8999,30.8672,30.8672,19000.0
2006-12-14 15:50:00,47.16,47.2,47.15,47.19,26000.0,30.8737,30.8999,30.8672,30.8934,26000.0
2006-12-14 15:55:00,47.18,47.23,47.16,47.21,34800.0,30.8868,30.9196,30.8737,30.9065,34800.0
2006-12-15 09:30:00,47.44,47.54,47.34,47.35,425000.0,31.0571,31.1225,30.9916,30.9981,425000.0
2006-12-15 09:35:00,47.32,47.47,47.32,47.34,8000.0,30.9785,31.0767,30.9785,30.9916,8000.0
2006-12-15 09:40:00,47.33,47.34,47.29,47.29,8700.0,30.985,30.9916,30.9589,30.9589,8700.0
2006-12-15 09:45:00,47.3,47.31,47.25,47.25,11500.0,30.9654,30.9719,30.9327,30.9327,11500.0
2006-12-15 09:50:00,47.25,47.3,47.24,47.27,8000.0,30.9327,30.9654,30.9261,30.9458,8000.0
2006-12-15 09:55:00,47.26,47.38,47.26,47.3,13700.0,30.9392,31.0178,30.9392,30.9654,13700.0
2006-12-15 10:00:00,47.3,47.32,47.3,47.3,11300.0,30.9654,30.9785,30.9654,30.9654,11300.0
2006-12-15 10:05:00,47.3,47.32,47.28,47.29,11900.0,30.9654,30.9785,30.9523,30.9589,11900.0
2006-12-15 10:10:00,47.3,47.32,47.3,47.3,6700.0,30.9654,30.9785,30.9654,30.9654,6700.0
2006-12-15 10:15:00,47.31,47.32,47.3,47.3,5500.0,30.9719,30.9785,30.9654,30.9654,5500.0
2006-12-15 10:20:00,47.3,47.32,47.29,47.3,10900.0,30.9654,30.9785,30.9589,30.9654,10900.0
2006-12-15 10:25:00,47.3,47.31,47.28,47.28,7000.0,30.9654,30.9719,30.9523,30.9523,7000.0
2006-12-15 10:30:00,47.28,47.29,47.23,47.23,8000.0,30.9523,30.9589,30.9196,30.9196,8000.0
2006-12-15 10:35:00,47.23,47.25,47.18,47.23,18300.0,30.9196,30.9327,30.8868,30.9196,18300.0
2006-12-15 10:40:00,47.24,47.24,47.19,47.23,6000.0,30.9261,30.9261,30.8934,30.9196,6000.0
2006-12-15 10:45:00,47.23,47.23,47.16,47.19,7100.0,30.9196,30.9196,30.8737,30.8934,7100.0
2006-12-15 10:50:00,47.19,47.19,47.15,47.16,13200.0,30.8934,30.8934,30.8672,30.8737,13200.0
2006-12-15 10:55:00,47.16,47.2,47.16,47.19,4800.0,30.8737,30.8999,30.8737,30.8934,4800.0
2006-12-15 11:00:00,47.2,47.22,47.19,47.22,5500.0,30.8999,30.913,30.8934,30.913,5500.0
2006-12-15 11:05:00,47.22,47.23,47.21,47.22,3000.0,30.913,30.9196,30.9065,30.913,3000.0
2006-12-15 11:10:00,47.22,47.22,47.19,47.21,7600.0,30.913,30.913,30.8934,30.9065,7600.0
2006-12-15 11:15:00,47.21,47.22,47.18,47.19,10300.0,30.9065,30.913,30.8868,30.8934,10300.0
2006-12-15 11:20:00,47.19,47.19,47.17,47.19,4800.0,30.8934,30.8934,30.8803,30.8934,4800.0
2006-12-15 11:25:00,47.19,47.19,47.16,47.17,8200.0,30.8934,30.8934,30.8737,30.8803,8200.0
2006-12-15 11:30:00,47.17,47.17,47.13,47.14,6500.0,30.8803,30.8803,30.8541,30.8607,6500.0
2006-12-15 11:35:00,47.14,47.15,47.13,47.15,6900.0,30.8607,30.8672,30.8541,30.8672,6900.0
2006-12-15 11:40:00,47.14,47.17,47.14,47.16,5300.0,30.8607,30.8803,30.8607,30.8737,5300.0
2006-12-15 11:45:00,47.17,47.19,47.16,47.19,9400.0,30.8803,30.8934,30.8737,30.8934,9400.0
2006-12-15 11:50:00,47.18,47.19,47.17,47.17,4400.0,30.8868,30.8934,30.8803,30.8803,4400.0
2006-12-15 11:55:00,47.17,47.17,47.14,47.15,7500.0,30.8803,30.8803,30.8607,30.8672,7500.0
2006-12-15 12:00:00,47.14,47.16,47.13,47.15,2700.0,30.8607,30.8737,30.8541,30.8672,2700.0
2006-12-15 12:05:00,47.14,47.15,47.1,47.1,6400.0,30.8607,30.8672,30.8345,30.8345,6400.0
2006-12-15 12:10:00,47.11,47.12,47.1,47.12,1600.0,30.841,30.8476,30.8345,30.8476,1600.0
2006-12-15 12:15:00,47.12,47.12,47.1,47.1,4200.0,30.8476,30.8476,30.8345,30.8345,4200.0
2006-12-15 12:20:00,47.1,47.12,47.08,47.08,17500.0,30.8345,30.8476,30.8214,30.8214,17500.0
2006-12-15 12:25:00,47.08,47.14,47.08,47.14,9000.0,30.8214,30.8607,30.8214,30.8607,9000.0
2006-12-15 12:30:00,47.14,47.16,47.14,47.14,3600.0,30.8607,30.8737,30.8607,30.8607,3600.0
2006-12-15 12:35:00,47.14,47.14,47.12,47.13,2500.0,30.8607,30.8607,30.8476,30.8541,2500.0
2006-12-15 12:40:00,47.12,47.14,47.12,47.13,2100.0,30.8476,30.8607,30.8476,30.8541,2100.0
2006-12-15 12:45:00,47.14,47.15,47.12,47.12,4400.0,30.8607,30.8672,30.8476,30.8476,4400.0
2006-12-15 12:50:00,47.13,47.15,47.11,47.14,6200.0,30.8541,30.8672,30.841,30.8607,6200.0
2006-12-15 12:55:00,47.14,47.18,47.14,47.16,7100.0,30.8607,30.8868,30.8607,30.8737,7100.0
2006-12-15 13:00:00,47.15,47.18,47.15,47.18,3800.0,30.8672,30.8868,30.8672,30.8868,3800.0
2006-12-15 13:05:00,47.18,47.19,47.16,47.16,4500.0,30.8868,30.8934,30.8737,30.8737,4500.0
2006-12-15 13:10:00,47.16,47.17,47.15,47.16,3800.0,30.8737,30.8803,30.8672,30.8737,3800.0
2006-12-15 13:15:00,47.16,47.17,47.15,47.17,3400.0,30.8737,30.8803,30.8672,30.8803,3400.0
2006-12-15 13:20:00,47.18,47.19,47.16,47.16,6100.0,30.8868,30.8934,30.8737,30.8737,6100.0
2006-12-15 13:25:00,47.17,47.18,47.14,47.15,4800.0,30.8803,30.8868,30.8607,30.8672,4800.0
2006-12-15 13:30:00,47.15,47.15,47.12,47.13,5100.0,30.8672,30.8672,30.8476,30.8541,5100.0
2006-12-15 13:35:00,47.14,47.14,47.1,47.11,9400.0,30.8607,30.8607,30.8345,30.841,9400.0
2006-12-15 13:40:00,47.11,47.13,47.1,47.13,9600.0,30.841,30.8541,30.8345,30.8541,9600.0
2006-12-15 13:45:00,47.13,47.15,47.12,47.15,4400.0,30.8541,30.8672,30.8476,30.8672,4400.0
2006-12-15 13:50:00,47.14,47.14,47.11,47.12,4200.0,30.8607,30.8607,30.841,30.8476,4200.0
2006-12-15 13:55:00,47.12,47.14,47.11,47.14,3500.0,30.8476,30.8607,30.841,30.8607,3500.0
2006-12-15 14:00:00,47.14,47.18,47.13,47.18,6200.0,30.8607,30.8868,30.8541,30.8868,6200.0
2006-12-15 14:05:00,47.18,47.19,47.17,47.17,3100.0,30.8868,30.8934,30.8803,30.8803,3100.0
2006-12-15 14:10:00,47.19,47.19,47.12,47.16,7400.0,30.8934,30.8934,30.8476,30.8737,7400.0
2006-12-15 14:15:00,47.16,47.16,47.12,47.15,13400.0,30.8737,30.8737,30.8476,30.8672,13400.0
2006-12-15 14:20:00,47.16,47.2,47.15,47.19,11600.0,30.8737,30.8999,30.8672,30.8934,11600.0
2006-12-15 14:25:00,47.19,47.21,47.18,47.21,3100.0,30.8934,30.9065,30.8868,30.9065,3100.0
2006-12-15 14:30:00,47.21,47.21,47.18,47.19,3500.0,30.9065,30.9065,30.8868,30.8934,3500.0
2006-12-15 14:35:00,47.19,47.19,47.15,47.16,3400.0,30.8934,30.8934,30.8672,30.8737,3400.0
2006-12-15 14:40:00,47.17,47.17,47.13,47.15,7700.0,30.8803,30.8803,30.8541,30.8672,7700.0
2006-12-15 14:45:00,47.13,47.14,47.12,47.13,5200.0,30.8541,30.8607,30.8476,30.8541,5200.0
2006-12-15 14:50:00,47.14,47.16,47.13,47.14,7000.0,30.8607,30.8737,30.8541,30.8607,7000.0
2006-12-15 14:55:00,47.14,47.15,47.13,47.13,2400.0,30.8607,30.8672,30.8541,30.8541,2400.0
2006-12-15 15:00:00,47.14,47.17,47.12,47.13,8200.0,30.8607,30.8803,30.8476,30.8541,8200.0
2006-12-15 15:05:00,47.12,47.14,47.06,47.06,17000.0,30.8476,30.8607,30.8083,30.8083,17000.0
2006-12-15 15:10:00,47.07,47.18,47.07,47.15,19200.0,30.8148,30.8868,30.8148,30.8672,19200.0
2006-12-15 15:15:00,47.15,47.2,47.15,47.2,9400.0,30.8672,30.8999,30.8672,30.8999,9400.0
2006-12-15 15:20:00,47.21,47.22,47.2,47.22,7400.0,30.9065,30.913,30.8999,30.913,7400.0
2006-12-15 15:25:00,47.21,47.22,47.2,47.2,10700.0,30.9065,30.913,30.8999,30.8999,10700.0
2006-12-15 15:30:00,47.21,47.23,47.19,47.22,11000.0,30.9065,30.9196,30.8934,30.913,11000.0
2006-12-15 15:35:00,47.22,47.22,47.21,47.21,11000.0,30.913,30.913,30.9065,30.9065,11000.0
2006-12-15 15:40:00,47.21,47.21,47.2,47.2,10700.0,30.9065,30.9065,30.8999,30.8999,10700.0
2006-12-15 15:45:00,47.21,47.25,47.2,47.25,14300.0,30.9065,30.9327,30.8999,30.9327,14300.0
2006-12-15 15:50:00,47.26,47.27,47.24,47.26,24200.0,30.9392,30.9458,30.9261,30.9392,24200.0
2006-12-15 15:55:00,47.25,47.3,47.23,47.27,20700.0,30.9327,30.9654,30.9196,30.9458,20700.0
2006-12-18 09:30:00,47.15,47.22,47.1,47.12,28300.0,30.8672,30.913,30.8345,30.8476,28300.0
2006-12-18 09:35:00,47.1,47.14,47.08,47.1,5000.0,30.8345,30.8607,30.8214,30.8345,5000.0
2006-12-18 09:40:00,47.11,47.12,47.05,47.06,11300.0,30.841,30.8476,30.8017,30.8083,11300.0
2006-12-18 09:45:00,47.07,47.12,47.04,47.07,12800.0,30.8148,30.8476,30.7952,30.8148,12800.0
2006-12-18 09:50:00,47.05,47.13,47.04,47.05,7000.0,30.8017,30.8541,30.7952,30.8017,7000.0
2006-12-18 09:55:00,47.06,47.1,47.0,47.0,12200.0,30.8083,30.8345,30.769,30.769,12200.0
2006-12-18 10:00:00,47.0,47.09,46.99,47.07,10000.0,30.769,30.8279,30.7625,30.8148,10000.0
2006-12-18 10:05:00,47.07,47.13,47.05,47.08,36400.0,30.8148,30.8541,30.8017,30.8214,36400.0
2006-12-18 10:10:00,47.08,47.11,47.06,47.1,5300.0,30.8214,30.841,30.8083,30.8345,5300.0
2006-12-18 10:15:00,47.1,47.14,47.1,47.14,66100.0,30.8345,30.8607,30.8345,30.8607,66100.0
2006-12-18 10:20:00,47.13,47.15,47.08,47.12,12400.0,30.8541,30.8672,30.8214,30.8476,12400.0
2006-12-18 10:25:00,47.12,47.17,47.12,47.17,4500.0,30.8476,30.8803,30.8476,30.8803,4500.0
2006-12-18 10:30:00,47.17,47.24,47.17,47.23,14100.0,30.8803,30.9261,30.8803,30.9196,14100.0
2006-12-18 10:35:00,47.23,47.25,47.21,47.25,16500.0,30.9196,30.9327,30.9065,30.9327,16500.0
2006-12-18 10:40:00,47.23,47.26,47.23,47.23,9800.0,30.9196,30.9392,30.9196,30.9196,9800.0
2006-12-18 10:45:00,47.24,47.29,47.24,47.27,7800.0,30.9261,30.9589,30.9261,30.9458,7800.0
2006-12-18 10:50:00,47.26,47.32,47.26,47.31,9000.0,30.9392,30.9785,30.9392,30.9719,9000.0
2006-12-18 10:55:00,47.31,47.33,47.3,47.31,3900.0,30.9719,30.985,30.9654,30.9719,3900.0
2006-12-18 11:00:00,47.32,47.33,47.3,47.33,9500.0,30.9785,30.985,30.9654,30.985,9500.0
2006-12-18 11:05:00,47.32,47.32,47.29,47.3,7900.0,30.9785,30.9785,30.9589,30.9654,7900.0
2006-12-18 11:10:00,47.3,47.33,47.26,47.3,14900.0,30.9654,30.985,30.9392,30.9654,14900.0
2006-12-18 11:15:00,47.29,47.32,47.28,47.32,5600.0,30.9589,30.9785,30.9523,30.9785,5600.0
2006-12-18 11:20:00,47.32,47.37,47.31,47.37,41700.0,30.9785,31.0112,30.9719,31.0112,41700.0
2006-12-18 11:25:00,47.37,47.38,47.35,47.36,10300.0,31.0112,31.0178,30.9981,31.0047,10300.0
2006-12-18 11:30:00,47.35,47.35,47.32,47.34,13200.0,30.9981,30.9981,30.9785,30.9916,13200.0
2006-12-18 11:35:00,47.35,47.36,47.29,47.29,15800.0,30.9981,31.0047,30.9589,30.9589,15800.0
2006-12-18 11:40:00,47.29,47.33,47.28,47.33,18000.0,30.9589,30.985,30.9523,30.985,18000.0
2006-12-18 11:45:00,47.32,47.34,47.28,47.32,15800.0,30.9785,30.9916,30.9523,30.9785,15800.0
2006-12-18 11:50:00,47.32,47.36,47.29,47.32,21200.0,30.9785,31.0047,30.9589,30.9785,21200.0
2006-12-18 11:55:00,47.32,47.35,47.31,47.33,17000.0,30.9785,30.9981,30.9719,30.985,17000.0
2006-12-18 12:00:00,47.3,47.31,47.26,47.28,16200.0,30.9654,30.9719,30.9392,30.9523,16200.0
2006-12-18 12:05:00,47.28,47.35,47.28,47.32,20100.0,30.9523,30.9981,30.9523,30.9785,20100.0
2006-12-18 12:10:00,47.32,47.34,47.26,47.34,34800.0,30.9785,30.9916,30.9392,30.9916,34800.0
2006-12-18 12:15:00,47.35,47.37,47.31,47.32,16700.0,30.9981,31.0112,30.9719,30.9785,16700.0
2006-12-18 12:20:00,47.33,47.37,47.31,47.33,20900.0,30.985,31.0112,30.9719,30.985,20900.0
2006-12-18 12:25:00,47.35,47.39,47.34,47.37,11200.0,30.9981,31.0243,30.9916,31.0112,11200.0
2006-12-18 12:30:00,47.37,47.4,47.37,47.4,4600.0,31.0112,31.0309,31.0112,31.0309,4600.0
2006-12-18 12:35:00,47.38,47.4,47.37,47.39,10700.0,31.0178,31.0309,31.0112,31.0243,10700.0
2006-12-18 12:40:00,47.38,47.38,47.36,47.37,2300.0,31.0178,31.0178,31.0047,31.0112,2300.0
2006-12-18 12:45:00,47.36,47.37,47.33,47.33,6600.0,31.0047,31.0112,30.985,30.985,6600.0
2006-12-18 12:50:00,47.33,47.36,47.33,47.34,10800.0,30.985,31.0047,30.985,30.9916,10800.0
2006-12-18 12:55:00,47.34,47.35,47.33,47.33,15600.0,30.9916,30.9981,30.985,30.985,15600.0
2006-12-18 13:00:00,47.33,47.33,47.28,47.3,10900.0,30.985,30.985,30.9523,30.9654,10900.0
2006-12-18 13:05:00,47.29,47.29,47.24,47.29,21600.0,30.9589,30.9589,30.9261,30.9589,21600.0
2006-12-18 13:10:00,47.28,47.29,47.27,47.28,16600.0,30.9523,30.9589,30.9458,30.9523,16600.0
2006-12-18 13:15:00,47.28,47.3,47.28,47.3,14200.0,30.9523,30.9654,30.9523,30.9654,14200.0
2006-12-18 13:20:00,47.29,47.33,47.29,47.31,25300.0,30.9589,30.985,30.9589,30.9719,25300.0
2006-12-18 13:25:00,47.31,47.33,47.3,47.33,6400.0,30.9719,30.985,30.9654,30.985,6400.0
2006-12-18 13:30:00,47.32,47.34,47.31,47.31,13600.0,30.9785,30.9916,30.9719,30.9719,13600.0
2006-12-18 13:35:00,47.31,47.35,47.3,47.32,16000.0,30.9719,30.9981,30.9654,30.9785,16000.0
2006-12-18 13:40:00,47.32,47.35,47.32,47.34,21500.0,30.9785,30.9981,30.9785,30.9916,21500.0
2006-12-18 13:45:00,47.35,47.4,47.35,47.39,14800.0,30.9981,31.0309,30.9981,31.0243,14800.0
2006-12-18 13:50:00,47.39,47.4,47.37,47.4,9500.0,31.0243,31.0309,31.0112,31.0309,9500.0
2006-12-18 13:55:00,47.39,47.41,47.38,47.4,34200.0,31.0243,31.0374,31.0178,31.0309,34200.0
2006-12-18 14:00:00,47.4,47.4,47.38,47.39,7300.0,31.0309,31.0309,31.0178,31.0243,7300.0
2006-12-18 14:05:00,47.39,47.4,47.39,47.39,7800.0,31.0243,31.0309,31.0243,31.0243,7800.0
2006-12-18 14:10:00,47.39,47.4,47.38,47.38,8000.0,31.0243,31.0309,31.0178,31.0178,8000.0
2006-12-18 14:15:00,47.38,47.39,47.36,47.37,16000.0,31.0178,31.0243,31.0047,31.0112,16000.0
2006-12-18 14:20:00,47.37,47.39,47.37,47.38,14100.0,31.0112,31.0243,31.0112,31.0178,14100.0
2006-12-18 14:25:00,47.37,47.37,47.33,47.34,34700.0,31.0112,31.0112,30.985,30.9916,34700.0
2006-12-18 14:30:00,47.34,47.35,47.33,47.34,10100.0,30.9916,30.9981,30.985,30.9916,10100.0
2006-12-18 14:35:00,47.33,47.35,47.32,47.33,6500.0,30.985,30.9981,30.9785,30.985,6500.0
2006-12-18 14:40:00,47.33,47.36,47.31,47.35,45200.0,30.985,31.0047,30.9719,30.9981,45200.0
2006-12-18 14:45:00,47.36,47.39,47.33,47.35,47500.0,31.0047,31.0243,30.985,30.9981,47500.0
2006-12-18 14:50:00,47.35,47.36,47.33,47.33,31900.0,30.9981,31.0047,30.985,30.985,31900.0
2006-12-18 14:55:00,47.33,47.33,47.27,47.29,15200.0,30.985,30.985,30.9458,30.9589,15200.0
2006-12-18 15:00:00,47.28,47.32,47.28,47.28,16700.0,30.9523,30.9785,30.9523,30.9523,16700.0
2006-12-18 15:05:00,47.28,47.32,47.28,47.32,10100.0,30.9523,30.9785,30.9523,30.9785,10100.0
2006-12-18 15:10:00,47.31,47.32,47.3,47.3,5700.0,30.9719,30.9785,30.9654,30.9654,5700.0
2006-12-18 15:15:00,47.3,47.31,47.3,47.3,12500.0,30.9654,30.9719,30.9654,30.9654,12500.0
2006-12-18 15:20:00,47.3,47.31,47.29,47.3,22900.0,30.9654,30.9719,30.9589,30.9654,22900.0
2006-12-18 15:25:00,47.31,47.32,47.3,47.32,6900.0,30.9719,30.9785,30.9654,30.9785,6900.0
2006-12-18 15:30:00,47.31,47.35,47.3,47.32,17900.0,30.9719,30.9981,30.9654,30.9785,17900.0
2006-12-18 15:35:00,47.32,47.32,47.29,47.31,12600.0,30.9785,30.9785,30.9589,30.9719,12600.0
2006-12-18 15:40:00,47.3,47.32,47.3,47.31,15400.0,30.9654,30.9785,30.9654,30.9719,15400.0
2006-12-18 15:45:00,47.32,47.34,47.31,47.33,13000.0,30.9785,30.9916,30.9719,30.985,13000.0
2006-12-18 15:50:00,47.33,47.33,47.32,47.33,27000.0,30.985,30.985,30.9785,30.985,27000.0
2006-12-18 15:55:00,47.33,47.37,47.33,47.36,28600.0,30.985,31.0112,30.985,31.0047,28600.0
2006-12-19 09:30:00,47.19,47.29,47.19,47.26,17900.0,30.8934,30.9589,30.8934,30.9392,17900.0
2006-12-19 09:35:00,47.28,47.29,47.11,47.15,22500.0,30.9523,30.9589,30.841,30.8672,22500.0
2006-12-19 09:40:00,47.15,47.23,47.13,47.22,10100.0,30.8672,30.9196,30.8541,30.913,10100.0
2006-12-19 09:45:00,47.22,47.25,47.18,47.24,9600.0,30.913,30.9327,30.8868,30.9261,9600.0
2006-12-19 09:50:00,47.23,47.36,47.22,47.35,39100.0,30.9196,31.0047,30.913,30.9981,39100.0
2006-12-19 09:55:00,47.36,47.38,47.33,47.34,18300.0,31.0047,31.0178,30.985,30.9916,18300.0
2006-12-19 10:00:00,47.34,47.37,47.33,47.36,26400.0,30.9916,31.0112,30.985,31.0047,26400.0
2006-12-19 10:05:00,47.36,47.38,47.36,47.38,11000.0,31.0047,31.0178,31.0047,31.0178,11000.0
2006-12-19 10:10:00,47.38,47.43,47.36,47.36,27000.0,31.0178,31.0505,31.0047,31.0047,27000.0
2006-12-19 10:15:00,47.36,47.38,47.35,47.36,32700.0,31.0047,31.0178,30.9981,31.0047,32700.0
2006-12-19 10:20:00,47.35,47.4,47.35,47.38,22100.0,30.9981,31.0309,30.9981,31.0178,22100.0
2006-12-19 10:25:00,47.39,47.4,47.38,47.38,25800.0,31.0243,31.0309,31.0178,31.0178,25800.0
2006-12-19 10:30:00,47.38,47.42,47.38,47.39,11300.0,31.0178,31.044,31.0178,31.0243,11300.0
2006-12-19 10:35:00,47.38,47.44,47.38,47.41,18800.0,31.0178,31.0571,31.0178,31.0374,18800.0
2006-12-19 10:40:00,47.41,47.44,47.4,47.42,38800.0,31.0374,31.0571,31.0309,31.044,38800.0
2006-12-19 10:45:00,47.43,47.47,47.43,47.44,21600.0,31.0505,31.0767,31.0505,31.0571,21600.0
2006-12-19 10:50:00,47.45,47.45,47.42,47.44,8500.0,31.0636,31.0636,31.044,31.0571,8500.0
2006-12-19 10:55:00,47.45,47.48,47.44,47.47,11000.0,31.0636,31.0832,31.0571,31.0767,11000.0
2006-12-19 11:00:00,47.48,47.51,47.45,47.47,24000.0,31.0832,31.1029,31.0636,31.0767,24000.0
2006-12-19 11:05:00,47.47,47.49,47.45,47.47,36200.0,31.0767,31.0898,31.0636,31.0767,36200.0
2006-12-19 11:10:00,47.47,47.53,47.47,47.53,23000.0,31.0767,31.116,31.0767,31.116,23000.0
2006-12-19 11:15:00,47.54,47.56,47.51,47.52,14500.0,31.1225,31.1356,31.1029,31.1094,14500.0
2006-12-19 11:20:00,47.52,47.56,47.51,47.54,13000.0,31.1094,31.1356,31.1029,31.1225,13000.0
2006-12-19 11:25:00,47.54,47.57,47.53,47.55,17000.0,31.1225,31.1422,31.116,31.1291,17000.0
2006-12-19 11:30:00,47.54,47.58,47.53,47.58,12200.0,31.1225,31.1487,31.116,31.1487,12200.0
2006-12-19 11:35:00,47.57,47.58,47.54,47.57,36500.0,31.1422,31.1487,31.1225,31.1422,36500.0
2006-12-19 11:40:00,47.59,47.66,47.57,47.66,19000.0,31.1553,31.2011,31.1422,31.2011,19000.0
2006-12-19 11:45:00,47.66,47.66,47.6,47.66,16500.0,31.2011,31.2011,31.1618,31.2011,16500.0
2006-12-19 11:50:00,47.66,47.67,47.62,47.63,11000.0,31.2011,31.2076,31.1749,31.1814,11000.0
2006-12-19 11:55:00,47.63,47.65,47.63,47.65,12700.0,31.1814,31.1945,31.1814,31.1945,12700.0
2006-12-19 12:00:00,47.65,47.68,47.65,47.67,31900.0,31.1945,31.2142,31.1945,31.2076,31900.0
2006-12-19 12:05:00,47.68,47.73,47.64,47.67,56600.0,31.2142,31.2469,31.188,31.2076,56600.0
2006-12-19 12:10:00,47.67,47.7,47.64,47.68,32100.0,31.2076,31.2273,31.188,31.2142,32100.0
2006-12-19 12:15:00,47.67,47.72,47.66,47.72,25600.0,31.2076,31.2404,31.2011,31.2404,25600.0
2006-12-19 12:20:00,47.7,47.72,47.65,47.7,20700.0,31.2273,31.2404,31.1945,31.2273,20700.0
2006-12-19 12:25:00,47.69,47.74,47.68,47.69,11300.0,31.2207,31.2534,31.2142,31.2207,11300.0
2006-12-19 12:30:00,47.69,47.74,47.68,47.72,12400.0,31.2207,31.2534,31.2142,31.2404,12400.0
2006-12-19 12:35:00,47.72,47.74,47.7,47.71,13300.0,31.2404,31.2534,31.2273,31.2338,13300.0
2006-12-19 12:40:00,47.72,47.74,47.7,47.71,55200.0,31.2404,31.2534,31.2273,31.2338,55200.0
2006-12-19 12:45:00,47.71,47.74,47.69,47.71,35100.0,31.2338,31.2534,31.2207,31.2338,35100.0
2006-12-19 12:50:00,47.72,47.75,47.72,47.74,21700.0,31.2404,31.26,31.2404,31.2534,21700.0
2006-12-19 12:55:00,47.73,47.77,47.72,47.74,31500.0,31.2469,31.2731,31.2404,31.2534,31500.0
2006-12-19 13:00:00,47.75,47.76,47.74,47.75,15200.0,31.26,31.2665,31.2534,31.26,15200.0
2006-12-19 13:05:00,47.75,47.8,47.73,47.76,31700.0,31.26,31.2927,31.2469,31.2665,31700.0
2006-12-19 13:10:00,47.76,47.79,47.75,47.79,11500.0,31.2665,31.2862,31.26,31.2862,11500.0
2006-12-19 13:15:00,47.78,47.79,47.76,47.76,14500.0,31.2796,31.2862,31.2665,31.2665,14500.0
2006-12-19 13:20:00,47.76,47.8,47.76,47.79,24100.0,31.2665,31.2927,31.2665,31.2862,24100.0
2006-12-19 13:25:00,47.79,47.83,47.78,47.8,41800.0,31.2862,31.3124,31.2796,31.2927,41800.0
2006-12-19 13:30:00,47.8,47.84,47.8,47.84,31900.0,31.2927,31.3189,31.2927,31.3189,31900.0
2006-12-19 13:35:00,47.83,47.86,47.81,47.82,33200.0,31.3124,31.332,31.2993,31.3058,33200.0
2006-12-19 13:40:00,47.83,47.9,47.82,47.88,34900.0,31.3124,31.3582,31.3058,31.3451,34900.0
2006-12-19 13:45:00,47.89,47.92,47.88,47.89,19000.0,31.3516,31.3713,31.3451,31.3516,19000.0
2006-12-19 13:50:00,47.9,47.9,47.87,47.88,25400.0,31.3582,31.3582,31.3386,31.3451,25400.0
2006-12-19 13:55:00,47.88,47.92,47.85,47.85,25800.0,31.3451,31.3713,31.3255,31.3255,25800.0
2006-12-19 14:00:00,47.86,47.91,47.86,47.91,12600.0,31.332,31.3647,31.332,31.3647,12600.0
2006-12-19 14:05:00,47.91,48.03,47.9,47.97,41500.0,31.3647,31.4433,31.3582,31.404,41500.0
2006-12-19 14:10:00,47.97,48.0,47.96,47.98,15800.0,31.404,31.4237,31.3975,31.4106,15800.0
2006-12-19 14:15:00,47.98,48.05,47.97,48.0,46600.0,31.4106,31.4564,31.404,31.4237,46600.0
2006-12-19 14:20:00,48.0,48.01,47.97,48.0,15900.0,31.4237,31.4302,31.404,31.4237,15900.0
2006-12-19 14:25:00,48.0,48.05,47.98,48.03,48000.0,31.4237,31.4564,31.4106,31.4433,48000.0
2006-12-19 14:30:00,48.02,48.02,47.94,48.0,59100.0,31.4368,31.4368,31.3844,31.4237,59100.0
2006-12-19 14:35:00,48.0,48.01,47.97,48.0,15000.0,31.4237,31.4302,31.404,31.4237,15000.0
2006-12-19 14:40:00,48.0,48.02,47.98,48.0,28200.0,31.4237,31.4368,31.4106,31.4237,28200.0
2006-12-19 14:45:00,48.0,48.05,47.98,48.02,64600.0,31.4237,31.4564,31.4106,31.4368,64600.0
2006-12-19 14:50:00,48.02,48.05,47.98,47.99,72800.0,31.4368,31.4564,31.4106,31.4171,72800.0
2006-12-19 14:55:00,48.0,48.0,47.91,47.92,27200.0,31.4237,31.4237,31.3647,31.3713,27200.0
2006-12-19 15:00:00,47.93,47.95,47.87,47.89,28500.0,31.3778,31.3909,31.3386,31.3516,28500.0
2006-12-19 15:05:00,47.89,47.96,47.87,47.93,11700.0,31.3516,31.3975,31.3386,31.3778,11700.0
2006-12-19 15:10:00,47.91,48.0,47.91,47.99,21500.0,31.3647,31.4237,31.3647,31.4171,21500.0
2006-12-19 15:15:00,47.99,48.02,47.97,47.98,24500.0,31.4171,31.4368,31.404,31.4106,24500.0
2006-12-19 15:20:00,47.98,47.99,47.95,47.95,13000.0,31.4106,31.4171,31.3909,31.3909,13000.0
2006-12-19 15:25:00,47.97,47.98,47.95,47.95,9300.0,31.404,31.4106,31.3909,31.3909,9300.0
2006-12-19 15:30:00,47.95,47.99,47.94,47.97,8900.0,31.3909,31.4171,31.3844,31.404,8900.0
2006-12-19 15:35:00,47.97,47.97,47.96,47.97,14400.0,31.404,31.404,31.3975,31.404,14400.0
2006-12-19 15:40:00,47.97,47.99,47.95,47.95,10600.0,31.404,31.4171,31.3909,31.3909,10600.0
2006-12-19 15:45:00,47.95,47.97,47.91,47.97,20600.0,31.3909,31.404,31.3647,31.404,20600.0
2006-12-19 15:50:00,47.96,48.0,47.95,48.0,38500.0,31.3975,31.4237,31.3909,31.4237,38500.0
2006-12-19 15:55:00,48.01,48.01,47.93,47.93,40700.0,31.4302,31.4302,31.3778,31.3778,40700.0
2006-12-20 09:30:00,48.0,48.06,47.98,48.0,29600.0,31.4237,31.4629,31.4106,31.4237,29600.0
2006-12-20 09:35:00,47.99,48.12,47.93,48.1,23700.0,31.4171,31.5022,31.3778,31.4891,23700.0
2006-12-20 09:40:00,48.11,48.15,48.01,48.05,22200.0,31.4957,31.5219,31.4302,31.4564,22200.0
2006-12-20 09:45:00,48.07,48.1,48.04,48.07,11300.0,31.4695,31.4891,31.4498,31.4695,11300.0
2006-12-20 09:50:00,48.09,48.11,48.02,48.09,27900.0,31.4826,31.4957,31.4368,31.4826,27900.0
2006-12-20 09:55:00,48.1,48.15,48.01,48.05,37700.0,31.4891,31.5219,31.4302,31.4564,37700.0
2006-12-20 10:00:00,48.05,48.14,48.04,48.14,30100.0,31.4564,31.5153,31.4498,31.5153,30100.0
2006-12-20 10:05:00,48.14,48.17,48.11,48.13,61500.0,31.5153,31.535,31.4957,31.5088,61500.0
2006-12-20 10:10:00,48.13,48.17,48.03,48.03,38700.0,31.5088,31.535,31.4433,31.4433,38700.0
2006-12-20 10:15:00,48.03,48.06,48.02,48.05,98000.0,31.4433,31.4629,31.4368,31.4564,98000.0
2006-12-20 10:20:00,48.05,48.06,47.98,47.99,46500.0,31.4564,31.4629,31.4106,31.4171,46500.0
2006-12-20 10:25:00,47.99,48.0,47.93,47.93,19800.0,31.4171,31.4237,31.3778,31.3778,19800.0
2006-12-20 10:30:00,47.93,47.95,47.89,47.89,139400.0,31.3778,31.3909,31.3516,31.3516,139400.0
2006-12-20 10:35:00,47.89,47.92,47.85,47.89,62400.0,31.3516,31.3713,31.3255,31.3516,62400.0
2006-12-20 10:40:00,47.89,47.91,47.86,47.89,28700.0,31.3516,31.3647,31.332,31.3516,28700.0
2006-12-20 10:45:00,47.89,47.94,47.88,47.91,20400.0,31.3516,31.3844,31.3451,31.3647,20400.0
2006-12-20 10:50:00,47.91,47.93,47.9,47.91,27500.0,31.3647,31.3778,31.3582,31.3647,27500.0
2006-12-20 10:55:00,47.93,47.93,47.9,47.92,10900.0,31.3778,31.3778,31.3582,31.3713,10900.0
2006-12-20 11:00:00,47.92,47.94,47.91,47.94,15100.0,31.3713,31.3844,31.3647,31.3844,15100.0
2006-12-20 11:05:00,47.94,47.95,47.91,47.92,13300.0,31.3844,31.3909,31.3647,31.3713,13300.0
2006-12-20 11:10:00,47.91,47.92,47.9,47.92,16300.0,31.3647,31.3713,31.3582,31.3713,16300.0
2006-12-20 11:15:00,47.91,47.93,47.9,47.92,19200.0,31.3647,31.3778,31.3582,31.3713,19200.0
2006-12-20 11:20:00,47.91,47.91,47.88,47.89,12000.0,31.3647,31.3647,31.3451,31.3516,12000.0
2006-12-20 11:25:00,47.89,47.93,47.86,47.86,11500.0,31.3516,31.3778,31.332,31.332,11500.0
2006-12-20 11:30:00,47.86,47.92,47.85,47.85,31500.0,31.332,31.3713,31.3255,31.3255,31500.0
2006-12-20 11:35:00,47.87,47.87,47.85,47.86,7200.0,31.3386,31.3386,31.3255,31.332,7200.0
2006-12-20 11:40:00,47.85,47.86,47.84,47.84,6200.0,31.3255,31.332,31.3189,31.3189,6200.0
2006-12-20 11:45:00,47.84,47.85,47.83,47.83,11900.0,31.3189,31.3255,31.3124,31.3124,11900.0
2006-12-20 11:50:00,47.84,47.85,47.82,47.83,12800.0,31.3189,31.3255,31.3058,31.3124,12800.0
2006-12-20 11:55:00,47.84,47.85,47.82,47.84,8300.0,31.3189,31.3255,31.3058,31.3189,8300.0
2006-12-20 12:00:00,47.84,47.87,47.82,47.87,13900.0,31.3189,31.3386,31.3058,31.3386,13900.0
2006-12-20 12:05:00,47.87,47.87,47.84,47.84,9600.0,31.3386,31.3386,31.3189,31.3189,9600.0
2006-12-20 12:10:00,47.84,47.84,47.81,47.82,8900.0,31.3189,31.3189,31.2993,31.3058,8900.0
2006-12-20 12:15:00,47.82,47.83,47.81,47.82,6500.0,31.3058,31.3124,31.2993,31.3058,6500.0
2006-12-20 12:20:00,47.81,47.83,47.81,47.83,4500.0,31.2993,31.3124,31.2993,31.3124,4500.0
2006-12-20 12:25:00,47.83,47.86,47.83,47.86,4900.0,31.3124,31.332,31.3124,31.332,4900.0
2006-12-20 12:30:00,47.86,47.86,47.83,47.84,7800.0,31.332,31.332,31.3124,31.3189,7800.0
2006-12-20 12:35:00,47.84,47.84,47.82,47.83,7500.0,31.3189,31.3189,31.3058,31.3124,7500.0
2006-12-20 12:40:00,47.83,47.86,47.82,47.85,4300.0,31.3124,31.332,31.3058,31.3255,4300.0
2006-12-20 12:45:00,47.85,47.86,47.84,47.86,4100.0,31.3255,31.332,31.3189,31.332,4100.0
2006-12-20 12:50:00,47.86,47.86,47.81,47.83,20400.0,31.332,31.332,31.2993,31.3124,20400.0
2006-12-20 12:55:00,47.84,47.84,47.79,47.83,17600.0,31.3189,31.3189,31.2862,31.3124,17600.0
2006-12-20 13:00:00,47.83,47.84,47.82,47.83,12400.0,31.3124,31.3189,31.3058,31.3124,12400.0
2006-12-20 13:05:00,47.83,47.85,47.82,47.84,10600.0,31.3124,31.3255,31.3058,31.3189,10600.0
2006-12-20 13:10:00,47.84,47.86,47.82,47.82,13200.0,31.3189,31.332,31.3058,31.3058,13200.0
2006-12-20 13:15:00,47.82,47.88,47.82,47.87,17500.0,31.3058,31.3451,31.3058,31.3386,17500.0
2006-12-20 13:20:00,47.88,47.88,47.84,47.85,12800.0,31.3451,31.3451,31.3189,31.3255,12800.0
2006-12-20 13:25:00,47.85,47.87,47.84,47.86,6100.0,31.3255,31.3386,31.3189,31.332,6100.0
2006-12-20 13:30:00,47.86,47.87,47.85,47.86,2800.0,31.332,31.3386,31.3255,31.332,2800.0
2006-12-20 13:35:00,47.85,47.86,47.8,47.82,10600.0,31.3255,31.332,31.2927,31.3058,10600.0
2006-12-20 13:40:00,47.82,47.82,47.79,47.8,5800.0,31.3058,31.3058,31.2862,31.2927,5800.0
2006-12-20 13:45:00,47.79,47.81,47.78,47.8,6300.0,31.2862,31.2993,31.2796,31.2927,6300.0
2006-12-20 13:50:00,47.8,47.81,47.78,47.79,8800.0,31.2927,31.2993,31.2796,31.2862,8800.0
2006-12-20 13:55:00,47.79,47.81,47.77,47.77,5200.0,31.2862,31.2993,31.2731,31.2731,5200.0
2006-12-20 14:00:00,47.78,47.82,47.77,47.82,19900.0,31.2796,31.3058,31.2731,31.3058,19900.0
2006-12-20 14:05:00,47.82,47.83,47.77,47.78,16500.0,31.3058,31.3124,31.2731,31.2796,16500.0
2006-12-20 14:10:00,47.77,47.79,47.77,47.78,5500.0,31.2731,31.2862,31.2731,31.2796,5500.0
2006-12-20 14:15:00,47.79,47.79,47.76,47.77,4800.0,31.2862,31.2862,31.2665,31.2731,4800.0
2006-12-20 14:20:00,47.77,47.8,47.76,47.78,9600.0,31.2731,31.2927,31.2665,31.2796,9600.0
2006-12-20 14:25:00,47.8,47.81,47.76,47.78,7100.0,31.2927,31.2993,31.2665,31.2796,7100.0
2006-12-20 14:30:00,47.76,47.78,47.72,47.73,12300.0,31.2665,31.2796,31.2404,31.2469,12300.0
2006-12-20 14:35:00,47.73,47.75,47.7,47.73,7300.0,31.2469,31.26,31.2273,31.2469,7300.0
2006-12-20 14:40:00,47.72,47.76,47.71,47.75,11100.0,31.2404,31.2665,31.2338,31.26,11100.0
2006-12-20 14:45:00,47.75,47.76,47.7,47.72,13100.0,31.26,31.2665,31.2273,31.2404,13100.0
2006-12-20 14:50:00,47.72,47.73,47.7,47.73,7400.0,31.2404,31.2469,31.2273,31.2469,7400.0
2006-12-20 14:55:00,47.72,47.75,47.72,47.74,6300.0,31.2404,31.26,31.2404,31.2534,6300.0
2006-12-20 15:00:00,47.72,47.75,47.72,47.73,7700.0,31.2404,31.26,31.2404,31.2469,7700.0
2006-12-20 15:05:00,47.71,47.75,47.7,47.75,10500.0,31.2338,31.26,31.2273,31.26,10500.0
2006-12-20 15:10:00,47.74,47.75,47.7,47.75,14400.0,31.2534,31.26,31.2273,31.26,14400.0
2006-12-20 15:15:00,47.75,47.76,47.74,47.75,5000.0,31.26,31.2665,31.2534,31.26,5000.0
2006-12-20 15:20:00,47.74,47.74,47.71,47.71,5800.0,31.2534,31.2534,31.2338,31.2338,5800.0
2006-12-20 15:25:00,47.71,47.74,47.71,47.72,8200.0,31.2338,31.2534,31.2338,31.2404,8200.0
2006-12-20 15:30:00,47.73,47.74,47.72,47.72,22000.0,31.2469,31.2534,31.2404,31.2404,22000.0
2006-12-20 15:35:00,47.72,47.73,47.71,47.72,13400.0,31.2404,31.2469,31.2338,31.2404,13400.0
2006-12-20 15:40:00,47.73,47.73,47.7,47.71,7900.0,31.2469,31.2469,31.2273,31.2338,7900.0
2006-12-20 15:45:00,47.7,47.73,47.7,47.72,11600.0,31.2273,31.2469,31.2273,31.2404,11600.0
2006-12-20 15:50:00,47.72,47.72,47.65,47.66,15400.0,31.2404,31.2404,31.1945,31.2011,15400.0
2006-12-20 15:55:00,47.66,47.69,47.61,47.69,27300.0,31.2011,31.2207,31.1683,31.2207,27300.0
2006-12-21 09:30:00,47.72,47.75,47.66,47.74,17900.0,31.2404,31.26,31.2011,31.2534,17900.0
2006-12-21 09:35:00,47.73,47.75,47.66,47.71,4800.0,31.2469,31.26,31.2011,31.2338,4800.0
2006-12-21 09:40:00,47.72,47.85,47.64,47.77,21100.0,31.2404,31.3255,31.188,31.2731,21100.0
2006-12-21 09:45:00,47.77,47.84,47.77,47.84,5100.0,31.2731,31.3189,31.2731,31.3189,5100.0
2006-12-21 09:50:00,47.84,47.85,47.77,47.79,12800.0,31.3189,31.3255,31.2731,31.2862,12800.0
2006-12-21 09:55:00,47.79,47.8,47.74,47.74,5300.0,31.2862,31.2927,31.2534,31.2534,5300.0
2006-12-21 10:00:00,47.74,47.78,47.7,47.72,17000.0,31.2534,31.2796,31.2273,31.2404,17000.0
2006-12-21 10:05:00,47.73,47.76,47.7,47.74,8500.0,31.2469,31.2665,31.2273,31.2534,8500.0
2006-12-21 10:10:00,47.73,47.74,47.71,47.73,5400.0,31.2469,31.2534,31.2338,31.2469,5400.0
2006-12-21 10:15:00,47.72,47.72,47.64,47.64,13000.0,31.2404,31.2404,31.188,31.188,13000.0
2006-12-21 10:20:00,47.64,47.64,47.61,47.61,7800.0,31.188,31.188,31.1683,31.1683,7800.0
2006-12-21 10:25:00,47.62,47.69,47.61,47.65,13400.0,31.1749,31.2207,31.1683,31.1945,13400.0
2006-12-21 10:30:00,47.64,47.73,47.64,47.71,7300.0,31.188,31.2469,31.188,31.2338,7300.0
2006-12-21 10:35:00,47.71,47.72,47.67,47.69,5500.0,31.2338,31.2404,31.2076,31.2207,5500.0
2006-12-21 10:40:00,47.69,47.72,47.68,47.71,8900.0,31.2207,31.2404,31.2142,31.2338,8900.0
2006-12-21 10:45:00,47.7,47.72,47.67,47.68,9900.0,31.2273,31.2404,31.2076,31.2142,9900.0
2006-12-21 10:50:00,47.67,47.72,47.66,47.7,6500.0,31.2076,31.2404,31.2011,31.2273,6500.0
2006-12-21 10:55:00,47.71,47.72,47.7,47.7,5200.0,31.2338,31.2404,31.2273,31.2273,5200.0
2006-12-21 11:00:00,47.69,47.75,47.68,47.75,7600.0,31.2207,31.26,31.2142,31.26,7600.0
2006-12-21 11:05:00,47.73,47.75,47.72,47.75,8100.0,31.2469,31.26,31.2404,31.26,8100.0
2006-12-21 11:10:00,47.74,47.77,47.73,47.77,5800.0,31.2534,31.2731,31.2469,31.2731,5800.0
2006-12-21 11:15:00,47.75,47.75,47.73,47.75,10100.0,31.26,31.26,31.2469,31.26,10100.0
2006-12-21 11:20:00,47.76,47.81,47.75,47.8,17800.0,31.2665,31.2993,31.26,31.2927,17800.0
2006-12-21 11:25:00,47.81,47.81,47.71,47.75,15900.0,31.2993,31.2993,31.2338,31.26,15900.0
2006-12-21 11:30:00,47.76,47.76,47.73,47.74,4300.0,31.2665,31.2665,31.2469,31.2534,4300.0
2006-12-21 11:35:00,47.75,47.76,47.72,47.72,7200.0,31.26,31.2665,31.2404,31.2404,7200.0
2006-12-21 11:40:00,47.72,47.8,47.72,47.74,18700.0,31.2404,31.2927,31.2404,31.2534,18700.0
2006-12-21 11:45:00,47.72,47.72,47.7,47.7,4800.0,31.2404,31.2404,31.2273,31.2273,4800.0
2006-12-21 11:50:00,47.7,47.76,47.69,47.74,8900.0,31.2273,31.2665,31.2207,31.2534,8900.0
2006-12-21 11:55:00,47.74,47.74,47.68,47.69,5600.0,31.2534,31.2534,31.2142,31.2207,5600.0
2006-12-21 12:00:00,47.68,47.72,47.65,47.72,10000.0,31.2142,31.2404,31.1945,31.2404,10000.0
2006-12-21 12:05:00,47.71,47.73,47.71,47.72,3500.0,31.2338,31.2469,31.2338,31.2404,3500.0
2006-12-21 12:10:00,47.73,47.75,47.7,47.75,7700.0,31.2469,31.26,31.2273,31.26,7700.0
2006-12-21 12:15:00,47.75,47.75,47.65,47.65,19200.0,31.26,31.26,31.1945,31.1945,19200.0
2006-12-21 12:20:00,47.65,47.67,47.61,47.61,16000.0,31.1945,31.2076,31.1683,31.1683,16000.0
2006-12-21 12:25:00,47.61,47.66,47.61,47.64,16100.0,31.1683,31.2011,31.1683,31.188,16100.0
2006-12-21 12:30:00,47.65,47.66,47.6,47.6,22100.0,31.1945,31.2011,31.1618,31.1618,22100.0
2006-12-21 12:35:00,47.6,47.61,47.55,47.58,17200.0,31.1618,31.1683,31.1291,31.1487,17200.0
2006-12-21 12:40:00,47.58,47.6,47.57,47.59,5200.0,31.1487,31.1618,31.1422,31.1553,5200.0
2006-12-21 12:45:00,47.6,47.61,47.59,47.59,4500.0,31.1618,31.1683,31.1553,31.1553,4500.0
2006-12-21 12:50:00,47.59,47.61,47.59,47.59,4400.0,31.1553,31.1683,31.1553,31.1553,4400.0
2006-12-21 12:55:00,47.59,47.6,47.57,47.58,7300.0,31.1553,31.1618,31.1422,31.1487,7300.0
2006-12-21 13:00:00,47.58,47.59,47.54,47.57,10100.0,31.1487,31.1553,31.1225,31.1422,10100.0
2006-12-21 13:05:00,47.56,47.59,47.56,47.59,7100.0,31.1356,31.1553,31.1356,31.1553,7100.0
2006-12-21 13:10:00,47.59,47.63,47.57,47.58,17200.0,31.1553,31.1814,31.1422,31.1487,17200.0
2006-12-21 13:15:00,47.59,47.6,47.55,47.55,6900.0,31.1553,31.1618,31.1291,31.1291,6900.0
2006-12-21 13:20:00,47.56,47.58,47.55,47.56,7400.0,31.1356,31.1487,31.1291,31.1356,7400.0
2006-12-21 13:25:00,47.57,47.63,47.57,47.59,8500.0,31.1422,31.1814,31.1422,31.1553,8500.0
2006-12-21 13:30:00,47.6,47.62,47.54,47.54,11500.0,31.1618,31.1749,31.1225,31.1225,11500.0
2006-12-21 13:35:00,47.55,47.6,47.55,47.59,4500.0,31.1291,31.1618,31.1291,31.1553,4500.0
2006-12-21 13:40:00,47.59,47.6,47.58,47.59,2100.0,31.1553,31.1618,31.1487,31.1553,2100.0
2006-12-21 13:45:00,47.59,47.59,47.57,47.58,4000.0,31.1553,31.1553,31.1422,31.1487,4000.0
2006-12-21 13:50:00,47.59,47.6,47.53,47.54,6600.0,31.1553,31.1618,31.116,31.1225,6600.0
2006-12-21 13:55:00,47.54,47.57,47.52,47.54,3900.0,31.1225,31.1422,31.1094,31.1225,3900.0
2006-12-21 14:00:00,47.53,47.57,47.52,47.55,8600.0,31.116,31.1422,31.1094,31.1291,8600.0
2006-12-21 14:05:00,47.55,47.57,47.55,47.57,5600.0,31.1291,31.1422,31.1291,31.1422,5600.0
2006-12-21 14:10:00,47.57,47.57,47.55,47.55,8400.0,31.1422,31.1422,31.1291,31.1291,8400.0
2006-12-21 14:15:00,47.54,47.56,47.54,47.55,6900.0,31.1225,31.1356,31.1225,31.1291,6900.0
2006-12-21 14:20:00,47.56,47.59,47.54,47.58,8300.0,31.1356,31.1553,31.1225,31.1487,8300.0
2006-12-21 14:25:00,47.58,47.59,47.54,47.55,7400.0,31.1487,31.1553,31.1225,31.1291,7400.0
2006-12-21 14:30:00,47.57,47.59,47.55,47.56,7700.0,31.1422,31.1553,31.1291,31.1356,7700.0
2006-12-21 14:35:00,47.57,47.57,47.53,47.54,9500.0,31.1422,31.1422,31.116,31.1225,9500.0
2006-12-21 14:40:00,47.55,47.55,47.5,47.52,10700.0,31.1291,31.1291,31.0963,31.1094,10700.0
2006-12-21 14:45:00,47.52,47.52,47.48,47.49,10300.0,31.1094,31.1094,31.0832,31.0898,10300.0
2006-12-21 14:50:00,47.49,47.5,47.46,47.48,10500.0,31.0898,31.0963,31.0701,31.0832,10500.0
2006-12-21 14:55:00,47.47,47.51,47.47,47.5,12000.0,31.0767,31.1029,31.0767,31.0963,12000.0
2006-12-21 15:00:00,47.5,47.51,47.47,47.48,10400.0,31.0963,31.1029,31.0767,31.0832,10400.0
2006-12-21 15:05:00,47.47,47.51,47.47,47.5,9100.0,31.0767,31.1029,31.0767,31.0963,9100.0
2006-12-21 15:10:00,47.5,47.54,47.5,47.5,15800.0,31.0963,31.1225,31.0963,31.0963,15800.0
2006-12-21 15:15:00,47.51,47.55,47.49,47.5,25400.0,31.1029,31.1291,31.0898,31.0963,25400.0
2006-12-21 15:20:00,47.5,47.52,47.49,47.51,22300.0,31.0963,31.1094,31.0898,31.1029,22300.0
2006-12-21 15:25:00,47.51,47.52,47.49,47.5,15200.0,31.1029,31.1094,31.0898,31.0963,15200.0
2006-12-21 15:30:00,47.5,47.54,47.47,47.51,31100.0,31.0963,31.1225,31.0767,31.1029,31100.0
2006-12-21 15:35:00,47.5,47.56,47.49,47.52,17600.0,31.0963,31.1356,31.0898,31.1094,17600.0
2006-12-21 15:40:00,47.54,47.54,47.5,47.52,12600.0,31.1225,31.1225,31.0963,31.1094,12600.0
2006-12-21 15:45:00,47.51,47.53,47.48,47.49,19700.0,31.1029,31.116,31.0832,31.0898,19700.0
2006-12-21 15:50:00,47.5,47.51,47.49,47.51,12200.0,31.0963,31.1029,31.0898,31.1029,12200.0
2006-12-21 15:55:00,47.51,47.52,47.47,47.5,45600.0,31.1029,31.1094,31.0767,31.0963,45600.0
2006-12-22 09:30:00,47.5,47.5,47.36,47.43,20700.0,31.0963,31.0963,31.0047,31.0505,20700.0
2006-12-22 09:35:00,47.44,47.44,47.33,47.38,7500.0,31.0571,31.0571,30.985,31.0178,7500.0
2006-12-22 09:40:00,47.35,47.35,47.26,47.29,18900.0,30.9981,30.9981,30.9392,30.9589,18900.0
2006-12-22 09:45:00,47.3,47.3,47.26,47.27,7700.0,30.9654,30.9654,30.9392,30.9458,7700.0
2006-12-22 09:50:00,47.29,47.31,47.26,47.31,12500.0,30.9589,30.9719,30.9392,30.9719,12500.0
2006-12-22 09:55:00,47.31,47.36,47.24,47.26,14500.0,30.9719,31.0047,30.9261,30.9392,14500.0
2006-12-22 10:00:00,47.28,47.32,47.23,47.23,10000.0,30.9523,30.9785,30.9196,30.9196,10000.0
2006-12-22 10:05:00,47.23,47.3,47.23,47.29,9800.0,30.9196,30.9654,30.9196,30.9589,9800.0
2006-12-22 10:10:00,47.29,47.3,47.29,47.29,11200.0,30.9589,30.9654,30.9589,30.9589,11200.0
2006-12-22 10:15:00,47.29,47.38,47.29,47.38,29000.0,30.9589,31.0178,30.9589,31.0178,29000.0
2006-12-22 10:20:00,47.39,47.4,47.32,47.34,15500.0,31.0243,31.0309,30.9785,30.9916,15500.0
2006-12-22 10:25:00,47.35,47.4,47.34,47.4,5400.0,30.9981,31.0309,30.9916,31.0309,5400.0
2006-12-22 10:30:00,47.4,47.43,47.37,47.38,13700.0,31.0309,31.0505,31.0112,31.0178,13700.0
2006-12-22 10:35:00,47.39,47.42,47.38,47.39,15800.0,31.0243,31.044,31.0178,31.0243,15800.0
2006-12-22 10:40:00,47.4,47.45,47.4,47.45,5200.0,31.0309,31.0636,31.0309,31.0636,5200.0
2006-12-22 10:45:00,47.45,47.46,47.44,47.45,9500.0,31.0636,31.0701,31.0571,31.0636,9500.0
2006-12-22 10:50:00,47.45,47.45,47.44,47.44,12700.0,31.0636,31.0636,31.0571,31.0571,12700.0
2006-12-22 10:55:00,47.44,47.44,47.39,47.4,6200.0,31.0571,31.0571,31.0243,31.0309,6200.0
2006-12-22 11:00:00,47.38,47.42,47.38,47.4,7900.0,31.0178,31.044,31.0178,31.0309,7900.0
2006-12-22 11:05:00,47.4,47.45,47.4,47.45,3200.0,31.0309,31.0636,31.0309,31.0636,3200.0
2006-12-22 11:10:00,47.44,47.44,47.37,47.4,8900.0,31.0571,31.0571,31.0112,31.0309,8900.0
2006-12-22 11:15:00,47.41,47.42,47.36,47.4,5400.0,31.0374,31.044,31.0047,31.0309,5400.0
2006-12-22 11:20:00,47.4,47.42,47.4,47.4,12500.0,31.0309,31.044,31.0309,31.0309,12500.0
2006-12-22 11:25:00,47.4,47.42,47.38,47.4,14900.0,31.0309,31.044,31.0178,31.0309,14900.0
2006-12-22 11:30:00,47.4,47.46,47.4,47.46,15000.0,31.0309,31.0701,31.0309,31.0701,15000.0
2006-12-22 11:35:00,47.46,47.5,47.43,47.49,5100.0,31.0701,31.0963,31.0505,31.0898,5100.0
2006-12-22 11:40:00,47.49,47.55,47.49,47.52,16900.0,31.0898,31.1291,31.0898,31.1094,16900.0
2006-12-22 11:45:00,47.53,47.53,47.42,47.43,14400.0,31.116,31.116,31.044,31.0505,14400.0
2006-12-22 11:50:00,47.43,47.45,47.43,47.45,2500.0,31.0505,31.0636,31.0505,31.0636,2500.0
2006-12-22 11:55:00,47.46,47.48,47.45,47.48,13500.0,31.0701,31.0832,31.0636,31.0832,13500.0
2006-12-22 12:00:00,47.48,47.49,47.42,47.45,27100.0,31.0832,31.0898,31.044,31.0636,27100.0
2006-12-22 12:05:00,47.45,47.54,47.45,47.54,15500.0,31.0636,31.1225,31.0636,31.1225,15500.0
2006-12-22 12:10:00,47.52,47.54,47.45,47.45,11300.0,31.1094,31.1225,31.0636,31.0636,11300.0
2006-12-22 12:15:00,47.45,47.46,47.34,47.34,17400.0,31.0636,31.0701,30.9916,30.9916,17400.0
2006-12-22 12:20:00,47.33,47.37,47.32,47.36,24400.0,30.985,31.0112,30.9785,31.0047,24400.0
2006-12-22 12:25:00,47.35,47.38,47.33,47.35,11400.0,30.9981,31.0178,30.985,30.9981,11400.0
2006-12-22 12:30:00,47.34,47.36,47.33,47.34,3900.0,30.9916,31.0047,30.985,30.9916,3900.0
2006-12-22 12:35:00,47.34,47.37,47.34,47.35,4300.0,30.9916,31.0112,30.9916,30.9981,4300.0
2006-12-22 12:40:00,47.35,47.36,47.34,47.35,3700.0,30.9981,31.0047,30.9916,30.9981,3700.0
2006-12-22 12:45:00,47.35,47.36,47.34,47.35,4700.0,30.9981,31.0047,30.9916,30.9981,4700.0
2006-12-22 12:50:00,47.35,47.36,47.32,47.35,8600.0,30.9981,31.0047,30.9785,30.9981,8600.0
2006-12-22 12:55:00,47.35,47.35,47.34,47.34,7600.0,30.9981,30.9981,30.9916,30.9916,7600.0
2006-12-22 13:00:00,47.33,47.35,47.33,47.34,2900.0,30.985,30.9981,30.985,30.9916,2900.0
2006-12-22 13:05:00,47.34,47.35,47.31,47.34,9100.0,30.9916,30.9981,30.9719,30.9916,9100.0
2006-12-22 13:10:00,47.34,47.35,47.34,47.34,7500.0,30.9916,30.9981,30.9916,30.9916,7500.0
2006-12-22 13:15:00,47.34,47.35,47.32,47.34,8400.0,30.9916,30.9981,30.9785,30.9916,8400.0
2006-12-22 13:20:00,47.34,47.35,47.34,47.34,1200.0,30.9916,30.9981,30.9916,30.9916,1200.0
2006-12-22 13:25:00,47.35,47.35,47.31,47.31,5600.0,30.9981,30.9981,30.9719,30.9719,5600.0
2006-12-22 13:30:00,47.32,47.34,47.31,47.34,2000.0,30.9785,30.9916,30.9719,30.9916,2000.0
2006-12-22 13:35:00,47.34,47.35,47.34,47.34,2000.0,30.9916,30.9981,30.9916,30.9916,2000.0
2006-12-22 13:40:00,47.34,47.35,47.33,47.33,3100.0,30.9916,30.9981,30.985,30.985,3100.0
2006-12-22 13:45:00,47.33,47.34,47.32,47.34,1300.0,30.985,30.9916,30.9785,30.9916,1300.0
2006-12-22 13:50:00,47.35,47.35,47.34,47.34,6100.0,30.9981,30.9981,30.9916,30.9916,6100.0
2006-12-22 13:55:00,47.35,47.35,47.34,47.34,7000.0,30.9981,30.9981,30.9916,30.9916,7000.0
2006-12-22 14:00:00,47.34,47.35,47.34,47.34,3200.0,30.9916,30.9981,30.9916,30.9916,3200.0
2006-12-22 14:05:00,47.34,47.35,47.34,47.35,13500.0,30.9916,30.9981,30.9916,30.9981,13500.0
2006-12-22 14:10:00,47.35,47.36,47.34,47.36,6000.0,30.9981,31.0047,30.9916,31.0047,6000.0
2006-12-22 14:15:00,47.36,47.36,47.33,47.33,7600.0,31.0047,31.0047,30.985,30.985,7600.0
2006-12-22 14:20:00,47.34,47.36,47.31,47.32,10600.0,30.9916,31.0047,30.9719,30.9785,10600.0
2006-12-22 14:25:00,47.32,47.34,47.32,47.34,1200.0,30.9785,30.9916,30.9785,30.9916,1200.0
2006-12-22 14:30:00,47.34,47.34,47.32,47.32,4400.0,30.9916,30.9916,30.9785,30.9785,4400.0
2006-12-22 14:35:00,47.32,47.32,47.31,47.32,3700.0,30.9785,30.9785,30.9719,30.9785,3700.0
2006-12-22 14:40:00,47.32,47.35,47.32,47.35,5000.0,30.9785,30.9981,30.9785,30.9981,5000.0
2006-12-22 14:45:00,47.34,47.36,47.34,47.36,4200.0,30.9916,31.0047,30.9916,31.0047,4200.0
2006-12-22 14:50:00,47.36,47.4,47.36,47.39,8100.0,31.0047,31.0309,31.0047,31.0243,8100.0
2006-12-22 14:55:00,47.4,47.4,47.35,47.35,8500.0,31.0309,31.0309,30.9981,30.9981,8500.0
2006-12-22 15:00:00,47.36,47.39,47.36,47.39,10000.0,31.0047,31.0243,31.0047,31.0243,10000.0
2006-12-22 15:05:00,47.39,47.4,47.33,47.36,15200.0,31.0243,31.0309,30.985,31.0047,15200.0
2006-12-22 15:10:00,47.33,47.35,47.33,47.33,3700.0,30.985,30.9981,30.985,30.985,3700.0
2006-12-22 15:15:00,47.35,47.37,47.35,47.35,2700.0,30.9981,31.0112,30.9981,30.9981,2700.0
2006-12-22 15:20:00,47.33,47.35,47.33,47.35,2600.0,30.985,30.9981,30.985,30.9981,2600.0
2006-12-22 15:25:00,47.36,47.36,47.31,47.31,5300.0,31.0047,31.0047,30.9719,30.9719,5300.0
2006-12-22 15:30:00,47.33,47.36,47.32,47.35,3900.0,30.985,31.0047,30.9785,30.9981,3900.0
2006-12-22 15:35:00,47.35,47.36,47.33,47.34,7300.0,30.9981,31.0047,30.985,30.9916,7300.0
2006-12-22 15:40:00,47.33,47.35,47.32,47.33,8800.0,30.985,30.9981,30.9785,30.985,8800.0
2006-12-22 15:45:00,47.34,47.35,47.33,47.34,5400.0,30.9916,30.9981,30.985,30.9916,5400.0
2006-12-22 15:50:00,47.33,47.34,47.3,47.31,8000.0,30.985,30.9916,30.9654,30.9719,8000.0
2006-12-22 15:55:00,47.31,47.35,47.26,47.33,12000.0,30.9719,30.9981,30.9392,30.985,12000.0
2006-12-26 09:30:00,47.43,47.6,47.3,47.52,29100.0,31.0505,31.1618,30.9654,31.1094,29100.0
2006-12-26 09:35:00,47.52,47.6,47.46,47.49,15200.0,31.1094,31.1618,31.0701,31.0898,15200.0
2006-12-26 09:40:00,47.49,47.5,47.45,47.5,16900.0,31.0898,31.0963,31.0636,31.0963,16900.0
2006-12-26 09:45:00,47.5,47.57,47.5,47.57,4900.0,31.0963,31.1422,31.0963,31.1422,4900.0
2006-12-26 09:50:00,47.57,47.65,47.55,47.64,10900.0,31.1422,31.1945,31.1291,31.188,10900.0
2006-12-26 09:55:00,47.65,47.75,47.65,47.72,11300.0,31.1945,31.26,31.1945,31.2404,11300.0
2006-12-26 10:00:00,47.74,47.74,47.71,47.72,6100.0,31.2534,31.2534,31.2338,31.2404,6100.0
2006-12-26 10:05:00,47.73,47.73,47.7,47.72,5300.0,31.2469,31.2469,31.2273,31.2404,5300.0
2006-12-26 10:10:00,47.72,47.73,47.7,47.72,8400.0,31.2404,31.2469,31.2273,31.2404,8400.0
2006-12-26 10:15:00,47.71,47.74,47.71,47.74,3900.0,31.2338,31.2534,31.2338,31.2534,3900.0
2006-12-26 10:20:00,47.74,47.79,47.73,47.79,3900.0,31.2534,31.2862,31.2469,31.2862,3900.0
2006-12-26 10:25:00,47.79,47.85,47.78,47.85,8600.0,31.2862,31.3255,31.2796,31.3255,8600.0
2006-12-26 10:30:00,47.84,47.85,47.78,47.78,12700.0,31.3189,31.3255,31.2796,31.2796,12700.0
2006-12-26 10:35:00,47.78,47.81,47.77,47.81,3200.0,31.2796,31.2993,31.2731,31.2993,3200.0
2006-12-26 10:40:00,47.8,47.81,47.79,47.79,6100.0,31.2927,31.2993,31.2862,31.2862,6100.0
2006-12-26 10:45:00,47.8,47.85,47.8,47.85,10500.0,31.2927,31.3255,31.2927,31.3255,10500.0
2006-12-26 10:50:00,47.85,47.87,47.82,47.82,12100.0,31.3255,31.3386,31.3058,31.3058,12100.0
2006-12-26 10:55:00,47.82,47.83,47.77,47.77,4500.0,31.3058,31.3124,31.2731,31.2731,4500.0
2006-12-26 11:00:00,47.78,47.78,47.74,47.75,10900.0,31.2796,31.2796,31.2534,31.26,10900.0
2006-12-26 11:05:00,47.75,47.78,47.75,47.78,5700.0,31.26,31.2796,31.26,31.2796,5700.0
2006-12-26 11:10:00,47.78,47.8,47.76,47.77,9300.0,31.2796,31.2927,31.2665,31.2731,9300.0
2006-12-26 11:15:00,47.77,47.78,47.76,47.78,1600.0,31.2731,31.2796,31.2665,31.2796,1600.0
2006-12-26 11:20:00,47.78,47.81,47.77,47.79,4500.0,31.2796,31.2993,31.2731,31.2862,4500.0
2006-12-26 11:25:00,47.79,47.82,47.78,47.79,9300.0,31.2862,31.3058,31.2796,31.2862,9300.0
2006-12-26 11:30:00,47.78,47.8,47.77,47.79,8700.0,31.2796,31.2927,31.2731,31.2862,8700.0
2006-12-26 11:35:00,47.79,47.8,47.78,47.78,3600.0,31.2862,31.2927,31.2796,31.2796,3600.0
2006-12-26 11:40:00,47.79,47.81,47.75,47.75,3900.0,31.2862,31.2993,31.26,31.26,3900.0
2006-12-26 11:45:00,47.76,47.76,47.73,47.74,6100.0,31.2665,31.2665,31.2469,31.2534,6100.0
2006-12-26 11:50:00,47.75,47.76,47.74,47.74,3200.0,31.26,31.2665,31.2534,31.2534,3200.0
2006-12-26 11:55:00,47.75,47.75,47.73,47.74,5700.0,31.26,31.26,31.2469,31.2534,5700.0
2006-12-26 12:00:00,47.75,47.75,47.74,47.75,5300.0,31.26,31.26,31.2534,31.26,5300.0
2006-12-26 12:05:00,47.74,47.76,47.7,47.74,10500.0,31.2534,31.2665,31.2273,31.2534,10500.0
2006-12-26 12:10:00,47.72,47.76,47.72,47.76,2000.0,31.2404,31.2665,31.2404,31.2665,2000.0
2006-12-26 12:15:00,47.76,47.76,47.72,47.75,3400.0,31.2665,31.2665,31.2404,31.26,3400.0
2006-12-26 12:20:00,47.75,47.76,47.73,47.76,2200.0,31.26,31.2665,31.2469,31.2665,2200.0
2006-12-26 12:25:00,47.76,47.77,47.75,47.75,5700.0,31.2665,31.2731,31.26,31.26,5700.0
2006-12-26 12:30:00,47.75,47.79,47.75,47.77,8100.0,31.26,31.2862,31.26,31.2731,8100.0
2006-12-26 12:35:00,47.78,47.79,47.77,47.77,1400.0,31.2796,31.2862,31.2731,31.2731,1400.0
2006-12-26 12:40:00,47.77,47.79,47.77,47.79,4700.0,31.2731,31.2862,31.2731,31.2862,4700.0
2006-12-26 12:45:00,47.79,47.79,47.77,47.77,1500.0,31.2862,31.2862,31.2731,31.2731,1500.0
2006-12-26 12:50:00,47.77,47.77,47.75,47.76,1800.0,31.2731,31.2731,31.26,31.2665,1800.0
2006-12-26 12:55:00,47.76,47.77,47.72,47.72,4000.0,31.2665,31.2731,31.2404,31.2404,4000.0
2006-12-26 13:00:00,47.72,47.76,47.72,47.74,3400.0,31.2404,31.2665,31.2404,31.2534,3400.0
2006-12-26 13:05:00,47.75,47.75,47.74,47.75,1800.0,31.26,31.26,31.2534,31.26,1800.0
2006-12-26 13:10:00,47.74,47.76,47.74,47.75,2300.0,31.2534,31.2665,31.2534,31.26,2300.0
2006-12-26 13:15:00,47.74,47.75,47.74,47.75,1500.0,31.2534,31.26,31.2534,31.26,1500.0
2006-12-26 13:20:00,47.75,47.75,47.73,47.73,2300.0,31.26,31.26,31.2469,31.2469,2300.0
2006-12-26 13:25:00,47.74,47.75,47.73,47.75,7400.0,31.2534,31.26,31.2469,31.26,7400.0
2006-12-26 13:30:00,47.75,47.76,47.73,47.75,5600.0,31.26,31.2665,31.2469,31.26,5600.0
2006-12-26 13:35:00,47.74,47.74,47.72,47.73,3200.0,31.2534,31.2534,31.2404,31.2469,3200.0
2006-12-26 13:40:00,47.74,47.74,47.73,47.74,1800.0,31.2534,31.2534,31.2469,31.2534,1800.0
2006-12-26 13:45:00,47.74,47.75,47.72,47.74,10300.0,31.2534,31.26,31.2404,31.2534,10300.0
2006-12-26 13:50:00,47.75,47.75,47.73,47.74,10500.0,31.26,31.26,31.2469,31.2534,10500.0
2006-12-26 13:55:00,47.74,47.75,47.71,47.74,11400.0,31.2534,31.26,31.2338,31.2534,11400.0
2006-12-26 14:00:00,47.74,47.74,47.73,47.73,1100.0,31.2534,31.2534,31.2469,31.2469,1100.0
2006-12-26 14:05:00,47.73,47.74,47.72,47.72,4700.0,31.2469,31.2534,31.2404,31.2404,4700.0
2006-12-26 14:10:00,47.72,47.73,47.72,47.72,8000.0,31.2404,31.2469,31.2404,31.2404,8000.0
2006-12-26 14:15:00,47.72,47.73,47.7,47.73,9500.0,31.2404,31.2469,31.2273,31.2469,9500.0
2006-12-26 14:20:00,47.73,47.73,47.72,47.73,1300.0,31.2469,31.2469,31.2404,31.2469,1300.0
2006-12-26 14:25:00,47.72,47.73,47.71,47.72,9300.0,31.2404,31.2469,31.2338,31.2404,9300.0
2006-12-26 14:30:00,47.72,47.74,47.71,47.73,5500.0,31.2404,31.2534,31.2338,31.2469,5500.0
2006-12-26 14:35:00,47.74,47.74,47.73,47.73,3500.0,31.2534,31.2534,31.2469,31.2469,3500.0
2006-12-26 14:40:00,47.74,47.74,47.72,47.73,5800.0,31.2534,31.2534,31.2404,31.2469,5800.0
2006-12-26 14:45:00,47.72,47.73,47.72,47.73,1500.0,31.2404,31.2469,31.2404,31.2469,1500.0
2006-12-26 14:50:00,47.73,47.73,47.69,47.7,16100.0,31.2469,31.2469,31.2207,31.2273,16100.0
2006-12-26 14:55:00,47.71,47.72,47.71,47.71,6100.0,31.2338,31.2404,31.2338,31.2338,6100.0
2006-12-26 15:00:00,47.7,47.72,47.7,47.71,2700.0,31.2273,31.2404,31.2273,31.2338,2700.0
2006-12-26 15:05:00,47.7,47.72,47.68,47.68,11000.0,31.2273,31.2404,31.2142,31.2142,11000.0
2006-12-26 15:10:00,47.69,47.71,47.69,47.7,3500.0,31.2207,31.2338,31.2207,31.2273,3500.0
2006-12-26 15:15:00,47.71,47.72,47.7,47.72,6400.0,31.2338,31.2404,31.2273,31.2404,6400.0
2006-12-26 15:20:00,47.72,47.73,47.71,47.72,12100.0,31.2404,31.2469,31.2338,31.2404,12100.0
2006-12-26 15:25:00,47.72,47.72,47.68,47.7,29900.0,31.2404,31.2404,31.2142,31.2273,29900.0
2006-12-26 15:30:00,47.7,47.74,47.7,47.74,30600.0,31.2273,31.2534,31.2273,31.2534,30600.0
2006-12-26 15:35:00,47.74,47.74,47.69,47.7,47700.0,31.2534,31.2534,31.2207,31.2273,47700.0
2006-12-26 15:40:00,47.7,47.74,47.69,47.73,26800.0,31.2273,31.2534,31.2207,31.2469,26800.0
2006-12-26 15:45:00,47.73,47.74,47.67,47.69,40400.0,31.2469,31.2534,31.2076,31.2207,40400.0
2006-12-26 15:50:00,47.69,47.73,47.68,47.7,38600.0,31.2207,31.2469,31.2142,31.2273,38600.0
2006-12-26 15:55:00,47.7,47.73,47.66,47.7,48900.0,31.2273,31.2469,31.2011,31.2273,48900.0
2006-12-27 09:30:00,47.7,47.8,47.67,47.76,29900.0,31.443,31.5089,31.4233,31.4826,29900.0
2006-12-27 09:35:00,47.76,47.76,47.5,47.64,38500.0,31.4826,31.4826,31.3112,31.4035,38500.0
2006-12-27 09:40:00,47.64,47.75,47.6,47.69,50100.0,31.4035,31.476,31.3771,31.4364,50100.0
2006-12-27 09:45:00,47.69,47.72,47.63,47.7,34600.0,31.4364,31.4562,31.3969,31.443,34600.0
2006-12-27 09:50:00,47.69,47.72,47.63,47.72,17300.0,31.4364,31.4562,31.3969,31.4562,17300.0
2006-12-27 09:55:00,47.72,47.72,47.61,47.62,18100.0,31.4562,31.4562,31.3837,31.3903,18100.0
2006-12-27 10:00:00,47.62,47.71,47.59,47.67,11700.0,31.3903,31.4496,31.3705,31.4233,11700.0
2006-12-27 10:05:00,47.68,47.7,47.64,47.69,9000.0,31.4298,31.443,31.4035,31.4364,9000.0
2006-12-27 10:10:00,47.7,47.7,47.64,47.67,9300.0,31.443,31.443,31.4035,31.4233,9300.0
2006-12-27 10:15:00,47.66,47.68,47.64,47.66,7400.0,31.4167,31.4298,31.4035,31.4167,7400.0
2006-12-27 10:20:00,47.66,47.68,47.66,47.67,9300.0,31.4167,31.4298,31.4167,31.4233,9300.0
2006-12-27 10:25:00,47.67,47.69,47.65,47.69,16300.0,31.4233,31.4364,31.4101,31.4364,16300.0
2006-12-27 10:30:00,47.68,47.69,47.65,47.65,19500.0,31.4298,31.4364,31.4101,31.4101,19500.0
2006-12-27 10:35:00,47.65,47.67,47.64,47.65,11000.0,31.4101,31.4233,31.4035,31.4101,11000.0
2006-12-27 10:40:00,47.66,47.69,47.65,47.69,7400.0,31.4167,31.4364,31.4101,31.4364,7400.0
2006-12-27 10:45:00,47.69,47.7,47.67,47.67,7400.0,31.4364,31.443,31.4233,31.4233,7400.0
2006-12-27 10:50:00,47.67,47.69,47.67,47.69,5200.0,31.4233,31.4364,31.4233,31.4364,5200.0
2006-12-27 10:55:00,47.68,47.7,47.67,47.68,6200.0,31.4298,31.443,31.4233,31.4298,6200.0
2006-12-27 11:00:00,47.68,47.69,47.67,47.67,5600.0,31.4298,31.4364,31.4233,31.4233,5600.0
2006-12-27 11:05:00,47.67,47.69,47.67,47.69,4200.0,31.4233,31.4364,31.4233,31.4364,4200.0
2006-12-27 11:10:00,47.69,47.7,47.66,47.66,3500.0,31.4364,31.443,31.4167,31.4167,3500.0
2006-12-27 11:15:00,47.67,47.69,47.66,47.69,4600.0,31.4233,31.4364,31.4167,31.4364,4600.0
2006-12-27 11:20:00,47.68,47.69,47.65,47.65,12700.0,31.4298,31.4364,31.4101,31.4101,12700.0
2006-12-27 11:25:00,47.65,47.65,47.61,47.64,12200.0,31.4101,31.4101,31.3837,31.4035,12200.0
2006-12-27 11:30:00,47.64,47.65,47.62,47.65,6900.0,31.4035,31.4101,31.3903,31.4101,6900.0
2006-12-27 11:35:00,47.65,47.66,47.6,47.62,10800.0,31.4101,31.4167,31.3771,31.3903,10800.0
2006-12-27 11:40:00,47.63,47.63,47.6,47.61,7900.0,31.3969,31.3969,31.3771,31.3837,7900.0
2006-12-27 11:45:00,47.61,47.64,47.61,47.63,5900.0,31.3837,31.4035,31.3837,31.3969,5900.0
2006-12-27 11:50:00,47.63,47.66,47.63,47.64,5000.0,31.3969,31.4167,31.3969,31.4035,5000.0
2006-12-27 11:55:00,47.64,47.67,47.64,47.66,8400.0,31.4035,31.4233,31.4035,31.4167,8400.0
2006-12-27 12:00:00,47.66,47.67,47.65,47.65,3800.0,31.4167,31.4233,31.4101,31.4101,3800.0
2006-12-27 12:05:00,47.65,47.67,47.64,47.65,6300.0,31.4101,31.4233,31.4035,31.4101,6300.0
2006-12-27 12:10:00,47.66,47.68,47.65,47.68,6500.0,31.4167,31.4298,31.4101,31.4298,6500.0
2006-12-27 12:15:00,47.69,47.69,47.68,47.68,3700.0,31.4364,31.4364,31.4298,31.4298,3700.0
2006-12-27 12:20:00,47.68,47.68,47.66,47.66,3500.0,31.4298,31.4298,31.4167,31.4167,3500.0
2006-12-27 12:25:00,47.66,47.67,47.65,47.65,4700.0,31.4167,31.4233,31.4101,31.4101,4700.0
2006-12-27 12:30:00,47.65,47.67,47.65,47.66,5500.0,31.4101,31.4233,31.4101,31.4167,5500.0
2006-12-27 12:35:00,47.66,47.66,47.63,47.66,5700.0,31.4167,31.4167,31.3969,31.4167,5700.0
2006-12-27 12:40:00,47.65,47.67,47.65,47.67,3800.0,31.4101,31.4233,31.4101,31.4233,3800.0
2006-12-27 12:45:00,47.66,47.66,47.62,47.62,6900.0,31.4167,31.4167,31.3903,31.3903,6900.0
2006-12-27 12:50:00,47.62,47.62,47.58,47.59,8600.0,31.3903,31.3903,31.3639,31.3705,8600.0
2006-12-27 12:55:00,47.59,47.61,47.58,47.6,9300.0,31.3705,31.3837,31.3639,31.3771,9300.0
2006-12-27 13:00:00,47.61,47.64,47.6,47.64,4100.0,31.3837,31.4035,31.3771,31.4035,4100.0
2006-12-27 13:05:00,47.64,47.66,47.63,47.65,10000.0,31.4035,31.4167,31.3969,31.4101,10000.0
2006-12-27 13:10:00,47.66,47.66,47.64,47.64,3900.0,31.4167,31.4167,31.4035,31.4035,3900.0
2006-12-27 13:15:00,47.65,47.65,47.64,47.65,6400.0,31.4101,31.4101,31.4035,31.4101,6400.0
2006-12-27 13:20:00,47.65,47.66,47.59,47.61,9000.0,31.4101,31.4167,31.3705,31.3837,9000.0
2006-12-27 13:25:00,47.6,47.62,47.59,47.6,4400.0,31.3771,31.3903,31.3705,31.3771,4400.0
2006-12-27 13:30:00,47.6,47.62,47.6,47.61,5500.0,31.3771,31.3903,31.3771,31.3837,5500.0
2006-12-27 13:35:00,47.61,47.61,47.6,47.6,4800.0,31.3837,31.3837,31.3771,31.3771,4800.0
2006-12-27 13:40:00,47.6,47.61,47.59,47.6,4800.0,31.3771,31.3837,31.3705,31.3771,4800.0
2006-12-27 13:45:00,47.59,47.59,47.57,47.58,3100.0,31.3705,31.3705,31.3573,31.3639,3100.0
2006-12-27 13:50:00,47.57,47.58,47.55,47.57,9000.0,31.3573,31.3639,31.3442,31.3573,9000.0
2006-12-27 13:55:00,47.56,47.62,47.55,47.62,9300.0,31.3507,31.3903,31.3442,31.3903,9300.0
2006-12-27 14:00:00,47.62,47.64,47.61,47.61,4200.0,31.3903,31.4035,31.3837,31.3837,4200.0
2006-12-27 14:05:00,47.61,47.65,47.61,47.63,6400.0,31.3837,31.4101,31.3837,31.3969,6400.0
2006-12-27 14:10:00,47.65,47.65,47.64,47.64,4500.0,31.4101,31.4101,31.4035,31.4035,4500.0
2006-12-27 14:15:00,47.63,47.68,47.63,47.67,5600.0,31.3969,31.4298,31.3969,31.4233,5600.0
2006-12-27 14:20:00,47.67,47.67,47.63,47.64,4600.0,31.4233,31.4233,31.3969,31.4035,4600.0
2006-12-27 14:25:00,47.64,47.66,47.63,47.66,8100.0,31.4035,31.4167,31.3969,31.4167,8100.0
2006-12-27 14:30:00,47.65,47.66,47.6,47.62,11800.0,31.4101,31.4167,31.3771,31.3903,11800.0
2006-12-27 14:35:00,47.62,47.64,47.61,47.62,5300.0,31.3903,31.4035,31.3837,31.3903,5300.0
2006-12-27 14:40:00,47.63,47.65,47.61,47.64,8400.0,31.3969,31.4101,31.3837,31.4035,8400.0
2006-12-27 14:45:00,47.63,47.64,47.61,47.62,9100.0,31.3969,31.4035,31.3837,31.3903,9100.0
2006-12-27 14:50:00,47.64,47.66,47.64,47.64,9800.0,31.4035,31.4167,31.4035,31.4035,9800.0
2006-12-27 14:55:00,47.64,47.65,47.61,47.64,12600.0,31.4035,31.4101,31.3837,31.4035,12600.0
2006-12-27 15:00:00,47.64,47.65,47.63,47.64,8600.0,31.4035,31.4101,31.3969,31.4035,8600.0
2006-12-27 15:05:00,47.65,47.66,47.64,47.64,5800.0,31.4101,31.4167,31.4035,31.4035,5800.0
2006-12-27 15:10:00,47.64,47.65,47.63,47.63,7600.0,31.4035,31.4101,31.3969,31.3969,7600.0
2006-12-27 15:15:00,47.64,47.67,47.62,47.66,13000.0,31.4035,31.4233,31.3903,31.4167,13000.0
2006-12-27 15:20:00,47.66,47.68,47.65,47.65,11900.0,31.4167,31.4298,31.4101,31.4101,11900.0
2006-12-27 15:25:00,47.66,47.69,47.65,47.68,10200.0,31.4167,31.4364,31.4101,31.4298,10200.0
2006-12-27 15:30:00,47.67,47.68,47.65,47.65,12300.0,31.4233,31.4298,31.4101,31.4101,12300.0
2006-12-27 15:35:00,47.65,47.68,47.65,47.66,9700.0,31.4101,31.4298,31.4101,31.4167,9700.0
2006-12-27 15:40:00,47.66,47.7,47.65,47.69,13400.0,31.4167,31.443,31.4101,31.4364,13400.0
2006-12-27 15:45:00,47.69,47.73,47.68,47.72,23600.0,31.4364,31.4628,31.4298,31.4562,23600.0
2006-12-27 15:50:00,47.71,47.74,47.69,47.73,14700.0,31.4496,31.4694,31.4364,31.4628,14700.0
2006-12-27 15:55:00,47.73,47.76,47.7,47.75,24400.0,31.4628,31.4826,31.443,31.476,24400.0
2006-12-28 09:30:00,47.8,47.92,47.63,47.65,15000.0,31.5089,31.588,31.3969,31.4101,15000.0
2006-12-28 09:35:00,47.71,47.86,47.66,47.86,3100.0,31.4496,31.5485,31.4167,31.5485,3100.0
2006-12-28 09:40:00,47.84,47.84,47.72,47.74,5200.0,31.5353,31.5353,31.4562,31.4694,5200.0
2006-12-28 09:45:00,47.73,47.76,47.73,47.74,1400.0,31.4628,31.4826,31.4628,31.4694,1400.0
2006-12-28 09:50:00,47.75,47.75,47.7,47.7,3300.0,31.476,31.476,31.443,31.443,3300.0
2006-12-28 09:55:00,47.71,47.79,47.7,47.74,4400.0,31.4496,31.5024,31.443,31.4694,4400.0
2006-12-28 10:00:00,47.76,47.87,47.72,47.74,9500.0,31.4826,31.5551,31.4562,31.4694,9500.0
2006-12-28 10:05:00,47.73,47.84,47.73,47.84,5000.0,31.4628,31.5353,31.4628,31.5353,5000.0
2006-12-28 10:10:00,47.81,47.82,47.73,47.74,3000.0,31.5155,31.5221,31.4628,31.4694,3000.0
2006-12-28 10:15:00,47.74,47.8,47.73,47.78,19600.0,31.4694,31.5089,31.4628,31.4958,19600.0
2006-12-28 10:20:00,47.79,47.79,47.76,47.78,3600.0,31.5024,31.5024,31.4826,31.4958,3600.0
2006-12-28 10:25:00,47.78,47.78,47.75,47.76,4400.0,31.4958,31.4958,31.476,31.4826,4400.0
2006-12-28 10:30:00,47.76,47.77,47.75,47.75,4800.0,31.4826,31.4892,31.476,31.476,4800.0
2006-12-28 10:35:00,47.77,47.77,47.75,47.76,3700.0,31.4892,31.4892,31.476,31.4826,3700.0
2006-12-28 10:40:00,47.77,47.77,47.75,47.76,2200.0,31.4892,31.4892,31.476,31.4826,2200.0
2006-12-28 10:45:00,47.76,47.76,47.75,47.76,4500.0,31.4826,31.4826,31.476,31.4826,4500.0
2006-12-28 10:50:00,47.75,47.78,47.75,47.77,1300.0,31.476,31.4958,31.476,31.4892,1300.0
2006-12-28 10:55:00,47.76,47.77,47.75,47.76,5100.0,31.4826,31.4892,31.476,31.4826,5100.0
2006-12-28 11:00:00,47.76,47.76,47.75,47.75,5600.0,31.4826,31.4826,31.476,31.476,5600.0
2006-12-28 11:05:00,47.75,47.75,47.74,47.74,11300.0,31.476,31.476,31.4694,31.4694,11300.0
2006-12-28 11:10:00,47.74,47.76,47.74,47.76,3500.0,31.4694,31.4826,31.4694,31.4826,3500.0
2006-12-28 11:15:00,47.76,47.77,47.76,47.77,1100.0,31.4826,31.4892,31.4826,31.4892,1100.0
2006-12-28 11:20:00,47.76,47.79,47.76,47.79,2400.0,31.4826,31.5024,31.4826,31.5024,2400.0
2006-12-28 11:25:00,47.78,47.8,47.78,47.8,1000.0,31.4958,31.5089,31.4958,31.5089,1000.0
2006-12-28 11:30:00,47.8,47.81,47.76,47.76,6200.0,31.5089,31.5155,31.4826,31.4826,6200.0
2006-12-28 11:35:00,47.75,47.79,47.75,47.78,4500.0,31.476,31.5024,31.476,31.4958,4500.0
2006-12-28 11:40:00,47.78,47.78,47.77,47.78,1400.0,31.4958,31.4958,31.4892,31.4958,1400.0
2006-12-28 11:45:00,47.77,47.77,47.75,47.76,1900.0,31.4892,31.4892,31.476,31.4826,1900.0
2006-12-28 11:50:00,47.76,47.76,47.74,47.74,2100.0,31.4826,31.4826,31.4694,31.4694,2100.0
2006-12-28 11:55:00,47.74,47.74,47.71,47.71,3600.0,31.4694,31.4694,31.4496,31.4496,3600.0
2006-12-28 12:00:00,47.71,47.75,47.71,47.73,4100.0,31.4496,31.476,31.4496,31.4628,4100.0
2006-12-28 12:05:00,47.74,47.75,47.72,47.73,6400.0,31.4694,31.476,31.4562,31.4628,6400.0
2006-12-28 12:10:00,47.72,47.74,47.72,47.74,1300.0,31.4562,31.4694,31.4562,31.4694,1300.0
2006-12-28 12:15:00,47.73,47.75,47.73,47.75,1900.0,31.4628,31.476,31.4628,31.476,1900.0
2006-12-28 12:20:00,47.75,47.76,47.75,47.75,2100.0,31.476,31.4826,31.476,31.476,2100.0
2006-12-28 12:25:00,47.75,47.76,47.75,47.76,2100.0,31.476,31.4826,31.476,31.4826,2100.0
2006-12-28 12:30:00,47.77,47.77,47.76,47.76,2600.0,31.4892,31.4892,31.4826,31.4826,2600.0
2006-12-28 12:35:00,47.76,47.76,47.75,47.75,2200.0,31.4826,31.4826,31.476,31.476,2200.0
2006-12-28 12:40:00,47.75,47.76,47.75,47.76,2700.0,31.476,31.4826,31.476,31.4826,2700.0
2006-12-28 12:45:00,47.76,47.76,47.75,47.76,2600.0,31.4826,31.4826,31.476,31.4826,2600.0
2006-12-28 12:50:00,47.75,47.76,47.75,47.76,1600.0,31.476,31.4826,31.476,31.4826,1600.0
2006-12-28 12:55:00,47.75,47.75,47.75,47.75,1900.0,31.476,31.476,31.476,31.476,1900.0
2006-12-28 13:00:00,47.75,47.75,47.75,47.75,2000.0,31.476,31.476,31.476,31.476,2000.0
2006-12-28 13:05:00,47.75,47.75,47.74,47.75,1600.0,31.476,31.476,31.4694,31.476,1600.0
2006-12-28 13:10:00,47.74,47.75,47.74,47.75,1700.0,31.4694,31.476,31.4694,31.476,1700.0
2006-12-28 13:15:00,47.74,47.76,47.74,47.75,4700.0,31.4694,31.4826,31.4694,31.476,4700.0
2006-12-28 13:20:00,47.75,47.76,47.74,47.75,3800.0,31.476,31.4826,31.4694,31.476,3800.0
2006-12-28 13:25:00,47.76,47.77,47.75,47.76,8200.0,31.4826,31.4892,31.476,31.4826,8200.0
2006-12-28 13:30:00,47.77,47.8,47.75,47.79,8800.0,31.4892,31.5089,31.476,31.5024,8800.0
2006-12-28 13:35:00,47.79,47.8,47.78,47.79,9400.0,31.5024,31.5089,31.4958,31.5024,9400.0
2006-12-28 13:40:00,47.78,47.79,47.78,47.78,5300.0,31.4958,31.5024,31.4958,31.4958,5300.0
2006-12-28 13:45:00,47.78,47.79,47.76,47.78,15100.0,31.4958,31.5024,31.4826,31.4958,15100.0
2006-12-28 13:50:00,47.78,47.79,47.78,47.78,2700.0,31.4958,31.5024,31.4958,31.4958,2700.0
2006-12-28 13:55:00,47.78,47.79,47.78,47.79,900.0,31.4958,31.5024,31.4958,31.5024,900.0
2006-12-28 14:00:00,47.78,47.79,47.77,47.78,7800.0,31.4958,31.5024,31.4892,31.4958,7800.0
2006-12-28 14:05:00,47.77,47.78,47.77,47.78,3200.0,31.4892,31.4958,31.4892,31.4958,3200.0
2006-12-28 14:10:00,47.77,47.79,47.77,47.79,4700.0,31.4892,31.5024,31.4892,31.5024,4700.0
2006-12-28 14:15:00,47.79,47.82,47.79,47.81,18800.0,31.5024,31.5221,31.5024,31.5155,18800.0
2006-12-28 14:20:00,47.8,47.8,47.75,47.75,5500.0,31.5089,31.5089,31.476,31.476,5500.0
2006-12-28 14:25:00,47.76,47.76,47.75,47.75,13500.0,31.4826,31.4826,31.476,31.476,13500.0
2006-12-28 14:30:00,47.75,47.78,47.75,47.78,13000.0,31.476,31.4958,31.476,31.4958,13000.0
2006-12-28 14:35:00,47.78,47.78,47.76,47.77,9700.0,31.4958,31.4958,31.4826,31.4892,9700.0
2006-12-28 14:40:00,47.77,47.78,47.76,47.78,8900.0,31.4892,31.4958,31.4826,31.4958,8900.0
2006-12-28 14:45:00,47.78,47.78,47.77,47.77,1900.0,31.4958,31.4958,31.4892,31.4892,1900.0
2006-12-28 14:50:00,47.77,47.77,47.75,47.76,5900.0,31.4892,31.4892,31.476,31.4826,5900.0
2006-12-28 14:55:00,47.75,47.75,47.73,47.74,5600.0,31.476,31.476,31.4628,31.4694,5600.0
2006-12-28 15:00:00,47.74,47.75,47.7,47.7,12500.0,31.4694,31.476,31.443,31.443,12500.0
2006-12-28 15:05:00,47.7,47.71,47.7,47.71,5700.0,31.443,31.4496,31.443,31.4496,5700.0
2006-12-28 15:10:00,47.7,47.71,47.68,47.7,5900.0,31.443,31.4496,31.4298,31.443,5900.0
2006-12-28 15:15:00,47.69,47.69,47.65,47.66,9000.0,31.4364,31.4364,31.4101,31.4167,9000.0
2006-12-28 15:20:00,47.66,47.66,47.6,47.61,8400.0,31.4167,31.4167,31.3771,31.3837,8400.0
2006-12-28 15:25:00,47.61,47.61,47.6,47.6,2600.0,31.3837,31.3837,31.3771,31.3771,2600.0
2006-12-28 15:30:00,47.6,47.62,47.6,47.62,11900.0,31.3771,31.3903,31.3771,31.3903,11900.0
2006-12-28 15:35:00,47.63,47.63,47.62,47.62,1800.0,31.3969,31.3969,31.3903,31.3903,1800.0
2006-12-28 15:40:00,47.62,47.63,47.6,47.62,7900.0,31.3903,31.3969,31.3771,31.3903,7900.0
2006-12-28 15:45:00,47.63,47.64,47.6,47.6,7100.0,31.3969,31.4035,31.3771,31.3771,7100.0
2006-12-28 15:50:00,47.6,47.65,47.6,47.63,11000.0,31.3771,31.4101,31.3771,31.3969,11000.0
2006-12-28 15:55:00,47.62,47.66,47.58,47.62,18400.0,31.3903,31.4167,31.3639,31.3903,18400.0
2006-12-29 09:30:00,47.51,47.51,47.25,47.39,24000.0,31.3178,31.3178,31.1464,31.2387,24000.0
2006-12-29 09:35:00,47.42,47.51,47.41,47.47,7400.0,31.2585,31.3178,31.2519,31.2914,7400.0
2006-12-29 09:40:00,47.45,47.5,47.42,47.5,5700.0,31.2782,31.3112,31.2585,31.3112,5700.0
2006-12-29 09:45:00,47.49,47.52,47.45,47.45,7900.0,31.3046,31.3244,31.2782,31.2782,7900.0
2006-12-29 09:50:00,47.45,47.46,47.37,47.4,10600.0,31.2782,31.2848,31.2255,31.2453,10600.0
2006-12-29 09:55:00,47.4,47.43,47.4,47.4,2900.0,31.2453,31.265,31.2453,31.2453,2900.0
2006-12-29 10:00:00,47.4,47.45,47.4,47.44,2700.0,31.2453,31.2782,31.2453,31.2716,2700.0
2006-12-29 10:05:00,47.44,47.47,47.43,47.47,1200.0,31.2716,31.2914,31.265,31.2914,1200.0
2006-12-29 10:10:00,47.48,47.48,47.4,47.41,5700.0,31.298,31.298,31.2453,31.2519,5700.0
2006-12-29 10:15:00,47.41,47.41,47.39,47.39,600.0,31.2519,31.2519,31.2387,31.2387,600.0
2006-12-29 10:20:00,47.42,47.44,47.41,47.42,5000.0,31.2585,31.2716,31.2519,31.2585,5000.0
2006-12-29 10:25:00,47.43,47.45,47.43,47.43,900.0,31.265,31.2782,31.265,31.265,900.0
2006-12-29 10:30:00,47.47,47.48,47.45,47.45,2000.0,31.2914,31.298,31.2782,31.2782,2000.0
2006-12-29 10:35:00,47.44,47.46,47.42,47.45,13400.0,31.2716,31.2848,31.2585,31.2782,13400.0
2006-12-29 10:40:00,47.45,47.47,47.44,47.45,2600.0,31.2782,31.2914,31.2716,31.2782,2600.0
2006-12-29 10:45:00,47.45,47.45,47.45,47.45,0.0,31.2782,31.2782,31.2782,31.2782,0.0
2006-12-29 10:50:00,47.45,47.46,47.44,47.45,4300.0,31.2782,31.2848,31.2716,31.2782,4300.0
2006-12-29 10:55:00,47.46,47.46,47.45,47.45,2200.0,31.2848,31.2848,31.2782,31.2782,2200.0
2006-12-29 11:00:00,47.45,47.46,47.42,47.44,3000.0,31.2782,31.2848,31.2585,31.2716,3000.0
2006-12-29 11:05:00,47.46,47.46,47.43,47.43,1100.0,31.2848,31.2848,31.265,31.265,1100.0
2006-12-29 11:10:00,47.44,47.45,47.42,47.42,5100.0,31.2716,31.2782,31.2585,31.2585,5100.0
2006-12-29 11:15:00,47.42,47.46,47.41,47.46,6300.0,31.2585,31.2848,31.2519,31.2848,6300.0
2006-12-29 11:20:00,47.46,47.47,47.45,47.46,1100.0,31.2848,31.2914,31.2782,31.2848,1100.0
2006-12-29 11:25:00,47.45,47.45,47.42,47.42,2200.0,31.2782,31.2782,31.2585,31.2585,2200.0
2006-12-29 11:30:00,47.45,47.47,47.43,47.45,2300.0,31.2782,31.2914,31.265,31.2782,2300.0
2006-12-29 11:35:00,47.44,47.46,47.43,47.46,2600.0,31.2716,31.2848,31.265,31.2848,2600.0
2006-12-29 11:40:00,47.45,47.46,47.44,47.46,2400.0,31.2782,31.2848,31.2716,31.2848,2400.0
2006-12-29 11:45:00,47.46,47.48,47.45,47.47,2400.0,31.2848,31.298,31.2782,31.2914,2400.0
2006-12-29 11:50:00,47.48,47.48,47.46,47.48,1700.0,31.298,31.298,31.2848,31.298,1700.0
2006-12-29 11:55:00,47.47,47.48,47.46,47.46,3200.0,31.2914,31.298,31.2848,31.2848,3200.0
2006-12-29 12:00:00,47.46,47.47,47.46,47.47,500.0,31.2848,31.2914,31.2848,31.2914,500.0
2006-12-29 12:05:00,47.47,47.47,47.46,47.46,500.0,31.2914,31.2914,31.2848,31.2848,500.0
2006-12-29 12:10:00,47.47,47.49,47.46,47.47,3200.0,31.2914,31.3046,31.2848,31.2914,3200.0
2006-12-29 12:15:00,47.48,47.48,47.45,47.46,15100.0,31.298,31.298,31.2782,31.2848,15100.0
2006-12-29 12:20:00,47.47,47.49,47.47,47.48,3700.0,31.2914,31.3046,31.2914,31.298,3700.0
2006-12-29 12:25:00,47.49,47.5,47.44,47.44,6600.0,31.3046,31.3112,31.2716,31.2716,6600.0
2006-12-29 12:30:00,47.44,47.45,47.43,47.45,8600.0,31.2716,31.2782,31.265,31.2782,8600.0
2006-12-29 12:35:00,47.45,47.45,47.45,47.45,700.0,31.2782,31.2782,31.2782,31.2782,700.0
2006-12-29 12:40:00,47.44,47.45,47.44,47.45,2300.0,31.2716,31.2782,31.2716,31.2782,2300.0
2006-12-29 12:45:00,47.45,47.45,47.43,47.44,3800.0,31.2782,31.2782,31.265,31.2716,3800.0
2006-12-29 12:50:00,47.44,47.44,47.42,47.43,5300.0,31.2716,31.2716,31.2585,31.265,5300.0
2006-12-29 12:55:00,47.44,47.46,47.43,47.46,4200.0,31.2716,31.2848,31.265,31.2848,4200.0
2006-12-29 13:00:00,47.46,47.46,47.46,47.46,200.0,31.2848,31.2848,31.2848,31.2848,200.0
2006-12-29 13:05:00,47.46,47.46,47.45,47.46,1500.0,31.2848,31.2848,31.2782,31.2848,1500.0
2006-12-29 13:10:00,47.47,47.47,47.47,47.47,800.0,31.2914,31.2914,31.2914,31.2914,800.0
2006-12-29 13:15:00,47.47,47.47,47.45,47.46,1800.0,31.2914,31.2914,31.2782,31.2848,1800.0
2006-12-29 13:20:00,47.45,47.46,47.44,47.45,4200.0,31.2782,31.2848,31.2716,31.2782,4200.0
2006-12-29 13:25:00,47.45,47.45,47.42,47.42,9100.0,31.2782,31.2782,31.2585,31.2585,9100.0
2006-12-29 13:30:00,47.43,47.43,47.42,47.42,2900.0,31.265,31.265,31.2585,31.2585,2900.0
2006-12-29 13:35:00,47.41,47.43,47.41,47.43,1700.0,31.2519,31.265,31.2519,31.265,1700.0
2006-12-29 13:40:00,47.43,47.46,47.42,47.46,8000.0,31.265,31.2848,31.2585,31.2848,8000.0
2006-12-29 13:45:00,47.46,47.46,47.42,47.43,8700.0,31.2848,31.2848,31.2585,31.265,8700.0
2006-12-29 13:50:00,47.42,47.42,47.36,47.36,11400.0,31.2585,31.2585,31.2189,31.2189,11400.0
2006-12-29 13:55:00,47.37,47.38,47.36,47.37,4000.0,31.2255,31.2321,31.2189,31.2255,4000.0
2006-12-29 14:00:00,47.37,47.38,47.36,47.36,5100.0,31.2255,31.2321,31.2189,31.2189,5100.0
2006-12-29 14:05:00,47.37,47.38,47.36,47.38,1700.0,31.2255,31.2321,31.2189,31.2321,1700.0
2006-12-29 14:10:00,47.38,47.38,47.36,47.36,4700.0,31.2321,31.2321,31.2189,31.2189,4700.0
2006-12-29 14:15:00,47.36,47.37,47.35,47.36,3100.0,31.2189,31.2255,31.2123,31.2189,3100.0
2006-12-29 14:20:00,47.37,47.37,47.35,47.37,4200.0,31.2255,31.2255,31.2123,31.2255,4200.0
2006-12-29 14:25:00,47.37,47.37,47.31,47.33,7800.0,31.2255,31.2255,31.1859,31.1991,7800.0
2006-12-29 14:30:00,47.32,47.33,47.31,47.32,3800.0,31.1925,31.1991,31.1859,31.1925,3800.0
2006-12-29 14:35:00,47.32,47.33,47.3,47.32,6700.0,31.1925,31.1991,31.1794,31.1925,6700.0
2006-12-29 14:40:00,47.3,47.33,47.3,47.33,3100.0,31.1794,31.1991,31.1794,31.1991,3100.0
2006-12-29 14:45:00,47.32,47.32,47.29,47.32,12300.0,31.1925,31.1925,31.1728,31.1925,12300.0
2006-12-29 14:50:00,47.32,47.33,47.31,47.32,2800.0,31.1925,31.1991,31.1859,31.1925,2800.0
2006-12-29 14:55:00,47.33,47.34,47.32,47.33,6900.0,31.1991,31.2057,31.1925,31.1991,6900.0
2006-12-29 15:00:00,47.34,47.36,47.34,47.36,7900.0,31.2057,31.2189,31.2057,31.2189,7900.0
2006-12-29 15:05:00,47.36,47.36,47.34,47.35,4200.0,31.2189,31.2189,31.2057,31.2123,4200.0
2006-12-29 15:10:00,47.35,47.38,47.35,47.37,8400.0,31.2123,31.2321,31.2123,31.2255,8400.0
2006-12-29 15:15:00,47.37,47.37,47.36,47.37,3700.0,31.2255,31.2255,31.2189,31.2255,3700.0
2006-12-29 15:20:00,47.37,47.37,47.26,47.29,16100.0,31.2255,31.2255,31.153,31.1728,16100.0
2006-12-29 15:25:00,47.29,47.3,47.18,47.18,23100.0,31.1728,31.1794,31.1003,31.1003,23100.0
2006-12-29 15:30:00,47.18,47.29,47.18,47.28,15400.0,31.1003,31.1728,31.1003,31.1662,15400.0
2006-12-29 15:35:00,47.28,47.31,47.26,47.29,8500.0,31.1662,31.1859,31.153,31.1728,8500.0
2006-12-29 15:40:00,47.3,47.44,47.3,47.43,32200.0,31.1794,31.2716,31.1794,31.265,32200.0
2006-12-29 15:45:00,47.43,47.44,47.41,47.42,13700.0,31.265,31.2716,31.2519,31.2585,13700.0
2006-12-29 15:50:00,47.42,47.46,47.36,47.36,21600.0,31.2585,31.2848,31.2189,31.2189,21600.0
2006-12-29 15:55:00,47.37,47.38,47.26,47.29,73300.0,31.2255,31.2321,31.153,31.1728,73300.0
2007-01-03 09:30:00,47.3,47.4,47.25,47.4,77400.0,31.1794,31.2453,31.1464,31.2453,77400.0
2007-01-03 09:35:00,47.4,47.48,47.31,47.41,48300.0,31.2453,31.298,31.1859,31.2519,48300.0
2007-01-03 09:40:00,47.41,47.46,47.39,47.43,18800.0,31.2519,31.2848,31.2387,31.265,18800.0
2007-01-03 09:45:00,47.44,47.44,47.4,47.42,9900.0,31.2716,31.2716,31.2453,31.2585,9900.0
2007-01-03 09:50:00,47.43,47.47,47.37,47.37,16000.0,31.265,31.2914,31.2255,31.2255,16000.0
2007-01-03 09:55:00,47.39,47.4,47.34,47.36,12600.0,31.2387,31.2453,31.2057,31.2189,12600.0
2007-01-03 10:00:00,47.35,47.5,47.35,47.5,19000.0,31.2123,31.3112,31.2123,31.3112,19000.0
2007-01-03 10:05:00,47.5,47.57,47.48,47.55,21000.0,31.3112,31.3573,31.298,31.3442,21000.0
2007-01-03 10:10:00,47.54,47.6,47.5,47.6,18500.0,31.3376,31.3771,31.3112,31.3771,18500.0
2007-01-03 10:15:00,47.6,47.81,47.59,47.81,25700.0,31.3771,31.5155,31.3705,31.5155,25700.0
2007-01-03 10:20:00,47.8,47.87,47.75,47.84,22400.0,31.5089,31.5551,31.476,31.5353,22400.0
2007-01-03 10:25:00,47.83,47.9,47.75,47.86,37000.0,31.5287,31.5749,31.476,31.5485,37000.0
2007-01-03 10:30:00,47.86,47.91,47.86,47.91,17500.0,31.5485,31.5815,31.5485,31.5815,17500.0
2007-01-03 10:35:00,47.91,47.95,47.86,47.86,18200.0,31.5815,31.6078,31.5485,31.5485,18200.0
2007-01-03 10:40:00,47.87,47.88,47.82,47.82,10900.0,31.5551,31.5617,31.5221,31.5221,10900.0
2007-01-03 10:45:00,47.81,47.82,47.76,47.77,15900.0,31.5155,31.5221,31.4826,31.4892,15900.0
2007-01-03 10:50:00,47.76,47.77,47.69,47.72,7800.0,31.4826,31.4892,31.4364,31.4562,7800.0
2007-01-03 10:55:00,47.73,47.75,47.72,47.75,8500.0,31.4628,31.476,31.4562,31.476,8500.0
2007-01-03 11:00:00,47.75,47.79,47.74,47.79,13700.0,31.476,31.5024,31.4694,31.5024,13700.0
2007-01-03 11:05:00,47.79,47.92,47.78,47.88,40800.0,31.5024,31.588,31.4958,31.5617,40800.0
2007-01-03 11:10:00,47.87,47.88,47.86,47.88,6400.0,31.5551,31.5617,31.5485,31.5617,6400.0
2007-01-03 11:15:00,47.89,47.92,47.85,47.9,29300.0,31.5683,31.588,31.5419,31.5749,29300.0
2007-01-03 11:20:00,47.89,47.95,47.88,47.92,33400.0,31.5683,31.6078,31.5617,31.588,33400.0
2007-01-03 11:25:00,47.91,47.91,47.87,47.89,5000.0,31.5815,31.5815,31.5551,31.5683,5000.0
2007-01-03 11:30:00,47.89,47.89,47.86,47.88,5700.0,31.5683,31.5683,31.5485,31.5617,5700.0
2007-01-03 11:35:00,47.89,47.9,47.85,47.85,27100.0,31.5683,31.5749,31.5419,31.5419,27100.0
2007-01-03 11:40:00,47.84,47.84,47.8,47.81,10700.0,31.5353,31.5353,31.5089,31.5155,10700.0
2007-01-03 11:45:00,47.82,47.82,47.8,47.82,6400.0,31.5221,31.5221,31.5089,31.5221,6400.0
2007-01-03 11:50:00,47.82,47.82,47.81,47.82,2900.0,31.5221,31.5221,31.5155,31.5221,2900.0
2007-01-03 11:55:00,47.81,47.82,47.81,47.81,4900.0,31.5155,31.5221,31.5155,31.5155,4900.0
2007-01-03 12:00:00,47.81,47.82,47.81,47.81,4000.0,31.5155,31.5221,31.5155,31.5155,4000.0
2007-01-03 12:05:00,47.82,47.84,47.78,47.79,49400.0,31.5221,31.5353,31.4958,31.5024,49400.0
2007-01-03 12:10:00,47.79,47.8,47.77,47.8,9200.0,31.5024,31.5089,31.4892,31.5089,9200.0
2007-01-03 12:15:00,47.78,47.82,47.78,47.78,11200.0,31.4958,31.5221,31.4958,31.4958,11200.0
2007-01-03 12:20:00,47.79,47.79,47.76,47.78,4800.0,31.5024,31.5024,31.4826,31.4958,4800.0
2007-01-03 12:25:00,47.78,47.78,47.73,47.74,8000.0,31.4958,31.4958,31.4628,31.4694,8000.0
2007-01-03 12:30:00,47.74,47.75,47.73,47.73,8100.0,31.4694,31.476,31.4628,31.4628,8100.0
2007-01-03 12:35:00,47.73,47.73,47.71,47.72,5700.0,31.4628,31.4628,31.4496,31.4562,5700.0
2007-01-03 12:40:00,47.7,47.74,47.7,47.74,6200.0,31.443,31.4694,31.443,31.4694,6200.0
2007-01-03 12:45:00,47.75,47.77,47.75,47.76,9900.0,31.476,31.4892,31.476,31.4826,9900.0
2007-01-03 12:50:00,47.75,47.75,47.71,47.75,15100.0,31.476,31.476,31.4496,31.476,15100.0
2007-01-03 12:55:00,47.74,47.75,47.74,47.74,10000.0,31.4694,31.476,31.4694,31.4694,10000.0
2007-01-03 13:00:00,47.74,47.75,47.73,47.74,5100.0,31.4694,31.476,31.4628,31.4694,5100.0
2007-01-03 13:05:00,47.75,47.75,47.7,47.7,13100.0,31.476,31.476,31.443,31.443,13100.0
2007-01-03 13:10:00,47.69,47.69,47.67,47.67,14800.0,31.4364,31.4364,31.4233,31.4233,14800.0
2007-01-03 13:15:00,47.68,47.68,47.65,47.66,10700.0,31.4298,31.4298,31.4101,31.4167,10700.0
2007-01-03 13:20:00,47.66,47.66,47.64,47.66,7300.0,31.4167,31.4167,31.4035,31.4167,7300.0
2007-01-03 13:25:00,47.65,47.65,47.58,47.59,34900.0,31.4101,31.4101,31.3639,31.3705,34900.0
2007-01-03 13:30:00,47.59,47.63,47.58,47.63,23600.0,31.3705,31.3969,31.3639,31.3969,23600.0
2007-01-03 13:35:00,47.63,47.63,47.58,47.59,8600.0,31.3969,31.3969,31.3639,31.3705,8600.0
2007-01-03 13:40:00,47.6,47.64,47.59,47.62,7700.0,31.3771,31.4035,31.3705,31.3903,7700.0
2007-01-03 13:45:00,47.62,47.64,47.62,47.64,4500.0,31.3903,31.4035,31.3903,31.4035,4500.0
2007-01-03 13:50:00,47.63,47.68,47.63,47.65,9700.0,31.3969,31.4298,31.3969,31.4101,9700.0
2007-01-03 13:55:00,47.64,47.65,47.63,47.64,5600.0,31.4035,31.4101,31.3969,31.4035,5600.0
2007-01-03 14:00:00,47.65,47.68,47.45,47.49,39200.0,31.4101,31.4298,31.2782,31.3046,39200.0
2007-01-03 14:05:00,47.49,47.52,47.45,47.45,23600.0,31.3046,31.3244,31.2782,31.2782,23600.0
2007-01-03 14:10:00,47.48,47.48,47.33,47.38,42600.0,31.298,31.298,31.1991,31.2321,42600.0
2007-01-03 14:15:00,47.37,47.39,47.3,47.39,29100.0,31.2255,31.2387,31.1794,31.2387,29100.0
2007-01-03 14:20:00,47.37,47.47,47.35,47.46,11000.0,31.2255,31.2914,31.2123,31.2848,11000.0
2007-01-03 14:25:00,47.46,47.51,47.45,47.47,23200.0,31.2848,31.3178,31.2782,31.2914,23200.0
2007-01-03 14:30:00,47.45,47.46,47.42,47.43,31200.0,31.2782,31.2848,31.2585,31.265,31200.0
2007-01-03 14:35:00,47.43,47.43,47.39,47.4,36100.0,31.265,31.265,31.2387,31.2453,36100.0
2007-01-03 14:40:00,47.39,47.4,47.31,47.31,27700.0,31.2387,31.2453,31.1859,31.1859,27700.0
2007-01-03 14:45:00,47.31,47.32,47.24,47.31,27900.0,31.1859,31.1925,31.1398,31.1859,27900.0
2007-01-03 14:50:00,47.3,47.32,47.23,47.25,14100.0,31.1794,31.1925,31.1332,31.1464,14100.0
2007-01-03 14:55:00,47.25,47.27,47.17,47.21,40500.0,31.1464,31.1596,31.0937,31.12,40500.0
2007-01-03 15:00:00,47.21,47.24,47.2,47.24,11300.0,31.12,31.1398,31.1134,31.1398,11300.0
2007-01-03 15:05:00,47.24,47.31,47.22,47.31,17100.0,31.1398,31.1859,31.1266,31.1859,17100.0
2007-01-03 15:10:00,47.32,47.34,47.26,47.26,9700.0,31.1925,31.2057,31.153,31.153,9700.0
2007-01-03 15:15:00,47.27,47.28,47.26,47.27,8000.0,31.1596,31.1662,31.153,31.1596,8000.0
2007-01-03 15:20:00,47.27,47.28,47.24,47.24,8900.0,31.1596,31.1662,31.1398,31.1398,8900.0
2007-01-03 15:25:00,47.25,47.3,47.2,47.22,24600.0,31.1464,31.1794,31.1134,31.1266,24600.0
2007-01-03 15:30:00,47.22,47.28,47.21,47.26,15300.0,31.1266,31.1662,31.12,31.153,15300.0
2007-01-03 15:35:00,47.27,47.28,47.23,47.24,33000.0,31.1596,31.1662,31.1332,31.1398,33000.0
2007-01-03 15:40:00,47.23,47.27,47.2,47.2,28200.0,31.1332,31.1596,31.1134,31.1134,28200.0
2007-01-03 15:45:00,47.2,47.22,47.19,47.2,43300.0,31.1134,31.1266,31.1068,31.1134,43300.0
2007-01-03 15:50:00,47.2,47.25,47.16,47.2,55600.0,31.1134,31.1464,31.0871,31.1134,55600.0
2007-01-03 15:55:00,47.2,47.25,47.2,47.25,36500.0,31.1134,31.1464,31.1134,31.1464,36500.0
2007-01-04 09:30:00,47.19,47.19,47.03,47.06,40200.0,31.1068,31.1068,31.0014,31.0212,40200.0
2007-01-04 09:35:00,47.09,47.11,47.03,47.04,19900.0,31.0409,31.0541,31.0014,31.008,19900.0
2007-01-04 09:40:00,47.04,47.09,46.99,47.01,46100.0,31.008,31.0409,30.975,30.9882,46100.0
2007-01-04 09:45:00,47.01,47.05,46.99,47.04,26700.0,30.9882,31.0146,30.975,31.008,26700.0
2007-01-04 09:50:00,47.05,47.09,47.0,47.01,33400.0,31.0146,31.0409,30.9816,30.9882,33400.0
2007-01-04 09:55:00,47.01,47.05,46.99,47.04,10700.0,30.9882,31.0146,30.975,31.008,10700.0
2007-01-04 10:00:00,47.03,47.06,46.66,46.74,44900.0,31.0014,31.0212,30.7575,30.8102,44900.0
2007-01-04 10:05:00,46.75,46.75,46.67,46.75,20100.0,30.8168,30.8168,30.7641,30.8168,20100.0
2007-01-04 10:10:00,46.73,46.79,46.73,46.77,13900.0,30.8036,30.8432,30.8036,30.83,13900.0
2007-01-04 10:15:00,46.77,46.8,46.77,46.78,12700.0,30.83,30.8498,30.83,30.8366,12700.0
2007-01-04 10:20:00,46.76,46.8,46.76,46.78,12500.0,30.8234,30.8498,30.8234,30.8366,12500.0
2007-01-04 10:25:00,46.78,46.78,46.73,46.77,14900.0,30.8366,30.8366,30.8036,30.83,14900.0
2007-01-04 10:30:00,46.78,46.82,46.77,46.81,25600.0,30.8366,30.8629,30.83,30.8564,25600.0
2007-01-04 10:35:00,46.81,46.83,46.78,46.79,19900.0,30.8564,30.8695,30.8366,30.8432,19900.0
2007-01-04 10:40:00,46.78,46.79,46.72,46.76,23000.0,30.8366,30.8432,30.797,30.8234,23000.0
2007-01-04 10:45:00,46.77,46.78,46.71,46.72,24900.0,30.83,30.8366,30.7904,30.797,24900.0
2007-01-04 10:50:00,46.72,46.79,46.7,46.77,27400.0,30.797,30.8432,30.7838,30.83,27400.0
2007-01-04 10:55:00,46.77,46.77,46.73,46.73,22700.0,30.83,30.83,30.8036,30.8036,22700.0
2007-01-04 11:00:00,46.75,46.81,46.73,46.79,27600.0,30.8168,30.8564,30.8036,30.8432,27600.0
2007-01-04 11:05:00,46.8,46.85,46.8,46.83,15200.0,30.8498,30.8827,30.8498,30.8695,15200.0
2007-01-04 11:10:00,46.83,46.84,46.76,46.77,13800.0,30.8695,30.8761,30.8234,30.83,13800.0
2007-01-04 11:15:00,46.76,46.77,46.74,46.74,11200.0,30.8234,30.83,30.8102,30.8102,11200.0
2007-01-04 11:20:00,46.74,46.78,46.74,46.78,11300.0,30.8102,30.8366,30.8102,30.8366,11300.0
2007-01-04 11:25:00,46.78,46.79,46.76,46.77,8600.0,30.8366,30.8432,30.8234,30.83,8600.0
2007-01-04 11:30:00,46.76,46.8,46.76,46.8,12000.0,30.8234,30.8498,30.8234,30.8498,12000.0
2007-01-04 11:35:00,46.8,46.85,46.79,46.84,16300.0,30.8498,30.8827,30.8432,30.8761,16300.0
2007-01-04 11:40:00,46.83,46.88,46.83,46.88,10000.0,30.8695,30.9025,30.8695,30.9025,10000.0
2007-01-04 11:45:00,46.87,46.9,46.86,46.9,13800.0,30.8959,30.9157,30.8893,30.9157,13800.0
2007-01-04 11:50:00,46.9,46.91,46.86,46.86,12000.0,30.9157,30.9223,30.8893,30.8893,12000.0
2007-01-04 11:55:00,46.87,46.87,46.76,46.77,21100.0,30.8959,30.8959,30.8234,30.83,21100.0
2007-01-04 12:00:00,46.78,46.83,46.78,46.82,18400.0,30.8366,30.8695,30.8366,30.8629,18400.0
2007-01-04 12:05:00,46.82,46.83,46.81,46.83,4400.0,30.8629,30.8695,30.8564,30.8695,4400.0
2007-01-04 12:10:00,46.82,46.82,46.77,46.78,11000.0,30.8629,30.8629,30.83,30.8366,11000.0
2007-01-04 12:15:00,46.78,46.78,46.75,46.78,8500.0,30.8366,30.8366,30.8168,30.8366,8500.0
2007-01-04 12:20:00,46.79,46.79,46.75,46.75,10000.0,30.8432,30.8432,30.8168,30.8168,10000.0
2007-01-04 12:25:00,46.76,46.76,46.73,46.74,10900.0,30.8234,30.8234,30.8036,30.8102,10900.0
2007-01-04 12:30:00,46.74,46.75,46.68,46.73,19500.0,30.8102,30.8168,30.7707,30.8036,19500.0
2007-01-04 12:35:00,46.73,46.74,46.73,46.74,6100.0,30.8036,30.8102,30.8036,30.8102,6100.0
2007-01-04 12:40:00,46.74,46.75,46.65,46.67,21800.0,30.8102,30.8168,30.7509,30.7641,21800.0
2007-01-04 12:45:00,46.67,46.7,46.66,46.69,21700.0,30.7641,30.7838,30.7575,30.7773,21700.0
2007-01-04 12:50:00,46.68,46.71,46.68,46.7,32900.0,30.7707,30.7904,30.7707,30.7838,32900.0
2007-01-04 12:55:00,46.71,46.72,46.69,46.7,10500.0,30.7904,30.797,30.7773,30.7838,10500.0
2007-01-04 13:00:00,46.69,46.71,46.67,46.67,13800.0,30.7773,30.7904,30.7641,30.7641,13800.0
2007-01-04 13:05:00,46.67,46.69,46.65,46.69,5100.0,30.7641,30.7773,30.7509,30.7773,5100.0
2007-01-04 13:10:00,46.67,46.69,46.66,46.68,5000.0,30.7641,30.7773,30.7575,30.7707,5000.0
2007-01-04 13:15:00,46.68,46.7,46.67,46.69,10200.0,30.7707,30.7838,30.7641,30.7773,10200.0
2007-01-04 13:20:00,46.7,46.7,46.62,46.65,30700.0,30.7838,30.7838,30.7311,30.7509,30700.0
2007-01-04 13:25:00,46.65,46.68,46.62,46.68,20900.0,30.7509,30.7707,30.7311,30.7707,20900.0
2007-01-04 13:30:00,46.67,46.7,46.67,46.68,5000.0,30.7641,30.7838,30.7641,30.7707,5000.0
2007-01-04 13:35:00,46.67,46.69,46.64,46.67,15600.0,30.7641,30.7773,30.7443,30.7641,15600.0
2007-01-04 13:40:00,46.68,46.69,46.65,46.66,8400.0,30.7707,30.7773,30.7509,30.7575,8400.0
2007-01-04 13:45:00,46.65,46.65,46.63,46.65,6000.0,30.7509,30.7509,30.7377,30.7509,6000.0
2007-01-04 13:50:00,46.64,46.68,46.64,46.67,4300.0,30.7443,30.7707,30.7443,30.7641,4300.0
2007-01-04 13:55:00,46.68,46.68,46.63,46.64,13200.0,30.7707,30.7707,30.7377,30.7443,13200.0
2007-01-04 14:00:00,46.66,46.69,46.64,46.69,21200.0,30.7575,30.7773,30.7443,30.7773,21200.0
2007-01-04 14:05:00,46.69,46.7,46.67,46.69,21700.0,30.7773,30.7838,30.7641,30.7773,21700.0
2007-01-04 14:10:00,46.69,46.74,46.69,46.71,14300.0,30.7773,30.8102,30.7773,30.7904,14300.0
2007-01-04 14:15:00,46.71,46.73,46.64,46.69,18300.0,30.7904,30.8036,30.7443,30.7773,18300.0
2007-01-04 14:20:00,46.69,46.69,46.62,46.65,12400.0,30.7773,30.7773,30.7311,30.7509,12400.0
2007-01-04 14:25:00,46.65,46.66,46.62,46.64,20400.0,30.7509,30.7575,30.7311,30.7443,20400.0
2007-01-04 14:30:00,46.63,46.68,46.63,46.63,37800.0,30.7377,30.7707,30.7377,30.7377,37800.0
2007-01-04 14:35:00,46.63,46.64,46.6,46.6,22100.0,30.7377,30.7443,30.7179,30.7179,22100.0
2007-01-04 14:40:00,46.6,46.66,46.6,46.62,27500.0,30.7179,30.7575,30.7179,30.7311,27500.0
2007-01-04 14:45:00,46.62,46.63,46.6,46.61,53000.0,30.7311,30.7377,30.7179,30.7245,53000.0
2007-01-04 14:50:00,46.6,46.65,46.58,46.65,48000.0,30.7179,30.7509,30.7047,30.7509,48000.0
2007-01-04 14:55:00,46.65,46.65,46.62,46.63,21900.0,30.7509,30.7509,30.7311,30.7377,21900.0
2007-01-04 15:00:00,46.63,46.69,46.62,46.62,22100.0,30.7377,30.7773,30.7311,30.7311,22100.0
2007-01-04 15:05:00,46.63,46.66,46.63,46.64,26600.0,30.7377,30.7575,30.7377,30.7443,26600.0
2007-01-04 15:10:00,46.64,46.67,46.63,46.64,19700.0,30.7443,30.7641,30.7377,30.7443,19700.0
2007-01-04 15:15:00,46.64,46.65,46.61,46.63,21200.0,30.7443,30.7509,30.7245,30.7377,21200.0
2007-01-04 15:20:00,46.63,46.63,46.59,46.6,36500.0,30.7377,30.7377,30.7113,30.7179,36500.0
2007-01-04 15:25:00,46.59,46.6,46.58,46.58,32900.0,30.7113,30.7179,30.7047,30.7047,32900.0
2007-01-04 15:30:00,46.58,46.6,46.57,46.59,31500.0,30.7047,30.7179,30.6982,30.7113,31500.0
2007-01-04 15:35:00,46.59,46.6,46.59,46.59,36400.0,30.7113,30.7179,30.7113,30.7113,36400.0
2007-01-04 15:40:00,46.6,46.66,46.59,46.64,32900.0,30.7179,30.7575,30.7113,30.7443,32900.0
2007-01-04 15:45:00,46.65,46.71,46.64,46.7,57800.0,30.7509,30.7904,30.7443,30.7838,57800.0
2007-01-04 15:50:00,46.7,46.71,46.69,46.7,47600.0,30.7838,30.7904,30.7773,30.7838,47600.0
2007-01-04 15:55:00,46.69,46.7,46.63,46.68,46200.0,30.7773,30.7838,30.7377,30.7707,46200.0
2007-01-05 09:30:00,46.48,46.53,46.23,46.26,53100.0,30.6388,30.6718,30.474,30.4938,53100.0
2007-01-05 09:35:00,46.26,46.35,46.11,46.18,50200.0,30.4938,30.5531,30.3949,30.4411,50200.0
2007-01-05 09:40:00,46.18,46.19,46.12,46.14,45100.0,30.4411,30.4477,30.4015,30.4147,45100.0
2007-01-05 09:45:00,46.14,46.15,46.01,46.07,28100.0,30.4147,30.4213,30.329,30.3686,28100.0
2007-01-05 09:50:00,46.09,46.11,46.01,46.04,19200.0,30.3817,30.3949,30.329,30.3488,19200.0
2007-01-05 09:55:00,46.06,46.06,45.96,46.06,24800.0,30.362,30.362,30.2961,30.362,24800.0
2007-01-05 10:00:00,46.05,46.08,45.99,46.07,16000.0,30.3554,30.3752,30.3158,30.3686,16000.0
2007-01-05 10:05:00,46.07,46.1,46.05,46.09,14600.0,30.3686,30.3883,30.3554,30.3817,14600.0
2007-01-05 10:10:00,46.09,46.1,46.02,46.06,20300.0,30.3817,30.3883,30.3356,30.362,20300.0
2007-01-05 10:15:00,46.06,46.07,46.0,46.01,15400.0,30.362,30.3686,30.3224,30.329,15400.0
2007-01-05 10:20:00,46.02,46.04,46.0,46.03,11900.0,30.3356,30.3488,30.3224,30.3422,11900.0
2007-01-05 10:25:00,46.03,46.03,45.98,45.99,22000.0,30.3422,30.3422,30.3092,30.3158,22000.0
2007-01-05 10:30:00,46.01,46.04,45.99,46.03,9400.0,30.329,30.3488,30.3158,30.3422,9400.0
2007-01-05 10:35:00,46.02,46.05,45.98,46.03,12300.0,30.3356,30.3554,30.3092,30.3422,12300.0
2007-01-05 10:40:00,46.05,46.06,46.03,46.06,7600.0,30.3554,30.362,30.3422,30.362,7600.0
2007-01-05 10:45:00,46.05,46.06,46.0,46.06,8500.0,30.3554,30.362,30.3224,30.362,8500.0
2007-01-05 10:50:00,46.04,46.08,46.04,46.08,6000.0,30.3488,30.3752,30.3488,30.3752,6000.0
2007-01-05 10:55:00,46.08,46.08,46.01,46.01,11500.0,30.3752,30.3752,30.329,30.329,11500.0
2007-01-05 11:00:00,46.02,46.06,46.0,46.06,13600.0,30.3356,30.362,30.3224,30.362,13600.0
2007-01-05 11:05:00,46.06,46.07,45.96,45.97,39500.0,30.362,30.3686,30.2961,30.3026,39500.0
2007-01-05 11:10:00,45.96,45.97,45.8,45.8,36800.0,30.2961,30.3026,30.1906,30.1906,36800.0
2007-01-05 11:15:00,45.82,45.83,45.76,45.78,11300.0,30.2038,30.2104,30.1642,30.1774,11300.0
2007-01-05 11:20:00,45.78,45.8,45.75,45.76,17500.0,30.1774,30.1906,30.1576,30.1642,17500.0
2007-01-05 11:25:00,45.76,45.77,45.65,45.65,18000.0,30.1642,30.1708,30.0917,30.0917,18000.0
2007-01-05 11:30:00,45.65,45.66,45.6,45.65,30600.0,30.0917,30.0983,30.0587,30.0917,30600.0
2007-01-05 11:35:00,45.64,45.73,45.64,45.72,16600.0,30.0851,30.1444,30.0851,30.1378,16600.0
2007-01-05 11:40:00,45.72,45.8,45.7,45.78,16600.0,30.1378,30.1906,30.1247,30.1774,16600.0
2007-01-05 11:45:00,45.79,45.8,45.76,45.77,13100.0,30.184,30.1906,30.1642,30.1708,13100.0
2007-01-05 11:50:00,45.76,45.8,45.71,45.72,9300.0,30.1642,30.1906,30.1313,30.1378,9300.0
2007-01-05 11:55:00,45.72,45.74,45.69,45.7,8900.0,30.1378,30.151,30.1181,30.1247,8900.0
2007-01-05 12:00:00,45.72,45.74,45.67,45.68,11100.0,30.1378,30.151,30.1049,30.1115,11100.0
2007-01-05 12:05:00,45.68,45.71,45.63,45.69,16700.0,30.1115,30.1313,30.0785,30.1181,16700.0
2007-01-05 12:10:00,45.69,45.73,45.69,45.72,11900.0,30.1181,30.1444,30.1181,30.1378,11900.0
2007-01-05 12:15:00,45.73,45.75,45.71,45.71,14400.0,30.1444,30.1576,30.1313,30.1313,14400.0
2007-01-05 12:20:00,45.71,45.75,45.71,45.74,26300.0,30.1313,30.1576,30.1313,30.151,26300.0
2007-01-05 12:25:00,45.73,45.76,45.73,45.74,18200.0,30.1444,30.1642,30.1444,30.151,18200.0
2007-01-05 12:30:00,45.73,45.8,45.73,45.8,9100.0,30.1444,30.1906,30.1444,30.1906,9100.0
2007-01-05 12:35:00,45.8,45.81,45.77,45.81,22200.0,30.1906,30.1972,30.1708,30.1972,22200.0
2007-01-05 12:40:00,45.82,45.83,45.81,45.82,15800.0,30.2038,30.2104,30.1972,30.2038,15800.0
2007-01-05 12:45:00,45.81,45.82,45.77,45.78,13400.0,30.1972,30.2038,30.1708,30.1774,13400.0
2007-01-05 12:50:00,45.79,45.82,45.77,45.78,12400.0,30.184,30.2038,30.1708,30.1774,12400.0
2007-01-05 12:55:00,45.77,45.8,45.76,45.8,9200.0,30.1708,30.1906,30.1642,30.1906,9200.0
2007-01-05 13:00:00,45.8,45.8,45.69,45.74,14300.0,30.1906,30.1906,30.1181,30.151,14300.0
2007-01-05 13:05:00,45.74,45.74,45.69,45.72,10300.0,30.151,30.151,30.1181,30.1378,10300.0
2007-01-05 13:10:00,45.72,45.75,45.72,45.72,37400.0,30.1378,30.1576,30.1378,30.1378,37400.0
2007-01-05 13:15:00,45.72,45.74,45.71,45.73,9000.0,30.1378,30.151,30.1313,30.1444,9000.0
2007-01-05 13:20:00,45.72,45.78,45.71,45.78,10000.0,30.1378,30.1774,30.1313,30.1774,10000.0
2007-01-05 13:25:00,45.78,45.8,45.77,45.78,23400.0,30.1774,30.1906,30.1708,30.1774,23400.0
2007-01-05 13:30:00,45.77,45.8,45.73,45.75,26700.0,30.1708,30.1906,30.1444,30.1576,26700.0
2007-01-05 13:35:00,45.74,45.79,45.73,45.75,13100.0,30.151,30.184,30.1444,30.1576,13100.0
2007-01-05 13:40:00,45.75,45.78,45.73,45.74,13200.0,30.1576,30.1774,30.1444,30.151,13200.0
2007-01-05 13:45:00,45.74,45.76,45.7,45.72,13100.0,30.151,30.1642,30.1247,30.1378,13100.0
2007-01-05 13:50:00,45.7,45.75,45.68,45.72,31500.0,30.1247,30.1576,30.1115,30.1378,31500.0
2007-01-05 13:55:00,45.73,45.75,45.69,45.72,9500.0,30.1444,30.1576,30.1181,30.1378,9500.0
2007-01-05 14:00:00,45.72,45.74,45.65,45.68,29000.0,30.1378,30.151,30.0917,30.1115,29000.0
2007-01-05 14:05:00,45.69,45.71,45.6,45.6,28200.0,30.1181,30.1313,30.0587,30.0587,28200.0
2007-01-05 14:10:00,45.61,45.63,45.58,45.61,33300.0,30.0653,30.0785,30.0456,30.0653,33300.0
2007-01-05 14:15:00,45.6,45.63,45.6,45.62,19600.0,30.0587,30.0785,30.0587,30.0719,19600.0
2007-01-05 14:20:00,45.62,45.63,45.61,45.63,9600.0,30.0719,30.0785,30.0653,30.0785,9600.0
2007-01-05 14:25:00,45.62,45.64,45.58,45.64,33500.0,30.0719,30.0851,30.0456,30.0851,33500.0
2007-01-05 14:30:00,45.64,45.66,45.63,45.66,14700.0,30.0851,30.0983,30.0785,30.0983,14700.0
2007-01-05 14:35:00,45.66,45.71,45.63,45.66,54800.0,30.0983,30.1313,30.0785,30.0983,54800.0
2007-01-05 14:40:00,45.67,45.69,45.61,45.66,49700.0,30.1049,30.1181,30.0653,30.0983,49700.0
2007-01-05 14:45:00,45.67,45.67,45.6,45.63,30000.0,30.1049,30.1049,30.0587,30.0785,30000.0
2007-01-05 14:50:00,45.63,45.66,45.58,45.62,45900.0,30.0785,30.0983,30.0456,30.0719,45900.0
2007-01-05 14:55:00,45.62,45.62,45.6,45.61,23600.0,30.0719,30.0719,30.0587,30.0653,23600.0
2007-01-05 15:00:00,45.61,45.63,45.55,45.59,24500.0,30.0653,30.0785,30.0258,30.0522,24500.0
2007-01-05 15:05:00,45.59,45.68,45.59,45.65,21400.0,30.0522,30.1115,30.0522,30.0917,21400.0
2007-01-05 15:10:00,45.65,45.66,45.58,45.6,26700.0,30.0917,30.0983,30.0456,30.0587,26700.0
2007-01-05 15:15:00,45.61,45.61,45.58,45.59,13600.0,30.0653,30.0653,30.0456,30.0522,13600.0
2007-01-05 15:20:00,45.6,45.66,45.55,45.66,27600.0,30.0587,30.0983,30.0258,30.0983,27600.0
2007-01-05 15:25:00,45.66,45.66,45.58,45.59,31200.0,30.0983,30.0983,30.0456,30.0522,31200.0
2007-01-05 15:30:00,45.58,45.59,45.53,45.57,33400.0,30.0456,30.0522,30.0126,30.039,33400.0
2007-01-05 15:35:00,45.57,45.58,45.53,45.54,50700.0,30.039,30.0456,30.0126,30.0192,50700.0
2007-01-05 15:40:00,45.54,45.59,45.48,45.5,84100.0,30.0192,30.0522,29.9796,29.9928,84100.0
2007-01-05 15:45:00,45.5,45.55,45.49,45.51,1179800.0,29.9928,30.0258,29.9862,29.9994,1179800.0
2007-01-05 15:50:00,45.52,45.56,45.51,45.52,42000.0,30.006,30.0324,29.9994,30.006,42000.0
2007-01-05 15:55:00,45.51,45.54,45.47,45.54,64400.0,29.9994,30.0192,29.9731,30.0192,64400.0
2007-01-08 09:30:00,45.6,45.76,45.55,45.73,35700.0,30.0587,30.1642,30.0258,30.1444,35700.0
2007-01-08 09:35:00,45.71,45.79,45.6,45.61,41300.0,30.1313,30.184,30.0587,30.0653,41300.0
2007-01-08 09:40:00,45.59,45.85,45.59,45.85,51100.0,30.0522,30.2235,30.0522,30.2235,51100.0
2007-01-08 09:45:00,45.87,45.95,45.75,45.95,30400.0,30.2367,30.2895,30.1576,30.2895,30400.0
2007-01-08 09:50:00,46.0,46.03,45.94,45.94,81100.0,30.3224,30.3422,30.2829,30.2829,81100.0
2007-01-08 09:55:00,45.95,45.96,45.75,45.79,34000.0,30.2895,30.2961,30.1576,30.184,34000.0
2007-01-08 10:00:00,45.79,45.91,45.79,45.9,21600.0,30.184,30.2631,30.184,30.2565,21600.0
2007-01-08 10:05:00,45.91,45.95,45.86,45.93,28300.0,30.2631,30.2895,30.2301,30.2763,28300.0
2007-01-08 10:10:00,45.95,45.95,45.9,45.92,9100.0,30.2895,30.2895,30.2565,30.2697,9100.0
2007-01-08 10:15:00,45.92,45.96,45.85,45.93,15700.0,30.2697,30.2961,30.2235,30.2763,15700.0
2007-01-08 10:20:00,45.97,45.99,45.92,45.97,26300.0,30.3026,30.3158,30.2697,30.3026,26300.0
2007-01-08 10:25:00,45.99,46.03,45.95,45.97,18300.0,30.3158,30.3422,30.2895,30.3026,18300.0
2007-01-08 10:30:00,45.97,46.0,45.93,45.94,7500.0,30.3026,30.3224,30.2763,30.2829,7500.0
2007-01-08 10:35:00,45.95,45.99,45.95,45.99,60100.0,30.2895,30.3158,30.2895,30.3158,60100.0
2007-01-08 10:40:00,45.99,46.05,45.98,46.04,30600.0,30.3158,30.3554,30.3092,30.3488,30600.0
2007-01-08 10:45:00,46.03,46.04,45.95,46.0,14600.0,30.3422,30.3488,30.2895,30.3224,14600.0
2007-01-08 10:50:00,46.0,46.04,45.92,45.95,11000.0,30.3224,30.3488,30.2697,30.2895,11000.0
2007-01-08 10:55:00,45.96,46.0,45.93,45.97,44300.0,30.2961,30.3224,30.2763,30.3026,44300.0
2007-01-08 11:00:00,45.97,46.04,45.97,46.03,13800.0,30.3026,30.3488,30.3026,30.3422,13800.0
2007-01-08 11:05:00,46.03,46.04,45.98,46.01,18000.0,30.3422,30.3488,30.3092,30.329,18000.0
2007-01-08 11:10:00,46.04,46.04,45.98,45.99,18700.0,30.3488,30.3488,30.3092,30.3158,18700.0
2007-01-08 11:15:00,45.99,46.05,45.98,46.05,12100.0,30.3158,30.3554,30.3092,30.3554,12100.0
2007-01-08 11:20:00,46.05,46.16,46.03,46.09,29500.0,30.3554,30.4279,30.3422,30.3817,29500.0
2007-01-08 11:25:00,46.09,46.09,46.03,46.03,11500.0,30.3817,30.3817,30.3422,30.3422,11500.0
2007-01-08 11:30:00,46.03,46.05,46.02,46.02,7900.0,30.3422,30.3554,30.3356,30.3356,7900.0
2007-01-08 11:35:00,46.02,46.11,46.02,46.09,22100.0,30.3356,30.3949,30.3356,30.3817,22100.0
2007-01-08 11:40:00,46.08,46.14,46.08,46.13,23100.0,30.3752,30.4147,30.3752,30.4081,23100.0
2007-01-08 11:45:00,46.13,46.15,46.11,46.13,14900.0,30.4081,30.4213,30.3949,30.4081,14900.0
2007-01-08 11:50:00,46.12,46.15,46.11,46.13,21800.0,30.4015,30.4213,30.3949,30.4081,21800.0
2007-01-08 11:55:00,46.12,46.13,46.09,46.12,24400.0,30.4015,30.4081,30.3817,30.4015,24400.0
2007-01-08 12:00:00,46.12,46.12,46.08,46.1,13500.0,30.4015,30.4015,30.3752,30.3883,13500.0
2007-01-08 12:05:00,46.12,46.12,46.09,46.1,10800.0,30.4015,30.4015,30.3817,30.3883,10800.0
2007-01-08 12:10:00,46.11,46.14,46.11,46.13,16800.0,30.3949,30.4147,30.3949,30.4081,16800.0
2007-01-08 12:15:00,46.14,46.14,46.05,46.06,20700.0,30.4147,30.4147,30.3554,30.362,20700.0
2007-01-08 12:20:00,46.05,46.06,45.98,46.01,32300.0,30.3554,30.362,30.3092,30.329,32300.0
2007-01-08 12:25:00,46.01,46.07,46.0,46.05,25700.0,30.329,30.3686,30.3224,30.3554,25700.0
2007-01-08 12:30:00,46.05,46.07,46.03,46.04,15600.0,30.3554,30.3686,30.3422,30.3488,15600.0
2007-01-08 12:35:00,46.04,46.06,46.03,46.03,11300.0,30.3488,30.362,30.3422,30.3422,11300.0
2007-01-08 12:40:00,46.03,46.03,45.98,46.01,21400.0,30.3422,30.3422,30.3092,30.329,21400.0
2007-01-08 12:45:00,46.0,46.03,45.97,46.03,9100.0,30.3224,30.3422,30.3026,30.3422,9100.0
2007-01-08 12:50:00,46.03,46.03,45.98,46.0,14800.0,30.3422,30.3422,30.3092,30.3224,14800.0
2007-01-08 12:55:00,45.99,46.03,45.92,45.95,19600.0,30.3158,30.3422,30.2697,30.2895,19600.0
2007-01-08 13:00:00,45.95,45.95,45.92,45.92,13200.0,30.2895,30.2895,30.2697,30.2697,13200.0
2007-01-08 13:05:00,45.93,45.95,45.9,45.9,7400.0,30.2763,30.2895,30.2565,30.2565,7400.0
2007-01-08 13:10:00,45.91,45.97,45.9,45.96,9900.0,30.2631,30.3026,30.2565,30.2961,9900.0
2007-01-08 13:15:00,45.96,45.99,45.93,45.97,6600.0,30.2961,30.3158,30.2763,30.3026,6600.0
2007-01-08 13:20:00,45.97,45.98,45.88,45.89,43700.0,30.3026,30.3092,30.2433,30.2499,43700.0
2007-01-08 13:25:00,45.91,46.0,45.89,45.99,36800.0,30.2631,30.3224,30.2499,30.3158,36800.0
2007-01-08 13:30:00,46.0,46.0,45.98,45.99,7000.0,30.3224,30.3224,30.3092,30.3158,7000.0
2007-01-08 13:35:00,46.0,46.0,45.97,45.97,17900.0,30.3224,30.3224,30.3026,30.3026,17900.0
2007-01-08 13:40:00,45.97,46.03,45.96,45.98,28100.0,30.3026,30.3422,30.2961,30.3092,28100.0
2007-01-08 13:45:00,45.99,46.03,45.98,46.01,5500.0,30.3158,30.3422,30.3092,30.329,5500.0
2007-01-08 13:50:00,46.01,46.01,45.95,45.98,9400.0,30.329,30.329,30.2895,30.3092,9400.0
2007-01-08 13:55:00,45.97,46.05,45.96,46.03,15000.0,30.3026,30.3554,30.2961,30.3422,15000.0
2007-01-08 14:00:00,46.02,46.03,45.98,45.98,4100.0,30.3356,30.3422,30.3092,30.3092,4100.0
2007-01-08 14:05:00,45.98,45.99,45.97,45.98,9900.0,30.3092,30.3158,30.3026,30.3092,9900.0
2007-01-08 14:10:00,45.99,45.99,45.97,45.97,8900.0,30.3158,30.3158,30.3026,30.3026,8900.0
2007-01-08 14:15:00,45.95,45.99,45.95,45.99,8400.0,30.2895,30.3158,30.2895,30.3158,8400.0
2007-01-08 14:20:00,45.98,45.99,45.93,45.96,7900.0,30.3092,30.3158,30.2763,30.2961,7900.0
2007-01-08 14:25:00,45.96,45.98,45.91,45.91,13700.0,30.2961,30.3092,30.2631,30.2631,13700.0
2007-01-08 14:30:00,45.93,45.93,45.91,45.92,6000.0,30.2763,30.2763,30.2631,30.2697,6000.0
2007-01-08 14:35:00,45.92,45.93,45.89,45.89,8600.0,30.2697,30.2763,30.2499,30.2499,8600.0
2007-01-08 14:40:00,45.9,45.92,45.87,45.89,8400.0,30.2565,30.2697,30.2367,30.2499,8400.0
2007-01-08 14:45:00,45.87,45.92,45.85,45.87,16700.0,30.2367,30.2697,30.2235,30.2367,16700.0
2007-01-08 14:50:00,45.88,45.9,45.87,45.87,3700.0,30.2433,30.2565,30.2367,30.2367,3700.0
2007-01-08 14:55:00,45.88,45.9,45.87,45.89,7800.0,30.2433,30.2565,30.2367,30.2499,7800.0
2007-01-08 15:00:00,45.87,45.9,45.86,45.9,12900.0,30.2367,30.2565,30.2301,30.2565,12900.0
2007-01-08 15:05:00,45.9,45.94,45.89,45.94,7600.0,30.2565,30.2829,30.2499,30.2829,7600.0
2007-01-08 15:10:00,45.94,45.99,45.9,45.98,20800.0,30.2829,30.3158,30.2565,30.3092,20800.0
2007-01-08 15:15:00,45.98,45.99,45.9,45.9,20600.0,30.3092,30.3158,30.2565,30.2565,20600.0
2007-01-08 15:20:00,45.9,45.93,45.89,45.9,12800.0,30.2565,30.2763,30.2499,30.2565,12800.0
2007-01-08 15:25:00,45.9,45.91,45.78,45.82,51400.0,30.2565,30.2631,30.1774,30.2038,51400.0
2007-01-08 15:30:00,45.83,45.91,45.81,45.89,28900.0,30.2104,30.2631,30.1972,30.2499,28900.0
2007-01-08 15:35:00,45.88,45.89,45.82,45.84,12800.0,30.2433,30.2499,30.2038,30.2169,12800.0
2007-01-08 15:40:00,45.84,45.88,45.82,45.86,16400.0,30.2169,30.2433,30.2038,30.2301,16400.0
2007-01-08 15:45:00,45.87,45.93,45.86,45.9,43400.0,30.2367,30.2763,30.2301,30.2565,43400.0
2007-01-08 15:50:00,45.89,45.93,45.88,45.93,37300.0,30.2499,30.2763,30.2433,30.2763,37300.0
2007-01-08 15:55:00,45.92,45.98,45.91,45.93,45600.0,30.2697,30.3092,30.2631,30.2763,45600.0
2007-01-09 09:35:00,46.1,46.1,45.34,46.04,38600.0,30.3883,30.3883,29.8874,30.3488,38600.0
2007-01-09 09:40:00,46.05,46.18,45.77,45.77,38000.0,30.3554,30.4411,30.1708,30.1708,38000.0
2007-01-09 09:45:00,45.77,45.95,45.7,45.9,17400.0,30.1708,30.2895,30.1247,30.2565,17400.0
2007-01-09 09:50:00,45.9,45.95,45.88,45.92,14600.0,30.2565,30.2895,30.2433,30.2697,14600.0
2007-01-09 09:55:00,45.92,46.0,45.92,45.98,19100.0,30.2697,30.3224,30.2697,30.3092,19100.0
2007-01-09 10:00:00,45.99,46.07,45.95,45.99,25100.0,30.3158,30.3686,30.2895,30.3158,25100.0
2007-01-09 10:05:00,45.98,46.03,45.95,46.03,16300.0,30.3092,30.3422,30.2895,30.3422,16300.0
2007-01-09 10:10:00,46.03,46.1,46.02,46.02,21200.0,30.3422,30.3883,30.3356,30.3356,21200.0
2007-01-09 10:15:00,46.01,46.07,46.0,46.0,20500.0,30.329,30.3686,30.3224,30.3224,20500.0
2007-01-09 10:20:00,46.0,46.05,45.99,46.05,15800.0,30.3224,30.3554,30.3158,30.3554,15800.0
2007-01-09 10:25:00,46.06,46.18,46.06,46.14,23700.0,30.362,30.4411,30.362,30.4147,23700.0
2007-01-09 10:30:00,46.13,46.2,46.12,46.19,36800.0,30.4081,30.4543,30.4015,30.4477,36800.0
2007-01-09 10:35:00,46.18,46.2,46.16,46.2,29300.0,30.4411,30.4543,30.4279,30.4543,29300.0
2007-01-09 10:40:00,46.2,46.23,46.19,46.2,24400.0,30.4543,30.474,30.4477,30.4543,24400.0
2007-01-09 10:45:00,46.2,46.23,46.2,46.2,16100.0,30.4543,30.474,30.4543,30.4543,16100.0
2007-01-09 10:50:00,46.2,46.21,46.17,46.18,15900.0,30.4543,30.4608,30.4345,30.4411,15900.0
2007-01-09 10:55:00,46.19,46.24,46.15,46.17,31300.0,30.4477,30.4806,30.4213,30.4345,31300.0
2007-01-09 11:00:00,46.17,46.22,46.17,46.21,16400.0,30.4345,30.4674,30.4345,30.4608,16400.0
2007-01-09 11:05:00,46.21,46.23,46.2,46.22,9200.0,30.4608,30.474,30.4543,30.4674,9200.0
2007-01-09 11:10:00,46.22,46.25,46.19,46.23,35600.0,30.4674,30.4872,30.4477,30.474,35600.0
2007-01-09 11:15:00,46.23,46.24,46.2,46.2,15100.0,30.474,30.4806,30.4543,30.4543,15100.0
2007-01-09 11:20:00,46.2,46.21,46.14,46.2,40200.0,30.4543,30.4608,30.4147,30.4543,40200.0
2007-01-09 11:25:00,46.2,46.2,46.09,46.11,24700.0,30.4543,30.4543,30.3817,30.3949,24700.0
2007-01-09 11:30:00,46.12,46.22,46.12,46.2,18600.0,30.4015,30.4674,30.4015,30.4543,18600.0
2007-01-09 11:35:00,46.2,46.21,46.1,46.1,29800.0,30.4543,30.4608,30.3883,30.3883,29800.0
2007-01-09 11:40:00,46.11,46.12,45.95,45.95,44600.0,30.3949,30.4015,30.2895,30.2895,44600.0
2007-01-09 11:45:00,45.94,46.02,45.93,46.02,20200.0,30.2829,30.3356,30.2763,30.3356,20200.0
2007-01-09 11:50:00,45.95,46.09,45.95,46.08,62400.0,30.2895,30.3817,30.2895,30.3752,62400.0
2007-01-09 11:55:00,46.07,46.1,46.0,46.01,10700.0,30.3686,30.3883,30.3224,30.329,10700.0
2007-01-09 12:00:00,46.01,46.06,46.0,46.03,9600.0,30.329,30.362,30.3224,30.3422,9600.0
2007-01-09 12:05:00,46.03,46.04,46.0,46.01,13000.0,30.3422,30.3488,30.3224,30.329,13000.0
2007-01-09 12:10:00,46.03,46.11,46.0,46.07,33700.0,30.3422,30.3949,30.3224,30.3686,33700.0
2007-01-09 12:15:00,46.05,46.1,46.05,46.09,11300.0,30.3554,30.3883,30.3554,30.3817,11300.0
2007-01-09 12:20:00,46.09,46.09,46.0,46.0,25700.0,30.3817,30.3817,30.3224,30.3224,25700.0
2007-01-09 12:25:00,46.0,46.02,45.97,46.0,17500.0,30.3224,30.3356,30.3026,30.3224,17500.0
2007-01-09 12:30:00,46.01,46.06,46.01,46.06,8900.0,30.329,30.362,30.329,30.362,8900.0
2007-01-09 12:35:00,46.05,46.06,46.0,46.05,9800.0,30.3554,30.362,30.3224,30.3554,9800.0
2007-01-09 12:40:00,46.06,46.12,46.06,46.09,20300.0,30.362,30.4015,30.362,30.3817,20300.0
2007-01-09 12:45:00,46.09,46.12,46.06,46.07,8600.0,30.3817,30.4015,30.362,30.3686,8600.0
2007-01-09 12:50:00,46.07,46.11,46.07,46.08,9400.0,30.3686,30.3949,30.3686,30.3752,9400.0
2007-01-09 12:55:00,46.08,46.12,46.06,46.12,7000.0,30.3752,30.4015,30.362,30.4015,7000.0
2007-01-09 13:00:00,46.1,46.1,46.08,46.1,4600.0,30.3883,30.3883,30.3752,30.3883,4600.0
2007-01-09 13:05:00,46.09,46.11,46.09,46.1,6000.0,30.3817,30.3949,30.3817,30.3883,6000.0
2007-01-09 13:10:00,46.1,46.12,46.08,46.11,11400.0,30.3883,30.4015,30.3752,30.3949,11400.0
2007-01-09 13:15:00,46.12,46.15,46.11,46.14,5300.0,30.4015,30.4213,30.3949,30.4147,5300.0
2007-01-09 13:20:00,46.12,46.13,46.1,46.1,4500.0,30.4015,30.4081,30.3883,30.3883,4500.0
2007-01-09 13:25:00,46.1,46.1,46.06,46.07,3700.0,30.3883,30.3883,30.362,30.3686,3700.0
2007-01-09 13:30:00,46.08,46.11,46.08,46.11,10700.0,30.3752,30.3949,30.3752,30.3949,10700.0
2007-01-09 13:35:00,46.11,46.11,46.09,46.09,8400.0,30.3949,30.3949,30.3817,30.3817,8400.0
2007-01-09 13:40:00,46.09,46.11,46.09,46.11,7200.0,30.3817,30.3949,30.3817,30.3949,7200.0
2007-01-09 13:45:00,46.11,46.15,46.1,46.13,9200.0,30.3949,30.4213,30.3883,30.4081,9200.0
2007-01-09 13:50:00,46.14,46.14,46.06,46.07,11400.0,30.4147,30.4147,30.362,30.3686,11400.0
2007-01-09 13:55:00,46.08,46.15,46.08,46.14,31700.0,30.3752,30.4213,30.3752,30.4147,31700.0
2007-01-09 14:00:00,46.14,46.21,46.14,46.21,24400.0,30.4147,30.4608,30.4147,30.4608,24400.0
2007-01-09 14:05:00,46.2,46.21,46.18,46.2,12600.0,30.4543,30.4608,30.4411,30.4543,12600.0
2007-01-09 14:10:00,46.21,46.21,46.17,46.21,19700.0,30.4608,30.4608,30.4345,30.4608,19700.0
2007-01-09 14:15:00,46.21,46.27,46.21,46.23,40400.0,30.4608,30.5004,30.4608,30.474,40400.0
2007-01-09 14:20:00,46.23,46.25,46.18,46.18,17500.0,30.474,30.4872,30.4411,30.4411,17500.0
2007-01-09 14:25:00,46.18,46.2,46.16,46.17,25400.0,30.4411,30.4543,30.4279,30.4345,25400.0
2007-01-09 14:30:00,46.18,46.18,46.15,46.15,20700.0,30.4411,30.4411,30.4213,30.4213,20700.0
2007-01-09 14:35:00,46.14,46.2,46.14,46.16,38100.0,30.4147,30.4543,30.4147,30.4279,38100.0
2007-01-09 14:40:00,46.16,46.2,46.14,46.16,21600.0,30.4279,30.4543,30.4147,30.4279,21600.0
2007-01-09 14:45:00,46.16,46.17,46.11,46.14,15300.0,30.4279,30.4345,30.3949,30.4147,15300.0
2007-01-09 14:50:00,46.15,46.19,46.14,46.19,20500.0,30.4213,30.4477,30.4147,30.4477,20500.0
2007-01-09 14:55:00,46.18,46.21,46.17,46.2,26500.0,30.4411,30.4608,30.4345,30.4543,26500.0
2007-01-09 15:00:00,46.2,46.22,46.19,46.2,21000.0,30.4543,30.4674,30.4477,30.4543,21000.0
2007-01-09 15:05:00,46.2,46.23,46.16,46.21,17700.0,30.4543,30.474,30.4279,30.4608,17700.0
2007-01-09 15:10:00,46.21,46.21,46.13,46.16,20600.0,30.4608,30.4608,30.4081,30.4279,20600.0
2007-01-09 15:15:00,46.16,46.2,46.16,46.17,12500.0,30.4279,30.4543,30.4279,30.4345,12500.0
2007-01-09 15:20:00,46.18,46.21,46.17,46.21,20100.0,30.4411,30.4608,30.4345,30.4608,20100.0
2007-01-09 15:25:00,46.21,46.23,46.21,46.23,13500.0,30.4608,30.474,30.4608,30.474,13500.0
2007-01-09 15:30:00,46.23,46.32,46.2,46.3,39300.0,30.474,30.5334,30.4543,30.5202,39300.0
2007-01-09 15:35:00,46.3,46.3,46.27,46.3,30400.0,30.5202,30.5202,30.5004,30.5202,30400.0
2007-01-09 15:40:00,46.3,46.3,46.27,46.28,35400.0,30.5202,30.5202,30.5004,30.507,35400.0
2007-01-09 15:45:00,46.29,46.33,46.27,46.3,42900.0,30.5136,30.5399,30.5004,30.5202,42900.0
2007-01-09 15:50:00,46.31,46.31,46.17,46.19,113900.0,30.5268,30.5268,30.4345,30.4477,113900.0
2007-01-09 15:55:00,46.18,46.2,46.11,46.15,88200.0,30.4411,30.4543,30.3949,30.4213,88200.0
2007-01-10 09:30:00,45.95,46.12,45.92,46.1,33000.0,30.2895,30.4015,30.2697,30.3883,33000.0
2007-01-10 09:35:00,46.14,46.17,46.1,46.15,10200.0,30.4147,30.4345,30.3883,30.4213,10200.0
2007-01-10 09:40:00,46.18,46.2,46.11,46.13,20200.0,30.4411,30.4543,30.3949,30.4081,20200.0
2007-01-10 09:45:00,46.12,46.13,46.08,46.12,34500.0,30.4015,30.4081,30.3752,30.4015,34500.0
2007-01-10 09:50:00,46.12,46.19,46.08,46.19,18200.0,30.4015,30.4477,30.3752,30.4477,18200.0
2007-01-10 09:55:00,46.19,46.25,46.14,46.23,70800.0,30.4477,30.4872,30.4147,30.474,70800.0
2007-01-10 10:00:00,46.23,46.31,46.2,46.24,264700.0,30.474,30.5268,30.4543,30.4806,264700.0
2007-01-10 10:05:00,46.24,46.25,46.21,46.25,26200.0,30.4806,30.4872,30.4608,30.4872,26200.0
2007-01-10 10:10:00,46.23,46.26,46.2,46.21,36700.0,30.474,30.4938,30.4543,30.4608,36700.0
2007-01-10 10:15:00,46.2,46.25,46.2,46.25,25500.0,30.4543,30.4872,30.4543,30.4872,25500.0
2007-01-10 10:20:00,46.25,46.26,46.23,46.24,38100.0,30.4872,30.4938,30.474,30.4806,38100.0
2007-01-10 10:25:00,46.25,46.26,46.21,46.21,20300.0,30.4872,30.4938,30.4608,30.4608,20300.0
2007-01-10 10:30:00,46.22,46.28,46.21,46.23,109500.0,30.4674,30.507,30.4608,30.474,109500.0
2007-01-10 10:35:00,46.24,46.28,46.21,46.28,43500.0,30.4806,30.507,30.4608,30.507,43500.0
2007-01-10 10:40:00,46.29,46.31,46.28,46.3,20000.0,30.5136,30.5268,30.507,30.5202,20000.0
2007-01-10 10:45:00,46.31,46.31,46.29,46.29,17900.0,30.5268,30.5268,30.5136,30.5136,17900.0
2007-01-10 10:50:00,46.29,46.34,46.29,46.34,18300.0,30.5136,30.5465,30.5136,30.5465,18300.0
2007-01-10 10:55:00,46.35,46.36,46.33,46.34,17500.0,30.5531,30.5597,30.5399,30.5465,17500.0
2007-01-10 11:00:00,46.34,46.35,46.29,46.3,14200.0,30.5465,30.5531,30.5136,30.5202,14200.0
2007-01-10 11:05:00,46.3,46.34,46.28,46.32,38900.0,30.5202,30.5465,30.507,30.5334,38900.0
2007-01-10 11:10:00,46.32,46.37,46.3,46.34,91400.0,30.5334,30.5663,30.5202,30.5465,91400.0
2007-01-10 11:15:00,46.33,46.4,46.33,46.38,50400.0,30.5399,30.5861,30.5399,30.5729,50400.0
2007-01-10 11:20:00,46.39,46.41,46.34,46.4,46600.0,30.5795,30.5927,30.5465,30.5861,46600.0
2007-01-10 11:25:00,46.4,46.44,46.4,46.41,28600.0,30.5861,30.6125,30.5861,30.5927,28600.0
2007-01-10 11:30:00,46.42,46.44,46.4,46.41,37700.0,30.5993,30.6125,30.5861,30.5927,37700.0
2007-01-10 11:35:00,46.41,46.45,46.4,46.44,25900.0,30.5927,30.6191,30.5861,30.6125,25900.0
2007-01-10 11:40:00,46.44,46.48,46.44,46.45,21200.0,30.6125,30.6388,30.6125,30.6191,21200.0
2007-01-10 11:45:00,46.45,46.48,46.45,46.47,9900.0,30.6191,30.6388,30.6191,30.6322,9900.0
2007-01-10 11:50:00,46.47,46.48,46.46,46.47,19100.0,30.6322,30.6388,30.6256,30.6322,19100.0
2007-01-10 11:55:00,46.48,46.5,46.47,46.5,31500.0,30.6388,30.652,30.6322,30.652,31500.0
2007-01-10 12:00:00,46.48,46.48,46.44,46.45,14600.0,30.6388,30.6388,30.6125,30.6191,14600.0
2007-01-10 12:05:00,46.44,46.44,46.41,46.43,13300.0,30.6125,30.6125,30.5927,30.6059,13300.0
2007-01-10 12:10:00,46.44,46.46,46.41,46.43,14600.0,30.6125,30.6256,30.5927,30.6059,14600.0
2007-01-10 12:15:00,46.42,46.48,46.42,46.47,18600.0,30.5993,30.6388,30.5993,30.6322,18600.0
2007-01-10 12:20:00,46.47,46.48,46.44,46.45,7600.0,30.6322,30.6388,30.6125,30.6191,7600.0
2007-01-10 12:25:00,46.46,46.47,46.45,46.45,14300.0,30.6256,30.6322,30.6191,30.6191,14300.0
2007-01-10 12:30:00,46.46,46.49,46.43,46.45,23100.0,30.6256,30.6454,30.6059,30.6191,23100.0
2007-01-10 12:35:00,46.45,46.51,46.45,46.49,11300.0,30.6191,30.6586,30.6191,30.6454,11300.0
2007-01-10 12:40:00,46.5,46.53,46.5,46.52,13300.0,30.652,30.6718,30.652,30.6652,13300.0
2007-01-10 12:45:00,46.52,46.55,46.51,46.54,8000.0,30.6652,30.685,30.6586,30.6784,8000.0
2007-01-10 12:50:00,46.54,46.59,46.52,46.59,9700.0,30.6784,30.7113,30.6652,30.7113,9700.0
2007-01-10 12:55:00,46.59,46.6,46.56,46.57,13300.0,30.7113,30.7179,30.6916,30.6982,13300.0
2007-01-10 13:00:00,46.57,46.58,46.56,46.57,9300.0,30.6982,30.7047,30.6916,30.6982,9300.0
2007-01-10 13:05:00,46.57,46.6,46.57,46.6,14600.0,30.6982,30.7179,30.6982,30.7179,14600.0
2007-01-10 13:10:00,46.6,46.65,46.59,46.65,21200.0,30.7179,30.7509,30.7113,30.7509,21200.0
2007-01-10 13:15:00,46.64,46.71,46.62,46.7,36700.0,30.7443,30.7904,30.7311,30.7838,36700.0
2007-01-10 13:20:00,46.69,46.71,46.68,46.71,12200.0,30.7773,30.7904,30.7707,30.7904,12200.0
2007-01-10 13:25:00,46.7,46.71,46.65,46.65,13000.0,30.7838,30.7904,30.7509,30.7509,13000.0
2007-01-10 13:30:00,46.65,46.7,46.61,46.66,33300.0,30.7509,30.7838,30.7245,30.7575,33300.0
2007-01-10 13:35:00,46.65,46.69,46.63,46.68,12500.0,30.7509,30.7773,30.7377,30.7707,12500.0
2007-01-10 13:40:00,46.69,46.75,46.67,46.71,15600.0,30.7773,30.8168,30.7641,30.7904,15600.0
2007-01-10 13:45:00,46.7,46.72,46.67,46.68,6900.0,30.7838,30.797,30.7641,30.7707,6900.0
2007-01-10 13:50:00,46.68,46.73,46.68,46.73,14200.0,30.7707,30.8036,30.7707,30.8036,14200.0
2007-01-10 13:55:00,46.73,46.73,46.7,46.7,9800.0,30.8036,30.8036,30.7838,30.7838,9800.0
2007-01-10 14:00:00,46.68,46.7,46.62,46.68,16900.0,30.7707,30.7838,30.7311,30.7707,16900.0
2007-01-10 14:05:00,46.68,46.69,46.64,46.66,7700.0,30.7707,30.7773,30.7443,30.7575,7700.0
2007-01-10 14:10:00,46.64,46.66,46.61,46.63,8700.0,30.7443,30.7575,30.7245,30.7377,8700.0
2007-01-10 14:15:00,46.61,46.66,46.61,46.64,13600.0,30.7245,30.7575,30.7245,30.7443,13600.0
2007-01-10 14:20:00,46.65,46.65,46.59,46.63,20700.0,30.7509,30.7509,30.7113,30.7377,20700.0
2007-01-10 14:25:00,46.62,46.64,46.62,46.62,8400.0,30.7311,30.7443,30.7311,30.7311,8400.0
2007-01-10 14:30:00,46.61,46.65,46.59,46.65,21400.0,30.7245,30.7509,30.7113,30.7509,21400.0
2007-01-10 14:35:00,46.65,46.66,46.63,46.63,10600.0,30.7509,30.7575,30.7377,30.7377,10600.0
2007-01-10 14:40:00,46.64,46.75,46.64,46.73,90100.0,30.7443,30.8168,30.7443,30.8036,90100.0
2007-01-10 14:45:00,46.72,46.77,46.67,46.77,22800.0,30.797,30.83,30.7641,30.83,22800.0
2007-01-10 14:50:00,46.77,46.77,46.72,46.73,10600.0,30.83,30.83,30.797,30.8036,10600.0
2007-01-10 14:55:00,46.73,46.74,46.71,46.73,14800.0,30.8036,30.8102,30.7904,30.8036,14800.0
2007-01-10 15:00:00,46.73,46.76,46.72,46.74,21900.0,30.8036,30.8234,30.797,30.8102,21900.0
2007-01-10 15:05:00,46.75,46.76,46.72,46.74,22300.0,30.8168,30.8234,30.797,30.8102,22300.0
2007-01-10 15:10:00,46.74,46.75,46.72,46.75,15500.0,30.8102,30.8168,30.797,30.8168,15500.0
2007-01-10 15:15:00,46.75,46.77,46.75,46.76,14800.0,30.8168,30.83,30.8168,30.8234,14800.0
2007-01-10 15:20:00,46.76,46.8,46.75,46.8,26400.0,30.8234,30.8498,30.8168,30.8498,26400.0
2007-01-10 15:25:00,46.79,46.84,46.79,46.82,24100.0,30.8432,30.8761,30.8432,30.8629,24100.0
2007-01-10 15:30:00,46.82,46.85,46.81,46.84,49400.0,30.8629,30.8827,30.8564,30.8761,49400.0
2007-01-10 15:35:00,46.83,46.85,46.8,46.84,35900.0,30.8695,30.8827,30.8498,30.8761,35900.0
2007-01-10 15:40:00,46.84,46.86,46.82,46.85,29700.0,30.8761,30.8893,30.8629,30.8827,29700.0
2007-01-10 15:45:00,46.84,46.91,46.84,46.9,64100.0,30.8761,30.9223,30.8761,30.9157,64100.0
2007-01-10 15:50:00,46.91,46.91,46.84,46.85,461400.0,30.9223,30.9223,30.8761,30.8827,461400.0
2007-01-10 15:55:00,46.84,46.86,46.76,46.78,176100.0,30.8761,30.8893,30.8234,30.8366,176100.0
2007-01-11 09:30:00,46.72,47.05,46.7,46.78,23700.0,30.797,31.0146,30.7838,30.8366,23700.0
2007-01-11 09:35:00,46.8,46.9,46.75,46.87,15000.0,30.8498,30.9157,30.8168,30.8959,15000.0
2007-01-11 09:40:00,46.88,47.03,46.88,47.02,38300.0,30.9025,31.0014,30.9025,30.9948,38300.0
2007-01-11 09:45:00,47.02,47.04,46.91,46.94,38600.0,30.9948,31.008,30.9223,30.942,38600.0
2007-01-11 09:50:00,46.94,46.94,46.87,46.9,13700.0,30.942,30.942,30.8959,30.9157,13700.0
2007-01-11 09:55:00,46.89,46.9,46.82,46.85,14200.0,30.9091,30.9157,30.8629,30.8827,14200.0
2007-01-11 10:00:00,46.86,46.99,46.84,46.9,22300.0,30.8893,30.975,30.8761,30.9157,22300.0
2007-01-11 10:05:00,46.89,46.94,46.87,46.91,15900.0,30.9091,30.942,30.8959,30.9223,15900.0
2007-01-11 10:10:00,46.91,46.99,46.88,46.95,16300.0,30.9223,30.975,30.9025,30.9486,16300.0
2007-01-11 10:15:00,46.93,46.95,46.92,46.95,4100.0,30.9355,30.9486,30.9289,30.9486,4100.0
2007-01-11 10:20:00,46.92,46.97,46.87,46.93,117800.0,30.9289,30.9618,30.8959,30.9355,117800.0
2007-01-11 10:25:00,46.9,46.93,46.87,46.91,16600.0,30.9157,30.9355,30.8959,30.9223,16600.0
2007-01-11 10:30:00,46.9,46.92,46.87,46.88,11200.0,30.9157,30.9289,30.8959,30.9025,11200.0
2007-01-11 10:35:00,46.88,46.91,46.83,46.89,8400.0,30.9025,30.9223,30.8695,30.9091,8400.0
2007-01-11 10:40:00,46.9,46.94,46.88,46.92,6400.0,30.9157,30.942,30.9025,30.9289,6400.0
2007-01-11 10:45:00,46.93,46.95,46.92,46.93,22900.0,30.9355,30.9486,30.9289,30.9355,22900.0
2007-01-11 10:50:00,46.94,46.94,46.85,46.87,13000.0,30.942,30.942,30.8827,30.8959,13000.0
2007-01-11 10:55:00,46.88,46.9,46.85,46.89,11500.0,30.9025,30.9157,30.8827,30.9091,11500.0
2007-01-11 11:00:00,46.89,46.95,46.89,46.95,10500.0,30.9091,30.9486,30.9091,30.9486,10500.0
2007-01-11 11:05:00,46.93,46.95,46.91,46.92,7100.0,30.9355,30.9486,30.9223,30.9289,7100.0
2007-01-11 11:10:00,46.91,46.96,46.91,46.95,33800.0,30.9223,30.9552,30.9223,30.9486,33800.0
2007-01-11 11:15:00,46.95,46.96,46.95,46.96,6800.0,30.9486,30.9552,30.9486,30.9552,6800.0
2007-01-11 11:20:00,46.95,46.95,46.88,46.88,13500.0,30.9486,30.9486,30.9025,30.9025,13500.0
2007-01-11 11:25:00,46.88,46.91,46.87,46.91,7100.0,30.9025,30.9223,30.8959,30.9223,7100.0
2007-01-11 11:30:00,46.91,46.92,46.9,46.92,5500.0,30.9223,30.9289,30.9157,30.9289,5500.0
2007-01-11 11:35:00,46.92,46.92,46.9,46.91,16400.0,30.9289,30.9289,30.9157,30.9223,16400.0
2007-01-11 11:40:00,46.91,46.91,46.89,46.9,6800.0,30.9223,30.9223,30.9091,30.9157,6800.0
2007-01-11 11:45:00,46.89,46.95,46.89,46.95,15700.0,30.9091,30.9486,30.9091,30.9486,15700.0
2007-01-11 11:50:00,46.95,46.96,46.94,46.95,14300.0,30.9486,30.9552,30.942,30.9486,14300.0
2007-01-11 11:55:00,46.96,46.96,46.94,46.96,5700.0,30.9552,30.9552,30.942,30.9552,5700.0
2007-01-11 12:00:00,46.96,46.96,46.93,46.96,30000.0,30.9552,30.9552,30.9355,30.9552,30000.0
2007-01-11 12:05:00,46.96,46.97,46.93,46.96,26600.0,30.9552,30.9618,30.9355,30.9552,26600.0
2007-01-11 12:10:00,46.95,46.98,46.94,46.98,22400.0,30.9486,30.9684,30.942,30.9684,22400.0
2007-01-11 12:15:00,46.98,47.05,46.97,47.05,21300.0,30.9684,31.0146,30.9618,31.0146,21300.0
2007-01-11 12:20:00,47.03,47.08,47.03,47.04,11700.0,31.0014,31.0343,31.0014,31.008,11700.0
2007-01-11 12:25:00,47.04,47.07,46.99,47.0,31300.0,31.008,31.0277,30.975,30.9816,31300.0
2007-01-11 12:30:00,47.0,47.03,46.99,46.99,30200.0,30.9816,31.0014,30.975,30.975,30200.0
2007-01-11 12:35:00,47.0,47.02,46.99,47.02,12500.0,30.9816,30.9948,30.975,30.9948,12500.0
2007-01-11 12:40:00,47.0,47.04,46.99,47.01,18300.0,30.9816,31.008,30.975,30.9882,18300.0
2007-01-11 12:45:00,47.03,47.1,47.02,47.08,12200.0,31.0014,31.0475,30.9948,31.0343,12200.0
2007-01-11 12:50:00,47.06,47.08,47.05,47.07,7100.0,31.0212,31.0343,31.0146,31.0277,7100.0
2007-01-11 12:55:00,47.07,47.1,47.05,47.06,15400.0,31.0277,31.0475,31.0146,31.0212,15400.0
2007-01-11 13:00:00,47.05,47.08,47.05,47.07,9900.0,31.0146,31.0343,31.0146,31.0277,9900.0
2007-01-11 13:05:00,47.07,47.08,47.06,47.07,6000.0,31.0277,31.0343,31.0212,31.0277,6000.0
2007-01-11 13:10:00,47.06,47.09,47.05,47.06,12800.0,31.0212,31.0409,31.0146,31.0212,12800.0
2007-01-11 13:15:00,47.06,47.07,47.06,47.06,7700.0,31.0212,31.0277,31.0212,31.0212,7700.0
2007-01-11 13:20:00,47.05,47.07,47.02,47.05,21700.0,31.0146,31.0277,30.9948,31.0146,21700.0
2007-01-11 13:25:00,47.03,47.07,47.02,47.04,36200.0,31.0014,31.0277,30.9948,31.008,36200.0
2007-01-11 13:30:00,47.04,47.06,47.01,47.05,20800.0,31.008,31.0212,30.9882,31.0146,20800.0
2007-01-11 13:35:00,47.05,47.09,47.04,47.09,18500.0,31.0146,31.0409,31.008,31.0409,18500.0
2007-01-11 13:40:00,47.1,47.12,47.07,47.09,12500.0,31.0475,31.0607,31.0277,31.0409,12500.0
2007-01-11 13:45:00,47.09,47.1,47.06,47.06,6400.0,31.0409,31.0475,31.0212,31.0212,6400.0
2007-01-11 13:50:00,47.06,47.09,47.04,47.06,11500.0,31.0212,31.0409,31.008,31.0212,11500.0
2007-01-11 13:55:00,47.04,47.1,47.04,47.05,155000.0,31.008,31.0475,31.008,31.0146,155000.0
2007-01-11 14:00:00,47.04,47.04,46.94,46.98,12800.0,31.008,31.008,30.942,30.9684,12800.0
2007-01-11 14:05:00,46.98,46.98,46.95,46.95,19100.0,30.9684,30.9684,30.9486,30.9486,19100.0
2007-01-11 14:10:00,46.97,46.97,46.88,46.88,13300.0,30.9618,30.9618,30.9025,30.9025,13300.0
2007-01-11 14:15:00,46.88,46.89,46.85,46.86,17900.0,30.9025,30.9091,30.8827,30.8893,17900.0
2007-01-11 14:20:00,46.86,46.88,46.84,46.85,14200.0,30.8893,30.9025,30.8761,30.8827,14200.0
2007-01-11 14:25:00,46.84,46.86,46.83,46.83,14300.0,30.8761,30.8893,30.8695,30.8695,14300.0
2007-01-11 14:30:00,46.83,46.84,46.8,46.81,21600.0,30.8695,30.8761,30.8498,30.8564,21600.0
2007-01-11 14:35:00,46.81,46.82,46.78,46.78,14400.0,30.8564,30.8629,30.8366,30.8366,14400.0
2007-01-11 14:40:00,46.78,46.78,46.75,46.76,22900.0,30.8366,30.8366,30.8168,30.8234,22900.0
2007-01-11 14:45:00,46.75,46.8,46.74,46.8,15100.0,30.8168,30.8498,30.8102,30.8498,15100.0
2007-01-11 14:50:00,46.8,46.84,46.79,46.84,13300.0,30.8498,30.8761,30.8432,30.8761,13300.0
2007-01-11 14:55:00,46.83,46.9,46.83,46.85,17400.0,30.8695,30.9157,30.8695,30.8827,17400.0
2007-01-11 15:00:00,46.86,46.86,46.84,46.84,5500.0,30.8893,30.8893,30.8761,30.8761,5500.0
2007-01-11 15:05:00,46.85,46.86,46.83,46.85,8100.0,30.8827,30.8893,30.8695,30.8827,8100.0
2007-01-11 15:10:00,46.85,46.88,46.83,46.88,10100.0,30.8827,30.9025,30.8695,30.9025,10100.0
2007-01-11 15:15:00,46.88,46.9,46.87,46.89,3400.0,30.9025,30.9157,30.8959,30.9091,3400.0
2007-01-11 15:20:00,46.88,46.89,46.84,46.87,13200.0,30.9025,30.9091,30.8761,30.8959,13200.0
2007-01-11 15:25:00,46.86,46.9,46.81,46.87,15000.0,30.8893,30.9157,30.8564,30.8959,15000.0
2007-01-11 15:30:00,46.87,46.9,46.84,46.9,20300.0,30.8959,30.9157,30.8761,30.9157,20300.0
2007-01-11 15:35:00,46.9,46.93,46.88,46.93,11800.0,30.9157,30.9355,30.9025,30.9355,11800.0
2007-01-11 15:40:00,46.93,46.95,46.91,46.95,14200.0,30.9355,30.9486,30.9223,30.9486,14200.0
2007-01-11 15:45:00,46.95,46.96,46.92,46.95,12800.0,30.9486,30.9552,30.9289,30.9486,12800.0
2007-01-11 15:50:00,46.95,46.95,46.89,46.91,22200.0,30.9486,30.9486,30.9091,30.9223,22200.0
2007-01-11 15:55:00,46.91,46.93,46.88,46.89,26200.0,30.9223,30.9355,30.9025,30.9091,26200.0
2007-01-12 09:30:00,46.85,46.88,46.78,46.81,30300.0,30.8827,30.9025,30.8366,30.8564,30300.0
2007-01-12 09:35:00,46.85,46.87,46.69,46.74,25600.0,30.8827,30.8959,30.7773,30.8102,25600.0
2007-01-12 09:40:00,46.72,46.89,46.66,46.83,15300.0,30.797,30.9091,30.7575,30.8695,15300.0
2007-01-12 09:45:00,46.81,46.81,46.64,46.71,20900.0,30.8564,30.8564,30.7443,30.7904,20900.0
2007-01-12 09:50:00,46.72,46.79,46.66,46.66,14300.0,30.797,30.8432,30.7575,30.7575,14300.0
2007-01-12 09:55:00,46.63,46.73,46.54,46.64,26700.0,30.7377,30.8036,30.6784,30.7443,26700.0
2007-01-12 10:00:00,46.66,46.66,46.55,46.57,16300.0,30.7575,30.7575,30.685,30.6982,16300.0
2007-01-12 10:05:00,46.58,46.62,46.52,46.58,20900.0,30.7047,30.7311,30.6652,30.7047,20900.0
2007-01-12 10:10:00,46.6,46.67,46.5,46.5,20300.0,30.7179,30.7641,30.652,30.652,20300.0
2007-01-12 10:15:00,46.52,46.52,46.35,46.42,32100.0,30.6652,30.6652,30.5531,30.5993,32100.0
2007-01-12 10:20:00,46.4,46.44,46.4,46.4,18500.0,30.5861,30.6125,30.5861,30.5861,18500.0
2007-01-12 10:25:00,46.42,46.45,46.41,46.44,9800.0,30.5993,30.6191,30.5927,30.6125,9800.0
2007-01-12 10:30:00,46.43,46.48,46.3,46.32,24400.0,30.6059,30.6388,30.5202,30.5334,24400.0
2007-01-12 10:35:00,46.31,46.35,46.3,46.3,10800.0,30.5268,30.5531,30.5202,30.5202,10800.0
2007-01-12 10:40:00,46.29,46.38,46.27,46.38,12100.0,30.5136,30.5729,30.5004,30.5729,12100.0
2007-01-12 10:45:00,46.38,46.4,46.33,46.39,9600.0,30.5729,30.5861,30.5399,30.5795,9600.0
2007-01-12 10:50:00,46.39,46.5,46.39,46.5,19800.0,30.5795,30.652,30.5795,30.652,19800.0
2007-01-12 10:55:00,46.52,46.6,46.52,46.59,7800.0,30.6652,30.7179,30.6652,30.7113,7800.0
2007-01-12 11:00:00,46.59,46.59,46.47,46.49,45900.0,30.7113,30.7113,30.6322,30.6454,45900.0
2007-01-12 11:05:00,46.48,46.51,46.42,46.49,41000.0,30.6388,30.6586,30.5993,30.6454,41000.0
2007-01-12 11:10:00,46.5,46.5,46.46,46.49,4300.0,30.652,30.652,30.6256,30.6454,4300.0
2007-01-12 11:15:00,46.47,46.49,46.47,46.48,3300.0,30.6322,30.6454,30.6322,30.6388,3300.0
2007-01-12 11:20:00,46.48,46.48,46.39,46.42,9100.0,30.6388,30.6388,30.5795,30.5993,9100.0
2007-01-12 11:25:00,46.43,46.43,46.32,46.37,24800.0,30.6059,30.6059,30.5334,30.5663,24800.0
2007-01-12 11:30:00,46.37,46.4,46.3,46.37,14000.0,30.5663,30.5861,30.5202,30.5663,14000.0
2007-01-12 11:35:00,46.37,46.4,46.36,46.38,9200.0,30.5663,30.5861,30.5597,30.5729,9200.0
2007-01-12 11:40:00,46.37,46.38,46.33,46.36,7900.0,30.5663,30.5729,30.5399,30.5597,7900.0
2007-01-12 11:45:00,46.35,46.35,46.27,46.32,13000.0,30.5531,30.5531,30.5004,30.5334,13000.0
2007-01-12 11:50:00,46.32,46.36,46.29,46.31,13400.0,30.5334,30.5597,30.5136,30.5268,13400.0
2007-01-12 11:55:00,46.31,46.32,46.29,46.31,4600.0,30.5268,30.5334,30.5136,30.5268,4600.0
2007-01-12 12:00:00,46.32,46.34,46.25,46.3,10700.0,30.5334,30.5465,30.4872,30.5202,10700.0
2007-01-12 12:05:00,46.3,46.33,46.23,46.27,15400.0,30.5202,30.5399,30.474,30.5004,15400.0
2007-01-12 12:10:00,46.27,46.3,46.27,46.28,7200.0,30.5004,30.5202,30.5004,30.507,7200.0
2007-01-12 12:15:00,46.28,46.3,46.28,46.29,3100.0,30.507,30.5202,30.507,30.5136,3100.0
2007-01-12 12:20:00,46.3,46.32,46.27,46.31,6600.0,30.5202,30.5334,30.5004,30.5268,6600.0
2007-01-12 12:25:00,46.32,46.34,46.31,46.32,1800.0,30.5334,30.5465,30.5268,30.5334,1800.0
2007-01-12 12:30:00,46.34,46.36,46.32,46.33,7400.0,30.5465,30.5597,30.5334,30.5399,7400.0
2007-01-12 12:35:00,46.34,46.38,46.34,46.37,5500.0,30.5465,30.5729,30.5465,30.5663,5500.0
2007-01-12 12:40:00,46.37,46.43,46.36,46.41,10900.0,30.5663,30.6059,30.5597,30.5927,10900.0
2007-01-12 12:45:00,46.41,46.45,46.4,46.43,34900.0,30.5927,30.6191,30.5861,30.6059,34900.0
2007-01-12 12:50:00,46.44,46.5,46.44,46.49,16500.0,30.6125,30.652,30.6125,30.6454,16500.0
2007-01-12 12:55:00,46.5,46.5,46.45,46.45,6300.0,30.652,30.652,30.6191,30.6191,6300.0
2007-01-12 13:00:00,46.45,46.45,46.35,46.37,7400.0,30.6191,30.6191,30.5531,30.5663,7400.0
2007-01-12 13:05:00,46.35,46.43,46.34,46.43,9000.0,30.5531,30.6059,30.5465,30.6059,9000.0
2007-01-12 13:10:00,46.42,46.43,46.4,46.4,2900.0,30.5993,30.6059,30.5861,30.5861,2900.0
2007-01-12 13:15:00,46.4,46.42,46.39,46.41,4500.0,30.5861,30.5993,30.5795,30.5927,4500.0
2007-01-12 13:20:00,46.4,46.42,46.35,46.35,7000.0,30.5861,30.5993,30.5531,30.5531,7000.0
2007-01-12 13:25:00,46.36,46.38,46.3,46.32,9500.0,30.5597,30.5729,30.5202,30.5334,9500.0
2007-01-12 13:30:00,46.3,46.33,46.3,46.32,9300.0,30.5202,30.5399,30.5202,30.5334,9300.0
2007-01-12 13:35:00,46.32,46.35,46.31,46.32,9900.0,30.5334,30.5531,30.5268,30.5334,9900.0
2007-01-12 13:40:00,46.32,46.33,46.3,46.31,7100.0,30.5334,30.5399,30.5202,30.5268,7100.0
2007-01-12 13:45:00,46.32,46.34,46.3,46.34,7500.0,30.5334,30.5465,30.5202,30.5465,7500.0
2007-01-12 13:50:00,46.33,46.38,46.33,46.37,5900.0,30.5399,30.5729,30.5399,30.5663,5900.0
2007-01-12 13:55:00,46.37,46.39,46.35,46.35,14600.0,30.5663,30.5795,30.5531,30.5531,14600.0
2007-01-12 14:00:00,46.34,46.35,46.32,46.34,9600.0,30.5465,30.5531,30.5334,30.5465,9600.0
2007-01-12 14:05:00,46.34,46.38,46.34,46.36,8500.0,30.5465,30.5729,30.5465,30.5597,8500.0
2007-01-12 14:10:00,46.37,46.38,46.36,46.36,4900.0,30.5663,30.5729,30.5597,30.5597,4900.0
2007-01-12 14:15:00,46.37,46.37,46.31,46.33,13000.0,30.5663,30.5663,30.5268,30.5399,13000.0
2007-01-12 14:20:00,46.33,46.35,46.32,46.33,5700.0,30.5399,30.5531,30.5334,30.5399,5700.0
2007-01-12 14:25:00,46.33,46.36,46.3,46.33,9700.0,30.5399,30.5597,30.5202,30.5399,9700.0
2007-01-12 14:30:00,46.32,46.33,46.29,46.31,10500.0,30.5334,30.5399,30.5136,30.5268,10500.0
2007-01-12 14:35:00,46.31,46.34,46.3,46.34,5100.0,30.5268,30.5465,30.5202,30.5465,5100.0
2007-01-12 14:40:00,46.34,46.34,46.28,46.32,19700.0,30.5465,30.5465,30.507,30.5334,19700.0
2007-01-12 14:45:00,46.31,46.32,46.29,46.31,7000.0,30.5268,30.5334,30.5136,30.5268,7000.0
2007-01-12 14:50:00,46.31,46.32,46.28,46.31,14800.0,30.5268,30.5334,30.507,30.5268,14800.0
2007-01-12 14:55:00,46.31,46.31,46.23,46.31,23400.0,30.5268,30.5268,30.474,30.5268,23400.0
2007-01-12 15:00:00,46.3,46.3,46.25,46.29,12900.0,30.5202,30.5202,30.4872,30.5136,12900.0
2007-01-12 15:05:00,46.27,46.35,46.27,46.34,13700.0,30.5004,30.5531,30.5004,30.5465,13700.0
2007-01-12 15:10:00,46.33,46.33,46.3,46.32,10400.0,30.5399,30.5399,30.5202,30.5334,10400.0
2007-01-12 15:15:00,46.32,46.35,46.32,46.34,7700.0,30.5334,30.5531,30.5334,30.5465,7700.0
2007-01-12 15:20:00,46.34,46.34,46.03,46.06,49300.0,30.5465,30.5465,30.3422,30.362,49300.0
2007-01-12 15:25:00,46.07,46.09,46.04,46.09,15300.0,30.3686,30.3817,30.3488,30.3817,15300.0
2007-01-12 15:30:00,46.08,46.11,46.07,46.11,16100.0,30.3752,30.3949,30.3686,30.3949,16100.0
2007-01-12 15:35:00,46.12,46.18,46.1,46.14,24000.0,30.4015,30.4411,30.3883,30.4147,24000.0
2007-01-12 15:40:00,46.14,46.18,46.1,46.18,12600.0,30.4147,30.4411,30.3883,30.4411,12600.0
2007-01-12 15:45:00,46.17,46.17,46.13,46.15,8700.0,30.4345,30.4345,30.4081,30.4213,8700.0
2007-01-12 15:50:00,46.15,46.18,46.15,46.16,22100.0,30.4213,30.4411,30.4213,30.4279,22100.0
2007-01-12 15:55:00,46.16,46.17,46.11,46.17,26000.0,30.4279,30.4345,30.3949,30.4345,26000.0
2007-01-16 09:30:00,46.3,46.39,46.23,46.29,35300.0,30.5202,30.5795,30.474,30.5136,35300.0
2007-01-16 09:35:00,46.29,46.45,46.29,46.4,12600.0,30.5136,30.6191,30.5136,30.5861,12600.0
2007-01-16 09:40:00,46.39,46.44,46.3,46.38,16600.0,30.5795,30.6125,30.5202,30.5729,16600.0
2007-01-16 09:45:00,46.39,46.5,46.32,46.44,25400.0,30.5795,30.652,30.5334,30.6125,25400.0
2007-01-16 09:50:00,46.44,46.47,46.37,46.42,10400.0,30.6125,30.6322,30.5663,30.5993,10400.0
2007-01-16 09:55:00,46.41,46.5,46.39,46.5,7700.0,30.5927,30.652,30.5795,30.652,7700.0
2007-01-16 10:00:00,46.5,46.5,46.35,46.35,10500.0,30.652,30.652,30.5531,30.5531,10500.0
2007-01-16 10:05:00,46.34,46.35,46.26,46.26,10500.0,30.5465,30.5531,30.4938,30.4938,10500.0
2007-01-16 10:10:00,46.25,46.3,46.22,46.27,17300.0,30.4872,30.5202,30.4674,30.5004,17300.0
2007-01-16 10:15:00,46.25,46.33,46.22,46.31,13600.0,30.4872,30.5399,30.4674,30.5268,13600.0
2007-01-16 10:20:00,46.31,46.32,46.23,46.24,18300.0,30.5268,30.5334,30.474,30.4806,18300.0
2007-01-16 10:25:00,46.24,46.25,46.21,46.22,15600.0,30.4806,30.4872,30.4608,30.4674,15600.0
2007-01-16 10:30:00,46.22,46.33,46.22,46.3,7700.0,30.4674,30.5399,30.4674,30.5202,7700.0
2007-01-16 10:35:00,46.3,46.31,46.26,46.26,5700.0,30.5202,30.5268,30.4938,30.4938,5700.0
2007-01-16 10:40:00,46.27,46.31,46.25,46.31,8600.0,30.5004,30.5268,30.4872,30.5268,8600.0
2007-01-16 10:45:00,46.31,46.32,46.27,46.29,3700.0,30.5268,30.5334,30.5004,30.5136,3700.0
2007-01-16 10:50:00,46.29,46.33,46.29,46.33,3500.0,30.5136,30.5399,30.5136,30.5399,3500.0
2007-01-16 10:55:00,46.34,46.34,46.27,46.32,5500.0,30.5465,30.5465,30.5004,30.5334,5500.0
2007-01-16 11:00:00,46.3,46.4,46.3,46.38,14400.0,30.5202,30.5861,30.5202,30.5729,14400.0
2007-01-16 11:05:00,46.38,46.42,46.38,46.41,6200.0,30.5729,30.5993,30.5729,30.5927,6200.0
2007-01-16 11:10:00,46.4,46.45,46.4,46.45,4700.0,30.5861,30.6191,30.5861,30.6191,4700.0
2007-01-16 11:15:00,46.44,46.45,46.42,46.45,5700.0,30.6125,30.6191,30.5993,30.6191,5700.0
2007-01-16 11:20:00,46.44,46.44,46.36,46.38,9500.0,30.6125,30.6125,30.5597,30.5729,9500.0
2007-01-16 11:25:00,46.38,46.42,46.37,46.38,7900.0,30.5729,30.5993,30.5663,30.5729,7900.0
2007-01-16 11:30:00,46.38,46.43,46.36,46.36,10200.0,30.5729,30.6059,30.5597,30.5597,10200.0
2007-01-16 11:35:00,46.36,46.38,46.36,46.36,2700.0,30.5597,30.5729,30.5597,30.5597,2700.0
2007-01-16 11:40:00,46.36,46.38,46.33,46.33,9900.0,30.5597,30.5729,30.5399,30.5399,9900.0
2007-01-16 11:45:00,46.31,46.36,46.27,46.36,19000.0,30.5268,30.5597,30.5004,30.5597,19000.0
2007-01-16 11:50:00,46.35,46.38,46.29,46.35,19000.0,30.5531,30.5729,30.5136,30.5531,19000.0
2007-01-16 11:55:00,46.33,46.39,46.3,46.36,15300.0,30.5399,30.5795,30.5202,30.5597,15300.0
2007-01-16 12:00:00,46.37,46.37,46.31,46.31,5200.0,30.5663,30.5663,30.5268,30.5268,5200.0
2007-01-16 12:05:00,46.31,46.33,46.31,46.32,4400.0,30.5268,30.5399,30.5268,30.5334,4400.0
2007-01-16 12:10:00,46.33,46.36,46.33,46.36,1600.0,30.5399,30.5597,30.5399,30.5597,1600.0
2007-01-16 12:15:00,46.36,46.37,46.35,46.35,2600.0,30.5597,30.5663,30.5531,30.5531,2600.0
2007-01-16 12:20:00,46.36,46.36,46.32,46.32,9400.0,30.5597,30.5597,30.5334,30.5334,9400.0
2007-01-16 12:25:00,46.32,46.36,46.3,46.31,18100.0,30.5334,30.5597,30.5202,30.5268,18100.0
2007-01-16 12:30:00,46.31,46.37,46.3,46.34,10700.0,30.5268,30.5663,30.5202,30.5465,10700.0
2007-01-16 12:35:00,46.34,46.36,46.32,46.34,20500.0,30.5465,30.5597,30.5334,30.5465,20500.0
2007-01-16 12:40:00,46.34,46.37,46.32,46.34,8500.0,30.5465,30.5663,30.5334,30.5465,8500.0
2007-01-16 12:45:00,46.33,46.33,46.24,46.26,7200.0,30.5399,30.5399,30.4806,30.4938,7200.0
2007-01-16 12:50:00,46.26,46.29,46.2,46.27,22600.0,30.4938,30.5136,30.4543,30.5004,22600.0
2007-01-16 12:55:00,46.27,46.31,46.27,46.3,9300.0,30.5004,30.5268,30.5004,30.5202,9300.0
2007-01-16 13:00:00,46.3,46.37,46.3,46.35,10700.0,30.5202,30.5663,30.5202,30.5531,10700.0
2007-01-16 13:05:00,46.37,46.37,46.32,46.37,8400.0,30.5663,30.5663,30.5334,30.5663,8400.0
2007-01-16 13:10:00,46.36,46.38,46.34,46.34,8600.0,30.5597,30.5729,30.5465,30.5465,8600.0
2007-01-16 13:15:00,46.34,46.39,46.34,46.37,11200.0,30.5465,30.5795,30.5465,30.5663,11200.0
2007-01-16 13:20:00,46.37,46.42,46.34,46.35,22200.0,30.5663,30.5993,30.5465,30.5531,22200.0
2007-01-16 13:25:00,46.35,46.42,46.35,46.41,16200.0,30.5531,30.5993,30.5531,30.5927,16200.0
2007-01-16 13:30:00,46.42,46.44,46.4,46.42,10300.0,30.5993,30.6125,30.5861,30.5993,10300.0
2007-01-16 13:35:00,46.41,46.44,46.4,46.43,9500.0,30.5927,30.6125,30.5861,30.6059,9500.0
2007-01-16 13:40:00,46.42,46.46,46.4,46.45,20700.0,30.5993,30.6256,30.5861,30.6191,20700.0
2007-01-16 13:45:00,46.45,46.53,46.43,46.51,67500.0,30.6191,30.6718,30.6059,30.6586,67500.0
2007-01-16 13:50:00,46.5,46.53,46.46,46.46,33800.0,30.652,30.6718,30.6256,30.6256,33800.0
2007-01-16 13:55:00,46.45,46.47,46.41,46.46,4100.0,30.6191,30.6322,30.5927,30.6256,4100.0
2007-01-16 14:00:00,46.48,46.48,46.41,46.41,2600.0,30.6388,30.6388,30.5927,30.5927,2600.0
2007-01-16 14:05:00,46.4,46.44,46.4,46.42,2700.0,30.5861,30.6125,30.5861,30.5993,2700.0
2007-01-16 14:10:00,46.44,46.46,46.41,46.46,3200.0,30.6125,30.6256,30.5927,30.6256,3200.0
2007-01-16 14:15:00,46.45,46.47,46.44,46.46,9400.0,30.6191,30.6322,30.6125,30.6256,9400.0
2007-01-16 14:20:00,46.46,46.46,46.44,46.46,25900.0,30.6256,30.6256,30.6125,30.6256,25900.0
2007-01-16 14:25:00,46.45,46.45,46.4,46.4,2900.0,30.6191,30.6191,30.5861,30.5861,2900.0
2007-01-16 14:30:00,46.4,46.47,46.4,46.42,11200.0,30.5861,30.6322,30.5861,30.5993,11200.0
2007-01-16 14:35:00,46.42,46.45,46.39,46.39,8100.0,30.5993,30.6191,30.5795,30.5795,8100.0
2007-01-16 14:40:00,46.38,46.38,46.34,46.35,19100.0,30.5729,30.5729,30.5465,30.5531,19100.0
2007-01-16 14:45:00,46.36,46.37,46.34,46.34,8900.0,30.5597,30.5663,30.5465,30.5465,8900.0
2007-01-16 14:50:00,46.34,46.35,46.28,46.28,20200.0,30.5465,30.5531,30.507,30.507,20200.0
2007-01-16 14:55:00,46.29,46.3,46.26,46.3,12400.0,30.5136,30.5202,30.4938,30.5202,12400.0
2007-01-16 15:00:00,46.29,46.3,46.29,46.3,9600.0,30.5136,30.5202,30.5136,30.5202,9600.0
2007-01-16 15:05:00,46.29,46.3,46.24,46.26,20300.0,30.5136,30.5202,30.4806,30.4938,20300.0
2007-01-16 15:10:00,46.26,46.3,46.25,46.3,9500.0,30.4938,30.5202,30.4872,30.5202,9500.0
2007-01-16 15:15:00,46.3,46.3,46.28,46.28,5900.0,30.5202,30.5202,30.507,30.507,5900.0
2007-01-16 15:20:00,46.27,46.29,46.24,46.28,8200.0,30.5004,30.5136,30.4806,30.507,8200.0
2007-01-16 15:25:00,46.28,46.28,46.26,46.27,6200.0,30.507,30.507,30.4938,30.5004,6200.0
2007-01-16 15:30:00,46.27,46.28,46.23,46.26,10700.0,30.5004,30.507,30.474,30.4938,10700.0
2007-01-16 15:35:00,46.26,46.27,46.22,46.22,17800.0,30.4938,30.5004,30.4674,30.4674,17800.0
2007-01-16 15:40:00,46.22,46.23,46.19,46.22,17200.0,30.4674,30.474,30.4477,30.4674,17200.0
2007-01-16 15:45:00,46.23,46.25,46.18,46.2,24700.0,30.474,30.4872,30.4411,30.4543,24700.0
2007-01-16 15:50:00,46.2,46.21,46.14,46.14,36700.0,30.4543,30.4608,30.4147,30.4147,36700.0
2007-01-16 15:55:00,46.16,46.2,46.14,46.2,26100.0,30.4279,30.4543,30.4147,30.4543,26100.0
2007-01-17 09:30:00,46.19,46.21,46.05,46.06,18200.0,30.4477,30.4608,30.3554,30.362,18200.0
2007-01-17 09:35:00,46.06,46.15,46.05,46.1,6200.0,30.362,30.4213,30.3554,30.3883,6200.0
2007-01-17 09:40:00,46.12,46.14,46.05,46.06,7200.0,30.4015,30.4147,30.3554,30.362,7200.0
2007-01-17 09:45:00,46.06,46.1,46.0,46.1,5700.0,30.362,30.3883,30.3224,30.3883,5700.0
2007-01-17 09:50:00,46.1,46.19,46.09,46.17,11600.0,30.3883,30.4477,30.3817,30.4345,11600.0
2007-01-17 09:55:00,46.16,46.27,46.14,46.24,24900.0,30.4279,30.5004,30.4147,30.4806,24900.0
2007-01-17 10:00:00,46.22,46.25,46.03,46.13,45500.0,30.4674,30.4872,30.3422,30.4081,45500.0
2007-01-17 10:05:00,46.13,46.15,46.11,46.15,3900.0,30.4081,30.4213,30.3949,30.4213,3900.0
2007-01-17 10:10:00,46.18,46.26,46.18,46.22,7900.0,30.4411,30.4938,30.4411,30.4674,7900.0
2007-01-17 10:15:00,46.23,46.24,46.21,46.24,6000.0,30.474,30.4806,30.4608,30.4806,6000.0
2007-01-17 10:20:00,46.24,46.26,46.23,46.24,11400.0,30.4806,30.4938,30.474,30.4806,11400.0
2007-01-17 10:25:00,46.24,46.25,46.2,46.22,6000.0,30.4806,30.4872,30.4543,30.4674,6000.0
2007-01-17 10:30:00,46.21,46.21,46.2,46.2,3700.0,30.4608,30.4608,30.4543,30.4543,3700.0
2007-01-17 10:35:00,46.2,46.22,46.19,46.2,9900.0,30.4543,30.4674,30.4477,30.4543,9900.0
2007-01-17 10:40:00,46.19,46.22,46.17,46.21,7700.0,30.4477,30.4674,30.4345,30.4608,7700.0
2007-01-17 10:45:00,46.21,46.24,46.21,46.24,4400.0,30.4608,30.4806,30.4608,30.4806,4400.0
2007-01-17 10:50:00,46.24,46.25,46.22,46.23,7700.0,30.4806,30.4872,30.4674,30.474,7700.0
2007-01-17 10:55:00,46.22,46.23,46.2,46.21,3300.0,30.4674,30.474,30.4543,30.4608,3300.0
2007-01-17 11:00:00,46.21,46.27,46.19,46.27,7100.0,30.4608,30.5004,30.4477,30.5004,7100.0
2007-01-17 11:05:00,46.28,46.3,46.27,46.29,4000.0,30.507,30.5202,30.5004,30.5136,4000.0
2007-01-17 11:10:00,46.29,46.29,46.27,46.28,4000.0,30.5136,30.5136,30.5004,30.507,4000.0
2007-01-17 11:15:00,46.27,46.28,46.22,46.24,4000.0,30.5004,30.507,30.4674,30.4806,4000.0
2007-01-17 11:20:00,46.24,46.24,46.23,46.24,2300.0,30.4806,30.4806,30.474,30.4806,2300.0
2007-01-17 11:25:00,46.24,46.26,46.24,46.26,3800.0,30.4806,30.4938,30.4806,30.4938,3800.0
2007-01-17 11:30:00,46.28,46.29,46.27,46.28,1500.0,30.507,30.5136,30.5004,30.507,1500.0
2007-01-17 11:35:00,46.29,46.3,46.28,46.29,8200.0,30.5136,30.5202,30.507,30.5136,8200.0
2007-01-17 11:40:00,46.29,46.3,46.28,46.29,2000.0,30.5136,30.5202,30.507,30.5136,2000.0
2007-01-17 11:45:00,46.3,46.3,46.24,46.25,8000.0,30.5202,30.5202,30.4806,30.4872,8000.0
2007-01-17 11:50:00,46.26,46.29,46.26,46.27,3600.0,30.4938,30.5136,30.4938,30.5004,3600.0
2007-01-17 11:55:00,46.26,46.39,46.26,46.39,23900.0,30.4938,30.5795,30.4938,30.5795,23900.0
2007-01-17 12:00:00,46.38,46.4,46.37,46.38,8300.0,30.5729,30.5861,30.5663,30.5729,8300.0
2007-01-17 12:05:00,46.39,46.4,46.38,46.39,3100.0,30.5795,30.5861,30.5729,30.5795,3100.0
2007-01-17 12:10:00,46.39,46.4,46.39,46.4,4500.0,30.5795,30.5861,30.5795,30.5861,4500.0
2007-01-17 12:15:00,46.4,46.4,46.38,46.38,1800.0,30.5861,30.5861,30.5729,30.5729,1800.0
2007-01-17 12:20:00,46.38,46.4,46.38,46.38,1500.0,30.5729,30.5861,30.5729,30.5729,1500.0
2007-01-17 12:25:00,46.38,46.4,46.38,46.4,3900.0,30.5729,30.5861,30.5729,30.5861,3900.0
2007-01-17 12:30:00,46.4,46.4,46.39,46.39,4100.0,30.5861,30.5861,30.5795,30.5795,4100.0
2007-01-17 12:35:00,46.38,46.39,46.38,46.39,4600.0,30.5729,30.5795,30.5729,30.5795,4600.0
2007-01-17 12:40:00,46.39,46.4,46.37,46.4,11600.0,30.5795,30.5861,30.5663,30.5861,11600.0
2007-01-17 12:45:00,46.4,46.4,46.39,46.4,700.0,30.5861,30.5861,30.5795,30.5861,700.0
2007-01-17 12:50:00,46.4,46.4,46.37,46.4,5000.0,30.5861,30.5861,30.5663,30.5861,5000.0
2007-01-17 12:55:00,46.39,46.39,46.32,46.32,8900.0,30.5795,30.5795,30.5334,30.5334,8900.0
2007-01-17 13:00:00,46.32,46.32,46.25,46.25,14200.0,30.5334,30.5334,30.4872,30.4872,14200.0
2007-01-17 13:05:00,46.26,46.27,46.23,46.23,9900.0,30.4938,30.5004,30.474,30.474,9900.0
2007-01-17 13:10:00,46.25,46.26,46.21,46.23,4400.0,30.4872,30.4938,30.4608,30.474,4400.0
2007-01-17 13:15:00,46.23,46.25,46.23,46.25,1000.0,30.474,30.4872,30.474,30.4872,1000.0
2007-01-17 13:20:00,46.25,46.25,46.24,46.25,3100.0,30.4872,30.4872,30.4806,30.4872,3100.0
2007-01-17 13:25:00,46.26,46.26,46.24,46.25,1300.0,30.4938,30.4938,30.4806,30.4872,1300.0
2007-01-17 13:30:00,46.26,46.28,46.26,46.26,3500.0,30.4938,30.507,30.4938,30.4938,3500.0
2007-01-17 13:35:00,46.26,46.3,46.25,46.27,7700.0,30.4938,30.5202,30.4872,30.5004,7700.0
2007-01-17 13:40:00,46.29,46.29,46.25,46.25,3900.0,30.5136,30.5136,30.4872,30.4872,3900.0
2007-01-17 13:45:00,46.27,46.28,46.23,46.25,11200.0,30.5004,30.507,30.474,30.4872,11200.0
2007-01-17 13:50:00,46.26,46.26,46.24,46.24,4500.0,30.4938,30.4938,30.4806,30.4806,4500.0
2007-01-17 13:55:00,46.24,46.24,46.23,46.23,2200.0,30.4806,30.4806,30.474,30.474,2200.0
2007-01-17 14:00:00,46.22,46.28,46.21,46.28,30100.0,30.4674,30.507,30.4608,30.507,30100.0
2007-01-17 14:05:00,46.26,46.29,46.25,46.27,5300.0,30.4938,30.5136,30.4872,30.5004,5300.0
2007-01-17 14:10:00,46.25,46.27,46.13,46.15,38000.0,30.4872,30.5004,30.4081,30.4213,38000.0
2007-01-17 14:15:00,46.14,46.15,46.13,46.14,6600.0,30.4147,30.4213,30.4081,30.4147,6600.0
2007-01-17 14:20:00,46.13,46.15,46.13,46.14,9200.0,30.4081,30.4213,30.4081,30.4147,9200.0
2007-01-17 14:25:00,46.14,46.19,46.14,46.19,14600.0,30.4147,30.4477,30.4147,30.4477,14600.0
2007-01-17 14:30:00,46.2,46.2,46.15,46.16,20400.0,30.4543,30.4543,30.4213,30.4279,20400.0
2007-01-17 14:35:00,46.16,46.17,46.14,46.16,9300.0,30.4279,30.4345,30.4147,30.4279,9300.0
2007-01-17 14:40:00,46.16,46.17,46.12,46.15,9600.0,30.4279,30.4345,30.4015,30.4213,9600.0
2007-01-17 14:45:00,46.15,46.16,46.13,46.15,13500.0,30.4213,30.4279,30.4081,30.4213,13500.0
2007-01-17 14:50:00,46.14,46.14,46.08,46.13,27600.0,30.4147,30.4147,30.3752,30.4081,27600.0
2007-01-17 14:55:00,46.12,46.16,46.12,46.16,7100.0,30.4015,30.4279,30.4015,30.4279,7100.0
2007-01-17 15:00:00,46.16,46.16,46.08,46.16,21300.0,30.4279,30.4279,30.3752,30.4279,21300.0
2007-01-17 15:05:00,46.15,46.18,46.11,46.12,15200.0,30.4213,30.4411,30.3949,30.4015,15200.0
2007-01-17 15:10:00,46.11,46.16,46.1,46.13,7300.0,30.3949,30.4279,30.3883,30.4081,7300.0
2007-01-17 15:15:00,46.14,46.19,46.14,46.18,4900.0,30.4147,30.4477,30.4147,30.4411,4900.0
2007-01-17 15:20:00,46.19,46.24,46.18,46.21,11000.0,30.4477,30.4806,30.4411,30.4608,11000.0
2007-01-17 15:25:00,46.21,46.22,46.19,46.2,3300.0,30.4608,30.4674,30.4477,30.4543,3300.0
2007-01-17 15:30:00,46.21,46.24,46.2,46.23,7400.0,30.4608,30.4806,30.4543,30.474,7400.0
2007-01-17 15:35:00,46.23,46.26,46.23,46.24,8600.0,30.474,30.4938,30.474,30.4806,8600.0
2007-01-17 15:40:00,46.25,46.26,46.22,46.24,9600.0,30.4872,30.4938,30.4674,30.4806,9600.0
2007-01-17 15:45:00,46.24,46.28,46.23,46.26,10700.0,30.4806,30.507,30.474,30.4938,10700.0
2007-01-17 15:50:00,46.28,46.3,46.25,46.27,16000.0,30.507,30.5202,30.4872,30.5004,16000.0
2007-01-17 15:55:00,46.27,46.31,46.24,46.3,24600.0,30.5004,30.5268,30.4806,30.5202,24600.0
2007-01-18 09:30:00,46.42,46.48,46.35,46.48,24400.0,30.5993,30.6388,30.5531,30.6388,24400.0
2007-01-18 09:35:00,46.48,46.51,46.41,46.44,12700.0,30.6388,30.6586,30.5927,30.6125,12700.0
2007-01-18 09:40:00,46.41,46.64,46.41,46.48,20600.0,30.5927,30.7443,30.5927,30.6388,20600.0
2007-01-18 09:45:00,46.48,46.56,46.46,46.54,13300.0,30.6388,30.6916,30.6256,30.6784,13300.0
2007-01-18 09:50:00,46.55,46.61,46.55,46.59,69700.0,30.685,30.7245,30.685,30.7113,69700.0
2007-01-18 09:55:00,46.58,46.58,46.45,46.45,10500.0,30.7047,30.7047,30.6191,30.6191,10500.0
2007-01-18 10:00:00,46.45,46.46,46.36,46.46,23400.0,30.6191,30.6256,30.5597,30.6256,23400.0
2007-01-18 10:05:00,46.43,46.43,46.38,46.38,8800.0,30.6059,30.6059,30.5729,30.5729,8800.0
2007-01-18 10:10:00,46.38,46.38,46.25,46.29,14200.0,30.5729,30.5729,30.4872,30.5136,14200.0
2007-01-18 10:15:00,46.26,46.29,46.21,46.25,15200.0,30.4938,30.5136,30.4608,30.4872,15200.0
2007-01-18 10:20:00,46.23,46.25,46.2,46.22,17500.0,30.474,30.4872,30.4543,30.4674,17500.0
2007-01-18 10:25:00,46.22,46.35,46.19,46.28,24300.0,30.4674,30.5531,30.4477,30.507,24300.0
2007-01-18 10:30:00,46.29,46.31,46.2,46.21,16800.0,30.5136,30.5268,30.4543,30.4608,16800.0
2007-01-18 10:35:00,46.22,46.32,46.21,46.31,7800.0,30.4674,30.5334,30.4608,30.5268,7800.0
2007-01-18 10:40:00,46.32,46.36,46.31,46.31,10100.0,30.5334,30.5597,30.5268,30.5268,10100.0
2007-01-18 10:45:00,46.33,46.4,46.33,46.39,8000.0,30.5399,30.5861,30.5399,30.5795,8000.0
2007-01-18 10:50:00,46.37,46.38,46.33,46.35,3100.0,30.5663,30.5729,30.5399,30.5531,3100.0
2007-01-18 10:55:00,46.35,46.37,46.28,46.33,10800.0,30.5531,30.5663,30.507,30.5399,10800.0
2007-01-18 11:00:00,46.33,46.35,46.3,46.35,6300.0,30.5399,30.5531,30.5202,30.5531,6300.0
2007-01-18 11:05:00,46.35,46.4,46.35,46.38,19600.0,30.5531,30.5861,30.5531,30.5729,19600.0
2007-01-18 11:10:00,46.36,46.36,46.32,46.33,8500.0,30.5597,30.5597,30.5334,30.5399,8500.0
2007-01-18 11:15:00,46.33,46.36,46.33,46.36,4500.0,30.5399,30.5597,30.5399,30.5597,4500.0
2007-01-18 11:20:00,46.36,46.36,46.32,46.33,10400.0,30.5597,30.5597,30.5334,30.5399,10400.0
2007-01-18 11:25:00,46.32,46.34,46.26,46.26,19000.0,30.5334,30.5465,30.4938,30.4938,19000.0
2007-01-18 11:30:00,46.28,46.29,46.26,46.26,1000.0,30.507,30.5136,30.4938,30.4938,1000.0
2007-01-18 11:35:00,46.28,46.31,46.28,46.29,2700.0,30.507,30.5268,30.507,30.5136,2700.0
2007-01-18 11:40:00,46.29,46.31,46.29,46.29,1400.0,30.5136,30.5268,30.5136,30.5136,1400.0
2007-01-18 11:45:00,46.29,46.33,46.29,46.33,2400.0,30.5136,30.5399,30.5136,30.5399,2400.0
2007-01-18 11:50:00,46.33,46.36,46.33,46.36,6000.0,30.5399,30.5597,30.5399,30.5597,6000.0
2007-01-18 11:55:00,46.36,46.36,46.3,46.3,6200.0,30.5597,30.5597,30.5202,30.5202,6200.0
2007-01-18 12:00:00,46.31,46.36,46.31,46.36,11500.0,30.5268,30.5597,30.5268,30.5597,11500.0
2007-01-18 12:05:00,46.35,46.37,46.3,46.3,6400.0,30.5531,30.5663,30.5202,30.5202,6400.0
2007-01-18 12:10:00,46.33,46.33,46.3,46.3,3100.0,30.5399,30.5399,30.5202,30.5202,3100.0
2007-01-18 12:15:00,46.3,46.31,46.28,46.29,2100.0,30.5202,30.5268,30.507,30.5136,2100.0
2007-01-18 12:20:00,46.3,46.3,46.27,46.29,1800.0,30.5202,30.5202,30.5004,30.5136,1800.0
2007-01-18 12:25:00,46.27,46.27,46.27,46.27,1900.0,30.5004,30.5004,30.5004,30.5004,1900.0
2007-01-18 12:30:00,46.27,46.27,46.24,46.24,2900.0,30.5004,30.5004,30.4806,30.4806,2900.0
2007-01-18 12:35:00,46.27,46.27,46.24,46.25,1200.0,30.5004,30.5004,30.4806,30.4872,1200.0
2007-01-18 12:40:00,46.27,46.29,46.26,46.27,4500.0,30.5004,30.5136,30.4938,30.5004,4500.0
2007-01-18 12:45:00,46.28,46.34,46.28,46.34,10000.0,30.507,30.5465,30.507,30.5465,10000.0
2007-01-18 12:50:00,46.33,46.34,46.3,46.32,3200.0,30.5399,30.5465,30.5202,30.5334,3200.0
2007-01-18 12:55:00,46.31,46.32,46.3,46.32,1700.0,30.5268,30.5334,30.5202,30.5334,1700.0
2007-01-18 13:00:00,46.31,46.34,46.3,46.34,5200.0,30.5268,30.5465,30.5202,30.5465,5200.0
2007-01-18 13:05:00,46.33,46.37,46.33,46.35,7200.0,30.5399,30.5663,30.5399,30.5531,7200.0
2007-01-18 13:10:00,46.38,46.39,46.36,46.36,2500.0,30.5729,30.5795,30.5597,30.5597,2500.0
2007-01-18 13:15:00,46.35,46.37,46.32,46.32,4500.0,30.5531,30.5663,30.5334,30.5334,4500.0
2007-01-18 13:20:00,46.34,46.35,46.32,46.35,3200.0,30.5465,30.5531,30.5334,30.5531,3200.0
2007-01-18 13:25:00,46.35,46.37,46.34,46.37,4600.0,30.5531,30.5663,30.5465,30.5663,4600.0
2007-01-18 13:30:00,46.35,46.37,46.35,46.37,5800.0,30.5531,30.5663,30.5531,30.5663,5800.0
2007-01-18 13:35:00,46.36,46.36,46.31,46.32,5900.0,30.5597,30.5597,30.5268,30.5334,5900.0
2007-01-18 13:40:00,46.3,46.3,46.28,46.29,2800.0,30.5202,30.5202,30.507,30.5136,2800.0
2007-01-18 13:45:00,46.29,46.34,46.28,46.34,14500.0,30.5136,30.5465,30.507,30.5465,14500.0
2007-01-18 13:50:00,46.35,46.35,46.32,46.33,3400.0,30.5531,30.5531,30.5334,30.5399,3400.0
2007-01-18 13:55:00,46.34,46.34,46.29,46.29,3900.0,30.5465,30.5465,30.5136,30.5136,3900.0
2007-01-18 14:00:00,46.29,46.32,46.28,46.31,6300.0,30.5136,30.5334,30.507,30.5268,6300.0
2007-01-18 14:05:00,46.33,46.33,46.31,46.31,2500.0,30.5399,30.5399,30.5268,30.5268,2500.0
2007-01-18 14:10:00,46.32,46.33,46.31,46.33,1700.0,30.5334,30.5399,30.5268,30.5399,1700.0
2007-01-18 14:15:00,46.33,46.35,46.33,46.33,3100.0,30.5399,30.5531,30.5399,30.5399,3100.0
2007-01-18 14:20:00,46.32,46.37,46.32,46.36,5600.0,30.5334,30.5663,30.5334,30.5597,5600.0
2007-01-18 14:25:00,46.34,46.36,46.29,46.3,2400.0,30.5465,30.5597,30.5136,30.5202,2400.0
2007-01-18 14:30:00,46.3,46.3,46.27,46.28,3000.0,30.5202,30.5202,30.5004,30.507,3000.0
2007-01-18 14:35:00,46.27,46.33,46.27,46.3,11400.0,30.5004,30.5399,30.5004,30.5202,11400.0
2007-01-18 14:40:00,46.28,46.33,46.27,46.32,5800.0,30.507,30.5399,30.5004,30.5334,5800.0
2007-01-18 14:45:00,46.32,46.32,46.28,46.29,3900.0,30.5334,30.5334,30.507,30.5136,3900.0
2007-01-18 14:50:00,46.28,46.3,46.25,46.28,13400.0,30.507,30.5202,30.4872,30.507,13400.0
2007-01-18 14:55:00,46.26,46.31,46.25,46.29,6500.0,30.4938,30.5268,30.4872,30.5136,6500.0
2007-01-18 15:00:00,46.28,46.28,46.22,46.26,9700.0,30.507,30.507,30.4674,30.4938,9700.0
2007-01-18 15:05:00,46.27,46.28,46.26,46.26,5300.0,30.5004,30.507,30.4938,30.4938,5300.0
2007-01-18 15:10:00,46.26,46.32,46.23,46.31,11400.0,30.4938,30.5334,30.474,30.5268,11400.0
2007-01-18 15:15:00,46.33,46.35,46.23,46.23,10100.0,30.5399,30.5531,30.474,30.474,10100.0
2007-01-18 15:20:00,46.24,46.3,46.21,46.3,7200.0,30.4806,30.5202,30.4608,30.5202,7200.0
2007-01-18 15:25:00,46.32,46.32,46.26,46.28,1900.0,30.5334,30.5334,30.4938,30.507,1900.0
2007-01-18 15:30:00,46.27,46.28,46.23,46.25,3900.0,30.5004,30.507,30.474,30.4872,3900.0
2007-01-18 15:35:00,46.25,46.28,46.24,46.26,3800.0,30.4872,30.507,30.4806,30.4938,3800.0
2007-01-18 15:40:00,46.27,46.28,46.21,46.23,11600.0,30.5004,30.507,30.4608,30.474,11600.0
2007-01-18 15:45:00,46.21,46.23,46.21,46.23,4600.0,30.4608,30.474,30.4608,30.474,4600.0
2007-01-18 15:50:00,46.22,46.24,46.2,46.23,14300.0,30.4674,30.4806,30.4543,30.474,14300.0
2007-01-18 15:55:00,46.23,46.23,46.17,46.18,16600.0,30.474,30.474,30.4345,30.4411,16600.0
2007-01-19 09:30:00,46.3,46.31,46.21,46.26,126600.0,30.5202,30.5268,30.4608,30.4938,126600.0
2007-01-19 09:35:00,46.23,46.3,46.18,46.3,12100.0,30.474,30.5202,30.4411,30.5202,12100.0
2007-01-19 09:40:00,46.29,46.31,46.25,46.27,7300.0,30.5136,30.5268,30.4872,30.5004,7300.0
2007-01-19 09:45:00,46.27,46.27,46.21,46.25,7100.0,30.5004,30.5004,30.4608,30.4872,7100.0
2007-01-19 09:50:00,46.21,46.25,46.1,46.11,9700.0,30.4608,30.4872,30.3883,30.3949,9700.0
2007-01-19 09:55:00,46.12,46.2,46.12,46.2,5900.0,30.4015,30.4543,30.4015,30.4543,5900.0
2007-01-19 10:00:00,46.19,46.21,46.11,46.14,4900.0,30.4477,30.4608,30.3949,30.4147,4900.0
2007-01-19 10:05:00,46.11,46.14,46.1,46.12,2700.0,30.3949,30.4147,30.3883,30.4015,2700.0
2007-01-19 10:10:00,46.12,46.13,46.1,46.1,4300.0,30.4015,30.4081,30.3883,30.3883,4300.0
2007-01-19 10:15:00,46.12,46.14,46.11,46.13,7400.0,30.4015,30.4147,30.3949,30.4081,7400.0
2007-01-19 10:20:00,46.13,46.16,46.11,46.16,3400.0,30.4081,30.4279,30.3949,30.4279,3400.0
2007-01-19 10:25:00,46.18,46.18,46.16,46.17,2100.0,30.4411,30.4411,30.4279,30.4345,2100.0
2007-01-19 10:30:00,46.18,46.19,46.12,46.12,11400.0,30.4411,30.4477,30.4015,30.4015,11400.0
2007-01-19 10:35:00,46.11,46.21,46.11,46.21,10400.0,30.3949,30.4608,30.3949,30.4608,10400.0
2007-01-19 10:40:00,46.2,46.27,46.19,46.23,10100.0,30.4543,30.5004,30.4477,30.474,10100.0
2007-01-19 10:45:00,46.23,46.32,46.23,46.26,13600.0,30.474,30.5334,30.474,30.4938,13600.0
2007-01-19 10:50:00,46.25,46.29,46.25,46.29,5400.0,30.4872,30.5136,30.4872,30.5136,5400.0
2007-01-19 10:55:00,46.3,46.37,46.27,46.29,12000.0,30.5202,30.5663,30.5004,30.5136,12000.0
2007-01-19 11:00:00,46.28,46.31,46.27,46.3,6600.0,30.507,30.5268,30.5004,30.5202,6600.0
2007-01-19 11:05:00,46.28,46.3,46.25,46.26,3900.0,30.507,30.5202,30.4872,30.4938,3900.0
2007-01-19 11:10:00,46.26,46.27,46.24,46.25,5800.0,30.4938,30.5004,30.4806,30.4872,5800.0
2007-01-19 11:15:00,46.27,46.27,46.18,46.2,7700.0,30.5004,30.5004,30.4411,30.4543,7700.0
2007-01-19 11:20:00,46.2,46.21,46.16,46.17,6100.0,30.4543,30.4608,30.4279,30.4345,6100.0
2007-01-19 11:25:00,46.16,46.19,46.15,46.15,5000.0,30.4279,30.4477,30.4213,30.4213,5000.0
2007-01-19 11:30:00,46.14,46.14,46.11,46.12,7100.0,30.4147,30.4147,30.3949,30.4015,7100.0
2007-01-19 11:35:00,46.12,46.12,46.1,46.1,6600.0,30.4015,30.4015,30.3883,30.3883,6600.0
2007-01-19 11:40:00,46.11,46.12,46.1,46.11,4400.0,30.3949,30.4015,30.3883,30.3949,4400.0
2007-01-19 11:45:00,46.12,46.14,46.11,46.12,3200.0,30.4015,30.4147,30.3949,30.4015,3200.0
2007-01-19 11:50:00,46.11,46.14,46.11,46.12,1700.0,30.3949,30.4147,30.3949,30.4015,1700.0
2007-01-19 11:55:00,46.13,46.13,46.1,46.11,6500.0,30.4081,30.4081,30.3883,30.3949,6500.0
2007-01-19 12:00:00,46.11,46.11,46.05,46.07,10100.0,30.3949,30.3949,30.3554,30.3686,10100.0
2007-01-19 12:05:00,46.07,46.08,46.0,46.01,15900.0,30.3686,30.3752,30.3224,30.329,15900.0
2007-01-19 12:10:00,46.02,46.02,45.95,45.97,25300.0,30.3356,30.3356,30.2895,30.3026,25300.0
2007-01-19 12:15:00,45.98,46.04,45.98,46.03,5100.0,30.3092,30.3488,30.3092,30.3422,5100.0
2007-01-19 12:20:00,46.05,46.08,46.05,46.06,2300.0,30.3554,30.3752,30.3554,30.362,2300.0
2007-01-19 12:25:00,46.06,46.09,46.06,46.09,1100.0,30.362,30.3817,30.362,30.3817,1100.0
2007-01-19 12:30:00,46.08,46.08,46.04,46.04,4300.0,30.3752,30.3752,30.3488,30.3488,4300.0
2007-01-19 12:35:00,46.07,46.07,46.0,46.01,12900.0,30.3686,30.3686,30.3224,30.329,12900.0
2007-01-19 12:40:00,46.01,46.04,46.0,46.02,14800.0,30.329,30.3488,30.3224,30.3356,14800.0
2007-01-19 12:45:00,46.02,46.04,46.01,46.01,17900.0,30.3356,30.3488,30.329,30.329,17900.0
2007-01-19 12:50:00,46.01,46.01,46.0,46.01,7700.0,30.329,30.329,30.3224,30.329,7700.0
2007-01-19 12:55:00,46.01,46.01,45.96,46.0,12000.0,30.329,30.329,30.2961,30.3224,12000.0
2007-01-19 13:00:00,46.0,46.01,46.0,46.01,9700.0,30.3224,30.329,30.3224,30.329,9700.0
2007-01-19 13:05:00,46.01,46.01,45.99,46.0,6500.0,30.329,30.329,30.3158,30.3224,6500.0
2007-01-19 13:10:00,45.99,46.02,45.99,46.01,7900.0,30.3158,30.3356,30.3158,30.329,7900.0
2007-01-19 13:15:00,46.02,46.02,46.01,46.01,8100.0,30.3356,30.3356,30.329,30.329,8100.0
2007-01-19 13:20:00,46.02,46.02,45.97,46.0,7400.0,30.3356,30.3356,30.3026,30.3224,7400.0
2007-01-19 13:25:00,46.01,46.03,46.0,46.01,9900.0,30.329,30.3422,30.3224,30.329,9900.0
2007-01-19 13:30:00,46.01,46.01,45.99,45.99,8300.0,30.329,30.329,30.3158,30.3158,8300.0
2007-01-19 13:35:00,46.0,46.01,45.97,46.01,6700.0,30.3224,30.329,30.3026,30.329,6700.0
2007-01-19 13:40:00,46.01,46.01,45.99,46.0,4400.0,30.329,30.329,30.3158,30.3224,4400.0
2007-01-19 13:45:00,46.0,46.01,45.99,46.0,4100.0,30.3224,30.329,30.3158,30.3224,4100.0
2007-01-19 13:50:00,46.01,46.01,46.0,46.01,5600.0,30.329,30.329,30.3224,30.329,5600.0
2007-01-19 13:55:00,46.01,46.01,46.0,46.01,8200.0,30.329,30.329,30.3224,30.329,8200.0
2007-01-19 14:00:00,46.01,46.03,46.0,46.01,13200.0,30.329,30.3422,30.3224,30.329,13200.0
2007-01-19 14:05:00,46.0,46.01,46.0,46.01,8200.0,30.3224,30.329,30.3224,30.329,8200.0
2007-01-19 14:10:00,46.01,46.01,46.0,46.01,6900.0,30.329,30.329,30.3224,30.329,6900.0
2007-01-19 14:15:00,46.01,46.03,46.0,46.03,20900.0,30.329,30.3422,30.3224,30.3422,20900.0
2007-01-19 14:20:00,46.03,46.05,46.02,46.05,41200.0,30.3422,30.3554,30.3356,30.3554,41200.0
2007-01-19 14:25:00,46.03,46.05,46.02,46.03,59900.0,30.3422,30.3554,30.3356,30.3422,59900.0
2007-01-19 14:30:00,46.03,46.04,46.02,46.03,3800.0,30.3422,30.3488,30.3356,30.3422,3800.0
2007-01-19 14:35:00,46.05,46.1,46.03,46.07,11200.0,30.3554,30.3883,30.3422,30.3686,11200.0
2007-01-19 14:40:00,46.06,46.08,46.02,46.04,15100.0,30.362,30.3752,30.3356,30.3488,15100.0
2007-01-19 14:45:00,46.05,46.06,46.02,46.03,9900.0,30.3554,30.362,30.3356,30.3422,9900.0
2007-01-19 14:50:00,46.02,46.03,46.01,46.01,5800.0,30.3356,30.3422,30.329,30.329,5800.0
2007-01-19 14:55:00,46.02,46.03,46.01,46.03,5400.0,30.3356,30.3422,30.329,30.3422,5400.0
2007-01-19 15:00:00,46.03,46.03,45.99,46.02,17300.0,30.3422,30.3422,30.3158,30.3356,17300.0
2007-01-19 15:05:00,46.02,46.02,46.0,46.01,11900.0,30.3356,30.3356,30.3224,30.329,11900.0
2007-01-19 15:10:00,46.01,46.01,46.0,46.01,37000.0,30.329,30.329,30.3224,30.329,37000.0
2007-01-19 15:15:00,46.0,46.01,45.98,46.01,11400.0,30.3224,30.329,30.3092,30.329,11400.0
2007-01-19 15:20:00,46.01,46.01,45.99,46.01,15100.0,30.329,30.329,30.3158,30.329,15100.0
2007-01-19 15:25:00,46.0,46.01,45.99,45.99,6800.0,30.3224,30.329,30.3158,30.3158,6800.0
2007-01-19 15:30:00,46.01,46.01,46.0,46.0,7700.0,30.329,30.329,30.3224,30.3224,7700.0
2007-01-19 15:35:00,46.01,46.01,46.0,46.0,9000.0,30.329,30.329,30.3224,30.3224,9000.0
2007-01-19 15:40:00,45.99,46.01,45.98,45.98,12100.0,30.3158,30.329,30.3092,30.3092,12100.0
2007-01-19 15:45:00,45.99,46.01,45.98,46.01,13600.0,30.3158,30.329,30.3092,30.329,13600.0
2007-01-19 15:50:00,46.01,46.01,46.0,46.01,24500.0,30.329,30.329,30.3224,30.329,24500.0
2007-01-19 15:55:00,46.01,46.06,46.0,46.03,22800.0,30.329,30.362,30.3224,30.3422,22800.0
2007-01-22 09:30:00,46.04,46.26,46.04,46.13,21900.0,30.3488,30.4938,30.3488,30.4081,21900.0
2007-01-22 09:35:00,46.14,46.24,46.05,46.06,31500.0,30.4147,30.4806,30.3554,30.362,31500.0
2007-01-22 09:40:00,46.06,46.06,45.93,45.93,19300.0,30.362,30.362,30.2763,30.2763,19300.0
2007-01-22 09:45:00,45.91,45.97,45.9,45.94,26200.0,30.2631,30.3026,30.2565,30.2829,26200.0
2007-01-22 09:50:00,45.93,45.95,45.92,45.94,30700.0,30.2763,30.2895,30.2697,30.2829,30700.0
2007-01-22 09:55:00,45.94,45.95,45.88,45.9,19700.0,30.2829,30.2895,30.2433,30.2565,19700.0
2007-01-22 10:00:00,45.92,46.0,45.91,46.0,10500.0,30.2697,30.3224,30.2631,30.3224,10500.0
2007-01-22 10:05:00,46.0,46.06,45.98,46.03,12300.0,30.3224,30.362,30.3092,30.3422,12300.0
2007-01-22 10:10:00,46.03,46.06,45.95,45.98,38800.0,30.3422,30.362,30.2895,30.3092,38800.0
2007-01-22 10:15:00,45.99,46.01,45.94,45.96,53000.0,30.3158,30.329,30.2829,30.2961,53000.0
2007-01-22 10:20:00,45.96,46.04,45.95,46.0,17200.0,30.2961,30.3488,30.2895,30.3224,17200.0
2007-01-22 10:25:00,46.01,46.08,46.0,46.05,10700.0,30.329,30.3752,30.3224,30.3554,10700.0
2007-01-22 10:30:00,46.06,46.07,46.0,46.02,33300.0,30.362,30.3686,30.3224,30.3356,33300.0
2007-01-22 10:35:00,46.02,46.03,46.0,46.0,33300.0,30.3356,30.3422,30.3224,30.3224,33300.0
2007-01-22 10:40:00,46.02,46.04,45.99,46.0,12900.0,30.3356,30.3488,30.3158,30.3224,12900.0
2007-01-22 10:45:00,46.01,46.01,45.95,45.99,29600.0,30.329,30.329,30.2895,30.3158,29600.0
2007-01-22 10:50:00,45.98,46.0,45.9,45.93,58200.0,30.3092,30.3224,30.2565,30.2763,58200.0
2007-01-22 10:55:00,45.94,45.94,45.92,45.93,29500.0,30.2829,30.2829,30.2697,30.2763,29500.0
2007-01-22 11:00:00,45.93,46.0,45.92,45.97,17300.0,30.2763,30.3224,30.2697,30.3026,17300.0
2007-01-22 11:05:00,45.97,46.03,45.94,46.03,14100.0,30.3026,30.3422,30.2829,30.3422,14100.0
2007-01-22 11:10:00,46.04,46.06,46.03,46.04,11900.0,30.3488,30.362,30.3422,30.3488,11900.0
2007-01-22 11:15:00,46.07,46.09,46.06,46.09,3400.0,30.3686,30.3817,30.362,30.3817,3400.0
2007-01-22 11:20:00,46.07,46.1,46.06,46.1,10400.0,30.3686,30.3883,30.362,30.3883,10400.0
2007-01-22 11:25:00,46.09,46.1,46.07,46.08,3500.0,30.3817,30.3883,30.3686,30.3752,3500.0
2007-01-22 11:30:00,46.09,46.1,46.07,46.09,8400.0,30.3817,30.3883,30.3686,30.3817,8400.0
2007-01-22 11:35:00,46.08,46.13,46.06,46.12,10000.0,30.3752,30.4081,30.362,30.4015,10000.0
2007-01-22 11:40:00,46.13,46.17,46.08,46.12,13500.0,30.4081,30.4345,30.3752,30.4015,13500.0
2007-01-22 11:45:00,46.13,46.14,46.09,46.11,10000.0,30.4081,30.4147,30.3817,30.3949,10000.0
2007-01-22 11:50:00,46.11,46.19,46.1,46.18,15000.0,30.3949,30.4477,30.3883,30.4411,15000.0
2007-01-22 11:55:00,46.16,46.16,46.05,46.06,31300.0,30.4279,30.4279,30.3554,30.362,31300.0
2007-01-22 12:00:00,46.06,46.07,46.03,46.03,10300.0,30.362,30.3686,30.3422,30.3422,10300.0
2007-01-22 12:05:00,46.02,46.04,45.97,45.98,12600.0,30.3356,30.3488,30.3026,30.3092,12600.0
2007-01-22 12:10:00,45.98,45.98,45.93,45.94,11100.0,30.3092,30.3092,30.2763,30.2829,11100.0
2007-01-22 12:15:00,45.96,45.99,45.94,45.99,5200.0,30.2961,30.3158,30.2829,30.3158,5200.0
2007-01-22 12:20:00,45.98,45.98,45.93,45.93,9000.0,30.3092,30.3092,30.2763,30.2763,9000.0
2007-01-22 12:25:00,45.94,45.98,45.94,45.96,8000.0,30.2829,30.3092,30.2829,30.2961,8000.0
2007-01-22 12:30:00,45.96,45.96,45.93,45.95,6600.0,30.2961,30.2961,30.2763,30.2895,6600.0
2007-01-22 12:35:00,45.96,45.96,45.92,45.94,4600.0,30.2961,30.2961,30.2697,30.2829,4600.0
2007-01-22 12:40:00,45.93,45.95,45.91,45.92,11600.0,30.2763,30.2895,30.2631,30.2697,11600.0
2007-01-22 12:45:00,45.93,45.95,45.88,45.94,10600.0,30.2763,30.2895,30.2433,30.2829,10600.0
2007-01-22 12:50:00,45.95,45.96,45.93,45.94,6400.0,30.2895,30.2961,30.2763,30.2829,6400.0
2007-01-22 12:55:00,45.94,46.02,45.94,45.97,29500.0,30.2829,30.3356,30.2829,30.3026,29500.0
2007-01-22 13:00:00,45.97,45.99,45.95,45.98,13000.0,30.3026,30.3158,30.2895,30.3092,13000.0
2007-01-22 13:05:00,45.98,45.98,45.92,45.95,14800.0,30.3092,30.3092,30.2697,30.2895,14800.0
2007-01-22 13:10:00,45.96,46.04,45.91,45.93,16600.0,30.2961,30.3488,30.2631,30.2763,16600.0
2007-01-22 13:15:00,45.93,45.96,45.93,45.95,5400.0,30.2763,30.2961,30.2763,30.2895,5400.0
2007-01-22 13:20:00,45.97,45.99,45.94,45.94,13500.0,30.3026,30.3158,30.2829,30.2829,13500.0
2007-01-22 13:25:00,45.94,45.98,45.94,45.98,8300.0,30.2829,30.3092,30.2829,30.3092,8300.0
2007-01-22 13:30:00,45.96,45.97,45.92,45.92,9700.0,30.2961,30.3026,30.2697,30.2697,9700.0
2007-01-22 13:35:00,45.93,45.93,45.88,45.91,20700.0,30.2763,30.2763,30.2433,30.2631,20700.0
2007-01-22 13:40:00,45.92,45.95,45.91,45.95,11400.0,30.2697,30.2895,30.2631,30.2895,11400.0
2007-01-22 13:45:00,45.95,45.95,45.91,45.92,19600.0,30.2895,30.2895,30.2631,30.2697,19600.0
2007-01-22 13:50:00,45.91,45.92,45.89,45.91,9000.0,30.2631,30.2697,30.2499,30.2631,9000.0
2007-01-22 13:55:00,45.91,45.94,45.9,45.93,20800.0,30.2631,30.2829,30.2565,30.2763,20800.0
2007-01-22 14:00:00,45.93,45.97,45.9,45.91,42400.0,30.2763,30.3026,30.2565,30.2631,42400.0
2007-01-22 14:05:00,45.91,45.97,45.9,45.97,7500.0,30.2631,30.3026,30.2565,30.3026,7500.0
2007-01-22 14:10:00,45.97,45.98,45.91,45.91,20100.0,30.3026,30.3092,30.2631,30.2631,20100.0
2007-01-22 14:15:00,45.91,45.91,45.87,45.87,4800.0,30.2631,30.2631,30.2367,30.2367,4800.0
2007-01-22 14:20:00,45.88,45.9,45.87,45.89,8500.0,30.2433,30.2565,30.2367,30.2499,8500.0
2007-01-22 14:25:00,45.89,45.91,45.88,45.88,10800.0,30.2499,30.2631,30.2433,30.2433,10800.0
2007-01-22 14:30:00,45.89,45.89,45.86,45.86,13400.0,30.2499,30.2499,30.2301,30.2301,13400.0
2007-01-22 14:35:00,45.85,45.87,45.83,45.85,17300.0,30.2235,30.2367,30.2104,30.2235,17300.0
2007-01-22 14:40:00,45.85,45.86,45.8,45.83,23400.0,30.2235,30.2301,30.1906,30.2104,23400.0
2007-01-22 14:45:00,45.81,45.85,45.76,45.79,26800.0,30.1972,30.2235,30.1642,30.184,26800.0
2007-01-22 14:50:00,45.79,45.81,45.76,45.79,18100.0,30.184,30.1972,30.1642,30.184,18100.0
2007-01-22 14:55:00,45.79,45.85,45.77,45.85,11200.0,30.184,30.2235,30.1708,30.2235,11200.0
2007-01-22 15:00:00,45.84,45.84,45.78,45.8,13900.0,30.2169,30.2169,30.1774,30.1906,13900.0
2007-01-22 15:05:00,45.8,45.82,45.76,45.78,16000.0,30.1906,30.2038,30.1642,30.1774,16000.0
2007-01-22 15:10:00,45.78,45.82,45.77,45.78,16000.0,30.1774,30.2038,30.1708,30.1774,16000.0
2007-01-22 15:15:00,45.78,45.82,45.75,45.76,13900.0,30.1774,30.2038,30.1576,30.1642,13900.0
2007-01-22 15:20:00,45.76,45.79,45.74,45.79,10200.0,30.1642,30.184,30.151,30.184,10200.0
2007-01-22 15:25:00,45.78,45.81,45.77,45.77,12000.0,30.1774,30.1972,30.1708,30.1708,12000.0
2007-01-22 15:30:00,45.77,45.81,45.75,45.8,11600.0,30.1708,30.1972,30.1576,30.1906,11600.0
2007-01-22 15:35:00,45.8,45.83,45.78,45.8,19700.0,30.1906,30.2104,30.1774,30.1906,19700.0
2007-01-22 15:40:00,45.8,45.82,45.77,45.8,34200.0,30.1906,30.2038,30.1708,30.1906,34200.0
2007-01-22 15:45:00,45.8,45.81,45.77,45.8,26000.0,30.1906,30.1972,30.1708,30.1906,26000.0
2007-01-22 15:50:00,45.81,45.81,45.75,45.8,43100.0,30.1972,30.1972,30.1576,30.1906,43100.0
2007-01-22 15:55:00,45.8,45.8,45.75,45.8,25900.0,30.1906,30.1906,30.1576,30.1906,25900.0
2007-01-23 09:30:00,45.86,45.86,45.76,45.83,16200.0,30.2301,30.2301,30.1642,30.2104,16200.0
2007-01-23 09:35:00,45.81,45.93,45.81,45.91,9400.0,30.1972,30.2763,30.1972,30.2631,9400.0
2007-01-23 09:40:00,45.91,45.95,45.81,45.92,14600.0,30.2631,30.2895,30.1972,30.2697,14600.0
2007-01-23 09:45:00,45.92,46.01,45.92,45.95,11500.0,30.2697,30.329,30.2697,30.2895,11500.0
2007-01-23 09:50:00,45.97,46.0,45.94,45.96,23800.0,30.3026,30.3224,30.2829,30.2961,23800.0
2007-01-23 09:55:00,45.95,45.98,45.94,45.97,37300.0,30.2895,30.3092,30.2829,30.3026,37300.0
2007-01-23 10:00:00,45.97,45.97,45.92,45.97,19700.0,30.3026,30.3026,30.2697,30.3026,19700.0
2007-01-23 10:05:00,45.96,45.96,45.9,45.91,8900.0,30.2961,30.2961,30.2565,30.2631,8900.0
2007-01-23 10:10:00,45.92,45.94,45.82,45.82,9100.0,30.2697,30.2829,30.2038,30.2038,9100.0
2007-01-23 10:15:00,45.82,45.87,45.82,45.85,10300.0,30.2038,30.2367,30.2038,30.2235,10300.0
2007-01-23 10:20:00,45.85,45.87,45.84,45.85,7400.0,30.2235,30.2367,30.2169,30.2235,7400.0
2007-01-23 10:25:00,45.84,45.85,45.82,45.85,8200.0,30.2169,30.2235,30.2038,30.2235,8200.0
2007-01-23 10:30:00,45.84,45.92,45.84,45.9,7500.0,30.2169,30.2697,30.2169,30.2565,7500.0
2007-01-23 10:35:00,45.91,45.93,45.89,45.9,14700.0,30.2631,30.2763,30.2499,30.2565,14700.0
2007-01-23 10:40:00,45.91,45.91,45.85,45.85,9400.0,30.2631,30.2631,30.2235,30.2235,9400.0
2007-01-23 10:45:00,45.83,45.85,45.82,45.83,4500.0,30.2104,30.2235,30.2038,30.2104,4500.0
2007-01-23 10:50:00,45.82,45.82,45.8,45.82,7000.0,30.2038,30.2038,30.1906,30.2038,7000.0
2007-01-23 10:55:00,45.8,45.85,45.8,45.83,7000.0,30.1906,30.2235,30.1906,30.2104,7000.0
2007-01-23 11:00:00,45.81,45.86,45.81,45.86,81100.0,30.1972,30.2301,30.1972,30.2301,81100.0
2007-01-23 11:05:00,45.86,45.93,45.86,45.93,7000.0,30.2301,30.2763,30.2301,30.2763,7000.0
2007-01-23 11:10:00,45.94,45.96,45.92,45.96,9700.0,30.2829,30.2961,30.2697,30.2961,9700.0
2007-01-23 11:15:00,45.96,46.02,45.96,45.98,11800.0,30.2961,30.3356,30.2961,30.3092,11800.0
2007-01-23 11:20:00,45.99,45.99,45.96,45.98,10900.0,30.3158,30.3158,30.2961,30.3092,10900.0
2007-01-23 11:25:00,45.98,46.0,45.93,45.95,15900.0,30.3092,30.3224,30.2763,30.2895,15900.0
2007-01-23 11:30:00,45.93,45.95,45.92,45.95,6600.0,30.2763,30.2895,30.2697,30.2895,6600.0
2007-01-23 11:35:00,45.96,45.97,45.93,45.95,8200.0,30.2961,30.3026,30.2763,30.2895,8200.0
2007-01-23 11:40:00,45.94,45.99,45.94,45.97,17400.0,30.2829,30.3158,30.2829,30.3026,17400.0
2007-01-23 11:45:00,45.98,46.0,45.96,45.97,16500.0,30.3092,30.3224,30.2961,30.3026,16500.0
2007-01-23 11:50:00,45.96,45.97,45.95,45.97,6100.0,30.2961,30.3026,30.2895,30.3026,6100.0
2007-01-23 11:55:00,45.97,45.99,45.95,45.98,16200.0,30.3026,30.3158,30.2895,30.3092,16200.0
2007-01-23 12:00:00,45.97,45.99,45.96,45.98,13100.0,30.3026,30.3158,30.2961,30.3092,13100.0
2007-01-23 12:05:00,45.99,46.01,45.98,46.01,3000.0,30.3158,30.329,30.3092,30.329,3000.0
2007-01-23 12:10:00,46.0,46.01,45.99,45.99,3500.0,30.3224,30.329,30.3158,30.3158,3500.0
2007-01-23 12:15:00,46.0,46.01,46.0,46.01,2900.0,30.3224,30.329,30.3224,30.329,2900.0
2007-01-23 12:20:00,46.02,46.04,45.96,45.97,44600.0,30.3356,30.3488,30.2961,30.3026,44600.0
2007-01-23 12:25:00,46.0,46.01,45.95,45.99,18100.0,30.3224,30.329,30.2895,30.3158,18100.0
2007-01-23 12:30:00,45.98,46.03,45.98,46.03,7200.0,30.3092,30.3422,30.3092,30.3422,7200.0
2007-01-23 12:35:00,46.02,46.03,45.96,45.99,33600.0,30.3356,30.3422,30.2961,30.3158,33600.0
2007-01-23 12:40:00,45.97,45.98,45.96,45.97,16700.0,30.3026,30.3092,30.2961,30.3026,16700.0
2007-01-23 12:45:00,45.97,46.0,45.96,46.0,16100.0,30.3026,30.3224,30.2961,30.3224,16100.0
2007-01-23 12:50:00,46.01,46.09,46.01,46.08,6300.0,30.329,30.3817,30.329,30.3752,6300.0
2007-01-23 12:55:00,46.09,46.13,46.09,46.13,5400.0,30.3817,30.4081,30.3817,30.4081,5400.0
2007-01-23 13:00:00,46.12,46.14,46.1,46.13,10800.0,30.4015,30.4147,30.3883,30.4081,10800.0
2007-01-23 13:05:00,46.14,46.14,46.06,46.06,22600.0,30.4147,30.4147,30.362,30.362,22600.0
2007-01-23 13:10:00,46.06,46.08,46.01,46.03,26300.0,30.362,30.3752,30.329,30.3422,26300.0
2007-01-23 13:15:00,46.03,46.03,45.99,46.0,16200.0,30.3422,30.3422,30.3158,30.3224,16200.0
2007-01-23 13:20:00,46.0,46.03,45.99,46.0,6100.0,30.3224,30.3422,30.3158,30.3224,6100.0
2007-01-23 13:25:00,46.01,46.03,46.0,46.02,6600.0,30.329,30.3422,30.3224,30.3356,6600.0
2007-01-23 13:30:00,46.02,46.04,46.0,46.0,11100.0,30.3356,30.3488,30.3224,30.3224,11100.0
2007-01-23 13:35:00,46.01,46.05,46.01,46.05,5300.0,30.329,30.3554,30.329,30.3554,5300.0
2007-01-23 13:40:00,46.05,46.14,46.05,46.12,12100.0,30.3554,30.4147,30.3554,30.4015,12100.0
2007-01-23 13:45:00,46.13,46.16,46.13,46.16,3700.0,30.4081,30.4279,30.4081,30.4279,3700.0
2007-01-23 13:50:00,46.16,46.17,46.15,46.17,2500.0,30.4279,30.4345,30.4213,30.4345,2500.0
2007-01-23 13:55:00,46.17,46.21,46.16,46.2,4600.0,30.4345,30.4608,30.4279,30.4543,4600.0
2007-01-23 14:00:00,46.2,46.21,46.18,46.19,5700.0,30.4543,30.4608,30.4411,30.4477,5700.0
2007-01-23 14:05:00,46.2,46.21,46.18,46.18,17100.0,30.4543,30.4608,30.4411,30.4411,17100.0
2007-01-23 14:10:00,46.18,46.19,46.15,46.16,15200.0,30.4411,30.4477,30.4213,30.4279,15200.0
2007-01-23 14:15:00,46.15,46.17,46.13,46.13,8800.0,30.4213,30.4345,30.4081,30.4081,8800.0
2007-01-23 14:20:00,46.15,46.17,46.15,46.15,7000.0,30.4213,30.4345,30.4213,30.4213,7000.0
2007-01-23 14:25:00,46.16,46.2,46.15,46.18,5600.0,30.4279,30.4543,30.4213,30.4411,5600.0
2007-01-23 14:30:00,46.18,46.19,46.13,46.13,18100.0,30.4411,30.4477,30.4081,30.4081,18100.0
2007-01-23 14:35:00,46.13,46.18,46.13,46.16,6800.0,30.4081,30.4411,30.4081,30.4279,6800.0
2007-01-23 14:40:00,46.17,46.18,46.09,46.1,14300.0,30.4345,30.4411,30.3817,30.3883,14300.0
2007-01-23 14:45:00,46.1,46.14,46.09,46.14,14100.0,30.3883,30.4147,30.3817,30.4147,14100.0
2007-01-23 14:50:00,46.13,46.16,46.12,46.14,13300.0,30.4081,30.4279,30.4015,30.4147,13300.0
2007-01-23 14:55:00,46.16,46.2,46.15,46.18,17900.0,30.4279,30.4543,30.4213,30.4411,17900.0
2007-01-23 15:00:00,46.17,46.2,46.16,46.19,9600.0,30.4345,30.4543,30.4279,30.4477,9600.0
2007-01-23 15:05:00,46.2,46.2,46.18,46.18,14200.0,30.4543,30.4543,30.4411,30.4411,14200.0
2007-01-23 15:10:00,46.18,46.2,46.18,46.19,12400.0,30.4411,30.4543,30.4411,30.4477,12400.0
2007-01-23 15:15:00,46.19,46.2,46.19,46.2,16500.0,30.4477,30.4543,30.4477,30.4543,16500.0
2007-01-23 15:20:00,46.2,46.2,46.19,46.2,14600.0,30.4543,30.4543,30.4477,30.4543,14600.0
2007-01-23 15:25:00,46.19,46.2,46.19,46.19,11300.0,30.4477,30.4543,30.4477,30.4477,11300.0
2007-01-23 15:30:00,46.2,46.2,46.19,46.2,17700.0,30.4543,30.4543,30.4477,30.4543,17700.0
2007-01-23 15:35:00,46.2,46.2,46.18,46.18,12900.0,30.4543,30.4543,30.4411,30.4411,12900.0
2007-01-23 15:40:00,46.18,46.19,46.14,46.16,17000.0,30.4411,30.4477,30.4147,30.4279,17000.0
2007-01-23 15:45:00,46.16,46.18,46.15,46.17,13500.0,30.4279,30.4411,30.4213,30.4345,13500.0
2007-01-23 15:50:00,46.18,46.2,46.16,46.17,23500.0,30.4411,30.4543,30.4279,30.4345,23500.0
2007-01-23 15:55:00,46.17,46.22,46.16,46.21,36800.0,30.4345,30.4674,30.4279,30.4608,36800.0
2007-01-24 09:30:00,46.14,46.16,46.11,46.16,21800.0,30.4147,30.4279,30.3949,30.4279,21800.0
2007-01-24 09:35:00,46.16,46.18,46.09,46.11,11700.0,30.4279,30.4411,30.3817,30.3949,11700.0
2007-01-24 09:40:00,46.09,46.17,46.09,46.17,7100.0,30.3817,30.4345,30.3817,30.4345,7100.0
2007-01-24 09:45:00,46.17,46.25,46.16,46.23,77400.0,30.4345,30.4872,30.4279,30.474,77400.0
2007-01-24 09:50:00,46.25,46.25,46.18,46.22,16000.0,30.4872,30.4872,30.4411,30.4674,16000.0
2007-01-24 09:55:00,46.23,46.26,46.18,46.25,30200.0,30.474,30.4938,30.4411,30.4872,30200.0
2007-01-24 10:00:00,46.25,46.29,46.2,46.23,39500.0,30.4872,30.5136,30.4543,30.474,39500.0
2007-01-24 10:05:00,46.25,46.29,46.2,46.29,14400.0,30.4872,30.5136,30.4543,30.5136,14400.0
2007-01-24 10:10:00,46.29,46.29,46.24,46.28,52700.0,30.5136,30.5136,30.4806,30.507,52700.0
2007-01-24 10:15:00,46.3,46.35,46.29,46.35,48300.0,30.5202,30.5531,30.5136,30.5531,48300.0
2007-01-24 10:20:00,46.36,46.42,46.33,46.34,44100.0,30.5597,30.5993,30.5399,30.5465,44100.0
2007-01-24 10:25:00,46.35,46.35,46.32,46.34,19500.0,30.5531,30.5531,30.5334,30.5465,19500.0
2007-01-24 10:30:00,46.34,46.4,46.32,46.4,51500.0,30.5465,30.5861,30.5334,30.5861,51500.0
2007-01-24 10:35:00,46.42,46.45,46.34,46.37,22100.0,30.5993,30.6191,30.5465,30.5663,22100.0
2007-01-24 10:40:00,46.35,46.39,46.34,46.37,20900.0,30.5531,30.5795,30.5465,30.5663,20900.0
2007-01-24 10:45:00,46.39,46.39,46.35,46.37,18400.0,30.5795,30.5795,30.5531,30.5663,18400.0
2007-01-24 10:50:00,46.37,46.47,46.37,46.47,8000.0,30.5663,30.6322,30.5663,30.6322,8000.0
2007-01-24 10:55:00,46.47,46.53,46.47,46.51,17500.0,30.6322,30.6718,30.6322,30.6586,17500.0
2007-01-24 11:00:00,46.5,46.53,46.48,46.5,19000.0,30.652,30.6718,30.6388,30.652,19000.0
2007-01-24 11:05:00,46.5,46.54,46.48,46.5,21700.0,30.652,30.6784,30.6388,30.652,21700.0
2007-01-24 11:10:00,46.5,46.5,46.47,46.49,4600.0,30.652,30.652,30.6322,30.6454,4600.0
2007-01-24 11:15:00,46.48,46.52,46.48,46.5,13800.0,30.6388,30.6652,30.6388,30.652,13800.0
2007-01-24 11:20:00,46.51,46.52,46.47,46.48,13400.0,30.6586,30.6652,30.6322,30.6388,13400.0
2007-01-24 11:25:00,46.47,46.5,46.46,46.48,3000.0,30.6322,30.652,30.6256,30.6388,3000.0
2007-01-24 11:30:00,46.49,46.49,46.48,46.49,1900.0,30.6454,30.6454,30.6388,30.6454,1900.0
2007-01-24 11:35:00,46.48,46.51,46.45,46.51,6100.0,30.6388,30.6586,30.6191,30.6586,6100.0
2007-01-24 11:40:00,46.51,46.51,46.5,46.5,1800.0,30.6586,30.6586,30.652,30.652,1800.0
2007-01-24 11:45:00,46.52,46.65,46.52,46.63,20800.0,30.6652,30.7509,30.6652,30.7377,20800.0
2007-01-24 11:50:00,46.63,46.65,46.59,46.59,5800.0,30.7377,30.7509,30.7113,30.7113,5800.0
2007-01-24 11:55:00,46.59,46.61,46.57,46.59,7900.0,30.7113,30.7245,30.6982,30.7113,7900.0
2007-01-24 12:00:00,46.59,46.61,46.54,46.57,16400.0,30.7113,30.7245,30.6784,30.6982,16400.0
2007-01-24 12:05:00,46.56,46.58,46.54,46.57,6300.0,30.6916,30.7047,30.6784,30.6982,6300.0
2007-01-24 12:10:00,46.56,46.57,46.54,46.55,6600.0,30.6916,30.6982,30.6784,30.685,6600.0
2007-01-24 12:15:00,46.56,46.57,46.54,46.57,3100.0,30.6916,30.6982,30.6784,30.6982,3100.0
2007-01-24 12:20:00,46.56,46.59,46.55,46.59,7500.0,30.6916,30.7113,30.685,30.7113,7500.0
2007-01-24 12:25:00,46.57,46.59,46.56,46.58,4300.0,30.6982,30.7113,30.6916,30.7047,4300.0
2007-01-24 12:30:00,46.57,46.57,46.53,46.53,10000.0,30.6982,30.6982,30.6718,30.6718,10000.0
2007-01-24 12:35:00,46.53,46.55,46.51,46.53,7300.0,30.6718,30.685,30.6586,30.6718,7300.0
2007-01-24 12:40:00,46.53,46.53,46.49,46.49,11700.0,30.6718,30.6718,30.6454,30.6454,11700.0
2007-01-24 12:45:00,46.49,46.51,46.48,46.5,8000.0,30.6454,30.6586,30.6388,30.652,8000.0
2007-01-24 12:50:00,46.51,46.51,46.48,46.48,1000.0,30.6586,30.6586,30.6388,30.6388,1000.0
2007-01-24 12:55:00,46.49,46.55,46.49,46.53,2800.0,30.6454,30.685,30.6454,30.6718,2800.0
2007-01-24 13:00:00,46.52,46.52,46.47,46.51,8200.0,30.6652,30.6652,30.6322,30.6586,8200.0
2007-01-24 13:05:00,46.51,46.51,46.47,46.47,2800.0,30.6586,30.6586,30.6322,30.6322,2800.0
2007-01-24 13:10:00,46.47,46.48,46.44,46.46,9100.0,30.6322,30.6388,30.6125,30.6256,9100.0
2007-01-24 13:15:00,46.45,46.47,46.44,46.45,7200.0,30.6191,30.6322,30.6125,30.6191,7200.0
2007-01-24 13:20:00,46.45,46.46,46.43,46.44,5900.0,30.6191,30.6256,30.6059,30.6125,5900.0
2007-01-24 13:25:00,46.42,46.42,46.39,46.4,4100.0,30.5993,30.5993,30.5795,30.5861,4100.0
2007-01-24 13:30:00,46.4,46.41,46.39,46.39,5100.0,30.5861,30.5927,30.5795,30.5795,5100.0
2007-01-24 13:35:00,46.4,46.44,46.4,46.43,5100.0,30.5861,30.6125,30.5861,30.6059,5100.0
2007-01-24 13:40:00,46.44,46.52,46.44,46.48,52500.0,30.6125,30.6652,30.6125,30.6388,52500.0
2007-01-24 13:45:00,46.47,46.5,46.47,46.48,1800.0,30.6322,30.652,30.6322,30.6388,1800.0
2007-01-24 13:50:00,46.48,46.54,46.46,46.54,7700.0,30.6388,30.6784,30.6256,30.6784,7700.0
2007-01-24 13:55:00,46.52,46.63,46.52,46.61,15200.0,30.6652,30.7377,30.6652,30.7245,15200.0
2007-01-24 14:00:00,46.63,46.63,46.59,46.62,3500.0,30.7377,30.7377,30.7113,30.7311,3500.0
2007-01-24 14:05:00,46.59,46.62,46.57,46.57,4200.0,30.7113,30.7311,30.6982,30.6982,4200.0
2007-01-24 14:10:00,46.57,46.57,46.54,46.56,3900.0,30.6982,30.6982,30.6784,30.6916,3900.0
2007-01-24 14:15:00,46.54,46.57,46.53,46.54,4600.0,30.6784,30.6982,30.6718,30.6784,4600.0
2007-01-24 14:20:00,46.54,46.56,46.53,46.55,3700.0,30.6784,30.6916,30.6718,30.685,3700.0
2007-01-24 14:25:00,46.54,46.56,46.52,46.56,4600.0,30.6784,30.6916,30.6652,30.6916,4600.0
2007-01-24 14:30:00,46.56,46.6,46.56,46.6,3700.0,30.6916,30.7179,30.6916,30.7179,3700.0
2007-01-24 14:35:00,46.6,46.69,46.6,46.69,12300.0,30.7179,30.7773,30.7179,30.7773,12300.0
2007-01-24 14:40:00,46.66,46.7,46.64,46.66,8800.0,30.7575,30.7838,30.7443,30.7575,8800.0
2007-01-24 14:45:00,46.66,46.69,46.64,46.69,7200.0,30.7575,30.7773,30.7443,30.7773,7200.0
2007-01-24 14:50:00,46.69,46.7,46.66,46.67,6300.0,30.7773,30.7838,30.7575,30.7641,6300.0
2007-01-24 14:55:00,46.67,46.7,46.67,46.69,6300.0,30.7641,30.7838,30.7641,30.7773,6300.0
2007-01-24 15:00:00,46.69,46.74,46.67,46.67,23700.0,30.7773,30.8102,30.7641,30.7641,23700.0
2007-01-24 15:05:00,46.67,46.7,46.65,46.68,13600.0,30.7641,30.7838,30.7509,30.7707,13600.0
2007-01-24 15:10:00,46.68,46.68,46.65,46.68,3100.0,30.7707,30.7707,30.7509,30.7707,3100.0
2007-01-24 15:15:00,46.67,46.68,46.66,46.68,4500.0,30.7641,30.7707,30.7575,30.7707,4500.0
2007-01-24 15:20:00,46.68,46.69,46.66,46.66,13300.0,30.7707,30.7773,30.7575,30.7575,13300.0
2007-01-24 15:25:00,46.66,46.66,46.65,46.66,5100.0,30.7575,30.7575,30.7509,30.7575,5100.0
2007-01-24 15:30:00,46.66,46.68,46.65,46.66,11400.0,30.7575,30.7707,30.7509,30.7575,11400.0
2007-01-24 15:35:00,46.64,46.67,46.63,46.67,7500.0,30.7443,30.7641,30.7377,30.7641,7500.0
2007-01-24 15:40:00,46.65,46.68,46.65,46.68,7700.0,30.7509,30.7707,30.7509,30.7707,7700.0
2007-01-24 15:45:00,46.66,46.68,46.64,46.66,18000.0,30.7575,30.7707,30.7443,30.7575,18000.0
2007-01-24 15:50:00,46.67,46.67,46.61,46.63,15800.0,30.7641,30.7641,30.7245,30.7377,15800.0
2007-01-24 15:55:00,46.64,46.68,46.6,46.67,40800.0,30.7443,30.7707,30.7179,30.7641,40800.0
2007-01-25 09:30:00,46.63,46.69,46.63,46.64,15400.0,30.7377,30.7773,30.7377,30.7443,15400.0
2007-01-25 09:35:00,46.68,46.68,46.51,46.54,10500.0,30.7707,30.7707,30.6586,30.6784,10500.0
2007-01-25 09:40:00,46.53,46.63,46.53,46.59,12600.0,30.6718,30.7377,30.6718,30.7113,12600.0
2007-01-25 09:45:00,46.6,46.61,46.51,46.55,44200.0,30.7179,30.7245,30.6586,30.685,44200.0
2007-01-25 09:50:00,46.54,46.55,46.45,46.49,10800.0,30.6784,30.685,30.6191,30.6454,10800.0
2007-01-25 09:55:00,46.5,46.57,46.5,46.56,7200.0,30.652,30.6982,30.652,30.6916,7200.0
2007-01-25 10:00:00,46.55,46.57,46.45,46.48,41300.0,30.685,30.6982,30.6191,30.6388,41300.0
2007-01-25 10:05:00,46.48,46.48,46.43,46.47,2300.0,30.6388,30.6388,30.6059,30.6322,2300.0
2007-01-25 10:10:00,46.47,46.47,46.4,46.44,3400.0,30.6322,30.6322,30.5861,30.6125,3400.0
2007-01-25 10:15:00,46.42,46.43,46.33,46.4,37600.0,30.5993,30.6059,30.5399,30.5861,37600.0
2007-01-25 10:20:00,46.37,46.42,46.35,46.39,23000.0,30.5663,30.5993,30.5531,30.5795,23000.0
2007-01-25 10:25:00,46.39,46.39,46.33,46.34,9500.0,30.5795,30.5795,30.5399,30.5465,9500.0
2007-01-25 10:30:00,46.36,46.41,46.3,46.31,42300.0,30.5597,30.5927,30.5202,30.5268,42300.0
2007-01-25 10:35:00,46.31,46.32,46.23,46.25,14000.0,30.5268,30.5334,30.474,30.4872,14000.0
2007-01-25 10:40:00,46.25,46.28,46.23,46.27,15400.0,30.4872,30.507,30.474,30.5004,15400.0
2007-01-25 10:45:00,46.27,46.28,46.25,46.27,7200.0,30.5004,30.507,30.4872,30.5004,7200.0
2007-01-25 10:50:00,46.25,46.28,46.22,46.24,61200.0,30.4872,30.507,30.4674,30.4806,61200.0
2007-01-25 10:55:00,46.25,46.26,46.22,46.25,19900.0,30.4872,30.4938,30.4674,30.4872,19900.0
2007-01-25 11:00:00,46.26,46.29,46.26,46.29,9000.0,30.4938,30.5136,30.4938,30.5136,9000.0
2007-01-25 11:05:00,46.3,46.31,46.26,46.26,8500.0,30.5202,30.5268,30.4938,30.4938,8500.0
2007-01-25 11:10:00,46.26,46.27,46.24,46.27,34600.0,30.4938,30.5004,30.4806,30.5004,34600.0
2007-01-25 11:15:00,46.26,46.3,46.25,46.26,28200.0,30.4938,30.5202,30.4872,30.4938,28200.0
2007-01-25 11:20:00,46.26,46.27,46.24,46.25,7700.0,30.4938,30.5004,30.4806,30.4872,7700.0
2007-01-25 11:25:00,46.25,46.28,46.25,46.27,14200.0,30.4872,30.507,30.4872,30.5004,14200.0
2007-01-25 11:30:00,46.29,46.35,46.29,46.31,15700.0,30.5136,30.5531,30.5136,30.5268,15700.0
2007-01-25 11:35:00,46.31,46.31,46.25,46.3,20900.0,30.5268,30.5268,30.4872,30.5202,20900.0
2007-01-25 11:40:00,46.3,46.3,46.29,46.3,6400.0,30.5202,30.5202,30.5136,30.5202,6400.0
2007-01-25 11:45:00,46.3,46.32,46.3,46.32,5500.0,30.5202,30.5334,30.5202,30.5334,5500.0
2007-01-25 11:50:00,46.31,46.34,46.3,46.31,8700.0,30.5268,30.5465,30.5202,30.5268,8700.0
2007-01-25 11:55:00,46.31,46.32,46.28,46.28,6500.0,30.5268,30.5334,30.507,30.507,6500.0
2007-01-25 12:00:00,46.29,46.3,46.26,46.28,8300.0,30.5136,30.5202,30.4938,30.507,8300.0
2007-01-25 12:05:00,46.27,46.27,46.2,46.23,14100.0,30.5004,30.5004,30.4543,30.474,14100.0
2007-01-25 12:10:00,46.21,46.24,46.19,46.21,8800.0,30.4608,30.4806,30.4477,30.4608,8800.0
2007-01-25 12:15:00,46.22,46.26,46.22,46.26,6700.0,30.4674,30.4938,30.4674,30.4938,6700.0
2007-01-25 12:20:00,46.27,46.32,46.26,46.32,10400.0,30.5004,30.5334,30.4938,30.5334,10400.0
2007-01-25 12:25:00,46.32,46.32,46.3,46.3,7900.0,30.5334,30.5334,30.5202,30.5202,7900.0
2007-01-25 12:30:00,46.31,46.32,46.3,46.32,8500.0,30.5268,30.5334,30.5202,30.5334,8500.0
2007-01-25 12:35:00,46.32,46.35,46.31,46.35,7100.0,30.5334,30.5531,30.5268,30.5531,7100.0
2007-01-25 12:40:00,46.34,46.35,46.34,46.35,6700.0,30.5465,30.5531,30.5465,30.5531,6700.0
2007-01-25 12:45:00,46.36,46.36,46.28,46.31,14000.0,30.5597,30.5597,30.507,30.5268,14000.0
2007-01-25 12:50:00,46.3,46.31,46.29,46.3,7800.0,30.5202,30.5268,30.5136,30.5202,7800.0
2007-01-25 12:55:00,46.29,46.31,46.25,46.25,9800.0,30.5136,30.5268,30.4872,30.4872,9800.0
2007-01-25 13:00:00,46.25,46.27,46.23,46.27,8300.0,30.4872,30.5004,30.474,30.5004,8300.0
2007-01-25 13:05:00,46.27,46.3,46.27,46.28,4800.0,30.5004,30.5202,30.5004,30.507,4800.0
2007-01-25 13:10:00,46.29,46.29,46.26,46.27,9000.0,30.5136,30.5136,30.4938,30.5004,9000.0
2007-01-25 13:15:00,46.28,46.28,46.23,46.24,14700.0,30.507,30.507,30.474,30.4806,14700.0
2007-01-25 13:20:00,46.25,46.26,46.22,46.25,5500.0,30.4872,30.4938,30.4674,30.4872,5500.0
2007-01-25 13:25:00,46.25,46.26,46.24,46.26,2500.0,30.4872,30.4938,30.4806,30.4938,2500.0
2007-01-25 13:30:00,46.25,46.25,46.22,46.22,4000.0,30.4872,30.4872,30.4674,30.4674,4000.0
2007-01-25 13:35:00,46.22,46.24,46.14,46.15,21700.0,30.4674,30.4806,30.4147,30.4213,21700.0
2007-01-25 13:40:00,46.15,46.18,46.14,46.15,9700.0,30.4213,30.4411,30.4147,30.4213,9700.0
2007-01-25 13:45:00,46.15,46.16,46.12,46.15,8700.0,30.4213,30.4279,30.4015,30.4213,8700.0
2007-01-25 13:50:00,46.15,46.16,46.1,46.12,9900.0,30.4213,30.4279,30.3883,30.4015,9900.0
2007-01-25 13:55:00,46.12,46.13,46.05,46.07,15200.0,30.4015,30.4081,30.3554,30.3686,15200.0
2007-01-25 14:00:00,46.06,46.08,46.03,46.03,16700.0,30.362,30.3752,30.3422,30.3422,16700.0
2007-01-25 14:05:00,46.03,46.09,46.03,46.08,9400.0,30.3422,30.3817,30.3422,30.3752,9400.0
2007-01-25 14:10:00,46.08,46.09,46.04,46.05,5600.0,30.3752,30.3817,30.3488,30.3554,5600.0
2007-01-25 14:15:00,46.05,46.08,46.01,46.01,9900.0,30.3554,30.3752,30.329,30.329,9900.0
2007-01-25 14:20:00,46.03,46.03,45.98,46.01,11100.0,30.3422,30.3422,30.3092,30.329,11100.0
2007-01-25 14:25:00,45.99,46.01,45.96,46.0,19700.0,30.3158,30.329,30.2961,30.3224,19700.0
2007-01-25 14:30:00,46.01,46.02,45.97,46.0,15400.0,30.329,30.3356,30.3026,30.3224,15400.0
2007-01-25 14:35:00,46.0,46.02,46.0,46.01,15600.0,30.3224,30.3356,30.3224,30.329,15600.0
2007-01-25 14:40:00,46.0,46.0,45.95,45.97,15500.0,30.3224,30.3224,30.2895,30.3026,15500.0
2007-01-25 14:45:00,45.96,45.96,45.92,45.92,8500.0,30.2961,30.2961,30.2697,30.2697,8500.0
2007-01-25 14:50:00,45.94,45.95,45.91,45.95,15800.0,30.2829,30.2895,30.2631,30.2895,15800.0
2007-01-25 14:55:00,45.93,45.97,45.93,45.94,11100.0,30.2763,30.3026,30.2763,30.2829,11100.0
2007-01-25 15:00:00,45.95,45.95,45.89,45.89,12000.0,30.2895,30.2895,30.2499,30.2499,12000.0
2007-01-25 15:05:00,45.89,45.89,45.82,45.85,24900.0,30.2499,30.2499,30.2038,30.2235,24900.0
2007-01-25 15:10:00,45.86,45.87,45.84,45.86,17000.0,30.2301,30.2367,30.2169,30.2301,17000.0
2007-01-25 15:15:00,45.87,45.87,45.85,45.86,15600.0,30.2367,30.2367,30.2235,30.2301,15600.0
2007-01-25 15:20:00,45.85,45.86,45.8,45.8,15600.0,30.2235,30.2301,30.1906,30.1906,15600.0
2007-01-25 15:25:00,45.81,45.9,45.81,45.87,23800.0,30.1972,30.2565,30.1972,30.2367,23800.0
2007-01-25 15:30:00,45.86,45.87,45.82,45.86,19900.0,30.2301,30.2367,30.2038,30.2301,19900.0
2007-01-25 15:35:00,45.86,45.88,45.83,45.87,9900.0,30.2301,30.2433,30.2104,30.2367,9900.0
2007-01-25 15:40:00,45.88,45.89,45.85,45.87,16400.0,30.2433,30.2499,30.2235,30.2367,16400.0
2007-01-25 15:45:00,45.88,45.94,45.88,45.94,9000.0,30.2433,30.2829,30.2433,30.2829,9000.0
2007-01-25 15:50:00,45.93,45.95,45.92,45.93,23700.0,30.2763,30.2895,30.2697,30.2763,23700.0
2007-01-25 15:55:00,45.93,45.94,45.86,45.91,22100.0,30.2763,30.2829,30.2301,30.2631,22100.0
2007-01-26 09:30:00,45.81,45.86,45.76,45.86,21100.0,30.1972,30.2301,30.1642,30.2301,21100.0
2007-01-26 09:35:00,45.82,45.99,45.82,45.99,9000.0,30.2038,30.3158,30.2038,30.3158,9000.0
2007-01-26 09:40:00,45.99,46.03,45.98,46.02,10200.0,30.3158,30.3422,30.3092,30.3356,10200.0
2007-01-26 09:45:00,46.04,46.05,45.99,46.05,11200.0,30.3488,30.3554,30.3158,30.3554,11200.0
2007-01-26 09:50:00,46.03,46.04,45.93,45.93,30200.0,30.3422,30.3488,30.2763,30.2763,30200.0
2007-01-26 09:55:00,45.93,45.93,45.83,45.83,26300.0,30.2763,30.2763,30.2104,30.2104,26300.0
2007-01-26 10:00:00,45.84,45.88,45.68,45.68,34300.0,30.2169,30.2433,30.1115,30.1115,34300.0
2007-01-26 10:05:00,45.67,45.72,45.55,45.64,35800.0,30.1049,30.1378,30.0258,30.0851,35800.0
2007-01-26 10:10:00,45.65,45.81,45.65,45.81,20000.0,30.0917,30.1972,30.0917,30.1972,20000.0
2007-01-26 10:15:00,45.83,45.83,45.74,45.77,12400.0,30.2104,30.2104,30.151,30.1708,12400.0
2007-01-26 10:20:00,45.78,45.85,45.75,45.82,9600.0,30.1774,30.2235,30.1576,30.2038,9600.0
2007-01-26 10:25:00,45.81,45.87,45.81,45.85,9900.0,30.1972,30.2367,30.1972,30.2235,9900.0
2007-01-26 10:30:00,45.84,45.87,45.81,45.82,7300.0,30.2169,30.2367,30.1972,30.2038,7300.0
2007-01-26 10:35:00,45.83,45.93,45.83,45.91,10800.0,30.2104,30.2763,30.2104,30.2631,10800.0
2007-01-26 10:40:00,45.92,45.92,45.85,45.87,13300.0,30.2697,30.2697,30.2235,30.2367,13300.0
2007-01-26 10:45:00,45.87,45.89,45.8,45.8,17700.0,30.2367,30.2499,30.1906,30.1906,17700.0
2007-01-26 10:50:00,45.8,45.81,45.73,45.77,14000.0,30.1906,30.1972,30.1444,30.1708,14000.0
2007-01-26 10:55:00,45.79,45.82,45.76,45.81,20200.0,30.184,30.2038,30.1642,30.1972,20200.0
2007-01-26 11:00:00,45.81,45.81,45.75,45.76,13000.0,30.1972,30.1972,30.1576,30.1642,13000.0
2007-01-26 11:05:00,45.76,45.76,45.66,45.68,12700.0,30.1642,30.1642,30.0983,30.1115,12700.0
2007-01-26 11:10:00,45.68,45.68,45.56,45.6,23600.0,30.1115,30.1115,30.0324,30.0587,23600.0
2007-01-26 11:15:00,45.59,45.64,45.59,45.63,13100.0,30.0522,30.0851,30.0522,30.0785,13100.0
2007-01-26 11:20:00,45.63,45.66,45.62,45.64,16900.0,30.0785,30.0983,30.0719,30.0851,16900.0
2007-01-26 11:25:00,45.63,45.67,45.59,45.67,12600.0,30.0785,30.1049,30.0522,30.1049,12600.0
2007-01-26 11:30:00,45.66,45.67,45.64,45.67,14700.0,30.0983,30.1049,30.0851,30.1049,14700.0
2007-01-26 11:35:00,45.67,45.67,45.63,45.64,9100.0,30.1049,30.1049,30.0785,30.0851,9100.0
2007-01-26 11:40:00,45.65,45.68,45.62,45.68,5200.0,30.0917,30.1115,30.0719,30.1115,5200.0
2007-01-26 11:45:00,45.66,45.7,45.63,45.63,29100.0,30.0983,30.1247,30.0785,30.0785,29100.0
2007-01-26 11:50:00,45.63,45.64,45.6,45.64,5100.0,30.0785,30.0851,30.0587,30.0851,5100.0
2007-01-26 11:55:00,45.64,45.64,45.49,45.52,43500.0,30.0851,30.0851,29.9862,30.006,43500.0
2007-01-26 12:00:00,45.53,45.56,45.53,45.53,16200.0,30.0126,30.0324,30.0126,30.0126,16200.0
2007-01-26 12:05:00,45.53,45.54,45.51,45.54,13900.0,30.0126,30.0192,29.9994,30.0192,13900.0
2007-01-26 12:10:00,45.55,45.62,45.54,45.61,17400.0,30.0258,30.0719,30.0192,30.0653,17400.0
2007-01-26 12:15:00,45.61,45.62,45.59,45.61,5600.0,30.0653,30.0719,30.0522,30.0653,5600.0
2007-01-26 12:20:00,45.61,45.62,45.59,45.61,4200.0,30.0653,30.0719,30.0522,30.0653,4200.0
2007-01-26 12:25:00,45.61,45.66,45.61,45.66,3300.0,30.0653,30.0983,30.0653,30.0983,3300.0
2007-01-26 12:30:00,45.67,45.7,45.67,45.7,3800.0,30.1049,30.1247,30.1049,30.1247,3800.0
2007-01-26 12:35:00,45.7,45.7,45.66,45.67,7400.0,30.1247,30.1247,30.0983,30.1049,7400.0
2007-01-26 12:40:00,45.67,45.68,45.64,45.67,5100.0,30.1049,30.1115,30.0851,30.1049,5100.0
2007-01-26 12:45:00,45.68,45.7,45.68,45.7,12200.0,30.1115,30.1247,30.1115,30.1247,12200.0
2007-01-26 12:50:00,45.7,45.73,45.69,45.73,7400.0,30.1247,30.1444,30.1181,30.1444,7400.0
2007-01-26 12:55:00,45.74,45.74,45.72,45.74,6100.0,30.151,30.151,30.1378,30.151,6100.0
2007-01-26 13:00:00,45.74,45.77,45.74,45.76,7400.0,30.151,30.1708,30.151,30.1642,7400.0
2007-01-26 13:05:00,45.77,45.78,45.73,45.74,8600.0,30.1708,30.1774,30.1444,30.151,8600.0
2007-01-26 13:10:00,45.73,45.74,45.7,45.71,5500.0,30.1444,30.151,30.1247,30.1313,5500.0
2007-01-26 13:15:00,45.71,45.79,45.7,45.78,11600.0,30.1313,30.184,30.1247,30.1774,11600.0
2007-01-26 13:20:00,45.79,45.79,45.75,45.77,11400.0,30.184,30.184,30.1576,30.1708,11400.0
2007-01-26 13:25:00,45.77,45.79,45.77,45.78,4300.0,30.1708,30.184,30.1708,30.1774,4300.0
2007-01-26 13:30:00,45.78,45.85,45.78,45.83,12400.0,30.1774,30.2235,30.1774,30.2104,12400.0
2007-01-26 13:35:00,45.84,45.84,45.8,45.82,10000.0,30.2169,30.2169,30.1906,30.2038,10000.0
2007-01-26 13:40:00,45.82,45.85,45.82,45.85,7300.0,30.2038,30.2235,30.2038,30.2235,7300.0
2007-01-26 13:45:00,45.84,45.85,45.84,45.85,2800.0,30.2169,30.2235,30.2169,30.2235,2800.0
2007-01-26 13:50:00,45.84,45.86,45.84,45.85,6700.0,30.2169,30.2301,30.2169,30.2235,6700.0
2007-01-26 13:55:00,45.86,45.89,45.85,45.88,9000.0,30.2301,30.2499,30.2235,30.2433,9000.0
2007-01-26 14:00:00,45.87,45.88,45.86,45.86,5600.0,30.2367,30.2433,30.2301,30.2301,5600.0
2007-01-26 14:05:00,45.86,45.87,45.84,45.85,9100.0,30.2301,30.2367,30.2169,30.2235,9100.0
2007-01-26 14:10:00,45.85,45.87,45.85,45.86,6200.0,30.2235,30.2367,30.2235,30.2301,6200.0
2007-01-26 14:15:00,45.86,45.93,45.85,45.89,24400.0,30.2301,30.2763,30.2235,30.2499,24400.0
2007-01-26 14:20:00,45.89,45.91,45.86,45.88,38100.0,30.2499,30.2631,30.2301,30.2433,38100.0
2007-01-26 14:25:00,45.89,45.9,45.87,45.9,4600.0,30.2499,30.2565,30.2367,30.2565,4600.0
2007-01-26 14:30:00,45.9,45.91,45.84,45.87,8900.0,30.2565,30.2631,30.2169,30.2367,8900.0
2007-01-26 14:35:00,45.87,45.91,45.84,45.86,22100.0,30.2367,30.2631,30.2169,30.2301,22100.0
2007-01-26 14:40:00,45.85,45.87,45.72,45.76,49700.0,30.2235,30.2367,30.1378,30.1642,49700.0
2007-01-26 14:45:00,45.75,45.82,45.75,45.81,10800.0,30.1576,30.2038,30.1576,30.1972,10800.0
2007-01-26 14:50:00,45.82,45.85,45.81,45.85,5700.0,30.2038,30.2235,30.1972,30.2235,5700.0
2007-01-26 14:55:00,45.84,45.88,45.82,45.88,8200.0,30.2169,30.2433,30.2038,30.2433,8200.0
2007-01-26 15:00:00,45.88,45.94,45.87,45.93,9200.0,30.2433,30.2829,30.2367,30.2763,9200.0
2007-01-26 15:05:00,45.92,45.95,45.91,45.95,7400.0,30.2697,30.2895,30.2631,30.2895,7400.0
2007-01-26 15:10:00,45.96,46.01,45.96,46.01,10100.0,30.2961,30.329,30.2961,30.329,10100.0
2007-01-26 15:15:00,46.01,46.07,46.01,46.04,17000.0,30.329,30.3686,30.329,30.3488,17000.0
2007-01-26 15:20:00,46.03,46.03,45.92,45.97,36600.0,30.3422,30.3422,30.2697,30.3026,36600.0
2007-01-26 15:25:00,45.97,46.04,45.97,46.03,8900.0,30.3026,30.3488,30.3026,30.3422,8900.0
2007-01-26 15:30:00,46.03,46.03,45.96,46.02,12100.0,30.3422,30.3422,30.2961,30.3356,12100.0
2007-01-26 15:35:00,46.04,46.09,46.03,46.07,15400.0,30.3488,30.3817,30.3422,30.3686,15400.0
2007-01-26 15:40:00,46.07,46.07,46.02,46.05,9200.0,30.3686,30.3686,30.3356,30.3554,9200.0
2007-01-26 15:45:00,46.06,46.11,46.06,46.1,19400.0,30.362,30.3949,30.362,30.3883,19400.0
2007-01-26 15:50:00,46.1,46.1,46.04,46.04,27600.0,30.3883,30.3883,30.3488,30.3488,27600.0
2007-01-26 15:55:00,46.03,46.06,46.0,46.06,30400.0,30.3422,30.362,30.3224,30.362,30400.0
2007-01-29 09:35:00,46.22,46.42,46.09,46.12,36100.0,30.4674,30.5993,30.3817,30.4015,36100.0
2007-01-29 09:40:00,46.09,46.16,46.09,46.1,27200.0,30.3817,30.4279,30.3817,30.3883,27200.0
2007-01-29 09:45:00,46.09,46.11,46.08,46.1,40000.0,30.3817,30.3949,30.3752,30.3883,40000.0
2007-01-29 09:50:00,46.1,46.16,46.09,46.14,25800.0,30.3883,30.4279,30.3817,30.4147,25800.0
2007-01-29 09:55:00,46.15,46.2,46.15,46.2,8800.0,30.4213,30.4543,30.4213,30.4543,8800.0
2007-01-29 10:00:00,46.2,46.26,46.19,46.25,13100.0,30.4543,30.4938,30.4477,30.4872,13100.0
2007-01-29 10:05:00,46.26,46.28,46.25,46.28,9800.0,30.4938,30.507,30.4872,30.507,9800.0
2007-01-29 10:10:00,46.26,46.27,46.25,46.27,9900.0,30.4938,30.5004,30.4872,30.5004,9900.0
2007-01-29 10:15:00,46.27,46.28,46.26,46.27,21200.0,30.5004,30.507,30.4938,30.5004,21200.0
2007-01-29 10:20:00,46.27,46.27,46.23,46.23,8200.0,30.5004,30.5004,30.474,30.474,8200.0
2007-01-29 10:25:00,46.23,46.3,46.23,46.28,13000.0,30.474,30.5202,30.474,30.507,13000.0
2007-01-29 10:30:00,46.28,46.3,46.28,46.29,20200.0,30.507,30.5202,30.507,30.5136,20200.0
2007-01-29 10:35:00,46.29,46.32,46.29,46.32,6200.0,30.5136,30.5334,30.5136,30.5334,6200.0
2007-01-29 10:40:00,46.32,46.34,46.31,46.34,5800.0,30.5334,30.5465,30.5268,30.5465,5800.0
2007-01-29 10:45:00,46.34,46.35,46.33,46.34,5000.0,30.5465,30.5531,30.5399,30.5465,5000.0
2007-01-29 10:50:00,46.34,46.35,46.32,46.34,16900.0,30.5465,30.5531,30.5334,30.5465,16900.0
2007-01-29 10:55:00,46.34,46.34,46.28,46.3,8600.0,30.5465,30.5465,30.507,30.5202,8600.0
2007-01-29 11:00:00,46.29,46.3,46.27,46.3,10400.0,30.5136,30.5202,30.5004,30.5202,10400.0
2007-01-29 11:05:00,46.3,46.31,46.28,46.3,11100.0,30.5202,30.5268,30.507,30.5202,11100.0
2007-01-29 11:10:00,46.3,46.3,46.28,46.3,2400.0,30.5202,30.5202,30.507,30.5202,2400.0
2007-01-29 11:15:00,46.31,46.31,46.29,46.29,6700.0,30.5268,30.5268,30.5136,30.5136,6700.0
2007-01-29 11:20:00,46.3,46.3,46.25,46.26,9200.0,30.5202,30.5202,30.4872,30.4938,9200.0
2007-01-29 11:25:00,46.25,46.25,46.2,46.22,6300.0,30.4872,30.4872,30.4543,30.4674,6300.0
2007-01-29 11:30:00,46.22,46.24,46.18,46.18,9000.0,30.4674,30.4806,30.4411,30.4411,9000.0
2007-01-29 11:35:00,46.19,46.22,46.17,46.19,5800.0,30.4477,30.4674,30.4345,30.4477,5800.0
2007-01-29 11:40:00,46.19,46.19,46.13,46.16,9000.0,30.4477,30.4477,30.4081,30.4279,9000.0
2007-01-29 11:45:00,46.16,46.18,46.15,46.18,5400.0,30.4279,30.4411,30.4213,30.4411,5400.0
2007-01-29 11:50:00,46.18,46.18,46.13,46.15,6200.0,30.4411,30.4411,30.4081,30.4213,6200.0
2007-01-29 11:55:00,46.15,46.18,46.14,46.16,4000.0,30.4213,30.4411,30.4147,30.4279,4000.0
2007-01-29 12:00:00,46.17,46.2,46.16,46.2,9600.0,30.4345,30.4543,30.4279,30.4543,9600.0
2007-01-29 12:05:00,46.2,46.2,46.18,46.19,5300.0,30.4543,30.4543,30.4411,30.4477,5300.0
2007-01-29 12:10:00,46.19,46.22,46.16,46.22,6000.0,30.4477,30.4674,30.4279,30.4674,6000.0
2007-01-29 12:15:00,46.22,46.26,46.21,46.26,6000.0,30.4674,30.4938,30.4608,30.4938,6000.0
2007-01-29 12:20:00,46.26,46.26,46.25,46.26,6000.0,30.4938,30.4938,30.4872,30.4938,6000.0
2007-01-29 12:25:00,46.25,46.25,46.21,46.24,10400.0,30.4872,30.4872,30.4608,30.4806,10400.0
2007-01-29 12:30:00,46.23,46.25,46.23,46.24,2200.0,30.474,30.4872,30.474,30.4806,2200.0
2007-01-29 12:35:00,46.26,46.26,46.24,46.25,5300.0,30.4938,30.4938,30.4806,30.4872,5300.0
2007-01-29 12:40:00,46.26,46.27,46.25,46.25,4000.0,30.4938,30.5004,30.4872,30.4872,4000.0
2007-01-29 12:45:00,46.24,46.25,46.24,46.25,4300.0,30.4806,30.4872,30.4806,30.4872,4300.0
2007-01-29 12:50:00,46.25,46.26,46.22,46.22,9300.0,30.4872,30.4938,30.4674,30.4674,9300.0
2007-01-29 12:55:00,46.23,46.23,46.22,46.23,2200.0,30.474,30.474,30.4674,30.474,2200.0
2007-01-29 13:00:00,46.23,46.27,46.23,46.27,8600.0,30.474,30.5004,30.474,30.5004,8600.0
2007-01-29 13:05:00,46.27,46.27,46.23,46.25,4400.0,30.5004,30.5004,30.474,30.4872,4400.0
2007-01-29 13:10:00,46.26,46.27,46.25,46.27,4000.0,30.4938,30.5004,30.4872,30.5004,4000.0
2007-01-29 13:15:00,46.25,46.26,46.25,46.25,4900.0,30.4872,30.4938,30.4872,30.4872,4900.0
2007-01-29 13:20:00,46.26,46.27,46.25,46.27,3000.0,30.4938,30.5004,30.4872,30.5004,3000.0
2007-01-29 13:25:00,46.27,46.28,46.26,46.28,3400.0,30.5004,30.507,30.4938,30.507,3400.0
2007-01-29 13:30:00,46.28,46.3,46.27,46.27,2600.0,30.507,30.5202,30.5004,30.5004,2600.0
2007-01-29 13:35:00,46.28,46.3,46.28,46.29,5300.0,30.507,30.5202,30.507,30.5136,5300.0
2007-01-29 13:40:00,46.28,46.29,46.25,46.26,11400.0,30.507,30.5136,30.4872,30.4938,11400.0
2007-01-29 13:45:00,46.25,46.25,46.19,46.21,11500.0,30.4872,30.4872,30.4477,30.4608,11500.0
2007-01-29 13:50:00,46.21,46.23,46.15,46.16,17300.0,30.4608,30.474,30.4213,30.4279,17300.0
2007-01-29 13:55:00,46.16,46.21,46.14,46.14,8200.0,30.4279,30.4608,30.4147,30.4147,8200.0
2007-01-29 14:00:00,46.14,46.16,46.08,46.13,21300.0,30.4147,30.4279,30.3752,30.4081,21300.0
2007-01-29 14:05:00,46.12,46.19,46.12,46.15,21500.0,30.4015,30.4477,30.4015,30.4213,21500.0
2007-01-29 14:10:00,46.13,46.13,46.08,46.08,10900.0,30.4081,30.4081,30.3752,30.3752,10900.0
2007-01-29 14:15:00,46.08,46.13,46.07,46.1,7900.0,30.3752,30.4081,30.3686,30.3883,7900.0
2007-01-29 14:20:00,46.1,46.15,46.1,46.1,6600.0,30.3883,30.4213,30.3883,30.3883,6600.0
2007-01-29 14:25:00,46.1,46.12,46.07,46.08,7900.0,30.3883,30.4015,30.3686,30.3752,7900.0
2007-01-29 14:30:00,46.1,46.12,46.09,46.11,8500.0,30.3883,30.4015,30.3817,30.3949,8500.0
2007-01-29 14:35:00,46.1,46.11,46.09,46.1,7700.0,30.3883,30.3949,30.3817,30.3883,7700.0
2007-01-29 14:40:00,46.1,46.15,46.1,46.14,10900.0,30.3883,30.4213,30.3883,30.4147,10900.0
2007-01-29 14:45:00,46.13,46.15,46.09,46.15,4900.0,30.4081,30.4213,30.3817,30.4213,4900.0
2007-01-29 14:50:00,46.15,46.15,46.11,46.12,6500.0,30.4213,30.4213,30.3949,30.4015,6500.0
2007-01-29 14:55:00,46.12,46.16,46.11,46.15,6700.0,30.4015,30.4279,30.3949,30.4213,6700.0
2007-01-29 15:00:00,46.15,46.19,46.15,46.18,11200.0,30.4213,30.4477,30.4213,30.4411,11200.0
2007-01-29 15:05:00,46.17,46.18,46.12,46.14,7000.0,30.4345,30.4411,30.4015,30.4147,7000.0
2007-01-29 15:10:00,46.14,46.19,46.14,46.17,3400.0,30.4147,30.4477,30.4147,30.4345,3400.0
2007-01-29 15:15:00,46.19,46.19,46.16,46.18,8000.0,30.4477,30.4477,30.4279,30.4411,8000.0
2007-01-29 15:20:00,46.18,46.2,46.17,46.19,4500.0,30.4411,30.4543,30.4345,30.4477,4500.0
2007-01-29 15:25:00,46.19,46.24,46.19,46.23,10100.0,30.4477,30.4806,30.4477,30.474,10100.0
2007-01-29 15:30:00,46.22,46.24,46.21,46.22,5000.0,30.4674,30.4806,30.4608,30.4674,5000.0
2007-01-29 15:35:00,46.22,46.27,46.21,46.27,5700.0,30.4674,30.5004,30.4608,30.5004,5700.0
2007-01-29 15:40:00,46.27,46.28,46.25,46.26,13200.0,30.5004,30.507,30.4872,30.4938,13200.0
2007-01-29 15:45:00,46.26,46.3,46.26,46.29,11000.0,30.4938,30.5202,30.4938,30.5136,11000.0
2007-01-29 15:50:00,46.29,46.31,46.28,46.29,19700.0,30.5136,30.5268,30.507,30.5136,19700.0
2007-01-29 15:55:00,46.31,46.33,46.27,46.27,16200.0,30.5268,30.5399,30.5004,30.5004,16200.0
2007-01-30 09:30:00,46.26,46.32,46.26,46.32,23100.0,30.4938,30.5334,30.4938,30.5334,23100.0
2007-01-30 09:35:00,46.29,46.33,46.21,46.26,6200.0,30.5136,30.5399,30.4608,30.4938,6200.0
2007-01-30 09:40:00,46.28,46.32,46.27,46.29,5000.0,30.507,30.5334,30.5004,30.5136,5000.0
2007-01-30 09:45:00,46.32,46.4,46.32,46.35,9500.0,30.5334,30.5861,30.5334,30.5531,9500.0
2007-01-30 09:50:00,46.35,46.35,46.28,46.3,10100.0,30.5531,30.5531,30.507,30.5202,10100.0
2007-01-30 09:55:00,46.29,46.32,46.27,46.3,5900.0,30.5136,30.5334,30.5004,30.5202,5900.0
2007-01-30 10:00:00,46.28,46.35,46.23,46.32,13000.0,30.507,30.5531,30.474,30.5334,13000.0
2007-01-30 10:05:00,46.32,46.32,46.3,46.31,2000.0,30.5334,30.5334,30.5202,30.5268,2000.0
2007-01-30 10:10:00,46.3,46.3,46.25,46.27,4100.0,30.5202,30.5202,30.4872,30.5004,4100.0
2007-01-30 10:15:00,46.27,46.3,46.27,46.29,2800.0,30.5004,30.5202,30.5004,30.5136,2800.0
2007-01-30 10:20:00,46.28,46.29,46.25,46.25,3900.0,30.507,30.5136,30.4872,30.4872,3900.0
2007-01-30 10:25:00,46.23,46.26,46.23,46.26,1900.0,30.474,30.4938,30.474,30.4938,1900.0
2007-01-30 10:30:00,46.26,46.28,46.22,46.22,6900.0,30.4938,30.507,30.4674,30.4674,6900.0
2007-01-30 10:35:00,46.23,46.25,46.2,46.23,9900.0,30.474,30.4872,30.4543,30.474,9900.0
2007-01-30 10:40:00,46.24,46.25,46.21,46.24,8100.0,30.4806,30.4872,30.4608,30.4806,8100.0
2007-01-30 10:45:00,46.22,46.27,46.21,46.26,13300.0,30.4674,30.5004,30.4608,30.4938,13300.0
2007-01-30 10:50:00,46.26,46.26,46.21,46.22,16300.0,30.4938,30.4938,30.4608,30.4674,16300.0
2007-01-30 10:55:00,46.23,46.25,46.22,46.23,4300.0,30.474,30.4872,30.4674,30.474,4300.0
2007-01-30 11:00:00,46.24,46.26,46.2,46.23,23600.0,30.4806,30.4938,30.4543,30.474,23600.0
2007-01-30 11:05:00,46.23,46.26,46.2,46.2,15200.0,30.474,30.4938,30.4543,30.4543,15200.0
2007-01-30 11:10:00,46.2,46.22,46.17,46.17,8300.0,30.4543,30.4674,30.4345,30.4345,8300.0
2007-01-30 11:15:00,46.17,46.23,46.17,46.23,19100.0,30.4345,30.474,30.4345,30.474,19100.0
2007-01-30 11:20:00,46.23,46.28,46.22,46.25,20800.0,30.474,30.507,30.4674,30.4872,20800.0
2007-01-30 11:25:00,46.25,46.26,46.2,46.23,11100.0,30.4872,30.4938,30.4543,30.474,11100.0
2007-01-30 11:30:00,46.24,46.28,46.23,46.23,10400.0,30.4806,30.507,30.474,30.474,10400.0
2007-01-30 11:35:00,46.25,46.25,46.18,46.21,8000.0,30.4872,30.4872,30.4411,30.4608,8000.0
2007-01-30 11:40:00,46.22,46.26,46.22,46.25,6400.0,30.4674,30.4938,30.4674,30.4872,6400.0
2007-01-30 11:45:00,46.25,46.27,46.24,46.26,3000.0,30.4872,30.5004,30.4806,30.4938,3000.0
2007-01-30 11:50:00,46.26,46.26,46.22,46.23,5300.0,30.4938,30.4938,30.4674,30.474,5300.0
2007-01-30 11:55:00,46.23,46.25,46.2,46.2,10300.0,30.474,30.4872,30.4543,30.4543,10300.0
2007-01-30 12:00:00,46.19,46.24,46.17,46.22,13300.0,30.4477,30.4806,30.4345,30.4674,13300.0
2007-01-30 12:05:00,46.23,46.3,46.23,46.27,19800.0,30.474,30.5202,30.474,30.5004,19800.0
2007-01-30 12:10:00,46.29,46.33,46.29,46.31,12400.0,30.5136,30.5399,30.5136,30.5268,12400.0
2007-01-30 12:15:00,46.31,46.33,46.29,46.29,11100.0,30.5268,30.5399,30.5136,30.5136,11100.0
2007-01-30 12:20:00,46.31,46.32,46.29,46.32,4100.0,30.5268,30.5334,30.5136,30.5334,4100.0
2007-01-30 12:25:00,46.32,46.33,46.31,46.32,2200.0,30.5334,30.5399,30.5268,30.5334,2200.0
2007-01-30 12:30:00,46.31,46.33,46.3,46.31,2100.0,30.5268,30.5399,30.5202,30.5268,2100.0
2007-01-30 12:35:00,46.3,46.33,46.29,46.31,13100.0,30.5202,30.5399,30.5136,30.5268,13100.0
2007-01-30 12:40:00,46.31,46.31,46.24,46.24,3000.0,30.5268,30.5268,30.4806,30.4806,3000.0
2007-01-30 12:45:00,46.24,46.27,46.23,46.25,13700.0,30.4806,30.5004,30.474,30.4872,13700.0
2007-01-30 12:50:00,46.24,46.26,46.23,46.25,8000.0,30.4806,30.4938,30.474,30.4872,8000.0
2007-01-30 12:55:00,46.26,46.27,46.25,46.26,6300.0,30.4938,30.5004,30.4872,30.4938,6300.0
2007-01-30 13:00:00,46.26,46.27,46.25,46.27,6200.0,30.4938,30.5004,30.4872,30.5004,6200.0
2007-01-30 13:05:00,46.27,46.27,46.2,46.2,7100.0,30.5004,30.5004,30.4543,30.4543,7100.0
2007-01-30 13:10:00,46.19,46.22,46.19,46.2,6300.0,30.4477,30.4674,30.4477,30.4543,6300.0
2007-01-30 13:15:00,46.2,46.2,46.16,46.16,5700.0,30.4543,30.4543,30.4279,30.4279,5700.0
2007-01-30 13:20:00,46.17,46.19,46.16,46.19,4900.0,30.4345,30.4477,30.4279,30.4477,4900.0
2007-01-30 13:25:00,46.19,46.21,46.19,46.21,1900.0,30.4477,30.4608,30.4477,30.4608,1900.0
2007-01-30 13:30:00,46.21,46.21,46.19,46.19,3500.0,30.4608,30.4608,30.4477,30.4477,3500.0
2007-01-30 13:35:00,46.18,46.18,46.15,46.15,2400.0,30.4411,30.4411,30.4213,30.4213,2400.0
2007-01-30 13:40:00,46.15,46.17,46.15,46.16,4800.0,30.4213,30.4345,30.4213,30.4279,4800.0
2007-01-30 13:45:00,46.16,46.21,46.16,46.19,4900.0,30.4279,30.4608,30.4279,30.4477,4900.0
2007-01-30 13:50:00,46.19,46.21,46.19,46.2,4000.0,30.4477,30.4608,30.4477,30.4543,4000.0
2007-01-30 13:55:00,46.19,46.19,46.17,46.19,2700.0,30.4477,30.4477,30.4345,30.4477,2700.0
2007-01-30 14:00:00,46.19,46.19,46.15,46.15,5300.0,30.4477,30.4477,30.4213,30.4213,5300.0
2007-01-30 14:05:00,46.16,46.17,46.15,46.16,6500.0,30.4279,30.4345,30.4213,30.4279,6500.0
2007-01-30 14:10:00,46.17,46.25,46.15,46.25,27700.0,30.4345,30.4872,30.4213,30.4872,27700.0
2007-01-30 14:15:00,46.24,46.28,46.24,46.28,7100.0,30.4806,30.507,30.4806,30.507,7100.0
2007-01-30 14:20:00,46.28,46.34,46.28,46.32,17900.0,30.507,30.5465,30.507,30.5334,17900.0
2007-01-30 14:25:00,46.32,46.33,46.31,46.32,8600.0,30.5334,30.5399,30.5268,30.5334,8600.0
2007-01-30 14:30:00,46.32,46.33,46.29,46.3,7800.0,30.5334,30.5399,30.5136,30.5202,7800.0
2007-01-30 14:35:00,46.3,46.31,46.29,46.31,5300.0,30.5202,30.5268,30.5136,30.5268,5300.0
2007-01-30 14:40:00,46.31,46.31,46.29,46.3,7600.0,30.5268,30.5268,30.5136,30.5202,7600.0
2007-01-30 14:45:00,46.29,46.3,46.26,46.28,6800.0,30.5136,30.5202,30.4938,30.507,6800.0
2007-01-30 14:50:00,46.29,46.3,46.27,46.28,11900.0,30.5136,30.5202,30.5004,30.507,11900.0
2007-01-30 14:55:00,46.27,46.33,46.27,46.31,15100.0,30.5004,30.5399,30.5004,30.5268,15100.0
2007-01-30 15:00:00,46.31,46.33,46.3,46.33,16700.0,30.5268,30.5399,30.5202,30.5399,16700.0
2007-01-30 15:05:00,46.33,46.34,46.31,46.33,13500.0,30.5399,30.5465,30.5268,30.5399,13500.0
2007-01-30 15:10:00,46.33,46.33,46.31,46.32,7800.0,30.5399,30.5399,30.5268,30.5334,7800.0
2007-01-30 15:15:00,46.32,46.32,46.29,46.29,5100.0,30.5334,30.5334,30.5136,30.5136,5100.0
2007-01-30 15:20:00,46.3,46.32,46.28,46.29,6400.0,30.5202,30.5334,30.507,30.5136,6400.0
2007-01-30 15:25:00,46.27,46.31,46.27,46.28,25600.0,30.5004,30.5268,30.5004,30.507,25600.0
2007-01-30 15:30:00,46.26,46.26,46.23,46.24,7100.0,30.4938,30.4938,30.474,30.4806,7100.0
2007-01-30 15:35:00,46.24,46.28,46.24,46.28,5700.0,30.4806,30.507,30.4806,30.507,5700.0
2007-01-30 15:40:00,46.26,46.27,46.24,46.24,14000.0,30.4938,30.5004,30.4806,30.4806,14000.0
2007-01-30 15:45:00,46.24,46.27,46.23,46.27,21200.0,30.4806,30.5004,30.474,30.5004,21200.0
2007-01-30 15:50:00,46.27,46.3,46.26,46.28,34600.0,30.5004,30.5202,30.4938,30.507,34600.0
2007-01-30 15:55:00,46.29,46.3,46.25,46.3,32500.0,30.5136,30.5202,30.4872,30.5202,32500.0
2007-01-31 09:30:00,46.31,46.38,46.28,46.32,16800.0,30.5268,30.5729,30.507,30.5334,16800.0
2007-01-31 09:35:00,46.3,46.31,46.11,46.2,15500.0,30.5202,30.5268,30.3949,30.4543,15500.0
2007-01-31 09:40:00,46.21,46.25,46.1,46.13,13000.0,30.4608,30.4872,30.3883,30.4081,13000.0
2007-01-31 09:45:00,46.12,46.15,46.07,46.11,7300.0,30.4015,30.4213,30.3686,30.3949,7300.0
2007-01-31 09:50:00,46.09,46.09,46.03,46.03,7500.0,30.3817,30.3817,30.3422,30.3422,7500.0
2007-01-31 09:55:00,46.05,46.14,46.03,46.13,7800.0,30.3554,30.4147,30.3422,30.4081,7800.0
2007-01-31 10:00:00,46.13,46.21,46.12,46.21,14600.0,30.4081,30.4608,30.4015,30.4608,14600.0
2007-01-31 10:05:00,46.22,46.22,46.18,46.21,8300.0,30.4674,30.4674,30.4411,30.4608,8300.0
2007-01-31 10:10:00,46.21,46.35,46.21,46.35,17700.0,30.4608,30.5531,30.4608,30.5531,17700.0
2007-01-31 10:15:00,46.35,46.4,46.35,46.4,7900.0,30.5531,30.5861,30.5531,30.5861,7900.0
2007-01-31 10:20:00,46.39,46.43,46.38,46.41,14300.0,30.5795,30.6059,30.5729,30.5927,14300.0
2007-01-31 10:25:00,46.4,46.47,46.4,46.46,8900.0,30.5861,30.6322,30.5861,30.6256,8900.0
2007-01-31 10:30:00,46.47,46.5,46.44,46.49,12300.0,30.6322,30.652,30.6125,30.6454,12300.0
2007-01-31 10:35:00,46.49,46.5,46.44,46.44,7400.0,30.6454,30.652,30.6125,30.6125,7400.0
2007-01-31 10:40:00,46.43,46.45,46.36,46.38,13300.0,30.6059,30.6191,30.5597,30.5729,13300.0
2007-01-31 10:45:00,46.38,46.39,46.33,46.37,11800.0,30.5729,30.5795,30.5399,30.5663,11800.0
2007-01-31 10:50:00,46.39,46.41,46.38,46.4,6700.0,30.5795,30.5927,30.5729,30.5861,6700.0
2007-01-31 10:55:00,46.39,46.42,46.37,46.38,6300.0,30.5795,30.5993,30.5663,30.5729,6300.0
2007-01-31 11:00:00,46.39,46.39,46.33,46.33,8200.0,30.5795,30.5795,30.5399,30.5399,8200.0
2007-01-31 11:05:00,46.33,46.42,46.33,46.38,8700.0,30.5399,30.5993,30.5399,30.5729,8700.0
2007-01-31 11:10:00,46.42,46.44,46.38,46.42,3900.0,30.5993,30.6125,30.5729,30.5993,3900.0
2007-01-31 11:15:00,46.44,46.45,46.41,46.45,3900.0,30.6125,30.6191,30.5927,30.6191,3900.0
2007-01-31 11:20:00,46.45,46.45,46.41,46.43,5200.0,30.6191,30.6191,30.5927,30.6059,5200.0
2007-01-31 11:25:00,46.43,46.48,46.42,46.45,7600.0,30.6059,30.6388,30.5993,30.6191,7600.0
2007-01-31 11:30:00,46.45,46.49,46.43,46.47,8400.0,30.6191,30.6454,30.6059,30.6322,8400.0
2007-01-31 11:35:00,46.48,46.5,46.47,46.49,3100.0,30.6388,30.652,30.6322,30.6454,3100.0
2007-01-31 11:40:00,46.47,46.5,46.47,46.48,7100.0,30.6322,30.652,30.6322,30.6388,7100.0
2007-01-31 11:45:00,46.49,46.54,46.49,46.54,8400.0,30.6454,30.6784,30.6454,30.6784,8400.0
2007-01-31 11:50:00,46.52,46.55,46.52,46.55,4200.0,30.6652,30.685,30.6652,30.685,4200.0
2007-01-31 11:55:00,46.53,46.55,46.51,46.53,10300.0,30.6718,30.685,30.6586,30.6718,10300.0
2007-01-31 12:00:00,46.55,46.55,46.52,46.52,5600.0,30.685,30.685,30.6652,30.6652,5600.0
2007-01-31 12:05:00,46.53,46.54,46.47,46.49,16800.0,30.6718,30.6784,30.6322,30.6454,16800.0
2007-01-31 12:10:00,46.5,46.5,46.45,46.46,14000.0,30.652,30.652,30.6191,30.6256,14000.0
2007-01-31 12:15:00,46.46,46.48,46.46,46.47,5600.0,30.6256,30.6388,30.6256,30.6322,5600.0
2007-01-31 12:20:00,46.48,46.48,46.45,46.47,4600.0,30.6388,30.6388,30.6191,30.6322,4600.0
2007-01-31 12:25:00,46.47,46.5,46.45,46.47,5400.0,30.6322,30.652,30.6191,30.6322,5400.0
2007-01-31 12:30:00,46.47,46.49,46.45,46.49,8800.0,30.6322,30.6454,30.6191,30.6454,8800.0
2007-01-31 12:35:00,46.48,46.48,46.43,46.43,9900.0,30.6388,30.6388,30.6059,30.6059,9900.0
2007-01-31 12:40:00,46.43,46.44,46.39,46.39,11400.0,30.6059,30.6125,30.5795,30.5795,11400.0
2007-01-31 12:45:00,46.39,46.4,46.37,46.38,7200.0,30.5795,30.5861,30.5663,30.5729,7200.0
2007-01-31 12:50:00,46.4,46.4,46.36,46.38,5800.0,30.5861,30.5861,30.5597,30.5729,5800.0
2007-01-31 12:55:00,46.36,46.41,46.36,46.39,5000.0,30.5597,30.5927,30.5597,30.5795,5000.0
2007-01-31 13:00:00,46.39,46.43,46.38,46.41,11000.0,30.5795,30.6059,30.5729,30.5927,11000.0
2007-01-31 13:05:00,46.41,46.41,46.38,46.41,7200.0,30.5927,30.5927,30.5729,30.5927,7200.0
2007-01-31 13:10:00,46.41,46.42,46.39,46.39,7600.0,30.5927,30.5993,30.5795,30.5795,7600.0
2007-01-31 13:15:00,46.39,46.39,46.37,46.39,3600.0,30.5795,30.5795,30.5663,30.5795,3600.0
2007-01-31 13:20:00,46.37,46.4,46.35,46.35,10000.0,30.5663,30.5861,30.5531,30.5531,10000.0
2007-01-31 13:25:00,46.35,46.38,46.35,46.38,2600.0,30.5531,30.5729,30.5531,30.5729,2600.0
2007-01-31 13:30:00,46.38,46.4,46.36,46.4,2900.0,30.5729,30.5861,30.5597,30.5861,2900.0
2007-01-31 13:35:00,46.4,46.43,46.4,46.42,5000.0,30.5861,30.6059,30.5861,30.5993,5000.0
2007-01-31 13:40:00,46.42,46.44,46.41,46.42,5500.0,30.5993,30.6125,30.5927,30.5993,5500.0
2007-01-31 13:45:00,46.42,46.44,46.41,46.42,3700.0,30.5993,30.6125,30.5927,30.5993,3700.0
2007-01-31 13:50:00,46.43,46.44,46.39,46.43,10700.0,30.6059,30.6125,30.5795,30.6059,10700.0
2007-01-31 13:55:00,46.43,46.47,46.43,46.46,2800.0,30.6059,30.6322,30.6059,30.6256,2800.0
2007-01-31 14:00:00,46.48,46.49,46.43,46.43,9100.0,30.6388,30.6454,30.6059,30.6059,9100.0
2007-01-31 14:05:00,46.43,46.49,46.43,46.45,7100.0,30.6059,30.6454,30.6059,30.6191,7100.0
2007-01-31 14:10:00,46.44,46.46,46.3,46.39,23800.0,30.6125,30.6256,30.5202,30.5795,23800.0
2007-01-31 14:15:00,46.39,46.65,46.36,46.62,26600.0,30.5795,30.7509,30.5597,30.7311,26600.0
2007-01-31 14:20:00,46.64,46.66,46.54,46.61,14700.0,30.7443,30.7575,30.6784,30.7245,14700.0
2007-01-31 14:25:00,46.61,46.65,46.55,46.57,18100.0,30.7245,30.7509,30.685,30.6982,18100.0
2007-01-31 14:30:00,46.58,46.7,46.58,46.68,10000.0,30.7047,30.7838,30.7047,30.7707,10000.0
2007-01-31 14:35:00,46.67,46.77,46.67,46.73,20500.0,30.7641,30.83,30.7641,30.8036,20500.0
2007-01-31 14:40:00,46.74,46.74,46.72,46.73,5700.0,30.8102,30.8102,30.797,30.8036,5700.0
2007-01-31 14:45:00,46.74,46.76,46.71,46.72,11000.0,30.8102,30.8234,30.7904,30.797,11000.0
2007-01-31 14:50:00,46.72,46.74,46.69,46.72,6800.0,30.797,30.8102,30.7773,30.797,6800.0
2007-01-31 14:55:00,46.71,46.74,46.71,46.72,12000.0,30.7904,30.8102,30.7904,30.797,12000.0
2007-01-31 15:00:00,46.72,46.74,46.7,46.7,8100.0,30.797,30.8102,30.7838,30.7838,8100.0
2007-01-31 15:05:00,46.71,46.77,46.71,46.75,14400.0,30.7904,30.83,30.7904,30.8168,14400.0
2007-01-31 15:10:00,46.74,46.75,46.7,46.7,7900.0,30.8102,30.8168,30.7838,30.7838,7900.0
2007-01-31 15:15:00,46.7,46.75,46.7,46.75,4800.0,30.7838,30.8168,30.7838,30.8168,4800.0
2007-01-31 15:20:00,46.72,46.74,46.7,46.74,9200.0,30.797,30.8102,30.7838,30.8102,9200.0
2007-01-31 15:25:00,46.73,46.77,46.72,46.75,12900.0,30.8036,30.83,30.797,30.8168,12900.0
2007-01-31 15:30:00,46.75,46.76,46.72,46.74,14000.0,30.8168,30.8234,30.797,30.8102,14000.0
2007-01-31 15:35:00,46.73,46.76,46.72,46.73,7400.0,30.8036,30.8234,30.797,30.8036,7400.0
2007-01-31 15:40:00,46.73,46.75,46.72,46.74,13200.0,30.8036,30.8168,30.797,30.8102,13200.0
2007-01-31 15:45:00,46.74,46.76,46.71,46.76,31500.0,30.8102,30.8234,30.7904,30.8234,31500.0
2007-01-31 15:50:00,46.76,46.79,46.73,46.73,30100.0,30.8234,30.8432,30.8036,30.8036,30100.0
2007-01-31 15:55:00,46.74,46.75,46.68,46.73,31600.0,30.8102,30.8168,30.7707,30.8036,31600.0
2007-02-01 09:30:00,46.63,46.81,46.62,46.76,35000.0,30.7377,30.8564,30.7311,30.8234,35000.0
2007-02-01 09:35:00,46.76,46.79,46.68,46.72,25700.0,30.8234,30.8432,30.7707,30.797,25700.0
2007-02-01 09:40:00,46.72,46.75,46.69,46.71,27200.0,30.797,30.8168,30.7773,30.7904,27200.0
2007-02-01 09:45:00,46.7,46.73,46.67,46.67,29200.0,30.7838,30.8036,30.7641,30.7641,29200.0
2007-02-01 09:50:00,46.68,46.75,46.68,46.73,14400.0,30.7707,30.8168,30.7707,30.8036,14400.0
2007-02-01 09:55:00,46.74,46.76,46.72,46.72,6100.0,30.8102,30.8234,30.797,30.797,6100.0
2007-02-01 10:00:00,46.72,46.77,46.63,46.68,23900.0,30.797,30.83,30.7377,30.7707,23900.0
2007-02-01 10:05:00,46.68,46.75,46.68,46.75,7800.0,30.7707,30.8168,30.7707,30.8168,7800.0
2007-02-01 10:10:00,46.75,46.75,46.67,46.7,9800.0,30.8168,30.8168,30.7641,30.7838,9800.0
2007-02-01 10:15:00,46.69,46.76,46.68,46.75,18500.0,30.7773,30.8234,30.7707,30.8168,18500.0
2007-02-01 10:20:00,46.75,46.75,46.65,46.67,12300.0,30.8168,30.8168,30.7509,30.7641,12300.0
2007-02-01 10:25:00,46.68,46.74,46.68,46.73,13300.0,30.7707,30.8102,30.7707,30.8036,13300.0
2007-02-01 10:30:00,46.75,46.76,46.72,46.74,25400.0,30.8168,30.8234,30.797,30.8102,25400.0
2007-02-01 10:35:00,46.74,46.76,46.72,46.73,19700.0,30.8102,30.8234,30.797,30.8036,19700.0
2007-02-01 10:40:00,46.73,46.8,46.73,46.78,33700.0,30.8036,30.8498,30.8036,30.8366,33700.0
2007-02-01 10:45:00,46.77,46.79,46.77,46.79,11000.0,30.83,30.8432,30.83,30.8432,11000.0
2007-02-01 10:50:00,46.78,46.79,46.71,46.73,14900.0,30.8366,30.8432,30.7904,30.8036,14900.0
2007-02-01 10:55:00,46.72,46.75,46.72,46.74,6200.0,30.797,30.8168,30.797,30.8102,6200.0
2007-02-01 11:00:00,46.73,46.74,46.7,46.7,7400.0,30.8036,30.8102,30.7838,30.7838,7400.0
2007-02-01 11:05:00,46.7,46.75,46.68,46.75,10500.0,30.7838,30.8168,30.7707,30.8168,10500.0
2007-02-01 11:10:00,46.74,46.75,46.68,46.7,22100.0,30.8102,30.8168,30.7707,30.7838,22100.0
2007-02-01 11:15:00,46.68,46.68,46.63,46.65,21100.0,30.7707,30.7707,30.7377,30.7509,21100.0
2007-02-01 11:20:00,46.65,46.65,46.61,46.61,7400.0,30.7509,30.7509,30.7245,30.7245,7400.0
2007-02-01 11:25:00,46.61,46.63,46.6,46.62,5700.0,30.7245,30.7377,30.7179,30.7311,5700.0
2007-02-01 11:30:00,46.63,46.64,46.61,46.61,10500.0,30.7377,30.7443,30.7245,30.7245,10500.0
2007-02-01 11:35:00,46.6,46.6,46.56,46.57,12400.0,30.7179,30.7179,30.6916,30.6982,12400.0
2007-02-01 11:40:00,46.57,46.63,46.57,46.63,20300.0,30.6982,30.7377,30.6982,30.7377,20300.0
2007-02-01 11:45:00,46.64,46.67,46.64,46.67,6600.0,30.7443,30.7641,30.7443,30.7641,6600.0
2007-02-01 11:50:00,46.68,46.68,46.65,46.66,8100.0,30.7707,30.7707,30.7509,30.7575,8100.0
2007-02-01 11:55:00,46.66,46.7,46.65,46.68,27800.0,30.7575,30.7838,30.7509,30.7707,27800.0
2007-02-01 12:00:00,46.67,46.7,46.66,46.66,5600.0,30.7641,30.7838,30.7575,30.7575,5600.0
2007-02-01 12:05:00,46.68,46.7,46.66,46.69,9100.0,30.7707,30.7838,30.7575,30.7773,9100.0
2007-02-01 12:10:00,46.69,46.7,46.67,46.69,8500.0,30.7773,30.7838,30.7641,30.7773,8500.0
2007-02-01 12:15:00,46.68,46.69,46.67,46.68,8900.0,30.7707,30.7773,30.7641,30.7707,8900.0
2007-02-01 12:20:00,46.68,46.69,46.67,46.67,2900.0,30.7707,30.7773,30.7641,30.7641,2900.0
2007-02-01 12:25:00,46.67,46.68,46.64,46.65,10700.0,30.7641,30.7707,30.7443,30.7509,10700.0
2007-02-01 12:30:00,46.65,46.65,46.61,46.63,5400.0,30.7509,30.7509,30.7245,30.7377,5400.0
2007-02-01 12:35:00,46.62,46.66,46.62,46.66,6300.0,30.7311,30.7575,30.7311,30.7575,6300.0
2007-02-01 12:40:00,46.67,46.69,46.65,46.67,8600.0,30.7641,30.7773,30.7509,30.7641,8600.0
2007-02-01 12:45:00,46.66,46.67,46.65,46.66,3200.0,30.7575,30.7641,30.7509,30.7575,3200.0
2007-02-01 12:50:00,46.67,46.7,46.66,46.7,11800.0,30.7641,30.7838,30.7575,30.7838,11800.0
2007-02-01 12:55:00,46.7,46.7,46.68,46.7,12400.0,30.7838,30.7838,30.7707,30.7838,12400.0
2007-02-01 13:00:00,46.69,46.7,46.69,46.7,9200.0,30.7773,30.7838,30.7773,30.7838,9200.0
2007-02-01 13:05:00,46.7,46.7,46.67,46.69,7900.0,30.7838,30.7838,30.7641,30.7773,7900.0
2007-02-01 13:10:00,46.7,46.7,46.69,46.69,1200.0,30.7838,30.7838,30.7773,30.7773,1200.0
2007-02-01 13:15:00,46.7,46.71,46.69,46.69,5600.0,30.7838,30.7904,30.7773,30.7773,5600.0
2007-02-01 13:20:00,46.7,46.71,46.69,46.71,7600.0,30.7838,30.7904,30.7773,30.7904,7600.0
2007-02-01 13:25:00,46.71,46.71,46.69,46.71,9200.0,30.7904,30.7904,30.7773,30.7904,9200.0
2007-02-01 13:30:00,46.71,46.75,46.69,46.74,16800.0,30.7904,30.8168,30.7773,30.8102,16800.0
2007-02-01 13:35:00,46.75,46.78,46.73,46.78,5600.0,30.8168,30.8366,30.8036,30.8366,5600.0
2007-02-01 13:40:00,46.79,46.84,46.78,46.8,17500.0,30.8432,30.8761,30.8366,30.8498,17500.0
2007-02-01 13:45:00,46.79,46.8,46.75,46.75,5400.0,30.8432,30.8498,30.8168,30.8168,5400.0
2007-02-01 13:50:00,46.75,46.75,46.69,46.71,12900.0,30.8168,30.8168,30.7773,30.7904,12900.0
2007-02-01 13:55:00,46.7,46.7,46.67,46.67,3900.0,30.7838,30.7838,30.7641,30.7641,3900.0
2007-02-01 14:00:00,46.68,46.7,46.68,46.69,3900.0,30.7707,30.7838,30.7707,30.7773,3900.0
2007-02-01 14:05:00,46.69,46.7,46.67,46.67,8300.0,30.7773,30.7838,30.7641,30.7641,8300.0
2007-02-01 14:10:00,46.67,46.69,46.67,46.69,7800.0,30.7641,30.7773,30.7641,30.7773,7800.0
2007-02-01 14:15:00,46.68,46.69,46.67,46.68,8700.0,30.7707,30.7773,30.7641,30.7707,8700.0
2007-02-01 14:20:00,46.68,46.7,46.67,46.69,6700.0,30.7707,30.7838,30.7641,30.7773,6700.0
2007-02-01 14:25:00,46.7,46.73,46.68,46.73,24300.0,30.7838,30.8036,30.7707,30.8036,24300.0
2007-02-01 14:30:00,46.73,46.75,46.72,46.73,16200.0,30.8036,30.8168,30.797,30.8036,16200.0
2007-02-01 14:35:00,46.74,46.78,46.74,46.77,5200.0,30.8102,30.8366,30.8102,30.83,5200.0
2007-02-01 14:40:00,46.77,46.79,46.73,46.74,11400.0,30.83,30.8432,30.8036,30.8102,11400.0
2007-02-01 14:45:00,46.74,46.75,46.7,46.75,10200.0,30.8102,30.8168,30.7838,30.8168,10200.0
2007-02-01 14:50:00,46.76,46.84,46.76,46.84,67400.0,30.8234,30.8761,30.8234,30.8761,67400.0
2007-02-01 14:55:00,46.84,46.86,46.83,46.83,12200.0,30.8761,30.8893,30.8695,30.8695,12200.0
2007-02-01 15:00:00,46.83,46.89,46.83,46.84,11100.0,30.8695,30.9091,30.8695,30.8761,11100.0
2007-02-01 15:05:00,46.85,46.89,46.83,46.88,22000.0,30.8827,30.9091,30.8695,30.9025,22000.0
2007-02-01 15:10:00,46.88,46.89,46.86,46.89,11300.0,30.9025,30.9091,30.8893,30.9091,11300.0
2007-02-01 15:15:00,46.88,46.89,46.85,46.86,24000.0,30.9025,30.9091,30.8827,30.8893,24000.0
2007-02-01 15:20:00,46.85,46.89,46.85,46.87,11200.0,30.8827,30.9091,30.8827,30.8959,11200.0
2007-02-01 15:25:00,46.87,46.9,46.87,46.88,7500.0,30.8959,30.9157,30.8959,30.9025,7500.0
2007-02-01 15:30:00,46.88,46.91,46.88,46.89,13000.0,30.9025,30.9223,30.9025,30.9091,13000.0
2007-02-01 15:35:00,46.9,46.92,46.87,46.91,22400.0,30.9157,30.9289,30.8959,30.9223,22400.0
2007-02-01 15:40:00,46.92,46.95,46.9,46.93,154800.0,30.9289,30.9486,30.9157,30.9355,154800.0
2007-02-01 15:45:00,46.94,46.95,46.9,46.93,19200.0,30.942,30.9486,30.9157,30.9355,19200.0
2007-02-01 15:50:00,46.92,46.95,46.9,46.95,30000.0,30.9289,30.9486,30.9157,30.9486,30000.0
2007-02-01 15:55:00,46.94,46.99,46.89,46.98,76500.0,30.942,30.975,30.9091,30.9684,76500.0
2007-02-02 09:30:00,46.98,47.0,46.96,46.96,19700.0,30.9684,30.9816,30.9552,30.9552,19700.0
2007-02-02 09:35:00,46.97,47.09,46.91,47.06,17400.0,30.9618,31.0409,30.9223,31.0212,17400.0
2007-02-02 09:40:00,47.04,47.09,46.99,47.0,5600.0,31.008,31.0409,30.975,30.9816,5600.0
2007-02-02 09:45:00,47.08,47.08,46.96,46.96,3400.0,31.0343,31.0343,30.9552,30.9552,3400.0
2007-02-02 09:50:00,46.95,47.01,46.95,46.97,8000.0,30.9486,30.9882,30.9486,30.9618,8000.0
2007-02-02 09:55:00,46.96,46.99,46.95,46.95,6200.0,30.9552,30.975,30.9486,30.9486,6200.0
2007-02-02 10:00:00,46.94,47.0,46.94,46.94,7000.0,30.942,30.9816,30.942,30.942,7000.0
2007-02-02 10:05:00,46.94,46.99,46.92,46.98,7200.0,30.942,30.975,30.9289,30.9684,7200.0
2007-02-02 10:10:00,46.98,47.02,46.98,47.01,8800.0,30.9684,30.9948,30.9684,30.9882,8800.0
2007-02-02 10:15:00,46.97,46.97,46.92,46.94,6300.0,30.9618,30.9618,30.9289,30.942,6300.0
2007-02-02 10:20:00,46.93,46.97,46.92,46.95,12300.0,30.9355,30.9618,30.9289,30.9486,12300.0
2007-02-02 10:25:00,46.95,46.98,46.94,46.97,6100.0,30.9486,30.9684,30.942,30.9618,6100.0
2007-02-02 10:30:00,46.98,47.02,46.97,46.97,7000.0,30.9684,30.9948,30.9618,30.9618,7000.0
2007-02-02 10:35:00,46.97,46.97,46.94,46.96,8300.0,30.9618,30.9618,30.942,30.9552,8300.0
2007-02-02 10:40:00,46.95,46.96,46.92,46.92,7300.0,30.9486,30.9552,30.9289,30.9289,7300.0
2007-02-02 10:45:00,46.91,46.93,46.91,46.92,5700.0,30.9223,30.9355,30.9223,30.9289,5700.0
2007-02-02 10:50:00,46.91,46.91,46.87,46.89,9600.0,30.9223,30.9223,30.8959,30.9091,9600.0
2007-02-02 10:55:00,46.88,46.98,46.88,46.98,10900.0,30.9025,30.9684,30.9025,30.9684,10900.0
2007-02-02 11:00:00,46.96,46.99,46.96,46.99,20200.0,30.9552,30.975,30.9552,30.975,20200.0
2007-02-02 11:05:00,46.99,47.01,46.99,47.0,8700.0,30.975,30.9882,30.975,30.9816,8700.0
2007-02-02 11:10:00,47.0,47.03,46.98,47.03,8700.0,30.9816,31.0014,30.9684,31.0014,8700.0
2007-02-02 11:15:00,47.02,47.04,47.02,47.03,3600.0,30.9948,31.008,30.9948,31.0014,3600.0
2007-02-02 11:20:00,47.02,47.03,46.98,47.0,6700.0,30.9948,31.0014,30.9684,30.9816,6700.0
2007-02-02 11:25:00,47.0,47.01,46.99,47.0,5600.0,30.9816,30.9882,30.975,30.9816,5600.0
2007-02-02 11:30:00,47.01,47.03,46.99,46.99,8700.0,30.9882,31.0014,30.975,30.975,8700.0
2007-02-02 11:35:00,46.99,46.99,46.93,46.94,7100.0,30.975,30.975,30.9355,30.942,7100.0
2007-02-02 11:40:00,46.92,46.93,46.89,46.92,10300.0,30.9289,30.9355,30.9091,30.9289,10300.0
2007-02-02 11:45:00,46.93,46.98,46.93,46.96,5800.0,30.9355,30.9684,30.9355,30.9552,5800.0
2007-02-02 11:50:00,46.97,46.97,46.94,46.95,4900.0,30.9618,30.9618,30.942,30.9486,4900.0
2007-02-02 11:55:00,46.95,46.97,46.95,46.96,3200.0,30.9486,30.9618,30.9486,30.9552,3200.0
2007-02-02 12:00:00,46.95,46.97,46.95,46.95,4200.0,30.9486,30.9618,30.9486,30.9486,4200.0
2007-02-02 12:05:00,46.95,46.96,46.95,46.95,19300.0,30.9486,30.9552,30.9486,30.9486,19300.0
2007-02-02 12:10:00,46.95,47.0,46.95,47.0,20900.0,30.9486,30.9816,30.9486,30.9816,20900.0
2007-02-02 12:15:00,47.0,47.0,46.98,46.98,5300.0,30.9816,30.9816,30.9684,30.9684,5300.0
2007-02-02 12:20:00,46.98,47.02,46.97,47.0,3100.0,30.9684,30.9948,30.9618,30.9816,3100.0
2007-02-02 12:25:00,47.0,47.0,46.95,46.96,8100.0,30.9816,30.9816,30.9486,30.9552,8100.0
2007-02-02 12:30:00,46.96,47.0,46.95,47.0,14600.0,30.9552,30.9816,30.9486,30.9816,14600.0
2007-02-02 12:35:00,47.0,47.0,46.98,46.98,3000.0,30.9816,30.9816,30.9684,30.9684,3000.0
2007-02-02 12:40:00,46.98,47.0,46.98,46.99,3800.0,30.9684,30.9816,30.9684,30.975,3800.0
2007-02-02 12:45:00,46.98,47.02,46.98,47.0,4900.0,30.9684,30.9948,30.9684,30.9816,4900.0
2007-02-02 12:50:00,47.0,47.01,46.98,46.99,5100.0,30.9816,30.9882,30.9684,30.975,5100.0
2007-02-02 12:55:00,46.97,46.99,46.95,46.98,4000.0,30.9618,30.975,30.9486,30.9684,4000.0
2007-02-02 13:00:00,46.98,47.01,46.98,47.0,3800.0,30.9684,30.9882,30.9684,30.9816,3800.0
2007-02-02 13:05:00,47.01,47.01,46.96,46.97,9600.0,30.9882,30.9882,30.9552,30.9618,9600.0
2007-02-02 13:10:00,46.97,46.97,46.95,46.96,5900.0,30.9618,30.9618,30.9486,30.9552,5900.0
2007-02-02 13:15:00,46.96,46.97,46.95,46.96,2900.0,30.9552,30.9618,30.9486,30.9552,2900.0
2007-02-02 13:20:00,46.97,46.98,46.95,46.96,7800.0,30.9618,30.9684,30.9486,30.9552,7800.0
2007-02-02 13:25:00,46.95,46.98,46.95,46.97,3400.0,30.9486,30.9684,30.9486,30.9618,3400.0
2007-02-02 13:30:00,46.97,46.98,46.94,46.98,10600.0,30.9618,30.9684,30.942,30.9684,10600.0
2007-02-02 13:35:00,46.97,46.98,46.96,46.97,3900.0,30.9618,30.9684,30.9552,30.9618,3900.0
2007-02-02 13:40:00,46.96,46.98,46.96,46.98,3100.0,30.9552,30.9684,30.9552,30.9684,3100.0
2007-02-02 13:45:00,46.98,47.01,46.98,47.0,5500.0,30.9684,30.9882,30.9684,30.9816,5500.0
2007-02-02 13:50:00,46.99,47.01,46.98,47.0,8800.0,30.975,30.9882,30.9684,30.9816,8800.0
2007-02-02 13:55:00,47.01,47.01,46.98,46.99,7300.0,30.9882,30.9882,30.9684,30.975,7300.0
2007-02-02 14:00:00,46.99,47.01,46.98,47.01,5000.0,30.975,30.9882,30.9684,30.9882,5000.0
2007-02-02 14:05:00,47.0,47.02,47.0,47.01,5000.0,30.9816,30.9948,30.9816,30.9882,5000.0
2007-02-02 14:10:00,47.01,47.01,46.98,47.0,12900.0,30.9882,30.9882,30.9684,30.9816,12900.0
2007-02-02 14:15:00,47.0,47.01,46.99,47.0,7300.0,30.9816,30.9882,30.975,30.9816,7300.0
2007-02-02 14:20:00,47.0,47.01,46.99,47.01,13700.0,30.9816,30.9882,30.975,30.9882,13700.0
2007-02-02 14:25:00,46.99,47.0,46.98,46.98,6000.0,30.975,30.9816,30.9684,30.9684,6000.0
2007-02-02 14:30:00,46.99,47.01,46.99,47.0,4300.0,30.975,30.9882,30.975,30.9816,4300.0
2007-02-02 14:35:00,47.0,47.02,47.0,47.02,6100.0,30.9816,30.9948,30.9816,30.9948,6100.0
2007-02-02 14:40:00,47.01,47.03,47.01,47.02,5100.0,30.9882,31.0014,30.9882,30.9948,5100.0
2007-02-02 14:45:00,47.03,47.05,47.0,47.04,15200.0,31.0014,31.0146,30.9816,31.008,15200.0
2007-02-02 14:50:00,47.04,47.06,47.02,47.03,6800.0,31.008,31.0212,30.9948,31.0014,6800.0
2007-02-02 14:55:00,47.04,47.04,47.01,47.01,7100.0,31.008,31.008,30.9882,30.9882,7100.0
2007-02-02 15:00:00,47.01,47.05,47.0,47.03,12200.0,30.9882,31.0146,30.9816,31.0014,12200.0
2007-02-02 15:05:00,47.02,47.03,47.01,47.02,3900.0,30.9948,31.0014,30.9882,30.9948,3900.0
2007-02-02 15:10:00,47.01,47.04,47.01,47.03,4100.0,30.9882,31.008,30.9882,31.0014,4100.0
2007-02-02 15:15:00,47.03,47.05,47.03,47.04,5800.0,31.0014,31.0146,31.0014,31.008,5800.0
2007-02-02 15:20:00,47.03,47.07,47.02,47.06,19000.0,31.0014,31.0277,30.9948,31.0212,19000.0
2007-02-02 15:25:00,47.07,47.07,47.03,47.03,7800.0,31.0277,31.0277,31.0014,31.0014,7800.0
2007-02-02 15:30:00,47.03,47.04,47.01,47.02,12300.0,31.0014,31.008,30.9882,30.9948,12300.0
2007-02-02 15:35:00,47.02,47.03,47.0,47.02,7900.0,30.9948,31.0014,30.9816,30.9948,7900.0
2007-02-02 15:40:00,47.03,47.05,47.01,47.05,9500.0,31.0014,31.0146,30.9882,31.0146,9500.0
2007-02-02 15:45:00,47.04,47.04,47.02,47.03,9600.0,31.008,31.008,30.9948,31.0014,9600.0
2007-02-02 15:50:00,47.04,47.11,47.04,47.1,15500.0,31.008,31.0541,31.008,31.0475,15500.0
2007-02-02 15:55:00,47.1,47.11,47.03,47.06,34000.0,31.0475,31.0541,31.0014,31.0212,34000.0
2007-02-05 09:35:00,47.01,47.05,46.85,46.98,30400.0,30.9882,31.0146,30.8827,30.9684,30400.0
2007-02-05 09:40:00,47.04,47.05,46.95,46.96,7500.0,31.008,31.0146,30.9486,30.9552,7500.0
2007-02-05 09:45:00,46.96,47.02,46.95,46.95,8500.0,30.9552,30.9948,30.9486,30.9486,8500.0
2007-02-05 09:50:00,46.94,46.94,46.86,46.93,9100.0,30.942,30.942,30.8893,30.9355,9100.0
2007-02-05 09:55:00,46.93,47.02,46.88,46.9,8100.0,30.9355,30.9948,30.9025,30.9157,8100.0
2007-02-05 10:00:00,46.91,46.99,46.87,46.89,13900.0,30.9223,30.975,30.8959,30.9091,13900.0
2007-02-05 10:05:00,46.92,46.99,46.89,46.98,9100.0,30.9289,30.975,30.9091,30.9684,9100.0
2007-02-05 10:10:00,46.98,47.0,46.97,47.0,10900.0,30.9684,30.9816,30.9618,30.9816,10900.0
2007-02-05 10:15:00,47.0,47.07,47.0,47.07,13000.0,30.9816,31.0277,30.9816,31.0277,13000.0
2007-02-05 10:20:00,47.08,47.1,47.08,47.08,14300.0,31.0343,31.0475,31.0343,31.0343,14300.0
2007-02-05 10:25:00,47.1,47.16,47.09,47.16,11700.0,31.0475,31.0871,31.0409,31.0871,11700.0
2007-02-05 10:30:00,47.15,47.24,47.15,47.24,13600.0,31.0805,31.1398,31.0805,31.1398,13600.0
2007-02-05 10:35:00,47.24,47.27,47.23,47.26,15700.0,31.1398,31.1596,31.1332,31.153,15700.0
2007-02-05 10:40:00,47.27,47.31,47.26,47.3,20600.0,31.1596,31.1859,31.153,31.1794,20600.0
2007-02-05 10:45:00,47.3,47.36,47.3,47.36,19200.0,31.1794,31.2189,31.1794,31.2189,19200.0
2007-02-05 10:50:00,47.35,47.37,47.34,47.35,7700.0,31.2123,31.2255,31.2057,31.2123,7700.0
2007-02-05 10:55:00,47.35,47.44,47.35,47.44,15100.0,31.2123,31.2716,31.2123,31.2716,15100.0
2007-02-05 11:00:00,47.43,47.43,47.37,47.4,14600.0,31.265,31.265,31.2255,31.2453,14600.0
2007-02-05 11:05:00,47.4,47.42,47.38,47.42,10600.0,31.2453,31.2585,31.2321,31.2585,10600.0
2007-02-05 11:10:00,47.42,47.44,47.41,47.44,6400.0,31.2585,31.2716,31.2519,31.2716,6400.0
2007-02-05 11:15:00,47.43,47.44,47.42,47.44,8500.0,31.265,31.2716,31.2585,31.2716,8500.0
2007-02-05 11:20:00,47.44,47.45,47.41,47.45,10600.0,31.2716,31.2782,31.2519,31.2782,10600.0
2007-02-05 11:25:00,47.45,47.51,47.45,47.51,15400.0,31.2782,31.3178,31.2782,31.3178,15400.0
2007-02-05 11:30:00,47.5,47.52,47.48,47.5,11800.0,31.3112,31.3244,31.298,31.3112,11800.0
2007-02-05 11:35:00,47.51,47.53,47.5,47.52,8900.0,31.3178,31.331,31.3112,31.3244,8900.0
2007-02-05 11:40:00,47.52,47.59,47.52,47.56,15500.0,31.3244,31.3705,31.3244,31.3507,15500.0
2007-02-05 11:45:00,47.57,47.57,47.54,47.55,9000.0,31.3573,31.3573,31.3376,31.3442,9000.0
2007-02-05 11:50:00,47.55,47.6,47.55,47.59,15700.0,31.3442,31.3771,31.3442,31.3705,15700.0
2007-02-05 11:55:00,47.6,47.69,47.6,47.63,33300.0,31.3771,31.4364,31.3771,31.3969,33300.0
2007-02-05 12:00:00,47.64,47.68,47.63,47.68,9100.0,31.4035,31.4298,31.3969,31.4298,9100.0
2007-02-05 12:05:00,47.68,47.7,47.67,47.68,11100.0,31.4298,31.443,31.4233,31.4298,11100.0
2007-02-05 12:10:00,47.68,47.69,47.57,47.63,32600.0,31.4298,31.4364,31.3573,31.3969,32600.0
2007-02-05 12:15:00,47.63,47.64,47.58,47.6,7500.0,31.3969,31.4035,31.3639,31.3771,7500.0
2007-02-05 12:20:00,47.59,47.65,47.59,47.65,7100.0,31.3705,31.4101,31.3705,31.4101,7100.0
2007-02-05 12:25:00,47.64,47.75,47.64,47.75,28000.0,31.4035,31.476,31.4035,31.476,28000.0
2007-02-05 12:30:00,47.74,47.8,47.72,47.73,35400.0,31.4694,31.5089,31.4562,31.4628,35400.0
2007-02-05 12:35:00,47.73,47.76,47.73,47.74,8300.0,31.4628,31.4826,31.4628,31.4694,8300.0
2007-02-05 12:40:00,47.75,47.77,47.74,47.76,10400.0,31.476,31.4892,31.4694,31.4826,10400.0
2007-02-05 12:45:00,47.77,47.77,47.75,47.76,15800.0,31.4892,31.4892,31.476,31.4826,15800.0
2007-02-05 12:50:00,47.76,47.76,47.68,47.68,9800.0,31.4826,31.4826,31.4298,31.4298,9800.0
2007-02-05 12:55:00,47.68,47.69,47.68,47.69,5700.0,31.4298,31.4364,31.4298,31.4364,5700.0
2007-02-05 13:00:00,47.69,47.76,47.69,47.76,34600.0,31.4364,31.4826,31.4364,31.4826,34600.0
2007-02-05 13:05:00,47.77,47.8,47.75,47.79,8600.0,31.4892,31.5089,31.476,31.5024,8600.0
2007-02-05 13:10:00,47.8,47.93,47.8,47.85,24600.0,31.5089,31.5946,31.5089,31.5419,24600.0
2007-02-05 13:15:00,47.85,47.85,47.82,47.82,7300.0,31.5419,31.5419,31.5221,31.5221,7300.0
2007-02-05 13:20:00,47.82,47.84,47.82,47.83,56900.0,31.5221,31.5353,31.5221,31.5287,56900.0
2007-02-05 13:25:00,47.85,47.85,47.8,47.83,18400.0,31.5419,31.5419,31.5089,31.5287,18400.0
2007-02-05 13:30:00,47.82,47.83,47.79,47.8,8800.0,31.5221,31.5287,31.5024,31.5089,8800.0
2007-02-05 13:35:00,47.8,47.81,47.79,47.8,31300.0,31.5089,31.5155,31.5024,31.5089,31300.0
2007-02-05 13:40:00,47.8,47.81,47.73,47.73,14100.0,31.5089,31.5155,31.4628,31.4628,14100.0
2007-02-05 13:45:00,47.75,47.75,47.71,47.72,19200.0,31.476,31.476,31.4496,31.4562,19200.0
2007-02-05 13:50:00,47.71,47.77,47.71,47.75,10800.0,31.4496,31.4892,31.4496,31.476,10800.0
2007-02-05 13:55:00,47.76,47.76,47.73,47.75,6800.0,31.4826,31.4826,31.4628,31.476,6800.0
2007-02-05 14:00:00,47.74,47.75,47.72,47.72,15600.0,31.4694,31.476,31.4562,31.4562,15600.0
2007-02-05 14:05:00,47.71,47.74,47.68,47.68,13600.0,31.4496,31.4694,31.4298,31.4298,13600.0
2007-02-05 14:10:00,47.7,47.7,47.67,47.69,9700.0,31.443,31.443,31.4233,31.4364,9700.0
2007-02-05 14:15:00,47.7,47.75,47.69,47.73,11900.0,31.443,31.476,31.4364,31.4628,11900.0
2007-02-05 14:20:00,47.75,47.8,47.74,47.77,17800.0,31.476,31.5089,31.4694,31.4892,17800.0
2007-02-05 14:25:00,47.77,47.8,47.77,47.8,6200.0,31.4892,31.5089,31.4892,31.5089,6200.0
2007-02-05 14:30:00,47.8,47.84,47.79,47.81,13600.0,31.5089,31.5353,31.5024,31.5155,13600.0
2007-02-05 14:35:00,47.81,47.87,47.81,47.87,24500.0,31.5155,31.5551,31.5155,31.5551,24500.0
2007-02-05 14:40:00,47.87,47.91,47.83,47.84,16600.0,31.5551,31.5815,31.5287,31.5353,16600.0
2007-02-05 14:45:00,47.85,47.88,47.84,47.85,10700.0,31.5419,31.5617,31.5353,31.5419,10700.0
2007-02-05 14:50:00,47.86,47.88,47.84,47.85,9200.0,31.5485,31.5617,31.5353,31.5419,9200.0
2007-02-05 14:55:00,47.85,47.87,47.83,47.87,9500.0,31.5419,31.5551,31.5287,31.5551,9500.0
2007-02-05 15:00:00,47.87,47.87,47.8,47.81,9900.0,31.5551,31.5551,31.5089,31.5155,9900.0
2007-02-05 15:05:00,47.81,47.82,47.8,47.8,9300.0,31.5155,31.5221,31.5089,31.5089,9300.0
2007-02-05 15:10:00,47.81,47.81,47.7,47.7,33500.0,31.5155,31.5155,31.443,31.443,33500.0
2007-02-05 15:15:00,47.7,47.74,47.67,47.74,25400.0,31.443,31.4694,31.4233,31.4694,25400.0
2007-02-05 15:20:00,47.74,47.78,47.73,47.77,12800.0,31.4694,31.4958,31.4628,31.4892,12800.0
2007-02-05 15:25:00,47.77,47.82,47.75,47.82,17800.0,31.4892,31.5221,31.476,31.5221,17800.0
2007-02-05 15:30:00,47.83,47.84,47.81,47.82,7600.0,31.5287,31.5353,31.5155,31.5221,7600.0
2007-02-05 15:35:00,47.82,47.84,47.8,47.8,8900.0,31.5221,31.5353,31.5089,31.5089,8900.0
2007-02-05 15:40:00,47.8,47.8,47.71,47.72,43000.0,31.5089,31.5089,31.4496,31.4562,43000.0
2007-02-05 15:45:00,47.73,47.74,47.69,47.74,70900.0,31.4628,31.4694,31.4364,31.4694,70900.0
2007-02-05 15:50:00,47.73,47.73,47.67,47.68,21500.0,31.4628,31.4628,31.4233,31.4298,21500.0
2007-02-05 15:55:00,47.68,47.73,47.61,47.66,143700.0,31.4298,31.4628,31.3837,31.4167,143700.0
2007-02-06 09:30:00,47.8,47.8,47.59,47.64,41000.0,31.5089,31.5089,31.3705,31.4035,41000.0
2007-02-06 09:35:00,47.64,47.75,47.55,47.72,27400.0,31.4035,31.476,31.3442,31.4562,27400.0
2007-02-06 09:40:00,47.72,47.8,47.7,47.77,16100.0,31.4562,31.5089,31.443,31.4892,16100.0
2007-02-06 09:45:00,47.76,47.77,47.67,47.67,12800.0,31.4826,31.4892,31.4233,31.4233,12800.0
2007-02-06 09:50:00,47.68,47.68,47.6,47.6,16700.0,31.4298,31.4298,31.3771,31.3771,16700.0
2007-02-06 09:55:00,47.61,47.71,47.61,47.67,20100.0,31.3837,31.4496,31.3837,31.4233,20100.0
2007-02-06 10:00:00,47.68,47.71,47.65,47.66,7700.0,31.4298,31.4496,31.4101,31.4167,7700.0
2007-02-06 10:05:00,47.66,47.71,47.61,47.62,12200.0,31.4167,31.4496,31.3837,31.3903,12200.0
2007-02-06 10:10:00,47.64,47.66,47.62,47.66,7500.0,31.4035,31.4167,31.3903,31.4167,7500.0
2007-02-06 10:15:00,47.66,47.68,47.63,47.67,10100.0,31.4167,31.4298,31.3969,31.4233,10100.0
2007-02-06 10:20:00,47.66,47.7,47.66,47.69,12600.0,31.4167,31.443,31.4167,31.4364,12600.0
2007-02-06 10:25:00,47.67,47.68,47.64,47.64,35300.0,31.4233,31.4298,31.4035,31.4035,35300.0
2007-02-06 10:30:00,47.63,47.68,47.63,47.67,11100.0,31.3969,31.4298,31.3969,31.4233,11100.0
2007-02-06 10:35:00,47.66,47.66,47.62,47.62,6200.0,31.4167,31.4167,31.3903,31.3903,6200.0
2007-02-06 10:40:00,47.63,47.64,47.61,47.62,8500.0,31.3969,31.4035,31.3837,31.3903,8500.0
2007-02-06 10:45:00,47.62,47.68,47.61,47.68,8100.0,31.3903,31.4298,31.3837,31.4298,8100.0
2007-02-06 10:50:00,47.68,47.69,47.62,47.62,8700.0,31.4298,31.4364,31.3903,31.3903,8700.0
2007-02-06 10:55:00,47.61,47.65,47.6,47.65,9900.0,31.3837,31.4101,31.3771,31.4101,9900.0
2007-02-06 11:00:00,47.66,47.68,47.65,47.66,7500.0,31.4167,31.4298,31.4101,31.4167,7500.0
2007-02-06 11:05:00,47.65,47.67,47.64,47.67,6000.0,31.4101,31.4233,31.4035,31.4233,6000.0
2007-02-06 11:10:00,47.67,47.67,47.65,47.66,10900.0,31.4233,31.4233,31.4101,31.4167,10900.0
2007-02-06 11:15:00,47.65,47.65,47.63,47.63,3700.0,31.4101,31.4101,31.3969,31.3969,3700.0
2007-02-06 11:20:00,47.62,47.65,47.62,47.63,6100.0,31.3903,31.4101,31.3903,31.3969,6100.0
2007-02-06 11:25:00,47.62,47.64,47.6,47.6,7900.0,31.3903,31.4035,31.3771,31.3771,7900.0
2007-02-06 11:30:00,47.6,47.62,47.6,47.62,9300.0,31.3771,31.3903,31.3771,31.3903,9300.0
2007-02-06 11:35:00,47.62,47.62,47.6,47.6,8900.0,31.3903,31.3903,31.3771,31.3771,8900.0
2007-02-06 11:40:00,47.61,47.66,47.6,47.66,14500.0,31.3837,31.4167,31.3771,31.4167,14500.0
2007-02-06 11:45:00,47.67,47.69,47.66,47.66,10300.0,31.4233,31.4364,31.4167,31.4167,10300.0
2007-02-06 11:50:00,47.65,47.7,47.65,47.68,10000.0,31.4101,31.443,31.4101,31.4298,10000.0
2007-02-06 11:55:00,47.68,47.69,47.62,47.62,10300.0,31.4298,31.4364,31.3903,31.3903,10300.0
2007-02-06 12:00:00,47.62,47.62,47.59,47.6,4500.0,31.3903,31.3903,31.3705,31.3771,4500.0
2007-02-06 12:05:00,47.59,47.61,47.59,47.6,7900.0,31.3705,31.3837,31.3705,31.3771,7900.0
2007-02-06 12:10:00,47.59,47.64,47.59,47.64,6600.0,31.3705,31.4035,31.3705,31.4035,6600.0
2007-02-06 12:15:00,47.64,47.66,47.63,47.66,6600.0,31.4035,31.4167,31.3969,31.4167,6600.0
2007-02-06 12:20:00,47.66,47.7,47.66,47.67,11100.0,31.4167,31.443,31.4167,31.4233,11100.0
2007-02-06 12:25:00,47.66,47.66,47.63,47.63,7200.0,31.4167,31.4167,31.3969,31.3969,7200.0
2007-02-06 12:30:00,47.62,47.63,47.61,47.61,5400.0,31.3903,31.3969,31.3837,31.3837,5400.0
2007-02-06 12:35:00,47.61,47.62,47.58,47.6,10100.0,31.3837,31.3903,31.3639,31.3771,10100.0
2007-02-06 12:40:00,47.6,47.63,47.6,47.61,15100.0,31.3771,31.3969,31.3771,31.3837,15100.0
2007-02-06 12:45:00,47.61,47.61,47.59,47.6,7000.0,31.3837,31.3837,31.3705,31.3771,7000.0
2007-02-06 12:50:00,47.61,47.62,47.6,47.62,8100.0,31.3837,31.3903,31.3771,31.3903,8100.0
2007-02-06 12:55:00,47.62,47.63,47.61,47.61,8000.0,31.3903,31.3969,31.3837,31.3837,8000.0
2007-02-06 13:00:00,47.61,47.63,47.61,47.63,5500.0,31.3837,31.3969,31.3837,31.3969,5500.0
2007-02-06 13:05:00,47.62,47.66,47.62,47.65,5900.0,31.3903,31.4167,31.3903,31.4101,5900.0
2007-02-06 13:10:00,47.64,47.65,47.62,47.62,4200.0,31.4035,31.4101,31.3903,31.3903,4200.0
2007-02-06 13:15:00,47.62,47.63,47.6,47.61,13800.0,31.3903,31.3969,31.3771,31.3837,13800.0
2007-02-06 13:20:00,47.62,47.66,47.61,47.61,16900.0,31.3903,31.4167,31.3837,31.3837,16900.0
2007-02-06 13:25:00,47.62,47.62,47.59,47.59,2600.0,31.3903,31.3903,31.3705,31.3705,2600.0
2007-02-06 13:30:00,47.58,47.62,47.58,47.62,7900.0,31.3639,31.3903,31.3639,31.3903,7900.0
2007-02-06 13:35:00,47.63,47.66,47.59,47.6,23600.0,31.3969,31.4167,31.3705,31.3771,23600.0
2007-02-06 13:40:00,47.6,47.61,47.55,47.56,5800.0,31.3771,31.3837,31.3442,31.3507,5800.0
2007-02-06 13:45:00,47.55,47.58,47.52,47.55,22900.0,31.3442,31.3639,31.3244,31.3442,22900.0
2007-02-06 13:50:00,47.54,47.55,47.53,47.54,7500.0,31.3376,31.3442,31.331,31.3376,7500.0
2007-02-06 13:55:00,47.54,47.58,47.53,47.57,22500.0,31.3376,31.3639,31.331,31.3573,22500.0
2007-02-06 14:00:00,47.57,47.59,47.56,47.56,7600.0,31.3573,31.3705,31.3507,31.3507,7600.0
2007-02-06 14:05:00,47.56,47.56,47.51,47.51,14700.0,31.3507,31.3507,31.3178,31.3178,14700.0
2007-02-06 14:10:00,47.52,47.54,47.5,47.52,17300.0,31.3244,31.3376,31.3112,31.3244,17300.0
2007-02-06 14:15:00,47.53,47.55,47.53,47.53,4400.0,31.331,31.3442,31.331,31.331,4400.0
2007-02-06 14:20:00,47.53,47.55,47.52,47.55,9400.0,31.331,31.3442,31.3244,31.3442,9400.0
2007-02-06 14:25:00,47.55,47.56,47.54,47.56,9000.0,31.3442,31.3507,31.3376,31.3507,9000.0
2007-02-06 14:30:00,47.56,47.59,47.54,47.58,14400.0,31.3507,31.3705,31.3376,31.3639,14400.0
2007-02-06 14:35:00,47.58,47.6,47.58,47.58,11000.0,31.3639,31.3771,31.3639,31.3639,11000.0
2007-02-06 14:40:00,47.58,47.59,47.55,47.55,9700.0,31.3639,31.3705,31.3442,31.3442,9700.0
2007-02-06 14:45:00,47.55,47.58,47.55,47.57,9000.0,31.3442,31.3639,31.3442,31.3573,9000.0
2007-02-06 14:50:00,47.58,47.58,47.52,47.55,11700.0,31.3639,31.3639,31.3244,31.3442,11700.0
2007-02-06 14:55:00,47.54,47.58,47.53,47.55,20300.0,31.3376,31.3639,31.331,31.3442,20300.0
2007-02-06 15:00:00,47.53,47.57,47.53,47.54,8600.0,31.331,31.3573,31.331,31.3376,8600.0
2007-02-06 15:05:00,47.55,47.57,47.53,47.56,13600.0,31.3442,31.3573,31.331,31.3507,13600.0
2007-02-06 15:10:00,47.56,47.57,47.56,47.56,6400.0,31.3507,31.3573,31.3507,31.3507,6400.0
2007-02-06 15:15:00,47.56,47.58,47.56,47.58,11500.0,31.3507,31.3639,31.3507,31.3639,11500.0
2007-02-06 15:20:00,47.57,47.58,47.56,47.56,9400.0,31.3573,31.3639,31.3507,31.3507,9400.0
2007-02-06 15:25:00,47.56,47.58,47.55,47.58,6700.0,31.3507,31.3639,31.3442,31.3639,6700.0
2007-02-06 15:30:00,47.57,47.6,47.57,47.57,13200.0,31.3573,31.3771,31.3573,31.3573,13200.0
2007-02-06 15:35:00,47.57,47.62,47.57,47.61,16300.0,31.3573,31.3903,31.3573,31.3837,16300.0
2007-02-06 15:40:00,47.6,47.64,47.6,47.61,9800.0,31.3771,31.4035,31.3771,31.3837,9800.0
2007-02-06 15:45:00,47.61,47.61,47.59,47.59,8700.0,31.3837,31.3837,31.3705,31.3705,8700.0
2007-02-06 15:50:00,47.6,47.63,47.58,47.59,18500.0,31.3771,31.3969,31.3639,31.3705,18500.0
2007-02-06 15:55:00,47.6,47.64,47.56,47.61,24900.0,31.3771,31.4035,31.3507,31.3837,24900.0
2007-02-07 09:30:00,47.61,47.7,47.61,47.61,13500.0,31.3837,31.443,31.3837,31.3837,13500.0
2007-02-07 09:35:00,47.65,47.65,47.55,47.55,6000.0,31.4101,31.4101,31.3442,31.3442,6000.0
2007-02-07 09:40:00,47.55,47.58,47.45,47.56,16700.0,31.3442,31.3639,31.2782,31.3507,16700.0
2007-02-07 09:45:00,47.56,47.61,47.56,47.56,10400.0,31.3507,31.3837,31.3507,31.3507,10400.0
2007-02-07 09:50:00,47.56,47.58,47.52,47.52,6900.0,31.3507,31.3639,31.3244,31.3244,6900.0
2007-02-07 09:55:00,47.52,47.52,47.46,47.52,9500.0,31.3244,31.3244,31.2848,31.3244,9500.0
2007-02-07 10:00:00,47.52,47.57,47.52,47.57,12700.0,31.3244,31.3573,31.3244,31.3573,12700.0
2007-02-07 10:05:00,47.58,47.61,47.56,47.6,10900.0,31.3639,31.3837,31.3507,31.3771,10900.0
2007-02-07 10:10:00,47.6,47.63,47.58,47.61,11600.0,31.3771,31.3969,31.3639,31.3837,11600.0
2007-02-07 10:15:00,47.6,47.68,47.6,47.68,14800.0,31.3771,31.4298,31.3771,31.4298,14800.0
2007-02-07 10:20:00,47.67,47.73,47.66,47.72,13900.0,31.4233,31.4628,31.4167,31.4562,13900.0
2007-02-07 10:25:00,47.73,47.75,47.72,47.72,8600.0,31.4628,31.476,31.4562,31.4562,8600.0
2007-02-07 10:30:00,47.72,47.72,47.69,47.72,11200.0,31.4562,31.4562,31.4364,31.4562,11200.0
2007-02-07 10:35:00,47.7,47.72,47.69,47.72,4300.0,31.443,31.4562,31.4364,31.4562,4300.0
2007-02-07 10:40:00,47.73,47.74,47.72,47.72,4700.0,31.4628,31.4694,31.4562,31.4562,4700.0
2007-02-07 10:45:00,47.72,47.74,47.72,47.73,5200.0,31.4562,31.4694,31.4562,31.4628,5200.0
2007-02-07 10:50:00,47.75,47.75,47.71,47.73,6500.0,31.476,31.476,31.4496,31.4628,6500.0
2007-02-07 10:55:00,47.73,47.77,47.72,47.72,7300.0,31.4628,31.4892,31.4562,31.4562,7300.0
2007-02-07 11:00:00,47.75,47.79,47.72,47.79,8000.0,31.476,31.5024,31.4562,31.5024,8000.0
2007-02-07 11:05:00,47.77,47.78,47.75,47.75,1500.0,31.4892,31.4958,31.476,31.476,1500.0
2007-02-07 11:10:00,47.75,47.76,47.68,47.68,8700.0,31.476,31.4826,31.4298,31.4298,8700.0
2007-02-07 11:15:00,47.68,47.71,47.68,47.7,4200.0,31.4298,31.4496,31.4298,31.443,4200.0
2007-02-07 11:20:00,47.7,47.71,47.68,47.69,3100.0,31.443,31.4496,31.4298,31.4364,3100.0
2007-02-07 11:25:00,47.68,47.68,47.65,47.67,3900.0,31.4298,31.4298,31.4101,31.4233,3900.0
2007-02-07 11:30:00,47.66,47.67,47.65,47.65,3300.0,31.4167,31.4233,31.4101,31.4101,3300.0
2007-02-07 11:35:00,47.66,47.69,47.64,47.68,9700.0,31.4167,31.4364,31.4035,31.4298,9700.0
2007-02-07 11:40:00,47.68,47.7,47.67,47.69,8000.0,31.4298,31.443,31.4233,31.4364,8000.0
2007-02-07 11:45:00,47.69,47.72,47.69,47.69,3300.0,31.4364,31.4562,31.4364,31.4364,3300.0
2007-02-07 11:50:00,47.69,47.71,47.67,47.7,5200.0,31.4364,31.4496,31.4233,31.443,5200.0
2007-02-07 11:55:00,47.71,47.72,47.69,47.71,3000.0,31.4496,31.4562,31.4364,31.4496,3000.0
2007-02-07 12:00:00,47.71,47.72,47.7,47.7,1700.0,31.4496,31.4562,31.443,31.443,1700.0
2007-02-07 12:05:00,47.7,47.72,47.7,47.72,2700.0,31.443,31.4562,31.443,31.4562,2700.0
2007-02-07 12:10:00,47.71,47.72,47.7,47.7,1700.0,31.4496,31.4562,31.443,31.443,1700.0
2007-02-07 12:15:00,47.7,47.73,47.69,47.72,9500.0,31.443,31.4628,31.4364,31.4562,9500.0
2007-02-07 12:20:00,47.72,47.76,47.7,47.76,6200.0,31.4562,31.4826,31.443,31.4826,6200.0
2007-02-07 12:25:00,47.76,47.78,47.75,47.78,6600.0,31.4826,31.4958,31.476,31.4958,6600.0
2007-02-07 12:30:00,47.78,47.8,47.76,47.78,6600.0,31.4958,31.5089,31.4826,31.4958,6600.0
2007-02-07 12:35:00,47.79,47.8,47.78,47.8,3000.0,31.5024,31.5089,31.4958,31.5089,3000.0
2007-02-07 12:40:00,47.79,47.82,47.78,47.82,9200.0,31.5024,31.5221,31.4958,31.5221,9200.0
2007-02-07 12:45:00,47.82,47.83,47.8,47.8,5700.0,31.5221,31.5287,31.5089,31.5089,5700.0
2007-02-07 12:50:00,47.8,47.84,47.79,47.83,9100.0,31.5089,31.5353,31.5024,31.5287,9100.0
2007-02-07 12:55:00,47.82,47.82,47.8,47.81,3600.0,31.5221,31.5221,31.5089,31.5155,3600.0
2007-02-07 13:00:00,47.82,47.85,47.81,47.84,5200.0,31.5221,31.5419,31.5155,31.5353,5200.0
2007-02-07 13:05:00,47.85,47.86,47.84,47.86,4200.0,31.5419,31.5485,31.5353,31.5485,4200.0
2007-02-07 13:10:00,47.85,47.89,47.85,47.87,5800.0,31.5419,31.5683,31.5419,31.5551,5800.0
2007-02-07 13:15:00,47.87,47.93,47.87,47.92,10100.0,31.5551,31.5946,31.5551,31.588,10100.0
2007-02-07 13:20:00,47.92,47.95,47.88,47.92,15400.0,31.588,31.6078,31.5617,31.588,15400.0
2007-02-07 13:25:00,47.92,47.94,47.9,47.92,4200.0,31.588,31.6012,31.5749,31.588,4200.0
2007-02-07 13:30:00,47.92,47.92,47.9,47.91,4200.0,31.588,31.588,31.5749,31.5815,4200.0
2007-02-07 13:35:00,47.91,47.92,47.9,47.91,4600.0,31.5815,31.588,31.5749,31.5815,4600.0
2007-02-07 13:40:00,47.9,47.92,47.9,47.91,4100.0,31.5749,31.588,31.5749,31.5815,4100.0
2007-02-07 13:45:00,47.91,47.91,47.89,47.9,6300.0,31.5815,31.5815,31.5683,31.5749,6300.0
2007-02-07 13:50:00,47.91,47.95,47.88,47.91,16900.0,31.5815,31.6078,31.5617,31.5815,16900.0
2007-02-07 13:55:00,47.91,47.91,47.89,47.91,3900.0,31.5815,31.5815,31.5683,31.5815,3900.0
2007-02-07 14:00:00,47.91,47.94,47.9,47.93,5200.0,31.5815,31.6012,31.5749,31.5946,5200.0
2007-02-07 14:05:00,47.93,47.94,47.86,47.86,8900.0,31.5946,31.6012,31.5485,31.5485,8900.0
2007-02-07 14:10:00,47.86,47.89,47.85,47.88,6000.0,31.5485,31.5683,31.5419,31.5617,6000.0
2007-02-07 14:15:00,47.89,47.89,47.82,47.82,5500.0,31.5683,31.5683,31.5221,31.5221,5500.0
2007-02-07 14:20:00,47.83,47.84,47.81,47.81,3400.0,31.5287,31.5353,31.5155,31.5155,3400.0
2007-02-07 14:25:00,47.81,47.81,47.8,47.8,3600.0,31.5155,31.5155,31.5089,31.5089,3600.0
2007-02-07 14:30:00,47.79,47.8,47.75,47.76,5500.0,31.5024,31.5089,31.476,31.4826,5500.0
2007-02-07 14:35:00,47.76,47.76,47.7,47.7,13100.0,31.4826,31.4826,31.443,31.443,13100.0
2007-02-07 14:40:00,47.72,47.72,47.66,47.68,8100.0,31.4562,31.4562,31.4167,31.4298,8100.0
2007-02-07 14:45:00,47.67,47.67,47.63,47.63,9500.0,31.4233,31.4233,31.3969,31.3969,9500.0
2007-02-07 14:50:00,47.63,47.64,47.61,47.61,14500.0,31.3969,31.4035,31.3837,31.3837,14500.0
2007-02-07 14:55:00,47.62,47.62,47.6,47.6,8500.0,31.3903,31.3903,31.3771,31.3771,8500.0
2007-02-07 15:00:00,47.6,47.63,47.6,47.6,9300.0,31.3771,31.3969,31.3771,31.3771,9300.0
2007-02-07 15:05:00,47.6,47.6,47.56,47.58,7800.0,31.3771,31.3771,31.3507,31.3639,7800.0
2007-02-07 15:10:00,47.57,47.62,47.57,47.61,16000.0,31.3573,31.3903,31.3573,31.3837,16000.0
2007-02-07 15:15:00,47.62,47.62,47.58,47.59,6500.0,31.3903,31.3903,31.3639,31.3705,6500.0
2007-02-07 15:20:00,47.61,47.63,47.56,47.63,8400.0,31.3837,31.3969,31.3507,31.3969,8400.0
2007-02-07 15:25:00,47.63,47.65,47.62,47.63,7800.0,31.3969,31.4101,31.3903,31.3969,7800.0
2007-02-07 15:30:00,47.63,47.63,47.61,47.62,7100.0,31.3969,31.3969,31.3837,31.3903,7100.0
2007-02-07 15:35:00,47.62,47.63,47.59,47.62,10000.0,31.3903,31.3969,31.3705,31.3903,10000.0
2007-02-07 15:40:00,47.62,47.66,47.62,47.66,14900.0,31.3903,31.4167,31.3903,31.4167,14900.0
2007-02-07 15:45:00,47.65,47.67,47.65,47.67,7600.0,31.4101,31.4233,31.4101,31.4233,7600.0
2007-02-07 15:50:00,47.67,47.71,47.66,47.66,14100.0,31.4233,31.4496,31.4167,31.4167,14100.0
2007-02-07 15:55:00,47.65,47.68,47.64,47.65,32100.0,31.4101,31.4298,31.4035,31.4101,32100.0
2007-02-08 09:30:00,47.8,47.81,47.74,47.81,28900.0,31.5089,31.5155,31.4694,31.5155,28900.0
2007-02-08 09:35:00,47.85,47.95,47.84,47.95,14000.0,31.5419,31.6078,31.5353,31.6078,14000.0
2007-02-08 09:40:00,47.95,48.04,47.95,48.04,11900.0,31.6078,31.6672,31.6078,31.6672,11900.0
2007-02-08 09:45:00,48.02,48.08,48.02,48.06,4100.0,31.654,31.6935,31.654,31.6803,4100.0
2007-02-08 09:50:00,48.08,48.15,48.07,48.14,16900.0,31.6935,31.7397,31.6869,31.7331,16900.0
2007-02-08 09:55:00,48.15,48.15,48.13,48.14,10900.0,31.7397,31.7397,31.7265,31.7331,10900.0
2007-02-08 10:00:00,48.14,48.17,48.1,48.17,15000.0,31.7331,31.7528,31.7067,31.7528,15000.0
2007-02-08 10:05:00,48.17,48.18,48.15,48.17,12200.0,31.7528,31.7594,31.7397,31.7528,12200.0
2007-02-08 10:10:00,48.15,48.16,48.12,48.12,9900.0,31.7397,31.7463,31.7199,31.7199,9900.0
2007-02-08 10:15:00,48.12,48.12,48.06,48.08,25900.0,31.7199,31.7199,31.6803,31.6935,25900.0
2007-02-08 10:20:00,48.07,48.11,48.06,48.06,18700.0,31.6869,31.7133,31.6803,31.6803,18700.0
2007-02-08 10:25:00,48.06,48.08,48.05,48.08,15600.0,31.6803,31.6935,31.6737,31.6935,15600.0
2007-02-08 10:30:00,48.06,48.16,48.06,48.14,8300.0,31.6803,31.7463,31.6803,31.7331,8300.0
2007-02-08 10:35:00,48.15,48.15,48.13,48.14,10000.0,31.7397,31.7397,31.7265,31.7331,10000.0
2007-02-08 10:40:00,48.15,48.15,48.12,48.13,5200.0,31.7397,31.7397,31.7199,31.7265,5200.0
2007-02-08 10:45:00,48.13,48.14,48.11,48.12,10100.0,31.7265,31.7331,31.7133,31.7199,10100.0
2007-02-08 10:50:00,48.12,48.18,48.12,48.18,12500.0,31.7199,31.7594,31.7199,31.7594,12500.0
2007-02-08 10:55:00,48.17,48.18,48.14,48.18,16700.0,31.7528,31.7594,31.7331,31.7594,16700.0
2007-02-08 11:00:00,48.17,48.2,48.17,48.18,20100.0,31.7528,31.7726,31.7528,31.7594,20100.0
2007-02-08 11:05:00,48.17,48.23,48.15,48.21,43700.0,31.7528,31.7924,31.7397,31.7792,43700.0
2007-02-08 11:10:00,48.2,48.21,48.12,48.12,5200.0,31.7726,31.7792,31.7199,31.7199,5200.0
2007-02-08 11:15:00,48.11,48.12,48.07,48.08,21000.0,31.7133,31.7199,31.6869,31.6935,21000.0
2007-02-08 11:20:00,48.09,48.15,48.08,48.15,6900.0,31.7001,31.7397,31.6935,31.7397,6900.0
2007-02-08 11:25:00,48.15,48.21,48.14,48.19,15800.0,31.7397,31.7792,31.7331,31.766,15800.0
2007-02-08 11:30:00,48.19,48.21,48.14,48.2,24900.0,31.766,31.7792,31.7331,31.7726,24900.0
2007-02-08 11:35:00,48.2,48.2,48.14,48.14,12800.0,31.7726,31.7726,31.7331,31.7331,12800.0
2007-02-08 11:40:00,48.14,48.18,48.12,48.17,13900.0,31.7331,31.7594,31.7199,31.7528,13900.0
2007-02-08 11:45:00,48.17,48.23,48.17,48.18,16900.0,31.7528,31.7924,31.7528,31.7594,16900.0
2007-02-08 11:50:00,48.18,48.2,48.18,48.2,3800.0,31.7594,31.7726,31.7594,31.7726,3800.0
2007-02-08 11:55:00,48.2,48.24,48.2,48.22,7100.0,31.7726,31.799,31.7726,31.7858,7100.0
2007-02-08 12:00:00,48.23,48.24,48.22,48.24,7400.0,31.7924,31.799,31.7858,31.799,7400.0
2007-02-08 12:05:00,48.23,48.3,48.23,48.29,14300.0,31.7924,31.8385,31.7924,31.8319,14300.0
2007-02-08 12:10:00,48.3,48.3,48.27,48.28,11800.0,31.8385,31.8385,31.8188,31.8254,11800.0
2007-02-08 12:15:00,48.28,48.3,48.27,48.29,7900.0,31.8254,31.8385,31.8188,31.8319,7900.0
2007-02-08 12:20:00,48.31,48.39,48.3,48.37,31700.0,31.8451,31.8979,31.8385,31.8847,31700.0
2007-02-08 12:25:00,48.37,48.39,48.35,48.36,9300.0,31.8847,31.8979,31.8715,31.8781,9300.0
2007-02-08 12:30:00,48.37,48.38,48.36,48.38,5200.0,31.8847,31.8913,31.8781,31.8913,5200.0
2007-02-08 12:35:00,48.38,48.4,48.38,48.4,7700.0,31.8913,31.9045,31.8913,31.9045,7700.0
2007-02-08 12:40:00,48.39,48.4,48.38,48.4,3700.0,31.8979,31.9045,31.8913,31.9045,3700.0
2007-02-08 12:45:00,48.4,48.46,48.39,48.46,15900.0,31.9045,31.944,31.8979,31.944,15900.0
2007-02-08 12:50:00,48.46,48.49,48.42,48.46,15800.0,31.944,31.9638,31.9176,31.944,15800.0
2007-02-08 12:55:00,48.47,48.47,48.45,48.47,4600.0,31.9506,31.9506,31.9374,31.9506,4600.0
2007-02-08 13:00:00,48.47,48.55,48.46,48.54,28100.0,31.9506,32.0033,31.944,31.9967,28100.0
2007-02-08 13:05:00,48.54,48.55,48.48,48.5,18700.0,31.9967,32.0033,31.9572,31.9704,18700.0
2007-02-08 13:10:00,48.51,48.51,48.44,48.45,17900.0,31.977,31.977,31.9308,31.9374,17900.0
2007-02-08 13:15:00,48.45,48.45,48.42,48.42,9300.0,31.9374,31.9374,31.9176,31.9176,9300.0
2007-02-08 13:20:00,48.43,48.43,48.37,48.37,6500.0,31.9242,31.9242,31.8847,31.8847,6500.0
2007-02-08 13:25:00,48.37,48.38,48.32,48.34,8700.0,31.8847,31.8913,31.8517,31.8649,8700.0
2007-02-08 13:30:00,48.32,48.33,48.28,48.3,15100.0,31.8517,31.8583,31.8254,31.8385,15100.0
2007-02-08 13:35:00,48.3,48.3,48.27,48.29,8700.0,31.8385,31.8385,31.8188,31.8319,8700.0
2007-02-08 13:40:00,48.28,48.3,48.28,48.29,5400.0,31.8254,31.8385,31.8254,31.8319,5400.0
2007-02-08 13:45:00,48.28,48.29,48.28,48.28,3800.0,31.8254,31.8319,31.8254,31.8254,3800.0
2007-02-08 13:50:00,48.29,48.29,48.28,48.28,5200.0,31.8319,31.8319,31.8254,31.8254,5200.0
2007-02-08 13:55:00,48.28,48.3,48.27,48.3,14500.0,31.8254,31.8385,31.8188,31.8385,14500.0
2007-02-08 14:00:00,48.29,48.31,48.29,48.3,7100.0,31.8319,31.8451,31.8319,31.8385,7100.0
2007-02-08 14:05:00,48.3,48.3,48.25,48.26,23100.0,31.8385,31.8385,31.8056,31.8122,23100.0
2007-02-08 14:10:00,48.26,48.28,48.22,48.23,18000.0,31.8122,31.8254,31.7858,31.7924,18000.0
2007-02-08 14:15:00,48.22,48.22,48.12,48.15,19200.0,31.7858,31.7858,31.7199,31.7397,19200.0
2007-02-08 14:20:00,48.14,48.15,48.1,48.15,39400.0,31.7331,31.7397,31.7067,31.7397,39400.0
2007-02-08 14:25:00,48.15,48.15,48.09,48.12,23600.0,31.7397,31.7397,31.7001,31.7199,23600.0
2007-02-08 14:30:00,48.13,48.15,48.09,48.11,12300.0,31.7265,31.7397,31.7001,31.7133,12300.0
2007-02-08 14:35:00,48.11,48.12,48.06,48.12,23800.0,31.7133,31.7199,31.6803,31.7199,23800.0
2007-02-08 14:40:00,48.12,48.17,48.11,48.15,30400.0,31.7199,31.7528,31.7133,31.7397,30400.0
2007-02-08 14:45:00,48.15,48.2,48.14,48.18,11500.0,31.7397,31.7726,31.7331,31.7594,11500.0
2007-02-08 14:50:00,48.17,48.24,48.16,48.23,10500.0,31.7528,31.799,31.7463,31.7924,10500.0
2007-02-08 14:55:00,48.23,48.31,48.21,48.21,21100.0,31.7924,31.8451,31.7792,31.7792,21100.0
2007-02-08 15:00:00,48.19,48.23,48.19,48.21,14200.0,31.766,31.7924,31.766,31.7792,14200.0
2007-02-08 15:05:00,48.2,48.2,48.15,48.19,16200.0,31.7726,31.7726,31.7397,31.766,16200.0
2007-02-08 15:10:00,48.19,48.21,48.16,48.2,15700.0,31.766,31.7792,31.7463,31.7726,15700.0
2007-02-08 15:15:00,48.21,48.23,48.15,48.16,13300.0,31.7792,31.7924,31.7397,31.7463,13300.0
2007-02-08 15:20:00,48.17,48.18,48.13,48.15,27800.0,31.7528,31.7594,31.7265,31.7397,27800.0
2007-02-08 15:25:00,48.15,48.18,48.13,48.14,29500.0,31.7397,31.7594,31.7265,31.7331,29500.0
2007-02-08 15:30:00,48.14,48.18,48.13,48.17,16400.0,31.7331,31.7594,31.7265,31.7528,16400.0
2007-02-08 15:35:00,48.17,48.18,48.14,48.14,23400.0,31.7528,31.7594,31.7331,31.7331,23400.0
2007-02-08 15:40:00,48.14,48.17,48.11,48.11,19900.0,31.7331,31.7528,31.7133,31.7133,19900.0
2007-02-08 15:45:00,48.12,48.15,48.12,48.14,10500.0,31.7199,31.7397,31.7199,31.7331,10500.0
2007-02-08 15:50:00,48.14,48.21,48.14,48.21,19000.0,31.7331,31.7792,31.7331,31.7792,19000.0
2007-02-08 15:55:00,48.21,48.29,48.19,48.23,46100.0,31.7792,31.8319,31.766,31.7924,46100.0
2007-02-09 09:30:00,48.2,48.22,48.15,48.15,15400.0,31.7726,31.7858,31.7397,31.7397,15400.0
2007-02-09 09:35:00,48.16,48.18,48.05,48.11,16200.0,31.7463,31.7594,31.6737,31.7133,16200.0
2007-02-09 09:40:00,48.11,48.12,48.09,48.1,7900.0,31.7133,31.7199,31.7001,31.7067,7900.0
2007-02-09 09:45:00,48.09,48.13,48.01,48.03,10800.0,31.7001,31.7265,31.6474,31.6606,10800.0
2007-02-09 09:50:00,48.03,48.16,48.02,48.16,14400.0,31.6606,31.7463,31.654,31.7463,14400.0
2007-02-09 09:55:00,48.18,48.25,48.17,48.21,12800.0,31.7594,31.8056,31.7528,31.7792,12800.0
2007-02-09 10:00:00,48.2,48.22,48.18,48.21,9000.0,31.7726,31.7858,31.7594,31.7792,9000.0
2007-02-09 10:05:00,48.21,48.26,48.2,48.25,17400.0,31.7792,31.8122,31.7726,31.8056,17400.0
2007-02-09 10:10:00,48.26,48.26,48.24,48.25,11800.0,31.8122,31.8122,31.799,31.8056,11800.0
2007-02-09 10:15:00,48.25,48.26,48.22,48.24,9500.0,31.8056,31.8122,31.7858,31.799,9500.0
2007-02-09 10:20:00,48.25,48.25,48.2,48.21,11900.0,31.8056,31.8056,31.7726,31.7792,11900.0
2007-02-09 10:25:00,48.21,48.22,48.19,48.2,16300.0,31.7792,31.7858,31.766,31.7726,16300.0
2007-02-09 10:30:00,48.19,48.24,48.19,48.22,8700.0,31.766,31.799,31.766,31.7858,8700.0
2007-02-09 10:35:00,48.21,48.24,48.2,48.23,6400.0,31.7792,31.799,31.7726,31.7924,6400.0
2007-02-09 10:40:00,48.25,48.27,48.22,48.24,10000.0,31.8056,31.8188,31.7858,31.799,10000.0
2007-02-09 10:45:00,48.24,48.26,48.23,48.26,5700.0,31.799,31.8122,31.7924,31.8122,5700.0
2007-02-09 10:50:00,48.26,48.26,48.23,48.23,3400.0,31.8122,31.8122,31.7924,31.7924,3400.0
2007-02-09 10:55:00,48.23,48.23,48.17,48.18,5200.0,31.7924,31.7924,31.7528,31.7594,5200.0
2007-02-09 11:00:00,48.17,48.21,48.16,48.17,8700.0,31.7528,31.7792,31.7463,31.7528,8700.0
2007-02-09 11:05:00,48.18,48.18,48.16,48.17,4000.0,31.7594,31.7594,31.7463,31.7528,4000.0
2007-02-09 11:10:00,48.17,48.19,48.17,48.18,5200.0,31.7528,31.766,31.7528,31.7594,5200.0
2007-02-09 11:15:00,48.18,48.21,48.16,48.19,9800.0,31.7594,31.7792,31.7463,31.766,9800.0
2007-02-09 11:20:00,48.2,48.21,48.19,48.19,3000.0,31.7726,31.7792,31.766,31.766,3000.0
2007-02-09 11:25:00,48.19,48.2,48.17,48.18,2700.0,31.766,31.7726,31.7528,31.7594,2700.0
2007-02-09 11:30:00,48.17,48.17,48.15,48.16,5700.0,31.7528,31.7528,31.7397,31.7463,5700.0
2007-02-09 11:35:00,48.17,48.22,48.16,48.2,14300.0,31.7528,31.7858,31.7463,31.7726,14300.0
2007-02-09 11:40:00,48.22,48.22,48.2,48.2,11800.0,31.7858,31.7858,31.7726,31.7726,11800.0
2007-02-09 11:45:00,48.2,48.2,48.15,48.17,5400.0,31.7726,31.7726,31.7397,31.7528,5400.0
2007-02-09 11:50:00,48.18,48.18,48.14,48.15,5500.0,31.7594,31.7594,31.7331,31.7397,5500.0
2007-02-09 11:55:00,48.16,48.16,48.14,48.14,6000.0,31.7463,31.7463,31.7331,31.7331,6000.0
2007-02-09 12:00:00,48.13,48.16,48.13,48.16,5500.0,31.7265,31.7463,31.7265,31.7463,5500.0
2007-02-09 12:05:00,48.16,48.19,48.15,48.19,8200.0,31.7463,31.766,31.7397,31.766,8200.0
2007-02-09 12:10:00,48.19,48.21,48.18,48.21,7100.0,31.766,31.7792,31.7594,31.7792,7100.0
2007-02-09 12:15:00,48.2,48.23,48.19,48.2,4000.0,31.7726,31.7924,31.766,31.7726,4000.0
2007-02-09 12:20:00,48.18,48.21,48.18,48.19,5200.0,31.7594,31.7792,31.7594,31.766,5200.0
2007-02-09 12:25:00,48.2,48.21,48.16,48.17,9400.0,31.7726,31.7792,31.7463,31.7528,9400.0
2007-02-09 12:30:00,48.17,48.22,48.17,48.21,16600.0,31.7528,31.7858,31.7528,31.7792,16600.0
2007-02-09 12:35:00,48.21,48.27,48.2,48.24,18100.0,31.7792,31.8188,31.7726,31.799,18100.0
2007-02-09 12:40:00,48.24,48.26,48.22,48.23,5000.0,31.799,31.8122,31.7858,31.7924,5000.0
2007-02-09 12:45:00,48.22,48.24,48.2,48.21,10000.0,31.7858,31.799,31.7726,31.7792,10000.0
2007-02-09 12:50:00,48.21,48.21,48.15,48.19,7600.0,31.7792,31.7792,31.7397,31.766,7600.0
2007-02-09 12:55:00,48.2,48.24,48.19,48.23,6500.0,31.7726,31.799,31.766,31.7924,6500.0
2007-02-09 13:00:00,48.22,48.22,48.15,48.15,12900.0,31.7858,31.7858,31.7397,31.7397,12900.0
2007-02-09 13:05:00,48.15,48.16,48.12,48.12,10900.0,31.7397,31.7463,31.7199,31.7199,10900.0
2007-02-09 13:10:00,48.12,48.13,48.11,48.12,6400.0,31.7199,31.7265,31.7133,31.7199,6400.0
2007-02-09 13:15:00,48.11,48.11,47.99,48.0,44300.0,31.7133,31.7133,31.6342,31.6408,44300.0
2007-02-09 13:20:00,48.0,48.04,48.0,48.02,13900.0,31.6408,31.6672,31.6408,31.654,13900.0
2007-02-09 13:25:00,48.01,48.02,47.99,47.99,3500.0,31.6474,31.654,31.6342,31.6342,3500.0
2007-02-09 13:30:00,47.99,48.0,47.91,47.93,11000.0,31.6342,31.6408,31.5815,31.5946,11000.0
2007-02-09 13:35:00,47.92,47.94,47.83,47.86,29800.0,31.588,31.6012,31.5287,31.5485,29800.0
2007-02-09 13:40:00,47.85,47.89,47.85,47.87,7900.0,31.5419,31.5683,31.5419,31.5551,7900.0
2007-02-09 13:45:00,47.86,47.87,47.8,47.83,20500.0,31.5485,31.5551,31.5089,31.5287,20500.0
2007-02-09 13:50:00,47.83,47.89,47.81,47.87,17300.0,31.5287,31.5683,31.5155,31.5551,17300.0
2007-02-09 13:55:00,47.87,47.88,47.83,47.85,14600.0,31.5551,31.5617,31.5287,31.5419,14600.0
2007-02-09 14:00:00,47.85,47.89,47.85,47.86,8100.0,31.5419,31.5683,31.5419,31.5485,8100.0
2007-02-09 14:05:00,47.86,47.86,47.79,47.8,10200.0,31.5485,31.5485,31.5024,31.5089,10200.0
2007-02-09 14:10:00,47.8,47.8,47.76,47.77,12700.0,31.5089,31.5089,31.4826,31.4892,12700.0
2007-02-09 14:15:00,47.78,47.79,47.72,47.72,19200.0,31.4958,31.5024,31.4562,31.4562,19200.0
2007-02-09 14:20:00,47.73,47.76,47.71,47.73,12100.0,31.4628,31.4826,31.4496,31.4628,12100.0
2007-02-09 14:25:00,47.73,47.73,47.71,47.72,6200.0,31.4628,31.4628,31.4496,31.4562,6200.0
2007-02-09 14:30:00,47.71,47.72,47.67,47.67,13900.0,31.4496,31.4562,31.4233,31.4233,13900.0
2007-02-09 14:35:00,47.67,47.68,47.65,47.68,15000.0,31.4233,31.4298,31.4101,31.4298,15000.0
2007-02-09 14:40:00,47.67,47.68,47.64,47.66,8000.0,31.4233,31.4298,31.4035,31.4167,8000.0
2007-02-09 14:45:00,47.66,47.7,47.63,47.64,16800.0,31.4167,31.443,31.3969,31.4035,16800.0
2007-02-09 14:50:00,47.63,47.65,47.58,47.58,14300.0,31.3969,31.4101,31.3639,31.3639,14300.0
2007-02-09 14:55:00,47.58,47.62,47.57,47.62,10700.0,31.3639,31.3903,31.3573,31.3903,10700.0
2007-02-09 15:00:00,47.61,47.68,47.61,47.68,8900.0,31.3837,31.4298,31.3837,31.4298,8900.0
2007-02-09 15:05:00,47.68,47.7,47.65,47.7,9700.0,31.4298,31.443,31.4101,31.443,9700.0
2007-02-09 15:10:00,47.68,47.76,47.68,47.76,11200.0,31.4298,31.4826,31.4298,31.4826,11200.0
2007-02-09 15:15:00,47.76,47.77,47.72,47.75,12600.0,31.4826,31.4892,31.4562,31.476,12600.0
2007-02-09 15:20:00,47.73,47.74,47.68,47.7,12500.0,31.4628,31.4694,31.4298,31.443,12500.0
2007-02-09 15:25:00,47.72,47.76,47.71,47.71,15800.0,31.4562,31.4826,31.4496,31.4496,15800.0
2007-02-09 15:30:00,47.72,47.76,47.71,47.75,16800.0,31.4562,31.4826,31.4496,31.476,16800.0
2007-02-09 15:35:00,47.75,47.8,47.74,47.79,17900.0,31.476,31.5089,31.4694,31.5024,17900.0
2007-02-09 15:40:00,47.78,47.81,47.78,47.78,20700.0,31.4958,31.5155,31.4958,31.4958,20700.0
2007-02-09 15:45:00,47.78,47.78,47.69,47.7,27500.0,31.4958,31.4958,31.4364,31.443,27500.0
2007-02-09 15:50:00,47.7,47.75,47.68,47.68,37100.0,31.443,31.476,31.4298,31.4298,37100.0
2007-02-09 15:55:00,47.68,47.73,47.66,47.73,46200.0,31.4298,31.4628,31.4167,31.4628,46200.0
2007-02-12 09:30:00,47.79,47.83,47.71,47.8,22600.0,31.5024,31.5287,31.4496,31.5089,22600.0
2007-02-12 09:35:00,47.78,47.84,47.75,47.83,7800.0,31.4958,31.5353,31.476,31.5287,7800.0
2007-02-12 09:40:00,47.81,47.82,47.74,47.78,5400.0,31.5155,31.5221,31.4694,31.4958,5400.0
2007-02-12 09:45:00,47.77,47.81,47.69,47.69,7400.0,31.4892,31.5155,31.4364,31.4364,7400.0
2007-02-12 09:50:00,47.7,47.77,47.68,47.74,6000.0,31.443,31.4892,31.4298,31.4694,6000.0
2007-02-12 09:55:00,47.75,47.76,47.68,47.68,2600.0,31.476,31.4826,31.4298,31.4298,2600.0
2007-02-12 10:00:00,47.69,47.74,47.65,47.74,8500.0,31.4364,31.4694,31.4101,31.4694,8500.0
2007-02-12 10:05:00,47.75,47.79,47.74,47.76,3900.0,31.476,31.5024,31.4694,31.4826,3900.0
2007-02-12 10:10:00,47.78,47.8,47.77,47.79,4600.0,31.4958,31.5089,31.4892,31.5024,4600.0
2007-02-12 10:15:00,47.77,47.83,47.77,47.8,4800.0,31.4892,31.5287,31.4892,31.5089,4800.0
2007-02-12 10:20:00,47.79,47.83,47.79,47.83,6400.0,31.5024,31.5287,31.5024,31.5287,6400.0
2007-02-12 10:25:00,47.81,47.89,47.81,47.89,4800.0,31.5155,31.5683,31.5155,31.5683,4800.0
2007-02-12 10:30:00,47.89,47.94,47.87,47.93,6700.0,31.5683,31.6012,31.5551,31.5946,6700.0
2007-02-12 10:35:00,47.91,47.95,47.91,47.95,6800.0,31.5815,31.6078,31.5815,31.6078,6800.0
2007-02-12 10:40:00,47.95,48.01,47.94,48.01,12500.0,31.6078,31.6474,31.6012,31.6474,12500.0
2007-02-12 10:45:00,48.01,48.1,48.01,48.09,12800.0,31.6474,31.7067,31.6474,31.7001,12800.0
2007-02-12 10:50:00,48.09,48.1,48.04,48.05,11000.0,31.7001,31.7067,31.6672,31.6737,11000.0
2007-02-12 10:55:00,48.07,48.09,48.05,48.06,6200.0,31.6869,31.7001,31.6737,31.6803,6200.0
2007-02-12 11:00:00,48.08,48.13,48.08,48.1,4600.0,31.6935,31.7265,31.6935,31.7067,4600.0
2007-02-12 11:05:00,48.1,48.18,48.1,48.16,18000.0,31.7067,31.7594,31.7067,31.7463,18000.0
2007-02-12 11:10:00,48.15,48.17,48.15,48.15,3300.0,31.7397,31.7528,31.7397,31.7397,3300.0
2007-02-12 11:15:00,48.15,48.16,48.14,48.14,8900.0,31.7397,31.7463,31.7331,31.7331,8900.0
2007-02-12 11:20:00,48.15,48.15,48.1,48.1,4800.0,31.7397,31.7397,31.7067,31.7067,4800.0
2007-02-12 11:25:00,48.09,48.1,48.08,48.09,2500.0,31.7001,31.7067,31.6935,31.7001,2500.0
2007-02-12 11:30:00,48.08,48.14,48.08,48.12,10000.0,31.6935,31.7331,31.6935,31.7199,10000.0
2007-02-12 11:35:00,48.11,48.14,48.1,48.14,3500.0,31.7133,31.7331,31.7067,31.7331,3500.0
2007-02-12 11:40:00,48.12,48.19,48.12,48.17,10900.0,31.7199,31.766,31.7199,31.7528,10900.0
2007-02-12 11:45:00,48.17,48.19,48.16,48.19,12700.0,31.7528,31.766,31.7463,31.766,12700.0
2007-02-12 11:50:00,48.18,48.19,48.17,48.19,3800.0,31.7594,31.766,31.7528,31.766,3800.0
2007-02-12 11:55:00,48.18,48.22,48.18,48.22,9800.0,31.7594,31.7858,31.7594,31.7858,9800.0
2007-02-12 12:00:00,48.22,48.25,48.22,48.24,10500.0,31.7858,31.8056,31.7858,31.799,10500.0
2007-02-12 12:05:00,48.25,48.28,48.24,48.28,13600.0,31.8056,31.8254,31.799,31.8254,13600.0
2007-02-12 12:10:00,48.28,48.28,48.27,48.27,8100.0,31.8254,31.8254,31.8188,31.8188,8100.0
2007-02-12 12:15:00,48.28,48.3,48.27,48.27,14100.0,31.8254,31.8385,31.8188,31.8188,14100.0
2007-02-12 12:20:00,48.28,48.29,48.26,48.26,4700.0,31.8254,31.8319,31.8122,31.8122,4700.0
2007-02-12 12:25:00,48.27,48.3,48.26,48.29,4300.0,31.8188,31.8385,31.8122,31.8319,4300.0
2007-02-12 12:30:00,48.29,48.32,48.28,48.29,17800.0,31.8319,31.8517,31.8254,31.8319,17800.0
2007-02-12 12:35:00,48.28,48.28,48.27,48.28,6600.0,31.8254,31.8254,31.8188,31.8254,6600.0
2007-02-12 12:40:00,48.28,48.3,48.27,48.29,9500.0,31.8254,31.8385,31.8188,31.8319,9500.0
2007-02-12 12:45:00,48.28,48.31,48.28,48.31,4900.0,31.8254,31.8451,31.8254,31.8451,4900.0
2007-02-12 12:50:00,48.32,48.36,48.31,48.36,11500.0,31.8517,31.8781,31.8451,31.8781,11500.0
2007-02-12 12:55:00,48.35,48.37,48.34,48.35,18900.0,31.8715,31.8847,31.8649,31.8715,18900.0
2007-02-12 13:00:00,48.34,48.35,48.33,48.35,7400.0,31.8649,31.8715,31.8583,31.8715,7400.0
2007-02-12 13:05:00,48.34,48.35,48.32,48.32,13000.0,31.8649,31.8715,31.8517,31.8517,13000.0
2007-02-12 13:10:00,48.32,48.33,48.29,48.33,12400.0,31.8517,31.8583,31.8319,31.8583,12400.0
2007-02-12 13:15:00,48.32,48.33,48.3,48.31,7800.0,31.8517,31.8583,31.8385,31.8451,7800.0
2007-02-12 13:20:00,48.31,48.32,48.31,48.31,2800.0,31.8451,31.8517,31.8451,31.8451,2800.0
2007-02-12 13:25:00,48.31,48.33,48.3,48.32,5700.0,31.8451,31.8583,31.8385,31.8517,5700.0
2007-02-12 13:30:00,48.31,48.32,48.29,48.3,9700.0,31.8451,31.8517,31.8319,31.8385,9700.0
2007-02-12 13:35:00,48.3,48.31,48.28,48.28,3500.0,31.8385,31.8451,31.8254,31.8254,3500.0
2007-02-12 13:40:00,48.28,48.28,48.24,48.24,7200.0,31.8254,31.8254,31.799,31.799,7200.0
2007-02-12 13:45:00,48.24,48.25,48.22,48.22,5400.0,31.799,31.8056,31.7858,31.7858,5400.0
2007-02-12 13:50:00,48.23,48.23,48.17,48.17,17300.0,31.7924,31.7924,31.7528,31.7528,17300.0
2007-02-12 13:55:00,48.18,48.22,48.17,48.22,26900.0,31.7594,31.7858,31.7528,31.7858,26900.0
2007-02-12 14:00:00,48.22,48.28,48.21,48.28,31100.0,31.7858,31.8254,31.7792,31.8254,31100.0
2007-02-12 14:05:00,48.28,48.28,48.25,48.26,8400.0,31.8254,31.8254,31.8056,31.8122,8400.0
2007-02-12 14:10:00,48.26,48.27,48.25,48.25,5600.0,31.8122,31.8188,31.8056,31.8056,5600.0
2007-02-12 14:15:00,48.25,48.26,48.24,48.24,3700.0,31.8056,31.8122,31.799,31.799,3700.0
2007-02-12 14:20:00,48.24,48.26,48.21,48.22,24700.0,31.799,31.8122,31.7792,31.7858,24700.0
2007-02-12 14:25:00,48.22,48.22,48.16,48.16,19700.0,31.7858,31.7858,31.7463,31.7463,19700.0
2007-02-12 14:30:00,48.16,48.17,48.14,48.15,7200.0,31.7463,31.7528,31.7331,31.7397,7200.0
2007-02-12 14:35:00,48.15,48.15,48.09,48.09,15000.0,31.7397,31.7397,31.7001,31.7001,15000.0
2007-02-12 14:40:00,48.1,48.12,48.09,48.11,6800.0,31.7067,31.7199,31.7001,31.7133,6800.0
2007-02-12 14:45:00,48.12,48.13,48.06,48.09,17200.0,31.7199,31.7265,31.6803,31.7001,17200.0
2007-02-12 14:50:00,48.1,48.1,48.06,48.07,8400.0,31.7067,31.7067,31.6803,31.6869,8400.0
2007-02-12 14:55:00,48.08,48.1,48.07,48.1,8300.0,31.6935,31.7067,31.6869,31.7067,8300.0
2007-02-12 15:00:00,48.08,48.09,48.01,48.03,19600.0,31.6935,31.7001,31.6474,31.6606,19600.0
2007-02-12 15:05:00,48.03,48.07,47.93,47.97,47000.0,31.6606,31.6869,31.5946,31.621,47000.0
2007-02-12 15:10:00,47.97,48.01,47.95,48.0,16500.0,31.621,31.6474,31.6078,31.6408,16500.0
2007-02-12 15:15:00,47.98,48.02,47.98,47.98,14500.0,31.6276,31.654,31.6276,31.6276,14500.0
2007-02-12 15:20:00,48.0,48.0,47.9,47.95,29600.0,31.6408,31.6408,31.5749,31.6078,29600.0
2007-02-12 15:25:00,47.93,47.96,47.9,47.93,51700.0,31.5946,31.6144,31.5749,31.5946,51700.0
2007-02-12 15:30:00,47.93,47.94,47.87,47.91,20900.0,31.5946,31.6012,31.5551,31.5815,20900.0
2007-02-12 15:35:00,47.91,47.93,47.88,47.9,15200.0,31.5815,31.5946,31.5617,31.5749,15200.0
2007-02-12 15:40:00,47.9,47.9,47.86,47.87,13000.0,31.5749,31.5749,31.5485,31.5551,13000.0
2007-02-12 15:45:00,47.88,47.89,47.8,47.88,17300.0,31.5617,31.5683,31.5089,31.5617,17300.0
2007-02-12 15:50:00,47.8,47.87,47.78,47.81,43600.0,31.5089,31.5551,31.4958,31.5155,43600.0
2007-02-12 15:55:00,47.8,47.88,47.8,47.88,41600.0,31.5089,31.5617,31.5089,31.5617,41600.0
2007-02-13 09:30:00,48.04,48.11,47.97,48.06,19900.0,31.6672,31.7133,31.621,31.6803,19900.0
2007-02-13 09:35:00,48.03,48.03,47.95,47.98,4100.0,31.6606,31.6606,31.6078,31.6276,4100.0
2007-02-13 09:40:00,47.98,48.11,47.98,48.09,11300.0,31.6276,31.7133,31.6276,31.7001,11300.0
2007-02-13 09:45:00,48.09,48.11,48.03,48.07,8900.0,31.7001,31.7133,31.6606,31.6869,8900.0
2007-02-13 09:50:00,48.1,48.14,48.07,48.07,10200.0,31.7067,31.7331,31.6869,31.6869,10200.0
2007-02-13 09:55:00,48.06,48.09,47.99,48.09,8700.0,31.6803,31.7001,31.6342,31.7001,8700.0
2007-02-13 10:00:00,48.08,48.09,48.0,48.0,6600.0,31.6935,31.7001,31.6408,31.6408,6600.0
2007-02-13 10:05:00,48.01,48.02,48.0,48.01,4400.0,31.6474,31.654,31.6408,31.6474,4400.0
2007-02-13 10:10:00,48.01,48.01,47.97,47.97,7500.0,31.6474,31.6474,31.621,31.621,7500.0
2007-02-13 10:15:00,47.96,47.99,47.96,47.96,16900.0,31.6144,31.6342,31.6144,31.6144,16900.0
2007-02-13 10:20:00,47.96,47.98,47.96,47.98,4100.0,31.6144,31.6276,31.6144,31.6276,4100.0
2007-02-13 10:25:00,47.98,48.02,47.98,48.0,5200.0,31.6276,31.654,31.6276,31.6408,5200.0
2007-02-13 10:30:00,48.0,48.04,48.0,48.0,12700.0,31.6408,31.6672,31.6408,31.6408,12700.0
2007-02-13 10:35:00,48.0,48.0,47.98,47.99,6900.0,31.6408,31.6408,31.6276,31.6342,6900.0
2007-02-13 10:40:00,47.98,48.03,47.98,48.03,6300.0,31.6276,31.6606,31.6276,31.6606,6300.0
2007-02-13 10:45:00,48.03,48.05,48.02,48.04,10300.0,31.6606,31.6737,31.654,31.6672,10300.0
2007-02-13 10:50:00,48.05,48.05,48.03,48.05,2300.0,31.6737,31.6737,31.6606,31.6737,2300.0
2007-02-13 10:55:00,48.04,48.07,48.04,48.05,5600.0,31.6672,31.6869,31.6672,31.6737,5600.0
2007-02-13 11:00:00,48.07,48.08,48.06,48.08,4100.0,31.6869,31.6935,31.6803,31.6935,4100.0
2007-02-13 11:05:00,48.07,48.1,48.07,48.1,6100.0,31.6869,31.7067,31.6869,31.7067,6100.0
2007-02-13 11:10:00,48.1,48.1,48.09,48.1,3100.0,31.7067,31.7067,31.7001,31.7067,3100.0
2007-02-13 11:15:00,48.1,48.1,48.09,48.1,8200.0,31.7067,31.7067,31.7001,31.7067,8200.0
2007-02-13 11:20:00,48.11,48.11,48.1,48.11,3800.0,31.7133,31.7133,31.7067,31.7133,3800.0
2007-02-13 11:25:00,48.11,48.14,48.11,48.13,5700.0,31.7133,31.7331,31.7133,31.7265,5700.0
2007-02-13 11:30:00,48.14,48.21,48.14,48.18,16500.0,31.7331,31.7792,31.7331,31.7594,16500.0
2007-02-13 11:35:00,48.18,48.19,48.18,48.19,1800.0,31.7594,31.766,31.7594,31.766,1800.0
2007-02-13 11:40:00,48.19,48.19,48.17,48.18,5700.0,31.766,31.766,31.7528,31.7594,5700.0
2007-02-13 11:45:00,48.18,48.2,48.17,48.19,12300.0,31.7594,31.7726,31.7528,31.766,12300.0
2007-02-13 11:50:00,48.19,48.19,48.12,48.12,7900.0,31.766,31.766,31.7199,31.7199,7900.0
2007-02-13 11:55:00,48.12,48.12,48.08,48.09,13300.0,31.7199,31.7199,31.6935,31.7001,13300.0
2007-02-13 12:00:00,48.1,48.12,48.09,48.11,17200.0,31.7067,31.7199,31.7001,31.7133,17200.0
2007-02-13 12:05:00,48.13,48.14,48.12,48.14,6800.0,31.7265,31.7331,31.7199,31.7331,6800.0
2007-02-13 12:10:00,48.14,48.15,48.12,48.12,4000.0,31.7331,31.7397,31.7199,31.7199,4000.0
2007-02-13 12:15:00,48.12,48.12,48.09,48.09,7900.0,31.7199,31.7199,31.7001,31.7001,7900.0
2007-02-13 12:20:00,48.1,48.13,48.09,48.12,8300.0,31.7067,31.7265,31.7001,31.7199,8300.0
2007-02-13 12:25:00,48.13,48.17,48.13,48.17,9700.0,31.7265,31.7528,31.7265,31.7528,9700.0
2007-02-13 12:30:00,48.17,48.18,48.17,48.17,3200.0,31.7528,31.7594,31.7528,31.7528,3200.0
2007-02-13 12:35:00,48.17,48.19,48.17,48.18,4000.0,31.7528,31.766,31.7528,31.7594,4000.0
2007-02-13 12:40:00,48.18,48.19,48.18,48.19,1900.0,31.7594,31.766,31.7594,31.766,1900.0
2007-02-13 12:45:00,48.19,48.19,48.18,48.19,3200.0,31.766,31.766,31.7594,31.766,3200.0
2007-02-13 12:50:00,48.19,48.19,48.16,48.16,5500.0,31.766,31.766,31.7463,31.7463,5500.0
2007-02-13 12:55:00,48.17,48.18,48.16,48.17,4400.0,31.7528,31.7594,31.7463,31.7528,4400.0
2007-02-13 13:00:00,48.17,48.18,48.16,48.17,5600.0,31.7528,31.7594,31.7463,31.7528,5600.0
2007-02-13 13:05:00,48.17,48.21,48.17,48.21,13700.0,31.7528,31.7792,31.7528,31.7792,13700.0
2007-02-13 13:10:00,48.21,48.22,48.19,48.19,3000.0,31.7792,31.7858,31.766,31.766,3000.0
2007-02-13 13:15:00,48.2,48.21,48.2,48.2,2100.0,31.7726,31.7792,31.7726,31.7726,2100.0
2007-02-13 13:20:00,48.21,48.21,48.18,48.2,3500.0,31.7792,31.7792,31.7594,31.7726,3500.0
2007-02-13 13:25:00,48.2,48.2,48.15,48.15,8700.0,31.7726,31.7726,31.7397,31.7397,8700.0
2007-02-13 13:30:00,48.16,48.17,48.15,48.17,4500.0,31.7463,31.7528,31.7397,31.7528,4500.0
2007-02-13 13:35:00,48.16,48.21,48.16,48.21,15200.0,31.7463,31.7792,31.7463,31.7792,15200.0
2007-02-13 13:40:00,48.2,48.21,48.19,48.2,4800.0,31.7726,31.7792,31.766,31.7726,4800.0
2007-02-13 13:45:00,48.2,48.21,48.2,48.21,5100.0,31.7726,31.7792,31.7726,31.7792,5100.0
2007-02-13 13:50:00,48.21,48.21,48.18,48.19,17300.0,31.7792,31.7792,31.7594,31.766,17300.0
2007-02-13 13:55:00,48.19,48.19,48.16,48.16,6800.0,31.766,31.766,31.7463,31.7463,6800.0
2007-02-13 14:00:00,48.16,48.17,48.16,48.17,1800.0,31.7463,31.7528,31.7463,31.7528,1800.0
2007-02-13 14:05:00,48.17,48.17,48.15,48.15,7100.0,31.7528,31.7528,31.7397,31.7397,7100.0
2007-02-13 14:10:00,48.15,48.16,48.15,48.15,2400.0,31.7397,31.7463,31.7397,31.7397,2400.0
2007-02-13 14:15:00,48.15,48.2,48.14,48.19,9600.0,31.7397,31.7726,31.7331,31.766,9600.0
2007-02-13 14:20:00,48.2,48.24,48.19,48.24,13400.0,31.7726,31.799,31.766,31.799,13400.0
2007-02-13 14:25:00,48.24,48.24,48.21,48.21,8200.0,31.799,31.799,31.7792,31.7792,8200.0
2007-02-13 14:30:00,48.21,48.23,48.21,48.22,4900.0,31.7792,31.7924,31.7792,31.7858,4900.0
2007-02-13 14:35:00,48.22,48.24,48.22,48.23,3500.0,31.7858,31.799,31.7858,31.7924,3500.0
2007-02-13 14:40:00,48.23,48.25,48.22,48.25,3900.0,31.7924,31.8056,31.7858,31.8056,3900.0
2007-02-13 14:45:00,48.25,48.25,48.24,48.25,4100.0,31.8056,31.8056,31.799,31.8056,4100.0
2007-02-13 14:50:00,48.25,48.26,48.24,48.26,5700.0,31.8056,31.8122,31.799,31.8122,5700.0
2007-02-13 14:55:00,48.25,48.29,48.25,48.29,13500.0,31.8056,31.8319,31.8056,31.8319,13500.0
2007-02-13 15:00:00,48.29,48.3,48.28,48.3,10800.0,31.8319,31.8385,31.8254,31.8385,10800.0
2007-02-13 15:05:00,48.3,48.3,48.26,48.27,3900.0,31.8385,31.8385,31.8122,31.8188,3900.0
2007-02-13 15:10:00,48.27,48.28,48.24,48.28,5200.0,31.8188,31.8254,31.799,31.8254,5200.0
2007-02-13 15:15:00,48.28,48.29,48.27,48.29,2300.0,31.8254,31.8319,31.8188,31.8319,2300.0
2007-02-13 15:20:00,48.29,48.32,48.27,48.31,6200.0,31.8319,31.8517,31.8188,31.8451,6200.0
2007-02-13 15:25:00,48.32,48.34,48.3,48.34,7500.0,31.8517,31.8649,31.8385,31.8649,7500.0
2007-02-13 15:30:00,48.33,48.33,48.3,48.3,7900.0,31.8583,31.8583,31.8385,31.8385,7900.0
2007-02-13 15:35:00,48.31,48.34,48.3,48.31,7400.0,31.8451,31.8649,31.8385,31.8451,7400.0
2007-02-13 15:40:00,48.32,48.36,48.32,48.35,10300.0,31.8517,31.8781,31.8517,31.8715,10300.0
2007-02-13 15:45:00,48.35,48.36,48.33,48.34,10800.0,31.8715,31.8781,31.8583,31.8649,10800.0
2007-02-13 15:50:00,48.35,48.37,48.33,48.35,8700.0,31.8715,31.8847,31.8583,31.8715,8700.0
2007-02-13 15:55:00,48.36,48.41,48.35,48.38,21000.0,31.8781,31.911,31.8715,31.8913,21000.0
2007-02-14 09:30:00,48.41,48.46,48.35,48.45,17500.0,31.911,31.944,31.8715,31.9374,17500.0
2007-02-14 09:35:00,48.46,48.55,48.45,48.55,18000.0,31.944,32.0033,31.9374,32.0033,18000.0
2007-02-14 09:40:00,48.55,48.6,48.48,48.5,13100.0,32.0033,32.0363,31.9572,31.9704,13100.0
2007-02-14 09:45:00,48.47,48.53,48.45,48.5,11600.0,31.9506,31.9902,31.9374,31.9704,11600.0
2007-02-14 09:50:00,48.48,48.53,48.42,48.51,12800.0,31.9572,31.9902,31.9176,31.977,12800.0
2007-02-14 09:55:00,48.49,48.52,48.43,48.48,26100.0,31.9638,31.9836,31.9242,31.9572,26100.0
2007-02-14 10:00:00,48.48,48.75,48.46,48.72,80100.0,31.9572,32.1352,31.944,32.1154,80100.0
2007-02-14 10:05:00,48.75,48.79,48.65,48.74,34600.0,32.1352,32.1615,32.0693,32.1286,34600.0
2007-02-14 10:10:00,48.72,48.76,48.67,48.73,9400.0,32.1154,32.1418,32.0824,32.122,9400.0
2007-02-14 10:15:00,48.75,48.75,48.55,48.57,20800.0,32.1352,32.1352,32.0033,32.0165,20800.0
2007-02-14 10:20:00,48.57,48.61,48.54,48.56,14200.0,32.0165,32.0429,31.9967,32.0099,14200.0
2007-02-14 10:25:00,48.57,48.64,48.54,48.64,29600.0,32.0165,32.0627,31.9967,32.0627,29600.0
2007-02-14 10:30:00,48.63,48.7,48.61,48.68,15300.0,32.0561,32.1022,32.0429,32.089,15300.0
2007-02-14 10:35:00,48.67,48.68,48.63,48.63,9900.0,32.0824,32.089,32.0561,32.0561,9900.0
2007-02-14 10:40:00,48.63,48.64,48.56,48.6,10500.0,32.0561,32.0627,32.0099,32.0363,10500.0
2007-02-14 10:45:00,48.6,48.62,48.54,48.59,18000.0,32.0363,32.0495,31.9967,32.0297,18000.0
2007-02-14 10:50:00,48.58,48.61,48.55,48.55,21000.0,32.0231,32.0429,32.0033,32.0033,21000.0
2007-02-14 10:55:00,48.55,48.61,48.53,48.56,41100.0,32.0033,32.0429,31.9902,32.0099,41100.0
2007-02-14 11:00:00,48.55,48.61,48.52,48.54,36700.0,32.0033,32.0429,31.9836,31.9967,36700.0
2007-02-14 11:05:00,48.54,48.6,48.54,48.55,32200.0,31.9967,32.0363,31.9967,32.0033,32200.0
2007-02-14 11:10:00,48.56,48.62,48.52,48.59,19300.0,32.0099,32.0495,31.9836,32.0297,19300.0
2007-02-14 11:15:00,48.58,48.65,48.58,48.62,22700.0,32.0231,32.0693,32.0231,32.0495,22700.0
2007-02-14 11:20:00,48.62,48.62,48.58,48.58,7400.0,32.0495,32.0495,32.0231,32.0231,7400.0
2007-02-14 11:25:00,48.58,48.59,48.56,48.58,6700.0,32.0231,32.0297,32.0099,32.0231,6700.0
2007-02-14 11:30:00,48.57,48.6,48.55,48.57,9800.0,32.0165,32.0363,32.0033,32.0165,9800.0
2007-02-14 11:35:00,48.55,48.56,48.54,48.54,6300.0,32.0033,32.0099,31.9967,31.9967,6300.0
2007-02-14 11:40:00,48.54,48.57,48.54,48.55,19000.0,31.9967,32.0165,31.9967,32.0033,19000.0
2007-02-14 11:45:00,48.54,48.55,48.47,48.48,19900.0,31.9967,32.0033,31.9506,31.9572,19900.0
2007-02-14 11:50:00,48.49,48.49,48.45,48.45,9700.0,31.9638,31.9638,31.9374,31.9374,9700.0
2007-02-14 11:55:00,48.45,48.46,48.41,48.44,10700.0,31.9374,31.944,31.911,31.9308,10700.0
2007-02-14 12:00:00,48.44,48.52,48.44,48.5,11800.0,31.9308,31.9836,31.9308,31.9704,11800.0
2007-02-14 12:05:00,48.49,48.5,48.43,48.43,21700.0,31.9638,31.9704,31.9242,31.9242,21700.0
2007-02-14 12:10:00,48.44,48.48,48.42,48.44,22900.0,31.9308,31.9572,31.9176,31.9308,22900.0
2007-02-14 12:15:00,48.42,48.45,48.37,48.4,27000.0,31.9176,31.9374,31.8847,31.9045,27000.0
2007-02-14 12:20:00,48.39,48.41,48.37,48.37,21100.0,31.8979,31.911,31.8847,31.8847,21100.0
2007-02-14 12:25:00,48.37,48.41,48.37,48.4,3200.0,31.8847,31.911,31.8847,31.9045,3200.0
2007-02-14 12:30:00,48.4,48.43,48.35,48.41,14200.0,31.9045,31.9242,31.8715,31.911,14200.0
2007-02-14 12:35:00,48.41,48.42,48.39,48.39,16000.0,31.911,31.9176,31.8979,31.8979,16000.0
2007-02-14 12:40:00,48.41,48.41,48.38,48.38,7900.0,31.911,31.911,31.8913,31.8913,7900.0
2007-02-14 12:45:00,48.38,48.38,48.36,48.37,5500.0,31.8913,31.8913,31.8781,31.8847,5500.0
2007-02-14 12:50:00,48.36,48.37,48.35,48.36,6000.0,31.8781,31.8847,31.8715,31.8781,6000.0
2007-02-14 12:55:00,48.36,48.37,48.3,48.3,12800.0,31.8781,31.8847,31.8385,31.8385,12800.0
2007-02-14 13:00:00,48.31,48.31,48.28,48.29,38200.0,31.8451,31.8451,31.8254,31.8319,38200.0
2007-02-14 13:05:00,48.29,48.3,48.27,48.29,12900.0,31.8319,31.8385,31.8188,31.8319,12900.0
2007-02-14 13:10:00,48.28,48.3,48.26,48.3,7000.0,31.8254,31.8385,31.8122,31.8385,7000.0
2007-02-14 13:15:00,48.29,48.32,48.28,48.31,4500.0,31.8319,31.8517,31.8254,31.8451,4500.0
2007-02-14 13:20:00,48.31,48.32,48.3,48.31,17300.0,31.8451,31.8517,31.8385,31.8451,17300.0
2007-02-14 13:25:00,48.32,48.33,48.31,48.33,5200.0,31.8517,31.8583,31.8451,31.8583,5200.0
2007-02-14 13:30:00,48.33,48.35,48.32,48.35,4300.0,31.8583,31.8715,31.8517,31.8715,4300.0
2007-02-14 13:35:00,48.35,48.39,48.34,48.38,11400.0,31.8715,31.8979,31.8649,31.8913,11400.0
2007-02-14 13:40:00,48.38,48.4,48.37,48.4,10100.0,31.8913,31.9045,31.8847,31.9045,10100.0
2007-02-14 13:45:00,48.4,48.43,48.38,48.41,10000.0,31.9045,31.9242,31.8913,31.911,10000.0
2007-02-14 13:50:00,48.42,48.47,48.4,48.45,14500.0,31.9176,31.9506,31.9045,31.9374,14500.0
2007-02-14 13:55:00,48.45,48.5,48.45,48.46,25900.0,31.9374,31.9704,31.9374,31.944,25900.0
2007-02-14 14:00:00,48.46,48.46,48.4,48.4,23400.0,31.944,31.944,31.9045,31.9045,23400.0
2007-02-14 14:05:00,48.42,48.42,48.4,48.4,7200.0,31.9176,31.9176,31.9045,31.9045,7200.0
2007-02-14 14:10:00,48.42,48.42,48.4,48.42,10900.0,31.9176,31.9176,31.9045,31.9176,10900.0
2007-02-14 14:15:00,48.42,48.45,48.4,48.45,4800.0,31.9176,31.9374,31.9045,31.9374,4800.0
2007-02-14 14:20:00,48.43,48.45,48.4,48.4,13100.0,31.9242,31.9374,31.9045,31.9045,13100.0
2007-02-14 14:25:00,48.4,48.42,48.38,48.39,5000.0,31.9045,31.9176,31.8913,31.8979,5000.0
2007-02-14 14:30:00,48.41,48.42,48.4,48.4,5300.0,31.911,31.9176,31.9045,31.9045,5300.0
2007-02-14 14:35:00,48.4,48.43,48.4,48.42,4300.0,31.9045,31.9242,31.9045,31.9176,4300.0
2007-02-14 14:40:00,48.42,48.44,48.4,48.4,9000.0,31.9176,31.9308,31.9045,31.9045,9000.0
2007-02-14 14:45:00,48.4,48.44,48.39,48.43,19300.0,31.9045,31.9308,31.8979,31.9242,19300.0
2007-02-14 14:50:00,48.43,48.44,48.4,48.44,10400.0,31.9242,31.9308,31.9045,31.9308,10400.0
2007-02-14 14:55:00,48.43,48.48,48.42,48.47,9200.0,31.9242,31.9572,31.9176,31.9506,9200.0
2007-02-14 15:00:00,48.47,48.48,48.45,48.45,13100.0,31.9506,31.9572,31.9374,31.9374,13100.0
2007-02-14 15:05:00,48.45,48.46,48.41,48.42,20800.0,31.9374,31.944,31.911,31.9176,20800.0
2007-02-14 15:10:00,48.42,48.42,48.38,48.39,8800.0,31.9176,31.9176,31.8913,31.8979,8800.0
2007-02-14 15:15:00,48.39,48.41,48.38,48.39,8800.0,31.8979,31.911,31.8913,31.8979,8800.0
2007-02-14 15:20:00,48.38,48.39,48.37,48.37,9300.0,31.8913,31.8979,31.8847,31.8847,9300.0
2007-02-14 15:25:00,48.38,48.38,48.32,48.34,14900.0,31.8913,31.8913,31.8517,31.8649,14900.0
2007-02-14 15:30:00,48.34,48.34,48.31,48.31,9700.0,31.8649,31.8649,31.8451,31.8451,9700.0
2007-02-14 15:35:00,48.31,48.34,48.31,48.34,8100.0,31.8451,31.8649,31.8451,31.8649,8100.0
2007-02-14 15:40:00,48.34,48.37,48.33,48.33,13300.0,31.8649,31.8847,31.8583,31.8583,13300.0
2007-02-14 15:45:00,48.34,48.34,48.3,48.32,24200.0,31.8649,31.8649,31.8385,31.8517,24200.0
2007-02-14 15:50:00,48.32,48.35,48.32,48.34,18500.0,31.8517,31.8715,31.8517,31.8649,18500.0
2007-02-14 15:55:00,48.34,48.34,48.28,48.33,26900.0,31.8649,31.8649,31.8254,31.8583,26900.0
2007-02-15 09:30:00,48.23,48.35,48.23,48.3,19300.0,31.7924,31.8715,31.7924,31.8385,19300.0
2007-02-15 09:35:00,48.3,48.35,48.24,48.24,21100.0,31.8385,31.8715,31.799,31.799,21100.0
2007-02-15 09:40:00,48.26,48.26,48.05,48.05,16800.0,31.8122,31.8122,31.6737,31.6737,16800.0
2007-02-15 09:45:00,48.05,48.11,48.0,48.04,9500.0,31.6737,31.7133,31.6408,31.6672,9500.0
2007-02-15 09:50:00,48.04,48.12,48.03,48.12,5000.0,31.6672,31.7199,31.6606,31.7199,5000.0
2007-02-15 09:55:00,48.13,48.19,48.11,48.18,8600.0,31.7265,31.766,31.7133,31.7594,8600.0
2007-02-15 10:00:00,48.2,48.25,48.17,48.25,10500.0,31.7726,31.8056,31.7528,31.8056,10500.0
2007-02-15 10:05:00,48.25,48.3,48.23,48.29,12200.0,31.8056,31.8385,31.7924,31.8319,12200.0
2007-02-15 10:10:00,48.29,48.34,48.26,48.31,77900.0,31.8319,31.8649,31.8122,31.8451,77900.0
2007-02-15 10:15:00,48.32,48.32,48.27,48.29,6600.0,31.8517,31.8517,31.8188,31.8319,6600.0
2007-02-15 10:20:00,48.28,48.29,48.21,48.22,8500.0,31.8254,31.8319,31.7792,31.7858,8500.0
2007-02-15 10:25:00,48.21,48.3,48.21,48.29,18200.0,31.7792,31.8385,31.7792,31.8319,18200.0
2007-02-15 10:30:00,48.29,48.31,48.25,48.26,51600.0,31.8319,31.8451,31.8056,31.8122,51600.0
2007-02-15 10:35:00,48.26,48.27,48.24,48.27,8500.0,31.8122,31.8188,31.799,31.8188,8500.0
2007-02-15 10:40:00,48.27,48.3,48.22,48.22,34400.0,31.8188,31.8385,31.7858,31.7858,34400.0
2007-02-15 10:45:00,48.22,48.31,48.21,48.3,7300.0,31.7858,31.8451,31.7792,31.8385,7300.0
2007-02-15 10:50:00,48.3,48.33,48.29,48.29,32400.0,31.8385,31.8583,31.8319,31.8319,32400.0
2007-02-15 10:55:00,48.3,48.35,48.3,48.32,17100.0,31.8385,31.8715,31.8385,31.8517,17100.0
2007-02-15 11:00:00,48.35,48.41,48.35,48.37,11200.0,31.8715,31.911,31.8715,31.8847,11200.0
2007-02-15 11:05:00,48.39,48.39,48.32,48.37,9900.0,31.8979,31.8979,31.8517,31.8847,9900.0
2007-02-15 11:10:00,48.37,48.44,48.34,48.41,31800.0,31.8847,31.9308,31.8649,31.911,31800.0
2007-02-15 11:15:00,48.4,48.41,48.35,48.36,38900.0,31.9045,31.911,31.8715,31.8781,38900.0
2007-02-15 11:20:00,48.36,48.39,48.35,48.35,17100.0,31.8781,31.8979,31.8715,31.8715,17100.0
2007-02-15 11:25:00,48.36,48.38,48.33,48.35,13700.0,31.8781,31.8913,31.8583,31.8715,13700.0
2007-02-15 11:30:00,48.36,48.47,48.36,48.45,12800.0,31.8781,31.9506,31.8781,31.9374,12800.0
2007-02-15 11:35:00,48.46,48.46,48.43,48.44,3400.0,31.944,31.944,31.9242,31.9308,3400.0
2007-02-15 11:40:00,48.44,48.45,48.43,48.43,5100.0,31.9308,31.9374,31.9242,31.9242,5100.0
2007-02-15 11:45:00,48.43,48.43,48.37,48.39,18200.0,31.9242,31.9242,31.8847,31.8979,18200.0
2007-02-15 11:50:00,48.39,48.4,48.37,48.4,4600.0,31.8979,31.9045,31.8847,31.9045,4600.0
2007-02-15 11:55:00,48.4,48.44,48.4,48.42,9300.0,31.9045,31.9308,31.9045,31.9176,9300.0
2007-02-15 12:00:00,48.41,48.46,48.39,48.43,13800.0,31.911,31.944,31.8979,31.9242,13800.0
2007-02-15 12:05:00,48.43,48.45,48.42,48.43,4200.0,31.9242,31.9374,31.9176,31.9242,4200.0
2007-02-15 12:10:00,48.43,48.43,48.37,48.39,21100.0,31.9242,31.9242,31.8847,31.8979,21100.0
2007-02-15 12:15:00,48.4,48.4,48.36,48.4,7200.0,31.9045,31.9045,31.8781,31.9045,7200.0
2007-02-15 12:20:00,48.39,48.45,48.39,48.45,12000.0,31.8979,31.9374,31.8979,31.9374,12000.0
2007-02-15 12:25:00,48.45,48.46,48.44,48.44,3200.0,31.9374,31.944,31.9308,31.9308,3200.0
2007-02-15 12:30:00,48.46,48.5,48.46,48.5,12300.0,31.944,31.9704,31.944,31.9704,12300.0
2007-02-15 12:35:00,48.49,48.51,48.48,48.5,8200.0,31.9638,31.977,31.9572,31.9704,8200.0
2007-02-15 12:40:00,48.49,48.5,48.47,48.48,3200.0,31.9638,31.9704,31.9506,31.9572,3200.0
2007-02-15 12:45:00,48.48,48.49,48.47,48.48,3200.0,31.9572,31.9638,31.9506,31.9572,3200.0
2007-02-15 12:50:00,48.49,48.5,48.47,48.5,4100.0,31.9638,31.9704,31.9506,31.9704,4100.0
2007-02-15 12:55:00,48.5,48.5,48.47,48.5,4700.0,31.9704,31.9704,31.9506,31.9704,4700.0
2007-02-15 13:00:00,48.5,48.5,48.48,48.49,8100.0,31.9704,31.9704,31.9572,31.9638,8100.0
2007-02-15 13:05:00,48.49,48.5,48.48,48.49,2600.0,31.9638,31.9704,31.9572,31.9638,2600.0
2007-02-15 13:10:00,48.48,48.5,48.47,48.5,7800.0,31.9572,31.9704,31.9506,31.9704,7800.0
2007-02-15 13:15:00,48.49,48.5,48.48,48.48,3600.0,31.9638,31.9704,31.9572,31.9572,3600.0
2007-02-15 13:20:00,48.49,48.5,48.48,48.48,1800.0,31.9638,31.9704,31.9572,31.9572,1800.0
2007-02-15 13:25:00,48.48,48.49,48.46,48.49,4800.0,31.9572,31.9638,31.944,31.9638,4800.0
2007-02-15 13:30:00,48.49,48.49,48.47,48.47,4300.0,31.9638,31.9638,31.9506,31.9506,4300.0
2007-02-15 13:35:00,48.47,48.51,48.47,48.51,9800.0,31.9506,31.977,31.9506,31.977,9800.0
2007-02-15 13:40:00,48.5,48.51,48.48,48.48,4400.0,31.9704,31.977,31.9572,31.9572,4400.0
2007-02-15 13:45:00,48.49,48.49,48.48,48.49,4600.0,31.9638,31.9638,31.9572,31.9638,4600.0
2007-02-15 13:50:00,48.49,48.5,48.48,48.5,4700.0,31.9638,31.9704,31.9572,31.9704,4700.0
2007-02-15 13:55:00,48.5,48.54,48.5,48.54,4500.0,31.9704,31.9967,31.9704,31.9967,4500.0
2007-02-15 14:00:00,48.52,48.55,48.51,48.54,11800.0,31.9836,32.0033,31.977,31.9967,11800.0
2007-02-15 14:05:00,48.53,48.53,48.48,48.49,8300.0,31.9902,31.9902,31.9572,31.9638,8300.0
2007-02-15 14:10:00,48.5,48.5,48.46,48.47,5800.0,31.9704,31.9704,31.944,31.9506,5800.0
2007-02-15 14:15:00,48.48,48.49,48.43,48.43,10600.0,31.9572,31.9638,31.9242,31.9242,10600.0
2007-02-15 14:20:00,48.44,48.44,48.43,48.43,2900.0,31.9308,31.9308,31.9242,31.9242,2900.0
2007-02-15 14:25:00,48.43,48.45,48.43,48.44,4700.0,31.9242,31.9374,31.9242,31.9308,4700.0
2007-02-15 14:30:00,48.45,48.45,48.42,48.42,3900.0,31.9374,31.9374,31.9176,31.9176,3900.0
2007-02-15 14:35:00,48.42,48.42,48.39,48.4,3200.0,31.9176,31.9176,31.8979,31.9045,3200.0
2007-02-15 14:40:00,48.4,48.42,48.39,48.41,5000.0,31.9045,31.9176,31.8979,31.911,5000.0
2007-02-15 14:45:00,48.42,48.42,48.4,48.41,3400.0,31.9176,31.9176,31.9045,31.911,3400.0
2007-02-15 14:50:00,48.42,48.43,48.4,48.41,7700.0,31.9176,31.9242,31.9045,31.911,7700.0
2007-02-15 14:55:00,48.41,48.43,48.4,48.42,10300.0,31.911,31.9242,31.9045,31.9176,10300.0
2007-02-15 15:00:00,48.43,48.43,48.38,48.41,19000.0,31.9242,31.9242,31.8913,31.911,19000.0
2007-02-15 15:05:00,48.4,48.43,48.4,48.43,10600.0,31.9045,31.9242,31.9045,31.9242,10600.0
2007-02-15 15:10:00,48.43,48.46,48.42,48.45,7700.0,31.9242,31.944,31.9176,31.9374,7700.0
2007-02-15 15:15:00,48.45,48.46,48.44,48.45,23100.0,31.9374,31.944,31.9308,31.9374,23100.0
2007-02-15 15:20:00,48.45,48.47,48.43,48.45,9400.0,31.9374,31.9506,31.9242,31.9374,9400.0
2007-02-15 15:25:00,48.47,48.47,48.45,48.45,4700.0,31.9506,31.9506,31.9374,31.9374,4700.0
2007-02-15 15:30:00,48.45,48.45,48.44,48.44,6400.0,31.9374,31.9374,31.9308,31.9308,6400.0
2007-02-15 15:35:00,48.44,48.45,48.43,48.44,4200.0,31.9308,31.9374,31.9242,31.9308,4200.0
2007-02-15 15:40:00,48.44,48.47,48.44,48.45,9700.0,31.9308,31.9506,31.9308,31.9374,9700.0
2007-02-15 15:45:00,48.45,48.47,48.45,48.46,4200.0,31.9374,31.9506,31.9374,31.944,4200.0
2007-02-15 15:50:00,48.47,48.47,48.4,48.44,23400.0,31.9506,31.9506,31.9045,31.9308,23400.0
2007-02-15 15:55:00,48.46,48.46,48.42,48.43,17400.0,31.944,31.944,31.9176,31.9242,17400.0
2007-02-16 09:30:00,48.25,48.5,48.25,48.41,183900.0,31.8056,31.9704,31.8056,31.911,183900.0
2007-02-16 09:35:00,48.39,48.42,48.31,48.33,2800.0,31.8979,31.9176,31.8451,31.8583,2800.0
2007-02-16 09:40:00,48.34,48.55,48.32,48.5,19100.0,31.8649,32.0033,31.8517,31.9704,19100.0
2007-02-16 09:45:00,48.49,48.55,48.25,48.3,21300.0,31.9638,32.0033,31.8056,31.8385,21300.0
2007-02-16 09:50:00,48.31,48.34,48.21,48.21,14000.0,31.8451,31.8649,31.7792,31.7792,14000.0
2007-02-16 09:55:00,48.2,48.24,48.15,48.17,20200.0,31.7726,31.799,31.7397,31.7528,20200.0
2007-02-16 10:00:00,48.18,48.3,48.13,48.14,23300.0,31.7594,31.8385,31.7265,31.7331,23300.0
2007-02-16 10:05:00,48.15,48.25,48.14,48.17,19400.0,31.7397,31.8056,31.7331,31.7528,19400.0
2007-02-16 10:10:00,48.17,48.2,48.13,48.19,11100.0,31.7528,31.7726,31.7265,31.766,11100.0
2007-02-16 10:15:00,48.18,48.18,48.1,48.11,25300.0,31.7594,31.7594,31.7067,31.7133,25300.0
2007-02-16 10:20:00,48.11,48.13,48.08,48.09,8400.0,31.7133,31.7265,31.6935,31.7001,8400.0
2007-02-16 10:25:00,48.09,48.18,48.09,48.12,8700.0,31.7001,31.7594,31.7001,31.7199,8700.0
2007-02-16 10:30:00,48.12,48.17,48.12,48.13,6100.0,31.7199,31.7528,31.7199,31.7265,6100.0
2007-02-16 10:35:00,48.14,48.18,48.13,48.13,11100.0,31.7331,31.7594,31.7265,31.7265,11100.0
2007-02-16 10:40:00,48.13,48.14,48.03,48.03,10000.0,31.7265,31.7331,31.6606,31.6606,10000.0
2007-02-16 10:45:00,48.04,48.12,48.04,48.12,6800.0,31.6672,31.7199,31.6672,31.7199,6800.0
2007-02-16 10:50:00,48.12,48.2,48.12,48.2,23300.0,31.7199,31.7726,31.7199,31.7726,23300.0
2007-02-16 10:55:00,48.2,48.23,48.15,48.15,26300.0,31.7726,31.7924,31.7397,31.7397,26300.0
2007-02-16 11:00:00,48.15,48.2,48.15,48.17,13900.0,31.7397,31.7726,31.7397,31.7528,13900.0
2007-02-16 11:05:00,48.17,48.17,48.14,48.14,6300.0,31.7528,31.7528,31.7331,31.7331,6300.0
2007-02-16 11:10:00,48.14,48.15,48.1,48.14,24700.0,31.7331,31.7397,31.7067,31.7331,24700.0
2007-02-16 11:15:00,48.14,48.19,48.12,48.18,21300.0,31.7331,31.766,31.7199,31.7594,21300.0
2007-02-16 11:20:00,48.18,48.19,48.15,48.15,5800.0,31.7594,31.766,31.7397,31.7397,5800.0
2007-02-16 11:25:00,48.15,48.16,48.14,48.14,2800.0,31.7397,31.7463,31.7331,31.7331,2800.0
2007-02-16 11:30:00,48.14,48.15,48.13,48.13,2100.0,31.7331,31.7397,31.7265,31.7265,2100.0
2007-02-16 11:35:00,48.13,48.13,48.1,48.1,3000.0,31.7265,31.7265,31.7067,31.7067,3000.0
2007-02-16 11:40:00,48.1,48.11,48.09,48.09,10400.0,31.7067,31.7133,31.7001,31.7001,10400.0
2007-02-16 11:45:00,48.09,48.11,48.09,48.11,2400.0,31.7001,31.7133,31.7001,31.7133,2400.0
2007-02-16 11:50:00,48.11,48.13,48.1,48.13,8700.0,31.7133,31.7265,31.7067,31.7265,8700.0
2007-02-16 11:55:00,48.11,48.12,48.1,48.12,7600.0,31.7133,31.7199,31.7067,31.7199,7600.0
2007-02-16 12:00:00,48.12,48.13,48.1,48.12,3100.0,31.7199,31.7265,31.7067,31.7199,3100.0
2007-02-16 12:05:00,48.11,48.14,48.1,48.14,9200.0,31.7133,31.7331,31.7067,31.7331,9200.0
2007-02-16 12:10:00,48.14,48.15,48.12,48.14,10700.0,31.7331,31.7397,31.7199,31.7331,10700.0
2007-02-16 12:15:00,48.13,48.13,48.12,48.12,900.0,31.7265,31.7265,31.7199,31.7199,900.0
2007-02-16 12:20:00,48.13,48.13,48.08,48.08,12700.0,31.7265,31.7265,31.6935,31.6935,12700.0
2007-02-16 12:25:00,48.08,48.11,48.07,48.09,3500.0,31.6935,31.7133,31.6869,31.7001,3500.0
2007-02-16 12:30:00,48.09,48.12,48.08,48.08,6900.0,31.7001,31.7199,31.6935,31.6935,6900.0
2007-02-16 12:35:00,48.08,48.1,48.07,48.09,3700.0,31.6935,31.7067,31.6869,31.7001,3700.0
2007-02-16 12:40:00,48.11,48.15,48.11,48.15,9000.0,31.7133,31.7397,31.7133,31.7397,9000.0
2007-02-16 12:45:00,48.15,48.18,48.15,48.17,3400.0,31.7397,31.7594,31.7397,31.7528,3400.0
2007-02-16 12:50:00,48.16,48.17,48.12,48.12,3000.0,31.7463,31.7528,31.7199,31.7199,3000.0
2007-02-16 12:55:00,48.13,48.13,48.12,48.12,1100.0,31.7265,31.7265,31.7199,31.7199,1100.0
2007-02-16 13:00:00,48.12,48.14,48.12,48.13,5500.0,31.7199,31.7331,31.7199,31.7265,5500.0
2007-02-16 13:05:00,48.14,48.15,48.13,48.13,2700.0,31.7331,31.7397,31.7265,31.7265,2700.0
2007-02-16 13:10:00,48.14,48.14,48.08,48.08,3500.0,31.7331,31.7331,31.6935,31.6935,3500.0
2007-02-16 13:15:00,48.08,48.1,48.08,48.1,1200.0,31.6935,31.7067,31.6935,31.7067,1200.0
2007-02-16 13:20:00,48.08,48.1,48.08,48.09,5300.0,31.6935,31.7067,31.6935,31.7001,5300.0
2007-02-16 13:25:00,48.09,48.11,48.07,48.1,6400.0,31.7001,31.7133,31.6869,31.7067,6400.0
2007-02-16 13:30:00,48.1,48.1,48.07,48.07,1300.0,31.7067,31.7067,31.6869,31.6869,1300.0
2007-02-16 13:35:00,48.07,48.08,48.06,48.07,1600.0,31.6869,31.6935,31.6803,31.6869,1600.0
2007-02-16 13:40:00,48.08,48.08,48.06,48.07,2200.0,31.6935,31.6935,31.6803,31.6869,2200.0
2007-02-16 13:45:00,48.08,48.08,48.07,48.08,3300.0,31.6935,31.6935,31.6869,31.6935,3300.0
2007-02-16 13:50:00,48.09,48.1,48.07,48.07,3300.0,31.7001,31.7067,31.6869,31.6869,3300.0
2007-02-16 13:55:00,48.08,48.09,48.07,48.09,2500.0,31.6935,31.7001,31.6869,31.7001,2500.0
2007-02-16 14:00:00,48.08,48.12,48.08,48.12,2900.0,31.6935,31.7199,31.6935,31.7199,2900.0
2007-02-16 14:05:00,48.11,48.12,48.09,48.1,3400.0,31.7133,31.7199,31.7001,31.7067,3400.0
2007-02-16 14:10:00,48.1,48.14,48.1,48.14,5300.0,31.7067,31.7331,31.7067,31.7331,5300.0
2007-02-16 14:15:00,48.14,48.18,48.14,48.16,5500.0,31.7331,31.7594,31.7331,31.7463,5500.0
2007-02-16 14:20:00,48.16,48.22,48.15,48.19,16400.0,31.7463,31.7858,31.7397,31.766,16400.0
2007-02-16 14:25:00,48.21,48.22,48.19,48.19,3700.0,31.7792,31.7858,31.766,31.766,3700.0
2007-02-16 14:30:00,48.19,48.24,48.19,48.24,11200.0,31.766,31.799,31.766,31.799,11200.0
2007-02-16 14:35:00,48.24,48.27,48.22,48.23,7900.0,31.799,31.8188,31.7858,31.7924,7900.0
2007-02-16 14:40:00,48.23,48.24,48.22,48.24,9800.0,31.7924,31.799,31.7858,31.799,9800.0
2007-02-16 14:45:00,48.24,48.25,48.22,48.23,8900.0,31.799,31.8056,31.7858,31.7924,8900.0
2007-02-16 14:50:00,48.23,48.25,48.18,48.18,16600.0,31.7924,31.8056,31.7594,31.7594,16600.0
2007-02-16 14:55:00,48.2,48.22,48.18,48.18,9100.0,31.7726,31.7858,31.7594,31.7594,9100.0
2007-02-16 15:00:00,48.18,48.2,48.18,48.2,5700.0,31.7594,31.7726,31.7594,31.7726,5700.0
2007-02-16 15:05:00,48.2,48.25,48.19,48.24,25700.0,31.7726,31.8056,31.766,31.799,25700.0
2007-02-16 15:10:00,48.25,48.25,48.2,48.22,11000.0,31.8056,31.8056,31.7726,31.7858,11000.0
2007-02-16 15:15:00,48.22,48.22,48.2,48.21,7500.0,31.7858,31.7858,31.7726,31.7792,7500.0
2007-02-16 15:20:00,48.2,48.25,48.2,48.22,8100.0,31.7726,31.8056,31.7726,31.7858,8100.0
2007-02-16 15:25:00,48.24,48.28,48.24,48.27,6400.0,31.799,31.8254,31.799,31.8188,6400.0
2007-02-16 15:30:00,48.28,48.28,48.23,48.23,9100.0,31.8254,31.8254,31.7924,31.7924,9100.0
2007-02-16 15:35:00,48.24,48.24,48.2,48.21,15300.0,31.799,31.799,31.7726,31.7792,15300.0
2007-02-16 15:40:00,48.21,48.22,48.2,48.21,17600.0,31.7792,31.7858,31.7726,31.7792,17600.0
2007-02-16 15:45:00,48.21,48.22,48.19,48.21,31000.0,31.7792,31.7858,31.766,31.7792,31000.0
2007-02-16 15:50:00,48.21,48.24,48.19,48.2,26500.0,31.7792,31.799,31.766,31.7726,26500.0
2007-02-16 15:55:00,48.2,48.25,48.14,48.2,71100.0,31.7726,31.8056,31.7331,31.7726,71100.0
2007-02-20 09:30:00,48.13,48.29,48.13,48.13,29800.0,31.7265,31.8319,31.7265,31.7265,29800.0
2007-02-20 09:35:00,48.13,48.23,48.11,48.18,9800.0,31.7265,31.7924,31.7133,31.7594,9800.0
2007-02-20 09:40:00,48.19,48.23,48.1,48.17,10200.0,31.766,31.7924,31.7067,31.7528,10200.0
2007-02-20 09:45:00,48.17,48.19,48.1,48.13,12700.0,31.7528,31.766,31.7067,31.7265,12700.0
2007-02-20 09:50:00,48.13,48.13,47.94,47.94,12500.0,31.7265,31.7265,31.6012,31.6012,12500.0
2007-02-20 09:55:00,47.93,47.98,47.91,47.98,8200.0,31.5946,31.6276,31.5815,31.6276,8200.0
2007-02-20 10:00:00,47.97,48.01,47.95,48.01,10700.0,31.621,31.6474,31.6078,31.6474,10700.0
2007-02-20 10:05:00,48.03,48.06,47.98,48.03,11800.0,31.6606,31.6803,31.6276,31.6606,11800.0
2007-02-20 10:10:00,48.03,48.06,48.0,48.03,11700.0,31.6606,31.6803,31.6408,31.6606,11700.0
2007-02-20 10:15:00,48.05,48.1,48.03,48.03,11300.0,31.6737,31.7067,31.6606,31.6606,11300.0
2007-02-20 10:20:00,48.02,48.08,48.0,48.05,14100.0,31.654,31.6935,31.6408,31.6737,14100.0
2007-02-20 10:25:00,48.06,48.1,48.04,48.1,13200.0,31.6803,31.7067,31.6672,31.7067,13200.0
2007-02-20 10:30:00,48.1,48.16,48.07,48.15,14900.0,31.7067,31.7463,31.6869,31.7397,14900.0
2007-02-20 10:35:00,48.14,48.16,48.09,48.12,9000.0,31.7331,31.7463,31.7001,31.7199,9000.0
2007-02-20 10:40:00,48.09,48.12,48.07,48.1,6300.0,31.7001,31.7199,31.6869,31.7067,6300.0
2007-02-20 10:45:00,48.1,48.15,48.09,48.11,16900.0,31.7067,31.7397,31.7001,31.7133,16900.0
2007-02-20 10:50:00,48.13,48.13,48.1,48.1,2400.0,31.7265,31.7265,31.7067,31.7067,2400.0
2007-02-20 10:55:00,48.1,48.13,48.09,48.09,10200.0,31.7067,31.7265,31.7001,31.7001,10200.0
2007-02-20 11:00:00,48.1,48.11,48.08,48.11,21300.0,31.7067,31.7133,31.6935,31.7133,21300.0
2007-02-20 11:05:00,48.1,48.1,48.06,48.06,7400.0,31.7067,31.7067,31.6803,31.6803,7400.0
2007-02-20 11:10:00,48.06,48.08,48.0,48.07,158700.0,31.6803,31.6935,31.6408,31.6869,158700.0
2007-02-20 11:15:00,48.06,48.09,48.03,48.08,11100.0,31.6803,31.7001,31.6606,31.6935,11100.0
2007-02-20 11:20:00,48.07,48.08,47.98,47.99,10500.0,31.6869,31.6935,31.6276,31.6342,10500.0
2007-02-20 11:25:00,47.98,48.03,47.97,48.01,10900.0,31.6276,31.6606,31.621,31.6474,10900.0
2007-02-20 11:30:00,48.01,48.04,48.01,48.04,8300.0,31.6474,31.6672,31.6474,31.6672,8300.0
2007-02-20 11:35:00,48.05,48.05,47.98,48.0,18600.0,31.6737,31.6737,31.6276,31.6408,18600.0
2007-02-20 11:40:00,48.0,48.04,47.99,48.01,12800.0,31.6408,31.6672,31.6342,31.6474,12800.0
2007-02-20 11:45:00,48.02,48.05,48.01,48.05,5400.0,31.654,31.6737,31.6474,31.6737,5400.0
2007-02-20 11:50:00,48.04,48.1,48.04,48.04,25600.0,31.6672,31.7067,31.6672,31.6672,25600.0
2007-02-20 11:55:00,48.05,48.05,48.04,48.05,14200.0,31.6737,31.6737,31.6672,31.6737,14200.0
2007-02-20 12:00:00,48.04,48.05,48.03,48.05,20900.0,31.6672,31.6737,31.6606,31.6737,20900.0
2007-02-20 12:05:00,48.05,48.07,48.03,48.06,18500.0,31.6737,31.6869,31.6606,31.6803,18500.0
2007-02-20 12:10:00,48.05,48.07,48.03,48.07,13200.0,31.6737,31.6869,31.6606,31.6869,13200.0
2007-02-20 12:15:00,48.05,48.09,48.04,48.06,28200.0,31.6737,31.7001,31.6672,31.6803,28200.0
2007-02-20 12:20:00,48.07,48.07,48.04,48.05,10100.0,31.6869,31.6869,31.6672,31.6737,10100.0
2007-02-20 12:25:00,48.08,48.1,48.04,48.04,8600.0,31.6935,31.7067,31.6672,31.6672,8600.0
2007-02-20 12:30:00,48.05,48.05,47.98,47.98,27900.0,31.6737,31.6737,31.6276,31.6276,27900.0
2007-02-20 12:35:00,47.97,47.98,47.92,47.92,29300.0,31.621,31.6276,31.588,31.588,29300.0
2007-02-20 12:40:00,47.92,48.02,47.91,48.01,15500.0,31.588,31.654,31.5815,31.6474,15500.0
2007-02-20 12:45:00,48.02,48.03,47.97,48.03,22600.0,31.654,31.6606,31.621,31.6606,22600.0
2007-02-20 12:50:00,48.02,48.08,48.01,48.06,13600.0,31.654,31.6935,31.6474,31.6803,13600.0
2007-02-20 12:55:00,48.06,48.1,48.05,48.09,9700.0,31.6803,31.7067,31.6737,31.7001,9700.0
2007-02-20 13:00:00,48.1,48.1,48.05,48.05,29300.0,31.7067,31.7067,31.6737,31.6737,29300.0
2007-02-20 13:05:00,48.05,48.1,48.05,48.09,11100.0,31.6737,31.7067,31.6737,31.7001,11100.0
2007-02-20 13:10:00,48.1,48.1,48.04,48.05,21200.0,31.7067,31.7067,31.6672,31.6737,21200.0
2007-02-20 13:15:00,48.05,48.07,48.03,48.04,15600.0,31.6737,31.6869,31.6606,31.6672,15600.0
2007-02-20 13:20:00,48.04,48.05,48.03,48.04,5100.0,31.6672,31.6737,31.6606,31.6672,5100.0
2007-02-20 13:25:00,48.05,48.05,48.03,48.03,4600.0,31.6737,31.6737,31.6606,31.6606,4600.0
2007-02-20 13:30:00,48.03,48.06,48.03,48.05,1900.0,31.6606,31.6803,31.6606,31.6737,1900.0
2007-02-20 13:35:00,48.07,48.09,48.04,48.05,15000.0,31.6869,31.7001,31.6672,31.6737,15000.0
2007-02-20 13:40:00,48.05,48.05,48.04,48.05,7800.0,31.6737,31.6737,31.6672,31.6737,7800.0
2007-02-20 13:45:00,48.05,48.07,48.02,48.04,11100.0,31.6737,31.6869,31.654,31.6672,11100.0
2007-02-20 13:50:00,48.04,48.07,48.03,48.06,8900.0,31.6672,31.6869,31.6606,31.6803,8900.0
2007-02-20 13:55:00,48.04,48.04,48.03,48.03,4900.0,31.6672,31.6672,31.6606,31.6606,4900.0
2007-02-20 14:00:00,48.03,48.03,48.0,48.0,8000.0,31.6606,31.6606,31.6408,31.6408,8000.0
2007-02-20 14:05:00,48.0,48.0,47.99,48.0,3800.0,31.6408,31.6408,31.6342,31.6408,3800.0
2007-02-20 14:10:00,48.0,48.0,47.98,48.0,35600.0,31.6408,31.6408,31.6276,31.6408,35600.0
2007-02-20 14:15:00,48.0,48.03,47.99,48.0,15200.0,31.6408,31.6606,31.6342,31.6408,15200.0
2007-02-20 14:20:00,48.0,48.03,47.98,48.0,12100.0,31.6408,31.6606,31.6276,31.6408,12100.0
2007-02-20 14:25:00,47.99,48.02,47.99,48.0,7800.0,31.6342,31.654,31.6342,31.6408,7800.0
2007-02-20 14:30:00,48.01,48.03,48.0,48.03,12000.0,31.6474,31.6606,31.6408,31.6606,12000.0
2007-02-20 14:35:00,48.03,48.04,48.01,48.03,14300.0,31.6606,31.6672,31.6474,31.6606,14300.0
2007-02-20 14:40:00,48.03,48.04,48.01,48.01,15300.0,31.6606,31.6672,31.6474,31.6474,15300.0
2007-02-20 14:45:00,48.02,48.05,48.01,48.04,44300.0,31.654,31.6737,31.6474,31.6672,44300.0
2007-02-20 14:50:00,48.03,48.05,48.03,48.05,5600.0,31.6606,31.6737,31.6606,31.6737,5600.0
2007-02-20 14:55:00,48.04,48.06,48.0,48.05,79300.0,31.6672,31.6803,31.6408,31.6737,79300.0
2007-02-20 15:00:00,48.04,48.05,48.0,48.04,20600.0,31.6672,31.6737,31.6408,31.6672,20600.0
2007-02-20 15:05:00,48.04,48.1,48.04,48.1,14700.0,31.6672,31.7067,31.6672,31.7067,14700.0
2007-02-20 15:10:00,48.1,48.1,48.01,48.04,37500.0,31.7067,31.7067,31.6474,31.6672,37500.0
2007-02-20 15:15:00,48.03,48.07,48.03,48.05,7500.0,31.6606,31.6869,31.6606,31.6737,7500.0
2007-02-20 15:20:00,48.05,48.08,48.05,48.08,5100.0,31.6737,31.6935,31.6737,31.6935,5100.0
2007-02-20 15:25:00,48.07,48.08,48.03,48.08,8700.0,31.6869,31.6935,31.6606,31.6935,8700.0
2007-02-20 15:30:00,48.07,48.09,48.07,48.09,8900.0,31.6869,31.7001,31.6869,31.7001,8900.0
2007-02-20 15:35:00,48.09,48.09,48.04,48.05,33600.0,31.7001,31.7001,31.6672,31.6737,33600.0
2007-02-20 15:40:00,48.06,48.07,48.04,48.06,18700.0,31.6803,31.6869,31.6672,31.6803,18700.0
2007-02-20 15:45:00,48.05,48.07,48.04,48.06,42600.0,31.6737,31.6869,31.6672,31.6803,42600.0
2007-02-20 15:50:00,48.06,48.09,48.01,48.03,20800.0,31.6803,31.7001,31.6474,31.6606,20800.0
2007-02-20 15:55:00,48.03,48.1,47.99,47.99,44300.0,31.6606,31.7067,31.6342,31.6342,44300.0
2007-02-21 09:30:00,47.85,47.95,47.75,47.83,32400.0,31.5419,31.6078,31.476,31.5287,32400.0
2007-02-21 09:35:00,47.79,47.95,47.76,47.81,18100.0,31.5024,31.6078,31.4826,31.5155,18100.0
2007-02-21 09:40:00,47.85,47.93,47.78,47.91,40400.0,31.5419,31.5946,31.4958,31.5815,40400.0
2007-02-21 09:45:00,47.9,47.9,47.73,47.76,43300.0,31.5749,31.5749,31.4628,31.4826,43300.0
2007-02-21 09:50:00,47.76,47.8,47.7,47.73,14300.0,31.4826,31.5089,31.443,31.4628,14300.0
2007-02-21 09:55:00,47.73,47.83,47.73,47.81,11200.0,31.4628,31.5287,31.4628,31.5155,11200.0
2007-02-21 10:00:00,47.81,47.84,47.78,47.81,4200.0,31.5155,31.5353,31.4958,31.5155,4200.0
2007-02-21 10:05:00,47.81,47.85,47.75,47.85,9600.0,31.5155,31.5419,31.476,31.5419,9600.0
2007-02-21 10:10:00,47.83,47.9,47.79,47.89,11400.0,31.5287,31.5749,31.5024,31.5683,11400.0
2007-02-21 10:15:00,47.9,47.9,47.85,47.89,8400.0,31.5749,31.5749,31.5419,31.5683,8400.0
2007-02-21 10:20:00,47.87,47.88,47.81,47.83,8200.0,31.5551,31.5617,31.5155,31.5287,8200.0
2007-02-21 10:25:00,47.84,47.9,47.82,47.88,16500.0,31.5353,31.5749,31.5221,31.5617,16500.0
2007-02-21 10:30:00,47.88,47.9,47.81,47.85,29000.0,31.5617,31.5749,31.5155,31.5419,29000.0
2007-02-21 10:35:00,47.86,47.88,47.75,47.76,37200.0,31.5485,31.5617,31.476,31.4826,37200.0
2007-02-21 10:40:00,47.78,47.82,47.77,47.81,11500.0,31.4958,31.5221,31.4892,31.5155,11500.0
2007-02-21 10:45:00,47.82,47.83,47.77,47.79,15400.0,31.5221,31.5287,31.4892,31.5024,15400.0
2007-02-21 10:50:00,47.79,47.83,47.78,47.8,10700.0,31.5024,31.5287,31.4958,31.5089,10700.0
2007-02-21 10:55:00,47.8,47.83,47.8,47.82,4900.0,31.5089,31.5287,31.5089,31.5221,4900.0
2007-02-21 11:00:00,47.81,47.83,47.78,47.8,18100.0,31.5155,31.5287,31.4958,31.5089,18100.0
2007-02-21 11:05:00,47.8,47.81,47.78,47.79,16000.0,31.5089,31.5155,31.4958,31.5024,16000.0
2007-02-21 11:10:00,47.81,47.81,47.8,47.81,2800.0,31.5155,31.5155,31.5089,31.5155,2800.0
2007-02-21 11:15:00,47.81,47.81,47.78,47.78,4000.0,31.5155,31.5155,31.4958,31.4958,4000.0
2007-02-21 11:20:00,47.77,47.8,47.77,47.78,2800.0,31.4892,31.5089,31.4892,31.4958,2800.0
2007-02-21 11:25:00,47.78,47.79,47.76,47.79,4700.0,31.4958,31.5024,31.4826,31.5024,4700.0
2007-02-21 11:30:00,47.79,47.82,47.79,47.8,7700.0,31.5024,31.5221,31.5024,31.5089,7700.0
2007-02-21 11:35:00,47.8,47.81,47.8,47.8,14900.0,31.5089,31.5155,31.5089,31.5089,14900.0
2007-02-21 11:40:00,47.8,47.81,47.76,47.81,44300.0,31.5089,31.5155,31.4826,31.5155,44300.0
2007-02-21 11:45:00,47.81,47.82,47.75,47.75,7300.0,31.5155,31.5221,31.476,31.476,7300.0
2007-02-21 11:50:00,47.76,47.77,47.75,47.77,2000.0,31.4826,31.4892,31.476,31.4892,2000.0
2007-02-21 11:55:00,47.77,47.77,47.75,47.76,2300.0,31.4892,31.4892,31.476,31.4826,2300.0
2007-02-21 12:00:00,47.76,47.76,47.72,47.73,6900.0,31.4826,31.4826,31.4562,31.4628,6900.0
2007-02-21 12:05:00,47.75,47.78,47.75,47.76,5000.0,31.476,31.4958,31.476,31.4826,5000.0
2007-02-21 12:10:00,47.78,47.78,47.76,47.77,7400.0,31.4958,31.4958,31.4826,31.4892,7400.0
2007-02-21 12:15:00,47.77,47.82,47.77,47.81,7100.0,31.4892,31.5221,31.4892,31.5155,7100.0
2007-02-21 12:20:00,47.8,47.8,47.76,47.77,10400.0,31.5089,31.5089,31.4826,31.4892,10400.0
2007-02-21 12:25:00,47.77,47.81,47.76,47.81,7700.0,31.4892,31.5155,31.4826,31.5155,7700.0
2007-02-21 12:30:00,47.79,47.81,47.78,47.79,3900.0,31.5024,31.5155,31.4958,31.5024,3900.0
2007-02-21 12:35:00,47.78,47.8,47.77,47.78,5600.0,31.4958,31.5089,31.4892,31.4958,5600.0
2007-02-21 12:40:00,47.77,47.78,47.72,47.74,5900.0,31.4892,31.4958,31.4562,31.4694,5900.0
2007-02-21 12:45:00,47.73,47.73,47.69,47.69,8400.0,31.4628,31.4628,31.4364,31.4364,8400.0
2007-02-21 12:50:00,47.7,47.75,47.69,47.72,26900.0,31.443,31.476,31.4364,31.4562,26900.0
2007-02-21 12:55:00,47.73,47.74,47.69,47.71,14300.0,31.4628,31.4694,31.4364,31.4496,14300.0
2007-02-21 13:00:00,47.7,47.71,47.68,47.69,9700.0,31.443,31.4496,31.4298,31.4364,9700.0
2007-02-21 13:05:00,47.68,47.73,47.67,47.67,13500.0,31.4298,31.4628,31.4233,31.4233,13500.0
2007-02-21 13:10:00,47.67,47.67,47.64,47.66,5700.0,31.4233,31.4233,31.4035,31.4167,5700.0
2007-02-21 13:15:00,47.65,47.66,47.63,47.65,4700.0,31.4101,31.4167,31.3969,31.4101,4700.0
2007-02-21 13:20:00,47.63,47.66,47.63,47.64,6200.0,31.3969,31.4167,31.3969,31.4035,6200.0
2007-02-21 13:25:00,47.65,47.67,47.64,47.65,5600.0,31.4101,31.4233,31.4035,31.4101,5600.0
2007-02-21 13:30:00,47.66,47.66,47.64,47.65,8500.0,31.4167,31.4167,31.4035,31.4101,8500.0
2007-02-21 13:35:00,47.65,47.67,47.65,47.66,9900.0,31.4101,31.4233,31.4101,31.4167,9900.0
2007-02-21 13:40:00,47.65,47.67,47.62,47.67,13300.0,31.4101,31.4233,31.3903,31.4233,13300.0
2007-02-21 13:45:00,47.66,47.67,47.62,47.63,14200.0,31.4167,31.4233,31.3903,31.3969,14200.0
2007-02-21 13:50:00,47.63,47.69,47.62,47.67,9200.0,31.3969,31.4364,31.3903,31.4233,9200.0
2007-02-21 13:55:00,47.68,47.69,47.64,47.69,7100.0,31.4298,31.4364,31.4035,31.4364,7100.0
2007-02-21 14:00:00,47.67,47.69,47.58,47.63,15200.0,31.4233,31.4364,31.3639,31.3969,15200.0
2007-02-21 14:05:00,47.64,47.75,47.64,47.68,17300.0,31.4035,31.476,31.4035,31.4298,17300.0
2007-02-21 14:10:00,47.68,47.74,47.68,47.69,15700.0,31.4298,31.4694,31.4298,31.4364,15700.0
2007-02-21 14:15:00,47.7,47.75,47.61,47.68,27700.0,31.443,31.476,31.3837,31.4298,27700.0
2007-02-21 14:20:00,47.66,47.67,47.62,47.67,8300.0,31.4167,31.4233,31.3903,31.4233,8300.0
2007-02-21 14:25:00,47.66,47.69,47.65,47.69,7300.0,31.4167,31.4364,31.4101,31.4364,7300.0
2007-02-21 14:30:00,47.68,47.69,47.66,47.68,4700.0,31.4298,31.4364,31.4167,31.4298,4700.0
2007-02-21 14:35:00,47.67,47.72,47.66,47.71,12900.0,31.4233,31.4562,31.4167,31.4496,12900.0
2007-02-21 14:40:00,47.71,47.75,47.67,47.74,11200.0,31.4496,31.476,31.4233,31.4694,11200.0
2007-02-21 14:45:00,47.74,47.77,47.69,47.74,16700.0,31.4694,31.4892,31.4364,31.4694,16700.0
2007-02-21 14:50:00,47.75,47.8,47.69,47.8,20700.0,31.476,31.5089,31.4364,31.5089,20700.0
2007-02-21 14:55:00,47.8,47.84,47.79,47.83,6100.0,31.5089,31.5353,31.5024,31.5287,6100.0
2007-02-21 15:00:00,47.83,47.84,47.77,47.83,12000.0,31.5287,31.5353,31.4892,31.5287,12000.0
2007-02-21 15:05:00,47.83,47.87,47.82,47.84,10700.0,31.5287,31.5551,31.5221,31.5353,10700.0
2007-02-21 15:10:00,47.83,47.87,47.82,47.84,13800.0,31.5287,31.5551,31.5221,31.5353,13800.0
2007-02-21 15:15:00,47.85,47.86,47.84,47.84,5000.0,31.5419,31.5485,31.5353,31.5353,5000.0
2007-02-21 15:20:00,47.83,47.89,47.83,47.86,13400.0,31.5287,31.5683,31.5287,31.5485,13400.0
2007-02-21 15:25:00,47.85,47.87,47.82,47.83,10900.0,31.5419,31.5551,31.5221,31.5287,10900.0
2007-02-21 15:30:00,47.84,47.9,47.83,47.88,17300.0,31.5353,31.5749,31.5287,31.5617,17300.0
2007-02-21 15:35:00,47.88,47.94,47.88,47.92,12500.0,31.5617,31.6012,31.5617,31.588,12500.0
2007-02-21 15:40:00,47.91,47.94,47.9,47.9,8600.0,31.5815,31.6012,31.5749,31.5749,8600.0
2007-02-21 15:45:00,47.9,47.98,47.9,47.96,17500.0,31.5749,31.6276,31.5749,31.6144,17500.0
2007-02-21 15:50:00,47.96,48.0,47.94,48.0,22000.0,31.6144,31.6408,31.6012,31.6408,22000.0
2007-02-21 15:55:00,48.0,48.01,47.91,47.92,15100.0,31.6408,31.6474,31.5815,31.588,15100.0
2007-02-22 09:30:00,48.0,48.25,48.0,48.0,21200.0,31.6408,31.8056,31.6408,31.6408,21200.0
2007-02-22 09:35:00,48.09,48.19,48.0,48.1,6700.0,31.7001,31.766,31.6408,31.7067,6700.0
2007-02-22 09:40:00,48.14,48.18,48.07,48.12,5300.0,31.7331,31.7594,31.6869,31.7199,5300.0
2007-02-22 09:45:00,48.11,48.11,48.01,48.09,9900.0,31.7133,31.7133,31.6474,31.7001,9900.0
2007-02-22 09:50:00,48.06,48.17,48.02,48.14,15000.0,31.6803,31.7528,31.654,31.7331,15000.0
2007-02-22 09:55:00,48.14,48.14,48.05,48.11,7900.0,31.7331,31.7331,31.6737,31.7133,7900.0
2007-02-22 10:00:00,48.09,48.13,48.02,48.09,6300.0,31.7001,31.7265,31.654,31.7001,6300.0
2007-02-22 10:05:00,48.09,48.14,48.04,48.11,7400.0,31.7001,31.7331,31.6672,31.7133,7400.0
2007-02-22 10:10:00,48.12,48.17,48.11,48.16,9100.0,31.7199,31.7528,31.7133,31.7463,9100.0
2007-02-22 10:15:00,48.13,48.15,48.07,48.13,9000.0,31.7265,31.7397,31.6869,31.7265,9000.0
2007-02-22 10:20:00,48.11,48.17,48.0,48.1,20000.0,31.7133,31.7528,31.6408,31.7067,20000.0
2007-02-22 10:25:00,48.06,48.18,47.99,48.1,16300.0,31.6803,31.7594,31.6342,31.7067,16300.0
2007-02-22 10:30:00,48.1,48.15,48.0,48.02,14900.0,31.7067,31.7397,31.6408,31.654,14900.0
2007-02-22 10:35:00,48.02,48.1,48.0,48.04,15100.0,31.654,31.7067,31.6408,31.6672,15100.0
2007-02-22 10:40:00,48.05,48.12,48.05,48.08,3200.0,31.6737,31.7199,31.6737,31.6935,3200.0
2007-02-22 10:45:00,48.07,48.11,48.0,48.04,17600.0,31.6869,31.7133,31.6408,31.6672,17600.0
2007-02-22 10:50:00,48.04,48.09,48.0,48.03,20400.0,31.6672,31.7001,31.6408,31.6606,20400.0
2007-02-22 10:55:00,48.0,48.02,47.89,47.9,10100.0,31.6408,31.654,31.5683,31.5749,10100.0
2007-02-22 11:00:00,47.89,47.91,47.8,47.8,11200.0,31.5683,31.5815,31.5089,31.5089,11200.0
2007-02-22 11:05:00,47.81,47.82,47.75,47.82,13200.0,31.5155,31.5221,31.476,31.5221,13200.0
2007-02-22 11:10:00,47.82,47.92,47.79,47.82,8100.0,31.5221,31.588,31.5024,31.5221,8100.0
2007-02-22 11:15:00,47.82,47.83,47.72,47.72,11100.0,31.5221,31.5287,31.4562,31.4562,11100.0
2007-02-22 11:20:00,47.73,47.77,47.57,47.61,38000.0,31.4628,31.4892,31.3573,31.3837,38000.0
2007-02-22 11:25:00,47.68,47.72,47.57,47.59,27500.0,31.4298,31.4562,31.3573,31.3705,27500.0
2007-02-22 11:30:00,47.57,47.64,47.52,47.55,12800.0,31.3573,31.4035,31.3244,31.3442,12800.0
2007-02-22 11:35:00,47.53,47.75,47.53,47.71,12600.0,31.331,31.476,31.331,31.4496,12600.0
2007-02-22 11:40:00,47.73,47.88,47.73,47.86,7900.0,31.4628,31.5617,31.4628,31.5485,7900.0
2007-02-22 11:45:00,47.88,47.9,47.75,47.79,11700.0,31.5617,31.5749,31.476,31.5024,11700.0
2007-02-22 11:50:00,47.77,47.9,47.77,47.87,24700.0,31.4892,31.5749,31.4892,31.5551,24700.0
2007-02-22 11:55:00,47.87,47.88,47.78,47.87,26900.0,31.5551,31.5617,31.4958,31.5551,26900.0
2007-02-22 12:00:00,47.87,47.9,47.76,47.88,34100.0,31.5551,31.5749,31.4826,31.5617,34100.0
2007-02-22 12:05:00,47.89,47.9,47.77,47.87,29000.0,31.5683,31.5749,31.4892,31.5551,29000.0
2007-02-22 12:10:00,47.87,47.93,47.81,47.81,10400.0,31.5551,31.5946,31.5155,31.5155,10400.0
2007-02-22 12:15:00,47.82,47.96,47.82,47.91,12200.0,31.5221,31.6144,31.5221,31.5815,12200.0
2007-02-22 12:20:00,47.9,48.0,47.84,47.98,18200.0,31.5749,31.6408,31.5353,31.6276,18200.0
2007-02-22 12:25:00,47.96,48.06,47.96,48.05,6900.0,31.6144,31.6803,31.6144,31.6737,6900.0
2007-02-22 12:30:00,48.06,48.08,47.95,47.96,22900.0,31.6803,31.6935,31.6078,31.6144,22900.0
2007-02-22 12:35:00,47.98,48.05,47.97,47.98,13000.0,31.6276,31.6737,31.621,31.6276,13000.0
2007-02-22 12:40:00,47.97,48.02,47.9,47.96,28100.0,31.621,31.654,31.5749,31.6144,28100.0
2007-02-22 12:45:00,47.96,47.98,47.91,47.98,8700.0,31.6144,31.6276,31.5815,31.6276,8700.0
2007-02-22 12:50:00,47.99,48.0,47.9,47.94,12700.0,31.6342,31.6408,31.5749,31.6012,12700.0
2007-02-22 12:55:00,47.96,47.96,47.91,47.94,6400.0,31.6144,31.6144,31.5815,31.6012,6400.0
2007-02-22 13:00:00,47.92,48.01,47.88,47.91,61600.0,31.588,31.6474,31.5617,31.5815,61600.0
2007-02-22 13:05:00,47.94,47.95,47.89,47.91,6800.0,31.6012,31.6078,31.5683,31.5815,6800.0
2007-02-22 13:10:00,47.9,47.95,47.8,47.82,29500.0,31.5749,31.6078,31.5089,31.5221,29500.0
2007-02-22 13:15:00,47.86,47.87,47.82,47.82,9300.0,31.5485,31.5551,31.5221,31.5221,9300.0
2007-02-22 13:20:00,47.84,47.89,47.82,47.86,7600.0,31.5353,31.5683,31.5221,31.5485,7600.0
2007-02-22 13:25:00,47.87,47.91,47.8,47.87,12200.0,31.5551,31.5815,31.5089,31.5551,12200.0
2007-02-22 13:30:00,47.89,47.91,47.82,47.83,20800.0,31.5683,31.5815,31.5221,31.5287,20800.0
2007-02-22 13:35:00,47.83,47.88,47.81,47.83,16300.0,31.5287,31.5617,31.5155,31.5287,16300.0
2007-02-22 13:40:00,47.82,47.86,47.76,47.8,11100.0,31.5221,31.5485,31.4826,31.5089,11100.0
2007-02-22 13:45:00,47.79,47.83,47.73,47.81,24800.0,31.5024,31.5287,31.4628,31.5155,24800.0
2007-02-22 13:50:00,47.82,47.87,47.75,47.84,21400.0,31.5221,31.5551,31.476,31.5353,21400.0
2007-02-22 13:55:00,47.82,47.82,47.74,47.75,18600.0,31.5221,31.5221,31.4694,31.476,18600.0
2007-02-22 14:00:00,47.76,47.82,47.75,47.8,13300.0,31.4826,31.5221,31.476,31.5089,13300.0
2007-02-22 14:05:00,47.8,47.86,47.79,47.84,5600.0,31.5089,31.5485,31.5024,31.5353,5600.0
2007-02-22 14:10:00,47.85,47.9,47.77,47.77,17100.0,31.5419,31.5749,31.4892,31.4892,17100.0
2007-02-22 14:15:00,47.76,47.84,47.76,47.78,4500.0,31.4826,31.5353,31.4826,31.4958,4500.0
2007-02-22 14:20:00,47.77,47.82,47.77,47.81,4500.0,31.4892,31.5221,31.4892,31.5155,4500.0
2007-02-22 14:25:00,47.81,47.86,47.79,47.84,9700.0,31.5155,31.5485,31.5024,31.5353,9700.0
2007-02-22 14:30:00,47.84,47.87,47.73,47.76,21200.0,31.5353,31.5551,31.4628,31.4826,21200.0
2007-02-22 14:35:00,47.75,47.84,47.74,47.82,6400.0,31.476,31.5353,31.4694,31.5221,6400.0
2007-02-22 14:40:00,47.82,47.84,47.79,47.81,4200.0,31.5221,31.5353,31.5024,31.5155,4200.0
2007-02-22 14:45:00,47.81,47.93,47.81,47.9,7300.0,31.5155,31.5946,31.5155,31.5749,7300.0
2007-02-22 14:50:00,47.88,47.92,47.83,47.88,10900.0,31.5617,31.588,31.5287,31.5617,10900.0
2007-02-22 14:55:00,47.89,47.92,47.86,47.9,7100.0,31.5683,31.588,31.5485,31.5749,7100.0
2007-02-22 15:00:00,47.9,47.92,47.87,47.92,6300.0,31.5749,31.588,31.5551,31.588,6300.0
2007-02-22 15:05:00,47.93,47.97,47.89,47.95,7000.0,31.5946,31.621,31.5683,31.6078,7000.0
2007-02-22 15:10:00,47.98,47.98,47.93,47.94,10100.0,31.6276,31.6276,31.5946,31.6012,10100.0
2007-02-22 15:15:00,47.91,47.99,47.89,47.95,17700.0,31.5815,31.6342,31.5683,31.6078,17700.0
2007-02-22 15:20:00,47.96,48.0,47.95,48.0,4000.0,31.6144,31.6408,31.6078,31.6408,4000.0
2007-02-22 15:25:00,47.98,48.06,47.96,48.05,9700.0,31.6276,31.6803,31.6144,31.6737,9700.0
2007-02-22 15:30:00,48.05,48.05,47.95,47.99,13200.0,31.6737,31.6737,31.6078,31.6342,13200.0
2007-02-22 15:35:00,47.98,48.04,47.93,47.96,35300.0,31.6276,31.6672,31.5946,31.6144,35300.0
2007-02-22 15:40:00,47.96,47.98,47.9,47.92,20100.0,31.6144,31.6276,31.5749,31.588,20100.0
2007-02-22 15:45:00,47.91,47.96,47.86,47.94,14600.0,31.5815,31.6144,31.5485,31.6012,14600.0
2007-02-22 15:50:00,47.95,47.95,47.89,47.9,14600.0,31.6078,31.6078,31.5683,31.5749,14600.0
2007-02-22 15:55:00,47.9,47.93,47.88,47.92,14200.0,31.5749,31.5946,31.5617,31.588,14200.0
2007-02-23 09:30:00,47.9,47.96,47.79,47.92,16800.0,31.5749,31.6144,31.5024,31.588,16800.0
2007-02-23 09:35:00,47.93,48.05,47.9,48.03,15800.0,31.5946,31.6737,31.5749,31.6606,15800.0
2007-02-23 09:40:00,48.0,48.01,47.9,47.97,12200.0,31.6408,31.6474,31.5749,31.621,12200.0
2007-02-23 09:45:00,47.99,48.1,47.98,48.08,38600.0,31.6342,31.7067,31.6276,31.6935,38600.0
2007-02-23 09:50:00,48.08,48.15,48.03,48.15,27400.0,31.6935,31.7397,31.6606,31.7397,27400.0
2007-02-23 09:55:00,48.15,48.18,48.09,48.11,11100.0,31.7397,31.7594,31.7001,31.7133,11100.0
2007-02-23 10:00:00,48.12,48.12,48.0,48.06,20000.0,31.7199,31.7199,31.6408,31.6803,20000.0
2007-02-23 10:05:00,48.03,48.04,47.96,48.0,11000.0,31.6606,31.6672,31.6144,31.6408,11000.0
2007-02-23 10:10:00,48.0,48.01,47.91,47.92,6800.0,31.6408,31.6474,31.5815,31.588,6800.0
2007-02-23 10:15:00,47.94,47.98,47.93,47.93,4200.0,31.6012,31.6276,31.5946,31.5946,4200.0
2007-02-23 10:20:00,47.92,47.97,47.85,47.95,30900.0,31.588,31.621,31.5419,31.6078,30900.0
2007-02-23 10:25:00,47.96,47.97,47.8,47.81,15300.0,31.6144,31.621,31.5089,31.5155,15300.0
2007-02-23 10:30:00,47.82,47.89,47.8,47.83,25200.0,31.5221,31.5683,31.5089,31.5287,25200.0
2007-02-23 10:35:00,47.84,47.91,47.83,47.85,17000.0,31.5353,31.5815,31.5287,31.5419,17000.0
2007-02-23 10:40:00,47.84,47.85,47.8,47.84,18600.0,31.5353,31.5419,31.5089,31.5353,18600.0
2007-02-23 10:45:00,47.84,47.84,47.78,47.84,30800.0,31.5353,31.5353,31.4958,31.5353,30800.0
2007-02-23 10:50:00,47.83,47.83,47.77,47.77,12400.0,31.5287,31.5287,31.4892,31.4892,12400.0
2007-02-23 10:55:00,47.77,47.81,47.75,47.79,9000.0,31.4892,31.5155,31.476,31.5024,9000.0
2007-02-23 11:00:00,47.79,47.81,47.78,47.78,8100.0,31.5024,31.5155,31.4958,31.4958,8100.0
2007-02-23 11:05:00,47.79,47.8,47.74,47.76,16700.0,31.5024,31.5089,31.4694,31.4826,16700.0
2007-02-23 11:10:00,47.77,47.78,47.67,47.72,16500.0,31.4892,31.4958,31.4233,31.4562,16500.0
2007-02-23 11:15:00,47.72,47.72,47.66,47.69,13300.0,31.4562,31.4562,31.4167,31.4364,13300.0
2007-02-23 11:20:00,47.67,47.69,47.65,47.66,10100.0,31.4233,31.4364,31.4101,31.4167,10100.0
2007-02-23 11:25:00,47.67,47.67,47.65,47.65,7000.0,31.4233,31.4233,31.4101,31.4101,7000.0
2007-02-23 11:30:00,47.65,47.67,47.65,47.65,9400.0,31.4101,31.4233,31.4101,31.4101,9400.0
2007-02-23 11:35:00,47.66,47.68,47.65,47.68,12200.0,31.4167,31.4298,31.4101,31.4298,12200.0
2007-02-23 11:40:00,47.68,47.68,47.67,47.68,6900.0,31.4298,31.4298,31.4233,31.4298,6900.0
2007-02-23 11:45:00,47.68,47.71,47.68,47.69,6500.0,31.4298,31.4496,31.4298,31.4364,6500.0
2007-02-23 11:50:00,47.69,47.75,47.69,47.72,9700.0,31.4364,31.476,31.4364,31.4562,9700.0
2007-02-23 11:55:00,47.74,47.74,47.7,47.71,11500.0,31.4694,31.4694,31.443,31.4496,11500.0
2007-02-23 12:00:00,47.71,47.72,47.7,47.71,11000.0,31.4496,31.4562,31.443,31.4496,11000.0
2007-02-23 12:05:00,47.71,47.72,47.6,47.64,17400.0,31.4496,31.4562,31.3771,31.4035,17400.0
2007-02-23 12:10:00,47.64,47.66,47.64,47.64,7600.0,31.4035,31.4167,31.4035,31.4035,7600.0
2007-02-23 12:15:00,47.64,47.65,47.61,47.63,3600.0,31.4035,31.4101,31.3837,31.3969,3600.0
2007-02-23 12:20:00,47.63,47.67,47.63,47.66,15100.0,31.3969,31.4233,31.3969,31.4167,15100.0
2007-02-23 12:25:00,47.64,47.7,47.64,47.69,16900.0,31.4035,31.443,31.4035,31.4364,16900.0
2007-02-23 12:30:00,47.7,47.73,47.68,47.7,10700.0,31.443,31.4628,31.4298,31.443,10700.0
2007-02-23 12:35:00,47.7,47.75,47.68,47.75,20700.0,31.443,31.476,31.4298,31.476,20700.0
2007-02-23 12:40:00,47.75,47.8,47.73,47.78,26900.0,31.476,31.5089,31.4628,31.4958,26900.0
2007-02-23 12:45:00,47.77,47.78,47.67,47.76,16300.0,31.4892,31.4958,31.4233,31.4826,16300.0
2007-02-23 12:50:00,47.76,47.82,47.76,47.81,18900.0,31.4826,31.5221,31.4826,31.5155,18900.0
2007-02-23 12:55:00,47.8,47.89,47.68,47.8,30400.0,31.5089,31.5683,31.4298,31.5089,30400.0
2007-02-23 13:00:00,47.8,47.81,47.79,47.81,5300.0,31.5089,31.5155,31.5024,31.5155,5300.0
2007-02-23 13:05:00,47.81,47.86,47.79,47.86,11300.0,31.5155,31.5485,31.5024,31.5485,11300.0
2007-02-23 13:10:00,47.85,47.86,47.74,47.77,13800.0,31.5419,31.5485,31.4694,31.4892,13800.0
2007-02-23 13:15:00,47.73,47.75,47.72,47.73,12900.0,31.4628,31.476,31.4562,31.4628,12900.0
2007-02-23 13:20:00,47.73,47.77,47.72,47.75,6700.0,31.4628,31.4892,31.4562,31.476,6700.0
2007-02-23 13:25:00,47.74,47.75,47.73,47.73,8500.0,31.4694,31.476,31.4628,31.4628,8500.0
2007-02-23 13:30:00,47.73,47.73,47.64,47.67,16700.0,31.4628,31.4628,31.4035,31.4233,16700.0
2007-02-23 13:35:00,47.67,47.69,47.64,47.69,13400.0,31.4233,31.4364,31.4035,31.4364,13400.0
2007-02-23 13:40:00,47.69,47.77,47.69,47.77,9600.0,31.4364,31.4892,31.4364,31.4892,9600.0
2007-02-23 13:45:00,47.77,47.78,47.76,47.78,7800.0,31.4892,31.4958,31.4826,31.4958,7800.0
2007-02-23 13:50:00,47.78,47.81,47.77,47.8,9700.0,31.4958,31.5155,31.4892,31.5089,9700.0
2007-02-23 13:55:00,47.81,47.81,47.75,47.77,9500.0,31.5155,31.5155,31.476,31.4892,9500.0
2007-02-23 14:00:00,47.77,47.79,47.76,47.78,5500.0,31.4892,31.5024,31.4826,31.4958,5500.0
2007-02-23 14:05:00,47.79,47.81,47.75,47.79,17200.0,31.5024,31.5155,31.476,31.5024,17200.0
2007-02-23 14:10:00,47.77,47.81,47.76,47.79,9200.0,31.4892,31.5155,31.4826,31.5024,9200.0
2007-02-23 14:15:00,47.79,47.81,47.76,47.81,10300.0,31.5024,31.5155,31.4826,31.5155,10300.0
2007-02-23 14:20:00,47.81,47.81,47.78,47.8,7500.0,31.5155,31.5155,31.4958,31.5089,7500.0
2007-02-23 14:25:00,47.79,47.8,47.78,47.79,7400.0,31.5024,31.5089,31.4958,31.5024,7400.0
2007-02-23 14:30:00,47.8,47.82,47.78,47.81,14900.0,31.5089,31.5221,31.4958,31.5155,14900.0
2007-02-23 14:35:00,47.82,47.82,47.75,47.78,13900.0,31.5221,31.5221,31.476,31.4958,13900.0
2007-02-23 14:40:00,47.79,47.79,47.77,47.79,5300.0,31.5024,31.5024,31.4892,31.5024,5300.0
2007-02-23 14:45:00,47.79,47.8,47.75,47.78,19600.0,31.5024,31.5089,31.476,31.4958,19600.0
2007-02-23 14:50:00,47.79,47.8,47.77,47.79,10300.0,31.5024,31.5089,31.4892,31.5024,10300.0
2007-02-23 14:55:00,47.79,47.8,47.76,47.77,10400.0,31.5024,31.5089,31.4826,31.4892,10400.0
2007-02-23 15:00:00,47.77,47.78,47.75,47.77,8300.0,31.4892,31.4958,31.476,31.4892,8300.0
2007-02-23 15:05:00,47.77,47.78,47.76,47.78,7100.0,31.4892,31.4958,31.4826,31.4958,7100.0
2007-02-23 15:10:00,47.78,47.81,47.76,47.8,15100.0,31.4958,31.5155,31.4826,31.5089,15100.0
2007-02-23 15:15:00,47.8,47.83,47.78,47.83,16700.0,31.5089,31.5287,31.4958,31.5287,16700.0
2007-02-23 15:20:00,47.86,47.9,47.82,47.87,16900.0,31.5485,31.5749,31.5221,31.5551,16900.0
2007-02-23 15:25:00,47.88,47.88,47.78,47.78,22800.0,31.5617,31.5617,31.4958,31.4958,22800.0
2007-02-23 15:30:00,47.79,47.82,47.79,47.8,16600.0,31.5024,31.5221,31.5024,31.5089,16600.0
2007-02-23 15:35:00,47.81,47.9,47.8,47.86,28300.0,31.5155,31.5749,31.5089,31.5485,28300.0
2007-02-23 15:40:00,47.86,47.87,47.78,47.78,39800.0,31.5485,31.5551,31.4958,31.4958,39800.0
2007-02-23 15:45:00,47.81,47.84,47.78,47.79,34400.0,31.5155,31.5353,31.4958,31.5024,34400.0
2007-02-23 15:50:00,47.79,47.83,47.75,47.82,49100.0,31.5024,31.5287,31.476,31.5221,49100.0
2007-02-23 15:55:00,47.82,47.83,47.76,47.8,42400.0,31.5221,31.5287,31.4826,31.5089,42400.0
2007-02-26 09:30:00,48.35,49.0,48.35,48.9,138200.0,31.8715,32.3,31.8715,32.234,138200.0
2007-02-26 09:35:00,48.91,49.26,48.86,49.17,68900.0,32.2406,32.4714,32.2077,32.412,68900.0
2007-02-26 09:40:00,49.12,49.32,49.1,49.23,76700.0,32.3791,32.5109,32.3659,32.4516,76700.0
2007-02-26 09:45:00,49.18,49.3,48.94,49.16,100000.0,32.4186,32.4977,32.2604,32.4054,100000.0
2007-02-26 09:50:00,49.18,49.18,48.95,48.98,64200.0,32.4186,32.4186,32.267,32.2868,64200.0
2007-02-26 09:55:00,49.0,49.0,48.92,48.96,49000.0,32.3,32.3,32.2472,32.2736,49000.0
2007-02-26 10:00:00,48.94,49.0,48.89,48.92,42400.0,32.2604,32.3,32.2275,32.2472,42400.0
2007-02-26 10:05:00,48.92,48.92,48.8,48.88,85600.0,32.2472,32.2472,32.1681,32.2209,85600.0
2007-02-26 10:10:00,48.87,48.88,48.81,48.84,41500.0,32.2143,32.2209,32.1747,32.1945,41500.0
2007-02-26 10:15:00,48.84,48.84,48.56,48.57,77700.0,32.1945,32.1945,32.0099,32.0165,77700.0
2007-02-26 10:20:00,48.57,48.59,48.44,48.5,56500.0,32.0165,32.0297,31.9308,31.9704,56500.0
2007-02-26 10:25:00,48.5,48.83,48.28,48.29,69500.0,31.9704,32.1879,31.8254,31.8319,69500.0
2007-02-26 10:30:00,48.28,48.31,48.2,48.22,93400.0,31.8254,31.8451,31.7726,31.7858,93400.0
2007-02-26 10:35:00,48.22,48.24,48.1,48.12,50600.0,31.7858,31.799,31.7067,31.7199,50600.0
2007-02-26 10:40:00,48.12,48.83,47.96,48.01,89400.0,31.7199,32.1879,31.6144,31.6474,89400.0
2007-02-26 10:45:00,47.99,48.83,47.96,48.05,77200.0,31.6342,32.1879,31.6144,31.6737,77200.0
2007-02-26 10:50:00,48.05,48.07,48.03,48.06,40600.0,31.6737,31.6869,31.6606,31.6803,40600.0
2007-02-26 10:55:00,48.04,48.1,48.04,48.08,41800.0,31.6672,31.7067,31.6672,31.6935,41800.0
2007-02-26 11:00:00,48.08,48.1,48.02,48.02,29000.0,31.6935,31.7067,31.654,31.654,29000.0
2007-02-26 11:05:00,48.02,48.02,47.88,47.92,58200.0,31.654,31.654,31.5617,31.588,58200.0
2007-02-26 11:10:00,47.93,47.97,47.92,47.95,55200.0,31.5946,31.621,31.588,31.6078,55200.0
2007-02-26 11:15:00,47.95,48.01,47.95,48.01,15800.0,31.6078,31.6474,31.6078,31.6474,15800.0
2007-02-26 11:20:00,48.01,48.07,48.0,48.06,25500.0,31.6474,31.6869,31.6408,31.6803,25500.0
2007-02-26 11:25:00,48.07,48.09,48.04,48.09,18900.0,31.6869,31.7001,31.6672,31.7001,18900.0
2007-02-26 11:30:00,48.09,48.1,48.05,48.08,24600.0,31.7001,31.7067,31.6737,31.6935,24600.0
2007-02-26 11:35:00,48.08,48.1,48.07,48.08,29700.0,31.6935,31.7067,31.6869,31.6935,29700.0
2007-02-26 11:40:00,48.08,48.13,48.08,48.12,28000.0,31.6935,31.7265,31.6935,31.7199,28000.0
2007-02-26 11:45:00,48.12,48.15,48.09,48.09,28300.0,31.7199,31.7397,31.7001,31.7001,28300.0
2007-02-26 11:50:00,48.11,48.14,48.07,48.09,39000.0,31.7133,31.7331,31.6869,31.7001,39000.0
2007-02-26 11:55:00,48.1,48.83,48.01,48.04,24400.0,31.7067,32.1879,31.6474,31.6672,24400.0
2007-02-26 12:00:00,48.05,48.06,47.99,48.03,41300.0,31.6737,31.6803,31.6342,31.6606,41300.0
2007-02-26 12:05:00,48.02,48.06,48.01,48.02,50500.0,31.654,31.6803,31.6474,31.654,50500.0
2007-02-26 12:10:00,48.04,48.07,48.02,48.05,76700.0,31.6672,31.6869,31.654,31.6737,76700.0
2007-02-26 12:15:00,48.05,48.06,48.01,48.04,19800.0,31.6737,31.6803,31.6474,31.6672,19800.0
2007-02-26 12:20:00,48.03,48.06,48.03,48.06,8400.0,31.6606,31.6803,31.6606,31.6803,8400.0
2007-02-26 12:25:00,48.05,48.06,47.99,48.0,16900.0,31.6737,31.6803,31.6342,31.6408,16900.0
2007-02-26 12:30:00,48.0,48.01,47.98,47.99,15300.0,31.6408,31.6474,31.6276,31.6342,15300.0
2007-02-26 12:35:00,48.01,48.05,48.0,48.01,23400.0,31.6474,31.6737,31.6408,31.6474,23400.0
2007-02-26 12:40:00,48.02,48.04,47.95,47.99,17000.0,31.654,31.6672,31.6078,31.6342,17000.0
2007-02-26 12:45:00,47.99,48.06,47.99,48.01,41900.0,31.6342,31.6803,31.6342,31.6474,41900.0
2007-02-26 12:50:00,48.01,48.06,48.0,48.0,35500.0,31.6474,31.6803,31.6408,31.6408,35500.0
2007-02-26 12:55:00,48.0,48.01,47.95,47.96,15700.0,31.6408,31.6474,31.6078,31.6144,15700.0
2007-02-26 13:00:00,47.97,47.99,47.95,47.97,11800.0,31.621,31.6342,31.6078,31.621,11800.0
2007-02-26 13:05:00,47.98,48.83,47.97,47.99,16300.0,31.6276,32.1879,31.621,31.6342,16300.0
2007-02-26 13:10:00,48.0,48.0,47.99,47.99,13100.0,31.6408,31.6408,31.6342,31.6342,13100.0
2007-02-26 13:15:00,47.99,48.0,47.98,48.0,20400.0,31.6342,31.6408,31.6276,31.6408,20400.0
2007-02-26 13:20:00,48.0,48.0,47.99,47.99,13800.0,31.6408,31.6408,31.6342,31.6342,13800.0
2007-02-26 13:25:00,48.0,48.0,47.9,47.95,30500.0,31.6408,31.6408,31.5749,31.6078,30500.0
2007-02-26 13:30:00,47.95,47.98,47.95,47.98,10000.0,31.6078,31.6276,31.6078,31.6276,10000.0
2007-02-26 13:35:00,47.97,48.0,47.96,47.99,11300.0,31.621,31.6408,31.6144,31.6342,11300.0
2007-02-26 13:40:00,47.99,48.0,47.99,48.0,13500.0,31.6342,31.6408,31.6342,31.6408,13500.0
2007-02-26 13:45:00,48.0,48.0,47.97,47.99,17600.0,31.6408,31.6408,31.621,31.6342,17600.0
2007-02-26 13:50:00,47.98,48.0,47.98,47.99,18200.0,31.6276,31.6408,31.6276,31.6342,18200.0
2007-02-26 13:55:00,48.0,48.0,47.94,47.97,17100.0,31.6408,31.6408,31.6012,31.621,17100.0
2007-02-26 14:00:00,47.97,47.99,47.96,47.99,14700.0,31.621,31.6342,31.6144,31.6342,14700.0
2007-02-26 14:05:00,47.99,48.0,47.98,47.99,11400.0,31.6342,31.6408,31.6276,31.6342,11400.0
2007-02-26 14:10:00,47.99,48.0,47.98,48.0,14000.0,31.6342,31.6408,31.6276,31.6408,14000.0
2007-02-26 14:15:00,48.0,48.0,47.98,48.0,17100.0,31.6408,31.6408,31.6276,31.6408,17100.0
2007-02-26 14:20:00,47.99,48.01,47.96,47.97,39200.0,31.6342,31.6474,31.6144,31.621,39200.0
2007-02-26 14:25:00,47.97,47.99,47.97,47.99,14800.0,31.621,31.6342,31.621,31.6342,14800.0
2007-02-26 14:30:00,47.99,48.0,47.98,48.0,12400.0,31.6342,31.6408,31.6276,31.6408,12400.0
2007-02-26 14:35:00,48.0,48.01,47.99,47.99,15600.0,31.6408,31.6474,31.6342,31.6342,15600.0
2007-02-26 14:40:00,48.0,48.0,47.98,47.98,10700.0,31.6408,31.6408,31.6276,31.6276,10700.0
2007-02-26 14:45:00,47.98,48.83,47.98,47.99,10200.0,31.6276,32.1879,31.6276,31.6342,10200.0
2007-02-26 14:50:00,47.99,48.0,47.97,47.99,21700.0,31.6342,31.6408,31.621,31.6342,21700.0
2007-02-26 14:55:00,47.99,48.0,47.98,48.0,14900.0,31.6342,31.6408,31.6276,31.6408,14900.0
2007-02-26 15:00:00,48.0,48.0,47.99,48.0,13000.0,31.6408,31.6408,31.6342,31.6408,13000.0
2007-02-26 15:05:00,47.99,48.0,47.97,47.98,28600.0,31.6342,31.6408,31.621,31.6276,28600.0
2007-02-26 15:10:00,47.99,48.0,47.97,47.99,19400.0,31.6342,31.6408,31.621,31.6342,19400.0
2007-02-26 15:15:00,48.0,48.01,47.99,48.0,25000.0,31.6408,31.6474,31.6342,31.6408,25000.0
2007-02-26 15:20:00,48.0,48.0,47.97,47.97,38100.0,31.6408,31.6408,31.621,31.621,38100.0
2007-02-26 15:25:00,47.98,48.83,47.98,48.0,16300.0,31.6276,32.1879,31.6276,31.6408,16300.0
2007-02-26 15:30:00,47.99,48.83,47.99,47.99,25100.0,31.6342,32.1879,31.6342,31.6342,25100.0
2007-02-26 15:35:00,48.0,48.0,47.98,47.99,31200.0,31.6408,31.6408,31.6276,31.6342,31200.0
2007-02-26 15:40:00,48.0,48.0,47.98,48.0,15300.0,31.6408,31.6408,31.6276,31.6408,15300.0
2007-02-26 15:45:00,47.98,48.0,47.95,47.98,52200.0,31.6276,31.6408,31.6078,31.6276,52200.0
2007-02-26 15:50:00,47.98,48.0,47.94,47.95,55500.0,31.6276,31.6408,31.6012,31.6078,55500.0
2007-02-26 15:55:00,47.96,48.0,47.89,48.0,76200.0,31.6144,31.6408,31.5683,31.6408,76200.0
2007-02-27 09:30:00,47.82,47.82,47.52,47.62,30000.0,31.5221,31.5221,31.3244,31.3903,30000.0
2007-02-27 09:35:00,47.6,47.72,47.54,47.7,20400.0,31.3771,31.4562,31.3376,31.443,20400.0
2007-02-27 09:40:00,47.67,47.79,47.6,47.77,13200.0,31.4233,31.5024,31.3771,31.4892,13200.0
2007-02-27 09:45:00,47.78,47.79,47.65,47.67,14400.0,31.4958,31.5024,31.4101,31.4233,14400.0
2007-02-27 09:50:00,47.65,47.77,47.65,47.75,22600.0,31.4101,31.4892,31.4101,31.476,22600.0
2007-02-27 09:55:00,47.73,47.76,47.71,47.76,6100.0,31.4628,31.4826,31.4496,31.4826,6100.0
2007-02-27 10:00:00,47.74,47.8,47.73,47.75,21400.0,31.4694,31.5089,31.4628,31.476,21400.0
2007-02-27 10:05:00,47.74,47.75,47.67,47.7,14900.0,31.4694,31.476,31.4233,31.443,14900.0
2007-02-27 10:10:00,47.72,47.74,47.66,47.66,12600.0,31.4562,31.4694,31.4167,31.4167,12600.0
2007-02-27 10:15:00,47.66,47.66,47.57,47.57,15000.0,31.4167,31.4167,31.3573,31.3573,15000.0
2007-02-27 10:20:00,47.57,47.73,47.57,47.58,13700.0,31.3573,31.4628,31.3573,31.3639,13700.0
2007-02-27 10:25:00,47.59,47.69,47.58,47.64,15500.0,31.3705,31.4364,31.3639,31.4035,15500.0
2007-02-27 10:30:00,47.63,47.69,47.59,47.61,15300.0,31.3969,31.4364,31.3705,31.3837,15300.0
2007-02-27 10:35:00,47.6,47.61,47.57,47.58,12900.0,31.3771,31.3837,31.3573,31.3639,12900.0
2007-02-27 10:40:00,47.59,47.59,47.51,47.53,12800.0,31.3705,31.3705,31.3178,31.331,12800.0
2007-02-27 10:45:00,47.56,47.56,47.51,47.51,14200.0,31.3507,31.3507,31.3178,31.3178,14200.0
2007-02-27 10:50:00,47.52,47.55,47.5,47.52,11500.0,31.3244,31.3442,31.3112,31.3244,11500.0
2007-02-27 10:55:00,47.53,47.53,47.45,47.45,22600.0,31.331,31.331,31.2782,31.2782,22600.0
2007-02-27 11:00:00,47.45,47.45,47.35,47.38,23400.0,31.2782,31.2782,31.2123,31.2321,23400.0
2007-02-27 11:05:00,47.38,47.42,47.38,47.4,17400.0,31.2321,31.2585,31.2321,31.2453,17400.0
2007-02-27 11:10:00,47.4,47.4,47.31,47.33,15400.0,31.2453,31.2453,31.1859,31.1991,15400.0
2007-02-27 11:15:00,47.33,47.35,47.23,47.24,28400.0,31.1991,31.2123,31.1332,31.1398,28400.0
2007-02-27 11:20:00,47.24,47.29,47.23,47.25,20000.0,31.1398,31.1728,31.1332,31.1464,20000.0
2007-02-27 11:25:00,47.24,47.31,47.24,47.3,24200.0,31.1398,31.1859,31.1398,31.1794,24200.0
2007-02-27 11:30:00,47.29,47.31,47.28,47.31,16700.0,31.1728,31.1859,31.1662,31.1859,16700.0
2007-02-27 11:35:00,47.31,47.42,47.29,47.41,16600.0,31.1859,31.2585,31.1728,31.2519,16600.0
2007-02-27 11:40:00,47.41,47.43,47.4,47.41,16700.0,31.2519,31.265,31.2453,31.2519,16700.0
2007-02-27 11:45:00,47.4,47.41,47.32,47.33,15800.0,31.2453,31.2519,31.1925,31.1991,15800.0
2007-02-27 11:50:00,47.34,47.37,47.32,47.37,13100.0,31.2057,31.2255,31.1925,31.2255,13100.0
2007-02-27 11:55:00,47.37,47.37,47.25,47.29,33100.0,31.2255,31.2255,31.1464,31.1728,33100.0
2007-02-27 12:00:00,47.32,47.35,47.3,47.34,36400.0,31.1925,31.2123,31.1794,31.2057,36400.0
2007-02-27 12:05:00,47.33,47.42,47.32,47.4,23500.0,31.1991,31.2585,31.1925,31.2453,23500.0
2007-02-27 12:10:00,47.38,47.4,47.26,47.32,27000.0,31.2321,31.2453,31.153,31.1925,27000.0
2007-02-27 12:15:00,47.32,47.36,47.28,47.3,17300.0,31.1925,31.2189,31.1662,31.1794,17300.0
2007-02-27 12:20:00,47.31,47.36,47.31,47.36,9700.0,31.1859,31.2189,31.1859,31.2189,9700.0
2007-02-27 12:25:00,47.36,47.39,47.34,47.34,10200.0,31.2189,31.2387,31.2057,31.2057,10200.0
2007-02-27 12:30:00,47.35,47.43,47.33,47.33,21800.0,31.2123,31.265,31.1991,31.1991,21800.0
2007-02-27 12:35:00,47.35,47.37,47.28,47.3,14200.0,31.2123,31.2255,31.1662,31.1794,14200.0
2007-02-27 12:40:00,47.32,47.34,47.29,47.31,9700.0,31.1925,31.2057,31.1728,31.1859,9700.0
2007-02-27 12:45:00,47.3,47.33,47.3,47.31,12300.0,31.1794,31.1991,31.1794,31.1859,12300.0
2007-02-27 12:50:00,47.31,47.34,47.31,47.33,6300.0,31.1859,31.2057,31.1859,31.1991,6300.0
2007-02-27 12:55:00,47.34,47.34,47.25,47.26,11900.0,31.2057,31.2057,31.1464,31.153,11900.0
2007-02-27 13:00:00,47.27,47.32,47.27,47.3,4700.0,31.1596,31.1925,31.1596,31.1794,4700.0
2007-02-27 13:05:00,47.31,47.32,47.3,47.31,15100.0,31.1859,31.1925,31.1794,31.1859,15100.0
2007-02-27 13:10:00,47.31,47.32,47.24,47.26,31200.0,31.1859,31.1925,31.1398,31.153,31200.0
2007-02-27 13:15:00,47.26,47.32,47.26,47.32,8700.0,31.153,31.1925,31.153,31.1925,8700.0
2007-02-27 13:20:00,47.32,47.36,47.31,47.35,7000.0,31.1925,31.2189,31.1859,31.2123,7000.0
2007-02-27 13:25:00,47.36,47.38,47.32,47.32,7300.0,31.2189,31.2321,31.1925,31.1925,7300.0
2007-02-27 13:30:00,47.32,47.34,47.3,47.32,8200.0,31.1925,31.2057,31.1794,31.1925,8200.0
2007-02-27 13:35:00,47.33,47.33,47.28,47.31,8200.0,31.1991,31.1991,31.1662,31.1859,8200.0
2007-02-27 13:40:00,47.31,47.32,47.27,47.3,5700.0,31.1859,31.1925,31.1596,31.1794,5700.0
2007-02-27 13:45:00,47.3,47.33,47.25,47.33,9700.0,31.1794,31.1991,31.1464,31.1991,9700.0
2007-02-27 13:50:00,47.32,47.38,47.31,47.31,8100.0,31.1925,31.2321,31.1859,31.1859,8100.0
2007-02-27 13:55:00,47.29,47.37,47.29,47.35,5500.0,31.1728,31.2255,31.1728,31.2123,5500.0
2007-02-27 14:00:00,47.35,47.37,47.28,47.28,8700.0,31.2123,31.2255,31.1662,31.1662,8700.0
2007-02-27 14:05:00,47.28,47.28,47.06,47.12,33400.0,31.1662,31.1662,31.0212,31.0607,33400.0
2007-02-27 14:10:00,47.06,47.1,47.01,47.07,19200.0,31.0212,31.0475,30.9882,31.0277,19200.0
2007-02-27 14:15:00,47.07,47.1,46.99,47.0,22400.0,31.0277,31.0475,30.975,30.9816,22400.0
2007-02-27 14:20:00,47.0,47.02,46.95,46.95,20200.0,30.9816,30.9948,30.9486,30.9486,20200.0
2007-02-27 14:25:00,46.96,46.97,46.76,46.77,45500.0,30.9552,30.9618,30.8234,30.83,45500.0
2007-02-27 14:30:00,46.76,46.9,46.72,46.89,38500.0,30.8234,30.9157,30.797,30.9091,38500.0
2007-02-27 14:35:00,46.87,46.91,46.79,46.91,22900.0,30.8959,30.9223,30.8432,30.9223,22900.0
2007-02-27 14:40:00,46.89,46.9,46.75,46.77,36900.0,30.9091,30.9157,30.8168,30.83,36900.0
2007-02-27 14:45:00,46.77,46.78,46.6,46.61,34700.0,30.83,30.8366,30.7179,30.7245,34700.0
2007-02-27 14:50:00,46.61,46.63,46.36,46.39,39500.0,30.7245,30.7377,30.5597,30.5795,39500.0
2007-02-27 14:55:00,46.39,46.48,46.25,46.32,76900.0,30.5795,30.6388,30.4872,30.5334,76900.0
2007-02-27 15:00:00,46.31,46.46,46.0,46.31,100700.0,30.5268,30.6256,30.3224,30.5268,100700.0
2007-02-27 15:05:00,46.3,46.46,46.02,46.42,38700.0,30.5202,30.6256,30.3356,30.5993,38700.0
2007-02-27 15:10:00,46.43,46.64,46.36,46.49,49900.0,30.6059,30.7443,30.5597,30.6454,49900.0
2007-02-27 15:15:00,46.49,46.85,46.49,46.74,48900.0,30.6454,30.8827,30.6454,30.8102,48900.0
2007-02-27 15:20:00,46.73,46.88,46.69,46.84,38600.0,30.8036,30.9025,30.7773,30.8761,38600.0
2007-02-27 15:25:00,46.84,46.84,46.52,46.53,44600.0,30.8761,30.8761,30.6652,30.6718,44600.0
2007-02-27 15:30:00,46.52,46.52,46.35,46.42,73200.0,30.6652,30.6652,30.5531,30.5993,73200.0
2007-02-27 15:35:00,46.45,46.5,46.41,46.46,37800.0,30.6191,30.652,30.5927,30.6256,37800.0
2007-02-27 15:40:00,46.46,46.49,46.4,46.46,62500.0,30.6256,30.6454,30.5861,30.6256,62500.0
2007-02-27 15:45:00,46.46,46.95,46.43,46.54,7600.0,30.6256,30.9486,30.6059,30.6784,7600.0
2007-02-27 15:50:00,46.54,46.62,46.45,46.51,5000.0,30.6784,30.7311,30.6191,30.6586,5000.0
2007-02-27 15:55:00,46.46,46.55,46.29,46.3,7800.0,30.6256,30.685,30.5136,30.5202,7800.0
2007-02-28 09:30:00,45.5,45.99,45.5,45.9,173300.0,29.9928,30.3158,29.9928,30.2565,173300.0
2007-02-28 09:35:00,45.9,46.09,45.89,46.01,74500.0,30.2565,30.3817,30.2499,30.329,74500.0
2007-02-28 09:40:00,46.01,46.09,45.8,45.92,77300.0,30.329,30.3817,30.1906,30.2697,77300.0
2007-02-28 09:45:00,45.84,45.95,45.75,45.87,129100.0,30.2169,30.2895,30.1576,30.2367,129100.0
2007-02-28 09:50:00,45.87,46.05,45.76,45.88,117500.0,30.2367,30.3554,30.1642,30.2433,117500.0
2007-02-28 09:55:00,45.97,46.02,45.72,45.9,68200.0,30.3026,30.3356,30.1378,30.2565,68200.0
2007-02-28 10:00:00,45.91,46.08,45.75,45.89,74900.0,30.2631,30.3752,30.1576,30.2499,74900.0
2007-02-28 10:05:00,45.84,46.1,45.75,46.1,324400.0,30.2169,30.3883,30.1576,30.3883,324400.0
2007-02-28 10:10:00,46.1,46.3,45.95,46.28,64100.0,30.3883,30.5202,30.2895,30.507,64100.0
2007-02-28 10:15:00,46.28,46.5,46.02,46.5,50400.0,30.507,30.652,30.3356,30.652,50400.0
2007-02-28 10:20:00,46.5,46.57,46.24,46.48,77500.0,30.652,30.6982,30.4806,30.6388,77500.0
2007-02-28 10:25:00,46.5,46.75,46.28,46.74,34400.0,30.652,30.8168,30.507,30.8102,34400.0
2007-02-28 10:30:00,46.74,46.97,46.47,46.73,56600.0,30.8102,30.9618,30.6322,30.8036,56600.0
2007-02-28 10:35:00,46.73,46.96,46.58,46.59,20300.0,30.8036,30.9552,30.7047,30.7113,20300.0
2007-02-28 10:40:00,46.6,46.87,46.59,46.73,20400.0,30.7179,30.8959,30.7113,30.8036,20400.0
2007-02-28 10:45:00,46.74,46.89,46.59,46.88,29500.0,30.8102,30.9091,30.7113,30.9025,29500.0
2007-02-28 10:50:00,46.85,46.88,46.66,46.74,27100.0,30.8827,30.9025,30.7575,30.8102,27100.0
2007-02-28 10:55:00,46.73,46.88,46.69,46.85,18500.0,30.8036,30.9025,30.7773,30.8827,18500.0
2007-02-28 11:00:00,46.83,46.85,46.69,46.78,19100.0,30.8695,30.8827,30.7773,30.8366,19100.0
2007-02-28 11:05:00,46.77,46.81,46.69,46.75,26400.0,30.83,30.8564,30.7773,30.8168,26400.0
2007-02-28 11:10:00,46.76,46.79,46.71,46.74,23100.0,30.8234,30.8432,30.7904,30.8102,23100.0
2007-02-28 11:15:00,46.75,46.82,46.75,46.79,24100.0,30.8168,30.8629,30.8168,30.8432,24100.0
2007-02-28 11:20:00,46.79,46.8,46.68,46.69,41900.0,30.8432,30.8498,30.7707,30.7773,41900.0
2007-02-28 11:25:00,46.67,46.69,46.63,46.64,37800.0,30.7641,30.7773,30.7377,30.7443,37800.0
2007-02-28 11:30:00,46.64,46.71,46.6,46.7,31700.0,30.7443,30.7904,30.7179,30.7838,31700.0
2007-02-28 11:35:00,46.69,46.71,46.6,46.62,23700.0,30.7773,30.7904,30.7179,30.7311,23700.0
2007-02-28 11:40:00,46.62,46.64,46.53,46.64,34100.0,30.7311,30.7443,30.6718,30.7443,34100.0
2007-02-28 11:45:00,46.62,46.65,46.54,46.54,17700.0,30.7311,30.7509,30.6784,30.6784,17700.0
2007-02-28 11:50:00,46.55,46.58,46.51,46.53,21200.0,30.685,30.7047,30.6586,30.6718,21200.0
2007-02-28 11:55:00,46.52,46.58,46.51,46.52,22300.0,30.6652,30.7047,30.6586,30.6652,22300.0
2007-02-28 12:00:00,46.52,46.52,46.39,46.43,47400.0,30.6652,30.6652,30.5795,30.6059,47400.0
2007-02-28 12:05:00,46.42,46.5,46.38,46.5,23000.0,30.5993,30.652,30.5729,30.652,23000.0
2007-02-28 12:10:00,46.48,46.55,46.46,46.54,23800.0,30.6388,30.685,30.6256,30.6784,23800.0
2007-02-28 12:15:00,46.54,46.55,46.48,46.51,16300.0,30.6784,30.685,30.6388,30.6586,16300.0
2007-02-28 12:20:00,46.51,46.67,46.5,46.65,19600.0,30.6586,30.7641,30.652,30.7509,19600.0
2007-02-28 12:25:00,46.65,46.69,46.62,46.63,19500.0,30.7509,30.7773,30.7311,30.7377,19500.0
2007-02-28 12:30:00,46.63,46.63,46.56,46.58,18300.0,30.7377,30.7377,30.6916,30.7047,18300.0
2007-02-28 12:35:00,46.58,46.62,46.56,46.58,14800.0,30.7047,30.7311,30.6916,30.7047,14800.0
2007-02-28 12:40:00,46.59,46.67,46.59,46.67,16900.0,30.7113,30.7641,30.7113,30.7641,16900.0
2007-02-28 12:45:00,46.67,46.69,46.65,46.66,14700.0,30.7641,30.7773,30.7509,30.7575,14700.0
2007-02-28 12:50:00,46.65,46.68,46.63,46.64,11900.0,30.7509,30.7707,30.7377,30.7443,11900.0
2007-02-28 12:55:00,46.65,46.65,46.6,46.6,12500.0,30.7509,30.7509,30.7179,30.7179,12500.0
2007-02-28 13:00:00,46.6,46.61,46.49,46.49,24400.0,30.7179,30.7245,30.6454,30.6454,24400.0
2007-02-28 13:05:00,46.49,46.51,46.48,46.49,10100.0,30.6454,30.6586,30.6388,30.6454,10100.0
2007-02-28 13:10:00,46.49,46.49,46.37,46.45,16400.0,30.6454,30.6454,30.5663,30.6191,16400.0
2007-02-28 13:15:00,46.45,46.45,46.4,46.44,16100.0,30.6191,30.6191,30.5861,30.6125,16100.0
2007-02-28 13:20:00,46.44,46.53,46.44,46.53,13200.0,30.6125,30.6718,30.6125,30.6718,13200.0
2007-02-28 13:25:00,46.52,46.69,46.52,46.69,19800.0,30.6652,30.7773,30.6652,30.7773,19800.0
2007-02-28 13:30:00,46.69,46.7,46.68,46.7,15800.0,30.7773,30.7838,30.7707,30.7838,15800.0
2007-02-28 13:35:00,46.69,46.75,46.62,46.63,29100.0,30.7773,30.8168,30.7311,30.7377,29100.0
2007-02-28 13:40:00,46.63,46.63,46.56,46.61,10000.0,30.7377,30.7377,30.6916,30.7245,10000.0
2007-02-28 13:45:00,46.6,46.6,46.51,46.51,14100.0,30.7179,30.7179,30.6586,30.6586,14100.0
2007-02-28 13:50:00,46.5,46.54,46.48,46.52,11900.0,30.652,30.6784,30.6388,30.6652,11900.0
2007-02-28 13:55:00,46.53,46.53,46.4,46.44,22700.0,30.6718,30.6718,30.5861,30.6125,22700.0
2007-02-28 14:00:00,46.46,46.54,46.43,46.53,28400.0,30.6256,30.6784,30.6059,30.6718,28400.0
2007-02-28 14:05:00,46.54,46.58,46.5,46.51,15600.0,30.6784,30.7047,30.652,30.6586,15600.0
2007-02-28 14:10:00,46.51,46.51,46.41,46.46,12300.0,30.6586,30.6586,30.5927,30.6256,12300.0
2007-02-28 14:15:00,46.45,46.45,46.3,46.31,24700.0,30.6191,30.6191,30.5202,30.5268,24700.0
2007-02-28 14:20:00,46.3,46.35,46.27,46.27,24300.0,30.5202,30.5531,30.5004,30.5004,24300.0
2007-02-28 14:25:00,46.27,46.38,46.27,46.38,26900.0,30.5004,30.5729,30.5004,30.5729,26900.0
2007-02-28 14:30:00,46.39,46.44,46.38,46.42,16400.0,30.5795,30.6125,30.5729,30.5993,16400.0
2007-02-28 14:35:00,46.42,46.48,46.39,46.42,16800.0,30.5993,30.6388,30.5795,30.5993,16800.0
2007-02-28 14:40:00,46.41,46.51,46.41,46.51,23000.0,30.5927,30.6586,30.5927,30.6586,23000.0
2007-02-28 14:45:00,46.51,46.61,46.41,46.59,54800.0,30.6586,30.7245,30.5927,30.7113,54800.0
2007-02-28 14:50:00,46.59,46.59,46.5,46.5,26700.0,30.7113,30.7113,30.652,30.652,26700.0
2007-02-28 14:55:00,46.5,46.59,46.5,46.57,24000.0,30.652,30.7113,30.652,30.6982,24000.0
2007-02-28 15:00:00,46.56,46.58,46.54,46.54,20200.0,30.6916,30.7047,30.6784,30.6784,20200.0
2007-02-28 15:05:00,46.54,46.62,46.54,46.62,28400.0,30.6784,30.7311,30.6784,30.7311,28400.0
2007-02-28 15:10:00,46.62,46.67,46.56,46.56,32100.0,30.7311,30.7641,30.6916,30.6916,32100.0
2007-02-28 15:15:00,46.56,46.67,46.56,46.66,17200.0,30.6916,30.7641,30.6916,30.7575,17200.0
2007-02-28 15:20:00,46.67,46.67,46.57,46.58,13800.0,30.7641,30.7641,30.6982,30.7047,13800.0
2007-02-28 15:25:00,46.58,46.6,46.56,46.6,9100.0,30.7047,30.7179,30.6916,30.7179,9100.0
2007-02-28 15:30:00,46.59,46.59,46.54,46.54,16000.0,30.7113,30.7113,30.6784,30.6784,16000.0
2007-02-28 15:35:00,46.54,46.66,46.54,46.57,20600.0,30.6784,30.7575,30.6784,30.6982,20600.0
2007-02-28 15:40:00,46.58,46.58,46.48,46.51,34700.0,30.7047,30.7047,30.6388,30.6586,34700.0
2007-02-28 15:45:00,46.52,46.55,46.46,46.46,26300.0,30.6652,30.685,30.6256,30.6256,26300.0
2007-02-28 15:50:00,46.45,46.53,46.45,46.5,30100.0,30.6191,30.6718,30.6191,30.652,30100.0
2007-02-28 15:55:00,46.5,46.53,46.43,46.45,50800.0,30.652,30.6718,30.6059,30.6191,50800.0
2007-03-01 09:35:00,46.26,46.39,46.0,46.08,84600.0,30.4938,30.5795,30.3224,30.3752,84600.0
2007-03-01 09:40:00,46.1,46.24,46.08,46.09,24200.0,30.3883,30.4806,30.3752,30.3817,24200.0
2007-03-01 09:45:00,46.09,46.22,46.0,46.02,40000.0,30.3817,30.4674,30.3224,30.3356,40000.0
2007-03-01 09:50:00,46.02,46.17,46.0,46.02,44300.0,30.3356,30.4345,30.3224,30.3356,44300.0
2007-03-01 09:55:00,46.11,46.25,46.01,46.22,27300.0,30.3949,30.4872,30.329,30.4674,27300.0
2007-03-01 10:00:00,46.21,46.42,46.11,46.25,34500.0,30.4608,30.5993,30.3949,30.4872,34500.0
2007-03-01 10:05:00,46.24,46.39,46.16,46.38,45000.0,30.4806,30.5795,30.4279,30.5729,45000.0
2007-03-01 10:10:00,46.38,46.41,46.12,46.23,16700.0,30.5729,30.5927,30.4015,30.474,16700.0
2007-03-01 10:15:00,46.22,46.37,46.15,46.29,14500.0,30.4674,30.5663,30.4213,30.5136,14500.0
2007-03-01 10:20:00,46.39,46.44,46.11,46.42,21900.0,30.5795,30.6125,30.3949,30.5993,21900.0
2007-03-01 10:25:00,46.43,46.44,46.16,46.26,28600.0,30.6059,30.6125,30.4279,30.4938,28600.0
2007-03-01 10:30:00,46.27,46.43,46.23,46.23,15000.0,30.5004,30.6059,30.474,30.474,15000.0
2007-03-01 10:35:00,46.23,46.39,46.15,46.32,21200.0,30.474,30.5795,30.4213,30.5334,21200.0
2007-03-01 10:40:00,46.32,46.35,46.24,46.3,21500.0,30.5334,30.5531,30.4806,30.5202,21500.0
2007-03-01 10:45:00,46.32,46.37,46.16,46.28,31400.0,30.5334,30.5663,30.4279,30.507,31400.0
2007-03-01 10:50:00,46.4,46.5,46.29,46.34,37200.0,30.5861,30.652,30.5136,30.5465,37200.0
2007-03-01 10:55:00,46.5,46.55,46.28,46.49,31900.0,30.652,30.685,30.507,30.6454,31900.0
2007-03-01 11:00:00,46.44,46.55,46.4,46.48,32200.0,30.6125,30.685,30.5861,30.6388,32200.0
2007-03-01 11:05:00,46.46,46.56,46.4,46.53,22800.0,30.6256,30.6916,30.5861,30.6718,22800.0
2007-03-01 11:10:00,46.56,46.59,46.43,46.5,24700.0,30.6916,30.7113,30.6059,30.652,24700.0
2007-03-01 11:15:00,46.58,46.62,46.49,46.6,16000.0,30.7047,30.7311,30.6454,30.7179,16000.0
2007-03-01 11:20:00,46.58,46.64,46.56,46.6,24500.0,30.7047,30.7443,30.6916,30.7179,24500.0
2007-03-01 11:25:00,46.61,46.61,46.48,46.52,25200.0,30.7245,30.7245,30.6388,30.6652,25200.0
2007-03-01 11:30:00,46.54,46.56,46.48,46.51,37200.0,30.6784,30.6916,30.6388,30.6586,37200.0
2007-03-01 11:35:00,46.52,46.52,46.41,46.41,26900.0,30.6652,30.6652,30.5927,30.5927,26900.0
2007-03-01 11:40:00,46.4,46.47,46.39,46.43,18300.0,30.5861,30.6322,30.5795,30.6059,18300.0
2007-03-01 11:45:00,46.44,46.5,46.38,46.38,15100.0,30.6125,30.652,30.5729,30.5729,15100.0
2007-03-01 11:50:00,46.37,46.46,46.35,46.38,14800.0,30.5663,30.6256,30.5531,30.5729,14800.0
2007-03-01 11:55:00,46.4,46.43,46.31,46.33,8700.0,30.5861,30.6059,30.5268,30.5399,8700.0
2007-03-01 12:00:00,46.33,46.38,46.29,46.38,10000.0,30.5399,30.5729,30.5136,30.5729,10000.0
2007-03-01 12:05:00,46.39,46.49,46.39,46.49,13600.0,30.5795,30.6454,30.5795,30.6454,13600.0
2007-03-01 12:10:00,46.49,46.51,46.44,46.46,22900.0,30.6454,30.6586,30.6125,30.6256,22900.0
2007-03-01 12:15:00,46.46,46.46,46.35,46.36,13300.0,30.6256,30.6256,30.5531,30.5597,13300.0
2007-03-01 12:20:00,46.38,46.51,46.35,46.5,13700.0,30.5729,30.6586,30.5531,30.652,13700.0
2007-03-01 12:25:00,46.5,46.56,46.45,46.56,19600.0,30.652,30.6916,30.6191,30.6916,19600.0
2007-03-01 12:30:00,46.55,46.56,46.46,46.48,15300.0,30.685,30.6916,30.6256,30.6388,15300.0
2007-03-01 12:35:00,46.48,46.52,46.48,46.49,8700.0,30.6388,30.6652,30.6388,30.6454,8700.0
2007-03-01 12:40:00,46.5,46.54,46.5,46.54,15400.0,30.652,30.6784,30.652,30.6784,15400.0
2007-03-01 12:45:00,46.52,46.59,46.52,46.59,15000.0,30.6652,30.7113,30.6652,30.7113,15000.0
2007-03-01 12:50:00,46.59,46.62,46.57,46.61,10600.0,30.7113,30.7311,30.6982,30.7245,10600.0
2007-03-01 12:55:00,46.62,46.62,46.58,46.62,14700.0,30.7311,30.7311,30.7047,30.7311,14700.0
2007-03-01 13:00:00,46.62,46.64,46.55,46.61,11500.0,30.7311,30.7443,30.685,30.7245,11500.0
2007-03-01 13:05:00,46.61,46.62,46.57,46.57,10000.0,30.7245,30.7311,30.6982,30.6982,10000.0
2007-03-01 13:10:00,46.57,46.57,46.5,46.51,10300.0,30.6982,30.6982,30.652,30.6586,10300.0
2007-03-01 13:15:00,46.5,46.52,46.48,46.5,14700.0,30.652,30.6652,30.6388,30.652,14700.0
2007-03-01 13:20:00,46.49,46.52,46.48,46.49,11300.0,30.6454,30.6652,30.6388,30.6454,11300.0
2007-03-01 13:25:00,46.49,46.55,46.48,46.5,14500.0,30.6454,30.685,30.6388,30.652,14500.0
2007-03-01 13:30:00,46.5,46.54,46.47,46.51,16500.0,30.652,30.6784,30.6322,30.6586,16500.0
2007-03-01 13:35:00,46.52,46.53,46.44,46.44,13300.0,30.6652,30.6718,30.6125,30.6125,13300.0
2007-03-01 13:40:00,46.44,46.46,46.41,46.46,9100.0,30.6125,30.6256,30.5927,30.6256,9100.0
2007-03-01 13:45:00,46.46,46.54,46.45,46.5,22600.0,30.6256,30.6784,30.6191,30.652,22600.0
2007-03-01 13:50:00,46.5,46.57,46.47,46.56,31100.0,30.652,30.6982,30.6322,30.6916,31100.0
2007-03-01 13:55:00,46.57,46.6,46.53,46.54,16900.0,30.6982,30.7179,30.6718,30.6784,16900.0
2007-03-01 14:00:00,46.54,46.61,46.52,46.6,16700.0,30.6784,30.7245,30.6652,30.7179,16700.0
2007-03-01 14:05:00,46.6,46.62,46.56,46.56,24900.0,30.7179,30.7311,30.6916,30.6916,24900.0
2007-03-01 14:10:00,46.57,46.57,46.52,46.54,14200.0,30.6982,30.6982,30.6652,30.6784,14200.0
2007-03-01 14:15:00,46.54,46.59,46.53,46.55,13400.0,30.6784,30.7113,30.6718,30.685,13400.0
2007-03-01 14:20:00,46.55,46.55,46.48,46.54,14900.0,30.685,30.685,30.6388,30.6784,14900.0
2007-03-01 14:25:00,46.55,46.57,46.48,46.5,17100.0,30.685,30.6982,30.6388,30.652,17100.0
2007-03-01 14:30:00,46.49,46.54,46.48,46.54,12700.0,30.6454,30.6784,30.6388,30.6784,12700.0
2007-03-01 14:35:00,46.55,46.57,46.54,46.55,21300.0,30.685,30.6982,30.6784,30.685,21300.0
2007-03-01 14:40:00,46.56,46.57,46.54,46.56,14800.0,30.6916,30.6982,30.6784,30.6916,14800.0
2007-03-01 14:45:00,46.57,46.65,46.57,46.64,28700.0,30.6982,30.7509,30.6982,30.7443,28700.0
2007-03-01 14:50:00,46.65,46.7,46.63,46.69,41100.0,30.7509,30.7838,30.7377,30.7773,41100.0
2007-03-01 14:55:00,46.69,46.73,46.68,46.72,22800.0,30.7773,30.8036,30.7707,30.797,22800.0
2007-03-01 15:00:00,46.73,46.75,46.69,46.74,25600.0,30.8036,30.8168,30.7773,30.8102,25600.0
2007-03-01 15:05:00,46.73,46.76,46.7,46.72,39400.0,30.8036,30.8234,30.7838,30.797,39400.0
2007-03-01 15:10:00,46.73,46.79,46.73,46.76,30700.0,30.8036,30.8432,30.8036,30.8234,30700.0
2007-03-01 15:15:00,46.77,46.77,46.68,46.72,26900.0,30.83,30.83,30.7707,30.797,26900.0
2007-03-01 15:20:00,46.71,46.71,46.59,46.59,44900.0,30.7904,30.7904,30.7113,30.7113,44900.0
2007-03-01 15:25:00,46.6,46.62,46.46,46.5,64000.0,30.7179,30.7311,30.6256,30.652,64000.0
2007-03-01 15:30:00,46.5,46.59,46.5,46.56,45800.0,30.652,30.7113,30.652,30.6916,45800.0
2007-03-01 15:35:00,46.56,46.59,46.55,46.59,18000.0,30.6916,30.7113,30.685,30.7113,18000.0
2007-03-01 15:40:00,46.59,46.62,46.58,46.6,47900.0,30.7113,30.7311,30.7047,30.7179,47900.0
2007-03-01 15:45:00,46.6,46.65,46.56,46.57,53900.0,30.7179,30.7509,30.6916,30.6982,53900.0
2007-03-01 15:50:00,46.57,46.62,46.5,46.62,67600.0,30.6982,30.7311,30.652,30.7311,67600.0
2007-03-01 15:55:00,46.62,46.67,46.59,46.6,78000.0,30.7311,30.7641,30.7113,30.7179,78000.0
2007-03-02 09:30:00,46.55,46.55,46.03,46.11,25500.0,30.685,30.685,30.3422,30.3949,25500.0
2007-03-02 09:35:00,46.15,46.47,46.02,46.29,30300.0,30.4213,30.6322,30.3356,30.5136,30300.0
2007-03-02 09:40:00,46.3,46.51,46.3,46.46,21600.0,30.5202,30.6586,30.5202,30.6256,21600.0
2007-03-02 09:45:00,46.45,46.48,46.23,46.24,12300.0,30.6191,30.6388,30.474,30.4806,12300.0
2007-03-02 09:50:00,46.23,46.25,46.13,46.13,14600.0,30.474,30.4872,30.4081,30.4081,14600.0
2007-03-02 09:55:00,46.13,46.13,46.04,46.08,6600.0,30.4081,30.4081,30.3488,30.3752,6600.0
2007-03-02 10:00:00,46.08,46.18,46.0,46.15,17800.0,30.3752,30.4411,30.3224,30.4213,17800.0
2007-03-02 10:05:00,46.15,46.18,46.06,46.11,14300.0,30.4213,30.4411,30.362,30.3949,14300.0
2007-03-02 10:10:00,46.08,46.24,46.08,46.23,10100.0,30.3752,30.4806,30.3752,30.474,10100.0
2007-03-02 10:15:00,46.22,46.27,46.19,46.23,7100.0,30.4674,30.5004,30.4477,30.474,7100.0
2007-03-02 10:20:00,46.21,46.23,46.16,46.18,6300.0,30.4608,30.474,30.4279,30.4411,6300.0
2007-03-02 10:25:00,46.18,46.2,46.15,46.15,10600.0,30.4411,30.4543,30.4213,30.4213,10600.0
2007-03-02 10:30:00,46.13,46.17,46.09,46.14,9200.0,30.4081,30.4345,30.3817,30.4147,9200.0
2007-03-02 10:35:00,46.14,46.17,46.13,46.16,21200.0,30.4147,30.4345,30.4081,30.4279,21200.0
2007-03-02 10:40:00,46.17,46.26,46.15,46.23,18900.0,30.4345,30.4938,30.4213,30.474,18900.0
2007-03-02 10:45:00,46.23,46.27,46.2,46.23,6000.0,30.474,30.5004,30.4543,30.474,6000.0
2007-03-02 10:50:00,46.23,46.24,46.16,46.16,12800.0,30.474,30.4806,30.4279,30.4279,12800.0
2007-03-02 10:55:00,46.16,46.18,46.14,46.15,16100.0,30.4279,30.4411,30.4147,30.4213,16100.0
2007-03-02 11:00:00,46.16,46.17,46.14,46.15,9700.0,30.4279,30.4345,30.4147,30.4213,9700.0
2007-03-02 11:05:00,46.14,46.18,46.12,46.13,16400.0,30.4147,30.4411,30.4015,30.4081,16400.0
2007-03-02 11:10:00,46.13,46.13,46.1,46.12,10700.0,30.4081,30.4081,30.3883,30.4015,10700.0
2007-03-02 11:15:00,46.11,46.25,46.1,46.25,23500.0,30.3949,30.4872,30.3883,30.4872,23500.0
2007-03-02 11:20:00,46.23,46.25,46.18,46.19,10500.0,30.474,30.4872,30.4411,30.4477,10500.0
2007-03-02 11:25:00,46.19,46.27,46.19,46.24,14700.0,30.4477,30.5004,30.4477,30.4806,14700.0
2007-03-02 11:30:00,46.24,46.27,46.21,46.22,10300.0,30.4806,30.5004,30.4608,30.4674,10300.0
2007-03-02 11:35:00,46.2,46.22,46.2,46.2,12100.0,30.4543,30.4674,30.4543,30.4543,12100.0
2007-03-02 11:40:00,46.21,46.26,46.2,46.24,18000.0,30.4608,30.4938,30.4543,30.4806,18000.0
2007-03-02 11:45:00,46.24,46.24,46.19,46.2,11900.0,30.4806,30.4806,30.4477,30.4543,11900.0
2007-03-02 11:50:00,46.2,46.2,46.15,46.17,14900.0,30.4543,30.4543,30.4213,30.4345,14900.0
2007-03-02 11:55:00,46.19,46.2,46.17,46.19,8700.0,30.4477,30.4543,30.4345,30.4477,8700.0
2007-03-02 12:00:00,46.18,46.19,46.14,46.15,8200.0,30.4411,30.4477,30.4147,30.4213,8200.0
2007-03-02 12:05:00,46.17,46.23,46.16,46.23,11800.0,30.4345,30.474,30.4279,30.474,11800.0
2007-03-02 12:10:00,46.21,46.21,46.17,46.18,9600.0,30.4608,30.4608,30.4345,30.4411,9600.0
2007-03-02 12:15:00,46.2,46.2,46.15,46.15,16400.0,30.4543,30.4543,30.4213,30.4213,16400.0
2007-03-02 12:20:00,46.15,46.2,46.14,46.2,18200.0,30.4213,30.4543,30.4147,30.4543,18200.0
2007-03-02 12:25:00,46.2,46.2,46.1,46.11,12500.0,30.4543,30.4543,30.3883,30.3949,12500.0
2007-03-02 12:30:00,46.1,46.15,46.05,46.12,29100.0,30.3883,30.4213,30.3554,30.4015,29100.0
2007-03-02 12:35:00,46.1,46.13,46.08,46.13,13200.0,30.3883,30.4081,30.3752,30.4081,13200.0
2007-03-02 12:40:00,46.13,46.13,46.03,46.03,19100.0,30.4081,30.4081,30.3422,30.3422,19100.0
2007-03-02 12:45:00,46.04,46.14,46.04,46.07,12500.0,30.3488,30.4147,30.3488,30.3686,12500.0
2007-03-02 12:50:00,46.09,46.16,46.05,46.14,12600.0,30.3817,30.4279,30.3554,30.4147,12600.0
2007-03-02 12:55:00,46.15,46.2,46.14,46.17,10300.0,30.4213,30.4543,30.4147,30.4345,10300.0
2007-03-02 13:00:00,46.17,46.19,46.15,46.16,26500.0,30.4345,30.4477,30.4213,30.4279,26500.0
2007-03-02 13:05:00,46.17,46.18,46.09,46.1,9000.0,30.4345,30.4411,30.3817,30.3883,9000.0
2007-03-02 13:10:00,46.1,46.13,46.05,46.07,10400.0,30.3883,30.4081,30.3554,30.3686,10400.0
2007-03-02 13:15:00,46.08,46.11,46.05,46.07,7900.0,30.3752,30.3949,30.3554,30.3686,7900.0
2007-03-02 13:20:00,46.07,46.08,45.99,46.01,21400.0,30.3686,30.3752,30.3158,30.329,21400.0
2007-03-02 13:25:00,46.0,46.05,45.9,45.93,35500.0,30.3224,30.3554,30.2565,30.2763,35500.0
2007-03-02 13:30:00,45.94,46.01,45.85,46.01,23300.0,30.2829,30.329,30.2235,30.329,23300.0
2007-03-02 13:35:00,46.01,46.05,45.98,46.0,10800.0,30.329,30.3554,30.3092,30.3224,10800.0
2007-03-02 13:40:00,45.99,46.09,45.96,46.04,13100.0,30.3158,30.3817,30.2961,30.3488,13100.0
2007-03-02 13:45:00,46.02,46.04,45.92,46.01,10400.0,30.3356,30.3488,30.2697,30.329,10400.0
2007-03-02 13:50:00,46.01,46.06,45.98,46.0,11500.0,30.329,30.362,30.3092,30.3224,11500.0
2007-03-02 13:55:00,46.02,46.04,45.95,46.0,10000.0,30.3356,30.3488,30.2895,30.3224,10000.0
2007-03-02 14:00:00,46.01,46.01,45.92,45.94,11600.0,30.329,30.329,30.2697,30.2829,11600.0
2007-03-02 14:05:00,45.95,45.96,45.9,45.96,9600.0,30.2895,30.2961,30.2565,30.2961,9600.0
2007-03-02 14:10:00,45.95,45.99,45.93,45.93,5300.0,30.2895,30.3158,30.2763,30.2763,5300.0
2007-03-02 14:15:00,45.94,45.94,45.81,45.92,10500.0,30.2829,30.2829,30.1972,30.2697,10500.0
2007-03-02 14:20:00,45.92,45.95,45.87,45.9,9600.0,30.2697,30.2895,30.2367,30.2565,9600.0
2007-03-02 14:25:00,45.9,45.93,45.86,45.92,9100.0,30.2565,30.2763,30.2301,30.2697,9100.0
2007-03-02 14:30:00,45.93,45.96,45.91,45.91,7900.0,30.2763,30.2961,30.2631,30.2631,7900.0
2007-03-02 14:35:00,45.9,45.99,45.87,45.99,19700.0,30.2565,30.3158,30.2367,30.3158,19700.0
2007-03-02 14:40:00,45.99,46.01,45.97,45.99,12800.0,30.3158,30.329,30.3026,30.3158,12800.0
2007-03-02 14:45:00,45.96,45.98,45.92,45.93,6700.0,30.2961,30.3092,30.2697,30.2763,6700.0
2007-03-02 14:50:00,45.93,45.93,45.88,45.89,16900.0,30.2763,30.2763,30.2433,30.2499,16900.0
2007-03-02 14:55:00,45.9,45.91,45.83,45.85,19400.0,30.2565,30.2631,30.2104,30.2235,19400.0
2007-03-02 15:00:00,45.85,45.94,45.85,45.92,9100.0,30.2235,30.2829,30.2235,30.2697,9100.0
2007-03-02 15:05:00,45.92,45.95,45.9,45.94,10200.0,30.2697,30.2895,30.2565,30.2829,10200.0
2007-03-02 15:10:00,45.93,45.95,45.9,45.95,10600.0,30.2763,30.2895,30.2565,30.2895,10600.0
2007-03-02 15:15:00,45.95,45.99,45.91,45.93,8100.0,30.2895,30.3158,30.2631,30.2763,8100.0
2007-03-02 15:20:00,45.93,45.94,45.91,45.93,8500.0,30.2763,30.2829,30.2631,30.2763,8500.0
2007-03-02 15:25:00,45.92,45.93,45.89,45.91,7400.0,30.2697,30.2763,30.2499,30.2631,7400.0
2007-03-02 15:30:00,45.91,45.91,45.79,45.8,16700.0,30.2631,30.2631,30.184,30.1906,16700.0
2007-03-02 15:35:00,45.79,45.87,45.76,45.87,37100.0,30.184,30.2367,30.1642,30.2367,37100.0
2007-03-02 15:40:00,45.87,45.89,45.78,45.8,26900.0,30.2367,30.2499,30.1774,30.1906,26900.0
2007-03-02 15:45:00,45.8,45.86,45.78,45.86,26600.0,30.1906,30.2301,30.1774,30.2301,26600.0
2007-03-02 15:50:00,45.86,45.86,45.74,45.74,31100.0,30.2301,30.2301,30.151,30.151,31100.0
2007-03-02 15:55:00,45.75,45.77,45.63,45.67,54000.0,30.1576,30.1708,30.0785,30.1049,54000.0
2007-03-05 09:35:00,45.51,45.54,45.35,45.37,31000.0,29.9994,30.0192,29.8939,29.9071,31000.0
2007-03-05 09:40:00,45.42,45.45,45.29,45.32,28000.0,29.9401,29.9599,29.8544,29.8742,28000.0
2007-03-05 09:45:00,45.35,45.43,45.26,45.4,25100.0,29.8939,29.9467,29.8346,29.9269,25100.0
2007-03-05 09:50:00,45.4,45.5,45.35,45.5,28700.0,29.9269,29.9928,29.8939,29.9928,28700.0
2007-03-05 09:55:00,45.47,45.55,45.46,45.53,18600.0,29.9731,30.0258,29.9665,30.0126,18600.0
2007-03-05 10:00:00,45.5,45.5,45.3,45.33,27000.0,29.9928,29.9928,29.861,29.8808,27000.0
2007-03-05 10:05:00,45.31,45.35,45.28,45.28,11500.0,29.8676,29.8939,29.8478,29.8478,11500.0
2007-03-05 10:10:00,45.28,45.43,45.24,45.43,31600.0,29.8478,29.9467,29.8214,29.9467,31600.0
2007-03-05 10:15:00,45.42,45.51,45.4,45.45,34900.0,29.9401,29.9994,29.9269,29.9599,34900.0
2007-03-05 10:20:00,45.48,45.49,45.41,45.42,11800.0,29.9796,29.9862,29.9335,29.9401,11800.0
2007-03-05 10:25:00,45.41,45.5,45.39,45.5,20200.0,29.9335,29.9928,29.9203,29.9928,20200.0
2007-03-05 10:30:00,45.51,45.51,45.44,45.49,14500.0,29.9994,29.9994,29.9533,29.9862,14500.0
2007-03-05 10:35:00,45.48,45.54,45.48,45.53,15400.0,29.9796,30.0192,29.9796,30.0126,15400.0
2007-03-05 10:40:00,45.55,45.61,45.52,45.56,15400.0,30.0258,30.0653,30.006,30.0324,15400.0
2007-03-05 10:45:00,45.57,45.59,45.51,45.51,17400.0,30.039,30.0522,29.9994,29.9994,17400.0
2007-03-05 10:50:00,45.5,45.57,45.48,45.56,18200.0,29.9928,30.039,29.9796,30.0324,18200.0
2007-03-05 10:55:00,45.56,45.58,45.54,45.58,6300.0,30.0324,30.0456,30.0192,30.0456,6300.0
2007-03-05 11:00:00,45.59,45.59,45.45,45.48,15200.0,30.0522,30.0522,29.9599,29.9796,15200.0
2007-03-05 11:05:00,45.49,45.65,45.48,45.63,14600.0,29.9862,30.0917,29.9796,30.0785,14600.0
2007-03-05 11:10:00,45.64,45.65,45.54,45.55,15400.0,30.0851,30.0917,30.0192,30.0258,15400.0
2007-03-05 11:15:00,45.54,45.65,45.54,45.65,21000.0,30.0192,30.0917,30.0192,30.0917,21000.0
2007-03-05 11:20:00,45.63,45.69,45.63,45.65,15700.0,30.0785,30.1181,30.0785,30.0917,15700.0
2007-03-05 11:25:00,45.66,45.7,45.66,45.68,9000.0,30.0983,30.1247,30.0983,30.1115,9000.0
2007-03-05 11:30:00,45.69,45.69,45.59,45.66,24800.0,30.1181,30.1181,30.0522,30.0983,24800.0
2007-03-05 11:35:00,45.65,45.66,45.6,45.64,15600.0,30.0917,30.0983,30.0587,30.0851,15600.0
2007-03-05 11:40:00,45.64,45.64,45.58,45.6,14700.0,30.0851,30.0851,30.0456,30.0587,14700.0
2007-03-05 11:45:00,45.61,45.66,45.6,45.65,11000.0,30.0653,30.0983,30.0587,30.0917,11000.0
2007-03-05 11:50:00,45.67,45.69,45.64,45.64,12100.0,30.1049,30.1181,30.0851,30.0851,12100.0
2007-03-05 11:55:00,45.63,45.63,45.55,45.59,20600.0,30.0785,30.0785,30.0258,30.0522,20600.0
2007-03-05 12:00:00,45.59,45.6,45.53,45.57,28600.0,30.0522,30.0587,30.0126,30.039,28600.0
2007-03-05 12:05:00,45.57,45.59,45.53,45.59,17500.0,30.039,30.0522,30.0126,30.0522,17500.0
2007-03-05 12:10:00,45.6,45.61,45.59,45.59,13400.0,30.0587,30.0653,30.0522,30.0522,13400.0
2007-03-05 12:15:00,45.59,45.62,45.55,45.56,18600.0,30.0522,30.0719,30.0258,30.0324,18600.0
2007-03-05 12:20:00,45.57,45.59,45.54,45.55,21800.0,30.039,30.0522,30.0192,30.0258,21800.0
2007-03-05 12:25:00,45.55,45.6,45.54,45.6,9800.0,30.0258,30.0587,30.0192,30.0587,9800.0
2007-03-05 12:30:00,45.61,45.61,45.58,45.58,10300.0,30.0653,30.0653,30.0456,30.0456,10300.0
2007-03-05 12:35:00,45.58,45.58,45.51,45.54,27900.0,30.0456,30.0456,29.9994,30.0192,27900.0
2007-03-05 12:40:00,45.55,45.61,45.53,45.61,64200.0,30.0258,30.0653,30.0126,30.0653,64200.0
2007-03-05 12:45:00,45.6,45.65,45.59,45.63,7500.0,30.0587,30.0917,30.0522,30.0785,7500.0
2007-03-05 12:50:00,45.64,45.65,45.6,45.62,14500.0,30.0851,30.0917,30.0587,30.0719,14500.0
2007-03-05 12:55:00,45.63,45.63,45.52,45.53,10800.0,30.0785,30.0785,30.006,30.0126,10800.0
2007-03-05 13:00:00,45.52,45.55,45.52,45.53,7500.0,30.006,30.0258,30.006,30.0126,7500.0
2007-03-05 13:05:00,45.53,45.56,45.51,45.54,18500.0,30.0126,30.0324,29.9994,30.0192,18500.0
2007-03-05 13:10:00,45.54,45.57,45.5,45.54,35300.0,30.0192,30.039,29.9928,30.0192,35300.0
2007-03-05 13:15:00,45.54,45.58,45.54,45.56,15500.0,30.0192,30.0456,30.0192,30.0324,15500.0
2007-03-05 13:20:00,45.56,45.56,45.51,45.52,11400.0,30.0324,30.0324,29.9994,30.006,11400.0
2007-03-05 13:25:00,45.53,45.53,45.5,45.51,13500.0,30.0126,30.0126,29.9928,29.9994,13500.0
2007-03-05 13:30:00,45.52,45.57,45.52,45.57,17200.0,30.006,30.039,30.006,30.039,17200.0
2007-03-05 13:35:00,45.56,45.56,45.52,45.53,17000.0,30.0324,30.0324,30.006,30.0126,17000.0
2007-03-05 13:40:00,45.53,45.6,45.52,45.6,23000.0,30.0126,30.0587,30.006,30.0587,23000.0
2007-03-05 13:45:00,45.6,45.64,45.56,45.59,22400.0,30.0587,30.0851,30.0324,30.0522,22400.0
2007-03-05 13:50:00,45.6,45.62,45.58,45.59,16600.0,30.0587,30.0719,30.0456,30.0522,16600.0
2007-03-05 13:55:00,45.61,45.61,45.52,45.56,43000.0,30.0653,30.0653,30.006,30.0324,43000.0
2007-03-05 14:00:00,45.56,45.66,45.56,45.64,26100.0,30.0324,30.0983,30.0324,30.0851,26100.0
2007-03-05 14:05:00,45.64,45.69,45.64,45.68,9600.0,30.0851,30.1181,30.0851,30.1115,9600.0
2007-03-05 14:10:00,45.67,45.68,45.61,45.61,22500.0,30.1049,30.1115,30.0653,30.0653,22500.0
2007-03-05 14:15:00,45.62,45.64,45.6,45.62,24100.0,30.0719,30.0851,30.0587,30.0719,24100.0
2007-03-05 14:20:00,45.62,45.65,45.62,45.65,8400.0,30.0719,30.0917,30.0719,30.0917,8400.0
2007-03-05 14:25:00,45.65,45.66,45.64,45.65,10200.0,30.0917,30.0983,30.0851,30.0917,10200.0
2007-03-05 14:30:00,45.65,45.7,45.63,45.69,53800.0,30.0917,30.1247,30.0785,30.1181,53800.0
2007-03-05 14:35:00,45.69,45.75,45.69,45.69,27500.0,30.1181,30.1576,30.1181,30.1181,27500.0
2007-03-05 14:40:00,45.69,45.7,45.64,45.65,30200.0,30.1181,30.1247,30.0851,30.0917,30200.0
2007-03-05 14:45:00,45.65,45.68,45.62,45.66,13400.0,30.0917,30.1115,30.0719,30.0983,13400.0
2007-03-05 14:50:00,45.67,45.67,45.65,45.65,10400.0,30.1049,30.1049,30.0917,30.0917,10400.0
2007-03-05 14:55:00,45.65,45.65,45.61,45.63,8500.0,30.0917,30.0917,30.0653,30.0785,8500.0
2007-03-05 15:00:00,45.63,45.63,45.56,45.56,13300.0,30.0785,30.0785,30.0324,30.0324,13300.0
2007-03-05 15:05:00,45.56,45.56,45.49,45.5,27200.0,30.0324,30.0324,29.9862,29.9928,27200.0
2007-03-05 15:10:00,45.49,45.5,45.45,45.5,32400.0,29.9862,29.9928,29.9599,29.9928,32400.0
2007-03-05 15:15:00,45.5,45.53,45.5,45.52,13100.0,29.9928,30.0126,29.9928,30.006,13100.0
2007-03-05 15:20:00,45.51,45.55,45.51,45.54,31500.0,29.9994,30.0258,29.9994,30.0192,31500.0
2007-03-05 15:25:00,45.55,45.55,45.47,45.5,48200.0,30.0258,30.0258,29.9731,29.9928,48200.0
2007-03-05 15:30:00,45.51,45.56,45.51,45.53,20300.0,29.9994,30.0324,29.9994,30.0126,20300.0
2007-03-05 15:35:00,45.54,45.58,45.53,45.53,17500.0,30.0192,30.0456,30.0126,30.0126,17500.0
2007-03-05 15:40:00,45.54,45.54,45.43,45.43,22600.0,30.0192,30.0192,29.9467,29.9467,22600.0
2007-03-05 15:45:00,45.44,45.49,45.44,45.46,23500.0,29.9533,29.9862,29.9533,29.9665,23500.0
2007-03-05 15:50:00,45.46,45.47,45.31,45.31,39500.0,29.9665,29.9731,29.8676,29.8676,39500.0
2007-03-05 15:55:00,45.31,45.35,45.25,45.26,57300.0,29.8676,29.8939,29.828,29.8346,57300.0
2007-03-06 09:30:00,45.4,45.6,45.19,45.23,33700.0,29.9269,30.0587,29.7885,29.8148,33700.0
2007-03-06 09:35:00,45.23,45.4,45.22,45.27,42000.0,29.8148,29.9269,29.8083,29.8412,42000.0
2007-03-06 09:40:00,45.3,45.38,45.13,45.2,96300.0,29.861,29.9137,29.7489,29.7951,96300.0
2007-03-06 09:45:00,45.2,45.2,45.1,45.17,25000.0,29.7951,29.7951,29.7292,29.7753,25000.0
2007-03-06 09:50:00,45.17,45.29,45.15,45.27,27700.0,29.7753,29.8544,29.7621,29.8412,27700.0
2007-03-06 09:55:00,45.25,45.48,45.25,45.48,55000.0,29.828,29.9796,29.828,29.9796,55000.0
2007-03-06 10:00:00,45.47,45.59,45.35,45.36,96100.0,29.9731,30.0522,29.8939,29.9005,96100.0
2007-03-06 10:05:00,45.36,45.43,45.3,45.31,73300.0,29.9005,29.9467,29.861,29.8676,73300.0
2007-03-06 10:10:00,45.31,45.4,45.28,45.4,30700.0,29.8676,29.9269,29.8478,29.9269,30700.0
2007-03-06 10:15:00,45.39,45.42,45.35,45.37,26700.0,29.9203,29.9401,29.8939,29.9071,26700.0
2007-03-06 10:20:00,45.38,45.45,45.36,45.44,32100.0,29.9137,29.9599,29.9005,29.9533,32100.0
2007-03-06 10:25:00,45.44,45.45,45.38,45.4,47400.0,29.9533,29.9599,29.9137,29.9269,47400.0
2007-03-06 10:30:00,45.39,45.44,45.36,45.4,37100.0,29.9203,29.9533,29.9005,29.9269,37100.0
2007-03-06 10:35:00,45.4,45.42,45.38,45.41,62500.0,29.9269,29.9401,29.9137,29.9335,62500.0
2007-03-06 10:40:00,45.41,45.44,45.37,45.4,34000.0,29.9335,29.9533,29.9071,29.9269,34000.0
2007-03-06 10:45:00,45.39,45.44,45.31,45.34,53300.0,29.9203,29.9533,29.8676,29.8874,53300.0
2007-03-06 10:50:00,45.33,45.35,45.3,45.33,45700.0,29.8808,29.8939,29.861,29.8808,45700.0
2007-03-06 10:55:00,45.32,45.36,45.3,45.33,32600.0,29.8742,29.9005,29.861,29.8808,32600.0
2007-03-06 11:00:00,45.34,45.36,45.33,45.36,25000.0,29.8874,29.9005,29.8808,29.9005,25000.0
2007-03-06 11:05:00,45.36,45.4,45.34,45.38,21600.0,29.9005,29.9269,29.8874,29.9137,21600.0
2007-03-06 11:10:00,45.37,45.4,45.35,45.39,29000.0,29.9071,29.9269,29.8939,29.9203,29000.0
2007-03-06 11:15:00,45.39,45.39,45.37,45.37,14400.0,29.9203,29.9203,29.9071,29.9071,14400.0
2007-03-06 11:20:00,45.37,45.4,45.36,45.39,30100.0,29.9071,29.9269,29.9005,29.9203,30100.0
2007-03-06 11:25:00,45.39,45.42,45.36,45.41,19600.0,29.9203,29.9401,29.9005,29.9335,19600.0
2007-03-06 11:30:00,45.42,45.45,45.42,45.42,25200.0,29.9401,29.9599,29.9401,29.9401,25200.0
2007-03-06 11:35:00,45.42,45.42,45.33,45.33,22200.0,29.9401,29.9401,29.8808,29.8808,22200.0
2007-03-06 11:40:00,45.33,45.38,45.31,45.37,16100.0,29.8808,29.9137,29.8676,29.9071,16100.0
2007-03-06 11:45:00,45.39,45.4,45.37,45.38,31700.0,29.9203,29.9269,29.9071,29.9137,31700.0
2007-03-06 11:50:00,45.38,45.41,45.36,45.4,27900.0,29.9137,29.9335,29.9005,29.9269,27900.0
2007-03-06 11:55:00,45.4,45.41,45.38,45.4,9100.0,29.9269,29.9335,29.9137,29.9269,9100.0
2007-03-06 12:00:00,45.42,45.48,45.42,45.45,13300.0,29.9401,29.9796,29.9401,29.9599,13300.0
2007-03-06 12:05:00,45.45,45.46,45.45,45.46,37100.0,29.9599,29.9665,29.9599,29.9665,37100.0
2007-03-06 12:10:00,45.46,45.46,45.4,45.42,21200.0,29.9665,29.9665,29.9269,29.9401,21200.0
2007-03-06 12:15:00,45.42,45.44,45.4,45.42,24400.0,29.9401,29.9533,29.9269,29.9401,24400.0
2007-03-06 12:20:00,45.42,45.43,45.41,45.42,10300.0,29.9401,29.9467,29.9335,29.9401,10300.0
2007-03-06 12:25:00,45.42,45.46,45.42,45.44,11400.0,29.9401,29.9665,29.9401,29.9533,11400.0
2007-03-06 12:30:00,45.44,45.53,45.43,45.53,19900.0,29.9533,30.0126,29.9467,30.0126,19900.0
2007-03-06 12:35:00,45.53,45.57,45.53,45.54,12000.0,30.0126,30.039,30.0126,30.0192,12000.0
2007-03-06 12:40:00,45.54,45.56,45.53,45.56,20800.0,30.0192,30.0324,30.0126,30.0324,20800.0
2007-03-06 12:45:00,45.57,45.7,45.56,45.69,27100.0,30.039,30.1247,30.0324,30.1181,27100.0
2007-03-06 12:50:00,45.69,45.7,45.64,45.64,13700.0,30.1181,30.1247,30.0851,30.0851,13700.0
2007-03-06 12:55:00,45.64,45.64,45.59,45.59,23400.0,30.0851,30.0851,30.0522,30.0522,23400.0
2007-03-06 13:00:00,45.59,45.6,45.56,45.57,10600.0,30.0522,30.0587,30.0324,30.039,10600.0
2007-03-06 13:05:00,45.56,45.57,45.53,45.54,23100.0,30.0324,30.039,30.0126,30.0192,23100.0
2007-03-06 13:10:00,45.54,45.57,45.54,45.56,31200.0,30.0192,30.039,30.0192,30.0324,31200.0
2007-03-06 13:15:00,45.56,45.57,45.54,45.55,9900.0,30.0324,30.039,30.0192,30.0258,9900.0
2007-03-06 13:20:00,45.54,45.58,45.52,45.58,11800.0,30.0192,30.0456,30.006,30.0456,11800.0
2007-03-06 13:25:00,45.58,45.61,45.57,45.61,6100.0,30.0456,30.0653,30.039,30.0653,6100.0
2007-03-06 13:30:00,45.61,45.67,45.58,45.66,15200.0,30.0653,30.1049,30.0456,30.0983,15200.0
2007-03-06 13:35:00,45.65,45.7,45.63,45.68,30000.0,30.0917,30.1247,30.0785,30.1115,30000.0
2007-03-06 13:40:00,45.67,45.69,45.64,45.69,10300.0,30.1049,30.1181,30.0851,30.1181,10300.0
2007-03-06 13:45:00,45.69,45.7,45.67,45.67,12700.0,30.1181,30.1247,30.1049,30.1049,12700.0
2007-03-06 13:50:00,45.68,45.7,45.64,45.67,57200.0,30.1115,30.1247,30.0851,30.1049,57200.0
2007-03-06 13:55:00,45.68,45.68,45.65,45.66,28400.0,30.1115,30.1115,30.0917,30.0983,28400.0
2007-03-06 14:00:00,45.66,45.71,45.66,45.7,25300.0,30.0983,30.1313,30.0983,30.1247,25300.0
2007-03-06 14:05:00,45.7,45.7,45.62,45.62,43400.0,30.1247,30.1247,30.0719,30.0719,43400.0
2007-03-06 14:10:00,45.62,45.68,45.62,45.65,32100.0,30.0719,30.1115,30.0719,30.0917,32100.0
2007-03-06 14:15:00,45.66,45.66,45.62,45.64,18100.0,30.0983,30.0983,30.0719,30.0851,18100.0
2007-03-06 14:20:00,45.64,45.64,45.55,45.56,22200.0,30.0851,30.0851,30.0258,30.0324,22200.0
2007-03-06 14:25:00,45.56,45.6,45.49,45.51,39200.0,30.0324,30.0587,29.9862,29.9994,39200.0
2007-03-06 14:30:00,45.51,45.51,45.48,45.5,13500.0,29.9994,29.9994,29.9796,29.9928,13500.0
2007-03-06 14:35:00,45.51,45.51,45.48,45.5,19600.0,29.9994,29.9994,29.9796,29.9928,19600.0
2007-03-06 14:40:00,45.5,45.53,45.49,45.51,12900.0,29.9928,30.0126,29.9862,29.9994,12900.0
2007-03-06 14:45:00,45.52,45.52,45.48,45.51,25500.0,30.006,30.006,29.9796,29.9994,25500.0
2007-03-06 14:50:00,45.53,45.54,45.52,45.53,21400.0,30.0126,30.0192,30.006,30.0126,21400.0
2007-03-06 14:55:00,45.53,45.58,45.49,45.58,29900.0,30.0126,30.0456,29.9862,30.0456,29900.0
2007-03-06 15:00:00,45.58,45.59,45.52,45.58,43800.0,30.0456,30.0522,30.006,30.0456,43800.0
2007-03-06 15:05:00,45.58,45.6,45.53,45.6,23800.0,30.0456,30.0587,30.0126,30.0587,23800.0
2007-03-06 15:10:00,45.59,45.66,45.59,45.66,35000.0,30.0522,30.0983,30.0522,30.0983,35000.0
2007-03-06 15:15:00,45.66,45.69,45.65,45.68,29400.0,30.0983,30.1181,30.0917,30.1115,29400.0
2007-03-06 15:20:00,45.69,45.69,45.62,45.62,19200.0,30.1181,30.1181,30.0719,30.0719,19200.0
2007-03-06 15:25:00,45.62,45.62,45.58,45.59,24800.0,30.0719,30.0719,30.0456,30.0522,24800.0
2007-03-06 15:30:00,45.58,45.59,45.57,45.59,41400.0,30.0456,30.0522,30.039,30.0522,41400.0
2007-03-06 15:35:00,45.58,45.65,45.56,45.61,43700.0,30.0456,30.0917,30.0324,30.0653,43700.0
2007-03-06 15:40:00,45.61,45.61,45.6,45.6,28600.0,30.0653,30.0653,30.0587,30.0587,28600.0
2007-03-06 15:45:00,45.6,45.67,45.58,45.67,44700.0,30.0587,30.1049,30.0456,30.1049,44700.0
2007-03-06 15:50:00,45.67,45.7,45.65,45.69,84400.0,30.1049,30.1247,30.0917,30.1181,84400.0
2007-03-06 15:55:00,45.7,45.75,45.66,45.67,80500.0,30.1247,30.1576,30.0983,30.1049,80500.0
2007-03-07 09:30:00,45.71,45.87,45.56,45.87,55900.0,30.1313,30.2367,30.0324,30.2367,55900.0
2007-03-07 09:35:00,45.9,45.91,45.76,45.85,24500.0,30.2565,30.2631,30.1642,30.2235,24500.0
2007-03-07 09:40:00,45.87,45.95,45.84,45.89,51700.0,30.2367,30.2895,30.2169,30.2499,51700.0
2007-03-07 09:45:00,45.88,45.88,45.79,45.83,34600.0,30.2433,30.2433,30.184,30.2104,34600.0
2007-03-07 09:50:00,45.82,45.87,45.81,45.85,29900.0,30.2038,30.2367,30.1972,30.2235,29900.0
2007-03-07 09:55:00,45.84,45.9,45.83,45.86,50500.0,30.2169,30.2565,30.2104,30.2301,50500.0
2007-03-07 10:00:00,45.87,45.89,45.83,45.87,36900.0,30.2367,30.2499,30.2104,30.2367,36900.0
2007-03-07 10:05:00,45.87,45.97,45.86,45.96,31600.0,30.2367,30.3026,30.2301,30.2961,31600.0
2007-03-07 10:10:00,45.96,45.98,45.96,45.97,11500.0,30.2961,30.3092,30.2961,30.3026,11500.0
2007-03-07 10:15:00,45.97,46.06,45.97,46.06,51500.0,30.3026,30.362,30.3026,30.362,51500.0
2007-03-07 10:20:00,46.06,46.15,46.06,46.14,55500.0,30.362,30.4213,30.362,30.4147,55500.0
2007-03-07 10:25:00,46.14,46.25,46.14,46.23,18300.0,30.4147,30.4872,30.4147,30.474,18300.0
2007-03-07 10:30:00,46.23,46.25,46.2,46.22,55800.0,30.474,30.4872,30.4543,30.4674,55800.0
2007-03-07 10:35:00,46.23,46.24,46.2,46.22,24600.0,30.474,30.4806,30.4543,30.4674,24600.0
2007-03-07 10:40:00,46.23,46.26,46.22,46.26,20300.0,30.474,30.4938,30.4674,30.4938,20300.0
2007-03-07 10:45:00,46.25,46.26,46.19,46.19,21300.0,30.4872,30.4938,30.4477,30.4477,21300.0
2007-03-07 10:50:00,46.2,46.24,46.18,46.21,27600.0,30.4543,30.4806,30.4411,30.4608,27600.0
2007-03-07 10:55:00,46.22,46.27,46.21,46.25,28900.0,30.4674,30.5004,30.4608,30.4872,28900.0
2007-03-07 11:00:00,46.25,46.27,46.23,46.26,36600.0,30.4872,30.5004,30.474,30.4938,36600.0
2007-03-07 11:05:00,46.26,46.28,46.25,46.27,16600.0,30.4938,30.507,30.4872,30.5004,16600.0
2007-03-07 11:10:00,46.27,46.28,46.21,46.26,33300.0,30.5004,30.507,30.4608,30.4938,33300.0
2007-03-07 11:15:00,46.27,46.35,46.27,46.33,24800.0,30.5004,30.5531,30.5004,30.5399,24800.0
2007-03-07 11:20:00,46.34,46.38,46.31,46.36,21200.0,30.5465,30.5729,30.5268,30.5597,21200.0
2007-03-07 11:25:00,46.35,46.4,46.35,46.38,21900.0,30.5531,30.5861,30.5531,30.5729,21900.0
2007-03-07 11:30:00,46.38,46.41,46.35,46.35,34200.0,30.5729,30.5927,30.5531,30.5531,34200.0
2007-03-07 11:35:00,46.36,46.37,46.3,46.33,21900.0,30.5597,30.5663,30.5202,30.5399,21900.0
2007-03-07 11:40:00,46.33,46.34,46.32,46.33,12500.0,30.5399,30.5465,30.5334,30.5399,12500.0
2007-03-07 11:45:00,46.34,46.38,46.33,46.36,21900.0,30.5465,30.5729,30.5399,30.5597,21900.0
2007-03-07 11:50:00,46.35,46.37,46.34,46.34,9500.0,30.5531,30.5663,30.5465,30.5465,9500.0
2007-03-07 11:55:00,46.36,46.4,46.34,46.4,10200.0,30.5597,30.5861,30.5465,30.5861,10200.0
2007-03-07 12:00:00,46.4,46.41,46.39,46.4,17200.0,30.5861,30.5927,30.5795,30.5861,17200.0
2007-03-07 12:05:00,46.4,46.43,46.39,46.42,19700.0,30.5861,30.6059,30.5795,30.5993,19700.0
2007-03-07 12:10:00,46.42,46.47,46.42,46.47,14000.0,30.5993,30.6322,30.5993,30.6322,14000.0
2007-03-07 12:15:00,46.47,46.52,46.47,46.5,31600.0,30.6322,30.6652,30.6322,30.652,31600.0
2007-03-07 12:20:00,46.49,46.51,46.48,46.5,13700.0,30.6454,30.6586,30.6388,30.652,13700.0
2007-03-07 12:25:00,46.49,46.54,46.47,46.53,21000.0,30.6454,30.6784,30.6322,30.6718,21000.0
2007-03-07 12:30:00,46.54,46.55,46.52,46.53,17200.0,30.6784,30.685,30.6652,30.6718,17200.0
2007-03-07 12:35:00,46.53,46.54,46.51,46.53,11600.0,30.6718,30.6784,30.6586,30.6718,11600.0
2007-03-07 12:40:00,46.53,46.56,46.52,46.54,12900.0,30.6718,30.6916,30.6652,30.6784,12900.0
2007-03-07 12:45:00,46.53,46.59,46.53,46.58,18400.0,30.6718,30.7113,30.6718,30.7047,18400.0
2007-03-07 12:50:00,46.57,46.58,46.56,46.57,17200.0,30.6982,30.7047,30.6916,30.6982,17200.0
2007-03-07 12:55:00,46.58,46.59,46.56,46.57,12900.0,30.7047,30.7113,30.6916,30.6982,12900.0
2007-03-07 13:00:00,46.56,46.56,46.51,46.51,11700.0,30.6916,30.6916,30.6586,30.6586,11700.0
2007-03-07 13:05:00,46.51,46.56,46.49,46.56,29800.0,30.6586,30.6916,30.6454,30.6916,29800.0
2007-03-07 13:10:00,46.57,46.57,46.51,46.54,19300.0,30.6982,30.6982,30.6586,30.6784,19300.0
2007-03-07 13:15:00,46.54,46.54,46.51,46.54,15100.0,30.6784,30.6784,30.6586,30.6784,15100.0
2007-03-07 13:20:00,46.53,46.58,46.52,46.58,15600.0,30.6718,30.7047,30.6652,30.7047,15600.0
2007-03-07 13:25:00,46.57,46.7,46.57,46.64,23700.0,30.6982,30.7838,30.6982,30.7443,23700.0
2007-03-07 13:30:00,46.64,46.64,46.59,46.61,19500.0,30.7443,30.7443,30.7113,30.7245,19500.0
2007-03-07 13:35:00,46.62,46.7,46.62,46.67,23600.0,30.7311,30.7838,30.7311,30.7641,23600.0
2007-03-07 13:40:00,46.67,46.68,46.65,46.66,14800.0,30.7641,30.7707,30.7509,30.7575,14800.0
2007-03-07 13:45:00,46.67,46.67,46.64,46.65,17400.0,30.7641,30.7641,30.7443,30.7509,17400.0
2007-03-07 13:50:00,46.66,46.66,46.59,46.59,25800.0,30.7575,30.7575,30.7113,30.7113,25800.0
2007-03-07 13:55:00,46.6,46.61,46.58,46.6,14600.0,30.7179,30.7245,30.7047,30.7179,14600.0
2007-03-07 14:00:00,46.59,46.61,46.57,46.58,14100.0,30.7113,30.7245,30.6982,30.7047,14100.0
2007-03-07 14:05:00,46.57,46.59,46.54,46.56,21000.0,30.6982,30.7113,30.6784,30.6916,21000.0
2007-03-07 14:10:00,46.57,46.57,46.5,46.51,13300.0,30.6982,30.6982,30.652,30.6586,13300.0
2007-03-07 14:15:00,46.51,46.52,46.48,46.5,19500.0,30.6586,30.6652,30.6388,30.652,19500.0
2007-03-07 14:20:00,46.5,46.52,46.47,46.48,24000.0,30.652,30.6652,30.6322,30.6388,24000.0
2007-03-07 14:25:00,46.47,46.49,46.46,46.47,18000.0,30.6322,30.6454,30.6256,30.6322,18000.0
2007-03-07 14:30:00,46.46,46.54,46.45,46.54,22200.0,30.6256,30.6784,30.6191,30.6784,22200.0
2007-03-07 14:35:00,46.54,46.55,46.52,46.53,26300.0,30.6784,30.685,30.6652,30.6718,26300.0
2007-03-07 14:40:00,46.54,46.57,46.53,46.55,23400.0,30.6784,30.6982,30.6718,30.685,23400.0
2007-03-07 14:45:00,46.55,46.55,46.53,46.54,14100.0,30.685,30.685,30.6718,30.6784,14100.0
2007-03-07 14:50:00,46.54,46.55,46.51,46.53,19900.0,30.6784,30.685,30.6586,30.6718,19900.0
2007-03-07 14:55:00,46.53,46.53,46.44,46.44,24200.0,30.6718,30.6718,30.6125,30.6125,24200.0
2007-03-07 15:00:00,46.45,46.57,46.44,46.57,33900.0,30.6191,30.6982,30.6125,30.6982,33900.0
2007-03-07 15:05:00,46.58,46.62,46.57,46.59,44800.0,30.7047,30.7311,30.6982,30.7113,44800.0
2007-03-07 15:10:00,46.61,46.62,46.59,46.59,25500.0,30.7245,30.7311,30.7113,30.7113,25500.0
2007-03-07 15:15:00,46.61,46.61,46.59,46.6,21100.0,30.7245,30.7245,30.7113,30.7179,21100.0
2007-03-07 15:20:00,46.6,46.61,46.53,46.53,28200.0,30.7179,30.7245,30.6718,30.6718,28200.0
2007-03-07 15:25:00,46.53,46.57,46.52,46.55,26800.0,30.6718,30.6982,30.6652,30.685,26800.0
2007-03-07 15:30:00,46.55,46.55,46.46,46.46,57000.0,30.685,30.685,30.6256,30.6256,57000.0
2007-03-07 15:35:00,46.46,46.56,46.46,46.56,37000.0,30.6256,30.6916,30.6256,30.6916,37000.0
2007-03-07 15:40:00,46.56,46.56,46.54,46.54,45500.0,30.6916,30.6916,30.6784,30.6784,45500.0
2007-03-07 15:45:00,46.54,46.55,46.47,46.51,58400.0,30.6784,30.685,30.6322,30.6586,58400.0
2007-03-07 15:50:00,46.51,46.55,46.49,46.53,92500.0,30.6586,30.685,30.6454,30.6718,92500.0
2007-03-07 15:55:00,46.54,46.56,46.44,46.45,95200.0,30.6784,30.6916,30.6125,30.6191,95200.0
2007-03-08 09:30:00,46.72,46.73,46.53,46.71,24500.0,30.797,30.8036,30.6718,30.7904,24500.0
2007-03-08 09:35:00,46.68,46.71,46.45,46.53,17100.0,30.7707,30.7904,30.6191,30.6718,17100.0
2007-03-08 09:40:00,46.57,46.7,46.5,46.7,21400.0,30.6982,30.7838,30.652,30.7838,21400.0
2007-03-08 09:45:00,46.72,46.73,46.63,46.66,11300.0,30.797,30.8036,30.7377,30.7575,11300.0
2007-03-08 09:50:00,46.66,46.81,46.64,46.8,13300.0,30.7575,30.8564,30.7443,30.8498,13300.0
2007-03-08 09:55:00,46.8,46.83,46.78,46.81,15200.0,30.8498,30.8695,30.8366,30.8564,15200.0
2007-03-08 10:00:00,46.83,46.9,46.79,46.9,27800.0,30.8695,30.9157,30.8432,30.9157,27800.0
2007-03-08 10:05:00,46.9,46.91,46.86,46.89,22900.0,30.9157,30.9223,30.8893,30.9091,22900.0
2007-03-08 10:10:00,46.91,46.93,46.86,46.9,31200.0,30.9223,30.9355,30.8893,30.9157,31200.0
2007-03-08 10:15:00,46.91,46.93,46.85,46.91,38200.0,30.9223,30.9355,30.8827,30.9223,38200.0
2007-03-08 10:20:00,46.9,46.91,46.89,46.9,20300.0,30.9157,30.9223,30.9091,30.9157,20300.0
2007-03-08 10:25:00,46.91,46.92,46.88,46.91,15600.0,30.9223,30.9289,30.9025,30.9223,15600.0
2007-03-08 10:30:00,46.92,46.93,46.85,46.86,23400.0,30.9289,30.9355,30.8827,30.8893,23400.0
2007-03-08 10:35:00,46.88,46.88,46.67,46.7,21800.0,30.9025,30.9025,30.7641,30.7838,21800.0
2007-03-08 10:40:00,46.7,46.71,46.65,46.65,24300.0,30.7838,30.7904,30.7509,30.7509,24300.0
2007-03-08 10:45:00,46.65,46.65,46.58,46.59,16000.0,30.7509,30.7509,30.7047,30.7113,16000.0
2007-03-08 10:50:00,46.6,46.6,46.54,46.54,14000.0,30.7179,30.7179,30.6784,30.6784,14000.0
2007-03-08 10:55:00,46.54,46.58,46.53,46.57,20300.0,30.6784,30.7047,30.6718,30.6982,20300.0
2007-03-08 11:00:00,46.57,46.59,46.57,46.58,13200.0,30.6982,30.7113,30.6982,30.7047,13200.0
2007-03-08 11:05:00,46.59,46.6,46.57,46.57,10600.0,30.7113,30.7179,30.6982,30.6982,10600.0
2007-03-08 11:10:00,46.57,46.58,46.55,46.55,9900.0,30.6982,30.7047,30.685,30.685,9900.0
2007-03-08 11:15:00,46.56,46.56,46.53,46.53,12500.0,30.6916,30.6916,30.6718,30.6718,12500.0
2007-03-08 11:20:00,46.53,46.55,46.52,46.53,10300.0,30.6718,30.685,30.6652,30.6718,10300.0
2007-03-08 11:25:00,46.54,46.54,46.52,46.52,10300.0,30.6784,30.6784,30.6652,30.6652,10300.0
2007-03-08 11:30:00,46.53,46.53,46.51,46.52,4300.0,30.6718,30.6718,30.6586,30.6652,4300.0
2007-03-08 11:35:00,46.52,46.55,46.51,46.54,17000.0,30.6652,30.685,30.6586,30.6784,17000.0
2007-03-08 11:40:00,46.54,46.62,46.53,46.62,14500.0,30.6784,30.7311,30.6718,30.7311,14500.0
2007-03-08 11:45:00,46.62,46.65,46.6,46.63,12600.0,30.7311,30.7509,30.7179,30.7377,12600.0
2007-03-08 11:50:00,46.62,46.64,46.6,46.61,10500.0,30.7311,30.7443,30.7179,30.7245,10500.0
2007-03-08 11:55:00,46.6,46.6,46.58,46.59,6800.0,30.7179,30.7179,30.7047,30.7113,6800.0
2007-03-08 12:00:00,46.58,46.59,46.58,46.58,11800.0,30.7047,30.7113,30.7047,30.7047,11800.0
2007-03-08 12:05:00,46.58,46.59,46.56,46.56,10700.0,30.7047,30.7113,30.6916,30.6916,10700.0
2007-03-08 12:10:00,46.56,46.56,46.55,46.56,4000.0,30.6916,30.6916,30.685,30.6916,4000.0
2007-03-08 12:15:00,46.56,46.56,46.55,46.55,6700.0,30.6916,30.6916,30.685,30.685,6700.0
2007-03-08 12:20:00,46.56,46.57,46.55,46.57,5300.0,30.6916,30.6982,30.685,30.6982,5300.0
2007-03-08 12:25:00,46.56,46.57,46.56,46.57,3000.0,30.6916,30.6982,30.6916,30.6982,3000.0
2007-03-08 12:30:00,46.56,46.57,46.56,46.56,2900.0,30.6916,30.6982,30.6916,30.6916,2900.0
2007-03-08 12:35:00,46.57,46.57,46.49,46.49,17500.0,30.6982,30.6982,30.6454,30.6454,17500.0
2007-03-08 12:40:00,46.49,46.5,46.49,46.5,4500.0,30.6454,30.652,30.6454,30.652,4500.0
2007-03-08 12:45:00,46.49,46.49,46.46,46.47,10300.0,30.6454,30.6454,30.6256,30.6322,10300.0
2007-03-08 12:50:00,46.47,46.49,46.47,46.49,4300.0,30.6322,30.6454,30.6322,30.6454,4300.0
2007-03-08 12:55:00,46.48,46.53,46.48,46.53,8500.0,30.6388,30.6718,30.6388,30.6718,8500.0
2007-03-08 13:00:00,46.53,46.56,46.53,46.54,10400.0,30.6718,30.6916,30.6718,30.6784,10400.0
2007-03-08 13:05:00,46.55,46.57,46.55,46.55,6900.0,30.685,30.6982,30.685,30.685,6900.0
2007-03-08 13:10:00,46.55,46.56,46.53,46.53,9600.0,30.685,30.6916,30.6718,30.6718,9600.0
2007-03-08 13:15:00,46.54,46.55,46.51,46.51,13600.0,30.6784,30.685,30.6586,30.6586,13600.0
2007-03-08 13:20:00,46.51,46.52,46.49,46.5,7000.0,30.6586,30.6652,30.6454,30.652,7000.0
2007-03-08 13:25:00,46.5,46.54,46.49,46.54,9900.0,30.652,30.6784,30.6454,30.6784,9900.0
2007-03-08 13:30:00,46.54,46.54,46.5,46.5,10600.0,30.6784,30.6784,30.652,30.652,10600.0
2007-03-08 13:35:00,46.5,46.51,46.49,46.49,2700.0,30.652,30.6586,30.6454,30.6454,2700.0
2007-03-08 13:40:00,46.5,46.5,46.49,46.5,3900.0,30.652,30.652,30.6454,30.652,3900.0
2007-03-08 13:45:00,46.49,46.52,46.49,46.52,5700.0,30.6454,30.6652,30.6454,30.6652,5700.0
2007-03-08 13:50:00,46.51,46.52,46.49,46.49,5400.0,30.6586,30.6652,30.6454,30.6454,5400.0
2007-03-08 13:55:00,46.5,46.51,46.5,46.5,4900.0,30.652,30.6586,30.652,30.652,4900.0
2007-03-08 14:00:00,46.5,46.5,46.47,46.47,16600.0,30.652,30.652,30.6322,30.6322,16600.0
2007-03-08 14:05:00,46.48,46.48,46.47,46.47,6100.0,30.6388,30.6388,30.6322,30.6322,6100.0
2007-03-08 14:10:00,46.48,46.5,46.46,46.47,9200.0,30.6388,30.652,30.6256,30.6322,9200.0
2007-03-08 14:15:00,46.46,46.47,46.43,46.47,13800.0,30.6256,30.6322,30.6059,30.6322,13800.0
2007-03-08 14:20:00,46.46,46.47,46.44,46.46,9500.0,30.6256,30.6322,30.6125,30.6256,9500.0
2007-03-08 14:25:00,46.46,46.49,46.44,46.44,11700.0,30.6256,30.6454,30.6125,30.6125,11700.0
2007-03-08 14:30:00,46.44,46.44,46.4,46.42,16000.0,30.6125,30.6125,30.5861,30.5993,16000.0
2007-03-08 14:35:00,46.43,46.46,46.38,46.42,25200.0,30.6059,30.6256,30.5729,30.5993,25200.0
2007-03-08 14:40:00,46.42,46.43,46.38,46.38,16600.0,30.5993,30.6059,30.5729,30.5729,16600.0
2007-03-08 14:45:00,46.39,46.44,46.39,46.44,20400.0,30.5795,30.6125,30.5795,30.6125,20400.0
2007-03-08 14:50:00,46.44,46.44,46.4,46.41,10500.0,30.6125,30.6125,30.5861,30.5927,10500.0
2007-03-08 14:55:00,46.41,46.45,46.38,46.4,19400.0,30.5927,30.6191,30.5729,30.5861,19400.0
2007-03-08 15:00:00,46.4,46.44,46.38,46.4,17100.0,30.5861,30.6125,30.5729,30.5861,17100.0
2007-03-08 15:05:00,46.38,46.4,46.34,46.36,16200.0,30.5729,30.5861,30.5465,30.5597,16200.0
2007-03-08 15:10:00,46.36,46.39,46.34,46.37,14800.0,30.5597,30.5795,30.5465,30.5663,14800.0
2007-03-08 15:15:00,46.37,46.37,46.32,46.33,26600.0,30.5663,30.5663,30.5334,30.5399,26600.0
2007-03-08 15:20:00,46.33,46.39,46.33,46.39,10700.0,30.5399,30.5795,30.5399,30.5795,10700.0
2007-03-08 15:25:00,46.39,46.41,46.38,46.38,14900.0,30.5795,30.5927,30.5729,30.5729,14900.0
2007-03-08 15:30:00,46.38,46.47,46.38,46.44,18600.0,30.5729,30.6322,30.5729,30.6125,18600.0
2007-03-08 15:35:00,46.43,46.43,46.34,46.35,27700.0,30.6059,30.6059,30.5465,30.5531,27700.0
2007-03-08 15:40:00,46.34,46.35,46.3,46.31,15900.0,30.5465,30.5531,30.5202,30.5268,15900.0
2007-03-08 15:45:00,46.32,46.33,46.27,46.31,20400.0,30.5334,30.5399,30.5004,30.5268,20400.0
2007-03-08 15:50:00,46.32,46.36,46.28,46.32,21200.0,30.5334,30.5597,30.507,30.5334,21200.0
2007-03-08 15:55:00,46.31,46.36,46.27,46.36,47400.0,30.5268,30.5597,30.5004,30.5597,47400.0
2007-03-09 09:30:00,46.52,46.67,46.4,46.4,18000.0,30.6652,30.7641,30.5861,30.5861,18000.0
2007-03-09 09:35:00,46.45,46.54,46.34,46.49,9600.0,30.6191,30.6784,30.5465,30.6454,9600.0
2007-03-09 09:40:00,46.48,46.54,46.34,46.49,15800.0,30.6388,30.6784,30.5465,30.6454,15800.0
2007-03-09 09:45:00,46.47,46.58,46.46,46.57,35400.0,30.6322,30.7047,30.6256,30.6982,35400.0
2007-03-09 09:50:00,46.56,46.59,46.54,46.54,11700.0,30.6916,30.7113,30.6784,30.6784,11700.0
2007-03-09 09:55:00,46.53,46.55,46.48,46.48,10800.0,30.6718,30.685,30.6388,30.6388,10800.0
2007-03-09 10:00:00,46.48,46.5,46.33,46.33,16300.0,30.6388,30.652,30.5399,30.5399,16300.0
2007-03-09 10:05:00,46.33,46.42,46.2,46.2,17100.0,30.5399,30.5993,30.4543,30.4543,17100.0
2007-03-09 10:10:00,46.21,46.4,46.2,46.33,21100.0,30.4608,30.5861,30.4543,30.5399,21100.0
2007-03-09 10:15:00,46.31,46.31,46.11,46.19,13700.0,30.5268,30.5268,30.3949,30.4477,13700.0
2007-03-09 10:20:00,46.18,46.26,46.15,46.26,5100.0,30.4411,30.4938,30.4213,30.4938,5100.0
2007-03-09 10:25:00,46.25,46.28,46.22,46.26,10300.0,30.4872,30.507,30.4674,30.4938,10300.0
2007-03-09 10:30:00,46.29,46.34,46.19,46.21,9900.0,30.5136,30.5465,30.4477,30.4608,9900.0
2007-03-09 10:35:00,46.22,46.23,46.17,46.2,4300.0,30.4674,30.474,30.4345,30.4543,4300.0
2007-03-09 10:40:00,46.21,46.23,46.19,46.22,10200.0,30.4608,30.474,30.4477,30.4674,10200.0
2007-03-09 10:45:00,46.2,46.21,46.18,46.2,7100.0,30.4543,30.4608,30.4411,30.4543,7100.0
2007-03-09 10:50:00,46.2,46.29,46.18,46.24,18300.0,30.4543,30.5136,30.4411,30.4806,18300.0
2007-03-09 10:55:00,46.25,46.27,46.25,46.25,9900.0,30.4872,30.5004,30.4872,30.4872,9900.0
2007-03-09 11:00:00,46.24,46.25,46.21,46.22,7700.0,30.4806,30.4872,30.4608,30.4674,7700.0
2007-03-09 11:05:00,46.22,46.22,46.18,46.2,4800.0,30.4674,30.4674,30.4411,30.4543,4800.0
2007-03-09 11:10:00,46.19,46.28,46.17,46.25,5800.0,30.4477,30.507,30.4345,30.4872,5800.0
2007-03-09 11:15:00,46.26,46.28,46.25,46.28,3200.0,30.4938,30.507,30.4872,30.507,3200.0
2007-03-09 11:20:00,46.27,46.3,46.23,46.29,9800.0,30.5004,30.5202,30.474,30.5136,9800.0
2007-03-09 11:25:00,46.29,46.31,46.27,46.3,4100.0,30.5136,30.5268,30.5004,30.5202,4100.0
2007-03-09 11:30:00,46.31,46.34,46.3,46.31,5600.0,30.5268,30.5465,30.5202,30.5268,5600.0
2007-03-09 11:35:00,46.34,46.35,46.32,46.34,6400.0,30.5465,30.5531,30.5334,30.5465,6400.0
2007-03-09 11:40:00,46.34,46.34,46.3,46.33,5900.0,30.5465,30.5465,30.5202,30.5399,5900.0
2007-03-09 11:45:00,46.32,46.35,46.31,46.35,10200.0,30.5334,30.5531,30.5268,30.5531,10200.0
2007-03-09 11:50:00,46.35,46.37,46.32,46.32,14800.0,30.5531,30.5663,30.5334,30.5334,14800.0
2007-03-09 11:55:00,46.32,46.34,46.3,46.32,3600.0,30.5334,30.5465,30.5202,30.5334,3600.0
2007-03-09 12:00:00,46.33,46.33,46.3,46.3,2400.0,30.5399,30.5399,30.5202,30.5202,2400.0
2007-03-09 12:05:00,46.3,46.33,46.3,46.32,1200.0,30.5202,30.5399,30.5202,30.5334,1200.0
2007-03-09 12:10:00,46.3,46.32,46.3,46.31,2100.0,30.5202,30.5334,30.5202,30.5268,2100.0
2007-03-09 12:15:00,46.31,46.33,46.3,46.33,1700.0,30.5268,30.5399,30.5202,30.5399,1700.0
2007-03-09 12:20:00,46.33,46.35,46.31,46.32,3300.0,30.5399,30.5531,30.5268,30.5334,3300.0
2007-03-09 12:25:00,46.32,46.38,46.32,46.37,11600.0,30.5334,30.5729,30.5334,30.5663,11600.0
2007-03-09 12:30:00,46.37,46.39,46.37,46.38,7900.0,30.5663,30.5795,30.5663,30.5729,7900.0
2007-03-09 12:35:00,46.38,46.43,46.37,46.43,9400.0,30.5729,30.6059,30.5663,30.6059,9400.0
2007-03-09 12:40:00,46.42,46.42,46.38,46.4,15300.0,30.5993,30.5993,30.5729,30.5861,15300.0
2007-03-09 12:45:00,46.4,46.4,46.32,46.33,10900.0,30.5861,30.5861,30.5334,30.5399,10900.0
2007-03-09 12:50:00,46.31,46.32,46.29,46.31,2300.0,30.5268,30.5334,30.5136,30.5268,2300.0
2007-03-09 12:55:00,46.31,46.32,46.24,46.26,6700.0,30.5268,30.5334,30.4806,30.4938,6700.0
2007-03-09 13:00:00,46.26,46.33,46.26,46.33,4800.0,30.4938,30.5399,30.4938,30.5399,4800.0
2007-03-09 13:05:00,46.32,46.34,46.31,46.33,3000.0,30.5334,30.5465,30.5268,30.5399,3000.0
2007-03-09 13:10:00,46.35,46.35,46.28,46.3,9600.0,30.5531,30.5531,30.507,30.5202,9600.0
2007-03-09 13:15:00,46.3,46.3,46.23,46.25,7900.0,30.5202,30.5202,30.474,30.4872,7900.0
2007-03-09 13:20:00,46.25,46.28,46.23,46.27,12600.0,30.4872,30.507,30.474,30.5004,12600.0
2007-03-09 13:25:00,46.27,46.3,46.27,46.3,4300.0,30.5004,30.5202,30.5004,30.5202,4300.0
2007-03-09 13:30:00,46.29,46.34,46.29,46.32,9400.0,30.5136,30.5465,30.5136,30.5334,9400.0
2007-03-09 13:35:00,46.32,46.32,46.26,46.28,8400.0,30.5334,30.5334,30.4938,30.507,8400.0
2007-03-09 13:40:00,46.26,46.3,46.26,46.28,4500.0,30.4938,30.5202,30.4938,30.507,4500.0
2007-03-09 13:45:00,46.3,46.33,46.29,46.3,2900.0,30.5202,30.5399,30.5136,30.5202,2900.0
2007-03-09 13:50:00,46.28,46.3,46.22,46.23,12500.0,30.507,30.5202,30.4674,30.474,12500.0
2007-03-09 13:55:00,46.22,46.24,46.16,46.22,7700.0,30.4674,30.4806,30.4279,30.4674,7700.0
2007-03-09 14:00:00,46.2,46.2,46.14,46.19,15200.0,30.4543,30.4543,30.4147,30.4477,15200.0
2007-03-09 14:05:00,46.2,46.24,46.16,46.24,6000.0,30.4543,30.4806,30.4279,30.4806,6000.0
2007-03-09 14:10:00,46.23,46.23,46.19,46.21,15100.0,30.474,30.474,30.4477,30.4608,15100.0
2007-03-09 14:15:00,46.24,46.24,46.2,46.22,6700.0,30.4806,30.4806,30.4543,30.4674,6700.0
2007-03-09 14:20:00,46.23,46.26,46.19,46.23,5800.0,30.474,30.4938,30.4477,30.474,5800.0
2007-03-09 14:25:00,46.21,46.21,46.06,46.11,12800.0,30.4608,30.4608,30.362,30.3949,12800.0
2007-03-09 14:30:00,46.13,46.16,46.08,46.08,12300.0,30.4081,30.4279,30.3752,30.3752,12300.0
2007-03-09 14:35:00,46.09,46.13,46.06,46.11,11600.0,30.3817,30.4081,30.362,30.3949,11600.0
2007-03-09 14:40:00,46.11,46.15,46.09,46.13,14600.0,30.3949,30.4213,30.3817,30.4081,14600.0
2007-03-09 14:45:00,46.13,46.18,46.12,46.13,8300.0,30.4081,30.4411,30.4015,30.4081,8300.0
2007-03-09 14:50:00,46.13,46.17,46.11,46.15,11900.0,30.4081,30.4345,30.3949,30.4213,11900.0
2007-03-09 14:55:00,46.15,46.18,46.15,46.17,9700.0,30.4213,30.4411,30.4213,30.4345,9700.0
2007-03-09 15:00:00,46.17,46.19,46.11,46.14,20300.0,30.4345,30.4477,30.3949,30.4147,20300.0
2007-03-09 15:05:00,46.15,46.16,46.12,46.16,5500.0,30.4213,30.4279,30.4015,30.4279,5500.0
2007-03-09 15:10:00,46.15,46.16,46.12,46.14,8500.0,30.4213,30.4279,30.4015,30.4147,8500.0
2007-03-09 15:15:00,46.16,46.19,46.1,46.11,22600.0,30.4279,30.4477,30.3883,30.3949,22600.0
2007-03-09 15:20:00,46.12,46.15,46.1,46.1,14800.0,30.4015,30.4213,30.3883,30.3883,14800.0
2007-03-09 15:25:00,46.11,46.13,46.1,46.13,5400.0,30.3949,30.4081,30.3883,30.4081,5400.0
2007-03-09 15:30:00,46.14,46.14,46.09,46.11,21900.0,30.4147,30.4147,30.3817,30.3949,21900.0
2007-03-09 15:35:00,46.13,46.2,46.13,46.16,38700.0,30.4081,30.4543,30.4081,30.4279,38700.0
2007-03-09 15:40:00,46.16,46.2,46.16,46.17,35600.0,30.4279,30.4543,30.4279,30.4345,35600.0
2007-03-09 15:45:00,46.17,46.22,46.17,46.19,31300.0,30.4345,30.4674,30.4345,30.4477,31300.0
2007-03-09 15:50:00,46.21,46.22,46.17,46.17,25600.0,30.4608,30.4674,30.4345,30.4345,25600.0
2007-03-09 15:55:00,46.18,46.18,46.12,46.14,37300.0,30.4411,30.4411,30.4015,30.4147,37300.0
2007-03-12 09:30:00,46.07,46.13,46.04,46.11,13400.0,30.3686,30.4081,30.3488,30.3949,13400.0
2007-03-12 09:35:00,46.12,46.15,46.02,46.02,14300.0,30.4015,30.4213,30.3356,30.3356,14300.0
2007-03-12 09:40:00,46.02,46.04,45.95,45.95,8500.0,30.3356,30.3488,30.2895,30.2895,8500.0
2007-03-12 09:45:00,45.96,45.99,45.95,45.96,10700.0,30.2961,30.3158,30.2895,30.2961,10700.0
2007-03-12 09:50:00,45.95,45.95,45.9,45.92,9900.0,30.2895,30.2895,30.2565,30.2697,9900.0
2007-03-12 09:55:00,45.91,45.94,45.9,45.94,8300.0,30.2631,30.2829,30.2565,30.2829,8300.0
2007-03-12 10:00:00,45.94,46.04,45.9,46.03,9100.0,30.2829,30.3488,30.2565,30.3422,9100.0
2007-03-12 10:05:00,46.05,46.05,45.98,46.04,8100.0,30.3554,30.3554,30.3092,30.3488,8100.0
2007-03-12 10:10:00,46.03,46.08,46.03,46.08,9000.0,30.3422,30.3752,30.3422,30.3752,9000.0
2007-03-12 10:15:00,46.08,46.09,46.02,46.04,11300.0,30.3752,30.3817,30.3356,30.3488,11300.0
2007-03-12 10:20:00,46.03,46.07,46.03,46.05,2100.0,30.3422,30.3686,30.3422,30.3554,2100.0
2007-03-12 10:25:00,46.05,46.05,46.05,46.05,0.0,30.3554,30.3554,30.3554,30.3554,0.0
2007-03-12 10:30:00,46.06,46.08,46.05,46.06,5000.0,30.362,30.3752,30.3554,30.362,5000.0
2007-03-12 10:35:00,46.07,46.09,46.06,46.08,4700.0,30.3686,30.3817,30.362,30.3752,4700.0
2007-03-12 10:40:00,46.08,46.08,46.0,46.02,14800.0,30.3752,30.3752,30.3224,30.3356,14800.0
2007-03-12 10:45:00,46.02,46.02,45.92,45.95,9200.0,30.3356,30.3356,30.2697,30.2895,9200.0
2007-03-12 10:50:00,45.94,46.04,45.94,46.04,4600.0,30.2829,30.3488,30.2829,30.3488,4600.0
2007-03-12 10:55:00,46.03,46.04,46.02,46.04,5500.0,30.3422,30.3488,30.3356,30.3488,5500.0
2007-03-12 11:00:00,46.04,46.09,46.02,46.09,6100.0,30.3488,30.3817,30.3356,30.3817,6100.0
2007-03-12 11:05:00,46.09,46.12,46.09,46.11,7600.0,30.3817,30.4015,30.3817,30.3949,7600.0
2007-03-12 11:10:00,46.1,46.12,46.06,46.08,4700.0,30.3883,30.4015,30.362,30.3752,4700.0
2007-03-12 11:15:00,46.07,46.07,46.04,46.06,3500.0,30.3686,30.3686,30.3488,30.362,3500.0
2007-03-12 11:20:00,46.07,46.07,46.04,46.06,3900.0,30.3686,30.3686,30.3488,30.362,3900.0
2007-03-12 11:25:00,46.06,46.06,46.06,46.06,0.0,30.362,30.362,30.362,30.362,0.0
2007-03-12 11:30:00,46.03,46.04,46.02,46.04,1300.0,30.3422,30.3488,30.3356,30.3488,1300.0
2007-03-12 11:35:00,46.03,46.07,46.02,46.05,4700.0,30.3422,30.3686,30.3356,30.3554,4700.0
2007-03-12 11:40:00,46.06,46.07,46.04,46.04,11500.0,30.362,30.3686,30.3488,30.3488,11500.0
2007-03-12 11:45:00,46.03,46.05,46.01,46.05,4600.0,30.3422,30.3554,30.329,30.3554,4600.0
2007-03-12 11:50:00,46.05,46.08,46.04,46.05,4200.0,30.3554,30.3752,30.3488,30.3554,4200.0
2007-03-12 11:55:00,46.06,46.1,46.06,46.1,3200.0,30.362,30.3883,30.362,30.3883,3200.0
2007-03-12 12:00:00,46.1,46.12,46.08,46.11,3500.0,30.3883,30.4015,30.3752,30.3949,3500.0
2007-03-12 12:05:00,46.11,46.19,46.11,46.18,6700.0,30.3949,30.4477,30.3949,30.4411,6700.0
2007-03-12 12:10:00,46.18,46.3,46.18,46.27,16300.0,30.4411,30.5202,30.4411,30.5004,16300.0
2007-03-12 12:15:00,46.27,46.27,46.18,46.18,18000.0,30.5004,30.5004,30.4411,30.4411,18000.0
2007-03-12 12:20:00,46.19,46.2,46.11,46.11,7200.0,30.4477,30.4543,30.3949,30.3949,7200.0
2007-03-12 12:25:00,46.11,46.14,46.09,46.09,4700.0,30.3949,30.4147,30.3817,30.3817,4700.0
2007-03-12 12:30:00,46.1,46.1,46.07,46.09,12800.0,30.3883,30.3883,30.3686,30.3817,12800.0
2007-03-12 12:35:00,46.08,46.1,46.08,46.08,6900.0,30.3752,30.3883,30.3752,30.3752,6900.0
2007-03-12 12:40:00,46.09,46.1,46.07,46.1,25200.0,30.3817,30.3883,30.3686,30.3883,25200.0
2007-03-12 12:45:00,46.1,46.1,46.08,46.1,7700.0,30.3883,30.3883,30.3752,30.3883,7700.0
2007-03-12 12:50:00,46.13,46.18,46.12,46.18,2800.0,30.4081,30.4411,30.4015,30.4411,2800.0
2007-03-12 12:55:00,46.18,46.26,46.18,46.25,6300.0,30.4411,30.4938,30.4411,30.4872,6300.0
2007-03-12 13:00:00,46.25,46.25,46.19,46.2,9300.0,30.4872,30.4872,30.4477,30.4543,9300.0
2007-03-12 13:05:00,46.2,46.21,46.16,46.18,9200.0,30.4543,30.4608,30.4279,30.4411,9200.0
2007-03-12 13:10:00,46.17,46.19,46.17,46.19,1300.0,30.4345,30.4477,30.4345,30.4477,1300.0
2007-03-12 13:15:00,46.18,46.18,46.14,46.15,5200.0,30.4411,30.4411,30.4147,30.4213,5200.0
2007-03-12 13:20:00,46.15,46.18,46.15,46.17,14800.0,30.4213,30.4411,30.4213,30.4345,14800.0
2007-03-12 13:25:00,46.17,46.2,46.15,46.19,17700.0,30.4345,30.4543,30.4213,30.4477,17700.0
2007-03-12 13:30:00,46.19,46.19,46.15,46.15,6700.0,30.4477,30.4477,30.4213,30.4213,6700.0
2007-03-12 13:35:00,46.14,46.17,46.14,46.16,4800.0,30.4147,30.4345,30.4147,30.4279,4800.0
2007-03-12 13:40:00,46.16,46.16,46.13,46.15,9200.0,30.4279,30.4279,30.4081,30.4213,9200.0
2007-03-12 13:45:00,46.15,46.17,46.14,46.16,4100.0,30.4213,30.4345,30.4147,30.4279,4100.0
2007-03-12 13:50:00,46.16,46.18,46.16,46.18,4500.0,30.4279,30.4411,30.4279,30.4411,4500.0
2007-03-12 13:55:00,46.18,46.2,46.18,46.18,6300.0,30.4411,30.4543,30.4411,30.4411,6300.0
2007-03-12 14:00:00,46.18,46.2,46.15,46.18,6600.0,30.4411,30.4543,30.4213,30.4411,6600.0
2007-03-12 14:05:00,46.18,46.19,46.16,46.17,5300.0,30.4411,30.4477,30.4279,30.4345,5300.0
2007-03-12 14:10:00,46.16,46.17,46.14,46.17,3600.0,30.4279,30.4345,30.4147,30.4345,3600.0
2007-03-12 14:15:00,46.16,46.24,46.16,46.24,11800.0,30.4279,30.4806,30.4279,30.4806,11800.0
2007-03-12 14:20:00,46.24,46.3,46.24,46.3,13000.0,30.4806,30.5202,30.4806,30.5202,13000.0
2007-03-12 14:25:00,46.3,46.32,46.29,46.3,4900.0,30.5202,30.5334,30.5136,30.5202,4900.0
2007-03-12 14:30:00,46.31,46.35,46.3,46.35,12400.0,30.5268,30.5531,30.5202,30.5531,12400.0
2007-03-12 14:35:00,46.36,46.38,46.33,46.38,13600.0,30.5597,30.5729,30.5399,30.5729,13600.0
2007-03-12 14:40:00,46.39,46.46,46.39,46.44,12200.0,30.5795,30.6256,30.5795,30.6125,12200.0
2007-03-12 14:45:00,46.46,46.46,46.4,46.42,22100.0,30.6256,30.6256,30.5861,30.5993,22100.0
2007-03-12 14:50:00,46.42,46.44,46.39,46.41,12900.0,30.5993,30.6125,30.5795,30.5927,12900.0
2007-03-12 14:55:00,46.41,46.45,46.41,46.42,5600.0,30.5927,30.6191,30.5927,30.5993,5600.0
2007-03-12 15:00:00,46.42,46.42,46.4,46.41,5800.0,30.5993,30.5993,30.5861,30.5927,5800.0
2007-03-12 15:05:00,46.4,46.42,46.39,46.41,12100.0,30.5861,30.5993,30.5795,30.5927,12100.0
2007-03-12 15:10:00,46.4,46.41,46.37,46.39,12000.0,30.5861,30.5927,30.5663,30.5795,12000.0
2007-03-12 15:15:00,46.39,46.4,46.35,46.38,9300.0,30.5795,30.5861,30.5531,30.5729,9300.0
2007-03-12 15:20:00,46.39,46.39,46.35,46.39,18200.0,30.5795,30.5795,30.5531,30.5795,18200.0
2007-03-12 15:25:00,46.39,46.43,46.38,46.41,21800.0,30.5795,30.6059,30.5729,30.5927,21800.0
2007-03-12 15:30:00,46.41,46.41,46.33,46.36,41400.0,30.5927,30.5927,30.5399,30.5597,41400.0
2007-03-12 15:35:00,46.35,46.35,46.26,46.27,19300.0,30.5531,30.5531,30.4938,30.5004,19300.0
2007-03-12 15:40:00,46.27,46.37,46.27,46.35,14500.0,30.5004,30.5663,30.5004,30.5531,14500.0
2007-03-12 15:45:00,46.35,46.37,46.33,46.33,21600.0,30.5531,30.5663,30.5399,30.5399,21600.0
2007-03-12 15:50:00,46.33,46.38,46.32,46.35,28900.0,30.5399,30.5729,30.5334,30.5531,28900.0
2007-03-12 15:55:00,46.34,46.4,46.32,46.37,31900.0,30.5465,30.5861,30.5334,30.5663,31900.0
2007-03-13 09:30:00,46.2,46.39,46.14,46.33,28300.0,30.4543,30.5795,30.4147,30.5399,28300.0
2007-03-13 09:35:00,46.33,46.36,46.18,46.24,11100.0,30.5399,30.5597,30.4411,30.4806,11100.0
2007-03-13 09:40:00,46.27,46.27,46.15,46.16,11400.0,30.5004,30.5004,30.4213,30.4279,11400.0
2007-03-13 09:45:00,46.17,46.19,46.1,46.1,11700.0,30.4345,30.4477,30.3883,30.3883,11700.0
2007-03-13 09:50:00,46.1,46.15,46.03,46.15,15700.0,30.3883,30.4213,30.3422,30.4213,15700.0
2007-03-13 09:55:00,46.19,46.24,46.18,46.18,7800.0,30.4477,30.4806,30.4411,30.4411,7800.0
2007-03-13 10:00:00,46.19,46.19,46.1,46.19,7600.0,30.4477,30.4477,30.3883,30.4477,7600.0
2007-03-13 10:05:00,46.19,46.19,46.09,46.1,18300.0,30.4477,30.4477,30.3817,30.3883,18300.0
2007-03-13 10:10:00,46.11,46.22,46.11,46.2,22300.0,30.3949,30.4674,30.3949,30.4543,22300.0
2007-03-13 10:15:00,46.2,46.28,46.12,46.28,25700.0,30.4543,30.507,30.4015,30.507,25700.0
2007-03-13 10:20:00,46.27,46.3,46.26,46.3,9300.0,30.5004,30.5202,30.4938,30.5202,9300.0
2007-03-13 10:25:00,46.3,46.36,46.27,46.36,7300.0,30.5202,30.5597,30.5004,30.5597,7300.0
2007-03-13 10:30:00,46.38,46.4,46.33,46.33,11700.0,30.5729,30.5861,30.5399,30.5399,11700.0
2007-03-13 10:35:00,46.33,46.42,46.29,46.37,36300.0,30.5399,30.5993,30.5136,30.5663,36300.0
2007-03-13 10:40:00,46.36,46.38,46.34,46.34,7900.0,30.5597,30.5729,30.5465,30.5465,7900.0
2007-03-13 10:45:00,46.35,46.39,46.33,46.38,4800.0,30.5531,30.5795,30.5399,30.5729,4800.0
2007-03-13 10:50:00,46.39,46.44,46.38,46.41,9000.0,30.5795,30.6125,30.5729,30.5927,9000.0
2007-03-13 10:55:00,46.4,46.41,46.32,46.32,7000.0,30.5861,30.5927,30.5334,30.5334,7000.0
2007-03-13 11:00:00,46.33,46.33,46.27,46.3,11400.0,30.5399,30.5399,30.5004,30.5202,11400.0
2007-03-13 11:05:00,46.28,46.3,46.25,46.28,13100.0,30.507,30.5202,30.4872,30.507,13100.0
2007-03-13 11:10:00,46.28,46.36,46.28,46.35,11900.0,30.507,30.5597,30.507,30.5531,11900.0
2007-03-13 11:15:00,46.35,46.37,46.26,46.27,7600.0,30.5531,30.5663,30.4938,30.5004,7600.0
2007-03-13 11:20:00,46.26,46.26,46.21,46.21,4600.0,30.4938,30.4938,30.4608,30.4608,4600.0
2007-03-13 11:25:00,46.21,46.22,46.16,46.17,10000.0,30.4608,30.4674,30.4279,30.4345,10000.0
2007-03-13 11:30:00,46.17,46.26,46.17,46.25,9200.0,30.4345,30.4938,30.4345,30.4872,9200.0
2007-03-13 11:35:00,46.25,46.31,46.25,46.3,8800.0,30.4872,30.5268,30.4872,30.5202,8800.0
2007-03-13 11:40:00,46.29,46.3,46.27,46.27,8300.0,30.5136,30.5202,30.5004,30.5004,8300.0
2007-03-13 11:45:00,46.27,46.3,46.24,46.27,27100.0,30.5004,30.5202,30.4806,30.5004,27100.0
2007-03-13 11:50:00,46.26,46.27,46.24,46.27,9200.0,30.4938,30.5004,30.4806,30.5004,9200.0
2007-03-13 11:55:00,46.27,46.3,46.26,46.3,2900.0,30.5004,30.5202,30.4938,30.5202,2900.0
2007-03-13 12:00:00,46.3,46.4,46.28,46.4,14200.0,30.5202,30.5861,30.507,30.5861,14200.0
2007-03-13 12:05:00,46.39,46.46,46.39,46.41,9600.0,30.5795,30.6256,30.5795,30.5927,9600.0
2007-03-13 12:10:00,46.4,46.4,46.23,46.23,14100.0,30.5861,30.5861,30.474,30.474,14100.0
2007-03-13 12:15:00,46.25,46.32,46.16,46.32,42700.0,30.4872,30.5334,30.4279,30.5334,42700.0
2007-03-13 12:20:00,46.3,46.3,46.15,46.23,14300.0,30.5202,30.5202,30.4213,30.474,14300.0
2007-03-13 12:25:00,46.24,46.4,46.24,46.3,26900.0,30.4806,30.5861,30.4806,30.5202,26900.0
2007-03-13 12:30:00,46.29,46.3,46.15,46.29,26500.0,30.5136,30.5202,30.4213,30.5136,26500.0
2007-03-13 12:35:00,46.28,46.3,46.23,46.24,13400.0,30.507,30.5202,30.474,30.4806,13400.0
2007-03-13 12:40:00,46.24,46.28,46.13,46.26,23800.0,30.4806,30.507,30.4081,30.4938,23800.0
2007-03-13 12:45:00,46.23,46.3,46.22,46.3,9100.0,30.474,30.5202,30.4674,30.5202,9100.0
2007-03-13 12:50:00,46.28,46.29,46.21,46.24,10400.0,30.507,30.5136,30.4608,30.4806,10400.0
2007-03-13 12:55:00,46.22,46.23,46.14,46.22,13100.0,30.4674,30.474,30.4147,30.4674,13100.0
2007-03-13 13:00:00,46.22,46.29,46.16,46.22,15600.0,30.4674,30.5136,30.4279,30.4674,15600.0
2007-03-13 13:05:00,46.2,46.27,46.2,46.25,8300.0,30.4543,30.5004,30.4543,30.4872,8300.0
2007-03-13 13:10:00,46.24,46.26,46.17,46.23,22300.0,30.4806,30.4938,30.4345,30.474,22300.0
2007-03-13 13:15:00,46.2,46.26,46.17,46.26,11600.0,30.4543,30.4938,30.4345,30.4938,11600.0
2007-03-13 13:20:00,46.29,46.29,46.17,46.23,7600.0,30.5136,30.5136,30.4345,30.474,7600.0
2007-03-13 13:25:00,46.23,46.3,46.22,46.22,6900.0,30.474,30.5202,30.4674,30.4674,6900.0
2007-03-13 13:30:00,46.2,46.22,46.12,46.16,6600.0,30.4543,30.4674,30.4015,30.4279,6600.0
2007-03-13 13:35:00,46.16,46.18,46.1,46.15,8600.0,30.4279,30.4411,30.3883,30.4213,8600.0
2007-03-13 13:40:00,46.16,46.16,46.04,46.07,20300.0,30.4279,30.4279,30.3488,30.3686,20300.0
2007-03-13 13:45:00,46.07,46.11,45.97,45.97,7700.0,30.3686,30.3949,30.3026,30.3026,7700.0
2007-03-13 13:50:00,45.97,45.97,45.83,45.87,15400.0,30.3026,30.3026,30.2104,30.2367,15400.0
2007-03-13 13:55:00,45.87,46.11,45.87,46.09,14600.0,30.2367,30.3949,30.2367,30.3817,14600.0
2007-03-13 14:00:00,46.09,46.12,46.0,46.02,7300.0,30.3817,30.4015,30.3224,30.3356,7300.0
2007-03-13 14:05:00,46.0,46.05,45.82,45.87,39600.0,30.3224,30.3554,30.2038,30.2367,39600.0
2007-03-13 14:10:00,45.89,45.95,45.76,45.82,23100.0,30.2499,30.2895,30.1642,30.2038,23100.0
2007-03-13 14:15:00,45.82,46.05,45.82,46.03,17300.0,30.2038,30.3554,30.2038,30.3422,17300.0
2007-03-13 14:20:00,46.05,46.05,45.88,45.9,15600.0,30.3554,30.3554,30.2433,30.2565,15600.0
2007-03-13 14:25:00,45.89,46.0,45.89,45.99,6200.0,30.2499,30.3224,30.2499,30.3158,6200.0
2007-03-13 14:30:00,45.98,46.01,45.96,45.97,6000.0,30.3092,30.329,30.2961,30.3026,6000.0
2007-03-13 14:35:00,46.0,46.0,45.84,45.86,11100.0,30.3224,30.3224,30.2169,30.2301,11100.0
2007-03-13 14:40:00,45.86,45.89,45.86,45.89,6600.0,30.2301,30.2499,30.2301,30.2499,6600.0
2007-03-13 14:45:00,45.88,45.9,45.83,45.84,8100.0,30.2433,30.2565,30.2104,30.2169,8100.0
2007-03-13 14:50:00,45.83,45.9,45.81,45.83,8500.0,30.2104,30.2565,30.1972,30.2104,8500.0
2007-03-13 14:55:00,45.81,45.82,45.72,45.76,14500.0,30.1972,30.2038,30.1378,30.1642,14500.0
2007-03-13 15:00:00,45.76,45.8,45.7,45.7,18400.0,30.1642,30.1906,30.1247,30.1247,18400.0
2007-03-13 15:05:00,45.66,45.83,45.62,45.79,17000.0,30.0983,30.2104,30.0719,30.184,17000.0
2007-03-13 15:10:00,45.78,45.81,45.65,45.65,16700.0,30.1774,30.1972,30.0917,30.0917,16700.0
2007-03-13 15:15:00,45.65,45.65,45.55,45.64,13200.0,30.0917,30.0917,30.0258,30.0851,13200.0
2007-03-13 15:20:00,45.64,45.83,45.63,45.83,17700.0,30.0851,30.2104,30.0785,30.2104,17700.0
2007-03-13 15:25:00,45.82,46.01,45.81,45.83,39300.0,30.2038,30.329,30.1972,30.2104,39300.0
2007-03-13 15:30:00,45.82,45.99,45.82,45.94,19000.0,30.2038,30.3158,30.2038,30.2829,19000.0
2007-03-13 15:35:00,45.94,45.94,45.77,45.9,22400.0,30.2829,30.2829,30.1708,30.2565,22400.0
2007-03-13 15:40:00,45.91,45.91,45.64,45.76,32100.0,30.2631,30.2631,30.0851,30.1642,32100.0
2007-03-13 15:45:00,45.78,45.84,45.74,45.76,26700.0,30.1774,30.2169,30.151,30.1642,26700.0
2007-03-13 15:50:00,45.75,45.79,45.7,45.72,34800.0,30.1576,30.184,30.1247,30.1378,34800.0
2007-03-13 15:55:00,45.72,45.78,45.68,45.71,67200.0,30.1378,30.1774,30.1115,30.1313,67200.0
2007-03-14 09:30:00,45.76,46.06,45.7,45.81,32300.0,30.1642,30.362,30.1247,30.1972,32300.0
2007-03-14 09:35:00,45.82,45.93,45.82,45.9,26500.0,30.2038,30.2763,30.2038,30.2565,26500.0
2007-03-14 09:40:00,45.9,45.9,45.79,45.84,41100.0,30.2565,30.2565,30.184,30.2169,41100.0
2007-03-14 09:45:00,45.83,45.91,45.75,45.75,42100.0,30.2104,30.2631,30.1576,30.1576,42100.0
2007-03-14 09:50:00,45.75,45.76,45.59,45.65,20500.0,30.1576,30.1642,30.0522,30.0917,20500.0
2007-03-14 09:55:00,45.64,45.64,45.45,45.55,21300.0,30.0851,30.0851,29.9599,30.0258,21300.0
2007-03-14 10:00:00,45.54,45.54,45.41,45.43,28700.0,30.0192,30.0192,29.9335,29.9467,28700.0
2007-03-14 10:05:00,45.43,45.65,45.43,45.62,30500.0,29.9467,30.0917,29.9467,30.0719,30500.0
2007-03-14 10:10:00,45.6,45.75,45.58,45.75,24400.0,30.0587,30.1576,30.0456,30.1576,24400.0
2007-03-14 10:15:00,45.76,45.85,45.76,45.85,17900.0,30.1642,30.2235,30.1642,30.2235,17900.0
2007-03-14 10:20:00,45.85,45.86,45.73,45.75,15700.0,30.2235,30.2301,30.1444,30.1576,15700.0
2007-03-14 10:25:00,45.74,45.79,45.61,45.65,19300.0,30.151,30.184,30.0653,30.0917,19300.0
2007-03-14 10:30:00,45.75,45.93,45.71,45.91,19200.0,30.1576,30.2763,30.1313,30.2631,19200.0
2007-03-14 10:35:00,45.91,45.95,45.82,45.88,30300.0,30.2631,30.2895,30.2038,30.2433,30300.0
2007-03-14 10:40:00,45.87,45.96,45.87,45.92,10200.0,30.2367,30.2961,30.2367,30.2697,10200.0
2007-03-14 10:45:00,45.91,45.91,45.78,45.86,14200.0,30.2631,30.2631,30.1774,30.2301,14200.0
2007-03-14 10:50:00,45.87,45.93,45.82,45.92,12900.0,30.2367,30.2763,30.2038,30.2697,12900.0
2007-03-14 10:55:00,45.93,45.96,45.83,45.88,12100.0,30.2763,30.2961,30.2104,30.2433,12100.0
2007-03-14 11:00:00,45.88,45.92,45.84,45.9,17100.0,30.2433,30.2697,30.2169,30.2565,17100.0
2007-03-14 11:05:00,45.9,45.98,45.87,45.97,12900.0,30.2565,30.3092,30.2367,30.3026,12900.0
2007-03-14 11:10:00,45.97,45.98,45.94,45.95,6800.0,30.3026,30.3092,30.2829,30.2895,6800.0
2007-03-14 11:15:00,45.97,45.99,45.9,45.94,10100.0,30.3026,30.3158,30.2565,30.2829,10100.0
2007-03-14 11:20:00,45.95,45.95,45.86,45.95,11600.0,30.2895,30.2895,30.2301,30.2895,11600.0
2007-03-14 11:25:00,45.95,45.95,45.85,45.86,12500.0,30.2895,30.2895,30.2235,30.2301,12500.0
2007-03-14 11:30:00,45.88,45.89,45.77,45.77,31500.0,30.2433,30.2499,30.1708,30.1708,31500.0
2007-03-14 11:35:00,45.76,45.9,45.75,45.87,16200.0,30.1642,30.2565,30.1576,30.2367,16200.0
2007-03-14 11:40:00,45.89,45.94,45.87,45.91,9100.0,30.2499,30.2829,30.2367,30.2631,9100.0
2007-03-14 11:45:00,45.92,45.93,45.86,45.86,7100.0,30.2697,30.2763,30.2301,30.2301,7100.0
2007-03-14 11:50:00,45.86,45.86,45.76,45.76,6200.0,30.2301,30.2301,30.1642,30.1642,6200.0
2007-03-14 11:55:00,45.79,45.84,45.79,45.81,4100.0,30.184,30.2169,30.184,30.1972,4100.0
2007-03-14 12:00:00,45.81,45.82,45.64,45.64,15900.0,30.1972,30.2038,30.0851,30.0851,15900.0
2007-03-14 12:05:00,45.64,45.66,45.56,45.63,20600.0,30.0851,30.0983,30.0324,30.0785,20600.0
2007-03-14 12:10:00,45.62,45.64,45.4,45.43,26500.0,30.0719,30.0851,29.9269,29.9467,26500.0
2007-03-14 12:15:00,45.44,45.59,45.42,45.57,23000.0,29.9533,30.0522,29.9401,30.039,23000.0
2007-03-14 12:20:00,45.57,45.6,45.26,45.38,60600.0,30.039,30.0587,29.8346,29.9137,60600.0
2007-03-14 12:25:00,45.37,45.5,45.37,45.46,30700.0,29.9071,29.9928,29.9071,29.9665,30700.0
2007-03-14 12:30:00,45.47,45.51,45.4,45.5,14700.0,29.9731,29.9994,29.9269,29.9928,14700.0
2007-03-14 12:35:00,45.48,45.55,45.48,45.51,9700.0,29.9796,30.0258,29.9796,29.9994,9700.0
2007-03-14 12:40:00,45.49,45.49,45.38,45.38,5500.0,29.9862,29.9862,29.9137,29.9137,5500.0
2007-03-14 12:45:00,45.41,45.51,45.41,45.45,11500.0,29.9335,29.9994,29.9335,29.9599,11500.0
2007-03-14 12:50:00,45.43,45.48,45.3,45.41,58300.0,29.9467,29.9796,29.861,29.9335,58300.0
2007-03-14 12:55:00,45.41,45.5,45.41,45.46,16100.0,29.9335,29.9928,29.9335,29.9665,16100.0
2007-03-14 13:00:00,45.47,45.67,45.45,45.64,36500.0,29.9731,30.1049,29.9599,30.0851,36500.0
2007-03-14 13:05:00,45.66,45.8,45.64,45.68,27500.0,30.0983,30.1906,30.0851,30.1115,27500.0
2007-03-14 13:10:00,45.69,45.93,45.64,45.7,46700.0,30.1181,30.2763,30.0851,30.1247,46700.0
2007-03-14 13:15:00,45.68,45.75,45.52,45.75,29900.0,30.1115,30.1576,30.006,30.1576,29900.0
2007-03-14 13:20:00,45.76,45.79,45.5,45.61,37800.0,30.1642,30.184,29.9928,30.0653,37800.0
2007-03-14 13:25:00,45.63,45.69,45.57,45.59,24700.0,30.0785,30.1181,30.039,30.0522,24700.0
2007-03-14 13:30:00,45.6,45.66,45.51,45.51,19800.0,30.0587,30.0983,29.9994,29.9994,19800.0
2007-03-14 13:35:00,45.55,45.66,45.5,45.63,19300.0,30.0258,30.0983,29.9928,30.0785,19300.0
2007-03-14 13:40:00,45.66,45.88,45.65,45.82,27200.0,30.0983,30.2433,30.0917,30.2038,27200.0
2007-03-14 13:45:00,45.81,45.81,45.58,45.58,17400.0,30.1972,30.1972,30.0456,30.0456,17400.0
2007-03-14 13:50:00,45.6,45.73,45.57,45.58,18200.0,30.0587,30.1444,30.039,30.0456,18200.0
2007-03-14 13:55:00,45.59,45.72,45.53,45.71,25900.0,30.0522,30.1378,30.0126,30.1313,25900.0
2007-03-14 14:00:00,45.7,45.81,45.54,45.57,24900.0,30.1247,30.1972,30.0192,30.039,24900.0
2007-03-14 14:05:00,45.61,45.74,45.61,45.63,22100.0,30.0653,30.151,30.0653,30.0785,22100.0
2007-03-14 14:10:00,45.65,45.74,45.62,45.62,12200.0,30.0917,30.151,30.0719,30.0719,12200.0
2007-03-14 14:15:00,45.62,45.82,45.62,45.82,9900.0,30.0719,30.2038,30.0719,30.2038,9900.0
2007-03-14 14:20:00,45.86,45.95,45.71,45.73,31500.0,30.2301,30.2895,30.1313,30.1444,31500.0
2007-03-14 14:25:00,45.74,45.85,45.73,45.78,14900.0,30.151,30.2235,30.1444,30.1774,14900.0
2007-03-14 14:30:00,45.78,45.87,45.67,45.68,22100.0,30.1774,30.2367,30.1049,30.1115,22100.0
2007-03-14 14:35:00,45.69,45.83,45.63,45.83,26600.0,30.1181,30.2104,30.0785,30.2104,26600.0
2007-03-14 14:40:00,45.81,45.81,45.59,45.61,33200.0,30.1972,30.1972,30.0522,30.0653,33200.0
2007-03-14 14:45:00,45.61,45.7,45.56,45.64,21700.0,30.0653,30.1247,30.0324,30.0851,21700.0
2007-03-14 14:50:00,45.62,45.73,45.58,45.72,22400.0,30.0719,30.1444,30.0456,30.1378,22400.0
2007-03-14 14:55:00,45.71,45.76,45.68,45.73,17200.0,30.1313,30.1642,30.1115,30.1444,17200.0
2007-03-14 15:00:00,45.73,45.91,45.73,45.9,12500.0,30.1444,30.2631,30.1444,30.2565,12500.0
2007-03-14 15:05:00,45.89,45.89,45.74,45.82,25100.0,30.2499,30.2499,30.151,30.2038,25100.0
2007-03-14 15:10:00,45.82,45.93,45.76,45.76,19000.0,30.2038,30.2763,30.1642,30.1642,19000.0
2007-03-14 15:15:00,45.75,45.92,45.74,45.86,14700.0,30.1576,30.2697,30.151,30.2301,14700.0
2007-03-14 15:20:00,45.85,45.85,45.7,45.84,20800.0,30.2235,30.2235,30.1247,30.2169,20800.0
2007-03-14 15:25:00,45.86,45.92,45.79,45.79,17000.0,30.2301,30.2697,30.184,30.184,17000.0
2007-03-14 15:30:00,45.79,45.82,45.71,45.72,21000.0,30.184,30.2038,30.1313,30.1378,21000.0
2007-03-14 15:35:00,45.72,45.81,45.72,45.8,15700.0,30.1378,30.1972,30.1378,30.1906,15700.0
2007-03-14 15:40:00,45.8,45.8,45.69,45.73,21200.0,30.1906,30.1906,30.1181,30.1444,21200.0
2007-03-14 15:45:00,45.73,45.81,45.73,45.81,7800.0,30.1444,30.1972,30.1444,30.1972,7800.0
2007-03-14 15:50:00,45.81,45.86,45.81,45.84,19600.0,30.1972,30.2301,30.1972,30.2169,19600.0
2007-03-14 15:55:00,45.84,45.85,45.77,45.83,29700.0,30.2169,30.2235,30.1708,30.2104,29700.0
2007-03-15 09:30:00,45.8,45.86,45.68,45.68,30800.0,30.1906,30.2301,30.1115,30.1115,30800.0
2007-03-15 09:35:00,45.76,45.8,45.67,45.73,28100.0,30.1642,30.1906,30.1049,30.1444,28100.0
2007-03-15 09:40:00,45.76,45.87,45.67,45.81,16900.0,30.1642,30.2367,30.1049,30.1972,16900.0
2007-03-15 09:45:00,45.82,45.89,45.69,45.86,20500.0,30.2038,30.2499,30.1181,30.2301,20500.0
2007-03-15 09:50:00,45.88,45.88,45.73,45.84,18300.0,30.2433,30.2433,30.1444,30.2169,18300.0
2007-03-15 09:55:00,45.82,45.97,45.78,45.96,17900.0,30.2038,30.3026,30.1774,30.2961,17900.0
2007-03-15 10:00:00,45.97,46.06,45.93,46.02,29400.0,30.3026,30.362,30.2763,30.3356,29400.0
2007-03-15 10:05:00,46.02,46.02,45.94,45.97,19900.0,30.3356,30.3356,30.2829,30.3026,19900.0
2007-03-15 10:10:00,45.97,45.99,45.91,45.98,15700.0,30.3026,30.3158,30.2631,30.3092,15700.0
2007-03-15 10:15:00,45.97,46.06,45.97,46.03,19300.0,30.3026,30.362,30.3026,30.3422,19300.0
2007-03-15 10:20:00,46.02,46.09,46.02,46.09,12800.0,30.3356,30.3817,30.3356,30.3817,12800.0
2007-03-15 10:25:00,46.09,46.25,46.09,46.25,13600.0,30.3817,30.4872,30.3817,30.4872,13600.0
2007-03-15 10:30:00,46.27,46.37,46.23,46.33,38700.0,30.5004,30.5663,30.474,30.5399,38700.0
2007-03-15 10:35:00,46.34,46.35,46.26,46.34,21200.0,30.5465,30.5531,30.4938,30.5465,21200.0
2007-03-15 10:40:00,46.33,46.38,46.27,46.28,18700.0,30.5399,30.5729,30.5004,30.507,18700.0
2007-03-15 10:45:00,46.28,46.32,46.27,46.32,12700.0,30.507,30.5334,30.5004,30.5334,12700.0
2007-03-15 10:50:00,46.31,46.31,46.27,46.29,13500.0,30.5268,30.5268,30.5004,30.5136,13500.0
2007-03-15 10:55:00,46.28,46.3,46.25,46.29,10500.0,30.507,30.5202,30.4872,30.5136,10500.0
2007-03-15 11:00:00,46.29,46.39,46.28,46.37,15900.0,30.5136,30.5795,30.507,30.5663,15900.0
2007-03-15 11:05:00,46.38,46.41,46.38,46.38,11300.0,30.5729,30.5927,30.5729,30.5729,11300.0
2007-03-15 11:10:00,46.38,46.39,46.34,46.35,10900.0,30.5729,30.5795,30.5465,30.5531,10900.0
2007-03-15 11:15:00,46.35,46.36,46.31,46.36,9200.0,30.5531,30.5597,30.5268,30.5597,9200.0
2007-03-15 11:20:00,46.37,46.46,46.35,46.45,12900.0,30.5663,30.6256,30.5531,30.6191,12900.0
2007-03-15 11:25:00,46.44,46.5,46.44,46.47,10200.0,30.6125,30.652,30.6125,30.6322,10200.0
2007-03-15 11:30:00,46.48,46.48,46.44,46.46,8200.0,30.6388,30.6388,30.6125,30.6256,8200.0
2007-03-15 11:35:00,46.46,46.47,46.43,46.43,7900.0,30.6256,30.6322,30.6059,30.6059,7900.0
2007-03-15 11:40:00,46.42,46.49,46.4,46.45,25200.0,30.5993,30.6454,30.5861,30.6191,25200.0
2007-03-15 11:45:00,46.44,46.45,46.36,46.38,7800.0,30.6125,30.6191,30.5597,30.5729,7800.0
2007-03-15 11:50:00,46.38,46.38,46.29,46.38,20700.0,30.5729,30.5729,30.5136,30.5729,20700.0
2007-03-15 11:55:00,46.38,46.38,46.3,46.33,5500.0,30.5729,30.5729,30.5202,30.5399,5500.0
2007-03-15 12:00:00,46.34,46.43,46.29,46.4,16100.0,30.5465,30.6059,30.5136,30.5861,16100.0
2007-03-15 12:05:00,46.41,46.41,46.34,46.34,9100.0,30.5927,30.5927,30.5465,30.5465,9100.0
2007-03-15 12:10:00,46.34,46.41,46.33,46.36,15200.0,30.5465,30.5927,30.5399,30.5597,15200.0
2007-03-15 12:15:00,46.36,46.42,46.33,46.35,7400.0,30.5597,30.5993,30.5399,30.5531,7400.0
2007-03-15 12:20:00,46.34,46.4,46.34,46.4,12600.0,30.5465,30.5861,30.5465,30.5861,12600.0
2007-03-15 12:25:00,46.41,46.46,46.4,46.45,12100.0,30.5927,30.6256,30.5861,30.6191,12100.0
2007-03-15 12:30:00,46.46,46.49,46.46,46.49,4100.0,30.6256,30.6454,30.6256,30.6454,4100.0
2007-03-15 12:35:00,46.49,46.5,46.47,46.49,3600.0,30.6454,30.652,30.6322,30.6454,3600.0
2007-03-15 12:40:00,46.5,46.54,46.5,46.54,15000.0,30.652,30.6784,30.652,30.6784,15000.0
2007-03-15 12:45:00,46.54,46.56,46.49,46.49,6500.0,30.6784,30.6916,30.6454,30.6454,6500.0
2007-03-15 12:50:00,46.51,46.51,46.43,46.5,7300.0,30.6586,30.6586,30.6059,30.652,7300.0
2007-03-15 12:55:00,46.51,46.51,46.45,46.47,9600.0,30.6586,30.6586,30.6191,30.6322,9600.0
2007-03-15 13:00:00,46.47,46.47,46.38,46.39,9400.0,30.6322,30.6322,30.5729,30.5795,9400.0
2007-03-15 13:05:00,46.4,46.5,46.39,46.47,15500.0,30.5861,30.652,30.5795,30.6322,15500.0
2007-03-15 13:10:00,46.46,46.47,46.43,46.43,6600.0,30.6256,30.6322,30.6059,30.6059,6600.0
2007-03-15 13:15:00,46.42,46.42,46.36,46.37,7800.0,30.5993,30.5993,30.5597,30.5663,7800.0
2007-03-15 13:20:00,46.36,46.37,46.29,46.3,14300.0,30.5597,30.5663,30.5136,30.5202,14300.0
2007-03-15 13:25:00,46.3,46.33,46.3,46.32,10700.0,30.5202,30.5399,30.5202,30.5334,10700.0
2007-03-15 13:30:00,46.32,46.32,46.25,46.3,43500.0,30.5334,30.5334,30.4872,30.5202,43500.0
2007-03-15 13:35:00,46.3,46.31,46.23,46.23,30300.0,30.5202,30.5268,30.474,30.474,30300.0
2007-03-15 13:40:00,46.23,46.28,46.16,46.24,22300.0,30.474,30.507,30.4279,30.4806,22300.0
2007-03-15 13:45:00,46.23,46.34,46.18,46.32,19600.0,30.474,30.5465,30.4411,30.5334,19600.0
2007-03-15 13:50:00,46.32,46.36,46.25,46.32,33900.0,30.5334,30.5597,30.4872,30.5334,33900.0
2007-03-15 13:55:00,46.32,46.32,46.21,46.23,20400.0,30.5334,30.5334,30.4608,30.474,20400.0
2007-03-15 14:00:00,46.24,46.29,46.19,46.26,15900.0,30.4806,30.5136,30.4477,30.4938,15900.0
2007-03-15 14:05:00,46.26,46.28,46.19,46.2,22700.0,30.4938,30.507,30.4477,30.4543,22700.0
2007-03-15 14:10:00,46.22,46.22,46.12,46.21,31700.0,30.4674,30.4674,30.4015,30.4608,31700.0
2007-03-15 14:15:00,46.21,46.27,46.12,46.27,23400.0,30.4608,30.5004,30.4015,30.5004,23400.0
2007-03-15 14:20:00,46.27,46.27,46.19,46.22,13700.0,30.5004,30.5004,30.4477,30.4674,13700.0
2007-03-15 14:25:00,46.22,46.3,46.22,46.27,29200.0,30.4674,30.5202,30.4674,30.5004,29200.0
2007-03-15 14:30:00,46.26,46.3,46.25,46.3,25800.0,30.4938,30.5202,30.4872,30.5202,25800.0
2007-03-15 14:35:00,46.31,46.35,46.25,46.29,41100.0,30.5268,30.5531,30.4872,30.5136,41100.0
2007-03-15 14:40:00,46.3,46.43,46.26,46.42,56100.0,30.5202,30.6059,30.4938,30.5993,56100.0
2007-03-15 14:45:00,46.41,46.48,46.38,46.43,60200.0,30.5927,30.6388,30.5729,30.6059,60200.0
2007-03-15 14:50:00,46.43,46.46,46.41,46.44,15700.0,30.6059,30.6256,30.5927,30.6125,15700.0
2007-03-15 14:55:00,46.44,46.5,46.43,46.49,12400.0,30.6125,30.652,30.6059,30.6454,12400.0
2007-03-15 15:00:00,46.49,46.51,46.44,46.51,40800.0,30.6454,30.6586,30.6125,30.6586,40800.0
2007-03-15 15:05:00,46.51,46.53,46.5,46.5,21800.0,30.6586,30.6718,30.652,30.652,21800.0
2007-03-15 15:10:00,46.5,46.52,46.45,46.47,57700.0,30.652,30.6652,30.6191,30.6322,57700.0
2007-03-15 15:15:00,46.46,46.46,46.42,46.43,15300.0,30.6256,30.6256,30.5993,30.6059,15300.0
2007-03-15 15:20:00,46.42,46.45,46.4,46.42,18500.0,30.5993,30.6191,30.5861,30.5993,18500.0
2007-03-15 15:25:00,46.41,46.41,46.35,46.37,13800.0,30.5927,30.5927,30.5531,30.5663,13800.0
2007-03-15 15:30:00,46.37,46.47,46.36,46.47,24700.0,30.5663,30.6322,30.5597,30.6322,24700.0
2007-03-15 15:35:00,46.46,46.47,46.43,46.46,16200.0,30.6256,30.6322,30.6059,30.6256,16200.0
2007-03-15 15:40:00,46.46,46.52,46.46,46.52,20200.0,30.6256,30.6652,30.6256,30.6652,20200.0
2007-03-15 15:45:00,46.52,46.55,46.52,46.55,27600.0,30.6652,30.685,30.6652,30.685,27600.0
2007-03-15 15:50:00,46.55,46.57,46.5,46.54,29000.0,30.685,30.6982,30.652,30.6784,29000.0
2007-03-15 15:55:00,46.54,46.57,46.49,46.49,34800.0,30.6784,30.6982,30.6454,30.6454,34800.0
2007-03-16 09:30:00,46.46,46.46,46.2,46.3,535200.0,30.6256,30.6256,30.4543,30.5202,535200.0
2007-03-16 09:35:00,46.3,46.34,46.24,46.34,42300.0,30.5202,30.5465,30.4806,30.5465,42300.0
2007-03-16 09:40:00,46.34,46.39,46.26,46.39,26200.0,30.5465,30.5795,30.4938,30.5795,26200.0
2007-03-16 09:45:00,46.4,46.44,46.31,46.36,23100.0,30.5861,30.6125,30.5268,30.5597,23100.0
2007-03-16 09:50:00,46.36,46.62,46.29,46.56,69700.0,30.5597,30.7311,30.5136,30.6916,69700.0
2007-03-16 09:55:00,46.58,46.66,46.41,46.43,28800.0,30.7047,30.7575,30.5927,30.6059,28800.0
2007-03-16 10:00:00,46.43,46.55,46.4,46.5,38300.0,30.6059,30.685,30.5861,30.652,38300.0
2007-03-16 10:05:00,46.5,46.5,46.41,46.44,15700.0,30.652,30.652,30.5927,30.6125,15700.0
2007-03-16 10:10:00,46.44,46.51,46.44,46.45,22200.0,30.6125,30.6586,30.6125,30.6191,22200.0
2007-03-16 10:15:00,46.46,46.5,46.45,46.45,20400.0,30.6256,30.652,30.6191,30.6191,20400.0
2007-03-16 10:20:00,46.46,46.47,46.41,46.45,24600.0,30.6256,30.6322,30.5927,30.6191,24600.0
2007-03-16 10:25:00,46.46,46.48,46.45,46.48,7400.0,30.6256,30.6388,30.6191,30.6388,7400.0
2007-03-16 10:30:00,46.48,46.52,46.48,46.52,8300.0,30.6388,30.6652,30.6388,30.6652,8300.0
2007-03-16 10:35:00,46.52,46.52,46.38,46.43,33100.0,30.6652,30.6652,30.5729,30.6059,33100.0
2007-03-16 10:40:00,46.44,46.45,46.35,46.44,34000.0,30.6125,30.6191,30.5531,30.6125,34000.0
2007-03-16 10:45:00,46.45,46.5,46.39,46.42,38300.0,30.6191,30.652,30.5795,30.5993,38300.0
2007-03-16 10:50:00,46.42,46.44,46.37,46.44,34800.0,30.5993,30.6125,30.5663,30.6125,34800.0
2007-03-16 10:55:00,46.45,46.46,46.39,46.44,12300.0,30.6191,30.6256,30.5795,30.6125,12300.0
2007-03-16 11:00:00,46.42,46.45,46.37,46.45,16300.0,30.5993,30.6191,30.5663,30.6191,16300.0
2007-03-16 11:05:00,46.45,46.47,46.43,46.44,13000.0,30.6191,30.6322,30.6059,30.6125,13000.0
2007-03-16 11:10:00,46.45,46.45,46.37,46.44,33000.0,30.6191,30.6191,30.5663,30.6125,33000.0
2007-03-16 11:15:00,46.44,46.45,46.36,46.39,21700.0,30.6125,30.6191,30.5597,30.5795,21700.0
2007-03-16 11:20:00,46.41,46.45,46.41,46.44,10200.0,30.5927,30.6191,30.5927,30.6125,10200.0
2007-03-16 11:25:00,46.45,46.45,46.3,46.33,20500.0,30.6191,30.6191,30.5202,30.5399,20500.0
2007-03-16 11:30:00,46.34,46.37,46.23,46.23,19400.0,30.5465,30.5663,30.474,30.474,19400.0
2007-03-16 11:35:00,46.23,46.31,46.16,46.31,39800.0,30.474,30.5268,30.4279,30.5268,39800.0
2007-03-16 11:40:00,46.33,46.35,46.3,46.35,11500.0,30.5399,30.5531,30.5202,30.5531,11500.0
2007-03-16 11:45:00,46.35,46.38,46.33,46.38,10700.0,30.5531,30.5729,30.5399,30.5729,10700.0
2007-03-16 11:50:00,46.38,46.39,46.24,46.24,12800.0,30.5729,30.5795,30.4806,30.4806,12800.0
2007-03-16 11:55:00,46.24,46.32,46.24,46.31,10700.0,30.4806,30.5334,30.4806,30.5268,10700.0
2007-03-16 12:00:00,46.3,46.35,46.28,46.34,8600.0,30.5202,30.5531,30.507,30.5465,8600.0
2007-03-16 12:05:00,46.34,46.34,46.25,46.3,11500.0,30.5465,30.5465,30.4872,30.5202,11500.0
2007-03-16 12:10:00,46.29,46.3,46.25,46.3,11000.0,30.5136,30.5202,30.4872,30.5202,11000.0
2007-03-16 12:15:00,46.3,46.34,46.27,46.28,11700.0,30.5202,30.5465,30.5004,30.507,11700.0
2007-03-16 12:20:00,46.28,46.29,46.23,46.23,8800.0,30.507,30.5136,30.474,30.474,8800.0
2007-03-16 12:25:00,46.24,46.32,46.23,46.3,14000.0,30.4806,30.5334,30.474,30.5202,14000.0
2007-03-16 12:30:00,46.31,46.31,46.22,46.25,15100.0,30.5268,30.5268,30.4674,30.4872,15100.0
2007-03-16 12:35:00,46.24,46.25,46.23,46.24,2500.0,30.4806,30.4872,30.474,30.4806,2500.0
2007-03-16 12:40:00,46.24,46.3,46.24,46.3,6900.0,30.4806,30.5202,30.4806,30.5202,6900.0
2007-03-16 12:45:00,46.3,46.3,46.29,46.29,4500.0,30.5202,30.5202,30.5136,30.5136,4500.0
2007-03-16 12:50:00,46.3,46.3,46.27,46.28,9600.0,30.5202,30.5202,30.5004,30.507,9600.0
2007-03-16 12:55:00,46.28,46.32,46.28,46.32,7800.0,30.507,30.5334,30.507,30.5334,7800.0
2007-03-16 13:00:00,46.33,46.33,46.27,46.28,10600.0,30.5399,30.5399,30.5004,30.507,10600.0
2007-03-16 13:05:00,46.27,46.28,46.26,46.27,8100.0,30.5004,30.507,30.4938,30.5004,8100.0
2007-03-16 13:10:00,46.27,46.32,46.27,46.31,8700.0,30.5004,30.5334,30.5004,30.5268,8700.0
2007-03-16 13:15:00,46.32,46.33,46.26,46.33,17500.0,30.5334,30.5399,30.4938,30.5399,17500.0
2007-03-16 13:20:00,46.33,46.39,46.33,46.37,15500.0,30.5399,30.5795,30.5399,30.5663,15500.0
2007-03-16 13:25:00,46.36,46.36,46.33,46.33,9300.0,30.5597,30.5597,30.5399,30.5399,9300.0
2007-03-16 13:30:00,46.32,46.33,46.32,46.33,10200.0,30.5334,30.5399,30.5334,30.5399,10200.0
2007-03-16 13:35:00,46.32,46.33,46.26,46.26,17200.0,30.5334,30.5399,30.4938,30.4938,17200.0
2007-03-16 13:40:00,46.26,46.26,46.2,46.22,11600.0,30.4938,30.4938,30.4543,30.4674,11600.0
2007-03-16 13:45:00,46.22,46.24,46.21,46.21,13900.0,30.4674,30.4806,30.4608,30.4608,13900.0
2007-03-16 13:50:00,46.22,46.29,46.22,46.28,9300.0,30.4674,30.5136,30.4674,30.507,9300.0
2007-03-16 13:55:00,46.28,46.31,46.28,46.3,16200.0,30.507,30.5268,30.507,30.5202,16200.0
2007-03-16 14:00:00,46.29,46.29,46.24,46.25,5000.0,30.5136,30.5136,30.4806,30.4872,5000.0
2007-03-16 14:05:00,46.25,46.25,46.16,46.17,14100.0,30.4872,30.4872,30.4279,30.4345,14100.0
2007-03-16 14:10:00,46.17,46.17,46.06,46.12,35300.0,30.4345,30.4345,30.362,30.4015,35300.0
2007-03-16 14:15:00,46.11,46.13,46.09,46.12,10000.0,30.3949,30.4081,30.3817,30.4015,10000.0
2007-03-16 14:20:00,46.13,46.13,46.02,46.04,17100.0,30.4081,30.4081,30.3356,30.3488,17100.0
2007-03-16 14:25:00,46.06,46.16,46.06,46.16,18000.0,30.362,30.4279,30.362,30.4279,18000.0
2007-03-16 14:30:00,46.16,46.18,46.09,46.09,17300.0,30.4279,30.4411,30.3817,30.3817,17300.0
2007-03-16 14:35:00,46.09,46.16,46.08,46.16,13400.0,30.3817,30.4279,30.3752,30.4279,13400.0
2007-03-16 14:40:00,46.16,46.16,46.05,46.07,16500.0,30.4279,30.4279,30.3554,30.3686,16500.0
2007-03-16 14:45:00,46.07,46.17,46.05,46.17,20800.0,30.3686,30.4345,30.3554,30.4345,20800.0
2007-03-16 14:50:00,46.17,46.2,46.14,46.18,12500.0,30.4345,30.4543,30.4147,30.4411,12500.0
2007-03-16 14:55:00,46.18,46.25,46.17,46.25,14800.0,30.4411,30.4872,30.4345,30.4872,14800.0
2007-03-16 15:00:00,46.25,46.25,46.12,46.14,21500.0,30.4872,30.4872,30.4015,30.4147,21500.0
2007-03-16 15:05:00,46.15,46.15,46.09,46.12,19700.0,30.4213,30.4213,30.3817,30.4015,19700.0
2007-03-16 15:10:00,46.12,46.16,46.11,46.16,21600.0,30.4015,30.4279,30.3949,30.4279,21600.0
2007-03-16 15:15:00,46.15,46.18,46.11,46.11,22100.0,30.4213,30.4411,30.3949,30.3949,22100.0
2007-03-16 15:20:00,46.11,46.12,46.07,46.1,22200.0,30.3949,30.4015,30.3686,30.3883,22200.0
2007-03-16 15:25:00,46.1,46.11,46.09,46.1,22900.0,30.3883,30.3949,30.3817,30.3883,22900.0
2007-03-16 15:30:00,46.1,46.13,46.05,46.05,33000.0,30.3883,30.4081,30.3554,30.3554,33000.0
2007-03-16 15:35:00,46.06,46.12,46.04,46.12,43900.0,30.362,30.4015,30.3488,30.4015,43900.0
2007-03-16 15:40:00,46.11,46.12,46.01,46.06,56800.0,30.3949,30.4015,30.329,30.362,56800.0
2007-03-16 15:45:00,46.06,46.09,46.05,46.09,73700.0,30.362,30.3817,30.3554,30.3817,73700.0
2007-03-16 15:50:00,46.09,46.09,46.05,46.07,29400.0,30.3817,30.3817,30.3554,30.3686,29400.0
2007-03-16 15:55:00,46.07,46.09,46.0,46.04,62000.0,30.3686,30.3817,30.3224,30.3488,62000.0
2007-03-19 09:30:00,46.34,46.34,46.15,46.17,30200.0,30.5465,30.5465,30.4213,30.4345,30200.0
2007-03-19 09:35:00,46.17,46.32,46.1,46.13,23400.0,30.4345,30.5334,30.3883,30.4081,23400.0
2007-03-19 09:40:00,46.15,46.35,46.15,46.17,32600.0,30.4213,30.5531,30.4213,30.4345,32600.0
2007-03-19 09:45:00,46.2,46.32,46.15,46.29,22200.0,30.4543,30.5334,30.4213,30.5136,22200.0
2007-03-19 09:50:00,46.28,46.37,46.21,46.32,25200.0,30.507,30.5663,30.4608,30.5334,25200.0
2007-03-19 09:55:00,46.32,46.38,46.17,46.37,41400.0,30.5334,30.5729,30.4345,30.5663,41400.0
2007-03-19 10:00:00,46.39,46.4,46.2,46.31,34700.0,30.5795,30.5861,30.4543,30.5268,34700.0
2007-03-19 10:05:00,46.32,46.36,46.18,46.23,25200.0,30.5334,30.5597,30.4411,30.474,25200.0
2007-03-19 10:10:00,46.23,46.24,46.11,46.22,24200.0,30.474,30.4806,30.3949,30.4674,24200.0
2007-03-19 10:15:00,46.23,46.31,46.21,46.3,25300.0,30.474,30.5268,30.4608,30.5202,25300.0
2007-03-19 10:20:00,46.3,46.39,46.27,46.36,10700.0,30.5202,30.5795,30.5004,30.5597,10700.0
2007-03-19 10:25:00,46.37,46.4,46.33,46.38,8500.0,30.5663,30.5861,30.5399,30.5729,8500.0
2007-03-19 10:30:00,46.38,46.38,46.28,46.29,14400.0,30.5729,30.5729,30.507,30.5136,14400.0
2007-03-19 10:35:00,46.3,46.38,46.29,46.38,9200.0,30.5202,30.5729,30.5136,30.5729,9200.0
2007-03-19 10:40:00,46.38,46.38,46.23,46.23,26500.0,30.5729,30.5729,30.474,30.474,26500.0
2007-03-19 10:45:00,46.23,46.26,46.2,46.21,7600.0,30.474,30.4938,30.4543,30.4608,7600.0
2007-03-19 10:50:00,46.21,46.4,46.21,46.38,137900.0,30.4608,30.5861,30.4608,30.5729,137900.0
2007-03-19 10:55:00,46.36,46.38,46.24,46.27,24900.0,30.5597,30.5729,30.4806,30.5004,24900.0
2007-03-19 11:00:00,46.27,46.32,46.22,46.22,21200.0,30.5004,30.5334,30.4674,30.4674,21200.0
2007-03-19 11:05:00,46.23,46.3,46.2,46.3,12500.0,30.474,30.5202,30.4543,30.5202,12500.0
2007-03-19 11:10:00,46.29,46.29,46.23,46.23,20600.0,30.5136,30.5136,30.474,30.474,20600.0
2007-03-19 11:15:00,46.23,46.29,46.23,46.27,13200.0,30.474,30.5136,30.474,30.5004,13200.0
2007-03-19 11:20:00,46.26,46.3,46.25,46.26,14200.0,30.4938,30.5202,30.4872,30.4938,14200.0
2007-03-19 11:25:00,46.28,46.35,46.28,46.29,27000.0,30.507,30.5531,30.507,30.5136,27000.0
2007-03-19 11:30:00,46.29,46.33,46.27,46.3,14800.0,30.5136,30.5399,30.5004,30.5202,14800.0
2007-03-19 11:35:00,46.3,46.39,46.3,46.36,28100.0,30.5202,30.5795,30.5202,30.5597,28100.0
2007-03-19 11:40:00,46.35,46.39,46.31,46.34,34700.0,30.5531,30.5795,30.5268,30.5465,34700.0
2007-03-19 11:45:00,46.35,46.38,46.32,46.36,17500.0,30.5531,30.5729,30.5334,30.5597,17500.0
2007-03-19 11:50:00,46.34,46.37,46.34,46.36,19600.0,30.5465,30.5663,30.5465,30.5597,19600.0
2007-03-19 11:55:00,46.36,46.36,46.3,46.32,24800.0,30.5597,30.5597,30.5202,30.5334,24800.0
2007-03-19 12:00:00,46.32,46.34,46.31,46.34,13300.0,30.5334,30.5465,30.5268,30.5465,13300.0
2007-03-19 12:05:00,46.33,46.36,46.33,46.36,16000.0,30.5399,30.5597,30.5399,30.5597,16000.0
2007-03-19 12:10:00,46.34,46.37,46.33,46.34,32100.0,30.5465,30.5663,30.5399,30.5465,32100.0
2007-03-19 12:15:00,46.33,46.36,46.33,46.35,18900.0,30.5399,30.5597,30.5399,30.5531,18900.0
2007-03-19 12:20:00,46.33,46.38,46.32,46.33,15700.0,30.5399,30.5729,30.5334,30.5399,15700.0
2007-03-19 12:25:00,46.33,46.33,46.3,46.31,9000.0,30.5399,30.5399,30.5202,30.5268,9000.0
2007-03-19 12:30:00,46.31,46.37,46.3,46.35,22000.0,30.5268,30.5663,30.5202,30.5531,22000.0
2007-03-19 12:35:00,46.34,46.35,46.33,46.34,13200.0,30.5465,30.5531,30.5399,30.5465,13200.0
2007-03-19 12:40:00,46.33,46.34,46.29,46.33,16700.0,30.5399,30.5465,30.5136,30.5399,16700.0
2007-03-19 12:45:00,46.32,46.33,46.31,46.33,11300.0,30.5334,30.5399,30.5268,30.5399,11300.0
2007-03-19 12:50:00,46.32,46.37,46.3,46.32,22300.0,30.5334,30.5663,30.5202,30.5334,22300.0
2007-03-19 12:55:00,46.31,46.35,46.29,46.35,30000.0,30.5268,30.5531,30.5136,30.5531,30000.0
2007-03-19 13:00:00,46.34,46.37,46.28,46.29,32900.0,30.5465,30.5663,30.507,30.5136,32900.0
2007-03-19 13:05:00,46.29,46.3,46.27,46.3,13600.0,30.5136,30.5202,30.5004,30.5202,13600.0
2007-03-19 13:10:00,46.29,46.34,46.26,46.34,28200.0,30.5136,30.5465,30.4938,30.5465,28200.0
2007-03-19 13:15:00,46.34,46.34,46.3,46.33,10900.0,30.5465,30.5465,30.5202,30.5399,10900.0
2007-03-19 13:20:00,46.32,46.36,46.31,46.32,34700.0,30.5334,30.5597,30.5268,30.5334,34700.0
2007-03-19 13:25:00,46.31,46.32,46.26,46.28,12600.0,30.5268,30.5334,30.4938,30.507,12600.0
2007-03-19 13:30:00,46.29,46.29,46.26,46.27,16000.0,30.5136,30.5136,30.4938,30.5004,16000.0
2007-03-19 13:35:00,46.27,46.32,46.26,46.32,16100.0,30.5004,30.5334,30.4938,30.5334,16100.0
2007-03-19 13:40:00,46.32,46.39,46.3,46.3,29000.0,30.5334,30.5795,30.5202,30.5202,29000.0
2007-03-19 13:45:00,46.31,46.31,46.26,46.28,137500.0,30.5268,30.5268,30.4938,30.507,137500.0
2007-03-19 13:50:00,46.27,46.31,46.27,46.31,8200.0,30.5004,30.5268,30.5004,30.5268,8200.0
2007-03-19 13:55:00,46.31,46.34,46.28,46.3,12800.0,30.5268,30.5465,30.507,30.5202,12800.0
2007-03-19 14:00:00,46.3,46.35,46.27,46.28,36900.0,30.5202,30.5531,30.5004,30.507,36900.0
2007-03-19 14:05:00,46.28,46.35,46.28,46.34,24000.0,30.507,30.5531,30.507,30.5465,24000.0
2007-03-19 14:10:00,46.33,46.35,46.27,46.29,30300.0,30.5399,30.5531,30.5004,30.5136,30300.0
2007-03-19 14:15:00,46.29,46.32,46.29,46.29,12100.0,30.5136,30.5334,30.5136,30.5136,12100.0
2007-03-19 14:20:00,46.29,46.31,46.25,46.31,11900.0,30.5136,30.5268,30.4872,30.5268,11900.0
2007-03-19 14:25:00,46.31,46.32,46.27,46.29,9200.0,30.5268,30.5334,30.5004,30.5136,9200.0
2007-03-19 14:30:00,46.29,46.29,46.27,46.29,10000.0,30.5136,30.5136,30.5004,30.5136,10000.0
2007-03-19 14:35:00,46.27,46.35,46.27,46.35,23400.0,30.5004,30.5531,30.5004,30.5531,23400.0
2007-03-19 14:40:00,46.35,46.36,46.3,46.31,26900.0,30.5531,30.5597,30.5202,30.5268,26900.0
2007-03-19 14:45:00,46.3,46.35,46.3,46.33,16600.0,30.5202,30.5531,30.5202,30.5399,16600.0
2007-03-19 14:50:00,46.34,46.36,46.32,46.32,36900.0,30.5465,30.5597,30.5334,30.5334,36900.0
2007-03-19 14:55:00,46.32,46.34,46.3,46.34,19900.0,30.5334,30.5465,30.5202,30.5465,19900.0
2007-03-19 15:00:00,46.33,46.35,46.25,46.27,25500.0,30.5399,30.5531,30.4872,30.5004,25500.0
2007-03-19 15:05:00,46.27,46.27,46.23,46.24,17300.0,30.5004,30.5004,30.474,30.4806,17300.0
2007-03-19 15:10:00,46.24,46.24,46.2,46.2,16000.0,30.4806,30.4806,30.4543,30.4543,16000.0
2007-03-19 15:15:00,46.2,46.23,46.19,46.2,12800.0,30.4543,30.474,30.4477,30.4543,12800.0
2007-03-19 15:20:00,46.19,46.24,46.17,46.17,22300.0,30.4477,30.4806,30.4345,30.4345,22300.0
2007-03-19 15:25:00,46.17,46.19,46.17,46.18,44000.0,30.4345,30.4477,30.4345,30.4411,44000.0
2007-03-19 15:30:00,46.16,46.21,46.16,46.17,14700.0,30.4279,30.4608,30.4279,30.4345,14700.0
2007-03-19 15:35:00,46.17,46.2,46.14,46.19,46700.0,30.4345,30.4543,30.4147,30.4477,46700.0
2007-03-19 15:40:00,46.19,46.27,46.19,46.25,32100.0,30.4477,30.5004,30.4477,30.4872,32100.0
2007-03-19 15:45:00,46.25,46.28,46.23,46.26,45200.0,30.4872,30.507,30.474,30.4938,45200.0
2007-03-19 15:50:00,46.26,46.27,46.2,46.21,38600.0,30.4938,30.5004,30.4543,30.4608,38600.0
2007-03-19 15:55:00,46.21,46.3,46.18,46.3,97500.0,30.4608,30.5202,30.4411,30.5202,97500.0
2007-03-20 09:30:00,46.24,46.39,46.16,46.25,36400.0,30.4806,30.5795,30.4279,30.4872,36400.0
2007-03-20 09:35:00,46.25,46.27,46.13,46.2,42500.0,30.4872,30.5004,30.4081,30.4543,42500.0
2007-03-20 09:40:00,46.21,46.34,46.2,46.3,24300.0,30.4608,30.5465,30.4543,30.5202,24300.0
2007-03-20 09:45:00,46.32,46.39,46.25,46.39,16400.0,30.5334,30.5795,30.4872,30.5795,16400.0
2007-03-20 09:50:00,46.39,46.45,46.32,46.39,21700.0,30.5795,30.6191,30.5334,30.5795,21700.0
2007-03-20 09:55:00,46.41,46.44,46.36,46.36,11300.0,30.5927,30.6125,30.5597,30.5597,11300.0
2007-03-20 10:00:00,46.36,46.44,46.26,46.3,19300.0,30.5597,30.6125,30.4938,30.5202,19300.0
2007-03-20 10:05:00,46.3,46.48,46.29,46.48,14100.0,30.5202,30.6388,30.5136,30.6388,14100.0
2007-03-20 10:10:00,46.48,46.49,46.42,46.48,9600.0,30.6388,30.6454,30.5993,30.6388,9600.0
2007-03-20 10:15:00,46.48,46.48,46.32,46.32,12000.0,30.6388,30.6388,30.5334,30.5334,12000.0
2007-03-20 10:20:00,46.31,46.4,46.29,46.38,12400.0,30.5268,30.5861,30.5136,30.5729,12400.0
2007-03-20 10:25:00,46.37,46.42,46.36,46.41,5900.0,30.5663,30.5993,30.5597,30.5927,5900.0
2007-03-20 10:30:00,46.42,46.42,46.32,46.33,10800.0,30.5993,30.5993,30.5334,30.5399,10800.0
2007-03-20 10:35:00,46.33,46.37,46.33,46.34,10100.0,30.5399,30.5663,30.5399,30.5465,10100.0
2007-03-20 10:40:00,46.35,46.42,46.35,46.4,9100.0,30.5531,30.5993,30.5531,30.5861,9100.0
2007-03-20 10:45:00,46.4,46.4,46.34,46.36,10200.0,30.5861,30.5861,30.5465,30.5597,10200.0
2007-03-20 10:50:00,46.36,46.42,46.36,46.4,13000.0,30.5597,30.5993,30.5597,30.5861,13000.0
2007-03-20 10:55:00,46.4,46.45,46.4,46.42,7900.0,30.5861,30.6191,30.5861,30.5993,7900.0
2007-03-20 11:00:00,46.41,46.43,46.4,46.42,10100.0,30.5927,30.6059,30.5861,30.5993,10100.0
2007-03-20 11:05:00,46.43,46.48,46.43,46.46,12700.0,30.6059,30.6388,30.6059,30.6256,12700.0
2007-03-20 11:10:00,46.48,46.48,46.45,46.48,8800.0,30.6388,30.6388,30.6191,30.6388,8800.0
2007-03-20 11:15:00,46.48,46.48,46.45,46.47,6900.0,30.6388,30.6388,30.6191,30.6322,6900.0
2007-03-20 11:20:00,46.47,46.47,46.44,46.45,9000.0,30.6322,30.6322,30.6125,30.6191,9000.0
2007-03-20 11:25:00,46.45,46.47,46.44,46.46,7400.0,30.6191,30.6322,30.6125,30.6256,7400.0
2007-03-20 11:30:00,46.47,46.49,46.47,46.47,7000.0,30.6322,30.6454,30.6322,30.6322,7000.0
2007-03-20 11:35:00,46.47,46.47,46.44,46.45,5800.0,30.6322,30.6322,30.6125,30.6191,5800.0
2007-03-20 11:40:00,46.45,46.5,46.44,46.5,10100.0,30.6191,30.652,30.6125,30.652,10100.0
2007-03-20 11:45:00,46.5,46.54,46.49,46.51,9200.0,30.652,30.6784,30.6454,30.6586,9200.0
2007-03-20 11:50:00,46.51,46.55,46.5,46.55,5700.0,30.6586,30.685,30.652,30.685,5700.0
2007-03-20 11:55:00,46.55,46.59,46.53,46.58,8400.0,30.685,30.7113,30.6718,30.7047,8400.0
2007-03-20 12:00:00,46.59,46.6,46.57,46.58,11200.0,30.7113,30.7179,30.6982,30.7047,11200.0
2007-03-20 12:05:00,46.58,46.6,46.53,46.53,9900.0,30.7047,30.7179,30.6718,30.6718,9900.0
2007-03-20 12:10:00,46.52,46.57,46.52,46.57,3900.0,30.6652,30.6982,30.6652,30.6982,3900.0
2007-03-20 12:15:00,46.57,46.57,46.53,46.53,6500.0,30.6982,30.6982,30.6718,30.6718,6500.0
2007-03-20 12:20:00,46.55,46.62,46.55,46.62,7400.0,30.685,30.7311,30.685,30.7311,7400.0
2007-03-20 12:25:00,46.62,46.66,46.6,46.66,11000.0,30.7311,30.7575,30.7179,30.7575,11000.0
2007-03-20 12:30:00,46.66,46.7,46.66,46.67,10100.0,30.7575,30.7838,30.7575,30.7641,10100.0
2007-03-20 12:35:00,46.67,46.72,46.64,46.71,8300.0,30.7641,30.797,30.7443,30.7904,8300.0
2007-03-20 12:40:00,46.71,46.76,46.7,46.76,8300.0,30.7904,30.8234,30.7838,30.8234,8300.0
2007-03-20 12:45:00,46.76,46.88,46.75,46.87,20700.0,30.8234,30.9025,30.8168,30.8959,20700.0
2007-03-20 12:50:00,46.89,46.97,46.88,46.95,24200.0,30.9091,30.9618,30.9025,30.9486,24200.0
2007-03-20 12:55:00,46.96,46.99,46.95,46.97,17000.0,30.9552,30.975,30.9486,30.9618,17000.0
2007-03-20 13:00:00,46.97,47.0,46.97,46.98,20500.0,30.9618,30.9816,30.9618,30.9684,20500.0
2007-03-20 13:05:00,46.99,47.08,46.99,47.07,39900.0,30.975,31.0343,30.975,31.0277,39900.0
2007-03-20 13:10:00,47.06,47.08,47.05,47.08,27000.0,31.0212,31.0343,31.0146,31.0343,27000.0
2007-03-20 13:15:00,47.08,47.09,47.07,47.07,14400.0,31.0343,31.0409,31.0277,31.0277,14400.0
2007-03-20 13:20:00,47.06,47.08,47.05,47.08,16600.0,31.0212,31.0343,31.0146,31.0343,16600.0
2007-03-20 13:25:00,47.07,47.09,47.05,47.06,16700.0,31.0277,31.0409,31.0146,31.0212,16700.0
2007-03-20 13:30:00,47.06,47.07,47.04,47.05,34100.0,31.0212,31.0277,31.008,31.0146,34100.0
2007-03-20 13:35:00,47.06,47.07,47.03,47.07,17600.0,31.0212,31.0277,31.0014,31.0277,17600.0
2007-03-20 13:40:00,47.07,47.09,47.06,47.07,13200.0,31.0277,31.0409,31.0212,31.0277,13200.0
2007-03-20 13:45:00,47.08,47.1,47.07,47.07,10800.0,31.0343,31.0475,31.0277,31.0277,10800.0
2007-03-20 13:50:00,47.06,47.06,46.92,46.95,23300.0,31.0212,31.0212,30.9289,30.9486,23300.0
2007-03-20 13:55:00,46.96,46.99,46.91,46.97,11700.0,30.9552,30.975,30.9223,30.9618,11700.0
2007-03-20 14:00:00,46.99,47.04,46.97,46.98,15200.0,30.975,31.008,30.9618,30.9684,15200.0
2007-03-20 14:05:00,46.97,47.02,46.96,47.01,11700.0,30.9618,30.9948,30.9552,30.9882,11700.0
2007-03-20 14:10:00,47.01,47.03,46.97,46.99,14000.0,30.9882,31.0014,30.9618,30.975,14000.0
2007-03-20 14:15:00,46.99,47.02,46.96,47.0,11400.0,30.975,30.9948,30.9552,30.9816,11400.0
2007-03-20 14:20:00,47.01,47.09,46.99,47.07,25000.0,30.9882,31.0409,30.975,31.0277,25000.0
2007-03-20 14:25:00,47.07,47.1,47.04,47.05,12900.0,31.0277,31.0475,31.008,31.0146,12900.0
2007-03-20 14:30:00,47.05,47.05,46.99,46.99,20900.0,31.0146,31.0146,30.975,30.975,20900.0
2007-03-20 14:35:00,46.98,47.02,46.95,47.0,12900.0,30.9684,30.9948,30.9486,30.9816,12900.0
2007-03-20 14:40:00,47.01,47.06,46.98,47.06,13300.0,30.9882,31.0212,30.9684,31.0212,13300.0
2007-03-20 14:45:00,47.07,47.1,47.06,47.08,10200.0,31.0277,31.0475,31.0212,31.0343,10200.0
2007-03-20 14:50:00,47.1,47.12,47.07,47.11,13300.0,31.0475,31.0607,31.0277,31.0541,13300.0
2007-03-20 14:55:00,47.1,47.12,47.1,47.11,11300.0,31.0475,31.0607,31.0475,31.0541,11300.0
2007-03-20 15:00:00,47.12,47.15,47.11,47.15,13100.0,31.0607,31.0805,31.0541,31.0805,13100.0
2007-03-20 15:05:00,47.15,47.17,47.13,47.13,15200.0,31.0805,31.0937,31.0673,31.0673,15200.0
2007-03-20 15:10:00,47.14,47.19,47.14,47.18,13400.0,31.0739,31.1068,31.0739,31.1003,13400.0
2007-03-20 15:15:00,47.18,47.2,47.15,47.15,21100.0,31.1003,31.1134,31.0805,31.0805,21100.0
2007-03-20 15:20:00,47.16,47.18,47.16,47.18,13500.0,31.0871,31.1003,31.0871,31.1003,13500.0
2007-03-20 15:25:00,47.18,47.19,47.17,47.18,15700.0,31.1003,31.1068,31.0937,31.1003,15700.0
2007-03-20 15:30:00,47.17,47.2,47.15,47.17,19600.0,31.0937,31.1134,31.0805,31.0937,19600.0
2007-03-20 15:35:00,47.17,47.23,47.17,47.21,40300.0,31.0937,31.1332,31.0937,31.12,40300.0
2007-03-20 15:40:00,47.21,47.22,47.17,47.19,18000.0,31.12,31.1266,31.0937,31.1068,18000.0
2007-03-20 15:45:00,47.2,47.3,47.19,47.27,32800.0,31.1134,31.1794,31.1068,31.1596,32800.0
2007-03-20 15:50:00,47.27,47.29,47.22,47.24,36000.0,31.1596,31.1728,31.1266,31.1398,36000.0
2007-03-20 15:55:00,47.23,47.32,47.23,47.29,78500.0,31.1332,31.1925,31.1332,31.1728,78500.0
2007-03-21 09:30:00,47.37,47.39,47.15,47.17,30200.0,31.2255,31.2387,31.0805,31.0937,30200.0
2007-03-21 09:35:00,47.18,47.36,47.07,47.31,34700.0,31.1003,31.2189,31.0277,31.1859,34700.0
2007-03-21 09:40:00,47.29,47.31,47.13,47.15,32400.0,31.1728,31.1859,31.0673,31.0805,32400.0
2007-03-21 09:45:00,47.14,47.26,47.09,47.17,30900.0,31.0739,31.153,31.0409,31.0937,30900.0
2007-03-21 09:50:00,47.17,47.2,47.1,47.1,10900.0,31.0937,31.1134,31.0475,31.0475,10900.0
2007-03-21 09:55:00,47.11,47.2,47.06,47.17,17200.0,31.0541,31.1134,31.0212,31.0937,17200.0
2007-03-21 10:00:00,47.15,47.19,47.06,47.18,16400.0,31.0805,31.1068,31.0212,31.1003,16400.0
2007-03-21 10:05:00,47.18,47.2,47.16,47.16,8100.0,31.1003,31.1134,31.0871,31.0871,8100.0
2007-03-21 10:10:00,47.16,47.26,47.16,47.25,19900.0,31.0871,31.153,31.0871,31.1464,19900.0
2007-03-21 10:15:00,47.26,47.28,47.23,47.24,15900.0,31.153,31.1662,31.1332,31.1398,15900.0
2007-03-21 10:20:00,47.25,47.26,47.22,47.24,12000.0,31.1464,31.153,31.1266,31.1398,12000.0
2007-03-21 10:25:00,47.23,47.27,47.22,47.27,12900.0,31.1332,31.1596,31.1266,31.1596,12900.0
2007-03-21 10:30:00,47.27,47.29,47.25,47.26,118100.0,31.1596,31.1728,31.1464,31.153,118100.0
2007-03-21 10:35:00,47.26,47.31,47.2,47.21,14000.0,31.153,31.1859,31.1134,31.12,14000.0
2007-03-21 10:40:00,47.21,47.26,47.21,47.23,6800.0,31.12,31.153,31.12,31.1332,6800.0
2007-03-21 10:45:00,47.23,47.24,47.21,47.24,6600.0,31.1332,31.1398,31.12,31.1398,6600.0
2007-03-21 10:50:00,47.24,47.32,47.23,47.32,9000.0,31.1398,31.1925,31.1332,31.1925,9000.0
2007-03-21 10:55:00,47.32,47.32,47.3,47.32,6800.0,31.1925,31.1925,31.1794,31.1925,6800.0
2007-03-21 11:00:00,47.32,47.33,47.31,47.32,12000.0,31.1925,31.1991,31.1859,31.1925,12000.0
2007-03-21 11:05:00,47.31,47.34,47.31,47.31,29600.0,31.1859,31.2057,31.1859,31.1859,29600.0
2007-03-21 11:10:00,47.31,47.37,47.3,47.36,30300.0,31.1859,31.2255,31.1794,31.2189,30300.0
2007-03-21 11:15:00,47.37,47.39,47.36,47.37,9700.0,31.2255,31.2387,31.2189,31.2255,9700.0
2007-03-21 11:20:00,47.38,47.38,47.34,47.35,6100.0,31.2321,31.2321,31.2057,31.2123,6100.0
2007-03-21 11:25:00,47.35,47.4,47.34,47.36,14300.0,31.2123,31.2453,31.2057,31.2189,14300.0
2007-03-21 11:30:00,47.35,47.35,47.32,47.34,24700.0,31.2123,31.2123,31.1925,31.2057,24700.0
2007-03-21 11:35:00,47.34,47.35,47.31,47.32,27800.0,31.2057,31.2123,31.1859,31.1925,27800.0
2007-03-21 11:40:00,47.32,47.33,47.31,47.32,15700.0,31.1925,31.1991,31.1859,31.1925,15700.0
2007-03-21 11:45:00,47.31,47.35,47.29,47.34,18700.0,31.1859,31.2123,31.1728,31.2057,18700.0
2007-03-21 11:50:00,47.35,47.35,47.32,47.32,4300.0,31.2123,31.2123,31.1925,31.1925,4300.0
2007-03-21 11:55:00,47.33,47.33,47.32,47.32,4400.0,31.1991,31.1991,31.1925,31.1925,4400.0
2007-03-21 12:00:00,47.32,47.33,47.29,47.29,9000.0,31.1925,31.1991,31.1728,31.1728,9000.0
2007-03-21 12:05:00,47.29,47.29,47.27,47.28,6800.0,31.1728,31.1728,31.1596,31.1662,6800.0
2007-03-21 12:10:00,47.28,47.3,47.27,47.3,7900.0,31.1662,31.1794,31.1596,31.1794,7900.0
2007-03-21 12:15:00,47.29,47.31,47.29,47.31,5900.0,31.1728,31.1859,31.1728,31.1859,5900.0
2007-03-21 12:20:00,47.3,47.35,47.29,47.35,13600.0,31.1794,31.2123,31.1728,31.2123,13600.0
2007-03-21 12:25:00,47.35,47.35,47.34,47.35,3800.0,31.2123,31.2123,31.2057,31.2123,3800.0
2007-03-21 12:30:00,47.34,47.35,47.32,47.34,16500.0,31.2057,31.2123,31.1925,31.2057,16500.0
2007-03-21 12:35:00,47.33,47.4,47.33,47.4,14600.0,31.1991,31.2453,31.1991,31.2453,14600.0
2007-03-21 12:40:00,47.38,47.42,47.38,47.41,7600.0,31.2321,31.2585,31.2321,31.2519,7600.0
2007-03-21 12:45:00,47.41,47.42,47.41,47.41,2900.0,31.2519,31.2585,31.2519,31.2519,2900.0
2007-03-21 12:50:00,47.41,47.42,47.41,47.42,3700.0,31.2519,31.2585,31.2519,31.2585,3700.0
2007-03-21 12:55:00,47.42,47.44,47.41,47.43,3300.0,31.2585,31.2716,31.2519,31.265,3300.0
2007-03-21 13:00:00,47.43,47.43,47.42,47.43,4500.0,31.265,31.265,31.2585,31.265,4500.0
2007-03-21 13:05:00,47.43,47.43,47.42,47.43,5800.0,31.265,31.265,31.2585,31.265,5800.0
2007-03-21 13:10:00,47.43,47.45,47.42,47.45,5900.0,31.265,31.2782,31.2585,31.2782,5900.0
2007-03-21 13:15:00,47.46,47.47,47.44,47.45,11700.0,31.2848,31.2914,31.2716,31.2782,11700.0
2007-03-21 13:20:00,47.45,47.48,47.45,47.48,6000.0,31.2782,31.298,31.2782,31.298,6000.0
2007-03-21 13:25:00,47.48,47.55,47.48,47.54,19500.0,31.298,31.3442,31.298,31.3376,19500.0
2007-03-21 13:30:00,47.54,47.55,47.53,47.53,5300.0,31.3376,31.3442,31.331,31.331,5300.0
2007-03-21 13:35:00,47.53,47.56,47.52,47.56,6900.0,31.331,31.3507,31.3244,31.3507,6900.0
2007-03-21 13:40:00,47.56,47.6,47.56,47.59,5800.0,31.3507,31.3771,31.3507,31.3705,5800.0
2007-03-21 13:45:00,47.6,47.6,47.57,47.59,3300.0,31.3771,31.3771,31.3573,31.3705,3300.0
2007-03-21 13:50:00,47.58,47.6,47.57,47.57,5200.0,31.3639,31.3771,31.3573,31.3573,5200.0
2007-03-21 13:55:00,47.58,47.58,47.56,47.56,2600.0,31.3639,31.3639,31.3507,31.3507,2600.0
2007-03-21 14:00:00,47.56,47.57,47.56,47.56,6200.0,31.3507,31.3573,31.3507,31.3507,6200.0
2007-03-21 14:05:00,47.57,47.59,47.56,47.58,7900.0,31.3573,31.3705,31.3507,31.3639,7900.0
2007-03-21 14:10:00,47.58,47.58,47.52,47.56,41900.0,31.3639,31.3639,31.3244,31.3507,41900.0
2007-03-21 14:15:00,47.57,47.9,47.56,47.85,93900.0,31.3573,31.5749,31.3507,31.5419,93900.0
2007-03-21 14:20:00,47.88,48.07,47.87,48.06,68400.0,31.5617,31.6869,31.5551,31.6803,68400.0
2007-03-21 14:25:00,48.08,48.19,48.06,48.1,53800.0,31.6935,31.766,31.6803,31.7067,53800.0
2007-03-21 14:30:00,48.11,48.17,48.08,48.1,37700.0,31.7133,31.7528,31.6935,31.7067,37700.0
2007-03-21 14:35:00,48.1,48.11,48.02,48.09,22100.0,31.7067,31.7133,31.654,31.7001,22100.0
2007-03-21 14:40:00,48.07,48.15,48.05,48.13,28700.0,31.6869,31.7397,31.6737,31.7265,28700.0
2007-03-21 14:45:00,48.13,48.16,48.04,48.07,21600.0,31.7265,31.7463,31.6672,31.6869,21600.0
2007-03-21 14:50:00,48.05,48.11,48.03,48.06,26400.0,31.6737,31.7133,31.6606,31.6803,26400.0
2007-03-21 14:55:00,48.09,48.16,48.04,48.14,37400.0,31.7001,31.7463,31.6672,31.7331,37400.0
2007-03-21 15:00:00,48.12,48.14,48.01,48.01,21500.0,31.7199,31.7331,31.6474,31.6474,21500.0
2007-03-21 15:05:00,48.03,48.07,48.01,48.02,16700.0,31.6606,31.6869,31.6474,31.654,16700.0
2007-03-21 15:10:00,48.01,48.04,47.94,48.0,30900.0,31.6474,31.6672,31.6012,31.6408,30900.0
2007-03-21 15:15:00,48.0,48.02,47.96,47.96,16600.0,31.6408,31.654,31.6144,31.6144,16600.0
2007-03-21 15:20:00,47.96,48.09,47.92,48.03,26500.0,31.6144,31.7001,31.588,31.6606,26500.0
2007-03-21 15:25:00,48.04,48.08,47.92,48.03,28600.0,31.6672,31.6935,31.588,31.6606,28600.0
2007-03-21 15:30:00,48.02,48.07,47.95,48.06,39700.0,31.654,31.6869,31.6078,31.6803,39700.0
2007-03-21 15:35:00,48.06,48.07,47.96,47.97,31300.0,31.6803,31.6869,31.6144,31.621,31300.0
2007-03-21 15:40:00,47.97,48.04,47.96,48.01,26900.0,31.621,31.6672,31.6144,31.6474,26900.0
2007-03-21 15:45:00,48.03,48.07,47.99,48.07,71100.0,31.6606,31.6869,31.6342,31.6869,71100.0
2007-03-21 15:50:00,48.06,48.09,48.02,48.07,76600.0,31.6803,31.7001,31.654,31.6869,76600.0
2007-03-21 15:55:00,48.07,48.15,48.05,48.07,88500.0,31.6869,31.7397,31.6737,31.6869,88500.0
2007-03-22 09:30:00,49.44,49.44,48.35,48.51,140700.0,32.59,32.59,31.8715,31.977,140700.0
2007-03-22 09:35:00,48.49,48.6,48.48,48.54,44000.0,31.9638,32.0363,31.9572,31.9967,44000.0
2007-03-22 09:40:00,48.53,48.57,48.44,48.47,71600.0,31.9902,32.0165,31.9308,31.9506,71600.0
2007-03-22 09:45:00,48.48,48.54,48.4,48.42,63100.0,31.9572,31.9967,31.9045,31.9176,63100.0
2007-03-22 09:50:00,48.43,48.57,48.4,48.56,35900.0,31.9242,32.0165,31.9045,32.0099,35900.0
2007-03-22 09:55:00,48.56,48.57,48.4,48.48,55200.0,32.0099,32.0165,31.9045,31.9572,55200.0
2007-03-22 10:00:00,48.48,48.58,48.47,48.49,47400.0,31.9572,32.0231,31.9506,31.9638,47400.0
2007-03-22 10:05:00,48.48,48.52,48.44,48.51,63300.0,31.9572,31.9836,31.9308,31.977,63300.0
2007-03-22 10:10:00,48.5,48.57,48.5,48.53,74500.0,31.9704,32.0165,31.9704,31.9902,74500.0
2007-03-22 10:15:00,48.52,48.56,48.45,48.47,63700.0,31.9836,32.0099,31.9374,31.9506,63700.0
2007-03-22 10:20:00,48.47,48.5,48.46,48.49,29700.0,31.9506,31.9704,31.944,31.9638,29700.0
2007-03-22 10:25:00,48.48,48.52,48.43,48.46,51800.0,31.9572,31.9836,31.9242,31.944,51800.0
2007-03-22 10:30:00,48.45,48.5,48.44,48.45,26600.0,31.9374,31.9704,31.9308,31.9374,26600.0
2007-03-22 10:35:00,48.45,48.54,48.44,48.51,73800.0,31.9374,31.9967,31.9308,31.977,73800.0
2007-03-22 10:40:00,48.51,48.53,48.49,48.49,22500.0,31.977,31.9902,31.9638,31.9638,22500.0
2007-03-22 10:45:00,48.49,48.5,48.43,48.43,25700.0,31.9638,31.9704,31.9242,31.9242,25700.0
2007-03-22 10:50:00,48.42,48.43,48.35,48.37,39600.0,31.9176,31.9242,31.8715,31.8847,39600.0
2007-03-22 10:55:00,48.37,48.45,48.37,48.38,32100.0,31.8847,31.9374,31.8847,31.8913,32100.0
2007-03-22 11:00:00,48.38,48.5,48.35,48.4,41500.0,31.8913,31.9704,31.8715,31.9045,41500.0
2007-03-22 11:05:00,48.4,48.47,48.4,48.45,16100.0,31.9045,31.9506,31.9045,31.9374,16100.0
2007-03-22 11:10:00,48.46,48.48,48.39,48.4,23400.0,31.944,31.9572,31.8979,31.9045,23400.0
2007-03-22 11:15:00,48.4,48.4,48.35,48.39,41300.0,31.9045,31.9045,31.8715,31.8979,41300.0
2007-03-22 11:20:00,48.38,48.47,48.38,48.46,24900.0,31.8913,31.9506,31.8913,31.944,24900.0
2007-03-22 11:25:00,48.45,48.47,48.36,48.38,15100.0,31.9374,31.9506,31.8781,31.8913,15100.0
2007-03-22 11:30:00,48.38,48.38,48.35,48.38,20000.0,31.8913,31.8913,31.8715,31.8913,20000.0
2007-03-22 11:35:00,48.37,48.38,48.33,48.34,24600.0,31.8847,31.8913,31.8583,31.8649,24600.0
2007-03-22 11:40:00,48.34,48.35,48.3,48.31,20300.0,31.8649,31.8715,31.8385,31.8451,20300.0
2007-03-22 11:45:00,48.31,48.32,48.25,48.27,24100.0,31.8451,31.8517,31.8056,31.8188,24100.0
2007-03-22 11:50:00,48.28,48.34,48.23,48.34,58500.0,31.8254,31.8649,31.7924,31.8649,58500.0
2007-03-22 11:55:00,48.33,48.33,48.27,48.31,31100.0,31.8583,31.8583,31.8188,31.8451,31100.0
2007-03-22 12:00:00,48.32,48.34,48.31,48.33,30000.0,31.8517,31.8649,31.8451,31.8583,30000.0
2007-03-22 12:05:00,48.33,48.33,48.3,48.31,16800.0,31.8583,31.8583,31.8385,31.8451,16800.0
2007-03-22 12:10:00,48.31,48.35,48.31,48.34,32000.0,31.8451,31.8715,31.8451,31.8649,32000.0
2007-03-22 12:15:00,48.35,48.39,48.34,48.36,23400.0,31.8715,31.8979,31.8649,31.8781,23400.0
2007-03-22 12:20:00,48.37,48.39,48.35,48.39,11600.0,31.8847,31.8979,31.8715,31.8979,11600.0
2007-03-22 12:25:00,48.38,48.4,48.38,48.4,10800.0,31.8913,31.9045,31.8913,31.9045,10800.0
2007-03-22 12:30:00,48.4,48.4,48.32,48.33,37200.0,31.9045,31.9045,31.8517,31.8583,37200.0
2007-03-22 12:35:00,48.34,48.36,48.31,48.34,19800.0,31.8649,31.8781,31.8451,31.8649,19800.0
2007-03-22 12:40:00,48.33,48.36,48.3,48.36,21700.0,31.8583,31.8781,31.8385,31.8781,21700.0
2007-03-22 12:45:00,48.35,48.36,48.32,48.33,16900.0,31.8715,31.8781,31.8517,31.8583,16900.0
2007-03-22 12:50:00,48.33,48.34,48.31,48.33,27600.0,31.8583,31.8649,31.8451,31.8583,27600.0
2007-03-22 12:55:00,48.33,48.34,48.27,48.28,17600.0,31.8583,31.8649,31.8188,31.8254,17600.0
2007-03-22 13:00:00,48.28,48.37,48.27,48.35,18800.0,31.8254,31.8847,31.8188,31.8715,18800.0
2007-03-22 13:05:00,48.34,48.36,48.32,48.32,19100.0,31.8649,31.8781,31.8517,31.8517,19100.0
2007-03-22 13:10:00,48.32,48.32,48.27,48.29,14500.0,31.8517,31.8517,31.8188,31.8319,14500.0
2007-03-22 13:15:00,48.29,48.29,48.26,48.26,20300.0,31.8319,31.8319,31.8122,31.8122,20300.0
2007-03-22 13:20:00,48.25,48.27,48.25,48.27,13500.0,31.8056,31.8188,31.8056,31.8188,13500.0
2007-03-22 13:25:00,48.26,48.27,48.26,48.26,15700.0,31.8122,31.8188,31.8122,31.8122,15700.0
2007-03-22 13:30:00,48.26,48.27,48.22,48.26,21900.0,31.8122,31.8188,31.7858,31.8122,21900.0
2007-03-22 13:35:00,48.26,48.26,48.22,48.24,21400.0,31.8122,31.8122,31.7858,31.799,21400.0
2007-03-22 13:40:00,48.24,48.29,48.23,48.26,20100.0,31.799,31.8319,31.7924,31.8122,20100.0
2007-03-22 13:45:00,48.26,48.26,48.21,48.21,16000.0,31.8122,31.8122,31.7792,31.7792,16000.0
2007-03-22 13:50:00,48.21,48.24,48.21,48.23,8800.0,31.7792,31.799,31.7792,31.7924,8800.0
2007-03-22 13:55:00,48.23,48.31,48.23,48.3,20500.0,31.7924,31.8451,31.7924,31.8385,20500.0
2007-03-22 14:00:00,48.3,48.34,48.3,48.33,15900.0,31.8385,31.8649,31.8385,31.8583,15900.0
2007-03-22 14:05:00,48.33,48.34,48.32,48.33,14000.0,31.8583,31.8649,31.8517,31.8583,14000.0
2007-03-22 14:10:00,48.34,48.34,48.3,48.3,20100.0,31.8649,31.8649,31.8385,31.8385,20100.0
2007-03-22 14:15:00,48.31,48.31,48.29,48.3,15100.0,31.8451,31.8451,31.8319,31.8385,15100.0
2007-03-22 14:20:00,48.3,48.34,48.29,48.33,15100.0,31.8385,31.8649,31.8319,31.8583,15100.0
2007-03-22 14:25:00,48.33,48.34,48.3,48.3,15000.0,31.8583,31.8649,31.8385,31.8385,15000.0
2007-03-22 14:30:00,48.31,48.39,48.28,48.39,27400.0,31.8451,31.8979,31.8254,31.8979,27400.0
2007-03-22 14:35:00,48.39,48.39,48.31,48.39,30100.0,31.8979,31.8979,31.8451,31.8979,30100.0
2007-03-22 14:40:00,48.39,48.41,48.38,48.4,14400.0,31.8979,31.911,31.8913,31.9045,14400.0
2007-03-22 14:45:00,48.41,48.44,48.4,48.4,29700.0,31.911,31.9308,31.9045,31.9045,29700.0
2007-03-22 14:50:00,48.4,48.42,48.31,48.34,21000.0,31.9045,31.9176,31.8451,31.8649,21000.0
2007-03-22 14:55:00,48.34,48.37,48.3,48.37,21600.0,31.8649,31.8847,31.8385,31.8847,21600.0
2007-03-22 15:00:00,48.36,48.36,48.25,48.27,35800.0,31.8781,31.8781,31.8056,31.8188,35800.0
2007-03-22 15:05:00,48.28,48.3,48.25,48.26,29900.0,31.8254,31.8385,31.8056,31.8122,29900.0
2007-03-22 15:10:00,48.27,48.31,48.23,48.31,20400.0,31.8188,31.8451,31.7924,31.8451,20400.0
2007-03-22 15:15:00,48.32,48.33,48.23,48.3,13000.0,31.8517,31.8583,31.7924,31.8385,13000.0
2007-03-22 15:20:00,48.31,48.32,48.25,48.28,24400.0,31.8451,31.8517,31.8056,31.8254,24400.0
2007-03-22 15:25:00,48.28,48.28,48.21,48.25,29300.0,31.8254,31.8254,31.7792,31.8056,29300.0
2007-03-22 15:30:00,48.25,48.26,48.19,48.23,27300.0,31.8056,31.8122,31.766,31.7924,27300.0
2007-03-22 15:35:00,48.23,48.25,48.21,48.25,18600.0,31.7924,31.8056,31.7792,31.8056,18600.0
2007-03-22 15:40:00,48.24,48.29,48.24,48.28,23000.0,31.799,31.8319,31.799,31.8254,23000.0
2007-03-22 15:45:00,48.29,48.29,48.24,48.24,13400.0,31.8319,31.8319,31.799,31.799,13400.0
2007-03-22 15:50:00,48.24,48.31,48.23,48.28,29800.0,31.799,31.8451,31.7924,31.8254,29800.0
2007-03-22 15:55:00,48.28,48.32,48.21,48.32,58900.0,31.8254,31.8517,31.7792,31.8517,58900.0
2007-03-23 09:30:00,48.2,48.24,48.11,48.11,36800.0,31.7726,31.799,31.7133,31.7133,36800.0
2007-03-23 09:35:00,48.1,48.15,48.08,48.12,27900.0,31.7067,31.7397,31.6935,31.7199,27900.0
2007-03-23 09:40:00,48.11,48.25,48.09,48.25,26200.0,31.7133,31.8056,31.7001,31.8056,26200.0
2007-03-23 09:45:00,48.24,48.26,48.13,48.25,27800.0,31.799,31.8122,31.7265,31.8056,27800.0
2007-03-23 09:50:00,48.24,48.29,48.22,48.29,24000.0,31.799,31.8319,31.7858,31.8319,24000.0
2007-03-23 09:55:00,48.28,48.42,48.28,48.42,30400.0,31.8254,31.9176,31.8254,31.9176,30400.0
2007-03-23 10:00:00,48.42,48.63,48.42,48.5,70700.0,31.9176,32.0561,31.9176,31.9704,70700.0
2007-03-23 10:05:00,48.48,48.49,48.41,48.47,45000.0,31.9572,31.9638,31.911,31.9506,45000.0
2007-03-23 10:10:00,48.45,48.48,48.39,48.41,17300.0,31.9374,31.9572,31.8979,31.911,17300.0
2007-03-23 10:15:00,48.41,48.45,48.4,48.45,61500.0,31.911,31.9374,31.9045,31.9374,61500.0
2007-03-23 10:20:00,48.45,48.49,48.42,48.49,27800.0,31.9374,31.9638,31.9176,31.9638,27800.0
2007-03-23 10:25:00,48.5,48.59,48.46,48.58,34400.0,31.9704,32.0297,31.944,32.0231,34400.0
2007-03-23 10:30:00,48.57,48.58,48.49,48.53,55600.0,32.0165,32.0231,31.9638,31.9902,55600.0
2007-03-23 10:35:00,48.52,48.62,48.52,48.61,16300.0,31.9836,32.0495,31.9836,32.0429,16300.0
2007-03-23 10:40:00,48.6,48.64,48.55,48.6,20000.0,32.0363,32.0627,32.0033,32.0363,20000.0
2007-03-23 10:45:00,48.6,48.63,48.58,48.62,10400.0,32.0363,32.0561,32.0231,32.0495,10400.0
2007-03-23 10:50:00,48.62,48.65,48.57,48.58,16100.0,32.0495,32.0693,32.0165,32.0231,16100.0
2007-03-23 10:55:00,48.58,48.62,48.55,48.62,27900.0,32.0231,32.0495,32.0033,32.0495,27900.0
2007-03-23 11:00:00,48.61,48.65,48.61,48.65,16700.0,32.0429,32.0693,32.0429,32.0693,16700.0
2007-03-23 11:05:00,48.64,48.67,48.62,48.66,29400.0,32.0627,32.0824,32.0495,32.0758,29400.0
2007-03-23 11:10:00,48.67,48.69,48.65,48.68,18700.0,32.0824,32.0956,32.0693,32.089,18700.0
2007-03-23 11:15:00,48.69,48.73,48.68,48.71,12900.0,32.0956,32.122,32.089,32.1088,12900.0
2007-03-23 11:20:00,48.7,48.71,48.67,48.69,8300.0,32.1022,32.1088,32.0824,32.0956,8300.0
2007-03-23 11:25:00,48.69,48.69,48.63,48.66,9000.0,32.0956,32.0956,32.0561,32.0758,9000.0
2007-03-23 11:30:00,48.64,48.71,48.64,48.71,7200.0,32.0627,32.1088,32.0627,32.1088,7200.0
2007-03-23 11:35:00,48.7,48.77,48.7,48.75,24000.0,32.1022,32.1484,32.1022,32.1352,24000.0
2007-03-23 11:40:00,48.76,48.77,48.74,48.76,16400.0,32.1418,32.1484,32.1286,32.1418,16400.0
2007-03-23 11:45:00,48.75,48.87,48.75,48.86,51800.0,32.1352,32.2143,32.1352,32.2077,51800.0
2007-03-23 11:50:00,48.86,48.91,48.83,48.83,31600.0,32.2077,32.2406,32.1879,32.1879,31600.0
2007-03-23 11:55:00,48.84,48.91,48.84,48.91,21300.0,32.1945,32.2406,32.1945,32.2406,21300.0
2007-03-23 12:00:00,48.9,48.93,48.87,48.9,30100.0,32.234,32.2538,32.2143,32.234,30100.0
2007-03-23 12:05:00,48.9,48.9,48.84,48.84,10900.0,32.234,32.234,32.1945,32.1945,10900.0
2007-03-23 12:10:00,48.85,48.86,48.78,48.79,11300.0,32.2011,32.2077,32.1549,32.1615,11300.0
2007-03-23 12:15:00,48.78,48.79,48.73,48.75,10100.0,32.1549,32.1615,32.122,32.1352,10100.0
2007-03-23 12:20:00,48.74,48.76,48.73,48.74,6100.0,32.1286,32.1418,32.122,32.1286,6100.0
2007-03-23 12:25:00,48.74,48.75,48.72,48.72,6200.0,32.1286,32.1352,32.1154,32.1154,6200.0
2007-03-23 12:30:00,48.72,48.73,48.62,48.62,33900.0,32.1154,32.122,32.0495,32.0495,33900.0
2007-03-23 12:35:00,48.63,48.64,48.6,48.61,9300.0,32.0561,32.0627,32.0363,32.0429,9300.0
2007-03-23 12:40:00,48.61,48.63,48.61,48.62,3200.0,32.0429,32.0561,32.0429,32.0495,3200.0
2007-03-23 12:45:00,48.62,48.64,48.6,48.63,12700.0,32.0495,32.0627,32.0363,32.0561,12700.0
2007-03-23 12:50:00,48.62,48.63,48.59,48.63,9400.0,32.0495,32.0561,32.0297,32.0561,9400.0
2007-03-23 12:55:00,48.63,48.65,48.6,48.64,14500.0,32.0561,32.0693,32.0363,32.0627,14500.0
2007-03-23 13:00:00,48.65,48.65,48.62,48.65,13300.0,32.0693,32.0693,32.0495,32.0693,13300.0
2007-03-23 13:05:00,48.65,48.7,48.65,48.68,14200.0,32.0693,32.1022,32.0693,32.089,14200.0
2007-03-23 13:10:00,48.68,48.72,48.66,48.66,16600.0,32.089,32.1154,32.0758,32.0758,16600.0
2007-03-23 13:15:00,48.67,48.71,48.64,48.69,20800.0,32.0824,32.1088,32.0627,32.0956,20800.0
2007-03-23 13:20:00,48.68,48.69,48.68,48.68,4200.0,32.089,32.0956,32.089,32.089,4200.0
2007-03-23 13:25:00,48.67,48.71,48.67,48.69,10600.0,32.0824,32.1088,32.0824,32.0956,10600.0
2007-03-23 13:30:00,48.68,48.74,48.68,48.73,10900.0,32.089,32.1286,32.089,32.122,10900.0
2007-03-23 13:35:00,48.73,48.74,48.68,48.74,14600.0,32.122,32.1286,32.089,32.1286,14600.0
2007-03-23 13:40:00,48.74,48.75,48.7,48.72,14800.0,32.1286,32.1352,32.1022,32.1154,14800.0
2007-03-23 13:45:00,48.72,48.73,48.67,48.67,6500.0,32.1154,32.122,32.0824,32.0824,6500.0
2007-03-23 13:50:00,48.66,48.69,48.66,48.68,2600.0,32.0758,32.0956,32.0758,32.089,2600.0
2007-03-23 13:55:00,48.68,48.68,48.66,48.67,1900.0,32.089,32.089,32.0758,32.0824,1900.0
2007-03-23 14:00:00,48.67,48.7,48.62,48.62,8200.0,32.0824,32.1022,32.0495,32.0495,8200.0
2007-03-23 14:05:00,48.63,48.68,48.62,48.65,8700.0,32.0561,32.089,32.0495,32.0693,8700.0
2007-03-23 14:10:00,48.66,48.73,48.66,48.68,15800.0,32.0758,32.122,32.0758,32.089,15800.0
2007-03-23 14:15:00,48.68,48.69,48.59,48.59,15100.0,32.089,32.0956,32.0297,32.0297,15100.0
2007-03-23 14:20:00,48.59,48.61,48.56,48.57,11600.0,32.0297,32.0429,32.0099,32.0165,11600.0
2007-03-23 14:25:00,48.58,48.58,48.54,48.55,32500.0,32.0231,32.0231,31.9967,32.0033,32500.0
2007-03-23 14:30:00,48.56,48.61,48.54,48.58,33900.0,32.0099,32.0429,31.9967,32.0231,33900.0
2007-03-23 14:35:00,48.58,48.65,48.58,48.65,33700.0,32.0231,32.0693,32.0231,32.0693,33700.0
2007-03-23 14:40:00,48.65,48.69,48.63,48.69,23900.0,32.0693,32.0956,32.0561,32.0956,23900.0
2007-03-23 14:45:00,48.69,48.69,48.66,48.67,19600.0,32.0956,32.0956,32.0758,32.0824,19600.0
2007-03-23 14:50:00,48.67,48.69,48.65,48.67,14100.0,32.0824,32.0956,32.0693,32.0824,14100.0
2007-03-23 14:55:00,48.68,48.69,48.67,48.68,12200.0,32.089,32.0956,32.0824,32.089,12200.0
2007-03-23 15:00:00,48.68,48.69,48.65,48.67,19100.0,32.089,32.0956,32.0693,32.0824,19100.0
2007-03-23 15:05:00,48.66,48.69,48.66,48.69,17400.0,32.0758,32.0956,32.0758,32.0956,17400.0
2007-03-23 15:10:00,48.69,48.75,48.69,48.74,16300.0,32.0956,32.1352,32.0956,32.1286,16300.0
2007-03-23 15:15:00,48.74,48.81,48.74,48.8,16500.0,32.1286,32.1747,32.1286,32.1681,16500.0
2007-03-23 15:20:00,48.8,48.82,48.78,48.8,14500.0,32.1681,32.1813,32.1549,32.1681,14500.0
2007-03-23 15:25:00,48.8,48.81,48.79,48.8,9400.0,32.1681,32.1747,32.1615,32.1681,9400.0
2007-03-23 15:30:00,48.79,48.83,48.77,48.81,18500.0,32.1615,32.1879,32.1484,32.1747,18500.0
2007-03-23 15:35:00,48.81,48.84,48.78,48.78,18000.0,32.1747,32.1945,32.1549,32.1549,18000.0
2007-03-23 15:40:00,48.78,48.82,48.78,48.82,21100.0,32.1549,32.1813,32.1549,32.1813,21100.0
2007-03-23 15:45:00,48.81,48.87,48.81,48.87,31700.0,32.1747,32.2143,32.1747,32.2143,31700.0
2007-03-23 15:50:00,48.87,48.87,48.79,48.81,35300.0,32.2143,32.2143,32.1615,32.1747,35300.0
2007-03-23 15:55:00,48.8,48.86,48.77,48.84,50200.0,32.1681,32.2077,32.1484,32.1945,50200.0
2007-03-26 09:30:00,48.78,48.82,48.66,48.67,41200.0,32.1549,32.1813,32.0758,32.0824,41200.0
2007-03-26 09:35:00,48.68,48.7,48.56,48.68,26600.0,32.089,32.1022,32.0099,32.089,26600.0
2007-03-26 09:40:00,48.68,48.72,48.53,48.55,31800.0,32.089,32.1154,31.9902,32.0033,31800.0
2007-03-26 09:45:00,48.54,48.68,48.54,48.67,22900.0,31.9967,32.089,31.9967,32.0824,22900.0
2007-03-26 09:50:00,48.68,48.8,48.68,48.79,26900.0,32.089,32.1681,32.089,32.1615,26900.0
2007-03-26 09:55:00,48.8,48.86,48.78,48.86,36900.0,32.1681,32.2077,32.1549,32.2077,36900.0
2007-03-26 10:00:00,48.87,48.95,48.76,48.94,61200.0,32.2143,32.267,32.1418,32.2604,61200.0
2007-03-26 10:05:00,48.91,48.92,48.69,48.76,51700.0,32.2406,32.2472,32.0956,32.1418,51700.0
2007-03-26 10:10:00,48.77,48.82,48.7,48.78,42100.0,32.1484,32.1813,32.1022,32.1549,42100.0
2007-03-26 10:15:00,48.78,48.85,48.72,48.82,41600.0,32.1549,32.2011,32.1154,32.1813,41600.0
2007-03-26 10:20:00,48.81,48.81,48.66,48.67,34200.0,32.1747,32.1747,32.0758,32.0824,34200.0
2007-03-26 10:25:00,48.66,48.78,48.64,48.66,42400.0,32.0758,32.1549,32.0627,32.0758,42400.0
2007-03-26 10:30:00,48.65,48.72,48.58,48.62,31200.0,32.0693,32.1154,32.0231,32.0495,31200.0
2007-03-26 10:35:00,48.61,48.62,48.6,48.61,21000.0,32.0429,32.0495,32.0363,32.0429,21000.0
2007-03-26 10:40:00,48.61,48.72,48.6,48.72,25300.0,32.0429,32.1154,32.0363,32.1154,25300.0
2007-03-26 10:45:00,48.73,48.79,48.72,48.78,35500.0,32.122,32.1615,32.1154,32.1549,35500.0
2007-03-26 10:50:00,48.78,48.79,48.75,48.78,25100.0,32.1549,32.1615,32.1352,32.1549,25100.0
2007-03-26 10:55:00,48.77,48.85,48.76,48.84,20000.0,32.1484,32.2011,32.1418,32.1945,20000.0
2007-03-26 11:00:00,48.84,48.84,48.71,48.72,23200.0,32.1945,32.1945,32.1088,32.1154,23200.0
2007-03-26 11:05:00,48.71,48.71,48.61,48.61,15500.0,32.1088,32.1088,32.0429,32.0429,15500.0
2007-03-26 11:10:00,48.6,48.61,48.58,48.58,31100.0,32.0363,32.0429,32.0231,32.0231,31100.0
2007-03-26 11:15:00,48.57,48.57,48.55,48.57,9100.0,32.0165,32.0165,32.0033,32.0165,9100.0
2007-03-26 11:20:00,48.57,48.6,48.56,48.59,22800.0,32.0165,32.0363,32.0099,32.0297,22800.0
2007-03-26 11:25:00,48.58,48.62,48.58,48.61,16600.0,32.0231,32.0495,32.0231,32.0429,16600.0
2007-03-26 11:30:00,48.61,48.66,48.61,48.66,20800.0,32.0429,32.0758,32.0429,32.0758,20800.0
2007-03-26 11:35:00,48.65,48.68,48.62,48.68,23100.0,32.0693,32.089,32.0495,32.089,23100.0
2007-03-26 11:40:00,48.68,48.68,48.64,48.65,10500.0,32.089,32.089,32.0627,32.0693,10500.0
2007-03-26 11:45:00,48.64,48.66,48.63,48.64,9400.0,32.0627,32.0758,32.0561,32.0627,9400.0
2007-03-26 11:50:00,48.64,48.67,48.64,48.66,12900.0,32.0627,32.0824,32.0627,32.0758,12900.0
2007-03-26 11:55:00,48.66,48.69,48.65,48.69,14400.0,32.0758,32.0956,32.0693,32.0956,14400.0
2007-03-26 12:00:00,48.7,48.72,48.69,48.72,15800.0,32.1022,32.1154,32.0956,32.1154,15800.0
2007-03-26 12:05:00,48.72,48.82,48.72,48.81,18300.0,32.1154,32.1813,32.1154,32.1747,18300.0
2007-03-26 12:10:00,48.81,48.86,48.81,48.85,14900.0,32.1747,32.2077,32.1747,32.2011,14900.0
2007-03-26 12:15:00,48.85,48.86,48.82,48.84,19800.0,32.2011,32.2077,32.1813,32.1945,19800.0
2007-03-26 12:20:00,48.84,48.88,48.84,48.88,24800.0,32.1945,32.2209,32.1945,32.2209,24800.0
2007-03-26 12:25:00,48.88,48.88,48.83,48.86,21200.0,32.2209,32.2209,32.1879,32.2077,21200.0
2007-03-26 12:30:00,48.85,48.87,48.84,48.86,13000.0,32.2011,32.2143,32.1945,32.2077,13000.0
2007-03-26 12:35:00,48.86,48.88,48.85,48.86,10700.0,32.2077,32.2209,32.2011,32.2077,10700.0
2007-03-26 12:40:00,48.86,48.92,48.86,48.9,22700.0,32.2077,32.2472,32.2077,32.234,22700.0
2007-03-26 12:45:00,48.9,48.98,48.9,48.95,14000.0,32.234,32.2868,32.234,32.267,14000.0
2007-03-26 12:50:00,48.96,48.96,48.92,48.93,13500.0,32.2736,32.2736,32.2472,32.2538,13500.0
2007-03-26 12:55:00,48.92,48.92,48.88,48.89,7000.0,32.2472,32.2472,32.2209,32.2275,7000.0
2007-03-26 13:00:00,48.9,48.9,48.83,48.84,26400.0,32.234,32.234,32.1879,32.1945,26400.0
2007-03-26 13:05:00,48.83,48.83,48.76,48.77,23100.0,32.1879,32.1879,32.1418,32.1484,23100.0
2007-03-26 13:10:00,48.77,48.78,48.76,48.77,13700.0,32.1484,32.1549,32.1418,32.1484,13700.0
2007-03-26 13:15:00,48.78,48.78,48.73,48.75,27500.0,32.1549,32.1549,32.122,32.1352,27500.0
2007-03-26 13:20:00,48.74,48.77,48.74,48.77,10700.0,32.1286,32.1484,32.1286,32.1484,10700.0
2007-03-26 13:25:00,48.77,48.77,48.74,48.75,13300.0,32.1484,32.1484,32.1286,32.1352,13300.0
2007-03-26 13:30:00,48.76,48.82,48.75,48.81,20800.0,32.1418,32.1813,32.1352,32.1747,20800.0
2007-03-26 13:35:00,48.8,48.84,48.8,48.84,5900.0,32.1681,32.1945,32.1681,32.1945,5900.0
2007-03-26 13:40:00,48.84,48.85,48.83,48.85,13100.0,32.1945,32.2011,32.1879,32.2011,13100.0
2007-03-26 13:45:00,48.86,48.89,48.85,48.88,13500.0,32.2077,32.2275,32.2011,32.2209,13500.0
2007-03-26 13:50:00,48.87,48.88,48.85,48.86,18700.0,32.2143,32.2209,32.2011,32.2077,18700.0
2007-03-26 13:55:00,48.86,48.89,48.85,48.88,15500.0,32.2077,32.2275,32.2011,32.2209,15500.0
2007-03-26 14:00:00,48.89,48.93,48.89,48.93,28300.0,32.2275,32.2538,32.2275,32.2538,28300.0
2007-03-26 14:05:00,48.93,48.95,48.92,48.95,15000.0,32.2538,32.267,32.2472,32.267,15000.0
2007-03-26 14:10:00,48.96,49.0,48.96,49.0,17600.0,32.2736,32.3,32.2736,32.3,17600.0
2007-03-26 14:15:00,48.99,49.0,48.98,49.0,20000.0,32.2934,32.3,32.2868,32.3,20000.0
2007-03-26 14:20:00,48.99,49.03,48.98,49.02,54100.0,32.2934,32.3197,32.2868,32.3132,54100.0
2007-03-26 14:25:00,49.03,49.05,49.02,49.03,17900.0,32.3197,32.3329,32.3132,32.3197,17900.0
2007-03-26 14:30:00,49.03,49.04,49.01,49.01,20200.0,32.3197,32.3263,32.3066,32.3066,20200.0
2007-03-26 14:35:00,49.01,49.06,49.01,49.04,23600.0,32.3066,32.3395,32.3066,32.3263,23600.0
2007-03-26 14:40:00,49.04,49.06,49.03,49.06,14500.0,32.3263,32.3395,32.3197,32.3395,14500.0
2007-03-26 14:45:00,49.06,49.07,49.05,49.06,17900.0,32.3395,32.3461,32.3329,32.3395,17900.0
2007-03-26 14:50:00,49.07,49.07,49.06,49.07,20600.0,32.3461,32.3461,32.3395,32.3461,20600.0
2007-03-26 14:55:00,49.06,49.07,49.04,49.06,51400.0,32.3395,32.3461,32.3263,32.3395,51400.0
2007-03-26 15:00:00,49.07,49.09,49.06,49.09,35000.0,32.3461,32.3593,32.3395,32.3593,35000.0
2007-03-26 15:05:00,49.09,49.09,49.01,49.02,28900.0,32.3593,32.3593,32.3066,32.3132,28900.0
2007-03-26 15:10:00,49.02,49.04,49.02,49.03,24700.0,32.3132,32.3263,32.3132,32.3197,24700.0
2007-03-26 15:15:00,49.03,49.04,49.02,49.04,18200.0,32.3197,32.3263,32.3132,32.3263,18200.0
2007-03-26 15:20:00,49.03,49.04,49.01,49.03,24200.0,32.3197,32.3263,32.3066,32.3197,24200.0
2007-03-26 15:25:00,49.02,49.06,49.02,49.05,29600.0,32.3132,32.3395,32.3132,32.3329,29600.0
2007-03-26 15:30:00,49.06,49.07,49.05,49.07,33600.0,32.3395,32.3461,32.3329,32.3461,33600.0
2007-03-26 15:35:00,49.07,49.07,49.03,49.03,32900.0,32.3461,32.3461,32.3197,32.3197,32900.0
2007-03-26 15:40:00,49.03,49.04,49.03,49.04,38000.0,32.3197,32.3263,32.3197,32.3263,38000.0
2007-03-26 15:45:00,49.04,49.14,49.04,49.14,44500.0,32.3263,32.3923,32.3263,32.3923,44500.0
2007-03-26 15:50:00,49.13,49.19,49.11,49.18,69600.0,32.3857,32.4252,32.3725,32.4186,69600.0
2007-03-26 15:55:00,49.18,49.21,49.16,49.18,72500.0,32.4186,32.4384,32.4054,32.4186,72500.0
2007-03-27 09:30:00,49.0,49.07,48.93,48.95,41200.0,32.3,32.3461,32.2538,32.267,41200.0
2007-03-27 09:35:00,48.95,48.96,48.92,48.94,14200.0,32.267,32.2736,32.2472,32.2604,14200.0
2007-03-27 09:40:00,48.94,49.04,48.91,49.02,41100.0,32.2604,32.3263,32.2406,32.3132,41100.0
2007-03-27 09:45:00,49.04,49.1,48.96,49.1,39000.0,32.3263,32.3659,32.2736,32.3659,39000.0
2007-03-27 09:50:00,49.09,49.09,49.02,49.04,17100.0,32.3593,32.3593,32.3132,32.3263,17100.0
2007-03-27 09:55:00,49.04,49.1,49.03,49.08,42700.0,32.3263,32.3659,32.3197,32.3527,42700.0
2007-03-27 10:00:00,49.08,49.13,48.96,49.04,63600.0,32.3527,32.3857,32.2736,32.3263,63600.0
2007-03-27 10:05:00,49.05,49.1,48.95,48.97,83400.0,32.3329,32.3659,32.267,32.2802,83400.0
2007-03-27 10:10:00,48.95,49.0,48.9,48.92,26100.0,32.267,32.3,32.234,32.2472,26100.0
2007-03-27 10:15:00,48.92,48.96,48.91,48.93,11000.0,32.2472,32.2736,32.2406,32.2538,11000.0
2007-03-27 10:20:00,48.94,48.96,48.92,48.95,24300.0,32.2604,32.2736,32.2472,32.267,24300.0
2007-03-27 10:25:00,48.95,48.96,48.93,48.94,15200.0,32.267,32.2736,32.2538,32.2604,15200.0
2007-03-27 10:30:00,48.94,48.95,48.88,48.92,74300.0,32.2604,32.267,32.2209,32.2472,74300.0
2007-03-27 10:35:00,48.92,48.93,48.89,48.91,29100.0,32.2472,32.2538,32.2275,32.2406,29100.0
2007-03-27 10:40:00,48.91,48.91,48.85,48.85,19800.0,32.2406,32.2406,32.2011,32.2011,19800.0
2007-03-27 10:45:00,48.85,48.86,48.83,48.83,15300.0,32.2011,32.2077,32.1879,32.1879,15300.0
2007-03-27 10:50:00,48.83,48.84,48.81,48.83,19500.0,32.1879,32.1945,32.1747,32.1879,19500.0
2007-03-27 10:55:00,48.83,48.88,48.82,48.87,61800.0,32.1879,32.2209,32.1813,32.2143,61800.0
2007-03-27 11:00:00,48.87,48.88,48.81,48.82,24700.0,32.2143,32.2209,32.1747,32.1813,24700.0
2007-03-27 11:05:00,48.82,48.82,48.78,48.78,20400.0,32.1813,32.1813,32.1549,32.1549,20400.0
2007-03-27 11:10:00,48.78,48.81,48.77,48.8,25400.0,32.1549,32.1747,32.1484,32.1681,25400.0
2007-03-27 11:15:00,48.8,48.8,48.79,48.79,4800.0,32.1681,32.1681,32.1615,32.1615,4800.0
2007-03-27 11:20:00,48.79,48.79,48.75,48.76,32200.0,32.1615,32.1615,32.1352,32.1418,32200.0
2007-03-27 11:25:00,48.75,48.77,48.75,48.76,24300.0,32.1352,32.1484,32.1352,32.1418,24300.0
2007-03-27 11:30:00,48.76,48.86,48.74,48.86,25300.0,32.1418,32.2077,32.1286,32.2077,25300.0
2007-03-27 11:35:00,48.86,48.92,48.86,48.9,16800.0,32.2077,32.2472,32.2077,32.234,16800.0
2007-03-27 11:40:00,48.91,48.92,48.84,48.91,21600.0,32.2406,32.2472,32.1945,32.2406,21600.0
2007-03-27 11:45:00,48.92,48.95,48.91,48.94,16200.0,32.2472,32.267,32.2406,32.2604,16200.0
2007-03-27 11:50:00,48.95,48.98,48.94,48.95,20800.0,32.267,32.2868,32.2604,32.267,20800.0
2007-03-27 11:55:00,48.95,48.95,48.92,48.92,8100.0,32.267,32.267,32.2472,32.2472,8100.0
2007-03-27 12:00:00,48.92,48.92,48.85,48.9,22100.0,32.2472,32.2472,32.2011,32.234,22100.0
2007-03-27 12:05:00,48.9,49.0,48.89,48.95,73200.0,32.234,32.3,32.2275,32.267,73200.0
2007-03-27 12:10:00,48.96,49.0,48.93,48.95,58900.0,32.2736,32.3,32.2538,32.267,58900.0
2007-03-27 12:15:00,48.95,48.98,48.94,48.95,26500.0,32.267,32.2868,32.2604,32.267,26500.0
2007-03-27 12:20:00,48.95,48.99,48.89,48.91,79800.0,32.267,32.2934,32.2275,32.2406,79800.0
2007-03-27 12:25:00,48.9,48.91,48.89,48.9,73900.0,32.234,32.2406,32.2275,32.234,73900.0
2007-03-27 12:30:00,48.9,48.96,48.9,48.95,45000.0,32.234,32.2736,32.234,32.267,45000.0
2007-03-27 12:35:00,48.96,48.96,48.9,48.91,66800.0,32.2736,32.2736,32.234,32.2406,66800.0
2007-03-27 12:40:00,48.91,48.91,48.9,48.91,4600.0,32.2406,32.2406,32.234,32.2406,4600.0
2007-03-27 12:45:00,48.91,48.91,48.88,48.89,13200.0,32.2406,32.2406,32.2209,32.2275,13200.0
2007-03-27 12:50:00,48.89,48.89,48.86,48.89,16900.0,32.2275,32.2275,32.2077,32.2275,16900.0
2007-03-27 12:55:00,48.89,48.9,48.89,48.9,5300.0,32.2275,32.234,32.2275,32.234,5300.0
2007-03-27 13:00:00,48.9,48.9,48.89,48.9,35000.0,32.234,32.234,32.2275,32.234,35000.0
2007-03-27 13:05:00,48.89,48.92,48.89,48.92,20900.0,32.2275,32.2472,32.2275,32.2472,20900.0
2007-03-27 13:10:00,48.92,48.94,48.91,48.93,93600.0,32.2472,32.2604,32.2406,32.2538,93600.0
2007-03-27 13:15:00,48.94,49.04,48.92,49.03,68900.0,32.2604,32.3263,32.2472,32.3197,68900.0
2007-03-27 13:20:00,49.04,49.04,49.02,49.03,13000.0,32.3263,32.3263,32.3132,32.3197,13000.0
2007-03-27 13:25:00,49.03,49.03,49.01,49.01,10500.0,32.3197,32.3197,32.3066,32.3066,10500.0
2007-03-27 13:30:00,49.02,49.02,48.98,48.98,11100.0,32.3132,32.3132,32.2868,32.2868,11100.0
2007-03-27 13:35:00,48.98,48.99,48.96,48.99,10100.0,32.2868,32.2934,32.2736,32.2934,10100.0
2007-03-27 13:40:00,48.99,49.01,48.99,48.99,21400.0,32.2934,32.3066,32.2934,32.2934,21400.0
2007-03-27 13:45:00,48.99,49.0,48.97,48.98,37800.0,32.2934,32.3,32.2802,32.2868,37800.0
2007-03-27 13:50:00,48.98,48.98,48.96,48.97,10900.0,32.2868,32.2868,32.2736,32.2802,10900.0
2007-03-27 13:55:00,48.96,48.96,48.89,48.91,36000.0,32.2736,32.2736,32.2275,32.2406,36000.0
2007-03-27 14:00:00,48.91,48.92,48.86,48.86,13900.0,32.2406,32.2472,32.2077,32.2077,13900.0
2007-03-27 14:05:00,48.87,48.9,48.86,48.86,15600.0,32.2143,32.234,32.2077,32.2077,15600.0
2007-03-27 14:10:00,48.87,48.94,48.87,48.93,40100.0,32.2143,32.2604,32.2143,32.2538,40100.0
2007-03-27 14:15:00,48.94,48.94,48.88,48.88,43000.0,32.2604,32.2604,32.2209,32.2209,43000.0
2007-03-27 14:20:00,48.88,48.89,48.85,48.86,11800.0,32.2209,32.2275,32.2011,32.2077,11800.0
2007-03-27 14:25:00,48.85,48.91,48.85,48.91,14800.0,32.2011,32.2406,32.2011,32.2406,14800.0
2007-03-27 14:30:00,48.91,48.92,48.89,48.89,18500.0,32.2406,32.2472,32.2275,32.2275,18500.0
2007-03-27 14:35:00,48.89,48.9,48.89,48.9,4800.0,32.2275,32.234,32.2275,32.234,4800.0
2007-03-27 14:40:00,48.9,48.91,48.89,48.91,27400.0,32.234,32.2406,32.2275,32.2406,27400.0
2007-03-27 14:45:00,48.91,48.93,48.9,48.91,22900.0,32.2406,32.2538,32.234,32.2406,22900.0
2007-03-27 14:50:00,48.9,48.91,48.9,48.91,13600.0,32.234,32.2406,32.234,32.2406,13600.0
2007-03-27 14:55:00,48.9,48.94,48.9,48.91,110500.0,32.234,32.2604,32.234,32.2406,110500.0
2007-03-27 15:00:00,48.91,48.91,48.88,48.89,21200.0,32.2406,32.2406,32.2209,32.2275,21200.0
2007-03-27 15:05:00,48.89,48.98,48.88,48.98,26600.0,32.2275,32.2868,32.2209,32.2868,26600.0
2007-03-27 15:10:00,48.97,48.98,48.91,48.91,25800.0,32.2802,32.2868,32.2406,32.2406,25800.0
2007-03-27 15:15:00,48.92,48.92,48.9,48.91,9700.0,32.2472,32.2472,32.234,32.2406,9700.0
2007-03-27 15:20:00,48.92,48.95,48.91,48.95,17700.0,32.2472,32.267,32.2406,32.267,17700.0
2007-03-27 15:25:00,48.94,48.94,48.9,48.9,50600.0,32.2604,32.2604,32.234,32.234,50600.0
2007-03-27 15:30:00,48.9,48.91,48.89,48.9,29600.0,32.234,32.2406,32.2275,32.234,29600.0
2007-03-27 15:35:00,48.91,48.91,48.89,48.89,28900.0,32.2406,32.2406,32.2275,32.2275,28900.0
2007-03-27 15:40:00,48.89,48.9,48.88,48.89,26700.0,32.2275,32.234,32.2209,32.2275,26700.0
2007-03-27 15:45:00,48.88,48.9,48.88,48.88,36000.0,32.2209,32.234,32.2209,32.2209,36000.0
2007-03-27 15:50:00,48.88,48.9,48.83,48.83,21700.0,32.2209,32.234,32.1879,32.1879,21700.0
2007-03-27 15:55:00,48.83,48.91,48.83,48.9,71000.0,32.1879,32.2406,32.1879,32.234,71000.0
2007-03-28 09:30:00,48.45,48.75,48.4,48.75,48300.0,32.174,32.3732,32.1408,32.3732,48300.0
2007-03-28 09:35:00,48.74,48.77,48.57,48.66,29800.0,32.3666,32.3865,32.2537,32.3134,29800.0
2007-03-28 09:40:00,48.68,48.78,48.64,48.78,21400.0,32.3267,32.3931,32.3002,32.3931,21400.0
2007-03-28 09:45:00,48.77,48.94,48.77,48.87,14700.0,32.3865,32.4994,32.3865,32.4529,14700.0
2007-03-28 09:50:00,48.86,48.86,48.74,48.77,25800.0,32.4463,32.4463,32.3666,32.3865,25800.0
2007-03-28 09:55:00,48.77,48.86,48.77,48.8,33400.0,32.3865,32.4463,32.3865,32.4064,33400.0
2007-03-28 10:00:00,48.8,48.9,48.74,48.81,24200.0,32.4064,32.4728,32.3666,32.4131,24200.0
2007-03-28 10:05:00,48.83,48.91,48.82,48.91,9100.0,32.4263,32.4795,32.4197,32.4795,9100.0
2007-03-28 10:10:00,48.91,48.93,48.84,48.89,14800.0,32.4795,32.4927,32.433,32.4662,14800.0
2007-03-28 10:15:00,48.88,48.95,48.88,48.92,10200.0,32.4595,32.506,32.4595,32.4861,10200.0
2007-03-28 10:20:00,48.92,48.93,48.87,48.89,13800.0,32.4861,32.4927,32.4529,32.4662,13800.0
2007-03-28 10:25:00,48.88,48.9,48.82,48.87,21100.0,32.4595,32.4728,32.4197,32.4529,21100.0
2007-03-28 10:30:00,48.87,48.92,48.64,48.67,59400.0,32.4529,32.4861,32.3002,32.3201,59400.0
2007-03-28 10:35:00,48.67,48.82,48.63,48.67,42100.0,32.3201,32.4197,32.2935,32.3201,42100.0
2007-03-28 10:40:00,48.67,48.72,48.57,48.58,25500.0,32.3201,32.3533,32.2537,32.2603,25500.0
2007-03-28 10:45:00,48.58,48.58,48.5,48.55,23900.0,32.2603,32.2603,32.2072,32.2404,23900.0
2007-03-28 10:50:00,48.55,48.58,48.5,48.54,26500.0,32.2404,32.2603,32.2072,32.2338,26500.0
2007-03-28 10:55:00,48.55,48.63,48.54,48.56,12200.0,32.2404,32.2935,32.2338,32.247,12200.0
2007-03-28 11:00:00,48.56,48.62,48.54,48.61,10600.0,32.247,32.2869,32.2338,32.2802,10600.0
2007-03-28 11:05:00,48.62,48.71,48.6,48.68,15000.0,32.2869,32.3466,32.2736,32.3267,15000.0
2007-03-28 11:10:00,48.68,48.72,48.64,48.72,16600.0,32.3267,32.3533,32.3002,32.3533,16600.0
2007-03-28 11:15:00,48.72,48.76,48.7,48.7,12300.0,32.3533,32.3798,32.34,32.34,12300.0
2007-03-28 11:20:00,48.7,48.72,48.62,48.68,20600.0,32.34,32.3533,32.2869,32.3267,20600.0
2007-03-28 11:25:00,48.69,48.72,48.63,48.66,22800.0,32.3334,32.3533,32.2935,32.3134,22800.0
2007-03-28 11:30:00,48.67,48.67,48.62,48.64,12600.0,32.3201,32.3201,32.2869,32.3002,12600.0
2007-03-28 11:35:00,48.62,48.63,48.56,48.58,17100.0,32.2869,32.2935,32.247,32.2603,17100.0
2007-03-28 11:40:00,48.6,48.6,48.55,48.6,12100.0,32.2736,32.2736,32.2404,32.2736,12100.0
2007-03-28 11:45:00,48.58,48.6,48.55,48.56,10100.0,32.2603,32.2736,32.2404,32.247,10100.0
2007-03-28 11:50:00,48.56,48.57,48.5,48.51,15600.0,32.247,32.2537,32.2072,32.2138,15600.0
2007-03-28 11:55:00,48.52,48.6,48.52,48.6,11700.0,32.2205,32.2736,32.2205,32.2736,11700.0
2007-03-28 12:00:00,48.61,48.74,48.6,48.73,23200.0,32.2802,32.3666,32.2736,32.3599,23200.0
2007-03-28 12:05:00,48.74,48.81,48.72,48.79,41800.0,32.3666,32.4131,32.3533,32.3998,41800.0
2007-03-28 12:10:00,48.78,48.82,48.75,48.75,19500.0,32.3931,32.4197,32.3732,32.3732,19500.0
2007-03-28 12:15:00,48.76,48.85,48.71,48.85,25300.0,32.3798,32.4396,32.3466,32.4396,25300.0
2007-03-28 12:20:00,48.86,48.89,48.79,48.86,29000.0,32.4463,32.4662,32.3998,32.4463,29000.0
2007-03-28 12:25:00,48.85,48.9,48.82,48.85,13300.0,32.4396,32.4728,32.4197,32.4396,13300.0
2007-03-28 12:30:00,48.83,48.89,48.81,48.85,12200.0,32.4263,32.4662,32.4131,32.4396,12200.0
2007-03-28 12:35:00,48.84,48.88,48.82,48.88,10400.0,32.433,32.4595,32.4197,32.4595,10400.0
2007-03-28 12:40:00,48.89,48.9,48.85,48.85,10100.0,32.4662,32.4728,32.4396,32.4396,10100.0
2007-03-28 12:45:00,48.85,48.88,48.81,48.83,15500.0,32.4396,32.4595,32.4131,32.4263,15500.0
2007-03-28 12:50:00,48.82,48.82,48.75,48.78,21600.0,32.4197,32.4197,32.3732,32.3931,21600.0
2007-03-28 12:55:00,48.78,48.82,48.77,48.8,10100.0,32.3931,32.4197,32.3865,32.4064,10100.0
2007-03-28 13:00:00,48.8,48.81,48.76,48.78,12100.0,32.4064,32.4131,32.3798,32.3931,12100.0
2007-03-28 13:05:00,48.78,48.86,48.78,48.83,18300.0,32.3931,32.4463,32.3931,32.4263,18300.0
2007-03-28 13:10:00,48.83,48.85,48.77,48.8,15200.0,32.4263,32.4396,32.3865,32.4064,15200.0
2007-03-28 13:15:00,48.8,48.82,48.8,48.8,15200.0,32.4064,32.4197,32.4064,32.4064,15200.0
2007-03-28 13:20:00,48.81,48.81,48.77,48.81,61100.0,32.4131,32.4131,32.3865,32.4131,61100.0
2007-03-28 13:25:00,48.81,48.81,48.74,48.74,8400.0,32.4131,32.4131,32.3666,32.3666,8400.0
2007-03-28 13:30:00,48.74,48.77,48.72,48.76,12400.0,32.3666,32.3865,32.3533,32.3798,12400.0
2007-03-28 13:35:00,48.76,48.81,48.74,48.8,18900.0,32.3798,32.4131,32.3666,32.4064,18900.0
2007-03-28 13:40:00,48.79,48.8,48.75,48.8,10000.0,32.3998,32.4064,32.3732,32.4064,10000.0
2007-03-28 13:45:00,48.8,48.81,48.74,48.8,12600.0,32.4064,32.4131,32.3666,32.4064,12600.0
2007-03-28 13:50:00,48.8,48.82,48.7,48.72,28500.0,32.4064,32.4197,32.34,32.3533,28500.0
2007-03-28 13:55:00,48.72,48.85,48.7,48.85,79000.0,32.3533,32.4396,32.34,32.4396,79000.0
2007-03-28 14:00:00,48.86,48.87,48.76,48.76,21100.0,32.4463,32.4529,32.3798,32.3798,21100.0
2007-03-28 14:05:00,48.76,48.81,48.75,48.81,37200.0,32.3798,32.4131,32.3732,32.4131,37200.0
2007-03-28 14:10:00,48.8,48.81,48.71,48.77,21300.0,32.4064,32.4131,32.3466,32.3865,21300.0
2007-03-28 14:15:00,48.75,48.77,48.7,48.74,49000.0,32.3732,32.3865,32.34,32.3666,49000.0
2007-03-28 14:20:00,48.74,48.74,48.64,48.64,26500.0,32.3666,32.3666,32.3002,32.3002,26500.0
2007-03-28 14:25:00,48.65,48.7,48.64,48.66,6900.0,32.3068,32.34,32.3002,32.3134,6900.0
2007-03-28 14:30:00,48.64,48.68,48.62,48.66,15800.0,32.3002,32.3267,32.2869,32.3134,15800.0
2007-03-28 14:35:00,48.66,48.66,48.63,48.63,8800.0,32.3134,32.3134,32.2935,32.2935,8800.0
2007-03-28 14:40:00,48.64,48.65,48.62,48.63,15300.0,32.3002,32.3068,32.2869,32.2935,15300.0
2007-03-28 14:45:00,48.62,48.66,48.59,48.64,10400.0,32.2869,32.3134,32.267,32.3002,10400.0
2007-03-28 14:50:00,48.63,48.64,48.58,48.63,16600.0,32.2935,32.3002,32.2603,32.2935,16600.0
2007-03-28 14:55:00,48.64,48.65,48.61,48.65,14500.0,32.3002,32.3068,32.2802,32.3068,14500.0
2007-03-28 15:00:00,48.65,48.67,48.63,48.67,14300.0,32.3068,32.3201,32.2935,32.3201,14300.0
2007-03-28 15:05:00,48.67,48.67,48.62,48.63,10400.0,32.3201,32.3201,32.2869,32.2935,10400.0
2007-03-28 15:10:00,48.63,48.65,48.61,48.64,10300.0,32.2935,32.3068,32.2802,32.3002,10300.0
2007-03-28 15:15:00,48.64,48.65,48.62,48.65,15400.0,32.3002,32.3068,32.2869,32.3068,15400.0
2007-03-28 15:20:00,48.65,48.69,48.62,48.67,22800.0,32.3068,32.3334,32.2869,32.3201,22800.0
2007-03-28 15:25:00,48.68,48.76,48.67,48.76,24200.0,32.3267,32.3798,32.3201,32.3798,24200.0
2007-03-28 15:30:00,48.76,48.76,48.73,48.73,22900.0,32.3798,32.3798,32.3599,32.3599,22900.0
2007-03-28 15:35:00,48.73,48.74,48.64,48.69,32300.0,32.3599,32.3666,32.3002,32.3334,32300.0
2007-03-28 15:40:00,48.68,48.69,48.62,48.62,13700.0,32.3267,32.3334,32.2869,32.2869,13700.0
2007-03-28 15:45:00,48.62,48.63,48.59,48.61,24900.0,32.2869,32.2935,32.267,32.2802,24900.0
2007-03-28 15:50:00,48.6,48.63,48.58,48.58,32200.0,32.2736,32.2935,32.2603,32.2603,32200.0
2007-03-28 15:55:00,48.58,48.64,48.55,48.57,26300.0,32.2603,32.3002,32.2404,32.2537,26300.0
2007-03-29 09:30:00,48.85,48.92,48.61,48.81,30500.0,32.4396,32.4861,32.2802,32.4131,30500.0
2007-03-29 09:35:00,48.75,48.81,48.64,48.67,9700.0,32.3732,32.4131,32.3002,32.3201,9700.0
2007-03-29 09:40:00,48.67,48.81,48.67,48.7,15200.0,32.3201,32.4131,32.3201,32.34,15200.0
2007-03-29 09:45:00,48.72,48.72,48.61,48.63,12600.0,32.3533,32.3533,32.2802,32.2935,12600.0
2007-03-29 09:50:00,48.65,48.76,48.63,48.76,12700.0,32.3068,32.3798,32.2935,32.3798,12700.0
2007-03-29 09:55:00,48.76,48.84,48.7,48.7,19900.0,32.3798,32.433,32.34,32.34,19900.0
2007-03-29 10:00:00,48.7,48.73,48.65,48.67,13100.0,32.34,32.3599,32.3068,32.3201,13100.0
2007-03-29 10:05:00,48.67,48.77,48.66,48.76,9200.0,32.3201,32.3865,32.3134,32.3798,9200.0
2007-03-29 10:10:00,48.76,48.8,48.76,48.8,5500.0,32.3798,32.4064,32.3798,32.4064,5500.0
2007-03-29 10:15:00,48.77,48.8,48.77,48.8,5500.0,32.3865,32.4064,32.3865,32.4064,5500.0
2007-03-29 10:20:00,48.8,48.85,48.8,48.83,7700.0,32.4064,32.4396,32.4064,32.4263,7700.0
2007-03-29 10:25:00,48.83,48.86,48.82,48.83,19200.0,32.4263,32.4463,32.4197,32.4263,19200.0
2007-03-29 10:30:00,48.82,48.86,48.78,48.81,28400.0,32.4197,32.4463,32.3931,32.4131,28400.0
2007-03-29 10:35:00,48.81,48.86,48.8,48.81,14700.0,32.4131,32.4463,32.4064,32.4131,14700.0
2007-03-29 10:40:00,48.81,48.82,48.71,48.72,34400.0,32.4131,32.4197,32.3466,32.3533,34400.0
2007-03-29 10:45:00,48.75,48.75,48.7,48.75,15800.0,32.3732,32.3732,32.34,32.3732,15800.0
2007-03-29 10:50:00,48.76,48.79,48.71,48.72,18800.0,32.3798,32.3998,32.3466,32.3533,18800.0
2007-03-29 10:55:00,48.72,48.74,48.69,48.69,13800.0,32.3533,32.3666,32.3334,32.3334,13800.0
2007-03-29 11:00:00,48.69,48.76,48.69,48.74,23200.0,32.3334,32.3798,32.3334,32.3666,23200.0
2007-03-29 11:05:00,48.74,48.75,48.71,48.71,3900.0,32.3666,32.3732,32.3466,32.3466,3900.0
2007-03-29 11:10:00,48.71,48.75,48.66,48.7,34500.0,32.3466,32.3732,32.3134,32.34,34500.0
2007-03-29 11:15:00,48.7,48.73,48.68,48.73,8400.0,32.34,32.3599,32.3267,32.3599,8400.0
2007-03-29 11:20:00,48.72,48.75,48.66,48.67,17500.0,32.3533,32.3732,32.3134,32.3201,17500.0
2007-03-29 11:25:00,48.67,48.68,48.63,48.63,21600.0,32.3201,32.3267,32.2935,32.2935,21600.0
2007-03-29 11:30:00,48.63,48.68,48.61,48.67,22900.0,32.2935,32.3267,32.2802,32.3201,22900.0
2007-03-29 11:35:00,48.66,48.67,48.61,48.62,19600.0,32.3134,32.3201,32.2802,32.2869,19600.0
2007-03-29 11:40:00,48.61,48.65,48.58,48.59,36100.0,32.2802,32.3068,32.2603,32.267,36100.0
2007-03-29 11:45:00,48.59,48.59,48.52,48.53,12100.0,32.267,32.267,32.2205,32.2271,12100.0
2007-03-29 11:50:00,48.52,48.52,48.4,48.41,20500.0,32.2205,32.2205,32.1408,32.1474,20500.0
2007-03-29 11:55:00,48.41,48.41,48.29,48.29,25300.0,32.1474,32.1474,32.0677,32.0677,25300.0
2007-03-29 12:00:00,48.3,48.39,48.29,48.39,60900.0,32.0744,32.1341,32.0677,32.1341,60900.0
2007-03-29 12:05:00,48.4,48.43,48.33,48.35,77700.0,32.1408,32.1607,32.0943,32.1076,77700.0
2007-03-29 12:10:00,48.36,48.38,48.35,48.38,14000.0,32.1142,32.1275,32.1076,32.1275,14000.0
2007-03-29 12:15:00,48.38,48.39,48.34,48.39,11700.0,32.1275,32.1341,32.1009,32.1341,11700.0
2007-03-29 12:20:00,48.38,48.39,48.33,48.35,20800.0,32.1275,32.1341,32.0943,32.1076,20800.0
2007-03-29 12:25:00,48.35,48.36,48.3,48.3,11700.0,32.1076,32.1142,32.0744,32.0744,11700.0
2007-03-29 12:30:00,48.32,48.37,48.31,48.33,27400.0,32.0877,32.1209,32.081,32.0943,27400.0
2007-03-29 12:35:00,48.33,48.37,48.33,48.35,10700.0,32.0943,32.1209,32.0943,32.1076,10700.0
2007-03-29 12:40:00,48.34,48.37,48.34,48.36,22200.0,32.1009,32.1209,32.1009,32.1142,22200.0
2007-03-29 12:45:00,48.37,48.39,48.36,48.38,14800.0,32.1209,32.1341,32.1142,32.1275,14800.0
2007-03-29 12:50:00,48.38,48.41,48.37,48.37,25600.0,32.1275,32.1474,32.1209,32.1209,25600.0
2007-03-29 12:55:00,48.35,48.41,48.35,48.4,8900.0,32.1076,32.1474,32.1076,32.1408,8900.0
2007-03-29 13:00:00,48.4,48.4,48.34,48.35,17400.0,32.1408,32.1408,32.1009,32.1076,17400.0
2007-03-29 13:05:00,48.34,48.42,48.34,48.41,8900.0,32.1009,32.1541,32.1009,32.1474,8900.0
2007-03-29 13:10:00,48.41,48.46,48.4,48.46,17400.0,32.1474,32.1806,32.1408,32.1806,17400.0
2007-03-29 13:15:00,48.45,48.45,48.29,48.35,25800.0,32.174,32.174,32.0677,32.1076,25800.0
2007-03-29 13:20:00,48.35,48.39,48.28,48.33,14000.0,32.1076,32.1341,32.0611,32.0943,14000.0
2007-03-29 13:25:00,48.35,48.37,48.32,48.37,10200.0,32.1076,32.1209,32.0877,32.1209,10200.0
2007-03-29 13:30:00,48.39,48.41,48.36,48.38,5600.0,32.1341,32.1474,32.1142,32.1275,5600.0
2007-03-29 13:35:00,48.37,48.42,48.36,48.41,7200.0,32.1209,32.1541,32.1142,32.1474,7200.0
2007-03-29 13:40:00,48.4,48.44,48.39,48.41,7200.0,32.1408,32.1673,32.1341,32.1474,7200.0
2007-03-29 13:45:00,48.39,48.43,48.37,48.39,28800.0,32.1341,32.1607,32.1209,32.1341,28800.0
2007-03-29 13:50:00,48.38,48.39,48.34,48.36,18000.0,32.1275,32.1341,32.1009,32.1142,18000.0
2007-03-29 13:55:00,48.36,48.39,48.32,48.34,11700.0,32.1142,32.1341,32.0877,32.1009,11700.0
2007-03-29 14:00:00,48.36,48.43,48.33,48.42,10800.0,32.1142,32.1607,32.0943,32.1541,10800.0
2007-03-29 14:05:00,48.41,48.44,48.33,48.44,18400.0,32.1474,32.1673,32.0943,32.1673,18400.0
2007-03-29 14:10:00,48.44,48.45,48.34,48.34,12500.0,32.1673,32.174,32.1009,32.1009,12500.0
2007-03-29 14:15:00,48.36,48.39,48.34,48.37,9800.0,32.1142,32.1341,32.1009,32.1209,9800.0
2007-03-29 14:20:00,48.38,48.38,48.33,48.35,15700.0,32.1275,32.1275,32.0943,32.1076,15700.0
2007-03-29 14:25:00,48.34,48.4,48.32,48.4,27000.0,32.1009,32.1408,32.0877,32.1408,27000.0
2007-03-29 14:30:00,48.38,48.38,48.32,48.34,6600.0,32.1275,32.1275,32.0877,32.1009,6600.0
2007-03-29 14:35:00,48.35,48.46,48.34,48.45,19400.0,32.1076,32.1806,32.1009,32.174,19400.0
2007-03-29 14:40:00,48.45,48.5,48.43,48.48,11400.0,32.174,32.2072,32.1607,32.1939,11400.0
2007-03-29 14:45:00,48.49,48.52,48.46,48.48,14900.0,32.2006,32.2205,32.1806,32.1939,14900.0
2007-03-29 14:50:00,48.49,48.54,48.49,48.54,12300.0,32.2006,32.2338,32.2006,32.2338,12300.0
2007-03-29 14:55:00,48.53,48.56,48.51,48.51,12600.0,32.2271,32.247,32.2138,32.2138,12600.0
2007-03-29 15:00:00,48.51,48.56,48.51,48.55,19500.0,32.2138,32.247,32.2138,32.2404,19500.0
2007-03-29 15:05:00,48.55,48.57,48.53,48.55,13400.0,32.2404,32.2537,32.2271,32.2404,13400.0
2007-03-29 15:10:00,48.54,48.6,48.52,48.6,12600.0,32.2338,32.2736,32.2205,32.2736,12600.0
2007-03-29 15:15:00,48.6,48.62,48.53,48.57,16200.0,32.2736,32.2869,32.2271,32.2537,16200.0
2007-03-29 15:20:00,48.56,48.63,48.56,48.62,13600.0,32.247,32.2935,32.247,32.2869,13600.0
2007-03-29 15:25:00,48.62,48.64,48.6,48.62,16600.0,32.2869,32.3002,32.2736,32.2869,16600.0
2007-03-29 15:30:00,48.62,48.64,48.6,48.6,15900.0,32.2869,32.3002,32.2736,32.2736,15900.0
2007-03-29 15:35:00,48.6,48.62,48.57,48.6,18400.0,32.2736,32.2869,32.2537,32.2736,18400.0
2007-03-29 15:40:00,48.6,48.66,48.6,48.65,26800.0,32.2736,32.3134,32.2736,32.3068,26800.0
2007-03-29 15:45:00,48.66,48.7,48.65,48.66,18200.0,32.3134,32.34,32.3068,32.3134,18200.0
2007-03-29 15:50:00,48.67,48.67,48.6,48.62,33500.0,32.3201,32.3201,32.2736,32.2869,33500.0
2007-03-29 15:55:00,48.63,48.64,48.58,48.58,31100.0,32.2935,32.3002,32.2603,32.2603,31100.0
2007-03-30 09:30:00,48.68,48.68,48.61,48.65,14200.0,32.3267,32.3267,32.2802,32.3068,14200.0
2007-03-30 09:35:00,48.64,48.65,48.57,48.59,4500.0,32.3002,32.3068,32.2537,32.267,4500.0
2007-03-30 09:40:00,48.61,48.75,48.57,48.68,18000.0,32.2802,32.3732,32.2537,32.3267,18000.0
2007-03-30 09:45:00,48.71,48.76,48.62,48.69,11100.0,32.3466,32.3798,32.2869,32.3334,11100.0
2007-03-30 09:50:00,48.69,48.75,48.63,48.69,30400.0,32.3334,32.3732,32.2935,32.3334,30400.0
2007-03-30 09:55:00,48.69,48.7,48.62,48.63,20500.0,32.3334,32.34,32.2869,32.2935,20500.0
2007-03-30 10:00:00,48.64,48.7,48.62,48.67,21100.0,32.3002,32.34,32.2869,32.3201,21100.0
2007-03-30 10:05:00,48.66,48.66,48.59,48.61,13100.0,32.3134,32.3134,32.267,32.2802,13100.0
2007-03-30 10:10:00,48.62,48.62,48.57,48.58,7700.0,32.2869,32.2869,32.2537,32.2603,7700.0
2007-03-30 10:15:00,48.57,48.62,48.57,48.58,7500.0,32.2537,32.2869,32.2537,32.2603,7500.0
2007-03-30 10:20:00,48.56,48.56,48.53,48.54,7300.0,32.247,32.247,32.2271,32.2338,7300.0
2007-03-30 10:25:00,48.54,48.54,48.45,48.45,14000.0,32.2338,32.2338,32.174,32.174,14000.0
2007-03-30 10:30:00,48.45,48.46,48.4,48.42,10000.0,32.174,32.1806,32.1408,32.1541,10000.0
2007-03-30 10:35:00,48.41,48.42,48.37,48.37,10300.0,32.1474,32.1541,32.1209,32.1209,10300.0
2007-03-30 10:40:00,48.37,48.39,48.35,48.36,11200.0,32.1209,32.1341,32.1076,32.1142,11200.0
2007-03-30 10:45:00,48.35,48.39,48.34,48.37,8600.0,32.1076,32.1341,32.1009,32.1209,8600.0
2007-03-30 10:50:00,48.35,48.36,48.35,48.35,3500.0,32.1076,32.1142,32.1076,32.1076,3500.0
2007-03-30 10:55:00,48.35,48.37,48.31,48.31,16000.0,32.1076,32.1209,32.081,32.081,16000.0
2007-03-30 11:00:00,48.31,48.33,48.3,48.31,7300.0,32.081,32.0943,32.0744,32.081,7300.0
2007-03-30 11:05:00,48.31,48.38,48.31,48.32,15400.0,32.081,32.1275,32.081,32.0877,15400.0
2007-03-30 11:10:00,48.33,48.35,48.25,48.25,14200.0,32.0943,32.1076,32.0412,32.0412,14200.0
2007-03-30 11:15:00,48.25,48.25,48.17,48.18,26800.0,32.0412,32.0412,31.9881,31.9947,26800.0
2007-03-30 11:20:00,48.19,48.21,48.18,48.2,12600.0,32.0013,32.0146,31.9947,32.008,12600.0
2007-03-30 11:25:00,48.2,48.2,48.05,48.06,38200.0,32.008,32.008,31.9084,31.915,38200.0
2007-03-30 11:30:00,48.05,48.07,47.97,47.98,25300.0,31.9084,31.9216,31.8552,31.8619,25300.0
2007-03-30 11:35:00,47.98,48.06,47.97,48.01,20200.0,31.8619,31.915,31.8552,31.8818,20200.0
2007-03-30 11:40:00,48.02,48.11,48.0,48.06,79100.0,31.8884,31.9482,31.8752,31.915,79100.0
2007-03-30 11:45:00,48.05,48.06,47.87,47.92,107400.0,31.9084,31.915,31.7888,31.822,107400.0
2007-03-30 11:50:00,47.91,48.01,47.83,47.91,56000.0,31.8154,31.8818,31.7623,31.8154,56000.0
2007-03-30 11:55:00,47.93,48.04,47.89,48.02,37000.0,31.8287,31.9017,31.8021,31.8884,37000.0
2007-03-30 12:00:00,47.98,47.98,47.82,47.86,33300.0,31.8619,31.8619,31.7556,31.7822,33300.0
2007-03-30 12:05:00,47.85,47.94,47.83,47.84,10300.0,31.7756,31.8353,31.7623,31.7689,10300.0
2007-03-30 12:10:00,47.84,47.87,47.8,47.83,5700.0,31.7689,31.7888,31.7423,31.7623,5700.0
2007-03-30 12:15:00,47.82,47.83,47.77,47.82,8600.0,31.7556,31.7623,31.7224,31.7556,8600.0
2007-03-30 12:20:00,47.81,47.86,47.79,47.82,3900.0,31.749,31.7822,31.7357,31.7556,3900.0
2007-03-30 12:25:00,47.83,47.88,47.83,47.83,4300.0,31.7623,31.7955,31.7623,31.7623,4300.0
2007-03-30 12:30:00,47.83,47.93,47.83,47.93,5200.0,31.7623,31.8287,31.7623,31.8287,5200.0
2007-03-30 12:35:00,47.93,47.98,47.93,47.98,2300.0,31.8287,31.8619,31.8287,31.8619,2300.0
2007-03-30 12:40:00,47.98,48.12,47.98,48.11,15400.0,31.8619,31.9548,31.8619,31.9482,15400.0
2007-03-30 12:45:00,48.11,48.19,48.07,48.17,20600.0,31.9482,32.0013,31.9216,31.9881,20600.0
2007-03-30 12:50:00,48.17,48.17,48.11,48.12,9400.0,31.9881,31.9881,31.9482,31.9548,9400.0
2007-03-30 12:55:00,48.1,48.18,48.1,48.15,8600.0,31.9416,31.9947,31.9416,31.9748,8600.0
2007-03-30 13:00:00,48.16,48.19,48.13,48.13,8400.0,31.9814,32.0013,31.9615,31.9615,8400.0
2007-03-30 13:05:00,48.14,48.26,48.14,48.24,16700.0,31.9681,32.0478,31.9681,32.0345,16700.0
2007-03-30 13:10:00,48.23,48.26,48.2,48.22,9100.0,32.0279,32.0478,32.008,32.0213,9100.0
2007-03-30 13:15:00,48.23,48.25,48.22,48.22,6100.0,32.0279,32.0412,32.0213,32.0213,6100.0
2007-03-30 13:20:00,48.23,48.23,48.16,48.17,12100.0,32.0279,32.0279,31.9814,31.9881,12100.0
2007-03-30 13:25:00,48.17,48.21,48.17,48.2,9700.0,31.9881,32.0146,31.9881,32.008,9700.0
2007-03-30 13:30:00,48.2,48.26,48.18,48.22,18900.0,32.008,32.0478,31.9947,32.0213,18900.0
2007-03-30 13:35:00,48.22,48.29,48.19,48.28,9500.0,32.0213,32.0677,32.0013,32.0611,9500.0
2007-03-30 13:40:00,48.29,48.33,48.24,48.25,15000.0,32.0677,32.0943,32.0345,32.0412,15000.0
2007-03-30 13:45:00,48.26,48.26,48.19,48.26,9300.0,32.0478,32.0478,32.0013,32.0478,9300.0
2007-03-30 13:50:00,48.26,48.27,48.23,48.27,6300.0,32.0478,32.0545,32.0279,32.0545,6300.0
2007-03-30 13:55:00,48.27,48.32,48.27,48.3,3600.0,32.0545,32.0877,32.0545,32.0744,3600.0
2007-03-30 14:00:00,48.31,48.35,48.3,48.3,6900.0,32.081,32.1076,32.0744,32.0744,6900.0
2007-03-30 14:05:00,48.3,48.35,48.3,48.34,3600.0,32.0744,32.1076,32.0744,32.1009,3600.0
2007-03-30 14:10:00,48.34,48.36,48.33,48.35,6300.0,32.1009,32.1142,32.0943,32.1076,6300.0
2007-03-30 14:15:00,48.35,48.35,48.33,48.33,2100.0,32.1076,32.1076,32.0943,32.0943,2100.0
2007-03-30 14:20:00,48.33,48.33,48.31,48.31,8200.0,32.0943,32.0943,32.081,32.081,8200.0
2007-03-30 14:25:00,48.32,48.36,48.32,48.33,12700.0,32.0877,32.1142,32.0877,32.0943,12700.0
2007-03-30 14:30:00,48.34,48.34,48.33,48.34,5800.0,32.1009,32.1009,32.0943,32.1009,5800.0
2007-03-30 14:35:00,48.34,48.35,48.31,48.32,19300.0,32.1009,32.1076,32.081,32.0877,19300.0
2007-03-30 14:40:00,48.34,48.34,48.26,48.28,15900.0,32.1009,32.1009,32.0478,32.0611,15900.0
2007-03-30 14:45:00,48.27,48.29,48.26,48.26,6300.0,32.0545,32.0677,32.0478,32.0478,6300.0
2007-03-30 14:50:00,48.26,48.28,48.22,48.22,16700.0,32.0478,32.0611,32.0213,32.0213,16700.0
2007-03-30 14:55:00,48.23,48.25,48.2,48.23,19000.0,32.0279,32.0412,32.008,32.0279,19000.0
2007-03-30 15:00:00,48.23,48.24,48.23,48.24,11500.0,32.0279,32.0345,32.0279,32.0345,11500.0
2007-03-30 15:05:00,48.23,48.24,48.22,48.23,13700.0,32.0279,32.0345,32.0213,32.0279,13700.0
2007-03-30 15:10:00,48.24,48.26,48.22,48.26,22200.0,32.0345,32.0478,32.0213,32.0478,22200.0
2007-03-30 15:15:00,48.26,48.28,48.25,48.28,35000.0,32.0478,32.0611,32.0412,32.0611,35000.0
2007-03-30 15:20:00,48.28,48.29,48.25,48.25,22600.0,32.0611,32.0677,32.0412,32.0412,22600.0
2007-03-30 15:25:00,48.25,48.28,48.25,48.26,16300.0,32.0412,32.0611,32.0412,32.0478,16300.0
2007-03-30 15:30:00,48.26,48.27,48.23,48.25,25700.0,32.0478,32.0545,32.0279,32.0412,25700.0
2007-03-30 15:35:00,48.24,48.25,48.22,48.22,26600.0,32.0345,32.0412,32.0213,32.0213,26600.0
2007-03-30 15:40:00,48.23,48.31,48.22,48.29,41200.0,32.0279,32.081,32.0213,32.0677,41200.0
2007-03-30 15:45:00,48.28,48.32,48.26,48.32,49000.0,32.0611,32.0877,32.0478,32.0877,49000.0
2007-03-30 15:50:00,48.3,48.35,48.25,48.25,89600.0,32.0744,32.1076,32.0412,32.0412,89600.0
2007-03-30 15:55:00,48.25,48.31,48.25,48.29,55100.0,32.0412,32.081,32.0412,32.0677,55100.0
2007-04-02 09:30:00,48.9,48.93,48.63,48.69,79100.0,32.4728,32.4927,32.2935,32.3334,79100.0
2007-04-02 09:35:00,48.69,48.83,48.69,48.76,144800.0,32.3334,32.4263,32.3334,32.3798,144800.0
2007-04-02 09:40:00,48.75,48.88,48.68,48.77,49700.0,32.3732,32.4595,32.3267,32.3865,49700.0
2007-04-02 09:45:00,48.79,48.89,48.74,48.82,47600.0,32.3998,32.4662,32.3666,32.4197,47600.0
2007-04-02 09:50:00,48.79,48.82,48.7,48.77,40500.0,32.3998,32.4197,32.34,32.3865,40500.0
2007-04-02 09:55:00,48.75,48.79,48.72,48.75,33700.0,32.3732,32.3998,32.3533,32.3732,33700.0
2007-04-02 10:00:00,48.76,48.78,48.66,48.7,35700.0,32.3798,32.3931,32.3134,32.34,35700.0
2007-04-02 10:05:00,48.68,48.68,48.51,48.65,25200.0,32.3267,32.3267,32.2138,32.3068,25200.0
2007-04-02 10:10:00,48.66,48.69,48.58,48.66,20800.0,32.3134,32.3334,32.2603,32.3134,20800.0
2007-04-02 10:15:00,48.67,48.7,48.57,48.69,26700.0,32.3201,32.34,32.2537,32.3334,26700.0
2007-04-02 10:20:00,48.69,48.7,48.63,48.68,15000.0,32.3334,32.34,32.2935,32.3267,15000.0
2007-04-02 10:25:00,48.68,48.76,48.68,48.76,16600.0,32.3267,32.3798,32.3267,32.3798,16600.0
2007-04-02 10:30:00,48.75,48.88,48.75,48.85,20700.0,32.3732,32.4595,32.3732,32.4396,20700.0
2007-04-02 10:35:00,48.83,48.89,48.82,48.89,19000.0,32.4263,32.4662,32.4197,32.4662,19000.0
2007-04-02 10:40:00,48.89,48.95,48.84,48.86,40600.0,32.4662,32.506,32.433,32.4463,40600.0
2007-04-02 10:45:00,48.86,48.89,48.83,48.85,28100.0,32.4463,32.4662,32.4263,32.4396,28100.0
2007-04-02 10:50:00,48.85,48.91,48.85,48.89,27000.0,32.4396,32.4795,32.4396,32.4662,27000.0
2007-04-02 10:55:00,48.9,49.1,48.9,49.06,53700.0,32.4728,32.6056,32.4728,32.5791,53700.0
2007-04-02 11:00:00,49.06,49.18,49.04,49.17,25400.0,32.5791,32.6588,32.5658,32.6521,25400.0
2007-04-02 11:05:00,49.18,49.24,49.17,49.2,33200.0,32.6588,32.6986,32.6521,32.672,33200.0
2007-04-02 11:10:00,49.2,49.21,49.17,49.19,25400.0,32.672,32.6787,32.6521,32.6654,25400.0
2007-04-02 11:15:00,49.19,49.24,49.14,49.14,59500.0,32.6654,32.6986,32.6322,32.6322,59500.0
2007-04-02 11:20:00,49.14,49.14,49.04,49.05,26600.0,32.6322,32.6322,32.5658,32.5724,26600.0
2007-04-02 11:25:00,49.04,49.06,49.01,49.02,29500.0,32.5658,32.5791,32.5459,32.5525,29500.0
2007-04-02 11:30:00,49.03,49.06,48.98,49.01,18100.0,32.5591,32.5791,32.5259,32.5459,18100.0
2007-04-02 11:35:00,49.01,49.12,49.0,49.11,30700.0,32.5459,32.6189,32.5392,32.6123,30700.0
2007-04-02 11:40:00,49.12,49.14,49.09,49.14,34600.0,32.6189,32.6322,32.599,32.6322,34600.0
2007-04-02 11:45:00,49.13,49.14,49.11,49.14,12800.0,32.6256,32.6322,32.6123,32.6322,12800.0
2007-04-02 11:50:00,49.13,49.14,49.07,49.08,20500.0,32.6256,32.6322,32.5857,32.5924,20500.0
2007-04-02 11:55:00,49.07,49.08,49.06,49.07,15200.0,32.5857,32.5924,32.5791,32.5857,15200.0
2007-04-02 12:00:00,49.06,49.14,49.04,49.12,25200.0,32.5791,32.6322,32.5658,32.6189,25200.0
2007-04-02 12:05:00,49.12,49.19,49.12,49.19,21800.0,32.6189,32.6654,32.6189,32.6654,21800.0
2007-04-02 12:10:00,49.19,49.21,49.14,49.21,23400.0,32.6654,32.6787,32.6322,32.6787,23400.0
2007-04-02 12:15:00,49.21,49.25,49.2,49.2,27000.0,32.6787,32.7052,32.672,32.672,27000.0
2007-04-02 12:20:00,49.2,49.22,49.2,49.22,12500.0,32.672,32.6853,32.672,32.6853,12500.0
2007-04-02 12:25:00,49.22,49.27,49.22,49.26,22000.0,32.6853,32.7185,32.6853,32.7119,22000.0
2007-04-02 12:30:00,49.27,49.3,49.27,49.29,12900.0,32.7185,32.7384,32.7185,32.7318,12900.0
2007-04-02 12:35:00,49.29,49.29,49.24,49.25,16200.0,32.7318,32.7318,32.6986,32.7052,16200.0
2007-04-02 12:40:00,49.25,49.27,49.24,49.27,8100.0,32.7052,32.7185,32.6986,32.7185,8100.0
2007-04-02 12:45:00,49.26,49.28,49.22,49.28,20700.0,32.7119,32.7252,32.6853,32.7252,20700.0
2007-04-02 12:50:00,49.28,49.29,49.27,49.28,11100.0,32.7252,32.7318,32.7185,32.7252,11100.0
2007-04-02 12:55:00,49.27,49.3,49.25,49.29,17800.0,32.7185,32.7384,32.7052,32.7318,17800.0
2007-04-02 13:00:00,49.28,49.3,49.28,49.29,7000.0,32.7252,32.7384,32.7252,32.7318,7000.0
2007-04-02 13:05:00,49.29,49.29,49.25,49.25,4600.0,32.7318,32.7318,32.7052,32.7052,4600.0
2007-04-02 13:10:00,49.25,49.25,49.21,49.25,7300.0,32.7052,32.7052,32.6787,32.7052,7300.0
2007-04-02 13:15:00,49.24,49.24,49.21,49.23,9700.0,32.6986,32.6986,32.6787,32.692,9700.0
2007-04-02 13:20:00,49.23,49.25,49.22,49.23,9200.0,32.692,32.7052,32.6853,32.692,9200.0
2007-04-02 13:25:00,49.23,49.25,49.23,49.25,4700.0,32.692,32.7052,32.692,32.7052,4700.0
2007-04-02 13:30:00,49.24,49.26,49.24,49.25,7700.0,32.6986,32.7119,32.6986,32.7052,7700.0
2007-04-02 13:35:00,49.25,49.25,49.24,49.25,7000.0,32.7052,32.7052,32.6986,32.7052,7000.0
2007-04-02 13:40:00,49.25,49.28,49.25,49.27,5500.0,32.7052,32.7252,32.7052,32.7185,5500.0
2007-04-02 13:45:00,49.28,49.28,49.27,49.27,11500.0,32.7252,32.7252,32.7185,32.7185,11500.0
2007-04-02 13:50:00,49.27,49.28,49.22,49.23,7000.0,32.7185,32.7252,32.6853,32.692,7000.0
2007-04-02 13:55:00,49.23,49.23,49.16,49.16,10100.0,32.692,32.692,32.6455,32.6455,10100.0
2007-04-02 14:00:00,49.16,49.16,49.1,49.14,22100.0,32.6455,32.6455,32.6056,32.6322,22100.0
2007-04-02 14:05:00,49.13,49.14,49.11,49.12,13400.0,32.6256,32.6322,32.6123,32.6189,13400.0
2007-04-02 14:10:00,49.13,49.21,49.12,49.21,15900.0,32.6256,32.6787,32.6189,32.6787,15900.0
2007-04-02 14:15:00,49.21,49.26,49.21,49.25,16500.0,32.6787,32.7119,32.6787,32.7052,16500.0
2007-04-02 14:20:00,49.26,49.27,49.24,49.25,18800.0,32.7119,32.7185,32.6986,32.7052,18800.0
2007-04-02 14:25:00,49.26,49.26,49.19,49.21,16600.0,32.7119,32.7119,32.6654,32.6787,16600.0
2007-04-02 14:30:00,49.22,49.23,49.21,49.23,6300.0,32.6853,32.692,32.6787,32.692,6300.0
2007-04-02 14:35:00,49.23,49.23,49.19,49.21,13900.0,32.692,32.692,32.6654,32.6787,13900.0
2007-04-02 14:40:00,49.19,49.23,49.19,49.22,15700.0,32.6654,32.692,32.6654,32.6853,15700.0
2007-04-02 14:45:00,49.21,49.23,49.16,49.17,12000.0,32.6787,32.692,32.6455,32.6521,12000.0
2007-04-02 14:50:00,49.17,49.22,49.17,49.21,21900.0,32.6521,32.6853,32.6521,32.6787,21900.0
2007-04-02 14:55:00,49.22,49.22,49.21,49.22,10100.0,32.6853,32.6853,32.6787,32.6853,10100.0
2007-04-02 15:00:00,49.22,49.23,49.21,49.22,14500.0,32.6853,32.692,32.6787,32.6853,14500.0
2007-04-02 15:05:00,49.23,49.26,49.19,49.19,33700.0,32.692,32.7119,32.6654,32.6654,33700.0
2007-04-02 15:10:00,49.18,49.23,49.18,49.22,16700.0,32.6588,32.692,32.6588,32.6853,16700.0
2007-04-02 15:15:00,49.22,49.3,49.21,49.29,19000.0,32.6853,32.7384,32.6787,32.7318,19000.0
2007-04-02 15:20:00,49.28,49.33,49.27,49.29,18900.0,32.7252,32.7584,32.7185,32.7318,18900.0
2007-04-02 15:25:00,49.3,49.39,49.3,49.33,50600.0,32.7384,32.7982,32.7384,32.7584,50600.0
2007-04-02 15:30:00,49.33,49.47,49.3,49.45,55900.0,32.7584,32.8513,32.7384,32.8381,55900.0
2007-04-02 15:35:00,49.45,49.49,49.36,49.44,91200.0,32.8381,32.8646,32.7783,32.8314,91200.0
2007-04-02 15:40:00,49.45,49.49,49.41,49.46,47800.0,32.8381,32.8646,32.8115,32.8447,47800.0
2007-04-02 15:45:00,49.48,49.48,49.38,49.41,34300.0,32.858,32.858,32.7916,32.8115,34300.0
2007-04-02 15:50:00,49.41,49.45,49.4,49.4,20600.0,32.8115,32.8381,32.8049,32.8049,20600.0
2007-04-02 15:55:00,49.41,49.43,49.36,49.39,44600.0,32.8115,32.8248,32.7783,32.7982,44600.0
2007-04-03 09:30:00,49.44,49.49,49.34,49.36,36800.0,32.8314,32.8646,32.765,32.7783,36800.0
2007-04-03 09:35:00,49.36,49.41,49.2,49.27,25500.0,32.7783,32.8115,32.672,32.7185,25500.0
2007-04-03 09:40:00,49.33,49.35,49.2,49.22,16800.0,32.7584,32.7716,32.672,32.6853,16800.0
2007-04-03 09:45:00,49.2,49.25,49.16,49.25,21700.0,32.672,32.7052,32.6455,32.7052,21700.0
2007-04-03 09:50:00,49.23,49.43,49.23,49.42,37400.0,32.692,32.8248,32.692,32.8181,37400.0
2007-04-03 09:55:00,49.4,49.42,49.28,49.28,25000.0,32.8049,32.8181,32.7252,32.7252,25000.0
2007-04-03 10:00:00,49.3,49.48,49.3,49.48,25700.0,32.7384,32.858,32.7384,32.858,25700.0
2007-04-03 10:05:00,49.48,49.49,49.38,49.41,19800.0,32.858,32.8646,32.7916,32.8115,19800.0
2007-04-03 10:10:00,49.42,49.44,49.38,49.38,17800.0,32.8181,32.8314,32.7916,32.7916,17800.0
2007-04-03 10:15:00,49.39,49.39,49.29,49.3,9900.0,32.7982,32.7982,32.7318,32.7384,9900.0
2007-04-03 10:20:00,49.3,49.42,49.3,49.38,26900.0,32.7384,32.8181,32.7384,32.7916,26900.0
2007-04-03 10:25:00,49.38,49.38,49.27,49.28,8700.0,32.7916,32.7916,32.7185,32.7252,8700.0
2007-04-03 10:30:00,49.29,49.35,49.27,49.33,19000.0,32.7318,32.7716,32.7185,32.7584,19000.0
2007-04-03 10:35:00,49.33,49.41,49.32,49.38,27600.0,32.7584,32.8115,32.7517,32.7916,27600.0
2007-04-03 10:40:00,49.38,49.4,49.33,49.37,14800.0,32.7916,32.8049,32.7584,32.7849,14800.0
2007-04-03 10:45:00,49.39,49.39,49.31,49.34,19400.0,32.7982,32.7982,32.7451,32.765,19400.0
2007-04-03 10:50:00,49.35,49.36,49.28,49.28,11200.0,32.7716,32.7783,32.7252,32.7252,11200.0
2007-04-03 10:55:00,49.3,49.36,49.29,49.33,17100.0,32.7384,32.7783,32.7318,32.7584,17100.0
2007-04-03 11:00:00,49.35,49.36,49.32,49.32,16000.0,32.7716,32.7783,32.7517,32.7517,16000.0
2007-04-03 11:05:00,49.32,49.34,49.31,49.33,10200.0,32.7517,32.765,32.7451,32.7584,10200.0
2007-04-03 11:10:00,49.34,49.36,49.33,49.36,6300.0,32.765,32.7783,32.7584,32.7783,6300.0
2007-04-03 11:15:00,49.36,49.36,49.34,49.34,7100.0,32.7783,32.7783,32.765,32.765,7100.0
2007-04-03 11:20:00,49.35,49.42,49.34,49.4,11200.0,32.7716,32.8181,32.765,32.8049,11200.0
2007-04-03 11:25:00,49.4,49.41,49.36,49.36,9100.0,32.8049,32.8115,32.7783,32.7783,9100.0
2007-04-03 11:30:00,49.38,49.45,49.37,49.43,19700.0,32.7916,32.8381,32.7849,32.8248,19700.0
2007-04-03 11:35:00,49.43,49.46,49.43,49.46,12100.0,32.8248,32.8447,32.8248,32.8447,12100.0
2007-04-03 11:40:00,49.46,49.46,49.41,49.42,23500.0,32.8447,32.8447,32.8115,32.8181,23500.0
2007-04-03 11:45:00,49.42,49.44,49.42,49.44,13400.0,32.8181,32.8314,32.8181,32.8314,13400.0
2007-04-03 11:50:00,49.45,49.48,49.44,49.47,15400.0,32.8381,32.858,32.8314,32.8513,15400.0
2007-04-03 11:55:00,49.48,49.51,49.47,49.51,16900.0,32.858,32.8779,32.8513,32.8779,16900.0
2007-04-03 12:00:00,49.52,49.52,49.46,49.48,15400.0,32.8845,32.8845,32.8447,32.858,15400.0
2007-04-03 12:05:00,49.49,49.49,49.43,49.44,12300.0,32.8646,32.8646,32.8248,32.8314,12300.0
2007-04-03 12:10:00,49.45,49.45,49.43,49.44,5600.0,32.8381,32.8381,32.8248,32.8314,5600.0
2007-04-03 12:15:00,49.45,49.49,49.45,49.48,21300.0,32.8381,32.8646,32.8381,32.858,21300.0
2007-04-03 12:20:00,49.49,49.51,49.45,49.49,14300.0,32.8646,32.8779,32.8381,32.8646,14300.0
2007-04-03 12:25:00,49.5,49.53,49.5,49.51,14700.0,32.8713,32.8912,32.8713,32.8779,14700.0
2007-04-03 12:30:00,49.51,49.53,49.5,49.52,8800.0,32.8779,32.8912,32.8713,32.8845,8800.0
2007-04-03 12:35:00,49.51,49.53,49.51,49.51,8400.0,32.8779,32.8912,32.8779,32.8779,8400.0
2007-04-03 12:40:00,49.52,49.53,49.51,49.51,6000.0,32.8845,32.8912,32.8779,32.8779,6000.0
2007-04-03 12:45:00,49.52,49.53,49.52,49.52,10200.0,32.8845,32.8912,32.8845,32.8845,10200.0
2007-04-03 12:50:00,49.52,49.52,49.45,49.46,12500.0,32.8845,32.8845,32.8381,32.8447,12500.0
2007-04-03 12:55:00,49.46,49.52,49.46,49.5,15200.0,32.8447,32.8845,32.8447,32.8713,15200.0
2007-04-03 13:00:00,49.51,49.57,49.47,49.54,23200.0,32.8779,32.9177,32.8513,32.8978,23200.0
2007-04-03 13:05:00,49.54,49.55,49.5,49.53,8000.0,32.8978,32.9045,32.8713,32.8912,8000.0
2007-04-03 13:10:00,49.54,49.56,49.51,49.56,7700.0,32.8978,32.9111,32.8779,32.9111,7700.0
2007-04-03 13:15:00,49.56,49.59,49.54,49.54,13200.0,32.9111,32.931,32.8978,32.8978,13200.0
2007-04-03 13:20:00,49.56,49.59,49.52,49.59,8700.0,32.9111,32.931,32.8845,32.931,8700.0
2007-04-03 13:25:00,49.59,49.6,49.57,49.59,14000.0,32.931,32.9377,32.9177,32.931,14000.0
2007-04-03 13:30:00,49.6,49.62,49.58,49.58,8900.0,32.9377,32.9509,32.9244,32.9244,8900.0
2007-04-03 13:35:00,49.58,49.6,49.54,49.55,24400.0,32.9244,32.9377,32.8978,32.9045,24400.0
2007-04-03 13:40:00,49.56,49.65,49.53,49.65,28000.0,32.9111,32.9709,32.8912,32.9709,28000.0
2007-04-03 13:45:00,49.64,49.65,49.61,49.62,7600.0,32.9642,32.9709,32.9443,32.9509,7600.0
2007-04-03 13:50:00,49.62,49.63,49.58,49.62,9000.0,32.9509,32.9576,32.9244,32.9509,9000.0
2007-04-03 13:55:00,49.62,49.66,49.61,49.63,13200.0,32.9509,32.9775,32.9443,32.9576,13200.0
2007-04-03 14:00:00,49.64,49.67,49.63,49.66,9700.0,32.9642,32.9841,32.9576,32.9775,9700.0
2007-04-03 14:05:00,49.67,49.69,49.64,49.69,24400.0,32.9841,32.9974,32.9642,32.9974,24400.0
2007-04-03 14:10:00,49.69,49.7,49.63,49.7,20000.0,32.9974,33.0041,32.9576,33.0041,20000.0
2007-04-03 14:15:00,49.7,49.75,49.68,49.71,69300.0,33.0041,33.0373,32.9908,33.0107,69300.0
2007-04-03 14:20:00,49.73,49.73,49.67,49.7,27600.0,33.024,33.024,32.9841,33.0041,27600.0
2007-04-03 14:25:00,49.71,49.71,49.62,49.65,17400.0,33.0107,33.0107,32.9509,32.9709,17400.0
2007-04-03 14:30:00,49.65,49.67,49.62,49.62,15100.0,32.9709,32.9841,32.9509,32.9509,15100.0
2007-04-03 14:35:00,49.62,49.64,49.61,49.64,8400.0,32.9509,32.9642,32.9443,32.9642,8400.0
2007-04-03 14:40:00,49.63,49.67,49.63,49.65,15500.0,32.9576,32.9841,32.9576,32.9709,15500.0
2007-04-03 14:45:00,49.66,49.68,49.64,49.64,9700.0,32.9775,32.9908,32.9642,32.9642,9700.0
2007-04-03 14:50:00,49.65,49.65,49.62,49.64,11900.0,32.9709,32.9709,32.9509,32.9642,11900.0
2007-04-03 14:55:00,49.65,49.69,49.64,49.66,35200.0,32.9709,32.9974,32.9642,32.9775,35200.0
2007-04-03 15:00:00,49.66,49.69,49.65,49.68,23800.0,32.9775,32.9974,32.9709,32.9908,23800.0
2007-04-03 15:05:00,49.68,49.7,49.66,49.67,36500.0,32.9908,33.0041,32.9775,32.9841,36500.0
2007-04-03 15:10:00,49.67,49.68,49.64,49.65,17200.0,32.9841,32.9908,32.9642,32.9709,17200.0
2007-04-03 15:15:00,49.64,49.68,49.63,49.66,15400.0,32.9642,32.9908,32.9576,32.9775,15400.0
2007-04-03 15:20:00,49.66,49.69,49.65,49.66,16600.0,32.9775,32.9974,32.9709,32.9775,16600.0
2007-04-03 15:25:00,49.67,49.69,49.63,49.66,12500.0,32.9841,32.9974,32.9576,32.9775,12500.0
2007-04-03 15:30:00,49.66,49.69,49.65,49.66,16000.0,32.9775,32.9974,32.9709,32.9775,16000.0
2007-04-03 15:35:00,49.67,49.73,49.66,49.73,47400.0,32.9841,33.024,32.9775,33.024,47400.0
2007-04-03 15:40:00,49.73,49.83,49.66,49.66,99600.0,33.024,33.0904,32.9775,32.9775,99600.0
2007-04-03 15:45:00,49.67,49.73,49.63,49.69,44900.0,32.9841,33.024,32.9576,32.9974,44900.0
2007-04-03 15:50:00,49.69,49.69,49.62,49.64,27300.0,32.9974,32.9974,32.9509,32.9642,27300.0
2007-04-03 15:55:00,49.65,49.72,49.64,49.69,42200.0,32.9709,33.0174,32.9642,32.9974,42200.0
2007-04-04 09:30:00,49.52,49.74,49.45,49.74,25400.0,32.8845,33.0306,32.8381,33.0306,25400.0
2007-04-04 09:35:00,49.72,49.79,49.59,49.6,22500.0,33.0174,33.0638,32.931,32.9377,22500.0
2007-04-04 09:40:00,49.59,49.64,49.53,49.53,10500.0,32.931,32.9642,32.8912,32.8912,10500.0
2007-04-04 09:45:00,49.53,49.65,49.5,49.6,8300.0,32.8912,32.9709,32.8713,32.9377,8300.0
2007-04-04 09:50:00,49.6,49.6,49.54,49.54,7000.0,32.9377,32.9377,32.8978,32.8978,7000.0
2007-04-04 09:55:00,49.54,49.56,49.5,49.52,6300.0,32.8978,32.9111,32.8713,32.8845,6300.0
2007-04-04 10:00:00,49.5,49.66,49.42,49.6,37000.0,32.8713,32.9775,32.8181,32.9377,37000.0
2007-04-04 10:05:00,49.6,49.72,49.56,49.67,17800.0,32.9377,33.0174,32.9111,32.9841,17800.0
2007-04-04 10:10:00,49.68,49.73,49.66,49.68,7900.0,32.9908,33.024,32.9775,32.9908,7900.0
2007-04-04 10:15:00,49.67,49.68,49.64,49.64,14400.0,32.9841,32.9908,32.9642,32.9642,14400.0
2007-04-04 10:20:00,49.65,49.74,49.64,49.73,10800.0,32.9709,33.0306,32.9642,33.024,10800.0
2007-04-04 10:25:00,49.74,49.74,49.63,49.63,6900.0,33.0306,33.0306,32.9576,32.9576,6900.0
2007-04-04 10:30:00,49.63,49.63,49.54,49.57,7100.0,32.9576,32.9576,32.8978,32.9177,7100.0
2007-04-04 10:35:00,49.58,49.79,49.58,49.77,24800.0,32.9244,33.0638,32.9244,33.0506,24800.0
2007-04-04 10:40:00,49.76,49.77,49.69,49.69,7500.0,33.0439,33.0506,32.9974,32.9974,7500.0
2007-04-04 10:45:00,49.69,49.69,49.61,49.62,9800.0,32.9974,32.9974,32.9443,32.9509,9800.0
2007-04-04 10:50:00,49.62,49.7,49.58,49.7,29500.0,32.9509,33.0041,32.9244,33.0041,29500.0
2007-04-04 10:55:00,49.69,49.73,49.65,49.66,21100.0,32.9974,33.024,32.9709,32.9775,21100.0
2007-04-04 11:00:00,49.66,49.7,49.66,49.7,10900.0,32.9775,33.0041,32.9775,33.0041,10900.0
2007-04-04 11:05:00,49.68,49.73,49.67,49.69,10300.0,32.9908,33.024,32.9841,32.9974,10300.0
2007-04-04 11:10:00,49.7,49.74,49.7,49.7,10000.0,33.0041,33.0306,33.0041,33.0041,10000.0
2007-04-04 11:15:00,49.72,49.74,49.7,49.72,4600.0,33.0174,33.0306,33.0041,33.0174,4600.0
2007-04-04 11:20:00,49.72,49.72,49.63,49.64,15100.0,33.0174,33.0174,32.9576,32.9642,15100.0
2007-04-04 11:25:00,49.64,49.64,49.59,49.6,10400.0,32.9642,32.9642,32.931,32.9377,10400.0
2007-04-04 11:30:00,49.6,49.62,49.57,49.62,14300.0,32.9377,32.9509,32.9177,32.9509,14300.0
2007-04-04 11:35:00,49.63,49.64,49.59,49.6,25800.0,32.9576,32.9642,32.931,32.9377,25800.0
2007-04-04 11:40:00,49.59,49.6,49.57,49.58,4600.0,32.931,32.9377,32.9177,32.9244,4600.0
2007-04-04 11:45:00,49.57,49.6,49.56,49.58,11400.0,32.9177,32.9377,32.9111,32.9244,11400.0
2007-04-04 11:50:00,49.56,49.56,49.51,49.51,6600.0,32.9111,32.9111,32.8779,32.8779,6600.0
2007-04-04 11:55:00,49.52,49.57,49.52,49.56,7600.0,32.8845,32.9177,32.8845,32.9111,7600.0
2007-04-04 12:00:00,49.55,49.57,49.53,49.57,6800.0,32.9045,32.9177,32.8912,32.9177,6800.0
2007-04-04 12:05:00,49.56,49.59,49.54,49.54,9800.0,32.9111,32.931,32.8978,32.8978,9800.0
2007-04-04 12:10:00,49.54,49.57,49.53,49.56,6200.0,32.8978,32.9177,32.8912,32.9111,6200.0
2007-04-04 12:15:00,49.56,49.58,49.55,49.55,10500.0,32.9111,32.9244,32.9045,32.9045,10500.0
2007-04-04 12:20:00,49.56,49.61,49.56,49.59,48500.0,32.9111,32.9443,32.9111,32.931,48500.0
2007-04-04 12:25:00,49.59,49.6,49.56,49.58,10300.0,32.931,32.9377,32.9111,32.9244,10300.0
2007-04-04 12:30:00,49.56,49.57,49.54,49.55,24800.0,32.9111,32.9177,32.8978,32.9045,24800.0
2007-04-04 12:35:00,49.54,49.54,49.49,49.49,3700.0,32.8978,32.8978,32.8646,32.8646,3700.0
2007-04-04 12:40:00,49.51,49.53,49.5,49.53,5700.0,32.8779,32.8912,32.8713,32.8912,5700.0
2007-04-04 12:45:00,49.52,49.55,49.52,49.54,9900.0,32.8845,32.9045,32.8845,32.8978,9900.0
2007-04-04 12:50:00,49.54,49.54,49.48,49.48,10900.0,32.8978,32.8978,32.858,32.858,10900.0
2007-04-04 12:55:00,49.48,49.48,49.45,49.45,8000.0,32.858,32.858,32.8381,32.8381,8000.0
2007-04-04 13:00:00,49.45,49.46,49.37,49.39,24100.0,32.8381,32.8447,32.7849,32.7982,24100.0
2007-04-04 13:05:00,49.39,49.39,49.36,49.37,9800.0,32.7982,32.7982,32.7783,32.7849,9800.0
2007-04-04 13:10:00,49.36,49.39,49.31,49.31,15000.0,32.7783,32.7982,32.7451,32.7451,15000.0
2007-04-04 13:15:00,49.32,49.35,49.31,49.34,9600.0,32.7517,32.7716,32.7451,32.765,9600.0
2007-04-04 13:20:00,49.33,49.34,49.3,49.34,6700.0,32.7584,32.765,32.7384,32.765,6700.0
2007-04-04 13:25:00,49.33,49.35,49.32,49.33,6900.0,32.7584,32.7716,32.7517,32.7584,6900.0
2007-04-04 13:30:00,49.34,49.38,49.33,49.37,4100.0,32.765,32.7916,32.7584,32.7849,4100.0
2007-04-04 13:35:00,49.38,49.38,49.32,49.32,11000.0,32.7916,32.7916,32.7517,32.7517,11000.0
2007-04-04 13:40:00,49.31,49.33,49.28,49.33,18400.0,32.7451,32.7584,32.7252,32.7584,18400.0
2007-04-04 13:45:00,49.32,49.32,49.28,49.31,9500.0,32.7517,32.7517,32.7252,32.7451,9500.0
2007-04-04 13:50:00,49.31,49.32,49.28,49.31,8600.0,32.7451,32.7517,32.7252,32.7451,8600.0
2007-04-04 13:55:00,49.31,49.32,49.29,49.31,6800.0,32.7451,32.7517,32.7318,32.7451,6800.0
2007-04-04 14:00:00,49.31,49.31,49.27,49.3,15300.0,32.7451,32.7451,32.7185,32.7384,15300.0
2007-04-04 14:05:00,49.3,49.33,49.29,49.33,13400.0,32.7384,32.7584,32.7318,32.7584,13400.0
2007-04-04 14:10:00,49.33,49.34,49.32,49.33,7900.0,32.7584,32.765,32.7517,32.7584,7900.0
2007-04-04 14:15:00,49.33,49.37,49.33,49.37,6500.0,32.7584,32.7849,32.7584,32.7849,6500.0
2007-04-04 14:20:00,49.37,49.39,49.35,49.39,16600.0,32.7849,32.7982,32.7716,32.7982,16600.0
2007-04-04 14:25:00,49.39,49.4,49.38,49.38,4300.0,32.7982,32.8049,32.7916,32.7916,4300.0
2007-04-04 14:30:00,49.39,49.4,49.37,49.4,10600.0,32.7982,32.8049,32.7849,32.8049,10600.0
2007-04-04 14:35:00,49.39,49.39,49.36,49.36,22900.0,32.7982,32.7982,32.7783,32.7783,22900.0
2007-04-04 14:40:00,49.36,49.39,49.35,49.38,16300.0,32.7783,32.7982,32.7716,32.7916,16300.0
2007-04-04 14:45:00,49.38,49.4,49.36,49.38,16300.0,32.7916,32.8049,32.7783,32.7916,16300.0
2007-04-04 14:50:00,49.4,49.41,49.39,49.4,12100.0,32.8049,32.8115,32.7982,32.8049,12100.0
2007-04-04 14:55:00,49.4,49.41,49.38,49.38,10200.0,32.8049,32.8115,32.7916,32.7916,10200.0
2007-04-04 15:00:00,49.38,49.41,49.38,49.39,22900.0,32.7916,32.8115,32.7916,32.7982,22900.0
2007-04-04 15:05:00,49.4,49.41,49.38,49.41,19700.0,32.8049,32.8115,32.7916,32.8115,19700.0
2007-04-04 15:10:00,49.4,49.41,49.37,49.39,15400.0,32.8049,32.8115,32.7849,32.7982,15400.0
2007-04-04 15:15:00,49.4,49.42,49.39,49.4,33500.0,32.8049,32.8181,32.7982,32.8049,33500.0
2007-04-04 15:20:00,49.39,49.41,49.39,49.4,17900.0,32.7982,32.8115,32.7982,32.8049,17900.0
2007-04-04 15:25:00,49.4,49.42,49.38,49.41,21000.0,32.8049,32.8181,32.7916,32.8115,21000.0
2007-04-04 15:30:00,49.4,49.4,49.36,49.36,16700.0,32.8049,32.8049,32.7783,32.7783,16700.0
2007-04-04 15:35:00,49.36,49.38,49.31,49.34,25200.0,32.7783,32.7916,32.7451,32.765,25200.0
2007-04-04 15:40:00,49.33,49.36,49.29,49.3,35100.0,32.7584,32.7783,32.7318,32.7384,35100.0
2007-04-04 15:45:00,49.31,49.32,49.29,49.29,19300.0,32.7451,32.7517,32.7318,32.7318,19300.0
2007-04-04 15:50:00,49.29,49.37,49.27,49.33,31500.0,32.7318,32.7849,32.7185,32.7584,31500.0
2007-04-04 15:55:00,49.33,49.36,49.32,49.33,19100.0,32.7584,32.7783,32.7517,32.7584,19100.0
2007-04-05 09:30:00,49.25,49.26,49.14,49.16,14800.0,32.7052,32.7119,32.6322,32.6455,14800.0
2007-04-05 09:35:00,49.15,49.27,49.11,49.23,9500.0,32.6388,32.7185,32.6123,32.692,9500.0
2007-04-05 09:40:00,49.24,49.26,49.2,49.2,8400.0,32.6986,32.7119,32.672,32.672,8400.0
2007-04-05 09:45:00,49.16,49.27,49.16,49.22,6800.0,32.6455,32.7185,32.6455,32.6853,6800.0
2007-04-05 09:50:00,49.25,49.28,49.19,49.22,12200.0,32.7052,32.7252,32.6654,32.6853,12200.0
2007-04-05 09:55:00,49.25,49.29,49.17,49.21,8300.0,32.7052,32.7318,32.6521,32.6787,8300.0
2007-04-05 10:00:00,49.23,49.27,49.15,49.25,43100.0,32.692,32.7185,32.6388,32.7052,43100.0
2007-04-05 10:05:00,49.27,49.31,49.26,49.29,7100.0,32.7185,32.7451,32.7119,32.7318,7100.0
2007-04-05 10:10:00,49.29,49.3,49.2,49.22,42800.0,32.7318,32.7384,32.672,32.6853,42800.0
2007-04-05 10:15:00,49.22,49.28,49.2,49.21,9900.0,32.6853,32.7252,32.672,32.6787,9900.0
2007-04-05 10:20:00,49.2,49.26,49.2,49.24,6200.0,32.672,32.7119,32.672,32.6986,6200.0
2007-04-05 10:25:00,49.24,49.27,49.22,49.24,11800.0,32.6986,32.7185,32.6853,32.6986,11800.0
2007-04-05 10:30:00,49.24,49.26,49.22,49.25,9500.0,32.6986,32.7119,32.6853,32.7052,9500.0
2007-04-05 10:35:00,49.25,49.27,49.22,49.23,9700.0,32.7052,32.7185,32.6853,32.692,9700.0
2007-04-05 10:40:00,49.23,49.26,49.23,49.24,5200.0,32.692,32.7119,32.692,32.6986,5200.0
2007-04-05 10:45:00,49.25,49.25,49.23,49.23,9600.0,32.7052,32.7052,32.692,32.692,9600.0
2007-04-05 10:50:00,49.23,49.25,49.22,49.23,6500.0,32.692,32.7052,32.6853,32.692,6500.0
2007-04-05 10:55:00,49.24,49.26,49.23,49.25,5300.0,32.6986,32.7119,32.692,32.7052,5300.0
2007-04-05 11:00:00,49.25,49.28,49.24,49.27,13700.0,32.7052,32.7252,32.6986,32.7185,13700.0
2007-04-05 11:05:00,49.27,49.3,49.26,49.3,55000.0,32.7185,32.7384,32.7119,32.7384,55000.0
2007-04-05 11:10:00,49.3,49.31,49.29,49.31,6000.0,32.7384,32.7451,32.7318,32.7451,6000.0
2007-04-05 11:15:00,49.29,49.34,49.26,49.33,22200.0,32.7318,32.765,32.7119,32.7584,22200.0
2007-04-05 11:20:00,49.34,49.35,49.32,49.33,10200.0,32.765,32.7716,32.7517,32.7584,10200.0
2007-04-05 11:25:00,49.33,49.37,49.33,49.36,9300.0,32.7584,32.7849,32.7584,32.7783,9300.0
2007-04-05 11:30:00,49.36,49.36,49.35,49.36,6100.0,32.7783,32.7783,32.7716,32.7783,6100.0
2007-04-05 11:35:00,49.36,49.4,49.35,49.37,10600.0,32.7783,32.8049,32.7716,32.7849,10600.0
2007-04-05 11:40:00,49.38,49.41,49.38,49.41,7800.0,32.7916,32.8115,32.7916,32.8115,7800.0
2007-04-05 11:45:00,49.41,49.48,49.41,49.46,21400.0,32.8115,32.858,32.8115,32.8447,21400.0
2007-04-05 11:50:00,49.47,49.47,49.4,49.43,14800.0,32.8513,32.8513,32.8049,32.8248,14800.0
2007-04-05 11:55:00,49.43,49.45,49.42,49.43,9000.0,32.8248,32.8381,32.8181,32.8248,9000.0
2007-04-05 12:00:00,49.44,49.45,49.42,49.44,17400.0,32.8314,32.8381,32.8181,32.8314,17400.0
2007-04-05 12:05:00,49.44,49.45,49.43,49.43,10800.0,32.8314,32.8381,32.8248,32.8248,10800.0
2007-04-05 12:10:00,49.43,49.44,49.42,49.42,5700.0,32.8248,32.8314,32.8181,32.8181,5700.0
2007-04-05 12:15:00,49.42,49.43,49.35,49.35,25100.0,32.8181,32.8248,32.7716,32.7716,25100.0
2007-04-05 12:20:00,49.36,49.36,49.33,49.34,15100.0,32.7783,32.7783,32.7584,32.765,15100.0
2007-04-05 12:25:00,49.35,49.35,49.33,49.33,8100.0,32.7716,32.7716,32.7584,32.7584,8100.0
2007-04-05 12:30:00,49.33,49.33,49.31,49.31,6300.0,32.7584,32.7584,32.7451,32.7451,6300.0
2007-04-05 12:35:00,49.31,49.33,49.28,49.29,13700.0,32.7451,32.7584,32.7252,32.7318,13700.0
2007-04-05 12:40:00,49.29,49.3,49.26,49.26,16500.0,32.7318,32.7384,32.7119,32.7119,16500.0
2007-04-05 12:45:00,49.26,49.27,49.26,49.26,6500.0,32.7119,32.7185,32.7119,32.7119,6500.0
2007-04-05 12:50:00,49.27,49.28,49.25,49.25,16200.0,32.7185,32.7252,32.7052,32.7052,16200.0
2007-04-05 12:55:00,49.25,49.28,49.25,49.28,6700.0,32.7052,32.7252,32.7052,32.7252,6700.0
2007-04-05 13:00:00,49.28,49.31,49.28,49.29,10900.0,32.7252,32.7451,32.7252,32.7318,10900.0
2007-04-05 13:05:00,49.3,49.31,49.28,49.3,11100.0,32.7384,32.7451,32.7252,32.7384,11100.0
2007-04-05 13:10:00,49.3,49.33,49.29,49.33,6600.0,32.7384,32.7584,32.7318,32.7584,6600.0
2007-04-05 13:15:00,49.34,49.4,49.34,49.4,14500.0,32.765,32.8049,32.765,32.8049,14500.0
2007-04-05 13:20:00,49.39,49.46,49.39,49.44,23100.0,32.7982,32.8447,32.7982,32.8314,23100.0
2007-04-05 13:25:00,49.44,49.45,49.42,49.44,17100.0,32.8314,32.8381,32.8181,32.8314,17100.0
2007-04-05 13:30:00,49.45,49.45,49.41,49.44,8600.0,32.8381,32.8381,32.8115,32.8314,8600.0
2007-04-05 13:35:00,49.44,49.45,49.43,49.45,4700.0,32.8314,32.8381,32.8248,32.8381,4700.0
2007-04-05 13:40:00,49.44,49.44,49.42,49.42,4600.0,32.8314,32.8314,32.8181,32.8181,4600.0
2007-04-05 13:45:00,49.42,49.45,49.42,49.45,14000.0,32.8181,32.8381,32.8181,32.8381,14000.0
2007-04-05 13:50:00,49.45,49.45,49.44,49.45,9800.0,32.8381,32.8381,32.8314,32.8381,9800.0
2007-04-05 13:55:00,49.45,49.45,49.43,49.43,11600.0,32.8381,32.8381,32.8248,32.8248,11600.0
2007-04-05 14:00:00,49.45,49.46,49.44,49.44,7000.0,32.8381,32.8447,32.8314,32.8314,7000.0
2007-04-05 14:05:00,49.44,49.45,49.44,49.45,9200.0,32.8314,32.8381,32.8314,32.8381,9200.0
2007-04-05 14:10:00,49.45,49.47,49.44,49.44,9900.0,32.8381,32.8513,32.8314,32.8314,9900.0
2007-04-05 14:15:00,49.45,49.45,49.4,49.43,20500.0,32.8381,32.8381,32.8049,32.8248,20500.0
2007-04-05 14:20:00,49.43,49.46,49.42,49.46,8300.0,32.8248,32.8447,32.8181,32.8447,8300.0
2007-04-05 14:25:00,49.46,49.47,49.43,49.46,16800.0,32.8447,32.8513,32.8248,32.8447,16800.0
2007-04-05 14:30:00,49.46,49.46,49.38,49.41,41000.0,32.8447,32.8447,32.7916,32.8115,41000.0
2007-04-05 14:35:00,49.4,49.42,49.37,49.42,36100.0,32.8049,32.8181,32.7849,32.8181,36100.0
2007-04-05 14:40:00,49.42,49.45,49.42,49.44,8000.0,32.8181,32.8381,32.8181,32.8314,8000.0
2007-04-05 14:45:00,49.44,49.47,49.43,49.44,16000.0,32.8314,32.8513,32.8248,32.8314,16000.0
2007-04-05 14:50:00,49.44,49.48,49.43,49.47,14800.0,32.8314,32.858,32.8248,32.8513,14800.0
2007-04-05 14:55:00,49.47,49.49,49.46,49.47,14900.0,32.8513,32.8646,32.8447,32.8513,14900.0
2007-04-05 15:00:00,49.48,49.49,49.42,49.43,15400.0,32.858,32.8646,32.8181,32.8248,15400.0
2007-04-05 15:05:00,49.44,49.46,49.41,49.42,9500.0,32.8314,32.8447,32.8115,32.8181,9500.0
2007-04-05 15:10:00,49.43,49.43,49.37,49.41,14300.0,32.8248,32.8248,32.7849,32.8115,14300.0
2007-04-05 15:15:00,49.41,49.46,49.41,49.43,17900.0,32.8115,32.8447,32.8115,32.8248,17900.0
2007-04-05 15:20:00,49.43,49.44,49.38,49.4,26700.0,32.8248,32.8314,32.7916,32.8049,26700.0
2007-04-05 15:25:00,49.4,49.41,49.38,49.38,13100.0,32.8049,32.8115,32.7916,32.7916,13100.0
2007-04-05 15:30:00,49.39,49.4,49.37,49.37,12600.0,32.7982,32.8049,32.7849,32.7849,12600.0
2007-04-05 15:35:00,49.38,49.39,49.35,49.35,30400.0,32.7916,32.7982,32.7716,32.7716,30400.0
2007-04-05 15:40:00,49.36,49.4,49.36,49.39,8500.0,32.7783,32.8049,32.7783,32.7982,8500.0
2007-04-05 15:45:00,49.39,49.39,49.38,49.38,6100.0,32.7982,32.7982,32.7916,32.7916,6100.0
2007-04-05 15:50:00,49.37,49.44,49.37,49.43,23500.0,32.7849,32.8314,32.7849,32.8248,23500.0
2007-04-05 15:55:00,49.41,49.41,49.34,49.38,43400.0,32.8115,32.8115,32.765,32.7916,43400.0
2007-04-09 09:30:00,49.36,49.49,49.33,49.42,27000.0,32.7783,32.8646,32.7584,32.8181,27000.0
2007-04-09 09:35:00,49.44,49.48,49.36,49.48,13500.0,32.8314,32.858,32.7783,32.858,13500.0
2007-04-09 09:40:00,49.48,49.5,49.47,49.5,18900.0,32.858,32.8713,32.8513,32.8713,18900.0
2007-04-09 09:45:00,49.48,49.59,49.46,49.59,24800.0,32.858,32.931,32.8447,32.931,24800.0
2007-04-09 09:50:00,49.57,49.58,49.51,49.54,9000.0,32.9177,32.9244,32.8779,32.8978,9000.0
2007-04-09 09:55:00,49.52,49.54,49.49,49.51,8100.0,32.8845,32.8978,32.8646,32.8779,8100.0
2007-04-09 10:00:00,49.5,49.52,49.47,49.52,24900.0,32.8713,32.8845,32.8513,32.8845,24900.0
2007-04-09 10:05:00,49.52,49.54,49.48,49.48,7100.0,32.8845,32.8978,32.858,32.858,7100.0
2007-04-09 10:10:00,49.47,49.52,49.45,49.49,13100.0,32.8513,32.8845,32.8381,32.8646,13100.0
2007-04-09 10:15:00,49.49,49.49,49.42,49.43,9200.0,32.8646,32.8646,32.8181,32.8248,9200.0
2007-04-09 10:20:00,49.42,49.45,49.42,49.45,12900.0,32.8181,32.8381,32.8181,32.8381,12900.0
2007-04-09 10:25:00,49.45,49.46,49.44,49.45,5600.0,32.8381,32.8447,32.8314,32.8381,5600.0
2007-04-09 10:30:00,49.44,49.45,49.43,49.44,4800.0,32.8314,32.8381,32.8248,32.8314,4800.0
2007-04-09 10:35:00,49.44,49.45,49.42,49.42,2900.0,32.8314,32.8381,32.8181,32.8181,2900.0
2007-04-09 10:40:00,49.41,49.42,49.4,49.4,7100.0,32.8115,32.8181,32.8049,32.8049,7100.0
2007-04-09 10:45:00,49.41,49.42,49.4,49.41,4500.0,32.8115,32.8181,32.8049,32.8115,4500.0
2007-04-09 10:50:00,49.4,49.44,49.4,49.43,5700.0,32.8049,32.8314,32.8049,32.8248,5700.0
2007-04-09 10:55:00,49.44,49.44,49.42,49.42,4400.0,32.8314,32.8314,32.8181,32.8181,4400.0
2007-04-09 11:00:00,49.42,49.43,49.42,49.43,3900.0,32.8181,32.8248,32.8181,32.8248,3900.0
2007-04-09 11:05:00,49.43,49.43,49.4,49.4,7400.0,32.8248,32.8248,32.8049,32.8049,7400.0
2007-04-09 11:10:00,49.41,49.41,49.4,49.4,5000.0,32.8115,32.8115,32.8049,32.8049,5000.0
2007-04-09 11:15:00,49.41,49.41,49.39,49.39,5700.0,32.8115,32.8115,32.7982,32.7982,5700.0
2007-04-09 11:20:00,49.39,49.4,49.38,49.38,7000.0,32.7982,32.8049,32.7916,32.7916,7000.0
2007-04-09 11:25:00,49.38,49.39,49.37,49.39,8700.0,32.7916,32.7982,32.7849,32.7982,8700.0
2007-04-09 11:30:00,49.39,49.44,49.39,49.43,7900.0,32.7982,32.8314,32.7982,32.8248,7900.0
2007-04-09 11:35:00,49.43,49.45,49.43,49.45,7600.0,32.8248,32.8381,32.8248,32.8381,7600.0
2007-04-09 11:40:00,49.45,49.46,49.44,49.46,12400.0,32.8381,32.8447,32.8314,32.8447,12400.0
2007-04-09 11:45:00,49.45,49.46,49.44,49.45,8500.0,32.8381,32.8447,32.8314,32.8381,8500.0
2007-04-09 11:50:00,49.45,49.46,49.44,49.45,9300.0,32.8381,32.8447,32.8314,32.8381,9300.0
2007-04-09 11:55:00,49.45,49.46,49.43,49.43,8900.0,32.8381,32.8447,32.8248,32.8248,8900.0
2007-04-09 12:00:00,49.43,49.44,49.42,49.44,7000.0,32.8248,32.8314,32.8181,32.8314,7000.0
2007-04-09 12:05:00,49.44,49.44,49.43,49.43,5500.0,32.8314,32.8314,32.8248,32.8248,5500.0
2007-04-09 12:10:00,49.43,49.45,49.43,49.45,4200.0,32.8248,32.8381,32.8248,32.8381,4200.0
2007-04-09 12:15:00,49.44,49.45,49.43,49.45,9000.0,32.8314,32.8381,32.8248,32.8381,9000.0
2007-04-09 12:20:00,49.44,49.46,49.44,49.45,10900.0,32.8314,32.8447,32.8314,32.8381,10900.0
2007-04-09 12:25:00,49.45,49.46,49.45,49.46,3100.0,32.8381,32.8447,32.8381,32.8447,3100.0
2007-04-09 12:30:00,49.46,49.49,49.45,49.48,6100.0,32.8447,32.8646,32.8381,32.858,6100.0
2007-04-09 12:35:00,49.48,49.54,49.48,49.54,18100.0,32.858,32.8978,32.858,32.8978,18100.0
2007-04-09 12:40:00,49.53,49.54,49.52,49.53,6900.0,32.8912,32.8978,32.8845,32.8912,6900.0
2007-04-09 12:45:00,49.52,49.55,49.52,49.55,8000.0,32.8845,32.9045,32.8845,32.9045,8000.0
2007-04-09 12:50:00,49.54,49.55,49.53,49.53,7300.0,32.8978,32.9045,32.8912,32.8912,7300.0
2007-04-09 12:55:00,49.54,49.54,49.51,49.51,8800.0,32.8978,32.8978,32.8779,32.8779,8800.0
2007-04-09 13:00:00,49.5,49.51,49.44,49.45,16000.0,32.8713,32.8779,32.8314,32.8381,16000.0
2007-04-09 13:05:00,49.44,49.46,49.44,49.46,10300.0,32.8314,32.8447,32.8314,32.8447,10300.0
2007-04-09 13:10:00,49.46,49.46,49.44,49.45,8200.0,32.8447,32.8447,32.8314,32.8381,8200.0
2007-04-09 13:15:00,49.46,49.46,49.45,49.46,4100.0,32.8447,32.8447,32.8381,32.8447,4100.0
2007-04-09 13:20:00,49.46,49.46,49.45,49.45,7200.0,32.8447,32.8447,32.8381,32.8381,7200.0
2007-04-09 13:25:00,49.44,49.45,49.44,49.45,5600.0,32.8314,32.8381,32.8314,32.8381,5600.0
2007-04-09 13:30:00,49.44,49.45,49.44,49.44,4800.0,32.8314,32.8381,32.8314,32.8314,4800.0
2007-04-09 13:35:00,49.45,49.45,49.44,49.45,8500.0,32.8381,32.8381,32.8314,32.8381,8500.0
2007-04-09 13:40:00,49.45,49.47,49.45,49.46,8200.0,32.8381,32.8513,32.8381,32.8447,8200.0
2007-04-09 13:45:00,49.46,49.48,49.46,49.47,5400.0,32.8447,32.858,32.8447,32.8513,5400.0
2007-04-09 13:50:00,49.48,49.48,49.45,49.46,9100.0,32.858,32.858,32.8381,32.8447,9100.0
2007-04-09 13:55:00,49.46,49.47,49.44,49.44,15000.0,32.8447,32.8513,32.8314,32.8314,15000.0
2007-04-09 14:00:00,49.44,49.45,49.44,49.44,10400.0,32.8314,32.8381,32.8314,32.8314,10400.0
2007-04-09 14:05:00,49.45,49.47,49.45,49.46,9500.0,32.8381,32.8513,32.8381,32.8447,9500.0
2007-04-09 14:10:00,49.45,49.47,49.45,49.47,9000.0,32.8381,32.8513,32.8381,32.8513,9000.0
2007-04-09 14:15:00,49.47,49.49,49.45,49.46,9500.0,32.8513,32.8646,32.8381,32.8447,9500.0
2007-04-09 14:20:00,49.45,49.47,49.45,49.46,8000.0,32.8381,32.8513,32.8381,32.8447,8000.0
2007-04-09 14:25:00,49.47,49.47,49.42,49.43,10800.0,32.8513,32.8513,32.8181,32.8248,10800.0
2007-04-09 14:30:00,49.42,49.43,49.42,49.42,7200.0,32.8181,32.8248,32.8181,32.8181,7200.0
2007-04-09 14:35:00,49.43,49.44,49.42,49.43,9800.0,32.8248,32.8314,32.8181,32.8248,9800.0
2007-04-09 14:40:00,49.44,49.44,49.43,49.43,6700.0,32.8314,32.8314,32.8248,32.8248,6700.0
2007-04-09 14:45:00,49.44,49.44,49.41,49.42,9300.0,32.8314,32.8314,32.8115,32.8181,9300.0
2007-04-09 14:50:00,49.41,49.41,49.38,49.39,32500.0,32.8115,32.8115,32.7916,32.7982,32500.0
2007-04-09 14:55:00,49.39,49.42,49.38,49.42,18400.0,32.7982,32.8181,32.7916,32.8181,18400.0
2007-04-09 15:00:00,49.41,49.42,49.41,49.42,5800.0,32.8115,32.8181,32.8115,32.8181,5800.0
2007-04-09 15:05:00,49.42,49.43,49.41,49.42,10300.0,32.8181,32.8248,32.8115,32.8181,10300.0
2007-04-09 15:10:00,49.42,49.42,49.41,49.42,8200.0,32.8181,32.8181,32.8115,32.8181,8200.0
2007-04-09 15:15:00,49.42,49.42,49.41,49.42,10400.0,32.8181,32.8181,32.8115,32.8181,10400.0
2007-04-09 15:20:00,49.42,49.44,49.4,49.43,19100.0,32.8181,32.8314,32.8049,32.8248,19100.0
2007-04-09 15:25:00,49.43,49.44,49.41,49.43,21000.0,32.8248,32.8314,32.8115,32.8248,21000.0
2007-04-09 15:30:00,49.43,49.43,49.41,49.42,8400.0,32.8248,32.8248,32.8115,32.8181,8400.0
2007-04-09 15:35:00,49.42,49.44,49.41,49.42,17000.0,32.8181,32.8314,32.8115,32.8181,17000.0
2007-04-09 15:40:00,49.42,49.42,49.4,49.4,11800.0,32.8181,32.8181,32.8049,32.8049,11800.0
2007-04-09 15:45:00,49.4,49.43,49.4,49.43,18100.0,32.8049,32.8248,32.8049,32.8248,18100.0
2007-04-09 15:50:00,49.42,49.44,49.4,49.41,20000.0,32.8181,32.8314,32.8049,32.8115,20000.0
2007-04-09 15:55:00,49.41,49.42,49.37,49.41,27900.0,32.8115,32.8181,32.7849,32.8115,27900.0
2007-04-10 09:30:00,49.31,49.45,49.26,49.27,21300.0,32.7451,32.8381,32.7119,32.7185,21300.0
2007-04-10 09:35:00,49.25,49.45,49.2,49.36,17400.0,32.7052,32.8381,32.672,32.7783,17400.0
2007-04-10 09:40:00,49.35,49.44,49.26,49.37,19400.0,32.7716,32.8314,32.7119,32.7849,19400.0
2007-04-10 09:45:00,49.38,49.38,49.26,49.36,23100.0,32.7916,32.7916,32.7119,32.7783,23100.0
2007-04-10 09:50:00,49.35,49.43,49.33,49.39,16600.0,32.7716,32.8248,32.7584,32.7982,16600.0
2007-04-10 09:55:00,49.39,49.43,49.33,49.38,12700.0,32.7982,32.8248,32.7584,32.7916,12700.0
2007-04-10 10:00:00,49.38,49.48,49.33,49.48,18900.0,32.7916,32.858,32.7584,32.858,18900.0
2007-04-10 10:05:00,49.49,49.55,49.47,49.55,13700.0,32.8646,32.9045,32.8513,32.9045,13700.0
2007-04-10 10:10:00,49.55,49.69,49.53,49.66,107000.0,32.9045,32.9974,32.8912,32.9775,107000.0
2007-04-10 10:15:00,49.68,49.71,49.63,49.71,23900.0,32.9908,33.0107,32.9576,33.0107,23900.0
2007-04-10 10:20:00,49.71,49.73,49.71,49.73,4000.0,33.0107,33.024,33.0107,33.024,4000.0
2007-04-10 10:25:00,49.73,49.74,49.71,49.71,4000.0,33.024,33.0306,33.0107,33.0107,4000.0
2007-04-10 10:30:00,49.69,49.72,49.69,49.72,5000.0,32.9974,33.0174,32.9974,33.0174,5000.0
2007-04-10 10:35:00,49.71,49.72,49.67,49.72,12700.0,33.0107,33.0174,32.9841,33.0174,12700.0
2007-04-10 10:40:00,49.72,49.77,49.71,49.76,21200.0,33.0174,33.0506,33.0107,33.0439,21200.0
2007-04-10 10:45:00,49.76,49.85,49.75,49.83,24200.0,33.0439,33.1037,33.0373,33.0904,24200.0
2007-04-10 10:50:00,49.83,49.84,49.82,49.82,12400.0,33.0904,33.097,33.0838,33.0838,12400.0
2007-04-10 10:55:00,49.83,49.84,49.82,49.84,12300.0,33.0904,33.097,33.0838,33.097,12300.0
2007-04-10 11:00:00,49.84,49.86,49.83,49.85,15800.0,33.097,33.1103,33.0904,33.1037,15800.0
2007-04-10 11:05:00,49.86,49.95,49.84,49.91,54200.0,33.1103,33.1701,33.097,33.1435,54200.0
2007-04-10 11:10:00,49.91,50.0,49.91,50.0,52500.0,33.1435,33.2033,33.1435,33.2033,52500.0
2007-04-10 11:15:00,50.0,50.14,49.99,50.11,72700.0,33.2033,33.2963,33.1967,33.2763,72700.0
2007-04-10 11:20:00,50.11,50.11,50.06,50.07,11800.0,33.2763,33.2763,33.2431,33.2498,11800.0
2007-04-10 11:25:00,50.06,50.12,50.05,50.09,17900.0,33.2431,33.283,33.2365,33.2631,17900.0
2007-04-10 11:30:00,50.11,50.14,50.09,50.1,30000.0,33.2763,33.2963,33.2631,33.2697,30000.0
2007-04-10 11:35:00,50.11,50.11,50.03,50.04,20200.0,33.2763,33.2763,33.2232,33.2299,20200.0
2007-04-10 11:40:00,50.03,50.08,50.03,50.06,15000.0,33.2232,33.2564,33.2232,33.2431,15000.0
2007-04-10 11:45:00,50.05,50.06,50.02,50.03,12100.0,33.2365,33.2431,33.2166,33.2232,12100.0
2007-04-10 11:50:00,50.02,50.03,49.96,49.98,26800.0,33.2166,33.2232,33.1767,33.19,26800.0
2007-04-10 11:55:00,49.98,49.98,49.94,49.95,8900.0,33.19,33.19,33.1634,33.1701,8900.0
2007-04-10 12:00:00,49.94,49.99,49.94,49.98,14000.0,33.1634,33.1967,33.1634,33.19,14000.0
2007-04-10 12:05:00,49.98,50.03,49.98,50.03,18700.0,33.19,33.2232,33.19,33.2232,18700.0
2007-04-10 12:10:00,50.02,50.03,50.01,50.01,6500.0,33.2166,33.2232,33.2099,33.2099,6500.0
2007-04-10 12:15:00,50.02,50.02,50.0,50.01,4700.0,33.2166,33.2166,33.2033,33.2099,4700.0
2007-04-10 12:20:00,50.0,50.01,49.99,49.99,6700.0,33.2033,33.2099,33.1967,33.1967,6700.0
2007-04-10 12:25:00,50.0,50.02,49.98,49.99,4800.0,33.2033,33.2166,33.19,33.1967,4800.0
2007-04-10 12:30:00,50.0,50.01,49.97,49.99,9400.0,33.2033,33.2099,33.1834,33.1967,9400.0
2007-04-10 12:35:00,49.99,50.03,49.96,50.01,12500.0,33.1967,33.2232,33.1767,33.2099,12500.0
2007-04-10 12:40:00,50.01,50.02,49.98,50.01,5500.0,33.2099,33.2166,33.19,33.2099,5500.0
2007-04-10 12:45:00,50.02,50.03,49.99,50.02,10100.0,33.2166,33.2232,33.1967,33.2166,10100.0
2007-04-10 12:50:00,50.03,50.09,49.99,49.99,25500.0,33.2232,33.2631,33.1967,33.1967,25500.0
2007-04-10 12:55:00,49.99,50.03,49.98,49.99,4600.0,33.1967,33.2232,33.19,33.1967,4600.0
2007-04-10 13:00:00,50.01,50.01,49.99,50.0,3500.0,33.2099,33.2099,33.1967,33.2033,3500.0
2007-04-10 13:05:00,50.0,50.01,49.99,50.0,9600.0,33.2033,33.2099,33.1967,33.2033,9600.0
2007-04-10 13:10:00,50.0,50.03,49.97,50.01,13000.0,33.2033,33.2232,33.1834,33.2099,13000.0
2007-04-10 13:15:00,50.0,50.01,49.97,49.99,5100.0,33.2033,33.2099,33.1834,33.1967,5100.0
2007-04-10 13:20:00,49.99,50.04,49.99,50.04,5300.0,33.1967,33.2299,33.1967,33.2299,5300.0
2007-04-10 13:25:00,50.04,50.04,50.0,50.03,6600.0,33.2299,33.2299,33.2033,33.2232,6600.0
2007-04-10 13:30:00,50.03,50.03,49.98,50.0,8600.0,33.2232,33.2232,33.19,33.2033,8600.0
2007-04-10 13:35:00,50.0,50.02,49.95,49.98,18000.0,33.2033,33.2166,33.1701,33.19,18000.0
2007-04-10 13:40:00,49.99,50.0,49.97,49.97,4800.0,33.1967,33.2033,33.1834,33.1834,4800.0
2007-04-10 13:45:00,49.98,49.99,49.97,49.97,6200.0,33.19,33.1967,33.1834,33.1834,6200.0
2007-04-10 13:50:00,49.95,49.98,49.95,49.96,7300.0,33.1701,33.19,33.1701,33.1767,7300.0
2007-04-10 13:55:00,49.98,49.98,49.95,49.95,6100.0,33.19,33.19,33.1701,33.1701,6100.0
2007-04-10 14:00:00,49.97,49.97,49.94,49.95,8500.0,33.1834,33.1834,33.1634,33.1701,8500.0
2007-04-10 14:05:00,49.96,49.96,49.94,49.96,5200.0,33.1767,33.1767,33.1634,33.1767,5200.0
2007-04-10 14:10:00,49.96,49.99,49.95,49.96,6200.0,33.1767,33.1967,33.1701,33.1767,6200.0
2007-04-10 14:15:00,49.96,49.98,49.96,49.98,5200.0,33.1767,33.19,33.1767,33.19,5200.0
2007-04-10 14:20:00,49.98,49.99,49.97,49.99,3300.0,33.19,33.1967,33.1834,33.1967,3300.0
2007-04-10 14:25:00,50.0,50.01,49.98,49.98,9800.0,33.2033,33.2099,33.19,33.19,9800.0
2007-04-10 14:30:00,49.98,49.99,49.92,49.92,15400.0,33.19,33.1967,33.1502,33.1502,15400.0
2007-04-10 14:35:00,49.93,49.94,49.91,49.92,11900.0,33.1568,33.1634,33.1435,33.1502,11900.0
2007-04-10 14:40:00,49.91,49.93,49.91,49.92,11000.0,33.1435,33.1568,33.1435,33.1502,11000.0
2007-04-10 14:45:00,49.92,49.94,49.9,49.91,9200.0,33.1502,33.1634,33.1369,33.1435,9200.0
2007-04-10 14:50:00,49.91,49.92,49.9,49.91,8300.0,33.1435,33.1502,33.1369,33.1435,8300.0
2007-04-10 14:55:00,49.91,49.91,49.9,49.91,4500.0,33.1435,33.1435,33.1369,33.1435,4500.0
2007-04-10 15:00:00,49.91,49.93,49.91,49.93,5200.0,33.1435,33.1568,33.1435,33.1568,5200.0
2007-04-10 15:05:00,49.92,49.94,49.91,49.94,9200.0,33.1502,33.1634,33.1435,33.1634,9200.0
2007-04-10 15:10:00,49.94,50.0,49.93,49.98,18300.0,33.1634,33.2033,33.1568,33.19,18300.0
2007-04-10 15:15:00,49.98,50.04,49.97,50.03,13000.0,33.19,33.2299,33.1834,33.2232,13000.0
2007-04-10 15:20:00,50.03,50.05,50.02,50.05,17300.0,33.2232,33.2365,33.2166,33.2365,17300.0
2007-04-10 15:25:00,50.05,50.08,50.04,50.07,12100.0,33.2365,33.2564,33.2299,33.2498,12100.0
2007-04-10 15:30:00,50.06,50.06,50.04,50.04,8000.0,33.2431,33.2431,33.2299,33.2299,8000.0
2007-04-10 15:35:00,50.05,50.06,50.03,50.05,15600.0,33.2365,33.2431,33.2232,33.2365,15600.0
2007-04-10 15:40:00,50.06,50.07,50.03,50.05,16100.0,33.2431,33.2498,33.2232,33.2365,16100.0
2007-04-10 15:45:00,50.05,50.07,49.99,50.02,36900.0,33.2365,33.2498,33.1967,33.2166,36900.0
2007-04-10 15:50:00,50.02,50.05,50.01,50.05,24900.0,33.2166,33.2365,33.2099,33.2365,24900.0
2007-04-10 15:55:00,50.04,50.06,49.99,49.99,17400.0,33.2299,33.2431,33.1967,33.1967,17400.0
2007-04-11 09:30:00,50.11,50.15,50.0,50.13,35700.0,33.2763,33.3029,33.2033,33.2896,35700.0
2007-04-11 09:35:00,50.14,50.19,50.05,50.05,18600.0,33.2963,33.3295,33.2365,33.2365,18600.0
2007-04-11 09:40:00,50.05,50.17,50.02,50.15,21000.0,33.2365,33.3162,33.2166,33.3029,21000.0
2007-04-11 09:45:00,50.14,50.2,50.0,50.13,26400.0,33.2963,33.3361,33.2033,33.2896,26400.0
2007-04-11 09:50:00,50.14,50.15,50.0,50.12,30700.0,33.2963,33.3029,33.2033,33.283,30700.0
2007-04-11 09:55:00,50.12,50.2,50.12,50.2,13000.0,33.283,33.3361,33.283,33.3361,13000.0
2007-04-11 10:00:00,50.2,50.23,50.18,50.23,11100.0,33.3361,33.356,33.3228,33.356,11100.0
2007-04-11 10:05:00,50.23,50.25,50.21,50.24,12600.0,33.356,33.3693,33.3427,33.3627,12600.0
2007-04-11 10:10:00,50.24,50.29,50.23,50.27,12300.0,33.3627,33.3959,33.356,33.3826,12300.0
2007-04-11 10:15:00,50.26,50.3,50.25,50.27,12900.0,33.3759,33.4025,33.3693,33.3826,12900.0
2007-04-11 10:20:00,50.25,50.25,50.19,50.24,11200.0,33.3693,33.3693,33.3295,33.3627,11200.0
2007-04-11 10:25:00,50.24,50.33,50.24,50.32,13600.0,33.3627,33.4224,33.3627,33.4158,13600.0
2007-04-11 10:30:00,50.32,50.36,50.31,50.34,72000.0,33.4158,33.4424,33.4092,33.4291,72000.0
2007-04-11 10:35:00,50.34,50.36,50.33,50.33,11600.0,33.4291,33.4424,33.4224,33.4224,11600.0
2007-04-11 10:40:00,50.34,50.34,50.24,50.24,14300.0,33.4291,33.4291,33.3627,33.3627,14300.0
2007-04-11 10:45:00,50.24,50.26,50.11,50.13,41800.0,33.3627,33.3759,33.2763,33.2896,41800.0
2007-04-11 10:50:00,50.13,50.14,50.05,50.1,26600.0,33.2896,33.2963,33.2365,33.2697,26600.0
2007-04-11 10:55:00,50.1,50.21,50.06,50.16,24300.0,33.2697,33.3427,33.2431,33.3095,24300.0
2007-04-11 11:00:00,50.16,50.17,50.07,50.07,16500.0,33.3095,33.3162,33.2498,33.2498,16500.0
2007-04-11 11:05:00,50.1,50.1,50.0,50.0,71500.0,33.2697,33.2697,33.2033,33.2033,71500.0
2007-04-11 11:10:00,50.01,50.03,50.0,50.01,14800.0,33.2099,33.2232,33.2033,33.2099,14800.0
2007-04-11 11:15:00,50.01,50.02,49.9,49.91,35600.0,33.2099,33.2166,33.1369,33.1435,35600.0
2007-04-11 11:20:00,49.92,49.96,49.91,49.96,13200.0,33.1502,33.1767,33.1435,33.1767,13200.0
2007-04-11 11:25:00,49.95,49.95,49.92,49.94,9600.0,33.1701,33.1701,33.1502,33.1634,9600.0
2007-04-11 11:30:00,49.93,49.95,49.88,49.89,73700.0,33.1568,33.1701,33.1236,33.1302,73700.0
2007-04-11 11:35:00,49.89,49.97,49.89,49.97,15000.0,33.1302,33.1834,33.1302,33.1834,15000.0
2007-04-11 11:40:00,49.97,50.01,49.95,49.99,15900.0,33.1834,33.2099,33.1701,33.1967,15900.0
2007-04-11 11:45:00,49.99,49.99,49.96,49.96,15400.0,33.1967,33.1967,33.1767,33.1767,15400.0
2007-04-11 11:50:00,49.96,49.96,49.93,49.94,27400.0,33.1767,33.1767,33.1568,33.1634,27400.0
2007-04-11 11:55:00,49.95,49.98,49.95,49.98,20100.0,33.1701,33.19,33.1701,33.19,20100.0
2007-04-11 12:00:00,49.98,50.04,49.98,50.04,26300.0,33.19,33.2299,33.19,33.2299,26300.0
2007-04-11 12:05:00,50.03,50.08,50.03,50.06,10900.0,33.2232,33.2564,33.2232,33.2431,10900.0
2007-04-11 12:10:00,50.07,50.08,50.06,50.07,2600.0,33.2498,33.2564,33.2431,33.2498,2600.0
2007-04-11 12:15:00,50.07,50.08,50.04,50.06,8400.0,33.2498,33.2564,33.2299,33.2431,8400.0
2007-04-11 12:20:00,50.07,50.07,50.03,50.04,9600.0,33.2498,33.2498,33.2232,33.2299,9600.0
2007-04-11 12:25:00,50.05,50.05,50.03,50.05,6400.0,33.2365,33.2365,33.2232,33.2365,6400.0
2007-04-11 12:30:00,50.05,50.07,50.03,50.04,9300.0,33.2365,33.2498,33.2232,33.2299,9300.0
2007-04-11 12:35:00,50.03,50.07,50.03,50.06,7200.0,33.2232,33.2498,33.2232,33.2431,7200.0
2007-04-11 12:40:00,50.06,50.1,50.04,50.1,19900.0,33.2431,33.2697,33.2299,33.2697,19900.0
2007-04-11 12:45:00,50.1,50.12,50.09,50.12,5800.0,33.2697,33.283,33.2631,33.283,5800.0
2007-04-11 12:50:00,50.12,50.12,50.09,50.11,9200.0,33.283,33.283,33.2631,33.2763,9200.0
2007-04-11 12:55:00,50.12,50.15,50.12,50.15,7800.0,33.283,33.3029,33.283,33.3029,7800.0
2007-04-11 13:00:00,50.15,50.15,50.12,50.14,53800.0,33.3029,33.3029,33.283,33.2963,53800.0
2007-04-11 13:05:00,50.14,50.19,50.13,50.18,13300.0,33.2963,33.3295,33.2896,33.3228,13300.0
2007-04-11 13:10:00,50.18,50.19,50.12,50.12,11200.0,33.3228,33.3295,33.283,33.283,11200.0
2007-04-11 13:15:00,50.12,50.14,50.11,50.11,6200.0,33.283,33.2963,33.2763,33.2763,6200.0
2007-04-11 13:20:00,50.1,50.14,50.08,50.14,7800.0,33.2697,33.2963,33.2564,33.2963,7800.0
2007-04-11 13:25:00,50.14,50.16,50.13,50.16,3000.0,33.2963,33.3095,33.2896,33.3095,3000.0
2007-04-11 13:30:00,50.14,50.18,50.14,50.18,6500.0,33.2963,33.3228,33.2963,33.3228,6500.0
2007-04-11 13:35:00,50.18,50.18,50.12,50.13,14500.0,33.3228,33.3228,33.283,33.2896,14500.0
2007-04-11 13:40:00,50.12,50.13,50.09,50.09,7200.0,33.283,33.2896,33.2631,33.2631,7200.0
2007-04-11 13:45:00,50.1,50.15,50.1,50.14,14600.0,33.2697,33.3029,33.2697,33.2963,14600.0
2007-04-11 13:50:00,50.13,50.13,50.1,50.11,16700.0,33.2896,33.2896,33.2697,33.2763,16700.0
2007-04-11 13:55:00,50.11,50.13,50.06,50.1,248700.0,33.2763,33.2896,33.2431,33.2697,248700.0
2007-04-11 14:00:00,50.11,50.14,49.97,50.05,72600.0,33.2763,33.2963,33.1834,33.2365,72600.0
2007-04-11 14:05:00,50.04,50.11,49.92,49.97,45600.0,33.2299,33.2763,33.1502,33.1834,45600.0
2007-04-11 14:10:00,49.97,50.05,49.92,50.05,34200.0,33.1834,33.2365,33.1502,33.2365,34200.0
2007-04-11 14:15:00,50.05,50.07,49.93,50.0,32800.0,33.2365,33.2498,33.1568,33.2033,32800.0
2007-04-11 14:20:00,49.99,50.05,49.98,50.03,17500.0,33.1967,33.2365,33.19,33.2232,17500.0
2007-04-11 14:25:00,50.02,50.05,49.92,49.99,20200.0,33.2166,33.2365,33.1502,33.1967,20200.0
2007-04-11 14:30:00,49.97,50.0,49.92,49.94,18300.0,33.1834,33.2033,33.1502,33.1634,18300.0
2007-04-11 14:35:00,49.94,50.01,49.93,49.94,20800.0,33.1634,33.2099,33.1568,33.1634,20800.0
2007-04-11 14:40:00,49.93,49.96,49.9,49.92,15600.0,33.1568,33.1767,33.1369,33.1502,15600.0
2007-04-11 14:45:00,49.92,49.94,49.88,49.88,13900.0,33.1502,33.1634,33.1236,33.1236,13900.0
2007-04-11 14:50:00,49.88,49.94,49.87,49.91,12000.0,33.1236,33.1634,33.117,33.1435,12000.0
2007-04-11 14:55:00,49.92,49.95,49.9,49.93,14800.0,33.1502,33.1701,33.1369,33.1568,14800.0
2007-04-11 15:00:00,49.93,49.99,49.89,49.92,25200.0,33.1568,33.1967,33.1302,33.1502,25200.0
2007-04-11 15:05:00,49.93,49.94,49.88,49.89,14500.0,33.1568,33.1634,33.1236,33.1302,14500.0
2007-04-11 15:10:00,49.89,49.91,49.84,49.86,44200.0,33.1302,33.1435,33.097,33.1103,44200.0
2007-04-11 15:15:00,49.86,49.88,49.84,49.88,19400.0,33.1103,33.1236,33.097,33.1236,19400.0
2007-04-11 15:20:00,49.88,49.9,49.86,49.88,32700.0,33.1236,33.1369,33.1103,33.1236,32700.0
2007-04-11 15:25:00,49.87,49.9,49.86,49.87,25700.0,33.117,33.1369,33.1103,33.117,25700.0
2007-04-11 15:30:00,49.88,49.89,49.83,49.89,22400.0,33.1236,33.1302,33.0904,33.1302,22400.0
2007-04-11 15:35:00,49.89,49.95,49.88,49.9,13000.0,33.1302,33.1701,33.1236,33.1369,13000.0
2007-04-11 15:40:00,49.9,50.0,49.9,49.97,15100.0,33.1369,33.2033,33.1369,33.1834,15100.0
2007-04-11 15:45:00,49.96,50.0,49.91,49.92,29200.0,33.1767,33.2033,33.1435,33.1502,29200.0
2007-04-11 15:50:00,49.91,49.98,49.91,49.97,30400.0,33.1435,33.19,33.1435,33.1834,30400.0
2007-04-11 15:55:00,49.98,49.98,49.93,49.94,29100.0,33.19,33.19,33.1568,33.1634,29100.0
2007-04-12 09:30:00,49.83,50.0,49.83,49.97,31500.0,33.0904,33.2033,33.0904,33.1834,31500.0
2007-04-12 09:35:00,49.95,49.95,49.83,49.87,10200.0,33.1701,33.1701,33.0904,33.117,10200.0
2007-04-12 09:40:00,49.87,49.94,49.75,49.78,21200.0,33.117,33.1634,33.0373,33.0572,21200.0
2007-04-12 09:45:00,49.78,49.83,49.65,49.65,13200.0,33.0572,33.0904,32.9709,32.9709,13200.0
2007-04-12 09:50:00,49.66,49.74,49.63,49.64,12600.0,32.9775,33.0306,32.9576,32.9642,12600.0
2007-04-12 09:55:00,49.64,49.77,49.63,49.76,19300.0,32.9642,33.0506,32.9576,33.0439,19300.0
2007-04-12 10:00:00,49.76,49.83,49.71,49.78,20700.0,33.0439,33.0904,33.0107,33.0572,20700.0
2007-04-12 10:05:00,49.76,49.79,49.7,49.73,12500.0,33.0439,33.0638,33.0041,33.024,12500.0
2007-04-12 10:10:00,49.73,49.73,49.64,49.66,11400.0,33.024,33.024,32.9642,32.9775,11400.0
2007-04-12 10:15:00,49.66,49.67,49.61,49.64,10200.0,32.9775,32.9841,32.9443,32.9642,10200.0
2007-04-12 10:20:00,49.66,49.7,49.63,49.64,8600.0,32.9775,33.0041,32.9576,32.9642,8600.0
2007-04-12 10:25:00,49.63,49.68,49.63,49.66,8600.0,32.9576,32.9908,32.9576,32.9775,8600.0
2007-04-12 10:30:00,49.65,49.76,49.65,49.75,13100.0,32.9709,33.0439,32.9709,33.0373,13100.0
2007-04-12 10:35:00,49.75,49.8,49.75,49.75,32300.0,33.0373,33.0705,33.0373,33.0373,32300.0
2007-04-12 10:40:00,49.75,49.77,49.73,49.73,9500.0,33.0373,33.0506,33.024,33.024,9500.0
2007-04-12 10:45:00,49.73,49.85,49.73,49.78,29400.0,33.024,33.1037,33.024,33.0572,29400.0
2007-04-12 10:50:00,49.77,49.88,49.77,49.81,24900.0,33.0506,33.1236,33.0506,33.0771,24900.0
2007-04-12 10:55:00,49.82,49.84,49.8,49.81,19600.0,33.0838,33.097,33.0705,33.0771,19600.0
2007-04-12 11:00:00,49.81,49.86,49.79,49.81,27300.0,33.0771,33.1103,33.0638,33.0771,27300.0
2007-04-12 11:05:00,49.81,49.84,49.8,49.84,15100.0,33.0771,33.097,33.0705,33.097,15100.0
2007-04-12 11:10:00,49.82,49.88,49.8,49.81,18400.0,33.0838,33.1236,33.0705,33.0771,18400.0
2007-04-12 11:15:00,49.81,49.82,49.79,49.81,8600.0,33.0771,33.0838,33.0638,33.0771,8600.0
2007-04-12 11:20:00,49.81,49.81,49.8,49.81,19800.0,33.0771,33.0771,33.0705,33.0771,19800.0
2007-04-12 11:25:00,49.81,49.82,49.79,49.81,63600.0,33.0771,33.0838,33.0638,33.0771,63600.0
2007-04-12 11:30:00,49.82,49.84,49.79,49.8,25300.0,33.0838,33.097,33.0638,33.0705,25300.0
2007-04-12 11:35:00,49.79,49.79,49.76,49.76,27300.0,33.0638,33.0638,33.0439,33.0439,27300.0
2007-04-12 11:40:00,49.76,49.76,49.63,49.64,27500.0,33.0439,33.0439,32.9576,32.9642,27500.0
2007-04-12 11:45:00,49.63,49.63,49.55,49.56,22400.0,32.9576,32.9576,32.9045,32.9111,22400.0
2007-04-12 11:50:00,49.56,49.57,49.5,49.51,13100.0,32.9111,32.9177,32.8713,32.8779,13100.0
2007-04-12 11:55:00,49.5,49.55,49.5,49.55,14000.0,32.8713,32.9045,32.8713,32.9045,14000.0
2007-04-12 12:00:00,49.54,49.69,49.51,49.68,19300.0,32.8978,32.9974,32.8779,32.9908,19300.0
2007-04-12 12:05:00,49.68,49.7,49.67,49.68,13900.0,32.9908,33.0041,32.9841,32.9908,13900.0
2007-04-12 12:10:00,49.69,49.7,49.66,49.66,7700.0,32.9974,33.0041,32.9775,32.9775,7700.0
2007-04-12 12:15:00,49.65,49.7,49.65,49.66,13000.0,32.9709,33.0041,32.9709,32.9775,13000.0
2007-04-12 12:20:00,49.68,49.69,49.66,49.68,11000.0,32.9908,32.9974,32.9775,32.9908,11000.0
2007-04-12 12:25:00,49.7,49.7,49.68,49.69,6500.0,33.0041,33.0041,32.9908,32.9974,6500.0
2007-04-12 12:30:00,49.68,49.69,49.67,49.68,13400.0,32.9908,32.9974,32.9841,32.9908,13400.0
2007-04-12 12:35:00,49.68,49.75,49.67,49.74,18700.0,32.9908,33.0373,32.9841,33.0306,18700.0
2007-04-12 12:40:00,49.76,49.78,49.75,49.77,18800.0,33.0439,33.0572,33.0373,33.0506,18800.0
2007-04-12 12:45:00,49.75,49.75,49.68,49.68,8200.0,33.0373,33.0373,32.9908,32.9908,8200.0
2007-04-12 12:50:00,49.67,49.68,49.66,49.68,4500.0,32.9841,32.9908,32.9775,32.9908,4500.0
2007-04-12 12:55:00,49.67,49.69,49.67,49.67,3300.0,32.9841,32.9974,32.9841,32.9841,3300.0
2007-04-12 13:00:00,49.67,49.7,49.66,49.7,4300.0,32.9841,33.0041,32.9775,33.0041,4300.0
2007-04-12 13:05:00,49.69,49.71,49.68,49.71,6800.0,32.9974,33.0107,32.9908,33.0107,6800.0
2007-04-12 13:10:00,49.71,49.73,49.7,49.72,12100.0,33.0107,33.024,33.0041,33.0174,12100.0
2007-04-12 13:15:00,49.71,49.72,49.7,49.71,10300.0,33.0107,33.0174,33.0041,33.0107,10300.0
2007-04-12 13:20:00,49.71,49.75,49.7,49.75,10700.0,33.0107,33.0373,33.0041,33.0373,10700.0
2007-04-12 13:25:00,49.75,49.77,49.73,49.74,11500.0,33.0373,33.0506,33.024,33.0306,11500.0
2007-04-12 13:30:00,49.75,49.78,49.75,49.78,12600.0,33.0373,33.0572,33.0373,33.0572,12600.0
2007-04-12 13:35:00,49.78,49.78,49.75,49.76,9600.0,33.0572,33.0572,33.0373,33.0439,9600.0
2007-04-12 13:40:00,49.75,49.76,49.74,49.76,5600.0,33.0373,33.0439,33.0306,33.0439,5600.0
2007-04-12 13:45:00,49.75,49.75,49.74,49.74,7700.0,33.0373,33.0373,33.0306,33.0306,7700.0
2007-04-12 13:50:00,49.74,49.76,49.73,49.75,7700.0,33.0306,33.0439,33.024,33.0373,7700.0
2007-04-12 13:55:00,49.73,49.73,49.7,49.71,19900.0,33.024,33.024,33.0041,33.0107,19900.0
2007-04-12 14:00:00,49.7,49.77,49.7,49.77,12300.0,33.0041,33.0506,33.0041,33.0506,12300.0
2007-04-12 14:05:00,49.77,49.78,49.75,49.76,9700.0,33.0506,33.0572,33.0373,33.0439,9700.0
2007-04-12 14:10:00,49.76,49.8,49.74,49.79,16900.0,33.0439,33.0705,33.0306,33.0638,16900.0
2007-04-12 14:15:00,49.8,49.8,49.76,49.77,19200.0,33.0705,33.0705,33.0439,33.0506,19200.0
2007-04-12 14:20:00,49.76,49.78,49.76,49.76,8100.0,33.0439,33.0572,33.0439,33.0439,8100.0
2007-04-12 14:25:00,49.76,49.77,49.74,49.75,10600.0,33.0439,33.0506,33.0306,33.0373,10600.0
2007-04-12 14:30:00,49.76,49.8,49.76,49.77,16900.0,33.0439,33.0705,33.0439,33.0506,16900.0
2007-04-12 14:35:00,49.77,49.77,49.74,49.74,5800.0,33.0506,33.0506,33.0306,33.0306,5800.0
2007-04-12 14:40:00,49.75,49.77,49.74,49.76,12900.0,33.0373,33.0506,33.0306,33.0439,12900.0
2007-04-12 14:45:00,49.77,49.77,49.75,49.76,4700.0,33.0506,33.0506,33.0373,33.0439,4700.0
2007-04-12 14:50:00,49.76,49.78,49.75,49.77,9300.0,33.0439,33.0572,33.0373,33.0506,9300.0
2007-04-12 14:55:00,49.76,49.77,49.75,49.75,8400.0,33.0439,33.0506,33.0373,33.0373,8400.0
2007-04-12 15:00:00,49.75,49.77,49.75,49.76,6600.0,33.0373,33.0506,33.0373,33.0439,6600.0
2007-04-12 15:05:00,49.76,49.78,49.74,49.76,33100.0,33.0439,33.0572,33.0306,33.0439,33100.0
2007-04-12 15:10:00,49.76,49.77,49.71,49.71,23500.0,33.0439,33.0506,33.0107,33.0107,23500.0
2007-04-12 15:15:00,49.71,49.75,49.71,49.73,23100.0,33.0107,33.0373,33.0107,33.024,23100.0
2007-04-12 15:20:00,49.73,49.75,49.7,49.71,15900.0,33.024,33.0373,33.0041,33.0107,15900.0
2007-04-12 15:25:00,49.71,49.73,49.7,49.72,13200.0,33.0107,33.024,33.0041,33.0174,13200.0
2007-04-12 15:30:00,49.73,49.77,49.73,49.76,9800.0,33.024,33.0506,33.024,33.0439,9800.0
2007-04-12 15:35:00,49.76,49.78,49.76,49.76,17300.0,33.0439,33.0572,33.0439,33.0439,17300.0
2007-04-12 15:40:00,49.75,49.79,49.75,49.79,10500.0,33.0373,33.0638,33.0373,33.0638,10500.0
2007-04-12 15:45:00,49.79,49.82,49.79,49.81,13000.0,33.0638,33.0838,33.0638,33.0771,13000.0
2007-04-12 15:50:00,49.81,49.86,49.81,49.83,21000.0,33.0771,33.1103,33.0771,33.0904,21000.0
2007-04-12 15:55:00,49.84,49.84,49.78,49.78,15400.0,33.097,33.097,33.0572,33.0572,15400.0
2007-04-13 09:30:00,50.65,50.65,49.69,49.84,34300.0,33.6349,33.6349,32.9974,33.097,34300.0
2007-04-13 09:35:00,49.84,49.91,49.76,49.86,20400.0,33.097,33.1435,33.0439,33.1103,20400.0
2007-04-13 09:40:00,49.86,49.95,49.86,49.94,15100.0,33.1103,33.1701,33.1103,33.1634,15100.0
2007-04-13 09:45:00,49.94,49.99,49.88,49.95,17900.0,33.1634,33.1967,33.1236,33.1701,17900.0
2007-04-13 09:50:00,49.95,49.99,49.93,49.98,13500.0,33.1701,33.1967,33.1568,33.19,13500.0
2007-04-13 09:55:00,49.98,50.0,49.96,49.99,14900.0,33.19,33.2033,33.1767,33.1967,14900.0
2007-04-13 10:00:00,50.0,50.0,49.87,49.97,29800.0,33.2033,33.2033,33.117,33.1834,29800.0
2007-04-13 10:05:00,49.97,50.0,49.82,49.9,51800.0,33.1834,33.2033,33.0838,33.1369,51800.0
2007-04-13 10:10:00,49.9,50.0,49.89,49.98,56200.0,33.1369,33.2033,33.1302,33.19,56200.0
2007-04-13 10:15:00,49.96,49.97,49.87,49.87,34200.0,33.1767,33.1834,33.117,33.117,34200.0
2007-04-13 10:20:00,49.88,49.93,49.81,49.82,36800.0,33.1236,33.1568,33.0771,33.0838,36800.0
2007-04-13 10:25:00,49.82,49.83,49.76,49.81,15700.0,33.0838,33.0904,33.0439,33.0771,15700.0
2007-04-13 10:30:00,49.82,49.97,49.81,49.91,23500.0,33.0838,33.1834,33.0771,33.1435,23500.0
2007-04-13 10:35:00,49.9,50.0,49.89,49.97,35900.0,33.1369,33.2033,33.1302,33.1834,35900.0
2007-04-13 10:40:00,49.99,50.0,49.96,49.98,9800.0,33.1967,33.2033,33.1767,33.19,9800.0
2007-04-13 10:45:00,49.98,50.0,49.96,49.98,12700.0,33.19,33.2033,33.1767,33.19,12700.0
2007-04-13 10:50:00,49.99,50.0,49.95,49.95,9500.0,33.1967,33.2033,33.1701,33.1701,9500.0
2007-04-13 10:55:00,49.96,50.0,49.95,49.98,18800.0,33.1767,33.2033,33.1701,33.19,18800.0
2007-04-13 11:00:00,49.99,50.04,49.98,50.04,22100.0,33.1967,33.2299,33.19,33.2299,22100.0
2007-04-13 11:05:00,50.04,50.09,50.01,50.05,8700.0,33.2299,33.2631,33.2099,33.2365,8700.0
2007-04-13 11:10:00,50.05,50.05,50.0,50.03,8900.0,33.2365,33.2365,33.2033,33.2232,8900.0
2007-04-13 11:15:00,50.03,50.08,50.03,50.05,8600.0,33.2232,33.2564,33.2232,33.2365,8600.0
2007-04-13 11:20:00,50.06,50.09,50.03,50.04,35600.0,33.2431,33.2631,33.2232,33.2299,35600.0
2007-04-13 11:25:00,50.04,50.06,50.03,50.04,21300.0,33.2299,33.2431,33.2232,33.2299,21300.0
2007-04-13 11:30:00,50.04,50.1,50.03,50.1,15800.0,33.2299,33.2697,33.2232,33.2697,15800.0
2007-04-13 11:35:00,50.1,50.12,50.09,50.12,12200.0,33.2697,33.283,33.2631,33.283,12200.0
2007-04-13 11:40:00,50.12,50.13,50.11,50.12,6800.0,33.283,33.2896,33.2763,33.283,6800.0
2007-04-13 11:45:00,50.13,50.18,50.12,50.18,12600.0,33.2896,33.3228,33.283,33.3228,12600.0
2007-04-13 11:50:00,50.18,50.18,50.12,50.12,8400.0,33.3228,33.3228,33.283,33.283,8400.0
2007-04-13 11:55:00,50.12,50.12,50.07,50.08,5600.0,33.283,33.283,33.2498,33.2564,5600.0
2007-04-13 12:00:00,50.07,50.08,50.05,50.07,6400.0,33.2498,33.2564,33.2365,33.2498,6400.0
2007-04-13 12:05:00,50.07,50.12,50.06,50.12,8100.0,33.2498,33.283,33.2431,33.283,8100.0
2007-04-13 12:10:00,50.11,50.14,50.11,50.14,9400.0,33.2763,33.2963,33.2763,33.2963,9400.0
2007-04-13 12:15:00,50.13,50.14,50.11,50.12,7400.0,33.2896,33.2963,33.2763,33.283,7400.0
2007-04-13 12:20:00,50.12,50.14,50.1,50.14,8300.0,33.283,33.2963,33.2697,33.2963,8300.0
2007-04-13 12:25:00,50.13,50.17,50.12,50.16,25500.0,33.2896,33.3162,33.283,33.3095,25500.0
2007-04-13 12:30:00,50.15,50.16,50.11,50.12,24900.0,33.3029,33.3095,33.2763,33.283,24900.0
2007-04-13 12:35:00,50.12,50.15,50.11,50.15,19300.0,33.283,33.3029,33.2763,33.3029,19300.0
2007-04-13 12:40:00,50.15,50.15,50.07,50.09,16400.0,33.3029,33.3029,33.2498,33.2631,16400.0
2007-04-13 12:45:00,50.09,50.1,50.08,50.09,4700.0,33.2631,33.2697,33.2564,33.2631,4700.0
2007-04-13 12:50:00,50.11,50.13,50.09,50.12,16500.0,33.2763,33.2896,33.2631,33.283,16500.0
2007-04-13 12:55:00,50.11,50.13,50.1,50.1,4100.0,33.2763,33.2896,33.2697,33.2697,4100.0
2007-04-13 13:00:00,50.09,50.09,50.04,50.04,10500.0,33.2631,33.2631,33.2299,33.2299,10500.0
2007-04-13 13:05:00,50.04,50.04,49.99,50.02,20000.0,33.2299,33.2299,33.1967,33.2166,20000.0
2007-04-13 13:10:00,50.01,50.02,49.96,49.96,11200.0,33.2099,33.2166,33.1767,33.1767,11200.0
2007-04-13 13:15:00,49.97,50.01,49.95,50.01,10900.0,33.1834,33.2099,33.1701,33.2099,10900.0
2007-04-13 13:20:00,50.01,50.03,50.0,50.01,6700.0,33.2099,33.2232,33.2033,33.2099,6700.0
2007-04-13 13:25:00,50.02,50.04,50.0,50.01,9700.0,33.2166,33.2299,33.2033,33.2099,9700.0
2007-04-13 13:30:00,50.01,50.06,49.98,50.03,11100.0,33.2099,33.2431,33.19,33.2232,11100.0
2007-04-13 13:35:00,50.01,50.04,50.0,50.04,7500.0,33.2099,33.2299,33.2033,33.2299,7500.0
2007-04-13 13:40:00,50.04,50.06,50.03,50.06,5000.0,33.2299,33.2431,33.2232,33.2431,5000.0
2007-04-13 13:45:00,50.06,50.09,50.05,50.06,4900.0,33.2431,33.2631,33.2365,33.2431,4900.0
2007-04-13 13:50:00,50.06,50.1,50.05,50.07,5200.0,33.2431,33.2697,33.2365,33.2498,5200.0
2007-04-13 13:55:00,50.08,50.1,50.05,50.08,4800.0,33.2564,33.2697,33.2365,33.2564,4800.0
2007-04-13 14:00:00,50.08,50.09,49.99,50.01,9300.0,33.2564,33.2631,33.1967,33.2099,9300.0
2007-04-13 14:05:00,50.01,50.02,49.98,49.98,9100.0,33.2099,33.2166,33.19,33.19,9100.0
2007-04-13 14:10:00,49.98,50.01,49.98,49.99,11900.0,33.19,33.2099,33.19,33.1967,11900.0
2007-04-13 14:15:00,49.99,50.0,49.97,49.98,9200.0,33.1967,33.2033,33.1834,33.19,9200.0
2007-04-13 14:20:00,49.99,50.03,49.97,50.03,32800.0,33.1967,33.2232,33.1834,33.2232,32800.0
2007-04-13 14:25:00,50.03,50.05,50.01,50.05,7900.0,33.2232,33.2365,33.2099,33.2365,7900.0
2007-04-13 14:30:00,50.05,50.07,50.03,50.05,12400.0,33.2365,33.2498,33.2232,33.2365,12400.0
2007-04-13 14:35:00,50.05,50.1,50.03,50.07,9600.0,33.2365,33.2697,33.2232,33.2498,9600.0
2007-04-13 14:40:00,50.07,50.1,50.05,50.05,10500.0,33.2498,33.2697,33.2365,33.2365,10500.0
2007-04-13 14:45:00,50.06,50.09,50.05,50.07,11500.0,33.2431,33.2631,33.2365,33.2498,11500.0
2007-04-13 14:50:00,50.07,50.1,50.07,50.08,6000.0,33.2498,33.2697,33.2498,33.2564,6000.0
2007-04-13 14:55:00,50.08,50.1,50.05,50.07,9600.0,33.2564,33.2697,33.2365,33.2498,9600.0
2007-04-13 15:00:00,50.07,50.09,50.04,50.05,13600.0,33.2498,33.2631,33.2299,33.2365,13600.0
2007-04-13 15:05:00,50.06,50.07,50.04,50.05,10700.0,33.2431,33.2498,33.2299,33.2365,10700.0
2007-04-13 15:10:00,50.05,50.07,50.04,50.07,17300.0,33.2365,33.2498,33.2299,33.2498,17300.0
2007-04-13 15:15:00,50.07,50.1,50.05,50.1,21500.0,33.2498,33.2697,33.2365,33.2697,21500.0
2007-04-13 15:20:00,50.08,50.13,50.08,50.11,18000.0,33.2564,33.2896,33.2564,33.2763,18000.0
2007-04-13 15:25:00,50.11,50.12,50.01,50.02,31200.0,33.2763,33.283,33.2099,33.2166,31200.0
2007-04-13 15:30:00,50.03,50.03,50.02,50.03,16200.0,33.2232,33.2232,33.2166,33.2232,16200.0
2007-04-13 15:35:00,50.03,50.03,49.99,49.99,26600.0,33.2232,33.2232,33.1967,33.1967,26600.0
2007-04-13 15:40:00,50.01,50.01,49.89,49.9,66500.0,33.2099,33.2099,33.1302,33.1369,66500.0
2007-04-13 15:45:00,49.9,49.94,49.89,49.9,62300.0,33.1369,33.1634,33.1302,33.1369,62300.0
2007-04-13 15:50:00,49.9,49.93,49.89,49.93,55800.0,33.1369,33.1568,33.1302,33.1568,55800.0
2007-04-13 15:55:00,49.92,49.95,49.89,49.9,57000.0,33.1502,33.1701,33.1302,33.1369,57000.0
2007-04-16 09:30:00,50.0,50.1,49.86,49.94,48600.0,33.2033,33.2697,33.1103,33.1634,48600.0
2007-04-16 09:35:00,49.95,49.97,49.85,49.85,20100.0,33.1701,33.1834,33.1037,33.1037,20100.0
2007-04-16 09:40:00,49.86,49.86,49.73,49.76,27000.0,33.1103,33.1103,33.024,33.0439,27000.0
2007-04-16 09:45:00,49.76,49.8,49.65,49.69,29400.0,33.0439,33.0705,32.9709,32.9974,29400.0
2007-04-16 09:50:00,49.69,49.88,49.68,49.77,33200.0,32.9974,33.1236,32.9908,33.0506,33200.0
2007-04-16 09:55:00,49.74,49.82,49.67,49.76,26600.0,33.0306,33.0838,32.9841,33.0439,26600.0
2007-04-16 10:00:00,49.76,49.83,49.73,49.78,21400.0,33.0439,33.0904,33.024,33.0572,21400.0
2007-04-16 10:05:00,49.79,49.83,49.69,49.73,33500.0,33.0638,33.0904,32.9974,33.024,33500.0
2007-04-16 10:10:00,49.74,49.77,49.69,49.7,33800.0,33.0306,33.0506,32.9974,33.0041,33800.0
2007-04-16 10:15:00,49.7,49.73,49.66,49.7,27600.0,33.0041,33.024,32.9775,33.0041,27600.0
2007-04-16 10:20:00,49.7,49.87,49.7,49.77,119300.0,33.0041,33.117,33.0041,33.0506,119300.0
2007-04-16 10:25:00,49.76,49.76,49.66,49.7,18200.0,33.0439,33.0439,32.9775,33.0041,18200.0
2007-04-16 10:30:00,49.7,49.71,49.65,49.67,15800.0,33.0041,33.0107,32.9709,32.9841,15800.0
2007-04-16 10:35:00,49.66,49.68,49.63,49.66,19000.0,32.9775,32.9908,32.9576,32.9775,19000.0
2007-04-16 10:40:00,49.64,49.68,49.61,49.68,16500.0,32.9642,32.9908,32.9443,32.9908,16500.0
2007-04-16 10:45:00,49.66,49.68,49.61,49.62,31300.0,32.9775,32.9908,32.9443,32.9509,31300.0
2007-04-16 10:50:00,49.63,49.64,49.55,49.57,25900.0,32.9576,32.9642,32.9045,32.9177,25900.0
2007-04-16 10:55:00,49.56,49.56,49.51,49.55,19600.0,32.9111,32.9111,32.8779,32.9045,19600.0
2007-04-16 11:00:00,49.56,49.58,49.54,49.58,22700.0,32.9111,32.9244,32.8978,32.9244,22700.0
2007-04-16 11:05:00,49.59,49.59,49.54,49.56,22400.0,32.931,32.931,32.8978,32.9111,22400.0
2007-04-16 11:10:00,49.55,49.57,49.54,49.57,17100.0,32.9045,32.9177,32.8978,32.9177,17100.0
2007-04-16 11:15:00,49.56,49.57,49.52,49.52,16700.0,32.9111,32.9177,32.8845,32.8845,16700.0
2007-04-16 11:20:00,49.52,49.52,49.49,49.49,16700.0,32.8845,32.8845,32.8646,32.8646,16700.0
2007-04-16 11:25:00,49.48,49.49,49.47,49.48,14000.0,32.858,32.8646,32.8513,32.858,14000.0
2007-04-16 11:30:00,49.48,49.52,49.48,49.49,14600.0,32.858,32.8845,32.858,32.8646,14600.0
2007-04-16 11:35:00,49.5,49.52,49.48,49.49,19200.0,32.8713,32.8845,32.858,32.8646,19200.0
2007-04-16 11:40:00,49.5,49.51,49.48,49.48,13700.0,32.8713,32.8779,32.858,32.858,13700.0
2007-04-16 11:45:00,49.49,49.52,49.46,49.5,14500.0,32.8646,32.8845,32.8447,32.8713,14500.0
2007-04-16 11:50:00,49.5,49.51,49.46,49.46,23300.0,32.8713,32.8779,32.8447,32.8447,23300.0
2007-04-16 11:55:00,49.47,49.52,49.45,49.51,13100.0,32.8513,32.8845,32.8381,32.8779,13100.0
2007-04-16 12:00:00,49.51,49.52,49.49,49.49,12500.0,32.8779,32.8845,32.8646,32.8646,12500.0
2007-04-16 12:05:00,49.49,49.49,49.44,49.46,15600.0,32.8646,32.8646,32.8314,32.8447,15600.0
2007-04-16 12:10:00,49.45,49.46,49.43,49.44,14700.0,32.8381,32.8447,32.8248,32.8314,14700.0
2007-04-16 12:15:00,49.44,49.46,49.43,49.45,12300.0,32.8314,32.8447,32.8248,32.8381,12300.0
2007-04-16 12:20:00,49.46,49.48,49.43,49.43,15400.0,32.8447,32.858,32.8248,32.8248,15400.0
2007-04-16 12:25:00,49.44,49.47,49.44,49.47,15300.0,32.8314,32.8513,32.8314,32.8513,15300.0
2007-04-16 12:30:00,49.47,49.49,49.46,49.48,14900.0,32.8513,32.8646,32.8447,32.858,14900.0
2007-04-16 12:35:00,49.48,49.51,49.46,49.46,24700.0,32.858,32.8779,32.8447,32.8447,24700.0
2007-04-16 12:40:00,49.46,49.47,49.43,49.47,24700.0,32.8447,32.8513,32.8248,32.8513,24700.0
2007-04-16 12:45:00,49.47,49.47,49.44,49.45,9900.0,32.8513,32.8513,32.8314,32.8381,9900.0
2007-04-16 12:50:00,49.45,49.45,49.41,49.41,13400.0,32.8381,32.8381,32.8115,32.8115,13400.0
2007-04-16 12:55:00,49.42,49.42,49.39,49.39,9800.0,32.8181,32.8181,32.7982,32.7982,9800.0
2007-04-16 13:00:00,49.4,49.41,49.38,49.39,15400.0,32.8049,32.8115,32.7916,32.7982,15400.0
2007-04-16 13:05:00,49.39,49.5,49.38,49.5,34400.0,32.7982,32.8713,32.7916,32.8713,34400.0
2007-04-16 13:10:00,49.5,49.51,49.48,49.5,31900.0,32.8713,32.8779,32.858,32.8713,31900.0
2007-04-16 13:15:00,49.5,49.55,49.49,49.52,18800.0,32.8713,32.9045,32.8646,32.8845,18800.0
2007-04-16 13:20:00,49.54,49.61,49.53,49.57,28500.0,32.8978,32.9443,32.8912,32.9177,28500.0
2007-04-16 13:25:00,49.56,49.6,49.53,49.6,37600.0,32.9111,32.9377,32.8912,32.9377,37600.0
2007-04-16 13:30:00,49.6,49.64,49.6,49.63,47800.0,32.9377,32.9642,32.9377,32.9576,47800.0
2007-04-16 13:35:00,49.63,49.76,49.63,49.73,40900.0,32.9576,33.0439,32.9576,33.024,40900.0
2007-04-16 13:40:00,49.72,49.76,49.7,49.72,28500.0,33.0174,33.0439,33.0041,33.0174,28500.0
2007-04-16 13:45:00,49.72,49.76,49.72,49.75,16200.0,33.0174,33.0439,33.0174,33.0373,16200.0
2007-04-16 13:50:00,49.75,49.8,49.74,49.75,22600.0,33.0373,33.0705,33.0306,33.0373,22600.0
2007-04-16 13:55:00,49.74,49.79,49.71,49.74,15300.0,33.0306,33.0638,33.0107,33.0306,15300.0
2007-04-16 14:00:00,49.75,49.76,49.7,49.7,13800.0,33.0373,33.0439,33.0041,33.0041,13800.0
2007-04-16 14:05:00,49.71,49.71,49.67,49.68,11400.0,33.0107,33.0107,32.9841,32.9908,11400.0
2007-04-16 14:10:00,49.69,49.72,49.69,49.69,17600.0,32.9974,33.0174,32.9974,32.9974,17600.0
2007-04-16 14:15:00,49.69,49.73,49.66,49.73,15300.0,32.9974,33.024,32.9775,33.024,15300.0
2007-04-16 14:20:00,49.73,49.73,49.68,49.71,14600.0,33.024,33.024,32.9908,33.0107,14600.0
2007-04-16 14:25:00,49.71,49.74,49.7,49.73,17300.0,33.0107,33.0306,33.0041,33.024,17300.0
2007-04-16 14:30:00,49.73,49.75,49.73,49.75,13700.0,33.024,33.0373,33.024,33.0373,13700.0
2007-04-16 14:35:00,49.75,49.76,49.72,49.73,12500.0,33.0373,33.0439,33.0174,33.024,12500.0
2007-04-16 14:40:00,49.72,49.73,49.7,49.73,20300.0,33.0174,33.024,33.0041,33.024,20300.0
2007-04-16 14:45:00,49.72,49.73,49.71,49.71,12700.0,33.0174,33.024,33.0107,33.0107,12700.0
2007-04-16 14:50:00,49.71,49.73,49.67,49.68,18200.0,33.0107,33.024,32.9841,32.9908,18200.0
2007-04-16 14:55:00,49.67,49.7,49.64,49.7,11100.0,32.9841,33.0041,32.9642,33.0041,11100.0
2007-04-16 15:00:00,49.69,49.72,49.67,49.68,17000.0,32.9974,33.0174,32.9841,32.9908,17000.0
2007-04-16 15:05:00,49.66,49.69,49.64,49.69,20000.0,32.9775,32.9974,32.9642,32.9974,20000.0
2007-04-16 15:10:00,49.69,49.71,49.69,49.69,11000.0,32.9974,33.0107,32.9974,32.9974,11000.0
2007-04-16 15:15:00,49.69,49.7,49.66,49.69,25100.0,32.9974,33.0041,32.9775,32.9974,25100.0
2007-04-16 15:20:00,49.68,49.7,49.65,49.68,18100.0,32.9908,33.0041,32.9709,32.9908,18100.0
2007-04-16 15:25:00,49.68,49.73,49.67,49.72,13300.0,32.9908,33.024,32.9841,33.0174,13300.0
2007-04-16 15:30:00,49.72,49.73,49.68,49.7,21700.0,33.0174,33.024,32.9908,33.0041,21700.0
2007-04-16 15:35:00,49.71,49.75,49.69,49.73,14500.0,33.0107,33.0373,32.9974,33.024,14500.0
2007-04-16 15:40:00,49.74,49.78,49.71,49.78,22900.0,33.0306,33.0572,33.0107,33.0572,22900.0
2007-04-16 15:45:00,49.79,49.79,49.74,49.74,11100.0,33.0638,33.0638,33.0306,33.0306,11100.0
2007-04-16 15:50:00,49.74,49.76,49.72,49.76,16800.0,33.0306,33.0439,33.0174,33.0439,16800.0
2007-04-16 15:55:00,49.75,49.8,49.73,49.8,31800.0,33.0373,33.0705,33.024,33.0705,31800.0
2007-04-17 09:30:00,50.0,50.02,49.83,49.85,39800.0,33.2033,33.2166,33.0904,33.1037,39800.0
2007-04-17 09:35:00,49.84,49.88,49.77,49.79,16300.0,33.097,33.1236,33.0506,33.0638,16300.0
2007-04-17 09:40:00,49.81,49.83,49.68,49.71,19600.0,33.0771,33.0904,32.9908,33.0107,19600.0
2007-04-17 09:45:00,49.7,49.85,49.67,49.84,19800.0,33.0041,33.1037,32.9841,33.097,19800.0
2007-04-17 09:50:00,49.84,50.02,49.84,50.02,18800.0,33.097,33.2166,33.097,33.2166,18800.0
2007-04-17 09:55:00,50.02,50.13,50.02,50.02,14600.0,33.2166,33.2896,33.2166,33.2166,14600.0
2007-04-17 10:00:00,50.03,50.12,49.99,50.11,31100.0,33.2232,33.283,33.1967,33.2763,31100.0
2007-04-17 10:05:00,50.11,50.12,50.05,50.09,24100.0,33.2763,33.283,33.2365,33.2631,24100.0
2007-04-17 10:10:00,50.09,50.14,50.05,50.08,18800.0,33.2631,33.2963,33.2365,33.2564,18800.0
2007-04-17 10:15:00,50.08,50.2,50.07,50.17,19700.0,33.2564,33.3361,33.2498,33.3162,19700.0
2007-04-17 10:20:00,50.16,50.19,50.15,50.18,5800.0,33.3095,33.3295,33.3029,33.3228,5800.0
2007-04-17 10:25:00,50.18,50.23,50.17,50.22,8200.0,33.3228,33.356,33.3162,33.3494,8200.0
2007-04-17 10:30:00,50.22,50.25,50.18,50.19,8600.0,33.3494,33.3693,33.3228,33.3295,8600.0
2007-04-17 10:35:00,50.2,50.25,50.2,50.24,10600.0,33.3361,33.3693,33.3361,33.3627,10600.0
2007-04-17 10:40:00,50.23,50.24,50.19,50.19,5900.0,33.356,33.3627,33.3295,33.3295,5900.0
2007-04-17 10:45:00,50.2,50.28,50.18,50.28,14200.0,33.3361,33.3892,33.3228,33.3892,14200.0
2007-04-17 10:50:00,50.28,50.3,50.28,50.3,9400.0,33.3892,33.4025,33.3892,33.4025,9400.0
2007-04-17 10:55:00,50.29,50.31,50.29,50.3,7700.0,33.3959,33.4092,33.3959,33.4025,7700.0
2007-04-17 11:00:00,50.3,50.32,50.29,50.29,4400.0,33.4025,33.4158,33.3959,33.3959,4400.0
2007-04-17 11:05:00,50.3,50.3,50.25,50.25,3200.0,33.4025,33.4025,33.3693,33.3693,3200.0
2007-04-17 11:10:00,50.26,50.27,50.21,50.21,9800.0,33.3759,33.3826,33.3427,33.3427,9800.0
2007-04-17 11:15:00,50.2,50.26,50.2,50.26,12300.0,33.3361,33.3759,33.3361,33.3759,12300.0
2007-04-17 11:20:00,50.27,50.27,50.24,50.24,2000.0,33.3826,33.3826,33.3627,33.3627,2000.0
2007-04-17 11:25:00,50.24,50.25,50.23,50.23,3100.0,33.3627,33.3693,33.356,33.356,3100.0
2007-04-17 11:30:00,50.24,50.25,50.2,50.21,6300.0,33.3627,33.3693,33.3361,33.3427,6300.0
2007-04-17 11:35:00,50.21,50.25,50.2,50.22,8300.0,33.3427,33.3693,33.3361,33.3494,8300.0
2007-04-17 11:40:00,50.23,50.26,50.23,50.25,9100.0,33.356,33.3759,33.356,33.3693,9100.0
2007-04-17 11:45:00,50.26,50.29,50.25,50.28,11200.0,33.3759,33.3959,33.3693,33.3892,11200.0
2007-04-17 11:50:00,50.28,50.3,50.27,50.27,8900.0,33.3892,33.4025,33.3826,33.3826,8900.0
2007-04-17 11:55:00,50.28,50.35,50.28,50.32,18600.0,33.3892,33.4357,33.3892,33.4158,18600.0
2007-04-17 12:00:00,50.32,50.35,50.3,50.32,8800.0,33.4158,33.4357,33.4025,33.4158,8800.0
2007-04-17 12:05:00,50.34,50.34,50.31,50.34,9000.0,33.4291,33.4291,33.4092,33.4291,9000.0
2007-04-17 12:10:00,50.34,50.37,50.34,50.35,8300.0,33.4291,33.449,33.4291,33.4357,8300.0
2007-04-17 12:15:00,50.37,50.37,50.35,50.37,4100.0,33.449,33.449,33.4357,33.449,4100.0
2007-04-17 12:20:00,50.35,50.37,50.35,50.36,3100.0,33.4357,33.449,33.4357,33.4424,3100.0
2007-04-17 12:25:00,50.36,50.36,50.35,50.36,6000.0,33.4424,33.4424,33.4357,33.4424,6000.0
2007-04-17 12:30:00,50.36,50.36,50.33,50.34,6600.0,33.4424,33.4424,33.4224,33.4291,6600.0
2007-04-17 12:35:00,50.33,50.33,50.29,50.3,15300.0,33.4224,33.4224,33.3959,33.4025,15300.0
2007-04-17 12:40:00,50.29,50.29,50.27,50.27,5100.0,33.3959,33.3959,33.3826,33.3826,5100.0
2007-04-17 12:45:00,50.27,50.29,50.27,50.28,8500.0,33.3826,33.3959,33.3826,33.3892,8500.0
2007-04-17 12:50:00,50.28,50.32,50.27,50.31,10300.0,33.3892,33.4158,33.3826,33.4092,10300.0
2007-04-17 12:55:00,50.32,50.32,50.28,50.29,8100.0,33.4158,33.4158,33.3892,33.3959,8100.0
2007-04-17 13:00:00,50.3,50.3,50.27,50.28,4800.0,33.4025,33.4025,33.3826,33.3892,4800.0
2007-04-17 13:05:00,50.28,50.28,50.25,50.26,5300.0,33.3892,33.3892,33.3693,33.3759,5300.0
2007-04-17 13:10:00,50.25,50.26,50.24,50.25,9600.0,33.3693,33.3759,33.3627,33.3693,9600.0
2007-04-17 13:15:00,50.26,50.28,50.24,50.28,5900.0,33.3759,33.3892,33.3627,33.3892,5900.0
2007-04-17 13:20:00,50.28,50.3,50.27,50.28,7500.0,33.3892,33.4025,33.3826,33.3892,7500.0
2007-04-17 13:25:00,50.29,50.29,50.27,50.28,31500.0,33.3959,33.3959,33.3826,33.3892,31500.0
2007-04-17 13:30:00,50.27,50.3,50.27,50.29,2900.0,33.3826,33.4025,33.3826,33.3959,2900.0
2007-04-17 13:35:00,50.28,50.3,50.27,50.27,14900.0,33.3892,33.4025,33.3826,33.3826,14900.0
2007-04-17 13:40:00,50.27,50.28,50.24,50.24,14700.0,33.3826,33.3892,33.3627,33.3627,14700.0
2007-04-17 13:45:00,50.24,50.33,50.23,50.32,17100.0,33.3627,33.4224,33.356,33.4158,17100.0
2007-04-17 13:50:00,50.33,50.33,50.3,50.3,8500.0,33.4224,33.4224,33.4025,33.4025,8500.0
2007-04-17 13:55:00,50.3,50.31,50.29,50.3,14200.0,33.4025,33.4092,33.3959,33.4025,14200.0
2007-04-17 14:00:00,50.3,50.3,50.27,50.29,19500.0,33.4025,33.4025,33.3826,33.3959,19500.0
2007-04-17 14:05:00,50.28,50.29,50.27,50.28,11300.0,33.3892,33.3959,33.3826,33.3892,11300.0
2007-04-17 14:10:00,50.27,50.35,50.27,50.33,25700.0,33.3826,33.4357,33.3826,33.4224,25700.0
2007-04-17 14:15:00,50.35,50.35,50.3,50.3,15500.0,33.4357,33.4357,33.4025,33.4025,15500.0
2007-04-17 14:20:00,50.31,50.39,50.29,50.38,23200.0,33.4092,33.4623,33.3959,33.4556,23200.0
2007-04-17 14:25:00,50.37,50.38,50.36,50.36,4500.0,33.449,33.4556,33.4424,33.4424,4500.0
2007-04-17 14:30:00,50.36,50.36,50.32,50.32,11300.0,33.4424,33.4424,33.4158,33.4158,11300.0
2007-04-17 14:35:00,50.33,50.43,50.31,50.43,30600.0,33.4224,33.4888,33.4092,33.4888,30600.0
2007-04-17 14:40:00,50.42,50.46,50.37,50.44,24900.0,33.4822,33.5088,33.449,33.4955,24900.0
2007-04-17 14:45:00,50.44,50.51,50.43,50.5,29000.0,33.4955,33.542,33.4888,33.5353,29000.0
2007-04-17 14:50:00,50.51,50.51,50.45,50.45,15100.0,33.542,33.542,33.5021,33.5021,15100.0
2007-04-17 14:55:00,50.47,50.47,50.45,50.46,13400.0,33.5154,33.5154,33.5021,33.5088,13400.0
2007-04-17 15:00:00,50.45,50.46,50.43,50.46,19400.0,33.5021,33.5088,33.4888,33.5088,19400.0
2007-04-17 15:05:00,50.46,50.48,50.43,50.48,16800.0,33.5088,33.522,33.4888,33.522,16800.0
2007-04-17 15:10:00,50.48,50.48,50.37,50.43,31800.0,33.522,33.522,33.449,33.4888,31800.0
2007-04-17 15:15:00,50.42,50.44,50.4,50.44,14700.0,33.4822,33.4955,33.4689,33.4955,14700.0
2007-04-17 15:20:00,50.44,50.48,50.44,50.45,15000.0,33.4955,33.522,33.4955,33.5021,15000.0
2007-04-17 15:25:00,50.45,50.47,50.4,50.47,31900.0,33.5021,33.5154,33.4689,33.5154,31900.0
2007-04-17 15:30:00,50.47,50.49,50.46,50.47,28400.0,33.5154,33.5287,33.5088,33.5154,28400.0
2007-04-17 15:35:00,50.47,50.48,50.42,50.43,28200.0,33.5154,33.522,33.4822,33.4888,28200.0
2007-04-17 15:40:00,50.43,50.43,50.38,50.42,43600.0,33.4888,33.4888,33.4556,33.4822,43600.0
2007-04-17 15:45:00,50.42,50.5,50.42,50.49,50200.0,33.4822,33.5353,33.4822,33.5287,50200.0
2007-04-17 15:50:00,50.49,50.51,50.46,50.49,48800.0,33.5287,33.542,33.5088,33.5287,48800.0
2007-04-17 15:55:00,50.49,50.51,50.43,50.49,40000.0,33.5287,33.542,33.4888,33.5287,40000.0
2007-04-18 09:30:00,50.25,50.25,50.14,50.25,49200.0,33.3693,33.3693,33.2963,33.3693,49200.0
2007-04-18 09:35:00,50.24,50.27,50.11,50.13,20400.0,33.3627,33.3826,33.2763,33.2896,20400.0
2007-04-18 09:40:00,50.13,50.16,50.08,50.08,28000.0,33.2896,33.3095,33.2564,33.2564,28000.0
2007-04-18 09:45:00,50.07,50.14,50.07,50.13,15100.0,33.2498,33.2963,33.2498,33.2896,15100.0
2007-04-18 09:50:00,50.14,50.24,50.11,50.14,21900.0,33.2963,33.3627,33.2763,33.2963,21900.0
2007-04-18 09:55:00,50.15,50.25,50.14,50.23,29400.0,33.3029,33.3693,33.2963,33.356,29400.0
2007-04-18 10:00:00,50.24,50.24,50.03,50.07,55800.0,33.3627,33.3627,33.2232,33.2498,55800.0
2007-04-18 10:05:00,50.07,50.1,49.93,49.93,46100.0,33.2498,33.2697,33.1568,33.1568,46100.0
2007-04-18 10:10:00,49.94,50.09,49.88,50.09,32200.0,33.1634,33.2631,33.1236,33.2631,32200.0
2007-04-18 10:15:00,50.09,50.11,50.01,50.01,27900.0,33.2631,33.2763,33.2099,33.2099,27900.0
2007-04-18 10:20:00,50.01,50.04,49.92,49.92,22700.0,33.2099,33.2299,33.1502,33.1502,22700.0
2007-04-18 10:25:00,49.93,49.94,49.86,49.94,14500.0,33.1568,33.1634,33.1103,33.1634,14500.0
2007-04-18 10:30:00,49.93,49.98,49.88,49.98,21500.0,33.1568,33.19,33.1236,33.19,21500.0
2007-04-18 10:35:00,49.98,50.01,49.9,49.95,26400.0,33.19,33.2099,33.1369,33.1701,26400.0
2007-04-18 10:40:00,49.97,50.01,49.92,49.92,10300.0,33.1834,33.2099,33.1502,33.1502,10300.0
2007-04-18 10:45:00,49.9,49.93,49.88,49.89,12300.0,33.1369,33.1568,33.1236,33.1302,12300.0
2007-04-18 10:50:00,49.93,49.95,49.88,49.88,13900.0,33.1568,33.1701,33.1236,33.1236,13900.0
2007-04-18 10:55:00,49.89,49.92,49.86,49.87,7600.0,33.1302,33.1502,33.1103,33.117,7600.0
2007-04-18 11:00:00,49.87,50.0,49.87,49.98,24900.0,33.117,33.2033,33.117,33.19,24900.0
2007-04-18 11:05:00,49.98,50.02,49.93,50.0,30500.0,33.19,33.2166,33.1568,33.2033,30500.0
2007-04-18 11:10:00,50.0,50.07,49.99,49.99,28500.0,33.2033,33.2498,33.1967,33.1967,28500.0
2007-04-18 11:15:00,50.0,50.0,49.89,49.89,23800.0,33.2033,33.2033,33.1302,33.1302,23800.0
2007-04-18 11:20:00,49.89,49.9,49.83,49.88,13200.0,33.1302,33.1369,33.0904,33.1236,13200.0
2007-04-18 11:25:00,49.87,49.9,49.86,49.9,12500.0,33.117,33.1369,33.1103,33.1369,12500.0
2007-04-18 11:30:00,49.9,49.91,49.89,49.89,14900.0,33.1369,33.1435,33.1302,33.1302,14900.0
2007-04-18 11:35:00,49.89,49.9,49.88,49.88,21600.0,33.1302,33.1369,33.1236,33.1236,21600.0
2007-04-18 11:40:00,49.89,49.89,49.86,49.87,11900.0,33.1302,33.1302,33.1103,33.117,11900.0
2007-04-18 11:45:00,49.86,49.9,49.86,49.89,13500.0,33.1103,33.1369,33.1103,33.1302,13500.0
2007-04-18 11:50:00,49.88,49.88,49.85,49.86,6500.0,33.1236,33.1236,33.1037,33.1103,6500.0
2007-04-18 11:55:00,49.86,49.89,49.84,49.88,10500.0,33.1103,33.1302,33.097,33.1236,10500.0
2007-04-18 12:00:00,49.88,49.89,49.84,49.89,24800.0,33.1236,33.1302,33.097,33.1302,24800.0
2007-04-18 12:05:00,49.9,49.9,49.87,49.87,18800.0,33.1369,33.1369,33.117,33.117,18800.0
2007-04-18 12:10:00,49.87,49.92,49.87,49.89,28900.0,33.117,33.1502,33.117,33.1302,28900.0
2007-04-18 12:15:00,49.89,49.9,49.85,49.85,7300.0,33.1302,33.1369,33.1037,33.1037,7300.0
2007-04-18 12:20:00,49.85,49.9,49.85,49.9,27100.0,33.1037,33.1369,33.1037,33.1369,27100.0
2007-04-18 12:25:00,49.9,49.97,49.86,49.9,49200.0,33.1369,33.1834,33.1103,33.1369,49200.0
2007-04-18 12:30:00,49.9,49.95,49.89,49.92,45300.0,33.1369,33.1701,33.1302,33.1502,45300.0
2007-04-18 12:35:00,49.93,49.94,49.87,49.89,33000.0,33.1568,33.1634,33.117,33.1302,33000.0
2007-04-18 12:40:00,49.88,49.96,49.87,49.95,39700.0,33.1236,33.1767,33.117,33.1701,39700.0
2007-04-18 12:45:00,49.95,50.06,49.92,50.03,45900.0,33.1701,33.2431,33.1502,33.2232,45900.0
2007-04-18 12:50:00,50.04,50.05,50.0,50.0,11400.0,33.2299,33.2365,33.2033,33.2033,11400.0
2007-04-18 12:55:00,50.0,50.01,49.96,49.97,20600.0,33.2033,33.2099,33.1767,33.1834,20600.0
2007-04-18 13:00:00,49.96,50.03,49.93,50.03,52700.0,33.1767,33.2232,33.1568,33.2232,52700.0
2007-04-18 13:05:00,50.03,50.13,50.01,50.13,54000.0,33.2232,33.2896,33.2099,33.2896,54000.0
2007-04-18 13:10:00,50.13,50.28,50.13,50.14,57900.0,33.2896,33.3892,33.2896,33.2963,57900.0
2007-04-18 13:15:00,50.14,50.15,50.07,50.1,41700.0,33.2963,33.3029,33.2498,33.2697,41700.0
2007-04-18 13:20:00,50.1,50.1,50.08,50.09,14900.0,33.2697,33.2697,33.2564,33.2631,14900.0
2007-04-18 13:25:00,50.08,50.15,50.03,50.12,35000.0,33.2564,33.3029,33.2232,33.283,35000.0
2007-04-18 13:30:00,50.12,50.12,50.03,50.04,40500.0,33.283,33.283,33.2232,33.2299,40500.0
2007-04-18 13:35:00,50.04,50.11,50.04,50.11,30400.0,33.2299,33.2763,33.2299,33.2763,30400.0
2007-04-18 13:40:00,50.09,50.2,50.08,50.18,37600.0,33.2631,33.3361,33.2564,33.3228,37600.0
2007-04-18 13:45:00,50.17,50.18,50.09,50.18,19300.0,33.3162,33.3228,33.2631,33.3228,19300.0
2007-04-18 13:50:00,50.18,50.18,50.09,50.1,28900.0,33.3228,33.3228,33.2631,33.2697,28900.0
2007-04-18 13:55:00,50.1,50.18,50.07,50.16,34300.0,33.2697,33.3228,33.2498,33.3095,34300.0
2007-04-18 14:00:00,50.15,50.23,50.13,50.19,30800.0,33.3029,33.356,33.2896,33.3295,30800.0
2007-04-18 14:05:00,50.19,50.19,50.12,50.12,18300.0,33.3295,33.3295,33.283,33.283,18300.0
2007-04-18 14:10:00,50.12,50.13,50.09,50.1,33000.0,33.283,33.2896,33.2631,33.2697,33000.0
2007-04-18 14:15:00,50.1,50.18,50.09,50.15,22500.0,33.2697,33.3228,33.2631,33.3029,22500.0
2007-04-18 14:20:00,50.15,50.18,50.15,50.16,18100.0,33.3029,33.3228,33.3029,33.3095,18100.0
2007-04-18 14:25:00,50.15,50.16,50.1,50.11,19600.0,33.3029,33.3095,33.2697,33.2763,19600.0
2007-04-18 14:30:00,50.1,50.15,50.09,50.1,22900.0,33.2697,33.3029,33.2631,33.2697,22900.0
2007-04-18 14:35:00,50.1,50.12,50.08,50.12,20100.0,33.2697,33.283,33.2564,33.283,20100.0
2007-04-18 14:40:00,50.11,50.15,50.08,50.13,36100.0,33.2763,33.3029,33.2564,33.2896,36100.0
2007-04-18 14:45:00,50.13,50.18,50.11,50.15,38000.0,33.2896,33.3228,33.2763,33.3029,38000.0
2007-04-18 14:50:00,50.16,50.17,50.14,50.15,34400.0,33.3095,33.3162,33.2963,33.3029,34400.0
2007-04-18 14:55:00,50.15,50.19,50.14,50.17,23800.0,33.3029,33.3295,33.2963,33.3162,23800.0
2007-04-18 15:00:00,50.17,50.19,50.14,50.14,32600.0,33.3162,33.3295,33.2963,33.2963,32600.0
2007-04-18 15:05:00,50.14,50.18,50.13,50.17,18000.0,33.2963,33.3228,33.2896,33.3162,18000.0
2007-04-18 15:10:00,50.18,50.2,50.15,50.2,51900.0,33.3228,33.3361,33.3029,33.3361,51900.0
2007-04-18 15:15:00,50.2,50.21,50.18,50.2,29600.0,33.3361,33.3427,33.3228,33.3361,29600.0
2007-04-18 15:20:00,50.2,50.21,50.2,50.2,25900.0,33.3361,33.3427,33.3361,33.3361,25900.0
2007-04-18 15:25:00,50.2,50.28,50.2,50.26,38800.0,33.3361,33.3892,33.3361,33.3759,38800.0
2007-04-18 15:30:00,50.26,50.27,50.18,50.19,25700.0,33.3759,33.3826,33.3228,33.3295,25700.0
2007-04-18 15:35:00,50.19,50.22,50.19,50.2,40300.0,33.3295,33.3494,33.3295,33.3361,40300.0
2007-04-18 15:40:00,50.2,50.23,50.2,50.22,26100.0,33.3361,33.356,33.3361,33.3494,26100.0
2007-04-18 15:45:00,50.22,50.22,50.18,50.2,23600.0,33.3494,33.3494,33.3228,33.3361,23600.0
2007-04-18 15:50:00,50.2,50.2,50.14,50.15,32200.0,33.3361,33.3361,33.2963,33.3029,32200.0
2007-04-18 15:55:00,50.16,50.18,50.1,50.12,41900.0,33.3095,33.3228,33.2697,33.283,41900.0
2007-04-19 09:30:00,50.0,50.14,49.94,50.09,22500.0,33.2033,33.2963,33.1634,33.2631,22500.0
2007-04-19 09:35:00,50.02,50.13,50.0,50.08,30900.0,33.2166,33.2896,33.2033,33.2564,30900.0
2007-04-19 09:40:00,50.05,50.1,50.0,50.01,24000.0,33.2365,33.2697,33.2033,33.2099,24000.0
2007-04-19 09:45:00,50.01,50.08,49.95,50.05,33000.0,33.2099,33.2564,33.1701,33.2365,33000.0
2007-04-19 09:50:00,50.04,50.08,50.02,50.05,19100.0,33.2299,33.2564,33.2166,33.2365,19100.0
2007-04-19 09:55:00,50.05,50.12,49.98,50.05,33900.0,33.2365,33.283,33.19,33.2365,33900.0
2007-04-19 10:00:00,50.03,50.14,49.98,50.1,21000.0,33.2232,33.2963,33.19,33.2697,21000.0
2007-04-19 10:05:00,50.06,50.11,50.06,50.1,11600.0,33.2431,33.2763,33.2431,33.2697,11600.0
2007-04-19 10:10:00,50.11,50.11,50.03,50.07,18000.0,33.2763,33.2763,33.2232,33.2498,18000.0
2007-04-19 10:15:00,50.07,50.16,50.06,50.16,21700.0,33.2498,33.3095,33.2431,33.3095,21700.0
2007-04-19 10:20:00,50.17,50.19,50.1,50.15,18500.0,33.3162,33.3295,33.2697,33.3029,18500.0
2007-04-19 10:25:00,50.16,50.22,50.15,50.19,14500.0,33.3095,33.3494,33.3029,33.3295,14500.0
2007-04-19 10:30:00,50.19,50.22,50.13,50.15,13100.0,33.3295,33.3494,33.2896,33.3029,13100.0
2007-04-19 10:35:00,50.15,50.26,50.13,50.25,29100.0,33.3029,33.3759,33.2896,33.3693,29100.0
2007-04-19 10:40:00,50.26,50.27,50.15,50.25,24800.0,33.3759,33.3826,33.3029,33.3693,24800.0
2007-04-19 10:45:00,50.25,50.26,50.23,50.23,4800.0,33.3693,33.3759,33.356,33.356,4800.0
2007-04-19 10:50:00,50.23,50.23,50.07,50.08,21600.0,33.356,33.356,33.2498,33.2564,21600.0
2007-04-19 10:55:00,50.06,50.13,50.06,50.13,15900.0,33.2431,33.2896,33.2431,33.2896,15900.0
2007-04-19 11:00:00,50.15,50.19,50.07,50.07,26000.0,33.3029,33.3295,33.2498,33.2498,26000.0
2007-04-19 11:05:00,50.07,50.2,50.07,50.16,12800.0,33.2498,33.3361,33.2498,33.3095,12800.0
2007-04-19 11:10:00,50.18,50.3,50.18,50.3,14600.0,33.3228,33.4025,33.3228,33.4025,14600.0
2007-04-19 11:15:00,50.28,50.3,50.27,50.27,7600.0,33.3892,33.4025,33.3826,33.3826,7600.0
2007-04-19 11:20:00,50.27,50.27,50.23,50.24,6100.0,33.3826,33.3826,33.356,33.3627,6100.0
2007-04-19 11:25:00,50.25,50.27,50.23,50.23,7100.0,33.3693,33.3826,33.356,33.356,7100.0
2007-04-19 11:30:00,50.22,50.23,50.21,50.22,3600.0,33.3494,33.356,33.3427,33.3494,3600.0
2007-04-19 11:35:00,50.23,50.23,50.19,50.2,4400.0,33.356,33.356,33.3295,33.3361,4400.0
2007-04-19 11:40:00,50.18,50.26,50.18,50.22,12600.0,33.3228,33.3759,33.3228,33.3494,12600.0
2007-04-19 11:45:00,50.23,50.23,50.22,50.22,1700.0,33.356,33.356,33.3494,33.3494,1700.0
2007-04-19 11:50:00,50.23,50.31,50.23,50.31,13300.0,33.356,33.4092,33.356,33.4092,13300.0
2007-04-19 11:55:00,50.31,50.32,50.21,50.25,14400.0,33.4092,33.4158,33.3427,33.3693,14400.0
2007-04-19 12:00:00,50.26,50.26,50.22,50.23,9400.0,33.3759,33.3759,33.3494,33.356,9400.0
2007-04-19 12:05:00,50.22,50.28,50.22,50.26,11500.0,33.3494,33.3892,33.3494,33.3759,11500.0
2007-04-19 12:10:00,50.25,50.27,50.25,50.26,5300.0,33.3693,33.3826,33.3693,33.3759,5300.0
2007-04-19 12:15:00,50.26,50.34,50.25,50.33,8800.0,33.3759,33.4291,33.3693,33.4224,8800.0
2007-04-19 12:20:00,50.32,50.4,50.32,50.38,19000.0,33.4158,33.4689,33.4158,33.4556,19000.0
2007-04-19 12:25:00,50.37,50.4,50.35,50.37,18800.0,33.449,33.4689,33.4357,33.449,18800.0
2007-04-19 12:30:00,50.36,50.38,50.34,50.36,17200.0,33.4424,33.4556,33.4291,33.4424,17200.0
2007-04-19 12:35:00,50.35,50.37,50.35,50.37,7800.0,33.4357,33.449,33.4357,33.449,7800.0
2007-04-19 12:40:00,50.37,50.41,50.36,50.39,13600.0,33.449,33.4756,33.4424,33.4623,13600.0
2007-04-19 12:45:00,50.39,50.42,50.39,50.42,6300.0,33.4623,33.4822,33.4623,33.4822,6300.0
2007-04-19 12:50:00,50.42,50.43,50.39,50.39,6900.0,33.4822,33.4888,33.4623,33.4623,6900.0
2007-04-19 12:55:00,50.38,50.41,50.38,50.4,4100.0,33.4556,33.4756,33.4556,33.4689,4100.0
2007-04-19 13:00:00,50.4,50.41,50.39,50.4,3300.0,33.4689,33.4756,33.4623,33.4689,3300.0
2007-04-19 13:05:00,50.4,50.4,50.34,50.34,11100.0,33.4689,33.4689,33.4291,33.4291,11100.0
2007-04-19 13:10:00,50.34,50.35,50.33,50.34,4800.0,33.4291,33.4357,33.4224,33.4291,4800.0
2007-04-19 13:15:00,50.33,50.35,50.33,50.35,4800.0,33.4224,33.4357,33.4224,33.4357,4800.0
2007-04-19 13:20:00,50.35,50.37,50.31,50.36,12100.0,33.4357,33.449,33.4092,33.4424,12100.0
2007-04-19 13:25:00,50.37,50.37,50.31,50.32,7000.0,33.449,33.449,33.4092,33.4158,7000.0
2007-04-19 13:30:00,50.32,50.43,50.31,50.43,10600.0,33.4158,33.4888,33.4092,33.4888,10600.0
2007-04-19 13:35:00,50.43,50.43,50.36,50.37,18700.0,33.4888,33.4888,33.4424,33.449,18700.0
2007-04-19 13:40:00,50.37,50.38,50.33,50.35,7700.0,33.449,33.4556,33.4224,33.4357,7700.0
2007-04-19 13:45:00,50.36,50.38,50.36,50.36,4600.0,33.4424,33.4556,33.4424,33.4424,4600.0
2007-04-19 13:50:00,50.37,50.39,50.36,50.39,5700.0,33.449,33.4623,33.4424,33.4623,5700.0
2007-04-19 13:55:00,50.38,50.39,50.36,50.36,17800.0,33.4556,33.4623,33.4424,33.4424,17800.0
2007-04-19 14:00:00,50.36,50.36,50.33,50.36,10900.0,33.4424,33.4424,33.4224,33.4424,10900.0
2007-04-19 14:05:00,50.37,50.38,50.36,50.37,2700.0,33.449,33.4556,33.4424,33.449,2700.0
2007-04-19 14:10:00,50.36,50.37,50.33,50.34,6900.0,33.4424,33.449,33.4224,33.4291,6900.0
2007-04-19 14:15:00,50.35,50.36,50.32,50.36,15200.0,33.4357,33.4424,33.4158,33.4424,15200.0
2007-04-19 14:20:00,50.36,50.39,50.33,50.37,12400.0,33.4424,33.4623,33.4224,33.449,12400.0
2007-04-19 14:25:00,50.39,50.39,50.36,50.36,6000.0,33.4623,33.4623,33.4424,33.4424,6000.0
2007-04-19 14:30:00,50.35,50.41,50.35,50.38,13600.0,33.4357,33.4756,33.4357,33.4556,13600.0
2007-04-19 14:35:00,50.37,50.39,50.34,50.39,27000.0,33.449,33.4623,33.4291,33.4623,27000.0
2007-04-19 14:40:00,50.38,50.39,50.35,50.36,28000.0,33.4556,33.4623,33.4357,33.4424,28000.0
2007-04-19 14:45:00,50.37,50.38,50.34,50.37,11800.0,33.449,33.4556,33.4291,33.449,11800.0
2007-04-19 14:50:00,50.38,50.4,50.37,50.37,8900.0,33.4556,33.4689,33.449,33.449,8900.0
2007-04-19 14:55:00,50.38,50.39,50.33,50.36,22100.0,33.4556,33.4623,33.4224,33.4424,22100.0
2007-04-19 15:00:00,50.36,50.43,50.35,50.39,51500.0,33.4424,33.4888,33.4357,33.4623,51500.0
2007-04-19 15:05:00,50.39,50.41,50.36,50.38,12400.0,33.4623,33.4756,33.4424,33.4556,12400.0
2007-04-19 15:10:00,50.39,50.41,50.38,50.38,11600.0,33.4623,33.4756,33.4556,33.4556,11600.0
2007-04-19 15:15:00,50.38,50.43,50.37,50.42,45000.0,33.4556,33.4888,33.449,33.4822,45000.0
2007-04-19 15:20:00,50.4,50.48,50.4,50.46,46300.0,33.4689,33.522,33.4689,33.5088,46300.0
2007-04-19 15:25:00,50.47,50.5,50.45,50.49,31100.0,33.5154,33.5353,33.5021,33.5287,31100.0
2007-04-19 15:30:00,50.5,50.51,50.47,50.49,58900.0,33.5353,33.542,33.5154,33.5287,58900.0
2007-04-19 15:35:00,50.49,50.5,50.36,50.36,41100.0,33.5287,33.5353,33.4424,33.4424,41100.0
2007-04-19 15:40:00,50.36,50.45,50.36,50.43,41200.0,33.4424,33.5021,33.4424,33.4888,41200.0
2007-04-19 15:45:00,50.42,50.43,50.36,50.37,82300.0,33.4822,33.4888,33.4424,33.449,82300.0
2007-04-19 15:50:00,50.36,50.38,50.32,50.35,43800.0,33.4424,33.4556,33.4158,33.4357,43800.0
2007-04-19 15:55:00,50.34,50.36,50.28,50.36,81500.0,33.4291,33.4424,33.3892,33.4424,81500.0
2007-04-20 09:30:00,50.65,50.65,50.48,50.56,361100.0,33.6349,33.6349,33.522,33.5752,361100.0
2007-04-20 09:35:00,50.63,50.63,50.5,50.55,12300.0,33.6217,33.6217,33.5353,33.5685,12300.0
2007-04-20 09:40:00,50.55,50.66,50.53,50.65,17500.0,33.5685,33.6416,33.5552,33.6349,17500.0
2007-04-20 09:45:00,50.66,50.71,50.64,50.7,16500.0,33.6416,33.6748,33.6283,33.6681,16500.0
2007-04-20 09:50:00,50.7,50.76,50.64,50.75,23200.0,33.6681,33.708,33.6283,33.7013,23200.0
2007-04-20 09:55:00,50.75,50.75,50.7,50.74,8100.0,33.7013,33.7013,33.6681,33.6947,8100.0
2007-04-20 10:00:00,50.74,50.8,50.73,50.78,22200.0,33.6947,33.7345,33.6881,33.7213,22200.0
2007-04-20 10:05:00,50.78,50.81,50.74,50.8,13300.0,33.7213,33.7412,33.6947,33.7345,13300.0
2007-04-20 10:10:00,50.8,50.86,50.79,50.85,18300.0,33.7345,33.7744,33.7279,33.7677,18300.0
2007-04-20 10:15:00,50.85,50.91,50.84,50.86,48300.0,33.7677,33.8076,33.7611,33.7744,48300.0
2007-04-20 10:20:00,50.87,50.88,50.76,50.86,28200.0,33.781,33.7877,33.708,33.7744,28200.0
2007-04-20 10:25:00,50.86,50.87,50.81,50.83,10900.0,33.7744,33.781,33.7412,33.7545,10900.0
2007-04-20 10:30:00,50.83,50.93,50.83,50.92,60300.0,33.7545,33.8209,33.7545,33.8142,60300.0
2007-04-20 10:35:00,50.92,50.94,50.85,50.9,10000.0,33.8142,33.8275,33.7677,33.801,10000.0
2007-04-20 10:40:00,50.9,50.94,50.83,50.83,32000.0,33.801,33.8275,33.7545,33.7545,32000.0
2007-04-20 10:45:00,50.84,50.85,50.79,50.82,36800.0,33.7611,33.7677,33.7279,33.7478,36800.0
2007-04-20 10:50:00,50.82,50.84,50.79,50.8,18500.0,33.7478,33.7611,33.7279,33.7345,18500.0
2007-04-20 10:55:00,50.81,50.83,50.77,50.78,17400.0,33.7412,33.7545,33.7146,33.7213,17400.0
2007-04-20 11:00:00,50.77,50.79,50.77,50.79,11300.0,33.7146,33.7279,33.7146,33.7279,11300.0
2007-04-20 11:05:00,50.79,50.79,50.69,50.75,38900.0,33.7279,33.7279,33.6615,33.7013,38900.0
2007-04-20 11:10:00,50.77,50.84,50.75,50.84,29600.0,33.7146,33.7611,33.7013,33.7611,29600.0
2007-04-20 11:15:00,50.85,50.87,50.83,50.87,18700.0,33.7677,33.781,33.7545,33.781,18700.0
2007-04-20 11:20:00,50.86,50.87,50.82,50.82,11700.0,33.7744,33.781,33.7478,33.7478,11700.0
2007-04-20 11:25:00,50.82,50.86,50.81,50.84,18100.0,33.7478,33.7744,33.7412,33.7611,18100.0
2007-04-20 11:30:00,50.85,50.87,50.84,50.85,20900.0,33.7677,33.781,33.7611,33.7677,20900.0
2007-04-20 11:35:00,50.83,50.84,50.8,50.8,13300.0,33.7545,33.7611,33.7345,33.7345,13300.0
2007-04-20 11:40:00,50.79,50.81,50.78,50.79,9900.0,33.7279,33.7412,33.7213,33.7279,9900.0
2007-04-20 11:45:00,50.78,50.82,50.78,50.81,9900.0,33.7213,33.7478,33.7213,33.7412,9900.0
2007-04-20 11:50:00,50.82,50.84,50.8,50.8,6300.0,33.7478,33.7611,33.7345,33.7345,6300.0
2007-04-20 11:55:00,50.81,50.82,50.78,50.81,9200.0,33.7412,33.7478,33.7213,33.7412,9200.0
2007-04-20 12:00:00,50.8,50.81,50.79,50.8,17500.0,33.7345,33.7412,33.7279,33.7345,17500.0
2007-04-20 12:05:00,50.8,50.8,50.76,50.77,20100.0,33.7345,33.7345,33.708,33.7146,20100.0
2007-04-20 12:10:00,50.78,50.82,50.78,50.81,5600.0,33.7213,33.7478,33.7213,33.7412,5600.0
2007-04-20 12:15:00,50.83,50.84,50.79,50.81,16200.0,33.7545,33.7611,33.7279,33.7412,16200.0
2007-04-20 12:20:00,50.8,50.81,50.76,50.77,33400.0,33.7345,33.7412,33.708,33.7146,33400.0
2007-04-20 12:25:00,50.78,50.78,50.73,50.74,18800.0,33.7213,33.7213,33.6881,33.6947,18800.0
2007-04-20 12:30:00,50.74,50.75,50.69,50.7,10700.0,33.6947,33.7013,33.6615,33.6681,10700.0
2007-04-20 12:35:00,50.69,50.69,50.62,50.62,18500.0,33.6615,33.6615,33.615,33.615,18500.0
2007-04-20 12:40:00,50.63,50.64,50.52,50.56,50900.0,33.6217,33.6283,33.5486,33.5752,50900.0
2007-04-20 12:45:00,50.57,50.62,50.56,50.6,23300.0,33.5818,33.615,33.5752,33.6017,23300.0
2007-04-20 12:50:00,50.6,50.68,50.6,50.68,9700.0,33.6017,33.6549,33.6017,33.6549,9700.0
2007-04-20 12:55:00,50.67,50.7,50.67,50.67,11300.0,33.6482,33.6681,33.6482,33.6482,11300.0
2007-04-20 13:00:00,50.67,50.7,50.61,50.67,30700.0,33.6482,33.6681,33.6084,33.6482,30700.0
2007-04-20 13:05:00,50.68,50.68,50.65,50.67,25100.0,33.6549,33.6549,33.6349,33.6482,25100.0
2007-04-20 13:10:00,50.67,50.67,50.64,50.65,6800.0,33.6482,33.6482,33.6283,33.6349,6800.0
2007-04-20 13:15:00,50.64,50.74,50.64,50.73,27500.0,33.6283,33.6947,33.6283,33.6881,27500.0
2007-04-20 13:20:00,50.73,50.78,50.7,50.71,22200.0,33.6881,33.7213,33.6681,33.6748,22200.0
2007-04-20 13:25:00,50.72,50.75,50.7,50.73,13500.0,33.6814,33.7013,33.6681,33.6881,13500.0
2007-04-20 13:30:00,50.73,50.77,50.72,50.74,16900.0,33.6881,33.7146,33.6814,33.6947,16900.0
2007-04-20 13:35:00,50.75,50.75,50.67,50.72,17400.0,33.7013,33.7013,33.6482,33.6814,17400.0
2007-04-20 13:40:00,50.72,50.74,50.68,50.71,21800.0,33.6814,33.6947,33.6549,33.6748,21800.0
2007-04-20 13:45:00,50.71,50.74,50.67,50.72,21400.0,33.6748,33.6947,33.6482,33.6814,21400.0
2007-04-20 13:50:00,50.72,50.74,50.68,50.7,15000.0,33.6814,33.6947,33.6549,33.6681,15000.0
2007-04-20 13:55:00,50.7,50.73,50.69,50.72,10400.0,33.6681,33.6881,33.6615,33.6814,10400.0
2007-04-20 14:00:00,50.71,50.74,50.69,50.72,10500.0,33.6748,33.6947,33.6615,33.6814,10500.0
2007-04-20 14:05:00,50.72,50.74,50.69,50.73,20000.0,33.6814,33.6947,33.6615,33.6881,20000.0
2007-04-20 14:10:00,50.72,50.74,50.7,50.74,15000.0,33.6814,33.6947,33.6681,33.6947,15000.0
2007-04-20 14:15:00,50.74,50.81,50.72,50.8,17700.0,33.6947,33.7412,33.6814,33.7345,17700.0
2007-04-20 14:20:00,50.81,50.81,50.72,50.73,11600.0,33.7412,33.7412,33.6814,33.6881,11600.0
2007-04-20 14:25:00,50.73,50.73,50.68,50.69,8900.0,33.6881,33.6881,33.6549,33.6615,8900.0
2007-04-20 14:30:00,50.68,50.69,50.65,50.66,16100.0,33.6549,33.6615,33.6349,33.6416,16100.0
2007-04-20 14:35:00,50.67,50.76,50.66,50.75,14300.0,33.6482,33.708,33.6416,33.7013,14300.0
2007-04-20 14:40:00,50.75,50.8,50.74,50.77,12900.0,33.7013,33.7345,33.6947,33.7146,12900.0
2007-04-20 14:45:00,50.76,50.76,50.66,50.67,10700.0,33.708,33.708,33.6416,33.6482,10700.0
2007-04-20 14:50:00,50.68,50.68,50.55,50.55,19300.0,33.6549,33.6549,33.5685,33.5685,19300.0
2007-04-20 14:55:00,50.56,50.57,50.5,50.51,21000.0,33.5752,33.5818,33.5353,33.542,21000.0
2007-04-20 15:00:00,50.53,50.62,50.52,50.61,9700.0,33.5552,33.615,33.5486,33.6084,9700.0
2007-04-20 15:05:00,50.62,50.64,50.61,50.63,7100.0,33.615,33.6283,33.6084,33.6217,7100.0
2007-04-20 15:10:00,50.63,50.65,50.62,50.65,7300.0,33.6217,33.6349,33.615,33.6349,7300.0
2007-04-20 15:15:00,50.65,50.65,50.58,50.59,8800.0,33.6349,33.6349,33.5884,33.5951,8800.0
2007-04-20 15:20:00,50.6,50.68,50.58,50.67,16200.0,33.6017,33.6549,33.5884,33.6482,16200.0
2007-04-20 15:25:00,50.68,50.68,50.6,50.61,15100.0,33.6549,33.6549,33.6017,33.6084,15100.0
2007-04-20 15:30:00,50.61,50.65,50.61,50.64,11600.0,33.6084,33.6349,33.6084,33.6283,11600.0
2007-04-20 15:35:00,50.63,50.71,50.63,50.69,13600.0,33.6217,33.6748,33.6217,33.6615,13600.0
2007-04-20 15:40:00,50.71,50.8,50.71,50.79,42100.0,33.6748,33.7345,33.6748,33.7279,42100.0
2007-04-20 15:45:00,50.79,50.8,50.77,50.79,14300.0,33.7279,33.7345,33.7146,33.7279,14300.0
2007-04-20 15:50:00,50.79,50.86,50.77,50.86,45400.0,33.7279,33.7744,33.7146,33.7744,45400.0
2007-04-20 15:55:00,50.85,50.9,50.8,50.84,48800.0,33.7677,33.801,33.7345,33.7611,48800.0
2007-04-23 09:30:00,51.25,51.45,50.98,51.02,104700.0,34.0334,34.1662,33.8541,33.8806,104700.0
2007-04-23 09:35:00,51.04,51.3,51.04,51.25,49900.0,33.8939,34.0666,33.8939,34.0334,49900.0
2007-04-23 09:40:00,51.26,51.39,51.13,51.37,52400.0,34.04,34.1263,33.9537,34.1131,52400.0
2007-04-23 09:45:00,51.38,51.43,51.33,51.4,31100.0,34.1197,34.1529,34.0865,34.133,31100.0
2007-04-23 09:50:00,51.39,51.43,51.36,51.37,22000.0,34.1263,34.1529,34.1064,34.1131,22000.0
2007-04-23 09:55:00,51.38,51.5,51.36,51.5,17500.0,34.1197,34.1994,34.1064,34.1994,17500.0
2007-04-23 10:00:00,51.5,51.54,51.4,51.49,29900.0,34.1994,34.226,34.133,34.1927,29900.0
2007-04-23 10:05:00,51.5,51.57,51.48,51.57,11700.0,34.1994,34.2459,34.1861,34.2459,11700.0
2007-04-23 10:10:00,51.58,51.68,51.55,51.67,18500.0,34.2525,34.3189,34.2326,34.3123,18500.0
2007-04-23 10:15:00,51.66,51.79,51.66,51.78,29400.0,34.3056,34.392,34.3056,34.3853,29400.0
2007-04-23 10:20:00,51.77,51.78,51.72,51.74,12100.0,34.3787,34.3853,34.3455,34.3588,12100.0
2007-04-23 10:25:00,51.75,51.75,51.61,51.66,12300.0,34.3654,34.3654,34.2724,34.3056,12300.0
2007-04-23 10:30:00,51.66,51.71,51.64,51.68,8500.0,34.3056,34.3388,34.2924,34.3189,8500.0
2007-04-23 10:35:00,51.69,51.7,51.67,51.68,6100.0,34.3256,34.3322,34.3123,34.3189,6100.0
2007-04-23 10:40:00,51.67,51.71,51.67,51.67,6500.0,34.3123,34.3388,34.3123,34.3123,6500.0
2007-04-23 10:45:00,51.67,51.72,51.67,51.71,4700.0,34.3123,34.3455,34.3123,34.3388,4700.0
2007-04-23 10:50:00,51.71,51.74,51.71,51.74,7500.0,34.3388,34.3588,34.3388,34.3588,7500.0
2007-04-23 10:55:00,51.74,51.79,51.73,51.76,30800.0,34.3588,34.392,34.3521,34.372,30800.0
2007-04-23 11:00:00,51.75,51.79,51.74,51.77,9400.0,34.3654,34.392,34.3588,34.3787,9400.0
2007-04-23 11:05:00,51.76,51.8,51.76,51.77,26100.0,34.372,34.3986,34.372,34.3787,26100.0
2007-04-23 11:10:00,51.76,51.79,51.74,51.77,22800.0,34.372,34.392,34.3588,34.3787,22800.0
2007-04-23 11:15:00,51.76,51.85,51.76,51.85,18400.0,34.372,34.4318,34.372,34.4318,18400.0
2007-04-23 11:20:00,51.85,51.85,51.79,51.79,12400.0,34.4318,34.4318,34.392,34.392,12400.0
2007-04-23 11:25:00,51.79,51.8,51.77,51.78,6200.0,34.392,34.3986,34.3787,34.3853,6200.0
2007-04-23 11:30:00,51.79,51.79,51.73,51.75,14400.0,34.392,34.392,34.3521,34.3654,14400.0
2007-04-23 11:35:00,51.76,51.76,51.73,51.73,13000.0,34.372,34.372,34.3521,34.3521,13000.0
2007-04-23 11:40:00,51.73,51.75,51.72,51.72,7400.0,34.3521,34.3654,34.3455,34.3455,7400.0
2007-04-23 11:45:00,51.72,51.72,51.51,51.51,94800.0,34.3455,34.3455,34.206,34.206,94800.0
2007-04-23 11:50:00,51.5,51.62,51.5,51.6,40600.0,34.1994,34.2791,34.1994,34.2658,40600.0
2007-04-23 11:55:00,51.6,51.62,51.52,51.53,23700.0,34.2658,34.2791,34.2127,34.2193,23700.0
2007-04-23 12:00:00,51.55,51.59,51.54,51.57,19200.0,34.2326,34.2592,34.226,34.2459,19200.0
2007-04-23 12:05:00,51.56,51.57,51.51,51.55,25900.0,34.2392,34.2459,34.206,34.2326,25900.0
2007-04-23 12:10:00,51.53,51.56,51.51,51.52,10500.0,34.2193,34.2392,34.206,34.2127,10500.0
2007-04-23 12:15:00,51.53,51.56,51.52,51.54,16500.0,34.2193,34.2392,34.2127,34.226,16500.0
2007-04-23 12:20:00,51.55,51.57,51.54,51.55,13400.0,34.2326,34.2459,34.226,34.2326,13400.0
2007-04-23 12:25:00,51.56,51.6,51.54,51.55,10900.0,34.2392,34.2658,34.226,34.2326,10900.0
2007-04-23 12:30:00,51.55,51.57,51.49,51.53,67900.0,34.2326,34.2459,34.1927,34.2193,67900.0
2007-04-23 12:35:00,51.53,51.57,51.51,51.55,16900.0,34.2193,34.2459,34.206,34.2326,16900.0
2007-04-23 12:40:00,51.55,51.55,51.49,51.51,21900.0,34.2326,34.2326,34.1927,34.206,21900.0
2007-04-23 12:45:00,51.5,51.52,51.49,51.5,14000.0,34.1994,34.2127,34.1927,34.1994,14000.0
2007-04-23 12:50:00,51.51,51.53,51.49,51.53,9700.0,34.206,34.2193,34.1927,34.2193,9700.0
2007-04-23 12:55:00,51.53,51.56,51.5,51.56,10400.0,34.2193,34.2392,34.1994,34.2392,10400.0
2007-04-23 13:00:00,51.55,51.58,51.51,51.51,14600.0,34.2326,34.2525,34.206,34.206,14600.0
2007-04-23 13:05:00,51.53,51.55,51.5,51.54,11700.0,34.2193,34.2326,34.1994,34.226,11700.0
2007-04-23 13:10:00,51.54,51.59,51.54,51.58,6200.0,34.226,34.2592,34.226,34.2525,6200.0
2007-04-23 13:15:00,51.59,51.62,51.57,51.62,9600.0,34.2592,34.2791,34.2459,34.2791,9600.0
2007-04-23 13:20:00,51.62,51.64,51.6,51.6,8500.0,34.2791,34.2924,34.2658,34.2658,8500.0
2007-04-23 13:25:00,51.6,51.62,51.6,51.61,6000.0,34.2658,34.2791,34.2658,34.2724,6000.0
2007-04-23 13:30:00,51.61,51.64,51.61,51.62,9100.0,34.2724,34.2924,34.2724,34.2791,9100.0
2007-04-23 13:35:00,51.61,51.62,51.6,51.62,10200.0,34.2724,34.2791,34.2658,34.2791,10200.0
2007-04-23 13:40:00,51.61,51.61,51.56,51.56,13900.0,34.2724,34.2724,34.2392,34.2392,13900.0
2007-04-23 13:45:00,51.56,51.61,51.55,51.61,30300.0,34.2392,34.2724,34.2326,34.2724,30300.0
2007-04-23 13:50:00,51.61,51.62,51.57,51.58,17500.0,34.2724,34.2791,34.2459,34.2525,17500.0
2007-04-23 13:55:00,51.59,51.62,51.57,51.58,12000.0,34.2592,34.2791,34.2459,34.2525,12000.0
2007-04-23 14:00:00,51.58,51.59,51.51,51.55,22100.0,34.2525,34.2592,34.206,34.2326,22100.0
2007-04-23 14:05:00,51.53,51.58,51.53,51.57,12600.0,34.2193,34.2525,34.2193,34.2459,12600.0
2007-04-23 14:10:00,51.56,51.58,51.54,51.58,11600.0,34.2392,34.2525,34.226,34.2525,11600.0
2007-04-23 14:15:00,51.57,51.57,51.52,51.55,9600.0,34.2459,34.2459,34.2127,34.2326,9600.0
2007-04-23 14:20:00,51.54,51.56,51.46,51.46,15800.0,34.226,34.2392,34.1728,34.1728,15800.0
2007-04-23 14:25:00,51.46,51.49,51.44,51.49,14900.0,34.1728,34.1927,34.1595,34.1927,14900.0
2007-04-23 14:30:00,51.49,51.51,51.48,51.51,16000.0,34.1927,34.206,34.1861,34.206,16000.0
2007-04-23 14:35:00,51.51,51.55,51.5,51.53,28000.0,34.206,34.2326,34.1994,34.2193,28000.0
2007-04-23 14:40:00,51.53,51.58,51.51,51.57,16600.0,34.2193,34.2525,34.206,34.2459,16600.0
2007-04-23 14:45:00,51.58,51.59,51.55,51.56,10200.0,34.2525,34.2592,34.2326,34.2392,10200.0
2007-04-23 14:50:00,51.57,51.58,51.56,51.58,12000.0,34.2459,34.2525,34.2392,34.2525,12000.0
2007-04-23 14:55:00,51.57,51.58,51.54,51.56,21200.0,34.2459,34.2525,34.226,34.2392,21200.0
2007-04-23 15:00:00,51.57,51.58,51.54,51.56,18100.0,34.2459,34.2525,34.226,34.2392,18100.0
2007-04-23 15:05:00,51.57,51.6,51.57,51.59,9800.0,34.2459,34.2658,34.2459,34.2592,9800.0
2007-04-23 15:10:00,51.59,51.62,51.56,51.62,20900.0,34.2592,34.2791,34.2392,34.2791,20900.0
2007-04-23 15:15:00,51.63,51.68,51.63,51.65,26800.0,34.2857,34.3189,34.2857,34.299,26800.0
2007-04-23 15:20:00,51.64,51.65,51.62,51.64,28800.0,34.2924,34.299,34.2791,34.2924,28800.0
2007-04-23 15:25:00,51.64,51.67,51.62,51.65,11100.0,34.2924,34.3123,34.2791,34.299,11100.0
2007-04-23 15:30:00,51.67,51.7,51.66,51.69,14800.0,34.3123,34.3322,34.3056,34.3256,14800.0
2007-04-23 15:35:00,51.69,51.71,51.67,51.71,20200.0,34.3256,34.3388,34.3123,34.3388,20200.0
2007-04-23 15:40:00,51.69,51.7,51.66,51.67,21100.0,34.3256,34.3322,34.3056,34.3123,21100.0
2007-04-23 15:45:00,51.67,51.68,51.63,51.63,21300.0,34.3123,34.3189,34.2857,34.2857,21300.0
2007-04-23 15:50:00,51.63,51.64,51.61,51.61,21000.0,34.2857,34.2924,34.2724,34.2724,21000.0
2007-04-23 15:55:00,51.61,51.63,51.56,51.61,29300.0,34.2724,34.2857,34.2392,34.2724,29300.0
2007-04-24 09:30:00,51.5,51.64,51.45,51.51,25500.0,34.1994,34.2924,34.1662,34.206,25500.0
2007-04-24 09:35:00,51.5,51.61,51.5,51.6,20500.0,34.1994,34.2724,34.1994,34.2658,20500.0
2007-04-24 09:40:00,51.59,51.59,51.41,51.42,36700.0,34.2592,34.2592,34.1396,34.1463,36700.0
2007-04-24 09:45:00,51.41,51.42,51.31,51.37,57200.0,34.1396,34.1463,34.0732,34.1131,57200.0
2007-04-24 09:50:00,51.35,51.44,51.27,51.38,38500.0,34.0998,34.1595,34.0467,34.1197,38500.0
2007-04-24 09:55:00,51.39,51.4,51.35,51.38,24100.0,34.1263,34.133,34.0998,34.1197,24100.0
2007-04-24 10:00:00,51.4,51.4,51.3,51.37,49900.0,34.133,34.133,34.0666,34.1131,49900.0
2007-04-24 10:05:00,51.38,51.4,51.32,51.32,14800.0,34.1197,34.133,34.0799,34.0799,14800.0
2007-04-24 10:10:00,51.34,51.39,51.31,51.34,18600.0,34.0931,34.1263,34.0732,34.0931,18600.0
2007-04-24 10:15:00,51.34,51.39,51.33,51.38,38000.0,34.0931,34.1263,34.0865,34.1197,38000.0
2007-04-24 10:20:00,51.37,51.42,51.28,51.29,21500.0,34.1131,34.1463,34.0533,34.0599,21500.0
2007-04-24 10:25:00,51.29,51.34,51.26,51.31,14600.0,34.0599,34.0931,34.04,34.0732,14600.0
2007-04-24 10:30:00,51.31,51.32,51.25,51.3,16700.0,34.0732,34.0799,34.0334,34.0666,16700.0
2007-04-24 10:35:00,51.29,51.34,51.27,51.33,10300.0,34.0599,34.0931,34.0467,34.0865,10300.0
2007-04-24 10:40:00,51.34,51.34,51.3,51.34,9400.0,34.0931,34.0931,34.0666,34.0931,9400.0
2007-04-24 10:45:00,51.33,51.41,51.31,51.38,14700.0,34.0865,34.1396,34.0732,34.1197,14700.0
2007-04-24 10:50:00,51.38,51.44,51.38,51.43,12900.0,34.1197,34.1595,34.1197,34.1529,12900.0
2007-04-24 10:55:00,51.44,51.48,51.43,51.47,10900.0,34.1595,34.1861,34.1529,34.1795,10900.0
2007-04-24 11:00:00,51.48,51.51,51.45,51.5,28600.0,34.1861,34.206,34.1662,34.1994,28600.0
2007-04-24 11:05:00,51.51,51.56,51.5,51.53,25400.0,34.206,34.2392,34.1994,34.2193,25400.0
2007-04-24 11:10:00,51.55,51.57,51.53,51.53,12700.0,34.2326,34.2459,34.2193,34.2193,12700.0
2007-04-24 11:15:00,51.53,51.57,51.51,51.55,15800.0,34.2193,34.2459,34.206,34.2326,15800.0
2007-04-24 11:20:00,51.55,51.59,51.55,51.58,10300.0,34.2326,34.2592,34.2326,34.2525,10300.0
2007-04-24 11:25:00,51.58,51.61,51.58,51.59,8700.0,34.2525,34.2724,34.2525,34.2592,8700.0
2007-04-24 11:30:00,51.6,51.62,51.59,51.62,6900.0,34.2658,34.2791,34.2592,34.2791,6900.0
2007-04-24 11:35:00,51.61,51.63,51.6,51.62,28900.0,34.2724,34.2857,34.2658,34.2791,28900.0
2007-04-24 11:40:00,51.62,51.66,51.62,51.64,17400.0,34.2791,34.3056,34.2791,34.2924,17400.0
2007-04-24 11:45:00,51.62,51.64,51.58,51.63,14200.0,34.2791,34.2924,34.2525,34.2857,14200.0
2007-04-24 11:50:00,51.61,51.69,51.61,51.66,10500.0,34.2724,34.3256,34.2724,34.3056,10500.0
2007-04-24 11:55:00,51.67,51.67,51.62,51.64,13800.0,34.3123,34.3123,34.2791,34.2924,13800.0
2007-04-24 12:00:00,51.65,51.66,51.64,51.66,10000.0,34.299,34.3056,34.2924,34.3056,10000.0
2007-04-24 12:05:00,51.67,51.71,51.65,51.7,14000.0,34.3123,34.3388,34.299,34.3322,14000.0
2007-04-24 12:10:00,51.7,51.71,51.67,51.67,17000.0,34.3322,34.3388,34.3123,34.3123,17000.0
2007-04-24 12:15:00,51.68,51.69,51.65,51.66,7100.0,34.3189,34.3256,34.299,34.3056,7100.0
2007-04-24 12:20:00,51.65,51.66,51.62,51.62,13800.0,34.299,34.3056,34.2791,34.2791,13800.0
2007-04-24 12:25:00,51.63,51.64,51.6,51.61,16200.0,34.2857,34.2924,34.2658,34.2724,16200.0
2007-04-24 12:30:00,51.61,51.61,51.58,51.6,14600.0,34.2724,34.2724,34.2525,34.2658,14600.0
2007-04-24 12:35:00,51.6,51.61,51.58,51.61,15400.0,34.2658,34.2724,34.2525,34.2724,15400.0
2007-04-24 12:40:00,51.6,51.61,51.59,51.6,12300.0,34.2658,34.2724,34.2592,34.2658,12300.0
2007-04-24 12:45:00,51.6,51.61,51.56,51.57,14300.0,34.2658,34.2724,34.2392,34.2459,14300.0
2007-04-24 12:50:00,51.57,51.58,51.55,51.56,15300.0,34.2459,34.2525,34.2326,34.2392,15300.0
2007-04-24 12:55:00,51.56,51.56,51.54,51.54,11000.0,34.2392,34.2392,34.226,34.226,11000.0
2007-04-24 13:00:00,51.54,51.57,51.52,51.53,11200.0,34.226,34.2459,34.2127,34.2193,11200.0
2007-04-24 13:05:00,51.53,51.56,51.52,51.55,26900.0,34.2193,34.2392,34.2127,34.2326,26900.0
2007-04-24 13:10:00,51.55,51.56,51.51,51.51,12600.0,34.2326,34.2392,34.206,34.206,12600.0
2007-04-24 13:15:00,51.51,51.53,51.49,51.53,14500.0,34.206,34.2193,34.1927,34.2193,14500.0
2007-04-24 13:20:00,51.52,51.53,51.48,51.49,13500.0,34.2127,34.2193,34.1861,34.1927,13500.0
2007-04-24 13:25:00,51.48,51.49,51.47,51.49,8900.0,34.1861,34.1927,34.1795,34.1927,8900.0
2007-04-24 13:30:00,51.48,51.5,51.47,51.48,8700.0,34.1861,34.1994,34.1795,34.1861,8700.0
2007-04-24 13:35:00,51.48,51.53,51.48,51.5,25300.0,34.1861,34.2193,34.1861,34.1994,25300.0
2007-04-24 13:40:00,51.5,51.5,51.49,51.49,16600.0,34.1994,34.1994,34.1927,34.1927,16600.0
2007-04-24 13:45:00,51.49,51.5,51.48,51.49,10200.0,34.1927,34.1994,34.1861,34.1927,10200.0
2007-04-24 13:50:00,51.49,51.5,51.47,51.47,13200.0,34.1927,34.1994,34.1795,34.1795,13200.0
2007-04-24 13:55:00,51.47,51.5,51.47,51.49,9700.0,34.1795,34.1994,34.1795,34.1927,9700.0
2007-04-24 14:00:00,51.5,51.54,51.5,51.54,10400.0,34.1994,34.226,34.1994,34.226,10400.0
2007-04-24 14:05:00,51.55,51.61,51.54,51.61,17500.0,34.2326,34.2724,34.226,34.2724,17500.0
2007-04-24 14:10:00,51.6,51.63,51.58,51.6,25500.0,34.2658,34.2857,34.2525,34.2658,25500.0
2007-04-24 14:15:00,51.6,51.63,51.59,51.59,21500.0,34.2658,34.2857,34.2592,34.2592,21500.0
2007-04-24 14:20:00,51.6,51.6,51.57,51.57,8300.0,34.2658,34.2658,34.2459,34.2459,8300.0
2007-04-24 14:25:00,51.58,51.58,51.57,51.57,5400.0,34.2525,34.2525,34.2459,34.2459,5400.0
2007-04-24 14:30:00,51.58,51.6,51.57,51.59,7500.0,34.2525,34.2658,34.2459,34.2592,7500.0
2007-04-24 14:35:00,51.6,51.62,51.59,51.62,12500.0,34.2658,34.2791,34.2592,34.2791,12500.0
2007-04-24 14:40:00,51.6,51.62,51.55,51.56,24900.0,34.2658,34.2791,34.2326,34.2392,24900.0
2007-04-24 14:45:00,51.56,51.57,51.53,51.55,15500.0,34.2392,34.2459,34.2193,34.2326,15500.0
2007-04-24 14:50:00,51.54,51.54,51.51,51.53,12700.0,34.226,34.226,34.206,34.2193,12700.0
2007-04-24 14:55:00,51.52,51.54,51.5,51.53,8000.0,34.2127,34.226,34.1994,34.2193,8000.0
2007-04-24 15:00:00,51.53,51.53,51.52,51.53,8300.0,34.2193,34.2193,34.2127,34.2193,8300.0
2007-04-24 15:05:00,51.52,51.54,51.51,51.53,17600.0,34.2127,34.226,34.206,34.2193,17600.0
2007-04-24 15:10:00,51.54,51.55,51.51,51.52,9200.0,34.226,34.2326,34.206,34.2127,9200.0
2007-04-24 15:15:00,51.51,51.52,51.48,51.49,15900.0,34.206,34.2127,34.1861,34.1927,15900.0
2007-04-24 15:20:00,51.49,51.52,51.49,51.52,9400.0,34.1927,34.2127,34.1927,34.2127,9400.0
2007-04-24 15:25:00,51.53,51.56,51.53,51.55,12900.0,34.2193,34.2392,34.2193,34.2326,12900.0
2007-04-24 15:30:00,51.55,51.56,51.53,51.55,13300.0,34.2326,34.2392,34.2193,34.2326,13300.0
2007-04-24 15:35:00,51.54,51.59,51.54,51.57,14300.0,34.226,34.2592,34.226,34.2459,14300.0
2007-04-24 15:40:00,51.57,51.61,51.55,51.61,25800.0,34.2459,34.2724,34.2326,34.2724,25800.0
2007-04-24 15:45:00,51.6,51.62,51.56,51.56,24100.0,34.2658,34.2791,34.2392,34.2392,24100.0
2007-04-24 15:50:00,51.57,51.62,51.56,51.58,49200.0,34.2459,34.2791,34.2392,34.2525,49200.0
2007-04-24 15:55:00,51.59,51.6,51.54,51.6,25600.0,34.2592,34.2658,34.226,34.2658,25600.0
2007-04-25 09:30:00,51.7,51.89,51.68,51.89,43700.0,34.3322,34.4584,34.3189,34.4584,43700.0
2007-04-25 09:35:00,51.86,51.9,51.68,51.77,24500.0,34.4385,34.465,34.3189,34.3787,24500.0
2007-04-25 09:40:00,51.78,51.9,51.77,51.9,31000.0,34.3853,34.465,34.3787,34.465,31000.0
2007-04-25 09:45:00,51.88,51.91,51.75,51.82,15400.0,34.4517,34.4717,34.3654,34.4119,15400.0
2007-04-25 09:50:00,51.85,51.93,51.78,51.87,24700.0,34.4318,34.4849,34.3853,34.4451,24700.0
2007-04-25 09:55:00,51.86,51.94,51.84,51.9,12400.0,34.4385,34.4916,34.4252,34.465,12400.0
2007-04-25 10:00:00,51.87,51.89,51.76,51.78,16700.0,34.4451,34.4584,34.372,34.3853,16700.0
2007-04-25 10:05:00,51.77,51.77,51.71,51.72,7300.0,34.3787,34.3787,34.3388,34.3455,7300.0
2007-04-25 10:10:00,51.71,51.71,51.63,51.7,22200.0,34.3388,34.3388,34.2857,34.3322,22200.0
2007-04-25 10:15:00,51.69,51.72,51.62,51.68,19900.0,34.3256,34.3455,34.2791,34.3189,19900.0
2007-04-25 10:20:00,51.67,51.68,51.63,51.68,10800.0,34.3123,34.3189,34.2857,34.3189,10800.0
2007-04-25 10:25:00,51.67,51.7,51.61,51.68,13500.0,34.3123,34.3322,34.2724,34.3189,13500.0
2007-04-25 10:30:00,51.67,51.69,51.61,51.66,14400.0,34.3123,34.3256,34.2724,34.3056,14400.0
2007-04-25 10:35:00,51.66,51.69,51.64,51.66,9500.0,34.3056,34.3256,34.2924,34.3056,9500.0
2007-04-25 10:40:00,51.65,51.71,51.64,51.71,10700.0,34.299,34.3388,34.2924,34.3388,10700.0
2007-04-25 10:45:00,51.7,51.76,51.68,51.76,12200.0,34.3322,34.372,34.3189,34.372,12200.0
2007-04-25 10:50:00,51.76,51.83,51.76,51.81,22700.0,34.372,34.4185,34.372,34.4053,22700.0
2007-04-25 10:55:00,51.81,51.83,51.75,51.75,5800.0,34.4053,34.4185,34.3654,34.3654,5800.0
2007-04-25 11:00:00,51.76,51.76,51.71,51.74,15600.0,34.372,34.372,34.3388,34.3588,15600.0
2007-04-25 11:05:00,51.75,51.86,51.73,51.86,23000.0,34.3654,34.4385,34.3521,34.4385,23000.0
2007-04-25 11:10:00,51.85,51.86,51.78,51.78,6500.0,34.4318,34.4385,34.3853,34.3853,6500.0
2007-04-25 11:15:00,51.77,51.77,51.69,51.71,11400.0,34.3787,34.3787,34.3256,34.3388,11400.0
2007-04-25 11:20:00,51.72,51.77,51.71,51.76,10700.0,34.3455,34.3787,34.3388,34.372,10700.0
2007-04-25 11:25:00,51.77,51.79,51.76,51.76,8300.0,34.3787,34.392,34.372,34.372,8300.0
2007-04-25 11:30:00,51.77,51.84,51.74,51.84,21700.0,34.3787,34.4252,34.3588,34.4252,21700.0
2007-04-25 11:35:00,51.83,51.84,51.81,51.81,7900.0,34.4185,34.4252,34.4053,34.4053,7900.0
2007-04-25 11:40:00,51.81,51.82,51.79,51.8,5600.0,34.4053,34.4119,34.392,34.3986,5600.0
2007-04-25 11:45:00,51.79,51.83,51.79,51.83,11700.0,34.392,34.4185,34.392,34.4185,11700.0
2007-04-25 11:50:00,51.84,51.87,51.8,51.87,13300.0,34.4252,34.4451,34.3986,34.4451,13300.0
2007-04-25 11:55:00,51.86,51.95,51.86,51.94,19000.0,34.4385,34.4982,34.4385,34.4916,19000.0
2007-04-25 12:00:00,51.94,51.95,51.91,51.91,7100.0,34.4916,34.4982,34.4717,34.4717,7100.0
2007-04-25 12:05:00,51.92,51.92,51.9,51.9,2700.0,34.4783,34.4783,34.465,34.465,2700.0
2007-04-25 12:10:00,51.9,51.92,51.89,51.92,5000.0,34.465,34.4783,34.4584,34.4783,5000.0
2007-04-25 12:15:00,51.92,51.95,51.91,51.92,3300.0,34.4783,34.4982,34.4717,34.4783,3300.0
2007-04-25 12:20:00,51.93,51.93,51.92,51.92,2100.0,34.4849,34.4849,34.4783,34.4783,2100.0
2007-04-25 12:25:00,51.91,51.92,51.88,51.92,10100.0,34.4717,34.4783,34.4517,34.4783,10100.0
2007-04-25 12:30:00,51.92,51.92,51.89,51.89,2500.0,34.4783,34.4783,34.4584,34.4584,2500.0
2007-04-25 12:35:00,51.89,51.9,51.89,51.9,2100.0,34.4584,34.465,34.4584,34.465,2100.0
2007-04-25 12:40:00,51.9,51.94,51.9,51.94,13500.0,34.465,34.4916,34.465,34.4916,13500.0
2007-04-25 12:45:00,51.93,52.0,51.92,51.98,24900.0,34.4849,34.5314,34.4783,34.5181,24900.0
2007-04-25 12:50:00,51.97,52.0,51.97,51.97,8600.0,34.5115,34.5314,34.5115,34.5115,8600.0
2007-04-25 12:55:00,51.97,51.98,51.95,51.96,7400.0,34.5115,34.5181,34.4982,34.5049,7400.0
2007-04-25 13:00:00,51.96,51.97,51.96,51.97,8800.0,34.5049,34.5115,34.5049,34.5115,8800.0
2007-04-25 13:05:00,51.96,51.99,51.96,51.99,9400.0,34.5049,34.5248,34.5049,34.5248,9400.0
2007-04-25 13:10:00,51.99,52.0,51.98,52.0,8400.0,34.5248,34.5314,34.5181,34.5314,8400.0
2007-04-25 13:15:00,52.0,52.0,51.97,51.99,6100.0,34.5314,34.5314,34.5115,34.5248,6100.0
2007-04-25 13:20:00,51.99,52.0,51.98,51.98,2600.0,34.5248,34.5314,34.5181,34.5181,2600.0
2007-04-25 13:25:00,51.99,52.0,51.97,51.98,5100.0,34.5248,34.5314,34.5115,34.5181,5100.0
2007-04-25 13:30:00,51.98,51.98,51.97,51.97,4100.0,34.5181,34.5181,34.5115,34.5115,4100.0
2007-04-25 13:35:00,51.97,51.98,51.93,51.93,6100.0,34.5115,34.5181,34.4849,34.4849,6100.0
2007-04-25 13:40:00,51.94,51.94,51.9,51.91,6200.0,34.4916,34.4916,34.465,34.4717,6200.0
2007-04-25 13:45:00,51.92,51.94,51.91,51.94,7800.0,34.4783,34.4916,34.4717,34.4916,7800.0
2007-04-25 13:50:00,51.94,51.95,51.94,51.94,3100.0,34.4916,34.4982,34.4916,34.4916,3100.0
2007-04-25 13:55:00,51.95,51.99,51.94,51.97,12400.0,34.4982,34.5248,34.4916,34.5115,12400.0
2007-04-25 14:00:00,51.97,51.99,51.94,51.94,9600.0,34.5115,34.5248,34.4916,34.4916,9600.0
2007-04-25 14:05:00,51.95,51.96,51.93,51.96,13100.0,34.4982,34.5049,34.4849,34.5049,13100.0
2007-04-25 14:10:00,51.95,51.96,51.95,51.95,6400.0,34.4982,34.5049,34.4982,34.4982,6400.0
2007-04-25 14:15:00,51.95,51.96,51.92,51.93,6200.0,34.4982,34.5049,34.4783,34.4849,6200.0
2007-04-25 14:20:00,51.92,51.92,51.88,51.88,7100.0,34.4783,34.4783,34.4517,34.4517,7100.0
2007-04-25 14:25:00,51.89,51.89,51.88,51.88,2800.0,34.4584,34.4584,34.4517,34.4517,2800.0
2007-04-25 14:30:00,51.89,51.9,51.88,51.9,6500.0,34.4584,34.465,34.4517,34.465,6500.0
2007-04-25 14:35:00,51.9,51.9,51.87,51.87,14000.0,34.465,34.465,34.4451,34.4451,14000.0
2007-04-25 14:40:00,51.88,51.91,51.87,51.9,10100.0,34.4517,34.4717,34.4451,34.465,10100.0
2007-04-25 14:45:00,51.9,51.92,51.89,51.91,13200.0,34.465,34.4783,34.4584,34.4717,13200.0
2007-04-25 14:50:00,51.9,51.95,51.9,51.94,16900.0,34.465,34.4982,34.465,34.4916,16900.0
2007-04-25 14:55:00,51.95,51.99,51.94,51.98,17600.0,34.4982,34.5248,34.4916,34.5181,17600.0
2007-04-25 15:00:00,51.98,52.0,51.98,52.0,16800.0,34.5181,34.5314,34.5181,34.5314,16800.0
2007-04-25 15:05:00,52.0,52.01,51.98,52.01,25400.0,34.5314,34.5381,34.5181,34.5381,25400.0
2007-04-25 15:10:00,52.0,52.01,51.97,52.01,19700.0,34.5314,34.5381,34.5115,34.5381,19700.0
2007-04-25 15:15:00,52.0,52.05,52.0,52.05,20400.0,34.5314,34.5646,34.5314,34.5646,20400.0
2007-04-25 15:20:00,52.06,52.1,52.04,52.08,31500.0,34.5713,34.5978,34.558,34.5845,31500.0
2007-04-25 15:25:00,52.1,52.13,52.07,52.12,23000.0,34.5978,34.6178,34.5779,34.6111,23000.0
2007-04-25 15:30:00,52.11,52.12,52.07,52.08,29300.0,34.6045,34.6111,34.5779,34.5845,29300.0
2007-04-25 15:35:00,52.08,52.15,52.07,52.14,28000.0,34.5845,34.631,34.5779,34.6244,28000.0
2007-04-25 15:40:00,52.15,52.17,52.08,52.09,31800.0,34.631,34.6443,34.5845,34.5912,31800.0
2007-04-25 15:45:00,52.08,52.12,52.07,52.12,19600.0,34.5845,34.6111,34.5779,34.6111,19600.0
2007-04-25 15:50:00,52.12,52.13,52.04,52.08,39800.0,34.6111,34.6178,34.558,34.5845,39800.0
2007-04-25 15:55:00,52.07,52.17,52.06,52.08,79100.0,34.5779,34.6443,34.5713,34.5845,79100.0
2007-04-26 09:30:00,52.02,52.03,51.91,52.0,16200.0,34.5447,34.5513,34.4717,34.5314,16200.0
2007-04-26 09:35:00,51.99,52.09,51.95,52.0,10200.0,34.5248,34.5912,34.4982,34.5314,10200.0
2007-04-26 09:40:00,52.0,52.12,51.95,51.99,29200.0,34.5314,34.6111,34.4982,34.5248,29200.0
2007-04-26 09:45:00,52.0,52.08,51.98,52.03,22100.0,34.5314,34.5845,34.5181,34.5513,22100.0
2007-04-26 09:50:00,52.02,52.02,51.91,51.95,7900.0,34.5447,34.5447,34.4717,34.4982,7900.0
2007-04-26 09:55:00,51.95,51.95,51.87,51.87,4900.0,34.4982,34.4982,34.4451,34.4451,4900.0
2007-04-26 10:00:00,51.87,51.9,51.87,51.89,5500.0,34.4451,34.465,34.4451,34.4584,5500.0
2007-04-26 10:05:00,51.88,51.91,51.86,51.86,6000.0,34.4517,34.4717,34.4385,34.4385,6000.0
2007-04-26 10:10:00,51.86,51.87,51.84,51.85,3600.0,34.4385,34.4451,34.4252,34.4318,3600.0
2007-04-26 10:15:00,51.83,51.84,51.81,51.81,4000.0,34.4185,34.4252,34.4053,34.4053,4000.0
2007-04-26 10:20:00,51.82,51.83,51.75,51.79,12500.0,34.4119,34.4185,34.3654,34.392,12500.0
2007-04-26 10:25:00,51.81,51.86,51.77,51.82,10300.0,34.4053,34.4385,34.3787,34.4119,10300.0
2007-04-26 10:30:00,51.81,51.83,51.76,51.77,7900.0,34.4053,34.4185,34.372,34.3787,7900.0
2007-04-26 10:35:00,51.79,51.85,51.77,51.78,23000.0,34.392,34.4318,34.3787,34.3853,23000.0
2007-04-26 10:40:00,51.77,51.82,51.75,51.82,11700.0,34.3787,34.4119,34.3654,34.4119,11700.0
2007-04-26 10:45:00,51.82,51.82,51.74,51.76,5300.0,34.4119,34.4119,34.3588,34.372,5300.0
2007-04-26 10:50:00,51.76,51.76,51.74,51.76,3000.0,34.372,34.372,34.3588,34.372,3000.0
2007-04-26 10:55:00,51.76,51.83,51.76,51.8,19500.0,34.372,34.4185,34.372,34.3986,19500.0
2007-04-26 11:00:00,51.81,51.82,51.77,51.77,3600.0,34.4053,34.4119,34.3787,34.3787,3600.0
2007-04-26 11:05:00,51.78,51.84,51.75,51.84,5200.0,34.3853,34.4252,34.3654,34.4252,5200.0
2007-04-26 11:10:00,51.84,51.85,51.82,51.84,2000.0,34.4252,34.4318,34.4119,34.4252,2000.0
2007-04-26 11:15:00,51.85,51.85,51.83,51.83,4600.0,34.4318,34.4318,34.4185,34.4185,4600.0
2007-04-26 11:20:00,51.83,51.83,51.78,51.79,3800.0,34.4185,34.4185,34.3853,34.392,3800.0
2007-04-26 11:25:00,51.79,51.82,51.78,51.79,7700.0,34.392,34.4119,34.3853,34.392,7700.0
2007-04-26 11:30:00,51.8,51.81,51.76,51.77,3700.0,34.3986,34.4053,34.372,34.3787,3700.0
2007-04-26 11:35:00,51.76,51.77,51.75,51.77,7000.0,34.372,34.3787,34.3654,34.3787,7000.0
2007-04-26 11:40:00,51.77,51.78,51.76,51.76,3800.0,34.3787,34.3853,34.372,34.372,3800.0
2007-04-26 11:45:00,51.76,51.76,51.72,51.74,11600.0,34.372,34.372,34.3455,34.3588,11600.0
2007-04-26 11:50:00,51.73,51.74,51.71,51.71,4200.0,34.3521,34.3588,34.3388,34.3388,4200.0
2007-04-26 11:55:00,51.71,51.71,51.68,51.69,10500.0,34.3388,34.3388,34.3189,34.3256,10500.0
2007-04-26 12:00:00,51.7,51.72,51.68,51.69,9200.0,34.3322,34.3455,34.3189,34.3256,9200.0
2007-04-26 12:05:00,51.68,51.74,51.67,51.74,6800.0,34.3189,34.3588,34.3123,34.3588,6800.0
2007-04-26 12:10:00,51.74,51.76,51.73,51.74,7600.0,34.3588,34.372,34.3521,34.3588,7600.0
2007-04-26 12:15:00,51.73,51.76,51.73,51.76,5000.0,34.3521,34.372,34.3521,34.372,5000.0
2007-04-26 12:20:00,51.76,51.78,51.74,51.78,5700.0,34.372,34.3853,34.3588,34.3853,5700.0
2007-04-26 12:25:00,51.77,51.77,51.73,51.73,3500.0,34.3787,34.3787,34.3521,34.3521,3500.0
2007-04-26 12:30:00,51.74,51.74,51.7,51.72,5100.0,34.3588,34.3588,34.3322,34.3455,5100.0
2007-04-26 12:35:00,51.72,51.74,51.7,51.73,9200.0,34.3455,34.3588,34.3322,34.3521,9200.0
2007-04-26 12:40:00,51.73,51.74,51.72,51.72,3200.0,34.3521,34.3588,34.3455,34.3455,3200.0
2007-04-26 12:45:00,51.71,51.73,51.69,51.69,4300.0,34.3388,34.3521,34.3256,34.3256,4300.0
2007-04-26 12:50:00,51.7,51.7,51.67,51.67,6200.0,34.3322,34.3322,34.3123,34.3123,6200.0
2007-04-26 12:55:00,51.67,51.68,51.62,51.62,6900.0,34.3123,34.3189,34.2791,34.2791,6900.0
2007-04-26 13:00:00,51.64,51.66,51.63,51.65,5100.0,34.2924,34.3056,34.2857,34.299,5100.0
2007-04-26 13:05:00,51.64,51.65,51.63,51.65,3800.0,34.2924,34.299,34.2857,34.299,3800.0
2007-04-26 13:10:00,51.65,51.66,51.63,51.64,3200.0,34.299,34.3056,34.2857,34.2924,3200.0
2007-04-26 13:15:00,51.64,51.64,51.62,51.63,5900.0,34.2924,34.2924,34.2791,34.2857,5900.0
2007-04-26 13:20:00,51.62,51.63,51.57,51.58,11500.0,34.2791,34.2857,34.2459,34.2525,11500.0
2007-04-26 13:25:00,51.58,51.58,51.55,51.56,7100.0,34.2525,34.2525,34.2326,34.2392,7100.0
2007-04-26 13:30:00,51.56,51.57,51.55,51.57,2900.0,34.2392,34.2459,34.2326,34.2459,2900.0
2007-04-26 13:35:00,51.57,51.57,51.56,51.57,2600.0,34.2459,34.2459,34.2392,34.2459,2600.0
2007-04-26 13:40:00,51.56,51.57,51.52,51.55,9500.0,34.2392,34.2459,34.2127,34.2326,9500.0
2007-04-26 13:45:00,51.55,51.61,51.55,51.61,7500.0,34.2326,34.2724,34.2326,34.2724,7500.0
2007-04-26 13:50:00,51.61,51.65,51.61,51.63,4200.0,34.2724,34.299,34.2724,34.2857,4200.0
2007-04-26 13:55:00,51.64,51.65,51.6,51.6,7700.0,34.2924,34.299,34.2658,34.2658,7700.0
2007-04-26 14:00:00,51.6,51.6,51.57,51.59,4400.0,34.2658,34.2658,34.2459,34.2592,4400.0
2007-04-26 14:05:00,51.6,51.65,51.59,51.65,8600.0,34.2658,34.299,34.2592,34.299,8600.0
2007-04-26 14:10:00,51.65,51.65,51.61,51.64,8700.0,34.299,34.299,34.2724,34.2924,8700.0
2007-04-26 14:15:00,51.64,51.66,51.63,51.66,4500.0,34.2924,34.3056,34.2857,34.3056,4500.0
2007-04-26 14:20:00,51.67,51.74,51.66,51.72,4800.0,34.3123,34.3588,34.3056,34.3455,4800.0
2007-04-26 14:25:00,51.73,51.74,51.72,51.72,3300.0,34.3521,34.3588,34.3455,34.3455,3300.0
2007-04-26 14:30:00,51.72,51.72,51.66,51.69,5700.0,34.3455,34.3455,34.3056,34.3256,5700.0
2007-04-26 14:35:00,51.69,51.72,51.68,51.7,6300.0,34.3256,34.3455,34.3189,34.3322,6300.0
2007-04-26 14:40:00,51.7,51.74,51.69,51.72,8900.0,34.3322,34.3588,34.3256,34.3455,8900.0
2007-04-26 14:45:00,51.72,51.75,51.72,51.73,6500.0,34.3455,34.3654,34.3455,34.3521,6500.0
2007-04-26 14:50:00,51.73,51.73,51.71,51.71,5100.0,34.3521,34.3521,34.3388,34.3388,5100.0
2007-04-26 14:55:00,51.71,51.71,51.65,51.66,19200.0,34.3388,34.3388,34.299,34.3056,19200.0
2007-04-26 15:00:00,51.65,51.67,51.65,51.66,4500.0,34.299,34.3123,34.299,34.3056,4500.0
2007-04-26 15:05:00,51.66,51.68,51.66,51.68,4500.0,34.3056,34.3189,34.3056,34.3189,4500.0
2007-04-26 15:10:00,51.68,51.72,51.67,51.72,6500.0,34.3189,34.3455,34.3123,34.3455,6500.0
2007-04-26 15:15:00,51.72,51.73,51.71,51.72,2200.0,34.3455,34.3521,34.3388,34.3455,2200.0
2007-04-26 15:20:00,51.72,51.72,51.68,51.69,10100.0,34.3455,34.3455,34.3189,34.3256,10100.0
2007-04-26 15:25:00,51.68,51.71,51.68,51.68,7600.0,34.3189,34.3388,34.3189,34.3189,7600.0
2007-04-26 15:30:00,51.68,51.69,51.66,51.69,6600.0,34.3189,34.3256,34.3056,34.3256,6600.0
2007-04-26 15:35:00,51.69,51.69,51.61,51.62,16100.0,34.3256,34.3256,34.2724,34.2791,16100.0
2007-04-26 15:40:00,51.63,51.64,51.59,51.6,24500.0,34.2857,34.2924,34.2592,34.2658,24500.0
2007-04-26 15:45:00,51.6,51.61,51.58,51.58,4500.0,34.2658,34.2724,34.2525,34.2525,4500.0
2007-04-26 15:50:00,51.59,51.61,51.5,51.52,42600.0,34.2592,34.2724,34.1994,34.2127,42600.0
2007-04-26 15:55:00,51.52,51.57,51.5,51.52,24900.0,34.2127,34.2459,34.1994,34.2127,24900.0
2007-04-27 09:30:00,51.52,51.52,51.26,51.27,24700.0,34.2127,34.2127,34.04,34.0467,24700.0
2007-04-27 09:35:00,51.27,51.32,51.11,51.18,28500.0,34.0467,34.0799,33.9404,33.9869,28500.0
2007-04-27 09:40:00,51.17,51.29,51.05,51.15,37000.0,33.9802,34.0599,33.9006,33.967,37000.0
2007-04-27 09:45:00,51.16,51.24,51.14,51.18,10800.0,33.9736,34.0267,33.9603,33.9869,10800.0
2007-04-27 09:50:00,51.23,51.34,51.12,51.16,18500.0,34.0201,34.0931,33.947,33.9736,18500.0
2007-04-27 09:55:00,51.15,51.15,50.92,50.97,23900.0,33.967,33.967,33.8142,33.8474,23900.0
2007-04-27 10:00:00,50.97,51.06,50.96,50.99,14500.0,33.8474,33.9072,33.8408,33.8607,14500.0
2007-04-27 10:05:00,50.97,51.07,50.97,51.06,7500.0,33.8474,33.9138,33.8474,33.9072,7500.0
2007-04-27 10:10:00,51.04,51.06,50.98,50.98,12400.0,33.8939,33.9072,33.8541,33.8541,12400.0
2007-04-27 10:15:00,50.97,51.03,50.97,51.01,4300.0,33.8474,33.8873,33.8474,33.874,4300.0
2007-04-27 10:20:00,51.02,51.09,51.02,51.08,10100.0,33.8806,33.9271,33.8806,33.9205,10100.0
2007-04-27 10:25:00,51.08,51.15,51.08,51.15,9000.0,33.9205,33.967,33.9205,33.967,9000.0
2007-04-27 10:30:00,51.15,51.16,51.01,51.09,14100.0,33.967,33.9736,33.874,33.9271,14100.0
2007-04-27 10:35:00,51.09,51.11,51.01,51.09,7700.0,33.9271,33.9404,33.874,33.9271,7700.0
2007-04-27 10:40:00,51.11,51.15,51.05,51.15,10000.0,33.9404,33.967,33.9006,33.967,10000.0
2007-04-27 10:45:00,51.16,51.16,51.05,51.12,16600.0,33.9736,33.9736,33.9006,33.947,16600.0
2007-04-27 10:50:00,51.13,51.16,51.11,51.14,6000.0,33.9537,33.9736,33.9404,33.9603,6000.0
2007-04-27 10:55:00,51.14,51.16,51.14,51.15,3200.0,33.9603,33.9736,33.9603,33.967,3200.0
2007-04-27 11:00:00,51.16,51.17,51.14,51.15,7200.0,33.9736,33.9802,33.9603,33.967,7200.0
2007-04-27 11:05:00,51.15,51.19,51.15,51.19,3300.0,33.967,33.9935,33.967,33.9935,3300.0
2007-04-27 11:10:00,51.17,51.17,51.08,51.08,5500.0,33.9802,33.9802,33.9205,33.9205,5500.0
2007-04-27 11:15:00,51.06,51.14,51.04,51.12,15300.0,33.9072,33.9603,33.8939,33.947,15300.0
2007-04-27 11:20:00,51.12,51.15,51.1,51.12,3000.0,33.947,33.967,33.9338,33.947,3000.0
2007-04-27 11:25:00,51.11,51.14,51.08,51.08,7700.0,33.9404,33.9603,33.9205,33.9205,7700.0
2007-04-27 11:30:00,51.09,51.09,51.05,51.06,2500.0,33.9271,33.9271,33.9006,33.9072,2500.0
2007-04-27 11:35:00,51.07,51.1,51.07,51.09,1900.0,33.9138,33.9338,33.9138,33.9271,1900.0
2007-04-27 11:40:00,51.11,51.11,51.05,51.05,3700.0,33.9404,33.9404,33.9006,33.9006,3700.0
2007-04-27 11:45:00,51.05,51.1,51.04,51.1,1900.0,33.9006,33.9338,33.8939,33.9338,1900.0
2007-04-27 11:50:00,51.11,51.13,51.09,51.13,3100.0,33.9404,33.9537,33.9271,33.9537,3100.0
2007-04-27 11:55:00,51.14,51.18,51.13,51.18,8500.0,33.9603,33.9869,33.9537,33.9869,8500.0
2007-04-27 12:00:00,51.18,51.19,51.15,51.19,2700.0,33.9869,33.9935,33.967,33.9935,2700.0
2007-04-27 12:05:00,51.19,51.19,51.17,51.18,2400.0,33.9935,33.9935,33.9802,33.9869,2400.0
2007-04-27 12:10:00,51.18,51.19,51.18,51.19,700.0,33.9869,33.9935,33.9869,33.9935,700.0
2007-04-27 12:15:00,51.19,51.19,51.14,51.16,5400.0,33.9935,33.9935,33.9603,33.9736,5400.0
2007-04-27 12:20:00,51.15,51.15,51.13,51.14,2000.0,33.967,33.967,33.9537,33.9603,2000.0
2007-04-27 12:25:00,51.14,51.18,51.14,51.16,5300.0,33.9603,33.9869,33.9603,33.9736,5300.0
2007-04-27 12:30:00,51.15,51.22,51.15,51.19,7100.0,33.967,34.0135,33.967,33.9935,7100.0
2007-04-27 12:35:00,51.18,51.24,51.17,51.24,2700.0,33.9869,34.0267,33.9802,34.0267,2700.0
2007-04-27 12:40:00,51.24,51.29,51.24,51.25,7300.0,34.0267,34.0599,34.0267,34.0334,7300.0
2007-04-27 12:45:00,51.25,51.25,51.2,51.21,5100.0,34.0334,34.0334,34.0002,34.0068,5100.0
2007-04-27 12:50:00,51.2,51.21,51.14,51.14,13500.0,34.0002,34.0068,33.9603,33.9603,13500.0
2007-04-27 12:55:00,51.14,51.14,51.1,51.12,6400.0,33.9603,33.9603,33.9338,33.947,6400.0
2007-04-27 13:00:00,51.12,51.16,51.12,51.16,3500.0,33.947,33.9736,33.947,33.9736,3500.0
2007-04-27 13:05:00,51.17,51.17,51.12,51.15,9100.0,33.9802,33.9802,33.947,33.967,9100.0
2007-04-27 13:10:00,51.15,51.2,51.15,51.19,3100.0,33.967,34.0002,33.967,33.9935,3100.0
2007-04-27 13:15:00,51.2,51.21,51.19,51.19,2400.0,34.0002,34.0068,33.9935,33.9935,2400.0
2007-04-27 13:20:00,51.18,51.19,51.13,51.16,4200.0,33.9869,33.9935,33.9537,33.9736,4200.0
2007-04-27 13:25:00,51.17,51.21,51.16,51.21,1000.0,33.9802,34.0068,33.9736,34.0068,1000.0
2007-04-27 13:30:00,51.21,51.25,51.19,51.19,14300.0,34.0068,34.0334,33.9935,33.9935,14300.0
2007-04-27 13:35:00,51.2,51.28,51.2,51.28,12100.0,34.0002,34.0533,34.0002,34.0533,12100.0
2007-04-27 13:40:00,51.29,51.35,51.29,51.3,13600.0,34.0599,34.0998,34.0599,34.0666,13600.0
2007-04-27 13:45:00,51.29,51.29,51.24,51.25,4500.0,34.0599,34.0599,34.0267,34.0334,4500.0
2007-04-27 13:50:00,51.24,51.24,51.2,51.24,6100.0,34.0267,34.0267,34.0002,34.0267,6100.0
2007-04-27 13:55:00,51.24,51.27,51.16,51.21,11400.0,34.0267,34.0467,33.9736,34.0068,11400.0
2007-04-27 14:00:00,51.22,51.22,51.17,51.17,9200.0,34.0135,34.0135,33.9802,33.9802,9200.0
2007-04-27 14:05:00,51.15,51.18,51.06,51.18,21500.0,33.967,33.9869,33.9072,33.9869,21500.0
2007-04-27 14:10:00,51.18,51.19,51.13,51.17,4700.0,33.9869,33.9935,33.9537,33.9802,4700.0
2007-04-27 14:15:00,51.17,51.26,51.15,51.25,11900.0,33.9802,34.04,33.967,34.0334,11900.0
2007-04-27 14:20:00,51.24,51.29,51.22,51.27,13000.0,34.0267,34.0599,34.0135,34.0467,13000.0
2007-04-27 14:25:00,51.27,51.27,51.19,51.21,6300.0,34.0467,34.0467,33.9935,34.0068,6300.0
2007-04-27 14:30:00,51.21,51.24,51.21,51.22,2600.0,34.0068,34.0267,34.0068,34.0135,2600.0
2007-04-27 14:35:00,51.24,51.24,51.18,51.21,6100.0,34.0267,34.0267,33.9869,34.0068,6100.0
2007-04-27 14:40:00,51.21,51.25,51.21,51.23,4100.0,34.0068,34.0334,34.0068,34.0201,4100.0
2007-04-27 14:45:00,51.22,51.24,51.21,51.23,3200.0,34.0135,34.0267,34.0068,34.0201,3200.0
2007-04-27 14:50:00,51.24,51.25,51.2,51.23,7400.0,34.0267,34.0334,34.0002,34.0201,7400.0
2007-04-27 14:55:00,51.23,51.24,51.23,51.23,2000.0,34.0201,34.0267,34.0201,34.0201,2000.0
2007-04-27 15:00:00,51.22,51.24,51.22,51.23,3200.0,34.0135,34.0267,34.0135,34.0201,3200.0
2007-04-27 15:05:00,51.24,51.24,51.1,51.13,14900.0,34.0267,34.0267,33.9338,33.9537,14900.0
2007-04-27 15:10:00,51.13,51.19,51.12,51.15,9500.0,33.9537,33.9935,33.947,33.967,9500.0
2007-04-27 15:15:00,51.15,51.15,51.12,51.15,7600.0,33.967,33.967,33.947,33.967,7600.0
2007-04-27 15:20:00,51.15,51.17,51.11,51.14,16200.0,33.967,33.9802,33.9404,33.9603,16200.0
2007-04-27 15:25:00,51.12,51.2,51.12,51.2,5700.0,33.947,34.0002,33.947,34.0002,5700.0
2007-04-27 15:30:00,51.19,51.23,51.19,51.22,4800.0,33.9935,34.0201,33.9935,34.0135,4800.0
2007-04-27 15:35:00,51.22,51.22,51.17,51.2,5500.0,34.0135,34.0135,33.9802,34.0002,5500.0
2007-04-27 15:40:00,51.19,51.19,51.0,51.04,41700.0,33.9935,33.9935,33.8674,33.8939,41700.0
2007-04-27 15:45:00,51.03,51.1,51.0,51.04,31500.0,33.8873,33.9338,33.8674,33.8939,31500.0
2007-04-27 15:50:00,51.04,51.13,51.03,51.12,19900.0,33.8939,33.9537,33.8873,33.947,19900.0
2007-04-27 15:55:00,51.11,51.17,51.11,51.14,13200.0,33.9404,33.9802,33.9404,33.9603,13200.0
2007-04-30 09:30:00,51.14,51.3,51.14,51.27,16900.0,33.9603,34.0666,33.9603,34.0467,16900.0
2007-04-30 09:35:00,51.26,51.27,51.1,51.12,17000.0,34.04,34.0467,33.9338,33.947,17000.0
2007-04-30 09:40:00,51.11,51.24,51.06,51.19,25700.0,33.9404,34.0267,33.9072,33.9935,25700.0
2007-04-30 09:45:00,51.17,51.28,51.13,51.21,20000.0,33.9802,34.0533,33.9537,34.0068,20000.0
2007-04-30 09:50:00,51.2,51.29,51.19,51.24,16100.0,34.0002,34.0599,33.9935,34.0267,16100.0
2007-04-30 09:55:00,51.25,51.26,51.12,51.23,9900.0,34.0334,34.04,33.947,34.0201,9900.0
2007-04-30 10:00:00,51.23,51.32,51.14,51.2,16600.0,34.0201,34.0799,33.9603,34.0002,16600.0
2007-04-30 10:05:00,51.18,51.2,51.14,51.18,8700.0,33.9869,34.0002,33.9603,33.9869,8700.0
2007-04-30 10:10:00,51.18,51.22,51.17,51.19,30100.0,33.9869,34.0135,33.9802,33.9935,30100.0
2007-04-30 10:15:00,51.19,51.2,51.13,51.16,7300.0,33.9935,34.0002,33.9537,33.9736,7300.0
2007-04-30 10:20:00,51.16,51.18,51.14,51.16,8400.0,33.9736,33.9869,33.9603,33.9736,8400.0
2007-04-30 10:25:00,51.15,51.17,51.14,51.17,2900.0,33.967,33.9802,33.9603,33.9802,2900.0
2007-04-30 10:30:00,51.17,51.17,51.13,51.16,4000.0,33.9802,33.9802,33.9537,33.9736,4000.0
2007-04-30 10:35:00,51.16,51.19,51.15,51.18,4300.0,33.9736,33.9935,33.967,33.9869,4300.0
2007-04-30 10:40:00,51.18,51.22,51.18,51.22,11500.0,33.9869,34.0135,33.9869,34.0135,11500.0
2007-04-30 10:45:00,51.21,51.24,51.18,51.2,35100.0,34.0068,34.0267,33.9869,34.0002,35100.0
2007-04-30 10:50:00,51.2,51.21,51.15,51.19,22000.0,34.0002,34.0068,33.967,33.9935,22000.0
2007-04-30 10:55:00,51.19,51.23,51.13,51.19,32700.0,33.9935,34.0201,33.9537,33.9935,32700.0
2007-04-30 11:00:00,51.18,51.19,51.11,51.11,15600.0,33.9869,33.9935,33.9404,33.9404,15600.0
2007-04-30 11:05:00,51.12,51.19,51.12,51.18,4200.0,33.947,33.9935,33.947,33.9869,4200.0
2007-04-30 11:10:00,51.19,51.22,51.19,51.19,3000.0,33.9935,34.0135,33.9935,33.9935,3000.0
2007-04-30 11:15:00,51.2,51.2,51.2,51.2,600.0,34.0002,34.0002,34.0002,34.0002,600.0
2007-04-30 11:20:00,51.19,51.21,51.17,51.21,5900.0,33.9935,34.0068,33.9802,34.0068,5900.0
2007-04-30 11:25:00,51.22,51.28,51.21,51.26,9800.0,34.0135,34.0533,34.0068,34.04,9800.0
2007-04-30 11:30:00,51.24,51.25,51.21,51.22,4500.0,34.0267,34.0334,34.0068,34.0135,4500.0
2007-04-30 11:35:00,51.21,51.21,51.15,51.19,17800.0,34.0068,34.0068,33.967,33.9935,17800.0
2007-04-30 11:40:00,51.19,51.2,51.16,51.19,7900.0,33.9935,34.0002,33.9736,33.9935,7900.0
2007-04-30 11:45:00,51.16,51.21,51.16,51.18,10800.0,33.9736,34.0068,33.9736,33.9869,10800.0
2007-04-30 11:50:00,51.18,51.24,51.18,51.23,9800.0,33.9869,34.0267,33.9869,34.0201,9800.0
2007-04-30 11:55:00,51.23,51.24,51.2,51.22,5100.0,34.0201,34.0267,34.0002,34.0135,5100.0
2007-04-30 12:00:00,51.2,51.21,51.16,51.17,7400.0,34.0002,34.0068,33.9736,33.9802,7400.0
2007-04-30 12:05:00,51.17,51.2,51.16,51.18,10700.0,33.9802,34.0002,33.9736,33.9869,10700.0
2007-04-30 12:10:00,51.19,51.19,51.18,51.19,3300.0,33.9935,33.9935,33.9869,33.9935,3300.0
2007-04-30 12:15:00,51.18,51.21,51.18,51.18,7000.0,33.9869,34.0068,33.9869,33.9869,7000.0
2007-04-30 12:20:00,51.18,51.2,51.15,51.16,9800.0,33.9869,34.0002,33.967,33.9736,9800.0
2007-04-30 12:25:00,51.16,51.21,51.15,51.17,17300.0,33.9736,34.0068,33.967,33.9802,17300.0
2007-04-30 12:30:00,51.18,51.21,51.18,51.19,2600.0,33.9869,34.0068,33.9869,33.9935,2600.0
2007-04-30 12:35:00,51.19,51.19,51.16,51.16,4600.0,33.9935,33.9935,33.9736,33.9736,4600.0
2007-04-30 12:40:00,51.16,51.18,51.15,51.17,3800.0,33.9736,33.9869,33.967,33.9802,3800.0
2007-04-30 12:45:00,51.16,51.19,51.15,51.17,2300.0,33.9736,33.9935,33.967,33.9802,2300.0
2007-04-30 12:50:00,51.16,51.16,51.1,51.13,16100.0,33.9736,33.9736,33.9338,33.9537,16100.0
2007-04-30 12:55:00,51.13,51.15,51.08,51.11,41000.0,33.9537,33.967,33.9205,33.9404,41000.0
2007-04-30 13:00:00,51.1,51.11,51.07,51.09,13400.0,33.9338,33.9404,33.9138,33.9271,13400.0
2007-04-30 13:05:00,51.11,51.13,51.09,51.11,10800.0,33.9404,33.9537,33.9271,33.9404,10800.0
2007-04-30 13:10:00,51.1,51.1,51.08,51.08,5900.0,33.9338,33.9338,33.9205,33.9205,5900.0
2007-04-30 13:15:00,51.09,51.09,51.06,51.07,4200.0,33.9271,33.9271,33.9072,33.9138,4200.0
2007-04-30 13:20:00,51.09,51.1,51.08,51.08,2200.0,33.9271,33.9338,33.9205,33.9205,2200.0
2007-04-30 13:25:00,51.07,51.09,51.06,51.06,4500.0,33.9138,33.9271,33.9072,33.9072,4500.0
2007-04-30 13:30:00,51.07,51.09,51.06,51.09,4300.0,33.9138,33.9271,33.9072,33.9271,4300.0
2007-04-30 13:35:00,51.08,51.1,51.06,51.07,5000.0,33.9205,33.9338,33.9072,33.9138,5000.0
2007-04-30 13:40:00,51.06,51.1,51.06,51.1,17800.0,33.9072,33.9338,33.9072,33.9338,17800.0
2007-04-30 13:45:00,51.1,51.11,51.09,51.1,10000.0,33.9338,33.9404,33.9271,33.9338,10000.0
2007-04-30 13:50:00,51.09,51.11,51.07,51.08,11000.0,33.9271,33.9404,33.9138,33.9205,11000.0
2007-04-30 13:55:00,51.06,51.1,51.01,51.03,18600.0,33.9072,33.9338,33.874,33.8873,18600.0
2007-04-30 14:00:00,51.04,51.07,51.0,51.01,20900.0,33.8939,33.9138,33.8674,33.874,20900.0
2007-04-30 14:05:00,51.0,51.04,51.0,51.01,17900.0,33.8674,33.8939,33.8674,33.874,17900.0
2007-04-30 14:10:00,51.01,51.01,50.97,51.0,27700.0,33.874,33.874,33.8474,33.8674,27700.0
2007-04-30 14:15:00,51.0,51.0,50.96,50.98,8600.0,33.8674,33.8674,33.8408,33.8541,8600.0
2007-04-30 14:20:00,50.97,51.0,50.96,50.96,5600.0,33.8474,33.8674,33.8408,33.8408,5600.0
2007-04-30 14:25:00,50.96,51.0,50.92,50.95,24200.0,33.8408,33.8674,33.8142,33.8342,24200.0
2007-04-30 14:30:00,50.94,50.98,50.93,50.97,3300.0,33.8275,33.8541,33.8209,33.8474,3300.0
2007-04-30 14:35:00,50.97,50.97,50.91,50.92,4200.0,33.8474,33.8474,33.8076,33.8142,4200.0
2007-04-30 14:40:00,50.9,50.92,50.87,50.89,22500.0,33.801,33.8142,33.781,33.7943,22500.0
2007-04-30 14:45:00,50.89,50.9,50.86,50.87,6300.0,33.7943,33.801,33.7744,33.781,6300.0
2007-04-30 14:50:00,50.87,50.9,50.84,50.87,9700.0,33.781,33.801,33.7611,33.781,9700.0
2007-04-30 14:55:00,50.86,50.86,50.73,50.76,9100.0,33.7744,33.7744,33.6881,33.708,9100.0
2007-04-30 15:00:00,50.77,50.81,50.76,50.77,9500.0,33.7146,33.7412,33.708,33.7146,9500.0
2007-04-30 15:05:00,50.77,50.79,50.76,50.78,3600.0,33.7146,33.7279,33.708,33.7213,3600.0
2007-04-30 15:10:00,50.78,50.78,50.58,50.6,47100.0,33.7213,33.7213,33.5884,33.6017,47100.0
2007-04-30 15:15:00,50.6,50.71,50.59,50.69,34800.0,33.6017,33.6748,33.5951,33.6615,34800.0
2007-04-30 15:20:00,50.68,50.74,50.67,50.73,16300.0,33.6549,33.6947,33.6482,33.6881,16300.0
2007-04-30 15:25:00,50.73,50.74,50.7,50.73,7000.0,33.6881,33.6947,33.6681,33.6881,7000.0
2007-04-30 15:30:00,50.73,50.74,50.72,50.73,10200.0,33.6881,33.6947,33.6814,33.6881,10200.0
2007-04-30 15:35:00,50.73,50.81,50.73,50.79,41600.0,33.6881,33.7412,33.6881,33.7279,41600.0
2007-04-30 15:40:00,50.8,50.81,50.74,50.77,53900.0,33.7345,33.7412,33.6947,33.7146,53900.0
2007-04-30 15:45:00,50.75,50.76,50.68,50.68,20400.0,33.7013,33.708,33.6549,33.6549,20400.0
2007-04-30 15:50:00,50.68,50.75,50.63,50.68,39400.0,33.6549,33.7013,33.6217,33.6549,39400.0
2007-04-30 15:55:00,50.69,50.72,50.61,50.62,104400.0,33.6615,33.6814,33.6084,33.615,104400.0
2007-05-01 09:30:00,50.7,50.85,50.65,50.76,29200.0,33.6681,33.7677,33.6349,33.708,29200.0
2007-05-01 09:35:00,50.75,50.77,50.4,50.6,33200.0,33.7013,33.7146,33.4689,33.6017,33200.0
2007-05-01 09:40:00,50.59,50.92,50.54,50.77,33200.0,33.5951,33.8142,33.5619,33.7146,33200.0
2007-05-01 09:45:00,50.78,50.95,50.77,50.83,19100.0,33.7213,33.8342,33.7146,33.7545,19100.0
2007-05-01 09:50:00,50.83,50.87,50.62,50.63,9900.0,33.7545,33.781,33.615,33.6217,9900.0
2007-05-01 09:55:00,50.65,50.75,50.61,50.66,12900.0,33.6349,33.7013,33.6084,33.6416,12900.0
2007-05-01 10:00:00,50.67,50.81,50.49,50.51,50900.0,33.6482,33.7412,33.5287,33.542,50900.0
2007-05-01 10:05:00,50.53,50.58,50.4,50.53,25000.0,33.5552,33.5884,33.4689,33.5552,25000.0
2007-05-01 10:10:00,50.54,50.79,50.54,50.78,28800.0,33.5619,33.7279,33.5619,33.7213,28800.0
2007-05-01 10:15:00,50.78,50.8,50.64,50.78,14800.0,33.7213,33.7345,33.6283,33.7213,14800.0
2007-05-01 10:20:00,50.78,50.82,50.7,50.72,21600.0,33.7213,33.7478,33.6681,33.6814,21600.0
2007-05-01 10:25:00,50.71,50.82,50.71,50.78,22200.0,33.6748,33.7478,33.6748,33.7213,22200.0
2007-05-01 10:30:00,50.82,50.94,50.8,50.9,30100.0,33.7478,33.8275,33.7345,33.801,30100.0
2007-05-01 10:35:00,50.91,50.97,50.9,50.9,17200.0,33.8076,33.8474,33.801,33.801,17200.0
2007-05-01 10:40:00,50.91,50.92,50.81,50.87,9600.0,33.8076,33.8142,33.7412,33.781,9600.0
2007-05-01 10:45:00,50.85,50.87,50.84,50.86,5700.0,33.7677,33.781,33.7611,33.7744,5700.0
2007-05-01 10:50:00,50.86,50.87,50.83,50.86,5800.0,33.7744,33.781,33.7545,33.7744,5800.0
2007-05-01 10:55:00,50.86,50.92,50.85,50.87,6700.0,33.7744,33.8142,33.7677,33.781,6700.0
2007-05-01 11:00:00,50.88,50.92,50.83,50.86,15500.0,33.7877,33.8142,33.7545,33.7744,15500.0
2007-05-01 11:05:00,50.85,50.86,50.81,50.86,4200.0,33.7677,33.7744,33.7412,33.7744,4200.0
2007-05-01 11:10:00,50.85,50.86,50.77,50.81,9200.0,33.7677,33.7744,33.7146,33.7412,9200.0
2007-05-01 11:15:00,50.83,50.83,50.82,50.82,800.0,33.7545,33.7545,33.7478,33.7478,800.0
2007-05-01 11:20:00,50.82,50.85,50.73,50.76,10500.0,33.7478,33.7677,33.6881,33.708,10500.0
2007-05-01 11:25:00,50.74,50.82,50.74,50.74,9400.0,33.6947,33.7478,33.6947,33.6947,9400.0
2007-05-01 11:30:00,50.75,50.89,50.75,50.86,23300.0,33.7013,33.7943,33.7013,33.7744,23300.0
2007-05-01 11:35:00,50.86,50.9,50.81,50.81,33600.0,33.7744,33.801,33.7412,33.7412,33600.0
2007-05-01 11:40:00,50.81,50.81,50.72,50.73,23000.0,33.7412,33.7412,33.6814,33.6881,23000.0
2007-05-01 11:45:00,50.72,50.72,50.7,50.72,12300.0,33.6814,33.6814,33.6681,33.6814,12300.0
2007-05-01 11:50:00,50.73,50.73,50.67,50.67,6300.0,33.6881,33.6881,33.6482,33.6482,6300.0
2007-05-01 11:55:00,50.67,50.76,50.67,50.75,16400.0,33.6482,33.708,33.6482,33.7013,16400.0
2007-05-01 12:00:00,50.76,50.79,50.73,50.79,7200.0,33.708,33.7279,33.6881,33.7279,7200.0
2007-05-01 12:05:00,50.8,50.87,50.8,50.86,12400.0,33.7345,33.781,33.7345,33.7744,12400.0
2007-05-01 12:10:00,50.86,50.95,50.85,50.93,19000.0,33.7744,33.8342,33.7677,33.8209,19000.0
2007-05-01 12:15:00,50.94,51.01,50.94,51.0,22000.0,33.8275,33.874,33.8275,33.8674,22000.0
2007-05-01 12:20:00,51.01,51.09,51.01,51.05,16100.0,33.874,33.9271,33.874,33.9006,16100.0
2007-05-01 12:25:00,51.05,51.05,51.01,51.01,3300.0,33.9006,33.9006,33.874,33.874,3300.0
2007-05-01 12:30:00,51.02,51.09,51.02,51.09,10000.0,33.8806,33.9271,33.8806,33.9271,10000.0
2007-05-01 12:35:00,51.08,51.13,51.08,51.11,8500.0,33.9205,33.9537,33.9205,33.9404,8500.0
2007-05-01 12:40:00,51.09,51.16,51.09,51.14,9000.0,33.9271,33.9736,33.9271,33.9603,9000.0
2007-05-01 12:45:00,51.13,51.15,51.12,51.12,4200.0,33.9537,33.967,33.947,33.947,4200.0
2007-05-01 12:50:00,51.12,51.14,51.09,51.12,6200.0,33.947,33.9603,33.9271,33.947,6200.0
2007-05-01 12:55:00,51.12,51.14,51.09,51.14,22300.0,33.947,33.9603,33.9271,33.9603,22300.0
2007-05-01 13:00:00,51.13,51.13,51.04,51.08,21700.0,33.9537,33.9537,33.8939,33.9205,21700.0
2007-05-01 13:05:00,51.09,51.11,51.08,51.08,2200.0,33.9271,33.9404,33.9205,33.9205,2200.0
2007-05-01 13:10:00,51.07,51.12,51.06,51.1,13800.0,33.9138,33.947,33.9072,33.9338,13800.0
2007-05-01 13:15:00,51.1,51.11,51.08,51.09,6600.0,33.9338,33.9404,33.9205,33.9271,6600.0
2007-05-01 13:20:00,51.08,51.08,51.02,51.03,12500.0,33.9205,33.9205,33.8806,33.8873,12500.0
2007-05-01 13:25:00,51.05,51.1,51.03,51.05,10300.0,33.9006,33.9338,33.8873,33.9006,10300.0
2007-05-01 13:30:00,51.02,51.03,51.01,51.02,1600.0,33.8806,33.8873,33.874,33.8806,1600.0
2007-05-01 13:35:00,51.03,51.08,51.02,51.03,5000.0,33.8873,33.9205,33.8806,33.8873,5000.0
2007-05-01 13:40:00,51.04,51.14,51.04,51.1,12200.0,33.8939,33.9603,33.8939,33.9338,12200.0
2007-05-01 13:45:00,51.09,51.11,51.08,51.11,5900.0,33.9271,33.9404,33.9205,33.9404,5900.0
2007-05-01 13:50:00,51.11,51.17,51.09,51.17,6400.0,33.9404,33.9802,33.9271,33.9802,6400.0
2007-05-01 13:55:00,51.14,51.18,51.1,51.16,8800.0,33.9603,33.9869,33.9338,33.9736,8800.0
2007-05-01 14:00:00,51.16,51.19,51.13,51.15,6700.0,33.9736,33.9935,33.9537,33.967,6700.0
2007-05-01 14:05:00,51.14,51.16,51.13,51.14,10300.0,33.9603,33.9736,33.9537,33.9603,10300.0
2007-05-01 14:10:00,51.13,51.14,51.11,51.14,10100.0,33.9537,33.9603,33.9404,33.9603,10100.0
2007-05-01 14:15:00,51.14,51.14,51.04,51.07,11200.0,33.9603,33.9603,33.8939,33.9138,11200.0
2007-05-01 14:20:00,51.08,51.2,51.07,51.19,17000.0,33.9205,34.0002,33.9138,33.9935,17000.0
2007-05-01 14:25:00,51.16,51.23,51.14,51.23,10000.0,33.9736,34.0201,33.9603,34.0201,10000.0
2007-05-01 14:30:00,51.23,51.26,51.21,51.22,8300.0,34.0201,34.04,34.0068,34.0135,8300.0
2007-05-01 14:35:00,51.22,51.3,51.19,51.2,22900.0,34.0135,34.0666,33.9935,34.0002,22900.0
2007-05-01 14:40:00,51.19,51.33,51.18,51.32,26600.0,33.9935,34.0865,33.9869,34.0799,26600.0
2007-05-01 14:45:00,51.31,51.31,51.25,51.3,8500.0,34.0732,34.0732,34.0334,34.0666,8500.0
2007-05-01 14:50:00,51.29,51.29,51.17,51.24,14000.0,34.0599,34.0599,33.9802,34.0267,14000.0
2007-05-01 14:55:00,51.26,51.31,51.26,51.31,3200.0,34.04,34.0732,34.04,34.0732,3200.0
2007-05-01 15:00:00,51.29,51.34,51.29,51.33,5500.0,34.0599,34.0931,34.0599,34.0865,5500.0
2007-05-01 15:05:00,51.33,51.33,51.22,51.22,7900.0,34.0865,34.0865,34.0135,34.0135,7900.0
2007-05-01 15:10:00,51.22,51.28,51.21,51.22,23800.0,34.0135,34.0533,34.0068,34.0135,23800.0
2007-05-01 15:15:00,51.22,51.3,51.2,51.23,22600.0,34.0135,34.0666,34.0002,34.0201,22600.0
2007-05-01 15:20:00,51.22,51.3,51.22,51.24,13300.0,34.0135,34.0666,34.0135,34.0267,13300.0
2007-05-01 15:25:00,51.22,51.25,51.22,51.22,17100.0,34.0135,34.0334,34.0135,34.0135,17100.0
2007-05-01 15:30:00,51.23,51.26,51.22,51.26,10300.0,34.0201,34.04,34.0135,34.04,10300.0
2007-05-01 15:35:00,51.25,51.25,51.22,51.24,11600.0,34.0334,34.0334,34.0135,34.0267,11600.0
2007-05-01 15:40:00,51.25,51.29,51.24,51.29,18300.0,34.0334,34.0599,34.0267,34.0599,18300.0
2007-05-01 15:45:00,51.29,51.32,51.25,51.31,26500.0,34.0599,34.0799,34.0334,34.0732,26500.0
2007-05-01 15:50:00,51.3,51.3,51.26,51.27,27600.0,34.0666,34.0666,34.04,34.0467,27600.0
2007-05-01 15:55:00,51.26,51.3,51.23,51.28,46000.0,34.04,34.0666,34.0201,34.0533,46000.0
2007-05-02 09:30:00,51.23,51.27,51.13,51.27,24900.0,34.0201,34.0467,33.9537,34.0467,24900.0
2007-05-02 09:35:00,51.26,51.32,51.12,51.13,17400.0,34.04,34.0799,33.947,33.9537,17400.0
2007-05-02 09:40:00,51.13,51.23,51.12,51.14,16700.0,33.9537,34.0201,33.947,33.9603,16700.0
2007-05-02 09:45:00,51.13,51.21,51.11,51.21,13400.0,33.9537,34.0068,33.9404,34.0068,13400.0
2007-05-02 09:50:00,51.22,51.24,51.12,51.22,20300.0,34.0135,34.0267,33.947,34.0135,20300.0
2007-05-02 09:55:00,51.25,51.29,51.2,51.29,6800.0,34.0334,34.0599,34.0002,34.0599,6800.0
2007-05-02 10:00:00,51.29,51.45,51.29,51.43,27300.0,34.0599,34.1662,34.0599,34.1529,27300.0
2007-05-02 10:05:00,51.43,51.5,51.41,51.42,18300.0,34.1529,34.1994,34.1396,34.1463,18300.0
2007-05-02 10:10:00,51.41,51.43,51.36,51.4,6600.0,34.1396,34.1529,34.1064,34.133,6600.0
2007-05-02 10:15:00,51.42,51.47,51.42,51.47,9900.0,34.1463,34.1795,34.1463,34.1795,9900.0
2007-05-02 10:20:00,51.49,51.5,51.47,51.5,6100.0,34.1927,34.1994,34.1795,34.1994,6100.0
2007-05-02 10:25:00,51.5,51.51,51.48,51.49,7600.0,34.1994,34.206,34.1861,34.1927,7600.0
2007-05-02 10:30:00,51.5,51.58,51.48,51.58,13200.0,34.1994,34.2525,34.1861,34.2525,13200.0
2007-05-02 10:35:00,51.59,51.72,51.59,51.72,27200.0,34.2592,34.3455,34.2592,34.3455,27200.0
2007-05-02 10:40:00,51.72,51.73,51.68,51.7,9100.0,34.3455,34.3521,34.3189,34.3322,9100.0
2007-05-02 10:45:00,51.68,51.71,51.61,51.69,14100.0,34.3189,34.3388,34.2724,34.3256,14100.0
2007-05-02 10:50:00,51.67,51.67,51.6,51.64,10900.0,34.3123,34.3123,34.2658,34.2924,10900.0
2007-05-02 10:55:00,51.63,51.69,51.63,51.67,6900.0,34.2857,34.3256,34.2857,34.3123,6900.0
2007-05-02 11:00:00,51.68,51.69,51.62,51.64,13700.0,34.3189,34.3256,34.2791,34.2924,13700.0
2007-05-02 11:05:00,51.65,51.66,51.61,51.65,11200.0,34.299,34.3056,34.2724,34.299,11200.0
2007-05-02 11:10:00,51.64,51.69,51.62,51.69,5800.0,34.2924,34.3256,34.2791,34.3256,5800.0
2007-05-02 11:15:00,51.69,51.71,51.67,51.7,3900.0,34.3256,34.3388,34.3123,34.3322,3900.0
2007-05-02 11:20:00,51.71,51.71,51.7,51.71,3500.0,34.3388,34.3388,34.3322,34.3388,3500.0
2007-05-02 11:25:00,51.71,51.71,51.66,51.66,6000.0,34.3388,34.3388,34.3056,34.3056,6000.0
2007-05-02 11:30:00,51.66,51.68,51.64,51.64,10200.0,34.3056,34.3189,34.2924,34.2924,10200.0
2007-05-02 11:35:00,51.63,51.64,51.63,51.64,10600.0,34.2857,34.2924,34.2857,34.2924,10600.0
2007-05-02 11:40:00,51.64,51.65,51.63,51.64,5400.0,34.2924,34.299,34.2857,34.2924,5400.0
2007-05-02 11:45:00,51.65,51.65,51.64,51.64,3800.0,34.299,34.299,34.2924,34.2924,3800.0
2007-05-02 11:50:00,51.64,51.66,51.63,51.65,15300.0,34.2924,34.3056,34.2857,34.299,15300.0
2007-05-02 11:55:00,51.64,51.66,51.63,51.64,9300.0,34.2924,34.3056,34.2857,34.2924,9300.0
2007-05-02 12:00:00,51.65,51.66,51.63,51.63,14100.0,34.299,34.3056,34.2857,34.2857,14100.0
2007-05-02 12:05:00,51.64,51.65,51.63,51.65,5300.0,34.2924,34.299,34.2857,34.299,5300.0
2007-05-02 12:10:00,51.65,51.65,51.64,51.64,7300.0,34.299,34.299,34.2924,34.2924,7300.0
2007-05-02 12:15:00,51.65,51.66,51.64,51.64,24600.0,34.299,34.3056,34.2924,34.2924,24600.0
2007-05-02 12:20:00,51.64,51.65,51.63,51.63,5300.0,34.2924,34.299,34.2857,34.2857,5300.0
2007-05-02 12:25:00,51.63,51.66,51.63,51.65,8700.0,34.2857,34.3056,34.2857,34.299,8700.0
2007-05-02 12:30:00,51.63,51.64,51.62,51.62,10500.0,34.2857,34.2924,34.2791,34.2791,10500.0
2007-05-02 12:35:00,51.62,51.62,51.55,51.55,11100.0,34.2791,34.2791,34.2326,34.2326,11100.0
2007-05-02 12:40:00,51.54,51.58,51.54,51.57,4400.0,34.226,34.2525,34.226,34.2459,4400.0
2007-05-02 12:45:00,51.59,51.62,51.58,51.61,9200.0,34.2592,34.2791,34.2525,34.2724,9200.0
2007-05-02 12:50:00,51.61,51.61,51.6,51.61,4100.0,34.2724,34.2724,34.2658,34.2724,4100.0
2007-05-02 12:55:00,51.6,51.65,51.6,51.64,13400.0,34.2658,34.299,34.2658,34.2924,13400.0
2007-05-02 13:00:00,51.64,51.65,51.63,51.64,4100.0,34.2924,34.299,34.2857,34.2924,4100.0
2007-05-02 13:05:00,51.64,51.65,51.62,51.64,7900.0,34.2924,34.299,34.2791,34.2924,7900.0
2007-05-02 13:10:00,51.63,51.65,51.63,51.65,1200.0,34.2857,34.299,34.2857,34.299,1200.0
2007-05-02 13:15:00,51.64,51.65,51.63,51.65,2600.0,34.2924,34.299,34.2857,34.299,2600.0
2007-05-02 13:20:00,51.65,51.66,51.63,51.65,9700.0,34.299,34.3056,34.2857,34.299,9700.0
2007-05-02 13:25:00,51.64,51.65,51.63,51.64,6500.0,34.2924,34.299,34.2857,34.2924,6500.0
2007-05-02 13:30:00,51.63,51.64,51.61,51.62,5800.0,34.2857,34.2924,34.2724,34.2791,5800.0
2007-05-02 13:35:00,51.61,51.62,51.59,51.59,8800.0,34.2724,34.2791,34.2592,34.2592,8800.0
2007-05-02 13:40:00,51.59,51.59,51.52,51.54,11100.0,34.2592,34.2592,34.2127,34.226,11100.0
2007-05-02 13:45:00,51.55,51.55,51.53,51.54,4800.0,34.2326,34.2326,34.2193,34.226,4800.0
2007-05-02 13:50:00,51.54,51.55,51.53,51.54,5900.0,34.226,34.2326,34.2193,34.226,5900.0
2007-05-02 13:55:00,51.53,51.55,51.51,51.53,7300.0,34.2193,34.2326,34.206,34.2193,7300.0
2007-05-02 14:00:00,51.53,51.53,51.5,51.5,4900.0,34.2193,34.2193,34.1994,34.1994,4900.0
2007-05-02 14:05:00,51.51,51.59,51.51,51.58,20200.0,34.206,34.2592,34.206,34.2525,20200.0
2007-05-02 14:10:00,51.58,51.61,51.58,51.61,11700.0,34.2525,34.2724,34.2525,34.2724,11700.0
2007-05-02 14:15:00,51.6,51.6,51.58,51.59,9300.0,34.2658,34.2658,34.2525,34.2592,9300.0
2007-05-02 14:20:00,51.6,51.67,51.6,51.65,24000.0,34.2658,34.3123,34.2658,34.299,24000.0
2007-05-02 14:25:00,51.65,51.65,51.63,51.65,15000.0,34.299,34.299,34.2857,34.299,15000.0
2007-05-02 14:30:00,51.64,51.65,51.63,51.64,8000.0,34.2924,34.299,34.2857,34.2924,8000.0
2007-05-02 14:35:00,51.64,51.67,51.63,51.65,15300.0,34.2924,34.3123,34.2857,34.299,15300.0
2007-05-02 14:40:00,51.65,51.65,51.62,51.64,12500.0,34.299,34.299,34.2791,34.2924,12500.0
2007-05-02 14:45:00,51.65,51.65,51.62,51.63,10300.0,34.299,34.299,34.2791,34.2857,10300.0
2007-05-02 14:50:00,51.63,51.65,51.62,51.64,12800.0,34.2857,34.299,34.2791,34.2924,12800.0
2007-05-02 14:55:00,51.63,51.64,51.62,51.63,9200.0,34.2857,34.2924,34.2791,34.2857,9200.0
2007-05-02 15:00:00,51.62,51.62,51.56,51.56,21900.0,34.2791,34.2791,34.2392,34.2392,21900.0
2007-05-02 15:05:00,51.56,51.57,51.51,51.53,12900.0,34.2392,34.2459,34.206,34.2193,12900.0
2007-05-02 15:10:00,51.53,51.56,51.51,51.54,17200.0,34.2193,34.2392,34.206,34.226,17200.0
2007-05-02 15:15:00,51.54,51.56,51.53,51.56,6800.0,34.226,34.2392,34.2193,34.2392,6800.0
2007-05-02 15:20:00,51.55,51.55,51.5,51.53,17000.0,34.2326,34.2326,34.1994,34.2193,17000.0
2007-05-02 15:25:00,51.52,51.52,51.48,51.5,42600.0,34.2127,34.2127,34.1861,34.1994,42600.0
2007-05-02 15:30:00,51.5,51.52,51.49,51.51,33100.0,34.1994,34.2127,34.1927,34.206,33100.0
2007-05-02 15:35:00,51.51,51.53,51.51,51.53,12000.0,34.206,34.2193,34.206,34.2193,12000.0
2007-05-02 15:40:00,51.53,51.53,51.48,51.52,18300.0,34.2193,34.2193,34.1861,34.2127,18300.0
2007-05-02 15:45:00,51.52,51.57,51.52,51.56,15700.0,34.2127,34.2459,34.2127,34.2392,15700.0
2007-05-02 15:50:00,51.56,51.59,51.53,51.57,20300.0,34.2392,34.2592,34.2193,34.2459,20300.0
2007-05-02 15:55:00,51.56,51.63,51.54,51.63,43400.0,34.2392,34.2857,34.226,34.2857,43400.0
2007-05-03 09:30:00,51.58,51.76,51.56,51.58,19600.0,34.2525,34.372,34.2392,34.2525,19600.0
2007-05-03 09:35:00,51.56,51.73,51.32,51.44,25300.0,34.2392,34.3521,34.0799,34.1595,25300.0
2007-05-03 09:40:00,51.41,51.49,51.35,51.39,21200.0,34.1396,34.1927,34.0998,34.1263,21200.0
2007-05-03 09:45:00,51.38,51.5,51.35,51.49,22100.0,34.1197,34.1994,34.0998,34.1927,22100.0
2007-05-03 09:50:00,51.49,51.57,51.46,51.46,12400.0,34.1927,34.2459,34.1728,34.1728,12400.0
2007-05-03 09:55:00,51.46,51.56,51.43,51.54,9000.0,34.1728,34.2392,34.1529,34.226,9000.0
2007-05-03 10:00:00,51.54,51.6,51.44,51.47,23200.0,34.226,34.2658,34.1595,34.1795,23200.0
2007-05-03 10:05:00,51.47,51.52,51.39,51.39,17200.0,34.1795,34.2127,34.1263,34.1263,17200.0
2007-05-03 10:10:00,51.4,51.43,51.39,51.41,10800.0,34.133,34.1529,34.1263,34.1396,10800.0
2007-05-03 10:15:00,51.39,51.4,51.35,51.35,9600.0,34.1263,34.133,34.0998,34.0998,9600.0
2007-05-03 10:20:00,51.35,51.35,51.25,51.3,17100.0,34.0998,34.0998,34.0334,34.0666,17100.0
2007-05-03 10:25:00,51.28,51.32,51.26,51.27,21900.0,34.0533,34.0799,34.04,34.0467,21900.0
2007-05-03 10:30:00,51.28,51.35,51.27,51.31,16900.0,34.0533,34.0998,34.0467,34.0732,16900.0
2007-05-03 10:35:00,51.3,51.39,51.29,51.37,16400.0,34.0666,34.1263,34.0599,34.1131,16400.0
2007-05-03 10:40:00,51.37,51.42,51.34,51.42,13000.0,34.1131,34.1463,34.0931,34.1463,13000.0
2007-05-03 10:45:00,51.41,51.49,51.41,51.49,11300.0,34.1396,34.1927,34.1396,34.1927,11300.0
2007-05-03 10:50:00,51.48,51.5,51.44,51.46,11200.0,34.1861,34.1994,34.1595,34.1728,11200.0
2007-05-03 10:55:00,51.45,51.5,51.42,51.42,11800.0,34.1662,34.1994,34.1463,34.1463,11800.0
2007-05-03 11:00:00,51.42,51.42,51.33,51.37,19200.0,34.1463,34.1463,34.0865,34.1131,19200.0
2007-05-03 11:05:00,51.36,51.47,51.36,51.46,15400.0,34.1064,34.1795,34.1064,34.1728,15400.0
2007-05-03 11:10:00,51.46,51.46,51.4,51.41,5700.0,34.1728,34.1728,34.133,34.1396,5700.0
2007-05-03 11:15:00,51.4,51.42,51.39,51.4,4400.0,34.133,34.1463,34.1263,34.133,4400.0
2007-05-03 11:20:00,51.39,51.42,51.15,51.23,43900.0,34.1263,34.1463,33.967,34.0201,43900.0
2007-05-03 11:25:00,51.23,51.34,51.22,51.24,23900.0,34.0201,34.0931,34.0135,34.0267,23900.0
2007-05-03 11:30:00,51.26,51.32,51.26,51.3,8400.0,34.04,34.0799,34.04,34.0666,8400.0
2007-05-03 11:35:00,51.3,51.33,51.3,51.33,3200.0,34.0666,34.0865,34.0666,34.0865,3200.0
2007-05-03 11:40:00,51.26,51.26,51.2,51.2,12400.0,34.04,34.04,34.0002,34.0002,12400.0
2007-05-03 11:45:00,51.21,51.23,51.16,51.17,14200.0,34.0068,34.0201,33.9736,33.9802,14200.0
2007-05-03 11:50:00,51.18,51.19,51.13,51.15,17800.0,33.9869,33.9935,33.9537,33.967,17800.0
2007-05-03 11:55:00,51.15,51.19,51.13,51.19,18700.0,33.967,33.9935,33.9537,33.9935,18700.0
2007-05-03 12:00:00,51.19,51.22,51.12,51.13,21500.0,33.9935,34.0135,33.947,33.9537,21500.0
2007-05-03 12:05:00,51.13,51.18,51.12,51.18,7700.0,33.9537,33.9869,33.947,33.9869,7700.0
2007-05-03 12:10:00,51.18,51.19,51.16,51.16,6600.0,33.9869,33.9935,33.9736,33.9736,6600.0
2007-05-03 12:15:00,51.15,51.15,51.12,51.13,10400.0,33.967,33.967,33.947,33.9537,10400.0
2007-05-03 12:20:00,51.12,51.13,51.07,51.07,6100.0,33.947,33.9537,33.9138,33.9138,6100.0
2007-05-03 12:25:00,51.08,51.1,51.01,51.02,24500.0,33.9205,33.9338,33.874,33.8806,24500.0
2007-05-03 12:30:00,51.02,51.1,51.0,51.08,36800.0,33.8806,33.9338,33.8674,33.9205,36800.0
2007-05-03 12:35:00,51.1,51.1,51.07,51.09,10300.0,33.9338,33.9338,33.9138,33.9271,10300.0
2007-05-03 12:40:00,51.07,51.11,51.07,51.11,9100.0,33.9138,33.9404,33.9138,33.9404,9100.0
2007-05-03 12:45:00,51.13,51.16,51.12,51.16,8900.0,33.9537,33.9736,33.947,33.9736,8900.0
2007-05-03 12:50:00,51.18,51.27,51.18,51.27,24400.0,33.9869,34.0467,33.9869,34.0467,24400.0
2007-05-03 12:55:00,51.26,51.26,51.19,51.22,16000.0,34.04,34.04,33.9935,34.0135,16000.0
2007-05-03 13:00:00,51.22,51.25,51.22,51.24,3900.0,34.0135,34.0334,34.0135,34.0267,3900.0
2007-05-03 13:05:00,51.23,51.27,51.23,51.27,14800.0,34.0201,34.0467,34.0201,34.0467,14800.0
2007-05-03 13:10:00,51.28,51.29,51.27,51.28,5200.0,34.0533,34.0599,34.0467,34.0533,5200.0
2007-05-03 13:15:00,51.27,51.27,51.2,51.2,12300.0,34.0467,34.0467,34.0002,34.0002,12300.0
2007-05-03 13:20:00,51.21,51.22,51.2,51.21,7400.0,34.0068,34.0135,34.0002,34.0068,7400.0
2007-05-03 13:25:00,51.21,51.27,51.21,51.26,7500.0,34.0068,34.0467,34.0068,34.04,7500.0
2007-05-03 13:30:00,51.27,51.32,51.27,51.31,8400.0,34.0467,34.0799,34.0467,34.0732,8400.0
2007-05-03 13:35:00,51.32,51.33,51.28,51.28,15900.0,34.0799,34.0865,34.0533,34.0533,15900.0
2007-05-03 13:40:00,51.28,51.35,51.28,51.31,36900.0,34.0533,34.0998,34.0533,34.0732,36900.0
2007-05-03 13:45:00,51.33,51.38,51.32,51.35,18900.0,34.0865,34.1197,34.0799,34.0998,18900.0
2007-05-03 13:50:00,51.35,51.39,51.34,51.38,14700.0,34.0998,34.1263,34.0931,34.1197,14700.0
2007-05-03 13:55:00,51.39,51.39,51.3,51.31,15000.0,34.1263,34.1263,34.0666,34.0732,15000.0
2007-05-03 14:00:00,51.3,51.35,51.3,51.35,11900.0,34.0666,34.0998,34.0666,34.0998,11900.0
2007-05-03 14:05:00,51.35,51.36,51.31,51.32,10200.0,34.0998,34.1064,34.0732,34.0799,10200.0
2007-05-03 14:10:00,51.33,51.41,51.3,51.41,11800.0,34.0865,34.1396,34.0666,34.1396,11800.0
2007-05-03 14:15:00,51.43,51.44,51.39,51.43,9100.0,34.1529,34.1595,34.1263,34.1529,9100.0
2007-05-03 14:20:00,51.43,51.43,51.36,51.39,12000.0,34.1529,34.1529,34.1064,34.1263,12000.0
2007-05-03 14:25:00,51.39,51.41,51.34,51.34,22100.0,34.1263,34.1396,34.0931,34.0931,22100.0
2007-05-03 14:30:00,51.34,51.36,51.33,51.33,18600.0,34.0931,34.1064,34.0865,34.0865,18600.0
2007-05-03 14:35:00,51.33,51.36,51.33,51.34,9900.0,34.0865,34.1064,34.0865,34.0931,9900.0
2007-05-03 14:40:00,51.33,51.37,51.33,51.37,9500.0,34.0865,34.1131,34.0865,34.1131,9500.0
2007-05-03 14:45:00,51.36,51.38,51.34,51.35,10800.0,34.1064,34.1197,34.0931,34.0998,10800.0
2007-05-03 14:50:00,51.34,51.35,51.34,51.35,5800.0,34.0931,34.0998,34.0931,34.0998,5800.0
2007-05-03 14:55:00,51.34,51.36,51.34,51.35,15700.0,34.0931,34.1064,34.0931,34.0998,15700.0
2007-05-03 15:00:00,51.35,51.37,51.31,51.32,39200.0,34.0998,34.1131,34.0732,34.0799,39200.0
2007-05-03 15:05:00,51.31,51.35,51.31,51.35,19000.0,34.0732,34.0998,34.0732,34.0998,19000.0
2007-05-03 15:10:00,51.35,51.36,51.31,51.36,43200.0,34.0998,34.1064,34.0732,34.1064,43200.0
2007-05-03 15:15:00,51.35,51.38,51.35,51.35,11700.0,34.0998,34.1197,34.0998,34.0998,11700.0
2007-05-03 15:20:00,51.35,51.36,51.33,51.33,14100.0,34.0998,34.1064,34.0865,34.0865,14100.0
2007-05-03 15:25:00,51.33,51.34,51.3,51.33,22400.0,34.0865,34.0931,34.0666,34.0865,22400.0
2007-05-03 15:30:00,51.33,51.33,51.28,51.33,56200.0,34.0865,34.0865,34.0533,34.0865,56200.0
2007-05-03 15:35:00,51.32,51.33,51.28,51.3,16500.0,34.0799,34.0865,34.0533,34.0666,16500.0
2007-05-03 15:40:00,51.3,51.31,51.25,51.27,43200.0,34.0666,34.0732,34.0334,34.0467,43200.0
2007-05-03 15:45:00,51.28,51.31,51.27,51.3,26000.0,34.0533,34.0732,34.0467,34.0666,26000.0
2007-05-03 15:50:00,51.31,51.33,51.26,51.31,32900.0,34.0732,34.0865,34.04,34.0732,32900.0
2007-05-03 15:55:00,51.3,51.33,51.27,51.32,39500.0,34.0666,34.0865,34.0467,34.0799,39500.0
2007-05-04 09:30:00,51.4,51.56,51.36,51.4,20700.0,34.133,34.2392,34.1064,34.133,20700.0
2007-05-04 09:35:00,51.36,51.54,51.33,51.54,16400.0,34.1064,34.226,34.0865,34.226,16400.0
2007-05-04 09:40:00,51.52,51.56,51.4,51.4,22700.0,34.2127,34.2392,34.133,34.133,22700.0
2007-05-04 09:45:00,51.43,51.52,51.4,51.45,23400.0,34.1529,34.2127,34.133,34.1662,23400.0
2007-05-04 09:50:00,51.46,51.57,51.46,51.5,13700.0,34.1728,34.2459,34.1728,34.1994,13700.0
2007-05-04 09:55:00,51.5,51.59,51.5,51.55,8600.0,34.1994,34.2592,34.1994,34.2326,8600.0
2007-05-04 10:00:00,51.55,51.58,51.42,51.51,19800.0,34.2326,34.2525,34.1463,34.206,19800.0
2007-05-04 10:05:00,51.51,51.54,51.46,51.48,20300.0,34.206,34.226,34.1728,34.1861,20300.0
2007-05-04 10:10:00,51.5,51.53,51.47,51.51,11700.0,34.1994,34.2193,34.1795,34.206,11700.0
2007-05-04 10:15:00,51.51,51.58,51.5,51.5,17200.0,34.206,34.2525,34.1994,34.1994,17200.0
2007-05-04 10:20:00,51.5,51.58,51.5,51.58,6400.0,34.1994,34.2525,34.1994,34.2525,6400.0
2007-05-04 10:25:00,51.58,51.6,51.56,51.57,5200.0,34.2525,34.2658,34.2392,34.2459,5200.0
2007-05-04 10:30:00,51.55,51.55,51.48,51.5,8500.0,34.2326,34.2326,34.1861,34.1994,8500.0
2007-05-04 10:35:00,51.5,51.51,51.48,51.49,9900.0,34.1994,34.206,34.1861,34.1927,9900.0
2007-05-04 10:40:00,51.49,51.49,51.44,51.45,8700.0,34.1927,34.1927,34.1595,34.1662,8700.0
2007-05-04 10:45:00,51.45,51.47,51.42,51.46,5800.0,34.1662,34.1795,34.1463,34.1728,5800.0
2007-05-04 10:50:00,51.46,51.47,51.44,51.47,8000.0,34.1728,34.1795,34.1595,34.1795,8000.0
2007-05-04 10:55:00,51.47,51.48,51.46,51.46,16800.0,34.1795,34.1861,34.1728,34.1728,16800.0
2007-05-04 11:00:00,51.45,51.48,51.44,51.47,4400.0,34.1662,34.1861,34.1595,34.1795,4400.0
2007-05-04 11:05:00,51.46,51.47,51.43,51.44,3700.0,34.1728,34.1795,34.1529,34.1595,3700.0
2007-05-04 11:10:00,51.43,51.43,51.39,51.41,5300.0,34.1529,34.1529,34.1263,34.1396,5300.0
2007-05-04 11:15:00,51.41,51.41,51.39,51.39,4900.0,34.1396,34.1396,34.1263,34.1263,4900.0
2007-05-04 11:20:00,51.39,51.4,51.37,51.38,3800.0,34.1263,34.133,34.1131,34.1197,3800.0
2007-05-04 11:25:00,51.37,51.37,51.3,51.3,4500.0,34.1131,34.1131,34.0666,34.0666,4500.0
2007-05-04 11:30:00,51.31,51.34,51.3,51.32,5500.0,34.0732,34.0931,34.0666,34.0799,5500.0
2007-05-04 11:35:00,51.33,51.33,51.31,51.31,3000.0,34.0865,34.0865,34.0732,34.0732,3000.0
2007-05-04 11:40:00,51.31,51.31,51.25,51.26,9100.0,34.0732,34.0732,34.0334,34.04,9100.0
2007-05-04 11:45:00,51.26,51.29,51.25,51.27,7100.0,34.04,34.0599,34.0334,34.0467,7100.0
2007-05-04 11:50:00,51.28,51.28,51.23,51.23,3000.0,34.0533,34.0533,34.0201,34.0201,3000.0
2007-05-04 11:55:00,51.25,51.25,51.2,51.21,2800.0,34.0334,34.0334,34.0002,34.0068,2800.0
2007-05-04 12:00:00,51.21,51.21,51.17,51.18,9400.0,34.0068,34.0068,33.9802,33.9869,9400.0
2007-05-04 12:05:00,51.2,51.22,51.18,51.21,4800.0,34.0002,34.0135,33.9869,34.0068,4800.0
2007-05-04 12:10:00,51.2,51.21,51.17,51.19,6100.0,34.0002,34.0068,33.9802,33.9935,6100.0
2007-05-04 12:15:00,51.2,51.21,51.12,51.12,3900.0,34.0002,34.0068,33.947,33.947,3900.0
2007-05-04 12:20:00,51.14,51.15,51.1,51.13,12900.0,33.9603,33.967,33.9338,33.9537,12900.0
2007-05-04 12:25:00,51.13,51.2,51.13,51.16,11900.0,33.9537,34.0002,33.9537,33.9736,11900.0
2007-05-04 12:30:00,51.16,51.2,51.12,51.2,8100.0,33.9736,34.0002,33.947,34.0002,8100.0
2007-05-04 12:35:00,51.2,51.24,51.19,51.23,10400.0,34.0002,34.0267,33.9935,34.0201,10400.0
2007-05-04 12:40:00,51.25,51.3,51.25,51.29,6300.0,34.0334,34.0666,34.0334,34.0599,6300.0
2007-05-04 12:45:00,51.28,51.3,51.26,51.26,6900.0,34.0533,34.0666,34.04,34.04,6900.0
2007-05-04 12:50:00,51.27,51.31,51.24,51.26,7600.0,34.0467,34.0732,34.0267,34.04,7600.0
2007-05-04 12:55:00,51.26,51.26,51.21,51.24,6500.0,34.04,34.04,34.0068,34.0267,6500.0
2007-05-04 13:00:00,51.24,51.24,51.17,51.19,16600.0,34.0267,34.0267,33.9802,33.9935,16600.0
2007-05-04 13:05:00,51.18,51.21,51.16,51.21,12400.0,33.9869,34.0068,33.9736,34.0068,12400.0
2007-05-04 13:10:00,51.22,51.24,51.2,51.2,6300.0,34.0135,34.0267,34.0002,34.0002,6300.0
2007-05-04 13:15:00,51.2,51.22,51.19,51.21,4300.0,34.0002,34.0135,33.9935,34.0068,4300.0
2007-05-04 13:20:00,51.21,51.21,51.17,51.21,16500.0,34.0068,34.0068,33.9802,34.0068,16500.0
2007-05-04 13:25:00,51.2,51.22,51.17,51.18,3200.0,34.0002,34.0135,33.9802,33.9869,3200.0
2007-05-04 13:30:00,51.18,51.19,51.13,51.18,7600.0,33.9869,33.9935,33.9537,33.9869,7600.0
2007-05-04 13:35:00,51.18,51.19,51.15,51.15,2000.0,33.9869,33.9935,33.967,33.967,2000.0
2007-05-04 13:40:00,51.16,51.26,51.13,51.26,4900.0,33.9736,34.04,33.9537,34.04,4900.0
2007-05-04 13:45:00,51.25,51.26,51.2,51.22,6000.0,34.0334,34.04,34.0002,34.0135,6000.0
2007-05-04 13:50:00,51.22,51.23,51.17,51.17,7400.0,34.0135,34.0201,33.9802,33.9802,7400.0
2007-05-04 13:55:00,51.17,51.17,51.11,51.16,15700.0,33.9802,33.9802,33.9404,33.9736,15700.0
2007-05-04 14:00:00,51.16,51.18,51.12,51.13,16900.0,33.9736,33.9869,33.947,33.9537,16900.0
2007-05-04 14:05:00,51.13,51.17,51.11,51.12,13500.0,33.9537,33.9802,33.9404,33.947,13500.0
2007-05-04 14:10:00,51.13,51.15,51.12,51.15,5000.0,33.9537,33.967,33.947,33.967,5000.0
2007-05-04 14:15:00,51.16,51.21,51.15,51.18,11800.0,33.9736,34.0068,33.967,33.9869,11800.0
2007-05-04 14:20:00,51.17,51.21,51.16,51.18,12300.0,33.9802,34.0068,33.9736,33.9869,12300.0
2007-05-04 14:25:00,51.19,51.2,51.14,51.19,15400.0,33.9935,34.0002,33.9603,33.9935,15400.0
2007-05-04 14:30:00,51.19,51.19,51.16,51.19,7900.0,33.9935,33.9935,33.9736,33.9935,7900.0
2007-05-04 14:35:00,51.21,51.21,51.15,51.18,14500.0,34.0068,34.0068,33.967,33.9869,14500.0
2007-05-04 14:40:00,51.18,51.19,51.16,51.16,7300.0,33.9869,33.9935,33.9736,33.9736,7300.0
2007-05-04 14:45:00,51.16,51.17,51.16,51.16,5700.0,33.9736,33.9802,33.9736,33.9736,5700.0
2007-05-04 14:50:00,51.17,51.19,51.15,51.19,9900.0,33.9802,33.9935,33.967,33.9935,9900.0
2007-05-04 14:55:00,51.18,51.2,51.18,51.19,10100.0,33.9869,34.0002,33.9869,33.9935,10100.0
2007-05-04 15:00:00,51.19,51.27,51.19,51.25,9100.0,33.9935,34.0467,33.9935,34.0334,9100.0
2007-05-04 15:05:00,51.25,51.25,51.22,51.22,5400.0,34.0334,34.0334,34.0135,34.0135,5400.0
2007-05-04 15:10:00,51.23,51.26,51.23,51.24,6400.0,34.0201,34.04,34.0201,34.0267,6400.0
2007-05-04 15:15:00,51.23,51.25,51.21,51.24,8800.0,34.0201,34.0334,34.0068,34.0267,8800.0
2007-05-04 15:20:00,51.24,51.28,51.24,51.24,8900.0,34.0267,34.0533,34.0267,34.0267,8900.0
2007-05-04 15:25:00,51.25,51.28,51.24,51.27,8400.0,34.0334,34.0533,34.0267,34.0467,8400.0
2007-05-04 15:30:00,51.26,51.28,51.25,51.26,7500.0,34.04,34.0533,34.0334,34.04,7500.0
2007-05-04 15:35:00,51.26,51.26,51.21,51.22,10500.0,34.04,34.04,34.0068,34.0135,10500.0
2007-05-04 15:40:00,51.21,51.22,51.17,51.18,8500.0,34.0068,34.0135,33.9802,33.9869,8500.0
2007-05-04 15:45:00,51.19,51.2,51.15,51.16,16000.0,33.9935,34.0002,33.967,33.9736,16000.0
2007-05-04 15:50:00,51.17,51.24,51.17,51.24,15200.0,33.9802,34.0267,33.9802,34.0267,15200.0
2007-05-04 15:55:00,51.24,51.26,51.21,51.26,20400.0,34.0267,34.04,34.0068,34.04,20400.0
2007-05-07 09:30:00,51.41,51.55,51.37,51.55,18800.0,34.1396,34.2326,34.1131,34.2326,18800.0
2007-05-07 09:35:00,51.59,51.6,51.4,51.48,8900.0,34.2592,34.2658,34.133,34.1861,8900.0
2007-05-07 09:40:00,51.52,51.6,51.52,51.58,10100.0,34.2127,34.2658,34.2127,34.2525,10100.0
2007-05-07 09:45:00,51.58,51.6,51.48,51.55,14700.0,34.2525,34.2658,34.1861,34.2326,14700.0
2007-05-07 09:50:00,51.55,51.6,51.54,51.6,7400.0,34.2326,34.2658,34.226,34.2658,7400.0
2007-05-07 09:55:00,51.6,51.63,51.58,51.61,6300.0,34.2658,34.2857,34.2525,34.2724,6300.0
2007-05-07 10:00:00,51.63,51.74,51.63,51.72,14600.0,34.2857,34.3588,34.2857,34.3455,14600.0
2007-05-07 10:05:00,51.73,51.73,51.64,51.64,7100.0,34.3521,34.3521,34.2924,34.2924,7100.0
2007-05-07 10:10:00,51.63,51.63,51.55,51.57,7000.0,34.2857,34.2857,34.2326,34.2459,7000.0
2007-05-07 10:15:00,51.57,51.63,51.57,51.63,7200.0,34.2459,34.2857,34.2459,34.2857,7200.0
2007-05-07 10:20:00,51.61,51.72,51.61,51.69,6700.0,34.2724,34.3455,34.2724,34.3256,6700.0
2007-05-07 10:25:00,51.69,51.7,51.65,51.69,6700.0,34.3256,34.3322,34.299,34.3256,6700.0
2007-05-07 10:30:00,51.68,51.69,51.64,51.65,17800.0,34.3189,34.3256,34.2924,34.299,17800.0
2007-05-07 10:35:00,51.66,51.72,51.66,51.71,7900.0,34.3056,34.3455,34.3056,34.3388,7900.0
2007-05-07 10:40:00,51.71,51.73,51.69,51.72,5300.0,34.3388,34.3521,34.3256,34.3455,5300.0
2007-05-07 10:45:00,51.72,51.75,51.72,51.72,3800.0,34.3455,34.3654,34.3455,34.3455,3800.0
2007-05-07 10:50:00,51.74,51.76,51.72,51.74,6100.0,34.3588,34.372,34.3455,34.3588,6100.0
2007-05-07 10:55:00,51.74,51.77,51.72,51.77,5900.0,34.3588,34.3787,34.3455,34.3787,5900.0
2007-05-07 11:00:00,51.77,51.78,51.76,51.77,7000.0,34.3787,34.3853,34.372,34.3787,7000.0
2007-05-07 11:05:00,51.76,51.78,51.76,51.77,5700.0,34.372,34.3853,34.372,34.3787,5700.0
2007-05-07 11:10:00,51.75,51.77,51.75,51.77,2800.0,34.3654,34.3787,34.3654,34.3787,2800.0
2007-05-07 11:15:00,51.77,51.78,51.76,51.78,1400.0,34.3787,34.3853,34.372,34.3853,1400.0
2007-05-07 11:20:00,51.78,51.79,51.76,51.76,3100.0,34.3853,34.392,34.372,34.372,3100.0
2007-05-07 11:25:00,51.77,51.78,51.75,51.77,5800.0,34.3787,34.3853,34.3654,34.3787,5800.0
2007-05-07 11:30:00,51.76,51.78,51.75,51.78,2700.0,34.372,34.3853,34.3654,34.3853,2700.0
2007-05-07 11:35:00,51.78,51.83,51.78,51.83,9800.0,34.3853,34.4185,34.3853,34.4185,9800.0
2007-05-07 11:40:00,51.83,51.83,51.81,51.81,1900.0,34.4185,34.4185,34.4053,34.4053,1900.0
2007-05-07 11:45:00,51.83,51.83,51.81,51.81,800.0,34.4185,34.4185,34.4053,34.4053,800.0
2007-05-07 11:50:00,51.81,51.81,51.81,51.81,1800.0,34.4053,34.4053,34.4053,34.4053,1800.0
2007-05-07 11:55:00,51.81,51.81,51.78,51.79,1700.0,34.4053,34.4053,34.3853,34.392,1700.0
2007-05-07 12:00:00,51.79,51.82,51.79,51.8,5400.0,34.392,34.4119,34.392,34.3986,5400.0
2007-05-07 12:05:00,51.8,51.82,51.8,51.81,5200.0,34.3986,34.4119,34.3986,34.4053,5200.0
2007-05-07 12:10:00,51.82,51.82,51.76,51.76,7900.0,34.4119,34.4119,34.372,34.372,7900.0
2007-05-07 12:15:00,51.77,51.77,51.75,51.75,7100.0,34.3787,34.3787,34.3654,34.3654,7100.0
2007-05-07 12:20:00,51.75,51.75,51.72,51.72,7700.0,34.3654,34.3654,34.3455,34.3455,7700.0
2007-05-07 12:25:00,51.73,51.73,51.7,51.72,2700.0,34.3521,34.3521,34.3322,34.3455,2700.0
2007-05-07 12:30:00,51.72,51.73,51.72,51.72,1400.0,34.3455,34.3521,34.3455,34.3455,1400.0
2007-05-07 12:35:00,51.72,51.73,51.71,51.71,2100.0,34.3455,34.3521,34.3388,34.3388,2100.0
2007-05-07 12:40:00,51.71,51.72,51.6,51.63,21800.0,34.3388,34.3455,34.2658,34.2857,21800.0
2007-05-07 12:45:00,51.63,51.66,51.63,51.66,6200.0,34.2857,34.3056,34.2857,34.3056,6200.0
2007-05-07 12:50:00,51.67,51.68,51.66,51.66,3300.0,34.3123,34.3189,34.3056,34.3056,3300.0
2007-05-07 12:55:00,51.67,51.68,51.67,51.67,2800.0,34.3123,34.3189,34.3123,34.3123,2800.0
2007-05-07 13:00:00,51.68,51.68,51.67,51.67,500.0,34.3189,34.3189,34.3123,34.3123,500.0
2007-05-07 13:05:00,51.67,51.67,51.63,51.63,3200.0,34.3123,34.3123,34.2857,34.2857,3200.0
2007-05-07 13:10:00,51.63,51.65,51.63,51.64,2500.0,34.2857,34.299,34.2857,34.2924,2500.0
2007-05-07 13:15:00,51.65,51.65,51.63,51.63,700.0,34.299,34.299,34.2857,34.2857,700.0
2007-05-07 13:20:00,51.65,51.65,51.61,51.63,5000.0,34.299,34.299,34.2724,34.2857,5000.0
2007-05-07 13:25:00,51.63,51.63,51.62,51.63,1800.0,34.2857,34.2857,34.2791,34.2857,1800.0
2007-05-07 13:30:00,51.63,51.64,51.62,51.62,3100.0,34.2857,34.2924,34.2791,34.2791,3100.0
2007-05-07 13:35:00,51.63,51.65,51.62,51.62,1200.0,34.2857,34.299,34.2791,34.2791,1200.0
2007-05-07 13:40:00,51.63,51.65,51.63,51.65,5100.0,34.2857,34.299,34.2857,34.299,5100.0
2007-05-07 13:45:00,51.65,51.65,51.64,51.64,400.0,34.299,34.299,34.2924,34.2924,400.0
2007-05-07 13:50:00,51.65,51.66,51.65,51.65,4500.0,34.299,34.3056,34.299,34.299,4500.0
2007-05-07 13:55:00,51.65,51.66,51.63,51.63,3400.0,34.299,34.3056,34.2857,34.2857,3400.0
2007-05-07 14:00:00,51.63,51.64,51.62,51.64,5600.0,34.2857,34.2924,34.2791,34.2924,5600.0
2007-05-07 14:05:00,51.64,51.68,51.63,51.66,4900.0,34.2924,34.3189,34.2857,34.3056,4900.0
2007-05-07 14:10:00,51.66,51.67,51.66,51.67,3100.0,34.3056,34.3123,34.3056,34.3123,3100.0
2007-05-07 14:15:00,51.67,51.67,51.61,51.63,10200.0,34.3123,34.3123,34.2724,34.2857,10200.0
2007-05-07 14:20:00,51.63,51.67,51.63,51.67,5100.0,34.2857,34.3123,34.2857,34.3123,5100.0
2007-05-07 14:25:00,51.67,51.67,51.66,51.66,1700.0,34.3123,34.3123,34.3056,34.3056,1700.0
2007-05-07 14:30:00,51.66,51.66,51.64,51.65,900.0,34.3056,34.3056,34.2924,34.299,900.0
2007-05-07 14:35:00,51.65,51.67,51.65,51.66,5300.0,34.299,34.3123,34.299,34.3056,5300.0
2007-05-07 14:40:00,51.67,51.67,51.65,51.66,4700.0,34.3123,34.3123,34.299,34.3056,4700.0
2007-05-07 14:45:00,51.66,51.66,51.64,51.64,2800.0,34.3056,34.3056,34.2924,34.2924,2800.0
2007-05-07 14:50:00,51.65,51.66,51.61,51.63,15100.0,34.299,34.3056,34.2724,34.2857,15100.0
2007-05-07 14:55:00,51.63,51.66,51.61,51.65,15300.0,34.2857,34.3056,34.2724,34.299,15300.0
2007-05-07 15:00:00,51.66,51.66,51.63,51.64,4400.0,34.3056,34.3056,34.2857,34.2924,4400.0
2007-05-07 15:05:00,51.64,51.65,51.63,51.63,3200.0,34.2924,34.299,34.2857,34.2857,3200.0
2007-05-07 15:10:00,51.62,51.64,51.62,51.63,3500.0,34.2791,34.2924,34.2791,34.2857,3500.0
2007-05-07 15:15:00,51.63,51.63,51.59,51.61,14500.0,34.2857,34.2857,34.2592,34.2724,14500.0
2007-05-07 15:20:00,51.61,51.62,51.59,51.62,11700.0,34.2724,34.2791,34.2592,34.2791,11700.0
2007-05-07 15:25:00,51.62,51.63,51.61,51.63,11100.0,34.2791,34.2857,34.2724,34.2857,11100.0
2007-05-07 15:30:00,51.63,51.65,51.6,51.6,13800.0,34.2857,34.299,34.2658,34.2658,13800.0
2007-05-07 15:35:00,51.61,51.66,51.6,51.66,22700.0,34.2724,34.3056,34.2658,34.3056,22700.0
2007-05-07 15:40:00,51.66,51.66,51.61,51.61,29600.0,34.3056,34.3056,34.2724,34.2724,29600.0
2007-05-07 15:45:00,51.61,51.62,51.6,51.6,27600.0,34.2724,34.2791,34.2658,34.2658,27600.0
2007-05-07 15:50:00,51.6,51.66,51.58,51.66,33400.0,34.2658,34.3056,34.2525,34.3056,33400.0
2007-05-07 15:55:00,51.67,51.68,51.58,51.63,56000.0,34.3123,34.3189,34.2525,34.2857,56000.0
2007-05-08 09:35:00,51.57,51.57,51.37,51.5,35900.0,34.2459,34.2459,34.1131,34.1994,35900.0
2007-05-08 09:40:00,51.48,51.5,51.38,51.43,24700.0,34.1861,34.1994,34.1197,34.1529,24700.0
2007-05-08 09:45:00,51.41,51.46,51.35,51.38,90000.0,34.1396,34.1728,34.0998,34.1197,90000.0
2007-05-08 09:50:00,51.38,51.38,51.33,51.36,13500.0,34.1197,34.1197,34.0865,34.1064,13500.0
2007-05-08 09:55:00,51.34,51.39,51.34,51.37,13300.0,34.0931,34.1263,34.0931,34.1131,13300.0
2007-05-08 10:00:00,51.34,51.37,51.23,51.35,22200.0,34.0931,34.1131,34.0201,34.0998,22200.0
2007-05-08 10:05:00,51.36,51.38,51.35,51.36,9800.0,34.1064,34.1197,34.0998,34.1064,9800.0
2007-05-08 10:10:00,51.37,51.43,51.36,51.42,16200.0,34.1131,34.1529,34.1064,34.1463,16200.0
2007-05-08 10:15:00,51.42,51.5,51.42,51.49,12800.0,34.1463,34.1994,34.1463,34.1927,12800.0
2007-05-08 10:20:00,51.5,51.5,51.42,51.44,16900.0,34.1994,34.1994,34.1463,34.1595,16900.0
2007-05-08 10:25:00,51.44,51.51,51.43,51.51,20800.0,34.1595,34.206,34.1529,34.206,20800.0
2007-05-08 10:30:00,51.51,51.53,51.45,51.5,13000.0,34.206,34.2193,34.1662,34.1994,13000.0
2007-05-08 10:35:00,51.5,51.59,51.5,51.58,9000.0,34.1994,34.2592,34.1994,34.2525,9000.0
2007-05-08 10:40:00,51.57,51.58,51.51,51.52,7800.0,34.2459,34.2525,34.206,34.2127,7800.0
2007-05-08 10:45:00,51.52,51.53,51.48,51.51,6000.0,34.2127,34.2193,34.1861,34.206,6000.0
2007-05-08 10:50:00,51.52,51.57,51.52,51.53,12500.0,34.2127,34.2459,34.2127,34.2193,12500.0
2007-05-08 10:55:00,51.53,51.53,51.45,51.46,9900.0,34.2193,34.2193,34.1662,34.1728,9900.0
2007-05-08 11:00:00,51.46,51.49,51.46,51.49,5000.0,34.1728,34.1927,34.1728,34.1927,5000.0
2007-05-08 11:05:00,51.48,51.49,51.43,51.43,4900.0,34.1861,34.1927,34.1529,34.1529,4900.0
2007-05-08 11:10:00,51.42,51.45,51.4,51.45,12600.0,34.1463,34.1662,34.133,34.1662,12600.0
2007-05-08 11:15:00,51.45,51.46,51.43,51.43,8500.0,34.1662,34.1728,34.1529,34.1529,8500.0
2007-05-08 11:20:00,51.45,51.5,51.42,51.5,9100.0,34.1662,34.1994,34.1463,34.1994,9100.0
2007-05-08 11:25:00,51.5,51.51,51.45,51.45,7700.0,34.1994,34.206,34.1662,34.1662,7700.0
2007-05-08 11:30:00,51.46,51.46,51.44,51.46,9900.0,34.1728,34.1728,34.1595,34.1728,9900.0
2007-05-08 11:35:00,51.46,51.47,51.45,51.45,2300.0,34.1728,34.1795,34.1662,34.1662,2300.0
2007-05-08 11:40:00,51.44,51.45,51.43,51.44,4600.0,34.1595,34.1662,34.1529,34.1595,4600.0
2007-05-08 11:45:00,51.44,51.45,51.43,51.44,7000.0,34.1595,34.1662,34.1529,34.1595,7000.0
2007-05-08 11:50:00,51.44,51.44,51.42,51.44,4600.0,34.1595,34.1595,34.1463,34.1595,4600.0
2007-05-08 11:55:00,51.44,51.48,51.44,51.47,5500.0,34.1595,34.1861,34.1595,34.1795,5500.0
2007-05-08 12:00:00,51.46,51.47,51.41,51.42,12900.0,34.1728,34.1795,34.1396,34.1463,12900.0
2007-05-08 12:05:00,51.42,51.45,51.41,51.44,15200.0,34.1463,34.1662,34.1396,34.1595,15200.0
2007-05-08 12:10:00,51.44,51.47,51.44,51.46,3600.0,34.1595,34.1795,34.1595,34.1728,3600.0
2007-05-08 12:15:00,51.46,51.46,51.38,51.38,21200.0,34.1728,34.1728,34.1197,34.1197,21200.0
2007-05-08 12:20:00,51.38,51.38,51.32,51.33,11100.0,34.1197,34.1197,34.0799,34.0865,11100.0
2007-05-08 12:25:00,51.33,51.4,51.33,51.4,4700.0,34.0865,34.133,34.0865,34.133,4700.0
2007-05-08 12:30:00,51.4,51.41,51.39,51.4,4700.0,34.133,34.1396,34.1263,34.133,4700.0
2007-05-08 12:35:00,51.39,51.41,51.39,51.4,6900.0,34.1263,34.1396,34.1263,34.133,6900.0
2007-05-08 12:40:00,51.41,51.44,51.41,51.44,6300.0,34.1396,34.1595,34.1396,34.1595,6300.0
2007-05-08 12:45:00,51.44,51.45,51.41,51.45,11500.0,34.1595,34.1662,34.1396,34.1662,11500.0
2007-05-08 12:50:00,51.46,51.51,51.46,51.51,14100.0,34.1728,34.206,34.1728,34.206,14100.0
2007-05-08 12:55:00,51.51,51.55,51.51,51.53,8900.0,34.206,34.2326,34.206,34.2193,8900.0
2007-05-08 13:00:00,51.53,51.55,51.53,51.54,11300.0,34.2193,34.2326,34.2193,34.226,11300.0
2007-05-08 13:05:00,51.54,51.55,51.5,51.53,26900.0,34.226,34.2326,34.1994,34.2193,26900.0
2007-05-08 13:10:00,51.53,51.55,51.5,51.53,12100.0,34.2193,34.2326,34.1994,34.2193,12100.0
2007-05-08 13:15:00,51.52,51.55,51.52,51.52,15900.0,34.2127,34.2326,34.2127,34.2127,15900.0
2007-05-08 13:20:00,51.53,51.53,51.5,51.53,6900.0,34.2193,34.2193,34.1994,34.2193,6900.0
2007-05-08 13:25:00,51.53,51.54,51.53,51.54,2800.0,34.2193,34.226,34.2193,34.226,2800.0
2007-05-08 13:30:00,51.54,51.54,51.52,51.54,5300.0,34.226,34.226,34.2127,34.226,5300.0
2007-05-08 13:35:00,51.54,51.58,51.54,51.56,3800.0,34.226,34.2525,34.226,34.2392,3800.0
2007-05-08 13:40:00,51.55,51.55,51.53,51.54,4200.0,34.2326,34.2326,34.2193,34.226,4200.0
2007-05-08 13:45:00,51.55,51.56,51.54,51.56,3400.0,34.2326,34.2392,34.226,34.2392,3400.0
2007-05-08 13:50:00,51.54,51.56,51.53,51.55,7300.0,34.226,34.2392,34.2193,34.2326,7300.0
2007-05-08 13:55:00,51.55,51.58,51.55,51.58,6800.0,34.2326,34.2525,34.2326,34.2525,6800.0
2007-05-08 14:00:00,51.56,51.57,51.54,51.54,8300.0,34.2392,34.2459,34.226,34.226,8300.0
2007-05-08 14:05:00,51.55,51.55,51.54,51.54,7100.0,34.2326,34.2326,34.226,34.226,7100.0
2007-05-08 14:10:00,51.55,51.6,51.55,51.57,14400.0,34.2326,34.2658,34.2326,34.2459,14400.0
2007-05-08 14:15:00,51.57,51.59,51.57,51.59,2700.0,34.2459,34.2592,34.2459,34.2592,2700.0
2007-05-08 14:20:00,51.59,51.62,51.49,51.5,41500.0,34.2592,34.2791,34.1927,34.1994,41500.0
2007-05-08 14:25:00,51.51,51.53,51.5,51.52,6000.0,34.206,34.2193,34.1994,34.2127,6000.0
2007-05-08 14:30:00,51.54,51.56,51.5,51.51,5400.0,34.226,34.2392,34.1994,34.206,5400.0
2007-05-08 14:35:00,51.51,51.54,51.5,51.5,3900.0,34.206,34.226,34.1994,34.1994,3900.0
2007-05-08 14:40:00,51.51,51.53,51.5,51.5,6100.0,34.206,34.2193,34.1994,34.1994,6100.0
2007-05-08 14:45:00,51.51,51.52,51.5,51.51,10800.0,34.206,34.2127,34.1994,34.206,10800.0
2007-05-08 14:50:00,51.5,51.53,51.5,51.51,3800.0,34.1994,34.2193,34.1994,34.206,3800.0
2007-05-08 14:55:00,51.5,51.54,51.5,51.5,11800.0,34.1994,34.226,34.1994,34.1994,11800.0
2007-05-08 15:00:00,51.5,51.56,51.5,51.5,16200.0,34.1994,34.2392,34.1994,34.1994,16200.0
2007-05-08 15:05:00,51.51,51.52,51.5,51.52,5500.0,34.206,34.2127,34.1994,34.2127,5500.0
2007-05-08 15:10:00,51.52,51.53,51.5,51.52,5900.0,34.2127,34.2193,34.1994,34.2127,5900.0
2007-05-08 15:15:00,51.51,51.53,51.5,51.51,15200.0,34.206,34.2193,34.1994,34.206,15200.0
2007-05-08 15:20:00,51.51,51.55,51.5,51.55,10000.0,34.206,34.2326,34.1994,34.2326,10000.0
2007-05-08 15:25:00,51.55,51.58,51.53,51.56,12000.0,34.2326,34.2525,34.2193,34.2392,12000.0
2007-05-08 15:30:00,51.55,51.59,51.52,51.52,27100.0,34.2326,34.2592,34.2127,34.2127,27100.0
2007-05-08 15:35:00,51.52,51.52,51.5,51.51,12600.0,34.2127,34.2127,34.1994,34.206,12600.0
2007-05-08 15:40:00,51.52,51.54,51.51,51.52,23300.0,34.2127,34.226,34.206,34.2127,23300.0
2007-05-08 15:45:00,51.52,51.55,51.52,51.52,17900.0,34.2127,34.2326,34.2127,34.2127,17900.0
2007-05-08 15:50:00,51.53,51.53,51.45,51.51,27600.0,34.2193,34.2193,34.1662,34.206,27600.0
2007-05-08 15:55:00,51.5,51.52,51.45,51.5,57500.0,34.1994,34.2127,34.1662,34.1994,57500.0
2007-05-09 09:30:00,51.5,51.95,51.41,51.58,41700.0,34.1994,34.4982,34.1396,34.2525,41700.0
2007-05-09 09:35:00,51.59,51.65,51.25,51.27,23100.0,34.2592,34.299,34.0334,34.0467,23100.0
2007-05-09 09:40:00,51.28,51.41,51.18,51.3,19600.0,34.0533,34.1396,33.9869,34.0666,19600.0
2007-05-09 09:45:00,51.31,51.4,51.31,51.37,11600.0,34.0732,34.133,34.0732,34.1131,11600.0
2007-05-09 09:50:00,51.37,51.4,51.35,51.35,12200.0,34.1131,34.133,34.0998,34.0998,12200.0
2007-05-09 09:55:00,51.35,51.42,51.32,51.4,11900.0,34.0998,34.1463,34.0799,34.133,11900.0
2007-05-09 10:00:00,51.41,51.48,51.36,51.44,10800.0,34.1396,34.1861,34.1064,34.1595,10800.0
2007-05-09 10:05:00,51.42,51.45,51.41,51.42,3200.0,34.1463,34.1662,34.1396,34.1463,3200.0
2007-05-09 10:10:00,51.41,51.45,51.39,51.45,6300.0,34.1396,34.1662,34.1263,34.1662,6300.0
2007-05-09 10:15:00,51.45,51.47,51.44,51.47,2000.0,34.1662,34.1795,34.1595,34.1795,2000.0
2007-05-09 10:20:00,51.45,51.46,51.43,51.46,5700.0,34.1662,34.1728,34.1529,34.1728,5700.0
2007-05-09 10:25:00,51.45,51.47,51.45,51.45,4100.0,34.1662,34.1795,34.1662,34.1662,4100.0
2007-05-09 10:30:00,51.45,51.5,51.44,51.46,7700.0,34.1662,34.1994,34.1595,34.1728,7700.0
2007-05-09 10:35:00,51.46,51.47,51.43,51.44,4000.0,34.1728,34.1795,34.1529,34.1595,4000.0
2007-05-09 10:40:00,51.42,51.43,51.38,51.41,5900.0,34.1463,34.1529,34.1197,34.1396,5900.0
2007-05-09 10:45:00,51.41,51.41,51.36,51.4,24500.0,34.1396,34.1396,34.1064,34.133,24500.0
2007-05-09 10:50:00,51.4,51.41,51.37,51.39,4100.0,34.133,34.1396,34.1131,34.1263,4100.0
2007-05-09 10:55:00,51.39,51.41,51.36,51.4,8700.0,34.1263,34.1396,34.1064,34.133,8700.0
2007-05-09 11:00:00,51.4,51.45,51.4,51.45,4600.0,34.133,34.1662,34.133,34.1662,4600.0
2007-05-09 11:05:00,51.45,51.46,51.44,51.45,5200.0,34.1662,34.1728,34.1595,34.1662,5200.0
2007-05-09 11:10:00,51.45,51.48,51.4,51.43,5800.0,34.1662,34.1861,34.133,34.1529,5800.0
2007-05-09 11:15:00,51.42,51.44,51.41,51.44,6100.0,34.1463,34.1595,34.1396,34.1595,6100.0
2007-05-09 11:20:00,51.45,51.45,51.42,51.42,7800.0,34.1662,34.1662,34.1463,34.1463,7800.0
2007-05-09 11:25:00,51.4,51.41,51.35,51.4,9700.0,34.133,34.1396,34.0998,34.133,9700.0
2007-05-09 11:30:00,51.39,51.42,51.38,51.42,9300.0,34.1263,34.1463,34.1197,34.1463,9300.0
2007-05-09 11:35:00,51.43,51.44,51.41,51.44,7100.0,34.1529,34.1595,34.1396,34.1595,7100.0
2007-05-09 11:40:00,51.44,51.44,51.36,51.36,5600.0,34.1595,34.1595,34.1064,34.1064,5600.0
2007-05-09 11:45:00,51.36,51.37,51.35,51.37,10300.0,34.1064,34.1131,34.0998,34.1131,10300.0
2007-05-09 11:50:00,51.37,51.37,51.34,51.35,9000.0,34.1131,34.1131,34.0931,34.0998,9000.0
2007-05-09 11:55:00,51.34,51.36,51.27,51.29,28700.0,34.0931,34.1064,34.0467,34.0599,28700.0
2007-05-09 12:00:00,51.31,51.33,51.29,51.3,13600.0,34.0732,34.0865,34.0599,34.0666,13600.0
2007-05-09 12:05:00,51.3,51.34,51.3,51.33,10600.0,34.0666,34.0931,34.0666,34.0865,10600.0
2007-05-09 12:10:00,51.32,51.33,51.27,51.28,19300.0,34.0799,34.0865,34.0467,34.0533,19300.0
2007-05-09 12:15:00,51.28,51.31,51.27,51.31,14700.0,34.0533,34.0732,34.0467,34.0732,14700.0
2007-05-09 12:20:00,51.3,51.36,51.3,51.36,8900.0,34.0666,34.1064,34.0666,34.1064,8900.0
2007-05-09 12:25:00,51.36,51.37,51.34,51.35,11300.0,34.1064,34.1131,34.0931,34.0998,11300.0
2007-05-09 12:30:00,51.33,51.36,51.3,51.3,6200.0,34.0865,34.1064,34.0666,34.0666,6200.0
2007-05-09 12:35:00,51.3,51.4,51.29,51.4,9200.0,34.0666,34.133,34.0599,34.133,9200.0
2007-05-09 12:40:00,51.4,51.4,51.38,51.39,8100.0,34.133,34.133,34.1197,34.1263,8100.0
2007-05-09 12:45:00,51.37,51.38,51.34,51.34,3700.0,34.1131,34.1197,34.0931,34.0931,3700.0
2007-05-09 12:50:00,51.35,51.38,51.35,51.36,6000.0,34.0998,34.1197,34.0998,34.1064,6000.0
2007-05-09 12:55:00,51.38,51.41,51.36,51.4,7700.0,34.1197,34.1396,34.1064,34.133,7700.0
2007-05-09 13:00:00,51.41,51.41,51.39,51.4,9300.0,34.1396,34.1396,34.1263,34.133,9300.0
2007-05-09 13:05:00,51.39,51.42,51.36,51.38,10900.0,34.1263,34.1463,34.1064,34.1197,10900.0
2007-05-09 13:10:00,51.36,51.37,51.35,51.35,10000.0,34.1064,34.1131,34.0998,34.0998,10000.0
2007-05-09 13:15:00,51.35,51.36,51.33,51.33,7100.0,34.0998,34.1064,34.0865,34.0865,7100.0
2007-05-09 13:20:00,51.36,51.37,51.34,51.34,3800.0,34.1064,34.1131,34.0931,34.0931,3800.0
2007-05-09 13:25:00,51.34,51.36,51.31,51.31,4800.0,34.0931,34.1064,34.0732,34.0732,4800.0
2007-05-09 13:30:00,51.31,51.32,51.28,51.3,4700.0,34.0732,34.0799,34.0533,34.0666,4700.0
2007-05-09 13:35:00,51.29,51.31,51.25,51.25,8900.0,34.0599,34.0732,34.0334,34.0334,8900.0
2007-05-09 13:40:00,51.26,51.28,51.25,51.26,6700.0,34.04,34.0533,34.0334,34.04,6700.0
2007-05-09 13:45:00,51.25,51.26,51.22,51.24,6100.0,34.0334,34.04,34.0135,34.0267,6100.0
2007-05-09 13:50:00,51.24,51.25,51.22,51.24,7600.0,34.0267,34.0334,34.0135,34.0267,7600.0
2007-05-09 13:55:00,51.25,51.26,51.23,51.25,4700.0,34.0334,34.04,34.0201,34.0334,4700.0
2007-05-09 14:00:00,51.26,51.26,51.22,51.23,8000.0,34.04,34.04,34.0135,34.0201,8000.0
2007-05-09 14:05:00,51.23,51.26,51.23,51.26,10300.0,34.0201,34.04,34.0201,34.04,10300.0
2007-05-09 14:10:00,51.25,51.29,51.24,51.25,11100.0,34.0334,34.0599,34.0267,34.0334,11100.0
2007-05-09 14:15:00,51.25,51.25,51.08,51.12,53900.0,34.0334,34.0334,33.9205,33.947,53900.0
2007-05-09 14:20:00,51.15,51.25,51.08,51.09,48300.0,33.967,34.0334,33.9205,33.9271,48300.0
2007-05-09 14:25:00,51.1,51.19,51.05,51.13,41300.0,33.9338,33.9935,33.9006,33.9537,41300.0
2007-05-09 14:30:00,51.11,51.13,51.04,51.09,13400.0,33.9404,33.9537,33.8939,33.9271,13400.0
2007-05-09 14:35:00,51.08,51.15,51.08,51.15,7600.0,33.9205,33.967,33.9205,33.967,7600.0
2007-05-09 14:40:00,51.13,51.27,51.1,51.25,20700.0,33.9537,34.0467,33.9338,34.0334,20700.0
2007-05-09 14:45:00,51.25,51.34,51.21,51.33,23500.0,34.0334,34.0931,34.0068,34.0865,23500.0
2007-05-09 14:50:00,51.32,51.36,51.28,51.31,15200.0,34.0799,34.1064,34.0533,34.0732,15200.0
2007-05-09 14:55:00,51.29,51.34,51.26,51.26,10300.0,34.0599,34.0931,34.04,34.04,10300.0
2007-05-09 15:00:00,51.25,51.29,51.25,51.28,7700.0,34.0334,34.0599,34.0334,34.0533,7700.0
2007-05-09 15:05:00,51.28,51.32,51.27,51.3,8600.0,34.0533,34.0799,34.0467,34.0666,8600.0
2007-05-09 15:10:00,51.31,51.37,51.28,51.32,72000.0,34.0732,34.1131,34.0533,34.0799,72000.0
2007-05-09 15:15:00,51.32,51.35,51.28,51.28,27500.0,34.0799,34.0998,34.0533,34.0533,27500.0
2007-05-09 15:20:00,51.3,51.37,51.28,51.36,13800.0,34.0666,34.1131,34.0533,34.1064,13800.0
2007-05-09 15:25:00,51.35,51.44,51.35,51.38,35500.0,34.0998,34.1595,34.0998,34.1197,35500.0
2007-05-09 15:30:00,51.38,51.4,51.3,51.35,33500.0,34.1197,34.133,34.0666,34.0998,33500.0
2007-05-09 15:35:00,51.34,51.39,51.32,51.38,15900.0,34.0931,34.1263,34.0799,34.1197,15900.0
2007-05-09 15:40:00,51.38,51.39,51.24,51.32,25700.0,34.1197,34.1263,34.0267,34.0799,25700.0
2007-05-09 15:45:00,51.32,51.33,51.26,51.31,15700.0,34.0799,34.0865,34.04,34.0732,15700.0
2007-05-09 15:50:00,51.31,51.32,51.2,51.2,37400.0,34.0732,34.0799,34.0002,34.0002,37400.0
2007-05-09 15:55:00,51.2,51.36,51.2,51.36,32100.0,34.0002,34.1064,34.0002,34.1064,32100.0
2007-05-10 09:30:00,51.3,51.43,51.26,51.29,22600.0,34.0666,34.1529,34.04,34.0599,22600.0
2007-05-10 09:35:00,51.26,51.47,51.25,51.33,21200.0,34.04,34.1795,34.0334,34.0865,21200.0
2007-05-10 09:40:00,51.32,51.42,51.25,51.33,15600.0,34.0799,34.1463,34.0334,34.0865,15600.0
2007-05-10 09:45:00,51.31,51.36,51.26,51.3,11500.0,34.0732,34.1064,34.04,34.0666,11500.0
2007-05-10 09:50:00,51.3,51.3,51.23,51.26,14100.0,34.0666,34.0666,34.0201,34.04,14100.0
2007-05-10 09:55:00,51.24,51.24,51.02,51.22,42900.0,34.0267,34.0267,33.8806,34.0135,42900.0
2007-05-10 10:00:00,51.22,51.22,51.13,51.14,8400.0,34.0135,34.0135,33.9537,33.9603,8400.0
2007-05-10 10:05:00,51.13,51.16,51.05,51.09,11400.0,33.9537,33.9736,33.9006,33.9271,11400.0
2007-05-10 10:10:00,51.05,51.11,51.04,51.07,8200.0,33.9006,33.9404,33.8939,33.9138,8200.0
2007-05-10 10:15:00,51.07,51.19,51.04,51.18,9700.0,33.9138,33.9935,33.8939,33.9869,9700.0
2007-05-10 10:20:00,51.18,51.28,51.18,51.25,7100.0,33.9869,34.0533,33.9869,34.0334,7100.0
2007-05-10 10:25:00,51.24,51.28,51.14,51.14,12700.0,34.0267,34.0533,33.9603,33.9603,12700.0
2007-05-10 10:30:00,51.14,51.28,51.08,51.18,12700.0,33.9603,34.0533,33.9205,33.9869,12700.0
2007-05-10 10:35:00,51.18,51.27,51.17,51.25,14600.0,33.9869,34.0467,33.9802,34.0334,14600.0
2007-05-10 10:40:00,51.25,51.28,51.18,51.24,10300.0,34.0334,34.0533,33.9869,34.0267,10300.0
2007-05-10 10:45:00,51.22,51.28,51.21,51.26,4000.0,34.0135,34.0533,34.0068,34.04,4000.0
2007-05-10 10:50:00,51.27,51.27,51.2,51.23,6100.0,34.0467,34.0467,34.0002,34.0201,6100.0
2007-05-10 10:55:00,51.24,51.26,51.19,51.22,6800.0,34.0267,34.04,33.9935,34.0135,6800.0
2007-05-10 11:00:00,51.24,51.26,51.22,51.24,4500.0,34.0267,34.04,34.0135,34.0267,4500.0
2007-05-10 11:05:00,51.25,51.28,51.2,51.23,10400.0,34.0334,34.0533,34.0002,34.0201,10400.0
2007-05-10 11:10:00,51.21,51.24,51.14,51.19,18400.0,34.0068,34.0267,33.9603,33.9935,18400.0
2007-05-10 11:15:00,51.19,51.24,51.1,51.13,9100.0,33.9935,34.0267,33.9338,33.9537,9100.0
2007-05-10 11:20:00,51.13,51.14,51.08,51.1,6700.0,33.9537,33.9603,33.9205,33.9338,6700.0
2007-05-10 11:25:00,51.07,51.11,51.0,51.1,20600.0,33.9138,33.9404,33.8674,33.9338,20600.0
2007-05-10 11:30:00,51.1,51.12,51.05,51.12,5000.0,33.9338,33.947,33.9006,33.947,5000.0
2007-05-10 11:35:00,51.15,51.18,51.07,51.09,40500.0,33.967,33.9869,33.9138,33.9271,40500.0
2007-05-10 11:40:00,51.07,51.13,50.91,50.93,29500.0,33.9138,33.9537,33.8076,33.8209,29500.0
2007-05-10 11:45:00,50.95,50.98,50.91,50.91,7500.0,33.8342,33.8541,33.8076,33.8076,7500.0
2007-05-10 11:50:00,50.92,50.92,50.78,50.82,11700.0,33.8142,33.8142,33.7213,33.7478,11700.0
2007-05-10 11:55:00,50.8,50.83,50.78,50.81,6800.0,33.7345,33.7545,33.7213,33.7412,6800.0
2007-05-10 12:00:00,50.81,50.82,50.7,50.81,16600.0,33.7412,33.7478,33.6681,33.7412,16600.0
2007-05-10 12:05:00,50.79,50.82,50.72,50.82,10900.0,33.7279,33.7478,33.6814,33.7478,10900.0
2007-05-10 12:10:00,50.82,50.87,50.76,50.76,10700.0,33.7478,33.781,33.708,33.708,10700.0
2007-05-10 12:15:00,50.77,50.82,50.76,50.79,9600.0,33.7146,33.7478,33.708,33.7279,9600.0
2007-05-10 12:20:00,50.81,50.83,50.72,50.78,14200.0,33.7412,33.7545,33.6814,33.7213,14200.0
2007-05-10 12:25:00,50.78,50.82,50.73,50.75,11100.0,33.7213,33.7478,33.6881,33.7013,11100.0
2007-05-10 12:30:00,50.76,50.82,50.73,50.75,13900.0,33.708,33.7478,33.6881,33.7013,13900.0
2007-05-10 12:35:00,50.75,50.77,50.71,50.72,19500.0,33.7013,33.7146,33.6748,33.6814,19500.0
2007-05-10 12:40:00,50.74,50.78,50.72,50.76,13700.0,33.6947,33.7213,33.6814,33.708,13700.0
2007-05-10 12:45:00,50.75,50.78,50.72,50.74,10000.0,33.7013,33.7213,33.6814,33.6947,10000.0
2007-05-10 12:50:00,50.76,50.77,50.71,50.72,35800.0,33.708,33.7146,33.6748,33.6814,35800.0
2007-05-10 12:55:00,50.71,50.74,50.7,50.7,15600.0,33.6748,33.6947,33.6681,33.6681,15600.0
2007-05-10 13:00:00,50.7,50.72,50.68,50.71,6300.0,33.6681,33.6814,33.6549,33.6748,6300.0
2007-05-10 13:05:00,50.68,50.74,50.68,50.72,7000.0,33.6549,33.6947,33.6549,33.6814,7000.0
2007-05-10 13:10:00,50.73,50.73,50.63,50.67,16200.0,33.6881,33.6881,33.6217,33.6482,16200.0
2007-05-10 13:15:00,50.66,50.68,50.64,50.67,9200.0,33.6416,33.6549,33.6283,33.6482,9200.0
2007-05-10 13:20:00,50.67,50.77,50.62,50.62,29700.0,33.6482,33.7146,33.615,33.615,29700.0
2007-05-10 13:25:00,50.62,50.71,50.62,50.63,22000.0,33.615,33.6748,33.615,33.6217,22000.0
2007-05-10 13:30:00,50.67,50.68,50.53,50.54,18500.0,33.6482,33.6549,33.5552,33.5619,18500.0
2007-05-10 13:35:00,50.54,50.58,50.53,50.57,9700.0,33.5619,33.5884,33.5552,33.5818,9700.0
2007-05-10 13:40:00,50.57,50.59,50.51,50.55,27300.0,33.5818,33.5951,33.542,33.5685,27300.0
2007-05-10 13:45:00,50.54,50.56,50.5,50.54,14200.0,33.5619,33.5752,33.5353,33.5619,14200.0
2007-05-10 13:50:00,50.54,50.56,50.51,50.52,9600.0,33.5619,33.5752,33.542,33.5486,9600.0
2007-05-10 13:55:00,50.52,50.63,50.49,50.59,13300.0,33.5486,33.6217,33.5287,33.5951,13300.0
2007-05-10 14:00:00,50.61,50.72,50.56,50.58,25700.0,33.6084,33.6814,33.5752,33.5884,25700.0
2007-05-10 14:05:00,50.61,50.68,50.52,50.63,45200.0,33.6084,33.6549,33.5486,33.6217,45200.0
2007-05-10 14:10:00,50.67,50.81,50.67,50.68,149200.0,33.6482,33.7412,33.6482,33.6549,149200.0
2007-05-10 14:15:00,50.69,50.71,50.61,50.66,44300.0,33.6615,33.6748,33.6084,33.6416,44300.0
2007-05-10 14:20:00,50.67,50.67,50.61,50.62,13200.0,33.6482,33.6482,33.6084,33.615,13200.0
2007-05-10 14:25:00,50.61,50.64,50.57,50.59,10100.0,33.6084,33.6283,33.5818,33.5951,10100.0
2007-05-10 14:30:00,50.6,50.65,50.58,50.58,9400.0,33.6017,33.6349,33.5884,33.5884,9400.0
2007-05-10 14:35:00,50.59,50.63,50.54,50.58,14800.0,33.5951,33.6217,33.5619,33.5884,14800.0
2007-05-10 14:40:00,50.58,50.62,50.58,50.62,5300.0,33.5884,33.615,33.5884,33.615,5300.0
2007-05-10 14:45:00,50.62,50.63,50.55,50.63,6400.0,33.615,33.6217,33.5685,33.6217,6400.0
2007-05-10 14:50:00,50.63,50.7,50.62,50.68,17800.0,33.6217,33.6681,33.615,33.6549,17800.0
2007-05-10 14:55:00,50.69,50.7,50.56,50.63,18200.0,33.6615,33.6681,33.5752,33.6217,18200.0
2007-05-10 15:00:00,50.64,50.67,50.62,50.67,36000.0,33.6283,33.6482,33.615,33.6482,36000.0
2007-05-10 15:05:00,50.64,50.67,50.62,50.64,26300.0,33.6283,33.6482,33.615,33.6283,26300.0
2007-05-10 15:10:00,50.63,50.66,50.61,50.65,25600.0,33.6217,33.6416,33.6084,33.6349,25600.0
2007-05-10 15:15:00,50.64,50.65,50.61,50.65,10000.0,33.6283,33.6349,33.6084,33.6349,10000.0
2007-05-10 15:20:00,50.64,50.65,50.55,50.55,18500.0,33.6283,33.6349,33.5685,33.5685,18500.0
2007-05-10 15:25:00,50.56,50.57,50.48,50.52,15600.0,33.5752,33.5818,33.522,33.5486,15600.0
2007-05-10 15:30:00,50.53,50.68,50.52,50.6,24700.0,33.5552,33.6549,33.5486,33.6017,24700.0
2007-05-10 15:35:00,50.62,50.64,50.6,50.6,13900.0,33.615,33.6283,33.6017,33.6017,13900.0
2007-05-10 15:40:00,50.61,50.63,50.54,50.54,19200.0,33.6084,33.6217,33.5619,33.5619,19200.0
2007-05-10 15:45:00,50.54,50.57,50.54,50.54,10500.0,33.5619,33.5818,33.5619,33.5619,10500.0
2007-05-10 15:50:00,50.55,50.56,50.48,50.52,21000.0,33.5685,33.5752,33.522,33.5486,21000.0
2007-05-10 15:55:00,50.51,50.53,50.48,50.49,32300.0,33.542,33.5552,33.522,33.5287,32300.0
2007-05-11 09:30:00,50.65,50.95,50.65,50.75,41600.0,33.6349,33.8342,33.6349,33.7013,41600.0
2007-05-11 09:35:00,50.76,50.93,50.76,50.88,18300.0,33.708,33.8209,33.708,33.7877,18300.0
2007-05-11 09:40:00,50.87,50.87,50.77,50.8,12900.0,33.781,33.781,33.7146,33.7345,12900.0
2007-05-11 09:45:00,50.8,50.87,50.78,50.84,14400.0,33.7345,33.781,33.7213,33.7611,14400.0
2007-05-11 09:50:00,50.83,50.84,50.75,50.77,19500.0,33.7545,33.7611,33.7013,33.7146,19500.0
2007-05-11 09:55:00,50.78,50.86,50.76,50.8,14200.0,33.7213,33.7744,33.708,33.7345,14200.0
2007-05-11 10:00:00,50.81,50.88,50.75,50.78,41400.0,33.7412,33.7877,33.7013,33.7213,41400.0
2007-05-11 10:05:00,50.78,50.88,50.74,50.88,13200.0,33.7213,33.7877,33.6947,33.7877,13200.0
2007-05-11 10:10:00,50.87,50.9,50.85,50.87,11900.0,33.781,33.801,33.7677,33.781,11900.0
2007-05-11 10:15:00,50.86,50.87,50.82,50.87,5400.0,33.7744,33.781,33.7478,33.781,5400.0
2007-05-11 10:20:00,50.85,50.9,50.83,50.9,9400.0,33.7677,33.801,33.7545,33.801,9400.0
2007-05-11 10:25:00,50.9,50.94,50.9,50.94,5100.0,33.801,33.8275,33.801,33.8275,5100.0
2007-05-11 10:30:00,50.95,50.95,50.89,50.92,11100.0,33.8342,33.8342,33.7943,33.8142,11100.0
2007-05-11 10:35:00,50.92,50.95,50.86,50.88,19300.0,33.8142,33.8342,33.7744,33.7877,19300.0
2007-05-11 10:40:00,50.86,50.97,50.86,50.94,10100.0,33.7744,33.8474,33.7744,33.8275,10100.0
2007-05-11 10:45:00,50.94,50.97,50.9,50.96,12200.0,33.8275,33.8474,33.801,33.8408,12200.0
2007-05-11 10:50:00,50.95,51.15,50.95,51.13,33700.0,33.8342,33.967,33.8342,33.9537,33700.0
2007-05-11 10:55:00,51.13,51.19,51.12,51.17,25600.0,33.9537,33.9935,33.947,33.9802,25600.0
2007-05-11 11:00:00,51.16,51.18,51.1,51.12,59400.0,33.9736,33.9869,33.9338,33.947,59400.0
2007-05-11 11:05:00,51.13,51.22,51.12,51.2,21600.0,33.9537,34.0135,33.947,34.0002,21600.0
2007-05-11 11:10:00,51.2,51.25,51.2,51.23,17700.0,34.0002,34.0334,34.0002,34.0201,17700.0
2007-05-11 11:15:00,51.23,51.24,51.2,51.21,12200.0,34.0201,34.0267,34.0002,34.0068,12200.0
2007-05-11 11:20:00,51.2,51.21,51.15,51.15,7700.0,34.0002,34.0068,33.967,33.967,7700.0
2007-05-11 11:25:00,51.16,51.19,51.14,51.18,9900.0,33.9736,33.9935,33.9603,33.9869,9900.0
2007-05-11 11:30:00,51.19,51.19,51.14,51.14,7900.0,33.9935,33.9935,33.9603,33.9603,7900.0
2007-05-11 11:35:00,51.14,51.15,51.12,51.12,7100.0,33.9603,33.967,33.947,33.947,7100.0
2007-05-11 11:40:00,51.11,51.11,51.08,51.08,6800.0,33.9404,33.9404,33.9205,33.9205,6800.0
2007-05-11 11:45:00,51.08,51.14,51.08,51.13,9600.0,33.9205,33.9603,33.9205,33.9537,9600.0
2007-05-11 11:50:00,51.12,51.12,51.07,51.11,17300.0,33.947,33.947,33.9138,33.9404,17300.0
2007-05-11 11:55:00,51.11,51.11,51.02,51.04,17000.0,33.9404,33.9404,33.8806,33.8939,17000.0
2007-05-11 12:00:00,51.04,51.05,51.04,51.05,29400.0,33.8939,33.9006,33.8939,33.9006,29400.0
2007-05-11 12:05:00,51.05,51.06,51.02,51.02,27000.0,33.9006,33.9072,33.8806,33.8806,27000.0
2007-05-11 12:10:00,51.03,51.04,51.02,51.03,5900.0,33.8873,33.8939,33.8806,33.8873,5900.0
2007-05-11 12:15:00,51.03,51.06,51.03,51.05,5700.0,33.8873,33.9072,33.8873,33.9006,5700.0
2007-05-11 12:20:00,51.05,51.06,51.04,51.06,5700.0,33.9006,33.9072,33.8939,33.9072,5700.0
2007-05-11 12:25:00,51.05,51.1,51.04,51.09,23600.0,33.9006,33.9338,33.8939,33.9271,23600.0
2007-05-11 12:30:00,51.09,51.1,51.05,51.08,13200.0,33.9271,33.9338,33.9006,33.9205,13200.0
2007-05-11 12:35:00,51.09,51.09,51.03,51.05,13900.0,33.9271,33.9271,33.8873,33.9006,13900.0
2007-05-11 12:40:00,51.04,51.06,51.04,51.04,3700.0,33.8939,33.9072,33.8939,33.8939,3700.0
2007-05-11 12:45:00,51.04,51.13,51.04,51.08,18800.0,33.8939,33.9537,33.8939,33.9205,18800.0
2007-05-11 12:50:00,51.07,51.08,51.02,51.05,8000.0,33.9138,33.9205,33.8806,33.9006,8000.0
2007-05-11 12:55:00,51.05,51.08,51.03,51.08,12500.0,33.9006,33.9205,33.8873,33.9205,12500.0
2007-05-11 13:00:00,51.07,51.11,51.05,51.1,8900.0,33.9138,33.9404,33.9006,33.9338,8900.0
2007-05-11 13:05:00,51.09,51.1,51.04,51.07,9800.0,33.9271,33.9338,33.8939,33.9138,9800.0
2007-05-11 13:10:00,51.08,51.08,51.04,51.04,10100.0,33.9205,33.9205,33.8939,33.8939,10100.0
2007-05-11 13:15:00,51.03,51.06,51.02,51.06,6600.0,33.8873,33.9072,33.8806,33.9072,6600.0
2007-05-11 13:20:00,51.05,51.1,51.05,51.09,6600.0,33.9006,33.9338,33.9006,33.9271,6600.0
2007-05-11 13:25:00,51.09,51.14,51.09,51.13,7800.0,33.9271,33.9603,33.9271,33.9537,7800.0
2007-05-11 13:30:00,51.13,51.15,51.13,51.14,3400.0,33.9537,33.967,33.9537,33.9603,3400.0
2007-05-11 13:35:00,51.15,51.18,51.14,51.15,10300.0,33.967,33.9869,33.9603,33.967,10300.0
2007-05-11 13:40:00,51.16,51.16,51.13,51.13,4200.0,33.9736,33.9736,33.9537,33.9537,4200.0
2007-05-11 13:45:00,51.13,51.13,51.04,51.04,9500.0,33.9537,33.9537,33.8939,33.8939,9500.0
2007-05-11 13:50:00,51.03,51.12,51.03,51.06,17200.0,33.8873,33.947,33.8873,33.9072,17200.0
2007-05-11 13:55:00,51.07,51.09,51.0,51.06,16300.0,33.9138,33.9271,33.8674,33.9072,16300.0
2007-05-11 14:00:00,51.06,51.07,51.03,51.03,16500.0,33.9072,33.9138,33.8873,33.8873,16500.0
2007-05-11 14:05:00,51.03,51.07,51.02,51.07,8100.0,33.8873,33.9138,33.8806,33.9138,8100.0
2007-05-11 14:10:00,51.05,51.09,51.05,51.09,3200.0,33.9006,33.9271,33.9006,33.9271,3200.0
2007-05-11 14:15:00,51.09,51.09,51.05,51.07,5900.0,33.9271,33.9271,33.9006,33.9138,5900.0
2007-05-11 14:20:00,51.08,51.12,51.08,51.12,7200.0,33.9205,33.947,33.9205,33.947,7200.0
2007-05-11 14:25:00,51.12,51.14,51.12,51.12,6400.0,33.947,33.9603,33.947,33.947,6400.0
2007-05-11 14:30:00,51.12,51.12,51.08,51.09,8200.0,33.947,33.947,33.9205,33.9271,8200.0
2007-05-11 14:35:00,51.11,51.13,51.07,51.09,12400.0,33.9404,33.9537,33.9138,33.9271,12400.0
2007-05-11 14:40:00,51.08,51.13,51.07,51.12,12600.0,33.9205,33.9537,33.9138,33.947,12600.0
2007-05-11 14:45:00,51.12,51.14,51.05,51.08,17700.0,33.947,33.9603,33.9006,33.9205,17700.0
2007-05-11 14:50:00,51.08,51.09,51.06,51.08,16300.0,33.9205,33.9271,33.9072,33.9205,16300.0
2007-05-11 14:55:00,51.08,51.09,51.05,51.05,9300.0,33.9205,33.9271,33.9006,33.9006,9300.0
2007-05-11 15:00:00,51.05,51.08,51.04,51.08,10700.0,33.9006,33.9205,33.8939,33.9205,10700.0
2007-05-11 15:05:00,51.06,51.07,51.03,51.06,25800.0,33.9072,33.9138,33.8873,33.9072,25800.0
2007-05-11 15:10:00,51.06,51.1,51.05,51.09,11000.0,33.9072,33.9338,33.9006,33.9271,11000.0
2007-05-11 15:15:00,51.09,51.09,51.08,51.08,9200.0,33.9271,33.9271,33.9205,33.9205,9200.0
2007-05-11 15:20:00,51.08,51.12,51.07,51.08,15700.0,33.9205,33.947,33.9138,33.9205,15700.0
2007-05-11 15:25:00,51.08,51.08,51.06,51.07,18300.0,33.9205,33.9205,33.9072,33.9138,18300.0
2007-05-11 15:30:00,51.07,51.12,50.97,51.0,77000.0,33.9138,33.947,33.8474,33.8674,77000.0
2007-05-11 15:35:00,51.0,51.01,50.97,50.97,41600.0,33.8674,33.874,33.8474,33.8474,41600.0
2007-05-11 15:40:00,50.96,50.97,50.9,50.9,55700.0,33.8408,33.8474,33.801,33.801,55700.0
2007-05-11 15:45:00,50.9,50.97,50.89,50.91,68800.0,33.801,33.8474,33.7943,33.8076,68800.0
2007-05-11 15:50:00,50.9,50.97,50.84,50.87,98800.0,33.801,33.8474,33.7611,33.781,98800.0
2007-05-11 15:55:00,50.87,50.92,50.84,50.89,96500.0,33.781,33.8142,33.7611,33.7943,96500.0
2007-05-14 09:30:00,51.15,51.5,51.0,51.04,27900.0,33.967,34.1994,33.8674,33.8939,27900.0
2007-05-14 09:35:00,51.07,51.17,51.0,51.12,36200.0,33.9138,33.9802,33.8674,33.947,36200.0
2007-05-14 09:40:00,51.14,51.17,51.05,51.07,20000.0,33.9603,33.9802,33.9006,33.9138,20000.0
2007-05-14 09:45:00,51.08,51.17,51.07,51.12,12100.0,33.9205,33.9802,33.9138,33.947,12100.0
2007-05-14 09:50:00,51.12,51.15,51.06,51.12,10000.0,33.947,33.967,33.9072,33.947,10000.0
2007-05-14 09:55:00,51.1,51.14,51.1,51.11,14000.0,33.9338,33.9603,33.9338,33.9404,14000.0
2007-05-14 10:00:00,51.11,51.15,51.08,51.1,58400.0,33.9404,33.967,33.9205,33.9338,58400.0
2007-05-14 10:05:00,51.1,51.1,51.07,51.08,6900.0,33.9338,33.9338,33.9138,33.9205,6900.0
2007-05-14 10:10:00,51.07,51.11,51.07,51.08,14500.0,33.9138,33.9404,33.9138,33.9205,14500.0
2007-05-14 10:15:00,51.08,51.09,51.04,51.04,9100.0,33.9205,33.9271,33.8939,33.8939,9100.0
2007-05-14 10:20:00,51.04,51.05,51.02,51.02,14800.0,33.8939,33.9006,33.8806,33.8806,14800.0
2007-05-14 10:25:00,51.02,51.06,51.01,51.04,21200.0,33.8806,33.9072,33.874,33.8939,21200.0
2007-05-14 10:30:00,51.05,51.06,51.03,51.04,18100.0,33.9006,33.9072,33.8873,33.8939,18100.0
2007-05-14 10:35:00,51.05,51.06,51.03,51.03,15400.0,33.9006,33.9072,33.8873,33.8873,15400.0
2007-05-14 10:40:00,51.03,51.05,51.02,51.04,9000.0,33.8873,33.9006,33.8806,33.8939,9000.0
2007-05-14 10:45:00,51.02,51.04,51.01,51.02,10800.0,33.8806,33.8939,33.874,33.8806,10800.0
2007-05-14 10:50:00,51.02,51.04,51.0,51.02,11500.0,33.8806,33.8939,33.8674,33.8806,11500.0
2007-05-14 10:55:00,51.03,51.03,51.0,51.03,6700.0,33.8873,33.8873,33.8674,33.8873,6700.0
2007-05-14 11:00:00,51.03,51.03,51.0,51.0,10100.0,33.8873,33.8873,33.8674,33.8674,10100.0
2007-05-14 11:05:00,51.02,51.03,51.0,51.01,9300.0,33.8806,33.8873,33.8674,33.874,9300.0
2007-05-14 11:10:00,51.01,51.03,51.0,51.01,16000.0,33.874,33.8873,33.8674,33.874,16000.0
2007-05-14 11:15:00,51.02,51.03,51.0,51.02,15900.0,33.8806,33.8873,33.8674,33.8806,15900.0
2007-05-14 11:20:00,51.01,51.02,51.0,51.0,10400.0,33.874,33.8806,33.8674,33.8674,10400.0
2007-05-14 11:25:00,51.0,51.03,51.0,51.02,24400.0,33.8674,33.8873,33.8674,33.8806,24400.0
2007-05-14 11:30:00,51.02,51.03,51.01,51.02,31500.0,33.8806,33.8873,33.874,33.8806,31500.0
2007-05-14 11:35:00,51.02,51.03,51.0,51.0,17000.0,33.8806,33.8873,33.8674,33.8674,17000.0
2007-05-14 11:40:00,51.0,51.01,50.98,51.0,9500.0,33.8674,33.874,33.8541,33.8674,9500.0
2007-05-14 11:45:00,51.0,51.02,51.0,51.01,5000.0,33.8674,33.8806,33.8674,33.874,5000.0
2007-05-14 11:50:00,51.01,51.02,51.0,51.02,8100.0,33.874,33.8806,33.8674,33.8806,8100.0
2007-05-14 11:55:00,51.0,51.02,51.0,51.01,6200.0,33.8674,33.8806,33.8674,33.874,6200.0
2007-05-14 12:00:00,51.01,51.02,50.97,50.97,18000.0,33.874,33.8806,33.8474,33.8474,18000.0
2007-05-14 12:05:00,50.97,50.97,50.96,50.97,6900.0,33.8474,33.8474,33.8408,33.8474,6900.0
2007-05-14 12:10:00,50.96,51.02,50.96,51.01,11000.0,33.8408,33.8806,33.8408,33.874,11000.0
2007-05-14 12:15:00,51.0,51.01,50.99,51.01,8600.0,33.8674,33.874,33.8607,33.874,8600.0
2007-05-14 12:20:00,51.01,51.02,51.0,51.0,4200.0,33.874,33.8806,33.8674,33.8674,4200.0
2007-05-14 12:25:00,51.0,51.0,50.98,51.0,9200.0,33.8674,33.8674,33.8541,33.8674,9200.0
2007-05-14 12:30:00,50.99,51.01,50.99,51.01,5100.0,33.8607,33.874,33.8607,33.874,5100.0
2007-05-14 12:35:00,51.01,51.04,51.0,51.04,5300.0,33.874,33.8939,33.8674,33.8939,5300.0
2007-05-14 12:40:00,51.04,51.09,51.03,51.09,5000.0,33.8939,33.9271,33.8873,33.9271,5000.0
2007-05-14 12:45:00,51.09,51.09,51.08,51.09,2700.0,33.9271,33.9271,33.9205,33.9271,2700.0
2007-05-14 12:50:00,51.09,51.11,51.09,51.11,5200.0,33.9271,33.9404,33.9271,33.9404,5200.0
2007-05-14 12:55:00,51.11,51.13,51.1,51.13,9900.0,33.9404,33.9537,33.9338,33.9537,9900.0
2007-05-14 13:00:00,51.13,51.14,51.12,51.13,4700.0,33.9537,33.9603,33.947,33.9537,4700.0
2007-05-14 13:05:00,51.13,51.14,51.13,51.13,7400.0,33.9537,33.9603,33.9537,33.9537,7400.0
2007-05-14 13:10:00,51.13,51.15,51.13,51.14,15200.0,33.9537,33.967,33.9537,33.9603,15200.0
2007-05-14 13:15:00,51.14,51.14,51.12,51.12,16300.0,33.9603,33.9603,33.947,33.947,16300.0
2007-05-14 13:20:00,51.13,51.13,51.12,51.12,9600.0,33.9537,33.9537,33.947,33.947,9600.0
2007-05-14 13:25:00,51.11,51.14,51.11,51.14,3700.0,33.9404,33.9603,33.9404,33.9603,3700.0
2007-05-14 13:30:00,51.14,51.14,51.12,51.12,5900.0,33.9603,33.9603,33.947,33.947,5900.0
2007-05-14 13:35:00,51.12,51.13,51.05,51.06,13800.0,33.947,33.9537,33.9006,33.9072,13800.0
2007-05-14 13:40:00,51.06,51.09,51.04,51.05,11600.0,33.9072,33.9271,33.8939,33.9006,11600.0
2007-05-14 13:45:00,51.05,51.06,51.04,51.05,5300.0,33.9006,33.9072,33.8939,33.9006,5300.0
2007-05-14 13:50:00,51.04,51.08,51.03,51.06,18400.0,33.8939,33.9205,33.8873,33.9072,18400.0
2007-05-14 13:55:00,51.07,51.07,51.05,51.05,4700.0,33.9138,33.9138,33.9006,33.9006,4700.0
2007-05-14 14:00:00,51.05,51.05,50.95,50.96,29100.0,33.9006,33.9006,33.8342,33.8408,29100.0
2007-05-14 14:05:00,50.96,51.0,50.95,50.99,15300.0,33.8408,33.8674,33.8342,33.8607,15300.0
2007-05-14 14:10:00,50.98,51.0,50.98,51.0,10800.0,33.8541,33.8674,33.8541,33.8674,10800.0
2007-05-14 14:15:00,51.0,51.01,50.93,50.97,15200.0,33.8674,33.874,33.8209,33.8474,15200.0
2007-05-14 14:20:00,50.97,51.01,50.96,51.01,5500.0,33.8474,33.874,33.8408,33.874,5500.0
2007-05-14 14:25:00,51.0,51.0,50.97,50.99,6200.0,33.8674,33.8674,33.8474,33.8607,6200.0
2007-05-14 14:30:00,50.99,51.01,50.98,50.98,7300.0,33.8607,33.874,33.8541,33.8541,7300.0
2007-05-14 14:35:00,50.98,51.0,50.98,50.98,7100.0,33.8541,33.8674,33.8541,33.8541,7100.0
2007-05-14 14:40:00,50.98,50.99,50.94,50.97,13300.0,33.8541,33.8607,33.8275,33.8474,13300.0
2007-05-14 14:45:00,50.98,51.02,50.96,50.98,22400.0,33.8541,33.8806,33.8408,33.8541,22400.0
2007-05-14 14:50:00,50.99,51.0,50.92,50.92,15300.0,33.8607,33.8674,33.8142,33.8142,15300.0
2007-05-14 14:55:00,50.92,50.95,50.91,50.91,14400.0,33.8142,33.8342,33.8076,33.8076,14400.0
2007-05-14 15:00:00,50.91,50.95,50.91,50.93,24200.0,33.8076,33.8342,33.8076,33.8209,24200.0
2007-05-14 15:05:00,50.93,50.96,50.92,50.96,18400.0,33.8209,33.8408,33.8142,33.8408,18400.0
2007-05-14 15:10:00,50.96,51.02,50.96,51.0,26600.0,33.8408,33.8806,33.8408,33.8674,26600.0
2007-05-14 15:15:00,50.98,51.03,50.98,51.0,14700.0,33.8541,33.8873,33.8541,33.8674,14700.0
2007-05-14 15:20:00,51.0,51.01,50.94,50.95,23500.0,33.8674,33.874,33.8275,33.8342,23500.0
2007-05-14 15:25:00,50.94,51.01,50.94,50.98,18100.0,33.8275,33.874,33.8275,33.8541,18100.0
2007-05-14 15:30:00,50.98,51.01,50.97,50.99,18100.0,33.8541,33.874,33.8474,33.8607,18100.0
2007-05-14 15:35:00,50.99,51.07,50.99,51.04,25800.0,33.8607,33.9138,33.8607,33.8939,25800.0
2007-05-14 15:40:00,51.04,51.05,50.99,51.0,17400.0,33.8939,33.9006,33.8607,33.8674,17400.0
2007-05-14 15:45:00,51.01,51.04,50.99,51.0,48700.0,33.874,33.8939,33.8607,33.8674,48700.0
2007-05-14 15:50:00,50.99,51.02,50.97,50.97,43800.0,33.8607,33.8806,33.8474,33.8474,43800.0
2007-05-14 15:55:00,50.96,51.02,50.96,51.0,32300.0,33.8408,33.8806,33.8408,33.8674,32300.0
2007-05-15 09:30:00,51.41,51.41,50.9,51.2,38000.0,34.1396,34.1396,33.801,34.0002,38000.0
2007-05-15 09:35:00,51.21,51.29,51.02,51.21,28600.0,34.0068,34.0599,33.8806,34.0068,28600.0
2007-05-15 09:40:00,51.22,51.22,51.1,51.11,18500.0,34.0135,34.0135,33.9338,33.9404,18500.0
2007-05-15 09:45:00,51.12,51.22,51.09,51.21,31700.0,33.947,34.0135,33.9271,34.0068,31700.0
2007-05-15 09:50:00,51.2,51.3,51.16,51.28,14000.0,34.0002,34.0666,33.9736,34.0533,14000.0
2007-05-15 09:55:00,51.3,51.35,51.29,51.33,10100.0,34.0666,34.0998,34.0599,34.0865,10100.0
2007-05-15 10:00:00,51.34,51.48,51.34,51.43,25100.0,34.0931,34.1861,34.0931,34.1529,25100.0
2007-05-15 10:05:00,51.41,51.48,51.39,51.47,15600.0,34.1396,34.1861,34.1263,34.1795,15600.0
2007-05-15 10:10:00,51.47,51.61,51.47,51.61,26300.0,34.1795,34.2724,34.1795,34.2724,26300.0
2007-05-15 10:15:00,51.62,51.71,51.6,51.7,15900.0,34.2791,34.3388,34.2658,34.3322,15900.0
2007-05-15 10:20:00,51.69,51.7,51.61,51.65,25400.0,34.3256,34.3322,34.2724,34.299,25400.0
2007-05-15 10:25:00,51.66,51.69,51.63,51.68,8600.0,34.3056,34.3256,34.2857,34.3189,8600.0
2007-05-15 10:30:00,51.67,51.68,51.6,51.65,61300.0,34.3123,34.3189,34.2658,34.299,61300.0
2007-05-15 10:35:00,51.65,51.66,51.64,51.64,7600.0,34.299,34.3056,34.2924,34.2924,7600.0
2007-05-15 10:40:00,51.63,51.68,51.63,51.68,6300.0,34.2857,34.3189,34.2857,34.3189,6300.0
2007-05-15 10:45:00,51.67,51.73,51.67,51.72,11800.0,34.3123,34.3521,34.3123,34.3455,11800.0
2007-05-15 10:50:00,51.72,51.72,51.7,51.72,12500.0,34.3455,34.3455,34.3322,34.3455,12500.0
2007-05-15 10:55:00,51.7,51.72,51.6,51.62,22700.0,34.3322,34.3455,34.2658,34.2791,22700.0
2007-05-15 11:00:00,51.62,51.64,51.58,51.64,20500.0,34.2791,34.2924,34.2525,34.2924,20500.0
2007-05-15 11:05:00,51.64,51.7,51.64,51.67,38400.0,34.2924,34.3322,34.2924,34.3123,38400.0
2007-05-15 11:10:00,51.68,51.68,51.65,51.68,11100.0,34.3189,34.3189,34.299,34.3189,11100.0
2007-05-15 11:15:00,51.68,51.7,51.68,51.7,9000.0,34.3189,34.3322,34.3189,34.3322,9000.0
2007-05-15 11:20:00,51.69,51.69,51.67,51.67,9500.0,34.3256,34.3256,34.3123,34.3123,9500.0
2007-05-15 11:25:00,51.67,51.7,51.67,51.7,15000.0,34.3123,34.3322,34.3123,34.3322,15000.0
2007-05-15 11:30:00,51.69,51.78,51.69,51.76,107700.0,34.3256,34.3853,34.3256,34.372,107700.0
2007-05-15 11:35:00,51.76,51.79,51.75,51.78,23500.0,34.372,34.392,34.3654,34.3853,23500.0
2007-05-15 11:40:00,51.78,51.81,51.77,51.79,20700.0,34.3853,34.4053,34.3787,34.392,20700.0
2007-05-15 11:45:00,51.78,51.8,51.74,51.79,12700.0,34.3853,34.3986,34.3588,34.392,12700.0
2007-05-15 11:50:00,51.79,51.8,51.66,51.68,16700.0,34.392,34.3986,34.3056,34.3189,16700.0
2007-05-15 11:55:00,51.68,51.74,51.68,51.74,6000.0,34.3189,34.3588,34.3189,34.3588,6000.0
2007-05-15 12:00:00,51.74,51.78,51.72,51.72,116300.0,34.3588,34.3853,34.3455,34.3455,116300.0
2007-05-15 12:05:00,51.72,51.73,51.67,51.67,98700.0,34.3455,34.3521,34.3123,34.3123,98700.0
2007-05-15 12:10:00,51.67,51.74,51.66,51.73,41500.0,34.3123,34.3588,34.3056,34.3521,41500.0
2007-05-15 12:15:00,51.73,51.76,51.68,51.69,9300.0,34.3521,34.372,34.3189,34.3256,9300.0
2007-05-15 12:20:00,51.7,51.71,51.68,51.68,4400.0,34.3322,34.3388,34.3189,34.3189,4400.0
2007-05-15 12:25:00,51.69,51.69,51.66,51.68,4000.0,34.3256,34.3256,34.3056,34.3189,4000.0
2007-05-15 12:30:00,51.69,51.7,51.62,51.66,24300.0,34.3256,34.3322,34.2791,34.3056,24300.0
2007-05-15 12:35:00,51.66,51.66,51.58,51.61,10500.0,34.3056,34.3056,34.2525,34.2724,10500.0
2007-05-15 12:40:00,51.62,51.68,51.6,51.63,11400.0,34.2791,34.3189,34.2658,34.2857,11400.0
2007-05-15 12:45:00,51.63,51.65,51.58,51.65,73800.0,34.2857,34.299,34.2525,34.299,73800.0
2007-05-15 12:50:00,51.65,51.69,51.65,51.65,60300.0,34.299,34.3256,34.299,34.299,60300.0
2007-05-15 12:55:00,51.66,51.67,51.54,51.54,9900.0,34.3056,34.3123,34.226,34.226,9900.0
2007-05-15 13:00:00,51.55,51.59,51.53,51.54,10600.0,34.2326,34.2592,34.2193,34.226,10600.0
2007-05-15 13:05:00,51.56,51.65,51.55,51.63,5800.0,34.2392,34.299,34.2326,34.2857,5800.0
2007-05-15 13:10:00,51.63,51.7,51.63,51.69,15100.0,34.2857,34.3322,34.2857,34.3256,15100.0
2007-05-15 13:15:00,51.69,51.82,51.69,51.78,81200.0,34.3256,34.4119,34.3256,34.3853,81200.0
2007-05-15 13:20:00,51.75,51.76,51.67,51.73,20800.0,34.3654,34.372,34.3123,34.3521,20800.0
2007-05-15 13:25:00,51.74,51.79,51.71,51.77,62900.0,34.3588,34.392,34.3388,34.3787,62900.0
2007-05-15 13:30:00,51.77,51.87,51.72,51.77,30700.0,34.3787,34.4451,34.3455,34.3787,30700.0
2007-05-15 13:35:00,51.75,51.78,51.75,51.75,4500.0,34.3654,34.3853,34.3654,34.3654,4500.0
2007-05-15 13:40:00,51.74,51.74,51.67,51.72,4900.0,34.3588,34.3588,34.3123,34.3455,4900.0
2007-05-15 13:45:00,51.72,51.72,51.58,51.62,171800.0,34.3455,34.3455,34.2525,34.2791,171800.0
2007-05-15 13:50:00,51.63,51.69,51.56,51.58,11200.0,34.2857,34.3256,34.2392,34.2525,11200.0
2007-05-15 13:55:00,51.58,51.63,51.56,51.59,8600.0,34.2525,34.2857,34.2392,34.2592,8600.0
2007-05-15 14:00:00,51.59,51.61,51.56,51.57,7800.0,34.2592,34.2724,34.2392,34.2459,7800.0
2007-05-15 14:05:00,51.58,51.6,51.56,51.58,7500.0,34.2525,34.2658,34.2392,34.2525,7500.0
2007-05-15 14:10:00,51.58,51.58,51.52,51.55,7600.0,34.2525,34.2525,34.2127,34.2326,7600.0
2007-05-15 14:15:00,51.55,51.55,51.5,51.5,12000.0,34.2326,34.2326,34.1994,34.1994,12000.0
2007-05-15 14:20:00,51.49,51.55,51.48,51.54,8700.0,34.1927,34.2326,34.1861,34.226,8700.0
2007-05-15 14:25:00,51.52,51.54,51.52,51.52,4200.0,34.2127,34.226,34.2127,34.2127,4200.0
2007-05-15 14:30:00,51.51,51.58,51.51,51.56,10500.0,34.206,34.2525,34.206,34.2392,10500.0
2007-05-15 14:35:00,51.57,51.57,51.45,51.47,13500.0,34.2459,34.2459,34.1662,34.1795,13500.0
2007-05-15 14:40:00,51.48,51.48,51.33,51.38,45100.0,34.1861,34.1861,34.0865,34.1197,45100.0
2007-05-15 14:45:00,51.37,51.38,51.24,51.25,31100.0,34.1131,34.1197,34.0267,34.0334,31100.0
2007-05-15 14:50:00,51.27,51.32,51.25,51.28,8000.0,34.0467,34.0799,34.0334,34.0533,8000.0
2007-05-15 14:55:00,51.26,51.28,51.21,51.26,13400.0,34.04,34.0533,34.0068,34.04,13400.0
2007-05-15 15:00:00,51.26,51.31,51.24,51.3,14900.0,34.04,34.0732,34.0267,34.0666,14900.0
2007-05-15 15:05:00,51.32,51.35,51.28,51.33,20400.0,34.0799,34.0998,34.0533,34.0865,20400.0
2007-05-15 15:10:00,51.33,51.35,51.3,51.34,14500.0,34.0865,34.0998,34.0666,34.0931,14500.0
2007-05-15 15:15:00,51.33,51.36,51.28,51.33,13700.0,34.0865,34.1064,34.0533,34.0865,13700.0
2007-05-15 15:20:00,51.32,51.33,51.24,51.29,26400.0,34.0799,34.0865,34.0267,34.0599,26400.0
2007-05-15 15:25:00,51.31,51.37,51.29,51.36,15900.0,34.0732,34.1131,34.0599,34.1064,15900.0
2007-05-15 15:30:00,51.36,51.4,51.36,51.4,14500.0,34.1064,34.133,34.1064,34.133,14500.0
2007-05-15 15:35:00,51.4,51.44,51.37,51.43,37500.0,34.133,34.1595,34.1131,34.1529,37500.0
2007-05-15 15:40:00,51.43,51.45,51.36,51.38,44900.0,34.1529,34.1662,34.1064,34.1197,44900.0
2007-05-15 15:45:00,51.38,51.38,51.27,51.32,60900.0,34.1197,34.1197,34.0467,34.0799,60900.0
2007-05-15 15:50:00,51.32,51.35,51.27,51.31,36800.0,34.0799,34.0998,34.0467,34.0732,36800.0
2007-05-15 15:55:00,51.3,51.35,51.2,51.27,220200.0,34.0666,34.0998,34.0002,34.0467,220200.0
2007-05-16 09:30:00,51.55,51.55,51.36,51.49,20200.0,34.2326,34.2326,34.1064,34.1927,20200.0
2007-05-16 09:35:00,51.51,51.56,51.48,51.51,16600.0,34.206,34.2392,34.1861,34.206,16600.0
2007-05-16 09:40:00,51.5,51.52,51.35,51.42,19300.0,34.1994,34.2127,34.0998,34.1463,19300.0
2007-05-16 09:45:00,51.43,51.47,51.4,51.45,12300.0,34.1529,34.1795,34.133,34.1662,12300.0
2007-05-16 09:50:00,51.44,51.54,51.43,51.54,4700.0,34.1595,34.226,34.1529,34.226,4700.0
2007-05-16 09:55:00,51.54,51.54,51.44,51.53,11600.0,34.226,34.226,34.1595,34.2193,11600.0
2007-05-16 10:00:00,51.5,51.58,51.5,51.55,23900.0,34.1994,34.2525,34.1994,34.2326,23900.0
2007-05-16 10:05:00,51.55,51.62,51.53,51.62,9900.0,34.2326,34.2791,34.2193,34.2791,9900.0
2007-05-16 10:10:00,51.62,51.7,51.62,51.67,9200.0,34.2791,34.3322,34.2791,34.3123,9200.0
2007-05-16 10:15:00,51.66,51.68,51.64,51.68,5600.0,34.3056,34.3189,34.2924,34.3189,5600.0
2007-05-16 10:20:00,51.68,51.7,51.63,51.63,13100.0,34.3189,34.3322,34.2857,34.2857,13100.0
2007-05-16 10:25:00,51.64,51.67,51.62,51.63,5800.0,34.2924,34.3123,34.2791,34.2857,5800.0
2007-05-16 10:30:00,51.64,51.64,51.51,51.6,24600.0,34.2924,34.2924,34.206,34.2658,24600.0
2007-05-16 10:35:00,51.61,51.69,51.52,51.64,30300.0,34.2724,34.3256,34.2127,34.2924,30300.0
2007-05-16 10:40:00,51.63,51.71,51.63,51.69,16500.0,34.2857,34.3388,34.2857,34.3256,16500.0
2007-05-16 10:45:00,51.69,51.77,51.69,51.77,9700.0,34.3256,34.3787,34.3256,34.3787,9700.0
2007-05-16 10:50:00,51.77,51.78,51.69,51.74,7000.0,34.3787,34.3853,34.3256,34.3588,7000.0
2007-05-16 10:55:00,51.74,51.82,51.72,51.79,11100.0,34.3588,34.4119,34.3455,34.392,11100.0
2007-05-16 11:00:00,51.79,51.82,51.78,51.78,7200.0,34.392,34.4119,34.3853,34.3853,7200.0
2007-05-16 11:05:00,51.78,51.78,51.67,51.71,39400.0,34.3853,34.3853,34.3123,34.3388,39400.0
2007-05-16 11:10:00,51.72,51.73,51.7,51.71,11700.0,34.3455,34.3521,34.3322,34.3388,11700.0
2007-05-16 11:15:00,51.72,51.73,51.71,51.72,15000.0,34.3455,34.3521,34.3388,34.3455,15000.0
2007-05-16 11:20:00,51.72,51.73,51.62,51.63,31300.0,34.3455,34.3521,34.2791,34.2857,31300.0
2007-05-16 11:25:00,51.63,51.64,51.59,51.63,14500.0,34.2857,34.2924,34.2592,34.2857,14500.0
2007-05-16 11:30:00,51.63,51.67,51.58,51.58,21700.0,34.2857,34.3123,34.2525,34.2525,21700.0
2007-05-16 11:35:00,51.57,51.61,51.55,51.59,35600.0,34.2459,34.2724,34.2326,34.2592,35600.0
2007-05-16 11:40:00,51.59,51.61,51.56,51.58,11500.0,34.2592,34.2724,34.2392,34.2525,11500.0
2007-05-16 11:45:00,51.57,51.61,51.56,51.59,9400.0,34.2459,34.2724,34.2392,34.2592,9400.0
2007-05-16 11:50:00,51.59,51.61,51.58,51.6,13800.0,34.2592,34.2724,34.2525,34.2658,13800.0
2007-05-16 11:55:00,51.6,51.62,51.58,51.62,11800.0,34.2658,34.2791,34.2525,34.2791,11800.0
2007-05-16 12:00:00,51.61,51.62,51.56,51.56,16300.0,34.2724,34.2791,34.2392,34.2392,16300.0
2007-05-16 12:05:00,51.55,51.57,51.48,51.48,11200.0,34.2326,34.2459,34.1861,34.1861,11200.0
2007-05-16 12:10:00,51.48,51.53,51.48,51.5,12900.0,34.1861,34.2193,34.1861,34.1994,12900.0
2007-05-16 12:15:00,51.51,51.54,51.5,51.51,12000.0,34.206,34.226,34.1994,34.206,12000.0
2007-05-16 12:20:00,51.51,51.51,51.45,51.46,9500.0,34.206,34.206,34.1662,34.1728,9500.0
2007-05-16 12:25:00,51.45,51.56,51.45,51.53,14300.0,34.1662,34.2392,34.1662,34.2193,14300.0
2007-05-16 12:30:00,51.53,51.54,51.47,51.49,22300.0,34.2193,34.226,34.1795,34.1927,22300.0
2007-05-16 12:35:00,51.48,51.5,51.48,51.48,5200.0,34.1861,34.1994,34.1861,34.1861,5200.0
2007-05-16 12:40:00,51.48,51.5,51.41,51.42,12900.0,34.1861,34.1994,34.1396,34.1463,12900.0
2007-05-16 12:45:00,51.42,51.49,51.4,51.49,13800.0,34.1463,34.1927,34.133,34.1927,13800.0
2007-05-16 12:50:00,51.49,51.5,51.44,51.49,13200.0,34.1927,34.1994,34.1595,34.1927,13200.0
2007-05-16 12:55:00,51.49,51.58,51.46,51.53,36200.0,34.1927,34.2525,34.1728,34.2193,36200.0
2007-05-16 13:00:00,51.54,51.56,51.5,51.52,29000.0,34.226,34.2392,34.1994,34.2127,29000.0
2007-05-16 13:05:00,51.53,51.55,51.44,51.47,15700.0,34.2193,34.2326,34.1595,34.1795,15700.0
2007-05-16 13:10:00,51.46,51.5,51.46,51.46,9400.0,34.1728,34.1994,34.1728,34.1728,9400.0
2007-05-16 13:15:00,51.46,51.48,51.45,51.48,9800.0,34.1728,34.1861,34.1662,34.1861,9800.0
2007-05-16 13:20:00,51.48,51.51,51.47,51.5,18200.0,34.1861,34.206,34.1795,34.1994,18200.0
2007-05-16 13:25:00,51.49,51.5,51.41,51.43,26600.0,34.1927,34.1994,34.1396,34.1529,26600.0
2007-05-16 13:30:00,51.46,51.49,51.46,51.47,11200.0,34.1728,34.1927,34.1728,34.1795,11200.0
2007-05-16 13:35:00,51.46,51.49,51.43,51.43,9800.0,34.1728,34.1927,34.1529,34.1529,9800.0
2007-05-16 13:40:00,51.45,51.51,51.43,51.48,15500.0,34.1662,34.206,34.1529,34.1861,15500.0
2007-05-16 13:45:00,51.48,51.5,51.47,51.47,26300.0,34.1861,34.1994,34.1795,34.1795,26300.0
2007-05-16 13:50:00,51.47,51.51,51.44,51.47,30800.0,34.1795,34.206,34.1595,34.1795,30800.0
2007-05-16 13:55:00,51.48,51.5,51.46,51.48,10800.0,34.1861,34.1994,34.1728,34.1861,10800.0
2007-05-16 14:00:00,51.49,51.49,51.45,51.47,15600.0,34.1927,34.1927,34.1662,34.1795,15600.0
2007-05-16 14:05:00,51.47,51.5,51.46,51.5,16300.0,34.1795,34.1994,34.1728,34.1994,16300.0
2007-05-16 14:10:00,51.5,51.51,51.46,51.47,41100.0,34.1994,34.206,34.1728,34.1795,41100.0
2007-05-16 14:15:00,51.47,51.48,51.43,51.44,22900.0,34.1795,34.1861,34.1529,34.1595,22900.0
2007-05-16 14:20:00,51.45,51.47,51.44,51.45,14100.0,34.1662,34.1795,34.1595,34.1662,14100.0
2007-05-16 14:25:00,51.44,51.47,51.43,51.46,12100.0,34.1595,34.1795,34.1529,34.1728,12100.0
2007-05-16 14:30:00,51.45,51.5,51.44,51.45,13800.0,34.1662,34.1994,34.1595,34.1662,13800.0
2007-05-16 14:35:00,51.46,51.48,51.44,51.45,6400.0,34.1728,34.1861,34.1595,34.1662,6400.0
2007-05-16 14:40:00,51.45,51.51,51.44,51.51,6100.0,34.1662,34.206,34.1595,34.206,6100.0
2007-05-16 14:45:00,51.51,51.57,51.5,51.57,9900.0,34.206,34.2459,34.1994,34.2459,9900.0
2007-05-16 14:50:00,51.56,51.56,51.5,51.55,14300.0,34.2392,34.2392,34.1994,34.2326,14300.0
2007-05-16 14:55:00,51.55,51.57,51.53,51.56,7500.0,34.2326,34.2459,34.2193,34.2392,7500.0
2007-05-16 15:00:00,51.56,51.58,51.54,51.54,16200.0,34.2392,34.2525,34.226,34.226,16200.0
2007-05-16 15:05:00,51.54,51.58,51.54,51.57,13100.0,34.226,34.2525,34.226,34.2459,13100.0
2007-05-16 15:10:00,51.56,51.58,51.52,51.55,14200.0,34.2392,34.2525,34.2127,34.2326,14200.0
2007-05-16 15:15:00,51.54,51.58,51.53,51.53,11500.0,34.226,34.2525,34.2193,34.2193,11500.0
2007-05-16 15:20:00,51.53,51.54,51.52,51.53,9600.0,34.2193,34.226,34.2127,34.2193,9600.0
2007-05-16 15:25:00,51.53,51.54,51.51,51.52,10500.0,34.2193,34.226,34.206,34.2127,10500.0
2007-05-16 15:30:00,51.52,51.55,51.51,51.54,17300.0,34.2127,34.2326,34.206,34.226,17300.0
2007-05-16 15:35:00,51.53,51.56,51.52,51.53,16800.0,34.2193,34.2392,34.2127,34.2193,16800.0
2007-05-16 15:40:00,51.54,51.55,51.52,51.52,18800.0,34.226,34.2326,34.2127,34.2127,18800.0
2007-05-16 15:45:00,51.53,51.55,51.51,51.55,16300.0,34.2193,34.2326,34.206,34.2326,16300.0
2007-05-16 15:50:00,51.53,51.56,51.49,51.49,29200.0,34.2193,34.2392,34.1927,34.1927,29200.0
2007-05-16 15:55:00,51.51,51.54,51.46,51.49,42000.0,34.206,34.226,34.1728,34.1927,42000.0
2007-05-17 09:30:00,51.34,51.45,51.3,51.32,17800.0,34.0931,34.1662,34.0666,34.0799,17800.0
2007-05-17 09:35:00,51.31,51.33,51.27,51.29,10500.0,34.0732,34.0865,34.0467,34.0599,10500.0
2007-05-17 09:40:00,51.3,51.31,51.26,51.27,23800.0,34.0666,34.0732,34.04,34.0467,23800.0
2007-05-17 09:45:00,51.28,51.41,51.28,51.4,25100.0,34.0533,34.1396,34.0533,34.133,25100.0
2007-05-17 09:50:00,51.41,51.42,51.3,51.35,23500.0,34.1396,34.1463,34.0666,34.0998,23500.0
2007-05-17 09:55:00,51.35,51.43,51.35,51.43,9500.0,34.0998,34.1529,34.0998,34.1529,9500.0
2007-05-17 10:00:00,51.42,51.48,51.39,51.47,28200.0,34.1463,34.1861,34.1263,34.1795,28200.0
2007-05-17 10:05:00,51.47,51.53,51.46,51.51,12700.0,34.1795,34.2193,34.1728,34.206,12700.0
2007-05-17 10:10:00,51.52,51.58,51.51,51.58,10400.0,34.2127,34.2525,34.206,34.2525,10400.0
2007-05-17 10:15:00,51.57,51.6,51.57,51.59,32000.0,34.2459,34.2658,34.2459,34.2592,32000.0
2007-05-17 10:20:00,51.59,51.6,51.5,51.51,11000.0,34.2592,34.2658,34.1994,34.206,11000.0
2007-05-17 10:25:00,51.5,51.52,51.5,51.52,3400.0,34.1994,34.2127,34.1994,34.2127,3400.0
2007-05-17 10:30:00,51.51,51.52,51.48,51.49,20400.0,34.206,34.2127,34.1861,34.1927,20400.0
2007-05-17 10:35:00,51.48,51.5,51.44,51.44,14200.0,34.1861,34.1994,34.1595,34.1595,14200.0
2007-05-17 10:40:00,51.44,51.45,51.4,51.41,9800.0,34.1595,34.1662,34.133,34.1396,9800.0
2007-05-17 10:45:00,51.4,51.42,51.4,51.42,7000.0,34.133,34.1463,34.133,34.1463,7000.0
2007-05-17 10:50:00,51.41,51.44,51.41,51.41,6400.0,34.1396,34.1595,34.1396,34.1396,6400.0
2007-05-17 10:55:00,51.4,51.46,51.4,51.46,4300.0,34.133,34.1728,34.133,34.1728,4300.0
2007-05-17 11:00:00,51.46,51.47,51.45,51.47,8900.0,34.1728,34.1795,34.1662,34.1795,8900.0
2007-05-17 11:05:00,51.45,51.46,51.43,51.44,10000.0,34.1662,34.1728,34.1529,34.1595,10000.0
2007-05-17 11:10:00,51.44,51.46,51.44,51.46,7000.0,34.1595,34.1728,34.1595,34.1728,7000.0
2007-05-17 11:15:00,51.47,51.47,51.45,51.45,4000.0,34.1795,34.1795,34.1662,34.1662,4000.0
2007-05-17 11:20:00,51.45,51.47,51.45,51.46,9300.0,34.1662,34.1795,34.1662,34.1728,9300.0
2007-05-17 11:25:00,51.45,51.47,51.45,51.46,7200.0,34.1662,34.1795,34.1662,34.1728,7200.0
2007-05-17 11:30:00,51.46,51.47,51.45,51.47,14100.0,34.1728,34.1795,34.1662,34.1795,14100.0
2007-05-17 11:35:00,51.46,51.48,51.46,51.46,3700.0,34.1728,34.1861,34.1728,34.1728,3700.0
2007-05-17 11:40:00,51.46,51.51,51.46,51.51,5500.0,34.1728,34.206,34.1728,34.206,5500.0
2007-05-17 11:45:00,51.51,51.56,51.5,51.54,14500.0,34.206,34.2392,34.1994,34.226,14500.0
2007-05-17 11:50:00,51.55,51.56,51.5,51.5,9500.0,34.2326,34.2392,34.1994,34.1994,9500.0
2007-05-17 11:55:00,51.5,51.51,51.49,51.5,2500.0,34.1994,34.206,34.1927,34.1994,2500.0
2007-05-17 12:00:00,51.51,51.52,51.47,51.48,12000.0,34.206,34.2127,34.1795,34.1861,12000.0
2007-05-17 12:05:00,51.48,51.52,51.48,51.5,4300.0,34.1861,34.2127,34.1861,34.1994,4300.0
2007-05-17 12:10:00,51.51,51.52,51.5,51.52,5200.0,34.206,34.2127,34.1994,34.2127,5200.0
2007-05-17 12:15:00,51.51,51.52,51.5,51.51,21500.0,34.206,34.2127,34.1994,34.206,21500.0
2007-05-17 12:20:00,51.5,51.53,51.5,51.53,10200.0,34.1994,34.2193,34.1994,34.2193,10200.0
2007-05-17 12:25:00,51.53,51.54,51.52,51.53,54000.0,34.2193,34.226,34.2127,34.2193,54000.0
2007-05-17 12:30:00,51.54,51.54,51.52,51.52,6000.0,34.226,34.226,34.2127,34.2127,6000.0
2007-05-17 12:35:00,51.54,51.54,51.49,51.51,28800.0,34.226,34.226,34.1927,34.206,28800.0
2007-05-17 12:40:00,51.51,51.53,51.5,51.51,13000.0,34.206,34.2193,34.1994,34.206,13000.0
2007-05-17 12:45:00,51.51,51.53,51.49,51.51,13700.0,34.206,34.2193,34.1927,34.206,13700.0
2007-05-17 12:50:00,51.51,51.52,51.47,51.52,17200.0,34.206,34.2127,34.1795,34.2127,17200.0
2007-05-17 12:55:00,51.52,51.53,51.51,51.53,5000.0,34.2127,34.2193,34.206,34.2193,5000.0
2007-05-17 13:00:00,51.52,51.54,51.5,51.53,26400.0,34.2127,34.226,34.1994,34.2193,26400.0
2007-05-17 13:05:00,51.54,51.54,51.52,51.53,4400.0,34.226,34.226,34.2127,34.2193,4400.0
2007-05-17 13:10:00,51.52,51.54,51.52,51.53,9500.0,34.2127,34.226,34.2127,34.2193,9500.0
2007-05-17 13:15:00,51.53,51.58,51.53,51.57,9600.0,34.2193,34.2525,34.2193,34.2459,9600.0
2007-05-17 13:20:00,51.56,51.62,51.56,51.6,14800.0,34.2392,34.2791,34.2392,34.2658,14800.0
2007-05-17 13:25:00,51.6,51.62,51.6,51.61,9100.0,34.2658,34.2791,34.2658,34.2724,9100.0
2007-05-17 13:30:00,51.6,51.62,51.6,51.62,7700.0,34.2658,34.2791,34.2658,34.2791,7700.0
2007-05-17 13:35:00,51.62,51.62,51.59,51.59,15700.0,34.2791,34.2791,34.2592,34.2592,15700.0
2007-05-17 13:40:00,51.59,51.6,51.56,51.58,15300.0,34.2592,34.2658,34.2392,34.2525,15300.0
2007-05-17 13:45:00,51.58,51.61,51.57,51.6,9500.0,34.2525,34.2724,34.2459,34.2658,9500.0
2007-05-17 13:50:00,51.6,51.61,51.58,51.6,10900.0,34.2658,34.2724,34.2525,34.2658,10900.0
2007-05-17 13:55:00,51.6,51.6,51.58,51.6,13400.0,34.2658,34.2658,34.2525,34.2658,13400.0
2007-05-17 14:00:00,51.59,51.61,51.59,51.6,19700.0,34.2592,34.2724,34.2592,34.2658,19700.0
2007-05-17 14:05:00,51.6,51.61,51.6,51.61,8300.0,34.2658,34.2724,34.2658,34.2724,8300.0
2007-05-17 14:10:00,51.6,51.61,51.59,51.61,4500.0,34.2658,34.2724,34.2592,34.2724,4500.0
2007-05-17 14:15:00,51.61,51.63,51.59,51.62,14300.0,34.2724,34.2857,34.2592,34.2791,14300.0
2007-05-17 14:20:00,51.61,51.63,51.59,51.61,6800.0,34.2724,34.2857,34.2592,34.2724,6800.0
2007-05-17 14:25:00,51.61,51.62,51.59,51.62,9400.0,34.2724,34.2791,34.2592,34.2791,9400.0
2007-05-17 14:30:00,51.62,51.62,51.57,51.58,21400.0,34.2791,34.2791,34.2459,34.2525,21400.0
2007-05-17 14:35:00,51.57,51.58,51.56,51.58,6900.0,34.2459,34.2525,34.2392,34.2525,6900.0
2007-05-17 14:40:00,51.57,51.58,51.57,51.57,5600.0,34.2459,34.2525,34.2459,34.2459,5600.0
2007-05-17 14:45:00,51.58,51.6,51.57,51.59,11200.0,34.2525,34.2658,34.2459,34.2592,11200.0
2007-05-17 14:50:00,51.59,51.62,51.58,51.61,12100.0,34.2592,34.2791,34.2525,34.2724,12100.0
2007-05-17 14:55:00,51.61,51.63,51.6,51.62,13700.0,34.2724,34.2857,34.2658,34.2791,13700.0
2007-05-17 15:00:00,51.63,51.65,51.59,51.62,16800.0,34.2857,34.299,34.2592,34.2791,16800.0
2007-05-17 15:05:00,51.63,51.65,51.61,51.61,15800.0,34.2857,34.299,34.2724,34.2724,15800.0
2007-05-17 15:10:00,51.61,51.67,51.59,51.66,22200.0,34.2724,34.3123,34.2592,34.3056,22200.0
2007-05-17 15:15:00,51.67,51.69,51.65,51.68,10600.0,34.3123,34.3256,34.299,34.3189,10600.0
2007-05-17 15:20:00,51.67,51.68,51.6,51.64,44300.0,34.3123,34.3189,34.2658,34.2924,44300.0
2007-05-17 15:25:00,51.63,51.68,51.63,51.66,19600.0,34.2857,34.3189,34.2857,34.3056,19600.0
2007-05-17 15:30:00,51.66,51.68,51.61,51.66,28700.0,34.3056,34.3189,34.2724,34.3056,28700.0
2007-05-17 15:35:00,51.66,51.68,51.62,51.68,37900.0,34.3056,34.3189,34.2791,34.3189,37900.0
2007-05-17 15:40:00,51.67,51.7,51.65,51.7,27600.0,34.3123,34.3322,34.299,34.3322,27600.0
2007-05-17 15:45:00,51.7,51.74,51.69,51.72,31100.0,34.3322,34.3588,34.3256,34.3455,31100.0
2007-05-17 15:50:00,51.73,51.75,51.71,51.73,39300.0,34.3521,34.3654,34.3388,34.3521,39300.0
2007-05-17 15:55:00,51.73,51.74,51.66,51.69,32500.0,34.3521,34.3588,34.3056,34.3256,32500.0
2007-05-18 09:30:00,51.72,51.73,51.6,51.68,232900.0,34.3455,34.3521,34.2658,34.3189,232900.0
2007-05-18 09:35:00,51.68,51.74,51.66,51.71,5500.0,34.3189,34.3588,34.3056,34.3388,5500.0
2007-05-18 09:40:00,51.68,51.7,51.66,51.66,5000.0,34.3189,34.3322,34.3056,34.3056,5000.0
2007-05-18 09:45:00,51.65,51.67,51.64,51.67,12700.0,34.299,34.3123,34.2924,34.3123,12700.0
2007-05-18 09:50:00,51.67,51.68,51.63,51.63,5800.0,34.3123,34.3189,34.2857,34.2857,5800.0
2007-05-18 09:55:00,51.63,51.66,51.63,51.66,4900.0,34.2857,34.3056,34.2857,34.3056,4900.0
2007-05-18 10:00:00,51.66,51.76,51.61,51.63,69000.0,34.3056,34.372,34.2724,34.2857,69000.0
2007-05-18 10:05:00,51.63,51.63,51.59,51.6,15700.0,34.2857,34.2857,34.2592,34.2658,15700.0
2007-05-18 10:10:00,51.59,51.64,51.57,51.63,16100.0,34.2592,34.2924,34.2459,34.2857,16100.0
2007-05-18 10:15:00,51.62,51.64,51.59,51.59,6200.0,34.2791,34.2924,34.2592,34.2592,6200.0
2007-05-18 10:20:00,51.58,51.59,51.54,51.54,8800.0,34.2525,34.2592,34.226,34.226,8800.0
2007-05-18 10:25:00,51.54,51.54,51.49,51.49,9300.0,34.226,34.226,34.1927,34.1927,9300.0
2007-05-18 10:30:00,51.49,51.49,51.41,51.44,20800.0,34.1927,34.1927,34.1396,34.1595,20800.0
2007-05-18 10:35:00,51.42,51.43,51.38,51.38,12600.0,34.1463,34.1529,34.1197,34.1197,12600.0
2007-05-18 10:40:00,51.37,51.37,51.3,51.33,16000.0,34.1131,34.1131,34.0666,34.0865,16000.0
2007-05-18 10:45:00,51.34,51.37,51.33,51.37,6500.0,34.0931,34.1131,34.0865,34.1131,6500.0
2007-05-18 10:50:00,51.38,51.41,51.38,51.41,4900.0,34.1197,34.1396,34.1197,34.1396,4900.0
2007-05-18 10:55:00,51.41,51.45,51.41,51.44,11400.0,34.1396,34.1662,34.1396,34.1595,11400.0
2007-05-18 11:00:00,51.44,51.45,51.36,51.37,11700.0,34.1595,34.1662,34.1064,34.1131,11700.0
2007-05-18 11:05:00,51.36,51.38,51.33,51.33,6500.0,34.1064,34.1197,34.0865,34.0865,6500.0
2007-05-18 11:10:00,51.33,51.33,51.31,51.31,4100.0,34.0865,34.0865,34.0732,34.0732,4100.0
2007-05-18 11:15:00,51.32,51.32,51.27,51.3,10500.0,34.0799,34.0799,34.0467,34.0666,10500.0
2007-05-18 11:20:00,51.3,51.31,51.28,51.29,10400.0,34.0666,34.0732,34.0533,34.0599,10400.0
2007-05-18 11:25:00,51.28,51.29,51.27,51.27,5900.0,34.0533,34.0599,34.0467,34.0467,5900.0
2007-05-18 11:30:00,51.26,51.29,51.26,51.28,7100.0,34.04,34.0599,34.04,34.0533,7100.0
2007-05-18 11:35:00,51.3,51.31,51.28,51.29,8700.0,34.0666,34.0732,34.0533,34.0599,8700.0
2007-05-18 11:40:00,51.28,51.29,51.26,51.26,4800.0,34.0533,34.0599,34.04,34.04,4800.0
2007-05-18 11:45:00,51.27,51.27,51.2,51.21,16700.0,34.0467,34.0467,34.0002,34.0068,16700.0
2007-05-18 11:50:00,51.21,51.22,51.2,51.21,4000.0,34.0068,34.0135,34.0002,34.0068,4000.0
2007-05-18 11:55:00,51.22,51.24,51.22,51.23,6000.0,34.0135,34.0267,34.0135,34.0201,6000.0
2007-05-18 12:00:00,51.23,51.23,51.21,51.21,8800.0,34.0201,34.0201,34.0068,34.0068,8800.0
2007-05-18 12:05:00,51.22,51.22,51.2,51.21,6100.0,34.0135,34.0135,34.0002,34.0068,6100.0
2007-05-18 12:10:00,51.2,51.24,51.2,51.22,20300.0,34.0002,34.0267,34.0002,34.0135,20300.0
2007-05-18 12:15:00,51.23,51.24,51.22,51.23,8600.0,34.0201,34.0267,34.0135,34.0201,8600.0
2007-05-18 12:20:00,51.22,51.25,51.2,51.22,23800.0,34.0135,34.0334,34.0002,34.0135,23800.0
2007-05-18 12:25:00,51.22,51.25,51.21,51.22,12300.0,34.0135,34.0334,34.0068,34.0135,12300.0
2007-05-18 12:30:00,51.23,51.23,51.22,51.22,2800.0,34.0201,34.0201,34.0135,34.0135,2800.0
2007-05-18 12:35:00,51.23,51.24,51.22,51.24,8000.0,34.0201,34.0267,34.0135,34.0267,8000.0
2007-05-18 12:40:00,51.22,51.25,51.22,51.23,19700.0,34.0135,34.0334,34.0135,34.0201,19700.0
2007-05-18 12:45:00,51.24,51.26,51.24,51.25,7500.0,34.0267,34.04,34.0267,34.0334,7500.0
2007-05-18 12:50:00,51.26,51.3,51.26,51.3,4600.0,34.04,34.0666,34.04,34.0666,4600.0
2007-05-18 12:55:00,51.3,51.32,51.29,51.31,16400.0,34.0666,34.0799,34.0599,34.0732,16400.0
2007-05-18 13:00:00,51.3,51.31,51.28,51.28,5100.0,34.0666,34.0732,34.0533,34.0533,5100.0
2007-05-18 13:05:00,51.28,51.3,51.28,51.3,4300.0,34.0533,34.0666,34.0533,34.0666,4300.0
2007-05-18 13:10:00,51.28,51.3,51.26,51.26,13900.0,34.0533,34.0666,34.04,34.04,13900.0
2007-05-18 13:15:00,51.27,51.28,51.26,51.27,32400.0,34.0467,34.0533,34.04,34.0467,32400.0
2007-05-18 13:20:00,51.28,51.28,51.24,51.26,11000.0,34.0533,34.0533,34.0267,34.04,11000.0
2007-05-18 13:25:00,51.26,51.27,51.25,51.27,2300.0,34.04,34.0467,34.0334,34.0467,2300.0
2007-05-18 13:30:00,51.26,51.27,51.24,51.26,12100.0,34.04,34.0467,34.0267,34.04,12100.0
2007-05-18 13:35:00,51.25,51.27,51.25,51.26,7700.0,34.0334,34.0467,34.0334,34.04,7700.0
2007-05-18 13:40:00,51.26,51.28,51.25,51.28,11200.0,34.04,34.0533,34.0334,34.0533,11200.0
2007-05-18 13:45:00,51.28,51.28,51.26,51.28,23400.0,34.0533,34.0533,34.04,34.0533,23400.0
2007-05-18 13:50:00,51.27,51.28,51.26,51.27,13400.0,34.0467,34.0533,34.04,34.0467,13400.0
2007-05-18 13:55:00,51.27,51.28,51.26,51.28,29300.0,34.0467,34.0533,34.04,34.0533,29300.0
2007-05-18 14:00:00,51.28,51.32,51.26,51.32,17100.0,34.0533,34.0799,34.04,34.0799,17100.0
2007-05-18 14:05:00,51.31,51.32,51.3,51.31,13400.0,34.0732,34.0799,34.0666,34.0732,13400.0
2007-05-18 14:10:00,51.3,51.33,51.29,51.33,28600.0,34.0666,34.0865,34.0599,34.0865,28600.0
2007-05-18 14:15:00,51.33,51.35,51.3,51.32,20600.0,34.0865,34.0998,34.0666,34.0799,20600.0
2007-05-18 14:20:00,51.32,51.36,51.3,51.3,47400.0,34.0799,34.1064,34.0666,34.0666,47400.0
2007-05-18 14:25:00,51.31,51.31,51.28,51.28,13000.0,34.0732,34.0732,34.0533,34.0533,13000.0
2007-05-18 14:30:00,51.29,51.31,51.23,51.27,20800.0,34.0599,34.0732,34.0201,34.0467,20800.0
2007-05-18 14:35:00,51.29,51.29,51.27,51.29,6700.0,34.0599,34.0599,34.0467,34.0599,6700.0
2007-05-18 14:40:00,51.28,51.3,51.27,51.28,8700.0,34.0533,34.0666,34.0467,34.0533,8700.0
2007-05-18 14:45:00,51.29,51.3,51.25,51.26,14300.0,34.0599,34.0666,34.0334,34.04,14300.0
2007-05-18 14:50:00,51.26,51.31,51.26,51.29,27000.0,34.04,34.0732,34.04,34.0599,27000.0
2007-05-18 14:55:00,51.3,51.31,51.29,51.3,4500.0,34.0666,34.0732,34.0599,34.0666,4500.0
2007-05-18 15:00:00,51.31,51.31,51.3,51.31,2200.0,34.0732,34.0732,34.0666,34.0732,2200.0
2007-05-18 15:05:00,51.3,51.31,51.27,51.27,14300.0,34.0666,34.0732,34.0467,34.0467,14300.0
2007-05-18 15:10:00,51.27,51.31,51.27,51.29,10800.0,34.0467,34.0732,34.0467,34.0599,10800.0
2007-05-18 15:15:00,51.28,51.31,51.27,51.31,12900.0,34.0533,34.0732,34.0467,34.0732,12900.0
2007-05-18 15:20:00,51.31,51.31,51.3,51.31,13500.0,34.0732,34.0732,34.0666,34.0732,13500.0
2007-05-18 15:25:00,51.31,51.31,51.29,51.29,14100.0,34.0732,34.0732,34.0599,34.0599,14100.0
2007-05-18 15:30:00,51.29,51.31,51.29,51.29,46200.0,34.0599,34.0732,34.0599,34.0599,46200.0
2007-05-18 15:35:00,51.3,51.31,51.29,51.31,28800.0,34.0666,34.0732,34.0599,34.0732,28800.0
2007-05-18 15:40:00,51.31,51.43,51.31,51.43,85600.0,34.0732,34.1529,34.0732,34.1529,85600.0
2007-05-18 15:45:00,51.44,51.48,51.43,51.45,39200.0,34.1595,34.1861,34.1529,34.1662,39200.0
2007-05-18 15:50:00,51.45,51.47,51.4,51.45,48100.0,34.1662,34.1795,34.133,34.1662,48100.0
2007-05-18 15:55:00,51.44,51.48,51.43,51.48,50300.0,34.1595,34.1861,34.1529,34.1861,50300.0
2007-05-21 09:30:00,51.36,51.64,51.25,51.48,17300.0,34.1064,34.2924,34.0334,34.1861,17300.0
2007-05-21 09:35:00,51.52,51.67,51.5,51.61,8500.0,34.2127,34.3123,34.1994,34.2724,8500.0
2007-05-21 09:40:00,51.61,51.63,51.58,51.58,6400.0,34.2724,34.2857,34.2525,34.2525,6400.0
2007-05-21 09:45:00,51.58,51.6,51.54,51.56,6700.0,34.2525,34.2658,34.226,34.2392,6700.0
2007-05-21 09:50:00,51.55,51.59,51.55,51.58,7400.0,34.2326,34.2592,34.2326,34.2525,7400.0
2007-05-21 09:55:00,51.56,51.57,51.5,51.51,6000.0,34.2392,34.2459,34.1994,34.206,6000.0
2007-05-21 10:00:00,51.51,51.51,51.47,51.5,55200.0,34.206,34.206,34.1795,34.1994,55200.0
2007-05-21 10:05:00,51.5,51.5,51.46,51.48,4400.0,34.1994,34.1994,34.1728,34.1861,4400.0
2007-05-21 10:10:00,51.46,51.48,51.46,51.46,5900.0,34.1728,34.1861,34.1728,34.1728,5900.0
2007-05-21 10:15:00,51.45,51.46,51.43,51.44,4400.0,34.1662,34.1728,34.1529,34.1595,4400.0
2007-05-21 10:20:00,51.46,51.46,51.43,51.43,6100.0,34.1728,34.1728,34.1529,34.1529,6100.0
2007-05-21 10:25:00,51.42,51.44,51.42,51.43,6400.0,34.1463,34.1595,34.1463,34.1529,6400.0
2007-05-21 10:30:00,51.44,51.44,51.4,51.4,10500.0,34.1595,34.1595,34.133,34.133,10500.0
2007-05-21 10:35:00,51.4,51.4,51.34,51.34,10000.0,34.133,34.133,34.0931,34.0931,10000.0
2007-05-21 10:40:00,51.34,51.36,51.31,51.35,4600.0,34.0931,34.1064,34.0732,34.0998,4600.0
2007-05-21 10:45:00,51.35,51.38,51.33,51.37,5000.0,34.0998,34.1197,34.0865,34.1131,5000.0
2007-05-21 10:50:00,51.37,51.37,51.35,51.35,3700.0,34.1131,34.1131,34.0998,34.0998,3700.0
2007-05-21 10:55:00,51.35,51.37,51.34,51.36,9400.0,34.0998,34.1131,34.0931,34.1064,9400.0
2007-05-21 11:00:00,51.35,51.37,51.31,51.32,4400.0,34.0998,34.1131,34.0732,34.0799,4400.0
2007-05-21 11:05:00,51.32,51.33,51.31,51.33,3800.0,34.0799,34.0865,34.0732,34.0865,3800.0
2007-05-21 11:10:00,51.32,51.33,51.31,51.33,7100.0,34.0799,34.0865,34.0732,34.0865,7100.0
2007-05-21 11:15:00,51.32,51.35,51.32,51.34,7900.0,34.0799,34.0998,34.0799,34.0931,7900.0
2007-05-21 11:20:00,51.34,51.37,51.34,51.37,4500.0,34.0931,34.1131,34.0931,34.1131,4500.0
2007-05-21 11:25:00,51.37,51.38,51.37,51.37,8600.0,34.1131,34.1197,34.1131,34.1131,8600.0
2007-05-21 11:30:00,51.37,51.43,51.37,51.43,13800.0,34.1131,34.1529,34.1131,34.1529,13800.0
2007-05-21 11:35:00,51.42,51.44,51.42,51.44,6200.0,34.1463,34.1595,34.1463,34.1595,6200.0
2007-05-21 11:40:00,51.43,51.45,51.43,51.45,2600.0,34.1529,34.1662,34.1529,34.1662,2600.0
2007-05-21 11:45:00,51.44,51.46,51.44,51.45,7700.0,34.1595,34.1728,34.1595,34.1662,7700.0
2007-05-21 11:50:00,51.46,51.46,51.43,51.44,4100.0,34.1728,34.1728,34.1529,34.1595,4100.0
2007-05-21 11:55:00,51.45,51.45,51.41,51.41,6400.0,34.1662,34.1662,34.1396,34.1396,6400.0
2007-05-21 12:00:00,51.43,51.44,51.43,51.43,5600.0,34.1529,34.1595,34.1529,34.1529,5600.0
2007-05-21 12:05:00,51.45,51.52,51.45,51.51,8900.0,34.1662,34.2127,34.1662,34.206,8900.0
2007-05-21 12:10:00,51.52,51.56,51.51,51.56,14100.0,34.2127,34.2392,34.206,34.2392,14100.0
2007-05-21 12:15:00,51.55,51.56,51.54,51.54,1300.0,34.2326,34.2392,34.226,34.226,1300.0
2007-05-21 12:20:00,51.55,51.56,51.53,51.55,5500.0,34.2326,34.2392,34.2193,34.2326,5500.0
2007-05-21 12:25:00,51.54,51.55,51.53,51.54,3300.0,34.226,34.2326,34.2193,34.226,3300.0
2007-05-21 12:30:00,51.53,51.53,51.51,51.52,3100.0,34.2193,34.2193,34.206,34.2127,3100.0
2007-05-21 12:35:00,51.51,51.52,51.49,51.5,5800.0,34.206,34.2127,34.1927,34.1994,5800.0
2007-05-21 12:40:00,51.49,51.5,51.47,51.47,3900.0,34.1927,34.1994,34.1795,34.1795,3900.0
2007-05-21 12:45:00,51.46,51.49,51.46,51.47,4300.0,34.1728,34.1927,34.1728,34.1795,4300.0
2007-05-21 12:50:00,51.48,51.49,51.45,51.46,6800.0,34.1861,34.1927,34.1662,34.1728,6800.0
2007-05-21 12:55:00,51.46,51.48,51.44,51.46,22700.0,34.1728,34.1861,34.1595,34.1728,22700.0
2007-05-21 13:00:00,51.48,51.49,51.48,51.49,500.0,34.1861,34.1927,34.1861,34.1927,500.0
2007-05-21 13:05:00,51.49,51.5,51.48,51.49,3700.0,34.1927,34.1994,34.1861,34.1927,3700.0
2007-05-21 13:10:00,51.48,51.48,51.45,51.48,8000.0,34.1861,34.1861,34.1662,34.1861,8000.0
2007-05-21 13:15:00,51.48,51.52,51.48,51.48,5200.0,34.1861,34.2127,34.1861,34.1861,5200.0
2007-05-21 13:20:00,51.49,51.5,51.48,51.48,4700.0,34.1927,34.1994,34.1861,34.1861,4700.0
2007-05-21 13:25:00,51.49,51.52,51.48,51.51,5900.0,34.1927,34.2127,34.1861,34.206,5900.0
2007-05-21 13:30:00,51.5,51.52,51.49,51.49,5400.0,34.1994,34.2127,34.1927,34.1927,5400.0
2007-05-21 13:35:00,51.48,51.49,51.44,51.48,8000.0,34.1861,34.1927,34.1595,34.1861,8000.0
2007-05-21 13:40:00,51.47,51.5,51.46,51.47,7200.0,34.1795,34.1994,34.1728,34.1795,7200.0
2007-05-21 13:45:00,51.47,51.49,51.45,51.47,5600.0,34.1795,34.1927,34.1662,34.1795,5600.0
2007-05-21 13:50:00,51.47,51.49,51.46,51.47,9400.0,34.1795,34.1927,34.1728,34.1795,9400.0
2007-05-21 13:55:00,51.47,51.48,51.44,51.45,6500.0,34.1795,34.1861,34.1595,34.1662,6500.0
2007-05-21 14:00:00,51.45,51.45,51.42,51.43,4300.0,34.1662,34.1662,34.1463,34.1529,4300.0
2007-05-21 14:05:00,51.43,51.46,51.43,51.44,8000.0,34.1529,34.1728,34.1529,34.1595,8000.0
2007-05-21 14:10:00,51.44,51.44,51.43,51.44,6800.0,34.1595,34.1595,34.1529,34.1595,6800.0
2007-05-21 14:15:00,51.44,51.45,51.4,51.4,6200.0,34.1595,34.1662,34.133,34.133,6200.0
2007-05-21 14:20:00,51.4,51.43,51.4,51.42,2800.0,34.133,34.1529,34.133,34.1463,2800.0
2007-05-21 14:25:00,51.42,51.43,51.39,51.39,8200.0,34.1463,34.1529,34.1263,34.1263,8200.0
2007-05-21 14:30:00,51.39,51.4,51.39,51.39,4300.0,34.1263,34.133,34.1263,34.1263,4300.0
2007-05-21 14:35:00,51.4,51.41,51.4,51.41,4200.0,34.133,34.1396,34.133,34.1396,4200.0
2007-05-21 14:40:00,51.42,51.45,51.42,51.45,10400.0,34.1463,34.1662,34.1463,34.1662,10400.0
2007-05-21 14:45:00,51.44,51.45,51.42,51.42,5700.0,34.1595,34.1662,34.1463,34.1463,5700.0
2007-05-21 14:50:00,51.44,51.44,51.41,51.41,10500.0,34.1595,34.1595,34.1396,34.1396,10500.0
2007-05-21 14:55:00,51.43,51.44,51.37,51.37,6500.0,34.1529,34.1595,34.1131,34.1131,6500.0
2007-05-21 15:00:00,51.37,51.39,51.35,51.36,5800.0,34.1131,34.1263,34.0998,34.1064,5800.0
2007-05-21 15:05:00,51.36,51.36,51.33,51.35,8300.0,34.1064,34.1064,34.0865,34.0998,8300.0
2007-05-21 15:10:00,51.35,51.4,51.35,51.4,9200.0,34.0998,34.133,34.0998,34.133,9200.0
2007-05-21 15:15:00,51.4,51.4,51.37,51.38,9600.0,34.133,34.133,34.1131,34.1197,9600.0
2007-05-21 15:20:00,51.38,51.39,51.36,51.38,9100.0,34.1197,34.1263,34.1064,34.1197,9100.0
2007-05-21 15:25:00,51.39,51.39,51.33,51.35,13700.0,34.1263,34.1263,34.0865,34.0998,13700.0
2007-05-21 15:30:00,51.36,51.39,51.34,51.34,15000.0,34.1064,34.1263,34.0931,34.0931,15000.0
2007-05-21 15:35:00,51.35,51.37,51.31,51.37,29000.0,34.0998,34.1131,34.0732,34.1131,29000.0
2007-05-21 15:40:00,51.37,51.4,51.37,51.39,14700.0,34.1131,34.133,34.1131,34.1263,14700.0
2007-05-21 15:45:00,51.4,51.45,51.4,51.44,8400.0,34.133,34.1662,34.133,34.1595,8400.0
2007-05-21 15:50:00,51.44,51.45,51.41,51.42,14300.0,34.1595,34.1662,34.1396,34.1463,14300.0
2007-05-21 15:55:00,51.43,51.44,51.37,51.39,19900.0,34.1529,34.1595,34.1131,34.1263,19900.0
2007-05-22 09:30:00,51.47,51.5,51.4,51.4,10400.0,34.1795,34.1994,34.133,34.133,10400.0
2007-05-22 09:35:00,51.4,51.41,51.31,51.36,10000.0,34.133,34.1396,34.0732,34.1064,10000.0
2007-05-22 09:40:00,51.38,51.46,51.3,51.31,9100.0,34.1197,34.1728,34.0666,34.0732,9100.0
2007-05-22 09:45:00,51.33,51.38,51.3,51.32,56000.0,34.0865,34.1197,34.0666,34.0799,56000.0
2007-05-22 09:50:00,51.34,51.35,51.25,51.25,8800.0,34.0931,34.0998,34.0334,34.0334,8800.0
2007-05-22 09:55:00,51.28,51.33,51.27,51.28,12000.0,34.0533,34.0865,34.0467,34.0533,12000.0
2007-05-22 10:00:00,51.28,51.43,51.28,51.36,99400.0,34.0533,34.1529,34.0533,34.1064,99400.0
2007-05-22 10:05:00,51.36,51.39,51.3,51.31,8800.0,34.1064,34.1263,34.0666,34.0732,8800.0
2007-05-22 10:10:00,51.32,51.37,51.3,51.35,13200.0,34.0799,34.1131,34.0666,34.0998,13200.0
2007-05-22 10:15:00,51.35,51.38,51.31,51.31,55500.0,34.0998,34.1197,34.0732,34.0732,55500.0
2007-05-22 10:20:00,51.31,51.33,51.24,51.29,10500.0,34.0732,34.0865,34.0267,34.0599,10500.0
2007-05-22 10:25:00,51.32,51.37,51.3,51.37,8600.0,34.0799,34.1131,34.0666,34.1131,8600.0
2007-05-22 10:30:00,51.37,51.43,51.36,51.4,36000.0,34.1131,34.1529,34.1064,34.133,36000.0
2007-05-22 10:35:00,51.41,51.42,51.36,51.38,6700.0,34.1396,34.1463,34.1064,34.1197,6700.0
2007-05-22 10:40:00,51.38,51.43,51.38,51.42,4400.0,34.1197,34.1529,34.1197,34.1463,4400.0
2007-05-22 10:45:00,51.39,51.41,51.36,51.36,16200.0,34.1263,34.1396,34.1064,34.1064,16200.0
2007-05-22 10:50:00,51.33,51.34,51.28,51.28,5200.0,34.0865,34.0931,34.0533,34.0533,5200.0
2007-05-22 10:55:00,51.29,51.34,51.27,51.33,7500.0,34.0599,34.0931,34.0467,34.0865,7500.0
2007-05-22 11:00:00,51.34,51.35,51.23,51.3,30200.0,34.0931,34.0998,34.0201,34.0666,30200.0
2007-05-22 11:05:00,51.25,51.31,51.24,51.28,14600.0,34.0334,34.0732,34.0267,34.0533,14600.0
2007-05-22 11:10:00,51.28,51.37,51.25,51.37,37700.0,34.0533,34.1131,34.0334,34.1131,37700.0
2007-05-22 11:15:00,51.37,51.4,51.32,51.32,5100.0,34.1131,34.133,34.0799,34.0799,5100.0
2007-05-22 11:20:00,51.32,51.33,51.29,51.33,4100.0,34.0799,34.0865,34.0599,34.0865,4100.0
2007-05-22 11:25:00,51.33,51.33,51.29,51.33,12500.0,34.0865,34.0865,34.0599,34.0865,12500.0
2007-05-22 11:30:00,51.34,51.36,51.27,51.3,40700.0,34.0931,34.1064,34.0467,34.0666,40700.0
2007-05-22 11:35:00,51.29,51.33,51.25,51.31,16500.0,34.0599,34.0865,34.0334,34.0732,16500.0
2007-05-22 11:40:00,51.32,51.34,51.28,51.28,7800.0,34.0799,34.0931,34.0533,34.0533,7800.0
2007-05-22 11:45:00,51.28,51.31,51.28,51.29,2800.0,34.0533,34.0732,34.0533,34.0599,2800.0
2007-05-22 11:50:00,51.29,51.3,51.26,51.26,1900.0,34.0599,34.0666,34.04,34.04,1900.0
2007-05-22 11:55:00,51.25,51.25,51.21,51.24,4900.0,34.0334,34.0334,34.0068,34.0267,4900.0
2007-05-22 12:00:00,51.23,51.24,51.2,51.22,6500.0,34.0201,34.0267,34.0002,34.0135,6500.0
2007-05-22 12:05:00,51.21,51.22,51.14,51.22,14200.0,34.0068,34.0135,33.9603,34.0135,14200.0
2007-05-22 12:10:00,51.22,51.22,51.18,51.2,4700.0,34.0135,34.0135,33.9869,34.0002,4700.0
2007-05-22 12:15:00,51.19,51.23,51.17,51.23,4100.0,33.9935,34.0201,33.9802,34.0201,4100.0
2007-05-22 12:20:00,51.22,51.32,51.22,51.32,7400.0,34.0135,34.0799,34.0135,34.0799,7400.0
2007-05-22 12:25:00,51.32,51.37,51.32,51.36,4300.0,34.0799,34.1131,34.0799,34.1064,4300.0
2007-05-22 12:30:00,51.37,51.37,51.35,51.36,1100.0,34.1131,34.1131,34.0998,34.1064,1100.0
2007-05-22 12:35:00,51.36,51.42,51.36,51.4,7900.0,34.1064,34.1463,34.1064,34.133,7900.0
2007-05-22 12:40:00,51.4,51.43,51.38,51.43,2700.0,34.133,34.1529,34.1197,34.1529,2700.0
2007-05-22 12:45:00,51.43,51.43,51.39,51.41,2900.0,34.1529,34.1529,34.1263,34.1396,2900.0
2007-05-22 12:50:00,51.41,51.43,51.39,51.43,5600.0,34.1396,34.1529,34.1263,34.1529,5600.0
2007-05-22 12:55:00,51.44,51.46,51.44,51.46,4700.0,34.1595,34.1728,34.1595,34.1728,4700.0
2007-05-22 13:00:00,51.45,51.48,51.45,51.48,8600.0,34.1662,34.1861,34.1662,34.1861,8600.0
2007-05-22 13:05:00,51.47,51.52,51.47,51.52,7000.0,34.1795,34.2127,34.1795,34.2127,7000.0
2007-05-22 13:10:00,51.52,51.53,51.5,51.5,4700.0,34.2127,34.2193,34.1994,34.1994,4700.0
2007-05-22 13:15:00,51.5,51.51,51.44,51.44,5500.0,34.1994,34.206,34.1595,34.1595,5500.0
2007-05-22 13:20:00,51.45,51.45,51.41,51.43,3400.0,34.1662,34.1662,34.1396,34.1529,3400.0
2007-05-22 13:25:00,51.43,51.45,51.43,51.45,2500.0,34.1529,34.1662,34.1529,34.1662,2500.0
2007-05-22 13:30:00,51.45,51.46,51.44,51.45,3300.0,34.1662,34.1728,34.1595,34.1662,3300.0
2007-05-22 13:35:00,51.45,51.47,51.43,51.43,7000.0,34.1662,34.1795,34.1529,34.1529,7000.0
2007-05-22 13:40:00,51.43,51.44,51.42,51.44,1500.0,34.1529,34.1595,34.1463,34.1595,1500.0
2007-05-22 13:45:00,51.44,51.48,51.44,51.48,3300.0,34.1595,34.1861,34.1595,34.1861,3300.0
2007-05-22 13:50:00,51.48,51.56,51.48,51.55,7900.0,34.1861,34.2392,34.1861,34.2326,7900.0
2007-05-22 13:55:00,51.56,51.56,51.48,51.5,5100.0,34.2392,34.2392,34.1861,34.1994,5100.0
2007-05-22 14:00:00,51.5,51.51,51.47,51.47,2800.0,34.1994,34.206,34.1795,34.1795,2800.0
2007-05-22 14:05:00,51.48,51.5,51.45,51.5,13200.0,34.1861,34.1994,34.1662,34.1994,13200.0
2007-05-22 14:10:00,51.52,51.54,51.5,51.52,8800.0,34.2127,34.226,34.1994,34.2127,8800.0
2007-05-22 14:15:00,51.54,51.56,51.53,51.54,5300.0,34.226,34.2392,34.2193,34.226,5300.0
2007-05-22 14:20:00,51.54,51.55,51.52,51.55,19200.0,34.226,34.2326,34.2127,34.2326,19200.0
2007-05-22 14:25:00,51.53,51.55,51.53,51.54,4200.0,34.2193,34.2326,34.2193,34.226,4200.0
2007-05-22 14:30:00,51.54,51.56,51.53,51.56,13100.0,34.226,34.2392,34.2193,34.2392,13100.0
2007-05-22 14:35:00,51.55,51.57,51.53,51.53,14700.0,34.2326,34.2459,34.2193,34.2193,14700.0
2007-05-22 14:40:00,51.53,51.54,51.5,51.53,13900.0,34.2193,34.226,34.1994,34.2193,13900.0
2007-05-22 14:45:00,51.53,51.56,51.53,51.54,6200.0,34.2193,34.2392,34.2193,34.226,6200.0
2007-05-22 14:50:00,51.54,51.57,51.53,51.53,9000.0,34.226,34.2459,34.2193,34.2193,9000.0
2007-05-22 14:55:00,51.54,51.58,51.53,51.58,17900.0,34.226,34.2525,34.2193,34.2525,17900.0
2007-05-22 15:00:00,51.57,51.58,51.56,51.56,7400.0,34.2459,34.2525,34.2392,34.2392,7400.0
2007-05-22 15:05:00,51.56,51.59,51.56,51.58,8800.0,34.2392,34.2592,34.2392,34.2525,8800.0
2007-05-22 15:10:00,51.59,51.59,51.54,51.54,17300.0,34.2592,34.2592,34.226,34.226,17300.0
2007-05-22 15:15:00,51.54,51.56,51.53,51.55,18400.0,34.226,34.2392,34.2193,34.2326,18400.0
2007-05-22 15:20:00,51.55,51.57,51.5,51.5,17800.0,34.2326,34.2459,34.1994,34.1994,17800.0
2007-05-22 15:25:00,51.5,51.55,51.49,51.54,29800.0,34.1994,34.2326,34.1927,34.226,29800.0
2007-05-22 15:30:00,51.53,51.55,51.48,51.49,22600.0,34.2193,34.2326,34.1861,34.1927,22600.0
2007-05-22 15:35:00,51.48,51.51,51.41,51.42,23100.0,34.1861,34.206,34.1396,34.1463,23100.0
2007-05-22 15:40:00,51.42,51.42,51.39,51.39,9100.0,34.1463,34.1463,34.1263,34.1263,9100.0
2007-05-22 15:45:00,51.4,51.44,51.36,51.36,26800.0,34.133,34.1595,34.1064,34.1064,26800.0
2007-05-22 15:50:00,51.36,51.37,51.28,51.32,23800.0,34.1064,34.1131,34.0533,34.0799,23800.0
2007-05-22 15:55:00,51.3,51.32,51.23,51.26,31200.0,34.0666,34.0799,34.0201,34.04,31200.0
2007-05-23 09:30:00,51.27,51.29,51.05,51.21,22900.0,34.0467,34.0599,33.9006,34.0068,22900.0
2007-05-23 09:35:00,51.21,51.22,51.06,51.06,12800.0,34.0068,34.0135,33.9072,33.9072,12800.0
2007-05-23 09:40:00,51.06,51.2,51.05,51.11,13300.0,33.9072,34.0002,33.9006,33.9404,13300.0
2007-05-23 09:45:00,51.12,51.14,51.1,51.13,31200.0,33.947,33.9603,33.9338,33.9537,31200.0
2007-05-23 09:50:00,51.13,51.18,51.08,51.08,15100.0,33.9537,33.9869,33.9205,33.9205,15100.0
2007-05-23 09:55:00,51.08,51.19,51.08,51.14,8100.0,33.9205,33.9935,33.9205,33.9603,8100.0
2007-05-23 10:00:00,51.15,51.21,51.11,51.15,14000.0,33.967,34.0068,33.9404,33.967,14000.0
2007-05-23 10:05:00,51.14,51.22,51.14,51.17,8200.0,33.9603,34.0135,33.9603,33.9802,8200.0
2007-05-23 10:10:00,51.18,51.18,51.1,51.14,7300.0,33.9869,33.9869,33.9338,33.9603,7300.0
2007-05-23 10:15:00,51.16,51.18,51.1,51.11,15700.0,33.9736,33.9869,33.9338,33.9404,15700.0
2007-05-23 10:20:00,51.1,51.11,51.05,51.05,13400.0,33.9338,33.9404,33.9006,33.9006,13400.0
2007-05-23 10:25:00,51.05,51.08,51.03,51.08,6700.0,33.9006,33.9205,33.8873,33.9205,6700.0
2007-05-23 10:30:00,51.08,51.12,51.05,51.07,24300.0,33.9205,33.947,33.9006,33.9138,24300.0
2007-05-23 10:35:00,51.08,51.1,51.07,51.07,13100.0,33.9205,33.9338,33.9138,33.9138,13100.0
2007-05-23 10:40:00,51.07,51.17,51.06,51.15,9300.0,33.9138,33.9802,33.9072,33.967,9300.0
2007-05-23 10:45:00,51.15,51.15,51.07,51.09,9800.0,33.967,33.967,33.9138,33.9271,9800.0
2007-05-23 10:50:00,51.07,51.09,51.03,51.04,9800.0,33.9138,33.9271,33.8873,33.8939,9800.0
2007-05-23 10:55:00,51.03,51.04,51.02,51.02,6400.0,33.8873,33.8939,33.8806,33.8806,6400.0
2007-05-23 11:00:00,51.03,51.03,51.0,51.01,7200.0,33.8873,33.8873,33.8674,33.874,7200.0
2007-05-23 11:05:00,51.02,51.03,51.0,51.0,6700.0,33.8806,33.8873,33.8674,33.8674,6700.0
2007-05-23 11:10:00,51.01,51.02,50.92,50.92,11400.0,33.874,33.8806,33.8142,33.8142,11400.0
2007-05-23 11:15:00,50.92,50.93,50.9,50.92,5100.0,33.8142,33.8209,33.801,33.8142,5100.0
2007-05-23 11:20:00,50.94,50.98,50.94,50.98,3600.0,33.8275,33.8541,33.8275,33.8541,3600.0
2007-05-23 11:25:00,50.98,51.0,50.98,50.98,4000.0,33.8541,33.8674,33.8541,33.8541,4000.0
2007-05-23 11:30:00,50.99,50.99,50.9,50.92,11600.0,33.8607,33.8607,33.801,33.8142,11600.0
2007-05-23 11:35:00,50.92,50.95,50.91,50.92,7500.0,33.8142,33.8342,33.8076,33.8142,7500.0
2007-05-23 11:40:00,50.92,50.93,50.91,50.92,6000.0,33.8142,33.8209,33.8076,33.8142,6000.0
2007-05-23 11:45:00,50.93,50.93,50.85,50.85,28400.0,33.8209,33.8209,33.7677,33.7677,28400.0
2007-05-23 11:50:00,50.85,50.93,50.85,50.93,7700.0,33.7677,33.8209,33.7677,33.8209,7700.0
2007-05-23 11:55:00,50.94,50.94,50.88,50.88,10000.0,33.8275,33.8275,33.7877,33.7877,10000.0
2007-05-23 12:00:00,50.89,50.9,50.84,50.84,4400.0,33.7943,33.801,33.7611,33.7611,4400.0
2007-05-23 12:05:00,50.84,50.84,50.82,50.82,7500.0,33.7611,33.7611,33.7478,33.7478,7500.0
2007-05-23 12:10:00,50.81,50.81,50.75,50.75,14000.0,33.7412,33.7412,33.7013,33.7013,14000.0
2007-05-23 12:15:00,50.77,50.77,50.74,50.75,5200.0,33.7146,33.7146,33.6947,33.7013,5200.0
2007-05-23 12:20:00,50.76,50.78,50.75,50.77,2900.0,33.708,33.7213,33.7013,33.7146,2900.0
2007-05-23 12:25:00,50.76,50.79,50.76,50.79,5300.0,33.708,33.7279,33.708,33.7279,5300.0
2007-05-23 12:30:00,50.8,50.81,50.75,50.75,9100.0,33.7345,33.7412,33.7013,33.7013,9100.0
2007-05-23 12:35:00,50.75,50.78,50.75,50.77,13400.0,33.7013,33.7213,33.7013,33.7146,13400.0
2007-05-23 12:40:00,50.77,50.81,50.77,50.81,4800.0,33.7146,33.7412,33.7146,33.7412,4800.0
2007-05-23 12:45:00,50.81,50.82,50.78,50.78,5500.0,33.7412,33.7478,33.7213,33.7213,5500.0
2007-05-23 12:50:00,50.78,50.8,50.77,50.79,7000.0,33.7213,33.7345,33.7146,33.7279,7000.0
2007-05-23 12:55:00,50.8,50.8,50.76,50.76,5300.0,33.7345,33.7345,33.708,33.708,5300.0
2007-05-23 13:00:00,50.77,50.77,50.72,50.72,13000.0,33.7146,33.7146,33.6814,33.6814,13000.0
2007-05-23 13:05:00,50.72,50.79,50.72,50.78,9000.0,33.6814,33.7279,33.6814,33.7213,9000.0
2007-05-23 13:10:00,50.78,50.79,50.74,50.74,9300.0,33.7213,33.7279,33.6947,33.6947,9300.0
2007-05-23 13:15:00,50.76,50.76,50.72,50.72,8000.0,33.708,33.708,33.6814,33.6814,8000.0
2007-05-23 13:20:00,50.72,50.74,50.71,50.72,6900.0,33.6814,33.6947,33.6748,33.6814,6900.0
2007-05-23 13:25:00,50.73,50.75,50.72,50.73,7500.0,33.6881,33.7013,33.6814,33.6881,7500.0
2007-05-23 13:30:00,50.73,50.74,50.72,50.73,4100.0,33.6881,33.6947,33.6814,33.6881,4100.0
2007-05-23 13:35:00,50.72,50.75,50.72,50.73,8800.0,33.6814,33.7013,33.6814,33.6881,8800.0
2007-05-23 13:40:00,50.72,50.77,50.72,50.76,11300.0,33.6814,33.7146,33.6814,33.708,11300.0
2007-05-23 13:45:00,50.76,50.77,50.75,50.77,5200.0,33.708,33.7146,33.7013,33.7146,5200.0
2007-05-23 13:50:00,50.76,50.77,50.73,50.73,5800.0,33.708,33.7146,33.6881,33.6881,5800.0
2007-05-23 13:55:00,50.73,50.73,50.66,50.66,13700.0,33.6881,33.6881,33.6416,33.6416,13700.0
2007-05-23 14:00:00,50.66,50.68,50.56,50.56,22700.0,33.6416,33.6549,33.5752,33.5752,22700.0
2007-05-23 14:05:00,50.57,50.64,50.55,50.64,15500.0,33.5818,33.6283,33.5685,33.6283,15500.0
2007-05-23 14:10:00,50.63,50.66,50.63,50.65,17500.0,33.6217,33.6416,33.6217,33.6349,17500.0
2007-05-23 14:15:00,50.66,50.66,50.6,50.6,13900.0,33.6416,33.6416,33.6017,33.6017,13900.0
2007-05-23 14:20:00,50.61,50.61,50.5,50.52,18900.0,33.6084,33.6084,33.5353,33.5486,18900.0
2007-05-23 14:25:00,50.52,50.55,50.38,50.41,76300.0,33.5486,33.5685,33.4556,33.4756,76300.0
2007-05-23 14:30:00,50.41,50.44,50.35,50.36,39400.0,33.4756,33.4955,33.4357,33.4424,39400.0
2007-05-23 14:35:00,50.36,50.37,50.34,50.34,36900.0,33.4424,33.449,33.4291,33.4291,36900.0
2007-05-23 14:40:00,50.35,50.36,50.31,50.31,24400.0,33.4357,33.4424,33.4092,33.4092,24400.0
2007-05-23 14:45:00,50.32,50.45,50.32,50.43,28700.0,33.4158,33.5021,33.4158,33.4888,28700.0
2007-05-23 14:50:00,50.44,50.47,50.43,50.45,18500.0,33.4955,33.5154,33.4888,33.5021,18500.0
2007-05-23 14:55:00,50.45,50.62,50.44,50.62,32400.0,33.5021,33.615,33.4955,33.615,32400.0
2007-05-23 15:00:00,50.62,50.69,50.62,50.68,31800.0,33.615,33.6615,33.615,33.6549,31800.0
2007-05-23 15:05:00,50.67,50.7,50.67,50.69,31900.0,33.6482,33.6681,33.6482,33.6615,31900.0
2007-05-23 15:10:00,50.68,50.7,50.67,50.68,135200.0,33.6549,33.6681,33.6482,33.6549,135200.0
2007-05-23 15:15:00,50.68,50.73,50.66,50.73,23600.0,33.6549,33.6881,33.6416,33.6881,23600.0
2007-05-23 15:20:00,50.73,50.75,50.68,50.74,20500.0,33.6881,33.7013,33.6549,33.6947,20500.0
2007-05-23 15:25:00,50.74,50.75,50.63,50.63,25200.0,33.6947,33.7013,33.6217,33.6217,25200.0
2007-05-23 15:30:00,50.64,50.64,50.55,50.55,24100.0,33.6283,33.6283,33.5685,33.5685,24100.0
2007-05-23 15:35:00,50.57,50.6,50.55,50.56,29200.0,33.5818,33.6017,33.5685,33.5752,29200.0
2007-05-23 15:40:00,50.56,50.57,50.5,50.55,31500.0,33.5752,33.5818,33.5353,33.5685,31500.0
2007-05-23 15:45:00,50.54,50.54,50.48,50.48,28200.0,33.5619,33.5619,33.522,33.522,28200.0
2007-05-23 15:50:00,50.48,50.54,50.44,50.49,37200.0,33.522,33.5619,33.4955,33.5287,37200.0
2007-05-23 15:55:00,50.49,50.51,50.4,50.43,68500.0,33.5287,33.542,33.4689,33.4888,68500.0
2007-05-24 09:30:00,50.41,50.67,50.41,50.63,28300.0,33.4756,33.6482,33.4756,33.6217,28300.0
2007-05-24 09:35:00,50.63,50.66,50.42,50.57,23800.0,33.6217,33.6416,33.4822,33.5818,23800.0
2007-05-24 09:40:00,50.59,50.64,50.46,50.52,20000.0,33.5951,33.6283,33.5088,33.5486,20000.0
2007-05-24 09:45:00,50.51,50.55,50.46,50.55,23100.0,33.542,33.5685,33.5088,33.5685,23100.0
2007-05-24 09:50:00,50.56,50.63,50.52,50.6,127700.0,33.5752,33.6217,33.5486,33.6017,127700.0
2007-05-24 09:55:00,50.59,50.7,50.55,50.68,36000.0,33.5951,33.6681,33.5685,33.6549,36000.0
2007-05-24 10:00:00,50.7,50.8,50.59,50.63,56100.0,33.6681,33.7345,33.5951,33.6217,56100.0
2007-05-24 10:05:00,50.72,50.72,50.41,50.43,83200.0,33.6814,33.6814,33.4756,33.4888,83200.0
2007-05-24 10:10:00,50.42,50.49,50.21,50.25,81900.0,33.4822,33.5287,33.3427,33.3693,81900.0
2007-05-24 10:15:00,50.26,50.27,50.08,50.09,33800.0,33.3759,33.3826,33.2564,33.2631,33800.0
2007-05-24 10:20:00,50.09,50.21,50.09,50.09,30100.0,33.2631,33.3427,33.2631,33.2631,30100.0
2007-05-24 10:25:00,50.09,50.17,50.02,50.17,22400.0,33.2631,33.3162,33.2166,33.3162,22400.0
2007-05-24 10:30:00,50.23,50.34,50.16,50.3,52400.0,33.356,33.4291,33.3095,33.4025,52400.0
2007-05-24 10:35:00,50.29,50.33,50.23,50.23,30200.0,33.3959,33.4224,33.356,33.356,30200.0
2007-05-24 10:40:00,50.22,50.28,50.12,50.13,28000.0,33.3494,33.3892,33.283,33.2896,28000.0
2007-05-24 10:45:00,50.12,50.13,49.96,50.0,77100.0,33.283,33.2896,33.1767,33.2033,77100.0
2007-05-24 10:50:00,49.99,50.05,49.99,50.0,51900.0,33.1967,33.2365,33.1967,33.2033,51900.0
2007-05-24 10:55:00,50.01,50.03,49.96,49.97,38800.0,33.2099,33.2232,33.1767,33.1834,38800.0
2007-05-24 11:00:00,49.97,49.97,49.89,49.92,24600.0,33.1834,33.1834,33.1302,33.1502,24600.0
2007-05-24 11:05:00,49.92,50.03,49.9,50.0,23600.0,33.1502,33.2232,33.1369,33.2033,23600.0
2007-05-24 11:10:00,50.01,50.02,49.86,49.88,23500.0,33.2099,33.2166,33.1103,33.1236,23500.0
2007-05-24 11:15:00,49.87,49.91,49.76,49.79,34500.0,33.117,33.1435,33.0439,33.0638,34500.0
2007-05-24 11:20:00,49.78,49.81,49.73,49.73,50100.0,33.0572,33.0771,33.024,33.024,50100.0
2007-05-24 11:25:00,49.74,49.76,49.68,49.71,11200.0,33.0306,33.0439,32.9908,33.0107,11200.0
2007-05-24 11:30:00,49.73,49.8,49.65,49.78,28400.0,33.024,33.0705,32.9709,33.0572,28400.0
2007-05-24 11:35:00,49.79,49.81,49.66,49.68,39400.0,33.0638,33.0771,32.9775,32.9908,39400.0
2007-05-24 11:40:00,49.68,49.75,49.63,49.63,39400.0,32.9908,33.0373,32.9576,32.9576,39400.0
2007-05-24 11:45:00,49.65,49.67,49.58,49.61,20300.0,32.9709,32.9841,32.9244,32.9443,20300.0
2007-05-24 11:50:00,49.62,49.65,49.61,49.62,7600.0,32.9509,32.9709,32.9443,32.9509,7600.0
2007-05-24 11:55:00,49.63,49.77,49.63,49.76,19200.0,32.9576,33.0506,32.9576,33.0439,19200.0
2007-05-24 12:00:00,49.78,49.93,49.78,49.83,34300.0,33.0572,33.1568,33.0572,33.0904,34300.0
2007-05-24 12:05:00,49.84,49.87,49.8,49.84,18900.0,33.097,33.117,33.0705,33.097,18900.0
2007-05-24 12:10:00,49.84,49.84,49.78,49.82,11000.0,33.097,33.097,33.0572,33.0838,11000.0
2007-05-24 12:15:00,49.83,49.87,49.78,49.78,10000.0,33.0904,33.117,33.0572,33.0572,10000.0
2007-05-24 12:20:00,49.79,49.79,49.71,49.76,8400.0,33.0638,33.0638,33.0107,33.0439,8400.0
2007-05-24 12:25:00,49.77,49.87,49.77,49.81,16800.0,33.0506,33.117,33.0506,33.0771,16800.0
2007-05-24 12:30:00,49.82,49.88,49.66,49.73,32600.0,33.0838,33.1236,32.9775,33.024,32600.0
2007-05-24 12:35:00,49.72,49.72,49.62,49.65,9000.0,33.0174,33.0174,32.9509,32.9709,9000.0
2007-05-24 12:40:00,49.66,49.67,49.57,49.65,20400.0,32.9775,32.9841,32.9177,32.9709,20400.0
2007-05-24 12:45:00,49.65,49.81,49.65,49.77,12700.0,32.9709,33.0771,32.9709,33.0506,12700.0
2007-05-24 12:50:00,49.77,49.81,49.74,49.81,30700.0,33.0506,33.0771,33.0306,33.0771,30700.0
2007-05-24 12:55:00,49.82,49.87,49.78,49.87,46500.0,33.0838,33.117,33.0572,33.117,46500.0
2007-05-24 13:00:00,49.86,49.86,49.81,49.82,16000.0,33.1103,33.1103,33.0771,33.0838,16000.0
2007-05-24 13:05:00,49.82,49.85,49.79,49.79,22600.0,33.0838,33.1037,33.0638,33.0638,22600.0
2007-05-24 13:10:00,49.79,49.84,49.78,49.8,12900.0,33.0638,33.097,33.0572,33.0705,12900.0
2007-05-24 13:15:00,49.79,49.86,49.78,49.82,18000.0,33.0638,33.1103,33.0572,33.0838,18000.0
2007-05-24 13:20:00,49.82,49.84,49.78,49.78,14500.0,33.0838,33.097,33.0572,33.0572,14500.0
2007-05-24 13:25:00,49.78,49.79,49.73,49.76,12700.0,33.0572,33.0638,33.024,33.0439,12700.0
2007-05-24 13:30:00,49.77,49.77,49.65,49.66,11900.0,33.0506,33.0506,32.9709,32.9775,11900.0
2007-05-24 13:35:00,49.66,49.72,49.65,49.66,11700.0,32.9775,33.0174,32.9709,32.9775,11700.0
2007-05-24 13:40:00,49.68,49.74,49.68,49.74,8300.0,32.9908,33.0306,32.9908,33.0306,8300.0
2007-05-24 13:45:00,49.74,49.8,49.74,49.75,10700.0,33.0306,33.0705,33.0306,33.0373,10700.0
2007-05-24 13:50:00,49.75,49.78,49.72,49.78,10000.0,33.0373,33.0572,33.0174,33.0572,10000.0
2007-05-24 13:55:00,49.78,49.8,49.76,49.8,9300.0,33.0572,33.0705,33.0439,33.0705,9300.0
2007-05-24 14:00:00,49.81,49.81,49.72,49.74,14000.0,33.0771,33.0771,33.0174,33.0306,14000.0
2007-05-24 14:05:00,49.74,49.75,49.72,49.73,59000.0,33.0306,33.0373,33.0174,33.024,59000.0
2007-05-24 14:10:00,49.73,49.77,49.59,49.59,17200.0,33.024,33.0506,32.931,32.931,17200.0
2007-05-24 14:15:00,49.61,49.68,49.56,49.56,18700.0,32.9443,32.9908,32.9111,32.9111,18700.0
2007-05-24 14:20:00,49.55,49.6,49.55,49.59,8500.0,32.9045,32.9377,32.9045,32.931,8500.0
2007-05-24 14:25:00,49.6,49.6,49.55,49.57,7200.0,32.9377,32.9377,32.9045,32.9177,7200.0
2007-05-24 14:30:00,49.57,49.57,49.52,49.53,11900.0,32.9177,32.9177,32.8845,32.8912,11900.0
2007-05-24 14:35:00,49.52,49.57,49.4,49.42,101400.0,32.8845,32.9177,32.8049,32.8181,101400.0
2007-05-24 14:40:00,49.42,49.5,49.38,49.42,21300.0,32.8181,32.8713,32.7916,32.8181,21300.0
2007-05-24 14:45:00,49.42,49.42,49.28,49.38,43700.0,32.8181,32.8181,32.7252,32.7916,43700.0
2007-05-24 14:50:00,49.38,49.52,49.37,49.52,16000.0,32.7916,32.8845,32.7849,32.8845,16000.0
2007-05-24 14:55:00,49.51,49.51,49.38,49.41,24700.0,32.8779,32.8779,32.7916,32.8115,24700.0
2007-05-24 15:00:00,49.41,49.53,49.4,49.52,20400.0,32.8115,32.8912,32.8049,32.8845,20400.0
2007-05-24 15:05:00,49.51,49.55,49.43,49.47,16000.0,32.8779,32.9045,32.8248,32.8513,16000.0
2007-05-24 15:10:00,49.47,49.57,49.46,49.57,24300.0,32.8513,32.9177,32.8447,32.9177,24300.0
2007-05-24 15:15:00,49.56,49.57,49.5,49.56,18500.0,32.9111,32.9177,32.8713,32.9111,18500.0
2007-05-24 15:20:00,49.55,49.59,49.52,49.54,16000.0,32.9045,32.931,32.8845,32.8978,16000.0
2007-05-24 15:25:00,49.53,49.57,49.5,49.51,19100.0,32.8912,32.9177,32.8713,32.8779,19100.0
2007-05-24 15:30:00,49.52,49.54,49.48,49.53,21300.0,32.8845,32.8978,32.858,32.8912,21300.0
2007-05-24 15:35:00,49.53,49.53,49.4,49.42,26900.0,32.8912,32.8912,32.8049,32.8181,26900.0
2007-05-24 15:40:00,49.41,49.42,49.36,49.37,26600.0,32.8115,32.8181,32.7783,32.7849,26600.0
2007-05-24 15:45:00,49.37,49.38,49.31,49.35,43300.0,32.7849,32.7916,32.7451,32.7716,43300.0
2007-05-24 15:50:00,49.35,49.37,49.32,49.34,48200.0,32.7716,32.7849,32.7517,32.765,48200.0
2007-05-24 15:55:00,49.34,49.39,49.32,49.33,63600.0,32.765,32.7982,32.7517,32.7584,63600.0
2007-05-25 09:30:00,49.44,49.47,49.25,49.35,26500.0,32.8314,32.8513,32.7052,32.7716,26500.0
2007-05-25 09:35:00,49.3,49.6,49.29,49.59,23000.0,32.7384,32.9377,32.7318,32.931,23000.0
2007-05-25 09:40:00,49.59,49.81,49.55,49.81,29100.0,32.931,33.0771,32.9045,33.0771,29100.0
2007-05-25 09:45:00,49.81,49.93,49.76,49.84,24500.0,33.0771,33.1568,33.0439,33.097,24500.0
2007-05-25 09:50:00,49.86,49.95,49.81,49.88,24900.0,33.1103,33.1701,33.0771,33.1236,24900.0
2007-05-25 09:55:00,49.88,49.94,49.86,49.89,14400.0,33.1236,33.1634,33.1103,33.1302,14400.0
2007-05-25 10:00:00,49.84,49.95,49.8,49.88,22300.0,33.097,33.1701,33.0705,33.1236,22300.0
2007-05-25 10:05:00,49.89,49.89,49.78,49.83,17500.0,33.1302,33.1302,33.0572,33.0904,17500.0
2007-05-25 10:10:00,49.8,49.84,49.75,49.76,12300.0,33.0705,33.097,33.0373,33.0439,12300.0
2007-05-25 10:15:00,49.76,49.77,49.58,49.58,20000.0,33.0439,33.0506,32.9244,32.9244,20000.0
2007-05-25 10:20:00,49.59,49.63,49.53,49.57,11800.0,32.931,32.9576,32.8912,32.9177,11800.0
2007-05-25 10:25:00,49.55,49.6,49.47,49.57,26700.0,32.9045,32.9377,32.8513,32.9177,26700.0
2007-05-25 10:30:00,49.56,49.67,49.56,49.65,42200.0,32.9111,32.9841,32.9111,32.9709,42200.0
2007-05-25 10:35:00,49.65,49.82,49.63,49.81,35600.0,32.9709,33.0838,32.9576,33.0771,35600.0
2007-05-25 10:40:00,49.81,49.94,49.81,49.88,49700.0,33.0771,33.1634,33.0771,33.1236,49700.0
2007-05-25 10:45:00,49.88,49.88,49.79,49.84,16900.0,33.1236,33.1236,33.0638,33.097,16900.0
2007-05-25 10:50:00,49.84,49.86,49.74,49.8,19900.0,33.097,33.1103,33.0306,33.0705,19900.0
2007-05-25 10:55:00,49.79,49.8,49.74,49.78,9400.0,33.0638,33.0705,33.0306,33.0572,9400.0
2007-05-25 11:00:00,49.77,49.78,49.71,49.72,6100.0,33.0506,33.0572,33.0107,33.0174,6100.0
2007-05-25 11:05:00,49.73,49.73,49.63,49.64,18400.0,33.024,33.024,32.9576,32.9642,18400.0
2007-05-25 11:10:00,49.66,49.68,49.63,49.63,7300.0,32.9775,32.9908,32.9576,32.9576,7300.0
2007-05-25 11:15:00,49.63,49.64,49.6,49.6,9000.0,32.9576,32.9642,32.9377,32.9377,9000.0
2007-05-25 11:20:00,49.62,49.63,49.57,49.57,6200.0,32.9509,32.9576,32.9177,32.9177,6200.0
2007-05-25 11:25:00,49.55,49.55,49.46,49.46,14300.0,32.9045,32.9045,32.8447,32.8447,14300.0
2007-05-25 11:30:00,49.48,49.55,49.44,49.51,28300.0,32.858,32.9045,32.8314,32.8779,28300.0
2007-05-25 11:35:00,49.5,49.52,49.48,49.52,4700.0,32.8713,32.8845,32.858,32.8845,4700.0
2007-05-25 11:40:00,49.53,49.53,49.44,49.44,8600.0,32.8912,32.8912,32.8314,32.8314,8600.0
2007-05-25 11:45:00,49.43,49.47,49.4,49.4,6300.0,32.8248,32.8513,32.8049,32.8049,6300.0
2007-05-25 11:50:00,49.42,49.43,49.34,49.34,6400.0,32.8181,32.8248,32.765,32.765,6400.0
2007-05-25 11:55:00,49.36,49.68,49.21,49.27,83100.0,32.7783,32.9908,32.6787,32.7185,83100.0
2007-05-25 12:00:00,49.27,49.28,49.15,49.15,16400.0,32.7185,32.7252,32.6388,32.6388,16400.0
2007-05-25 12:05:00,49.17,49.19,49.1,49.12,11900.0,32.6521,32.6654,32.6056,32.6189,11900.0
2007-05-25 12:10:00,49.12,49.12,48.85,48.92,54700.0,32.6189,32.6189,32.4396,32.4861,54700.0
2007-05-25 12:15:00,48.92,48.93,48.83,48.88,17900.0,32.4861,32.4927,32.4263,32.4595,17900.0
2007-05-25 12:20:00,48.88,48.95,48.86,48.87,9300.0,32.4595,32.506,32.4463,32.4529,9300.0
2007-05-25 12:25:00,48.89,48.9,48.77,48.79,17900.0,32.4662,32.4728,32.3865,32.3998,17900.0
2007-05-25 12:30:00,48.78,48.83,48.77,48.83,13900.0,32.3931,32.4263,32.3865,32.4263,13900.0
2007-05-25 12:35:00,48.83,48.87,48.81,48.84,8900.0,32.4263,32.4529,32.4131,32.433,8900.0
2007-05-25 12:40:00,48.86,48.86,48.82,48.84,6500.0,32.4463,32.4463,32.4197,32.433,6500.0
2007-05-25 12:45:00,48.84,48.86,48.82,48.83,17200.0,32.433,32.4463,32.4197,32.4263,17200.0
2007-05-25 12:50:00,48.82,48.83,48.79,48.8,7600.0,32.4197,32.4263,32.3998,32.4064,7600.0
2007-05-25 12:55:00,48.82,48.85,48.77,48.78,10300.0,32.4197,32.4396,32.3865,32.3931,10300.0
2007-05-25 13:00:00,48.8,48.96,48.8,48.96,18100.0,32.4064,32.5127,32.4064,32.5127,18100.0
2007-05-25 13:05:00,48.95,49.0,48.94,48.94,11500.0,32.506,32.5392,32.4994,32.4994,11500.0
2007-05-25 13:10:00,48.95,49.11,48.94,49.08,20800.0,32.506,32.6123,32.4994,32.5924,20800.0
2007-05-25 13:15:00,49.09,49.16,49.09,49.11,12800.0,32.599,32.6455,32.599,32.6123,12800.0
2007-05-25 13:20:00,49.11,49.15,49.11,49.13,3500.0,32.6123,32.6388,32.6123,32.6256,3500.0
2007-05-25 13:25:00,49.13,49.14,49.06,49.06,5300.0,32.6256,32.6322,32.5791,32.5791,5300.0
2007-05-25 13:30:00,49.06,49.08,49.02,49.03,4700.0,32.5791,32.5924,32.5525,32.5591,4700.0
2007-05-25 13:35:00,49.04,49.05,48.99,49.0,7200.0,32.5658,32.5724,32.5326,32.5392,7200.0
2007-05-25 13:40:00,49.0,49.07,49.0,49.06,4000.0,32.5392,32.5857,32.5392,32.5791,4000.0
2007-05-25 13:45:00,49.06,49.08,49.0,49.01,6700.0,32.5791,32.5924,32.5392,32.5459,6700.0
2007-05-25 13:50:00,49.01,49.02,48.98,49.02,4500.0,32.5459,32.5525,32.5259,32.5525,4500.0
2007-05-25 13:55:00,49.01,49.03,48.98,48.99,4000.0,32.5459,32.5591,32.5259,32.5326,4000.0
2007-05-25 14:00:00,48.98,49.02,48.97,48.97,15200.0,32.5259,32.5525,32.5193,32.5193,15200.0
2007-05-25 14:05:00,48.97,48.97,48.9,48.91,26400.0,32.5193,32.5193,32.4728,32.4795,26400.0
2007-05-25 14:10:00,48.91,48.91,48.9,48.9,10500.0,32.4795,32.4795,32.4728,32.4728,10500.0
2007-05-25 14:15:00,48.9,48.9,48.82,48.88,33000.0,32.4728,32.4728,32.4197,32.4595,33000.0
2007-05-25 14:20:00,48.88,48.93,48.88,48.91,6200.0,32.4595,32.4927,32.4595,32.4795,6200.0
2007-05-25 14:25:00,48.92,48.93,48.88,48.91,6800.0,32.4861,32.4927,32.4595,32.4795,6800.0
2007-05-25 14:30:00,48.93,48.96,48.92,48.93,10000.0,32.4927,32.5127,32.4861,32.4927,10000.0
2007-05-25 14:35:00,48.94,48.97,48.94,48.95,6900.0,32.4994,32.5193,32.4994,32.506,6900.0
2007-05-25 14:40:00,48.97,49.14,48.95,49.14,27000.0,32.5193,32.6322,32.506,32.6322,27000.0
2007-05-25 14:45:00,49.12,49.15,49.1,49.11,12100.0,32.6189,32.6388,32.6056,32.6123,12100.0
2007-05-25 14:50:00,49.1,49.1,48.99,49.01,9700.0,32.6056,32.6056,32.5326,32.5459,9700.0
2007-05-25 14:55:00,49.01,49.05,49.0,49.02,16500.0,32.5459,32.5724,32.5392,32.5525,16500.0
2007-05-25 15:00:00,49.02,49.03,49.0,49.01,7900.0,32.5525,32.5591,32.5392,32.5459,7900.0
2007-05-25 15:05:00,49.0,49.0,48.98,48.98,12500.0,32.5392,32.5392,32.5259,32.5259,12500.0
2007-05-25 15:10:00,48.99,49.0,48.97,48.97,24200.0,32.5326,32.5392,32.5193,32.5193,24200.0
2007-05-25 15:15:00,48.98,49.02,48.96,48.97,13900.0,32.5259,32.5525,32.5127,32.5193,13900.0
2007-05-25 15:20:00,48.97,49.01,48.94,49.0,11800.0,32.5193,32.5459,32.4994,32.5392,11800.0
2007-05-25 15:25:00,48.99,49.06,48.99,49.03,11500.0,32.5326,32.5791,32.5326,32.5591,11500.0
2007-05-25 15:30:00,49.02,49.03,48.99,48.99,10200.0,32.5525,32.5591,32.5326,32.5326,10200.0
2007-05-25 15:35:00,48.99,49.02,48.95,48.98,34100.0,32.5326,32.5525,32.506,32.5259,34100.0
2007-05-25 15:40:00,48.99,49.03,48.97,49.01,26500.0,32.5326,32.5591,32.5193,32.5459,26500.0
2007-05-25 15:45:00,49.01,49.03,48.99,49.01,19800.0,32.5459,32.5591,32.5326,32.5459,19800.0
2007-05-25 15:50:00,49.0,49.17,49.0,49.13,58500.0,32.5392,32.6521,32.5392,32.6256,58500.0
2007-05-25 15:55:00,49.14,49.19,49.09,49.1,24600.0,32.6322,32.6654,32.599,32.6056,24600.0
2007-05-29 09:30:00,49.17,49.3,49.17,49.23,22100.0,32.6521,32.7384,32.6521,32.692,22100.0
2007-05-29 09:35:00,49.24,49.3,49.07,49.08,17700.0,32.6986,32.7384,32.5857,32.5924,17700.0
2007-05-29 09:40:00,49.1,49.16,49.0,49.02,51300.0,32.6056,32.6455,32.5392,32.5525,51300.0
2007-05-29 09:45:00,49.02,49.15,49.01,49.15,21500.0,32.5525,32.6388,32.5459,32.6388,21500.0
2007-05-29 09:50:00,49.15,49.26,49.15,49.24,17400.0,32.6388,32.7119,32.6388,32.6986,17400.0
2007-05-29 09:55:00,49.26,49.29,49.24,49.28,7300.0,32.7119,32.7318,32.6986,32.7252,7300.0
2007-05-29 10:00:00,49.29,49.33,49.26,49.31,16800.0,32.7318,32.7584,32.7119,32.7451,16800.0
2007-05-29 10:05:00,49.29,49.33,49.18,49.22,29200.0,32.7318,32.7584,32.6588,32.6853,29200.0
2007-05-29 10:10:00,49.25,49.25,49.13,49.15,11400.0,32.7052,32.7052,32.6256,32.6388,11400.0
2007-05-29 10:15:00,49.17,49.24,49.08,49.24,15900.0,32.6521,32.6986,32.5924,32.6986,15900.0
2007-05-29 10:20:00,49.23,49.24,49.19,49.19,5800.0,32.692,32.6986,32.6654,32.6654,5800.0
2007-05-29 10:25:00,49.18,49.19,49.17,49.18,1900.0,32.6588,32.6654,32.6521,32.6588,1900.0
2007-05-29 10:30:00,49.17,49.29,49.16,49.21,16400.0,32.6521,32.7318,32.6455,32.6787,16400.0
2007-05-29 10:35:00,49.22,49.22,49.17,49.21,7100.0,32.6853,32.6853,32.6521,32.6787,7100.0
2007-05-29 10:40:00,49.22,49.23,49.13,49.18,20100.0,32.6853,32.692,32.6256,32.6588,20100.0
2007-05-29 10:45:00,49.18,49.26,49.18,49.26,9500.0,32.6588,32.7119,32.6588,32.7119,9500.0
2007-05-29 10:50:00,49.27,49.32,49.27,49.31,5500.0,32.7185,32.7517,32.7185,32.7451,5500.0
2007-05-29 10:55:00,49.33,49.38,49.32,49.37,14300.0,32.7584,32.7916,32.7517,32.7849,14300.0
2007-05-29 11:00:00,49.36,49.45,49.36,49.45,16300.0,32.7783,32.8381,32.7783,32.8381,16300.0
2007-05-29 11:05:00,49.42,49.45,49.37,49.38,13000.0,32.8181,32.8381,32.7849,32.7916,13000.0
2007-05-29 11:10:00,49.39,49.42,49.35,49.36,17300.0,32.7982,32.8181,32.7716,32.7783,17300.0
2007-05-29 11:15:00,49.35,49.36,49.33,49.36,10800.0,32.7716,32.7783,32.7584,32.7783,10800.0
2007-05-29 11:20:00,49.36,49.4,49.34,49.38,8100.0,32.7783,32.8049,32.765,32.7916,8100.0
2007-05-29 11:25:00,49.4,49.45,49.38,49.4,29400.0,32.8049,32.8381,32.7916,32.8049,29400.0
2007-05-29 11:30:00,49.4,49.41,49.38,49.4,35100.0,32.8049,32.8115,32.7916,32.8049,35100.0
2007-05-29 11:35:00,49.4,49.45,49.38,49.42,34400.0,32.8049,32.8381,32.7916,32.8181,34400.0
2007-05-29 11:40:00,49.4,49.42,49.35,49.38,6300.0,32.8049,32.8181,32.7716,32.7916,6300.0
2007-05-29 11:45:00,49.38,49.39,49.29,49.33,18500.0,32.7916,32.7982,32.7318,32.7584,18500.0
2007-05-29 11:50:00,49.34,49.37,49.29,49.31,23700.0,32.765,32.7849,32.7318,32.7451,23700.0
2007-05-29 11:55:00,49.31,49.35,49.23,49.23,14700.0,32.7451,32.7716,32.692,32.692,14700.0
2007-05-29 12:00:00,49.23,49.25,49.21,49.23,18100.0,32.692,32.7052,32.6787,32.692,18100.0
2007-05-29 12:05:00,49.24,49.24,49.2,49.22,6100.0,32.6986,32.6986,32.672,32.6853,6100.0
2007-05-29 12:10:00,49.21,49.24,49.2,49.2,9800.0,32.6787,32.6986,32.672,32.672,9800.0
2007-05-29 12:15:00,49.19,49.23,49.15,49.23,10400.0,32.6654,32.692,32.6388,32.692,10400.0
2007-05-29 12:20:00,49.23,49.23,49.15,49.15,8100.0,32.692,32.692,32.6388,32.6388,8100.0
2007-05-29 12:25:00,49.15,49.16,49.14,49.14,6200.0,32.6388,32.6455,32.6322,32.6322,6200.0
2007-05-29 12:30:00,49.14,49.15,49.09,49.14,6700.0,32.6322,32.6388,32.599,32.6322,6700.0
2007-05-29 12:35:00,49.13,49.16,49.11,49.13,9500.0,32.6256,32.6455,32.6123,32.6256,9500.0
2007-05-29 12:40:00,49.12,49.14,49.12,49.14,3100.0,32.6189,32.6322,32.6189,32.6322,3100.0
2007-05-29 12:45:00,49.14,49.15,49.11,49.11,7300.0,32.6322,32.6388,32.6123,32.6123,7300.0
2007-05-29 12:50:00,49.11,49.15,49.1,49.14,5500.0,32.6123,32.6388,32.6056,32.6322,5500.0
2007-05-29 12:55:00,49.14,49.17,49.14,49.17,4800.0,32.6322,32.6521,32.6322,32.6521,4800.0
2007-05-29 13:00:00,49.18,49.19,49.18,49.19,4100.0,32.6588,32.6654,32.6588,32.6654,4100.0
2007-05-29 13:05:00,49.19,49.21,49.19,49.2,2600.0,32.6654,32.6787,32.6654,32.672,2600.0
2007-05-29 13:10:00,49.21,49.21,49.16,49.16,10400.0,32.6787,32.6787,32.6455,32.6455,10400.0
2007-05-29 13:15:00,49.16,49.17,49.1,49.12,11400.0,32.6455,32.6521,32.6056,32.6189,11400.0
2007-05-29 13:20:00,49.1,49.13,48.99,49.02,14800.0,32.6056,32.6256,32.5326,32.5525,14800.0
2007-05-29 13:25:00,49.01,49.01,48.96,49.01,13500.0,32.5459,32.5459,32.5127,32.5459,13500.0
2007-05-29 13:30:00,49.01,49.05,49.0,49.05,5000.0,32.5459,32.5724,32.5392,32.5724,5000.0
2007-05-29 13:35:00,49.05,49.06,48.96,48.96,7700.0,32.5724,32.5791,32.5127,32.5127,7700.0
2007-05-29 13:40:00,48.98,49.02,48.98,49.0,7200.0,32.5259,32.5525,32.5259,32.5392,7200.0
2007-05-29 13:45:00,49.0,49.01,48.94,48.95,10200.0,32.5392,32.5459,32.4994,32.506,10200.0
2007-05-29 13:50:00,48.96,49.03,48.95,49.03,8200.0,32.5127,32.5591,32.506,32.5591,8200.0
2007-05-29 13:55:00,49.05,49.15,49.05,49.15,5100.0,32.5724,32.6388,32.5724,32.6388,5100.0
2007-05-29 14:00:00,49.16,49.16,49.06,49.08,11300.0,32.6455,32.6455,32.5791,32.5924,11300.0
2007-05-29 14:05:00,49.08,49.16,49.08,49.15,10700.0,32.5924,32.6455,32.5924,32.6388,10700.0
2007-05-29 14:10:00,49.16,49.16,49.08,49.11,7600.0,32.6455,32.6455,32.5924,32.6123,7600.0
2007-05-29 14:15:00,49.1,49.11,49.04,49.07,9800.0,32.6056,32.6123,32.5658,32.5857,9800.0
2007-05-29 14:20:00,49.07,49.1,49.07,49.1,3400.0,32.5857,32.6056,32.5857,32.6056,3400.0
2007-05-29 14:25:00,49.09,49.09,49.04,49.09,13500.0,32.599,32.599,32.5658,32.599,13500.0
2007-05-29 14:30:00,49.09,49.1,49.02,49.02,10200.0,32.599,32.6056,32.5525,32.5525,10200.0
2007-05-29 14:35:00,49.03,49.05,49.03,49.04,5100.0,32.5591,32.5724,32.5591,32.5658,5100.0
2007-05-29 14:40:00,49.03,49.09,49.03,49.05,14700.0,32.5591,32.599,32.5591,32.5724,14700.0
2007-05-29 14:45:00,49.05,49.08,49.03,49.08,11100.0,32.5724,32.5924,32.5591,32.5924,11100.0
2007-05-29 14:50:00,49.07,49.07,49.01,49.04,13200.0,32.5857,32.5857,32.5459,32.5658,13200.0
2007-05-29 14:55:00,49.04,49.06,49.0,49.04,19700.0,32.5658,32.5791,32.5392,32.5658,19700.0
2007-05-29 15:00:00,49.03,49.05,49.02,49.02,12000.0,32.5591,32.5724,32.5525,32.5525,12000.0
2007-05-29 15:05:00,49.04,49.04,49.01,49.03,7600.0,32.5658,32.5658,32.5459,32.5591,7600.0
2007-05-29 15:10:00,49.03,49.05,49.02,49.03,7700.0,32.5591,32.5724,32.5525,32.5591,7700.0
2007-05-29 15:15:00,49.05,49.08,49.0,49.02,22900.0,32.5724,32.5924,32.5392,32.5525,22900.0
2007-05-29 15:20:00,49.03,49.05,49.0,49.01,7800.0,32.5591,32.5724,32.5392,32.5459,7800.0
2007-05-29 15:25:00,49.01,49.05,49.01,49.03,11300.0,32.5459,32.5724,32.5459,32.5591,11300.0
2007-05-29 15:30:00,49.02,49.03,49.0,49.0,16500.0,32.5525,32.5591,32.5392,32.5392,16500.0
2007-05-29 15:35:00,49.01,49.05,49.0,49.03,11700.0,32.5459,32.5724,32.5392,32.5591,11700.0
2007-05-29 15:40:00,49.03,49.12,49.03,49.05,19400.0,32.5591,32.6189,32.5591,32.5724,19400.0
2007-05-29 15:45:00,49.05,49.09,49.05,49.05,14000.0,32.5724,32.599,32.5724,32.5724,14000.0
2007-05-29 15:50:00,49.06,49.11,49.04,49.06,18600.0,32.5791,32.6123,32.5658,32.5791,18600.0
2007-05-29 15:55:00,49.06,49.08,49.0,49.05,27400.0,32.5791,32.5924,32.5392,32.5724,27400.0
2007-05-30 09:35:00,49.45,49.45,48.49,48.67,60600.0,32.8381,32.8381,32.2006,32.3201,60600.0
2007-05-30 09:40:00,48.7,48.8,48.64,48.78,21000.0,32.34,32.4064,32.3002,32.3931,21000.0
2007-05-30 09:45:00,48.77,49.01,48.76,49.01,36800.0,32.3865,32.5459,32.3798,32.5459,36800.0
2007-05-30 09:50:00,49.01,49.12,49.0,49.06,23600.0,32.5459,32.6189,32.5392,32.5791,23600.0
2007-05-30 09:55:00,49.07,49.16,49.03,49.12,23400.0,32.5857,32.6455,32.5591,32.6189,23400.0
2007-05-30 10:00:00,49.11,49.21,49.09,49.2,21300.0,32.6123,32.6787,32.599,32.672,21300.0
2007-05-30 10:05:00,49.2,49.21,49.0,49.02,20100.0,32.672,32.6787,32.5392,32.5525,20100.0
2007-05-30 10:10:00,49.03,49.05,48.96,48.99,12300.0,32.5591,32.5724,32.5127,32.5326,12300.0
2007-05-30 10:15:00,49.0,49.04,48.81,48.89,23500.0,32.5392,32.5658,32.4131,32.4662,23500.0
2007-05-30 10:20:00,48.89,48.92,48.73,48.82,23700.0,32.4662,32.4861,32.3599,32.4197,23700.0
2007-05-30 10:25:00,48.8,48.83,48.73,48.74,13500.0,32.4064,32.4263,32.3599,32.3666,13500.0
2007-05-30 10:30:00,48.74,48.82,48.69,48.69,20300.0,32.3666,32.4197,32.3334,32.3334,20300.0
2007-05-30 10:35:00,48.7,48.76,48.7,48.75,7500.0,32.34,32.3798,32.34,32.3732,7500.0
2007-05-30 10:40:00,48.75,48.8,48.73,48.78,8100.0,32.3732,32.4064,32.3599,32.3931,8100.0
2007-05-30 10:45:00,48.78,48.87,48.71,48.83,15700.0,32.3931,32.4529,32.3466,32.4263,15700.0
2007-05-30 10:50:00,48.84,48.88,48.79,48.86,6500.0,32.433,32.4595,32.3998,32.4463,6500.0
2007-05-30 10:55:00,48.88,48.88,48.82,48.83,12300.0,32.4595,32.4595,32.4197,32.4263,12300.0
2007-05-30 11:00:00,48.83,48.83,48.81,48.83,15900.0,32.4263,32.4263,32.4131,32.4263,15900.0
2007-05-30 11:05:00,48.83,48.89,48.83,48.87,11400.0,32.4263,32.4662,32.4263,32.4529,11400.0
2007-05-30 11:10:00,48.87,48.89,48.79,48.82,15400.0,32.4529,32.4662,32.3998,32.4197,15400.0
2007-05-30 11:15:00,48.82,48.86,48.79,48.86,8400.0,32.4197,32.4463,32.3998,32.4463,8400.0
2007-05-30 11:20:00,48.86,48.89,48.84,48.89,19100.0,32.4463,32.4662,32.433,32.4662,19100.0
2007-05-30 11:25:00,48.87,48.92,48.84,48.89,8000.0,32.4529,32.4861,32.433,32.4662,8000.0
2007-05-30 11:30:00,48.89,48.91,48.85,48.85,9800.0,32.4662,32.4795,32.4396,32.4396,9800.0
2007-05-30 11:35:00,48.86,48.86,48.81,48.83,6900.0,32.4463,32.4463,32.4131,32.4263,6900.0
2007-05-30 11:40:00,48.82,48.85,48.82,48.85,8000.0,32.4197,32.4396,32.4197,32.4396,8000.0
2007-05-30 11:45:00,48.85,48.86,48.8,48.8,9100.0,32.4396,32.4463,32.4064,32.4064,9100.0
2007-05-30 11:50:00,48.8,48.82,48.79,48.8,6200.0,32.4064,32.4197,32.3998,32.4064,6200.0
2007-05-30 11:55:00,48.8,48.8,48.78,48.78,6300.0,32.4064,32.4064,32.3931,32.3931,6300.0
2007-05-30 12:00:00,48.78,48.78,48.77,48.78,8700.0,32.3931,32.3931,32.3865,32.3931,8700.0
2007-05-30 12:05:00,48.78,48.79,48.77,48.78,9400.0,32.3931,32.3998,32.3865,32.3931,9400.0
2007-05-30 12:10:00,48.78,48.8,48.78,48.78,3400.0,32.3931,32.4064,32.3931,32.3931,3400.0
2007-05-30 12:15:00,48.78,48.81,48.78,48.79,11200.0,32.3931,32.4131,32.3931,32.3998,11200.0
2007-05-30 12:20:00,48.79,48.84,48.78,48.83,8000.0,32.3998,32.433,32.3931,32.4263,8000.0
2007-05-30 12:25:00,48.83,48.93,48.83,48.93,7400.0,32.4263,32.4927,32.4263,32.4927,7400.0
2007-05-30 12:30:00,48.93,49.01,48.93,48.95,16800.0,32.4927,32.5459,32.4927,32.506,16800.0
2007-05-30 12:35:00,48.95,48.96,48.93,48.93,7000.0,32.506,32.5127,32.4927,32.4927,7000.0
2007-05-30 12:40:00,48.94,49.0,48.94,48.99,6400.0,32.4994,32.5392,32.4994,32.5326,6400.0
2007-05-30 12:45:00,48.99,48.99,48.97,48.97,4600.0,32.5326,32.5326,32.5193,32.5193,4600.0
2007-05-30 12:50:00,48.97,48.99,48.97,48.99,6900.0,32.5193,32.5326,32.5193,32.5326,6900.0
2007-05-30 12:55:00,48.98,49.0,48.98,48.99,4800.0,32.5259,32.5392,32.5259,32.5326,4800.0
2007-05-30 13:00:00,48.99,49.05,48.99,49.01,18200.0,32.5326,32.5724,32.5326,32.5459,18200.0
2007-05-30 13:05:00,49.02,49.07,49.0,49.01,18600.0,32.5525,32.5857,32.5392,32.5459,18600.0
2007-05-30 13:10:00,49.03,49.05,49.01,49.03,5900.0,32.5591,32.5724,32.5459,32.5591,5900.0
2007-05-30 13:15:00,49.02,49.08,49.0,49.02,14200.0,32.5525,32.5924,32.5392,32.5525,14200.0
2007-05-30 13:20:00,49.02,49.04,49.0,49.03,13300.0,32.5525,32.5658,32.5392,32.5591,13300.0
2007-05-30 13:25:00,49.03,49.04,49.02,49.02,8900.0,32.5591,32.5658,32.5525,32.5525,8900.0
2007-05-30 13:30:00,49.03,49.04,49.02,49.03,6800.0,32.5591,32.5658,32.5525,32.5591,6800.0
2007-05-30 13:35:00,49.03,49.03,48.95,48.95,13600.0,32.5591,32.5591,32.506,32.506,13600.0
2007-05-30 13:40:00,48.93,48.97,48.91,48.95,14000.0,32.4927,32.5193,32.4795,32.506,14000.0
2007-05-30 13:45:00,48.95,49.02,48.95,49.01,16000.0,32.506,32.5525,32.506,32.5459,16000.0
2007-05-30 13:50:00,49.01,49.04,49.0,49.04,12100.0,32.5459,32.5658,32.5392,32.5658,12100.0
2007-05-30 13:55:00,49.03,49.06,49.03,49.03,10400.0,32.5591,32.5791,32.5591,32.5591,10400.0
2007-05-30 14:00:00,49.03,49.04,48.94,48.94,61400.0,32.5591,32.5658,32.4994,32.4994,61400.0
2007-05-30 14:05:00,48.94,49.05,48.88,48.97,29200.0,32.4994,32.5724,32.4595,32.5193,29200.0
2007-05-30 14:10:00,49.01,49.07,48.98,49.0,25300.0,32.5459,32.5857,32.5259,32.5392,25300.0
2007-05-30 14:15:00,49.01,49.05,48.97,49.02,25900.0,32.5459,32.5724,32.5193,32.5525,25900.0
2007-05-30 14:20:00,49.01,49.07,48.97,49.07,22100.0,32.5459,32.5857,32.5193,32.5857,22100.0
2007-05-30 14:25:00,49.05,49.25,49.03,49.22,37900.0,32.5724,32.7052,32.5591,32.6853,37900.0
2007-05-30 14:30:00,49.21,49.25,49.15,49.16,27200.0,32.6787,32.7052,32.6388,32.6455,27200.0
2007-05-30 14:35:00,49.16,49.3,49.16,49.29,43900.0,32.6455,32.7384,32.6455,32.7318,43900.0
2007-05-30 14:40:00,49.3,49.42,49.28,49.42,21100.0,32.7384,32.8181,32.7252,32.8181,21100.0
2007-05-30 14:45:00,49.42,49.44,49.38,49.43,19200.0,32.8181,32.8314,32.7916,32.8248,19200.0
2007-05-30 14:50:00,49.43,49.45,49.42,49.44,16900.0,32.8248,32.8381,32.8181,32.8314,16900.0
2007-05-30 14:55:00,49.44,49.48,49.43,49.47,19000.0,32.8314,32.858,32.8248,32.8513,19000.0
2007-05-30 15:00:00,49.47,49.49,49.43,49.46,25900.0,32.8513,32.8646,32.8248,32.8447,25900.0
2007-05-30 15:05:00,49.46,49.48,49.43,49.43,13600.0,32.8447,32.858,32.8248,32.8248,13600.0
2007-05-30 15:10:00,49.43,49.44,49.4,49.4,13100.0,32.8248,32.8314,32.8049,32.8049,13100.0
2007-05-30 15:15:00,49.39,49.4,49.38,49.39,16000.0,32.7982,32.8049,32.7916,32.7982,16000.0
2007-05-30 15:20:00,49.39,49.39,49.32,49.34,20200.0,32.7982,32.7982,32.7517,32.765,20200.0
2007-05-30 15:25:00,49.34,49.34,49.24,49.26,20100.0,32.765,32.765,32.6986,32.7119,20100.0
2007-05-30 15:30:00,49.26,49.33,49.25,49.33,25100.0,32.7119,32.7584,32.7052,32.7584,25100.0
2007-05-30 15:35:00,49.33,49.35,49.27,49.3,33800.0,32.7584,32.7716,32.7185,32.7384,33800.0
2007-05-30 15:40:00,49.31,49.31,49.24,49.31,46900.0,32.7451,32.7451,32.6986,32.7451,46900.0
2007-05-30 15:45:00,49.31,49.35,49.3,49.35,27400.0,32.7451,32.7716,32.7384,32.7716,27400.0
2007-05-30 15:50:00,49.35,49.38,49.33,49.35,34800.0,32.7716,32.7916,32.7584,32.7716,34800.0
2007-05-30 15:55:00,49.34,49.37,49.26,49.36,83800.0,32.765,32.7849,32.7119,32.7783,83800.0
2007-05-31 09:30:00,49.71,49.71,49.28,49.39,44900.0,33.0107,33.0107,32.7252,32.7982,44900.0
2007-05-31 09:35:00,49.46,49.8,49.43,49.77,26500.0,32.8447,33.0705,32.8248,33.0506,26500.0
2007-05-31 09:40:00,49.77,49.8,49.58,49.68,36500.0,33.0506,33.0705,32.9244,32.9908,36500.0
2007-05-31 09:45:00,49.68,49.69,49.55,49.58,17900.0,32.9908,32.9974,32.9045,32.9244,17900.0
2007-05-31 09:50:00,49.59,49.6,49.56,49.57,12600.0,32.931,32.9377,32.9111,32.9177,12600.0
2007-05-31 09:55:00,49.57,49.57,49.5,49.52,14400.0,32.9177,32.9177,32.8713,32.8845,14400.0
2007-05-31 10:00:00,49.52,49.6,49.43,49.52,18800.0,32.8845,32.9377,32.8248,32.8845,18800.0
2007-05-31 10:05:00,49.52,49.58,49.49,49.49,10500.0,32.8845,32.9244,32.8646,32.8646,10500.0
2007-05-31 10:10:00,49.48,49.48,49.41,49.44,10400.0,32.858,32.858,32.8115,32.8314,10400.0
2007-05-31 10:15:00,49.44,49.46,49.39,49.45,10100.0,32.8314,32.8447,32.7982,32.8381,10100.0
2007-05-31 10:20:00,49.43,49.48,49.35,49.37,34800.0,32.8248,32.858,32.7716,32.7849,34800.0
2007-05-31 10:25:00,49.37,49.49,49.34,49.45,14400.0,32.7849,32.8646,32.765,32.8381,14400.0
2007-05-31 10:30:00,49.46,49.52,49.42,49.52,12900.0,32.8447,32.8845,32.8181,32.8845,12900.0
2007-05-31 10:35:00,49.52,49.54,49.5,49.54,10600.0,32.8845,32.8978,32.8713,32.8978,10600.0
2007-05-31 10:40:00,49.52,49.54,49.49,49.54,11900.0,32.8845,32.8978,32.8646,32.8978,11900.0
2007-05-31 10:45:00,49.54,49.56,49.52,49.53,9000.0,32.8978,32.9111,32.8845,32.8912,9000.0
2007-05-31 10:50:00,49.52,49.55,49.5,49.54,8100.0,32.8845,32.9045,32.8713,32.8978,8100.0
2007-05-31 10:55:00,49.54,49.66,49.54,49.6,20700.0,32.8978,32.9775,32.8978,32.9377,20700.0
2007-05-31 11:00:00,49.6,49.6,49.47,49.48,23600.0,32.9377,32.9377,32.8513,32.858,23600.0
2007-05-31 11:05:00,49.47,49.5,49.45,49.47,12300.0,32.8513,32.8713,32.8381,32.8513,12300.0
2007-05-31 11:10:00,49.46,49.47,49.4,49.42,27600.0,32.8447,32.8513,32.8049,32.8181,27600.0
2007-05-31 11:15:00,49.43,49.43,49.39,49.41,10200.0,32.8248,32.8248,32.7982,32.8115,10200.0
2007-05-31 11:20:00,49.41,49.47,49.4,49.47,20600.0,32.8115,32.8513,32.8049,32.8513,20600.0
2007-05-31 11:25:00,49.47,49.47,49.45,49.45,3000.0,32.8513,32.8513,32.8381,32.8381,3000.0
2007-05-31 11:30:00,49.45,49.46,49.42,49.44,17400.0,32.8381,32.8447,32.8181,32.8314,17400.0
2007-05-31 11:35:00,49.44,49.49,49.44,49.45,15800.0,32.8314,32.8646,32.8314,32.8381,15800.0
2007-05-31 11:40:00,49.45,49.47,49.43,49.43,9900.0,32.8381,32.8513,32.8248,32.8248,9900.0
2007-05-31 11:45:00,49.43,49.48,49.42,49.42,12600.0,32.8248,32.858,32.8181,32.8181,12600.0
2007-05-31 11:50:00,49.42,49.47,49.4,49.44,13700.0,32.8181,32.8513,32.8049,32.8314,13700.0
2007-05-31 11:55:00,49.44,49.46,49.38,49.43,16200.0,32.8314,32.8447,32.7916,32.8248,16200.0
2007-05-31 12:00:00,49.42,49.45,49.37,49.4,16400.0,32.8181,32.8381,32.7849,32.8049,16400.0
2007-05-31 12:05:00,49.41,49.47,49.38,49.46,20000.0,32.8115,32.8513,32.7916,32.8447,20000.0
2007-05-31 12:10:00,49.46,49.48,49.45,49.48,6700.0,32.8447,32.858,32.8381,32.858,6700.0
2007-05-31 12:15:00,49.48,49.5,49.46,49.49,8700.0,32.858,32.8713,32.8447,32.8646,8700.0
2007-05-31 12:20:00,49.5,49.55,49.49,49.55,18000.0,32.8713,32.9045,32.8646,32.9045,18000.0
2007-05-31 12:25:00,49.54,49.55,49.51,49.54,13200.0,32.8978,32.9045,32.8779,32.8978,13200.0
2007-05-31 12:30:00,49.54,49.62,49.54,49.61,26700.0,32.8978,32.9509,32.8978,32.9443,26700.0
2007-05-31 12:35:00,49.6,49.69,49.6,49.69,21800.0,32.9377,32.9974,32.9377,32.9974,21800.0
2007-05-31 12:40:00,49.68,49.69,49.66,49.68,10600.0,32.9908,32.9974,32.9775,32.9908,10600.0
2007-05-31 12:45:00,49.68,49.69,49.64,49.64,12700.0,32.9908,32.9974,32.9642,32.9642,12700.0
2007-05-31 12:50:00,49.65,49.66,49.61,49.61,8800.0,32.9709,32.9775,32.9443,32.9443,8800.0
2007-05-31 12:55:00,49.61,49.63,49.6,49.62,5100.0,32.9443,32.9576,32.9377,32.9509,5100.0
2007-05-31 13:00:00,49.62,49.62,49.6,49.6,6400.0,32.9509,32.9509,32.9377,32.9377,6400.0
2007-05-31 13:05:00,49.59,49.6,49.56,49.57,16200.0,32.931,32.9377,32.9111,32.9177,16200.0
2007-05-31 13:10:00,49.55,49.58,49.54,49.55,13600.0,32.9045,32.9244,32.8978,32.9045,13600.0
2007-05-31 13:15:00,49.55,49.55,49.44,49.47,16600.0,32.9045,32.9045,32.8314,32.8513,16600.0
2007-05-31 13:20:00,49.48,49.48,49.32,49.4,48600.0,32.858,32.858,32.7517,32.8049,48600.0
2007-05-31 13:25:00,49.4,49.43,49.32,49.4,35500.0,32.8049,32.8248,32.7517,32.8049,35500.0
2007-05-31 13:30:00,49.39,49.39,49.28,49.32,16100.0,32.7982,32.7982,32.7252,32.7517,16100.0
2007-05-31 13:35:00,49.34,49.36,49.29,49.31,9800.0,32.765,32.7783,32.7318,32.7451,9800.0
2007-05-31 13:40:00,49.31,49.33,49.31,49.33,7500.0,32.7451,32.7584,32.7451,32.7584,7500.0
2007-05-31 13:45:00,49.33,49.37,49.32,49.36,9200.0,32.7584,32.7849,32.7517,32.7783,9200.0
2007-05-31 13:50:00,49.36,49.4,49.35,49.4,9100.0,32.7783,32.8049,32.7716,32.8049,9100.0
2007-05-31 13:55:00,49.41,49.44,49.38,49.39,34800.0,32.8115,32.8314,32.7916,32.7982,34800.0
2007-05-31 14:00:00,49.39,49.39,49.37,49.39,7600.0,32.7982,32.7982,32.7849,32.7982,7600.0
2007-05-31 14:05:00,49.38,49.39,49.34,49.36,25300.0,32.7916,32.7982,32.765,32.7783,25300.0
2007-05-31 14:10:00,49.36,49.38,49.34,49.36,10600.0,32.7783,32.7916,32.765,32.7783,10600.0
2007-05-31 14:15:00,49.36,49.37,49.33,49.35,17500.0,32.7783,32.7849,32.7584,32.7716,17500.0
2007-05-31 14:20:00,49.35,49.37,49.34,49.36,9500.0,32.7716,32.7849,32.765,32.7783,9500.0
2007-05-31 14:25:00,49.36,49.38,49.34,49.37,23800.0,32.7783,32.7916,32.765,32.7849,23800.0
2007-05-31 14:30:00,49.37,49.41,49.37,49.41,12000.0,32.7849,32.8115,32.7849,32.8115,12000.0
2007-05-31 14:35:00,49.41,49.43,49.4,49.43,6700.0,32.8115,32.8248,32.8049,32.8248,6700.0
2007-05-31 14:40:00,49.42,49.42,49.38,49.39,12900.0,32.8181,32.8181,32.7916,32.7982,12900.0
2007-05-31 14:45:00,49.39,49.52,49.37,49.51,29400.0,32.7982,32.8845,32.7849,32.8779,29400.0
2007-05-31 14:50:00,49.51,49.51,49.48,49.48,12600.0,32.8779,32.8779,32.858,32.858,12600.0
2007-05-31 14:55:00,49.48,49.51,49.39,49.39,12900.0,32.858,32.8779,32.7982,32.7982,12900.0
2007-05-31 15:00:00,49.38,49.4,49.38,49.38,14000.0,32.7916,32.8049,32.7916,32.7916,14000.0
2007-05-31 15:05:00,49.38,49.41,49.35,49.35,9600.0,32.7916,32.8115,32.7716,32.7716,9600.0
2007-05-31 15:10:00,49.36,49.36,49.33,49.35,16900.0,32.7783,32.7783,32.7584,32.7716,16900.0
2007-05-31 15:15:00,49.35,49.35,49.32,49.33,15900.0,32.7716,32.7716,32.7517,32.7584,15900.0
2007-05-31 15:20:00,49.33,49.35,49.32,49.32,7300.0,32.7584,32.7716,32.7517,32.7517,7300.0
2007-05-31 15:25:00,49.32,49.34,49.3,49.31,26200.0,32.7517,32.765,32.7384,32.7451,26200.0
2007-05-31 15:30:00,49.32,49.35,49.31,49.34,19300.0,32.7517,32.7716,32.7451,32.765,19300.0
2007-05-31 15:35:00,49.33,49.34,49.3,49.3,13400.0,32.7584,32.765,32.7384,32.7384,13400.0
2007-05-31 15:40:00,49.3,49.34,49.28,49.34,18500.0,32.7384,32.765,32.7252,32.765,18500.0
2007-05-31 15:45:00,49.34,49.35,49.27,49.28,35700.0,32.765,32.7716,32.7185,32.7252,35700.0
2007-05-31 15:50:00,49.28,49.29,49.24,49.27,32700.0,32.7252,32.7318,32.6986,32.7185,32700.0
2007-05-31 15:55:00,49.25,49.3,49.23,49.23,28400.0,32.7052,32.7384,32.692,32.692,28400.0
2007-06-01 09:30:00,49.4,49.4,49.28,49.28,44100.0,32.8049,32.8049,32.7252,32.7252,44100.0
2007-06-01 09:35:00,49.28,49.48,49.26,49.42,18100.0,32.7252,32.858,32.7119,32.8181,18100.0
2007-06-01 09:40:00,49.44,49.44,49.33,49.4,11900.0,32.8314,32.8314,32.7584,32.8049,11900.0
2007-06-01 09:45:00,49.4,49.41,49.28,49.35,10900.0,32.8049,32.8115,32.7252,32.7716,10900.0
2007-06-01 09:50:00,49.37,49.41,49.32,49.32,8500.0,32.7849,32.8115,32.7517,32.7517,8500.0
2007-06-01 09:55:00,49.32,49.35,49.31,49.35,11000.0,32.7517,32.7716,32.7451,32.7716,11000.0
2007-06-01 10:00:00,49.34,49.5,49.26,49.5,27300.0,32.765,32.8713,32.7119,32.8713,27300.0
2007-06-01 10:05:00,49.49,49.52,49.47,49.5,9800.0,32.8646,32.8845,32.8513,32.8713,9800.0
2007-06-01 10:10:00,49.49,49.51,49.46,49.46,35600.0,32.8646,32.8779,32.8447,32.8447,35600.0
2007-06-01 10:15:00,49.44,49.45,49.39,49.44,8800.0,32.8314,32.8381,32.7982,32.8314,8800.0
2007-06-01 10:20:00,49.45,49.46,49.38,49.38,8600.0,32.8381,32.8447,32.7916,32.7916,8600.0
2007-06-01 10:25:00,49.38,49.4,49.33,49.35,13300.0,32.7916,32.8049,32.7584,32.7716,13300.0
2007-06-01 10:30:00,49.35,49.4,49.29,49.32,13800.0,32.7716,32.8049,32.7318,32.7517,13800.0
2007-06-01 10:35:00,49.32,49.33,49.29,49.3,14100.0,32.7517,32.7584,32.7318,32.7384,14100.0
2007-06-01 10:40:00,49.3,49.3,49.24,49.24,15700.0,32.7384,32.7384,32.6986,32.6986,15700.0
2007-06-01 10:45:00,49.25,49.25,49.09,49.13,22300.0,32.7052,32.7052,32.599,32.6256,22300.0
2007-06-01 10:50:00,49.12,49.12,48.96,48.96,34500.0,32.6189,32.6189,32.5127,32.5127,34500.0
2007-06-01 10:55:00,48.96,48.98,48.85,48.88,28700.0,32.5127,32.5259,32.4396,32.4595,28700.0
2007-06-01 11:00:00,48.89,48.99,48.89,48.9,24200.0,32.4662,32.5326,32.4662,32.4728,24200.0
2007-06-01 11:05:00,48.92,48.99,48.88,48.99,20100.0,32.4861,32.5326,32.4595,32.5326,20100.0
2007-06-01 11:10:00,48.99,49.01,48.98,49.0,6900.0,32.5326,32.5459,32.5259,32.5392,6900.0
2007-06-01 11:15:00,48.98,49.05,48.98,49.02,13800.0,32.5259,32.5724,32.5259,32.5525,13800.0
2007-06-01 11:20:00,49.02,49.04,49.0,49.03,11600.0,32.5525,32.5658,32.5392,32.5591,11600.0
2007-06-01 11:25:00,49.03,49.12,49.03,49.11,16100.0,32.5591,32.6189,32.5591,32.6123,16100.0
2007-06-01 11:30:00,49.12,49.19,49.1,49.18,18800.0,32.6189,32.6654,32.6056,32.6588,18800.0
2007-06-01 11:35:00,49.17,49.19,49.11,49.11,15100.0,32.6521,32.6654,32.6123,32.6123,15100.0
2007-06-01 11:40:00,49.12,49.22,49.12,49.2,17200.0,32.6189,32.6853,32.6189,32.672,17200.0
2007-06-01 11:45:00,49.2,49.21,49.14,49.14,17100.0,32.672,32.6787,32.6322,32.6322,17100.0
2007-06-01 11:50:00,49.14,49.15,49.13,49.14,10100.0,32.6322,32.6388,32.6256,32.6322,10100.0
2007-06-01 11:55:00,49.15,49.16,49.06,49.07,9700.0,32.6388,32.6455,32.5791,32.5857,9700.0
2007-06-01 12:00:00,49.07,49.08,49.04,49.04,8900.0,32.5857,32.5924,32.5658,32.5658,8900.0
2007-06-01 12:05:00,49.02,49.04,49.0,49.03,14800.0,32.5525,32.5658,32.5392,32.5591,14800.0
2007-06-01 12:10:00,49.04,49.07,49.01,49.02,11000.0,32.5658,32.5857,32.5459,32.5525,11000.0
2007-06-01 12:15:00,49.02,49.02,48.97,48.98,7200.0,32.5525,32.5525,32.5193,32.5259,7200.0
2007-06-01 12:20:00,48.98,48.99,48.87,48.88,22000.0,32.5259,32.5326,32.4529,32.4595,22000.0
2007-06-01 12:25:00,48.89,48.89,48.87,48.88,8500.0,32.4662,32.4662,32.4529,32.4595,8500.0
2007-06-01 12:30:00,48.89,48.92,48.82,48.85,20900.0,32.4662,32.4861,32.4197,32.4396,20900.0
2007-06-01 12:35:00,48.86,48.87,48.78,48.85,24300.0,32.4463,32.4529,32.3931,32.4396,24300.0
2007-06-01 12:40:00,48.84,48.86,48.78,48.78,21600.0,32.433,32.4463,32.3931,32.3931,21600.0
2007-06-01 12:45:00,48.78,48.8,48.74,48.75,19200.0,32.3931,32.4064,32.3666,32.3732,19200.0
2007-06-01 12:50:00,48.75,48.97,48.75,48.97,18500.0,32.3732,32.5193,32.3732,32.5193,18500.0
2007-06-01 12:55:00,48.99,49.02,48.96,49.02,10300.0,32.5326,32.5525,32.5127,32.5525,10300.0
2007-06-01 13:00:00,49.0,49.02,48.94,49.0,10600.0,32.5392,32.5525,32.4994,32.5392,10600.0
2007-06-01 13:05:00,48.99,49.01,48.94,48.99,19100.0,32.5326,32.5459,32.4994,32.5326,19100.0
2007-06-01 13:10:00,48.99,49.14,48.99,49.14,12600.0,32.5326,32.6322,32.5326,32.6322,12600.0
2007-06-01 13:15:00,49.14,49.19,49.08,49.16,24700.0,32.6322,32.6654,32.5924,32.6455,24700.0
2007-06-01 13:20:00,49.17,49.17,49.05,49.05,9500.0,32.6521,32.6521,32.5724,32.5724,9500.0
2007-06-01 13:25:00,49.05,49.12,49.05,49.1,4500.0,32.5724,32.6189,32.5724,32.6056,4500.0
2007-06-01 13:30:00,49.11,49.11,49.09,49.09,4300.0,32.6123,32.6123,32.599,32.599,4300.0
2007-06-01 13:35:00,49.1,49.14,49.09,49.12,6400.0,32.6056,32.6322,32.599,32.6189,6400.0
2007-06-01 13:40:00,49.14,49.14,49.08,49.1,6600.0,32.6322,32.6322,32.5924,32.6056,6600.0
2007-06-01 13:45:00,49.1,49.12,49.09,49.12,5000.0,32.6056,32.6189,32.599,32.6189,5000.0
2007-06-01 13:50:00,49.12,49.2,49.12,49.13,12300.0,32.6189,32.672,32.6189,32.6256,12300.0
2007-06-01 13:55:00,49.13,49.14,49.1,49.13,5700.0,32.6256,32.6322,32.6056,32.6256,5700.0
2007-06-01 14:00:00,49.12,49.14,49.08,49.09,4400.0,32.6189,32.6322,32.5924,32.599,4400.0
2007-06-01 14:05:00,49.07,49.07,49.03,49.03,11200.0,32.5857,32.5857,32.5591,32.5591,11200.0
2007-06-01 14:10:00,49.03,49.05,49.0,49.03,11600.0,32.5591,32.5724,32.5392,32.5591,11600.0
2007-06-01 14:15:00,49.03,49.03,49.01,49.02,8500.0,32.5591,32.5591,32.5459,32.5525,8500.0
2007-06-01 14:20:00,49.02,49.03,48.98,49.0,15200.0,32.5525,32.5591,32.5259,32.5392,15200.0
2007-06-01 14:25:00,48.99,49.02,48.99,49.01,5700.0,32.5326,32.5525,32.5326,32.5459,5700.0
2007-06-01 14:30:00,49.01,49.02,48.99,49.01,9200.0,32.5459,32.5525,32.5326,32.5459,9200.0
2007-06-01 14:35:00,49.0,49.01,48.98,48.99,8600.0,32.5392,32.5459,32.5259,32.5326,8600.0
2007-06-01 14:40:00,48.99,49.02,48.96,48.96,21400.0,32.5326,32.5525,32.5127,32.5127,21400.0
2007-06-01 14:45:00,48.96,49.02,48.95,48.99,12300.0,32.5127,32.5525,32.506,32.5326,12300.0
2007-06-01 14:50:00,49.0,49.01,48.94,48.97,22800.0,32.5392,32.5459,32.4994,32.5193,22800.0
2007-06-01 14:55:00,48.97,48.98,48.91,48.93,20500.0,32.5193,32.5259,32.4795,32.4927,20500.0
2007-06-01 15:00:00,48.94,48.95,48.88,48.89,28400.0,32.4994,32.506,32.4595,32.4662,28400.0
2007-06-01 15:05:00,48.9,48.92,48.86,48.89,22500.0,32.4728,32.4861,32.4463,32.4662,22500.0
2007-06-01 15:10:00,48.89,48.9,48.87,48.87,12900.0,32.4662,32.4728,32.4529,32.4529,12900.0
2007-06-01 15:15:00,48.88,48.91,48.87,48.9,10100.0,32.4595,32.4795,32.4529,32.4728,10100.0
2007-06-01 15:20:00,48.91,48.93,48.89,48.9,20500.0,32.4795,32.4927,32.4662,32.4728,20500.0
2007-06-01 15:25:00,48.9,48.92,48.9,48.91,11000.0,32.4728,32.4861,32.4728,32.4795,11000.0
2007-06-01 15:30:00,48.91,48.97,48.9,48.94,27200.0,32.4795,32.5193,32.4728,32.4994,27200.0
2007-06-01 15:35:00,48.94,48.94,48.9,48.91,13800.0,32.4994,32.4994,32.4728,32.4795,13800.0
2007-06-01 15:40:00,48.92,48.96,48.9,48.91,48500.0,32.4861,32.5127,32.4728,32.4795,48500.0
2007-06-01 15:45:00,48.91,48.95,48.91,48.93,14400.0,32.4795,32.506,32.4795,32.4927,14400.0
2007-06-01 15:50:00,48.93,49.0,48.93,48.96,14300.0,32.4927,32.5392,32.4927,32.5127,14300.0
2007-06-01 15:55:00,48.96,49.02,48.96,48.98,17300.0,32.5127,32.5525,32.5127,32.5259,17300.0
2007-06-04 09:30:00,48.75,49.09,48.75,48.99,33300.0,32.3732,32.599,32.3732,32.5326,33300.0
2007-06-04 09:35:00,48.99,49.15,48.96,49.05,17300.0,32.5326,32.6388,32.5127,32.5724,17300.0
2007-06-04 09:40:00,49.08,49.08,49.0,49.0,10100.0,32.5924,32.5924,32.5392,32.5392,10100.0
2007-06-04 09:45:00,49.0,49.01,48.88,48.96,20200.0,32.5392,32.5459,32.4595,32.5127,20200.0
2007-06-04 09:50:00,48.95,49.1,48.94,49.06,16500.0,32.506,32.6056,32.4994,32.5791,16500.0
2007-06-04 09:55:00,49.11,49.11,48.93,48.95,10400.0,32.6123,32.6123,32.4927,32.506,10400.0
2007-06-04 10:00:00,48.94,49.02,48.87,48.95,53000.0,32.4994,32.5525,32.4529,32.506,53000.0
2007-06-04 10:05:00,48.91,48.96,48.81,48.9,29000.0,32.4795,32.5127,32.4131,32.4728,29000.0
2007-06-04 10:10:00,48.91,48.91,48.75,48.78,42900.0,32.4795,32.4795,32.3732,32.3931,42900.0
2007-06-04 10:15:00,48.78,48.83,48.59,48.64,27500.0,32.3931,32.4263,32.267,32.3002,27500.0
2007-06-04 10:20:00,48.64,48.7,48.6,48.62,21600.0,32.3002,32.34,32.2736,32.2869,21600.0
2007-06-04 10:25:00,48.62,48.74,48.62,48.69,28300.0,32.2869,32.3666,32.2869,32.3334,28300.0
2007-06-04 10:30:00,48.69,48.81,48.68,48.77,12600.0,32.3334,32.4131,32.3267,32.3865,12600.0
2007-06-04 10:35:00,48.77,48.79,48.75,48.78,8800.0,32.3865,32.3998,32.3732,32.3931,8800.0
2007-06-04 10:40:00,48.78,48.8,48.6,48.63,21900.0,32.3931,32.4064,32.2736,32.2935,21900.0
2007-06-04 10:45:00,48.63,48.65,48.56,48.56,15100.0,32.2935,32.3068,32.247,32.247,15100.0
2007-06-04 10:50:00,48.56,48.58,48.47,48.52,32900.0,32.247,32.2603,32.1873,32.2205,32900.0
2007-06-04 10:55:00,48.52,48.58,48.52,48.57,6300.0,32.2205,32.2603,32.2205,32.2537,6300.0
2007-06-04 11:00:00,48.57,48.58,48.52,48.55,14900.0,32.2537,32.2603,32.2205,32.2404,14900.0
2007-06-04 11:05:00,48.52,48.65,48.52,48.65,18100.0,32.2205,32.3068,32.2205,32.3068,18100.0
2007-06-04 11:10:00,48.67,48.84,48.67,48.84,8700.0,32.3201,32.433,32.3201,32.433,8700.0
2007-06-04 11:15:00,48.84,48.86,48.76,48.76,18000.0,32.433,32.4463,32.3798,32.3798,18000.0
2007-06-04 11:20:00,48.76,48.86,48.75,48.85,22500.0,32.3798,32.4463,32.3732,32.4396,22500.0
2007-06-04 11:25:00,48.85,48.85,48.75,48.77,10600.0,32.4396,32.4396,32.3732,32.3865,10600.0
2007-06-04 11:30:00,48.79,48.82,48.74,48.81,9000.0,32.3998,32.4197,32.3666,32.4131,9000.0
2007-06-04 11:35:00,48.8,48.82,48.74,48.75,9000.0,32.4064,32.4197,32.3666,32.3732,9000.0
2007-06-04 11:40:00,48.76,48.77,48.61,48.61,18700.0,32.3798,32.3865,32.2802,32.2802,18700.0
2007-06-04 11:45:00,48.61,48.65,48.49,48.5,32100.0,32.2802,32.3068,32.2006,32.2072,32100.0
2007-06-04 11:50:00,48.53,48.58,48.51,48.58,9200.0,32.2271,32.2603,32.2138,32.2603,9200.0
2007-06-04 11:55:00,48.58,48.83,48.58,48.83,38500.0,32.2603,32.4263,32.2603,32.4263,38500.0
2007-06-04 12:00:00,48.82,48.85,48.81,48.85,7700.0,32.4197,32.4396,32.4131,32.4396,7700.0
2007-06-04 12:05:00,48.84,48.89,48.84,48.88,7200.0,32.433,32.4662,32.433,32.4595,7200.0
2007-06-04 12:10:00,48.88,48.89,48.68,48.68,16900.0,32.4595,32.4662,32.3267,32.3267,16900.0
2007-06-04 12:15:00,48.68,48.7,48.59,48.62,14500.0,32.3267,32.34,32.267,32.2869,14500.0
2007-06-04 12:20:00,48.62,48.84,48.62,48.84,16000.0,32.2869,32.433,32.2869,32.433,16000.0
2007-06-04 12:25:00,48.83,48.9,48.82,48.9,6600.0,32.4263,32.4728,32.4197,32.4728,6600.0
2007-06-04 12:30:00,48.89,48.91,48.87,48.9,6400.0,32.4662,32.4795,32.4529,32.4728,6400.0
2007-06-04 12:35:00,48.9,48.96,48.89,48.96,13300.0,32.4728,32.5127,32.4662,32.5127,13300.0
2007-06-04 12:40:00,48.95,48.96,48.93,48.93,9100.0,32.506,32.5127,32.4927,32.4927,9100.0
2007-06-04 12:45:00,48.94,48.96,48.88,48.9,25900.0,32.4994,32.5127,32.4595,32.4728,25900.0
2007-06-04 12:50:00,48.89,48.93,48.88,48.89,8500.0,32.4662,32.4927,32.4595,32.4662,8500.0
2007-06-04 12:55:00,48.89,48.96,48.89,48.96,17800.0,32.4662,32.5127,32.4662,32.5127,17800.0
2007-06-04 13:00:00,48.97,49.06,48.96,49.06,11100.0,32.5193,32.5791,32.5127,32.5791,11100.0
2007-06-04 13:05:00,49.05,49.07,49.04,49.05,9600.0,32.5724,32.5857,32.5658,32.5724,9600.0
2007-06-04 13:10:00,49.05,49.08,49.03,49.05,8400.0,32.5724,32.5924,32.5591,32.5724,8400.0
2007-06-04 13:15:00,49.06,49.06,49.0,49.0,6000.0,32.5791,32.5791,32.5392,32.5392,6000.0
2007-06-04 13:20:00,48.98,49.0,48.95,48.98,13900.0,32.5259,32.5392,32.506,32.5259,13900.0
2007-06-04 13:25:00,48.99,49.01,48.94,48.95,16500.0,32.5326,32.5459,32.4994,32.506,16500.0
2007-06-04 13:30:00,48.95,48.95,48.88,48.88,19200.0,32.506,32.506,32.4595,32.4595,19200.0
2007-06-04 13:35:00,48.88,48.92,48.76,48.78,38100.0,32.4595,32.4861,32.3798,32.3931,38100.0
2007-06-04 13:40:00,48.76,48.84,48.75,48.78,32400.0,32.3798,32.433,32.3732,32.3931,32400.0
2007-06-04 13:45:00,48.8,48.81,48.78,48.81,8100.0,32.4064,32.4131,32.3931,32.4131,8100.0
2007-06-04 13:50:00,48.8,48.84,48.78,48.78,9400.0,32.4064,32.433,32.3931,32.3931,9400.0
2007-06-04 13:55:00,48.78,48.8,48.78,48.79,5500.0,32.3931,32.4064,32.3931,32.3998,5500.0
2007-06-04 14:00:00,48.79,48.83,48.74,48.83,17300.0,32.3998,32.4263,32.3666,32.4263,17300.0
2007-06-04 14:05:00,48.83,48.85,48.81,48.85,12600.0,32.4263,32.4396,32.4131,32.4396,12600.0
2007-06-04 14:10:00,48.84,48.84,48.8,48.8,7300.0,32.433,32.433,32.4064,32.4064,7300.0
2007-06-04 14:15:00,48.81,48.81,48.78,48.81,4200.0,32.4131,32.4131,32.3931,32.4131,4200.0
2007-06-04 14:20:00,48.8,48.82,48.8,48.8,8900.0,32.4064,32.4197,32.4064,32.4064,8900.0
2007-06-04 14:25:00,48.8,48.81,48.79,48.79,8200.0,32.4064,32.4131,32.3998,32.3998,8200.0
2007-06-04 14:30:00,48.79,48.8,48.72,48.77,8700.0,32.3998,32.4064,32.3533,32.3865,8700.0
2007-06-04 14:35:00,48.75,48.82,48.75,48.82,9600.0,32.3732,32.4197,32.3732,32.4197,9600.0
2007-06-04 14:40:00,48.82,48.85,48.81,48.84,9000.0,32.4197,32.4396,32.4131,32.433,9000.0
2007-06-04 14:45:00,48.83,48.87,48.83,48.87,7600.0,32.4263,32.4529,32.4263,32.4529,7600.0
2007-06-04 14:50:00,48.86,48.88,48.83,48.86,13800.0,32.4463,32.4595,32.4263,32.4463,13800.0
2007-06-04 14:55:00,48.86,48.88,48.84,48.87,14600.0,32.4463,32.4595,32.433,32.4529,14600.0
2007-06-04 15:00:00,48.87,48.9,48.87,48.89,12000.0,32.4529,32.4728,32.4529,32.4662,12000.0
2007-06-04 15:05:00,48.89,48.9,48.81,48.81,20400.0,32.4662,32.4728,32.4131,32.4131,20400.0
2007-06-04 15:10:00,48.81,48.83,48.76,48.79,20200.0,32.4131,32.4263,32.3798,32.3998,20200.0
2007-06-04 15:15:00,48.8,48.83,48.76,48.76,20500.0,32.4064,32.4263,32.3798,32.3798,20500.0
2007-06-04 15:20:00,48.77,48.81,48.74,48.79,34600.0,32.3865,32.4131,32.3666,32.3998,34600.0
2007-06-04 15:25:00,48.78,48.82,48.78,48.81,8500.0,32.3931,32.4197,32.3931,32.4131,8500.0
2007-06-04 15:30:00,48.82,48.84,48.81,48.84,17000.0,32.4197,32.433,32.4131,32.433,17000.0
2007-06-04 15:35:00,48.84,48.87,48.83,48.87,15400.0,32.433,32.4529,32.4263,32.4529,15400.0
2007-06-04 15:40:00,48.88,48.91,48.87,48.91,14600.0,32.4595,32.4795,32.4529,32.4795,14600.0
2007-06-04 15:45:00,48.91,48.95,48.9,48.95,23200.0,32.4795,32.506,32.4728,32.506,23200.0
2007-06-04 15:50:00,48.96,48.96,48.93,48.93,22300.0,32.5127,32.5127,32.4927,32.4927,22300.0
2007-06-04 15:55:00,48.94,48.95,48.88,48.92,29800.0,32.4994,32.506,32.4595,32.4861,29800.0
2007-06-05 09:30:00,48.93,48.93,48.93,48.93,0.0,32.4927,32.4927,32.4927,32.4927,0.0
2007-06-05 09:35:00,48.75,48.9,48.68,48.89,35700.0,32.3732,32.4728,32.3267,32.4662,35700.0
2007-06-05 09:40:00,48.83,48.95,48.81,48.85,22900.0,32.4263,32.506,32.4131,32.4396,22900.0
2007-06-05 09:45:00,48.9,48.92,48.76,48.79,37000.0,32.4728,32.4861,32.3798,32.3998,37000.0
2007-06-05 09:50:00,48.8,48.85,48.7,48.74,32300.0,32.4064,32.4396,32.34,32.3666,32300.0
2007-06-05 09:55:00,48.76,48.78,48.62,48.74,15200.0,32.3798,32.3931,32.2869,32.3666,15200.0
2007-06-05 10:00:00,48.76,48.84,48.6,48.76,36300.0,32.3798,32.433,32.2736,32.3798,36300.0
2007-06-05 10:05:00,48.77,48.8,48.71,48.71,22100.0,32.3865,32.4064,32.3466,32.3466,22100.0
2007-06-05 10:10:00,48.7,48.77,48.64,48.69,22900.0,32.34,32.3865,32.3002,32.3334,22900.0
2007-06-05 10:15:00,48.7,48.76,48.56,48.62,15000.0,32.34,32.3798,32.247,32.2869,15000.0
2007-06-05 10:20:00,48.62,48.63,48.5,48.5,16000.0,32.2869,32.2935,32.2072,32.2072,16000.0
2007-06-05 10:25:00,48.51,48.62,48.49,48.56,14700.0,32.2138,32.2869,32.2006,32.247,14700.0
2007-06-05 10:30:00,48.57,48.59,48.46,48.51,26000.0,32.2537,32.267,32.1806,32.2138,26000.0
2007-06-05 10:35:00,48.54,48.61,48.51,48.6,24400.0,32.2338,32.2802,32.2138,32.2736,24400.0
2007-06-05 10:40:00,48.59,48.59,48.47,48.52,17400.0,32.267,32.267,32.1873,32.2205,17400.0
2007-06-05 10:45:00,48.56,48.7,48.56,48.69,9300.0,32.247,32.34,32.247,32.3334,9300.0
2007-06-05 10:50:00,48.7,48.7,48.56,48.69,20500.0,32.34,32.34,32.247,32.3334,20500.0
2007-06-05 10:55:00,48.69,48.7,48.58,48.58,19000.0,32.3334,32.34,32.2603,32.2603,19000.0
2007-06-05 11:00:00,48.57,48.7,48.57,48.7,11100.0,32.2537,32.34,32.2537,32.34,11100.0
2007-06-05 11:05:00,48.68,48.68,48.63,48.68,11200.0,32.3267,32.3267,32.2935,32.3267,11200.0
2007-06-05 11:10:00,48.68,48.71,48.58,48.59,13900.0,32.3267,32.3466,32.2603,32.267,13900.0
2007-06-05 11:15:00,48.6,48.61,48.5,48.53,11300.0,32.2736,32.2802,32.2072,32.2271,11300.0
2007-06-05 11:20:00,48.54,48.56,48.5,48.5,5100.0,32.2338,32.247,32.2072,32.2072,5100.0
2007-06-05 11:25:00,48.5,48.5,48.46,48.47,9600.0,32.2072,32.2072,32.1806,32.1873,9600.0
2007-06-05 11:30:00,48.46,48.46,48.38,48.39,14100.0,32.1806,32.1806,32.1275,32.1341,14100.0
2007-06-05 11:35:00,48.39,48.39,48.3,48.31,23000.0,32.1341,32.1341,32.0744,32.081,23000.0
2007-06-05 11:40:00,48.32,48.35,48.25,48.26,17900.0,32.0877,32.1076,32.0412,32.0478,17900.0
2007-06-05 11:45:00,48.28,48.28,48.13,48.18,31600.0,32.0611,32.0611,31.9615,31.9947,31600.0
2007-06-05 11:50:00,48.16,48.43,48.16,48.4,25600.0,31.9814,32.1607,31.9814,32.1408,25600.0
2007-06-05 11:55:00,48.4,48.44,48.35,48.36,14500.0,32.1408,32.1673,32.1076,32.1142,14500.0
2007-06-05 12:00:00,48.34,48.35,48.19,48.25,12200.0,32.1009,32.1076,32.0013,32.0412,12200.0
2007-06-05 12:05:00,48.25,48.26,48.18,48.19,20600.0,32.0412,32.0478,31.9947,32.0013,20600.0
2007-06-05 12:10:00,48.19,48.21,48.11,48.17,25700.0,32.0013,32.0146,31.9482,31.9881,25700.0
2007-06-05 12:15:00,48.18,48.18,48.11,48.13,12400.0,31.9947,31.9947,31.9482,31.9615,12400.0
2007-06-05 12:20:00,48.14,48.26,48.11,48.11,18500.0,31.9681,32.0478,31.9482,31.9482,18500.0
2007-06-05 12:25:00,48.12,48.14,48.05,48.11,32000.0,31.9548,31.9681,31.9084,31.9482,32000.0
2007-06-05 12:30:00,48.11,48.27,48.11,48.24,21200.0,31.9482,32.0545,31.9482,32.0345,21200.0
2007-06-05 12:35:00,48.26,48.3,48.24,48.26,11800.0,32.0478,32.0744,32.0345,32.0478,11800.0
2007-06-05 12:40:00,48.26,48.27,48.05,48.08,28400.0,32.0478,32.0545,31.9084,31.9283,28400.0
2007-06-05 12:45:00,48.08,48.17,48.07,48.16,13800.0,31.9283,31.9881,31.9216,31.9814,13800.0
2007-06-05 12:50:00,48.15,48.29,48.15,48.27,6600.0,31.9748,32.0677,31.9748,32.0545,6600.0
2007-06-05 12:55:00,48.28,48.31,48.28,48.31,4400.0,32.0611,32.081,32.0611,32.081,4400.0
2007-06-05 13:00:00,48.29,48.29,48.1,48.14,18700.0,32.0677,32.0677,31.9416,31.9681,18700.0
2007-06-05 13:05:00,48.12,48.14,48.06,48.12,16100.0,31.9548,31.9681,31.915,31.9548,16100.0
2007-06-05 13:10:00,48.12,48.22,48.1,48.15,16600.0,31.9548,32.0213,31.9416,31.9748,16600.0
2007-06-05 13:15:00,48.14,48.14,48.06,48.07,16700.0,31.9681,31.9681,31.915,31.9216,16700.0
2007-06-05 13:20:00,48.07,48.1,48.05,48.1,8800.0,31.9216,31.9416,31.9084,31.9416,8800.0
2007-06-05 13:25:00,48.1,48.1,48.01,48.04,11300.0,31.9416,31.9416,31.8818,31.9017,11300.0
2007-06-05 13:30:00,48.05,48.07,48.01,48.07,9700.0,31.9084,31.9216,31.8818,31.9216,9700.0
2007-06-05 13:35:00,48.07,48.17,48.07,48.17,7400.0,31.9216,31.9881,31.9216,31.9881,7400.0
2007-06-05 13:40:00,48.11,48.17,48.04,48.06,10200.0,31.9482,31.9881,31.9017,31.915,10200.0
2007-06-05 13:45:00,48.08,48.18,48.08,48.18,6300.0,31.9283,31.9947,31.9283,31.9947,6300.0
2007-06-05 13:50:00,48.18,48.24,48.18,48.24,7100.0,31.9947,32.0345,31.9947,32.0345,7100.0
2007-06-05 13:55:00,48.23,48.26,48.22,48.24,13200.0,32.0279,32.0478,32.0213,32.0345,13200.0
2007-06-05 14:00:00,48.22,48.26,48.22,48.26,5900.0,32.0213,32.0478,32.0213,32.0478,5900.0
2007-06-05 14:05:00,48.26,48.26,48.17,48.17,16200.0,32.0478,32.0478,31.9881,31.9881,16200.0
2007-06-05 14:10:00,48.18,48.2,48.15,48.16,10600.0,31.9947,32.008,31.9748,31.9814,10600.0
2007-06-05 14:15:00,48.17,48.18,48.14,48.18,9400.0,31.9881,31.9947,31.9681,31.9947,9400.0
2007-06-05 14:20:00,48.19,48.28,48.19,48.26,24200.0,32.0013,32.0611,32.0013,32.0478,24200.0
2007-06-05 14:25:00,48.24,48.29,48.23,48.23,6600.0,32.0345,32.0677,32.0279,32.0279,6600.0
2007-06-05 14:30:00,48.25,48.27,48.2,48.2,9300.0,32.0412,32.0545,32.008,32.008,9300.0
2007-06-05 14:35:00,48.22,48.23,48.19,48.22,9800.0,32.0213,32.0279,32.0013,32.0213,9800.0
2007-06-05 14:40:00,48.23,48.23,48.16,48.18,6300.0,32.0279,32.0279,31.9814,31.9947,6300.0
2007-06-05 14:45:00,48.19,48.25,48.16,48.24,8600.0,32.0013,32.0412,31.9814,32.0345,8600.0
2007-06-05 14:50:00,48.24,48.24,48.15,48.15,22100.0,32.0345,32.0345,31.9748,31.9748,22100.0
2007-06-05 14:55:00,48.17,48.17,48.06,48.09,13900.0,31.9881,31.9881,31.915,31.9349,13900.0
2007-06-05 15:00:00,48.07,48.07,48.04,48.07,17300.0,31.9216,31.9216,31.9017,31.9216,17300.0
2007-06-05 15:05:00,48.06,48.1,48.06,48.09,12500.0,31.915,31.9416,31.915,31.9349,12500.0
2007-06-05 15:10:00,48.1,48.18,48.1,48.16,27100.0,31.9416,31.9947,31.9416,31.9814,27100.0
2007-06-05 15:15:00,48.16,48.19,48.15,48.15,27100.0,31.9814,32.0013,31.9748,31.9748,27100.0
2007-06-05 15:20:00,48.15,48.23,48.15,48.23,13800.0,31.9748,32.0279,31.9748,32.0279,13800.0
2007-06-05 15:25:00,48.22,48.3,48.22,48.3,19800.0,32.0213,32.0744,32.0213,32.0744,19800.0
2007-06-05 15:30:00,48.3,48.37,48.28,48.33,37300.0,32.0744,32.1209,32.0611,32.0943,37300.0
2007-06-05 15:35:00,48.33,48.34,48.27,48.3,19200.0,32.0943,32.1009,32.0545,32.0744,19200.0
2007-06-05 15:40:00,48.3,48.3,48.23,48.23,29600.0,32.0744,32.0744,32.0279,32.0279,29600.0
2007-06-05 15:45:00,48.24,48.25,48.21,48.22,19900.0,32.0345,32.0412,32.0146,32.0213,19900.0
2007-06-05 15:50:00,48.21,48.22,48.17,48.17,33400.0,32.0146,32.0213,31.9881,31.9881,33400.0
2007-06-05 15:55:00,48.18,48.18,48.07,48.12,64800.0,31.9947,31.9947,31.9216,31.9548,64800.0
2007-06-06 09:30:00,48.0,48.03,47.91,47.99,19100.0,31.8752,31.8951,31.8154,31.8685,19100.0
2007-06-06 09:35:00,47.94,47.98,47.85,47.85,28600.0,31.8353,31.8619,31.7756,31.7756,28600.0
2007-06-06 09:40:00,47.86,47.9,47.76,47.88,34300.0,31.7822,31.8088,31.7158,31.7955,34300.0
2007-06-06 09:45:00,47.87,47.89,47.52,47.52,24400.0,31.7888,31.8021,31.5564,31.5564,24400.0
2007-06-06 09:50:00,47.56,47.62,47.37,47.5,57500.0,31.583,31.6228,31.4568,31.5431,57500.0
2007-06-06 09:55:00,47.52,47.86,47.5,47.86,53000.0,31.5564,31.7822,31.5431,31.7822,53000.0
2007-06-06 10:00:00,47.86,47.91,47.54,47.56,29400.0,31.7822,31.8154,31.5697,31.583,29400.0
2007-06-06 10:05:00,47.56,47.59,47.5,47.53,17300.0,31.583,31.6029,31.5431,31.563,17300.0
2007-06-06 10:10:00,47.51,47.63,47.48,47.62,24800.0,31.5498,31.6295,31.5298,31.6228,24800.0
2007-06-06 10:15:00,47.62,47.73,47.61,47.63,14700.0,31.6228,31.6959,31.6162,31.6295,14700.0
2007-06-06 10:20:00,47.61,47.65,47.56,47.61,18700.0,31.6162,31.6427,31.583,31.6162,18700.0
2007-06-06 10:25:00,47.62,47.7,47.59,47.6,26000.0,31.6228,31.6759,31.6029,31.6095,26000.0
2007-06-06 10:30:00,47.6,47.65,47.5,47.58,19900.0,31.6095,31.6427,31.5431,31.5963,19900.0
2007-06-06 10:35:00,47.56,47.56,47.44,47.48,36500.0,31.583,31.583,31.5033,31.5298,36500.0
2007-06-06 10:40:00,47.46,47.64,47.45,47.61,13100.0,31.5166,31.6361,31.5099,31.6162,13100.0
2007-06-06 10:45:00,47.63,47.65,47.61,47.64,10600.0,31.6295,31.6427,31.6162,31.6361,10600.0
2007-06-06 10:50:00,47.63,47.63,47.4,47.53,22400.0,31.6295,31.6295,31.4767,31.563,22400.0
2007-06-06 10:55:00,47.53,47.56,47.43,47.48,15100.0,31.563,31.583,31.4966,31.5298,15100.0
2007-06-06 11:00:00,47.48,47.55,47.43,47.43,17200.0,31.5298,31.5763,31.4966,31.4966,17200.0
2007-06-06 11:05:00,47.44,47.49,47.43,47.48,7500.0,31.5033,31.5365,31.4966,31.5298,7500.0
2007-06-06 11:10:00,47.49,47.54,47.49,47.54,14800.0,31.5365,31.5697,31.5365,31.5697,14800.0
2007-06-06 11:15:00,47.54,47.54,47.41,47.47,25000.0,31.5697,31.5697,31.4834,31.5232,25000.0
2007-06-06 11:20:00,47.48,47.49,47.37,47.37,30500.0,31.5298,31.5365,31.4568,31.4568,30500.0
2007-06-06 11:25:00,47.37,47.39,47.35,47.36,14900.0,31.4568,31.4701,31.4435,31.4502,14900.0
2007-06-06 11:30:00,47.35,47.35,47.27,47.33,13200.0,31.4435,31.4435,31.3904,31.4302,13200.0
2007-06-06 11:35:00,47.33,47.37,47.28,47.28,14500.0,31.4302,31.4568,31.397,31.397,14500.0
2007-06-06 11:40:00,47.28,47.32,47.25,47.31,14400.0,31.397,31.4236,31.3771,31.417,14400.0
2007-06-06 11:45:00,47.3,47.3,47.17,47.19,41200.0,31.4103,31.4103,31.324,31.3373,41200.0
2007-06-06 11:50:00,47.18,47.21,47.14,47.21,25100.0,31.3306,31.3505,31.3041,31.3505,25100.0
2007-06-06 11:55:00,47.21,47.21,47.14,47.15,14300.0,31.3505,31.3505,31.3041,31.3107,14300.0
2007-06-06 12:00:00,47.14,47.27,47.14,47.24,13700.0,31.3041,31.3904,31.3041,31.3705,13700.0
2007-06-06 12:05:00,47.26,47.37,47.26,47.32,11400.0,31.3838,31.4568,31.3838,31.4236,11400.0
2007-06-06 12:10:00,47.33,47.35,47.26,47.28,11100.0,31.4302,31.4435,31.3838,31.397,11100.0
2007-06-06 12:15:00,47.26,47.32,47.23,47.32,23100.0,31.3838,31.4236,31.3638,31.4236,23100.0
2007-06-06 12:20:00,47.31,47.35,47.3,47.3,16200.0,31.417,31.4435,31.4103,31.4103,16200.0
2007-06-06 12:25:00,47.3,47.32,47.23,47.26,45300.0,31.4103,31.4236,31.3638,31.3838,45300.0
2007-06-06 12:30:00,47.26,47.26,47.23,47.25,9000.0,31.3838,31.3838,31.3638,31.3771,9000.0
2007-06-06 12:35:00,47.25,47.26,47.18,47.18,19400.0,31.3771,31.3838,31.3306,31.3306,19400.0
2007-06-06 12:40:00,47.19,47.22,47.17,47.19,8000.0,31.3373,31.3572,31.324,31.3373,8000.0
2007-06-06 12:45:00,47.19,47.2,47.13,47.15,19300.0,31.3373,31.3439,31.2974,31.3107,19300.0
2007-06-06 12:50:00,47.14,47.17,47.08,47.11,27900.0,31.3041,31.324,31.2642,31.2841,27900.0
2007-06-06 12:55:00,47.1,47.14,47.1,47.13,20600.0,31.2775,31.3041,31.2775,31.2974,20600.0
2007-06-06 13:00:00,47.13,47.18,47.13,47.13,19200.0,31.2974,31.3306,31.2974,31.2974,19200.0
2007-06-06 13:05:00,47.16,47.2,47.15,47.2,7100.0,31.3173,31.3439,31.3107,31.3439,7100.0
2007-06-06 13:10:00,47.2,47.22,47.1,47.14,25800.0,31.3439,31.3572,31.2775,31.3041,25800.0
2007-06-06 13:15:00,47.14,47.21,47.11,47.19,18900.0,31.3041,31.3505,31.2841,31.3373,18900.0
2007-06-06 13:20:00,47.2,47.21,47.11,47.14,13500.0,31.3439,31.3505,31.2841,31.3041,13500.0
2007-06-06 13:25:00,47.14,47.17,47.11,47.15,9500.0,31.3041,31.324,31.2841,31.3107,9500.0
2007-06-06 13:30:00,47.15,47.19,47.15,47.19,6200.0,31.3107,31.3373,31.3107,31.3373,6200.0
2007-06-06 13:35:00,47.19,47.24,47.18,47.19,14000.0,31.3373,31.3705,31.3306,31.3373,14000.0
2007-06-06 13:40:00,47.19,47.2,47.17,47.19,13500.0,31.3373,31.3439,31.324,31.3373,13500.0
2007-06-06 13:45:00,47.2,47.21,47.16,47.19,19900.0,31.3439,31.3505,31.3173,31.3373,19900.0
2007-06-06 13:50:00,47.18,47.19,47.12,47.17,16400.0,31.3306,31.3373,31.2908,31.324,16400.0
2007-06-06 13:55:00,47.16,47.21,47.16,47.19,20700.0,31.3173,31.3505,31.3173,31.3373,20700.0
2007-06-06 14:00:00,47.18,47.2,47.16,47.16,9500.0,31.3306,31.3439,31.3173,31.3173,9500.0
2007-06-06 14:05:00,47.16,47.18,47.16,47.17,4900.0,31.3173,31.3306,31.3173,31.324,4900.0
2007-06-06 14:10:00,47.17,47.2,47.15,47.17,20300.0,31.324,31.3439,31.3107,31.324,20300.0
2007-06-06 14:15:00,47.16,47.17,47.15,47.15,8300.0,31.3173,31.324,31.3107,31.3107,8300.0
2007-06-06 14:20:00,47.14,47.14,47.07,47.08,20500.0,31.3041,31.3041,31.2576,31.2642,20500.0
2007-06-06 14:25:00,47.09,47.2,47.08,47.13,16800.0,31.2709,31.3439,31.2642,31.2974,16800.0
2007-06-06 14:30:00,47.12,47.16,47.11,47.15,10500.0,31.2908,31.3173,31.2841,31.3107,10500.0
2007-06-06 14:35:00,47.15,47.16,47.13,47.16,8800.0,31.3107,31.3173,31.2974,31.3173,8800.0
2007-06-06 14:40:00,47.16,47.2,47.15,47.19,18800.0,31.3173,31.3439,31.3107,31.3373,18800.0
2007-06-06 14:45:00,47.18,47.19,47.12,47.18,9300.0,31.3306,31.3373,31.2908,31.3306,9300.0
2007-06-06 14:50:00,47.19,47.21,47.15,47.2,18800.0,31.3373,31.3505,31.3107,31.3439,18800.0
2007-06-06 14:55:00,47.19,47.22,47.18,47.19,39000.0,31.3373,31.3572,31.3306,31.3373,39000.0
2007-06-06 15:00:00,47.2,47.21,47.17,47.17,35500.0,31.3439,31.3505,31.324,31.324,35500.0
2007-06-06 15:05:00,47.19,47.22,47.17,47.2,32000.0,31.3373,31.3572,31.324,31.3439,32000.0
2007-06-06 15:10:00,47.19,47.2,47.19,47.19,25100.0,31.3373,31.3439,31.3373,31.3373,25100.0
2007-06-06 15:15:00,47.19,47.24,47.19,47.23,27700.0,31.3373,31.3705,31.3373,31.3638,27700.0
2007-06-06 15:20:00,47.23,47.3,47.23,47.29,31300.0,31.3638,31.4103,31.3638,31.4037,31300.0
2007-06-06 15:25:00,47.29,47.31,47.25,47.25,37400.0,31.4037,31.417,31.3771,31.3771,37400.0
2007-06-06 15:30:00,47.25,47.3,47.25,47.28,26200.0,31.3771,31.4103,31.3771,31.397,26200.0
2007-06-06 15:35:00,47.29,47.31,47.22,47.24,30100.0,31.4037,31.417,31.3572,31.3705,30100.0
2007-06-06 15:40:00,47.23,47.24,47.2,47.24,15300.0,31.3638,31.3705,31.3439,31.3705,15300.0
2007-06-06 15:45:00,47.24,47.28,47.23,47.26,20600.0,31.3705,31.397,31.3638,31.3838,20600.0
2007-06-06 15:50:00,47.27,47.28,47.19,47.19,22000.0,31.3904,31.397,31.3373,31.3373,22000.0
2007-06-06 15:55:00,47.19,47.21,47.16,47.2,34600.0,31.3373,31.3505,31.3173,31.3439,34600.0
2007-06-07 09:30:00,47.14,47.15,47.14,47.15,15300.0,31.3041,31.3107,31.3041,31.3107,15300.0
2007-06-07 09:35:00,47.18,47.18,46.75,46.89,47000.0,31.3306,31.3306,31.0451,31.138,47000.0
2007-06-07 09:40:00,46.89,46.89,46.62,46.65,46700.0,31.138,31.138,30.9587,30.9787,46700.0
2007-06-07 09:45:00,46.66,46.73,46.5,46.51,43200.0,30.9853,31.0318,30.8791,30.8857,43200.0
2007-06-07 09:50:00,46.5,46.7,46.45,46.65,60600.0,30.8791,31.0119,30.8459,30.9787,60600.0
2007-06-07 09:55:00,46.65,46.68,46.53,46.59,37000.0,30.9787,30.9986,30.899,30.9388,37000.0
2007-06-07 10:00:00,46.58,46.71,46.57,46.68,34700.0,30.9322,31.0185,30.9255,30.9986,34700.0
2007-06-07 10:05:00,46.68,46.68,46.47,46.62,22200.0,30.9986,30.9986,30.8591,30.9587,22200.0
2007-06-07 10:10:00,46.63,46.64,46.55,46.63,20700.0,30.9654,30.972,30.9123,30.9654,20700.0
2007-06-07 10:15:00,46.65,46.66,46.47,46.54,43400.0,30.9787,30.9853,30.8591,30.9056,43400.0
2007-06-07 10:20:00,46.52,46.6,46.46,46.46,31300.0,30.8923,30.9455,30.8525,30.8525,31300.0
2007-06-07 10:25:00,46.45,46.6,46.45,46.56,105600.0,30.8459,30.9455,30.8459,30.9189,105600.0
2007-06-07 10:30:00,46.56,46.69,46.56,46.66,41300.0,30.9189,31.0052,30.9189,30.9853,41300.0
2007-06-07 10:35:00,46.64,46.64,46.36,46.38,33500.0,30.972,30.972,30.7861,30.7994,33500.0
2007-06-07 10:40:00,46.39,46.5,46.34,46.5,44700.0,30.806,30.8791,30.7728,30.8791,44700.0
2007-06-07 10:45:00,46.52,46.54,46.35,46.37,30000.0,30.8923,30.9056,30.7795,30.7927,30000.0
2007-06-07 10:50:00,46.37,46.38,46.26,46.27,35200.0,30.7927,30.7994,30.7197,30.7263,35200.0
2007-06-07 10:55:00,46.3,46.37,46.19,46.33,44000.0,30.7462,30.7927,30.6732,30.7662,44000.0
2007-06-07 11:00:00,46.33,46.37,46.13,46.26,35900.0,30.7662,30.7927,30.6334,30.7197,35900.0
2007-06-07 11:05:00,46.26,46.27,45.9,45.95,76200.0,30.7197,30.7263,30.4806,30.5138,76200.0
2007-06-07 11:10:00,45.92,45.98,45.81,45.9,33700.0,30.4939,30.5337,30.4209,30.4806,33700.0
2007-06-07 11:15:00,45.91,46.03,45.86,46.03,20700.0,30.4873,30.567,30.4541,30.567,20700.0
2007-06-07 11:20:00,46.03,46.2,46.03,46.19,25400.0,30.567,30.6798,30.567,30.6732,25400.0
2007-06-07 11:25:00,46.19,46.21,45.99,46.0,18800.0,30.6732,30.6865,30.5404,30.547,18800.0
2007-06-07 11:30:00,46.01,46.03,45.9,46.02,72400.0,30.5537,30.567,30.4806,30.5603,72400.0
2007-06-07 11:35:00,46.03,46.18,46.03,46.1,22400.0,30.567,30.6666,30.567,30.6134,22400.0
2007-06-07 11:40:00,46.09,46.14,45.99,46.12,28000.0,30.6068,30.64,30.5404,30.6267,28000.0
2007-06-07 11:45:00,46.13,46.2,46.04,46.09,18400.0,30.6334,30.6798,30.5736,30.6068,18400.0
2007-06-07 11:50:00,46.1,46.1,46.02,46.05,12700.0,30.6134,30.6134,30.5603,30.5802,12700.0
2007-06-07 11:55:00,46.05,46.1,46.0,46.04,175000.0,30.5802,30.6134,30.547,30.5736,175000.0
2007-06-07 12:00:00,46.03,46.06,45.96,46.05,50100.0,30.567,30.5869,30.5205,30.5802,50100.0
2007-06-07 12:05:00,46.05,46.06,45.95,45.99,48100.0,30.5802,30.5869,30.5138,30.5404,48100.0
2007-06-07 12:10:00,45.99,46.01,45.96,45.98,17100.0,30.5404,30.5537,30.5205,30.5337,17100.0
2007-06-07 12:15:00,45.97,46.09,45.93,45.95,24500.0,30.5271,30.6068,30.5005,30.5138,24500.0
2007-06-07 12:20:00,45.93,45.98,45.93,45.98,12900.0,30.5005,30.5337,30.5005,30.5337,12900.0
2007-06-07 12:25:00,45.97,46.0,45.93,45.97,7500.0,30.5271,30.547,30.5005,30.5271,7500.0
2007-06-07 12:30:00,45.96,45.96,45.86,45.9,19500.0,30.5205,30.5205,30.4541,30.4806,19500.0
2007-06-07 12:35:00,45.9,45.94,45.85,45.93,23800.0,30.4806,30.5072,30.4474,30.5005,23800.0
2007-06-07 12:40:00,45.93,45.94,45.81,45.81,20900.0,30.5005,30.5072,30.4209,30.4209,20900.0
2007-06-07 12:45:00,45.8,45.86,45.8,45.81,18700.0,30.4142,30.4541,30.4142,30.4209,18700.0
2007-06-07 12:50:00,45.81,45.99,45.78,45.96,25100.0,30.4209,30.5404,30.4009,30.5205,25100.0
2007-06-07 12:55:00,45.96,46.09,45.92,46.05,26300.0,30.5205,30.6068,30.4939,30.5802,26300.0
2007-06-07 13:00:00,46.07,46.1,46.02,46.05,69100.0,30.5935,30.6134,30.5603,30.5802,69100.0
2007-06-07 13:05:00,46.05,46.08,45.97,46.05,35100.0,30.5802,30.6002,30.5271,30.5802,35100.0
2007-06-07 13:10:00,46.06,46.06,45.99,46.02,28200.0,30.5869,30.5869,30.5404,30.5603,28200.0
2007-06-07 13:15:00,46.02,46.04,45.67,45.73,40000.0,30.5603,30.5736,30.3279,30.3677,40000.0
2007-06-07 13:20:00,45.72,45.83,45.72,45.8,25800.0,30.3611,30.4341,30.3611,30.4142,25800.0
2007-06-07 13:25:00,45.8,45.82,45.77,45.79,15800.0,30.4142,30.4275,30.3943,30.4076,15800.0
2007-06-07 13:30:00,45.78,45.78,45.56,45.68,29800.0,30.4009,30.4009,30.2548,30.3345,29800.0
2007-06-07 13:35:00,45.67,45.72,45.57,45.57,31300.0,30.3279,30.3611,30.2615,30.2615,31300.0
2007-06-07 13:40:00,45.58,45.66,45.47,45.66,41800.0,30.2681,30.3212,30.1951,30.3212,41800.0
2007-06-07 13:45:00,45.66,45.8,45.6,45.77,66500.0,30.3212,30.4142,30.2814,30.3943,66500.0
2007-06-07 13:50:00,45.77,45.78,45.7,45.76,25200.0,30.3943,30.4009,30.3478,30.3877,25200.0
2007-06-07 13:55:00,45.74,45.85,45.72,45.84,38800.0,30.3744,30.4474,30.3611,30.4408,38800.0
2007-06-07 14:00:00,45.84,45.87,45.79,45.84,15100.0,30.4408,30.4607,30.4076,30.4408,15100.0
2007-06-07 14:05:00,45.83,45.88,45.77,45.78,20700.0,30.4341,30.4673,30.3943,30.4009,20700.0
2007-06-07 14:10:00,45.78,45.83,45.75,45.79,22100.0,30.4009,30.4341,30.381,30.4076,22100.0
2007-06-07 14:15:00,45.77,45.77,45.62,45.7,28900.0,30.3943,30.3943,30.2947,30.3478,28900.0
2007-06-07 14:20:00,45.71,45.73,45.5,45.55,1716200.0,30.3544,30.3677,30.215,30.2482,1716200.0
2007-06-07 14:25:00,45.55,45.82,45.54,45.75,49200.0,30.2482,30.4275,30.2416,30.381,49200.0
2007-06-07 14:30:00,45.74,45.76,45.56,45.59,32200.0,30.3744,30.3877,30.2548,30.2748,32200.0
2007-06-07 14:35:00,45.59,45.7,45.54,45.68,26700.0,30.2748,30.3478,30.2416,30.3345,26700.0
2007-06-07 14:40:00,45.69,45.71,45.65,45.7,43200.0,30.3412,30.3544,30.3146,30.3478,43200.0
2007-06-07 14:45:00,45.7,45.8,45.69,45.69,43400.0,30.3478,30.4142,30.3412,30.3412,43400.0
2007-06-07 14:50:00,45.69,45.8,45.67,45.76,44300.0,30.3412,30.4142,30.3279,30.3877,44300.0
2007-06-07 14:55:00,45.76,45.8,45.75,45.75,26600.0,30.3877,30.4142,30.381,30.381,26600.0
2007-06-07 15:00:00,45.76,45.76,45.65,45.74,40900.0,30.3877,30.3877,30.3146,30.3744,40900.0
2007-06-07 15:05:00,45.73,45.8,45.71,45.79,22300.0,30.3677,30.4142,30.3544,30.4076,22300.0
2007-06-07 15:10:00,45.8,45.85,45.77,45.84,27300.0,30.4142,30.4474,30.3943,30.4408,27300.0
2007-06-07 15:15:00,45.84,45.9,45.77,45.89,38900.0,30.4408,30.4806,30.3943,30.474,38900.0
2007-06-07 15:20:00,45.89,45.96,45.85,45.85,31900.0,30.474,30.5205,30.4474,30.4474,31900.0
2007-06-07 15:25:00,45.86,45.92,45.86,45.87,38000.0,30.4541,30.4939,30.4541,30.4607,38000.0
2007-06-07 15:30:00,45.9,45.95,45.88,45.91,30900.0,30.4806,30.5138,30.4673,30.4873,30900.0
2007-06-07 15:35:00,45.91,45.92,45.7,45.75,53500.0,30.4873,30.4939,30.3478,30.381,53500.0
2007-06-07 15:40:00,45.74,45.74,45.59,45.6,86600.0,30.3744,30.3744,30.2748,30.2814,86600.0
2007-06-07 15:45:00,45.61,45.67,45.46,45.46,83400.0,30.288,30.3279,30.1884,30.1884,83400.0
2007-06-07 15:50:00,45.46,45.6,45.4,45.53,93700.0,30.1884,30.2814,30.1486,30.2349,93700.0
2007-06-07 15:55:00,45.54,45.54,45.46,45.47,91500.0,30.2416,30.2416,30.1884,30.1951,91500.0
2007-06-08 09:30:00,45.51,45.59,45.4,45.44,54100.0,30.2216,30.2748,30.1486,30.1752,54100.0
2007-06-08 09:35:00,45.44,45.44,45.24,45.3,48900.0,30.1752,30.1752,30.0423,30.0822,48900.0
2007-06-08 09:40:00,45.3,45.3,45.14,45.3,40900.0,30.0822,30.0822,29.9759,30.0822,40900.0
2007-06-08 09:45:00,45.31,45.62,45.24,45.59,59600.0,30.0888,30.2947,30.0423,30.2748,59600.0
2007-06-08 09:50:00,45.62,46.03,45.6,45.62,136500.0,30.2947,30.567,30.2814,30.2947,136500.0
2007-06-08 09:55:00,45.63,45.83,45.55,45.66,44600.0,30.3013,30.4341,30.2482,30.3212,44600.0
2007-06-08 10:00:00,45.62,45.73,45.54,45.73,55900.0,30.2947,30.3677,30.2416,30.3677,55900.0
2007-06-08 10:05:00,45.75,45.95,45.67,45.95,88300.0,30.381,30.5138,30.3279,30.5138,88300.0
2007-06-08 10:10:00,45.96,46.13,45.92,46.03,51100.0,30.5205,30.6334,30.4939,30.567,51100.0
2007-06-08 10:15:00,46.03,46.05,45.86,45.88,29000.0,30.567,30.5802,30.4541,30.4673,29000.0
2007-06-08 10:20:00,45.88,45.93,45.72,45.74,34400.0,30.4673,30.5005,30.3611,30.3744,34400.0
2007-06-08 10:25:00,45.73,45.85,45.7,45.8,22300.0,30.3677,30.4474,30.3478,30.4142,22300.0
2007-06-08 10:30:00,45.82,45.89,45.71,45.71,18000.0,30.4275,30.474,30.3544,30.3544,18000.0
2007-06-08 10:35:00,45.71,45.9,45.69,45.85,49200.0,30.3544,30.4806,30.3412,30.4474,49200.0
2007-06-08 10:40:00,45.85,45.91,45.81,45.85,49200.0,30.4474,30.4873,30.4209,30.4474,49200.0
2007-06-08 10:45:00,45.85,45.92,45.82,45.85,38500.0,30.4474,30.4939,30.4275,30.4474,38500.0
2007-06-08 10:50:00,45.85,45.92,45.8,45.92,24600.0,30.4474,30.4939,30.4142,30.4939,24600.0
2007-06-08 10:55:00,45.91,45.92,45.75,45.76,29100.0,30.4873,30.4939,30.381,30.3877,29100.0
2007-06-08 11:00:00,45.75,45.77,45.64,45.66,33500.0,30.381,30.3943,30.308,30.3212,33500.0
2007-06-08 11:05:00,45.66,45.81,45.66,45.73,34600.0,30.3212,30.4209,30.3212,30.3677,34600.0
2007-06-08 11:10:00,45.72,45.74,45.57,45.63,27000.0,30.3611,30.3744,30.2615,30.3013,27000.0
2007-06-08 11:15:00,45.64,45.84,45.64,45.82,21100.0,30.308,30.4408,30.308,30.4275,21100.0
2007-06-08 11:20:00,45.82,45.85,45.74,45.75,40400.0,30.4275,30.4474,30.3744,30.381,40400.0
2007-06-08 11:25:00,45.73,45.81,45.67,45.8,28500.0,30.3677,30.4209,30.3279,30.4142,28500.0
2007-06-08 11:30:00,45.82,45.82,45.69,45.78,45600.0,30.4275,30.4275,30.3412,30.4009,45600.0
2007-06-08 11:35:00,45.78,45.84,45.69,45.73,27300.0,30.4009,30.4408,30.3412,30.3677,27300.0
2007-06-08 11:40:00,45.76,45.84,45.67,45.83,39900.0,30.3877,30.4408,30.3279,30.4341,39900.0
2007-06-08 11:45:00,45.83,45.84,45.74,45.77,13300.0,30.4341,30.4408,30.3744,30.3943,13300.0
2007-06-08 11:50:00,45.77,45.8,45.76,45.76,9800.0,30.3943,30.4142,30.3877,30.3877,9800.0
2007-06-08 11:55:00,45.76,45.82,45.71,45.8,21500.0,30.3877,30.4275,30.3544,30.4142,21500.0
2007-06-08 12:00:00,45.82,45.82,45.7,45.72,24500.0,30.4275,30.4275,30.3478,30.3611,24500.0
2007-06-08 12:05:00,45.7,45.72,45.6,45.65,28000.0,30.3478,30.3611,30.2814,30.3146,28000.0
2007-06-08 12:10:00,45.64,45.65,45.59,45.6,18400.0,30.308,30.3146,30.2748,30.2814,18400.0
2007-06-08 12:15:00,45.59,45.63,45.59,45.61,19100.0,30.2748,30.3013,30.2748,30.288,19100.0
2007-06-08 12:20:00,45.61,45.64,45.6,45.63,9100.0,30.288,30.308,30.2814,30.3013,9100.0
2007-06-08 12:25:00,45.62,45.63,45.55,45.55,26300.0,30.2947,30.3013,30.2482,30.2482,26300.0
2007-06-08 12:30:00,45.54,45.56,45.48,45.5,20600.0,30.2416,30.2548,30.2017,30.215,20600.0
2007-06-08 12:35:00,45.51,45.52,45.44,45.51,130100.0,30.2216,30.2283,30.1752,30.2216,130100.0
2007-06-08 12:40:00,45.51,45.52,45.44,45.45,12800.0,30.2216,30.2283,30.1752,30.1818,12800.0
2007-06-08 12:45:00,45.44,45.47,45.41,45.47,10500.0,30.1752,30.1951,30.1552,30.1951,10500.0
2007-06-08 12:50:00,45.47,45.52,45.39,45.44,27200.0,30.1951,30.2283,30.1419,30.1752,27200.0
2007-06-08 12:55:00,45.44,45.5,45.43,45.47,21000.0,30.1752,30.215,30.1685,30.1951,21000.0
2007-06-08 13:00:00,45.45,45.45,45.42,45.42,7900.0,30.1818,30.1818,30.1619,30.1619,7900.0
2007-06-08 13:05:00,45.42,45.43,45.35,45.38,18500.0,30.1619,30.1685,30.1154,30.1353,18500.0
2007-06-08 13:10:00,45.38,45.41,45.37,45.37,12300.0,30.1353,30.1552,30.1287,30.1287,12300.0
2007-06-08 13:15:00,45.37,45.44,45.37,45.41,10300.0,30.1287,30.1752,30.1287,30.1552,10300.0
2007-06-08 13:20:00,45.41,45.42,45.39,45.4,60700.0,30.1552,30.1619,30.1419,30.1486,60700.0
2007-06-08 13:25:00,45.4,45.42,45.39,45.42,40300.0,30.1486,30.1619,30.1419,30.1619,40300.0
2007-06-08 13:30:00,45.4,45.42,45.36,45.4,20600.0,30.1486,30.1619,30.122,30.1486,20600.0
2007-06-08 13:35:00,45.4,45.48,45.37,45.43,30500.0,30.1486,30.2017,30.1287,30.1685,30500.0
2007-06-08 13:40:00,45.43,45.44,45.39,45.4,51500.0,30.1685,30.1752,30.1419,30.1486,51500.0
2007-06-08 13:45:00,45.4,45.42,45.27,45.36,38300.0,30.1486,30.1619,30.0623,30.122,38300.0
2007-06-08 13:50:00,45.37,45.39,45.34,45.38,8300.0,30.1287,30.1419,30.1087,30.1353,8300.0
2007-06-08 13:55:00,45.39,45.41,45.37,45.38,8900.0,30.1419,30.1552,30.1287,30.1353,8900.0
2007-06-08 14:00:00,45.38,45.4,45.36,45.4,15000.0,30.1353,30.1486,30.122,30.1486,15000.0
2007-06-08 14:05:00,45.4,45.45,45.38,45.4,34700.0,30.1486,30.1818,30.1353,30.1486,34700.0
2007-06-08 14:10:00,45.39,45.44,45.36,45.4,47800.0,30.1419,30.1752,30.122,30.1486,47800.0
2007-06-08 14:15:00,45.4,45.43,45.38,45.4,33700.0,30.1486,30.1685,30.1353,30.1486,33700.0
2007-06-08 14:20:00,45.42,45.45,45.39,45.39,35100.0,30.1619,30.1818,30.1419,30.1419,35100.0
2007-06-08 14:25:00,45.4,45.42,45.34,45.34,41200.0,30.1486,30.1619,30.1087,30.1087,41200.0
2007-06-08 14:30:00,45.33,45.34,45.27,45.3,19300.0,30.1021,30.1087,30.0623,30.0822,19300.0
2007-06-08 14:35:00,45.29,45.37,45.29,45.36,17000.0,30.0755,30.1287,30.0755,30.122,17000.0
2007-06-08 14:40:00,45.36,45.37,45.29,45.3,41800.0,30.122,30.1287,30.0755,30.0822,41800.0
2007-06-08 14:45:00,45.3,45.4,45.27,45.36,35000.0,30.0822,30.1486,30.0623,30.122,35000.0
2007-06-08 14:50:00,45.35,45.42,45.35,45.36,18400.0,30.1154,30.1619,30.1154,30.122,18400.0
2007-06-08 14:55:00,45.37,45.43,45.36,45.4,29100.0,30.1287,30.1685,30.122,30.1486,29100.0
2007-06-08 15:00:00,45.4,45.6,45.38,45.46,159700.0,30.1486,30.2814,30.1353,30.1884,159700.0
2007-06-08 15:05:00,45.44,45.51,45.39,45.4,40300.0,30.1752,30.2216,30.1419,30.1486,40300.0
2007-06-08 15:10:00,45.4,45.51,45.36,45.37,111200.0,30.1486,30.2216,30.122,30.1287,111200.0
2007-06-08 15:15:00,45.36,45.39,45.3,45.33,65000.0,30.122,30.1419,30.0822,30.1021,65000.0
2007-06-08 15:20:00,45.34,45.42,45.28,45.4,40100.0,30.1087,30.1619,30.0689,30.1486,40100.0
2007-06-08 15:25:00,45.4,45.4,45.27,45.32,38200.0,30.1486,30.1486,30.0623,30.0955,38200.0
2007-06-08 15:30:00,45.31,45.39,45.3,45.36,37500.0,30.0888,30.1419,30.0822,30.122,37500.0
2007-06-08 15:35:00,45.36,45.5,45.35,45.48,218500.0,30.122,30.215,30.1154,30.2017,218500.0
2007-06-08 15:40:00,45.48,45.59,45.47,45.55,86600.0,30.2017,30.2748,30.1951,30.2482,86600.0
2007-06-08 15:45:00,45.55,45.56,45.53,45.56,32200.0,30.2482,30.2548,30.2349,30.2548,32200.0
2007-06-08 15:50:00,45.57,45.59,45.5,45.53,96700.0,30.2615,30.2748,30.215,30.2349,96700.0
2007-06-08 15:55:00,45.52,45.58,45.48,45.52,189300.0,30.2283,30.2681,30.2017,30.2283,189300.0
2007-06-11 09:30:00,45.56,45.67,45.5,45.64,37300.0,30.2548,30.3279,30.215,30.308,37300.0
2007-06-11 09:35:00,45.65,45.68,45.51,45.58,46200.0,30.3146,30.3345,30.2216,30.2681,46200.0
2007-06-11 09:40:00,45.59,45.74,45.56,45.65,47400.0,30.2748,30.3744,30.2548,30.3146,47400.0
2007-06-11 09:45:00,45.67,45.71,45.58,45.65,42900.0,30.3279,30.3544,30.2681,30.3146,42900.0
2007-06-11 09:50:00,45.65,45.71,45.63,45.69,28800.0,30.3146,30.3544,30.3013,30.3412,28800.0
2007-06-11 09:55:00,45.69,45.78,45.67,45.77,27300.0,30.3412,30.4009,30.3279,30.3943,27300.0
2007-06-11 10:00:00,45.74,45.8,45.73,45.78,29200.0,30.3744,30.4142,30.3677,30.4009,29200.0
2007-06-11 10:05:00,45.77,45.9,45.75,45.82,66200.0,30.3943,30.4806,30.381,30.4275,66200.0
2007-06-11 10:10:00,45.83,45.84,45.67,45.81,48300.0,30.4341,30.4408,30.3279,30.4209,48300.0
2007-06-11 10:15:00,45.81,45.84,45.72,45.81,29100.0,30.4209,30.4408,30.3611,30.4209,29100.0
2007-06-11 10:20:00,45.81,45.84,45.69,45.71,17100.0,30.4209,30.4408,30.3412,30.3544,17100.0
2007-06-11 10:25:00,45.72,45.78,45.71,45.71,14700.0,30.3611,30.4009,30.3544,30.3544,14700.0
2007-06-11 10:30:00,45.69,45.72,45.66,45.68,12500.0,30.3412,30.3611,30.3212,30.3345,12500.0
2007-06-11 10:35:00,45.68,45.73,45.68,45.7,21900.0,30.3345,30.3677,30.3345,30.3478,21900.0
2007-06-11 10:40:00,45.7,45.74,45.67,45.67,33900.0,30.3478,30.3744,30.3279,30.3279,33900.0
2007-06-11 10:45:00,45.66,45.7,45.64,45.69,43000.0,30.3212,30.3478,30.308,30.3412,43000.0
2007-06-11 10:50:00,45.69,45.74,45.69,45.72,27200.0,30.3412,30.3744,30.3412,30.3611,27200.0
2007-06-11 10:55:00,45.71,45.73,45.7,45.72,8300.0,30.3544,30.3677,30.3478,30.3611,8300.0
2007-06-11 11:00:00,45.73,45.75,45.73,45.74,15200.0,30.3677,30.381,30.3677,30.3744,15200.0
2007-06-11 11:05:00,45.75,45.77,45.73,45.75,15800.0,30.381,30.3943,30.3677,30.381,15800.0
2007-06-11 11:10:00,45.76,45.81,45.76,45.76,25000.0,30.3877,30.4209,30.3877,30.3877,25000.0
2007-06-11 11:15:00,45.75,45.76,45.7,45.71,20900.0,30.381,30.3877,30.3478,30.3544,20900.0
2007-06-11 11:20:00,45.71,45.74,45.71,45.72,7600.0,30.3544,30.3744,30.3544,30.3611,7600.0
2007-06-11 11:25:00,45.72,45.75,45.71,45.74,14900.0,30.3611,30.381,30.3544,30.3744,14900.0
2007-06-11 11:30:00,45.73,45.78,45.7,45.73,16900.0,30.3677,30.4009,30.3478,30.3677,16900.0
2007-06-11 11:35:00,45.74,45.76,45.7,45.7,12400.0,30.3744,30.3877,30.3478,30.3478,12400.0
2007-06-11 11:40:00,45.7,45.8,45.7,45.76,17800.0,30.3478,30.4142,30.3478,30.3877,17800.0
2007-06-11 11:45:00,45.76,45.81,45.75,45.8,12800.0,30.3877,30.4209,30.381,30.4142,12800.0
2007-06-11 11:50:00,45.79,45.88,45.79,45.88,15000.0,30.4076,30.4673,30.4076,30.4673,15000.0
2007-06-11 11:55:00,45.88,45.88,45.83,45.84,39000.0,30.4673,30.4673,30.4341,30.4408,39000.0
2007-06-11 12:00:00,45.85,45.86,45.81,45.85,22100.0,30.4474,30.4541,30.4209,30.4474,22100.0
2007-06-11 12:05:00,45.84,45.87,45.82,45.84,43100.0,30.4408,30.4607,30.4275,30.4408,43100.0
2007-06-11 12:10:00,45.85,45.85,45.78,45.82,25200.0,30.4474,30.4474,30.4009,30.4275,25200.0
2007-06-11 12:15:00,45.82,45.82,45.75,45.76,21800.0,30.4275,30.4275,30.381,30.3877,21800.0
2007-06-11 12:20:00,45.76,45.78,45.75,45.75,21100.0,30.3877,30.4009,30.381,30.381,21100.0
2007-06-11 12:25:00,45.76,45.76,45.69,45.71,17900.0,30.3877,30.3877,30.3412,30.3544,17900.0
2007-06-11 12:30:00,45.72,45.72,45.68,45.7,26300.0,30.3611,30.3611,30.3345,30.3478,26300.0
2007-06-11 12:35:00,45.68,45.81,45.68,45.8,63600.0,30.3345,30.4209,30.3345,30.4142,63600.0
2007-06-11 12:40:00,45.79,45.83,45.78,45.8,19400.0,30.4076,30.4341,30.4009,30.4142,19400.0
2007-06-11 12:45:00,45.82,45.83,45.72,45.83,28000.0,30.4275,30.4341,30.3611,30.4341,28000.0
2007-06-11 12:50:00,45.83,45.85,45.78,45.79,30700.0,30.4341,30.4474,30.4009,30.4076,30700.0
2007-06-11 12:55:00,45.8,45.81,45.78,45.81,21300.0,30.4142,30.4209,30.4009,30.4209,21300.0
2007-06-11 13:00:00,45.79,45.8,45.79,45.8,7900.0,30.4076,30.4142,30.4076,30.4142,7900.0
2007-06-11 13:05:00,45.8,45.85,45.8,45.84,13700.0,30.4142,30.4474,30.4142,30.4408,13700.0
2007-06-11 13:10:00,45.85,45.9,45.85,45.89,30800.0,30.4474,30.4806,30.4474,30.474,30800.0
2007-06-11 13:15:00,45.89,45.94,45.87,45.93,21100.0,30.474,30.5072,30.4607,30.5005,21100.0
2007-06-11 13:20:00,45.93,45.93,45.89,45.9,17600.0,30.5005,30.5005,30.474,30.4806,17600.0
2007-06-11 13:25:00,45.91,45.92,45.89,45.9,20900.0,30.4873,30.4939,30.474,30.4806,20900.0
2007-06-11 13:30:00,45.9,45.9,45.87,45.9,15400.0,30.4806,30.4806,30.4607,30.4806,15400.0
2007-06-11 13:35:00,45.9,45.91,45.89,45.91,10400.0,30.4806,30.4873,30.474,30.4873,10400.0
2007-06-11 13:40:00,45.9,45.9,45.86,45.87,10500.0,30.4806,30.4806,30.4541,30.4607,10500.0
2007-06-11 13:45:00,45.87,45.88,45.83,45.85,14700.0,30.4607,30.4673,30.4341,30.4474,14700.0
2007-06-11 13:50:00,45.86,45.86,45.8,45.82,11800.0,30.4541,30.4541,30.4142,30.4275,11800.0
2007-06-11 13:55:00,45.82,45.83,45.77,45.79,20700.0,30.4275,30.4341,30.3943,30.4076,20700.0
2007-06-11 14:00:00,45.79,45.81,45.78,45.8,11400.0,30.4076,30.4209,30.4009,30.4142,11400.0
2007-06-11 14:05:00,45.8,45.82,45.8,45.81,24800.0,30.4142,30.4275,30.4142,30.4209,24800.0
2007-06-11 14:10:00,45.81,45.83,45.72,45.72,29300.0,30.4209,30.4341,30.3611,30.3611,29300.0
2007-06-11 14:15:00,45.73,45.8,45.7,45.79,30700.0,30.3677,30.4142,30.3478,30.4076,30700.0
2007-06-11 14:20:00,45.8,45.83,45.79,45.81,19800.0,30.4142,30.4341,30.4076,30.4209,19800.0
2007-06-11 14:25:00,45.82,45.83,45.79,45.81,18200.0,30.4275,30.4341,30.4076,30.4209,18200.0
2007-06-11 14:30:00,45.83,45.83,45.75,45.78,39700.0,30.4341,30.4341,30.381,30.4009,39700.0
2007-06-11 14:35:00,45.79,45.79,45.71,45.72,21000.0,30.4076,30.4076,30.3544,30.3611,21000.0
2007-06-11 14:40:00,45.73,45.73,45.66,45.69,20600.0,30.3677,30.3677,30.3212,30.3412,20600.0
2007-06-11 14:45:00,45.69,45.77,45.69,45.71,15000.0,30.3412,30.3943,30.3412,30.3544,15000.0
2007-06-11 14:50:00,45.7,45.77,45.7,45.73,26400.0,30.3478,30.3943,30.3478,30.3677,26400.0
2007-06-11 14:55:00,45.73,45.74,45.71,45.71,8300.0,30.3677,30.3744,30.3544,30.3544,8300.0
2007-06-11 15:00:00,45.71,45.72,45.63,45.69,36700.0,30.3544,30.3611,30.3013,30.3412,36700.0
2007-06-11 15:05:00,45.69,45.71,45.65,45.66,32700.0,30.3412,30.3544,30.3146,30.3212,32700.0
2007-06-11 15:10:00,45.67,45.76,45.67,45.74,26900.0,30.3279,30.3877,30.3279,30.3744,26900.0
2007-06-11 15:15:00,45.73,45.74,45.68,45.72,30500.0,30.3677,30.3744,30.3345,30.3611,30500.0
2007-06-11 15:20:00,45.73,45.75,45.7,45.73,16200.0,30.3677,30.381,30.3478,30.3677,16200.0
2007-06-11 15:25:00,45.72,45.75,45.7,45.73,30000.0,30.3611,30.381,30.3478,30.3677,30000.0
2007-06-11 15:30:00,45.73,45.73,45.64,45.66,33600.0,30.3677,30.3677,30.308,30.3212,33600.0
2007-06-11 15:35:00,45.65,45.66,45.63,45.64,28100.0,30.3146,30.3212,30.3013,30.308,28100.0
2007-06-11 15:40:00,45.65,45.7,45.64,45.65,33100.0,30.3146,30.3478,30.308,30.3146,33100.0
2007-06-11 15:45:00,45.65,45.66,45.6,45.63,35900.0,30.3146,30.3212,30.2814,30.3013,35900.0
2007-06-11 15:50:00,45.63,45.63,45.55,45.58,71900.0,30.3013,30.3013,30.2482,30.2681,71900.0
2007-06-11 15:55:00,45.59,45.63,45.55,45.62,120700.0,30.2748,30.3013,30.2482,30.2947,120700.0
2007-06-12 09:30:00,45.63,45.63,45.32,45.4,31100.0,30.3013,30.3013,30.0955,30.1486,31100.0
2007-06-12 09:35:00,45.41,45.41,45.25,45.26,21700.0,30.1552,30.1552,30.049,30.0556,21700.0
2007-06-12 09:40:00,45.26,45.39,45.24,45.39,18600.0,30.0556,30.1419,30.0423,30.1419,18600.0
2007-06-12 09:45:00,45.41,45.42,45.3,45.42,25100.0,30.1552,30.1619,30.0822,30.1619,25100.0
2007-06-12 09:50:00,45.42,45.42,45.34,45.36,15900.0,30.1619,30.1619,30.1087,30.122,15900.0
2007-06-12 09:55:00,45.35,45.45,45.33,45.37,13500.0,30.1154,30.1818,30.1021,30.1287,13500.0
2007-06-12 10:00:00,45.37,45.43,45.19,45.24,39400.0,30.1287,30.1685,30.0091,30.0423,39400.0
2007-06-12 10:05:00,45.27,45.31,45.12,45.13,27600.0,30.0623,30.0888,29.9627,29.9693,27600.0
2007-06-12 10:10:00,45.12,45.15,45.06,45.06,25000.0,29.9627,29.9826,29.9228,29.9228,25000.0
2007-06-12 10:15:00,45.05,45.12,45.01,45.01,47500.0,29.9162,29.9627,29.8896,29.8896,47500.0
2007-06-12 10:20:00,45.01,45.04,44.9,45.0,76000.0,29.8896,29.9095,29.8166,29.883,76000.0
2007-06-12 10:25:00,44.98,45.14,44.98,45.14,17500.0,29.8697,29.9759,29.8697,29.9759,17500.0
2007-06-12 10:30:00,45.14,45.32,45.13,45.31,16300.0,29.9759,30.0955,29.9693,30.0888,16300.0
2007-06-12 10:35:00,45.31,45.32,45.24,45.28,31700.0,30.0888,30.0955,30.0423,30.0689,31700.0
2007-06-12 10:40:00,45.28,45.33,45.24,45.29,25700.0,30.0689,30.1021,30.0423,30.0755,25700.0
2007-06-12 10:45:00,45.3,45.32,45.23,45.31,13200.0,30.0822,30.0955,30.0357,30.0888,13200.0
2007-06-12 10:50:00,45.31,45.31,45.21,45.22,36600.0,30.0888,30.0888,30.0224,30.0291,36600.0
2007-06-12 10:55:00,45.24,45.32,45.21,45.26,40600.0,30.0423,30.0955,30.0224,30.0556,40600.0
2007-06-12 11:00:00,45.27,45.35,45.24,45.28,25800.0,30.0623,30.1154,30.0423,30.0689,25800.0
2007-06-12 11:05:00,45.27,45.33,45.25,45.31,25900.0,30.0623,30.1021,30.049,30.0888,25900.0
2007-06-12 11:10:00,45.31,45.44,45.31,45.42,21600.0,30.0888,30.1752,30.0888,30.1619,21600.0
2007-06-12 11:15:00,45.42,45.5,45.41,45.44,28100.0,30.1619,30.215,30.1552,30.1752,28100.0
2007-06-12 11:20:00,45.45,45.5,45.43,45.49,23000.0,30.1818,30.215,30.1685,30.2084,23000.0
2007-06-12 11:25:00,45.49,45.54,45.46,45.5,115100.0,30.2084,30.2416,30.1884,30.215,115100.0
2007-06-12 11:30:00,45.51,45.6,45.51,45.6,23300.0,30.2216,30.2814,30.2216,30.2814,23300.0
2007-06-12 11:35:00,45.6,45.63,45.58,45.62,29700.0,30.2814,30.3013,30.2681,30.2947,29700.0
2007-06-12 11:40:00,45.62,45.75,45.62,45.72,24600.0,30.2947,30.381,30.2947,30.3611,24600.0
2007-06-12 11:45:00,45.73,45.8,45.67,45.69,20700.0,30.3677,30.4142,30.3279,30.3412,20700.0
2007-06-12 11:50:00,45.68,45.7,45.62,45.7,27000.0,30.3345,30.3478,30.2947,30.3478,27000.0
2007-06-12 11:55:00,45.69,45.78,45.69,45.75,21800.0,30.3412,30.4009,30.3412,30.381,21800.0
2007-06-12 12:00:00,45.74,45.77,45.65,45.73,40600.0,30.3744,30.3943,30.3146,30.3677,40600.0
2007-06-12 12:05:00,45.74,45.79,45.69,45.78,23800.0,30.3744,30.4076,30.3412,30.4009,23800.0
2007-06-12 12:10:00,45.79,45.85,45.77,45.82,33300.0,30.4076,30.4474,30.3943,30.4275,33300.0
2007-06-12 12:15:00,45.82,45.86,45.81,45.82,27900.0,30.4275,30.4541,30.4209,30.4275,27900.0
2007-06-12 12:20:00,45.82,45.84,45.81,45.82,18300.0,30.4275,30.4408,30.4209,30.4275,18300.0
2007-06-12 12:25:00,45.83,45.87,45.8,45.81,12800.0,30.4341,30.4607,30.4142,30.4209,12800.0
2007-06-12 12:30:00,45.81,45.81,45.7,45.71,23500.0,30.4209,30.4209,30.3478,30.3544,23500.0
2007-06-12 12:35:00,45.72,45.79,45.71,45.74,26200.0,30.3611,30.4076,30.3544,30.3744,26200.0
2007-06-12 12:40:00,45.74,45.85,45.74,45.83,38800.0,30.3744,30.4474,30.3744,30.4341,38800.0
2007-06-12 12:45:00,45.82,45.89,45.79,45.8,32200.0,30.4275,30.474,30.4076,30.4142,32200.0
2007-06-12 12:50:00,45.8,45.88,45.79,45.81,28200.0,30.4142,30.4673,30.4076,30.4209,28200.0
2007-06-12 12:55:00,45.79,45.9,45.79,45.88,20000.0,30.4076,30.4806,30.4076,30.4673,20000.0
2007-06-12 13:00:00,45.87,45.88,45.77,45.84,45300.0,30.4607,30.4673,30.3943,30.4408,45300.0
2007-06-12 13:05:00,45.85,45.85,45.65,45.71,21300.0,30.4474,30.4474,30.3146,30.3544,21300.0
2007-06-12 13:10:00,45.72,45.75,45.68,45.75,14500.0,30.3611,30.381,30.3345,30.381,14500.0
2007-06-12 13:15:00,45.74,45.85,45.74,45.83,15800.0,30.3744,30.4474,30.3744,30.4341,15800.0
2007-06-12 13:20:00,45.84,45.91,45.84,45.91,17100.0,30.4408,30.4873,30.4408,30.4873,17100.0
2007-06-12 13:25:00,45.91,45.91,45.78,45.81,19200.0,30.4873,30.4873,30.4009,30.4209,19200.0
2007-06-12 13:30:00,45.82,45.9,45.81,45.9,17800.0,30.4275,30.4806,30.4209,30.4806,17800.0
2007-06-12 13:35:00,45.9,45.93,45.86,45.93,17200.0,30.4806,30.5005,30.4541,30.5005,17200.0
2007-06-12 13:40:00,45.91,45.94,45.86,45.93,14300.0,30.4873,30.5072,30.4541,30.5005,14300.0
2007-06-12 13:45:00,45.93,46.0,45.9,45.93,40700.0,30.5005,30.547,30.4806,30.5005,40700.0
2007-06-12 13:50:00,45.92,46.01,45.89,45.97,30400.0,30.4939,30.5537,30.474,30.5271,30400.0
2007-06-12 13:55:00,45.97,46.09,45.97,46.06,30900.0,30.5271,30.6068,30.5271,30.5869,30900.0
2007-06-12 14:00:00,46.05,46.17,46.03,46.14,38000.0,30.5802,30.6599,30.567,30.64,38000.0
2007-06-12 14:05:00,46.14,46.14,45.97,46.08,27400.0,30.64,30.64,30.5271,30.6002,27400.0
2007-06-12 14:10:00,46.08,46.13,46.07,46.08,12600.0,30.6002,30.6334,30.5935,30.6002,12600.0
2007-06-12 14:15:00,46.08,46.09,45.86,45.88,24700.0,30.6002,30.6068,30.4541,30.4673,24700.0
2007-06-12 14:20:00,45.88,45.92,45.83,45.9,24100.0,30.4673,30.4939,30.4341,30.4806,24100.0
2007-06-12 14:25:00,45.91,45.91,45.77,45.84,23700.0,30.4873,30.4873,30.3943,30.4408,23700.0
2007-06-12 14:30:00,45.84,45.87,45.78,45.8,23200.0,30.4408,30.4607,30.4009,30.4142,23200.0
2007-06-12 14:35:00,45.79,45.86,45.65,45.67,32200.0,30.4076,30.4541,30.3146,30.3279,32200.0
2007-06-12 14:40:00,45.66,45.67,45.53,45.58,35500.0,30.3212,30.3279,30.2349,30.2681,35500.0
2007-06-12 14:45:00,45.58,45.62,45.48,45.52,27400.0,30.2681,30.2947,30.2017,30.2283,27400.0
2007-06-12 14:50:00,45.53,45.63,45.53,45.61,22700.0,30.2349,30.3013,30.2349,30.288,22700.0
2007-06-12 14:55:00,45.61,45.64,45.53,45.6,21300.0,30.288,30.308,30.2349,30.2814,21300.0
2007-06-12 15:00:00,45.62,45.71,45.57,45.57,30900.0,30.2947,30.3544,30.2615,30.2615,30900.0
2007-06-12 15:05:00,45.56,45.56,45.43,45.47,53800.0,30.2548,30.2548,30.1685,30.1951,53800.0
2007-06-12 15:10:00,45.46,45.5,45.36,45.38,39900.0,30.1884,30.215,30.122,30.1353,39900.0
2007-06-12 15:15:00,45.38,45.48,45.31,45.48,36300.0,30.1353,30.2017,30.0888,30.2017,36300.0
2007-06-12 15:20:00,45.48,45.55,45.44,45.47,45200.0,30.2017,30.2482,30.1752,30.1951,45200.0
2007-06-12 15:25:00,45.45,45.5,45.41,45.46,26500.0,30.1818,30.215,30.1552,30.1884,26500.0
2007-06-12 15:30:00,45.47,45.48,45.37,45.37,33000.0,30.1951,30.2017,30.1287,30.1287,33000.0
2007-06-12 15:35:00,45.37,45.41,45.31,45.34,47300.0,30.1287,30.1552,30.0888,30.1087,47300.0
2007-06-12 15:40:00,45.35,45.37,45.25,45.27,75400.0,30.1154,30.1287,30.049,30.0623,75400.0
2007-06-12 15:45:00,45.26,45.34,45.25,45.32,71300.0,30.0556,30.1087,30.049,30.0955,71300.0
2007-06-12 15:50:00,45.33,45.39,45.32,45.35,36200.0,30.1021,30.1419,30.0955,30.1154,36200.0
2007-06-12 15:55:00,45.34,45.38,45.29,45.29,60000.0,30.1087,30.1353,30.0755,30.0755,60000.0
2007-06-13 09:30:00,45.55,46.17,45.55,46.13,76000.0,30.2482,30.6599,30.2482,30.6334,76000.0
2007-06-13 09:35:00,46.08,46.16,45.91,46.09,59700.0,30.6002,30.6533,30.4873,30.6068,59700.0
2007-06-13 09:40:00,46.09,46.21,46.0,46.11,48300.0,30.6068,30.6865,30.547,30.6201,48300.0
2007-06-13 09:45:00,46.13,46.28,46.06,46.2,48700.0,30.6334,30.733,30.5869,30.6798,48700.0
2007-06-13 09:50:00,46.2,46.29,46.14,46.25,44500.0,30.6798,30.7396,30.64,30.713,44500.0
2007-06-13 09:55:00,46.24,46.28,46.14,46.26,30100.0,30.7064,30.733,30.64,30.7197,30100.0
2007-06-13 10:00:00,46.27,46.39,46.17,46.33,83900.0,30.7263,30.806,30.6599,30.7662,83900.0
2007-06-13 10:05:00,46.33,46.4,46.09,46.11,51200.0,30.7662,30.8127,30.6068,30.6201,51200.0
2007-06-13 10:10:00,46.1,46.13,45.95,45.96,43500.0,30.6134,30.6334,30.5138,30.5205,43500.0
2007-06-13 10:15:00,45.99,46.36,45.9,46.32,57900.0,30.5404,30.7861,30.4806,30.7595,57900.0
2007-06-13 10:20:00,46.31,46.49,46.31,46.46,79900.0,30.7529,30.8724,30.7529,30.8525,79900.0
2007-06-13 10:25:00,46.45,46.49,46.44,46.49,56500.0,30.8459,30.8724,30.8392,30.8724,56500.0
2007-06-13 10:30:00,46.48,46.49,46.35,46.35,54500.0,30.8658,30.8724,30.7795,30.7795,54500.0
2007-06-13 10:35:00,46.35,46.36,46.23,46.26,39400.0,30.7795,30.7861,30.6998,30.7197,39400.0
2007-06-13 10:40:00,46.25,46.31,46.24,46.26,23900.0,30.713,30.7529,30.7064,30.7197,23900.0
2007-06-13 10:45:00,46.27,46.42,46.27,46.42,21100.0,30.7263,30.8259,30.7263,30.8259,21100.0
2007-06-13 10:50:00,46.42,46.46,46.3,46.3,49000.0,30.8259,30.8525,30.7462,30.7462,49000.0
2007-06-13 10:55:00,46.31,46.37,46.26,46.37,18600.0,30.7529,30.7927,30.7197,30.7927,18600.0
2007-06-13 11:00:00,46.35,46.46,46.35,46.45,22100.0,30.7795,30.8525,30.7795,30.8459,22100.0
2007-06-13 11:05:00,46.45,46.5,46.42,46.43,28100.0,30.8459,30.8791,30.8259,30.8326,28100.0
2007-06-13 11:10:00,46.42,46.46,46.39,46.42,33300.0,30.8259,30.8525,30.806,30.8259,33300.0
2007-06-13 11:15:00,46.42,46.53,46.41,46.47,19800.0,30.8259,30.899,30.8193,30.8591,19800.0
2007-06-13 11:20:00,46.46,46.48,46.32,46.34,28000.0,30.8525,30.8658,30.7595,30.7728,28000.0
2007-06-13 11:25:00,46.34,46.42,46.32,46.39,15500.0,30.7728,30.8259,30.7595,30.806,15500.0
2007-06-13 11:30:00,46.39,46.44,46.38,46.4,27500.0,30.806,30.8392,30.7994,30.8127,27500.0
2007-06-13 11:35:00,46.41,46.47,46.38,46.47,32500.0,30.8193,30.8591,30.7994,30.8591,32500.0
2007-06-13 11:40:00,46.46,46.46,46.42,46.45,10700.0,30.8525,30.8525,30.8259,30.8459,10700.0
2007-06-13 11:45:00,46.45,46.51,46.44,46.5,28100.0,30.8459,30.8857,30.8392,30.8791,28100.0
2007-06-13 11:50:00,46.5,46.55,46.48,46.52,19100.0,30.8791,30.9123,30.8658,30.8923,19100.0
2007-06-13 11:55:00,46.52,46.55,46.49,46.52,31000.0,30.8923,30.9123,30.8724,30.8923,31000.0
2007-06-13 12:00:00,46.52,46.6,46.5,46.55,30100.0,30.8923,30.9455,30.8791,30.9123,30100.0
2007-06-13 12:05:00,46.54,46.54,46.47,46.52,20700.0,30.9056,30.9056,30.8591,30.8923,20700.0
2007-06-13 12:10:00,46.52,46.57,46.51,46.57,24500.0,30.8923,30.9255,30.8857,30.9255,24500.0
2007-06-13 12:15:00,46.57,46.59,46.55,46.55,13800.0,30.9255,30.9388,30.9123,30.9123,13800.0
2007-06-13 12:20:00,46.57,46.57,46.53,46.53,7000.0,30.9255,30.9255,30.899,30.899,7000.0
2007-06-13 12:25:00,46.53,46.53,46.43,46.45,23200.0,30.899,30.899,30.8326,30.8459,23200.0
2007-06-13 12:30:00,46.45,46.55,46.44,46.49,23400.0,30.8459,30.9123,30.8392,30.8724,23400.0
2007-06-13 12:35:00,46.49,46.54,46.44,46.44,39200.0,30.8724,30.9056,30.8392,30.8392,39200.0
2007-06-13 12:40:00,46.44,46.5,46.39,46.39,23000.0,30.8392,30.8791,30.806,30.806,23000.0
2007-06-13 12:45:00,46.4,46.4,46.37,46.39,21800.0,30.8127,30.8127,30.7927,30.806,21800.0
2007-06-13 12:50:00,46.39,46.4,46.34,46.37,21300.0,30.806,30.8127,30.7728,30.7927,21300.0
2007-06-13 12:55:00,46.37,46.4,46.26,46.26,24500.0,30.7927,30.8127,30.7197,30.7197,24500.0
2007-06-13 13:00:00,46.27,46.38,46.25,46.36,22400.0,30.7263,30.7994,30.713,30.7861,22400.0
2007-06-13 13:05:00,46.36,46.36,46.25,46.25,25500.0,30.7861,30.7861,30.713,30.713,25500.0
2007-06-13 13:10:00,46.25,46.42,46.25,46.41,32100.0,30.713,30.8259,30.713,30.8193,32100.0
2007-06-13 13:15:00,46.41,46.41,46.27,46.38,29500.0,30.8193,30.8193,30.7263,30.7994,29500.0
2007-06-13 13:20:00,46.38,46.41,46.31,46.38,42700.0,30.7994,30.8193,30.7529,30.7994,42700.0
2007-06-13 13:25:00,46.37,46.4,46.32,46.39,20900.0,30.7927,30.8127,30.7595,30.806,20900.0
2007-06-13 13:30:00,46.39,46.4,46.33,46.38,18300.0,30.806,30.8127,30.7662,30.7994,18300.0
2007-06-13 13:35:00,46.38,46.47,46.32,46.47,31000.0,30.7994,30.8591,30.7595,30.8591,31000.0
2007-06-13 13:40:00,46.47,46.5,46.35,46.36,22700.0,30.8591,30.8791,30.7795,30.7861,22700.0
2007-06-13 13:45:00,46.36,46.45,46.36,46.43,17100.0,30.7861,30.8459,30.7861,30.8326,17100.0
2007-06-13 13:50:00,46.42,46.43,46.3,46.31,20500.0,30.8259,30.8326,30.7462,30.7529,20500.0
2007-06-13 13:55:00,46.3,46.42,46.3,46.42,15800.0,30.7462,30.8259,30.7462,30.8259,15800.0
2007-06-13 14:00:00,46.4,46.61,46.4,46.56,52900.0,30.8127,30.9521,30.8127,30.9189,52900.0
2007-06-13 14:05:00,46.56,46.61,46.52,46.59,17400.0,30.9189,30.9521,30.8923,30.9388,17400.0
2007-06-13 14:10:00,46.59,46.63,46.56,46.61,51400.0,30.9388,30.9654,30.9189,30.9521,51400.0
2007-06-13 14:15:00,46.63,46.7,46.62,46.63,42100.0,30.9654,31.0119,30.9587,30.9654,42100.0
2007-06-13 14:20:00,46.62,46.68,46.58,46.68,31800.0,30.9587,30.9986,30.9322,30.9986,31800.0
2007-06-13 14:25:00,46.69,46.71,46.58,46.62,35100.0,31.0052,31.0185,30.9322,30.9587,35100.0
2007-06-13 14:30:00,46.63,46.64,46.57,46.6,32700.0,30.9654,30.972,30.9255,30.9455,32700.0
2007-06-13 14:35:00,46.59,46.7,46.59,46.69,30200.0,30.9388,31.0119,30.9388,31.0052,30200.0
2007-06-13 14:40:00,46.7,46.71,46.65,46.69,27300.0,31.0119,31.0185,30.9787,31.0052,27300.0
2007-06-13 14:45:00,46.69,46.76,46.69,46.71,32900.0,31.0052,31.0517,31.0052,31.0185,32900.0
2007-06-13 14:50:00,46.7,46.74,46.69,46.73,14400.0,31.0119,31.0384,31.0052,31.0318,14400.0
2007-06-13 14:55:00,46.74,46.84,46.73,46.84,41400.0,31.0384,31.1048,31.0318,31.1048,41400.0
2007-06-13 15:00:00,46.83,46.88,46.82,46.82,29100.0,31.0982,31.1314,31.0916,31.0916,29100.0
2007-06-13 15:05:00,46.82,46.85,46.76,46.85,30600.0,31.0916,31.1115,31.0517,31.1115,30600.0
2007-06-13 15:10:00,46.84,46.84,46.77,46.78,24600.0,31.1048,31.1048,31.0584,31.065,24600.0
2007-06-13 15:15:00,46.78,46.8,46.76,46.78,23500.0,31.065,31.0783,31.0517,31.065,23500.0
2007-06-13 15:20:00,46.78,46.8,46.74,46.74,46400.0,31.065,31.0783,31.0384,31.0384,46400.0
2007-06-13 15:25:00,46.75,46.81,46.75,46.8,44500.0,31.0451,31.0849,31.0451,31.0783,44500.0
2007-06-13 15:30:00,46.8,46.86,46.79,46.79,63200.0,31.0783,31.1181,31.0716,31.0716,63200.0
2007-06-13 15:35:00,46.79,46.81,46.78,46.78,51500.0,31.0716,31.0849,31.065,31.065,51500.0
2007-06-13 15:40:00,46.78,46.86,46.78,46.82,54900.0,31.065,31.1181,31.065,31.0916,54900.0
2007-06-13 15:45:00,46.83,46.83,46.73,46.76,50500.0,31.0982,31.0982,31.0318,31.0517,50500.0
2007-06-13 15:50:00,46.77,46.84,46.76,46.83,72600.0,31.0584,31.1048,31.0517,31.0982,72600.0
2007-06-13 15:55:00,46.83,46.93,46.81,46.87,115400.0,31.0982,31.1646,31.0849,31.1248,115400.0
2007-06-14 09:30:00,46.88,47.0,46.75,46.99,40700.0,31.1314,31.2111,31.0451,31.2045,40700.0
2007-06-14 09:35:00,46.98,47.11,46.94,47.11,21800.0,31.1978,31.2841,31.1713,31.2841,21800.0
2007-06-14 09:40:00,47.1,47.1,46.87,46.95,27000.0,31.2775,31.2775,31.1248,31.1779,27000.0
2007-06-14 09:45:00,46.99,47.01,46.9,47.01,17500.0,31.2045,31.2177,31.1447,31.2177,17500.0
2007-06-14 09:50:00,47.0,47.03,46.96,46.98,35900.0,31.2111,31.231,31.1845,31.1978,35900.0
2007-06-14 09:55:00,46.98,46.99,46.88,46.93,29700.0,31.1978,31.2045,31.1314,31.1646,29700.0
2007-06-14 10:00:00,46.93,46.97,46.89,46.97,28200.0,31.1646,31.1912,31.138,31.1912,28200.0
2007-06-14 10:05:00,46.95,46.96,46.91,46.95,24700.0,31.1779,31.1845,31.1513,31.1779,24700.0
2007-06-14 10:10:00,46.96,46.98,46.86,46.88,20400.0,31.1845,31.1978,31.1181,31.1314,20400.0
2007-06-14 10:15:00,46.86,46.93,46.79,46.79,32700.0,31.1181,31.1646,31.0716,31.0716,32700.0
2007-06-14 10:20:00,46.79,46.84,46.75,46.77,20200.0,31.0716,31.1048,31.0451,31.0584,20200.0
2007-06-14 10:25:00,46.77,46.79,46.7,46.74,24900.0,31.0584,31.0716,31.0119,31.0384,24900.0
2007-06-14 10:30:00,46.75,46.87,46.75,46.84,29900.0,31.0451,31.1248,31.0451,31.1048,29900.0
2007-06-14 10:35:00,46.84,46.9,46.77,46.81,59500.0,31.1048,31.1447,31.0584,31.0849,59500.0
2007-06-14 10:40:00,46.81,46.95,46.75,46.75,81800.0,31.0849,31.1779,31.0451,31.0451,81800.0
2007-06-14 10:45:00,46.75,46.82,46.75,46.78,63400.0,31.0451,31.0916,31.0451,31.065,63400.0
2007-06-14 10:50:00,46.77,46.83,46.74,46.76,33500.0,31.0584,31.0982,31.0384,31.0517,33500.0
2007-06-14 10:55:00,46.78,46.86,46.78,46.83,28600.0,31.065,31.1181,31.065,31.0982,28600.0
2007-06-14 11:00:00,46.81,46.92,46.75,46.8,18400.0,31.0849,31.158,31.0451,31.0783,18400.0
2007-06-14 11:05:00,46.81,46.83,46.66,46.67,36800.0,31.0849,31.0982,30.9853,30.992,36800.0
2007-06-14 11:10:00,46.65,46.72,46.61,46.69,20400.0,30.9787,31.0252,30.9521,31.0052,20400.0
2007-06-14 11:15:00,46.69,46.76,46.69,46.7,19600.0,31.0052,31.0517,31.0052,31.0119,19600.0
2007-06-14 11:20:00,46.7,46.7,46.57,46.57,17500.0,31.0119,31.0119,30.9255,30.9255,17500.0
2007-06-14 11:25:00,46.57,46.66,46.57,46.66,17700.0,30.9255,30.9853,30.9255,30.9853,17700.0
2007-06-14 11:30:00,46.66,46.71,46.66,46.66,9900.0,30.9853,31.0185,30.9853,30.9853,9900.0
2007-06-14 11:35:00,46.67,46.68,46.58,46.6,9900.0,30.992,30.9986,30.9322,30.9455,9900.0
2007-06-14 11:40:00,46.6,46.63,46.58,46.63,12600.0,30.9455,30.9654,30.9322,30.9654,12600.0
2007-06-14 11:45:00,46.62,46.66,46.57,46.59,29200.0,30.9587,30.9853,30.9255,30.9388,29200.0
2007-06-14 11:50:00,46.6,46.6,46.48,46.5,22000.0,30.9455,30.9455,30.8658,30.8791,22000.0
2007-06-14 11:55:00,46.52,46.52,46.45,46.46,10400.0,30.8923,30.8923,30.8459,30.8525,10400.0
2007-06-14 12:00:00,46.47,46.58,46.47,46.55,16800.0,30.8591,30.9322,30.8591,30.9123,16800.0
2007-06-14 12:05:00,46.56,46.65,46.53,46.63,19300.0,30.9189,30.9787,30.899,30.9654,19300.0
2007-06-14 12:10:00,46.63,46.67,46.62,46.65,14600.0,30.9654,30.992,30.9587,30.9787,14600.0
2007-06-14 12:15:00,46.64,46.65,46.58,46.6,10600.0,30.972,30.9787,30.9322,30.9455,10600.0
2007-06-14 12:20:00,46.6,46.7,46.58,46.68,22600.0,30.9455,31.0119,30.9322,30.9986,22600.0
2007-06-14 12:25:00,46.65,46.68,46.63,46.63,5200.0,30.9787,30.9986,30.9654,30.9654,5200.0
2007-06-14 12:30:00,46.64,46.64,46.63,46.63,3600.0,30.972,30.972,30.9654,30.9654,3600.0
2007-06-14 12:35:00,46.64,46.68,46.59,46.62,12100.0,30.972,30.9986,30.9388,30.9587,12100.0
2007-06-14 12:40:00,46.62,46.65,46.58,46.58,19100.0,30.9587,30.9787,30.9322,30.9322,19100.0
2007-06-14 12:45:00,46.59,46.63,46.53,46.58,18000.0,30.9388,30.9654,30.899,30.9322,18000.0
2007-06-14 12:50:00,46.57,46.59,46.54,46.57,13100.0,30.9255,30.9388,30.9056,30.9255,13100.0
2007-06-14 12:55:00,46.57,46.62,46.55,46.56,7400.0,30.9255,30.9587,30.9123,30.9189,7400.0
2007-06-14 13:00:00,46.57,46.59,46.56,46.59,5900.0,30.9255,30.9388,30.9189,30.9388,5900.0
2007-06-14 13:05:00,46.59,46.64,46.57,46.62,39500.0,30.9388,30.972,30.9255,30.9587,39500.0
2007-06-14 13:10:00,46.61,46.62,46.59,46.61,6600.0,30.9521,30.9587,30.9388,30.9521,6600.0
2007-06-14 13:15:00,46.62,46.67,46.62,46.67,11300.0,30.9587,30.992,30.9587,30.992,11300.0
2007-06-14 13:20:00,46.66,46.66,46.61,46.61,15800.0,30.9853,30.9853,30.9521,30.9521,15800.0
2007-06-14 13:25:00,46.59,46.63,46.54,46.6,14800.0,30.9388,30.9654,30.9056,30.9455,14800.0
2007-06-14 13:30:00,46.6,46.64,46.59,46.6,11800.0,30.9455,30.972,30.9388,30.9455,11800.0
2007-06-14 13:35:00,46.6,46.67,46.59,46.67,18900.0,30.9455,30.992,30.9388,30.992,18900.0
2007-06-14 13:40:00,46.68,46.69,46.62,46.63,9100.0,30.9986,31.0052,30.9587,30.9654,9100.0
2007-06-14 13:45:00,46.64,46.69,46.64,46.69,6700.0,30.972,31.0052,30.972,31.0052,6700.0
2007-06-14 13:50:00,46.68,46.68,46.6,46.63,24700.0,30.9986,30.9986,30.9455,30.9654,24700.0
2007-06-14 13:55:00,46.64,46.65,46.63,46.63,5500.0,30.972,30.9787,30.9654,30.9654,5500.0
2007-06-14 14:00:00,46.63,46.67,46.6,46.6,21100.0,30.9654,30.992,30.9455,30.9455,21100.0
2007-06-14 14:05:00,46.6,46.65,46.59,46.61,9800.0,30.9455,30.9787,30.9388,30.9521,9800.0
2007-06-14 14:10:00,46.62,46.64,46.58,46.6,44200.0,30.9587,30.972,30.9322,30.9455,44200.0
2007-06-14 14:15:00,46.59,46.64,46.58,46.6,11400.0,30.9388,30.972,30.9322,30.9455,11400.0
2007-06-14 14:20:00,46.6,46.66,46.59,46.66,14100.0,30.9455,30.9853,30.9388,30.9853,14100.0
2007-06-14 14:25:00,46.66,46.67,46.6,46.62,10600.0,30.9853,30.992,30.9455,30.9587,10600.0
2007-06-14 14:30:00,46.63,46.71,46.63,46.7,22200.0,30.9654,31.0185,30.9654,31.0119,22200.0
2007-06-14 14:35:00,46.71,46.71,46.67,46.7,13400.0,31.0185,31.0185,30.992,31.0119,13400.0
2007-06-14 14:40:00,46.7,46.7,46.66,46.67,8400.0,31.0119,31.0119,30.9853,30.992,8400.0
2007-06-14 14:45:00,46.69,46.71,46.68,46.71,10400.0,31.0052,31.0185,30.9986,31.0185,10400.0
2007-06-14 14:50:00,46.71,46.72,46.67,46.71,11300.0,31.0185,31.0252,30.992,31.0185,11300.0
2007-06-14 14:55:00,46.71,46.8,46.7,46.79,21600.0,31.0185,31.0783,31.0119,31.0716,21600.0
2007-06-14 15:00:00,46.78,46.8,46.74,46.74,10700.0,31.065,31.0783,31.0384,31.0384,10700.0
2007-06-14 15:05:00,46.76,46.79,46.74,46.79,18000.0,31.0517,31.0716,31.0384,31.0716,18000.0
2007-06-14 15:10:00,46.78,46.79,46.74,46.76,14500.0,31.065,31.0716,31.0384,31.0517,14500.0
2007-06-14 15:15:00,46.76,46.76,46.71,46.73,33500.0,31.0517,31.0517,31.0185,31.0318,33500.0
2007-06-14 15:20:00,46.74,46.8,46.74,46.78,28200.0,31.0384,31.0783,31.0384,31.065,28200.0
2007-06-14 15:25:00,46.79,46.79,46.71,46.71,22700.0,31.0716,31.0716,31.0185,31.0185,22700.0
2007-06-14 15:30:00,46.72,46.78,46.71,46.77,57400.0,31.0252,31.065,31.0185,31.0584,57400.0
2007-06-14 15:35:00,46.77,46.86,46.76,46.82,55400.0,31.0584,31.1181,31.0517,31.0916,55400.0
2007-06-14 15:40:00,46.81,46.88,46.75,46.76,31700.0,31.0849,31.1314,31.0451,31.0517,31700.0
2007-06-14 15:45:00,46.76,46.8,46.76,46.8,20600.0,31.0517,31.0783,31.0517,31.0783,20600.0
2007-06-14 15:50:00,46.8,46.82,46.77,46.77,28200.0,31.0783,31.0916,31.0584,31.0584,28200.0
2007-06-14 15:55:00,46.77,46.81,46.72,46.75,31700.0,31.0584,31.0849,31.0252,31.0451,31700.0
2007-06-15 09:30:00,46.85,47.09,46.85,47.04,379800.0,31.1115,31.2709,31.1115,31.2377,379800.0
2007-06-15 09:35:00,47.02,47.12,46.9,47.03,41400.0,31.2244,31.2908,31.1447,31.231,41400.0
2007-06-15 09:40:00,47.04,47.05,46.86,47.02,59100.0,31.2377,31.2443,31.1181,31.2244,59100.0
2007-06-15 09:45:00,47.0,47.02,46.88,46.97,53800.0,31.2111,31.2244,31.1314,31.1912,53800.0
2007-06-15 09:50:00,46.99,47.04,46.95,47.0,53300.0,31.2045,31.2377,31.1779,31.2111,53300.0
2007-06-15 09:55:00,47.0,47.1,46.91,47.07,49500.0,31.2111,31.2775,31.1513,31.2576,49500.0
2007-06-15 10:00:00,47.08,47.11,47.03,47.1,28600.0,31.2642,31.2841,31.231,31.2775,28600.0
2007-06-15 10:05:00,47.1,47.13,47.01,47.02,74100.0,31.2775,31.2974,31.2177,31.2244,74100.0
2007-06-15 10:10:00,47.04,47.08,47.01,47.05,42100.0,31.2377,31.2642,31.2177,31.2443,42100.0
2007-06-15 10:15:00,47.05,47.05,46.98,47.0,34300.0,31.2443,31.2443,31.1978,31.2111,34300.0
2007-06-15 10:20:00,47.0,47.05,46.98,47.0,27700.0,31.2111,31.2443,31.1978,31.2111,27700.0
2007-06-15 10:25:00,47.0,47.01,46.89,46.9,42000.0,31.2111,31.2177,31.138,31.1447,42000.0
2007-06-15 10:30:00,46.91,47.0,46.85,46.97,69100.0,31.1513,31.2111,31.1115,31.1912,69100.0
2007-06-15 10:35:00,46.95,47.23,46.94,47.21,36500.0,31.1779,31.3638,31.1713,31.3505,36500.0
2007-06-15 10:40:00,47.2,47.21,47.17,47.21,24000.0,31.3439,31.3505,31.324,31.3505,24000.0
2007-06-15 10:45:00,47.22,47.28,47.22,47.25,44500.0,31.3572,31.397,31.3572,31.3771,44500.0
2007-06-15 10:50:00,47.25,47.25,47.12,47.18,94500.0,31.3771,31.3771,31.2908,31.3306,94500.0
2007-06-15 10:55:00,47.17,47.2,47.1,47.1,27500.0,31.324,31.3439,31.2775,31.2775,27500.0
2007-06-15 11:00:00,47.1,47.15,47.07,47.08,28500.0,31.2775,31.3107,31.2576,31.2642,28500.0
2007-06-15 11:05:00,47.07,47.1,47.05,47.05,27100.0,31.2576,31.2775,31.2443,31.2443,27100.0
2007-06-15 11:10:00,47.05,47.09,47.01,47.01,47600.0,31.2443,31.2709,31.2177,31.2177,47600.0
2007-06-15 11:15:00,47.0,47.1,46.98,47.08,34800.0,31.2111,31.2775,31.1978,31.2642,34800.0
2007-06-15 11:20:00,47.08,47.09,47.04,47.05,13100.0,31.2642,31.2709,31.2377,31.2443,13100.0
2007-06-15 11:25:00,47.05,47.05,47.0,47.03,27900.0,31.2443,31.2443,31.2111,31.231,27900.0
2007-06-15 11:30:00,47.03,47.04,46.98,47.03,28100.0,31.231,31.2377,31.1978,31.231,28100.0
2007-06-15 11:35:00,47.04,47.06,46.99,47.03,38600.0,31.2377,31.2509,31.2045,31.231,38600.0
2007-06-15 11:40:00,47.03,47.06,47.02,47.05,13800.0,31.231,31.2509,31.2244,31.2443,13800.0
2007-06-15 11:45:00,47.06,47.11,47.03,47.1,31400.0,31.2509,31.2841,31.231,31.2775,31400.0
2007-06-15 11:50:00,47.1,47.15,47.09,47.14,24700.0,31.2775,31.3107,31.2709,31.3041,24700.0
2007-06-15 11:55:00,47.15,47.18,47.14,47.15,22800.0,31.3107,31.3306,31.3041,31.3107,22800.0
2007-06-15 12:00:00,47.15,47.17,47.13,47.14,21700.0,31.3107,31.324,31.2974,31.3041,21700.0
2007-06-15 12:05:00,47.14,47.14,47.12,47.13,18700.0,31.3041,31.3041,31.2908,31.2974,18700.0
2007-06-15 12:10:00,47.12,47.13,47.01,47.04,57200.0,31.2908,31.2974,31.2177,31.2377,57200.0
2007-06-15 12:15:00,47.03,47.11,47.03,47.08,15100.0,31.231,31.2841,31.231,31.2642,15100.0
2007-06-15 12:20:00,47.09,47.11,47.08,47.11,13100.0,31.2709,31.2841,31.2642,31.2841,13100.0
2007-06-15 12:25:00,47.11,47.13,47.02,47.03,22700.0,31.2841,31.2974,31.2244,31.231,22700.0
2007-06-15 12:30:00,47.03,47.12,47.02,47.11,38900.0,31.231,31.2908,31.2244,31.2841,38900.0
2007-06-15 12:35:00,47.12,47.15,47.09,47.13,12800.0,31.2908,31.3107,31.2709,31.2974,12800.0
2007-06-15 12:40:00,47.14,47.15,47.1,47.12,8100.0,31.3041,31.3107,31.2775,31.2908,8100.0
2007-06-15 12:45:00,47.12,47.14,47.09,47.1,12400.0,31.2908,31.3041,31.2709,31.2775,12400.0
2007-06-15 12:50:00,47.09,47.12,47.05,47.1,22000.0,31.2709,31.2908,31.2443,31.2775,22000.0
2007-06-15 12:55:00,47.1,47.13,47.1,47.1,11000.0,31.2775,31.2974,31.2775,31.2775,11000.0
2007-06-15 13:00:00,47.11,47.13,47.09,47.09,21000.0,31.2841,31.2974,31.2709,31.2709,21000.0
2007-06-15 13:05:00,47.09,47.13,47.07,47.08,31600.0,31.2709,31.2974,31.2576,31.2642,31600.0
2007-06-15 13:10:00,47.09,47.12,47.07,47.1,30000.0,31.2709,31.2908,31.2576,31.2775,30000.0
2007-06-15 13:15:00,47.1,47.1,46.98,47.02,25700.0,31.2775,31.2775,31.1978,31.2244,25700.0
2007-06-15 13:20:00,47.0,47.04,46.98,47.01,18900.0,31.2111,31.2377,31.1978,31.2177,18900.0
2007-06-15 13:25:00,47.01,47.03,46.91,46.94,31300.0,31.2177,31.231,31.1513,31.1713,31300.0
2007-06-15 13:30:00,46.94,46.99,46.93,46.97,33500.0,31.1713,31.2045,31.1646,31.1912,33500.0
2007-06-15 13:35:00,46.96,46.97,46.91,46.94,43100.0,31.1845,31.1912,31.1513,31.1713,43100.0
2007-06-15 13:40:00,46.93,46.95,46.92,46.95,9200.0,31.1646,31.1779,31.158,31.1779,9200.0
2007-06-15 13:45:00,46.94,47.03,46.94,47.03,17400.0,31.1713,31.231,31.1713,31.231,17400.0
2007-06-15 13:50:00,47.04,47.06,46.98,46.98,23400.0,31.2377,31.2509,31.1978,31.1978,23400.0
2007-06-15 13:55:00,46.99,47.06,46.99,47.06,14900.0,31.2045,31.2509,31.2045,31.2509,14900.0
2007-06-15 14:00:00,47.06,47.07,46.98,46.99,13100.0,31.2509,31.2576,31.1978,31.2045,13100.0
2007-06-15 14:05:00,46.99,47.06,46.95,46.95,17200.0,31.2045,31.2509,31.1779,31.1779,17200.0
2007-06-15 14:10:00,46.97,47.03,46.93,46.99,21500.0,31.1912,31.231,31.1646,31.2045,21500.0
2007-06-15 14:15:00,47.0,47.01,46.99,47.0,17200.0,31.2111,31.2177,31.2045,31.2111,17200.0
2007-06-15 14:20:00,46.99,47.08,46.99,47.07,38200.0,31.2045,31.2642,31.2045,31.2576,38200.0
2007-06-15 14:25:00,47.07,47.13,47.06,47.12,24000.0,31.2576,31.2974,31.2509,31.2908,24000.0
2007-06-15 14:30:00,47.12,47.16,47.11,47.16,16800.0,31.2908,31.3173,31.2841,31.3173,16800.0
2007-06-15 14:35:00,47.15,47.18,47.15,47.17,14400.0,31.3107,31.3306,31.3107,31.324,14400.0
2007-06-15 14:40:00,47.16,47.17,47.11,47.15,15200.0,31.3173,31.324,31.2841,31.3107,15200.0
2007-06-15 14:45:00,47.14,47.2,47.14,47.2,19200.0,31.3041,31.3439,31.3041,31.3439,19200.0
2007-06-15 14:50:00,47.19,47.22,47.18,47.22,25100.0,31.3373,31.3572,31.3306,31.3572,25100.0
2007-06-15 14:55:00,47.23,47.25,47.22,47.25,46500.0,31.3638,31.3771,31.3572,31.3771,46500.0
2007-06-15 15:00:00,47.25,47.26,47.19,47.22,28000.0,31.3771,31.3838,31.3373,31.3572,28000.0
2007-06-15 15:05:00,47.22,47.23,47.22,47.22,5700.0,31.3572,31.3638,31.3572,31.3572,5700.0
2007-06-15 15:10:00,47.22,47.24,47.22,47.24,20600.0,31.3572,31.3705,31.3572,31.3705,20600.0
2007-06-15 15:15:00,47.24,47.3,47.24,47.28,52300.0,31.3705,31.4103,31.3705,31.397,52300.0
2007-06-15 15:20:00,47.29,47.3,47.25,47.29,32100.0,31.4037,31.4103,31.3771,31.4037,32100.0
2007-06-15 15:25:00,47.29,47.31,47.24,47.26,21100.0,31.4037,31.417,31.3705,31.3838,21100.0
2007-06-15 15:30:00,47.27,47.27,47.21,47.21,54100.0,31.3904,31.3904,31.3505,31.3505,54100.0
2007-06-15 15:35:00,47.2,47.21,47.08,47.09,39100.0,31.3439,31.3505,31.2642,31.2709,39100.0
2007-06-15 15:40:00,47.09,47.1,47.03,47.08,42600.0,31.2709,31.2775,31.231,31.2642,42600.0
2007-06-15 15:45:00,47.08,47.17,47.07,47.14,31800.0,31.2642,31.324,31.2576,31.3041,31800.0
2007-06-15 15:50:00,47.14,47.18,47.09,47.11,36400.0,31.3041,31.3306,31.2709,31.2841,36400.0
2007-06-15 15:55:00,47.09,47.1,47.02,47.07,73800.0,31.2709,31.2775,31.2244,31.2576,73800.0
2007-06-18 09:30:00,47.01,47.06,46.9,46.9,37000.0,31.2177,31.2509,31.1447,31.1447,37000.0
2007-06-18 09:35:00,46.97,47.04,46.9,47.0,12400.0,31.1912,31.2377,31.1447,31.2111,12400.0
2007-06-18 09:40:00,46.99,47.01,46.92,46.97,11100.0,31.2045,31.2177,31.158,31.1912,11100.0
2007-06-18 09:45:00,46.97,47.01,46.94,46.95,17300.0,31.1912,31.2177,31.1713,31.1779,17300.0
2007-06-18 09:50:00,46.97,47.01,46.86,46.92,35300.0,31.1912,31.2177,31.1181,31.158,35300.0
2007-06-18 09:55:00,46.93,46.95,46.86,46.9,26700.0,31.1646,31.1779,31.1181,31.1447,26700.0
2007-06-18 10:00:00,46.89,46.9,46.59,46.65,33200.0,31.138,31.1447,30.9388,30.9787,33200.0
2007-06-18 10:05:00,46.67,46.68,46.52,46.6,37300.0,30.992,30.9986,30.8923,30.9455,37300.0
2007-06-18 10:10:00,46.6,46.79,46.58,46.79,17000.0,30.9455,31.0716,30.9322,31.0716,17000.0
2007-06-18 10:15:00,46.79,46.81,46.65,46.68,14700.0,31.0716,31.0849,30.9787,30.9986,14700.0
2007-06-18 10:20:00,46.66,46.69,46.55,46.57,18100.0,30.9853,31.0052,30.9123,30.9255,18100.0
2007-06-18 10:25:00,46.56,46.65,46.54,46.65,17500.0,30.9189,30.9787,30.9056,30.9787,17500.0
2007-06-18 10:30:00,46.67,46.73,46.63,46.69,20200.0,30.992,31.0318,30.9654,31.0052,20200.0
2007-06-18 10:35:00,46.66,46.73,46.64,46.68,11700.0,30.9853,31.0318,30.972,30.9986,11700.0
2007-06-18 10:40:00,46.68,46.72,46.67,46.7,6800.0,30.9986,31.0252,30.992,31.0119,6800.0
2007-06-18 10:45:00,46.71,46.73,46.65,46.71,7600.0,31.0185,31.0318,30.9787,31.0185,7600.0
2007-06-18 10:50:00,46.7,46.81,46.69,46.77,11800.0,31.0119,31.0849,31.0052,31.0584,11800.0
2007-06-18 10:55:00,46.79,46.86,46.79,46.86,9000.0,31.0716,31.1181,31.0716,31.1181,9000.0
2007-06-18 11:00:00,46.87,46.87,46.72,46.77,18300.0,31.1248,31.1248,31.0252,31.0584,18300.0
2007-06-18 11:05:00,46.78,46.79,46.77,46.79,3300.0,31.065,31.0716,31.0584,31.0716,3300.0
2007-06-18 11:10:00,46.78,46.79,46.7,46.76,19300.0,31.065,31.0716,31.0119,31.0517,19300.0
2007-06-18 11:15:00,46.76,46.88,46.76,46.88,14600.0,31.0517,31.1314,31.0517,31.1314,14600.0
2007-06-18 11:20:00,46.89,46.93,46.88,46.91,25600.0,31.138,31.1646,31.1314,31.1513,25600.0
2007-06-18 11:25:00,46.91,46.95,46.89,46.9,12900.0,31.1513,31.1779,31.138,31.1447,12900.0
2007-06-18 11:30:00,46.91,46.93,46.88,46.91,10900.0,31.1513,31.1646,31.1314,31.1513,10900.0
2007-06-18 11:35:00,46.92,46.94,46.9,46.92,10800.0,31.158,31.1713,31.1447,31.158,10800.0
2007-06-18 11:40:00,46.91,46.97,46.91,46.97,10700.0,31.1513,31.1912,31.1513,31.1912,10700.0
2007-06-18 11:45:00,46.97,46.97,46.9,46.9,8600.0,31.1912,31.1912,31.1447,31.1447,8600.0
2007-06-18 11:50:00,46.9,46.91,46.88,46.91,7800.0,31.1447,31.1513,31.1314,31.1513,7800.0
2007-06-18 11:55:00,46.91,46.91,46.89,46.91,4000.0,31.1513,31.1513,31.138,31.1513,4000.0
2007-06-18 12:00:00,46.91,46.92,46.9,46.92,7300.0,31.1513,31.158,31.1447,31.158,7300.0
2007-06-18 12:05:00,46.92,46.97,46.9,46.97,6400.0,31.158,31.1912,31.1447,31.1912,6400.0
2007-06-18 12:10:00,46.95,46.98,46.95,46.98,6500.0,31.1779,31.1978,31.1779,31.1978,6500.0
2007-06-18 12:15:00,46.98,46.98,46.95,46.98,4000.0,31.1978,31.1978,31.1779,31.1978,4000.0
2007-06-18 12:20:00,46.98,47.0,46.96,46.97,13000.0,31.1978,31.2111,31.1845,31.1912,13000.0
2007-06-18 12:25:00,46.96,46.97,46.95,46.95,9700.0,31.1845,31.1912,31.1779,31.1779,9700.0
2007-06-18 12:30:00,46.95,47.02,46.93,47.02,13200.0,31.1779,31.2244,31.1646,31.2244,13200.0
2007-06-18 12:35:00,47.02,47.04,47.0,47.01,8400.0,31.2244,31.2377,31.2111,31.2177,8400.0
2007-06-18 12:40:00,47.0,47.04,47.0,47.03,13100.0,31.2111,31.2377,31.2111,31.231,13100.0
2007-06-18 12:45:00,47.02,47.03,47.0,47.01,26800.0,31.2244,31.231,31.2111,31.2177,26800.0
2007-06-18 12:50:00,47.01,47.01,46.93,46.93,16900.0,31.2177,31.2177,31.1646,31.1646,16900.0
2007-06-18 12:55:00,46.94,46.95,46.92,46.92,4100.0,31.1713,31.1779,31.158,31.158,4100.0
2007-06-18 13:00:00,46.91,46.92,46.85,46.91,13800.0,31.1513,31.158,31.1115,31.1513,13800.0
2007-06-18 13:05:00,46.9,46.93,46.81,46.81,14900.0,31.1447,31.1646,31.0849,31.0849,14900.0
2007-06-18 13:10:00,46.82,46.84,46.79,46.82,16700.0,31.0916,31.1048,31.0716,31.0916,16700.0
2007-06-18 13:15:00,46.83,46.95,46.83,46.95,26600.0,31.0982,31.1779,31.0982,31.1779,26600.0
2007-06-18 13:20:00,46.94,46.94,46.85,46.87,13300.0,31.1713,31.1713,31.1115,31.1248,13300.0
2007-06-18 13:25:00,46.86,46.93,46.86,46.92,16700.0,31.1181,31.1646,31.1181,31.158,16700.0
2007-06-18 13:30:00,46.92,46.95,46.91,46.92,16200.0,31.158,31.1779,31.1513,31.158,16200.0
2007-06-18 13:35:00,46.93,46.94,46.91,46.92,16100.0,31.1646,31.1713,31.1513,31.158,16100.0
2007-06-18 13:40:00,46.92,46.93,46.92,46.92,12300.0,31.158,31.1646,31.158,31.158,12300.0
2007-06-18 13:45:00,46.92,46.92,46.86,46.87,28000.0,31.158,31.158,31.1181,31.1248,28000.0
2007-06-18 13:50:00,46.86,46.87,46.85,46.86,11000.0,31.1181,31.1248,31.1115,31.1181,11000.0
2007-06-18 13:55:00,46.85,46.89,46.85,46.89,7000.0,31.1115,31.138,31.1115,31.138,7000.0
2007-06-18 14:00:00,46.87,46.9,46.85,46.86,16500.0,31.1248,31.1447,31.1115,31.1181,16500.0
2007-06-18 14:05:00,46.86,46.87,46.85,46.86,11600.0,31.1181,31.1248,31.1115,31.1181,11600.0
2007-06-18 14:10:00,46.85,46.87,46.85,46.86,9600.0,31.1115,31.1248,31.1115,31.1181,9600.0
2007-06-18 14:15:00,46.86,46.87,46.85,46.87,5900.0,31.1181,31.1248,31.1115,31.1248,5900.0
2007-06-18 14:20:00,46.86,46.9,46.84,46.9,20100.0,31.1181,31.1447,31.1048,31.1447,20100.0
2007-06-18 14:25:00,46.88,46.92,46.87,46.91,11400.0,31.1314,31.158,31.1248,31.1513,11400.0
2007-06-18 14:30:00,46.91,46.92,46.89,46.89,15500.0,31.1513,31.158,31.138,31.138,15500.0
2007-06-18 14:35:00,46.9,46.91,46.86,46.88,9900.0,31.1447,31.1513,31.1181,31.1314,9900.0
2007-06-18 14:40:00,46.88,46.91,46.86,46.9,41400.0,31.1314,31.1513,31.1181,31.1447,41400.0
2007-06-18 14:45:00,46.89,46.9,46.89,46.9,13700.0,31.138,31.1447,31.138,31.1447,13700.0
2007-06-18 14:50:00,46.9,46.91,46.87,46.88,16600.0,31.1447,31.1513,31.1248,31.1314,16600.0
2007-06-18 14:55:00,46.87,46.88,46.85,46.88,21400.0,31.1248,31.1314,31.1115,31.1314,21400.0
2007-06-18 15:00:00,46.87,46.89,46.85,46.89,10500.0,31.1248,31.138,31.1115,31.138,10500.0
2007-06-18 15:05:00,46.89,46.89,46.85,46.87,15200.0,31.138,31.138,31.1115,31.1248,15200.0
2007-06-18 15:10:00,46.87,46.87,46.85,46.85,13700.0,31.1248,31.1248,31.1115,31.1115,13700.0
2007-06-18 15:15:00,46.85,46.88,46.85,46.88,21300.0,31.1115,31.1314,31.1115,31.1314,21300.0
2007-06-18 15:20:00,46.86,46.88,46.85,46.85,13100.0,31.1181,31.1314,31.1115,31.1115,13100.0
2007-06-18 15:25:00,46.86,46.86,46.84,46.85,22600.0,31.1181,31.1181,31.1048,31.1115,22600.0
2007-06-18 15:30:00,46.85,46.86,46.78,46.78,24000.0,31.1115,31.1181,31.065,31.065,24000.0
2007-06-18 15:35:00,46.78,46.79,46.76,46.78,18500.0,31.065,31.0716,31.0517,31.065,18500.0
2007-06-18 15:40:00,46.78,46.84,46.77,46.83,25300.0,31.065,31.1048,31.0584,31.0982,25300.0
2007-06-18 15:45:00,46.81,46.83,46.77,46.77,20000.0,31.0849,31.0982,31.0584,31.0584,20000.0
2007-06-18 15:50:00,46.77,46.78,46.65,46.66,36700.0,31.0584,31.065,30.9787,30.9853,36700.0
2007-06-18 15:55:00,46.67,46.7,46.61,46.66,43200.0,30.992,31.0119,30.9521,30.9853,43200.0
2007-06-19 09:35:00,46.65,46.69,46.45,46.45,25100.0,30.9787,31.0052,30.8459,30.8459,25100.0
2007-06-19 09:40:00,46.49,46.53,46.4,46.47,18000.0,30.8724,30.899,30.8127,30.8591,18000.0
2007-06-19 09:45:00,46.47,46.47,46.34,46.36,12800.0,30.8591,30.8591,30.7728,30.7861,12800.0
2007-06-19 09:50:00,46.36,46.48,46.26,46.37,31500.0,30.7861,30.8658,30.7197,30.7927,31500.0
2007-06-19 09:55:00,46.39,46.4,46.26,46.36,24200.0,30.806,30.8127,30.7197,30.7861,24200.0
2007-06-19 10:00:00,46.36,46.39,46.34,46.37,6500.0,30.7861,30.806,30.7728,30.7927,6500.0
2007-06-19 10:05:00,46.38,46.4,46.3,46.31,21300.0,30.7994,30.8127,30.7462,30.7529,21300.0
2007-06-19 10:10:00,46.3,46.4,46.3,46.33,21700.0,30.7462,30.8127,30.7462,30.7662,21700.0
2007-06-19 10:15:00,46.33,46.49,46.33,46.48,13900.0,30.7662,30.8724,30.7662,30.8658,13900.0
2007-06-19 10:20:00,46.47,46.6,46.46,46.53,19900.0,30.8591,30.9455,30.8525,30.899,19900.0
2007-06-19 10:25:00,46.53,46.63,46.5,46.62,17000.0,30.899,30.9654,30.8791,30.9587,17000.0
2007-06-19 10:30:00,46.63,46.8,46.63,46.8,26900.0,30.9654,31.0783,30.9654,31.0783,26900.0
2007-06-19 10:35:00,46.79,46.83,46.72,46.73,24500.0,31.0716,31.0982,31.0252,31.0318,24500.0
2007-06-19 10:40:00,46.73,46.78,46.71,46.73,17100.0,31.0318,31.065,31.0185,31.0318,17100.0
2007-06-19 10:45:00,46.72,46.84,46.72,46.74,25100.0,31.0252,31.1048,31.0252,31.0384,25100.0
2007-06-19 10:50:00,46.74,46.81,46.73,46.74,23200.0,31.0384,31.0849,31.0318,31.0384,23200.0
2007-06-19 10:55:00,46.75,46.82,46.71,46.73,26000.0,31.0451,31.0916,31.0185,31.0318,26000.0
2007-06-19 11:00:00,46.73,46.74,46.7,46.7,5100.0,31.0318,31.0384,31.0119,31.0119,5100.0
2007-06-19 11:05:00,46.71,46.71,46.65,46.67,25300.0,31.0185,31.0185,30.9787,30.992,25300.0
2007-06-19 11:10:00,46.66,46.71,46.64,46.7,12700.0,30.9853,31.0185,30.972,31.0119,12700.0
2007-06-19 11:15:00,46.7,46.73,46.69,46.72,8400.0,31.0119,31.0318,31.0052,31.0252,8400.0
2007-06-19 11:20:00,46.74,46.77,46.73,46.76,3800.0,31.0384,31.0584,31.0318,31.0517,3800.0
2007-06-19 11:25:00,46.75,46.75,46.66,46.67,14500.0,31.0451,31.0451,30.9853,30.992,14500.0
2007-06-19 11:30:00,46.66,46.7,46.64,46.65,20600.0,30.9853,31.0119,30.972,30.9787,20600.0
2007-06-19 11:35:00,46.65,46.69,46.62,46.64,18200.0,30.9787,31.0052,30.9587,30.972,18200.0
2007-06-19 11:40:00,46.64,46.64,46.61,46.63,3000.0,30.972,30.972,30.9521,30.9654,3000.0
2007-06-19 11:45:00,46.62,46.65,46.62,46.65,8800.0,30.9587,30.9787,30.9587,30.9787,8800.0
2007-06-19 11:50:00,46.65,46.73,46.64,46.72,6700.0,30.9787,31.0318,30.972,31.0252,6700.0
2007-06-19 11:55:00,46.73,46.75,46.7,46.73,3900.0,31.0318,31.0451,31.0119,31.0318,3900.0
2007-06-19 12:00:00,46.72,46.8,46.72,46.8,7400.0,31.0252,31.0783,31.0252,31.0783,7400.0
2007-06-19 12:05:00,46.8,46.86,46.8,46.86,8400.0,31.0783,31.1181,31.0783,31.1181,8400.0
2007-06-19 12:10:00,46.86,46.86,46.78,46.84,12200.0,31.1181,31.1181,31.065,31.1048,12200.0
2007-06-19 12:15:00,46.85,46.86,46.78,46.78,7300.0,31.1115,31.1181,31.065,31.065,7300.0
2007-06-19 12:20:00,46.76,46.76,46.73,46.74,4400.0,31.0517,31.0517,31.0318,31.0384,4400.0
2007-06-19 12:25:00,46.71,46.74,46.71,46.74,7500.0,31.0185,31.0384,31.0185,31.0384,7500.0
2007-06-19 12:30:00,46.74,46.82,46.69,46.82,19300.0,31.0384,31.0916,31.0052,31.0916,19300.0
2007-06-19 12:35:00,46.83,46.93,46.82,46.92,8200.0,31.0982,31.1646,31.0916,31.158,8200.0
2007-06-19 12:40:00,46.93,46.93,46.91,46.93,900.0,31.1646,31.1646,31.1513,31.1646,900.0
2007-06-19 12:45:00,46.92,46.94,46.91,46.92,9900.0,31.158,31.1713,31.1513,31.158,9900.0
2007-06-19 12:50:00,46.93,46.95,46.9,46.9,9600.0,31.1646,31.1779,31.1447,31.1447,9600.0
2007-06-19 12:55:00,46.91,46.92,46.91,46.91,1200.0,31.1513,31.158,31.1513,31.1513,1200.0
2007-06-19 13:00:00,46.91,46.92,46.81,46.81,11100.0,31.1513,31.158,31.0849,31.0849,11100.0
2007-06-19 13:05:00,46.8,46.8,46.62,46.63,25500.0,31.0783,31.0783,30.9587,30.9654,25500.0
2007-06-19 13:10:00,46.63,46.66,46.63,46.66,4500.0,30.9654,30.9853,30.9654,30.9853,4500.0
2007-06-19 13:15:00,46.67,46.68,46.65,46.66,3700.0,30.992,30.9986,30.9787,30.9853,3700.0
2007-06-19 13:20:00,46.66,46.8,46.65,46.7,15900.0,30.9853,31.0783,30.9787,31.0119,15900.0
2007-06-19 13:25:00,46.72,46.75,46.63,46.67,8400.0,31.0252,31.0451,30.9654,30.992,8400.0
2007-06-19 13:30:00,46.67,46.71,46.67,46.7,6000.0,30.992,31.0185,30.992,31.0119,6000.0
2007-06-19 13:35:00,46.7,46.71,46.62,46.65,26200.0,31.0119,31.0185,30.9587,30.9787,26200.0
2007-06-19 13:40:00,46.65,46.68,46.6,46.61,14400.0,30.9787,30.9986,30.9455,30.9521,14400.0
2007-06-19 13:45:00,46.61,46.64,46.58,46.62,9000.0,30.9521,30.972,30.9322,30.9587,9000.0
2007-06-19 13:50:00,46.61,46.63,46.6,46.6,4100.0,30.9521,30.9654,30.9455,30.9455,4100.0
2007-06-19 13:55:00,46.6,46.66,46.6,46.61,4900.0,30.9455,30.9853,30.9455,30.9521,4900.0
2007-06-19 14:00:00,46.6,46.61,46.56,46.57,8100.0,30.9455,30.9521,30.9189,30.9255,8100.0
2007-06-19 14:05:00,46.59,46.61,46.55,46.56,10500.0,30.9388,30.9521,30.9123,30.9189,10500.0
2007-06-19 14:10:00,46.57,46.65,46.57,46.65,8900.0,30.9255,30.9787,30.9255,30.9787,8900.0
2007-06-19 14:15:00,46.65,46.66,46.59,46.61,6300.0,30.9787,30.9853,30.9388,30.9521,6300.0
2007-06-19 14:20:00,46.59,46.66,46.55,46.59,20800.0,30.9388,30.9853,30.9123,30.9388,20800.0
2007-06-19 14:25:00,46.58,46.58,46.5,46.52,11000.0,30.9322,30.9322,30.8791,30.8923,11000.0
2007-06-19 14:30:00,46.52,46.53,46.46,46.51,13100.0,30.8923,30.899,30.8525,30.8857,13100.0
2007-06-19 14:35:00,46.51,46.56,46.51,46.56,6400.0,30.8857,30.9189,30.8857,30.9189,6400.0
2007-06-19 14:40:00,46.57,46.58,46.53,46.55,7300.0,30.9255,30.9322,30.899,30.9123,7300.0
2007-06-19 14:45:00,46.55,46.6,46.55,46.58,8100.0,30.9123,30.9455,30.9123,30.9322,8100.0
2007-06-19 14:50:00,46.58,46.58,46.55,46.58,3900.0,30.9322,30.9322,30.9123,30.9322,3900.0
2007-06-19 14:55:00,46.59,46.59,46.54,46.56,5900.0,30.9388,30.9388,30.9056,30.9189,5900.0
2007-06-19 15:00:00,46.56,46.59,46.52,46.55,12100.0,30.9189,30.9388,30.8923,30.9123,12100.0
2007-06-19 15:05:00,46.54,46.67,46.52,46.66,18900.0,30.9056,30.992,30.8923,30.9853,18900.0
2007-06-19 15:10:00,46.67,46.7,46.64,46.67,17600.0,30.992,31.0119,30.972,30.992,17600.0
2007-06-19 15:15:00,46.67,46.76,46.65,46.74,22800.0,30.992,31.0517,30.9787,31.0384,22800.0
2007-06-19 15:20:00,46.74,46.76,46.7,46.71,11400.0,31.0384,31.0517,31.0119,31.0185,11400.0
2007-06-19 15:25:00,46.7,46.75,46.66,46.75,17500.0,31.0119,31.0451,30.9853,31.0451,17500.0
2007-06-19 15:30:00,46.73,46.78,46.69,46.77,19100.0,31.0318,31.065,31.0052,31.0584,19100.0
2007-06-19 15:35:00,46.76,46.78,46.75,46.76,6300.0,31.0517,31.065,31.0451,31.0517,6300.0
2007-06-19 15:40:00,46.75,46.8,46.75,46.78,9300.0,31.0451,31.0783,31.0451,31.065,9300.0
2007-06-19 15:45:00,46.78,46.81,46.78,46.81,8900.0,31.065,31.0849,31.065,31.0849,8900.0
2007-06-19 15:50:00,46.81,46.81,46.77,46.78,11700.0,31.0849,31.0849,31.0584,31.065,11700.0
2007-06-19 15:55:00,46.78,46.79,46.72,46.77,18200.0,31.065,31.0716,31.0252,31.0584,18200.0
2007-06-20 09:30:00,47.06,47.15,47.0,47.13,61300.0,31.2509,31.3107,31.2111,31.2974,61300.0
2007-06-20 09:35:00,47.16,47.2,47.0,47.16,40000.0,31.3173,31.3439,31.2111,31.3173,40000.0
2007-06-20 09:40:00,47.16,47.22,47.08,47.14,46900.0,31.3173,31.3572,31.2642,31.3041,46900.0
2007-06-20 09:45:00,47.13,47.16,46.87,46.9,71400.0,31.2974,31.3173,31.1248,31.1447,71400.0
2007-06-20 09:50:00,46.9,47.04,46.85,46.85,43300.0,31.1447,31.2377,31.1115,31.1115,43300.0
2007-06-20 09:55:00,46.85,46.88,46.65,46.66,36200.0,31.1115,31.1314,30.9787,30.9853,36200.0
2007-06-20 10:00:00,46.66,46.7,46.54,46.66,39100.0,30.9853,31.0119,30.9056,30.9853,39100.0
2007-06-20 10:05:00,46.64,46.69,46.61,46.61,16900.0,30.972,31.0052,30.9521,30.9521,16900.0
2007-06-20 10:10:00,46.64,46.66,46.57,46.59,27500.0,30.972,30.9853,30.9255,30.9388,27500.0
2007-06-20 10:15:00,46.59,46.62,46.57,46.6,21000.0,30.9388,30.9587,30.9255,30.9455,21000.0
2007-06-20 10:20:00,46.6,46.64,46.49,46.5,49000.0,30.9455,30.972,30.8724,30.8791,49000.0
2007-06-20 10:25:00,46.51,46.55,46.46,46.51,19700.0,30.8857,30.9123,30.8525,30.8857,19700.0
2007-06-20 10:30:00,46.52,46.57,46.46,46.46,29700.0,30.8923,30.9255,30.8525,30.8525,29700.0
2007-06-20 10:35:00,46.49,46.57,46.44,46.53,11700.0,30.8724,30.9255,30.8392,30.899,11700.0
2007-06-20 10:40:00,46.52,46.57,46.5,46.54,10200.0,30.8923,30.9255,30.8791,30.9056,10200.0
2007-06-20 10:45:00,46.54,46.54,46.48,46.5,8400.0,30.9056,30.9056,30.8658,30.8791,8400.0
2007-06-20 10:50:00,46.51,46.51,46.41,46.43,13600.0,30.8857,30.8857,30.8193,30.8326,13600.0
2007-06-20 10:55:00,46.44,46.55,46.42,46.55,15900.0,30.8392,30.9123,30.8259,30.9123,15900.0
2007-06-20 11:00:00,46.53,46.55,46.5,46.52,10100.0,30.899,30.9123,30.8791,30.8923,10100.0
2007-06-20 11:05:00,46.5,46.53,46.43,46.43,10200.0,30.8791,30.899,30.8326,30.8326,10200.0
2007-06-20 11:10:00,46.45,46.48,46.4,46.41,13200.0,30.8459,30.8658,30.8127,30.8193,13200.0
2007-06-20 11:15:00,46.41,46.48,46.41,46.48,14300.0,30.8193,30.8658,30.8193,30.8658,14300.0
2007-06-20 11:20:00,46.48,46.5,46.4,46.41,16200.0,30.8658,30.8791,30.8127,30.8193,16200.0
2007-06-20 11:25:00,46.42,46.49,46.41,46.48,6700.0,30.8259,30.8724,30.8193,30.8658,6700.0
2007-06-20 11:30:00,46.48,46.54,46.47,46.48,25300.0,30.8658,30.9056,30.8591,30.8658,25300.0
2007-06-20 11:35:00,46.48,46.48,46.39,46.39,15400.0,30.8658,30.8658,30.806,30.806,15400.0
2007-06-20 11:40:00,46.39,46.39,46.33,46.36,10200.0,30.806,30.806,30.7662,30.7861,10200.0
2007-06-20 11:45:00,46.36,46.42,46.34,46.4,28700.0,30.7861,30.8259,30.7728,30.8127,28700.0
2007-06-20 11:50:00,46.4,46.4,46.34,46.36,14200.0,30.8127,30.8127,30.7728,30.7861,14200.0
2007-06-20 11:55:00,46.37,46.37,46.29,46.36,32400.0,30.7927,30.7927,30.7396,30.7861,32400.0
2007-06-20 12:00:00,46.35,46.36,46.3,46.3,14600.0,30.7795,30.7861,30.7462,30.7462,14600.0
2007-06-20 12:05:00,46.3,46.31,46.15,46.19,37000.0,30.7462,30.7529,30.6466,30.6732,37000.0
2007-06-20 12:10:00,46.21,46.25,46.18,46.25,18200.0,30.6865,30.713,30.6666,30.713,18200.0
2007-06-20 12:15:00,46.26,46.33,46.24,46.31,7100.0,30.7197,30.7662,30.7064,30.7529,7100.0
2007-06-20 12:20:00,46.31,46.34,46.29,46.29,7400.0,30.7529,30.7728,30.7396,30.7396,7400.0
2007-06-20 12:25:00,46.29,46.29,46.26,46.27,5100.0,30.7396,30.7396,30.7197,30.7263,5100.0
2007-06-20 12:30:00,46.27,46.29,46.26,46.28,6700.0,30.7263,30.7396,30.7197,30.733,6700.0
2007-06-20 12:35:00,46.28,46.29,46.26,46.29,8100.0,30.733,30.7396,30.7197,30.7396,8100.0
2007-06-20 12:40:00,46.29,46.3,46.28,46.29,8600.0,30.7396,30.7462,30.733,30.7396,8600.0
2007-06-20 12:45:00,46.29,46.3,46.29,46.3,3400.0,30.7396,30.7462,30.7396,30.7462,3400.0
2007-06-20 12:50:00,46.31,46.41,46.31,46.36,24100.0,30.7529,30.8193,30.7529,30.7861,24100.0
2007-06-20 12:55:00,46.38,46.39,46.34,46.34,8800.0,30.7994,30.806,30.7728,30.7728,8800.0
2007-06-20 13:00:00,46.36,46.36,46.31,46.32,5700.0,30.7861,30.7861,30.7529,30.7595,5700.0
2007-06-20 13:05:00,46.32,46.32,46.24,46.25,17200.0,30.7595,30.7595,30.7064,30.713,17200.0
2007-06-20 13:10:00,46.23,46.26,46.06,46.06,28600.0,30.6998,30.7197,30.5869,30.5869,28600.0
2007-06-20 13:15:00,46.07,46.14,46.05,46.1,18100.0,30.5935,30.64,30.5802,30.6134,18100.0
2007-06-20 13:20:00,46.12,46.13,46.0,46.02,30800.0,30.6267,30.6334,30.547,30.5603,30800.0
2007-06-20 13:25:00,46.03,46.13,46.01,46.12,14300.0,30.567,30.6334,30.5537,30.6267,14300.0
2007-06-20 13:30:00,46.11,46.16,46.1,46.14,14800.0,30.6201,30.6533,30.6134,30.64,14800.0
2007-06-20 13:35:00,46.14,46.2,46.13,46.14,13600.0,30.64,30.6798,30.6334,30.64,13600.0
2007-06-20 13:40:00,46.13,46.14,46.04,46.05,31800.0,30.6334,30.64,30.5736,30.5802,31800.0
2007-06-20 13:45:00,46.05,46.08,46.03,46.08,12400.0,30.5802,30.6002,30.567,30.6002,12400.0
2007-06-20 13:50:00,46.09,46.09,46.01,46.01,13300.0,30.6068,30.6068,30.5537,30.5537,13300.0
2007-06-20 13:55:00,46.02,46.04,46.0,46.01,31400.0,30.5603,30.5736,30.547,30.5537,31400.0
2007-06-20 14:00:00,46.01,46.05,45.99,46.05,23900.0,30.5537,30.5802,30.5404,30.5802,23900.0
2007-06-20 14:05:00,46.04,46.19,46.04,46.19,13700.0,30.5736,30.6732,30.5736,30.6732,13700.0
2007-06-20 14:10:00,46.19,46.2,46.11,46.11,27600.0,30.6732,30.6798,30.6201,30.6201,27600.0
2007-06-20 14:15:00,46.1,46.11,46.03,46.05,12100.0,30.6134,30.6201,30.567,30.5802,12100.0
2007-06-20 14:20:00,46.06,46.06,45.95,45.99,29200.0,30.5869,30.5869,30.5138,30.5404,29200.0
2007-06-20 14:25:00,45.98,45.98,45.88,45.92,24800.0,30.5337,30.5337,30.4673,30.4939,24800.0
2007-06-20 14:30:00,45.94,45.94,45.89,45.91,13200.0,30.5072,30.5072,30.474,30.4873,13200.0
2007-06-20 14:35:00,45.91,45.92,45.78,45.82,28300.0,30.4873,30.4939,30.4009,30.4275,28300.0
2007-06-20 14:40:00,45.83,45.89,45.8,45.85,19500.0,30.4341,30.474,30.4142,30.4474,19500.0
2007-06-20 14:45:00,45.85,45.9,45.8,45.85,44000.0,30.4474,30.4806,30.4142,30.4474,44000.0
2007-06-20 14:50:00,45.86,45.94,45.85,45.9,29900.0,30.4541,30.5072,30.4474,30.4806,29900.0
2007-06-20 14:55:00,45.9,45.9,45.79,45.86,32800.0,30.4806,30.4806,30.4076,30.4541,32800.0
2007-06-20 15:00:00,45.87,45.87,45.72,45.75,36700.0,30.4607,30.4607,30.3611,30.381,36700.0
2007-06-20 15:05:00,45.76,45.82,45.71,45.75,88600.0,30.3877,30.4275,30.3544,30.381,88600.0
2007-06-20 15:10:00,45.76,45.77,45.64,45.65,30300.0,30.3877,30.3943,30.308,30.3146,30300.0
2007-06-20 15:15:00,45.65,45.71,45.65,45.65,32700.0,30.3146,30.3544,30.3146,30.3146,32700.0
2007-06-20 15:20:00,45.69,45.72,45.61,45.64,62400.0,30.3412,30.3611,30.288,30.308,62400.0
2007-06-20 15:25:00,45.64,45.73,45.63,45.69,30700.0,30.308,30.3677,30.3013,30.3412,30700.0
2007-06-20 15:30:00,45.68,45.69,45.53,45.56,36200.0,30.3345,30.3412,30.2349,30.2548,36200.0
2007-06-20 15:35:00,45.57,45.62,45.47,45.54,61200.0,30.2615,30.2947,30.1951,30.2416,61200.0
2007-06-20 15:40:00,45.54,45.57,45.48,45.54,35200.0,30.2416,30.2615,30.2017,30.2416,35200.0
2007-06-20 15:45:00,45.53,45.53,45.4,45.4,50500.0,30.2349,30.2349,30.1486,30.1486,50500.0
2007-06-20 15:50:00,45.4,45.43,45.32,45.34,75500.0,30.1486,30.1685,30.0955,30.1087,75500.0
2007-06-20 15:55:00,45.33,45.34,45.19,45.22,104100.0,30.1021,30.1087,30.0091,30.0291,104100.0
2007-06-21 09:30:00,45.5,45.5,45.33,45.38,49600.0,30.215,30.215,30.1021,30.1353,49600.0
2007-06-21 09:35:00,45.38,45.41,45.2,45.25,22500.0,30.1353,30.1552,30.0158,30.049,22500.0
2007-06-21 09:40:00,45.21,45.27,45.01,45.06,31500.0,30.0224,30.0623,29.8896,29.9228,31500.0
2007-06-21 09:45:00,45.07,45.2,45.06,45.13,23200.0,29.9294,30.0158,29.9228,29.9693,23200.0
2007-06-21 09:50:00,45.13,45.17,45.05,45.09,27300.0,29.9693,29.9959,29.9162,29.9427,27300.0
2007-06-21 09:55:00,45.09,45.11,44.94,44.97,39600.0,29.9427,29.956,29.8431,29.863,39600.0
2007-06-21 10:00:00,44.97,45.15,44.96,45.13,52300.0,29.863,29.9826,29.8564,29.9693,52300.0
2007-06-21 10:05:00,45.12,45.21,45.07,45.1,65000.0,29.9627,30.0224,29.9294,29.9494,65000.0
2007-06-21 10:10:00,45.1,45.19,45.03,45.19,41500.0,29.9494,30.0091,29.9029,30.0091,41500.0
2007-06-21 10:15:00,45.19,45.54,45.18,45.51,46800.0,30.0091,30.2416,30.0025,30.2216,46800.0
2007-06-21 10:20:00,45.53,45.6,45.46,45.53,47600.0,30.2349,30.2814,30.1884,30.2349,47600.0
2007-06-21 10:25:00,45.53,45.63,45.51,45.53,31900.0,30.2349,30.3013,30.2216,30.2349,31900.0
2007-06-21 10:30:00,45.55,45.6,45.45,45.5,34400.0,30.2482,30.2814,30.1818,30.215,34400.0
2007-06-21 10:35:00,45.5,45.59,45.48,45.56,21900.0,30.215,30.2748,30.2017,30.2548,21900.0
2007-06-21 10:40:00,45.56,45.68,45.54,45.56,28400.0,30.2548,30.3345,30.2416,30.2548,28400.0
2007-06-21 10:45:00,45.55,45.58,45.49,45.55,22700.0,30.2482,30.2681,30.2084,30.2482,22700.0
2007-06-21 10:50:00,45.56,45.79,45.54,45.78,35900.0,30.2548,30.4076,30.2416,30.4009,35900.0
2007-06-21 10:55:00,45.78,45.84,45.76,45.79,30700.0,30.4009,30.4408,30.3877,30.4076,30700.0
2007-06-21 11:00:00,45.79,45.86,45.72,45.86,25000.0,30.4076,30.4541,30.3611,30.4541,25000.0
2007-06-21 11:05:00,45.86,45.87,45.81,45.83,12500.0,30.4541,30.4607,30.4209,30.4341,12500.0
2007-06-21 11:10:00,45.82,45.86,45.79,45.83,20400.0,30.4275,30.4541,30.4076,30.4341,20400.0
2007-06-21 11:15:00,45.83,45.9,45.83,45.88,16500.0,30.4341,30.4806,30.4341,30.4673,16500.0
2007-06-21 11:20:00,45.88,45.88,45.82,45.82,16700.0,30.4673,30.4673,30.4275,30.4275,16700.0
2007-06-21 11:25:00,45.83,45.86,45.72,45.78,24800.0,30.4341,30.4541,30.3611,30.4009,24800.0
2007-06-21 11:30:00,45.78,45.78,45.73,45.76,29300.0,30.4009,30.4009,30.3677,30.3877,29300.0
2007-06-21 11:35:00,45.76,45.77,45.58,45.63,28200.0,30.3877,30.3943,30.2681,30.3013,28200.0
2007-06-21 11:40:00,45.62,45.65,45.53,45.55,20400.0,30.2947,30.3146,30.2349,30.2482,20400.0
2007-06-21 11:45:00,45.55,45.63,45.55,45.58,19600.0,30.2482,30.3013,30.2482,30.2681,19600.0
2007-06-21 11:50:00,45.57,45.58,45.45,45.47,17900.0,30.2615,30.2681,30.1818,30.1951,17900.0
2007-06-21 11:55:00,45.48,45.59,45.48,45.57,9900.0,30.2017,30.2748,30.2017,30.2615,9900.0
2007-06-21 12:00:00,45.57,45.73,45.57,45.69,32500.0,30.2615,30.3677,30.2615,30.3412,32500.0
2007-06-21 12:05:00,45.69,45.69,45.6,45.61,14300.0,30.3412,30.3412,30.2814,30.288,14300.0
2007-06-21 12:10:00,45.61,45.67,45.56,45.61,11300.0,30.288,30.3279,30.2548,30.288,11300.0
2007-06-21 12:15:00,45.59,45.59,45.47,45.48,16900.0,30.2748,30.2748,30.1951,30.2017,16900.0
2007-06-21 12:20:00,45.46,45.51,45.35,45.47,29000.0,30.1884,30.2216,30.1154,30.1951,29000.0
2007-06-21 12:25:00,45.46,45.55,45.4,45.51,17800.0,30.1884,30.2482,30.1486,30.2216,17800.0
2007-06-21 12:30:00,45.48,45.48,45.4,45.44,9700.0,30.2017,30.2017,30.1486,30.1752,9700.0
2007-06-21 12:35:00,45.44,45.48,45.4,45.48,7300.0,30.1752,30.2017,30.1486,30.2017,7300.0
2007-06-21 12:40:00,45.48,45.53,45.43,45.53,14000.0,30.2017,30.2349,30.1685,30.2349,14000.0
2007-06-21 12:45:00,45.53,45.58,45.53,45.55,4000.0,30.2349,30.2681,30.2349,30.2482,4000.0
2007-06-21 12:50:00,45.55,45.56,45.51,45.54,5500.0,30.2482,30.2548,30.2216,30.2416,5500.0
2007-06-21 12:55:00,45.47,45.52,45.47,45.5,5000.0,30.1951,30.2283,30.1951,30.215,5000.0
2007-06-21 13:00:00,45.52,45.57,45.51,45.53,8300.0,30.2283,30.2615,30.2216,30.2349,8300.0
2007-06-21 13:05:00,45.54,45.6,45.54,45.6,29000.0,30.2416,30.2814,30.2416,30.2814,29000.0
2007-06-21 13:10:00,45.6,45.69,45.6,45.69,12400.0,30.2814,30.3412,30.2814,30.3412,12400.0
2007-06-21 13:15:00,45.69,45.75,45.68,45.73,9300.0,30.3412,30.381,30.3345,30.3677,9300.0
2007-06-21 13:20:00,45.74,45.74,45.64,45.64,6900.0,30.3744,30.3744,30.308,30.308,6900.0
2007-06-21 13:25:00,45.65,45.67,45.6,45.67,14900.0,30.3146,30.3279,30.2814,30.3279,14900.0
2007-06-21 13:30:00,45.67,45.75,45.67,45.73,12600.0,30.3279,30.381,30.3279,30.3677,12600.0
2007-06-21 13:35:00,45.73,45.78,45.73,45.78,12400.0,30.3677,30.4009,30.3677,30.4009,12400.0
2007-06-21 13:40:00,45.78,45.82,45.74,45.8,14700.0,30.4009,30.4275,30.3744,30.4142,14700.0
2007-06-21 13:45:00,45.79,45.83,45.74,45.78,16100.0,30.4076,30.4341,30.3744,30.4009,16100.0
2007-06-21 13:50:00,45.79,45.81,45.77,45.78,5900.0,30.4076,30.4209,30.3943,30.4009,5900.0
2007-06-21 13:55:00,45.79,45.81,45.77,45.81,10000.0,30.4076,30.4209,30.3943,30.4209,10000.0
2007-06-21 14:00:00,45.81,45.84,45.68,45.7,19800.0,30.4209,30.4408,30.3345,30.3478,19800.0
2007-06-21 14:05:00,45.7,45.72,45.7,45.71,6100.0,30.3478,30.3611,30.3478,30.3544,6100.0
2007-06-21 14:10:00,45.71,45.73,45.69,45.73,10700.0,30.3544,30.3677,30.3412,30.3677,10700.0
2007-06-21 14:15:00,45.74,45.76,45.69,45.71,8900.0,30.3744,30.3877,30.3412,30.3544,8900.0
2007-06-21 14:20:00,45.71,45.71,45.66,45.67,3900.0,30.3544,30.3544,30.3212,30.3279,3900.0
2007-06-21 14:25:00,45.66,45.67,45.58,45.59,11100.0,30.3212,30.3279,30.2681,30.2748,11100.0
2007-06-21 14:30:00,45.59,45.63,45.56,45.57,19900.0,30.2748,30.3013,30.2548,30.2615,19900.0
2007-06-21 14:35:00,45.57,45.61,45.52,45.52,10100.0,30.2615,30.288,30.2283,30.2283,10100.0
2007-06-21 14:40:00,45.53,45.59,45.5,45.53,20500.0,30.2349,30.2748,30.215,30.2349,20500.0
2007-06-21 14:45:00,45.52,45.53,45.37,45.38,24000.0,30.2283,30.2349,30.1287,30.1353,24000.0
2007-06-21 14:50:00,45.38,45.49,45.38,45.43,29900.0,30.1353,30.2084,30.1353,30.1685,29900.0
2007-06-21 14:55:00,45.43,45.52,45.42,45.42,14800.0,30.1685,30.2283,30.1619,30.1619,14800.0
2007-06-21 15:00:00,45.43,45.52,45.43,45.5,13800.0,30.1685,30.2283,30.1685,30.215,13800.0
2007-06-21 15:05:00,45.51,45.51,45.43,45.46,9600.0,30.2216,30.2216,30.1685,30.1884,9600.0
2007-06-21 15:10:00,45.45,45.45,45.41,45.43,13400.0,30.1818,30.1818,30.1552,30.1685,13400.0
2007-06-21 15:15:00,45.43,45.55,45.42,45.49,16600.0,30.1685,30.2482,30.1619,30.2084,16600.0
2007-06-21 15:20:00,45.49,45.54,45.45,45.54,16300.0,30.2084,30.2416,30.1818,30.2416,16300.0
2007-06-21 15:25:00,45.54,45.58,45.52,45.56,10000.0,30.2416,30.2681,30.2283,30.2548,10000.0
2007-06-21 15:30:00,45.58,45.6,45.55,45.55,13400.0,30.2681,30.2814,30.2482,30.2482,13400.0
2007-06-21 15:35:00,45.56,45.6,45.55,45.6,14800.0,30.2548,30.2814,30.2482,30.2814,14800.0
2007-06-21 15:40:00,45.58,45.6,45.54,45.56,22500.0,30.2681,30.2814,30.2416,30.2548,22500.0
2007-06-21 15:45:00,45.56,45.57,45.53,45.56,21700.0,30.2548,30.2615,30.2349,30.2548,21700.0
2007-06-21 15:50:00,45.56,45.6,45.55,45.6,24300.0,30.2548,30.2814,30.2482,30.2814,24300.0
2007-06-21 15:55:00,45.59,45.66,45.57,45.66,33000.0,30.2748,30.3212,30.2615,30.3212,33000.0
2007-06-22 09:30:00,45.64,45.73,45.51,45.72,49200.0,30.308,30.3677,30.2216,30.3611,49200.0
2007-06-22 09:35:00,45.68,45.74,45.51,45.74,19900.0,30.3345,30.3744,30.2216,30.3744,19900.0
2007-06-22 09:40:00,45.74,45.85,45.51,45.54,42100.0,30.3744,30.4474,30.2216,30.2416,42100.0
2007-06-22 09:45:00,45.54,45.58,45.48,45.56,39800.0,30.2416,30.2681,30.2017,30.2548,39800.0
2007-06-22 09:50:00,45.56,45.7,45.55,45.64,49400.0,30.2548,30.3478,30.2482,30.308,49400.0
2007-06-22 09:55:00,45.62,45.81,45.61,45.73,40000.0,30.2947,30.4209,30.288,30.3677,40000.0
2007-06-22 10:00:00,45.71,45.75,45.67,45.68,31000.0,30.3544,30.381,30.3279,30.3345,31000.0
2007-06-22 10:05:00,45.67,45.73,45.59,45.7,28300.0,30.3279,30.3677,30.2748,30.3478,28300.0
2007-06-22 10:10:00,45.67,45.68,45.58,45.68,36500.0,30.3279,30.3345,30.2681,30.3345,36500.0
2007-06-22 10:15:00,45.69,45.78,45.68,45.74,17500.0,30.3412,30.4009,30.3345,30.3744,17500.0
2007-06-22 10:20:00,45.75,45.75,45.58,45.62,75800.0,30.381,30.381,30.2681,30.2947,75800.0
2007-06-22 10:25:00,45.59,45.69,45.57,45.59,16200.0,30.2748,30.3412,30.2615,30.2748,16200.0
2007-06-22 10:30:00,45.57,45.71,45.51,45.6,41000.0,30.2615,30.3544,30.2216,30.2814,41000.0
2007-06-22 10:35:00,45.61,45.63,45.5,45.57,18400.0,30.288,30.3013,30.215,30.2615,18400.0
2007-06-22 10:40:00,45.57,45.65,45.52,45.58,92900.0,30.2615,30.3146,30.2283,30.2681,92900.0
2007-06-22 10:45:00,45.56,45.63,45.5,45.54,8800.0,30.2548,30.3013,30.215,30.2416,8800.0
2007-06-22 10:50:00,45.5,45.55,45.48,45.49,7800.0,30.215,30.2482,30.2017,30.2084,7800.0
2007-06-22 10:55:00,45.5,45.51,45.4,45.4,8500.0,30.215,30.2216,30.1486,30.1486,8500.0
2007-06-22 11:00:00,45.38,45.44,45.37,45.37,6100.0,30.1353,30.1752,30.1287,30.1287,6100.0
2007-06-22 11:05:00,45.38,45.39,45.36,45.36,8000.0,30.1353,30.1419,30.122,30.122,8000.0
2007-06-22 11:10:00,45.36,45.39,45.36,45.37,3300.0,30.122,30.1419,30.122,30.1287,3300.0
2007-06-22 11:15:00,45.37,45.4,45.34,45.35,8200.0,30.1287,30.1486,30.1087,30.1154,8200.0
2007-06-22 11:20:00,45.35,45.35,45.26,45.26,77300.0,30.1154,30.1154,30.0556,30.0556,77300.0
2007-06-22 11:25:00,45.26,45.28,45.21,45.22,16600.0,30.0556,30.0689,30.0224,30.0291,16600.0
2007-06-22 11:30:00,45.22,45.22,45.17,45.18,23800.0,30.0291,30.0291,29.9959,30.0025,23800.0
2007-06-22 11:35:00,45.18,45.18,45.13,45.13,18200.0,30.0025,30.0025,29.9693,29.9693,18200.0
2007-06-22 11:40:00,45.13,45.14,45.02,45.05,36900.0,29.9693,29.9759,29.8962,29.9162,36900.0
2007-06-22 11:45:00,45.06,45.08,45.0,45.03,20200.0,29.9228,29.9361,29.883,29.9029,20200.0
2007-06-22 11:50:00,45.03,45.15,45.02,45.12,22800.0,29.9029,29.9826,29.8962,29.9627,22800.0
2007-06-22 11:55:00,45.13,45.18,45.13,45.15,17900.0,29.9693,30.0025,29.9693,29.9826,17900.0
2007-06-22 12:00:00,45.15,45.16,45.13,45.14,15500.0,29.9826,29.9892,29.9693,29.9759,15500.0
2007-06-22 12:05:00,45.15,45.16,45.09,45.1,11400.0,29.9826,29.9892,29.9427,29.9494,11400.0
2007-06-22 12:10:00,45.1,45.13,45.03,45.03,18500.0,29.9494,29.9693,29.9029,29.9029,18500.0
2007-06-22 12:15:00,45.05,45.08,44.99,44.99,23000.0,29.9162,29.9361,29.8763,29.8763,23000.0
2007-06-22 12:20:00,45.0,45.01,44.9,44.98,24300.0,29.883,29.8896,29.8166,29.8697,24300.0
2007-06-22 12:25:00,44.97,45.06,44.83,44.88,43100.0,29.863,29.9228,29.7701,29.8033,43100.0
2007-06-22 12:30:00,44.87,44.91,44.71,44.86,23000.0,29.7966,29.8232,29.6904,29.79,23000.0
2007-06-22 12:35:00,44.85,44.97,44.85,44.94,15700.0,29.7834,29.863,29.7834,29.8431,15700.0
2007-06-22 12:40:00,44.92,44.93,44.86,44.88,10200.0,29.8298,29.8365,29.79,29.8033,10200.0
2007-06-22 12:45:00,44.89,44.94,44.84,44.94,13700.0,29.8099,29.8431,29.7767,29.8431,13700.0
2007-06-22 12:50:00,44.93,44.93,44.84,44.87,20400.0,29.8365,29.8365,29.7767,29.7966,20400.0
2007-06-22 12:55:00,44.86,44.94,44.84,44.91,10300.0,29.79,29.8431,29.7767,29.8232,10300.0
2007-06-22 13:00:00,44.91,44.92,44.82,44.83,15300.0,29.8232,29.8298,29.7634,29.7701,15300.0
2007-06-22 13:05:00,44.82,44.91,44.77,44.85,25300.0,29.7634,29.8232,29.7302,29.7834,25300.0
2007-06-22 13:10:00,44.84,44.98,44.84,44.93,15500.0,29.7767,29.8697,29.7767,29.8365,15500.0
2007-06-22 13:15:00,44.93,45.04,44.92,45.02,7300.0,29.8365,29.9095,29.8298,29.8962,7300.0
2007-06-22 13:20:00,45.02,45.15,45.01,45.15,32700.0,29.8962,29.9826,29.8896,29.9826,32700.0
2007-06-22 13:25:00,45.15,45.2,45.06,45.1,21500.0,29.9826,30.0158,29.9228,29.9494,21500.0
2007-06-22 13:30:00,45.1,45.16,45.06,45.12,12500.0,29.9494,29.9892,29.9228,29.9627,12500.0
2007-06-22 13:35:00,45.12,45.17,45.09,45.17,10000.0,29.9627,29.9959,29.9427,29.9959,10000.0
2007-06-22 13:40:00,45.17,45.17,45.14,45.16,11300.0,29.9959,29.9959,29.9759,29.9892,11300.0
2007-06-22 13:45:00,45.15,45.18,45.12,45.16,15500.0,29.9826,30.0025,29.9627,29.9892,15500.0
2007-06-22 13:50:00,45.17,45.17,45.05,45.07,19000.0,29.9959,29.9959,29.9162,29.9294,19000.0
2007-06-22 13:55:00,45.08,45.2,45.08,45.15,15300.0,29.9361,30.0158,29.9361,29.9826,15300.0
2007-06-22 14:00:00,45.14,45.15,45.0,45.02,104400.0,29.9759,29.9826,29.883,29.8962,104400.0
2007-06-22 14:05:00,45.05,45.07,44.97,45.07,21800.0,29.9162,29.9294,29.863,29.9294,21800.0
2007-06-22 14:10:00,45.07,45.13,45.06,45.11,34400.0,29.9294,29.9693,29.9228,29.956,34400.0
2007-06-22 14:15:00,45.1,45.12,45.04,45.05,12000.0,29.9494,29.9627,29.9095,29.9162,12000.0
2007-06-22 14:20:00,45.04,45.12,45.0,45.02,14200.0,29.9095,29.9627,29.883,29.8962,14200.0
2007-06-22 14:25:00,45.02,45.23,45.02,45.22,22400.0,29.8962,30.0357,29.8962,30.0291,22400.0
2007-06-22 14:30:00,45.23,45.24,45.07,45.08,23800.0,30.0357,30.0423,29.9294,29.9361,23800.0
2007-06-22 14:35:00,45.09,45.24,45.09,45.19,20300.0,29.9427,30.0423,29.9427,30.0091,20300.0
2007-06-22 14:40:00,45.2,45.27,45.19,45.22,24800.0,30.0158,30.0623,30.0091,30.0291,24800.0
2007-06-22 14:45:00,45.23,45.26,45.21,45.24,9800.0,30.0357,30.0556,30.0224,30.0423,9800.0
2007-06-22 14:50:00,45.23,45.33,45.23,45.29,16500.0,30.0357,30.1021,30.0357,30.0755,16500.0
2007-06-22 14:55:00,45.27,45.34,45.22,45.34,17200.0,30.0623,30.1087,30.0291,30.1087,17200.0
2007-06-22 15:00:00,45.32,45.36,45.22,45.28,17000.0,30.0955,30.122,30.0291,30.0689,17000.0
2007-06-22 15:05:00,45.28,45.28,45.21,45.22,11200.0,30.0689,30.0689,30.0224,30.0291,11200.0
2007-06-22 15:10:00,45.22,45.26,45.19,45.22,8200.0,30.0291,30.0556,30.0091,30.0291,8200.0
2007-06-22 15:15:00,45.21,45.22,45.17,45.19,8700.0,30.0224,30.0291,29.9959,30.0091,8700.0
2007-06-22 15:20:00,45.19,45.24,45.19,45.23,9800.0,30.0091,30.0423,30.0091,30.0357,9800.0
2007-06-22 15:25:00,45.22,45.22,45.03,45.03,21500.0,30.0291,30.0291,29.9029,29.9029,21500.0
2007-06-22 15:30:00,45.03,45.08,45.03,45.06,16600.0,29.9029,29.9361,29.9029,29.9228,16600.0
2007-06-22 15:35:00,45.05,45.07,44.96,45.04,27500.0,29.9162,29.9294,29.8564,29.9095,27500.0
2007-06-22 15:40:00,45.05,45.05,44.85,44.86,69800.0,29.9162,29.9162,29.7834,29.79,69800.0
2007-06-22 15:45:00,44.85,44.9,44.81,44.89,37000.0,29.7834,29.8166,29.7568,29.8099,37000.0
2007-06-22 15:50:00,44.88,44.96,44.85,44.93,92500.0,29.8033,29.8564,29.7834,29.8365,92500.0
2007-06-22 15:55:00,44.93,45.0,44.92,44.95,49700.0,29.8365,29.883,29.8298,29.8498,49700.0
2007-06-25 09:30:00,44.96,45.22,44.95,45.02,22100.0,29.8564,30.0291,29.8498,29.8962,22100.0
2007-06-25 09:35:00,45.03,45.3,45.02,45.2,13600.0,29.9029,30.0822,29.8962,30.0158,13600.0
2007-06-25 09:40:00,45.2,45.22,44.78,44.98,37400.0,30.0158,30.0291,29.7369,29.8697,37400.0
2007-06-25 09:45:00,44.98,45.02,44.86,44.97,19100.0,29.8697,29.8962,29.79,29.863,19100.0
2007-06-25 09:50:00,44.99,45.07,44.85,44.88,22500.0,29.8763,29.9294,29.7834,29.8033,22500.0
2007-06-25 09:55:00,44.87,44.91,44.78,44.86,25600.0,29.7966,29.8232,29.7369,29.79,25600.0
2007-06-25 10:00:00,44.85,45.02,44.81,44.97,35800.0,29.7834,29.8962,29.7568,29.863,35800.0
2007-06-25 10:05:00,44.97,45.01,44.86,44.89,28100.0,29.863,29.8896,29.79,29.8099,28100.0
2007-06-25 10:10:00,44.9,45.04,44.83,45.0,24900.0,29.8166,29.9095,29.7701,29.883,24900.0
2007-06-25 10:15:00,45.01,45.1,44.94,45.04,37700.0,29.8896,29.9494,29.8431,29.9095,37700.0
2007-06-25 10:20:00,45.08,45.15,45.08,45.13,18200.0,29.9361,29.9826,29.9361,29.9693,18200.0
2007-06-25 10:25:00,45.13,45.18,45.06,45.18,21600.0,29.9693,30.0025,29.9228,30.0025,21600.0
2007-06-25 10:30:00,45.16,45.27,45.15,45.19,27000.0,29.9892,30.0623,29.9826,30.0091,27000.0
2007-06-25 10:35:00,45.21,45.21,45.04,45.08,18100.0,30.0224,30.0224,29.9095,29.9361,18100.0
2007-06-25 10:40:00,45.09,45.11,44.95,44.98,19200.0,29.9427,29.956,29.8498,29.8697,19200.0
2007-06-25 10:45:00,44.98,45.12,44.98,45.1,18200.0,29.8697,29.9627,29.8697,29.9494,18200.0
2007-06-25 10:50:00,45.1,45.15,45.04,45.1,16600.0,29.9494,29.9826,29.9095,29.9494,16600.0
2007-06-25 10:55:00,45.12,45.26,45.1,45.26,31100.0,29.9627,30.0556,29.9494,30.0556,31100.0
2007-06-25 11:00:00,45.26,45.38,45.23,45.38,19800.0,30.0556,30.1353,30.0357,30.1353,19800.0
2007-06-25 11:05:00,45.38,45.44,45.37,45.37,19300.0,30.1353,30.1752,30.1287,30.1287,19300.0
2007-06-25 11:10:00,45.38,45.49,45.38,45.49,20000.0,30.1353,30.2084,30.1353,30.2084,20000.0
2007-06-25 11:15:00,45.48,45.52,45.44,45.45,15600.0,30.2017,30.2283,30.1752,30.1818,15600.0
2007-06-25 11:20:00,45.45,45.45,45.3,45.31,26600.0,30.1818,30.1818,30.0822,30.0888,26600.0
2007-06-25 11:25:00,45.31,45.41,45.3,45.4,22100.0,30.0888,30.1552,30.0822,30.1486,22100.0
2007-06-25 11:30:00,45.4,45.43,45.37,45.39,15100.0,30.1486,30.1685,30.1287,30.1419,15100.0
2007-06-25 11:35:00,45.4,45.4,45.31,45.31,9500.0,30.1486,30.1486,30.0888,30.0888,9500.0
2007-06-25 11:40:00,45.31,45.32,45.25,45.25,12300.0,30.0888,30.0955,30.049,30.049,12300.0
2007-06-25 11:45:00,45.26,45.29,45.23,45.29,14000.0,30.0556,30.0755,30.0357,30.0755,14000.0
2007-06-25 11:50:00,45.28,45.29,45.25,45.29,9200.0,30.0689,30.0755,30.049,30.0755,9200.0
2007-06-25 11:55:00,45.29,45.32,45.28,45.29,9000.0,30.0755,30.0955,30.0689,30.0755,9000.0
2007-06-25 12:00:00,45.28,45.39,45.28,45.38,22800.0,30.0689,30.1419,30.0689,30.1353,22800.0
2007-06-25 12:05:00,45.38,45.42,45.37,45.4,13000.0,30.1353,30.1619,30.1287,30.1486,13000.0
2007-06-25 12:10:00,45.41,45.45,45.37,45.45,21900.0,30.1552,30.1818,30.1287,30.1818,21900.0
2007-06-25 12:15:00,45.44,45.45,45.42,45.43,9600.0,30.1752,30.1818,30.1619,30.1685,9600.0
2007-06-25 12:20:00,45.42,45.44,45.42,45.44,6100.0,30.1619,30.1752,30.1619,30.1752,6100.0
2007-06-25 12:25:00,45.45,45.49,45.43,45.49,24400.0,30.1818,30.2084,30.1685,30.2084,24400.0
2007-06-25 12:30:00,45.48,45.54,45.48,45.53,38800.0,30.2017,30.2416,30.2017,30.2349,38800.0
2007-06-25 12:35:00,45.52,45.61,45.52,45.61,282200.0,30.2283,30.288,30.2283,30.288,282200.0
2007-06-25 12:40:00,45.6,45.61,45.59,45.6,8100.0,30.2814,30.288,30.2748,30.2814,8100.0
2007-06-25 12:45:00,45.61,45.62,45.58,45.6,15600.0,30.288,30.2947,30.2681,30.2814,15600.0
2007-06-25 12:50:00,45.6,45.62,45.57,45.6,24000.0,30.2814,30.2947,30.2615,30.2814,24000.0
2007-06-25 12:55:00,45.62,45.63,45.52,45.58,38600.0,30.2947,30.3013,30.2283,30.2681,38600.0
2007-06-25 13:00:00,45.59,45.61,45.52,45.53,48000.0,30.2748,30.288,30.2283,30.2349,48000.0
2007-06-25 13:05:00,45.52,45.58,45.5,45.56,29400.0,30.2283,30.2681,30.215,30.2548,29400.0
2007-06-25 13:10:00,45.56,45.65,45.56,45.63,24800.0,30.2548,30.3146,30.2548,30.3013,24800.0
2007-06-25 13:15:00,45.65,45.66,45.52,45.53,16400.0,30.3146,30.3212,30.2283,30.2349,16400.0
2007-06-25 13:20:00,45.53,45.66,45.5,45.65,36400.0,30.2349,30.3212,30.215,30.3146,36400.0
2007-06-25 13:25:00,45.63,45.66,45.6,45.63,26400.0,30.3013,30.3212,30.2814,30.3013,26400.0
2007-06-25 13:30:00,45.63,45.75,45.63,45.7,28400.0,30.3013,30.381,30.3013,30.3478,28400.0
2007-06-25 13:35:00,45.71,45.72,45.64,45.65,9000.0,30.3544,30.3611,30.308,30.3146,9000.0
2007-06-25 13:40:00,45.63,45.67,45.59,45.65,15300.0,30.3013,30.3279,30.2748,30.3146,15300.0
2007-06-25 13:45:00,45.66,45.69,45.61,45.64,17200.0,30.3212,30.3412,30.288,30.308,17200.0
2007-06-25 13:50:00,45.64,45.66,45.64,45.66,5800.0,30.308,30.3212,30.308,30.3212,5800.0
2007-06-25 13:55:00,45.63,45.64,45.55,45.55,22800.0,30.3013,30.308,30.2482,30.2482,22800.0
2007-06-25 14:00:00,45.54,45.65,45.53,45.6,39100.0,30.2416,30.3146,30.2349,30.2814,39100.0
2007-06-25 14:05:00,45.61,45.62,45.54,45.59,40000.0,30.288,30.2947,30.2416,30.2748,40000.0
2007-06-25 14:10:00,45.58,45.6,45.51,45.6,72300.0,30.2681,30.2814,30.2216,30.2814,72300.0
2007-06-25 14:15:00,45.59,45.6,45.47,45.49,58600.0,30.2748,30.2814,30.1951,30.2084,58600.0
2007-06-25 14:20:00,45.49,45.57,45.49,45.55,28500.0,30.2084,30.2615,30.2084,30.2482,28500.0
2007-06-25 14:25:00,45.54,45.62,45.51,45.52,33800.0,30.2416,30.2947,30.2216,30.2283,33800.0
2007-06-25 14:30:00,45.5,45.53,45.31,45.35,87100.0,30.215,30.2349,30.0888,30.1154,87100.0
2007-06-25 14:35:00,45.37,45.57,45.33,45.47,83200.0,30.1287,30.2615,30.1021,30.1951,83200.0
2007-06-25 14:40:00,45.46,45.51,45.33,45.37,41200.0,30.1884,30.2216,30.1021,30.1287,41200.0
2007-06-25 14:45:00,45.38,45.57,45.34,45.34,34400.0,30.1353,30.2615,30.1087,30.1087,34400.0
2007-06-25 14:50:00,45.32,45.44,44.94,45.29,36500.0,30.0955,30.1752,29.8431,30.0755,36500.0
2007-06-25 14:55:00,45.29,45.44,45.29,45.37,28600.0,30.0755,30.1752,30.0755,30.1287,28600.0
2007-06-25 15:00:00,45.36,45.42,45.25,45.42,35800.0,30.122,30.1619,30.049,30.1619,35800.0
2007-06-25 15:05:00,45.43,45.43,45.23,45.3,86100.0,30.1685,30.1685,30.0357,30.0822,86100.0
2007-06-25 15:10:00,45.31,45.37,45.25,45.37,54700.0,30.0888,30.1287,30.049,30.1287,54700.0
2007-06-25 15:15:00,45.38,45.42,45.21,45.24,30600.0,30.1353,30.1619,30.0224,30.0423,30600.0
2007-06-25 15:20:00,45.24,45.41,45.24,45.39,30000.0,30.0423,30.1552,30.0423,30.1419,30000.0
2007-06-25 15:25:00,45.39,45.41,45.32,45.33,19400.0,30.1419,30.1552,30.0955,30.1021,19400.0
2007-06-25 15:30:00,45.31,45.37,45.31,45.37,31200.0,30.0888,30.1287,30.0888,30.1287,31200.0
2007-06-25 15:35:00,45.37,45.38,45.28,45.31,38700.0,30.1287,30.1353,30.0689,30.0888,38700.0
2007-06-25 15:40:00,45.31,45.31,45.21,45.27,52900.0,30.0888,30.0888,30.0224,30.0623,52900.0
2007-06-25 15:45:00,45.27,45.29,45.25,45.27,49400.0,30.0623,30.0755,30.049,30.0623,49400.0
2007-06-25 15:50:00,45.27,45.33,45.26,45.3,43500.0,30.0623,30.1021,30.0556,30.0822,43500.0
2007-06-25 15:55:00,45.29,45.3,45.23,45.26,57600.0,30.0755,30.0822,30.0357,30.0556,57600.0
2007-06-26 09:30:00,45.69,46.28,45.69,46.28,83600.0,30.3412,30.733,30.3412,30.733,83600.0
2007-06-26 09:35:00,46.26,46.36,46.06,46.36,66100.0,30.7197,30.7861,30.5869,30.7861,66100.0
2007-06-26 09:40:00,46.37,46.5,46.25,46.27,69300.0,30.7927,30.8791,30.713,30.7263,69300.0
2007-06-26 09:45:00,46.21,46.31,46.09,46.11,258000.0,30.6865,30.7529,30.6068,30.6201,258000.0
2007-06-26 09:50:00,46.08,46.17,46.01,46.1,40600.0,30.6002,30.6599,30.5537,30.6134,40600.0
2007-06-26 09:55:00,46.11,46.15,46.01,46.02,57700.0,30.6201,30.6466,30.5537,30.5603,57700.0
2007-06-26 10:00:00,46.03,46.11,45.85,45.88,49500.0,30.567,30.6201,30.4474,30.4673,49500.0
2007-06-26 10:05:00,45.9,45.91,45.67,45.75,40500.0,30.4806,30.4873,30.3279,30.381,40500.0
2007-06-26 10:10:00,45.75,45.75,45.62,45.75,27000.0,30.381,30.381,30.2947,30.381,27000.0
2007-06-26 10:15:00,45.74,45.78,45.65,45.65,31400.0,30.3744,30.4009,30.3146,30.3146,31400.0
2007-06-26 10:20:00,45.67,45.77,45.65,45.77,27300.0,30.3279,30.3943,30.3146,30.3943,27300.0
2007-06-26 10:25:00,45.76,45.84,45.67,45.8,79500.0,30.3877,30.4408,30.3279,30.4142,79500.0
2007-06-26 10:30:00,45.79,45.87,45.73,45.84,83000.0,30.4076,30.4607,30.3677,30.4408,83000.0
2007-06-26 10:35:00,45.84,45.94,45.8,45.92,25200.0,30.4408,30.5072,30.4142,30.4939,25200.0
2007-06-26 10:40:00,45.91,46.02,45.91,46.02,30600.0,30.4873,30.5603,30.4873,30.5603,30600.0
2007-06-26 10:45:00,46.01,46.01,45.77,45.83,44800.0,30.5537,30.5537,30.3943,30.4341,44800.0
2007-06-26 10:50:00,45.83,45.87,45.73,45.79,32800.0,30.4341,30.4607,30.3677,30.4076,32800.0
2007-06-26 10:55:00,45.78,45.79,45.61,45.64,36700.0,30.4009,30.4076,30.288,30.308,36700.0
2007-06-26 11:00:00,45.65,45.75,45.58,45.73,22800.0,30.3146,30.381,30.2681,30.3677,22800.0
2007-06-26 11:05:00,45.73,45.74,45.6,45.64,67800.0,30.3677,30.3744,30.2814,30.308,67800.0
2007-06-26 11:10:00,45.62,45.7,45.6,45.7,19700.0,30.2947,30.3478,30.2814,30.3478,19700.0
2007-06-26 11:15:00,45.69,45.83,45.69,45.82,30100.0,30.3412,30.4341,30.3412,30.4275,30100.0
2007-06-26 11:20:00,45.81,45.82,45.76,45.76,12500.0,30.4209,30.4275,30.3877,30.3877,12500.0
2007-06-26 11:25:00,45.75,45.76,45.66,45.67,18000.0,30.381,30.3877,30.3212,30.3279,18000.0
2007-06-26 11:30:00,45.67,45.78,45.64,45.77,24900.0,30.3279,30.4009,30.308,30.3943,24900.0
2007-06-26 11:35:00,45.77,45.89,45.77,45.88,30400.0,30.3943,30.474,30.3943,30.4673,30400.0
2007-06-26 11:40:00,45.89,45.99,45.86,45.98,26900.0,30.474,30.5404,30.4541,30.5337,26900.0
2007-06-26 11:45:00,45.97,46.04,45.92,46.01,60800.0,30.5271,30.5736,30.4939,30.5537,60800.0
2007-06-26 11:50:00,46.02,46.02,45.86,45.86,20600.0,30.5603,30.5603,30.4541,30.4541,20600.0
2007-06-26 11:55:00,45.85,46.0,45.83,46.0,27800.0,30.4474,30.547,30.4341,30.547,27800.0
2007-06-26 12:00:00,45.99,46.04,45.81,45.83,30900.0,30.5404,30.5736,30.4209,30.4341,30900.0
2007-06-26 12:05:00,45.81,45.83,45.75,45.77,20900.0,30.4209,30.4341,30.381,30.3943,20900.0
2007-06-26 12:10:00,45.76,45.76,45.72,45.73,14300.0,30.3877,30.3877,30.3611,30.3677,14300.0
2007-06-26 12:15:00,45.73,45.74,45.69,45.73,12500.0,30.3677,30.3744,30.3412,30.3677,12500.0
2007-06-26 12:20:00,45.73,45.73,45.71,45.72,61400.0,30.3677,30.3677,30.3544,30.3611,61400.0
2007-06-26 12:25:00,45.72,45.77,45.69,45.71,33200.0,30.3611,30.3943,30.3412,30.3544,33200.0
2007-06-26 12:30:00,45.73,45.73,45.6,45.63,28200.0,30.3677,30.3677,30.2814,30.3013,28200.0
2007-06-26 12:35:00,45.63,45.63,45.52,45.53,26600.0,30.3013,30.3013,30.2283,30.2349,26600.0
2007-06-26 12:40:00,45.53,45.61,45.53,45.56,34000.0,30.2349,30.288,30.2349,30.2548,34000.0
2007-06-26 12:45:00,45.56,45.59,45.48,45.59,28900.0,30.2548,30.2748,30.2017,30.2748,28900.0
2007-06-26 12:50:00,45.59,45.61,45.54,45.59,14400.0,30.2748,30.288,30.2416,30.2748,14400.0
2007-06-26 12:55:00,45.6,45.6,45.52,45.54,16200.0,30.2814,30.2814,30.2283,30.2416,16200.0
2007-06-26 13:00:00,45.54,45.61,45.53,45.59,46800.0,30.2416,30.288,30.2349,30.2748,46800.0
2007-06-26 13:05:00,45.59,45.63,45.58,45.59,15900.0,30.2748,30.3013,30.2681,30.2748,15900.0
2007-06-26 13:10:00,45.6,45.67,45.59,45.65,36700.0,30.2814,30.3279,30.2748,30.3146,36700.0
2007-06-26 13:15:00,45.66,45.7,45.6,45.68,21100.0,30.3212,30.3478,30.2814,30.3345,21100.0
2007-06-26 13:20:00,45.68,45.69,45.56,45.62,32500.0,30.3345,30.3412,30.2548,30.2947,32500.0
2007-06-26 13:25:00,45.62,45.62,45.53,45.54,19600.0,30.2947,30.2947,30.2349,30.2416,19600.0
2007-06-26 13:30:00,45.55,45.56,45.45,45.53,158400.0,30.2482,30.2548,30.1818,30.2349,158400.0
2007-06-26 13:35:00,45.53,45.59,45.51,45.55,15600.0,30.2349,30.2748,30.2216,30.2482,15600.0
2007-06-26 13:40:00,45.56,45.62,45.56,45.58,15500.0,30.2548,30.2947,30.2548,30.2681,15500.0
2007-06-26 13:45:00,45.57,45.59,45.39,45.46,35200.0,30.2615,30.2748,30.1419,30.1884,35200.0
2007-06-26 13:50:00,45.47,45.49,45.42,45.46,21400.0,30.1951,30.2084,30.1619,30.1884,21400.0
2007-06-26 13:55:00,45.45,45.53,45.44,45.51,29800.0,30.1818,30.2349,30.1752,30.2216,29800.0
2007-06-26 14:00:00,45.51,45.6,45.51,45.58,43600.0,30.2216,30.2814,30.2216,30.2681,43600.0
2007-06-26 14:05:00,45.57,45.62,45.55,45.59,36600.0,30.2615,30.2947,30.2482,30.2748,36600.0
2007-06-26 14:10:00,45.59,45.63,45.55,45.6,16200.0,30.2748,30.3013,30.2482,30.2814,16200.0
2007-06-26 14:15:00,45.6,45.63,45.52,45.55,29000.0,30.2814,30.3013,30.2283,30.2482,29000.0
2007-06-26 14:20:00,45.55,45.58,45.39,45.44,41200.0,30.2482,30.2681,30.1419,30.1752,41200.0
2007-06-26 14:25:00,45.43,45.47,45.4,45.43,24200.0,30.1685,30.1951,30.1486,30.1685,24200.0
2007-06-26 14:30:00,45.42,45.47,45.38,45.4,27100.0,30.1619,30.1951,30.1353,30.1486,27100.0
2007-06-26 14:35:00,45.39,45.39,45.26,45.27,42500.0,30.1419,30.1419,30.0556,30.0623,42500.0
2007-06-26 14:40:00,45.27,45.39,45.2,45.36,75600.0,30.0623,30.1419,30.0158,30.122,75600.0
2007-06-26 14:45:00,45.36,45.39,45.27,45.38,26600.0,30.122,30.1419,30.0623,30.1353,26600.0
2007-06-26 14:50:00,45.38,45.41,45.31,45.34,27900.0,30.1353,30.1552,30.0888,30.1087,27900.0
2007-06-26 14:55:00,45.34,45.36,45.26,45.33,47100.0,30.1087,30.122,30.0556,30.1021,47100.0
2007-06-26 15:00:00,45.33,45.35,45.17,45.31,49500.0,30.1021,30.1154,29.9959,30.0888,49500.0
2007-06-26 15:05:00,45.3,45.34,45.22,45.24,42200.0,30.0822,30.1087,30.0291,30.0423,42200.0
2007-06-26 15:10:00,45.24,45.35,45.23,45.34,46000.0,30.0423,30.1154,30.0357,30.1087,46000.0
2007-06-26 15:15:00,45.31,45.33,45.24,45.26,21900.0,30.0888,30.1021,30.0423,30.0556,21900.0
2007-06-26 15:20:00,45.25,45.27,45.19,45.26,29500.0,30.049,30.0623,30.0091,30.0556,29500.0
2007-06-26 15:25:00,45.26,45.28,45.18,45.22,59000.0,30.0556,30.0689,30.0025,30.0291,59000.0
2007-06-26 15:30:00,45.23,45.35,45.22,45.29,30600.0,30.0357,30.1154,30.0291,30.0755,30600.0
2007-06-26 15:35:00,45.31,45.35,45.27,45.29,29500.0,30.0888,30.1154,30.0623,30.0755,29500.0
2007-06-26 15:40:00,45.29,45.29,45.22,45.22,27200.0,30.0755,30.0755,30.0291,30.0291,27200.0
2007-06-26 15:45:00,45.22,45.29,45.22,45.27,39100.0,30.0291,30.0755,30.0291,30.0623,39100.0
2007-06-26 15:50:00,45.28,45.29,45.22,45.26,32500.0,30.0689,30.0755,30.0291,30.0556,32500.0
2007-06-26 15:55:00,45.26,45.26,45.14,45.16,74300.0,30.0556,30.0556,29.9759,29.9892,74300.0
2007-06-27 09:30:00,45.0,45.0,44.73,44.75,46200.0,29.883,29.883,29.7037,29.7169,46200.0
2007-06-27 09:35:00,44.76,44.9,44.7,44.86,30000.0,29.7236,29.8166,29.6837,29.79,30000.0
2007-06-27 09:40:00,44.85,44.92,44.8,44.84,21500.0,29.7834,29.8298,29.7501,29.7767,21500.0
2007-06-27 09:45:00,44.84,44.98,44.81,44.98,29300.0,29.7767,29.8697,29.7568,29.8697,29300.0
2007-06-27 09:50:00,44.98,44.98,44.88,44.94,42300.0,29.8697,29.8697,29.8033,29.8431,42300.0
2007-06-27 09:55:00,44.95,44.98,44.84,44.92,37100.0,29.8498,29.8697,29.7767,29.8298,37100.0
2007-06-27 10:00:00,44.92,44.93,44.83,44.89,25000.0,29.8298,29.8365,29.7701,29.8099,25000.0
2007-06-27 10:05:00,44.88,44.94,44.86,44.93,47000.0,29.8033,29.8431,29.79,29.8365,47000.0
2007-06-27 10:10:00,44.93,44.99,44.86,44.99,46900.0,29.8365,29.8763,29.79,29.8763,46900.0
2007-06-27 10:15:00,44.99,45.05,44.96,45.02,34100.0,29.8763,29.9162,29.8564,29.8962,34100.0
2007-06-27 10:20:00,45.04,45.1,44.99,45.08,55800.0,29.9095,29.9494,29.8763,29.9361,55800.0
2007-06-27 10:25:00,45.09,45.24,45.09,45.24,41700.0,29.9427,30.0423,29.9427,30.0423,41700.0
2007-06-27 10:30:00,45.23,45.45,45.22,45.42,52500.0,30.0357,30.1818,30.0291,30.1619,52500.0
2007-06-27 10:35:00,45.42,45.44,45.36,45.37,28800.0,30.1619,30.1752,30.122,30.1287,28800.0
2007-06-27 10:40:00,45.37,45.39,45.29,45.34,45400.0,30.1287,30.1419,30.0755,30.1087,45400.0
2007-06-27 10:45:00,45.32,45.34,45.22,45.24,22300.0,30.0955,30.1087,30.0291,30.0423,22300.0
2007-06-27 10:50:00,45.25,45.44,45.25,45.42,62600.0,30.049,30.1752,30.049,30.1619,62600.0
2007-06-27 10:55:00,45.41,45.5,45.4,45.43,29900.0,30.1552,30.215,30.1486,30.1685,29900.0
2007-06-27 11:00:00,45.43,45.45,45.15,45.39,112400.0,30.1685,30.1818,29.9826,30.1419,112400.0
2007-06-27 11:05:00,45.37,45.45,45.35,45.44,36300.0,30.1287,30.1818,30.1154,30.1752,36300.0
2007-06-27 11:10:00,45.43,45.58,45.43,45.57,71700.0,30.1685,30.2681,30.1685,30.2615,71700.0
2007-06-27 11:15:00,45.57,45.62,45.45,45.45,27700.0,30.2615,30.2947,30.1818,30.1818,27700.0
2007-06-27 11:20:00,45.43,45.45,45.4,45.4,18800.0,30.1685,30.1818,30.1486,30.1486,18800.0
2007-06-27 11:25:00,45.4,45.44,45.39,45.43,19400.0,30.1486,30.1752,30.1419,30.1685,19400.0
2007-06-27 11:30:00,45.43,45.49,45.43,45.48,18900.0,30.1685,30.2084,30.1685,30.2017,18900.0
2007-06-27 11:35:00,45.47,45.47,45.37,45.39,29600.0,30.1951,30.1951,30.1287,30.1419,29600.0
2007-06-27 11:40:00,45.4,45.43,45.38,45.39,20200.0,30.1486,30.1685,30.1353,30.1419,20200.0
2007-06-27 11:45:00,45.39,45.41,45.39,45.4,13500.0,30.1419,30.1552,30.1419,30.1486,13500.0
2007-06-27 11:50:00,45.4,45.41,45.36,45.37,20900.0,30.1486,30.1552,30.122,30.1287,20900.0
2007-06-27 11:55:00,45.37,45.38,45.34,45.38,18500.0,30.1287,30.1353,30.1087,30.1353,18500.0
2007-06-27 12:00:00,45.39,45.43,45.36,45.39,74700.0,30.1419,30.1685,30.122,30.1419,74700.0
2007-06-27 12:05:00,45.39,45.45,45.39,45.44,16300.0,30.1419,30.1818,30.1419,30.1752,16300.0
2007-06-27 12:10:00,45.43,45.44,45.4,45.41,11300.0,30.1685,30.1752,30.1486,30.1552,11300.0
2007-06-27 12:15:00,45.41,45.42,45.34,45.35,32100.0,30.1552,30.1619,30.1087,30.1154,32100.0
2007-06-27 12:20:00,45.36,45.37,45.2,45.21,29000.0,30.122,30.1287,30.0158,30.0224,29000.0
2007-06-27 12:25:00,45.21,45.22,45.15,45.22,28600.0,30.0224,30.0291,29.9826,30.0291,28600.0
2007-06-27 12:30:00,45.22,45.23,45.08,45.13,22500.0,30.0291,30.0357,29.9361,29.9693,22500.0
2007-06-27 12:35:00,45.14,45.35,45.14,45.31,31000.0,29.9759,30.1154,29.9759,30.0888,31000.0
2007-06-27 12:40:00,45.29,45.3,45.19,45.25,24400.0,30.0755,30.0822,30.0091,30.049,24400.0
2007-06-27 12:45:00,45.25,45.27,45.19,45.19,17500.0,30.049,30.0623,30.0091,30.0091,17500.0
2007-06-27 12:50:00,45.2,45.24,45.17,45.24,8100.0,30.0158,30.0423,29.9959,30.0423,8100.0
2007-06-27 12:55:00,45.23,45.27,45.23,45.24,8400.0,30.0357,30.0623,30.0357,30.0423,8400.0
2007-06-27 13:00:00,45.24,45.26,45.2,45.21,18900.0,30.0423,30.0556,30.0158,30.0224,18900.0
2007-06-27 13:05:00,45.21,45.21,45.14,45.14,10400.0,30.0224,30.0224,29.9759,29.9759,10400.0
2007-06-27 13:10:00,45.14,45.15,45.08,45.09,13300.0,29.9759,29.9826,29.9361,29.9427,13300.0
2007-06-27 13:15:00,45.09,45.09,44.97,45.02,26900.0,29.9427,29.9427,29.863,29.8962,26900.0
2007-06-27 13:20:00,45.02,45.08,45.02,45.06,15100.0,29.8962,29.9361,29.8962,29.9228,15100.0
2007-06-27 13:25:00,45.06,45.11,45.06,45.09,8000.0,29.9228,29.956,29.9228,29.9427,8000.0
2007-06-27 13:30:00,45.08,45.08,45.0,45.01,15200.0,29.9361,29.9361,29.883,29.8896,15200.0
2007-06-27 13:35:00,45.0,45.02,44.96,44.97,16100.0,29.883,29.8962,29.8564,29.863,16100.0
2007-06-27 13:40:00,44.97,45.04,44.97,45.02,23100.0,29.863,29.9095,29.863,29.8962,23100.0
2007-06-27 13:45:00,45.03,45.08,45.03,45.08,22100.0,29.9029,29.9361,29.9029,29.9361,22100.0
2007-06-27 13:50:00,45.07,45.12,45.05,45.1,23300.0,29.9294,29.9627,29.9162,29.9494,23300.0
2007-06-27 13:55:00,45.1,45.15,45.05,45.1,27700.0,29.9494,29.9826,29.9162,29.9494,27700.0
2007-06-27 14:00:00,45.11,45.16,45.09,45.1,55300.0,29.956,29.9892,29.9427,29.9494,55300.0
2007-06-27 14:05:00,45.1,45.12,45.05,45.09,54100.0,29.9494,29.9627,29.9162,29.9427,54100.0
2007-06-27 14:10:00,45.11,45.17,45.09,45.15,47700.0,29.956,29.9959,29.9427,29.9826,47700.0
2007-06-27 14:15:00,45.16,45.18,45.1,45.16,35600.0,29.9892,30.0025,29.9494,29.9892,35600.0
2007-06-27 14:20:00,45.16,45.2,45.14,45.19,16800.0,29.9892,30.0158,29.9759,30.0091,16800.0
2007-06-27 14:25:00,45.19,45.3,45.18,45.24,23300.0,30.0091,30.0822,30.0025,30.0423,23300.0
2007-06-27 14:30:00,45.24,45.25,45.22,45.22,10600.0,30.0423,30.049,30.0291,30.0291,10600.0
2007-06-27 14:35:00,45.22,45.33,45.22,45.28,42500.0,30.0291,30.1021,30.0291,30.0689,42500.0
2007-06-27 14:40:00,45.29,45.3,45.25,45.26,27700.0,30.0755,30.0822,30.049,30.0556,27700.0
2007-06-27 14:45:00,45.27,45.41,45.26,45.31,43400.0,30.0623,30.1552,30.0556,30.0888,43400.0
2007-06-27 14:50:00,45.31,45.38,45.29,45.29,37900.0,30.0888,30.1353,30.0755,30.0755,37900.0
2007-06-27 14:55:00,45.32,45.32,45.26,45.28,11000.0,30.0955,30.0955,30.0556,30.0689,11000.0
2007-06-27 15:00:00,45.27,45.33,45.27,45.33,33300.0,30.0623,30.1021,30.0623,30.1021,33300.0
2007-06-27 15:05:00,45.33,45.4,45.32,45.36,30800.0,30.1021,30.1486,30.0955,30.122,30800.0
2007-06-27 15:10:00,45.36,45.36,45.28,45.28,22500.0,30.122,30.122,30.0689,30.0689,22500.0
2007-06-27 15:15:00,45.28,45.29,45.27,45.28,15600.0,30.0689,30.0755,30.0623,30.0689,15600.0
2007-06-27 15:20:00,45.28,45.28,45.22,45.22,47700.0,30.0689,30.0689,30.0291,30.0291,47700.0
2007-06-27 15:25:00,45.23,45.26,45.21,45.24,51300.0,30.0357,30.0556,30.0224,30.0423,51300.0
2007-06-27 15:30:00,45.24,45.31,45.24,45.31,28500.0,30.0423,30.0888,30.0423,30.0888,28500.0
2007-06-27 15:35:00,45.3,45.35,45.28,45.34,25800.0,30.0822,30.1154,30.0689,30.1087,25800.0
2007-06-27 15:40:00,45.33,45.4,45.29,45.39,39200.0,30.1021,30.1486,30.0755,30.1419,39200.0
2007-06-27 15:45:00,45.39,45.4,45.36,45.4,27700.0,30.1419,30.1486,30.122,30.1486,27700.0
2007-06-27 15:50:00,45.4,45.46,45.39,45.45,51500.0,30.1486,30.1884,30.1419,30.1818,51500.0
2007-06-27 15:55:00,45.45,45.45,45.39,45.43,86600.0,30.1818,30.1818,30.1419,30.1685,86600.0
2007-06-28 09:30:00,45.24,45.36,45.15,45.25,50100.0,30.2816,30.3619,30.2214,30.2883,50100.0
2007-06-28 09:35:00,45.28,45.46,45.28,45.38,31200.0,30.3084,30.4289,30.3084,30.3753,31200.0
2007-06-28 09:40:00,45.4,45.53,45.4,45.48,21600.0,30.3887,30.4757,30.3887,30.4423,21600.0
2007-06-28 09:45:00,45.47,45.6,45.42,45.51,31700.0,30.4356,30.5226,30.4021,30.4623,31700.0
2007-06-28 09:50:00,45.54,45.54,45.35,45.5,28700.0,30.4824,30.4824,30.3552,30.4556,28700.0
2007-06-28 09:55:00,45.52,45.52,45.37,45.39,28500.0,30.469,30.469,30.3686,30.382,28500.0
2007-06-28 10:00:00,45.41,45.6,45.37,45.47,45400.0,30.3954,30.5226,30.3686,30.4356,45400.0
2007-06-28 10:05:00,45.49,45.49,45.42,45.43,13000.0,30.449,30.449,30.4021,30.4088,13000.0
2007-06-28 10:10:00,45.43,45.44,45.39,45.42,13100.0,30.4088,30.4155,30.382,30.4021,13100.0
2007-06-28 10:15:00,45.4,45.46,45.39,45.41,6900.0,30.3887,30.4289,30.382,30.3954,6900.0
2007-06-28 10:20:00,45.4,45.46,45.31,45.31,32000.0,30.3887,30.4289,30.3285,30.3285,32000.0
2007-06-28 10:25:00,45.31,45.46,45.31,45.46,23100.0,30.3285,30.4289,30.3285,30.4289,23100.0
2007-06-28 10:30:00,45.44,45.48,45.3,45.46,21500.0,30.4155,30.4423,30.3218,30.4289,21500.0
2007-06-28 10:35:00,45.45,45.45,45.36,45.42,16700.0,30.4222,30.4222,30.3619,30.4021,16700.0
2007-06-28 10:40:00,45.41,45.41,45.36,45.41,9600.0,30.3954,30.3954,30.3619,30.3954,9600.0
2007-06-28 10:45:00,45.4,45.47,45.4,45.45,7900.0,30.3887,30.4356,30.3887,30.4222,7900.0
2007-06-28 10:50:00,45.45,45.5,45.41,45.5,9500.0,30.4222,30.4556,30.3954,30.4556,9500.0
2007-06-28 10:55:00,45.49,45.5,45.43,45.45,11200.0,30.449,30.4556,30.4088,30.4222,11200.0
2007-06-28 11:00:00,45.46,45.48,45.4,45.42,35000.0,30.4289,30.4423,30.3887,30.4021,35000.0
2007-06-28 11:05:00,45.41,45.45,45.41,45.45,6700.0,30.3954,30.4222,30.3954,30.4222,6700.0
2007-06-28 11:10:00,45.46,45.46,45.42,45.45,6300.0,30.4289,30.4289,30.4021,30.4222,6300.0
2007-06-28 11:15:00,45.44,45.49,45.43,45.47,14000.0,30.4155,30.449,30.4088,30.4356,14000.0
2007-06-28 11:20:00,45.48,45.5,45.47,45.47,10300.0,30.4423,30.4556,30.4356,30.4356,10300.0
2007-06-28 11:25:00,45.47,45.49,45.43,45.45,8300.0,30.4356,30.449,30.4088,30.4222,8300.0
2007-06-28 11:30:00,45.44,45.51,45.43,45.5,43400.0,30.4155,30.4623,30.4088,30.4556,43400.0
2007-06-28 11:35:00,45.5,45.53,45.5,45.52,17000.0,30.4556,30.4757,30.4556,30.469,17000.0
2007-06-28 11:40:00,45.53,45.56,45.5,45.54,25800.0,30.4757,30.4958,30.4556,30.4824,25800.0
2007-06-28 11:45:00,45.54,45.63,45.54,45.63,15100.0,30.4824,30.5427,30.4824,30.5427,15100.0
2007-06-28 11:50:00,45.62,45.67,45.58,45.67,22200.0,30.536,30.5694,30.5092,30.5694,22200.0
2007-06-28 11:55:00,45.68,45.8,45.68,45.76,36800.0,30.5761,30.6565,30.5761,30.6297,36800.0
2007-06-28 12:00:00,45.76,45.8,45.75,45.8,36400.0,30.6297,30.6565,30.623,30.6565,36400.0
2007-06-28 12:05:00,45.8,45.81,45.79,45.8,20300.0,30.6565,30.6631,30.6498,30.6565,20300.0
2007-06-28 12:10:00,45.8,45.83,45.8,45.81,14500.0,30.6565,30.6765,30.6565,30.6631,14500.0
2007-06-28 12:15:00,45.82,45.84,45.81,45.83,12400.0,30.6698,30.6832,30.6631,30.6765,12400.0
2007-06-28 12:20:00,45.84,45.84,45.82,45.82,6600.0,30.6832,30.6832,30.6698,30.6698,6600.0
2007-06-28 12:25:00,45.82,45.83,45.81,45.83,6100.0,30.6698,30.6765,30.6631,30.6765,6100.0
2007-06-28 12:30:00,45.82,45.84,45.81,45.83,21100.0,30.6698,30.6832,30.6631,30.6765,21100.0
2007-06-28 12:35:00,45.84,45.84,45.81,45.81,11300.0,30.6832,30.6832,30.6631,30.6631,11300.0
2007-06-28 12:40:00,45.81,45.82,45.72,45.74,12800.0,30.6631,30.6698,30.6029,30.6163,12800.0
2007-06-28 12:45:00,45.73,45.74,45.71,45.73,10100.0,30.6096,30.6163,30.5962,30.6096,10100.0
2007-06-28 12:50:00,45.74,45.8,45.74,45.78,13000.0,30.6163,30.6565,30.6163,30.6431,13000.0
2007-06-28 12:55:00,45.79,45.83,45.77,45.82,10800.0,30.6498,30.6765,30.6364,30.6698,10800.0
2007-06-28 13:00:00,45.83,45.86,45.83,45.83,18300.0,30.6765,30.6966,30.6765,30.6765,18300.0
2007-06-28 13:05:00,45.84,45.86,45.82,45.84,12500.0,30.6832,30.6966,30.6698,30.6832,12500.0
2007-06-28 13:10:00,45.85,45.88,45.85,45.86,11800.0,30.6899,30.71,30.6899,30.6966,11800.0
2007-06-28 13:15:00,45.85,45.86,45.83,45.84,12100.0,30.6899,30.6966,30.6765,30.6832,12100.0
2007-06-28 13:20:00,45.84,45.85,45.82,45.85,26900.0,30.6832,30.6899,30.6698,30.6899,26900.0
2007-06-28 13:25:00,45.85,45.86,45.84,45.85,27600.0,30.6899,30.6966,30.6832,30.6899,27600.0
2007-06-28 13:30:00,45.85,45.86,45.82,45.82,19100.0,30.6899,30.6966,30.6698,30.6698,19100.0
2007-06-28 13:35:00,45.83,45.85,45.82,45.82,21700.0,30.6765,30.6899,30.6698,30.6698,21700.0
2007-06-28 13:40:00,45.82,45.82,45.72,45.73,17300.0,30.6698,30.6698,30.6029,30.6096,17300.0
2007-06-28 13:45:00,45.73,45.73,45.69,45.69,14200.0,30.6096,30.6096,30.5828,30.5828,14200.0
2007-06-28 13:50:00,45.69,45.71,45.65,45.66,20500.0,30.5828,30.5962,30.556,30.5627,20500.0
2007-06-28 13:55:00,45.66,45.67,45.47,45.49,35300.0,30.5627,30.5694,30.4356,30.449,35300.0
2007-06-28 14:00:00,45.5,45.55,45.44,45.55,21800.0,30.4556,30.4891,30.4155,30.4891,21800.0
2007-06-28 14:05:00,45.54,45.56,45.53,45.55,4700.0,30.4824,30.4958,30.4757,30.4891,4700.0
2007-06-28 14:10:00,45.56,45.64,45.49,45.49,14600.0,30.4958,30.5494,30.449,30.449,14600.0
2007-06-28 14:15:00,45.47,45.73,45.4,45.71,33500.0,30.4356,30.6096,30.3887,30.5962,33500.0
2007-06-28 14:20:00,45.71,45.8,45.61,45.77,37300.0,30.5962,30.6565,30.5293,30.6364,37300.0
2007-06-28 14:25:00,45.77,45.78,45.61,45.69,40700.0,30.6364,30.6431,30.5293,30.5828,40700.0
2007-06-28 14:30:00,45.66,45.68,45.4,45.43,28100.0,30.5627,30.5761,30.3887,30.4088,28100.0
2007-06-28 14:35:00,45.43,45.55,45.42,45.43,35400.0,30.4088,30.4891,30.4021,30.4088,35400.0
2007-06-28 14:40:00,45.43,45.66,45.41,45.64,44200.0,30.4088,30.5627,30.3954,30.5494,44200.0
2007-06-28 14:45:00,45.63,45.76,45.63,45.67,28600.0,30.5427,30.6297,30.5427,30.5694,28600.0
2007-06-28 14:50:00,45.67,45.67,45.58,45.61,26200.0,30.5694,30.5694,30.5092,30.5293,26200.0
2007-06-28 14:55:00,45.62,45.68,45.6,45.64,26100.0,30.536,30.5761,30.5226,30.5494,26100.0
2007-06-28 15:00:00,45.65,45.65,45.51,45.52,28000.0,30.556,30.556,30.4623,30.469,28000.0
2007-06-28 15:05:00,45.51,45.56,45.44,45.5,43000.0,30.4623,30.4958,30.4155,30.4556,43000.0
2007-06-28 15:10:00,45.5,45.5,45.39,45.39,38800.0,30.4556,30.4556,30.382,30.382,38800.0
2007-06-28 15:15:00,45.4,45.47,45.31,45.31,26200.0,30.3887,30.4356,30.3285,30.3285,26200.0
2007-06-28 15:20:00,45.31,45.39,45.31,45.37,26700.0,30.3285,30.382,30.3285,30.3686,26700.0
2007-06-28 15:25:00,45.38,45.38,45.2,45.33,41500.0,30.3753,30.3753,30.2548,30.3419,41500.0
2007-06-28 15:30:00,45.33,45.47,45.33,45.45,49200.0,30.3419,30.4356,30.3419,30.4222,49200.0
2007-06-28 15:35:00,45.43,45.46,45.4,45.44,22200.0,30.4088,30.4289,30.3887,30.4155,22200.0
2007-06-28 15:40:00,45.44,45.44,45.22,45.22,38000.0,30.4155,30.4155,30.2682,30.2682,38000.0
2007-06-28 15:45:00,45.23,45.23,45.03,45.05,97600.0,30.2749,30.2749,30.141,30.1544,97600.0
2007-06-28 15:50:00,45.05,45.17,45.05,45.1,41500.0,30.1544,30.2348,30.1544,30.1879,41500.0
2007-06-28 15:55:00,45.11,45.2,45.1,45.15,100300.0,30.1946,30.2548,30.1879,30.2214,100300.0
2007-06-29 09:30:00,45.53,45.56,45.25,45.45,36300.0,30.4757,30.4958,30.2883,30.4222,36300.0
2007-06-29 09:35:00,45.46,45.64,45.45,45.49,18600.0,30.4289,30.5494,30.4222,30.449,18600.0
2007-06-29 09:40:00,45.48,45.66,45.45,45.56,16500.0,30.4423,30.5627,30.4222,30.4958,16500.0
2007-06-29 09:45:00,45.56,45.63,45.49,45.6,20200.0,30.4958,30.5427,30.449,30.5226,20200.0
2007-06-29 09:50:00,45.59,45.81,45.58,45.76,64500.0,30.5159,30.6631,30.5092,30.6297,64500.0
2007-06-29 09:55:00,45.75,45.8,45.67,45.77,31900.0,30.623,30.6565,30.5694,30.6364,31900.0
2007-06-29 10:00:00,45.78,45.89,45.75,45.76,23900.0,30.6431,30.7167,30.623,30.6297,23900.0
2007-06-29 10:05:00,45.75,45.75,45.64,45.64,20900.0,30.623,30.623,30.5494,30.5494,20900.0
2007-06-29 10:10:00,45.66,45.69,45.57,45.58,20200.0,30.5627,30.5828,30.5025,30.5092,20200.0
2007-06-29 10:15:00,45.58,45.63,45.46,45.47,20200.0,30.5092,30.5427,30.4289,30.4356,20200.0
2007-06-29 10:20:00,45.49,45.55,45.47,45.52,37900.0,30.449,30.4891,30.4356,30.469,37900.0
2007-06-29 10:25:00,45.51,45.64,45.44,45.63,17400.0,30.4623,30.5494,30.4155,30.5427,17400.0
2007-06-29 10:30:00,45.64,45.69,45.54,45.66,23800.0,30.5494,30.5828,30.4824,30.5627,23800.0
2007-06-29 10:35:00,45.66,45.66,45.6,45.63,8500.0,30.5627,30.5627,30.5226,30.5427,8500.0
2007-06-29 10:40:00,45.62,45.72,45.61,45.69,12800.0,30.536,30.6029,30.5293,30.5828,12800.0
2007-06-29 10:45:00,45.68,45.69,45.63,45.63,4900.0,30.5761,30.5828,30.5427,30.5427,4900.0
2007-06-29 10:50:00,45.63,45.64,45.6,45.63,14700.0,30.5427,30.5494,30.5226,30.5427,14700.0
2007-06-29 10:55:00,45.64,45.7,45.64,45.68,6500.0,30.5494,30.5895,30.5494,30.5761,6500.0
2007-06-29 11:00:00,45.68,45.72,45.66,45.66,12500.0,30.5761,30.6029,30.5627,30.5627,12500.0
2007-06-29 11:05:00,45.66,45.74,45.59,45.74,26900.0,30.5627,30.6163,30.5159,30.6163,26900.0
2007-06-29 11:10:00,45.71,45.78,45.7,45.72,11300.0,30.5962,30.6431,30.5895,30.6029,11300.0
2007-06-29 11:15:00,45.71,45.78,45.71,45.73,8200.0,30.5962,30.6431,30.5962,30.6096,8200.0
2007-06-29 11:20:00,45.74,45.78,45.72,45.77,16700.0,30.6163,30.6431,30.6029,30.6364,16700.0
2007-06-29 11:25:00,45.78,45.79,45.73,45.79,19300.0,30.6431,30.6498,30.6096,30.6498,19300.0
2007-06-29 11:30:00,45.79,45.81,45.75,45.78,12700.0,30.6498,30.6631,30.623,30.6431,12700.0
2007-06-29 11:35:00,45.77,45.79,45.75,45.78,12700.0,30.6364,30.6498,30.623,30.6431,12700.0
2007-06-29 11:40:00,45.79,45.83,45.76,45.78,15600.0,30.6498,30.6765,30.6297,30.6431,15600.0
2007-06-29 11:45:00,45.79,45.82,45.74,45.8,10900.0,30.6498,30.6698,30.6163,30.6565,10900.0
2007-06-29 11:50:00,45.79,45.8,45.73,45.77,9000.0,30.6498,30.6565,30.6096,30.6364,9000.0
2007-06-29 11:55:00,45.77,45.77,45.65,45.71,17000.0,30.6364,30.6364,30.556,30.5962,17000.0
2007-06-29 12:00:00,45.7,45.73,45.65,45.65,11500.0,30.5895,30.6096,30.556,30.556,11500.0
2007-06-29 12:05:00,45.66,45.69,45.59,45.59,10200.0,30.5627,30.5828,30.5159,30.5159,10200.0
2007-06-29 12:10:00,45.61,45.61,45.49,45.53,14300.0,30.5293,30.5293,30.449,30.4757,14300.0
2007-06-29 12:15:00,45.55,45.59,45.42,45.47,21000.0,30.4891,30.5159,30.4021,30.4356,21000.0
2007-06-29 12:20:00,45.49,45.55,45.42,45.53,29600.0,30.449,30.4891,30.4021,30.4757,29600.0
2007-06-29 12:25:00,45.55,45.55,45.48,45.5,14700.0,30.4891,30.4891,30.4423,30.4556,14700.0
2007-06-29 12:30:00,45.49,45.51,45.37,45.46,29700.0,30.449,30.4623,30.3686,30.4289,29700.0
2007-06-29 12:35:00,45.46,45.5,45.38,45.49,20500.0,30.4289,30.4556,30.3753,30.449,20500.0
2007-06-29 12:40:00,45.46,45.55,45.46,45.53,8600.0,30.4289,30.4891,30.4289,30.4757,8600.0
2007-06-29 12:45:00,45.54,45.56,45.5,45.51,12500.0,30.4824,30.4958,30.4556,30.4623,12500.0
2007-06-29 12:50:00,45.51,45.53,45.49,45.5,5400.0,30.4623,30.4757,30.449,30.4556,5400.0
2007-06-29 12:55:00,45.52,45.53,45.5,45.51,8400.0,30.469,30.4757,30.4556,30.4623,8400.0
2007-06-29 13:00:00,45.51,45.62,45.5,45.6,32300.0,30.4623,30.536,30.4556,30.5226,32300.0
2007-06-29 13:05:00,45.61,45.62,45.52,45.53,13800.0,30.5293,30.536,30.469,30.4757,13800.0
2007-06-29 13:10:00,45.53,45.59,45.52,45.53,18100.0,30.4757,30.5159,30.469,30.4757,18100.0
2007-06-29 13:15:00,45.53,45.58,45.48,45.58,20900.0,30.4757,30.5092,30.4423,30.5092,20900.0
2007-06-29 13:20:00,45.57,45.6,45.5,45.6,17400.0,30.5025,30.5226,30.4556,30.5226,17400.0
2007-06-29 13:25:00,45.59,45.6,45.5,45.5,10300.0,30.5159,30.5226,30.4556,30.4556,10300.0
2007-06-29 13:30:00,45.51,45.58,45.5,45.53,16000.0,30.4623,30.5092,30.4556,30.4757,16000.0
2007-06-29 13:35:00,45.53,45.58,45.5,45.51,19800.0,30.4757,30.5092,30.4556,30.4623,19800.0
2007-06-29 13:40:00,45.5,45.56,45.45,45.45,12400.0,30.4556,30.4958,30.4222,30.4222,12400.0
2007-06-29 13:45:00,45.45,45.64,45.45,45.64,31000.0,30.4222,30.5494,30.4222,30.5494,31000.0
2007-06-29 13:50:00,45.64,45.72,45.57,45.68,27500.0,30.5494,30.6029,30.5025,30.5761,27500.0
2007-06-29 13:55:00,45.67,45.74,45.57,45.57,12800.0,30.5694,30.6163,30.5025,30.5025,12800.0
2007-06-29 14:00:00,45.59,45.63,45.53,45.59,20400.0,30.5159,30.5427,30.4757,30.5159,20400.0
2007-06-29 14:05:00,45.6,45.6,45.39,45.39,21400.0,30.5226,30.5226,30.382,30.382,21400.0
2007-06-29 14:10:00,45.39,45.46,45.32,45.37,20600.0,30.382,30.4289,30.3352,30.3686,20600.0
2007-06-29 14:15:00,45.38,45.43,45.36,45.39,13300.0,30.3753,30.4088,30.3619,30.382,13300.0
2007-06-29 14:20:00,45.38,45.41,45.3,45.35,24800.0,30.3753,30.3954,30.3218,30.3552,24800.0
2007-06-29 14:25:00,45.36,45.38,45.25,45.33,14300.0,30.3619,30.3753,30.2883,30.3419,14300.0
2007-06-29 14:30:00,45.33,45.33,45.24,45.26,22100.0,30.3419,30.3419,30.2816,30.295,22100.0
2007-06-29 14:35:00,45.26,45.4,45.26,45.39,9500.0,30.295,30.3887,30.295,30.382,9500.0
2007-06-29 14:40:00,45.38,45.44,45.32,45.33,19500.0,30.3753,30.4155,30.3352,30.3419,19500.0
2007-06-29 14:45:00,45.33,45.36,45.24,45.25,23900.0,30.3419,30.3619,30.2816,30.2883,23900.0
2007-06-29 14:50:00,45.26,45.3,45.25,45.3,11600.0,30.295,30.3218,30.2883,30.3218,11600.0
2007-06-29 14:55:00,45.3,45.3,45.23,45.29,10000.0,30.3218,30.3218,30.2749,30.3151,10000.0
2007-06-29 15:00:00,45.27,45.35,45.16,45.16,21400.0,30.3017,30.3552,30.2281,30.2281,21400.0
2007-06-29 15:05:00,45.15,45.22,45.03,45.15,38900.0,30.2214,30.2682,30.141,30.2214,38900.0
2007-06-29 15:10:00,45.13,45.15,44.86,44.92,39800.0,30.208,30.2214,30.0273,30.0674,39800.0
2007-06-29 15:15:00,44.93,45.05,44.89,45.0,36800.0,30.0741,30.1544,30.0473,30.121,36800.0
2007-06-29 15:20:00,45.0,45.05,44.96,45.05,33400.0,30.121,30.1544,30.0942,30.1544,33400.0
2007-06-29 15:25:00,45.05,45.06,44.9,44.9,33100.0,30.1544,30.1611,30.054,30.054,33100.0
2007-06-29 15:30:00,44.9,44.97,44.86,44.93,38800.0,30.054,30.1009,30.0273,30.0741,38800.0
2007-06-29 15:35:00,44.93,45.08,44.92,45.07,35600.0,30.0741,30.1745,30.0674,30.1678,35600.0
2007-06-29 15:40:00,45.07,45.28,45.06,45.23,56600.0,30.1678,30.3084,30.1611,30.2749,56600.0
2007-06-29 15:45:00,45.24,45.32,45.14,45.3,39900.0,30.2816,30.3352,30.2147,30.3218,39900.0
2007-06-29 15:50:00,45.32,45.37,45.26,45.28,58600.0,30.3352,30.3686,30.295,30.3084,58600.0
2007-06-29 15:55:00,45.26,45.33,45.2,45.27,56300.0,30.295,30.3419,30.2548,30.3017,56300.0
2007-07-03 09:30:00,46.2,46.35,46.18,46.29,16800.0,30.9242,31.0246,30.9108,30.9844,16800.0
2007-07-03 09:35:00,46.27,46.36,46.26,46.36,13600.0,30.971,31.0313,30.9644,31.0313,13600.0
2007-07-03 09:40:00,46.36,46.64,46.36,46.62,32600.0,31.0313,31.2187,31.0313,31.2053,32600.0
2007-07-03 09:45:00,46.62,46.63,46.5,46.55,42600.0,31.2053,31.212,31.125,31.1585,42600.0
2007-07-03 09:50:00,46.55,46.57,46.45,46.47,33200.0,31.1585,31.1719,31.0915,31.1049,33200.0
2007-07-03 09:55:00,46.46,46.56,46.46,46.52,10500.0,31.0982,31.1652,31.0982,31.1384,10500.0
2007-07-03 10:00:00,46.5,46.58,46.49,46.5,31500.0,31.125,31.1785,31.1183,31.125,31500.0
2007-07-03 10:05:00,46.5,46.55,46.5,46.51,36100.0,31.125,31.1585,31.125,31.1317,36100.0
2007-07-03 10:10:00,46.5,46.51,46.45,46.47,20700.0,31.125,31.1317,31.0915,31.1049,20700.0
2007-07-03 10:15:00,46.47,46.47,46.44,46.47,21600.0,31.1049,31.1049,31.0848,31.1049,21600.0
2007-07-03 10:20:00,46.47,46.48,46.44,46.47,7400.0,31.1049,31.1116,31.0848,31.1049,7400.0
2007-07-03 10:25:00,46.45,46.5,46.44,46.49,19100.0,31.0915,31.125,31.0848,31.1183,19100.0
2007-07-03 10:30:00,46.49,46.5,46.46,46.5,15100.0,31.1183,31.125,31.0982,31.125,15100.0
2007-07-03 10:35:00,46.5,46.5,46.43,46.48,22100.0,31.125,31.125,31.0781,31.1116,22100.0
2007-07-03 10:40:00,46.49,46.49,46.45,46.48,6400.0,31.1183,31.1183,31.0915,31.1116,6400.0
2007-07-03 10:45:00,46.49,46.5,46.45,46.48,5300.0,31.1183,31.125,31.0915,31.1116,5300.0
2007-07-03 10:50:00,46.48,46.49,46.43,46.46,12400.0,31.1116,31.1183,31.0781,31.0982,12400.0
2007-07-03 10:55:00,46.45,46.46,46.35,46.35,11000.0,31.0915,31.0982,31.0246,31.0246,11000.0
2007-07-03 11:00:00,46.31,46.33,46.26,46.28,5100.0,30.9978,31.0112,30.9644,30.9777,5100.0
2007-07-03 11:05:00,46.27,46.27,46.23,46.25,9200.0,30.971,30.971,30.9443,30.9577,9200.0
2007-07-03 11:10:00,46.25,46.26,46.21,46.22,26200.0,30.9577,30.9644,30.9309,30.9376,26200.0
2007-07-03 11:15:00,46.2,46.23,46.04,46.04,18000.0,30.9242,30.9443,30.8171,30.8171,18000.0
2007-07-03 11:20:00,46.04,46.04,45.76,45.78,37900.0,30.8171,30.8171,30.6297,30.6431,37900.0
2007-07-03 11:25:00,45.77,45.88,45.77,45.87,17100.0,30.6364,30.71,30.6364,30.7033,17100.0
2007-07-03 11:30:00,45.86,45.88,45.85,45.86,4300.0,30.6966,30.71,30.6899,30.6966,4300.0
2007-07-03 11:35:00,45.87,45.92,45.82,45.9,16500.0,30.7033,30.7368,30.6698,30.7234,16500.0
2007-07-03 11:40:00,45.91,45.91,45.83,45.84,12100.0,30.7301,30.7301,30.6765,30.6832,12100.0
2007-07-03 11:45:00,45.84,45.84,45.78,45.8,11900.0,30.6832,30.6832,30.6431,30.6565,11900.0
2007-07-03 11:50:00,45.81,45.81,45.77,45.77,7300.0,30.6631,30.6631,30.6364,30.6364,7300.0
2007-07-03 11:55:00,45.78,45.78,45.73,45.76,16000.0,30.6431,30.6431,30.6096,30.6297,16000.0
2007-07-03 12:00:00,45.76,45.82,45.75,45.82,20400.0,30.6297,30.6698,30.623,30.6698,20400.0
2007-07-03 12:05:00,45.8,45.81,45.74,45.75,16500.0,30.6565,30.6631,30.6163,30.623,16500.0
2007-07-03 12:10:00,45.75,45.77,45.71,45.71,22200.0,30.623,30.6364,30.5962,30.5962,22200.0
2007-07-03 12:15:00,45.72,45.74,45.71,45.73,17000.0,30.6029,30.6163,30.5962,30.6096,17000.0
2007-07-03 12:20:00,45.72,45.93,45.72,45.93,22200.0,30.6029,30.7435,30.6029,30.7435,22200.0
2007-07-03 12:25:00,45.93,45.96,45.86,45.89,22200.0,30.7435,30.7635,30.6966,30.7167,22200.0
2007-07-03 12:30:00,45.89,45.91,45.87,45.88,8700.0,30.7167,30.7301,30.7033,30.71,8700.0
2007-07-03 12:35:00,45.88,45.88,45.8,45.83,20500.0,30.71,30.71,30.6565,30.6765,20500.0
2007-07-03 12:40:00,45.83,45.86,45.82,45.83,15900.0,30.6765,30.6966,30.6698,30.6765,15900.0
2007-07-03 12:45:00,45.83,45.84,45.81,45.82,15400.0,30.6765,30.6832,30.6631,30.6698,15400.0
2007-07-03 12:50:00,45.82,45.86,45.8,45.82,16600.0,30.6698,30.6966,30.6565,30.6698,16600.0
2007-07-03 12:55:00,45.83,45.84,45.73,45.76,33000.0,30.6765,30.6832,30.6096,30.6297,33000.0
2007-07-05 09:30:00,45.52,45.59,45.3,45.3,44700.0,30.469,30.5159,30.3218,30.3218,44700.0
2007-07-05 09:35:00,45.32,45.41,45.16,45.24,44200.0,30.3352,30.3954,30.2281,30.2816,44200.0
2007-07-05 09:40:00,45.23,45.37,45.22,45.34,23400.0,30.2749,30.3686,30.2682,30.3485,23400.0
2007-07-05 09:45:00,45.32,45.32,45.2,45.2,23900.0,30.3352,30.3352,30.2548,30.2548,23900.0
2007-07-05 09:50:00,45.2,45.34,45.2,45.3,37400.0,30.2548,30.3485,30.2548,30.3218,37400.0
2007-07-05 09:55:00,45.3,45.6,45.29,45.58,47900.0,30.3218,30.5226,30.3151,30.5092,47900.0
2007-07-05 10:00:00,45.59,45.69,45.59,45.65,39100.0,30.5159,30.5828,30.5159,30.556,39100.0
2007-07-05 10:05:00,45.65,45.65,45.45,45.49,21200.0,30.556,30.556,30.4222,30.449,21200.0
2007-07-05 10:10:00,45.5,45.54,45.47,45.5,19400.0,30.4556,30.4824,30.4356,30.4556,19400.0
2007-07-05 10:15:00,45.49,45.52,45.43,45.45,11900.0,30.449,30.469,30.4088,30.4222,11900.0
2007-07-05 10:20:00,45.44,45.46,45.43,45.44,17700.0,30.4155,30.4289,30.4088,30.4155,17700.0
2007-07-05 10:25:00,45.46,45.46,45.41,45.45,16500.0,30.4289,30.4289,30.3954,30.4222,16500.0
2007-07-05 10:30:00,45.43,45.48,45.42,45.43,16000.0,30.4088,30.4423,30.4021,30.4088,16000.0
2007-07-05 10:35:00,45.46,45.49,45.4,45.43,19900.0,30.4289,30.449,30.3887,30.4088,19900.0
2007-07-05 10:40:00,45.42,45.42,45.27,45.31,18500.0,30.4021,30.4021,30.3017,30.3285,18500.0
2007-07-05 10:45:00,45.32,45.34,45.28,45.3,13500.0,30.3352,30.3485,30.3084,30.3218,13500.0
2007-07-05 10:50:00,45.28,45.29,45.2,45.22,21400.0,30.3084,30.3151,30.2548,30.2682,21400.0
2007-07-05 10:55:00,45.21,45.24,45.19,45.19,101300.0,30.2615,30.2816,30.2481,30.2481,101300.0
2007-07-05 11:00:00,45.19,45.2,45.1,45.1,40700.0,30.2481,30.2548,30.1879,30.1879,40700.0
2007-07-05 11:05:00,45.1,45.15,45.05,45.05,31600.0,30.1879,30.2214,30.1544,30.1544,31600.0
2007-07-05 11:10:00,45.06,45.08,44.93,44.97,29800.0,30.1611,30.1745,30.0741,30.1009,29800.0
2007-07-05 11:15:00,44.98,45.02,44.96,45.0,12500.0,30.1076,30.1344,30.0942,30.121,12500.0
2007-07-05 11:20:00,45.01,45.01,44.88,44.88,30800.0,30.1277,30.1277,30.0406,30.0406,30800.0
2007-07-05 11:25:00,44.9,44.9,44.76,44.79,35000.0,30.054,30.054,29.9603,29.9804,35000.0
2007-07-05 11:30:00,44.78,44.8,44.69,44.7,42700.0,29.9737,29.9871,29.9135,29.9202,42700.0
2007-07-05 11:35:00,44.68,44.72,44.63,44.63,20000.0,29.9068,29.9335,29.8733,29.8733,20000.0
2007-07-05 11:40:00,44.63,44.71,44.62,44.68,88900.0,29.8733,29.9269,29.8666,29.9068,88900.0
2007-07-05 11:45:00,44.68,44.68,44.58,44.65,28700.0,29.9068,29.9068,29.8398,29.8867,28700.0
2007-07-05 11:50:00,44.66,44.68,44.64,44.65,8800.0,29.8934,29.9068,29.88,29.8867,8800.0
2007-07-05 11:55:00,44.66,44.74,44.65,44.74,13300.0,29.8934,29.9469,29.8867,29.9469,13300.0
2007-07-05 12:00:00,44.73,44.8,44.72,44.8,11300.0,29.9402,29.9871,29.9335,29.9871,11300.0
2007-07-05 12:05:00,44.79,44.79,44.72,44.75,8900.0,29.9804,29.9804,29.9335,29.9536,8900.0
2007-07-05 12:10:00,44.76,44.76,44.59,44.65,43000.0,29.9603,29.9603,29.8465,29.8867,43000.0
2007-07-05 12:15:00,44.65,44.74,44.65,44.71,16800.0,29.8867,29.9469,29.8867,29.9269,16800.0
2007-07-05 12:20:00,44.72,44.72,44.63,44.68,31700.0,29.9335,29.9335,29.8733,29.9068,31700.0
2007-07-05 12:25:00,44.68,44.68,44.64,44.67,22200.0,29.9068,29.9068,29.88,29.9001,22200.0
2007-07-05 12:30:00,44.66,44.67,44.6,44.62,9800.0,29.8934,29.9001,29.8532,29.8666,9800.0
2007-07-05 12:35:00,44.62,44.64,44.55,44.55,39000.0,29.8666,29.88,29.8198,29.8198,39000.0
2007-07-05 12:40:00,44.55,44.58,44.55,44.56,14400.0,29.8198,29.8398,29.8198,29.8265,14400.0
2007-07-05 12:45:00,44.56,44.61,44.56,44.6,16500.0,29.8265,29.8599,29.8265,29.8532,16500.0
2007-07-05 12:50:00,44.6,44.64,44.6,44.64,9700.0,29.8532,29.88,29.8532,29.88,9700.0
2007-07-05 12:55:00,44.64,44.7,44.6,44.69,73700.0,29.88,29.9202,29.8532,29.9135,73700.0
2007-07-05 13:00:00,44.69,44.7,44.69,44.69,12800.0,29.9135,29.9202,29.9135,29.9135,12800.0
2007-07-05 13:05:00,44.69,44.74,44.69,44.74,22100.0,29.9135,29.9469,29.9135,29.9469,22100.0
2007-07-05 13:10:00,44.75,44.92,44.74,44.9,27200.0,29.9536,30.0674,29.9469,30.054,27200.0
2007-07-05 13:15:00,44.9,44.92,44.89,44.91,6700.0,30.054,30.0674,30.0473,30.0607,6700.0
2007-07-05 13:20:00,44.89,44.91,44.87,44.91,20500.0,30.0473,30.0607,30.034,30.0607,20500.0
2007-07-05 13:25:00,44.91,44.99,44.9,44.98,46800.0,30.0607,30.1143,30.054,30.1076,46800.0
2007-07-05 13:30:00,44.98,45.09,44.98,45.08,33800.0,30.1076,30.1812,30.1076,30.1745,33800.0
2007-07-05 13:35:00,45.08,45.12,45.03,45.04,34300.0,30.1745,30.2013,30.141,30.1477,34300.0
2007-07-05 13:40:00,45.03,45.06,44.99,44.99,20700.0,30.141,30.1611,30.1143,30.1143,20700.0
2007-07-05 13:45:00,44.99,44.99,44.97,44.99,9800.0,30.1143,30.1143,30.1009,30.1143,9800.0
2007-07-05 13:50:00,44.99,45.0,44.98,45.0,6900.0,30.1143,30.121,30.1076,30.121,6900.0
2007-07-05 13:55:00,44.99,45.0,44.96,44.96,13200.0,30.1143,30.121,30.0942,30.0942,13200.0
2007-07-05 14:00:00,44.96,44.96,44.94,44.94,12500.0,30.0942,30.0942,30.0808,30.0808,12500.0
2007-07-05 14:05:00,44.95,45.0,44.95,44.99,13800.0,30.0875,30.121,30.0875,30.1143,13800.0
2007-07-05 14:10:00,44.99,45.0,44.98,45.0,5900.0,30.1143,30.121,30.1076,30.121,5900.0
2007-07-05 14:15:00,45.0,45.09,44.99,45.05,28600.0,30.121,30.1812,30.1143,30.1544,28600.0
2007-07-05 14:20:00,45.05,45.08,45.0,45.0,26500.0,30.1544,30.1745,30.121,30.121,26500.0
2007-07-05 14:25:00,45.0,45.09,44.98,45.02,53500.0,30.121,30.1812,30.1076,30.1344,53500.0
2007-07-05 14:30:00,45.02,45.09,45.01,45.08,21300.0,30.1344,30.1812,30.1277,30.1745,21300.0
2007-07-05 14:35:00,45.09,45.12,45.08,45.1,28400.0,30.1812,30.2013,30.1745,30.1879,28400.0
2007-07-05 14:40:00,45.1,45.1,45.05,45.07,22200.0,30.1879,30.1879,30.1544,30.1678,22200.0
2007-07-05 14:45:00,45.06,45.17,45.06,45.17,24000.0,30.1611,30.2348,30.1611,30.2348,24000.0
2007-07-05 14:50:00,45.18,45.18,45.12,45.14,17900.0,30.2415,30.2415,30.2013,30.2147,17900.0
2007-07-05 14:55:00,45.14,45.18,45.13,45.18,57100.0,30.2147,30.2415,30.208,30.2415,57100.0
2007-07-05 15:00:00,45.18,45.19,45.13,45.17,20800.0,30.2415,30.2481,30.208,30.2348,20800.0
2007-07-05 15:05:00,45.17,45.21,45.16,45.2,17100.0,30.2348,30.2615,30.2281,30.2548,17100.0
2007-07-05 15:10:00,45.21,45.21,45.16,45.18,28400.0,30.2615,30.2615,30.2281,30.2415,28400.0
2007-07-05 15:15:00,45.18,45.19,45.15,45.16,17800.0,30.2415,30.2481,30.2214,30.2281,17800.0
2007-07-05 15:20:00,45.15,45.19,45.15,45.18,13900.0,30.2214,30.2481,30.2214,30.2415,13900.0
2007-07-05 15:25:00,45.18,45.2,45.18,45.2,16100.0,30.2415,30.2548,30.2415,30.2548,16100.0
2007-07-05 15:30:00,45.19,45.2,45.18,45.2,32000.0,30.2481,30.2548,30.2415,30.2548,32000.0
2007-07-05 15:35:00,45.2,45.23,45.19,45.23,36400.0,30.2548,30.2749,30.2481,30.2749,36400.0
2007-07-05 15:40:00,45.23,45.23,45.21,45.21,28800.0,30.2749,30.2749,30.2615,30.2615,28800.0
2007-07-05 15:45:00,45.21,45.25,45.18,45.25,34300.0,30.2615,30.2883,30.2415,30.2883,34300.0
2007-07-05 15:50:00,45.24,45.25,45.23,45.24,29100.0,30.2816,30.2883,30.2749,30.2816,29100.0
2007-07-05 15:55:00,45.24,45.25,45.18,45.21,55700.0,30.2816,30.2883,30.2415,30.2615,55700.0
2007-07-06 09:30:00,45.0,45.1,44.9,44.91,17600.0,30.121,30.1879,30.054,30.0607,17600.0
2007-07-06 09:35:00,44.97,44.97,44.73,44.77,25100.0,30.1009,30.1009,29.9402,29.967,25100.0
2007-07-06 09:40:00,44.78,44.79,44.45,44.5,52600.0,29.9737,29.9804,29.7528,29.7863,52600.0
2007-07-06 09:45:00,44.47,44.47,44.4,44.46,38300.0,29.7662,29.7662,29.7194,29.7595,38300.0
2007-07-06 09:50:00,44.47,44.59,44.37,44.37,42400.0,29.7662,29.8465,29.6993,29.6993,42400.0
2007-07-06 09:55:00,44.35,44.55,44.33,44.55,29900.0,29.6859,29.8198,29.6725,29.8198,29900.0
2007-07-06 10:00:00,44.57,44.69,44.56,44.68,27100.0,29.8331,29.9135,29.8265,29.9068,27100.0
2007-07-06 10:05:00,44.69,44.76,44.67,44.74,20600.0,29.9135,29.9603,29.9001,29.9469,20600.0
2007-07-06 10:10:00,44.73,44.78,44.66,44.66,18200.0,29.9402,29.9737,29.8934,29.8934,18200.0
2007-07-06 10:15:00,44.67,44.74,44.67,44.72,14700.0,29.9001,29.9469,29.9001,29.9335,14700.0
2007-07-06 10:20:00,44.72,44.73,44.66,44.69,13100.0,29.9335,29.9402,29.8934,29.9135,13100.0
2007-07-06 10:25:00,44.69,44.77,44.69,44.77,11400.0,29.9135,29.967,29.9135,29.967,11400.0
2007-07-06 10:30:00,44.78,44.79,44.68,44.69,21200.0,29.9737,29.9804,29.9068,29.9135,21200.0
2007-07-06 10:35:00,44.67,44.68,44.63,44.64,9700.0,29.9001,29.9068,29.8733,29.88,9700.0
2007-07-06 10:40:00,44.63,44.66,44.57,44.66,14200.0,29.8733,29.8934,29.8331,29.8934,14200.0
2007-07-06 10:45:00,44.67,44.73,44.63,44.67,20400.0,29.9001,29.9402,29.8733,29.9001,20400.0
2007-07-06 10:50:00,44.68,44.7,44.66,44.7,6100.0,29.9068,29.9202,29.8934,29.9202,6100.0
2007-07-06 10:55:00,44.71,44.71,44.59,44.64,18200.0,29.9269,29.9269,29.8465,29.88,18200.0
2007-07-06 11:00:00,44.66,44.73,44.66,44.73,12900.0,29.8934,29.9402,29.8934,29.9402,12900.0
2007-07-06 11:05:00,44.74,44.83,44.74,44.82,21800.0,29.9469,30.0072,29.9469,30.0005,21800.0
2007-07-06 11:10:00,44.82,44.85,44.82,44.82,16200.0,30.0005,30.0206,30.0005,30.0005,16200.0
2007-07-06 11:15:00,44.82,44.82,44.8,44.81,9500.0,30.0005,30.0005,29.9871,29.9938,9500.0
2007-07-06 11:20:00,44.81,44.86,44.81,44.86,13600.0,29.9938,30.0273,29.9938,30.0273,13600.0
2007-07-06 11:25:00,44.86,44.88,44.81,44.83,9300.0,30.0273,30.0406,29.9938,30.0072,9300.0
2007-07-06 11:30:00,44.84,44.9,44.84,44.9,8700.0,30.0139,30.054,30.0139,30.054,8700.0
2007-07-06 11:35:00,44.9,44.9,44.84,44.85,6900.0,30.054,30.054,30.0139,30.0206,6900.0
2007-07-06 11:40:00,44.85,44.86,44.81,44.81,9100.0,30.0206,30.0273,29.9938,29.9938,9100.0
2007-07-06 11:45:00,44.81,44.83,44.78,44.79,7400.0,29.9938,30.0072,29.9737,29.9804,7400.0
2007-07-06 11:50:00,44.78,44.79,44.77,44.77,7500.0,29.9737,29.9804,29.967,29.967,7500.0
2007-07-06 11:55:00,44.77,44.78,44.68,44.76,25100.0,29.967,29.9737,29.9068,29.9603,25100.0
2007-07-06 12:00:00,44.76,44.77,44.75,44.77,3800.0,29.9603,29.967,29.9536,29.967,3800.0
2007-07-06 12:05:00,44.76,44.79,44.76,44.79,4700.0,29.9603,29.9804,29.9603,29.9804,4700.0
2007-07-06 12:10:00,44.78,44.79,44.69,44.69,10800.0,29.9737,29.9804,29.9135,29.9135,10800.0
2007-07-06 12:15:00,44.68,44.7,44.6,44.61,15500.0,29.9068,29.9202,29.8532,29.8599,15500.0
2007-07-06 12:20:00,44.61,44.63,44.56,44.58,20400.0,29.8599,29.8733,29.8265,29.8398,20400.0
2007-07-06 12:25:00,44.58,44.63,44.52,44.58,29000.0,29.8398,29.8733,29.7997,29.8398,29000.0
2007-07-06 12:30:00,44.57,44.63,44.53,44.57,14600.0,29.8331,29.8733,29.8064,29.8331,14600.0
2007-07-06 12:35:00,44.58,44.65,44.58,44.62,6100.0,29.8398,29.8867,29.8398,29.8666,6100.0
2007-07-06 12:40:00,44.63,44.64,44.61,44.61,6500.0,29.8733,29.88,29.8599,29.8599,6500.0
2007-07-06 12:45:00,44.61,44.61,44.54,44.54,6100.0,29.8599,29.8599,29.8131,29.8131,6100.0
2007-07-06 12:50:00,44.54,44.59,44.53,44.59,7600.0,29.8131,29.8465,29.8064,29.8465,7600.0
2007-07-06 12:55:00,44.59,44.6,44.57,44.59,5000.0,29.8465,29.8532,29.8331,29.8465,5000.0
2007-07-06 13:00:00,44.59,44.59,44.53,44.54,6800.0,29.8465,29.8465,29.8064,29.8131,6800.0
2007-07-06 13:05:00,44.52,44.57,44.52,44.56,6600.0,29.7997,29.8331,29.7997,29.8265,6600.0
2007-07-06 13:10:00,44.57,44.66,44.56,44.64,10700.0,29.8331,29.8934,29.8265,29.88,10700.0
2007-07-06 13:15:00,44.64,44.64,44.56,44.56,13600.0,29.88,29.88,29.8265,29.8265,13600.0
2007-07-06 13:20:00,44.56,44.58,44.54,44.57,9500.0,29.8265,29.8398,29.8131,29.8331,9500.0
2007-07-06 13:25:00,44.57,44.58,44.54,44.55,7500.0,29.8331,29.8398,29.8131,29.8198,7500.0
2007-07-06 13:30:00,44.54,44.61,44.54,44.61,11700.0,29.8131,29.8599,29.8131,29.8599,11700.0
2007-07-06 13:35:00,44.6,44.6,44.55,44.56,7500.0,29.8532,29.8532,29.8198,29.8265,7500.0
2007-07-06 13:40:00,44.56,44.58,44.52,44.52,8700.0,29.8265,29.8398,29.7997,29.7997,8700.0
2007-07-06 13:45:00,44.52,44.57,44.52,44.57,11300.0,29.7997,29.8331,29.7997,29.8331,11300.0
2007-07-06 13:50:00,44.58,44.62,44.56,44.62,7000.0,29.8398,29.8666,29.8265,29.8666,7000.0
2007-07-06 13:55:00,44.63,44.66,44.59,44.61,10100.0,29.8733,29.8934,29.8465,29.8599,10100.0
2007-07-06 14:00:00,44.61,44.61,44.57,44.6,10100.0,29.8599,29.8599,29.8331,29.8532,10100.0
2007-07-06 14:05:00,44.59,44.64,44.59,44.64,8900.0,29.8465,29.88,29.8465,29.88,8900.0
2007-07-06 14:10:00,44.63,44.7,44.62,44.68,8700.0,29.8733,29.9202,29.8666,29.9068,8700.0
2007-07-06 14:15:00,44.69,44.69,44.58,44.59,11100.0,29.9135,29.9135,29.8398,29.8465,11100.0
2007-07-06 14:20:00,44.6,44.64,44.57,44.58,14500.0,29.8532,29.88,29.8331,29.8398,14500.0
2007-07-06 14:25:00,44.59,44.59,44.58,44.58,6600.0,29.8465,29.8465,29.8398,29.8398,6600.0
2007-07-06 14:30:00,44.59,44.62,44.59,44.62,8500.0,29.8465,29.8666,29.8465,29.8666,8500.0
2007-07-06 14:35:00,44.62,44.72,44.62,44.71,18200.0,29.8666,29.9335,29.8666,29.9269,18200.0
2007-07-06 14:40:00,44.7,44.7,44.67,44.68,7400.0,29.9202,29.9202,29.9001,29.9068,7400.0
2007-07-06 14:45:00,44.68,44.68,44.58,44.6,20500.0,29.9068,29.9068,29.8398,29.8532,20500.0
2007-07-06 14:50:00,44.6,44.61,44.59,44.61,9400.0,29.8532,29.8599,29.8465,29.8599,9400.0
2007-07-06 14:55:00,44.61,44.64,44.6,44.61,15500.0,29.8599,29.88,29.8532,29.8599,15500.0
2007-07-06 15:00:00,44.62,44.66,44.62,44.65,8500.0,29.8666,29.8934,29.8666,29.8867,8500.0
2007-07-06 15:05:00,44.66,44.75,44.66,44.75,12700.0,29.8934,29.9536,29.8934,29.9536,12700.0
2007-07-06 15:10:00,44.75,44.78,44.73,44.73,12800.0,29.9536,29.9737,29.9402,29.9402,12800.0
2007-07-06 15:15:00,44.74,44.76,44.73,44.76,6000.0,29.9469,29.9603,29.9402,29.9603,6000.0
2007-07-06 15:20:00,44.76,44.76,44.66,44.66,11700.0,29.9603,29.9603,29.8934,29.8934,11700.0
2007-07-06 15:25:00,44.66,44.72,44.65,44.72,20500.0,29.8934,29.9335,29.8867,29.9335,20500.0
2007-07-06 15:30:00,44.72,44.75,44.7,44.72,12600.0,29.9335,29.9536,29.9202,29.9335,12600.0
2007-07-06 15:35:00,44.72,44.72,44.69,44.7,11200.0,29.9335,29.9335,29.9135,29.9202,11200.0
2007-07-06 15:40:00,44.71,44.73,44.7,44.73,10800.0,29.9269,29.9402,29.9202,29.9402,10800.0
2007-07-06 15:45:00,44.72,44.73,44.63,44.64,21600.0,29.9335,29.9402,29.8733,29.88,21600.0
2007-07-06 15:50:00,44.63,44.65,44.57,44.58,18400.0,29.8733,29.8867,29.8331,29.8398,18400.0
2007-07-06 15:55:00,44.58,44.69,44.58,44.68,22300.0,29.8398,29.9135,29.8398,29.9068,22300.0
2007-07-09 09:30:00,44.75,45.0,44.67,44.92,37900.0,29.9536,30.121,29.9001,30.0674,37900.0
2007-07-09 09:35:00,44.91,44.97,44.83,44.87,16100.0,30.0607,30.1009,30.0072,30.034,16100.0
2007-07-09 09:40:00,44.89,44.92,44.72,44.86,50700.0,30.0473,30.0674,29.9335,30.0273,50700.0
2007-07-09 09:45:00,44.87,45.06,44.83,45.03,69100.0,30.034,30.1611,30.0072,30.141,69100.0
2007-07-09 09:50:00,45.03,45.03,44.87,44.93,57300.0,30.141,30.141,30.034,30.0741,57300.0
2007-07-09 09:55:00,44.93,44.93,44.76,44.86,13400.0,30.0741,30.0741,29.9603,30.0273,13400.0
2007-07-09 10:00:00,44.85,44.89,44.82,44.89,8100.0,30.0206,30.0473,30.0005,30.0473,8100.0
2007-07-09 10:05:00,44.88,44.89,44.85,44.87,7600.0,30.0406,30.0473,30.0206,30.034,7600.0
2007-07-09 10:10:00,44.87,44.97,44.87,44.96,11500.0,30.034,30.1009,30.034,30.0942,11500.0
2007-07-09 10:15:00,44.97,44.97,44.83,44.9,24200.0,30.1009,30.1009,30.0072,30.054,24200.0
2007-07-09 10:20:00,44.9,44.96,44.89,44.92,29800.0,30.054,30.0942,30.0473,30.0674,29800.0
2007-07-09 10:25:00,44.92,44.98,44.9,44.98,27900.0,30.0674,30.1076,30.054,30.1076,27900.0
2007-07-09 10:30:00,44.98,45.04,44.97,45.03,21800.0,30.1076,30.1477,30.1009,30.141,21800.0
2007-07-09 10:35:00,45.04,45.26,45.02,45.25,114500.0,30.1477,30.295,30.1344,30.2883,114500.0
2007-07-09 10:40:00,45.24,45.27,45.23,45.24,57300.0,30.2816,30.3017,30.2749,30.2816,57300.0
2007-07-09 10:45:00,45.24,45.26,45.18,45.21,21900.0,30.2816,30.295,30.2415,30.2615,21900.0
2007-07-09 10:50:00,45.2,45.22,45.16,45.19,26900.0,30.2548,30.2682,30.2281,30.2481,26900.0
2007-07-09 10:55:00,45.2,45.21,45.05,45.05,20500.0,30.2548,30.2615,30.1544,30.1544,20500.0
2007-07-09 11:00:00,45.05,45.15,45.04,45.14,21100.0,30.1544,30.2214,30.1477,30.2147,21100.0
2007-07-09 11:05:00,45.14,45.19,45.13,45.19,15100.0,30.2147,30.2481,30.208,30.2481,15100.0
2007-07-09 11:10:00,45.18,45.2,45.13,45.16,32100.0,30.2415,30.2548,30.208,30.2281,32100.0
2007-07-09 11:15:00,45.17,45.18,45.1,45.13,22900.0,30.2348,30.2415,30.1879,30.208,22900.0
2007-07-09 11:20:00,45.12,45.18,45.06,45.17,23900.0,30.2013,30.2415,30.1611,30.2348,23900.0
2007-07-09 11:25:00,45.17,45.2,45.15,45.17,12400.0,30.2348,30.2548,30.2214,30.2348,12400.0
2007-07-09 11:30:00,45.17,45.18,45.11,45.15,15700.0,30.2348,30.2415,30.1946,30.2214,15700.0
2007-07-09 11:35:00,45.15,45.17,45.14,45.16,15000.0,30.2214,30.2348,30.2147,30.2281,15000.0
2007-07-09 11:40:00,45.15,45.16,45.14,45.15,8600.0,30.2214,30.2281,30.2147,30.2214,8600.0
2007-07-09 11:45:00,45.15,45.22,45.14,45.22,23500.0,30.2214,30.2682,30.2147,30.2682,23500.0
2007-07-09 11:50:00,45.21,45.22,45.19,45.2,12000.0,30.2615,30.2682,30.2481,30.2548,12000.0
2007-07-09 11:55:00,45.19,45.19,45.17,45.17,8500.0,30.2481,30.2481,30.2348,30.2348,8500.0
2007-07-09 12:00:00,45.16,45.16,45.15,45.15,8000.0,30.2281,30.2281,30.2214,30.2214,8000.0
2007-07-09 12:05:00,45.15,45.16,45.14,45.15,6300.0,30.2214,30.2281,30.2147,30.2214,6300.0
2007-07-09 12:10:00,45.14,45.16,45.12,45.15,19800.0,30.2147,30.2281,30.2013,30.2214,19800.0
2007-07-09 12:15:00,45.16,45.23,45.15,45.23,20400.0,30.2281,30.2749,30.2214,30.2749,20400.0
2007-07-09 12:20:00,45.23,45.24,45.22,45.23,8300.0,30.2749,30.2816,30.2682,30.2749,8300.0
2007-07-09 12:25:00,45.22,45.24,45.2,45.23,13500.0,30.2682,30.2816,30.2548,30.2749,13500.0
2007-07-09 12:30:00,45.23,45.28,45.22,45.28,28600.0,30.2749,30.3084,30.2682,30.3084,28600.0
2007-07-09 12:35:00,45.27,45.27,45.2,45.22,13000.0,30.3017,30.3017,30.2548,30.2682,13000.0
2007-07-09 12:40:00,45.21,45.22,45.15,45.15,8200.0,30.2615,30.2682,30.2214,30.2214,8200.0
2007-07-09 12:45:00,45.15,45.17,45.09,45.15,60500.0,30.2214,30.2348,30.1812,30.2214,60500.0
2007-07-09 12:50:00,45.15,45.22,45.15,45.22,16600.0,30.2214,30.2682,30.2214,30.2682,16600.0
2007-07-09 12:55:00,45.22,45.22,45.15,45.18,21100.0,30.2682,30.2682,30.2214,30.2415,21100.0
2007-07-09 13:00:00,45.17,45.21,45.15,45.17,8400.0,30.2348,30.2615,30.2214,30.2348,8400.0
2007-07-09 13:05:00,45.16,45.16,45.14,45.15,13000.0,30.2281,30.2281,30.2147,30.2214,13000.0
2007-07-09 13:10:00,45.16,45.18,45.14,45.15,11100.0,30.2281,30.2415,30.2147,30.2214,11100.0
2007-07-09 13:15:00,45.15,45.17,45.14,45.15,10100.0,30.2214,30.2348,30.2147,30.2214,10100.0
2007-07-09 13:20:00,45.15,45.18,45.15,45.16,8400.0,30.2214,30.2415,30.2214,30.2281,8400.0
2007-07-09 13:25:00,45.17,45.18,45.15,45.15,11500.0,30.2348,30.2415,30.2214,30.2214,11500.0
2007-07-09 13:30:00,45.15,45.17,45.14,45.16,8000.0,30.2214,30.2348,30.2147,30.2281,8000.0
2007-07-09 13:35:00,45.15,45.16,45.14,45.16,10900.0,30.2214,30.2281,30.2147,30.2281,10900.0
2007-07-09 13:40:00,45.15,45.18,45.1,45.12,127400.0,30.2214,30.2415,30.1879,30.2013,127400.0
2007-07-09 13:45:00,45.12,45.13,45.1,45.11,12900.0,30.2013,30.208,30.1879,30.1946,12900.0
2007-07-09 13:50:00,45.12,45.15,45.1,45.15,13300.0,30.2013,30.2214,30.1879,30.2214,13300.0
2007-07-09 13:55:00,45.14,45.15,45.11,45.11,9000.0,30.2147,30.2214,30.1946,30.1946,9000.0
2007-07-09 14:00:00,45.13,45.13,45.04,45.05,17500.0,30.208,30.208,30.1477,30.1544,17500.0
2007-07-09 14:05:00,45.04,45.06,45.03,45.04,10100.0,30.1477,30.1611,30.141,30.1477,10100.0
2007-07-09 14:10:00,45.05,45.05,45.0,45.02,21200.0,30.1544,30.1544,30.121,30.1344,21200.0
2007-07-09 14:15:00,45.02,45.05,44.99,45.0,71100.0,30.1344,30.1544,30.1143,30.121,71100.0
2007-07-09 14:20:00,45.02,45.02,44.96,44.99,38400.0,30.1344,30.1344,30.0942,30.1143,38400.0
2007-07-09 14:25:00,44.99,45.0,44.91,44.93,69600.0,30.1143,30.121,30.0607,30.0741,69600.0
2007-07-09 14:30:00,44.92,44.92,44.89,44.91,45700.0,30.0674,30.0674,30.0473,30.0607,45700.0
2007-07-09 14:35:00,44.92,44.93,44.87,44.88,56500.0,30.0674,30.0741,30.034,30.0406,56500.0
2007-07-09 14:40:00,44.89,44.93,44.88,44.9,29600.0,30.0473,30.0741,30.0406,30.054,29600.0
2007-07-09 14:45:00,44.92,44.98,44.9,44.98,22800.0,30.0674,30.1076,30.054,30.1076,22800.0
2007-07-09 14:50:00,44.99,44.99,44.95,44.96,25600.0,30.1143,30.1143,30.0875,30.0942,25600.0
2007-07-09 14:55:00,44.96,45.03,44.96,45.01,20300.0,30.0942,30.141,30.0942,30.1277,20300.0
2007-07-09 15:00:00,45.01,45.06,45.01,45.03,15700.0,30.1277,30.1611,30.1277,30.141,15700.0
2007-07-09 15:05:00,45.03,45.03,44.99,45.0,16000.0,30.141,30.141,30.1143,30.121,16000.0
2007-07-09 15:10:00,45.0,45.04,45.0,45.03,12700.0,30.121,30.1477,30.121,30.141,12700.0
2007-07-09 15:15:00,45.02,45.03,45.0,45.01,10300.0,30.1344,30.141,30.121,30.1277,10300.0
2007-07-09 15:20:00,45.01,45.02,44.99,45.0,17800.0,30.1277,30.1344,30.1143,30.121,17800.0
2007-07-09 15:25:00,45.0,45.01,44.96,44.99,32600.0,30.121,30.1277,30.0942,30.1143,32600.0
2007-07-09 15:30:00,45.0,45.02,44.97,45.01,34100.0,30.121,30.1344,30.1009,30.1277,34100.0
2007-07-09 15:35:00,45.02,45.02,44.99,44.99,79200.0,30.1344,30.1344,30.1143,30.1143,79200.0
2007-07-09 15:40:00,44.99,45.01,44.97,44.99,47400.0,30.1143,30.1277,30.1009,30.1143,47400.0
2007-07-09 15:45:00,45.0,45.01,44.99,45.0,21300.0,30.121,30.1277,30.1143,30.121,21300.0
2007-07-09 15:50:00,44.99,45.01,44.99,45.0,43200.0,30.1143,30.1277,30.1143,30.121,43200.0
2007-07-09 15:55:00,45.0,45.01,44.94,45.0,71300.0,30.121,30.1277,30.0808,30.121,71300.0
2007-07-10 09:30:00,44.25,44.8,44.25,44.78,16800.0,29.619,29.9871,29.619,29.9737,16800.0
2007-07-10 09:35:00,44.79,44.87,44.68,44.7,67600.0,29.9804,30.034,29.9068,29.9202,67600.0
2007-07-10 09:40:00,44.71,44.75,44.6,44.62,47000.0,29.9269,29.9536,29.8532,29.8666,47000.0
2007-07-10 09:45:00,44.61,44.63,44.53,44.6,18300.0,29.8599,29.8733,29.8064,29.8532,18300.0
2007-07-10 09:50:00,44.61,44.8,44.59,44.8,16400.0,29.8599,29.9871,29.8465,29.9871,16400.0
2007-07-10 09:55:00,44.78,44.83,44.57,44.65,31000.0,29.9737,30.0072,29.8331,29.8867,31000.0
2007-07-10 10:00:00,44.65,44.8,44.59,44.78,32300.0,29.8867,29.9871,29.8465,29.9737,32300.0
2007-07-10 10:05:00,44.78,44.86,44.76,44.86,13200.0,29.9737,30.0273,29.9603,30.0273,13200.0
2007-07-10 10:10:00,44.84,44.96,44.82,44.9,41600.0,30.0139,30.0942,30.0005,30.054,41600.0
2007-07-10 10:15:00,44.89,44.91,44.77,44.77,32300.0,30.0473,30.0607,29.967,29.967,32300.0
2007-07-10 10:20:00,44.76,44.81,44.76,44.81,18500.0,29.9603,29.9938,29.9603,29.9938,18500.0
2007-07-10 10:25:00,44.8,44.81,44.73,44.76,14400.0,29.9871,29.9938,29.9402,29.9603,14400.0
2007-07-10 10:30:00,44.76,44.76,44.59,44.62,17800.0,29.9603,29.9603,29.8465,29.8666,17800.0
2007-07-10 10:35:00,44.62,44.7,44.56,44.69,15700.0,29.8666,29.9202,29.8265,29.9135,15700.0
2007-07-10 10:40:00,44.7,44.7,44.63,44.66,19100.0,29.9202,29.9202,29.8733,29.8934,19100.0
2007-07-10 10:45:00,44.67,44.72,44.56,44.67,35000.0,29.9001,29.9335,29.8265,29.9001,35000.0
2007-07-10 10:50:00,44.68,44.75,44.67,44.74,29600.0,29.9068,29.9536,29.9001,29.9469,29600.0
2007-07-10 10:55:00,44.75,44.8,44.72,44.74,12400.0,29.9536,29.9871,29.9335,29.9469,12400.0
2007-07-10 11:00:00,44.74,44.81,44.74,44.77,6700.0,29.9469,29.9938,29.9469,29.967,6700.0
2007-07-10 11:05:00,44.77,44.78,44.72,44.73,20500.0,29.967,29.9737,29.9335,29.9402,20500.0
2007-07-10 11:10:00,44.73,44.77,44.7,44.77,10600.0,29.9402,29.967,29.9202,29.967,10600.0
2007-07-10 11:15:00,44.77,44.88,44.75,44.81,24000.0,29.967,30.0406,29.9536,29.9938,24000.0
2007-07-10 11:20:00,44.81,44.84,44.79,44.79,7200.0,29.9938,30.0139,29.9804,29.9804,7200.0
2007-07-10 11:25:00,44.78,44.82,44.74,44.74,10200.0,29.9737,30.0005,29.9469,29.9469,10200.0
2007-07-10 11:30:00,44.75,44.79,44.73,44.74,9800.0,29.9536,29.9804,29.9402,29.9469,9800.0
2007-07-10 11:35:00,44.74,44.78,44.7,44.73,13400.0,29.9469,29.9737,29.9202,29.9402,13400.0
2007-07-10 11:40:00,44.73,44.76,44.73,44.74,10300.0,29.9402,29.9603,29.9402,29.9469,10300.0
2007-07-10 11:45:00,44.74,44.75,44.69,44.69,6200.0,29.9469,29.9536,29.9135,29.9135,6200.0
2007-07-10 11:50:00,44.69,44.75,44.69,44.75,5700.0,29.9135,29.9536,29.9135,29.9536,5700.0
2007-07-10 11:55:00,44.75,44.8,44.75,44.77,26100.0,29.9536,29.9871,29.9536,29.967,26100.0
2007-07-10 12:00:00,44.77,44.8,44.76,44.77,10600.0,29.967,29.9871,29.9603,29.967,10600.0
2007-07-10 12:05:00,44.78,44.8,44.77,44.79,7200.0,29.9737,29.9871,29.967,29.9804,7200.0
2007-07-10 12:10:00,44.79,44.8,44.75,44.76,19000.0,29.9804,29.9871,29.9536,29.9603,19000.0
2007-07-10 12:15:00,44.76,44.77,44.75,44.76,8000.0,29.9603,29.967,29.9536,29.9603,8000.0
2007-07-10 12:20:00,44.76,44.8,44.75,44.77,11600.0,29.9603,29.9871,29.9536,29.967,11600.0
2007-07-10 12:25:00,44.77,44.8,44.75,44.76,5600.0,29.967,29.9871,29.9536,29.9603,5600.0
2007-07-10 12:30:00,44.76,44.85,44.76,44.85,24700.0,29.9603,30.0206,29.9603,30.0206,24700.0
2007-07-10 12:35:00,44.85,44.95,44.85,44.95,20800.0,30.0206,30.0875,30.0206,30.0875,20800.0
2007-07-10 12:40:00,44.94,44.94,44.86,44.87,8800.0,30.0808,30.0808,30.0273,30.034,8800.0
2007-07-10 12:45:00,44.87,44.88,44.85,44.88,8500.0,30.034,30.0406,30.0206,30.0406,8500.0
2007-07-10 12:50:00,44.87,44.9,44.85,44.9,5500.0,30.034,30.054,30.0206,30.054,5500.0
2007-07-10 12:55:00,44.9,44.92,44.89,44.89,2600.0,30.054,30.0674,30.0473,30.0473,2600.0
2007-07-10 13:00:00,44.9,44.96,44.82,44.87,31400.0,30.054,30.0942,30.0005,30.034,31400.0
2007-07-10 13:05:00,44.86,44.89,44.85,44.87,25000.0,30.0273,30.0473,30.0206,30.034,25000.0
2007-07-10 13:10:00,44.87,44.98,44.87,44.88,16300.0,30.034,30.1076,30.034,30.0406,16300.0
2007-07-10 13:15:00,44.88,44.9,44.81,44.89,21400.0,30.0406,30.054,29.9938,30.0473,21400.0
2007-07-10 13:20:00,44.89,44.89,44.82,44.89,47100.0,30.0473,30.0473,30.0005,30.0473,47100.0
2007-07-10 13:25:00,44.89,44.91,44.8,44.85,19900.0,30.0473,30.0607,29.9871,30.0206,19900.0
2007-07-10 13:30:00,44.85,44.9,44.81,44.81,23000.0,30.0206,30.054,29.9938,29.9938,23000.0
2007-07-10 13:35:00,44.81,44.89,44.78,44.81,17800.0,29.9938,30.0473,29.9737,29.9938,17800.0
2007-07-10 13:40:00,44.79,44.8,44.71,44.77,19100.0,29.9804,29.9871,29.9269,29.967,19100.0
2007-07-10 13:45:00,44.76,44.76,44.54,44.71,57300.0,29.9603,29.9603,29.8131,29.9269,57300.0
2007-07-10 13:50:00,44.71,44.77,44.64,44.72,86900.0,29.9269,29.967,29.88,29.9335,86900.0
2007-07-10 13:55:00,44.74,44.81,44.71,44.78,42200.0,29.9469,29.9938,29.9269,29.9737,42200.0
2007-07-10 14:00:00,44.77,44.79,44.69,44.76,63600.0,29.967,29.9804,29.9135,29.9603,63600.0
2007-07-10 14:05:00,44.76,44.86,44.71,44.81,89100.0,29.9603,30.0273,29.9269,29.9938,89100.0
2007-07-10 14:10:00,44.82,44.9,44.81,44.84,50300.0,30.0005,30.054,29.9938,30.0139,50300.0
2007-07-10 14:15:00,44.85,44.93,44.83,44.91,54400.0,30.0206,30.0741,30.0072,30.0607,54400.0
2007-07-10 14:20:00,44.93,44.93,44.85,44.91,52300.0,30.0741,30.0741,30.0206,30.0607,52300.0
2007-07-10 14:25:00,44.89,44.91,44.87,44.89,20100.0,30.0473,30.0607,30.034,30.0473,20100.0
2007-07-10 14:30:00,44.88,44.9,44.83,44.86,15800.0,30.0406,30.054,30.0072,30.0273,15800.0
2007-07-10 14:35:00,44.85,44.89,44.78,44.78,13000.0,30.0206,30.0473,29.9737,29.9737,13000.0
2007-07-10 14:40:00,44.79,44.86,44.76,44.81,17800.0,29.9804,30.0273,29.9603,29.9938,17800.0
2007-07-10 14:45:00,44.8,44.89,44.75,44.76,30800.0,29.9871,30.0473,29.9536,29.9603,30800.0
2007-07-10 14:50:00,44.77,44.86,44.75,44.82,36300.0,29.967,30.0273,29.9536,30.0005,36300.0
2007-07-10 14:55:00,44.84,44.85,44.77,44.82,24600.0,30.0139,30.0206,29.967,30.0005,24600.0
2007-07-10 15:00:00,44.82,44.85,44.78,44.81,35700.0,30.0005,30.0206,29.9737,29.9938,35700.0
2007-07-10 15:05:00,44.82,44.83,44.72,44.81,43800.0,30.0005,30.0072,29.9335,29.9938,43800.0
2007-07-10 15:10:00,44.81,44.83,44.76,44.79,36300.0,29.9938,30.0072,29.9603,29.9804,36300.0
2007-07-10 15:15:00,44.79,44.89,44.79,44.85,30500.0,29.9804,30.0473,29.9804,30.0206,30500.0
2007-07-10 15:20:00,44.84,44.89,44.82,44.86,29900.0,30.0139,30.0473,30.0005,30.0273,29900.0
2007-07-10 15:25:00,44.85,44.85,44.79,44.85,35000.0,30.0206,30.0206,29.9804,30.0206,35000.0
2007-07-10 15:30:00,44.85,44.85,44.75,44.77,52200.0,30.0206,30.0206,29.9536,29.967,52200.0
2007-07-10 15:35:00,44.78,44.78,44.66,44.67,35300.0,29.9737,29.9737,29.8934,29.9001,35300.0
2007-07-10 15:40:00,44.67,44.68,44.54,44.62,71900.0,29.9001,29.9068,29.8131,29.8666,71900.0
2007-07-10 15:45:00,44.61,44.67,44.58,44.62,58700.0,29.8599,29.9001,29.8398,29.8666,58700.0
2007-07-10 15:50:00,44.63,44.68,44.62,44.66,56000.0,29.8733,29.9068,29.8666,29.8934,56000.0
2007-07-10 15:55:00,44.67,44.71,44.59,44.7,217400.0,29.9001,29.9269,29.8465,29.9202,217400.0
2007-07-11 09:30:00,44.63,44.73,44.5,44.7,32800.0,29.8733,29.9402,29.7863,29.9202,32800.0
2007-07-11 09:35:00,44.71,44.88,44.7,44.73,28900.0,29.9269,30.0406,29.9202,29.9402,28900.0
2007-07-11 09:40:00,44.72,44.79,44.52,44.62,36700.0,29.9335,29.9804,29.7997,29.8666,36700.0
2007-07-11 09:45:00,44.62,44.83,44.6,44.83,27300.0,29.8666,30.0072,29.8532,30.0072,27300.0
2007-07-11 09:50:00,44.82,44.83,44.6,44.6,26000.0,30.0005,30.0072,29.8532,29.8532,26000.0
2007-07-11 09:55:00,44.61,44.71,44.58,44.64,13600.0,29.8599,29.9269,29.8398,29.88,13600.0
2007-07-11 10:00:00,44.64,44.73,44.5,44.73,76500.0,29.88,29.9402,29.7863,29.9402,76500.0
2007-07-11 10:05:00,44.7,44.75,44.63,44.68,13800.0,29.9202,29.9536,29.8733,29.9068,13800.0
2007-07-11 10:10:00,44.69,44.75,44.65,44.73,31100.0,29.9135,29.9536,29.8867,29.9402,31100.0
2007-07-11 10:15:00,44.75,44.85,44.7,44.84,59300.0,29.9536,30.0206,29.9202,30.0139,59300.0
2007-07-11 10:20:00,44.83,44.85,44.65,44.65,26300.0,30.0072,30.0206,29.8867,29.8867,26300.0
2007-07-11 10:25:00,44.66,44.67,44.57,44.66,14800.0,29.8934,29.9001,29.8331,29.8934,14800.0
2007-07-11 10:30:00,44.67,44.69,44.58,44.59,36900.0,29.9001,29.9135,29.8398,29.8465,36900.0
2007-07-11 10:35:00,44.59,44.66,44.59,44.62,9900.0,29.8465,29.8934,29.8465,29.8666,9900.0
2007-07-11 10:40:00,44.63,44.67,44.61,44.65,14700.0,29.8733,29.9001,29.8599,29.8867,14700.0
2007-07-11 10:45:00,44.65,44.68,44.59,44.68,16300.0,29.8867,29.9068,29.8465,29.9068,16300.0
2007-07-11 10:50:00,44.68,44.74,44.68,44.73,16000.0,29.9068,29.9469,29.9068,29.9402,16000.0
2007-07-11 10:55:00,44.73,44.79,44.71,44.76,21700.0,29.9402,29.9804,29.9269,29.9603,21700.0
2007-07-11 11:00:00,44.78,44.83,44.77,44.8,11200.0,29.9737,30.0072,29.967,29.9871,11200.0
2007-07-11 11:05:00,44.8,44.82,44.73,44.73,10900.0,29.9871,30.0005,29.9402,29.9402,10900.0
2007-07-11 11:10:00,44.75,44.8,44.72,44.73,17700.0,29.9536,29.9871,29.9335,29.9402,17700.0
2007-07-11 11:15:00,44.73,44.77,44.71,44.75,11400.0,29.9402,29.967,29.9269,29.9536,11400.0
2007-07-11 11:20:00,44.75,44.75,44.72,44.74,5300.0,29.9536,29.9536,29.9335,29.9469,5300.0
2007-07-11 11:25:00,44.74,44.75,44.67,44.71,19000.0,29.9469,29.9536,29.9001,29.9269,19000.0
2007-07-11 11:30:00,44.72,44.74,44.66,44.66,13300.0,29.9335,29.9469,29.8934,29.8934,13300.0
2007-07-11 11:35:00,44.67,44.75,44.65,44.73,14800.0,29.9001,29.9536,29.8867,29.9402,14800.0
2007-07-11 11:40:00,44.72,44.74,44.65,44.67,6100.0,29.9335,29.9469,29.8867,29.9001,6100.0
2007-07-11 11:45:00,44.65,44.66,44.63,44.64,7500.0,29.8867,29.8934,29.8733,29.88,7500.0
2007-07-11 11:50:00,44.65,44.71,44.62,44.64,53800.0,29.8867,29.9269,29.8666,29.88,53800.0
2007-07-11 11:55:00,44.63,44.7,44.61,44.64,24800.0,29.8733,29.9202,29.8599,29.88,24800.0
2007-07-11 12:00:00,44.64,44.7,44.63,44.7,24700.0,29.88,29.9202,29.8733,29.9202,24700.0
2007-07-11 12:05:00,44.69,44.72,44.62,44.63,16000.0,29.9135,29.9335,29.8666,29.8733,16000.0
2007-07-11 12:10:00,44.69,44.69,44.6,44.6,86100.0,29.9135,29.9135,29.8532,29.8532,86100.0
2007-07-11 12:15:00,44.61,44.62,44.5,44.52,28000.0,29.8599,29.8666,29.7863,29.7997,28000.0
2007-07-11 12:20:00,44.53,44.61,44.52,44.57,12700.0,29.8064,29.8599,29.7997,29.8331,12700.0
2007-07-11 12:25:00,44.58,44.61,44.58,44.61,4100.0,29.8398,29.8599,29.8398,29.8599,4100.0
2007-07-11 12:30:00,44.62,44.64,44.55,44.57,11900.0,29.8666,29.88,29.8198,29.8331,11900.0
2007-07-11 12:35:00,44.57,44.62,44.57,44.59,11400.0,29.8331,29.8666,29.8331,29.8465,11400.0
2007-07-11 12:40:00,44.6,44.61,44.56,44.56,16500.0,29.8532,29.8599,29.8265,29.8265,16500.0
2007-07-11 12:45:00,44.57,44.57,44.5,44.53,17500.0,29.8331,29.8331,29.7863,29.8064,17500.0
2007-07-11 12:50:00,44.53,44.56,44.5,44.56,23400.0,29.8064,29.8265,29.7863,29.8265,23400.0
2007-07-11 12:55:00,44.56,44.6,44.56,44.59,15200.0,29.8265,29.8532,29.8265,29.8465,15200.0
2007-07-11 13:00:00,44.58,44.62,44.58,44.6,7500.0,29.8398,29.8666,29.8398,29.8532,7500.0
2007-07-11 13:05:00,44.6,44.61,44.6,44.61,2100.0,29.8532,29.8599,29.8532,29.8599,2100.0
2007-07-11 13:10:00,44.6,44.61,44.57,44.61,11500.0,29.8532,29.8599,29.8331,29.8599,11500.0
2007-07-11 13:15:00,44.6,44.65,44.6,44.65,9700.0,29.8532,29.8867,29.8532,29.8867,9700.0
2007-07-11 13:20:00,44.64,44.65,44.61,44.63,12400.0,29.88,29.8867,29.8599,29.8733,12400.0
2007-07-11 13:25:00,44.63,44.69,44.57,44.69,12700.0,29.8733,29.9135,29.8331,29.9135,12700.0
2007-07-11 13:30:00,44.68,44.7,44.68,44.69,11000.0,29.9068,29.9202,29.9068,29.9135,11000.0
2007-07-11 13:35:00,44.68,44.75,44.61,44.75,18100.0,29.9068,29.9536,29.8599,29.9536,18100.0
2007-07-11 13:40:00,44.74,44.74,44.61,44.7,14300.0,29.9469,29.9469,29.8599,29.9202,14300.0
2007-07-11 13:45:00,44.7,44.75,44.68,44.68,29100.0,29.9202,29.9536,29.9068,29.9068,29100.0
2007-07-11 13:50:00,44.67,44.67,44.61,44.62,20800.0,29.9001,29.9001,29.8599,29.8666,20800.0
2007-07-11 13:55:00,44.62,44.63,44.55,44.56,16500.0,29.8666,29.8733,29.8198,29.8265,16500.0
2007-07-11 14:00:00,44.56,44.62,44.55,44.55,17400.0,29.8265,29.8666,29.8198,29.8198,17400.0
2007-07-11 14:05:00,44.55,44.61,44.48,44.61,17400.0,29.8198,29.8599,29.7729,29.8599,17400.0
2007-07-11 14:10:00,44.61,44.64,44.6,44.63,9000.0,29.8599,29.88,29.8532,29.8733,9000.0
2007-07-11 14:15:00,44.63,44.69,44.58,44.69,10800.0,29.8733,29.9135,29.8398,29.9135,10800.0
2007-07-11 14:20:00,44.7,44.7,44.65,44.65,7800.0,29.9202,29.9202,29.8867,29.8867,7800.0
2007-07-11 14:25:00,44.65,44.69,44.64,44.67,7800.0,29.8867,29.9135,29.88,29.9001,7800.0
2007-07-11 14:30:00,44.68,44.7,44.58,44.65,27100.0,29.9068,29.9202,29.8398,29.8867,27100.0
2007-07-11 14:35:00,44.65,44.72,44.64,44.71,12900.0,29.8867,29.9335,29.88,29.9269,12900.0
2007-07-11 14:40:00,44.71,44.71,44.57,44.61,17300.0,29.9269,29.9269,29.8331,29.8599,17300.0
2007-07-11 14:45:00,44.62,44.67,44.61,44.61,16000.0,29.8666,29.9001,29.8599,29.8599,16000.0
2007-07-11 14:50:00,44.59,44.65,44.56,44.57,17900.0,29.8465,29.8867,29.8265,29.8331,17900.0
2007-07-11 14:55:00,44.57,44.69,44.57,44.68,21500.0,29.8331,29.9135,29.8331,29.9068,21500.0
2007-07-11 15:00:00,44.67,44.69,44.6,44.64,23900.0,29.9001,29.9135,29.8532,29.88,23900.0
2007-07-11 15:05:00,44.65,44.69,44.62,44.68,26300.0,29.8867,29.9135,29.8666,29.9068,26300.0
2007-07-11 15:10:00,44.68,44.68,44.61,44.63,11400.0,29.9068,29.9068,29.8599,29.8733,11400.0
2007-07-11 15:15:00,44.63,44.65,44.6,44.61,44100.0,29.8733,29.8867,29.8532,29.8599,44100.0
2007-07-11 15:20:00,44.61,44.64,44.58,44.62,20700.0,29.8599,29.88,29.8398,29.8666,20700.0
2007-07-11 15:25:00,44.63,44.69,44.63,44.66,27000.0,29.8733,29.9135,29.8733,29.8934,27000.0
2007-07-11 15:30:00,44.65,44.71,44.64,44.66,33000.0,29.8867,29.9269,29.88,29.8934,33000.0
2007-07-11 15:35:00,44.67,44.68,44.63,44.66,21700.0,29.9001,29.9068,29.8733,29.8934,21700.0
2007-07-11 15:40:00,44.66,44.71,44.63,44.63,13700.0,29.8934,29.9269,29.8733,29.8733,13700.0
2007-07-11 15:45:00,44.63,44.71,44.63,44.71,35000.0,29.8733,29.9269,29.8733,29.9269,35000.0
2007-07-11 15:50:00,44.71,44.72,44.68,44.7,32300.0,29.9269,29.9335,29.9068,29.9202,32300.0
2007-07-11 15:55:00,44.69,44.76,44.69,44.76,40800.0,29.9135,29.9603,29.9135,29.9603,40800.0
2007-07-12 09:30:00,44.95,44.96,44.7,44.88,18300.0,30.0875,30.0942,29.9202,30.0406,18300.0
2007-07-12 09:35:00,44.96,44.98,44.84,44.86,12400.0,30.0942,30.1076,30.0139,30.0273,12400.0
2007-07-12 09:40:00,44.87,45.1,44.87,45.05,14300.0,30.034,30.1879,30.034,30.1544,14300.0
2007-07-12 09:45:00,45.07,45.11,44.95,44.95,19100.0,30.1678,30.1946,30.0875,30.0875,19100.0
2007-07-12 09:50:00,44.95,44.96,44.84,44.86,33600.0,30.0875,30.0942,30.0139,30.0273,33600.0
2007-07-12 09:55:00,44.86,44.89,44.78,44.88,48300.0,30.0273,30.0473,29.9737,30.0406,48300.0
2007-07-12 10:00:00,44.88,44.95,44.78,44.8,19900.0,30.0406,30.0875,29.9737,29.9871,19900.0
2007-07-12 10:05:00,44.8,44.88,44.8,44.82,23100.0,29.9871,30.0406,29.9871,30.0005,23100.0
2007-07-12 10:10:00,44.85,44.87,44.8,44.83,17100.0,30.0206,30.034,29.9871,30.0072,17100.0
2007-07-12 10:15:00,44.84,44.89,44.8,44.87,23900.0,30.0139,30.0473,29.9871,30.034,23900.0
2007-07-12 10:20:00,44.88,44.88,44.73,44.78,21000.0,30.0406,30.0406,29.9402,29.9737,21000.0
2007-07-12 10:25:00,44.77,44.89,44.77,44.89,5500.0,29.967,30.0473,29.967,30.0473,5500.0
2007-07-12 10:30:00,44.88,44.94,44.88,44.94,12700.0,30.0406,30.0808,30.0406,30.0808,12700.0
2007-07-12 10:35:00,44.94,44.94,44.82,44.9,11900.0,30.0808,30.0808,30.0005,30.054,11900.0
2007-07-12 10:40:00,44.88,44.92,44.88,44.92,6900.0,30.0406,30.0674,30.0406,30.0674,6900.0
2007-07-12 10:45:00,44.91,44.95,44.85,44.91,11800.0,30.0607,30.0875,30.0206,30.0607,11800.0
2007-07-12 10:50:00,44.91,45.0,44.9,44.99,8900.0,30.0607,30.121,30.054,30.1143,8900.0
2007-07-12 10:55:00,44.96,44.98,44.82,44.84,12000.0,30.0942,30.1076,30.0005,30.0139,12000.0
2007-07-12 11:00:00,44.83,44.86,44.75,44.76,18600.0,30.0072,30.0273,29.9536,29.9603,18600.0
2007-07-12 11:05:00,44.76,44.77,44.72,44.72,17300.0,29.9603,29.967,29.9335,29.9335,17300.0
2007-07-12 11:10:00,44.72,44.78,44.72,44.76,16400.0,29.9335,29.9737,29.9335,29.9603,16400.0
2007-07-12 11:15:00,44.75,44.79,44.73,44.78,26600.0,29.9536,29.9804,29.9402,29.9737,26600.0
2007-07-12 11:20:00,44.78,44.78,44.68,44.69,27000.0,29.9737,29.9737,29.9068,29.9135,27000.0
2007-07-12 11:25:00,44.68,44.7,44.61,44.63,30100.0,29.9068,29.9202,29.8599,29.8733,30100.0
2007-07-12 11:30:00,44.63,44.8,44.62,44.71,26400.0,29.8733,29.9871,29.8666,29.9269,26400.0
2007-07-12 11:35:00,44.71,44.72,44.67,44.67,16500.0,29.9269,29.9335,29.9001,29.9001,16500.0
2007-07-12 11:40:00,44.67,44.69,44.63,44.65,27400.0,29.9001,29.9135,29.8733,29.8867,27400.0
2007-07-12 11:45:00,44.64,44.66,44.61,44.66,16600.0,29.88,29.8934,29.8599,29.8934,16600.0
2007-07-12 11:50:00,44.65,44.69,44.63,44.64,44000.0,29.8867,29.9135,29.8733,29.88,44000.0
2007-07-12 11:55:00,44.64,44.65,44.6,44.65,22200.0,29.88,29.8867,29.8532,29.8867,22200.0
2007-07-12 12:00:00,44.64,44.7,44.64,44.7,33400.0,29.88,29.9202,29.88,29.9202,33400.0
2007-07-12 12:05:00,44.7,44.76,44.68,44.71,53000.0,29.9202,29.9603,29.9068,29.9269,53000.0
2007-07-12 12:10:00,44.71,44.78,44.69,44.76,20500.0,29.9269,29.9737,29.9135,29.9603,20500.0
2007-07-12 12:15:00,44.76,44.79,44.73,44.75,18600.0,29.9603,29.9804,29.9402,29.9536,18600.0
2007-07-12 12:20:00,44.74,44.77,44.69,44.76,24100.0,29.9469,29.967,29.9135,29.9603,24100.0
2007-07-12 12:25:00,44.75,44.8,44.74,44.8,16800.0,29.9536,29.9871,29.9469,29.9871,16800.0
2007-07-12 12:30:00,44.8,44.83,44.77,44.82,24900.0,29.9871,30.0072,29.967,30.0005,24900.0
2007-07-12 12:35:00,44.82,44.82,44.79,44.82,11500.0,30.0005,30.0005,29.9804,30.0005,11500.0
2007-07-12 12:40:00,44.81,44.84,44.8,44.83,13800.0,29.9938,30.0139,29.9871,30.0072,13800.0
2007-07-12 12:45:00,44.83,44.87,44.82,44.86,31000.0,30.0072,30.034,30.0005,30.0273,31000.0
2007-07-12 12:50:00,44.86,44.88,44.86,44.86,29300.0,30.0273,30.0406,30.0273,30.0273,29300.0
2007-07-12 12:55:00,44.84,44.86,44.8,44.8,28500.0,30.0139,30.0273,29.9871,29.9871,28500.0
2007-07-12 13:00:00,44.8,44.87,44.8,44.86,20100.0,29.9871,30.034,29.9871,30.0273,20100.0
2007-07-12 13:05:00,44.86,44.87,44.79,44.79,17300.0,30.0273,30.034,29.9804,29.9804,17300.0
2007-07-12 13:10:00,44.79,44.84,44.79,44.81,20200.0,29.9804,30.0139,29.9804,29.9938,20200.0
2007-07-12 13:15:00,44.81,44.84,44.79,44.82,17600.0,29.9938,30.0139,29.9804,30.0005,17600.0
2007-07-12 13:20:00,44.82,44.83,44.8,44.81,8700.0,30.0005,30.0072,29.9871,29.9938,8700.0
2007-07-12 13:25:00,44.81,44.89,44.81,44.89,21800.0,29.9938,30.0473,29.9938,30.0473,21800.0
2007-07-12 13:30:00,44.87,44.89,44.84,44.88,11700.0,30.034,30.0473,30.0139,30.0406,11700.0
2007-07-12 13:35:00,44.88,44.88,44.84,44.84,9600.0,30.0406,30.0406,30.0139,30.0139,9600.0
2007-07-12 13:40:00,44.85,44.94,44.84,44.9,31700.0,30.0206,30.0808,30.0139,30.054,31700.0
2007-07-12 13:45:00,44.91,44.91,44.86,44.89,12900.0,30.0607,30.0607,30.0273,30.0473,12900.0
2007-07-12 13:50:00,44.88,44.9,44.88,44.89,22800.0,30.0406,30.054,30.0406,30.0473,22800.0
2007-07-12 13:55:00,44.9,44.93,44.89,44.92,24600.0,30.054,30.0741,30.0473,30.0674,24600.0
2007-07-12 14:00:00,44.91,44.93,44.9,44.91,15700.0,30.0607,30.0741,30.054,30.0607,15700.0
2007-07-12 14:05:00,44.9,44.97,44.9,44.97,48600.0,30.054,30.1009,30.054,30.1009,48600.0
2007-07-12 14:10:00,44.97,45.06,44.96,45.05,77100.0,30.1009,30.1611,30.0942,30.1544,77100.0
2007-07-12 14:15:00,45.05,45.05,44.95,44.96,23700.0,30.1544,30.1544,30.0875,30.0942,23700.0
2007-07-12 14:20:00,44.96,44.97,44.93,44.94,24900.0,30.0942,30.1009,30.0741,30.0808,24900.0
2007-07-12 14:25:00,44.94,44.97,44.94,44.97,9200.0,30.0808,30.1009,30.0808,30.1009,9200.0
2007-07-12 14:30:00,44.96,44.97,44.94,44.94,9400.0,30.0942,30.1009,30.0808,30.0808,9400.0
2007-07-12 14:35:00,44.94,44.94,44.89,44.93,14500.0,30.0808,30.0808,30.0473,30.0741,14500.0
2007-07-12 14:40:00,44.93,44.97,44.91,44.97,18000.0,30.0741,30.1009,30.0607,30.1009,18000.0
2007-07-12 14:45:00,44.95,44.95,44.89,44.91,16200.0,30.0875,30.0875,30.0473,30.0607,16200.0
2007-07-12 14:50:00,44.9,44.91,44.87,44.89,19900.0,30.054,30.0607,30.034,30.0473,19900.0
2007-07-12 14:55:00,44.89,44.94,44.89,44.94,17300.0,30.0473,30.0808,30.0473,30.0808,17300.0
2007-07-12 15:00:00,44.93,44.96,44.92,44.95,16900.0,30.0741,30.0942,30.0674,30.0875,16900.0
2007-07-12 15:05:00,44.96,45.02,44.94,45.0,17000.0,30.0942,30.1344,30.0808,30.121,17000.0
2007-07-12 15:10:00,45.0,45.06,44.97,45.04,24900.0,30.121,30.1611,30.1009,30.1477,24900.0
2007-07-12 15:15:00,45.04,45.12,45.03,45.11,29400.0,30.1477,30.2013,30.141,30.1946,29400.0
2007-07-12 15:20:00,45.11,45.13,45.08,45.08,14100.0,30.1946,30.208,30.1745,30.1745,14100.0
2007-07-12 15:25:00,45.08,45.12,45.05,45.12,16600.0,30.1745,30.2013,30.1544,30.2013,16600.0
2007-07-12 15:30:00,45.11,45.17,45.11,45.14,23600.0,30.1946,30.2348,30.1946,30.2147,23600.0
2007-07-12 15:35:00,45.14,45.22,45.14,45.2,43100.0,30.2147,30.2682,30.2147,30.2548,43100.0
2007-07-12 15:40:00,45.2,45.29,45.19,45.28,55300.0,30.2548,30.3151,30.2481,30.3084,55300.0
2007-07-12 15:45:00,45.29,45.3,45.24,45.3,28100.0,30.3151,30.3218,30.2816,30.3218,28100.0
2007-07-12 15:50:00,45.3,45.34,45.28,45.3,40900.0,30.3218,30.3485,30.3084,30.3218,40900.0
2007-07-12 15:55:00,45.29,45.4,45.28,45.36,101500.0,30.3151,30.3887,30.3084,30.3619,101500.0
2007-07-13 09:30:00,45.16,45.24,45.05,45.07,35300.0,30.2281,30.2816,30.1544,30.1678,35300.0
2007-07-13 09:35:00,45.16,45.19,45.07,45.16,13900.0,30.2281,30.2481,30.1678,30.2281,13900.0
2007-07-13 09:40:00,45.16,45.2,45.1,45.16,11200.0,30.2281,30.2548,30.1879,30.2281,11200.0
2007-07-13 09:45:00,45.18,45.24,45.17,45.21,18000.0,30.2415,30.2816,30.2348,30.2615,18000.0
2007-07-13 09:50:00,45.21,45.21,45.14,45.18,19600.0,30.2615,30.2615,30.2147,30.2415,19600.0
2007-07-13 09:55:00,45.17,45.17,45.02,45.07,24500.0,30.2348,30.2348,30.1344,30.1678,24500.0
2007-07-13 10:00:00,45.07,45.29,45.04,45.18,45300.0,30.1678,30.3151,30.1477,30.2415,45300.0
2007-07-13 10:05:00,45.17,45.3,45.17,45.26,21000.0,30.2348,30.3218,30.2348,30.295,21000.0
2007-07-13 10:10:00,45.25,45.26,45.15,45.19,11100.0,30.2883,30.295,30.2214,30.2481,11100.0
2007-07-13 10:15:00,45.19,45.21,45.14,45.17,10300.0,30.2481,30.2615,30.2147,30.2348,10300.0
2007-07-13 10:20:00,45.17,45.28,45.14,45.28,25900.0,30.2348,30.3084,30.2147,30.3084,25900.0
2007-07-13 10:25:00,45.28,45.32,45.28,45.29,11500.0,30.3084,30.3352,30.3084,30.3151,11500.0
2007-07-13 10:30:00,45.29,45.29,45.23,45.23,11900.0,30.3151,30.3151,30.2749,30.2749,11900.0
2007-07-13 10:35:00,45.23,45.24,45.16,45.19,18600.0,30.2749,30.2816,30.2281,30.2481,18600.0
2007-07-13 10:40:00,45.2,45.35,45.19,45.3,21800.0,30.2548,30.3552,30.2481,30.3218,21800.0
2007-07-13 10:45:00,45.33,45.37,45.3,45.32,14500.0,30.3419,30.3686,30.3218,30.3352,14500.0
2007-07-13 10:50:00,45.32,45.32,45.17,45.18,14100.0,30.3352,30.3352,30.2348,30.2415,14100.0
2007-07-13 10:55:00,45.17,45.18,45.12,45.16,11800.0,30.2348,30.2415,30.2013,30.2281,11800.0
2007-07-13 11:00:00,45.14,45.14,45.09,45.09,8600.0,30.2147,30.2147,30.1812,30.1812,8600.0
2007-07-13 11:05:00,45.09,45.09,45.05,45.06,11400.0,30.1812,30.1812,30.1544,30.1611,11400.0
2007-07-13 11:10:00,45.06,45.06,45.01,45.04,5600.0,30.1611,30.1611,30.1277,30.1477,5600.0
2007-07-13 11:15:00,45.01,45.02,44.97,45.0,14300.0,30.1277,30.1344,30.1009,30.121,14300.0
2007-07-13 11:20:00,44.99,45.0,44.94,44.96,16700.0,30.1143,30.121,30.0808,30.0942,16700.0
2007-07-13 11:25:00,44.96,44.98,44.93,44.93,14700.0,30.0942,30.1076,30.0741,30.0741,14700.0
2007-07-13 11:30:00,44.93,44.93,44.82,44.85,41800.0,30.0741,30.0741,30.0005,30.0206,41800.0
2007-07-13 11:35:00,44.84,44.86,44.82,44.85,15400.0,30.0139,30.0273,30.0005,30.0206,15400.0
2007-07-13 11:40:00,44.84,44.89,44.84,44.86,10500.0,30.0139,30.0473,30.0139,30.0273,10500.0
2007-07-13 11:45:00,44.85,44.87,44.84,44.87,14300.0,30.0206,30.034,30.0139,30.034,14300.0
2007-07-13 11:50:00,44.87,44.9,44.85,44.89,17600.0,30.034,30.054,30.0206,30.0473,17600.0
2007-07-13 11:55:00,44.89,44.94,44.89,44.92,11100.0,30.0473,30.0808,30.0473,30.0674,11100.0
2007-07-13 12:00:00,44.94,45.0,44.93,45.0,15000.0,30.0808,30.121,30.0741,30.121,15000.0
2007-07-13 12:05:00,44.98,45.01,44.97,45.01,6700.0,30.1076,30.1277,30.1009,30.1277,6700.0
2007-07-13 12:10:00,45.01,45.05,45.01,45.03,6400.0,30.1277,30.1544,30.1277,30.141,6400.0
2007-07-13 12:15:00,45.03,45.03,44.99,44.99,6700.0,30.141,30.141,30.1143,30.1143,6700.0
2007-07-13 12:20:00,45.0,45.02,44.95,45.02,15800.0,30.121,30.1344,30.0875,30.1344,15800.0
2007-07-13 12:25:00,45.01,45.01,44.97,44.98,16300.0,30.1277,30.1277,30.1009,30.1076,16300.0
2007-07-13 12:30:00,44.98,44.98,44.97,44.98,5000.0,30.1076,30.1076,30.1009,30.1076,5000.0
2007-07-13 12:35:00,44.97,45.01,44.95,45.01,12000.0,30.1009,30.1277,30.0875,30.1277,12000.0
2007-07-13 12:40:00,45.01,45.03,45.0,45.01,3300.0,30.1277,30.141,30.121,30.1277,3300.0
2007-07-13 12:45:00,45.02,45.02,45.01,45.01,4100.0,30.1344,30.1344,30.1277,30.1277,4100.0
2007-07-13 12:50:00,45.02,45.04,44.99,45.04,13000.0,30.1344,30.1477,30.1143,30.1477,13000.0
2007-07-13 12:55:00,45.04,45.11,45.04,45.06,13500.0,30.1477,30.1946,30.1477,30.1611,13500.0
2007-07-13 13:00:00,45.08,45.12,45.08,45.11,9700.0,30.1745,30.2013,30.1745,30.1946,9700.0
2007-07-13 13:05:00,45.12,45.12,45.07,45.07,21400.0,30.2013,30.2013,30.1678,30.1678,21400.0
2007-07-13 13:10:00,45.08,45.08,45.06,45.08,2800.0,30.1745,30.1745,30.1611,30.1745,2800.0
2007-07-13 13:15:00,45.08,45.1,45.07,45.09,9300.0,30.1745,30.1879,30.1678,30.1812,9300.0
2007-07-13 13:20:00,45.08,45.21,45.08,45.21,8200.0,30.1745,30.2615,30.1745,30.2615,8200.0
2007-07-13 13:25:00,45.22,45.25,45.14,45.22,25600.0,30.2682,30.2883,30.2147,30.2682,25600.0
2007-07-13 13:30:00,45.23,45.26,45.18,45.25,15800.0,30.2749,30.295,30.2415,30.2883,15800.0
2007-07-13 13:35:00,45.25,45.29,45.23,45.26,15400.0,30.2883,30.3151,30.2749,30.295,15400.0
2007-07-13 13:40:00,45.26,45.27,45.23,45.24,17400.0,30.295,30.3017,30.2749,30.2816,17400.0
2007-07-13 13:45:00,45.25,45.25,45.19,45.22,19900.0,30.2883,30.2883,30.2481,30.2682,19900.0
2007-07-13 13:50:00,45.23,45.23,45.17,45.18,13200.0,30.2749,30.2749,30.2348,30.2415,13200.0
2007-07-13 13:55:00,45.2,45.21,45.17,45.21,7600.0,30.2548,30.2615,30.2348,30.2615,7600.0
2007-07-13 14:00:00,45.21,45.21,45.18,45.2,5600.0,30.2615,30.2615,30.2415,30.2548,5600.0
2007-07-13 14:05:00,45.21,45.32,45.2,45.32,10600.0,30.2615,30.3352,30.2548,30.3352,10600.0
2007-07-13 14:10:00,45.33,45.43,45.32,45.43,13600.0,30.3419,30.4088,30.3352,30.4088,13600.0
2007-07-13 14:15:00,45.43,45.47,45.4,45.45,27400.0,30.4088,30.4356,30.3887,30.4222,27400.0
2007-07-13 14:20:00,45.45,45.57,45.44,45.53,42400.0,30.4222,30.5025,30.4155,30.4757,42400.0
2007-07-13 14:25:00,45.56,45.6,45.52,45.6,36400.0,30.4958,30.5226,30.469,30.5226,36400.0
2007-07-13 14:30:00,45.59,45.72,45.56,45.72,29000.0,30.5159,30.6029,30.4958,30.6029,29000.0
2007-07-13 14:35:00,45.71,45.81,45.71,45.75,16400.0,30.5962,30.6631,30.5962,30.623,16400.0
2007-07-13 14:40:00,45.75,45.82,45.75,45.79,19200.0,30.623,30.6698,30.623,30.6498,19200.0
2007-07-13 14:45:00,45.79,45.79,45.59,45.6,30800.0,30.6498,30.6498,30.5159,30.5226,30800.0
2007-07-13 14:50:00,45.61,45.8,45.59,45.7,21600.0,30.5293,30.6565,30.5159,30.5895,21600.0
2007-07-13 14:55:00,45.7,45.7,45.63,45.69,11900.0,30.5895,30.5895,30.5427,30.5828,11900.0
2007-07-13 15:00:00,45.69,45.7,45.61,45.61,8700.0,30.5828,30.5895,30.5293,30.5293,8700.0
2007-07-13 15:05:00,45.6,45.71,45.6,45.69,15800.0,30.5226,30.5962,30.5226,30.5828,15800.0
2007-07-13 15:10:00,45.68,45.68,45.55,45.56,14200.0,30.5761,30.5761,30.4891,30.4958,14200.0
2007-07-13 15:15:00,45.55,45.61,45.54,45.6,17400.0,30.4891,30.5293,30.4824,30.5226,17400.0
2007-07-13 15:20:00,45.6,45.63,45.58,45.62,7300.0,30.5226,30.5427,30.5092,30.536,7300.0
2007-07-13 15:25:00,45.63,45.64,45.56,45.62,21700.0,30.5427,30.5494,30.4958,30.536,21700.0
2007-07-13 15:30:00,45.62,45.62,45.58,45.6,13300.0,30.536,30.536,30.5092,30.5226,13300.0
2007-07-13 15:35:00,45.61,45.61,45.59,45.6,14600.0,30.5293,30.5293,30.5159,30.5226,14600.0
2007-07-13 15:40:00,45.6,45.66,45.6,45.64,19700.0,30.5226,30.5627,30.5226,30.5494,19700.0
2007-07-13 15:45:00,45.64,45.68,45.63,45.68,24900.0,30.5494,30.5761,30.5427,30.5761,24900.0
2007-07-13 15:50:00,45.69,45.71,45.65,45.68,32500.0,30.5828,30.5962,30.556,30.5761,32500.0
2007-07-13 15:55:00,45.69,45.71,45.64,45.64,53700.0,30.5828,30.5962,30.5494,30.5494,53700.0
2007-07-16 09:30:00,45.5,45.53,45.43,45.48,30300.0,30.4556,30.4757,30.4088,30.4423,30300.0
2007-07-16 09:35:00,45.45,45.45,45.26,45.28,25300.0,30.4222,30.4222,30.295,30.3084,25300.0
2007-07-16 09:40:00,45.29,45.5,45.24,45.47,23700.0,30.3151,30.4556,30.2816,30.4356,23700.0
2007-07-16 09:45:00,45.46,45.47,45.34,45.4,39300.0,30.4289,30.4356,30.3485,30.3887,39300.0
2007-07-16 09:50:00,45.4,45.52,45.35,45.47,16200.0,30.3887,30.469,30.3552,30.4356,16200.0
2007-07-16 09:55:00,45.46,45.61,45.46,45.58,26300.0,30.4289,30.5293,30.4289,30.5092,26300.0
2007-07-16 10:00:00,45.58,45.59,45.46,45.56,17200.0,30.5092,30.5159,30.4289,30.4958,17200.0
2007-07-16 10:05:00,45.57,45.6,45.55,45.57,32900.0,30.5025,30.5226,30.4891,30.5025,32900.0
2007-07-16 10:10:00,45.55,45.62,45.48,45.62,38500.0,30.4891,30.536,30.4423,30.536,38500.0
2007-07-16 10:15:00,45.62,45.64,45.57,45.58,42500.0,30.536,30.5494,30.5025,30.5092,42500.0
2007-07-16 10:20:00,45.59,45.6,45.52,45.55,48700.0,30.5159,30.5226,30.469,30.4891,48700.0
2007-07-16 10:25:00,45.56,45.6,45.54,45.57,22100.0,30.4958,30.5226,30.4824,30.5025,22100.0
2007-07-16 10:30:00,45.56,45.61,45.52,45.53,37400.0,30.4958,30.5293,30.469,30.4757,37400.0
2007-07-16 10:35:00,45.52,45.53,45.47,45.51,22600.0,30.469,30.4757,30.4356,30.4623,22600.0
2007-07-16 10:40:00,45.51,45.56,45.5,45.55,35700.0,30.4623,30.4958,30.4556,30.4891,35700.0
2007-07-16 10:45:00,45.56,45.56,45.52,45.55,19100.0,30.4958,30.4958,30.469,30.4891,19100.0
2007-07-16 10:50:00,45.55,45.63,45.52,45.57,131800.0,30.4891,30.5427,30.469,30.5025,131800.0
2007-07-16 10:55:00,45.57,45.58,45.54,45.54,5900.0,30.5025,30.5092,30.4824,30.4824,5900.0
2007-07-16 11:00:00,45.54,45.54,45.44,45.5,19100.0,30.4824,30.4824,30.4155,30.4556,19100.0
2007-07-16 11:05:00,45.49,45.49,45.44,45.48,16700.0,30.449,30.449,30.4155,30.4423,16700.0
2007-07-16 11:10:00,45.48,45.49,45.46,45.48,9900.0,30.4423,30.449,30.4289,30.4423,9900.0
2007-07-16 11:15:00,45.48,45.53,45.48,45.49,23300.0,30.4423,30.4757,30.4423,30.449,23300.0
2007-07-16 11:20:00,45.49,45.49,45.44,45.45,16600.0,30.449,30.449,30.4155,30.4222,16600.0
2007-07-16 11:25:00,45.45,45.51,45.41,45.49,24100.0,30.4222,30.4623,30.3954,30.449,24100.0
2007-07-16 11:30:00,45.48,45.5,45.47,45.48,11300.0,30.4423,30.4556,30.4356,30.4423,11300.0
2007-07-16 11:35:00,45.49,45.5,45.48,45.48,4500.0,30.449,30.4556,30.4423,30.4423,4500.0
2007-07-16 11:40:00,45.49,45.49,45.46,45.47,4800.0,30.449,30.449,30.4289,30.4356,4800.0
2007-07-16 11:45:00,45.47,45.51,45.47,45.5,6800.0,30.4356,30.4623,30.4356,30.4556,6800.0
2007-07-16 11:50:00,45.5,45.51,45.48,45.48,6800.0,30.4556,30.4623,30.4423,30.4423,6800.0
2007-07-16 11:55:00,45.48,45.5,45.45,45.47,11000.0,30.4423,30.4556,30.4222,30.4356,11000.0
2007-07-16 12:00:00,45.46,45.54,45.45,45.54,13000.0,30.4289,30.4824,30.4222,30.4824,13000.0
2007-07-16 12:05:00,45.53,45.54,45.5,45.5,4700.0,30.4757,30.4824,30.4556,30.4556,4700.0
2007-07-16 12:10:00,45.5,45.52,45.46,45.48,9100.0,30.4556,30.469,30.4289,30.4423,9100.0
2007-07-16 12:15:00,45.47,45.5,45.47,45.48,4500.0,30.4356,30.4556,30.4356,30.4423,4500.0
2007-07-16 12:20:00,45.48,45.6,45.48,45.6,13100.0,30.4423,30.5226,30.4423,30.5226,13100.0
2007-07-16 12:25:00,45.6,45.61,45.57,45.6,9200.0,30.5226,30.5293,30.5025,30.5226,9200.0
2007-07-16 12:30:00,45.59,45.6,45.48,45.49,8100.0,30.5159,30.5226,30.4423,30.449,8100.0
2007-07-16 12:35:00,45.49,45.54,45.48,45.52,6400.0,30.449,30.4824,30.4423,30.469,6400.0
2007-07-16 12:40:00,45.52,45.52,45.48,45.5,4900.0,30.469,30.469,30.4423,30.4556,4900.0
2007-07-16 12:45:00,45.51,45.51,45.5,45.51,1700.0,30.4623,30.4623,30.4556,30.4623,1700.0
2007-07-16 12:50:00,45.51,45.55,45.5,45.55,6800.0,30.4623,30.4891,30.4556,30.4891,6800.0
2007-07-16 12:55:00,45.56,45.57,45.53,45.55,11700.0,30.4958,30.5025,30.4757,30.4891,11700.0
2007-07-16 13:00:00,45.55,45.57,45.55,45.57,3000.0,30.4891,30.5025,30.4891,30.5025,3000.0
2007-07-16 13:05:00,45.57,45.57,45.51,45.52,11200.0,30.5025,30.5025,30.4623,30.469,11200.0
2007-07-16 13:10:00,45.52,45.53,45.48,45.48,6600.0,30.469,30.4757,30.4423,30.4423,6600.0
2007-07-16 13:15:00,45.46,45.53,45.46,45.46,7600.0,30.4289,30.4757,30.4289,30.4289,7600.0
2007-07-16 13:20:00,45.49,45.49,45.42,45.43,10100.0,30.449,30.449,30.4021,30.4088,10100.0
2007-07-16 13:25:00,45.42,45.44,45.37,45.41,22400.0,30.4021,30.4155,30.3686,30.3954,22400.0
2007-07-16 13:30:00,45.4,45.41,45.34,45.36,15600.0,30.3887,30.3954,30.3485,30.3619,15600.0
2007-07-16 13:35:00,45.36,45.4,45.32,45.39,23700.0,30.3619,30.3887,30.3352,30.382,23700.0
2007-07-16 13:40:00,45.38,45.44,45.38,45.43,6100.0,30.3753,30.4155,30.3753,30.4088,6100.0
2007-07-16 13:45:00,45.44,45.45,45.43,45.44,2600.0,30.4155,30.4222,30.4088,30.4155,2600.0
2007-07-16 13:50:00,45.44,45.45,45.37,45.4,18900.0,30.4155,30.4222,30.3686,30.3887,18900.0
2007-07-16 13:55:00,45.4,45.43,45.33,45.37,29400.0,30.3887,30.4088,30.3419,30.3686,29400.0
2007-07-16 14:00:00,45.39,45.4,45.35,45.36,14700.0,30.382,30.3887,30.3552,30.3619,14700.0
2007-07-16 14:05:00,45.36,45.41,45.36,45.39,9400.0,30.3619,30.3954,30.3619,30.382,9400.0
2007-07-16 14:10:00,45.39,45.39,45.3,45.33,15500.0,30.382,30.382,30.3218,30.3419,15500.0
2007-07-16 14:15:00,45.33,45.36,45.3,45.3,12400.0,30.3419,30.3619,30.3218,30.3218,12400.0
2007-07-16 14:20:00,45.31,45.4,45.31,45.38,21400.0,30.3285,30.3887,30.3285,30.3753,21400.0
2007-07-16 14:25:00,45.37,45.48,45.37,45.41,21500.0,30.3686,30.4423,30.3686,30.3954,21500.0
2007-07-16 14:30:00,45.39,45.47,45.37,45.44,20500.0,30.382,30.4356,30.3686,30.4155,20500.0
2007-07-16 14:35:00,45.44,45.45,45.37,45.43,14800.0,30.4155,30.4222,30.3686,30.4088,14800.0
2007-07-16 14:40:00,45.42,45.51,45.41,45.42,17300.0,30.4021,30.4623,30.3954,30.4021,17300.0
2007-07-16 14:45:00,45.42,45.47,45.39,45.45,19000.0,30.4021,30.4356,30.382,30.4222,19000.0
2007-07-16 14:50:00,45.46,45.47,45.39,45.45,10000.0,30.4289,30.4356,30.382,30.4222,10000.0
2007-07-16 14:55:00,45.46,45.46,45.38,45.44,9300.0,30.4289,30.4289,30.3753,30.4155,9300.0
2007-07-16 15:00:00,45.44,45.44,45.3,45.32,13000.0,30.4155,30.4155,30.3218,30.3352,13000.0
2007-07-16 15:05:00,45.32,45.32,45.24,45.28,13300.0,30.3352,30.3352,30.2816,30.3084,13300.0
2007-07-16 15:10:00,45.28,45.31,45.28,45.31,11100.0,30.3084,30.3285,30.3084,30.3285,11100.0
2007-07-16 15:15:00,45.31,45.32,45.28,45.28,6700.0,30.3285,30.3352,30.3084,30.3084,6700.0
2007-07-16 15:20:00,45.29,45.3,45.26,45.26,7000.0,30.3151,30.3218,30.295,30.295,7000.0
2007-07-16 15:25:00,45.27,45.27,45.24,45.26,6000.0,30.3017,30.3017,30.2816,30.295,6000.0
2007-07-16 15:30:00,45.26,45.26,45.13,45.18,372400.0,30.295,30.295,30.208,30.2415,372400.0
2007-07-16 15:35:00,45.18,45.21,45.09,45.1,59700.0,30.2415,30.2615,30.1812,30.1879,59700.0
2007-07-16 15:40:00,45.11,45.11,45.04,45.05,16700.0,30.1946,30.1946,30.1477,30.1544,16700.0
2007-07-16 15:45:00,45.06,45.07,45.05,45.06,18700.0,30.1611,30.1678,30.1544,30.1611,18700.0
2007-07-16 15:50:00,45.06,45.12,45.05,45.07,50100.0,30.1611,30.2013,30.1544,30.1678,50100.0
2007-07-16 15:55:00,45.07,45.09,45.02,45.02,54000.0,30.1678,30.1812,30.1344,30.1344,54000.0
2007-07-17 09:30:00,45.1,45.1,44.94,44.96,26100.0,30.1879,30.1879,30.0808,30.0942,26100.0
2007-07-17 09:35:00,44.96,45.17,44.96,45.06,12700.0,30.0942,30.2348,30.0942,30.1611,12700.0
2007-07-17 09:40:00,45.04,45.32,45.04,45.23,27200.0,30.1477,30.3352,30.1477,30.2749,27200.0
2007-07-17 09:45:00,45.23,45.26,45.14,45.16,8700.0,30.2749,30.295,30.2147,30.2281,8700.0
2007-07-17 09:50:00,45.16,45.2,45.13,45.19,6400.0,30.2281,30.2548,30.208,30.2481,6400.0
2007-07-17 09:55:00,45.21,45.22,45.06,45.13,15300.0,30.2615,30.2682,30.1611,30.208,15300.0
2007-07-17 10:00:00,45.12,45.18,45.05,45.12,25900.0,30.2013,30.2415,30.1544,30.2013,25900.0
2007-07-17 10:05:00,45.13,45.13,45.03,45.03,14400.0,30.208,30.208,30.141,30.141,14400.0
2007-07-17 10:10:00,45.03,45.05,44.9,44.91,16800.0,30.141,30.1544,30.054,30.0607,16800.0
2007-07-17 10:15:00,44.91,44.91,44.8,44.81,22100.0,30.0607,30.0607,29.9871,29.9938,22100.0
2007-07-17 10:20:00,44.8,44.9,44.79,44.9,16500.0,29.9871,30.054,29.9804,30.054,16500.0
2007-07-17 10:25:00,44.89,44.92,44.88,44.91,9100.0,30.0473,30.0674,30.0406,30.0607,9100.0
2007-07-17 10:30:00,44.9,44.92,44.84,44.85,23700.0,30.054,30.0674,30.0139,30.0206,23700.0
2007-07-17 10:35:00,44.86,44.89,44.81,44.85,24800.0,30.0273,30.0473,29.9938,30.0206,24800.0
2007-07-17 10:40:00,44.84,44.88,44.84,44.88,10900.0,30.0139,30.0406,30.0139,30.0406,10900.0
2007-07-17 10:45:00,44.88,44.92,44.87,44.9,11100.0,30.0406,30.0674,30.034,30.054,11100.0
2007-07-17 10:50:00,44.91,44.91,44.89,44.9,10200.0,30.0607,30.0607,30.0473,30.054,10200.0
2007-07-17 10:55:00,44.9,44.9,44.85,44.85,24900.0,30.054,30.054,30.0206,30.0206,24900.0
2007-07-17 11:00:00,44.85,44.88,44.82,44.84,33100.0,30.0206,30.0406,30.0005,30.0139,33100.0
2007-07-17 11:05:00,44.83,44.85,44.82,44.85,30300.0,30.0072,30.0206,30.0005,30.0206,30300.0
2007-07-17 11:10:00,44.84,44.85,44.8,44.8,27300.0,30.0139,30.0206,29.9871,29.9871,27300.0
2007-07-17 11:15:00,44.82,44.82,44.76,44.78,13300.0,30.0005,30.0005,29.9603,29.9737,13300.0
2007-07-17 11:20:00,44.78,44.78,44.72,44.74,22200.0,29.9737,29.9737,29.9335,29.9469,22200.0
2007-07-17 11:25:00,44.74,44.8,44.73,44.76,20400.0,29.9469,29.9871,29.9402,29.9603,20400.0
2007-07-17 11:30:00,44.75,44.77,44.69,44.76,39200.0,29.9536,29.967,29.9135,29.9603,39200.0
2007-07-17 11:35:00,44.76,44.8,44.74,44.79,12000.0,29.9603,29.9871,29.9469,29.9804,12000.0
2007-07-17 11:40:00,44.79,44.8,44.79,44.8,10500.0,29.9804,29.9871,29.9804,29.9871,10500.0
2007-07-17 11:45:00,44.8,44.8,44.7,44.7,15800.0,29.9871,29.9871,29.9202,29.9202,15800.0
2007-07-17 11:50:00,44.7,44.71,44.65,44.66,39900.0,29.9202,29.9269,29.8867,29.8934,39900.0
2007-07-17 11:55:00,44.65,44.65,44.54,44.57,58400.0,29.8867,29.8867,29.8131,29.8331,58400.0
2007-07-17 12:00:00,44.57,44.63,44.55,44.61,32500.0,29.8331,29.8733,29.8198,29.8599,32500.0
2007-07-17 12:05:00,44.6,44.64,44.59,44.63,20800.0,29.8532,29.88,29.8465,29.8733,20800.0
2007-07-17 12:10:00,44.63,44.64,44.53,44.54,79600.0,29.8733,29.88,29.8064,29.8131,79600.0
2007-07-17 12:15:00,44.53,44.58,44.52,44.54,51300.0,29.8064,29.8398,29.7997,29.8131,51300.0
2007-07-17 12:20:00,44.53,44.57,44.52,44.57,16400.0,29.8064,29.8331,29.7997,29.8331,16400.0
2007-07-17 12:25:00,44.56,44.57,44.53,44.54,12000.0,29.8265,29.8331,29.8064,29.8131,12000.0
2007-07-17 12:30:00,44.54,44.58,44.52,44.56,9900.0,29.8131,29.8398,29.7997,29.8265,9900.0
2007-07-17 12:35:00,44.57,44.59,44.56,44.57,7600.0,29.8331,29.8465,29.8265,29.8331,7600.0
2007-07-17 12:40:00,44.57,44.6,44.56,44.59,10900.0,29.8331,29.8532,29.8265,29.8465,10900.0
2007-07-17 12:45:00,44.59,44.61,44.58,44.59,10600.0,29.8465,29.8599,29.8398,29.8465,10600.0
2007-07-17 12:50:00,44.6,44.63,44.59,44.63,13600.0,29.8532,29.8733,29.8465,29.8733,13600.0
2007-07-17 12:55:00,44.62,44.64,44.58,44.64,15700.0,29.8666,29.88,29.8398,29.88,15700.0
2007-07-17 13:00:00,44.63,44.67,44.59,44.66,18400.0,29.8733,29.9001,29.8465,29.8934,18400.0
2007-07-17 13:05:00,44.67,44.67,44.62,44.62,10500.0,29.9001,29.9001,29.8666,29.8666,10500.0
2007-07-17 13:10:00,44.62,44.67,44.59,44.61,21400.0,29.8666,29.9001,29.8465,29.8599,21400.0
2007-07-17 13:15:00,44.61,44.61,44.58,44.6,6700.0,29.8599,29.8599,29.8398,29.8532,6700.0
2007-07-17 13:20:00,44.61,44.62,44.6,44.6,6900.0,29.8599,29.8666,29.8532,29.8532,6900.0
2007-07-17 13:25:00,44.6,44.65,44.58,44.59,25800.0,29.8532,29.8867,29.8398,29.8465,25800.0
2007-07-17 13:30:00,44.6,44.62,44.57,44.6,10600.0,29.8532,29.8666,29.8331,29.8532,10600.0
2007-07-17 13:35:00,44.59,44.62,44.56,44.58,25400.0,29.8465,29.8666,29.8265,29.8398,25400.0
2007-07-17 13:40:00,44.58,44.58,44.53,44.55,17800.0,29.8398,29.8398,29.8064,29.8198,17800.0
2007-07-17 13:45:00,44.55,44.61,44.52,44.6,21800.0,29.8198,29.8599,29.7997,29.8532,21800.0
2007-07-17 13:50:00,44.61,44.65,44.59,44.64,54800.0,29.8599,29.8867,29.8465,29.88,54800.0
2007-07-17 13:55:00,44.62,44.64,44.58,44.64,22500.0,29.8666,29.88,29.8398,29.88,22500.0
2007-07-17 14:00:00,44.64,44.67,44.58,44.66,18000.0,29.88,29.9001,29.8398,29.8934,18000.0
2007-07-17 14:05:00,44.66,44.67,44.62,44.63,8600.0,29.8934,29.9001,29.8666,29.8733,8600.0
2007-07-17 14:10:00,44.61,44.64,44.61,44.64,15700.0,29.8599,29.88,29.8599,29.88,15700.0
2007-07-17 14:15:00,44.63,44.64,44.6,44.62,16600.0,29.8733,29.88,29.8532,29.8666,16600.0
2007-07-17 14:20:00,44.6,44.61,44.57,44.6,11700.0,29.8532,29.8599,29.8331,29.8532,11700.0
2007-07-17 14:25:00,44.6,44.61,44.57,44.6,12100.0,29.8532,29.8599,29.8331,29.8532,12100.0
2007-07-17 14:30:00,44.6,44.66,44.59,44.66,22800.0,29.8532,29.8934,29.8465,29.8934,22800.0
2007-07-17 14:35:00,44.66,44.72,44.65,44.69,25800.0,29.8934,29.9335,29.8867,29.9135,25800.0
2007-07-17 14:40:00,44.7,44.75,44.7,44.72,27400.0,29.9202,29.9536,29.9202,29.9335,27400.0
2007-07-17 14:45:00,44.72,44.73,44.66,44.68,17600.0,29.9335,29.9402,29.8934,29.9068,17600.0
2007-07-17 14:50:00,44.68,44.68,44.64,44.64,12700.0,29.9068,29.9068,29.88,29.88,12700.0
2007-07-17 14:55:00,44.65,44.68,44.63,44.68,19000.0,29.8867,29.9068,29.8733,29.9068,19000.0
2007-07-17 15:00:00,44.68,44.69,44.64,44.64,29700.0,29.9068,29.9135,29.88,29.88,29700.0
2007-07-17 15:05:00,44.64,44.77,44.64,44.75,60000.0,29.88,29.967,29.88,29.9536,60000.0
2007-07-17 15:10:00,44.75,44.75,44.73,44.75,17700.0,29.9536,29.9536,29.9402,29.9536,17700.0
2007-07-17 15:15:00,44.75,44.79,44.75,44.79,30700.0,29.9536,29.9804,29.9536,29.9804,30700.0
2007-07-17 15:20:00,44.78,44.81,44.75,44.78,30200.0,29.9737,29.9938,29.9536,29.9737,30200.0
2007-07-17 15:25:00,44.77,44.81,44.75,44.81,66900.0,29.967,29.9938,29.9536,29.9938,66900.0
2007-07-17 15:30:00,44.81,44.84,44.8,44.82,48700.0,29.9938,30.0139,29.9871,30.0005,48700.0
2007-07-17 15:35:00,44.82,44.82,44.8,44.82,33900.0,30.0005,30.0005,29.9871,30.0005,33900.0
2007-07-17 15:40:00,44.81,44.82,44.78,44.78,49200.0,29.9938,30.0005,29.9737,29.9737,49200.0
2007-07-17 15:45:00,44.78,44.82,44.77,44.82,34500.0,29.9737,30.0005,29.967,30.0005,34500.0
2007-07-17 15:50:00,44.82,44.9,44.82,44.87,140500.0,30.0005,30.054,30.0005,30.034,140500.0
2007-07-17 15:55:00,44.88,44.96,44.82,44.82,168500.0,30.0406,30.0942,30.0005,30.0005,168500.0
2007-07-18 09:30:00,44.92,44.92,44.71,44.76,47500.0,30.0674,30.0674,29.9269,29.9603,47500.0
2007-07-18 09:35:00,44.77,44.8,44.65,44.69,40400.0,29.967,29.9871,29.8867,29.9135,40400.0
2007-07-18 09:40:00,44.68,44.93,44.68,44.93,45300.0,29.9068,30.0741,29.9068,30.0741,45300.0
2007-07-18 09:45:00,44.92,45.08,44.91,45.06,41100.0,30.0674,30.1745,30.0607,30.1611,41100.0
2007-07-18 09:50:00,45.05,45.13,45.05,45.08,29500.0,30.1544,30.208,30.1544,30.1745,29500.0
2007-07-18 09:55:00,45.1,45.2,45.04,45.1,38200.0,30.1879,30.2548,30.1477,30.1879,38200.0
2007-07-18 10:00:00,45.12,45.32,45.08,45.08,36600.0,30.2013,30.3352,30.1745,30.1745,36600.0
2007-07-18 10:05:00,45.1,45.22,45.06,45.17,44200.0,30.1879,30.2682,30.1611,30.2348,44200.0
2007-07-18 10:10:00,45.16,45.3,45.13,45.3,35600.0,30.2281,30.3218,30.208,30.3218,35600.0
2007-07-18 10:15:00,45.29,45.42,45.23,45.41,40300.0,30.3151,30.4021,30.2749,30.3954,40300.0
2007-07-18 10:20:00,45.4,45.44,45.31,45.34,36200.0,30.3887,30.4155,30.3285,30.3485,36200.0
2007-07-18 10:25:00,45.35,45.4,45.34,45.34,21300.0,30.3552,30.3887,30.3485,30.3485,21300.0
2007-07-18 10:30:00,45.34,45.34,45.22,45.27,44000.0,30.3485,30.3485,30.2682,30.3017,44000.0
2007-07-18 10:35:00,45.28,45.39,45.27,45.33,28200.0,30.3084,30.382,30.3017,30.3419,28200.0
2007-07-18 10:40:00,45.32,45.37,45.3,45.32,25100.0,30.3352,30.3686,30.3218,30.3352,25100.0
2007-07-18 10:45:00,45.29,45.33,45.25,45.28,50400.0,30.3151,30.3419,30.2883,30.3084,50400.0
2007-07-18 10:50:00,45.29,45.35,45.26,45.28,54900.0,30.3151,30.3552,30.295,30.3084,54900.0
2007-07-18 10:55:00,45.28,45.36,45.27,45.35,28500.0,30.3084,30.3619,30.3017,30.3552,28500.0
2007-07-18 11:00:00,45.33,45.34,45.27,45.27,22800.0,30.3419,30.3485,30.3017,30.3017,22800.0
2007-07-18 11:05:00,45.28,45.36,45.27,45.33,26700.0,30.3084,30.3619,30.3017,30.3419,26700.0
2007-07-18 11:10:00,45.34,45.38,45.3,45.3,34500.0,30.3485,30.3753,30.3218,30.3218,34500.0
2007-07-18 11:15:00,45.3,45.31,45.25,45.26,17900.0,30.3218,30.3285,30.2883,30.295,17900.0
2007-07-18 11:20:00,45.26,45.28,45.25,45.25,16800.0,30.295,30.3084,30.2883,30.2883,16800.0
2007-07-18 11:25:00,45.26,45.28,45.16,45.19,29200.0,30.295,30.3084,30.2281,30.2481,29200.0
2007-07-18 11:30:00,45.19,45.27,45.14,45.25,54500.0,30.2481,30.3017,30.2147,30.2883,54500.0
2007-07-18 11:35:00,45.23,45.33,45.17,45.3,27900.0,30.2749,30.3419,30.2348,30.3218,27900.0
2007-07-18 11:40:00,45.28,45.37,45.25,45.3,22100.0,30.3084,30.3686,30.2883,30.3218,22100.0
2007-07-18 11:45:00,45.3,45.32,45.27,45.28,10500.0,30.3218,30.3352,30.3017,30.3084,10500.0
2007-07-18 11:50:00,45.28,45.28,45.23,45.24,22900.0,30.3084,30.3084,30.2749,30.2816,22900.0
2007-07-18 11:55:00,45.23,45.28,45.21,45.28,29300.0,30.2749,30.3084,30.2615,30.3084,29300.0
2007-07-18 12:00:00,45.28,45.35,45.21,45.31,24400.0,30.3084,30.3552,30.2615,30.3285,24400.0
2007-07-18 12:05:00,45.32,45.37,45.32,45.32,20700.0,30.3352,30.3686,30.3352,30.3352,20700.0
2007-07-18 12:10:00,45.31,45.48,45.3,45.43,32300.0,30.3285,30.4423,30.3218,30.4088,32300.0
2007-07-18 12:15:00,45.43,45.47,45.36,45.38,67100.0,30.4088,30.4356,30.3619,30.3753,67100.0
2007-07-18 12:20:00,45.39,45.51,45.35,45.42,77100.0,30.382,30.4623,30.3552,30.4021,77100.0
2007-07-18 12:25:00,45.42,45.48,45.39,45.47,19500.0,30.4021,30.4423,30.382,30.4356,19500.0
2007-07-18 12:30:00,45.45,45.58,45.37,45.55,54300.0,30.4222,30.5092,30.3686,30.4891,54300.0
2007-07-18 12:35:00,45.55,45.59,45.54,45.57,33200.0,30.4891,30.5159,30.4824,30.5025,33200.0
2007-07-18 12:40:00,45.57,45.63,45.54,45.55,29900.0,30.5025,30.5427,30.4824,30.4891,29900.0
2007-07-18 12:45:00,45.54,45.54,45.44,45.49,53400.0,30.4824,30.4824,30.4155,30.449,53400.0
2007-07-18 12:50:00,45.49,45.51,45.39,45.4,33100.0,30.449,30.4623,30.382,30.3887,33100.0
2007-07-18 12:55:00,45.4,45.43,45.38,45.43,15500.0,30.3887,30.4088,30.3753,30.4088,15500.0
2007-07-18 13:00:00,45.44,45.47,45.36,45.46,42600.0,30.4155,30.4356,30.3619,30.4289,42600.0
2007-07-18 13:05:00,45.46,45.46,45.34,45.39,21000.0,30.4289,30.4289,30.3485,30.382,21000.0
2007-07-18 13:10:00,45.41,45.48,45.36,45.43,33400.0,30.3954,30.4423,30.3619,30.4088,33400.0
2007-07-18 13:15:00,45.44,45.46,45.38,45.39,5400.0,30.4155,30.4289,30.3753,30.382,5400.0
2007-07-18 13:20:00,45.39,45.44,45.36,45.39,25900.0,30.382,30.4155,30.3619,30.382,25900.0
2007-07-18 13:25:00,45.41,45.42,45.34,45.4,31700.0,30.3954,30.4021,30.3485,30.3887,31700.0
2007-07-18 13:30:00,45.38,45.41,45.33,45.34,19200.0,30.3753,30.3954,30.3419,30.3485,19200.0
2007-07-18 13:35:00,45.34,45.42,45.34,45.39,11000.0,30.3485,30.4021,30.3485,30.382,11000.0
2007-07-18 13:40:00,45.38,45.43,45.32,45.38,31200.0,30.3753,30.4088,30.3352,30.3753,31200.0
2007-07-18 13:45:00,45.37,45.4,45.31,45.31,26200.0,30.3686,30.3887,30.3285,30.3285,26200.0
2007-07-18 13:50:00,45.32,45.35,45.16,45.24,53200.0,30.3352,30.3552,30.2281,30.2816,53200.0
2007-07-18 13:55:00,45.24,45.24,45.13,45.17,35000.0,30.2816,30.2816,30.208,30.2348,35000.0
2007-07-18 14:00:00,45.18,45.21,45.15,45.19,29300.0,30.2415,30.2615,30.2214,30.2481,29300.0
2007-07-18 14:05:00,45.19,45.2,45.15,45.16,17400.0,30.2481,30.2548,30.2214,30.2281,17400.0
2007-07-18 14:10:00,45.16,45.21,45.1,45.14,42500.0,30.2281,30.2615,30.1879,30.2147,42500.0
2007-07-18 14:15:00,45.12,45.12,45.01,45.06,29900.0,30.2013,30.2013,30.1277,30.1611,29900.0
2007-07-18 14:20:00,45.06,45.06,44.95,45.02,40000.0,30.1611,30.1611,30.0875,30.1344,40000.0
2007-07-18 14:25:00,45.02,45.02,44.91,44.93,34100.0,30.1344,30.1344,30.0607,30.0741,34100.0
2007-07-18 14:30:00,44.93,44.96,44.88,44.95,53900.0,30.0741,30.0942,30.0406,30.0875,53900.0
2007-07-18 14:35:00,44.96,45.0,44.86,44.89,35200.0,30.0942,30.121,30.0273,30.0473,35200.0
2007-07-18 14:40:00,44.88,44.89,44.78,44.78,38300.0,30.0406,30.0473,29.9737,29.9737,38300.0
2007-07-18 14:45:00,44.78,44.87,44.78,44.83,48100.0,29.9737,30.034,29.9737,30.0072,48100.0
2007-07-18 14:50:00,44.83,44.94,44.81,44.91,18500.0,30.0072,30.0808,29.9938,30.0607,18500.0
2007-07-18 14:55:00,44.93,44.96,44.9,44.94,21200.0,30.0741,30.0942,30.054,30.0808,21200.0
2007-07-18 15:00:00,44.94,45.0,44.9,44.94,57200.0,30.0808,30.121,30.054,30.0808,57200.0
2007-07-18 15:05:00,44.94,45.0,44.94,44.98,18100.0,30.0808,30.121,30.0808,30.1076,18100.0
2007-07-18 15:10:00,45.0,45.01,44.93,44.95,32300.0,30.121,30.1277,30.0741,30.0875,32300.0
2007-07-18 15:15:00,44.95,45.01,44.93,44.99,28700.0,30.0875,30.1277,30.0741,30.1143,28700.0
2007-07-18 15:20:00,45.0,45.02,44.96,45.0,48500.0,30.121,30.1344,30.0942,30.121,48500.0
2007-07-18 15:25:00,45.0,45.02,44.96,44.97,41400.0,30.121,30.1344,30.0942,30.1009,41400.0
2007-07-18 15:30:00,44.97,45.03,44.95,45.03,75500.0,30.1009,30.141,30.0875,30.141,75500.0
2007-07-18 15:35:00,45.03,45.08,44.98,45.02,116100.0,30.141,30.1745,30.1076,30.1344,116100.0
2007-07-18 15:40:00,45.01,45.15,44.97,45.07,78900.0,30.1277,30.2214,30.1009,30.1678,78900.0
2007-07-18 15:45:00,45.08,45.25,45.06,45.2,60500.0,30.1745,30.2883,30.1611,30.2548,60500.0
2007-07-18 15:50:00,45.19,45.4,45.17,45.37,108900.0,30.2481,30.3887,30.2348,30.3686,108900.0
2007-07-18 15:55:00,45.37,45.43,45.32,45.38,119100.0,30.3686,30.4088,30.3352,30.3753,119100.0
2007-07-19 09:35:00,45.62,45.94,45.62,45.92,112400.0,30.536,30.7502,30.536,30.7368,112400.0
2007-07-19 09:40:00,45.92,46.1,45.92,46.0,70600.0,30.7368,30.8573,30.7368,30.7903,70600.0
2007-07-19 09:45:00,46.01,46.07,45.95,45.99,35200.0,30.797,30.8372,30.7569,30.7836,35200.0
2007-07-19 09:50:00,45.98,46.02,45.96,45.99,28700.0,30.7769,30.8037,30.7635,30.7836,28700.0
2007-07-19 09:55:00,45.99,46.03,45.97,46.01,18200.0,30.7836,30.8104,30.7702,30.797,18200.0
2007-07-19 10:00:00,46.02,46.04,45.89,46.03,22900.0,30.8037,30.8171,30.7167,30.8104,22900.0
2007-07-19 10:05:00,46.03,46.1,45.98,46.09,77600.0,30.8104,30.8573,30.7769,30.8506,77600.0
2007-07-19 10:10:00,46.1,46.1,45.94,46.04,25300.0,30.8573,30.8573,30.7502,30.8171,25300.0
2007-07-19 10:15:00,46.04,46.16,46.04,46.16,26400.0,30.8171,30.8974,30.8171,30.8974,26400.0
2007-07-19 10:20:00,46.15,46.15,46.08,46.1,16000.0,30.8907,30.8907,30.8439,30.8573,16000.0
2007-07-19 10:25:00,46.1,46.17,46.06,46.1,60400.0,30.8573,30.9041,30.8305,30.8573,60400.0
2007-07-19 10:30:00,46.12,46.17,46.07,46.17,30000.0,30.8706,30.9041,30.8372,30.9041,30000.0
2007-07-19 10:35:00,46.15,46.4,46.15,46.38,52100.0,30.8907,31.0581,30.8907,31.0447,52100.0
2007-07-19 10:40:00,46.38,46.55,46.38,46.45,75400.0,31.0447,31.1585,31.0447,31.0915,75400.0
2007-07-19 10:45:00,46.45,46.55,46.41,46.48,32600.0,31.0915,31.1585,31.0648,31.1116,32600.0
2007-07-19 10:50:00,46.47,46.56,46.43,46.43,27400.0,31.1049,31.1652,31.0781,31.0781,27400.0
2007-07-19 10:55:00,46.43,46.54,46.39,46.42,35200.0,31.0781,31.1518,31.0514,31.0715,35200.0
2007-07-19 11:00:00,46.42,46.56,46.42,46.5,41100.0,31.0715,31.1652,31.0715,31.125,41100.0
2007-07-19 11:05:00,46.51,46.52,46.41,46.41,12500.0,31.1317,31.1384,31.0648,31.0648,12500.0
2007-07-19 11:10:00,46.41,46.47,46.37,46.45,16700.0,31.0648,31.1049,31.038,31.0915,16700.0
2007-07-19 11:15:00,46.43,46.49,46.41,46.46,11500.0,31.0781,31.1183,31.0648,31.0982,11500.0
2007-07-19 11:20:00,46.47,46.5,46.41,46.42,18400.0,31.1049,31.125,31.0648,31.0715,18400.0
2007-07-19 11:25:00,46.44,46.44,46.31,46.31,8200.0,31.0848,31.0848,30.9978,30.9978,8200.0
2007-07-19 11:30:00,46.31,46.32,46.27,46.3,13400.0,30.9978,31.0045,30.971,30.9911,13400.0
2007-07-19 11:35:00,46.27,46.3,46.26,46.26,13000.0,30.971,30.9911,30.9644,30.9644,13000.0
2007-07-19 11:40:00,46.25,46.26,46.01,46.01,15400.0,30.9577,30.9644,30.797,30.797,15400.0
2007-07-19 11:45:00,46.0,46.04,45.98,46.04,33400.0,30.7903,30.8171,30.7769,30.8171,33400.0
2007-07-19 11:50:00,46.04,46.14,46.03,46.09,14400.0,30.8171,30.884,30.8104,30.8506,14400.0
2007-07-19 11:55:00,46.08,46.1,46.06,46.1,6300.0,30.8439,30.8573,30.8305,30.8573,6300.0
2007-07-19 12:00:00,46.1,46.16,46.04,46.16,54600.0,30.8573,30.8974,30.8171,30.8974,54600.0
2007-07-19 12:05:00,46.17,46.24,46.16,46.22,24100.0,30.9041,30.951,30.8974,30.9376,24100.0
2007-07-19 12:10:00,46.22,46.24,46.2,46.22,24200.0,30.9376,30.951,30.9242,30.9376,24200.0
2007-07-19 12:15:00,46.23,46.26,46.21,46.23,5200.0,30.9443,30.9644,30.9309,30.9443,5200.0
2007-07-19 12:20:00,46.21,46.22,46.14,46.17,15200.0,30.9309,30.9376,30.884,30.9041,15200.0
2007-07-19 12:25:00,46.19,46.24,46.19,46.23,8600.0,30.9175,30.951,30.9175,30.9443,8600.0
2007-07-19 12:30:00,46.23,46.23,46.22,46.22,3700.0,30.9443,30.9443,30.9376,30.9376,3700.0
2007-07-19 12:35:00,46.21,46.25,46.17,46.18,12700.0,30.9309,30.9577,30.9041,30.9108,12700.0
2007-07-19 12:40:00,46.17,46.2,46.17,46.2,7900.0,30.9041,30.9242,30.9041,30.9242,7900.0
2007-07-19 12:45:00,46.19,46.19,46.1,46.12,9400.0,30.9175,30.9175,30.8573,30.8706,9400.0
2007-07-19 12:50:00,46.13,46.2,46.11,46.11,24800.0,30.8773,30.9242,30.864,30.864,24800.0
2007-07-19 12:55:00,46.11,46.12,46.1,46.11,9300.0,30.864,30.8706,30.8573,30.864,9300.0
2007-07-19 13:00:00,46.11,46.12,46.1,46.11,10000.0,30.864,30.8706,30.8573,30.864,10000.0
2007-07-19 13:05:00,46.1,46.11,46.08,46.1,20400.0,30.8573,30.864,30.8439,30.8573,20400.0
2007-07-19 13:10:00,46.1,46.13,46.08,46.11,35400.0,30.8573,30.8773,30.8439,30.864,35400.0
2007-07-19 13:15:00,46.11,46.14,46.07,46.12,46800.0,30.864,30.884,30.8372,30.8706,46800.0
2007-07-19 13:20:00,46.12,46.15,46.12,46.15,5200.0,30.8706,30.8907,30.8706,30.8907,5200.0
2007-07-19 13:25:00,46.14,46.15,46.07,46.1,27700.0,30.884,30.8907,30.8372,30.8573,27700.0
2007-07-19 13:30:00,46.11,46.11,46.08,46.1,19300.0,30.864,30.864,30.8439,30.8573,19300.0
2007-07-19 13:35:00,46.1,46.17,46.09,46.14,13900.0,30.8573,30.9041,30.8506,30.884,13900.0
2007-07-19 13:40:00,46.13,46.15,46.09,46.1,14000.0,30.8773,30.8907,30.8506,30.8573,14000.0
2007-07-19 13:45:00,46.1,46.12,46.09,46.12,12100.0,30.8573,30.8706,30.8506,30.8706,12100.0
2007-07-19 13:50:00,46.12,46.16,46.09,46.09,15700.0,30.8706,30.8974,30.8506,30.8506,15700.0
2007-07-19 13:55:00,46.09,46.11,46.09,46.1,13800.0,30.8506,30.864,30.8506,30.8573,13800.0
2007-07-19 14:00:00,46.11,46.16,46.05,46.13,50000.0,30.864,30.8974,30.8238,30.8773,50000.0
2007-07-19 14:05:00,46.15,46.22,46.11,46.18,49500.0,30.8907,30.9376,30.864,30.9108,49500.0
2007-07-19 14:10:00,46.18,46.23,46.1,46.23,46000.0,30.9108,30.9443,30.8573,30.9443,46000.0
2007-07-19 14:15:00,46.24,46.25,46.15,46.19,30500.0,30.951,30.9577,30.8907,30.9175,30500.0
2007-07-19 14:20:00,46.2,46.21,46.12,46.18,20800.0,30.9242,30.9309,30.8706,30.9108,20800.0
2007-07-19 14:25:00,46.18,46.19,46.13,46.15,13800.0,30.9108,30.9175,30.8773,30.8907,13800.0
2007-07-19 14:30:00,46.15,46.21,46.15,46.16,21800.0,30.8907,30.9309,30.8907,30.8974,21800.0
2007-07-19 14:35:00,46.17,46.26,46.16,46.19,21400.0,30.9041,30.9644,30.8974,30.9175,21400.0
2007-07-19 14:40:00,46.19,46.27,46.19,46.2,14300.0,30.9175,30.971,30.9175,30.9242,14300.0
2007-07-19 14:45:00,46.21,46.33,46.21,46.29,93400.0,30.9309,31.0112,30.9309,30.9844,93400.0
2007-07-19 14:50:00,46.29,46.35,46.28,46.34,31700.0,30.9844,31.0246,30.9777,31.0179,31700.0
2007-07-19 14:55:00,46.34,46.44,46.34,46.4,62400.0,31.0179,31.0848,31.0179,31.0581,62400.0
2007-07-19 15:00:00,46.41,46.5,46.4,46.49,17100.0,31.0648,31.125,31.0581,31.1183,17100.0
2007-07-19 15:05:00,46.49,46.58,46.47,46.56,49200.0,31.1183,31.1785,31.1049,31.1652,49200.0
2007-07-19 15:10:00,46.57,46.6,46.55,46.55,26300.0,31.1719,31.1919,31.1585,31.1585,26300.0
2007-07-19 15:15:00,46.55,46.57,46.49,46.49,40200.0,31.1585,31.1719,31.1183,31.1183,40200.0
2007-07-19 15:20:00,46.49,46.55,46.42,46.53,71000.0,31.1183,31.1585,31.0715,31.1451,71000.0
2007-07-19 15:25:00,46.53,46.63,46.5,46.55,49500.0,31.1451,31.212,31.125,31.1585,49500.0
2007-07-19 15:30:00,46.55,46.58,46.53,46.57,52400.0,31.1585,31.1785,31.1451,31.1719,52400.0
2007-07-19 15:35:00,46.57,46.57,46.52,46.53,48300.0,31.1719,31.1719,31.1384,31.1451,48300.0
2007-07-19 15:40:00,46.53,46.57,46.51,46.55,50900.0,31.1451,31.1719,31.1317,31.1585,50900.0
2007-07-19 15:45:00,46.55,46.58,46.51,46.52,68500.0,31.1585,31.1785,31.1317,31.1384,68500.0
2007-07-19 15:50:00,46.54,46.66,46.53,46.64,91400.0,31.1518,31.2321,31.1451,31.2187,91400.0
2007-07-19 15:55:00,46.65,46.72,46.59,46.63,138400.0,31.2254,31.2723,31.1852,31.212,138400.0
2007-07-20 09:30:00,45.89,46.5,45.78,46.21,414000.0,30.7167,31.125,30.6431,30.9309,414000.0
2007-07-20 09:35:00,46.24,46.36,46.2,46.31,33700.0,30.951,31.0313,30.9242,30.9978,33700.0
2007-07-20 09:40:00,46.32,46.36,46.29,46.34,77800.0,31.0045,31.0313,30.9844,31.0179,77800.0
2007-07-20 09:45:00,46.33,46.37,46.3,46.3,33300.0,31.0112,31.038,30.9911,30.9911,33300.0
2007-07-20 09:50:00,46.3,46.38,46.25,46.37,106400.0,30.9911,31.0447,30.9577,31.038,106400.0
2007-07-20 09:55:00,46.36,46.42,46.3,46.4,78200.0,31.0313,31.0715,30.9911,31.0581,78200.0
2007-07-20 10:00:00,46.41,46.41,46.28,46.34,53000.0,31.0648,31.0648,30.9777,31.0179,53000.0
2007-07-20 10:05:00,46.34,46.37,46.29,46.31,37300.0,31.0179,31.038,30.9844,30.9978,37300.0
2007-07-20 10:10:00,46.31,46.38,46.26,46.35,34200.0,30.9978,31.0447,30.9644,31.0246,34200.0
2007-07-20 10:15:00,46.37,46.38,46.3,46.33,25000.0,31.038,31.0447,30.9911,31.0112,25000.0
2007-07-20 10:20:00,46.33,46.36,46.28,46.33,40200.0,31.0112,31.0313,30.9777,31.0112,40200.0
2007-07-20 10:25:00,46.33,46.41,46.31,46.36,17900.0,31.0112,31.0648,30.9978,31.0313,17900.0
2007-07-20 10:30:00,46.37,46.48,46.32,46.46,43700.0,31.038,31.1116,31.0045,31.0982,43700.0
2007-07-20 10:35:00,46.46,46.5,46.39,46.47,20100.0,31.0982,31.125,31.0514,31.1049,20100.0
2007-07-20 10:40:00,46.48,46.5,46.41,46.43,20900.0,31.1116,31.125,31.0648,31.0781,20900.0
2007-07-20 10:45:00,46.4,46.43,46.29,46.38,36400.0,31.0581,31.0781,30.9844,31.0447,36400.0
2007-07-20 10:50:00,46.38,46.5,46.38,46.47,21200.0,31.0447,31.125,31.0447,31.1049,21200.0
2007-07-20 10:55:00,46.47,46.62,46.47,46.59,22400.0,31.1049,31.2053,31.1049,31.1852,22400.0
2007-07-20 11:00:00,46.59,46.7,46.57,46.69,41200.0,31.1852,31.2589,31.1719,31.2522,41200.0
2007-07-20 11:05:00,46.67,46.68,46.6,46.61,30700.0,31.2388,31.2455,31.1919,31.1986,30700.0
2007-07-20 11:10:00,46.62,46.74,46.62,46.7,31200.0,31.2053,31.2856,31.2053,31.2589,31200.0
2007-07-20 11:15:00,46.7,46.7,46.62,46.62,24000.0,31.2589,31.2589,31.2053,31.2053,24000.0
2007-07-20 11:20:00,46.61,46.62,46.45,46.45,17700.0,31.1986,31.2053,31.0915,31.0915,17700.0
2007-07-20 11:25:00,46.45,46.52,46.4,46.47,32800.0,31.0915,31.1384,31.0581,31.1049,32800.0
2007-07-20 11:30:00,46.47,46.54,46.44,46.53,13200.0,31.1049,31.1518,31.0848,31.1451,13200.0
2007-07-20 11:35:00,46.52,46.52,46.36,46.4,28700.0,31.1384,31.1384,31.0313,31.0581,28700.0
2007-07-20 11:40:00,46.41,46.47,46.34,46.38,18700.0,31.0648,31.1049,31.0179,31.0447,18700.0
2007-07-20 11:45:00,46.38,46.45,46.35,46.39,21200.0,31.0447,31.0915,31.0246,31.0514,21200.0
2007-07-20 11:50:00,46.4,46.4,46.33,46.39,27800.0,31.0581,31.0581,31.0112,31.0514,27800.0
2007-07-20 11:55:00,46.41,46.44,46.34,46.41,31900.0,31.0648,31.0848,31.0179,31.0648,31900.0
2007-07-20 12:00:00,46.4,46.42,46.33,46.34,59400.0,31.0581,31.0715,31.0112,31.0179,59400.0
2007-07-20 12:05:00,46.35,46.46,46.35,46.4,26100.0,31.0246,31.0982,31.0246,31.0581,26100.0
2007-07-20 12:10:00,46.41,46.41,46.34,46.41,23200.0,31.0648,31.0648,31.0179,31.0648,23200.0
2007-07-20 12:15:00,46.39,46.4,46.34,46.34,45800.0,31.0514,31.0581,31.0179,31.0179,45800.0
2007-07-20 12:20:00,46.35,46.36,46.3,46.33,15300.0,31.0246,31.0313,30.9911,31.0112,15300.0
2007-07-20 12:25:00,46.33,46.37,46.3,46.36,15000.0,31.0112,31.038,30.9911,31.0313,15000.0
2007-07-20 12:30:00,46.37,46.39,46.27,46.27,19700.0,31.038,31.0514,30.971,30.971,19700.0
2007-07-20 12:35:00,46.27,46.27,46.17,46.24,30000.0,30.971,30.971,30.9041,30.951,30000.0
2007-07-20 12:40:00,46.24,46.38,46.24,46.38,18200.0,30.951,31.0447,30.951,31.0447,18200.0
2007-07-20 12:45:00,46.38,46.43,46.34,46.37,31000.0,31.0447,31.0781,31.0179,31.038,31000.0
2007-07-20 12:50:00,46.37,46.38,46.3,46.34,43000.0,31.038,31.0447,30.9911,31.0179,43000.0
2007-07-20 12:55:00,46.35,46.37,46.22,46.34,57800.0,31.0246,31.038,30.9376,31.0179,57800.0
2007-07-20 13:00:00,46.37,46.43,46.34,46.41,41200.0,31.038,31.0781,31.0179,31.0648,41200.0
2007-07-20 13:05:00,46.41,46.44,46.39,46.4,19900.0,31.0648,31.0848,31.0514,31.0581,19900.0
2007-07-20 13:10:00,46.4,46.42,46.33,46.35,41900.0,31.0581,31.0715,31.0112,31.0246,41900.0
2007-07-20 13:15:00,46.34,46.4,46.33,46.4,32400.0,31.0179,31.0581,31.0112,31.0581,32400.0
2007-07-20 13:20:00,46.4,46.45,46.32,46.37,41200.0,31.0581,31.0915,31.0045,31.038,41200.0
2007-07-20 13:25:00,46.38,46.38,46.23,46.27,25800.0,31.0447,31.0447,30.9443,30.971,25800.0
2007-07-20 13:30:00,46.26,46.33,46.26,46.3,19000.0,30.9644,31.0112,30.9644,30.9911,19000.0
2007-07-20 13:35:00,46.26,46.33,46.25,46.3,18900.0,30.9644,31.0112,30.9577,30.9911,18900.0
2007-07-20 13:40:00,46.3,46.37,46.19,46.19,21900.0,30.9911,31.038,30.9175,30.9175,21900.0
2007-07-20 13:45:00,46.19,46.37,46.17,46.37,33200.0,30.9175,31.038,30.9041,31.038,33200.0
2007-07-20 13:50:00,46.37,46.4,46.29,46.35,33700.0,31.038,31.0581,30.9844,31.0246,33700.0
2007-07-20 13:55:00,46.34,46.4,46.33,46.36,20600.0,31.0179,31.0581,31.0112,31.0313,20600.0
2007-07-20 14:00:00,46.36,46.41,46.33,46.37,35400.0,31.0313,31.0648,31.0112,31.038,35400.0
2007-07-20 14:05:00,46.37,46.45,46.37,46.41,66000.0,31.038,31.0915,31.038,31.0648,66000.0
2007-07-20 14:10:00,46.41,46.43,46.28,46.36,44300.0,31.0648,31.0781,30.9777,31.0313,44300.0
2007-07-20 14:15:00,46.36,46.44,46.3,46.39,31500.0,31.0313,31.0848,30.9911,31.0514,31500.0
2007-07-20 14:20:00,46.39,46.45,46.36,46.42,28700.0,31.0514,31.0915,31.0313,31.0715,28700.0
2007-07-20 14:25:00,46.42,46.42,46.33,46.33,24600.0,31.0715,31.0715,31.0112,31.0112,24600.0
2007-07-20 14:30:00,46.34,46.38,46.33,46.35,18600.0,31.0179,31.0447,31.0112,31.0246,18600.0
2007-07-20 14:35:00,46.36,46.37,46.24,46.28,28000.0,31.0313,31.038,30.951,30.9777,28000.0
2007-07-20 14:40:00,46.28,46.35,46.27,46.33,19700.0,30.9777,31.0246,30.971,31.0112,19700.0
2007-07-20 14:45:00,46.32,46.35,46.29,46.31,20600.0,31.0045,31.0246,30.9844,30.9978,20600.0
2007-07-20 14:50:00,46.31,46.39,46.24,46.32,51700.0,30.9978,31.0514,30.951,31.0045,51700.0
2007-07-20 14:55:00,46.32,46.4,46.28,46.3,43700.0,31.0045,31.0581,30.9777,30.9911,43700.0
2007-07-20 15:00:00,46.26,46.37,46.26,46.36,17400.0,30.9644,31.038,30.9644,31.0313,17400.0
2007-07-20 15:05:00,46.35,46.37,46.23,46.29,34900.0,31.0246,31.038,30.9443,30.9844,34900.0
2007-07-20 15:10:00,46.27,46.28,46.15,46.18,25600.0,30.971,30.9777,30.8907,30.9108,25600.0
2007-07-20 15:15:00,46.18,46.22,46.15,46.17,16400.0,30.9108,30.9376,30.8907,30.9041,16400.0
2007-07-20 15:20:00,46.16,46.22,46.15,46.18,27100.0,30.8974,30.9376,30.8907,30.9108,27100.0
2007-07-20 15:25:00,46.19,46.19,46.1,46.14,23100.0,30.9175,30.9175,30.8573,30.884,23100.0
2007-07-20 15:30:00,46.13,46.15,46.05,46.05,51000.0,30.8773,30.8907,30.8238,30.8238,51000.0
2007-07-20 15:35:00,46.05,46.08,45.98,45.99,51100.0,30.8238,30.8439,30.7769,30.7836,51100.0
2007-07-20 15:40:00,45.99,46.06,45.99,46.06,33300.0,30.7836,30.8305,30.7836,30.8305,33300.0
2007-07-20 15:45:00,46.06,46.06,45.97,45.97,52200.0,30.8305,30.8305,30.7702,30.7702,52200.0
2007-07-20 15:50:00,45.98,45.98,45.86,45.86,54400.0,30.7769,30.7769,30.6966,30.6966,54400.0
2007-07-20 15:55:00,45.85,45.88,45.82,45.86,61000.0,30.6899,30.71,30.6698,30.6966,61000.0
2007-07-23 09:30:00,45.08,46.38,45.06,46.12,51800.0,30.1745,31.0447,30.1611,30.8706,51800.0
2007-07-23 09:35:00,46.15,46.35,46.08,46.3,34800.0,30.8907,31.0246,30.8439,30.9911,34800.0
2007-07-23 09:40:00,46.25,46.46,46.23,46.44,40800.0,30.9577,31.0982,30.9443,31.0848,40800.0
2007-07-23 09:45:00,46.45,46.7,46.35,46.66,42100.0,31.0915,31.2589,31.0246,31.2321,42100.0
2007-07-23 09:50:00,46.66,46.74,46.5,46.66,49800.0,31.2321,31.2856,31.125,31.2321,49800.0
2007-07-23 09:55:00,46.65,46.7,46.62,46.7,14000.0,31.2254,31.2589,31.2053,31.2589,14000.0
2007-07-23 10:00:00,46.7,46.72,46.63,46.63,46300.0,31.2589,31.2723,31.212,31.212,46300.0
2007-07-23 10:05:00,46.63,46.71,46.6,46.67,39700.0,31.212,31.2656,31.1919,31.2388,39700.0
2007-07-23 10:10:00,46.68,46.7,46.65,46.67,22200.0,31.2455,31.2589,31.2254,31.2388,22200.0
2007-07-23 10:15:00,46.67,46.68,46.56,46.56,40200.0,31.2388,31.2455,31.1652,31.1652,40200.0
2007-07-23 10:20:00,46.57,46.64,46.55,46.64,16100.0,31.1719,31.2187,31.1585,31.2187,16100.0
2007-07-23 10:25:00,46.63,46.69,46.53,46.57,48900.0,31.212,31.2522,31.1451,31.1719,48900.0
2007-07-23 10:30:00,46.57,46.59,46.54,46.58,22900.0,31.1719,31.1852,31.1518,31.1785,22900.0
2007-07-23 10:35:00,46.58,46.61,46.56,46.59,41400.0,31.1785,31.1986,31.1652,31.1852,41400.0
2007-07-23 10:40:00,46.59,46.61,46.56,46.58,15800.0,31.1852,31.1986,31.1652,31.1785,15800.0
2007-07-23 10:45:00,46.58,46.59,46.55,46.56,13600.0,31.1785,31.1852,31.1585,31.1652,13600.0
2007-07-23 10:50:00,46.55,46.61,46.55,46.61,15100.0,31.1585,31.1986,31.1585,31.1986,15100.0
2007-07-23 10:55:00,46.59,46.73,46.57,46.73,34500.0,31.1852,31.279,31.1719,31.279,34500.0
2007-07-23 11:00:00,46.73,46.77,46.69,46.72,12000.0,31.279,31.3057,31.2522,31.2723,12000.0
2007-07-23 11:05:00,46.69,46.77,46.69,46.72,12100.0,31.2522,31.3057,31.2522,31.2723,12100.0
2007-07-23 11:10:00,46.73,46.77,46.68,46.74,12600.0,31.279,31.3057,31.2455,31.2856,12600.0
2007-07-23 11:15:00,46.75,46.76,46.73,46.73,10100.0,31.2923,31.299,31.279,31.279,10100.0
2007-07-23 11:20:00,46.73,46.77,46.65,46.65,13600.0,31.279,31.3057,31.2254,31.2254,13600.0
2007-07-23 11:25:00,46.64,46.7,46.6,46.7,14800.0,31.2187,31.2589,31.1919,31.2589,14800.0
2007-07-23 11:30:00,46.69,46.74,46.62,46.63,11100.0,31.2522,31.2856,31.2053,31.212,11100.0
2007-07-23 11:35:00,46.62,46.62,46.54,46.55,25800.0,31.2053,31.2053,31.1518,31.1585,25800.0
2007-07-23 11:40:00,46.54,46.62,46.53,46.62,28300.0,31.1518,31.2053,31.1451,31.2053,28300.0
2007-07-23 11:45:00,46.61,46.62,46.51,46.54,22000.0,31.1986,31.2053,31.1317,31.1518,22000.0
2007-07-23 11:50:00,46.53,46.63,46.52,46.63,19500.0,31.1451,31.212,31.1384,31.212,19500.0
2007-07-23 11:55:00,46.62,46.63,46.58,46.58,21100.0,31.2053,31.212,31.1785,31.1785,21100.0
2007-07-23 12:00:00,46.57,46.64,46.56,46.62,18800.0,31.1719,31.2187,31.1652,31.2053,18800.0
2007-07-23 12:05:00,46.62,46.62,46.54,46.54,14700.0,31.2053,31.2053,31.1518,31.1518,14700.0
2007-07-23 12:10:00,46.54,46.58,46.52,46.58,14600.0,31.1518,31.1785,31.1384,31.1785,14600.0
2007-07-23 12:15:00,46.57,46.66,46.57,46.62,42100.0,31.1719,31.2321,31.1719,31.2053,42100.0
2007-07-23 12:20:00,46.61,46.61,46.5,46.5,29000.0,31.1986,31.1986,31.125,31.125,29000.0
2007-07-23 12:25:00,46.5,46.5,46.48,46.49,4300.0,31.125,31.125,31.1116,31.1183,4300.0
2007-07-23 12:30:00,46.49,46.52,46.48,46.52,7100.0,31.1183,31.1384,31.1116,31.1384,7100.0
2007-07-23 12:35:00,46.52,46.52,46.47,46.52,14400.0,31.1384,31.1384,31.1049,31.1384,14400.0
2007-07-23 12:40:00,46.52,46.52,46.48,46.48,4600.0,31.1384,31.1384,31.1116,31.1116,4600.0
2007-07-23 12:45:00,46.48,46.52,46.48,46.51,4600.0,31.1116,31.1384,31.1116,31.1317,4600.0
2007-07-23 12:50:00,46.51,46.54,46.51,46.54,6300.0,31.1317,31.1518,31.1317,31.1518,6300.0
2007-07-23 12:55:00,46.54,46.54,46.37,46.39,9900.0,31.1518,31.1518,31.038,31.0514,9900.0
2007-07-23 13:00:00,46.38,46.4,46.37,46.37,7500.0,31.0447,31.0581,31.038,31.038,7500.0
2007-07-23 13:05:00,46.37,46.44,46.33,46.36,17800.0,31.038,31.0848,31.0112,31.0313,17800.0
2007-07-23 13:10:00,46.33,46.4,46.33,46.38,9600.0,31.0112,31.0581,31.0112,31.0447,9600.0
2007-07-23 13:15:00,46.38,46.41,46.38,46.41,5300.0,31.0447,31.0648,31.0447,31.0648,5300.0
2007-07-23 13:20:00,46.4,46.4,46.35,46.35,4900.0,31.0581,31.0581,31.0246,31.0246,4900.0
2007-07-23 13:25:00,46.35,46.35,46.25,46.28,8000.0,31.0246,31.0246,30.9577,30.9777,8000.0
2007-07-23 13:30:00,46.29,46.34,46.27,46.34,5400.0,30.9844,31.0179,30.971,31.0179,5400.0
2007-07-23 13:35:00,46.35,46.37,46.34,46.35,3700.0,31.0246,31.038,31.0179,31.0246,3700.0
2007-07-23 13:40:00,46.35,46.35,46.3,46.3,6300.0,31.0246,31.0246,30.9911,30.9911,6300.0
2007-07-23 13:45:00,46.3,46.31,46.28,46.29,2900.0,30.9911,30.9978,30.9777,30.9844,2900.0
2007-07-23 13:50:00,46.29,46.32,46.28,46.32,6600.0,30.9844,31.0045,30.9777,31.0045,6600.0
2007-07-23 13:55:00,46.32,46.32,46.25,46.3,6500.0,31.0045,31.0045,30.9577,30.9911,6500.0
2007-07-23 14:00:00,46.3,46.33,46.17,46.25,63900.0,30.9911,31.0112,30.9041,30.9577,63900.0
2007-07-23 14:05:00,46.25,46.26,46.15,46.2,24000.0,30.9577,30.9644,30.8907,30.9242,24000.0
2007-07-23 14:10:00,46.21,46.26,46.14,46.25,15100.0,30.9309,30.9644,30.884,30.9577,15100.0
2007-07-23 14:15:00,46.27,46.36,46.24,46.34,57800.0,30.971,31.0313,30.951,31.0179,57800.0
2007-07-23 14:20:00,46.35,46.49,46.28,46.43,86700.0,31.0246,31.1183,30.9777,31.0781,86700.0
2007-07-23 14:25:00,46.4,46.45,46.33,46.38,11500.0,31.0581,31.0915,31.0112,31.0447,11500.0
2007-07-23 14:30:00,46.41,46.44,46.39,46.41,8100.0,31.0648,31.0848,31.0514,31.0648,8100.0
2007-07-23 14:35:00,46.41,46.47,46.38,46.43,24500.0,31.0648,31.1049,31.0447,31.0781,24500.0
2007-07-23 14:40:00,46.45,46.51,46.4,46.51,24000.0,31.0915,31.1317,31.0581,31.1317,24000.0
2007-07-23 14:45:00,46.51,46.54,46.44,46.49,14400.0,31.1317,31.1518,31.0848,31.1183,14400.0
2007-07-23 14:50:00,46.47,46.5,46.44,46.46,10500.0,31.1049,31.125,31.0848,31.0982,10500.0
2007-07-23 14:55:00,46.45,46.47,46.43,46.44,20200.0,31.0915,31.1049,31.0781,31.0848,20200.0
2007-07-23 15:00:00,46.46,46.5,46.43,46.45,22100.0,31.0982,31.125,31.0781,31.0915,22100.0
2007-07-23 15:05:00,46.43,46.52,46.42,46.52,19100.0,31.0781,31.1384,31.0715,31.1384,19100.0
2007-07-23 15:10:00,46.5,46.52,46.42,46.49,17500.0,31.125,31.1384,31.0715,31.1183,17500.0
2007-07-23 15:15:00,46.5,46.52,46.47,46.5,15200.0,31.125,31.1384,31.1049,31.125,15200.0
2007-07-23 15:20:00,46.5,46.54,46.48,46.52,17900.0,31.125,31.1518,31.1116,31.1384,17900.0
2007-07-23 15:25:00,46.53,46.55,46.5,46.53,20900.0,31.1451,31.1585,31.125,31.1451,20900.0
2007-07-23 15:30:00,46.54,46.54,46.5,46.54,14200.0,31.1518,31.1518,31.125,31.1518,14200.0
2007-07-23 15:35:00,46.51,46.51,46.33,46.38,31900.0,31.1317,31.1317,31.0112,31.0447,31900.0
2007-07-23 15:40:00,46.37,46.45,46.37,46.43,18300.0,31.038,31.0915,31.038,31.0781,18300.0
2007-07-23 15:45:00,46.43,46.43,46.31,46.37,31600.0,31.0781,31.0781,30.9978,31.038,31600.0
2007-07-23 15:50:00,46.36,46.45,46.36,46.42,32000.0,31.0313,31.0915,31.0313,31.0715,32000.0
2007-07-23 15:55:00,46.42,46.44,46.36,46.4,47700.0,31.0715,31.0848,31.0313,31.0581,47700.0
2007-07-24 09:30:00,46.15,46.49,46.1,46.49,28900.0,30.8907,31.1183,30.8573,31.1183,28900.0
2007-07-24 09:35:00,46.5,46.55,46.39,46.41,18300.0,31.125,31.1585,31.0514,31.0648,18300.0
2007-07-24 09:40:00,46.4,46.5,46.29,46.36,13400.0,31.0581,31.125,30.9844,31.0313,13400.0
2007-07-24 09:45:00,46.36,46.41,46.31,46.38,17600.0,31.0313,31.0648,30.9978,31.0447,17600.0
2007-07-24 09:50:00,46.4,46.5,46.4,46.42,14300.0,31.0581,31.125,31.0581,31.0715,14300.0
2007-07-24 09:55:00,46.42,46.52,46.31,46.41,22500.0,31.0715,31.1384,30.9978,31.0648,22500.0
2007-07-24 10:00:00,46.41,46.45,46.34,46.41,14200.0,31.0648,31.0915,31.0179,31.0648,14200.0
2007-07-24 10:05:00,46.4,46.41,46.22,46.27,26400.0,31.0581,31.0648,30.9376,30.971,26400.0
2007-07-24 10:10:00,46.27,46.33,46.24,46.27,15200.0,30.971,31.0112,30.951,30.971,15200.0
2007-07-24 10:15:00,46.26,46.33,46.2,46.26,31500.0,30.9644,31.0112,30.9242,30.9644,31500.0
2007-07-24 10:20:00,46.24,46.27,46.1,46.12,19800.0,30.951,30.971,30.8573,30.8706,19800.0
2007-07-24 10:25:00,46.11,46.18,46.1,46.15,33000.0,30.864,30.9108,30.8573,30.8907,33000.0
2007-07-24 10:30:00,46.15,46.17,46.04,46.04,12500.0,30.8907,30.9041,30.8171,30.8171,12500.0
2007-07-24 10:35:00,46.05,46.08,46.0,46.07,21000.0,30.8238,30.8439,30.7903,30.8372,21000.0
2007-07-24 10:40:00,46.06,46.17,46.01,46.07,29800.0,30.8305,30.9041,30.797,30.8372,29800.0
2007-07-24 10:45:00,46.08,46.08,46.01,46.03,9700.0,30.8439,30.8439,30.797,30.8104,9700.0
2007-07-24 10:50:00,46.06,46.14,46.05,46.12,17000.0,30.8305,30.884,30.8238,30.8706,17000.0
2007-07-24 10:55:00,46.13,46.23,46.1,46.14,58100.0,30.8773,30.9443,30.8573,30.884,58100.0
2007-07-24 11:00:00,46.13,46.15,46.1,46.13,12300.0,30.8773,30.8907,30.8573,30.8773,12300.0
2007-07-24 11:05:00,46.14,46.19,46.13,46.14,20300.0,30.884,30.9175,30.8773,30.884,20300.0
2007-07-24 11:10:00,46.15,46.17,46.08,46.17,14100.0,30.8907,30.9041,30.8439,30.9041,14100.0
2007-07-24 11:15:00,46.16,46.18,46.13,46.13,19600.0,30.8974,30.9108,30.8773,30.8773,19600.0
2007-07-24 11:20:00,46.1,46.16,46.0,46.16,33100.0,30.8573,30.8974,30.7903,30.8974,33100.0
2007-07-24 11:25:00,46.16,46.2,46.12,46.15,24500.0,30.8974,30.9242,30.8706,30.8907,24500.0
2007-07-24 11:30:00,46.15,46.15,46.03,46.05,15100.0,30.8907,30.8907,30.8104,30.8238,15100.0
2007-07-24 11:35:00,46.03,46.08,45.98,46.01,20000.0,30.8104,30.8439,30.7769,30.797,20000.0
2007-07-24 11:40:00,46.0,46.06,45.97,46.04,15700.0,30.7903,30.8305,30.7702,30.8171,15700.0
2007-07-24 11:45:00,46.06,46.06,45.88,45.9,17300.0,30.8305,30.8305,30.71,30.7234,17300.0
2007-07-24 11:50:00,45.9,45.9,45.81,45.82,16000.0,30.7234,30.7234,30.6631,30.6698,16000.0
2007-07-24 11:55:00,45.82,45.88,45.82,45.88,13600.0,30.6698,30.71,30.6698,30.71,13600.0
2007-07-24 12:00:00,45.88,45.88,45.82,45.82,12300.0,30.71,30.71,30.6698,30.6698,12300.0
2007-07-24 12:05:00,45.81,45.81,45.71,45.72,11700.0,30.6631,30.6631,30.5962,30.6029,11700.0
2007-07-24 12:10:00,45.72,45.81,45.68,45.79,20400.0,30.6029,30.6631,30.5761,30.6498,20400.0
2007-07-24 12:15:00,45.79,45.82,45.79,45.81,8000.0,30.6498,30.6698,30.6498,30.6631,8000.0
2007-07-24 12:20:00,45.82,45.87,45.82,45.87,17700.0,30.6698,30.7033,30.6698,30.7033,17700.0
2007-07-24 12:25:00,45.9,45.95,45.87,45.91,14700.0,30.7234,30.7569,30.7033,30.7301,14700.0
2007-07-24 12:30:00,45.91,46.06,45.9,46.06,25700.0,30.7301,30.8305,30.7234,30.8305,25700.0
2007-07-24 12:35:00,46.04,46.06,45.97,46.0,14900.0,30.8171,30.8305,30.7702,30.7903,14900.0
2007-07-24 12:40:00,45.98,45.99,45.96,45.97,7000.0,30.7769,30.7836,30.7635,30.7702,7000.0
2007-07-24 12:45:00,45.97,45.97,45.85,45.85,8100.0,30.7702,30.7702,30.6899,30.6899,8100.0
2007-07-24 12:50:00,45.85,45.92,45.85,45.92,15400.0,30.6899,30.7368,30.6899,30.7368,15400.0
2007-07-24 12:55:00,45.93,45.93,45.88,45.91,12900.0,30.7435,30.7435,30.71,30.7301,12900.0
2007-07-24 13:00:00,45.89,45.94,45.85,45.86,22100.0,30.7167,30.7502,30.6899,30.6966,22100.0
2007-07-24 13:05:00,45.87,45.87,45.78,45.82,19600.0,30.7033,30.7033,30.6431,30.6698,19600.0
2007-07-24 13:10:00,45.82,45.83,45.76,45.8,16800.0,30.6698,30.6765,30.6297,30.6565,16800.0
2007-07-24 13:15:00,45.79,45.79,45.72,45.75,17700.0,30.6498,30.6498,30.6029,30.623,17700.0
2007-07-24 13:20:00,45.74,45.79,45.71,45.78,17800.0,30.6163,30.6498,30.5962,30.6431,17800.0
2007-07-24 13:25:00,45.78,45.79,45.66,45.67,18600.0,30.6431,30.6498,30.5627,30.5694,18600.0
2007-07-24 13:30:00,45.67,45.78,45.66,45.78,22800.0,30.5694,30.6431,30.5627,30.6431,22800.0
2007-07-24 13:35:00,45.77,45.8,45.69,45.71,17000.0,30.6364,30.6565,30.5828,30.5962,17000.0
2007-07-24 13:40:00,45.7,45.78,45.7,45.72,15500.0,30.5895,30.6431,30.5895,30.6029,15500.0
2007-07-24 13:45:00,45.72,45.78,45.68,45.71,23700.0,30.6029,30.6431,30.5761,30.5962,23700.0
2007-07-24 13:50:00,45.68,45.68,45.59,45.65,22100.0,30.5761,30.5761,30.5159,30.556,22100.0
2007-07-24 13:55:00,45.66,45.68,45.61,45.66,10200.0,30.5627,30.5761,30.5293,30.5627,10200.0
2007-07-24 14:00:00,45.66,45.66,45.54,45.55,20800.0,30.5627,30.5627,30.4824,30.4891,20800.0
2007-07-24 14:05:00,45.54,45.56,45.51,45.52,18800.0,30.4824,30.4958,30.4623,30.469,18800.0
2007-07-24 14:10:00,45.54,45.55,45.44,45.45,18500.0,30.4824,30.4891,30.4155,30.4222,18500.0
2007-07-24 14:15:00,45.44,45.45,45.38,45.41,38400.0,30.4155,30.4222,30.3753,30.3954,38400.0
2007-07-24 14:20:00,45.41,45.48,45.41,45.44,10000.0,30.3954,30.4423,30.3954,30.4155,10000.0
2007-07-24 14:25:00,45.43,45.48,45.39,45.45,20100.0,30.4088,30.4423,30.382,30.4222,20100.0
2007-07-24 14:30:00,45.46,45.47,45.32,45.32,20200.0,30.4289,30.4356,30.3352,30.3352,20200.0
2007-07-24 14:35:00,45.33,45.37,45.23,45.23,26400.0,30.3419,30.3686,30.2749,30.2749,26400.0
2007-07-24 14:40:00,45.22,45.29,45.16,45.17,61000.0,30.2682,30.3151,30.2281,30.2348,61000.0
2007-07-24 14:45:00,45.16,45.22,45.13,45.2,32500.0,30.2281,30.2682,30.208,30.2548,32500.0
2007-07-24 14:50:00,45.21,45.23,45.17,45.22,23100.0,30.2615,30.2749,30.2348,30.2682,23100.0
2007-07-24 14:55:00,45.21,45.23,45.1,45.1,21600.0,30.2615,30.2749,30.1879,30.1879,21600.0
2007-07-24 15:00:00,45.09,45.09,44.93,44.94,80500.0,30.1812,30.1812,30.0741,30.0808,80500.0
2007-07-24 15:05:00,44.94,45.0,44.83,44.86,48100.0,30.0808,30.121,30.0072,30.0273,48100.0
2007-07-24 15:10:00,44.87,44.88,44.82,44.86,27800.0,30.034,30.0406,30.0005,30.0273,27800.0
2007-07-24 15:15:00,44.86,44.92,44.78,44.9,63300.0,30.0273,30.0674,29.9737,30.054,63300.0
2007-07-24 15:20:00,44.9,44.98,44.87,44.95,108400.0,30.054,30.1076,30.034,30.0875,108400.0
2007-07-24 15:25:00,44.95,44.96,44.78,44.78,85600.0,30.0875,30.0942,29.9737,29.9737,85600.0
2007-07-24 15:30:00,44.78,44.82,44.7,44.78,72600.0,29.9737,30.0005,29.9202,29.9737,72600.0
2007-07-24 15:35:00,44.78,44.89,44.71,44.83,78600.0,29.9737,30.0473,29.9269,30.0072,78600.0
2007-07-24 15:40:00,44.83,44.83,44.66,44.7,97000.0,30.0072,30.0072,29.8934,29.9202,97000.0
2007-07-24 15:45:00,44.7,44.72,44.66,44.69,35900.0,29.9202,29.9335,29.8934,29.9135,35900.0
2007-07-24 15:50:00,44.67,44.69,44.59,44.61,47700.0,29.9001,29.9135,29.8465,29.8599,47700.0
2007-07-24 15:55:00,44.62,44.63,44.54,44.63,60600.0,29.8666,29.8733,29.8131,29.8733,60600.0
2007-07-25 09:30:00,43.78,45.25,43.78,45.04,50300.0,29.3044,30.2883,29.3044,30.1477,50300.0
2007-07-25 09:35:00,45.04,45.25,45.03,45.23,33400.0,30.1477,30.2883,30.141,30.2749,33400.0
2007-07-25 09:40:00,45.25,45.31,45.2,45.31,23700.0,30.2883,30.3285,30.2548,30.3285,23700.0
2007-07-25 09:45:00,45.31,45.36,45.25,45.29,45900.0,30.3285,30.3619,30.2883,30.3151,45900.0
2007-07-25 09:50:00,45.29,45.44,45.25,45.39,63700.0,30.3151,30.4155,30.2883,30.382,63700.0
2007-07-25 09:55:00,45.39,45.39,45.32,45.32,25100.0,30.382,30.382,30.3352,30.3352,25100.0
2007-07-25 10:00:00,45.31,45.37,45.25,45.29,35800.0,30.3285,30.3686,30.2883,30.3151,35800.0
2007-07-25 10:05:00,45.29,45.35,45.23,45.27,28800.0,30.3151,30.3552,30.2749,30.3017,28800.0
2007-07-25 10:10:00,45.25,45.26,45.11,45.11,33500.0,30.2883,30.295,30.1946,30.1946,33500.0
2007-07-25 10:15:00,45.07,45.23,45.05,45.14,79300.0,30.1678,30.2749,30.1544,30.2147,79300.0
2007-07-25 10:20:00,45.09,45.1,44.89,44.89,33800.0,30.1812,30.1879,30.0473,30.0473,33800.0
2007-07-25 10:25:00,44.89,44.91,44.82,44.82,40400.0,30.0473,30.0607,30.0005,30.0005,40400.0
2007-07-25 10:30:00,44.82,44.86,44.69,44.81,44500.0,30.0005,30.0273,29.9135,29.9938,44500.0
2007-07-25 10:35:00,44.8,44.82,44.69,44.75,18800.0,29.9871,30.0005,29.9135,29.9536,18800.0
2007-07-25 10:40:00,44.77,44.85,44.72,44.81,22200.0,29.967,30.0206,29.9335,29.9938,22200.0
2007-07-25 10:45:00,44.79,44.8,44.53,44.56,57600.0,29.9804,29.9871,29.8064,29.8265,57600.0
2007-07-25 10:50:00,44.56,44.65,44.55,44.62,33500.0,29.8265,29.8867,29.8198,29.8666,33500.0
2007-07-25 10:55:00,44.64,44.9,44.59,44.9,51500.0,29.88,30.054,29.8465,30.054,51500.0
2007-07-25 11:00:00,44.9,45.15,44.87,45.15,76300.0,30.054,30.2214,30.034,30.2214,76300.0
2007-07-25 11:05:00,45.14,45.35,45.12,45.32,65800.0,30.2147,30.3552,30.2013,30.3352,65800.0
2007-07-25 11:10:00,45.32,45.43,45.25,45.35,73400.0,30.3352,30.4088,30.2883,30.3552,73400.0
2007-07-25 11:15:00,45.33,45.33,45.13,45.18,56400.0,30.3419,30.3419,30.208,30.2415,56400.0
2007-07-25 11:20:00,45.16,45.25,45.12,45.25,28100.0,30.2281,30.2883,30.2013,30.2883,28100.0
2007-07-25 11:25:00,45.23,45.39,45.21,45.27,81000.0,30.2749,30.382,30.2615,30.3017,81000.0
2007-07-25 11:30:00,45.26,45.31,45.25,45.26,58800.0,30.295,30.3285,30.2883,30.295,58800.0
2007-07-25 11:35:00,45.26,45.27,45.13,45.16,27000.0,30.295,30.3017,30.208,30.2281,27000.0
2007-07-25 11:40:00,45.16,45.23,45.12,45.23,22400.0,30.2281,30.2749,30.2013,30.2749,22400.0
2007-07-25 11:45:00,45.2,45.22,45.15,45.19,14600.0,30.2548,30.2682,30.2214,30.2481,14600.0
2007-07-25 11:50:00,45.18,45.28,45.15,45.28,25100.0,30.2415,30.3084,30.2214,30.3084,25100.0
2007-07-25 11:55:00,45.26,45.29,45.09,45.1,15900.0,30.295,30.3151,30.1812,30.1879,15900.0
2007-07-25 12:00:00,45.1,45.11,45.04,45.1,19000.0,30.1879,30.1946,30.1477,30.1879,19000.0
2007-07-25 12:05:00,45.1,45.1,44.97,45.01,27500.0,30.1879,30.1879,30.1009,30.1277,27500.0
2007-07-25 12:10:00,44.99,45.11,44.96,45.09,92000.0,30.1143,30.1946,30.0942,30.1812,92000.0
2007-07-25 12:15:00,45.09,45.16,45.05,45.09,23800.0,30.1812,30.2281,30.1544,30.1812,23800.0
2007-07-25 12:20:00,45.08,45.3,45.07,45.1,370900.0,30.1745,30.3218,30.1678,30.1879,370900.0
2007-07-25 12:25:00,45.1,45.3,45.07,45.18,90800.0,30.1879,30.3218,30.1678,30.2415,90800.0
2007-07-25 12:30:00,45.19,45.19,45.03,45.08,47100.0,30.2481,30.2481,30.141,30.1745,47100.0
2007-07-25 12:35:00,45.08,45.09,45.04,45.05,21300.0,30.1745,30.1812,30.1477,30.1544,21300.0
2007-07-25 12:40:00,45.05,45.07,44.99,44.99,33500.0,30.1544,30.1678,30.1143,30.1143,33500.0
2007-07-25 12:45:00,44.99,45.01,44.93,44.93,54200.0,30.1143,30.1277,30.0741,30.0741,54200.0
2007-07-25 12:50:00,44.95,44.98,44.79,44.86,86900.0,30.0875,30.1076,29.9804,30.0273,86900.0
2007-07-25 12:55:00,44.86,44.98,44.86,44.94,27400.0,30.0273,30.1076,30.0273,30.0808,27400.0
2007-07-25 13:00:00,44.95,45.08,44.94,45.07,19100.0,30.0875,30.1745,30.0808,30.1678,19100.0
2007-07-25 13:05:00,45.04,45.06,44.85,44.86,35800.0,30.1477,30.1611,30.0206,30.0273,35800.0
2007-07-25 13:10:00,44.86,44.93,44.75,44.8,54500.0,30.0273,30.0741,29.9536,29.9871,54500.0
2007-07-25 13:15:00,44.8,44.85,44.67,44.67,30600.0,29.9871,30.0206,29.9001,29.9001,30600.0
2007-07-25 13:20:00,44.66,44.72,44.56,44.57,42800.0,29.8934,29.9335,29.8265,29.8331,42800.0
2007-07-25 13:25:00,44.59,44.72,44.59,44.59,32300.0,29.8465,29.9335,29.8465,29.8465,32300.0
2007-07-25 13:30:00,44.56,44.63,44.47,44.59,64700.0,29.8265,29.8733,29.7662,29.8465,64700.0
2007-07-25 13:35:00,44.59,44.7,44.47,44.67,45700.0,29.8465,29.9202,29.7662,29.9001,45700.0
2007-07-25 13:40:00,44.65,44.74,44.63,44.65,56600.0,29.8867,29.9469,29.8733,29.8867,56600.0
2007-07-25 13:45:00,44.65,44.72,44.61,44.67,41200.0,29.8867,29.9335,29.8599,29.9001,41200.0
2007-07-25 13:50:00,44.67,44.69,44.61,44.66,34500.0,29.9001,29.9135,29.8599,29.8934,34500.0
2007-07-25 13:55:00,44.67,44.71,44.59,44.62,35400.0,29.9001,29.9269,29.8465,29.8666,35400.0
2007-07-25 14:00:00,44.62,44.73,44.5,44.51,59100.0,29.8666,29.9402,29.7863,29.793,59100.0
2007-07-25 14:05:00,44.49,44.63,44.44,44.53,55600.0,29.7796,29.8733,29.7461,29.8064,55600.0
2007-07-25 14:10:00,44.53,44.63,44.44,44.59,27100.0,29.8064,29.8733,29.7461,29.8465,27100.0
2007-07-25 14:15:00,44.59,44.67,44.58,44.66,22200.0,29.8465,29.9001,29.8398,29.8934,22200.0
2007-07-25 14:20:00,44.65,44.8,44.61,44.8,19000.0,29.8867,29.9871,29.8599,29.9871,19000.0
2007-07-25 14:25:00,44.79,44.99,44.73,44.98,35500.0,29.9804,30.1143,29.9402,30.1076,35500.0
2007-07-25 14:30:00,44.98,45.08,44.95,45.01,73200.0,30.1076,30.1745,30.0875,30.1277,73200.0
2007-07-25 14:35:00,45.01,45.07,44.95,45.02,64400.0,30.1277,30.1678,30.0875,30.1344,64400.0
2007-07-25 14:40:00,45.01,45.03,44.95,44.96,38600.0,30.1277,30.141,30.0875,30.0942,38600.0
2007-07-25 14:45:00,44.98,45.04,44.96,45.0,35400.0,30.1076,30.1477,30.0942,30.121,35400.0
2007-07-25 14:50:00,45.01,45.08,44.92,45.0,37400.0,30.1277,30.1745,30.0674,30.121,37400.0
2007-07-25 14:55:00,44.97,45.02,44.88,44.98,33600.0,30.1009,30.1344,30.0406,30.1076,33600.0
2007-07-25 15:00:00,44.98,45.33,44.97,45.3,112900.0,30.1076,30.3419,30.1009,30.3218,112900.0
2007-07-25 15:05:00,45.3,45.34,45.14,45.2,68400.0,30.3218,30.3485,30.2147,30.2548,68400.0
2007-07-25 15:10:00,45.2,45.34,45.19,45.33,92300.0,30.2548,30.3485,30.2481,30.3419,92300.0
2007-07-25 15:15:00,45.31,45.54,45.31,45.49,96900.0,30.3285,30.4824,30.3285,30.449,96900.0
2007-07-25 15:20:00,45.47,45.52,45.4,45.51,74900.0,30.4356,30.469,30.3887,30.4623,74900.0
2007-07-25 15:25:00,45.52,45.53,45.29,45.29,73900.0,30.469,30.4757,30.3151,30.3151,73900.0
2007-07-25 15:30:00,45.29,45.32,45.24,45.26,68400.0,30.3151,30.3352,30.2816,30.295,68400.0
2007-07-25 15:35:00,45.27,45.28,45.12,45.16,54900.0,30.3017,30.3084,30.2013,30.2281,54900.0
2007-07-25 15:40:00,45.15,45.26,45.15,45.18,78100.0,30.2214,30.295,30.2214,30.2415,78100.0
2007-07-25 15:45:00,45.2,45.28,45.15,45.26,96800.0,30.2548,30.3084,30.2214,30.295,96800.0
2007-07-25 15:50:00,45.26,45.4,45.26,45.4,41700.0,30.295,30.3887,30.295,30.3887,41700.0
2007-07-25 15:55:00,45.37,45.46,45.36,45.36,107000.0,30.3686,30.4289,30.3619,30.3619,107000.0
2007-07-26 09:30:00,46.11,46.11,44.99,45.41,91800.0,30.864,30.864,30.1143,30.3954,91800.0
2007-07-26 09:35:00,45.39,45.86,45.18,45.86,107200.0,30.382,30.6966,30.2415,30.6966,107200.0
2007-07-26 09:40:00,45.82,46.41,45.77,46.4,172800.0,30.6698,31.0648,30.6364,31.0581,172800.0
2007-07-26 09:45:00,46.39,46.55,45.88,45.9,131600.0,31.0514,31.1585,30.71,30.7234,131600.0
2007-07-26 09:50:00,45.91,46.1,45.85,45.95,169300.0,30.7301,30.8573,30.6899,30.7569,169300.0
2007-07-26 09:55:00,46.04,46.17,46.01,46.08,54400.0,30.8171,30.9041,30.797,30.8439,54400.0
2007-07-26 10:00:00,46.06,46.09,45.69,45.82,65000.0,30.8305,30.8506,30.5828,30.6698,65000.0
2007-07-26 10:05:00,45.82,46.06,45.63,46.05,76600.0,30.6698,30.8305,30.5427,30.8238,76600.0
2007-07-26 10:10:00,46.05,46.25,45.94,45.94,62900.0,30.8238,30.9577,30.7502,30.7502,62900.0
2007-07-26 10:15:00,45.94,46.09,45.78,45.78,42000.0,30.7502,30.8506,30.6431,30.6431,42000.0
2007-07-26 10:20:00,45.76,45.87,45.64,45.67,18400.0,30.6297,30.7033,30.5494,30.5694,18400.0
2007-07-26 10:25:00,45.65,45.66,45.48,45.55,18300.0,30.556,30.5627,30.4423,30.4891,18300.0
2007-07-26 10:30:00,45.55,45.64,45.51,45.53,23200.0,30.4891,30.5494,30.4623,30.4757,23200.0
2007-07-26 10:35:00,45.54,45.54,45.42,45.46,17300.0,30.4824,30.4824,30.4021,30.4289,17300.0
2007-07-26 10:40:00,45.44,45.49,45.37,45.44,15800.0,30.4155,30.449,30.3686,30.4155,15800.0
2007-07-26 10:45:00,45.44,45.47,45.36,45.4,21600.0,30.4155,30.4356,30.3619,30.3887,21600.0
2007-07-26 10:50:00,45.39,45.54,45.39,45.5,14300.0,30.382,30.4824,30.382,30.4556,14300.0
2007-07-26 10:55:00,45.49,45.53,45.4,45.42,12500.0,30.449,30.4757,30.3887,30.4021,12500.0
2007-07-26 11:00:00,45.42,45.42,45.28,45.32,23100.0,30.4021,30.4021,30.3084,30.3352,23100.0
2007-07-26 11:05:00,45.32,45.32,45.14,45.19,55600.0,30.3352,30.3352,30.2147,30.2481,55600.0
2007-07-26 11:10:00,45.19,45.25,45.11,45.11,39100.0,30.2481,30.2883,30.1946,30.1946,39100.0
2007-07-26 11:15:00,45.1,45.1,44.92,44.98,32100.0,30.1879,30.1879,30.0674,30.1076,32100.0
2007-07-26 11:20:00,44.96,45.01,44.93,44.99,24600.0,30.0942,30.1277,30.0741,30.1143,24600.0
2007-07-26 11:25:00,44.99,45.0,44.85,44.88,35100.0,30.1143,30.121,30.0206,30.0406,35100.0
2007-07-26 11:30:00,44.87,44.95,44.83,44.95,73600.0,30.034,30.0875,30.0072,30.0875,73600.0
2007-07-26 11:35:00,44.94,45.11,44.89,45.05,52800.0,30.0808,30.1946,30.0473,30.1544,52800.0
2007-07-26 11:40:00,45.0,45.31,45.0,45.29,68200.0,30.121,30.3285,30.121,30.3151,68200.0
2007-07-26 11:45:00,45.29,45.3,45.18,45.21,40600.0,30.3151,30.3218,30.2415,30.2615,40600.0
2007-07-26 11:50:00,45.21,45.23,45.14,45.22,28400.0,30.2615,30.2749,30.2147,30.2682,28400.0
2007-07-26 11:55:00,45.2,45.28,45.19,45.23,24200.0,30.2548,30.3084,30.2481,30.2749,24200.0
2007-07-26 12:00:00,45.23,45.28,45.2,45.26,27200.0,30.2749,30.3084,30.2548,30.295,27200.0
2007-07-26 12:05:00,45.25,45.38,45.23,45.35,38100.0,30.2883,30.3753,30.2749,30.3552,38100.0
2007-07-26 12:10:00,45.37,45.43,45.33,45.36,45500.0,30.3686,30.4088,30.3419,30.3619,45500.0
2007-07-26 12:15:00,45.37,45.44,45.34,45.44,32200.0,30.3686,30.4155,30.3485,30.4155,32200.0
2007-07-26 12:20:00,45.43,45.48,45.37,45.4,41700.0,30.4088,30.4423,30.3686,30.3887,41700.0
2007-07-26 12:25:00,45.41,45.48,45.4,45.4,35000.0,30.3954,30.4423,30.3887,30.3887,35000.0
2007-07-26 12:30:00,45.41,45.46,45.35,45.38,39000.0,30.3954,30.4289,30.3552,30.3753,39000.0
2007-07-26 12:35:00,45.38,45.38,45.23,45.27,37700.0,30.3753,30.3753,30.2749,30.3017,37700.0
2007-07-26 12:40:00,45.28,45.35,45.19,45.25,55300.0,30.3084,30.3552,30.2481,30.2883,55300.0
2007-07-26 12:45:00,45.24,45.27,45.09,45.22,50500.0,30.2816,30.3017,30.1812,30.2682,50500.0
2007-07-26 12:50:00,45.22,45.29,45.2,45.28,29600.0,30.2682,30.3151,30.2548,30.3084,29600.0
2007-07-26 12:55:00,45.28,45.58,45.28,45.46,30200.0,30.3084,30.5092,30.3084,30.4289,30200.0
2007-07-26 13:00:00,45.45,45.55,45.45,45.46,21000.0,30.4222,30.4891,30.4222,30.4289,21000.0
2007-07-26 13:05:00,45.45,45.47,45.3,45.32,31600.0,30.4222,30.4356,30.3218,30.3352,31600.0
2007-07-26 13:10:00,45.31,45.44,45.28,45.44,29600.0,30.3285,30.4155,30.3084,30.4155,29600.0
2007-07-26 13:15:00,45.44,45.58,45.42,45.46,77300.0,30.4155,30.5092,30.4021,30.4289,77300.0
2007-07-26 13:20:00,45.46,45.48,45.32,45.43,67500.0,30.4289,30.4423,30.3352,30.4088,67500.0
2007-07-26 13:25:00,45.41,45.41,45.25,45.35,47500.0,30.3954,30.3954,30.2883,30.3552,47500.0
2007-07-26 13:30:00,45.35,45.48,45.33,45.4,29000.0,30.3552,30.4423,30.3419,30.3887,29000.0
2007-07-26 13:35:00,45.4,45.46,45.29,45.33,43100.0,30.3887,30.4289,30.3151,30.3419,43100.0
2007-07-26 13:40:00,45.34,45.46,45.3,45.44,36600.0,30.3485,30.4289,30.3218,30.4155,36600.0
2007-07-26 13:45:00,45.44,45.56,45.33,45.33,52900.0,30.4155,30.4958,30.3419,30.3419,52900.0
2007-07-26 13:50:00,45.33,45.38,45.26,45.34,51800.0,30.3419,30.3753,30.295,30.3485,51800.0
2007-07-26 13:55:00,45.3,45.3,45.15,45.2,35500.0,30.3218,30.3218,30.2214,30.2548,35500.0
2007-07-26 14:00:00,45.17,45.34,45.17,45.31,17200.0,30.2348,30.3485,30.2348,30.3285,17200.0
2007-07-26 14:05:00,45.31,45.35,45.1,45.18,57600.0,30.3285,30.3552,30.1879,30.2415,57600.0
2007-07-26 14:10:00,45.15,45.23,44.95,45.0,51000.0,30.2214,30.2749,30.0875,30.121,51000.0
2007-07-26 14:15:00,45.0,45.04,44.82,44.87,36400.0,30.121,30.1477,30.0005,30.034,36400.0
2007-07-26 14:20:00,44.86,44.93,44.65,44.65,39800.0,30.0273,30.0741,29.8867,29.8867,39800.0
2007-07-26 14:25:00,44.65,44.73,44.61,44.65,44200.0,29.8867,29.9402,29.8599,29.8867,44200.0
2007-07-26 14:30:00,44.66,44.89,44.66,44.81,38100.0,29.8934,30.0473,29.8934,29.9938,38100.0
2007-07-26 14:35:00,44.82,44.87,44.75,44.79,49400.0,30.0005,30.034,29.9536,29.9804,49400.0
2007-07-26 14:40:00,44.79,44.84,44.72,44.72,21300.0,29.9804,30.0139,29.9335,29.9335,21300.0
2007-07-26 14:45:00,44.73,44.76,44.51,44.55,36000.0,29.9402,29.9603,29.793,29.8198,36000.0
2007-07-26 14:50:00,44.53,44.57,44.44,44.55,36500.0,29.8064,29.8331,29.7461,29.8198,36500.0
2007-07-26 14:55:00,44.54,44.7,44.5,44.53,48200.0,29.8131,29.9202,29.7863,29.8064,48200.0
2007-07-26 15:00:00,44.58,44.71,44.55,44.59,28700.0,29.8398,29.9269,29.8198,29.8465,28700.0
2007-07-26 15:05:00,44.62,44.75,44.59,44.65,35800.0,29.8666,29.9536,29.8465,29.8867,35800.0
2007-07-26 15:10:00,44.64,44.67,44.56,44.67,34200.0,29.88,29.9001,29.8265,29.9001,34200.0
2007-07-26 15:15:00,44.68,45.07,44.68,45.07,45100.0,29.9068,30.1678,29.9068,30.1678,45100.0
2007-07-26 15:20:00,45.07,45.33,45.05,45.31,44600.0,30.1678,30.3419,30.1544,30.3285,44600.0
2007-07-26 15:25:00,45.3,45.3,44.98,45.01,44400.0,30.3218,30.3218,30.1076,30.1277,44400.0
2007-07-26 15:30:00,45.02,45.04,44.97,44.98,42700.0,30.1344,30.1477,30.1009,30.1076,42700.0
2007-07-26 15:35:00,45.01,45.02,44.9,44.98,36100.0,30.1277,30.1344,30.054,30.1076,36100.0
2007-07-26 15:40:00,44.99,45.02,44.88,45.01,63800.0,30.1143,30.1344,30.0406,30.1277,63800.0
2007-07-26 15:45:00,45.02,45.05,44.99,45.03,75900.0,30.1344,30.1544,30.1143,30.141,75900.0
2007-07-26 15:50:00,45.03,45.17,45.01,45.15,132500.0,30.141,30.2348,30.1277,30.2214,132500.0
2007-07-26 15:55:00,45.15,45.17,45.05,45.15,114800.0,30.2214,30.2348,30.1544,30.2214,114800.0
2007-07-27 09:30:00,44.95,44.99,44.69,44.91,45800.0,30.0875,30.1143,29.9135,30.0607,45800.0
2007-07-27 09:35:00,44.91,45.0,44.77,44.85,27500.0,30.0607,30.121,29.967,30.0206,27500.0
2007-07-27 09:40:00,44.81,44.97,44.71,44.89,43300.0,29.9938,30.1009,29.9269,30.0473,43300.0
2007-07-27 09:45:00,44.89,45.0,44.85,44.91,44400.0,30.0473,30.121,30.0206,30.0607,44400.0
2007-07-27 09:50:00,44.88,44.97,44.84,44.97,29700.0,30.0406,30.1009,30.0139,30.1009,29700.0
2007-07-27 09:55:00,44.97,45.03,44.91,44.94,56700.0,30.1009,30.141,30.0607,30.0808,56700.0
2007-07-27 10:00:00,44.95,44.99,44.76,44.99,54700.0,30.0875,30.1143,29.9603,30.1143,54700.0
2007-07-27 10:05:00,44.98,45.0,44.76,44.83,29000.0,30.1076,30.121,29.9603,30.0072,29000.0
2007-07-27 10:10:00,44.78,44.95,44.76,44.95,30600.0,29.9737,30.0875,29.9603,30.0875,30600.0
2007-07-27 10:15:00,44.94,45.04,44.87,45.02,31200.0,30.0808,30.1477,30.034,30.1344,31200.0
2007-07-27 10:20:00,45.02,45.13,44.9,44.91,44600.0,30.1344,30.208,30.054,30.0607,44600.0
2007-07-27 10:25:00,44.91,44.95,44.74,44.82,34600.0,30.0607,30.0875,29.9469,30.0005,34600.0
2007-07-27 10:30:00,44.83,44.9,44.71,44.71,28600.0,30.0072,30.054,29.9269,29.9269,28600.0
2007-07-27 10:35:00,44.71,44.72,44.59,44.63,34000.0,29.9269,29.9335,29.8465,29.8733,34000.0
2007-07-27 10:40:00,44.64,44.69,44.6,44.62,18300.0,29.88,29.9135,29.8532,29.8666,18300.0
2007-07-27 10:45:00,44.64,44.67,44.52,44.53,22300.0,29.88,29.9001,29.7997,29.8064,22300.0
2007-07-27 10:50:00,44.52,44.52,44.28,44.43,89800.0,29.7997,29.7997,29.639,29.7394,89800.0
2007-07-27 10:55:00,44.42,44.46,44.26,44.35,42300.0,29.7327,29.7595,29.6256,29.6859,42300.0
2007-07-27 11:00:00,44.35,44.52,44.23,44.47,64500.0,29.6859,29.7997,29.6056,29.7662,64500.0
2007-07-27 11:05:00,44.44,44.64,44.44,44.63,43800.0,29.7461,29.88,29.7461,29.8733,43800.0
2007-07-27 11:10:00,44.61,44.73,44.58,44.63,33600.0,29.8599,29.9402,29.8398,29.8733,33600.0
2007-07-27 11:15:00,44.61,44.65,44.49,44.61,40300.0,29.8599,29.8867,29.7796,29.8599,40300.0
2007-07-27 11:20:00,44.64,44.67,44.54,44.6,24000.0,29.88,29.9001,29.8131,29.8532,24000.0
2007-07-27 11:25:00,44.62,44.65,44.48,44.5,24200.0,29.8666,29.8867,29.7729,29.7863,24200.0
2007-07-27 11:30:00,44.5,44.59,44.43,44.57,36300.0,29.7863,29.8465,29.7394,29.8331,36300.0
2007-07-27 11:35:00,44.58,44.58,44.41,44.49,47900.0,29.8398,29.8398,29.726,29.7796,47900.0
2007-07-27 11:40:00,44.48,44.64,44.44,44.62,35100.0,29.7729,29.88,29.7461,29.8666,35100.0
2007-07-27 11:45:00,44.61,44.61,44.5,44.5,35100.0,29.8599,29.8599,29.7863,29.7863,35100.0
2007-07-27 11:50:00,44.52,44.52,44.36,44.41,34000.0,29.7997,29.7997,29.6926,29.726,34000.0
2007-07-27 11:55:00,44.4,44.45,44.36,44.4,33300.0,29.7194,29.7528,29.6926,29.7194,33300.0
2007-07-27 12:00:00,44.39,44.44,44.31,44.35,18800.0,29.7127,29.7461,29.6591,29.6859,18800.0
2007-07-27 12:05:00,44.35,44.43,44.29,44.43,25200.0,29.6859,29.7394,29.6457,29.7394,25200.0
2007-07-27 12:10:00,44.38,44.38,44.24,44.24,18500.0,29.706,29.706,29.6123,29.6123,18500.0
2007-07-27 12:15:00,44.25,44.37,44.2,44.34,38000.0,29.619,29.6993,29.5855,29.6792,38000.0
2007-07-27 12:20:00,44.34,44.4,44.34,44.38,8600.0,29.6792,29.7194,29.6792,29.706,8600.0
2007-07-27 12:25:00,44.39,44.48,44.36,44.38,22800.0,29.7127,29.7729,29.6926,29.706,22800.0
2007-07-27 12:30:00,44.41,44.41,44.22,44.29,39700.0,29.726,29.726,29.5989,29.6457,39700.0
2007-07-27 12:35:00,44.28,44.43,44.24,44.39,29500.0,29.639,29.7394,29.6123,29.7127,29500.0
2007-07-27 12:40:00,44.38,44.61,44.38,44.57,44500.0,29.706,29.8599,29.706,29.8331,44500.0
2007-07-27 12:45:00,44.58,44.6,44.46,44.56,15500.0,29.8398,29.8532,29.7595,29.8265,15500.0
2007-07-27 12:50:00,44.55,44.59,44.51,44.54,23600.0,29.8198,29.8465,29.793,29.8131,23600.0
2007-07-27 12:55:00,44.54,44.55,44.42,44.5,17600.0,29.8131,29.8198,29.7327,29.7863,17600.0
2007-07-27 13:00:00,44.48,44.57,44.39,44.57,26300.0,29.7729,29.8331,29.7127,29.8331,26300.0
2007-07-27 13:05:00,44.57,44.65,44.55,44.56,30500.0,29.8331,29.8867,29.8198,29.8265,30500.0
2007-07-27 13:10:00,44.54,44.54,44.47,44.53,19500.0,29.8131,29.8131,29.7662,29.8064,19500.0
2007-07-27 13:15:00,44.52,44.65,44.51,44.65,14300.0,29.7997,29.8867,29.793,29.8867,14300.0
2007-07-27 13:20:00,44.65,44.75,44.64,44.75,43700.0,29.8867,29.9536,29.88,29.9536,43700.0
2007-07-27 13:25:00,44.73,44.75,44.69,44.71,19300.0,29.9402,29.9536,29.9135,29.9269,19300.0
2007-07-27 13:30:00,44.71,44.76,44.62,44.65,35700.0,29.9269,29.9603,29.8666,29.8867,35700.0
2007-07-27 13:35:00,44.67,44.75,44.66,44.74,16000.0,29.9001,29.9536,29.8934,29.9469,16000.0
2007-07-27 13:40:00,44.72,44.81,44.72,44.79,22700.0,29.9335,29.9938,29.9335,29.9804,22700.0
2007-07-27 13:45:00,44.81,44.9,44.79,44.9,27800.0,29.9938,30.054,29.9804,30.054,27800.0
2007-07-27 13:50:00,44.89,44.93,44.83,44.89,30500.0,30.0473,30.0741,30.0072,30.0473,30500.0
2007-07-27 13:55:00,44.85,44.94,44.85,44.88,14200.0,30.0206,30.0808,30.0206,30.0406,14200.0
2007-07-27 14:00:00,44.88,44.89,44.78,44.8,15200.0,30.0406,30.0473,29.9737,29.9871,15200.0
2007-07-27 14:05:00,44.81,44.84,44.71,44.72,9500.0,29.9938,30.0139,29.9269,29.9335,9500.0
2007-07-27 14:10:00,44.7,44.71,44.43,44.46,28300.0,29.9202,29.9269,29.7394,29.7595,28300.0
2007-07-27 14:15:00,44.48,44.61,44.45,44.58,35900.0,29.7729,29.8599,29.7528,29.8398,35900.0
2007-07-27 14:20:00,44.56,44.56,44.47,44.48,13200.0,29.8265,29.8265,29.7662,29.7729,13200.0
2007-07-27 14:25:00,44.48,44.5,44.41,44.48,29500.0,29.7729,29.7863,29.726,29.7729,29500.0
2007-07-27 14:30:00,44.48,44.54,44.42,44.49,20300.0,29.7729,29.8131,29.7327,29.7796,20300.0
2007-07-27 14:35:00,44.5,44.58,44.48,44.58,19100.0,29.7863,29.8398,29.7729,29.8398,19100.0
2007-07-27 14:40:00,44.56,44.61,44.54,44.56,15800.0,29.8265,29.8599,29.8131,29.8265,15800.0
2007-07-27 14:45:00,44.55,44.62,44.49,44.51,22800.0,29.8198,29.8666,29.7796,29.793,22800.0
2007-07-27 14:50:00,44.5,44.62,44.43,44.62,24400.0,29.7863,29.8666,29.7394,29.8666,24400.0
2007-07-27 14:55:00,44.62,44.62,44.54,44.58,13900.0,29.8666,29.8666,29.8131,29.8398,13900.0
2007-07-27 15:00:00,44.54,44.55,44.47,44.5,39900.0,29.8131,29.8198,29.7662,29.7863,39900.0
2007-07-27 15:05:00,44.51,44.55,44.41,44.44,33700.0,29.793,29.8198,29.726,29.7461,33700.0
2007-07-27 15:10:00,44.44,44.44,44.34,44.42,21400.0,29.7461,29.7461,29.6792,29.7327,21400.0
2007-07-27 15:15:00,44.42,44.42,44.26,44.32,36000.0,29.7327,29.7327,29.6256,29.6658,36000.0
2007-07-27 15:20:00,44.32,44.33,44.24,44.28,31900.0,29.6658,29.6725,29.6123,29.639,31900.0
2007-07-27 15:25:00,44.27,44.32,44.22,44.22,27600.0,29.6323,29.6658,29.5989,29.5989,27600.0
2007-07-27 15:30:00,44.22,44.26,44.2,44.23,39900.0,29.5989,29.6256,29.5855,29.6056,39900.0
2007-07-27 15:35:00,44.24,44.25,44.12,44.15,47800.0,29.6123,29.619,29.5319,29.552,47800.0
2007-07-27 15:40:00,44.16,44.18,44.0,44.0,64800.0,29.5587,29.5721,29.4516,29.4516,64800.0
2007-07-27 15:45:00,44.01,44.04,43.9,43.9,75500.0,29.4583,29.4784,29.3847,29.3847,75500.0
2007-07-27 15:50:00,43.9,43.95,43.83,43.89,91000.0,29.3847,29.4181,29.3378,29.378,91000.0
2007-07-27 15:55:00,43.89,43.93,43.72,43.73,131000.0,29.378,29.4048,29.2642,29.2709,131000.0
2007-07-30 09:30:00,43.0,44.17,43.0,44.17,200.0,28.7823,29.5654,28.7823,29.5654,200.0
2007-07-30 09:35:00,43.01,43.71,43.01,43.53,60000.0,28.789,29.2575,28.789,29.137,60000.0
2007-07-30 09:40:00,43.52,43.6,43.39,43.39,34400.0,29.1303,29.1839,29.0433,29.0433,34400.0
2007-07-30 09:45:00,43.43,43.58,43.35,43.51,44800.0,29.0701,29.1705,29.0165,29.1236,44800.0
2007-07-30 09:50:00,43.51,43.51,43.23,43.29,60900.0,29.1236,29.1236,28.9362,28.9764,60900.0
2007-07-30 09:55:00,43.22,43.4,43.16,43.33,52500.0,28.9295,29.05,28.8894,29.0031,52500.0
2007-07-30 10:00:00,43.34,43.43,43.25,43.25,30100.0,29.0098,29.0701,28.9496,28.9496,30100.0
2007-07-30 10:05:00,43.26,43.35,43.19,43.35,39300.0,28.9563,29.0165,28.9094,29.0165,39300.0
2007-07-30 10:10:00,43.34,43.39,43.21,43.23,83300.0,29.0098,29.0433,28.9228,28.9362,83300.0
2007-07-30 10:15:00,43.21,43.26,43.17,43.26,49500.0,28.9228,28.9563,28.896,28.9563,49500.0
2007-07-30 10:20:00,43.26,43.38,43.26,43.32,32500.0,28.9563,29.0366,28.9563,28.9965,32500.0
2007-07-30 10:25:00,43.32,43.36,43.23,43.32,45800.0,28.9965,29.0232,28.9362,28.9965,45800.0
2007-07-30 10:30:00,43.32,43.36,43.25,43.35,24900.0,28.9965,29.0232,28.9496,29.0165,24900.0
2007-07-30 10:35:00,43.34,43.39,43.26,43.39,41900.0,29.0098,29.0433,28.9563,29.0433,41900.0
2007-07-30 10:40:00,43.36,43.42,43.32,43.35,34400.0,29.0232,29.0634,28.9965,29.0165,34400.0
2007-07-30 10:45:00,43.36,43.38,43.27,43.33,21100.0,29.0232,29.0366,28.963,29.0031,21100.0
2007-07-30 10:50:00,43.33,43.36,43.28,43.36,14700.0,29.0031,29.0232,28.9697,29.0232,14700.0
2007-07-30 10:55:00,43.36,43.41,43.22,43.22,36300.0,29.0232,29.0567,28.9295,28.9295,36300.0
2007-07-30 11:00:00,43.24,43.48,43.23,43.36,90200.0,28.9429,29.1035,28.9362,29.0232,90200.0
2007-07-30 11:05:00,43.36,43.37,43.18,43.29,84100.0,29.0232,29.0299,28.9027,28.9764,84100.0
2007-07-30 11:10:00,43.28,43.28,43.07,43.15,59000.0,28.9697,28.9697,28.8291,28.8827,59000.0
2007-07-30 11:15:00,43.13,43.13,43.02,43.06,47600.0,28.8693,28.8693,28.7956,28.8224,47600.0
2007-07-30 11:20:00,43.07,43.09,43.0,43.03,25100.0,28.8291,28.8425,28.7823,28.8023,25100.0
2007-07-30 11:25:00,43.03,43.06,43.0,43.06,35200.0,28.8023,28.8224,28.7823,28.8224,35200.0
2007-07-30 11:30:00,43.04,43.05,42.93,42.95,22500.0,28.809,28.8157,28.7354,28.7488,22500.0
2007-07-30 11:35:00,42.94,42.99,42.87,42.9,22700.0,28.7421,28.7756,28.6952,28.7153,22700.0
2007-07-30 11:40:00,42.89,42.92,42.85,42.86,44000.0,28.7086,28.7287,28.6819,28.6885,44000.0
2007-07-30 11:45:00,42.87,43.02,42.8,42.98,32200.0,28.6952,28.7956,28.6484,28.7689,32200.0
2007-07-30 11:50:00,42.97,43.01,42.92,43.01,19700.0,28.7622,28.789,28.7287,28.789,19700.0
2007-07-30 11:55:00,42.99,42.99,42.83,42.86,16100.0,28.7756,28.7756,28.6685,28.6885,16100.0
2007-07-30 12:00:00,42.83,42.89,42.79,42.79,21100.0,28.6685,28.7086,28.6417,28.6417,21100.0
2007-07-30 12:05:00,42.81,42.88,42.81,42.85,16600.0,28.6551,28.7019,28.6551,28.6819,16600.0
2007-07-30 12:10:00,42.85,42.9,42.81,42.84,21800.0,28.6819,28.7153,28.6551,28.6752,21800.0
2007-07-30 12:15:00,42.85,42.94,42.85,42.92,14900.0,28.6819,28.7421,28.6819,28.7287,14900.0
2007-07-30 12:20:00,42.91,42.93,42.87,42.9,16300.0,28.722,28.7354,28.6952,28.7153,16300.0
2007-07-30 12:25:00,42.91,43.01,42.91,43.01,38700.0,28.722,28.789,28.722,28.789,38700.0
2007-07-30 12:30:00,43.0,43.01,42.93,42.94,23700.0,28.7823,28.789,28.7354,28.7421,23700.0
2007-07-30 12:35:00,42.96,43.15,42.96,43.12,18700.0,28.7555,28.8827,28.7555,28.8626,18700.0
2007-07-30 12:40:00,43.13,43.2,43.07,43.09,27900.0,28.8693,28.9161,28.8291,28.8425,27900.0
2007-07-30 12:45:00,43.08,43.11,43.05,43.11,10600.0,28.8358,28.8559,28.8157,28.8559,10600.0
2007-07-30 12:50:00,43.11,43.2,43.11,43.14,25600.0,28.8559,28.9161,28.8559,28.876,25600.0
2007-07-30 12:55:00,43.15,43.23,43.1,43.16,56800.0,28.8827,28.9362,28.8492,28.8894,56800.0
2007-07-30 13:00:00,43.16,43.19,43.14,43.19,7700.0,28.8894,28.9094,28.876,28.9094,7700.0
2007-07-30 13:05:00,43.19,43.25,43.19,43.24,20200.0,28.9094,28.9496,28.9094,28.9429,20200.0
2007-07-30 13:10:00,43.24,43.27,43.23,43.24,17200.0,28.9429,28.963,28.9362,28.9429,17200.0
2007-07-30 13:15:00,43.23,43.29,43.23,43.27,30800.0,28.9362,28.9764,28.9362,28.963,30800.0
2007-07-30 13:20:00,43.28,43.37,43.28,43.37,53700.0,28.9697,29.0299,28.9697,29.0299,53700.0
2007-07-30 13:25:00,43.36,43.46,43.36,43.44,50700.0,29.0232,29.0902,29.0232,29.0768,50700.0
2007-07-30 13:30:00,43.43,43.43,43.27,43.3,20200.0,29.0701,29.0701,28.963,28.9831,20200.0
2007-07-30 13:35:00,43.3,43.4,43.3,43.4,21200.0,28.9831,29.05,28.9831,29.05,21200.0
2007-07-30 13:40:00,43.4,43.55,43.39,43.55,20600.0,29.05,29.1504,29.0433,29.1504,20600.0
2007-07-30 13:45:00,43.55,43.69,43.51,43.67,42900.0,29.1504,29.2441,29.1236,29.2307,42900.0
2007-07-30 13:50:00,43.66,43.8,43.66,43.78,64200.0,29.224,29.3177,29.224,29.3044,64200.0
2007-07-30 13:55:00,43.78,43.79,43.67,43.73,28300.0,29.3044,29.311,29.2307,29.2709,28300.0
2007-07-30 14:00:00,43.72,43.72,43.66,43.72,13800.0,29.2642,29.2642,29.224,29.2642,13800.0
2007-07-30 14:05:00,43.72,43.74,43.64,43.71,34200.0,29.2642,29.2776,29.2106,29.2575,34200.0
2007-07-30 14:10:00,43.71,43.74,43.67,43.71,23100.0,29.2575,29.2776,29.2307,29.2575,23100.0
2007-07-30 14:15:00,43.71,43.76,43.68,43.7,24100.0,29.2575,29.291,29.2374,29.2508,24100.0
2007-07-30 14:20:00,43.69,43.72,43.63,43.66,25600.0,29.2441,29.2642,29.204,29.224,25600.0
2007-07-30 14:25:00,43.67,43.67,43.6,43.6,20300.0,29.2307,29.2307,29.1839,29.1839,20300.0
2007-07-30 14:30:00,43.59,43.61,43.47,43.52,40800.0,29.1772,29.1906,29.0969,29.1303,40800.0
2007-07-30 14:35:00,43.52,43.59,43.5,43.58,32300.0,29.1303,29.1772,29.1169,29.1705,32300.0
2007-07-30 14:40:00,43.59,43.69,43.59,43.65,23900.0,29.1772,29.2441,29.1772,29.2173,23900.0
2007-07-30 14:45:00,43.65,43.65,43.52,43.58,26400.0,29.2173,29.2173,29.1303,29.1705,26400.0
2007-07-30 14:50:00,43.53,43.62,43.53,43.6,18300.0,29.137,29.1973,29.137,29.1839,18300.0
2007-07-30 14:55:00,43.6,43.6,43.52,43.57,21400.0,29.1839,29.1839,29.1303,29.1638,21400.0
2007-07-30 15:00:00,43.57,43.66,43.51,43.66,30900.0,29.1638,29.224,29.1236,29.224,30900.0
2007-07-30 15:05:00,43.65,43.74,43.64,43.74,26000.0,29.2173,29.2776,29.2106,29.2776,26000.0
2007-07-30 15:10:00,43.74,43.76,43.66,43.68,38800.0,29.2776,29.291,29.224,29.2374,38800.0
2007-07-30 15:15:00,43.67,43.72,43.66,43.7,20600.0,29.2307,29.2642,29.224,29.2508,20600.0
2007-07-30 15:20:00,43.7,43.75,43.7,43.75,22700.0,29.2508,29.2843,29.2508,29.2843,22700.0
2007-07-30 15:25:00,43.75,43.76,43.7,43.7,28600.0,29.2843,29.291,29.2508,29.2508,28600.0
2007-07-30 15:30:00,43.7,43.71,43.62,43.62,34100.0,29.2508,29.2575,29.1973,29.1973,34100.0
2007-07-30 15:35:00,43.62,43.68,43.62,43.66,40200.0,29.1973,29.2374,29.1973,29.224,40200.0
2007-07-30 15:40:00,43.66,43.68,43.52,43.53,50800.0,29.224,29.2374,29.1303,29.137,50800.0
2007-07-30 15:45:00,43.54,43.55,43.39,43.39,39200.0,29.1437,29.1504,29.0433,29.0433,39200.0
2007-07-30 15:50:00,43.4,43.45,43.36,43.4,48900.0,29.05,29.0835,29.0232,29.05,48900.0
2007-07-30 15:55:00,43.4,43.46,43.39,43.44,66600.0,29.05,29.0902,29.0433,29.0768,66600.0
2007-07-31 09:30:00,44.87,44.87,43.6,43.61,69300.0,30.034,30.034,29.1839,29.1906,69300.0
2007-07-31 09:35:00,43.61,43.99,43.61,43.94,41500.0,29.1906,29.4449,29.1906,29.4115,41500.0
2007-07-31 09:40:00,43.94,44.02,43.83,43.89,30300.0,29.4115,29.465,29.3378,29.378,30300.0
2007-07-31 09:45:00,43.83,43.96,43.8,43.87,46000.0,29.3378,29.4248,29.3177,29.3646,46000.0
2007-07-31 09:50:00,43.89,43.94,43.83,43.93,68000.0,29.378,29.4115,29.3378,29.4048,68000.0
2007-07-31 09:55:00,43.94,43.99,43.88,43.93,73700.0,29.4115,29.4449,29.3713,29.4048,73700.0
2007-07-31 10:00:00,43.95,44.05,43.91,43.91,60500.0,29.4181,29.4851,29.3914,29.3914,60500.0
2007-07-31 10:05:00,43.91,43.91,43.77,43.79,30800.0,29.3914,29.3914,29.2977,29.311,30800.0
2007-07-31 10:10:00,43.8,43.82,43.76,43.79,32900.0,29.3177,29.3311,29.291,29.311,32900.0
2007-07-31 10:15:00,43.79,43.81,43.63,43.7,77100.0,29.311,29.3244,29.204,29.2508,77100.0
2007-07-31 10:20:00,43.69,43.71,43.59,43.62,47600.0,29.2441,29.2575,29.1772,29.1973,47600.0
2007-07-31 10:25:00,43.61,43.7,43.58,43.63,37800.0,29.1906,29.2508,29.1705,29.204,37800.0
2007-07-31 10:30:00,43.61,43.64,43.53,43.62,24600.0,29.1906,29.2106,29.137,29.1973,24600.0
2007-07-31 10:35:00,43.62,43.65,43.51,43.52,40500.0,29.1973,29.2173,29.1236,29.1303,40500.0
2007-07-31 10:40:00,43.52,43.66,43.51,43.64,26800.0,29.1303,29.224,29.1236,29.2106,26800.0
2007-07-31 10:45:00,43.61,43.62,43.51,43.56,27200.0,29.1906,29.1973,29.1236,29.1571,27200.0
2007-07-31 10:50:00,43.55,43.64,43.51,43.59,24400.0,29.1504,29.2106,29.1236,29.1772,24400.0
2007-07-31 10:55:00,43.61,43.68,43.56,43.66,36700.0,29.1906,29.2374,29.1571,29.224,36700.0
2007-07-31 11:00:00,43.64,43.65,43.54,43.63,29400.0,29.2106,29.2173,29.1437,29.204,29400.0
2007-07-31 11:05:00,43.64,43.71,43.62,43.68,32100.0,29.2106,29.2575,29.1973,29.2374,32100.0
2007-07-31 11:10:00,43.68,43.77,43.64,43.66,30900.0,29.2374,29.2977,29.2106,29.224,30900.0
2007-07-31 11:15:00,43.65,43.67,43.61,43.65,30700.0,29.2173,29.2307,29.1906,29.2173,30700.0
2007-07-31 11:20:00,43.64,43.64,43.55,43.58,22500.0,29.2106,29.2106,29.1504,29.1705,22500.0
2007-07-31 11:25:00,43.61,43.68,43.57,43.63,26600.0,29.1906,29.2374,29.1638,29.204,26600.0
2007-07-31 11:30:00,43.64,43.65,43.58,43.58,21600.0,29.2106,29.2173,29.1705,29.1705,21600.0
2007-07-31 11:35:00,43.58,43.59,43.51,43.54,28400.0,29.1705,29.1772,29.1236,29.1437,28400.0
2007-07-31 11:40:00,43.53,43.56,43.51,43.51,17500.0,29.137,29.1571,29.1236,29.1236,17500.0
2007-07-31 11:45:00,43.51,43.53,43.5,43.51,28900.0,29.1236,29.137,29.1169,29.1236,28900.0
2007-07-31 11:50:00,43.53,43.61,43.52,43.57,27600.0,29.137,29.1906,29.1303,29.1638,27600.0
2007-07-31 11:55:00,43.58,43.64,43.56,43.56,26700.0,29.1705,29.2106,29.1571,29.1571,26700.0
2007-07-31 12:00:00,43.57,43.6,43.54,43.56,30500.0,29.1638,29.1839,29.1437,29.1571,30500.0
2007-07-31 12:05:00,43.56,43.57,43.51,43.54,16700.0,29.1571,29.1638,29.1236,29.1437,16700.0
2007-07-31 12:10:00,43.54,43.57,43.46,43.46,25300.0,29.1437,29.1638,29.0902,29.0902,25300.0
2007-07-31 12:15:00,43.46,43.48,43.44,43.46,21800.0,29.0902,29.1035,29.0768,29.0902,21800.0
2007-07-31 12:20:00,43.46,43.62,43.45,43.62,15000.0,29.0902,29.1973,29.0835,29.1973,15000.0
2007-07-31 12:25:00,43.62,43.62,43.56,43.59,18300.0,29.1973,29.1973,29.1571,29.1772,18300.0
2007-07-31 12:30:00,43.61,43.65,43.55,43.56,25400.0,29.1906,29.2173,29.1504,29.1571,25400.0
2007-07-31 12:35:00,43.56,43.59,43.53,43.56,16800.0,29.1571,29.1772,29.137,29.1571,16800.0
2007-07-31 12:40:00,43.57,43.63,43.56,43.6,16200.0,29.1638,29.204,29.1571,29.1839,16200.0
2007-07-31 12:45:00,43.6,43.69,43.59,43.69,17900.0,29.1839,29.2441,29.1772,29.2441,17900.0
2007-07-31 12:50:00,43.69,43.73,43.69,43.7,38000.0,29.2441,29.2709,29.2441,29.2508,38000.0
2007-07-31 12:55:00,43.7,43.79,43.69,43.78,16900.0,29.2508,29.311,29.2441,29.3044,16900.0
2007-07-31 13:00:00,43.78,43.79,43.73,43.74,23000.0,29.3044,29.311,29.2709,29.2776,23000.0
2007-07-31 13:05:00,43.73,43.75,43.66,43.66,23100.0,29.2709,29.2843,29.224,29.224,23100.0
2007-07-31 13:10:00,43.66,43.78,43.66,43.74,30900.0,29.224,29.3044,29.224,29.2776,30900.0
2007-07-31 13:15:00,43.75,43.75,43.66,43.69,16900.0,29.2843,29.2843,29.224,29.2441,16900.0
2007-07-31 13:20:00,43.69,43.76,43.68,43.71,18100.0,29.2441,29.291,29.2374,29.2575,18100.0
2007-07-31 13:25:00,43.71,43.73,43.66,43.69,17500.0,29.2575,29.2709,29.224,29.2441,17500.0
2007-07-31 13:30:00,43.67,43.71,43.65,43.7,19700.0,29.2307,29.2575,29.2173,29.2508,19700.0
2007-07-31 13:35:00,43.68,43.77,43.68,43.77,16400.0,29.2374,29.2977,29.2374,29.2977,16400.0
2007-07-31 13:40:00,43.76,43.77,43.7,43.75,23600.0,29.291,29.2977,29.2508,29.2843,23600.0
2007-07-31 13:45:00,43.72,43.75,43.68,43.7,25000.0,29.2642,29.2843,29.2374,29.2508,25000.0
2007-07-31 13:50:00,43.7,43.7,43.53,43.69,27900.0,29.2508,29.2508,29.137,29.2441,27900.0
2007-07-31 13:55:00,43.69,43.77,43.69,43.71,21500.0,29.2441,29.2977,29.2441,29.2575,21500.0
2007-07-31 14:00:00,43.69,43.76,43.67,43.72,19300.0,29.2441,29.291,29.2307,29.2642,19300.0
2007-07-31 14:05:00,43.7,43.71,43.64,43.64,15500.0,29.2508,29.2575,29.2106,29.2106,15500.0
2007-07-31 14:10:00,43.64,43.71,43.63,43.7,20200.0,29.2106,29.2575,29.204,29.2508,20200.0
2007-07-31 14:15:00,43.69,43.74,43.68,43.72,24100.0,29.2441,29.2776,29.2374,29.2642,24100.0
2007-07-31 14:20:00,43.73,43.73,43.6,43.64,26800.0,29.2709,29.2709,29.1839,29.2106,26800.0
2007-07-31 14:25:00,43.63,43.65,43.53,43.54,28800.0,29.204,29.2173,29.137,29.1437,28800.0
2007-07-31 14:30:00,43.53,43.57,43.51,43.54,57200.0,29.137,29.1638,29.1236,29.1437,57200.0
2007-07-31 14:35:00,43.53,43.55,43.32,43.33,46800.0,29.137,29.1504,28.9965,29.0031,46800.0
2007-07-31 14:40:00,43.34,43.42,43.3,43.38,34200.0,29.0098,29.0634,28.9831,29.0366,34200.0
2007-07-31 14:45:00,43.38,43.47,43.28,43.43,37600.0,29.0366,29.0969,28.9697,29.0701,37600.0
2007-07-31 14:50:00,43.43,43.45,43.36,43.45,43800.0,29.0701,29.0835,29.0232,29.0835,43800.0
2007-07-31 14:55:00,43.45,43.46,43.35,43.42,103700.0,29.0835,29.0902,29.0165,29.0634,103700.0
2007-07-31 15:00:00,43.4,43.52,43.4,43.47,35700.0,29.05,29.1303,29.05,29.0969,35700.0
2007-07-31 15:05:00,43.46,43.46,43.37,43.4,39800.0,29.0902,29.0902,29.0299,29.05,39800.0
2007-07-31 15:10:00,43.41,43.45,43.33,43.33,40300.0,29.0567,29.0835,29.0031,29.0031,40300.0
2007-07-31 15:15:00,43.32,43.38,43.31,43.36,27000.0,28.9965,29.0366,28.9898,29.0232,27000.0
2007-07-31 15:20:00,43.37,43.41,43.34,43.37,33400.0,29.0299,29.0567,29.0098,29.0299,33400.0
2007-07-31 15:25:00,43.37,43.4,43.3,43.31,35400.0,29.0299,29.05,28.9831,28.9898,35400.0
2007-07-31 15:30:00,43.31,43.37,43.27,43.3,47600.0,28.9898,29.0299,28.963,28.9831,47600.0
2007-07-31 15:35:00,43.29,43.36,43.22,43.23,54700.0,28.9764,29.0232,28.9295,28.9362,54700.0
2007-07-31 15:40:00,43.23,43.28,43.12,43.13,81600.0,28.9362,28.9697,28.8626,28.8693,81600.0
2007-07-31 15:45:00,43.15,43.16,43.0,43.04,67000.0,28.8827,28.8894,28.7823,28.809,67000.0
2007-07-31 15:50:00,43.06,43.15,42.93,42.93,100800.0,28.8224,28.8827,28.7354,28.7354,100800.0
2007-07-31 15:55:00,42.93,42.96,42.7,42.75,153900.0,28.7354,28.7555,28.5815,28.6149,153900.0
2007-08-01 09:30:00,43.59,43.59,42.89,43.07,35300.0,29.1772,29.1772,28.7086,28.8291,35300.0
2007-08-01 09:35:00,43.08,43.33,43.08,43.31,22700.0,28.8358,29.0031,28.8358,28.9898,22700.0
2007-08-01 09:40:00,43.35,43.42,43.16,43.27,24200.0,29.0165,29.0634,28.8894,28.963,24200.0
2007-08-01 09:45:00,43.27,43.27,42.87,42.94,23400.0,28.963,28.963,28.6952,28.7421,23400.0
2007-08-01 09:50:00,42.91,42.96,42.7,42.81,54000.0,28.722,28.7555,28.5815,28.6551,54000.0
2007-08-01 09:55:00,42.83,42.86,42.64,42.74,58200.0,28.6685,28.6885,28.5413,28.6082,58200.0
2007-08-01 10:00:00,42.73,43.0,42.72,43.0,46100.0,28.6015,28.7823,28.5948,28.7823,46100.0
2007-08-01 10:05:00,42.98,43.13,42.95,43.07,101100.0,28.7689,28.8693,28.7488,28.8291,101100.0
2007-08-01 10:10:00,43.06,43.13,43.0,43.04,57600.0,28.8224,28.8693,28.7823,28.809,57600.0
2007-08-01 10:15:00,43.02,43.2,43.0,43.15,36600.0,28.7956,28.9161,28.7823,28.8827,36600.0
2007-08-01 10:20:00,43.18,43.23,43.08,43.16,28100.0,28.9027,28.9362,28.8358,28.8894,28100.0
2007-08-01 10:25:00,43.18,43.25,42.96,43.01,41900.0,28.9027,28.9496,28.7555,28.789,41900.0
2007-08-01 10:30:00,43.04,43.17,42.99,43.13,24800.0,28.809,28.896,28.7756,28.8693,24800.0
2007-08-01 10:35:00,43.12,43.13,42.89,43.0,15500.0,28.8626,28.8693,28.7086,28.7823,15500.0
2007-08-01 10:40:00,43.01,43.06,42.92,42.98,18700.0,28.789,28.8224,28.7287,28.7689,18700.0
2007-08-01 10:45:00,42.97,43.0,42.82,42.92,15900.0,28.7622,28.7823,28.6618,28.7287,15900.0
2007-08-01 10:50:00,42.93,43.05,42.91,42.93,27600.0,28.7354,28.8157,28.722,28.7354,27600.0
2007-08-01 10:55:00,42.93,43.04,42.92,42.97,19100.0,28.7354,28.809,28.7287,28.7622,19100.0
2007-08-01 11:00:00,42.93,42.98,42.8,42.97,20600.0,28.7354,28.7689,28.6484,28.7622,20600.0
2007-08-01 11:05:00,42.97,43.18,42.97,43.15,35300.0,28.7622,28.9027,28.7622,28.8827,35300.0
2007-08-01 11:10:00,43.17,43.32,43.04,43.25,32900.0,28.896,28.9965,28.809,28.9496,32900.0
2007-08-01 11:15:00,43.25,43.55,43.2,43.5,54000.0,28.9496,29.1504,28.9161,29.1169,54000.0
2007-08-01 11:20:00,43.49,43.5,43.29,43.3,19400.0,29.1102,29.1169,28.9764,28.9831,19400.0
2007-08-01 11:25:00,43.27,43.47,43.26,43.4,27000.0,28.963,29.0969,28.9563,29.05,27000.0
2007-08-01 11:30:00,43.43,43.49,43.34,43.49,17500.0,29.0701,29.1102,29.0098,29.1102,17500.0
2007-08-01 11:35:00,43.46,43.58,43.42,43.55,31200.0,29.0902,29.1705,29.0634,29.1504,31200.0
2007-08-01 11:40:00,43.56,43.58,43.48,43.53,12500.0,29.1571,29.1705,29.1035,29.137,12500.0
2007-08-01 11:45:00,43.54,43.57,43.49,43.51,11000.0,29.1437,29.1638,29.1102,29.1236,11000.0
2007-08-01 11:50:00,43.5,43.51,43.45,43.47,5000.0,29.1169,29.1236,29.0835,29.0969,5000.0
2007-08-01 11:55:00,43.47,43.69,43.47,43.68,24900.0,29.0969,29.2441,29.0969,29.2374,24900.0
2007-08-01 12:00:00,43.69,43.79,43.65,43.67,28400.0,29.2441,29.311,29.2173,29.2307,28400.0
2007-08-01 12:05:00,43.66,43.76,43.62,43.76,13900.0,29.224,29.291,29.1973,29.291,13900.0
2007-08-01 12:10:00,43.76,43.82,43.65,43.74,24100.0,29.291,29.3311,29.2173,29.2776,24100.0
2007-08-01 12:15:00,43.74,43.93,43.74,43.89,23100.0,29.2776,29.4048,29.2776,29.378,23100.0
2007-08-01 12:20:00,43.89,43.93,43.8,43.82,13700.0,29.378,29.4048,29.3177,29.3311,13700.0
2007-08-01 12:25:00,43.8,43.81,43.73,43.77,22300.0,29.3177,29.3244,29.2709,29.2977,22300.0
2007-08-01 12:30:00,43.76,43.81,43.73,43.81,24100.0,29.291,29.3244,29.2709,29.3244,24100.0
2007-08-01 12:35:00,43.82,43.88,43.78,43.81,10400.0,29.3311,29.3713,29.3044,29.3244,10400.0
2007-08-01 12:40:00,43.79,43.81,43.74,43.75,9900.0,29.311,29.3244,29.2776,29.2843,9900.0
2007-08-01 12:45:00,43.77,43.82,43.77,43.78,15300.0,29.2977,29.3311,29.2977,29.3044,15300.0
2007-08-01 12:50:00,43.77,43.78,43.66,43.71,33300.0,29.2977,29.3044,29.224,29.2575,33300.0
2007-08-01 12:55:00,43.71,43.77,43.65,43.77,17700.0,29.2575,29.2977,29.2173,29.2977,17700.0
2007-08-01 13:00:00,43.76,43.77,43.64,43.66,15200.0,29.291,29.2977,29.2106,29.224,15200.0
2007-08-01 13:05:00,43.66,43.66,43.57,43.58,9800.0,29.224,29.224,29.1638,29.1705,9800.0
2007-08-01 13:10:00,43.6,43.6,43.55,43.55,4100.0,29.1839,29.1839,29.1504,29.1504,4100.0
2007-08-01 13:15:00,43.53,43.56,43.46,43.52,17200.0,29.137,29.1571,29.0902,29.1303,17200.0
2007-08-01 13:20:00,43.52,43.58,43.39,43.39,14500.0,29.1303,29.1705,29.0433,29.0433,14500.0
2007-08-01 13:25:00,43.39,43.53,43.39,43.48,11400.0,29.0433,29.137,29.0433,29.1035,11400.0
2007-08-01 13:30:00,43.48,43.54,43.48,43.49,7000.0,29.1035,29.1437,29.1035,29.1102,7000.0
2007-08-01 13:35:00,43.52,43.54,43.44,43.46,14000.0,29.1303,29.1437,29.0768,29.0902,14000.0
2007-08-01 13:40:00,43.49,43.61,43.48,43.51,16300.0,29.1102,29.1906,29.1035,29.1236,16300.0
2007-08-01 13:45:00,43.52,43.54,43.45,43.49,14300.0,29.1303,29.1437,29.0835,29.1102,14300.0
2007-08-01 13:50:00,43.48,43.54,43.46,43.53,11200.0,29.1035,29.1437,29.0902,29.137,11200.0
2007-08-01 13:55:00,43.52,43.55,43.5,43.51,7700.0,29.1303,29.1504,29.1169,29.1236,7700.0
2007-08-01 14:00:00,43.51,43.53,43.47,43.51,17000.0,29.1236,29.137,29.0969,29.1236,17000.0
2007-08-01 14:05:00,43.53,43.6,43.48,43.51,13300.0,29.137,29.1839,29.1035,29.1236,13300.0
2007-08-01 14:10:00,43.51,43.56,43.47,43.5,9400.0,29.1236,29.1571,29.0969,29.1169,9400.0
2007-08-01 14:15:00,43.5,43.5,43.4,43.43,15700.0,29.1169,29.1169,29.05,29.0701,15700.0
2007-08-01 14:20:00,43.45,43.5,43.43,43.43,15400.0,29.0835,29.1169,29.0701,29.0701,15400.0
2007-08-01 14:25:00,43.44,43.48,43.4,43.45,12000.0,29.0768,29.1035,29.05,29.0835,12000.0
2007-08-01 14:30:00,43.43,43.54,43.43,43.49,15800.0,29.0701,29.1437,29.0701,29.1102,15800.0
2007-08-01 14:35:00,43.5,43.58,43.44,43.48,20000.0,29.1169,29.1705,29.0768,29.1035,20000.0
2007-08-01 14:40:00,43.5,43.54,43.46,43.5,51800.0,29.1169,29.1437,29.0902,29.1169,51800.0
2007-08-01 14:45:00,43.49,43.61,43.48,43.57,45700.0,29.1102,29.1906,29.1035,29.1638,45700.0
2007-08-01 14:50:00,43.57,43.62,43.5,43.54,19900.0,29.1638,29.1973,29.1169,29.1437,19900.0
2007-08-01 14:55:00,43.53,43.53,43.27,43.39,49500.0,29.137,29.137,28.963,29.0433,49500.0
2007-08-01 15:00:00,43.39,43.5,43.34,43.37,36400.0,29.0433,29.1169,29.0098,29.0299,36400.0
2007-08-01 15:05:00,43.34,43.37,43.19,43.26,37300.0,29.0098,29.0299,28.9094,28.9563,37300.0
2007-08-01 15:10:00,43.24,43.3,43.06,43.25,38400.0,28.9429,28.9831,28.8224,28.9496,38400.0
2007-08-01 15:15:00,43.3,43.36,43.16,43.3,38000.0,28.9831,29.0232,28.8894,28.9831,38000.0
2007-08-01 15:20:00,43.3,43.31,43.24,43.25,36000.0,28.9831,28.9898,28.9429,28.9496,36000.0
2007-08-01 15:25:00,43.26,43.37,43.2,43.3,30900.0,28.9563,29.0299,28.9161,28.9831,30900.0
2007-08-01 15:30:00,43.31,43.37,43.22,43.28,45400.0,28.9898,29.0299,28.9295,28.9697,45400.0
2007-08-01 15:35:00,43.28,43.48,43.26,43.48,31900.0,28.9697,29.1035,28.9563,29.1035,31900.0
2007-08-01 15:40:00,43.49,43.71,43.41,43.71,59800.0,29.1102,29.2575,29.0567,29.2575,59800.0
2007-08-01 15:45:00,43.7,43.81,43.61,43.79,46700.0,29.2508,29.3244,29.1906,29.311,46700.0
2007-08-01 15:50:00,43.78,44.13,43.75,44.11,61200.0,29.3044,29.5386,29.2843,29.5252,61200.0
2007-08-01 15:55:00,44.11,44.38,44.08,44.29,99500.0,29.5252,29.706,29.5052,29.6457,99500.0
2007-08-02 09:30:00,44.36,44.5,44.31,44.41,47900.0,29.6926,29.7863,29.6591,29.726,47900.0
2007-08-02 09:35:00,44.41,44.44,44.3,44.31,19000.0,29.726,29.7461,29.6524,29.6591,19000.0
2007-08-02 09:40:00,44.37,44.49,44.35,44.36,43500.0,29.6993,29.7796,29.6859,29.6926,43500.0
2007-08-02 09:45:00,44.35,44.48,44.33,44.43,62100.0,29.6859,29.7729,29.6725,29.7394,62100.0
2007-08-02 09:50:00,44.47,44.6,44.43,44.59,40400.0,29.7662,29.8532,29.7394,29.8465,40400.0
2007-08-02 09:55:00,44.56,44.69,44.53,44.56,37800.0,29.8265,29.9135,29.8064,29.8265,37800.0
2007-08-02 10:00:00,44.54,44.55,44.4,44.4,29100.0,29.8131,29.8198,29.7194,29.7194,29100.0
2007-08-02 10:05:00,44.41,44.45,44.31,44.36,31100.0,29.726,29.7528,29.6591,29.6926,31100.0
2007-08-02 10:10:00,44.37,44.48,44.35,44.46,20600.0,29.6993,29.7729,29.6859,29.7595,20600.0
2007-08-02 10:15:00,44.46,44.51,44.39,44.45,19200.0,29.7595,29.793,29.7127,29.7528,19200.0
2007-08-02 10:20:00,44.44,44.47,44.36,44.4,18500.0,29.7461,29.7662,29.6926,29.7194,18500.0
2007-08-02 10:25:00,44.37,44.42,44.32,44.38,19500.0,29.6993,29.7327,29.6658,29.706,19500.0
2007-08-02 10:30:00,44.35,44.43,44.33,44.33,26600.0,29.6859,29.7394,29.6725,29.6725,26600.0
2007-08-02 10:35:00,44.32,44.36,44.3,44.31,22200.0,29.6658,29.6926,29.6524,29.6591,22200.0
2007-08-02 10:40:00,44.31,44.34,44.26,44.32,24900.0,29.6591,29.6792,29.6256,29.6658,24900.0
2007-08-02 10:45:00,44.32,44.33,44.26,44.31,15500.0,29.6658,29.6725,29.6256,29.6591,15500.0
2007-08-02 10:50:00,44.33,44.33,44.26,44.3,19200.0,29.6725,29.6725,29.6256,29.6524,19200.0
2007-08-02 10:55:00,44.3,44.3,44.25,44.27,28800.0,29.6524,29.6524,29.619,29.6323,28800.0
2007-08-02 11:00:00,44.27,44.3,44.08,44.12,29800.0,29.6323,29.6524,29.5052,29.5319,29800.0
2007-08-02 11:05:00,44.11,44.12,44.02,44.02,30800.0,29.5252,29.5319,29.465,29.465,30800.0
2007-08-02 11:10:00,44.0,44.08,44.0,44.05,26200.0,29.4516,29.5052,29.4516,29.4851,26200.0
2007-08-02 11:15:00,44.05,44.05,44.0,44.02,13600.0,29.4851,29.4851,29.4516,29.465,13600.0
2007-08-02 11:20:00,44.02,44.08,43.97,44.07,22400.0,29.465,29.5052,29.4315,29.4985,22400.0
2007-08-02 11:25:00,44.05,44.18,44.04,44.17,15700.0,29.4851,29.5721,29.4784,29.5654,15700.0
2007-08-02 11:30:00,44.16,44.19,44.12,44.12,12000.0,29.5587,29.5788,29.5319,29.5319,12000.0
2007-08-02 11:35:00,44.14,44.14,44.06,44.11,19400.0,29.5453,29.5453,29.4918,29.5252,19400.0
2007-08-02 11:40:00,44.11,44.13,44.08,44.09,13600.0,29.5252,29.5386,29.5052,29.5119,13600.0
2007-08-02 11:45:00,44.09,44.13,44.08,44.13,9500.0,29.5119,29.5386,29.5052,29.5386,9500.0
2007-08-02 11:50:00,44.11,44.14,44.05,44.09,22600.0,29.5252,29.5453,29.4851,29.5119,22600.0
2007-08-02 11:55:00,44.1,44.24,44.09,44.24,22500.0,29.5185,29.6123,29.5119,29.6123,22500.0
2007-08-02 12:00:00,44.24,44.27,44.16,44.21,11300.0,29.6123,29.6323,29.5587,29.5922,11300.0
2007-08-02 12:05:00,44.2,44.2,44.15,44.18,15400.0,29.5855,29.5855,29.552,29.5721,15400.0
2007-08-02 12:10:00,44.18,44.28,44.16,44.28,22200.0,29.5721,29.639,29.5587,29.639,22200.0
2007-08-02 12:15:00,44.26,44.27,44.19,44.25,23100.0,29.6256,29.6323,29.5788,29.619,23100.0
2007-08-02 12:20:00,44.22,44.22,44.19,44.21,17100.0,29.5989,29.5989,29.5788,29.5922,17100.0
2007-08-02 12:25:00,44.19,44.21,44.19,44.19,17800.0,29.5788,29.5922,29.5788,29.5788,17800.0
2007-08-02 12:30:00,44.19,44.26,44.16,44.23,26600.0,29.5788,29.6256,29.5587,29.6056,26600.0
2007-08-02 12:35:00,44.23,44.25,44.2,44.25,11400.0,29.6056,29.619,29.5855,29.619,11400.0
2007-08-02 12:40:00,44.26,44.26,44.17,44.19,11100.0,29.6256,29.6256,29.5654,29.5788,11100.0
2007-08-02 12:45:00,44.18,44.2,44.12,44.16,19700.0,29.5721,29.5855,29.5319,29.5587,19700.0
2007-08-02 12:50:00,44.17,44.17,44.12,44.12,15200.0,29.5654,29.5654,29.5319,29.5319,15200.0
2007-08-02 12:55:00,44.13,44.15,44.05,44.08,24500.0,29.5386,29.552,29.4851,29.5052,24500.0
2007-08-02 13:00:00,44.09,44.13,44.03,44.05,43400.0,29.5119,29.5386,29.4717,29.4851,43400.0
2007-08-02 13:05:00,44.02,44.05,43.94,44.01,21600.0,29.465,29.4851,29.4115,29.4583,21600.0
2007-08-02 13:10:00,44.02,44.05,43.99,44.05,22800.0,29.465,29.4851,29.4449,29.4851,22800.0
2007-08-02 13:15:00,44.03,44.14,43.99,44.14,33800.0,29.4717,29.5453,29.4449,29.5453,33800.0
2007-08-02 13:20:00,44.14,44.15,44.0,44.03,34700.0,29.5453,29.552,29.4516,29.4717,34700.0
2007-08-02 13:25:00,44.06,44.16,44.01,44.14,24800.0,29.4918,29.5587,29.4583,29.5453,24800.0
2007-08-02 13:30:00,44.16,44.24,44.08,44.24,31100.0,29.5587,29.6123,29.5052,29.6123,31100.0
2007-08-02 13:35:00,44.23,44.23,44.13,44.2,32800.0,29.6056,29.6056,29.5386,29.5855,32800.0
2007-08-02 13:40:00,44.19,44.2,44.13,44.15,17300.0,29.5788,29.5855,29.5386,29.552,17300.0
2007-08-02 13:45:00,44.15,44.18,44.06,44.07,15800.0,29.552,29.5721,29.4918,29.4985,15800.0
2007-08-02 13:50:00,44.07,44.18,44.05,44.17,32700.0,29.4985,29.5721,29.4851,29.5654,32700.0
2007-08-02 13:55:00,44.16,44.17,44.1,44.1,15400.0,29.5587,29.5654,29.5185,29.5185,15400.0
2007-08-02 14:00:00,44.11,44.17,44.08,44.15,30900.0,29.5252,29.5654,29.5052,29.552,30900.0
2007-08-02 14:05:00,44.14,44.16,44.08,44.12,25000.0,29.5453,29.5587,29.5052,29.5319,25000.0
2007-08-02 14:10:00,44.13,44.14,44.05,44.06,25500.0,29.5386,29.5453,29.4851,29.4918,25500.0
2007-08-02 14:15:00,44.06,44.06,43.99,44.01,31700.0,29.4918,29.4918,29.4449,29.4583,31700.0
2007-08-02 14:20:00,44.01,44.04,43.95,43.95,22700.0,29.4583,29.4784,29.4181,29.4181,22700.0
2007-08-02 14:25:00,43.95,43.96,43.84,43.88,26500.0,29.4181,29.4248,29.3445,29.3713,26500.0
2007-08-02 14:30:00,43.89,43.99,43.88,43.9,27600.0,29.378,29.4449,29.3713,29.3847,27600.0
2007-08-02 14:35:00,43.9,43.96,43.85,43.86,55500.0,29.3847,29.4248,29.3512,29.3579,55500.0
2007-08-02 14:40:00,43.86,43.95,43.84,43.9,28900.0,29.3579,29.4181,29.3445,29.3847,28900.0
2007-08-02 14:45:00,43.89,43.98,43.88,43.96,20800.0,29.378,29.4382,29.3713,29.4248,20800.0
2007-08-02 14:50:00,43.95,43.98,43.9,43.92,18700.0,29.4181,29.4382,29.3847,29.3981,18700.0
2007-08-02 14:55:00,43.92,43.98,43.89,43.95,30600.0,29.3981,29.4382,29.378,29.4181,30600.0
2007-08-02 15:00:00,43.97,44.05,43.9,44.03,29200.0,29.4315,29.4851,29.3847,29.4717,29200.0
2007-08-02 15:05:00,44.02,44.16,43.99,44.14,34500.0,29.465,29.5587,29.4449,29.5453,34500.0
2007-08-02 15:10:00,44.15,44.2,44.1,44.11,31800.0,29.552,29.5855,29.5185,29.5252,31800.0
2007-08-02 15:15:00,44.11,44.16,44.07,44.1,23400.0,29.5252,29.5587,29.4985,29.5185,23400.0
2007-08-02 15:20:00,44.11,44.19,44.11,44.19,33400.0,29.5252,29.5788,29.5252,29.5788,33400.0
2007-08-02 15:25:00,44.19,44.42,44.18,44.39,41100.0,29.5788,29.7327,29.5721,29.7127,41100.0
2007-08-02 15:30:00,44.38,44.44,44.3,44.32,52800.0,29.706,29.7461,29.6524,29.6658,52800.0
2007-08-02 15:35:00,44.32,44.33,44.24,44.27,142900.0,29.6658,29.6725,29.6123,29.6323,142900.0
2007-08-02 15:40:00,44.28,44.29,44.2,44.21,88100.0,29.639,29.6457,29.5855,29.5922,88100.0
2007-08-02 15:45:00,44.21,44.33,44.2,44.31,108100.0,29.5922,29.6725,29.5855,29.6591,108100.0
2007-08-02 15:50:00,44.31,44.39,44.21,44.22,68000.0,29.6591,29.7127,29.5922,29.5989,68000.0
2007-08-02 15:55:00,44.22,44.27,44.17,44.27,73600.0,29.5989,29.6323,29.5654,29.6323,73600.0
2007-08-03 09:30:00,44.5,45.92,44.5,45.29,109300.0,29.7863,30.7368,29.7863,30.3151,109300.0
2007-08-03 09:35:00,45.3,45.35,45.13,45.25,52300.0,30.3218,30.3552,30.208,30.2883,52300.0
2007-08-03 09:40:00,45.23,45.27,44.99,45.04,61800.0,30.2749,30.3017,30.1143,30.1477,61800.0
2007-08-03 09:45:00,45.04,45.14,44.95,44.97,53400.0,30.1477,30.2147,30.0875,30.1009,53400.0
2007-08-03 09:50:00,44.98,45.08,44.73,44.81,56600.0,30.1076,30.1745,29.9402,29.9938,56600.0
2007-08-03 09:55:00,44.81,44.82,44.48,44.59,66500.0,29.9938,30.0005,29.7729,29.8465,66500.0
2007-08-03 10:00:00,44.6,44.6,44.32,44.49,69200.0,29.8532,29.8532,29.6658,29.7796,69200.0
2007-08-03 10:05:00,44.49,44.61,44.4,44.61,57800.0,29.7796,29.8599,29.7194,29.8599,57800.0
2007-08-03 10:10:00,44.59,44.81,44.59,44.74,34200.0,29.8465,29.9938,29.8465,29.9469,34200.0
2007-08-03 10:15:00,44.73,44.8,44.67,44.78,28500.0,29.9402,29.9871,29.9001,29.9737,28500.0
2007-08-03 10:20:00,44.78,44.8,44.72,44.76,34600.0,29.9737,29.9871,29.9335,29.9603,34600.0
2007-08-03 10:25:00,44.77,44.77,44.67,44.74,29000.0,29.967,29.967,29.9001,29.9469,29000.0
2007-08-03 10:30:00,44.74,44.78,44.54,44.61,36600.0,29.9469,29.9737,29.8131,29.8599,36600.0
2007-08-03 10:35:00,44.6,44.62,44.49,44.55,37100.0,29.8532,29.8666,29.7796,29.8198,37100.0
2007-08-03 10:40:00,44.53,44.62,44.48,44.55,30900.0,29.8064,29.8666,29.7729,29.8198,30900.0
2007-08-03 10:45:00,44.55,44.56,44.36,44.46,27200.0,29.8198,29.8265,29.6926,29.7595,27200.0
2007-08-03 10:50:00,44.46,44.57,44.46,44.54,23100.0,29.7595,29.8331,29.7595,29.8131,23100.0
2007-08-03 10:55:00,44.54,44.6,44.5,44.54,20300.0,29.8131,29.8532,29.7863,29.8131,20300.0
2007-08-03 11:00:00,44.56,44.7,44.52,44.7,19800.0,29.8265,29.9202,29.7997,29.9202,19800.0
2007-08-03 11:05:00,44.72,44.77,44.66,44.74,27300.0,29.9335,29.967,29.8934,29.9469,27300.0
2007-08-03 11:10:00,44.72,44.89,44.69,44.77,49900.0,29.9335,30.0473,29.9135,29.967,49900.0
2007-08-03 11:15:00,44.78,44.8,44.74,44.78,68000.0,29.9737,29.9871,29.9469,29.9737,68000.0
2007-08-03 11:20:00,44.78,44.82,44.73,44.74,50700.0,29.9737,30.0005,29.9402,29.9469,50700.0
2007-08-03 11:25:00,44.74,44.79,44.59,44.64,80400.0,29.9469,29.9804,29.8465,29.88,80400.0
2007-08-03 11:30:00,44.62,44.7,44.61,44.67,17500.0,29.8666,29.9202,29.8599,29.9001,17500.0
2007-08-03 11:35:00,44.69,44.76,44.62,44.76,19700.0,29.9135,29.9603,29.8666,29.9603,19700.0
2007-08-03 11:40:00,44.73,44.83,44.73,44.79,24600.0,29.9402,30.0072,29.9402,29.9804,24600.0
2007-08-03 11:45:00,44.8,44.89,44.75,44.85,20500.0,29.9871,30.0473,29.9536,30.0206,20500.0
2007-08-03 11:50:00,44.85,44.9,44.64,44.65,25100.0,30.0206,30.054,29.88,29.8867,25100.0
2007-08-03 11:55:00,44.65,44.74,44.6,44.6,96400.0,29.8867,29.9469,29.8532,29.8532,96400.0
2007-08-03 12:00:00,44.58,44.63,44.49,44.52,27600.0,29.8398,29.8733,29.7796,29.7997,27600.0
2007-08-03 12:05:00,44.5,44.6,44.35,44.58,68300.0,29.7863,29.8532,29.6859,29.8398,68300.0
2007-08-03 12:10:00,44.57,44.64,44.47,44.52,38600.0,29.8331,29.88,29.7662,29.7997,38600.0
2007-08-03 12:15:00,44.52,44.55,44.43,44.45,71600.0,29.7997,29.8198,29.7394,29.7528,71600.0
2007-08-03 12:20:00,44.47,44.49,44.15,44.2,41000.0,29.7662,29.7796,29.552,29.5855,41000.0
2007-08-03 12:25:00,44.21,44.27,44.16,44.16,29900.0,29.5922,29.6323,29.5587,29.5587,29900.0
2007-08-03 12:30:00,44.17,44.17,44.09,44.1,27800.0,29.5654,29.5654,29.5119,29.5185,27800.0
2007-08-03 12:35:00,44.09,44.24,44.09,44.23,32300.0,29.5119,29.6123,29.5119,29.6056,32300.0
2007-08-03 12:40:00,44.23,44.23,44.16,44.16,22300.0,29.6056,29.6056,29.5587,29.5587,22300.0
2007-08-03 12:45:00,44.15,44.15,44.04,44.06,21600.0,29.552,29.552,29.4784,29.4918,21600.0
2007-08-03 12:50:00,44.06,44.07,43.96,43.96,50300.0,29.4918,29.4985,29.4248,29.4248,50300.0
2007-08-03 12:55:00,43.96,43.99,43.8,43.92,36800.0,29.4248,29.4449,29.3177,29.3981,36800.0
2007-08-03 13:00:00,43.92,44.06,43.92,44.04,14500.0,29.3981,29.4918,29.3981,29.4784,14500.0
2007-08-03 13:05:00,44.02,44.09,43.96,44.08,41800.0,29.465,29.5119,29.4248,29.5052,41800.0
2007-08-03 13:10:00,44.07,44.1,44.05,44.07,47100.0,29.4985,29.5185,29.4851,29.4985,47100.0
2007-08-03 13:15:00,44.07,44.1,44.04,44.07,103300.0,29.4985,29.5185,29.4784,29.4985,103300.0
2007-08-03 13:20:00,44.06,44.28,44.06,44.22,27900.0,29.4918,29.639,29.4918,29.5989,27900.0
2007-08-03 13:25:00,44.21,44.27,44.21,44.21,17800.0,29.5922,29.6323,29.5922,29.5922,17800.0
2007-08-03 13:30:00,44.22,44.25,44.17,44.23,28600.0,29.5989,29.619,29.5654,29.6056,28600.0
2007-08-03 13:35:00,44.23,44.26,44.18,44.2,18800.0,29.6056,29.6256,29.5721,29.5855,18800.0
2007-08-03 13:40:00,44.2,44.29,44.19,44.27,22700.0,29.5855,29.6457,29.5788,29.6323,22700.0
2007-08-03 13:45:00,44.27,44.27,44.2,44.23,16200.0,29.6323,29.6323,29.5855,29.6056,16200.0
2007-08-03 13:50:00,44.24,44.28,44.24,44.28,11400.0,29.6123,29.639,29.6123,29.639,11400.0
2007-08-03 13:55:00,44.28,44.39,44.27,44.35,25300.0,29.639,29.7127,29.6323,29.6859,25300.0
2007-08-03 14:00:00,44.37,44.58,44.35,44.58,31700.0,29.6993,29.8398,29.6859,29.8398,31700.0
2007-08-03 14:05:00,44.56,44.62,44.54,44.62,69800.0,29.8265,29.8666,29.8131,29.8666,69800.0
2007-08-03 14:10:00,44.62,44.64,44.51,44.56,52100.0,29.8666,29.88,29.793,29.8265,52100.0
2007-08-03 14:15:00,44.56,44.57,44.41,44.42,50200.0,29.8265,29.8331,29.726,29.7327,50200.0
2007-08-03 14:20:00,44.44,44.47,44.35,44.36,49100.0,29.7461,29.7662,29.6859,29.6926,49100.0
2007-08-03 14:25:00,44.35,44.35,44.1,44.1,51300.0,29.6859,29.6859,29.5185,29.5185,51300.0
2007-08-03 14:30:00,44.1,44.23,44.09,44.17,47500.0,29.5185,29.6056,29.5119,29.5654,47500.0
2007-08-03 14:35:00,44.18,44.24,44.15,44.19,27200.0,29.5721,29.6123,29.552,29.5788,27200.0
2007-08-03 14:40:00,44.19,44.24,44.08,44.08,38700.0,29.5788,29.6123,29.5052,29.5052,38700.0
2007-08-03 14:45:00,44.09,44.11,44.04,44.07,48500.0,29.5119,29.5252,29.4784,29.4985,48500.0
2007-08-03 14:50:00,44.06,44.21,44.05,44.1,32900.0,29.4918,29.5922,29.4851,29.5185,32900.0
2007-08-03 14:55:00,44.11,44.12,44.01,44.03,53600.0,29.5252,29.5319,29.4583,29.4717,53600.0
2007-08-03 15:00:00,44.02,44.05,43.81,43.95,59100.0,29.465,29.4851,29.3244,29.4181,59100.0
2007-08-03 15:05:00,43.94,43.99,43.8,43.83,51500.0,29.4115,29.4449,29.3177,29.3378,51500.0
2007-08-03 15:10:00,43.83,43.94,43.77,43.81,41500.0,29.3378,29.4115,29.2977,29.3244,41500.0
2007-08-03 15:15:00,43.81,43.89,43.7,43.78,61400.0,29.3244,29.378,29.2508,29.3044,61400.0
2007-08-03 15:20:00,43.77,43.86,43.75,43.8,80200.0,29.2977,29.3579,29.2843,29.3177,80200.0
2007-08-03 15:25:00,43.8,43.9,43.73,43.74,80100.0,29.3177,29.3847,29.2709,29.2776,80100.0
2007-08-03 15:30:00,43.74,43.83,43.71,43.8,92800.0,29.2776,29.3378,29.2575,29.3177,92800.0
2007-08-03 15:35:00,43.82,43.82,43.51,43.51,64200.0,29.3311,29.3311,29.1236,29.1236,64200.0
2007-08-03 15:40:00,43.51,43.51,43.35,43.4,100000.0,29.1236,29.1236,29.0165,29.05,100000.0
2007-08-03 15:45:00,43.39,43.46,43.19,43.19,76600.0,29.0433,29.0902,28.9094,28.9094,76600.0
2007-08-03 15:50:00,43.21,43.22,43.06,43.08,64900.0,28.9228,28.9295,28.8224,28.8358,64900.0
2007-08-03 15:55:00,43.06,43.14,42.83,42.84,110500.0,28.8224,28.876,28.6685,28.6752,110500.0
2007-08-06 09:30:00,43.8,43.89,43.54,43.8,84300.0,29.3177,29.378,29.1437,29.3177,84300.0
2007-08-06 09:35:00,43.76,44.0,43.69,43.8,31000.0,29.291,29.4516,29.2441,29.3177,31000.0
2007-08-06 09:40:00,43.8,44.0,43.77,43.86,49200.0,29.3177,29.4516,29.2977,29.3579,49200.0
2007-08-06 09:45:00,43.86,43.95,43.81,43.81,41300.0,29.3579,29.4181,29.3244,29.3244,41300.0
2007-08-06 09:50:00,43.8,43.84,43.7,43.77,71800.0,29.3177,29.3445,29.2508,29.2977,71800.0
2007-08-06 09:55:00,43.79,43.87,43.52,43.63,126900.0,29.311,29.3646,29.1303,29.204,126900.0
2007-08-06 10:00:00,43.65,43.7,43.55,43.57,41200.0,29.2173,29.2508,29.1504,29.1638,41200.0
2007-08-06 10:05:00,43.51,43.68,43.5,43.67,42800.0,29.1236,29.2374,29.1169,29.2307,42800.0
2007-08-06 10:10:00,43.61,43.7,43.53,43.68,18400.0,29.1906,29.2508,29.137,29.2374,18400.0
2007-08-06 10:15:00,43.68,43.83,43.64,43.65,30200.0,29.2374,29.3378,29.2106,29.2173,30200.0
2007-08-06 10:20:00,43.65,43.87,43.64,43.68,43900.0,29.2173,29.3646,29.2106,29.2374,43900.0
2007-08-06 10:25:00,43.67,43.68,43.37,43.39,28200.0,29.2307,29.2374,29.0299,29.0433,28200.0
2007-08-06 10:30:00,43.37,43.38,42.86,42.92,81100.0,29.0299,29.0366,28.6885,28.7287,81100.0
2007-08-06 10:35:00,42.9,42.92,42.83,42.88,70400.0,28.7153,28.7287,28.6685,28.7019,70400.0
2007-08-06 10:40:00,42.87,42.9,42.78,42.83,44200.0,28.6952,28.7153,28.635,28.6685,44200.0
2007-08-06 10:45:00,42.83,42.93,42.77,42.84,43700.0,28.6685,28.7354,28.6283,28.6752,43700.0
2007-08-06 10:50:00,42.83,42.85,42.58,42.75,57300.0,28.6685,28.6819,28.5011,28.6149,57300.0
2007-08-06 10:55:00,42.75,42.89,42.73,42.83,41200.0,28.6149,28.7086,28.6015,28.6685,41200.0
2007-08-06 11:00:00,42.83,43.04,42.83,42.91,32400.0,28.6685,28.809,28.6685,28.722,32400.0
2007-08-06 11:05:00,42.92,43.0,42.91,42.94,20700.0,28.7287,28.7823,28.722,28.7421,20700.0
2007-08-06 11:10:00,42.94,42.99,42.91,42.99,25200.0,28.7421,28.7756,28.722,28.7756,25200.0
2007-08-06 11:15:00,42.98,43.26,42.98,43.2,27600.0,28.7689,28.9563,28.7689,28.9161,27600.0
2007-08-06 11:20:00,43.2,43.37,43.17,43.36,30400.0,28.9161,29.0299,28.896,29.0232,30400.0
2007-08-06 11:25:00,43.34,43.47,43.34,43.45,23400.0,29.0098,29.0969,29.0098,29.0835,23400.0
2007-08-06 11:30:00,43.44,43.45,43.3,43.33,16500.0,29.0768,29.0835,28.9831,29.0031,16500.0
2007-08-06 11:35:00,43.34,43.37,43.29,43.3,15100.0,29.0098,29.0299,28.9764,28.9831,15100.0
2007-08-06 11:40:00,43.3,43.35,43.3,43.31,15600.0,28.9831,29.0165,28.9831,28.9898,15600.0
2007-08-06 11:45:00,43.33,43.58,43.32,43.56,26800.0,29.0031,29.1705,28.9965,29.1571,26800.0
2007-08-06 11:50:00,43.55,43.65,43.55,43.6,24500.0,29.1504,29.2173,29.1504,29.1839,24500.0
2007-08-06 11:55:00,43.61,43.62,43.52,43.59,24300.0,29.1906,29.1973,29.1303,29.1772,24300.0
2007-08-06 12:00:00,43.61,43.62,43.52,43.55,19300.0,29.1906,29.1973,29.1303,29.1504,19300.0
2007-08-06 12:05:00,43.57,43.6,43.53,43.58,23100.0,29.1638,29.1839,29.137,29.1705,23100.0
2007-08-06 12:10:00,43.59,43.6,43.57,43.6,10600.0,29.1772,29.1839,29.1638,29.1839,10600.0
2007-08-06 12:15:00,43.59,43.61,43.52,43.53,12300.0,29.1772,29.1906,29.1303,29.137,12300.0
2007-08-06 12:20:00,43.53,43.57,43.49,43.5,13900.0,29.137,29.1638,29.1102,29.1169,13900.0
2007-08-06 12:25:00,43.51,43.59,43.49,43.58,14500.0,29.1236,29.1772,29.1102,29.1705,14500.0
2007-08-06 12:30:00,43.57,43.64,43.57,43.62,14000.0,29.1638,29.2106,29.1638,29.1973,14000.0
2007-08-06 12:35:00,43.63,43.72,43.62,43.72,31600.0,29.204,29.2642,29.1973,29.2642,31600.0
2007-08-06 12:40:00,43.72,43.75,43.63,43.73,26600.0,29.2642,29.2843,29.204,29.2709,26600.0
2007-08-06 12:45:00,43.73,43.77,43.67,43.7,21600.0,29.2709,29.2977,29.2307,29.2508,21600.0
2007-08-06 12:50:00,43.71,43.79,43.67,43.72,24800.0,29.2575,29.311,29.2307,29.2642,24800.0
2007-08-06 12:55:00,43.7,43.72,43.68,43.7,12900.0,29.2508,29.2642,29.2374,29.2508,12900.0
2007-08-06 13:00:00,43.69,43.7,43.65,43.66,13000.0,29.2441,29.2508,29.2173,29.224,13000.0
2007-08-06 13:05:00,43.68,43.75,43.53,43.53,30000.0,29.2374,29.2843,29.137,29.137,30000.0
2007-08-06 13:10:00,43.53,43.55,43.45,43.52,23400.0,29.137,29.1504,29.0835,29.1303,23400.0
2007-08-06 13:15:00,43.52,43.53,43.41,43.47,22800.0,29.1303,29.137,29.0567,29.0969,22800.0
2007-08-06 13:20:00,43.46,43.5,43.45,43.49,15500.0,29.0902,29.1169,29.0835,29.1102,15500.0
2007-08-06 13:25:00,43.49,43.57,43.44,43.57,17200.0,29.1102,29.1638,29.0768,29.1638,17200.0
2007-08-06 13:30:00,43.56,43.59,43.53,43.56,11400.0,29.1571,29.1772,29.137,29.1571,11400.0
2007-08-06 13:35:00,43.58,43.59,43.54,43.55,12200.0,29.1705,29.1772,29.1437,29.1504,12200.0
2007-08-06 13:40:00,43.55,43.56,43.43,43.44,16300.0,29.1504,29.1571,29.0701,29.0768,16300.0
2007-08-06 13:45:00,43.42,43.52,43.42,43.51,20400.0,29.0634,29.1303,29.0634,29.1236,20400.0
2007-08-06 13:50:00,43.49,43.55,43.45,43.55,15600.0,29.1102,29.1504,29.0835,29.1504,15600.0
2007-08-06 13:55:00,43.54,43.56,43.44,43.44,8600.0,29.1437,29.1571,29.0768,29.0768,8600.0
2007-08-06 14:00:00,43.43,43.5,43.4,43.46,10500.0,29.0701,29.1169,29.05,29.0902,10500.0
2007-08-06 14:05:00,43.44,43.6,43.43,43.57,19000.0,29.0768,29.1839,29.0701,29.1638,19000.0
2007-08-06 14:10:00,43.58,43.61,43.53,43.61,12200.0,29.1705,29.1906,29.137,29.1906,12200.0
2007-08-06 14:15:00,43.6,43.73,43.6,43.73,21600.0,29.1839,29.2709,29.1839,29.2709,21600.0
2007-08-06 14:20:00,43.73,43.82,43.69,43.74,22600.0,29.2709,29.3311,29.2441,29.2776,22600.0
2007-08-06 14:25:00,43.74,43.78,43.72,43.75,13100.0,29.2776,29.3044,29.2642,29.2843,13100.0
2007-08-06 14:30:00,43.74,43.89,43.74,43.85,16900.0,29.2776,29.378,29.2776,29.3512,16900.0
2007-08-06 14:35:00,43.85,43.96,43.84,43.95,22300.0,29.3512,29.4248,29.3445,29.4181,22300.0
2007-08-06 14:40:00,43.95,44.29,43.95,44.18,43700.0,29.4181,29.6457,29.4181,29.5721,43700.0
2007-08-06 14:45:00,44.2,44.2,44.08,44.11,11900.0,29.5855,29.5855,29.5052,29.5252,11900.0
2007-08-06 14:50:00,44.1,44.16,44.02,44.07,14200.0,29.5185,29.5587,29.465,29.4985,14200.0
2007-08-06 14:55:00,44.07,44.07,43.84,43.93,25400.0,29.4985,29.4985,29.3445,29.4048,25400.0
2007-08-06 15:00:00,43.93,44.12,43.9,44.03,31400.0,29.4048,29.5319,29.3847,29.4717,31400.0
2007-08-06 15:05:00,44.01,44.32,44.0,44.28,31400.0,29.4583,29.6658,29.4516,29.639,31400.0
2007-08-06 15:10:00,44.31,44.45,44.27,44.38,34400.0,29.6591,29.7528,29.6323,29.706,34400.0
2007-08-06 15:15:00,44.38,44.42,44.29,44.33,15200.0,29.706,29.7327,29.6457,29.6725,15200.0
2007-08-06 15:20:00,44.31,44.31,44.2,44.23,18400.0,29.6591,29.6591,29.5855,29.6056,18400.0
2007-08-06 15:25:00,44.23,44.31,44.21,44.31,28200.0,29.6056,29.6591,29.5922,29.6591,28200.0
2007-08-06 15:30:00,44.32,44.33,44.27,44.28,29000.0,29.6658,29.6725,29.6323,29.639,29000.0
2007-08-06 15:35:00,44.31,44.35,44.28,44.33,33900.0,29.6591,29.6859,29.639,29.6725,33900.0
2007-08-06 15:40:00,44.36,44.65,44.36,44.63,67900.0,29.6926,29.8867,29.6926,29.8733,67900.0
2007-08-06 15:45:00,44.65,44.98,44.63,44.92,97100.0,29.8867,30.1076,29.8733,30.0674,97100.0
2007-08-06 15:50:00,44.93,45.05,44.85,45.05,94700.0,30.0741,30.1544,30.0206,30.1544,94700.0
2007-08-06 15:55:00,45.03,45.29,44.99,45.15,152700.0,30.141,30.3151,30.1143,30.2214,152700.0
2007-08-07 09:30:00,45.23,45.23,44.6,44.89,28200.0,30.2749,30.2749,29.8532,30.0473,28200.0
2007-08-07 09:35:00,44.85,44.86,44.55,44.85,47600.0,30.0206,30.0273,29.8198,30.0206,47600.0
2007-08-07 09:40:00,44.85,45.02,44.68,44.68,26600.0,30.0206,30.1344,29.9068,29.9068,26600.0
2007-08-07 09:45:00,44.71,44.85,44.56,44.79,42600.0,29.9269,30.0206,29.8265,29.9804,42600.0
2007-08-07 09:50:00,44.81,44.91,44.63,44.87,24000.0,29.9938,30.0607,29.8733,30.034,24000.0
2007-08-07 09:55:00,44.91,44.92,44.79,44.88,16700.0,30.0607,30.0674,29.9804,30.0406,16700.0
2007-08-07 10:00:00,44.87,45.08,44.84,45.05,24800.0,30.034,30.1745,30.0139,30.1544,24800.0
2007-08-07 10:05:00,45.05,45.15,45.04,45.06,20600.0,30.1544,30.2214,30.1477,30.1611,20600.0
2007-08-07 10:10:00,45.07,45.08,45.01,45.05,14000.0,30.1678,30.1745,30.1277,30.1544,14000.0
2007-08-07 10:15:00,45.05,45.1,45.0,45.05,22800.0,30.1544,30.1879,30.121,30.1544,22800.0
2007-08-07 10:20:00,45.04,45.07,44.88,44.88,18700.0,30.1477,30.1678,30.0406,30.0406,18700.0
2007-08-07 10:25:00,44.9,45.0,44.87,44.96,28300.0,30.054,30.121,30.034,30.0942,28300.0
2007-08-07 10:30:00,44.96,45.07,44.93,44.96,43300.0,30.0942,30.1678,30.0741,30.0942,43300.0
2007-08-07 10:35:00,44.96,45.06,44.93,44.97,39100.0,30.0942,30.1611,30.0741,30.1009,39100.0
2007-08-07 10:40:00,44.97,45.07,44.92,44.93,23200.0,30.1009,30.1678,30.0674,30.0741,23200.0
2007-08-07 10:45:00,44.92,45.01,44.85,44.92,23000.0,30.0674,30.1277,30.0206,30.0674,23000.0
2007-08-07 10:50:00,44.92,45.04,44.91,44.98,35900.0,30.0674,30.1477,30.0607,30.1076,35900.0
2007-08-07 10:55:00,44.98,45.09,44.98,45.02,32100.0,30.1076,30.1812,30.1076,30.1344,32100.0
2007-08-07 11:00:00,45.01,45.04,44.98,45.0,18600.0,30.1277,30.1477,30.1076,30.121,18600.0
2007-08-07 11:05:00,45.16,45.16,44.97,45.0,42200.0,30.2281,30.2281,30.1009,30.121,42200.0
2007-08-07 11:10:00,45.0,45.01,44.84,44.98,29700.0,30.121,30.1277,30.0139,30.1076,29700.0
2007-08-07 11:15:00,44.97,45.03,44.95,45.02,20300.0,30.1009,30.141,30.0875,30.1344,20300.0
2007-08-07 11:20:00,45.0,45.16,45.0,45.13,29000.0,30.121,30.2281,30.121,30.208,29000.0
2007-08-07 11:25:00,45.13,45.16,44.98,44.98,13300.0,30.208,30.2281,30.1076,30.1076,13300.0
2007-08-07 11:30:00,44.97,45.04,44.96,45.04,13000.0,30.1009,30.1477,30.0942,30.1477,13000.0
2007-08-07 11:35:00,45.03,45.03,44.87,44.91,29600.0,30.141,30.141,30.034,30.0607,29600.0
2007-08-07 11:40:00,44.92,44.97,44.92,44.93,17400.0,30.0674,30.1009,30.0674,30.0741,17400.0
2007-08-07 11:45:00,44.92,44.93,44.84,44.86,23000.0,30.0674,30.0741,30.0139,30.0273,23000.0
2007-08-07 11:50:00,44.85,44.93,44.83,44.92,19400.0,30.0206,30.0741,30.0072,30.0674,19400.0
2007-08-07 11:55:00,44.93,44.93,44.75,44.78,31300.0,30.0741,30.0741,29.9536,29.9737,31300.0
2007-08-07 12:00:00,44.78,44.82,44.73,44.8,26200.0,29.9737,30.0005,29.9402,29.9871,26200.0
2007-08-07 12:05:00,44.78,44.82,44.72,44.76,26500.0,29.9737,30.0005,29.9335,29.9603,26500.0
2007-08-07 12:10:00,44.77,44.96,44.76,44.95,58700.0,29.967,30.0942,29.9603,30.0875,58700.0
2007-08-07 12:15:00,44.95,45.02,44.94,44.96,28400.0,30.0875,30.1344,30.0808,30.0942,28400.0
2007-08-07 12:20:00,44.97,45.1,44.97,45.01,41900.0,30.1009,30.1879,30.1009,30.1277,41900.0
2007-08-07 12:25:00,45.05,45.16,45.05,45.08,65200.0,30.1544,30.2281,30.1544,30.1745,65200.0
2007-08-07 12:30:00,45.06,45.15,45.05,45.13,54300.0,30.1611,30.2214,30.1544,30.208,54300.0
2007-08-07 12:35:00,45.15,45.3,45.14,45.21,50500.0,30.2214,30.3218,30.2147,30.2615,50500.0
2007-08-07 12:40:00,45.25,45.39,45.22,45.34,82900.0,30.2883,30.382,30.2682,30.3485,82900.0
2007-08-07 12:45:00,45.34,45.36,45.29,45.32,17100.0,30.3485,30.3619,30.3151,30.3352,17100.0
2007-08-07 12:50:00,45.33,45.54,45.32,45.51,41900.0,30.3419,30.4824,30.3352,30.4623,41900.0
2007-08-07 12:55:00,45.52,45.68,45.51,45.65,43700.0,30.469,30.5761,30.4623,30.556,43700.0
2007-08-07 13:00:00,45.68,45.8,45.65,45.79,54100.0,30.5761,30.6565,30.556,30.6498,54100.0
2007-08-07 13:05:00,45.77,45.77,45.56,45.68,38000.0,30.6364,30.6364,30.4958,30.5761,38000.0
2007-08-07 13:10:00,45.71,45.79,45.71,45.76,34000.0,30.5962,30.6498,30.5962,30.6297,34000.0
2007-08-07 13:15:00,45.76,45.84,45.72,45.76,18400.0,30.6297,30.6832,30.6029,30.6297,18400.0
2007-08-07 13:20:00,45.77,45.81,45.69,45.7,15500.0,30.6364,30.6631,30.5828,30.5895,15500.0
2007-08-07 13:25:00,45.71,45.72,45.64,45.66,7500.0,30.5962,30.6029,30.5494,30.5627,7500.0
2007-08-07 13:30:00,45.66,45.67,45.6,45.63,12400.0,30.5627,30.5694,30.5226,30.5427,12400.0
2007-08-07 13:35:00,45.63,45.72,45.62,45.72,16300.0,30.5427,30.6029,30.536,30.6029,16300.0
2007-08-07 13:40:00,45.7,45.86,45.69,45.83,18000.0,30.5895,30.6966,30.5828,30.6765,18000.0
2007-08-07 13:45:00,45.82,45.99,45.82,45.99,17300.0,30.6698,30.7836,30.6698,30.7836,17300.0
2007-08-07 13:50:00,45.99,46.0,45.92,45.92,17200.0,30.7836,30.7903,30.7368,30.7368,17200.0
2007-08-07 13:55:00,45.91,45.96,45.89,45.96,21900.0,30.7301,30.7635,30.7167,30.7635,21900.0
2007-08-07 14:00:00,45.97,45.99,45.89,45.9,29700.0,30.7702,30.7836,30.7167,30.7234,29700.0
2007-08-07 14:05:00,45.92,46.0,45.9,45.99,33900.0,30.7368,30.7903,30.7234,30.7836,33900.0
2007-08-07 14:10:00,45.99,46.08,45.78,45.84,51800.0,30.7836,30.8439,30.6431,30.6832,51800.0
2007-08-07 14:15:00,45.83,45.94,45.46,45.7,74100.0,30.6765,30.7502,30.4289,30.5895,74100.0
2007-08-07 14:20:00,45.7,45.81,45.55,45.69,59000.0,30.5895,30.6631,30.4891,30.5828,59000.0
2007-08-07 14:25:00,45.69,45.78,45.5,45.52,44800.0,30.5828,30.6431,30.4556,30.469,44800.0
2007-08-07 14:30:00,45.51,45.53,45.24,45.33,70000.0,30.4623,30.4757,30.2816,30.3419,70000.0
2007-08-07 14:35:00,45.32,45.45,45.25,45.3,86900.0,30.3352,30.4222,30.2883,30.3218,86900.0
2007-08-07 14:40:00,45.3,45.39,45.18,45.22,92700.0,30.3218,30.382,30.2415,30.2682,92700.0
2007-08-07 14:45:00,45.26,45.5,45.17,45.5,44800.0,30.295,30.4556,30.2348,30.4556,44800.0
2007-08-07 14:50:00,45.5,45.8,45.49,45.79,59500.0,30.4556,30.6565,30.449,30.6498,59500.0
2007-08-07 14:55:00,45.8,46.24,45.78,46.23,97300.0,30.6565,30.951,30.6431,30.9443,97300.0
2007-08-07 15:00:00,46.24,46.62,46.24,46.6,124500.0,30.951,31.2053,30.951,31.1919,124500.0
2007-08-07 15:05:00,46.58,46.6,46.42,46.44,67700.0,31.1785,31.1919,31.0715,31.0848,67700.0
2007-08-07 15:10:00,46.43,46.43,46.19,46.2,51000.0,31.0781,31.0781,30.9175,30.9242,51000.0
2007-08-07 15:15:00,46.21,46.31,46.18,46.27,59600.0,30.9309,30.9978,30.9108,30.971,59600.0
2007-08-07 15:20:00,46.27,46.46,46.26,46.38,60300.0,30.971,31.0982,30.9644,31.0447,60300.0
2007-08-07 15:25:00,46.34,46.4,46.05,46.3,54400.0,31.0179,31.0581,30.8238,30.9911,54400.0
2007-08-07 15:30:00,46.31,46.45,46.31,46.43,60000.0,30.9978,31.0915,30.9978,31.0781,60000.0
2007-08-07 15:35:00,46.43,46.67,46.42,46.64,61400.0,31.0781,31.2388,31.0715,31.2187,61400.0
2007-08-07 15:40:00,46.63,46.94,46.61,46.9,86300.0,31.212,31.4195,31.1986,31.3927,86300.0
2007-08-07 15:45:00,46.89,46.89,46.49,46.51,69100.0,31.386,31.386,31.1183,31.1317,69100.0
2007-08-07 15:50:00,46.51,46.56,46.39,46.41,94800.0,31.1317,31.1652,31.0514,31.0648,94800.0
2007-08-07 15:55:00,46.38,46.4,46.2,46.21,168100.0,31.0447,31.0581,30.9242,30.9309,168100.0
2007-08-08 09:30:00,47.2,47.2,47.2,47.2,0.0,31.5935,31.5935,31.5935,31.5935,0.0
2007-08-08 09:35:00,46.99,47.0,46.8,46.85,125400.0,31.453,31.4597,31.3258,31.3593,125400.0
2007-08-08 09:40:00,46.86,46.87,46.66,46.75,46100.0,31.366,31.3727,31.2321,31.2923,46100.0
2007-08-08 09:45:00,46.75,46.83,46.7,46.74,41500.0,31.2923,31.3459,31.2589,31.2856,41500.0
2007-08-08 09:50:00,46.74,46.8,46.63,46.63,38200.0,31.2856,31.3258,31.212,31.212,38200.0
2007-08-08 09:55:00,46.63,46.68,46.35,46.37,45000.0,31.212,31.2455,31.0246,31.038,45000.0
2007-08-08 10:00:00,46.36,46.42,46.12,46.25,71300.0,31.0313,31.0715,30.8706,30.9577,71300.0
2007-08-08 10:05:00,46.26,46.3,46.03,46.06,42100.0,30.9644,30.9911,30.8104,30.8305,42100.0
2007-08-08 10:10:00,46.07,46.31,46.06,46.26,105600.0,30.8372,30.9978,30.8305,30.9644,105600.0
2007-08-08 10:15:00,46.26,46.42,46.25,46.31,84900.0,30.9644,31.0715,30.9577,30.9978,84900.0
2007-08-08 10:20:00,46.31,46.36,46.25,46.35,56600.0,30.9978,31.0313,30.9577,31.0246,56600.0
2007-08-08 10:25:00,46.36,46.36,46.25,46.26,44000.0,31.0313,31.0313,30.9577,30.9644,44000.0
2007-08-08 10:30:00,46.26,46.4,46.2,46.38,51800.0,30.9644,31.0581,30.9242,31.0447,51800.0
2007-08-08 10:35:00,46.38,46.54,46.36,46.52,54200.0,31.0447,31.1518,31.0313,31.1384,54200.0
2007-08-08 10:40:00,46.48,46.58,46.44,46.58,23200.0,31.1116,31.1785,31.0848,31.1785,23200.0
2007-08-08 10:45:00,46.58,46.72,46.58,46.68,38100.0,31.1785,31.2723,31.1785,31.2455,38100.0
2007-08-08 10:50:00,46.71,46.71,46.55,46.58,31400.0,31.2656,31.2656,31.1585,31.1785,31400.0
2007-08-08 10:55:00,46.59,46.68,46.48,46.61,25000.0,31.1852,31.2455,31.1116,31.1986,25000.0
2007-08-08 11:00:00,46.6,46.63,46.46,46.48,22400.0,31.1919,31.212,31.0982,31.1116,22400.0
2007-08-08 11:05:00,46.48,46.59,46.45,46.48,79900.0,31.1116,31.1852,31.0915,31.1116,79900.0
2007-08-08 11:10:00,46.49,46.7,46.47,46.69,39600.0,31.1183,31.2589,31.1049,31.2522,39600.0
2007-08-08 11:15:00,46.69,46.71,46.61,46.62,18200.0,31.2522,31.2656,31.1986,31.2053,18200.0
2007-08-08 11:20:00,46.6,46.72,46.59,46.69,30700.0,31.1919,31.2723,31.1852,31.2522,30700.0
2007-08-08 11:25:00,46.7,46.72,46.64,46.69,18600.0,31.2589,31.2723,31.2187,31.2522,18600.0
2007-08-08 11:30:00,46.69,46.7,46.56,46.6,29100.0,31.2522,31.2589,31.1652,31.1919,29100.0
2007-08-08 11:35:00,46.6,46.62,46.55,46.62,23700.0,31.1919,31.2053,31.1585,31.2053,23700.0
2007-08-08 11:40:00,46.63,46.75,46.62,46.75,28800.0,31.212,31.2923,31.2053,31.2923,28800.0
2007-08-08 11:45:00,46.76,46.97,46.76,46.94,54500.0,31.299,31.4396,31.299,31.4195,54500.0
2007-08-08 11:50:00,46.94,47.0,46.88,46.88,38300.0,31.4195,31.4597,31.3794,31.3794,38300.0
2007-08-08 11:55:00,46.89,46.92,46.77,46.8,27500.0,31.386,31.4061,31.3057,31.3258,27500.0
2007-08-08 12:00:00,46.79,46.79,46.69,46.72,47000.0,31.3191,31.3191,31.2522,31.2723,47000.0
2007-08-08 12:05:00,46.73,46.73,46.66,46.67,29300.0,31.279,31.279,31.2321,31.2388,29300.0
2007-08-08 12:10:00,46.68,46.68,46.57,46.64,42900.0,31.2455,31.2455,31.1719,31.2187,42900.0
2007-08-08 12:15:00,46.64,46.66,46.56,46.65,36300.0,31.2187,31.2321,31.1652,31.2254,36300.0
2007-08-08 12:20:00,46.64,46.74,46.58,46.59,23800.0,31.2187,31.2856,31.1785,31.1852,23800.0
2007-08-08 12:25:00,46.59,46.66,46.58,46.61,31300.0,31.1852,31.2321,31.1785,31.1986,31300.0
2007-08-08 12:30:00,46.61,46.72,46.49,46.49,44600.0,31.1986,31.2723,31.1183,31.1183,44600.0
2007-08-08 12:35:00,46.49,46.64,46.49,46.62,46600.0,31.1183,31.2187,31.1183,31.2053,46600.0
2007-08-08 12:40:00,46.63,46.7,46.54,46.56,24700.0,31.212,31.2589,31.1518,31.1652,24700.0
2007-08-08 12:45:00,46.55,46.71,46.55,46.68,33700.0,31.1585,31.2656,31.1585,31.2455,33700.0
2007-08-08 12:50:00,46.68,46.68,46.53,46.55,21700.0,31.2455,31.2455,31.1451,31.1585,21700.0
2007-08-08 12:55:00,46.56,46.65,46.52,46.56,21800.0,31.1652,31.2254,31.1384,31.1652,21800.0
2007-08-08 13:00:00,46.55,46.57,46.49,46.51,16700.0,31.1585,31.1719,31.1183,31.1317,16700.0
2007-08-08 13:05:00,46.51,46.56,46.5,46.54,25700.0,31.1317,31.1652,31.125,31.1518,25700.0
2007-08-08 13:10:00,46.54,46.59,46.51,46.58,31300.0,31.1518,31.1852,31.1317,31.1785,31300.0
2007-08-08 13:15:00,46.59,46.63,46.56,46.59,35400.0,31.1852,31.212,31.1652,31.1852,35400.0
2007-08-08 13:20:00,46.6,46.6,46.48,46.5,21800.0,31.1919,31.1919,31.1116,31.125,21800.0
2007-08-08 13:25:00,46.5,46.65,46.5,46.5,30600.0,31.125,31.2254,31.125,31.125,30600.0
2007-08-08 13:30:00,46.5,46.63,46.49,46.56,56400.0,31.125,31.212,31.1183,31.1652,56400.0
2007-08-08 13:35:00,46.56,46.62,46.52,46.56,69900.0,31.1652,31.2053,31.1384,31.1652,69900.0
2007-08-08 13:40:00,46.57,46.59,46.44,46.45,32300.0,31.1719,31.1852,31.0848,31.0915,32300.0
2007-08-08 13:45:00,46.44,46.47,46.4,46.41,36600.0,31.0848,31.1049,31.0581,31.0648,36600.0
2007-08-08 13:50:00,46.41,46.41,46.22,46.25,53400.0,31.0648,31.0648,30.9376,30.9577,53400.0
2007-08-08 13:55:00,46.23,46.31,46.08,46.11,52600.0,30.9443,30.9978,30.8439,30.864,52600.0
2007-08-08 14:00:00,46.09,46.24,46.07,46.22,48900.0,30.8506,30.951,30.8372,30.9376,48900.0
2007-08-08 14:05:00,46.22,46.36,46.18,46.29,52700.0,30.9376,31.0313,30.9108,30.9844,52700.0
2007-08-08 14:10:00,46.29,46.45,46.24,46.38,64500.0,30.9844,31.0915,30.951,31.0447,64500.0
2007-08-08 14:15:00,46.38,46.5,46.38,46.44,63800.0,31.0447,31.125,31.0447,31.0848,63800.0
2007-08-08 14:20:00,46.46,46.58,46.42,46.51,47000.0,31.0982,31.1785,31.0715,31.1317,47000.0
2007-08-08 14:25:00,46.49,46.6,46.49,46.53,30600.0,31.1183,31.1919,31.1183,31.1451,30600.0
2007-08-08 14:30:00,46.53,46.54,46.46,46.5,37400.0,31.1451,31.1518,31.0982,31.125,37400.0
2007-08-08 14:35:00,46.5,46.53,46.32,46.37,61400.0,31.125,31.1451,31.0045,31.038,61400.0
2007-08-08 14:40:00,46.36,46.55,46.35,46.5,113000.0,31.0313,31.1585,31.0246,31.125,113000.0
2007-08-08 14:45:00,46.49,46.56,46.47,46.5,50100.0,31.1183,31.1652,31.1049,31.125,50100.0
2007-08-08 14:50:00,46.51,46.51,46.41,46.46,36400.0,31.1317,31.1317,31.0648,31.0982,36400.0
2007-08-08 14:55:00,46.46,46.46,46.29,46.41,57800.0,31.0982,31.0982,30.9844,31.0648,57800.0
2007-08-08 15:00:00,46.43,46.53,46.23,46.24,59300.0,31.0781,31.1451,30.9443,30.951,59300.0
2007-08-08 15:05:00,46.24,46.33,46.1,46.16,57400.0,30.951,31.0112,30.8573,30.8974,57400.0
2007-08-08 15:10:00,46.16,46.21,45.97,46.03,78600.0,30.8974,30.9309,30.7702,30.8104,78600.0
2007-08-08 15:15:00,46.02,46.13,45.98,46.1,84500.0,30.8037,30.8773,30.7769,30.8573,84500.0
2007-08-08 15:20:00,46.11,46.16,45.63,45.69,129900.0,30.864,30.8974,30.5427,30.5828,129900.0
2007-08-08 15:25:00,45.68,45.93,45.35,45.57,82400.0,30.5761,30.7435,30.3552,30.5025,82400.0
2007-08-08 15:30:00,45.54,45.78,45.28,45.73,107300.0,30.4824,30.6431,30.3084,30.6096,107300.0
2007-08-08 15:35:00,45.75,46.01,45.68,45.89,78500.0,30.623,30.797,30.5761,30.7167,78500.0
2007-08-08 15:40:00,45.94,46.01,45.76,45.83,72000.0,30.7502,30.797,30.6297,30.6765,72000.0
2007-08-08 15:45:00,45.83,46.01,45.74,45.81,68900.0,30.6765,30.797,30.6163,30.6631,68900.0
2007-08-08 15:50:00,45.79,46.38,45.68,46.07,103500.0,30.6498,31.0447,30.5761,30.8372,103500.0
2007-08-08 15:55:00,46.05,46.28,46.03,46.22,121200.0,30.8238,30.9777,30.8104,30.9376,121200.0
2007-08-09 09:35:00,45.95,45.95,44.81,45.07,62300.0,30.7569,30.7569,29.9938,30.1678,62300.0
2007-08-09 09:40:00,45.08,45.49,44.99,45.23,59300.0,30.1745,30.449,30.1143,30.2749,59300.0
2007-08-09 09:45:00,45.25,46.15,45.2,46.08,70300.0,30.2883,30.8907,30.2548,30.8439,70300.0
2007-08-09 09:50:00,46.08,46.17,45.87,45.87,43600.0,30.8439,30.9041,30.7033,30.7033,43600.0
2007-08-09 09:55:00,45.9,45.9,45.52,45.53,36700.0,30.7234,30.7234,30.469,30.4757,36700.0
2007-08-09 10:00:00,45.55,45.59,45.42,45.49,78100.0,30.4891,30.5159,30.4021,30.449,78100.0
2007-08-09 10:05:00,45.48,45.5,45.42,45.46,36700.0,30.4423,30.4556,30.4021,30.4289,36700.0
2007-08-09 10:10:00,45.46,45.53,45.4,45.48,34100.0,30.4289,30.4757,30.3887,30.4423,34100.0
2007-08-09 10:15:00,45.45,45.55,45.44,45.47,23100.0,30.4222,30.4891,30.4155,30.4356,23100.0
2007-08-09 10:20:00,45.46,45.64,45.4,45.52,43900.0,30.4289,30.5494,30.3887,30.469,43900.0
2007-08-09 10:25:00,45.5,45.5,45.29,45.31,21600.0,30.4556,30.4556,30.3151,30.3285,21600.0
2007-08-09 10:30:00,45.35,45.56,45.3,45.52,28800.0,30.3552,30.4958,30.3218,30.469,28800.0
2007-08-09 10:35:00,45.51,45.53,45.27,45.27,28300.0,30.4623,30.4757,30.3017,30.3017,28300.0
2007-08-09 10:40:00,45.28,45.33,45.23,45.26,29900.0,30.3084,30.3419,30.2749,30.295,29900.0
2007-08-09 10:45:00,45.26,45.26,45.02,45.19,37500.0,30.295,30.295,30.1344,30.2481,37500.0
2007-08-09 10:50:00,45.19,45.32,45.18,45.29,36500.0,30.2481,30.3352,30.2415,30.3151,36500.0
2007-08-09 10:55:00,45.26,45.32,45.25,45.31,29700.0,30.295,30.3352,30.2883,30.3285,29700.0
2007-08-09 11:00:00,45.31,45.58,45.28,45.56,68800.0,30.3285,30.5092,30.3084,30.4958,68800.0
2007-08-09 11:05:00,45.57,45.9,45.54,45.69,56100.0,30.5025,30.7234,30.4824,30.5828,56100.0
2007-08-09 11:10:00,45.71,46.2,45.7,46.13,49700.0,30.5962,30.9242,30.5895,30.8773,49700.0
2007-08-09 11:15:00,46.18,46.18,45.98,46.06,33900.0,30.9108,30.9108,30.7769,30.8305,33900.0
2007-08-09 11:20:00,46.02,46.24,46.01,46.13,30100.0,30.8037,30.951,30.797,30.8773,30100.0
2007-08-09 11:25:00,46.15,46.22,46.03,46.06,32300.0,30.8907,30.9376,30.8104,30.8305,32300.0
2007-08-09 11:30:00,46.03,46.2,46.03,46.13,28100.0,30.8104,30.9242,30.8104,30.8773,28100.0
2007-08-09 11:35:00,46.13,46.13,46.0,46.0,28300.0,30.8773,30.8773,30.7903,30.7903,28300.0
2007-08-09 11:40:00,46.01,46.01,45.91,45.92,24800.0,30.797,30.797,30.7301,30.7368,24800.0
2007-08-09 11:45:00,45.92,45.92,45.57,45.6,29800.0,30.7368,30.7368,30.5025,30.5226,29800.0
2007-08-09 11:50:00,45.59,45.66,45.5,45.64,40700.0,30.5159,30.5627,30.4556,30.5494,40700.0
2007-08-09 11:55:00,45.65,45.66,45.55,45.61,21600.0,30.556,30.5627,30.4891,30.5293,21600.0
2007-08-09 12:00:00,45.59,45.68,45.56,45.61,44400.0,30.5159,30.5761,30.4958,30.5293,44400.0
2007-08-09 12:05:00,45.59,45.62,45.5,45.58,29100.0,30.5159,30.536,30.4556,30.5092,29100.0
2007-08-09 12:10:00,45.57,45.65,45.54,45.63,29500.0,30.5025,30.556,30.4824,30.5427,29500.0
2007-08-09 12:15:00,45.62,45.62,45.47,45.49,17400.0,30.536,30.536,30.4356,30.449,17400.0
2007-08-09 12:20:00,45.47,45.55,45.4,45.42,21900.0,30.4356,30.4891,30.3887,30.4021,21900.0
2007-08-09 12:25:00,45.42,45.48,45.38,45.48,50500.0,30.4021,30.4423,30.3753,30.4423,50500.0
2007-08-09 12:30:00,45.47,45.5,45.37,45.42,49500.0,30.4356,30.4556,30.3686,30.4021,49500.0
2007-08-09 12:35:00,45.41,45.42,45.26,45.28,33000.0,30.3954,30.4021,30.295,30.3084,33000.0
2007-08-09 12:40:00,45.25,45.37,45.18,45.35,46200.0,30.2883,30.3686,30.2415,30.3552,46200.0
2007-08-09 12:45:00,45.35,45.35,45.26,45.26,23100.0,30.3552,30.3552,30.295,30.295,23100.0
2007-08-09 12:50:00,45.25,45.27,45.13,45.18,40200.0,30.2883,30.3017,30.208,30.2415,40200.0
2007-08-09 12:55:00,45.19,45.21,45.07,45.12,37700.0,30.2481,30.2615,30.1678,30.2013,37700.0
2007-08-09 13:00:00,45.1,45.2,45.08,45.1,72600.0,30.1879,30.2548,30.1745,30.1879,72600.0
2007-08-09 13:05:00,45.1,45.12,44.88,44.93,38900.0,30.1879,30.2013,30.0406,30.0741,38900.0
2007-08-09 13:10:00,44.91,44.94,44.81,44.84,39600.0,30.0607,30.0808,29.9938,30.0139,39600.0
2007-08-09 13:15:00,44.81,44.86,44.36,44.39,67800.0,29.9938,30.0273,29.6926,29.7127,67800.0
2007-08-09 13:20:00,44.39,44.73,44.38,44.68,69200.0,29.7127,29.9402,29.706,29.9068,69200.0
2007-08-09 13:25:00,44.71,44.71,44.59,44.59,25600.0,29.9269,29.9269,29.8465,29.8465,25600.0
2007-08-09 13:30:00,44.59,44.69,44.53,44.64,41200.0,29.8465,29.9135,29.8064,29.88,41200.0
2007-08-09 13:35:00,44.63,44.63,44.53,44.59,42100.0,29.8733,29.8733,29.8064,29.8465,42100.0
2007-08-09 13:40:00,44.6,44.6,44.38,44.41,45000.0,29.8532,29.8532,29.706,29.726,45000.0
2007-08-09 13:45:00,44.43,44.51,44.42,44.43,37600.0,29.7394,29.793,29.7327,29.7394,37600.0
2007-08-09 13:50:00,44.43,44.53,44.41,44.53,44100.0,29.7394,29.8064,29.726,29.8064,44100.0
2007-08-09 13:55:00,44.52,44.56,44.5,44.52,15400.0,29.7997,29.8265,29.7863,29.7997,15400.0
2007-08-09 14:00:00,44.52,44.53,44.37,44.39,67400.0,29.7997,29.8064,29.6993,29.7127,67400.0
2007-08-09 14:05:00,44.39,44.39,44.24,44.29,19400.0,29.7127,29.7127,29.6123,29.6457,19400.0
2007-08-09 14:10:00,44.29,44.35,44.28,44.34,42600.0,29.6457,29.6859,29.639,29.6792,42600.0
2007-08-09 14:15:00,44.34,44.36,44.27,44.35,22800.0,29.6792,29.6926,29.6323,29.6859,22800.0
2007-08-09 14:20:00,44.36,44.46,44.35,44.4,19800.0,29.6926,29.7595,29.6859,29.7194,19800.0
2007-08-09 14:25:00,44.39,44.4,44.17,44.21,39800.0,29.7127,29.7194,29.5654,29.5922,39800.0
2007-08-09 14:30:00,44.2,44.21,43.86,44.0,59900.0,29.5855,29.5922,29.3579,29.4516,59900.0
2007-08-09 14:35:00,44.0,44.02,43.84,43.9,69400.0,29.4516,29.465,29.3445,29.3847,69400.0
2007-08-09 14:40:00,43.91,44.22,43.89,44.19,87000.0,29.3914,29.5989,29.378,29.5788,87000.0
2007-08-09 14:45:00,44.21,44.24,44.13,44.16,82300.0,29.5922,29.6123,29.5386,29.5587,82300.0
2007-08-09 14:50:00,44.16,44.18,44.01,44.12,72200.0,29.5587,29.5721,29.4583,29.5319,72200.0
2007-08-09 14:55:00,44.11,44.3,44.07,44.16,80100.0,29.5252,29.6524,29.4985,29.5587,80100.0
2007-08-09 15:00:00,44.15,44.22,43.92,43.95,70500.0,29.552,29.5989,29.3981,29.4181,70500.0
2007-08-09 15:05:00,43.94,44.19,43.92,44.19,51700.0,29.4115,29.5788,29.3981,29.5788,51700.0
2007-08-09 15:10:00,44.16,44.36,44.1,44.28,53600.0,29.5587,29.6926,29.5185,29.639,53600.0
2007-08-09 15:15:00,44.27,44.48,44.26,44.38,71300.0,29.6323,29.7729,29.6256,29.706,71300.0
2007-08-09 15:20:00,44.37,44.37,43.98,43.99,69400.0,29.6993,29.6993,29.4382,29.4449,69400.0
2007-08-09 15:25:00,44.0,44.13,43.9,43.96,77100.0,29.4516,29.5386,29.3847,29.4248,77100.0
2007-08-09 15:30:00,43.99,44.05,43.97,44.05,60700.0,29.4449,29.4851,29.4315,29.4851,60700.0
2007-08-09 15:35:00,44.01,44.17,43.87,43.9,149900.0,29.4583,29.5654,29.3646,29.3847,149900.0
2007-08-09 15:40:00,43.9,43.93,43.37,43.87,218700.0,29.3847,29.4048,29.0299,29.3646,218700.0
2007-08-09 15:45:00,43.86,43.93,43.83,43.93,63300.0,29.3579,29.4048,29.3378,29.4048,63300.0
2007-08-09 15:50:00,43.94,43.94,43.56,43.72,71100.0,29.4115,29.4115,29.1571,29.2642,71100.0
2007-08-09 15:55:00,43.72,43.86,43.49,43.77,107200.0,29.2642,29.3579,29.1102,29.2977,107200.0
2007-08-10 09:30:00,43.81,44.13,43.6,43.61,67700.0,29.3244,29.5386,29.1839,29.1906,67700.0
2007-08-10 09:35:00,43.6,43.75,43.39,43.69,43700.0,29.1839,29.2843,29.0433,29.2441,43700.0
2007-08-10 09:40:00,43.74,43.74,42.98,43.09,118500.0,29.2776,29.2776,28.7689,28.8425,118500.0
2007-08-10 09:45:00,43.11,43.56,43.11,43.52,75400.0,28.8559,29.1571,28.8559,29.1303,75400.0
2007-08-10 09:50:00,43.52,43.81,43.26,43.71,59600.0,29.1303,29.3244,28.9563,29.2575,59600.0
2007-08-10 09:55:00,43.68,43.78,43.52,43.66,53500.0,29.2374,29.3044,29.1303,29.224,53500.0
2007-08-10 10:00:00,43.69,43.74,43.59,43.59,39100.0,29.2441,29.2776,29.1772,29.1772,39100.0
2007-08-10 10:05:00,43.58,43.62,43.15,43.25,58600.0,29.1705,29.1973,28.8827,28.9496,58600.0
2007-08-10 10:10:00,43.23,43.31,43.15,43.3,27000.0,28.9362,28.9898,28.8827,28.9831,27000.0
2007-08-10 10:15:00,43.29,43.34,43.24,43.3,29900.0,28.9764,29.0098,28.9429,28.9831,29900.0
2007-08-10 10:20:00,43.29,43.32,43.15,43.24,55100.0,28.9764,28.9965,28.8827,28.9429,55100.0
2007-08-10 10:25:00,43.25,43.28,43.17,43.2,48200.0,28.9496,28.9697,28.896,28.9161,48200.0
2007-08-10 10:30:00,43.19,43.26,43.19,43.2,24100.0,28.9094,28.9563,28.9094,28.9161,24100.0
2007-08-10 10:35:00,43.21,43.22,43.0,43.05,47400.0,28.9228,28.9295,28.7823,28.8157,47400.0
2007-08-10 10:40:00,43.08,43.27,42.98,43.27,40600.0,28.8358,28.963,28.7689,28.963,40600.0
2007-08-10 10:45:00,43.27,43.28,43.17,43.22,26600.0,28.963,28.9697,28.896,28.9295,26600.0
2007-08-10 10:50:00,43.22,43.34,43.19,43.31,42500.0,28.9295,29.0098,28.9094,28.9898,42500.0
2007-08-10 10:55:00,43.31,43.45,43.26,43.39,39800.0,28.9898,29.0835,28.9563,29.0433,39800.0
2007-08-10 11:00:00,43.37,43.71,43.36,43.71,41000.0,29.0299,29.2575,29.0232,29.2575,41000.0
2007-08-10 11:05:00,43.66,43.96,43.66,43.76,41500.0,29.224,29.4248,29.224,29.291,41500.0
2007-08-10 11:10:00,43.75,43.9,43.69,43.9,26800.0,29.2843,29.3847,29.2441,29.3847,26800.0
2007-08-10 11:15:00,43.86,43.92,43.82,43.89,37100.0,29.3579,29.3981,29.3311,29.378,37100.0
2007-08-10 11:20:00,43.89,43.91,43.78,43.86,31600.0,29.378,29.3914,29.3044,29.3579,31600.0
2007-08-10 11:25:00,43.87,43.89,43.82,43.84,34300.0,29.3646,29.378,29.3311,29.3445,34300.0
2007-08-10 11:30:00,43.84,43.91,43.78,43.91,30900.0,29.3445,29.3914,29.3044,29.3914,30900.0
2007-08-10 11:35:00,43.88,43.88,43.78,43.87,24600.0,29.3713,29.3713,29.3044,29.3646,24600.0
2007-08-10 11:40:00,43.87,44.03,43.86,44.02,22600.0,29.3646,29.4717,29.3579,29.465,22600.0
2007-08-10 11:45:00,44.02,44.04,43.78,44.01,61400.0,29.465,29.4784,29.3044,29.4583,61400.0
2007-08-10 11:50:00,44.0,44.1,44.0,44.09,18000.0,29.4516,29.5185,29.4516,29.5119,18000.0
2007-08-10 11:55:00,44.1,44.33,44.08,44.26,19800.0,29.5185,29.6725,29.5052,29.6256,19800.0
2007-08-10 12:00:00,44.26,44.39,44.26,44.33,52900.0,29.6256,29.7127,29.6256,29.6725,52900.0
2007-08-10 12:05:00,44.33,44.6,44.33,44.53,277900.0,29.6725,29.8532,29.6725,29.8064,277900.0
2007-08-10 12:10:00,44.55,44.63,44.51,44.55,51300.0,29.8198,29.8733,29.793,29.8198,51300.0
2007-08-10 12:15:00,44.55,44.93,44.5,44.92,46100.0,29.8198,30.0741,29.7863,30.0674,46100.0
2007-08-10 12:20:00,44.9,45.16,44.9,45.09,50400.0,30.054,30.2281,30.054,30.1812,50400.0
2007-08-10 12:25:00,45.13,45.2,45.06,45.1,36800.0,30.208,30.2548,30.1611,30.1879,36800.0
2007-08-10 12:30:00,45.09,45.19,45.01,45.07,35400.0,30.1812,30.2481,30.1277,30.1678,35400.0
2007-08-10 12:35:00,45.07,45.09,44.94,45.07,24300.0,30.1678,30.1812,30.0808,30.1678,24300.0
2007-08-10 12:40:00,45.06,45.1,44.99,45.08,31700.0,30.1611,30.1879,30.1143,30.1745,31700.0
2007-08-10 12:45:00,45.1,45.12,44.99,45.03,41700.0,30.1879,30.2013,30.1143,30.141,41700.0
2007-08-10 12:50:00,45.02,45.13,44.99,45.13,33000.0,30.1344,30.208,30.1143,30.208,33000.0
2007-08-10 12:55:00,45.11,45.11,44.9,44.98,36900.0,30.1946,30.1946,30.054,30.1076,36900.0
2007-08-10 13:00:00,44.99,45.01,44.8,44.83,33700.0,30.1143,30.1277,29.9871,30.0072,33700.0
2007-08-10 13:05:00,44.84,44.95,44.83,44.92,48000.0,30.0139,30.0875,30.0072,30.0674,48000.0
2007-08-10 13:10:00,44.92,45.0,44.85,44.94,45900.0,30.0674,30.121,30.0206,30.0808,45900.0
2007-08-10 13:15:00,44.95,44.99,44.92,44.99,30400.0,30.0875,30.1143,30.0674,30.1143,30400.0
2007-08-10 13:20:00,44.99,45.26,44.97,45.19,46300.0,30.1143,30.295,30.1009,30.2481,46300.0
2007-08-10 13:25:00,45.16,45.21,45.08,45.13,18200.0,30.2281,30.2615,30.1745,30.208,18200.0
2007-08-10 13:30:00,45.11,45.15,44.91,44.91,30400.0,30.1946,30.2214,30.0607,30.0607,30400.0
2007-08-10 13:35:00,44.92,45.18,44.91,45.05,39000.0,30.0674,30.2415,30.0607,30.1544,39000.0
2007-08-10 13:40:00,45.06,45.08,44.96,44.96,12600.0,30.1611,30.1745,30.0942,30.0942,12600.0
2007-08-10 13:45:00,44.96,44.96,44.5,44.5,42600.0,30.0942,30.0942,29.7863,29.7863,42600.0
2007-08-10 13:50:00,44.5,44.68,44.48,44.56,27900.0,29.7863,29.9068,29.7729,29.8265,27900.0
2007-08-10 13:55:00,44.56,44.66,44.56,44.64,13200.0,29.8265,29.8934,29.8265,29.88,13200.0
2007-08-10 14:00:00,44.65,44.82,44.64,44.81,49900.0,29.8867,30.0005,29.88,29.9938,49900.0
2007-08-10 14:05:00,44.82,44.91,44.78,44.79,18000.0,30.0005,30.0607,29.9737,29.9804,18000.0
2007-08-10 14:10:00,44.78,44.82,44.65,44.81,20300.0,29.9737,30.0005,29.8867,29.9938,20300.0
2007-08-10 14:15:00,44.81,44.91,44.78,44.78,32600.0,29.9938,30.0607,29.9737,29.9737,32600.0
2007-08-10 14:20:00,44.78,44.95,44.76,44.84,29000.0,29.9737,30.0875,29.9603,30.0139,29000.0
2007-08-10 14:25:00,44.85,45.05,44.83,45.0,37200.0,30.0206,30.1544,30.0072,30.121,37200.0
2007-08-10 14:30:00,44.97,45.01,44.91,45.01,29000.0,30.1009,30.1277,30.0607,30.1277,29000.0
2007-08-10 14:35:00,45.01,45.02,44.91,44.94,25400.0,30.1277,30.1344,30.0607,30.0808,25400.0
2007-08-10 14:40:00,44.93,45.11,44.91,45.06,16300.0,30.0741,30.1946,30.0607,30.1611,16300.0
2007-08-10 14:45:00,45.06,45.29,45.06,45.25,41700.0,30.1611,30.3151,30.1611,30.2883,41700.0
2007-08-10 14:50:00,45.24,45.25,45.0,45.06,33500.0,30.2816,30.2883,30.121,30.1611,33500.0
2007-08-10 14:55:00,45.07,45.31,45.05,45.3,27600.0,30.1678,30.3285,30.1544,30.3218,27600.0
2007-08-10 15:00:00,45.31,45.38,45.24,45.33,18100.0,30.3285,30.3753,30.2816,30.3419,18100.0
2007-08-10 15:05:00,45.37,45.68,45.36,45.65,70700.0,30.3686,30.5761,30.3619,30.556,70700.0
2007-08-10 15:10:00,45.65,45.67,45.25,45.26,39900.0,30.556,30.5694,30.2883,30.295,39900.0
2007-08-10 15:15:00,45.27,45.49,45.27,45.36,40800.0,30.3017,30.449,30.3017,30.3619,40800.0
2007-08-10 15:20:00,45.36,45.43,45.34,45.37,63200.0,30.3619,30.4088,30.3485,30.3686,63200.0
2007-08-10 15:25:00,45.37,45.59,45.33,45.48,92600.0,30.3686,30.5159,30.3419,30.4423,92600.0
2007-08-10 15:30:00,45.48,45.53,45.42,45.49,79700.0,30.4423,30.4757,30.4021,30.449,79700.0
2007-08-10 15:35:00,45.5,45.58,45.46,45.54,76200.0,30.4556,30.5092,30.4289,30.4824,76200.0
2007-08-10 15:40:00,45.53,45.64,45.53,45.58,40500.0,30.4757,30.5494,30.4757,30.5092,40500.0
2007-08-10 15:45:00,45.58,45.68,45.47,45.57,145600.0,30.5092,30.5761,30.4356,30.5025,145600.0
2007-08-10 15:50:00,45.57,45.78,45.55,45.65,84100.0,30.5025,30.6431,30.4891,30.556,84100.0
2007-08-10 15:55:00,45.65,45.74,45.47,45.5,101900.0,30.556,30.6163,30.4356,30.4556,101900.0
2007-08-13 09:30:00,45.6,45.65,45.22,45.25,58500.0,30.5226,30.556,30.2682,30.2883,58500.0
2007-08-13 09:35:00,45.23,45.52,45.14,45.49,42900.0,30.2749,30.469,30.2147,30.449,42900.0
2007-08-13 09:40:00,45.52,45.62,45.22,45.62,62300.0,30.469,30.536,30.2682,30.536,62300.0
2007-08-13 09:45:00,45.55,45.93,45.55,45.76,40000.0,30.4891,30.7435,30.4891,30.6297,40000.0
2007-08-13 09:50:00,45.77,46.0,45.7,45.72,75900.0,30.6364,30.7903,30.5895,30.6029,75900.0
2007-08-13 09:55:00,45.73,45.87,45.71,45.83,34000.0,30.6096,30.7033,30.5962,30.6765,34000.0
2007-08-13 10:00:00,45.83,45.88,45.78,45.83,31700.0,30.6765,30.71,30.6431,30.6765,31700.0
2007-08-13 10:05:00,45.85,45.96,45.84,45.9,30300.0,30.6899,30.7635,30.6832,30.7234,30300.0
2007-08-13 10:10:00,45.9,45.97,45.8,45.83,20600.0,30.7234,30.7702,30.6565,30.6765,20600.0
2007-08-13 10:15:00,45.83,46.01,45.83,45.9,29600.0,30.6765,30.797,30.6765,30.7234,29600.0
2007-08-13 10:20:00,45.9,46.04,45.88,45.94,40400.0,30.7234,30.8171,30.71,30.7502,40400.0
2007-08-13 10:25:00,45.95,45.97,45.87,45.88,19900.0,30.7569,30.7702,30.7033,30.71,19900.0
2007-08-13 10:30:00,45.89,45.98,45.87,45.98,53200.0,30.7167,30.7769,30.7033,30.7769,53200.0
2007-08-13 10:35:00,45.96,45.96,45.87,45.87,36800.0,30.7635,30.7635,30.7033,30.7033,36800.0
2007-08-13 10:40:00,45.87,45.88,45.65,45.71,53000.0,30.7033,30.71,30.556,30.5962,53000.0
2007-08-13 10:45:00,45.71,45.73,45.66,45.66,19700.0,30.5962,30.6096,30.5627,30.5627,19700.0
2007-08-13 10:50:00,45.66,45.75,45.66,45.72,28300.0,30.5627,30.623,30.5627,30.6029,28300.0
2007-08-13 10:55:00,45.72,45.82,45.68,45.82,30000.0,30.6029,30.6698,30.5761,30.6698,30000.0
2007-08-13 11:00:00,45.84,45.84,45.75,45.76,28300.0,30.6832,30.6832,30.623,30.6297,28300.0
2007-08-13 11:05:00,45.75,45.76,45.54,45.54,43300.0,30.623,30.6297,30.4824,30.4824,43300.0
2007-08-13 11:10:00,45.56,45.69,45.54,45.66,19300.0,30.4958,30.5828,30.4824,30.5627,19300.0
2007-08-13 11:15:00,45.65,45.67,45.63,45.65,12000.0,30.556,30.5694,30.5427,30.556,12000.0
2007-08-13 11:20:00,45.66,45.83,45.64,45.75,23500.0,30.5627,30.6765,30.5494,30.623,23500.0
2007-08-13 11:25:00,45.73,45.78,45.69,45.74,14000.0,30.6096,30.6431,30.5828,30.6163,14000.0
2007-08-13 11:30:00,45.74,45.78,45.68,45.75,21100.0,30.6163,30.6431,30.5761,30.623,21100.0
2007-08-13 11:35:00,45.74,45.83,45.73,45.73,13000.0,30.6163,30.6765,30.6096,30.6096,13000.0
2007-08-13 11:40:00,45.75,45.75,45.67,45.69,5200.0,30.623,30.623,30.5694,30.5828,5200.0
2007-08-13 11:45:00,45.68,45.71,45.55,45.56,18500.0,30.5761,30.5962,30.4891,30.4958,18500.0
2007-08-13 11:50:00,45.58,45.63,45.54,45.57,12300.0,30.5092,30.5427,30.4824,30.5025,12300.0
2007-08-13 11:55:00,45.56,45.57,45.44,45.52,20100.0,30.4958,30.5025,30.4155,30.469,20100.0
2007-08-13 12:00:00,45.53,45.68,45.48,45.65,31400.0,30.4757,30.5761,30.4423,30.556,31400.0
2007-08-13 12:05:00,45.66,45.66,45.55,45.59,18700.0,30.5627,30.5627,30.4891,30.5159,18700.0
2007-08-13 12:10:00,45.61,45.66,45.53,45.53,34900.0,30.5293,30.5627,30.4757,30.4757,34900.0
2007-08-13 12:15:00,45.55,45.56,45.48,45.54,12200.0,30.4891,30.4958,30.4423,30.4824,12200.0
2007-08-13 12:20:00,45.53,45.53,45.41,45.44,17700.0,30.4757,30.4757,30.3954,30.4155,17700.0
2007-08-13 12:25:00,45.46,45.47,45.29,45.32,27000.0,30.4289,30.4356,30.3151,30.3352,27000.0
2007-08-13 12:30:00,45.33,45.33,45.19,45.19,17800.0,30.3419,30.3419,30.2481,30.2481,17800.0
2007-08-13 12:35:00,45.21,45.38,45.18,45.31,30200.0,30.2615,30.3753,30.2415,30.3285,30200.0
2007-08-13 12:40:00,45.31,45.32,45.21,45.27,12100.0,30.3285,30.3352,30.2615,30.3017,12100.0
2007-08-13 12:45:00,45.26,45.27,45.2,45.27,19400.0,30.295,30.3017,30.2548,30.3017,19400.0
2007-08-13 12:50:00,45.28,45.28,45.15,45.26,25300.0,30.3084,30.3084,30.2214,30.295,25300.0
2007-08-13 12:55:00,45.26,45.28,45.23,45.25,9300.0,30.295,30.3084,30.2749,30.2883,9300.0
2007-08-13 13:00:00,45.25,45.31,45.15,45.15,14800.0,30.2883,30.3285,30.2214,30.2214,14800.0
2007-08-13 13:05:00,45.14,45.18,45.11,45.12,11600.0,30.2147,30.2415,30.1946,30.2013,11600.0
2007-08-13 13:10:00,45.11,45.12,44.81,44.84,42800.0,30.1946,30.2013,29.9938,30.0139,42800.0
2007-08-13 13:15:00,44.82,44.83,44.68,44.72,42100.0,30.0005,30.0072,29.9068,29.9335,42100.0
2007-08-13 13:20:00,44.72,44.8,44.61,44.78,66600.0,29.9335,29.9871,29.8599,29.9737,66600.0
2007-08-13 13:25:00,44.79,44.87,44.76,44.81,24600.0,29.9804,30.034,29.9603,29.9938,24600.0
2007-08-13 13:30:00,44.8,44.81,44.62,44.73,25700.0,29.9871,29.9938,29.8666,29.9402,25700.0
2007-08-13 13:35:00,44.75,44.85,44.75,44.85,9200.0,29.9536,30.0206,29.9536,30.0206,9200.0
2007-08-13 13:40:00,44.86,44.96,44.85,44.95,17500.0,30.0273,30.0942,30.0206,30.0875,17500.0
2007-08-13 13:45:00,44.97,45.21,44.95,45.18,108100.0,30.1009,30.2615,30.0875,30.2415,108100.0
2007-08-13 13:50:00,45.17,45.2,45.13,45.13,18500.0,30.2348,30.2548,30.208,30.208,18500.0
2007-08-13 13:55:00,45.15,45.31,45.15,45.3,19400.0,30.2214,30.3285,30.2214,30.3218,19400.0
2007-08-13 14:00:00,45.29,45.3,45.14,45.24,25300.0,30.3151,30.3218,30.2147,30.2816,25300.0
2007-08-13 14:05:00,45.25,45.27,45.13,45.2,23200.0,30.2883,30.3017,30.208,30.2548,23200.0
2007-08-13 14:10:00,45.2,45.21,45.1,45.1,14900.0,30.2548,30.2615,30.1879,30.1879,14900.0
2007-08-13 14:15:00,45.1,45.12,45.02,45.11,18300.0,30.1879,30.2013,30.1344,30.1946,18300.0
2007-08-13 14:20:00,45.11,45.23,45.1,45.19,39100.0,30.1946,30.2749,30.1879,30.2481,39100.0
2007-08-13 14:25:00,45.19,45.23,45.17,45.2,31300.0,30.2481,30.2749,30.2348,30.2548,31300.0
2007-08-13 14:30:00,45.18,45.18,45.09,45.12,19500.0,30.2415,30.2415,30.1812,30.2013,19500.0
2007-08-13 14:35:00,45.12,45.19,45.1,45.17,15700.0,30.2013,30.2481,30.1879,30.2348,15700.0
2007-08-13 14:40:00,45.17,45.17,45.02,45.02,15500.0,30.2348,30.2348,30.1344,30.1344,15500.0
2007-08-13 14:45:00,45.02,45.1,45.01,45.05,18500.0,30.1344,30.1879,30.1277,30.1544,18500.0
2007-08-13 14:50:00,45.07,45.18,45.05,45.18,20100.0,30.1678,30.2415,30.1544,30.2415,20100.0
2007-08-13 14:55:00,45.16,45.23,45.12,45.13,37000.0,30.2281,30.2749,30.2013,30.208,37000.0
2007-08-13 15:00:00,45.13,45.22,45.1,45.11,17900.0,30.208,30.2682,30.1879,30.1946,17900.0
2007-08-13 15:05:00,45.1,45.18,45.07,45.17,12200.0,30.1879,30.2415,30.1678,30.2348,12200.0
2007-08-13 15:10:00,45.17,45.27,45.16,45.17,17700.0,30.2348,30.3017,30.2281,30.2348,17700.0
2007-08-13 15:15:00,45.17,45.22,45.09,45.18,56700.0,30.2348,30.2682,30.1812,30.2415,56700.0
2007-08-13 15:20:00,45.18,45.23,45.16,45.2,38200.0,30.2415,30.2749,30.2281,30.2548,38200.0
2007-08-13 15:25:00,45.2,45.28,45.18,45.28,33900.0,30.2548,30.3084,30.2415,30.3084,33900.0
2007-08-13 15:30:00,45.29,45.33,45.24,45.31,42300.0,30.3151,30.3419,30.2816,30.3285,42300.0
2007-08-13 15:35:00,45.29,45.42,45.26,45.36,22000.0,30.3151,30.4021,30.295,30.3619,22000.0
2007-08-13 15:40:00,45.35,45.47,45.28,45.39,39900.0,30.3552,30.4356,30.3084,30.382,39900.0
2007-08-13 15:45:00,45.36,45.36,45.12,45.22,45500.0,30.3619,30.3619,30.2013,30.2682,45500.0
2007-08-13 15:50:00,45.26,45.26,45.02,45.1,35700.0,30.295,30.295,30.1344,30.1879,35700.0
2007-08-13 15:55:00,45.13,45.15,44.98,45.09,34400.0,30.208,30.2214,30.1076,30.1812,34400.0
2007-08-14 09:30:00,45.4,45.49,45.22,45.37,36200.0,30.3887,30.449,30.2682,30.3686,36200.0
2007-08-14 09:35:00,45.31,45.51,45.28,45.46,13500.0,30.3285,30.4623,30.3084,30.4289,13500.0
2007-08-14 09:40:00,45.49,45.5,45.34,45.34,15100.0,30.449,30.4556,30.3485,30.3485,15100.0
2007-08-14 09:45:00,45.34,45.44,45.21,45.3,14100.0,30.3485,30.4155,30.2615,30.3218,14100.0
2007-08-14 09:50:00,45.32,45.43,45.28,45.33,12700.0,30.3352,30.4088,30.3084,30.3419,12700.0
2007-08-14 09:55:00,45.36,45.49,45.33,45.38,12200.0,30.3619,30.449,30.3419,30.3753,12200.0
2007-08-14 10:00:00,45.41,45.48,45.34,45.44,21600.0,30.3954,30.4423,30.3485,30.4155,21600.0
2007-08-14 10:05:00,45.45,45.51,45.33,45.39,15100.0,30.4222,30.4623,30.3419,30.382,15100.0
2007-08-14 10:10:00,45.38,45.45,45.3,45.3,28400.0,30.3753,30.4222,30.3218,30.3218,28400.0
2007-08-14 10:15:00,45.33,45.49,45.33,45.49,30400.0,30.3419,30.449,30.3419,30.449,30400.0
2007-08-14 10:20:00,45.48,45.54,45.43,45.43,24600.0,30.4423,30.4824,30.4088,30.4088,24600.0
2007-08-14 10:25:00,45.42,45.42,45.29,45.32,42500.0,30.4021,30.4021,30.3151,30.3352,42500.0
2007-08-14 10:30:00,45.31,45.39,45.28,45.35,16100.0,30.3285,30.382,30.3084,30.3552,16100.0
2007-08-14 10:35:00,45.32,45.38,45.29,45.29,14600.0,30.3352,30.3753,30.3151,30.3151,14600.0
2007-08-14 10:40:00,45.29,45.29,45.18,45.24,31100.0,30.3151,30.3151,30.2415,30.2816,31100.0
2007-08-14 10:45:00,45.26,45.32,45.2,45.24,25800.0,30.295,30.3352,30.2548,30.2816,25800.0
2007-08-14 10:50:00,45.25,45.25,44.92,44.97,31700.0,30.2883,30.2883,30.0674,30.1009,31700.0
2007-08-14 10:55:00,44.97,45.03,44.86,45.02,24000.0,30.1009,30.141,30.0273,30.1344,24000.0
2007-08-14 11:00:00,44.99,44.99,44.82,44.9,13700.0,30.1143,30.1143,30.0005,30.054,13700.0
2007-08-14 11:05:00,44.94,44.94,44.7,44.76,25100.0,30.0808,30.0808,29.9202,29.9603,25100.0
2007-08-14 11:10:00,44.75,44.79,44.74,44.76,7700.0,29.9536,29.9804,29.9469,29.9603,7700.0
2007-08-14 11:15:00,44.76,44.87,44.72,44.87,31000.0,29.9603,30.034,29.9335,30.034,31000.0
2007-08-14 11:20:00,44.86,44.95,44.82,44.91,32600.0,30.0273,30.0875,30.0005,30.0607,32600.0
2007-08-14 11:25:00,44.91,44.91,44.8,44.9,22900.0,30.0607,30.0607,29.9871,30.054,22900.0
2007-08-14 11:30:00,44.9,44.98,44.87,44.87,13900.0,30.054,30.1076,30.034,30.034,13900.0
2007-08-14 11:35:00,44.87,44.9,44.83,44.83,28600.0,30.034,30.054,30.0072,30.0072,28600.0
2007-08-14 11:40:00,44.82,44.96,44.81,44.92,15600.0,30.0005,30.0942,29.9938,30.0674,15600.0
2007-08-14 11:45:00,44.94,45.07,44.9,45.05,17500.0,30.0808,30.1678,30.054,30.1544,17500.0
2007-08-14 11:50:00,45.05,45.27,45.01,45.24,24900.0,30.1544,30.3017,30.1277,30.2816,24900.0
2007-08-14 11:55:00,45.27,45.31,45.16,45.18,29600.0,30.3017,30.3285,30.2281,30.2415,29600.0
2007-08-14 12:00:00,45.23,45.24,45.12,45.16,33400.0,30.2749,30.2816,30.2013,30.2281,33400.0
2007-08-14 12:05:00,45.17,45.25,45.05,45.15,14000.0,30.2348,30.2883,30.1544,30.2214,14000.0
2007-08-14 12:10:00,45.14,45.14,45.05,45.08,9400.0,30.2147,30.2147,30.1544,30.1745,9400.0
2007-08-14 12:15:00,45.07,45.15,45.07,45.15,9600.0,30.1678,30.2214,30.1678,30.2214,9600.0
2007-08-14 12:20:00,45.15,45.16,45.08,45.13,11400.0,30.2214,30.2281,30.1745,30.208,11400.0
2007-08-14 12:25:00,45.13,45.16,45.09,45.14,14400.0,30.208,30.2281,30.1812,30.2147,14400.0
2007-08-14 12:30:00,45.16,45.27,45.15,45.17,10600.0,30.2281,30.3017,30.2214,30.2348,10600.0
2007-08-14 12:35:00,45.17,45.21,45.16,45.17,5700.0,30.2348,30.2615,30.2281,30.2348,5700.0
2007-08-14 12:40:00,45.17,45.19,45.01,45.07,8700.0,30.2348,30.2481,30.1277,30.1678,8700.0
2007-08-14 12:45:00,45.1,45.21,45.1,45.1,5700.0,30.1879,30.2615,30.1879,30.1879,5700.0
2007-08-14 12:50:00,45.13,45.14,45.06,45.1,11900.0,30.208,30.2147,30.1611,30.1879,11900.0
2007-08-14 12:55:00,45.1,45.19,45.04,45.13,11200.0,30.1879,30.2481,30.1477,30.208,11200.0
2007-08-14 13:00:00,45.13,45.13,45.02,45.11,11800.0,30.208,30.208,30.1344,30.1946,11800.0
2007-08-14 13:05:00,45.1,45.12,45.07,45.07,7500.0,30.1879,30.2013,30.1678,30.1678,7500.0
2007-08-14 13:10:00,45.09,45.1,44.94,44.97,18000.0,30.1812,30.1879,30.0808,30.1009,18000.0
2007-08-14 13:15:00,44.98,44.98,44.81,44.86,24700.0,30.1076,30.1076,29.9938,30.0273,24700.0
2007-08-14 13:20:00,44.88,44.88,44.81,44.88,12600.0,30.0406,30.0406,29.9938,30.0406,12600.0
2007-08-14 13:25:00,44.88,44.97,44.84,44.85,13700.0,30.0406,30.1009,30.0139,30.0206,13700.0
2007-08-14 13:30:00,44.83,44.97,44.81,44.87,23300.0,30.0072,30.1009,29.9938,30.034,23300.0
2007-08-14 13:35:00,44.87,45.04,44.86,45.02,13700.0,30.034,30.1477,30.0273,30.1344,13700.0
2007-08-14 13:40:00,45.01,45.01,44.91,44.95,10700.0,30.1277,30.1277,30.0607,30.0875,10700.0
2007-08-14 13:45:00,44.96,44.96,44.74,44.81,15400.0,30.0942,30.0942,29.9469,29.9938,15400.0
2007-08-14 13:50:00,44.81,44.84,44.73,44.74,15000.0,29.9938,30.0139,29.9402,29.9469,15000.0
2007-08-14 13:55:00,44.77,44.77,44.57,44.72,20100.0,29.967,29.967,29.8331,29.9335,20100.0
2007-08-14 14:00:00,44.68,44.73,44.49,44.73,16700.0,29.9068,29.9402,29.7796,29.9402,16700.0
2007-08-14 14:05:00,44.69,44.77,44.49,44.49,14800.0,29.9135,29.967,29.7796,29.7796,14800.0
2007-08-14 14:10:00,44.52,44.64,44.48,44.59,8400.0,29.7997,29.88,29.7729,29.8465,8400.0
2007-08-14 14:15:00,44.59,44.6,44.48,44.56,20900.0,29.8465,29.8532,29.7729,29.8265,20900.0
2007-08-14 14:20:00,44.58,44.75,44.55,44.73,30100.0,29.8398,29.9536,29.8198,29.9402,30100.0
2007-08-14 14:25:00,44.72,44.72,44.59,44.68,10000.0,29.9335,29.9335,29.8465,29.9068,10000.0
2007-08-14 14:30:00,44.69,44.69,44.37,44.39,30100.0,29.9135,29.9135,29.6993,29.7127,30100.0
2007-08-14 14:35:00,44.37,44.51,44.27,44.51,32100.0,29.6993,29.793,29.6323,29.793,32100.0
2007-08-14 14:40:00,44.51,44.53,44.45,44.46,16900.0,29.793,29.8064,29.7528,29.7595,16900.0
2007-08-14 14:45:00,44.45,44.62,44.35,44.56,32200.0,29.7528,29.8666,29.6859,29.8265,32200.0
2007-08-14 14:50:00,44.56,44.58,44.35,44.39,27500.0,29.8265,29.8398,29.6859,29.7127,27500.0
2007-08-14 14:55:00,44.33,44.41,44.29,44.33,18200.0,29.6725,29.726,29.6457,29.6725,18200.0
2007-08-14 15:00:00,44.33,44.63,44.33,44.63,24800.0,29.6725,29.8733,29.6725,29.8733,24800.0
2007-08-14 15:05:00,44.62,44.66,44.45,44.45,30700.0,29.8666,29.8934,29.7528,29.7528,30700.0
2007-08-14 15:10:00,44.45,44.52,44.38,44.44,11900.0,29.7528,29.7997,29.706,29.7461,11900.0
2007-08-14 15:15:00,44.45,44.61,44.4,44.6,11200.0,29.7528,29.8599,29.7194,29.8532,11200.0
2007-08-14 15:20:00,44.59,44.72,44.53,44.61,25000.0,29.8465,29.9335,29.8064,29.8599,25000.0
2007-08-14 15:25:00,44.62,44.72,44.54,44.56,26900.0,29.8666,29.9335,29.8131,29.8265,26900.0
2007-08-14 15:30:00,44.55,44.57,44.3,44.31,33000.0,29.8198,29.8331,29.6524,29.6591,33000.0
2007-08-14 15:35:00,44.31,44.42,44.29,44.42,26200.0,29.6591,29.7327,29.6457,29.7327,26200.0
2007-08-14 15:40:00,44.43,44.43,44.25,44.38,29900.0,29.7394,29.7394,29.619,29.706,29900.0
2007-08-14 15:45:00,44.38,44.47,44.29,44.34,17800.0,29.706,29.7662,29.6457,29.6792,17800.0
2007-08-14 15:50:00,44.33,44.43,44.22,44.23,36700.0,29.6725,29.7394,29.5989,29.6056,36700.0
2007-08-14 15:55:00,44.23,44.35,44.09,44.17,81700.0,29.6056,29.6859,29.5119,29.5654,81700.0
2007-08-15 09:30:00,44.13,44.47,44.09,44.14,1200.0,29.5386,29.7662,29.5119,29.5453,1200.0
2007-08-15 09:35:00,43.98,44.49,43.98,44.4,34200.0,29.4382,29.7796,29.4382,29.7194,34200.0
2007-08-15 09:40:00,44.44,44.45,44.14,44.16,22700.0,29.7461,29.7528,29.5453,29.5587,22700.0
2007-08-15 09:45:00,44.21,44.62,44.18,44.62,25400.0,29.5922,29.8666,29.5721,29.8666,25400.0
2007-08-15 09:50:00,44.6,44.89,44.54,44.84,20700.0,29.8532,30.0473,29.8131,30.0139,20700.0
2007-08-15 09:55:00,44.85,45.07,44.83,44.99,21300.0,30.0206,30.1678,30.0072,30.1143,21300.0
2007-08-15 10:00:00,45.03,45.12,44.66,44.67,22200.0,30.141,30.2013,29.8934,29.9001,22200.0
2007-08-15 10:05:00,44.7,44.88,44.66,44.73,18000.0,29.9202,30.0406,29.8934,29.9402,18000.0
2007-08-15 10:10:00,44.67,44.96,44.67,44.96,11100.0,29.9001,30.0942,29.9001,30.0942,11100.0
2007-08-15 10:15:00,44.95,44.96,44.77,44.85,12300.0,30.0875,30.0942,29.967,30.0206,12300.0
2007-08-15 10:20:00,44.84,44.99,44.81,44.88,13500.0,30.0139,30.1143,29.9938,30.0406,13500.0
2007-08-15 10:25:00,44.87,45.22,44.83,45.1,22400.0,30.034,30.2682,30.0072,30.1879,22400.0
2007-08-15 10:30:00,45.1,45.1,44.98,45.06,19000.0,30.1879,30.1879,30.1076,30.1611,19000.0
2007-08-15 10:35:00,45.06,45.07,44.96,44.96,8500.0,30.1611,30.1678,30.0942,30.0942,8500.0
2007-08-15 10:40:00,44.97,45.1,44.94,45.02,23100.0,30.1009,30.1879,30.0808,30.1344,23100.0
2007-08-15 10:45:00,45.03,45.04,44.93,45.01,8900.0,30.141,30.1477,30.0741,30.1277,8900.0
2007-08-15 10:50:00,44.99,44.99,44.82,44.84,18200.0,30.1143,30.1143,30.0005,30.0139,18200.0
2007-08-15 10:55:00,44.84,44.99,44.78,44.95,25900.0,30.0139,30.1143,29.9737,30.0875,25900.0
2007-08-15 11:00:00,45.0,45.09,44.96,44.96,18800.0,30.121,30.1812,30.0942,30.0942,18800.0
2007-08-15 11:05:00,44.96,45.04,44.93,44.93,16900.0,30.0942,30.1477,30.0741,30.0741,16900.0
2007-08-15 11:10:00,44.93,45.04,44.93,45.01,13700.0,30.0741,30.1477,30.0741,30.1277,13700.0
2007-08-15 11:15:00,45.03,45.03,44.94,44.94,10900.0,30.141,30.141,30.0808,30.0808,10900.0
2007-08-15 11:20:00,44.92,44.92,44.86,44.87,5300.0,30.0674,30.0674,30.0273,30.034,5300.0
2007-08-15 11:25:00,44.88,45.02,44.83,44.83,16100.0,30.0406,30.1344,30.0072,30.0072,16100.0
2007-08-15 11:30:00,44.84,44.84,44.58,44.58,16800.0,30.0139,30.0139,29.8398,29.8398,16800.0
2007-08-15 11:35:00,44.57,44.59,44.46,44.47,15100.0,29.8331,29.8465,29.7595,29.7662,15100.0
2007-08-15 11:40:00,44.47,44.55,44.42,44.53,20900.0,29.7662,29.8198,29.7327,29.8064,20900.0
2007-08-15 11:45:00,44.54,44.58,44.4,44.41,11400.0,29.8131,29.8398,29.7194,29.726,11400.0
2007-08-15 11:50:00,44.41,44.43,44.28,44.29,20300.0,29.726,29.7394,29.639,29.6457,20300.0
2007-08-15 11:55:00,44.29,44.34,44.25,44.33,35300.0,29.6457,29.6792,29.619,29.6725,35300.0
2007-08-15 12:00:00,44.33,44.46,44.32,44.46,25600.0,29.6725,29.7595,29.6658,29.7595,25600.0
2007-08-15 12:05:00,44.46,44.58,44.43,44.53,15800.0,29.7595,29.8398,29.7394,29.8064,15800.0
2007-08-15 12:10:00,44.53,44.58,44.5,44.56,11800.0,29.8064,29.8398,29.7863,29.8265,11800.0
2007-08-15 12:15:00,44.58,44.65,44.58,44.6,13300.0,29.8398,29.8867,29.8398,29.8532,13300.0
2007-08-15 12:20:00,44.61,44.69,44.59,44.67,10800.0,29.8599,29.9135,29.8465,29.9001,10800.0
2007-08-15 12:25:00,44.69,44.7,44.51,44.54,23000.0,29.9135,29.9202,29.793,29.8131,23000.0
2007-08-15 12:30:00,44.5,44.5,44.4,44.49,14400.0,29.7863,29.7863,29.7194,29.7796,14400.0
2007-08-15 12:35:00,44.5,44.51,44.39,44.51,11200.0,29.7863,29.793,29.7127,29.793,11200.0
2007-08-15 12:40:00,44.49,44.52,44.46,44.52,8200.0,29.7796,29.7997,29.7595,29.7997,8200.0
2007-08-15 12:45:00,44.52,44.77,44.52,44.75,18700.0,29.7997,29.967,29.7997,29.9536,18700.0
2007-08-15 12:50:00,44.75,44.78,44.65,44.65,17700.0,29.9536,29.9737,29.8867,29.8867,17700.0
2007-08-15 12:55:00,44.67,44.69,44.63,44.63,9400.0,29.9001,29.9135,29.8733,29.8733,9400.0
2007-08-15 13:00:00,44.66,44.66,44.54,44.54,11900.0,29.8934,29.8934,29.8131,29.8131,11900.0
2007-08-15 13:05:00,44.54,44.59,44.54,44.54,10500.0,29.8131,29.8465,29.8131,29.8131,10500.0
2007-08-15 13:10:00,44.56,44.64,44.53,44.62,6400.0,29.8265,29.88,29.8064,29.8666,6400.0
2007-08-15 13:15:00,44.66,44.81,44.66,44.8,17900.0,29.8934,29.9938,29.8934,29.9871,17900.0
2007-08-15 13:20:00,44.78,44.88,44.78,44.88,11200.0,29.9737,30.0406,29.9737,30.0406,11200.0
2007-08-15 13:25:00,44.89,44.9,44.76,44.77,15100.0,30.0473,30.054,29.9603,29.967,15100.0
2007-08-15 13:30:00,44.78,44.81,44.74,44.78,16300.0,29.9737,29.9938,29.9469,29.9737,16300.0
2007-08-15 13:35:00,44.78,45.0,44.76,44.95,21700.0,29.9737,30.121,29.9603,30.0875,21700.0
2007-08-15 13:40:00,44.95,45.15,44.9,45.05,22200.0,30.0875,30.2214,30.054,30.1544,22200.0
2007-08-15 13:45:00,45.04,45.04,44.95,44.95,8600.0,30.1477,30.1477,30.0875,30.0875,8600.0
2007-08-15 13:50:00,44.95,45.05,44.94,45.05,12800.0,30.0875,30.1544,30.0808,30.1544,12800.0
2007-08-15 13:55:00,45.05,45.05,44.91,44.91,13800.0,30.1544,30.1544,30.0607,30.0607,13800.0
2007-08-15 14:00:00,44.93,44.94,44.87,44.9,11100.0,30.0741,30.0808,30.034,30.054,11100.0
2007-08-15 14:05:00,44.9,44.91,44.84,44.85,10700.0,30.054,30.0607,30.0139,30.0206,10700.0
2007-08-15 14:10:00,44.85,44.86,44.77,44.78,23900.0,30.0206,30.0273,29.967,29.9737,23900.0
2007-08-15 14:15:00,44.77,44.83,44.69,44.82,24100.0,29.967,30.0072,29.9135,30.0005,24100.0
2007-08-15 14:20:00,44.82,44.9,44.79,44.81,20600.0,30.0005,30.054,29.9804,29.9938,20600.0
2007-08-15 14:25:00,44.8,44.88,44.8,44.8,13000.0,29.9871,30.0406,29.9871,29.9871,13000.0
2007-08-15 14:30:00,44.8,44.86,44.76,44.76,18400.0,29.9871,30.0273,29.9603,29.9603,18400.0
2007-08-15 14:35:00,44.76,44.76,44.6,44.61,20800.0,29.9603,29.9603,29.8532,29.8599,20800.0
2007-08-15 14:40:00,44.63,44.68,44.63,44.67,13000.0,29.8733,29.9068,29.8733,29.9001,13000.0
2007-08-15 14:45:00,44.67,44.77,44.5,44.5,41100.0,29.9001,29.967,29.7863,29.7863,41100.0
2007-08-15 14:50:00,44.47,44.59,44.43,44.47,30800.0,29.7662,29.8465,29.7394,29.7662,30800.0
2007-08-15 14:55:00,44.48,44.61,44.47,44.48,34000.0,29.7729,29.8599,29.7662,29.7729,34000.0
2007-08-15 15:00:00,44.48,44.6,44.48,44.53,31300.0,29.7729,29.8532,29.7729,29.8064,31300.0
2007-08-15 15:05:00,44.56,44.68,44.55,44.59,36400.0,29.8265,29.9068,29.8198,29.8465,36400.0
2007-08-15 15:10:00,44.6,44.64,44.41,44.5,36600.0,29.8532,29.88,29.726,29.7863,36600.0
2007-08-15 15:15:00,44.49,44.55,44.4,44.55,27300.0,29.7796,29.8198,29.7194,29.8198,27300.0
2007-08-15 15:20:00,44.52,44.55,44.47,44.49,25600.0,29.7997,29.8198,29.7662,29.7796,25600.0
2007-08-15 15:25:00,44.5,44.53,44.41,44.41,24000.0,29.7863,29.8064,29.726,29.726,24000.0
2007-08-15 15:30:00,44.41,44.53,44.31,44.35,36600.0,29.726,29.8064,29.6591,29.6859,36600.0
2007-08-15 15:35:00,44.36,44.45,44.29,44.44,45200.0,29.6926,29.7528,29.6457,29.7461,45200.0
2007-08-15 15:40:00,44.44,44.45,44.36,44.42,29200.0,29.7461,29.7528,29.6926,29.7327,29200.0
2007-08-15 15:45:00,44.42,44.47,44.38,44.41,34500.0,29.7327,29.7662,29.706,29.726,34500.0
2007-08-15 15:50:00,44.39,44.42,44.2,44.23,76600.0,29.7127,29.7327,29.5855,29.6056,76600.0
2007-08-15 15:55:00,44.23,44.23,44.05,44.09,80600.0,29.6056,29.6056,29.4851,29.5119,80600.0
2007-08-16 09:30:00,43.75,43.87,43.46,43.65,64600.0,29.2843,29.3646,29.0902,29.2173,64600.0
2007-08-16 09:35:00,43.69,43.72,43.47,43.67,23400.0,29.2441,29.2642,29.0969,29.2307,23400.0
2007-08-16 09:40:00,43.67,43.94,43.66,43.83,41000.0,29.2307,29.4115,29.224,29.3378,41000.0
2007-08-16 09:45:00,43.9,44.0,43.82,43.9,41100.0,29.3847,29.4516,29.3311,29.3847,41100.0
2007-08-16 09:50:00,43.9,44.09,43.86,43.99,25800.0,29.3847,29.5119,29.3579,29.4449,25800.0
2007-08-16 09:55:00,43.97,44.05,43.87,43.87,12500.0,29.4315,29.4851,29.3646,29.3646,12500.0
2007-08-16 10:00:00,43.88,43.88,43.57,43.57,20000.0,29.3713,29.3713,29.1638,29.1638,20000.0
2007-08-16 10:05:00,43.61,43.73,43.59,43.64,13400.0,29.1906,29.2709,29.1772,29.2106,13400.0
2007-08-16 10:10:00,43.65,43.71,43.55,43.55,20200.0,29.2173,29.2575,29.1504,29.1504,20200.0
2007-08-16 10:15:00,43.55,43.61,43.5,43.54,16900.0,29.1504,29.1906,29.1169,29.1437,16900.0
2007-08-16 10:20:00,43.51,43.6,43.33,43.38,19800.0,29.1236,29.1839,29.0031,29.0366,19800.0
2007-08-16 10:25:00,43.38,43.38,43.23,43.33,27600.0,29.0366,29.0366,28.9362,29.0031,27600.0
2007-08-16 10:30:00,43.34,43.6,43.29,43.6,42900.0,29.0098,29.1839,28.9764,29.1839,42900.0
2007-08-16 10:35:00,43.59,43.96,43.57,43.96,52700.0,29.1772,29.4248,29.1638,29.4248,52700.0
2007-08-16 10:40:00,43.96,44.08,43.89,44.08,33800.0,29.4248,29.5052,29.378,29.5052,33800.0
2007-08-16 10:45:00,44.07,44.1,43.88,43.88,28200.0,29.4985,29.5185,29.3713,29.3713,28200.0
2007-08-16 10:50:00,43.91,44.17,43.9,43.96,43600.0,29.3914,29.5654,29.3847,29.4248,43600.0
2007-08-16 10:55:00,43.95,43.98,43.8,43.82,11800.0,29.4181,29.4382,29.3177,29.3311,11800.0
2007-08-16 11:00:00,43.82,43.91,43.68,43.9,45100.0,29.3311,29.3914,29.2374,29.3847,45100.0
2007-08-16 11:05:00,43.89,43.95,43.69,43.85,63700.0,29.378,29.4181,29.2441,29.3512,63700.0
2007-08-16 11:10:00,43.85,43.88,43.65,43.65,19000.0,29.3512,29.3713,29.2173,29.2173,19000.0
2007-08-16 11:15:00,43.65,43.7,43.62,43.62,21500.0,29.2173,29.2508,29.1973,29.1973,21500.0
2007-08-16 11:20:00,43.6,43.7,43.48,43.49,106000.0,29.1839,29.2508,29.1035,29.1102,106000.0
2007-08-16 11:25:00,43.51,43.7,43.49,43.63,27900.0,29.1236,29.2508,29.1102,29.204,27900.0
2007-08-16 11:30:00,43.62,43.69,43.51,43.53,42900.0,29.1973,29.2441,29.1236,29.137,42900.0
2007-08-16 11:35:00,43.53,43.7,43.45,43.7,58200.0,29.137,29.2508,29.0835,29.2508,58200.0
2007-08-16 11:40:00,43.7,43.8,43.66,43.8,24600.0,29.2508,29.3177,29.224,29.3177,24600.0
2007-08-16 11:45:00,43.76,43.79,43.66,43.71,15800.0,29.291,29.311,29.224,29.2575,15800.0
2007-08-16 11:50:00,43.7,43.79,43.67,43.74,30400.0,29.2508,29.311,29.2307,29.2776,30400.0
2007-08-16 11:55:00,43.76,43.86,43.73,43.75,19900.0,29.291,29.3579,29.2709,29.2843,19900.0
2007-08-16 12:00:00,43.75,43.79,43.59,43.65,47600.0,29.2843,29.311,29.1772,29.2173,47600.0
2007-08-16 12:05:00,43.63,43.67,43.4,43.4,48100.0,29.204,29.2307,29.05,29.05,48100.0
2007-08-16 12:10:00,43.41,43.68,43.33,43.65,60000.0,29.0567,29.2374,29.0031,29.2173,60000.0
2007-08-16 12:15:00,43.64,43.73,43.49,43.64,23700.0,29.2106,29.2709,29.1102,29.2106,23700.0
2007-08-16 12:20:00,43.66,43.78,43.6,43.68,21300.0,29.224,29.3044,29.1839,29.2374,21300.0
2007-08-16 12:25:00,43.72,43.76,43.65,43.69,23000.0,29.2642,29.291,29.2173,29.2441,23000.0
2007-08-16 12:30:00,43.68,43.9,43.62,43.83,24000.0,29.2374,29.3847,29.1973,29.3378,24000.0
2007-08-16 12:35:00,43.85,43.88,43.67,43.7,32900.0,29.3512,29.3713,29.2307,29.2508,32900.0
2007-08-16 12:40:00,43.7,43.73,43.32,43.39,69500.0,29.2508,29.2709,28.9965,29.0433,69500.0
2007-08-16 12:45:00,43.47,43.76,43.4,43.75,42800.0,29.0969,29.291,29.05,29.2843,42800.0
2007-08-16 12:50:00,43.73,44.07,43.66,43.97,60700.0,29.2709,29.4985,29.224,29.4315,60700.0
2007-08-16 12:55:00,44.0,44.05,43.66,43.78,40200.0,29.4516,29.4851,29.224,29.3044,40200.0
2007-08-16 13:00:00,43.79,43.91,43.65,43.83,38600.0,29.311,29.3914,29.2173,29.3378,38600.0
2007-08-16 13:05:00,43.85,43.98,43.79,43.88,42300.0,29.3512,29.4382,29.311,29.3713,42300.0
2007-08-16 13:10:00,43.88,43.89,43.75,43.84,24500.0,29.3713,29.378,29.2843,29.3445,24500.0
2007-08-16 13:15:00,43.84,44.2,43.81,44.2,44900.0,29.3445,29.5855,29.3244,29.5855,44900.0
2007-08-16 13:20:00,44.18,44.28,43.94,43.98,44300.0,29.5721,29.639,29.4115,29.4382,44300.0
2007-08-16 13:25:00,43.98,44.01,43.72,43.79,46100.0,29.4382,29.4583,29.2642,29.311,46100.0
2007-08-16 13:30:00,43.77,44.0,43.77,43.93,36100.0,29.2977,29.4516,29.2977,29.4048,36100.0
2007-08-16 13:35:00,43.93,44.0,43.8,43.9,45000.0,29.4048,29.4516,29.3177,29.3847,45000.0
2007-08-16 13:40:00,43.94,44.01,43.86,43.97,23500.0,29.4115,29.4583,29.3579,29.4315,23500.0
2007-08-16 13:45:00,43.93,43.96,43.59,43.59,32400.0,29.4048,29.4248,29.1772,29.1772,32400.0
2007-08-16 13:50:00,43.61,43.79,43.55,43.76,62800.0,29.1906,29.311,29.1504,29.291,62800.0
2007-08-16 13:55:00,43.76,43.84,43.61,43.64,46400.0,29.291,29.3445,29.1906,29.2106,46400.0
2007-08-16 14:00:00,43.64,43.85,43.49,43.84,49300.0,29.2106,29.3512,29.1102,29.3445,49300.0
2007-08-16 14:05:00,43.84,43.94,43.63,43.64,52700.0,29.3445,29.4115,29.204,29.2106,52700.0
2007-08-16 14:10:00,43.66,43.91,43.53,43.87,35700.0,29.224,29.3914,29.137,29.3646,35700.0
2007-08-16 14:15:00,43.89,44.09,43.8,43.97,81300.0,29.378,29.5119,29.3177,29.4315,81300.0
2007-08-16 14:20:00,43.97,43.98,43.85,43.89,63800.0,29.4315,29.4382,29.3512,29.378,63800.0
2007-08-16 14:25:00,43.86,44.02,43.84,44.0,75300.0,29.3579,29.465,29.3445,29.4516,75300.0
2007-08-16 14:30:00,44.0,44.08,43.87,44.0,56400.0,29.4516,29.5052,29.3646,29.4516,56400.0
2007-08-16 14:35:00,44.02,44.11,43.98,44.07,63500.0,29.465,29.5252,29.4382,29.4985,63500.0
2007-08-16 14:40:00,44.1,44.16,44.01,44.08,60300.0,29.5185,29.5587,29.4583,29.5052,60300.0
2007-08-16 14:45:00,44.08,44.28,44.05,44.12,70700.0,29.5052,29.639,29.4851,29.5319,70700.0
2007-08-16 14:50:00,44.12,44.12,44.0,44.03,24800.0,29.5319,29.5319,29.4516,29.4717,24800.0
2007-08-16 14:55:00,44.02,44.1,43.8,43.99,47500.0,29.465,29.5185,29.3177,29.4449,47500.0
2007-08-16 15:00:00,43.99,44.01,43.66,43.66,39700.0,29.4449,29.4583,29.224,29.224,39700.0
2007-08-16 15:05:00,43.65,43.74,43.38,43.42,65400.0,29.2173,29.2776,29.0366,29.0634,65400.0
2007-08-16 15:10:00,43.4,43.47,43.33,43.46,67100.0,29.05,29.0969,29.0031,29.0902,67100.0
2007-08-16 15:15:00,43.43,43.78,43.42,43.72,70700.0,29.0701,29.3044,29.0634,29.2642,70700.0
2007-08-16 15:20:00,43.73,43.77,43.57,43.69,51200.0,29.2709,29.2977,29.1638,29.2441,51200.0
2007-08-16 15:25:00,43.68,43.81,43.56,43.76,38000.0,29.2374,29.3244,29.1571,29.291,38000.0
2007-08-16 15:30:00,43.81,43.82,43.6,43.67,45600.0,29.3244,29.3311,29.1839,29.2307,45600.0
2007-08-16 15:35:00,43.67,43.98,43.61,43.93,73700.0,29.2307,29.4382,29.1906,29.4048,73700.0
2007-08-16 15:40:00,43.93,44.3,43.85,44.07,78200.0,29.4048,29.6524,29.3512,29.4985,78200.0
2007-08-16 15:45:00,44.02,44.18,43.9,44.1,73800.0,29.465,29.5721,29.3847,29.5185,73800.0
2007-08-16 15:50:00,44.12,44.65,44.1,44.65,74900.0,29.5319,29.8867,29.5185,29.8867,74900.0
2007-08-16 15:55:00,44.62,44.77,44.37,44.65,82100.0,29.8666,29.967,29.6993,29.8867,82100.0
2007-08-17 09:30:00,45.85,45.95,45.4,45.4,207100.0,30.6899,30.7569,30.3887,30.3887,207100.0
2007-08-17 09:35:00,45.46,45.92,45.3,45.73,64500.0,30.4289,30.7368,30.3218,30.6096,64500.0
2007-08-17 09:40:00,45.73,45.88,45.5,45.5,51900.0,30.6096,30.71,30.4556,30.4556,51900.0
2007-08-17 09:45:00,45.51,45.55,45.25,45.25,42000.0,30.4623,30.4891,30.2883,30.2883,42000.0
2007-08-17 09:50:00,45.2,45.38,44.8,44.98,78400.0,30.2548,30.3753,29.9871,30.1076,78400.0
2007-08-17 09:55:00,44.96,45.11,44.83,44.9,44300.0,30.0942,30.1946,30.0072,30.054,44300.0
2007-08-17 10:00:00,44.87,45.01,44.81,44.97,49400.0,30.034,30.1277,29.9938,30.1009,49400.0
2007-08-17 10:05:00,44.98,45.11,44.92,45.06,42400.0,30.1076,30.1946,30.0674,30.1611,42400.0
2007-08-17 10:10:00,45.05,45.05,44.81,44.85,19800.0,30.1544,30.1544,29.9938,30.0206,19800.0
2007-08-17 10:15:00,44.87,44.91,44.83,44.88,29100.0,30.034,30.0607,30.0072,30.0406,29100.0
2007-08-17 10:20:00,44.85,44.97,44.83,44.93,30600.0,30.0206,30.1009,30.0072,30.0741,30600.0
2007-08-17 10:25:00,44.93,45.02,44.77,44.77,37800.0,30.0741,30.1344,29.967,29.967,37800.0
2007-08-17 10:30:00,44.76,44.93,44.71,44.78,79400.0,29.9603,30.0741,29.9269,29.9737,79400.0
2007-08-17 10:35:00,44.81,45.06,44.8,44.96,72600.0,29.9938,30.1611,29.9871,30.0942,72600.0
2007-08-17 10:40:00,44.96,44.96,44.58,44.72,50800.0,30.0942,30.0942,29.8398,29.9335,50800.0
2007-08-17 10:45:00,44.71,44.79,44.52,44.57,43100.0,29.9269,29.9804,29.7997,29.8331,43100.0
2007-08-17 10:50:00,44.57,44.77,44.52,44.61,42000.0,29.8331,29.967,29.7997,29.8599,42000.0
2007-08-17 10:55:00,44.62,44.71,44.6,44.61,14900.0,29.8666,29.9269,29.8532,29.8599,14900.0
2007-08-17 11:00:00,44.62,44.81,44.21,44.25,61900.0,29.8666,29.9938,29.5922,29.619,61900.0
2007-08-17 11:05:00,44.27,44.38,44.24,44.28,40200.0,29.6323,29.706,29.6123,29.639,40200.0
2007-08-17 11:10:00,44.28,44.39,44.19,44.32,34600.0,29.639,29.7127,29.5788,29.6658,34600.0
2007-08-17 11:15:00,44.32,44.45,44.32,44.45,24000.0,29.6658,29.7528,29.6658,29.7528,24000.0
2007-08-17 11:20:00,44.38,44.56,44.38,44.5,26300.0,29.706,29.8265,29.706,29.7863,26300.0
2007-08-17 11:25:00,44.47,44.57,44.47,44.56,17100.0,29.7662,29.8331,29.7662,29.8265,17100.0
2007-08-17 11:30:00,44.56,44.65,44.48,44.64,38700.0,29.8265,29.8867,29.7729,29.88,38700.0
2007-08-17 11:35:00,44.65,44.96,44.65,44.91,41400.0,29.8867,30.0942,29.8867,30.0607,41400.0
2007-08-17 11:40:00,44.93,45.02,44.71,44.83,28500.0,30.0741,30.1344,29.9269,30.0072,28500.0
2007-08-17 11:45:00,44.82,44.96,44.76,44.79,28600.0,30.0005,30.0942,29.9603,29.9804,28600.0
2007-08-17 11:50:00,44.79,44.86,44.77,44.77,15800.0,29.9804,30.0273,29.967,29.967,15800.0
2007-08-17 11:55:00,44.78,44.8,44.59,44.6,17700.0,29.9737,29.9871,29.8465,29.8532,17700.0
2007-08-17 12:00:00,44.61,44.63,44.5,44.53,30300.0,29.8599,29.8733,29.7863,29.8064,30300.0
2007-08-17 12:05:00,44.54,44.6,44.44,44.55,26200.0,29.8131,29.8532,29.7461,29.8198,26200.0
2007-08-17 12:10:00,44.56,44.67,44.54,44.67,17700.0,29.8265,29.9001,29.8131,29.9001,17700.0
2007-08-17 12:15:00,44.68,44.88,44.68,44.85,25200.0,29.9068,30.0406,29.9068,30.0206,25200.0
2007-08-17 12:20:00,44.83,44.93,44.83,44.87,24000.0,30.0072,30.0741,30.0072,30.034,24000.0
2007-08-17 12:25:00,44.87,44.9,44.71,44.76,15800.0,30.034,30.054,29.9269,29.9603,15800.0
2007-08-17 12:30:00,44.75,44.9,44.75,44.83,25600.0,29.9536,30.054,29.9536,30.0072,25600.0
2007-08-17 12:35:00,44.84,44.86,44.74,44.74,16100.0,30.0139,30.0273,29.9469,29.9469,16100.0
2007-08-17 12:40:00,44.71,44.77,44.69,44.75,12700.0,29.9269,29.967,29.9135,29.9536,12700.0
2007-08-17 12:45:00,44.73,44.85,44.73,44.81,13900.0,29.9402,30.0206,29.9402,29.9938,13900.0
2007-08-17 12:50:00,44.81,44.85,44.8,44.82,10400.0,29.9938,30.0206,29.9871,30.0005,10400.0
2007-08-17 12:55:00,44.81,44.81,44.74,44.8,6700.0,29.9938,29.9938,29.9469,29.9871,6700.0
2007-08-17 13:00:00,44.79,44.88,44.78,44.87,270400.0,29.9804,30.0406,29.9737,30.034,270400.0
2007-08-17 13:05:00,44.87,45.0,44.84,44.91,47100.0,30.034,30.121,30.0139,30.0607,47100.0
2007-08-17 13:10:00,44.91,44.93,44.84,44.89,32400.0,30.0607,30.0741,30.0139,30.0473,32400.0
2007-08-17 13:15:00,44.89,45.17,44.89,45.1,34000.0,30.0473,30.2348,30.0473,30.1879,34000.0
2007-08-17 13:20:00,45.09,45.18,45.0,45.0,16700.0,30.1812,30.2415,30.121,30.121,16700.0
2007-08-17 13:25:00,45.01,45.02,44.95,44.99,8500.0,30.1277,30.1344,30.0875,30.1143,8500.0
2007-08-17 13:30:00,44.96,45.0,44.93,45.0,15400.0,30.0942,30.121,30.0741,30.121,15400.0
2007-08-17 13:35:00,45.0,45.1,44.99,45.07,14600.0,30.121,30.1879,30.1143,30.1678,14600.0
2007-08-17 13:40:00,45.07,45.19,45.02,45.18,19000.0,30.1678,30.2481,30.1344,30.2415,19000.0
2007-08-17 13:45:00,45.15,45.18,45.11,45.18,23300.0,30.2214,30.2415,30.1946,30.2415,23300.0
2007-08-17 13:50:00,45.18,45.19,45.09,45.09,3200.0,30.2415,30.2481,30.1812,30.1812,3200.0
2007-08-17 13:55:00,45.09,45.09,45.05,45.06,8300.0,30.1812,30.1812,30.1544,30.1611,8300.0
2007-08-17 14:00:00,45.04,45.07,44.92,45.02,18300.0,30.1477,30.1678,30.0674,30.1344,18300.0
2007-08-17 14:05:00,45.02,45.05,44.97,45.0,12200.0,30.1344,30.1544,30.1009,30.121,12200.0
2007-08-17 14:10:00,44.98,44.98,44.92,44.96,12200.0,30.1076,30.1076,30.0674,30.0942,12200.0
2007-08-17 14:15:00,44.96,45.0,44.9,45.0,13900.0,30.0942,30.121,30.054,30.121,13900.0
2007-08-17 14:20:00,44.98,44.99,44.93,44.98,15800.0,30.1076,30.1143,30.0741,30.1076,15800.0
2007-08-17 14:25:00,44.98,45.0,44.82,44.86,129800.0,30.1076,30.121,30.0005,30.0273,129800.0
2007-08-17 14:30:00,44.86,44.94,44.8,44.91,30300.0,30.0273,30.0808,29.9871,30.0607,30300.0
2007-08-17 14:35:00,44.91,44.93,44.87,44.91,19000.0,30.0607,30.0741,30.034,30.0607,19000.0
2007-08-17 14:40:00,44.9,45.02,44.9,45.0,31600.0,30.054,30.1344,30.054,30.121,31600.0
2007-08-17 14:45:00,45.02,45.04,44.92,44.95,34600.0,30.1344,30.1477,30.0674,30.0875,34600.0
2007-08-17 14:50:00,44.94,45.0,44.93,44.95,16200.0,30.0808,30.121,30.0741,30.0875,16200.0
2007-08-17 14:55:00,44.96,44.98,44.92,44.96,10000.0,30.0942,30.1076,30.0674,30.0942,10000.0
2007-08-17 15:00:00,44.94,45.1,44.93,45.1,52400.0,30.0808,30.1879,30.0741,30.1879,52400.0
2007-08-17 15:05:00,45.1,45.22,45.1,45.15,47300.0,30.1879,30.2682,30.1879,30.2214,47300.0
2007-08-17 15:10:00,45.14,45.27,45.11,45.25,47700.0,30.2147,30.3017,30.1946,30.2883,47700.0
2007-08-17 15:15:00,45.24,45.33,45.18,45.32,46700.0,30.2816,30.3419,30.2415,30.3352,46700.0
2007-08-17 15:20:00,45.31,45.41,45.27,45.3,39300.0,30.3285,30.3954,30.3017,30.3218,39300.0
2007-08-17 15:25:00,45.26,45.28,45.04,45.11,28100.0,30.295,30.3084,30.1477,30.1946,28100.0
2007-08-17 15:30:00,45.08,45.15,45.07,45.14,58300.0,30.1745,30.2214,30.1678,30.2147,58300.0
2007-08-17 15:35:00,45.14,45.29,45.13,45.28,64800.0,30.2147,30.3151,30.208,30.3084,64800.0
2007-08-17 15:40:00,45.28,45.38,45.16,45.23,73500.0,30.3084,30.3753,30.2281,30.2749,73500.0
2007-08-17 15:45:00,45.22,45.23,45.1,45.12,56400.0,30.2682,30.2749,30.1879,30.2013,56400.0
2007-08-17 15:50:00,45.11,45.32,45.06,45.3,70500.0,30.1946,30.3352,30.1611,30.3218,70500.0
2007-08-17 15:55:00,45.3,45.36,45.24,45.25,49300.0,30.3218,30.3619,30.2816,30.2883,49300.0
2007-08-20 09:35:00,45.29,45.42,45.02,45.11,30700.0,30.3151,30.4021,30.1344,30.1946,30700.0
2007-08-20 09:40:00,45.09,45.25,45.0,45.12,23600.0,30.1812,30.2883,30.121,30.2013,23600.0
2007-08-20 09:45:00,45.12,45.2,44.98,45.08,23900.0,30.2013,30.2548,30.1076,30.1745,23900.0
2007-08-20 09:50:00,45.06,45.27,45.01,45.14,29800.0,30.1611,30.3017,30.1277,30.2147,29800.0
2007-08-20 09:55:00,45.15,45.18,45.11,45.17,176400.0,30.2214,30.2415,30.1946,30.2348,176400.0
2007-08-20 10:00:00,45.18,45.23,45.04,45.11,36500.0,30.2415,30.2749,30.1477,30.1946,36500.0
2007-08-20 10:05:00,45.06,45.21,45.03,45.17,25800.0,30.1611,30.2615,30.141,30.2348,25800.0
2007-08-20 10:10:00,45.17,45.3,45.12,45.16,17800.0,30.2348,30.3218,30.2013,30.2281,17800.0
2007-08-20 10:15:00,45.15,45.15,45.07,45.12,18400.0,30.2214,30.2214,30.1678,30.2013,18400.0
2007-08-20 10:20:00,45.11,45.13,45.04,45.04,28000.0,30.1946,30.208,30.1477,30.1477,28000.0
2007-08-20 10:25:00,45.01,45.12,44.99,45.0,26400.0,30.1277,30.2013,30.1143,30.121,26400.0
2007-08-20 10:30:00,45.02,45.02,44.78,44.92,33100.0,30.1344,30.1344,29.9737,30.0674,33100.0
2007-08-20 10:35:00,44.94,44.96,44.9,44.9,9500.0,30.0808,30.0942,30.054,30.054,9500.0
2007-08-20 10:40:00,44.91,44.99,44.84,44.97,14700.0,30.0607,30.1143,30.0139,30.1009,14700.0
2007-08-20 10:45:00,44.99,45.21,44.98,45.2,32700.0,30.1143,30.2615,30.1076,30.2548,32700.0
2007-08-20 10:50:00,45.2,45.28,45.17,45.19,22900.0,30.2548,30.3084,30.2348,30.2481,22900.0
2007-08-20 10:55:00,45.19,45.21,45.17,45.19,9900.0,30.2481,30.2615,30.2348,30.2481,9900.0
2007-08-20 11:00:00,45.18,45.23,45.1,45.1,18200.0,30.2415,30.2749,30.1879,30.1879,18200.0
2007-08-20 11:05:00,45.09,45.09,44.94,45.04,19700.0,30.1812,30.1812,30.0808,30.1477,19700.0
2007-08-20 11:10:00,45.03,45.03,44.96,44.96,12700.0,30.141,30.141,30.0942,30.0942,12700.0
2007-08-20 11:15:00,44.98,45.03,44.98,44.99,14000.0,30.1076,30.141,30.1076,30.1143,14000.0
2007-08-20 11:20:00,44.99,45.02,44.96,44.99,39200.0,30.1143,30.1344,30.0942,30.1143,39200.0
2007-08-20 11:25:00,45.01,45.03,44.94,45.02,33000.0,30.1277,30.141,30.0808,30.1344,33000.0
2007-08-20 11:30:00,45.04,45.04,45.0,45.02,15600.0,30.1477,30.1477,30.121,30.1344,15600.0
2007-08-20 11:35:00,45.0,45.1,45.0,45.04,13500.0,30.121,30.1879,30.121,30.1477,13500.0
2007-08-20 11:40:00,45.05,45.06,45.0,45.0,7200.0,30.1544,30.1611,30.121,30.121,7200.0
2007-08-20 11:45:00,45.03,45.03,44.96,45.0,44300.0,30.141,30.141,30.0942,30.121,44300.0
2007-08-20 11:50:00,45.01,45.04,44.91,45.0,77300.0,30.1277,30.1477,30.0607,30.121,77300.0
2007-08-20 11:55:00,45.0,45.02,44.75,44.75,28700.0,30.121,30.1344,29.9536,29.9536,28700.0
2007-08-20 12:00:00,44.74,44.87,44.69,44.82,62500.0,29.9469,30.034,29.9135,30.0005,62500.0
2007-08-20 12:05:00,44.81,44.86,44.79,44.81,9900.0,29.9938,30.0273,29.9804,29.9938,9900.0
2007-08-20 12:10:00,44.83,44.83,44.55,44.59,43600.0,30.0072,30.0072,29.8198,29.8465,43600.0
2007-08-20 12:15:00,44.59,44.62,44.51,44.6,36100.0,29.8465,29.8666,29.793,29.8532,36100.0
2007-08-20 12:20:00,44.61,44.61,44.57,44.59,10600.0,29.8599,29.8599,29.8331,29.8465,10600.0
2007-08-20 12:25:00,44.61,44.74,44.61,44.71,10900.0,29.8599,29.9469,29.8599,29.9269,10900.0
2007-08-20 12:30:00,44.72,44.72,44.64,44.68,5800.0,29.9335,29.9335,29.88,29.9068,5800.0
2007-08-20 12:35:00,44.69,44.76,44.67,44.7,15100.0,29.9135,29.9603,29.9001,29.9202,15100.0
2007-08-20 12:40:00,44.7,44.7,44.57,44.59,7200.0,29.9202,29.9202,29.8331,29.8465,7200.0
2007-08-20 12:45:00,44.59,44.64,44.57,44.6,10000.0,29.8465,29.88,29.8331,29.8532,10000.0
2007-08-20 12:50:00,44.61,44.65,44.52,44.6,13700.0,29.8599,29.8867,29.7997,29.8532,13700.0
2007-08-20 12:55:00,44.6,44.61,44.52,44.52,12600.0,29.8532,29.8599,29.7997,29.7997,12600.0
2007-08-20 13:00:00,44.52,44.59,44.5,44.53,10600.0,29.7997,29.8465,29.7863,29.8064,10600.0
2007-08-20 13:05:00,44.53,44.58,44.48,44.58,14300.0,29.8064,29.8398,29.7729,29.8398,14300.0
2007-08-20 13:10:00,44.57,44.66,44.53,44.66,14400.0,29.8331,29.8934,29.8064,29.8934,14400.0
2007-08-20 13:15:00,44.66,44.71,44.59,44.59,12400.0,29.8934,29.9269,29.8465,29.8465,12400.0
2007-08-20 13:20:00,44.62,44.62,44.43,44.45,10400.0,29.8666,29.8666,29.7394,29.7528,10400.0
2007-08-20 13:25:00,44.45,44.49,44.43,44.49,7700.0,29.7528,29.7796,29.7394,29.7796,7700.0
2007-08-20 13:30:00,44.49,44.69,44.48,44.65,43300.0,29.7796,29.9135,29.7729,29.8867,43300.0
2007-08-20 13:35:00,44.67,44.83,44.56,44.81,24800.0,29.9001,30.0072,29.8265,29.9938,24800.0
2007-08-20 13:40:00,44.83,44.94,44.8,44.92,19300.0,30.0072,30.0808,29.9871,30.0674,19300.0
2007-08-20 13:45:00,44.94,45.0,44.88,45.0,14500.0,30.0808,30.121,30.0406,30.121,14500.0
2007-08-20 13:50:00,45.01,45.01,44.85,44.87,12000.0,30.1277,30.1277,30.0206,30.034,12000.0
2007-08-20 13:55:00,44.83,44.83,44.68,44.74,29100.0,30.0072,30.0072,29.9068,29.9469,29100.0
2007-08-20 14:00:00,44.74,44.75,44.65,44.72,30300.0,29.9469,29.9536,29.8867,29.9335,30300.0
2007-08-20 14:05:00,44.73,44.73,44.66,44.69,9500.0,29.9402,29.9402,29.8934,29.9135,9500.0
2007-08-20 14:10:00,44.69,44.73,44.64,44.67,25000.0,29.9135,29.9402,29.88,29.9001,25000.0
2007-08-20 14:15:00,44.65,44.68,44.59,44.65,21600.0,29.8867,29.9068,29.8465,29.8867,21600.0
2007-08-20 14:20:00,44.66,44.79,44.62,44.74,28200.0,29.8934,29.9804,29.8666,29.9469,28200.0
2007-08-20 14:25:00,44.76,44.76,44.7,44.7,13100.0,29.9603,29.9603,29.9202,29.9202,13100.0
2007-08-20 14:30:00,44.74,44.76,44.69,44.76,12500.0,29.9469,29.9603,29.9135,29.9603,12500.0
2007-08-20 14:35:00,44.76,44.76,44.69,44.7,30000.0,29.9603,29.9603,29.9135,29.9202,30000.0
2007-08-20 14:40:00,44.73,44.8,44.64,44.76,29300.0,29.9402,29.9871,29.88,29.9603,29300.0
2007-08-20 14:45:00,44.76,44.91,44.76,44.78,13200.0,29.9603,30.0607,29.9603,29.9737,13200.0
2007-08-20 14:50:00,44.79,44.82,44.76,44.8,5500.0,29.9804,30.0005,29.9603,29.9871,5500.0
2007-08-20 14:55:00,44.79,45.13,44.77,45.13,27500.0,29.9804,30.208,29.967,30.208,27500.0
2007-08-20 15:00:00,45.15,45.18,45.1,45.13,12300.0,30.2214,30.2415,30.1879,30.208,12300.0
2007-08-20 15:05:00,45.13,45.14,45.03,45.11,13100.0,30.208,30.2147,30.141,30.1946,13100.0
2007-08-20 15:10:00,45.14,45.23,45.07,45.18,20100.0,30.2147,30.2749,30.1678,30.2415,20100.0
2007-08-20 15:15:00,45.18,45.22,45.1,45.14,6600.0,30.2415,30.2682,30.1879,30.2147,6600.0
2007-08-20 15:20:00,45.15,45.28,45.08,45.26,24000.0,30.2214,30.3084,30.1745,30.295,24000.0
2007-08-20 15:25:00,45.26,45.3,45.21,45.21,14800.0,30.295,30.3218,30.2615,30.2615,14800.0
2007-08-20 15:30:00,45.21,45.23,44.91,44.92,17000.0,30.2615,30.2749,30.0607,30.0674,17000.0
2007-08-20 15:35:00,44.93,44.93,44.83,44.89,26200.0,30.0741,30.0741,30.0072,30.0473,26200.0
2007-08-20 15:40:00,44.89,45.1,44.89,45.08,33100.0,30.0473,30.1879,30.0473,30.1745,33100.0
2007-08-20 15:45:00,45.09,45.16,45.06,45.14,14000.0,30.1812,30.2281,30.1611,30.2147,14000.0
2007-08-20 15:50:00,45.13,45.13,45.02,45.09,18800.0,30.208,30.208,30.1344,30.1812,18800.0
2007-08-20 15:55:00,45.11,45.18,45.0,45.0,46200.0,30.1946,30.2415,30.121,30.121,46200.0
2007-08-21 09:30:00,44.55,44.74,44.4,44.57,38500.0,29.8198,29.9469,29.7194,29.8331,38500.0
2007-08-21 09:35:00,44.6,44.64,44.54,44.59,18300.0,29.8532,29.88,29.8131,29.8465,18300.0
2007-08-21 09:40:00,44.63,44.75,44.6,44.73,50700.0,29.8733,29.9536,29.8532,29.9402,50700.0
2007-08-21 09:45:00,44.72,44.86,44.7,44.73,52200.0,29.9335,30.0273,29.9202,29.9402,52200.0
2007-08-21 09:50:00,44.73,44.85,44.72,44.84,56000.0,29.9402,30.0206,29.9335,30.0139,56000.0
2007-08-21 09:55:00,44.85,44.88,44.71,44.85,35100.0,30.0206,30.0406,29.9269,30.0206,35100.0
2007-08-21 10:00:00,44.81,44.85,44.68,44.79,34500.0,29.9938,30.0206,29.9068,29.9804,34500.0
2007-08-21 10:05:00,44.77,44.85,44.72,44.76,26800.0,29.967,30.0206,29.9335,29.9603,26800.0
2007-08-21 10:10:00,44.74,44.74,44.5,44.57,28000.0,29.9469,29.9469,29.7863,29.8331,28000.0
2007-08-21 10:15:00,44.57,44.67,44.54,44.57,33500.0,29.8331,29.9001,29.8131,29.8331,33500.0
2007-08-21 10:20:00,44.58,44.63,44.5,44.51,28200.0,29.8398,29.8733,29.7863,29.793,28200.0
2007-08-21 10:25:00,44.53,44.7,44.53,44.65,39500.0,29.8064,29.9202,29.8064,29.8867,39500.0
2007-08-21 10:30:00,44.67,44.78,44.66,44.71,35000.0,29.9001,29.9737,29.8934,29.9269,35000.0
2007-08-21 10:35:00,44.69,44.69,44.5,44.63,22500.0,29.9135,29.9135,29.7863,29.8733,22500.0
2007-08-21 10:40:00,44.62,44.63,44.45,44.59,44300.0,29.8666,29.8733,29.7528,29.8465,44300.0
2007-08-21 10:45:00,44.6,44.65,44.52,44.56,26800.0,29.8532,29.8867,29.7997,29.8265,26800.0
2007-08-21 10:50:00,44.54,44.56,44.49,44.5,19100.0,29.8131,29.8265,29.7796,29.7863,19100.0
2007-08-21 10:55:00,44.5,44.58,44.44,44.58,26200.0,29.7863,29.8398,29.7461,29.8398,26200.0
2007-08-21 11:00:00,44.57,44.65,44.55,44.57,21200.0,29.8331,29.8867,29.8198,29.8331,21200.0
2007-08-21 11:05:00,44.6,44.6,44.41,44.41,33900.0,29.8532,29.8532,29.726,29.726,33900.0
2007-08-21 11:10:00,44.42,44.48,44.38,44.46,45400.0,29.7327,29.7729,29.706,29.7595,45400.0
2007-08-21 11:15:00,44.46,44.62,44.45,44.6,29400.0,29.7595,29.8666,29.7528,29.8532,29400.0
2007-08-21 11:20:00,44.6,44.69,44.51,44.56,19800.0,29.8532,29.9135,29.793,29.8265,19800.0
2007-08-21 11:25:00,44.54,44.72,44.42,44.72,24800.0,29.8131,29.9335,29.7327,29.9335,24800.0
2007-08-21 11:30:00,44.71,44.99,44.7,44.99,39000.0,29.9269,30.1143,29.9202,30.1143,39000.0
2007-08-21 11:35:00,44.98,45.0,44.9,44.93,18200.0,30.1076,30.121,30.054,30.0741,18200.0
2007-08-21 11:40:00,44.92,44.95,44.82,44.89,15000.0,30.0674,30.0875,30.0005,30.0473,15000.0
2007-08-21 11:45:00,44.9,44.98,44.88,44.92,18200.0,30.054,30.1076,30.0406,30.0674,18200.0
2007-08-21 11:50:00,44.92,44.95,44.9,44.95,7900.0,30.0674,30.0875,30.054,30.0875,7900.0
2007-08-21 11:55:00,44.95,44.95,44.86,44.94,13300.0,30.0875,30.0875,30.0273,30.0808,13300.0
2007-08-21 12:00:00,44.93,44.93,44.64,44.71,23800.0,30.0741,30.0741,29.88,29.9269,23800.0
2007-08-21 12:05:00,44.71,44.72,44.66,44.69,19900.0,29.9269,29.9335,29.8934,29.9135,19900.0
2007-08-21 12:10:00,44.68,44.83,44.68,44.82,20600.0,29.9068,30.0072,29.9068,30.0005,20600.0
2007-08-21 12:15:00,44.82,44.83,44.81,44.83,7800.0,30.0005,30.0072,29.9938,30.0072,7800.0
2007-08-21 12:20:00,44.83,44.89,44.83,44.88,12500.0,30.0072,30.0473,30.0072,30.0406,12500.0
2007-08-21 12:25:00,44.88,44.89,44.78,44.81,13900.0,30.0406,30.0473,29.9737,29.9938,13900.0
2007-08-21 12:30:00,44.8,44.81,44.63,44.74,49900.0,29.9871,29.9938,29.8733,29.9469,49900.0
2007-08-21 12:35:00,44.75,44.77,44.57,44.57,17200.0,29.9536,29.967,29.8331,29.8331,17200.0
2007-08-21 12:40:00,44.61,44.7,44.58,44.65,11500.0,29.8599,29.9202,29.8398,29.8867,11500.0
2007-08-21 12:45:00,44.67,44.72,44.58,44.69,32400.0,29.9001,29.9335,29.8398,29.9135,32400.0
2007-08-21 12:50:00,44.69,44.72,44.68,44.69,10200.0,29.9135,29.9335,29.9068,29.9135,10200.0
2007-08-21 12:55:00,44.7,44.72,44.68,44.72,9500.0,29.9202,29.9335,29.9068,29.9335,9500.0
2007-08-21 13:00:00,44.71,44.72,44.61,44.65,14800.0,29.9269,29.9335,29.8599,29.8867,14800.0
2007-08-21 13:05:00,44.61,44.65,44.56,44.65,18700.0,29.8599,29.8867,29.8265,29.8867,18700.0
2007-08-21 13:10:00,44.65,44.65,44.61,44.64,8300.0,29.8867,29.8867,29.8599,29.88,8300.0
2007-08-21 13:15:00,44.62,44.72,44.62,44.72,13300.0,29.8666,29.9335,29.8666,29.9335,13300.0
2007-08-21 13:20:00,44.72,44.73,44.72,44.73,5800.0,29.9335,29.9402,29.9335,29.9402,5800.0
2007-08-21 13:25:00,44.71,44.73,44.66,44.67,15000.0,29.9269,29.9402,29.8934,29.9001,15000.0
2007-08-21 13:30:00,44.68,44.71,44.64,44.66,5300.0,29.9068,29.9269,29.88,29.8934,5300.0
2007-08-21 13:35:00,44.66,44.78,44.63,44.72,20800.0,29.8934,29.9737,29.8733,29.9335,20800.0
2007-08-21 13:40:00,44.72,44.77,44.63,44.66,8400.0,29.9335,29.967,29.8733,29.8934,8400.0
2007-08-21 13:45:00,44.66,44.66,44.52,44.59,50300.0,29.8934,29.8934,29.7997,29.8465,50300.0
2007-08-21 13:50:00,44.59,44.65,44.57,44.64,18800.0,29.8465,29.8867,29.8331,29.88,18800.0
2007-08-21 13:55:00,44.65,44.65,44.58,44.62,21300.0,29.8867,29.8867,29.8398,29.8666,21300.0
2007-08-21 14:00:00,44.63,44.7,44.61,44.69,21900.0,29.8733,29.9202,29.8599,29.9135,21900.0
2007-08-21 14:05:00,44.7,44.75,44.7,44.74,9000.0,29.9202,29.9536,29.9202,29.9469,9000.0
2007-08-21 14:10:00,44.71,44.75,44.67,44.7,9000.0,29.9269,29.9536,29.9001,29.9202,9000.0
2007-08-21 14:15:00,44.68,44.68,44.53,44.61,28400.0,29.9068,29.9068,29.8064,29.8599,28400.0
2007-08-21 14:20:00,44.62,44.63,44.57,44.59,11400.0,29.8666,29.8733,29.8331,29.8465,11400.0
2007-08-21 14:25:00,44.61,44.63,44.55,44.6,19000.0,29.8599,29.8733,29.8198,29.8532,19000.0
2007-08-21 14:30:00,44.59,44.6,44.49,44.52,22400.0,29.8465,29.8532,29.7796,29.7997,22400.0
2007-08-21 14:35:00,44.53,44.58,44.49,44.53,20200.0,29.8064,29.8398,29.7796,29.8064,20200.0
2007-08-21 14:40:00,44.51,44.55,44.4,44.43,10800.0,29.793,29.8198,29.7194,29.7394,10800.0
2007-08-21 14:45:00,44.42,44.44,44.33,44.39,28200.0,29.7327,29.7461,29.6725,29.7127,28200.0
2007-08-21 14:50:00,44.39,44.4,44.27,44.28,18300.0,29.7127,29.7194,29.6323,29.639,18300.0
2007-08-21 14:55:00,44.29,44.46,44.29,44.46,33800.0,29.6457,29.7595,29.6457,29.7595,33800.0
2007-08-21 15:00:00,44.45,44.75,44.45,44.66,36700.0,29.7528,29.9536,29.7528,29.8934,36700.0
2007-08-21 15:05:00,44.65,44.7,44.54,44.54,18200.0,29.8867,29.9202,29.8131,29.8131,18200.0
2007-08-21 15:10:00,44.54,44.55,44.48,44.54,11500.0,29.8131,29.8198,29.7729,29.8131,11500.0
2007-08-21 15:15:00,44.54,44.54,44.44,44.5,34300.0,29.8131,29.8131,29.7461,29.7863,34300.0
2007-08-21 15:20:00,44.51,44.62,44.51,44.62,15600.0,29.793,29.8666,29.793,29.8666,15600.0
2007-08-21 15:25:00,44.62,44.64,44.57,44.62,23500.0,29.8666,29.88,29.8331,29.8666,23500.0
2007-08-21 15:30:00,44.62,44.79,44.62,44.79,38300.0,29.8666,29.9804,29.8666,29.9804,38300.0
2007-08-21 15:35:00,44.77,44.78,44.72,44.72,22300.0,29.967,29.9737,29.9335,29.9335,22300.0
2007-08-21 15:40:00,44.73,44.73,44.61,44.63,23200.0,29.9402,29.9402,29.8599,29.8733,23200.0
2007-08-21 15:45:00,44.63,44.64,44.57,44.63,32200.0,29.8733,29.88,29.8331,29.8733,32200.0
2007-08-21 15:50:00,44.63,44.64,44.51,44.56,50300.0,29.8733,29.88,29.793,29.8265,50300.0
2007-08-21 15:55:00,44.57,44.59,44.38,44.58,59200.0,29.8331,29.8465,29.706,29.8398,59200.0
2007-08-22 09:30:00,45.1,45.12,44.91,44.95,39800.0,30.1879,30.2013,30.0607,30.0875,39800.0
2007-08-22 09:35:00,44.96,45.15,44.95,45.01,22700.0,30.0942,30.2214,30.0875,30.1277,22700.0
2007-08-22 09:40:00,45.01,45.19,44.96,45.02,55400.0,30.1277,30.2481,30.0942,30.1344,55400.0
2007-08-22 09:45:00,44.99,45.25,44.99,45.22,28500.0,30.1143,30.2883,30.1143,30.2682,28500.0
2007-08-22 09:50:00,45.21,45.22,45.07,45.12,31200.0,30.2615,30.2682,30.1678,30.2013,31200.0
2007-08-22 09:55:00,45.11,45.14,45.07,45.09,17200.0,30.1946,30.2147,30.1678,30.1812,17200.0
2007-08-22 10:00:00,45.08,45.08,44.96,44.98,18500.0,30.1745,30.1745,30.0942,30.1076,18500.0
2007-08-22 10:05:00,45.0,45.06,44.98,45.05,13700.0,30.121,30.1611,30.1076,30.1544,13700.0
2007-08-22 10:10:00,45.05,45.11,44.99,45.07,22700.0,30.1544,30.1946,30.1143,30.1678,22700.0
2007-08-22 10:15:00,45.07,45.07,44.92,44.92,23600.0,30.1678,30.1678,30.0674,30.0674,23600.0
2007-08-22 10:20:00,44.92,44.96,44.91,44.93,19000.0,30.0674,30.0942,30.0607,30.0741,19000.0
2007-08-22 10:25:00,44.92,44.97,44.92,44.94,18000.0,30.0674,30.1009,30.0674,30.0808,18000.0
2007-08-22 10:30:00,44.92,44.92,44.86,44.91,14700.0,30.0674,30.0674,30.0273,30.0607,14700.0
2007-08-22 10:35:00,44.91,44.92,44.9,44.92,5700.0,30.0607,30.0674,30.054,30.0674,5700.0
2007-08-22 10:40:00,44.91,44.92,44.83,44.83,9600.0,30.0607,30.0674,30.0072,30.0072,9600.0
2007-08-22 10:45:00,44.85,45.0,44.83,44.94,13200.0,30.0206,30.121,30.0072,30.0808,13200.0
2007-08-22 10:50:00,44.94,44.97,44.81,44.85,11400.0,30.0808,30.1009,29.9938,30.0206,11400.0
2007-08-22 10:55:00,44.85,44.87,44.81,44.81,6900.0,30.0206,30.034,29.9938,29.9938,6900.0
2007-08-22 11:00:00,44.82,44.82,44.68,44.69,10200.0,30.0005,30.0005,29.9068,29.9135,10200.0
2007-08-22 11:05:00,44.68,44.86,44.59,44.84,25100.0,29.9068,30.0273,29.8465,30.0139,25100.0
2007-08-22 11:10:00,44.83,44.85,44.77,44.82,25000.0,30.0072,30.0206,29.967,30.0005,25000.0
2007-08-22 11:15:00,44.81,44.82,44.77,44.82,10200.0,29.9938,30.0005,29.967,30.0005,10200.0
2007-08-22 11:20:00,44.82,44.84,44.77,44.8,3100.0,30.0005,30.0139,29.967,29.9871,3100.0
2007-08-22 11:25:00,44.76,44.77,44.7,44.71,11700.0,29.9603,29.967,29.9202,29.9269,11700.0
2007-08-22 11:30:00,44.69,44.8,44.67,44.8,16200.0,29.9135,29.9871,29.9001,29.9871,16200.0
2007-08-22 11:35:00,44.8,44.9,44.77,44.87,8100.0,29.9871,30.054,29.967,30.034,8100.0
2007-08-22 11:40:00,44.87,44.89,44.81,44.85,14100.0,30.034,30.0473,29.9938,30.0206,14100.0
2007-08-22 11:45:00,44.87,44.87,44.8,44.81,4000.0,30.034,30.034,29.9871,29.9938,4000.0
2007-08-22 11:50:00,44.81,44.9,44.81,44.9,8500.0,29.9938,30.054,29.9938,30.054,8500.0
2007-08-22 11:55:00,44.9,44.91,44.85,44.85,7800.0,30.054,30.0607,30.0206,30.0206,7800.0
2007-08-22 12:00:00,44.85,44.85,44.76,44.82,15300.0,30.0206,30.0206,29.9603,30.0005,15300.0
2007-08-22 12:05:00,44.82,44.92,44.8,44.92,14700.0,30.0005,30.0674,29.9871,30.0674,14700.0
2007-08-22 12:10:00,44.93,44.94,44.85,44.87,5500.0,30.0741,30.0808,30.0206,30.034,5500.0
2007-08-22 12:15:00,44.87,44.87,44.82,44.82,2900.0,30.034,30.034,30.0005,30.0005,2900.0
2007-08-22 12:20:00,44.83,44.87,44.82,44.86,18700.0,30.0072,30.034,30.0005,30.0273,18700.0
2007-08-22 12:25:00,44.86,44.87,44.79,44.79,12700.0,30.0273,30.034,29.9804,29.9804,12700.0
2007-08-22 12:30:00,44.81,44.84,44.7,44.8,27400.0,29.9938,30.0139,29.9202,29.9871,27400.0
2007-08-22 12:35:00,44.81,44.87,44.76,44.87,14900.0,29.9938,30.034,29.9603,30.034,14900.0
2007-08-22 12:40:00,44.82,44.83,44.71,44.73,7400.0,30.0005,30.0072,29.9269,29.9402,7400.0
2007-08-22 12:45:00,44.73,44.84,44.73,44.8,11400.0,29.9402,30.0139,29.9402,29.9871,11400.0
2007-08-22 12:50:00,44.79,44.81,44.68,44.73,16400.0,29.9804,29.9938,29.9068,29.9402,16400.0
2007-08-22 12:55:00,44.76,44.76,44.7,44.7,2800.0,29.9603,29.9603,29.9202,29.9202,2800.0
2007-08-22 13:00:00,44.75,44.8,44.69,44.69,5400.0,29.9536,29.9871,29.9135,29.9135,5400.0
2007-08-22 13:05:00,44.68,44.8,44.66,44.8,13200.0,29.9068,29.9871,29.8934,29.9871,13200.0
2007-08-22 13:10:00,44.76,44.76,44.69,44.69,1500.0,29.9603,29.9603,29.9135,29.9135,1500.0
2007-08-22 13:15:00,44.69,44.72,44.64,44.69,7000.0,29.9135,29.9335,29.88,29.9135,7000.0
2007-08-22 13:20:00,44.72,44.87,44.72,44.82,6600.0,29.9335,30.034,29.9335,30.0005,6600.0
2007-08-22 13:25:00,44.82,44.82,44.72,44.72,13400.0,30.0005,30.0005,29.9335,29.9335,13400.0
2007-08-22 13:30:00,44.76,44.88,44.75,44.83,13300.0,29.9603,30.0406,29.9536,30.0072,13300.0
2007-08-22 13:35:00,44.85,44.85,44.81,44.82,5900.0,30.0206,30.0206,29.9938,30.0005,5900.0
2007-08-22 13:40:00,44.83,44.95,44.83,44.94,13500.0,30.0072,30.0875,30.0072,30.0808,13500.0
2007-08-22 13:45:00,44.93,44.99,44.92,44.92,9300.0,30.0741,30.1143,30.0674,30.0674,9300.0
2007-08-22 13:50:00,44.93,44.94,44.9,44.94,12300.0,30.0741,30.0808,30.054,30.0808,12300.0
2007-08-22 13:55:00,44.96,45.15,44.96,45.13,16300.0,30.0942,30.2214,30.0942,30.208,16300.0
2007-08-22 14:00:00,45.11,45.11,45.0,45.0,12300.0,30.1946,30.1946,30.121,30.121,12300.0
2007-08-22 14:05:00,45.0,45.0,44.95,44.97,11400.0,30.121,30.121,30.0875,30.1009,11400.0
2007-08-22 14:10:00,44.97,44.99,44.89,44.92,15600.0,30.1009,30.1143,30.0473,30.0674,15600.0
2007-08-22 14:15:00,44.91,44.92,44.86,44.91,15600.0,30.0607,30.0674,30.0273,30.0607,15600.0
2007-08-22 14:20:00,44.91,44.97,44.82,44.83,12800.0,30.0607,30.1009,30.0005,30.0072,12800.0
2007-08-22 14:25:00,44.82,44.91,44.8,44.84,17200.0,30.0005,30.0607,29.9871,30.0139,17200.0
2007-08-22 14:30:00,44.83,44.95,44.82,44.89,14900.0,30.0072,30.0875,30.0005,30.0473,14900.0
2007-08-22 14:35:00,44.87,44.87,44.75,44.78,23700.0,30.034,30.034,29.9536,29.9737,23700.0
2007-08-22 14:40:00,44.75,44.92,44.75,44.88,16500.0,29.9536,30.0674,29.9536,30.0406,16500.0
2007-08-22 14:45:00,44.88,44.91,44.77,44.8,9700.0,30.0406,30.0607,29.967,29.9871,9700.0
2007-08-22 14:50:00,44.81,44.95,44.79,44.95,21200.0,29.9938,30.0875,29.9804,30.0875,21200.0
2007-08-22 14:55:00,44.95,45.03,44.92,44.98,19900.0,30.0875,30.141,30.0674,30.1076,19900.0
2007-08-22 15:00:00,44.98,45.01,44.89,44.91,12000.0,30.1076,30.1277,30.0473,30.0607,12000.0
2007-08-22 15:05:00,44.94,44.94,44.86,44.87,9400.0,30.0808,30.0808,30.0273,30.034,9400.0
2007-08-22 15:10:00,44.87,44.97,44.86,44.96,20400.0,30.034,30.1009,30.0273,30.0942,20400.0
2007-08-22 15:15:00,44.96,45.07,44.95,45.04,12300.0,30.0942,30.1678,30.0875,30.1477,12300.0
2007-08-22 15:20:00,45.04,45.12,45.01,45.02,16700.0,30.1477,30.2013,30.1277,30.1344,16700.0
2007-08-22 15:25:00,45.0,45.07,44.94,44.95,11800.0,30.121,30.1678,30.0808,30.0875,11800.0
2007-08-22 15:30:00,44.97,45.22,44.96,45.19,30500.0,30.1009,30.2682,30.0942,30.2481,30500.0
2007-08-22 15:35:00,45.21,45.21,45.04,45.1,23600.0,30.2615,30.2615,30.1477,30.1879,23600.0
2007-08-22 15:40:00,45.12,45.17,45.04,45.06,12500.0,30.2013,30.2348,30.1477,30.1611,12500.0
2007-08-22 15:45:00,45.06,45.14,44.98,44.98,54400.0,30.1611,30.2147,30.1076,30.1076,54400.0
2007-08-22 15:50:00,45.0,45.01,44.96,44.99,44900.0,30.121,30.1277,30.0942,30.1143,44900.0
2007-08-22 15:55:00,44.99,45.05,44.98,44.99,94500.0,30.1143,30.1544,30.1076,30.1143,94500.0
2007-08-23 09:30:00,45.14,45.29,44.95,44.95,33900.0,30.2147,30.3151,30.0875,30.0875,33900.0
2007-08-23 09:35:00,44.99,45.07,44.86,44.95,38800.0,30.1143,30.1678,30.0273,30.0875,38800.0
2007-08-23 09:40:00,44.92,45.09,44.9,44.97,19400.0,30.0674,30.1812,30.054,30.1009,19400.0
2007-08-23 09:45:00,44.96,45.06,44.83,45.04,29800.0,30.0942,30.1611,30.0072,30.1477,29800.0
2007-08-23 09:50:00,45.03,45.27,45.0,45.2,88800.0,30.141,30.3017,30.121,30.2548,88800.0
2007-08-23 09:55:00,45.2,45.2,45.02,45.08,17000.0,30.2548,30.2548,30.1344,30.1745,17000.0
2007-08-23 10:00:00,45.1,45.11,44.9,44.96,12100.0,30.1879,30.1946,30.054,30.0942,12100.0
2007-08-23 10:05:00,44.97,45.05,44.97,45.0,8600.0,30.1009,30.1544,30.1009,30.121,8600.0
2007-08-23 10:10:00,45.0,45.05,44.97,44.97,14300.0,30.121,30.1544,30.1009,30.1009,14300.0
2007-08-23 10:15:00,44.97,45.02,44.91,44.98,23900.0,30.1009,30.1344,30.0607,30.1076,23900.0
2007-08-23 10:20:00,44.99,45.05,44.93,44.95,9700.0,30.1143,30.1544,30.0741,30.0875,9700.0
2007-08-23 10:25:00,44.98,45.05,44.95,45.03,10400.0,30.1076,30.1544,30.0875,30.141,10400.0
2007-08-23 10:30:00,45.04,45.14,45.02,45.11,9700.0,30.1477,30.2147,30.1344,30.1946,9700.0
2007-08-23 10:35:00,45.14,45.24,45.08,45.22,18100.0,30.2147,30.2816,30.1745,30.2682,18100.0
2007-08-23 10:40:00,45.23,45.28,45.17,45.17,22400.0,30.2749,30.3084,30.2348,30.2348,22400.0
2007-08-23 10:45:00,45.16,45.23,45.13,45.2,11500.0,30.2281,30.2749,30.208,30.2548,11500.0
2007-08-23 10:50:00,45.23,45.3,45.2,45.26,9400.0,30.2749,30.3218,30.2548,30.295,9400.0
2007-08-23 10:55:00,45.24,45.26,45.2,45.2,5600.0,30.2816,30.295,30.2548,30.2548,5600.0
2007-08-23 11:00:00,45.21,45.21,45.0,45.01,17000.0,30.2615,30.2615,30.121,30.1277,17000.0
2007-08-23 11:05:00,45.0,45.01,44.95,45.0,12900.0,30.121,30.1277,30.0875,30.121,12900.0
2007-08-23 11:10:00,44.99,44.99,44.9,44.9,8400.0,30.1143,30.1143,30.054,30.054,8400.0
2007-08-23 11:15:00,44.89,44.99,44.89,44.98,3400.0,30.0473,30.1143,30.0473,30.1076,3400.0
2007-08-23 11:20:00,44.99,45.08,44.98,45.06,4200.0,30.1143,30.1745,30.1076,30.1611,4200.0
2007-08-23 11:25:00,45.08,45.08,44.94,44.95,5600.0,30.1745,30.1745,30.0808,30.0875,5600.0
2007-08-23 11:30:00,44.98,44.98,44.89,44.94,9000.0,30.1076,30.1076,30.0473,30.0808,9000.0
2007-08-23 11:35:00,44.94,45.0,44.91,45.0,7200.0,30.0808,30.121,30.0607,30.121,7200.0
2007-08-23 11:40:00,45.02,45.04,44.99,44.99,10200.0,30.1344,30.1477,30.1143,30.1143,10200.0
2007-08-23 11:45:00,44.99,45.01,44.95,44.96,6700.0,30.1143,30.1277,30.0875,30.0942,6700.0
2007-08-23 11:50:00,44.93,44.94,44.9,44.93,5200.0,30.0741,30.0808,30.054,30.0741,5200.0
2007-08-23 11:55:00,44.93,44.93,44.8,44.8,11000.0,30.0741,30.0741,29.9871,29.9871,11000.0
2007-08-23 12:00:00,44.84,44.89,44.84,44.88,4600.0,30.0139,30.0473,30.0139,30.0406,4600.0
2007-08-23 12:05:00,44.92,44.94,44.9,44.9,3800.0,30.0674,30.0808,30.054,30.054,3800.0
2007-08-23 12:10:00,44.9,44.95,44.88,44.89,3800.0,30.054,30.0875,30.0406,30.0473,3800.0
2007-08-23 12:15:00,44.89,44.92,44.86,44.92,6900.0,30.0473,30.0674,30.0273,30.0674,6900.0
2007-08-23 12:20:00,44.93,44.95,44.89,44.91,4900.0,30.0741,30.0875,30.0473,30.0607,4900.0
2007-08-23 12:25:00,44.91,44.91,44.82,44.89,12700.0,30.0607,30.0607,30.0005,30.0473,12700.0
2007-08-23 12:30:00,44.9,44.96,44.9,44.95,4500.0,30.054,30.0942,30.054,30.0875,4500.0
2007-08-23 12:35:00,44.95,45.02,44.94,45.02,5200.0,30.0875,30.1344,30.0808,30.1344,5200.0
2007-08-23 12:40:00,45.01,45.05,44.96,44.97,7400.0,30.1277,30.1544,30.0942,30.1009,7400.0
2007-08-23 12:45:00,44.97,44.99,44.93,44.99,5900.0,30.1009,30.1143,30.0741,30.1143,5900.0
2007-08-23 12:50:00,45.0,45.0,44.76,44.85,24100.0,30.121,30.121,29.9603,30.0206,24100.0
2007-08-23 12:55:00,44.84,44.84,44.71,44.75,13600.0,30.0139,30.0139,29.9269,29.9536,13600.0
2007-08-23 13:00:00,44.76,44.79,44.75,44.77,7300.0,29.9603,29.9804,29.9536,29.967,7300.0
2007-08-23 13:05:00,44.76,44.82,44.76,44.8,10100.0,29.9603,30.0005,29.9603,29.9871,10100.0
2007-08-23 13:10:00,44.77,44.92,44.77,44.89,12100.0,29.967,30.0674,29.967,30.0473,12100.0
2007-08-23 13:15:00,44.89,44.95,44.83,44.83,12200.0,30.0473,30.0875,30.0072,30.0072,12200.0
2007-08-23 13:20:00,44.84,44.9,44.82,44.84,8300.0,30.0139,30.054,30.0005,30.0139,8300.0
2007-08-23 13:25:00,44.86,44.86,44.81,44.81,3500.0,30.0273,30.0273,29.9938,29.9938,3500.0
2007-08-23 13:30:00,44.83,44.86,44.82,44.84,5200.0,30.0072,30.0273,30.0005,30.0139,5200.0
2007-08-23 13:35:00,44.86,44.98,44.86,44.9,13000.0,30.0273,30.1076,30.0273,30.054,13000.0
2007-08-23 13:40:00,44.92,45.08,44.92,45.08,20500.0,30.0674,30.1745,30.0674,30.1745,20500.0
2007-08-23 13:45:00,45.08,45.1,45.07,45.08,16700.0,30.1745,30.1879,30.1678,30.1745,16700.0
2007-08-23 13:50:00,45.08,45.16,45.06,45.14,16800.0,30.1745,30.2281,30.1611,30.2147,16800.0
2007-08-23 13:55:00,45.14,45.19,45.09,45.18,18300.0,30.2147,30.2481,30.1812,30.2415,18300.0
2007-08-23 14:00:00,45.19,45.2,45.11,45.16,11800.0,30.2481,30.2548,30.1946,30.2281,11800.0
2007-08-23 14:05:00,45.15,45.23,45.15,45.23,15300.0,30.2214,30.2749,30.2214,30.2749,15300.0
2007-08-23 14:10:00,45.22,45.28,45.22,45.27,19300.0,30.2682,30.3084,30.2682,30.3017,19300.0
2007-08-23 14:15:00,45.27,45.29,45.25,45.27,9800.0,30.3017,30.3151,30.2883,30.3017,9800.0
2007-08-23 14:20:00,45.25,45.31,45.23,45.25,34500.0,30.2883,30.3285,30.2749,30.2883,34500.0
2007-08-23 14:25:00,45.24,45.35,45.22,45.32,58700.0,30.2816,30.3552,30.2682,30.3352,58700.0
2007-08-23 14:30:00,45.33,45.33,45.25,45.29,29000.0,30.3419,30.3419,30.2883,30.3151,29000.0
2007-08-23 14:35:00,45.29,45.3,45.17,45.17,17400.0,30.3151,30.3218,30.2348,30.2348,17400.0
2007-08-23 14:40:00,45.15,45.15,44.94,45.01,32000.0,30.2214,30.2214,30.0808,30.1277,32000.0
2007-08-23 14:45:00,45.0,45.02,44.89,44.94,19600.0,30.121,30.1344,30.0473,30.0808,19600.0
2007-08-23 14:50:00,44.94,45.01,44.94,45.0,9700.0,30.0808,30.1277,30.0808,30.121,9700.0
2007-08-23 14:55:00,45.0,45.01,44.9,44.9,9000.0,30.121,30.1277,30.054,30.054,9000.0
2007-08-23 15:00:00,44.92,45.02,44.9,44.94,18600.0,30.0674,30.1344,30.054,30.0808,18600.0
2007-08-23 15:05:00,44.93,44.93,44.84,44.87,8400.0,30.0741,30.0741,30.0139,30.034,8400.0
2007-08-23 15:10:00,44.86,44.93,44.82,44.89,17300.0,30.0273,30.0741,30.0005,30.0473,17300.0
2007-08-23 15:15:00,44.86,45.09,44.79,45.08,30200.0,30.0273,30.1812,29.9804,30.1745,30200.0
2007-08-23 15:20:00,45.06,45.22,45.04,45.2,32900.0,30.1611,30.2682,30.1477,30.2548,32900.0
2007-08-23 15:25:00,45.19,45.19,45.03,45.03,35400.0,30.2481,30.2481,30.141,30.141,35400.0
2007-08-23 15:30:00,45.04,45.07,44.99,45.02,15400.0,30.1477,30.1678,30.1143,30.1344,15400.0
2007-08-23 15:35:00,45.0,45.0,44.84,44.92,23500.0,30.121,30.121,30.0139,30.0674,23500.0
2007-08-23 15:40:00,44.91,44.97,44.87,44.92,22300.0,30.0607,30.1009,30.034,30.0674,22300.0
2007-08-23 15:45:00,44.93,45.09,44.91,45.06,37500.0,30.0741,30.1812,30.0607,30.1611,37500.0
2007-08-23 15:50:00,45.05,45.06,44.91,44.93,58400.0,30.1544,30.1611,30.0607,30.0741,58400.0
2007-08-23 15:55:00,44.93,45.07,44.89,45.02,51100.0,30.0741,30.1678,30.0473,30.1344,51100.0
2007-08-24 09:30:00,44.88,44.91,44.7,44.71,13300.0,30.0406,30.0607,29.9202,29.9269,13300.0
2007-08-24 09:35:00,44.68,44.75,44.6,44.71,20800.0,29.9068,29.9536,29.8532,29.9269,20800.0
2007-08-24 09:40:00,44.72,44.75,44.59,44.63,19000.0,29.9335,29.9536,29.8465,29.8733,19000.0
2007-08-24 09:45:00,44.62,44.8,44.62,44.7,20500.0,29.8666,29.9871,29.8666,29.9202,20500.0
2007-08-24 09:50:00,44.7,44.89,44.7,44.8,20700.0,29.9202,30.0473,29.9202,29.9871,20700.0
2007-08-24 09:55:00,44.74,44.77,44.65,44.68,13900.0,29.9469,29.967,29.8867,29.9068,13900.0
2007-08-24 10:00:00,44.68,44.98,44.68,44.91,36500.0,29.9068,30.1076,29.9068,30.0607,36500.0
2007-08-24 10:05:00,44.9,45.07,44.87,44.95,39200.0,30.054,30.1678,30.034,30.0875,39200.0
2007-08-24 10:10:00,44.95,44.97,44.73,44.73,14700.0,30.0875,30.1009,29.9402,29.9402,14700.0
2007-08-24 10:15:00,44.75,44.78,44.71,44.73,13100.0,29.9536,29.9737,29.9269,29.9402,13100.0
2007-08-24 10:20:00,44.74,44.75,44.63,44.65,12400.0,29.9469,29.9536,29.8733,29.8867,12400.0
2007-08-24 10:25:00,44.67,44.7,44.64,44.65,9700.0,29.9001,29.9202,29.88,29.8867,9700.0
2007-08-24 10:30:00,44.65,44.67,44.53,44.57,16700.0,29.8867,29.9001,29.8064,29.8331,16700.0
2007-08-24 10:35:00,44.56,44.62,44.52,44.54,13500.0,29.8265,29.8666,29.7997,29.8131,13500.0
2007-08-24 10:40:00,44.55,44.61,44.55,44.6,9300.0,29.8198,29.8599,29.8198,29.8532,9300.0
2007-08-24 10:45:00,44.61,44.61,44.5,44.5,18600.0,29.8599,29.8599,29.7863,29.7863,18600.0
2007-08-24 10:50:00,44.51,44.51,44.37,44.49,25000.0,29.793,29.793,29.6993,29.7796,25000.0
2007-08-24 10:55:00,44.48,44.56,44.47,44.56,9000.0,29.7729,29.8265,29.7662,29.8265,9000.0
2007-08-24 11:00:00,44.56,44.72,44.56,44.7,13200.0,29.8265,29.9335,29.8265,29.9202,13200.0
2007-08-24 11:05:00,44.69,44.77,44.68,44.77,8900.0,29.9135,29.967,29.9068,29.967,8900.0
2007-08-24 11:10:00,44.76,44.76,44.69,44.7,5100.0,29.9603,29.9603,29.9135,29.9202,5100.0
2007-08-24 11:15:00,44.69,44.72,44.67,44.68,5800.0,29.9135,29.9335,29.9001,29.9068,5800.0
2007-08-24 11:20:00,44.67,44.69,44.62,44.68,9300.0,29.9001,29.9135,29.8666,29.9068,9300.0
2007-08-24 11:25:00,44.68,44.71,44.66,44.7,8700.0,29.9068,29.9269,29.8934,29.9202,8700.0
2007-08-24 11:30:00,44.71,44.75,44.68,44.68,9300.0,29.9269,29.9536,29.9068,29.9068,9300.0
2007-08-24 11:35:00,44.68,44.7,44.66,44.66,3500.0,29.9068,29.9202,29.8934,29.8934,3500.0
2007-08-24 11:40:00,44.67,44.68,44.64,44.67,6200.0,29.9001,29.9068,29.88,29.9001,6200.0
2007-08-24 11:45:00,44.66,44.7,44.65,44.7,6700.0,29.8934,29.9202,29.8867,29.9202,6700.0
2007-08-24 11:50:00,44.69,44.78,44.68,44.78,7400.0,29.9135,29.9737,29.9068,29.9737,7400.0
2007-08-24 11:55:00,44.77,44.82,44.76,44.82,9600.0,29.967,30.0005,29.9603,30.0005,9600.0
2007-08-24 12:00:00,44.82,44.83,44.76,44.78,5300.0,30.0005,30.0072,29.9603,29.9737,5300.0
2007-08-24 12:05:00,44.76,44.8,44.73,44.75,12500.0,29.9603,29.9871,29.9402,29.9536,12500.0
2007-08-24 12:10:00,44.75,44.77,44.68,44.75,10700.0,29.9536,29.967,29.9068,29.9536,10700.0
2007-08-24 12:15:00,44.77,44.87,44.74,44.86,9400.0,29.967,30.034,29.9469,30.0273,9400.0
2007-08-24 12:20:00,44.87,44.96,44.87,44.92,17000.0,30.034,30.0942,30.034,30.0674,17000.0
2007-08-24 12:25:00,44.9,44.9,44.87,44.87,4200.0,30.054,30.054,30.034,30.034,4200.0
2007-08-24 12:30:00,44.88,44.92,44.88,44.91,6400.0,30.0406,30.0674,30.0406,30.0607,6400.0
2007-08-24 12:35:00,44.92,44.93,44.89,44.91,7400.0,30.0674,30.0741,30.0473,30.0607,7400.0
2007-08-24 12:40:00,44.91,44.92,44.84,44.84,13500.0,30.0607,30.0674,30.0139,30.0139,13500.0
2007-08-24 12:45:00,44.85,44.92,44.85,44.92,20100.0,30.0206,30.0674,30.0206,30.0674,20100.0
2007-08-24 12:50:00,44.93,44.96,44.92,44.93,22400.0,30.0741,30.0942,30.0674,30.0741,22400.0
2007-08-24 12:55:00,44.94,44.97,44.91,44.95,20600.0,30.0808,30.1009,30.0607,30.0875,20600.0
2007-08-24 13:00:00,44.96,44.99,44.94,44.97,25300.0,30.0942,30.1143,30.0808,30.1009,25300.0
2007-08-24 13:05:00,44.98,44.98,44.9,44.92,17400.0,30.1076,30.1076,30.054,30.0674,17400.0
2007-08-24 13:10:00,44.92,45.0,44.92,44.96,27000.0,30.0674,30.121,30.0674,30.0942,27000.0
2007-08-24 13:15:00,44.96,44.98,44.94,44.94,10300.0,30.0942,30.1076,30.0808,30.0808,10300.0
2007-08-24 13:20:00,44.94,44.95,44.9,44.94,15400.0,30.0808,30.0875,30.054,30.0808,15400.0
2007-08-24 13:25:00,44.94,44.97,44.9,44.93,22800.0,30.0808,30.1009,30.054,30.0741,22800.0
2007-08-24 13:30:00,44.92,44.94,44.89,44.9,25200.0,30.0674,30.0808,30.0473,30.054,25200.0
2007-08-24 13:35:00,44.89,44.96,44.88,44.95,20300.0,30.0473,30.0942,30.0406,30.0875,20300.0
2007-08-24 13:40:00,44.95,44.95,44.9,44.92,13400.0,30.0875,30.0875,30.054,30.0674,13400.0
2007-08-24 13:45:00,44.93,44.93,44.84,44.85,14900.0,30.0741,30.0741,30.0139,30.0206,14900.0
2007-08-24 13:50:00,44.86,44.86,44.82,44.84,6900.0,30.0273,30.0273,30.0005,30.0139,6900.0
2007-08-24 13:55:00,44.83,44.86,44.82,44.86,23000.0,30.0072,30.0273,30.0005,30.0273,23000.0
2007-08-24 14:00:00,44.85,44.91,44.84,44.9,23100.0,30.0206,30.0607,30.0139,30.054,23100.0
2007-08-24 14:05:00,44.91,44.99,44.9,44.95,21200.0,30.0607,30.1143,30.054,30.0875,21200.0
2007-08-24 14:10:00,44.96,44.98,44.89,44.9,13500.0,30.0942,30.1076,30.0473,30.054,13500.0
2007-08-24 14:15:00,44.89,44.92,44.87,44.9,28600.0,30.0473,30.0674,30.034,30.054,28600.0
2007-08-24 14:20:00,44.9,44.9,44.88,44.9,11500.0,30.054,30.054,30.0406,30.054,11500.0
2007-08-24 14:25:00,44.89,44.89,44.83,44.84,29900.0,30.0473,30.0473,30.0072,30.0139,29900.0
2007-08-24 14:30:00,44.85,44.86,44.83,44.84,24700.0,30.0206,30.0273,30.0072,30.0139,24700.0
2007-08-24 14:35:00,44.84,44.85,44.83,44.84,7500.0,30.0139,30.0206,30.0072,30.0139,7500.0
2007-08-24 14:40:00,44.83,44.87,44.83,44.85,20400.0,30.0072,30.034,30.0072,30.0206,20400.0
2007-08-24 14:45:00,44.85,44.89,44.82,44.89,57600.0,30.0206,30.0473,30.0005,30.0473,57600.0
2007-08-24 14:50:00,44.89,44.97,44.87,44.93,42600.0,30.0473,30.1009,30.034,30.0741,42600.0
2007-08-24 14:55:00,44.93,45.0,44.9,44.99,19200.0,30.0741,30.121,30.054,30.1143,19200.0
2007-08-24 15:00:00,44.99,44.99,44.9,44.94,18600.0,30.1143,30.1143,30.054,30.0808,18600.0
2007-08-24 15:05:00,44.93,44.93,44.84,44.84,14000.0,30.0741,30.0741,30.0139,30.0139,14000.0
2007-08-24 15:10:00,44.85,44.85,44.79,44.82,21200.0,30.0206,30.0206,29.9804,30.0005,21200.0
2007-08-24 15:15:00,44.82,44.82,44.79,44.81,30400.0,30.0005,30.0005,29.9804,29.9938,30400.0
2007-08-24 15:20:00,44.81,44.88,44.78,44.85,54100.0,29.9938,30.0406,29.9737,30.0206,54100.0
2007-08-24 15:25:00,44.85,44.96,44.85,44.92,23500.0,30.0206,30.0942,30.0206,30.0674,23500.0
2007-08-24 15:30:00,44.93,45.0,44.91,44.91,41900.0,30.0741,30.121,30.0607,30.0607,41900.0
2007-08-24 15:35:00,44.91,44.97,44.9,44.92,29000.0,30.0607,30.1009,30.054,30.0674,29000.0
2007-08-24 15:40:00,44.91,45.05,44.9,45.02,45300.0,30.0607,30.1544,30.054,30.1344,45300.0
2007-08-24 15:45:00,45.03,45.07,45.0,45.05,25300.0,30.141,30.1678,30.121,30.1544,25300.0
2007-08-24 15:50:00,45.05,45.08,45.03,45.04,32600.0,30.1544,30.1745,30.141,30.1477,32600.0
2007-08-24 15:55:00,45.04,45.13,45.02,45.05,67000.0,30.1477,30.208,30.1344,30.1544,67000.0
2007-08-27 09:30:00,45.08,45.4,44.68,44.94,46500.0,30.1745,30.3887,29.9068,30.0808,46500.0
2007-08-27 09:35:00,44.99,45.08,44.8,44.8,30300.0,30.1143,30.1745,29.9871,29.9871,30300.0
2007-08-27 09:40:00,44.81,44.81,44.51,44.58,61300.0,29.9938,29.9938,29.793,29.8398,61300.0
2007-08-27 09:45:00,44.56,44.62,44.52,44.58,33800.0,29.8265,29.8666,29.7997,29.8398,33800.0
2007-08-27 09:50:00,44.57,44.62,44.52,44.61,23600.0,29.8331,29.8666,29.7997,29.8599,23600.0
2007-08-27 09:55:00,44.58,44.7,44.58,44.62,21800.0,29.8398,29.9202,29.8398,29.8666,21800.0
2007-08-27 10:00:00,44.62,44.72,44.52,44.55,41300.0,29.8666,29.9335,29.7997,29.8198,41300.0
2007-08-27 10:05:00,44.56,44.62,44.44,44.48,27300.0,29.8265,29.8666,29.7461,29.7729,27300.0
2007-08-27 10:10:00,44.48,44.51,44.45,44.45,27000.0,29.7729,29.793,29.7528,29.7528,27000.0
2007-08-27 10:15:00,44.45,44.46,44.42,44.44,17000.0,29.7528,29.7595,29.7327,29.7461,17000.0
2007-08-27 10:20:00,44.44,44.48,44.43,44.44,26600.0,29.7461,29.7729,29.7394,29.7461,26600.0
2007-08-27 10:25:00,44.42,44.45,44.24,44.27,29500.0,29.7327,29.7528,29.6123,29.6323,29500.0
2007-08-27 10:30:00,44.26,44.28,44.16,44.16,18300.0,29.6256,29.639,29.5587,29.5587,18300.0
2007-08-27 10:35:00,44.18,44.18,44.07,44.12,31700.0,29.5721,29.5721,29.4985,29.5319,31700.0
2007-08-27 10:40:00,44.11,44.12,44.0,44.01,27400.0,29.5252,29.5319,29.4516,29.4583,27400.0
2007-08-27 10:45:00,44.02,44.05,43.98,44.04,34600.0,29.465,29.4851,29.4382,29.4784,34600.0
2007-08-27 10:50:00,44.06,44.08,43.98,44.0,28800.0,29.4918,29.5052,29.4382,29.4516,28800.0
2007-08-27 10:55:00,44.0,44.05,43.93,43.93,27100.0,29.4516,29.4851,29.4048,29.4048,27100.0
2007-08-27 11:00:00,43.92,43.94,43.84,43.86,23800.0,29.3981,29.4115,29.3445,29.3579,23800.0
2007-08-27 11:05:00,43.86,43.87,43.78,43.8,22600.0,29.3579,29.3646,29.3044,29.3177,22600.0
2007-08-27 11:10:00,43.81,43.83,43.79,43.82,20600.0,29.3244,29.3378,29.311,29.3311,20600.0
2007-08-27 11:15:00,43.81,43.84,43.75,43.78,21300.0,29.3244,29.3445,29.2843,29.3044,21300.0
2007-08-27 11:20:00,43.78,43.78,43.7,43.74,23500.0,29.3044,29.3044,29.2508,29.2776,23500.0
2007-08-27 11:25:00,43.73,44.03,43.73,44.03,27600.0,29.2709,29.4717,29.2709,29.4717,27600.0
2007-08-27 11:30:00,44.03,44.04,43.96,44.01,24500.0,29.4717,29.4784,29.4248,29.4583,24500.0
2007-08-27 11:35:00,44.01,44.1,44.01,44.06,14800.0,29.4583,29.5185,29.4583,29.4918,14800.0
2007-08-27 11:40:00,44.05,44.1,44.05,44.07,16900.0,29.4851,29.5185,29.4851,29.4985,16900.0
2007-08-27 11:45:00,44.09,44.1,44.01,44.02,16600.0,29.5119,29.5185,29.4583,29.465,16600.0
2007-08-27 11:50:00,44.03,44.04,44.0,44.03,12400.0,29.4717,29.4784,29.4516,29.4717,12400.0
2007-08-27 11:55:00,44.03,44.03,43.9,43.92,11200.0,29.4717,29.4717,29.3847,29.3981,11200.0
2007-08-27 12:00:00,43.91,43.91,43.78,43.8,11100.0,29.3914,29.3914,29.3044,29.3177,11100.0
2007-08-27 12:05:00,43.78,43.82,43.76,43.78,11200.0,29.3044,29.3311,29.291,29.3044,11200.0
2007-08-27 12:10:00,43.79,43.82,43.75,43.82,16100.0,29.311,29.3311,29.2843,29.3311,16100.0
2007-08-27 12:15:00,43.82,43.89,43.81,43.83,19700.0,29.3311,29.378,29.3244,29.3378,19700.0
2007-08-27 12:20:00,43.84,43.86,43.76,43.78,14700.0,29.3445,29.3579,29.291,29.3044,14700.0
2007-08-27 12:25:00,43.75,43.79,43.73,43.79,13100.0,29.2843,29.311,29.2709,29.311,13100.0
2007-08-27 12:30:00,43.8,43.84,43.79,43.82,5700.0,29.3177,29.3445,29.311,29.3311,5700.0
2007-08-27 12:35:00,43.82,43.85,43.79,43.83,18100.0,29.3311,29.3512,29.311,29.3378,18100.0
2007-08-27 12:40:00,43.84,43.85,43.82,43.85,18500.0,29.3445,29.3512,29.3311,29.3512,18500.0
2007-08-27 12:45:00,43.82,43.86,43.81,43.85,24500.0,29.3311,29.3579,29.3244,29.3512,24500.0
2007-08-27 12:50:00,43.85,43.86,43.79,43.82,15300.0,29.3512,29.3579,29.311,29.3311,15300.0
2007-08-27 12:55:00,43.8,43.82,43.73,43.76,20700.0,29.3177,29.3311,29.2709,29.291,20700.0
2007-08-27 13:00:00,43.79,43.88,43.77,43.8,18900.0,29.311,29.3713,29.2977,29.3177,18900.0
2007-08-27 13:05:00,43.81,43.9,43.79,43.87,14900.0,29.3244,29.3847,29.311,29.3646,14900.0
2007-08-27 13:10:00,43.87,43.88,43.82,43.84,30100.0,29.3646,29.3713,29.3311,29.3445,30100.0
2007-08-27 13:15:00,43.86,43.87,43.75,43.75,9000.0,29.3579,29.3646,29.2843,29.2843,9000.0
2007-08-27 13:20:00,43.74,43.74,43.66,43.69,15600.0,29.2776,29.2776,29.224,29.2441,15600.0
2007-08-27 13:25:00,43.7,43.7,43.61,43.69,24400.0,29.2508,29.2508,29.1906,29.2441,24400.0
2007-08-27 13:30:00,43.69,43.72,43.68,43.7,12900.0,29.2441,29.2642,29.2374,29.2508,12900.0
2007-08-27 13:35:00,43.71,43.71,43.6,43.65,54200.0,29.2575,29.2575,29.1839,29.2173,54200.0
2007-08-27 13:40:00,43.66,43.67,43.6,43.61,58600.0,29.224,29.2307,29.1839,29.1906,58600.0
2007-08-27 13:45:00,43.62,43.73,43.6,43.73,24800.0,29.1973,29.2709,29.1839,29.2709,24800.0
2007-08-27 13:50:00,43.72,43.73,43.6,43.61,20900.0,29.2642,29.2709,29.1839,29.1906,20900.0
2007-08-27 13:55:00,43.61,43.73,43.6,43.73,18300.0,29.1906,29.2709,29.1839,29.2709,18300.0
2007-08-27 14:00:00,43.72,43.79,43.7,43.78,17400.0,29.2642,29.311,29.2508,29.3044,17400.0
2007-08-27 14:05:00,43.78,43.83,43.76,43.8,18500.0,29.3044,29.3378,29.291,29.3177,18500.0
2007-08-27 14:10:00,43.81,43.93,43.78,43.93,21800.0,29.3244,29.4048,29.3044,29.4048,21800.0
2007-08-27 14:15:00,43.91,43.96,43.89,43.96,27300.0,29.3914,29.4248,29.378,29.4248,27300.0
2007-08-27 14:20:00,43.96,43.97,43.91,43.94,38600.0,29.4248,29.4315,29.3914,29.4115,38600.0
2007-08-27 14:25:00,43.95,44.03,43.9,44.03,44700.0,29.4181,29.4717,29.3847,29.4717,44700.0
2007-08-27 14:30:00,44.02,44.16,44.0,44.13,38500.0,29.465,29.5587,29.4516,29.5386,38500.0
2007-08-27 14:35:00,44.12,44.29,44.11,44.25,32800.0,29.5319,29.6457,29.5252,29.619,32800.0
2007-08-27 14:40:00,44.26,44.28,44.21,44.25,34300.0,29.6256,29.639,29.5922,29.619,34300.0
2007-08-27 14:45:00,44.25,44.28,44.18,44.2,19200.0,29.619,29.639,29.5721,29.5855,19200.0
2007-08-27 14:50:00,44.19,44.21,44.14,44.17,43400.0,29.5788,29.5922,29.5453,29.5654,43400.0
2007-08-27 14:55:00,44.16,44.18,43.98,43.99,42400.0,29.5587,29.5721,29.4382,29.4449,42400.0
2007-08-27 15:00:00,44.0,44.03,43.95,44.01,30600.0,29.4516,29.4717,29.4181,29.4583,30600.0
2007-08-27 15:05:00,44.0,44.03,43.95,43.99,24800.0,29.4516,29.4717,29.4181,29.4449,24800.0
2007-08-27 15:10:00,43.99,44.06,43.97,44.06,24200.0,29.4449,29.4918,29.4315,29.4918,24200.0
2007-08-27 15:15:00,44.06,44.07,43.9,44.0,47700.0,29.4918,29.4985,29.3847,29.4516,47700.0
2007-08-27 15:20:00,43.98,44.04,43.95,43.95,31000.0,29.4382,29.4784,29.4181,29.4181,31000.0
2007-08-27 15:25:00,43.95,44.01,43.94,43.96,39400.0,29.4181,29.4583,29.4115,29.4248,39400.0
2007-08-27 15:30:00,43.96,44.02,43.93,43.95,40800.0,29.4248,29.465,29.4048,29.4181,40800.0
2007-08-27 15:35:00,43.96,43.98,43.89,43.96,55100.0,29.4248,29.4382,29.378,29.4248,55100.0
2007-08-27 15:40:00,43.97,44.03,43.93,43.97,31200.0,29.4315,29.4717,29.4048,29.4315,31200.0
2007-08-27 15:45:00,43.97,44.0,43.95,43.95,31500.0,29.4315,29.4516,29.4181,29.4181,31500.0
2007-08-27 15:50:00,43.95,43.98,43.81,43.87,67800.0,29.4181,29.4382,29.3244,29.3646,67800.0
2007-08-27 15:55:00,43.87,43.95,43.86,43.94,82300.0,29.3646,29.4181,29.3579,29.4115,82300.0
2007-08-28 09:30:00,43.85,43.97,43.77,43.97,22100.0,29.3512,29.4315,29.2977,29.4315,22100.0
2007-08-28 09:35:00,43.9,44.18,43.9,44.08,75300.0,29.3847,29.5721,29.3847,29.5052,75300.0
2007-08-28 09:40:00,44.08,44.14,44.0,44.08,33900.0,29.5052,29.5453,29.4516,29.5052,33900.0
2007-08-28 09:45:00,44.09,44.16,44.01,44.14,19700.0,29.5119,29.5587,29.4583,29.5453,19700.0
2007-08-28 09:50:00,44.15,44.16,44.07,44.13,21800.0,29.552,29.5587,29.4985,29.5386,21800.0
2007-08-28 09:55:00,44.12,44.18,44.12,44.15,11400.0,29.5319,29.5721,29.5319,29.552,11400.0
2007-08-28 10:00:00,44.17,44.24,44.08,44.14,26700.0,29.5654,29.6123,29.5052,29.5453,26700.0
2007-08-28 10:05:00,44.15,44.16,44.02,44.13,25300.0,29.552,29.5587,29.465,29.5386,25300.0
2007-08-28 10:10:00,44.14,44.26,44.12,44.24,22300.0,29.5453,29.6256,29.5319,29.6123,22300.0
2007-08-28 10:15:00,44.23,44.33,44.23,44.29,31100.0,29.6056,29.6725,29.6056,29.6457,31100.0
2007-08-28 10:20:00,44.28,44.33,44.24,44.24,24000.0,29.639,29.6725,29.6123,29.6123,24000.0
2007-08-28 10:25:00,44.23,44.24,44.16,44.22,17500.0,29.6056,29.6123,29.5587,29.5989,17500.0
2007-08-28 10:30:00,44.23,44.29,44.19,44.28,9200.0,29.6056,29.6457,29.5788,29.639,9200.0
2007-08-28 10:35:00,44.28,44.33,44.24,44.33,14200.0,29.639,29.6725,29.6123,29.6725,14200.0
2007-08-28 10:40:00,44.33,44.37,44.28,44.28,14600.0,29.6725,29.6993,29.639,29.639,14600.0
2007-08-28 10:45:00,44.28,44.33,44.21,44.22,12000.0,29.639,29.6725,29.5922,29.5989,12000.0
2007-08-28 10:50:00,44.22,44.22,44.07,44.07,11100.0,29.5989,29.5989,29.4985,29.4985,11100.0
2007-08-28 10:55:00,44.07,44.1,44.05,44.08,8900.0,29.4985,29.5185,29.4851,29.5052,8900.0
2007-08-28 11:00:00,44.07,44.1,44.04,44.07,12700.0,29.4985,29.5185,29.4784,29.4985,12700.0
2007-08-28 11:05:00,44.07,44.14,44.06,44.09,8300.0,29.4985,29.5453,29.4918,29.5119,8300.0
2007-08-28 11:10:00,44.08,44.1,44.06,44.08,7100.0,29.5052,29.5185,29.4918,29.5052,7100.0
2007-08-28 11:15:00,44.07,44.12,44.06,44.11,5600.0,29.4985,29.5319,29.4918,29.5252,5600.0
2007-08-28 11:20:00,44.11,44.11,44.08,44.09,22100.0,29.5252,29.5252,29.5052,29.5119,22100.0
2007-08-28 11:25:00,44.09,44.15,44.09,44.12,16500.0,29.5119,29.552,29.5119,29.5319,16500.0
2007-08-28 11:30:00,44.12,44.17,44.12,44.14,7300.0,29.5319,29.5654,29.5319,29.5453,7300.0
2007-08-28 11:35:00,44.13,44.14,44.07,44.07,8600.0,29.5386,29.5453,29.4985,29.4985,8600.0
2007-08-28 11:40:00,44.08,44.08,44.01,44.05,7800.0,29.5052,29.5052,29.4583,29.4851,7800.0
2007-08-28 11:45:00,44.01,44.03,43.92,43.94,56800.0,29.4583,29.4717,29.3981,29.4115,56800.0
2007-08-28 11:50:00,43.94,44.02,43.93,44.02,24900.0,29.4115,29.465,29.4048,29.465,24900.0
2007-08-28 11:55:00,44.02,44.07,44.0,44.05,14300.0,29.465,29.4985,29.4516,29.4851,14300.0
2007-08-28 12:00:00,44.03,44.12,44.03,44.04,55300.0,29.4717,29.5319,29.4717,29.4784,55300.0
2007-08-28 12:05:00,44.03,44.04,43.98,43.98,11300.0,29.4717,29.4784,29.4382,29.4382,11300.0
2007-08-28 12:10:00,43.99,44.01,43.97,44.0,9400.0,29.4449,29.4583,29.4315,29.4516,9400.0
2007-08-28 12:15:00,44.0,44.02,43.97,43.97,6300.0,29.4516,29.465,29.4315,29.4315,6300.0
2007-08-28 12:20:00,43.99,43.99,43.87,43.93,11500.0,29.4449,29.4449,29.3646,29.4048,11500.0
2007-08-28 12:25:00,43.94,44.01,43.91,44.01,15700.0,29.4115,29.4583,29.3914,29.4583,15700.0
2007-08-28 12:30:00,44.0,44.09,44.0,44.06,6900.0,29.4516,29.5119,29.4516,29.4918,6900.0
2007-08-28 12:35:00,44.05,44.05,43.99,44.02,9500.0,29.4851,29.4851,29.4449,29.465,9500.0
2007-08-28 12:40:00,44.0,44.11,43.99,44.07,45400.0,29.4516,29.5252,29.4449,29.4985,45400.0
2007-08-28 12:45:00,44.08,44.1,44.06,44.1,16900.0,29.5052,29.5185,29.4918,29.5185,16900.0
2007-08-28 12:50:00,44.1,44.15,44.09,44.14,10300.0,29.5185,29.552,29.5119,29.5453,10300.0
2007-08-28 12:55:00,44.14,44.14,44.08,44.1,7500.0,29.5453,29.5453,29.5052,29.5185,7500.0
2007-08-28 13:00:00,44.11,44.15,44.08,44.13,9000.0,29.5252,29.552,29.5052,29.5386,9000.0
2007-08-28 13:05:00,44.13,44.17,44.11,44.15,11700.0,29.5386,29.5654,29.5252,29.552,11700.0
2007-08-28 13:10:00,44.15,44.17,44.07,44.08,15500.0,29.552,29.5654,29.4985,29.5052,15500.0
2007-08-28 13:15:00,44.07,44.15,44.05,44.11,21700.0,29.4985,29.552,29.4851,29.5252,21700.0
2007-08-28 13:20:00,44.12,44.12,44.05,44.05,10900.0,29.5319,29.5319,29.4851,29.4851,10900.0
2007-08-28 13:25:00,44.04,44.12,44.04,44.09,13500.0,29.4784,29.5319,29.4784,29.5119,13500.0
2007-08-28 13:30:00,44.09,44.09,44.03,44.04,10400.0,29.5119,29.5119,29.4717,29.4784,10400.0
2007-08-28 13:35:00,44.05,44.15,44.05,44.11,6100.0,29.4851,29.552,29.4851,29.5252,6100.0
2007-08-28 13:40:00,44.1,44.1,44.05,44.08,4800.0,29.5185,29.5185,29.4851,29.5052,4800.0
2007-08-28 13:45:00,44.07,44.13,44.07,44.1,8100.0,29.4985,29.5386,29.4985,29.5185,8100.0
2007-08-28 13:50:00,44.1,44.11,44.07,44.08,6100.0,29.5185,29.5252,29.4985,29.5052,6100.0
2007-08-28 13:55:00,44.08,44.21,44.08,44.12,16100.0,29.5052,29.5922,29.5052,29.5319,16100.0
2007-08-28 14:00:00,44.14,44.17,44.03,44.06,32200.0,29.5453,29.5654,29.4717,29.4918,32200.0
2007-08-28 14:05:00,44.05,44.12,43.97,44.06,28300.0,29.4851,29.5319,29.4315,29.4918,28300.0
2007-08-28 14:10:00,44.04,44.08,43.93,43.93,11600.0,29.4784,29.5052,29.4048,29.4048,11600.0
2007-08-28 14:15:00,43.95,44.02,43.93,43.95,11300.0,29.4181,29.465,29.4048,29.4181,11300.0
2007-08-28 14:20:00,43.95,43.99,43.9,43.95,13000.0,29.4181,29.4449,29.3847,29.4181,13000.0
2007-08-28 14:25:00,43.94,43.99,43.92,43.92,13300.0,29.4115,29.4449,29.3981,29.3981,13300.0
2007-08-28 14:30:00,43.93,43.94,43.86,43.89,16700.0,29.4048,29.4115,29.3579,29.378,16700.0
2007-08-28 14:35:00,43.89,43.9,43.72,43.74,10200.0,29.378,29.3847,29.2642,29.2776,10200.0
2007-08-28 14:40:00,43.74,43.76,43.66,43.69,16600.0,29.2776,29.291,29.224,29.2441,16600.0
2007-08-28 14:45:00,43.69,43.72,43.67,43.67,7400.0,29.2441,29.2642,29.2307,29.2307,7400.0
2007-08-28 14:50:00,43.68,43.72,43.62,43.64,13000.0,29.2374,29.2642,29.1973,29.2106,13000.0
2007-08-28 14:55:00,43.64,43.74,43.62,43.74,11800.0,29.2106,29.2776,29.1973,29.2776,11800.0
2007-08-28 15:00:00,43.73,43.82,43.73,43.78,13600.0,29.2709,29.3311,29.2709,29.3044,13600.0
2007-08-28 15:05:00,43.77,43.77,43.67,43.71,9600.0,29.2977,29.2977,29.2307,29.2575,9600.0
2007-08-28 15:10:00,43.7,43.79,43.7,43.76,9600.0,29.2508,29.311,29.2508,29.291,9600.0
2007-08-28 15:15:00,43.73,43.73,43.68,43.71,13100.0,29.2709,29.2709,29.2374,29.2575,13100.0
2007-08-28 15:20:00,43.68,43.7,43.6,43.63,12400.0,29.2374,29.2508,29.1839,29.204,12400.0
2007-08-28 15:25:00,43.6,43.6,43.53,43.55,11700.0,29.1839,29.1839,29.137,29.1504,11700.0
2007-08-28 15:30:00,43.55,43.55,43.5,43.54,21300.0,29.1504,29.1504,29.1169,29.1437,21300.0
2007-08-28 15:35:00,43.54,43.55,43.49,43.53,19300.0,29.1437,29.1504,29.1102,29.137,19300.0
2007-08-28 15:40:00,43.53,43.53,43.41,43.46,38300.0,29.137,29.137,29.0567,29.0902,38300.0
2007-08-28 15:45:00,43.45,43.48,43.38,43.46,34000.0,29.0835,29.1035,29.0366,29.0902,34000.0
2007-08-28 15:50:00,43.45,43.46,43.37,43.38,36100.0,29.0835,29.0902,29.0299,29.0366,36100.0
2007-08-28 15:55:00,43.39,43.48,43.35,43.47,44800.0,29.0433,29.1035,29.0165,29.0969,44800.0
2007-08-29 09:30:00,43.49,43.75,43.48,43.74,25800.0,29.1102,29.2843,29.1035,29.2776,25800.0
2007-08-29 09:35:00,43.71,43.74,43.52,43.63,43300.0,29.2575,29.2776,29.1303,29.204,43300.0
2007-08-29 09:40:00,43.62,43.74,43.62,43.7,34400.0,29.1973,29.2776,29.1973,29.2508,34400.0
2007-08-29 09:45:00,43.71,43.86,43.71,43.82,74400.0,29.2575,29.3579,29.2575,29.3311,74400.0
2007-08-29 09:50:00,43.83,43.84,43.75,43.75,13300.0,29.3378,29.3445,29.2843,29.2843,13300.0
2007-08-29 09:55:00,43.75,43.84,43.7,43.72,29900.0,29.2843,29.3445,29.2508,29.2642,29900.0
2007-08-29 10:00:00,43.72,43.73,43.62,43.63,23500.0,29.2642,29.2709,29.1973,29.204,23500.0
2007-08-29 10:05:00,43.64,43.66,43.62,43.64,10300.0,29.2106,29.224,29.1973,29.2106,10300.0
2007-08-29 10:10:00,43.62,43.64,43.6,43.6,18300.0,29.1973,29.2106,29.1839,29.1839,18300.0
2007-08-29 10:15:00,43.62,43.63,43.59,43.62,19800.0,29.1973,29.204,29.1772,29.1973,19800.0
2007-08-29 10:20:00,43.63,43.8,43.63,43.79,23700.0,29.204,29.3177,29.204,29.311,23700.0
2007-08-29 10:25:00,43.78,43.78,43.66,43.67,7200.0,29.3044,29.3044,29.224,29.2307,7200.0
2007-08-29 10:30:00,43.66,43.7,43.6,43.61,20800.0,29.224,29.2508,29.1839,29.1906,20800.0
2007-08-29 10:35:00,43.61,43.64,43.59,43.6,14200.0,29.1906,29.2106,29.1772,29.1839,14200.0
2007-08-29 10:40:00,43.61,43.71,43.61,43.71,14400.0,29.1906,29.2575,29.1906,29.2575,14400.0
2007-08-29 10:45:00,43.72,43.75,43.67,43.7,15200.0,29.2642,29.2843,29.2307,29.2508,15200.0
2007-08-29 10:50:00,43.7,43.8,43.7,43.78,13400.0,29.2508,29.3177,29.2508,29.3044,13400.0
2007-08-29 10:55:00,43.8,43.84,43.76,43.82,18200.0,29.3177,29.3445,29.291,29.3311,18200.0
2007-08-29 11:00:00,43.81,43.96,43.8,43.96,33900.0,29.3244,29.4248,29.3177,29.4248,33900.0
2007-08-29 11:05:00,43.96,43.97,43.88,43.92,18500.0,29.4248,29.4315,29.3713,29.3981,18500.0
2007-08-29 11:10:00,43.92,43.94,43.89,43.89,5800.0,29.3981,29.4115,29.378,29.378,5800.0
2007-08-29 11:15:00,43.9,43.9,43.82,43.82,10900.0,29.3847,29.3847,29.3311,29.3311,10900.0
2007-08-29 11:20:00,43.83,43.88,43.79,43.85,21100.0,29.3378,29.3713,29.311,29.3512,21100.0
2007-08-29 11:25:00,43.85,43.87,43.8,43.8,13800.0,29.3512,29.3646,29.3177,29.3177,13800.0
2007-08-29 11:30:00,43.8,43.82,43.76,43.77,7400.0,29.3177,29.3311,29.291,29.2977,7400.0
2007-08-29 11:35:00,43.78,43.89,43.77,43.85,18700.0,29.3044,29.378,29.2977,29.3512,18700.0
2007-08-29 11:40:00,43.86,43.86,43.76,43.77,18200.0,29.3579,29.3579,29.291,29.2977,18200.0
2007-08-29 11:45:00,43.78,43.83,43.78,43.78,26300.0,29.3044,29.3378,29.3044,29.3044,26300.0
2007-08-29 11:50:00,43.78,43.79,43.75,43.75,6700.0,29.3044,29.311,29.2843,29.2843,6700.0
2007-08-29 11:55:00,43.75,43.79,43.72,43.72,14600.0,29.2843,29.311,29.2642,29.2642,14600.0
2007-08-29 12:00:00,43.73,43.73,43.65,43.67,7500.0,29.2709,29.2709,29.2173,29.2307,7500.0
2007-08-29 12:05:00,43.67,43.68,43.64,43.65,9000.0,29.2307,29.2374,29.2106,29.2173,9000.0
2007-08-29 12:10:00,43.65,43.69,43.65,43.68,28600.0,29.2173,29.2441,29.2173,29.2374,28600.0
2007-08-29 12:15:00,43.69,43.69,43.65,43.67,14200.0,29.2441,29.2441,29.2173,29.2307,14200.0
2007-08-29 12:20:00,43.68,43.75,43.67,43.73,28600.0,29.2374,29.2843,29.2307,29.2709,28600.0
2007-08-29 12:25:00,43.74,43.74,43.64,43.65,18600.0,29.2776,29.2776,29.2106,29.2173,18600.0
2007-08-29 12:30:00,43.67,43.69,43.64,43.67,7800.0,29.2307,29.2441,29.2106,29.2307,7800.0
2007-08-29 12:35:00,43.67,43.7,43.64,43.66,13600.0,29.2307,29.2508,29.2106,29.224,13600.0
2007-08-29 12:40:00,43.66,43.74,43.65,43.74,13500.0,29.224,29.2776,29.2173,29.2776,13500.0
2007-08-29 12:45:00,43.72,43.73,43.66,43.71,9800.0,29.2642,29.2709,29.224,29.2575,9800.0
2007-08-29 12:50:00,43.72,43.72,43.7,43.71,10200.0,29.2642,29.2642,29.2508,29.2575,10200.0
2007-08-29 12:55:00,43.72,43.72,43.67,43.69,10400.0,29.2642,29.2642,29.2307,29.2441,10400.0
2007-08-29 13:00:00,43.7,43.82,43.7,43.82,20200.0,29.2508,29.3311,29.2508,29.3311,20200.0
2007-08-29 13:05:00,43.81,43.88,43.81,43.87,12600.0,29.3244,29.3713,29.3244,29.3646,12600.0
2007-08-29 13:10:00,43.87,43.87,43.75,43.79,10300.0,29.3646,29.3646,29.2843,29.311,10300.0
2007-08-29 13:15:00,43.79,43.79,43.72,43.72,5000.0,29.311,29.311,29.2642,29.2642,5000.0
2007-08-29 13:20:00,43.71,43.72,43.59,43.59,20000.0,29.2575,29.2642,29.1772,29.1772,20000.0
2007-08-29 13:25:00,43.6,43.63,43.58,43.61,12300.0,29.1839,29.204,29.1705,29.1906,12300.0
2007-08-29 13:30:00,43.62,43.71,43.6,43.7,11900.0,29.1973,29.2575,29.1839,29.2508,11900.0
2007-08-29 13:35:00,43.7,43.84,43.69,43.83,13700.0,29.2508,29.3445,29.2441,29.3378,13700.0
2007-08-29 13:40:00,43.83,43.84,43.8,43.8,7100.0,29.3378,29.3445,29.3177,29.3177,7100.0
2007-08-29 13:45:00,43.82,43.82,43.73,43.77,16300.0,29.3311,29.3311,29.2709,29.2977,16300.0
2007-08-29 13:50:00,43.78,43.82,43.77,43.81,7300.0,29.3044,29.3311,29.2977,29.3244,7300.0
2007-08-29 13:55:00,43.8,43.86,43.8,43.81,14800.0,29.3177,29.3579,29.3177,29.3244,14800.0
2007-08-29 14:00:00,43.82,43.96,43.82,43.96,11400.0,29.3311,29.4248,29.3311,29.4248,11400.0
2007-08-29 14:05:00,43.96,44.04,43.95,44.02,13200.0,29.4248,29.4784,29.4181,29.465,13200.0
2007-08-29 14:10:00,44.03,44.09,44.0,44.02,13900.0,29.4717,29.5119,29.4516,29.465,13900.0
2007-08-29 14:15:00,44.03,44.08,43.88,43.88,16900.0,29.4717,29.5052,29.3713,29.3713,16900.0
2007-08-29 14:20:00,43.88,43.94,43.88,43.92,10100.0,29.3713,29.4115,29.3713,29.3981,10100.0
2007-08-29 14:25:00,43.9,43.94,43.9,43.93,5400.0,29.3847,29.4115,29.3847,29.4048,5400.0
2007-08-29 14:30:00,43.93,44.16,43.93,44.1,21500.0,29.4048,29.5587,29.4048,29.5185,21500.0
2007-08-29 14:35:00,44.11,44.19,44.11,44.18,28500.0,29.5252,29.5788,29.5252,29.5721,28500.0
2007-08-29 14:40:00,44.18,44.18,44.09,44.11,26000.0,29.5721,29.5721,29.5119,29.5252,26000.0
2007-08-29 14:45:00,44.11,44.2,44.08,44.19,44400.0,29.5252,29.5855,29.5052,29.5788,44400.0
2007-08-29 14:50:00,44.19,44.22,44.16,44.17,53800.0,29.5788,29.5989,29.5587,29.5654,53800.0
2007-08-29 14:55:00,44.17,44.18,44.14,44.14,33000.0,29.5654,29.5721,29.5453,29.5453,33000.0
2007-08-29 15:00:00,44.13,44.19,44.12,44.17,24900.0,29.5386,29.5788,29.5319,29.5654,24900.0
2007-08-29 15:05:00,44.18,44.28,44.15,44.26,34300.0,29.5721,29.639,29.552,29.6256,34300.0
2007-08-29 15:10:00,44.26,44.38,44.24,44.33,47200.0,29.6256,29.706,29.6123,29.6725,47200.0
2007-08-29 15:15:00,44.33,44.33,44.28,44.31,22400.0,29.6725,29.6725,29.639,29.6591,22400.0
2007-08-29 15:20:00,44.32,44.32,44.22,44.27,28800.0,29.6658,29.6658,29.5989,29.6323,28800.0
2007-08-29 15:25:00,44.26,44.36,44.26,44.36,35600.0,29.6256,29.6926,29.6256,29.6926,35600.0
2007-08-29 15:30:00,44.36,44.46,44.33,44.44,36100.0,29.6926,29.7595,29.6725,29.7461,36100.0
2007-08-29 15:35:00,44.43,44.5,44.41,44.48,47000.0,29.7394,29.7863,29.726,29.7729,47000.0
2007-08-29 15:40:00,44.48,44.52,44.46,44.46,71900.0,29.7729,29.7997,29.7595,29.7595,71900.0
2007-08-29 15:45:00,44.47,44.51,44.46,44.48,71400.0,29.7662,29.793,29.7595,29.7729,71400.0
2007-08-29 15:50:00,44.48,44.6,44.47,44.58,119700.0,29.7729,29.8532,29.7662,29.8398,119700.0
2007-08-29 15:55:00,44.58,44.59,44.5,44.52,112200.0,29.8398,29.8465,29.7863,29.7997,112200.0
2007-08-30 09:30:00,44.3,44.5,44.2,44.43,56200.0,29.6524,29.7863,29.5855,29.7394,56200.0
2007-08-30 09:35:00,44.39,44.47,44.31,44.38,31500.0,29.7127,29.7662,29.6591,29.706,31500.0
2007-08-30 09:40:00,44.37,44.42,44.25,44.3,50800.0,29.6993,29.7327,29.619,29.6524,50800.0
2007-08-30 09:45:00,44.29,44.43,44.25,44.39,47400.0,29.6457,29.7394,29.619,29.7127,47400.0
2007-08-30 09:50:00,44.39,44.46,44.34,44.37,43200.0,29.7127,29.7595,29.6792,29.6993,43200.0
2007-08-30 09:55:00,44.37,44.42,44.25,44.3,43000.0,29.6993,29.7327,29.619,29.6524,43000.0
2007-08-30 10:00:00,44.31,44.34,44.24,44.26,28700.0,29.6591,29.6792,29.6123,29.6256,28700.0
2007-08-30 10:05:00,44.28,44.41,44.26,44.31,42500.0,29.639,29.726,29.6256,29.6591,42500.0
2007-08-30 10:10:00,44.31,44.33,44.14,44.2,50500.0,29.6591,29.6725,29.5453,29.5855,50500.0
2007-08-30 10:15:00,44.2,44.23,44.13,44.2,30100.0,29.5855,29.6056,29.5386,29.5855,30100.0
2007-08-30 10:20:00,44.21,44.25,44.18,44.22,23500.0,29.5922,29.619,29.5721,29.5989,23500.0
2007-08-30 10:25:00,44.2,44.29,44.12,44.2,30100.0,29.5855,29.6457,29.5319,29.5855,30100.0
2007-08-30 10:30:00,44.2,44.31,44.18,44.26,31000.0,29.5855,29.6591,29.5721,29.6256,31000.0
2007-08-30 10:35:00,44.25,44.29,44.14,44.14,26700.0,29.619,29.6457,29.5453,29.5453,26700.0
2007-08-30 10:40:00,44.14,44.2,44.13,44.19,27000.0,29.5453,29.5855,29.5386,29.5788,27000.0
2007-08-30 10:45:00,44.19,44.22,44.15,44.18,52200.0,29.5788,29.5989,29.552,29.5721,52200.0
2007-08-30 10:50:00,44.17,44.26,44.16,44.25,98000.0,29.5654,29.6256,29.5587,29.619,98000.0
2007-08-30 10:55:00,44.25,44.25,44.19,44.22,41200.0,29.619,29.619,29.5788,29.5989,41200.0
2007-08-30 11:00:00,44.19,44.33,44.17,44.28,28900.0,29.5788,29.6725,29.5654,29.639,28900.0
2007-08-30 11:05:00,44.29,44.29,44.22,44.23,16500.0,29.6457,29.6457,29.5989,29.6056,16500.0
2007-08-30 11:10:00,44.23,44.42,44.21,44.42,29500.0,29.6056,29.7327,29.5922,29.7327,29500.0
2007-08-30 11:15:00,44.4,44.57,44.4,44.57,52200.0,29.7194,29.8331,29.7194,29.8331,52200.0
2007-08-30 11:20:00,44.56,44.74,44.54,44.69,39500.0,29.8265,29.9469,29.8131,29.9135,39500.0
2007-08-30 11:25:00,44.69,44.7,44.6,44.6,17200.0,29.9135,29.9202,29.8532,29.8532,17200.0
2007-08-30 11:30:00,44.62,44.64,44.51,44.54,9600.0,29.8666,29.88,29.793,29.8131,9600.0
2007-08-30 11:35:00,44.55,44.57,44.5,44.54,12600.0,29.8198,29.8331,29.7863,29.8131,12600.0
2007-08-30 11:40:00,44.56,44.62,44.52,44.61,12300.0,29.8265,29.8666,29.7997,29.8599,12300.0
2007-08-30 11:45:00,44.59,44.59,44.5,44.55,9600.0,29.8465,29.8465,29.7863,29.8198,9600.0
2007-08-30 11:50:00,44.52,44.52,44.43,44.45,34400.0,29.7997,29.7997,29.7394,29.7528,34400.0
2007-08-30 11:55:00,44.47,44.48,44.44,44.46,13400.0,29.7662,29.7729,29.7461,29.7595,13400.0
2007-08-30 12:00:00,44.46,44.46,44.34,44.39,27500.0,29.7595,29.7595,29.6792,29.7127,27500.0
2007-08-30 12:05:00,44.39,44.4,44.34,44.37,15000.0,29.7127,29.7194,29.6792,29.6993,15000.0
2007-08-30 12:10:00,44.39,44.42,44.36,44.36,12500.0,29.7127,29.7327,29.6926,29.6926,12500.0
2007-08-30 12:15:00,44.36,44.39,44.18,44.18,28300.0,29.6926,29.7127,29.5721,29.5721,28300.0
2007-08-30 12:20:00,44.18,44.25,44.05,44.2,57400.0,29.5721,29.619,29.4851,29.5855,57400.0
2007-08-30 12:25:00,44.2,44.44,44.15,44.41,74200.0,29.5855,29.7461,29.552,29.726,74200.0
2007-08-30 12:30:00,44.41,44.55,44.35,44.53,55200.0,29.726,29.8198,29.6859,29.8064,55200.0
2007-08-30 12:35:00,44.53,44.58,44.46,44.53,22400.0,29.8064,29.8398,29.7595,29.8064,22400.0
2007-08-30 12:40:00,44.53,44.54,44.44,44.53,16500.0,29.8064,29.8131,29.7461,29.8064,16500.0
2007-08-30 12:45:00,44.52,44.54,44.51,44.52,7100.0,29.7997,29.8131,29.793,29.7997,7100.0
2007-08-30 12:50:00,44.51,44.54,44.49,44.5,7000.0,29.793,29.8131,29.7796,29.7863,7000.0
2007-08-30 12:55:00,44.51,44.58,44.5,44.54,12000.0,29.793,29.8398,29.7863,29.8131,12000.0
2007-08-30 13:00:00,44.54,44.54,44.4,44.5,28900.0,29.8131,29.8131,29.7194,29.7863,28900.0
2007-08-30 13:05:00,44.49,44.53,44.48,44.51,20600.0,29.7796,29.8064,29.7729,29.793,20600.0
2007-08-30 13:10:00,44.52,44.52,44.47,44.5,14600.0,29.7997,29.7997,29.7662,29.7863,14600.0
2007-08-30 13:15:00,44.5,44.51,44.46,44.5,13700.0,29.7863,29.793,29.7595,29.7863,13700.0
2007-08-30 13:20:00,44.5,44.5,44.43,44.45,10400.0,29.7863,29.7863,29.7394,29.7528,10400.0
2007-08-30 13:25:00,44.44,44.45,44.3,44.35,19100.0,29.7461,29.7528,29.6524,29.6859,19100.0
2007-08-30 13:30:00,44.35,44.35,44.22,44.23,24600.0,29.6859,29.6859,29.5989,29.6056,24600.0
2007-08-30 13:35:00,44.24,44.35,44.24,44.31,21000.0,29.6123,29.6859,29.6123,29.6591,21000.0
2007-08-30 13:40:00,44.29,44.3,44.23,44.29,31300.0,29.6457,29.6524,29.6056,29.6457,31300.0
2007-08-30 13:45:00,44.29,44.3,44.24,44.28,19300.0,29.6457,29.6524,29.6123,29.639,19300.0
2007-08-30 13:50:00,44.27,44.35,44.18,44.3,34300.0,29.6323,29.6859,29.5721,29.6524,34300.0
2007-08-30 13:55:00,44.29,44.37,44.26,44.37,25900.0,29.6457,29.6993,29.6256,29.6993,25900.0
2007-08-30 14:00:00,44.36,44.45,44.35,44.4,24500.0,29.6926,29.7528,29.6859,29.7194,24500.0
2007-08-30 14:05:00,44.4,44.4,44.31,44.33,15500.0,29.7194,29.7194,29.6591,29.6725,15500.0
2007-08-30 14:10:00,44.33,44.38,44.29,44.33,29000.0,29.6725,29.706,29.6457,29.6725,29000.0
2007-08-30 14:15:00,44.33,44.35,44.3,44.3,23700.0,29.6725,29.6859,29.6524,29.6524,23700.0
2007-08-30 14:20:00,44.29,44.3,44.26,44.29,14400.0,29.6457,29.6524,29.6256,29.6457,14400.0
2007-08-30 14:25:00,44.29,44.35,44.25,44.26,31400.0,29.6457,29.6859,29.619,29.6256,31400.0
2007-08-30 14:30:00,44.26,44.31,44.17,44.18,24600.0,29.6256,29.6591,29.5654,29.5721,24600.0
2007-08-30 14:35:00,44.18,44.34,44.18,44.28,49200.0,29.5721,29.6792,29.5721,29.639,49200.0
2007-08-30 14:40:00,44.28,44.35,44.22,44.22,24500.0,29.639,29.6859,29.5989,29.5989,24500.0
2007-08-30 14:45:00,44.24,44.3,44.13,44.15,33600.0,29.6123,29.6524,29.5386,29.552,33600.0
2007-08-30 14:50:00,44.15,44.18,44.07,44.16,31800.0,29.552,29.5721,29.4985,29.5587,31800.0
2007-08-30 14:55:00,44.17,44.2,44.1,44.15,21000.0,29.5654,29.5855,29.5185,29.552,21000.0
2007-08-30 15:00:00,44.12,44.27,44.12,44.23,43600.0,29.5319,29.6323,29.5319,29.6056,43600.0
2007-08-30 15:05:00,44.24,44.32,44.17,44.29,81300.0,29.6123,29.6658,29.5654,29.6457,81300.0
2007-08-30 15:10:00,44.3,44.4,44.28,44.28,59000.0,29.6524,29.7194,29.639,29.639,59000.0
2007-08-30 15:15:00,44.28,44.32,44.24,44.29,35000.0,29.639,29.6658,29.6123,29.6457,35000.0
2007-08-30 15:20:00,44.29,44.41,44.23,44.38,40800.0,29.6457,29.726,29.6056,29.706,40800.0
2007-08-30 15:25:00,44.38,44.45,44.24,44.26,41800.0,29.706,29.7528,29.6123,29.6256,41800.0
2007-08-30 15:30:00,44.26,44.29,44.2,44.25,51400.0,29.6256,29.6457,29.5855,29.619,51400.0
2007-08-30 15:35:00,44.25,44.27,44.2,44.21,43100.0,29.619,29.6323,29.5855,29.5922,43100.0
2007-08-30 15:40:00,44.19,44.23,44.11,44.11,45000.0,29.5788,29.6056,29.5252,29.5252,45000.0
2007-08-30 15:45:00,44.12,44.18,44.1,44.15,34700.0,29.5319,29.5721,29.5185,29.552,34700.0
2007-08-30 15:50:00,44.15,44.27,44.11,44.24,20900.0,29.552,29.6323,29.5252,29.6123,20900.0
2007-08-30 15:55:00,44.24,44.36,44.24,44.33,123400.0,29.6123,29.6926,29.6123,29.6725,123400.0
2007-08-31 09:30:00,44.49,44.49,43.98,44.2,600.0,29.7796,29.7796,29.4382,29.5855,600.0
2007-08-31 09:35:00,44.28,45.04,44.27,44.63,52100.0,29.639,30.1477,29.6323,29.8733,52100.0
2007-08-31 09:40:00,44.61,44.66,44.5,44.57,22300.0,29.8599,29.8934,29.7863,29.8331,22300.0
2007-08-31 09:45:00,44.55,44.66,44.5,44.58,20700.0,29.8198,29.8934,29.7863,29.8398,20700.0
2007-08-31 09:50:00,44.57,44.63,44.48,44.48,17400.0,29.8331,29.8733,29.7729,29.7729,17400.0
2007-08-31 09:55:00,44.48,44.63,44.43,44.53,21200.0,29.7729,29.8733,29.7394,29.8064,21200.0
2007-08-31 10:00:00,44.57,44.72,44.37,44.51,86300.0,29.8331,29.9335,29.6993,29.793,86300.0
2007-08-31 10:05:00,44.56,44.65,44.5,44.5,24500.0,29.8265,29.8867,29.7863,29.7863,24500.0
2007-08-31 10:10:00,44.52,44.52,44.38,44.5,23300.0,29.7997,29.7997,29.706,29.7863,23300.0
2007-08-31 10:15:00,44.49,44.59,44.46,44.57,19400.0,29.7796,29.8465,29.7595,29.8331,19400.0
2007-08-31 10:20:00,44.57,44.59,44.53,44.59,20600.0,29.8331,29.8465,29.8064,29.8465,20600.0
2007-08-31 10:25:00,44.59,44.68,44.55,44.64,22600.0,29.8465,29.9068,29.8198,29.88,22600.0
2007-08-31 10:30:00,44.66,44.68,44.57,44.65,21900.0,29.8934,29.9068,29.8331,29.8867,21900.0
2007-08-31 10:35:00,44.66,44.76,44.64,44.73,29400.0,29.8934,29.9603,29.88,29.9402,29400.0
2007-08-31 10:40:00,44.73,44.74,44.65,44.73,22500.0,29.9402,29.9469,29.8867,29.9402,22500.0
2007-08-31 10:45:00,44.71,44.73,44.65,44.71,15700.0,29.9269,29.9402,29.8867,29.9269,15700.0
2007-08-31 10:50:00,44.69,44.71,44.65,44.68,15800.0,29.9135,29.9269,29.8867,29.9068,15800.0
2007-08-31 10:55:00,44.69,44.69,44.56,44.56,10400.0,29.9135,29.9135,29.8265,29.8265,10400.0
2007-08-31 11:00:00,44.57,44.62,44.49,44.52,17800.0,29.8331,29.8666,29.7796,29.7997,17800.0
2007-08-31 11:05:00,44.51,44.57,44.25,44.3,71900.0,29.793,29.8331,29.619,29.6524,71900.0
2007-08-31 11:10:00,44.29,44.41,44.22,44.35,37000.0,29.6457,29.726,29.5989,29.6859,37000.0
2007-08-31 11:15:00,44.35,44.38,44.17,44.28,19600.0,29.6859,29.706,29.5654,29.639,19600.0
2007-08-31 11:20:00,44.28,44.28,44.16,44.21,11500.0,29.639,29.639,29.5587,29.5922,11500.0
2007-08-31 11:25:00,44.23,44.27,44.22,44.26,6900.0,29.6056,29.6323,29.5989,29.6256,6900.0
2007-08-31 11:30:00,44.26,44.35,44.25,44.33,21400.0,29.6256,29.6859,29.619,29.6725,21400.0
2007-08-31 11:35:00,44.35,44.39,44.25,44.34,18000.0,29.6859,29.7127,29.619,29.6792,18000.0
2007-08-31 11:40:00,44.35,44.53,44.34,44.44,63700.0,29.6859,29.8064,29.6792,29.7461,63700.0
2007-08-31 11:45:00,44.44,44.53,44.31,44.51,28100.0,29.7461,29.8064,29.6591,29.793,28100.0
2007-08-31 11:50:00,44.51,44.59,44.5,44.56,26000.0,29.793,29.8465,29.7863,29.8265,26000.0
2007-08-31 11:55:00,44.59,44.74,44.56,44.63,36000.0,29.8465,29.9469,29.8265,29.8733,36000.0
2007-08-31 12:00:00,44.63,44.66,44.62,44.62,12300.0,29.8733,29.8934,29.8666,29.8666,12300.0
2007-08-31 12:05:00,44.62,44.62,44.57,44.62,18100.0,29.8666,29.8666,29.8331,29.8666,18100.0
2007-08-31 12:10:00,44.62,44.69,44.59,44.66,23800.0,29.8666,29.9135,29.8465,29.8934,23800.0
2007-08-31 12:15:00,44.67,44.67,44.6,44.61,11900.0,29.9001,29.9001,29.8532,29.8599,11900.0
2007-08-31 12:20:00,44.61,44.71,44.58,44.7,81300.0,29.8599,29.9269,29.8398,29.9202,81300.0
2007-08-31 12:25:00,44.69,44.72,44.65,44.69,10600.0,29.9135,29.9335,29.8867,29.9135,10600.0
2007-08-31 12:30:00,44.69,44.83,44.69,44.78,21900.0,29.9135,30.0072,29.9135,29.9737,21900.0
2007-08-31 12:35:00,44.8,44.84,44.77,44.82,11300.0,29.9871,30.0139,29.967,30.0005,11300.0
2007-08-31 12:40:00,44.83,44.85,44.8,44.81,6700.0,30.0072,30.0206,29.9871,29.9938,6700.0
2007-08-31 12:45:00,44.82,44.83,44.8,44.83,5400.0,30.0005,30.0072,29.9871,30.0072,5400.0
2007-08-31 12:50:00,44.83,44.84,44.74,44.76,8500.0,30.0072,30.0139,29.9469,29.9603,8500.0
2007-08-31 12:55:00,44.75,44.86,44.75,44.82,14900.0,29.9536,30.0273,29.9536,30.0005,14900.0
2007-08-31 13:00:00,44.82,44.82,44.73,44.74,32300.0,30.0005,30.0005,29.9402,29.9469,32300.0
2007-08-31 13:05:00,44.76,44.77,44.74,44.76,20100.0,29.9603,29.967,29.9469,29.9603,20100.0
2007-08-31 13:10:00,44.77,44.8,44.76,44.8,7000.0,29.967,29.9871,29.9603,29.9871,7000.0
2007-08-31 13:15:00,44.79,44.81,44.78,44.78,20400.0,29.9804,29.9938,29.9737,29.9737,20400.0
2007-08-31 13:20:00,44.77,44.82,44.75,44.81,17800.0,29.967,30.0005,29.9536,29.9938,17800.0
2007-08-31 13:25:00,44.81,44.86,44.8,44.86,26500.0,29.9938,30.0273,29.9871,30.0273,26500.0
2007-08-31 13:30:00,44.85,44.87,44.78,44.79,65800.0,30.0206,30.034,29.9737,29.9804,65800.0
2007-08-31 13:35:00,44.81,44.87,44.79,44.81,22400.0,29.9938,30.034,29.9804,29.9938,22400.0
2007-08-31 13:40:00,44.81,44.82,44.67,44.7,42300.0,29.9938,30.0005,29.9001,29.9202,42300.0
2007-08-31 13:45:00,44.7,44.7,44.62,44.64,16000.0,29.9202,29.9202,29.8666,29.88,16000.0
2007-08-31 13:50:00,44.63,44.67,44.6,44.65,15700.0,29.8733,29.9001,29.8532,29.8867,15700.0
2007-08-31 13:55:00,44.64,44.8,44.6,44.73,286800.0,29.88,29.9871,29.8532,29.9402,286800.0
2007-08-31 14:00:00,44.73,44.74,44.64,44.65,83700.0,29.9402,29.9469,29.88,29.8867,83700.0
2007-08-31 14:05:00,44.64,44.65,44.57,44.58,44900.0,29.88,29.8867,29.8331,29.8398,44900.0
2007-08-31 14:10:00,44.58,44.6,44.52,44.54,34400.0,29.8398,29.8532,29.7997,29.8131,34400.0
2007-08-31 14:15:00,44.54,44.6,44.54,44.6,14200.0,29.8131,29.8532,29.8131,29.8532,14200.0
2007-08-31 14:20:00,44.6,44.6,44.53,44.58,16300.0,29.8532,29.8532,29.8064,29.8398,16300.0
2007-08-31 14:25:00,44.58,44.59,44.57,44.59,12700.0,29.8398,29.8465,29.8331,29.8465,12700.0
2007-08-31 14:30:00,44.59,44.66,44.58,44.64,13800.0,29.8465,29.8934,29.8398,29.88,13800.0
2007-08-31 14:35:00,44.64,44.67,44.59,44.65,21100.0,29.88,29.9001,29.8465,29.8867,21100.0
2007-08-31 14:40:00,44.67,44.69,44.63,44.67,24600.0,29.9001,29.9135,29.8733,29.9001,24600.0
2007-08-31 14:45:00,44.69,44.7,44.62,44.64,21400.0,29.9135,29.9202,29.8666,29.88,21400.0
2007-08-31 14:50:00,44.63,44.64,44.6,44.62,10600.0,29.8733,29.88,29.8532,29.8666,10600.0
2007-08-31 14:55:00,44.6,44.62,44.56,44.57,12100.0,29.8532,29.8666,29.8265,29.8331,12100.0
2007-08-31 15:00:00,44.59,44.63,44.56,44.63,31700.0,29.8465,29.8733,29.8265,29.8733,31700.0
2007-08-31 15:05:00,44.62,44.67,44.6,44.64,10500.0,29.8666,29.9001,29.8532,29.88,10500.0
2007-08-31 15:10:00,44.65,44.75,44.65,44.7,26600.0,29.8867,29.9536,29.8867,29.9202,26600.0
2007-08-31 15:15:00,44.7,44.75,44.69,44.71,11500.0,29.9202,29.9536,29.9135,29.9269,11500.0
2007-08-31 15:20:00,44.71,44.71,44.56,44.59,23000.0,29.9269,29.9269,29.8265,29.8465,23000.0
2007-08-31 15:25:00,44.59,44.69,44.59,44.69,11600.0,29.8465,29.9135,29.8465,29.9135,11600.0
2007-08-31 15:30:00,44.7,44.72,44.64,44.66,47900.0,29.9202,29.9335,29.88,29.8934,47900.0
2007-08-31 15:35:00,44.66,44.7,44.63,44.67,96900.0,29.8934,29.9202,29.8733,29.9001,96900.0
2007-08-31 15:40:00,44.66,44.8,44.65,44.8,86500.0,29.8934,29.9871,29.8867,29.9871,86500.0
2007-08-31 15:45:00,44.8,44.8,44.71,44.71,38800.0,29.9871,29.9871,29.9269,29.9269,38800.0
2007-08-31 15:50:00,44.72,44.8,44.61,44.65,98200.0,29.9335,29.9871,29.8599,29.8867,98200.0
2007-08-31 15:55:00,44.64,44.66,44.46,44.46,88200.0,29.88,29.8934,29.7595,29.7595,88200.0
2007-09-04 09:30:00,45.55,45.55,44.51,45.19,166500.0,30.4891,30.4891,29.793,30.2481,166500.0
2007-09-04 09:35:00,45.15,45.15,44.62,44.73,85700.0,30.2214,30.2214,29.8666,29.9402,85700.0
2007-09-04 09:40:00,44.73,44.94,44.63,44.87,133600.0,29.9402,30.0808,29.8733,30.034,133600.0
2007-09-04 09:45:00,44.9,45.15,44.86,45.11,112100.0,30.054,30.2214,30.0273,30.1946,112100.0
2007-09-04 09:50:00,45.11,45.23,45.06,45.18,69700.0,30.1946,30.2749,30.1611,30.2415,69700.0
2007-09-04 09:55:00,45.13,45.22,45.07,45.07,67700.0,30.208,30.2682,30.1678,30.1678,67700.0
2007-09-04 10:00:00,45.08,45.26,45.05,45.19,78000.0,30.1745,30.295,30.1544,30.2481,78000.0
2007-09-04 10:05:00,45.2,45.25,45.16,45.2,44900.0,30.2548,30.2883,30.2281,30.2548,44900.0
2007-09-04 10:10:00,45.21,45.28,45.19,45.28,11300.0,30.2615,30.3084,30.2481,30.3084,11300.0
2007-09-04 10:15:00,45.29,45.35,45.28,45.34,34100.0,30.3151,30.3552,30.3084,30.3485,34100.0
2007-09-04 10:20:00,45.33,45.35,45.26,45.28,39200.0,30.3419,30.3552,30.295,30.3084,39200.0
2007-09-04 10:25:00,45.28,45.32,45.2,45.24,32300.0,30.3084,30.3352,30.2548,30.2816,32300.0
2007-09-04 10:30:00,45.24,45.34,45.21,45.26,31500.0,30.2816,30.3485,30.2615,30.295,31500.0
2007-09-04 10:35:00,45.26,45.35,45.23,45.29,38000.0,30.295,30.3552,30.2749,30.3151,38000.0
2007-09-04 10:40:00,45.29,45.3,45.19,45.19,45900.0,30.3151,30.3218,30.2481,30.2481,45900.0
2007-09-04 10:45:00,45.22,45.29,45.2,45.27,16800.0,30.2682,30.3151,30.2548,30.3017,16800.0
2007-09-04 10:50:00,45.28,45.3,45.22,45.25,31400.0,30.3084,30.3218,30.2682,30.2883,31400.0
2007-09-04 10:55:00,45.25,45.25,44.88,44.9,88100.0,30.2883,30.2883,30.0406,30.054,88100.0
2007-09-04 11:00:00,44.9,45.0,44.89,44.92,71600.0,30.054,30.121,30.0473,30.0674,71600.0
2007-09-04 11:05:00,44.93,45.07,44.92,45.03,46300.0,30.0741,30.1678,30.0674,30.141,46300.0
2007-09-04 11:10:00,45.02,45.05,45.0,45.01,22200.0,30.1344,30.1544,30.121,30.1277,22200.0
2007-09-04 11:15:00,45.02,45.18,45.02,45.17,18800.0,30.1344,30.2415,30.1344,30.2348,18800.0
2007-09-04 11:20:00,45.17,45.24,45.13,45.21,21400.0,30.2348,30.2816,30.208,30.2615,21400.0
2007-09-04 11:25:00,45.2,45.2,45.12,45.13,17800.0,30.2548,30.2548,30.2013,30.208,17800.0
2007-09-04 11:30:00,45.13,45.18,45.13,45.18,18100.0,30.208,30.2415,30.208,30.2415,18100.0
2007-09-04 11:35:00,45.18,45.25,45.17,45.21,26700.0,30.2415,30.2883,30.2348,30.2615,26700.0
2007-09-04 11:40:00,45.21,45.22,45.13,45.14,25300.0,30.2615,30.2682,30.208,30.2147,25300.0
2007-09-04 11:45:00,45.13,45.15,45.11,45.12,7400.0,30.208,30.2214,30.1946,30.2013,7400.0
2007-09-04 11:50:00,45.13,45.2,45.12,45.2,10600.0,30.208,30.2548,30.2013,30.2548,10600.0
2007-09-04 11:55:00,45.2,45.2,45.13,45.14,11700.0,30.2548,30.2548,30.208,30.2147,11700.0
2007-09-04 12:00:00,45.15,45.17,45.08,45.08,12400.0,30.2214,30.2348,30.1745,30.1745,12400.0
2007-09-04 12:05:00,45.08,45.12,45.07,45.12,7500.0,30.1745,30.2013,30.1678,30.2013,7500.0
2007-09-04 12:10:00,45.13,45.14,45.04,45.07,13400.0,30.208,30.2147,30.1477,30.1678,13400.0
2007-09-04 12:15:00,45.07,45.08,45.03,45.07,10500.0,30.1678,30.1745,30.141,30.1678,10500.0
2007-09-04 12:20:00,45.08,45.15,45.08,45.11,13100.0,30.1745,30.2214,30.1745,30.1946,13100.0
2007-09-04 12:25:00,45.12,45.18,45.11,45.17,11000.0,30.2013,30.2415,30.1946,30.2348,11000.0
2007-09-04 12:30:00,45.17,45.17,45.14,45.15,10600.0,30.2348,30.2348,30.2147,30.2214,10600.0
2007-09-04 12:35:00,45.14,45.16,45.12,45.13,14700.0,30.2147,30.2281,30.2013,30.208,14700.0
2007-09-04 12:40:00,45.12,45.16,45.1,45.14,9300.0,30.2013,30.2281,30.1879,30.2147,9300.0
2007-09-04 12:45:00,45.14,45.18,45.13,45.13,10200.0,30.2147,30.2415,30.208,30.208,10200.0
2007-09-04 12:50:00,45.15,45.17,45.14,45.14,9300.0,30.2214,30.2348,30.2147,30.2147,9300.0
2007-09-04 12:55:00,45.17,45.17,45.12,45.12,10200.0,30.2348,30.2348,30.2013,30.2013,10200.0
2007-09-04 13:00:00,45.13,45.17,45.1,45.15,19200.0,30.208,30.2348,30.1879,30.2214,19200.0
2007-09-04 13:05:00,45.16,45.16,45.13,45.13,8900.0,30.2281,30.2281,30.208,30.208,8900.0
2007-09-04 13:10:00,45.13,45.25,45.13,45.2,44800.0,30.208,30.2883,30.208,30.2548,44800.0
2007-09-04 13:15:00,45.2,45.2,45.16,45.18,18100.0,30.2548,30.2548,30.2281,30.2415,18100.0
2007-09-04 13:20:00,45.18,45.22,45.15,45.16,16500.0,30.2415,30.2682,30.2214,30.2281,16500.0
2007-09-04 13:25:00,45.17,45.2,45.13,45.14,15900.0,30.2348,30.2548,30.208,30.2147,15900.0
2007-09-04 13:30:00,45.14,45.19,45.14,45.18,6600.0,30.2147,30.2481,30.2147,30.2415,6600.0
2007-09-04 13:35:00,45.17,45.2,45.15,45.18,12200.0,30.2348,30.2548,30.2214,30.2415,12200.0
2007-09-04 13:40:00,45.19,45.21,45.17,45.2,7700.0,30.2481,30.2615,30.2348,30.2548,7700.0
2007-09-04 13:45:00,45.2,45.26,45.17,45.19,29000.0,30.2548,30.295,30.2348,30.2481,29000.0
2007-09-04 13:50:00,45.19,45.19,45.13,45.14,18100.0,30.2481,30.2481,30.208,30.2147,18100.0
2007-09-04 13:55:00,45.13,45.15,45.13,45.13,12800.0,30.208,30.2214,30.208,30.208,12800.0
2007-09-04 14:00:00,45.13,45.15,45.07,45.1,25100.0,30.208,30.2214,30.1678,30.1879,25100.0
2007-09-04 14:05:00,45.09,45.14,45.07,45.1,20000.0,30.1812,30.2147,30.1678,30.1879,20000.0
2007-09-04 14:10:00,45.1,45.15,45.02,45.12,41300.0,30.1879,30.2214,30.1344,30.2013,41300.0
2007-09-04 14:15:00,45.13,45.16,45.12,45.15,22400.0,30.208,30.2281,30.2013,30.2214,22400.0
2007-09-04 14:20:00,45.15,45.18,45.12,45.14,22600.0,30.2214,30.2415,30.2013,30.2147,22600.0
2007-09-04 14:25:00,45.14,45.15,45.1,45.12,28700.0,30.2147,30.2214,30.1879,30.2013,28700.0
2007-09-04 14:30:00,45.11,45.22,45.11,45.19,22100.0,30.1946,30.2682,30.1946,30.2481,22100.0
2007-09-04 14:35:00,45.19,45.23,45.17,45.18,35900.0,30.2481,30.2749,30.2348,30.2415,35900.0
2007-09-04 14:40:00,45.18,45.2,45.17,45.2,41800.0,30.2415,30.2548,30.2348,30.2548,41800.0
2007-09-04 14:45:00,45.2,45.21,45.12,45.13,28300.0,30.2548,30.2615,30.2013,30.208,28300.0
2007-09-04 14:50:00,45.12,45.19,45.12,45.16,34300.0,30.2013,30.2481,30.2013,30.2281,34300.0
2007-09-04 14:55:00,45.15,45.18,45.12,45.13,21700.0,30.2214,30.2415,30.2013,30.208,21700.0
2007-09-04 15:00:00,45.14,45.19,45.11,45.18,23800.0,30.2147,30.2481,30.1946,30.2415,23800.0
2007-09-04 15:05:00,45.18,45.23,45.18,45.19,43300.0,30.2415,30.2749,30.2415,30.2481,43300.0
2007-09-04 15:10:00,45.18,45.21,45.14,45.14,36700.0,30.2415,30.2615,30.2147,30.2147,36700.0
2007-09-04 15:15:00,45.14,45.17,45.1,45.15,31000.0,30.2147,30.2348,30.1879,30.2214,31000.0
2007-09-04 15:20:00,45.15,45.2,45.14,45.15,30500.0,30.2214,30.2548,30.2147,30.2214,30500.0
2007-09-04 15:25:00,45.16,45.21,45.14,45.2,45600.0,30.2281,30.2615,30.2147,30.2548,45600.0
2007-09-04 15:30:00,45.2,45.21,45.19,45.2,30200.0,30.2548,30.2615,30.2481,30.2548,30200.0
2007-09-04 15:35:00,45.2,45.2,45.11,45.13,75200.0,30.2548,30.2548,30.1946,30.208,75200.0
2007-09-04 15:40:00,45.13,45.14,45.05,45.05,49200.0,30.208,30.2147,30.1544,30.1544,49200.0
2007-09-04 15:45:00,45.05,45.16,45.02,45.16,61600.0,30.1544,30.2281,30.1344,30.2281,61600.0
2007-09-04 15:50:00,45.16,45.23,45.09,45.18,59300.0,30.2281,30.2749,30.1812,30.2415,59300.0
2007-09-04 15:55:00,45.17,45.18,45.08,45.08,70400.0,30.2348,30.2415,30.1745,30.1745,70400.0
2007-09-05 09:30:00,44.95,45.0,44.75,44.76,50400.0,30.0875,30.121,29.9536,29.9603,50400.0
2007-09-05 09:35:00,44.79,44.87,44.71,44.71,32400.0,29.9804,30.034,29.9269,29.9269,32400.0
2007-09-05 09:40:00,44.76,44.76,44.6,44.6,18900.0,29.9603,29.9603,29.8532,29.8532,18900.0
2007-09-05 09:45:00,44.64,44.74,44.64,44.69,46600.0,29.88,29.9469,29.88,29.9135,46600.0
2007-09-05 09:50:00,44.71,44.73,44.67,44.72,30600.0,29.9269,29.9402,29.9001,29.9335,30600.0
2007-09-05 09:55:00,44.73,44.74,44.67,44.7,31000.0,29.9402,29.9469,29.9001,29.9202,31000.0
2007-09-05 10:00:00,44.7,44.7,44.34,44.47,104900.0,29.9202,29.9202,29.6792,29.7662,104900.0
2007-09-05 10:05:00,44.49,44.54,44.45,44.49,30800.0,29.7796,29.8131,29.7528,29.7796,30800.0
2007-09-05 10:10:00,44.5,44.64,44.42,44.61,26500.0,29.7863,29.88,29.7327,29.8599,26500.0
2007-09-05 10:15:00,44.58,44.58,44.48,44.56,14400.0,29.8398,29.8398,29.7729,29.8265,14400.0
2007-09-05 10:20:00,44.57,44.62,44.53,44.62,20400.0,29.8331,29.8666,29.8064,29.8666,20400.0
2007-09-05 10:25:00,44.61,44.73,44.6,44.65,24100.0,29.8599,29.9402,29.8532,29.8867,24100.0
2007-09-05 10:30:00,44.65,44.75,44.63,44.71,19200.0,29.8867,29.9536,29.8733,29.9269,19200.0
2007-09-05 10:35:00,44.71,44.8,44.68,44.76,20400.0,29.9269,29.9871,29.9068,29.9603,20400.0
2007-09-05 10:40:00,44.76,44.79,44.73,44.75,15500.0,29.9603,29.9804,29.9402,29.9536,15500.0
2007-09-05 10:45:00,44.76,44.81,44.74,44.79,13000.0,29.9603,29.9938,29.9469,29.9804,13000.0
2007-09-05 10:50:00,44.79,44.83,44.76,44.78,14300.0,29.9804,30.0072,29.9603,29.9737,14300.0
2007-09-05 10:55:00,44.79,44.81,44.75,44.76,11700.0,29.9804,29.9938,29.9536,29.9603,11700.0
2007-09-05 11:00:00,44.76,44.76,44.61,44.61,15400.0,29.9603,29.9603,29.8599,29.8599,15400.0
2007-09-05 11:05:00,44.61,44.66,44.6,44.64,18800.0,29.8599,29.8934,29.8532,29.88,18800.0
2007-09-05 11:10:00,44.65,44.68,44.59,44.67,14300.0,29.8867,29.9068,29.8465,29.9001,14300.0
2007-09-05 11:15:00,44.68,44.69,44.63,44.67,11600.0,29.9068,29.9135,29.8733,29.9001,11600.0
2007-09-05 11:20:00,44.69,44.69,44.57,44.57,16500.0,29.9135,29.9135,29.8331,29.8331,16500.0
2007-09-05 11:25:00,44.59,44.63,44.58,44.6,15200.0,29.8465,29.8733,29.8398,29.8532,15200.0
2007-09-05 11:30:00,44.61,44.65,44.57,44.63,36900.0,29.8599,29.8867,29.8331,29.8733,36900.0
2007-09-05 11:35:00,44.62,44.63,44.57,44.58,18300.0,29.8666,29.8733,29.8331,29.8398,18300.0
2007-09-05 11:40:00,44.57,44.6,44.52,44.6,33000.0,29.8331,29.8532,29.7997,29.8532,33000.0
2007-09-05 11:45:00,44.58,44.6,44.54,44.57,23500.0,29.8398,29.8532,29.8131,29.8331,23500.0
2007-09-05 11:50:00,44.59,44.61,44.57,44.59,7400.0,29.8465,29.8599,29.8331,29.8465,7400.0
2007-09-05 11:55:00,44.6,44.72,44.6,44.72,15900.0,29.8532,29.9335,29.8532,29.9335,15900.0
2007-09-05 12:00:00,44.72,44.75,44.71,44.73,10100.0,29.9335,29.9536,29.9269,29.9402,10100.0
2007-09-05 12:05:00,44.72,44.74,44.71,44.73,8800.0,29.9335,29.9469,29.9269,29.9402,8800.0
2007-09-05 12:10:00,44.73,44.82,44.73,44.81,9700.0,29.9402,30.0005,29.9402,29.9938,9700.0
2007-09-05 12:15:00,44.82,44.83,44.71,44.71,13200.0,30.0005,30.0072,29.9269,29.9269,13200.0
2007-09-05 12:20:00,44.7,44.78,44.7,44.75,7500.0,29.9202,29.9737,29.9202,29.9536,7500.0
2007-09-05 12:25:00,44.76,44.83,44.75,44.8,7100.0,29.9603,30.0072,29.9536,29.9871,7100.0
2007-09-05 12:30:00,44.8,44.8,44.73,44.76,10800.0,29.9871,29.9871,29.9402,29.9603,10800.0
2007-09-05 12:35:00,44.76,44.77,44.74,44.76,6100.0,29.9603,29.967,29.9469,29.9603,6100.0
2007-09-05 12:40:00,44.76,44.8,44.74,44.75,7500.0,29.9603,29.9871,29.9469,29.9536,7500.0
2007-09-05 12:45:00,44.75,44.78,44.68,44.7,12100.0,29.9536,29.9737,29.9068,29.9202,12100.0
2007-09-05 12:50:00,44.75,44.75,44.72,44.73,5500.0,29.9536,29.9536,29.9335,29.9402,5500.0
2007-09-05 12:55:00,44.74,44.76,44.7,44.73,11700.0,29.9469,29.9603,29.9202,29.9402,11700.0
2007-09-05 13:00:00,44.74,44.81,44.73,44.78,15600.0,29.9469,29.9938,29.9402,29.9737,15600.0
2007-09-05 13:05:00,44.78,44.79,44.74,44.79,8600.0,29.9737,29.9804,29.9469,29.9804,8600.0
2007-09-05 13:10:00,44.78,44.81,44.73,44.75,21800.0,29.9737,29.9938,29.9402,29.9536,21800.0
2007-09-05 13:15:00,44.75,44.82,44.74,44.74,15700.0,29.9536,30.0005,29.9469,29.9469,15700.0
2007-09-05 13:20:00,44.74,44.75,44.65,44.66,14600.0,29.9469,29.9536,29.8867,29.8934,14600.0
2007-09-05 13:25:00,44.65,44.65,44.56,44.57,15900.0,29.8867,29.8867,29.8265,29.8331,15900.0
2007-09-05 13:30:00,44.57,44.58,44.45,44.46,21200.0,29.8331,29.8398,29.7528,29.7595,21200.0
2007-09-05 13:35:00,44.46,44.56,44.42,44.54,15100.0,29.7595,29.8265,29.7327,29.8131,15100.0
2007-09-05 13:40:00,44.54,44.6,44.53,44.55,11400.0,29.8131,29.8532,29.8064,29.8198,11400.0
2007-09-05 13:45:00,44.56,44.63,44.52,44.63,19600.0,29.8265,29.8733,29.7997,29.8733,19600.0
2007-09-05 13:50:00,44.64,44.67,44.64,44.66,31100.0,29.88,29.9001,29.88,29.8934,31100.0
2007-09-05 13:55:00,44.67,44.68,44.61,44.66,18400.0,29.9001,29.9068,29.8599,29.8934,18400.0
2007-09-05 14:00:00,44.66,44.71,44.41,44.42,34200.0,29.8934,29.9269,29.726,29.7327,34200.0
2007-09-05 14:05:00,44.44,44.49,44.38,44.45,18700.0,29.7461,29.7796,29.706,29.7528,18700.0
2007-09-05 14:10:00,44.45,44.47,44.39,44.4,9800.0,29.7528,29.7662,29.7127,29.7194,9800.0
2007-09-05 14:15:00,44.4,44.42,44.34,44.35,18000.0,29.7194,29.7327,29.6792,29.6859,18000.0
2007-09-05 14:20:00,44.34,44.35,44.29,44.3,19400.0,29.6792,29.6859,29.6457,29.6524,19400.0
2007-09-05 14:25:00,44.31,44.33,44.29,44.32,13600.0,29.6591,29.6725,29.6457,29.6658,13600.0
2007-09-05 14:30:00,44.32,44.47,44.32,44.47,20700.0,29.6658,29.7662,29.6658,29.7662,20700.0
2007-09-05 14:35:00,44.45,44.54,44.45,44.53,24800.0,29.7528,29.8131,29.7528,29.8064,24800.0
2007-09-05 14:40:00,44.54,44.54,44.42,44.47,29300.0,29.8131,29.8131,29.7327,29.7662,29300.0
2007-09-05 14:45:00,44.44,44.46,44.36,44.44,17200.0,29.7461,29.7595,29.6926,29.7461,17200.0
2007-09-05 14:50:00,44.42,44.46,44.38,44.46,23800.0,29.7327,29.7595,29.706,29.7595,23800.0
2007-09-05 14:55:00,44.46,44.55,44.46,44.53,12700.0,29.7595,29.8198,29.7595,29.8064,12700.0
2007-09-05 15:00:00,44.54,44.54,44.49,44.5,12100.0,29.8131,29.8131,29.7796,29.7863,12100.0
2007-09-05 15:05:00,44.5,44.64,44.49,44.6,20400.0,29.7863,29.88,29.7796,29.8532,20400.0
2007-09-05 15:10:00,44.61,44.62,44.53,44.56,13700.0,29.8599,29.8666,29.8064,29.8265,13700.0
2007-09-05 15:15:00,44.55,44.56,44.49,44.52,13000.0,29.8198,29.8265,29.7796,29.7997,13000.0
2007-09-05 15:20:00,44.52,44.52,44.41,44.5,23900.0,29.7997,29.7997,29.726,29.7863,23900.0
2007-09-05 15:25:00,44.51,44.51,44.45,44.49,11000.0,29.793,29.793,29.7528,29.7796,11000.0
2007-09-05 15:30:00,44.49,44.53,44.46,44.46,18700.0,29.7796,29.8064,29.7595,29.7595,18700.0
2007-09-05 15:35:00,44.47,44.47,44.35,44.4,24400.0,29.7662,29.7662,29.6859,29.7194,24400.0
2007-09-05 15:40:00,44.4,44.56,44.4,44.56,53900.0,29.7194,29.8265,29.7194,29.8265,53900.0
2007-09-05 15:45:00,44.56,44.8,44.53,44.79,73400.0,29.8265,29.9871,29.8064,29.9804,73400.0
2007-09-05 15:50:00,44.79,44.81,44.71,44.75,43400.0,29.9804,29.9938,29.9269,29.9536,43400.0
2007-09-05 15:55:00,44.75,44.75,44.55,44.55,56900.0,29.9536,29.9536,29.8198,29.8198,56900.0
2007-09-06 09:30:00,44.37,44.7,44.37,44.45,35100.0,29.6993,29.9202,29.6993,29.7528,35100.0
2007-09-06 09:35:00,44.41,44.46,44.3,44.3,15700.0,29.726,29.7595,29.6524,29.6524,15700.0
2007-09-06 09:40:00,44.31,44.49,44.25,44.42,16500.0,29.6591,29.7796,29.619,29.7327,16500.0
2007-09-06 09:45:00,44.42,44.48,44.35,44.48,12000.0,29.7327,29.7729,29.6859,29.7729,12000.0
2007-09-06 09:50:00,44.47,44.51,44.31,44.33,14900.0,29.7662,29.793,29.6591,29.6725,14900.0
2007-09-06 09:55:00,44.31,44.5,44.29,44.46,9500.0,29.6591,29.7863,29.6457,29.7595,9500.0
2007-09-06 10:00:00,44.5,44.5,44.39,44.42,19500.0,29.7863,29.7863,29.7127,29.7327,19500.0
2007-09-06 10:05:00,44.39,44.54,44.39,44.5,13000.0,29.7127,29.8131,29.7127,29.7863,13000.0
2007-09-06 10:10:00,44.52,44.55,44.5,44.53,6100.0,29.7997,29.8198,29.7863,29.8064,6100.0
2007-09-06 10:15:00,44.49,44.5,44.42,44.49,9300.0,29.7796,29.7863,29.7327,29.7796,9300.0
2007-09-06 10:20:00,44.49,44.49,44.34,44.36,11300.0,29.7796,29.7796,29.6792,29.6926,11300.0
2007-09-06 10:25:00,44.35,44.39,44.29,44.3,9200.0,29.6859,29.7127,29.6457,29.6524,9200.0
2007-09-06 10:30:00,44.32,44.36,44.27,44.36,11700.0,29.6658,29.6926,29.6323,29.6926,11700.0
2007-09-06 10:35:00,44.34,44.34,44.28,44.34,8200.0,29.6792,29.6792,29.639,29.6792,8200.0
2007-09-06 10:40:00,44.34,44.42,44.34,44.39,6400.0,29.6792,29.7327,29.6792,29.7127,6400.0
2007-09-06 10:45:00,44.37,44.4,44.34,44.39,11100.0,29.6993,29.7194,29.6792,29.7127,11100.0
2007-09-06 10:50:00,44.36,44.41,44.36,44.36,14200.0,29.6926,29.726,29.6926,29.6926,14200.0
2007-09-06 10:55:00,44.37,44.42,44.35,44.4,13200.0,29.6993,29.7327,29.6859,29.7194,13200.0
2007-09-06 11:00:00,44.37,44.4,44.29,44.33,18400.0,29.6993,29.7194,29.6457,29.6725,18400.0
2007-09-06 11:05:00,44.32,44.32,44.25,44.25,14300.0,29.6658,29.6658,29.619,29.619,14300.0
2007-09-06 11:10:00,44.25,44.26,44.24,44.25,6000.0,29.619,29.6256,29.6123,29.619,6000.0
2007-09-06 11:15:00,44.25,44.36,44.24,44.35,16100.0,29.619,29.6926,29.6123,29.6859,16100.0
2007-09-06 11:20:00,44.35,44.48,44.34,44.45,30900.0,29.6859,29.7729,29.6792,29.7528,30900.0
2007-09-06 11:25:00,44.47,44.47,44.39,44.41,9500.0,29.7662,29.7662,29.7127,29.726,9500.0
2007-09-06 11:30:00,44.41,44.51,44.4,44.44,31400.0,29.726,29.793,29.7194,29.7461,31400.0
2007-09-06 11:35:00,44.44,44.46,44.41,44.45,21200.0,29.7461,29.7595,29.726,29.7528,21200.0
2007-09-06 11:40:00,44.45,44.52,44.43,44.52,20100.0,29.7528,29.7997,29.7394,29.7997,20100.0
2007-09-06 11:45:00,44.51,44.61,44.5,44.6,12200.0,29.793,29.8599,29.7863,29.8532,12200.0
2007-09-06 11:50:00,44.6,44.65,44.58,44.61,27800.0,29.8532,29.8867,29.8398,29.8599,27800.0
2007-09-06 11:55:00,44.61,44.66,44.6,44.65,11800.0,29.8599,29.8934,29.8532,29.8867,11800.0
2007-09-06 12:00:00,44.65,44.65,44.57,44.58,18800.0,29.8867,29.8867,29.8331,29.8398,18800.0
2007-09-06 12:05:00,44.57,44.6,44.56,44.56,14400.0,29.8331,29.8532,29.8265,29.8265,14400.0
2007-09-06 12:10:00,44.56,44.61,44.56,44.6,40300.0,29.8265,29.8599,29.8265,29.8532,40300.0
2007-09-06 12:15:00,44.59,44.65,44.57,44.6,73000.0,29.8465,29.8867,29.8331,29.8532,73000.0
2007-09-06 12:20:00,44.64,44.67,44.54,44.62,54700.0,29.88,29.9001,29.8131,29.8666,54700.0
2007-09-06 12:25:00,44.61,44.62,44.57,44.59,21000.0,29.8599,29.8666,29.8331,29.8465,21000.0
2007-09-06 12:30:00,44.59,44.6,44.49,44.52,22200.0,29.8465,29.8532,29.7796,29.7997,22200.0
2007-09-06 12:35:00,44.52,44.55,44.51,44.52,4500.0,29.7997,29.8198,29.793,29.7997,4500.0
2007-09-06 12:40:00,44.53,44.54,44.42,44.42,10800.0,29.8064,29.8131,29.7327,29.7327,10800.0
2007-09-06 12:45:00,44.42,44.42,44.31,44.36,14700.0,29.7327,29.7327,29.6591,29.6926,14700.0
2007-09-06 12:50:00,44.37,44.47,44.35,44.47,19300.0,29.6993,29.7662,29.6859,29.7662,19300.0
2007-09-06 12:55:00,44.47,44.53,44.46,44.49,17900.0,29.7662,29.8064,29.7595,29.7796,17900.0
2007-09-06 13:00:00,44.53,44.53,44.49,44.53,5300.0,29.8064,29.8064,29.7796,29.8064,5300.0
2007-09-06 13:05:00,44.5,44.51,44.47,44.48,26200.0,29.7863,29.793,29.7662,29.7729,26200.0
2007-09-06 13:10:00,44.49,44.51,44.43,44.5,30100.0,29.7796,29.793,29.7394,29.7863,30100.0
2007-09-06 13:15:00,44.48,44.5,44.46,44.48,24900.0,29.7729,29.7863,29.7595,29.7729,24900.0
2007-09-06 13:20:00,44.5,44.5,44.45,44.46,17100.0,29.7863,29.7863,29.7528,29.7595,17100.0
2007-09-06 13:25:00,44.46,44.47,44.41,44.42,4200.0,29.7595,29.7662,29.726,29.7327,4200.0
2007-09-06 13:30:00,44.41,44.41,44.32,44.36,7000.0,29.726,29.726,29.6658,29.6926,7000.0
2007-09-06 13:35:00,44.37,44.43,44.37,44.4,10600.0,29.6993,29.7394,29.6993,29.7194,10600.0
2007-09-06 13:40:00,44.4,44.42,44.39,44.41,7400.0,29.7194,29.7327,29.7127,29.726,7400.0
2007-09-06 13:45:00,44.42,44.49,44.42,44.44,28300.0,29.7327,29.7796,29.7327,29.7461,28300.0
2007-09-06 13:50:00,44.46,44.47,44.42,44.44,8200.0,29.7595,29.7662,29.7327,29.7461,8200.0
2007-09-06 13:55:00,44.44,44.44,44.41,44.44,8400.0,29.7461,29.7461,29.726,29.7461,8400.0
2007-09-06 14:00:00,44.43,44.44,44.36,44.36,10900.0,29.7394,29.7461,29.6926,29.6926,10900.0
2007-09-06 14:05:00,44.36,44.39,44.34,44.35,15300.0,29.6926,29.7127,29.6792,29.6859,15300.0
2007-09-06 14:10:00,44.37,44.48,44.36,44.47,11300.0,29.6993,29.7729,29.6926,29.7662,11300.0
2007-09-06 14:15:00,44.47,44.47,44.41,44.43,18100.0,29.7662,29.7662,29.726,29.7394,18100.0
2007-09-06 14:20:00,44.43,44.47,44.42,44.46,9500.0,29.7394,29.7662,29.7327,29.7595,9500.0
2007-09-06 14:25:00,44.47,44.49,44.39,44.39,12500.0,29.7662,29.7796,29.7127,29.7127,12500.0
2007-09-06 14:30:00,44.39,44.43,44.35,44.37,24600.0,29.7127,29.7394,29.6859,29.6993,24600.0
2007-09-06 14:35:00,44.37,44.4,44.36,44.39,13400.0,29.6993,29.7194,29.6926,29.7127,13400.0
2007-09-06 14:40:00,44.39,44.43,44.35,44.35,19300.0,29.7127,29.7394,29.6859,29.6859,19300.0
2007-09-06 14:45:00,44.37,44.38,44.3,44.32,10300.0,29.6993,29.706,29.6524,29.6658,10300.0
2007-09-06 14:50:00,44.32,44.33,44.27,44.29,17300.0,29.6658,29.6725,29.6323,29.6457,17300.0
2007-09-06 14:55:00,44.29,44.38,44.26,44.37,19400.0,29.6457,29.706,29.6256,29.6993,19400.0
2007-09-06 15:00:00,44.38,44.44,44.38,44.39,18200.0,29.706,29.7461,29.706,29.7127,18200.0
2007-09-06 15:05:00,44.4,44.48,44.4,44.44,13400.0,29.7194,29.7729,29.7194,29.7461,13400.0
2007-09-06 15:10:00,44.44,44.44,44.36,44.42,13200.0,29.7461,29.7461,29.6926,29.7327,13200.0
2007-09-06 15:15:00,44.42,44.44,44.37,44.41,8000.0,29.7327,29.7461,29.6993,29.726,8000.0
2007-09-06 15:20:00,44.41,44.42,44.36,44.41,13700.0,29.726,29.7327,29.6926,29.726,13700.0
2007-09-06 15:25:00,44.41,44.45,44.39,44.44,10900.0,29.726,29.7528,29.7127,29.7461,10900.0
2007-09-06 15:30:00,44.43,44.45,44.41,44.44,9500.0,29.7394,29.7528,29.726,29.7461,9500.0
2007-09-06 15:35:00,44.44,44.46,44.4,44.42,14900.0,29.7461,29.7595,29.7194,29.7327,14900.0
2007-09-06 15:40:00,44.42,44.43,44.37,44.39,29600.0,29.7327,29.7394,29.6993,29.7127,29600.0
2007-09-06 15:45:00,44.39,44.44,44.38,44.43,59800.0,29.7127,29.7461,29.706,29.7394,59800.0
2007-09-06 15:50:00,44.42,44.56,44.42,44.55,34200.0,29.7327,29.8265,29.7327,29.8198,34200.0
2007-09-06 15:55:00,44.55,44.57,44.49,44.5,72400.0,29.8198,29.8331,29.7796,29.7863,72400.0
2007-09-07 09:30:00,44.1,44.29,44.1,44.19,48300.0,29.5185,29.6457,29.5185,29.5788,48300.0
2007-09-07 09:35:00,44.17,44.17,43.94,44.05,27900.0,29.5654,29.5654,29.4115,29.4851,27900.0
2007-09-07 09:40:00,44.05,44.5,44.05,44.5,37500.0,29.4851,29.7863,29.4851,29.7863,37500.0
2007-09-07 09:45:00,44.51,44.51,44.32,44.34,40700.0,29.793,29.793,29.6658,29.6792,40700.0
2007-09-07 09:50:00,44.35,44.36,44.21,44.21,40100.0,29.6859,29.6926,29.5922,29.5922,40100.0
2007-09-07 09:55:00,44.21,44.34,44.2,44.2,35800.0,29.5922,29.6792,29.5855,29.5855,35800.0
2007-09-07 10:00:00,44.2,44.4,44.15,44.37,50100.0,29.5855,29.7194,29.552,29.6993,50100.0
2007-09-07 10:05:00,44.38,44.45,44.3,44.34,37700.0,29.706,29.7528,29.6524,29.6792,37700.0
2007-09-07 10:10:00,44.35,44.41,44.34,44.37,23100.0,29.6859,29.726,29.6792,29.6993,23100.0
2007-09-07 10:15:00,44.37,44.55,44.36,44.52,55300.0,29.6993,29.8198,29.6926,29.7997,55300.0
2007-09-07 10:20:00,44.52,44.63,44.5,44.51,44100.0,29.7997,29.8733,29.7863,29.793,44100.0
2007-09-07 10:25:00,44.53,44.55,44.48,44.5,18000.0,29.8064,29.8198,29.7729,29.7863,18000.0
2007-09-07 10:30:00,44.49,44.51,44.29,44.3,26500.0,29.7796,29.793,29.6457,29.6524,26500.0
2007-09-07 10:35:00,44.29,44.31,44.22,44.26,11100.0,29.6457,29.6591,29.5989,29.6256,11100.0
2007-09-07 10:40:00,44.24,44.35,44.2,44.3,40000.0,29.6123,29.6859,29.5855,29.6524,40000.0
2007-09-07 10:45:00,44.3,44.3,44.17,44.17,12300.0,29.6524,29.6524,29.5654,29.5654,12300.0
2007-09-07 10:50:00,44.19,44.27,44.18,44.22,18700.0,29.5788,29.6323,29.5721,29.5989,18700.0
2007-09-07 10:55:00,44.23,44.29,44.22,44.26,16900.0,29.6056,29.6457,29.5989,29.6256,16900.0
2007-09-07 11:00:00,44.28,44.32,44.26,44.32,13000.0,29.639,29.6658,29.6256,29.6658,13000.0
2007-09-07 11:05:00,44.31,44.32,44.24,44.28,6900.0,29.6591,29.6658,29.6123,29.639,6900.0
2007-09-07 11:10:00,44.27,44.27,44.18,44.2,5100.0,29.6323,29.6323,29.5721,29.5855,5100.0
2007-09-07 11:15:00,44.2,44.27,44.15,44.16,15000.0,29.5855,29.6323,29.552,29.5587,15000.0
2007-09-07 11:20:00,44.15,44.17,44.05,44.06,31100.0,29.552,29.5654,29.4851,29.4918,31100.0
2007-09-07 11:25:00,44.07,44.14,44.07,44.11,15500.0,29.4985,29.5453,29.4985,29.5252,15500.0
2007-09-07 11:30:00,44.09,44.25,44.09,44.25,16600.0,29.5119,29.619,29.5119,29.619,16600.0
2007-09-07 11:35:00,44.25,44.33,44.25,44.31,11900.0,29.619,29.6725,29.619,29.6591,11900.0
2007-09-07 11:40:00,44.31,44.34,44.24,44.29,14800.0,29.6591,29.6792,29.6123,29.6457,14800.0
2007-09-07 11:45:00,44.28,44.32,44.24,44.27,12900.0,29.639,29.6658,29.6123,29.6323,12900.0
2007-09-07 11:50:00,44.28,44.3,44.24,44.26,24000.0,29.639,29.6524,29.6123,29.6256,24000.0
2007-09-07 11:55:00,44.27,44.4,44.25,44.4,21100.0,29.6323,29.7194,29.619,29.7194,21100.0
2007-09-07 12:00:00,44.39,44.4,44.31,44.31,9900.0,29.7127,29.7194,29.6591,29.6591,9900.0
2007-09-07 12:05:00,44.31,44.32,44.27,44.31,6300.0,29.6591,29.6658,29.6323,29.6591,6300.0
2007-09-07 12:10:00,44.33,44.35,44.19,44.23,45100.0,29.6725,29.6859,29.5788,29.6056,45100.0
2007-09-07 12:15:00,44.22,44.23,44.09,44.09,42500.0,29.5989,29.6056,29.5119,29.5119,42500.0
2007-09-07 12:20:00,44.09,44.2,44.09,44.17,42100.0,29.5119,29.5855,29.5119,29.5654,42100.0
2007-09-07 12:25:00,44.17,44.23,44.16,44.22,4800.0,29.5654,29.6056,29.5587,29.5989,4800.0
2007-09-07 12:30:00,44.22,44.3,44.2,44.26,20400.0,29.5989,29.6524,29.5855,29.6256,20400.0
2007-09-07 12:35:00,44.26,44.26,44.15,44.17,14000.0,29.6256,29.6256,29.552,29.5654,14000.0
2007-09-07 12:40:00,44.18,44.23,44.11,44.12,15100.0,29.5721,29.6056,29.5252,29.5319,15100.0
2007-09-07 12:45:00,44.12,44.15,44.1,44.14,6200.0,29.5319,29.552,29.5185,29.5453,6200.0
2007-09-07 12:50:00,44.15,44.22,44.15,44.18,8200.0,29.552,29.5989,29.552,29.5721,8200.0
2007-09-07 12:55:00,44.17,44.23,44.14,44.23,7000.0,29.5654,29.6056,29.5453,29.6056,7000.0
2007-09-07 13:00:00,44.23,44.29,44.21,44.25,8100.0,29.6056,29.6457,29.5922,29.619,8100.0
2007-09-07 13:05:00,44.25,44.27,44.19,44.26,22300.0,29.619,29.6323,29.5788,29.6256,22300.0
2007-09-07 13:10:00,44.28,44.31,44.13,44.15,27600.0,29.639,29.6591,29.5386,29.552,27600.0
2007-09-07 13:15:00,44.15,44.17,44.11,44.13,15200.0,29.552,29.5654,29.5252,29.5386,15200.0
2007-09-07 13:20:00,44.15,44.18,44.08,44.09,23500.0,29.552,29.5721,29.5052,29.5119,23500.0
2007-09-07 13:25:00,44.1,44.15,44.1,44.13,3600.0,29.5185,29.552,29.5185,29.5386,3600.0
2007-09-07 13:30:00,44.13,44.21,44.13,44.16,9200.0,29.5386,29.5922,29.5386,29.5587,9200.0
2007-09-07 13:35:00,44.18,44.19,44.03,44.04,9000.0,29.5721,29.5788,29.4717,29.4784,9000.0
2007-09-07 13:40:00,44.02,44.04,43.93,43.94,17500.0,29.465,29.4784,29.4048,29.4115,17500.0
2007-09-07 13:45:00,43.93,43.97,43.87,43.97,15700.0,29.4048,29.4315,29.3646,29.4315,15700.0
2007-09-07 13:50:00,43.98,44.07,43.98,44.02,6900.0,29.4382,29.4985,29.4382,29.465,6900.0
2007-09-07 13:55:00,44.04,44.1,44.01,44.02,9500.0,29.4784,29.5185,29.4583,29.465,9500.0
2007-09-07 14:00:00,44.02,44.09,43.95,44.04,19000.0,29.465,29.5119,29.4181,29.4784,19000.0
2007-09-07 14:05:00,44.06,44.1,44.05,44.08,5400.0,29.4918,29.5185,29.4851,29.5052,5400.0
2007-09-07 14:10:00,44.06,44.17,44.04,44.17,11700.0,29.4918,29.5654,29.4784,29.5654,11700.0
2007-09-07 14:15:00,44.18,44.19,44.09,44.13,12500.0,29.5721,29.5788,29.5119,29.5386,12500.0
2007-09-07 14:20:00,44.12,44.14,44.06,44.08,5300.0,29.5319,29.5453,29.4918,29.5052,5300.0
2007-09-07 14:25:00,44.09,44.11,44.06,44.08,5600.0,29.5119,29.5252,29.4918,29.5052,5600.0
2007-09-07 14:30:00,44.08,44.08,44.0,44.03,11500.0,29.5052,29.5052,29.4516,29.4717,11500.0
2007-09-07 14:35:00,44.04,44.1,44.02,44.1,9300.0,29.4784,29.5185,29.465,29.5185,9300.0
2007-09-07 14:40:00,44.1,44.1,44.08,44.09,6600.0,29.5185,29.5185,29.5052,29.5119,6600.0
2007-09-07 14:45:00,44.09,44.12,43.99,44.0,14000.0,29.5119,29.5319,29.4449,29.4516,14000.0
2007-09-07 14:50:00,43.99,44.01,43.95,43.97,13700.0,29.4449,29.4583,29.4181,29.4315,13700.0
2007-09-07 14:55:00,43.96,43.96,43.81,43.83,25300.0,29.4248,29.4248,29.3244,29.3378,25300.0
2007-09-07 15:00:00,43.84,44.07,43.83,44.05,14100.0,29.3445,29.4985,29.3378,29.4851,14100.0
2007-09-07 15:05:00,44.05,44.08,43.98,43.99,13500.0,29.4851,29.5052,29.4382,29.4449,13500.0
2007-09-07 15:10:00,44.0,44.08,43.98,44.07,17600.0,29.4516,29.5052,29.4382,29.4985,17600.0
2007-09-07 15:15:00,44.05,44.08,44.0,44.03,25200.0,29.4851,29.5052,29.4516,29.4717,25200.0
2007-09-07 15:20:00,44.03,44.03,43.83,43.85,20200.0,29.4717,29.4717,29.3378,29.3512,20200.0
2007-09-07 15:25:00,43.85,43.88,43.74,43.79,24700.0,29.3512,29.3713,29.2776,29.311,24700.0
2007-09-07 15:30:00,43.81,43.91,43.74,43.76,20200.0,29.3244,29.3914,29.2776,29.291,20200.0
2007-09-07 15:35:00,43.77,43.85,43.76,43.8,14300.0,29.2977,29.3512,29.291,29.3177,14300.0
2007-09-07 15:40:00,43.79,43.89,43.74,43.87,26200.0,29.311,29.378,29.2776,29.3646,26200.0
2007-09-07 15:45:00,43.86,43.99,43.86,43.89,27600.0,29.3579,29.4449,29.3579,29.378,27600.0
2007-09-07 15:50:00,43.91,44.12,43.87,44.1,42300.0,29.3914,29.5319,29.3646,29.5185,42300.0
2007-09-07 15:55:00,44.1,44.41,43.98,44.02,94700.0,29.5185,29.726,29.4382,29.465,94700.0
2007-09-10 09:30:00,44.03,44.23,44.0,44.11,29600.0,29.4717,29.6056,29.4516,29.5252,29600.0
2007-09-10 09:35:00,44.07,44.15,43.86,43.97,30700.0,29.4985,29.552,29.3579,29.4315,30700.0
2007-09-10 09:40:00,43.94,43.99,43.83,43.86,12300.0,29.4115,29.4449,29.3378,29.3579,12300.0
2007-09-10 09:45:00,43.88,44.07,43.83,44.0,19600.0,29.3713,29.4985,29.3378,29.4516,19600.0
2007-09-10 09:50:00,43.98,43.99,43.88,43.9,18400.0,29.4382,29.4449,29.3713,29.3847,18400.0
2007-09-10 09:55:00,43.9,44.04,43.9,43.98,12300.0,29.3847,29.4784,29.3847,29.4382,12300.0
2007-09-10 10:00:00,43.97,44.07,43.97,44.07,8200.0,29.4315,29.4985,29.4315,29.4985,8200.0
2007-09-10 10:05:00,44.05,44.18,44.05,44.06,12200.0,29.4851,29.5721,29.4851,29.4918,12200.0
2007-09-10 10:10:00,44.05,44.05,43.94,43.96,11600.0,29.4851,29.4851,29.4115,29.4248,11600.0
2007-09-10 10:15:00,43.95,43.99,43.9,43.97,9800.0,29.4181,29.4449,29.3847,29.4315,9800.0
2007-09-10 10:20:00,43.99,43.99,43.91,43.97,10700.0,29.4449,29.4449,29.3914,29.4315,10700.0
2007-09-10 10:25:00,43.98,43.98,43.89,43.9,17800.0,29.4382,29.4382,29.378,29.3847,17800.0
2007-09-10 10:30:00,43.89,43.97,43.88,43.91,16800.0,29.378,29.4315,29.3713,29.3914,16800.0
2007-09-10 10:35:00,43.9,43.92,43.81,43.81,23100.0,29.3847,29.3981,29.3244,29.3244,23100.0
2007-09-10 10:40:00,43.82,43.84,43.59,43.63,32100.0,29.3311,29.3445,29.1772,29.204,32100.0
2007-09-10 10:45:00,43.63,43.72,43.61,43.7,30800.0,29.204,29.2642,29.1906,29.2508,30800.0
2007-09-10 10:50:00,43.71,43.85,43.7,43.74,18100.0,29.2575,29.3512,29.2508,29.2776,18100.0
2007-09-10 10:55:00,43.73,43.89,43.71,43.88,17500.0,29.2709,29.378,29.2575,29.3713,17500.0
2007-09-10 11:00:00,43.88,43.88,43.68,43.7,19000.0,29.3713,29.3713,29.2374,29.2508,19000.0
2007-09-10 11:05:00,43.7,43.72,43.62,43.62,15500.0,29.2508,29.2642,29.1973,29.1973,15500.0
2007-09-10 11:10:00,43.62,43.65,43.54,43.59,19800.0,29.1973,29.2173,29.1437,29.1772,19800.0
2007-09-10 11:15:00,43.58,43.68,43.57,43.6,20400.0,29.1705,29.2374,29.1638,29.1839,20400.0
2007-09-10 11:20:00,43.61,43.69,43.59,43.66,11500.0,29.1906,29.2441,29.1772,29.224,11500.0
2007-09-10 11:25:00,43.65,43.74,43.64,43.72,10000.0,29.2173,29.2776,29.2106,29.2642,10000.0
2007-09-10 11:30:00,43.71,43.78,43.63,43.76,12500.0,29.2575,29.3044,29.204,29.291,12500.0
2007-09-10 11:35:00,43.75,43.89,43.69,43.85,19300.0,29.2843,29.378,29.2441,29.3512,19300.0
2007-09-10 11:40:00,43.85,43.93,43.83,43.87,10600.0,29.3512,29.4048,29.3378,29.3646,10600.0
2007-09-10 11:45:00,43.86,43.94,43.79,43.94,15500.0,29.3579,29.4115,29.311,29.4115,15500.0
2007-09-10 11:50:00,43.92,43.97,43.85,43.88,10400.0,29.3981,29.4315,29.3512,29.3713,10400.0
2007-09-10 11:55:00,43.87,43.9,43.83,43.83,5500.0,29.3646,29.3847,29.3378,29.3378,5500.0
2007-09-10 12:00:00,43.83,43.88,43.76,43.78,11900.0,29.3378,29.3713,29.291,29.3044,11900.0
2007-09-10 12:05:00,43.78,43.88,43.78,43.86,19200.0,29.3044,29.3713,29.3044,29.3579,19200.0
2007-09-10 12:10:00,43.86,43.87,43.79,43.81,9900.0,29.3579,29.3646,29.311,29.3244,9900.0
2007-09-10 12:15:00,43.8,43.85,43.77,43.8,23500.0,29.3177,29.3512,29.2977,29.3177,23500.0
2007-09-10 12:20:00,43.82,43.93,43.81,43.91,11100.0,29.3311,29.4048,29.3244,29.3914,11100.0
2007-09-10 12:25:00,43.91,43.93,43.9,43.9,7200.0,29.3914,29.4048,29.3847,29.3847,7200.0
2007-09-10 12:30:00,43.9,43.92,43.76,43.76,16100.0,29.3847,29.3981,29.291,29.291,16100.0
2007-09-10 12:35:00,43.77,43.78,43.72,43.73,17200.0,29.2977,29.3044,29.2642,29.2709,17200.0
2007-09-10 12:40:00,43.72,43.73,43.67,43.7,19300.0,29.2642,29.2709,29.2307,29.2508,19300.0
2007-09-10 12:45:00,43.7,43.73,43.68,43.72,18800.0,29.2508,29.2709,29.2374,29.2642,18800.0
2007-09-10 12:50:00,43.71,43.72,43.59,43.68,27800.0,29.2575,29.2642,29.1772,29.2374,27800.0
2007-09-10 12:55:00,43.7,43.71,43.65,43.69,10400.0,29.2508,29.2575,29.2173,29.2441,10400.0
2007-09-10 13:00:00,43.69,43.71,43.63,43.69,16800.0,29.2441,29.2575,29.204,29.2441,16800.0
2007-09-10 13:05:00,43.69,43.75,43.67,43.72,13700.0,29.2441,29.2843,29.2307,29.2642,13700.0
2007-09-10 13:10:00,43.74,43.74,43.68,43.7,8300.0,29.2776,29.2776,29.2374,29.2508,8300.0
2007-09-10 13:15:00,43.72,43.76,43.7,43.74,10600.0,29.2642,29.291,29.2508,29.2776,10600.0
2007-09-10 13:20:00,43.74,43.8,43.72,43.8,25000.0,29.2776,29.3177,29.2642,29.3177,25000.0
2007-09-10 13:25:00,43.78,43.87,43.77,43.86,13600.0,29.3044,29.3646,29.2977,29.3579,13600.0
2007-09-10 13:30:00,43.87,43.87,43.79,43.85,13200.0,29.3646,29.3646,29.311,29.3512,13200.0
2007-09-10 13:35:00,43.85,43.85,43.79,43.8,10900.0,29.3512,29.3512,29.311,29.3177,10900.0
2007-09-10 13:40:00,43.8,43.83,43.8,43.81,12200.0,29.3177,29.3378,29.3177,29.3244,12200.0
2007-09-10 13:45:00,43.8,43.82,43.8,43.82,17900.0,29.3177,29.3311,29.3177,29.3311,17900.0
2007-09-10 13:50:00,43.81,43.84,43.75,43.82,33600.0,29.3244,29.3445,29.2843,29.3311,33600.0
2007-09-10 13:55:00,43.81,43.82,43.69,43.74,19100.0,29.3244,29.3311,29.2441,29.2776,19100.0
2007-09-10 14:00:00,43.75,43.76,43.69,43.7,17100.0,29.2843,29.291,29.2441,29.2508,17100.0
2007-09-10 14:05:00,43.69,43.76,43.62,43.76,33500.0,29.2441,29.291,29.1973,29.291,33500.0
2007-09-10 14:10:00,43.75,43.79,43.73,43.77,12900.0,29.2843,29.311,29.2709,29.2977,12900.0
2007-09-10 14:15:00,43.75,43.77,43.73,43.76,12800.0,29.2843,29.2977,29.2709,29.291,12800.0
2007-09-10 14:20:00,43.75,43.85,43.73,43.84,28800.0,29.2843,29.3512,29.2709,29.3445,28800.0
2007-09-10 14:25:00,43.84,43.92,43.8,43.92,17800.0,29.3445,29.3981,29.3177,29.3981,17800.0
2007-09-10 14:30:00,43.91,44.15,43.91,44.08,80100.0,29.3914,29.552,29.3914,29.5052,80100.0
2007-09-10 14:35:00,44.09,44.09,43.96,44.0,32100.0,29.5119,29.5119,29.4248,29.4516,32100.0
2007-09-10 14:40:00,44.0,44.0,43.9,43.92,18500.0,29.4516,29.4516,29.3847,29.3981,18500.0
2007-09-10 14:45:00,43.91,44.02,43.91,43.93,22000.0,29.3914,29.465,29.3914,29.4048,22000.0
2007-09-10 14:50:00,43.92,43.95,43.85,43.87,20700.0,29.3981,29.4181,29.3512,29.3646,20700.0
2007-09-10 14:55:00,43.87,43.91,43.86,43.91,25300.0,29.3646,29.3914,29.3579,29.3914,25300.0
2007-09-10 15:00:00,43.92,43.92,43.8,43.81,14700.0,29.3981,29.3981,29.3177,29.3244,14700.0
2007-09-10 15:05:00,43.81,44.07,43.8,44.07,23800.0,29.3244,29.4985,29.3177,29.4985,23800.0
2007-09-10 15:10:00,44.07,44.07,44.0,44.0,12700.0,29.4985,29.4985,29.4516,29.4516,12700.0
2007-09-10 15:15:00,44.01,44.04,43.98,44.0,15700.0,29.4583,29.4784,29.4382,29.4516,15700.0
2007-09-10 15:20:00,44.0,44.16,44.0,44.12,28700.0,29.4516,29.5587,29.4516,29.5319,28700.0
2007-09-10 15:25:00,44.12,44.16,44.09,44.09,56300.0,29.5319,29.5587,29.5119,29.5119,56300.0
2007-09-10 15:30:00,44.1,44.19,44.08,44.18,46200.0,29.5185,29.5788,29.5052,29.5721,46200.0
2007-09-10 15:35:00,44.18,44.23,44.17,44.21,39400.0,29.5721,29.6056,29.5654,29.5922,39400.0
2007-09-10 15:40:00,44.2,44.21,44.1,44.15,60200.0,29.5855,29.5922,29.5185,29.552,60200.0
2007-09-10 15:45:00,44.16,44.28,44.12,44.24,115400.0,29.5587,29.639,29.5319,29.6123,115400.0
2007-09-10 15:50:00,44.24,44.31,44.2,44.27,98200.0,29.6123,29.6591,29.5855,29.6323,98200.0
2007-09-10 15:55:00,44.27,44.3,44.12,44.2,251100.0,29.6323,29.6524,29.5319,29.5855,251100.0
2007-09-11 09:30:00,44.4,44.41,44.12,44.27,19400.0,29.7194,29.726,29.5319,29.6323,19400.0
2007-09-11 09:35:00,44.19,44.26,43.97,44.02,25300.0,29.5788,29.6256,29.4315,29.465,25300.0
2007-09-11 09:40:00,44.0,44.08,43.91,44.01,30900.0,29.4516,29.5052,29.3914,29.4583,30900.0
2007-09-11 09:45:00,44.03,44.21,44.0,44.18,39300.0,29.4717,29.5922,29.4516,29.5721,39300.0
2007-09-11 09:50:00,44.19,44.21,44.09,44.13,15800.0,29.5788,29.5922,29.5119,29.5386,15800.0
2007-09-11 09:55:00,44.12,44.14,44.08,44.1,14100.0,29.5319,29.5453,29.5052,29.5185,14100.0
2007-09-11 10:00:00,44.1,44.29,44.07,44.19,63400.0,29.5185,29.6457,29.4985,29.5788,63400.0
2007-09-11 10:05:00,44.19,44.25,44.17,44.25,34000.0,29.5788,29.619,29.5654,29.619,34000.0
2007-09-11 10:10:00,44.24,44.33,44.13,44.22,62600.0,29.6123,29.6725,29.5386,29.5989,62600.0
2007-09-11 10:15:00,44.22,44.35,44.19,44.29,28400.0,29.5989,29.6859,29.5788,29.6457,28400.0
2007-09-11 10:20:00,44.31,44.33,44.29,44.31,9600.0,29.6591,29.6725,29.6457,29.6591,9600.0
2007-09-11 10:25:00,44.3,44.52,44.3,44.52,29400.0,29.6524,29.7997,29.6524,29.7997,29400.0
2007-09-11 10:30:00,44.52,44.52,44.44,44.45,15400.0,29.7997,29.7997,29.7461,29.7528,15400.0
2007-09-11 10:35:00,44.46,44.49,44.4,44.43,20600.0,29.7595,29.7796,29.7194,29.7394,20600.0
2007-09-11 10:40:00,44.42,44.48,44.37,44.45,25600.0,29.7327,29.7729,29.6993,29.7528,25600.0
2007-09-11 10:45:00,44.47,44.47,44.4,44.43,17700.0,29.7662,29.7662,29.7194,29.7394,17700.0
2007-09-11 10:50:00,44.45,44.47,44.43,44.46,21300.0,29.7528,29.7662,29.7394,29.7595,21300.0
2007-09-11 10:55:00,44.45,44.52,44.41,44.51,30200.0,29.7528,29.7997,29.726,29.793,30200.0
2007-09-11 11:00:00,44.48,44.5,44.34,44.36,16400.0,29.7729,29.7863,29.6792,29.6926,16400.0
2007-09-11 11:05:00,44.36,44.37,44.27,44.28,17700.0,29.6926,29.6993,29.6323,29.639,17700.0
2007-09-11 11:10:00,44.28,44.32,44.26,44.26,19600.0,29.639,29.6658,29.6256,29.6256,19600.0
2007-09-11 11:15:00,44.28,44.29,44.22,44.25,13400.0,29.639,29.6457,29.5989,29.619,13400.0
2007-09-11 11:20:00,44.28,44.33,44.28,44.31,12600.0,29.639,29.6725,29.639,29.6591,12600.0
2007-09-11 11:25:00,44.29,44.4,44.29,44.37,16900.0,29.6457,29.7194,29.6457,29.6993,16900.0
2007-09-11 11:30:00,44.38,44.41,44.3,44.31,20700.0,29.706,29.726,29.6524,29.6591,20700.0
2007-09-11 11:35:00,44.32,44.33,44.26,44.28,21000.0,29.6658,29.6725,29.6256,29.639,21000.0
2007-09-11 11:40:00,44.29,44.31,44.23,44.23,15500.0,29.6457,29.6591,29.6056,29.6056,15500.0
2007-09-11 11:45:00,44.24,44.27,44.17,44.26,14400.0,29.6123,29.6323,29.5654,29.6256,14400.0
2007-09-11 11:50:00,44.26,44.33,44.2,44.21,14800.0,29.6256,29.6725,29.5855,29.5922,14800.0
2007-09-11 11:55:00,44.19,44.23,44.18,44.21,9100.0,29.5788,29.6056,29.5721,29.5922,9100.0
2007-09-11 12:00:00,44.22,44.23,44.11,44.12,17500.0,29.5989,29.6056,29.5252,29.5319,17500.0
2007-09-11 12:05:00,44.12,44.16,44.1,44.13,19300.0,29.5319,29.5587,29.5185,29.5386,19300.0
2007-09-11 12:10:00,44.14,44.16,44.09,44.1,11500.0,29.5453,29.5587,29.5119,29.5185,11500.0
2007-09-11 12:15:00,44.1,44.18,44.1,44.18,11300.0,29.5185,29.5721,29.5185,29.5721,11300.0
2007-09-11 12:20:00,44.18,44.22,44.15,44.16,12200.0,29.5721,29.5989,29.552,29.5587,12200.0
2007-09-11 12:25:00,44.17,44.21,44.17,44.17,8100.0,29.5654,29.5922,29.5654,29.5654,8100.0
2007-09-11 12:30:00,44.17,44.17,44.1,44.16,13100.0,29.5654,29.5654,29.5185,29.5587,13100.0
2007-09-11 12:35:00,44.16,44.28,44.15,44.24,15400.0,29.5587,29.639,29.552,29.6123,15400.0
2007-09-11 12:40:00,44.27,44.28,44.24,44.26,8100.0,29.6323,29.639,29.6123,29.6256,8100.0
2007-09-11 12:45:00,44.26,44.28,44.24,44.26,6000.0,29.6256,29.639,29.6123,29.6256,6000.0
2007-09-11 12:50:00,44.27,44.27,44.21,44.22,16400.0,29.6323,29.6323,29.5922,29.5989,16400.0
2007-09-11 12:55:00,44.22,44.23,44.2,44.22,10700.0,29.5989,29.6056,29.5855,29.5989,10700.0
2007-09-11 13:00:00,44.22,44.24,44.15,44.18,21900.0,29.5989,29.6123,29.552,29.5721,21900.0
2007-09-11 13:05:00,44.17,44.21,44.17,44.18,14500.0,29.5654,29.5922,29.5654,29.5721,14500.0
2007-09-11 13:10:00,44.18,44.19,44.13,44.14,11000.0,29.5721,29.5788,29.5386,29.5453,11000.0
2007-09-11 13:15:00,44.15,44.15,44.1,44.1,19100.0,29.552,29.552,29.5185,29.5185,19100.0
2007-09-11 13:20:00,44.11,44.16,44.07,44.1,29500.0,29.5252,29.5587,29.4985,29.5185,29500.0
2007-09-11 13:25:00,44.11,44.15,44.1,44.14,15000.0,29.5252,29.552,29.5185,29.5453,15000.0
2007-09-11 13:30:00,44.15,44.19,44.12,44.17,21700.0,29.552,29.5788,29.5319,29.5654,21700.0
2007-09-11 13:35:00,44.18,44.2,44.13,44.16,18100.0,29.5721,29.5855,29.5386,29.5587,18100.0
2007-09-11 13:40:00,44.16,44.17,44.1,44.15,14700.0,29.5587,29.5654,29.5185,29.552,14700.0
2007-09-11 13:45:00,44.16,44.2,44.13,44.16,20300.0,29.5587,29.5855,29.5386,29.5587,20300.0
2007-09-11 13:50:00,44.14,44.19,44.13,44.18,17200.0,29.5453,29.5788,29.5386,29.5721,17200.0
2007-09-11 13:55:00,44.18,44.18,44.13,44.16,23400.0,29.5721,29.5721,29.5386,29.5587,23400.0
2007-09-11 14:00:00,44.15,44.22,44.14,44.22,28800.0,29.552,29.5989,29.5453,29.5989,28800.0
2007-09-11 14:05:00,44.23,44.23,44.19,44.2,15000.0,29.6056,29.6056,29.5788,29.5855,15000.0
2007-09-11 14:10:00,44.21,44.23,44.18,44.19,18700.0,29.5922,29.6056,29.5721,29.5788,18700.0
2007-09-11 14:15:00,44.2,44.24,44.19,44.2,26000.0,29.5855,29.6123,29.5788,29.5855,26000.0
2007-09-11 14:20:00,44.2,44.22,44.19,44.2,11200.0,29.5855,29.5989,29.5788,29.5855,11200.0
2007-09-11 14:25:00,44.2,44.23,44.18,44.22,22100.0,29.5855,29.6056,29.5721,29.5989,22100.0
2007-09-11 14:30:00,44.23,44.25,44.18,44.2,28800.0,29.6056,29.619,29.5721,29.5855,28800.0
2007-09-11 14:35:00,44.21,44.26,44.2,44.26,14800.0,29.5922,29.6256,29.5855,29.6256,14800.0
2007-09-11 14:40:00,44.26,44.27,44.21,44.24,11600.0,29.6256,29.6323,29.5922,29.6123,11600.0
2007-09-11 14:45:00,44.24,44.3,44.19,44.2,28000.0,29.6123,29.6524,29.5788,29.5855,28000.0
2007-09-11 14:50:00,44.2,44.24,44.18,44.23,16800.0,29.5855,29.6123,29.5721,29.6056,16800.0
2007-09-11 14:55:00,44.23,44.3,44.22,44.3,26000.0,29.6056,29.6524,29.5989,29.6524,26000.0
2007-09-11 15:00:00,44.29,44.31,44.2,44.2,17500.0,29.6457,29.6591,29.5855,29.5855,17500.0
2007-09-11 15:05:00,44.2,44.28,44.2,44.27,24200.0,29.5855,29.639,29.5855,29.6323,24200.0
2007-09-11 15:10:00,44.27,44.35,44.27,44.33,37700.0,29.6323,29.6859,29.6323,29.6725,37700.0
2007-09-11 15:15:00,44.33,44.4,44.33,44.37,21100.0,29.6725,29.7194,29.6725,29.6993,21100.0
2007-09-11 15:20:00,44.35,44.35,44.26,44.26,33100.0,29.6859,29.6859,29.6256,29.6256,33100.0
2007-09-11 15:25:00,44.26,44.32,44.25,44.3,24200.0,29.6256,29.6658,29.619,29.6524,24200.0
2007-09-11 15:30:00,44.29,44.37,44.26,44.33,29100.0,29.6457,29.6993,29.6256,29.6725,29100.0
2007-09-11 15:35:00,44.35,44.35,44.17,44.2,31300.0,29.6859,29.6859,29.5654,29.5855,31300.0
2007-09-11 15:40:00,44.19,44.2,44.12,44.12,32300.0,29.5788,29.5855,29.5319,29.5319,32300.0
2007-09-11 15:45:00,44.13,44.16,44.09,44.14,41200.0,29.5386,29.5587,29.5119,29.5453,41200.0
2007-09-11 15:50:00,44.13,44.24,44.12,44.24,55000.0,29.5386,29.6123,29.5319,29.6123,55000.0
2007-09-11 15:55:00,44.22,44.36,44.21,44.36,51300.0,29.5989,29.6926,29.5922,29.6926,51300.0
2007-09-12 09:30:00,44.38,44.5,44.24,44.29,23900.0,29.706,29.7863,29.6123,29.6457,23900.0
2007-09-12 09:35:00,44.26,44.38,44.15,44.22,19300.0,29.6256,29.706,29.552,29.5989,19300.0
2007-09-12 09:40:00,44.24,44.26,44.1,44.15,15200.0,29.6123,29.6256,29.5185,29.552,15200.0
2007-09-12 09:45:00,44.15,44.35,44.15,44.27,26100.0,29.552,29.6859,29.552,29.6323,26100.0
2007-09-12 09:50:00,44.24,44.41,44.24,44.4,31900.0,29.6123,29.726,29.6123,29.7194,31900.0
2007-09-12 09:55:00,44.4,44.43,44.4,44.41,7400.0,29.7194,29.7394,29.7194,29.726,7400.0
2007-09-12 10:00:00,44.4,44.43,44.38,44.43,21900.0,29.7194,29.7394,29.706,29.7394,21900.0
2007-09-12 10:05:00,44.44,44.56,44.44,44.51,21500.0,29.7461,29.8265,29.7461,29.793,21500.0
2007-09-12 10:10:00,44.49,44.58,44.45,44.47,33400.0,29.7796,29.8398,29.7528,29.7662,33400.0
2007-09-12 10:15:00,44.46,44.5,44.39,44.47,30000.0,29.7595,29.7863,29.7127,29.7662,30000.0
2007-09-12 10:20:00,44.48,44.58,44.48,44.54,13500.0,29.7729,29.8398,29.7729,29.8131,13500.0
2007-09-12 10:25:00,44.55,44.65,44.55,44.58,23700.0,29.8198,29.8867,29.8198,29.8398,23700.0
2007-09-12 10:30:00,44.57,44.6,44.48,44.52,50000.0,29.8331,29.8532,29.7729,29.7997,50000.0
2007-09-12 10:35:00,44.52,44.77,44.51,44.72,85700.0,29.7997,29.967,29.793,29.9335,85700.0
2007-09-12 10:40:00,44.73,44.95,44.73,44.94,121100.0,29.9402,30.0875,29.9402,30.0808,121100.0
2007-09-12 10:45:00,44.94,45.0,44.87,44.99,82500.0,30.0808,30.121,30.034,30.1143,82500.0
2007-09-12 10:50:00,45.0,45.06,44.93,45.0,72300.0,30.121,30.1611,30.0741,30.121,72300.0
2007-09-12 10:55:00,44.99,45.02,44.87,44.92,18200.0,30.1143,30.1344,30.034,30.0674,18200.0
2007-09-12 11:00:00,44.91,45.03,44.88,45.03,45700.0,30.0607,30.141,30.0406,30.141,45700.0
2007-09-12 11:05:00,45.04,45.08,44.97,45.0,47300.0,30.1477,30.1745,30.1009,30.121,47300.0
2007-09-12 11:10:00,45.02,45.2,45.02,45.18,41700.0,30.1344,30.2548,30.1344,30.2415,41700.0
2007-09-12 11:15:00,45.17,45.41,45.17,45.32,51400.0,30.2348,30.3954,30.2348,30.3352,51400.0
2007-09-12 11:20:00,45.32,45.34,45.23,45.33,24900.0,30.3352,30.3485,30.2749,30.3419,24900.0
2007-09-12 11:25:00,45.34,45.34,45.23,45.27,22000.0,30.3485,30.3485,30.2749,30.3017,22000.0
2007-09-12 11:30:00,45.27,45.29,45.21,45.21,29800.0,30.3017,30.3151,30.2615,30.2615,29800.0
2007-09-12 11:35:00,45.2,45.23,45.18,45.18,25000.0,30.2548,30.2749,30.2415,30.2415,25000.0
2007-09-12 11:40:00,45.17,45.19,45.14,45.16,15000.0,30.2348,30.2481,30.2147,30.2281,15000.0
2007-09-12 11:45:00,45.15,45.16,45.07,45.07,22800.0,30.2214,30.2281,30.1678,30.1678,22800.0
2007-09-12 11:50:00,45.06,45.2,45.06,45.2,23200.0,30.1611,30.2548,30.1611,30.2548,23200.0
2007-09-12 11:55:00,45.2,45.21,45.14,45.2,23000.0,30.2548,30.2615,30.2147,30.2548,23000.0
2007-09-12 12:00:00,45.2,45.21,45.17,45.18,19800.0,30.2548,30.2615,30.2348,30.2415,19800.0
2007-09-12 12:05:00,45.18,45.3,45.18,45.29,26800.0,30.2415,30.3218,30.2415,30.3151,26800.0
2007-09-12 12:10:00,45.28,45.31,45.28,45.31,28200.0,30.3084,30.3285,30.3084,30.3285,28200.0
2007-09-12 12:15:00,45.31,45.31,45.15,45.19,33600.0,30.3285,30.3285,30.2214,30.2481,33600.0
2007-09-12 12:20:00,45.19,45.19,45.09,45.15,22500.0,30.2481,30.2481,30.1812,30.2214,22500.0
2007-09-12 12:25:00,45.15,45.19,45.1,45.13,35100.0,30.2214,30.2481,30.1879,30.208,35100.0
2007-09-12 12:30:00,45.13,45.18,45.09,45.15,24600.0,30.208,30.2415,30.1812,30.2214,24600.0
2007-09-12 12:35:00,45.15,45.26,45.15,45.23,26100.0,30.2214,30.295,30.2214,30.2749,26100.0
2007-09-12 12:40:00,45.22,45.23,45.13,45.22,26100.0,30.2682,30.2749,30.208,30.2682,26100.0
2007-09-12 12:45:00,45.22,45.3,45.22,45.26,17500.0,30.2682,30.3218,30.2682,30.295,17500.0
2007-09-12 12:50:00,45.26,45.28,45.19,45.22,26100.0,30.295,30.3084,30.2481,30.2682,26100.0
2007-09-12 12:55:00,45.2,45.24,45.17,45.21,20800.0,30.2548,30.2816,30.2348,30.2615,20800.0
2007-09-12 13:00:00,45.21,45.24,45.16,45.22,24500.0,30.2615,30.2816,30.2281,30.2682,24500.0
2007-09-12 13:05:00,45.21,45.21,45.12,45.19,35700.0,30.2615,30.2615,30.2013,30.2481,35700.0
2007-09-12 13:10:00,45.18,45.27,45.16,45.25,23700.0,30.2415,30.3017,30.2281,30.2883,23700.0
2007-09-12 13:15:00,45.25,45.28,45.2,45.22,23200.0,30.2883,30.3084,30.2548,30.2682,23200.0
2007-09-12 13:20:00,45.22,45.22,45.17,45.18,11700.0,30.2682,30.2682,30.2348,30.2415,11700.0
2007-09-12 13:25:00,45.18,45.21,45.17,45.2,23400.0,30.2415,30.2615,30.2348,30.2548,23400.0
2007-09-12 13:30:00,45.19,45.2,45.17,45.18,19700.0,30.2481,30.2548,30.2348,30.2415,19700.0
2007-09-12 13:35:00,45.18,45.2,45.15,45.16,26700.0,30.2415,30.2548,30.2214,30.2281,26700.0
2007-09-12 13:40:00,45.16,45.2,45.14,45.19,24200.0,30.2281,30.2548,30.2147,30.2481,24200.0
2007-09-12 13:45:00,45.19,45.21,45.15,45.16,33100.0,30.2481,30.2615,30.2214,30.2281,33100.0
2007-09-12 13:50:00,45.17,45.22,45.17,45.2,38000.0,30.2348,30.2682,30.2348,30.2548,38000.0
2007-09-12 13:55:00,45.19,45.23,45.15,45.2,26300.0,30.2481,30.2749,30.2214,30.2548,26300.0
2007-09-12 14:00:00,45.19,45.21,45.17,45.21,13700.0,30.2481,30.2615,30.2348,30.2615,13700.0
2007-09-12 14:05:00,45.21,45.3,45.16,45.3,34600.0,30.2615,30.3218,30.2281,30.3218,34600.0
2007-09-12 14:10:00,45.3,45.35,45.26,45.3,53300.0,30.3218,30.3552,30.295,30.3218,53300.0
2007-09-12 14:15:00,45.29,45.34,45.28,45.31,32000.0,30.3151,30.3485,30.3084,30.3285,32000.0
2007-09-12 14:20:00,45.31,45.4,45.3,45.4,27700.0,30.3285,30.3887,30.3218,30.3887,27700.0
2007-09-12 14:25:00,45.4,45.4,45.32,45.34,19800.0,30.3887,30.3887,30.3352,30.3485,19800.0
2007-09-12 14:30:00,45.33,45.36,45.27,45.34,25000.0,30.3419,30.3619,30.3017,30.3485,25000.0
2007-09-12 14:35:00,45.33,45.36,45.25,45.26,32200.0,30.3419,30.3619,30.2883,30.295,32200.0
2007-09-12 14:40:00,45.26,45.34,45.25,45.26,29700.0,30.295,30.3485,30.2883,30.295,29700.0
2007-09-12 14:45:00,45.27,45.27,45.19,45.21,32300.0,30.3017,30.3017,30.2481,30.2615,32300.0
2007-09-12 14:50:00,45.2,45.22,45.17,45.18,22200.0,30.2548,30.2682,30.2348,30.2415,22200.0
2007-09-12 14:55:00,45.19,45.35,45.18,45.34,39600.0,30.2481,30.3552,30.2415,30.3485,39600.0
2007-09-12 15:00:00,45.35,45.36,45.25,45.26,37200.0,30.3552,30.3619,30.2883,30.295,37200.0
2007-09-12 15:05:00,45.26,45.27,45.18,45.18,22000.0,30.295,30.3017,30.2415,30.2415,22000.0
2007-09-12 15:10:00,45.18,45.23,45.16,45.19,30800.0,30.2415,30.2749,30.2281,30.2481,30800.0
2007-09-12 15:15:00,45.18,45.24,45.17,45.23,32500.0,30.2415,30.2816,30.2348,30.2749,32500.0
2007-09-12 15:20:00,45.23,45.24,45.15,45.22,36200.0,30.2749,30.2816,30.2214,30.2682,36200.0
2007-09-12 15:25:00,45.22,45.26,45.17,45.17,35300.0,30.2682,30.295,30.2348,30.2348,35300.0
2007-09-12 15:30:00,45.17,45.3,45.14,45.29,49400.0,30.2348,30.3218,30.2147,30.3151,49400.0
2007-09-12 15:35:00,45.29,45.31,45.25,45.3,49900.0,30.3151,30.3285,30.2883,30.3218,49900.0
2007-09-12 15:40:00,45.31,45.36,45.22,45.26,76000.0,30.3285,30.3619,30.2682,30.295,76000.0
2007-09-12 15:45:00,45.26,45.31,45.24,45.24,46500.0,30.295,30.3285,30.2816,30.2816,46500.0
2007-09-12 15:50:00,45.24,45.3,45.13,45.15,98800.0,30.2816,30.3218,30.208,30.2214,98800.0
2007-09-12 15:55:00,45.18,45.22,45.1,45.14,149900.0,30.2415,30.2682,30.1879,30.2147,149900.0
2007-09-13 09:30:00,45.6,45.63,45.13,45.42,33600.0,30.5226,30.5427,30.208,30.4021,33600.0
2007-09-13 09:35:00,45.42,45.49,45.0,45.1,50400.0,30.4021,30.449,30.121,30.1879,50400.0
2007-09-13 09:40:00,45.1,45.13,45.06,45.07,33500.0,30.1879,30.208,30.1611,30.1678,33500.0
2007-09-13 09:45:00,45.06,45.08,45.0,45.06,49400.0,30.1611,30.1745,30.121,30.1611,49400.0
2007-09-13 09:50:00,45.07,45.19,45.04,45.19,35300.0,30.1678,30.2481,30.1477,30.2481,35300.0
2007-09-13 09:55:00,45.2,45.21,45.05,45.14,47400.0,30.2548,30.2615,30.1544,30.2147,47400.0
2007-09-13 10:00:00,45.15,45.24,45.14,45.22,45200.0,30.2214,30.2816,30.2147,30.2682,45200.0
2007-09-13 10:05:00,45.21,45.38,45.21,45.34,46400.0,30.2615,30.3753,30.2615,30.3485,46400.0
2007-09-13 10:10:00,45.34,45.41,45.31,45.41,37200.0,30.3485,30.3954,30.3285,30.3954,37200.0
2007-09-13 10:15:00,45.41,45.46,45.41,45.45,19400.0,30.3954,30.4289,30.3954,30.4222,19400.0
2007-09-13 10:20:00,45.45,45.48,45.37,45.46,43200.0,30.4222,30.4423,30.3686,30.4289,43200.0
2007-09-13 10:25:00,45.45,45.47,45.38,45.39,19900.0,30.4222,30.4356,30.3753,30.382,19900.0
2007-09-13 10:30:00,45.39,45.5,45.39,45.48,27200.0,30.382,30.4556,30.382,30.4423,27200.0
2007-09-13 10:35:00,45.48,45.61,45.43,45.57,54500.0,30.4423,30.5293,30.4088,30.5025,54500.0
2007-09-13 10:40:00,45.56,45.61,45.55,45.61,12300.0,30.4958,30.5293,30.4891,30.5293,12300.0
2007-09-13 10:45:00,45.61,45.69,45.6,45.63,59600.0,30.5293,30.5828,30.5226,30.5427,59600.0
2007-09-13 10:50:00,45.63,45.66,45.62,45.66,17100.0,30.5427,30.5627,30.536,30.5627,17100.0
2007-09-13 10:55:00,45.66,45.7,45.63,45.67,26700.0,30.5627,30.5895,30.5427,30.5694,26700.0
2007-09-13 11:00:00,45.67,45.75,45.65,45.65,24200.0,30.5694,30.623,30.556,30.556,24200.0
2007-09-13 11:05:00,45.65,45.65,45.57,45.63,67100.0,30.556,30.556,30.5025,30.5427,67100.0
2007-09-13 11:10:00,45.62,45.72,45.62,45.63,24700.0,30.536,30.6029,30.536,30.5427,24700.0
2007-09-13 11:15:00,45.63,45.69,45.58,45.61,22100.0,30.5427,30.5828,30.5092,30.5293,22100.0
2007-09-13 11:20:00,45.61,45.7,45.61,45.68,24300.0,30.5293,30.5895,30.5293,30.5761,24300.0
2007-09-13 11:25:00,45.66,45.66,45.61,45.61,7500.0,30.5627,30.5627,30.5293,30.5293,7500.0
2007-09-13 11:30:00,45.61,45.61,45.52,45.53,12400.0,30.5293,30.5293,30.469,30.4757,12400.0
2007-09-13 11:35:00,45.53,45.55,45.46,45.46,28000.0,30.4757,30.4891,30.4289,30.4289,28000.0
2007-09-13 11:40:00,45.45,45.47,45.42,45.46,75100.0,30.4222,30.4356,30.4021,30.4289,75100.0
2007-09-13 11:45:00,45.46,45.49,45.44,45.46,21500.0,30.4289,30.449,30.4155,30.4289,21500.0
2007-09-13 11:50:00,45.46,45.47,45.44,45.44,19200.0,30.4289,30.4356,30.4155,30.4155,19200.0
2007-09-13 11:55:00,45.44,45.53,45.43,45.49,35300.0,30.4155,30.4757,30.4088,30.449,35300.0
2007-09-13 12:00:00,45.49,45.55,45.46,45.46,30200.0,30.449,30.4891,30.4289,30.4289,30200.0
2007-09-13 12:05:00,45.46,45.46,45.43,45.44,14600.0,30.4289,30.4289,30.4088,30.4155,14600.0
2007-09-13 12:10:00,45.43,45.51,45.42,45.49,35900.0,30.4088,30.4623,30.4021,30.449,35900.0
2007-09-13 12:15:00,45.49,45.53,45.46,45.46,19000.0,30.449,30.4757,30.4289,30.4289,19000.0
2007-09-13 12:20:00,45.46,45.56,45.46,45.54,22800.0,30.4289,30.4958,30.4289,30.4824,22800.0
2007-09-13 12:25:00,45.54,45.54,45.49,45.49,12000.0,30.4824,30.4824,30.449,30.449,12000.0
2007-09-13 12:30:00,45.5,45.5,45.42,45.42,27800.0,30.4556,30.4556,30.4021,30.4021,27800.0
2007-09-13 12:35:00,45.42,45.44,45.41,45.41,17800.0,30.4021,30.4155,30.3954,30.3954,17800.0
2007-09-13 12:40:00,45.41,45.42,45.38,45.42,17700.0,30.3954,30.4021,30.3753,30.4021,17700.0
2007-09-13 12:45:00,45.42,45.43,45.42,45.42,11300.0,30.4021,30.4088,30.4021,30.4021,11300.0
2007-09-13 12:50:00,45.42,45.49,45.42,45.49,20000.0,30.4021,30.449,30.4021,30.449,20000.0
2007-09-13 12:55:00,45.49,45.53,45.48,45.53,22800.0,30.449,30.4757,30.4423,30.4757,22800.0
2007-09-13 13:00:00,45.54,45.6,45.51,45.59,21900.0,30.4824,30.5226,30.4623,30.5159,21900.0
2007-09-13 13:05:00,45.6,45.62,45.53,45.53,17600.0,30.5226,30.536,30.4757,30.4757,17600.0
2007-09-13 13:10:00,45.53,45.53,45.48,45.49,9900.0,30.4757,30.4757,30.4423,30.449,9900.0
2007-09-13 13:15:00,45.5,45.57,45.49,45.55,11900.0,30.4556,30.5025,30.449,30.4891,11900.0
2007-09-13 13:20:00,45.56,45.66,45.56,45.66,30800.0,30.4958,30.5627,30.4958,30.5627,30800.0
2007-09-13 13:25:00,45.66,45.68,45.63,45.65,21900.0,30.5627,30.5761,30.5427,30.556,21900.0
2007-09-13 13:30:00,45.64,45.65,45.61,45.61,12100.0,30.5494,30.556,30.5293,30.5293,12100.0
2007-09-13 13:35:00,45.61,45.61,45.53,45.54,22400.0,30.5293,30.5293,30.4757,30.4824,22400.0
2007-09-13 13:40:00,45.52,45.59,45.52,45.59,27300.0,30.469,30.5159,30.469,30.5159,27300.0
2007-09-13 13:45:00,45.59,45.62,45.58,45.58,34900.0,30.5159,30.536,30.5092,30.5092,34900.0
2007-09-13 13:50:00,45.57,45.57,45.52,45.54,14500.0,30.5025,30.5025,30.469,30.4824,14500.0
2007-09-13 13:55:00,45.54,45.54,45.48,45.51,42500.0,30.4824,30.4824,30.4423,30.4623,42500.0
2007-09-13 14:00:00,45.51,45.58,45.51,45.53,62400.0,30.4623,30.5092,30.4623,30.4757,62400.0
2007-09-13 14:05:00,45.53,45.53,45.49,45.5,12700.0,30.4757,30.4757,30.449,30.4556,12700.0
2007-09-13 14:10:00,45.5,45.53,45.47,45.5,32900.0,30.4556,30.4757,30.4356,30.4556,32900.0
2007-09-13 14:15:00,45.5,45.51,45.46,45.48,42300.0,30.4556,30.4623,30.4289,30.4423,42300.0
2007-09-13 14:20:00,45.49,45.53,45.49,45.53,32900.0,30.449,30.4757,30.449,30.4757,32900.0
2007-09-13 14:25:00,45.52,45.53,45.45,45.45,20500.0,30.469,30.4757,30.4222,30.4222,20500.0
2007-09-13 14:30:00,45.45,45.52,45.45,45.51,29200.0,30.4222,30.469,30.4222,30.4623,29200.0
2007-09-13 14:35:00,45.51,45.51,45.48,45.5,18200.0,30.4623,30.4623,30.4423,30.4556,18200.0
2007-09-13 14:40:00,45.5,45.55,45.47,45.55,28900.0,30.4556,30.4891,30.4356,30.4891,28900.0
2007-09-13 14:45:00,45.55,45.58,45.54,45.54,18700.0,30.4891,30.5092,30.4824,30.4824,18700.0
2007-09-13 14:50:00,45.54,45.57,45.53,45.54,19200.0,30.4824,30.5025,30.4757,30.4824,19200.0
2007-09-13 14:55:00,45.54,45.54,45.5,45.54,25600.0,30.4824,30.4824,30.4556,30.4824,25600.0
2007-09-13 15:00:00,45.54,45.6,45.53,45.58,28900.0,30.4824,30.5226,30.4757,30.5092,28900.0
2007-09-13 15:05:00,45.57,45.59,45.52,45.52,37900.0,30.5025,30.5159,30.469,30.469,37900.0
2007-09-13 15:10:00,45.53,45.57,45.49,45.49,50200.0,30.4757,30.5025,30.449,30.449,50200.0
2007-09-13 15:15:00,45.5,45.51,45.47,45.47,33800.0,30.4556,30.4623,30.4356,30.4356,33800.0
2007-09-13 15:20:00,45.47,45.56,45.47,45.53,63300.0,30.4356,30.4958,30.4356,30.4757,63300.0
2007-09-13 15:25:00,45.52,45.56,45.52,45.53,39200.0,30.469,30.4958,30.469,30.4757,39200.0
2007-09-13 15:30:00,45.53,45.57,45.52,45.57,83200.0,30.4757,30.5025,30.469,30.5025,83200.0
2007-09-13 15:35:00,45.57,45.58,45.52,45.53,43300.0,30.5025,30.5092,30.469,30.4757,43300.0
2007-09-13 15:40:00,45.52,45.52,45.44,45.51,55700.0,30.469,30.469,30.4155,30.4623,55700.0
2007-09-13 15:45:00,45.51,45.54,45.47,45.47,106500.0,30.4623,30.4824,30.4356,30.4356,106500.0
2007-09-13 15:50:00,45.48,45.54,45.48,45.53,95700.0,30.4423,30.4824,30.4423,30.4757,95700.0
2007-09-13 15:55:00,45.52,45.57,45.5,45.54,99000.0,30.469,30.5025,30.4556,30.4824,99000.0
2007-09-14 09:30:00,45.99,45.99,45.59,45.95,91600.0,30.7836,30.7836,30.5159,30.7569,91600.0
2007-09-14 09:35:00,45.95,46.0,45.8,45.83,36100.0,30.7569,30.7903,30.6565,30.6765,36100.0
2007-09-14 09:40:00,45.85,45.91,45.7,45.86,52100.0,30.6899,30.7301,30.5895,30.6966,52100.0
2007-09-14 09:45:00,45.87,45.91,45.81,45.9,36000.0,30.7033,30.7301,30.6631,30.7234,36000.0
2007-09-14 09:50:00,45.89,46.12,45.86,46.11,66500.0,30.7167,30.8706,30.6966,30.864,66500.0
2007-09-14 09:55:00,46.1,46.1,46.0,46.08,35100.0,30.8573,30.8573,30.7903,30.8439,35100.0
2007-09-14 10:00:00,46.07,46.33,46.07,46.22,51000.0,30.8372,31.0112,30.8372,30.9376,51000.0
2007-09-14 10:05:00,46.22,46.35,46.19,46.3,34200.0,30.9376,31.0246,30.9175,30.9911,34200.0
2007-09-14 10:10:00,46.28,46.33,46.25,46.32,26200.0,30.9777,31.0112,30.9577,31.0045,26200.0
2007-09-14 10:15:00,46.34,46.46,46.31,46.39,32600.0,31.0179,31.0982,30.9978,31.0514,32600.0
2007-09-14 10:20:00,46.4,46.45,46.35,46.35,46800.0,31.0581,31.0915,31.0246,31.0246,46800.0
2007-09-14 10:25:00,46.35,46.44,46.34,46.4,26900.0,31.0246,31.0848,31.0179,31.0581,26900.0
2007-09-14 10:30:00,46.4,46.45,46.36,46.39,33200.0,31.0581,31.0915,31.0313,31.0514,33200.0
2007-09-14 10:35:00,46.39,46.46,46.38,46.4,19800.0,31.0514,31.0982,31.0447,31.0581,19800.0
2007-09-14 10:40:00,46.38,46.42,46.33,46.4,25700.0,31.0447,31.0715,31.0112,31.0581,25700.0
2007-09-14 10:45:00,46.41,46.49,46.38,46.45,23100.0,31.0648,31.1183,31.0447,31.0915,23100.0
2007-09-14 10:50:00,46.48,46.49,46.4,46.45,23700.0,31.1116,31.1183,31.0581,31.0915,23700.0
2007-09-14 10:55:00,46.45,46.52,46.44,46.5,23700.0,31.0915,31.1384,31.0848,31.125,23700.0
2007-09-14 11:00:00,46.5,46.55,46.48,46.51,31900.0,31.125,31.1585,31.1116,31.1317,31900.0
2007-09-14 11:05:00,46.5,46.59,46.49,46.55,63500.0,31.125,31.1852,31.1183,31.1585,63500.0
2007-09-14 11:10:00,46.54,46.55,46.34,46.39,45100.0,31.1518,31.1585,31.0179,31.0514,45100.0
2007-09-14 11:15:00,46.39,46.55,46.37,46.49,119900.0,31.0514,31.1585,31.038,31.1183,119900.0
2007-09-14 11:20:00,46.5,46.54,46.45,46.51,35800.0,31.125,31.1518,31.0915,31.1317,35800.0
2007-09-14 11:25:00,46.52,46.65,46.52,46.63,25000.0,31.1384,31.2254,31.1384,31.212,25000.0
2007-09-14 11:30:00,46.62,46.73,46.62,46.7,36200.0,31.2053,31.279,31.2053,31.2589,36200.0
2007-09-14 11:35:00,46.7,46.79,46.7,46.76,23800.0,31.2589,31.3191,31.2589,31.299,23800.0
2007-09-14 11:40:00,46.76,46.85,46.74,46.84,20600.0,31.299,31.3593,31.2856,31.3526,20600.0
2007-09-14 11:45:00,46.84,46.84,46.74,46.76,29700.0,31.3526,31.3526,31.2856,31.299,29700.0
2007-09-14 11:50:00,46.76,46.81,46.7,46.72,29700.0,31.299,31.3325,31.2589,31.2723,29700.0
2007-09-14 11:55:00,46.73,46.88,46.73,46.87,27800.0,31.279,31.3794,31.279,31.3727,27800.0
2007-09-14 12:00:00,46.87,46.99,46.86,46.87,28200.0,31.3727,31.453,31.366,31.3727,28200.0
2007-09-14 12:05:00,46.86,46.86,46.8,46.81,58500.0,31.366,31.366,31.3258,31.3325,58500.0
2007-09-14 12:10:00,46.81,46.82,46.77,46.78,15100.0,31.3325,31.3392,31.3057,31.3124,15100.0
2007-09-14 12:15:00,46.78,46.8,46.72,46.74,50100.0,31.3124,31.3258,31.2723,31.2856,50100.0
2007-09-14 12:20:00,46.73,46.8,46.73,46.73,26300.0,31.279,31.3258,31.279,31.279,26300.0
2007-09-14 12:25:00,46.73,46.82,46.66,46.81,53300.0,31.279,31.3392,31.2321,31.3325,53300.0
2007-09-14 12:30:00,46.81,46.87,46.8,46.85,40200.0,31.3325,31.3727,31.3258,31.3593,40200.0
2007-09-14 12:35:00,46.84,46.87,46.83,46.86,15800.0,31.3526,31.3727,31.3459,31.366,15800.0
2007-09-14 12:40:00,46.86,46.88,46.79,46.82,10500.0,31.366,31.3794,31.3191,31.3392,10500.0
2007-09-14 12:45:00,46.83,46.89,46.74,46.89,91200.0,31.3459,31.386,31.2856,31.386,91200.0
2007-09-14 12:50:00,46.9,46.97,46.82,46.85,67600.0,31.3927,31.4396,31.3392,31.3593,67600.0
2007-09-14 12:55:00,46.85,46.9,46.8,46.8,53800.0,31.3593,31.3927,31.3258,31.3258,53800.0
2007-09-14 13:00:00,46.8,46.85,46.78,46.85,69200.0,31.3258,31.3593,31.3124,31.3593,69200.0
2007-09-14 13:05:00,46.85,46.9,46.8,46.82,38000.0,31.3593,31.3927,31.3258,31.3392,38000.0
2007-09-14 13:10:00,46.82,46.91,46.82,46.86,39300.0,31.3392,31.3994,31.3392,31.366,39300.0
2007-09-14 13:15:00,46.87,46.88,46.82,46.85,25200.0,31.3727,31.3794,31.3392,31.3593,25200.0
2007-09-14 13:20:00,46.84,46.9,46.82,46.86,41000.0,31.3526,31.3927,31.3392,31.366,41000.0
2007-09-14 13:25:00,46.85,46.93,46.84,46.89,59900.0,31.3593,31.4128,31.3526,31.386,59900.0
2007-09-14 13:30:00,46.89,46.93,46.85,46.93,14200.0,31.386,31.4128,31.3593,31.4128,14200.0
2007-09-14 13:35:00,46.93,46.95,46.87,46.89,73200.0,31.4128,31.4262,31.3727,31.386,73200.0
2007-09-14 13:40:00,46.89,46.91,46.87,46.9,15600.0,31.386,31.3994,31.3727,31.3927,15600.0
2007-09-14 13:45:00,46.91,46.95,46.88,46.93,32900.0,31.3994,31.4262,31.3794,31.4128,32900.0
2007-09-14 13:50:00,46.94,46.96,46.89,46.9,20700.0,31.4195,31.4329,31.386,31.3927,20700.0
2007-09-14 13:55:00,46.9,46.93,46.86,46.87,33600.0,31.3927,31.4128,31.366,31.3727,33600.0
2007-09-14 14:00:00,46.88,46.89,46.82,46.88,46300.0,31.3794,31.386,31.3392,31.3794,46300.0
2007-09-14 14:05:00,46.88,46.91,46.86,46.9,30700.0,31.3794,31.3994,31.366,31.3927,30700.0
2007-09-14 14:10:00,46.89,46.96,46.88,46.95,46500.0,31.386,31.4329,31.3794,31.4262,46500.0
2007-09-14 14:15:00,46.95,46.99,46.93,46.99,43200.0,31.4262,31.453,31.4128,31.453,43200.0
2007-09-14 14:20:00,46.98,47.0,46.92,46.94,59500.0,31.4463,31.4597,31.4061,31.4195,59500.0
2007-09-14 14:25:00,46.94,46.95,46.91,46.93,16100.0,31.4195,31.4262,31.3994,31.4128,16100.0
2007-09-14 14:30:00,46.93,46.97,46.91,46.95,25800.0,31.4128,31.4396,31.3994,31.4262,25800.0
2007-09-14 14:35:00,46.95,46.99,46.91,46.98,69400.0,31.4262,31.453,31.3994,31.4463,69400.0
2007-09-14 14:40:00,46.98,46.99,46.9,46.93,23400.0,31.4463,31.453,31.3927,31.4128,23400.0
2007-09-14 14:45:00,46.93,46.97,46.88,46.88,21200.0,31.4128,31.4396,31.3794,31.3794,21200.0
2007-09-14 14:50:00,46.88,46.91,46.75,46.76,37900.0,31.3794,31.3994,31.2923,31.299,37900.0
2007-09-14 14:55:00,46.76,46.78,46.67,46.69,57100.0,31.299,31.3124,31.2388,31.2522,57100.0
2007-09-14 15:00:00,46.71,46.77,46.69,46.77,17000.0,31.2656,31.3057,31.2522,31.3057,17000.0
2007-09-14 15:05:00,46.76,46.79,46.73,46.78,20000.0,31.299,31.3191,31.279,31.3124,20000.0
2007-09-14 15:10:00,46.77,46.8,46.75,46.78,13900.0,31.3057,31.3258,31.2923,31.3124,13900.0
2007-09-14 15:15:00,46.77,46.84,46.77,46.79,17300.0,31.3057,31.3526,31.3057,31.3191,17300.0
2007-09-14 15:20:00,46.79,46.85,46.78,46.84,20400.0,31.3191,31.3593,31.3124,31.3526,20400.0
2007-09-14 15:25:00,46.85,46.87,46.79,46.83,20000.0,31.3593,31.3727,31.3191,31.3459,20000.0
2007-09-14 15:30:00,46.81,46.83,46.76,46.76,40400.0,31.3325,31.3459,31.299,31.299,40400.0
2007-09-14 15:35:00,46.76,46.78,46.71,46.71,30500.0,31.299,31.3124,31.2656,31.2656,30500.0
2007-09-14 15:40:00,46.71,46.77,46.71,46.77,46700.0,31.2656,31.3057,31.2656,31.3057,46700.0
2007-09-14 15:45:00,46.76,46.9,46.75,46.81,76300.0,31.299,31.3927,31.2923,31.3325,76300.0
2007-09-14 15:50:00,46.8,46.86,46.74,46.83,85000.0,31.3258,31.366,31.2856,31.3459,85000.0
2007-09-14 15:55:00,46.84,46.96,46.77,46.85,136500.0,31.3526,31.4329,31.3057,31.3593,136500.0
2007-09-17 09:30:00,46.68,46.7,46.59,46.62,28300.0,31.2455,31.2589,31.1852,31.2053,28300.0
2007-09-17 09:35:00,46.62,46.64,46.47,46.51,26400.0,31.2053,31.2187,31.1049,31.1317,26400.0
2007-09-17 09:40:00,46.5,46.64,46.48,46.52,35300.0,31.125,31.2187,31.1116,31.1384,35300.0
2007-09-17 09:45:00,46.52,46.54,46.33,46.39,41500.0,31.1384,31.1518,31.0112,31.0514,41500.0
2007-09-17 09:50:00,46.39,46.49,46.26,46.47,56300.0,31.0514,31.1183,30.9644,31.1049,56300.0
2007-09-17 09:55:00,46.47,46.5,46.4,46.42,18700.0,31.1049,31.125,31.0581,31.0715,18700.0
2007-09-17 10:00:00,46.43,46.46,46.36,46.39,24500.0,31.0781,31.0982,31.0313,31.0514,24500.0
2007-09-17 10:05:00,46.39,46.43,46.32,46.33,22900.0,31.0514,31.0781,31.0045,31.0112,22900.0
2007-09-17 10:10:00,46.33,46.35,46.2,46.29,23500.0,31.0112,31.0246,30.9242,30.9844,23500.0
2007-09-17 10:15:00,46.29,46.34,46.27,46.27,21200.0,30.9844,31.0179,30.971,30.971,21200.0
2007-09-17 10:20:00,46.28,46.28,46.22,46.22,19600.0,30.9777,30.9777,30.9376,30.9376,19600.0
2007-09-17 10:25:00,46.22,46.22,46.12,46.12,33800.0,30.9376,30.9376,30.8706,30.8706,33800.0
2007-09-17 10:30:00,46.12,46.14,46.06,46.07,26400.0,30.8706,30.884,30.8305,30.8372,26400.0
2007-09-17 10:35:00,46.07,46.08,46.02,46.03,31500.0,30.8372,30.8439,30.8037,30.8104,31500.0
2007-09-17 10:40:00,46.03,46.14,46.02,46.14,28500.0,30.8104,30.884,30.8037,30.884,28500.0
2007-09-17 10:45:00,46.15,46.15,46.09,46.09,14700.0,30.8907,30.8907,30.8506,30.8506,14700.0
2007-09-17 10:50:00,46.11,46.11,46.04,46.06,20200.0,30.864,30.864,30.8171,30.8305,20200.0
2007-09-17 10:55:00,46.06,46.06,46.01,46.02,21400.0,30.8305,30.8305,30.797,30.8037,21400.0
2007-09-17 11:00:00,46.02,46.08,46.01,46.06,20500.0,30.8037,30.8439,30.797,30.8305,20500.0
2007-09-17 11:05:00,46.07,46.08,46.03,46.03,18600.0,30.8372,30.8439,30.8104,30.8104,18600.0
2007-09-17 11:10:00,46.03,46.12,46.02,46.09,25700.0,30.8104,30.8706,30.8037,30.8506,25700.0
2007-09-17 11:15:00,46.09,46.11,46.07,46.11,16300.0,30.8506,30.864,30.8372,30.864,16300.0
2007-09-17 11:20:00,46.1,46.12,46.04,46.07,22200.0,30.8573,30.8706,30.8171,30.8372,22200.0
2007-09-17 11:25:00,46.07,46.11,46.06,46.07,28000.0,30.8372,30.864,30.8305,30.8372,28000.0
2007-09-17 11:30:00,46.07,46.08,46.0,46.02,21000.0,30.8372,30.8439,30.7903,30.8037,21000.0
2007-09-17 11:35:00,46.01,46.05,46.0,46.01,16800.0,30.797,30.8238,30.7903,30.797,16800.0
2007-09-17 11:40:00,46.0,46.11,46.0,46.09,29800.0,30.7903,30.864,30.7903,30.8506,29800.0
2007-09-17 11:45:00,46.1,46.15,46.05,46.06,71100.0,30.8573,30.8907,30.8238,30.8305,71100.0
2007-09-17 11:50:00,46.06,46.06,46.01,46.03,28400.0,30.8305,30.8305,30.797,30.8104,28400.0
2007-09-17 11:55:00,46.02,46.02,45.98,46.01,24500.0,30.8037,30.8037,30.7769,30.797,24500.0
2007-09-17 12:00:00,46.0,46.01,45.99,45.99,39600.0,30.7903,30.797,30.7836,30.7836,39600.0
2007-09-17 12:05:00,45.99,46.0,45.95,46.0,16900.0,30.7836,30.7903,30.7569,30.7903,16900.0
2007-09-17 12:10:00,45.99,46.01,45.96,46.0,12200.0,30.7836,30.797,30.7635,30.7903,12200.0
2007-09-17 12:15:00,45.99,46.03,45.99,46.0,23000.0,30.7836,30.8104,30.7836,30.7903,23000.0
2007-09-17 12:20:00,46.01,46.02,46.0,46.0,20900.0,30.797,30.8037,30.7903,30.7903,20900.0
2007-09-17 12:25:00,46.0,46.11,46.0,46.09,23000.0,30.7903,30.864,30.7903,30.8506,23000.0
2007-09-17 12:30:00,46.1,46.1,46.06,46.06,4500.0,30.8573,30.8573,30.8305,30.8305,4500.0
2007-09-17 12:35:00,46.07,46.18,46.06,46.18,12300.0,30.8372,30.9108,30.8305,30.9108,12300.0
2007-09-17 12:40:00,46.18,46.18,46.12,46.12,8300.0,30.9108,30.9108,30.8706,30.8706,8300.0
2007-09-17 12:45:00,46.11,46.16,46.08,46.1,12900.0,30.864,30.8974,30.8439,30.8573,12900.0
2007-09-17 12:50:00,46.11,46.11,46.07,46.08,5800.0,30.864,30.864,30.8372,30.8439,5800.0
2007-09-17 12:55:00,46.07,46.13,46.07,46.11,12700.0,30.8372,30.8773,30.8372,30.864,12700.0
2007-09-17 13:00:00,46.1,46.1,46.06,46.1,8800.0,30.8573,30.8573,30.8305,30.8573,8800.0
2007-09-17 13:05:00,46.08,46.08,46.03,46.04,9600.0,30.8439,30.8439,30.8104,30.8171,9600.0
2007-09-17 13:10:00,46.04,46.12,46.03,46.11,9800.0,30.8171,30.8706,30.8104,30.864,9800.0
2007-09-17 13:15:00,46.1,46.13,46.08,46.1,8000.0,30.8573,30.8773,30.8439,30.8573,8000.0
2007-09-17 13:20:00,46.1,46.1,46.05,46.08,7300.0,30.8573,30.8573,30.8238,30.8439,7300.0
2007-09-17 13:25:00,46.07,46.07,46.01,46.02,15300.0,30.8372,30.8372,30.797,30.8037,15300.0
2007-09-17 13:30:00,46.02,46.04,45.95,45.95,69900.0,30.8037,30.8171,30.7569,30.7569,69900.0
2007-09-17 13:35:00,45.95,45.95,45.89,45.9,34500.0,30.7569,30.7569,30.7167,30.7234,34500.0
2007-09-17 13:40:00,45.89,45.89,45.85,45.88,12500.0,30.7167,30.7167,30.6899,30.71,12500.0
2007-09-17 13:45:00,45.88,45.92,45.88,45.9,24200.0,30.71,30.7368,30.71,30.7234,24200.0
2007-09-17 13:50:00,45.9,45.9,45.87,45.88,37600.0,30.7234,30.7234,30.7033,30.71,37600.0
2007-09-17 13:55:00,45.88,45.89,45.84,45.86,22000.0,30.71,30.7167,30.6832,30.6966,22000.0
2007-09-17 14:00:00,45.86,45.94,45.86,45.94,11000.0,30.6966,30.7502,30.6966,30.7502,11000.0
2007-09-17 14:05:00,45.95,45.96,45.88,45.89,31600.0,30.7569,30.7635,30.71,30.7167,31600.0
2007-09-17 14:10:00,45.89,45.98,45.88,45.98,16800.0,30.7167,30.7769,30.71,30.7769,16800.0
2007-09-17 14:15:00,45.97,46.01,45.95,46.01,14600.0,30.7702,30.797,30.7569,30.797,14600.0
2007-09-17 14:20:00,46.0,46.01,45.95,45.97,21200.0,30.7903,30.797,30.7569,30.7702,21200.0
2007-09-17 14:25:00,45.97,46.03,45.96,45.98,26600.0,30.7702,30.8104,30.7635,30.7769,26600.0
2007-09-17 14:30:00,45.98,46.04,45.97,46.02,34600.0,30.7769,30.8171,30.7702,30.8037,34600.0
2007-09-17 14:35:00,45.99,46.0,45.98,45.99,13600.0,30.7836,30.7903,30.7769,30.7836,13600.0
2007-09-17 14:40:00,45.99,45.99,45.96,45.96,15100.0,30.7836,30.7836,30.7635,30.7635,15100.0
2007-09-17 14:45:00,45.96,45.99,45.93,45.94,20600.0,30.7635,30.7836,30.7435,30.7502,20600.0
2007-09-17 14:50:00,45.94,45.94,45.89,45.89,15300.0,30.7502,30.7502,30.7167,30.7167,15300.0
2007-09-17 14:55:00,45.9,45.94,45.9,45.93,19600.0,30.7234,30.7502,30.7234,30.7435,19600.0
2007-09-17 15:00:00,45.93,45.93,45.89,45.9,19700.0,30.7435,30.7435,30.7167,30.7234,19700.0
2007-09-17 15:05:00,45.9,45.95,45.89,45.94,12700.0,30.7234,30.7569,30.7167,30.7502,12700.0
2007-09-17 15:10:00,45.95,46.09,45.95,46.09,29300.0,30.7569,30.8506,30.7569,30.8506,29300.0
2007-09-17 15:15:00,46.09,46.1,46.03,46.05,25000.0,30.8506,30.8573,30.8104,30.8238,25000.0
2007-09-17 15:20:00,46.05,46.05,46.01,46.05,23800.0,30.8238,30.8238,30.797,30.8238,23800.0
2007-09-17 15:25:00,46.05,46.07,46.03,46.03,21100.0,30.8238,30.8372,30.8104,30.8104,21100.0
2007-09-17 15:30:00,46.03,46.05,46.0,46.05,39700.0,30.8104,30.8238,30.7903,30.8238,39700.0
2007-09-17 15:35:00,46.06,46.07,46.02,46.03,23800.0,30.8305,30.8372,30.8037,30.8104,23800.0
2007-09-17 15:40:00,46.04,46.05,46.0,46.0,31400.0,30.8171,30.8238,30.7903,30.7903,31400.0
2007-09-17 15:45:00,46.0,46.07,45.99,46.07,43800.0,30.7903,30.8372,30.7836,30.8372,43800.0
2007-09-17 15:50:00,46.06,46.16,46.06,46.13,34500.0,30.8305,30.8974,30.8305,30.8773,34500.0
2007-09-17 15:55:00,46.13,46.13,46.03,46.03,60200.0,30.8773,30.8773,30.8104,30.8104,60200.0
2007-09-18 09:30:00,46.25,46.33,46.16,46.27,15900.0,30.9577,31.0112,30.8974,30.971,15900.0
2007-09-18 09:35:00,46.26,46.39,46.15,46.37,33100.0,30.9644,31.0514,30.8907,31.038,33100.0
2007-09-18 09:40:00,46.37,46.38,46.16,46.26,20200.0,31.038,31.0447,30.8974,30.9644,20200.0
2007-09-18 09:45:00,46.29,46.34,46.19,46.22,20700.0,30.9844,31.0179,30.9175,30.9376,20700.0
2007-09-18 09:50:00,46.21,46.21,46.07,46.12,37500.0,30.9309,30.9309,30.8372,30.8706,37500.0
2007-09-18 09:55:00,46.12,46.18,46.08,46.1,15400.0,30.8706,30.9108,30.8439,30.8573,15400.0
2007-09-18 10:00:00,46.09,46.17,46.05,46.17,9400.0,30.8506,30.9041,30.8238,30.9041,9400.0
2007-09-18 10:05:00,46.15,46.19,46.12,46.19,7600.0,30.8907,30.9175,30.8706,30.9175,7600.0
2007-09-18 10:10:00,46.18,46.19,46.11,46.16,11000.0,30.9108,30.9175,30.864,30.8974,11000.0
2007-09-18 10:15:00,46.16,46.16,46.11,46.14,8400.0,30.8974,30.8974,30.864,30.884,8400.0
2007-09-18 10:20:00,46.14,46.18,46.1,46.1,10400.0,30.884,30.9108,30.8573,30.8573,10400.0
2007-09-18 10:25:00,46.11,46.12,46.06,46.1,9300.0,30.864,30.8706,30.8305,30.8573,9300.0
2007-09-18 10:30:00,46.1,46.12,46.09,46.11,6400.0,30.8573,30.8706,30.8506,30.864,6400.0
2007-09-18 10:35:00,46.12,46.13,46.09,46.09,9900.0,30.8706,30.8773,30.8506,30.8506,9900.0
2007-09-18 10:40:00,46.1,46.12,46.06,46.06,11000.0,30.8573,30.8706,30.8305,30.8305,11000.0
2007-09-18 10:45:00,46.08,46.09,46.05,46.08,6100.0,30.8439,30.8506,30.8238,30.8439,6100.0
2007-09-18 10:50:00,46.07,46.1,46.07,46.08,6300.0,30.8372,30.8573,30.8372,30.8439,6300.0
2007-09-18 10:55:00,46.08,46.1,46.01,46.07,32900.0,30.8439,30.8573,30.797,30.8372,32900.0
2007-09-18 11:00:00,46.09,46.09,46.01,46.08,19000.0,30.8506,30.8506,30.797,30.8439,19000.0
2007-09-18 11:05:00,46.09,46.1,45.99,46.03,15400.0,30.8506,30.8573,30.7836,30.8104,15400.0
2007-09-18 11:10:00,46.01,46.09,46.01,46.05,9200.0,30.797,30.8506,30.797,30.8238,9200.0
2007-09-18 11:15:00,46.07,46.07,46.0,46.0,26400.0,30.8372,30.8372,30.7903,30.7903,26400.0
2007-09-18 11:20:00,46.03,46.03,45.97,45.99,9900.0,30.8104,30.8104,30.7702,30.7836,9900.0
2007-09-18 11:25:00,45.99,46.02,45.94,46.0,10000.0,30.7836,30.8037,30.7502,30.7903,10000.0
2007-09-18 11:30:00,46.01,46.06,46.0,46.05,6800.0,30.797,30.8305,30.7903,30.8238,6800.0
2007-09-18 11:35:00,46.05,46.08,46.05,46.07,7300.0,30.8238,30.8439,30.8238,30.8372,7300.0
2007-09-18 11:40:00,46.08,46.09,46.06,46.08,6200.0,30.8439,30.8506,30.8305,30.8439,6200.0
2007-09-18 11:45:00,46.08,46.1,46.07,46.08,5000.0,30.8439,30.8573,30.8372,30.8439,5000.0
2007-09-18 11:50:00,46.08,46.1,46.07,46.07,16700.0,30.8439,30.8573,30.8372,30.8372,16700.0
2007-09-18 11:55:00,46.09,46.09,45.97,45.97,11000.0,30.8506,30.8506,30.7702,30.7702,11000.0
2007-09-18 12:00:00,45.97,45.99,45.96,45.97,9500.0,30.7702,30.7836,30.7635,30.7702,9500.0
2007-09-18 12:05:00,45.96,45.97,45.93,45.97,16100.0,30.7635,30.7702,30.7435,30.7702,16100.0
2007-09-18 12:10:00,45.97,45.98,45.92,45.92,10800.0,30.7702,30.7769,30.7368,30.7368,10800.0
2007-09-18 12:15:00,45.94,46.02,45.91,46.02,27200.0,30.7502,30.8037,30.7301,30.8037,27200.0
2007-09-18 12:20:00,46.02,46.03,46.01,46.03,5600.0,30.8037,30.8104,30.797,30.8104,5600.0
2007-09-18 12:25:00,46.02,46.03,45.99,45.99,7400.0,30.8037,30.8104,30.7836,30.7836,7400.0
2007-09-18 12:30:00,45.99,45.99,45.96,45.99,11400.0,30.7836,30.7836,30.7635,30.7836,11400.0
2007-09-18 12:35:00,45.99,46.02,45.98,46.01,9300.0,30.7836,30.8037,30.7769,30.797,9300.0
2007-09-18 12:40:00,46.01,46.02,45.98,46.01,10800.0,30.797,30.8037,30.7769,30.797,10800.0
2007-09-18 12:45:00,46.01,46.01,45.99,46.0,13600.0,30.797,30.797,30.7836,30.7903,13600.0
2007-09-18 12:50:00,46.0,46.01,45.98,46.0,17700.0,30.7903,30.797,30.7769,30.7903,17700.0
2007-09-18 12:55:00,45.99,46.0,45.95,45.96,12700.0,30.7836,30.7903,30.7569,30.7635,12700.0
2007-09-18 13:00:00,45.96,45.98,45.95,45.95,10700.0,30.7635,30.7769,30.7569,30.7569,10700.0
2007-09-18 13:05:00,45.95,45.97,45.94,45.95,18600.0,30.7569,30.7702,30.7502,30.7569,18600.0
2007-09-18 13:10:00,45.95,45.97,45.94,45.96,14600.0,30.7569,30.7702,30.7502,30.7635,14600.0
2007-09-18 13:15:00,45.97,46.01,45.97,46.0,13000.0,30.7702,30.797,30.7702,30.7903,13000.0
2007-09-18 13:20:00,46.01,46.02,45.98,45.98,6300.0,30.797,30.8037,30.7769,30.7769,6300.0
2007-09-18 13:25:00,45.98,46.01,45.98,45.99,10500.0,30.7769,30.797,30.7769,30.7836,10500.0
2007-09-18 13:30:00,45.97,45.99,45.96,45.99,10900.0,30.7702,30.7836,30.7635,30.7836,10900.0
2007-09-18 13:35:00,46.0,46.02,46.0,46.01,9000.0,30.7903,30.8037,30.7903,30.797,9000.0
2007-09-18 13:40:00,46.01,46.04,46.01,46.01,8400.0,30.797,30.8171,30.797,30.797,8400.0
2007-09-18 13:45:00,46.01,46.02,46.0,46.0,14200.0,30.797,30.8037,30.7903,30.7903,14200.0
2007-09-18 13:50:00,46.0,46.07,45.99,46.06,14700.0,30.7903,30.8372,30.7836,30.8305,14700.0
2007-09-18 13:55:00,46.07,46.1,46.06,46.09,11200.0,30.8372,30.8573,30.8305,30.8506,11200.0
2007-09-18 14:00:00,46.11,46.14,46.08,46.1,13800.0,30.864,30.884,30.8439,30.8573,13800.0
2007-09-18 14:05:00,46.09,46.09,46.03,46.04,15100.0,30.8506,30.8506,30.8104,30.8171,15100.0
2007-09-18 14:10:00,46.04,46.05,45.93,46.03,47700.0,30.8171,30.8238,30.7435,30.8104,47700.0
2007-09-18 14:15:00,46.03,47.0,46.02,46.74,116400.0,30.8104,31.4597,30.8037,31.2856,116400.0
2007-09-18 14:20:00,46.67,46.96,46.53,46.55,71300.0,31.2388,31.4329,31.1451,31.1585,71300.0
2007-09-18 14:25:00,46.56,46.7,46.41,46.62,52800.0,31.1652,31.2589,31.0648,31.2053,52800.0
2007-09-18 14:30:00,46.63,46.8,46.63,46.76,57800.0,31.212,31.3258,31.212,31.299,57800.0
2007-09-18 14:35:00,46.76,46.78,46.5,46.66,80800.0,31.299,31.3124,31.125,31.2321,80800.0
2007-09-18 14:40:00,46.67,46.7,46.48,46.55,52400.0,31.2388,31.2589,31.1116,31.1585,52400.0
2007-09-18 14:45:00,46.54,46.63,46.53,46.59,44100.0,31.1518,31.212,31.1451,31.1852,44100.0
2007-09-18 14:50:00,46.58,46.6,46.49,46.49,104300.0,31.1785,31.1919,31.1183,31.1183,104300.0
2007-09-18 14:55:00,46.5,46.53,46.47,46.53,45100.0,31.125,31.1451,31.1049,31.1451,45100.0
2007-09-18 15:00:00,46.52,46.53,46.45,46.47,38600.0,31.1384,31.1451,31.0915,31.1049,38600.0
2007-09-18 15:05:00,46.49,46.6,46.49,46.54,47300.0,31.1183,31.1919,31.1183,31.1518,47300.0
2007-09-18 15:10:00,46.54,46.65,46.49,46.61,102500.0,31.1518,31.2254,31.1183,31.1986,102500.0
2007-09-18 15:15:00,46.59,46.68,46.52,46.68,54900.0,31.1852,31.2455,31.1384,31.2455,54900.0
2007-09-18 15:20:00,46.68,46.71,46.61,46.67,34500.0,31.2455,31.2656,31.1986,31.2388,34500.0
2007-09-18 15:25:00,46.7,46.76,46.66,46.71,50700.0,31.2589,31.299,31.2321,31.2656,50700.0
2007-09-18 15:30:00,46.75,46.76,46.68,46.74,39800.0,31.2923,31.299,31.2455,31.2856,39800.0
2007-09-18 15:35:00,46.74,46.76,46.68,46.72,34600.0,31.2856,31.299,31.2455,31.2723,34600.0
2007-09-18 15:40:00,46.71,46.91,46.7,46.8,73000.0,31.2656,31.3994,31.2589,31.3258,73000.0
2007-09-18 15:45:00,46.81,46.89,46.73,46.88,91600.0,31.3325,31.386,31.279,31.3794,91600.0
2007-09-18 15:50:00,46.89,46.9,46.69,46.71,55200.0,31.386,31.3927,31.2522,31.2656,55200.0
2007-09-18 15:55:00,46.7,46.94,46.7,46.93,106700.0,31.2589,31.4195,31.2589,31.4128,106700.0
2007-09-19 09:30:00,47.39,47.39,47.15,47.16,54000.0,31.7207,31.7207,31.5601,31.5668,54000.0
2007-09-19 09:35:00,47.21,47.3,47.18,47.18,15600.0,31.6002,31.6605,31.5802,31.5802,15600.0
2007-09-19 09:40:00,47.19,47.33,47.17,47.24,22700.0,31.5869,31.6806,31.5735,31.6203,22700.0
2007-09-19 09:45:00,47.26,47.43,47.21,47.4,28100.0,31.6337,31.7475,31.6002,31.7274,28100.0
2007-09-19 09:50:00,47.4,47.45,47.36,47.41,13200.0,31.7274,31.7609,31.7006,31.7341,13200.0
2007-09-19 09:55:00,47.4,47.4,47.3,47.34,11600.0,31.7274,31.7274,31.6605,31.6873,11600.0
2007-09-19 10:00:00,47.34,47.34,47.23,47.27,33400.0,31.6873,31.6873,31.6136,31.6404,33400.0
2007-09-19 10:05:00,47.27,47.28,47.19,47.19,26400.0,31.6404,31.6471,31.5869,31.5869,26400.0
2007-09-19 10:10:00,47.22,47.29,47.2,47.29,25100.0,31.6069,31.6538,31.5935,31.6538,25100.0
2007-09-19 10:15:00,47.28,47.41,47.24,47.4,26600.0,31.6471,31.7341,31.6203,31.7274,26600.0
2007-09-19 10:20:00,47.41,47.43,47.35,47.35,36600.0,31.7341,31.7475,31.694,31.694,36600.0
2007-09-19 10:25:00,47.36,47.41,47.36,47.41,14500.0,31.7006,31.7341,31.7006,31.7341,14500.0
2007-09-19 10:30:00,47.4,47.43,47.38,47.42,24000.0,31.7274,31.7475,31.714,31.7408,24000.0
2007-09-19 10:35:00,47.42,47.45,47.41,47.44,13000.0,31.7408,31.7609,31.7341,31.7542,13000.0
2007-09-19 10:40:00,47.44,47.5,47.43,47.49,29800.0,31.7542,31.7944,31.7475,31.7877,29800.0
2007-09-19 10:45:00,47.49,47.61,47.49,47.61,35500.0,31.7877,31.868,31.7877,31.868,35500.0
2007-09-19 10:50:00,47.61,47.73,47.6,47.68,35300.0,31.868,31.9483,31.8613,31.9148,35300.0
2007-09-19 10:55:00,47.71,47.71,47.54,47.56,42300.0,31.9349,31.9349,31.8211,31.8345,42300.0
2007-09-19 11:00:00,47.56,47.69,47.56,47.66,64600.0,31.8345,31.9215,31.8345,31.9015,64600.0
2007-09-19 11:05:00,47.64,47.67,47.5,47.5,52000.0,31.8881,31.9081,31.7944,31.7944,52000.0
2007-09-19 11:10:00,47.52,47.53,47.45,47.5,29500.0,31.8077,31.8144,31.7609,31.7944,29500.0
2007-09-19 11:15:00,47.5,47.65,47.49,47.63,49900.0,31.7944,31.8948,31.7877,31.8814,49900.0
2007-09-19 11:20:00,47.61,47.62,47.59,47.62,15600.0,31.868,31.8747,31.8546,31.8747,15600.0
2007-09-19 11:25:00,47.61,47.62,47.57,47.59,23100.0,31.868,31.8747,31.8412,31.8546,23100.0
2007-09-19 11:30:00,47.59,47.61,47.52,47.56,26900.0,31.8546,31.868,31.8077,31.8345,26900.0
2007-09-19 11:35:00,47.55,47.56,47.5,47.54,31200.0,31.8278,31.8345,31.7944,31.8211,31200.0
2007-09-19 11:40:00,47.54,47.57,47.52,47.53,26900.0,31.8211,31.8412,31.8077,31.8144,26900.0
2007-09-19 11:45:00,47.54,47.59,47.5,47.5,29700.0,31.8211,31.8546,31.7944,31.7944,29700.0
2007-09-19 11:50:00,47.5,47.53,47.48,47.51,50100.0,31.7944,31.8144,31.781,31.801,50100.0
2007-09-19 11:55:00,47.51,47.58,47.51,47.56,22300.0,31.801,31.8479,31.801,31.8345,22300.0
2007-09-19 12:00:00,47.57,47.58,47.53,47.55,19300.0,31.8412,31.8479,31.8144,31.8278,19300.0
2007-09-19 12:05:00,47.55,47.6,47.54,47.56,30100.0,31.8278,31.8613,31.8211,31.8345,30100.0
2007-09-19 12:10:00,47.55,47.55,47.51,47.53,14600.0,31.8278,31.8278,31.801,31.8144,14600.0
2007-09-19 12:15:00,47.54,47.56,47.52,47.54,14100.0,31.8211,31.8345,31.8077,31.8211,14100.0
2007-09-19 12:20:00,47.54,47.54,47.5,47.53,12400.0,31.8211,31.8211,31.7944,31.8144,12400.0
2007-09-19 12:25:00,47.53,47.61,47.53,47.61,34100.0,31.8144,31.868,31.8144,31.868,34100.0
2007-09-19 12:30:00,47.6,47.67,47.58,47.58,32800.0,31.8613,31.9081,31.8479,31.8479,32800.0
2007-09-19 12:35:00,47.6,47.61,47.53,47.55,20100.0,31.8613,31.868,31.8144,31.8278,20100.0
2007-09-19 12:40:00,47.53,47.55,47.52,47.54,12200.0,31.8144,31.8278,31.8077,31.8211,12200.0
2007-09-19 12:45:00,47.55,47.6,47.54,47.6,11400.0,31.8278,31.8613,31.8211,31.8613,11400.0
2007-09-19 12:50:00,47.6,47.62,47.58,47.62,6900.0,31.8613,31.8747,31.8479,31.8747,6900.0
2007-09-19 12:55:00,47.62,47.72,47.6,47.7,18100.0,31.8747,31.9416,31.8613,31.9282,18100.0
2007-09-19 13:00:00,47.68,47.7,47.56,47.6,18300.0,31.9148,31.9282,31.8345,31.8613,18300.0
2007-09-19 13:05:00,47.59,47.61,47.56,47.57,10900.0,31.8546,31.868,31.8345,31.8412,10900.0
2007-09-19 13:10:00,47.57,47.61,47.56,47.57,16800.0,31.8412,31.868,31.8345,31.8412,16800.0
2007-09-19 13:15:00,47.59,47.69,47.58,47.63,16100.0,31.8546,31.9215,31.8479,31.8814,16100.0
2007-09-19 13:20:00,47.64,47.69,47.63,47.65,14300.0,31.8881,31.9215,31.8814,31.8948,14300.0
2007-09-19 13:25:00,47.65,47.68,47.64,47.67,7900.0,31.8948,31.9148,31.8881,31.9081,7900.0
2007-09-19 13:30:00,47.66,47.67,47.62,47.66,16100.0,31.9015,31.9081,31.8747,31.9015,16100.0
2007-09-19 13:35:00,47.66,47.75,47.66,47.73,17600.0,31.9015,31.9617,31.9015,31.9483,17600.0
2007-09-19 13:40:00,47.73,47.78,47.69,47.76,16300.0,31.9483,31.9818,31.9215,31.9684,16300.0
2007-09-19 13:45:00,47.77,47.84,47.73,47.82,33800.0,31.9751,32.0219,31.9483,32.0085,33800.0
2007-09-19 13:50:00,47.82,47.84,47.79,47.83,15500.0,32.0085,32.0219,31.9885,32.0152,15500.0
2007-09-19 13:55:00,47.84,47.85,47.82,47.82,21100.0,32.0219,32.0286,32.0085,32.0085,21100.0
2007-09-19 14:00:00,47.83,47.87,47.78,47.78,28900.0,32.0152,32.042,31.9818,31.9818,28900.0
2007-09-19 14:05:00,47.78,47.79,47.72,47.72,20800.0,31.9818,31.9885,31.9416,31.9416,20800.0
2007-09-19 14:10:00,47.73,47.75,47.7,47.74,24800.0,31.9483,31.9617,31.9282,31.955,24800.0
2007-09-19 14:15:00,47.74,47.75,47.59,47.65,32800.0,31.955,31.9617,31.8546,31.8948,32800.0
2007-09-19 14:20:00,47.64,47.67,47.6,47.61,15000.0,31.8881,31.9081,31.8613,31.868,15000.0
2007-09-19 14:25:00,47.62,47.72,47.61,47.69,28700.0,31.8747,31.9416,31.868,31.9215,28700.0
2007-09-19 14:30:00,47.67,47.74,47.67,47.73,21000.0,31.9081,31.955,31.9081,31.9483,21000.0
2007-09-19 14:35:00,47.73,47.73,47.69,47.71,13600.0,31.9483,31.9483,31.9215,31.9349,13600.0
2007-09-19 14:40:00,47.72,47.75,47.69,47.73,23000.0,31.9416,31.9617,31.9215,31.9483,23000.0
2007-09-19 14:45:00,47.73,47.75,47.72,47.74,10800.0,31.9483,31.9617,31.9416,31.955,10800.0
2007-09-19 14:50:00,47.73,47.83,47.72,47.83,20600.0,31.9483,32.0152,31.9416,32.0152,20600.0
2007-09-19 14:55:00,47.83,47.91,47.82,47.9,23900.0,32.0152,32.0688,32.0085,32.0621,23900.0
2007-09-19 15:00:00,47.9,47.95,47.89,47.91,24100.0,32.0621,32.0956,32.0554,32.0688,24100.0
2007-09-19 15:05:00,47.91,47.92,47.85,47.89,23600.0,32.0688,32.0755,32.0286,32.0554,23600.0
2007-09-19 15:10:00,47.88,47.94,47.85,47.94,19900.0,32.0487,32.0889,32.0286,32.0889,19900.0
2007-09-19 15:15:00,47.95,48.04,47.95,48.02,36600.0,32.0956,32.1558,32.0956,32.1424,36600.0
2007-09-19 15:20:00,48.02,48.03,47.98,48.0,33700.0,32.1424,32.1491,32.1156,32.129,33700.0
2007-09-19 15:25:00,48.0,48.06,47.98,47.99,41600.0,32.129,32.1692,32.1156,32.1223,41600.0
2007-09-19 15:30:00,47.98,48.02,47.95,48.01,33400.0,32.1156,32.1424,32.0956,32.1357,33400.0
2007-09-19 15:35:00,48.01,48.02,47.97,47.97,38300.0,32.1357,32.1424,32.109,32.109,38300.0
2007-09-19 15:40:00,47.98,47.99,47.96,47.98,40200.0,32.1156,32.1223,32.1023,32.1156,40200.0
2007-09-19 15:45:00,47.98,47.99,47.73,47.73,55700.0,32.1156,32.1223,31.9483,31.9483,55700.0
2007-09-19 15:50:00,47.73,47.8,47.7,47.8,60200.0,31.9483,31.9952,31.9282,31.9952,60200.0
2007-09-19 15:55:00,47.8,47.99,47.8,47.95,90900.0,31.9952,32.1223,31.9952,32.0956,90900.0
2007-09-20 09:30:00,47.39,48.06,47.35,47.81,28800.0,31.7207,32.1692,31.694,32.0019,28800.0
2007-09-20 09:35:00,47.8,47.88,47.79,47.86,18600.0,31.9952,32.0487,31.9885,32.0353,18600.0
2007-09-20 09:40:00,47.86,47.98,47.81,47.89,26500.0,32.0353,32.1156,32.0019,32.0554,26500.0
2007-09-20 09:45:00,47.87,47.91,47.85,47.87,16300.0,32.042,32.0688,32.0286,32.042,16300.0
2007-09-20 09:50:00,47.87,47.91,47.84,47.85,21100.0,32.042,32.0688,32.0219,32.0286,21100.0
2007-09-20 09:55:00,47.84,47.95,47.76,47.88,20600.0,32.0219,32.0956,31.9684,32.0487,20600.0
2007-09-20 10:00:00,47.86,47.94,47.84,47.93,24900.0,32.0353,32.0889,32.0219,32.0822,24900.0
2007-09-20 10:05:00,47.93,48.01,47.93,47.98,24000.0,32.0822,32.1357,32.0822,32.1156,24000.0
2007-09-20 10:10:00,47.98,48.08,47.97,48.05,19000.0,32.1156,32.1826,32.109,32.1625,19000.0
2007-09-20 10:15:00,48.05,48.05,47.88,47.89,22900.0,32.1625,32.1625,32.0487,32.0554,22900.0
2007-09-20 10:20:00,47.88,47.94,47.87,47.9,21800.0,32.0487,32.0889,32.042,32.0621,21800.0
2007-09-20 10:25:00,47.9,47.97,47.88,47.9,15500.0,32.0621,32.109,32.0487,32.0621,15500.0
2007-09-20 10:30:00,47.89,47.91,47.87,47.9,12400.0,32.0554,32.0688,32.042,32.0621,12400.0
2007-09-20 10:35:00,47.9,47.9,47.87,47.89,20700.0,32.0621,32.0621,32.042,32.0554,20700.0
2007-09-20 10:40:00,47.89,47.91,47.87,47.9,12400.0,32.0554,32.0688,32.042,32.0621,12400.0
2007-09-20 10:45:00,47.92,47.92,47.82,47.83,22300.0,32.0755,32.0755,32.0085,32.0152,22300.0
2007-09-20 10:50:00,47.84,47.9,47.81,47.88,21500.0,32.0219,32.0621,32.0019,32.0487,21500.0
2007-09-20 10:55:00,47.87,47.88,47.81,47.81,9200.0,32.042,32.0487,32.0019,32.0019,9200.0
2007-09-20 11:00:00,47.81,47.83,47.79,47.81,8300.0,32.0019,32.0152,31.9885,32.0019,8300.0
2007-09-20 11:05:00,47.8,47.87,47.79,47.86,11300.0,31.9952,32.042,31.9885,32.0353,11300.0
2007-09-20 11:10:00,47.86,47.86,47.75,47.76,14600.0,32.0353,32.0353,31.9617,31.9684,14600.0
2007-09-20 11:15:00,47.76,47.8,47.74,47.74,14000.0,31.9684,31.9952,31.955,31.955,14000.0
2007-09-20 11:20:00,47.71,47.72,47.66,47.66,10300.0,31.9349,31.9416,31.9015,31.9015,10300.0
2007-09-20 11:25:00,47.67,47.71,47.63,47.69,22400.0,31.9081,31.9349,31.8814,31.9215,22400.0
2007-09-20 11:30:00,47.69,47.77,47.67,47.72,20200.0,31.9215,31.9751,31.9081,31.9416,20200.0
2007-09-20 11:35:00,47.73,47.75,47.71,47.71,12200.0,31.9483,31.9617,31.9349,31.9349,12200.0
2007-09-20 11:40:00,47.72,47.76,47.72,47.76,8000.0,31.9416,31.9684,31.9416,31.9684,8000.0
2007-09-20 11:45:00,47.74,47.77,47.72,47.76,7300.0,31.955,31.9751,31.9416,31.9684,7300.0
2007-09-20 11:50:00,47.75,47.82,47.74,47.82,13400.0,31.9617,32.0085,31.955,32.0085,13400.0
2007-09-20 11:55:00,47.81,47.84,47.81,47.83,4300.0,32.0019,32.0219,32.0019,32.0152,4300.0
2007-09-20 12:00:00,47.83,47.91,47.81,47.91,19100.0,32.0152,32.0688,32.0019,32.0688,19100.0
2007-09-20 12:05:00,47.9,47.9,47.85,47.86,12900.0,32.0621,32.0621,32.0286,32.0353,12900.0
2007-09-20 12:10:00,47.86,47.87,47.75,47.78,25900.0,32.0353,32.042,31.9617,31.9818,25900.0
2007-09-20 12:15:00,47.77,47.78,47.7,47.75,29100.0,31.9751,31.9818,31.9282,31.9617,29100.0
2007-09-20 12:20:00,47.74,47.8,47.74,47.79,17300.0,31.955,31.9952,31.955,31.9885,17300.0
2007-09-20 12:25:00,47.79,47.8,47.68,47.72,21600.0,31.9885,31.9952,31.9148,31.9416,21600.0
2007-09-20 12:30:00,47.72,47.72,47.68,47.68,13100.0,31.9416,31.9416,31.9148,31.9148,13100.0
2007-09-20 12:35:00,47.68,47.7,47.65,47.66,14000.0,31.9148,31.9282,31.8948,31.9015,14000.0
2007-09-20 12:40:00,47.65,47.66,47.56,47.56,13600.0,31.8948,31.9015,31.8345,31.8345,13600.0
2007-09-20 12:45:00,47.57,47.62,47.55,47.61,16900.0,31.8412,31.8747,31.8278,31.868,16900.0
2007-09-20 12:50:00,47.6,47.68,47.59,47.68,20500.0,31.8613,31.9148,31.8546,31.9148,20500.0
2007-09-20 12:55:00,47.67,47.72,47.67,47.72,14900.0,31.9081,31.9416,31.9081,31.9416,14900.0
2007-09-20 13:00:00,47.72,47.85,47.7,47.83,31900.0,31.9416,32.0286,31.9282,32.0152,31900.0
2007-09-20 13:05:00,47.84,47.88,47.75,47.75,25300.0,32.0219,32.0487,31.9617,31.9617,25300.0
2007-09-20 13:10:00,47.75,47.77,47.74,47.76,12300.0,31.9617,31.9751,31.955,31.9684,12300.0
2007-09-20 13:15:00,47.75,47.77,47.73,47.77,13600.0,31.9617,31.9751,31.9483,31.9751,13600.0
2007-09-20 13:20:00,47.76,47.77,47.71,47.72,12900.0,31.9684,31.9751,31.9349,31.9416,12900.0
2007-09-20 13:25:00,47.74,47.74,47.68,47.71,12100.0,31.955,31.955,31.9148,31.9349,12100.0
2007-09-20 13:30:00,47.72,47.77,47.71,47.76,8900.0,31.9416,31.9751,31.9349,31.9684,8900.0
2007-09-20 13:35:00,47.77,47.79,47.68,47.78,22900.0,31.9751,31.9885,31.9148,31.9818,22900.0
2007-09-20 13:40:00,47.78,47.82,47.78,47.81,11200.0,31.9818,32.0085,31.9818,32.0019,11200.0
2007-09-20 13:45:00,47.8,47.92,47.8,47.9,35500.0,31.9952,32.0755,31.9952,32.0621,35500.0
2007-09-20 13:50:00,47.9,47.91,47.86,47.88,11600.0,32.0621,32.0688,32.0353,32.0487,11600.0
2007-09-20 13:55:00,47.87,47.87,47.76,47.78,23700.0,32.042,32.042,31.9684,31.9818,23700.0
2007-09-20 14:00:00,47.78,47.86,47.78,47.82,12700.0,31.9818,32.0353,31.9818,32.0085,12700.0
2007-09-20 14:05:00,47.81,47.83,47.73,47.75,14500.0,32.0019,32.0152,31.9483,31.9617,14500.0
2007-09-20 14:10:00,47.75,47.8,47.73,47.73,13400.0,31.9617,31.9952,31.9483,31.9483,13400.0
2007-09-20 14:15:00,47.72,47.79,47.7,47.75,16900.0,31.9416,31.9885,31.9282,31.9617,16900.0
2007-09-20 14:20:00,47.75,47.76,47.73,47.74,13900.0,31.9617,31.9684,31.9483,31.955,13900.0
2007-09-20 14:25:00,47.75,47.75,47.65,47.67,23000.0,31.9617,31.9617,31.8948,31.9081,23000.0
2007-09-20 14:30:00,47.66,47.69,47.65,47.65,15200.0,31.9015,31.9215,31.8948,31.8948,15200.0
2007-09-20 14:35:00,47.65,47.7,47.59,47.7,41300.0,31.8948,31.9282,31.8546,31.9282,41300.0
2007-09-20 14:40:00,47.7,47.76,47.7,47.72,26000.0,31.9282,31.9684,31.9282,31.9416,26000.0
2007-09-20 14:45:00,47.71,47.71,47.57,47.59,28400.0,31.9349,31.9349,31.8412,31.8546,28400.0
2007-09-20 14:50:00,47.58,47.6,47.55,47.58,20900.0,31.8479,31.8613,31.8278,31.8479,20900.0
2007-09-20 14:55:00,47.6,47.63,47.57,47.58,22500.0,31.8613,31.8814,31.8412,31.8479,22500.0
2007-09-20 15:00:00,47.57,47.58,47.47,47.51,34100.0,31.8412,31.8479,31.7743,31.801,34100.0
2007-09-20 15:05:00,47.5,47.52,47.49,47.51,23200.0,31.7944,31.8077,31.7877,31.801,23200.0
2007-09-20 15:10:00,47.51,47.6,47.49,47.58,26800.0,31.801,31.8613,31.7877,31.8479,26800.0
2007-09-20 15:15:00,47.58,47.63,47.57,47.63,23800.0,31.8479,31.8814,31.8412,31.8814,23800.0
2007-09-20 15:20:00,47.63,47.64,47.58,47.59,16400.0,31.8814,31.8881,31.8479,31.8546,16400.0
2007-09-20 15:25:00,47.58,47.6,47.55,47.55,26500.0,31.8479,31.8613,31.8278,31.8278,26500.0
2007-09-20 15:30:00,47.56,47.57,47.46,47.5,37100.0,31.8345,31.8412,31.7676,31.7944,37100.0
2007-09-20 15:35:00,47.51,47.52,47.4,47.45,45200.0,31.801,31.8077,31.7274,31.7609,45200.0
2007-09-20 15:40:00,47.46,47.55,47.44,47.52,67700.0,31.7676,31.8278,31.7542,31.8077,67700.0
2007-09-20 15:45:00,47.53,47.54,47.48,47.53,37800.0,31.8144,31.8211,31.781,31.8144,37800.0
2007-09-20 15:50:00,47.53,47.55,47.52,47.54,39300.0,31.8144,31.8278,31.8077,31.8211,39300.0
2007-09-20 15:55:00,47.55,47.55,47.43,47.45,71100.0,31.8278,31.8278,31.7475,31.7609,71100.0
2007-09-21 09:30:00,48.0,48.28,47.79,48.13,615800.0,32.129,32.3165,31.9885,32.216,615800.0
2007-09-21 09:35:00,48.13,48.21,47.98,48.18,63000.0,32.216,32.2696,32.1156,32.2495,63000.0
2007-09-21 09:40:00,48.18,48.21,48.1,48.11,16000.0,32.2495,32.2696,32.196,32.2027,16000.0
2007-09-21 09:45:00,48.11,48.11,48.01,48.01,29600.0,32.2027,32.2027,32.1357,32.1357,29600.0
2007-09-21 09:50:00,48.03,48.09,48.0,48.08,28000.0,32.1491,32.1893,32.129,32.1826,28000.0
2007-09-21 09:55:00,48.08,48.08,47.97,48.03,44100.0,32.1826,32.1826,32.109,32.1491,44100.0
2007-09-21 10:00:00,48.04,48.06,48.0,48.05,29100.0,32.1558,32.1692,32.129,32.1625,29100.0
2007-09-21 10:05:00,48.02,48.07,48.0,48.04,16700.0,32.1424,32.1759,32.129,32.1558,16700.0
2007-09-21 10:10:00,48.01,48.07,48.01,48.04,9400.0,32.1357,32.1759,32.1357,32.1558,9400.0
2007-09-21 10:15:00,48.05,48.07,48.0,48.0,28500.0,32.1625,32.1759,32.129,32.129,28500.0
2007-09-21 10:20:00,48.0,48.06,48.0,48.03,16300.0,32.129,32.1692,32.129,32.1491,16300.0
2007-09-21 10:25:00,48.03,48.04,48.0,48.02,31500.0,32.1491,32.1558,32.129,32.1424,31500.0
2007-09-21 10:30:00,48.0,48.03,47.97,48.02,31500.0,32.129,32.1491,32.109,32.1424,31500.0
2007-09-21 10:35:00,48.02,48.04,47.96,48.0,43300.0,32.1424,32.1558,32.1023,32.129,43300.0
2007-09-21 10:40:00,48.0,48.02,47.95,47.95,19800.0,32.129,32.1424,32.0956,32.0956,19800.0
2007-09-21 10:45:00,47.95,47.99,47.94,47.99,22200.0,32.0956,32.1223,32.0889,32.1223,22200.0
2007-09-21 10:50:00,47.97,48.0,47.95,47.99,29100.0,32.109,32.129,32.0956,32.1223,29100.0
2007-09-21 10:55:00,47.99,48.01,47.97,48.0,38200.0,32.1223,32.1357,32.109,32.129,38200.0
2007-09-21 11:00:00,48.0,48.07,48.0,48.06,22800.0,32.129,32.1759,32.129,32.1692,22800.0
2007-09-21 11:05:00,48.03,48.12,48.03,48.09,12600.0,32.1491,32.2094,32.1491,32.1893,12600.0
2007-09-21 11:10:00,48.1,48.12,48.09,48.1,9000.0,32.196,32.2094,32.1893,32.196,9000.0
2007-09-21 11:15:00,48.11,48.13,48.05,48.07,11100.0,32.2027,32.216,32.1625,32.1759,11100.0
2007-09-21 11:20:00,48.05,48.11,48.03,48.04,37300.0,32.1625,32.2027,32.1491,32.1558,37300.0
2007-09-21 11:25:00,48.05,48.08,48.04,48.07,13000.0,32.1625,32.1826,32.1558,32.1759,13000.0
2007-09-21 11:30:00,48.07,48.13,48.07,48.13,36100.0,32.1759,32.216,32.1759,32.216,36100.0
2007-09-21 11:35:00,48.13,48.13,48.11,48.11,8300.0,32.216,32.216,32.2027,32.2027,8300.0
2007-09-21 11:40:00,48.11,48.13,48.1,48.12,11900.0,32.2027,32.216,32.196,32.2094,11900.0
2007-09-21 11:45:00,48.11,48.13,48.11,48.12,13100.0,32.2027,32.216,32.2027,32.2094,13100.0
2007-09-21 11:50:00,48.13,48.15,48.12,48.14,8400.0,32.216,32.2294,32.2094,32.2227,8400.0
2007-09-21 11:55:00,48.15,48.17,48.14,48.16,36000.0,32.2294,32.2428,32.2227,32.2361,36000.0
2007-09-21 12:00:00,48.17,48.17,48.13,48.15,13900.0,32.2428,32.2428,32.216,32.2294,13900.0
2007-09-21 12:05:00,48.14,48.2,48.14,48.17,12400.0,32.2227,32.2629,32.2227,32.2428,12400.0
2007-09-21 12:10:00,48.16,48.19,48.15,48.19,9900.0,32.2361,32.2562,32.2294,32.2562,9900.0
2007-09-21 12:15:00,48.17,48.2,48.17,48.2,6400.0,32.2428,32.2629,32.2428,32.2629,6400.0
2007-09-21 12:20:00,48.2,48.22,48.17,48.18,11300.0,32.2629,32.2763,32.2428,32.2495,11300.0
2007-09-21 12:25:00,48.17,48.19,48.16,48.18,4000.0,32.2428,32.2562,32.2361,32.2495,4000.0
2007-09-21 12:30:00,48.19,48.25,48.18,48.22,17000.0,32.2562,32.2964,32.2495,32.2763,17000.0
2007-09-21 12:35:00,48.23,48.25,48.21,48.24,6800.0,32.283,32.2964,32.2696,32.2897,6800.0
2007-09-21 12:40:00,48.24,48.25,48.24,48.25,7900.0,32.2897,32.2964,32.2897,32.2964,7900.0
2007-09-21 12:45:00,48.26,48.28,48.24,48.26,14400.0,32.3031,32.3165,32.2897,32.3031,14400.0
2007-09-21 12:50:00,48.25,48.26,48.25,48.25,12100.0,32.2964,32.3031,32.2964,32.2964,12100.0
2007-09-21 12:55:00,48.25,48.27,48.24,48.26,9100.0,32.2964,32.3098,32.2897,32.3031,9100.0
2007-09-21 13:00:00,48.26,48.29,48.26,48.28,14000.0,32.3031,32.3231,32.3031,32.3165,14000.0
2007-09-21 13:05:00,48.28,48.28,48.25,48.25,10000.0,32.3165,32.3165,32.2964,32.2964,10000.0
2007-09-21 13:10:00,48.25,48.28,48.25,48.27,19200.0,32.2964,32.3165,32.2964,32.3098,19200.0
2007-09-21 13:15:00,48.26,48.26,48.23,48.25,42500.0,32.3031,32.3031,32.283,32.2964,42500.0
2007-09-21 13:20:00,48.26,48.3,48.25,48.28,24300.0,32.3031,32.3298,32.2964,32.3165,24300.0
2007-09-21 13:25:00,48.3,48.3,48.25,48.26,12600.0,32.3298,32.3298,32.2964,32.3031,12600.0
2007-09-21 13:30:00,48.25,48.26,48.24,48.25,10300.0,32.2964,32.3031,32.2897,32.2964,10300.0
2007-09-21 13:35:00,48.25,48.27,48.24,48.26,14300.0,32.2964,32.3098,32.2897,32.3031,14300.0
2007-09-21 13:40:00,48.25,48.26,48.24,48.25,11100.0,32.2964,32.3031,32.2897,32.2964,11100.0
2007-09-21 13:45:00,48.25,48.26,48.24,48.25,18300.0,32.2964,32.3031,32.2897,32.2964,18300.0
2007-09-21 13:50:00,48.25,48.27,48.24,48.27,21900.0,32.2964,32.3098,32.2897,32.3098,21900.0
2007-09-21 13:55:00,48.27,48.32,47.43,48.25,47500.0,32.3098,32.3432,31.7475,32.2964,47500.0
2007-09-21 14:00:00,48.25,48.28,48.24,48.26,23500.0,32.2964,32.3165,32.2897,32.3031,23500.0
2007-09-21 14:05:00,48.25,48.27,48.24,48.25,9500.0,32.2964,32.3098,32.2897,32.2964,9500.0
2007-09-21 14:10:00,48.25,48.26,48.24,48.25,39900.0,32.2964,32.3031,32.2897,32.2964,39900.0
2007-09-21 14:15:00,48.25,48.29,48.22,48.26,20100.0,32.2964,32.3231,32.2763,32.3031,20100.0
2007-09-21 14:20:00,48.25,48.26,48.24,48.25,8100.0,32.2964,32.3031,32.2897,32.2964,8100.0
2007-09-21 14:25:00,48.25,48.26,48.18,48.18,21000.0,32.2964,32.3031,32.2495,32.2495,21000.0
2007-09-21 14:30:00,48.2,48.23,48.19,48.22,6200.0,32.2629,32.283,32.2562,32.2763,6200.0
2007-09-21 14:35:00,48.22,48.22,48.15,48.15,15400.0,32.2763,32.2763,32.2294,32.2294,15400.0
2007-09-21 14:40:00,48.16,48.17,48.09,48.12,47400.0,32.2361,32.2428,32.1893,32.2094,47400.0
2007-09-21 14:45:00,48.13,48.21,48.13,48.19,19000.0,32.216,32.2696,32.216,32.2562,19000.0
2007-09-21 14:50:00,48.19,48.2,48.15,48.18,12400.0,32.2562,32.2629,32.2294,32.2495,12400.0
2007-09-21 14:55:00,48.19,48.19,48.15,48.15,14200.0,32.2562,32.2562,32.2294,32.2294,14200.0
2007-09-21 15:00:00,48.15,48.21,48.15,48.21,22700.0,32.2294,32.2696,32.2294,32.2696,22700.0
2007-09-21 15:05:00,48.19,48.22,48.16,48.19,16500.0,32.2562,32.2763,32.2361,32.2562,16500.0
2007-09-21 15:10:00,48.19,48.25,48.17,48.22,10200.0,32.2562,32.2964,32.2428,32.2763,10200.0
2007-09-21 15:15:00,48.23,48.24,48.15,48.17,17400.0,32.283,32.2897,32.2294,32.2428,17400.0
2007-09-21 15:20:00,48.17,48.17,48.15,48.16,24600.0,32.2428,32.2428,32.2294,32.2361,24600.0
2007-09-21 15:25:00,48.16,48.17,48.1,48.15,18900.0,32.2361,32.2428,32.196,32.2294,18900.0
2007-09-21 15:30:00,48.15,48.16,48.12,48.12,21700.0,32.2294,32.2361,32.2094,32.2094,21700.0
2007-09-21 15:35:00,48.13,48.13,48.1,48.11,26900.0,32.216,32.216,32.196,32.2027,26900.0
2007-09-21 15:40:00,48.11,48.15,48.09,48.1,29300.0,32.2027,32.2294,32.1893,32.196,29300.0
2007-09-21 15:45:00,48.1,48.14,48.07,48.12,33500.0,32.196,32.2227,32.1759,32.2094,33500.0
2007-09-21 15:50:00,48.12,48.14,48.08,48.13,63900.0,32.2094,32.2227,32.1826,32.216,63900.0
2007-09-21 15:55:00,48.12,48.19,48.12,48.15,45800.0,32.2094,32.2562,32.2094,32.2294,45800.0
2007-09-24 09:30:00,47.95,48.05,47.93,47.99,66900.0,32.0956,32.1625,32.0822,32.1223,66900.0
2007-09-24 09:35:00,47.96,48.09,47.9,48.0,73200.0,32.1023,32.1893,32.0621,32.129,73200.0
2007-09-24 09:40:00,48.0,48.05,48.0,48.05,22400.0,32.129,32.1625,32.129,32.1625,22400.0
2007-09-24 09:45:00,48.05,48.06,48.0,48.03,32200.0,32.1625,32.1692,32.129,32.1491,32200.0
2007-09-24 09:50:00,48.02,48.06,47.94,47.96,44400.0,32.1424,32.1692,32.0889,32.1023,44400.0
2007-09-24 09:55:00,47.95,48.0,47.85,47.88,40700.0,32.0956,32.129,32.0286,32.0487,40700.0
2007-09-24 10:00:00,47.86,47.88,47.75,47.75,65100.0,32.0353,32.0487,31.9617,31.9617,65100.0
2007-09-24 10:05:00,47.76,47.76,47.7,47.72,43700.0,31.9684,31.9684,31.9282,31.9416,43700.0
2007-09-24 10:10:00,47.72,47.72,47.65,47.69,26100.0,31.9416,31.9416,31.8948,31.9215,26100.0
2007-09-24 10:15:00,47.7,47.73,47.69,47.71,26300.0,31.9282,31.9483,31.9215,31.9349,26300.0
2007-09-24 10:20:00,47.72,47.75,47.66,47.74,23500.0,31.9416,31.9617,31.9015,31.955,23500.0
2007-09-24 10:25:00,47.75,47.83,47.75,47.82,22200.0,31.9617,32.0152,31.9617,32.0085,22200.0
2007-09-24 10:30:00,47.82,47.82,47.75,47.79,34000.0,32.0085,32.0085,31.9617,31.9885,34000.0
2007-09-24 10:35:00,47.8,47.85,47.8,47.84,27300.0,31.9952,32.0286,31.9952,32.0219,27300.0
2007-09-24 10:40:00,47.84,47.89,47.84,47.89,23500.0,32.0219,32.0554,32.0219,32.0554,23500.0
2007-09-24 10:45:00,47.9,47.92,47.84,47.84,23600.0,32.0621,32.0755,32.0219,32.0219,23600.0
2007-09-24 10:50:00,47.83,47.89,47.8,47.87,33000.0,32.0152,32.0554,31.9952,32.042,33000.0
2007-09-24 10:55:00,47.88,47.91,47.85,47.89,25400.0,32.0487,32.0688,32.0286,32.0554,25400.0
2007-09-24 11:00:00,47.87,47.9,47.81,47.87,34000.0,32.042,32.0621,32.0019,32.042,34000.0
2007-09-24 11:05:00,47.86,47.88,47.83,47.88,25700.0,32.0353,32.0487,32.0152,32.0487,25700.0
2007-09-24 11:10:00,47.88,47.91,47.88,47.88,11300.0,32.0487,32.0688,32.0487,32.0487,11300.0
2007-09-24 11:15:00,47.87,47.9,47.84,47.84,23700.0,32.042,32.0621,32.0219,32.0219,23700.0
2007-09-24 11:20:00,47.85,47.96,47.83,47.92,24700.0,32.0286,32.1023,32.0152,32.0755,24700.0
2007-09-24 11:25:00,47.91,47.95,47.91,47.91,14000.0,32.0688,32.0956,32.0688,32.0688,14000.0
2007-09-24 11:30:00,47.91,47.94,47.9,47.92,28400.0,32.0688,32.0889,32.0621,32.0755,28400.0
2007-09-24 11:35:00,47.92,47.94,47.9,47.91,22800.0,32.0755,32.0889,32.0621,32.0688,22800.0
2007-09-24 11:40:00,47.9,47.92,47.9,47.92,61400.0,32.0621,32.0755,32.0621,32.0755,61400.0
2007-09-24 11:45:00,47.91,47.92,47.9,47.92,17200.0,32.0688,32.0755,32.0621,32.0755,17200.0
2007-09-24 11:50:00,47.92,47.97,47.92,47.96,13000.0,32.0755,32.109,32.0755,32.1023,13000.0
2007-09-24 11:55:00,47.96,47.97,47.9,47.9,14400.0,32.1023,32.109,32.0621,32.0621,14400.0
2007-09-24 12:00:00,47.9,47.93,47.9,47.9,18500.0,32.0621,32.0822,32.0621,32.0621,18500.0
2007-09-24 12:05:00,47.9,47.94,47.84,47.9,27700.0,32.0621,32.0889,32.0219,32.0621,27700.0
2007-09-24 12:10:00,47.88,47.9,47.82,47.84,11200.0,32.0487,32.0621,32.0085,32.0219,11200.0
2007-09-24 12:15:00,47.83,47.85,47.8,47.82,14200.0,32.0152,32.0286,31.9952,32.0085,14200.0
2007-09-24 12:20:00,47.84,47.84,47.78,47.82,9900.0,32.0219,32.0219,31.9818,32.0085,9900.0
2007-09-24 12:25:00,47.82,47.82,47.75,47.8,12600.0,32.0085,32.0085,31.9617,31.9952,12600.0
2007-09-24 12:30:00,47.81,47.81,47.77,47.81,20200.0,32.0019,32.0019,31.9751,32.0019,20200.0
2007-09-24 12:35:00,47.79,47.83,47.78,47.8,11800.0,31.9885,32.0152,31.9818,31.9952,11800.0
2007-09-24 12:40:00,47.79,47.8,47.77,47.79,10700.0,31.9885,31.9952,31.9751,31.9885,10700.0
2007-09-24 12:45:00,47.79,47.84,47.79,47.83,13700.0,31.9885,32.0219,31.9885,32.0152,13700.0
2007-09-24 12:50:00,47.83,47.84,47.75,47.77,11700.0,32.0152,32.0219,31.9617,31.9751,11700.0
2007-09-24 12:55:00,47.77,47.78,47.75,47.78,16400.0,31.9751,31.9818,31.9617,31.9818,16400.0
2007-09-24 13:00:00,47.78,47.82,47.78,47.81,6000.0,31.9818,32.0085,31.9818,32.0019,6000.0
2007-09-24 13:05:00,47.81,47.83,47.78,47.8,10100.0,32.0019,32.0152,31.9818,31.9952,10100.0
2007-09-24 13:10:00,47.79,47.8,47.75,47.75,13700.0,31.9885,31.9952,31.9617,31.9617,13700.0
2007-09-24 13:15:00,47.77,47.78,47.75,47.75,18300.0,31.9751,31.9818,31.9617,31.9617,18300.0
2007-09-24 13:20:00,47.77,47.78,47.75,47.75,29600.0,31.9751,31.9818,31.9617,31.9617,29600.0
2007-09-24 13:25:00,47.75,47.78,47.75,47.76,9700.0,31.9617,31.9818,31.9617,31.9684,9700.0
2007-09-24 13:30:00,47.76,47.81,47.71,47.79,48000.0,31.9684,32.0019,31.9349,31.9885,48000.0
2007-09-24 13:35:00,47.79,47.85,47.76,47.85,22500.0,31.9885,32.0286,31.9684,32.0286,22500.0
2007-09-24 13:40:00,47.85,47.87,47.83,47.85,16700.0,32.0286,32.042,32.0152,32.0286,16700.0
2007-09-24 13:45:00,47.85,47.85,47.74,47.74,16000.0,32.0286,32.0286,31.955,31.955,16000.0
2007-09-24 13:50:00,47.74,47.76,47.71,47.75,45300.0,31.955,31.9684,31.9349,31.9617,45300.0
2007-09-24 13:55:00,47.74,47.75,47.69,47.75,38100.0,31.955,31.9617,31.9215,31.9617,38100.0
2007-09-24 14:00:00,47.73,47.76,47.73,47.76,13100.0,31.9483,31.9684,31.9483,31.9684,13100.0
2007-09-24 14:05:00,47.76,47.78,47.72,47.78,20400.0,31.9684,31.9818,31.9416,31.9818,20400.0
2007-09-24 14:10:00,47.77,47.81,47.77,47.78,14800.0,31.9751,32.0019,31.9751,31.9818,14800.0
2007-09-24 14:15:00,47.79,47.81,47.78,47.78,14300.0,31.9885,32.0019,31.9818,31.9818,14300.0
2007-09-24 14:20:00,47.8,47.8,47.69,47.71,16100.0,31.9952,31.9952,31.9215,31.9349,16100.0
2007-09-24 14:25:00,47.7,47.75,47.63,47.72,26100.0,31.9282,31.9617,31.8814,31.9416,26100.0
2007-09-24 14:30:00,47.74,47.74,47.67,47.7,21900.0,31.955,31.955,31.9081,31.9282,21900.0
2007-09-24 14:35:00,47.69,47.84,47.67,47.84,31800.0,31.9215,32.0219,31.9081,32.0219,31800.0
2007-09-24 14:40:00,47.84,47.88,47.8,47.87,20600.0,32.0219,32.0487,31.9952,32.042,20600.0
2007-09-24 14:45:00,47.86,47.87,47.79,47.83,16300.0,32.0353,32.042,31.9885,32.0152,16300.0
2007-09-24 14:50:00,47.83,47.88,47.82,47.88,17200.0,32.0152,32.0487,32.0085,32.0487,17200.0
2007-09-24 14:55:00,47.88,47.9,47.85,47.89,15400.0,32.0487,32.0621,32.0286,32.0554,15400.0
2007-09-24 15:00:00,47.89,47.89,47.78,47.87,47800.0,32.0554,32.0554,31.9818,32.042,47800.0
2007-09-24 15:05:00,47.87,47.91,47.85,47.89,34100.0,32.042,32.0688,32.0286,32.0554,34100.0
2007-09-24 15:10:00,47.88,47.88,47.79,47.82,19600.0,32.0487,32.0487,31.9885,32.0085,19600.0
2007-09-24 15:15:00,47.82,47.9,47.81,47.88,28000.0,32.0085,32.0621,32.0019,32.0487,28000.0
2007-09-24 15:20:00,47.87,47.91,47.86,47.89,22800.0,32.042,32.0688,32.0353,32.0554,22800.0
2007-09-24 15:25:00,47.89,47.9,47.81,47.86,21400.0,32.0554,32.0621,32.0019,32.0353,21400.0
2007-09-24 15:30:00,47.86,47.86,47.75,47.8,24800.0,32.0353,32.0353,31.9617,31.9952,24800.0
2007-09-24 15:35:00,47.8,47.81,47.71,47.8,30100.0,31.9952,32.0019,31.9349,31.9952,30100.0
2007-09-24 15:40:00,47.8,47.81,47.68,47.73,55100.0,31.9952,32.0019,31.9148,31.9483,55100.0
2007-09-24 15:45:00,47.74,47.8,47.74,47.79,35000.0,31.955,31.9952,31.955,31.9885,35000.0
2007-09-24 15:50:00,47.8,47.8,47.63,47.72,50100.0,31.9952,31.9952,31.8814,31.9416,50100.0
2007-09-24 15:55:00,47.72,47.81,47.71,47.81,74900.0,31.9416,32.0019,31.9349,32.0019,74900.0
2007-09-25 09:30:00,47.76,48.18,47.76,48.18,60000.0,31.9684,32.2495,31.9684,32.2495,60000.0
2007-09-25 09:35:00,48.17,48.3,48.11,48.13,58400.0,32.2428,32.3298,32.2027,32.216,58400.0
2007-09-25 09:40:00,48.11,48.51,48.07,48.5,104100.0,32.2027,32.4704,32.1759,32.4637,104100.0
2007-09-25 09:45:00,48.5,48.5,48.4,48.45,37800.0,32.4637,32.4637,32.3968,32.4302,37800.0
2007-09-25 09:50:00,48.46,48.49,48.26,48.29,77600.0,32.4369,32.457,32.3031,32.3231,77600.0
2007-09-25 09:55:00,48.26,48.27,48.16,48.2,13600.0,32.3031,32.3098,32.2361,32.2629,13600.0
2007-09-25 10:00:00,48.22,48.22,48.09,48.18,24500.0,32.2763,32.2763,32.1893,32.2495,24500.0
2007-09-25 10:05:00,48.16,48.23,48.09,48.23,18000.0,32.2361,32.283,32.1893,32.283,18000.0
2007-09-25 10:10:00,48.24,48.34,48.2,48.34,13500.0,32.2897,32.3566,32.2629,32.3566,13500.0
2007-09-25 10:15:00,48.34,48.41,48.32,48.39,15600.0,32.3566,32.4035,32.3432,32.3901,15600.0
2007-09-25 10:20:00,48.39,48.39,48.34,48.36,7400.0,32.3901,32.3901,32.3566,32.37,7400.0
2007-09-25 10:25:00,48.34,48.44,48.34,48.4,23300.0,32.3566,32.4235,32.3566,32.3968,23300.0
2007-09-25 10:30:00,48.4,48.4,48.34,48.37,27200.0,32.3968,32.3968,32.3566,32.3767,27200.0
2007-09-25 10:35:00,48.39,48.41,48.35,48.38,20300.0,32.3901,32.4035,32.3633,32.3834,20300.0
2007-09-25 10:40:00,48.38,48.41,48.37,48.39,15200.0,32.3834,32.4035,32.3767,32.3901,15200.0
2007-09-25 10:45:00,48.4,48.4,48.2,48.2,18600.0,32.3968,32.3968,32.2629,32.2629,18600.0
2007-09-25 10:50:00,48.2,48.2,48.11,48.11,16700.0,32.2629,32.2629,32.2027,32.2027,16700.0
2007-09-25 10:55:00,48.11,48.16,48.07,48.16,51800.0,32.2027,32.2361,32.1759,32.2361,51800.0
2007-09-25 11:00:00,48.14,48.19,48.14,48.18,25300.0,32.2227,32.2562,32.2227,32.2495,25300.0
2007-09-25 11:05:00,48.18,48.25,48.18,48.23,31900.0,32.2495,32.2964,32.2495,32.283,31900.0
2007-09-25 11:10:00,48.21,48.26,48.2,48.24,28600.0,32.2696,32.3031,32.2629,32.2897,28600.0
2007-09-25 11:15:00,48.23,48.23,48.17,48.19,10500.0,32.283,32.283,32.2428,32.2562,10500.0
2007-09-25 11:20:00,48.17,48.25,48.16,48.22,22600.0,32.2428,32.2964,32.2361,32.2763,22600.0
2007-09-25 11:25:00,48.23,48.26,48.21,48.24,12300.0,32.283,32.3031,32.2696,32.2897,12300.0
2007-09-25 11:30:00,48.24,48.27,48.19,48.21,20100.0,32.2897,32.3098,32.2562,32.2696,20100.0
2007-09-25 11:35:00,48.21,48.23,48.15,48.15,19500.0,32.2696,32.283,32.2294,32.2294,19500.0
2007-09-25 11:40:00,48.16,48.18,48.14,48.15,17300.0,32.2361,32.2495,32.2227,32.2294,17300.0
2007-09-25 11:45:00,48.15,48.17,48.13,48.17,14400.0,32.2294,32.2428,32.216,32.2428,14400.0
2007-09-25 11:50:00,48.17,48.17,48.14,48.16,10300.0,32.2428,32.2428,32.2227,32.2361,10300.0
2007-09-25 11:55:00,48.15,48.21,48.09,48.19,23000.0,32.2294,32.2696,32.1893,32.2562,23000.0
2007-09-25 12:00:00,48.2,48.2,48.14,48.17,9400.0,32.2629,32.2629,32.2227,32.2428,9400.0
2007-09-25 12:05:00,48.17,48.2,48.15,48.2,60200.0,32.2428,32.2629,32.2294,32.2629,60200.0
2007-09-25 12:10:00,48.2,48.22,48.18,48.18,23200.0,32.2629,32.2763,32.2495,32.2495,23200.0
2007-09-25 12:15:00,48.2,48.25,48.18,48.23,11500.0,32.2629,32.2964,32.2495,32.283,11500.0
2007-09-25 12:20:00,48.24,48.24,48.2,48.24,17100.0,32.2897,32.2897,32.2629,32.2897,17100.0
2007-09-25 12:25:00,48.24,48.25,48.2,48.23,13200.0,32.2897,32.2964,32.2629,32.283,13200.0
2007-09-25 12:30:00,48.22,48.24,48.2,48.23,6500.0,32.2763,32.2897,32.2629,32.283,6500.0
2007-09-25 12:35:00,48.2,48.21,48.15,48.2,22000.0,32.2629,32.2696,32.2294,32.2629,22000.0
2007-09-25 12:40:00,48.17,48.18,48.15,48.18,8500.0,32.2428,32.2495,32.2294,32.2495,8500.0
2007-09-25 12:45:00,48.18,48.25,48.18,48.22,20500.0,32.2495,32.2964,32.2495,32.2763,20500.0
2007-09-25 12:50:00,48.21,48.22,48.19,48.21,5400.0,32.2696,32.2763,32.2562,32.2696,5400.0
2007-09-25 12:55:00,48.2,48.22,48.15,48.22,8800.0,32.2629,32.2763,32.2294,32.2763,8800.0
2007-09-25 13:00:00,48.19,48.2,48.11,48.15,13100.0,32.2562,32.2629,32.2027,32.2294,13100.0
2007-09-25 13:05:00,48.13,48.15,48.1,48.12,12100.0,32.216,32.2294,32.196,32.2094,12100.0
2007-09-25 13:10:00,48.12,48.12,48.1,48.11,22600.0,32.2094,32.2094,32.196,32.2027,22600.0
2007-09-25 13:15:00,48.12,48.15,48.1,48.14,17600.0,32.2094,32.2294,32.196,32.2227,17600.0
2007-09-25 13:20:00,48.13,48.14,48.1,48.12,16600.0,32.216,32.2227,32.196,32.2094,16600.0
2007-09-25 13:25:00,48.12,48.13,48.1,48.13,9900.0,32.2094,32.216,32.196,32.216,9900.0
2007-09-25 13:30:00,48.13,48.14,48.1,48.1,23100.0,32.216,32.2227,32.196,32.196,23100.0
2007-09-25 13:35:00,48.1,48.14,48.1,48.11,22200.0,32.196,32.2227,32.196,32.2027,22200.0
2007-09-25 13:40:00,48.12,48.13,48.1,48.1,12400.0,32.2094,32.216,32.196,32.196,12400.0
2007-09-25 13:45:00,48.1,48.12,48.06,48.09,18300.0,32.196,32.2094,32.1692,32.1893,18300.0
2007-09-25 13:50:00,48.1,48.12,48.09,48.1,16600.0,32.196,32.2094,32.1893,32.196,16600.0
2007-09-25 13:55:00,48.1,48.14,48.09,48.11,19100.0,32.196,32.2227,32.1893,32.2027,19100.0
2007-09-25 14:00:00,48.11,48.13,48.08,48.13,26600.0,32.2027,32.216,32.1826,32.216,26600.0
2007-09-25 14:05:00,48.13,48.14,48.05,48.11,16100.0,32.216,32.2227,32.1625,32.2027,16100.0
2007-09-25 14:10:00,48.1,48.14,48.08,48.1,22200.0,32.196,32.2227,32.1826,32.196,22200.0
2007-09-25 14:15:00,48.1,48.12,48.05,48.09,19400.0,32.196,32.2094,32.1625,32.1893,19400.0
2007-09-25 14:20:00,48.1,48.12,48.07,48.11,17400.0,32.196,32.2094,32.1759,32.2027,17400.0
2007-09-25 14:25:00,48.11,48.16,48.11,48.13,18600.0,32.2027,32.2361,32.2027,32.216,18600.0
2007-09-25 14:30:00,48.13,48.14,48.08,48.1,22200.0,32.216,32.2227,32.1826,32.196,22200.0
2007-09-25 14:35:00,48.1,48.12,48.08,48.11,21700.0,32.196,32.2094,32.1826,32.2027,21700.0
2007-09-25 14:40:00,48.11,48.14,48.1,48.13,18700.0,32.2027,32.2227,32.196,32.216,18700.0
2007-09-25 14:45:00,48.15,48.25,48.15,48.19,25700.0,32.2294,32.2964,32.2294,32.2562,25700.0
2007-09-25 14:50:00,48.19,48.22,48.17,48.18,15500.0,32.2562,32.2763,32.2428,32.2495,15500.0
2007-09-25 14:55:00,48.17,48.21,48.13,48.21,15800.0,32.2428,32.2696,32.216,32.2696,15800.0
2007-09-25 15:00:00,48.21,48.24,48.14,48.14,18000.0,32.2696,32.2897,32.2227,32.2227,18000.0
2007-09-25 15:05:00,48.13,48.16,48.09,48.11,15700.0,32.216,32.2361,32.1893,32.2027,15700.0
2007-09-25 15:10:00,48.1,48.15,48.08,48.08,18900.0,32.196,32.2294,32.1826,32.1826,18900.0
2007-09-25 15:15:00,48.08,48.09,48.01,48.03,20900.0,32.1826,32.1893,32.1357,32.1491,20900.0
2007-09-25 15:20:00,48.03,48.06,48.02,48.03,18400.0,32.1491,32.1692,32.1424,32.1491,18400.0
2007-09-25 15:25:00,48.03,48.09,48.02,48.09,22400.0,32.1491,32.1893,32.1424,32.1893,22400.0
2007-09-25 15:30:00,48.09,48.12,48.07,48.07,17900.0,32.1893,32.2094,32.1759,32.1759,17900.0
2007-09-25 15:35:00,48.07,48.09,48.01,48.03,24100.0,32.1759,32.1893,32.1357,32.1491,24100.0
2007-09-25 15:40:00,48.02,48.09,48.0,48.09,41100.0,32.1424,32.1893,32.129,32.1893,41100.0
2007-09-25 15:45:00,48.09,48.09,47.97,47.97,41300.0,32.1893,32.1893,32.109,32.109,41300.0
2007-09-25 15:50:00,47.98,47.98,47.91,47.98,43300.0,32.1156,32.1156,32.0688,32.1156,43300.0
2007-09-25 15:55:00,47.98,48.15,47.95,48.13,47400.0,32.1156,32.2294,32.0956,32.216,47400.0
2007-09-26 09:30:00,48.13,48.42,48.13,48.2,38500.0,32.216,32.4102,32.216,32.2629,38500.0
2007-09-26 09:35:00,48.21,48.29,48.1,48.28,41000.0,32.2696,32.3231,32.196,32.3165,41000.0
2007-09-26 09:40:00,48.27,48.28,48.19,48.19,20400.0,32.3098,32.3165,32.2562,32.2562,20400.0
2007-09-26 09:45:00,48.21,48.23,48.18,48.19,45500.0,32.2696,32.283,32.2495,32.2562,45500.0
2007-09-26 09:50:00,48.19,48.21,48.15,48.18,36800.0,32.2562,32.2696,32.2294,32.2495,36800.0
2007-09-26 09:55:00,48.17,48.21,48.13,48.16,34900.0,32.2428,32.2696,32.216,32.2361,34900.0
2007-09-26 10:00:00,48.16,48.21,48.15,48.19,20400.0,32.2361,32.2696,32.2294,32.2562,20400.0
2007-09-26 10:05:00,48.18,48.19,48.14,48.16,21900.0,32.2495,32.2562,32.2227,32.2361,21900.0
2007-09-26 10:10:00,48.17,48.23,48.17,48.22,12400.0,32.2428,32.283,32.2428,32.2763,12400.0
2007-09-26 10:15:00,48.21,48.37,48.21,48.37,21500.0,32.2696,32.3767,32.2696,32.3767,21500.0
2007-09-26 10:20:00,48.38,48.52,48.38,48.52,32400.0,32.3834,32.4771,32.3834,32.4771,32400.0
2007-09-26 10:25:00,48.51,48.67,48.51,48.63,26800.0,32.4704,32.5775,32.4704,32.5507,26800.0
2007-09-26 10:30:00,48.63,48.65,48.55,48.55,27600.0,32.5507,32.5641,32.4972,32.4972,27600.0
2007-09-26 10:35:00,48.55,48.55,48.39,48.41,34100.0,32.4972,32.4972,32.3901,32.4035,34100.0
2007-09-26 10:40:00,48.41,48.45,48.4,48.45,25900.0,32.4035,32.4302,32.3968,32.4302,25900.0
2007-09-26 10:45:00,48.45,48.45,48.41,48.43,18600.0,32.4302,32.4302,32.4035,32.4169,18600.0
2007-09-26 10:50:00,48.43,48.45,48.4,48.44,26600.0,32.4169,32.4302,32.3968,32.4235,26600.0
2007-09-26 10:55:00,48.43,48.47,48.42,48.44,13000.0,32.4169,32.4436,32.4102,32.4235,13000.0
2007-09-26 11:00:00,48.45,48.48,48.43,48.47,12000.0,32.4302,32.4503,32.4169,32.4436,12000.0
2007-09-26 11:05:00,48.45,48.55,48.45,48.48,33500.0,32.4302,32.4972,32.4302,32.4503,33500.0
2007-09-26 11:10:00,48.46,48.48,48.41,48.45,18600.0,32.4369,32.4503,32.4035,32.4302,18600.0
2007-09-26 11:15:00,48.45,48.51,48.45,48.47,20100.0,32.4302,32.4704,32.4302,32.4436,20100.0
2007-09-26 11:20:00,48.46,48.5,48.45,48.46,11700.0,32.4369,32.4637,32.4302,32.4369,11700.0
2007-09-26 11:25:00,48.47,48.53,48.46,48.52,12000.0,32.4436,32.4838,32.4369,32.4771,12000.0
2007-09-26 11:30:00,48.53,48.57,48.52,48.57,23600.0,32.4838,32.5106,32.4771,32.5106,23600.0
2007-09-26 11:35:00,48.56,48.59,48.56,48.57,16600.0,32.5039,32.524,32.5039,32.5106,16600.0
2007-09-26 11:40:00,48.57,48.65,48.57,48.64,23500.0,32.5106,32.5641,32.5106,32.5574,23500.0
2007-09-26 11:45:00,48.65,48.67,48.63,48.64,14800.0,32.5641,32.5775,32.5507,32.5574,14800.0
2007-09-26 11:50:00,48.65,48.65,48.59,48.62,13600.0,32.5641,32.5641,32.524,32.544,13600.0
2007-09-26 11:55:00,48.61,48.62,48.58,48.58,10900.0,32.5373,32.544,32.5173,32.5173,10900.0
2007-09-26 12:00:00,48.59,48.6,48.57,48.59,16200.0,32.524,32.5306,32.5106,32.524,16200.0
2007-09-26 12:05:00,48.59,48.64,48.59,48.59,19000.0,32.524,32.5574,32.524,32.524,19000.0
2007-09-26 12:10:00,48.6,48.63,48.59,48.62,7500.0,32.5306,32.5507,32.524,32.544,7500.0
2007-09-26 12:15:00,48.63,48.69,48.63,48.69,10800.0,32.5507,32.5909,32.5507,32.5909,10800.0
2007-09-26 12:20:00,48.69,48.71,48.68,48.68,13200.0,32.5909,32.6043,32.5842,32.5842,13200.0
2007-09-26 12:25:00,48.69,48.7,48.65,48.68,61700.0,32.5909,32.5976,32.5641,32.5842,61700.0
2007-09-26 12:30:00,48.68,48.71,48.68,48.69,17500.0,32.5842,32.6043,32.5842,32.5909,17500.0
2007-09-26 12:35:00,48.69,48.71,48.69,48.7,14200.0,32.5909,32.6043,32.5909,32.5976,14200.0
2007-09-26 12:40:00,48.7,48.7,48.66,48.67,15000.0,32.5976,32.5976,32.5708,32.5775,15000.0
2007-09-26 12:45:00,48.67,48.72,48.67,48.7,18700.0,32.5775,32.611,32.5775,32.5976,18700.0
2007-09-26 12:50:00,48.7,48.72,48.69,48.71,11300.0,32.5976,32.611,32.5909,32.6043,11300.0
2007-09-26 12:55:00,48.72,48.75,48.72,48.72,10700.0,32.611,32.631,32.611,32.611,10700.0
2007-09-26 13:00:00,48.72,48.77,48.71,48.76,14200.0,32.611,32.6444,32.6043,32.6377,14200.0
2007-09-26 13:05:00,48.76,48.78,48.74,48.74,14400.0,32.6377,32.6511,32.6244,32.6244,14400.0
2007-09-26 13:10:00,48.75,48.77,48.72,48.72,16800.0,32.631,32.6444,32.611,32.611,16800.0
2007-09-26 13:15:00,48.72,48.73,48.68,48.71,35600.0,32.611,32.6177,32.5842,32.6043,35600.0
2007-09-26 13:20:00,48.7,48.72,48.7,48.7,7800.0,32.5976,32.611,32.5976,32.5976,7800.0
2007-09-26 13:25:00,48.71,48.73,48.69,48.72,8100.0,32.6043,32.6177,32.5909,32.611,8100.0
2007-09-26 13:30:00,48.72,48.72,48.68,48.7,20100.0,32.611,32.611,32.5842,32.5976,20100.0
2007-09-26 13:35:00,48.7,48.7,48.66,48.66,19400.0,32.5976,32.5976,32.5708,32.5708,19400.0
2007-09-26 13:40:00,48.65,48.67,48.54,48.54,24600.0,32.5641,32.5775,32.4905,32.4905,24600.0
2007-09-26 13:45:00,48.54,48.68,48.52,48.66,34300.0,32.4905,32.5842,32.4771,32.5708,34300.0
2007-09-26 13:50:00,48.66,48.69,48.61,48.67,29000.0,32.5708,32.5909,32.5373,32.5775,29000.0
2007-09-26 13:55:00,48.66,48.76,48.66,48.73,39400.0,32.5708,32.6377,32.5708,32.6177,39400.0
2007-09-26 14:00:00,48.73,48.75,48.7,48.72,16100.0,32.6177,32.631,32.5976,32.611,16100.0
2007-09-26 14:05:00,48.72,48.76,48.7,48.7,33400.0,32.611,32.6377,32.5976,32.5976,33400.0
2007-09-26 14:10:00,48.7,48.72,48.69,48.69,44700.0,32.5976,32.611,32.5909,32.5909,44700.0
2007-09-26 14:15:00,48.69,48.71,48.65,48.67,58800.0,32.5909,32.6043,32.5641,32.5775,58800.0
2007-09-26 14:20:00,48.67,48.69,48.64,48.67,18400.0,32.5775,32.5909,32.5574,32.5775,18400.0
2007-09-26 14:25:00,48.67,48.67,48.64,48.66,14300.0,32.5775,32.5775,32.5574,32.5708,14300.0
2007-09-26 14:30:00,48.67,48.69,48.64,48.64,22100.0,32.5775,32.5909,32.5574,32.5574,22100.0
2007-09-26 14:35:00,48.64,48.66,48.63,48.63,18200.0,32.5574,32.5708,32.5507,32.5507,18200.0
2007-09-26 14:40:00,48.62,48.65,48.6,48.64,23200.0,32.544,32.5641,32.5306,32.5574,23200.0
2007-09-26 14:45:00,48.63,48.66,48.63,48.65,10700.0,32.5507,32.5708,32.5507,32.5641,10700.0
2007-09-26 14:50:00,48.65,48.67,48.61,48.61,33600.0,32.5641,32.5775,32.5373,32.5373,33600.0
2007-09-26 14:55:00,48.61,48.66,48.61,48.64,24200.0,32.5373,32.5708,32.5373,32.5574,24200.0
2007-09-26 15:00:00,48.63,48.64,48.61,48.61,25300.0,32.5507,32.5574,32.5373,32.5373,25300.0
2007-09-26 15:05:00,48.61,48.68,48.59,48.66,44500.0,32.5373,32.5842,32.524,32.5708,44500.0
2007-09-26 15:10:00,48.66,48.69,48.64,48.67,35000.0,32.5708,32.5909,32.5574,32.5775,35000.0
2007-09-26 15:15:00,48.67,48.69,48.65,48.65,62000.0,32.5775,32.5909,32.5641,32.5641,62000.0
2007-09-26 15:20:00,48.67,48.68,48.52,48.52,27000.0,32.5775,32.5842,32.4771,32.4771,27000.0
2007-09-26 15:25:00,48.52,48.62,48.5,48.62,36300.0,32.4771,32.544,32.4637,32.544,36300.0
2007-09-26 15:30:00,48.62,48.62,48.5,48.51,18700.0,32.544,32.544,32.4637,32.4704,18700.0
2007-09-26 15:35:00,48.51,48.51,48.43,48.47,20500.0,32.4704,32.4704,32.4169,32.4436,20500.0
2007-09-26 15:40:00,48.45,48.47,48.44,48.46,18000.0,32.4302,32.4436,32.4235,32.4369,18000.0
2007-09-26 15:45:00,48.44,48.47,48.42,48.47,25000.0,32.4235,32.4436,32.4102,32.4436,25000.0
2007-09-26 15:50:00,48.47,48.55,48.47,48.53,49900.0,32.4436,32.4972,32.4436,32.4838,49900.0
2007-09-26 15:55:00,48.54,48.56,48.47,48.5,74300.0,32.4905,32.5039,32.4436,32.4637,74300.0
2007-09-27 09:30:00,48.33,48.33,48.1,48.11,42100.0,32.5912,32.5912,32.4361,32.4428,42100.0
2007-09-27 09:35:00,48.1,48.14,47.89,47.9,80400.0,32.4361,32.4631,32.2945,32.3012,80400.0
2007-09-27 09:40:00,47.9,48.01,47.83,47.89,72900.0,32.3012,32.3754,32.254,32.2945,72900.0
2007-09-27 09:45:00,47.88,48.1,47.88,48.01,48100.0,32.2877,32.4361,32.2877,32.3754,48100.0
2007-09-27 09:50:00,48.01,48.05,47.98,48.02,18800.0,32.3754,32.4024,32.3552,32.3821,18800.0
2007-09-27 09:55:00,48.03,48.03,47.93,47.96,38800.0,32.3889,32.3889,32.3214,32.3417,38800.0
2007-09-27 10:00:00,47.97,48.1,47.9,48.04,22600.0,32.3484,32.4361,32.3012,32.3956,22600.0
2007-09-27 10:05:00,48.06,48.06,47.96,48.02,21300.0,32.4091,32.4091,32.3417,32.3821,21300.0
2007-09-27 10:10:00,48.02,48.02,47.95,48.0,32900.0,32.3821,32.3821,32.3349,32.3687,32900.0
2007-09-27 10:15:00,48.0,48.03,47.98,48.01,29500.0,32.3687,32.3889,32.3552,32.3754,29500.0
2007-09-27 10:20:00,48.02,48.04,47.97,48.0,12300.0,32.3821,32.3956,32.3484,32.3687,12300.0
2007-09-27 10:25:00,48.01,48.06,47.97,48.0,23000.0,32.3754,32.4091,32.3484,32.3687,23000.0
2007-09-27 10:30:00,48.01,48.04,47.94,48.01,12800.0,32.3754,32.3956,32.3282,32.3754,12800.0
2007-09-27 10:35:00,48.04,48.15,48.02,48.15,19300.0,32.3956,32.4698,32.3821,32.4698,19300.0
2007-09-27 10:40:00,48.13,48.2,48.11,48.2,20900.0,32.4563,32.5035,32.4428,32.5035,20900.0
2007-09-27 10:45:00,48.2,48.24,48.16,48.2,17800.0,32.5035,32.5305,32.4765,32.5035,17800.0
2007-09-27 10:50:00,48.2,48.24,48.18,48.24,51400.0,32.5035,32.5305,32.49,32.5305,51400.0
2007-09-27 10:55:00,48.25,48.5,48.25,48.5,45900.0,32.5372,32.7058,32.5372,32.7058,45900.0
2007-09-27 11:00:00,48.49,48.54,48.48,48.5,151200.0,32.6991,32.7328,32.6923,32.7058,151200.0
2007-09-27 11:05:00,48.5,48.53,48.46,48.46,34400.0,32.7058,32.7261,32.6789,32.6789,34400.0
2007-09-27 11:10:00,48.46,48.46,48.36,48.4,12700.0,32.6789,32.6789,32.6114,32.6384,12700.0
2007-09-27 11:15:00,48.39,48.43,48.34,48.36,11600.0,32.6316,32.6586,32.5979,32.6114,11600.0
2007-09-27 11:20:00,48.35,48.35,48.2,48.23,15300.0,32.6047,32.6047,32.5035,32.5238,15300.0
2007-09-27 11:25:00,48.22,48.24,48.15,48.18,12300.0,32.517,32.5305,32.4698,32.49,12300.0
2007-09-27 11:30:00,48.2,48.22,48.15,48.19,74300.0,32.5035,32.517,32.4698,32.4968,74300.0
2007-09-27 11:35:00,48.21,48.25,48.2,48.25,12700.0,32.5103,32.5372,32.5035,32.5372,12700.0
2007-09-27 11:40:00,48.26,48.3,48.22,48.24,10800.0,32.544,32.571,32.517,32.5305,10800.0
2007-09-27 11:45:00,48.25,48.28,48.24,48.26,5200.0,32.5372,32.5575,32.5305,32.544,5200.0
2007-09-27 11:50:00,48.26,48.3,48.24,48.3,11300.0,32.544,32.571,32.5305,32.571,11300.0
2007-09-27 11:55:00,48.3,48.31,48.25,48.3,15000.0,32.571,32.5777,32.5372,32.571,15000.0
2007-09-27 12:00:00,48.32,48.36,48.27,48.35,11800.0,32.5844,32.6114,32.5507,32.6047,11800.0
2007-09-27 12:05:00,48.35,48.37,48.27,48.27,7500.0,32.6047,32.6182,32.5507,32.5507,7500.0
2007-09-27 12:10:00,48.27,48.29,48.26,48.28,5100.0,32.5507,32.5642,32.544,32.5575,5100.0
2007-09-27 12:15:00,48.28,48.28,48.23,48.23,8700.0,32.5575,32.5575,32.5238,32.5238,8700.0
2007-09-27 12:20:00,48.25,48.26,48.15,48.2,21200.0,32.5372,32.544,32.4698,32.5035,21200.0
2007-09-27 12:25:00,48.2,48.21,48.15,48.15,10700.0,32.5035,32.5103,32.4698,32.4698,10700.0
2007-09-27 12:30:00,48.16,48.21,48.15,48.15,11300.0,32.4765,32.5103,32.4698,32.4698,11300.0
2007-09-27 12:35:00,48.15,48.16,48.13,48.14,10000.0,32.4698,32.4765,32.4563,32.4631,10000.0
2007-09-27 12:40:00,48.14,48.15,48.1,48.1,11600.0,32.4631,32.4698,32.4361,32.4361,11600.0
2007-09-27 12:45:00,48.12,48.13,48.11,48.13,9900.0,32.4496,32.4563,32.4428,32.4563,9900.0
2007-09-27 12:50:00,48.13,48.17,48.11,48.15,17300.0,32.4563,32.4833,32.4428,32.4698,17300.0
2007-09-27 12:55:00,48.15,48.16,48.13,48.13,10800.0,32.4698,32.4765,32.4563,32.4563,10800.0
2007-09-27 13:00:00,48.14,48.16,48.11,48.12,16400.0,32.4631,32.4765,32.4428,32.4496,16400.0
2007-09-27 13:05:00,48.12,48.17,48.12,48.17,21000.0,32.4496,32.4833,32.4496,32.4833,21000.0
2007-09-27 13:10:00,48.16,48.16,48.13,48.13,9600.0,32.4765,32.4765,32.4563,32.4563,9600.0
2007-09-27 13:15:00,48.14,48.15,48.11,48.13,14400.0,32.4631,32.4698,32.4428,32.4563,14400.0
2007-09-27 13:20:00,48.13,48.14,48.11,48.13,11300.0,32.4563,32.4631,32.4428,32.4563,11300.0
2007-09-27 13:25:00,48.13,48.13,48.1,48.12,14300.0,32.4563,32.4563,32.4361,32.4496,14300.0
2007-09-27 13:30:00,48.11,48.13,48.1,48.13,11700.0,32.4428,32.4563,32.4361,32.4563,11700.0
2007-09-27 13:35:00,48.13,48.14,48.1,48.12,19600.0,32.4563,32.4631,32.4361,32.4496,19600.0
2007-09-27 13:40:00,48.11,48.13,48.09,48.12,20100.0,32.4428,32.4563,32.4293,32.4496,20100.0
2007-09-27 13:45:00,48.11,48.13,48.1,48.12,14500.0,32.4428,32.4563,32.4361,32.4496,14500.0
2007-09-27 13:50:00,48.12,48.14,48.11,48.14,8100.0,32.4496,32.4631,32.4428,32.4631,8100.0
2007-09-27 13:55:00,48.13,48.16,48.13,48.14,4300.0,32.4563,32.4765,32.4563,32.4631,4300.0
2007-09-27 14:00:00,48.16,48.17,48.12,48.15,13300.0,32.4765,32.4833,32.4496,32.4698,13300.0
2007-09-27 14:05:00,48.14,48.25,48.14,48.24,25700.0,32.4631,32.5372,32.4631,32.5305,25700.0
2007-09-27 14:10:00,48.23,48.23,48.15,48.15,11900.0,32.5238,32.5238,32.4698,32.4698,11900.0
2007-09-27 14:15:00,48.15,48.15,48.11,48.12,15900.0,32.4698,32.4698,32.4428,32.4496,15900.0
2007-09-27 14:20:00,48.13,48.16,48.12,48.16,9800.0,32.4563,32.4765,32.4496,32.4765,9800.0
2007-09-27 14:25:00,48.14,48.21,48.14,48.18,6600.0,32.4631,32.5103,32.4631,32.49,6600.0
2007-09-27 14:30:00,48.16,48.17,48.15,48.15,5900.0,32.4765,32.4833,32.4698,32.4698,5900.0
2007-09-27 14:35:00,48.16,48.17,48.13,48.15,39300.0,32.4765,32.4833,32.4563,32.4698,39300.0
2007-09-27 14:40:00,48.15,48.16,48.12,48.12,9000.0,32.4698,32.4765,32.4496,32.4496,9000.0
2007-09-27 14:45:00,48.11,48.12,48.07,48.11,13600.0,32.4428,32.4496,32.4159,32.4428,13600.0
2007-09-27 14:50:00,48.11,48.13,48.08,48.08,7900.0,32.4428,32.4563,32.4226,32.4226,7900.0
2007-09-27 14:55:00,48.07,48.11,48.07,48.1,2700.0,32.4159,32.4428,32.4159,32.4361,2700.0
2007-09-27 15:00:00,48.12,48.15,48.11,48.13,5900.0,32.4496,32.4698,32.4428,32.4563,5900.0
2007-09-27 15:05:00,48.14,48.14,48.1,48.11,8900.0,32.4631,32.4631,32.4361,32.4428,8900.0
2007-09-27 15:10:00,48.1,48.12,48.09,48.12,4400.0,32.4361,32.4496,32.4293,32.4496,4400.0
2007-09-27 15:15:00,48.12,48.12,48.07,48.12,8400.0,32.4496,32.4496,32.4159,32.4496,8400.0
2007-09-27 15:20:00,48.11,48.14,48.1,48.11,5700.0,32.4428,32.4631,32.4361,32.4428,5700.0
2007-09-27 15:25:00,48.13,48.15,48.08,48.1,10300.0,32.4563,32.4698,32.4226,32.4361,10300.0
2007-09-27 15:30:00,48.1,48.11,48.06,48.06,11000.0,32.4361,32.4428,32.4091,32.4091,11000.0
2007-09-27 15:35:00,48.05,48.1,48.05,48.09,13600.0,32.4024,32.4361,32.4024,32.4293,13600.0
2007-09-27 15:40:00,48.09,48.24,48.06,48.23,33600.0,32.4293,32.5305,32.4091,32.5238,33600.0
2007-09-27 15:45:00,48.21,48.26,48.18,48.18,16500.0,32.5103,32.544,32.49,32.49,16500.0
2007-09-27 15:50:00,48.18,48.2,48.13,48.19,25000.0,32.49,32.5035,32.4563,32.4968,25000.0
2007-09-27 15:55:00,48.18,48.29,48.17,48.29,50700.0,32.49,32.5642,32.4833,32.5642,50700.0
2007-09-28 09:30:00,48.59,48.63,48.28,48.3,15400.0,32.7665,32.7935,32.5575,32.571,15400.0
2007-09-28 09:35:00,48.29,48.38,48.25,48.32,26400.0,32.5642,32.6249,32.5372,32.5844,26400.0
2007-09-28 09:40:00,48.32,48.35,48.21,48.3,32400.0,32.5844,32.6047,32.5103,32.571,32400.0
2007-09-28 09:45:00,48.3,48.33,48.1,48.12,40700.0,32.571,32.5912,32.4361,32.4496,40700.0
2007-09-28 09:50:00,48.12,48.2,48.1,48.15,30500.0,32.4496,32.5035,32.4361,32.4698,30500.0
2007-09-28 09:55:00,48.15,48.29,48.15,48.21,18600.0,32.4698,32.5642,32.4698,32.5103,18600.0
2007-09-28 10:00:00,48.2,48.24,48.11,48.18,24500.0,32.5035,32.5305,32.4428,32.49,24500.0
2007-09-28 10:05:00,48.14,48.21,48.09,48.19,34400.0,32.4631,32.5103,32.4293,32.4968,34400.0
2007-09-28 10:10:00,48.2,48.27,48.18,48.25,17700.0,32.5035,32.5507,32.49,32.5372,17700.0
2007-09-28 10:15:00,48.26,48.26,48.19,48.23,17500.0,32.544,32.544,32.4968,32.5238,17500.0
2007-09-28 10:20:00,48.2,48.28,48.2,48.26,14300.0,32.5035,32.5575,32.5035,32.544,14300.0
2007-09-28 10:25:00,48.26,48.27,48.22,48.23,40500.0,32.544,32.5507,32.517,32.5238,40500.0
2007-09-28 10:30:00,48.23,48.23,48.05,48.05,37000.0,32.5238,32.5238,32.4024,32.4024,37000.0
2007-09-28 10:35:00,48.05,48.07,47.98,47.98,23000.0,32.4024,32.4159,32.3552,32.3552,23000.0
2007-09-28 10:40:00,48.01,48.07,47.97,48.03,18700.0,32.3754,32.4159,32.3484,32.3889,18700.0
2007-09-28 10:45:00,48.05,48.05,47.99,48.02,23100.0,32.4024,32.4024,32.3619,32.3821,23100.0
2007-09-28 10:50:00,48.02,48.11,48.02,48.11,20500.0,32.3821,32.4428,32.3821,32.4428,20500.0
2007-09-28 10:55:00,48.1,48.12,48.09,48.1,16600.0,32.4361,32.4496,32.4293,32.4361,16600.0
2007-09-28 11:00:00,48.11,48.13,48.05,48.05,14700.0,32.4428,32.4563,32.4024,32.4024,14700.0
2007-09-28 11:05:00,48.05,48.09,48.03,48.05,20700.0,32.4024,32.4293,32.3889,32.4024,20700.0
2007-09-28 11:10:00,48.05,48.08,48.03,48.05,13700.0,32.4024,32.4226,32.3889,32.4024,13700.0
2007-09-28 11:15:00,48.03,48.04,47.98,48.0,10800.0,32.3889,32.3956,32.3552,32.3687,10800.0
2007-09-28 11:20:00,48.0,48.07,48.0,48.05,15700.0,32.3687,32.4159,32.3687,32.4024,15700.0
2007-09-28 11:25:00,48.06,48.07,48.02,48.07,19300.0,32.4091,32.4159,32.3821,32.4159,19300.0
2007-09-28 11:30:00,48.06,48.06,48.02,48.04,17000.0,32.4091,32.4091,32.3821,32.3956,17000.0
2007-09-28 11:35:00,48.04,48.07,48.01,48.07,42000.0,32.3956,32.4159,32.3754,32.4159,42000.0
2007-09-28 11:40:00,48.07,48.13,48.07,48.1,39400.0,32.4159,32.4563,32.4159,32.4361,39400.0
2007-09-28 11:45:00,48.09,48.11,48.06,48.07,19100.0,32.4293,32.4428,32.4091,32.4159,19100.0
2007-09-28 11:50:00,48.06,48.06,48.0,48.04,26600.0,32.4091,32.4091,32.3687,32.3956,26600.0
2007-09-28 11:55:00,48.04,48.06,48.03,48.03,9400.0,32.3956,32.4091,32.3889,32.3889,9400.0
2007-09-28 12:00:00,48.04,48.05,48.01,48.01,12100.0,32.3956,32.4024,32.3754,32.3754,12100.0
2007-09-28 12:05:00,48.01,48.01,47.94,47.94,10800.0,32.3754,32.3754,32.3282,32.3282,10800.0
2007-09-28 12:10:00,47.93,47.96,47.91,47.95,23600.0,32.3214,32.3417,32.308,32.3349,23600.0
2007-09-28 12:15:00,47.95,47.96,47.93,47.95,13900.0,32.3349,32.3417,32.3214,32.3349,13900.0
2007-09-28 12:20:00,47.94,47.96,47.92,47.95,22900.0,32.3282,32.3417,32.3147,32.3349,22900.0
2007-09-28 12:25:00,47.96,47.97,47.92,47.94,22500.0,32.3417,32.3484,32.3147,32.3282,22500.0
2007-09-28 12:30:00,47.96,47.96,47.94,47.96,9400.0,32.3417,32.3417,32.3282,32.3417,9400.0
2007-09-28 12:35:00,47.95,47.96,47.93,47.94,8800.0,32.3349,32.3417,32.3214,32.3282,8800.0
2007-09-28 12:40:00,47.93,47.95,47.91,47.91,14200.0,32.3214,32.3349,32.308,32.308,14200.0
2007-09-28 12:45:00,47.92,47.92,47.89,47.91,17700.0,32.3147,32.3147,32.2945,32.308,17700.0
2007-09-28 12:50:00,47.9,47.97,47.9,47.96,18000.0,32.3012,32.3484,32.3012,32.3417,18000.0
2007-09-28 12:55:00,47.96,48.01,47.95,47.98,24600.0,32.3417,32.3754,32.3349,32.3552,24600.0
2007-09-28 13:00:00,47.98,48.01,47.98,48.0,16600.0,32.3552,32.3754,32.3552,32.3687,16600.0
2007-09-28 13:05:00,48.0,48.01,47.98,47.99,25300.0,32.3687,32.3754,32.3552,32.3619,25300.0
2007-09-28 13:10:00,47.99,48.0,47.97,47.99,12800.0,32.3619,32.3687,32.3484,32.3619,12800.0
2007-09-28 13:15:00,48.0,48.08,48.0,48.07,24500.0,32.3687,32.4226,32.3687,32.4159,24500.0
2007-09-28 13:20:00,48.06,48.11,48.04,48.07,28900.0,32.4091,32.4428,32.3956,32.4159,28900.0
2007-09-28 13:25:00,48.06,48.08,48.05,48.07,5500.0,32.4091,32.4226,32.4024,32.4159,5500.0
2007-09-28 13:30:00,48.06,48.08,48.05,48.08,9500.0,32.4091,32.4226,32.4024,32.4226,9500.0
2007-09-28 13:35:00,48.06,48.1,48.04,48.1,19800.0,32.4091,32.4361,32.3956,32.4361,19800.0
2007-09-28 13:40:00,48.1,48.12,48.07,48.07,21200.0,32.4361,32.4496,32.4159,32.4159,21200.0
2007-09-28 13:45:00,48.08,48.11,48.06,48.08,18300.0,32.4226,32.4428,32.4091,32.4226,18300.0
2007-09-28 13:50:00,48.08,48.09,48.07,48.07,7300.0,32.4226,32.4293,32.4159,32.4159,7300.0
2007-09-28 13:55:00,48.07,48.09,48.06,48.08,9200.0,32.4159,32.4293,32.4091,32.4226,9200.0
2007-09-28 14:00:00,48.09,48.13,48.08,48.11,14500.0,32.4293,32.4563,32.4226,32.4428,14500.0
2007-09-28 14:05:00,48.1,48.12,48.06,48.07,12100.0,32.4361,32.4496,32.4091,32.4159,12100.0
2007-09-28 14:10:00,48.06,48.06,47.96,47.97,18000.0,32.4091,32.4091,32.3417,32.3484,18000.0
2007-09-28 14:15:00,47.95,48.0,47.95,47.95,13100.0,32.3349,32.3687,32.3349,32.3349,13100.0
2007-09-28 14:20:00,47.97,47.98,47.95,47.96,8000.0,32.3484,32.3552,32.3349,32.3417,8000.0
2007-09-28 14:25:00,47.94,47.96,47.87,47.88,17300.0,32.3282,32.3417,32.281,32.2877,17300.0
2007-09-28 14:30:00,47.88,47.9,47.84,47.87,13800.0,32.2877,32.3012,32.2608,32.281,13800.0
2007-09-28 14:35:00,47.87,47.91,47.85,47.9,26800.0,32.281,32.308,32.2675,32.3012,26800.0
2007-09-28 14:40:00,47.89,47.93,47.88,47.9,20300.0,32.2945,32.3214,32.2877,32.3012,20300.0
2007-09-28 14:45:00,47.9,47.93,47.84,47.85,21500.0,32.3012,32.3214,32.2608,32.2675,21500.0
2007-09-28 14:50:00,47.85,47.91,47.84,47.88,25100.0,32.2675,32.308,32.2608,32.2877,25100.0
2007-09-28 14:55:00,47.9,47.95,47.87,47.95,32100.0,32.3012,32.3349,32.281,32.3349,32100.0
2007-09-28 15:00:00,47.95,48.03,47.95,47.96,25000.0,32.3349,32.3889,32.3349,32.3417,25000.0
2007-09-28 15:05:00,47.95,48.0,47.89,47.9,21700.0,32.3349,32.3687,32.2945,32.3012,21700.0
2007-09-28 15:10:00,47.9,47.95,47.81,47.83,19600.0,32.3012,32.3349,32.2405,32.254,19600.0
2007-09-28 15:15:00,47.81,47.87,47.81,47.81,51500.0,32.2405,32.281,32.2405,32.2405,51500.0
2007-09-28 15:20:00,47.81,47.86,47.75,47.78,26800.0,32.2405,32.2742,32.2001,32.2203,26800.0
2007-09-28 15:25:00,47.78,47.78,47.65,47.71,26900.0,32.2203,32.2203,32.1326,32.1731,26900.0
2007-09-28 15:30:00,47.71,47.8,47.71,47.8,33500.0,32.1731,32.2338,32.1731,32.2338,33500.0
2007-09-28 15:35:00,47.8,47.8,47.74,47.76,21500.0,32.2338,32.2338,32.1933,32.2068,21500.0
2007-09-28 15:40:00,47.77,47.84,47.75,47.78,35200.0,32.2136,32.2608,32.2001,32.2203,35200.0
2007-09-28 15:45:00,47.77,47.81,47.73,47.73,67500.0,32.2136,32.2405,32.1866,32.1866,67500.0
2007-09-28 15:50:00,47.73,47.76,47.7,47.76,54000.0,32.1866,32.2068,32.1663,32.2068,54000.0
2007-09-28 15:55:00,47.76,47.83,47.75,47.83,119300.0,32.2068,32.254,32.2001,32.254,119300.0
2007-10-01 09:30:00,48.19,48.19,47.97,48.09,29300.0,32.4968,32.4968,32.3484,32.4293,29300.0
2007-10-01 09:35:00,48.09,48.17,48.05,48.1,23400.0,32.4293,32.4833,32.4024,32.4361,23400.0
2007-10-01 09:40:00,48.1,48.12,48.05,48.1,36900.0,32.4361,32.4496,32.4024,32.4361,36900.0
2007-10-01 09:45:00,48.1,48.15,48.07,48.15,35400.0,32.4361,32.4698,32.4159,32.4698,35400.0
2007-10-01 09:50:00,48.15,48.19,48.1,48.11,34500.0,32.4698,32.4968,32.4361,32.4428,34500.0
2007-10-01 09:55:00,48.12,48.18,48.12,48.15,15900.0,32.4496,32.49,32.4496,32.4698,15900.0
2007-10-01 10:00:00,48.15,48.41,48.15,48.39,38600.0,32.4698,32.6451,32.4698,32.6316,38600.0
2007-10-01 10:05:00,48.38,48.41,48.33,48.37,29200.0,32.6249,32.6451,32.5912,32.6182,29200.0
2007-10-01 10:10:00,48.37,48.38,48.28,48.32,26400.0,32.6182,32.6249,32.5575,32.5844,26400.0
2007-10-01 10:15:00,48.32,48.34,48.31,48.32,14900.0,32.5844,32.5979,32.5777,32.5844,14900.0
2007-10-01 10:20:00,48.32,48.34,48.27,48.31,19800.0,32.5844,32.5979,32.5507,32.5777,19800.0
2007-10-01 10:25:00,48.31,48.31,48.22,48.23,10900.0,32.5777,32.5777,32.517,32.5238,10900.0
2007-10-01 10:30:00,48.23,48.24,48.16,48.2,21600.0,32.5238,32.5305,32.4765,32.5035,21600.0
2007-10-01 10:35:00,48.21,48.25,48.21,48.24,26300.0,32.5103,32.5372,32.5103,32.5305,26300.0
2007-10-01 10:40:00,48.24,48.24,48.13,48.13,16700.0,32.5305,32.5305,32.4563,32.4563,16700.0
2007-10-01 10:45:00,48.13,48.19,48.13,48.15,16500.0,32.4563,32.4968,32.4563,32.4698,16500.0
2007-10-01 10:50:00,48.15,48.17,48.13,48.15,14300.0,32.4698,32.4833,32.4563,32.4698,14300.0
2007-10-01 10:55:00,48.16,48.18,48.05,48.09,17800.0,32.4765,32.49,32.4024,32.4293,17800.0
2007-10-01 11:00:00,48.09,48.1,47.98,48.0,28600.0,32.4293,32.4361,32.3552,32.3687,28600.0
2007-10-01 11:05:00,48.02,48.04,47.99,48.01,182000.0,32.3821,32.3956,32.3619,32.3754,182000.0
2007-10-01 11:10:00,48.01,48.04,48.0,48.0,20200.0,32.3754,32.3956,32.3687,32.3687,20200.0
2007-10-01 11:15:00,48.0,48.05,48.0,48.02,46800.0,32.3687,32.4024,32.3687,32.3821,46800.0
2007-10-01 11:20:00,48.01,48.05,47.99,48.04,75200.0,32.3754,32.4024,32.3619,32.3956,75200.0
2007-10-01 11:25:00,48.03,48.05,48.01,48.02,7900.0,32.3889,32.4024,32.3754,32.3821,7900.0
2007-10-01 11:30:00,48.04,48.1,48.03,48.06,16400.0,32.3956,32.4361,32.3889,32.4091,16400.0
2007-10-01 11:35:00,48.06,48.06,48.0,48.02,12800.0,32.4091,32.4091,32.3687,32.3821,12800.0
2007-10-01 11:40:00,48.02,48.05,48.0,48.04,11900.0,32.3821,32.4024,32.3687,32.3956,11900.0
2007-10-01 11:45:00,48.05,48.09,48.04,48.07,10200.0,32.4024,32.4293,32.3956,32.4159,10200.0
2007-10-01 11:50:00,48.07,48.15,48.06,48.15,8400.0,32.4159,32.4698,32.4091,32.4698,8400.0
2007-10-01 11:55:00,48.14,48.14,48.1,48.12,6800.0,32.4631,32.4631,32.4361,32.4496,6800.0
2007-10-01 12:00:00,48.12,48.15,48.11,48.14,7100.0,32.4496,32.4698,32.4428,32.4631,7100.0
2007-10-01 12:05:00,48.14,48.18,48.14,48.14,8600.0,32.4631,32.49,32.4631,32.4631,8600.0
2007-10-01 12:10:00,48.15,48.16,48.1,48.11,10700.0,32.4698,32.4765,32.4361,32.4428,10700.0
2007-10-01 12:15:00,48.12,48.13,48.07,48.11,17300.0,32.4496,32.4563,32.4159,32.4428,17300.0
2007-10-01 12:20:00,48.12,48.16,48.11,48.16,11000.0,32.4496,32.4765,32.4428,32.4765,11000.0
2007-10-01 12:25:00,48.15,48.17,48.1,48.16,11600.0,32.4698,32.4833,32.4361,32.4765,11600.0
2007-10-01 12:30:00,48.16,48.17,48.1,48.12,9600.0,32.4765,32.4833,32.4361,32.4496,9600.0
2007-10-01 12:35:00,48.1,48.13,48.01,48.03,48900.0,32.4361,32.4563,32.3754,32.3889,48900.0
2007-10-01 12:40:00,48.04,48.04,48.0,48.02,12900.0,32.3956,32.3956,32.3687,32.3821,12900.0
2007-10-01 12:45:00,48.02,48.06,48.01,48.05,34700.0,32.3821,32.4091,32.3754,32.4024,34700.0
2007-10-01 12:50:00,48.04,48.05,48.03,48.04,19300.0,32.3956,32.4024,32.3889,32.3956,19300.0
2007-10-01 12:55:00,48.04,48.05,48.02,48.04,7600.0,32.3956,32.4024,32.3821,32.3956,7600.0
2007-10-01 13:00:00,48.02,48.05,48.0,48.0,63900.0,32.3821,32.4024,32.3687,32.3687,63900.0
2007-10-01 13:05:00,48.01,48.03,48.0,48.02,9800.0,32.3754,32.3889,32.3687,32.3821,9800.0
2007-10-01 13:10:00,48.03,48.06,48.02,48.06,16200.0,32.3889,32.4091,32.3821,32.4091,16200.0
2007-10-01 13:15:00,48.06,48.08,48.03,48.03,11400.0,32.4091,32.4226,32.3889,32.3889,11400.0
2007-10-01 13:20:00,48.04,48.04,48.0,48.04,14000.0,32.3956,32.3956,32.3687,32.3956,14000.0
2007-10-01 13:25:00,48.04,48.21,48.03,48.19,17600.0,32.3956,32.5103,32.3889,32.4968,17600.0
2007-10-01 13:30:00,48.18,48.19,48.16,48.16,4000.0,32.49,32.4968,32.4765,32.4765,4000.0
2007-10-01 13:35:00,48.16,48.19,48.14,48.19,9700.0,32.4765,32.4968,32.4631,32.4968,9700.0
2007-10-01 13:40:00,48.19,48.25,48.18,48.25,13600.0,32.4968,32.5372,32.49,32.5372,13600.0
2007-10-01 13:45:00,48.23,48.24,48.2,48.2,6500.0,32.5238,32.5305,32.5035,32.5035,6500.0
2007-10-01 13:50:00,48.2,48.21,48.16,48.16,6600.0,32.5035,32.5103,32.4765,32.4765,6600.0
2007-10-01 13:55:00,48.16,48.18,48.16,48.18,4700.0,32.4765,32.49,32.4765,32.49,4700.0
2007-10-01 14:00:00,48.18,48.22,48.17,48.2,13000.0,32.49,32.517,32.4833,32.5035,13000.0
2007-10-01 14:05:00,48.19,48.19,48.14,48.18,19400.0,32.4968,32.4968,32.4631,32.49,19400.0
2007-10-01 14:10:00,48.19,48.19,48.1,48.1,36700.0,32.4968,32.4968,32.4361,32.4361,36700.0
2007-10-01 14:15:00,48.1,48.12,48.1,48.11,13600.0,32.4361,32.4496,32.4361,32.4428,13600.0
2007-10-01 14:20:00,48.1,48.11,48.05,48.05,24500.0,32.4361,32.4428,32.4024,32.4024,24500.0
2007-10-01 14:25:00,48.06,48.07,48.03,48.05,27900.0,32.4091,32.4159,32.3889,32.4024,27900.0
2007-10-01 14:30:00,48.05,48.09,48.05,48.08,27700.0,32.4024,32.4293,32.4024,32.4226,27700.0
2007-10-01 14:35:00,48.08,48.09,48.07,48.09,12200.0,32.4226,32.4293,32.4159,32.4293,12200.0
2007-10-01 14:40:00,48.09,48.17,48.08,48.15,31000.0,32.4293,32.4833,32.4226,32.4698,31000.0
2007-10-01 14:45:00,48.15,48.18,48.13,48.17,14800.0,32.4698,32.49,32.4563,32.4833,14800.0
2007-10-01 14:50:00,48.18,48.19,48.12,48.12,13300.0,32.49,32.4968,32.4496,32.4496,13300.0
2007-10-01 14:55:00,48.13,48.14,48.11,48.11,9700.0,32.4563,32.4631,32.4428,32.4428,9700.0
2007-10-01 15:00:00,48.12,48.22,48.12,48.2,20900.0,32.4496,32.517,32.4496,32.5035,20900.0
2007-10-01 15:05:00,48.2,48.21,48.14,48.14,13200.0,32.5035,32.5103,32.4631,32.4631,13200.0
2007-10-01 15:10:00,48.14,48.16,48.11,48.13,17300.0,32.4631,32.4765,32.4428,32.4563,17300.0
2007-10-01 15:15:00,48.12,48.14,48.11,48.13,14600.0,32.4496,32.4631,32.4428,32.4563,14600.0
2007-10-01 15:20:00,48.12,48.19,48.11,48.19,39500.0,32.4496,32.4968,32.4428,32.4968,39500.0
2007-10-01 15:25:00,48.19,48.22,48.17,48.21,23100.0,32.4968,32.517,32.4833,32.5103,23100.0
2007-10-01 15:30:00,48.21,48.22,48.16,48.21,48300.0,32.5103,32.517,32.4765,32.5103,48300.0
2007-10-01 15:35:00,48.21,48.21,48.15,48.2,38400.0,32.5103,32.5103,32.4698,32.5035,38400.0
2007-10-01 15:40:00,48.19,48.23,48.12,48.16,61700.0,32.4968,32.5238,32.4496,32.4765,61700.0
2007-10-01 15:45:00,48.17,48.2,48.15,48.19,40200.0,32.4833,32.5035,32.4698,32.4968,40200.0
2007-10-01 15:50:00,48.18,48.2,48.1,48.11,47600.0,32.49,32.5035,32.4361,32.4428,47600.0
2007-10-01 15:55:00,48.11,48.21,48.11,48.21,71200.0,32.4428,32.5103,32.4428,32.5103,71200.0
2007-10-02 09:30:00,48.12,48.22,48.11,48.2,20800.0,32.4496,32.517,32.4428,32.5035,20800.0
2007-10-02 09:35:00,48.16,48.18,48.01,48.02,19700.0,32.4765,32.49,32.3754,32.3821,19700.0
2007-10-02 09:40:00,48.01,48.12,48.0,48.12,27600.0,32.3754,32.4496,32.3687,32.4496,27600.0
2007-10-02 09:45:00,48.11,48.13,48.08,48.08,11500.0,32.4428,32.4563,32.4226,32.4226,11500.0
2007-10-02 09:50:00,48.08,48.11,48.02,48.04,20500.0,32.4226,32.4428,32.3821,32.3956,20500.0
2007-10-02 09:55:00,48.05,48.13,48.04,48.1,23400.0,32.4024,32.4563,32.3956,32.4361,23400.0
2007-10-02 10:00:00,48.1,48.14,48.1,48.1,33300.0,32.4361,32.4631,32.4361,32.4361,33300.0
2007-10-02 10:05:00,48.1,48.14,48.1,48.14,22200.0,32.4361,32.4631,32.4361,32.4631,22200.0
2007-10-02 10:10:00,48.14,48.14,48.1,48.13,13100.0,32.4631,32.4631,32.4361,32.4563,13100.0
2007-10-02 10:15:00,48.12,48.15,48.11,48.13,10300.0,32.4496,32.4698,32.4428,32.4563,10300.0
2007-10-02 10:20:00,48.12,48.13,48.1,48.1,21400.0,32.4496,32.4563,32.4361,32.4361,21400.0
2007-10-02 10:25:00,48.11,48.14,48.02,48.02,18900.0,32.4428,32.4631,32.3821,32.3821,18900.0
2007-10-02 10:30:00,48.01,48.06,48.0,48.06,24900.0,32.3754,32.4091,32.3687,32.4091,24900.0
2007-10-02 10:35:00,48.07,48.08,48.05,48.08,16000.0,32.4159,32.4226,32.4024,32.4226,16000.0
2007-10-02 10:40:00,48.07,48.08,48.05,48.07,11100.0,32.4159,32.4226,32.4024,32.4159,11100.0
2007-10-02 10:45:00,48.08,48.1,48.07,48.09,11600.0,32.4226,32.4361,32.4159,32.4293,11600.0
2007-10-02 10:50:00,48.1,48.11,48.08,48.08,8100.0,32.4361,32.4428,32.4226,32.4226,8100.0
2007-10-02 10:55:00,48.07,48.13,48.07,48.11,7200.0,32.4159,32.4563,32.4159,32.4428,7200.0
2007-10-02 11:00:00,48.12,48.13,48.08,48.1,8300.0,32.4496,32.4563,32.4226,32.4361,8300.0
2007-10-02 11:05:00,48.09,48.09,48.07,48.07,10500.0,32.4293,32.4293,32.4159,32.4159,10500.0
2007-10-02 11:10:00,48.09,48.1,48.06,48.07,6400.0,32.4293,32.4361,32.4091,32.4159,6400.0
2007-10-02 11:15:00,48.08,48.09,48.06,48.06,2300.0,32.4226,32.4293,32.4091,32.4091,2300.0
2007-10-02 11:20:00,48.07,48.09,48.05,48.06,9500.0,32.4159,32.4293,32.4024,32.4091,9500.0
2007-10-02 11:25:00,48.06,48.07,48.05,48.07,7300.0,32.4091,32.4159,32.4024,32.4159,7300.0
2007-10-02 11:30:00,48.07,48.11,48.06,48.1,19900.0,32.4159,32.4428,32.4091,32.4361,19900.0
2007-10-02 11:35:00,48.1,48.12,48.09,48.1,29300.0,32.4361,32.4496,32.4293,32.4361,29300.0
2007-10-02 11:40:00,48.1,48.12,48.06,48.1,20400.0,32.4361,32.4496,32.4091,32.4361,20400.0
2007-10-02 11:45:00,48.1,48.11,48.1,48.1,2000.0,32.4361,32.4428,32.4361,32.4361,2000.0
2007-10-02 11:50:00,48.1,48.11,48.1,48.11,6800.0,32.4361,32.4428,32.4361,32.4428,6800.0
2007-10-02 11:55:00,48.1,48.14,48.1,48.14,11000.0,32.4361,32.4631,32.4361,32.4631,11000.0
2007-10-02 12:00:00,48.13,48.14,48.1,48.12,9900.0,32.4563,32.4631,32.4361,32.4496,9900.0
2007-10-02 12:05:00,48.11,48.12,48.1,48.1,4900.0,32.4428,32.4496,32.4361,32.4361,4900.0
2007-10-02 12:10:00,48.1,48.11,48.06,48.09,27700.0,32.4361,32.4428,32.4091,32.4293,27700.0
2007-10-02 12:15:00,48.07,48.11,48.07,48.11,4200.0,32.4159,32.4428,32.4159,32.4428,4200.0
2007-10-02 12:20:00,48.11,48.12,48.09,48.09,19500.0,32.4428,32.4496,32.4293,32.4293,19500.0
2007-10-02 12:25:00,48.09,48.09,48.05,48.06,24900.0,32.4293,32.4293,32.4024,32.4091,24900.0
2007-10-02 12:30:00,48.06,48.07,48.05,48.05,26400.0,32.4091,32.4159,32.4024,32.4024,26400.0
2007-10-02 12:35:00,48.05,48.06,48.04,48.06,6900.0,32.4024,32.4091,32.3956,32.4091,6900.0
2007-10-02 12:40:00,48.05,48.08,48.04,48.05,16500.0,32.4024,32.4226,32.3956,32.4024,16500.0
2007-10-02 12:45:00,48.05,48.07,48.03,48.06,10000.0,32.4024,32.4159,32.3889,32.4091,10000.0
2007-10-02 12:50:00,48.06,48.07,48.03,48.05,18400.0,32.4091,32.4159,32.3889,32.4024,18400.0
2007-10-02 12:55:00,48.06,48.09,48.05,48.08,31300.0,32.4091,32.4293,32.4024,32.4226,31300.0
2007-10-02 13:00:00,48.06,48.11,48.05,48.1,18500.0,32.4091,32.4428,32.4024,32.4361,18500.0
2007-10-02 13:05:00,48.1,48.1,48.06,48.09,14700.0,32.4361,32.4361,32.4091,32.4293,14700.0
2007-10-02 13:10:00,48.09,48.09,48.06,48.07,4400.0,32.4293,32.4293,32.4091,32.4159,4400.0
2007-10-02 13:15:00,48.08,48.08,48.06,48.06,9200.0,32.4226,32.4226,32.4091,32.4091,9200.0
2007-10-02 13:20:00,48.07,48.11,48.07,48.08,19400.0,32.4159,32.4428,32.4159,32.4226,19400.0
2007-10-02 13:25:00,48.1,48.1,48.07,48.07,26100.0,32.4361,32.4361,32.4159,32.4159,26100.0
2007-10-02 13:30:00,48.07,48.08,48.06,48.06,6500.0,32.4159,32.4226,32.4091,32.4091,6500.0
2007-10-02 13:35:00,48.07,48.07,48.06,48.07,15100.0,32.4159,32.4159,32.4091,32.4159,15100.0
2007-10-02 13:40:00,48.06,48.09,48.06,48.08,8900.0,32.4091,32.4293,32.4091,32.4226,8900.0
2007-10-02 13:45:00,48.07,48.13,48.07,48.11,15400.0,32.4159,32.4563,32.4159,32.4428,15400.0
2007-10-02 13:50:00,48.12,48.15,48.12,48.13,10000.0,32.4496,32.4698,32.4496,32.4563,10000.0
2007-10-02 13:55:00,48.13,48.14,48.1,48.11,6000.0,32.4563,32.4631,32.4361,32.4428,6000.0
2007-10-02 14:00:00,48.1,48.11,48.09,48.1,15800.0,32.4361,32.4428,32.4293,32.4361,15800.0
2007-10-02 14:05:00,48.1,48.11,48.09,48.09,14800.0,32.4361,32.4428,32.4293,32.4293,14800.0
2007-10-02 14:10:00,48.1,48.15,48.1,48.14,12400.0,32.4361,32.4698,32.4361,32.4631,12400.0
2007-10-02 14:15:00,48.15,48.16,48.11,48.13,11000.0,32.4698,32.4765,32.4428,32.4563,11000.0
2007-10-02 14:20:00,48.12,48.12,48.09,48.09,15900.0,32.4496,32.4496,32.4293,32.4293,15900.0
2007-10-02 14:25:00,48.09,48.11,48.08,48.11,7200.0,32.4293,32.4428,32.4226,32.4428,7200.0
2007-10-02 14:30:00,48.1,48.13,48.1,48.1,19800.0,32.4361,32.4563,32.4361,32.4361,19800.0
2007-10-02 14:35:00,48.1,48.12,48.09,48.1,15600.0,32.4361,32.4496,32.4293,32.4361,15600.0
2007-10-02 14:40:00,48.11,48.13,48.1,48.12,14900.0,32.4428,32.4563,32.4361,32.4496,14900.0
2007-10-02 14:45:00,48.12,48.14,48.11,48.13,6100.0,32.4496,32.4631,32.4428,32.4563,6100.0
2007-10-02 14:50:00,48.12,48.13,48.1,48.11,11100.0,32.4496,32.4563,32.4361,32.4428,11100.0
2007-10-02 14:55:00,48.1,48.11,48.1,48.1,11400.0,32.4361,32.4428,32.4361,32.4361,11400.0
2007-10-02 15:00:00,48.1,48.12,48.1,48.11,26400.0,32.4361,32.4496,32.4361,32.4428,26400.0
2007-10-02 15:05:00,48.11,48.12,48.1,48.11,14100.0,32.4428,32.4496,32.4361,32.4428,14100.0
2007-10-02 15:10:00,48.1,48.13,48.1,48.1,17900.0,32.4361,32.4563,32.4361,32.4361,17900.0
2007-10-02 15:15:00,48.11,48.11,48.07,48.08,14600.0,32.4428,32.4428,32.4159,32.4226,14600.0
2007-10-02 15:20:00,48.08,48.11,48.07,48.09,18700.0,32.4226,32.4428,32.4159,32.4293,18700.0
2007-10-02 15:25:00,48.09,48.12,48.08,48.11,24100.0,32.4293,32.4496,32.4226,32.4428,24100.0
2007-10-02 15:30:00,48.1,48.12,48.1,48.11,29000.0,32.4361,32.4496,32.4361,32.4428,29000.0
2007-10-02 15:35:00,48.11,48.14,48.1,48.11,17600.0,32.4428,32.4631,32.4361,32.4428,17600.0
2007-10-02 15:40:00,48.11,48.12,48.07,48.09,30000.0,32.4428,32.4496,32.4159,32.4293,30000.0
2007-10-02 15:45:00,48.09,48.12,48.08,48.12,29100.0,32.4293,32.4496,32.4226,32.4496,29100.0
2007-10-02 15:50:00,48.11,48.12,48.06,48.06,27900.0,32.4428,32.4496,32.4091,32.4091,27900.0
2007-10-02 15:55:00,48.06,48.15,48.05,48.13,24800.0,32.4091,32.4698,32.4024,32.4563,24800.0
2007-10-03 09:30:00,48.1,48.15,48.0,48.1,53800.0,32.4361,32.4698,32.3687,32.4361,53800.0
2007-10-03 09:35:00,48.13,48.15,48.09,48.11,27600.0,32.4563,32.4698,32.4293,32.4428,27600.0
2007-10-03 09:40:00,48.1,48.19,48.03,48.11,44700.0,32.4361,32.4968,32.3889,32.4428,44700.0
2007-10-03 09:45:00,48.11,48.15,48.08,48.12,23500.0,32.4428,32.4698,32.4226,32.4496,23500.0
2007-10-03 09:50:00,48.12,48.16,48.1,48.15,17900.0,32.4496,32.4765,32.4361,32.4698,17900.0
2007-10-03 09:55:00,48.16,48.22,48.15,48.16,10400.0,32.4765,32.517,32.4698,32.4765,10400.0
2007-10-03 10:00:00,48.18,48.3,48.18,48.28,43000.0,32.49,32.571,32.49,32.5575,43000.0
2007-10-03 10:05:00,48.28,48.34,48.28,48.34,15400.0,32.5575,32.5979,32.5575,32.5979,15400.0
2007-10-03 10:10:00,48.34,48.39,48.31,48.34,11800.0,32.5979,32.6316,32.5777,32.5979,11800.0
2007-10-03 10:15:00,48.34,48.38,48.3,48.32,9000.0,32.5979,32.6249,32.571,32.5844,9000.0
2007-10-03 10:20:00,48.32,48.37,48.28,48.3,15000.0,32.5844,32.6182,32.5575,32.571,15000.0
2007-10-03 10:25:00,48.27,48.31,48.25,48.28,11100.0,32.5507,32.5777,32.5372,32.5575,11100.0
2007-10-03 10:30:00,48.29,48.35,48.29,48.31,12600.0,32.5642,32.6047,32.5642,32.5777,12600.0
2007-10-03 10:35:00,48.31,48.33,48.22,48.22,7600.0,32.5777,32.5912,32.517,32.517,7600.0
2007-10-03 10:40:00,48.21,48.24,48.2,48.2,11000.0,32.5103,32.5305,32.5035,32.5035,11000.0
2007-10-03 10:45:00,48.2,48.24,48.2,48.24,17200.0,32.5035,32.5305,32.5035,32.5305,17200.0
2007-10-03 10:50:00,48.25,48.3,48.25,48.29,6300.0,32.5372,32.571,32.5372,32.5642,6300.0
2007-10-03 10:55:00,48.29,48.32,48.28,48.29,4900.0,32.5642,32.5844,32.5575,32.5642,4900.0
2007-10-03 11:00:00,48.29,48.29,48.23,48.25,16200.0,32.5642,32.5642,32.5238,32.5372,16200.0
2007-10-03 11:05:00,48.25,48.29,48.24,48.28,28500.0,32.5372,32.5642,32.5305,32.5575,28500.0
2007-10-03 11:10:00,48.29,48.32,48.27,48.32,10100.0,32.5642,32.5844,32.5507,32.5844,10100.0
2007-10-03 11:15:00,48.3,48.34,48.3,48.33,18100.0,32.571,32.5979,32.571,32.5912,18100.0
2007-10-03 11:20:00,48.33,48.35,48.27,48.28,9200.0,32.5912,32.6047,32.5507,32.5575,9200.0
2007-10-03 11:25:00,48.28,48.28,48.25,48.27,6900.0,32.5575,32.5575,32.5372,32.5507,6900.0
2007-10-03 11:30:00,48.26,48.3,48.26,48.3,7800.0,32.544,32.571,32.544,32.571,7800.0
2007-10-03 11:35:00,48.3,48.3,48.27,48.27,6900.0,32.571,32.571,32.5507,32.5507,6900.0
2007-10-03 11:40:00,48.28,48.31,48.27,48.31,14800.0,32.5575,32.5777,32.5507,32.5777,14800.0
2007-10-03 11:45:00,48.31,48.37,48.3,48.37,12600.0,32.5777,32.6182,32.571,32.6182,12600.0
2007-10-03 11:50:00,48.38,48.41,48.37,48.4,15800.0,32.6249,32.6451,32.6182,32.6384,15800.0
2007-10-03 11:55:00,48.39,48.4,48.37,48.39,3900.0,32.6316,32.6384,32.6182,32.6316,3900.0
2007-10-03 12:00:00,48.39,48.4,48.36,48.39,10900.0,32.6316,32.6384,32.6114,32.6316,10900.0
2007-10-03 12:05:00,48.38,48.47,48.38,48.45,10400.0,32.6249,32.6856,32.6249,32.6721,10400.0
2007-10-03 12:10:00,48.44,48.44,48.39,48.39,7800.0,32.6654,32.6654,32.6316,32.6316,7800.0
2007-10-03 12:15:00,48.4,48.42,48.37,48.37,6100.0,32.6384,32.6519,32.6182,32.6182,6100.0
2007-10-03 12:20:00,48.37,48.4,48.36,48.39,37100.0,32.6182,32.6384,32.6114,32.6316,37100.0
2007-10-03 12:25:00,48.39,48.42,48.38,48.41,10200.0,32.6316,32.6519,32.6249,32.6451,10200.0
2007-10-03 12:30:00,48.42,48.42,48.34,48.35,9400.0,32.6519,32.6519,32.5979,32.6047,9400.0
2007-10-03 12:35:00,48.35,48.37,48.33,48.34,10500.0,32.6047,32.6182,32.5912,32.5979,10500.0
2007-10-03 12:40:00,48.33,48.37,48.32,48.35,11600.0,32.5912,32.6182,32.5844,32.6047,11600.0
2007-10-03 12:45:00,48.35,48.35,48.33,48.34,3700.0,32.6047,32.6047,32.5912,32.5979,3700.0
2007-10-03 12:50:00,48.35,48.35,48.29,48.3,7600.0,32.6047,32.6047,32.5642,32.571,7600.0
2007-10-03 12:55:00,48.3,48.32,48.29,48.32,5900.0,32.571,32.5844,32.5642,32.5844,5900.0
2007-10-03 13:00:00,48.33,48.33,48.25,48.29,22100.0,32.5912,32.5912,32.5372,32.5642,22100.0
2007-10-03 13:05:00,48.28,48.28,48.2,48.2,15400.0,32.5575,32.5575,32.5035,32.5035,15400.0
2007-10-03 13:10:00,48.21,48.23,48.18,48.2,15300.0,32.5103,32.5238,32.49,32.5035,15300.0
2007-10-03 13:15:00,48.22,48.25,48.2,48.23,8300.0,32.517,32.5372,32.5035,32.5238,8300.0
2007-10-03 13:20:00,48.23,48.25,48.22,48.25,32000.0,32.5238,32.5372,32.517,32.5372,32000.0
2007-10-03 13:25:00,48.25,48.27,48.25,48.25,7400.0,32.5372,32.5507,32.5372,32.5372,7400.0
2007-10-03 13:30:00,48.25,48.27,48.25,48.26,5100.0,32.5372,32.5507,32.5372,32.544,5100.0
2007-10-03 13:35:00,48.26,48.26,48.24,48.26,19900.0,32.544,32.544,32.5305,32.544,19900.0
2007-10-03 13:40:00,48.26,48.26,48.2,48.2,14500.0,32.544,32.544,32.5035,32.5035,14500.0
2007-10-03 13:45:00,48.2,48.22,48.2,48.22,11000.0,32.5035,32.517,32.5035,32.517,11000.0
2007-10-03 13:50:00,48.2,48.22,48.18,48.19,9400.0,32.5035,32.517,32.49,32.4968,9400.0
2007-10-03 13:55:00,48.19,48.2,48.17,48.19,10700.0,32.4968,32.5035,32.4833,32.4968,10700.0
2007-10-03 14:00:00,48.19,48.2,48.16,48.18,16400.0,32.4968,32.5035,32.4765,32.49,16400.0
2007-10-03 14:05:00,48.19,48.19,48.15,48.17,10900.0,32.4968,32.4968,32.4698,32.4833,10900.0
2007-10-03 14:10:00,48.17,48.22,48.16,48.2,38600.0,32.4833,32.517,32.4765,32.5035,38600.0
2007-10-03 14:15:00,48.21,48.21,48.2,48.2,6300.0,32.5103,32.5103,32.5035,32.5035,6300.0
2007-10-03 14:20:00,48.2,48.23,48.19,48.21,16800.0,32.5035,32.5238,32.4968,32.5103,16800.0
2007-10-03 14:25:00,48.23,48.25,48.21,48.24,28700.0,32.5238,32.5372,32.5103,32.5305,28700.0
2007-10-03 14:30:00,48.25,48.27,48.24,48.26,19000.0,32.5372,32.5507,32.5305,32.544,19000.0
2007-10-03 14:35:00,48.27,48.29,48.25,48.26,17200.0,32.5507,32.5642,32.5372,32.544,17200.0
2007-10-03 14:40:00,48.27,48.28,48.26,48.27,6800.0,32.5507,32.5575,32.544,32.5507,6800.0
2007-10-03 14:45:00,48.26,48.27,48.22,48.27,34800.0,32.544,32.5507,32.517,32.5507,34800.0
2007-10-03 14:50:00,48.28,48.29,48.24,48.25,16900.0,32.5575,32.5642,32.5305,32.5372,16900.0
2007-10-03 14:55:00,48.25,48.31,48.25,48.31,15500.0,32.5372,32.5777,32.5372,32.5777,15500.0
2007-10-03 15:00:00,48.3,48.31,48.21,48.23,6200.0,32.571,32.5777,32.5103,32.5238,6200.0
2007-10-03 15:05:00,48.23,48.31,48.23,48.3,14500.0,32.5238,32.5777,32.5238,32.571,14500.0
2007-10-03 15:10:00,48.3,48.36,48.27,48.36,10700.0,32.571,32.6114,32.5507,32.6114,10700.0
2007-10-03 15:15:00,48.35,48.38,48.35,48.36,5900.0,32.6047,32.6249,32.6047,32.6114,5900.0
2007-10-03 15:20:00,48.36,48.36,48.3,48.31,13400.0,32.6114,32.6114,32.571,32.5777,13400.0
2007-10-03 15:25:00,48.31,48.33,48.27,48.28,13700.0,32.5777,32.5912,32.5507,32.5575,13700.0
2007-10-03 15:30:00,48.28,48.33,48.28,48.3,29500.0,32.5575,32.5912,32.5575,32.571,29500.0
2007-10-03 15:35:00,48.32,48.35,48.27,48.3,24300.0,32.5844,32.6047,32.5507,32.571,24300.0
2007-10-03 15:40:00,48.28,48.31,48.25,48.26,23300.0,32.5575,32.5777,32.5372,32.544,23300.0
2007-10-03 15:45:00,48.25,48.31,48.25,48.29,17500.0,32.5372,32.5777,32.5372,32.5642,17500.0
2007-10-03 15:50:00,48.29,48.33,48.25,48.33,21700.0,32.5642,32.5912,32.5372,32.5912,21700.0
2007-10-03 15:55:00,48.34,48.42,48.27,48.32,47600.0,32.5979,32.6519,32.5507,32.5844,47600.0
2007-10-04 09:30:00,48.45,48.53,48.42,48.43,20000.0,32.6721,32.7261,32.6519,32.6586,20000.0
2007-10-04 09:35:00,48.44,48.65,48.41,48.6,23800.0,32.6654,32.807,32.6451,32.7733,23800.0
2007-10-04 09:40:00,48.57,48.66,48.51,48.51,13700.0,32.753,32.8137,32.7126,32.7126,13700.0
2007-10-04 09:45:00,48.5,48.62,48.5,48.62,23700.0,32.7058,32.7867,32.7058,32.7867,23700.0
2007-10-04 09:50:00,48.61,48.64,48.57,48.6,10600.0,32.78,32.8002,32.753,32.7733,10600.0
2007-10-04 09:55:00,48.59,48.61,48.55,48.61,8500.0,32.7665,32.78,32.7395,32.78,8500.0
2007-10-04 10:00:00,48.61,48.62,48.52,48.61,16200.0,32.78,32.7867,32.7193,32.78,16200.0
2007-10-04 10:05:00,48.61,48.64,48.57,48.64,9000.0,32.78,32.8002,32.753,32.8002,9000.0
2007-10-04 10:10:00,48.65,48.69,48.58,48.6,11200.0,32.807,32.834,32.7598,32.7733,11200.0
2007-10-04 10:15:00,48.58,48.59,48.53,48.54,8900.0,32.7598,32.7665,32.7261,32.7328,8900.0
2007-10-04 10:20:00,48.55,48.59,48.52,48.52,6400.0,32.7395,32.7665,32.7193,32.7193,6400.0
2007-10-04 10:25:00,48.52,48.57,48.52,48.55,8800.0,32.7193,32.753,32.7193,32.7395,8800.0
2007-10-04 10:30:00,48.54,48.67,48.53,48.66,10800.0,32.7328,32.8205,32.7261,32.8137,10800.0
2007-10-04 10:35:00,48.67,48.69,48.62,48.62,13600.0,32.8205,32.834,32.7867,32.7867,13600.0
2007-10-04 10:40:00,48.61,48.68,48.6,48.68,7400.0,32.78,32.8272,32.7733,32.8272,7400.0
2007-10-04 10:45:00,48.68,48.73,48.68,48.73,7100.0,32.8272,32.8609,32.8272,32.8609,7100.0
2007-10-04 10:50:00,48.73,48.88,48.71,48.88,53400.0,32.8609,32.9621,32.8474,32.9621,53400.0
2007-10-04 10:55:00,48.84,48.88,48.79,48.81,13300.0,32.9351,32.9621,32.9014,32.9149,13300.0
2007-10-04 11:00:00,48.81,48.85,48.78,48.82,10100.0,32.9149,32.9418,32.8946,32.9216,10100.0
2007-10-04 11:05:00,48.81,48.83,48.8,48.82,7500.0,32.9149,32.9284,32.9081,32.9216,7500.0
2007-10-04 11:10:00,48.8,48.81,48.77,48.8,5000.0,32.9081,32.9149,32.8879,32.9081,5000.0
2007-10-04 11:15:00,48.78,48.84,48.78,48.82,11400.0,32.8946,32.9351,32.8946,32.9216,11400.0
2007-10-04 11:20:00,48.81,48.84,48.81,48.83,8300.0,32.9149,32.9351,32.9149,32.9284,8300.0
2007-10-04 11:25:00,48.82,48.84,48.79,48.79,6200.0,32.9216,32.9351,32.9014,32.9014,6200.0
2007-10-04 11:30:00,48.79,48.81,48.78,48.81,5900.0,32.9014,32.9149,32.8946,32.9149,5900.0
2007-10-04 11:35:00,48.81,48.81,48.79,48.79,4800.0,32.9149,32.9149,32.9014,32.9014,4800.0
2007-10-04 11:40:00,48.79,48.8,48.77,48.77,6900.0,32.9014,32.9081,32.8879,32.8879,6900.0
2007-10-04 11:45:00,48.79,48.81,48.78,48.8,9800.0,32.9014,32.9149,32.8946,32.9081,9800.0
2007-10-04 11:50:00,48.8,48.87,48.79,48.83,15400.0,32.9081,32.9553,32.9014,32.9284,15400.0
2007-10-04 11:55:00,48.84,48.85,48.82,48.83,8900.0,32.9351,32.9418,32.9216,32.9284,8900.0
2007-10-04 12:00:00,48.83,48.87,48.81,48.86,13000.0,32.9284,32.9553,32.9149,32.9486,13000.0
2007-10-04 12:05:00,48.84,48.86,48.84,48.85,7200.0,32.9351,32.9486,32.9351,32.9418,7200.0
2007-10-04 12:10:00,48.85,48.89,48.83,48.88,19100.0,32.9418,32.9688,32.9284,32.9621,19100.0
2007-10-04 12:15:00,48.89,48.92,48.86,48.92,17000.0,32.9688,32.9891,32.9486,32.9891,17000.0
2007-10-04 12:20:00,48.9,48.91,48.88,48.9,8000.0,32.9756,32.9823,32.9621,32.9756,8000.0
2007-10-04 12:25:00,48.87,48.9,48.87,48.88,3400.0,32.9553,32.9756,32.9553,32.9621,3400.0
2007-10-04 12:30:00,48.87,48.91,48.87,48.89,5100.0,32.9553,32.9823,32.9553,32.9688,5100.0
2007-10-04 12:35:00,48.9,48.9,48.85,48.86,4700.0,32.9756,32.9756,32.9418,32.9486,4700.0
2007-10-04 12:40:00,48.85,48.87,48.83,48.86,6100.0,32.9418,32.9553,32.9284,32.9486,6100.0
2007-10-04 12:45:00,48.86,48.92,48.85,48.91,8700.0,32.9486,32.9891,32.9418,32.9823,8700.0
2007-10-04 12:50:00,48.91,48.92,48.89,48.9,7700.0,32.9823,32.9891,32.9688,32.9756,7700.0
2007-10-04 12:55:00,48.91,48.91,48.89,48.9,2400.0,32.9823,32.9823,32.9688,32.9756,2400.0
2007-10-04 13:00:00,48.89,48.9,48.88,48.88,3100.0,32.9688,32.9756,32.9621,32.9621,3100.0
2007-10-04 13:05:00,48.89,48.9,48.83,48.89,19400.0,32.9688,32.9756,32.9284,32.9688,19400.0
2007-10-04 13:10:00,48.87,48.87,48.85,48.85,7000.0,32.9553,32.9553,32.9418,32.9418,7000.0
2007-10-04 13:15:00,48.86,48.88,48.85,48.86,2500.0,32.9486,32.9621,32.9418,32.9486,2500.0
2007-10-04 13:20:00,48.86,48.9,48.83,48.89,9900.0,32.9486,32.9756,32.9284,32.9688,9900.0
2007-10-04 13:25:00,48.89,48.94,48.88,48.93,13100.0,32.9688,33.0025,32.9621,32.9958,13100.0
2007-10-04 13:30:00,48.91,48.92,48.89,48.91,87600.0,32.9823,32.9891,32.9688,32.9823,87600.0
2007-10-04 13:35:00,48.91,48.96,48.91,48.96,129500.0,32.9823,33.016,32.9823,33.016,129500.0
2007-10-04 13:40:00,48.95,48.95,48.93,48.95,8300.0,33.0093,33.0093,32.9958,33.0093,8300.0
2007-10-04 13:45:00,48.93,48.95,48.9,48.9,9300.0,32.9958,33.0093,32.9756,32.9756,9300.0
2007-10-04 13:50:00,48.92,48.94,48.9,48.93,11800.0,32.9891,33.0025,32.9756,32.9958,11800.0
2007-10-04 13:55:00,48.91,48.93,48.87,48.91,10200.0,32.9823,32.9958,32.9553,32.9823,10200.0
2007-10-04 14:00:00,48.91,48.92,48.88,48.88,18700.0,32.9823,32.9891,32.9621,32.9621,18700.0
2007-10-04 14:05:00,48.88,48.92,48.87,48.91,14700.0,32.9621,32.9891,32.9553,32.9823,14700.0
2007-10-04 14:10:00,48.91,48.93,48.9,48.93,6900.0,32.9823,32.9958,32.9756,32.9958,6900.0
2007-10-04 14:15:00,48.92,48.93,48.91,48.92,10000.0,32.9891,32.9958,32.9823,32.9891,10000.0
2007-10-04 14:20:00,48.92,48.92,48.91,48.92,30800.0,32.9891,32.9891,32.9823,32.9891,30800.0
2007-10-04 14:25:00,48.91,48.96,48.91,48.94,28400.0,32.9823,33.016,32.9823,33.0025,28400.0
2007-10-04 14:30:00,48.95,48.95,48.93,48.93,13200.0,33.0093,33.0093,32.9958,32.9958,13200.0
2007-10-04 14:35:00,48.93,48.93,48.89,48.89,12400.0,32.9958,32.9958,32.9688,32.9688,12400.0
2007-10-04 14:40:00,48.89,48.89,48.83,48.83,11300.0,32.9688,32.9688,32.9284,32.9284,11300.0
2007-10-04 14:45:00,48.84,48.85,48.82,48.83,12000.0,32.9351,32.9418,32.9216,32.9284,12000.0
2007-10-04 14:50:00,48.84,48.84,48.83,48.83,6600.0,32.9351,32.9351,32.9284,32.9284,6600.0
2007-10-04 14:55:00,48.84,48.85,48.83,48.83,12600.0,32.9351,32.9418,32.9284,32.9284,12600.0
2007-10-04 15:00:00,48.83,48.84,48.8,48.82,13400.0,32.9284,32.9351,32.9081,32.9216,13400.0
2007-10-04 15:05:00,48.82,48.83,48.75,48.79,24800.0,32.9216,32.9284,32.8744,32.9014,24800.0
2007-10-04 15:10:00,48.79,48.81,48.73,48.75,17400.0,32.9014,32.9149,32.8609,32.8744,17400.0
2007-10-04 15:15:00,48.76,48.76,48.74,48.74,11700.0,32.8812,32.8812,32.8677,32.8677,11700.0
2007-10-04 15:20:00,48.74,48.79,48.74,48.78,21200.0,32.8677,32.9014,32.8677,32.8946,21200.0
2007-10-04 15:25:00,48.78,48.78,48.74,48.74,30500.0,32.8946,32.8946,32.8677,32.8677,30500.0
2007-10-04 15:30:00,48.74,48.82,48.73,48.81,20100.0,32.8677,32.9216,32.8609,32.9149,20100.0
2007-10-04 15:35:00,48.81,48.82,48.79,48.81,12600.0,32.9149,32.9216,32.9014,32.9149,12600.0
2007-10-04 15:40:00,48.82,48.86,48.8,48.84,17500.0,32.9216,32.9486,32.9081,32.9351,17500.0
2007-10-04 15:45:00,48.84,48.87,48.82,48.85,29200.0,32.9351,32.9553,32.9216,32.9418,29200.0
2007-10-04 15:50:00,48.84,48.86,48.84,48.86,37100.0,32.9351,32.9486,32.9351,32.9486,37100.0
2007-10-04 15:55:00,48.86,48.88,48.82,48.84,32700.0,32.9486,32.9621,32.9216,32.9351,32700.0
2007-10-05 09:30:00,49.25,49.26,49.0,49.05,37800.0,33.2116,33.2183,33.043,33.0767,37800.0
2007-10-05 09:35:00,49.05,49.23,48.99,49.22,22800.0,33.0767,33.1981,33.0363,33.1914,22800.0
2007-10-05 09:40:00,49.21,49.23,49.01,49.06,49700.0,33.1846,33.1981,33.0497,33.0835,49700.0
2007-10-05 09:45:00,49.04,49.04,48.97,48.97,321800.0,33.07,33.07,33.0228,33.0228,321800.0
2007-10-05 09:50:00,48.97,49.02,48.96,48.96,58500.0,33.0228,33.0565,33.016,33.016,58500.0
2007-10-05 09:55:00,48.97,49.02,48.95,48.97,51600.0,33.0228,33.0565,33.0093,33.0228,51600.0
2007-10-05 10:00:00,49.0,49.01,48.97,49.0,29400.0,33.043,33.0497,33.0228,33.043,29400.0
2007-10-05 10:05:00,49.0,49.02,48.95,48.97,38800.0,33.043,33.0565,33.0093,33.0228,38800.0
2007-10-05 10:10:00,48.96,49.0,48.95,49.0,22100.0,33.016,33.043,33.0093,33.043,22100.0
2007-10-05 10:15:00,48.99,49.0,48.97,48.98,12500.0,33.0363,33.043,33.0228,33.0295,12500.0
2007-10-05 10:20:00,48.97,48.99,48.93,48.97,18400.0,33.0228,33.0363,32.9958,33.0228,18400.0
2007-10-05 10:25:00,48.97,48.99,48.92,48.96,27600.0,33.0228,33.0363,32.9891,33.016,27600.0
2007-10-05 10:30:00,48.97,48.99,48.96,48.96,28400.0,33.0228,33.0363,33.016,33.016,28400.0
2007-10-05 10:35:00,48.96,48.99,48.93,48.93,20400.0,33.016,33.0363,32.9958,32.9958,20400.0
2007-10-05 10:40:00,48.93,49.06,48.92,49.05,27300.0,32.9958,33.0835,32.9891,33.0767,27300.0
2007-10-05 10:45:00,49.04,49.14,49.04,49.12,13000.0,33.07,33.1374,33.07,33.1239,13000.0
2007-10-05 10:50:00,49.1,49.1,49.06,49.06,8800.0,33.1104,33.1104,33.0835,33.0835,8800.0
2007-10-05 10:55:00,49.05,49.07,49.01,49.07,11200.0,33.0767,33.0902,33.0497,33.0902,11200.0
2007-10-05 11:00:00,49.06,49.16,49.06,49.12,13500.0,33.0835,33.1509,33.0835,33.1239,13500.0
2007-10-05 11:05:00,49.12,49.12,49.06,49.06,16200.0,33.1239,33.1239,33.0835,33.0835,16200.0
2007-10-05 11:10:00,49.06,49.08,49.02,49.04,17000.0,33.0835,33.0969,33.0565,33.07,17000.0
2007-10-05 11:15:00,49.03,49.06,49.03,49.04,14500.0,33.0632,33.0835,33.0632,33.07,14500.0
2007-10-05 11:20:00,49.05,49.06,48.98,49.03,26400.0,33.0767,33.0835,33.0295,33.0632,26400.0
2007-10-05 11:25:00,49.02,49.04,49.0,49.02,13400.0,33.0565,33.07,33.043,33.0565,13400.0
2007-10-05 11:30:00,49.03,49.06,49.0,49.06,26200.0,33.0632,33.0835,33.043,33.0835,26200.0
2007-10-05 11:35:00,49.05,49.1,49.0,49.0,9600.0,33.0767,33.1104,33.043,33.043,9600.0
2007-10-05 11:40:00,49.01,49.05,49.0,49.03,22900.0,33.0497,33.0767,33.043,33.0632,22900.0
2007-10-05 11:45:00,49.03,49.03,48.97,49.0,11700.0,33.0632,33.0632,33.0228,33.043,11700.0
2007-10-05 11:50:00,48.99,49.05,48.99,49.05,11400.0,33.0363,33.0767,33.0363,33.0767,11400.0
2007-10-05 11:55:00,49.05,49.06,49.03,49.06,4600.0,33.0767,33.0835,33.0632,33.0835,4600.0
2007-10-05 12:00:00,49.05,49.05,48.99,49.04,26800.0,33.0767,33.0767,33.0363,33.07,26800.0
2007-10-05 12:05:00,49.04,49.06,49.02,49.04,13900.0,33.07,33.0835,33.0565,33.07,13900.0
2007-10-05 12:10:00,49.05,49.06,49.02,49.05,6500.0,33.0767,33.0835,33.0565,33.0767,6500.0
2007-10-05 12:15:00,49.05,49.06,49.02,49.05,12900.0,33.0767,33.0835,33.0565,33.0767,12900.0
2007-10-05 12:20:00,49.05,49.09,49.05,49.08,11200.0,33.0767,33.1037,33.0767,33.0969,11200.0
2007-10-05 12:25:00,49.07,49.07,49.04,49.07,214200.0,33.0902,33.0902,33.07,33.0902,214200.0
2007-10-05 12:30:00,49.06,49.1,49.04,49.1,212300.0,33.0835,33.1104,33.07,33.1104,212300.0
2007-10-05 12:35:00,49.1,49.1,49.08,49.09,4700.0,33.1104,33.1104,33.0969,33.1037,4700.0
2007-10-05 12:40:00,49.08,49.08,49.01,49.01,3700.0,33.0969,33.0969,33.0497,33.0497,3700.0
2007-10-05 12:45:00,49.01,49.04,48.96,49.04,28800.0,33.0497,33.07,33.016,33.07,28800.0
2007-10-05 12:50:00,49.03,49.08,49.01,49.07,18700.0,33.0632,33.0969,33.0497,33.0902,18700.0
2007-10-05 12:55:00,49.06,49.09,49.03,49.03,10800.0,33.0835,33.1037,33.0632,33.0632,10800.0
2007-10-05 13:00:00,49.06,49.12,49.0,49.06,44500.0,33.0835,33.1239,33.043,33.0835,44500.0
2007-10-05 13:05:00,49.06,49.08,49.02,49.02,5600.0,33.0835,33.0969,33.0565,33.0565,5600.0
2007-10-05 13:10:00,49.01,49.02,48.95,48.95,12100.0,33.0497,33.0565,33.0093,33.0093,12100.0
2007-10-05 13:15:00,48.97,48.97,48.95,48.95,7000.0,33.0228,33.0228,33.0093,33.0093,7000.0
2007-10-05 13:20:00,48.95,48.96,48.91,48.92,29400.0,33.0093,33.016,32.9823,32.9891,29400.0
2007-10-05 13:25:00,48.92,48.97,48.92,48.97,10800.0,32.9891,33.0228,32.9891,33.0228,10800.0
2007-10-05 13:30:00,48.98,49.0,48.96,48.98,26600.0,33.0295,33.043,33.016,33.0295,26600.0
2007-10-05 13:35:00,48.98,49.06,48.97,49.06,26100.0,33.0295,33.0835,33.0228,33.0835,26100.0
2007-10-05 13:40:00,49.05,49.09,49.03,49.07,36300.0,33.0767,33.1037,33.0632,33.0902,36300.0
2007-10-05 13:45:00,49.08,49.11,49.06,49.11,21700.0,33.0969,33.1172,33.0835,33.1172,21700.0
2007-10-05 13:50:00,49.11,49.11,49.09,49.09,7200.0,33.1172,33.1172,33.1037,33.1037,7200.0
2007-10-05 13:55:00,49.1,49.11,49.07,49.07,6000.0,33.1104,33.1172,33.0902,33.0902,6000.0
2007-10-05 14:00:00,49.06,49.08,48.99,49.0,102100.0,33.0835,33.0969,33.0363,33.043,102100.0
2007-10-05 14:05:00,49.0,49.01,48.94,48.94,7800.0,33.043,33.0497,33.0025,33.0025,7800.0
2007-10-05 14:10:00,48.94,48.98,48.92,48.97,13500.0,33.0025,33.0295,32.9891,33.0228,13500.0
2007-10-05 14:15:00,48.96,48.99,48.96,48.98,10500.0,33.016,33.0363,33.016,33.0295,10500.0
2007-10-05 14:20:00,48.99,49.1,48.99,49.08,13600.0,33.0363,33.1104,33.0363,33.0969,13600.0
2007-10-05 14:25:00,49.09,49.11,49.07,49.08,4600.0,33.1037,33.1172,33.0902,33.0969,4600.0
2007-10-05 14:30:00,49.08,49.1,49.04,49.05,10900.0,33.0969,33.1104,33.07,33.0767,10900.0
2007-10-05 14:35:00,49.04,49.07,49.02,49.06,8200.0,33.07,33.0902,33.0565,33.0835,8200.0
2007-10-05 14:40:00,49.06,49.09,49.04,49.07,9900.0,33.0835,33.1037,33.07,33.0902,9900.0
2007-10-05 14:45:00,49.07,49.09,49.05,49.06,10800.0,33.0902,33.1037,33.0767,33.0835,10800.0
2007-10-05 14:50:00,49.06,49.09,49.05,49.05,12300.0,33.0835,33.1037,33.0767,33.0767,12300.0
2007-10-05 14:55:00,49.04,49.14,49.04,49.14,15100.0,33.07,33.1374,33.07,33.1374,15100.0
2007-10-05 15:00:00,49.13,49.17,49.11,49.15,22800.0,33.1307,33.1576,33.1172,33.1442,22800.0
2007-10-05 15:05:00,49.15,49.19,49.15,49.17,30300.0,33.1442,33.1711,33.1442,33.1576,30300.0
2007-10-05 15:10:00,49.17,49.21,49.16,49.18,22000.0,33.1576,33.1846,33.1509,33.1644,22000.0
2007-10-05 15:15:00,49.18,49.2,49.12,49.13,19100.0,33.1644,33.1779,33.1239,33.1307,19100.0
2007-10-05 15:20:00,49.12,49.13,49.02,49.03,15600.0,33.1239,33.1307,33.0565,33.0632,15600.0
2007-10-05 15:25:00,49.04,49.07,49.01,49.01,20600.0,33.07,33.0902,33.0497,33.0497,20600.0
2007-10-05 15:30:00,49.02,49.04,48.97,48.99,23600.0,33.0565,33.07,33.0228,33.0363,23600.0
2007-10-05 15:35:00,48.97,49.0,48.94,48.96,33200.0,33.0228,33.043,33.0025,33.016,33200.0
2007-10-05 15:40:00,48.96,48.97,48.74,48.74,70100.0,33.016,33.0228,32.8677,32.8677,70100.0
2007-10-05 15:45:00,48.76,48.88,48.74,48.85,31600.0,32.8812,32.9621,32.8677,32.9418,31600.0
2007-10-05 15:50:00,48.85,48.89,48.83,48.86,20400.0,32.9418,32.9688,32.9284,32.9486,20400.0
2007-10-05 15:55:00,48.87,48.95,48.78,48.92,69000.0,32.9553,33.0093,32.8946,32.9891,69000.0
2007-10-08 09:30:00,48.9,49.0,48.85,48.9,29200.0,32.9756,33.043,32.9418,32.9756,29200.0
2007-10-08 09:35:00,48.89,48.95,48.85,48.91,29200.0,32.9688,33.0093,32.9418,32.9823,29200.0
2007-10-08 09:40:00,48.89,48.96,48.87,48.9,30800.0,32.9688,33.016,32.9553,32.9756,30800.0
2007-10-08 09:45:00,48.9,48.95,48.86,48.93,22900.0,32.9756,33.0093,32.9486,32.9958,22900.0
2007-10-08 09:50:00,48.95,48.97,48.93,48.97,22900.0,33.0093,33.0228,32.9958,33.0228,22900.0
2007-10-08 09:55:00,48.97,49.06,48.93,49.03,25900.0,33.0228,33.0835,32.9958,33.0632,25900.0
2007-10-08 10:00:00,49.01,49.02,49.0,49.0,10500.0,33.0497,33.0565,33.043,33.043,10500.0
2007-10-08 10:05:00,49.0,49.08,49.0,49.06,8000.0,33.043,33.0969,33.043,33.0835,8000.0
2007-10-08 10:10:00,49.04,49.05,49.0,49.02,8200.0,33.07,33.0767,33.043,33.0565,8200.0
2007-10-08 10:15:00,49.01,49.03,48.96,48.98,7000.0,33.0497,33.0632,33.016,33.0295,7000.0
2007-10-08 10:20:00,48.99,48.99,48.88,48.88,7900.0,33.0363,33.0363,32.9621,32.9621,7900.0
2007-10-08 10:25:00,48.87,48.88,48.81,48.82,4500.0,32.9553,32.9621,32.9149,32.9216,4500.0
2007-10-08 10:30:00,48.83,48.83,48.8,48.8,4300.0,32.9284,32.9284,32.9081,32.9081,4300.0
2007-10-08 10:35:00,48.8,48.8,48.75,48.76,5000.0,32.9081,32.9081,32.8744,32.8812,5000.0
2007-10-08 10:40:00,48.77,48.77,48.75,48.76,5600.0,32.8879,32.8879,32.8744,32.8812,5600.0
2007-10-08 10:45:00,48.75,48.76,48.71,48.72,5600.0,32.8744,32.8812,32.8474,32.8542,5600.0
2007-10-08 10:50:00,48.71,48.74,48.63,48.67,8900.0,32.8474,32.8677,32.7935,32.8205,8900.0
2007-10-08 10:55:00,48.67,48.68,48.67,48.67,5700.0,32.8205,32.8272,32.8205,32.8205,5700.0
2007-10-08 11:00:00,48.69,48.71,48.67,48.67,11100.0,32.834,32.8474,32.8205,32.8205,11100.0
2007-10-08 11:05:00,48.67,48.68,48.62,48.65,23600.0,32.8205,32.8272,32.7867,32.807,23600.0
2007-10-08 11:10:00,48.65,48.66,48.62,48.66,5100.0,32.807,32.8137,32.7867,32.8137,5100.0
2007-10-08 11:15:00,48.66,48.69,48.65,48.65,6900.0,32.8137,32.834,32.807,32.807,6900.0
2007-10-08 11:20:00,48.65,48.68,48.64,48.65,5100.0,32.807,32.8272,32.8002,32.807,5100.0
2007-10-08 11:25:00,48.66,48.68,48.65,48.65,1400.0,32.8137,32.8272,32.807,32.807,1400.0
2007-10-08 11:30:00,48.66,48.66,48.63,48.63,3000.0,32.8137,32.8137,32.7935,32.7935,3000.0
2007-10-08 11:35:00,48.62,48.63,48.59,48.61,5400.0,32.7867,32.7935,32.7665,32.78,5400.0
2007-10-08 11:40:00,48.62,48.62,48.6,48.6,3400.0,32.7867,32.7867,32.7733,32.7733,3400.0
2007-10-08 11:45:00,48.6,48.61,48.58,48.61,5100.0,32.7733,32.78,32.7598,32.78,5100.0
2007-10-08 11:50:00,48.58,48.59,48.57,48.57,1800.0,32.7598,32.7665,32.753,32.753,1800.0
2007-10-08 11:55:00,48.58,48.59,48.55,48.59,6000.0,32.7598,32.7665,32.7395,32.7665,6000.0
2007-10-08 12:00:00,48.58,48.59,48.57,48.58,1400.0,32.7598,32.7665,32.753,32.7598,1400.0
2007-10-08 12:05:00,48.59,48.62,48.59,48.6,1600.0,32.7665,32.7867,32.7665,32.7733,1600.0
2007-10-08 12:10:00,48.6,48.62,48.55,48.56,4400.0,32.7733,32.7867,32.7395,32.7463,4400.0
2007-10-08 12:15:00,48.57,48.58,48.55,48.58,4100.0,32.753,32.7598,32.7395,32.7598,4100.0
2007-10-08 12:20:00,48.57,48.59,48.56,48.56,1700.0,32.753,32.7665,32.7463,32.7463,1700.0
2007-10-08 12:25:00,48.56,48.58,48.56,48.57,1100.0,32.7463,32.7598,32.7463,32.753,1100.0
2007-10-08 12:30:00,48.58,48.58,48.55,48.56,5800.0,32.7598,32.7598,32.7395,32.7463,5800.0
2007-10-08 12:35:00,48.56,48.56,48.54,48.54,4300.0,32.7463,32.7463,32.7328,32.7328,4300.0
2007-10-08 12:40:00,48.53,48.59,48.53,48.59,5700.0,32.7261,32.7665,32.7261,32.7665,5700.0
2007-10-08 12:45:00,48.57,48.57,48.54,48.57,3700.0,32.753,32.753,32.7328,32.753,3700.0
2007-10-08 12:50:00,48.57,48.57,48.56,48.56,2400.0,32.753,32.753,32.7463,32.7463,2400.0
2007-10-08 12:55:00,48.57,48.58,48.56,48.58,2200.0,32.753,32.7598,32.7463,32.7598,2200.0
2007-10-08 13:00:00,48.57,48.58,48.56,48.58,1200.0,32.753,32.7598,32.7463,32.7598,1200.0
2007-10-08 13:05:00,48.57,48.58,48.57,48.57,2400.0,32.753,32.7598,32.753,32.753,2400.0
2007-10-08 13:10:00,48.57,48.59,48.57,48.57,2500.0,32.753,32.7665,32.753,32.753,2500.0
2007-10-08 13:15:00,48.58,48.59,48.57,48.58,7400.0,32.7598,32.7665,32.753,32.7598,7400.0
2007-10-08 13:20:00,48.59,48.59,48.58,48.58,1500.0,32.7665,32.7665,32.7598,32.7598,1500.0
2007-10-08 13:25:00,48.58,48.59,48.57,48.58,2800.0,32.7598,32.7665,32.753,32.7598,2800.0
2007-10-08 13:30:00,48.58,48.6,48.58,48.6,7600.0,32.7598,32.7733,32.7598,32.7733,7600.0
2007-10-08 13:35:00,48.6,48.61,48.59,48.59,4000.0,32.7733,32.78,32.7665,32.7665,4000.0
2007-10-08 13:40:00,48.58,48.58,48.52,48.52,5800.0,32.7598,32.7598,32.7193,32.7193,5800.0
2007-10-08 13:45:00,48.51,48.54,48.51,48.54,7300.0,32.7126,32.7328,32.7126,32.7328,7300.0
2007-10-08 13:50:00,48.51,48.52,48.5,48.51,4500.0,32.7126,32.7193,32.7058,32.7126,4500.0
2007-10-08 13:55:00,48.51,48.53,48.51,48.52,3100.0,32.7126,32.7261,32.7126,32.7193,3100.0
2007-10-08 14:00:00,48.51,48.51,48.46,48.46,6900.0,32.7126,32.7126,32.6789,32.6789,6900.0
2007-10-08 14:05:00,48.47,48.47,48.44,48.45,7500.0,32.6856,32.6856,32.6654,32.6721,7500.0
2007-10-08 14:10:00,48.45,48.46,48.4,48.42,4300.0,32.6721,32.6789,32.6384,32.6519,4300.0
2007-10-08 14:15:00,48.41,48.5,48.41,48.49,8000.0,32.6451,32.7058,32.6451,32.6991,8000.0
2007-10-08 14:20:00,48.49,48.52,48.48,48.5,4500.0,32.6991,32.7193,32.6923,32.7058,4500.0
2007-10-08 14:25:00,48.51,48.57,48.5,48.57,10000.0,32.7126,32.753,32.7058,32.753,10000.0
2007-10-08 14:30:00,48.56,48.59,48.51,48.56,101800.0,32.7463,32.7665,32.7126,32.7463,101800.0
2007-10-08 14:35:00,48.58,48.59,48.52,48.52,8000.0,32.7598,32.7665,32.7193,32.7193,8000.0
2007-10-08 14:40:00,48.53,48.54,48.47,48.5,21200.0,32.7261,32.7328,32.6856,32.7058,21200.0
2007-10-08 14:45:00,48.51,48.52,48.48,48.51,17900.0,32.7126,32.7193,32.6923,32.7126,17900.0
2007-10-08 14:50:00,48.52,48.52,48.5,48.5,16200.0,32.7193,32.7193,32.7058,32.7058,16200.0
2007-10-08 14:55:00,48.51,48.52,48.45,48.47,15100.0,32.7126,32.7193,32.6721,32.6856,15100.0
2007-10-08 15:00:00,48.47,48.47,48.43,48.46,11000.0,32.6856,32.6856,32.6586,32.6789,11000.0
2007-10-08 15:05:00,48.46,48.49,48.46,48.48,11400.0,32.6789,32.6991,32.6789,32.6923,11400.0
2007-10-08 15:10:00,48.48,48.52,48.48,48.51,8500.0,32.6923,32.7193,32.6923,32.7126,8500.0
2007-10-08 15:15:00,48.51,48.55,48.51,48.55,9500.0,32.7126,32.7395,32.7126,32.7395,9500.0
2007-10-08 15:20:00,48.54,48.56,48.52,48.56,15700.0,32.7328,32.7463,32.7193,32.7463,15700.0
2007-10-08 15:25:00,48.56,48.59,48.55,48.57,17800.0,32.7463,32.7665,32.7395,32.753,17800.0
2007-10-08 15:30:00,48.58,48.63,48.57,48.61,31500.0,32.7598,32.7935,32.753,32.78,31500.0
2007-10-08 15:35:00,48.61,48.61,48.57,48.58,18500.0,32.78,32.78,32.753,32.7598,18500.0
2007-10-08 15:40:00,48.59,48.62,48.58,48.62,15900.0,32.7665,32.7867,32.7598,32.7867,15900.0
2007-10-08 15:45:00,48.62,48.65,48.61,48.62,18300.0,32.7867,32.807,32.78,32.7867,18300.0
2007-10-08 15:50:00,48.62,48.67,48.62,48.63,32100.0,32.7867,32.8205,32.7867,32.7935,32100.0
2007-10-08 15:55:00,48.63,48.63,48.51,48.58,48100.0,32.7935,32.7935,32.7126,32.7598,48100.0
2007-10-09 09:30:00,48.56,48.76,48.55,48.76,13400.0,32.7463,32.8812,32.7395,32.8812,13400.0
2007-10-09 09:35:00,48.75,48.76,48.6,48.68,14200.0,32.8744,32.8812,32.7733,32.8272,14200.0
2007-10-09 09:40:00,48.68,48.76,48.62,48.62,14600.0,32.8272,32.8812,32.7867,32.7867,14600.0
2007-10-09 09:45:00,48.62,48.74,48.61,48.73,15200.0,32.7867,32.8677,32.78,32.8609,15200.0
2007-10-09 09:50:00,48.72,48.74,48.58,48.6,12000.0,32.8542,32.8677,32.7598,32.7733,12000.0
2007-10-09 09:55:00,48.6,48.6,48.45,48.54,21500.0,32.7733,32.7733,32.6721,32.7328,21500.0
2007-10-09 10:00:00,48.54,48.56,48.48,48.53,7400.0,32.7328,32.7463,32.6923,32.7261,7400.0
2007-10-09 10:05:00,48.54,48.59,48.54,48.57,8000.0,32.7328,32.7665,32.7328,32.753,8000.0
2007-10-09 10:10:00,48.59,48.59,48.53,48.58,7000.0,32.7665,32.7665,32.7261,32.7598,7000.0
2007-10-09 10:15:00,48.59,48.65,48.59,48.65,6600.0,32.7665,32.807,32.7665,32.807,6600.0
2007-10-09 10:20:00,48.65,48.66,48.61,48.63,10600.0,32.807,32.8137,32.78,32.7935,10600.0
2007-10-09 10:25:00,48.65,48.65,48.62,48.65,6500.0,32.807,32.807,32.7867,32.807,6500.0
2007-10-09 10:30:00,48.65,48.66,48.59,48.64,14600.0,32.807,32.8137,32.7665,32.8002,14600.0
2007-10-09 10:35:00,48.65,48.66,48.61,48.63,9100.0,32.807,32.8137,32.78,32.7935,9100.0
2007-10-09 10:40:00,48.62,48.64,48.61,48.62,5900.0,32.7867,32.8002,32.78,32.7867,5900.0
2007-10-09 10:45:00,48.63,48.63,48.59,48.6,7500.0,32.7935,32.7935,32.7665,32.7733,7500.0
2007-10-09 10:50:00,48.6,48.63,48.59,48.59,8100.0,32.7733,32.7935,32.7665,32.7665,8100.0
2007-10-09 10:55:00,48.59,48.64,48.59,48.64,10300.0,32.7665,32.8002,32.7665,32.8002,10300.0
2007-10-09 11:00:00,48.64,48.69,48.64,48.67,8800.0,32.8002,32.834,32.8002,32.8205,8800.0
2007-10-09 11:05:00,48.68,48.68,48.64,48.64,3900.0,32.8272,32.8272,32.8002,32.8002,3900.0
2007-10-09 11:10:00,48.64,48.64,48.58,48.58,9900.0,32.8002,32.8002,32.7598,32.7598,9900.0
2007-10-09 11:15:00,48.59,48.59,48.5,48.5,11900.0,32.7665,32.7665,32.7058,32.7058,11900.0
2007-10-09 11:20:00,48.5,48.53,48.5,48.51,3300.0,32.7058,32.7261,32.7058,32.7126,3300.0
2007-10-09 11:25:00,48.5,48.54,48.49,48.54,11000.0,32.7058,32.7328,32.6991,32.7328,11000.0
2007-10-09 11:30:00,48.53,48.55,48.51,48.55,10600.0,32.7261,32.7395,32.7126,32.7395,10600.0
2007-10-09 11:35:00,48.56,48.62,48.55,48.61,10400.0,32.7463,32.7867,32.7395,32.78,10400.0
2007-10-09 11:40:00,48.61,48.71,48.58,48.71,22300.0,32.78,32.8474,32.7598,32.8474,22300.0
2007-10-09 11:45:00,48.71,48.71,48.62,48.63,13200.0,32.8474,32.8474,32.7867,32.7935,13200.0
2007-10-09 11:50:00,48.64,48.64,48.62,48.63,5800.0,32.8002,32.8002,32.7867,32.7935,5800.0
2007-10-09 11:55:00,48.64,48.69,48.63,48.68,6100.0,32.8002,32.834,32.7935,32.8272,6100.0
2007-10-09 12:00:00,48.68,48.71,48.67,48.71,10000.0,32.8272,32.8474,32.8205,32.8474,10000.0
2007-10-09 12:05:00,48.67,48.69,48.66,48.68,9700.0,32.8205,32.834,32.8137,32.8272,9700.0
2007-10-09 12:10:00,48.68,48.68,48.64,48.64,3200.0,32.8272,32.8272,32.8002,32.8002,3200.0
2007-10-09 12:15:00,48.64,48.64,48.55,48.56,10100.0,32.8002,32.8002,32.7395,32.7463,10100.0
2007-10-09 12:20:00,48.56,48.57,48.53,48.53,11900.0,32.7463,32.753,32.7261,32.7261,11900.0
2007-10-09 12:25:00,48.54,48.54,48.47,48.49,11600.0,32.7328,32.7328,32.6856,32.6991,11600.0
2007-10-09 12:30:00,48.46,48.48,48.45,48.45,5000.0,32.6789,32.6923,32.6721,32.6721,5000.0
2007-10-09 12:35:00,48.45,48.46,48.41,48.42,12100.0,32.6721,32.6789,32.6451,32.6519,12100.0
2007-10-09 12:40:00,48.43,48.43,48.4,48.4,10800.0,32.6586,32.6586,32.6384,32.6384,10800.0
2007-10-09 12:45:00,48.41,48.42,48.39,48.39,12400.0,32.6451,32.6519,32.6316,32.6316,12400.0
2007-10-09 12:50:00,48.4,48.41,48.38,48.41,10100.0,32.6384,32.6451,32.6249,32.6451,10100.0
2007-10-09 12:55:00,48.41,48.48,48.41,48.48,9300.0,32.6451,32.6923,32.6451,32.6923,9300.0
2007-10-09 13:00:00,48.47,48.5,48.47,48.5,7800.0,32.6856,32.7058,32.6856,32.7058,7800.0
2007-10-09 13:05:00,48.49,48.49,48.46,48.46,12200.0,32.6991,32.6991,32.6789,32.6789,12200.0
2007-10-09 13:10:00,48.47,48.49,48.45,48.48,4800.0,32.6856,32.6991,32.6721,32.6923,4800.0
2007-10-09 13:15:00,48.47,48.49,48.44,48.46,11700.0,32.6856,32.6991,32.6654,32.6789,11700.0
2007-10-09 13:20:00,48.46,48.46,48.34,48.36,19000.0,32.6789,32.6789,32.5979,32.6114,19000.0
2007-10-09 13:25:00,48.37,48.38,48.34,48.36,8300.0,32.6182,32.6249,32.5979,32.6114,8300.0
2007-10-09 13:30:00,48.35,48.38,48.33,48.37,5500.0,32.6047,32.6249,32.5912,32.6182,5500.0
2007-10-09 13:35:00,48.37,48.37,48.34,48.35,5100.0,32.6182,32.6182,32.5979,32.6047,5100.0
2007-10-09 13:40:00,48.36,48.38,48.36,48.37,8500.0,32.6114,32.6249,32.6114,32.6182,8500.0
2007-10-09 13:45:00,48.38,48.49,48.36,48.49,16100.0,32.6249,32.6991,32.6114,32.6991,16100.0
2007-10-09 13:50:00,48.49,48.49,48.45,48.45,4700.0,32.6991,32.6991,32.6721,32.6721,4700.0
2007-10-09 13:55:00,48.45,48.45,48.4,48.4,8100.0,32.6721,32.6721,32.6384,32.6384,8100.0
2007-10-09 14:00:00,48.4,48.46,48.25,48.41,46000.0,32.6384,32.6789,32.5372,32.6451,46000.0
2007-10-09 14:05:00,48.44,48.45,48.33,48.33,12800.0,32.6654,32.6721,32.5912,32.5912,12800.0
2007-10-09 14:10:00,48.34,48.36,48.31,48.35,12400.0,32.5979,32.6114,32.5777,32.6047,12400.0
2007-10-09 14:15:00,48.35,48.37,48.31,48.31,10500.0,32.6047,32.6182,32.5777,32.5777,10500.0
2007-10-09 14:20:00,48.32,48.38,48.32,48.38,10800.0,32.5844,32.6249,32.5844,32.6249,10800.0
2007-10-09 14:25:00,48.39,48.48,48.34,48.46,21800.0,32.6316,32.6923,32.5979,32.6789,21800.0
2007-10-09 14:30:00,48.47,48.52,48.46,48.52,15100.0,32.6856,32.7193,32.6789,32.7193,15100.0
2007-10-09 14:35:00,48.5,48.54,48.5,48.5,22400.0,32.7058,32.7328,32.7058,32.7058,22400.0
2007-10-09 14:40:00,48.51,48.51,48.47,48.48,12000.0,32.7126,32.7126,32.6856,32.6923,12000.0
2007-10-09 14:45:00,48.47,48.51,48.47,48.51,21100.0,32.6856,32.7126,32.6856,32.7126,21100.0
2007-10-09 14:50:00,48.51,48.54,48.48,48.49,59100.0,32.7126,32.7328,32.6923,32.6991,59100.0
2007-10-09 14:55:00,48.49,48.51,48.49,48.51,14600.0,32.6991,32.7126,32.6991,32.7126,14600.0
2007-10-09 15:00:00,48.5,48.51,48.46,48.46,18200.0,32.7058,32.7126,32.6789,32.6789,18200.0
2007-10-09 15:05:00,48.47,48.56,48.45,48.56,19400.0,32.6856,32.7463,32.6721,32.7463,19400.0
2007-10-09 15:10:00,48.56,48.6,48.54,48.54,17000.0,32.7463,32.7733,32.7328,32.7328,17000.0
2007-10-09 15:15:00,48.54,48.63,48.54,48.63,22700.0,32.7328,32.7935,32.7328,32.7935,22700.0
2007-10-09 15:20:00,48.64,48.7,48.62,48.7,15100.0,32.8002,32.8407,32.7867,32.8407,15100.0
2007-10-09 15:25:00,48.69,48.71,48.67,48.7,19500.0,32.834,32.8474,32.8205,32.8407,19500.0
2007-10-09 15:30:00,48.7,48.73,48.69,48.72,24700.0,32.8407,32.8609,32.834,32.8542,24700.0
2007-10-09 15:35:00,48.72,48.81,48.72,48.81,32900.0,32.8542,32.9149,32.8542,32.9149,32900.0
2007-10-09 15:40:00,48.82,48.9,48.81,48.83,64600.0,32.9216,32.9756,32.9149,32.9284,64600.0
2007-10-09 15:45:00,48.83,48.92,48.8,48.91,67300.0,32.9284,32.9891,32.9081,32.9823,67300.0
2007-10-09 15:50:00,48.9,48.96,48.89,48.96,64700.0,32.9756,33.016,32.9688,33.016,64700.0
2007-10-09 15:55:00,48.96,48.96,48.86,48.92,104700.0,33.016,33.016,32.9486,32.9891,104700.0
2007-10-10 09:30:00,48.63,48.7,48.6,48.66,26400.0,32.7935,32.8407,32.7733,32.8137,26400.0
2007-10-10 09:35:00,48.68,48.87,48.67,48.85,35600.0,32.8272,32.9553,32.8205,32.9418,35600.0
2007-10-10 09:40:00,48.82,48.95,48.79,48.83,34700.0,32.9216,33.0093,32.9014,32.9284,34700.0
2007-10-10 09:45:00,48.83,48.89,48.82,48.82,10300.0,32.9284,32.9688,32.9216,32.9216,10300.0
2007-10-10 09:50:00,48.82,48.83,48.78,48.8,61400.0,32.9216,32.9284,32.8946,32.9081,61400.0
2007-10-10 09:55:00,48.79,48.79,48.7,48.7,10700.0,32.9014,32.9014,32.8407,32.8407,10700.0
2007-10-10 10:00:00,48.73,48.8,48.7,48.75,13900.0,32.8609,32.9081,32.8407,32.8744,13900.0
2007-10-10 10:05:00,48.75,48.76,48.65,48.68,12700.0,32.8744,32.8812,32.807,32.8272,12700.0
2007-10-10 10:10:00,48.67,48.77,48.65,48.67,24400.0,32.8205,32.8879,32.807,32.8205,24400.0
2007-10-10 10:15:00,48.66,48.68,48.65,48.66,9700.0,32.8137,32.8272,32.807,32.8137,9700.0
2007-10-10 10:20:00,48.66,48.66,48.61,48.61,15700.0,32.8137,32.8137,32.78,32.78,15700.0
2007-10-10 10:25:00,48.6,48.61,48.57,48.6,10600.0,32.7733,32.78,32.753,32.7733,10600.0
2007-10-10 10:30:00,48.61,48.61,48.56,48.56,7600.0,32.78,32.78,32.7463,32.7463,7600.0
2007-10-10 10:35:00,48.55,48.56,48.52,48.52,6500.0,32.7395,32.7463,32.7193,32.7193,6500.0
2007-10-10 10:40:00,48.53,48.53,48.5,48.51,6600.0,32.7261,32.7261,32.7058,32.7126,6600.0
2007-10-10 10:45:00,48.5,48.56,48.5,48.56,7800.0,32.7058,32.7463,32.7058,32.7463,7800.0
2007-10-10 10:50:00,48.55,48.59,48.55,48.57,6500.0,32.7395,32.7665,32.7395,32.753,6500.0
2007-10-10 10:55:00,48.56,48.57,48.53,48.55,5500.0,32.7463,32.753,32.7261,32.7395,5500.0
2007-10-10 11:00:00,48.56,48.57,48.51,48.53,32600.0,32.7463,32.753,32.7126,32.7261,32600.0
2007-10-10 11:05:00,48.55,48.58,48.54,48.55,14300.0,32.7395,32.7598,32.7328,32.7395,14300.0
2007-10-10 11:10:00,48.55,48.56,48.54,48.56,5800.0,32.7395,32.7463,32.7328,32.7463,5800.0
2007-10-10 11:15:00,48.55,48.56,48.53,48.55,6100.0,32.7395,32.7463,32.7261,32.7395,6100.0
2007-10-10 11:20:00,48.54,48.56,48.54,48.54,3700.0,32.7328,32.7463,32.7328,32.7328,3700.0
2007-10-10 11:25:00,48.54,48.55,48.53,48.55,3600.0,32.7328,32.7395,32.7261,32.7395,3600.0
2007-10-10 11:30:00,48.54,48.54,48.51,48.51,1300.0,32.7328,32.7328,32.7126,32.7126,1300.0
2007-10-10 11:35:00,48.53,48.57,48.51,48.51,9600.0,32.7261,32.753,32.7126,32.7126,9600.0
2007-10-10 11:40:00,48.52,48.52,48.48,48.49,20600.0,32.7193,32.7193,32.6923,32.6991,20600.0
2007-10-10 11:45:00,48.47,48.48,48.45,48.45,14700.0,32.6856,32.6923,32.6721,32.6721,14700.0
2007-10-10 11:50:00,48.44,48.44,48.35,48.36,17800.0,32.6654,32.6654,32.6047,32.6114,17800.0
2007-10-10 11:55:00,48.37,48.37,48.32,48.35,13400.0,32.6182,32.6182,32.5844,32.6047,13400.0
2007-10-10 12:00:00,48.36,48.38,48.36,48.36,10500.0,32.6114,32.6249,32.6114,32.6114,10500.0
2007-10-10 12:05:00,48.36,48.39,48.36,48.38,12000.0,32.6114,32.6316,32.6114,32.6249,12000.0
2007-10-10 12:10:00,48.39,48.39,48.37,48.38,16000.0,32.6316,32.6316,32.6182,32.6249,16000.0
2007-10-10 12:15:00,48.38,48.39,48.37,48.39,10300.0,32.6249,32.6316,32.6182,32.6316,10300.0
2007-10-10 12:20:00,48.38,48.42,48.37,48.41,22800.0,32.6249,32.6519,32.6182,32.6451,22800.0
2007-10-10 12:25:00,48.41,48.43,48.41,48.41,12200.0,32.6451,32.6586,32.6451,32.6451,12200.0
2007-10-10 12:30:00,48.43,48.44,48.42,48.44,75100.0,32.6586,32.6654,32.6519,32.6654,75100.0
2007-10-10 12:35:00,48.44,48.47,48.43,48.47,15900.0,32.6654,32.6856,32.6586,32.6856,15900.0
2007-10-10 12:40:00,48.46,48.46,48.38,48.38,27500.0,32.6789,32.6789,32.6249,32.6249,27500.0
2007-10-10 12:45:00,48.39,48.39,48.34,48.34,14600.0,32.6316,32.6316,32.5979,32.5979,14600.0
2007-10-10 12:50:00,48.34,48.36,48.29,48.36,26100.0,32.5979,32.6114,32.5642,32.6114,26100.0
2007-10-10 12:55:00,48.37,48.37,48.3,48.3,22100.0,32.6182,32.6182,32.571,32.571,22100.0
2007-10-10 13:00:00,48.31,48.31,48.26,48.28,14800.0,32.5777,32.5777,32.544,32.5575,14800.0
2007-10-10 13:05:00,48.29,48.29,48.24,48.26,11500.0,32.5642,32.5642,32.5305,32.544,11500.0
2007-10-10 13:10:00,48.26,48.27,48.18,48.2,31100.0,32.544,32.5507,32.49,32.5035,31100.0
2007-10-10 13:15:00,48.19,48.21,48.15,48.16,17000.0,32.4968,32.5103,32.4698,32.4765,17000.0
2007-10-10 13:20:00,48.16,48.19,48.15,48.17,11200.0,32.4765,32.4968,32.4698,32.4833,11200.0
2007-10-10 13:25:00,48.17,48.17,48.1,48.11,22800.0,32.4833,32.4833,32.4361,32.4428,22800.0
2007-10-10 13:30:00,48.12,48.13,48.08,48.1,17500.0,32.4496,32.4563,32.4226,32.4361,17500.0
2007-10-10 13:35:00,48.11,48.13,48.09,48.13,11700.0,32.4428,32.4563,32.4293,32.4563,11700.0
2007-10-10 13:40:00,48.11,48.16,48.11,48.14,11600.0,32.4428,32.4765,32.4428,32.4631,11600.0
2007-10-10 13:45:00,48.15,48.16,48.12,48.13,11600.0,32.4698,32.4765,32.4496,32.4563,11600.0
2007-10-10 13:50:00,48.14,48.14,48.1,48.11,15600.0,32.4631,32.4631,32.4361,32.4428,15600.0
2007-10-10 13:55:00,48.1,48.12,48.08,48.1,17300.0,32.4361,32.4496,32.4226,32.4361,17300.0
2007-10-10 14:00:00,48.1,48.13,48.09,48.1,29600.0,32.4361,32.4563,32.4293,32.4361,29600.0
2007-10-10 14:05:00,48.11,48.14,48.1,48.13,32800.0,32.4428,32.4631,32.4361,32.4563,32800.0
2007-10-10 14:10:00,48.13,48.14,48.1,48.13,18700.0,32.4563,32.4631,32.4361,32.4563,18700.0
2007-10-10 14:15:00,48.13,48.2,48.13,48.2,19800.0,32.4563,32.5035,32.4563,32.5035,19800.0
2007-10-10 14:20:00,48.2,48.21,48.17,48.17,13400.0,32.5035,32.5103,32.4833,32.4833,13400.0
2007-10-10 14:25:00,48.17,48.18,48.1,48.15,16500.0,32.4833,32.49,32.4361,32.4698,16500.0
2007-10-10 14:30:00,48.16,48.16,48.13,48.15,23800.0,32.4765,32.4765,32.4563,32.4698,23800.0
2007-10-10 14:35:00,48.15,48.17,48.14,48.17,29600.0,32.4698,32.4833,32.4631,32.4833,29600.0
2007-10-10 14:40:00,48.16,48.25,48.14,48.23,20500.0,32.4765,32.5372,32.4631,32.5238,20500.0
2007-10-10 14:45:00,48.25,48.28,48.24,48.27,7600.0,32.5372,32.5575,32.5305,32.5507,7600.0
2007-10-10 14:50:00,48.28,48.29,48.27,48.28,10200.0,32.5575,32.5642,32.5507,32.5575,10200.0
2007-10-10 14:55:00,48.27,48.31,48.26,48.27,42300.0,32.5507,32.5777,32.544,32.5507,42300.0
2007-10-10 15:00:00,48.28,48.38,48.28,48.37,31600.0,32.5575,32.6249,32.5575,32.6182,31600.0
2007-10-10 15:05:00,48.37,48.37,48.34,48.35,36900.0,32.6182,32.6182,32.5979,32.6047,36900.0
2007-10-10 15:10:00,48.35,48.37,48.31,48.35,26700.0,32.6047,32.6182,32.5777,32.6047,26700.0
2007-10-10 15:15:00,48.35,48.38,48.31,48.38,30300.0,32.6047,32.6249,32.5777,32.6249,30300.0
2007-10-10 15:20:00,48.38,48.46,48.38,48.43,36000.0,32.6249,32.6789,32.6249,32.6586,36000.0
2007-10-10 15:25:00,48.43,48.44,48.36,48.37,15900.0,32.6586,32.6654,32.6114,32.6182,15900.0
2007-10-10 15:30:00,48.37,48.38,48.3,48.33,64900.0,32.6182,32.6249,32.571,32.5912,64900.0
2007-10-10 15:35:00,48.33,48.34,48.26,48.31,37800.0,32.5912,32.5979,32.544,32.5777,37800.0
2007-10-10 15:40:00,48.3,48.31,48.29,48.29,39200.0,32.571,32.5777,32.5642,32.5642,39200.0
2007-10-10 15:45:00,48.29,48.31,48.25,48.28,61200.0,32.5642,32.5777,32.5372,32.5575,61200.0
2007-10-10 15:50:00,48.28,48.29,48.25,48.26,55900.0,32.5575,32.5642,32.5372,32.544,55900.0
2007-10-10 15:55:00,48.26,48.28,48.16,48.22,182000.0,32.544,32.5575,32.4765,32.517,182000.0
2007-10-11 09:30:00,48.77,49.52,48.41,48.53,16700.0,32.8879,33.3937,32.6451,32.7261,16700.0
2007-10-11 09:35:00,48.56,48.68,48.5,48.59,21000.0,32.7463,32.8272,32.7058,32.7665,21000.0
2007-10-11 09:40:00,48.61,48.75,48.58,48.61,20400.0,32.78,32.8744,32.7598,32.78,20400.0
2007-10-11 09:45:00,48.64,48.65,48.44,48.44,30500.0,32.8002,32.807,32.6654,32.6654,30500.0
2007-10-11 09:50:00,48.43,48.47,48.34,48.37,40300.0,32.6586,32.6856,32.5979,32.6182,40300.0
2007-10-11 09:55:00,48.38,48.38,48.23,48.38,33300.0,32.6249,32.6249,32.5238,32.6249,33300.0
2007-10-11 10:00:00,48.39,48.49,48.39,48.47,16600.0,32.6316,32.6991,32.6316,32.6856,16600.0
2007-10-11 10:05:00,48.48,48.5,48.46,48.47,15200.0,32.6923,32.7058,32.6789,32.6856,15200.0
2007-10-11 10:10:00,48.47,48.48,48.44,48.45,45200.0,32.6856,32.6923,32.6654,32.6721,45200.0
2007-10-11 10:15:00,48.45,48.46,48.39,48.41,34000.0,32.6721,32.6789,32.6316,32.6451,34000.0
2007-10-11 10:20:00,48.41,48.46,48.41,48.45,15400.0,32.6451,32.6789,32.6451,32.6721,15400.0
2007-10-11 10:25:00,48.45,48.5,48.45,48.45,21100.0,32.6721,32.7058,32.6721,32.6721,21100.0
2007-10-11 10:30:00,48.44,48.49,48.42,48.43,20300.0,32.6654,32.6991,32.6519,32.6586,20300.0
2007-10-11 10:35:00,48.43,48.47,48.39,48.46,13300.0,32.6586,32.6856,32.6316,32.6789,13300.0
2007-10-11 10:40:00,48.46,48.47,48.44,48.47,10900.0,32.6789,32.6856,32.6654,32.6856,10900.0
2007-10-11 10:45:00,48.47,48.5,48.41,48.41,16800.0,32.6856,32.7058,32.6451,32.6451,16800.0
2007-10-11 10:50:00,48.43,48.45,48.39,48.39,8100.0,32.6586,32.6721,32.6316,32.6316,8100.0
2007-10-11 10:55:00,48.39,48.41,48.38,48.4,8800.0,32.6316,32.6451,32.6249,32.6384,8800.0
2007-10-11 11:00:00,48.41,48.41,48.33,48.33,8400.0,32.6451,32.6451,32.5912,32.5912,8400.0
2007-10-11 11:05:00,48.32,48.33,48.3,48.31,9100.0,32.5844,32.5912,32.571,32.5777,9100.0
2007-10-11 11:10:00,48.32,48.34,48.28,48.29,12000.0,32.5844,32.5979,32.5575,32.5642,12000.0
2007-10-11 11:15:00,48.3,48.39,48.3,48.39,16200.0,32.571,32.6316,32.571,32.6316,16200.0
2007-10-11 11:20:00,48.37,48.41,48.36,48.37,11800.0,32.6182,32.6451,32.6114,32.6182,11800.0
2007-10-11 11:25:00,48.37,48.37,48.3,48.33,8900.0,32.6182,32.6182,32.571,32.5912,8900.0
2007-10-11 11:30:00,48.33,48.33,48.31,48.33,6300.0,32.5912,32.5912,32.5777,32.5912,6300.0
2007-10-11 11:35:00,48.33,48.33,48.31,48.33,7900.0,32.5912,32.5912,32.5777,32.5912,7900.0
2007-10-11 11:40:00,48.33,48.36,48.31,48.32,11900.0,32.5912,32.6114,32.5777,32.5844,11900.0
2007-10-11 11:45:00,48.32,48.34,48.32,48.33,7400.0,32.5844,32.5979,32.5844,32.5912,7400.0
2007-10-11 11:50:00,48.33,48.36,48.32,48.36,12400.0,32.5912,32.6114,32.5844,32.6114,12400.0
2007-10-11 11:55:00,48.36,48.39,48.34,48.34,11700.0,32.6114,32.6316,32.5979,32.5979,11700.0
2007-10-11 12:00:00,48.35,48.42,48.35,48.36,11900.0,32.6047,32.6519,32.6047,32.6114,11900.0
2007-10-11 12:05:00,48.35,48.35,48.3,48.3,7800.0,32.6047,32.6047,32.571,32.571,7800.0
2007-10-11 12:10:00,48.3,48.3,48.27,48.29,11800.0,32.571,32.571,32.5507,32.5642,11800.0
2007-10-11 12:15:00,48.31,48.33,48.29,48.33,13900.0,32.5777,32.5912,32.5642,32.5912,13900.0
2007-10-11 12:20:00,48.33,48.37,48.32,48.37,12700.0,32.5912,32.6182,32.5844,32.6182,12700.0
2007-10-11 12:25:00,48.35,48.39,48.35,48.37,8300.0,32.6047,32.6316,32.6047,32.6182,8300.0
2007-10-11 12:30:00,48.38,48.4,48.37,48.4,10900.0,32.6249,32.6384,32.6182,32.6384,10900.0
2007-10-11 12:35:00,48.41,48.42,48.39,48.39,10000.0,32.6451,32.6519,32.6316,32.6316,10000.0
2007-10-11 12:40:00,48.41,48.41,48.3,48.31,22100.0,32.6451,32.6451,32.571,32.5777,22100.0
2007-10-11 12:45:00,48.33,48.34,48.32,48.33,10100.0,32.5912,32.5979,32.5844,32.5912,10100.0
2007-10-11 12:50:00,48.32,48.33,48.28,48.28,11700.0,32.5844,32.5912,32.5575,32.5575,11700.0
2007-10-11 12:55:00,48.29,48.29,48.26,48.27,14300.0,32.5642,32.5642,32.544,32.5507,14300.0
2007-10-11 13:00:00,48.26,48.27,48.23,48.23,14800.0,32.544,32.5507,32.5238,32.5238,14800.0
2007-10-11 13:05:00,48.23,48.25,48.22,48.23,11100.0,32.5238,32.5372,32.517,32.5238,11100.0
2007-10-11 13:10:00,48.24,48.3,48.24,48.27,23400.0,32.5305,32.571,32.5305,32.5507,23400.0
2007-10-11 13:15:00,48.28,48.28,48.24,48.24,10000.0,32.5575,32.5575,32.5305,32.5305,10000.0
2007-10-11 13:20:00,48.24,48.24,48.17,48.2,21600.0,32.5305,32.5305,32.4833,32.5035,21600.0
2007-10-11 13:25:00,48.19,48.21,48.15,48.2,16700.0,32.4968,32.5103,32.4698,32.5035,16700.0
2007-10-11 13:30:00,48.17,48.18,48.1,48.11,26100.0,32.4833,32.49,32.4361,32.4428,26100.0
2007-10-11 13:35:00,48.11,48.13,48.1,48.13,21000.0,32.4428,32.4563,32.4361,32.4563,21000.0
2007-10-11 13:40:00,48.13,48.14,48.08,48.1,22700.0,32.4563,32.4631,32.4226,32.4361,22700.0
2007-10-11 13:45:00,48.09,48.12,48.08,48.1,27100.0,32.4293,32.4496,32.4226,32.4361,27100.0
2007-10-11 13:50:00,48.1,48.13,48.04,48.06,25300.0,32.4361,32.4563,32.3956,32.4091,25300.0
2007-10-11 13:55:00,48.06,48.09,48.04,48.07,201800.0,32.4091,32.4293,32.3956,32.4159,201800.0
2007-10-11 14:00:00,48.07,48.12,48.02,48.05,35300.0,32.4159,32.4496,32.3821,32.4024,35300.0
2007-10-11 14:05:00,48.05,48.08,48.03,48.06,28400.0,32.4024,32.4226,32.3889,32.4091,28400.0
2007-10-11 14:10:00,48.05,48.05,48.02,48.04,21500.0,32.4024,32.4024,32.3821,32.3956,21500.0
2007-10-11 14:15:00,48.04,48.07,47.89,47.91,30800.0,32.3956,32.4159,32.2945,32.308,30800.0
2007-10-11 14:20:00,47.89,48.07,47.85,47.99,44600.0,32.2945,32.4159,32.2675,32.3619,44600.0
2007-10-11 14:25:00,47.99,47.99,47.77,47.79,30500.0,32.3619,32.3619,32.2136,32.227,30500.0
2007-10-11 14:30:00,47.81,48.05,47.71,48.04,54900.0,32.2405,32.4024,32.1731,32.3956,54900.0
2007-10-11 14:35:00,48.05,48.12,47.99,48.11,59500.0,32.4024,32.4496,32.3619,32.4428,59500.0
2007-10-11 14:40:00,48.11,48.18,48.08,48.14,58200.0,32.4428,32.49,32.4226,32.4631,58200.0
2007-10-11 14:45:00,48.14,48.17,48.06,48.09,48700.0,32.4631,32.4833,32.4091,32.4293,48700.0
2007-10-11 14:50:00,48.07,48.13,48.05,48.1,44400.0,32.4159,32.4563,32.4024,32.4361,44400.0
2007-10-11 14:55:00,48.11,48.18,48.06,48.17,42700.0,32.4428,32.49,32.4091,32.4833,42700.0
2007-10-11 15:00:00,48.15,48.27,48.11,48.19,45600.0,32.4698,32.5507,32.4428,32.4968,45600.0
2007-10-11 15:05:00,48.2,48.2,48.06,48.1,63000.0,32.5035,32.5035,32.4091,32.4361,63000.0
2007-10-11 15:10:00,48.1,48.15,48.06,48.1,68000.0,32.4361,32.4698,32.4091,32.4361,68000.0
2007-10-11 15:15:00,48.1,48.23,48.07,48.1,57600.0,32.4361,32.5238,32.4159,32.4361,57600.0
2007-10-11 15:20:00,48.09,48.17,48.06,48.1,55700.0,32.4293,32.4833,32.4091,32.4361,55700.0
2007-10-11 15:25:00,48.11,48.19,48.07,48.1,73300.0,32.4428,32.4968,32.4159,32.4361,73300.0
2007-10-11 15:30:00,48.1,48.11,48.03,48.1,93900.0,32.4361,32.4428,32.3889,32.4361,93900.0
2007-10-11 15:35:00,48.08,48.14,48.05,48.11,86100.0,32.4226,32.4631,32.4024,32.4428,86100.0
2007-10-11 15:40:00,48.13,48.14,48.07,48.1,57000.0,32.4563,32.4631,32.4159,32.4361,57000.0
2007-10-11 15:45:00,48.1,48.17,48.09,48.12,60400.0,32.4361,32.4833,32.4293,32.4496,60400.0
2007-10-11 15:50:00,48.12,48.16,48.08,48.16,61700.0,32.4496,32.4765,32.4226,32.4765,61700.0
2007-10-11 15:55:00,48.16,48.33,48.15,48.27,93700.0,32.4765,32.5912,32.4698,32.5507,93700.0
2007-10-12 09:30:00,48.45,48.54,48.32,48.45,22200.0,32.6721,32.7328,32.5844,32.6721,22200.0
2007-10-12 09:35:00,48.44,48.55,48.3,48.46,33700.0,32.6654,32.7395,32.571,32.6789,33700.0
2007-10-12 09:40:00,48.52,48.58,48.4,48.44,24800.0,32.7193,32.7598,32.6384,32.6654,24800.0
2007-10-12 09:45:00,48.44,48.44,48.35,48.43,56300.0,32.6654,32.6654,32.6047,32.6586,56300.0
2007-10-12 09:50:00,48.43,48.52,48.38,48.38,18400.0,32.6586,32.7193,32.6249,32.6249,18400.0
2007-10-12 09:55:00,48.41,48.48,48.38,48.48,60700.0,32.6451,32.6923,32.6249,32.6923,60700.0
2007-10-12 10:00:00,48.48,48.49,48.36,48.47,37400.0,32.6923,32.6991,32.6114,32.6856,37400.0
2007-10-12 10:05:00,48.47,48.48,48.45,48.47,19900.0,32.6856,32.6923,32.6721,32.6856,19900.0
2007-10-12 10:10:00,48.48,48.51,48.47,48.5,18100.0,32.6923,32.7126,32.6856,32.7058,18100.0
2007-10-12 10:15:00,48.49,48.55,48.48,48.52,29100.0,32.6991,32.7395,32.6923,32.7193,29100.0
2007-10-12 10:20:00,48.5,48.63,48.5,48.63,10500.0,32.7058,32.7935,32.7058,32.7935,10500.0
2007-10-12 10:25:00,48.63,48.65,48.5,48.64,15700.0,32.7935,32.807,32.7058,32.8002,15700.0
2007-10-12 10:30:00,48.65,48.67,48.62,48.65,11900.0,32.807,32.8205,32.7867,32.807,11900.0
2007-10-12 10:35:00,48.65,48.67,48.56,48.59,44400.0,32.807,32.8205,32.7463,32.7665,44400.0
2007-10-12 10:40:00,48.58,48.58,48.54,48.54,13700.0,32.7598,32.7598,32.7328,32.7328,13700.0
2007-10-12 10:45:00,48.56,48.57,48.48,48.49,8200.0,32.7463,32.753,32.6923,32.6991,8200.0
2007-10-12 10:50:00,48.51,48.53,48.42,48.42,12100.0,32.7126,32.7261,32.6519,32.6519,12100.0
2007-10-12 10:55:00,48.41,48.54,48.41,48.54,12500.0,32.6451,32.7328,32.6451,32.7328,12500.0
2007-10-12 11:00:00,48.53,48.62,48.53,48.59,7500.0,32.7261,32.7867,32.7261,32.7665,7500.0
2007-10-12 11:05:00,48.58,48.62,48.57,48.58,4400.0,32.7598,32.7867,32.753,32.7598,4400.0
2007-10-12 11:10:00,48.6,48.6,48.55,48.56,6700.0,32.7733,32.7733,32.7395,32.7463,6700.0
2007-10-12 11:15:00,48.56,48.62,48.54,48.58,8100.0,32.7463,32.7867,32.7328,32.7598,8100.0
2007-10-12 11:20:00,48.59,48.61,48.56,48.59,2200.0,32.7665,32.78,32.7463,32.7665,2200.0
2007-10-12 11:25:00,48.58,48.62,48.58,48.61,7200.0,32.7598,32.7867,32.7598,32.78,7200.0
2007-10-12 11:30:00,48.59,48.64,48.59,48.62,12800.0,32.7665,32.8002,32.7665,32.7867,12800.0
2007-10-12 11:35:00,48.61,48.65,48.61,48.64,6800.0,32.78,32.807,32.78,32.8002,6800.0
2007-10-12 11:40:00,48.64,48.65,48.54,48.54,13200.0,32.8002,32.807,32.7328,32.7328,13200.0
2007-10-12 11:45:00,48.55,48.61,48.52,48.56,13300.0,32.7395,32.78,32.7193,32.7463,13300.0
2007-10-12 11:50:00,48.55,48.58,48.54,48.58,8500.0,32.7395,32.7598,32.7328,32.7598,8500.0
2007-10-12 11:55:00,48.58,48.59,48.53,48.57,21000.0,32.7598,32.7665,32.7261,32.753,21000.0
2007-10-12 12:00:00,48.57,48.57,48.43,48.44,15700.0,32.753,32.753,32.6586,32.6654,15700.0
2007-10-12 12:05:00,48.44,48.44,48.39,48.42,12100.0,32.6654,32.6654,32.6316,32.6519,12100.0
2007-10-12 12:10:00,48.42,48.51,48.41,48.5,10100.0,32.6519,32.7126,32.6451,32.7058,10100.0
2007-10-12 12:15:00,48.51,48.53,48.49,48.51,10400.0,32.7126,32.7261,32.6991,32.7126,10400.0
2007-10-12 12:20:00,48.51,48.57,48.51,48.54,7800.0,32.7126,32.753,32.7126,32.7328,7800.0
2007-10-12 12:25:00,48.53,48.54,48.5,48.52,7400.0,32.7261,32.7328,32.7058,32.7193,7400.0
2007-10-12 12:30:00,48.51,48.53,48.45,48.48,20900.0,32.7126,32.7261,32.6721,32.6923,20900.0
2007-10-12 12:35:00,48.49,48.51,48.48,48.48,6000.0,32.6991,32.7126,32.6923,32.6923,6000.0
2007-10-12 12:40:00,48.48,48.52,48.47,48.52,7500.0,32.6923,32.7193,32.6856,32.7193,7500.0
2007-10-12 12:45:00,48.51,48.52,48.48,48.51,10800.0,32.7126,32.7193,32.6923,32.7126,10800.0
2007-10-12 12:50:00,48.5,48.54,48.49,48.54,6000.0,32.7058,32.7328,32.6991,32.7328,6000.0
2007-10-12 12:55:00,48.58,48.58,48.52,48.52,8800.0,32.7598,32.7598,32.7193,32.7193,8800.0
2007-10-12 13:00:00,48.53,48.54,48.52,48.52,8400.0,32.7261,32.7328,32.7193,32.7193,8400.0
2007-10-12 13:05:00,48.53,48.55,48.51,48.54,12800.0,32.7261,32.7395,32.7126,32.7328,12800.0
2007-10-12 13:10:00,48.54,48.55,48.49,48.49,16800.0,32.7328,32.7395,32.6991,32.6991,16800.0
2007-10-12 13:15:00,48.49,48.61,48.49,48.61,12700.0,32.6991,32.78,32.6991,32.78,12700.0
2007-10-12 13:20:00,48.6,48.64,48.57,48.6,16400.0,32.7733,32.8002,32.753,32.7733,16400.0
2007-10-12 13:25:00,48.6,48.62,48.57,48.6,8400.0,32.7733,32.7867,32.753,32.7733,8400.0
2007-10-12 13:30:00,48.6,48.66,48.58,48.64,25000.0,32.7733,32.8137,32.7598,32.8002,25000.0
2007-10-12 13:35:00,48.64,48.69,48.64,48.65,21300.0,32.8002,32.834,32.8002,32.807,21300.0
2007-10-12 13:40:00,48.65,48.67,48.64,48.64,13200.0,32.807,32.8205,32.8002,32.8002,13200.0
2007-10-12 13:45:00,48.64,48.67,48.56,48.61,30700.0,32.8002,32.8205,32.7463,32.78,30700.0
2007-10-12 13:50:00,48.6,48.61,48.58,48.59,12600.0,32.7733,32.78,32.7598,32.7665,12600.0
2007-10-12 13:55:00,48.6,48.61,48.58,48.59,4400.0,32.7733,32.78,32.7598,32.7665,4400.0
2007-10-12 14:00:00,48.58,48.62,48.55,48.57,14100.0,32.7598,32.7867,32.7395,32.753,14100.0
2007-10-12 14:05:00,48.57,48.58,48.5,48.5,17100.0,32.753,32.7598,32.7058,32.7058,17100.0
2007-10-12 14:10:00,48.5,48.53,48.48,48.5,7000.0,32.7058,32.7261,32.6923,32.7058,7000.0
2007-10-12 14:15:00,48.5,48.53,48.5,48.52,7000.0,32.7058,32.7261,32.7058,32.7193,7000.0
2007-10-12 14:20:00,48.51,48.51,48.47,48.5,10500.0,32.7126,32.7126,32.6856,32.7058,10500.0
2007-10-12 14:25:00,48.49,48.5,48.47,48.49,7400.0,32.6991,32.7058,32.6856,32.6991,7400.0
2007-10-12 14:30:00,48.48,48.5,48.47,48.49,8300.0,32.6923,32.7058,32.6856,32.6991,8300.0
2007-10-12 14:35:00,48.46,48.53,48.45,48.52,16300.0,32.6789,32.7261,32.6721,32.7193,16300.0
2007-10-12 14:40:00,48.52,48.52,48.47,48.47,9300.0,32.7193,32.7193,32.6856,32.6856,9300.0
2007-10-12 14:45:00,48.49,48.5,48.47,48.5,17500.0,32.6991,32.7058,32.6856,32.7058,17500.0
2007-10-12 14:50:00,48.5,48.51,48.48,48.49,7900.0,32.7058,32.7126,32.6923,32.6991,7900.0
2007-10-12 14:55:00,48.49,48.5,48.46,48.48,13700.0,32.6991,32.7058,32.6789,32.6923,13700.0
2007-10-12 15:00:00,48.47,48.5,48.43,48.45,61800.0,32.6856,32.7058,32.6586,32.6721,61800.0
2007-10-12 15:05:00,48.45,48.48,48.44,48.48,16200.0,32.6721,32.6923,32.6654,32.6923,16200.0
2007-10-12 15:10:00,48.48,48.5,48.46,48.48,3700.0,32.6923,32.7058,32.6789,32.6923,3700.0
2007-10-12 15:15:00,48.48,48.5,48.44,48.46,6200.0,32.6923,32.7058,32.6654,32.6789,6200.0
2007-10-12 15:20:00,48.46,48.51,48.46,48.51,24100.0,32.6789,32.7126,32.6789,32.7126,24100.0
2007-10-12 15:25:00,48.49,48.5,48.42,48.47,34300.0,32.6991,32.7058,32.6519,32.6856,34300.0
2007-10-12 15:30:00,48.47,48.54,48.47,48.5,29800.0,32.6856,32.7328,32.6856,32.7058,29800.0
2007-10-12 15:35:00,48.52,48.55,48.51,48.54,17100.0,32.7193,32.7395,32.7126,32.7328,17100.0
2007-10-12 15:40:00,48.53,48.53,48.5,48.5,23200.0,32.7261,32.7261,32.7058,32.7058,23200.0
2007-10-12 15:45:00,48.5,48.54,48.49,48.52,49200.0,32.7058,32.7328,32.6991,32.7193,49200.0
2007-10-12 15:50:00,48.52,48.6,48.52,48.56,44400.0,32.7193,32.7733,32.7193,32.7463,44400.0
2007-10-12 15:55:00,48.56,48.6,48.54,48.58,46500.0,32.7463,32.7733,32.7328,32.7598,46500.0
2007-10-15 09:30:00,48.48,48.55,48.4,48.53,36000.0,32.6923,32.7395,32.6384,32.7261,36000.0
2007-10-15 09:35:00,48.54,48.67,48.44,48.67,18400.0,32.7328,32.8205,32.6654,32.8205,18400.0
2007-10-15 09:40:00,48.65,48.68,48.58,48.6,8200.0,32.807,32.8272,32.7598,32.7733,8200.0
2007-10-15 09:45:00,48.51,48.62,48.5,48.62,19400.0,32.7126,32.7867,32.7058,32.7867,19400.0
2007-10-15 09:50:00,48.6,48.6,48.53,48.54,13400.0,32.7733,32.7733,32.7261,32.7328,13400.0
2007-10-15 09:55:00,48.57,48.59,48.53,48.56,15600.0,32.753,32.7665,32.7261,32.7463,15600.0
2007-10-15 10:00:00,48.57,48.63,48.56,48.62,10300.0,32.753,32.7935,32.7463,32.7867,10300.0
2007-10-15 10:05:00,48.58,48.59,48.5,48.55,10900.0,32.7598,32.7665,32.7058,32.7395,10900.0
2007-10-15 10:10:00,48.54,48.54,48.49,48.51,28900.0,32.7328,32.7328,32.6991,32.7126,28900.0
2007-10-15 10:15:00,48.51,48.52,48.48,48.52,13600.0,32.7126,32.7193,32.6923,32.7193,13600.0
2007-10-15 10:20:00,48.53,48.59,48.53,48.57,11500.0,32.7261,32.7665,32.7261,32.753,11500.0
2007-10-15 10:25:00,48.56,48.57,48.45,48.46,12800.0,32.7463,32.753,32.6721,32.6789,12800.0
2007-10-15 10:30:00,48.44,48.47,48.41,48.43,9600.0,32.6654,32.6856,32.6451,32.6586,9600.0
2007-10-15 10:35:00,48.43,48.44,48.37,48.38,34800.0,32.6586,32.6654,32.6182,32.6249,34800.0
2007-10-15 10:40:00,48.39,48.41,48.32,48.32,11300.0,32.6316,32.6451,32.5844,32.5844,11300.0
2007-10-15 10:45:00,48.32,48.36,48.3,48.34,10700.0,32.5844,32.6114,32.571,32.5979,10700.0
2007-10-15 10:50:00,48.33,48.34,48.3,48.3,7700.0,32.5912,32.5979,32.571,32.571,7700.0
2007-10-15 10:55:00,48.29,48.29,48.2,48.21,9900.0,32.5642,32.5642,32.5035,32.5103,9900.0
2007-10-15 11:00:00,48.21,48.24,48.13,48.2,27600.0,32.5103,32.5305,32.4563,32.5035,27600.0
2007-10-15 11:05:00,48.18,48.28,48.18,48.28,15500.0,32.49,32.5575,32.49,32.5575,15500.0
2007-10-15 11:10:00,48.29,48.29,48.25,48.28,11000.0,32.5642,32.5642,32.5372,32.5575,11000.0
2007-10-15 11:15:00,48.29,48.3,48.25,48.27,3800.0,32.5642,32.571,32.5372,32.5507,3800.0
2007-10-15 11:20:00,48.27,48.29,48.15,48.23,20100.0,32.5507,32.5642,32.4698,32.5238,20100.0
2007-10-15 11:25:00,48.23,48.28,48.22,48.26,16300.0,32.5238,32.5575,32.517,32.544,16300.0
2007-10-15 11:30:00,48.25,48.25,48.12,48.24,17100.0,32.5372,32.5372,32.4496,32.5305,17100.0
2007-10-15 11:35:00,48.25,48.32,48.22,48.32,13900.0,32.5372,32.5844,32.517,32.5844,13900.0
2007-10-15 11:40:00,48.32,48.32,48.18,48.18,7800.0,32.5844,32.5844,32.49,32.49,7800.0
2007-10-15 11:45:00,48.19,48.21,48.11,48.11,10500.0,32.4968,32.5103,32.4428,32.4428,10500.0
2007-10-15 11:50:00,48.12,48.15,48.11,48.12,4600.0,32.4496,32.4698,32.4428,32.4496,4600.0
2007-10-15 11:55:00,48.13,48.22,48.13,48.22,16300.0,32.4563,32.517,32.4563,32.517,16300.0
2007-10-15 12:00:00,48.19,48.19,48.1,48.17,12000.0,32.4968,32.4968,32.4361,32.4833,12000.0
2007-10-15 12:05:00,48.18,48.27,48.17,48.25,13700.0,32.49,32.5507,32.4833,32.5372,13700.0
2007-10-15 12:10:00,48.24,48.32,48.24,48.32,8300.0,32.5305,32.5844,32.5305,32.5844,8300.0
2007-10-15 12:15:00,48.33,48.33,48.2,48.2,8200.0,32.5912,32.5912,32.5035,32.5035,8200.0
2007-10-15 12:20:00,48.22,48.25,48.2,48.2,4900.0,32.517,32.5372,32.5035,32.5035,4900.0
2007-10-15 12:25:00,48.19,48.26,48.17,48.19,7100.0,32.4968,32.544,32.4833,32.4968,7100.0
2007-10-15 12:30:00,48.19,48.22,48.12,48.21,10500.0,32.4968,32.517,32.4496,32.5103,10500.0
2007-10-15 12:35:00,48.21,48.24,48.2,48.23,7500.0,32.5103,32.5305,32.5035,32.5238,7500.0
2007-10-15 12:40:00,48.22,48.22,48.1,48.16,16400.0,32.517,32.517,32.4361,32.4765,16400.0
2007-10-15 12:45:00,48.16,48.19,48.09,48.09,9100.0,32.4765,32.4968,32.4293,32.4293,9100.0
2007-10-15 12:50:00,48.1,48.12,48.09,48.1,6000.0,32.4361,32.4496,32.4293,32.4361,6000.0
2007-10-15 12:55:00,48.1,48.12,48.06,48.11,13200.0,32.4361,32.4496,32.4091,32.4428,13200.0
2007-10-15 13:00:00,48.12,48.13,48.05,48.07,17300.0,32.4496,32.4563,32.4024,32.4159,17300.0
2007-10-15 13:05:00,48.08,48.11,48.07,48.09,10600.0,32.4226,32.4428,32.4159,32.4293,10600.0
2007-10-15 13:10:00,48.09,48.09,48.03,48.03,6500.0,32.4293,32.4293,32.3889,32.3889,6500.0
2007-10-15 13:15:00,48.03,48.07,48.03,48.06,8000.0,32.3889,32.4159,32.3889,32.4091,8000.0
2007-10-15 13:20:00,48.06,48.09,48.05,48.05,6400.0,32.4091,32.4293,32.4024,32.4024,6400.0
2007-10-15 13:25:00,48.04,48.05,48.03,48.04,7700.0,32.3956,32.4024,32.3889,32.3956,7700.0
2007-10-15 13:30:00,48.05,48.05,48.01,48.03,5700.0,32.4024,32.4024,32.3754,32.3889,5700.0
2007-10-15 13:35:00,48.01,48.07,47.98,48.03,33600.0,32.3754,32.4159,32.3552,32.3889,33600.0
2007-10-15 13:40:00,48.03,48.04,47.99,48.0,12600.0,32.3889,32.3956,32.3619,32.3687,12600.0
2007-10-15 13:45:00,48.0,48.01,47.98,48.0,13900.0,32.3687,32.3754,32.3552,32.3687,13900.0
2007-10-15 13:50:00,48.0,48.01,47.99,48.0,12100.0,32.3687,32.3754,32.3619,32.3687,12100.0
2007-10-15 13:55:00,48.0,48.03,47.99,48.01,13500.0,32.3687,32.3889,32.3619,32.3754,13500.0
2007-10-15 14:00:00,48.0,48.01,47.98,48.01,17000.0,32.3687,32.3754,32.3552,32.3754,17000.0
2007-10-15 14:05:00,48.0,48.02,47.98,48.0,18600.0,32.3687,32.3821,32.3552,32.3687,18600.0
2007-10-15 14:10:00,47.98,48.03,47.97,48.0,20300.0,32.3552,32.3889,32.3484,32.3687,20300.0
2007-10-15 14:15:00,47.99,48.04,47.97,48.0,17300.0,32.3619,32.3956,32.3484,32.3687,17300.0
2007-10-15 14:20:00,47.99,47.99,47.9,47.91,11000.0,32.3619,32.3619,32.3012,32.308,11000.0
2007-10-15 14:25:00,47.91,47.95,47.85,47.94,26900.0,32.308,32.3349,32.2675,32.3282,26900.0
2007-10-15 14:30:00,47.94,47.96,47.87,47.88,24000.0,32.3282,32.3417,32.281,32.2877,24000.0
2007-10-15 14:35:00,47.89,48.0,47.88,47.95,20900.0,32.2945,32.3687,32.2877,32.3349,20900.0
2007-10-15 14:40:00,47.95,47.97,47.88,47.89,39900.0,32.3349,32.3484,32.2877,32.2945,39900.0
2007-10-15 14:45:00,47.89,47.89,47.75,47.85,28700.0,32.2945,32.2945,32.2001,32.2675,28700.0
2007-10-15 14:50:00,47.87,47.9,47.83,47.84,12000.0,32.281,32.3012,32.254,32.2608,12000.0
2007-10-15 14:55:00,47.86,47.93,47.79,47.93,19900.0,32.2742,32.3214,32.227,32.3214,19900.0
2007-10-15 15:00:00,47.9,48.01,47.88,47.93,29700.0,32.3012,32.3754,32.2877,32.3214,29700.0
2007-10-15 15:05:00,47.94,47.95,47.86,47.86,23800.0,32.3282,32.3349,32.2742,32.2742,23800.0
2007-10-15 15:10:00,47.85,47.86,47.74,47.75,22100.0,32.2675,32.2742,32.1933,32.2001,22100.0
2007-10-15 15:15:00,47.75,47.75,47.66,47.7,36500.0,32.2001,32.2001,32.1394,32.1663,36500.0
2007-10-15 15:20:00,47.71,47.76,47.62,47.64,47300.0,32.1731,32.2068,32.1124,32.1259,47300.0
2007-10-15 15:25:00,47.64,47.74,47.62,47.74,40700.0,32.1259,32.1933,32.1124,32.1933,40700.0
2007-10-15 15:30:00,47.76,47.78,47.72,47.72,24500.0,32.2068,32.2203,32.1798,32.1798,24500.0
2007-10-15 15:35:00,47.73,47.77,47.67,47.7,37400.0,32.1866,32.2136,32.1461,32.1663,37400.0
2007-10-15 15:40:00,47.69,47.79,47.67,47.74,50700.0,32.1596,32.227,32.1461,32.1933,50700.0
2007-10-15 15:45:00,47.75,47.91,47.73,47.89,53800.0,32.2001,32.308,32.1866,32.2945,53800.0
2007-10-15 15:50:00,47.89,47.93,47.85,47.91,35800.0,32.2945,32.3214,32.2675,32.308,35800.0
2007-10-15 15:55:00,47.9,48.01,47.88,48.01,63600.0,32.3012,32.3754,32.2877,32.3754,63600.0
2007-10-16 09:30:00,47.9,48.06,47.9,47.95,17900.0,32.3012,32.4091,32.3012,32.3349,17900.0
2007-10-16 09:35:00,47.95,48.1,47.95,48.1,10400.0,32.3349,32.4361,32.3349,32.4361,10400.0
2007-10-16 09:40:00,48.08,48.1,47.98,48.1,14100.0,32.4226,32.4361,32.3552,32.4361,14100.0
2007-10-16 09:45:00,48.08,48.17,48.0,48.11,17800.0,32.4226,32.4833,32.3687,32.4428,17800.0
2007-10-16 09:50:00,48.13,48.14,48.0,48.0,9400.0,32.4563,32.4631,32.3687,32.3687,9400.0
2007-10-16 09:55:00,48.01,48.04,47.97,48.01,7400.0,32.3754,32.3956,32.3484,32.3754,7400.0
2007-10-16 10:00:00,47.98,48.14,47.95,48.1,25200.0,32.3552,32.4631,32.3349,32.4361,25200.0
2007-10-16 10:05:00,48.1,48.21,48.1,48.18,10700.0,32.4361,32.5103,32.4361,32.49,10700.0
2007-10-16 10:10:00,48.16,48.17,48.01,48.01,4700.0,32.4765,32.4833,32.3754,32.3754,4700.0
2007-10-16 10:15:00,48.03,48.06,47.91,48.01,18500.0,32.3889,32.4091,32.308,32.3754,18500.0
2007-10-16 10:20:00,48.06,48.06,47.97,48.0,13900.0,32.4091,32.4091,32.3484,32.3687,13900.0
2007-10-16 10:25:00,47.99,48.01,47.97,47.98,16800.0,32.3619,32.3754,32.3484,32.3552,16800.0
2007-10-16 10:30:00,47.98,47.99,47.93,47.99,23700.0,32.3552,32.3619,32.3214,32.3619,23700.0
2007-10-16 10:35:00,47.99,47.99,47.87,47.87,7200.0,32.3619,32.3619,32.281,32.281,7200.0
2007-10-16 10:40:00,47.89,47.91,47.81,47.82,18600.0,32.2945,32.308,32.2405,32.2473,18600.0
2007-10-16 10:45:00,47.82,47.88,47.81,47.85,15700.0,32.2473,32.2877,32.2405,32.2675,15700.0
2007-10-16 10:50:00,47.85,47.85,47.81,47.81,13100.0,32.2675,32.2675,32.2405,32.2405,13100.0
2007-10-16 10:55:00,47.81,47.82,47.81,47.82,9300.0,32.2405,32.2473,32.2405,32.2473,9300.0
2007-10-16 11:00:00,47.82,47.84,47.78,47.8,9900.0,32.2473,32.2608,32.2203,32.2338,9900.0
2007-10-16 11:05:00,47.79,47.82,47.78,47.82,26000.0,32.227,32.2473,32.2203,32.2473,26000.0
2007-10-16 11:10:00,47.83,47.83,47.8,47.83,15300.0,32.254,32.254,32.2338,32.254,15300.0
2007-10-16 11:15:00,47.82,47.83,47.78,47.78,14700.0,32.2473,32.254,32.2203,32.2203,14700.0
2007-10-16 11:20:00,47.79,47.83,47.76,47.81,21900.0,32.227,32.254,32.2068,32.2405,21900.0
2007-10-16 11:25:00,47.81,47.81,47.78,47.81,10500.0,32.2405,32.2405,32.2203,32.2405,10500.0
2007-10-16 11:30:00,47.81,47.87,47.81,47.85,18500.0,32.2405,32.281,32.2405,32.2675,18500.0
2007-10-16 11:35:00,47.84,47.86,47.82,47.82,16800.0,32.2608,32.2742,32.2473,32.2473,16800.0
2007-10-16 11:40:00,47.83,47.84,47.81,47.84,10600.0,32.254,32.2608,32.2405,32.2608,10600.0
2007-10-16 11:45:00,47.84,47.86,47.72,47.79,25000.0,32.2608,32.2742,32.1798,32.227,25000.0
2007-10-16 11:50:00,47.76,47.83,47.76,47.81,24800.0,32.2068,32.254,32.2068,32.2405,24800.0
2007-10-16 11:55:00,47.81,47.84,47.8,47.81,7900.0,32.2405,32.2608,32.2338,32.2405,7900.0
2007-10-16 12:00:00,47.79,47.82,47.78,47.82,5500.0,32.227,32.2473,32.2203,32.2473,5500.0
2007-10-16 12:05:00,47.82,47.82,47.79,47.81,8400.0,32.2473,32.2473,32.227,32.2405,8400.0
2007-10-16 12:10:00,47.81,47.81,47.71,47.76,15900.0,32.2405,32.2405,32.1731,32.2068,15900.0
2007-10-16 12:15:00,47.76,47.78,47.74,47.76,4300.0,32.2068,32.2203,32.1933,32.2068,4300.0
2007-10-16 12:20:00,47.76,47.79,47.75,47.78,7100.0,32.2068,32.227,32.2001,32.2203,7100.0
2007-10-16 12:25:00,47.78,47.85,47.77,47.85,18400.0,32.2203,32.2675,32.2136,32.2675,18400.0
2007-10-16 12:30:00,47.85,47.89,47.85,47.86,9300.0,32.2675,32.2945,32.2675,32.2742,9300.0
2007-10-16 12:35:00,47.88,47.89,47.81,47.82,5800.0,32.2877,32.2945,32.2405,32.2473,5800.0
2007-10-16 12:40:00,47.81,47.84,47.81,47.83,8100.0,32.2405,32.2608,32.2405,32.254,8100.0
2007-10-16 12:45:00,47.83,47.87,47.83,47.87,5100.0,32.254,32.281,32.254,32.281,5100.0
2007-10-16 12:50:00,47.87,47.88,47.85,47.88,6000.0,32.281,32.2877,32.2675,32.2877,6000.0
2007-10-16 12:55:00,47.87,47.89,47.85,47.86,7900.0,32.281,32.2945,32.2675,32.2742,7900.0
2007-10-16 13:00:00,47.88,47.88,47.78,47.78,11300.0,32.2877,32.2877,32.2203,32.2203,11300.0
2007-10-16 13:05:00,47.77,47.79,47.69,47.71,27400.0,32.2136,32.227,32.1596,32.1731,27400.0
2007-10-16 13:10:00,47.71,47.74,47.68,47.72,16900.0,32.1731,32.1933,32.1529,32.1798,16900.0
2007-10-16 13:15:00,47.72,47.76,47.72,47.76,6700.0,32.1798,32.2068,32.1798,32.2068,6700.0
2007-10-16 13:20:00,47.76,47.77,47.72,47.72,10900.0,32.2068,32.2136,32.1798,32.1798,10900.0
2007-10-16 13:25:00,47.73,47.77,47.66,47.69,38700.0,32.1866,32.2136,32.1394,32.1596,38700.0
2007-10-16 13:30:00,47.7,47.79,47.63,47.79,16500.0,32.1663,32.227,32.1191,32.227,16500.0
2007-10-16 13:35:00,47.8,47.89,47.75,47.75,11300.0,32.2338,32.2945,32.2001,32.2001,11300.0
2007-10-16 13:40:00,47.75,47.77,47.72,47.77,12600.0,32.2001,32.2136,32.1798,32.2136,12600.0
2007-10-16 13:45:00,47.78,47.79,47.68,47.71,23200.0,32.2203,32.227,32.1529,32.1731,23200.0
2007-10-16 13:50:00,47.69,47.71,47.67,47.67,5700.0,32.1596,32.1731,32.1461,32.1461,5700.0
2007-10-16 13:55:00,47.67,47.7,47.67,47.68,14400.0,32.1461,32.1663,32.1461,32.1529,14400.0
2007-10-16 14:00:00,47.68,47.71,47.62,47.68,20900.0,32.1529,32.1731,32.1124,32.1529,20900.0
2007-10-16 14:05:00,47.71,47.72,47.63,47.65,7900.0,32.1731,32.1798,32.1191,32.1326,7900.0
2007-10-16 14:10:00,47.65,47.72,47.62,47.67,26800.0,32.1326,32.1798,32.1124,32.1461,26800.0
2007-10-16 14:15:00,47.67,47.68,47.6,47.61,18100.0,32.1461,32.1529,32.0989,32.1057,18100.0
2007-10-16 14:20:00,47.61,47.62,47.54,47.56,44700.0,32.1057,32.1124,32.0585,32.0719,44700.0
2007-10-16 14:25:00,47.56,47.59,47.51,47.54,19200.0,32.0719,32.0922,32.0382,32.0585,19200.0
2007-10-16 14:30:00,47.52,47.53,47.47,47.53,30500.0,32.045,32.0517,32.0112,32.0517,30500.0
2007-10-16 14:35:00,47.52,47.55,47.45,47.53,26400.0,32.045,32.0652,31.9978,32.0517,26400.0
2007-10-16 14:40:00,47.54,47.64,47.5,47.63,15000.0,32.0585,32.1259,32.0315,32.1191,15000.0
2007-10-16 14:45:00,47.63,47.75,47.63,47.7,15400.0,32.1191,32.2001,32.1191,32.1663,15400.0
2007-10-16 14:50:00,47.71,47.72,47.64,47.65,17300.0,32.1731,32.1798,32.1259,32.1326,17300.0
2007-10-16 14:55:00,47.65,47.71,47.6,47.68,29800.0,32.1326,32.1731,32.0989,32.1529,29800.0
2007-10-16 15:00:00,47.7,47.73,47.65,47.69,18200.0,32.1663,32.1866,32.1326,32.1596,18200.0
2007-10-16 15:05:00,47.71,47.71,47.56,47.66,18000.0,32.1731,32.1731,32.0719,32.1394,18000.0
2007-10-16 15:10:00,47.66,47.72,47.62,47.64,30900.0,32.1394,32.1798,32.1124,32.1259,30900.0
2007-10-16 15:15:00,47.65,47.65,47.47,47.51,60200.0,32.1326,32.1326,32.0112,32.0382,60200.0
2007-10-16 15:20:00,47.52,47.58,47.47,47.58,49300.0,32.045,32.0854,32.0112,32.0854,49300.0
2007-10-16 15:25:00,47.56,47.65,47.56,47.61,15200.0,32.0719,32.1326,32.0719,32.1057,15200.0
2007-10-16 15:30:00,47.61,47.62,47.54,47.62,48200.0,32.1057,32.1124,32.0585,32.1124,48200.0
2007-10-16 15:35:00,47.63,47.73,47.58,47.69,24100.0,32.1191,32.1866,32.0854,32.1596,24100.0
2007-10-16 15:40:00,47.68,47.69,47.65,47.67,24100.0,32.1529,32.1596,32.1326,32.1461,24100.0
2007-10-16 15:45:00,47.69,47.69,47.58,47.58,17500.0,32.1596,32.1596,32.0854,32.0854,17500.0
2007-10-16 15:50:00,47.57,47.68,47.57,47.66,18600.0,32.0787,32.1529,32.0787,32.1394,18600.0
2007-10-16 15:55:00,47.67,47.72,47.61,47.7,54700.0,32.1461,32.1798,32.1057,32.1663,54700.0
2007-10-17 09:30:00,48.17,48.17,47.74,47.89,27400.0,32.4833,32.4833,32.1933,32.2945,27400.0
2007-10-17 09:35:00,47.89,48.0,47.72,47.77,54000.0,32.2945,32.3687,32.1798,32.2136,54000.0
2007-10-17 09:40:00,47.75,47.89,47.63,47.64,47000.0,32.2001,32.2945,32.1191,32.1259,47000.0
2007-10-17 09:45:00,47.66,47.86,47.66,47.83,43700.0,32.1394,32.2742,32.1394,32.254,43700.0
2007-10-17 09:50:00,47.83,47.83,47.76,47.81,16400.0,32.254,32.254,32.2068,32.2405,16400.0
2007-10-17 09:55:00,47.81,47.88,47.79,47.82,21300.0,32.2405,32.2877,32.227,32.2473,21300.0
2007-10-17 10:00:00,47.8,47.9,47.72,47.77,14400.0,32.2338,32.3012,32.1798,32.2136,14400.0
2007-10-17 10:05:00,47.79,47.82,47.77,47.82,19900.0,32.227,32.2473,32.2136,32.2473,19900.0
2007-10-17 10:10:00,47.8,47.82,47.77,47.79,6900.0,32.2338,32.2473,32.2136,32.227,6900.0
2007-10-17 10:15:00,47.79,47.8,47.75,47.76,9000.0,32.227,32.2338,32.2001,32.2068,9000.0
2007-10-17 10:20:00,47.76,47.83,47.71,47.74,15800.0,32.2068,32.254,32.1731,32.1933,15800.0
2007-10-17 10:25:00,47.73,47.73,47.54,47.6,26500.0,32.1866,32.1866,32.0585,32.0989,26500.0
2007-10-17 10:30:00,47.6,47.68,47.57,47.58,21100.0,32.0989,32.1529,32.0787,32.0854,21100.0
2007-10-17 10:35:00,47.58,47.65,47.58,47.59,23600.0,32.0854,32.1326,32.0854,32.0922,23600.0
2007-10-17 10:40:00,47.6,47.6,47.53,47.55,20600.0,32.0989,32.0989,32.0517,32.0652,20600.0
2007-10-17 10:45:00,47.52,47.53,47.36,47.43,33100.0,32.045,32.0517,31.9371,31.9843,33100.0
2007-10-17 10:50:00,47.42,47.47,47.36,47.36,15900.0,31.9775,32.0112,31.9371,31.9371,15900.0
2007-10-17 10:55:00,47.35,47.35,47.2,47.2,28400.0,31.9303,31.9303,31.8292,31.8292,28400.0
2007-10-17 11:00:00,47.2,47.21,47.08,47.11,34600.0,31.8292,31.8359,31.7483,31.7685,34600.0
2007-10-17 11:05:00,47.11,47.11,47.05,47.1,23200.0,31.7685,31.7685,31.728,31.7617,23200.0
2007-10-17 11:10:00,47.1,47.21,47.1,47.2,17300.0,31.7617,31.8359,31.7617,31.8292,17300.0
2007-10-17 11:15:00,47.2,47.28,47.19,47.25,10500.0,31.8292,31.8831,31.8224,31.8629,10500.0
2007-10-17 11:20:00,47.25,47.26,47.19,47.26,22900.0,31.8629,31.8696,31.8224,31.8696,22900.0
2007-10-17 11:25:00,47.27,47.27,47.2,47.26,16400.0,31.8764,31.8764,31.8292,31.8696,16400.0
2007-10-17 11:30:00,47.27,47.33,47.24,47.33,15600.0,31.8764,31.9168,31.8561,31.9168,15600.0
2007-10-17 11:35:00,47.33,47.37,47.31,47.31,16400.0,31.9168,31.9438,31.9034,31.9034,16400.0
2007-10-17 11:40:00,47.31,47.32,47.22,47.22,21400.0,31.9034,31.9101,31.8427,31.8427,21400.0
2007-10-17 11:45:00,47.24,47.3,47.24,47.26,36100.0,31.8561,31.8966,31.8561,31.8696,36100.0
2007-10-17 11:50:00,47.26,47.37,47.24,47.35,27600.0,31.8696,31.9438,31.8561,31.9303,27600.0
2007-10-17 11:55:00,47.35,47.38,47.35,47.38,13300.0,31.9303,31.9506,31.9303,31.9506,13300.0
2007-10-17 12:00:00,47.38,47.39,47.34,47.35,17000.0,31.9506,31.9573,31.9236,31.9303,17000.0
2007-10-17 12:05:00,47.35,47.37,47.34,47.37,15300.0,31.9303,31.9438,31.9236,31.9438,15300.0
2007-10-17 12:10:00,47.38,47.4,47.33,47.34,21800.0,31.9506,31.964,31.9168,31.9236,21800.0
2007-10-17 12:15:00,47.34,47.37,47.34,47.34,13200.0,31.9236,31.9438,31.9236,31.9236,13200.0
2007-10-17 12:20:00,47.36,47.38,47.3,47.31,17600.0,31.9371,31.9506,31.8966,31.9034,17600.0
2007-10-17 12:25:00,47.31,47.34,47.19,47.26,45100.0,31.9034,31.9236,31.8224,31.8696,45100.0
2007-10-17 12:30:00,47.26,47.33,47.25,47.25,22500.0,31.8696,31.9168,31.8629,31.8629,22500.0
2007-10-17 12:35:00,47.28,47.33,47.26,47.28,22100.0,31.8831,31.9168,31.8696,31.8831,22100.0
2007-10-17 12:40:00,47.29,47.32,47.27,47.27,23300.0,31.8899,31.9101,31.8764,31.8764,23300.0
2007-10-17 12:45:00,47.28,47.3,47.24,47.29,16700.0,31.8831,31.8966,31.8561,31.8899,16700.0
2007-10-17 12:50:00,47.29,47.31,47.22,47.22,11800.0,31.8899,31.9034,31.8427,31.8427,11800.0
2007-10-17 12:55:00,47.22,47.23,47.11,47.13,17300.0,31.8427,31.8494,31.7685,31.782,17300.0
2007-10-17 13:00:00,47.15,47.21,47.15,47.21,13900.0,31.7955,31.8359,31.7955,31.8359,13900.0
2007-10-17 13:05:00,47.21,47.23,47.07,47.07,24400.0,31.8359,31.8494,31.7415,31.7415,24400.0
2007-10-17 13:10:00,47.08,47.13,47.04,47.13,29400.0,31.7483,31.782,31.7213,31.782,29400.0
2007-10-17 13:15:00,47.15,47.16,47.11,47.11,21300.0,31.7955,31.8022,31.7685,31.7685,21300.0
2007-10-17 13:20:00,47.1,47.13,47.07,47.09,13000.0,31.7617,31.782,31.7415,31.755,13000.0
2007-10-17 13:25:00,47.08,47.13,47.0,47.06,21700.0,31.7483,31.782,31.6943,31.7348,21700.0
2007-10-17 13:30:00,47.08,47.16,47.08,47.08,21700.0,31.7483,31.8022,31.7483,31.7483,21700.0
2007-10-17 13:35:00,47.09,47.13,46.97,46.98,55600.0,31.755,31.782,31.6741,31.6808,55600.0
2007-10-17 13:40:00,46.98,47.04,46.94,46.97,24900.0,31.6808,31.7213,31.6538,31.6741,24900.0
2007-10-17 13:45:00,46.96,47.04,46.96,46.99,27200.0,31.6673,31.7213,31.6673,31.6876,27200.0
2007-10-17 13:50:00,47.03,47.08,46.85,46.94,31500.0,31.7145,31.7483,31.5932,31.6538,31500.0
2007-10-17 13:55:00,46.93,47.06,46.89,47.01,36000.0,31.6471,31.7348,31.6201,31.701,36000.0
2007-10-17 14:00:00,47.01,47.06,46.81,46.89,203100.0,31.701,31.7348,31.5662,31.6201,203100.0
2007-10-17 14:05:00,46.9,46.99,46.82,46.99,40900.0,31.6269,31.6876,31.5729,31.6876,40900.0
2007-10-17 14:10:00,47.01,47.12,46.95,47.0,34400.0,31.701,31.7752,31.6606,31.6943,34400.0
2007-10-17 14:15:00,46.97,47.01,46.9,46.96,46600.0,31.6741,31.701,31.6269,31.6673,46600.0
2007-10-17 14:20:00,46.96,47.02,46.9,47.0,48000.0,31.6673,31.7078,31.6269,31.6943,48000.0
2007-10-17 14:25:00,47.0,47.19,46.98,47.17,37600.0,31.6943,31.8224,31.6808,31.8089,37600.0
2007-10-17 14:30:00,47.2,47.2,47.07,47.07,21900.0,31.8292,31.8292,31.7415,31.7415,21900.0
2007-10-17 14:35:00,47.07,47.11,47.02,47.05,33400.0,31.7415,31.7685,31.7078,31.728,33400.0
2007-10-17 14:40:00,47.05,47.2,47.05,47.2,39800.0,31.728,31.8292,31.728,31.8292,39800.0
2007-10-17 14:45:00,47.2,47.28,47.12,47.12,35100.0,31.8292,31.8831,31.7752,31.7752,35100.0
2007-10-17 14:50:00,47.12,47.17,47.03,47.04,17900.0,31.7752,31.8089,31.7145,31.7213,17900.0
2007-10-17 14:55:00,47.05,47.1,46.99,47.05,33900.0,31.728,31.7617,31.6876,31.728,33900.0
2007-10-17 15:00:00,47.07,47.25,47.07,47.11,29800.0,31.7415,31.8629,31.7415,31.7685,29800.0
2007-10-17 15:05:00,47.12,47.23,47.1,47.21,24600.0,31.7752,31.8494,31.7617,31.8359,24600.0
2007-10-17 15:10:00,47.2,47.21,47.15,47.19,23500.0,31.8292,31.8359,31.7955,31.8224,23500.0
2007-10-17 15:15:00,47.19,47.23,47.08,47.12,100700.0,31.8224,31.8494,31.7483,31.7752,100700.0
2007-10-17 15:20:00,47.11,47.24,47.1,47.2,38900.0,31.7685,31.8561,31.7617,31.8292,38900.0
2007-10-17 15:25:00,47.19,47.2,47.11,47.11,34200.0,31.8224,31.8292,31.7685,31.7685,34200.0
2007-10-17 15:30:00,47.1,47.15,46.98,47.06,40100.0,31.7617,31.7955,31.6808,31.7348,40100.0
2007-10-17 15:35:00,47.04,47.11,47.0,47.0,48400.0,31.7213,31.7685,31.6943,31.6943,48400.0
2007-10-17 15:40:00,47.0,47.23,47.0,47.19,51000.0,31.6943,31.8494,31.6943,31.8224,51000.0
2007-10-17 15:45:00,47.19,47.3,47.09,47.14,60400.0,31.8224,31.8966,31.755,31.7887,60400.0
2007-10-17 15:50:00,47.14,47.18,47.07,47.15,43900.0,31.7887,31.8157,31.7415,31.7955,43900.0
2007-10-17 15:55:00,47.13,47.34,47.13,47.34,72200.0,31.782,31.9236,31.782,31.9236,72200.0
2007-10-18 09:30:00,47.34,47.5,47.25,47.48,36100.0,31.9236,32.0315,31.8629,32.018,36100.0
2007-10-18 09:35:00,47.39,47.43,47.33,47.36,12400.0,31.9573,31.9843,31.9168,31.9371,12400.0
2007-10-18 09:40:00,47.36,47.42,47.24,47.25,22300.0,31.9371,31.9775,31.8561,31.8629,22300.0
2007-10-18 09:45:00,47.21,47.21,47.11,47.13,18900.0,31.8359,31.8359,31.7685,31.782,18900.0
2007-10-18 09:50:00,47.14,47.3,47.06,47.28,21400.0,31.7887,31.8966,31.7348,31.8831,21400.0
2007-10-18 09:55:00,47.24,47.29,47.15,47.2,13700.0,31.8561,31.8899,31.7955,31.8292,13700.0
2007-10-18 10:00:00,47.21,47.26,47.14,47.23,9600.0,31.8359,31.8696,31.7887,31.8494,9600.0
2007-10-18 10:05:00,47.24,47.3,47.17,47.17,25100.0,31.8561,31.8966,31.8089,31.8089,25100.0
2007-10-18 10:10:00,47.17,47.24,47.11,47.23,24700.0,31.8089,31.8561,31.7685,31.8494,24700.0
2007-10-18 10:15:00,47.24,47.33,47.24,47.31,11000.0,31.8561,31.9168,31.8561,31.9034,11000.0
2007-10-18 10:20:00,47.31,47.33,47.21,47.21,13100.0,31.9034,31.9168,31.8359,31.8359,13100.0
2007-10-18 10:25:00,47.21,47.4,47.12,47.39,37400.0,31.8359,31.964,31.7752,31.9573,37400.0
2007-10-18 10:30:00,47.39,47.39,47.28,47.28,12700.0,31.9573,31.9573,31.8831,31.8831,12700.0
2007-10-18 10:35:00,47.29,47.3,47.24,47.25,9100.0,31.8899,31.8966,31.8561,31.8629,9100.0
2007-10-18 10:40:00,47.25,47.28,47.13,47.13,10700.0,31.8629,31.8831,31.782,31.782,10700.0
2007-10-18 10:45:00,47.13,47.14,47.1,47.12,7800.0,31.782,31.7887,31.7617,31.7752,7800.0
2007-10-18 10:50:00,47.11,47.12,47.0,47.09,31300.0,31.7685,31.7752,31.6943,31.755,31300.0
2007-10-18 10:55:00,47.08,47.08,47.0,47.03,20200.0,31.7483,31.7483,31.6943,31.7145,20200.0
2007-10-18 11:00:00,47.04,47.08,46.97,46.98,17400.0,31.7213,31.7483,31.6741,31.6808,17400.0
2007-10-18 11:05:00,46.99,47.03,46.96,46.97,15100.0,31.6876,31.7145,31.6673,31.6741,15100.0
2007-10-18 11:10:00,46.91,46.99,46.91,46.98,7800.0,31.6336,31.6876,31.6336,31.6808,7800.0
2007-10-18 11:15:00,46.96,46.98,46.94,46.96,6300.0,31.6673,31.6808,31.6538,31.6673,6300.0
2007-10-18 11:20:00,46.96,46.97,46.89,46.92,18500.0,31.6673,31.6741,31.6201,31.6404,18500.0
2007-10-18 11:25:00,46.93,46.96,46.87,46.93,20700.0,31.6471,31.6673,31.6066,31.6471,20700.0
2007-10-18 11:30:00,46.94,46.97,46.89,46.95,19300.0,31.6538,31.6741,31.6201,31.6606,19300.0
2007-10-18 11:35:00,46.95,46.99,46.88,46.95,35600.0,31.6606,31.6876,31.6134,31.6606,35600.0
2007-10-18 11:40:00,46.96,46.98,46.88,46.89,12800.0,31.6673,31.6808,31.6134,31.6201,12800.0
2007-10-18 11:45:00,46.89,46.89,46.79,46.87,30000.0,31.6201,31.6201,31.5527,31.6066,30000.0
2007-10-18 11:50:00,46.85,46.96,46.83,46.92,6700.0,31.5932,31.6673,31.5797,31.6404,6700.0
2007-10-18 11:55:00,46.9,46.93,46.82,46.91,24100.0,31.6269,31.6471,31.5729,31.6336,24100.0
2007-10-18 12:00:00,46.9,47.01,46.83,46.96,43000.0,31.6269,31.701,31.5797,31.6673,43000.0
2007-10-18 12:05:00,46.95,46.95,46.85,46.86,10000.0,31.6606,31.6606,31.5932,31.5999,10000.0
2007-10-18 12:10:00,46.87,46.96,46.86,46.87,11100.0,31.6066,31.6673,31.5999,31.6066,11100.0
2007-10-18 12:15:00,46.85,46.86,46.77,46.81,17900.0,31.5932,31.5999,31.5392,31.5662,17900.0
2007-10-18 12:20:00,46.79,46.86,46.79,46.81,31000.0,31.5527,31.5999,31.5527,31.5662,31000.0
2007-10-18 12:25:00,46.82,46.86,46.8,46.85,21800.0,31.5729,31.5999,31.5594,31.5932,21800.0
2007-10-18 12:30:00,46.85,46.88,46.84,46.87,7700.0,31.5932,31.6134,31.5864,31.6066,7700.0
2007-10-18 12:35:00,46.86,46.92,46.85,46.86,14900.0,31.5999,31.6404,31.5932,31.5999,14900.0
2007-10-18 12:40:00,46.87,46.91,46.83,46.85,19500.0,31.6066,31.6336,31.5797,31.5932,19500.0
2007-10-18 12:45:00,46.83,46.88,46.83,46.86,9700.0,31.5797,31.6134,31.5797,31.5999,9700.0
2007-10-18 12:50:00,46.85,46.92,46.85,46.85,13800.0,31.5932,31.6404,31.5932,31.5932,13800.0
2007-10-18 12:55:00,46.84,46.85,46.78,46.81,9400.0,31.5864,31.5932,31.5459,31.5662,9400.0
2007-10-18 13:00:00,46.82,46.85,46.78,46.83,25400.0,31.5729,31.5932,31.5459,31.5797,25400.0
2007-10-18 13:05:00,46.83,46.85,46.79,46.85,11500.0,31.5797,31.5932,31.5527,31.5932,11500.0
2007-10-18 13:10:00,46.84,46.85,46.81,46.85,10600.0,31.5864,31.5932,31.5662,31.5932,10600.0
2007-10-18 13:15:00,46.83,46.96,46.82,46.96,12000.0,31.5797,31.6673,31.5729,31.6673,12000.0
2007-10-18 13:20:00,46.96,46.96,46.92,46.94,4600.0,31.6673,31.6673,31.6404,31.6538,4600.0
2007-10-18 13:25:00,46.93,46.93,46.9,46.9,5100.0,31.6471,31.6471,31.6269,31.6269,5100.0
2007-10-18 13:30:00,46.93,47.03,46.91,47.03,11900.0,31.6471,31.7145,31.6336,31.7145,11900.0
2007-10-18 13:35:00,47.0,47.05,46.99,47.05,23300.0,31.6943,31.728,31.6876,31.728,23300.0
2007-10-18 13:40:00,47.05,47.06,46.97,46.98,24200.0,31.728,31.7348,31.6741,31.6808,24200.0
2007-10-18 13:45:00,46.98,47.0,46.95,46.99,18200.0,31.6808,31.6943,31.6606,31.6876,18200.0
2007-10-18 13:50:00,46.99,47.04,46.99,47.04,14300.0,31.6876,31.7213,31.6876,31.7213,14300.0
2007-10-18 13:55:00,47.02,47.07,47.01,47.05,11800.0,31.7078,31.7415,31.701,31.728,11800.0
2007-10-18 14:00:00,47.06,47.07,47.01,47.07,19100.0,31.7348,31.7415,31.701,31.7415,19100.0
2007-10-18 14:05:00,47.06,47.07,46.97,46.97,16000.0,31.7348,31.7415,31.6741,31.6741,16000.0
2007-10-18 14:10:00,46.99,47.0,46.92,46.92,13800.0,31.6876,31.6943,31.6404,31.6404,13800.0
2007-10-18 14:15:00,46.92,46.93,46.89,46.93,21400.0,31.6404,31.6471,31.6201,31.6471,21400.0
2007-10-18 14:20:00,46.92,46.93,46.83,46.89,17500.0,31.6404,31.6471,31.5797,31.6201,17500.0
2007-10-18 14:25:00,46.9,46.9,46.87,46.88,5400.0,31.6269,31.6269,31.6066,31.6134,5400.0
2007-10-18 14:30:00,46.88,46.91,46.8,46.91,19300.0,31.6134,31.6336,31.5594,31.6336,19300.0
2007-10-18 14:35:00,46.91,46.95,46.88,46.94,8200.0,31.6336,31.6606,31.6134,31.6538,8200.0
2007-10-18 14:40:00,46.94,46.98,46.86,46.88,10000.0,31.6538,31.6808,31.5999,31.6134,10000.0
2007-10-18 14:45:00,46.89,46.89,46.76,46.78,13500.0,31.6201,31.6201,31.5325,31.5459,13500.0
2007-10-18 14:50:00,46.78,46.88,46.76,46.87,14600.0,31.5459,31.6134,31.5325,31.6066,14600.0
2007-10-18 14:55:00,46.87,46.9,46.84,46.87,10800.0,31.6066,31.6269,31.5864,31.6066,10800.0
2007-10-18 15:00:00,46.87,47.0,46.84,47.0,20700.0,31.6066,31.6943,31.5864,31.6943,20700.0
2007-10-18 15:05:00,47.0,47.0,46.88,46.88,12000.0,31.6943,31.6943,31.6134,31.6134,12000.0
2007-10-18 15:10:00,46.88,47.01,46.88,46.98,13800.0,31.6134,31.701,31.6134,31.6808,13800.0
2007-10-18 15:15:00,46.98,46.99,46.91,46.93,16000.0,31.6808,31.6876,31.6336,31.6471,16000.0
2007-10-18 15:20:00,46.93,46.96,46.87,46.89,17100.0,31.6471,31.6673,31.6066,31.6201,17100.0
2007-10-18 15:25:00,46.9,46.9,46.77,46.78,23700.0,31.6269,31.6269,31.5392,31.5459,23700.0
2007-10-18 15:30:00,46.78,46.83,46.76,46.82,20200.0,31.5459,31.5797,31.5325,31.5729,20200.0
2007-10-18 15:35:00,46.82,46.85,46.8,46.8,12800.0,31.5729,31.5932,31.5594,31.5594,12800.0
2007-10-18 15:40:00,46.8,46.82,46.78,46.78,18100.0,31.5594,31.5729,31.5459,31.5459,18100.0
2007-10-18 15:45:00,46.78,46.84,46.76,46.79,20100.0,31.5459,31.5864,31.5325,31.5527,20100.0
2007-10-18 15:50:00,46.79,46.93,46.79,46.92,26900.0,31.5527,31.6471,31.5527,31.6404,26900.0
2007-10-18 15:55:00,46.92,46.92,46.83,46.83,60800.0,31.6404,31.6404,31.5797,31.5797,60800.0
2007-10-19 09:30:00,46.48,46.55,46.4,46.43,286400.0,31.3436,31.3908,31.2897,31.3099,286400.0
2007-10-19 09:35:00,46.42,46.49,46.23,46.27,45200.0,31.3032,31.3504,31.1751,31.202,45200.0
2007-10-19 09:40:00,46.27,46.47,46.23,46.42,51600.0,31.202,31.3369,31.1751,31.3032,51600.0
2007-10-19 09:45:00,46.42,46.59,46.35,46.49,34500.0,31.3032,31.4178,31.256,31.3504,34500.0
2007-10-19 09:50:00,46.5,46.55,46.45,46.46,25500.0,31.3571,31.3908,31.3234,31.3302,25500.0
2007-10-19 09:55:00,46.45,46.55,46.4,46.41,33400.0,31.3234,31.3908,31.2897,31.2964,33400.0
2007-10-19 10:00:00,46.45,46.48,46.35,46.39,17300.0,31.3234,31.3436,31.256,31.283,17300.0
2007-10-19 10:05:00,46.37,46.49,46.29,46.49,27700.0,31.2695,31.3504,31.2155,31.3504,27700.0
2007-10-19 10:10:00,46.49,46.5,46.38,46.48,22600.0,31.3504,31.3571,31.2762,31.3436,22600.0
2007-10-19 10:15:00,46.49,46.59,46.46,46.57,10700.0,31.3504,31.4178,31.3302,31.4043,10700.0
2007-10-19 10:20:00,46.58,46.72,46.58,46.71,18000.0,31.4111,31.5055,31.4111,31.4987,18000.0
2007-10-19 10:25:00,46.71,46.78,46.71,46.76,10900.0,31.4987,31.5459,31.4987,31.5325,10900.0
2007-10-19 10:30:00,46.76,46.78,46.61,46.61,16700.0,31.5325,31.5459,31.4313,31.4313,16700.0
2007-10-19 10:35:00,46.64,46.67,46.59,46.67,15000.0,31.4515,31.4718,31.4178,31.4718,15000.0
2007-10-19 10:40:00,46.65,46.65,46.45,46.46,15600.0,31.4583,31.4583,31.3234,31.3302,15600.0
2007-10-19 10:45:00,46.45,46.56,46.42,46.52,29300.0,31.3234,31.3976,31.3032,31.3706,29300.0
2007-10-19 10:50:00,46.52,46.56,46.47,46.54,13300.0,31.3706,31.3976,31.3369,31.3841,13300.0
2007-10-19 10:55:00,46.51,46.56,46.39,46.42,30700.0,31.3639,31.3976,31.283,31.3032,30700.0
2007-10-19 11:00:00,46.42,46.49,46.36,46.42,20300.0,31.3032,31.3504,31.2627,31.3032,20300.0
2007-10-19 11:05:00,46.44,46.46,46.38,46.46,11100.0,31.3167,31.3302,31.2762,31.3302,11100.0
2007-10-19 11:10:00,46.44,46.49,46.43,46.46,9700.0,31.3167,31.3504,31.3099,31.3302,9700.0
2007-10-19 11:15:00,46.45,46.46,46.41,46.46,15000.0,31.3234,31.3302,31.2964,31.3302,15000.0
2007-10-19 11:20:00,46.43,46.45,46.38,46.42,14900.0,31.3099,31.3234,31.2762,31.3032,14900.0
2007-10-19 11:25:00,46.44,46.52,46.4,46.5,29900.0,31.3167,31.3706,31.2897,31.3571,29900.0
2007-10-19 11:30:00,46.5,46.5,46.34,46.41,28100.0,31.3571,31.3571,31.2492,31.2964,28100.0
2007-10-19 11:35:00,46.39,46.49,46.37,46.48,10900.0,31.283,31.3504,31.2695,31.3436,10900.0
2007-10-19 11:40:00,46.49,46.53,46.46,46.53,10000.0,31.3504,31.3774,31.3302,31.3774,10000.0
2007-10-19 11:45:00,46.48,46.55,46.48,46.55,4500.0,31.3436,31.3908,31.3436,31.3908,4500.0
2007-10-19 11:50:00,46.56,46.65,46.56,46.64,13600.0,31.3976,31.4583,31.3976,31.4515,13600.0
2007-10-19 11:55:00,46.64,46.67,46.56,46.65,20200.0,31.4515,31.4718,31.3976,31.4583,20200.0
2007-10-19 12:00:00,46.65,46.66,46.6,46.63,12600.0,31.4583,31.465,31.4246,31.4448,12600.0
2007-10-19 12:05:00,46.64,46.71,46.64,46.71,15000.0,31.4515,31.4987,31.4515,31.4987,15000.0
2007-10-19 12:10:00,46.71,46.75,46.69,46.69,12600.0,31.4987,31.5257,31.4853,31.4853,12600.0
2007-10-19 12:15:00,46.71,46.73,46.64,46.65,10400.0,31.4987,31.5122,31.4515,31.4583,10400.0
2007-10-19 12:20:00,46.67,46.7,46.64,46.67,12000.0,31.4718,31.492,31.4515,31.4718,12000.0
2007-10-19 12:25:00,46.67,46.7,46.61,46.61,8700.0,31.4718,31.492,31.4313,31.4313,8700.0
2007-10-19 12:30:00,46.63,46.64,46.53,46.59,7600.0,31.4448,31.4515,31.3774,31.4178,7600.0
2007-10-19 12:35:00,46.57,46.61,46.53,46.59,8700.0,31.4043,31.4313,31.3774,31.4178,8700.0
2007-10-19 12:40:00,46.58,46.62,46.53,46.54,9900.0,31.4111,31.4381,31.3774,31.3841,9900.0
2007-10-19 12:45:00,46.56,46.6,46.52,46.57,8600.0,31.3976,31.4246,31.3706,31.4043,8600.0
2007-10-19 12:50:00,46.58,46.59,46.51,46.54,5400.0,31.4111,31.4178,31.3639,31.3841,5400.0
2007-10-19 12:55:00,46.55,46.59,46.52,46.56,11200.0,31.3908,31.4178,31.3706,31.3976,11200.0
2007-10-19 13:00:00,46.56,46.57,46.5,46.5,4400.0,31.3976,31.4043,31.3571,31.3571,4400.0
2007-10-19 13:05:00,46.52,46.54,46.49,46.53,7900.0,31.3706,31.3841,31.3504,31.3774,7900.0
2007-10-19 13:10:00,46.51,46.54,46.5,46.53,5500.0,31.3639,31.3841,31.3571,31.3774,5500.0
2007-10-19 13:15:00,46.54,46.54,46.47,46.5,6800.0,31.3841,31.3841,31.3369,31.3571,6800.0
2007-10-19 13:20:00,46.49,46.5,46.37,46.38,13900.0,31.3504,31.3571,31.2695,31.2762,13900.0
2007-10-19 13:25:00,46.37,46.41,46.32,46.38,9500.0,31.2695,31.2964,31.2357,31.2762,9500.0
2007-10-19 13:30:00,46.39,46.4,46.35,46.35,6500.0,31.283,31.2897,31.256,31.256,6500.0
2007-10-19 13:35:00,46.37,46.4,46.3,46.33,9800.0,31.2695,31.2897,31.2223,31.2425,9800.0
2007-10-19 13:40:00,46.33,46.36,46.32,46.35,4800.0,31.2425,31.2627,31.2357,31.256,4800.0
2007-10-19 13:45:00,46.35,46.41,46.33,46.4,7200.0,31.256,31.2964,31.2425,31.2897,7200.0
2007-10-19 13:50:00,46.4,46.41,46.38,46.41,5700.0,31.2897,31.2964,31.2762,31.2964,5700.0
2007-10-19 13:55:00,46.4,46.43,46.33,46.33,11000.0,31.2897,31.3099,31.2425,31.2425,11000.0
2007-10-19 14:00:00,46.34,46.36,46.28,46.3,9100.0,31.2492,31.2627,31.2088,31.2223,9100.0
2007-10-19 14:05:00,46.3,46.34,46.28,46.3,8300.0,31.2223,31.2492,31.2088,31.2223,8300.0
2007-10-19 14:10:00,46.31,46.35,46.22,46.22,10900.0,31.229,31.256,31.1683,31.1683,10900.0
2007-10-19 14:15:00,46.22,46.25,46.21,46.24,11800.0,31.1683,31.1885,31.1616,31.1818,11800.0
2007-10-19 14:20:00,46.23,46.25,46.13,46.24,21600.0,31.1751,31.1885,31.1076,31.1818,21600.0
2007-10-19 14:25:00,46.23,46.25,46.16,46.17,20300.0,31.1751,31.1885,31.1279,31.1346,20300.0
2007-10-19 14:30:00,46.18,46.21,46.16,46.16,22600.0,31.1413,31.1616,31.1279,31.1279,22600.0
2007-10-19 14:35:00,46.17,46.18,46.07,46.13,30100.0,31.1346,31.1413,31.0672,31.1076,30100.0
2007-10-19 14:40:00,46.12,46.14,46.05,46.06,19000.0,31.1009,31.1144,31.0537,31.0604,19000.0
2007-10-19 14:45:00,46.07,46.09,46.04,46.07,20700.0,31.0672,31.0807,31.0469,31.0672,20700.0
2007-10-19 14:50:00,46.07,46.21,46.04,46.13,80300.0,31.0672,31.1616,31.0469,31.1076,80300.0
2007-10-19 14:55:00,46.12,46.18,46.12,46.14,51400.0,31.1009,31.1413,31.1009,31.1144,51400.0
2007-10-19 15:00:00,46.11,46.14,46.05,46.1,26500.0,31.0941,31.1144,31.0537,31.0874,26500.0
2007-10-19 15:05:00,46.09,46.17,46.09,46.14,25200.0,31.0807,31.1346,31.0807,31.1144,25200.0
2007-10-19 15:10:00,46.15,46.18,46.0,46.0,38100.0,31.1211,31.1413,31.02,31.02,38100.0
2007-10-19 15:15:00,46.01,46.02,45.89,45.89,35900.0,31.0267,31.0334,30.9458,30.9458,35900.0
2007-10-19 15:20:00,45.88,45.89,45.84,45.86,22300.0,30.939,30.9458,30.9121,30.9256,22300.0
2007-10-19 15:25:00,45.86,45.89,45.84,45.84,20400.0,30.9256,30.9458,30.9121,30.9121,20400.0
2007-10-19 15:30:00,45.84,45.85,45.78,45.82,26500.0,30.9121,30.9188,30.8716,30.8986,26500.0
2007-10-19 15:35:00,45.83,46.06,45.8,46.05,44900.0,30.9053,31.0604,30.8851,31.0537,44900.0
2007-10-19 15:40:00,46.05,46.05,45.92,45.92,44000.0,31.0537,31.0537,30.966,30.966,44000.0
2007-10-19 15:45:00,45.92,45.94,45.78,45.79,38600.0,30.966,30.9795,30.8716,30.8783,38600.0
2007-10-19 15:50:00,45.79,45.83,45.75,45.8,50500.0,30.8783,30.9053,30.8514,30.8851,50500.0
2007-10-19 15:55:00,45.8,45.81,45.69,45.7,60200.0,30.8851,30.8918,30.8109,30.8177,60200.0
2007-10-22 09:30:00,45.08,45.55,45.08,45.49,34600.0,30.3996,30.7165,30.3996,30.676,34600.0
2007-10-22 09:35:00,45.49,45.51,45.32,45.42,39300.0,30.676,30.6895,30.5614,30.6288,39300.0
2007-10-22 09:40:00,45.43,45.5,45.32,45.45,41000.0,30.6356,30.6828,30.5614,30.6491,41000.0
2007-10-22 09:45:00,45.45,45.46,45.35,45.41,29300.0,30.6491,30.6558,30.5816,30.6221,29300.0
2007-10-22 09:50:00,45.42,45.46,45.36,45.41,32100.0,30.6288,30.6558,30.5884,30.6221,32100.0
2007-10-22 09:55:00,45.42,45.58,45.4,45.54,26100.0,30.6288,30.7367,30.6154,30.7098,26100.0
2007-10-22 10:00:00,45.54,45.57,45.48,45.5,23300.0,30.7098,30.73,30.6693,30.6828,23300.0
2007-10-22 10:05:00,45.5,45.59,45.49,45.59,17500.0,30.6828,30.7435,30.676,30.7435,17500.0
2007-10-22 10:10:00,45.57,45.87,45.53,45.86,29000.0,30.73,30.9323,30.703,30.9256,29000.0
2007-10-22 10:15:00,45.87,45.91,45.81,45.88,25900.0,30.9323,30.9593,30.8918,30.939,25900.0
2007-10-22 10:20:00,45.89,45.9,45.84,45.89,17000.0,30.9458,30.9525,30.9121,30.9458,17000.0
2007-10-22 10:25:00,45.91,45.95,45.89,45.93,17500.0,30.9593,30.9862,30.9458,30.9728,17500.0
2007-10-22 10:30:00,45.93,46.0,45.89,45.89,18800.0,30.9728,31.02,30.9458,30.9458,18800.0
2007-10-22 10:35:00,45.87,45.93,45.84,45.92,8800.0,30.9323,30.9728,30.9121,30.966,8800.0
2007-10-22 10:40:00,45.92,45.92,45.85,45.89,14600.0,30.966,30.966,30.9188,30.9458,14600.0
2007-10-22 10:45:00,45.89,45.9,45.82,45.82,11600.0,30.9458,30.9525,30.8986,30.8986,11600.0
2007-10-22 10:50:00,45.85,45.85,45.7,45.7,15200.0,30.9188,30.9188,30.8177,30.8177,15200.0
2007-10-22 10:55:00,45.7,45.72,45.56,45.62,20900.0,30.8177,30.8311,30.7232,30.7637,20900.0
2007-10-22 11:00:00,45.63,45.67,45.6,45.64,12900.0,30.7705,30.7974,30.7502,30.7772,12900.0
2007-10-22 11:05:00,45.64,45.74,45.62,45.74,19900.0,30.7772,30.8446,30.7637,30.8446,19900.0
2007-10-22 11:10:00,45.72,45.8,45.72,45.79,10000.0,30.8311,30.8851,30.8311,30.8783,10000.0
2007-10-22 11:15:00,45.77,45.78,45.73,45.75,7200.0,30.8649,30.8716,30.8379,30.8514,7200.0
2007-10-22 11:20:00,45.74,45.86,45.73,45.84,17200.0,30.8446,30.9256,30.8379,30.9121,17200.0
2007-10-22 11:25:00,45.86,45.93,45.86,45.92,16000.0,30.9256,30.9728,30.9256,30.966,16000.0
2007-10-22 11:30:00,45.91,46.0,45.91,46.0,16400.0,30.9593,31.02,30.9593,31.02,16400.0
2007-10-22 11:35:00,45.99,45.99,45.97,45.97,27200.0,31.0132,31.0132,30.9997,30.9997,27200.0
2007-10-22 11:40:00,45.98,46.01,45.97,46.0,18100.0,31.0065,31.0267,30.9997,31.02,18100.0
2007-10-22 11:45:00,46.0,46.13,45.99,46.09,18100.0,31.02,31.1076,31.0132,31.0807,18100.0
2007-10-22 11:50:00,46.11,46.16,46.08,46.15,13300.0,31.0941,31.1279,31.0739,31.1211,13300.0
2007-10-22 11:55:00,46.15,46.21,46.14,46.16,30300.0,31.1211,31.1616,31.1144,31.1279,30300.0
2007-10-22 12:00:00,46.15,46.17,46.09,46.15,20200.0,31.1211,31.1346,31.0807,31.1211,20200.0
2007-10-22 12:05:00,46.16,46.16,45.99,45.99,22300.0,31.1279,31.1279,31.0132,31.0132,22300.0
2007-10-22 12:10:00,45.99,45.99,45.9,45.9,8500.0,31.0132,31.0132,30.9525,30.9525,8500.0
2007-10-22 12:15:00,45.9,45.92,45.81,45.81,13800.0,30.9525,30.966,30.8918,30.8918,13800.0
2007-10-22 12:20:00,45.85,45.85,45.79,45.81,12300.0,30.9188,30.9188,30.8783,30.8918,12300.0
2007-10-22 12:25:00,45.82,45.92,45.81,45.91,14300.0,30.8986,30.966,30.8918,30.9593,14300.0
2007-10-22 12:30:00,45.91,46.02,45.91,45.98,22800.0,30.9593,31.0334,30.9593,31.0065,22800.0
2007-10-22 12:35:00,46.0,46.03,45.98,46.02,22400.0,31.02,31.0402,31.0065,31.0334,22400.0
2007-10-22 12:40:00,46.0,46.06,45.99,46.06,11300.0,31.02,31.0604,31.0132,31.0604,11300.0
2007-10-22 12:45:00,46.06,46.18,46.06,46.18,22300.0,31.0604,31.1413,31.0604,31.1413,22300.0
2007-10-22 12:50:00,46.18,46.27,46.15,46.22,26900.0,31.1413,31.202,31.1211,31.1683,26900.0
2007-10-22 12:55:00,46.23,46.3,46.23,46.28,11000.0,31.1751,31.2223,31.1751,31.2088,11000.0
2007-10-22 13:00:00,46.27,46.32,46.22,46.29,20500.0,31.202,31.2357,31.1683,31.2155,20500.0
2007-10-22 13:05:00,46.3,46.3,46.2,46.25,16000.0,31.2223,31.2223,31.1548,31.1885,16000.0
2007-10-22 13:10:00,46.25,46.33,46.23,46.28,28300.0,31.1885,31.2425,31.1751,31.2088,28300.0
2007-10-22 13:15:00,46.28,46.29,46.22,46.28,39700.0,31.2088,31.2155,31.1683,31.2088,39700.0
2007-10-22 13:20:00,46.28,46.29,46.25,46.25,25200.0,31.2088,31.2155,31.1885,31.1885,25200.0
2007-10-22 13:25:00,46.26,46.41,46.26,46.41,21600.0,31.1953,31.2964,31.1953,31.2964,21600.0
2007-10-22 13:30:00,46.41,46.45,46.35,46.35,27400.0,31.2964,31.3234,31.256,31.256,27400.0
2007-10-22 13:35:00,46.36,46.36,46.29,46.31,16300.0,31.2627,31.2627,31.2155,31.229,16300.0
2007-10-22 13:40:00,46.3,46.37,46.29,46.35,14200.0,31.2223,31.2695,31.2155,31.256,14200.0
2007-10-22 13:45:00,46.35,46.37,46.34,46.37,11100.0,31.256,31.2695,31.2492,31.2695,11100.0
2007-10-22 13:50:00,46.37,46.38,46.27,46.3,14100.0,31.2695,31.2762,31.202,31.2223,14100.0
2007-10-22 13:55:00,46.28,46.28,46.21,46.21,13200.0,31.2088,31.2088,31.1616,31.1616,13200.0
2007-10-22 14:00:00,46.21,46.24,46.21,46.24,14500.0,31.1616,31.1818,31.1616,31.1818,14500.0
2007-10-22 14:05:00,46.23,46.32,46.23,46.3,18600.0,31.1751,31.2357,31.1751,31.2223,18600.0
2007-10-22 14:10:00,46.31,46.32,46.26,46.27,23100.0,31.229,31.2357,31.1953,31.202,23100.0
2007-10-22 14:15:00,46.26,46.38,46.25,46.37,18200.0,31.1953,31.2762,31.1885,31.2695,18200.0
2007-10-22 14:20:00,46.38,46.38,46.28,46.3,25800.0,31.2762,31.2762,31.2088,31.2223,25800.0
2007-10-22 14:25:00,46.29,46.34,46.26,46.28,15200.0,31.2155,31.2492,31.1953,31.2088,15200.0
2007-10-22 14:30:00,46.29,46.33,46.24,46.25,16200.0,31.2155,31.2425,31.1818,31.1885,16200.0
2007-10-22 14:35:00,46.26,46.26,46.12,46.16,23100.0,31.1953,31.1953,31.1009,31.1279,23100.0
2007-10-22 14:40:00,46.16,46.33,46.16,46.29,13500.0,31.1279,31.2425,31.1279,31.2155,13500.0
2007-10-22 14:45:00,46.29,46.36,46.25,46.33,18600.0,31.2155,31.2627,31.1885,31.2425,18600.0
2007-10-22 14:50:00,46.33,46.33,46.27,46.31,25400.0,31.2425,31.2425,31.202,31.229,25400.0
2007-10-22 14:55:00,46.31,46.33,46.24,46.27,42500.0,31.229,31.2425,31.1818,31.202,42500.0
2007-10-22 15:00:00,46.27,46.32,46.15,46.15,43800.0,31.202,31.2357,31.1211,31.1211,43800.0
2007-10-22 15:05:00,46.15,46.23,46.1,46.12,23900.0,31.1211,31.1751,31.0874,31.1009,23900.0
2007-10-22 15:10:00,46.11,46.14,46.0,46.06,25200.0,31.0941,31.1144,31.02,31.0604,25200.0
2007-10-22 15:15:00,46.06,46.16,46.04,46.04,22400.0,31.0604,31.1279,31.0469,31.0469,22400.0
2007-10-22 15:20:00,46.06,46.06,46.0,46.0,22000.0,31.0604,31.0604,31.02,31.02,22000.0
2007-10-22 15:25:00,46.01,46.07,45.96,46.06,24500.0,31.0267,31.0672,30.993,31.0604,24500.0
2007-10-22 15:30:00,46.05,46.21,46.05,46.21,28800.0,31.0537,31.1616,31.0537,31.1616,28800.0
2007-10-22 15:35:00,46.21,46.22,46.16,46.16,19600.0,31.1616,31.1683,31.1279,31.1279,19600.0
2007-10-22 15:40:00,46.17,46.23,46.15,46.21,27100.0,31.1346,31.1751,31.1211,31.1616,27100.0
2007-10-22 15:45:00,46.22,46.31,46.22,46.31,20900.0,31.1683,31.229,31.1683,31.229,20900.0
2007-10-22 15:50:00,46.29,46.44,46.26,46.42,36600.0,31.2155,31.3167,31.1953,31.3032,36600.0
2007-10-22 15:55:00,46.41,46.42,46.34,46.41,54500.0,31.2964,31.3032,31.2492,31.2964,54500.0
2007-10-23 09:30:00,46.41,46.5,46.33,46.46,27800.0,31.2964,31.3571,31.2425,31.3302,27800.0
2007-10-23 09:35:00,46.42,46.53,46.36,46.36,21300.0,31.3032,31.3774,31.2627,31.2627,21300.0
2007-10-23 09:40:00,46.36,46.47,46.3,46.42,19800.0,31.2627,31.3369,31.2223,31.3032,19800.0
2007-10-23 09:45:00,46.42,46.43,46.35,46.36,6900.0,31.3032,31.3099,31.256,31.2627,6900.0
2007-10-23 09:50:00,46.35,46.39,46.3,46.31,16200.0,31.256,31.283,31.2223,31.229,16200.0
2007-10-23 09:55:00,46.31,46.31,46.2,46.21,11500.0,31.229,31.229,31.1548,31.1616,11500.0
2007-10-23 10:00:00,46.22,46.29,46.16,46.25,15600.0,31.1683,31.2155,31.1279,31.1885,15600.0
2007-10-23 10:05:00,46.26,46.29,46.21,46.22,24300.0,31.1953,31.2155,31.1616,31.1683,24300.0
2007-10-23 10:10:00,46.21,46.23,46.17,46.21,18800.0,31.1616,31.1751,31.1346,31.1616,18800.0
2007-10-23 10:15:00,46.22,46.24,46.2,46.21,12100.0,31.1683,31.1818,31.1548,31.1616,12100.0
2007-10-23 10:20:00,46.2,46.24,46.2,46.22,11700.0,31.1548,31.1818,31.1548,31.1683,11700.0
2007-10-23 10:25:00,46.21,46.27,46.21,46.26,17600.0,31.1616,31.202,31.1616,31.1953,17600.0
2007-10-23 10:30:00,46.26,46.28,46.24,46.26,18900.0,31.1953,31.2088,31.1818,31.1953,18900.0
2007-10-23 10:35:00,46.26,46.26,46.21,46.23,12800.0,31.1953,31.1953,31.1616,31.1751,12800.0
2007-10-23 10:40:00,46.21,46.24,46.11,46.11,12400.0,31.1616,31.1818,31.0941,31.0941,12400.0
2007-10-23 10:45:00,46.1,46.14,46.06,46.13,9100.0,31.0874,31.1144,31.0604,31.1076,9100.0
2007-10-23 10:50:00,46.13,46.13,46.05,46.09,67200.0,31.1076,31.1076,31.0537,31.0807,67200.0
2007-10-23 10:55:00,46.09,46.14,46.08,46.12,47700.0,31.0807,31.1144,31.0739,31.1009,47700.0
2007-10-23 11:00:00,46.13,46.15,46.1,46.14,27600.0,31.1076,31.1211,31.0874,31.1144,27600.0
2007-10-23 11:05:00,46.14,46.14,46.0,46.06,52500.0,31.1144,31.1144,31.02,31.0604,52500.0
2007-10-23 11:10:00,46.07,46.09,46.05,46.06,46000.0,31.0672,31.0807,31.0537,31.0604,46000.0
2007-10-23 11:15:00,46.06,46.1,46.04,46.08,24300.0,31.0604,31.0874,31.0469,31.0739,24300.0
2007-10-23 11:20:00,46.08,46.09,46.02,46.09,27900.0,31.0739,31.0807,31.0334,31.0807,27900.0
2007-10-23 11:25:00,46.08,46.1,46.07,46.1,10100.0,31.0739,31.0874,31.0672,31.0874,10100.0
2007-10-23 11:30:00,46.09,46.16,46.08,46.13,26800.0,31.0807,31.1279,31.0739,31.1076,26800.0
2007-10-23 11:35:00,46.14,46.2,46.14,46.16,27600.0,31.1144,31.1548,31.1144,31.1279,27600.0
2007-10-23 11:40:00,46.17,46.22,46.15,46.22,12900.0,31.1346,31.1683,31.1211,31.1683,12900.0
2007-10-23 11:45:00,46.23,46.28,46.21,46.23,15200.0,31.1751,31.2088,31.1616,31.1751,15200.0
2007-10-23 11:50:00,46.24,46.42,46.24,46.4,17300.0,31.1818,31.3032,31.1818,31.2897,17300.0
2007-10-23 11:55:00,46.4,46.44,46.36,46.36,16600.0,31.2897,31.3167,31.2627,31.2627,16600.0
2007-10-23 12:00:00,46.37,46.43,46.36,46.36,15700.0,31.2695,31.3099,31.2627,31.2627,15700.0
2007-10-23 12:05:00,46.36,46.36,46.25,46.27,32700.0,31.2627,31.2627,31.1885,31.202,32700.0
2007-10-23 12:10:00,46.26,46.28,46.25,46.27,7900.0,31.1953,31.2088,31.1885,31.202,7900.0
2007-10-23 12:15:00,46.27,46.29,46.22,46.29,16200.0,31.202,31.2155,31.1683,31.2155,16200.0
2007-10-23 12:20:00,46.31,46.39,46.31,46.36,9000.0,31.229,31.283,31.229,31.2627,9000.0
2007-10-23 12:25:00,46.36,46.39,46.25,46.28,15600.0,31.2627,31.283,31.1885,31.2088,15600.0
2007-10-23 12:30:00,46.29,46.31,46.18,46.18,12900.0,31.2155,31.229,31.1413,31.1413,12900.0
2007-10-23 12:35:00,46.19,46.19,46.14,46.17,25100.0,31.1481,31.1481,31.1144,31.1346,25100.0
2007-10-23 12:40:00,46.19,46.28,46.14,46.28,9800.0,31.1481,31.2088,31.1144,31.2088,9800.0
2007-10-23 12:45:00,46.28,46.33,46.28,46.3,11000.0,31.2088,31.2425,31.2088,31.2223,11000.0
2007-10-23 12:50:00,46.3,46.31,46.28,46.3,6300.0,31.2223,31.229,31.2088,31.2223,6300.0
2007-10-23 12:55:00,46.3,46.31,46.2,46.2,12500.0,31.2223,31.229,31.1548,31.1548,12500.0
2007-10-23 13:00:00,46.19,46.19,46.11,46.11,10000.0,31.1481,31.1481,31.0941,31.0941,10000.0
2007-10-23 13:05:00,46.12,46.22,46.12,46.21,13600.0,31.1009,31.1683,31.1009,31.1616,13600.0
2007-10-23 13:10:00,46.25,46.26,46.24,46.26,5700.0,31.1885,31.1953,31.1818,31.1953,5700.0
2007-10-23 13:15:00,46.26,46.33,46.22,46.27,15500.0,31.1953,31.2425,31.1683,31.202,15500.0
2007-10-23 13:20:00,46.26,46.26,46.19,46.21,7000.0,31.1953,31.1953,31.1481,31.1616,7000.0
2007-10-23 13:25:00,46.21,46.23,46.18,46.21,8500.0,31.1616,31.1751,31.1413,31.1616,8500.0
2007-10-23 13:30:00,46.19,46.23,46.19,46.22,16900.0,31.1481,31.1751,31.1481,31.1683,16900.0
2007-10-23 13:35:00,46.21,46.27,46.2,46.27,6800.0,31.1616,31.202,31.1548,31.202,6800.0
2007-10-23 13:40:00,46.26,46.26,46.19,46.23,8300.0,31.1953,31.1953,31.1481,31.1751,8300.0
2007-10-23 13:45:00,46.23,46.24,46.2,46.23,4400.0,31.1751,31.1818,31.1548,31.1751,4400.0
2007-10-23 13:50:00,46.21,46.21,46.17,46.18,5600.0,31.1616,31.1616,31.1346,31.1413,5600.0
2007-10-23 13:55:00,46.2,46.3,46.2,46.29,7500.0,31.1548,31.2223,31.1548,31.2155,7500.0
2007-10-23 14:00:00,46.27,46.37,46.27,46.33,6400.0,31.202,31.2695,31.202,31.2425,6400.0
2007-10-23 14:05:00,46.36,46.38,46.34,46.34,6400.0,31.2627,31.2762,31.2492,31.2492,6400.0
2007-10-23 14:10:00,46.38,46.43,46.35,46.35,8500.0,31.2762,31.3099,31.256,31.256,8500.0
2007-10-23 14:15:00,46.38,46.4,46.34,46.38,8100.0,31.2762,31.2897,31.2492,31.2762,8100.0
2007-10-23 14:20:00,46.37,46.37,46.28,46.28,14100.0,31.2695,31.2695,31.2088,31.2088,14100.0
2007-10-23 14:25:00,46.29,46.34,46.26,46.29,7600.0,31.2155,31.2492,31.1953,31.2155,7600.0
2007-10-23 14:30:00,46.28,46.31,46.22,46.23,10700.0,31.2088,31.229,31.1683,31.1751,10700.0
2007-10-23 14:35:00,46.22,46.22,46.17,46.22,16300.0,31.1683,31.1683,31.1346,31.1683,16300.0
2007-10-23 14:40:00,46.21,46.25,46.16,46.17,13500.0,31.1616,31.1885,31.1279,31.1346,13500.0
2007-10-23 14:45:00,46.17,46.18,46.06,46.09,29500.0,31.1346,31.1413,31.0604,31.0807,29500.0
2007-10-23 14:50:00,46.11,46.12,46.07,46.1,10700.0,31.0941,31.1009,31.0672,31.0874,10700.0
2007-10-23 14:55:00,46.09,46.16,46.06,46.07,12300.0,31.0807,31.1279,31.0604,31.0672,12300.0
2007-10-23 15:00:00,46.07,46.09,46.03,46.07,14800.0,31.0672,31.0807,31.0402,31.0672,14800.0
2007-10-23 15:05:00,46.07,46.07,45.97,46.0,18300.0,31.0672,31.0672,30.9997,31.02,18300.0
2007-10-23 15:10:00,45.99,46.02,45.92,45.94,24700.0,31.0132,31.0334,30.966,30.9795,24700.0
2007-10-23 15:15:00,45.93,45.98,45.92,45.93,10200.0,30.9728,31.0065,30.966,30.9728,10200.0
2007-10-23 15:20:00,45.93,46.04,45.92,46.04,32200.0,30.9728,31.0469,30.966,31.0469,32200.0
2007-10-23 15:25:00,46.04,46.17,46.0,46.16,29200.0,31.0469,31.1346,31.02,31.1279,29200.0
2007-10-23 15:30:00,46.17,46.24,46.09,46.09,38800.0,31.1346,31.1818,31.0807,31.0807,38800.0
2007-10-23 15:35:00,46.09,46.13,46.04,46.13,41000.0,31.0807,31.1076,31.0469,31.1076,41000.0
2007-10-23 15:40:00,46.14,46.34,46.14,46.33,21800.0,31.1144,31.2492,31.1144,31.2425,21800.0
2007-10-23 15:45:00,46.34,46.35,46.15,46.17,31300.0,31.2492,31.256,31.1211,31.1346,31300.0
2007-10-23 15:50:00,46.18,46.28,46.15,46.27,26600.0,31.1413,31.2088,31.1211,31.202,26600.0
2007-10-23 15:55:00,46.27,46.29,46.22,46.28,43600.0,31.202,31.2155,31.1683,31.2088,43600.0
2007-10-24 09:30:00,46.1,46.25,46.07,46.19,19000.0,31.0874,31.1885,31.0672,31.1481,19000.0
2007-10-24 09:35:00,46.24,46.42,46.2,46.42,23700.0,31.1818,31.3032,31.1548,31.3032,23700.0
2007-10-24 09:40:00,46.42,46.47,46.36,46.4,30000.0,31.3032,31.3369,31.2627,31.2897,30000.0
2007-10-24 09:45:00,46.37,46.54,46.37,46.44,24500.0,31.2695,31.3841,31.2695,31.3167,24500.0
2007-10-24 09:50:00,46.4,46.48,46.37,46.47,12500.0,31.2897,31.3436,31.2695,31.3369,12500.0
2007-10-24 09:55:00,46.45,46.54,46.42,46.53,9500.0,31.3234,31.3841,31.3032,31.3774,9500.0
2007-10-24 10:00:00,46.53,46.53,46.31,46.38,23900.0,31.3774,31.3774,31.229,31.2762,23900.0
2007-10-24 10:05:00,46.41,46.52,46.37,46.37,13200.0,31.2964,31.3706,31.2695,31.2695,13200.0
2007-10-24 10:10:00,46.37,46.4,46.29,46.33,19800.0,31.2695,31.2897,31.2155,31.2425,19800.0
2007-10-24 10:15:00,46.34,46.35,46.27,46.35,14600.0,31.2492,31.256,31.202,31.256,14600.0
2007-10-24 10:20:00,46.35,46.46,46.33,46.45,15300.0,31.256,31.3302,31.2425,31.3234,15300.0
2007-10-24 10:25:00,46.47,46.51,46.38,46.45,30100.0,31.3369,31.3639,31.2762,31.3234,30100.0
2007-10-24 10:30:00,46.44,46.5,46.39,46.44,31000.0,31.3167,31.3571,31.283,31.3167,31000.0
2007-10-24 10:35:00,46.4,46.41,46.34,46.39,28600.0,31.2897,31.2964,31.2492,31.283,28600.0
2007-10-24 10:40:00,46.38,46.46,46.34,46.45,47400.0,31.2762,31.3302,31.2492,31.3234,47400.0
2007-10-24 10:45:00,46.46,46.5,46.33,46.4,47400.0,31.3302,31.3571,31.2425,31.2897,47400.0
2007-10-24 10:50:00,46.4,46.43,46.18,46.2,47500.0,31.2897,31.3099,31.1413,31.1548,47500.0
2007-10-24 10:55:00,46.21,46.28,46.16,46.27,27500.0,31.1616,31.2088,31.1279,31.202,27500.0
2007-10-24 11:00:00,46.26,46.38,46.25,46.36,21400.0,31.1953,31.2762,31.1885,31.2627,21400.0
2007-10-24 11:05:00,46.35,46.36,46.22,46.28,23800.0,31.256,31.2627,31.1683,31.2088,23800.0
2007-10-24 11:10:00,46.28,46.3,46.2,46.26,25500.0,31.2088,31.2223,31.1548,31.1953,25500.0
2007-10-24 11:15:00,46.24,46.27,46.1,46.14,70000.0,31.1818,31.202,31.0874,31.1144,70000.0
2007-10-24 11:20:00,46.15,46.26,46.11,46.26,28200.0,31.1211,31.1953,31.0941,31.1953,28200.0
2007-10-24 11:25:00,46.24,46.3,46.21,46.3,13400.0,31.1818,31.2223,31.1616,31.2223,13400.0
2007-10-24 11:30:00,46.29,46.33,46.26,46.29,16600.0,31.2155,31.2425,31.1953,31.2155,16600.0
2007-10-24 11:35:00,46.3,46.4,46.3,46.38,16200.0,31.2223,31.2897,31.2223,31.2762,16200.0
2007-10-24 11:40:00,46.41,46.42,46.29,46.31,14000.0,31.2964,31.3032,31.2155,31.229,14000.0
2007-10-24 11:45:00,46.32,46.34,46.24,46.25,19900.0,31.2357,31.2492,31.1818,31.1885,19900.0
2007-10-24 11:50:00,46.26,46.31,46.23,46.23,22100.0,31.1953,31.229,31.1751,31.1751,22100.0
2007-10-24 11:55:00,46.24,46.24,46.16,46.17,21000.0,31.1818,31.1818,31.1279,31.1346,21000.0
2007-10-24 12:00:00,46.17,46.2,46.13,46.18,26900.0,31.1346,31.1548,31.1076,31.1413,26900.0
2007-10-24 12:05:00,46.19,46.26,46.18,46.24,18000.0,31.1481,31.1953,31.1413,31.1818,18000.0
2007-10-24 12:10:00,46.23,46.27,46.22,46.25,14600.0,31.1751,31.202,31.1683,31.1885,14600.0
2007-10-24 12:15:00,46.25,46.28,46.19,46.2,14600.0,31.1885,31.2088,31.1481,31.1548,14600.0
2007-10-24 12:20:00,46.2,46.23,46.19,46.19,18600.0,31.1548,31.1751,31.1481,31.1481,18600.0
2007-10-24 12:25:00,46.19,46.23,46.17,46.22,18300.0,31.1481,31.1751,31.1346,31.1683,18300.0
2007-10-24 12:30:00,46.22,46.22,46.15,46.17,20000.0,31.1683,31.1683,31.1211,31.1346,20000.0
2007-10-24 12:35:00,46.16,46.17,46.12,46.12,18100.0,31.1279,31.1346,31.1009,31.1009,18100.0
2007-10-24 12:40:00,46.13,46.18,46.1,46.18,15600.0,31.1076,31.1413,31.0874,31.1413,15600.0
2007-10-24 12:45:00,46.17,46.17,46.09,46.12,17400.0,31.1346,31.1346,31.0807,31.1009,17400.0
2007-10-24 12:50:00,46.14,46.16,46.06,46.09,21000.0,31.1144,31.1279,31.0604,31.0807,21000.0
2007-10-24 12:55:00,46.07,46.12,46.06,46.11,23600.0,31.0672,31.1009,31.0604,31.0941,23600.0
2007-10-24 13:00:00,46.13,46.15,46.08,46.09,13000.0,31.1076,31.1211,31.0739,31.0807,13000.0
2007-10-24 13:05:00,46.11,46.16,46.1,46.14,16000.0,31.0941,31.1279,31.0874,31.1144,16000.0
2007-10-24 13:10:00,46.15,46.19,46.13,46.18,16600.0,31.1211,31.1481,31.1076,31.1413,16600.0
2007-10-24 13:15:00,46.17,46.17,46.05,46.09,21400.0,31.1346,31.1346,31.0537,31.0807,21400.0
2007-10-24 13:20:00,46.09,46.09,46.01,46.03,15700.0,31.0807,31.0807,31.0267,31.0402,15700.0
2007-10-24 13:25:00,46.04,46.11,46.02,46.1,18400.0,31.0469,31.0941,31.0334,31.0874,18400.0
2007-10-24 13:30:00,46.1,46.14,46.06,46.09,17400.0,31.0874,31.1144,31.0604,31.0807,17400.0
2007-10-24 13:35:00,46.07,46.07,45.99,46.0,22100.0,31.0672,31.0672,31.0132,31.02,22100.0
2007-10-24 13:40:00,46.01,46.04,45.92,45.97,17400.0,31.0267,31.0469,30.966,30.9997,17400.0
2007-10-24 13:45:00,45.97,46.08,45.97,46.06,13400.0,30.9997,31.0739,30.9997,31.0604,13400.0
2007-10-24 13:50:00,46.06,46.08,46.03,46.03,8000.0,31.0604,31.0739,31.0402,31.0402,8000.0
2007-10-24 13:55:00,46.03,46.03,45.97,46.03,14900.0,31.0402,31.0402,30.9997,31.0402,14900.0
2007-10-24 14:00:00,46.03,46.04,45.9,45.92,22400.0,31.0402,31.0469,30.9525,30.966,22400.0
2007-10-24 14:05:00,45.92,45.96,45.91,45.91,22900.0,30.966,30.993,30.9593,30.9593,22900.0
2007-10-24 14:10:00,45.9,45.9,45.79,45.8,25100.0,30.9525,30.9525,30.8783,30.8851,25100.0
2007-10-24 14:15:00,45.79,45.93,45.77,45.85,17600.0,30.8783,30.9728,30.8649,30.9188,17600.0
2007-10-24 14:20:00,45.86,46.06,45.86,46.05,34100.0,30.9256,31.0604,30.9256,31.0537,34100.0
2007-10-24 14:25:00,46.05,46.17,45.97,46.11,30300.0,31.0537,31.1346,30.9997,31.0941,30300.0
2007-10-24 14:30:00,46.09,46.24,46.06,46.19,37300.0,31.0807,31.1818,31.0604,31.1481,37300.0
2007-10-24 14:35:00,46.18,46.19,46.09,46.15,21400.0,31.1413,31.1481,31.0807,31.1211,21400.0
2007-10-24 14:40:00,46.14,46.17,46.05,46.06,15800.0,31.1144,31.1346,31.0537,31.0604,15800.0
2007-10-24 14:45:00,46.06,46.07,45.97,46.0,20700.0,31.0604,31.0672,30.9997,31.02,20700.0
2007-10-24 14:50:00,46.0,46.07,45.97,46.02,31200.0,31.02,31.0672,30.9997,31.0334,31200.0
2007-10-24 14:55:00,46.01,46.15,45.98,46.15,27200.0,31.0267,31.1211,31.0065,31.1211,27200.0
2007-10-24 15:00:00,46.15,46.16,46.09,46.16,24800.0,31.1211,31.1279,31.0807,31.1279,24800.0
2007-10-24 15:05:00,46.16,46.24,46.12,46.24,21200.0,31.1279,31.1818,31.1009,31.1818,21200.0
2007-10-24 15:10:00,46.25,46.4,46.2,46.38,47400.0,31.1885,31.2897,31.1548,31.2762,47400.0
2007-10-24 15:15:00,46.38,46.39,46.26,46.29,28800.0,31.2762,31.283,31.1953,31.2155,28800.0
2007-10-24 15:20:00,46.26,46.31,46.19,46.22,25300.0,31.1953,31.229,31.1481,31.1683,25300.0
2007-10-24 15:25:00,46.23,46.4,46.2,46.4,21700.0,31.1751,31.2897,31.1548,31.2897,21700.0
2007-10-24 15:30:00,46.39,46.39,46.12,46.12,28800.0,31.283,31.283,31.1009,31.1009,28800.0
2007-10-24 15:35:00,46.12,46.23,46.11,46.19,35400.0,31.1009,31.1751,31.0941,31.1481,35400.0
2007-10-24 15:40:00,46.19,46.24,46.14,46.14,31500.0,31.1481,31.1818,31.1144,31.1144,31500.0
2007-10-24 15:45:00,46.15,46.21,46.11,46.18,23500.0,31.1211,31.1616,31.0941,31.1413,23500.0
2007-10-24 15:50:00,46.18,46.36,46.15,46.36,34800.0,31.1413,31.2627,31.1211,31.2627,34800.0
2007-10-24 15:55:00,46.36,46.4,46.33,46.4,39200.0,31.2627,31.2897,31.2425,31.2897,39200.0
2007-10-25 09:30:00,46.43,46.69,46.03,46.35,24200.0,31.3099,31.4853,31.0402,31.256,24200.0
2007-10-25 09:35:00,46.33,46.4,46.27,46.3,17600.0,31.2425,31.2897,31.202,31.2223,17600.0
2007-10-25 09:40:00,46.3,46.5,46.3,46.46,13200.0,31.2223,31.3571,31.2223,31.3302,13200.0
2007-10-25 09:45:00,46.46,46.54,46.45,46.49,11200.0,31.3302,31.3841,31.3234,31.3504,11200.0
2007-10-25 09:50:00,46.5,46.51,46.44,46.46,9500.0,31.3571,31.3639,31.3167,31.3302,9500.0
2007-10-25 09:55:00,46.47,46.5,46.41,46.46,11200.0,31.3369,31.3571,31.2964,31.3302,11200.0
2007-10-25 10:00:00,46.46,46.55,46.35,46.42,27700.0,31.3302,31.3908,31.256,31.3032,27700.0
2007-10-25 10:05:00,46.43,46.45,46.38,46.43,14500.0,31.3099,31.3234,31.2762,31.3099,14500.0
2007-10-25 10:10:00,46.44,46.57,46.44,46.56,19400.0,31.3167,31.4043,31.3167,31.3976,19400.0
2007-10-25 10:15:00,46.56,46.7,46.54,46.69,14600.0,31.3976,31.492,31.3841,31.4853,14600.0
2007-10-25 10:20:00,46.69,46.69,46.62,46.68,8100.0,31.4853,31.4853,31.4381,31.4785,8100.0
2007-10-25 10:25:00,46.67,46.76,46.67,46.75,12500.0,31.4718,31.5325,31.4718,31.5257,12500.0
2007-10-25 10:30:00,46.76,46.8,46.7,46.77,17600.0,31.5325,31.5594,31.492,31.5392,17600.0
2007-10-25 10:35:00,46.8,46.98,46.8,46.98,57900.0,31.5594,31.6808,31.5594,31.6808,57900.0
2007-10-25 10:40:00,46.98,47.09,46.94,47.06,50600.0,31.6808,31.755,31.6538,31.7348,50600.0
2007-10-25 10:45:00,47.06,47.08,47.02,47.07,30600.0,31.7348,31.7483,31.7078,31.7415,30600.0
2007-10-25 10:50:00,47.07,47.22,47.06,47.18,31900.0,31.7415,31.8427,31.7348,31.8157,31900.0
2007-10-25 10:55:00,47.18,47.27,47.16,47.17,20200.0,31.8157,31.8764,31.8022,31.8089,20200.0
2007-10-25 11:00:00,47.17,47.2,47.02,47.03,25700.0,31.8089,31.8292,31.7078,31.7145,25700.0
2007-10-25 11:05:00,47.02,47.06,47.0,47.05,24300.0,31.7078,31.7348,31.6943,31.728,24300.0
2007-10-25 11:10:00,47.05,47.08,47.02,47.04,17400.0,31.728,31.7483,31.7078,31.7213,17400.0
2007-10-25 11:15:00,47.04,47.04,47.01,47.04,16500.0,31.7213,31.7213,31.701,31.7213,16500.0
2007-10-25 11:20:00,47.04,47.09,47.0,47.03,15700.0,31.7213,31.755,31.6943,31.7145,15700.0
2007-10-25 11:25:00,47.03,47.05,46.96,47.03,8600.0,31.7145,31.728,31.6673,31.7145,8600.0
2007-10-25 11:30:00,47.03,47.03,47.0,47.02,18700.0,31.7145,31.7145,31.6943,31.7078,18700.0
2007-10-25 11:35:00,47.01,47.02,46.94,46.96,11500.0,31.701,31.7078,31.6538,31.6673,11500.0
2007-10-25 11:40:00,46.93,46.99,46.93,46.98,8000.0,31.6471,31.6876,31.6471,31.6808,8000.0
2007-10-25 11:45:00,46.99,47.0,46.98,47.0,12900.0,31.6876,31.6943,31.6808,31.6943,12900.0
2007-10-25 11:50:00,47.0,47.0,46.94,46.97,15900.0,31.6943,31.6943,31.6538,31.6741,15900.0
2007-10-25 11:55:00,46.98,47.01,46.92,46.95,85200.0,31.6808,31.701,31.6404,31.6606,85200.0
2007-10-25 12:00:00,46.94,46.99,46.9,46.99,16500.0,31.6538,31.6876,31.6269,31.6876,16500.0
2007-10-25 12:05:00,47.0,47.0,46.9,46.9,22500.0,31.6943,31.6943,31.6269,31.6269,22500.0
2007-10-25 12:10:00,46.9,46.92,46.83,46.87,17800.0,31.6269,31.6404,31.5797,31.6066,17800.0
2007-10-25 12:15:00,46.88,46.88,46.84,46.85,11100.0,31.6134,31.6134,31.5864,31.5932,11100.0
2007-10-25 12:20:00,46.85,46.95,46.8,46.94,15100.0,31.5932,31.6606,31.5594,31.6538,15100.0
2007-10-25 12:25:00,46.94,46.97,46.91,46.94,9300.0,31.6538,31.6741,31.6336,31.6538,9300.0
2007-10-25 12:30:00,46.94,46.94,46.87,46.87,7800.0,31.6538,31.6538,31.6066,31.6066,7800.0
2007-10-25 12:35:00,46.87,46.92,46.86,46.91,8500.0,31.6066,31.6404,31.5999,31.6336,8500.0
2007-10-25 12:40:00,46.91,46.93,46.91,46.91,7600.0,31.6336,31.6471,31.6336,31.6336,7600.0
2007-10-25 12:45:00,46.91,46.94,46.88,46.88,21400.0,31.6336,31.6538,31.6134,31.6134,21400.0
2007-10-25 12:50:00,46.86,46.88,46.83,46.88,8000.0,31.5999,31.6134,31.5797,31.6134,8000.0
2007-10-25 12:55:00,46.87,46.88,46.77,46.79,17400.0,31.6066,31.6134,31.5392,31.5527,17400.0
2007-10-25 13:00:00,46.77,46.9,46.75,46.88,20900.0,31.5392,31.6269,31.5257,31.6134,20900.0
2007-10-25 13:05:00,46.87,46.91,46.68,46.74,26500.0,31.6066,31.6336,31.4785,31.519,26500.0
2007-10-25 13:10:00,46.74,46.78,46.71,46.74,12000.0,31.519,31.5459,31.4987,31.519,12000.0
2007-10-25 13:15:00,46.74,46.83,46.74,46.8,14000.0,31.519,31.5797,31.519,31.5594,14000.0
2007-10-25 13:20:00,46.79,46.82,46.55,46.62,33900.0,31.5527,31.5729,31.3908,31.4381,33900.0
2007-10-25 13:25:00,46.63,46.72,46.63,46.7,11000.0,31.4448,31.5055,31.4448,31.492,11000.0
2007-10-25 13:30:00,46.73,46.79,46.73,46.76,19100.0,31.5122,31.5527,31.5122,31.5325,19100.0
2007-10-25 13:35:00,46.75,46.81,46.67,46.68,18100.0,31.5257,31.5662,31.4718,31.4785,18100.0
2007-10-25 13:40:00,46.68,46.77,46.65,46.76,7100.0,31.4785,31.5392,31.4583,31.5325,7100.0
2007-10-25 13:45:00,46.76,46.81,46.73,46.8,20900.0,31.5325,31.5662,31.5122,31.5594,20900.0
2007-10-25 13:50:00,46.79,46.87,46.78,46.79,46700.0,31.5527,31.6066,31.5459,31.5527,46700.0
2007-10-25 13:55:00,46.79,46.85,46.78,46.85,20100.0,31.5527,31.5932,31.5459,31.5932,20100.0
2007-10-25 14:00:00,46.85,46.89,46.77,46.89,37100.0,31.5932,31.6201,31.5392,31.6201,37100.0
2007-10-25 14:05:00,46.88,46.94,46.85,46.87,20500.0,31.6134,31.6538,31.5932,31.6066,20500.0
2007-10-25 14:10:00,46.88,46.95,46.86,46.9,13300.0,31.6134,31.6606,31.5999,31.6269,13300.0
2007-10-25 14:15:00,46.9,46.9,46.8,46.81,51300.0,31.6269,31.6269,31.5594,31.5662,51300.0
2007-10-25 14:20:00,46.8,46.95,46.78,46.91,10400.0,31.5594,31.6606,31.5459,31.6336,10400.0
2007-10-25 14:25:00,46.92,46.96,46.78,46.82,13200.0,31.6404,31.6673,31.5459,31.5729,13200.0
2007-10-25 14:30:00,46.82,46.87,46.77,46.81,15600.0,31.5729,31.6066,31.5392,31.5662,15600.0
2007-10-25 14:35:00,46.81,46.9,46.79,46.88,7700.0,31.5662,31.6269,31.5527,31.6134,7700.0
2007-10-25 14:40:00,46.86,46.92,46.82,46.82,10000.0,31.5999,31.6404,31.5729,31.5729,10000.0
2007-10-25 14:45:00,46.81,46.87,46.79,46.83,11100.0,31.5662,31.6066,31.5527,31.5797,11100.0
2007-10-25 14:50:00,46.84,46.95,46.83,46.9,13900.0,31.5864,31.6606,31.5797,31.6269,13900.0
2007-10-25 14:55:00,46.9,46.98,46.84,46.95,30400.0,31.6269,31.6808,31.5864,31.6606,30400.0
2007-10-25 15:00:00,46.95,46.95,46.83,46.87,17000.0,31.6606,31.6606,31.5797,31.6066,17000.0
2007-10-25 15:05:00,46.86,46.87,46.78,46.83,13900.0,31.5999,31.6066,31.5459,31.5797,13900.0
2007-10-25 15:10:00,46.84,46.9,46.79,46.85,10400.0,31.5864,31.6269,31.5527,31.5932,10400.0
2007-10-25 15:15:00,46.85,46.93,46.85,46.92,10200.0,31.5932,31.6471,31.5932,31.6404,10200.0
2007-10-25 15:20:00,46.92,46.96,46.87,46.92,70000.0,31.6404,31.6673,31.6066,31.6404,70000.0
2007-10-25 15:25:00,46.92,46.97,46.9,46.91,26600.0,31.6404,31.6741,31.6269,31.6336,26600.0
2007-10-25 15:30:00,46.92,46.94,46.84,46.84,23700.0,31.6404,31.6538,31.5864,31.5864,23700.0
2007-10-25 15:35:00,46.84,46.9,46.8,46.86,26200.0,31.5864,31.6269,31.5594,31.5999,26200.0
2007-10-25 15:40:00,46.87,47.04,46.87,47.03,41100.0,31.6066,31.7213,31.6066,31.7145,41100.0
2007-10-25 15:45:00,47.02,47.07,46.99,47.06,31700.0,31.7078,31.7415,31.6876,31.7348,31700.0
2007-10-25 15:50:00,47.05,47.15,47.04,47.1,36100.0,31.728,31.7955,31.7213,31.7617,36100.0
2007-10-25 15:55:00,47.12,47.15,46.98,46.99,55200.0,31.7752,31.7955,31.6808,31.6876,55200.0
2007-10-26 09:30:00,47.16,47.16,46.48,46.79,600.0,31.8022,31.8022,31.3436,31.5527,600.0
2007-10-26 09:35:00,46.64,47.25,46.13,47.17,53300.0,31.4515,31.8629,31.1076,31.8089,53300.0
2007-10-26 09:40:00,47.16,47.5,47.15,47.39,52300.0,31.8022,32.0315,31.7955,31.9573,52300.0
2007-10-26 09:45:00,47.39,47.39,47.28,47.28,20000.0,31.9573,31.9573,31.8831,31.8831,20000.0
2007-10-26 09:50:00,47.28,47.31,47.2,47.28,17000.0,31.8831,31.9034,31.8292,31.8831,17000.0
2007-10-26 09:55:00,47.23,47.28,47.18,47.26,9200.0,31.8494,31.8831,31.8157,31.8696,9200.0
2007-10-26 10:00:00,47.22,47.33,47.12,47.12,12000.0,31.8427,31.9168,31.7752,31.7752,12000.0
2007-10-26 10:05:00,47.18,47.18,47.11,47.12,12500.0,31.8157,31.8157,31.7685,31.7752,12500.0
2007-10-26 10:10:00,47.12,47.15,47.03,47.12,25900.0,31.7752,31.7955,31.7145,31.7752,25900.0
2007-10-26 10:15:00,47.12,47.15,47.02,47.05,16300.0,31.7752,31.7955,31.7078,31.728,16300.0
2007-10-26 10:20:00,47.07,47.07,46.97,47.01,48100.0,31.7415,31.7415,31.6741,31.701,48100.0
2007-10-26 10:25:00,47.01,47.15,47.0,47.13,17300.0,31.701,31.7955,31.6943,31.782,17300.0
2007-10-26 10:30:00,47.13,47.14,47.07,47.09,7800.0,31.782,31.7887,31.7415,31.755,7800.0
2007-10-26 10:35:00,47.09,47.11,47.04,47.04,38700.0,31.755,31.7685,31.7213,31.7213,38700.0
2007-10-26 10:40:00,47.07,47.17,47.05,47.12,27400.0,31.7415,31.8089,31.728,31.7752,27400.0
2007-10-26 10:45:00,47.11,47.15,47.03,47.1,37100.0,31.7685,31.7955,31.7145,31.7617,37100.0
2007-10-26 10:50:00,47.12,47.13,47.1,47.12,6200.0,31.7752,31.782,31.7617,31.7752,6200.0
2007-10-26 10:55:00,47.12,47.18,47.1,47.12,45200.0,31.7752,31.8157,31.7617,31.7752,45200.0
2007-10-26 11:00:00,47.1,47.15,47.07,47.14,13400.0,31.7617,31.7955,31.7415,31.7887,13400.0
2007-10-26 11:05:00,47.13,47.15,47.11,47.12,16500.0,31.782,31.7955,31.7685,31.7752,16500.0
2007-10-26 11:10:00,47.12,47.12,47.09,47.09,8600.0,31.7752,31.7752,31.755,31.755,8600.0
2007-10-26 11:15:00,47.1,47.1,47.03,47.04,7800.0,31.7617,31.7617,31.7145,31.7213,7800.0
2007-10-26 11:20:00,47.02,47.03,46.96,46.99,20300.0,31.7078,31.7145,31.6673,31.6876,20300.0
2007-10-26 11:25:00,46.99,47.05,46.98,47.03,5100.0,31.6876,31.728,31.6808,31.7145,5100.0
2007-10-26 11:30:00,47.03,47.04,47.01,47.02,13900.0,31.7145,31.7213,31.701,31.7078,13900.0
2007-10-26 11:35:00,47.01,47.07,47.0,47.06,10100.0,31.701,31.7415,31.6943,31.7348,10100.0
2007-10-26 11:40:00,47.06,47.13,47.05,47.12,5800.0,31.7348,31.782,31.728,31.7752,5800.0
2007-10-26 11:45:00,47.13,47.15,47.06,47.14,15100.0,31.782,31.7955,31.7348,31.7887,15100.0
2007-10-26 11:50:00,47.12,47.17,47.12,47.17,6300.0,31.7752,31.8089,31.7752,31.8089,6300.0
2007-10-26 11:55:00,47.18,47.21,47.18,47.2,16500.0,31.8157,31.8359,31.8157,31.8292,16500.0
2007-10-26 12:00:00,47.2,47.2,47.05,47.08,16200.0,31.8292,31.8292,31.728,31.7483,16200.0
2007-10-26 12:05:00,47.1,47.13,47.08,47.13,3500.0,31.7617,31.782,31.7483,31.782,3500.0
2007-10-26 12:10:00,47.15,47.21,47.13,47.21,8100.0,31.7955,31.8359,31.782,31.8359,8100.0
2007-10-26 12:15:00,47.2,47.22,47.18,47.2,7300.0,31.8292,31.8427,31.8157,31.8292,7300.0
2007-10-26 12:20:00,47.2,47.24,47.19,47.22,7200.0,31.8292,31.8561,31.8224,31.8427,7200.0
2007-10-26 12:25:00,47.22,47.27,47.19,47.27,10500.0,31.8427,31.8764,31.8224,31.8764,10500.0
2007-10-26 12:30:00,47.28,47.29,47.26,47.26,5000.0,31.8831,31.8899,31.8696,31.8696,5000.0
2007-10-26 12:35:00,47.26,47.3,47.24,47.28,14100.0,31.8696,31.8966,31.8561,31.8831,14100.0
2007-10-26 12:40:00,47.28,47.31,47.28,47.3,5700.0,31.8831,31.9034,31.8831,31.8966,5700.0
2007-10-26 12:45:00,47.29,47.31,47.26,47.26,10700.0,31.8899,31.9034,31.8696,31.8696,10700.0
2007-10-26 12:50:00,47.26,47.26,47.18,47.2,7500.0,31.8696,31.8696,31.8157,31.8292,7500.0
2007-10-26 12:55:00,47.21,47.23,47.2,47.2,4400.0,31.8359,31.8494,31.8292,31.8292,4400.0
2007-10-26 13:00:00,47.21,47.23,47.15,47.19,5200.0,31.8359,31.8494,31.7955,31.8224,5200.0
2007-10-26 13:05:00,47.17,47.19,47.16,47.17,3700.0,31.8089,31.8224,31.8022,31.8089,3700.0
2007-10-26 13:10:00,47.17,47.23,47.17,47.23,2600.0,31.8089,31.8494,31.8089,31.8494,2600.0
2007-10-26 13:15:00,47.24,47.3,47.24,47.3,9200.0,31.8561,31.8966,31.8561,31.8966,9200.0
2007-10-26 13:20:00,47.29,47.33,47.29,47.3,6800.0,31.8899,31.9168,31.8899,31.8966,6800.0
2007-10-26 13:25:00,47.3,47.31,47.29,47.29,2300.0,31.8966,31.9034,31.8899,31.8899,2300.0
2007-10-26 13:30:00,47.29,47.31,47.27,47.3,10700.0,31.8899,31.9034,31.8764,31.8966,10700.0
2007-10-26 13:35:00,47.3,47.3,47.16,47.17,12800.0,31.8966,31.8966,31.8022,31.8089,12800.0
2007-10-26 13:40:00,47.17,47.22,47.16,47.21,5700.0,31.8089,31.8427,31.8022,31.8359,5700.0
2007-10-26 13:45:00,47.21,47.21,47.18,47.21,5100.0,31.8359,31.8359,31.8157,31.8359,5100.0
2007-10-26 13:50:00,47.19,47.26,47.18,47.24,7600.0,31.8224,31.8696,31.8157,31.8561,7600.0
2007-10-26 13:55:00,47.24,47.26,47.24,47.25,4000.0,31.8561,31.8696,31.8561,31.8629,4000.0
2007-10-26 14:00:00,47.27,47.3,47.25,47.3,5400.0,31.8764,31.8966,31.8629,31.8966,5400.0
2007-10-26 14:05:00,47.29,47.34,47.29,47.33,5800.0,31.8899,31.9236,31.8899,31.9168,5800.0
2007-10-26 14:10:00,47.34,47.36,47.33,47.35,7600.0,31.9236,31.9371,31.9168,31.9303,7600.0
2007-10-26 14:15:00,47.36,47.49,47.35,47.39,17800.0,31.9371,32.0247,31.9303,31.9573,17800.0
2007-10-26 14:20:00,47.4,47.41,47.38,47.39,8400.0,31.964,31.9708,31.9506,31.9573,8400.0
2007-10-26 14:25:00,47.39,47.4,47.28,47.3,12300.0,31.9573,31.964,31.8831,31.8966,12300.0
2007-10-26 14:30:00,47.3,47.33,47.28,47.31,8900.0,31.8966,31.9168,31.8831,31.9034,8900.0
2007-10-26 14:35:00,47.32,47.33,47.29,47.31,2700.0,31.9101,31.9168,31.8899,31.9034,2700.0
2007-10-26 14:40:00,47.33,47.38,47.31,47.36,5900.0,31.9168,31.9506,31.9034,31.9371,5900.0
2007-10-26 14:45:00,47.35,47.36,47.27,47.28,12100.0,31.9303,31.9371,31.8764,31.8831,12100.0
2007-10-26 14:50:00,47.27,47.32,47.27,47.3,5400.0,31.8764,31.9101,31.8764,31.8966,5400.0
2007-10-26 14:55:00,47.32,47.33,47.3,47.31,4400.0,31.9101,31.9168,31.8966,31.9034,4400.0
2007-10-26 15:00:00,47.31,47.37,47.28,47.28,9300.0,31.9034,31.9438,31.8831,31.8831,9300.0
2007-10-26 15:05:00,47.28,47.32,47.23,47.23,11200.0,31.8831,31.9101,31.8494,31.8494,11200.0
2007-10-26 15:10:00,47.23,47.25,47.18,47.2,8500.0,31.8494,31.8629,31.8157,31.8292,8500.0
2007-10-26 15:15:00,47.21,47.27,47.19,47.25,6300.0,31.8359,31.8764,31.8224,31.8629,6300.0
2007-10-26 15:20:00,47.25,47.28,47.23,47.25,20600.0,31.8629,31.8831,31.8494,31.8629,20600.0
2007-10-26 15:25:00,47.25,47.34,47.24,47.32,33100.0,31.8629,31.9236,31.8561,31.9101,33100.0
2007-10-26 15:30:00,47.34,47.42,47.33,47.36,29400.0,31.9236,31.9775,31.9168,31.9371,29400.0
2007-10-26 15:35:00,47.36,47.45,47.33,47.34,29200.0,31.9371,31.9978,31.9168,31.9236,29200.0
2007-10-26 15:40:00,47.33,47.45,47.33,47.41,23400.0,31.9168,31.9978,31.9168,31.9708,23400.0
2007-10-26 15:45:00,47.41,47.47,47.39,47.43,34200.0,31.9708,32.0112,31.9573,31.9843,34200.0
2007-10-26 15:50:00,47.43,47.53,47.4,47.5,44300.0,31.9843,32.0517,31.964,32.0315,44300.0
2007-10-26 15:55:00,47.49,47.58,47.49,47.57,82200.0,32.0247,32.0854,32.0247,32.0787,82200.0
2007-10-29 09:30:00,47.8,47.82,47.64,47.68,8500.0,32.2338,32.2473,32.1259,32.1529,8500.0
2007-10-29 09:35:00,47.68,47.81,47.58,47.75,19400.0,32.1529,32.2405,32.0854,32.2001,19400.0
2007-10-29 09:40:00,47.77,48.0,47.77,47.99,23000.0,32.2136,32.3687,32.2136,32.3619,23000.0
2007-10-29 09:45:00,47.99,48.13,47.98,48.13,17600.0,32.3619,32.4563,32.3552,32.4563,17600.0
2007-10-29 09:50:00,48.14,48.25,48.12,48.17,29400.0,32.4631,32.5372,32.4496,32.4833,29400.0
2007-10-29 09:55:00,48.18,48.19,48.1,48.11,14300.0,32.49,32.4968,32.4361,32.4428,14300.0
2007-10-29 10:00:00,48.11,48.12,48.01,48.02,15200.0,32.4428,32.4496,32.3754,32.3821,15200.0
2007-10-29 10:05:00,48.0,48.08,48.0,48.08,16500.0,32.3687,32.4226,32.3687,32.4226,16500.0
2007-10-29 10:10:00,48.11,48.11,48.03,48.06,18600.0,32.4428,32.4428,32.3889,32.4091,18600.0
2007-10-29 10:15:00,48.07,48.09,47.97,48.09,16900.0,32.4159,32.4293,32.3484,32.4293,16900.0
2007-10-29 10:20:00,48.09,48.13,48.06,48.08,5900.0,32.4293,32.4563,32.4091,32.4226,5900.0
2007-10-29 10:25:00,48.09,48.12,48.05,48.12,6200.0,32.4293,32.4496,32.4024,32.4496,6200.0
2007-10-29 10:30:00,48.13,48.15,48.03,48.1,10700.0,32.4563,32.4698,32.3889,32.4361,10700.0
2007-10-29 10:35:00,48.11,48.11,48.02,48.04,9300.0,32.4428,32.4428,32.3821,32.3956,9300.0
2007-10-29 10:40:00,48.06,48.09,48.06,48.09,3400.0,32.4091,32.4293,32.4091,32.4293,3400.0
2007-10-29 10:45:00,48.1,48.15,48.06,48.14,8000.0,32.4361,32.4698,32.4091,32.4631,8000.0
2007-10-29 10:50:00,48.14,48.14,48.03,48.08,7800.0,32.4631,32.4631,32.3889,32.4226,7800.0
2007-10-29 10:55:00,48.06,48.2,48.06,48.15,7400.0,32.4091,32.5035,32.4091,32.4698,7400.0
2007-10-29 11:00:00,48.14,48.17,48.1,48.17,7800.0,32.4631,32.4833,32.4361,32.4833,7800.0
2007-10-29 11:05:00,48.16,48.18,48.09,48.11,11600.0,32.4765,32.49,32.4293,32.4428,11600.0
2007-10-29 11:10:00,48.13,48.15,48.1,48.14,5900.0,32.4563,32.4698,32.4361,32.4631,5900.0
2007-10-29 11:15:00,48.15,48.17,48.08,48.09,11500.0,32.4698,32.4833,32.4226,32.4293,11500.0
2007-10-29 11:20:00,48.09,48.13,48.03,48.07,20400.0,32.4293,32.4563,32.3889,32.4159,20400.0
2007-10-29 11:25:00,48.07,48.07,47.96,47.97,9400.0,32.4159,32.4159,32.3417,32.3484,9400.0
2007-10-29 11:30:00,47.95,47.99,47.95,47.99,7500.0,32.3349,32.3619,32.3349,32.3619,7500.0
2007-10-29 11:35:00,47.97,47.99,47.91,47.91,5600.0,32.3484,32.3619,32.308,32.308,5600.0
2007-10-29 11:40:00,47.91,47.94,47.9,47.91,6100.0,32.308,32.3282,32.3012,32.308,6100.0
2007-10-29 11:45:00,47.92,47.93,47.89,47.91,3600.0,32.3147,32.3214,32.2945,32.308,3600.0
2007-10-29 11:50:00,47.91,47.91,47.86,47.87,8600.0,32.308,32.308,32.2742,32.281,8600.0
2007-10-29 11:55:00,47.86,47.86,47.77,47.79,15100.0,32.2742,32.2742,32.2136,32.227,15100.0
2007-10-29 12:00:00,47.79,47.84,47.78,47.81,6400.0,32.227,32.2608,32.2203,32.2405,6400.0
2007-10-29 12:05:00,47.83,47.83,47.8,47.83,8900.0,32.254,32.254,32.2338,32.254,8900.0
2007-10-29 12:10:00,47.86,47.87,47.84,47.84,4700.0,32.2742,32.281,32.2608,32.2608,4700.0
2007-10-29 12:15:00,47.83,47.91,47.83,47.89,8100.0,32.254,32.308,32.254,32.2945,8100.0
2007-10-29 12:20:00,47.9,47.9,47.85,47.85,3500.0,32.3012,32.3012,32.2675,32.2675,3500.0
2007-10-29 12:25:00,47.84,47.85,47.8,47.81,9300.0,32.2608,32.2675,32.2338,32.2405,9300.0
2007-10-29 12:30:00,47.81,47.81,47.75,47.81,6800.0,32.2405,32.2405,32.2001,32.2405,6800.0
2007-10-29 12:35:00,47.81,47.81,47.71,47.75,8400.0,32.2405,32.2405,32.1731,32.2001,8400.0
2007-10-29 12:40:00,47.75,47.76,47.74,47.75,2600.0,32.2001,32.2068,32.1933,32.2001,2600.0
2007-10-29 12:45:00,47.75,47.75,47.74,47.74,2100.0,32.2001,32.2001,32.1933,32.1933,2100.0
2007-10-29 12:50:00,47.74,47.78,47.74,47.78,6300.0,32.1933,32.2203,32.1933,32.2203,6300.0
2007-10-29 12:55:00,47.79,47.8,47.76,47.79,6500.0,32.227,32.2338,32.2068,32.227,6500.0
2007-10-29 13:00:00,47.77,47.79,47.75,47.76,4500.0,32.2136,32.227,32.2001,32.2068,4500.0
2007-10-29 13:05:00,47.76,47.78,47.74,47.76,6100.0,32.2068,32.2203,32.1933,32.2068,6100.0
2007-10-29 13:10:00,47.76,47.82,47.76,47.82,5600.0,32.2068,32.2473,32.2068,32.2473,5600.0
2007-10-29 13:15:00,47.82,47.82,47.79,47.79,2500.0,32.2473,32.2473,32.227,32.227,2500.0
2007-10-29 13:20:00,47.82,47.84,47.79,47.82,4300.0,32.2473,32.2608,32.227,32.2473,4300.0
2007-10-29 13:25:00,47.82,47.85,47.81,47.83,10900.0,32.2473,32.2675,32.2405,32.254,10900.0
2007-10-29 13:30:00,47.82,47.85,47.75,47.79,24500.0,32.2473,32.2675,32.2001,32.227,24500.0
2007-10-29 13:35:00,47.79,47.79,47.68,47.71,17400.0,32.227,32.227,32.1529,32.1731,17400.0
2007-10-29 13:40:00,47.71,47.79,47.71,47.77,14200.0,32.1731,32.227,32.1731,32.2136,14200.0
2007-10-29 13:45:00,47.79,47.82,47.79,47.82,4500.0,32.227,32.2473,32.227,32.2473,4500.0
2007-10-29 13:50:00,47.82,48.0,47.78,47.98,53100.0,32.2473,32.3687,32.2203,32.3552,53100.0
2007-10-29 13:55:00,47.99,48.01,47.94,47.95,26500.0,32.3619,32.3754,32.3282,32.3349,26500.0
2007-10-29 14:00:00,47.97,47.97,47.91,47.94,7600.0,32.3484,32.3484,32.308,32.3282,7600.0
2007-10-29 14:05:00,47.94,47.94,47.85,47.85,3500.0,32.3282,32.3282,32.2675,32.2675,3500.0
2007-10-29 14:10:00,47.85,47.85,47.77,47.79,14000.0,32.2675,32.2675,32.2136,32.227,14000.0
2007-10-29 14:15:00,47.78,47.79,47.74,47.76,5400.0,32.2203,32.227,32.1933,32.2068,5400.0
2007-10-29 14:20:00,47.75,47.8,47.74,47.8,6500.0,32.2001,32.2338,32.1933,32.2338,6500.0
2007-10-29 14:25:00,47.78,47.83,47.77,47.77,12800.0,32.2203,32.254,32.2136,32.2136,12800.0
2007-10-29 14:30:00,47.77,47.77,47.68,47.71,21100.0,32.2136,32.2136,32.1529,32.1731,21100.0
2007-10-29 14:35:00,47.73,47.78,47.71,47.78,9700.0,32.1866,32.2203,32.1731,32.2203,9700.0
2007-10-29 14:40:00,47.77,47.78,47.74,47.74,4000.0,32.2136,32.2203,32.1933,32.1933,4000.0
2007-10-29 14:45:00,47.75,47.83,47.73,47.81,9400.0,32.2001,32.254,32.1866,32.2405,9400.0
2007-10-29 14:50:00,47.8,47.84,47.8,47.84,3700.0,32.2338,32.2608,32.2338,32.2608,3700.0
2007-10-29 14:55:00,47.84,47.95,47.83,47.91,8900.0,32.2608,32.3349,32.254,32.308,8900.0
2007-10-29 15:00:00,47.9,47.93,47.83,47.83,7500.0,32.3012,32.3214,32.254,32.254,7500.0
2007-10-29 15:05:00,47.82,47.87,47.8,47.87,4000.0,32.2473,32.281,32.2338,32.281,4000.0
2007-10-29 15:10:00,47.87,47.92,47.85,47.87,13800.0,32.281,32.3147,32.2675,32.281,13800.0
2007-10-29 15:15:00,47.85,47.86,47.82,47.82,11400.0,32.2675,32.2742,32.2473,32.2473,11400.0
2007-10-29 15:20:00,47.82,47.82,47.78,47.8,12300.0,32.2473,32.2473,32.2203,32.2338,12300.0
2007-10-29 15:25:00,47.78,47.87,47.78,47.85,7400.0,32.2203,32.281,32.2203,32.2675,7400.0
2007-10-29 15:30:00,47.87,47.93,47.85,47.92,11600.0,32.281,32.3214,32.2675,32.3147,11600.0
2007-10-29 15:35:00,47.93,47.94,47.9,47.91,9200.0,32.3214,32.3282,32.3012,32.308,9200.0
2007-10-29 15:40:00,47.9,47.93,47.82,47.86,13400.0,32.3012,32.3214,32.2473,32.2742,13400.0
2007-10-29 15:45:00,47.85,47.85,47.8,47.8,16700.0,32.2675,32.2675,32.2338,32.2338,16700.0
2007-10-29 15:50:00,47.8,47.82,47.76,47.79,28900.0,32.2338,32.2473,32.2068,32.227,28900.0
2007-10-29 15:55:00,47.79,47.92,47.79,47.89,58700.0,32.227,32.3147,32.227,32.2945,58700.0
2007-10-30 09:30:00,48.0,48.0,47.85,47.88,69700.0,32.3687,32.3687,32.2675,32.2877,69700.0
2007-10-30 09:35:00,47.93,48.19,47.92,48.04,25200.0,32.3214,32.4968,32.3147,32.3956,25200.0
2007-10-30 09:40:00,48.03,48.15,48.03,48.04,12300.0,32.3889,32.4698,32.3889,32.3956,12300.0
2007-10-30 09:45:00,48.04,48.19,48.02,48.19,23000.0,32.3956,32.4968,32.3821,32.4968,23000.0
2007-10-30 09:50:00,48.17,48.17,48.07,48.12,15400.0,32.4833,32.4833,32.4159,32.4496,15400.0
2007-10-30 09:55:00,48.12,48.14,48.07,48.12,14700.0,32.4496,32.4631,32.4159,32.4496,14700.0
2007-10-30 10:00:00,48.12,48.25,48.08,48.19,17300.0,32.4496,32.5372,32.4226,32.4968,17300.0
2007-10-30 10:05:00,48.18,48.26,48.12,48.26,21700.0,32.49,32.544,32.4496,32.544,21700.0
2007-10-30 10:10:00,48.27,48.42,48.26,48.42,20700.0,32.5507,32.6519,32.544,32.6519,20700.0
2007-10-30 10:15:00,48.42,48.44,48.32,48.37,16600.0,32.6519,32.6654,32.5844,32.6182,16600.0
2007-10-30 10:20:00,48.38,48.4,48.33,48.39,16500.0,32.6249,32.6384,32.5912,32.6316,16500.0
2007-10-30 10:25:00,48.37,48.47,48.35,48.47,16300.0,32.6182,32.6856,32.6047,32.6856,16300.0
2007-10-30 10:30:00,48.46,48.46,48.41,48.42,16700.0,32.6789,32.6789,32.6451,32.6519,16700.0
2007-10-30 10:35:00,48.41,48.44,48.39,48.4,17800.0,32.6451,32.6654,32.6316,32.6384,17800.0
2007-10-30 10:40:00,48.38,48.4,48.27,48.27,12900.0,32.6249,32.6384,32.5507,32.5507,12900.0
2007-10-30 10:45:00,48.28,48.3,48.2,48.21,12000.0,32.5575,32.571,32.5035,32.5103,12000.0
2007-10-30 10:50:00,48.23,48.23,48.2,48.22,4400.0,32.5238,32.5238,32.5035,32.517,4400.0
2007-10-30 10:55:00,48.22,48.22,48.16,48.2,8200.0,32.517,32.517,32.4765,32.5035,8200.0
2007-10-30 11:00:00,48.19,48.27,48.15,48.27,17100.0,32.4968,32.5507,32.4698,32.5507,17100.0
2007-10-30 11:05:00,48.27,48.27,48.18,48.18,5000.0,32.5507,32.5507,32.49,32.49,5000.0
2007-10-30 11:10:00,48.2,48.21,48.17,48.17,8100.0,32.5035,32.5103,32.4833,32.4833,8100.0
2007-10-30 11:15:00,48.18,48.24,48.18,48.22,6500.0,32.49,32.5305,32.49,32.517,6500.0
2007-10-30 11:20:00,48.24,48.31,48.24,48.29,26900.0,32.5305,32.5777,32.5305,32.5642,26900.0
2007-10-30 11:25:00,48.27,48.27,48.22,48.22,7500.0,32.5507,32.5507,32.517,32.517,7500.0
2007-10-30 11:30:00,48.21,48.25,48.16,48.22,10500.0,32.5103,32.5372,32.4765,32.517,10500.0
2007-10-30 11:35:00,48.23,48.25,48.19,48.2,4100.0,32.5238,32.5372,32.4968,32.5035,4100.0
2007-10-30 11:40:00,48.21,48.22,48.2,48.21,5500.0,32.5103,32.517,32.5035,32.5103,5500.0
2007-10-30 11:45:00,48.2,48.24,48.18,48.24,9600.0,32.5035,32.5305,32.49,32.5305,9600.0
2007-10-30 11:50:00,48.21,48.21,48.12,48.19,8200.0,32.5103,32.5103,32.4496,32.4968,8200.0
2007-10-30 11:55:00,48.21,48.26,48.2,48.26,4300.0,32.5103,32.544,32.5035,32.544,4300.0
2007-10-30 12:00:00,48.24,48.24,48.18,48.19,7200.0,32.5305,32.5305,32.49,32.4968,7200.0
2007-10-30 12:05:00,48.19,48.22,48.17,48.21,7500.0,32.4968,32.517,32.4833,32.5103,7500.0
2007-10-30 12:10:00,48.2,48.24,48.2,48.24,6200.0,32.5035,32.5305,32.5035,32.5305,6200.0
2007-10-30 12:15:00,48.24,48.28,48.24,48.28,6300.0,32.5305,32.5575,32.5305,32.5575,6300.0
2007-10-30 12:20:00,48.26,48.28,48.25,48.25,4700.0,32.544,32.5575,32.5372,32.5372,4700.0
2007-10-30 12:25:00,48.26,48.27,48.21,48.22,8200.0,32.544,32.5507,32.5103,32.517,8200.0
2007-10-30 12:30:00,48.21,48.24,48.2,48.24,9500.0,32.5103,32.5305,32.5035,32.5305,9500.0
2007-10-30 12:35:00,48.23,48.26,48.22,48.25,13700.0,32.5238,32.544,32.517,32.5372,13700.0
2007-10-30 12:40:00,48.25,48.25,48.21,48.22,8100.0,32.5372,32.5372,32.5103,32.517,8100.0
2007-10-30 12:45:00,48.22,48.23,48.2,48.21,6700.0,32.517,32.5238,32.5035,32.5103,6700.0
2007-10-30 12:50:00,48.21,48.24,48.19,48.23,11200.0,32.5103,32.5305,32.4968,32.5238,11200.0
2007-10-30 12:55:00,48.22,48.24,48.2,48.2,5600.0,32.517,32.5305,32.5035,32.5035,5600.0
2007-10-30 13:00:00,48.19,48.22,48.18,48.21,9500.0,32.4968,32.517,32.49,32.5103,9500.0
2007-10-30 13:05:00,48.22,48.22,48.12,48.15,10800.0,32.517,32.517,32.4496,32.4698,10800.0
2007-10-30 13:10:00,48.15,48.15,48.1,48.1,9700.0,32.4698,32.4698,32.4361,32.4361,9700.0
2007-10-30 13:15:00,48.1,48.26,48.1,48.24,16900.0,32.4361,32.544,32.4361,32.5305,16900.0
2007-10-30 13:20:00,48.25,48.28,48.25,48.26,6100.0,32.5372,32.5575,32.5372,32.544,6100.0
2007-10-30 13:25:00,48.26,48.3,48.24,48.28,15400.0,32.544,32.571,32.5305,32.5575,15400.0
2007-10-30 13:30:00,48.28,48.3,48.27,48.27,4200.0,32.5575,32.571,32.5507,32.5507,4200.0
2007-10-30 13:35:00,48.27,48.35,48.25,48.35,24700.0,32.5507,32.6047,32.5372,32.6047,24700.0
2007-10-30 13:40:00,48.34,48.36,48.33,48.33,4400.0,32.5979,32.6114,32.5912,32.5912,4400.0
2007-10-30 13:45:00,48.32,48.35,48.31,48.33,12400.0,32.5844,32.6047,32.5777,32.5912,12400.0
2007-10-30 13:50:00,48.33,48.34,48.33,48.33,16200.0,32.5912,32.5979,32.5912,32.5912,16200.0
2007-10-30 13:55:00,48.33,48.33,48.28,48.31,8400.0,32.5912,32.5912,32.5575,32.5777,8400.0
2007-10-30 14:00:00,48.31,48.34,48.26,48.32,10400.0,32.5777,32.5979,32.544,32.5844,10400.0
2007-10-30 14:05:00,48.3,48.3,48.28,48.3,7400.0,32.571,32.571,32.5575,32.571,7400.0
2007-10-30 14:10:00,48.29,48.32,48.28,48.32,7800.0,32.5642,32.5844,32.5575,32.5844,7800.0
2007-10-30 14:15:00,48.31,48.34,48.29,48.3,10800.0,32.5777,32.5979,32.5642,32.571,10800.0
2007-10-30 14:20:00,48.31,48.32,48.28,48.3,7000.0,32.5777,32.5844,32.5575,32.571,7000.0
2007-10-30 14:25:00,48.28,48.3,48.25,48.25,6400.0,32.5575,32.571,32.5372,32.5372,6400.0
2007-10-30 14:30:00,48.25,48.3,48.25,48.3,19700.0,32.5372,32.571,32.5372,32.571,19700.0
2007-10-30 14:35:00,48.31,48.37,48.31,48.34,11400.0,32.5777,32.6182,32.5777,32.5979,11400.0
2007-10-30 14:40:00,48.33,48.35,48.3,48.35,10000.0,32.5912,32.6047,32.571,32.6047,10000.0
2007-10-30 14:45:00,48.34,48.35,48.31,48.31,6600.0,32.5979,32.6047,32.5777,32.5777,6600.0
2007-10-30 14:50:00,48.31,48.33,48.28,48.3,14900.0,32.5777,32.5912,32.5575,32.571,14900.0
2007-10-30 14:55:00,48.29,48.33,48.28,48.31,13000.0,32.5642,32.5912,32.5575,32.5777,13000.0
2007-10-30 15:00:00,48.32,48.32,48.25,48.25,15200.0,32.5844,32.5844,32.5372,32.5372,15200.0
2007-10-30 15:05:00,48.25,48.31,48.25,48.31,21000.0,32.5372,32.5777,32.5372,32.5777,21000.0
2007-10-30 15:10:00,48.3,48.33,48.28,48.32,11800.0,32.571,32.5912,32.5575,32.5844,11800.0
2007-10-30 15:15:00,48.32,48.43,48.32,48.41,20200.0,32.5844,32.6586,32.5844,32.6451,20200.0
2007-10-30 15:20:00,48.4,48.4,48.34,48.34,15300.0,32.6384,32.6384,32.5979,32.5979,15300.0
2007-10-30 15:25:00,48.35,48.36,48.29,48.29,20500.0,32.6047,32.6114,32.5642,32.5642,20500.0
2007-10-30 15:30:00,48.28,48.31,48.25,48.25,28600.0,32.5575,32.5777,32.5372,32.5372,28600.0
2007-10-30 15:35:00,48.25,48.28,48.25,48.27,34400.0,32.5372,32.5575,32.5372,32.5507,34400.0
2007-10-30 15:40:00,48.26,48.27,48.16,48.19,63800.0,32.544,32.5507,32.4765,32.4968,63800.0
2007-10-30 15:45:00,48.19,48.26,48.17,48.26,94900.0,32.4968,32.544,32.4833,32.544,94900.0
2007-10-30 15:50:00,48.26,48.26,48.25,48.25,56000.0,32.544,32.544,32.5372,32.5372,56000.0
2007-10-30 15:55:00,48.25,48.26,48.25,48.25,93500.0,32.5372,32.544,32.5372,32.5372,93500.0
2007-10-31 09:35:00,48.4,48.54,48.31,48.51,36200.0,32.6384,32.7328,32.5777,32.7126,36200.0
2007-10-31 09:40:00,48.5,48.6,48.32,48.34,30100.0,32.7058,32.7733,32.5844,32.5979,30100.0
2007-10-31 09:45:00,48.34,48.43,48.26,48.26,22600.0,32.5979,32.6586,32.544,32.544,22600.0
2007-10-31 09:50:00,48.27,48.35,48.26,48.28,17900.0,32.5507,32.6047,32.544,32.5575,17900.0
2007-10-31 09:55:00,48.26,48.31,48.24,48.25,14000.0,32.544,32.5777,32.5305,32.5372,14000.0
2007-10-31 10:00:00,48.26,48.27,48.19,48.23,13400.0,32.544,32.5507,32.4968,32.5238,13400.0
2007-10-31 10:05:00,48.27,48.33,48.26,48.3,14100.0,32.5507,32.5912,32.544,32.571,14100.0
2007-10-31 10:10:00,48.28,48.34,48.26,48.31,8500.0,32.5575,32.5979,32.544,32.5777,8500.0
2007-10-31 10:15:00,48.29,48.33,48.29,48.3,8100.0,32.5642,32.5912,32.5642,32.571,8100.0
2007-10-31 10:20:00,48.3,48.44,48.29,48.43,7100.0,32.571,32.6654,32.5642,32.6586,7100.0
2007-10-31 10:25:00,48.4,48.44,48.34,48.34,8100.0,32.6384,32.6654,32.5979,32.5979,8100.0
2007-10-31 10:30:00,48.32,48.45,48.31,48.37,20600.0,32.5844,32.6721,32.5777,32.6182,20600.0
2007-10-31 10:35:00,48.36,48.42,48.35,48.39,15200.0,32.6114,32.6519,32.6047,32.6316,15200.0
2007-10-31 10:40:00,48.4,48.44,48.39,48.4,8200.0,32.6384,32.6654,32.6316,32.6384,8200.0
2007-10-31 10:45:00,48.4,48.45,48.38,48.45,14200.0,32.6384,32.6721,32.6249,32.6721,14200.0
2007-10-31 10:50:00,48.44,48.47,48.42,48.46,15500.0,32.6654,32.6856,32.6519,32.6789,15500.0
2007-10-31 10:55:00,48.45,48.48,48.43,48.46,10500.0,32.6721,32.6923,32.6586,32.6789,10500.0
2007-10-31 11:00:00,48.45,48.45,48.39,48.43,8200.0,32.6721,32.6721,32.6316,32.6586,8200.0
2007-10-31 11:05:00,48.42,48.47,48.42,48.44,6700.0,32.6519,32.6856,32.6519,32.6654,6700.0
2007-10-31 11:10:00,48.44,48.46,48.36,48.38,11500.0,32.6654,32.6789,32.6114,32.6249,11500.0
2007-10-31 11:15:00,48.36,48.45,48.35,48.45,17500.0,32.6114,32.6721,32.6047,32.6721,17500.0
2007-10-31 11:20:00,48.44,48.44,48.35,48.37,6600.0,32.6654,32.6654,32.6047,32.6182,6600.0
2007-10-31 11:25:00,48.38,48.39,48.32,48.33,9100.0,32.6249,32.6316,32.5844,32.5912,9100.0
2007-10-31 11:30:00,48.34,48.41,48.34,48.41,10300.0,32.5979,32.6451,32.5979,32.6451,10300.0
2007-10-31 11:35:00,48.41,48.43,48.41,48.42,5600.0,32.6451,32.6586,32.6451,32.6519,5600.0
2007-10-31 11:40:00,48.41,48.46,48.4,48.42,7200.0,32.6451,32.6789,32.6384,32.6519,7200.0
2007-10-31 11:45:00,48.4,48.4,48.35,48.39,7100.0,32.6384,32.6384,32.6047,32.6316,7100.0
2007-10-31 11:50:00,48.37,48.41,48.37,48.39,2900.0,32.6182,32.6451,32.6182,32.6316,2900.0
2007-10-31 11:55:00,48.4,48.45,48.4,48.43,7000.0,32.6384,32.6721,32.6384,32.6586,7000.0
2007-10-31 12:00:00,48.43,48.47,48.42,48.45,9700.0,32.6586,32.6856,32.6519,32.6721,9700.0
2007-10-31 12:05:00,48.44,48.45,48.42,48.44,9700.0,32.6654,32.6721,32.6519,32.6654,9700.0
2007-10-31 12:10:00,48.45,48.49,48.45,48.49,11500.0,32.6721,32.6991,32.6721,32.6991,11500.0
2007-10-31 12:15:00,48.49,48.49,48.47,48.47,3200.0,32.6991,32.6991,32.6856,32.6856,3200.0
2007-10-31 12:20:00,48.48,48.54,48.47,48.52,9300.0,32.6923,32.7328,32.6856,32.7193,9300.0
2007-10-31 12:25:00,48.53,48.53,48.51,48.51,6600.0,32.7261,32.7261,32.7126,32.7126,6600.0
2007-10-31 12:30:00,48.51,48.56,48.51,48.56,9100.0,32.7126,32.7463,32.7126,32.7463,9100.0
2007-10-31 12:35:00,48.55,48.55,48.53,48.53,8800.0,32.7395,32.7395,32.7261,32.7261,8800.0
2007-10-31 12:40:00,48.53,48.54,48.51,48.52,7000.0,32.7261,32.7328,32.7126,32.7193,7000.0
2007-10-31 12:45:00,48.52,48.53,48.51,48.51,7600.0,32.7193,32.7261,32.7126,32.7126,7600.0
2007-10-31 12:50:00,48.51,48.57,48.51,48.55,7700.0,32.7126,32.753,32.7126,32.7395,7700.0
2007-10-31 12:55:00,48.56,48.65,48.55,48.64,9500.0,32.7463,32.807,32.7395,32.8002,9500.0
2007-10-31 13:00:00,48.64,48.68,48.61,48.62,15200.0,32.8002,32.8272,32.78,32.7867,15200.0
2007-10-31 13:05:00,48.61,48.63,48.59,48.59,13200.0,32.78,32.7935,32.7665,32.7665,13200.0
2007-10-31 13:10:00,48.59,48.59,48.57,48.59,5200.0,32.7665,32.7665,32.753,32.7665,5200.0
2007-10-31 13:15:00,48.59,48.62,48.59,48.6,7400.0,32.7665,32.7867,32.7665,32.7733,7400.0
2007-10-31 13:20:00,48.6,48.6,48.54,48.56,9900.0,32.7733,32.7733,32.7328,32.7463,9900.0
2007-10-31 13:25:00,48.58,48.58,48.56,48.56,1600.0,32.7598,32.7598,32.7463,32.7463,1600.0
2007-10-31 13:30:00,48.57,48.6,48.56,48.59,3300.0,32.753,32.7733,32.7463,32.7665,3300.0
2007-10-31 13:35:00,48.6,48.6,48.59,48.6,3500.0,32.7733,32.7733,32.7665,32.7733,3500.0
2007-10-31 13:40:00,48.6,48.61,48.59,48.59,4400.0,32.7733,32.78,32.7665,32.7665,4400.0
2007-10-31 13:45:00,48.59,48.61,48.49,48.49,10200.0,32.7665,32.78,32.6991,32.6991,10200.0
2007-10-31 13:50:00,48.47,48.48,48.35,48.35,9200.0,32.6856,32.6923,32.6047,32.6047,9200.0
2007-10-31 13:55:00,48.35,48.49,48.35,48.49,22100.0,32.6047,32.6991,32.6047,32.6991,22100.0
2007-10-31 14:00:00,48.5,48.55,48.48,48.55,40100.0,32.7058,32.7395,32.6923,32.7395,40100.0
2007-10-31 14:05:00,48.55,48.61,48.47,48.56,18700.0,32.7395,32.78,32.6856,32.7463,18700.0
2007-10-31 14:10:00,48.54,48.62,48.41,48.48,15600.0,32.7328,32.7867,32.6451,32.6923,15600.0
2007-10-31 14:15:00,48.48,48.58,48.25,48.5,35200.0,32.6923,32.7598,32.5372,32.7058,35200.0
2007-10-31 14:20:00,48.51,48.52,48.23,48.28,28300.0,32.7126,32.7193,32.5238,32.5575,28300.0
2007-10-31 14:25:00,48.27,48.4,48.23,48.39,19200.0,32.5507,32.6384,32.5238,32.6316,19200.0
2007-10-31 14:30:00,48.35,48.49,48.34,48.42,22900.0,32.6047,32.6991,32.5979,32.6519,22900.0
2007-10-31 14:35:00,48.39,48.45,48.32,48.34,19700.0,32.6316,32.6721,32.5844,32.5979,19700.0
2007-10-31 14:40:00,48.35,48.52,48.32,48.52,22700.0,32.6047,32.7193,32.5844,32.7193,22700.0
2007-10-31 14:45:00,48.52,48.54,48.38,48.45,22800.0,32.7193,32.7328,32.6249,32.6721,22800.0
2007-10-31 14:50:00,48.43,48.73,48.43,48.73,24900.0,32.6586,32.8609,32.6586,32.8609,24900.0
2007-10-31 14:55:00,48.73,48.78,48.58,48.67,43100.0,32.8609,32.8946,32.7598,32.8205,43100.0
2007-10-31 15:00:00,48.67,48.71,48.48,48.57,27100.0,32.8205,32.8474,32.6923,32.753,27100.0
2007-10-31 15:05:00,48.57,48.62,48.42,48.57,18500.0,32.753,32.7867,32.6519,32.753,18500.0
2007-10-31 15:10:00,48.61,48.68,48.51,48.51,17200.0,32.78,32.8272,32.7126,32.7126,17200.0
2007-10-31 15:15:00,48.52,48.72,48.42,48.44,15400.0,32.7193,32.8542,32.6519,32.6654,15400.0
2007-10-31 15:20:00,48.41,48.74,48.34,48.39,18300.0,32.6451,32.8677,32.5979,32.6316,18300.0
2007-10-31 15:25:00,48.38,48.5,48.35,48.46,16300.0,32.6249,32.7058,32.6047,32.6789,16300.0
2007-10-31 15:30:00,48.48,48.55,48.43,48.5,23600.0,32.6923,32.7395,32.6586,32.7058,23600.0
2007-10-31 15:35:00,48.48,48.51,48.44,48.46,17400.0,32.6923,32.7126,32.6654,32.6789,17400.0
2007-10-31 15:40:00,48.47,48.69,48.47,48.65,30000.0,32.6856,32.834,32.6856,32.807,30000.0
2007-10-31 15:45:00,48.64,48.66,48.54,48.62,24200.0,32.8002,32.8137,32.7328,32.7867,24200.0
2007-10-31 15:50:00,48.6,48.82,48.59,48.78,72000.0,32.7733,32.9216,32.7665,32.8946,72000.0
2007-10-31 15:55:00,48.78,48.95,48.76,48.86,116500.0,32.8946,33.0093,32.8812,32.9486,116500.0
2007-11-01 09:30:00,49.1,49.39,49.1,49.39,200.0,33.1104,33.306,33.1104,33.306,200.0
2007-11-01 09:35:00,49.05,49.05,48.72,48.72,23300.0,33.0767,33.0767,32.8542,32.8542,23300.0
2007-11-01 09:40:00,48.7,48.73,48.3,48.3,37000.0,32.8407,32.8609,32.571,32.571,37000.0
2007-11-01 09:45:00,48.32,48.38,48.15,48.34,32100.0,32.5844,32.6249,32.4698,32.5979,32100.0
2007-11-01 09:50:00,48.34,48.55,48.32,48.51,21000.0,32.5979,32.7395,32.5844,32.7126,21000.0
2007-11-01 09:55:00,48.5,48.67,48.33,48.33,28600.0,32.7058,32.8205,32.5912,32.5912,28600.0
2007-11-01 10:00:00,48.33,48.44,48.22,48.35,24000.0,32.5912,32.6654,32.517,32.6047,24000.0
2007-11-01 10:05:00,48.37,48.4,48.12,48.22,23300.0,32.6182,32.6384,32.4496,32.517,23300.0
2007-11-01 10:10:00,48.19,48.3,48.02,48.29,23000.0,32.4968,32.571,32.3821,32.5642,23000.0
2007-11-01 10:15:00,48.28,48.28,48.16,48.22,16700.0,32.5575,32.5575,32.4765,32.517,16700.0
2007-11-01 10:20:00,48.2,48.28,48.13,48.17,16100.0,32.5035,32.5575,32.4563,32.4833,16100.0
2007-11-01 10:25:00,48.17,48.26,48.16,48.24,11500.0,32.4833,32.544,32.4765,32.5305,11500.0
2007-11-01 10:30:00,48.24,48.3,48.21,48.22,13000.0,32.5305,32.571,32.5103,32.517,13000.0
2007-11-01 10:35:00,48.23,48.32,48.2,48.3,11900.0,32.5238,32.5844,32.5035,32.571,11900.0
2007-11-01 10:40:00,48.3,48.53,48.25,48.4,17900.0,32.571,32.7261,32.5372,32.6384,17900.0
2007-11-01 10:45:00,48.39,48.47,48.37,48.46,14200.0,32.6316,32.6856,32.6182,32.6789,14200.0
2007-11-01 10:50:00,48.46,48.48,48.43,48.45,14100.0,32.6789,32.6923,32.6586,32.6721,14100.0
2007-11-01 10:55:00,48.45,48.5,48.4,48.41,18600.0,32.6721,32.7058,32.6384,32.6451,18600.0
2007-11-01 11:00:00,48.41,48.62,48.39,48.61,17900.0,32.6451,32.7867,32.6316,32.78,17900.0
2007-11-01 11:05:00,48.58,48.58,48.45,48.46,10200.0,32.7598,32.7598,32.6721,32.6789,10200.0
2007-11-01 11:10:00,48.46,48.46,48.33,48.39,23900.0,32.6789,32.6789,32.5912,32.6316,23900.0
2007-11-01 11:15:00,48.36,48.43,48.35,48.43,8100.0,32.6114,32.6586,32.6047,32.6586,8100.0
2007-11-01 11:20:00,48.42,48.42,48.4,48.42,5700.0,32.6519,32.6519,32.6384,32.6519,5700.0
2007-11-01 11:25:00,48.42,48.43,48.35,48.39,10100.0,32.6519,32.6586,32.6047,32.6316,10100.0
2007-11-01 11:30:00,48.37,48.42,48.34,48.35,16800.0,32.6182,32.6519,32.5979,32.6047,16800.0
2007-11-01 11:35:00,48.35,48.35,48.2,48.2,7800.0,32.6047,32.6047,32.5035,32.5035,7800.0
2007-11-01 11:40:00,48.2,48.27,48.14,48.27,18800.0,32.5035,32.5507,32.4631,32.5507,18800.0
2007-11-01 11:45:00,48.27,48.3,48.24,48.3,11800.0,32.5507,32.571,32.5305,32.571,11800.0
2007-11-01 11:50:00,48.28,48.4,48.28,48.33,12700.0,32.5575,32.6384,32.5575,32.5912,12700.0
2007-11-01 11:55:00,48.31,48.31,47.82,48.02,91800.0,32.5777,32.5777,32.2473,32.3821,91800.0
2007-11-01 12:00:00,48.01,48.03,47.75,47.9,163400.0,32.3754,32.3889,32.2001,32.3012,163400.0
2007-11-01 12:05:00,47.92,47.94,47.66,47.67,76400.0,32.3147,32.3282,32.1394,32.1461,76400.0
2007-11-01 12:10:00,47.66,47.74,47.5,47.54,59000.0,32.1394,32.1933,32.0315,32.0585,59000.0
2007-11-01 12:15:00,47.54,47.6,47.32,47.5,86300.0,32.0585,32.0989,31.9101,32.0315,86300.0
2007-11-01 12:20:00,47.5,47.5,47.45,47.45,64400.0,32.0315,32.0315,31.9978,31.9978,64400.0
2007-11-01 12:25:00,47.46,47.51,47.36,47.41,65900.0,32.0045,32.0382,31.9371,31.9708,65900.0
2007-11-01 12:30:00,47.39,47.46,47.29,47.29,36700.0,31.9573,32.0045,31.8899,31.8899,36700.0
2007-11-01 12:35:00,47.3,47.31,47.22,47.29,34700.0,31.8966,31.9034,31.8427,31.8899,34700.0
2007-11-01 12:40:00,47.31,47.31,47.24,47.25,29800.0,31.9034,31.9034,31.8561,31.8629,29800.0
2007-11-01 12:45:00,47.23,47.24,47.02,47.1,37900.0,31.8494,31.8561,31.7078,31.7617,37900.0
2007-11-01 12:50:00,47.09,47.13,47.04,47.05,27600.0,31.755,31.782,31.7213,31.728,27600.0
2007-11-01 12:55:00,47.05,47.06,46.52,46.64,74300.0,31.728,31.7348,31.3706,31.4515,74300.0
2007-11-01 13:00:00,46.62,46.87,46.5,46.84,63200.0,31.4381,31.6066,31.3571,31.5864,63200.0
2007-11-01 13:05:00,46.84,47.01,46.82,47.0,63100.0,31.5864,31.701,31.5729,31.6943,63100.0
2007-11-01 13:10:00,47.01,47.27,47.01,47.17,45500.0,31.701,31.8764,31.701,31.8089,45500.0
2007-11-01 13:15:00,47.17,47.28,47.16,47.22,54600.0,31.8089,31.8831,31.8022,31.8427,54600.0
2007-11-01 13:20:00,47.21,47.35,47.21,47.25,59700.0,31.8359,31.9303,31.8359,31.8629,59700.0
2007-11-01 13:25:00,47.26,47.28,47.16,47.24,38600.0,31.8696,31.8831,31.8022,31.8561,38600.0
2007-11-01 13:30:00,47.25,47.3,47.22,47.24,26100.0,31.8629,31.8966,31.8427,31.8561,26100.0
2007-11-01 13:35:00,47.24,47.31,47.24,47.29,44000.0,31.8561,31.9034,31.8561,31.8899,44000.0
2007-11-01 13:40:00,47.29,47.32,47.24,47.28,33900.0,31.8899,31.9101,31.8561,31.8831,33900.0
2007-11-01 13:45:00,47.28,47.4,47.28,47.35,105200.0,31.8831,31.964,31.8831,31.9303,105200.0
2007-11-01 13:50:00,47.35,47.37,47.25,47.3,49300.0,31.9303,31.9438,31.8629,31.8966,49300.0
2007-11-01 13:55:00,47.29,47.3,47.24,47.25,48400.0,31.8899,31.8966,31.8561,31.8629,48400.0
2007-11-01 14:00:00,47.25,47.33,47.04,47.25,122400.0,31.8629,31.9168,31.7213,31.8629,122400.0
2007-11-01 14:05:00,47.25,47.36,47.1,47.25,210400.0,31.8629,31.9371,31.7617,31.8629,210400.0
2007-11-01 14:10:00,47.28,47.33,46.77,46.79,156200.0,31.8831,31.9168,31.5392,31.5527,156200.0
2007-11-01 14:15:00,46.8,47.0,46.57,46.61,83100.0,31.5594,31.6943,31.4043,31.4313,83100.0
2007-11-01 14:20:00,46.63,46.66,46.24,46.44,82400.0,31.4448,31.465,31.1818,31.3167,82400.0
2007-11-01 14:25:00,46.44,46.47,46.35,46.37,63900.0,31.3167,31.3369,31.256,31.2695,63900.0
2007-11-01 14:30:00,46.35,46.44,46.34,46.39,55700.0,31.256,31.3167,31.2492,31.283,55700.0
2007-11-01 14:35:00,46.4,46.53,46.34,46.47,55200.0,31.2897,31.3774,31.2492,31.3369,55200.0
2007-11-01 14:40:00,46.46,46.52,46.41,46.47,43900.0,31.3302,31.3706,31.2964,31.3369,43900.0
2007-11-01 14:45:00,46.47,46.5,46.37,46.41,48900.0,31.3369,31.3571,31.2695,31.2964,48900.0
2007-11-01 14:50:00,46.38,46.41,45.55,45.61,152600.0,31.2762,31.2964,30.7165,30.757,152600.0
2007-11-01 14:55:00,45.62,45.85,45.25,45.75,265800.0,30.7637,30.9188,30.5142,30.8514,265800.0
2007-11-01 15:00:00,45.75,45.79,45.36,45.52,237100.0,30.8514,30.8783,30.5884,30.6963,237100.0
2007-11-01 15:05:00,45.51,45.69,45.51,45.68,74300.0,30.6895,30.8109,30.6895,30.8042,74300.0
2007-11-01 15:10:00,45.67,45.69,45.51,45.67,89700.0,30.7974,30.8109,30.6895,30.7974,89700.0
2007-11-01 15:15:00,45.69,45.83,45.5,45.57,115700.0,30.8109,30.9053,30.6828,30.73,115700.0
2007-11-01 15:20:00,45.55,45.64,45.34,45.64,84300.0,30.7165,30.7772,30.5749,30.7772,84300.0
2007-11-01 15:25:00,45.65,45.83,45.65,45.8,85100.0,30.7839,30.9053,30.7839,30.8851,85100.0
2007-11-01 15:30:00,45.8,45.99,45.8,45.97,91300.0,30.8851,31.0132,30.8851,30.9997,91300.0
2007-11-01 15:35:00,45.97,46.06,45.92,46.02,122300.0,30.9997,31.0604,30.966,31.0334,122300.0
2007-11-01 15:40:00,46.01,46.23,45.92,46.1,130500.0,31.0267,31.1751,30.966,31.0874,130500.0
2007-11-01 15:45:00,46.09,46.19,46.08,46.16,76100.0,31.0807,31.1481,31.0739,31.1279,76100.0
2007-11-01 15:50:00,46.16,46.41,46.04,46.2,166500.0,31.1279,31.2964,31.0469,31.1548,166500.0
2007-11-01 15:55:00,46.2,46.46,46.15,46.3,165300.0,31.1548,31.3302,31.1211,31.2223,165300.0
2007-11-02 09:30:00,44.99,46.01,44.99,45.65,76900.0,30.3389,31.0267,30.3389,30.7839,76900.0
2007-11-02 09:35:00,45.65,46.19,45.56,45.95,93500.0,30.7839,31.1481,30.7232,30.9862,93500.0
2007-11-02 09:40:00,45.9,46.18,45.88,46.02,80700.0,30.9525,31.1413,30.939,31.0334,80700.0
2007-11-02 09:45:00,46.01,46.06,45.81,45.83,54600.0,31.0267,31.0604,30.8918,30.9053,54600.0
2007-11-02 09:50:00,45.84,45.97,45.69,45.77,89900.0,30.9121,30.9997,30.8109,30.8649,89900.0
2007-11-02 09:55:00,45.75,46.08,45.72,46.06,157500.0,30.8514,31.0739,30.8311,31.0604,157500.0
2007-11-02 10:00:00,46.07,46.12,45.97,46.0,118800.0,31.0672,31.1009,30.9997,31.02,118800.0
2007-11-02 10:05:00,46.0,46.15,45.95,46.1,78000.0,31.02,31.1211,30.9862,31.0874,78000.0
2007-11-02 10:10:00,46.07,46.25,46.0,46.19,62200.0,31.0672,31.1885,31.02,31.1481,62200.0
2007-11-02 10:15:00,46.19,46.28,46.0,46.06,58100.0,31.1481,31.2088,31.02,31.0604,58100.0
2007-11-02 10:20:00,46.09,46.3,46.09,46.28,162100.0,31.0807,31.2223,31.0807,31.2088,162100.0
2007-11-02 10:25:00,46.28,46.3,46.15,46.17,54800.0,31.2088,31.2223,31.1211,31.1346,54800.0
2007-11-02 10:30:00,46.16,46.16,46.05,46.06,46900.0,31.1279,31.1279,31.0537,31.0604,46900.0
2007-11-02 10:35:00,46.06,46.07,45.95,45.98,116100.0,31.0604,31.0672,30.9862,31.0065,116100.0
2007-11-02 10:40:00,45.98,46.01,45.84,45.85,145500.0,31.0065,31.0267,30.9121,30.9188,145500.0
2007-11-02 10:45:00,45.85,45.9,45.75,45.75,60600.0,30.9188,30.9525,30.8514,30.8514,60600.0
2007-11-02 10:50:00,45.76,45.8,45.58,45.69,92000.0,30.8581,30.8851,30.7367,30.8109,92000.0
2007-11-02 10:55:00,45.69,45.89,45.68,45.85,46300.0,30.8109,30.9458,30.8042,30.9188,46300.0
2007-11-02 11:00:00,45.86,45.9,45.83,45.88,22100.0,30.9256,30.9525,30.9053,30.939,22100.0
2007-11-02 11:05:00,45.87,45.87,45.79,45.81,34300.0,30.9323,30.9323,30.8783,30.8918,34300.0
2007-11-02 11:10:00,45.81,45.82,45.75,45.8,29900.0,30.8918,30.8986,30.8514,30.8851,29900.0
2007-11-02 11:15:00,45.81,45.86,45.79,45.79,24400.0,30.8918,30.9256,30.8783,30.8783,24400.0
2007-11-02 11:20:00,45.79,45.8,45.68,45.68,40500.0,30.8783,30.8851,30.8042,30.8042,40500.0
2007-11-02 11:25:00,45.68,45.68,45.48,45.49,50500.0,30.8042,30.8042,30.6693,30.676,50500.0
2007-11-02 11:30:00,45.49,45.69,45.49,45.68,44400.0,30.676,30.8109,30.676,30.8042,44400.0
2007-11-02 11:35:00,45.68,45.68,45.51,45.51,36400.0,30.8042,30.8042,30.6895,30.6895,36400.0
2007-11-02 11:40:00,45.5,45.51,45.42,45.44,44700.0,30.6828,30.6895,30.6288,30.6423,44700.0
2007-11-02 11:45:00,45.44,45.46,45.38,45.38,28700.0,30.6423,30.6558,30.6019,30.6019,28700.0
2007-11-02 11:50:00,45.37,45.45,45.34,45.38,82600.0,30.5951,30.6491,30.5749,30.6019,82600.0
2007-11-02 11:55:00,45.4,45.49,45.28,45.45,46300.0,30.6154,30.676,30.5344,30.6491,46300.0
2007-11-02 12:00:00,45.45,45.61,45.43,45.59,40400.0,30.6491,30.757,30.6356,30.7435,40400.0
2007-11-02 12:05:00,45.59,45.79,45.57,45.77,49100.0,30.7435,30.8783,30.73,30.8649,49100.0
2007-11-02 12:10:00,45.75,45.8,45.65,45.71,59300.0,30.8514,30.8851,30.7839,30.8244,59300.0
2007-11-02 12:15:00,45.69,45.75,45.67,45.73,21400.0,30.8109,30.8514,30.7974,30.8379,21400.0
2007-11-02 12:20:00,45.72,45.76,45.69,45.72,21100.0,30.8311,30.8581,30.8109,30.8311,21100.0
2007-11-02 12:25:00,45.72,45.72,45.58,45.7,15900.0,30.8311,30.8311,30.7367,30.8177,15900.0
2007-11-02 12:30:00,45.71,46.05,45.6,45.62,53000.0,30.8244,31.0537,30.7502,30.7637,53000.0
2007-11-02 12:35:00,45.62,45.66,45.54,45.55,38100.0,30.7637,30.7907,30.7098,30.7165,38100.0
2007-11-02 12:40:00,45.54,45.61,45.5,45.54,46200.0,30.7098,30.757,30.6828,30.7098,46200.0
2007-11-02 12:45:00,45.56,45.57,45.4,45.44,53900.0,30.7232,30.73,30.6154,30.6423,53900.0
2007-11-02 12:50:00,45.45,45.45,45.27,45.32,66500.0,30.6491,30.6491,30.5277,30.5614,66500.0
2007-11-02 12:55:00,45.32,45.42,45.25,45.41,67400.0,30.5614,30.6288,30.5142,30.6221,67400.0
2007-11-02 13:00:00,45.42,45.44,45.21,45.24,50800.0,30.6288,30.6423,30.4872,30.5075,50800.0
2007-11-02 13:05:00,45.24,45.41,45.23,45.36,36700.0,30.5075,30.6221,30.5007,30.5884,36700.0
2007-11-02 13:10:00,45.36,45.36,45.24,45.24,17000.0,30.5884,30.5884,30.5075,30.5075,17000.0
2007-11-02 13:15:00,45.25,45.38,45.24,45.36,21100.0,30.5142,30.6019,30.5075,30.5884,21100.0
2007-11-02 13:20:00,45.37,45.37,45.2,45.23,25500.0,30.5951,30.5951,30.4805,30.5007,25500.0
2007-11-02 13:25:00,45.23,45.25,45.2,45.24,32000.0,30.5007,30.5142,30.4805,30.5075,32000.0
2007-11-02 13:30:00,45.24,45.26,45.21,45.25,18200.0,30.5075,30.5209,30.4872,30.5142,18200.0
2007-11-02 13:35:00,45.25,45.44,45.23,45.43,31500.0,30.5142,30.6423,30.5007,30.6356,31500.0
2007-11-02 13:40:00,45.44,45.48,45.24,45.25,19300.0,30.6423,30.6693,30.5075,30.5142,19300.0
2007-11-02 13:45:00,45.24,45.36,45.22,45.35,29100.0,30.5075,30.5884,30.494,30.5816,29100.0
2007-11-02 13:50:00,45.35,45.36,45.32,45.34,15600.0,30.5816,30.5884,30.5614,30.5749,15600.0
2007-11-02 13:55:00,45.34,45.36,45.22,45.25,26400.0,30.5749,30.5884,30.494,30.5142,26400.0
2007-11-02 14:00:00,45.26,45.28,45.23,45.28,23700.0,30.5209,30.5344,30.5007,30.5344,23700.0
2007-11-02 14:05:00,45.27,45.35,45.25,45.34,37700.0,30.5277,30.5816,30.5142,30.5749,37700.0
2007-11-02 14:10:00,45.35,45.49,45.31,45.47,35900.0,30.5816,30.676,30.5547,30.6626,35900.0
2007-11-02 14:15:00,45.46,45.61,45.4,45.46,88200.0,30.6558,30.757,30.6154,30.6558,88200.0
2007-11-02 14:20:00,45.47,45.57,45.45,45.48,31800.0,30.6626,30.73,30.6491,30.6693,31800.0
2007-11-02 14:25:00,45.51,45.55,45.46,45.48,63400.0,30.6895,30.7165,30.6558,30.6693,63400.0
2007-11-02 14:30:00,45.48,45.65,45.48,45.65,56900.0,30.6693,30.7839,30.6693,30.7839,56900.0
2007-11-02 14:35:00,45.65,45.76,45.52,45.52,51200.0,30.7839,30.8581,30.6963,30.6963,51200.0
2007-11-02 14:40:00,45.5,45.54,45.5,45.53,21400.0,30.6828,30.7098,30.6828,30.703,21400.0
2007-11-02 14:45:00,45.53,45.53,45.45,45.48,26500.0,30.703,30.703,30.6491,30.6693,26500.0
2007-11-02 14:50:00,45.47,45.51,45.38,45.45,43900.0,30.6626,30.6895,30.6019,30.6491,43900.0
2007-11-02 14:55:00,45.45,45.48,45.39,45.43,30700.0,30.6491,30.6693,30.6086,30.6356,30700.0
2007-11-02 15:00:00,45.43,45.53,45.41,45.49,58800.0,30.6356,30.703,30.6221,30.676,58800.0
2007-11-02 15:05:00,45.51,45.53,45.5,45.5,39500.0,30.6895,30.703,30.6828,30.6828,39500.0
2007-11-02 15:10:00,45.5,45.53,45.45,45.52,82000.0,30.6828,30.703,30.6491,30.6963,82000.0
2007-11-02 15:15:00,45.52,45.71,45.48,45.67,65500.0,30.6963,30.8244,30.6693,30.7974,65500.0
2007-11-02 15:20:00,45.66,45.73,45.64,45.7,45700.0,30.7907,30.8379,30.7772,30.8177,45700.0
2007-11-02 15:25:00,45.7,45.76,45.6,45.6,37900.0,30.8177,30.8581,30.7502,30.7502,37900.0
2007-11-02 15:30:00,45.6,45.63,45.53,45.56,67800.0,30.7502,30.7705,30.703,30.7232,67800.0
2007-11-02 15:35:00,45.56,45.56,45.45,45.45,46600.0,30.7232,30.7232,30.6491,30.6491,46600.0
2007-11-02 15:40:00,45.45,45.64,45.43,45.62,71600.0,30.6491,30.7772,30.6356,30.7637,71600.0
2007-11-02 15:45:00,45.62,45.64,45.56,45.57,52200.0,30.7637,30.7772,30.7232,30.73,52200.0
2007-11-02 15:50:00,45.57,45.71,45.57,45.61,60200.0,30.73,30.8244,30.73,30.757,60200.0
2007-11-02 15:55:00,45.6,45.66,45.54,45.66,96200.0,30.7502,30.7907,30.7098,30.7907,96200.0
2007-11-05 09:30:00,44.3,45.74,44.3,45.61,42400.0,29.8736,30.8446,29.8736,30.757,42400.0
2007-11-05 09:35:00,45.57,45.61,45.25,45.36,33500.0,30.73,30.757,30.5142,30.5884,33500.0
2007-11-05 09:40:00,45.35,45.6,45.3,45.6,29500.0,30.5816,30.7502,30.5479,30.7502,29500.0
2007-11-05 09:45:00,45.6,45.69,45.6,45.62,25500.0,30.7502,30.8109,30.7502,30.7637,25500.0
2007-11-05 09:50:00,45.62,45.67,45.5,45.62,32800.0,30.7637,30.7974,30.6828,30.7637,32800.0
2007-11-05 09:55:00,45.59,45.67,45.53,45.59,37900.0,30.7435,30.7974,30.703,30.7435,37900.0
2007-11-05 10:00:00,45.6,45.65,45.51,45.51,40100.0,30.7502,30.7839,30.6895,30.6895,40100.0
2007-11-05 10:05:00,45.51,45.65,45.48,45.48,27400.0,30.6895,30.7839,30.6693,30.6693,27400.0
2007-11-05 10:10:00,45.48,45.56,45.47,45.54,20000.0,30.6693,30.7232,30.6626,30.7098,20000.0
2007-11-05 10:15:00,45.53,45.54,45.44,45.47,17700.0,30.703,30.7098,30.6423,30.6626,17700.0
2007-11-05 10:20:00,45.47,45.52,45.44,45.5,18400.0,30.6626,30.6963,30.6423,30.6828,18400.0
2007-11-05 10:25:00,45.49,45.53,45.42,45.42,24100.0,30.676,30.703,30.6288,30.6288,24100.0
2007-11-05 10:30:00,45.42,45.52,45.42,45.5,19100.0,30.6288,30.6963,30.6288,30.6828,19100.0
2007-11-05 10:35:00,45.5,45.55,45.49,45.51,28200.0,30.6828,30.7165,30.676,30.6895,28200.0
2007-11-05 10:40:00,45.51,45.67,45.5,45.65,35200.0,30.6895,30.7974,30.6828,30.7839,35200.0
2007-11-05 10:45:00,45.67,45.71,45.61,45.65,41500.0,30.7974,30.8244,30.757,30.7839,41500.0
2007-11-05 10:50:00,45.63,45.66,45.61,45.63,12400.0,30.7705,30.7907,30.757,30.7705,12400.0
2007-11-05 10:55:00,45.64,45.66,45.54,45.55,11500.0,30.7772,30.7907,30.7098,30.7165,11500.0
2007-11-05 11:00:00,45.57,45.63,45.57,45.6,14200.0,30.73,30.7705,30.73,30.7502,14200.0
2007-11-05 11:05:00,45.59,45.67,45.59,45.64,13100.0,30.7435,30.7974,30.7435,30.7772,13100.0
2007-11-05 11:10:00,45.65,45.65,45.55,45.61,17800.0,30.7839,30.7839,30.7165,30.757,17800.0
2007-11-05 11:15:00,45.6,45.62,45.58,45.59,5900.0,30.7502,30.7637,30.7367,30.7435,5900.0
2007-11-05 11:20:00,45.58,45.59,45.51,45.51,34300.0,30.7367,30.7435,30.6895,30.6895,34300.0
2007-11-05 11:25:00,45.52,45.52,45.44,45.44,24900.0,30.6963,30.6963,30.6423,30.6423,24900.0
2007-11-05 11:30:00,45.44,45.46,45.4,45.4,18300.0,30.6423,30.6558,30.6154,30.6154,18300.0
2007-11-05 11:35:00,45.4,45.41,45.35,45.35,20800.0,30.6154,30.6221,30.5816,30.5816,20800.0
2007-11-05 11:40:00,45.36,45.52,45.36,45.44,30200.0,30.5884,30.6963,30.5884,30.6423,30200.0
2007-11-05 11:45:00,45.45,45.47,45.42,45.42,24100.0,30.6491,30.6626,30.6288,30.6288,24100.0
2007-11-05 11:50:00,45.43,45.45,45.39,45.44,16300.0,30.6356,30.6491,30.6086,30.6423,16300.0
2007-11-05 11:55:00,45.43,45.53,45.43,45.5,23200.0,30.6356,30.703,30.6356,30.6828,23200.0
2007-11-05 12:00:00,45.51,45.54,45.49,45.5,27500.0,30.6895,30.7098,30.676,30.6828,27500.0
2007-11-05 12:05:00,45.5,45.52,45.48,45.51,20200.0,30.6828,30.6963,30.6693,30.6895,20200.0
2007-11-05 12:10:00,45.51,45.51,45.47,45.48,16400.0,30.6895,30.6895,30.6626,30.6693,16400.0
2007-11-05 12:15:00,45.49,45.51,45.44,45.48,25100.0,30.676,30.6895,30.6423,30.6693,25100.0
2007-11-05 12:20:00,45.48,45.48,45.34,45.36,31100.0,30.6693,30.6693,30.5749,30.5884,31100.0
2007-11-05 12:25:00,45.34,45.44,45.34,45.43,15600.0,30.5749,30.6423,30.5749,30.6356,15600.0
2007-11-05 12:30:00,45.43,45.43,45.37,45.43,15600.0,30.6356,30.6356,30.5951,30.6356,15600.0
2007-11-05 12:35:00,45.43,45.53,45.42,45.53,30200.0,30.6356,30.703,30.6288,30.703,30200.0
2007-11-05 12:40:00,45.52,45.52,45.48,45.49,9900.0,30.6963,30.6963,30.6693,30.676,9900.0
2007-11-05 12:45:00,45.51,45.52,45.49,45.51,11400.0,30.6895,30.6963,30.676,30.6895,11400.0
2007-11-05 12:50:00,45.51,45.51,45.39,45.4,20800.0,30.6895,30.6895,30.6086,30.6154,20800.0
2007-11-05 12:55:00,45.4,45.46,45.39,45.43,14500.0,30.6154,30.6558,30.6086,30.6356,14500.0
2007-11-05 13:00:00,45.43,45.49,45.4,45.43,17700.0,30.6356,30.676,30.6154,30.6356,17700.0
2007-11-05 13:05:00,45.43,45.49,45.43,45.43,11600.0,30.6356,30.676,30.6356,30.6356,11600.0
2007-11-05 13:10:00,45.43,45.43,45.37,45.4,19600.0,30.6356,30.6356,30.5951,30.6154,19600.0
2007-11-05 13:15:00,45.41,45.43,45.29,45.32,21100.0,30.6221,30.6356,30.5412,30.5614,21100.0
2007-11-05 13:20:00,45.33,45.33,45.22,45.25,38100.0,30.5681,30.5681,30.494,30.5142,38100.0
2007-11-05 13:25:00,45.25,45.33,45.24,45.3,21100.0,30.5142,30.5681,30.5075,30.5479,21100.0
2007-11-05 13:30:00,45.3,45.32,45.19,45.2,42000.0,30.5479,30.5614,30.4737,30.4805,42000.0
2007-11-05 13:35:00,45.18,45.2,45.06,45.13,67100.0,30.467,30.4805,30.3861,30.4333,67100.0
2007-11-05 13:40:00,45.12,45.15,45.08,45.09,15800.0,30.4265,30.4468,30.3996,30.4063,15800.0
2007-11-05 13:45:00,45.09,45.15,45.01,45.04,29300.0,30.4063,30.4468,30.3524,30.3726,29300.0
2007-11-05 13:50:00,45.04,45.05,44.98,45.03,63600.0,30.3726,30.3793,30.3321,30.3658,63600.0
2007-11-05 13:55:00,45.03,45.08,44.99,45.08,28000.0,30.3658,30.3996,30.3389,30.3996,28000.0
2007-11-05 14:00:00,45.08,45.12,45.02,45.05,38100.0,30.3996,30.4265,30.3591,30.3793,38100.0
2007-11-05 14:05:00,45.05,45.05,44.96,44.97,50100.0,30.3793,30.3793,30.3186,30.3254,50100.0
2007-11-05 14:10:00,44.97,45.0,44.93,44.93,47300.0,30.3254,30.3456,30.2984,30.2984,47300.0
2007-11-05 14:15:00,44.93,44.96,44.9,44.93,35300.0,30.2984,30.3186,30.2782,30.2984,35300.0
2007-11-05 14:20:00,44.92,44.99,44.92,44.98,50000.0,30.2917,30.3389,30.2917,30.3321,50000.0
2007-11-05 14:25:00,44.98,45.02,44.94,44.98,70500.0,30.3321,30.3591,30.3052,30.3321,70500.0
2007-11-05 14:30:00,44.99,45.0,44.96,45.0,46500.0,30.3389,30.3456,30.3186,30.3456,46500.0
2007-11-05 14:35:00,44.98,45.04,44.98,45.01,60000.0,30.3321,30.3726,30.3321,30.3524,60000.0
2007-11-05 14:40:00,45.01,45.04,44.99,45.03,36700.0,30.3524,30.3726,30.3389,30.3658,36700.0
2007-11-05 14:45:00,45.03,45.04,45.0,45.02,41800.0,30.3658,30.3726,30.3456,30.3591,41800.0
2007-11-05 14:50:00,45.01,45.05,45.01,45.02,51800.0,30.3524,30.3793,30.3524,30.3591,51800.0
2007-11-05 14:55:00,45.03,45.07,45.02,45.04,50800.0,30.3658,30.3928,30.3591,30.3726,50800.0
2007-11-05 15:00:00,45.05,45.09,45.04,45.06,56600.0,30.3793,30.4063,30.3726,30.3861,56600.0
2007-11-05 15:05:00,45.06,45.2,45.05,45.08,148000.0,30.3861,30.4805,30.3793,30.3996,148000.0
2007-11-05 15:10:00,45.07,45.1,45.05,45.06,91300.0,30.3928,30.413,30.3793,30.3861,91300.0
2007-11-05 15:15:00,45.06,45.12,45.06,45.06,70500.0,30.3861,30.4265,30.3861,30.3861,70500.0
2007-11-05 15:20:00,45.07,45.18,45.06,45.14,136700.0,30.3928,30.467,30.3861,30.44,136700.0
2007-11-05 15:25:00,45.13,45.17,45.07,45.08,96100.0,30.4333,30.4603,30.3928,30.3996,96100.0
2007-11-05 15:30:00,45.08,45.1,45.07,45.09,69300.0,30.3996,30.413,30.3928,30.4063,69300.0
2007-11-05 15:35:00,45.09,45.12,44.97,44.98,101000.0,30.4063,30.4265,30.3254,30.3321,101000.0
2007-11-05 15:40:00,44.98,45.0,44.88,44.95,83300.0,30.3321,30.3456,30.2647,30.3119,83300.0
2007-11-05 15:45:00,44.94,44.97,44.83,44.87,135000.0,30.3052,30.3254,30.231,30.2579,135000.0
2007-11-05 15:50:00,44.86,45.08,44.84,45.07,139100.0,30.2512,30.3996,30.2377,30.3928,139100.0
2007-11-05 15:55:00,45.06,45.07,45.0,45.03,116500.0,30.3861,30.3928,30.3456,30.3658,116500.0
2007-11-06 09:30:00,45.04,45.39,44.9,44.95,47500.0,30.3726,30.6086,30.2782,30.3119,47500.0
2007-11-06 09:35:00,44.99,45.1,44.9,44.91,24200.0,30.3389,30.413,30.2782,30.2849,24200.0
2007-11-06 09:40:00,44.9,45.01,44.8,44.8,23200.0,30.2782,30.3524,30.2107,30.2107,23200.0
2007-11-06 09:45:00,44.83,44.91,44.76,44.84,36900.0,30.231,30.2849,30.1838,30.2377,36900.0
2007-11-06 09:50:00,44.81,44.87,44.67,44.67,28200.0,30.2175,30.2579,30.1231,30.1231,28200.0
2007-11-06 09:55:00,44.68,44.7,44.56,44.64,45400.0,30.1298,30.1433,30.0489,30.1028,45400.0
2007-11-06 10:00:00,44.64,44.68,44.57,44.61,61500.0,30.1028,30.1298,30.0556,30.0826,61500.0
2007-11-06 10:05:00,44.61,44.65,44.52,44.52,45500.0,30.0826,30.1096,30.0219,30.0219,45500.0
2007-11-06 10:10:00,44.51,44.52,44.48,44.49,39100.0,30.0152,30.0219,29.995,30.0017,39100.0
2007-11-06 10:15:00,44.5,44.5,44.39,44.42,41800.0,30.0084,30.0084,29.9343,29.9545,41800.0
2007-11-06 10:20:00,44.42,44.46,44.28,44.37,40000.0,29.9545,29.9815,29.8601,29.9208,40000.0
2007-11-06 10:25:00,44.37,44.39,44.28,44.36,42200.0,29.9208,29.9343,29.8601,29.914,42200.0
2007-11-06 10:30:00,44.36,44.41,44.3,44.35,28000.0,29.914,29.9477,29.8736,29.9073,28000.0
2007-11-06 10:35:00,44.34,44.37,44.29,44.29,43900.0,29.9005,29.9208,29.8668,29.8668,43900.0
2007-11-06 10:40:00,44.3,44.3,44.2,44.3,64300.0,29.8736,29.8736,29.8061,29.8736,64300.0
2007-11-06 10:45:00,44.3,44.3,44.17,44.19,47800.0,29.8736,29.8736,29.7859,29.7994,47800.0
2007-11-06 10:50:00,44.19,44.2,44.13,44.2,39100.0,29.7994,29.8061,29.7589,29.8061,39100.0
2007-11-06 10:55:00,44.2,44.2,44.15,44.2,24900.0,29.8061,29.8061,29.7724,29.8061,24900.0
2007-11-06 11:00:00,44.2,44.2,44.17,44.18,54600.0,29.8061,29.8061,29.7859,29.7926,54600.0
2007-11-06 11:05:00,44.18,44.18,44.1,44.14,48200.0,29.7926,29.7926,29.7387,29.7657,48200.0
2007-11-06 11:10:00,44.12,44.12,44.06,44.07,19100.0,29.7522,29.7522,29.7117,29.7185,19100.0
2007-11-06 11:15:00,44.07,44.08,44.02,44.05,37800.0,29.7185,29.7252,29.6848,29.705,37800.0
2007-11-06 11:20:00,44.06,44.07,44.04,44.05,34400.0,29.7117,29.7185,29.6982,29.705,34400.0
2007-11-06 11:25:00,44.05,44.05,44.0,44.04,72800.0,29.705,29.705,29.6713,29.6982,72800.0
2007-11-06 11:30:00,44.04,44.05,43.99,44.01,56700.0,29.6982,29.705,29.6645,29.678,56700.0
2007-11-06 11:35:00,44.01,44.03,43.89,43.9,85300.0,29.678,29.6915,29.5971,29.6038,85300.0
2007-11-06 11:40:00,43.89,43.92,43.74,43.77,78600.0,29.5971,29.6173,29.4959,29.5162,78600.0
2007-11-06 11:45:00,43.77,43.89,43.77,43.82,25700.0,29.5162,29.5971,29.5162,29.5499,25700.0
2007-11-06 11:50:00,43.82,43.97,43.82,43.97,43500.0,29.5499,29.651,29.5499,29.651,43500.0
2007-11-06 11:55:00,43.97,44.02,43.97,44.0,188100.0,29.651,29.6848,29.651,29.6713,188100.0
2007-11-06 12:00:00,44.0,44.0,43.93,43.94,39300.0,29.6713,29.6713,29.6241,29.6308,39300.0
2007-11-06 12:05:00,43.94,43.98,43.91,43.97,37000.0,29.6308,29.6578,29.6106,29.651,37000.0
2007-11-06 12:10:00,43.97,44.04,43.97,44.01,57200.0,29.651,29.6982,29.651,29.678,57200.0
2007-11-06 12:15:00,44.01,44.07,44.01,44.05,40900.0,29.678,29.7185,29.678,29.705,40900.0
2007-11-06 12:20:00,44.05,44.05,43.99,44.01,36500.0,29.705,29.705,29.6645,29.678,36500.0
2007-11-06 12:25:00,44.01,44.03,43.97,44.01,25400.0,29.678,29.6915,29.651,29.678,25400.0
2007-11-06 12:30:00,44.01,44.04,43.98,44.0,60100.0,29.678,29.6982,29.6578,29.6713,60100.0
2007-11-06 12:35:00,44.0,44.05,43.99,44.04,67200.0,29.6713,29.705,29.6645,29.6982,67200.0
2007-11-06 12:40:00,44.04,44.13,44.02,44.1,35600.0,29.6982,29.7589,29.6848,29.7387,35600.0
2007-11-06 12:45:00,44.09,44.1,44.03,44.06,79900.0,29.732,29.7387,29.6915,29.7117,79900.0
2007-11-06 12:50:00,44.05,44.06,44.02,44.05,40300.0,29.705,29.7117,29.6848,29.705,40300.0
2007-11-06 12:55:00,44.05,44.06,44.04,44.05,85900.0,29.705,29.7117,29.6982,29.705,85900.0
2007-11-06 13:00:00,44.05,44.1,44.05,44.08,92000.0,29.705,29.7387,29.705,29.7252,92000.0
2007-11-06 13:05:00,44.08,44.11,44.08,44.1,37500.0,29.7252,29.7454,29.7252,29.7387,37500.0
2007-11-06 13:10:00,44.1,44.13,44.09,44.1,42400.0,29.7387,29.7589,29.732,29.7387,42400.0
2007-11-06 13:15:00,44.1,44.11,44.06,44.1,30100.0,29.7387,29.7454,29.7117,29.7387,30100.0
2007-11-06 13:20:00,44.1,44.15,44.09,44.13,34700.0,29.7387,29.7724,29.732,29.7589,34700.0
2007-11-06 13:25:00,44.12,44.14,44.09,44.12,58600.0,29.7522,29.7657,29.732,29.7522,58600.0
2007-11-06 13:30:00,44.12,44.13,44.04,44.1,43500.0,29.7522,29.7589,29.6982,29.7387,43500.0
2007-11-06 13:35:00,44.09,44.16,44.09,44.16,71400.0,29.732,29.7792,29.732,29.7792,71400.0
2007-11-06 13:40:00,44.16,44.19,44.13,44.16,86800.0,29.7792,29.7994,29.7589,29.7792,86800.0
2007-11-06 13:45:00,44.17,44.18,44.15,44.16,46000.0,29.7859,29.7926,29.7724,29.7792,46000.0
2007-11-06 13:50:00,44.15,44.21,44.15,44.2,48900.0,29.7724,29.8129,29.7724,29.8061,48900.0
2007-11-06 13:55:00,44.2,44.21,44.14,44.14,57900.0,29.8061,29.8129,29.7657,29.7657,57900.0
2007-11-06 14:00:00,44.13,44.15,44.1,44.12,131900.0,29.7589,29.7724,29.7387,29.7522,131900.0
2007-11-06 14:05:00,44.12,44.14,44.11,44.14,86900.0,29.7522,29.7657,29.7454,29.7657,86900.0
2007-11-06 14:10:00,44.14,44.19,44.13,44.17,78200.0,29.7657,29.7994,29.7589,29.7859,78200.0
2007-11-06 14:15:00,44.18,44.23,44.15,44.22,74000.0,29.7926,29.8264,29.7724,29.8196,74000.0
2007-11-06 14:20:00,44.22,44.23,44.19,44.2,29300.0,29.8196,29.8264,29.7994,29.8061,29300.0
2007-11-06 14:25:00,44.2,44.22,44.16,44.17,55300.0,29.8061,29.8196,29.7792,29.7859,55300.0
2007-11-06 14:30:00,44.16,44.2,44.15,44.18,57600.0,29.7792,29.8061,29.7724,29.7926,57600.0
2007-11-06 14:35:00,44.18,44.2,44.15,44.2,22700.0,29.7926,29.8061,29.7724,29.8061,22700.0
2007-11-06 14:40:00,44.2,44.25,44.19,44.24,30700.0,29.8061,29.8399,29.7994,29.8331,30700.0
2007-11-06 14:45:00,44.24,44.25,44.23,44.24,22500.0,29.8331,29.8399,29.8264,29.8331,22500.0
2007-11-06 14:50:00,44.24,44.26,44.2,44.22,41300.0,29.8331,29.8466,29.8061,29.8196,41300.0
2007-11-06 14:55:00,44.22,44.25,44.22,44.22,25600.0,29.8196,29.8399,29.8196,29.8196,25600.0
2007-11-06 15:00:00,44.22,44.25,44.21,44.21,19900.0,29.8196,29.8399,29.8129,29.8129,19900.0
2007-11-06 15:05:00,44.2,44.23,44.2,44.21,28000.0,29.8061,29.8264,29.8061,29.8129,28000.0
2007-11-06 15:10:00,44.2,44.21,44.18,44.19,22300.0,29.8061,29.8129,29.7926,29.7994,22300.0
2007-11-06 15:15:00,44.2,44.26,44.2,44.24,51500.0,29.8061,29.8466,29.8061,29.8331,51500.0
2007-11-06 15:20:00,44.25,44.27,44.22,44.25,37100.0,29.8399,29.8533,29.8196,29.8399,37100.0
2007-11-06 15:25:00,44.26,44.27,44.24,44.27,16400.0,29.8466,29.8533,29.8331,29.8533,16400.0
2007-11-06 15:30:00,44.26,44.3,44.26,44.3,49900.0,29.8466,29.8736,29.8466,29.8736,49900.0
2007-11-06 15:35:00,44.31,44.47,44.3,44.38,123300.0,29.8803,29.9882,29.8736,29.9275,123300.0
2007-11-06 15:40:00,44.38,44.43,44.36,44.36,93200.0,29.9275,29.9612,29.914,29.914,93200.0
2007-11-06 15:45:00,44.36,44.37,44.31,44.35,96300.0,29.914,29.9208,29.8803,29.9073,96300.0
2007-11-06 15:50:00,44.35,44.41,44.34,44.39,98900.0,29.9073,29.9477,29.9005,29.9343,98900.0
2007-11-06 15:55:00,44.38,44.49,44.38,44.49,166000.0,29.9275,30.0017,29.9275,30.0017,166000.0
2007-11-07 09:30:00,44.06,44.11,43.97,43.97,14200.0,29.7117,29.7454,29.651,29.651,14200.0
2007-11-07 09:35:00,44.03,44.18,44.0,44.09,30500.0,29.6915,29.7926,29.6713,29.732,30500.0
2007-11-07 09:40:00,44.1,44.15,43.96,44.12,21400.0,29.7387,29.7724,29.6443,29.7522,21400.0
2007-11-07 09:45:00,44.12,44.14,43.97,44.08,28900.0,29.7522,29.7657,29.651,29.7252,28900.0
2007-11-07 09:50:00,44.09,44.22,44.07,44.21,82600.0,29.732,29.8196,29.7185,29.8129,82600.0
2007-11-07 09:55:00,44.21,44.24,44.15,44.21,36000.0,29.8129,29.8331,29.7724,29.8129,36000.0
2007-11-07 10:00:00,44.21,44.31,44.2,44.3,35700.0,29.8129,29.8803,29.8061,29.8736,35700.0
2007-11-07 10:05:00,44.3,44.36,44.25,44.27,36900.0,29.8736,29.914,29.8399,29.8533,36900.0
2007-11-07 10:10:00,44.29,44.3,44.2,44.23,25500.0,29.8668,29.8736,29.8061,29.8264,25500.0
2007-11-07 10:15:00,44.25,44.28,44.24,44.25,15900.0,29.8399,29.8601,29.8331,29.8399,15900.0
2007-11-07 10:20:00,44.26,44.28,44.26,44.27,8800.0,29.8466,29.8601,29.8466,29.8533,8800.0
2007-11-07 10:25:00,44.27,44.36,44.24,44.28,22100.0,29.8533,29.914,29.8331,29.8601,22100.0
2007-11-07 10:30:00,44.3,44.36,44.25,44.25,38600.0,29.8736,29.914,29.8399,29.8399,38600.0
2007-11-07 10:35:00,44.26,44.32,44.17,44.28,63700.0,29.8466,29.8871,29.7859,29.8601,63700.0
2007-11-07 10:40:00,44.26,44.33,44.24,44.33,16100.0,29.8466,29.8938,29.8331,29.8938,16100.0
2007-11-07 10:45:00,44.33,44.33,44.29,44.31,15700.0,29.8938,29.8938,29.8668,29.8803,15700.0
2007-11-07 10:50:00,44.31,44.37,44.3,44.35,26900.0,29.8803,29.9208,29.8736,29.9073,26900.0
2007-11-07 10:55:00,44.35,44.37,44.28,44.28,23100.0,29.9073,29.9208,29.8601,29.8601,23100.0
2007-11-07 11:00:00,44.28,44.31,44.23,44.27,27200.0,29.8601,29.8803,29.8264,29.8533,27200.0
2007-11-07 11:05:00,44.27,44.3,44.22,44.24,48200.0,29.8533,29.8736,29.8196,29.8331,48200.0
2007-11-07 11:10:00,44.25,44.28,44.21,44.25,39500.0,29.8399,29.8601,29.8129,29.8399,39500.0
2007-11-07 11:15:00,44.25,44.33,44.24,44.33,28500.0,29.8399,29.8938,29.8331,29.8938,28500.0
2007-11-07 11:20:00,44.33,44.35,44.3,44.34,35400.0,29.8938,29.9073,29.8736,29.9005,35400.0
2007-11-07 11:25:00,44.35,44.52,44.34,44.5,94600.0,29.9073,30.0219,29.9005,30.0084,94600.0
2007-11-07 11:30:00,44.5,44.5,44.41,44.44,23200.0,30.0084,30.0084,29.9477,29.968,23200.0
2007-11-07 11:35:00,44.44,44.45,44.41,44.45,48200.0,29.968,29.9747,29.9477,29.9747,48200.0
2007-11-07 11:40:00,44.44,44.45,44.41,44.45,13600.0,29.968,29.9747,29.9477,29.9747,13600.0
2007-11-07 11:45:00,44.45,44.45,44.42,44.45,18600.0,29.9747,29.9747,29.9545,29.9747,18600.0
2007-11-07 11:50:00,44.44,44.54,44.43,44.52,14400.0,29.968,30.0354,29.9612,30.0219,14400.0
2007-11-07 11:55:00,44.51,44.54,44.49,44.54,56600.0,30.0152,30.0354,30.0017,30.0354,56600.0
2007-11-07 12:00:00,44.54,44.57,44.43,44.45,29800.0,30.0354,30.0556,29.9612,29.9747,29800.0
2007-11-07 12:05:00,44.44,44.48,44.4,44.46,23900.0,29.968,29.995,29.941,29.9815,23900.0
2007-11-07 12:10:00,44.46,44.46,44.39,44.39,32900.0,29.9815,29.9815,29.9343,29.9343,32900.0
2007-11-07 12:15:00,44.39,44.39,44.31,44.33,21000.0,29.9343,29.9343,29.8803,29.8938,21000.0
2007-11-07 12:20:00,44.33,44.37,44.31,44.37,26800.0,29.8938,29.9208,29.8803,29.9208,26800.0
2007-11-07 12:25:00,44.36,44.45,44.35,44.45,23500.0,29.914,29.9747,29.9073,29.9747,23500.0
2007-11-07 12:30:00,44.44,44.49,44.44,44.46,37400.0,29.968,30.0017,29.968,29.9815,37400.0
2007-11-07 12:35:00,44.46,44.46,44.34,44.35,14600.0,29.9815,29.9815,29.9005,29.9073,14600.0
2007-11-07 12:40:00,44.36,44.4,44.35,44.39,11500.0,29.914,29.941,29.9073,29.9343,11500.0
2007-11-07 12:45:00,44.39,44.41,44.28,44.3,29900.0,29.9343,29.9477,29.8601,29.8736,29900.0
2007-11-07 12:50:00,44.29,44.35,44.24,44.35,25200.0,29.8668,29.9073,29.8331,29.9073,25200.0
2007-11-07 12:55:00,44.34,44.39,44.31,44.31,18400.0,29.9005,29.9343,29.8803,29.8803,18400.0
2007-11-07 13:00:00,44.33,44.38,44.31,44.38,19600.0,29.8938,29.9275,29.8803,29.9275,19600.0
2007-11-07 13:05:00,44.38,44.44,44.38,44.42,19200.0,29.9275,29.968,29.9275,29.9545,19200.0
2007-11-07 13:10:00,44.42,44.45,44.35,44.37,41100.0,29.9545,29.9747,29.9073,29.9208,41100.0
2007-11-07 13:15:00,44.37,44.38,44.17,44.19,77500.0,29.9208,29.9275,29.7859,29.7994,77500.0
2007-11-07 13:20:00,44.19,44.3,44.14,44.16,17400.0,29.7994,29.8736,29.7657,29.7792,17400.0
2007-11-07 13:25:00,44.16,44.21,44.13,44.18,21500.0,29.7792,29.8129,29.7589,29.7926,21500.0
2007-11-07 13:30:00,44.18,44.26,44.18,44.23,16700.0,29.7926,29.8466,29.7926,29.8264,16700.0
2007-11-07 13:35:00,44.22,44.24,44.1,44.12,17100.0,29.8196,29.8331,29.7387,29.7522,17100.0
2007-11-07 13:40:00,44.11,44.27,44.1,44.23,19500.0,29.7454,29.8533,29.7387,29.8264,19500.0
2007-11-07 13:45:00,44.23,44.23,44.12,44.18,25700.0,29.8264,29.8264,29.7522,29.7926,25700.0
2007-11-07 13:50:00,44.18,44.2,44.16,44.18,29500.0,29.7926,29.8061,29.7792,29.7926,29500.0
2007-11-07 13:55:00,44.18,44.2,44.16,44.17,23500.0,29.7926,29.8061,29.7792,29.7859,23500.0
2007-11-07 14:00:00,44.16,44.22,44.15,44.2,23300.0,29.7792,29.8196,29.7724,29.8061,23300.0
2007-11-07 14:05:00,44.17,44.25,44.16,44.24,11700.0,29.7859,29.8399,29.7792,29.8331,11700.0
2007-11-07 14:10:00,44.23,44.23,44.16,44.19,39500.0,29.8264,29.8264,29.7792,29.7994,39500.0
2007-11-07 14:15:00,44.19,44.22,44.12,44.17,22100.0,29.7994,29.8196,29.7522,29.7859,22100.0
2007-11-07 14:20:00,44.16,44.26,44.16,44.21,29700.0,29.7792,29.8466,29.7792,29.8129,29700.0
2007-11-07 14:25:00,44.22,44.36,44.22,44.31,37100.0,29.8196,29.914,29.8196,29.8803,37100.0
2007-11-07 14:30:00,44.3,44.32,44.2,44.24,33000.0,29.8736,29.8871,29.8061,29.8331,33000.0
2007-11-07 14:35:00,44.24,44.28,44.18,44.26,24100.0,29.8331,29.8601,29.7926,29.8466,24100.0
2007-11-07 14:40:00,44.26,44.38,44.25,44.34,25000.0,29.8466,29.9275,29.8399,29.9005,25000.0
2007-11-07 14:45:00,44.35,44.38,44.18,44.21,29400.0,29.9073,29.9275,29.7926,29.8129,29400.0
2007-11-07 14:50:00,44.22,44.28,44.13,44.13,25700.0,29.8196,29.8601,29.7589,29.7589,25700.0
2007-11-07 14:55:00,44.13,44.19,44.1,44.18,55200.0,29.7589,29.7994,29.7387,29.7926,55200.0
2007-11-07 15:00:00,44.19,44.28,44.12,44.12,37200.0,29.7994,29.8601,29.7522,29.7522,37200.0
2007-11-07 15:05:00,44.12,44.16,44.1,44.12,28500.0,29.7522,29.7792,29.7387,29.7522,28500.0
2007-11-07 15:10:00,44.13,44.14,44.07,44.11,18900.0,29.7589,29.7657,29.7185,29.7454,18900.0
2007-11-07 15:15:00,44.1,44.16,44.04,44.04,26900.0,29.7387,29.7792,29.6982,29.6982,26900.0
2007-11-07 15:20:00,44.05,44.09,44.01,44.01,48900.0,29.705,29.732,29.678,29.678,48900.0
2007-11-07 15:25:00,44.01,44.01,43.83,43.84,82300.0,29.678,29.678,29.5566,29.5634,82300.0
2007-11-07 15:30:00,43.84,43.94,43.83,43.92,62700.0,29.5634,29.6308,29.5566,29.6173,62700.0
2007-11-07 15:35:00,43.93,43.95,43.82,43.82,68400.0,29.6241,29.6375,29.5499,29.5499,68400.0
2007-11-07 15:40:00,43.83,43.88,43.78,43.88,87700.0,29.5566,29.5903,29.5229,29.5903,87700.0
2007-11-07 15:45:00,43.88,44.05,43.88,43.97,62200.0,29.5903,29.705,29.5903,29.651,62200.0
2007-11-07 15:50:00,43.96,43.97,43.73,43.74,83100.0,29.6443,29.651,29.4892,29.4959,83100.0
2007-11-07 15:55:00,43.74,43.8,43.7,43.72,124500.0,29.4959,29.5364,29.469,29.4824,124500.0
2007-11-08 09:30:00,44.4,44.56,44.17,44.41,90800.0,29.941,30.0489,29.7859,29.9477,90800.0
2007-11-08 09:35:00,44.41,44.54,44.31,44.44,80100.0,29.9477,30.0354,29.8803,29.968,80100.0
2007-11-08 09:40:00,44.41,44.64,44.36,44.57,87800.0,29.9477,30.1028,29.914,30.0556,87800.0
2007-11-08 09:45:00,44.59,44.67,44.38,44.61,75300.0,30.0691,30.1231,29.9275,30.0826,75300.0
2007-11-08 09:50:00,44.61,44.61,44.45,44.5,44300.0,30.0826,30.0826,29.9747,30.0084,44300.0
2007-11-08 09:55:00,44.52,44.71,44.49,44.66,51700.0,30.0219,30.1501,30.0017,30.1163,51700.0
2007-11-08 10:00:00,44.65,44.65,44.47,44.54,51800.0,30.1096,30.1096,29.9882,30.0354,51800.0
2007-11-08 10:05:00,44.52,44.56,44.42,44.55,60000.0,30.0219,30.0489,29.9545,30.0422,60000.0
2007-11-08 10:10:00,44.56,44.56,44.44,44.53,48900.0,30.0489,30.0489,29.968,30.0287,48900.0
2007-11-08 10:15:00,44.51,44.67,44.49,44.64,69100.0,30.0152,30.1231,30.0017,30.1028,69100.0
2007-11-08 10:20:00,44.66,44.74,44.51,44.69,52200.0,30.1163,30.1703,30.0152,30.1366,52200.0
2007-11-08 10:25:00,44.69,44.71,44.62,44.7,61200.0,30.1366,30.1501,30.0894,30.1433,61200.0
2007-11-08 10:30:00,44.71,44.81,44.68,44.81,62500.0,30.1501,30.2175,30.1298,30.2175,62500.0
2007-11-08 10:35:00,44.82,44.87,44.73,44.77,35800.0,30.2242,30.2579,30.1635,30.1905,35800.0
2007-11-08 10:40:00,44.78,44.83,44.72,44.82,35400.0,30.1973,30.231,30.1568,30.2242,35400.0
2007-11-08 10:45:00,44.81,44.81,44.71,44.8,29000.0,30.2175,30.2175,30.1501,30.2107,29000.0
2007-11-08 10:50:00,44.8,44.9,44.79,44.86,27400.0,30.2107,30.2782,30.204,30.2512,27400.0
2007-11-08 10:55:00,44.86,44.91,44.83,44.89,44800.0,30.2512,30.2849,30.231,30.2714,44800.0
2007-11-08 11:00:00,44.89,45.08,44.88,45.07,59400.0,30.2714,30.3996,30.2647,30.3928,59400.0
2007-11-08 11:05:00,45.06,45.06,45.0,45.01,68200.0,30.3861,30.3861,30.3456,30.3524,68200.0
2007-11-08 11:10:00,45.0,45.09,45.0,45.06,47100.0,30.3456,30.4063,30.3456,30.3861,47100.0
2007-11-08 11:15:00,45.07,45.26,45.06,45.21,63900.0,30.3928,30.5209,30.3861,30.4872,63900.0
2007-11-08 11:20:00,45.21,45.26,45.14,45.14,85600.0,30.4872,30.5209,30.44,30.44,85600.0
2007-11-08 11:25:00,45.13,45.13,45.0,45.05,47200.0,30.4333,30.4333,30.3456,30.3793,47200.0
2007-11-08 11:30:00,45.06,45.11,45.03,45.03,25900.0,30.3861,30.4198,30.3658,30.3658,25900.0
2007-11-08 11:35:00,45.04,45.19,45.03,45.16,45800.0,30.3726,30.4737,30.3658,30.4535,45800.0
2007-11-08 11:40:00,45.16,45.25,45.11,45.22,67500.0,30.4535,30.5142,30.4198,30.494,67500.0
2007-11-08 11:45:00,45.22,45.3,45.06,45.06,51700.0,30.494,30.5479,30.3861,30.3861,51700.0
2007-11-08 11:50:00,45.07,45.3,45.07,45.25,31300.0,30.3928,30.5479,30.3928,30.5142,31300.0
2007-11-08 11:55:00,45.25,45.26,45.14,45.24,139900.0,30.5142,30.5209,30.44,30.5075,139900.0
2007-11-08 12:00:00,45.23,45.3,45.1,45.13,34100.0,30.5007,30.5479,30.413,30.4333,34100.0
2007-11-08 12:05:00,45.15,45.17,45.06,45.14,109200.0,30.4468,30.4603,30.3861,30.44,109200.0
2007-11-08 12:10:00,45.12,45.24,45.12,45.24,90500.0,30.4265,30.5075,30.4265,30.5075,90500.0
2007-11-08 12:15:00,45.21,45.24,45.11,45.18,35700.0,30.4872,30.5075,30.4198,30.467,35700.0
2007-11-08 12:20:00,45.18,45.34,45.14,45.3,66600.0,30.467,30.5749,30.44,30.5479,66600.0
2007-11-08 12:25:00,45.3,45.43,45.28,45.41,73500.0,30.5479,30.6356,30.5344,30.6221,73500.0
2007-11-08 12:30:00,45.41,45.44,45.29,45.3,51400.0,30.6221,30.6423,30.5412,30.5479,51400.0
2007-11-08 12:35:00,45.29,45.29,45.07,45.17,52400.0,30.5412,30.5412,30.3928,30.4603,52400.0
2007-11-08 12:40:00,45.17,45.25,45.04,45.25,77100.0,30.4603,30.5142,30.3726,30.5142,77100.0
2007-11-08 12:45:00,45.24,45.27,45.12,45.15,42500.0,30.5075,30.5277,30.4265,30.4468,42500.0
2007-11-08 12:50:00,45.11,45.22,45.1,45.2,58200.0,30.4198,30.494,30.413,30.4805,58200.0
2007-11-08 12:55:00,45.2,45.34,45.18,45.31,43100.0,30.4805,30.5749,30.467,30.5547,43100.0
2007-11-08 13:00:00,45.29,45.34,45.23,45.31,37300.0,30.5412,30.5749,30.5007,30.5547,37300.0
2007-11-08 13:05:00,45.3,45.36,45.05,45.11,53300.0,30.5479,30.5884,30.3793,30.4198,53300.0
2007-11-08 13:10:00,45.11,45.25,45.07,45.16,27900.0,30.4198,30.5142,30.3928,30.4535,27900.0
2007-11-08 13:15:00,45.17,45.27,45.09,45.1,102100.0,30.4603,30.5277,30.4063,30.413,102100.0
2007-11-08 13:20:00,45.09,45.17,45.07,45.09,78200.0,30.4063,30.4603,30.3928,30.4063,78200.0
2007-11-08 13:25:00,45.07,45.15,45.01,45.02,35500.0,30.3928,30.4468,30.3524,30.3591,35500.0
2007-11-08 13:30:00,45.02,45.19,45.02,45.09,70200.0,30.3591,30.4737,30.3591,30.4063,70200.0
2007-11-08 13:35:00,45.09,45.15,44.98,45.11,87200.0,30.4063,30.4468,30.3321,30.4198,87200.0
2007-11-08 13:40:00,45.1,45.12,44.98,45.04,32100.0,30.413,30.4265,30.3321,30.3726,32100.0
2007-11-08 13:45:00,45.03,45.08,44.95,44.95,29100.0,30.3658,30.3996,30.3119,30.3119,29100.0
2007-11-08 13:50:00,44.97,45.08,44.97,45.03,60100.0,30.3254,30.3996,30.3254,30.3658,60100.0
2007-11-08 13:55:00,45.03,45.11,45.0,45.1,48000.0,30.3658,30.4198,30.3456,30.413,48000.0
2007-11-08 14:00:00,45.09,45.14,45.04,45.09,28800.0,30.4063,30.44,30.3726,30.4063,28800.0
2007-11-08 14:05:00,45.1,45.12,45.0,45.04,21700.0,30.413,30.4265,30.3456,30.3726,21700.0
2007-11-08 14:10:00,45.04,45.09,45.02,45.05,55500.0,30.3726,30.4063,30.3591,30.3793,55500.0
2007-11-08 14:15:00,45.03,45.14,45.02,45.14,31100.0,30.3658,30.44,30.3591,30.44,31100.0
2007-11-08 14:20:00,45.12,45.16,45.06,45.16,39900.0,30.4265,30.4535,30.3861,30.4535,39900.0
2007-11-08 14:25:00,45.17,45.26,45.11,45.24,35900.0,30.4603,30.5209,30.4198,30.5075,35900.0
2007-11-08 14:30:00,45.23,45.35,45.21,45.35,50200.0,30.5007,30.5816,30.4872,30.5816,50200.0
2007-11-08 14:35:00,45.33,45.34,45.1,45.16,47400.0,30.5681,30.5749,30.413,30.4535,47400.0
2007-11-08 14:40:00,45.15,45.27,45.15,45.2,33200.0,30.4468,30.5277,30.4468,30.4805,33200.0
2007-11-08 14:45:00,45.19,45.23,45.14,45.19,37400.0,30.4737,30.5007,30.44,30.4737,37400.0
2007-11-08 14:50:00,45.21,45.24,45.07,45.11,54500.0,30.4872,30.5075,30.3928,30.4198,54500.0
2007-11-08 14:55:00,45.09,45.33,45.09,45.33,28500.0,30.4063,30.5681,30.4063,30.5681,28500.0
2007-11-08 15:00:00,45.33,45.37,45.27,45.35,67800.0,30.5681,30.5951,30.5277,30.5816,67800.0
2007-11-08 15:05:00,45.35,45.38,45.29,45.3,86000.0,30.5816,30.6019,30.5412,30.5479,86000.0
2007-11-08 15:10:00,45.3,45.32,45.22,45.25,73800.0,30.5479,30.5614,30.494,30.5142,73800.0
2007-11-08 15:15:00,45.25,45.31,45.22,45.31,34300.0,30.5142,30.5547,30.494,30.5547,34300.0
2007-11-08 15:20:00,45.31,45.53,45.31,45.5,45800.0,30.5547,30.703,30.5547,30.6828,45800.0
2007-11-08 15:25:00,45.5,45.5,45.34,45.4,67000.0,30.6828,30.6828,30.5749,30.6154,67000.0
2007-11-08 15:30:00,45.39,45.45,45.35,45.4,36000.0,30.6086,30.6491,30.5816,30.6154,36000.0
2007-11-08 15:35:00,45.4,45.41,45.35,45.41,48300.0,30.6154,30.6221,30.5816,30.6221,48300.0
2007-11-08 15:40:00,45.42,45.53,45.38,45.45,66400.0,30.6288,30.703,30.6019,30.6491,66400.0
2007-11-08 15:45:00,45.45,45.52,45.41,45.5,64500.0,30.6491,30.6963,30.6221,30.6828,64500.0
2007-11-08 15:50:00,45.5,45.6,45.47,45.57,56500.0,30.6828,30.7502,30.6626,30.73,56500.0
2007-11-08 15:55:00,45.56,45.56,45.37,45.44,86800.0,30.7232,30.7232,30.5951,30.6423,86800.0
2007-11-09 09:30:00,44.77,45.1,44.72,44.87,20800.0,30.1905,30.413,30.1568,30.2579,20800.0
2007-11-09 09:35:00,44.85,44.87,44.68,44.83,23500.0,30.2445,30.2579,30.1298,30.231,23500.0
2007-11-09 09:40:00,44.84,44.87,44.56,44.77,26100.0,30.2377,30.2579,30.0489,30.1905,26100.0
2007-11-09 09:45:00,44.77,44.86,44.69,44.8,21600.0,30.1905,30.2512,30.1366,30.2107,21600.0
2007-11-09 09:50:00,44.76,44.76,44.6,44.6,19400.0,30.1838,30.1838,30.0759,30.0759,19400.0
2007-11-09 09:55:00,44.59,44.78,44.57,44.73,34900.0,30.0691,30.1973,30.0556,30.1635,34900.0
2007-11-09 10:00:00,44.73,44.93,44.63,44.9,63800.0,30.1635,30.2984,30.0961,30.2782,63800.0
2007-11-09 10:05:00,44.92,45.17,44.9,45.09,64300.0,30.2917,30.4603,30.2782,30.4063,64300.0
2007-11-09 10:10:00,45.08,45.22,45.05,45.2,52200.0,30.3996,30.494,30.3793,30.4805,52200.0
2007-11-09 10:15:00,45.2,45.41,45.17,45.41,83700.0,30.4805,30.6221,30.4603,30.6221,83700.0
2007-11-09 10:20:00,45.41,45.42,45.2,45.22,48600.0,30.6221,30.6288,30.4805,30.494,48600.0
2007-11-09 10:25:00,45.2,45.44,45.18,45.38,39300.0,30.4805,30.6423,30.467,30.6019,39300.0
2007-11-09 10:30:00,45.39,45.4,45.26,45.27,23100.0,30.6086,30.6154,30.5209,30.5277,23100.0
2007-11-09 10:35:00,45.28,45.36,45.26,45.35,19800.0,30.5344,30.5884,30.5209,30.5816,19800.0
2007-11-09 10:40:00,45.36,45.46,45.27,45.36,25300.0,30.5884,30.6558,30.5277,30.5884,25300.0
2007-11-09 10:45:00,45.36,45.36,45.14,45.23,27000.0,30.5884,30.5884,30.44,30.5007,27000.0
2007-11-09 10:50:00,45.22,45.3,45.18,45.25,16100.0,30.494,30.5479,30.467,30.5142,16100.0
2007-11-09 10:55:00,45.26,45.35,45.26,45.34,18100.0,30.5209,30.5816,30.5209,30.5749,18100.0
2007-11-09 11:00:00,45.34,45.36,45.2,45.26,25100.0,30.5749,30.5884,30.4805,30.5209,25100.0
2007-11-09 11:05:00,45.24,45.27,45.11,45.11,11200.0,30.5075,30.5277,30.4198,30.4198,11200.0
2007-11-09 11:10:00,45.1,45.13,44.96,45.06,19800.0,30.413,30.4333,30.3186,30.3861,19800.0
2007-11-09 11:15:00,45.07,45.12,45.0,45.03,14700.0,30.3928,30.4265,30.3456,30.3658,14700.0
2007-11-09 11:20:00,45.03,45.1,45.0,45.06,22700.0,30.3658,30.413,30.3456,30.3861,22700.0
2007-11-09 11:25:00,45.06,45.11,44.92,44.95,18600.0,30.3861,30.4198,30.2917,30.3119,18600.0
2007-11-09 11:30:00,44.96,45.11,44.9,44.9,17600.0,30.3186,30.4198,30.2782,30.2782,17600.0
2007-11-09 11:35:00,44.93,44.96,44.82,44.85,21600.0,30.2984,30.3186,30.2242,30.2445,21600.0
2007-11-09 11:40:00,44.85,44.93,44.85,44.93,16900.0,30.2445,30.2984,30.2445,30.2984,16900.0
2007-11-09 11:45:00,44.93,45.09,44.88,44.98,36200.0,30.2984,30.4063,30.2647,30.3321,36200.0
2007-11-09 11:50:00,44.97,45.0,44.9,45.0,26000.0,30.3254,30.3456,30.2782,30.3456,26000.0
2007-11-09 11:55:00,45.0,45.02,44.88,44.97,22300.0,30.3456,30.3591,30.2647,30.3254,22300.0
2007-11-09 12:00:00,44.97,44.97,44.82,44.86,8700.0,30.3254,30.3254,30.2242,30.2512,8700.0
2007-11-09 12:05:00,44.87,44.88,44.82,44.88,10300.0,30.2579,30.2647,30.2242,30.2647,10300.0
2007-11-09 12:10:00,44.87,44.9,44.82,44.84,7700.0,30.2579,30.2782,30.2242,30.2377,7700.0
2007-11-09 12:15:00,44.85,44.86,44.78,44.82,14800.0,30.2445,30.2512,30.1973,30.2242,14800.0
2007-11-09 12:20:00,44.82,44.89,44.79,44.84,18600.0,30.2242,30.2714,30.204,30.2377,18600.0
2007-11-09 12:25:00,44.81,44.98,44.8,44.92,16600.0,30.2175,30.3321,30.2107,30.2917,16600.0
2007-11-09 12:30:00,44.91,44.98,44.88,44.94,7800.0,30.2849,30.3321,30.2647,30.3052,7800.0
2007-11-09 12:35:00,44.94,45.1,44.94,45.01,19100.0,30.3052,30.413,30.3052,30.3524,19100.0
2007-11-09 12:40:00,45.01,45.12,44.95,44.95,16600.0,30.3524,30.4265,30.3119,30.3119,16600.0
2007-11-09 12:45:00,44.96,45.06,44.94,44.98,12800.0,30.3186,30.3861,30.3052,30.3321,12800.0
2007-11-09 12:50:00,44.98,44.99,44.91,44.98,9600.0,30.3321,30.3389,30.2849,30.3321,9600.0
2007-11-09 12:55:00,44.98,45.0,44.92,45.0,6500.0,30.3321,30.3456,30.2917,30.3456,6500.0
2007-11-09 13:00:00,44.95,44.95,44.86,44.93,8200.0,30.3119,30.3119,30.2512,30.2984,8200.0
2007-11-09 13:05:00,44.93,44.93,44.75,44.77,16700.0,30.2984,30.2984,30.177,30.1905,16700.0
2007-11-09 13:10:00,44.75,44.83,44.73,44.74,18000.0,30.177,30.231,30.1635,30.1703,18000.0
2007-11-09 13:15:00,44.74,44.86,44.74,44.84,27500.0,30.1703,30.2512,30.1703,30.2377,27500.0
2007-11-09 13:20:00,44.84,44.86,44.76,44.85,20200.0,30.2377,30.2512,30.1838,30.2445,20200.0
2007-11-09 13:25:00,44.84,44.85,44.72,44.79,13600.0,30.2377,30.2445,30.1568,30.204,13600.0
2007-11-09 13:30:00,44.79,44.83,44.7,44.77,12000.0,30.204,30.231,30.1433,30.1905,12000.0
2007-11-09 13:35:00,44.77,44.78,44.69,44.71,18800.0,30.1905,30.1973,30.1366,30.1501,18800.0
2007-11-09 13:40:00,44.7,44.74,44.69,44.7,10900.0,30.1433,30.1703,30.1366,30.1433,10900.0
2007-11-09 13:45:00,44.71,44.77,44.69,44.75,10100.0,30.1501,30.1905,30.1366,30.177,10100.0
2007-11-09 13:50:00,44.75,44.76,44.68,44.68,10100.0,30.177,30.1838,30.1298,30.1298,10100.0
2007-11-09 13:55:00,44.69,44.69,44.61,44.61,10500.0,30.1366,30.1366,30.0826,30.0826,10500.0
2007-11-09 14:00:00,44.61,44.8,44.57,44.8,21500.0,30.0826,30.2107,30.0556,30.2107,21500.0
2007-11-09 14:05:00,44.8,44.88,44.77,44.78,14700.0,30.2107,30.2647,30.1905,30.1973,14700.0
2007-11-09 14:10:00,44.77,44.86,44.72,44.79,21000.0,30.1905,30.2512,30.1568,30.204,21000.0
2007-11-09 14:15:00,44.78,44.9,44.78,44.9,13800.0,30.1973,30.2782,30.1973,30.2782,13800.0
2007-11-09 14:20:00,44.88,44.95,44.81,44.95,13900.0,30.2647,30.3119,30.2175,30.3119,13900.0
2007-11-09 14:25:00,44.93,45.0,44.91,44.97,17300.0,30.2984,30.3456,30.2849,30.3254,17300.0
2007-11-09 14:30:00,44.97,45.01,44.87,44.94,14800.0,30.3254,30.3524,30.2579,30.3052,14800.0
2007-11-09 14:35:00,44.94,44.94,44.85,44.87,15300.0,30.3052,30.3052,30.2445,30.2579,15300.0
2007-11-09 14:40:00,44.88,44.98,44.83,44.9,28500.0,30.2647,30.3321,30.231,30.2782,28500.0
2007-11-09 14:45:00,44.9,44.92,44.82,44.84,23400.0,30.2782,30.2917,30.2242,30.2377,23400.0
2007-11-09 14:50:00,44.85,44.87,44.75,44.75,26300.0,30.2445,30.2579,30.177,30.177,26300.0
2007-11-09 14:55:00,44.75,44.8,44.73,44.75,24400.0,30.177,30.2107,30.1635,30.177,24400.0
2007-11-09 15:00:00,44.75,44.94,44.75,44.82,45000.0,30.177,30.3052,30.177,30.2242,45000.0
2007-11-09 15:05:00,44.8,44.98,44.78,44.94,39000.0,30.2107,30.3321,30.1973,30.3052,39000.0
2007-11-09 15:10:00,44.93,44.94,44.86,44.91,26200.0,30.2984,30.3052,30.2512,30.2849,26200.0
2007-11-09 15:15:00,44.91,45.07,44.87,45.02,32900.0,30.2849,30.3928,30.2579,30.3591,32900.0
2007-11-09 15:20:00,45.01,45.14,44.96,45.12,34300.0,30.3524,30.44,30.3186,30.4265,34300.0
2007-11-09 15:25:00,45.11,45.11,44.99,45.07,38100.0,30.4198,30.4198,30.3389,30.3928,38100.0
2007-11-09 15:30:00,45.07,45.1,45.01,45.04,77400.0,30.3928,30.413,30.3524,30.3726,77400.0
2007-11-09 15:35:00,45.02,45.03,44.88,44.96,43200.0,30.3591,30.3658,30.2647,30.3186,43200.0
2007-11-09 15:40:00,44.97,44.97,44.79,44.84,49500.0,30.3254,30.3254,30.204,30.2377,49500.0
2007-11-09 15:45:00,44.84,44.89,44.73,44.75,60400.0,30.2377,30.2714,30.1635,30.177,60400.0
2007-11-09 15:50:00,44.75,44.81,44.7,44.71,77900.0,30.177,30.2175,30.1433,30.1501,77900.0
2007-11-09 15:55:00,44.7,44.81,44.64,44.69,96000.0,30.1433,30.2175,30.1028,30.1366,96000.0
2007-11-12 09:30:00,44.65,44.75,44.51,44.73,22100.0,30.1096,30.177,30.0152,30.1635,22100.0
2007-11-12 09:35:00,44.73,44.96,44.73,44.85,36900.0,30.1635,30.3186,30.1635,30.2445,36900.0
2007-11-12 09:40:00,44.85,44.92,44.64,44.7,51500.0,30.2445,30.2917,30.1028,30.1433,51500.0
2007-11-12 09:45:00,44.68,44.84,44.64,44.74,40000.0,30.1298,30.2377,30.1028,30.1703,40000.0
2007-11-12 09:50:00,44.73,44.78,44.63,44.75,45100.0,30.1635,30.1973,30.0961,30.177,45100.0
2007-11-12 09:55:00,44.74,44.78,44.63,44.78,22800.0,30.1703,30.1973,30.0961,30.1973,22800.0
2007-11-12 10:00:00,44.77,44.84,44.74,44.83,25500.0,30.1905,30.2377,30.1703,30.231,25500.0
2007-11-12 10:05:00,44.84,44.92,44.83,44.86,19000.0,30.2377,30.2917,30.231,30.2512,19000.0
2007-11-12 10:10:00,44.86,44.99,44.86,44.86,33500.0,30.2512,30.3389,30.2512,30.2512,33500.0
2007-11-12 10:15:00,44.87,44.98,44.85,44.94,37600.0,30.2579,30.3321,30.2445,30.3052,37600.0
2007-11-12 10:20:00,44.94,45.01,44.92,44.99,28800.0,30.3052,30.3524,30.2917,30.3389,28800.0
2007-11-12 10:25:00,45.0,45.03,44.96,45.02,57200.0,30.3456,30.3658,30.3186,30.3591,57200.0
2007-11-12 10:30:00,45.03,45.14,44.94,45.0,58700.0,30.3658,30.44,30.3052,30.3456,58700.0
2007-11-12 10:35:00,45.0,45.02,44.98,45.01,29200.0,30.3456,30.3591,30.3321,30.3524,29200.0
2007-11-12 10:40:00,45.01,45.07,45.0,45.03,61600.0,30.3524,30.3928,30.3456,30.3658,61600.0
2007-11-12 10:45:00,45.04,45.07,45.02,45.02,26900.0,30.3726,30.3928,30.3591,30.3591,26900.0
2007-11-12 10:50:00,45.02,45.11,45.01,45.05,63100.0,30.3591,30.4198,30.3524,30.3793,63100.0
2007-11-12 10:55:00,45.06,45.06,45.01,45.04,31900.0,30.3861,30.3861,30.3524,30.3726,31900.0
2007-11-12 11:00:00,45.03,45.06,45.01,45.01,51300.0,30.3658,30.3861,30.3524,30.3524,51300.0
2007-11-12 11:05:00,45.02,45.08,45.0,45.06,34900.0,30.3591,30.3996,30.3456,30.3861,34900.0
2007-11-12 11:10:00,45.06,45.09,44.95,44.99,35200.0,30.3861,30.4063,30.3119,30.3389,35200.0
2007-11-12 11:15:00,44.99,45.04,44.92,44.94,78200.0,30.3389,30.3726,30.2917,30.3052,78200.0
2007-11-12 11:20:00,44.92,44.92,44.8,44.82,13900.0,30.2917,30.2917,30.2107,30.2242,13900.0
2007-11-12 11:25:00,44.83,44.9,44.82,44.87,24800.0,30.231,30.2782,30.2242,30.2579,24800.0
2007-11-12 11:30:00,44.88,44.88,44.79,44.88,26100.0,30.2647,30.2647,30.204,30.2647,26100.0
2007-11-12 11:35:00,44.87,44.94,44.85,44.93,25900.0,30.2579,30.3052,30.2445,30.2984,25900.0
2007-11-12 11:40:00,44.92,44.94,44.88,44.91,15900.0,30.2917,30.3052,30.2647,30.2849,15900.0
2007-11-12 11:45:00,44.91,44.92,44.85,44.87,24100.0,30.2849,30.2917,30.2445,30.2579,24100.0
2007-11-12 11:50:00,44.87,44.9,44.85,44.9,23800.0,30.2579,30.2782,30.2445,30.2782,23800.0
2007-11-12 11:55:00,44.88,44.92,44.81,44.84,21100.0,30.2647,30.2917,30.2175,30.2377,21100.0
2007-11-12 12:00:00,44.84,44.92,44.83,44.86,30600.0,30.2377,30.2917,30.231,30.2512,30600.0
2007-11-12 12:05:00,44.86,44.87,44.8,44.87,18600.0,30.2512,30.2579,30.2107,30.2579,18600.0
2007-11-12 12:10:00,44.87,44.87,44.78,44.83,15800.0,30.2579,30.2579,30.1973,30.231,15800.0
2007-11-12 12:15:00,44.83,44.91,44.8,44.88,18700.0,30.231,30.2849,30.2107,30.2647,18700.0
2007-11-12 12:20:00,44.88,44.98,44.87,44.94,39200.0,30.2647,30.3321,30.2579,30.3052,39200.0
2007-11-12 12:25:00,44.94,44.98,44.94,44.98,13600.0,30.3052,30.3321,30.3052,30.3321,13600.0
2007-11-12 12:30:00,44.98,45.01,44.97,45.0,26300.0,30.3321,30.3524,30.3254,30.3456,26300.0
2007-11-12 12:35:00,45.0,45.06,44.99,44.99,28500.0,30.3456,30.3861,30.3389,30.3389,28500.0
2007-11-12 12:40:00,45.01,45.01,44.98,45.0,11100.0,30.3524,30.3524,30.3321,30.3456,11100.0
2007-11-12 12:45:00,45.0,45.02,44.99,45.01,16000.0,30.3456,30.3591,30.3389,30.3524,16000.0
2007-11-12 12:50:00,45.02,45.06,44.98,45.04,29900.0,30.3591,30.3861,30.3321,30.3726,29900.0
2007-11-12 12:55:00,45.04,45.07,45.0,45.0,28400.0,30.3726,30.3928,30.3456,30.3456,28400.0
2007-11-12 13:00:00,45.0,45.05,44.97,45.04,23800.0,30.3456,30.3793,30.3254,30.3726,23800.0
2007-11-12 13:05:00,45.04,45.06,44.98,44.99,17100.0,30.3726,30.3861,30.3321,30.3389,17100.0
2007-11-12 13:10:00,45.0,45.07,44.99,45.03,34100.0,30.3456,30.3928,30.3389,30.3658,34100.0
2007-11-12 13:15:00,45.03,45.1,44.98,45.08,23600.0,30.3658,30.413,30.3321,30.3996,23600.0
2007-11-12 13:20:00,45.08,45.16,45.06,45.16,36100.0,30.3996,30.4535,30.3861,30.4535,36100.0
2007-11-12 13:25:00,45.17,45.23,45.16,45.16,35200.0,30.4603,30.5007,30.4535,30.4535,35200.0
2007-11-12 13:30:00,45.16,45.18,45.11,45.17,18300.0,30.4535,30.467,30.4198,30.4603,18300.0
2007-11-12 13:35:00,45.17,45.18,45.03,45.04,28700.0,30.4603,30.467,30.3658,30.3726,28700.0
2007-11-12 13:40:00,45.03,45.1,44.96,45.08,45300.0,30.3658,30.413,30.3186,30.3996,45300.0
2007-11-12 13:45:00,45.08,45.1,45.03,45.07,21000.0,30.3996,30.413,30.3658,30.3928,21000.0
2007-11-12 13:50:00,45.09,45.09,44.99,45.02,31100.0,30.4063,30.4063,30.3389,30.3591,31100.0
2007-11-12 13:55:00,45.01,45.1,45.01,45.05,21000.0,30.3524,30.413,30.3524,30.3793,21000.0
2007-11-12 14:00:00,45.05,45.16,45.05,45.14,30000.0,30.3793,30.4535,30.3793,30.44,30000.0
2007-11-12 14:05:00,45.13,45.17,45.1,45.1,19500.0,30.4333,30.4603,30.413,30.413,19500.0
2007-11-12 14:10:00,45.1,45.11,45.07,45.1,55600.0,30.413,30.4198,30.3928,30.413,55600.0
2007-11-12 14:15:00,45.1,45.16,45.05,45.1,26900.0,30.413,30.4535,30.3793,30.413,26900.0
2007-11-12 14:20:00,45.1,45.14,45.07,45.09,57400.0,30.413,30.44,30.3928,30.4063,57400.0
2007-11-12 14:25:00,45.09,45.1,45.02,45.07,37500.0,30.4063,30.413,30.3591,30.3928,37500.0
2007-11-12 14:30:00,45.05,45.13,45.04,45.11,27300.0,30.3793,30.4333,30.3726,30.4198,27300.0
2007-11-12 14:35:00,45.12,45.18,45.09,45.16,26600.0,30.4265,30.467,30.4063,30.4535,26600.0
2007-11-12 14:40:00,45.16,45.22,45.16,45.16,33900.0,30.4535,30.494,30.4535,30.4535,33900.0
2007-11-12 14:45:00,45.15,45.15,45.07,45.07,22900.0,30.4468,30.4468,30.3928,30.3928,22900.0
2007-11-12 14:50:00,45.07,45.08,44.89,44.9,45900.0,30.3928,30.3996,30.2714,30.2782,45900.0
2007-11-12 14:55:00,44.9,44.95,44.88,44.89,31100.0,30.2782,30.3119,30.2647,30.2714,31100.0
2007-11-12 15:00:00,44.89,44.9,44.77,44.81,57100.0,30.2714,30.2782,30.1905,30.2175,57100.0
2007-11-12 15:05:00,44.82,44.87,44.78,44.84,41100.0,30.2242,30.2579,30.1973,30.2377,41100.0
2007-11-12 15:10:00,44.85,44.87,44.77,44.78,53300.0,30.2445,30.2579,30.1905,30.1973,53300.0
2007-11-12 15:15:00,44.79,44.79,44.68,44.77,108800.0,30.204,30.204,30.1298,30.1905,108800.0
2007-11-12 15:20:00,44.78,44.8,44.72,44.77,66200.0,30.1973,30.2107,30.1568,30.1905,66200.0
2007-11-12 15:25:00,44.78,44.8,44.67,44.7,74200.0,30.1973,30.2107,30.1231,30.1433,74200.0
2007-11-12 15:30:00,44.69,44.78,44.69,44.78,62100.0,30.1366,30.1973,30.1366,30.1973,62100.0
2007-11-12 15:35:00,44.77,44.82,44.75,44.77,46600.0,30.1905,30.2242,30.177,30.1905,46600.0
2007-11-12 15:40:00,44.76,44.77,44.68,44.69,62100.0,30.1838,30.1905,30.1298,30.1366,62100.0
2007-11-12 15:45:00,44.68,44.69,44.51,44.52,63700.0,30.1298,30.1366,30.0152,30.0219,63700.0
2007-11-12 15:50:00,44.52,44.55,44.45,44.54,61700.0,30.0219,30.0422,29.9747,30.0354,61700.0
2007-11-12 15:55:00,44.54,44.56,44.47,44.5,60500.0,30.0354,30.0489,29.9882,30.0084,60500.0
2007-11-13 09:30:00,44.42,44.78,44.25,44.42,107700.0,29.9545,30.1973,29.8399,29.9545,107700.0
2007-11-13 09:35:00,44.41,44.42,44.23,44.35,26200.0,29.9477,29.9545,29.8264,29.9073,26200.0
2007-11-13 09:40:00,44.39,44.48,44.23,44.28,52000.0,29.9343,29.995,29.8264,29.8601,52000.0
2007-11-13 09:45:00,44.31,44.34,44.15,44.34,21700.0,29.8803,29.9005,29.7724,29.9005,21700.0
2007-11-13 09:50:00,44.31,44.34,44.18,44.32,44900.0,29.8803,29.9005,29.7926,29.8871,44900.0
2007-11-13 09:55:00,44.32,44.53,44.32,44.53,33500.0,29.8871,30.0287,29.8871,30.0287,33500.0
2007-11-13 10:00:00,44.53,44.55,44.4,44.48,52600.0,30.0287,30.0422,29.941,29.995,52600.0
2007-11-13 10:05:00,44.45,44.47,44.4,44.42,13300.0,29.9747,29.9882,29.941,29.9545,13300.0
2007-11-13 10:10:00,44.43,44.59,44.38,44.58,29500.0,29.9612,30.0691,29.9275,30.0624,29500.0
2007-11-13 10:15:00,44.57,44.57,44.43,44.45,17800.0,30.0556,30.0556,29.9612,29.9747,17800.0
2007-11-13 10:20:00,44.45,44.46,44.37,44.44,13000.0,29.9747,29.9815,29.9208,29.968,13000.0
2007-11-13 10:25:00,44.44,44.44,44.37,44.43,9500.0,29.968,29.968,29.9208,29.9612,9500.0
2007-11-13 10:30:00,44.44,44.44,44.33,44.34,40900.0,29.968,29.968,29.8938,29.9005,40900.0
2007-11-13 10:35:00,44.35,44.36,44.29,44.3,18600.0,29.9073,29.914,29.8668,29.8736,18600.0
2007-11-13 10:40:00,44.29,44.36,44.25,44.3,30300.0,29.8668,29.914,29.8399,29.8736,30300.0
2007-11-13 10:45:00,44.31,44.31,44.27,44.28,16900.0,29.8803,29.8803,29.8533,29.8601,16900.0
2007-11-13 10:50:00,44.3,44.4,44.28,44.37,36500.0,29.8736,29.941,29.8601,29.9208,36500.0
2007-11-13 10:55:00,44.35,44.38,44.25,44.25,18700.0,29.9073,29.9275,29.8399,29.8399,18700.0
2007-11-13 11:00:00,44.26,44.3,44.23,44.27,19000.0,29.8466,29.8736,29.8264,29.8533,19000.0
2007-11-13 11:05:00,44.29,44.32,44.26,44.3,22300.0,29.8668,29.8871,29.8466,29.8736,22300.0
2007-11-13 11:10:00,44.28,44.31,44.23,44.26,42900.0,29.8601,29.8803,29.8264,29.8466,42900.0
2007-11-13 11:15:00,44.26,44.31,44.26,44.28,20200.0,29.8466,29.8803,29.8466,29.8601,20200.0
2007-11-13 11:20:00,44.28,44.35,44.25,44.35,24500.0,29.8601,29.9073,29.8399,29.9073,24500.0
2007-11-13 11:25:00,44.34,44.37,44.29,44.36,15100.0,29.9005,29.9208,29.8668,29.914,15100.0
2007-11-13 11:30:00,44.34,44.36,44.31,44.31,11800.0,29.9005,29.914,29.8803,29.8803,11800.0
2007-11-13 11:35:00,44.31,44.35,44.29,44.3,121400.0,29.8803,29.9073,29.8668,29.8736,121400.0
2007-11-13 11:40:00,44.3,44.35,44.29,44.33,95800.0,29.8736,29.9073,29.8668,29.8938,95800.0
2007-11-13 11:45:00,44.33,44.33,44.2,44.22,57300.0,29.8938,29.8938,29.8061,29.8196,57300.0
2007-11-13 11:50:00,44.23,44.25,44.17,44.2,53100.0,29.8264,29.8399,29.7859,29.8061,53100.0
2007-11-13 11:55:00,44.2,44.25,44.19,44.23,52300.0,29.8061,29.8399,29.7994,29.8264,52300.0
2007-11-13 12:00:00,44.23,44.26,44.21,44.25,121000.0,29.8264,29.8466,29.8129,29.8399,121000.0
2007-11-13 12:05:00,44.25,44.31,44.23,44.23,20400.0,29.8399,29.8803,29.8264,29.8264,20400.0
2007-11-13 12:10:00,44.23,44.23,44.17,44.19,15500.0,29.8264,29.8264,29.7859,29.7994,15500.0
2007-11-13 12:15:00,44.19,44.22,44.19,44.21,6100.0,29.7994,29.8196,29.7994,29.8129,6100.0
2007-11-13 12:20:00,44.2,44.21,44.17,44.18,21100.0,29.8061,29.8129,29.7859,29.7926,21100.0
2007-11-13 12:25:00,44.19,44.19,44.01,44.03,32800.0,29.7994,29.7994,29.678,29.6915,32800.0
2007-11-13 12:30:00,44.03,44.15,44.02,44.1,21100.0,29.6915,29.7724,29.6848,29.7387,21100.0
2007-11-13 12:35:00,44.09,44.22,44.07,44.2,33800.0,29.732,29.8196,29.7185,29.8061,33800.0
2007-11-13 12:40:00,44.22,44.23,44.12,44.12,41900.0,29.8196,29.8264,29.7522,29.7522,41900.0
2007-11-13 12:45:00,44.12,44.12,44.05,44.05,9700.0,29.7522,29.7522,29.705,29.705,9700.0
2007-11-13 12:50:00,44.05,44.05,44.01,44.04,19600.0,29.705,29.705,29.678,29.6982,19600.0
2007-11-13 12:55:00,44.03,44.05,44.01,44.02,26400.0,29.6915,29.705,29.678,29.6848,26400.0
2007-11-13 13:00:00,44.03,44.07,44.01,44.06,18500.0,29.6915,29.7185,29.678,29.7117,18500.0
2007-11-13 13:05:00,44.05,44.06,44.0,44.0,10900.0,29.705,29.7117,29.6713,29.6713,10900.0
2007-11-13 13:10:00,44.01,44.06,43.96,44.06,20100.0,29.678,29.7117,29.6443,29.7117,20100.0
2007-11-13 13:15:00,44.07,44.08,44.01,44.02,11000.0,29.7185,29.7252,29.678,29.6848,11000.0
2007-11-13 13:20:00,44.03,44.14,44.03,44.09,29400.0,29.6915,29.7657,29.6915,29.732,29400.0
2007-11-13 13:25:00,44.09,44.15,44.07,44.09,23500.0,29.732,29.7724,29.7185,29.732,23500.0
2007-11-13 13:30:00,44.09,44.14,44.09,44.1,6200.0,29.732,29.7657,29.732,29.7387,6200.0
2007-11-13 13:35:00,44.12,44.26,44.07,44.24,24300.0,29.7522,29.8466,29.7185,29.8331,24300.0
2007-11-13 13:40:00,44.22,44.28,44.18,44.24,22700.0,29.8196,29.8601,29.7926,29.8331,22700.0
2007-11-13 13:45:00,44.24,44.28,44.2,44.23,10300.0,29.8331,29.8601,29.8061,29.8264,10300.0
2007-11-13 13:50:00,44.23,44.34,44.23,44.32,88700.0,29.8264,29.9005,29.8264,29.8871,88700.0
2007-11-13 13:55:00,44.29,44.3,44.25,44.3,16200.0,29.8668,29.8736,29.8399,29.8736,16200.0
2007-11-13 14:00:00,44.3,44.31,44.28,44.31,13500.0,29.8736,29.8803,29.8601,29.8803,13500.0
2007-11-13 14:05:00,44.32,44.37,44.29,44.37,17100.0,29.8871,29.9208,29.8668,29.9208,17100.0
2007-11-13 14:10:00,44.37,44.38,44.31,44.32,15900.0,29.9208,29.9275,29.8803,29.8871,15900.0
2007-11-13 14:15:00,44.35,44.39,44.32,44.32,8100.0,29.9073,29.9343,29.8871,29.8871,8100.0
2007-11-13 14:20:00,44.34,44.35,44.27,44.34,11800.0,29.9005,29.9073,29.8533,29.9005,11800.0
2007-11-13 14:25:00,44.34,44.36,44.31,44.33,10600.0,29.9005,29.914,29.8803,29.8938,10600.0
2007-11-13 14:30:00,44.3,44.43,44.3,44.4,41500.0,29.8736,29.9612,29.8736,29.941,41500.0
2007-11-13 14:35:00,44.39,44.52,44.38,44.51,33700.0,29.9343,30.0219,29.9275,30.0152,33700.0
2007-11-13 14:40:00,44.5,44.57,44.43,44.45,35200.0,30.0084,30.0556,29.9612,29.9747,35200.0
2007-11-13 14:45:00,44.46,44.52,44.45,44.51,12700.0,29.9815,30.0219,29.9747,30.0152,12700.0
2007-11-13 14:50:00,44.5,44.53,44.47,44.52,14900.0,30.0084,30.0287,29.9882,30.0219,14900.0
2007-11-13 14:55:00,44.49,44.52,44.47,44.47,15800.0,30.0017,30.0219,29.9882,29.9882,15800.0
2007-11-13 15:00:00,44.48,44.52,44.46,44.46,17800.0,29.995,30.0219,29.9815,29.9815,17800.0
2007-11-13 15:05:00,44.46,44.57,44.46,44.51,39100.0,29.9815,30.0556,29.9815,30.0152,39100.0
2007-11-13 15:10:00,44.5,44.62,44.5,44.57,28800.0,30.0084,30.0894,30.0084,30.0556,28800.0
2007-11-13 15:15:00,44.55,44.59,44.44,44.44,22500.0,30.0422,30.0691,29.968,29.968,22500.0
2007-11-13 15:20:00,44.45,44.49,44.43,44.43,17000.0,29.9747,30.0017,29.9612,29.9612,17000.0
2007-11-13 15:25:00,44.45,44.46,44.38,44.45,37600.0,29.9747,29.9815,29.9275,29.9747,37600.0
2007-11-13 15:30:00,44.45,44.69,44.45,44.64,57800.0,29.9747,30.1366,29.9747,30.1028,57800.0
2007-11-13 15:35:00,44.64,44.66,44.61,44.64,33600.0,30.1028,30.1163,30.0826,30.1028,33600.0
2007-11-13 15:40:00,44.64,44.76,44.64,44.73,42900.0,30.1028,30.1838,30.1028,30.1635,42900.0
2007-11-13 15:45:00,44.74,44.84,44.72,44.82,53000.0,30.1703,30.2377,30.1568,30.2242,53000.0
2007-11-13 15:50:00,44.82,44.92,44.81,44.92,65900.0,30.2242,30.2917,30.2175,30.2917,65900.0
2007-11-13 15:55:00,44.91,44.97,44.87,44.87,107800.0,30.2849,30.3254,30.2579,30.2579,107800.0
2007-11-14 09:30:00,45.23,45.31,44.87,45.0,33900.0,30.5007,30.5547,30.2579,30.3456,33900.0
2007-11-14 09:35:00,44.97,45.13,44.97,45.07,23800.0,30.3254,30.4333,30.3254,30.3928,23800.0
2007-11-14 09:40:00,45.1,45.14,45.03,45.07,69200.0,30.413,30.44,30.3658,30.3928,69200.0
2007-11-14 09:45:00,45.07,45.09,44.99,44.99,56100.0,30.3928,30.4063,30.3389,30.3389,56100.0
2007-11-14 09:50:00,44.99,45.22,44.94,45.13,91700.0,30.3389,30.494,30.3052,30.4333,91700.0
2007-11-14 09:55:00,45.12,45.14,44.95,44.95,44900.0,30.4265,30.44,30.3119,30.3119,44900.0
2007-11-14 10:00:00,44.95,45.01,44.9,44.95,40600.0,30.3119,30.3524,30.2782,30.3119,40600.0
2007-11-14 10:05:00,44.95,44.95,44.87,44.93,17600.0,30.3119,30.3119,30.2579,30.2984,17600.0
2007-11-14 10:10:00,44.92,45.08,44.91,45.08,17100.0,30.2917,30.3996,30.2849,30.3996,17100.0
2007-11-14 10:15:00,45.07,45.08,44.98,45.01,20300.0,30.3928,30.3996,30.3321,30.3524,20300.0
2007-11-14 10:20:00,45.01,45.11,45.01,45.07,9800.0,30.3524,30.4198,30.3524,30.3928,9800.0
2007-11-14 10:25:00,45.07,45.07,44.94,44.98,14100.0,30.3928,30.3928,30.3052,30.3321,14100.0
2007-11-14 10:30:00,44.97,44.97,44.87,44.91,17100.0,30.3254,30.3254,30.2579,30.2849,17100.0
2007-11-14 10:35:00,44.91,44.96,44.89,44.93,8000.0,30.2849,30.3186,30.2714,30.2984,8000.0
2007-11-14 10:40:00,44.93,45.01,44.9,44.95,22600.0,30.2984,30.3524,30.2782,30.3119,22600.0
2007-11-14 10:45:00,44.96,45.02,44.96,45.01,8600.0,30.3186,30.3591,30.3186,30.3524,8600.0
2007-11-14 10:50:00,45.01,45.02,44.96,44.97,14100.0,30.3524,30.3591,30.3186,30.3254,14100.0
2007-11-14 10:55:00,44.96,44.97,44.93,44.93,7100.0,30.3186,30.3254,30.2984,30.2984,7100.0
2007-11-14 11:00:00,44.91,44.96,44.89,44.95,13800.0,30.2849,30.3186,30.2714,30.3119,13800.0
2007-11-14 11:05:00,44.95,44.97,44.89,44.91,10100.0,30.3119,30.3254,30.2714,30.2849,10100.0
2007-11-14 11:10:00,44.92,44.96,44.89,44.91,12100.0,30.2917,30.3186,30.2714,30.2849,12100.0
2007-11-14 11:15:00,44.93,44.99,44.93,44.95,20200.0,30.2984,30.3389,30.2984,30.3119,20200.0
2007-11-14 11:20:00,44.95,44.99,44.91,44.99,31100.0,30.3119,30.3389,30.2849,30.3389,31100.0
2007-11-14 11:25:00,44.98,45.04,44.97,45.01,26300.0,30.3321,30.3726,30.3254,30.3524,26300.0
2007-11-14 11:30:00,45.02,45.1,45.01,45.08,14000.0,30.3591,30.413,30.3524,30.3996,14000.0
2007-11-14 11:35:00,45.08,45.1,45.04,45.09,13000.0,30.3996,30.413,30.3726,30.4063,13000.0
2007-11-14 11:40:00,45.08,45.08,45.03,45.03,6500.0,30.3996,30.3996,30.3658,30.3658,6500.0
2007-11-14 11:45:00,45.02,45.02,44.94,44.95,15900.0,30.3591,30.3591,30.3052,30.3119,15900.0
2007-11-14 11:50:00,44.95,45.01,44.95,45.01,17500.0,30.3119,30.3524,30.3119,30.3524,17500.0
2007-11-14 11:55:00,45.02,45.06,44.97,44.98,21800.0,30.3591,30.3861,30.3254,30.3321,21800.0
2007-11-14 12:00:00,44.99,45.04,44.99,45.0,12600.0,30.3389,30.3726,30.3389,30.3456,12600.0
2007-11-14 12:05:00,44.99,45.07,44.99,45.04,24500.0,30.3389,30.3928,30.3389,30.3726,24500.0
2007-11-14 12:10:00,45.04,45.08,45.04,45.05,19100.0,30.3726,30.3996,30.3726,30.3793,19100.0
2007-11-14 12:15:00,45.06,45.06,45.01,45.01,10600.0,30.3861,30.3861,30.3524,30.3524,10600.0
2007-11-14 12:20:00,45.01,45.07,45.01,45.04,19200.0,30.3524,30.3928,30.3524,30.3726,19200.0
2007-11-14 12:25:00,45.08,45.11,45.04,45.04,17700.0,30.3996,30.4198,30.3726,30.3726,17700.0
2007-11-14 12:30:00,45.04,45.05,45.02,45.02,8800.0,30.3726,30.3793,30.3591,30.3591,8800.0
2007-11-14 12:35:00,45.02,45.06,45.02,45.04,27900.0,30.3591,30.3861,30.3591,30.3726,27900.0
2007-11-14 12:40:00,45.05,45.07,44.99,45.01,14800.0,30.3793,30.3928,30.3389,30.3524,14800.0
2007-11-14 12:45:00,45.03,45.05,45.0,45.0,21600.0,30.3658,30.3793,30.3456,30.3456,21600.0
2007-11-14 12:50:00,45.0,45.01,44.98,45.0,19000.0,30.3456,30.3524,30.3321,30.3456,19000.0
2007-11-14 12:55:00,45.0,45.02,44.97,44.97,11000.0,30.3456,30.3591,30.3254,30.3254,11000.0
2007-11-14 13:00:00,44.94,44.98,44.9,44.9,28500.0,30.3052,30.3321,30.2782,30.2782,28500.0
2007-11-14 13:05:00,44.89,44.95,44.88,44.88,16800.0,30.2714,30.3119,30.2647,30.2647,16800.0
2007-11-14 13:10:00,44.88,44.95,44.86,44.91,20000.0,30.2647,30.3119,30.2512,30.2849,20000.0
2007-11-14 13:15:00,44.9,44.92,44.9,44.9,7200.0,30.2782,30.2917,30.2782,30.2782,7200.0
2007-11-14 13:20:00,44.91,44.91,44.88,44.9,15400.0,30.2849,30.2849,30.2647,30.2782,15400.0
2007-11-14 13:25:00,44.9,44.91,44.86,44.86,34300.0,30.2782,30.2849,30.2512,30.2512,34300.0
2007-11-14 13:30:00,44.88,44.91,44.83,44.89,17800.0,30.2647,30.2849,30.231,30.2714,17800.0
2007-11-14 13:35:00,44.88,44.91,44.87,44.9,243300.0,30.2647,30.2849,30.2579,30.2782,243300.0
2007-11-14 13:40:00,44.9,44.91,44.87,44.88,12000.0,30.2782,30.2849,30.2579,30.2647,12000.0
2007-11-14 13:45:00,44.87,44.87,44.84,44.84,13500.0,30.2579,30.2579,30.2377,30.2377,13500.0
2007-11-14 13:50:00,44.84,44.84,44.73,44.74,14400.0,30.2377,30.2377,30.1635,30.1703,14400.0
2007-11-14 13:55:00,44.73,44.76,44.72,44.73,16600.0,30.1635,30.1838,30.1568,30.1635,16600.0
2007-11-14 14:00:00,44.72,44.72,44.68,44.69,13500.0,30.1568,30.1568,30.1298,30.1366,13500.0
2007-11-14 14:05:00,44.7,44.74,44.68,44.71,24100.0,30.1433,30.1703,30.1298,30.1501,24100.0
2007-11-14 14:10:00,44.69,44.74,44.68,44.74,37100.0,30.1366,30.1703,30.1298,30.1703,37100.0
2007-11-14 14:15:00,44.75,44.75,44.69,44.71,24800.0,30.177,30.177,30.1366,30.1501,24800.0
2007-11-14 14:20:00,44.71,44.76,44.71,44.72,9500.0,30.1501,30.1838,30.1501,30.1568,9500.0
2007-11-14 14:25:00,44.72,44.8,44.71,44.74,17000.0,30.1568,30.2107,30.1501,30.1703,17000.0
2007-11-14 14:30:00,44.74,44.78,44.73,44.75,10000.0,30.1703,30.1973,30.1635,30.177,10000.0
2007-11-14 14:35:00,44.77,44.8,44.75,44.77,14900.0,30.1905,30.2107,30.177,30.1905,14900.0
2007-11-14 14:40:00,44.79,44.8,44.75,44.77,17200.0,30.204,30.2107,30.177,30.1905,17200.0
2007-11-14 14:45:00,44.77,44.78,44.68,44.73,22100.0,30.1905,30.1973,30.1298,30.1635,22100.0
2007-11-14 14:50:00,44.73,44.75,44.72,44.74,7200.0,30.1635,30.177,30.1568,30.1703,7200.0
2007-11-14 14:55:00,44.74,44.76,44.71,44.71,18700.0,30.1703,30.1838,30.1501,30.1501,18700.0
2007-11-14 15:00:00,44.71,44.76,44.71,44.72,22000.0,30.1501,30.1838,30.1501,30.1568,22000.0
2007-11-14 15:05:00,44.73,44.8,44.72,44.77,24000.0,30.1635,30.2107,30.1568,30.1905,24000.0
2007-11-14 15:10:00,44.76,44.78,44.73,44.75,12900.0,30.1838,30.1973,30.1635,30.177,12900.0
2007-11-14 15:15:00,44.75,44.79,44.75,44.79,8700.0,30.177,30.204,30.177,30.204,8700.0
2007-11-14 15:20:00,44.77,44.83,44.76,44.81,31000.0,30.1905,30.231,30.1838,30.2175,31000.0
2007-11-14 15:25:00,44.81,44.81,44.72,44.76,26900.0,30.2175,30.2175,30.1568,30.1838,26900.0
2007-11-14 15:30:00,44.75,44.77,44.71,44.75,35000.0,30.177,30.1905,30.1501,30.177,35000.0
2007-11-14 15:35:00,44.75,44.75,44.7,44.7,35500.0,30.177,30.177,30.1433,30.1433,35500.0
2007-11-14 15:40:00,44.71,44.71,44.64,44.66,66700.0,30.1501,30.1501,30.1028,30.1163,66700.0
2007-11-14 15:45:00,44.67,44.67,44.52,44.56,38800.0,30.1231,30.1231,30.0219,30.0489,38800.0
2007-11-14 15:50:00,44.54,44.56,44.42,44.46,59700.0,30.0354,30.0489,29.9545,29.9815,59700.0
2007-11-14 15:55:00,44.47,44.6,44.47,44.56,99800.0,29.9882,30.0759,29.9882,30.0489,99800.0
2007-11-15 09:30:00,44.47,44.83,44.45,44.58,42000.0,29.9882,30.231,29.9747,30.0624,42000.0
2007-11-15 09:35:00,44.59,44.67,44.54,44.67,15400.0,30.0691,30.1231,30.0354,30.1231,15400.0
2007-11-15 09:40:00,44.66,44.7,44.44,44.47,28200.0,30.1163,30.1433,29.968,29.9882,28200.0
2007-11-15 09:45:00,44.44,44.44,44.25,44.34,23200.0,29.968,29.968,29.8399,29.9005,23200.0
2007-11-15 09:50:00,44.32,44.49,44.32,44.44,15000.0,29.8871,30.0017,29.8871,29.968,15000.0
2007-11-15 09:55:00,44.44,44.65,44.44,44.58,17200.0,29.968,30.1096,29.968,30.0624,17200.0
2007-11-15 10:00:00,44.59,44.59,44.47,44.51,5900.0,30.0691,30.0691,29.9882,30.0152,5900.0
2007-11-15 10:05:00,44.49,44.51,44.4,44.51,25500.0,30.0017,30.0152,29.941,30.0152,25500.0
2007-11-15 10:10:00,44.53,44.6,44.5,44.57,16300.0,30.0287,30.0759,30.0084,30.0556,16300.0
2007-11-15 10:15:00,44.59,44.62,44.53,44.61,22300.0,30.0691,30.0894,30.0287,30.0826,22300.0
2007-11-15 10:20:00,44.62,44.66,44.55,44.63,12700.0,30.0894,30.1163,30.0422,30.0961,12700.0
2007-11-15 10:25:00,44.63,44.66,44.6,44.62,14400.0,30.0961,30.1163,30.0759,30.0894,14400.0
2007-11-15 10:30:00,44.59,44.59,44.43,44.52,24100.0,30.0691,30.0691,29.9612,30.0219,24100.0
2007-11-15 10:35:00,44.52,44.54,44.46,44.53,25500.0,30.0219,30.0354,29.9815,30.0287,25500.0
2007-11-15 10:40:00,44.5,44.52,44.49,44.51,4600.0,30.0084,30.0219,30.0017,30.0152,4600.0
2007-11-15 10:45:00,44.5,44.58,44.5,44.58,13500.0,30.0084,30.0624,30.0084,30.0624,13500.0
2007-11-15 10:50:00,44.57,44.6,44.54,44.57,6700.0,30.0556,30.0759,30.0354,30.0556,6700.0
2007-11-15 10:55:00,44.56,44.59,44.56,44.58,3800.0,30.0489,30.0691,30.0489,30.0624,3800.0
2007-11-15 11:00:00,44.57,44.6,44.53,44.59,9700.0,30.0556,30.0759,30.0287,30.0691,9700.0
2007-11-15 11:05:00,44.61,44.66,44.6,44.66,19400.0,30.0826,30.1163,30.0759,30.1163,19400.0
2007-11-15 11:10:00,44.65,44.65,44.61,44.63,5500.0,30.1096,30.1096,30.0826,30.0961,5500.0
2007-11-15 11:15:00,44.62,44.64,44.58,44.62,10000.0,30.0894,30.1028,30.0624,30.0894,10000.0
2007-11-15 11:20:00,44.62,44.73,44.6,44.63,18400.0,30.0894,30.1635,30.0759,30.0961,18400.0
2007-11-15 11:25:00,44.64,44.64,44.59,44.59,10300.0,30.1028,30.1028,30.0691,30.0691,10300.0
2007-11-15 11:30:00,44.59,44.6,44.55,44.58,21500.0,30.0691,30.0759,30.0422,30.0624,21500.0
2007-11-15 11:35:00,44.57,44.6,44.56,44.6,8000.0,30.0556,30.0759,30.0489,30.0759,8000.0
2007-11-15 11:40:00,44.58,44.6,44.57,44.6,9300.0,30.0624,30.0759,30.0556,30.0759,9300.0
2007-11-15 11:45:00,44.6,44.64,44.6,44.64,10800.0,30.0759,30.1028,30.0759,30.1028,10800.0
2007-11-15 11:50:00,44.63,44.65,44.52,44.61,17100.0,30.0961,30.1096,30.0219,30.0826,17100.0
2007-11-15 11:55:00,44.61,44.74,44.61,44.69,18900.0,30.0826,30.1703,30.0826,30.1366,18900.0
2007-11-15 12:00:00,44.69,44.81,44.69,44.75,20100.0,30.1366,30.2175,30.1366,30.177,20100.0
2007-11-15 12:05:00,44.75,44.76,44.72,44.76,16900.0,30.177,30.1838,30.1568,30.1838,16900.0
2007-11-15 12:10:00,44.75,44.79,44.73,44.78,15200.0,30.177,30.204,30.1635,30.1973,15200.0
2007-11-15 12:15:00,44.75,44.8,44.73,44.74,16700.0,30.177,30.2107,30.1635,30.1703,16700.0
2007-11-15 12:20:00,44.73,44.79,44.7,44.79,18600.0,30.1635,30.204,30.1433,30.204,18600.0
2007-11-15 12:25:00,44.78,44.8,44.69,44.69,14400.0,30.1973,30.2107,30.1366,30.1366,14400.0
2007-11-15 12:30:00,44.69,44.73,44.61,44.63,19800.0,30.1366,30.1635,30.0826,30.0961,19800.0
2007-11-15 12:35:00,44.64,44.67,44.62,44.64,8900.0,30.1028,30.1231,30.0894,30.1028,8900.0
2007-11-15 12:40:00,44.66,44.66,44.53,44.53,20500.0,30.1163,30.1163,30.0287,30.0287,20500.0
2007-11-15 12:45:00,44.56,44.71,44.54,44.71,20000.0,30.0489,30.1501,30.0354,30.1501,20000.0
2007-11-15 12:50:00,44.7,44.72,44.68,44.68,9300.0,30.1433,30.1568,30.1298,30.1298,9300.0
2007-11-15 12:55:00,44.69,44.72,44.68,44.68,10100.0,30.1366,30.1568,30.1298,30.1298,10100.0
2007-11-15 13:00:00,44.69,44.7,44.63,44.67,6400.0,30.1366,30.1433,30.0961,30.1231,6400.0
2007-11-15 13:05:00,44.68,44.68,44.6,44.63,10300.0,30.1298,30.1298,30.0759,30.0961,10300.0
2007-11-15 13:10:00,44.62,44.72,44.61,44.7,12900.0,30.0894,30.1568,30.0826,30.1433,12900.0
2007-11-15 13:15:00,44.73,44.73,44.64,44.64,11300.0,30.1635,30.1635,30.1028,30.1028,11300.0
2007-11-15 13:20:00,44.64,44.68,44.62,44.65,6700.0,30.1028,30.1298,30.0894,30.1096,6700.0
2007-11-15 13:25:00,44.62,44.7,44.62,44.67,9000.0,30.0894,30.1433,30.0894,30.1231,9000.0
2007-11-15 13:30:00,44.68,44.76,44.68,44.71,11400.0,30.1298,30.1838,30.1298,30.1501,11400.0
2007-11-15 13:35:00,44.7,44.71,44.61,44.62,12500.0,30.1433,30.1501,30.0826,30.0894,12500.0
2007-11-15 13:40:00,44.64,44.66,44.6,44.65,12100.0,30.1028,30.1163,30.0759,30.1096,12100.0
2007-11-15 13:45:00,44.66,44.66,44.59,44.59,11700.0,30.1163,30.1163,30.0691,30.0691,11700.0
2007-11-15 13:50:00,44.57,44.59,44.53,44.53,11500.0,30.0556,30.0691,30.0287,30.0287,11500.0
2007-11-15 13:55:00,44.53,44.55,44.46,44.49,15200.0,30.0287,30.0422,29.9815,30.0017,15200.0
2007-11-15 14:00:00,44.53,44.54,44.42,44.45,31400.0,30.0287,30.0354,29.9545,29.9747,31400.0
2007-11-15 14:05:00,44.47,44.5,44.43,44.5,41700.0,29.9882,30.0084,29.9612,30.0084,41700.0
2007-11-15 14:10:00,44.5,44.51,44.39,44.4,25700.0,30.0084,30.0152,29.9343,29.941,25700.0
2007-11-15 14:15:00,44.42,44.52,44.37,44.47,17700.0,29.9545,30.0219,29.9208,29.9882,17700.0
2007-11-15 14:20:00,44.47,44.57,44.44,44.44,15500.0,29.9882,30.0556,29.968,29.968,15500.0
2007-11-15 14:25:00,44.45,44.55,44.45,44.52,10800.0,29.9747,30.0422,29.9747,30.0219,10800.0
2007-11-15 14:30:00,44.52,44.58,44.49,44.58,12300.0,30.0219,30.0624,30.0017,30.0624,12300.0
2007-11-15 14:35:00,44.57,44.6,44.54,44.57,14100.0,30.0556,30.0759,30.0354,30.0556,14100.0
2007-11-15 14:40:00,44.54,44.55,44.42,44.52,28900.0,30.0354,30.0422,29.9545,30.0219,28900.0
2007-11-15 14:45:00,44.52,44.55,44.49,44.52,17100.0,30.0219,30.0422,30.0017,30.0219,17100.0
2007-11-15 14:50:00,44.53,44.55,44.49,44.5,25800.0,30.0287,30.0422,30.0017,30.0084,25800.0
2007-11-15 14:55:00,44.5,44.57,44.46,44.5,22900.0,30.0084,30.0556,29.9815,30.0084,22900.0
2007-11-15 15:00:00,44.52,44.54,44.47,44.5,19100.0,30.0219,30.0354,29.9882,30.0084,19100.0
2007-11-15 15:05:00,44.48,44.53,44.45,44.48,19100.0,29.995,30.0287,29.9747,29.995,19100.0
2007-11-15 15:10:00,44.48,44.49,44.38,44.49,15000.0,29.995,30.0017,29.9275,30.0017,15000.0
2007-11-15 15:15:00,44.49,44.56,44.47,44.55,11300.0,30.0017,30.0489,29.9882,30.0422,11300.0
2007-11-15 15:20:00,44.55,44.57,44.51,44.56,19400.0,30.0422,30.0556,30.0152,30.0489,19400.0
2007-11-15 15:25:00,44.58,44.58,44.44,44.44,36000.0,30.0624,30.0624,29.968,29.968,36000.0
2007-11-15 15:30:00,44.43,44.43,44.28,44.28,33100.0,29.9612,29.9612,29.8601,29.8601,33100.0
2007-11-15 15:35:00,44.28,44.36,44.25,44.27,37800.0,29.8601,29.914,29.8399,29.8533,37800.0
2007-11-15 15:40:00,44.26,44.32,44.25,44.29,33500.0,29.8466,29.8871,29.8399,29.8668,33500.0
2007-11-15 15:45:00,44.29,44.42,44.29,44.37,85700.0,29.8668,29.9545,29.8668,29.9208,85700.0
2007-11-15 15:50:00,44.38,44.38,44.25,44.29,55100.0,29.9275,29.9275,29.8399,29.8668,55100.0
2007-11-15 15:55:00,44.28,44.42,44.25,44.41,68200.0,29.8601,29.9545,29.8399,29.9477,68200.0
2007-11-16 09:30:00,44.64,44.88,44.51,44.51,218100.0,30.1028,30.2647,30.0152,30.0152,218100.0
2007-11-16 09:35:00,44.53,44.69,44.45,44.61,34500.0,30.0287,30.1366,29.9747,30.0826,34500.0
2007-11-16 09:40:00,44.6,44.65,44.52,44.53,22900.0,30.0759,30.1096,30.0219,30.0287,22900.0
2007-11-16 09:45:00,44.53,44.63,44.5,44.6,17400.0,30.0287,30.0961,30.0084,30.0759,17400.0
2007-11-16 09:50:00,44.58,44.64,44.48,44.48,27100.0,30.0624,30.1028,29.995,29.995,27100.0
2007-11-16 09:55:00,44.49,44.49,44.39,44.39,20500.0,30.0017,30.0017,29.9343,29.9343,20500.0
2007-11-16 10:00:00,44.37,44.41,44.19,44.21,25900.0,29.9208,29.9477,29.7994,29.8129,25900.0
2007-11-16 10:05:00,44.21,44.3,44.19,44.24,21700.0,29.8129,29.8736,29.7994,29.8331,21700.0
2007-11-16 10:10:00,44.24,44.33,44.21,44.27,16900.0,29.8331,29.8938,29.8129,29.8533,16900.0
2007-11-16 10:15:00,44.28,44.36,44.25,44.35,22900.0,29.8601,29.914,29.8399,29.9073,22900.0
2007-11-16 10:20:00,44.32,44.35,44.29,44.34,11400.0,29.8871,29.9073,29.8668,29.9005,11400.0
2007-11-16 10:25:00,44.36,44.36,44.25,44.29,34400.0,29.914,29.914,29.8399,29.8668,34400.0
2007-11-16 10:30:00,44.29,44.31,44.25,44.29,15800.0,29.8668,29.8803,29.8399,29.8668,15800.0
2007-11-16 10:35:00,44.28,44.34,44.25,44.29,32600.0,29.8601,29.9005,29.8399,29.8668,32600.0
2007-11-16 10:40:00,44.29,44.35,44.29,44.33,16600.0,29.8668,29.9073,29.8668,29.8938,16600.0
2007-11-16 10:45:00,44.33,44.33,44.28,44.3,26800.0,29.8938,29.8938,29.8601,29.8736,26800.0
2007-11-16 10:50:00,44.3,44.35,44.29,44.31,37700.0,29.8736,29.9073,29.8668,29.8803,37700.0
2007-11-16 10:55:00,44.3,44.3,44.24,44.27,24500.0,29.8736,29.8736,29.8331,29.8533,24500.0
2007-11-16 11:00:00,44.27,44.43,44.27,44.37,27600.0,29.8533,29.9612,29.8533,29.9208,27600.0
2007-11-16 11:05:00,44.37,44.38,44.31,44.32,16600.0,29.9208,29.9275,29.8803,29.8871,16600.0
2007-11-16 11:10:00,44.32,44.33,44.28,44.29,9500.0,29.8871,29.8938,29.8601,29.8668,9500.0
2007-11-16 11:15:00,44.29,44.35,44.29,44.33,15200.0,29.8668,29.9073,29.8668,29.8938,15200.0
2007-11-16 11:20:00,44.33,44.33,44.27,44.27,9200.0,29.8938,29.8938,29.8533,29.8533,9200.0
2007-11-16 11:25:00,44.27,44.27,44.12,44.12,23100.0,29.8533,29.8533,29.7522,29.7522,23100.0
2007-11-16 11:30:00,44.12,44.13,44.09,44.1,19700.0,29.7522,29.7589,29.732,29.7387,19700.0
2007-11-16 11:35:00,44.11,44.11,44.05,44.05,24900.0,29.7454,29.7454,29.705,29.705,24900.0
2007-11-16 11:40:00,44.05,44.08,44.03,44.04,23800.0,29.705,29.7252,29.6915,29.6982,23800.0
2007-11-16 11:45:00,44.03,44.05,44.0,44.0,46800.0,29.6915,29.705,29.6713,29.6713,46800.0
2007-11-16 11:50:00,44.0,44.22,44.0,44.2,27400.0,29.6713,29.8196,29.6713,29.8061,27400.0
2007-11-16 11:55:00,44.19,44.2,44.15,44.16,13600.0,29.7994,29.8061,29.7724,29.7792,13600.0
2007-11-16 12:00:00,44.15,44.19,44.07,44.07,14100.0,29.7724,29.7994,29.7185,29.7185,14100.0
2007-11-16 12:05:00,44.07,44.16,44.06,44.15,15800.0,29.7185,29.7792,29.7117,29.7724,15800.0
2007-11-16 12:10:00,44.15,44.23,44.14,44.17,16700.0,29.7724,29.8264,29.7657,29.7859,16700.0
2007-11-16 12:15:00,44.18,44.28,44.18,44.25,22200.0,29.7926,29.8601,29.7926,29.8399,22200.0
2007-11-16 12:20:00,44.24,44.24,44.17,44.17,12500.0,29.8331,29.8331,29.7859,29.7859,12500.0
2007-11-16 12:25:00,44.17,44.18,44.13,44.13,18900.0,29.7859,29.7926,29.7589,29.7589,18900.0
2007-11-16 12:30:00,44.15,44.18,44.13,44.15,10000.0,29.7724,29.7926,29.7589,29.7724,10000.0
2007-11-16 12:35:00,44.17,44.22,44.12,44.15,11800.0,29.7859,29.8196,29.7522,29.7724,11800.0
2007-11-16 12:40:00,44.15,44.17,44.1,44.15,16900.0,29.7724,29.7859,29.7387,29.7724,16900.0
2007-11-16 12:45:00,44.14,44.17,44.12,44.14,12500.0,29.7657,29.7859,29.7522,29.7657,12500.0
2007-11-16 12:50:00,44.14,44.2,44.12,44.19,11500.0,29.7657,29.8061,29.7522,29.7994,11500.0
2007-11-16 12:55:00,44.19,44.19,44.13,44.14,8000.0,29.7994,29.7994,29.7589,29.7657,8000.0
2007-11-16 13:00:00,44.15,44.31,44.15,44.29,19900.0,29.7724,29.8803,29.7724,29.8668,19900.0
2007-11-16 13:05:00,44.29,44.34,44.27,44.32,10000.0,29.8668,29.9005,29.8533,29.8871,10000.0
2007-11-16 13:10:00,44.31,44.31,44.25,44.29,5900.0,29.8803,29.8803,29.8399,29.8668,5900.0
2007-11-16 13:15:00,44.29,44.33,44.28,44.3,5100.0,29.8668,29.8938,29.8601,29.8736,5100.0
2007-11-16 13:20:00,44.32,44.32,44.25,44.26,8500.0,29.8871,29.8871,29.8399,29.8466,8500.0
2007-11-16 13:25:00,44.27,44.29,44.25,44.28,7500.0,29.8533,29.8668,29.8399,29.8601,7500.0
2007-11-16 13:30:00,44.28,44.36,44.23,44.32,16400.0,29.8601,29.914,29.8264,29.8871,16400.0
2007-11-16 13:35:00,44.33,44.36,44.3,44.33,11500.0,29.8938,29.914,29.8736,29.8938,11500.0
2007-11-16 13:40:00,44.33,44.37,44.31,44.35,10500.0,29.8938,29.9208,29.8803,29.9073,10500.0
2007-11-16 13:45:00,44.35,44.37,44.3,44.34,13700.0,29.9073,29.9208,29.8736,29.9005,13700.0
2007-11-16 13:50:00,44.32,44.32,44.23,44.23,6000.0,29.8871,29.8871,29.8264,29.8264,6000.0
2007-11-16 13:55:00,44.23,44.23,44.13,44.17,21300.0,29.8264,29.8264,29.7589,29.7859,21300.0
2007-11-16 14:00:00,44.18,44.19,44.07,44.13,22100.0,29.7926,29.7994,29.7185,29.7589,22100.0
2007-11-16 14:05:00,44.14,44.17,44.07,44.12,19900.0,29.7657,29.7859,29.7185,29.7522,19900.0
2007-11-16 14:10:00,44.13,44.14,44.04,44.08,15200.0,29.7589,29.7657,29.6982,29.7252,15200.0
2007-11-16 14:15:00,44.06,44.07,44.0,44.02,23400.0,29.7117,29.7185,29.6713,29.6848,23400.0
2007-11-16 14:20:00,44.02,44.06,44.0,44.0,24600.0,29.6848,29.7117,29.6713,29.6713,24600.0
2007-11-16 14:25:00,44.02,44.14,44.0,44.1,27500.0,29.6848,29.7657,29.6713,29.7387,27500.0
2007-11-16 14:30:00,44.1,44.2,44.04,44.07,38900.0,29.7387,29.8061,29.6982,29.7185,38900.0
2007-11-16 14:35:00,44.06,44.06,43.84,43.88,32200.0,29.7117,29.7117,29.5634,29.5903,32200.0
2007-11-16 14:40:00,43.88,43.95,43.87,43.92,14300.0,29.5903,29.6375,29.5836,29.6173,14300.0
2007-11-16 14:45:00,43.94,43.95,43.89,43.92,14200.0,29.6308,29.6375,29.5971,29.6173,14200.0
2007-11-16 14:50:00,43.94,43.95,43.85,43.89,20700.0,29.6308,29.6375,29.5701,29.5971,20700.0
2007-11-16 14:55:00,43.9,43.94,43.86,43.94,56000.0,29.6038,29.6308,29.5769,29.6308,56000.0
2007-11-16 15:00:00,43.95,44.05,43.93,43.98,18000.0,29.6375,29.705,29.6241,29.6578,18000.0
2007-11-16 15:05:00,44.01,44.1,44.0,44.04,23100.0,29.678,29.7387,29.6713,29.6982,23100.0
2007-11-16 15:10:00,44.05,44.14,44.05,44.13,21500.0,29.705,29.7657,29.705,29.7589,21500.0
2007-11-16 15:15:00,44.13,44.19,44.12,44.17,25400.0,29.7589,29.7994,29.7522,29.7859,25400.0
2007-11-16 15:20:00,44.17,44.22,44.14,44.19,28300.0,29.7859,29.8196,29.7657,29.7994,28300.0
2007-11-16 15:25:00,44.18,44.26,44.14,44.22,27500.0,29.7926,29.8466,29.7657,29.8196,27500.0
2007-11-16 15:30:00,44.24,44.24,44.14,44.16,33800.0,29.8331,29.8331,29.7657,29.7792,33800.0
2007-11-16 15:35:00,44.16,44.24,44.14,44.17,39400.0,29.7792,29.8331,29.7657,29.7859,39400.0
2007-11-16 15:40:00,44.18,44.38,44.18,44.37,59400.0,29.7926,29.9275,29.7926,29.9208,59400.0
2007-11-16 15:45:00,44.37,44.56,44.35,44.56,65900.0,29.9208,30.0489,29.9073,30.0489,65900.0
2007-11-16 15:50:00,44.57,44.57,44.47,44.54,88900.0,30.0556,30.0556,29.9882,30.0354,88900.0
2007-11-16 15:55:00,44.53,44.55,44.45,44.53,79500.0,30.0287,30.0422,29.9747,30.0287,79500.0
2007-11-19 09:30:00,44.1,44.41,44.1,44.24,26400.0,29.7387,29.9477,29.7387,29.8331,26400.0
2007-11-19 09:35:00,44.24,44.26,44.09,44.11,18500.0,29.8331,29.8466,29.732,29.7454,18500.0
2007-11-19 09:40:00,44.11,44.41,44.09,44.37,45200.0,29.7454,29.9477,29.732,29.9208,45200.0
2007-11-19 09:45:00,44.36,44.54,44.33,44.54,34100.0,29.914,30.0354,29.8938,30.0354,34100.0
2007-11-19 09:50:00,44.52,44.56,44.47,44.55,18800.0,30.0219,30.0489,29.9882,30.0422,18800.0
2007-11-19 09:55:00,44.54,44.58,44.51,44.52,29000.0,30.0354,30.0624,30.0152,30.0219,29000.0
2007-11-19 10:00:00,44.5,44.59,44.45,44.56,34400.0,30.0084,30.0691,29.9747,30.0489,34400.0
2007-11-19 10:05:00,44.54,44.61,44.49,44.6,29800.0,30.0354,30.0826,30.0017,30.0759,29800.0
2007-11-19 10:10:00,44.61,44.73,44.6,44.7,36200.0,30.0826,30.1635,30.0759,30.1433,36200.0
2007-11-19 10:15:00,44.7,44.74,44.65,44.7,38900.0,30.1433,30.1703,30.1096,30.1433,38900.0
2007-11-19 10:20:00,44.7,44.75,44.69,44.74,32800.0,30.1433,30.177,30.1366,30.1703,32800.0
2007-11-19 10:25:00,44.74,44.83,44.73,44.8,45000.0,30.1703,30.231,30.1635,30.2107,45000.0
2007-11-19 10:30:00,44.79,44.8,44.64,44.71,24800.0,30.204,30.2107,30.1028,30.1501,24800.0
2007-11-19 10:35:00,44.71,44.71,44.6,44.62,16300.0,30.1501,30.1501,30.0759,30.0894,16300.0
2007-11-19 10:40:00,44.63,44.71,44.61,44.67,23900.0,30.0961,30.1501,30.0826,30.1231,23900.0
2007-11-19 10:45:00,44.67,44.71,44.66,44.7,16400.0,30.1231,30.1501,30.1163,30.1433,16400.0
2007-11-19 10:50:00,44.7,44.7,44.55,44.58,26200.0,30.1433,30.1433,30.0422,30.0624,26200.0
2007-11-19 10:55:00,44.58,44.62,44.56,44.6,18200.0,30.0624,30.0894,30.0489,30.0759,18200.0
2007-11-19 11:00:00,44.6,44.64,44.57,44.61,18400.0,30.0759,30.1028,30.0556,30.0826,18400.0
2007-11-19 11:05:00,44.61,44.62,44.58,44.6,12900.0,30.0826,30.0894,30.0624,30.0759,12900.0
2007-11-19 11:10:00,44.6,44.6,44.51,44.53,17900.0,30.0759,30.0759,30.0152,30.0287,17900.0
2007-11-19 11:15:00,44.53,44.55,44.52,44.54,15000.0,30.0287,30.0422,30.0219,30.0354,15000.0
2007-11-19 11:20:00,44.55,44.57,44.52,44.53,12200.0,30.0422,30.0556,30.0219,30.0287,12200.0
2007-11-19 11:25:00,44.53,44.53,44.4,44.4,11600.0,30.0287,30.0287,29.941,29.941,11600.0
2007-11-19 11:30:00,44.42,44.42,44.35,44.38,32300.0,29.9545,29.9545,29.9073,29.9275,32300.0
2007-11-19 11:35:00,44.38,44.45,44.38,44.45,11500.0,29.9275,29.9747,29.9275,29.9747,11500.0
2007-11-19 11:40:00,44.45,44.48,44.43,44.46,17600.0,29.9747,29.995,29.9612,29.9815,17600.0
2007-11-19 11:45:00,44.45,44.45,44.36,44.36,13000.0,29.9747,29.9747,29.914,29.914,13000.0
2007-11-19 11:50:00,44.37,44.43,44.37,44.39,17000.0,29.9208,29.9612,29.9208,29.9343,17000.0
2007-11-19 11:55:00,44.4,44.41,44.33,44.36,10100.0,29.941,29.9477,29.8938,29.914,10100.0
2007-11-19 12:00:00,44.34,44.47,44.3,44.45,17300.0,29.9005,29.9882,29.8736,29.9747,17300.0
2007-11-19 12:05:00,44.45,44.53,44.43,44.52,10100.0,29.9747,30.0287,29.9612,30.0219,10100.0
2007-11-19 12:10:00,44.52,44.53,44.39,44.41,13000.0,30.0219,30.0287,29.9343,29.9477,13000.0
2007-11-19 12:15:00,44.41,44.5,44.41,44.45,13200.0,29.9477,30.0084,29.9477,29.9747,13200.0
2007-11-19 12:20:00,44.47,44.52,44.46,44.52,7400.0,29.9882,30.0219,29.9815,30.0219,7400.0
2007-11-19 12:25:00,44.51,44.52,44.47,44.5,10800.0,30.0152,30.0219,29.9882,30.0084,10800.0
2007-11-19 12:30:00,44.5,44.52,44.44,44.46,15000.0,30.0084,30.0219,29.968,29.9815,15000.0
2007-11-19 12:35:00,44.46,44.51,44.45,44.47,6300.0,29.9815,30.0152,29.9747,29.9882,6300.0
2007-11-19 12:40:00,44.48,44.51,44.47,44.5,5700.0,29.995,30.0152,29.9882,30.0084,5700.0
2007-11-19 12:45:00,44.51,44.51,44.47,44.48,9100.0,30.0152,30.0152,29.9882,29.995,9100.0
2007-11-19 12:50:00,44.48,44.49,44.39,44.4,9700.0,29.995,30.0017,29.9343,29.941,9700.0
2007-11-19 12:55:00,44.38,44.46,44.38,44.45,13100.0,29.9275,29.9815,29.9275,29.9747,13100.0
2007-11-19 13:00:00,44.43,44.5,44.37,44.37,17300.0,29.9612,30.0084,29.9208,29.9208,17300.0
2007-11-19 13:05:00,44.37,44.38,44.33,44.38,7600.0,29.9208,29.9275,29.8938,29.9275,7600.0
2007-11-19 13:10:00,44.38,44.38,44.19,44.24,23300.0,29.9275,29.9275,29.7994,29.8331,23300.0
2007-11-19 13:15:00,44.24,44.29,44.2,44.29,20400.0,29.8331,29.8668,29.8061,29.8668,20400.0
2007-11-19 13:20:00,44.26,44.32,44.25,44.31,11100.0,29.8466,29.8871,29.8399,29.8803,11100.0
2007-11-19 13:25:00,44.32,44.35,44.29,44.32,10900.0,29.8871,29.9073,29.8668,29.8871,10900.0
2007-11-19 13:30:00,44.32,44.36,44.3,44.33,7900.0,29.8871,29.914,29.8736,29.8938,7900.0
2007-11-19 13:35:00,44.35,44.4,44.31,44.4,10500.0,29.9073,29.941,29.8803,29.941,10500.0
2007-11-19 13:40:00,44.4,44.4,44.26,44.28,9700.0,29.941,29.941,29.8466,29.8601,9700.0
2007-11-19 13:45:00,44.3,44.33,44.27,44.29,8200.0,29.8736,29.8938,29.8533,29.8668,8200.0
2007-11-19 13:50:00,44.3,44.35,44.26,44.28,9900.0,29.8736,29.9073,29.8466,29.8601,9900.0
2007-11-19 13:55:00,44.27,44.28,44.22,44.26,15100.0,29.8533,29.8601,29.8196,29.8466,15100.0
2007-11-19 14:00:00,44.25,44.34,44.23,44.33,18200.0,29.8399,29.9005,29.8264,29.8938,18200.0
2007-11-19 14:05:00,44.33,44.4,44.3,44.4,15300.0,29.8938,29.941,29.8736,29.941,15300.0
2007-11-19 14:10:00,44.4,44.46,44.4,44.4,12400.0,29.941,29.9815,29.941,29.941,12400.0
2007-11-19 14:15:00,44.4,44.43,44.33,44.43,14200.0,29.941,29.9612,29.8938,29.9612,14200.0
2007-11-19 14:20:00,44.43,44.45,44.35,44.41,29800.0,29.9612,29.9747,29.9073,29.9477,29800.0
2007-11-19 14:25:00,44.42,44.45,44.38,44.4,17600.0,29.9545,29.9747,29.9275,29.941,17600.0
2007-11-19 14:30:00,44.4,44.42,44.36,44.36,11200.0,29.941,29.9545,29.914,29.914,11200.0
2007-11-19 14:35:00,44.38,44.45,44.36,44.43,10100.0,29.9275,29.9747,29.914,29.9612,10100.0
2007-11-19 14:40:00,44.42,44.51,44.42,44.5,21300.0,29.9545,30.0152,29.9545,30.0084,21300.0
2007-11-19 14:45:00,44.5,44.55,44.48,44.5,35400.0,30.0084,30.0422,29.995,30.0084,35400.0
2007-11-19 14:50:00,44.52,44.53,44.46,44.48,18800.0,30.0219,30.0287,29.9815,29.995,18800.0
2007-11-19 14:55:00,44.48,44.5,44.43,44.45,29900.0,29.995,30.0084,29.9612,29.9747,29900.0
2007-11-19 15:00:00,44.45,44.48,44.41,44.44,38200.0,29.9747,29.995,29.9477,29.968,38200.0
2007-11-19 15:05:00,44.45,44.46,44.32,44.32,18100.0,29.9747,29.9815,29.8871,29.8871,18100.0
2007-11-19 15:10:00,44.32,44.4,44.31,44.33,21700.0,29.8871,29.941,29.8803,29.8938,21700.0
2007-11-19 15:15:00,44.34,44.42,44.34,44.37,28900.0,29.9005,29.9545,29.9005,29.9208,28900.0
2007-11-19 15:20:00,44.37,44.43,44.37,44.39,35800.0,29.9208,29.9612,29.9208,29.9343,35800.0
2007-11-19 15:25:00,44.39,44.43,44.36,44.38,44700.0,29.9343,29.9612,29.914,29.9275,44700.0
2007-11-19 15:30:00,44.39,44.49,44.37,44.44,108400.0,29.9343,30.0017,29.9208,29.968,108400.0
2007-11-19 15:35:00,44.44,44.51,44.42,44.48,72900.0,29.968,30.0152,29.9545,29.995,72900.0
2007-11-19 15:40:00,44.46,44.5,44.42,44.48,67100.0,29.9815,30.0084,29.9545,29.995,67100.0
2007-11-19 15:45:00,44.48,44.52,44.45,44.5,62900.0,29.995,30.0219,29.9747,30.0084,62900.0
2007-11-19 15:50:00,44.49,44.54,44.48,44.53,74500.0,30.0017,30.0354,29.995,30.0287,74500.0
2007-11-19 15:55:00,44.53,44.56,44.46,44.46,78800.0,30.0287,30.0489,29.9815,29.9815,78800.0
2007-11-20 09:30:00,44.4,44.75,44.4,44.74,16000.0,29.941,30.177,29.941,30.1703,16000.0
2007-11-20 09:35:00,44.74,44.91,44.67,44.79,42500.0,30.1703,30.2849,30.1231,30.204,42500.0
2007-11-20 09:40:00,44.79,44.98,44.73,44.81,33100.0,30.204,30.3321,30.1635,30.2175,33100.0
2007-11-20 09:45:00,44.82,44.91,44.78,44.83,33700.0,30.2242,30.2849,30.1973,30.231,33700.0
2007-11-20 09:50:00,44.84,44.87,44.68,44.74,37700.0,30.2377,30.2579,30.1298,30.1703,37700.0
2007-11-20 09:55:00,44.72,44.72,44.53,44.56,40300.0,30.1568,30.1568,30.0287,30.0489,40300.0
2007-11-20 10:00:00,44.57,44.7,44.55,44.67,44300.0,30.0556,30.1433,30.0422,30.1231,44300.0
2007-11-20 10:05:00,44.66,44.68,44.6,44.63,21700.0,30.1163,30.1298,30.0759,30.0961,21700.0
2007-11-20 10:10:00,44.61,44.63,44.53,44.62,20700.0,30.0826,30.0961,30.0287,30.0894,20700.0
2007-11-20 10:15:00,44.62,44.72,44.6,44.71,19200.0,30.0894,30.1568,30.0759,30.1501,19200.0
2007-11-20 10:20:00,44.72,44.79,44.69,44.75,19600.0,30.1568,30.204,30.1366,30.177,19600.0
2007-11-20 10:25:00,44.74,44.94,44.74,44.93,21700.0,30.1703,30.3052,30.1703,30.2984,21700.0
2007-11-20 10:30:00,44.93,44.99,44.88,44.97,38000.0,30.2984,30.3389,30.2647,30.3254,38000.0
2007-11-20 10:35:00,44.97,45.09,44.95,44.97,65600.0,30.3254,30.4063,30.3119,30.3254,65600.0
2007-11-20 10:40:00,44.99,45.02,44.9,44.99,36900.0,30.3389,30.3591,30.2782,30.3389,36900.0
2007-11-20 10:45:00,44.99,45.18,44.99,45.11,50900.0,30.3389,30.467,30.3389,30.4198,50900.0
2007-11-20 10:50:00,45.11,45.12,45.03,45.03,24200.0,30.4198,30.4265,30.3658,30.3658,24200.0
2007-11-20 10:55:00,45.03,45.03,44.84,44.86,51700.0,30.3658,30.3658,30.2377,30.2512,51700.0
2007-11-20 11:00:00,44.87,44.9,44.81,44.89,44800.0,30.2579,30.2782,30.2175,30.2714,44800.0
2007-11-20 11:05:00,44.89,44.98,44.86,44.97,25600.0,30.2714,30.3321,30.2512,30.3254,25600.0
2007-11-20 11:10:00,44.96,44.97,44.81,44.82,27700.0,30.3186,30.3254,30.2175,30.2242,27700.0
2007-11-20 11:15:00,44.82,44.82,44.73,44.77,18200.0,30.2242,30.2242,30.1635,30.1905,18200.0
2007-11-20 11:20:00,44.76,44.81,44.73,44.75,14500.0,30.1838,30.2175,30.1635,30.177,14500.0
2007-11-20 11:25:00,44.73,44.79,44.72,44.77,13000.0,30.1635,30.204,30.1568,30.1905,13000.0
2007-11-20 11:30:00,44.77,44.82,44.74,44.82,13200.0,30.1905,30.2242,30.1703,30.2242,13200.0
2007-11-20 11:35:00,44.81,45.0,44.81,44.99,26400.0,30.2175,30.3456,30.2175,30.3389,26400.0
2007-11-20 11:40:00,45.0,45.0,44.92,44.95,17200.0,30.3456,30.3456,30.2917,30.3119,17200.0
2007-11-20 11:45:00,44.95,45.04,44.93,45.01,29100.0,30.3119,30.3726,30.2984,30.3524,29100.0
2007-11-20 11:50:00,45.02,45.11,44.98,45.08,34300.0,30.3591,30.4198,30.3321,30.3996,34300.0
2007-11-20 11:55:00,45.08,45.08,45.01,45.03,14200.0,30.3996,30.3996,30.3524,30.3658,14200.0
2007-11-20 12:00:00,45.02,45.08,45.02,45.04,15700.0,30.3591,30.3996,30.3591,30.3726,15700.0
2007-11-20 12:05:00,45.02,45.1,45.02,45.07,20200.0,30.3591,30.413,30.3591,30.3928,20200.0
2007-11-20 12:10:00,45.06,45.08,45.0,45.03,20300.0,30.3861,30.3996,30.3456,30.3658,20300.0
2007-11-20 12:15:00,45.04,45.04,45.01,45.01,11600.0,30.3726,30.3726,30.3524,30.3524,11600.0
2007-11-20 12:20:00,45.01,45.03,45.0,45.02,8700.0,30.3524,30.3658,30.3456,30.3591,8700.0
2007-11-20 12:25:00,45.01,45.03,44.95,44.95,11100.0,30.3524,30.3658,30.3119,30.3119,11100.0
2007-11-20 12:30:00,44.95,44.98,44.81,44.81,21600.0,30.3119,30.3321,30.2175,30.2175,21600.0
2007-11-20 12:35:00,44.83,44.83,44.76,44.78,19300.0,30.231,30.231,30.1838,30.1973,19300.0
2007-11-20 12:40:00,44.78,44.78,44.72,44.72,18200.0,30.1973,30.1973,30.1568,30.1568,18200.0
2007-11-20 12:45:00,44.71,44.87,44.7,44.85,16100.0,30.1501,30.2579,30.1433,30.2445,16100.0
2007-11-20 12:50:00,44.86,44.98,44.86,44.96,15100.0,30.2512,30.3321,30.2512,30.3186,15100.0
2007-11-20 12:55:00,44.97,45.01,44.9,44.93,13500.0,30.3254,30.3524,30.2782,30.2984,13500.0
2007-11-20 13:00:00,44.93,44.96,44.83,44.89,16200.0,30.2984,30.3186,30.231,30.2714,16200.0
2007-11-20 13:05:00,44.88,44.93,44.76,44.77,23000.0,30.2647,30.2984,30.1838,30.1905,23000.0
2007-11-20 13:10:00,44.77,44.79,44.67,44.71,36700.0,30.1905,30.204,30.1231,30.1501,36700.0
2007-11-20 13:15:00,44.7,44.84,44.69,44.83,31200.0,30.1433,30.2377,30.1366,30.231,31200.0
2007-11-20 13:20:00,44.84,44.92,44.84,44.84,22100.0,30.2377,30.2917,30.2377,30.2377,22100.0
2007-11-20 13:25:00,44.85,44.89,44.76,44.77,36900.0,30.2445,30.2714,30.1838,30.1905,36900.0
2007-11-20 13:30:00,44.78,44.99,44.78,44.93,45800.0,30.1973,30.3389,30.1973,30.2984,45800.0
2007-11-20 13:35:00,44.92,44.98,44.92,44.92,34300.0,30.2917,30.3321,30.2917,30.2917,34300.0
2007-11-20 13:40:00,44.9,44.93,44.82,44.87,25000.0,30.2782,30.2984,30.2242,30.2579,25000.0
2007-11-20 13:45:00,44.88,44.96,44.87,44.9,48500.0,30.2647,30.3186,30.2579,30.2782,48500.0
2007-11-20 13:50:00,44.9,44.92,44.88,44.88,35700.0,30.2782,30.2917,30.2647,30.2647,35700.0
2007-11-20 13:55:00,44.89,45.01,44.88,44.93,75200.0,30.2714,30.3524,30.2647,30.2984,75200.0
2007-11-20 14:00:00,44.93,45.02,44.82,44.9,110600.0,30.2984,30.3591,30.2242,30.2782,110600.0
2007-11-20 14:05:00,44.91,44.94,44.8,44.87,99600.0,30.2849,30.3052,30.2107,30.2579,99600.0
2007-11-20 14:10:00,44.87,44.94,44.81,44.92,52500.0,30.2579,30.3052,30.2175,30.2917,52500.0
2007-11-20 14:15:00,44.92,45.07,44.9,45.05,38300.0,30.2917,30.3928,30.2782,30.3793,38300.0
2007-11-20 14:20:00,45.05,45.06,44.86,44.87,82100.0,30.3793,30.3861,30.2512,30.2579,82100.0
2007-11-20 14:25:00,44.86,44.92,44.8,44.89,84600.0,30.2512,30.2917,30.2107,30.2714,84600.0
2007-11-20 14:30:00,44.89,44.98,44.82,44.96,43600.0,30.2714,30.3321,30.2242,30.3186,43600.0
2007-11-20 14:35:00,44.96,45.01,44.87,44.97,36300.0,30.3186,30.3524,30.2579,30.3254,36300.0
2007-11-20 14:40:00,44.96,44.99,44.87,44.92,26900.0,30.3186,30.3389,30.2579,30.2917,26900.0
2007-11-20 14:45:00,44.93,45.11,44.93,45.05,25500.0,30.2984,30.4198,30.2984,30.3793,25500.0
2007-11-20 14:50:00,45.05,45.1,44.96,44.96,31900.0,30.3793,30.413,30.3186,30.3186,31900.0
2007-11-20 14:55:00,44.99,44.99,44.85,44.89,49100.0,30.3389,30.3389,30.2445,30.2714,49100.0
2007-11-20 15:00:00,44.88,44.96,44.85,44.96,27700.0,30.2647,30.3186,30.2445,30.3186,27700.0
2007-11-20 15:05:00,44.97,44.97,44.85,44.89,36300.0,30.3254,30.3254,30.2445,30.2714,36300.0
2007-11-20 15:10:00,44.9,44.98,44.83,44.96,31200.0,30.2782,30.3321,30.231,30.3186,31200.0
2007-11-20 15:15:00,44.96,45.01,44.89,44.89,38600.0,30.3186,30.3524,30.2714,30.2714,38600.0
2007-11-20 15:20:00,44.9,44.95,44.85,44.95,29400.0,30.2782,30.3119,30.2445,30.3119,29400.0
2007-11-20 15:25:00,44.95,45.1,44.94,45.07,51100.0,30.3119,30.413,30.3052,30.3928,51100.0
2007-11-20 15:30:00,45.07,45.22,45.07,45.22,54300.0,30.3928,30.494,30.3928,30.494,54300.0
2007-11-20 15:35:00,45.22,45.3,45.2,45.24,58500.0,30.494,30.5479,30.4805,30.5075,58500.0
2007-11-20 15:40:00,45.24,45.48,45.24,45.41,66700.0,30.5075,30.6693,30.5075,30.6221,66700.0
2007-11-20 15:45:00,45.42,45.44,45.36,45.39,62700.0,30.6288,30.6423,30.5884,30.6086,62700.0
2007-11-20 15:50:00,45.39,45.46,45.19,45.2,90800.0,30.6086,30.6558,30.4737,30.4805,90800.0
2007-11-20 15:55:00,45.2,45.34,45.2,45.34,95900.0,30.4805,30.5749,30.4805,30.5749,95900.0
2007-11-21 09:30:00,45.16,45.38,45.16,45.28,30800.0,30.4535,30.6019,30.4535,30.5344,30800.0
2007-11-21 09:35:00,45.28,45.34,45.11,45.15,36700.0,30.5344,30.5749,30.4198,30.4468,36700.0
2007-11-21 09:40:00,45.14,45.3,45.02,45.2,34600.0,30.44,30.5479,30.3591,30.4805,34600.0
2007-11-21 09:45:00,45.23,45.25,45.16,45.21,22700.0,30.5007,30.5142,30.4535,30.4872,22700.0
2007-11-21 09:50:00,45.22,45.23,45.13,45.15,27300.0,30.494,30.5007,30.4333,30.4468,27300.0
2007-11-21 09:55:00,45.15,45.28,45.12,45.24,81500.0,30.4468,30.5344,30.4265,30.5075,81500.0
2007-11-21 10:00:00,45.24,45.33,45.24,45.28,45200.0,30.5075,30.5681,30.5075,30.5344,45200.0
2007-11-21 10:05:00,45.27,45.37,45.27,45.35,40800.0,30.5277,30.5951,30.5277,30.5816,40800.0
2007-11-21 10:10:00,45.33,45.4,45.29,45.39,40200.0,30.5681,30.6154,30.5412,30.6086,40200.0
2007-11-21 10:15:00,45.39,45.52,45.36,45.51,42600.0,30.6086,30.6963,30.5884,30.6895,42600.0
2007-11-21 10:20:00,45.51,45.51,45.35,45.35,47800.0,30.6895,30.6895,30.5816,30.5816,47800.0
2007-11-21 10:25:00,45.33,45.39,45.31,45.38,49100.0,30.5681,30.6086,30.5547,30.6019,49100.0
2007-11-21 10:30:00,45.38,45.4,45.24,45.24,64600.0,30.6019,30.6154,30.5075,30.5075,64600.0
2007-11-21 10:35:00,45.24,45.39,45.24,45.31,121800.0,30.5075,30.6086,30.5075,30.5547,121800.0
2007-11-21 10:40:00,45.32,45.38,45.28,45.36,71900.0,30.5614,30.6019,30.5344,30.5884,71900.0
2007-11-21 10:45:00,45.35,45.43,45.3,45.3,74400.0,30.5816,30.6356,30.5479,30.5479,74400.0
2007-11-21 10:50:00,45.3,45.32,45.24,45.3,26600.0,30.5479,30.5614,30.5075,30.5479,26600.0
2007-11-21 10:55:00,45.29,45.4,45.29,45.4,132500.0,30.5412,30.6154,30.5412,30.6154,132500.0
2007-11-21 11:00:00,45.41,45.41,45.3,45.33,24200.0,30.6221,30.6221,30.5479,30.5681,24200.0
2007-11-21 11:05:00,45.36,45.42,45.34,45.42,67700.0,30.5884,30.6288,30.5749,30.6288,67700.0
2007-11-21 11:10:00,45.4,45.44,45.39,45.4,18500.0,30.6154,30.6423,30.6086,30.6154,18500.0
2007-11-21 11:15:00,45.41,45.44,45.38,45.39,28100.0,30.6221,30.6423,30.6019,30.6086,28100.0
2007-11-21 11:20:00,45.39,45.41,45.36,45.39,32100.0,30.6086,30.6221,30.5884,30.6086,32100.0
2007-11-21 11:25:00,45.39,45.45,45.36,45.44,36800.0,30.6086,30.6491,30.5884,30.6423,36800.0
2007-11-21 11:30:00,45.45,45.47,45.39,45.39,12300.0,30.6491,30.6626,30.6086,30.6086,12300.0
2007-11-21 11:35:00,45.41,45.46,45.38,45.41,19900.0,30.6221,30.6558,30.6019,30.6221,19900.0
2007-11-21 11:40:00,45.41,45.41,45.33,45.4,24800.0,30.6221,30.6221,30.5681,30.6154,24800.0
2007-11-21 11:45:00,45.38,45.41,45.31,45.38,20900.0,30.6019,30.6221,30.5547,30.6019,20900.0
2007-11-21 11:50:00,45.39,45.42,45.39,45.41,9100.0,30.6086,30.6288,30.6086,30.6221,9100.0
2007-11-21 11:55:00,45.42,45.48,45.41,45.47,16200.0,30.6288,30.6693,30.6221,30.6626,16200.0
2007-11-21 12:00:00,45.49,45.5,45.44,45.44,17200.0,30.676,30.6828,30.6423,30.6423,17200.0
2007-11-21 12:05:00,45.44,45.47,45.32,45.34,29300.0,30.6423,30.6626,30.5614,30.5749,29300.0
2007-11-21 12:10:00,45.35,45.42,45.33,45.42,22600.0,30.5816,30.6288,30.5681,30.6288,22600.0
2007-11-21 12:15:00,45.41,45.51,45.4,45.48,21700.0,30.6221,30.6895,30.6154,30.6693,21700.0
2007-11-21 12:20:00,45.47,45.48,45.45,45.45,15900.0,30.6626,30.6693,30.6491,30.6491,15900.0
2007-11-21 12:25:00,45.47,45.5,45.45,45.47,18600.0,30.6626,30.6828,30.6491,30.6626,18600.0
2007-11-21 12:30:00,45.46,45.53,45.46,45.51,18800.0,30.6558,30.703,30.6558,30.6895,18800.0
2007-11-21 12:35:00,45.51,45.56,45.45,45.53,44100.0,30.6895,30.7232,30.6491,30.703,44100.0
2007-11-21 12:40:00,45.53,45.53,45.46,45.48,41900.0,30.703,30.703,30.6558,30.6693,41900.0
2007-11-21 12:45:00,45.48,45.5,45.4,45.45,36000.0,30.6693,30.6828,30.6154,30.6491,36000.0
2007-11-21 12:50:00,45.45,45.46,45.37,45.46,25200.0,30.6491,30.6558,30.5951,30.6558,25200.0
2007-11-21 12:55:00,45.48,45.54,45.45,45.45,18700.0,30.6693,30.7098,30.6491,30.6491,18700.0
2007-11-21 13:00:00,45.44,45.6,45.43,45.51,22900.0,30.6423,30.7502,30.6356,30.6895,22900.0
2007-11-21 13:05:00,45.51,45.64,45.51,45.63,38900.0,30.6895,30.7772,30.6895,30.7705,38900.0
2007-11-21 13:10:00,45.63,45.68,45.62,45.65,28800.0,30.7705,30.8042,30.7637,30.7839,28800.0
2007-11-21 13:15:00,45.66,45.67,45.6,45.6,26000.0,30.7907,30.7974,30.7502,30.7502,26000.0
2007-11-21 13:20:00,45.61,45.65,45.6,45.6,22600.0,30.757,30.7839,30.7502,30.7502,22600.0
2007-11-21 13:25:00,45.6,45.6,45.5,45.5,24700.0,30.7502,30.7502,30.6828,30.6828,24700.0
2007-11-21 13:30:00,45.51,45.53,45.49,45.52,11000.0,30.6895,30.703,30.676,30.6963,11000.0
2007-11-21 13:35:00,45.52,45.55,45.51,45.52,16500.0,30.6963,30.7165,30.6895,30.6963,16500.0
2007-11-21 13:40:00,45.52,45.6,45.49,45.59,23300.0,30.6963,30.7502,30.676,30.7435,23300.0
2007-11-21 13:45:00,45.6,45.66,45.57,45.63,16500.0,30.7502,30.7907,30.73,30.7705,16500.0
2007-11-21 13:50:00,45.63,45.64,45.56,45.56,22800.0,30.7705,30.7772,30.7232,30.7232,22800.0
2007-11-21 13:55:00,45.53,45.62,45.53,45.56,16700.0,30.703,30.7637,30.703,30.7232,16700.0
2007-11-21 14:00:00,45.57,45.61,45.56,45.59,16800.0,30.73,30.757,30.7232,30.7435,16800.0
2007-11-21 14:05:00,45.61,45.63,45.6,45.63,23000.0,30.757,30.7705,30.7502,30.7705,23000.0
2007-11-21 14:10:00,45.62,45.66,45.6,45.63,37900.0,30.7637,30.7907,30.7502,30.7705,37900.0
2007-11-21 14:15:00,45.64,45.66,45.63,45.65,15700.0,30.7772,30.7907,30.7705,30.7839,15700.0
2007-11-21 14:20:00,45.66,45.72,45.65,45.67,24200.0,30.7907,30.8311,30.7839,30.7974,24200.0
2007-11-21 14:25:00,45.65,45.7,45.64,45.68,15300.0,30.7839,30.8177,30.7772,30.8042,15300.0
2007-11-21 14:30:00,45.68,45.75,45.68,45.75,16700.0,30.8042,30.8514,30.8042,30.8514,16700.0
2007-11-21 14:35:00,45.75,45.75,45.64,45.68,24100.0,30.8514,30.8514,30.7772,30.8042,24100.0
2007-11-21 14:40:00,45.68,45.71,45.68,45.71,11000.0,30.8042,30.8244,30.8042,30.8244,11000.0
2007-11-21 14:45:00,45.71,45.77,45.7,45.77,21700.0,30.8244,30.8649,30.8177,30.8649,21700.0
2007-11-21 14:50:00,45.78,45.82,45.76,45.81,25300.0,30.8716,30.8986,30.8581,30.8918,25300.0
2007-11-21 14:55:00,45.8,45.83,45.77,45.83,23300.0,30.8851,30.9053,30.8649,30.9053,23300.0
2007-11-21 15:00:00,45.85,45.87,45.75,45.75,24600.0,30.9188,30.9323,30.8514,30.8514,24600.0
2007-11-21 15:05:00,45.75,45.78,45.68,45.68,27100.0,30.8514,30.8716,30.8042,30.8042,27100.0
2007-11-21 15:10:00,45.68,45.71,45.57,45.62,44900.0,30.8042,30.8244,30.73,30.7637,44900.0
2007-11-21 15:15:00,45.61,45.65,45.53,45.55,25300.0,30.757,30.7839,30.703,30.7165,25300.0
2007-11-21 15:20:00,45.52,45.56,45.48,45.54,27500.0,30.6963,30.7232,30.6693,30.7098,27500.0
2007-11-21 15:25:00,45.54,45.57,45.46,45.46,45200.0,30.7098,30.73,30.6558,30.6558,45200.0
2007-11-21 15:30:00,45.47,45.5,45.41,45.42,27600.0,30.6626,30.6828,30.6221,30.6288,27600.0
2007-11-21 15:35:00,45.42,45.47,45.39,45.46,35400.0,30.6288,30.6626,30.6086,30.6558,35400.0
2007-11-21 15:40:00,45.46,45.48,45.41,45.46,32800.0,30.6558,30.6693,30.6221,30.6558,32800.0
2007-11-21 15:45:00,45.47,45.54,45.44,45.53,31500.0,30.6626,30.7098,30.6423,30.703,31500.0
2007-11-21 15:50:00,45.52,45.52,45.42,45.42,30300.0,30.6963,30.6963,30.6288,30.6288,30300.0
2007-11-21 15:55:00,45.42,45.45,45.34,45.39,105500.0,30.6288,30.6491,30.5749,30.6086,105500.0
2007-11-23 09:30:00,45.65,45.78,45.55,45.56,30300.0,30.7839,30.8716,30.7165,30.7232,30300.0
2007-11-23 09:35:00,45.53,45.61,45.33,45.37,20100.0,30.703,30.757,30.5681,30.5951,20100.0
2007-11-23 09:40:00,45.42,45.64,45.38,45.51,21600.0,30.6288,30.7772,30.6019,30.6895,21600.0
2007-11-23 09:45:00,45.51,45.51,45.33,45.35,24800.0,30.6895,30.6895,30.5681,30.5816,24800.0
2007-11-23 09:50:00,45.35,45.36,45.24,45.24,19200.0,30.5816,30.5884,30.5075,30.5075,19200.0
2007-11-23 09:55:00,45.23,45.25,45.1,45.24,19500.0,30.5007,30.5142,30.413,30.5075,19500.0
2007-11-23 10:00:00,45.21,45.3,45.16,45.26,30300.0,30.4872,30.5479,30.4535,30.5209,30300.0
2007-11-23 10:05:00,45.26,45.31,45.26,45.28,14800.0,30.5209,30.5547,30.5209,30.5344,14800.0
2007-11-23 10:10:00,45.31,45.31,45.23,45.26,11200.0,30.5547,30.5547,30.5007,30.5209,11200.0
2007-11-23 10:15:00,45.26,45.33,45.26,45.33,11900.0,30.5209,30.5681,30.5209,30.5681,11900.0
2007-11-23 10:20:00,45.33,45.42,45.29,45.39,13100.0,30.5681,30.6288,30.5412,30.6086,13100.0
2007-11-23 10:25:00,45.39,45.41,45.36,45.38,12300.0,30.6086,30.6221,30.5884,30.6019,12300.0
2007-11-23 10:30:00,45.38,45.43,45.37,45.42,17000.0,30.6019,30.6356,30.5951,30.6288,17000.0
2007-11-23 10:35:00,45.42,45.43,45.36,45.41,11300.0,30.6288,30.6356,30.5884,30.6221,11300.0
2007-11-23 10:40:00,45.41,45.43,45.4,45.41,8700.0,30.6221,30.6356,30.6154,30.6221,8700.0
2007-11-23 10:45:00,45.41,45.45,45.39,45.44,10400.0,30.6221,30.6491,30.6086,30.6423,10400.0
2007-11-23 10:50:00,45.45,45.45,45.42,45.43,7600.0,30.6491,30.6491,30.6288,30.6356,7600.0
2007-11-23 10:55:00,45.44,45.53,45.42,45.52,15000.0,30.6423,30.703,30.6288,30.6963,15000.0
2007-11-23 11:00:00,45.53,45.55,45.51,45.51,24500.0,30.703,30.7165,30.6895,30.6895,24500.0
2007-11-23 11:05:00,45.51,45.52,45.5,45.5,8000.0,30.6895,30.6963,30.6828,30.6828,8000.0
2007-11-23 11:10:00,45.51,45.51,45.49,45.5,5300.0,30.6895,30.6895,30.676,30.6828,5300.0
2007-11-23 11:15:00,45.5,45.51,45.48,45.48,9400.0,30.6828,30.6895,30.6693,30.6693,9400.0
2007-11-23 11:20:00,45.49,45.49,45.47,45.48,10600.0,30.676,30.676,30.6626,30.6693,10600.0
2007-11-23 11:25:00,45.48,45.52,45.47,45.51,13400.0,30.6693,30.6963,30.6626,30.6895,13400.0
2007-11-23 11:30:00,45.49,45.52,45.49,45.51,8800.0,30.676,30.6963,30.676,30.6895,8800.0
2007-11-23 11:35:00,45.51,45.55,45.5,45.55,7200.0,30.6895,30.7165,30.6828,30.7165,7200.0
2007-11-23 11:40:00,45.57,45.59,45.53,45.56,11300.0,30.73,30.7435,30.703,30.7232,11300.0
2007-11-23 11:45:00,45.54,45.56,45.51,45.51,8300.0,30.7098,30.7232,30.6895,30.6895,8300.0
2007-11-23 11:50:00,45.52,45.58,45.5,45.58,12000.0,30.6963,30.7367,30.6828,30.7367,12000.0
2007-11-23 11:55:00,45.57,45.57,45.52,45.54,10000.0,30.73,30.73,30.6963,30.7098,10000.0
2007-11-23 12:00:00,45.53,45.57,45.52,45.56,11500.0,30.703,30.73,30.6963,30.7232,11500.0
2007-11-23 12:05:00,45.55,45.58,45.54,45.54,7100.0,30.7165,30.7367,30.7098,30.7098,7100.0
2007-11-23 12:10:00,45.53,45.56,45.51,45.52,7000.0,30.703,30.7232,30.6895,30.6963,7000.0
2007-11-23 12:15:00,45.53,45.65,45.52,45.65,28800.0,30.703,30.7839,30.6963,30.7839,28800.0
2007-11-23 12:20:00,45.65,45.67,45.56,45.6,18800.0,30.7839,30.7974,30.7232,30.7502,18800.0
2007-11-23 12:25:00,45.6,45.62,45.44,45.44,100800.0,30.7502,30.7637,30.6423,30.6423,100800.0
2007-11-23 12:30:00,45.44,45.48,45.4,45.48,35800.0,30.6423,30.6693,30.6154,30.6693,35800.0
2007-11-23 12:35:00,45.47,45.49,45.43,45.43,22200.0,30.6626,30.676,30.6356,30.6356,22200.0
2007-11-23 12:40:00,45.42,45.49,45.38,45.49,11600.0,30.6288,30.676,30.6019,30.676,11600.0
2007-11-23 12:45:00,45.5,45.51,45.42,45.46,17900.0,30.6828,30.6895,30.6288,30.6558,17900.0
2007-11-23 12:50:00,45.45,45.53,45.4,45.45,30800.0,30.6491,30.703,30.6154,30.6491,30800.0
2007-11-23 12:55:00,45.46,45.51,45.41,45.48,27700.0,30.6558,30.6895,30.6221,30.6693,27700.0
2007-11-26 09:30:00,45.61,45.74,45.45,45.69,60300.0,30.757,30.8446,30.6491,30.8109,60300.0
2007-11-26 09:35:00,45.72,45.94,45.72,45.86,34500.0,30.8311,30.9795,30.8311,30.9256,34500.0
2007-11-26 09:40:00,45.9,45.99,45.88,45.95,45700.0,30.9525,31.0132,30.939,30.9862,45700.0
2007-11-26 09:45:00,45.98,46.08,45.88,46.0,49100.0,31.0065,31.0739,30.939,31.02,49100.0
2007-11-26 09:50:00,46.0,46.01,45.58,45.86,38900.0,31.02,31.0267,30.7367,30.9256,38900.0
2007-11-26 09:55:00,45.86,45.97,45.86,45.88,26500.0,30.9256,30.9997,30.9256,30.939,26500.0
2007-11-26 10:00:00,45.9,45.9,45.69,45.74,38800.0,30.9525,30.9525,30.8109,30.8446,38800.0
2007-11-26 10:05:00,45.74,45.83,45.74,45.78,15600.0,30.8446,30.9053,30.8446,30.8716,15600.0
2007-11-26 10:10:00,45.77,45.81,45.75,45.81,26600.0,30.8649,30.8918,30.8514,30.8918,26600.0
2007-11-26 10:15:00,45.8,45.9,45.8,45.89,24800.0,30.8851,30.9525,30.8851,30.9458,24800.0
2007-11-26 10:20:00,45.89,45.91,45.8,45.8,36400.0,30.9458,30.9593,30.8851,30.8851,36400.0
2007-11-26 10:25:00,45.83,45.91,45.81,45.85,63900.0,30.9053,30.9593,30.8918,30.9188,63900.0
2007-11-26 10:30:00,45.87,46.02,45.85,45.99,55000.0,30.9323,31.0334,30.9188,31.0132,55000.0
2007-11-26 10:35:00,45.98,46.06,45.9,46.03,35200.0,31.0065,31.0604,30.9525,31.0402,35200.0
2007-11-26 10:40:00,46.06,46.11,46.01,46.08,35100.0,31.0604,31.0941,31.0267,31.0739,35100.0
2007-11-26 10:45:00,46.07,46.22,46.06,46.21,30500.0,31.0672,31.1683,31.0604,31.1616,30500.0
2007-11-26 10:50:00,46.23,46.27,46.14,46.14,48000.0,31.1751,31.202,31.1144,31.1144,48000.0
2007-11-26 10:55:00,46.13,46.2,46.1,46.14,28500.0,31.1076,31.1548,31.0874,31.1144,28500.0
2007-11-26 11:00:00,46.16,46.44,46.15,46.39,67300.0,31.1279,31.3167,31.1211,31.283,67300.0
2007-11-26 11:05:00,46.36,46.36,46.26,46.29,37400.0,31.2627,31.2627,31.1953,31.2155,37400.0
2007-11-26 11:10:00,46.3,46.34,46.26,46.29,30800.0,31.2223,31.2492,31.1953,31.2155,30800.0
2007-11-26 11:15:00,46.27,46.33,46.21,46.25,140600.0,31.202,31.2425,31.1616,31.1885,140600.0
2007-11-26 11:20:00,46.25,46.27,46.22,46.24,48400.0,31.1885,31.202,31.1683,31.1818,48400.0
2007-11-26 11:25:00,46.23,46.28,46.23,46.25,26000.0,31.1751,31.2088,31.1751,31.1885,26000.0
2007-11-26 11:30:00,46.25,46.3,46.24,46.26,42500.0,31.1885,31.2223,31.1818,31.1953,42500.0
2007-11-26 11:35:00,46.28,46.44,46.28,46.38,41600.0,31.2088,31.3167,31.2088,31.2762,41600.0
2007-11-26 11:40:00,46.4,46.46,46.38,46.43,33100.0,31.2897,31.3302,31.2762,31.3099,33100.0
2007-11-26 11:45:00,46.42,46.45,46.37,46.37,32500.0,31.3032,31.3234,31.2695,31.2695,32500.0
2007-11-26 11:50:00,46.38,46.44,46.38,46.4,18100.0,31.2762,31.3167,31.2762,31.2897,18100.0
2007-11-26 11:55:00,46.4,46.44,46.39,46.43,24400.0,31.2897,31.3167,31.283,31.3099,24400.0
2007-11-26 12:00:00,46.43,46.52,46.41,46.51,24100.0,31.3099,31.3706,31.2964,31.3639,24100.0
2007-11-26 12:05:00,46.51,46.55,46.5,46.53,69700.0,31.3639,31.3908,31.3571,31.3774,69700.0
2007-11-26 12:10:00,46.53,46.59,46.52,46.53,26900.0,31.3774,31.4178,31.3706,31.3774,26900.0
2007-11-26 12:15:00,46.53,46.56,46.47,46.5,35300.0,31.3774,31.3976,31.3369,31.3571,35300.0
2007-11-26 12:20:00,46.49,46.52,46.45,46.45,24500.0,31.3504,31.3706,31.3234,31.3234,24500.0
2007-11-26 12:25:00,46.47,46.58,46.46,46.54,18600.0,31.3369,31.4111,31.3302,31.3841,18600.0
2007-11-26 12:30:00,46.54,46.58,46.46,46.46,44000.0,31.3841,31.4111,31.3302,31.3302,44000.0
2007-11-26 12:35:00,46.47,46.48,46.32,46.34,32900.0,31.3369,31.3436,31.2357,31.2492,32900.0
2007-11-26 12:40:00,46.33,46.37,46.26,46.3,27700.0,31.2425,31.2695,31.1953,31.2223,27700.0
2007-11-26 12:45:00,46.3,46.36,46.18,46.36,65300.0,31.2223,31.2627,31.1413,31.2627,65300.0
2007-11-26 12:50:00,46.35,46.39,46.32,46.36,48100.0,31.256,31.283,31.2357,31.2627,48100.0
2007-11-26 12:55:00,46.35,46.46,46.35,46.38,20100.0,31.256,31.3302,31.256,31.2762,20100.0
2007-11-26 13:00:00,46.38,46.42,46.36,46.39,18200.0,31.2762,31.3032,31.2627,31.283,18200.0
2007-11-26 13:05:00,46.4,46.45,46.29,46.29,27700.0,31.2897,31.3234,31.2155,31.2155,27700.0
2007-11-26 13:10:00,46.3,46.36,46.24,46.26,23700.0,31.2223,31.2627,31.1818,31.1953,23700.0
2007-11-26 13:15:00,46.26,46.28,46.22,46.24,24500.0,31.1953,31.2088,31.1683,31.1818,24500.0
2007-11-26 13:20:00,46.22,46.3,46.2,46.2,23000.0,31.1683,31.2223,31.1548,31.1548,23000.0
2007-11-26 13:25:00,46.21,46.26,46.19,46.2,27300.0,31.1616,31.1953,31.1481,31.1548,27300.0
2007-11-26 13:30:00,46.2,46.23,46.15,46.22,32800.0,31.1548,31.1751,31.1211,31.1683,32800.0
2007-11-26 13:35:00,46.22,46.25,46.12,46.13,41700.0,31.1683,31.1885,31.1009,31.1076,41700.0
2007-11-26 13:40:00,46.14,46.23,46.12,46.19,27500.0,31.1144,31.1751,31.1009,31.1481,27500.0
2007-11-26 13:45:00,46.2,46.28,46.18,46.24,28900.0,31.1548,31.2088,31.1413,31.1818,28900.0
2007-11-26 13:50:00,46.22,46.31,46.12,46.12,26600.0,31.1683,31.229,31.1009,31.1009,26600.0
2007-11-26 13:55:00,46.14,46.23,46.13,46.23,20300.0,31.1144,31.1751,31.1076,31.1751,20300.0
2007-11-26 14:00:00,46.21,46.29,46.19,46.27,28000.0,31.1616,31.2155,31.1481,31.202,28000.0
2007-11-26 14:05:00,46.26,46.28,46.2,46.27,32100.0,31.1953,31.2088,31.1548,31.202,32100.0
2007-11-26 14:10:00,46.28,46.29,46.2,46.24,36100.0,31.2088,31.2155,31.1548,31.1818,36100.0
2007-11-26 14:15:00,46.22,46.29,46.21,46.28,32600.0,31.1683,31.2155,31.1616,31.2088,32600.0
2007-11-26 14:20:00,46.28,46.31,46.22,46.23,24900.0,31.2088,31.229,31.1683,31.1751,24900.0
2007-11-26 14:25:00,46.23,46.3,46.23,46.27,30800.0,31.1751,31.2223,31.1751,31.202,30800.0
2007-11-26 14:30:00,46.26,46.34,46.17,46.18,37100.0,31.1953,31.2492,31.1346,31.1413,37100.0
2007-11-26 14:35:00,46.18,46.28,46.16,46.17,30200.0,31.1413,31.2088,31.1279,31.1346,30200.0
2007-11-26 14:40:00,46.16,46.21,46.14,46.17,27500.0,31.1279,31.1616,31.1144,31.1346,27500.0
2007-11-26 14:45:00,46.19,46.23,46.13,46.13,28700.0,31.1481,31.1751,31.1076,31.1076,28700.0
2007-11-26 14:50:00,46.12,46.21,46.12,46.19,28500.0,31.1009,31.1616,31.1009,31.1481,28500.0
2007-11-26 14:55:00,46.18,46.2,46.12,46.12,28100.0,31.1413,31.1548,31.1009,31.1009,28100.0
2007-11-26 15:00:00,46.12,46.16,46.08,46.11,43000.0,31.1009,31.1279,31.0739,31.0941,43000.0
2007-11-26 15:05:00,46.13,46.14,45.98,46.01,43200.0,31.1076,31.1144,31.0065,31.0267,43200.0
2007-11-26 15:10:00,46.01,46.01,45.93,45.97,44600.0,31.0267,31.0267,30.9728,30.9997,44600.0
2007-11-26 15:15:00,45.98,46.04,45.96,45.96,46000.0,31.0065,31.0469,30.993,30.993,46000.0
2007-11-26 15:20:00,45.95,46.04,45.93,45.99,45600.0,30.9862,31.0469,30.9728,31.0132,45600.0
2007-11-26 15:25:00,45.99,46.06,45.95,46.04,51000.0,31.0132,31.0604,30.9862,31.0469,51000.0
2007-11-26 15:30:00,46.04,46.08,45.97,45.97,41400.0,31.0469,31.0739,30.9997,30.9997,41400.0
2007-11-26 15:35:00,45.95,45.96,45.87,45.94,72600.0,30.9862,30.993,30.9323,30.9795,72600.0
2007-11-26 15:40:00,45.94,45.95,45.87,45.88,41300.0,30.9795,30.9862,30.9323,30.939,41300.0
2007-11-26 15:45:00,45.88,45.88,45.72,45.74,64800.0,30.939,30.939,30.8311,30.8446,64800.0
2007-11-26 15:50:00,45.73,45.76,45.62,45.62,86300.0,30.8379,30.8581,30.7637,30.7637,86300.0
2007-11-26 15:55:00,45.62,45.62,45.47,45.47,106600.0,30.7637,30.7637,30.6626,30.6626,106600.0
2007-11-27 09:30:00,45.54,45.54,45.27,45.49,51600.0,30.7098,30.7098,30.5277,30.676,51600.0
2007-11-27 09:35:00,45.49,45.76,45.38,45.73,68900.0,30.676,30.8581,30.6019,30.8379,68900.0
2007-11-27 09:40:00,45.74,45.89,45.72,45.83,39700.0,30.8446,30.9458,30.8311,30.9053,39700.0
2007-11-27 09:45:00,45.83,45.86,45.7,45.74,64100.0,30.9053,30.9256,30.8177,30.8446,64100.0
2007-11-27 09:50:00,45.76,45.78,45.64,45.64,53300.0,30.8581,30.8716,30.7772,30.7772,53300.0
2007-11-27 09:55:00,45.65,45.86,45.58,45.76,33600.0,30.7839,30.9256,30.7367,30.8581,33600.0
2007-11-27 10:00:00,45.73,45.73,45.62,45.67,46100.0,30.8379,30.8379,30.7637,30.7974,46100.0
2007-11-27 10:05:00,45.67,45.68,45.55,45.6,26500.0,30.7974,30.8042,30.7165,30.7502,26500.0
2007-11-27 10:10:00,45.6,45.78,45.6,45.71,39000.0,30.7502,30.8716,30.7502,30.8244,39000.0
2007-11-27 10:15:00,45.69,45.71,45.61,45.63,19300.0,30.8109,30.8244,30.757,30.7705,19300.0
2007-11-27 10:20:00,45.63,45.74,45.62,45.69,26600.0,30.7705,30.8446,30.7637,30.8109,26600.0
2007-11-27 10:25:00,45.68,45.69,45.54,45.56,23600.0,30.8042,30.8109,30.7098,30.7232,23600.0
2007-11-27 10:30:00,45.55,46.57,45.55,45.62,23600.0,30.7165,31.4043,30.7165,30.7637,23600.0
2007-11-27 10:35:00,45.61,45.78,45.57,45.76,36900.0,30.757,30.8716,30.73,30.8581,36900.0
2007-11-27 10:40:00,45.76,45.85,45.71,45.81,38500.0,30.8581,30.9188,30.8244,30.8918,38500.0
2007-11-27 10:45:00,45.81,46.0,45.81,45.98,27800.0,30.8918,31.02,30.8918,31.0065,27800.0
2007-11-27 10:50:00,45.98,46.06,45.96,46.04,19900.0,31.0065,31.0604,30.993,31.0469,19900.0
2007-11-27 10:55:00,46.04,46.14,46.04,46.1,33900.0,31.0469,31.1144,31.0469,31.0874,33900.0
2007-11-27 11:00:00,46.08,46.1,46.01,46.04,34700.0,31.0739,31.0874,31.0267,31.0469,34700.0
2007-11-27 11:05:00,46.05,46.05,45.87,45.88,21000.0,31.0537,31.0537,30.9323,30.939,21000.0
2007-11-27 11:10:00,45.87,45.96,45.86,45.89,47600.0,30.9323,30.993,30.9256,30.9458,47600.0
2007-11-27 11:15:00,45.88,45.92,45.85,45.86,23400.0,30.939,30.966,30.9188,30.9256,23400.0
2007-11-27 11:20:00,45.85,45.86,45.79,45.79,22100.0,30.9188,30.9256,30.8783,30.8783,22100.0
2007-11-27 11:25:00,45.81,45.86,45.75,45.75,29900.0,30.8918,30.9256,30.8514,30.8514,29900.0
2007-11-27 11:30:00,45.75,45.79,45.73,45.73,32400.0,30.8514,30.8783,30.8379,30.8379,32400.0
2007-11-27 11:35:00,45.75,45.84,45.68,45.78,37300.0,30.8514,30.9121,30.8042,30.8716,37300.0
2007-11-27 11:40:00,45.76,45.82,45.71,45.71,16600.0,30.8581,30.8986,30.8244,30.8244,16600.0
2007-11-27 11:45:00,45.71,45.75,45.69,45.73,16500.0,30.8244,30.8514,30.8109,30.8379,16500.0
2007-11-27 11:50:00,45.73,45.73,45.6,45.61,18500.0,30.8379,30.8379,30.7502,30.757,18500.0
2007-11-27 11:55:00,45.6,45.62,45.54,45.56,25600.0,30.7502,30.7637,30.7098,30.7232,25600.0
2007-11-27 12:00:00,45.56,45.56,45.5,45.5,16100.0,30.7232,30.7232,30.6828,30.6828,16100.0
2007-11-27 12:05:00,45.5,45.55,45.45,45.55,28000.0,30.6828,30.7165,30.6491,30.7165,28000.0
2007-11-27 12:10:00,45.55,45.56,45.44,45.48,34300.0,30.7165,30.7232,30.6423,30.6693,34300.0
2007-11-27 12:15:00,45.45,45.54,45.45,45.48,20400.0,30.6491,30.7098,30.6491,30.6693,20400.0
2007-11-27 12:20:00,45.48,45.53,45.43,45.53,14300.0,30.6693,30.703,30.6356,30.703,14300.0
2007-11-27 12:25:00,45.53,45.53,45.47,45.49,8800.0,30.703,30.703,30.6626,30.676,8800.0
2007-11-27 12:30:00,45.52,45.57,45.52,45.55,17600.0,30.6963,30.73,30.6963,30.7165,17600.0
2007-11-27 12:35:00,45.55,45.63,45.54,45.62,17500.0,30.7165,30.7705,30.7098,30.7637,17500.0
2007-11-27 12:40:00,45.62,45.63,45.57,45.61,16200.0,30.7637,30.7705,30.73,30.757,16200.0
2007-11-27 12:45:00,45.61,45.66,45.6,45.62,20300.0,30.757,30.7907,30.7502,30.7637,20300.0
2007-11-27 12:50:00,45.62,45.66,45.62,45.65,30800.0,30.7637,30.7907,30.7637,30.7839,30800.0
2007-11-27 12:55:00,45.65,45.66,45.59,45.61,27700.0,30.7839,30.7907,30.7435,30.757,27700.0
2007-11-27 13:00:00,45.61,45.63,45.58,45.58,17200.0,30.757,30.7705,30.7367,30.7367,17200.0
2007-11-27 13:05:00,45.59,45.61,45.58,45.61,10100.0,30.7435,30.757,30.7367,30.757,10100.0
2007-11-27 13:10:00,45.61,45.62,45.51,45.54,15600.0,30.757,30.7637,30.6895,30.7098,15600.0
2007-11-27 13:15:00,45.55,45.57,45.44,45.49,34700.0,30.7165,30.73,30.6423,30.676,34700.0
2007-11-27 13:20:00,45.48,45.53,45.45,45.52,13100.0,30.6693,30.703,30.6491,30.6963,13100.0
2007-11-27 13:25:00,45.52,45.59,45.48,45.51,13800.0,30.6963,30.7435,30.6693,30.6895,13800.0
2007-11-27 13:30:00,45.5,45.5,45.41,45.48,12400.0,30.6828,30.6828,30.6221,30.6693,12400.0
2007-11-27 13:35:00,45.47,45.52,45.42,45.52,17600.0,30.6626,30.6963,30.6288,30.6963,17600.0
2007-11-27 13:40:00,45.5,45.51,45.4,45.43,11400.0,30.6828,30.6895,30.6154,30.6356,11400.0
2007-11-27 13:45:00,45.44,45.49,45.4,45.48,13300.0,30.6423,30.676,30.6154,30.6693,13300.0
2007-11-27 13:50:00,45.47,45.48,45.43,45.45,57700.0,30.6626,30.6693,30.6356,30.6491,57700.0
2007-11-27 13:55:00,45.45,45.47,45.44,45.47,41700.0,30.6491,30.6626,30.6423,30.6626,41700.0
2007-11-27 14:00:00,45.48,45.48,45.43,45.44,47600.0,30.6693,30.6693,30.6356,30.6423,47600.0
2007-11-27 14:05:00,45.45,45.49,45.44,45.47,21400.0,30.6491,30.676,30.6423,30.6626,21400.0
2007-11-27 14:10:00,45.47,45.54,45.45,45.52,14200.0,30.6626,30.7098,30.6491,30.6963,14200.0
2007-11-27 14:15:00,45.54,45.57,45.51,45.54,21700.0,30.7098,30.73,30.6895,30.7098,21700.0
2007-11-27 14:20:00,45.56,45.57,45.52,45.55,14400.0,30.7232,30.73,30.6963,30.7165,14400.0
2007-11-27 14:25:00,45.55,45.55,45.47,45.47,32900.0,30.7165,30.7165,30.6626,30.6626,32900.0
2007-11-27 14:30:00,45.47,45.51,45.46,45.46,21300.0,30.6626,30.6895,30.6558,30.6558,21300.0
2007-11-27 14:35:00,45.48,45.49,45.43,45.46,81300.0,30.6693,30.676,30.6356,30.6558,81300.0
2007-11-27 14:40:00,45.47,45.48,45.32,45.32,67300.0,30.6626,30.6693,30.5614,30.5614,67300.0
2007-11-27 14:45:00,45.32,45.51,45.32,45.5,81200.0,30.5614,30.6895,30.5614,30.6828,81200.0
2007-11-27 14:50:00,45.48,45.58,45.41,45.48,42700.0,30.6693,30.7367,30.6221,30.6693,42700.0
2007-11-27 14:55:00,45.48,45.56,45.46,45.53,26600.0,30.6693,30.7232,30.6558,30.703,26600.0
2007-11-27 15:00:00,45.53,45.58,45.47,45.5,37300.0,30.703,30.7367,30.6626,30.6828,37300.0
2007-11-27 15:05:00,45.5,45.54,45.47,45.49,37500.0,30.6828,30.7098,30.6626,30.676,37500.0
2007-11-27 15:10:00,45.5,45.65,45.5,45.53,37600.0,30.6828,30.7839,30.6828,30.703,37600.0
2007-11-27 15:15:00,45.53,45.54,45.48,45.5,28600.0,30.703,30.7098,30.6693,30.6828,28600.0
2007-11-27 15:20:00,45.5,45.54,45.47,45.51,31500.0,30.6828,30.7098,30.6626,30.6895,31500.0
2007-11-27 15:25:00,45.51,45.52,45.44,45.5,62400.0,30.6895,30.6963,30.6423,30.6828,62400.0
2007-11-27 15:30:00,45.5,45.64,45.47,45.64,42100.0,30.6828,30.7772,30.6626,30.7772,42100.0
2007-11-27 15:35:00,45.63,45.68,45.59,45.59,41600.0,30.7705,30.8042,30.7435,30.7435,41600.0
2007-11-27 15:40:00,45.59,45.65,45.59,45.63,27400.0,30.7435,30.7839,30.7435,30.7705,27400.0
2007-11-27 15:45:00,45.62,45.65,45.58,45.62,31300.0,30.7637,30.7839,30.7367,30.7637,31300.0
2007-11-27 15:50:00,45.61,45.68,45.57,45.67,29200.0,30.757,30.8042,30.73,30.7974,29200.0
2007-11-27 15:55:00,45.67,45.75,45.65,45.71,39500.0,30.7974,30.8514,30.7839,30.8244,39500.0
2007-11-28 09:30:00,45.9,46.01,45.65,45.7,43000.0,30.9525,31.0267,30.7839,30.8177,43000.0
2007-11-28 09:35:00,45.7,45.93,45.66,45.66,31200.0,30.8177,30.9728,30.7907,30.7907,31200.0
2007-11-28 09:40:00,45.68,45.69,45.41,45.46,56500.0,30.8042,30.8109,30.6221,30.6558,56500.0
2007-11-28 09:45:00,45.47,45.55,45.45,45.5,30500.0,30.6626,30.7165,30.6491,30.6828,30500.0
2007-11-28 09:50:00,45.52,45.76,45.51,45.67,25500.0,30.6963,30.8581,30.6895,30.7974,25500.0
2007-11-28 09:55:00,45.66,45.7,45.53,45.54,27000.0,30.7907,30.8177,30.703,30.7098,27000.0
2007-11-28 10:00:00,45.54,45.63,45.47,45.6,24800.0,30.7098,30.7705,30.6626,30.7502,24800.0
2007-11-28 10:05:00,45.61,45.84,45.57,45.79,70100.0,30.757,30.9121,30.73,30.8783,70100.0
2007-11-28 10:10:00,45.79,45.82,45.75,45.8,21700.0,30.8783,30.8986,30.8514,30.8851,21700.0
2007-11-28 10:15:00,45.8,45.9,45.79,45.86,37200.0,30.8851,30.9525,30.8783,30.9256,37200.0
2007-11-28 10:20:00,45.86,46.07,45.85,46.04,49800.0,30.9256,31.0672,30.9188,31.0469,49800.0
2007-11-28 10:25:00,46.04,46.04,45.94,45.94,27300.0,31.0469,31.0469,30.9795,30.9795,27300.0
2007-11-28 10:30:00,45.95,45.96,45.74,45.75,33800.0,30.9862,30.993,30.8446,30.8514,33800.0
2007-11-28 10:35:00,45.75,45.79,45.73,45.75,23200.0,30.8514,30.8783,30.8379,30.8514,23200.0
2007-11-28 10:40:00,45.75,45.83,45.74,45.8,47500.0,30.8514,30.9053,30.8446,30.8851,47500.0
2007-11-28 10:45:00,45.8,45.85,45.75,45.78,20600.0,30.8851,30.9188,30.8514,30.8716,20600.0
2007-11-28 10:50:00,45.75,45.8,45.69,45.78,21900.0,30.8514,30.8851,30.8109,30.8716,21900.0
2007-11-28 10:55:00,45.78,45.81,45.77,45.78,8500.0,30.8716,30.8918,30.8649,30.8716,8500.0
2007-11-28 11:00:00,45.78,45.82,45.75,45.75,19700.0,30.8716,30.8986,30.8514,30.8514,19700.0
2007-11-28 11:05:00,45.75,45.77,45.72,45.75,47500.0,30.8514,30.8649,30.8311,30.8514,47500.0
2007-11-28 11:10:00,45.76,45.78,45.75,45.78,28100.0,30.8581,30.8716,30.8514,30.8716,28100.0
2007-11-28 11:15:00,45.76,45.8,45.75,45.79,11900.0,30.8581,30.8851,30.8514,30.8783,11900.0
2007-11-28 11:20:00,45.8,45.81,45.79,45.8,8400.0,30.8851,30.8918,30.8783,30.8851,8400.0
2007-11-28 11:25:00,45.8,45.85,45.8,45.82,20000.0,30.8851,30.9188,30.8851,30.8986,20000.0
2007-11-28 11:30:00,45.82,45.83,45.74,45.75,27600.0,30.8986,30.9053,30.8446,30.8514,27600.0
2007-11-28 11:35:00,45.75,45.86,45.75,45.84,19500.0,30.8514,30.9256,30.8514,30.9121,19500.0
2007-11-28 11:40:00,45.84,45.89,45.83,45.83,15800.0,30.9121,30.9458,30.9053,30.9053,15800.0
2007-11-28 11:45:00,45.83,45.84,45.78,45.81,10200.0,30.9053,30.9121,30.8716,30.8918,10200.0
2007-11-28 11:50:00,45.81,45.86,45.8,45.86,6400.0,30.8918,30.9256,30.8851,30.9256,6400.0
2007-11-28 11:55:00,45.86,45.87,45.84,45.85,7400.0,30.9256,30.9323,30.9121,30.9188,7400.0
2007-11-28 12:00:00,45.85,45.86,45.76,45.79,36600.0,30.9188,30.9256,30.8581,30.8783,36600.0
2007-11-28 12:05:00,45.79,45.88,45.79,45.84,13400.0,30.8783,30.939,30.8783,30.9121,13400.0
2007-11-28 12:10:00,45.84,45.85,45.78,45.82,12100.0,30.9121,30.9188,30.8716,30.8986,12100.0
2007-11-28 12:15:00,45.81,45.83,45.78,45.82,19300.0,30.8918,30.9053,30.8716,30.8986,19300.0
2007-11-28 12:20:00,45.82,45.86,45.81,45.85,9700.0,30.8986,30.9256,30.8918,30.9188,9700.0
2007-11-28 12:25:00,45.85,45.87,45.83,45.87,15100.0,30.9188,30.9323,30.9053,30.9323,15100.0
2007-11-28 12:30:00,45.85,45.89,45.82,45.84,15400.0,30.9188,30.9458,30.8986,30.9121,15400.0
2007-11-28 12:35:00,45.85,45.87,45.8,45.81,8200.0,30.9188,30.9323,30.8851,30.8918,8200.0
2007-11-28 12:40:00,45.81,45.89,45.8,45.88,20700.0,30.8918,30.9458,30.8851,30.939,20700.0
2007-11-28 12:45:00,45.88,45.92,45.87,45.88,23200.0,30.939,30.966,30.9323,30.939,23200.0
2007-11-28 12:50:00,45.88,45.9,45.88,45.88,10100.0,30.939,30.9525,30.939,30.939,10100.0
2007-11-28 12:55:00,45.9,45.91,45.89,45.9,7300.0,30.9525,30.9593,30.9458,30.9525,7300.0
2007-11-28 13:00:00,45.9,45.91,45.88,45.9,8600.0,30.9525,30.9593,30.939,30.9525,8600.0
2007-11-28 13:05:00,45.9,45.92,45.86,45.9,15200.0,30.9525,30.966,30.9256,30.9525,15200.0
2007-11-28 13:10:00,45.91,45.91,45.87,45.89,9700.0,30.9593,30.9593,30.9323,30.9458,9700.0
2007-11-28 13:15:00,45.87,45.95,45.87,45.91,16600.0,30.9323,30.9862,30.9323,30.9593,16600.0
2007-11-28 13:20:00,45.94,45.99,45.94,45.96,8000.0,30.9795,31.0132,30.9795,30.993,8000.0
2007-11-28 13:25:00,45.97,45.98,45.9,45.92,18500.0,30.9997,31.0065,30.9525,30.966,18500.0
2007-11-28 13:30:00,45.92,45.94,45.85,45.9,19400.0,30.966,30.9795,30.9188,30.9525,19400.0
2007-11-28 13:35:00,45.9,45.93,45.87,45.92,15100.0,30.9525,30.9728,30.9323,30.966,15100.0
2007-11-28 13:40:00,45.9,45.91,45.84,45.9,34200.0,30.9525,30.9593,30.9121,30.9525,34200.0
2007-11-28 13:45:00,45.91,45.97,45.9,45.97,17000.0,30.9593,30.9997,30.9525,30.9997,17000.0
2007-11-28 13:50:00,45.98,46.0,45.94,45.99,19100.0,31.0065,31.02,30.9795,31.0132,19100.0
2007-11-28 13:55:00,46.0,46.02,45.95,45.96,25500.0,31.02,31.0334,30.9862,30.993,25500.0
2007-11-28 14:00:00,45.98,46.0,45.92,45.98,24300.0,31.0065,31.02,30.966,31.0065,24300.0
2007-11-28 14:05:00,45.98,46.0,45.91,45.99,26900.0,31.0065,31.02,30.9593,31.0132,26900.0
2007-11-28 14:10:00,45.99,46.07,45.98,46.07,15900.0,31.0132,31.0672,31.0065,31.0672,15900.0
2007-11-28 14:15:00,46.07,46.14,46.03,46.04,30900.0,31.0672,31.1144,31.0402,31.0469,30900.0
2007-11-28 14:20:00,46.04,46.04,46.01,46.01,19000.0,31.0469,31.0469,31.0267,31.0267,19000.0
2007-11-28 14:25:00,46.01,46.08,45.97,46.07,21200.0,31.0267,31.0739,30.9997,31.0672,21200.0
2007-11-28 14:30:00,46.07,46.09,45.98,45.98,13200.0,31.0672,31.0807,31.0065,31.0065,13200.0
2007-11-28 14:35:00,46.0,46.01,45.87,45.87,30600.0,31.02,31.0267,30.9323,30.9323,30600.0
2007-11-28 14:40:00,45.88,45.91,45.84,45.88,22700.0,30.939,30.9593,30.9121,30.939,22700.0
2007-11-28 14:45:00,45.88,45.97,45.87,45.96,15800.0,30.939,30.9997,30.9323,30.993,15800.0
2007-11-28 14:50:00,45.94,45.95,45.91,45.95,9900.0,30.9795,30.9862,30.9593,30.9862,9900.0
2007-11-28 14:55:00,45.94,45.97,45.94,45.95,16800.0,30.9795,30.9997,30.9795,30.9862,16800.0
2007-11-28 15:00:00,45.95,45.95,45.84,45.88,24900.0,30.9862,30.9862,30.9121,30.939,24900.0
2007-11-28 15:05:00,45.88,45.9,45.81,45.81,35500.0,30.939,30.9525,30.8918,30.8918,35500.0
2007-11-28 15:10:00,45.82,45.9,45.82,45.86,45200.0,30.8986,30.9525,30.8986,30.9256,45200.0
2007-11-28 15:15:00,45.86,45.92,45.85,45.9,18500.0,30.9256,30.966,30.9188,30.9525,18500.0
2007-11-28 15:20:00,45.9,45.93,45.89,45.92,30100.0,30.9525,30.9728,30.9458,30.966,30100.0
2007-11-28 15:25:00,45.92,45.93,45.89,45.93,25000.0,30.966,30.9728,30.9458,30.9728,25000.0
2007-11-28 15:30:00,45.94,45.95,45.89,45.92,26400.0,30.9795,30.9862,30.9458,30.966,26400.0
2007-11-28 15:35:00,45.91,45.95,45.89,45.92,47000.0,30.9593,30.9862,30.9458,30.966,47000.0
2007-11-28 15:40:00,45.92,45.97,45.83,45.84,64300.0,30.966,30.9997,30.9053,30.9121,64300.0
2007-11-28 15:45:00,45.84,45.9,45.82,45.83,56700.0,30.9121,30.9525,30.8986,30.9053,56700.0
2007-11-28 15:50:00,45.82,45.97,45.81,45.93,71800.0,30.8986,30.9997,30.8918,30.9728,71800.0
2007-11-28 15:55:00,45.95,46.06,45.9,46.02,106800.0,30.9862,31.0604,30.9525,31.0334,106800.0
2007-11-29 09:30:00,45.77,46.06,45.77,45.92,1200.0,30.8649,31.0604,30.8649,30.966,1200.0
2007-11-29 09:35:00,45.88,46.19,45.88,45.94,37500.0,30.939,31.1481,30.939,30.9795,37500.0
2007-11-29 09:40:00,45.95,45.97,45.82,45.89,14400.0,30.9862,30.9997,30.8986,30.9458,14400.0
2007-11-29 09:45:00,45.89,45.98,45.86,45.97,17400.0,30.9458,31.0065,30.9256,30.9997,17400.0
2007-11-29 09:50:00,45.96,46.15,45.92,46.14,19400.0,30.993,31.1211,30.966,31.1144,19400.0
2007-11-29 09:55:00,46.11,46.16,46.01,46.13,17500.0,31.0941,31.1279,31.0267,31.1076,17500.0
2007-11-29 10:00:00,46.11,46.16,45.92,45.94,22800.0,31.0941,31.1279,30.966,30.9795,22800.0
2007-11-29 10:05:00,45.91,45.94,45.71,45.77,22100.0,30.9593,30.9795,30.8244,30.8649,22100.0
2007-11-29 10:10:00,45.78,45.79,45.68,45.72,19500.0,30.8716,30.8783,30.8042,30.8311,19500.0
2007-11-29 10:15:00,45.72,45.85,45.72,45.85,16700.0,30.8311,30.9188,30.8311,30.9188,16700.0
2007-11-29 10:20:00,45.86,45.87,45.81,45.87,16600.0,30.9256,30.9323,30.8918,30.9323,16600.0
2007-11-29 10:25:00,45.87,45.87,45.79,45.82,24500.0,30.9323,30.9323,30.8783,30.8986,24500.0
2007-11-29 10:30:00,45.84,45.85,45.78,45.81,14800.0,30.9121,30.9188,30.8716,30.8918,14800.0
2007-11-29 10:35:00,45.8,45.84,45.77,45.8,24800.0,30.8851,30.9121,30.8649,30.8851,24800.0
2007-11-29 10:40:00,45.8,45.82,45.79,45.81,45700.0,30.8851,30.8986,30.8783,30.8918,45700.0
2007-11-29 10:45:00,45.82,45.84,45.8,45.82,12900.0,30.8986,30.9121,30.8851,30.8986,12900.0
2007-11-29 10:50:00,45.83,45.84,45.81,45.82,9600.0,30.9053,30.9121,30.8918,30.8986,9600.0
2007-11-29 10:55:00,45.82,45.84,45.8,45.84,15700.0,30.8986,30.9121,30.8851,30.9121,15700.0
2007-11-29 11:00:00,45.81,45.83,45.79,45.8,19300.0,30.8918,30.9053,30.8783,30.8851,19300.0
2007-11-29 11:05:00,45.8,45.87,45.8,45.85,15500.0,30.8851,30.9323,30.8851,30.9188,15500.0
2007-11-29 11:10:00,45.84,45.85,45.8,45.84,10700.0,30.9121,30.9188,30.8851,30.9121,10700.0
2007-11-29 11:15:00,45.82,45.84,45.79,45.79,9200.0,30.8986,30.9121,30.8783,30.8783,9200.0
2007-11-29 11:20:00,45.8,45.83,45.79,45.82,16500.0,30.8851,30.9053,30.8783,30.8986,16500.0
2007-11-29 11:25:00,45.84,45.84,45.8,45.83,17600.0,30.9121,30.9121,30.8851,30.9053,17600.0
2007-11-29 11:30:00,45.84,45.89,45.83,45.86,20800.0,30.9121,30.9458,30.9053,30.9256,20800.0
2007-11-29 11:35:00,45.84,45.94,45.83,45.91,22400.0,30.9121,30.9795,30.9053,30.9593,22400.0
2007-11-29 11:40:00,45.9,45.96,45.9,45.96,13100.0,30.9525,30.993,30.9525,30.993,13100.0
2007-11-29 11:45:00,45.96,46.0,45.93,45.95,23000.0,30.993,31.02,30.9728,30.9862,23000.0
2007-11-29 11:50:00,45.96,45.96,45.94,45.95,12800.0,30.993,30.993,30.9795,30.9862,12800.0
2007-11-29 11:55:00,45.94,45.97,45.93,45.95,12400.0,30.9795,30.9997,30.9728,30.9862,12400.0
2007-11-29 12:00:00,45.95,45.97,45.9,45.92,23700.0,30.9862,30.9997,30.9525,30.966,23700.0
2007-11-29 12:05:00,45.93,46.14,45.93,46.09,17900.0,30.9728,31.1144,30.9728,31.0807,17900.0
2007-11-29 12:10:00,46.08,46.14,46.07,46.1,21300.0,31.0739,31.1144,31.0672,31.0874,21300.0
2007-11-29 12:15:00,46.11,46.13,46.09,46.13,11800.0,31.0941,31.1076,31.0807,31.1076,11800.0
2007-11-29 12:20:00,46.13,46.15,46.1,46.12,13100.0,31.1076,31.1211,31.0874,31.1009,13100.0
2007-11-29 12:25:00,46.12,46.18,46.12,46.16,20200.0,31.1009,31.1413,31.1009,31.1279,20200.0
2007-11-29 12:30:00,46.16,46.16,46.1,46.11,18900.0,31.1279,31.1279,31.0874,31.0941,18900.0
2007-11-29 12:35:00,46.1,46.12,46.07,46.09,17000.0,31.0874,31.1009,31.0672,31.0807,17000.0
2007-11-29 12:40:00,46.1,46.11,46.03,46.09,11600.0,31.0874,31.0941,31.0402,31.0807,11600.0
2007-11-29 12:45:00,46.09,46.11,46.05,46.09,13700.0,31.0807,31.0941,31.0537,31.0807,13700.0
2007-11-29 12:50:00,46.08,46.13,46.08,46.1,12300.0,31.0739,31.1076,31.0739,31.0874,12300.0
2007-11-29 12:55:00,46.11,46.12,46.03,46.03,12500.0,31.0941,31.1009,31.0402,31.0402,12500.0
2007-11-29 13:00:00,46.03,46.07,45.97,45.99,14000.0,31.0402,31.0672,30.9997,31.0132,14000.0
2007-11-29 13:05:00,45.99,46.04,45.97,46.04,12100.0,31.0132,31.0469,30.9997,31.0469,12100.0
2007-11-29 13:10:00,46.03,46.03,45.98,45.99,20000.0,31.0402,31.0402,31.0065,31.0132,20000.0
2007-11-29 13:15:00,45.99,46.02,45.97,45.97,11700.0,31.0132,31.0334,30.9997,30.9997,11700.0
2007-11-29 13:20:00,45.98,46.01,45.96,46.0,25800.0,31.0065,31.0267,30.993,31.02,25800.0
2007-11-29 13:25:00,46.0,46.02,45.96,45.97,19500.0,31.02,31.0334,30.993,30.9997,19500.0
2007-11-29 13:30:00,45.98,46.03,45.97,46.01,16100.0,31.0065,31.0402,30.9997,31.0267,16100.0
2007-11-29 13:35:00,46.01,46.04,46.0,46.02,16900.0,31.0267,31.0469,31.02,31.0334,16900.0
2007-11-29 13:40:00,46.01,46.03,45.96,45.97,29800.0,31.0267,31.0402,30.993,30.9997,29800.0
2007-11-29 13:45:00,45.96,46.0,45.95,45.99,38600.0,30.993,31.02,30.9862,31.0132,38600.0
2007-11-29 13:50:00,45.99,46.1,45.98,46.07,37400.0,31.0132,31.0874,31.0065,31.0672,37400.0
2007-11-29 13:55:00,46.07,46.07,46.01,46.01,10100.0,31.0672,31.0672,31.0267,31.0267,10100.0
2007-11-29 14:00:00,46.01,46.05,45.95,46.0,16800.0,31.0267,31.0537,30.9862,31.02,16800.0
2007-11-29 14:05:00,46.03,46.03,45.97,46.03,15100.0,31.0402,31.0402,30.9997,31.0402,15100.0
2007-11-29 14:10:00,46.03,46.05,45.99,46.03,21200.0,31.0402,31.0537,31.0132,31.0402,21200.0
2007-11-29 14:15:00,46.04,46.1,46.03,46.06,17900.0,31.0469,31.0874,31.0402,31.0604,17900.0
2007-11-29 14:20:00,46.03,46.07,46.02,46.03,15200.0,31.0402,31.0672,31.0334,31.0402,15200.0
2007-11-29 14:25:00,46.03,46.11,45.99,46.05,19000.0,31.0402,31.0941,31.0132,31.0537,19000.0
2007-11-29 14:30:00,46.05,46.07,45.93,45.95,25700.0,31.0537,31.0672,30.9728,30.9862,25700.0
2007-11-29 14:35:00,45.93,45.99,45.93,45.96,22000.0,30.9728,31.0132,30.9728,30.993,22000.0
2007-11-29 14:40:00,45.97,46.03,45.96,46.01,18800.0,30.9997,31.0402,30.993,31.0267,18800.0
2007-11-29 14:45:00,46.01,46.04,45.95,46.0,22300.0,31.0267,31.0469,30.9862,31.02,22300.0
2007-11-29 14:50:00,46.01,46.03,45.96,45.97,36900.0,31.0267,31.0402,30.993,30.9997,36900.0
2007-11-29 14:55:00,45.97,46.01,45.96,45.97,22400.0,30.9997,31.0267,30.993,30.9997,22400.0
2007-11-29 15:00:00,45.99,46.05,45.98,46.02,31200.0,31.0132,31.0537,31.0065,31.0334,31200.0
2007-11-29 15:05:00,46.02,46.04,45.96,45.98,25000.0,31.0334,31.0469,30.993,31.0065,25000.0
2007-11-29 15:10:00,45.98,46.0,45.96,45.96,27700.0,31.0065,31.02,30.993,30.993,27700.0
2007-11-29 15:15:00,45.96,46.01,45.96,45.98,31100.0,30.993,31.0267,30.993,31.0065,31100.0
2007-11-29 15:20:00,45.98,46.0,45.95,45.98,32700.0,31.0065,31.02,30.9862,31.0065,32700.0
2007-11-29 15:25:00,45.97,46.03,45.94,45.99,28900.0,30.9997,31.0402,30.9795,31.0132,28900.0
2007-11-29 15:30:00,45.99,45.99,45.92,45.95,37200.0,31.0132,31.0132,30.966,30.9862,37200.0
2007-11-29 15:35:00,45.94,45.97,45.9,45.91,31600.0,30.9795,30.9997,30.9525,30.9593,31600.0
2007-11-29 15:40:00,45.91,45.99,45.91,45.99,59700.0,30.9593,31.0132,30.9593,31.0132,59700.0
2007-11-29 15:45:00,45.99,46.09,45.97,46.01,33700.0,31.0132,31.0807,30.9997,31.0267,33700.0
2007-11-29 15:50:00,45.99,46.01,45.94,45.96,24200.0,31.0132,31.0267,30.9795,30.993,24200.0
2007-11-29 15:55:00,45.96,45.99,45.95,45.98,43000.0,30.993,31.0132,30.9862,31.0065,43000.0
2007-11-30 09:30:00,46.41,46.72,46.11,46.29,35000.0,31.2964,31.5055,31.0941,31.2155,35000.0
2007-11-30 09:35:00,46.27,46.29,46.15,46.18,40600.0,31.202,31.2155,31.1211,31.1413,40600.0
2007-11-30 09:40:00,46.18,46.2,46.03,46.03,41600.0,31.1413,31.1548,31.0402,31.0402,41600.0
2007-11-30 09:45:00,46.04,46.06,45.99,46.05,38800.0,31.0469,31.0604,31.0132,31.0537,38800.0
2007-11-30 09:50:00,46.05,46.05,46.01,46.02,27200.0,31.0537,31.0537,31.0267,31.0334,27200.0
2007-11-30 09:55:00,46.01,46.05,45.97,46.03,40300.0,31.0267,31.0537,30.9997,31.0402,40300.0
2007-11-30 10:00:00,46.03,46.03,45.97,46.03,41100.0,31.0402,31.0402,30.9997,31.0402,41100.0
2007-11-30 10:05:00,46.02,46.05,46.0,46.03,29700.0,31.0334,31.0537,31.02,31.0402,29700.0
2007-11-30 10:10:00,46.02,46.12,46.01,46.11,56700.0,31.0334,31.1009,31.0267,31.0941,56700.0
2007-11-30 10:15:00,46.12,46.14,46.1,46.13,33700.0,31.1009,31.1144,31.0874,31.1076,33700.0
2007-11-30 10:20:00,46.13,46.15,46.11,46.13,37700.0,31.1076,31.1211,31.0941,31.1076,37700.0
2007-11-30 10:25:00,46.13,46.15,46.12,46.14,32500.0,31.1076,31.1211,31.1009,31.1144,32500.0
2007-11-30 10:30:00,46.15,46.24,46.14,46.23,37300.0,31.1211,31.1818,31.1144,31.1751,37300.0
2007-11-30 10:35:00,46.23,46.23,46.18,46.19,32400.0,31.1751,31.1751,31.1413,31.1481,32400.0
2007-11-30 10:40:00,46.19,46.2,46.16,46.18,34600.0,31.1481,31.1548,31.1279,31.1413,34600.0
2007-11-30 10:45:00,46.17,46.19,46.14,46.17,27700.0,31.1346,31.1481,31.1144,31.1346,27700.0
2007-11-30 10:50:00,46.18,46.23,46.17,46.22,29400.0,31.1413,31.1751,31.1346,31.1683,29400.0
2007-11-30 10:55:00,46.22,46.24,46.19,46.19,36300.0,31.1683,31.1818,31.1481,31.1481,36300.0
2007-11-30 11:00:00,46.19,46.19,46.15,46.15,32800.0,31.1481,31.1481,31.1211,31.1211,32800.0
2007-11-30 11:05:00,46.15,46.16,46.1,46.13,42000.0,31.1211,31.1279,31.0874,31.1076,42000.0
2007-11-30 11:10:00,46.1,46.17,46.1,46.15,25300.0,31.0874,31.1346,31.0874,31.1211,25300.0
2007-11-30 11:15:00,46.16,46.18,46.11,46.11,29500.0,31.1279,31.1413,31.0941,31.0941,29500.0
2007-11-30 11:20:00,46.1,46.14,46.08,46.13,26200.0,31.0874,31.1144,31.0739,31.1076,26200.0
2007-11-30 11:25:00,46.13,46.17,46.12,46.15,21100.0,31.1076,31.1346,31.1009,31.1211,21100.0
2007-11-30 11:30:00,46.14,46.16,46.1,46.16,32100.0,31.1144,31.1279,31.0874,31.1279,32100.0
2007-11-30 11:35:00,46.14,46.17,46.13,46.15,23200.0,31.1144,31.1346,31.1076,31.1211,23200.0
2007-11-30 11:40:00,46.14,46.16,46.12,46.12,14900.0,31.1144,31.1279,31.1009,31.1009,14900.0
2007-11-30 11:45:00,46.12,46.14,46.11,46.12,15600.0,31.1009,31.1144,31.0941,31.1009,15600.0
2007-11-30 11:50:00,46.11,46.14,46.11,46.12,23500.0,31.0941,31.1144,31.0941,31.1009,23500.0
2007-11-30 11:55:00,46.12,46.15,46.11,46.12,20200.0,31.1009,31.1211,31.0941,31.1009,20200.0
2007-11-30 12:00:00,46.11,46.13,46.1,46.1,30700.0,31.0941,31.1076,31.0874,31.0874,30700.0
2007-11-30 12:05:00,46.11,46.11,46.05,46.05,21200.0,31.0941,31.0941,31.0537,31.0537,21200.0
2007-11-30 12:10:00,46.05,46.07,46.05,46.05,17400.0,31.0537,31.0672,31.0537,31.0537,17400.0
2007-11-30 12:15:00,46.04,46.07,46.04,46.06,19200.0,31.0469,31.0672,31.0469,31.0604,19200.0
2007-11-30 12:20:00,46.07,46.07,46.05,46.07,20500.0,31.0672,31.0672,31.0537,31.0672,20500.0
2007-11-30 12:25:00,46.07,46.15,46.06,46.13,30000.0,31.0672,31.1211,31.0604,31.1076,30000.0
2007-11-30 12:30:00,46.13,46.16,46.1,46.16,14500.0,31.1076,31.1279,31.0874,31.1279,14500.0
2007-11-30 12:35:00,46.16,46.17,46.15,46.15,9600.0,31.1279,31.1346,31.1211,31.1211,9600.0
2007-11-30 12:40:00,46.15,46.19,46.15,46.17,23100.0,31.1211,31.1481,31.1211,31.1346,23100.0
2007-11-30 12:45:00,46.17,46.23,46.16,46.2,25900.0,31.1346,31.1751,31.1279,31.1548,25900.0
2007-11-30 12:50:00,46.21,46.22,46.19,46.2,12300.0,31.1616,31.1683,31.1481,31.1548,12300.0
2007-11-30 12:55:00,46.2,46.24,46.2,46.23,14500.0,31.1548,31.1818,31.1548,31.1751,14500.0
2007-11-30 13:00:00,46.23,46.26,46.22,46.24,22100.0,31.1751,31.1953,31.1683,31.1818,22100.0
2007-11-30 13:05:00,46.24,46.24,46.18,46.18,18000.0,31.1818,31.1818,31.1413,31.1413,18000.0
2007-11-30 13:10:00,46.18,46.22,46.17,46.21,19100.0,31.1413,31.1683,31.1346,31.1616,19100.0
2007-11-30 13:15:00,46.22,46.28,46.21,46.28,22600.0,31.1683,31.2088,31.1616,31.2088,22600.0
2007-11-30 13:20:00,46.27,46.31,46.27,46.3,18000.0,31.202,31.229,31.202,31.2223,18000.0
2007-11-30 13:25:00,46.32,46.38,46.3,46.37,23100.0,31.2357,31.2762,31.2223,31.2695,23100.0
2007-11-30 13:30:00,46.37,46.38,46.35,46.37,14300.0,31.2695,31.2762,31.256,31.2695,14300.0
2007-11-30 13:35:00,46.36,46.42,46.36,46.39,21000.0,31.2627,31.3032,31.2627,31.283,21000.0
2007-11-30 13:40:00,46.39,46.4,46.33,46.33,14600.0,31.283,31.2897,31.2425,31.2425,14600.0
2007-11-30 13:45:00,46.33,46.33,46.25,46.26,14000.0,31.2425,31.2425,31.1885,31.1953,14000.0
2007-11-30 13:50:00,46.25,46.27,46.23,46.25,13200.0,31.1885,31.202,31.1751,31.1885,13200.0
2007-11-30 13:55:00,46.25,46.28,46.2,46.2,13000.0,31.1885,31.2088,31.1548,31.1548,13000.0
2007-11-30 14:00:00,46.22,46.22,46.13,46.15,21500.0,31.1683,31.1683,31.1076,31.1211,21500.0
2007-11-30 14:05:00,46.15,46.18,46.14,46.15,25600.0,31.1211,31.1413,31.1144,31.1211,25600.0
2007-11-30 14:10:00,46.16,46.17,46.15,46.15,17200.0,31.1279,31.1346,31.1211,31.1211,17200.0
2007-11-30 14:15:00,46.16,46.21,46.14,46.2,23900.0,31.1279,31.1616,31.1144,31.1548,23900.0
2007-11-30 14:20:00,46.22,46.26,46.2,46.25,16300.0,31.1683,31.1953,31.1548,31.1885,16300.0
2007-11-30 14:25:00,46.25,46.26,46.17,46.18,17700.0,31.1885,31.1953,31.1346,31.1413,17700.0
2007-11-30 14:30:00,46.18,46.21,46.15,46.21,30200.0,31.1413,31.1616,31.1211,31.1616,30200.0
2007-11-30 14:35:00,46.21,46.28,46.2,46.26,22900.0,31.1616,31.2088,31.1548,31.1953,22900.0
2007-11-30 14:40:00,46.24,46.28,46.24,46.28,23200.0,31.1818,31.2088,31.1818,31.2088,23200.0
2007-11-30 14:45:00,46.28,46.29,46.2,46.22,28200.0,31.2088,31.2155,31.1548,31.1683,28200.0
2007-11-30 14:50:00,46.22,46.22,46.15,46.21,33200.0,31.1683,31.1683,31.1211,31.1616,33200.0
2007-11-30 14:55:00,46.2,46.21,46.14,46.17,28000.0,31.1548,31.1616,31.1144,31.1346,28000.0
2007-11-30 15:00:00,46.17,46.19,46.14,46.15,31900.0,31.1346,31.1481,31.1144,31.1211,31900.0
2007-11-30 15:05:00,46.15,46.18,46.14,46.16,70500.0,31.1211,31.1413,31.1144,31.1279,70500.0
2007-11-30 15:10:00,46.16,46.17,46.13,46.16,57500.0,31.1279,31.1346,31.1076,31.1279,57500.0
2007-11-30 15:15:00,46.15,46.17,46.14,46.15,66000.0,31.1211,31.1346,31.1144,31.1211,66000.0
2007-11-30 15:20:00,46.14,46.18,46.14,46.15,45200.0,31.1144,31.1413,31.1144,31.1211,45200.0
2007-11-30 15:25:00,46.16,46.18,46.13,46.15,42400.0,31.1279,31.1413,31.1076,31.1211,42400.0
2007-11-30 15:30:00,46.15,46.19,46.15,46.16,48800.0,31.1211,31.1481,31.1211,31.1279,48800.0
2007-11-30 15:35:00,46.15,46.19,46.14,46.14,30800.0,31.1211,31.1481,31.1144,31.1144,30800.0
2007-11-30 15:40:00,46.14,46.25,46.14,46.24,85600.0,31.1144,31.1885,31.1144,31.1818,85600.0
2007-11-30 15:45:00,46.25,46.35,46.23,46.32,90900.0,31.1885,31.256,31.1751,31.2357,90900.0
2007-11-30 15:50:00,46.32,46.34,46.24,46.32,93800.0,31.2357,31.2492,31.1818,31.2357,93800.0
2007-11-30 15:55:00,46.32,46.33,46.25,46.3,132700.0,31.2357,31.2425,31.1885,31.2223,132700.0
2007-12-03 09:30:00,46.67,46.75,46.1,46.65,42000.0,31.4718,31.5257,31.0874,31.4583,42000.0
2007-12-03 09:35:00,46.69,46.79,46.6,46.71,26900.0,31.4853,31.5527,31.4246,31.4987,26900.0
2007-12-03 09:40:00,46.71,46.72,46.59,46.59,26100.0,31.4987,31.5055,31.4178,31.4178,26100.0
2007-12-03 09:45:00,46.61,46.72,46.61,46.72,17500.0,31.4313,31.5055,31.4313,31.5055,17500.0
2007-12-03 09:50:00,46.74,46.81,46.72,46.74,31100.0,31.519,31.5662,31.5055,31.519,31100.0
2007-12-03 09:55:00,46.74,46.75,46.71,46.74,19400.0,31.519,31.5257,31.4987,31.519,19400.0
2007-12-03 10:00:00,46.74,46.89,46.74,46.85,40300.0,31.519,31.6201,31.519,31.5932,40300.0
2007-12-03 10:05:00,46.85,46.87,46.75,46.76,24600.0,31.5932,31.6066,31.5257,31.5325,24600.0
2007-12-03 10:10:00,46.75,46.78,46.74,46.78,9300.0,31.5257,31.5459,31.519,31.5459,9300.0
2007-12-03 10:15:00,46.78,46.8,46.77,46.79,17000.0,31.5459,31.5594,31.5392,31.5527,17000.0
2007-12-03 10:20:00,46.8,46.88,46.79,46.86,29600.0,31.5594,31.6134,31.5527,31.5999,29600.0
2007-12-03 10:25:00,46.87,46.88,46.66,46.66,70400.0,31.6066,31.6134,31.465,31.465,70400.0
2007-12-03 10:30:00,46.65,46.65,46.53,46.58,30600.0,31.4583,31.4583,31.3774,31.4111,30600.0
2007-12-03 10:35:00,46.58,46.59,46.43,46.45,26200.0,31.4111,31.4178,31.3099,31.3234,26200.0
2007-12-03 10:40:00,46.45,46.54,46.45,46.5,18100.0,31.3234,31.3841,31.3234,31.3571,18100.0
2007-12-03 10:45:00,46.51,46.52,46.45,46.48,16500.0,31.3639,31.3706,31.3234,31.3436,16500.0
2007-12-03 10:50:00,46.48,46.62,46.48,46.58,16800.0,31.3436,31.4381,31.3436,31.4111,16800.0
2007-12-03 10:55:00,46.58,46.67,46.54,46.58,25600.0,31.4111,31.4718,31.3841,31.4111,25600.0
2007-12-03 11:00:00,46.58,46.63,46.58,46.62,17400.0,31.4111,31.4448,31.4111,31.4381,17400.0
2007-12-03 11:05:00,46.62,46.75,46.61,46.75,20100.0,31.4381,31.5257,31.4313,31.5257,20100.0
2007-12-03 11:10:00,46.74,46.75,46.69,46.69,8600.0,31.519,31.5257,31.4853,31.4853,8600.0
2007-12-03 11:15:00,46.69,46.69,46.58,46.61,9200.0,31.4853,31.4853,31.4111,31.4313,9200.0
2007-12-03 11:20:00,46.61,46.66,46.58,46.66,7100.0,31.4313,31.465,31.4111,31.465,7100.0
2007-12-03 11:25:00,46.66,46.72,46.66,46.7,7600.0,31.465,31.5055,31.465,31.492,7600.0
2007-12-03 11:30:00,46.72,46.76,46.71,46.76,6300.0,31.5055,31.5325,31.4987,31.5325,6300.0
2007-12-03 11:35:00,46.75,46.8,46.71,46.74,19100.0,31.5257,31.5594,31.4987,31.519,19100.0
2007-12-03 11:40:00,46.75,46.75,46.71,46.73,5700.0,31.5257,31.5257,31.4987,31.5122,5700.0
2007-12-03 11:45:00,46.72,46.77,46.71,46.77,5600.0,31.5055,31.5392,31.4987,31.5392,5600.0
2007-12-03 11:50:00,46.75,46.76,46.73,46.73,5000.0,31.5257,31.5325,31.5122,31.5122,5000.0
2007-12-03 11:55:00,46.73,46.74,46.71,46.72,4500.0,31.5122,31.519,31.4987,31.5055,4500.0
2007-12-03 12:00:00,46.72,46.72,46.67,46.67,5400.0,31.5055,31.5055,31.4718,31.4718,5400.0
2007-12-03 12:05:00,46.67,46.67,46.65,46.65,11600.0,31.4718,31.4718,31.4583,31.4583,11600.0
2007-12-03 12:10:00,46.65,46.68,46.65,46.67,10800.0,31.4583,31.4785,31.4583,31.4718,10800.0
2007-12-03 12:15:00,46.68,46.72,46.66,46.72,8500.0,31.4785,31.5055,31.465,31.5055,8500.0
2007-12-03 12:20:00,46.72,46.75,46.71,46.74,6400.0,31.5055,31.5257,31.4987,31.519,6400.0
2007-12-03 12:25:00,46.74,46.79,46.74,46.78,8400.0,31.519,31.5527,31.519,31.5459,8400.0
2007-12-03 12:30:00,46.78,46.8,46.77,46.79,3000.0,31.5459,31.5594,31.5392,31.5527,3000.0
2007-12-03 12:35:00,46.79,46.79,46.76,46.77,10300.0,31.5527,31.5527,31.5325,31.5392,10300.0
2007-12-03 12:40:00,46.78,46.78,46.75,46.76,10200.0,31.5459,31.5459,31.5257,31.5325,10200.0
2007-12-03 12:45:00,46.76,46.8,46.75,46.79,12400.0,31.5325,31.5594,31.5257,31.5527,12400.0
2007-12-03 12:50:00,46.8,46.84,46.75,46.8,27000.0,31.5594,31.5864,31.5257,31.5594,27000.0
2007-12-03 12:55:00,46.81,46.81,46.75,46.76,4400.0,31.5662,31.5662,31.5257,31.5325,4400.0
2007-12-03 13:00:00,46.75,46.77,46.74,46.77,15600.0,31.5257,31.5392,31.519,31.5392,15600.0
2007-12-03 13:05:00,46.78,46.78,46.74,46.77,9600.0,31.5459,31.5459,31.519,31.5392,9600.0
2007-12-03 13:10:00,46.75,46.76,46.72,46.72,6800.0,31.5257,31.5325,31.5055,31.5055,6800.0
2007-12-03 13:15:00,46.73,46.76,46.71,46.76,8200.0,31.5122,31.5325,31.4987,31.5325,8200.0
2007-12-03 13:20:00,46.76,46.78,46.75,46.75,14100.0,31.5325,31.5459,31.5257,31.5257,14100.0
2007-12-03 13:25:00,46.75,46.78,46.71,46.72,12600.0,31.5257,31.5459,31.4987,31.5055,12600.0
2007-12-03 13:30:00,46.72,46.72,46.58,46.58,10200.0,31.5055,31.5055,31.4111,31.4111,10200.0
2007-12-03 13:35:00,46.59,46.61,46.56,46.59,9800.0,31.4178,31.4313,31.3976,31.4178,9800.0
2007-12-03 13:40:00,46.6,46.6,46.48,46.52,17400.0,31.4246,31.4246,31.3436,31.3706,17400.0
2007-12-03 13:45:00,46.52,46.54,46.51,46.52,13600.0,31.3706,31.3841,31.3639,31.3706,13600.0
2007-12-03 13:50:00,46.52,46.52,46.44,46.44,11800.0,31.3706,31.3706,31.3167,31.3167,11800.0
2007-12-03 13:55:00,46.44,46.47,46.4,46.43,16300.0,31.3167,31.3369,31.2897,31.3099,16300.0
2007-12-03 14:00:00,46.43,46.51,46.43,46.47,13300.0,31.3099,31.3639,31.3099,31.3369,13300.0
2007-12-03 14:05:00,46.47,46.51,46.46,46.49,12300.0,31.3369,31.3639,31.3302,31.3504,12300.0
2007-12-03 14:10:00,46.49,46.53,46.48,46.49,9700.0,31.3504,31.3774,31.3436,31.3504,9700.0
2007-12-03 14:15:00,46.49,46.5,46.48,46.5,7400.0,31.3504,31.3571,31.3436,31.3571,7400.0
2007-12-03 14:20:00,46.51,46.56,46.51,46.54,11600.0,31.3639,31.3976,31.3639,31.3841,11600.0
2007-12-03 14:25:00,46.54,46.55,46.49,46.49,8200.0,31.3841,31.3908,31.3504,31.3504,8200.0
2007-12-03 14:30:00,46.5,46.53,46.46,46.48,14500.0,31.3571,31.3774,31.3302,31.3436,14500.0
2007-12-03 14:35:00,46.47,46.54,46.47,46.53,10600.0,31.3369,31.3841,31.3369,31.3774,10600.0
2007-12-03 14:40:00,46.54,46.61,46.52,46.57,13500.0,31.3841,31.4313,31.3706,31.4043,13500.0
2007-12-03 14:45:00,46.58,46.58,46.53,46.55,9100.0,31.4111,31.4111,31.3774,31.3908,9100.0
2007-12-03 14:50:00,46.55,46.59,46.53,46.59,8800.0,31.3908,31.4178,31.3774,31.4178,8800.0
2007-12-03 14:55:00,46.58,46.6,46.57,46.58,8200.0,31.4111,31.4246,31.4043,31.4111,8200.0
2007-12-03 15:00:00,46.59,46.59,46.55,46.57,10600.0,31.4178,31.4178,31.3908,31.4043,10600.0
2007-12-03 15:05:00,46.57,46.59,46.36,46.37,49900.0,31.4043,31.4178,31.2627,31.2695,49900.0
2007-12-03 15:10:00,46.37,46.47,46.34,46.46,23400.0,31.2695,31.3369,31.2492,31.3302,23400.0
2007-12-03 15:15:00,46.46,46.52,46.44,46.52,18000.0,31.3302,31.3706,31.3167,31.3706,18000.0
2007-12-03 15:20:00,46.53,46.72,46.5,46.72,23400.0,31.3774,31.5055,31.3571,31.5055,23400.0
2007-12-03 15:25:00,46.72,46.75,46.68,46.7,20300.0,31.5055,31.5257,31.4785,31.492,20300.0
2007-12-03 15:30:00,46.71,46.75,46.68,46.69,21800.0,31.4987,31.5257,31.4785,31.4853,21800.0
2007-12-03 15:35:00,46.68,46.72,46.67,46.68,16200.0,31.4785,31.5055,31.4718,31.4785,16200.0
2007-12-03 15:40:00,46.67,46.68,46.59,46.62,23800.0,31.4718,31.4785,31.4178,31.4381,23800.0
2007-12-03 15:45:00,46.62,46.62,46.49,46.53,24900.0,31.4381,31.4381,31.3504,31.3774,24900.0
2007-12-03 15:50:00,46.52,46.52,46.46,46.48,21600.0,31.3706,31.3706,31.3302,31.3436,21600.0
2007-12-03 15:55:00,46.48,46.58,46.48,46.52,70400.0,31.3436,31.4111,31.3436,31.3706,70400.0
2007-12-04 09:30:00,46.26,46.4,45.95,45.95,44700.0,31.1953,31.2897,30.9862,30.9862,44700.0
2007-12-04 09:35:00,45.96,46.1,45.46,45.48,134200.0,30.993,31.0874,30.6558,30.6693,134200.0
2007-12-04 09:40:00,45.47,45.9,45.4,45.9,39500.0,30.6626,30.9525,30.6154,30.9525,39500.0
2007-12-04 09:45:00,45.91,46.17,45.75,46.17,37100.0,30.9593,31.1346,30.8514,31.1346,37100.0
2007-12-04 09:50:00,46.14,46.17,46.06,46.17,28700.0,31.1144,31.1346,31.0604,31.1346,28700.0
2007-12-04 09:55:00,46.16,46.2,46.1,46.2,27600.0,31.1279,31.1548,31.0874,31.1548,27600.0
2007-12-04 10:00:00,46.19,46.2,46.06,46.09,37400.0,31.1481,31.1548,31.0604,31.0807,37400.0
2007-12-04 10:05:00,46.1,46.18,46.09,46.15,28600.0,31.0874,31.1413,31.0807,31.1211,28600.0
2007-12-04 10:10:00,46.15,46.3,46.14,46.26,20100.0,31.1211,31.2223,31.1144,31.1953,20100.0
2007-12-04 10:15:00,46.27,46.31,46.17,46.21,17700.0,31.202,31.229,31.1346,31.1616,17700.0
2007-12-04 10:20:00,46.2,46.25,46.19,46.22,9700.0,31.1548,31.1885,31.1481,31.1683,9700.0
2007-12-04 10:25:00,46.23,46.37,46.21,46.36,19300.0,31.1751,31.2695,31.1616,31.2627,19300.0
2007-12-04 10:30:00,46.36,46.44,46.36,46.39,26100.0,31.2627,31.3167,31.2627,31.283,26100.0
2007-12-04 10:35:00,46.39,46.41,46.37,46.39,11900.0,31.283,31.2964,31.2695,31.283,11900.0
2007-12-04 10:40:00,46.39,46.39,46.33,46.36,11900.0,31.283,31.283,31.2425,31.2627,11900.0
2007-12-04 10:45:00,46.38,46.42,46.31,46.32,17300.0,31.2762,31.3032,31.229,31.2357,17300.0
2007-12-04 10:50:00,46.31,46.39,46.3,46.38,19000.0,31.229,31.283,31.2223,31.2762,19000.0
2007-12-04 10:55:00,46.38,46.43,46.38,46.41,20600.0,31.2762,31.3099,31.2762,31.2964,20600.0
2007-12-04 11:00:00,46.41,46.46,46.4,46.43,13600.0,31.2964,31.3302,31.2897,31.3099,13600.0
2007-12-04 11:05:00,46.43,46.45,46.39,46.41,36900.0,31.3099,31.3234,31.283,31.2964,36900.0
2007-12-04 11:10:00,46.41,46.43,46.39,46.41,18800.0,31.2964,31.3099,31.283,31.2964,18800.0
2007-12-04 11:15:00,46.4,46.41,46.31,46.31,27500.0,31.2897,31.2964,31.229,31.229,27500.0
2007-12-04 11:20:00,46.32,46.35,46.21,46.21,18000.0,31.2357,31.256,31.1616,31.1616,18000.0
2007-12-04 11:25:00,46.21,46.31,46.19,46.31,48700.0,31.1616,31.229,31.1481,31.229,48700.0
2007-12-04 11:30:00,46.31,46.35,46.26,46.28,19100.0,31.229,31.256,31.1953,31.2088,19100.0
2007-12-04 11:35:00,46.31,46.33,46.29,46.31,15700.0,31.229,31.2425,31.2155,31.229,15700.0
2007-12-04 11:40:00,46.31,46.37,46.31,46.37,9700.0,31.229,31.2695,31.229,31.2695,9700.0
2007-12-04 11:45:00,46.38,46.45,46.37,46.42,26700.0,31.2762,31.3234,31.2695,31.3032,26700.0
2007-12-04 11:50:00,46.42,46.44,46.41,46.44,38900.0,31.3032,31.3167,31.2964,31.3167,38900.0
2007-12-04 11:55:00,46.43,46.43,46.36,46.36,35100.0,31.3099,31.3099,31.2627,31.2627,35100.0
2007-12-04 12:00:00,46.38,46.42,46.36,46.42,13000.0,31.2762,31.3032,31.2627,31.3032,13000.0
2007-12-04 12:05:00,46.41,46.47,46.41,46.46,7300.0,31.2964,31.3369,31.2964,31.3302,7300.0
2007-12-04 12:10:00,46.46,46.48,46.46,46.47,5100.0,31.3302,31.3436,31.3302,31.3369,5100.0
2007-12-04 12:15:00,46.47,46.48,46.44,46.44,5600.0,31.3369,31.3436,31.3167,31.3167,5600.0
2007-12-04 12:20:00,46.44,46.46,46.44,46.44,3800.0,31.3167,31.3302,31.3167,31.3167,3800.0
2007-12-04 12:25:00,46.46,46.48,46.45,46.46,5200.0,31.3302,31.3436,31.3234,31.3302,5200.0
2007-12-04 12:30:00,46.46,46.48,46.46,46.48,5300.0,31.3302,31.3436,31.3302,31.3436,5300.0
2007-12-04 12:35:00,46.48,46.48,46.39,46.39,26900.0,31.3436,31.3436,31.283,31.283,26900.0
2007-12-04 12:40:00,46.39,46.39,46.34,46.38,19900.0,31.283,31.283,31.2492,31.2762,19900.0
2007-12-04 12:45:00,46.38,46.39,46.34,46.39,27600.0,31.2762,31.283,31.2492,31.283,27600.0
2007-12-04 12:50:00,46.4,46.4,46.33,46.35,14500.0,31.2897,31.2897,31.2425,31.256,14500.0
2007-12-04 12:55:00,46.33,46.35,46.3,46.32,9200.0,31.2425,31.256,31.2223,31.2357,9200.0
2007-12-04 13:00:00,46.32,46.38,46.31,46.35,35300.0,31.2357,31.2762,31.229,31.256,35300.0
2007-12-04 13:05:00,46.34,46.37,46.33,46.36,9000.0,31.2492,31.2695,31.2425,31.2627,9000.0
2007-12-04 13:10:00,46.35,46.35,46.33,46.35,7100.0,31.256,31.256,31.2425,31.256,7100.0
2007-12-04 13:15:00,46.34,46.35,46.3,46.32,8800.0,31.2492,31.256,31.2223,31.2357,8800.0
2007-12-04 13:20:00,46.32,46.32,46.3,46.31,6100.0,31.2357,31.2357,31.2223,31.229,6100.0
2007-12-04 13:25:00,46.3,46.37,46.3,46.35,25100.0,31.2223,31.2695,31.2223,31.256,25100.0
2007-12-04 13:30:00,46.35,46.37,46.33,46.35,11900.0,31.256,31.2695,31.2425,31.256,11900.0
2007-12-04 13:35:00,46.35,46.37,46.35,46.37,7000.0,31.256,31.2695,31.256,31.2695,7000.0
2007-12-04 13:40:00,46.37,46.4,46.36,46.4,9300.0,31.2695,31.2897,31.2627,31.2897,9300.0
2007-12-04 13:45:00,46.4,46.42,46.38,46.4,15400.0,31.2897,31.3032,31.2762,31.2897,15400.0
2007-12-04 13:50:00,46.4,46.4,46.36,46.36,15900.0,31.2897,31.2897,31.2627,31.2627,15900.0
2007-12-04 13:55:00,46.37,46.38,46.35,46.37,7300.0,31.2695,31.2762,31.256,31.2695,7300.0
2007-12-04 14:00:00,46.38,46.39,46.34,46.34,12800.0,31.2762,31.283,31.2492,31.2492,12800.0
2007-12-04 14:05:00,46.36,46.38,46.33,46.36,10200.0,31.2627,31.2762,31.2425,31.2627,10200.0
2007-12-04 14:10:00,46.36,46.39,46.35,46.39,27300.0,31.2627,31.283,31.256,31.283,27300.0
2007-12-04 14:15:00,46.39,46.4,46.39,46.4,10300.0,31.283,31.2897,31.283,31.2897,10300.0
2007-12-04 14:20:00,46.39,46.4,46.39,46.4,12800.0,31.283,31.2897,31.283,31.2897,12800.0
2007-12-04 14:25:00,46.4,46.4,46.38,46.38,15200.0,31.2897,31.2897,31.2762,31.2762,15200.0
2007-12-04 14:30:00,46.38,46.41,46.37,46.41,11300.0,31.2762,31.2964,31.2695,31.2964,11300.0
2007-12-04 14:35:00,46.4,46.45,46.4,46.45,7200.0,31.2897,31.3234,31.2897,31.3234,7200.0
2007-12-04 14:40:00,46.45,46.46,46.43,46.45,13800.0,31.3234,31.3302,31.3099,31.3234,13800.0
2007-12-04 14:45:00,46.45,46.45,46.43,46.44,26000.0,31.3234,31.3234,31.3099,31.3167,26000.0
2007-12-04 14:50:00,46.44,46.53,46.43,46.5,27400.0,31.3167,31.3774,31.3099,31.3571,27400.0
2007-12-04 14:55:00,46.5,46.52,46.46,46.5,27500.0,31.3571,31.3706,31.3302,31.3571,27500.0
2007-12-04 15:00:00,46.49,46.57,46.49,46.56,16200.0,31.3504,31.4043,31.3504,31.3976,16200.0
2007-12-04 15:05:00,46.56,46.62,46.55,46.6,42100.0,31.3976,31.4381,31.3908,31.4246,42100.0
2007-12-04 15:10:00,46.6,46.74,46.59,46.74,43500.0,31.4246,31.519,31.4178,31.519,43500.0
2007-12-04 15:15:00,46.73,46.74,46.69,46.72,23300.0,31.5122,31.519,31.4853,31.5055,23300.0
2007-12-04 15:20:00,46.7,46.73,46.68,46.73,14900.0,31.492,31.5122,31.4785,31.5122,14900.0
2007-12-04 15:25:00,46.71,46.75,46.59,46.6,20100.0,31.4987,31.5257,31.4178,31.4246,20100.0
2007-12-04 15:30:00,46.6,46.62,46.55,46.57,22800.0,31.4246,31.4381,31.3908,31.4043,22800.0
2007-12-04 15:35:00,46.57,46.58,46.52,46.52,30100.0,31.4043,31.4111,31.3706,31.3706,30100.0
2007-12-04 15:40:00,46.52,46.52,46.37,46.42,39200.0,31.3706,31.3706,31.2695,31.3032,39200.0
2007-12-04 15:45:00,46.41,46.42,46.35,46.41,20600.0,31.2964,31.3032,31.256,31.2964,20600.0
2007-12-04 15:50:00,46.4,46.5,46.38,46.49,43800.0,31.2897,31.3571,31.2762,31.3504,43800.0
2007-12-04 15:55:00,46.49,46.51,46.46,46.48,71200.0,31.3504,31.3639,31.3302,31.3436,71200.0
2007-12-05 09:30:00,46.7,46.7,46.45,46.6,23000.0,31.492,31.492,31.3234,31.4246,23000.0
2007-12-05 09:35:00,46.6,46.7,46.6,46.66,13100.0,31.4246,31.492,31.4246,31.465,13100.0
2007-12-05 09:40:00,46.66,46.67,46.52,46.58,22500.0,31.465,31.4718,31.3706,31.4111,22500.0
2007-12-05 09:45:00,46.58,46.84,46.57,46.81,35100.0,31.4111,31.5864,31.4043,31.5662,35100.0
2007-12-05 09:50:00,46.83,46.84,46.75,46.8,30700.0,31.5797,31.5864,31.5257,31.5594,30700.0
2007-12-05 09:55:00,46.8,46.91,46.78,46.87,66300.0,31.5594,31.6336,31.5459,31.6066,66300.0
2007-12-05 10:00:00,46.87,46.94,46.8,46.93,26200.0,31.6066,31.6538,31.5594,31.6471,26200.0
2007-12-05 10:05:00,46.93,46.95,46.85,46.85,22600.0,31.6471,31.6606,31.5932,31.5932,22600.0
2007-12-05 10:10:00,46.86,46.89,46.69,46.71,22200.0,31.5999,31.6201,31.4853,31.4987,22200.0
2007-12-05 10:15:00,46.69,46.74,46.68,46.73,11800.0,31.4853,31.519,31.4785,31.5122,11800.0
2007-12-05 10:20:00,46.73,46.73,46.67,46.69,13500.0,31.5122,31.5122,31.4718,31.4853,13500.0
2007-12-05 10:25:00,46.69,46.71,46.58,46.69,44400.0,31.4853,31.4987,31.4111,31.4853,44400.0
2007-12-05 10:30:00,46.7,46.75,46.67,46.71,35600.0,31.492,31.5257,31.4718,31.4987,35600.0
2007-12-05 10:35:00,46.71,46.76,46.71,46.72,10600.0,31.4987,31.5325,31.4987,31.5055,10600.0
2007-12-05 10:40:00,46.71,46.79,46.71,46.75,14200.0,31.4987,31.5527,31.4987,31.5257,14200.0
2007-12-05 10:45:00,46.73,46.75,46.64,46.66,26100.0,31.5122,31.5257,31.4515,31.465,26100.0
2007-12-05 10:50:00,46.66,46.66,46.58,46.6,14100.0,31.465,31.465,31.4111,31.4246,14100.0
2007-12-05 10:55:00,46.59,46.61,46.57,46.58,11800.0,31.4178,31.4313,31.4043,31.4111,11800.0
2007-12-05 11:00:00,46.58,46.62,46.54,46.61,32300.0,31.4111,31.4381,31.3841,31.4313,32300.0
2007-12-05 11:05:00,46.6,46.61,46.55,46.57,17400.0,31.4246,31.4313,31.3908,31.4043,17400.0
2007-12-05 11:10:00,46.57,46.61,46.56,46.6,15700.0,31.4043,31.4313,31.3976,31.4246,15700.0
2007-12-05 11:15:00,46.6,46.6,46.57,46.57,20000.0,31.4246,31.4246,31.4043,31.4043,20000.0
2007-12-05 11:20:00,46.58,46.58,46.54,46.56,26700.0,31.4111,31.4111,31.3841,31.3976,26700.0
2007-12-05 11:25:00,46.57,46.61,46.53,46.59,22100.0,31.4043,31.4313,31.3774,31.4178,22100.0
2007-12-05 11:30:00,46.6,46.61,46.55,46.56,7900.0,31.4246,31.4313,31.3908,31.3976,7900.0
2007-12-05 11:35:00,46.55,46.61,46.55,46.6,17800.0,31.3908,31.4313,31.3908,31.4246,17800.0
2007-12-05 11:40:00,46.59,46.6,46.58,46.59,15500.0,31.4178,31.4246,31.4111,31.4178,15500.0
2007-12-05 11:45:00,46.59,46.64,46.58,46.59,19800.0,31.4178,31.4515,31.4111,31.4178,19800.0
2007-12-05 11:50:00,46.59,46.64,46.59,46.64,14100.0,31.4178,31.4515,31.4178,31.4515,14100.0
2007-12-05 11:55:00,46.63,46.64,46.58,46.61,13800.0,31.4448,31.4515,31.4111,31.4313,13800.0
2007-12-05 12:00:00,46.61,46.61,46.55,46.57,23600.0,31.4313,31.4313,31.3908,31.4043,23600.0
2007-12-05 12:05:00,46.56,46.56,46.52,46.53,6800.0,31.3976,31.3976,31.3706,31.3774,6800.0
2007-12-05 12:10:00,46.51,46.61,46.51,46.59,24900.0,31.3639,31.4313,31.3639,31.4178,24900.0
2007-12-05 12:15:00,46.59,46.6,46.56,46.59,6900.0,31.4178,31.4246,31.3976,31.4178,6900.0
2007-12-05 12:20:00,46.57,46.58,46.56,46.57,4000.0,31.4043,31.4111,31.3976,31.4043,4000.0
2007-12-05 12:25:00,46.56,46.58,46.56,46.57,3700.0,31.3976,31.4111,31.3976,31.4043,3700.0
2007-12-05 12:30:00,46.58,46.59,46.57,46.58,7500.0,31.4111,31.4178,31.4043,31.4111,7500.0
2007-12-05 12:35:00,46.57,46.58,46.54,46.56,11000.0,31.4043,31.4111,31.3841,31.3976,11000.0
2007-12-05 12:40:00,46.57,46.59,46.55,46.58,12100.0,31.4043,31.4178,31.3908,31.4111,12100.0
2007-12-05 12:45:00,46.57,46.61,46.55,46.61,31400.0,31.4043,31.4313,31.3908,31.4313,31400.0
2007-12-05 12:50:00,46.59,46.61,46.58,46.59,12700.0,31.4178,31.4313,31.4111,31.4178,12700.0
2007-12-05 12:55:00,46.59,46.62,46.52,46.52,18200.0,31.4178,31.4381,31.3706,31.3706,18200.0
2007-12-05 13:00:00,46.52,46.53,46.47,46.47,16500.0,31.3706,31.3774,31.3369,31.3369,16500.0
2007-12-05 13:05:00,46.47,46.49,46.43,46.46,18400.0,31.3369,31.3504,31.3099,31.3302,18400.0
2007-12-05 13:10:00,46.47,46.53,46.44,46.53,32000.0,31.3369,31.3774,31.3167,31.3774,32000.0
2007-12-05 13:15:00,46.54,46.55,46.49,46.52,25900.0,31.3841,31.3908,31.3504,31.3706,25900.0
2007-12-05 13:20:00,46.52,46.53,46.47,46.52,10800.0,31.3706,31.3774,31.3369,31.3706,10800.0
2007-12-05 13:25:00,46.52,46.52,46.49,46.51,5100.0,31.3706,31.3706,31.3504,31.3639,5100.0
2007-12-05 13:30:00,46.5,46.55,46.5,46.55,6000.0,31.3571,31.3908,31.3571,31.3908,6000.0
2007-12-05 13:35:00,46.55,46.56,46.53,46.55,12500.0,31.3908,31.3976,31.3774,31.3908,12500.0
2007-12-05 13:40:00,46.55,46.56,46.52,46.52,11100.0,31.3908,31.3976,31.3706,31.3706,11100.0
2007-12-05 13:45:00,46.54,46.6,46.54,46.57,12000.0,31.3841,31.4246,31.3841,31.4043,12000.0
2007-12-05 13:50:00,46.59,46.6,46.56,46.59,16000.0,31.4178,31.4246,31.3976,31.4178,16000.0
2007-12-05 13:55:00,46.59,46.61,46.56,46.6,19100.0,31.4178,31.4313,31.3976,31.4246,19100.0
2007-12-05 14:00:00,46.6,46.61,46.56,46.57,6200.0,31.4246,31.4313,31.3976,31.4043,6200.0
2007-12-05 14:05:00,46.58,46.61,46.57,46.57,11100.0,31.4111,31.4313,31.4043,31.4043,11100.0
2007-12-05 14:10:00,46.57,46.62,46.57,46.61,18400.0,31.4043,31.4381,31.4043,31.4313,18400.0
2007-12-05 14:15:00,46.61,46.63,46.6,46.63,10500.0,31.4313,31.4448,31.4246,31.4448,10500.0
2007-12-05 14:20:00,46.62,46.63,46.52,46.53,21700.0,31.4381,31.4448,31.3706,31.3774,21700.0
2007-12-05 14:25:00,46.53,46.57,46.49,46.54,17300.0,31.3774,31.4043,31.3504,31.3841,17300.0
2007-12-05 14:30:00,46.55,46.61,46.51,46.61,43400.0,31.3908,31.4313,31.3639,31.4313,43400.0
2007-12-05 14:35:00,46.62,46.68,46.6,46.65,50400.0,31.4381,31.4785,31.4246,31.4583,50400.0
2007-12-05 14:40:00,46.64,46.67,46.64,46.67,33500.0,31.4515,31.4718,31.4515,31.4718,33500.0
2007-12-05 14:45:00,46.68,46.69,46.62,46.66,25200.0,31.4785,31.4853,31.4381,31.465,25200.0
2007-12-05 14:50:00,46.66,46.67,46.56,46.57,13100.0,31.465,31.4718,31.3976,31.4043,13100.0
2007-12-05 14:55:00,46.57,46.61,46.54,46.6,13800.0,31.4043,31.4313,31.3841,31.4246,13800.0
2007-12-05 15:00:00,46.59,46.61,46.54,46.6,13800.0,31.4178,31.4313,31.3841,31.4246,13800.0
2007-12-05 15:05:00,46.59,46.63,46.56,46.61,14700.0,31.4178,31.4448,31.3976,31.4313,14700.0
2007-12-05 15:10:00,46.62,46.66,46.62,46.64,15900.0,31.4381,31.465,31.4381,31.4515,15900.0
2007-12-05 15:15:00,46.64,46.69,46.62,46.69,11500.0,31.4515,31.4853,31.4381,31.4853,11500.0
2007-12-05 15:20:00,46.7,46.72,46.67,46.67,24300.0,31.492,31.5055,31.4718,31.4718,24300.0
2007-12-05 15:25:00,46.67,46.69,46.62,46.64,20900.0,31.4718,31.4853,31.4381,31.4515,20900.0
2007-12-05 15:30:00,46.65,46.65,46.61,46.63,21600.0,31.4583,31.4583,31.4313,31.4448,21600.0
2007-12-05 15:35:00,46.63,46.71,46.61,46.68,18800.0,31.4448,31.4987,31.4313,31.4785,18800.0
2007-12-05 15:40:00,46.7,46.74,46.68,46.72,20200.0,31.492,31.519,31.4785,31.5055,20200.0
2007-12-05 15:45:00,46.73,46.73,46.68,46.69,26100.0,31.5122,31.5122,31.4785,31.4853,26100.0
2007-12-05 15:50:00,46.68,46.69,46.63,46.65,38300.0,31.4785,31.4853,31.4448,31.4583,38300.0
2007-12-05 15:55:00,46.65,46.73,46.63,46.72,54200.0,31.4583,31.5122,31.4448,31.5055,54200.0
2007-12-06 09:30:00,46.72,46.74,46.56,46.58,16700.0,31.5055,31.519,31.3976,31.4111,16700.0
2007-12-06 09:35:00,46.57,46.61,46.43,46.43,17200.0,31.4043,31.4313,31.3099,31.3099,17200.0
2007-12-06 09:40:00,46.44,46.45,46.25,46.27,32000.0,31.3167,31.3234,31.1885,31.202,32000.0
2007-12-06 09:45:00,46.27,46.35,46.24,46.28,29500.0,31.202,31.256,31.1818,31.2088,29500.0
2007-12-06 09:50:00,46.31,46.51,46.29,46.45,38700.0,31.229,31.3639,31.2155,31.3234,38700.0
2007-12-06 09:55:00,46.45,46.5,46.43,46.5,16600.0,31.3234,31.3571,31.3099,31.3571,16600.0
2007-12-06 10:00:00,46.49,46.53,46.43,46.48,23200.0,31.3504,31.3774,31.3099,31.3436,23200.0
2007-12-06 10:05:00,46.48,46.54,46.41,46.54,39900.0,31.3436,31.3841,31.2964,31.3841,39900.0
2007-12-06 10:10:00,46.52,46.56,46.41,46.49,14900.0,31.3706,31.3976,31.2964,31.3504,14900.0
2007-12-06 10:15:00,46.47,46.52,46.41,46.44,12400.0,31.3369,31.3706,31.2964,31.3167,12400.0
2007-12-06 10:20:00,46.42,46.45,46.38,46.38,13100.0,31.3032,31.3234,31.2762,31.2762,13100.0
2007-12-06 10:25:00,46.38,46.47,46.37,46.42,11600.0,31.2762,31.3369,31.2695,31.3032,11600.0
2007-12-06 10:30:00,46.42,46.47,46.4,46.46,14100.0,31.3032,31.3369,31.2897,31.3302,14100.0
2007-12-06 10:35:00,46.43,46.45,46.38,46.43,9600.0,31.3099,31.3234,31.2762,31.3099,9600.0
2007-12-06 10:40:00,46.41,46.42,46.32,46.33,26000.0,31.2964,31.3032,31.2357,31.2425,26000.0
2007-12-06 10:45:00,46.33,46.38,46.33,46.33,18100.0,31.2425,31.2762,31.2425,31.2425,18100.0
2007-12-06 10:50:00,46.34,46.4,46.33,46.38,18800.0,31.2492,31.2897,31.2425,31.2762,18800.0
2007-12-06 10:55:00,46.38,46.39,46.35,46.36,13900.0,31.2762,31.283,31.256,31.2627,13900.0
2007-12-06 11:00:00,46.35,46.37,46.27,46.28,19500.0,31.256,31.2695,31.202,31.2088,19500.0
2007-12-06 11:05:00,46.27,46.29,46.22,46.24,25800.0,31.202,31.2155,31.1683,31.1818,25800.0
2007-12-06 11:10:00,46.24,46.28,46.22,46.23,20400.0,31.1818,31.2088,31.1683,31.1751,20400.0
2007-12-06 11:15:00,46.23,46.32,46.21,46.32,69600.0,31.1751,31.2357,31.1616,31.2357,69600.0
2007-12-06 11:20:00,46.3,46.32,46.22,46.31,46200.0,31.2223,31.2357,31.1683,31.229,46200.0
2007-12-06 11:25:00,46.3,46.3,46.27,46.29,12600.0,31.2223,31.2223,31.202,31.2155,12600.0
2007-12-06 11:30:00,46.29,46.32,46.28,46.3,18700.0,31.2155,31.2357,31.2088,31.2223,18700.0
2007-12-06 11:35:00,46.3,46.32,46.27,46.27,22700.0,31.2223,31.2357,31.202,31.202,22700.0
2007-12-06 11:40:00,46.27,46.28,46.25,46.28,17600.0,31.202,31.2088,31.1885,31.2088,17600.0
2007-12-06 11:45:00,46.28,46.28,46.27,46.28,10100.0,31.2088,31.2088,31.202,31.2088,10100.0
2007-12-06 11:50:00,46.28,46.31,46.26,46.31,18000.0,31.2088,31.229,31.1953,31.229,18000.0
2007-12-06 11:55:00,46.3,46.33,46.3,46.32,4800.0,31.2223,31.2425,31.2223,31.2357,4800.0
2007-12-06 12:00:00,46.32,46.36,46.32,46.33,10600.0,31.2357,31.2627,31.2357,31.2425,10600.0
2007-12-06 12:05:00,46.34,46.42,46.33,46.4,31700.0,31.2492,31.3032,31.2425,31.2897,31700.0
2007-12-06 12:10:00,46.4,46.53,46.38,46.52,46900.0,31.2897,31.3774,31.2762,31.3706,46900.0
2007-12-06 12:15:00,46.51,46.51,46.42,46.42,9500.0,31.3639,31.3639,31.3032,31.3032,9500.0
2007-12-06 12:20:00,46.42,46.43,46.42,46.43,5200.0,31.3032,31.3099,31.3032,31.3099,5200.0
2007-12-06 12:25:00,46.42,46.42,46.39,46.4,14400.0,31.3032,31.3032,31.283,31.2897,14400.0
2007-12-06 12:30:00,46.4,46.41,46.38,46.4,7600.0,31.2897,31.2964,31.2762,31.2897,7600.0
2007-12-06 12:35:00,46.41,46.47,46.4,46.43,66600.0,31.2964,31.3369,31.2897,31.3099,66600.0
2007-12-06 12:40:00,46.43,46.43,46.41,46.42,7100.0,31.3099,31.3099,31.2964,31.3032,7100.0
2007-12-06 12:45:00,46.42,46.47,46.41,46.45,8900.0,31.3032,31.3369,31.2964,31.3234,8900.0
2007-12-06 12:50:00,46.45,46.46,46.36,46.37,18900.0,31.3234,31.3302,31.2627,31.2695,18900.0
2007-12-06 12:55:00,46.37,46.42,46.37,46.4,11700.0,31.2695,31.3032,31.2695,31.2897,11700.0
2007-12-06 13:00:00,46.4,46.42,46.38,46.4,10800.0,31.2897,31.3032,31.2762,31.2897,10800.0
2007-12-06 13:05:00,46.4,46.41,46.39,46.39,5000.0,31.2897,31.2964,31.283,31.283,5000.0
2007-12-06 13:10:00,46.4,46.4,46.33,46.33,10900.0,31.2897,31.2897,31.2425,31.2425,10900.0
2007-12-06 13:15:00,46.35,46.4,46.33,46.36,31700.0,31.256,31.2897,31.2425,31.2627,31700.0
2007-12-06 13:20:00,46.38,46.41,46.37,46.4,7800.0,31.2762,31.2964,31.2695,31.2897,7800.0
2007-12-06 13:25:00,46.4,46.41,46.4,46.4,3900.0,31.2897,31.2964,31.2897,31.2897,3900.0
2007-12-06 13:30:00,46.4,46.4,46.37,46.38,10800.0,31.2897,31.2897,31.2695,31.2762,10800.0
2007-12-06 13:35:00,46.38,46.41,46.37,46.4,9500.0,31.2762,31.2964,31.2695,31.2897,9500.0
2007-12-06 13:40:00,46.4,46.43,46.39,46.42,10200.0,31.2897,31.3099,31.283,31.3032,10200.0
2007-12-06 13:45:00,46.42,46.43,46.38,46.42,6300.0,31.3032,31.3099,31.2762,31.3032,6300.0
2007-12-06 13:50:00,46.42,46.45,46.42,46.45,5900.0,31.3032,31.3234,31.3032,31.3234,5900.0
2007-12-06 13:55:00,46.45,46.45,46.35,46.45,70400.0,31.3234,31.3234,31.256,31.3234,70400.0
2007-12-06 14:00:00,46.44,46.51,46.44,46.47,26900.0,31.3167,31.3639,31.3167,31.3369,26900.0
2007-12-06 14:05:00,46.46,46.58,46.46,46.57,36400.0,31.3302,31.4111,31.3302,31.4043,36400.0
2007-12-06 14:10:00,46.58,46.6,46.54,46.55,23100.0,31.4111,31.4246,31.3841,31.3908,23100.0
2007-12-06 14:15:00,46.56,46.56,46.53,46.56,12700.0,31.3976,31.3976,31.3774,31.3976,12700.0
2007-12-06 14:20:00,46.55,46.57,46.52,46.54,5600.0,31.3908,31.4043,31.3706,31.3841,5600.0
2007-12-06 14:25:00,46.54,46.59,46.53,46.59,7600.0,31.3841,31.4178,31.3774,31.4178,7600.0
2007-12-06 14:30:00,46.59,46.61,46.55,46.57,28900.0,31.4178,31.4313,31.3908,31.4043,28900.0
2007-12-06 14:35:00,46.56,46.61,46.53,46.6,10300.0,31.3976,31.4313,31.3774,31.4246,10300.0
2007-12-06 14:40:00,46.59,46.62,46.56,46.6,23600.0,31.4178,31.4381,31.3976,31.4246,23600.0
2007-12-06 14:45:00,46.6,46.63,46.58,46.6,20500.0,31.4246,31.4448,31.4111,31.4246,20500.0
2007-12-06 14:50:00,46.6,46.62,46.57,46.57,12900.0,31.4246,31.4381,31.4043,31.4043,12900.0
2007-12-06 14:55:00,46.58,46.61,46.57,46.6,6700.0,31.4111,31.4313,31.4043,31.4246,6700.0
2007-12-06 15:00:00,46.59,46.7,46.59,46.68,21700.0,31.4178,31.492,31.4178,31.4785,21700.0
2007-12-06 15:05:00,46.69,46.72,46.67,46.69,12100.0,31.4853,31.5055,31.4718,31.4853,12100.0
2007-12-06 15:10:00,46.69,46.71,46.66,46.67,25200.0,31.4853,31.4987,31.465,31.4718,25200.0
2007-12-06 15:15:00,46.67,46.72,46.66,46.69,21900.0,31.4718,31.5055,31.465,31.4853,21900.0
2007-12-06 15:20:00,46.68,46.7,46.64,46.66,29600.0,31.4785,31.492,31.4515,31.465,29600.0
2007-12-06 15:25:00,46.64,46.69,46.63,46.67,9000.0,31.4515,31.4853,31.4448,31.4718,9000.0
2007-12-06 15:30:00,46.67,46.7,46.62,46.67,23700.0,31.4718,31.492,31.4381,31.4718,23700.0
2007-12-06 15:35:00,46.67,46.7,46.65,46.68,32200.0,31.4718,31.492,31.4583,31.4785,32200.0
2007-12-06 15:40:00,46.68,46.71,46.67,46.69,37700.0,31.4785,31.4987,31.4718,31.4853,37700.0
2007-12-06 15:45:00,46.68,46.78,46.68,46.78,60000.0,31.4785,31.5459,31.4785,31.5459,60000.0
2007-12-06 15:50:00,46.79,46.95,46.78,46.95,43200.0,31.5527,31.6606,31.5459,31.6606,43200.0
2007-12-06 15:55:00,46.94,46.98,46.86,46.9,66900.0,31.6538,31.6808,31.5999,31.6269,66900.0
2007-12-07 09:30:00,46.91,46.95,46.66,46.83,50900.0,31.6336,31.6606,31.465,31.5797,50900.0
2007-12-07 09:35:00,46.82,46.89,46.77,46.87,13700.0,31.5729,31.6201,31.5392,31.6066,13700.0
2007-12-07 09:40:00,46.88,46.95,46.7,46.89,16200.0,31.6134,31.6606,31.492,31.6201,16200.0
2007-12-07 09:45:00,46.86,47.0,46.82,46.96,32100.0,31.5999,31.6943,31.5729,31.6673,32100.0
2007-12-07 09:50:00,46.97,47.06,46.94,47.06,21300.0,31.6741,31.7348,31.6538,31.7348,21300.0
2007-12-07 09:55:00,47.08,47.09,46.93,46.96,15600.0,31.7483,31.755,31.6471,31.6673,15600.0
2007-12-07 10:00:00,46.96,47.01,46.93,46.95,26900.0,31.6673,31.701,31.6471,31.6606,26900.0
2007-12-07 10:05:00,46.97,47.01,46.83,46.83,34600.0,31.6741,31.701,31.5797,31.5797,34600.0
2007-12-07 10:10:00,46.85,46.9,46.83,46.89,12500.0,31.5932,31.6269,31.5797,31.6201,12500.0
2007-12-07 10:15:00,46.89,46.91,46.85,46.89,13800.0,31.6201,31.6336,31.5932,31.6201,13800.0
2007-12-07 10:20:00,46.88,46.93,46.82,46.89,39000.0,31.6134,31.6471,31.5729,31.6201,39000.0
2007-12-07 10:25:00,46.88,46.92,46.67,46.67,22700.0,31.6134,31.6404,31.4718,31.4718,22700.0
2007-12-07 10:30:00,46.64,46.66,46.53,46.56,17800.0,31.4515,31.465,31.3774,31.3976,17800.0
2007-12-07 10:35:00,46.56,46.61,46.56,46.61,13100.0,31.3976,31.4313,31.3976,31.4313,13100.0
2007-12-07 10:40:00,46.62,46.62,46.55,46.55,7700.0,31.4381,31.4381,31.3908,31.3908,7700.0
2007-12-07 10:45:00,46.57,46.58,46.49,46.55,15200.0,31.4043,31.4111,31.3504,31.3908,15200.0
2007-12-07 10:50:00,46.55,46.66,46.55,46.65,12300.0,31.3908,31.465,31.3908,31.4583,12300.0
2007-12-07 10:55:00,46.64,46.69,46.6,46.64,19100.0,31.4515,31.4853,31.4246,31.4515,19100.0
2007-12-07 11:00:00,46.67,46.69,46.62,46.62,19700.0,31.4718,31.4853,31.4381,31.4381,19700.0
2007-12-07 11:05:00,46.63,46.67,46.63,46.67,9200.0,31.4448,31.4718,31.4448,31.4718,9200.0
2007-12-07 11:10:00,46.67,46.71,46.66,46.7,9600.0,31.4718,31.4987,31.465,31.492,9600.0
2007-12-07 11:15:00,46.71,46.78,46.67,46.76,25600.0,31.4987,31.5459,31.4718,31.5325,25600.0
2007-12-07 11:20:00,46.75,46.77,46.72,46.76,9700.0,31.5257,31.5392,31.5055,31.5325,9700.0
2007-12-07 11:25:00,46.75,46.78,46.73,46.76,10400.0,31.5257,31.5459,31.5122,31.5325,10400.0
2007-12-07 11:30:00,46.76,46.78,46.68,46.74,22400.0,31.5325,31.5459,31.4785,31.519,22400.0
2007-12-07 11:35:00,46.72,46.82,46.72,46.75,17500.0,31.5055,31.5729,31.5055,31.5257,17500.0
2007-12-07 11:40:00,46.76,46.79,46.75,46.78,7300.0,31.5325,31.5527,31.5257,31.5459,7300.0
2007-12-07 11:45:00,46.77,46.77,46.65,46.75,28500.0,31.5392,31.5392,31.4583,31.5257,28500.0
2007-12-07 11:50:00,46.73,46.75,46.66,46.66,10600.0,31.5122,31.5257,31.465,31.465,10600.0
2007-12-07 11:55:00,46.67,46.67,46.59,46.63,10700.0,31.4718,31.4718,31.4178,31.4448,10700.0
2007-12-07 12:00:00,46.62,46.66,46.62,46.66,6600.0,31.4381,31.465,31.4381,31.465,6600.0
2007-12-07 12:05:00,46.66,46.66,46.58,46.65,9400.0,31.465,31.465,31.4111,31.4583,9400.0
2007-12-07 12:10:00,46.64,46.68,46.64,46.67,4400.0,31.4515,31.4785,31.4515,31.4718,4400.0
2007-12-07 12:15:00,46.68,46.72,46.68,46.71,5500.0,31.4785,31.5055,31.4785,31.4987,5500.0
2007-12-07 12:20:00,46.69,46.77,46.69,46.77,6900.0,31.4853,31.5392,31.4853,31.5392,6900.0
2007-12-07 12:25:00,46.77,46.79,46.73,46.79,27300.0,31.5392,31.5527,31.5122,31.5527,27300.0
2007-12-07 12:30:00,46.79,46.79,46.67,46.79,14400.0,31.5527,31.5527,31.4718,31.5527,14400.0
2007-12-07 12:35:00,46.79,46.81,46.78,46.79,12200.0,31.5527,31.5662,31.5459,31.5527,12200.0
2007-12-07 12:40:00,46.79,46.81,46.77,46.81,13100.0,31.5527,31.5662,31.5392,31.5662,13100.0
2007-12-07 12:45:00,46.8,46.8,46.79,46.79,4100.0,31.5594,31.5594,31.5527,31.5527,4100.0
2007-12-07 12:50:00,46.78,46.79,46.63,46.69,28200.0,31.5459,31.5527,31.4448,31.4853,28200.0
2007-12-07 12:55:00,46.7,46.75,46.68,46.74,5900.0,31.492,31.5257,31.4785,31.519,5900.0
2007-12-07 13:00:00,46.75,46.81,46.74,46.8,8600.0,31.5257,31.5662,31.519,31.5594,8600.0
2007-12-07 13:05:00,46.8,46.86,46.8,46.85,14400.0,31.5594,31.5999,31.5594,31.5932,14400.0
2007-12-07 13:10:00,46.85,46.89,46.83,46.89,8700.0,31.5932,31.6201,31.5797,31.6201,8700.0
2007-12-07 13:15:00,46.89,46.92,46.87,46.92,8200.0,31.6201,31.6404,31.6066,31.6404,8200.0
2007-12-07 13:20:00,46.91,46.93,46.87,46.87,10600.0,31.6336,31.6471,31.6066,31.6066,10600.0
2007-12-07 13:25:00,46.88,46.88,46.82,46.86,6900.0,31.6134,31.6134,31.5729,31.5999,6900.0
2007-12-07 13:30:00,46.86,46.91,46.85,46.91,7200.0,31.5999,31.6336,31.5932,31.6336,7200.0
2007-12-07 13:35:00,46.91,46.95,46.9,46.95,6500.0,31.6336,31.6606,31.6269,31.6606,6500.0
2007-12-07 13:40:00,46.95,46.99,46.9,46.99,29700.0,31.6606,31.6876,31.6269,31.6876,29700.0
2007-12-07 13:45:00,46.99,47.06,46.99,47.06,8700.0,31.6876,31.7348,31.6876,31.7348,8700.0
2007-12-07 13:50:00,47.06,47.06,47.01,47.01,11800.0,31.7348,31.7348,31.701,31.701,11800.0
2007-12-07 13:55:00,47.01,47.04,47.0,47.02,6500.0,31.701,31.7213,31.6943,31.7078,6500.0
2007-12-07 14:00:00,47.01,47.03,47.0,47.03,7400.0,31.701,31.7145,31.6943,31.7145,7400.0
2007-12-07 14:05:00,47.03,47.07,47.01,47.06,16800.0,31.7145,31.7415,31.701,31.7348,16800.0
2007-12-07 14:10:00,47.06,47.08,47.05,47.07,11300.0,31.7348,31.7483,31.728,31.7415,11300.0
2007-12-07 14:15:00,47.06,47.07,47.03,47.04,12600.0,31.7348,31.7415,31.7145,31.7213,12600.0
2007-12-07 14:20:00,47.04,47.06,47.04,47.06,9600.0,31.7213,31.7348,31.7213,31.7348,9600.0
2007-12-07 14:25:00,47.05,47.06,47.04,47.04,4600.0,31.728,31.7348,31.7213,31.7213,4600.0
2007-12-07 14:30:00,47.04,47.08,47.03,47.07,16600.0,31.7213,31.7483,31.7145,31.7415,16600.0
2007-12-07 14:35:00,47.07,47.15,47.06,47.15,21200.0,31.7415,31.7955,31.7348,31.7955,21200.0
2007-12-07 14:40:00,47.16,47.17,47.13,47.16,14600.0,31.8022,31.8089,31.782,31.8022,14600.0
2007-12-07 14:45:00,47.16,47.17,47.06,47.07,16800.0,31.8022,31.8089,31.7348,31.7415,16800.0
2007-12-07 14:50:00,47.07,47.08,47.05,47.08,13300.0,31.7415,31.7483,31.728,31.7483,13300.0
2007-12-07 14:55:00,47.07,47.16,47.07,47.15,16000.0,31.7415,31.8022,31.7415,31.7955,16000.0
2007-12-07 15:00:00,47.15,47.16,47.09,47.09,18300.0,31.7955,31.8022,31.755,31.755,18300.0
2007-12-07 15:05:00,47.1,47.18,47.09,47.16,22300.0,31.7617,31.8157,31.755,31.8022,22300.0
2007-12-07 15:10:00,47.16,47.19,47.11,47.11,18900.0,31.8022,31.8224,31.7685,31.7685,18900.0
2007-12-07 15:15:00,47.1,47.1,47.01,47.01,18500.0,31.7617,31.7617,31.701,31.701,18500.0
2007-12-07 15:20:00,47.01,47.1,47.01,47.1,25300.0,31.701,31.7617,31.701,31.7617,25300.0
2007-12-07 15:25:00,47.1,47.15,47.08,47.13,18600.0,31.7617,31.7955,31.7483,31.782,18600.0
2007-12-07 15:30:00,47.14,47.14,47.0,47.02,23400.0,31.7887,31.7887,31.6943,31.7078,23400.0
2007-12-07 15:35:00,47.01,47.02,46.96,47.01,19700.0,31.701,31.7078,31.6673,31.701,19700.0
2007-12-07 15:40:00,47.0,47.06,47.0,47.04,36900.0,31.6943,31.7348,31.6943,31.7213,36900.0
2007-12-07 15:45:00,47.04,47.12,47.03,47.12,25200.0,31.7213,31.7752,31.7145,31.7752,25200.0
2007-12-07 15:50:00,47.1,47.12,47.05,47.12,28400.0,31.7617,31.7752,31.728,31.7752,28400.0
2007-12-07 15:55:00,47.11,47.15,47.07,47.12,40900.0,31.7685,31.7955,31.7415,31.7752,40900.0
2007-12-10 09:30:00,47.14,47.15,46.83,46.92,26900.0,31.7887,31.7955,31.5797,31.6404,26900.0
2007-12-10 09:35:00,46.92,47.15,46.92,47.12,23900.0,31.6404,31.7955,31.6404,31.7752,23900.0
2007-12-10 09:40:00,47.12,47.28,47.12,47.28,27000.0,31.7752,31.8831,31.7752,31.8831,27000.0
2007-12-10 09:45:00,47.26,47.35,47.21,47.22,76400.0,31.8696,31.9303,31.8359,31.8427,76400.0
2007-12-10 09:50:00,47.22,47.23,47.17,47.17,32500.0,31.8427,31.8494,31.8089,31.8089,32500.0
2007-12-10 09:55:00,47.16,47.18,47.03,47.03,16400.0,31.8022,31.8157,31.7145,31.7145,16400.0
2007-12-10 10:00:00,47.05,47.26,47.05,47.25,22300.0,31.728,31.8696,31.728,31.8629,22300.0
2007-12-10 10:05:00,47.26,47.39,47.26,47.38,20900.0,31.8696,31.9573,31.8696,31.9506,20900.0
2007-12-10 10:10:00,47.39,47.46,47.38,47.42,15800.0,31.9573,32.0045,31.9506,31.9775,15800.0
2007-12-10 10:15:00,47.43,47.45,47.38,47.38,22700.0,31.9843,31.9978,31.9506,31.9506,22700.0
2007-12-10 10:20:00,47.38,47.44,47.35,47.44,21900.0,31.9506,31.991,31.9303,31.991,21900.0
2007-12-10 10:25:00,47.43,47.5,47.42,47.5,15200.0,31.9843,32.0315,31.9775,32.0315,15200.0
2007-12-10 10:30:00,47.5,47.5,47.48,47.49,13500.0,32.0315,32.0315,32.018,32.0247,13500.0
2007-12-10 10:35:00,47.48,47.48,47.39,47.39,15500.0,32.018,32.018,31.9573,31.9573,15500.0
2007-12-10 10:40:00,47.4,47.5,47.39,47.5,11100.0,31.964,32.0315,31.9573,32.0315,11100.0
2007-12-10 10:45:00,47.5,47.5,47.41,47.41,14200.0,32.0315,32.0315,31.9708,31.9708,14200.0
2007-12-10 10:50:00,47.41,47.42,47.35,47.36,9100.0,31.9708,31.9775,31.9303,31.9371,9100.0
2007-12-10 10:55:00,47.35,47.38,47.33,47.36,10000.0,31.9303,31.9506,31.9168,31.9371,10000.0
2007-12-10 11:00:00,47.36,47.37,47.33,47.37,9800.0,31.9371,31.9438,31.9168,31.9438,9800.0
2007-12-10 11:05:00,47.36,47.37,47.31,47.32,8800.0,31.9371,31.9438,31.9034,31.9101,8800.0
2007-12-10 11:10:00,47.31,47.34,47.31,47.32,9200.0,31.9034,31.9236,31.9034,31.9101,9200.0
2007-12-10 11:15:00,47.32,47.36,47.32,47.34,13700.0,31.9101,31.9371,31.9101,31.9236,13700.0
2007-12-10 11:20:00,47.35,47.36,47.33,47.36,8800.0,31.9303,31.9371,31.9168,31.9371,8800.0
2007-12-10 11:25:00,47.35,47.42,47.35,47.42,10300.0,31.9303,31.9775,31.9303,31.9775,10300.0
2007-12-10 11:30:00,47.42,47.47,47.42,47.47,9500.0,31.9775,32.0112,31.9775,32.0112,9500.0
2007-12-10 11:35:00,47.48,47.55,47.47,47.54,14600.0,32.018,32.0652,32.0112,32.0585,14600.0
2007-12-10 11:40:00,47.53,47.55,47.53,47.54,9600.0,32.0517,32.0652,32.0517,32.0585,9600.0
2007-12-10 11:45:00,47.53,47.59,47.53,47.58,13400.0,32.0517,32.0922,32.0517,32.0854,13400.0
2007-12-10 11:50:00,47.58,47.59,47.57,47.58,16000.0,32.0854,32.0922,32.0787,32.0854,16000.0
2007-12-10 11:55:00,47.58,47.58,47.56,47.57,8500.0,32.0854,32.0854,32.0719,32.0787,8500.0
2007-12-10 12:00:00,47.57,47.58,47.56,47.57,12300.0,32.0787,32.0854,32.0719,32.0787,12300.0
2007-12-10 12:05:00,47.57,47.61,47.57,47.59,16400.0,32.0787,32.1057,32.0787,32.0922,16400.0
2007-12-10 12:10:00,47.59,47.6,47.56,47.56,8100.0,32.0922,32.0989,32.0719,32.0719,8100.0
2007-12-10 12:15:00,47.56,47.57,47.56,47.56,4800.0,32.0719,32.0787,32.0719,32.0719,4800.0
2007-12-10 12:20:00,47.57,47.58,47.56,47.58,9700.0,32.0787,32.0854,32.0719,32.0854,9700.0
2007-12-10 12:25:00,47.58,47.59,47.56,47.58,12700.0,32.0854,32.0922,32.0719,32.0854,12700.0
2007-12-10 12:30:00,47.59,47.59,47.55,47.55,7600.0,32.0922,32.0922,32.0652,32.0652,7600.0
2007-12-10 12:35:00,47.55,47.56,47.53,47.53,5700.0,32.0652,32.0719,32.0517,32.0517,5700.0
2007-12-10 12:40:00,47.53,47.54,47.53,47.54,3600.0,32.0517,32.0585,32.0517,32.0585,3600.0
2007-12-10 12:45:00,47.53,47.54,47.5,47.5,13700.0,32.0517,32.0585,32.0315,32.0315,13700.0
2007-12-10 12:50:00,47.52,47.52,47.47,47.49,14300.0,32.045,32.045,32.0112,32.0247,14300.0
2007-12-10 12:55:00,47.48,47.48,47.41,47.41,21300.0,32.018,32.018,31.9708,31.9708,21300.0
2007-12-10 13:00:00,47.4,47.41,47.35,47.35,29800.0,31.964,31.9708,31.9303,31.9303,29800.0
2007-12-10 13:05:00,47.35,47.35,47.29,47.3,22900.0,31.9303,31.9303,31.8899,31.8966,22900.0
2007-12-10 13:10:00,47.29,47.3,47.29,47.29,18000.0,31.8899,31.8966,31.8899,31.8899,18000.0
2007-12-10 13:15:00,47.29,47.38,47.29,47.37,19400.0,31.8899,31.9506,31.8899,31.9438,19400.0
2007-12-10 13:20:00,47.38,47.39,47.35,47.37,29200.0,31.9506,31.9573,31.9303,31.9438,29200.0
2007-12-10 13:25:00,47.36,47.4,47.31,47.32,36700.0,31.9371,31.964,31.9034,31.9101,36700.0
2007-12-10 13:30:00,47.32,47.38,47.31,47.36,13200.0,31.9101,31.9506,31.9034,31.9371,13200.0
2007-12-10 13:35:00,47.37,47.4,47.36,47.4,9900.0,31.9438,31.964,31.9371,31.964,9900.0
2007-12-10 13:40:00,47.41,47.47,47.41,47.43,14300.0,31.9708,32.0112,31.9708,31.9843,14300.0
2007-12-10 13:45:00,47.42,47.42,47.4,47.4,20100.0,31.9775,31.9775,31.964,31.964,20100.0
2007-12-10 13:50:00,47.41,47.41,47.34,47.34,14100.0,31.9708,31.9708,31.9236,31.9236,14100.0
2007-12-10 13:55:00,47.34,47.35,47.31,47.32,6900.0,31.9236,31.9303,31.9034,31.9101,6900.0
2007-12-10 14:00:00,47.32,47.34,47.29,47.34,14600.0,31.9101,31.9236,31.8899,31.9236,14600.0
2007-12-10 14:05:00,47.35,47.38,47.34,47.37,8900.0,31.9303,31.9506,31.9236,31.9438,8900.0
2007-12-10 14:10:00,47.38,47.4,47.38,47.39,18000.0,31.9506,31.964,31.9506,31.9573,18000.0
2007-12-10 14:15:00,47.38,47.42,47.38,47.41,9700.0,31.9506,31.9775,31.9506,31.9708,9700.0
2007-12-10 14:20:00,47.41,47.43,47.41,47.42,10300.0,31.9708,31.9843,31.9708,31.9775,10300.0
2007-12-10 14:25:00,47.43,47.43,47.37,47.38,11800.0,31.9843,31.9843,31.9438,31.9506,11800.0
2007-12-10 14:30:00,47.37,47.41,47.37,47.4,9400.0,31.9438,31.9708,31.9438,31.964,9400.0
2007-12-10 14:35:00,47.4,47.4,47.37,47.37,10200.0,31.964,31.964,31.9438,31.9438,10200.0
2007-12-10 14:40:00,47.37,47.37,47.32,47.34,56000.0,31.9438,31.9438,31.9101,31.9236,56000.0
2007-12-10 14:45:00,47.35,47.39,47.34,47.37,58400.0,31.9303,31.9573,31.9236,31.9438,58400.0
2007-12-10 14:50:00,47.38,47.38,47.35,47.35,11200.0,31.9506,31.9506,31.9303,31.9303,11200.0
2007-12-10 14:55:00,47.35,47.36,47.25,47.27,12200.0,31.9303,31.9371,31.8629,31.8764,12200.0
2007-12-10 15:00:00,47.26,47.31,47.25,47.27,21900.0,31.8696,31.9034,31.8629,31.8764,21900.0
2007-12-10 15:05:00,47.27,47.28,47.2,47.2,42200.0,31.8764,31.8831,31.8292,31.8292,42200.0
2007-12-10 15:10:00,47.21,47.22,47.19,47.2,22000.0,31.8359,31.8427,31.8224,31.8292,22000.0
2007-12-10 15:15:00,47.21,47.21,47.15,47.15,20200.0,31.8359,31.8359,31.7955,31.7955,20200.0
2007-12-10 15:20:00,47.16,47.21,47.14,47.21,30300.0,31.8022,31.8359,31.7887,31.8359,30300.0
2007-12-10 15:25:00,47.21,47.21,47.15,47.17,39300.0,31.8359,31.8359,31.7955,31.8089,39300.0
2007-12-10 15:30:00,47.17,47.23,47.17,47.21,52800.0,31.8089,31.8494,31.8089,31.8359,52800.0
2007-12-10 15:35:00,47.2,47.26,47.2,47.22,22900.0,31.8292,31.8696,31.8292,31.8427,22900.0
2007-12-10 15:40:00,47.21,47.23,47.19,47.21,51000.0,31.8359,31.8494,31.8224,31.8359,51000.0
2007-12-10 15:45:00,47.21,47.24,47.2,47.23,20800.0,31.8359,31.8561,31.8292,31.8494,20800.0
2007-12-10 15:50:00,47.23,47.31,47.22,47.31,37800.0,31.8494,31.9034,31.8427,31.9034,37800.0
2007-12-10 15:55:00,47.31,47.31,47.22,47.28,42200.0,31.9034,31.9034,31.8427,31.8831,42200.0
2007-12-11 09:30:00,47.24,47.49,47.24,47.4,9500.0,31.8561,32.0247,31.8561,31.964,9500.0
2007-12-11 09:35:00,47.39,47.43,47.35,47.38,5200.0,31.9573,31.9843,31.9303,31.9506,5200.0
2007-12-11 09:40:00,47.35,47.45,47.33,47.4,10900.0,31.9303,31.9978,31.9168,31.964,10900.0
2007-12-11 09:45:00,47.4,47.42,47.27,47.29,15000.0,31.964,31.9775,31.8764,31.8899,15000.0
2007-12-11 09:50:00,47.29,47.31,47.25,47.26,10400.0,31.8899,31.9034,31.8629,31.8696,10400.0
2007-12-11 09:55:00,47.25,47.28,47.16,47.17,14700.0,31.8629,31.8831,31.8022,31.8089,14700.0
2007-12-11 10:00:00,47.21,47.28,47.16,47.21,25700.0,31.8359,31.8831,31.8022,31.8359,25700.0
2007-12-11 10:05:00,47.21,47.24,47.2,47.23,5200.0,31.8359,31.8561,31.8292,31.8494,5200.0
2007-12-11 10:10:00,47.24,47.26,47.23,47.24,3800.0,31.8561,31.8696,31.8494,31.8561,3800.0
2007-12-11 10:15:00,47.23,47.24,47.17,47.17,13300.0,31.8494,31.8561,31.8089,31.8089,13300.0
2007-12-11 10:20:00,47.16,47.16,47.1,47.1,6900.0,31.8022,31.8022,31.7617,31.7617,6900.0
2007-12-11 10:25:00,47.11,47.11,47.07,47.1,6500.0,31.7685,31.7685,31.7415,31.7617,6500.0
2007-12-11 10:30:00,47.11,47.23,47.08,47.12,27200.0,31.7685,31.8494,31.7483,31.7752,27200.0
2007-12-11 10:35:00,47.14,47.21,47.12,47.2,7700.0,31.7887,31.8359,31.7752,31.8292,7700.0
2007-12-11 10:40:00,47.2,47.2,47.11,47.12,13600.0,31.8292,31.8292,31.7685,31.7752,13600.0
2007-12-11 10:45:00,47.12,47.13,47.1,47.1,13600.0,31.7752,31.782,31.7617,31.7617,13600.0
2007-12-11 10:50:00,47.12,47.15,47.1,47.14,5200.0,31.7752,31.7955,31.7617,31.7887,5200.0
2007-12-11 10:55:00,47.14,47.15,47.11,47.11,11300.0,31.7887,31.7955,31.7685,31.7685,11300.0
2007-12-11 11:00:00,47.11,47.12,47.1,47.12,11200.0,31.7685,31.7752,31.7617,31.7752,11200.0
2007-12-11 11:05:00,47.11,47.13,47.1,47.11,2100.0,31.7685,31.782,31.7617,31.7685,2100.0
2007-12-11 11:10:00,47.11,47.15,47.1,47.13,7900.0,31.7685,31.7955,31.7617,31.782,7900.0
2007-12-11 11:15:00,47.14,47.14,47.13,47.14,2200.0,31.7887,31.7887,31.782,31.7887,2200.0
2007-12-11 11:20:00,47.16,47.18,47.14,47.18,7400.0,31.8022,31.8157,31.7887,31.8157,7400.0
2007-12-11 11:25:00,47.17,47.19,47.15,47.19,3000.0,31.8089,31.8224,31.7955,31.8224,3000.0
2007-12-11 11:30:00,47.2,47.2,47.18,47.2,3400.0,31.8292,31.8292,31.8157,31.8292,3400.0
2007-12-11 11:35:00,47.2,47.22,47.18,47.18,5100.0,31.8292,31.8427,31.8157,31.8157,5100.0
2007-12-11 11:40:00,47.17,47.23,47.11,47.17,11000.0,31.8089,31.8494,31.7685,31.8089,11000.0
2007-12-11 11:45:00,47.17,47.18,47.17,47.18,2800.0,31.8089,31.8157,31.8089,31.8157,2800.0
2007-12-11 11:50:00,47.17,47.19,47.17,47.19,2500.0,31.8089,31.8224,31.8089,31.8224,2500.0
2007-12-11 11:55:00,47.2,47.26,47.19,47.23,5800.0,31.8292,31.8696,31.8224,31.8494,5800.0
2007-12-11 12:00:00,47.24,47.26,47.24,47.25,14700.0,31.8561,31.8696,31.8561,31.8629,14700.0
2007-12-11 12:05:00,47.25,47.26,47.25,47.26,4000.0,31.8629,31.8696,31.8629,31.8696,4000.0
2007-12-11 12:10:00,47.25,47.26,47.25,47.26,2300.0,31.8629,31.8696,31.8629,31.8696,2300.0
2007-12-11 12:15:00,47.25,47.26,47.23,47.24,5800.0,31.8629,31.8696,31.8494,31.8561,5800.0
2007-12-11 12:20:00,47.24,47.29,47.23,47.29,7400.0,31.8561,31.8899,31.8494,31.8899,7400.0
2007-12-11 12:25:00,47.29,47.29,47.27,47.28,2700.0,31.8899,31.8899,31.8764,31.8831,2700.0
2007-12-11 12:30:00,47.27,47.3,47.27,47.28,6500.0,31.8764,31.8966,31.8764,31.8831,6500.0
2007-12-11 12:35:00,47.27,47.29,47.22,47.26,19800.0,31.8764,31.8899,31.8427,31.8696,19800.0
2007-12-11 12:40:00,47.27,47.28,47.21,47.24,12500.0,31.8764,31.8831,31.8359,31.8561,12500.0
2007-12-11 12:45:00,47.24,47.28,47.24,47.26,3900.0,31.8561,31.8831,31.8561,31.8696,3900.0
2007-12-11 12:50:00,47.25,47.3,47.24,47.29,3900.0,31.8629,31.8966,31.8561,31.8899,3900.0
2007-12-11 12:55:00,47.28,47.29,47.26,47.28,2900.0,31.8831,31.8899,31.8696,31.8831,2900.0
2007-12-11 13:00:00,47.28,47.29,47.22,47.25,5900.0,31.8831,31.8899,31.8427,31.8629,5900.0
2007-12-11 13:05:00,47.25,47.25,47.24,47.25,8600.0,31.8629,31.8629,31.8561,31.8629,8600.0
2007-12-11 13:10:00,47.24,47.3,47.24,47.29,10200.0,31.8561,31.8966,31.8561,31.8899,10200.0
2007-12-11 13:15:00,47.29,47.3,47.25,47.25,3600.0,31.8899,31.8966,31.8629,31.8629,3600.0
2007-12-11 13:20:00,47.25,47.25,47.2,47.2,8900.0,31.8629,31.8629,31.8292,31.8292,8900.0
2007-12-11 13:25:00,47.2,47.22,47.2,47.22,4300.0,31.8292,31.8427,31.8292,31.8427,4300.0
2007-12-11 13:30:00,47.24,47.24,47.1,47.1,12300.0,31.8561,31.8561,31.7617,31.7617,12300.0
2007-12-11 13:35:00,47.1,47.14,47.1,47.12,2600.0,31.7617,31.7887,31.7617,31.7752,2600.0
2007-12-11 13:40:00,47.11,47.13,47.1,47.12,3100.0,31.7685,31.782,31.7617,31.7752,3100.0
2007-12-11 13:45:00,47.12,47.17,47.12,47.15,5200.0,31.7752,31.8089,31.7752,31.7955,5200.0
2007-12-11 13:50:00,47.17,47.18,47.1,47.1,16400.0,31.8089,31.8157,31.7617,31.7617,16400.0
2007-12-11 13:55:00,47.11,47.13,47.1,47.12,3000.0,31.7685,31.782,31.7617,31.7752,3000.0
2007-12-11 14:00:00,47.12,47.19,47.12,47.18,5100.0,31.7752,31.8224,31.7752,31.8157,5100.0
2007-12-11 14:05:00,47.17,47.27,47.13,47.22,10400.0,31.8089,31.8764,31.782,31.8427,10400.0
2007-12-11 14:10:00,47.22,47.35,47.13,47.19,13100.0,31.8427,31.9303,31.782,31.8224,13100.0
2007-12-11 14:15:00,47.19,47.26,46.76,46.86,46600.0,31.8224,31.8696,31.5325,31.5999,46600.0
2007-12-11 14:20:00,46.88,46.9,46.48,46.53,33900.0,31.6134,31.6269,31.3436,31.3774,33900.0
2007-12-11 14:25:00,46.54,46.65,46.51,46.57,43100.0,31.3841,31.4583,31.3639,31.4043,43100.0
2007-12-11 14:30:00,46.6,46.76,46.49,46.74,95500.0,31.4246,31.5325,31.3504,31.519,95500.0
2007-12-11 14:35:00,46.75,47.04,46.62,47.0,56000.0,31.5257,31.7213,31.4381,31.6943,56000.0
2007-12-11 14:40:00,46.97,47.04,46.73,46.78,32500.0,31.6741,31.7213,31.5122,31.5459,32500.0
2007-12-11 14:45:00,46.81,46.97,46.81,46.83,27000.0,31.5662,31.6741,31.5662,31.5797,27000.0
2007-12-11 14:50:00,46.83,47.0,46.75,47.0,21900.0,31.5797,31.6943,31.5257,31.6943,21900.0
2007-12-11 14:55:00,47.0,47.0,46.72,46.77,19500.0,31.6943,31.6943,31.5055,31.5392,19500.0
2007-12-11 15:00:00,46.75,46.77,46.55,46.64,41400.0,31.5257,31.5392,31.3908,31.4515,41400.0
2007-12-11 15:05:00,46.68,46.75,46.6,46.72,44200.0,31.4785,31.5257,31.4246,31.5055,44200.0
2007-12-11 15:10:00,46.72,46.8,46.64,46.74,33500.0,31.5055,31.5594,31.4515,31.519,33500.0
2007-12-11 15:15:00,46.74,46.82,46.7,46.7,41400.0,31.519,31.5729,31.492,31.492,41400.0
2007-12-11 15:20:00,46.7,46.75,46.68,46.71,60300.0,31.492,31.5257,31.4785,31.4987,60300.0
2007-12-11 15:25:00,46.71,46.79,46.64,46.69,20200.0,31.4987,31.5527,31.4515,31.4853,20200.0
2007-12-11 15:30:00,46.7,46.73,46.6,46.62,20100.0,31.492,31.5122,31.4246,31.4381,20100.0
2007-12-11 15:35:00,46.62,46.64,46.53,46.58,48000.0,31.4381,31.4515,31.3774,31.4111,48000.0
2007-12-11 15:40:00,46.58,46.6,46.55,46.56,54800.0,31.4111,31.4246,31.3908,31.3976,54800.0
2007-12-11 15:45:00,46.55,46.6,46.53,46.57,66200.0,31.3908,31.4246,31.3774,31.4043,66200.0
2007-12-11 15:50:00,46.56,46.59,46.47,46.49,117800.0,31.3976,31.4178,31.3369,31.3504,117800.0
2007-12-11 15:55:00,46.49,46.56,46.45,46.5,204300.0,31.3504,31.3976,31.3234,31.3571,204300.0
2007-12-12 09:30:00,47.6,47.6,46.96,47.47,62600.0,32.0989,32.0989,31.6673,32.0112,62600.0
2007-12-12 09:35:00,47.48,47.48,47.32,47.38,36700.0,32.018,32.018,31.9101,31.9506,36700.0
2007-12-12 09:40:00,47.38,47.39,47.21,47.34,35000.0,31.9506,31.9573,31.8359,31.9236,35000.0
2007-12-12 09:45:00,47.34,47.35,47.16,47.16,59500.0,31.9236,31.9303,31.8022,31.8022,59500.0
2007-12-12 09:50:00,47.16,47.16,46.98,47.01,54800.0,31.8022,31.8022,31.6808,31.701,54800.0
2007-12-12 09:55:00,47.01,47.01,46.92,46.98,35200.0,31.701,31.701,31.6404,31.6808,35200.0
2007-12-12 10:00:00,46.97,46.98,46.93,46.94,19900.0,31.6741,31.6808,31.6471,31.6538,19900.0
2007-12-12 10:05:00,46.95,46.97,46.92,46.95,19900.0,31.6606,31.6741,31.6404,31.6606,19900.0
2007-12-12 10:10:00,46.95,46.95,46.89,46.92,26700.0,31.6606,31.6606,31.6201,31.6404,26700.0
2007-12-12 10:15:00,46.92,46.95,46.89,46.92,22600.0,31.6404,31.6606,31.6201,31.6404,22600.0
2007-12-12 10:20:00,46.94,46.95,46.91,46.93,23700.0,31.6538,31.6606,31.6336,31.6471,23700.0
2007-12-12 10:25:00,46.95,46.95,46.86,46.87,21500.0,31.6606,31.6606,31.5999,31.6066,21500.0
2007-12-12 10:30:00,46.87,46.87,46.83,46.85,21700.0,31.6066,31.6066,31.5797,31.5932,21700.0
2007-12-12 10:35:00,46.84,46.86,46.78,46.79,22800.0,31.5864,31.5999,31.5459,31.5527,22800.0
2007-12-12 10:40:00,46.79,46.79,46.71,46.77,18300.0,31.5527,31.5527,31.4987,31.5392,18300.0
2007-12-12 10:45:00,46.8,46.81,46.61,46.61,25400.0,31.5594,31.5662,31.4313,31.4313,25400.0
2007-12-12 10:50:00,46.62,46.68,46.57,46.66,17500.0,31.4381,31.4785,31.4043,31.465,17500.0
2007-12-12 10:55:00,46.68,46.68,46.6,46.62,25800.0,31.4785,31.4785,31.4246,31.4381,25800.0
2007-12-12 11:00:00,46.63,46.82,46.63,46.82,20300.0,31.4448,31.5729,31.4448,31.5729,20300.0
2007-12-12 11:05:00,46.83,46.95,46.83,46.93,22200.0,31.5797,31.6606,31.5797,31.6471,22200.0
2007-12-12 11:10:00,46.94,46.99,46.88,46.89,23700.0,31.6538,31.6876,31.6134,31.6201,23700.0
2007-12-12 11:15:00,46.88,46.95,46.83,46.94,14700.0,31.6134,31.6606,31.5797,31.6538,14700.0
2007-12-12 11:20:00,46.92,46.92,46.83,46.87,15500.0,31.6404,31.6404,31.5797,31.6066,15500.0
2007-12-12 11:25:00,46.88,46.97,46.87,46.91,29600.0,31.6134,31.6741,31.6066,31.6336,29600.0
2007-12-12 11:30:00,46.91,47.02,46.91,46.99,19100.0,31.6336,31.7078,31.6336,31.6876,19100.0
2007-12-12 11:35:00,46.99,47.04,46.98,47.02,27200.0,31.6876,31.7213,31.6808,31.7078,27200.0
2007-12-12 11:40:00,47.01,47.05,46.98,46.98,15200.0,31.701,31.728,31.6808,31.6808,15200.0
2007-12-12 11:45:00,47.01,47.09,46.99,47.07,19700.0,31.701,31.755,31.6876,31.7415,19700.0
2007-12-12 11:50:00,47.08,47.08,46.96,46.98,14100.0,31.7483,31.7483,31.6673,31.6808,14100.0
2007-12-12 11:55:00,46.98,47.03,46.96,47.02,10800.0,31.6808,31.7145,31.6673,31.7078,10800.0
2007-12-12 12:00:00,47.02,47.08,46.99,47.06,24600.0,31.7078,31.7483,31.6876,31.7348,24600.0
2007-12-12 12:05:00,47.06,47.06,47.0,47.02,8400.0,31.7348,31.7348,31.6943,31.7078,8400.0
2007-12-12 12:10:00,47.03,47.03,46.98,46.98,10700.0,31.7145,31.7145,31.6808,31.6808,10700.0
2007-12-12 12:15:00,46.98,47.01,46.96,46.98,14000.0,31.6808,31.701,31.6673,31.6808,14000.0
2007-12-12 12:20:00,46.98,47.02,46.97,47.02,10700.0,31.6808,31.7078,31.6741,31.7078,10700.0
2007-12-12 12:25:00,47.01,47.02,46.94,46.94,13100.0,31.701,31.7078,31.6538,31.6538,13100.0
2007-12-12 12:30:00,46.94,46.94,46.82,46.82,14000.0,31.6538,31.6538,31.5729,31.5729,14000.0
2007-12-12 12:35:00,46.83,46.84,46.8,46.82,14100.0,31.5797,31.5864,31.5594,31.5729,14100.0
2007-12-12 12:40:00,46.83,46.83,46.75,46.77,18800.0,31.5797,31.5797,31.5257,31.5392,18800.0
2007-12-12 12:45:00,46.76,46.77,46.64,46.73,15000.0,31.5325,31.5392,31.4515,31.5122,15000.0
2007-12-12 12:50:00,46.72,46.77,46.7,46.71,12400.0,31.5055,31.5392,31.492,31.4987,12400.0
2007-12-12 12:55:00,46.71,46.73,46.65,46.69,19100.0,31.4987,31.5122,31.4583,31.4853,19100.0
2007-12-12 13:00:00,46.69,46.72,46.64,46.69,8300.0,31.4853,31.5055,31.4515,31.4853,8300.0
2007-12-12 13:05:00,46.7,46.75,46.69,46.74,8000.0,31.492,31.5257,31.4853,31.519,8000.0
2007-12-12 13:10:00,46.74,46.83,46.73,46.75,22300.0,31.519,31.5797,31.5122,31.5257,22300.0
2007-12-12 13:15:00,46.75,46.75,46.68,46.7,14300.0,31.5257,31.5257,31.4785,31.492,14300.0
2007-12-12 13:20:00,46.7,46.7,46.68,46.68,10700.0,31.492,31.492,31.4785,31.4785,10700.0
2007-12-12 13:25:00,46.67,46.67,46.61,46.65,9900.0,31.4718,31.4718,31.4313,31.4583,9900.0
2007-12-12 13:30:00,46.65,46.65,46.58,46.64,19900.0,31.4583,31.4583,31.4111,31.4515,19900.0
2007-12-12 13:35:00,46.63,46.73,46.63,46.73,22700.0,31.4448,31.5122,31.4448,31.5122,22700.0
2007-12-12 13:40:00,46.72,46.81,46.69,46.78,21500.0,31.5055,31.5662,31.4853,31.5459,21500.0
2007-12-12 13:45:00,46.79,46.86,46.77,46.85,15600.0,31.5527,31.5999,31.5392,31.5932,15600.0
2007-12-12 13:50:00,46.84,46.87,46.82,46.83,9000.0,31.5864,31.6066,31.5729,31.5797,9000.0
2007-12-12 13:55:00,46.83,46.9,46.83,46.89,6100.0,31.5797,31.6269,31.5797,31.6201,6100.0
2007-12-12 14:00:00,46.88,46.9,46.83,46.88,13500.0,31.6134,31.6269,31.5797,31.6134,13500.0
2007-12-12 14:05:00,46.9,46.99,46.9,46.99,16100.0,31.6269,31.6876,31.6269,31.6876,16100.0
2007-12-12 14:10:00,46.99,46.99,46.9,46.97,12800.0,31.6876,31.6876,31.6269,31.6741,12800.0
2007-12-12 14:15:00,46.94,47.02,46.92,47.0,11100.0,31.6538,31.7078,31.6404,31.6943,11100.0
2007-12-12 14:20:00,47.0,47.0,46.89,46.96,30600.0,31.6943,31.6943,31.6201,31.6673,30600.0
2007-12-12 14:25:00,46.96,46.97,46.84,46.86,22600.0,31.6673,31.6741,31.5864,31.5999,22600.0
2007-12-12 14:30:00,46.86,46.86,46.76,46.8,19300.0,31.5999,31.5999,31.5325,31.5594,19300.0
2007-12-12 14:35:00,46.82,46.88,46.78,46.85,49600.0,31.5729,31.6134,31.5459,31.5932,49600.0
2007-12-12 14:40:00,46.84,46.88,46.81,46.86,29500.0,31.5864,31.6134,31.5662,31.5999,29500.0
2007-12-12 14:45:00,46.86,46.88,46.78,46.85,21500.0,31.5999,31.6134,31.5459,31.5932,21500.0
2007-12-12 14:50:00,46.84,46.86,46.78,46.8,18500.0,31.5864,31.5999,31.5459,31.5594,18500.0
2007-12-12 14:55:00,46.8,46.89,46.72,46.72,38500.0,31.5594,31.6201,31.5055,31.5055,38500.0
2007-12-12 15:00:00,46.73,46.73,46.39,46.43,55800.0,31.5122,31.5122,31.283,31.3099,55800.0
2007-12-12 15:05:00,46.45,46.58,46.43,46.58,29900.0,31.3234,31.4111,31.3099,31.4111,29900.0
2007-12-12 15:10:00,46.56,46.58,46.42,46.42,58500.0,31.3976,31.4111,31.3032,31.3032,58500.0
2007-12-12 15:15:00,46.42,46.5,46.32,46.45,44600.0,31.3032,31.3571,31.2357,31.3234,44600.0
2007-12-12 15:20:00,46.48,46.5,46.28,46.29,38300.0,31.3436,31.3571,31.2088,31.2155,38300.0
2007-12-12 15:25:00,46.28,46.38,46.28,46.32,38500.0,31.2088,31.2762,31.2088,31.2357,38500.0
2007-12-12 15:30:00,46.31,46.37,46.23,46.25,51100.0,31.229,31.2695,31.1751,31.1885,51100.0
2007-12-12 15:35:00,46.26,46.31,46.11,46.18,60500.0,31.1953,31.229,31.0941,31.1413,60500.0
2007-12-12 15:40:00,46.18,46.26,46.09,46.1,53200.0,31.1413,31.1953,31.0807,31.0874,53200.0
2007-12-12 15:45:00,46.11,46.33,46.1,46.28,47500.0,31.0941,31.2425,31.0874,31.2088,47500.0
2007-12-12 15:50:00,46.3,46.49,46.27,46.46,52100.0,31.2223,31.3504,31.202,31.3302,52100.0
2007-12-12 15:55:00,46.47,46.63,46.47,46.57,59600.0,31.3369,31.4448,31.3369,31.4043,59600.0
2007-12-13 09:30:00,46.19,46.48,46.19,46.45,33800.0,31.1481,31.3436,31.1481,31.3234,33800.0
2007-12-13 09:35:00,46.45,46.47,46.17,46.25,18800.0,31.3234,31.3369,31.1346,31.1885,18800.0
2007-12-13 09:40:00,46.3,46.47,46.2,46.46,16000.0,31.2223,31.3369,31.1548,31.3302,16000.0
2007-12-13 09:45:00,46.44,46.51,46.21,46.22,27300.0,31.3167,31.3639,31.1616,31.1683,27300.0
2007-12-13 09:50:00,46.21,46.29,46.17,46.29,21000.0,31.1616,31.2155,31.1346,31.2155,21000.0
2007-12-13 09:55:00,46.29,46.47,46.29,46.47,17600.0,31.2155,31.3369,31.2155,31.3369,17600.0
2007-12-13 10:00:00,46.48,46.53,46.28,46.28,34600.0,31.3436,31.3774,31.2088,31.2088,34600.0
2007-12-13 10:05:00,46.28,46.3,46.17,46.2,26700.0,31.2088,31.2223,31.1346,31.1548,26700.0
2007-12-13 10:10:00,46.2,46.34,46.17,46.29,28200.0,31.1548,31.2492,31.1346,31.2155,28200.0
2007-12-13 10:15:00,46.3,46.33,46.24,46.32,26200.0,31.2223,31.2425,31.1818,31.2357,26200.0
2007-12-13 10:20:00,46.32,46.43,46.32,46.36,21600.0,31.2357,31.3099,31.2357,31.2627,21600.0
2007-12-13 10:25:00,46.36,46.38,46.33,46.37,21600.0,31.2627,31.2762,31.2425,31.2695,21600.0
2007-12-13 10:30:00,46.38,46.43,46.32,46.41,23100.0,31.2762,31.3099,31.2357,31.2964,23100.0
2007-12-13 10:35:00,46.41,46.42,46.29,46.42,27200.0,31.2964,31.3032,31.2155,31.3032,27200.0
2007-12-13 10:40:00,46.42,46.48,46.42,46.48,22500.0,31.3032,31.3436,31.3032,31.3436,22500.0
2007-12-13 10:45:00,46.46,46.53,46.44,46.53,19500.0,31.3302,31.3774,31.3167,31.3774,19500.0
2007-12-13 10:50:00,46.55,46.69,46.55,46.69,22500.0,31.3908,31.4853,31.3908,31.4853,22500.0
2007-12-13 10:55:00,46.69,46.7,46.62,46.7,25300.0,31.4853,31.492,31.4381,31.492,25300.0
2007-12-13 11:00:00,46.7,46.7,46.64,46.67,21000.0,31.492,31.492,31.4515,31.4718,21000.0
2007-12-13 11:05:00,46.65,46.71,46.47,46.71,47400.0,31.4583,31.4987,31.3369,31.4987,47400.0
2007-12-13 11:10:00,46.71,46.85,46.71,46.82,31200.0,31.4987,31.5932,31.4987,31.5729,31200.0
2007-12-13 11:15:00,46.82,46.83,46.73,46.74,13300.0,31.5729,31.5797,31.5122,31.519,13300.0
2007-12-13 11:20:00,46.7,46.73,46.64,46.69,13900.0,31.492,31.5122,31.4515,31.4853,13900.0
2007-12-13 11:25:00,46.67,46.7,46.58,46.7,14800.0,31.4718,31.492,31.4111,31.492,14800.0
2007-12-13 11:30:00,46.7,46.76,46.68,46.71,18200.0,31.492,31.5325,31.4785,31.4987,18200.0
2007-12-13 11:35:00,46.71,46.78,46.67,46.68,17800.0,31.4987,31.5459,31.4718,31.4785,17800.0
2007-12-13 11:40:00,46.65,46.69,46.59,46.69,17400.0,31.4583,31.4853,31.4178,31.4853,17400.0
2007-12-13 11:45:00,46.69,46.7,46.65,46.65,9600.0,31.4853,31.492,31.4583,31.4583,9600.0
2007-12-13 11:50:00,46.61,46.76,46.6,46.76,16700.0,31.4313,31.5325,31.4246,31.5325,16700.0
2007-12-13 11:55:00,46.75,46.78,46.74,46.78,5900.0,31.5257,31.5459,31.519,31.5459,5900.0
2007-12-13 12:00:00,46.76,46.77,46.69,46.74,24800.0,31.5325,31.5392,31.4853,31.519,24800.0
2007-12-13 12:05:00,46.75,46.79,46.73,46.79,12300.0,31.5257,31.5527,31.5122,31.5527,12300.0
2007-12-13 12:10:00,46.77,46.82,46.77,46.81,12000.0,31.5392,31.5729,31.5392,31.5662,12000.0
2007-12-13 12:15:00,46.81,46.83,46.8,46.83,8500.0,31.5662,31.5797,31.5594,31.5797,8500.0
2007-12-13 12:20:00,46.83,46.86,46.82,46.85,12100.0,31.5797,31.5999,31.5729,31.5932,12100.0
2007-12-13 12:25:00,46.85,46.86,46.84,46.85,6900.0,31.5932,31.5999,31.5864,31.5932,6900.0
2007-12-13 12:30:00,46.84,46.85,46.78,46.81,21600.0,31.5864,31.5932,31.5459,31.5662,21600.0
2007-12-13 12:35:00,46.8,46.8,46.75,46.76,16400.0,31.5594,31.5594,31.5257,31.5325,16400.0
2007-12-13 12:40:00,46.77,46.78,46.73,46.76,57900.0,31.5392,31.5459,31.5122,31.5325,57900.0
2007-12-13 12:45:00,46.76,46.77,46.75,46.76,8400.0,31.5325,31.5392,31.5257,31.5325,8400.0
2007-12-13 12:50:00,46.77,46.77,46.7,46.72,16300.0,31.5392,31.5392,31.492,31.5055,16300.0
2007-12-13 12:55:00,46.71,46.71,46.66,46.7,10100.0,31.4987,31.4987,31.465,31.492,10100.0
2007-12-13 13:00:00,46.7,46.75,46.67,46.75,11300.0,31.492,31.5257,31.4718,31.5257,11300.0
2007-12-13 13:05:00,46.73,46.8,46.72,46.78,136500.0,31.5122,31.5594,31.5055,31.5459,136500.0
2007-12-13 13:10:00,46.79,46.79,46.76,46.76,15100.0,31.5527,31.5527,31.5325,31.5325,15100.0
2007-12-13 13:15:00,46.76,46.8,46.7,46.74,21800.0,31.5325,31.5594,31.492,31.519,21800.0
2007-12-13 13:20:00,46.72,46.74,46.69,46.7,25000.0,31.5055,31.519,31.4853,31.492,25000.0
2007-12-13 13:25:00,46.71,46.8,46.71,46.76,45700.0,31.4987,31.5594,31.4987,31.5325,45700.0
2007-12-13 13:30:00,46.77,46.81,46.75,46.75,18700.0,31.5392,31.5662,31.5257,31.5257,18700.0
2007-12-13 13:35:00,46.73,46.75,46.65,46.66,13100.0,31.5122,31.5257,31.4583,31.465,13100.0
2007-12-13 13:40:00,46.66,46.66,46.51,46.51,31400.0,31.465,31.465,31.3639,31.3639,31400.0
2007-12-13 13:45:00,46.51,46.54,46.48,46.49,26600.0,31.3639,31.3841,31.3436,31.3504,26600.0
2007-12-13 13:50:00,46.5,46.55,46.5,46.53,14600.0,31.3571,31.3908,31.3571,31.3774,14600.0
2007-12-13 13:55:00,46.54,46.54,46.47,46.5,14000.0,31.3841,31.3841,31.3369,31.3571,14000.0
2007-12-13 14:00:00,46.52,46.52,46.39,46.5,19200.0,31.3706,31.3706,31.283,31.3571,19200.0
2007-12-13 14:05:00,46.51,46.53,46.39,46.42,14200.0,31.3639,31.3774,31.283,31.3032,14200.0
2007-12-13 14:10:00,46.42,46.42,46.33,46.35,14600.0,31.3032,31.3032,31.2425,31.256,14600.0
2007-12-13 14:15:00,46.35,46.53,46.35,46.53,25100.0,31.256,31.3774,31.256,31.3774,25100.0
2007-12-13 14:20:00,46.53,46.66,46.53,46.62,25600.0,31.3774,31.465,31.3774,31.4381,25600.0
2007-12-13 14:25:00,46.62,46.64,46.48,46.49,16400.0,31.4381,31.4515,31.3436,31.3504,16400.0
2007-12-13 14:30:00,46.5,46.55,46.48,46.49,16100.0,31.3571,31.3908,31.3436,31.3504,16100.0
2007-12-13 14:35:00,46.48,46.51,46.45,46.45,9500.0,31.3436,31.3639,31.3234,31.3234,9500.0
2007-12-13 14:40:00,46.47,46.47,46.41,46.46,15400.0,31.3369,31.3369,31.2964,31.3302,15400.0
2007-12-13 14:45:00,46.46,46.52,46.42,46.51,16900.0,31.3302,31.3706,31.3032,31.3639,16900.0
2007-12-13 14:50:00,46.5,46.54,46.48,46.5,15400.0,31.3571,31.3841,31.3436,31.3571,15400.0
2007-12-13 14:55:00,46.49,46.5,46.42,46.44,14700.0,31.3504,31.3571,31.3032,31.3167,14700.0
2007-12-13 15:00:00,46.43,46.48,46.42,46.46,19000.0,31.3099,31.3436,31.3032,31.3302,19000.0
2007-12-13 15:05:00,46.46,46.5,46.38,46.39,17800.0,31.3302,31.3571,31.2762,31.283,17800.0
2007-12-13 15:10:00,46.39,46.4,46.34,46.35,16700.0,31.283,31.2897,31.2492,31.256,16700.0
2007-12-13 15:15:00,46.34,46.44,46.3,46.4,27300.0,31.2492,31.3167,31.2223,31.2897,27300.0
2007-12-13 15:20:00,46.42,46.43,46.36,46.38,27500.0,31.3032,31.3099,31.2627,31.2762,27500.0
2007-12-13 15:25:00,46.39,46.5,46.35,46.46,31900.0,31.283,31.3571,31.256,31.3302,31900.0
2007-12-13 15:30:00,46.48,46.6,46.45,46.58,48800.0,31.3436,31.4246,31.3234,31.4111,48800.0
2007-12-13 15:35:00,46.6,46.6,46.51,46.54,30700.0,31.4246,31.4246,31.3639,31.3841,30700.0
2007-12-13 15:40:00,46.53,46.6,46.49,46.58,40400.0,31.3774,31.4246,31.3504,31.4111,40400.0
2007-12-13 15:45:00,46.57,46.65,46.57,46.58,99100.0,31.4043,31.4583,31.4043,31.4111,99100.0
2007-12-13 15:50:00,46.57,46.64,46.49,46.63,55700.0,31.4043,31.4515,31.3504,31.4448,55700.0
2007-12-13 15:55:00,46.64,46.75,46.61,46.75,72200.0,31.4515,31.5257,31.4313,31.5257,72200.0
2007-12-14 09:30:00,46.29,46.79,46.29,46.78,29900.0,31.2155,31.5527,31.2155,31.5459,29900.0
2007-12-14 09:35:00,46.82,46.85,46.49,46.52,20700.0,31.5729,31.5932,31.3504,31.3706,20700.0
2007-12-14 09:40:00,46.55,46.59,46.42,46.48,23600.0,31.3908,31.4178,31.3032,31.3436,23600.0
2007-12-14 09:45:00,46.46,46.52,46.38,46.47,23600.0,31.3302,31.3706,31.2762,31.3369,23600.0
2007-12-14 09:50:00,46.48,46.57,46.44,46.44,8600.0,31.3436,31.4043,31.3167,31.3167,8600.0
2007-12-14 09:55:00,46.45,46.53,46.41,46.49,8100.0,31.3234,31.3774,31.2964,31.3504,8100.0
2007-12-14 10:00:00,46.48,46.49,46.39,46.42,20600.0,31.3436,31.3504,31.283,31.3032,20600.0
2007-12-14 10:05:00,46.41,46.45,46.36,46.4,37500.0,31.2964,31.3234,31.2627,31.2897,37500.0
2007-12-14 10:10:00,46.41,46.58,46.41,46.48,25700.0,31.2964,31.4111,31.2964,31.3436,25700.0
2007-12-14 10:15:00,46.47,46.53,46.4,46.43,23500.0,31.3369,31.3774,31.2897,31.3099,23500.0
2007-12-14 10:20:00,46.43,46.51,46.39,46.51,12600.0,31.3099,31.3639,31.283,31.3639,12600.0
2007-12-14 10:25:00,46.49,46.52,46.47,46.48,8600.0,31.3504,31.3706,31.3369,31.3436,8600.0
2007-12-14 10:30:00,46.47,46.52,46.47,46.51,4200.0,31.3369,31.3706,31.3369,31.3639,4200.0
2007-12-14 10:35:00,46.51,46.53,46.49,46.53,6000.0,31.3639,31.3774,31.3504,31.3774,6000.0
2007-12-14 10:40:00,46.53,46.57,46.48,46.52,16300.0,31.3774,31.4043,31.3436,31.3706,16300.0
2007-12-14 10:45:00,46.52,46.54,46.47,46.49,18400.0,31.3706,31.3841,31.3369,31.3504,18400.0
2007-12-14 10:50:00,46.51,46.55,46.5,46.51,8200.0,31.3639,31.3908,31.3571,31.3639,8200.0
2007-12-14 10:55:00,46.5,46.51,46.42,46.51,17900.0,31.3571,31.3639,31.3032,31.3639,17900.0
2007-12-14 11:00:00,46.51,46.53,46.42,46.46,22000.0,31.3639,31.3774,31.3032,31.3302,22000.0
2007-12-14 11:05:00,46.46,46.46,46.44,46.45,17700.0,31.3302,31.3302,31.3167,31.3234,17700.0
2007-12-14 11:10:00,46.45,46.46,46.42,46.45,16000.0,31.3234,31.3302,31.3032,31.3234,16000.0
2007-12-14 11:15:00,46.45,46.46,46.4,46.4,17200.0,31.3234,31.3302,31.2897,31.2897,17200.0
2007-12-14 11:20:00,46.41,46.41,46.36,46.38,10300.0,31.2964,31.2964,31.2627,31.2762,10300.0
2007-12-14 11:25:00,46.37,46.43,46.36,46.42,17200.0,31.2695,31.3099,31.2627,31.3032,17200.0
2007-12-14 11:30:00,46.43,46.43,46.38,46.39,14400.0,31.3099,31.3099,31.2762,31.283,14400.0
2007-12-14 11:35:00,46.4,46.4,46.37,46.39,5500.0,31.2897,31.2897,31.2695,31.283,5500.0
2007-12-14 11:40:00,46.39,46.4,46.36,46.38,6300.0,31.283,31.2897,31.2627,31.2762,6300.0
2007-12-14 11:45:00,46.38,46.38,46.33,46.34,5300.0,31.2762,31.2762,31.2425,31.2492,5300.0
2007-12-14 11:50:00,46.34,46.38,46.34,46.37,4900.0,31.2492,31.2762,31.2492,31.2695,4900.0
2007-12-14 11:55:00,46.36,46.36,46.32,46.36,7200.0,31.2627,31.2627,31.2357,31.2627,7200.0
2007-12-14 12:00:00,46.35,46.38,46.35,46.37,4000.0,31.256,31.2762,31.256,31.2695,4000.0
2007-12-14 12:05:00,46.37,46.37,46.31,46.32,4700.0,31.2695,31.2695,31.229,31.2357,4700.0
2007-12-14 12:10:00,46.31,46.33,46.31,46.33,3600.0,31.229,31.2425,31.229,31.2425,3600.0
2007-12-14 12:15:00,46.32,46.33,46.31,46.33,5900.0,31.2357,31.2425,31.229,31.2425,5900.0
2007-12-14 12:20:00,46.33,46.36,46.32,46.35,5800.0,31.2425,31.2627,31.2357,31.256,5800.0
2007-12-14 12:25:00,46.35,46.36,46.29,46.32,7400.0,31.256,31.2627,31.2155,31.2357,7400.0
2007-12-14 12:30:00,46.32,46.34,46.31,46.33,2400.0,31.2357,31.2492,31.229,31.2425,2400.0
2007-12-14 12:35:00,46.31,46.32,46.16,46.16,39900.0,31.229,31.2357,31.1279,31.1279,39900.0
2007-12-14 12:40:00,46.16,46.19,46.13,46.15,29100.0,31.1279,31.1481,31.1076,31.1211,29100.0
2007-12-14 12:45:00,46.15,46.16,46.12,46.16,24200.0,31.1211,31.1279,31.1009,31.1279,24200.0
2007-12-14 12:50:00,46.16,46.28,46.14,46.28,28400.0,31.1279,31.2088,31.1144,31.2088,28400.0
2007-12-14 12:55:00,46.28,46.31,46.26,46.29,8900.0,31.2088,31.229,31.1953,31.2155,8900.0
2007-12-14 13:00:00,46.29,46.32,46.26,46.32,7800.0,31.2155,31.2357,31.1953,31.2357,7800.0
2007-12-14 13:05:00,46.33,46.34,46.3,46.34,3400.0,31.2425,31.2492,31.2223,31.2492,3400.0
2007-12-14 13:10:00,46.35,46.38,46.34,46.38,5000.0,31.256,31.2762,31.2492,31.2762,5000.0
2007-12-14 13:15:00,46.38,46.38,46.37,46.38,3000.0,31.2762,31.2762,31.2695,31.2762,3000.0
2007-12-14 13:20:00,46.38,46.38,46.36,46.38,6000.0,31.2762,31.2762,31.2627,31.2762,6000.0
2007-12-14 13:25:00,46.38,46.44,46.37,46.4,16000.0,31.2762,31.3167,31.2695,31.2897,16000.0
2007-12-14 13:30:00,46.4,46.4,46.35,46.38,14200.0,31.2897,31.2897,31.256,31.2762,14200.0
2007-12-14 13:35:00,46.38,46.41,46.31,46.31,25700.0,31.2762,31.2964,31.229,31.229,25700.0
2007-12-14 13:40:00,46.32,46.32,46.21,46.25,14000.0,31.2357,31.2357,31.1616,31.1885,14000.0
2007-12-14 13:45:00,46.26,46.27,46.22,46.26,16500.0,31.1953,31.202,31.1683,31.1953,16500.0
2007-12-14 13:50:00,46.26,46.29,46.24,46.28,12000.0,31.1953,31.2155,31.1818,31.2088,12000.0
2007-12-14 13:55:00,46.26,46.3,46.25,46.3,33100.0,31.1953,31.2223,31.1885,31.2223,33100.0
2007-12-14 14:00:00,46.3,46.31,46.25,46.29,18300.0,31.2223,31.229,31.1885,31.2155,18300.0
2007-12-14 14:05:00,46.28,46.33,46.27,46.33,8900.0,31.2088,31.2425,31.202,31.2425,8900.0
2007-12-14 14:10:00,46.33,46.39,46.33,46.38,17600.0,31.2425,31.283,31.2425,31.2762,17600.0
2007-12-14 14:15:00,46.38,46.38,46.33,46.35,8100.0,31.2762,31.2762,31.2425,31.256,8100.0
2007-12-14 14:20:00,46.36,46.38,46.29,46.38,18100.0,31.2627,31.2762,31.2155,31.2762,18100.0
2007-12-14 14:25:00,46.36,46.39,46.35,46.38,4900.0,31.2627,31.283,31.256,31.2762,4900.0
2007-12-14 14:30:00,46.39,46.39,46.33,46.34,6800.0,31.283,31.283,31.2425,31.2492,6800.0
2007-12-14 14:35:00,46.34,46.38,46.33,46.33,11000.0,31.2492,31.2762,31.2425,31.2425,11000.0
2007-12-14 14:40:00,46.35,46.39,46.32,46.39,15400.0,31.256,31.283,31.2357,31.283,15400.0
2007-12-14 14:45:00,46.39,46.41,46.34,46.34,37000.0,31.283,31.2964,31.2492,31.2492,37000.0
2007-12-14 14:50:00,46.32,46.34,46.24,46.33,12000.0,31.2357,31.2492,31.1818,31.2425,12000.0
2007-12-14 14:55:00,46.31,46.33,46.2,46.2,14400.0,31.229,31.2425,31.1548,31.1548,14400.0
2007-12-14 15:00:00,46.2,46.24,46.14,46.16,16000.0,31.1548,31.1818,31.1144,31.1279,16000.0
2007-12-14 15:05:00,46.16,46.27,46.16,46.25,11700.0,31.1279,31.202,31.1279,31.1885,11700.0
2007-12-14 15:10:00,46.27,46.31,46.25,46.31,5800.0,31.202,31.229,31.1885,31.229,5800.0
2007-12-14 15:15:00,46.29,46.31,46.18,46.18,14100.0,31.2155,31.229,31.1413,31.1413,14100.0
2007-12-14 15:20:00,46.18,46.22,46.15,46.2,13000.0,31.1413,31.1683,31.1211,31.1548,13000.0
2007-12-14 15:25:00,46.19,46.2,46.14,46.18,12300.0,31.1481,31.1548,31.1144,31.1413,12300.0
2007-12-14 15:30:00,46.16,46.23,46.16,46.23,27000.0,31.1279,31.1751,31.1279,31.1751,27000.0
2007-12-14 15:35:00,46.24,46.36,46.21,46.28,22900.0,31.1818,31.2627,31.1616,31.2088,22900.0
2007-12-14 15:40:00,46.28,46.29,46.07,46.1,26500.0,31.2088,31.2155,31.0672,31.0874,26500.0
2007-12-14 15:45:00,46.11,46.12,46.05,46.06,26600.0,31.0941,31.1009,31.0537,31.0604,26600.0
2007-12-14 15:50:00,46.08,46.14,46.0,46.0,42400.0,31.0739,31.1144,31.02,31.02,42400.0
2007-12-14 15:55:00,46.02,46.05,45.99,46.0,51200.0,31.0334,31.0537,31.0132,31.02,51200.0
2007-12-17 09:30:00,45.85,45.92,45.63,45.82,23400.0,30.9188,30.966,30.7705,30.8986,23400.0
2007-12-17 09:35:00,45.78,45.9,45.66,45.8,15700.0,30.8716,30.9525,30.7907,30.8851,15700.0
2007-12-17 09:40:00,45.81,45.91,45.74,45.75,40000.0,30.8918,30.9593,30.8446,30.8514,40000.0
2007-12-17 09:45:00,45.74,45.74,45.61,45.68,25000.0,30.8446,30.8446,30.757,30.8042,25000.0
2007-12-17 09:50:00,45.69,45.69,45.65,45.66,9500.0,30.8109,30.8109,30.7839,30.7907,9500.0
2007-12-17 09:55:00,45.67,45.75,45.61,45.67,8500.0,30.7974,30.8514,30.757,30.7974,8500.0
2007-12-17 10:00:00,45.68,45.82,45.68,45.82,32000.0,30.8042,30.8986,30.8042,30.8986,32000.0
2007-12-17 10:05:00,45.8,45.82,45.59,45.61,31000.0,30.8851,30.8986,30.7435,30.757,31000.0
2007-12-17 10:10:00,45.62,45.66,45.56,45.59,59600.0,30.7637,30.7907,30.7232,30.7435,59600.0
2007-12-17 10:15:00,45.57,45.72,45.55,45.7,31700.0,30.73,30.8311,30.7165,30.8177,31700.0
2007-12-17 10:20:00,45.72,45.74,45.65,45.67,21800.0,30.8311,30.8446,30.7839,30.7974,21800.0
2007-12-17 10:25:00,45.66,45.71,45.62,45.66,9000.0,30.7907,30.8244,30.7637,30.7907,9000.0
2007-12-17 10:30:00,45.67,45.67,45.59,45.61,4800.0,30.7974,30.7974,30.7435,30.757,4800.0
2007-12-17 10:35:00,45.62,45.7,45.6,45.69,8900.0,30.7637,30.8177,30.7502,30.8109,8900.0
2007-12-17 10:40:00,45.7,45.74,45.7,45.72,3900.0,30.8177,30.8446,30.8177,30.8311,3900.0
2007-12-17 10:45:00,45.72,45.73,45.67,45.67,6100.0,30.8311,30.8379,30.7974,30.7974,6100.0
2007-12-17 10:50:00,45.68,45.73,45.67,45.73,9300.0,30.8042,30.8379,30.7974,30.8379,9300.0
2007-12-17 10:55:00,45.71,45.71,45.64,45.69,60400.0,30.8244,30.8244,30.7772,30.8109,60400.0
2007-12-17 11:00:00,45.69,45.75,45.68,45.71,17800.0,30.8109,30.8514,30.8042,30.8244,17800.0
2007-12-17 11:05:00,45.7,45.71,45.68,45.71,7900.0,30.8177,30.8244,30.8042,30.8244,7900.0
2007-12-17 11:10:00,45.7,45.71,45.64,45.65,8200.0,30.8177,30.8244,30.7772,30.7839,8200.0
2007-12-17 11:15:00,45.64,45.64,45.59,45.62,12100.0,30.7772,30.7772,30.7435,30.7637,12100.0
2007-12-17 11:20:00,45.61,45.65,45.58,45.65,17300.0,30.757,30.7839,30.7367,30.7839,17300.0
2007-12-17 11:25:00,45.65,45.7,45.64,45.67,10600.0,30.7839,30.8177,30.7772,30.7974,10600.0
2007-12-17 11:30:00,45.67,45.68,45.63,45.63,8900.0,30.7974,30.8042,30.7705,30.7705,8900.0
2007-12-17 11:35:00,45.63,45.65,45.6,45.6,9100.0,30.7705,30.7839,30.7502,30.7502,9100.0
2007-12-17 11:40:00,45.6,45.6,45.54,45.54,15000.0,30.7502,30.7502,30.7098,30.7098,15000.0
2007-12-17 11:45:00,45.55,45.58,45.55,45.57,9500.0,30.7165,30.7367,30.7165,30.73,9500.0
2007-12-17 11:50:00,45.57,45.6,45.56,45.59,14100.0,30.73,30.7502,30.7232,30.7435,14100.0
2007-12-17 11:55:00,45.59,45.6,45.56,45.56,17500.0,30.7435,30.7502,30.7232,30.7232,17500.0
2007-12-17 12:00:00,45.57,45.58,45.56,45.57,11300.0,30.73,30.7367,30.7232,30.73,11300.0
2007-12-17 12:05:00,45.57,45.58,45.51,45.53,17300.0,30.73,30.7367,30.6895,30.703,17300.0
2007-12-17 12:10:00,45.54,45.54,45.48,45.5,12700.0,30.7098,30.7098,30.6693,30.6828,12700.0
2007-12-17 12:15:00,45.5,45.5,45.44,45.45,19900.0,30.6828,30.6828,30.6423,30.6491,19900.0
2007-12-17 12:20:00,45.46,45.47,45.44,45.47,11100.0,30.6558,30.6626,30.6423,30.6626,11100.0
2007-12-17 12:25:00,45.47,45.47,45.43,45.44,12600.0,30.6626,30.6626,30.6356,30.6423,12600.0
2007-12-17 12:30:00,45.43,45.46,45.43,45.46,11100.0,30.6356,30.6558,30.6356,30.6558,11100.0
2007-12-17 12:35:00,45.45,45.47,45.45,45.46,7900.0,30.6491,30.6626,30.6491,30.6558,7900.0
2007-12-17 12:40:00,45.47,45.55,45.46,45.5,16900.0,30.6626,30.7165,30.6558,30.6828,16900.0
2007-12-17 12:45:00,45.51,45.54,45.5,45.54,5200.0,30.6895,30.7098,30.6828,30.7098,5200.0
2007-12-17 12:50:00,45.53,45.54,45.48,45.49,12200.0,30.703,30.7098,30.6693,30.676,12200.0
2007-12-17 12:55:00,45.5,45.5,45.48,45.48,10000.0,30.6828,30.6828,30.6693,30.6693,10000.0
2007-12-17 13:00:00,45.47,45.48,45.46,45.48,11500.0,30.6626,30.6693,30.6558,30.6693,11500.0
2007-12-17 13:05:00,45.48,45.5,45.42,45.42,20200.0,30.6693,30.6828,30.6288,30.6288,20200.0
2007-12-17 13:10:00,45.42,45.43,45.38,45.38,27400.0,30.6288,30.6356,30.6019,30.6019,27400.0
2007-12-17 13:15:00,45.37,45.37,45.25,45.27,40300.0,30.5951,30.5951,30.5142,30.5277,40300.0
2007-12-17 13:20:00,45.26,45.35,45.26,45.33,12200.0,30.5209,30.5816,30.5209,30.5681,12200.0
2007-12-17 13:25:00,45.34,45.36,45.33,45.33,5900.0,30.5749,30.5884,30.5681,30.5681,5900.0
2007-12-17 13:30:00,45.33,45.34,45.32,45.33,5600.0,30.5681,30.5749,30.5614,30.5681,5600.0
2007-12-17 13:35:00,45.33,45.34,45.32,45.33,10300.0,30.5681,30.5749,30.5614,30.5681,10300.0
2007-12-17 13:40:00,45.33,45.35,45.32,45.34,6700.0,30.5681,30.5816,30.5614,30.5749,6700.0
2007-12-17 13:45:00,45.36,45.38,45.28,45.3,8800.0,30.5884,30.6019,30.5344,30.5479,8800.0
2007-12-17 13:50:00,45.31,45.31,45.24,45.26,12600.0,30.5547,30.5547,30.5075,30.5209,12600.0
2007-12-17 13:55:00,45.25,45.31,45.25,45.26,13100.0,30.5142,30.5547,30.5142,30.5209,13100.0
2007-12-17 14:00:00,45.25,45.33,45.23,45.31,12100.0,30.5142,30.5681,30.5007,30.5547,12100.0
2007-12-17 14:05:00,45.27,45.37,45.27,45.34,15000.0,30.5277,30.5951,30.5277,30.5749,15000.0
2007-12-17 14:10:00,45.35,45.36,45.33,45.35,7600.0,30.5816,30.5884,30.5681,30.5816,7600.0
2007-12-17 14:15:00,45.35,45.37,45.31,45.34,8500.0,30.5816,30.5951,30.5547,30.5749,8500.0
2007-12-17 14:20:00,45.35,45.44,45.35,45.43,14300.0,30.5816,30.6423,30.5816,30.6356,14300.0
2007-12-17 14:25:00,45.43,45.5,45.43,45.48,28700.0,30.6356,30.6828,30.6356,30.6693,28700.0
2007-12-17 14:30:00,45.47,45.55,45.45,45.52,16800.0,30.6626,30.7165,30.6491,30.6963,16800.0
2007-12-17 14:35:00,45.53,45.53,45.47,45.5,9700.0,30.703,30.703,30.6626,30.6828,9700.0
2007-12-17 14:40:00,45.5,45.52,45.43,45.44,8200.0,30.6828,30.6963,30.6356,30.6423,8200.0
2007-12-17 14:45:00,45.44,45.44,45.36,45.37,16800.0,30.6423,30.6423,30.5884,30.5951,16800.0
2007-12-17 14:50:00,45.36,45.38,45.29,45.31,21600.0,30.5884,30.6019,30.5412,30.5547,21600.0
2007-12-17 14:55:00,45.3,45.32,45.25,45.25,14300.0,30.5479,30.5614,30.5142,30.5142,14300.0
2007-12-17 15:00:00,45.26,45.31,45.18,45.19,33000.0,30.5209,30.5547,30.467,30.4737,33000.0
2007-12-17 15:05:00,45.19,45.2,45.15,45.15,16500.0,30.4737,30.4805,30.4468,30.4468,16500.0
2007-12-17 15:10:00,45.17,45.2,45.13,45.18,18400.0,30.4603,30.4805,30.4333,30.467,18400.0
2007-12-17 15:15:00,45.19,45.2,45.15,45.17,14700.0,30.4737,30.4805,30.4468,30.4603,14700.0
2007-12-17 15:20:00,45.17,45.18,45.1,45.16,18600.0,30.4603,30.467,30.413,30.4535,18600.0
2007-12-17 15:25:00,45.18,45.29,45.17,45.29,18500.0,30.467,30.5412,30.4603,30.5412,18500.0
2007-12-17 15:30:00,45.28,45.41,45.28,45.4,17400.0,30.5344,30.6221,30.5344,30.6154,17400.0
2007-12-17 15:35:00,45.39,45.54,45.37,45.51,32400.0,30.6086,30.7098,30.5951,30.6895,32400.0
2007-12-17 15:40:00,45.51,45.53,45.46,45.52,28900.0,30.6895,30.703,30.6558,30.6963,28900.0
2007-12-17 15:45:00,45.52,45.52,45.33,45.34,37100.0,30.6963,30.6963,30.5681,30.5749,37100.0
2007-12-17 15:50:00,45.33,45.36,45.27,45.3,32800.0,30.5681,30.5884,30.5277,30.5479,32800.0
2007-12-17 15:55:00,45.29,45.34,45.27,45.32,41000.0,30.5412,30.5749,30.5277,30.5614,41000.0
2007-12-18 09:30:00,45.67,45.79,45.52,45.53,33100.0,30.7974,30.8783,30.6963,30.703,33100.0
2007-12-18 09:35:00,45.78,45.8,45.52,45.52,25000.0,30.8716,30.8851,30.6963,30.6963,25000.0
2007-12-18 09:40:00,45.52,45.61,45.51,45.58,55000.0,30.6963,30.757,30.6895,30.7367,55000.0
2007-12-18 09:45:00,45.56,45.7,45.54,45.69,64100.0,30.7232,30.8177,30.7098,30.8109,64100.0
2007-12-18 09:50:00,45.68,45.71,45.66,45.7,20200.0,30.8042,30.8244,30.7907,30.8177,20200.0
2007-12-18 09:55:00,45.71,45.8,45.67,45.77,19300.0,30.8244,30.8851,30.7974,30.8649,19300.0
2007-12-18 10:00:00,45.77,45.77,45.74,45.74,13700.0,30.8649,30.8649,30.8446,30.8446,13700.0
2007-12-18 10:05:00,45.75,45.79,45.73,45.79,14100.0,30.8514,30.8783,30.8379,30.8783,14100.0
2007-12-18 10:10:00,45.79,45.83,45.72,45.75,19200.0,30.8783,30.9053,30.8311,30.8514,19200.0
2007-12-18 10:15:00,45.76,45.77,45.74,45.74,12300.0,30.8581,30.8649,30.8446,30.8446,12300.0
2007-12-18 10:20:00,45.74,45.77,45.74,45.76,11500.0,30.8446,30.8649,30.8446,30.8581,11500.0
2007-12-18 10:25:00,45.75,45.75,45.71,45.74,11300.0,30.8514,30.8514,30.8244,30.8446,11300.0
2007-12-18 10:30:00,45.74,45.75,45.67,45.67,10900.0,30.8446,30.8514,30.7974,30.7974,10900.0
2007-12-18 10:35:00,45.67,45.68,45.61,45.61,13600.0,30.7974,30.8042,30.757,30.757,13600.0
2007-12-18 10:40:00,45.61,45.74,45.61,45.74,12900.0,30.757,30.8446,30.757,30.8446,12900.0
2007-12-18 10:45:00,45.74,45.84,45.72,45.84,34000.0,30.8446,30.9121,30.8311,30.9121,34000.0
2007-12-18 10:50:00,45.84,45.92,45.82,45.86,28800.0,30.9121,30.966,30.8986,30.9256,28800.0
2007-12-18 10:55:00,45.85,45.86,45.82,45.82,49200.0,30.9188,30.9256,30.8986,30.8986,49200.0
2007-12-18 11:00:00,45.82,45.9,45.81,45.86,11300.0,30.8986,30.9525,30.8918,30.9256,11300.0
2007-12-18 11:05:00,45.88,45.9,45.85,45.86,17800.0,30.939,30.9525,30.9188,30.9256,17800.0
2007-12-18 11:10:00,45.85,45.87,45.8,45.86,17600.0,30.9188,30.9323,30.8851,30.9256,17600.0
2007-12-18 11:15:00,45.87,45.92,45.85,45.91,7800.0,30.9323,30.966,30.9188,30.9593,7800.0
2007-12-18 11:20:00,45.91,45.93,45.84,45.85,15700.0,30.9593,30.9728,30.9121,30.9188,15700.0
2007-12-18 11:25:00,45.86,45.91,45.85,45.89,14400.0,30.9256,30.9593,30.9188,30.9458,14400.0
2007-12-18 11:30:00,45.91,45.91,45.83,45.83,14400.0,30.9593,30.9593,30.9053,30.9053,14400.0
2007-12-18 11:35:00,45.84,45.89,45.84,45.89,9800.0,30.9121,30.9458,30.9121,30.9458,9800.0
2007-12-18 11:40:00,45.89,45.9,45.85,45.87,8800.0,30.9458,30.9525,30.9188,30.9323,8800.0
2007-12-18 11:45:00,45.87,45.88,45.75,45.75,30800.0,30.9323,30.939,30.8514,30.8514,30800.0
2007-12-18 11:50:00,45.75,45.75,45.6,45.6,18500.0,30.8514,30.8514,30.7502,30.7502,18500.0
2007-12-18 11:55:00,45.61,45.62,45.52,45.53,17800.0,30.757,30.7637,30.6963,30.703,17800.0
2007-12-18 12:00:00,45.54,45.54,45.41,45.43,26700.0,30.7098,30.7098,30.6221,30.6356,26700.0
2007-12-18 12:05:00,45.42,45.52,45.41,45.51,12400.0,30.6288,30.6963,30.6221,30.6895,12400.0
2007-12-18 12:10:00,45.52,45.53,45.44,45.46,19600.0,30.6963,30.703,30.6423,30.6558,19600.0
2007-12-18 12:15:00,45.46,45.55,45.43,45.52,12000.0,30.6558,30.7165,30.6356,30.6963,12000.0
2007-12-18 12:20:00,45.54,45.55,45.49,45.51,6700.0,30.7098,30.7165,30.676,30.6895,6700.0
2007-12-18 12:25:00,45.52,45.52,45.47,45.47,3800.0,30.6963,30.6963,30.6626,30.6626,3800.0
2007-12-18 12:30:00,45.46,45.52,45.46,45.5,7700.0,30.6558,30.6963,30.6558,30.6828,7700.0
2007-12-18 12:35:00,45.51,45.53,45.48,45.49,3900.0,30.6895,30.703,30.6693,30.676,3900.0
2007-12-18 12:40:00,45.49,45.5,45.47,45.5,10200.0,30.676,30.6828,30.6626,30.6828,10200.0
2007-12-18 12:45:00,45.5,45.55,45.5,45.53,7300.0,30.6828,30.7165,30.6828,30.703,7300.0
2007-12-18 12:50:00,45.53,45.54,45.51,45.52,4500.0,30.703,30.7098,30.6895,30.6963,4500.0
2007-12-18 12:55:00,45.52,45.52,45.48,45.49,5200.0,30.6963,30.6963,30.6693,30.676,5200.0
2007-12-18 13:00:00,45.48,45.49,45.46,45.48,7500.0,30.6693,30.676,30.6558,30.6693,7500.0
2007-12-18 13:05:00,45.48,45.5,45.48,45.5,2100.0,30.6693,30.6828,30.6693,30.6828,2100.0
2007-12-18 13:10:00,45.51,45.53,45.5,45.51,2700.0,30.6895,30.703,30.6828,30.6895,2700.0
2007-12-18 13:15:00,45.51,45.54,45.49,45.5,7200.0,30.6895,30.7098,30.676,30.6828,7200.0
2007-12-18 13:20:00,45.52,45.65,45.52,45.65,10900.0,30.6963,30.7839,30.6963,30.7839,10900.0
2007-12-18 13:25:00,45.65,45.69,45.63,45.67,8200.0,30.7839,30.8109,30.7705,30.7974,8200.0
2007-12-18 13:30:00,45.67,45.78,45.65,45.77,11800.0,30.7974,30.8716,30.7839,30.8649,11800.0
2007-12-18 13:35:00,45.78,45.78,45.7,45.71,9300.0,30.8716,30.8716,30.8177,30.8244,9300.0
2007-12-18 13:40:00,45.7,45.77,45.7,45.74,13100.0,30.8177,30.8649,30.8177,30.8446,13100.0
2007-12-18 13:45:00,45.73,45.74,45.68,45.73,9300.0,30.8379,30.8446,30.8042,30.8379,9300.0
2007-12-18 13:50:00,45.71,45.73,45.62,45.64,7400.0,30.8244,30.8379,30.7637,30.7772,7400.0
2007-12-18 13:55:00,45.62,45.68,45.61,45.64,19200.0,30.7637,30.8042,30.757,30.7772,19200.0
2007-12-18 14:00:00,45.63,45.71,45.62,45.69,27800.0,30.7705,30.8244,30.7637,30.8109,27800.0
2007-12-18 14:05:00,45.69,45.87,45.65,45.86,32000.0,30.8109,30.9323,30.7839,30.9256,32000.0
2007-12-18 14:10:00,45.88,45.93,45.85,45.86,12000.0,30.939,30.9728,30.9188,30.9256,12000.0
2007-12-18 14:15:00,45.86,45.95,45.81,45.9,22300.0,30.9256,30.9862,30.8918,30.9525,22300.0
2007-12-18 14:20:00,45.91,45.96,45.85,45.87,20500.0,30.9593,30.993,30.9188,30.9323,20500.0
2007-12-18 14:25:00,45.87,45.87,45.81,45.84,25900.0,30.9323,30.9323,30.8918,30.9121,25900.0
2007-12-18 14:30:00,45.83,45.85,45.8,45.84,13900.0,30.9053,30.9188,30.8851,30.9121,13900.0
2007-12-18 14:35:00,45.84,45.87,45.81,45.83,11700.0,30.9121,30.9323,30.8918,30.9053,11700.0
2007-12-18 14:40:00,45.83,45.86,45.81,45.84,9400.0,30.9053,30.9256,30.8918,30.9121,9400.0
2007-12-18 14:45:00,45.84,45.84,45.7,45.71,22900.0,30.9121,30.9121,30.8177,30.8244,22900.0
2007-12-18 14:50:00,45.71,45.74,45.69,45.72,17900.0,30.8244,30.8446,30.8109,30.8311,17900.0
2007-12-18 14:55:00,45.71,45.74,45.71,45.74,17600.0,30.8244,30.8446,30.8244,30.8446,17600.0
2007-12-18 15:00:00,45.73,45.78,45.71,45.78,15800.0,30.8379,30.8716,30.8244,30.8716,15800.0
2007-12-18 15:05:00,45.78,45.86,45.78,45.79,21600.0,30.8716,30.9256,30.8716,30.8783,21600.0
2007-12-18 15:10:00,45.8,45.82,45.77,45.78,15400.0,30.8851,30.8986,30.8649,30.8716,15400.0
2007-12-18 15:15:00,45.78,45.87,45.78,45.84,10500.0,30.8716,30.9323,30.8716,30.9121,10500.0
2007-12-18 15:20:00,45.83,45.83,45.71,45.71,13000.0,30.9053,30.9053,30.8244,30.8244,13000.0
2007-12-18 15:25:00,45.71,45.78,45.7,45.76,12600.0,30.8244,30.8716,30.8177,30.8581,12600.0
2007-12-18 15:30:00,45.75,45.87,45.75,45.86,15500.0,30.8514,30.9323,30.8514,30.9256,15500.0
2007-12-18 15:35:00,45.86,45.98,45.85,45.97,21400.0,30.9256,31.0065,30.9188,30.9997,21400.0
2007-12-18 15:40:00,45.98,46.06,45.98,46.04,32700.0,31.0065,31.0604,31.0065,31.0469,32700.0
2007-12-18 15:45:00,46.04,46.07,45.98,45.98,43400.0,31.0469,31.0672,31.0065,31.0065,43400.0
2007-12-18 15:50:00,45.98,45.99,45.88,45.91,37200.0,31.0065,31.0132,30.939,30.9593,37200.0
2007-12-18 15:55:00,45.91,45.94,45.87,45.89,39600.0,30.9593,30.9795,30.9323,30.9458,39600.0
2007-12-19 09:30:00,46.04,46.05,45.69,45.83,36000.0,31.0469,31.0537,30.8109,30.9053,36000.0
2007-12-19 09:35:00,45.83,45.99,45.83,45.89,11700.0,30.9053,31.0132,30.9053,30.9458,11700.0
2007-12-19 09:40:00,45.91,45.96,45.83,45.96,19300.0,30.9593,30.993,30.9053,30.993,19300.0
2007-12-19 09:45:00,45.96,45.98,45.92,45.97,96200.0,30.993,31.0065,30.966,30.9997,96200.0
2007-12-19 09:50:00,45.97,46.04,45.88,45.98,20500.0,30.9997,31.0469,30.939,31.0065,20500.0
2007-12-19 09:55:00,45.99,46.0,45.93,45.94,15500.0,31.0132,31.02,30.9728,30.9795,15500.0
2007-12-19 10:00:00,45.96,46.03,45.91,45.92,19400.0,30.993,31.0402,30.9593,30.966,19400.0
2007-12-19 10:05:00,45.95,46.13,45.95,46.13,18600.0,30.9862,31.1076,30.9862,31.1076,18600.0
2007-12-19 10:10:00,46.09,46.14,46.07,46.08,10200.0,31.0807,31.1144,31.0672,31.0739,10200.0
2007-12-19 10:15:00,46.08,46.11,46.06,46.07,4100.0,31.0739,31.0941,31.0604,31.0672,4100.0
2007-12-19 10:20:00,46.08,46.08,45.93,45.93,25900.0,31.0739,31.0739,30.9728,30.9728,25900.0
2007-12-19 10:25:00,45.93,45.94,45.86,45.94,8100.0,30.9728,30.9795,30.9256,30.9795,8100.0
2007-12-19 10:30:00,45.96,46.09,45.93,46.04,15800.0,30.993,31.0807,30.9728,31.0469,15800.0
2007-12-19 10:35:00,46.05,46.1,46.01,46.07,11800.0,31.0537,31.0874,31.0267,31.0672,11800.0
2007-12-19 10:40:00,46.08,46.14,46.04,46.12,10900.0,31.0739,31.1144,31.0469,31.1009,10900.0
2007-12-19 10:45:00,46.12,46.13,46.1,46.12,6300.0,31.1009,31.1076,31.0874,31.1009,6300.0
2007-12-19 10:50:00,46.12,46.12,46.08,46.1,8900.0,31.1009,31.1009,31.0739,31.0874,8900.0
2007-12-19 10:55:00,46.11,46.11,46.04,46.08,7800.0,31.0941,31.0941,31.0469,31.0739,7800.0
2007-12-19 11:00:00,46.08,46.12,46.06,46.12,7100.0,31.0739,31.1009,31.0604,31.1009,7100.0
2007-12-19 11:05:00,46.11,46.17,46.1,46.16,10700.0,31.0941,31.1346,31.0874,31.1279,10700.0
2007-12-19 11:10:00,46.14,46.16,46.08,46.08,10400.0,31.1144,31.1279,31.0739,31.0739,10400.0
2007-12-19 11:15:00,46.1,46.2,46.06,46.18,15900.0,31.0874,31.1548,31.0604,31.1413,15900.0
2007-12-19 11:20:00,46.18,46.32,45.9,46.3,38500.0,31.1413,31.2357,30.9525,31.2223,38500.0
2007-12-19 11:25:00,46.3,46.35,46.23,46.23,33300.0,31.2223,31.256,31.1751,31.1751,33300.0
2007-12-19 11:30:00,46.23,46.24,46.11,46.12,25200.0,31.1751,31.1818,31.0941,31.1009,25200.0
2007-12-19 11:35:00,46.12,46.23,46.11,46.21,16600.0,31.1009,31.1751,31.0941,31.1616,16600.0
2007-12-19 11:40:00,46.21,46.26,46.19,46.26,10500.0,31.1616,31.1953,31.1481,31.1953,10500.0
2007-12-19 11:45:00,46.26,46.26,46.25,46.26,4500.0,31.1953,31.1953,31.1885,31.1953,4500.0
2007-12-19 11:50:00,46.26,46.26,46.18,46.24,16000.0,31.1953,31.1953,31.1413,31.1818,16000.0
2007-12-19 11:55:00,46.27,46.27,46.11,46.19,19700.0,31.202,31.202,31.0941,31.1481,19700.0
2007-12-19 12:00:00,46.19,46.24,46.16,46.18,21400.0,31.1481,31.1818,31.1279,31.1413,21400.0
2007-12-19 12:05:00,46.16,46.17,46.06,46.09,35700.0,31.1279,31.1346,31.0604,31.0807,35700.0
2007-12-19 12:10:00,46.1,46.17,46.1,46.17,13300.0,31.0874,31.1346,31.0874,31.1346,13300.0
2007-12-19 12:15:00,46.17,46.17,46.06,46.06,7800.0,31.1346,31.1346,31.0604,31.0604,7800.0
2007-12-19 12:20:00,46.05,46.19,46.03,46.19,21500.0,31.0537,31.1481,31.0402,31.1481,21500.0
2007-12-19 12:25:00,46.18,46.2,46.14,46.19,20200.0,31.1413,31.1548,31.1144,31.1481,20200.0
2007-12-19 12:30:00,46.19,46.19,46.11,46.13,6800.0,31.1481,31.1481,31.0941,31.1076,6800.0
2007-12-19 12:35:00,46.12,46.16,46.12,46.15,10100.0,31.1009,31.1279,31.1009,31.1211,10100.0
2007-12-19 12:40:00,46.15,46.15,46.08,46.1,14700.0,31.1211,31.1211,31.0739,31.0874,14700.0
2007-12-19 12:45:00,46.08,46.2,46.08,46.18,16900.0,31.0739,31.1548,31.0739,31.1413,16900.0
2007-12-19 12:50:00,46.2,46.2,46.16,46.19,10500.0,31.1548,31.1548,31.1279,31.1481,10500.0
2007-12-19 12:55:00,46.19,46.2,46.15,46.2,14100.0,31.1481,31.1548,31.1211,31.1548,14100.0
2007-12-19 13:00:00,46.19,46.19,46.09,46.12,21700.0,31.1481,31.1481,31.0807,31.1009,21700.0
2007-12-19 13:05:00,46.12,46.21,46.12,46.18,14300.0,31.1009,31.1616,31.1009,31.1413,14300.0
2007-12-19 13:10:00,46.19,46.2,46.15,46.16,6800.0,31.1481,31.1548,31.1211,31.1279,6800.0
2007-12-19 13:15:00,46.16,46.16,46.07,46.11,11800.0,31.1279,31.1279,31.0672,31.0941,11800.0
2007-12-19 13:20:00,46.11,46.11,46.03,46.07,20800.0,31.0941,31.0941,31.0402,31.0672,20800.0
2007-12-19 13:25:00,46.07,46.07,46.01,46.01,13700.0,31.0672,31.0672,31.0267,31.0267,13700.0
2007-12-19 13:30:00,46.03,46.08,46.03,46.04,12700.0,31.0402,31.0739,31.0402,31.0469,12700.0
2007-12-19 13:35:00,46.04,46.13,46.03,46.1,17000.0,31.0469,31.1076,31.0402,31.0874,17000.0
2007-12-19 13:40:00,46.1,46.11,46.05,46.1,30800.0,31.0874,31.0941,31.0537,31.0874,30800.0
2007-12-19 13:45:00,46.07,46.07,45.93,45.99,36900.0,31.0672,31.0672,30.9728,31.0132,36900.0
2007-12-19 13:50:00,45.98,46.03,45.98,46.02,15400.0,31.0065,31.0402,31.0065,31.0334,15400.0
2007-12-19 13:55:00,46.02,46.05,46.02,46.04,8300.0,31.0334,31.0537,31.0334,31.0469,8300.0
2007-12-19 14:00:00,46.03,46.05,46.0,46.0,30300.0,31.0402,31.0537,31.02,31.02,30300.0
2007-12-19 14:05:00,46.01,46.02,46.0,46.02,24200.0,31.0267,31.0334,31.02,31.0334,24200.0
2007-12-19 14:10:00,46.01,46.17,46.0,46.03,122600.0,31.0267,31.1346,31.02,31.0402,122600.0
2007-12-19 14:15:00,46.03,46.1,46.02,46.04,33500.0,31.0402,31.0874,31.0334,31.0469,33500.0
2007-12-19 14:20:00,46.06,46.11,46.04,46.09,57100.0,31.0604,31.0941,31.0469,31.0807,57100.0
2007-12-19 14:25:00,46.08,46.1,46.03,46.05,18300.0,31.0739,31.0874,31.0402,31.0537,18300.0
2007-12-19 14:30:00,46.04,46.08,46.01,46.02,15700.0,31.0469,31.0739,31.0267,31.0334,15700.0
2007-12-19 14:35:00,46.02,46.11,46.02,46.11,27200.0,31.0334,31.0941,31.0334,31.0941,27200.0
2007-12-19 14:40:00,46.11,46.12,46.08,46.1,22100.0,31.0941,31.1009,31.0739,31.0874,22100.0
2007-12-19 14:45:00,46.1,46.16,46.09,46.12,16800.0,31.0874,31.1279,31.0807,31.1009,16800.0
2007-12-19 14:50:00,46.13,46.13,45.96,45.97,32900.0,31.1076,31.1076,30.993,30.9997,32900.0
2007-12-19 14:55:00,45.97,46.0,45.96,45.98,21100.0,30.9997,31.02,30.993,31.0065,21100.0
2007-12-19 15:00:00,45.99,46.02,45.96,46.01,34200.0,31.0132,31.0334,30.993,31.0267,34200.0
2007-12-19 15:05:00,46.02,46.02,45.9,45.9,21200.0,31.0334,31.0334,30.9525,30.9525,21200.0
2007-12-19 15:10:00,45.9,45.96,45.9,45.96,20600.0,30.9525,30.993,30.9525,30.993,20600.0
2007-12-19 15:15:00,45.96,46.01,45.96,45.97,17500.0,30.993,31.0267,30.993,30.9997,17500.0
2007-12-19 15:20:00,45.99,46.0,45.84,45.88,20800.0,31.0132,31.02,30.9121,30.939,20800.0
2007-12-19 15:25:00,45.87,45.91,45.87,45.89,13900.0,30.9323,30.9593,30.9323,30.9458,13900.0
2007-12-19 15:30:00,45.89,45.91,45.87,45.88,22600.0,30.9458,30.9593,30.9323,30.939,22600.0
2007-12-19 15:35:00,45.87,45.91,45.83,45.87,25000.0,30.9323,30.9593,30.9053,30.9323,25000.0
2007-12-19 15:40:00,45.88,45.88,45.79,45.81,43100.0,30.939,30.939,30.8783,30.8918,43100.0
2007-12-19 15:45:00,45.81,45.83,45.73,45.74,33100.0,30.8918,30.9053,30.8379,30.8446,33100.0
2007-12-19 15:50:00,45.75,45.79,45.7,45.71,38700.0,30.8514,30.8783,30.8177,30.8244,38700.0
2007-12-19 15:55:00,45.71,45.75,45.69,45.7,59600.0,30.8244,30.8514,30.8109,30.8177,59600.0
2007-12-20 09:30:00,45.93,46.22,45.76,45.9,33700.0,30.9728,31.1683,30.8581,30.9525,33700.0
2007-12-20 09:35:00,45.91,45.96,45.88,45.92,60900.0,30.9593,30.993,30.939,30.966,60900.0
2007-12-20 09:40:00,45.93,46.04,45.92,46.0,48200.0,30.9728,31.0469,30.966,31.02,48200.0
2007-12-20 09:45:00,46.0,46.06,45.99,46.04,139800.0,31.02,31.0604,31.0132,31.0469,139800.0
2007-12-20 09:50:00,46.05,46.05,45.97,46.01,41700.0,31.0537,31.0537,30.9997,31.0267,41700.0
2007-12-20 09:55:00,46.0,46.09,45.99,46.06,74200.0,31.02,31.0807,31.0132,31.0604,74200.0
2007-12-20 10:00:00,46.06,46.16,46.06,46.16,73900.0,31.0604,31.1279,31.0604,31.1279,73900.0
2007-12-20 10:05:00,46.16,46.16,45.99,46.09,51500.0,31.1279,31.1279,31.0132,31.0807,51500.0
2007-12-20 10:10:00,46.1,46.11,46.07,46.09,16900.0,31.0874,31.0941,31.0672,31.0807,16900.0
2007-12-20 10:15:00,46.09,46.11,46.07,46.09,22500.0,31.0807,31.0941,31.0672,31.0807,22500.0
2007-12-20 10:20:00,46.08,46.1,46.06,46.07,29100.0,31.0739,31.0874,31.0604,31.0672,29100.0
2007-12-20 10:25:00,46.07,46.07,46.01,46.02,47500.0,31.0672,31.0672,31.0267,31.0334,47500.0
2007-12-20 10:30:00,46.02,46.07,46.02,46.05,27600.0,31.0334,31.0672,31.0334,31.0537,27600.0
2007-12-20 10:35:00,46.05,46.07,46.03,46.05,21400.0,31.0537,31.0672,31.0402,31.0537,21400.0
2007-12-20 10:40:00,46.05,46.08,46.04,46.06,10000.0,31.0537,31.0739,31.0469,31.0604,10000.0
2007-12-20 10:45:00,46.06,46.1,46.04,46.1,13000.0,31.0604,31.0874,31.0469,31.0874,13000.0
2007-12-20 10:50:00,46.1,46.1,46.02,46.03,11400.0,31.0874,31.0874,31.0334,31.0402,11400.0
2007-12-20 10:55:00,46.03,46.05,45.97,46.04,35600.0,31.0402,31.0537,30.9997,31.0469,35600.0
2007-12-20 11:00:00,46.04,46.06,45.97,46.05,27000.0,31.0469,31.0604,30.9997,31.0537,27000.0
2007-12-20 11:05:00,46.05,46.06,45.98,45.98,10500.0,31.0537,31.0604,31.0065,31.0065,10500.0
2007-12-20 11:10:00,45.99,46.03,45.98,46.02,11200.0,31.0132,31.0402,31.0065,31.0334,11200.0
2007-12-20 11:15:00,46.02,46.06,45.99,45.99,16900.0,31.0334,31.0604,31.0132,31.0132,16900.0
2007-12-20 11:20:00,46.0,46.01,45.88,45.96,27900.0,31.02,31.0267,30.939,30.993,27900.0
2007-12-20 11:25:00,45.96,46.0,45.96,45.97,14800.0,30.993,31.02,30.993,30.9997,14800.0
2007-12-20 11:30:00,45.98,46.01,45.95,45.99,13200.0,31.0065,31.0267,30.9862,31.0132,13200.0
2007-12-20 11:35:00,45.98,46.0,45.96,46.0,7700.0,31.0065,31.02,30.993,31.02,7700.0
2007-12-20 11:40:00,46.0,46.02,45.98,45.98,9500.0,31.02,31.0334,31.0065,31.0065,9500.0
2007-12-20 11:45:00,45.98,46.02,45.91,45.92,11000.0,31.0065,31.0334,30.9593,30.966,11000.0
2007-12-20 11:50:00,45.92,45.93,45.88,45.89,5700.0,30.966,30.9728,30.939,30.9458,5700.0
2007-12-20 11:55:00,45.88,45.98,45.88,45.94,9700.0,30.939,31.0065,30.939,30.9795,9700.0
2007-12-20 12:00:00,45.94,45.94,45.8,45.83,15400.0,30.9795,30.9795,30.8851,30.9053,15400.0
2007-12-20 12:05:00,45.83,45.87,45.77,45.77,12200.0,30.9053,30.9323,30.8649,30.8649,12200.0
2007-12-20 12:10:00,45.78,45.82,45.72,45.74,17000.0,30.8716,30.8986,30.8311,30.8446,17000.0
2007-12-20 12:15:00,45.75,45.75,45.7,45.73,18500.0,30.8514,30.8514,30.8177,30.8379,18500.0
2007-12-20 12:20:00,45.74,45.74,45.63,45.67,37900.0,30.8446,30.8446,30.7705,30.7974,37900.0
2007-12-20 12:25:00,45.67,45.69,45.62,45.67,26800.0,30.7974,30.8109,30.7637,30.7974,26800.0
2007-12-20 12:30:00,45.66,45.68,45.58,45.6,15300.0,30.7907,30.8042,30.7367,30.7502,15300.0
2007-12-20 12:35:00,45.59,45.61,45.58,45.59,11900.0,30.7435,30.757,30.7367,30.7435,11900.0
2007-12-20 12:40:00,45.58,45.58,45.49,45.49,12100.0,30.7367,30.7367,30.676,30.676,12100.0
2007-12-20 12:45:00,45.49,45.5,45.4,45.49,18800.0,30.676,30.6828,30.6154,30.676,18800.0
2007-12-20 12:50:00,45.51,45.52,45.48,45.52,5500.0,30.6895,30.6963,30.6693,30.6963,5500.0
2007-12-20 12:55:00,45.51,45.51,45.45,45.49,9400.0,30.6895,30.6895,30.6491,30.676,9400.0
2007-12-20 13:00:00,45.51,45.53,45.51,45.53,5300.0,30.6895,30.703,30.6895,30.703,5300.0
2007-12-20 13:05:00,45.54,45.54,45.52,45.53,2200.0,30.7098,30.7098,30.6963,30.703,2200.0
2007-12-20 13:10:00,45.55,45.56,45.52,45.55,7200.0,30.7165,30.7232,30.6963,30.7165,7200.0
2007-12-20 13:15:00,45.55,45.57,45.53,45.56,8500.0,30.7165,30.73,30.703,30.7232,8500.0
2007-12-20 13:20:00,45.56,45.63,45.56,45.59,38300.0,30.7232,30.7705,30.7232,30.7435,38300.0
2007-12-20 13:25:00,45.59,45.63,45.59,45.59,11200.0,30.7435,30.7705,30.7435,30.7435,11200.0
2007-12-20 13:30:00,45.56,45.6,45.54,45.57,34000.0,30.7232,30.7502,30.7098,30.73,34000.0
2007-12-20 13:35:00,45.54,45.57,45.51,45.52,11200.0,30.7098,30.73,30.6895,30.6963,11200.0
2007-12-20 13:40:00,45.52,45.52,45.38,45.39,36400.0,30.6963,30.6963,30.6019,30.6086,36400.0
2007-12-20 13:45:00,45.4,45.42,45.39,45.42,11700.0,30.6154,30.6288,30.6086,30.6288,11700.0
2007-12-20 13:50:00,45.41,45.46,45.41,45.44,18300.0,30.6221,30.6558,30.6221,30.6423,18300.0
2007-12-20 13:55:00,45.44,45.45,45.39,45.45,20900.0,30.6423,30.6491,30.6086,30.6491,20900.0
2007-12-20 14:00:00,45.44,45.46,45.42,45.43,16000.0,30.6423,30.6558,30.6288,30.6356,16000.0
2007-12-20 14:05:00,45.43,45.48,45.43,45.44,14900.0,30.6356,30.6693,30.6356,30.6423,14900.0
2007-12-20 14:10:00,45.45,45.5,45.42,45.42,20300.0,30.6491,30.6828,30.6288,30.6288,20300.0
2007-12-20 14:15:00,45.42,45.49,45.38,45.49,22200.0,30.6288,30.676,30.6019,30.676,22200.0
2007-12-20 14:20:00,45.49,45.51,45.47,45.47,20100.0,30.676,30.6895,30.6626,30.6626,20100.0
2007-12-20 14:25:00,45.48,45.5,45.44,45.49,28000.0,30.6693,30.6828,30.6423,30.676,28000.0
2007-12-20 14:30:00,45.47,45.56,45.46,45.56,20700.0,30.6626,30.7232,30.6558,30.7232,20700.0
2007-12-20 14:35:00,45.55,45.67,45.55,45.67,25100.0,30.7165,30.7974,30.7165,30.7974,25100.0
2007-12-20 14:40:00,45.66,45.7,45.63,45.65,50900.0,30.7907,30.8177,30.7705,30.7839,50900.0
2007-12-20 14:45:00,45.65,45.69,45.59,45.66,57000.0,30.7839,30.8109,30.7435,30.7907,57000.0
2007-12-20 14:50:00,45.65,45.7,45.61,45.7,42600.0,30.7839,30.8177,30.757,30.8177,42600.0
2007-12-20 14:55:00,45.7,45.72,45.66,45.71,26300.0,30.8177,30.8311,30.7907,30.8244,26300.0
2007-12-20 15:00:00,45.71,45.75,45.64,45.67,36900.0,30.8244,30.8514,30.7772,30.7974,36900.0
2007-12-20 15:05:00,45.67,45.68,45.55,45.61,31200.0,30.7974,30.8042,30.7165,30.757,31200.0
2007-12-20 15:10:00,45.6,45.69,45.59,45.69,24100.0,30.7502,30.8109,30.7435,30.8109,24100.0
2007-12-20 15:15:00,45.67,45.67,45.58,45.61,20200.0,30.7974,30.7974,30.7367,30.757,20200.0
2007-12-20 15:20:00,45.62,45.69,45.61,45.67,12100.0,30.7637,30.8109,30.757,30.7974,12100.0
2007-12-20 15:25:00,45.68,45.69,45.62,45.62,20500.0,30.8042,30.8109,30.7637,30.7637,20500.0
2007-12-20 15:30:00,45.62,45.65,45.6,45.62,14300.0,30.7637,30.7839,30.7502,30.7637,14300.0
2007-12-20 15:35:00,45.63,45.66,45.61,45.64,22600.0,30.7705,30.7907,30.757,30.7772,22600.0
2007-12-20 15:40:00,45.64,45.66,45.6,45.6,61900.0,30.7772,30.7907,30.7502,30.7502,61900.0
2007-12-20 15:45:00,45.62,45.64,45.6,45.63,48700.0,30.7637,30.7772,30.7502,30.7705,48700.0
2007-12-20 15:50:00,45.64,45.65,45.62,45.65,56300.0,30.7772,30.7839,30.7637,30.7839,56300.0
2007-12-20 15:55:00,45.64,45.74,45.62,45.73,97900.0,30.7772,30.8446,30.7637,30.8379,97900.0
2007-12-21 09:30:00,46.44,46.44,45.83,45.85,613800.0,31.3167,31.3167,30.9053,30.9188,613800.0
2007-12-21 09:35:00,45.91,46.16,45.9,46.16,43600.0,30.9593,31.1279,30.9525,31.1279,43600.0
2007-12-21 09:40:00,46.15,46.32,46.13,46.16,66600.0,31.1211,31.2357,31.1076,31.1279,66600.0
2007-12-21 09:45:00,46.16,46.19,46.05,46.09,49700.0,31.1279,31.1481,31.0537,31.0807,49700.0
2007-12-21 09:50:00,46.1,46.13,46.06,46.09,43600.0,31.0874,31.1076,31.0604,31.0807,43600.0
2007-12-21 09:55:00,46.08,46.08,46.0,46.03,35500.0,31.0739,31.0739,31.02,31.0402,35500.0
2007-12-21 10:00:00,46.05,46.1,46.04,46.09,30500.0,31.0537,31.0874,31.0469,31.0807,30500.0
2007-12-21 10:05:00,46.1,46.1,46.03,46.04,21900.0,31.0874,31.0874,31.0402,31.0469,21900.0
2007-12-21 10:10:00,46.03,46.04,45.59,45.6,111300.0,31.0402,31.0469,30.7435,30.7502,111300.0
2007-12-21 10:15:00,45.56,45.62,45.32,45.45,168000.0,30.7232,30.7637,30.5614,30.6491,168000.0
2007-12-21 10:20:00,45.49,45.51,45.22,45.22,79600.0,30.676,30.6895,30.494,30.494,79600.0
2007-12-21 10:25:00,45.2,45.21,44.73,44.87,189500.0,30.4805,30.4872,30.1635,30.2579,189500.0
2007-12-21 10:30:00,44.87,45.14,44.86,45.1,97600.0,30.2579,30.44,30.2512,30.413,97600.0
2007-12-21 10:35:00,45.1,45.31,44.97,45.29,95800.0,30.413,30.5547,30.3254,30.5412,95800.0
2007-12-21 10:40:00,45.31,45.34,45.2,45.27,19300.0,30.5547,30.5749,30.4805,30.5277,19300.0
2007-12-21 10:45:00,45.27,45.31,45.16,45.2,41300.0,30.5277,30.5547,30.4535,30.4805,41300.0
2007-12-21 10:50:00,45.19,45.22,45.18,45.2,47900.0,30.4737,30.494,30.467,30.4805,47900.0
2007-12-21 10:55:00,45.19,45.23,45.17,45.19,27000.0,30.4737,30.5007,30.4603,30.4737,27000.0
2007-12-21 11:00:00,45.18,45.23,45.16,45.2,44700.0,30.467,30.5007,30.4535,30.4805,44700.0
2007-12-21 11:05:00,45.21,45.22,45.15,45.18,40400.0,30.4872,30.494,30.4468,30.467,40400.0
2007-12-21 11:10:00,45.19,45.21,45.18,45.2,38800.0,30.4737,30.4872,30.467,30.4805,38800.0
2007-12-21 11:15:00,45.19,45.2,45.13,45.18,13100.0,30.4737,30.4805,30.4333,30.467,13100.0
2007-12-21 11:20:00,45.18,45.19,45.13,45.14,15400.0,30.467,30.4737,30.4333,30.44,15400.0
2007-12-21 11:25:00,45.14,45.15,45.08,45.09,26500.0,30.44,30.4468,30.3996,30.4063,26500.0
2007-12-21 11:30:00,45.08,45.11,45.02,45.06,21200.0,30.3996,30.4198,30.3591,30.3861,21200.0
2007-12-21 11:35:00,45.06,45.11,45.06,45.1,36900.0,30.3861,30.4198,30.3861,30.413,36900.0
2007-12-21 11:40:00,45.1,45.1,45.0,45.04,70400.0,30.413,30.413,30.3456,30.3726,70400.0
2007-12-21 11:45:00,45.04,45.07,45.02,45.07,11200.0,30.3726,30.3928,30.3591,30.3928,11200.0
2007-12-21 11:50:00,45.08,45.14,45.08,45.14,13200.0,30.3996,30.44,30.3996,30.44,13200.0
2007-12-21 11:55:00,45.16,45.2,45.04,45.09,33200.0,30.4535,30.4805,30.3726,30.4063,33200.0
2007-12-21 12:00:00,45.08,45.11,44.99,45.01,27600.0,30.3996,30.4198,30.3389,30.3524,27600.0
2007-12-21 12:05:00,45.0,45.01,44.97,44.99,32200.0,30.3456,30.3524,30.3254,30.3389,32200.0
2007-12-21 12:10:00,44.99,45.01,44.98,45.0,36800.0,30.3389,30.3524,30.3321,30.3456,36800.0
2007-12-21 12:15:00,44.99,45.0,44.96,44.97,37800.0,30.3389,30.3456,30.3186,30.3254,37800.0
2007-12-21 12:20:00,44.96,45.0,44.95,44.95,37900.0,30.3186,30.3456,30.3119,30.3119,37900.0
2007-12-21 12:25:00,44.94,44.97,44.91,44.92,23700.0,30.3052,30.3254,30.2849,30.2917,23700.0
2007-12-21 12:30:00,44.92,44.93,44.87,44.89,31600.0,30.2917,30.2984,30.2579,30.2714,31600.0
2007-12-21 12:35:00,44.87,44.89,44.85,44.86,13900.0,30.2579,30.2714,30.2445,30.2512,13900.0
2007-12-21 12:40:00,44.86,44.87,44.85,44.87,8200.0,30.2512,30.2579,30.2445,30.2579,8200.0
2007-12-21 12:45:00,44.87,44.87,44.86,44.87,8700.0,30.2579,30.2579,30.2512,30.2579,8700.0
2007-12-21 12:50:00,44.87,44.88,44.78,44.8,25300.0,30.2579,30.2647,30.1973,30.2107,25300.0
2007-12-21 12:55:00,44.8,44.85,44.75,44.77,52400.0,30.2107,30.2445,30.177,30.1905,52400.0
2007-12-21 13:00:00,44.77,44.78,44.71,44.72,35700.0,30.1905,30.1973,30.1501,30.1568,35700.0
2007-12-21 13:05:00,44.72,44.72,44.65,44.65,38500.0,30.1568,30.1568,30.1096,30.1096,38500.0
2007-12-21 13:10:00,44.67,44.67,44.63,44.64,19100.0,30.1231,30.1231,30.0961,30.1028,19100.0
2007-12-21 13:15:00,44.65,44.65,44.61,44.63,19000.0,30.1096,30.1096,30.0826,30.0961,19000.0
2007-12-21 13:20:00,44.62,44.63,44.57,44.6,35700.0,30.0894,30.0961,30.0556,30.0759,35700.0
2007-12-21 13:25:00,44.6,44.65,44.56,44.6,44200.0,30.0759,30.1096,30.0489,30.0759,44200.0
2007-12-21 13:30:00,44.61,44.62,44.6,44.61,19500.0,30.0826,30.0894,30.0759,30.0826,19500.0
2007-12-21 13:35:00,44.61,44.62,44.6,44.62,20100.0,30.0826,30.0894,30.0759,30.0894,20100.0
2007-12-21 13:40:00,44.62,44.73,44.61,44.73,38200.0,30.0894,30.1635,30.0826,30.1635,38200.0
2007-12-21 13:45:00,44.72,44.85,44.71,44.85,44400.0,30.1568,30.2445,30.1501,30.2445,44400.0
2007-12-21 13:50:00,44.85,44.92,44.85,44.92,28100.0,30.2445,30.2917,30.2445,30.2917,28100.0
2007-12-21 13:55:00,44.9,44.95,44.9,44.95,21000.0,30.2782,30.3119,30.2782,30.3119,21000.0
2007-12-21 14:00:00,44.95,44.98,44.93,44.98,40000.0,30.3119,30.3321,30.2984,30.3321,40000.0
2007-12-21 14:05:00,44.99,45.0,44.95,44.98,36100.0,30.3389,30.3456,30.3119,30.3321,36100.0
2007-12-21 14:10:00,44.97,45.0,44.96,44.99,45100.0,30.3254,30.3456,30.3186,30.3389,45100.0
2007-12-21 14:15:00,44.98,44.98,44.97,44.98,9800.0,30.3321,30.3321,30.3254,30.3321,9800.0
2007-12-21 14:20:00,44.98,44.98,44.97,44.98,15700.0,30.3321,30.3321,30.3254,30.3321,15700.0
2007-12-21 14:25:00,44.98,45.03,44.97,45.03,23900.0,30.3321,30.3658,30.3254,30.3658,23900.0
2007-12-21 14:30:00,45.03,45.05,44.97,44.97,29000.0,30.3658,30.3793,30.3254,30.3254,29000.0
2007-12-21 14:35:00,44.96,44.97,44.95,44.96,13200.0,30.3186,30.3254,30.3119,30.3186,13200.0
2007-12-21 14:40:00,44.96,44.97,44.96,44.97,21600.0,30.3186,30.3254,30.3186,30.3254,21600.0
2007-12-21 14:45:00,44.97,45.03,44.94,45.02,56200.0,30.3254,30.3658,30.3052,30.3591,56200.0
2007-12-21 14:50:00,45.03,45.04,45.0,45.01,19300.0,30.3658,30.3726,30.3456,30.3524,19300.0
2007-12-21 14:55:00,45.01,45.01,45.0,45.0,32600.0,30.3524,30.3524,30.3456,30.3456,32600.0
2007-12-21 15:00:00,45.0,45.05,44.98,45.0,38500.0,30.3456,30.3793,30.3321,30.3456,38500.0
2007-12-21 15:05:00,45.0,45.0,44.99,44.99,30500.0,30.3456,30.3456,30.3389,30.3389,30500.0
2007-12-21 15:10:00,44.99,45.0,44.98,44.98,28800.0,30.3389,30.3456,30.3321,30.3321,28800.0
2007-12-21 15:15:00,44.98,44.99,44.94,44.95,25300.0,30.3321,30.3389,30.3052,30.3119,25300.0
2007-12-21 15:20:00,44.96,44.96,44.88,44.91,47200.0,30.3186,30.3186,30.2647,30.2849,47200.0
2007-12-21 15:25:00,44.92,44.97,44.9,44.97,43800.0,30.2917,30.3254,30.2782,30.3254,43800.0
2007-12-21 15:30:00,44.96,44.98,44.94,44.96,24300.0,30.3186,30.3321,30.3052,30.3186,24300.0
2007-12-21 15:35:00,44.95,44.96,44.91,44.93,45800.0,30.3119,30.3186,30.2849,30.2984,45800.0
2007-12-21 15:40:00,44.92,44.96,44.91,44.92,72000.0,30.2917,30.3186,30.2849,30.2917,72000.0
2007-12-21 15:45:00,44.92,44.92,44.82,44.82,32700.0,30.2917,30.2917,30.2242,30.2242,32700.0
2007-12-21 15:50:00,44.83,44.83,44.71,44.72,57000.0,30.231,30.231,30.1501,30.1568,57000.0
2007-12-21 15:55:00,44.71,44.79,44.7,44.79,110800.0,30.1501,30.204,30.1433,30.204,110800.0
2007-12-24 09:30:00,44.76,45.0,44.63,44.82,31000.0,30.1838,30.3456,30.0961,30.2242,31000.0
2007-12-24 09:35:00,44.74,44.77,44.63,44.63,9600.0,30.1703,30.1905,30.0961,30.0961,9600.0
2007-12-24 09:40:00,44.63,44.66,44.51,44.58,16300.0,30.0961,30.1163,30.0152,30.0624,16300.0
2007-12-24 09:45:00,44.58,44.74,44.53,44.72,50200.0,30.0624,30.1703,30.0287,30.1568,50200.0
2007-12-24 09:50:00,44.69,44.74,44.65,44.65,20700.0,30.1366,30.1703,30.1096,30.1096,20700.0
2007-12-24 09:55:00,44.68,44.76,44.68,44.74,26400.0,30.1298,30.1838,30.1298,30.1703,26400.0
2007-12-24 10:00:00,44.75,44.78,44.7,44.77,21800.0,30.177,30.1973,30.1433,30.1905,21800.0
2007-12-24 10:05:00,44.77,44.77,44.64,44.67,24600.0,30.1905,30.1905,30.1028,30.1231,24600.0
2007-12-24 10:10:00,44.68,44.75,44.61,44.74,70600.0,30.1298,30.177,30.0826,30.1703,70600.0
2007-12-24 10:15:00,44.72,44.73,44.61,44.65,63300.0,30.1568,30.1635,30.0826,30.1096,63300.0
2007-12-24 10:20:00,44.67,44.7,44.58,44.62,50100.0,30.1231,30.1433,30.0624,30.0894,50100.0
2007-12-24 10:25:00,44.62,44.62,44.51,44.57,26100.0,30.0894,30.0894,30.0152,30.0556,26100.0
2007-12-24 10:30:00,44.57,44.58,44.5,44.56,14900.0,30.0556,30.0624,30.0084,30.0489,14900.0
2007-12-24 10:35:00,44.56,44.56,44.5,44.53,9300.0,30.0489,30.0489,30.0084,30.0287,9300.0
2007-12-24 10:40:00,44.51,44.53,44.5,44.51,8700.0,30.0152,30.0287,30.0084,30.0152,8700.0
2007-12-24 10:45:00,44.51,44.53,44.47,44.48,20800.0,30.0152,30.0287,29.9882,29.995,20800.0
2007-12-24 10:50:00,44.49,44.52,44.47,44.52,23700.0,30.0017,30.0219,29.9882,30.0219,23700.0
2007-12-24 10:55:00,44.52,44.53,44.51,44.51,36800.0,30.0219,30.0287,30.0152,30.0152,36800.0
2007-12-24 11:00:00,44.51,44.52,44.49,44.49,23500.0,30.0152,30.0219,30.0017,30.0017,23500.0
2007-12-24 11:05:00,44.49,44.5,44.45,44.47,14200.0,30.0017,30.0084,29.9747,29.9882,14200.0
2007-12-24 11:10:00,44.47,44.47,44.41,44.43,21100.0,29.9882,29.9882,29.9477,29.9612,21100.0
2007-12-24 11:15:00,44.43,44.43,44.31,44.31,24700.0,29.9612,29.9612,29.8803,29.8803,24700.0
2007-12-24 11:20:00,44.32,44.33,44.17,44.27,28400.0,29.8871,29.8938,29.7859,29.8533,28400.0
2007-12-24 11:25:00,44.26,44.38,44.25,44.38,50900.0,29.8466,29.9275,29.8399,29.9275,50900.0
2007-12-24 11:30:00,44.39,44.42,44.38,44.4,17800.0,29.9343,29.9545,29.9275,29.941,17800.0
2007-12-24 11:35:00,44.4,44.42,44.4,44.42,9600.0,29.941,29.9545,29.941,29.9545,9600.0
2007-12-24 11:40:00,44.4,44.44,44.4,44.43,9900.0,29.941,29.968,29.941,29.9612,9900.0
2007-12-24 11:45:00,44.4,44.43,44.37,44.37,10300.0,29.941,29.9612,29.9208,29.9208,10300.0
2007-12-24 11:50:00,44.37,44.41,44.37,44.41,7900.0,29.9208,29.9477,29.9208,29.9477,7900.0
2007-12-24 11:55:00,44.39,44.4,44.35,44.37,7400.0,29.9343,29.941,29.9073,29.9208,7400.0
2007-12-24 12:00:00,44.37,44.41,44.36,44.38,8500.0,29.9208,29.9477,29.914,29.9275,8500.0
2007-12-24 12:05:00,44.37,44.42,44.36,44.37,10200.0,29.9208,29.9545,29.914,29.9208,10200.0
2007-12-24 12:10:00,44.37,44.4,44.3,44.3,9800.0,29.9208,29.941,29.8736,29.8736,9800.0
2007-12-24 12:15:00,44.3,44.36,44.3,44.35,7500.0,29.8736,29.914,29.8736,29.9073,7500.0
2007-12-24 12:20:00,44.34,44.36,44.33,44.35,7700.0,29.9005,29.914,29.8938,29.9073,7700.0
2007-12-24 12:25:00,44.35,44.43,44.35,44.43,13500.0,29.9073,29.9612,29.9073,29.9612,13500.0
2007-12-24 12:30:00,44.43,44.45,44.4,44.42,11400.0,29.9612,29.9747,29.941,29.9545,11400.0
2007-12-24 12:35:00,44.42,44.44,44.4,44.43,10300.0,29.9545,29.968,29.941,29.9612,10300.0
2007-12-24 12:40:00,44.44,44.49,44.43,44.48,10900.0,29.968,30.0017,29.9612,29.995,10900.0
2007-12-24 12:45:00,44.46,44.55,44.45,44.53,16800.0,29.9815,30.0422,29.9747,30.0287,16800.0
2007-12-24 12:50:00,44.54,44.56,44.52,44.52,20000.0,30.0354,30.0489,30.0219,30.0219,20000.0
2007-12-24 12:55:00,44.53,44.55,44.49,44.55,27200.0,30.0287,30.0422,30.0017,30.0422,27200.0
2007-12-24 13:00:00,44.54,44.54,44.51,44.51,12200.0,30.0354,30.0354,30.0152,30.0152,12200.0
2007-12-24 13:05:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:10:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:15:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:20:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:25:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:30:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:35:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:40:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:45:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:50:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 13:55:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:00:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:05:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:10:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:15:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:20:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:25:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:30:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:35:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:40:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:45:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:50:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 14:55:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:00:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:05:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:10:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:15:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:20:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:25:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:30:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:35:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:40:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:45:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:50:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-24 15:55:00,44.51,44.51,44.51,44.51,0.0,30.0152,30.0152,30.0152,30.0152,0.0
2007-12-26 09:30:00,44.32,44.49,44.32,44.39,12200.0,29.8871,30.0017,29.8871,29.9343,12200.0
2007-12-26 09:35:00,44.39,44.43,44.2,44.2,18000.0,29.9343,29.9612,29.8061,29.8061,18000.0
2007-12-26 09:40:00,44.2,44.22,44.15,44.22,11600.0,29.8061,29.8196,29.7724,29.8196,11600.0
2007-12-26 09:45:00,44.23,44.34,44.23,44.3,15000.0,29.8264,29.9005,29.8264,29.8736,15000.0
2007-12-26 09:50:00,44.32,44.41,44.3,44.4,13400.0,29.8871,29.9477,29.8736,29.941,13400.0
2007-12-26 09:55:00,44.41,44.49,44.33,44.47,24700.0,29.9477,30.0017,29.8938,29.9882,24700.0
2007-12-26 10:00:00,44.47,44.49,44.31,44.37,20600.0,29.9882,30.0017,29.8803,29.9208,20600.0
2007-12-26 10:05:00,44.38,44.39,44.35,44.37,6700.0,29.9275,29.9343,29.9073,29.9208,6700.0
2007-12-26 10:10:00,44.37,44.4,44.37,44.4,10700.0,29.9208,29.941,29.9208,29.941,10700.0
2007-12-26 10:15:00,44.39,44.4,44.36,44.39,10500.0,29.9343,29.941,29.914,29.9343,10500.0
2007-12-26 10:20:00,44.39,44.39,44.36,44.37,7500.0,29.9343,29.9343,29.914,29.9208,7500.0
2007-12-26 10:25:00,44.37,44.4,44.36,44.39,15400.0,29.9208,29.941,29.914,29.9343,15400.0
2007-12-26 10:30:00,44.37,44.38,44.36,44.37,4900.0,29.9208,29.9275,29.914,29.9208,4900.0
2007-12-26 10:35:00,44.37,44.4,44.35,44.39,8200.0,29.9208,29.941,29.9073,29.9343,8200.0
2007-12-26 10:40:00,44.4,44.44,44.33,44.39,39000.0,29.941,29.968,29.8938,29.9343,39000.0
2007-12-26 10:45:00,44.37,44.39,44.33,44.35,4000.0,29.9208,29.9343,29.8938,29.9073,4000.0
2007-12-26 10:50:00,44.33,44.34,44.32,44.32,6300.0,29.8938,29.9005,29.8871,29.8871,6300.0
2007-12-26 10:55:00,44.32,44.32,44.27,44.29,8600.0,29.8871,29.8871,29.8533,29.8668,8600.0
2007-12-26 11:00:00,44.27,44.28,44.22,44.25,15900.0,29.8533,29.8601,29.8196,29.8399,15900.0
2007-12-26 11:05:00,44.24,44.25,44.22,44.23,9300.0,29.8331,29.8399,29.8196,29.8264,9300.0
2007-12-26 11:10:00,44.22,44.22,44.19,44.19,13500.0,29.8196,29.8196,29.7994,29.7994,13500.0
2007-12-26 11:15:00,44.19,44.21,44.19,44.19,16200.0,29.7994,29.8129,29.7994,29.7994,16200.0
2007-12-26 11:20:00,44.21,44.22,44.19,44.2,11300.0,29.8129,29.8196,29.7994,29.8061,11300.0
2007-12-26 11:25:00,44.2,44.2,44.16,44.17,13500.0,29.8061,29.8061,29.7792,29.7859,13500.0
2007-12-26 11:30:00,44.17,44.18,44.12,44.12,26000.0,29.7859,29.7926,29.7522,29.7522,26000.0
2007-12-26 11:35:00,44.12,44.16,44.1,44.16,15800.0,29.7522,29.7792,29.7387,29.7792,15800.0
2007-12-26 11:40:00,44.16,44.18,44.15,44.17,38200.0,29.7792,29.7926,29.7724,29.7859,38200.0
2007-12-26 11:45:00,44.17,44.19,44.16,44.19,24700.0,29.7859,29.7994,29.7792,29.7994,24700.0
2007-12-26 11:50:00,44.18,44.26,44.18,44.25,23400.0,29.7926,29.8466,29.7926,29.8399,23400.0
2007-12-26 11:55:00,44.25,44.29,44.15,44.15,20700.0,29.8399,29.8668,29.7724,29.7724,20700.0
2007-12-26 12:00:00,44.15,44.16,44.13,44.15,4900.0,29.7724,29.7792,29.7589,29.7724,4900.0
2007-12-26 12:05:00,44.14,44.15,44.13,44.13,5300.0,29.7657,29.7724,29.7589,29.7589,5300.0
2007-12-26 12:10:00,44.13,44.21,44.13,44.15,32700.0,29.7589,29.8129,29.7589,29.7724,32700.0
2007-12-26 12:15:00,44.15,44.22,44.14,44.19,59000.0,29.7724,29.8196,29.7657,29.7994,59000.0
2007-12-26 12:20:00,44.19,44.19,44.15,44.15,6600.0,29.7994,29.7994,29.7724,29.7724,6600.0
2007-12-26 12:25:00,44.15,44.16,44.1,44.14,17200.0,29.7724,29.7792,29.7387,29.7657,17200.0
2007-12-26 12:30:00,44.15,44.18,44.11,44.18,24000.0,29.7724,29.7926,29.7454,29.7926,24000.0
2007-12-26 12:35:00,44.17,44.19,44.11,44.11,16100.0,29.7859,29.7994,29.7454,29.7454,16100.0
2007-12-26 12:40:00,44.12,44.12,44.06,44.07,6300.0,29.7522,29.7522,29.7117,29.7185,6300.0
2007-12-26 12:45:00,44.07,44.15,44.06,44.09,27800.0,29.7185,29.7724,29.7117,29.732,27800.0
2007-12-26 12:50:00,44.08,44.12,44.07,44.1,7900.0,29.7252,29.7522,29.7185,29.7387,7900.0
2007-12-26 12:55:00,44.08,44.1,44.06,44.07,7400.0,29.7252,29.7387,29.7117,29.7185,7400.0
2007-12-26 13:00:00,44.06,44.08,44.04,44.08,5800.0,29.7117,29.7252,29.6982,29.7252,5800.0
2007-12-26 13:05:00,44.08,44.09,44.05,44.05,5300.0,29.7252,29.732,29.705,29.705,5300.0
2007-12-26 13:10:00,44.06,44.09,44.03,44.09,11200.0,29.7117,29.732,29.6915,29.732,11200.0
2007-12-26 13:15:00,44.08,44.1,44.07,44.09,17500.0,29.7252,29.7387,29.7185,29.732,17500.0
2007-12-26 13:20:00,44.08,44.11,44.07,44.08,29900.0,29.7252,29.7454,29.7185,29.7252,29900.0
2007-12-26 13:25:00,44.09,44.09,44.03,44.03,7400.0,29.732,29.732,29.6915,29.6915,7400.0
2007-12-26 13:30:00,44.05,44.06,44.03,44.04,8000.0,29.705,29.7117,29.6915,29.6982,8000.0
2007-12-26 13:35:00,44.05,44.05,44.01,44.01,6400.0,29.705,29.705,29.678,29.678,6400.0
2007-12-26 13:40:00,44.03,44.03,44.0,44.0,8500.0,29.6915,29.6915,29.6713,29.6713,8500.0
2007-12-26 13:45:00,44.01,44.06,44.01,44.06,8800.0,29.678,29.7117,29.678,29.7117,8800.0
2007-12-26 13:50:00,44.04,44.07,44.02,44.06,7700.0,29.6982,29.7185,29.6848,29.7117,7700.0
2007-12-26 13:55:00,44.06,44.06,44.04,44.06,3100.0,29.7117,29.7117,29.6982,29.7117,3100.0
2007-12-26 14:00:00,44.06,44.06,44.02,44.02,16500.0,29.7117,29.7117,29.6848,29.6848,16500.0
2007-12-26 14:05:00,44.01,44.03,43.99,44.0,33300.0,29.678,29.6915,29.6645,29.6713,33300.0
2007-12-26 14:10:00,44.01,44.04,43.99,43.99,16000.0,29.678,29.6982,29.6645,29.6645,16000.0
2007-12-26 14:15:00,43.99,44.02,43.98,44.01,18100.0,29.6645,29.6848,29.6578,29.678,18100.0
2007-12-26 14:20:00,44.0,44.01,43.99,44.01,9400.0,29.6713,29.678,29.6645,29.678,9400.0
2007-12-26 14:25:00,43.99,44.0,43.97,44.0,39400.0,29.6645,29.6713,29.651,29.6713,39400.0
2007-12-26 14:30:00,44.0,44.0,43.97,43.99,10300.0,29.6713,29.6713,29.651,29.6645,10300.0
2007-12-26 14:35:00,43.97,44.0,43.97,44.0,12100.0,29.651,29.6713,29.651,29.6713,12100.0
2007-12-26 14:40:00,44.0,44.0,43.98,43.99,10900.0,29.6713,29.6713,29.6578,29.6645,10900.0
2007-12-26 14:45:00,43.99,44.0,43.97,43.98,7600.0,29.6645,29.6713,29.651,29.6578,7600.0
2007-12-26 14:50:00,43.99,44.0,43.97,43.98,8100.0,29.6645,29.6713,29.651,29.6578,8100.0
2007-12-26 14:55:00,44.0,44.0,43.98,44.0,7500.0,29.6713,29.6713,29.6578,29.6713,7500.0
2007-12-26 15:00:00,43.98,44.0,43.97,43.98,11000.0,29.6578,29.6713,29.651,29.6578,11000.0
2007-12-26 15:05:00,43.99,43.99,43.93,43.93,17700.0,29.6645,29.6645,29.6241,29.6241,17700.0
2007-12-26 15:10:00,43.94,43.98,43.89,43.96,38900.0,29.6308,29.6578,29.5971,29.6443,38900.0
2007-12-26 15:15:00,43.96,43.96,43.92,43.93,29700.0,29.6443,29.6443,29.6173,29.6241,29700.0
2007-12-26 15:20:00,43.93,43.95,43.9,43.91,29000.0,29.6241,29.6375,29.6038,29.6106,29000.0
2007-12-26 15:25:00,43.91,43.92,43.84,43.86,31700.0,29.6106,29.6173,29.5634,29.5769,31700.0
2007-12-26 15:30:00,43.86,43.9,43.85,43.89,44000.0,29.5769,29.6038,29.5701,29.5971,44000.0
2007-12-26 15:35:00,43.9,43.93,43.87,43.88,39800.0,29.6038,29.6241,29.5836,29.5903,39800.0
2007-12-26 15:40:00,43.88,43.88,43.83,43.85,34700.0,29.5903,29.5903,29.5566,29.5701,34700.0
2007-12-26 15:45:00,43.85,43.87,43.83,43.86,47300.0,29.5701,29.5836,29.5566,29.5769,47300.0
2007-12-26 15:50:00,43.85,43.9,43.84,43.85,73600.0,29.5701,29.6038,29.5634,29.5701,73600.0
2007-12-26 15:55:00,43.84,43.9,43.8,43.81,111200.0,29.5634,29.6038,29.5364,29.5431,111200.0
2007-12-27 09:30:00,43.7,43.78,43.41,43.58,30400.0,29.7133,29.7677,29.5161,29.6317,30400.0
2007-12-27 09:35:00,43.58,43.65,43.53,43.62,18700.0,29.6317,29.6793,29.5977,29.6589,18700.0
2007-12-27 09:40:00,43.64,43.95,43.64,43.85,23900.0,29.6725,29.8833,29.6725,29.8153,23900.0
2007-12-27 09:45:00,43.87,43.87,43.74,43.78,29400.0,29.8289,29.8289,29.7405,29.7677,29400.0
2007-12-27 09:50:00,43.78,43.8,43.73,43.79,31600.0,29.7677,29.7813,29.7337,29.7745,31600.0
2007-12-27 09:55:00,43.78,43.8,43.74,43.75,12900.0,29.7677,29.7813,29.7405,29.7473,12900.0
2007-12-27 10:00:00,43.74,43.81,43.74,43.81,15900.0,29.7405,29.7881,29.7405,29.7881,15900.0
2007-12-27 10:05:00,43.81,43.97,43.81,43.96,20500.0,29.7881,29.8969,29.7881,29.8901,20500.0
2007-12-27 10:10:00,43.96,44.0,43.96,43.97,28000.0,29.8901,29.9173,29.8901,29.8969,28000.0
2007-12-27 10:15:00,43.96,43.99,43.96,43.97,7400.0,29.8901,29.9105,29.8901,29.8969,7400.0
2007-12-27 10:20:00,43.98,44.0,43.97,43.98,11800.0,29.9037,29.9173,29.8969,29.9037,11800.0
2007-12-27 10:25:00,43.99,43.99,43.88,43.88,22300.0,29.9105,29.9105,29.8357,29.8357,22300.0
2007-12-27 10:30:00,43.88,43.93,43.85,43.86,56700.0,29.8357,29.8697,29.8153,29.8221,56700.0
2007-12-27 10:35:00,43.86,43.89,43.85,43.87,16700.0,29.8221,29.8425,29.8153,29.8289,16700.0
2007-12-27 10:40:00,43.87,43.9,43.86,43.86,28800.0,29.8289,29.8493,29.8221,29.8221,28800.0
2007-12-27 10:45:00,43.86,43.87,43.84,43.84,9700.0,29.8221,29.8289,29.8085,29.8085,9700.0
2007-12-27 10:50:00,43.84,43.86,43.8,43.81,34100.0,29.8085,29.8221,29.7813,29.7881,34100.0
2007-12-27 10:55:00,43.81,43.85,43.75,43.85,22400.0,29.7881,29.8153,29.7473,29.8153,22400.0
2007-12-27 11:00:00,43.86,43.88,43.85,43.88,14600.0,29.8221,29.8357,29.8153,29.8357,14600.0
2007-12-27 11:05:00,43.88,43.88,43.87,43.88,16600.0,29.8357,29.8357,29.8289,29.8357,16600.0
2007-12-27 11:10:00,43.87,43.88,43.85,43.87,37000.0,29.8289,29.8357,29.8153,29.8289,37000.0
2007-12-27 11:15:00,43.86,43.87,43.83,43.85,16700.0,29.8221,29.8289,29.8017,29.8153,16700.0
2007-12-27 11:20:00,43.86,43.87,43.85,43.87,54200.0,29.8221,29.8289,29.8153,29.8289,54200.0
2007-12-27 11:25:00,43.86,43.89,43.86,43.87,11500.0,29.8221,29.8425,29.8221,29.8289,11500.0
2007-12-27 11:30:00,43.87,43.88,43.85,43.86,30200.0,29.8289,29.8357,29.8153,29.8221,30200.0
2007-12-27 11:35:00,43.86,43.9,43.85,43.89,66000.0,29.8221,29.8493,29.8153,29.8425,66000.0
2007-12-27 11:40:00,43.9,43.9,43.86,43.86,10500.0,29.8493,29.8493,29.8221,29.8221,10500.0
2007-12-27 11:45:00,43.85,43.88,43.82,43.83,6300.0,29.8153,29.8357,29.7949,29.8017,6300.0
2007-12-27 11:50:00,43.82,43.83,43.78,43.81,9100.0,29.7949,29.8017,29.7677,29.7881,9100.0
2007-12-27 11:55:00,43.79,43.84,43.79,43.84,4200.0,29.7745,29.8085,29.7745,29.8085,4200.0
2007-12-27 12:00:00,43.85,43.85,43.81,43.83,9500.0,29.8153,29.8153,29.7881,29.8017,9500.0
2007-12-27 12:05:00,43.83,43.92,43.8,43.89,24700.0,29.8017,29.8629,29.7813,29.8425,24700.0
2007-12-27 12:10:00,43.89,43.92,43.87,43.87,17900.0,29.8425,29.8629,29.8289,29.8289,17900.0
2007-12-27 12:15:00,43.86,43.91,43.86,43.89,29300.0,29.8221,29.8561,29.8221,29.8425,29300.0
2007-12-27 12:20:00,43.9,43.9,43.87,43.88,7600.0,29.8493,29.8493,29.8289,29.8357,7600.0
2007-12-27 12:25:00,43.87,43.9,43.85,43.88,8100.0,29.8289,29.8493,29.8153,29.8357,8100.0
2007-12-27 12:30:00,43.87,43.9,43.86,43.87,18600.0,29.8289,29.8493,29.8221,29.8289,18600.0
2007-12-27 12:35:00,43.88,43.88,43.83,43.85,20300.0,29.8357,29.8357,29.8017,29.8153,20300.0
2007-12-27 12:40:00,43.84,43.88,43.84,43.86,14200.0,29.8085,29.8357,29.8085,29.8221,14200.0
2007-12-27 12:45:00,43.86,43.92,43.86,43.92,14700.0,29.8221,29.8629,29.8221,29.8629,14700.0
2007-12-27 12:50:00,43.92,43.95,43.92,43.95,11500.0,29.8629,29.8833,29.8629,29.8833,11500.0
2007-12-27 12:55:00,43.95,43.96,43.93,43.95,9200.0,29.8833,29.8901,29.8697,29.8833,9200.0
2007-12-27 13:00:00,43.94,43.94,43.89,43.9,14000.0,29.8765,29.8765,29.8425,29.8493,14000.0
2007-12-27 13:05:00,43.9,43.91,43.86,43.88,8400.0,29.8493,29.8561,29.8221,29.8357,8400.0
2007-12-27 13:10:00,43.87,43.88,43.8,43.82,24700.0,29.8289,29.8357,29.7813,29.7949,24700.0
2007-12-27 13:15:00,43.82,43.82,43.79,43.81,6500.0,29.7949,29.7949,29.7745,29.7881,6500.0
2007-12-27 13:20:00,43.82,43.82,43.79,43.8,8700.0,29.7949,29.7949,29.7745,29.7813,8700.0
2007-12-27 13:25:00,43.79,43.85,43.79,43.84,24000.0,29.7745,29.8153,29.7745,29.8085,24000.0
2007-12-27 13:30:00,43.84,43.85,43.83,43.84,4700.0,29.8085,29.8153,29.8017,29.8085,4700.0
2007-12-27 13:35:00,43.83,43.85,43.83,43.85,6100.0,29.8017,29.8153,29.8017,29.8153,6100.0
2007-12-27 13:40:00,43.85,43.85,43.84,43.84,8900.0,29.8153,29.8153,29.8085,29.8085,8900.0
2007-12-27 13:45:00,43.85,43.89,43.84,43.89,16100.0,29.8153,29.8425,29.8085,29.8425,16100.0
2007-12-27 13:50:00,43.89,43.96,43.88,43.93,17400.0,29.8425,29.8901,29.8357,29.8697,17400.0
2007-12-27 13:55:00,43.93,43.93,43.91,43.92,7400.0,29.8697,29.8697,29.8561,29.8629,7400.0
2007-12-27 14:00:00,43.93,43.93,43.86,43.93,40200.0,29.8697,29.8697,29.8221,29.8697,40200.0
2007-12-27 14:05:00,43.94,43.99,43.93,43.99,22800.0,29.8765,29.9105,29.8697,29.9105,22800.0
2007-12-27 14:10:00,43.99,43.99,43.88,43.89,20000.0,29.9105,29.9105,29.8357,29.8425,20000.0
2007-12-27 14:15:00,43.86,43.87,43.84,43.84,18200.0,29.8221,29.8289,29.8085,29.8085,18200.0
2007-12-27 14:20:00,43.85,43.86,43.84,43.84,14000.0,29.8153,29.8221,29.8085,29.8085,14000.0
2007-12-27 14:25:00,43.84,43.84,43.79,43.8,11300.0,29.8085,29.8085,29.7745,29.7813,11300.0
2007-12-27 14:30:00,43.8,43.84,43.77,43.77,14200.0,29.7813,29.8085,29.7609,29.7609,14200.0
2007-12-27 14:35:00,43.77,43.77,43.74,43.76,14400.0,29.7609,29.7609,29.7405,29.7541,14400.0
2007-12-27 14:40:00,43.75,43.78,43.71,43.78,22600.0,29.7473,29.7677,29.7201,29.7677,22600.0
2007-12-27 14:45:00,43.78,43.84,43.75,43.81,30100.0,29.7677,29.8085,29.7473,29.7881,30100.0
2007-12-27 14:50:00,43.81,43.81,43.74,43.75,15300.0,29.7881,29.7881,29.7405,29.7473,15300.0
2007-12-27 14:55:00,43.75,43.81,43.74,43.81,22800.0,29.7473,29.7881,29.7405,29.7881,22800.0
2007-12-27 15:00:00,43.79,43.79,43.74,43.75,24100.0,29.7745,29.7745,29.7405,29.7473,24100.0
2007-12-27 15:05:00,43.75,43.78,43.75,43.77,11500.0,29.7473,29.7677,29.7473,29.7609,11500.0
2007-12-27 15:10:00,43.76,43.77,43.69,43.7,22100.0,29.7541,29.7609,29.7065,29.7133,22100.0
2007-12-27 15:15:00,43.7,43.76,43.67,43.73,37000.0,29.7133,29.7541,29.6929,29.7337,37000.0
2007-12-27 15:20:00,43.73,43.73,43.68,43.69,14400.0,29.7337,29.7337,29.6997,29.7065,14400.0
2007-12-27 15:25:00,43.7,43.7,43.61,43.62,12600.0,29.7133,29.7133,29.6521,29.6589,12600.0
2007-12-27 15:30:00,43.61,43.64,43.59,43.63,15100.0,29.6521,29.6725,29.6385,29.6657,15100.0
2007-12-27 15:35:00,43.64,43.64,43.59,43.59,9400.0,29.6725,29.6725,29.6385,29.6385,9400.0
2007-12-27 15:40:00,43.59,43.59,43.5,43.5,34200.0,29.6385,29.6385,29.5773,29.5773,34200.0
2007-12-27 15:45:00,43.52,43.53,43.41,43.45,36300.0,29.5909,29.5977,29.5161,29.5433,36300.0
2007-12-27 15:50:00,43.45,43.5,43.42,43.44,23700.0,29.5433,29.5773,29.5229,29.5365,23700.0
2007-12-27 15:55:00,43.44,43.45,43.41,43.45,50300.0,29.5365,29.5433,29.5161,29.5433,50300.0
2007-12-28 09:30:00,43.51,43.95,43.51,43.64,342900.0,29.5841,29.8833,29.5841,29.6725,342900.0
2007-12-28 09:35:00,43.64,43.66,43.53,43.63,25900.0,29.6725,29.6861,29.5977,29.6657,25900.0
2007-12-28 09:40:00,43.63,43.73,43.58,43.6,140000.0,29.6657,29.7337,29.6317,29.6453,140000.0
2007-12-28 09:45:00,43.61,43.69,43.59,43.64,21800.0,29.6521,29.7065,29.6385,29.6725,21800.0
2007-12-28 09:50:00,43.64,43.64,43.59,43.6,21700.0,29.6725,29.6725,29.6385,29.6453,21700.0
2007-12-28 09:55:00,43.63,43.64,43.6,43.64,13100.0,29.6657,29.6725,29.6453,29.6725,13100.0
2007-12-28 10:00:00,43.63,43.67,43.57,43.58,48800.0,29.6657,29.6929,29.6249,29.6317,48800.0
2007-12-28 10:05:00,43.58,43.61,43.5,43.59,23200.0,29.6317,29.6521,29.5773,29.6385,23200.0
2007-12-28 10:10:00,43.61,43.65,43.59,43.64,22500.0,29.6521,29.6793,29.6385,29.6725,22500.0
2007-12-28 10:15:00,43.63,43.65,43.56,43.62,133400.0,29.6657,29.6793,29.6181,29.6589,133400.0
2007-12-28 10:20:00,43.63,43.64,43.61,43.63,14600.0,29.6657,29.6725,29.6521,29.6657,14600.0
2007-12-28 10:25:00,43.62,43.64,43.62,43.64,5400.0,29.6589,29.6725,29.6589,29.6725,5400.0
2007-12-28 10:30:00,43.64,43.7,43.64,43.68,32100.0,29.6725,29.7133,29.6725,29.6997,32100.0
2007-12-28 10:35:00,43.68,43.68,43.68,43.68,0.0,29.6997,29.6997,29.6997,29.6997,0.0
2007-12-28 10:40:00,43.68,43.68,43.68,43.68,0.0,29.6997,29.6997,29.6997,29.6997,0.0
2007-12-28 10:45:00,43.68,43.68,43.68,43.68,0.0,29.6997,29.6997,29.6997,29.6997,0.0
2007-12-28 10:50:00,43.68,43.68,43.68,43.68,0.0,29.6997,29.6997,29.6997,29.6997,0.0
2007-12-28 10:55:00,43.69,43.69,43.68,43.68,1900.0,29.7065,29.7065,29.6997,29.6997,1900.0
2007-12-28 11:00:00,43.68,43.69,43.65,43.65,8800.0,29.6997,29.7065,29.6793,29.6793,8800.0
2007-12-28 11:05:00,43.65,43.69,43.65,43.67,10500.0,29.6793,29.7065,29.6793,29.6929,10500.0
2007-12-28 11:10:00,43.67,43.77,43.66,43.75,123300.0,29.6929,29.7609,29.6861,29.7473,123300.0
2007-12-28 11:15:00,43.75,43.75,43.64,43.7,31500.0,29.7473,29.7473,29.6725,29.7133,31500.0
2007-12-28 11:20:00,43.7,43.72,43.6,43.64,19700.0,29.7133,29.7269,29.6453,29.6725,19700.0
2007-12-28 11:25:00,43.64,43.68,43.63,43.68,17900.0,29.6725,29.6997,29.6657,29.6997,17900.0
2007-12-28 11:30:00,43.67,43.68,43.6,43.62,13500.0,29.6929,29.6997,29.6453,29.6589,13500.0
2007-12-28 11:35:00,43.61,43.64,43.57,43.58,14400.0,29.6521,29.6725,29.6249,29.6317,14400.0
2007-12-28 11:40:00,43.57,43.62,43.57,43.61,8300.0,29.6249,29.6589,29.6249,29.6521,8300.0
2007-12-28 11:45:00,43.62,43.62,43.58,43.6,10200.0,29.6589,29.6589,29.6317,29.6453,10200.0
2007-12-28 11:50:00,43.59,43.6,43.58,43.58,3600.0,29.6385,29.6453,29.6317,29.6317,3600.0
2007-12-28 11:55:00,43.58,43.59,43.42,43.44,17100.0,29.6317,29.6385,29.5229,29.5365,17100.0
2007-12-28 12:00:00,43.44,43.56,43.42,43.56,15900.0,29.5365,29.6181,29.5229,29.6181,15900.0
2007-12-28 12:05:00,43.55,43.59,43.55,43.55,12600.0,29.6113,29.6385,29.6113,29.6113,12600.0
2007-12-28 12:10:00,43.56,43.58,43.44,43.46,16000.0,29.6181,29.6317,29.5365,29.5501,16000.0
2007-12-28 12:15:00,43.49,43.56,43.49,43.54,10200.0,29.5705,29.6181,29.5705,29.6045,10200.0
2007-12-28 12:20:00,43.54,43.56,43.48,43.49,14800.0,29.6045,29.6181,29.5637,29.5705,14800.0
2007-12-28 12:25:00,43.5,43.51,43.42,43.43,16800.0,29.5773,29.5841,29.5229,29.5297,16800.0
2007-12-28 12:30:00,43.43,43.43,43.37,43.42,22300.0,29.5297,29.5297,29.4889,29.5229,22300.0
2007-12-28 12:35:00,43.4,43.43,43.4,43.43,10200.0,29.5093,29.5297,29.5093,29.5297,10200.0
2007-12-28 12:40:00,43.43,43.49,43.43,43.46,10000.0,29.5297,29.5705,29.5297,29.5501,10000.0
2007-12-28 12:45:00,43.46,43.47,43.42,43.47,12400.0,29.5501,29.5569,29.5229,29.5569,12400.0
2007-12-28 12:50:00,43.45,43.45,43.3,43.33,21200.0,29.5433,29.5433,29.4413,29.4617,21200.0
2007-12-28 12:55:00,43.33,43.38,43.33,43.38,12200.0,29.4617,29.4957,29.4617,29.4957,12200.0
2007-12-28 13:00:00,43.37,43.47,43.37,43.47,12100.0,29.4889,29.5569,29.4889,29.5569,12100.0
2007-12-28 13:05:00,43.46,43.51,43.45,43.5,6200.0,29.5501,29.5841,29.5433,29.5773,6200.0
2007-12-28 13:10:00,43.5,43.51,43.5,43.5,4500.0,29.5773,29.5841,29.5773,29.5773,4500.0
2007-12-28 13:15:00,43.5,43.51,43.49,43.51,8300.0,29.5773,29.5841,29.5705,29.5841,8300.0
2007-12-28 13:20:00,43.51,43.51,43.46,43.46,15300.0,29.5841,29.5841,29.5501,29.5501,15300.0
2007-12-28 13:25:00,43.45,43.49,43.43,43.43,13100.0,29.5433,29.5705,29.5297,29.5297,13100.0
2007-12-28 13:30:00,43.43,43.5,43.4,43.45,29200.0,29.5297,29.5773,29.5093,29.5433,29200.0
2007-12-28 13:35:00,43.46,43.46,43.35,43.35,12700.0,29.5501,29.5501,29.4753,29.4753,12700.0
2007-12-28 13:40:00,43.37,43.41,43.35,43.4,9100.0,29.4889,29.5161,29.4753,29.5093,9100.0
2007-12-28 13:45:00,43.41,43.46,43.4,43.45,8400.0,29.5161,29.5501,29.5093,29.5433,8400.0
2007-12-28 13:50:00,43.44,43.44,43.4,43.4,14000.0,29.5365,29.5365,29.5093,29.5093,14000.0
2007-12-28 13:55:00,43.4,43.46,43.4,43.45,9700.0,29.5093,29.5501,29.5093,29.5433,9700.0
2007-12-28 14:00:00,43.45,43.48,43.43,43.47,18300.0,29.5433,29.5637,29.5297,29.5569,18300.0
2007-12-28 14:05:00,43.48,43.52,43.47,43.52,15600.0,29.5637,29.5909,29.5569,29.5909,15600.0
2007-12-28 14:10:00,43.52,43.55,43.52,43.53,16100.0,29.5909,29.6113,29.5909,29.5977,16100.0
2007-12-28 14:15:00,43.54,43.55,43.5,43.51,9300.0,29.6045,29.6113,29.5773,29.5841,9300.0
2007-12-28 14:20:00,43.53,43.53,43.5,43.52,4600.0,29.5977,29.5977,29.5773,29.5909,4600.0
2007-12-28 14:25:00,43.51,43.55,43.51,43.55,8800.0,29.5841,29.6113,29.5841,29.6113,8800.0
2007-12-28 14:30:00,43.54,43.55,43.53,43.53,13200.0,29.6045,29.6113,29.5977,29.5977,13200.0
2007-12-28 14:35:00,43.53,43.54,43.5,43.53,7700.0,29.5977,29.6045,29.5773,29.5977,7700.0
2007-12-28 14:40:00,43.54,43.54,43.5,43.5,6700.0,29.6045,29.6045,29.5773,29.5773,6700.0
2007-12-28 14:45:00,43.51,43.51,43.47,43.5,10100.0,29.5841,29.5841,29.5569,29.5773,10100.0
2007-12-28 14:50:00,43.48,43.49,43.44,43.47,8900.0,29.5637,29.5705,29.5365,29.5569,8900.0
2007-12-28 14:55:00,43.46,43.5,43.44,43.46,10900.0,29.5501,29.5773,29.5365,29.5501,10900.0
2007-12-28 15:00:00,43.46,43.5,43.46,43.5,12700.0,29.5501,29.5773,29.5501,29.5773,12700.0
2007-12-28 15:05:00,43.51,43.55,43.49,43.53,9300.0,29.5841,29.6113,29.5705,29.5977,9300.0
2007-12-28 15:10:00,43.53,43.55,43.53,43.53,7600.0,29.5977,29.6113,29.5977,29.5977,7600.0
2007-12-28 15:15:00,43.53,43.54,43.52,43.52,11900.0,29.5977,29.6045,29.5909,29.5909,11900.0
2007-12-28 15:20:00,43.53,43.53,43.48,43.52,12400.0,29.5977,29.5977,29.5637,29.5909,12400.0
2007-12-28 15:25:00,43.53,43.55,43.47,43.48,12300.0,29.5977,29.6113,29.5569,29.5637,12300.0
2007-12-28 15:30:00,43.46,43.52,43.44,43.46,14000.0,29.5501,29.5909,29.5365,29.5501,14000.0
2007-12-28 15:35:00,43.46,43.46,43.4,43.44,15900.0,29.5501,29.5501,29.5093,29.5365,15900.0
2007-12-28 15:40:00,43.45,43.46,43.4,43.41,76100.0,29.5433,29.5501,29.5093,29.5161,76100.0
2007-12-28 15:45:00,43.41,43.43,43.33,43.38,47500.0,29.5161,29.5297,29.4617,29.4957,47500.0
2007-12-28 15:50:00,43.39,43.46,43.37,43.4,56600.0,29.5025,29.5501,29.4889,29.5093,56600.0
2007-12-28 15:55:00,43.4,43.49,43.38,43.48,169100.0,29.5093,29.5705,29.4957,29.5637,169100.0
2007-12-31 09:30:00,43.56,43.64,43.4,43.55,27400.0,29.6181,29.6725,29.5093,29.6113,27400.0
2007-12-31 09:35:00,43.51,43.58,43.49,43.52,12700.0,29.5841,29.6317,29.5705,29.5909,12700.0
2007-12-31 09:40:00,43.48,43.59,43.47,43.47,16100.0,29.5637,29.6385,29.5569,29.5569,16100.0
2007-12-31 09:45:00,43.44,43.6,43.43,43.53,11200.0,29.5365,29.6453,29.5297,29.5977,11200.0
2007-12-31 09:50:00,43.53,43.54,43.48,43.54,9500.0,29.5977,29.6045,29.5637,29.6045,9500.0
2007-12-31 09:55:00,43.52,43.55,43.45,43.48,13300.0,29.5909,29.6113,29.5433,29.5637,13300.0
2007-12-31 10:00:00,43.5,43.58,43.5,43.54,23500.0,29.5773,29.6317,29.5773,29.6045,23500.0
2007-12-31 10:05:00,43.55,43.58,43.49,43.56,27300.0,29.6113,29.6317,29.5705,29.6181,27300.0
2007-12-31 10:10:00,43.55,43.58,43.54,43.54,7100.0,29.6113,29.6317,29.6045,29.6045,7100.0
2007-12-31 10:15:00,43.57,43.57,43.48,43.52,34900.0,29.6249,29.6249,29.5637,29.5909,34900.0
2007-12-31 10:20:00,43.55,43.56,43.45,43.49,15200.0,29.6113,29.6181,29.5433,29.5705,15200.0
2007-12-31 10:25:00,43.49,43.57,43.49,43.52,17400.0,29.5705,29.6249,29.5705,29.5909,17400.0
2007-12-31 10:30:00,43.51,43.52,43.49,43.51,3600.0,29.5841,29.5909,29.5705,29.5841,3600.0
2007-12-31 10:35:00,43.5,43.52,43.49,43.5,13400.0,29.5773,29.5909,29.5705,29.5773,13400.0
2007-12-31 10:40:00,43.51,43.52,43.48,43.49,3500.0,29.5841,29.5909,29.5637,29.5705,3500.0
2007-12-31 10:45:00,43.49,43.5,43.47,43.48,7100.0,29.5705,29.5773,29.5569,29.5637,7100.0
2007-12-31 10:50:00,43.49,43.52,43.48,43.49,12900.0,29.5705,29.5909,29.5637,29.5705,12900.0
2007-12-31 10:55:00,43.48,43.5,43.46,43.48,7900.0,29.5637,29.5773,29.5501,29.5637,7900.0
2007-12-31 11:00:00,43.48,43.48,43.44,43.44,2900.0,29.5637,29.5637,29.5365,29.5365,2900.0
2007-12-31 11:05:00,43.44,43.45,43.38,43.38,6800.0,29.5365,29.5433,29.4957,29.4957,6800.0
2007-12-31 11:10:00,43.36,43.38,43.3,43.37,15400.0,29.4821,29.4957,29.4413,29.4889,15400.0
2007-12-31 11:15:00,43.36,43.36,43.25,43.26,11200.0,29.4821,29.4821,29.4073,29.4141,11200.0
2007-12-31 11:20:00,43.27,43.27,43.25,43.25,7900.0,29.4209,29.4209,29.4073,29.4073,7900.0
2007-12-31 11:25:00,43.26,43.26,43.24,43.24,9100.0,29.4141,29.4141,29.4005,29.4005,9100.0
2007-12-31 11:30:00,43.26,43.26,43.24,43.24,7400.0,29.4141,29.4141,29.4005,29.4005,7400.0
2007-12-31 11:35:00,43.25,43.26,43.23,43.25,5300.0,29.4073,29.4141,29.3937,29.4073,5300.0
2007-12-31 11:40:00,43.23,43.25,43.21,43.23,6500.0,29.3937,29.4073,29.3801,29.3937,6500.0
2007-12-31 11:45:00,43.22,43.24,43.2,43.22,6400.0,29.3869,29.4005,29.3733,29.3869,6400.0
2007-12-31 11:50:00,43.2,43.22,43.19,43.2,5600.0,29.3733,29.3869,29.3665,29.3733,5600.0
2007-12-31 11:55:00,43.2,43.21,43.18,43.19,3200.0,29.3733,29.3801,29.3597,29.3665,3200.0
2007-12-31 12:00:00,43.19,43.22,43.16,43.22,8400.0,29.3665,29.3869,29.3461,29.3869,8400.0
2007-12-31 12:05:00,43.21,43.23,43.19,43.23,7800.0,29.3801,29.3937,29.3665,29.3937,7800.0
2007-12-31 12:10:00,43.23,43.23,43.21,43.22,4600.0,29.3937,29.3937,29.3801,29.3869,4600.0
2007-12-31 12:15:00,43.22,43.23,43.2,43.22,6800.0,29.3869,29.3937,29.3733,29.3869,6800.0
2007-12-31 12:20:00,43.21,43.22,43.19,43.19,4000.0,29.3801,29.3869,29.3665,29.3665,4000.0
2007-12-31 12:25:00,43.19,43.21,43.05,43.05,11200.0,29.3665,29.3801,29.2713,29.2713,11200.0
2007-12-31 12:30:00,43.05,43.14,43.05,43.14,10900.0,29.2713,29.3325,29.2713,29.3325,10900.0
2007-12-31 12:35:00,43.15,43.15,43.1,43.11,4300.0,29.3393,29.3393,29.3053,29.3121,4300.0
2007-12-31 12:40:00,43.11,43.17,43.1,43.17,9000.0,29.3121,29.3529,29.3053,29.3529,9000.0
2007-12-31 12:45:00,43.17,43.2,43.13,43.17,8000.0,29.3529,29.3733,29.3257,29.3529,8000.0
2007-12-31 12:50:00,43.15,43.19,43.15,43.17,4700.0,29.3393,29.3665,29.3393,29.3529,4700.0
2007-12-31 12:55:00,43.17,43.2,43.16,43.19,10500.0,29.3529,29.3733,29.3461,29.3665,10500.0
2007-12-31 13:00:00,43.19,43.19,43.17,43.18,3300.0,29.3665,29.3665,29.3529,29.3597,3300.0
2007-12-31 13:05:00,43.18,43.23,43.17,43.22,7300.0,29.3597,29.3937,29.3529,29.3869,7300.0
2007-12-31 13:10:00,43.23,43.23,43.2,43.21,5900.0,29.3937,29.3937,29.3733,29.3801,5900.0
2007-12-31 13:15:00,43.22,43.22,43.18,43.18,4300.0,29.3869,29.3869,29.3597,29.3597,4300.0
2007-12-31 13:20:00,43.19,43.2,43.17,43.2,4600.0,29.3665,29.3733,29.3529,29.3733,4600.0
2007-12-31 13:25:00,43.21,43.21,43.12,43.12,5600.0,29.3801,29.3801,29.3189,29.3189,5600.0
2007-12-31 13:30:00,43.14,43.15,43.14,43.14,3700.0,29.3325,29.3393,29.3325,29.3325,3700.0
2007-12-31 13:35:00,43.12,43.19,43.12,43.18,10900.0,29.3189,29.3665,29.3189,29.3597,10900.0
2007-12-31 13:40:00,43.16,43.2,43.16,43.2,6000.0,29.3461,29.3733,29.3461,29.3733,6000.0
2007-12-31 13:45:00,43.18,43.2,43.17,43.19,2800.0,29.3597,29.3733,29.3529,29.3665,2800.0
2007-12-31 13:50:00,43.19,43.2,43.18,43.19,4800.0,29.3665,29.3733,29.3597,29.3665,4800.0
2007-12-31 13:55:00,43.19,43.22,43.18,43.19,4400.0,29.3665,29.3869,29.3597,29.3665,4400.0
2007-12-31 14:00:00,43.2,43.22,43.19,43.2,6800.0,29.3733,29.3869,29.3665,29.3733,6800.0
2007-12-31 14:05:00,43.21,43.22,43.19,43.22,5400.0,29.3801,29.3869,29.3665,29.3869,5400.0
2007-12-31 14:10:00,43.21,43.26,43.21,43.26,7300.0,29.3801,29.4141,29.3801,29.4141,7300.0
2007-12-31 14:15:00,43.26,43.26,43.22,43.24,4800.0,29.4141,29.4141,29.3869,29.4005,4800.0
2007-12-31 14:20:00,43.23,43.23,43.19,43.22,9600.0,29.3937,29.3937,29.3665,29.3869,9600.0
2007-12-31 14:25:00,43.22,43.25,43.21,43.24,6300.0,29.3869,29.4073,29.3801,29.4005,6300.0
2007-12-31 14:30:00,43.22,43.22,43.17,43.18,9200.0,29.3869,29.3869,29.3529,29.3597,9200.0
2007-12-31 14:35:00,43.17,43.22,43.17,43.21,13100.0,29.3529,29.3869,29.3529,29.3801,13100.0
2007-12-31 14:40:00,43.21,43.21,43.18,43.19,8700.0,29.3801,29.3801,29.3597,29.3665,8700.0
2007-12-31 14:45:00,43.2,43.26,43.19,43.26,8700.0,29.3733,29.4141,29.3665,29.4141,8700.0
2007-12-31 14:50:00,43.27,43.27,43.24,43.25,6600.0,29.4209,29.4209,29.4005,29.4073,6600.0
2007-12-31 14:55:00,43.24,43.27,43.23,43.25,8600.0,29.4005,29.4209,29.3937,29.4073,8600.0
2007-12-31 15:00:00,43.25,43.26,43.17,43.17,7600.0,29.4073,29.4141,29.3529,29.3529,7600.0
2007-12-31 15:05:00,43.17,43.2,43.17,43.17,11800.0,29.3529,29.3733,29.3529,29.3529,11800.0
2007-12-31 15:10:00,43.18,43.19,43.16,43.18,6200.0,29.3597,29.3665,29.3461,29.3597,6200.0
2007-12-31 15:15:00,43.18,43.2,43.17,43.2,6100.0,29.3597,29.3733,29.3529,29.3733,6100.0
2007-12-31 15:20:00,43.2,43.21,43.13,43.15,16600.0,29.3733,29.3801,29.3257,29.3393,16600.0
2007-12-31 15:25:00,43.15,43.16,43.14,43.14,7100.0,29.3393,29.3461,29.3325,29.3325,7100.0
2007-12-31 15:30:00,43.14,43.15,43.12,43.13,23300.0,29.3325,29.3393,29.3189,29.3257,23300.0
2007-12-31 15:35:00,43.12,43.13,43.11,43.12,15500.0,29.3189,29.3257,29.3121,29.3189,15500.0
2007-12-31 15:40:00,43.13,43.16,43.11,43.16,21600.0,29.3257,29.3461,29.3121,29.3461,21600.0
2007-12-31 15:45:00,43.15,43.17,43.08,43.17,25500.0,29.3393,29.3529,29.2917,29.3529,25500.0
2007-12-31 15:50:00,43.17,43.2,43.1,43.13,38300.0,29.3529,29.3733,29.3053,29.3257,38300.0
2007-12-31 15:55:00,43.12,43.15,43.04,43.04,63700.0,29.3189,29.3393,29.2645,29.2645,63700.0
2008-01-02 09:30:00,43.15,43.55,42.67,43.27,115400.0,29.3393,29.6113,29.013,29.4209,115400.0
2008-01-02 09:35:00,43.25,43.27,43.15,43.17,62000.0,29.4073,29.4209,29.3393,29.3529,62000.0
2008-01-02 09:40:00,43.19,43.43,43.19,43.43,33400.0,29.3665,29.5297,29.3665,29.5297,33400.0
2008-01-02 09:45:00,43.43,43.55,43.38,43.38,52900.0,29.5297,29.6113,29.4957,29.4957,52900.0
2008-01-02 09:50:00,43.38,43.55,43.31,43.55,50200.0,29.4957,29.6113,29.4481,29.6113,50200.0
2008-01-02 09:55:00,43.55,43.55,43.34,43.35,29600.0,29.6113,29.6113,29.4685,29.4753,29600.0
2008-01-02 10:00:00,43.35,43.4,43.18,43.37,74800.0,29.4753,29.5093,29.3597,29.4889,74800.0
2008-01-02 10:05:00,43.37,43.58,43.28,43.57,101700.0,29.4889,29.6317,29.4277,29.6249,101700.0
2008-01-02 10:10:00,43.56,43.68,43.52,43.53,128600.0,29.6181,29.6997,29.5909,29.5977,128600.0
2008-01-02 10:15:00,43.52,43.63,43.51,43.62,70800.0,29.5909,29.6657,29.5841,29.6589,70800.0
2008-01-02 10:20:00,43.63,43.63,43.58,43.63,31100.0,29.6657,29.6657,29.6317,29.6657,31100.0
2008-01-02 10:25:00,43.63,43.65,43.58,43.6,49200.0,29.6657,29.6793,29.6317,29.6453,49200.0
2008-01-02 10:30:00,43.6,43.65,43.57,43.65,48700.0,29.6453,29.6793,29.6249,29.6793,48700.0
2008-01-02 10:35:00,43.65,43.65,43.58,43.58,72200.0,29.6793,29.6793,29.6317,29.6317,72200.0
2008-01-02 10:40:00,43.57,43.57,43.5,43.51,21300.0,29.6249,29.6249,29.5773,29.5841,21300.0
2008-01-02 10:45:00,43.51,43.54,43.5,43.53,18600.0,29.5841,29.6045,29.5773,29.5977,18600.0
2008-01-02 10:50:00,43.52,43.54,43.5,43.51,14400.0,29.5909,29.6045,29.5773,29.5841,14400.0
2008-01-02 10:55:00,43.51,43.54,43.5,43.52,16500.0,29.5841,29.6045,29.5773,29.5909,16500.0
2008-01-02 11:00:00,43.5,43.57,43.49,43.5,31600.0,29.5773,29.6249,29.5705,29.5773,31600.0
2008-01-02 11:05:00,43.5,43.54,43.5,43.5,16900.0,29.5773,29.6045,29.5773,29.5773,16900.0
2008-01-02 11:10:00,43.51,43.52,43.49,43.52,19600.0,29.5841,29.5909,29.5705,29.5909,19600.0
2008-01-02 11:15:00,43.5,43.51,43.41,43.42,36300.0,29.5773,29.5841,29.5161,29.5229,36300.0
2008-01-02 11:20:00,43.42,43.42,43.28,43.3,22400.0,29.5229,29.5229,29.4277,29.4413,22400.0
2008-01-02 11:25:00,43.29,43.31,43.28,43.31,10000.0,29.4345,29.4481,29.4277,29.4481,10000.0
2008-01-02 11:30:00,43.3,43.31,43.26,43.26,26300.0,29.4413,29.4481,29.4141,29.4141,26300.0
2008-01-02 11:35:00,43.27,43.27,43.22,43.24,16900.0,29.4209,29.4209,29.3869,29.4005,16900.0
2008-01-02 11:40:00,43.23,43.23,43.1,43.12,46800.0,29.3937,29.3937,29.3053,29.3189,46800.0
2008-01-02 11:45:00,43.1,43.12,43.0,43.0,25000.0,29.3053,29.3189,29.2373,29.2373,25000.0
2008-01-02 11:50:00,42.99,43.04,42.99,43.02,26500.0,29.2305,29.2645,29.2305,29.2509,26500.0
2008-01-02 11:55:00,43.02,43.05,42.98,43.05,15900.0,29.2509,29.2713,29.2237,29.2713,15900.0
2008-01-02 12:00:00,43.04,43.07,43.02,43.04,11400.0,29.2645,29.2849,29.2509,29.2645,11400.0
2008-01-02 12:05:00,43.03,43.03,42.93,42.93,13300.0,29.2577,29.2577,29.1897,29.1897,13300.0
2008-01-02 12:10:00,42.92,42.94,42.87,42.92,10600.0,29.1829,29.1965,29.1489,29.1829,10600.0
2008-01-02 12:15:00,42.93,42.98,42.93,42.97,27100.0,29.1897,29.2237,29.1897,29.2169,27100.0
2008-01-02 12:20:00,42.98,42.99,42.89,42.9,15000.0,29.2237,29.2305,29.1625,29.1693,15000.0
2008-01-02 12:25:00,42.91,42.94,42.89,42.92,9800.0,29.1761,29.1965,29.1625,29.1829,9800.0
2008-01-02 12:30:00,42.92,42.95,42.92,42.94,19400.0,29.1829,29.2033,29.1829,29.1965,19400.0
2008-01-02 12:35:00,42.94,42.98,42.93,42.97,8600.0,29.1965,29.2237,29.1897,29.2169,8600.0
2008-01-02 12:40:00,42.98,43.03,42.98,43.01,39100.0,29.2237,29.2577,29.2237,29.2441,39100.0
2008-01-02 12:45:00,43.01,43.01,42.95,42.96,13800.0,29.2441,29.2441,29.2033,29.2101,13800.0
2008-01-02 12:50:00,42.96,43.0,42.94,42.99,31500.0,29.2101,29.2373,29.1965,29.2305,31500.0
2008-01-02 12:55:00,42.99,43.04,42.99,43.03,9300.0,29.2305,29.2645,29.2305,29.2577,9300.0
2008-01-02 13:00:00,43.03,43.03,42.99,42.99,7600.0,29.2577,29.2577,29.2305,29.2305,7600.0
2008-01-02 13:05:00,42.99,43.0,42.87,42.9,35000.0,29.2305,29.2373,29.1489,29.1693,35000.0
2008-01-02 13:10:00,42.91,43.01,42.89,43.01,27200.0,29.1761,29.2441,29.1625,29.2441,27200.0
2008-01-02 13:15:00,43.01,43.03,43.0,43.0,15700.0,29.2441,29.2577,29.2373,29.2373,15700.0
2008-01-02 13:20:00,43.0,43.03,43.0,43.01,15400.0,29.2373,29.2577,29.2373,29.2441,15400.0
2008-01-02 13:25:00,43.01,43.01,42.98,43.0,20000.0,29.2441,29.2441,29.2237,29.2373,20000.0
2008-01-02 13:30:00,43.0,43.04,42.98,43.03,11100.0,29.2373,29.2645,29.2237,29.2577,11100.0
2008-01-02 13:35:00,43.02,43.05,43.0,43.04,11700.0,29.2509,29.2713,29.2373,29.2645,11700.0
2008-01-02 13:40:00,43.04,43.06,43.03,43.05,7600.0,29.2645,29.2781,29.2577,29.2713,7600.0
2008-01-02 13:45:00,43.05,43.2,43.05,43.17,15800.0,29.2713,29.3733,29.2713,29.3529,15800.0
2008-01-02 13:50:00,43.18,43.22,43.15,43.16,15700.0,29.3597,29.3869,29.3393,29.3461,15700.0
2008-01-02 13:55:00,43.15,43.16,43.11,43.12,11300.0,29.3393,29.3461,29.3121,29.3189,11300.0
2008-01-02 14:00:00,43.11,43.19,43.05,43.09,81900.0,29.3121,29.3665,29.2713,29.2985,81900.0
2008-01-02 14:05:00,43.09,43.2,43.05,43.2,25400.0,29.2985,29.3733,29.2713,29.3733,25400.0
2008-01-02 14:10:00,43.19,43.21,43.12,43.2,29900.0,29.3665,29.3801,29.3189,29.3733,29900.0
2008-01-02 14:15:00,43.2,43.21,43.16,43.2,42900.0,29.3733,29.3801,29.3461,29.3733,42900.0
2008-01-02 14:20:00,43.19,43.21,43.1,43.13,31400.0,29.3665,29.3801,29.3053,29.3257,31400.0
2008-01-02 14:25:00,43.13,43.16,43.11,43.13,16900.0,29.3257,29.3461,29.3121,29.3257,16900.0
2008-01-02 14:30:00,43.13,43.21,43.13,43.2,29600.0,29.3257,29.3801,29.3257,29.3733,29600.0
2008-01-02 14:35:00,43.2,43.2,43.1,43.11,28500.0,29.3733,29.3733,29.3053,29.3121,28500.0
2008-01-02 14:40:00,43.1,43.22,43.1,43.2,27400.0,29.3053,29.3869,29.3053,29.3733,27400.0
2008-01-02 14:45:00,43.2,43.25,43.17,43.23,27100.0,29.3733,29.4073,29.3529,29.3937,27100.0
2008-01-02 14:50:00,43.23,43.29,43.23,43.26,18300.0,29.3937,29.4345,29.3937,29.4141,18300.0
2008-01-02 14:55:00,43.25,43.26,43.17,43.17,30100.0,29.4073,29.4141,29.3529,29.3529,30100.0
2008-01-02 15:00:00,43.16,43.17,43.09,43.11,32200.0,29.3461,29.3529,29.2985,29.3121,32200.0
2008-01-02 15:05:00,43.12,43.15,43.09,43.13,54400.0,29.3189,29.3393,29.2985,29.3257,54400.0
2008-01-02 15:10:00,43.15,43.23,43.13,43.22,30600.0,29.3393,29.3937,29.3257,29.3869,30600.0
2008-01-02 15:15:00,43.22,43.27,43.21,43.26,40200.0,29.3869,29.4209,29.3801,29.4141,40200.0
2008-01-02 15:20:00,43.25,43.25,43.18,43.19,40600.0,29.4073,29.4073,29.3597,29.3665,40600.0
2008-01-02 15:25:00,43.18,43.2,43.13,43.14,25100.0,29.3597,29.3733,29.3257,29.3325,25100.0
2008-01-02 15:30:00,43.13,43.2,43.13,43.2,24500.0,29.3257,29.3733,29.3257,29.3733,24500.0
2008-01-02 15:35:00,43.19,43.21,43.16,43.16,63300.0,29.3665,29.3801,29.3461,29.3461,63300.0
2008-01-02 15:40:00,43.17,43.25,43.16,43.19,53100.0,29.3529,29.4073,29.3461,29.3665,53100.0
2008-01-02 15:45:00,43.2,43.2,43.1,43.12,131300.0,29.3733,29.3733,29.3053,29.3189,131300.0
2008-01-02 15:50:00,43.11,43.21,43.11,43.2,103000.0,29.3121,29.3801,29.3121,29.3733,103000.0
2008-01-02 15:55:00,43.2,43.28,43.2,43.25,143700.0,29.3733,29.4277,29.3733,29.4073,143700.0
2008-01-03 09:30:00,43.47,43.47,43.13,43.36,57300.0,29.5569,29.5569,29.3257,29.4821,57300.0
2008-01-03 09:35:00,43.45,43.52,43.19,43.5,45200.0,29.5433,29.5909,29.3665,29.5773,45200.0
2008-01-03 09:40:00,43.51,43.61,43.39,43.56,47400.0,29.5841,29.6521,29.5025,29.6181,47400.0
2008-01-03 09:45:00,43.56,43.64,43.55,43.57,112500.0,29.6181,29.6725,29.6113,29.6249,112500.0
2008-01-03 09:50:00,43.56,43.61,43.51,43.53,89400.0,29.6181,29.6521,29.5841,29.5977,89400.0
2008-01-03 09:55:00,43.52,43.54,43.44,43.47,57500.0,29.5909,29.6045,29.5365,29.5569,57500.0
2008-01-03 10:00:00,43.48,43.56,43.48,43.55,44200.0,29.5637,29.6181,29.5637,29.6113,44200.0
2008-01-03 10:05:00,43.56,43.69,43.55,43.69,104500.0,29.6181,29.7065,29.6113,29.7065,104500.0
2008-01-03 10:10:00,43.69,43.69,43.62,43.62,18400.0,29.7065,29.7065,29.6589,29.6589,18400.0
2008-01-03 10:15:00,43.62,43.63,43.6,43.63,16000.0,29.6589,29.6657,29.6453,29.6657,16000.0
2008-01-03 10:20:00,43.64,43.64,43.6,43.62,20200.0,29.6725,29.6725,29.6453,29.6589,20200.0
2008-01-03 10:25:00,43.62,43.64,43.62,43.64,23500.0,29.6589,29.6725,29.6589,29.6725,23500.0
2008-01-03 10:30:00,43.64,43.66,43.62,43.64,17700.0,29.6725,29.6861,29.6589,29.6725,17700.0
2008-01-03 10:35:00,43.64,43.65,43.53,43.55,19800.0,29.6725,29.6793,29.5977,29.6113,19800.0
2008-01-03 10:40:00,43.56,43.57,43.49,43.51,14300.0,29.6181,29.6249,29.5705,29.5841,14300.0
2008-01-03 10:45:00,43.52,43.54,43.48,43.53,9800.0,29.5909,29.6045,29.5637,29.5977,9800.0
2008-01-03 10:50:00,43.53,43.54,43.46,43.47,10600.0,29.5977,29.6045,29.5501,29.5569,10600.0
2008-01-03 10:55:00,43.47,43.55,43.46,43.53,12900.0,29.5569,29.6113,29.5501,29.5977,12900.0
2008-01-03 11:00:00,43.53,43.62,43.53,43.59,9400.0,29.5977,29.6589,29.5977,29.6385,9400.0
2008-01-03 11:05:00,43.6,43.67,43.6,43.67,12600.0,29.6453,29.6929,29.6453,29.6929,12600.0
2008-01-03 11:10:00,43.66,43.71,43.65,43.66,32600.0,29.6861,29.7201,29.6793,29.6861,32600.0
2008-01-03 11:15:00,43.66,43.72,43.63,43.67,133000.0,29.6861,29.7269,29.6657,29.6929,133000.0
2008-01-03 11:20:00,43.68,43.77,43.68,43.77,38700.0,29.6997,29.7609,29.6997,29.7609,38700.0
2008-01-03 11:25:00,43.76,43.83,43.74,43.81,43600.0,29.7541,29.8017,29.7405,29.7881,43600.0
2008-01-03 11:30:00,43.8,43.85,43.78,43.81,77400.0,29.7813,29.8153,29.7677,29.7881,77400.0
2008-01-03 11:35:00,43.81,43.82,43.76,43.76,66500.0,29.7881,29.7949,29.7541,29.7541,66500.0
2008-01-03 11:40:00,43.76,43.83,43.75,43.81,27800.0,29.7541,29.8017,29.7473,29.7881,27800.0
2008-01-03 11:45:00,43.81,43.85,43.8,43.85,21800.0,29.7881,29.8153,29.7813,29.8153,21800.0
2008-01-03 11:50:00,43.85,43.89,43.84,43.87,16900.0,29.8153,29.8425,29.8085,29.8289,16900.0
2008-01-03 11:55:00,43.88,43.88,43.83,43.83,15900.0,29.8357,29.8357,29.8017,29.8017,15900.0
2008-01-03 12:00:00,43.81,43.82,43.77,43.78,14400.0,29.7881,29.7949,29.7609,29.7677,14400.0
2008-01-03 12:05:00,43.78,43.78,43.73,43.74,4200.0,29.7677,29.7677,29.7337,29.7405,4200.0
2008-01-03 12:10:00,43.75,43.76,43.7,43.74,24200.0,29.7473,29.7541,29.7133,29.7405,24200.0
2008-01-03 12:15:00,43.73,43.73,43.69,43.7,8000.0,29.7337,29.7337,29.7065,29.7133,8000.0
2008-01-03 12:20:00,43.7,43.72,43.68,43.71,7700.0,29.7133,29.7269,29.6997,29.7201,7700.0
2008-01-03 12:25:00,43.7,43.72,43.68,43.72,5400.0,29.7133,29.7269,29.6997,29.7269,5400.0
2008-01-03 12:30:00,43.73,43.74,43.67,43.68,9300.0,29.7337,29.7405,29.6929,29.6997,9300.0
2008-01-03 12:35:00,43.67,43.67,43.64,43.64,2700.0,29.6929,29.6929,29.6725,29.6725,2700.0
2008-01-03 12:40:00,43.64,43.64,43.52,43.52,15400.0,29.6725,29.6725,29.5909,29.5909,15400.0
2008-01-03 12:45:00,43.51,43.6,43.51,43.6,20200.0,29.5841,29.6453,29.5841,29.6453,20200.0
2008-01-03 12:50:00,43.6,43.6,43.57,43.59,17900.0,29.6453,29.6453,29.6249,29.6385,17900.0
2008-01-03 12:55:00,43.6,43.61,43.57,43.6,20100.0,29.6453,29.6521,29.6249,29.6453,20100.0
2008-01-03 13:00:00,43.59,43.6,43.54,43.56,16100.0,29.6385,29.6453,29.6045,29.6181,16100.0
2008-01-03 13:05:00,43.56,43.58,43.5,43.55,26200.0,29.6181,29.6317,29.5773,29.6113,26200.0
2008-01-03 13:10:00,43.54,43.58,43.51,43.53,27000.0,29.6045,29.6317,29.5841,29.5977,27000.0
2008-01-03 13:15:00,43.54,43.56,43.5,43.53,25400.0,29.6045,29.6181,29.5773,29.5977,25400.0
2008-01-03 13:20:00,43.53,43.53,43.51,43.52,8500.0,29.5977,29.5977,29.5841,29.5909,8500.0
2008-01-03 13:25:00,43.52,43.52,43.5,43.5,4800.0,29.5909,29.5909,29.5773,29.5773,4800.0
2008-01-03 13:30:00,43.51,43.54,43.5,43.5,12400.0,29.5841,29.6045,29.5773,29.5773,12400.0
2008-01-03 13:35:00,43.51,43.51,43.48,43.49,7300.0,29.5841,29.5841,29.5637,29.5705,7300.0
2008-01-03 13:40:00,43.49,43.52,43.48,43.51,12900.0,29.5705,29.5909,29.5637,29.5841,12900.0
2008-01-03 13:45:00,43.51,43.51,43.5,43.5,5200.0,29.5841,29.5841,29.5773,29.5773,5200.0
2008-01-03 13:50:00,43.51,43.51,43.5,43.51,9100.0,29.5841,29.5841,29.5773,29.5841,9100.0
2008-01-03 13:55:00,43.51,43.53,43.49,43.5,21800.0,29.5841,29.5977,29.5705,29.5773,21800.0
2008-01-03 14:00:00,43.5,43.51,43.49,43.49,18500.0,29.5773,29.5841,29.5705,29.5705,18500.0
2008-01-03 14:05:00,43.49,43.53,43.49,43.51,16600.0,29.5705,29.5977,29.5705,29.5841,16600.0
2008-01-03 14:10:00,43.51,43.56,43.49,43.49,29400.0,29.5841,29.6181,29.5705,29.5705,29400.0
2008-01-03 14:15:00,43.49,43.51,43.49,43.49,16800.0,29.5705,29.5841,29.5705,29.5705,16800.0
2008-01-03 14:20:00,43.5,43.51,43.49,43.49,12400.0,29.5773,29.5841,29.5705,29.5705,12400.0
2008-01-03 14:25:00,43.5,43.5,43.49,43.49,6200.0,29.5773,29.5773,29.5705,29.5705,6200.0
2008-01-03 14:30:00,43.49,43.5,43.46,43.47,15200.0,29.5705,29.5773,29.5501,29.5569,15200.0
2008-01-03 14:35:00,43.48,43.55,43.47,43.49,36600.0,29.5637,29.6113,29.5569,29.5705,36600.0
2008-01-03 14:40:00,43.49,43.51,43.47,43.5,34200.0,29.5705,29.5841,29.5569,29.5773,34200.0
2008-01-03 14:45:00,43.49,43.5,43.45,43.46,18400.0,29.5705,29.5773,29.5433,29.5501,18400.0
2008-01-03 14:50:00,43.46,43.47,43.42,43.44,23400.0,29.5501,29.5569,29.5229,29.5365,23400.0
2008-01-03 14:55:00,43.44,43.44,43.38,43.38,19900.0,29.5365,29.5365,29.4957,29.4957,19900.0
2008-01-03 15:00:00,43.38,43.44,43.37,43.43,27700.0,29.4957,29.5365,29.4889,29.5297,27700.0
2008-01-03 15:05:00,43.43,43.44,43.43,43.44,13100.0,29.5297,29.5365,29.5297,29.5365,13100.0
2008-01-03 15:10:00,43.44,43.49,43.43,43.43,50800.0,29.5365,29.5705,29.5297,29.5297,50800.0
2008-01-03 15:15:00,43.43,43.43,43.39,43.39,24900.0,29.5297,29.5297,29.5025,29.5025,24900.0
2008-01-03 15:20:00,43.39,43.4,43.38,43.38,21500.0,29.5025,29.5093,29.4957,29.4957,21500.0
2008-01-03 15:25:00,43.38,43.38,43.18,43.2,25100.0,29.4957,29.4957,29.3597,29.3733,25100.0
2008-01-03 15:30:00,43.2,43.25,43.19,43.25,24800.0,29.3733,29.4073,29.3665,29.4073,24800.0
2008-01-03 15:35:00,43.25,43.32,43.25,43.3,30500.0,29.4073,29.4549,29.4073,29.4413,30500.0
2008-01-03 15:40:00,43.31,43.32,43.3,43.3,55000.0,29.4481,29.4549,29.4413,29.4413,55000.0
2008-01-03 15:45:00,43.3,43.32,43.3,43.31,30200.0,29.4413,29.4549,29.4413,29.4481,30200.0
2008-01-03 15:50:00,43.31,43.36,43.29,43.35,58000.0,29.4481,29.4821,29.4345,29.4753,58000.0
2008-01-03 15:55:00,43.35,43.39,43.34,43.34,118700.0,29.4753,29.5025,29.4685,29.4685,118700.0
2008-01-04 09:30:00,43.11,43.57,43.11,43.51,20900.0,29.3121,29.6249,29.3121,29.5841,20900.0
2008-01-04 09:35:00,43.51,43.52,43.12,43.12,18300.0,29.5841,29.5909,29.3189,29.3189,18300.0
2008-01-04 09:40:00,43.13,43.15,43.0,43.1,30700.0,29.3257,29.3393,29.2373,29.3053,30700.0
2008-01-04 09:45:00,43.09,43.24,43.05,43.13,33300.0,29.2985,29.4005,29.2713,29.3257,33300.0
2008-01-04 09:50:00,43.13,43.21,43.09,43.18,60200.0,29.3257,29.3801,29.2985,29.3597,60200.0
2008-01-04 09:55:00,43.18,43.43,43.14,43.36,27100.0,29.3597,29.5297,29.3325,29.4821,27100.0
2008-01-04 10:00:00,43.38,43.41,43.13,43.4,57700.0,29.4957,29.5161,29.3257,29.5093,57700.0
2008-01-04 10:05:00,43.4,43.46,43.36,43.38,15100.0,29.5093,29.5501,29.4821,29.4957,15100.0
2008-01-04 10:10:00,43.38,43.46,43.34,43.46,21100.0,29.4957,29.5501,29.4685,29.5501,21100.0
2008-01-04 10:15:00,43.43,43.44,43.37,43.38,19400.0,29.5297,29.5365,29.4889,29.4957,19400.0
2008-01-04 10:20:00,43.39,43.57,43.39,43.56,16300.0,29.5025,29.6249,29.5025,29.6181,16300.0
2008-01-04 10:25:00,43.56,43.57,43.44,43.46,17000.0,29.6181,29.6249,29.5365,29.5501,17000.0
2008-01-04 10:30:00,43.46,43.5,43.45,43.5,14200.0,29.5501,29.5773,29.5433,29.5773,14200.0
2008-01-04 10:35:00,43.49,43.56,43.42,43.42,26400.0,29.5705,29.6181,29.5229,29.5229,26400.0
2008-01-04 10:40:00,43.44,43.53,43.4,43.51,25100.0,29.5365,29.5977,29.5093,29.5841,25100.0
2008-01-04 10:45:00,43.52,43.57,43.45,43.53,17600.0,29.5909,29.6249,29.5433,29.5977,17600.0
2008-01-04 10:50:00,43.53,43.59,43.5,43.56,14900.0,29.5977,29.6385,29.5773,29.6181,14900.0
2008-01-04 10:55:00,43.57,43.65,43.57,43.65,123000.0,29.6249,29.6793,29.6249,29.6793,123000.0
2008-01-04 11:00:00,43.65,43.66,43.61,43.62,49100.0,29.6793,29.6861,29.6521,29.6589,49100.0
2008-01-04 11:05:00,43.63,43.65,43.6,43.65,35500.0,29.6657,29.6793,29.6453,29.6793,35500.0
2008-01-04 11:10:00,43.64,43.66,43.63,43.65,32900.0,29.6725,29.6861,29.6657,29.6793,32900.0
2008-01-04 11:15:00,43.64,43.65,43.42,43.44,39900.0,29.6725,29.6793,29.5229,29.5365,39900.0
2008-01-04 11:20:00,43.43,43.52,43.42,43.5,22000.0,29.5297,29.5909,29.5229,29.5773,22000.0
2008-01-04 11:25:00,43.5,43.57,43.48,43.54,26600.0,29.5773,29.6249,29.5637,29.6045,26600.0
2008-01-04 11:30:00,43.54,43.61,43.49,43.58,31800.0,29.6045,29.6521,29.5705,29.6317,31800.0
2008-01-04 11:35:00,43.59,43.59,43.46,43.46,26700.0,29.6385,29.6385,29.5501,29.5501,26700.0
2008-01-04 11:40:00,43.45,43.46,43.32,43.32,20600.0,29.5433,29.5501,29.4549,29.4549,20600.0
2008-01-04 11:45:00,43.32,43.33,43.29,43.29,37600.0,29.4549,29.4617,29.4345,29.4345,37600.0
2008-01-04 11:50:00,43.29,43.39,43.28,43.39,27100.0,29.4345,29.5025,29.4277,29.5025,27100.0
2008-01-04 11:55:00,43.41,43.5,43.39,43.48,16300.0,29.5161,29.5773,29.5025,29.5637,16300.0
2008-01-04 12:00:00,43.49,43.52,43.47,43.49,39500.0,29.5705,29.5909,29.5569,29.5705,39500.0
2008-01-04 12:05:00,43.49,43.52,43.49,43.51,21300.0,29.5705,29.5909,29.5705,29.5841,21300.0
2008-01-04 12:10:00,43.51,43.55,43.5,43.55,23300.0,29.5841,29.6113,29.5773,29.6113,23300.0
2008-01-04 12:15:00,43.55,43.65,43.55,43.63,23300.0,29.6113,29.6793,29.6113,29.6657,23300.0
2008-01-04 12:20:00,43.64,43.68,43.6,43.65,27400.0,29.6725,29.6997,29.6453,29.6793,27400.0
2008-01-04 12:25:00,43.66,43.75,43.64,43.74,275500.0,29.6861,29.7473,29.6725,29.7405,275500.0
2008-01-04 12:30:00,43.75,43.81,43.69,43.73,26000.0,29.7473,29.7881,29.7065,29.7337,26000.0
2008-01-04 12:35:00,43.73,43.74,43.71,43.72,11700.0,29.7337,29.7405,29.7201,29.7269,11700.0
2008-01-04 12:40:00,43.71,43.77,43.71,43.77,9200.0,29.7201,29.7609,29.7201,29.7609,9200.0
2008-01-04 12:45:00,43.77,43.77,43.69,43.71,30400.0,29.7609,29.7609,29.7065,29.7201,30400.0
2008-01-04 12:50:00,43.71,43.72,43.62,43.63,14800.0,29.7201,29.7269,29.6589,29.6657,14800.0
2008-01-04 12:55:00,43.63,43.67,43.62,43.63,6300.0,29.6657,29.6929,29.6589,29.6657,6300.0
2008-01-04 13:00:00,43.62,43.63,43.61,43.62,6700.0,29.6589,29.6657,29.6521,29.6589,6700.0
2008-01-04 13:05:00,43.62,43.65,43.59,43.65,26200.0,29.6589,29.6793,29.6385,29.6793,26200.0
2008-01-04 13:10:00,43.66,43.72,43.62,43.7,22600.0,29.6861,29.7269,29.6589,29.7133,22600.0
2008-01-04 13:15:00,43.7,43.72,43.65,43.65,18000.0,29.7133,29.7269,29.6793,29.6793,18000.0
2008-01-04 13:20:00,43.65,43.65,43.56,43.6,12500.0,29.6793,29.6793,29.6181,29.6453,12500.0
2008-01-04 13:25:00,43.6,43.65,43.58,43.64,7800.0,29.6453,29.6793,29.6317,29.6725,7800.0
2008-01-04 13:30:00,43.66,43.66,43.64,43.65,13500.0,29.6861,29.6861,29.6725,29.6793,13500.0
2008-01-04 13:35:00,43.65,43.66,43.53,43.56,21400.0,29.6793,29.6861,29.5977,29.6181,21400.0
2008-01-04 13:40:00,43.57,43.6,43.54,43.6,11900.0,29.6249,29.6453,29.6045,29.6453,11900.0
2008-01-04 13:45:00,43.58,43.59,43.54,43.58,9100.0,29.6317,29.6385,29.6045,29.6317,9100.0
2008-01-04 13:50:00,43.59,43.72,43.58,43.72,267600.0,29.6385,29.7269,29.6317,29.7269,267600.0
2008-01-04 13:55:00,43.72,43.74,43.62,43.65,36300.0,29.7269,29.7405,29.6589,29.6793,36300.0
2008-01-04 14:00:00,43.64,43.64,43.55,43.59,18600.0,29.6725,29.6725,29.6113,29.6385,18600.0
2008-01-04 14:05:00,43.59,43.6,43.55,43.58,11400.0,29.6385,29.6453,29.6113,29.6317,11400.0
2008-01-04 14:10:00,43.57,43.58,43.5,43.56,16400.0,29.6249,29.6317,29.5773,29.6181,16400.0
2008-01-04 14:15:00,43.57,43.66,43.54,43.64,21100.0,29.6249,29.6861,29.6045,29.6725,21100.0
2008-01-04 14:20:00,43.64,43.64,43.5,43.51,30400.0,29.6725,29.6725,29.5773,29.5841,30400.0
2008-01-04 14:25:00,43.51,43.58,43.51,43.55,12400.0,29.5841,29.6317,29.5841,29.6113,12400.0
2008-01-04 14:30:00,43.54,43.6,43.54,43.6,15600.0,29.6045,29.6453,29.6045,29.6453,15600.0
2008-01-04 14:35:00,43.6,43.6,43.53,43.55,49300.0,29.6453,29.6453,29.5977,29.6113,49300.0
2008-01-04 14:40:00,43.56,43.65,43.55,43.6,807800.0,29.6181,29.6793,29.6113,29.6453,807800.0
2008-01-04 14:45:00,43.6,43.68,43.6,43.66,23100.0,29.6453,29.6997,29.6453,29.6861,23100.0
2008-01-04 14:50:00,43.68,43.68,43.56,43.56,13900.0,29.6997,29.6997,29.6181,29.6181,13900.0
2008-01-04 14:55:00,43.55,43.73,43.54,43.69,23800.0,29.6113,29.7337,29.6045,29.7065,23800.0
2008-01-04 15:00:00,43.69,43.75,43.64,43.68,22500.0,29.7065,29.7473,29.6725,29.6997,22500.0
2008-01-04 15:05:00,43.69,43.72,43.62,43.64,28500.0,29.7065,29.7269,29.6589,29.6725,28500.0
2008-01-04 15:10:00,43.64,43.64,43.57,43.6,17500.0,29.6725,29.6725,29.6249,29.6453,17500.0
2008-01-04 15:15:00,43.6,43.69,43.55,43.67,17300.0,29.6453,29.7065,29.6113,29.6929,17300.0
2008-01-04 15:20:00,43.67,43.67,43.56,43.59,15900.0,29.6929,29.6929,29.6181,29.6385,15900.0
2008-01-04 15:25:00,43.59,43.76,43.58,43.73,37600.0,29.6385,29.7541,29.6317,29.7337,37600.0
2008-01-04 15:30:00,43.74,43.77,43.62,43.64,25900.0,29.7405,29.7609,29.6589,29.6725,25900.0
2008-01-04 15:35:00,43.64,43.64,43.52,43.53,30500.0,29.6725,29.6725,29.5909,29.5977,30500.0
2008-01-04 15:40:00,43.55,43.57,43.51,43.54,30300.0,29.6113,29.6249,29.5841,29.6045,30300.0
2008-01-04 15:45:00,43.52,43.54,43.44,43.45,31000.0,29.5909,29.6045,29.5365,29.5433,31000.0
2008-01-04 15:50:00,43.46,43.54,43.45,43.49,31800.0,29.5501,29.6045,29.5433,29.5705,31800.0
2008-01-04 15:55:00,43.48,43.49,43.37,43.37,45300.0,29.5637,29.5705,29.4889,29.4889,45300.0
2008-01-07 09:30:00,43.53,43.67,43.5,43.62,18800.0,29.5977,29.6929,29.5773,29.6589,18800.0
2008-01-07 09:35:00,43.6,43.85,43.5,43.84,26500.0,29.6453,29.8153,29.5773,29.8085,26500.0
2008-01-07 09:40:00,43.83,43.87,43.66,43.66,29300.0,29.8017,29.8289,29.6861,29.6861,29300.0
2008-01-07 09:45:00,43.67,43.85,43.66,43.8,30600.0,29.6929,29.8153,29.6861,29.7813,30600.0
2008-01-07 09:50:00,43.8,43.87,43.76,43.87,29600.0,29.7813,29.8289,29.7541,29.8289,29600.0
2008-01-07 09:55:00,43.87,43.99,43.84,43.88,23800.0,29.8289,29.9105,29.8085,29.8357,23800.0
2008-01-07 10:00:00,43.89,43.94,43.82,43.88,56300.0,29.8425,29.8765,29.7949,29.8357,56300.0
2008-01-07 10:05:00,43.88,43.93,43.78,43.83,37000.0,29.8357,29.8697,29.7677,29.8017,37000.0
2008-01-07 10:10:00,43.84,43.85,43.79,43.85,19400.0,29.8085,29.8153,29.7745,29.8153,19400.0
2008-01-07 10:15:00,43.85,43.86,43.75,43.76,62600.0,29.8153,29.8221,29.7473,29.7541,62600.0
2008-01-07 10:20:00,43.75,43.84,43.71,43.82,48300.0,29.7473,29.8085,29.7201,29.7949,48300.0
2008-01-07 10:25:00,43.8,43.95,43.8,43.8,40200.0,29.7813,29.8833,29.7813,29.7813,40200.0
2008-01-07 10:30:00,43.83,44.0,43.83,43.84,57600.0,29.8017,29.9173,29.8017,29.8085,57600.0
2008-01-07 10:35:00,43.84,44.05,43.84,43.98,48300.0,29.8085,29.9513,29.8085,29.9037,48300.0
2008-01-07 10:40:00,43.98,43.99,43.79,43.79,26000.0,29.9037,29.9105,29.7745,29.7745,26000.0
2008-01-07 10:45:00,43.8,43.89,43.73,43.77,64700.0,29.7813,29.8425,29.7337,29.7609,64700.0
2008-01-07 10:50:00,43.77,43.84,43.63,43.75,100900.0,29.7609,29.8085,29.6657,29.7473,100900.0
2008-01-07 10:55:00,43.75,43.82,43.69,43.78,53400.0,29.7473,29.7949,29.7065,29.7677,53400.0
2008-01-07 11:00:00,43.79,43.83,43.58,43.59,50900.0,29.7745,29.8017,29.6317,29.6385,50900.0
2008-01-07 11:05:00,43.6,43.83,43.57,43.8,59000.0,29.6453,29.8017,29.6249,29.7813,59000.0
2008-01-07 11:10:00,43.8,43.87,43.79,43.85,47100.0,29.7813,29.8289,29.7745,29.8153,47100.0
2008-01-07 11:15:00,43.87,43.88,43.79,43.85,32100.0,29.8289,29.8357,29.7745,29.8153,32100.0
2008-01-07 11:20:00,43.86,43.87,43.79,43.82,20500.0,29.8221,29.8289,29.7745,29.7949,20500.0
2008-01-07 11:25:00,43.82,43.83,43.73,43.79,35400.0,29.7949,29.8017,29.7337,29.7745,35400.0
2008-01-07 11:30:00,43.78,43.8,43.74,43.76,25200.0,29.7677,29.7813,29.7405,29.7541,25200.0
2008-01-07 11:35:00,43.76,43.84,43.75,43.82,18600.0,29.7541,29.8085,29.7473,29.7949,18600.0
2008-01-07 11:40:00,43.82,43.82,43.78,43.79,24100.0,29.7949,29.7949,29.7677,29.7745,24100.0
2008-01-07 11:45:00,43.81,43.85,43.76,43.83,30200.0,29.7881,29.8153,29.7541,29.8017,30200.0
2008-01-07 11:50:00,43.83,43.9,43.82,43.85,31900.0,29.8017,29.8493,29.7949,29.8153,31900.0
2008-01-07 11:55:00,43.87,43.96,43.83,43.95,99400.0,29.8289,29.8901,29.8017,29.8833,99400.0
2008-01-07 12:00:00,43.94,43.97,43.82,43.82,36800.0,29.8765,29.8969,29.7949,29.7949,36800.0
2008-01-07 12:05:00,43.83,43.83,43.74,43.82,20100.0,29.8017,29.8017,29.7405,29.7949,20100.0
2008-01-07 12:10:00,43.82,43.88,43.81,43.82,22900.0,29.7949,29.8357,29.7881,29.7949,22900.0
2008-01-07 12:15:00,43.81,43.86,43.74,43.86,22200.0,29.7881,29.8221,29.7405,29.8221,22200.0
2008-01-07 12:20:00,43.85,43.89,43.83,43.84,11200.0,29.8153,29.8425,29.8017,29.8085,11200.0
2008-01-07 12:25:00,43.85,43.89,43.81,43.82,16500.0,29.8153,29.8425,29.7881,29.7949,16500.0
2008-01-07 12:30:00,43.81,43.9,43.81,43.88,41400.0,29.7881,29.8493,29.7881,29.8357,41400.0
2008-01-07 12:35:00,43.9,43.9,43.85,43.85,38400.0,29.8493,29.8493,29.8153,29.8153,38400.0
2008-01-07 12:40:00,43.86,43.9,43.83,43.9,54200.0,29.8221,29.8493,29.8017,29.8493,54200.0
2008-01-07 12:45:00,43.91,44.02,43.91,44.01,31900.0,29.8561,29.9309,29.8561,29.9241,31900.0
2008-01-07 12:50:00,44.01,44.06,43.98,44.02,40800.0,29.9241,29.9581,29.9037,29.9309,40800.0
2008-01-07 12:55:00,44.02,44.03,43.89,43.91,22500.0,29.9309,29.9377,29.8425,29.8561,22500.0
2008-01-07 13:00:00,43.91,43.94,43.9,43.91,20700.0,29.8561,29.8765,29.8493,29.8561,20700.0
2008-01-07 13:05:00,43.91,43.95,43.89,43.91,8400.0,29.8561,29.8833,29.8425,29.8561,8400.0
2008-01-07 13:10:00,43.91,44.02,43.89,44.0,21400.0,29.8561,29.9309,29.8425,29.9173,21400.0
2008-01-07 13:15:00,43.99,44.07,43.96,44.05,21700.0,29.9105,29.9649,29.8901,29.9513,21700.0
2008-01-07 13:20:00,44.05,44.05,43.98,44.01,19600.0,29.9513,29.9513,29.9037,29.9241,19600.0
2008-01-07 13:25:00,44.0,44.01,43.97,43.99,9300.0,29.9173,29.9241,29.8969,29.9105,9300.0
2008-01-07 13:30:00,43.99,44.05,43.95,44.01,16000.0,29.9105,29.9513,29.8833,29.9241,16000.0
2008-01-07 13:35:00,43.99,44.03,43.97,44.01,13400.0,29.9105,29.9377,29.8969,29.9241,13400.0
2008-01-07 13:40:00,44.02,44.03,43.89,43.89,13700.0,29.9309,29.9377,29.8425,29.8425,13700.0
2008-01-07 13:45:00,43.87,43.92,43.85,43.92,13400.0,29.8289,29.8629,29.8153,29.8629,13400.0
2008-01-07 13:50:00,43.92,44.07,43.89,44.06,29400.0,29.8629,29.9649,29.8425,29.9581,29400.0
2008-01-07 13:55:00,44.06,44.11,44.01,44.05,36100.0,29.9581,29.9921,29.9241,29.9513,36100.0
2008-01-07 14:00:00,44.05,44.06,43.86,43.87,20400.0,29.9513,29.9581,29.8221,29.8289,20400.0
2008-01-07 14:05:00,43.89,43.93,43.85,43.89,24200.0,29.8425,29.8697,29.8153,29.8425,24200.0
2008-01-07 14:10:00,43.9,43.92,43.88,43.88,12200.0,29.8493,29.8629,29.8357,29.8357,12200.0
2008-01-07 14:15:00,43.88,43.96,43.88,43.96,21400.0,29.8357,29.8901,29.8357,29.8901,21400.0
2008-01-07 14:20:00,43.95,43.97,43.9,43.97,18300.0,29.8833,29.8969,29.8493,29.8969,18300.0
2008-01-07 14:25:00,43.96,43.96,43.89,43.92,23500.0,29.8901,29.8901,29.8425,29.8629,23500.0
2008-01-07 14:30:00,43.92,44.0,43.92,43.98,16800.0,29.8629,29.9173,29.8629,29.9037,16800.0
2008-01-07 14:35:00,43.98,44.0,43.94,43.96,17900.0,29.9037,29.9173,29.8765,29.8901,17900.0
2008-01-07 14:40:00,43.97,43.99,43.9,43.91,35600.0,29.8969,29.9105,29.8493,29.8561,35600.0
2008-01-07 14:45:00,43.9,43.9,43.84,43.85,31000.0,29.8493,29.8493,29.8085,29.8153,31000.0
2008-01-07 14:50:00,43.85,43.88,43.83,43.85,41200.0,29.8153,29.8357,29.8017,29.8153,41200.0
2008-01-07 14:55:00,43.85,43.96,43.83,43.96,43100.0,29.8153,29.8901,29.8017,29.8901,43100.0
2008-01-07 15:00:00,43.96,43.96,43.89,43.91,53600.0,29.8901,29.8901,29.8425,29.8561,53600.0
2008-01-07 15:05:00,43.89,43.93,43.88,43.9,37300.0,29.8425,29.8697,29.8357,29.8493,37300.0
2008-01-07 15:10:00,43.9,43.92,43.84,43.85,53800.0,29.8493,29.8629,29.8085,29.8153,53800.0
2008-01-07 15:15:00,43.85,43.91,43.83,43.88,37300.0,29.8153,29.8561,29.8017,29.8357,37300.0
2008-01-07 15:20:00,43.88,43.93,43.85,43.86,34600.0,29.8357,29.8697,29.8153,29.8221,34600.0
2008-01-07 15:25:00,43.86,43.92,43.84,43.89,42400.0,29.8221,29.8629,29.8085,29.8425,42400.0
2008-01-07 15:30:00,43.87,43.92,43.84,43.87,33200.0,29.8289,29.8629,29.8085,29.8289,33200.0
2008-01-07 15:35:00,43.88,43.91,43.84,43.86,76600.0,29.8357,29.8561,29.8085,29.8221,76600.0
2008-01-07 15:40:00,43.85,43.93,43.85,43.9,171900.0,29.8153,29.8697,29.8153,29.8493,171900.0
2008-01-07 15:45:00,43.9,43.92,43.87,43.89,98000.0,29.8493,29.8629,29.8289,29.8425,98000.0
2008-01-07 15:50:00,43.9,44.02,43.87,44.01,117800.0,29.8493,29.9309,29.8289,29.9241,117800.0
2008-01-07 15:55:00,44.01,44.07,43.91,44.07,492200.0,29.9241,29.9649,29.8561,29.9649,492200.0
2008-01-08 09:30:00,44.15,44.21,43.95,44.17,29500.0,30.0193,30.0601,29.8833,30.0329,29500.0
2008-01-08 09:35:00,44.21,44.48,44.16,44.43,35300.0,30.0601,30.2436,30.0261,30.2096,35300.0
2008-01-08 09:40:00,44.41,44.58,44.41,44.46,40300.0,30.196,30.3116,30.196,30.23,40300.0
2008-01-08 09:45:00,44.47,44.7,44.43,44.58,28400.0,30.2368,30.3932,30.2096,30.3116,28400.0
2008-01-08 09:50:00,44.52,44.52,44.43,44.45,10800.0,30.2708,30.2708,30.2096,30.2232,10800.0
2008-01-08 09:55:00,44.45,44.54,44.43,44.47,32700.0,30.2232,30.2844,30.2096,30.2368,32700.0
2008-01-08 10:00:00,44.48,44.54,44.4,44.54,47000.0,30.2436,30.2844,30.1892,30.2844,47000.0
2008-01-08 10:05:00,44.53,44.59,44.46,44.59,32000.0,30.2776,30.3184,30.23,30.3184,32000.0
2008-01-08 10:10:00,44.57,44.61,44.45,44.54,13200.0,30.3048,30.332,30.2232,30.2844,13200.0
2008-01-08 10:15:00,44.54,44.68,44.53,44.65,23100.0,30.2844,30.3796,30.2776,30.3592,23100.0
2008-01-08 10:20:00,44.64,44.7,44.58,44.61,13100.0,30.3524,30.3932,30.3116,30.332,13100.0
2008-01-08 10:25:00,44.6,44.64,44.44,44.53,47200.0,30.3252,30.3524,30.2164,30.2776,47200.0
2008-01-08 10:30:00,44.5,44.6,44.48,44.56,37800.0,30.2572,30.3252,30.2436,30.298,37800.0
2008-01-08 10:35:00,44.58,44.58,44.46,44.49,19600.0,30.3116,30.3116,30.23,30.2504,19600.0
2008-01-08 10:40:00,44.48,44.59,44.45,44.56,83400.0,30.2436,30.3184,30.2232,30.298,83400.0
2008-01-08 10:45:00,44.56,44.57,44.44,44.44,12400.0,30.298,30.3048,30.2164,30.2164,12400.0
2008-01-08 10:50:00,44.44,44.47,44.4,44.42,13900.0,30.2164,30.2368,30.1892,30.2028,13900.0
2008-01-08 10:55:00,44.41,44.51,44.41,44.5,29200.0,30.196,30.264,30.196,30.2572,29200.0
2008-01-08 11:00:00,44.51,44.65,44.51,44.6,24500.0,30.264,30.3592,30.264,30.3252,24500.0
2008-01-08 11:05:00,44.59,44.64,44.58,44.61,11000.0,30.3184,30.3524,30.3116,30.332,11000.0
2008-01-08 11:10:00,44.62,44.63,44.5,44.5,29800.0,30.3388,30.3456,30.2572,30.2572,29800.0
2008-01-08 11:15:00,44.52,44.53,44.48,44.51,11100.0,30.2708,30.2776,30.2436,30.264,11100.0
2008-01-08 11:20:00,44.5,44.51,44.46,44.51,16600.0,30.2572,30.264,30.23,30.264,16600.0
2008-01-08 11:25:00,44.53,44.57,44.51,44.52,13400.0,30.2776,30.3048,30.264,30.2708,13400.0
2008-01-08 11:30:00,44.51,44.54,44.42,44.49,172800.0,30.264,30.2844,30.2028,30.2504,172800.0
2008-01-08 11:35:00,44.49,44.49,44.46,44.48,11300.0,30.2504,30.2504,30.23,30.2436,11300.0
2008-01-08 11:40:00,44.48,44.48,44.38,44.43,37100.0,30.2436,30.2436,30.1756,30.2096,37100.0
2008-01-08 11:45:00,44.44,44.44,44.29,44.31,23300.0,30.2164,30.2164,30.1145,30.1281,23300.0
2008-01-08 11:50:00,44.31,44.43,44.3,44.42,37100.0,30.1281,30.2096,30.1213,30.2028,37100.0
2008-01-08 11:55:00,44.43,44.45,44.38,44.38,15700.0,30.2096,30.2232,30.1756,30.1756,15700.0
2008-01-08 12:00:00,44.38,44.44,44.36,44.4,33900.0,30.1756,30.2164,30.1621,30.1892,33900.0
2008-01-08 12:05:00,44.4,44.46,44.37,44.44,20400.0,30.1892,30.23,30.1688,30.2164,20400.0
2008-01-08 12:10:00,44.46,44.46,44.37,44.39,39400.0,30.23,30.23,30.1688,30.1824,39400.0
2008-01-08 12:15:00,44.39,44.41,44.37,44.37,60100.0,30.1824,30.196,30.1688,30.1688,60100.0
2008-01-08 12:20:00,44.37,44.38,44.34,44.36,10200.0,30.1688,30.1756,30.1485,30.1621,10200.0
2008-01-08 12:25:00,44.36,44.38,44.28,44.3,22300.0,30.1621,30.1756,30.1077,30.1213,22300.0
2008-01-08 12:30:00,44.29,44.3,44.2,44.28,38300.0,30.1145,30.1213,30.0533,30.1077,38300.0
2008-01-08 12:35:00,44.27,44.32,44.24,44.32,76900.0,30.1009,30.1349,30.0805,30.1349,76900.0
2008-01-08 12:40:00,44.31,44.33,44.27,44.28,30400.0,30.1281,30.1417,30.1009,30.1077,30400.0
2008-01-08 12:45:00,44.28,44.33,44.25,44.27,20000.0,30.1077,30.1417,30.0873,30.1009,20000.0
2008-01-08 12:50:00,44.27,44.28,44.24,44.25,15900.0,30.1009,30.1077,30.0805,30.0873,15900.0
2008-01-08 12:55:00,44.24,44.31,44.23,44.26,22900.0,30.0805,30.1281,30.0737,30.0941,22900.0
2008-01-08 13:00:00,44.25,44.25,44.18,44.2,26700.0,30.0873,30.0873,30.0397,30.0533,26700.0
2008-01-08 13:05:00,44.19,44.34,44.17,44.28,56800.0,30.0465,30.1485,30.0329,30.1077,56800.0
2008-01-08 13:10:00,44.29,44.4,44.24,44.39,17700.0,30.1145,30.1892,30.0805,30.1824,17700.0
2008-01-08 13:15:00,44.39,44.46,44.37,44.44,25800.0,30.1824,30.23,30.1688,30.2164,25800.0
2008-01-08 13:20:00,44.44,44.44,44.35,44.36,65800.0,30.2164,30.2164,30.1553,30.1621,65800.0
2008-01-08 13:25:00,44.36,44.41,44.34,44.38,23500.0,30.1621,30.196,30.1485,30.1756,23500.0
2008-01-08 13:30:00,44.37,44.4,44.31,44.37,31500.0,30.1688,30.1892,30.1281,30.1688,31500.0
2008-01-08 13:35:00,44.38,44.4,44.33,44.38,19800.0,30.1756,30.1892,30.1417,30.1756,19800.0
2008-01-08 13:40:00,44.38,44.4,44.34,44.38,27700.0,30.1756,30.1892,30.1485,30.1756,27700.0
2008-01-08 13:45:00,44.39,44.4,44.33,44.4,25000.0,30.1824,30.1892,30.1417,30.1892,25000.0
2008-01-08 13:50:00,44.4,44.4,44.32,44.35,12700.0,30.1892,30.1892,30.1349,30.1553,12700.0
2008-01-08 13:55:00,44.35,44.42,44.32,44.4,27800.0,30.1553,30.2028,30.1349,30.1892,27800.0
2008-01-08 14:00:00,44.4,44.42,44.37,44.38,82800.0,30.1892,30.2028,30.1688,30.1756,82800.0
2008-01-08 14:05:00,44.39,44.4,44.38,44.4,46100.0,30.1824,30.1892,30.1756,30.1892,46100.0
2008-01-08 14:10:00,44.4,44.41,44.34,44.34,28200.0,30.1892,30.196,30.1485,30.1485,28200.0
2008-01-08 14:15:00,44.35,44.4,44.35,44.36,18300.0,30.1553,30.1892,30.1553,30.1621,18300.0
2008-01-08 14:20:00,44.37,44.43,44.35,44.41,20200.0,30.1688,30.2096,30.1553,30.196,20200.0
2008-01-08 14:25:00,44.41,44.42,44.39,44.41,17200.0,30.196,30.2028,30.1824,30.196,17200.0
2008-01-08 14:30:00,44.42,44.42,44.35,44.38,38700.0,30.2028,30.2028,30.1553,30.1756,38700.0
2008-01-08 14:35:00,44.38,44.43,44.37,44.39,33300.0,30.1756,30.2096,30.1688,30.1824,33300.0
2008-01-08 14:40:00,44.39,44.4,44.35,44.36,30700.0,30.1824,30.1892,30.1553,30.1621,30700.0
2008-01-08 14:45:00,44.34,44.36,44.2,44.27,43500.0,30.1485,30.1621,30.0533,30.1009,43500.0
2008-01-08 14:50:00,44.27,44.28,44.13,44.16,51300.0,30.1009,30.1077,30.0057,30.0261,51300.0
2008-01-08 14:55:00,44.16,44.19,44.1,44.12,42400.0,30.0261,30.0465,29.9853,29.9989,42400.0
2008-01-08 15:00:00,44.14,44.15,44.03,44.07,65600.0,30.0125,30.0193,29.9377,29.9649,65600.0
2008-01-08 15:05:00,44.08,44.22,44.08,44.16,25800.0,29.9717,30.0669,29.9717,30.0261,25800.0
2008-01-08 15:10:00,44.16,44.16,44.07,44.12,22300.0,30.0261,30.0261,29.9649,29.9989,22300.0
2008-01-08 15:15:00,44.12,44.12,44.01,44.08,34700.0,29.9989,29.9989,29.9241,29.9717,34700.0
2008-01-08 15:20:00,44.08,44.14,43.98,44.01,64800.0,29.9717,30.0125,29.9037,29.9241,64800.0
2008-01-08 15:25:00,44.03,44.15,44.01,44.12,60900.0,29.9377,30.0193,29.9241,29.9989,60900.0
2008-01-08 15:30:00,44.13,44.19,44.08,44.19,46700.0,30.0057,30.0465,29.9717,30.0465,46700.0
2008-01-08 15:35:00,44.18,44.19,44.08,44.11,49400.0,30.0397,30.0465,29.9717,29.9921,49400.0
2008-01-08 15:40:00,44.09,44.18,44.08,44.1,42900.0,29.9785,30.0397,29.9717,29.9853,42900.0
2008-01-08 15:45:00,44.09,44.1,43.98,44.0,57100.0,29.9785,29.9853,29.9037,29.9173,57100.0
2008-01-08 15:50:00,44.0,44.02,43.89,43.93,63300.0,29.9173,29.9309,29.8425,29.8697,63300.0
2008-01-08 15:55:00,43.95,43.95,43.81,43.85,91600.0,29.8833,29.8833,29.7881,29.8153,91600.0
2008-01-09 09:30:00,43.9,44.0,43.8,43.8,16300.0,29.8493,29.9173,29.7813,29.7813,16300.0
2008-01-09 09:35:00,43.79,44.17,43.78,43.99,26600.0,29.7745,30.0329,29.7677,29.9105,26600.0
2008-01-09 09:40:00,44.0,44.01,43.73,43.77,34200.0,29.9173,29.9241,29.7337,29.7609,34200.0
2008-01-09 09:45:00,43.77,43.94,43.76,43.92,26000.0,29.7609,29.8765,29.7541,29.8629,26000.0
2008-01-09 09:50:00,43.93,44.0,43.89,43.99,27800.0,29.8697,29.9173,29.8425,29.9105,27800.0
2008-01-09 09:55:00,44.0,44.2,43.98,44.06,271400.0,29.9173,30.0533,29.9037,29.9581,271400.0
2008-01-09 10:00:00,44.08,44.22,44.05,44.2,31700.0,29.9717,30.0669,29.9513,30.0533,31700.0
2008-01-09 10:05:00,44.21,44.21,44.06,44.08,26900.0,30.0601,30.0601,29.9581,29.9717,26900.0
2008-01-09 10:10:00,44.06,44.06,43.96,43.98,63600.0,29.9581,29.9581,29.8901,29.9037,63600.0
2008-01-09 10:15:00,43.98,44.03,43.97,44.0,293400.0,29.9037,29.9377,29.8969,29.9173,293400.0
2008-01-09 10:20:00,44.0,44.03,43.94,43.96,32500.0,29.9173,29.9377,29.8765,29.8901,32500.0
2008-01-09 10:25:00,43.98,44.02,43.93,44.0,37000.0,29.9037,29.9309,29.8697,29.9173,37000.0
2008-01-09 10:30:00,44.01,44.09,43.95,44.07,19500.0,29.9241,29.9785,29.8833,29.9649,19500.0
2008-01-09 10:35:00,44.06,44.15,44.01,44.15,112100.0,29.9581,30.0193,29.9241,30.0193,112100.0
2008-01-09 10:40:00,44.15,44.17,44.09,44.09,19100.0,30.0193,30.0329,29.9785,29.9785,19100.0
2008-01-09 10:45:00,44.09,44.16,44.09,44.15,22000.0,29.9785,30.0261,29.9785,30.0193,22000.0
2008-01-09 10:50:00,44.14,44.16,43.99,44.11,43500.0,30.0125,30.0261,29.9105,29.9921,43500.0
2008-01-09 10:55:00,44.09,44.14,44.02,44.08,11300.0,29.9785,30.0125,29.9309,29.9717,11300.0
2008-01-09 11:00:00,44.1,44.13,44.03,44.1,37600.0,29.9853,30.0057,29.9377,29.9853,37600.0
2008-01-09 11:05:00,44.1,44.1,44.0,44.0,13500.0,29.9853,29.9853,29.9173,29.9173,13500.0
2008-01-09 11:10:00,44.0,44.02,43.93,44.0,16200.0,29.9173,29.9309,29.8697,29.9173,16200.0
2008-01-09 11:15:00,43.98,44.03,43.96,44.03,20000.0,29.9037,29.9377,29.8901,29.9377,20000.0
2008-01-09 11:20:00,44.01,44.12,44.01,44.08,15700.0,29.9241,29.9989,29.9241,29.9717,15700.0
2008-01-09 11:25:00,44.09,44.12,44.05,44.09,14800.0,29.9785,29.9989,29.9513,29.9785,14800.0
2008-01-09 11:30:00,44.11,44.11,44.03,44.03,19300.0,29.9921,29.9921,29.9377,29.9377,19300.0
2008-01-09 11:35:00,44.01,44.05,43.99,44.0,24000.0,29.9241,29.9513,29.9105,29.9173,24000.0
2008-01-09 11:40:00,44.0,44.06,43.99,44.03,18500.0,29.9173,29.9581,29.9105,29.9377,18500.0
2008-01-09 11:45:00,44.04,44.05,43.94,44.01,21000.0,29.9445,29.9513,29.8765,29.9241,21000.0
2008-01-09 11:50:00,43.98,44.03,43.93,44.0,23400.0,29.9037,29.9377,29.8697,29.9173,23400.0
2008-01-09 11:55:00,43.99,43.99,43.9,43.93,19100.0,29.9105,29.9105,29.8493,29.8697,19100.0
2008-01-09 12:00:00,43.94,43.97,43.85,43.96,20400.0,29.8765,29.8969,29.8153,29.8901,20400.0
2008-01-09 12:05:00,43.97,43.97,43.9,43.92,15300.0,29.8969,29.8969,29.8493,29.8629,15300.0
2008-01-09 12:10:00,43.92,43.95,43.91,43.91,6400.0,29.8629,29.8833,29.8561,29.8561,6400.0
2008-01-09 12:15:00,43.91,43.94,43.88,43.94,18600.0,29.8561,29.8765,29.8357,29.8765,18600.0
2008-01-09 12:20:00,43.93,43.99,43.92,43.92,14300.0,29.8697,29.9105,29.8629,29.8629,14300.0
2008-01-09 12:25:00,43.92,44.0,43.9,43.94,26200.0,29.8629,29.9173,29.8493,29.8765,26200.0
2008-01-09 12:30:00,43.92,43.92,43.85,43.87,23100.0,29.8629,29.8629,29.8153,29.8289,23100.0
2008-01-09 12:35:00,43.88,43.92,43.87,43.91,12500.0,29.8357,29.8629,29.8289,29.8561,12500.0
2008-01-09 12:40:00,43.91,43.94,43.87,43.87,12500.0,29.8561,29.8765,29.8289,29.8289,12500.0
2008-01-09 12:45:00,43.87,43.9,43.86,43.9,7700.0,29.8289,29.8493,29.8221,29.8493,7700.0
2008-01-09 12:50:00,43.9,44.04,43.9,44.02,20700.0,29.8493,29.9445,29.8493,29.9309,20700.0
2008-01-09 12:55:00,44.01,44.04,43.98,44.04,14800.0,29.9241,29.9445,29.9037,29.9445,14800.0
2008-01-09 13:00:00,44.05,44.1,44.02,44.08,8900.0,29.9513,29.9853,29.9309,29.9717,8900.0
2008-01-09 13:05:00,44.08,44.08,43.92,43.94,12800.0,29.9717,29.9717,29.8629,29.8765,12800.0
2008-01-09 13:10:00,43.94,43.97,43.85,43.89,11700.0,29.8765,29.8969,29.8153,29.8425,11700.0
2008-01-09 13:15:00,43.9,43.97,43.83,43.95,13700.0,29.8493,29.8969,29.8017,29.8833,13700.0
2008-01-09 13:20:00,43.94,44.0,43.94,44.0,24700.0,29.8765,29.9173,29.8765,29.9173,24700.0
2008-01-09 13:25:00,43.99,44.04,43.99,44.0,27900.0,29.9105,29.9445,29.9105,29.9173,27900.0
2008-01-09 13:30:00,44.01,44.04,43.91,43.93,15400.0,29.9241,29.9445,29.8561,29.8697,15400.0
2008-01-09 13:35:00,43.94,43.94,43.88,43.94,11300.0,29.8765,29.8765,29.8357,29.8765,11300.0
2008-01-09 13:40:00,43.94,43.94,43.8,43.85,17000.0,29.8765,29.8765,29.7813,29.8153,17000.0
2008-01-09 13:45:00,43.84,43.84,43.77,43.79,8800.0,29.8085,29.8085,29.7609,29.7745,8800.0
2008-01-09 13:50:00,43.78,43.85,43.75,43.85,22500.0,29.7677,29.8153,29.7473,29.8153,22500.0
2008-01-09 13:55:00,43.85,43.87,43.84,43.86,20300.0,29.8153,29.8289,29.8085,29.8221,20300.0
2008-01-09 14:00:00,43.85,43.93,43.84,43.88,19500.0,29.8153,29.8697,29.8085,29.8357,19500.0
2008-01-09 14:05:00,43.88,43.88,43.8,43.85,19000.0,29.8357,29.8357,29.7813,29.8153,19000.0
2008-01-09 14:10:00,43.84,43.88,43.81,43.85,32000.0,29.8085,29.8357,29.7881,29.8153,32000.0
2008-01-09 14:15:00,43.85,43.93,43.84,43.91,39100.0,29.8153,29.8697,29.8085,29.8561,39100.0
2008-01-09 14:20:00,43.9,43.93,43.85,43.87,22700.0,29.8493,29.8697,29.8153,29.8289,22700.0
2008-01-09 14:25:00,43.87,43.94,43.83,43.94,17900.0,29.8289,29.8765,29.8017,29.8765,17900.0
2008-01-09 14:30:00,43.93,44.01,43.91,43.99,50800.0,29.8697,29.9241,29.8561,29.9105,50800.0
2008-01-09 14:35:00,44.0,44.02,43.9,43.92,44100.0,29.9173,29.9309,29.8493,29.8629,44100.0
2008-01-09 14:40:00,43.91,43.91,43.84,43.86,29200.0,29.8561,29.8561,29.8085,29.8221,29200.0
2008-01-09 14:45:00,43.87,44.0,43.86,43.96,26200.0,29.8289,29.9173,29.8221,29.8901,26200.0
2008-01-09 14:50:00,43.98,44.01,43.94,43.96,20900.0,29.9037,29.9241,29.8765,29.8901,20900.0
2008-01-09 14:55:00,43.93,43.93,43.81,43.86,20900.0,29.8697,29.8697,29.7881,29.8221,20900.0
2008-01-09 15:00:00,43.88,43.94,43.84,43.94,24200.0,29.8357,29.8765,29.8085,29.8765,24200.0
2008-01-09 15:05:00,43.93,44.11,43.93,44.06,39500.0,29.8697,29.9921,29.8697,29.9581,39500.0
2008-01-09 15:10:00,44.06,44.12,44.04,44.11,29700.0,29.9581,29.9989,29.9445,29.9921,29700.0
2008-01-09 15:15:00,44.11,44.19,44.08,44.18,41800.0,29.9921,30.0465,29.9717,30.0397,41800.0
2008-01-09 15:20:00,44.18,44.21,44.1,44.11,31700.0,30.0397,30.0601,29.9853,29.9921,31700.0
2008-01-09 15:25:00,44.12,44.15,44.03,44.08,23700.0,29.9989,30.0193,29.9377,29.9717,23700.0
2008-01-09 15:30:00,44.08,44.08,43.88,43.88,29500.0,29.9717,29.9717,29.8357,29.8357,29500.0
2008-01-09 15:35:00,43.87,44.08,43.83,44.08,62000.0,29.8289,29.9717,29.8017,29.9717,62000.0
2008-01-09 15:40:00,44.1,44.16,44.06,44.08,40200.0,29.9853,30.0261,29.9581,29.9717,40200.0
2008-01-09 15:45:00,44.11,44.14,44.08,44.13,24900.0,29.9921,30.0125,29.9717,30.0057,24900.0
2008-01-09 15:50:00,44.12,44.15,44.1,44.14,63700.0,29.9989,30.0193,29.9853,30.0125,63700.0
2008-01-09 15:55:00,44.14,44.16,44.11,44.13,59000.0,30.0125,30.0261,29.9921,30.0057,59000.0
2008-01-10 09:30:00,43.81,44.27,43.81,44.27,28400.0,29.7881,30.1009,29.7881,30.1009,28400.0
2008-01-10 09:35:00,44.24,44.49,44.2,44.41,22400.0,30.0805,30.2504,30.0533,30.196,22400.0
2008-01-10 09:40:00,44.37,44.56,44.31,44.47,35200.0,30.1688,30.298,30.1281,30.2368,35200.0
2008-01-10 09:45:00,44.44,44.57,44.43,44.52,18000.0,30.2164,30.3048,30.2096,30.2708,18000.0
2008-01-10 09:50:00,44.54,44.57,44.32,44.34,18800.0,30.2844,30.3048,30.1349,30.1485,18800.0
2008-01-10 09:55:00,44.34,44.41,44.3,44.32,22900.0,30.1485,30.196,30.1213,30.1349,22900.0
2008-01-10 10:00:00,44.31,44.4,44.31,44.37,23200.0,30.1281,30.1892,30.1281,30.1688,23200.0
2008-01-10 10:05:00,44.36,44.42,44.31,44.33,25200.0,30.1621,30.2028,30.1281,30.1417,25200.0
2008-01-10 10:10:00,44.33,44.41,44.29,44.35,13100.0,30.1417,30.196,30.1145,30.1553,13100.0
2008-01-10 10:15:00,44.34,44.41,44.3,44.33,17700.0,30.1485,30.196,30.1213,30.1417,17700.0
2008-01-10 10:20:00,44.3,44.31,44.22,44.28,9600.0,30.1213,30.1281,30.0669,30.1077,9600.0
2008-01-10 10:25:00,44.26,44.3,44.15,44.2,8600.0,30.0941,30.1213,30.0193,30.0533,8600.0
2008-01-10 10:30:00,44.16,44.27,44.09,44.27,13900.0,30.0261,30.1009,29.9785,30.1009,13900.0
2008-01-10 10:35:00,44.28,44.36,44.25,44.36,11600.0,30.1077,30.1621,30.0873,30.1621,11600.0
2008-01-10 10:40:00,44.32,44.35,44.16,44.25,15600.0,30.1349,30.1553,30.0261,30.0873,15600.0
2008-01-10 10:45:00,44.23,44.25,44.2,44.23,6600.0,30.0737,30.0873,30.0533,30.0737,6600.0
2008-01-10 10:50:00,44.21,44.3,44.2,44.3,19300.0,30.0601,30.1213,30.0533,30.1213,19300.0
2008-01-10 10:55:00,44.3,44.3,44.22,44.25,7700.0,30.1213,30.1213,30.0669,30.0873,7700.0
2008-01-10 11:00:00,44.25,44.29,44.13,44.16,13600.0,30.0873,30.1145,30.0057,30.0261,13600.0
2008-01-10 11:05:00,44.16,44.16,44.05,44.09,12100.0,30.0261,30.0261,29.9513,29.9785,12100.0
2008-01-10 11:10:00,44.1,44.17,44.08,44.11,12000.0,29.9853,30.0329,29.9717,29.9921,12000.0
2008-01-10 11:15:00,44.11,44.2,44.11,44.11,18300.0,29.9921,30.0533,29.9921,29.9921,18300.0
2008-01-10 11:20:00,44.1,44.15,44.1,44.15,13900.0,29.9853,30.0193,29.9853,30.0193,13900.0
2008-01-10 11:25:00,44.15,44.17,44.14,44.15,21400.0,30.0193,30.0329,30.0125,30.0193,21400.0
2008-01-10 11:30:00,44.16,44.19,44.07,44.08,18100.0,30.0261,30.0465,29.9649,29.9717,18100.0
2008-01-10 11:35:00,44.08,44.09,43.95,44.0,30600.0,29.9717,29.9785,29.8833,29.9173,30600.0
2008-01-10 11:40:00,44.0,44.1,43.99,44.08,23000.0,29.9173,29.9853,29.9105,29.9717,23000.0
2008-01-10 11:45:00,44.09,44.14,44.06,44.11,16400.0,29.9785,30.0125,29.9581,29.9921,16400.0
2008-01-10 11:50:00,44.12,44.19,44.11,44.16,11000.0,29.9989,30.0465,29.9921,30.0261,11000.0
2008-01-10 11:55:00,44.14,44.2,44.11,44.13,13800.0,30.0125,30.0533,29.9921,30.0057,13800.0
2008-01-10 12:00:00,44.11,44.15,44.06,44.14,11400.0,29.9921,30.0193,29.9581,30.0125,11400.0
2008-01-10 12:05:00,44.13,44.15,44.03,44.06,17000.0,30.0057,30.0193,29.9377,29.9581,17000.0
2008-01-10 12:10:00,44.05,44.15,44.01,44.1,23800.0,29.9513,30.0193,29.9241,29.9853,23800.0
2008-01-10 12:15:00,44.11,44.33,44.1,44.32,47400.0,29.9921,30.1417,29.9853,30.1349,47400.0
2008-01-10 12:20:00,44.33,44.61,44.33,44.58,46800.0,30.1417,30.332,30.1417,30.3116,46800.0
2008-01-10 12:25:00,44.56,44.61,44.44,44.48,42100.0,30.298,30.332,30.2164,30.2436,42100.0
2008-01-10 12:30:00,44.48,44.57,44.46,44.49,22700.0,30.2436,30.3048,30.23,30.2504,22700.0
2008-01-10 12:35:00,44.51,44.54,44.41,44.42,25600.0,30.264,30.2844,30.196,30.2028,25600.0
2008-01-10 12:40:00,44.41,44.41,44.2,44.25,24000.0,30.196,30.196,30.0533,30.0873,24000.0
2008-01-10 12:45:00,44.25,44.28,44.21,44.24,12100.0,30.0873,30.1077,30.0601,30.0805,12100.0
2008-01-10 12:50:00,44.22,44.37,44.22,44.37,12200.0,30.0669,30.1688,30.0669,30.1688,12200.0
2008-01-10 12:55:00,44.33,44.36,44.23,44.26,20800.0,30.1417,30.1621,30.0737,30.0941,20800.0
2008-01-10 13:00:00,44.25,44.25,44.1,44.1,13600.0,30.0873,30.0873,29.9853,29.9853,13600.0
2008-01-10 13:05:00,44.12,44.18,44.1,44.15,21600.0,29.9989,30.0397,29.9853,30.0193,21600.0
2008-01-10 13:10:00,44.16,44.26,44.15,44.25,36900.0,30.0261,30.0941,30.0193,30.0873,36900.0
2008-01-10 13:15:00,44.26,44.28,44.13,44.15,19900.0,30.0941,30.1077,30.0057,30.0193,19900.0
2008-01-10 13:20:00,44.15,44.19,44.09,44.09,31100.0,30.0193,30.0465,29.9785,29.9785,31100.0
2008-01-10 13:25:00,44.06,44.14,44.05,44.09,10100.0,29.9581,30.0125,29.9513,29.9785,10100.0
2008-01-10 13:30:00,44.07,44.07,43.92,43.95,27200.0,29.9649,29.9649,29.8629,29.8833,27200.0
2008-01-10 13:35:00,43.96,44.02,43.91,43.99,71300.0,29.8901,29.9309,29.8561,29.9105,71300.0
2008-01-10 13:40:00,43.98,44.02,43.92,43.98,53400.0,29.9037,29.9309,29.8629,29.9037,53400.0
2008-01-10 13:45:00,43.97,43.97,43.87,43.95,21500.0,29.8969,29.8969,29.8289,29.8833,21500.0
2008-01-10 13:50:00,43.96,43.99,43.88,43.98,20300.0,29.8901,29.9105,29.8357,29.9037,20300.0
2008-01-10 13:55:00,43.99,44.07,43.95,44.07,20000.0,29.9105,29.9649,29.8833,29.9649,20000.0
2008-01-10 14:00:00,44.06,44.08,43.99,44.05,12300.0,29.9581,29.9717,29.9105,29.9513,12300.0
2008-01-10 14:05:00,44.05,44.05,43.87,43.89,9800.0,29.9513,29.9513,29.8289,29.8425,9800.0
2008-01-10 14:10:00,43.92,43.96,43.86,43.91,12300.0,29.8629,29.8901,29.8221,29.8561,12300.0
2008-01-10 14:15:00,43.91,44.21,43.86,44.15,46100.0,29.8561,30.0601,29.8221,30.0193,46100.0
2008-01-10 14:20:00,44.15,44.15,43.96,44.05,32100.0,30.0193,30.0193,29.8901,29.9513,32100.0
2008-01-10 14:25:00,44.05,44.12,43.99,44.08,15200.0,29.9513,29.9989,29.9105,29.9717,15200.0
2008-01-10 14:30:00,44.1,44.27,44.08,44.23,21200.0,29.9853,30.1009,29.9717,30.0737,21200.0
2008-01-10 14:35:00,44.24,44.45,44.23,44.45,36500.0,30.0805,30.2232,30.0737,30.2232,36500.0
2008-01-10 14:40:00,44.47,44.5,44.3,44.34,21900.0,30.2368,30.2572,30.1213,30.1485,21900.0
2008-01-10 14:45:00,44.35,44.37,44.15,44.16,11600.0,30.1553,30.1688,30.0193,30.0261,11600.0
2008-01-10 14:50:00,44.18,44.31,44.15,44.22,18300.0,30.0397,30.1281,30.0193,30.0669,18300.0
2008-01-10 14:55:00,44.23,44.29,44.23,44.24,7400.0,30.0737,30.1145,30.0737,30.0805,7400.0
2008-01-10 15:00:00,44.27,44.3,44.21,44.21,10600.0,30.1009,30.1213,30.0601,30.0601,10600.0
2008-01-10 15:05:00,44.22,44.27,44.2,44.25,11700.0,30.0669,30.1009,30.0533,30.0873,11700.0
2008-01-10 15:10:00,44.25,44.26,44.2,44.25,12600.0,30.0873,30.0941,30.0533,30.0873,12600.0
2008-01-10 15:15:00,44.25,44.26,44.22,44.22,14900.0,30.0873,30.0941,30.0669,30.0669,14900.0
2008-01-10 15:20:00,44.25,44.31,44.22,44.3,18300.0,30.0873,30.1281,30.0669,30.1213,18300.0
2008-01-10 15:25:00,44.31,44.36,44.31,44.36,24200.0,30.1281,30.1621,30.1281,30.1621,24200.0
2008-01-10 15:30:00,44.36,44.43,44.33,44.42,23700.0,30.1621,30.2096,30.1417,30.2028,23700.0
2008-01-10 15:35:00,44.41,44.42,44.33,44.4,21400.0,30.196,30.2028,30.1417,30.1892,21400.0
2008-01-10 15:40:00,44.38,44.48,44.32,44.38,27900.0,30.1756,30.2436,30.1349,30.1756,27900.0
2008-01-10 15:45:00,44.39,44.46,44.37,44.44,15400.0,30.1824,30.23,30.1688,30.2164,15400.0
2008-01-10 15:50:00,44.44,44.45,44.21,44.22,36100.0,30.2164,30.2232,30.0601,30.0669,36100.0
2008-01-10 15:55:00,44.22,44.22,44.15,44.16,39200.0,30.0669,30.0669,30.0193,30.0261,39200.0
2008-01-11 09:30:00,43.88,44.73,43.88,44.73,96100.0,29.8357,30.4136,29.8357,30.4136,96100.0
2008-01-11 09:35:00,44.73,44.73,44.4,44.53,192500.0,30.4136,30.4136,30.1892,30.2776,192500.0
2008-01-11 09:40:00,44.52,44.82,44.52,44.8,74100.0,30.2708,30.4748,30.2708,30.4612,74100.0
2008-01-11 09:45:00,44.81,45.07,44.81,45.07,79600.0,30.468,30.6448,30.468,30.6448,79600.0
2008-01-11 09:50:00,45.07,45.08,44.75,44.91,63700.0,30.6448,30.6516,30.4272,30.536,63700.0
2008-01-11 09:55:00,44.92,44.92,44.72,44.8,56300.0,30.5428,30.5428,30.4068,30.4612,56300.0
2008-01-11 10:00:00,44.79,44.87,44.75,44.86,51900.0,30.4544,30.5088,30.4272,30.502,51900.0
2008-01-11 10:05:00,44.86,44.87,44.69,44.82,56000.0,30.502,30.5088,30.3864,30.4748,56000.0
2008-01-11 10:10:00,44.82,45.08,44.82,44.98,54800.0,30.4748,30.6516,30.4748,30.5836,54800.0
2008-01-11 10:15:00,45.02,45.07,44.95,45.01,29600.0,30.6108,30.6448,30.5632,30.604,29600.0
2008-01-11 10:20:00,45.02,45.19,45.0,45.14,41700.0,30.6108,30.7264,30.5972,30.6924,41700.0
2008-01-11 10:25:00,45.14,45.2,45.09,45.18,43000.0,30.6924,30.7332,30.6584,30.7196,43000.0
2008-01-11 10:30:00,45.19,45.19,45.04,45.09,47200.0,30.7264,30.7264,30.6244,30.6584,47200.0
2008-01-11 10:35:00,45.09,45.21,45.08,45.21,62700.0,30.6584,30.74,30.6516,30.74,62700.0
2008-01-11 10:40:00,45.2,45.22,45.12,45.18,38300.0,30.7332,30.7468,30.6788,30.7196,38300.0
2008-01-11 10:45:00,45.2,45.24,45.16,45.21,40400.0,30.7332,30.7604,30.706,30.74,40400.0
2008-01-11 10:50:00,45.21,45.26,45.13,45.15,43100.0,30.74,30.774,30.6856,30.6992,43100.0
2008-01-11 10:55:00,45.15,45.15,45.05,45.05,26000.0,30.6992,30.6992,30.6312,30.6312,26000.0
2008-01-11 11:00:00,45.05,45.07,44.99,45.05,39400.0,30.6312,30.6448,30.5904,30.6312,39400.0
2008-01-11 11:05:00,45.03,45.08,45.0,45.03,22000.0,30.6176,30.6516,30.5972,30.6176,22000.0
2008-01-11 11:10:00,45.02,45.14,45.0,45.11,45700.0,30.6108,30.6924,30.5972,30.672,45700.0
2008-01-11 11:15:00,45.11,45.12,44.98,44.98,75700.0,30.672,30.6788,30.5836,30.5836,75700.0
2008-01-11 11:20:00,44.95,45.05,44.93,44.99,34600.0,30.5632,30.6312,30.5496,30.5904,34600.0
2008-01-11 11:25:00,44.99,45.05,44.99,45.04,28600.0,30.5904,30.6312,30.5904,30.6244,28600.0
2008-01-11 11:30:00,45.04,45.1,44.99,45.0,28400.0,30.6244,30.6652,30.5904,30.5972,28400.0
2008-01-11 11:35:00,45.02,45.04,44.93,44.95,25100.0,30.6108,30.6244,30.5496,30.5632,25100.0
2008-01-11 11:40:00,44.96,44.96,44.86,44.87,15800.0,30.57,30.57,30.502,30.5088,15800.0
2008-01-11 11:45:00,44.86,44.88,44.81,44.85,20100.0,30.502,30.5156,30.468,30.4952,20100.0
2008-01-11 11:50:00,44.86,44.88,44.8,44.86,55100.0,30.502,30.5156,30.4612,30.502,55100.0
2008-01-11 11:55:00,44.86,44.86,44.68,44.74,27900.0,30.502,30.502,30.3796,30.4204,27900.0
2008-01-11 12:00:00,44.75,44.83,44.71,44.82,22000.0,30.4272,30.4816,30.4,30.4748,22000.0
2008-01-11 12:05:00,44.83,44.84,44.75,44.75,15000.0,30.4816,30.4884,30.4272,30.4272,15000.0
2008-01-11 12:10:00,44.74,44.77,44.74,44.76,12400.0,30.4204,30.4408,30.4204,30.434,12400.0
2008-01-11 12:15:00,44.76,44.85,44.72,44.73,28800.0,30.434,30.4952,30.4068,30.4136,28800.0
2008-01-11 12:20:00,44.72,44.76,44.69,44.75,63100.0,30.4068,30.434,30.3864,30.4272,63100.0
2008-01-11 12:25:00,44.74,44.82,44.73,44.78,15700.0,30.4204,30.4748,30.4136,30.4476,15700.0
2008-01-11 12:30:00,44.82,44.82,44.69,44.69,41500.0,30.4748,30.4748,30.3864,30.3864,41500.0
2008-01-11 12:35:00,44.71,44.76,44.66,44.73,36000.0,30.4,30.434,30.366,30.4136,36000.0
2008-01-11 12:40:00,44.74,44.79,44.73,44.78,29100.0,30.4204,30.4544,30.4136,30.4476,29100.0
2008-01-11 12:45:00,44.77,44.83,44.73,44.82,62700.0,30.4408,30.4816,30.4136,30.4748,62700.0
2008-01-11 12:50:00,44.8,44.85,44.73,44.76,37300.0,30.4612,30.4952,30.4136,30.434,37300.0
2008-01-11 12:55:00,44.76,44.87,44.74,44.87,25700.0,30.434,30.5088,30.4204,30.5088,25700.0
2008-01-11 13:00:00,44.86,44.86,44.8,44.82,20100.0,30.502,30.502,30.4612,30.4748,20100.0
2008-01-11 13:05:00,44.8,44.84,44.76,44.8,19600.0,30.4612,30.4884,30.434,30.4612,19600.0
2008-01-11 13:10:00,44.8,44.82,44.72,44.74,16800.0,30.4612,30.4748,30.4068,30.4204,16800.0
2008-01-11 13:15:00,44.76,44.76,44.64,44.69,26000.0,30.434,30.434,30.3524,30.3864,26000.0
2008-01-11 13:20:00,44.69,44.79,44.63,44.73,18600.0,30.3864,30.4544,30.3456,30.4136,18600.0
2008-01-11 13:25:00,44.72,44.78,44.72,44.75,8100.0,30.4068,30.4476,30.4068,30.4272,8100.0
2008-01-11 13:30:00,44.75,44.76,44.66,44.67,16800.0,30.4272,30.434,30.366,30.3728,16800.0
2008-01-11 13:35:00,44.66,44.72,44.59,44.6,31800.0,30.366,30.4068,30.3184,30.3252,31800.0
2008-01-11 13:40:00,44.63,44.75,44.62,44.7,22000.0,30.3456,30.4272,30.3388,30.3932,22000.0
2008-01-11 13:45:00,44.71,44.75,44.6,44.65,78700.0,30.4,30.4272,30.3252,30.3592,78700.0
2008-01-11 13:50:00,44.68,44.86,44.68,44.86,16100.0,30.3796,30.502,30.3796,30.502,16100.0
2008-01-11 13:55:00,44.86,44.86,44.66,44.67,14100.0,30.502,30.502,30.366,30.3728,14100.0
2008-01-11 14:00:00,44.67,44.74,44.64,44.65,15300.0,30.3728,30.4204,30.3524,30.3592,15300.0
2008-01-11 14:05:00,44.63,44.71,44.62,44.69,16700.0,30.3456,30.4,30.3388,30.3864,16700.0
2008-01-11 14:10:00,44.66,44.69,44.62,44.67,18000.0,30.366,30.3864,30.3388,30.3728,18000.0
2008-01-11 14:15:00,44.65,44.8,44.65,44.7,20900.0,30.3592,30.4612,30.3592,30.3932,20900.0
2008-01-11 14:20:00,44.7,44.77,44.67,44.69,28500.0,30.3932,30.4408,30.3728,30.3864,28500.0
2008-01-11 14:25:00,44.69,44.75,44.69,44.73,9500.0,30.3864,30.4272,30.3864,30.4136,9500.0
2008-01-11 14:30:00,44.73,44.8,44.68,44.73,19500.0,30.4136,30.4612,30.3796,30.4136,19500.0
2008-01-11 14:35:00,44.74,44.8,44.71,44.8,9700.0,30.4204,30.4612,30.4,30.4612,9700.0
2008-01-11 14:40:00,44.79,44.84,44.74,44.83,11800.0,30.4544,30.4884,30.4204,30.4816,11800.0
2008-01-11 14:45:00,44.84,44.87,44.73,44.74,16900.0,30.4884,30.5088,30.4136,30.4204,16900.0
2008-01-11 14:50:00,44.75,44.79,44.71,44.75,11500.0,30.4272,30.4544,30.4,30.4272,11500.0
2008-01-11 14:55:00,44.75,44.75,44.62,44.74,73200.0,30.4272,30.4272,30.3388,30.4204,73200.0
2008-01-11 15:00:00,44.74,44.74,44.67,44.71,18100.0,30.4204,30.4204,30.3728,30.4,18100.0
2008-01-11 15:05:00,44.72,44.73,44.63,44.66,30200.0,30.4068,30.4136,30.3456,30.366,30200.0
2008-01-11 15:10:00,44.65,44.67,44.6,44.65,20700.0,30.3592,30.3728,30.3252,30.3592,20700.0
2008-01-11 15:15:00,44.63,44.66,44.6,44.61,17400.0,30.3456,30.366,30.3252,30.332,17400.0
2008-01-11 15:20:00,44.61,44.64,44.56,44.61,64800.0,30.332,30.3524,30.298,30.332,64800.0
2008-01-11 15:25:00,44.63,44.78,44.61,44.76,47300.0,30.3456,30.4476,30.332,30.434,47300.0
2008-01-11 15:30:00,44.76,44.79,44.67,44.75,57600.0,30.434,30.4544,30.3728,30.4272,57600.0
2008-01-11 15:35:00,44.73,44.79,44.68,44.79,34100.0,30.4136,30.4544,30.3796,30.4544,34100.0
2008-01-11 15:40:00,44.79,44.8,44.72,44.78,45200.0,30.4544,30.4612,30.4068,30.4476,45200.0
2008-01-11 15:45:00,44.78,44.79,44.74,44.77,38700.0,30.4476,30.4544,30.4204,30.4408,38700.0
2008-01-11 15:50:00,44.78,44.84,44.75,44.78,53300.0,30.4476,30.4884,30.4272,30.4476,53300.0
2008-01-11 15:55:00,44.8,44.82,44.7,44.81,132400.0,30.4612,30.4748,30.3932,30.468,132400.0
2008-01-14 09:30:00,45.21,45.55,44.84,45.54,54600.0,30.74,30.9712,30.4884,30.9644,54600.0
2008-01-14 09:35:00,45.5,45.68,45.1,45.12,33100.0,30.9372,31.0596,30.6652,30.6788,33100.0
2008-01-14 09:40:00,45.06,45.06,44.69,44.69,22600.0,30.638,30.638,30.3864,30.3864,22600.0
2008-01-14 09:45:00,44.73,44.95,44.71,44.94,31600.0,30.4136,30.5632,30.4,30.5564,31600.0
2008-01-14 09:50:00,44.92,44.95,44.81,44.84,24700.0,30.5428,30.5632,30.468,30.4884,24700.0
2008-01-14 09:55:00,44.84,44.94,44.7,44.74,28600.0,30.4884,30.5564,30.3932,30.4204,28600.0
2008-01-14 10:00:00,44.72,44.88,44.72,44.88,25400.0,30.4068,30.5156,30.4068,30.5156,25400.0
2008-01-14 10:05:00,44.85,44.88,44.78,44.79,39100.0,30.4952,30.5156,30.4476,30.4544,39100.0
2008-01-14 10:10:00,44.82,44.85,44.79,44.84,36500.0,30.4748,30.4952,30.4544,30.4884,36500.0
2008-01-14 10:15:00,44.85,44.86,44.73,44.85,33100.0,30.4952,30.502,30.4136,30.4952,33100.0
2008-01-14 10:20:00,44.85,44.85,44.8,44.82,20700.0,30.4952,30.4952,30.4612,30.4748,20700.0
2008-01-14 10:25:00,44.83,44.85,44.75,44.75,25900.0,30.4816,30.4952,30.4272,30.4272,25900.0
2008-01-14 10:30:00,44.77,44.8,44.67,44.67,18800.0,30.4408,30.4612,30.3728,30.3728,18800.0
2008-01-14 10:35:00,44.68,44.68,44.57,44.58,21300.0,30.3796,30.3796,30.3048,30.3116,21300.0
2008-01-14 10:40:00,44.57,44.59,44.53,44.55,24400.0,30.3048,30.3184,30.2776,30.2912,24400.0
2008-01-14 10:45:00,44.54,44.56,44.51,44.54,15600.0,30.2844,30.298,30.264,30.2844,15600.0
2008-01-14 10:50:00,44.54,44.58,44.4,44.44,34500.0,30.2844,30.3116,30.1892,30.2164,34500.0
2008-01-14 10:55:00,44.44,44.56,44.44,44.54,14600.0,30.2164,30.298,30.2164,30.2844,14600.0
2008-01-14 11:00:00,44.54,44.66,44.48,44.5,20900.0,30.2844,30.366,30.2436,30.2572,20900.0
2008-01-14 11:05:00,44.5,44.53,44.45,44.48,30200.0,30.2572,30.2776,30.2232,30.2436,30200.0
2008-01-14 11:10:00,44.49,44.61,44.47,44.59,21000.0,30.2504,30.332,30.2368,30.3184,21000.0
2008-01-14 11:15:00,44.62,44.66,44.6,44.62,13400.0,30.3388,30.366,30.3252,30.3388,13400.0
2008-01-14 11:20:00,44.62,44.65,44.59,44.6,17400.0,30.3388,30.3592,30.3184,30.3252,17400.0
2008-01-14 11:25:00,44.59,44.63,44.52,44.6,26700.0,30.3184,30.3456,30.2708,30.3252,26700.0
2008-01-14 11:30:00,44.62,44.64,44.6,44.64,5700.0,30.3388,30.3524,30.3252,30.3524,5700.0
2008-01-14 11:35:00,44.63,44.64,44.6,44.62,11900.0,30.3456,30.3524,30.3252,30.3388,11900.0
2008-01-14 11:40:00,44.63,44.77,44.61,44.74,32700.0,30.3456,30.4408,30.332,30.4204,32700.0
2008-01-14 11:45:00,44.74,44.79,44.74,44.79,11200.0,30.4204,30.4544,30.4204,30.4544,11200.0
2008-01-14 11:50:00,44.79,44.86,44.77,44.78,22600.0,30.4544,30.502,30.4408,30.4476,22600.0
2008-01-14 11:55:00,44.77,44.85,44.75,44.76,20300.0,30.4408,30.4952,30.4272,30.434,20300.0
2008-01-14 12:00:00,44.78,44.79,44.74,44.75,14100.0,30.4476,30.4544,30.4204,30.4272,14100.0
2008-01-14 12:05:00,44.75,44.75,44.73,44.74,5600.0,30.4272,30.4272,30.4136,30.4204,5600.0
2008-01-14 12:10:00,44.73,44.78,44.73,44.74,10700.0,30.4136,30.4476,30.4136,30.4204,10700.0
2008-01-14 12:15:00,44.74,44.79,44.7,44.71,13700.0,30.4204,30.4544,30.3932,30.4,13700.0
2008-01-14 12:20:00,44.71,44.72,44.7,44.7,7700.0,30.4,30.4068,30.3932,30.3932,7700.0
2008-01-14 12:25:00,44.71,44.71,44.66,44.67,8700.0,30.4,30.4,30.366,30.3728,8700.0
2008-01-14 12:30:00,44.67,44.7,44.64,44.68,12100.0,30.3728,30.3932,30.3524,30.3796,12100.0
2008-01-14 12:35:00,44.69,44.69,44.62,44.65,8200.0,30.3864,30.3864,30.3388,30.3592,8200.0
2008-01-14 12:40:00,44.64,44.64,44.58,44.61,12300.0,30.3524,30.3524,30.3116,30.332,12300.0
2008-01-14 12:45:00,44.6,44.7,44.6,44.69,12000.0,30.3252,30.3932,30.3252,30.3864,12000.0
2008-01-14 12:50:00,44.69,44.74,44.67,44.74,11600.0,30.3864,30.4204,30.3728,30.4204,11600.0
2008-01-14 12:55:00,44.74,44.77,44.72,44.73,8000.0,30.4204,30.4408,30.4068,30.4136,8000.0
2008-01-14 13:00:00,44.74,44.75,44.72,44.75,5700.0,30.4204,30.4272,30.4068,30.4272,5700.0
2008-01-14 13:05:00,44.75,44.75,44.63,44.66,21300.0,30.4272,30.4272,30.3456,30.366,21300.0
2008-01-14 13:10:00,44.66,44.66,44.55,44.56,19500.0,30.366,30.366,30.2912,30.298,19500.0
2008-01-14 13:15:00,44.58,44.59,44.51,44.51,54300.0,30.3116,30.3184,30.264,30.264,54300.0
2008-01-14 13:20:00,44.52,44.62,44.52,44.58,14300.0,30.2708,30.3388,30.2708,30.3116,14300.0
2008-01-14 13:25:00,44.56,44.6,44.51,44.52,33000.0,30.298,30.3252,30.264,30.2708,33000.0
2008-01-14 13:30:00,44.54,44.55,44.51,44.54,8400.0,30.2844,30.2912,30.264,30.2844,8400.0
2008-01-14 13:35:00,44.54,44.58,44.47,44.5,21200.0,30.2844,30.3116,30.2368,30.2572,21200.0
2008-01-14 13:40:00,44.51,44.55,44.48,44.52,21200.0,30.264,30.2912,30.2436,30.2708,21200.0
2008-01-14 13:45:00,44.52,44.53,44.45,44.46,33000.0,30.2708,30.2776,30.2232,30.23,33000.0
2008-01-14 13:50:00,44.46,44.47,44.43,44.43,46100.0,30.23,30.2368,30.2096,30.2096,46100.0
2008-01-14 13:55:00,44.45,44.46,44.4,44.45,67400.0,30.2232,30.23,30.1892,30.2232,67400.0
2008-01-14 14:00:00,44.46,44.46,44.43,44.44,26700.0,30.23,30.23,30.2096,30.2164,26700.0
2008-01-14 14:05:00,44.44,44.48,44.41,44.47,43600.0,30.2164,30.2436,30.196,30.2368,43600.0
2008-01-14 14:10:00,44.47,44.58,44.45,44.58,32500.0,30.2368,30.3116,30.2232,30.3116,32500.0
2008-01-14 14:15:00,44.58,44.6,44.4,44.41,23900.0,30.3116,30.3252,30.1892,30.196,23900.0
2008-01-14 14:20:00,44.41,44.43,44.24,44.26,78000.0,30.196,30.2096,30.0805,30.0941,78000.0
2008-01-14 14:25:00,44.27,44.33,44.25,44.32,16600.0,30.1009,30.1417,30.0873,30.1349,16600.0
2008-01-14 14:30:00,44.34,44.44,44.32,44.4,24400.0,30.1485,30.2164,30.1349,30.1892,24400.0
2008-01-14 14:35:00,44.4,44.49,44.39,44.46,29300.0,30.1892,30.2504,30.1824,30.23,29300.0
2008-01-14 14:40:00,44.45,44.45,44.33,44.37,38400.0,30.2232,30.2232,30.1417,30.1688,38400.0
2008-01-14 14:45:00,44.38,44.38,44.33,44.36,20300.0,30.1756,30.1756,30.1417,30.1621,20300.0
2008-01-14 14:50:00,44.36,44.4,44.35,44.36,214500.0,30.1621,30.1892,30.1553,30.1621,214500.0
2008-01-14 14:55:00,44.36,44.41,44.34,44.4,35000.0,30.1621,30.196,30.1485,30.1892,35000.0
2008-01-14 15:00:00,44.4,44.41,44.34,44.35,34600.0,30.1892,30.196,30.1485,30.1553,34600.0
2008-01-14 15:05:00,44.35,44.39,44.29,44.3,26100.0,30.1553,30.1824,30.1145,30.1213,26100.0
2008-01-14 15:10:00,44.29,44.31,44.23,44.23,30500.0,30.1145,30.1281,30.0737,30.0737,30500.0
2008-01-14 15:15:00,44.23,44.24,44.15,44.18,35300.0,30.0737,30.0805,30.0193,30.0397,35300.0
2008-01-14 15:20:00,44.18,44.23,44.17,44.21,30100.0,30.0397,30.0737,30.0329,30.0601,30100.0
2008-01-14 15:25:00,44.21,44.32,44.2,44.31,30200.0,30.0601,30.1349,30.0533,30.1281,30200.0
2008-01-14 15:30:00,44.31,44.4,44.31,44.4,35000.0,30.1281,30.1892,30.1281,30.1892,35000.0
2008-01-14 15:35:00,44.4,44.45,44.38,44.43,28200.0,30.1892,30.2232,30.1756,30.2096,28200.0
2008-01-14 15:40:00,44.43,44.49,44.37,44.46,47500.0,30.2096,30.2504,30.1688,30.23,47500.0
2008-01-14 15:45:00,44.46,44.47,44.31,44.31,77400.0,30.23,30.2368,30.1281,30.1281,77400.0
2008-01-14 15:50:00,44.31,44.35,44.3,44.33,53200.0,30.1281,30.1553,30.1213,30.1417,53200.0
2008-01-14 15:55:00,44.33,44.36,44.28,44.34,86600.0,30.1417,30.1621,30.1077,30.1485,86600.0
2008-01-15 09:30:00,43.88,43.98,43.5,43.79,83100.0,29.8357,29.9037,29.5773,29.7745,83100.0
2008-01-15 09:35:00,43.82,43.85,43.54,43.67,167300.0,29.7949,29.8153,29.6045,29.6929,167300.0
2008-01-15 09:40:00,43.71,44.03,43.68,44.0,59000.0,29.7201,29.9377,29.6997,29.9173,59000.0
2008-01-15 09:45:00,43.98,44.1,43.91,44.09,56600.0,29.9037,29.9853,29.8561,29.9785,56600.0
2008-01-15 09:50:00,44.06,44.22,44.06,44.15,36900.0,29.9581,30.0669,29.9581,30.0193,36900.0
2008-01-15 09:55:00,44.15,44.16,43.97,44.14,62200.0,30.0193,30.0261,29.8969,30.0125,62200.0
2008-01-15 10:00:00,44.16,44.18,43.94,43.96,32000.0,30.0261,30.0397,29.8765,29.8901,32000.0
2008-01-15 10:05:00,43.96,44.12,43.91,43.92,25400.0,29.8901,29.9989,29.8561,29.8629,25400.0
2008-01-15 10:10:00,43.92,44.05,43.86,43.86,86500.0,29.8629,29.9513,29.8221,29.8221,86500.0
2008-01-15 10:15:00,43.86,43.95,43.84,43.84,22900.0,29.8221,29.8833,29.8085,29.8085,22900.0
2008-01-15 10:20:00,43.84,43.88,43.7,43.72,32800.0,29.8085,29.8357,29.7133,29.7269,32800.0
2008-01-15 10:25:00,43.71,43.71,43.58,43.65,58700.0,29.7201,29.7201,29.6317,29.6793,58700.0
2008-01-15 10:30:00,43.67,43.73,43.63,43.73,29500.0,29.6929,29.7337,29.6657,29.7337,29500.0
2008-01-15 10:35:00,43.72,43.73,43.61,43.66,25200.0,29.7269,29.7337,29.6521,29.6861,25200.0
2008-01-15 10:40:00,43.68,43.71,43.56,43.61,20700.0,29.6997,29.7201,29.6181,29.6521,20700.0
2008-01-15 10:45:00,43.57,43.57,43.47,43.47,24200.0,29.6249,29.6249,29.5569,29.5569,24200.0
2008-01-15 10:50:00,43.49,43.58,43.45,43.54,20200.0,29.5705,29.6317,29.5433,29.6045,20200.0
2008-01-15 10:55:00,43.53,43.53,43.41,43.41,38500.0,29.5977,29.5977,29.5161,29.5161,38500.0
2008-01-15 11:00:00,43.42,43.43,43.38,43.4,28200.0,29.5229,29.5297,29.4957,29.5093,28200.0
2008-01-15 11:05:00,43.41,43.42,43.4,43.41,17500.0,29.5161,29.5229,29.5093,29.5161,17500.0
2008-01-15 11:10:00,43.42,43.49,43.41,43.45,57400.0,29.5229,29.5705,29.5161,29.5433,57400.0
2008-01-15 11:15:00,43.45,43.49,43.38,43.42,45900.0,29.5433,29.5705,29.4957,29.5229,45900.0
2008-01-15 11:20:00,43.43,43.49,43.43,43.49,20200.0,29.5297,29.5705,29.5297,29.5705,20200.0
2008-01-15 11:25:00,43.49,43.54,43.46,43.52,22400.0,29.5705,29.6045,29.5501,29.5909,22400.0
2008-01-15 11:30:00,43.51,43.52,43.33,43.44,48900.0,29.5841,29.5909,29.4617,29.5365,48900.0
2008-01-15 11:35:00,43.44,43.5,43.44,43.48,27800.0,29.5365,29.5773,29.5365,29.5637,27800.0
2008-01-15 11:40:00,43.47,43.47,43.37,43.4,33900.0,29.5569,29.5569,29.4889,29.5093,33900.0
2008-01-15 11:45:00,43.41,43.48,43.33,43.38,37300.0,29.5161,29.5637,29.4617,29.4957,37300.0
2008-01-15 11:50:00,43.39,43.4,43.32,43.35,18800.0,29.5025,29.5093,29.4549,29.4753,18800.0
2008-01-15 11:55:00,43.37,43.48,43.32,43.47,15400.0,29.4889,29.5637,29.4549,29.5569,15400.0
2008-01-15 12:00:00,43.45,43.51,43.43,43.49,15700.0,29.5433,29.5841,29.5297,29.5705,15700.0
2008-01-15 12:05:00,43.49,43.51,43.46,43.49,20300.0,29.5705,29.5841,29.5501,29.5705,20300.0
2008-01-15 12:10:00,43.48,43.56,43.46,43.5,33000.0,29.5637,29.6181,29.5501,29.5773,33000.0
2008-01-15 12:15:00,43.51,43.51,43.47,43.5,16600.0,29.5841,29.5841,29.5569,29.5773,16600.0
2008-01-15 12:20:00,43.51,43.52,43.49,43.52,188800.0,29.5841,29.5909,29.5705,29.5909,188800.0
2008-01-15 12:25:00,43.5,43.55,43.5,43.54,34800.0,29.5773,29.6113,29.5773,29.6045,34800.0
2008-01-15 12:30:00,43.54,43.55,43.48,43.5,25600.0,29.6045,29.6113,29.5637,29.5773,25600.0
2008-01-15 12:35:00,43.51,43.55,43.49,43.51,26000.0,29.5841,29.6113,29.5705,29.5841,26000.0
2008-01-15 12:40:00,43.52,43.58,43.52,43.52,8600.0,29.5909,29.6317,29.5909,29.5909,8600.0
2008-01-15 12:45:00,43.54,43.71,43.51,43.71,22300.0,29.6045,29.7201,29.5841,29.7201,22300.0
2008-01-15 12:50:00,43.68,43.7,43.56,43.58,32200.0,29.6997,29.7133,29.6181,29.6317,32200.0
2008-01-15 12:55:00,43.58,43.65,43.55,43.65,12600.0,29.6317,29.6793,29.6113,29.6793,12600.0
2008-01-15 13:00:00,43.64,43.72,43.6,43.72,15200.0,29.6725,29.7269,29.6453,29.7269,15200.0
2008-01-15 13:05:00,43.72,43.76,43.71,43.75,11200.0,29.7269,29.7541,29.7201,29.7473,11200.0
2008-01-15 13:10:00,43.75,43.77,43.73,43.75,215600.0,29.7473,29.7609,29.7337,29.7473,215600.0
2008-01-15 13:15:00,43.77,43.79,43.73,43.75,21200.0,29.7609,29.7745,29.7337,29.7473,21200.0
2008-01-15 13:20:00,43.75,43.75,43.67,43.7,14000.0,29.7473,29.7473,29.6929,29.7133,14000.0
2008-01-15 13:25:00,43.69,43.74,43.63,43.66,40000.0,29.7065,29.7405,29.6657,29.6861,40000.0
2008-01-15 13:30:00,43.67,43.76,43.67,43.75,16800.0,29.6929,29.7541,29.6929,29.7473,16800.0
2008-01-15 13:35:00,43.75,43.8,43.75,43.76,17100.0,29.7473,29.7813,29.7473,29.7541,17100.0
2008-01-15 13:40:00,43.77,43.79,43.74,43.78,9700.0,29.7609,29.7745,29.7405,29.7677,9700.0
2008-01-15 13:45:00,43.75,43.75,43.65,43.68,68300.0,29.7473,29.7473,29.6793,29.6997,68300.0
2008-01-15 13:50:00,43.68,43.7,43.65,43.67,18900.0,29.6997,29.7133,29.6793,29.6929,18900.0
2008-01-15 13:55:00,43.67,43.73,43.65,43.71,17300.0,29.6929,29.7337,29.6793,29.7201,17300.0
2008-01-15 14:00:00,43.7,43.8,43.64,43.74,21500.0,29.7133,29.7813,29.6725,29.7405,21500.0
2008-01-15 14:05:00,43.73,43.77,43.71,43.71,29900.0,29.7337,29.7609,29.7201,29.7201,29900.0
2008-01-15 14:10:00,43.72,43.8,43.72,43.79,19300.0,29.7269,29.7813,29.7269,29.7745,19300.0
2008-01-15 14:15:00,43.79,43.8,43.73,43.79,20300.0,29.7745,29.7813,29.7337,29.7745,20300.0
2008-01-15 14:20:00,43.77,43.77,43.7,43.73,15000.0,29.7609,29.7609,29.7133,29.7337,15000.0
2008-01-15 14:25:00,43.73,43.73,43.64,43.64,12800.0,29.7337,29.7337,29.6725,29.6725,12800.0
2008-01-15 14:30:00,43.63,43.68,43.62,43.65,18800.0,29.6657,29.6997,29.6589,29.6793,18800.0
2008-01-15 14:35:00,43.64,43.68,43.62,43.66,21700.0,29.6725,29.6997,29.6589,29.6861,21700.0
2008-01-15 14:40:00,43.67,43.7,43.63,43.69,26400.0,29.6929,29.7133,29.6657,29.7065,26400.0
2008-01-15 14:45:00,43.68,43.68,43.64,43.65,21800.0,29.6997,29.6997,29.6725,29.6793,21800.0
2008-01-15 14:50:00,43.67,43.68,43.62,43.64,27600.0,29.6929,29.6997,29.6589,29.6725,27600.0
2008-01-15 14:55:00,43.65,43.67,43.58,43.6,27700.0,29.6793,29.6929,29.6317,29.6453,27700.0
2008-01-15 15:00:00,43.61,43.61,43.52,43.55,27300.0,29.6521,29.6521,29.5909,29.6113,27300.0
2008-01-15 15:05:00,43.56,43.62,43.55,43.61,23600.0,29.6181,29.6589,29.6113,29.6521,23600.0
2008-01-15 15:10:00,43.61,43.63,43.58,43.62,30100.0,29.6521,29.6657,29.6317,29.6589,30100.0
2008-01-15 15:15:00,43.63,43.69,43.63,43.68,31700.0,29.6657,29.7065,29.6657,29.6997,31700.0
2008-01-15 15:20:00,43.68,43.74,43.65,43.74,26300.0,29.6997,29.7405,29.6793,29.7405,26300.0
2008-01-15 15:25:00,43.74,43.89,43.73,43.86,27000.0,29.7405,29.8425,29.7337,29.8221,27000.0
2008-01-15 15:30:00,43.85,43.85,43.73,43.77,42000.0,29.8153,29.8153,29.7337,29.7609,42000.0
2008-01-15 15:35:00,43.77,43.8,43.71,43.71,46300.0,29.7609,29.7813,29.7201,29.7201,46300.0
2008-01-15 15:40:00,43.7,43.71,43.56,43.6,69700.0,29.7133,29.7201,29.6181,29.6453,69700.0
2008-01-15 15:45:00,43.6,43.61,43.53,43.56,46300.0,29.6453,29.6521,29.5977,29.6181,46300.0
2008-01-15 15:50:00,43.57,43.57,43.49,43.49,200400.0,29.6249,29.6249,29.5705,29.5705,200400.0
2008-01-15 15:55:00,43.5,43.54,43.45,43.46,116500.0,29.5773,29.6045,29.5433,29.5501,116500.0
2008-01-16 09:30:00,43.25,43.84,43.14,43.84,32400.0,29.4073,29.8085,29.3325,29.8085,32400.0
2008-01-16 09:35:00,43.81,44.09,43.8,44.0,54900.0,29.7881,29.9785,29.7813,29.9173,54900.0
2008-01-16 09:40:00,44.02,44.09,43.95,44.03,49100.0,29.9309,29.9785,29.8833,29.9377,49100.0
2008-01-16 09:45:00,44.02,44.15,44.0,44.09,89000.0,29.9309,30.0193,29.9173,29.9785,89000.0
2008-01-16 09:50:00,44.1,44.1,43.96,44.09,25900.0,29.9853,29.9853,29.8901,29.9785,25900.0
2008-01-16 09:55:00,44.08,44.1,43.79,43.81,40500.0,29.9717,29.9853,29.7745,29.7881,40500.0
2008-01-16 10:00:00,43.82,43.98,43.78,43.83,58700.0,29.7949,29.9037,29.7677,29.8017,58700.0
2008-01-16 10:05:00,43.84,43.96,43.83,43.96,36500.0,29.8085,29.8901,29.8017,29.8901,36500.0
2008-01-16 10:10:00,43.96,43.97,43.85,43.92,38900.0,29.8901,29.8969,29.8153,29.8629,38900.0
2008-01-16 10:15:00,43.92,44.02,43.89,44.0,38500.0,29.8629,29.9309,29.8425,29.9173,38500.0
2008-01-16 10:20:00,44.01,44.13,43.98,44.11,23900.0,29.9241,30.0057,29.9037,29.9921,23900.0
2008-01-16 10:25:00,44.1,44.15,44.03,44.05,20400.0,29.9853,30.0193,29.9377,29.9513,20400.0
2008-01-16 10:30:00,44.02,44.16,44.0,44.15,79300.0,29.9309,30.0261,29.9173,30.0193,79300.0
2008-01-16 10:35:00,44.18,44.18,44.07,44.1,38800.0,30.0397,30.0397,29.9649,29.9853,38800.0
2008-01-16 10:40:00,44.1,44.12,43.98,44.07,39200.0,29.9853,29.9989,29.9037,29.9649,39200.0
2008-01-16 10:45:00,44.07,44.2,44.07,44.18,24600.0,29.9649,30.0533,29.9649,30.0397,24600.0
2008-01-16 10:50:00,44.16,44.23,44.04,44.2,25400.0,30.0261,30.0737,29.9445,30.0533,25400.0
2008-01-16 10:55:00,44.2,44.28,44.16,44.18,24900.0,30.0533,30.1077,30.0261,30.0397,24900.0
2008-01-16 11:00:00,44.18,44.22,44.12,44.2,26100.0,30.0397,30.0669,29.9989,30.0533,26100.0
2008-01-16 11:05:00,44.18,44.21,44.14,44.15,34600.0,30.0397,30.0601,30.0125,30.0193,34600.0
2008-01-16 11:10:00,44.14,44.18,44.12,44.12,26700.0,30.0125,30.0397,29.9989,29.9989,26700.0
2008-01-16 11:15:00,44.12,44.17,44.12,44.16,15000.0,29.9989,30.0329,29.9989,30.0261,15000.0
2008-01-16 11:20:00,44.14,44.2,44.06,44.06,21300.0,30.0125,30.0533,29.9581,29.9581,21300.0
2008-01-16 11:25:00,44.07,44.14,44.06,44.06,14300.0,29.9649,30.0125,29.9581,29.9581,14300.0
2008-01-16 11:30:00,44.06,44.1,44.0,44.07,8900.0,29.9581,29.9853,29.9173,29.9649,8900.0
2008-01-16 11:35:00,44.07,44.08,43.91,43.94,17600.0,29.9649,29.9717,29.8561,29.8765,17600.0
2008-01-16 11:40:00,43.94,43.94,43.84,43.86,23200.0,29.8765,29.8765,29.8085,29.8221,23200.0
2008-01-16 11:45:00,43.87,43.89,43.76,43.76,21300.0,29.8289,29.8425,29.7541,29.7541,21300.0
2008-01-16 11:50:00,43.78,43.9,43.73,43.9,37900.0,29.7677,29.8493,29.7337,29.8493,37900.0
2008-01-16 11:55:00,43.89,43.94,43.79,43.88,42600.0,29.8425,29.8765,29.7745,29.8357,42600.0
2008-01-16 12:00:00,43.88,43.94,43.82,43.83,63200.0,29.8357,29.8765,29.7949,29.8017,63200.0
2008-01-16 12:05:00,43.84,43.9,43.83,43.87,56800.0,29.8085,29.8493,29.8017,29.8289,56800.0
2008-01-16 12:10:00,43.87,43.88,43.8,43.85,49000.0,29.8289,29.8357,29.7813,29.8153,49000.0
2008-01-16 12:15:00,43.86,43.9,43.82,43.86,53400.0,29.8221,29.8493,29.7949,29.8221,53400.0
2008-01-16 12:20:00,43.85,43.85,43.73,43.74,16200.0,29.8153,29.8153,29.7337,29.7405,16200.0
2008-01-16 12:25:00,43.73,43.76,43.56,43.57,50300.0,29.7337,29.7541,29.6181,29.6249,50300.0
2008-01-16 12:30:00,43.57,43.8,43.57,43.8,37700.0,29.6249,29.7813,29.6249,29.7813,37700.0
2008-01-16 12:35:00,43.79,43.82,43.72,43.78,24000.0,29.7745,29.7949,29.7269,29.7677,24000.0
2008-01-16 12:40:00,43.79,43.87,43.79,43.87,19100.0,29.7745,29.8289,29.7745,29.8289,19100.0
2008-01-16 12:45:00,43.87,43.94,43.85,43.85,27000.0,29.8289,29.8765,29.8153,29.8153,27000.0
2008-01-16 12:50:00,43.86,43.92,43.83,43.83,10400.0,29.8221,29.8629,29.8017,29.8017,10400.0
2008-01-16 12:55:00,43.83,43.94,43.81,43.92,12300.0,29.8017,29.8765,29.7881,29.8629,12300.0
2008-01-16 13:00:00,43.93,43.97,43.87,43.87,21500.0,29.8697,29.8969,29.8289,29.8289,21500.0
2008-01-16 13:05:00,43.87,43.92,43.82,43.91,8900.0,29.8289,29.8629,29.7949,29.8561,8900.0
2008-01-16 13:10:00,43.9,43.96,43.87,43.94,20600.0,29.8493,29.8901,29.8289,29.8765,20600.0
2008-01-16 13:15:00,43.93,43.93,43.83,43.87,10700.0,29.8697,29.8697,29.8017,29.8289,10700.0
2008-01-16 13:20:00,43.87,43.87,43.83,43.86,4700.0,29.8289,29.8289,29.8017,29.8221,4700.0
2008-01-16 13:25:00,43.85,43.86,43.82,43.82,7900.0,29.8153,29.8221,29.7949,29.7949,7900.0
2008-01-16 13:30:00,43.83,43.89,43.8,43.8,11800.0,29.8017,29.8425,29.7813,29.7813,11800.0
2008-01-16 13:35:00,43.81,43.91,43.79,43.84,20900.0,29.7881,29.8561,29.7745,29.8085,20900.0
2008-01-16 13:40:00,43.84,43.89,43.78,43.8,23300.0,29.8085,29.8425,29.7677,29.7813,23300.0
2008-01-16 13:45:00,43.8,43.82,43.7,43.72,19000.0,29.7813,29.7949,29.7133,29.7269,19000.0
2008-01-16 13:50:00,43.73,43.83,43.7,43.73,22100.0,29.7337,29.8017,29.7133,29.7337,22100.0
2008-01-16 13:55:00,43.74,43.78,43.66,43.73,25600.0,29.7405,29.7677,29.6861,29.7337,25600.0
2008-01-16 14:00:00,43.73,43.78,43.64,43.74,33600.0,29.7337,29.7677,29.6725,29.7405,33600.0
2008-01-16 14:05:00,43.73,43.78,43.7,43.72,35900.0,29.7337,29.7677,29.7133,29.7269,35900.0
2008-01-16 14:10:00,43.72,43.75,43.69,43.7,29300.0,29.7269,29.7473,29.7065,29.7133,29300.0
2008-01-16 14:15:00,43.7,43.75,43.67,43.68,17000.0,29.7133,29.7473,29.6929,29.6997,17000.0
2008-01-16 14:20:00,43.68,43.77,43.64,43.67,31300.0,29.6997,29.7609,29.6725,29.6929,31300.0
2008-01-16 14:25:00,43.67,43.85,43.65,43.85,28900.0,29.6929,29.8153,29.6793,29.8153,28900.0
2008-01-16 14:30:00,43.87,43.9,43.83,43.89,35700.0,29.8289,29.8493,29.8017,29.8425,35700.0
2008-01-16 14:35:00,43.89,44.0,43.87,43.99,53200.0,29.8425,29.9173,29.8289,29.9105,53200.0
2008-01-16 14:40:00,43.97,44.11,43.97,44.08,39700.0,29.8969,29.9921,29.8969,29.9717,39700.0
2008-01-16 14:45:00,44.08,44.09,43.99,44.0,32800.0,29.9717,29.9785,29.9105,29.9173,32800.0
2008-01-16 14:50:00,44.02,44.03,43.96,44.01,25900.0,29.9309,29.9377,29.8901,29.9241,25900.0
2008-01-16 14:55:00,43.98,43.99,43.89,43.91,27300.0,29.9037,29.9105,29.8425,29.8561,27300.0
2008-01-16 15:00:00,43.91,43.93,43.87,43.87,27800.0,29.8561,29.8697,29.8289,29.8289,27800.0
2008-01-16 15:05:00,43.87,43.87,43.75,43.85,24300.0,29.8289,29.8289,29.7473,29.8153,24300.0
2008-01-16 15:10:00,43.85,43.89,43.78,43.88,36800.0,29.8153,29.8425,29.7677,29.8357,36800.0
2008-01-16 15:15:00,43.9,44.1,43.9,44.07,35900.0,29.8493,29.9853,29.8493,29.9649,35900.0
2008-01-16 15:20:00,44.06,44.07,43.89,43.89,24800.0,29.9581,29.9649,29.8425,29.8425,24800.0
2008-01-16 15:25:00,43.9,43.99,43.8,43.99,31400.0,29.8493,29.9105,29.7813,29.9105,31400.0
2008-01-16 15:30:00,43.99,44.05,43.94,44.0,37500.0,29.9105,29.9513,29.8765,29.9173,37500.0
2008-01-16 15:35:00,44.01,44.04,43.92,43.93,38500.0,29.9241,29.9445,29.8629,29.8697,38500.0
2008-01-16 15:40:00,43.94,44.03,43.9,43.93,38700.0,29.8765,29.9377,29.8493,29.8697,38700.0
2008-01-16 15:45:00,43.91,43.93,43.67,43.68,38600.0,29.8561,29.8697,29.6929,29.6997,38600.0
2008-01-16 15:50:00,43.69,43.8,43.64,43.72,103100.0,29.7065,29.7813,29.6725,29.7269,103100.0
2008-01-16 15:55:00,43.71,43.91,43.71,43.79,305000.0,29.7201,29.8561,29.7201,29.7745,305000.0
2008-01-17 09:30:00,43.83,44.06,43.71,43.79,36300.0,29.8017,29.9581,29.7201,29.7745,36300.0
2008-01-17 09:35:00,43.79,43.96,43.61,43.91,17000.0,29.7745,29.8901,29.6521,29.8561,17000.0
2008-01-17 09:40:00,43.96,43.96,43.76,43.76,13100.0,29.8901,29.8901,29.7541,29.7541,13100.0
2008-01-17 09:45:00,43.76,43.8,43.61,43.64,34300.0,29.7541,29.7813,29.6521,29.6725,34300.0
2008-01-17 09:50:00,43.62,43.71,43.53,43.59,29100.0,29.6589,29.7201,29.5977,29.6385,29100.0
2008-01-17 09:55:00,43.59,43.7,43.55,43.56,18800.0,29.6385,29.7133,29.6113,29.6181,18800.0
2008-01-17 10:00:00,43.58,43.58,43.29,43.37,51700.0,29.6317,29.6317,29.4345,29.4889,51700.0
2008-01-17 10:05:00,43.37,43.69,43.37,43.67,34000.0,29.4889,29.7065,29.4889,29.6929,34000.0
2008-01-17 10:10:00,43.6,43.66,43.57,43.65,35100.0,29.6453,29.6861,29.6249,29.6793,35100.0
2008-01-17 10:15:00,43.6,43.63,43.51,43.51,24800.0,29.6453,29.6657,29.5841,29.5841,24800.0
2008-01-17 10:20:00,43.51,43.6,43.48,43.54,39600.0,29.5841,29.6453,29.5637,29.6045,39600.0
2008-01-17 10:25:00,43.54,43.54,43.49,43.51,23100.0,29.6045,29.6045,29.5705,29.5841,23100.0
2008-01-17 10:30:00,43.51,43.64,43.49,43.52,40000.0,29.5841,29.6725,29.5705,29.5909,40000.0
2008-01-17 10:35:00,43.52,43.62,43.49,43.6,34200.0,29.5909,29.6589,29.5705,29.6453,34200.0
2008-01-17 10:40:00,43.59,43.66,43.52,43.61,30800.0,29.6385,29.6861,29.5909,29.6521,30800.0
2008-01-17 10:45:00,43.6,43.66,43.55,43.59,9800.0,29.6453,29.6861,29.6113,29.6385,9800.0
2008-01-17 10:50:00,43.57,43.64,43.5,43.61,33100.0,29.6249,29.6725,29.5773,29.6521,33100.0
2008-01-17 10:55:00,43.61,43.61,43.5,43.52,32000.0,29.6521,29.6521,29.5773,29.5909,32000.0
2008-01-17 11:00:00,43.51,43.58,43.49,43.52,31100.0,29.5841,29.6317,29.5705,29.5909,31100.0
2008-01-17 11:05:00,43.52,43.57,43.46,43.46,52300.0,29.5909,29.6249,29.5501,29.5501,52300.0
2008-01-17 11:10:00,43.49,43.57,43.48,43.55,20300.0,29.5705,29.6249,29.5637,29.6113,20300.0
2008-01-17 11:15:00,43.55,43.55,43.46,43.49,18700.0,29.6113,29.6113,29.5501,29.5705,18700.0
2008-01-17 11:20:00,43.49,43.58,43.46,43.48,23800.0,29.5705,29.6317,29.5501,29.5637,23800.0
2008-01-17 11:25:00,43.47,43.61,43.47,43.56,25600.0,29.5569,29.6521,29.5569,29.6181,25600.0
2008-01-17 11:30:00,43.57,43.65,43.49,43.5,20900.0,29.6249,29.6793,29.5705,29.5773,20900.0
2008-01-17 11:35:00,43.5,43.54,43.46,43.52,25800.0,29.5773,29.6045,29.5501,29.5909,25800.0
2008-01-17 11:40:00,43.51,43.57,43.49,43.54,26400.0,29.5841,29.6249,29.5705,29.6045,26400.0
2008-01-17 11:45:00,43.54,43.6,43.5,43.5,20800.0,29.6045,29.6453,29.5773,29.5773,20800.0
2008-01-17 11:50:00,43.5,43.6,43.49,43.51,43900.0,29.5773,29.6453,29.5705,29.5841,43900.0
2008-01-17 11:55:00,43.5,43.51,43.35,43.41,45400.0,29.5773,29.5841,29.4753,29.5161,45400.0
2008-01-17 12:00:00,43.4,43.46,43.34,43.38,34500.0,29.5093,29.5501,29.4685,29.4957,34500.0
2008-01-17 12:05:00,43.37,43.41,43.34,43.41,18800.0,29.4889,29.5161,29.4685,29.5161,18800.0
2008-01-17 12:10:00,43.41,43.63,43.4,43.63,32900.0,29.5161,29.6657,29.5093,29.6657,32900.0
2008-01-17 12:15:00,43.62,43.62,43.44,43.5,30200.0,29.6589,29.6589,29.5365,29.5773,30200.0
2008-01-17 12:20:00,43.51,43.51,43.48,43.5,17300.0,29.5841,29.5841,29.5637,29.5773,17300.0
2008-01-17 12:25:00,43.5,43.55,43.49,43.55,16600.0,29.5773,29.6113,29.5705,29.6113,16600.0
2008-01-17 12:30:00,43.53,43.58,43.5,43.55,21800.0,29.5977,29.6317,29.5773,29.6113,21800.0
2008-01-17 12:35:00,43.55,43.6,43.51,43.56,12800.0,29.6113,29.6453,29.5841,29.6181,12800.0
2008-01-17 12:40:00,43.56,43.68,43.54,43.66,23500.0,29.6181,29.6997,29.6045,29.6861,23500.0
2008-01-17 12:45:00,43.68,43.78,43.68,43.69,18800.0,29.6997,29.7677,29.6997,29.7065,18800.0
2008-01-17 12:50:00,43.7,43.7,43.55,43.58,13100.0,29.7133,29.7133,29.6113,29.6317,13100.0
2008-01-17 12:55:00,43.57,43.67,43.57,43.66,21900.0,29.6249,29.6929,29.6249,29.6861,21900.0
2008-01-17 13:00:00,43.63,43.64,43.57,43.59,15800.0,29.6657,29.6725,29.6249,29.6385,15800.0
2008-01-17 13:05:00,43.58,43.68,43.58,43.68,16200.0,29.6317,29.6997,29.6317,29.6997,16200.0
2008-01-17 13:10:00,43.66,43.77,43.61,43.73,21100.0,29.6861,29.7609,29.6521,29.7337,21100.0
2008-01-17 13:15:00,43.73,43.77,43.66,43.77,35200.0,29.7337,29.7609,29.6861,29.7609,35200.0
2008-01-17 13:20:00,43.75,43.76,43.65,43.65,22800.0,29.7473,29.7541,29.6793,29.6793,22800.0
2008-01-17 13:25:00,43.65,43.66,43.63,43.64,15800.0,29.6793,29.6861,29.6657,29.6725,15800.0
2008-01-17 13:30:00,43.65,43.69,43.6,43.63,32300.0,29.6793,29.7065,29.6453,29.6657,32300.0
2008-01-17 13:35:00,43.62,43.64,43.6,43.63,17500.0,29.6589,29.6725,29.6453,29.6657,17500.0
2008-01-17 13:40:00,43.64,43.71,43.62,43.67,22000.0,29.6725,29.7201,29.6589,29.6929,22000.0
2008-01-17 13:45:00,43.66,43.69,43.54,43.58,31600.0,29.6861,29.7065,29.6045,29.6317,31600.0
2008-01-17 13:50:00,43.58,43.61,43.52,43.58,13800.0,29.6317,29.6521,29.5909,29.6317,13800.0
2008-01-17 13:55:00,43.57,43.62,43.53,43.55,13700.0,29.6249,29.6589,29.5977,29.6113,13700.0
2008-01-17 14:00:00,43.54,43.54,43.45,43.48,33900.0,29.6045,29.6045,29.5433,29.5637,33900.0
2008-01-17 14:05:00,43.45,43.54,43.44,43.47,22000.0,29.5433,29.6045,29.5365,29.5569,22000.0
2008-01-17 14:10:00,43.48,43.51,43.44,43.47,28700.0,29.5637,29.5841,29.5365,29.5569,28700.0
2008-01-17 14:15:00,43.47,43.51,43.45,43.49,23000.0,29.5569,29.5841,29.5433,29.5705,23000.0
2008-01-17 14:20:00,43.47,43.47,43.41,43.42,25300.0,29.5569,29.5569,29.5161,29.5229,25300.0
2008-01-17 14:25:00,43.43,43.47,43.34,43.36,30600.0,29.5297,29.5569,29.4685,29.4821,30600.0
2008-01-17 14:30:00,43.36,43.38,43.25,43.27,42500.0,29.4821,29.4957,29.4073,29.4209,42500.0
2008-01-17 14:35:00,43.26,43.28,43.2,43.22,57400.0,29.4141,29.4277,29.3733,29.3869,57400.0
2008-01-17 14:40:00,43.22,43.25,43.2,43.23,29700.0,29.3869,29.4073,29.3733,29.3937,29700.0
2008-01-17 14:45:00,43.23,43.34,43.22,43.33,36100.0,29.3937,29.4685,29.3869,29.4617,36100.0
2008-01-17 14:50:00,43.33,43.44,43.31,43.41,34700.0,29.4617,29.5365,29.4481,29.5161,34700.0
2008-01-17 14:55:00,43.4,43.43,43.28,43.28,40300.0,29.5093,29.5297,29.4277,29.4277,40300.0
2008-01-17 15:00:00,43.28,43.29,43.24,43.26,38100.0,29.4277,29.4345,29.4005,29.4141,38100.0
2008-01-17 15:05:00,43.26,43.43,43.25,43.4,37000.0,29.4141,29.5297,29.4073,29.5093,37000.0
2008-01-17 15:10:00,43.41,43.46,43.34,43.38,32600.0,29.5161,29.5501,29.4685,29.4957,32600.0
2008-01-17 15:15:00,43.39,43.39,43.26,43.33,28700.0,29.5025,29.5025,29.4141,29.4617,28700.0
2008-01-17 15:20:00,43.34,43.34,43.18,43.22,66000.0,29.4685,29.4685,29.3597,29.3869,66000.0
2008-01-17 15:25:00,43.21,43.22,43.06,43.06,70700.0,29.3801,29.3869,29.2781,29.2781,70700.0
2008-01-17 15:30:00,43.06,43.07,42.91,42.99,111500.0,29.2781,29.2849,29.1761,29.2305,111500.0
2008-01-17 15:35:00,42.97,43.01,42.91,42.95,43100.0,29.2169,29.2441,29.1761,29.2033,43100.0
2008-01-17 15:40:00,42.96,43.0,42.91,42.91,47800.0,29.2101,29.2373,29.1761,29.1761,47800.0
2008-01-17 15:45:00,42.9,42.94,42.85,42.92,57600.0,29.1693,29.1965,29.1353,29.1829,57600.0
2008-01-17 15:50:00,42.92,43.01,42.92,42.97,118300.0,29.1829,29.2441,29.1829,29.2169,118300.0
2008-01-17 15:55:00,42.98,43.01,42.95,43.01,204900.0,29.2237,29.2441,29.2033,29.2441,204900.0
2008-01-18 09:30:00,43.37,43.37,42.98,43.11,259500.0,29.4889,29.4889,29.2237,29.3121,259500.0
2008-01-18 09:35:00,43.12,43.14,42.9,43.02,53800.0,29.3189,29.3325,29.1693,29.2509,53800.0
2008-01-18 09:40:00,43.05,43.15,42.97,43.03,138400.0,29.2713,29.3393,29.2169,29.2577,138400.0
2008-01-18 09:45:00,43.03,43.24,42.95,43.21,48800.0,29.2577,29.4005,29.2033,29.3801,48800.0
2008-01-18 09:50:00,43.21,43.23,42.92,43.04,36000.0,29.3801,29.3937,29.1829,29.2645,36000.0
2008-01-18 09:55:00,43.05,43.12,42.94,43.07,53100.0,29.2713,29.3189,29.1965,29.2849,53100.0
2008-01-18 10:00:00,43.07,43.15,42.91,43.13,39600.0,29.2849,29.3393,29.1761,29.3257,39600.0
2008-01-18 10:05:00,43.09,43.21,43.07,43.21,16300.0,29.2985,29.3801,29.2849,29.3801,16300.0
2008-01-18 10:10:00,43.21,43.56,43.18,43.42,39300.0,29.3801,29.6181,29.3597,29.5229,39300.0
2008-01-18 10:15:00,43.43,43.44,43.2,43.2,24300.0,29.5297,29.5365,29.3733,29.3733,24300.0
2008-01-18 10:20:00,43.23,43.24,43.11,43.19,21300.0,29.3937,29.4005,29.3121,29.3665,21300.0
2008-01-18 10:25:00,43.21,43.25,43.15,43.18,19900.0,29.3801,29.4073,29.3393,29.3597,19900.0
2008-01-18 10:30:00,43.22,43.32,43.16,43.16,31800.0,29.3869,29.4549,29.3461,29.3461,31800.0
2008-01-18 10:35:00,43.15,43.29,43.13,43.13,28500.0,29.3393,29.4345,29.3257,29.3257,28500.0
2008-01-18 10:40:00,43.14,43.18,43.1,43.15,40400.0,29.3325,29.3597,29.3053,29.3393,40400.0
2008-01-18 10:45:00,43.15,43.19,43.12,43.16,49100.0,29.3393,29.3665,29.3189,29.3461,49100.0
2008-01-18 10:50:00,43.19,43.32,43.19,43.29,42400.0,29.3665,29.4549,29.3665,29.4345,42400.0
2008-01-18 10:55:00,43.3,43.4,43.25,43.34,25100.0,29.4413,29.5093,29.4073,29.4685,25100.0
2008-01-18 11:00:00,43.34,43.43,43.25,43.35,38900.0,29.4685,29.5297,29.4073,29.4753,38900.0
2008-01-18 11:05:00,43.35,43.38,43.11,43.22,118200.0,29.4753,29.4957,29.3121,29.3869,118200.0
2008-01-18 11:10:00,43.22,43.31,43.19,43.23,54800.0,29.3869,29.4481,29.3665,29.3937,54800.0
2008-01-18 11:15:00,43.23,43.38,43.18,43.34,64800.0,29.3937,29.4957,29.3597,29.4685,64800.0
2008-01-18 11:20:00,43.35,43.37,43.12,43.23,49100.0,29.4753,29.4889,29.3189,29.3937,49100.0
2008-01-18 11:25:00,43.25,43.37,43.22,43.33,37200.0,29.4073,29.4889,29.3869,29.4617,37200.0
2008-01-18 11:30:00,43.35,43.35,43.18,43.24,23400.0,29.4753,29.4753,29.3597,29.4005,23400.0
2008-01-18 11:35:00,43.21,43.31,43.15,43.2,66200.0,29.3801,29.4481,29.3393,29.3733,66200.0
2008-01-18 11:40:00,43.18,43.27,43.11,43.23,55800.0,29.3597,29.4209,29.3121,29.3937,55800.0
2008-01-18 11:45:00,43.23,43.28,43.17,43.26,78300.0,29.3937,29.4277,29.3529,29.4141,78300.0
2008-01-18 11:50:00,43.26,43.34,43.21,43.22,100100.0,29.4141,29.4685,29.3801,29.3869,100100.0
2008-01-18 11:55:00,43.22,43.23,43.04,43.13,87400.0,29.3869,29.3937,29.2645,29.3257,87400.0
2008-01-18 12:00:00,43.14,43.23,43.1,43.16,33400.0,29.3325,29.3937,29.3053,29.3461,33400.0
2008-01-18 12:05:00,43.17,43.18,42.94,42.96,64000.0,29.3529,29.3597,29.1965,29.2101,64000.0
2008-01-18 12:10:00,42.96,43.13,42.96,43.11,80200.0,29.2101,29.3257,29.2101,29.3121,80200.0
2008-01-18 12:15:00,43.09,43.13,42.95,42.95,67500.0,29.2985,29.3257,29.2033,29.2033,67500.0
2008-01-18 12:20:00,42.95,43.08,42.9,43.06,93100.0,29.2033,29.2917,29.1693,29.2781,93100.0
2008-01-18 12:25:00,43.06,43.14,43.06,43.09,37500.0,29.2781,29.3325,29.2781,29.2985,37500.0
2008-01-18 12:30:00,43.12,43.28,43.11,43.26,49700.0,29.3189,29.4277,29.3121,29.4141,49700.0
2008-01-18 12:35:00,43.26,43.28,43.09,43.2,47200.0,29.4141,29.4277,29.2985,29.3733,47200.0
2008-01-18 12:40:00,43.2,43.28,43.18,43.21,36200.0,29.3733,29.4277,29.3597,29.3801,36200.0
2008-01-18 12:45:00,43.2,43.27,43.19,43.25,33800.0,29.3733,29.4209,29.3665,29.4073,33800.0
2008-01-18 12:50:00,43.25,43.25,43.07,43.07,32400.0,29.4073,29.4073,29.2849,29.2849,32400.0
2008-01-18 12:55:00,43.07,43.17,43.04,43.14,39400.0,29.2849,29.3529,29.2645,29.3325,39400.0
2008-01-18 13:00:00,43.12,43.24,43.11,43.21,20400.0,29.3189,29.4005,29.3121,29.3801,20400.0
2008-01-18 13:05:00,43.23,43.26,43.14,43.14,24300.0,29.3937,29.4141,29.3325,29.3325,24300.0
2008-01-18 13:10:00,43.16,43.17,43.08,43.1,31000.0,29.3461,29.3529,29.2917,29.3053,31000.0
2008-01-18 13:15:00,43.09,43.12,42.92,42.95,22500.0,29.2985,29.3189,29.1829,29.2033,22500.0
2008-01-18 13:20:00,42.96,43.08,42.95,43.05,24300.0,29.2101,29.2917,29.2033,29.2713,24300.0
2008-01-18 13:25:00,43.05,43.11,43.02,43.07,22400.0,29.2713,29.3121,29.2509,29.2849,22400.0
2008-01-18 13:30:00,43.07,43.14,43.06,43.08,25700.0,29.2849,29.3325,29.2781,29.2917,25700.0
2008-01-18 13:35:00,43.09,43.09,42.98,43.0,21100.0,29.2985,29.2985,29.2237,29.2373,21100.0
2008-01-18 13:40:00,43.01,43.12,43.0,43.09,25200.0,29.2441,29.3189,29.2373,29.2985,25200.0
2008-01-18 13:45:00,43.09,43.23,43.01,43.07,27000.0,29.2985,29.3937,29.2441,29.2849,27000.0
2008-01-18 13:50:00,43.08,43.09,42.86,42.9,201100.0,29.2917,29.2985,29.1421,29.1693,201100.0
2008-01-18 13:55:00,42.91,43.0,42.84,42.87,21400.0,29.1761,29.2373,29.1285,29.1489,21400.0
2008-01-18 14:00:00,42.86,42.97,42.84,42.95,24700.0,29.1421,29.2169,29.1285,29.2033,24700.0
2008-01-18 14:05:00,42.95,43.06,42.9,43.04,47200.0,29.2033,29.2781,29.1693,29.2645,47200.0
2008-01-18 14:10:00,43.04,43.09,43.0,43.08,31200.0,29.2645,29.2985,29.2373,29.2917,31200.0
2008-01-18 14:15:00,43.08,43.14,43.02,43.12,38800.0,29.2917,29.3325,29.2509,29.3189,38800.0
2008-01-18 14:20:00,43.12,43.12,42.92,42.95,83800.0,29.3189,29.3189,29.1829,29.2033,83800.0
2008-01-18 14:25:00,42.94,42.98,42.9,42.93,42200.0,29.1965,29.2237,29.1693,29.1897,42200.0
2008-01-18 14:30:00,42.94,42.95,42.77,42.81,44700.0,29.1965,29.2033,29.0809,29.1081,44700.0
2008-01-18 14:35:00,42.81,42.92,42.81,42.86,28000.0,29.1081,29.1829,29.1081,29.1421,28000.0
2008-01-18 14:40:00,42.86,42.87,42.77,42.8,25000.0,29.1421,29.1489,29.0809,29.1013,25000.0
2008-01-18 14:45:00,42.79,42.85,42.75,42.81,27400.0,29.0945,29.1353,29.0674,29.1081,27400.0
2008-01-18 14:50:00,42.81,42.84,42.78,42.8,24400.0,29.1081,29.1285,29.0877,29.1013,24400.0
2008-01-18 14:55:00,42.8,43.0,42.8,42.98,28000.0,29.1013,29.2373,29.1013,29.2237,28000.0
2008-01-18 15:00:00,42.99,43.02,42.84,43.02,54800.0,29.2305,29.2509,29.1285,29.2509,54800.0
2008-01-18 15:05:00,43.01,43.13,42.97,43.08,58900.0,29.2441,29.3257,29.2169,29.2917,58900.0
2008-01-18 15:10:00,43.09,43.09,42.92,42.95,46300.0,29.2985,29.2985,29.1829,29.2033,46300.0
2008-01-18 15:15:00,42.94,43.08,42.9,42.99,50500.0,29.1965,29.2917,29.1693,29.2305,50500.0
2008-01-18 15:20:00,42.97,43.01,42.75,42.76,39300.0,29.2169,29.2441,29.0674,29.0741,39300.0
2008-01-18 15:25:00,42.77,42.84,42.68,42.7,42200.0,29.0809,29.1285,29.0198,29.0334,42200.0
2008-01-18 15:30:00,42.69,42.8,42.68,42.73,48400.0,29.0266,29.1013,29.0198,29.0538,48400.0
2008-01-18 15:35:00,42.74,42.75,42.62,42.65,36200.0,29.0606,29.0674,28.979,28.9994,36200.0
2008-01-18 15:40:00,42.65,42.74,42.49,42.73,87600.0,28.9994,29.0606,28.8906,29.0538,87600.0
2008-01-18 15:45:00,42.73,42.77,42.65,42.73,65000.0,29.0538,29.0809,28.9994,29.0538,65000.0
2008-01-18 15:50:00,42.73,42.84,42.68,42.82,86100.0,29.0538,29.1285,29.0198,29.1149,86100.0
2008-01-18 15:55:00,42.82,42.82,42.66,42.67,228000.0,29.1149,29.1149,29.0062,29.013,228000.0
2008-01-22 09:30:00,40.97,42.0,40.85,41.55,70800.0,27.8571,28.5574,27.7755,28.2514,70800.0
2008-01-22 09:35:00,41.54,41.9,41.36,41.6,74100.0,28.2446,28.4894,28.1222,28.2854,74100.0
2008-01-22 09:40:00,41.57,41.75,41.16,41.16,97500.0,28.265,28.3874,27.9862,27.9862,97500.0
2008-01-22 09:45:00,41.22,41.57,41.16,41.22,61400.0,28.027,28.265,27.9862,28.027,61400.0
2008-01-22 09:50:00,41.26,41.82,41.2,41.35,94600.0,28.0542,28.435,28.0134,28.1154,94600.0
2008-01-22 09:55:00,41.32,41.32,40.67,40.87,73800.0,28.095,28.095,27.6531,27.7891,73800.0
2008-01-22 10:00:00,40.85,41.32,40.84,41.32,66200.0,27.7755,28.095,27.7687,28.095,66200.0
2008-01-22 10:05:00,41.27,41.43,41.17,41.42,60500.0,28.061,28.1698,27.993,28.163,60500.0
2008-01-22 10:10:00,41.43,41.44,41.11,41.21,48900.0,28.1698,28.1766,27.9523,28.0202,48900.0
2008-01-22 10:15:00,41.2,41.91,41.16,41.9,59600.0,28.0134,28.4962,27.9862,28.4894,59600.0
2008-01-22 10:20:00,41.87,42.04,41.87,41.99,93400.0,28.469,28.5846,28.469,28.5506,93400.0
2008-01-22 10:25:00,42.0,42.28,42.0,42.04,52800.0,28.5574,28.7478,28.5574,28.5846,52800.0
2008-01-22 10:30:00,42.04,42.11,41.94,42.11,57400.0,28.5846,28.6322,28.5166,28.6322,57400.0
2008-01-22 10:35:00,42.12,42.21,41.97,42.13,56900.0,28.639,28.7002,28.537,28.6458,56900.0
2008-01-22 10:40:00,42.14,42.29,41.98,42.0,43700.0,28.6526,28.7546,28.5438,28.5574,43700.0
2008-01-22 10:45:00,42.0,42.11,41.91,41.91,44500.0,28.5574,28.6322,28.4962,28.4962,44500.0
2008-01-22 10:50:00,41.91,41.97,41.78,41.79,73500.0,28.4962,28.537,28.4078,28.4146,73500.0
2008-01-22 10:55:00,41.81,41.93,41.69,41.69,48000.0,28.4282,28.5098,28.3466,28.3466,48000.0
2008-01-22 11:00:00,41.64,41.95,41.63,41.65,41300.0,28.3126,28.5234,28.3058,28.3194,41300.0
2008-01-22 11:05:00,41.66,41.91,41.56,41.58,43300.0,28.3262,28.4962,28.2582,28.2718,43300.0
2008-01-22 11:10:00,41.6,41.81,41.55,41.68,72000.0,28.2854,28.4282,28.2514,28.3398,72000.0
2008-01-22 11:15:00,41.68,41.69,41.53,41.53,53000.0,28.3398,28.3466,28.2378,28.2378,53000.0
2008-01-22 11:20:00,41.52,41.67,41.5,41.64,60500.0,28.231,28.333,28.2174,28.3126,60500.0
2008-01-22 11:25:00,41.64,41.69,41.52,41.65,39400.0,28.3126,28.3466,28.231,28.3194,39400.0
2008-01-22 11:30:00,41.64,41.69,41.41,41.45,38200.0,28.3126,28.3466,28.1562,28.1834,38200.0
2008-01-22 11:35:00,41.44,41.65,41.43,41.52,47400.0,28.1766,28.3194,28.1698,28.231,47400.0
2008-01-22 11:40:00,41.5,41.54,41.42,41.45,35800.0,28.2174,28.2446,28.163,28.1834,35800.0
2008-01-22 11:45:00,41.43,41.52,41.39,41.48,37600.0,28.1698,28.231,28.1426,28.2038,37600.0
2008-01-22 11:50:00,41.47,41.48,41.36,41.36,41100.0,28.197,28.2038,28.1222,28.1222,41100.0
2008-01-22 11:55:00,41.38,41.45,41.3,41.36,46900.0,28.1358,28.1834,28.0814,28.1222,46900.0
2008-01-22 12:00:00,41.38,41.53,41.32,41.51,30800.0,28.1358,28.2378,28.095,28.2242,30800.0
2008-01-22 12:05:00,41.5,41.76,41.5,41.76,24500.0,28.2174,28.3942,28.2174,28.3942,24500.0
2008-01-22 12:10:00,41.77,41.85,41.62,41.62,27400.0,28.401,28.4554,28.299,28.299,27400.0
2008-01-22 12:15:00,41.62,41.71,41.57,41.57,29500.0,28.299,28.3602,28.265,28.265,29500.0
2008-01-22 12:20:00,41.56,41.6,41.48,41.58,35500.0,28.2582,28.2854,28.2038,28.2718,35500.0
2008-01-22 12:25:00,41.61,41.77,41.46,41.46,31800.0,28.2922,28.401,28.1902,28.1902,31800.0
2008-01-22 12:30:00,41.48,41.51,41.41,41.45,45800.0,28.2038,28.2242,28.1562,28.1834,45800.0
2008-01-22 12:35:00,41.44,41.57,41.42,41.52,23500.0,28.1766,28.265,28.163,28.231,23500.0
2008-01-22 12:40:00,41.49,41.55,41.42,41.54,23300.0,28.2106,28.2514,28.163,28.2446,23300.0
2008-01-22 12:45:00,41.53,41.54,41.42,41.44,24600.0,28.2378,28.2446,28.163,28.1766,24600.0
2008-01-22 12:50:00,41.43,41.5,41.41,41.5,22900.0,28.1698,28.2174,28.1562,28.2174,22900.0
2008-01-22 12:55:00,41.48,41.68,41.47,41.57,32100.0,28.2038,28.3398,28.197,28.265,32100.0
2008-01-22 13:00:00,41.58,41.76,41.57,41.73,25200.0,28.2718,28.3942,28.265,28.3738,25200.0
2008-01-22 13:05:00,41.73,41.73,41.62,41.62,27800.0,28.3738,28.3738,28.299,28.299,27800.0
2008-01-22 13:10:00,41.63,41.69,41.56,41.59,26400.0,28.3058,28.3466,28.2582,28.2786,26400.0
2008-01-22 13:15:00,41.56,41.6,41.45,41.56,24300.0,28.2582,28.2854,28.1834,28.2582,24300.0
2008-01-22 13:20:00,41.56,41.6,41.48,41.53,25100.0,28.2582,28.2854,28.2038,28.2378,25100.0
2008-01-22 13:25:00,41.47,41.5,41.3,41.41,28200.0,28.197,28.2174,28.0814,28.1562,28200.0
2008-01-22 13:30:00,41.41,41.43,41.31,41.31,32300.0,28.1562,28.1698,28.0882,28.0882,32300.0
2008-01-22 13:35:00,41.3,41.46,41.3,41.46,23200.0,28.0814,28.1902,28.0814,28.1902,23200.0
2008-01-22 13:40:00,41.47,41.5,41.41,41.45,35500.0,28.197,28.2174,28.1562,28.1834,35500.0
2008-01-22 13:45:00,41.44,41.49,41.37,41.46,27300.0,28.1766,28.2106,28.129,28.1902,27300.0
2008-01-22 13:50:00,41.45,41.52,41.38,41.46,40300.0,28.1834,28.231,28.1358,28.1902,40300.0
2008-01-22 13:55:00,41.46,41.46,41.35,41.4,42500.0,28.1902,28.1902,28.1154,28.1494,42500.0
2008-01-22 14:00:00,41.39,41.48,41.32,41.37,32600.0,28.1426,28.2038,28.095,28.129,32600.0
2008-01-22 14:05:00,41.36,41.46,41.3,41.41,22600.0,28.1222,28.1902,28.0814,28.1562,22600.0
2008-01-22 14:10:00,41.42,41.5,41.31,41.37,28600.0,28.163,28.2174,28.0882,28.129,28600.0
2008-01-22 14:15:00,41.35,41.56,41.34,41.56,21300.0,28.1154,28.2582,28.1086,28.2582,21300.0
2008-01-22 14:20:00,41.56,41.59,41.46,41.53,33300.0,28.2582,28.2786,28.1902,28.2378,33300.0
2008-01-22 14:25:00,41.53,41.67,41.44,41.44,28700.0,28.2378,28.333,28.1766,28.1766,28700.0
2008-01-22 14:30:00,41.43,41.45,41.25,41.3,25600.0,28.1698,28.1834,28.0474,28.0814,25600.0
2008-01-22 14:35:00,41.32,41.4,41.28,41.35,29200.0,28.095,28.1494,28.0678,28.1154,29200.0
2008-01-22 14:40:00,41.36,41.43,41.27,41.38,21200.0,28.1222,28.1698,28.061,28.1358,21200.0
2008-01-22 14:45:00,41.39,41.48,41.34,41.42,30300.0,28.1426,28.2038,28.1086,28.163,30300.0
2008-01-22 14:50:00,41.41,41.42,41.3,41.37,25400.0,28.1562,28.163,28.0814,28.129,25400.0
2008-01-22 14:55:00,41.38,41.54,41.36,41.42,25800.0,28.1358,28.2446,28.1222,28.163,25800.0
2008-01-22 15:00:00,41.43,41.5,41.36,41.5,34900.0,28.1698,28.2174,28.1222,28.2174,34900.0
2008-01-22 15:05:00,41.53,41.61,41.44,41.56,44300.0,28.2378,28.2922,28.1766,28.2582,44300.0
2008-01-22 15:10:00,41.57,41.57,41.31,41.4,51500.0,28.265,28.265,28.0882,28.1494,51500.0
2008-01-22 15:15:00,41.41,41.5,41.34,41.41,36000.0,28.1562,28.2174,28.1086,28.1562,36000.0
2008-01-22 15:20:00,41.42,41.5,41.37,41.41,38600.0,28.163,28.2174,28.129,28.1562,38600.0
2008-01-22 15:25:00,41.41,41.45,41.28,41.35,55400.0,28.1562,28.1834,28.0678,28.1154,55400.0
2008-01-22 15:30:00,41.35,41.49,41.35,41.46,55400.0,28.1154,28.2106,28.1154,28.1902,55400.0
2008-01-22 15:35:00,41.46,41.74,41.39,41.61,47600.0,28.1902,28.3806,28.1426,28.2922,47600.0
2008-01-22 15:40:00,41.6,41.71,41.48,41.56,62900.0,28.2854,28.3602,28.2038,28.2582,62900.0
2008-01-22 15:45:00,41.55,41.68,41.51,41.64,56000.0,28.2514,28.3398,28.2242,28.3126,56000.0
2008-01-22 15:50:00,41.62,41.65,41.48,41.51,68900.0,28.299,28.3194,28.2038,28.2242,68900.0
2008-01-22 15:55:00,41.5,41.63,41.4,41.41,69500.0,28.2174,28.3058,28.1494,28.1562,69500.0
2008-01-23 09:30:00,40.32,40.81,39.55,40.2,132700.0,27.4151,27.7483,26.8915,27.3335,132700.0
2008-01-23 09:35:00,40.2,40.6,40.14,40.49,85800.0,27.3335,27.6055,27.2927,27.5307,85800.0
2008-01-23 09:40:00,40.47,40.64,40.37,40.44,61600.0,27.5171,27.6327,27.4491,27.4967,61600.0
2008-01-23 09:45:00,40.44,40.65,40.36,40.61,61000.0,27.4967,27.6395,27.4423,27.6123,61000.0
2008-01-23 09:50:00,40.58,40.61,40.36,40.36,94700.0,27.5919,27.6123,27.4423,27.4423,94700.0
2008-01-23 09:55:00,40.37,40.47,40.18,40.22,88100.0,27.4491,27.5171,27.3199,27.3471,88100.0
2008-01-23 10:00:00,40.23,40.6,39.93,39.99,194100.0,27.3539,27.6055,27.1499,27.1907,194100.0
2008-01-23 10:05:00,39.99,40.39,39.98,40.26,95400.0,27.1907,27.4627,27.1839,27.3743,95400.0
2008-01-23 10:10:00,40.28,40.5,40.11,40.44,48300.0,27.3879,27.5375,27.2723,27.4967,48300.0
2008-01-23 10:15:00,40.44,40.73,40.43,40.71,50200.0,27.4967,27.6939,27.4899,27.6803,50200.0
2008-01-23 10:20:00,40.68,40.71,40.43,40.43,53200.0,27.6599,27.6803,27.4899,27.4899,53200.0
2008-01-23 10:25:00,40.43,40.48,40.34,40.42,57600.0,27.4899,27.5239,27.4287,27.4831,57600.0
2008-01-23 10:30:00,40.41,40.44,40.28,40.31,62200.0,27.4763,27.4967,27.3879,27.4083,62200.0
2008-01-23 10:35:00,40.32,40.44,40.25,40.44,41700.0,27.4151,27.4967,27.3675,27.4967,41700.0
2008-01-23 10:40:00,40.44,40.45,40.29,40.29,176300.0,27.4967,27.5035,27.3947,27.3947,176300.0
2008-01-23 10:45:00,40.32,40.58,40.29,40.58,33100.0,27.4151,27.5919,27.3947,27.5919,33100.0
2008-01-23 10:50:00,40.56,40.57,40.37,40.39,49400.0,27.5783,27.5851,27.4491,27.4627,49400.0
2008-01-23 10:55:00,40.39,40.53,40.36,40.43,42700.0,27.4627,27.5579,27.4423,27.4899,42700.0
2008-01-23 11:00:00,40.45,40.57,40.37,40.56,85900.0,27.5035,27.5851,27.4491,27.5783,85900.0
2008-01-23 11:05:00,40.58,40.64,40.44,40.46,56100.0,27.5919,27.6327,27.4967,27.5103,56100.0
2008-01-23 11:10:00,40.49,40.58,40.46,40.47,47600.0,27.5307,27.5919,27.5103,27.5171,47600.0
2008-01-23 11:15:00,40.49,40.65,40.49,40.62,31800.0,27.5307,27.6395,27.5307,27.6191,31800.0
2008-01-23 11:20:00,40.63,40.66,40.5,40.61,30000.0,27.6259,27.6463,27.5375,27.6123,30000.0
2008-01-23 11:25:00,40.62,40.62,40.47,40.47,25300.0,27.6191,27.6191,27.5171,27.5171,25300.0
2008-01-23 11:30:00,40.47,40.51,40.4,40.46,58900.0,27.5171,27.5443,27.4695,27.5103,58900.0
2008-01-23 11:35:00,40.46,40.55,40.45,40.53,20800.0,27.5103,27.5715,27.5035,27.5579,20800.0
2008-01-23 11:40:00,40.53,40.56,40.48,40.49,29400.0,27.5579,27.5783,27.5239,27.5307,29400.0
2008-01-23 11:45:00,40.48,40.55,40.46,40.55,29600.0,27.5239,27.5715,27.5103,27.5715,29600.0
2008-01-23 11:50:00,40.56,40.62,40.5,40.6,21700.0,27.5783,27.6191,27.5375,27.6055,21700.0
2008-01-23 11:55:00,40.6,40.65,40.56,40.59,14800.0,27.6055,27.6395,27.5783,27.5987,14800.0
2008-01-23 12:00:00,40.58,40.71,40.58,40.59,23000.0,27.5919,27.6803,27.5919,27.5987,23000.0
2008-01-23 12:05:00,40.61,40.73,40.57,40.66,22500.0,27.6123,27.6939,27.5851,27.6463,22500.0
2008-01-23 12:10:00,40.71,40.78,40.65,40.76,35700.0,27.6803,27.7279,27.6395,27.7143,35700.0
2008-01-23 12:15:00,40.76,40.78,40.66,40.77,35900.0,27.7143,27.7279,27.6463,27.7211,35900.0
2008-01-23 12:20:00,40.79,40.92,40.76,40.76,38700.0,27.7347,27.8231,27.7143,27.7143,38700.0
2008-01-23 12:25:00,40.79,40.9,40.74,40.89,25300.0,27.7347,27.8095,27.7007,27.8027,25300.0
2008-01-23 12:30:00,40.88,40.93,40.79,40.79,22200.0,27.7959,27.8299,27.7347,27.7347,22200.0
2008-01-23 12:35:00,40.82,40.83,40.48,40.48,54100.0,27.7551,27.7619,27.5239,27.5239,54100.0
2008-01-23 12:40:00,40.49,40.62,40.47,40.51,34900.0,27.5307,27.6191,27.5171,27.5443,34900.0
2008-01-23 12:45:00,40.51,40.59,40.42,40.57,45400.0,27.5443,27.5987,27.4831,27.5851,45400.0
2008-01-23 12:50:00,40.56,40.67,40.45,40.67,56500.0,27.5783,27.6531,27.5035,27.6531,56500.0
2008-01-23 12:55:00,40.67,40.67,40.47,40.53,131300.0,27.6531,27.6531,27.5171,27.5579,131300.0
2008-01-23 13:00:00,40.52,40.76,40.46,40.63,37700.0,27.5511,27.7143,27.5103,27.6259,37700.0
2008-01-23 13:05:00,40.61,40.66,40.57,40.59,22200.0,27.6123,27.6463,27.5851,27.5987,22200.0
2008-01-23 13:10:00,40.59,40.61,40.48,40.5,18100.0,27.5987,27.6123,27.5239,27.5375,18100.0
2008-01-23 13:15:00,40.48,40.63,40.47,40.62,40200.0,27.5239,27.6259,27.5171,27.6191,40200.0
2008-01-23 13:20:00,40.62,40.7,40.6,40.66,43400.0,27.6191,27.6735,27.6055,27.6463,43400.0
2008-01-23 13:25:00,40.66,40.73,40.61,40.67,19200.0,27.6463,27.6939,27.6123,27.6531,19200.0
2008-01-23 13:30:00,40.67,40.73,40.49,40.65,20900.0,27.6531,27.6939,27.5307,27.6395,20900.0
2008-01-23 13:35:00,40.69,40.85,40.66,40.76,23700.0,27.6667,27.7755,27.6463,27.7143,23700.0
2008-01-23 13:40:00,40.75,40.83,40.59,40.72,30000.0,27.7075,27.7619,27.5987,27.6871,30000.0
2008-01-23 13:45:00,40.72,40.78,40.6,40.78,103100.0,27.6871,27.7279,27.6055,27.7279,103100.0
2008-01-23 13:50:00,40.77,40.99,40.77,40.88,57500.0,27.7211,27.8707,27.7211,27.7959,57500.0
2008-01-23 13:55:00,40.89,40.9,40.75,40.78,17400.0,27.8027,27.8095,27.7075,27.7279,17400.0
2008-01-23 14:00:00,40.8,40.8,40.7,40.76,28900.0,27.7415,27.7415,27.6735,27.7143,28900.0
2008-01-23 14:05:00,40.76,40.97,40.74,40.95,27100.0,27.7143,27.8571,27.7007,27.8435,27100.0
2008-01-23 14:10:00,40.91,41.05,40.89,41.02,26500.0,27.8163,27.9115,27.8027,27.8911,26500.0
2008-01-23 14:15:00,41.01,41.02,40.91,40.91,36600.0,27.8843,27.8911,27.8163,27.8163,36600.0
2008-01-23 14:20:00,40.91,41.16,40.9,41.11,48000.0,27.8163,27.9862,27.8095,27.9523,48000.0
2008-01-23 14:25:00,41.11,41.32,41.1,41.21,40000.0,27.9523,28.095,27.9455,28.0202,40000.0
2008-01-23 14:30:00,41.21,41.25,41.13,41.22,37300.0,28.0202,28.0474,27.9659,28.027,37300.0
2008-01-23 14:35:00,41.21,41.21,41.14,41.17,26800.0,28.0202,28.0202,27.9727,27.993,26800.0
2008-01-23 14:40:00,41.17,41.18,41.08,41.11,32800.0,27.993,27.9998,27.9319,27.9523,32800.0
2008-01-23 14:45:00,41.13,41.13,41.0,41.0,35100.0,27.9659,27.9659,27.8775,27.8775,35100.0
2008-01-23 14:50:00,41.0,41.01,40.75,40.85,53400.0,27.8775,27.8843,27.7075,27.7755,53400.0
2008-01-23 14:55:00,40.86,41.06,40.83,41.06,23900.0,27.7823,27.9183,27.7619,27.9183,23900.0
2008-01-23 15:00:00,41.06,41.5,41.02,41.48,69200.0,27.9183,28.2174,27.8911,28.2038,69200.0
2008-01-23 15:05:00,41.48,41.77,41.47,41.75,119800.0,28.2038,28.401,28.197,28.3874,119800.0
2008-01-23 15:10:00,41.76,41.95,41.69,41.95,130700.0,28.3942,28.5234,28.3466,28.5234,130700.0
2008-01-23 15:15:00,41.94,41.95,41.59,41.59,44300.0,28.5166,28.5234,28.2786,28.2786,44300.0
2008-01-23 15:20:00,41.59,41.94,41.56,41.94,43900.0,28.2786,28.5166,28.2582,28.5166,43900.0
2008-01-23 15:25:00,41.95,41.95,41.82,41.9,102100.0,28.5234,28.5234,28.435,28.4894,102100.0
2008-01-23 15:30:00,41.88,41.99,41.86,41.96,89100.0,28.4758,28.5506,28.4622,28.5302,89100.0
2008-01-23 15:35:00,41.95,42.19,41.93,42.07,62800.0,28.5234,28.6866,28.5098,28.605,62800.0
2008-01-23 15:40:00,42.16,42.16,41.84,41.95,60000.0,28.6662,28.6662,28.4486,28.5234,60000.0
2008-01-23 15:45:00,41.95,42.18,41.9,42.04,60300.0,28.5234,28.6798,28.4894,28.5846,60300.0
2008-01-23 15:50:00,42.04,42.24,41.98,42.06,88800.0,28.5846,28.7206,28.5438,28.5982,88800.0
2008-01-23 15:55:00,42.24,42.37,42.05,42.36,86100.0,28.7206,28.809,28.5914,28.8022,86100.0
2008-01-24 09:30:00,42.53,42.53,41.57,41.64,47800.0,28.9178,28.9178,28.265,28.3126,47800.0
2008-01-24 09:35:00,41.58,41.76,41.3,41.74,81500.0,28.2718,28.3942,28.0814,28.3806,81500.0
2008-01-24 09:40:00,41.74,41.98,41.69,41.96,53800.0,28.3806,28.5438,28.3466,28.5302,53800.0
2008-01-24 09:45:00,41.97,42.09,41.49,41.5,66800.0,28.537,28.6186,28.2106,28.2174,66800.0
2008-01-24 09:50:00,41.5,41.57,41.41,41.45,64600.0,28.2174,28.265,28.1562,28.1834,64600.0
2008-01-24 09:55:00,41.43,41.45,40.86,41.06,70000.0,28.1698,28.1834,27.7823,27.9183,70000.0
2008-01-24 10:00:00,41.04,41.32,41.02,41.2,57800.0,27.9047,28.095,27.8911,28.0134,57800.0
2008-01-24 10:05:00,41.24,41.33,41.14,41.14,40200.0,28.0406,28.1018,27.9727,27.9727,40200.0
2008-01-24 10:10:00,41.15,41.19,41.02,41.05,39300.0,27.9794,28.0066,27.8911,27.9115,39300.0
2008-01-24 10:15:00,41.05,41.19,41.03,41.14,40500.0,27.9115,28.0066,27.8979,27.9727,40500.0
2008-01-24 10:20:00,41.13,41.25,41.03,41.21,39000.0,27.9659,28.0474,27.8979,28.0202,39000.0
2008-01-24 10:25:00,41.23,41.35,41.1,41.12,42800.0,28.0338,28.1154,27.9455,27.9591,42800.0
2008-01-24 10:30:00,41.12,41.18,41.02,41.03,45500.0,27.9591,27.9998,27.8911,27.8979,45500.0
2008-01-24 10:35:00,41.02,41.12,40.98,41.11,38800.0,27.8911,27.9591,27.8639,27.9523,38800.0
2008-01-24 10:40:00,41.13,41.14,41.01,41.08,23300.0,27.9659,27.9727,27.8843,27.9319,23300.0
2008-01-24 10:45:00,41.1,41.14,41.03,41.08,21100.0,27.9455,27.9727,27.8979,27.9319,21100.0
2008-01-24 10:50:00,41.11,41.15,41.08,41.11,13400.0,27.9523,27.9794,27.9319,27.9523,13400.0
2008-01-24 10:55:00,41.11,41.18,41.08,41.09,27100.0,27.9523,27.9998,27.9319,27.9387,27100.0
2008-01-24 11:00:00,41.09,41.2,41.08,41.19,27900.0,27.9387,28.0134,27.9319,28.0066,27900.0
2008-01-24 11:05:00,41.19,41.28,41.12,41.28,18600.0,28.0066,28.0678,27.9591,28.0678,18600.0
2008-01-24 11:10:00,41.27,41.32,41.18,41.24,24600.0,28.061,28.095,27.9998,28.0406,24600.0
2008-01-24 11:15:00,41.23,41.35,41.2,41.34,33100.0,28.0338,28.1154,28.0134,28.1086,33100.0
2008-01-24 11:20:00,41.34,41.5,41.29,41.5,33000.0,28.1086,28.2174,28.0746,28.2174,33000.0
2008-01-24 11:25:00,41.5,41.64,41.5,41.64,42100.0,28.2174,28.3126,28.2174,28.3126,42100.0
2008-01-24 11:30:00,41.66,41.8,41.64,41.79,28100.0,28.3262,28.4214,28.3126,28.4146,28100.0
2008-01-24 11:35:00,41.8,41.8,41.72,41.76,29100.0,28.4214,28.4214,28.367,28.3942,29100.0
2008-01-24 11:40:00,41.75,41.83,41.55,41.71,35300.0,28.3874,28.4418,28.2514,28.3602,35300.0
2008-01-24 11:45:00,41.69,41.73,41.58,41.58,20900.0,28.3466,28.3738,28.2718,28.2718,20900.0
2008-01-24 11:50:00,41.58,41.78,41.58,41.65,19900.0,28.2718,28.4078,28.2718,28.3194,19900.0
2008-01-24 11:55:00,41.63,41.66,41.5,41.5,11900.0,28.3058,28.3262,28.2174,28.2174,11900.0
2008-01-24 12:00:00,41.45,41.52,41.45,41.47,7000.0,28.1834,28.231,28.1834,28.197,7000.0
2008-01-24 12:05:00,41.46,41.48,41.41,41.41,10100.0,28.1902,28.2038,28.1562,28.1562,10100.0
2008-01-24 12:10:00,41.44,41.44,41.38,41.42,7900.0,28.1766,28.1766,28.1358,28.163,7900.0
2008-01-24 12:15:00,41.42,41.5,41.41,41.49,10300.0,28.163,28.2174,28.1562,28.2106,10300.0
2008-01-24 12:20:00,41.47,41.53,41.39,41.39,9700.0,28.197,28.2378,28.1426,28.1426,9700.0
2008-01-24 12:25:00,41.4,41.49,41.38,41.43,12100.0,28.1494,28.2106,28.1358,28.1698,12100.0
2008-01-24 12:30:00,41.42,41.46,41.4,41.44,7000.0,28.163,28.1902,28.1494,28.1766,7000.0
2008-01-24 12:35:00,41.45,41.45,41.18,41.19,23600.0,28.1834,28.1834,27.9998,28.0066,23600.0
2008-01-24 12:40:00,41.22,41.29,41.18,41.26,20100.0,28.027,28.0746,27.9998,28.0542,20100.0
2008-01-24 12:45:00,41.26,41.28,41.2,41.28,15400.0,28.0542,28.0678,28.0134,28.0678,15400.0
2008-01-24 12:50:00,41.27,41.36,41.23,41.33,17900.0,28.061,28.1222,28.0338,28.1018,17900.0
2008-01-24 12:55:00,41.35,41.45,41.34,41.44,14700.0,28.1154,28.1834,28.1086,28.1766,14700.0
2008-01-24 13:00:00,41.44,41.44,41.28,41.34,21800.0,28.1766,28.1766,28.0678,28.1086,21800.0
2008-01-24 13:05:00,41.32,41.33,41.11,41.13,18300.0,28.095,28.1018,27.9523,27.9659,18300.0
2008-01-24 13:10:00,41.16,41.31,41.14,41.31,23600.0,27.9862,28.0882,27.9727,28.0882,23600.0
2008-01-24 13:15:00,41.32,41.44,41.25,41.26,33600.0,28.095,28.1766,28.0474,28.0542,33600.0
2008-01-24 13:20:00,41.27,41.34,41.19,41.19,30000.0,28.061,28.1086,28.0066,28.0066,30000.0
2008-01-24 13:25:00,41.19,41.22,41.09,41.09,34400.0,28.0066,28.027,27.9387,27.9387,34400.0
2008-01-24 13:30:00,41.11,41.19,41.07,41.16,26400.0,27.9523,28.0066,27.9251,27.9862,26400.0
2008-01-24 13:35:00,41.17,41.19,41.1,41.15,17000.0,27.993,28.0066,27.9455,27.9794,17000.0
2008-01-24 13:40:00,41.14,41.18,41.1,41.1,25500.0,27.9727,27.9998,27.9455,27.9455,25500.0
2008-01-24 13:45:00,41.11,41.14,41.09,41.1,17900.0,27.9523,27.9727,27.9387,27.9455,17900.0
2008-01-24 13:50:00,41.11,41.22,41.09,41.16,34300.0,27.9523,28.027,27.9387,27.9862,34300.0
2008-01-24 13:55:00,41.17,41.17,41.06,41.08,15600.0,27.993,27.993,27.9183,27.9319,15600.0
2008-01-24 14:00:00,41.08,41.08,41.0,41.05,19200.0,27.9319,27.9319,27.8775,27.9115,19200.0
2008-01-24 14:05:00,41.05,41.13,41.01,41.02,34600.0,27.9115,27.9659,27.8843,27.8911,34600.0
2008-01-24 14:10:00,41.04,41.07,40.93,41.01,27200.0,27.9047,27.9251,27.8299,27.8843,27200.0
2008-01-24 14:15:00,41.03,41.06,40.97,41.0,32400.0,27.8979,27.9183,27.8571,27.8775,32400.0
2008-01-24 14:20:00,40.98,41.18,40.97,41.17,28600.0,27.8639,27.9998,27.8571,27.993,28600.0
2008-01-24 14:25:00,41.18,41.22,41.09,41.09,34800.0,27.9998,28.027,27.9387,27.9387,34800.0
2008-01-24 14:30:00,41.1,41.17,41.04,41.05,34700.0,27.9455,27.993,27.9047,27.9115,34700.0
2008-01-24 14:35:00,41.06,41.2,41.05,41.17,22200.0,27.9183,28.0134,27.9115,27.993,22200.0
2008-01-24 14:40:00,41.18,41.19,41.05,41.05,47900.0,27.9998,28.0066,27.9115,27.9115,47900.0
2008-01-24 14:45:00,41.05,41.06,40.89,40.9,43100.0,27.9115,27.9183,27.8027,27.8095,43100.0
2008-01-24 14:50:00,40.9,41.01,40.86,41.0,77300.0,27.8095,27.8843,27.7823,27.8775,77300.0
2008-01-24 14:55:00,40.99,41.06,40.85,40.93,120200.0,27.8707,27.9183,27.7755,27.8299,120200.0
2008-01-24 15:00:00,40.92,41.0,40.87,40.9,78500.0,27.8231,27.8775,27.7891,27.8095,78500.0
2008-01-24 15:05:00,40.9,41.0,40.86,40.88,68600.0,27.8095,27.8775,27.7823,27.7959,68600.0
2008-01-24 15:10:00,40.88,41.03,40.85,40.98,82200.0,27.7959,27.8979,27.7755,27.8639,82200.0
2008-01-24 15:15:00,40.99,40.99,40.9,40.92,71000.0,27.8707,27.8707,27.8095,27.8231,71000.0
2008-01-24 15:20:00,40.92,41.06,40.92,41.06,45800.0,27.8231,27.9183,27.8231,27.9183,45800.0
2008-01-24 15:25:00,41.06,41.1,40.96,41.02,57100.0,27.9183,27.9455,27.8503,27.8911,57100.0
2008-01-24 15:30:00,41.02,41.06,41.0,41.05,31100.0,27.8911,27.9183,27.8775,27.9115,31100.0
2008-01-24 15:35:00,41.06,41.08,41.02,41.04,42600.0,27.9183,27.9319,27.8911,27.9047,42600.0
2008-01-24 15:40:00,41.04,41.12,41.03,41.1,88700.0,27.9047,27.9591,27.8979,27.9455,88700.0
2008-01-24 15:45:00,41.11,41.12,40.94,40.95,117900.0,27.9523,27.9591,27.8367,27.8435,117900.0
2008-01-24 15:50:00,40.95,41.0,40.83,40.96,131100.0,27.8435,27.8775,27.7619,27.8503,131100.0
2008-01-24 15:55:00,40.95,40.95,40.83,40.86,139500.0,27.8435,27.8435,27.7619,27.7823,139500.0
2008-01-25 09:30:00,41.23,41.23,40.42,40.44,82900.0,28.0338,28.0338,27.4831,27.4967,82900.0
2008-01-25 09:35:00,40.46,40.92,40.45,40.8,83300.0,27.5103,27.8231,27.5035,27.7415,83300.0
2008-01-25 09:40:00,40.78,40.98,40.67,40.67,56500.0,27.7279,27.8639,27.6531,27.6531,56500.0
2008-01-25 09:45:00,40.65,40.89,40.61,40.83,48400.0,27.6395,27.8027,27.6123,27.7619,48400.0
2008-01-25 09:50:00,40.83,40.86,40.73,40.83,45200.0,27.7619,27.7823,27.6939,27.7619,45200.0
2008-01-25 09:55:00,40.82,40.85,40.72,40.84,36800.0,27.7551,27.7755,27.6871,27.7687,36800.0
2008-01-25 10:00:00,40.85,40.89,40.75,40.8,36200.0,27.7755,27.8027,27.7075,27.7415,36200.0
2008-01-25 10:05:00,40.8,40.81,40.6,40.64,108600.0,27.7415,27.7483,27.6055,27.6327,108600.0
2008-01-25 10:10:00,40.67,40.67,40.56,40.58,31300.0,27.6531,27.6531,27.5783,27.5919,31300.0
2008-01-25 10:15:00,40.58,40.63,40.5,40.54,69000.0,27.5919,27.6259,27.5375,27.5647,69000.0
2008-01-25 10:20:00,40.53,40.53,40.46,40.48,31100.0,27.5579,27.5579,27.5103,27.5239,31100.0
2008-01-25 10:25:00,40.48,40.56,40.43,40.44,28700.0,27.5239,27.5783,27.4899,27.4967,28700.0
2008-01-25 10:30:00,40.43,40.53,40.3,40.33,70200.0,27.4899,27.5579,27.4015,27.4219,70200.0
2008-01-25 10:35:00,40.33,40.53,40.33,40.49,38400.0,27.4219,27.5579,27.4219,27.5307,38400.0
2008-01-25 10:40:00,40.52,40.52,40.39,40.46,26100.0,27.5511,27.5511,27.4627,27.5103,26100.0
2008-01-25 10:45:00,40.46,40.47,40.36,40.37,39300.0,27.5103,27.5171,27.4423,27.4491,39300.0
2008-01-25 10:50:00,40.38,40.46,40.34,40.46,33500.0,27.4559,27.5103,27.4287,27.5103,33500.0
2008-01-25 10:55:00,40.45,40.45,40.31,40.31,37000.0,27.5035,27.5035,27.4083,27.4083,37000.0
2008-01-25 11:00:00,40.3,40.53,40.28,40.51,37600.0,27.4015,27.5579,27.3879,27.5443,37600.0
2008-01-25 11:05:00,40.52,40.61,40.5,40.58,23300.0,27.5511,27.6123,27.5375,27.5919,23300.0
2008-01-25 11:10:00,40.57,40.58,40.44,40.49,38500.0,27.5851,27.5919,27.4967,27.5307,38500.0
2008-01-25 11:15:00,40.47,40.5,40.41,40.5,14900.0,27.5171,27.5375,27.4763,27.5375,14900.0
2008-01-25 11:20:00,40.52,40.56,40.47,40.54,20000.0,27.5511,27.5783,27.5171,27.5647,20000.0
2008-01-25 11:25:00,40.53,40.54,40.44,40.51,19000.0,27.5579,27.5647,27.4967,27.5443,19000.0
2008-01-25 11:30:00,40.48,40.58,40.48,40.49,12000.0,27.5239,27.5919,27.5239,27.5307,12000.0
2008-01-25 11:35:00,40.5,40.61,40.49,40.56,11800.0,27.5375,27.6123,27.5307,27.5783,11800.0
2008-01-25 11:40:00,40.57,40.62,40.53,40.54,9300.0,27.5851,27.6191,27.5579,27.5647,9300.0
2008-01-25 11:45:00,40.56,40.65,40.52,40.64,12900.0,27.5783,27.6395,27.5511,27.6327,12900.0
2008-01-25 11:50:00,40.63,40.64,40.49,40.5,11200.0,27.6259,27.6327,27.5307,27.5375,11200.0
2008-01-25 11:55:00,40.5,40.65,40.5,40.58,9400.0,27.5375,27.6395,27.5375,27.5919,9400.0
2008-01-25 12:00:00,40.59,40.61,40.52,40.52,13800.0,27.5987,27.6123,27.5511,27.5511,13800.0
2008-01-25 12:05:00,40.53,40.58,40.49,40.49,17200.0,27.5579,27.5919,27.5307,27.5307,17200.0
2008-01-25 12:10:00,40.49,40.54,40.49,40.51,6800.0,27.5307,27.5647,27.5307,27.5443,6800.0
2008-01-25 12:15:00,40.53,40.58,40.52,40.56,18600.0,27.5579,27.5919,27.5511,27.5783,18600.0
2008-01-25 12:20:00,40.54,40.56,40.47,40.51,27500.0,27.5647,27.5783,27.5171,27.5443,27500.0
2008-01-25 12:25:00,40.5,40.5,40.43,40.44,572000.0,27.5375,27.5375,27.4899,27.4967,572000.0
2008-01-25 12:30:00,40.45,40.53,40.39,40.47,27400.0,27.5035,27.5579,27.4627,27.5171,27400.0
2008-01-25 12:35:00,40.48,40.59,40.48,40.51,23100.0,27.5239,27.5987,27.5239,27.5443,23100.0
2008-01-25 12:40:00,40.49,40.61,40.49,40.61,18000.0,27.5307,27.6123,27.5307,27.6123,18000.0
2008-01-25 12:45:00,40.6,40.62,40.46,40.47,15700.0,27.6055,27.6191,27.5103,27.5171,15700.0
2008-01-25 12:50:00,40.49,40.56,40.44,40.45,17300.0,27.5307,27.5783,27.4967,27.5035,17300.0
2008-01-25 12:55:00,40.45,40.45,40.37,40.4,46100.0,27.5035,27.5035,27.4491,27.4695,46100.0
2008-01-25 13:00:00,40.41,40.43,40.36,40.41,35200.0,27.4763,27.4899,27.4423,27.4763,35200.0
2008-01-25 13:05:00,40.41,40.5,40.39,40.4,15600.0,27.4763,27.5375,27.4627,27.4695,15600.0
2008-01-25 13:10:00,40.43,40.53,40.42,40.46,13000.0,27.4899,27.5579,27.4831,27.5103,13000.0
2008-01-25 13:15:00,40.46,40.46,40.41,40.41,11200.0,27.5103,27.5103,27.4763,27.4763,11200.0
2008-01-25 13:20:00,40.44,40.47,40.36,40.39,14100.0,27.4967,27.5171,27.4423,27.4627,14100.0
2008-01-25 13:25:00,40.4,40.42,40.36,40.4,189900.0,27.4695,27.4831,27.4423,27.4695,189900.0
2008-01-25 13:30:00,40.36,40.39,40.3,40.3,14500.0,27.4423,27.4627,27.4015,27.4015,14500.0
2008-01-25 13:35:00,40.3,40.41,40.22,40.41,28900.0,27.4015,27.4763,27.3471,27.4763,28900.0
2008-01-25 13:40:00,40.41,40.41,40.32,40.36,12400.0,27.4763,27.4763,27.4151,27.4423,12400.0
2008-01-25 13:45:00,40.34,40.37,40.27,40.31,19300.0,27.4287,27.4491,27.3811,27.4083,19300.0
2008-01-25 13:50:00,40.3,40.31,40.21,40.21,27700.0,27.4015,27.4083,27.3403,27.3403,27700.0
2008-01-25 13:55:00,40.21,40.29,40.21,40.24,22400.0,27.3403,27.3947,27.3403,27.3607,22400.0
2008-01-25 14:00:00,40.22,40.36,40.22,40.3,18900.0,27.3471,27.4423,27.3471,27.4015,18900.0
2008-01-25 14:05:00,40.32,40.33,40.22,40.29,20900.0,27.4151,27.4219,27.3471,27.3947,20900.0
2008-01-25 14:10:00,40.29,40.31,40.24,40.27,28300.0,27.3947,27.4083,27.3607,27.3811,28300.0
2008-01-25 14:15:00,40.29,40.37,40.29,40.36,22300.0,27.3947,27.4491,27.3947,27.4423,22300.0
2008-01-25 14:20:00,40.38,40.4,40.3,40.37,26100.0,27.4559,27.4695,27.4015,27.4491,26100.0
2008-01-25 14:25:00,40.36,40.38,40.23,40.27,26000.0,27.4423,27.4559,27.3539,27.3811,26000.0
2008-01-25 14:30:00,40.28,40.34,40.26,40.27,112700.0,27.3879,27.4287,27.3743,27.3811,112700.0
2008-01-25 14:35:00,40.29,40.34,40.24,40.3,22100.0,27.3947,27.4287,27.3607,27.4015,22100.0
2008-01-25 14:40:00,40.28,40.34,40.27,40.3,26400.0,27.3879,27.4287,27.3811,27.4015,26400.0
2008-01-25 14:45:00,40.29,40.3,40.2,40.23,183200.0,27.3947,27.4015,27.3335,27.3539,183200.0
2008-01-25 14:50:00,40.21,40.24,40.11,40.16,39800.0,27.3403,27.3607,27.2723,27.3063,39800.0
2008-01-25 14:55:00,40.16,40.18,40.07,40.16,51100.0,27.3063,27.3199,27.2451,27.3063,51100.0
2008-01-25 15:00:00,40.16,40.23,40.11,40.16,33400.0,27.3063,27.3539,27.2723,27.3063,33400.0
2008-01-25 15:05:00,40.16,40.22,40.13,40.15,19400.0,27.3063,27.3471,27.2859,27.2995,19400.0
2008-01-25 15:10:00,40.14,40.27,40.11,40.27,27800.0,27.2927,27.3811,27.2723,27.3811,27800.0
2008-01-25 15:15:00,40.27,40.37,40.26,40.32,18400.0,27.3811,27.4491,27.3743,27.4151,18400.0
2008-01-25 15:20:00,40.33,40.45,40.3,40.45,28200.0,27.4219,27.5035,27.4015,27.5035,28200.0
2008-01-25 15:25:00,40.44,40.44,40.31,40.35,30800.0,27.4967,27.4967,27.4083,27.4355,30800.0
2008-01-25 15:30:00,40.34,40.38,40.28,40.36,48300.0,27.4287,27.4559,27.3879,27.4423,48300.0
2008-01-25 15:35:00,40.36,40.43,40.25,40.28,49400.0,27.4423,27.4899,27.3675,27.3879,49400.0
2008-01-25 15:40:00,40.27,40.37,40.22,40.22,56100.0,27.3811,27.4491,27.3471,27.3471,56100.0
2008-01-25 15:45:00,40.22,40.23,40.09,40.09,91400.0,27.3471,27.3539,27.2587,27.2587,91400.0
2008-01-25 15:50:00,40.09,40.12,40.01,40.07,114900.0,27.2587,27.2791,27.2043,27.2451,114900.0
2008-01-25 15:55:00,40.08,40.2,40.07,40.19,172700.0,27.2519,27.3335,27.2451,27.3267,172700.0
2008-01-28 09:30:00,40.14,40.43,40.09,40.32,26900.0,27.2927,27.4899,27.2587,27.4151,26900.0
2008-01-28 09:35:00,40.2,40.43,40.2,40.32,19800.0,27.3335,27.4899,27.3335,27.4151,19800.0
2008-01-28 09:40:00,40.3,40.44,40.2,40.4,31800.0,27.4015,27.4967,27.3335,27.4695,31800.0
2008-01-28 09:45:00,40.42,40.46,40.28,40.46,22600.0,27.4831,27.5103,27.3879,27.5103,22600.0
2008-01-28 09:50:00,40.43,40.56,40.41,40.52,23900.0,27.4899,27.5783,27.4763,27.5511,23900.0
2008-01-28 09:55:00,40.53,40.81,40.47,40.78,79700.0,27.5579,27.7483,27.5171,27.7279,79700.0
2008-01-28 10:00:00,40.77,40.98,40.65,40.98,47900.0,27.7211,27.8639,27.6395,27.8639,47900.0
2008-01-28 10:05:00,40.98,40.98,40.82,40.92,76100.0,27.8639,27.8639,27.7551,27.8231,76100.0
2008-01-28 10:10:00,40.91,40.96,40.85,40.91,42100.0,27.8163,27.8503,27.7755,27.8163,42100.0
2008-01-28 10:15:00,40.89,40.98,40.87,40.97,22700.0,27.8027,27.8639,27.7891,27.8571,22700.0
2008-01-28 10:20:00,40.95,41.26,40.95,41.23,57800.0,27.8435,28.0542,27.8435,28.0338,57800.0
2008-01-28 10:25:00,41.2,41.22,40.84,40.86,46100.0,28.0134,28.027,27.7687,27.7823,46100.0
2008-01-28 10:30:00,40.85,40.87,40.69,40.83,102700.0,27.7755,27.7891,27.6667,27.7619,102700.0
2008-01-28 10:35:00,40.83,40.85,40.71,40.8,67700.0,27.7619,27.7755,27.6803,27.7415,67700.0
2008-01-28 10:40:00,40.78,40.81,40.7,40.74,48000.0,27.7279,27.7483,27.6735,27.7007,48000.0
2008-01-28 10:45:00,40.74,40.8,40.7,40.77,30400.0,27.7007,27.7415,27.6735,27.7211,30400.0
2008-01-28 10:50:00,40.76,40.78,40.69,40.72,20700.0,27.7143,27.7279,27.6667,27.6871,20700.0
2008-01-28 10:55:00,40.74,40.8,40.71,40.74,11800.0,27.7007,27.7415,27.6803,27.7007,11800.0
2008-01-28 11:00:00,40.73,40.8,40.7,40.8,27900.0,27.6939,27.7415,27.6735,27.7415,27900.0
2008-01-28 11:05:00,40.8,40.81,40.71,40.74,33300.0,27.7415,27.7483,27.6803,27.7007,33300.0
2008-01-28 11:10:00,40.74,40.82,40.74,40.78,19600.0,27.7007,27.7551,27.7007,27.7279,19600.0
2008-01-28 11:15:00,40.77,40.8,40.7,40.73,14800.0,27.7211,27.7415,27.6735,27.6939,14800.0
2008-01-28 11:20:00,40.71,40.82,40.71,40.78,14700.0,27.6803,27.7551,27.6803,27.7279,14700.0
2008-01-28 11:25:00,40.78,40.83,40.77,40.79,39700.0,27.7279,27.7619,27.7211,27.7347,39700.0
2008-01-28 11:30:00,40.8,40.88,40.78,40.85,61600.0,27.7415,27.7959,27.7279,27.7755,61600.0
2008-01-28 11:35:00,40.85,40.86,40.79,40.8,37100.0,27.7755,27.7823,27.7347,27.7415,37100.0
2008-01-28 11:40:00,40.8,40.81,40.75,40.77,21800.0,27.7415,27.7483,27.7075,27.7211,21800.0
2008-01-28 11:45:00,40.76,40.8,40.71,40.79,9700.0,27.7143,27.7415,27.6803,27.7347,9700.0
2008-01-28 11:50:00,40.78,40.79,40.73,40.73,9800.0,27.7279,27.7347,27.6939,27.6939,9800.0
2008-01-28 11:55:00,40.75,40.8,40.71,40.76,21100.0,27.7075,27.7415,27.6803,27.7143,21100.0
2008-01-28 12:00:00,40.77,40.78,40.74,40.78,12700.0,27.7211,27.7279,27.7007,27.7279,12700.0
2008-01-28 12:05:00,40.78,40.79,40.73,40.76,28900.0,27.7279,27.7347,27.6939,27.7143,28900.0
2008-01-28 12:10:00,40.75,40.77,40.74,40.75,26200.0,27.7075,27.7211,27.7007,27.7075,26200.0
2008-01-28 12:15:00,40.75,40.76,40.62,40.62,36200.0,27.7075,27.7143,27.6191,27.6191,36200.0
2008-01-28 12:20:00,40.63,40.68,40.6,40.67,13800.0,27.6259,27.6599,27.6055,27.6531,13800.0
2008-01-28 12:25:00,40.67,40.67,40.61,40.63,12200.0,27.6531,27.6531,27.6123,27.6259,12200.0
2008-01-28 12:30:00,40.63,40.69,40.6,40.62,12400.0,27.6259,27.6667,27.6055,27.6191,12400.0
2008-01-28 12:35:00,40.62,40.63,40.54,40.61,18900.0,27.6191,27.6259,27.5647,27.6123,18900.0
2008-01-28 12:40:00,40.61,40.69,40.59,40.68,18400.0,27.6123,27.6667,27.5987,27.6599,18400.0
2008-01-28 12:45:00,40.69,40.79,40.67,40.73,30400.0,27.6667,27.7347,27.6531,27.6939,30400.0
2008-01-28 12:50:00,40.73,40.74,40.65,40.67,10700.0,27.6939,27.7007,27.6395,27.6531,10700.0
2008-01-28 12:55:00,40.67,40.7,40.64,40.67,16200.0,27.6531,27.6735,27.6327,27.6531,16200.0
2008-01-28 13:00:00,40.65,40.71,40.63,40.71,30900.0,27.6395,27.6803,27.6259,27.6803,30900.0
2008-01-28 13:05:00,40.71,40.79,40.61,40.63,33400.0,27.6803,27.7347,27.6123,27.6259,33400.0
2008-01-28 13:10:00,40.61,40.71,40.61,40.67,19900.0,27.6123,27.6803,27.6123,27.6531,19900.0
2008-01-28 13:15:00,40.69,40.77,40.64,40.65,28300.0,27.6667,27.7211,27.6327,27.6395,28300.0
2008-01-28 13:20:00,40.65,40.7,40.64,40.64,29300.0,27.6395,27.6735,27.6327,27.6327,29300.0
2008-01-28 13:25:00,40.64,40.65,40.55,40.57,16700.0,27.6327,27.6395,27.5715,27.5851,16700.0
2008-01-28 13:30:00,40.58,40.68,40.56,40.59,10300.0,27.5919,27.6599,27.5783,27.5987,10300.0
2008-01-28 13:35:00,40.57,40.59,40.55,40.58,23800.0,27.5851,27.5987,27.5715,27.5919,23800.0
2008-01-28 13:40:00,40.56,40.61,40.54,40.56,16900.0,27.5783,27.6123,27.5647,27.5783,16900.0
2008-01-28 13:45:00,40.58,40.59,40.45,40.48,21200.0,27.5919,27.5987,27.5035,27.5239,21200.0
2008-01-28 13:50:00,40.47,40.52,40.4,40.52,41700.0,27.5171,27.5511,27.4695,27.5511,41700.0
2008-01-28 13:55:00,40.51,40.58,40.41,40.43,63600.0,27.5443,27.5919,27.4763,27.4899,63600.0
2008-01-28 14:00:00,40.43,40.54,40.4,40.54,31900.0,27.4899,27.5647,27.4695,27.5647,31900.0
2008-01-28 14:05:00,40.54,40.6,40.53,40.6,27300.0,27.5647,27.6055,27.5579,27.6055,27300.0
2008-01-28 14:10:00,40.6,40.62,40.55,40.57,21100.0,27.6055,27.6191,27.5715,27.5851,21100.0
2008-01-28 14:15:00,40.57,40.64,40.56,40.6,20200.0,27.5851,27.6327,27.5783,27.6055,20200.0
2008-01-28 14:20:00,40.6,40.66,40.59,40.66,11200.0,27.6055,27.6463,27.5987,27.6463,11200.0
2008-01-28 14:25:00,40.66,40.7,40.63,40.64,17000.0,27.6463,27.6735,27.6259,27.6327,17000.0
2008-01-28 14:30:00,40.67,40.78,40.65,40.78,23800.0,27.6531,27.7279,27.6395,27.7279,23800.0
2008-01-28 14:35:00,40.78,40.79,40.71,40.71,14800.0,27.7279,27.7347,27.6803,27.6803,14800.0
2008-01-28 14:40:00,40.71,40.76,40.71,40.74,10400.0,27.6803,27.7143,27.6803,27.7007,10400.0
2008-01-28 14:45:00,40.73,40.75,40.58,40.62,27200.0,27.6939,27.7075,27.5919,27.6191,27200.0
2008-01-28 14:50:00,40.61,40.61,40.48,40.56,20800.0,27.6123,27.6123,27.5239,27.5783,20800.0
2008-01-28 14:55:00,40.56,40.59,40.51,40.54,18600.0,27.5783,27.5987,27.5443,27.5647,18600.0
2008-01-28 15:00:00,40.55,40.56,40.53,40.56,19200.0,27.5715,27.5783,27.5579,27.5783,19200.0
2008-01-28 15:05:00,40.56,40.59,40.42,40.5,34900.0,27.5783,27.5987,27.4831,27.5375,34900.0
2008-01-28 15:10:00,40.5,40.5,40.3,40.3,47200.0,27.5375,27.5375,27.4015,27.4015,47200.0
2008-01-28 15:15:00,40.29,40.36,40.26,40.35,26900.0,27.3947,27.4423,27.3743,27.4355,26900.0
2008-01-28 15:20:00,40.36,40.41,40.26,40.38,45600.0,27.4423,27.4763,27.3743,27.4559,45600.0
2008-01-28 15:25:00,40.38,40.41,40.36,40.37,23200.0,27.4559,27.4763,27.4423,27.4491,23200.0
2008-01-28 15:30:00,40.39,40.48,40.38,40.41,29900.0,27.4627,27.5239,27.4559,27.4763,29900.0
2008-01-28 15:35:00,40.41,40.49,40.39,40.46,34100.0,27.4763,27.5307,27.4627,27.5103,34100.0
2008-01-28 15:40:00,40.47,40.75,40.47,40.75,31800.0,27.5171,27.7075,27.5171,27.7075,31800.0
2008-01-28 15:45:00,40.75,40.75,40.59,40.7,42000.0,27.7075,27.7075,27.5987,27.6735,42000.0
2008-01-28 15:50:00,40.69,40.71,40.67,40.68,29300.0,27.6667,27.6803,27.6531,27.6599,29300.0
2008-01-28 15:55:00,40.68,40.71,40.59,40.67,64300.0,27.6599,27.6803,27.5987,27.6531,64300.0
2008-01-29 09:30:00,40.97,40.97,40.81,40.86,23500.0,27.8571,27.8571,27.7483,27.7823,23500.0
2008-01-29 09:35:00,40.86,40.86,40.64,40.67,19000.0,27.7823,27.7823,27.6327,27.6531,19000.0
2008-01-29 09:40:00,40.68,40.78,40.61,40.78,17100.0,27.6599,27.7279,27.6123,27.7279,17100.0
2008-01-29 09:45:00,40.77,40.94,40.76,40.78,14200.0,27.7211,27.8367,27.7143,27.7279,14200.0
2008-01-29 09:50:00,40.81,40.88,40.73,40.86,13300.0,27.7483,27.7959,27.6939,27.7823,13300.0
2008-01-29 09:55:00,40.85,40.95,40.83,40.95,31000.0,27.7755,27.8435,27.7619,27.8435,31000.0
2008-01-29 10:00:00,40.96,41.08,40.91,41.08,27400.0,27.8503,27.9319,27.8163,27.9319,27400.0
2008-01-29 10:05:00,41.05,41.1,40.94,40.97,20400.0,27.9115,27.9455,27.8367,27.8571,20400.0
2008-01-29 10:10:00,40.94,41.07,40.94,41.0,19400.0,27.8367,27.9251,27.8367,27.8775,19400.0
2008-01-29 10:15:00,41.0,41.11,40.98,41.05,21700.0,27.8775,27.9523,27.8639,27.9115,21700.0
2008-01-29 10:20:00,41.05,41.1,41.01,41.06,16600.0,27.9115,27.9455,27.8843,27.9183,16600.0
2008-01-29 10:25:00,41.09,41.1,40.94,40.95,20000.0,27.9387,27.9455,27.8367,27.8435,20000.0
2008-01-29 10:30:00,40.95,40.95,40.87,40.88,28400.0,27.8435,27.8435,27.7891,27.7959,28400.0
2008-01-29 10:35:00,40.88,40.9,40.84,40.86,26200.0,27.7959,27.8095,27.7687,27.7823,26200.0
2008-01-29 10:40:00,40.84,40.91,40.78,40.87,28100.0,27.7687,27.8163,27.7279,27.7891,28100.0
2008-01-29 10:45:00,40.9,40.91,40.78,40.85,26200.0,27.8095,27.8163,27.7279,27.7755,26200.0
2008-01-29 10:50:00,40.86,40.95,40.84,40.87,25500.0,27.7823,27.8435,27.7687,27.7891,25500.0
2008-01-29 10:55:00,40.85,40.91,40.79,40.86,23800.0,27.7755,27.8163,27.7347,27.7823,23800.0
2008-01-29 11:00:00,40.86,40.9,40.79,40.81,22900.0,27.7823,27.8095,27.7347,27.7483,22900.0
2008-01-29 11:05:00,40.81,40.86,40.81,40.81,14600.0,27.7483,27.7823,27.7483,27.7483,14600.0
2008-01-29 11:10:00,40.81,40.82,40.76,40.82,21000.0,27.7483,27.7551,27.7143,27.7551,21000.0
2008-01-29 11:15:00,40.81,40.85,40.73,40.85,21900.0,27.7483,27.7755,27.6939,27.7755,21900.0
2008-01-29 11:20:00,40.86,40.9,40.8,40.81,26500.0,27.7823,27.8095,27.7415,27.7483,26500.0
2008-01-29 11:25:00,40.82,40.84,40.78,40.78,18400.0,27.7551,27.7687,27.7279,27.7279,18400.0
2008-01-29 11:30:00,40.78,40.83,40.76,40.82,19900.0,27.7279,27.7619,27.7143,27.7551,19900.0
2008-01-29 11:35:00,40.81,40.92,40.81,40.92,11900.0,27.7483,27.8231,27.7483,27.8231,11900.0
2008-01-29 11:40:00,40.92,40.94,40.89,40.91,17300.0,27.8231,27.8367,27.8027,27.8163,17300.0
2008-01-29 11:45:00,40.89,40.92,40.88,40.91,11900.0,27.8027,27.8231,27.7959,27.8163,11900.0
2008-01-29 11:50:00,40.91,40.91,40.87,40.89,10200.0,27.8163,27.8163,27.7891,27.8027,10200.0
2008-01-29 11:55:00,40.89,40.89,40.83,40.87,9300.0,27.8027,27.8027,27.7619,27.7891,9300.0
2008-01-29 12:00:00,40.84,40.84,40.79,40.8,7200.0,27.7687,27.7687,27.7347,27.7415,7200.0
2008-01-29 12:05:00,40.8,40.8,40.71,40.74,14100.0,27.7415,27.7415,27.6803,27.7007,14100.0
2008-01-29 12:10:00,40.74,40.76,40.7,40.71,7900.0,27.7007,27.7143,27.6735,27.6803,7900.0
2008-01-29 12:15:00,40.71,40.72,40.64,40.69,22700.0,27.6803,27.6871,27.6327,27.6667,22700.0
2008-01-29 12:20:00,40.69,40.71,40.67,40.7,17800.0,27.6667,27.6803,27.6531,27.6735,17800.0
2008-01-29 12:25:00,40.69,40.69,40.54,40.6,27800.0,27.6667,27.6667,27.5647,27.6055,27800.0
2008-01-29 12:30:00,40.59,40.66,40.56,40.56,22200.0,27.5987,27.6463,27.5783,27.5783,22200.0
2008-01-29 12:35:00,40.58,40.59,40.53,40.56,30700.0,27.5919,27.5987,27.5579,27.5783,30700.0
2008-01-29 12:40:00,40.55,40.6,40.55,40.55,18500.0,27.5715,27.6055,27.5715,27.5715,18500.0
2008-01-29 12:45:00,40.57,40.6,40.57,40.58,19600.0,27.5851,27.6055,27.5851,27.5919,19600.0
2008-01-29 12:50:00,40.59,40.6,40.54,40.54,11700.0,27.5987,27.6055,27.5647,27.5647,11700.0
2008-01-29 12:55:00,40.54,40.56,40.5,40.52,8900.0,27.5647,27.5783,27.5375,27.5511,8900.0
2008-01-29 13:00:00,40.51,40.57,40.48,40.53,15700.0,27.5443,27.5851,27.5239,27.5579,15700.0
2008-01-29 13:05:00,40.53,40.53,40.45,40.48,12900.0,27.5579,27.5579,27.5035,27.5239,12900.0
2008-01-29 13:10:00,40.48,40.53,40.47,40.49,13400.0,27.5239,27.5579,27.5171,27.5307,13400.0
2008-01-29 13:15:00,40.48,40.52,40.47,40.5,13300.0,27.5239,27.5511,27.5171,27.5375,13300.0
2008-01-29 13:20:00,40.5,40.58,40.49,40.58,15900.0,27.5375,27.5919,27.5307,27.5919,15900.0
2008-01-29 13:25:00,40.59,40.62,40.56,40.6,13500.0,27.5987,27.6191,27.5783,27.6055,13500.0
2008-01-29 13:30:00,40.61,40.65,40.6,40.64,11400.0,27.6123,27.6395,27.6055,27.6327,11400.0
2008-01-29 13:35:00,40.65,40.69,40.64,40.69,11900.0,27.6395,27.6667,27.6327,27.6667,11900.0
2008-01-29 13:40:00,40.69,40.72,40.69,40.7,15300.0,27.6667,27.6871,27.6667,27.6735,15300.0
2008-01-29 13:45:00,40.71,40.71,40.67,40.69,21600.0,27.6803,27.6803,27.6531,27.6667,21600.0
2008-01-29 13:50:00,40.69,40.72,40.69,40.7,14400.0,27.6667,27.6871,27.6667,27.6735,14400.0
2008-01-29 13:55:00,40.7,40.71,40.64,40.64,26600.0,27.6735,27.6803,27.6327,27.6327,26600.0
2008-01-29 14:00:00,40.64,40.65,40.56,40.57,15100.0,27.6327,27.6395,27.5783,27.5851,15100.0
2008-01-29 14:05:00,40.56,40.59,40.54,40.55,25500.0,27.5783,27.5987,27.5647,27.5715,25500.0
2008-01-29 14:10:00,40.55,40.57,40.49,40.56,30000.0,27.5715,27.5851,27.5307,27.5783,30000.0
2008-01-29 14:15:00,40.56,40.62,40.55,40.62,11500.0,27.5783,27.6191,27.5715,27.6191,11500.0
2008-01-29 14:20:00,40.62,40.62,40.53,40.56,16100.0,27.6191,27.6191,27.5579,27.5783,16100.0
2008-01-29 14:25:00,40.55,40.61,40.55,40.6,10300.0,27.5715,27.6123,27.5715,27.6055,10300.0
2008-01-29 14:30:00,40.61,40.62,40.59,40.6,32100.0,27.6123,27.6191,27.5987,27.6055,32100.0
2008-01-29 14:35:00,40.59,40.64,40.59,40.64,32900.0,27.5987,27.6327,27.5987,27.6327,32900.0
2008-01-29 14:40:00,40.64,40.64,40.57,40.59,36200.0,27.6327,27.6327,27.5851,27.5987,36200.0
2008-01-29 14:45:00,40.57,40.61,40.56,40.59,13200.0,27.5851,27.6123,27.5783,27.5987,13200.0
2008-01-29 14:50:00,40.59,40.63,40.59,40.61,25300.0,27.5987,27.6259,27.5987,27.6123,25300.0
2008-01-29 14:55:00,40.62,40.64,40.57,40.58,21900.0,27.6191,27.6327,27.5851,27.5919,21900.0
2008-01-29 15:00:00,40.59,40.67,40.58,40.66,18000.0,27.5987,27.6531,27.5919,27.6463,18000.0
2008-01-29 15:05:00,40.65,40.74,40.65,40.74,20200.0,27.6395,27.7007,27.6395,27.7007,20200.0
2008-01-29 15:10:00,40.72,40.73,40.64,40.64,21100.0,27.6871,27.6939,27.6327,27.6327,21100.0
2008-01-29 15:15:00,40.64,40.65,40.6,40.6,21900.0,27.6327,27.6395,27.6055,27.6055,21900.0
2008-01-29 15:20:00,40.61,40.66,40.58,40.63,38000.0,27.6123,27.6463,27.5919,27.6259,38000.0
2008-01-29 15:25:00,40.63,40.63,40.57,40.59,37200.0,27.6259,27.6259,27.5851,27.5987,37200.0
2008-01-29 15:30:00,40.58,40.62,40.52,40.6,53800.0,27.5919,27.6191,27.5511,27.6055,53800.0
2008-01-29 15:35:00,40.59,40.65,40.57,40.65,129200.0,27.5987,27.6395,27.5851,27.6395,129200.0
2008-01-29 15:40:00,40.64,40.68,40.55,40.56,41900.0,27.6327,27.6599,27.5715,27.5783,41900.0
2008-01-29 15:45:00,40.57,40.61,40.53,40.56,151400.0,27.5851,27.6123,27.5579,27.5783,151400.0
2008-01-29 15:50:00,40.56,40.64,40.55,40.62,42500.0,27.5783,27.6327,27.5715,27.6191,42500.0
2008-01-29 15:55:00,40.63,40.64,40.53,40.58,42200.0,27.6259,27.6327,27.5579,27.5919,42200.0
2008-01-30 09:30:00,40.55,40.72,40.5,40.7,40600.0,27.5715,27.6871,27.5375,27.6735,40600.0
2008-01-30 09:35:00,40.69,40.71,40.54,40.64,85700.0,27.6667,27.6803,27.5647,27.6327,85700.0
2008-01-30 09:40:00,40.64,40.86,40.61,40.76,29500.0,27.6327,27.7823,27.6123,27.7143,29500.0
2008-01-30 09:45:00,40.76,40.81,40.65,40.71,14600.0,27.7143,27.7483,27.6395,27.6803,14600.0
2008-01-30 09:50:00,40.7,40.76,40.65,40.65,30300.0,27.6735,27.7143,27.6395,27.6395,30300.0
2008-01-30 09:55:00,40.65,40.7,40.6,40.7,69800.0,27.6395,27.6735,27.6055,27.6735,69800.0
2008-01-30 10:00:00,40.73,40.79,40.71,40.74,17500.0,27.6939,27.7347,27.6803,27.7007,17500.0
2008-01-30 10:05:00,40.74,40.91,40.74,40.9,27600.0,27.7007,27.8163,27.7007,27.8095,27600.0
2008-01-30 10:10:00,40.9,40.94,40.86,40.9,12500.0,27.8095,27.8367,27.7823,27.8095,12500.0
2008-01-30 10:15:00,40.89,40.92,40.86,40.89,25800.0,27.8027,27.8231,27.7823,27.8027,25800.0
2008-01-30 10:20:00,40.9,40.96,40.89,40.93,24800.0,27.8095,27.8503,27.8027,27.8299,24800.0
2008-01-30 10:25:00,40.94,40.96,40.92,40.94,22400.0,27.8367,27.8503,27.8231,27.8367,22400.0
2008-01-30 10:30:00,40.94,40.95,40.93,40.94,16800.0,27.8367,27.8435,27.8299,27.8367,16800.0
2008-01-30 10:35:00,40.94,40.97,40.93,40.94,30700.0,27.8367,27.8571,27.8299,27.8367,30700.0
2008-01-30 10:40:00,40.95,40.97,40.87,40.88,39000.0,27.8435,27.8571,27.7891,27.7959,39000.0
2008-01-30 10:45:00,40.88,40.92,40.82,40.82,15800.0,27.7959,27.8231,27.7551,27.7551,15800.0
2008-01-30 10:50:00,40.84,40.89,40.8,40.86,15900.0,27.7687,27.8027,27.7415,27.7823,15900.0
2008-01-30 10:55:00,40.87,40.95,40.86,40.94,8600.0,27.7891,27.8435,27.7823,27.8367,8600.0
2008-01-30 11:00:00,40.94,40.96,40.86,40.86,10300.0,27.8367,27.8503,27.7823,27.7823,10300.0
2008-01-30 11:05:00,40.86,40.87,40.85,40.86,9800.0,27.7823,27.7891,27.7755,27.7823,9800.0
2008-01-30 11:10:00,40.86,40.86,40.81,40.82,9600.0,27.7823,27.7823,27.7483,27.7551,9600.0
2008-01-30 11:15:00,40.82,40.88,40.82,40.87,9900.0,27.7551,27.7959,27.7551,27.7891,9900.0
2008-01-30 11:20:00,40.88,40.88,40.84,40.87,64000.0,27.7959,27.7959,27.7687,27.7891,64000.0
2008-01-30 11:25:00,40.88,40.89,40.81,40.81,9100.0,27.7959,27.8027,27.7483,27.7483,9100.0
2008-01-30 11:30:00,40.81,40.87,40.81,40.86,37700.0,27.7483,27.7891,27.7483,27.7823,37700.0
2008-01-30 11:35:00,40.86,40.88,40.83,40.88,27200.0,27.7823,27.7959,27.7619,27.7959,27200.0
2008-01-30 11:40:00,40.88,40.89,40.83,40.86,157700.0,27.7959,27.8027,27.7619,27.7823,157700.0
2008-01-30 11:45:00,40.86,40.9,40.86,40.88,18400.0,27.7823,27.8095,27.7823,27.7959,18400.0
2008-01-30 11:50:00,40.89,40.89,40.85,40.85,11500.0,27.8027,27.8027,27.7755,27.7755,11500.0
2008-01-30 11:55:00,40.85,40.9,40.8,40.9,21800.0,27.7755,27.8095,27.7415,27.8095,21800.0
2008-01-30 12:00:00,40.88,40.93,40.84,40.91,50100.0,27.7959,27.8299,27.7687,27.8163,50100.0
2008-01-30 12:05:00,40.93,40.94,40.91,40.94,16800.0,27.8299,27.8367,27.8163,27.8367,16800.0
2008-01-30 12:10:00,40.94,40.94,40.92,40.92,10900.0,27.8367,27.8367,27.8231,27.8231,10900.0
2008-01-30 12:15:00,40.93,40.95,40.91,40.92,7600.0,27.8299,27.8435,27.8163,27.8231,7600.0
2008-01-30 12:20:00,40.91,40.93,40.9,40.9,10700.0,27.8163,27.8299,27.8095,27.8095,10700.0
2008-01-30 12:25:00,40.9,40.9,40.85,40.85,21900.0,27.8095,27.8095,27.7755,27.7755,21900.0
2008-01-30 12:30:00,40.87,40.87,40.8,40.8,26700.0,27.7891,27.7891,27.7415,27.7415,26700.0
2008-01-30 12:35:00,40.8,40.83,40.76,40.8,19900.0,27.7415,27.7619,27.7143,27.7415,19900.0
2008-01-30 12:40:00,40.79,40.81,40.76,40.81,6900.0,27.7347,27.7483,27.7143,27.7483,6900.0
2008-01-30 12:45:00,40.8,40.83,40.8,40.81,5800.0,27.7415,27.7619,27.7415,27.7483,5800.0
2008-01-30 12:50:00,40.83,40.86,40.82,40.84,8800.0,27.7619,27.7823,27.7551,27.7687,8800.0
2008-01-30 12:55:00,40.86,40.88,40.85,40.86,8500.0,27.7823,27.7959,27.7755,27.7823,8500.0
2008-01-30 13:00:00,40.87,40.91,40.86,40.91,11900.0,27.7891,27.8163,27.7823,27.8163,11900.0
2008-01-30 13:05:00,40.87,40.91,40.85,40.86,10300.0,27.7891,27.8163,27.7755,27.7823,10300.0
2008-01-30 13:10:00,40.88,40.9,40.85,40.88,10300.0,27.7959,27.8095,27.7755,27.7959,10300.0
2008-01-30 13:15:00,40.87,40.91,40.87,40.89,5600.0,27.7891,27.8163,27.7891,27.8027,5600.0
2008-01-30 13:20:00,40.9,40.91,40.82,40.89,19400.0,27.8095,27.8163,27.7551,27.8027,19400.0
2008-01-30 13:25:00,40.88,40.92,40.84,40.85,14300.0,27.7959,27.8231,27.7687,27.7755,14300.0
2008-01-30 13:30:00,40.85,40.87,40.82,40.84,38700.0,27.7755,27.7891,27.7551,27.7687,38700.0
2008-01-30 13:35:00,40.86,40.88,40.77,40.87,210800.0,27.7823,27.7959,27.7211,27.7891,210800.0
2008-01-30 13:40:00,40.87,40.89,40.78,40.82,17100.0,27.7891,27.8027,27.7279,27.7551,17100.0
2008-01-30 13:45:00,40.79,40.88,40.79,40.85,21500.0,27.7347,27.7959,27.7347,27.7755,21500.0
2008-01-30 13:50:00,40.87,40.88,40.83,40.87,12400.0,27.7891,27.7959,27.7619,27.7891,12400.0
2008-01-30 13:55:00,40.85,40.9,40.85,40.88,10700.0,27.7755,27.8095,27.7755,27.7959,10700.0
2008-01-30 14:00:00,40.88,40.91,40.83,40.87,16600.0,27.7959,27.8163,27.7619,27.7891,16600.0
2008-01-30 14:05:00,40.89,40.91,40.85,40.88,10000.0,27.8027,27.8163,27.7755,27.7959,10000.0
2008-01-30 14:10:00,40.89,41.3,40.86,41.3,13500.0,27.8027,28.0814,27.7823,28.0814,13500.0
2008-01-30 14:15:00,41.07,41.34,40.9,41.11,52300.0,27.9251,28.1086,27.8095,27.9523,52300.0
2008-01-30 14:20:00,41.17,41.34,41.03,41.16,37600.0,27.993,28.1086,27.8979,27.9862,37600.0
2008-01-30 14:25:00,41.15,41.26,41.1,41.18,29600.0,27.9794,28.0542,27.9455,27.9998,29600.0
2008-01-30 14:30:00,41.18,41.23,40.92,41.0,53600.0,27.9998,28.0338,27.8231,27.8775,53600.0
2008-01-30 14:35:00,41.02,41.15,40.95,41.05,76500.0,27.8911,27.9794,27.8435,27.9115,76500.0
2008-01-30 14:40:00,41.06,41.25,41.04,41.21,29000.0,27.9183,28.0474,27.9047,28.0202,29000.0
2008-01-30 14:45:00,41.2,41.3,41.11,41.24,23700.0,28.0134,28.0814,27.9523,28.0406,23700.0
2008-01-30 14:50:00,41.26,41.36,41.23,41.33,20400.0,28.0542,28.1222,28.0338,28.1018,20400.0
2008-01-30 14:55:00,41.36,41.46,41.3,41.41,21900.0,28.1222,28.1902,28.0814,28.1562,21900.0
2008-01-30 15:00:00,41.42,41.45,41.36,41.37,24800.0,28.163,28.1834,28.1222,28.129,24800.0
2008-01-30 15:05:00,41.37,41.43,41.27,41.29,17600.0,28.129,28.1698,28.061,28.0746,17600.0
2008-01-30 15:10:00,41.3,41.34,41.23,41.27,24700.0,28.0814,28.1086,28.0338,28.061,24700.0
2008-01-30 15:15:00,41.25,41.28,41.05,41.06,26500.0,28.0474,28.0678,27.9115,27.9183,26500.0
2008-01-30 15:20:00,41.05,41.13,40.98,40.99,23800.0,27.9115,27.9659,27.8639,27.8707,23800.0
2008-01-30 15:25:00,40.99,41.08,40.95,41.03,27500.0,27.8707,27.9319,27.8435,27.8979,27500.0
2008-01-30 15:30:00,41.03,41.14,41.02,41.08,43300.0,27.8979,27.9727,27.8911,27.9319,43300.0
2008-01-30 15:35:00,41.04,41.05,40.76,40.87,66900.0,27.9047,27.9115,27.7143,27.7891,66900.0
2008-01-30 15:40:00,40.86,40.92,40.72,40.72,83300.0,27.7823,27.8231,27.6871,27.6871,83300.0
2008-01-30 15:45:00,40.7,40.93,40.62,40.89,65100.0,27.6735,27.8299,27.6191,27.8027,65100.0
2008-01-30 15:50:00,40.89,40.99,40.7,40.7,61700.0,27.8027,27.8707,27.6735,27.6735,61700.0
2008-01-30 15:55:00,40.71,40.81,40.67,40.76,150700.0,27.6803,27.7483,27.6531,27.7143,150700.0
2008-01-31 09:30:00,40.4,40.82,40.4,40.56,27900.0,27.4695,27.7551,27.4695,27.5783,27900.0
2008-01-31 09:35:00,40.58,40.7,40.4,40.41,30100.0,27.5919,27.6735,27.4695,27.4763,30100.0
2008-01-31 09:40:00,40.45,40.56,40.41,40.48,34400.0,27.5035,27.5783,27.4763,27.5239,34400.0
2008-01-31 09:45:00,40.47,40.65,40.4,40.6,25700.0,27.5171,27.6395,27.4695,27.6055,25700.0
2008-01-31 09:50:00,40.58,40.62,40.53,40.56,19500.0,27.5919,27.6191,27.5579,27.5783,19500.0
2008-01-31 09:55:00,40.55,40.63,40.49,40.49,20900.0,27.5715,27.6259,27.5307,27.5307,20900.0
2008-01-31 10:00:00,40.5,40.6,40.41,40.59,37800.0,27.5375,27.6055,27.4763,27.5987,37800.0
2008-01-31 10:05:00,40.59,40.67,40.48,40.66,18900.0,27.5987,27.6531,27.5239,27.6463,18900.0
2008-01-31 10:10:00,40.66,40.66,40.5,40.53,21700.0,27.6463,27.6463,27.5375,27.5579,21700.0
2008-01-31 10:15:00,40.52,40.56,40.4,40.41,23700.0,27.5511,27.5783,27.4695,27.4763,23700.0
2008-01-31 10:20:00,40.42,40.52,40.39,40.46,472700.0,27.4831,27.5511,27.4627,27.5103,472700.0
2008-01-31 10:25:00,40.46,40.6,40.45,40.59,15600.0,27.5103,27.6055,27.5035,27.5987,15600.0
2008-01-31 10:30:00,40.57,40.62,40.51,40.55,25900.0,27.5851,27.6191,27.5443,27.5715,25900.0
2008-01-31 10:35:00,40.56,40.56,40.43,40.48,22400.0,27.5783,27.5783,27.4899,27.5239,22400.0
2008-01-31 10:40:00,40.49,40.54,40.47,40.54,12000.0,27.5307,27.5647,27.5171,27.5647,12000.0
2008-01-31 10:45:00,40.51,40.56,40.49,40.56,17700.0,27.5443,27.5783,27.5307,27.5783,17700.0
2008-01-31 10:50:00,40.54,40.56,40.47,40.52,14800.0,27.5647,27.5783,27.5171,27.5511,14800.0
2008-01-31 10:55:00,40.53,40.6,40.48,40.6,22200.0,27.5579,27.6055,27.5239,27.6055,22200.0
2008-01-31 11:00:00,40.62,40.68,40.56,40.56,57000.0,27.6191,27.6599,27.5783,27.5783,57000.0
2008-01-31 11:05:00,40.57,40.57,40.47,40.47,28500.0,27.5851,27.5851,27.5171,27.5171,28500.0
2008-01-31 11:10:00,40.49,40.51,40.43,40.48,25900.0,27.5307,27.5443,27.4899,27.5239,25900.0
2008-01-31 11:15:00,40.5,40.55,40.48,40.55,26400.0,27.5375,27.5715,27.5239,27.5715,26400.0
2008-01-31 11:20:00,40.55,40.65,40.48,40.48,47200.0,27.5715,27.6395,27.5239,27.5239,47200.0
2008-01-31 11:25:00,40.47,40.69,40.47,40.64,67900.0,27.5171,27.6667,27.5171,27.6327,67900.0
2008-01-31 11:30:00,40.64,40.67,40.6,40.62,66100.0,27.6327,27.6531,27.6055,27.6191,66100.0
2008-01-31 11:35:00,40.6,40.63,40.51,40.53,31500.0,27.6055,27.6259,27.5443,27.5579,31500.0
2008-01-31 11:40:00,40.53,40.65,40.53,40.64,79600.0,27.5579,27.6395,27.5579,27.6327,79600.0
2008-01-31 11:45:00,40.66,40.78,40.63,40.69,68000.0,27.6463,27.7279,27.6259,27.6667,68000.0
2008-01-31 11:50:00,40.69,40.78,40.65,40.75,131900.0,27.6667,27.7279,27.6395,27.7075,131900.0
2008-01-31 11:55:00,40.74,40.77,40.63,40.72,46900.0,27.7007,27.7211,27.6259,27.6871,46900.0
2008-01-31 12:00:00,40.73,40.73,40.67,40.72,29800.0,27.6939,27.6939,27.6531,27.6871,29800.0
2008-01-31 12:05:00,40.72,40.83,40.7,40.82,58500.0,27.6871,27.7619,27.6735,27.7551,58500.0
2008-01-31 12:10:00,40.83,40.9,40.79,40.85,92000.0,27.7619,27.8095,27.7347,27.7755,92000.0
2008-01-31 12:15:00,40.85,40.92,40.85,40.88,90200.0,27.7755,27.8231,27.7755,27.7959,90200.0
2008-01-31 12:20:00,40.87,40.92,40.84,40.85,28100.0,27.7891,27.8231,27.7687,27.7755,28100.0
2008-01-31 12:25:00,40.84,40.84,40.66,40.79,44400.0,27.7687,27.7687,27.6463,27.7347,44400.0
2008-01-31 12:30:00,40.77,40.85,40.73,40.76,36700.0,27.7211,27.7755,27.6939,27.7143,36700.0
2008-01-31 12:35:00,40.76,40.77,40.71,40.71,16400.0,27.7143,27.7211,27.6803,27.6803,16400.0
2008-01-31 12:40:00,40.73,40.75,40.64,40.66,19500.0,27.6939,27.7075,27.6327,27.6463,19500.0
2008-01-31 12:45:00,40.65,40.67,40.63,40.65,17700.0,27.6395,27.6531,27.6259,27.6395,17700.0
2008-01-31 12:50:00,40.63,40.63,40.52,40.52,24700.0,27.6259,27.6259,27.5511,27.5511,24700.0
2008-01-31 12:55:00,40.51,40.65,40.5,40.64,11300.0,27.5443,27.6395,27.5375,27.6327,11300.0
2008-01-31 13:00:00,40.63,40.63,40.55,40.56,15800.0,27.6259,27.6259,27.5715,27.5783,15800.0
2008-01-31 13:05:00,40.58,40.59,40.51,40.57,9800.0,27.5919,27.5987,27.5443,27.5851,9800.0
2008-01-31 13:10:00,40.57,40.66,40.56,40.62,27800.0,27.5851,27.6463,27.5783,27.6191,27800.0
2008-01-31 13:15:00,40.62,40.64,40.57,40.58,17900.0,27.6191,27.6327,27.5851,27.5919,17900.0
2008-01-31 13:20:00,40.6,40.62,40.57,40.59,24100.0,27.6055,27.6191,27.5851,27.5987,24100.0
2008-01-31 13:25:00,40.6,40.66,40.59,40.64,14400.0,27.6055,27.6463,27.5987,27.6327,14400.0
2008-01-31 13:30:00,40.64,40.64,40.6,40.63,24900.0,27.6327,27.6327,27.6055,27.6259,24900.0
2008-01-31 13:35:00,40.63,40.64,40.57,40.57,17200.0,27.6259,27.6327,27.5851,27.5851,17200.0
2008-01-31 13:40:00,40.57,40.62,40.57,40.58,12600.0,27.5851,27.6191,27.5851,27.5919,12600.0
2008-01-31 13:45:00,40.58,40.62,40.54,40.62,26200.0,27.5919,27.6191,27.5647,27.6191,26200.0
2008-01-31 13:50:00,40.6,40.64,40.58,40.6,16200.0,27.6055,27.6327,27.5919,27.6055,16200.0
2008-01-31 13:55:00,40.6,40.61,40.57,40.6,36000.0,27.6055,27.6123,27.5851,27.6055,36000.0
2008-01-31 14:00:00,40.62,40.65,40.58,40.6,13300.0,27.6191,27.6395,27.5919,27.6055,13300.0
2008-01-31 14:05:00,40.61,40.66,40.56,40.6,14800.0,27.6123,27.6463,27.5783,27.6055,14800.0
2008-01-31 14:10:00,40.6,40.73,40.6,40.71,11300.0,27.6055,27.6939,27.6055,27.6803,11300.0
2008-01-31 14:15:00,40.7,40.78,40.7,40.78,14500.0,27.6735,27.7279,27.6735,27.7279,14500.0
2008-01-31 14:20:00,40.76,40.8,40.69,40.7,21200.0,27.7143,27.7415,27.6667,27.6735,21200.0
2008-01-31 14:25:00,40.69,40.72,40.61,40.68,17300.0,27.6667,27.6871,27.6123,27.6599,17300.0
2008-01-31 14:30:00,40.68,40.69,40.61,40.67,17400.0,27.6599,27.6667,27.6123,27.6531,17400.0
2008-01-31 14:35:00,40.67,40.74,40.6,40.6,22200.0,27.6531,27.7007,27.6055,27.6055,22200.0
2008-01-31 14:40:00,40.6,40.7,40.6,40.7,13900.0,27.6055,27.6735,27.6055,27.6735,13900.0
2008-01-31 14:45:00,40.7,40.83,40.68,40.81,34500.0,27.6735,27.7619,27.6599,27.7483,34500.0
2008-01-31 14:50:00,40.8,40.84,40.72,40.72,27600.0,27.7415,27.7687,27.6871,27.6871,27600.0
2008-01-31 14:55:00,40.71,40.87,40.68,40.87,24100.0,27.6803,27.7891,27.6599,27.7891,24100.0
2008-01-31 15:00:00,40.88,40.92,40.84,40.85,41700.0,27.7959,27.8231,27.7687,27.7755,41700.0
2008-01-31 15:05:00,40.84,41.0,40.78,40.95,31800.0,27.7687,27.8775,27.7279,27.8435,31800.0
2008-01-31 15:10:00,40.95,41.0,40.92,40.98,17000.0,27.8435,27.8775,27.8231,27.8639,17000.0
2008-01-31 15:15:00,41.0,41.0,40.92,40.95,6700.0,27.8775,27.8775,27.8231,27.8435,6700.0
2008-01-31 15:20:00,40.98,41.12,40.96,41.1,23300.0,27.8639,27.9591,27.8503,27.9455,23300.0
2008-01-31 15:25:00,41.11,41.19,41.1,41.17,17200.0,27.9523,28.0066,27.9455,27.993,17200.0
2008-01-31 15:30:00,41.16,41.21,41.0,41.0,36900.0,27.9862,28.0202,27.8775,27.8775,36900.0
2008-01-31 15:35:00,41.0,41.02,40.95,40.98,57100.0,27.8775,27.8911,27.8435,27.8639,57100.0
2008-01-31 15:40:00,40.98,41.2,40.98,41.12,61900.0,27.8639,28.0134,27.8639,27.9591,61900.0
2008-01-31 15:45:00,41.12,41.32,41.12,41.32,53600.0,27.9591,28.095,27.9591,28.095,53600.0
2008-01-31 15:50:00,41.29,41.32,40.99,41.07,109800.0,28.0746,28.095,27.8707,27.9251,109800.0
2008-01-31 15:55:00,41.06,41.11,40.89,40.95,114900.0,27.9183,27.9523,27.8027,27.8435,114900.0
2008-02-01 09:30:00,41.14,41.14,40.63,40.82,57400.0,27.9727,27.9727,27.6259,27.7551,57400.0
2008-02-01 09:35:00,40.85,40.98,40.64,40.91,24100.0,27.7755,27.8639,27.6327,27.8163,24100.0
2008-02-01 09:40:00,40.94,40.98,40.63,40.8,35100.0,27.8367,27.8639,27.6259,27.7415,35100.0
2008-02-01 09:45:00,40.83,41.15,40.8,41.12,16600.0,27.7619,27.9794,27.7415,27.9591,16600.0
2008-02-01 09:50:00,41.11,41.13,41.0,41.12,25500.0,27.9523,27.9659,27.8775,27.9591,25500.0
2008-02-01 09:55:00,41.11,41.13,41.05,41.09,16900.0,27.9523,27.9659,27.9115,27.9387,16900.0
2008-02-01 10:00:00,41.09,41.34,41.02,41.23,39100.0,27.9387,28.1086,27.8911,28.0338,39100.0
2008-02-01 10:05:00,41.19,41.26,41.11,41.13,22200.0,28.0066,28.0542,27.9523,27.9659,22200.0
2008-02-01 10:10:00,41.14,41.29,41.12,41.19,19000.0,27.9727,28.0746,27.9591,28.0066,19000.0
2008-02-01 10:15:00,41.15,41.22,41.02,41.05,28500.0,27.9794,28.027,27.8911,27.9115,28500.0
2008-02-01 10:20:00,41.05,41.17,41.05,41.17,21300.0,27.9115,27.993,27.9115,27.993,21300.0
2008-02-01 10:25:00,41.14,41.32,41.07,41.29,17200.0,27.9727,28.095,27.9251,28.0746,17200.0
2008-02-01 10:30:00,41.29,41.29,41.11,41.17,22200.0,28.0746,28.0746,27.9523,27.993,22200.0
2008-02-01 10:35:00,41.16,41.23,40.94,40.97,29400.0,27.9862,28.0338,27.8367,27.8571,29400.0
2008-02-01 10:40:00,40.98,41.01,40.89,40.97,25900.0,27.8639,27.8843,27.8027,27.8571,25900.0
2008-02-01 10:45:00,40.97,41.2,40.91,41.12,27400.0,27.8571,28.0134,27.8163,27.9591,27400.0
2008-02-01 10:50:00,41.12,41.23,41.08,41.21,18000.0,27.9591,28.0338,27.9319,28.0202,18000.0
2008-02-01 10:55:00,41.22,41.27,41.15,41.23,14800.0,28.027,28.061,27.9794,28.0338,14800.0
2008-02-01 11:00:00,41.2,41.3,41.2,41.26,30900.0,28.0134,28.0814,28.0134,28.0542,30900.0
2008-02-01 11:05:00,41.26,41.28,41.18,41.2,15000.0,28.0542,28.0678,27.9998,28.0134,15000.0
2008-02-01 11:10:00,41.21,41.29,41.16,41.29,14100.0,28.0202,28.0746,27.9862,28.0746,14100.0
2008-02-01 11:15:00,41.3,41.35,41.24,41.26,13600.0,28.0814,28.1154,28.0406,28.0542,13600.0
2008-02-01 11:20:00,41.26,41.32,41.25,41.3,14200.0,28.0542,28.095,28.0474,28.0814,14200.0
2008-02-01 11:25:00,41.29,41.34,41.28,41.28,7400.0,28.0746,28.1086,28.0678,28.0678,7400.0
2008-02-01 11:30:00,41.3,41.31,41.22,41.3,19400.0,28.0814,28.0882,28.027,28.0814,19400.0
2008-02-01 11:35:00,41.29,41.41,41.28,41.39,11200.0,28.0746,28.1562,28.0678,28.1426,11200.0
2008-02-01 11:40:00,41.38,41.44,41.38,41.42,16400.0,28.1358,28.1766,28.1358,28.163,16400.0
2008-02-01 11:45:00,41.43,41.49,41.4,41.47,11500.0,28.1698,28.2106,28.1494,28.197,11500.0
2008-02-01 11:50:00,41.49,41.59,41.48,41.57,18300.0,28.2106,28.2786,28.2038,28.265,18300.0
2008-02-01 11:55:00,41.57,41.59,41.53,41.57,8100.0,28.265,28.2786,28.2378,28.265,8100.0
2008-02-01 12:00:00,41.56,41.56,41.5,41.53,14900.0,28.2582,28.2582,28.2174,28.2378,14900.0
2008-02-01 12:05:00,41.51,41.53,41.44,41.45,18300.0,28.2242,28.2378,28.1766,28.1834,18300.0
2008-02-01 12:10:00,41.45,41.48,41.35,41.35,31900.0,28.1834,28.2038,28.1154,28.1154,31900.0
2008-02-01 12:15:00,41.38,41.4,41.35,41.38,15500.0,28.1358,28.1494,28.1154,28.1358,15500.0
2008-02-01 12:20:00,41.37,41.41,41.33,41.41,21900.0,28.129,28.1562,28.1018,28.1562,21900.0
2008-02-01 12:25:00,41.41,41.44,41.38,41.42,18500.0,28.1562,28.1766,28.1358,28.163,18500.0
2008-02-01 12:30:00,41.42,41.42,41.31,41.33,17700.0,28.163,28.163,28.0882,28.1018,17700.0
2008-02-01 12:35:00,41.33,41.34,41.26,41.27,21900.0,28.1018,28.1086,28.0542,28.061,21900.0
2008-02-01 12:40:00,41.28,41.3,41.26,41.29,14200.0,28.0678,28.0814,28.0542,28.0746,14200.0
2008-02-01 12:45:00,41.3,41.3,41.24,41.27,19400.0,28.0814,28.0814,28.0406,28.061,19400.0
2008-02-01 12:50:00,41.27,41.29,41.22,41.29,18100.0,28.061,28.0746,28.027,28.0746,18100.0
2008-02-01 12:55:00,41.28,41.33,41.27,41.29,13300.0,28.0678,28.1018,28.061,28.0746,13300.0
2008-02-01 13:00:00,41.29,41.35,41.28,41.34,15900.0,28.0746,28.1154,28.0678,28.1086,15900.0
2008-02-01 13:05:00,41.35,41.38,41.32,41.35,20100.0,28.1154,28.1358,28.095,28.1154,20100.0
2008-02-01 13:10:00,41.36,41.37,41.34,41.35,10800.0,28.1222,28.129,28.1086,28.1154,10800.0
2008-02-01 13:15:00,41.35,41.4,41.34,41.36,15800.0,28.1154,28.1494,28.1086,28.1222,15800.0
2008-02-01 13:20:00,41.34,41.41,41.34,41.41,15100.0,28.1086,28.1562,28.1086,28.1562,15100.0
2008-02-01 13:25:00,41.41,41.47,41.4,41.44,18000.0,28.1562,28.197,28.1494,28.1766,18000.0
2008-02-01 13:30:00,41.45,41.48,41.42,41.48,13400.0,28.1834,28.2038,28.163,28.2038,13400.0
2008-02-01 13:35:00,41.48,41.48,41.41,41.41,17200.0,28.2038,28.2038,28.1562,28.1562,17200.0
2008-02-01 13:40:00,41.42,41.45,41.41,41.42,12600.0,28.163,28.1834,28.1562,28.163,12600.0
2008-02-01 13:45:00,41.43,41.45,41.37,41.41,12000.0,28.1698,28.1834,28.129,28.1562,12000.0
2008-02-01 13:50:00,41.4,41.43,41.34,41.36,19200.0,28.1494,28.1698,28.1086,28.1222,19200.0
2008-02-01 13:55:00,41.36,41.38,41.28,41.28,20900.0,28.1222,28.1358,28.0678,28.0678,20900.0
2008-02-01 14:00:00,41.28,41.31,41.27,41.3,18500.0,28.0678,28.0882,28.061,28.0814,18500.0
2008-02-01 14:05:00,41.3,41.34,41.27,41.32,19500.0,28.0814,28.1086,28.061,28.095,19500.0
2008-02-01 14:10:00,41.32,41.35,41.3,41.34,23900.0,28.095,28.1154,28.0814,28.1086,23900.0
2008-02-01 14:15:00,41.34,41.35,41.32,41.35,15100.0,28.1086,28.1154,28.095,28.1154,15100.0
2008-02-01 14:20:00,41.35,41.42,41.35,41.4,19700.0,28.1154,28.163,28.1154,28.1494,19700.0
2008-02-01 14:25:00,41.4,41.47,41.39,41.44,19200.0,28.1494,28.197,28.1426,28.1766,19200.0
2008-02-01 14:30:00,41.43,41.5,41.43,41.44,19400.0,28.1698,28.2174,28.1698,28.1766,19400.0
2008-02-01 14:35:00,41.44,41.51,41.4,41.48,24000.0,28.1766,28.2242,28.1494,28.2038,24000.0
2008-02-01 14:40:00,41.47,41.58,41.45,41.53,33300.0,28.197,28.2718,28.1834,28.2378,33300.0
2008-02-01 14:45:00,41.52,41.52,41.46,41.48,11500.0,28.231,28.231,28.1902,28.2038,11500.0
2008-02-01 14:50:00,41.47,41.55,41.47,41.53,15600.0,28.197,28.2514,28.197,28.2378,15600.0
2008-02-01 14:55:00,41.53,41.56,41.46,41.49,16400.0,28.2378,28.2582,28.1902,28.2106,16400.0
2008-02-01 15:00:00,41.48,41.57,41.48,41.54,19600.0,28.2038,28.265,28.2038,28.2446,19600.0
2008-02-01 15:05:00,41.55,41.58,41.52,41.53,16800.0,28.2514,28.2718,28.231,28.2378,16800.0
2008-02-01 15:10:00,41.52,41.57,41.52,41.55,20600.0,28.231,28.265,28.231,28.2514,20600.0
2008-02-01 15:15:00,41.54,41.56,41.42,41.47,30700.0,28.2446,28.2582,28.163,28.197,30700.0
2008-02-01 15:20:00,41.47,41.47,41.37,41.4,14900.0,28.197,28.197,28.129,28.1494,14900.0
2008-02-01 15:25:00,41.4,41.51,41.38,41.48,21300.0,28.1494,28.2242,28.1358,28.2038,21300.0
2008-02-01 15:30:00,41.47,41.5,41.44,41.46,12500.0,28.197,28.2174,28.1766,28.1902,12500.0
2008-02-01 15:35:00,41.45,41.46,41.42,41.44,9900.0,28.1834,28.1902,28.163,28.1766,9900.0
2008-02-01 15:40:00,41.43,41.46,41.43,41.46,27600.0,28.1698,28.1902,28.1698,28.1902,27600.0
2008-02-01 15:45:00,41.46,41.53,41.44,41.53,28200.0,28.1902,28.2378,28.1766,28.2378,28200.0
2008-02-01 15:50:00,41.54,41.54,41.45,41.54,34400.0,28.2446,28.2446,28.1834,28.2446,34400.0
2008-02-01 15:55:00,41.55,41.57,41.5,41.55,42800.0,28.2514,28.265,28.2174,28.2514,42800.0
2008-02-04 09:30:00,41.61,41.8,41.52,41.8,29700.0,28.2922,28.4214,28.231,28.4214,29700.0
2008-02-04 09:35:00,41.89,41.89,41.61,41.67,19800.0,28.4826,28.4826,28.2922,28.333,19800.0
2008-02-04 09:40:00,41.69,41.71,41.6,41.71,17800.0,28.3466,28.3602,28.2854,28.3602,17800.0
2008-02-04 09:45:00,41.7,41.82,41.68,41.79,14300.0,28.3534,28.435,28.3398,28.4146,14300.0
2008-02-04 09:50:00,41.79,41.79,41.63,41.66,25700.0,28.4146,28.4146,28.3058,28.3262,25700.0
2008-02-04 09:55:00,41.68,41.75,41.66,41.71,21100.0,28.3398,28.3874,28.3262,28.3602,21100.0
2008-02-04 10:00:00,41.71,41.73,41.67,41.73,16200.0,28.3602,28.3738,28.333,28.3738,16200.0
2008-02-04 10:05:00,41.73,41.75,41.7,41.7,8600.0,28.3738,28.3874,28.3534,28.3534,8600.0
2008-02-04 10:10:00,41.69,41.76,41.69,41.74,13400.0,28.3466,28.3942,28.3466,28.3806,13400.0
2008-02-04 10:15:00,41.74,41.75,41.72,41.74,10300.0,28.3806,28.3874,28.367,28.3806,10300.0
2008-02-04 10:20:00,41.75,41.75,41.67,41.67,12700.0,28.3874,28.3874,28.333,28.333,12700.0
2008-02-04 10:25:00,41.67,41.69,41.64,41.68,8500.0,28.333,28.3466,28.3126,28.3398,8500.0
2008-02-04 10:30:00,41.68,41.68,41.63,41.64,12500.0,28.3398,28.3398,28.3058,28.3126,12500.0
2008-02-04 10:35:00,41.64,41.74,41.64,41.74,19500.0,28.3126,28.3806,28.3126,28.3806,19500.0
2008-02-04 10:40:00,41.72,41.77,41.71,41.75,17300.0,28.367,28.401,28.3602,28.3874,17300.0
2008-02-04 10:45:00,41.75,41.86,41.75,41.86,9200.0,28.3874,28.4622,28.3874,28.4622,9200.0
2008-02-04 10:50:00,41.86,42.0,41.86,41.98,26800.0,28.4622,28.5574,28.4622,28.5438,26800.0
2008-02-04 10:55:00,41.99,42.0,41.74,41.74,14300.0,28.5506,28.5574,28.3806,28.3806,14300.0
2008-02-04 11:00:00,41.75,41.77,41.74,41.76,8300.0,28.3874,28.401,28.3806,28.3942,8300.0
2008-02-04 11:05:00,41.76,41.84,41.73,41.84,14400.0,28.3942,28.4486,28.3738,28.4486,14400.0
2008-02-04 11:10:00,41.82,41.86,41.8,41.86,13200.0,28.435,28.4622,28.4214,28.4622,13200.0
2008-02-04 11:15:00,41.87,41.91,41.87,41.9,6800.0,28.469,28.4962,28.469,28.4894,6800.0
2008-02-04 11:20:00,41.9,41.98,41.88,41.95,10100.0,28.4894,28.5438,28.4758,28.5234,10100.0
2008-02-04 11:25:00,41.96,42.0,41.95,41.98,10600.0,28.5302,28.5574,28.5234,28.5438,10600.0
2008-02-04 11:30:00,41.97,42.02,41.97,42.0,23400.0,28.537,28.571,28.537,28.5574,23400.0
2008-02-04 11:35:00,42.01,42.03,42.0,42.02,14300.0,28.5642,28.5778,28.5574,28.571,14300.0
2008-02-04 11:40:00,42.02,42.03,42.01,42.02,11900.0,28.571,28.5778,28.5642,28.571,11900.0
2008-02-04 11:45:00,42.02,42.03,42.0,42.02,17000.0,28.571,28.5778,28.5574,28.571,17000.0
2008-02-04 11:50:00,42.02,42.1,42.02,42.08,14900.0,28.571,28.6254,28.571,28.6118,14900.0
2008-02-04 11:55:00,42.08,42.13,42.08,42.09,22400.0,28.6118,28.6458,28.6118,28.6186,22400.0
2008-02-04 12:00:00,42.09,42.09,41.99,42.02,14900.0,28.6186,28.6186,28.5506,28.571,14900.0
2008-02-04 12:05:00,42.03,42.03,41.99,42.03,15300.0,28.5778,28.5778,28.5506,28.5778,15300.0
2008-02-04 12:10:00,42.03,42.09,42.02,42.09,19700.0,28.5778,28.6186,28.571,28.6186,19700.0
2008-02-04 12:15:00,42.09,42.09,42.06,42.08,6000.0,28.6186,28.6186,28.5982,28.6118,6000.0
2008-02-04 12:20:00,42.09,42.09,42.05,42.08,40200.0,28.6186,28.6186,28.5914,28.6118,40200.0
2008-02-04 12:25:00,42.08,42.1,42.02,42.04,13800.0,28.6118,28.6254,28.571,28.5846,13800.0
2008-02-04 12:30:00,42.04,42.05,42.03,42.04,18800.0,28.5846,28.5914,28.5778,28.5846,18800.0
2008-02-04 12:35:00,42.04,42.09,42.02,42.05,22300.0,28.5846,28.6186,28.571,28.5914,22300.0
2008-02-04 12:40:00,42.04,42.07,42.04,42.06,6800.0,28.5846,28.605,28.5846,28.5982,6800.0
2008-02-04 12:45:00,42.07,42.12,42.05,42.05,15500.0,28.605,28.639,28.5914,28.5914,15500.0
2008-02-04 12:50:00,42.06,42.08,42.05,42.06,13200.0,28.5982,28.6118,28.5914,28.5982,13200.0
2008-02-04 12:55:00,42.06,42.11,42.06,42.1,9500.0,28.5982,28.6322,28.5982,28.6254,9500.0
2008-02-04 13:00:00,42.1,42.1,42.07,42.09,27500.0,28.6254,28.6254,28.605,28.6186,27500.0
2008-02-04 13:05:00,42.09,42.09,41.95,41.95,12900.0,28.6186,28.6186,28.5234,28.5234,12900.0
2008-02-04 13:10:00,41.95,41.99,41.95,41.99,11100.0,28.5234,28.5506,28.5234,28.5506,11100.0
2008-02-04 13:15:00,41.98,42.0,41.98,41.99,11000.0,28.5438,28.5574,28.5438,28.5506,11000.0
2008-02-04 13:20:00,41.99,42.05,41.98,42.05,9600.0,28.5506,28.5914,28.5438,28.5914,9600.0
2008-02-04 13:25:00,42.04,42.06,42.02,42.05,9100.0,28.5846,28.5982,28.571,28.5914,9100.0
2008-02-04 13:30:00,42.06,42.15,42.05,42.12,11000.0,28.5982,28.6594,28.5914,28.639,11000.0
2008-02-04 13:35:00,42.12,42.24,42.12,42.21,20300.0,28.639,28.7206,28.639,28.7002,20300.0
2008-02-04 13:40:00,42.21,42.24,42.19,42.22,14100.0,28.7002,28.7206,28.6866,28.707,14100.0
2008-02-04 13:45:00,42.22,42.24,42.21,42.23,16700.0,28.707,28.7206,28.7002,28.7138,16700.0
2008-02-04 13:50:00,42.22,42.22,42.19,42.2,16400.0,28.707,28.707,28.6866,28.6934,16400.0
2008-02-04 13:55:00,42.2,42.24,42.18,42.23,6200.0,28.6934,28.7206,28.6798,28.7138,6200.0
2008-02-04 14:00:00,42.23,42.23,42.16,42.2,14900.0,28.7138,28.7138,28.6662,28.6934,14900.0
2008-02-04 14:05:00,42.19,42.32,42.19,42.27,19100.0,28.6866,28.775,28.6866,28.741,19100.0
2008-02-04 14:10:00,42.27,42.27,42.22,42.25,7600.0,28.741,28.741,28.707,28.7274,7600.0
2008-02-04 14:15:00,42.25,42.3,42.24,42.28,11400.0,28.7274,28.7614,28.7206,28.7478,11400.0
2008-02-04 14:20:00,42.28,42.34,42.26,42.34,16300.0,28.7478,28.7886,28.7342,28.7886,16300.0
2008-02-04 14:25:00,42.34,42.35,42.33,42.33,9300.0,28.7886,28.7954,28.7818,28.7818,9300.0
2008-02-04 14:30:00,42.33,42.33,42.25,42.25,17000.0,28.7818,28.7818,28.7274,28.7274,17000.0
2008-02-04 14:35:00,42.25,42.32,42.16,42.16,19700.0,28.7274,28.775,28.6662,28.6662,19700.0
2008-02-04 14:40:00,42.16,42.2,42.15,42.2,8100.0,28.6662,28.6934,28.6594,28.6934,8100.0
2008-02-04 14:45:00,42.18,42.34,42.18,42.32,26800.0,28.6798,28.7886,28.6798,28.775,26800.0
2008-02-04 14:50:00,42.32,42.32,42.16,42.18,30400.0,28.775,28.775,28.6662,28.6798,30400.0
2008-02-04 14:55:00,42.18,42.18,42.13,42.15,27100.0,28.6798,28.6798,28.6458,28.6594,27100.0
2008-02-04 15:00:00,42.14,42.2,42.13,42.2,22200.0,28.6526,28.6934,28.6458,28.6934,22200.0
2008-02-04 15:05:00,42.23,42.24,42.15,42.15,38700.0,28.7138,28.7206,28.6594,28.6594,38700.0
2008-02-04 15:10:00,42.15,42.18,42.1,42.17,28900.0,28.6594,28.6798,28.6254,28.673,28900.0
2008-02-04 15:15:00,42.18,42.23,42.18,42.23,10200.0,28.6798,28.7138,28.6798,28.7138,10200.0
2008-02-04 15:20:00,42.22,42.25,42.19,42.23,15700.0,28.707,28.7274,28.6866,28.7138,15700.0
2008-02-04 15:25:00,42.23,42.24,42.21,42.23,12300.0,28.7138,28.7206,28.7002,28.7138,12300.0
2008-02-04 15:30:00,42.23,42.24,42.12,42.12,30500.0,28.7138,28.7206,28.639,28.639,30500.0
2008-02-04 15:35:00,42.12,42.14,42.08,42.09,19600.0,28.639,28.6526,28.6118,28.6186,19600.0
2008-02-04 15:40:00,42.09,42.1,41.98,41.98,84100.0,28.6186,28.6254,28.5438,28.5438,84100.0
2008-02-04 15:45:00,41.98,42.0,41.87,41.92,72900.0,28.5438,28.5574,28.469,28.503,72900.0
2008-02-04 15:50:00,41.92,41.98,41.91,41.92,52000.0,28.503,28.5438,28.4962,28.503,52000.0
2008-02-04 15:55:00,41.93,41.95,41.83,41.95,92000.0,28.5098,28.5234,28.4418,28.5234,92000.0
2008-02-05 09:30:00,41.26,41.78,41.26,41.41,64500.0,28.0542,28.4078,28.0542,28.1562,64500.0
2008-02-05 09:35:00,41.43,41.61,41.4,41.43,28500.0,28.1698,28.2922,28.1494,28.1698,28500.0
2008-02-05 09:40:00,41.41,41.51,41.35,41.39,23900.0,28.1562,28.2242,28.1154,28.1426,23900.0
2008-02-05 09:45:00,41.37,41.54,41.3,41.3,16200.0,28.129,28.2446,28.0814,28.0814,16200.0
2008-02-05 09:50:00,41.32,41.42,41.3,41.4,15000.0,28.095,28.163,28.0814,28.1494,15000.0
2008-02-05 09:55:00,41.43,41.56,41.4,41.51,17700.0,28.1698,28.2582,28.1494,28.2242,17700.0
2008-02-05 10:00:00,41.53,41.53,41.35,41.44,10100.0,28.2378,28.2378,28.1154,28.1766,10100.0
2008-02-05 10:05:00,41.46,41.47,41.38,41.39,22700.0,28.1902,28.197,28.1358,28.1426,22700.0
2008-02-05 10:10:00,41.38,41.4,41.34,41.36,16400.0,28.1358,28.1494,28.1086,28.1222,16400.0
2008-02-05 10:15:00,41.35,41.35,41.23,41.24,22400.0,28.1154,28.1154,28.0338,28.0406,22400.0
2008-02-05 10:20:00,41.25,41.34,41.16,41.16,22500.0,28.0474,28.1086,27.9862,27.9862,22500.0
2008-02-05 10:25:00,41.14,41.3,41.12,41.3,18100.0,27.9727,28.0814,27.9591,28.0814,18100.0
2008-02-05 10:30:00,41.29,41.34,41.26,41.26,28500.0,28.0746,28.1086,28.0542,28.0542,28500.0
2008-02-05 10:35:00,41.26,41.28,41.18,41.28,11000.0,28.0542,28.0678,27.9998,28.0678,11000.0
2008-02-05 10:40:00,41.27,41.31,41.26,41.3,8400.0,28.061,28.0882,28.0542,28.0814,8400.0
2008-02-05 10:45:00,41.31,41.32,41.26,41.28,26600.0,28.0882,28.095,28.0542,28.0678,26600.0
2008-02-05 10:50:00,41.29,41.29,41.16,41.18,19600.0,28.0746,28.0746,27.9862,27.9998,19600.0
2008-02-05 10:55:00,41.18,41.2,41.12,41.18,9400.0,27.9998,28.0134,27.9591,27.9998,9400.0
2008-02-05 11:00:00,41.18,41.2,41.17,41.17,13300.0,27.9998,28.0134,27.993,27.993,13300.0
2008-02-05 11:05:00,41.19,41.19,41.01,41.05,31500.0,28.0066,28.0066,27.8843,27.9115,31500.0
2008-02-05 11:10:00,41.05,41.07,41.03,41.07,12000.0,27.9115,27.9251,27.8979,27.9251,12000.0
2008-02-05 11:15:00,41.07,41.08,41.06,41.07,11200.0,27.9251,27.9319,27.9183,27.9251,11200.0
2008-02-05 11:20:00,41.07,41.12,41.05,41.11,24800.0,27.9251,27.9591,27.9115,27.9523,24800.0
2008-02-05 11:25:00,41.11,41.13,41.1,41.12,9300.0,27.9523,27.9659,27.9455,27.9591,9300.0
2008-02-05 11:30:00,41.12,41.2,41.07,41.2,31500.0,27.9591,28.0134,27.9251,28.0134,31500.0
2008-02-05 11:35:00,41.22,41.27,41.22,41.25,7500.0,28.027,28.061,28.027,28.0474,7500.0
2008-02-05 11:40:00,41.25,41.27,41.24,41.27,10300.0,28.0474,28.061,28.0406,28.061,10300.0
2008-02-05 11:45:00,41.27,41.35,41.27,41.35,24900.0,28.061,28.1154,28.061,28.1154,24900.0
2008-02-05 11:50:00,41.35,41.46,41.35,41.45,21800.0,28.1154,28.1902,28.1154,28.1834,21800.0
2008-02-05 11:55:00,41.46,41.46,41.25,41.25,35200.0,28.1902,28.1902,28.0474,28.0474,35200.0
2008-02-05 12:00:00,41.25,41.27,41.21,41.26,11200.0,28.0474,28.061,28.0202,28.0542,11200.0
2008-02-05 12:05:00,41.27,41.31,41.21,41.21,20600.0,28.061,28.0882,28.0202,28.0202,20600.0
2008-02-05 12:10:00,41.21,41.23,41.18,41.19,16700.0,28.0202,28.0338,27.9998,28.0066,16700.0
2008-02-05 12:15:00,41.19,41.2,41.15,41.16,12200.0,28.0066,28.0134,27.9794,27.9862,12200.0
2008-02-05 12:20:00,41.16,41.17,41.15,41.16,5700.0,27.9862,27.993,27.9794,27.9862,5700.0
2008-02-05 12:25:00,41.16,41.17,41.02,41.02,21300.0,27.9862,27.993,27.8911,27.8911,21300.0
2008-02-05 12:30:00,41.02,41.08,41.02,41.08,15800.0,27.8911,27.9319,27.8911,27.9319,15800.0
2008-02-05 12:35:00,41.09,41.12,40.98,40.99,22800.0,27.9387,27.9591,27.8639,27.8707,22800.0
2008-02-05 12:40:00,41.01,41.03,40.99,41.0,10100.0,27.8843,27.8979,27.8707,27.8775,10100.0
2008-02-05 12:45:00,41.0,41.06,40.99,41.05,12100.0,27.8775,27.9183,27.8707,27.9115,12100.0
2008-02-05 12:50:00,41.06,41.1,41.06,41.1,6600.0,27.9183,27.9455,27.9183,27.9455,6600.0
2008-02-05 12:55:00,41.1,41.1,41.02,41.03,23400.0,27.9455,27.9455,27.8911,27.8979,23400.0
2008-02-05 13:00:00,41.02,41.08,41.01,41.07,15200.0,27.8911,27.9319,27.8843,27.9251,15200.0
2008-02-05 13:05:00,41.07,41.1,41.06,41.07,15500.0,27.9251,27.9455,27.9183,27.9251,15500.0
2008-02-05 13:10:00,41.06,41.06,40.94,40.95,18800.0,27.9183,27.9183,27.8367,27.8435,18800.0
2008-02-05 13:15:00,40.95,41.0,40.91,41.0,9200.0,27.8435,27.8775,27.8163,27.8775,9200.0
2008-02-05 13:20:00,41.0,41.0,40.97,40.98,7200.0,27.8775,27.8775,27.8571,27.8639,7200.0
2008-02-05 13:25:00,40.98,41.0,40.96,40.98,7600.0,27.8639,27.8775,27.8503,27.8639,7600.0
2008-02-05 13:30:00,41.0,41.04,40.92,40.94,18600.0,27.8775,27.9047,27.8231,27.8367,18600.0
2008-02-05 13:35:00,40.94,40.95,40.86,40.87,11200.0,27.8367,27.8435,27.7823,27.7891,11200.0
2008-02-05 13:40:00,40.89,40.93,40.87,40.9,10100.0,27.8027,27.8299,27.7891,27.8095,10100.0
2008-02-05 13:45:00,40.9,40.93,40.82,40.87,18100.0,27.8095,27.8299,27.7551,27.7891,18100.0
2008-02-05 13:50:00,40.88,40.9,40.87,40.9,7200.0,27.7959,27.8095,27.7891,27.8095,7200.0
2008-02-05 13:55:00,40.9,40.92,40.87,40.88,7300.0,27.8095,27.8231,27.7891,27.7959,7300.0
2008-02-05 14:00:00,40.88,40.9,40.84,40.85,21400.0,27.7959,27.8095,27.7687,27.7755,21400.0
2008-02-05 14:05:00,40.84,40.9,40.83,40.88,8100.0,27.7687,27.8095,27.7619,27.7959,8100.0
2008-02-05 14:10:00,40.9,40.95,40.88,40.94,10300.0,27.8095,27.8435,27.7959,27.8367,10300.0
2008-02-05 14:15:00,40.96,41.01,40.95,41.0,17000.0,27.8503,27.8843,27.8435,27.8775,17000.0
2008-02-05 14:20:00,41.0,41.03,40.95,40.95,18000.0,27.8775,27.8979,27.8435,27.8435,18000.0
2008-02-05 14:25:00,40.97,40.97,40.93,40.96,7100.0,27.8571,27.8571,27.8299,27.8503,7100.0
2008-02-05 14:30:00,40.96,40.99,40.94,40.97,9200.0,27.8503,27.8707,27.8367,27.8571,9200.0
2008-02-05 14:35:00,40.98,41.08,40.97,41.04,23400.0,27.8639,27.9319,27.8571,27.9047,23400.0
2008-02-05 14:40:00,41.06,41.06,40.97,40.99,14500.0,27.9183,27.9183,27.8571,27.8707,14500.0
2008-02-05 14:45:00,40.97,40.97,40.89,40.92,10300.0,27.8571,27.8571,27.8027,27.8231,10300.0
2008-02-05 14:50:00,40.92,40.92,40.88,40.92,14300.0,27.8231,27.8231,27.7959,27.8231,14300.0
2008-02-05 14:55:00,40.91,40.93,40.84,40.84,13500.0,27.8163,27.8299,27.7687,27.7687,13500.0
2008-02-05 15:00:00,40.82,40.85,40.75,40.81,18500.0,27.7551,27.7755,27.7075,27.7483,18500.0
2008-02-05 15:05:00,40.81,40.82,40.73,40.74,12800.0,27.7483,27.7551,27.6939,27.7007,12800.0
2008-02-05 15:10:00,40.73,40.75,40.6,40.62,48600.0,27.6939,27.7075,27.6055,27.6191,48600.0
2008-02-05 15:15:00,40.63,40.71,40.63,40.7,21500.0,27.6259,27.6803,27.6259,27.6735,21500.0
2008-02-05 15:20:00,40.71,40.73,40.64,40.67,15700.0,27.6803,27.6939,27.6327,27.6531,15700.0
2008-02-05 15:25:00,40.67,40.7,40.63,40.65,26200.0,27.6531,27.6735,27.6259,27.6395,26200.0
2008-02-05 15:30:00,40.65,40.74,40.65,40.68,23900.0,27.6395,27.7007,27.6395,27.6599,23900.0
2008-02-05 15:35:00,40.68,40.88,40.68,40.86,35600.0,27.6599,27.7959,27.6599,27.7823,35600.0
2008-02-05 15:40:00,40.85,40.88,40.64,40.64,43600.0,27.7755,27.7959,27.6327,27.6327,43600.0
2008-02-05 15:45:00,40.66,40.7,40.57,40.57,43500.0,27.6463,27.6735,27.5851,27.5851,43500.0
2008-02-05 15:50:00,40.57,40.73,40.57,40.68,62500.0,27.5851,27.6939,27.5851,27.6599,62500.0
2008-02-05 15:55:00,40.68,40.69,40.59,40.65,43500.0,27.6599,27.6667,27.5987,27.6395,43500.0
2008-02-06 09:30:00,40.72,40.9,40.71,40.74,25700.0,27.6871,27.8095,27.6803,27.7007,25700.0
2008-02-06 09:35:00,40.81,40.96,40.81,40.96,7600.0,27.7483,27.8503,27.7483,27.8503,7600.0
2008-02-06 09:40:00,40.96,40.99,40.8,40.94,21300.0,27.8503,27.8707,27.7415,27.8367,21300.0
2008-02-06 09:45:00,40.94,41.0,40.91,40.95,19600.0,27.8367,27.8775,27.8163,27.8435,19600.0
2008-02-06 09:50:00,40.96,40.97,40.86,40.89,23400.0,27.8503,27.8571,27.7823,27.8027,23400.0
2008-02-06 09:55:00,40.88,40.94,40.84,40.86,26800.0,27.7959,27.8367,27.7687,27.7823,26800.0
2008-02-06 10:00:00,40.87,41.0,40.87,40.97,32700.0,27.7891,27.8775,27.7891,27.8571,32700.0
2008-02-06 10:05:00,40.98,41.0,40.96,40.97,22700.0,27.8639,27.8775,27.8503,27.8571,22700.0
2008-02-06 10:10:00,40.98,41.0,40.88,40.94,43100.0,27.8639,27.8775,27.7959,27.8367,43100.0
2008-02-06 10:15:00,40.94,41.0,40.9,40.91,15900.0,27.8367,27.8775,27.8095,27.8163,15900.0
2008-02-06 10:20:00,40.9,40.92,40.85,40.87,8000.0,27.8095,27.8231,27.7755,27.7891,8000.0
2008-02-06 10:25:00,40.88,40.91,40.81,40.86,12500.0,27.7959,27.8163,27.7483,27.7823,12500.0
2008-02-06 10:30:00,40.85,40.89,40.81,40.82,17800.0,27.7755,27.8027,27.7483,27.7551,17800.0
2008-02-06 10:35:00,40.82,40.85,40.78,40.82,9700.0,27.7551,27.7755,27.7279,27.7551,9700.0
2008-02-06 10:40:00,40.78,40.96,40.78,40.95,15700.0,27.7279,27.8503,27.7279,27.8435,15700.0
2008-02-06 10:45:00,40.96,41.01,40.93,40.98,13700.0,27.8503,27.8843,27.8299,27.8639,13700.0
2008-02-06 10:50:00,40.99,41.06,40.97,41.0,17300.0,27.8707,27.9183,27.8571,27.8775,17300.0
2008-02-06 10:55:00,40.99,41.04,40.94,40.99,13200.0,27.8707,27.9047,27.8367,27.8707,13200.0
2008-02-06 11:00:00,40.99,41.07,40.98,41.06,22100.0,27.8707,27.9251,27.8639,27.9183,22100.0
2008-02-06 11:05:00,41.08,41.1,41.02,41.03,17200.0,27.9319,27.9455,27.8911,27.8979,17200.0
2008-02-06 11:10:00,41.03,41.15,40.96,41.15,16000.0,27.8979,27.9794,27.8503,27.9794,16000.0
2008-02-06 11:15:00,41.14,41.22,41.07,41.11,27100.0,27.9727,28.027,27.9251,27.9523,27100.0
2008-02-06 11:20:00,41.1,41.13,41.04,41.12,11700.0,27.9455,27.9659,27.9047,27.9591,11700.0
2008-02-06 11:25:00,41.1,41.15,41.09,41.11,12000.0,27.9455,27.9794,27.9387,27.9523,12000.0
2008-02-06 11:30:00,41.11,41.14,41.06,41.06,18400.0,27.9523,27.9727,27.9183,27.9183,18400.0
2008-02-06 11:35:00,41.06,41.09,40.98,41.0,28000.0,27.9183,27.9387,27.8639,27.8775,28000.0
2008-02-06 11:40:00,41.0,41.01,40.97,41.0,11300.0,27.8775,27.8843,27.8571,27.8775,11300.0
2008-02-06 11:45:00,41.0,41.0,40.96,40.97,8200.0,27.8775,27.8775,27.8503,27.8571,8200.0
2008-02-06 11:50:00,40.97,41.0,40.96,41.0,6500.0,27.8571,27.8775,27.8503,27.8775,6500.0
2008-02-06 11:55:00,41.0,41.01,40.97,40.98,8800.0,27.8775,27.8843,27.8571,27.8639,8800.0
2008-02-06 12:00:00,40.97,40.98,40.94,40.96,6500.0,27.8571,27.8639,27.8367,27.8503,6500.0
2008-02-06 12:05:00,40.96,41.01,40.96,41.01,8800.0,27.8503,27.8843,27.8503,27.8843,8800.0
2008-02-06 12:10:00,41.0,41.0,40.95,40.95,9000.0,27.8775,27.8775,27.8435,27.8435,9000.0
2008-02-06 12:15:00,40.95,40.95,40.84,40.84,7800.0,27.8435,27.8435,27.7687,27.7687,7800.0
2008-02-06 12:20:00,40.85,40.86,40.83,40.85,7500.0,27.7755,27.7823,27.7619,27.7755,7500.0
2008-02-06 12:25:00,40.87,40.9,40.84,40.89,13600.0,27.7891,27.8095,27.7687,27.8027,13600.0
2008-02-06 12:30:00,40.9,40.94,40.86,40.87,9800.0,27.8095,27.8367,27.7823,27.7891,9800.0
2008-02-06 12:35:00,40.86,40.92,40.85,40.9,4400.0,27.7823,27.8231,27.7755,27.8095,4400.0
2008-02-06 12:40:00,40.88,40.89,40.85,40.85,4100.0,27.7959,27.8027,27.7755,27.7755,4100.0
2008-02-06 12:45:00,40.86,40.87,40.82,40.82,7500.0,27.7823,27.7891,27.7551,27.7551,7500.0
2008-02-06 12:50:00,40.83,40.83,40.79,40.79,3300.0,27.7619,27.7619,27.7347,27.7347,3300.0
2008-02-06 12:55:00,40.81,40.81,40.77,40.78,6500.0,27.7483,27.7483,27.7211,27.7279,6500.0
2008-02-06 13:00:00,40.78,40.79,40.75,40.79,8400.0,27.7279,27.7347,27.7075,27.7347,8400.0
2008-02-06 13:05:00,40.79,40.82,40.78,40.79,11100.0,27.7347,27.7551,27.7279,27.7347,11100.0
2008-02-06 13:10:00,40.8,40.81,40.78,40.79,10300.0,27.7415,27.7483,27.7279,27.7347,10300.0
2008-02-06 13:15:00,40.79,40.88,40.79,40.86,8300.0,27.7347,27.7959,27.7347,27.7823,8300.0
2008-02-06 13:20:00,40.87,40.88,40.84,40.86,8700.0,27.7891,27.7959,27.7687,27.7823,8700.0
2008-02-06 13:25:00,40.86,40.86,40.77,40.77,6200.0,27.7823,27.7823,27.7211,27.7211,6200.0
2008-02-06 13:30:00,40.77,40.8,40.76,40.76,6200.0,27.7211,27.7415,27.7143,27.7143,6200.0
2008-02-06 13:35:00,40.76,40.77,40.68,40.69,7600.0,27.7143,27.7211,27.6599,27.6667,7600.0
2008-02-06 13:40:00,40.7,40.71,40.66,40.7,7400.0,27.6735,27.6803,27.6463,27.6735,7400.0
2008-02-06 13:45:00,40.69,40.73,40.69,40.72,6500.0,27.6667,27.6939,27.6667,27.6871,6500.0
2008-02-06 13:50:00,40.73,40.74,40.65,40.65,11000.0,27.6939,27.7007,27.6395,27.6395,11000.0
2008-02-06 13:55:00,40.65,40.66,40.6,40.61,10600.0,27.6395,27.6463,27.6055,27.6123,10600.0
2008-02-06 14:00:00,40.61,40.66,40.59,40.64,12400.0,27.6123,27.6463,27.5987,27.6327,12400.0
2008-02-06 14:05:00,40.64,40.7,40.62,40.7,11900.0,27.6327,27.6735,27.6191,27.6735,11900.0
2008-02-06 14:10:00,40.69,40.7,40.55,40.55,15600.0,27.6667,27.6735,27.5715,27.5715,15600.0
2008-02-06 14:15:00,40.57,40.64,40.56,40.6,16700.0,27.5851,27.6327,27.5783,27.6055,16700.0
2008-02-06 14:20:00,40.61,40.65,40.6,40.62,59100.0,27.6123,27.6395,27.6055,27.6191,59100.0
2008-02-06 14:25:00,40.62,40.66,40.61,40.62,15900.0,27.6191,27.6463,27.6123,27.6191,15900.0
2008-02-06 14:30:00,40.63,40.65,40.6,40.6,18700.0,27.6259,27.6395,27.6055,27.6055,18700.0
2008-02-06 14:35:00,40.61,40.64,40.58,40.62,15000.0,27.6123,27.6327,27.5919,27.6191,15000.0
2008-02-06 14:40:00,40.63,40.65,40.61,40.65,70800.0,27.6259,27.6395,27.6123,27.6395,70800.0
2008-02-06 14:45:00,40.66,40.75,40.65,40.72,26400.0,27.6463,27.7075,27.6395,27.6871,26400.0
2008-02-06 14:50:00,40.72,40.72,40.63,40.64,77100.0,27.6871,27.6871,27.6259,27.6327,77100.0
2008-02-06 14:55:00,40.63,40.68,40.59,40.63,36200.0,27.6259,27.6599,27.5987,27.6259,36200.0
2008-02-06 15:00:00,40.64,40.66,40.61,40.65,27700.0,27.6327,27.6463,27.6123,27.6395,27700.0
2008-02-06 15:05:00,40.63,40.69,40.62,40.66,19500.0,27.6259,27.6667,27.6191,27.6463,19500.0
2008-02-06 15:10:00,40.65,40.68,40.6,40.63,42700.0,27.6395,27.6599,27.6055,27.6259,42700.0
2008-02-06 15:15:00,40.61,40.61,40.45,40.54,30100.0,27.6123,27.6123,27.5035,27.5647,30100.0
2008-02-06 15:20:00,40.55,40.58,40.5,40.54,25100.0,27.5715,27.5919,27.5375,27.5647,25100.0
2008-02-06 15:25:00,40.54,40.6,40.49,40.55,57800.0,27.5647,27.6055,27.5307,27.5715,57800.0
2008-02-06 15:30:00,40.54,40.57,40.51,40.51,27800.0,27.5647,27.5851,27.5443,27.5443,27800.0
2008-02-06 15:35:00,40.5,40.61,40.48,40.58,39700.0,27.5375,27.6123,27.5239,27.5919,39700.0
2008-02-06 15:40:00,40.59,40.6,40.49,40.52,35100.0,27.5987,27.6055,27.5307,27.5511,35100.0
2008-02-06 15:45:00,40.53,40.63,40.5,40.6,45400.0,27.5579,27.6259,27.5375,27.6055,45400.0
2008-02-06 15:50:00,40.59,40.6,40.5,40.53,61200.0,27.5987,27.6055,27.5375,27.5579,61200.0
2008-02-06 15:55:00,40.52,40.56,40.49,40.55,57900.0,27.5511,27.5783,27.5307,27.5715,57900.0
2008-02-07 09:30:00,40.42,40.42,39.92,40.03,62800.0,27.4831,27.4831,27.1431,27.2179,62800.0
2008-02-07 09:35:00,40.02,40.3,40.02,40.14,36000.0,27.2111,27.4015,27.2111,27.2927,36000.0
2008-02-07 09:40:00,40.14,40.26,40.11,40.14,30100.0,27.2927,27.3743,27.2723,27.2927,30100.0
2008-02-07 09:45:00,40.14,40.16,39.99,40.04,26800.0,27.2927,27.3063,27.1907,27.2247,26800.0
2008-02-07 09:50:00,40.05,40.2,40.01,40.12,53900.0,27.2315,27.3335,27.2043,27.2791,53900.0
2008-02-07 09:55:00,40.1,40.18,40.06,40.09,25900.0,27.2655,27.3199,27.2383,27.2587,25900.0
2008-02-07 10:00:00,40.09,40.2,40.05,40.2,34800.0,27.2587,27.3335,27.2315,27.3335,34800.0
2008-02-07 10:05:00,40.2,40.29,40.14,40.2,63900.0,27.3335,27.3947,27.2927,27.3335,63900.0
2008-02-07 10:10:00,40.2,40.3,40.12,40.27,24000.0,27.3335,27.4015,27.2791,27.3811,24000.0
2008-02-07 10:15:00,40.28,40.38,40.25,40.34,13000.0,27.3879,27.4559,27.3675,27.4287,13000.0
2008-02-07 10:20:00,40.32,40.36,40.23,40.23,12200.0,27.4151,27.4423,27.3539,27.3539,12200.0
2008-02-07 10:25:00,40.23,40.28,40.15,40.24,10400.0,27.3539,27.3879,27.2995,27.3607,10400.0
2008-02-07 10:30:00,40.22,40.29,40.2,40.25,8500.0,27.3471,27.3947,27.3335,27.3675,8500.0
2008-02-07 10:35:00,40.26,40.28,40.17,40.19,9000.0,27.3743,27.3879,27.3131,27.3267,9000.0
2008-02-07 10:40:00,40.19,40.21,40.15,40.19,8900.0,27.3267,27.3403,27.2995,27.3267,8900.0
2008-02-07 10:45:00,40.2,40.2,40.1,40.1,10500.0,27.3335,27.3335,27.2655,27.2655,10500.0
2008-02-07 10:50:00,40.1,40.11,40.02,40.04,35900.0,27.2655,27.2723,27.2111,27.2247,35900.0
2008-02-07 10:55:00,40.05,40.07,40.0,40.07,9900.0,27.2315,27.2451,27.1975,27.2451,9900.0
2008-02-07 11:00:00,40.06,40.16,40.02,40.03,9800.0,27.2383,27.3063,27.2111,27.2179,9800.0
2008-02-07 11:05:00,40.04,40.04,39.96,39.98,10600.0,27.2247,27.2247,27.1703,27.1839,10600.0
2008-02-07 11:10:00,39.98,39.99,39.93,39.96,6700.0,27.1839,27.1907,27.1499,27.1703,6700.0
2008-02-07 11:15:00,39.95,39.95,39.9,39.9,5500.0,27.1635,27.1635,27.1295,27.1295,5500.0
2008-02-07 11:20:00,39.92,40.01,39.92,39.99,10100.0,27.1431,27.2043,27.1431,27.1907,10100.0
2008-02-07 11:25:00,40.0,40.02,39.95,39.95,11100.0,27.1975,27.2111,27.1635,27.1635,11100.0
2008-02-07 11:30:00,39.96,39.98,39.93,39.95,10000.0,27.1703,27.1839,27.1499,27.1635,10000.0
2008-02-07 11:35:00,39.96,39.96,39.88,39.92,24000.0,27.1703,27.1703,27.1159,27.1431,24000.0
2008-02-07 11:40:00,39.93,39.94,39.9,39.9,12600.0,27.1499,27.1567,27.1295,27.1295,12600.0
2008-02-07 11:45:00,39.9,39.96,39.89,39.94,8800.0,27.1295,27.1703,27.1227,27.1567,8800.0
2008-02-07 11:50:00,39.93,39.93,39.88,39.93,10600.0,27.1499,27.1499,27.1159,27.1499,10600.0
2008-02-07 11:55:00,39.93,39.95,39.9,39.93,7400.0,27.1499,27.1635,27.1295,27.1499,7400.0
2008-02-07 12:00:00,39.93,39.94,39.85,39.85,15700.0,27.1499,27.1567,27.0955,27.0955,15700.0
2008-02-07 12:05:00,39.87,39.87,39.81,39.85,6800.0,27.1091,27.1091,27.0683,27.0955,6800.0
2008-02-07 12:10:00,39.85,39.87,39.84,39.84,11000.0,27.0955,27.1091,27.0887,27.0887,11000.0
2008-02-07 12:15:00,39.85,39.86,39.84,39.85,6000.0,27.0955,27.1023,27.0887,27.0955,6000.0
2008-02-07 12:20:00,39.85,39.85,39.77,39.83,9800.0,27.0955,27.0955,27.0411,27.0819,9800.0
2008-02-07 12:25:00,39.83,39.84,39.78,39.78,8300.0,27.0819,27.0887,27.0479,27.0479,8300.0
2008-02-07 12:30:00,39.8,39.88,39.8,39.85,9200.0,27.0615,27.1159,27.0615,27.0955,9200.0
2008-02-07 12:35:00,39.88,39.91,39.84,39.87,7700.0,27.1159,27.1363,27.0887,27.1091,7700.0
2008-02-07 12:40:00,39.89,39.89,39.82,39.83,4800.0,27.1227,27.1227,27.0751,27.0819,4800.0
2008-02-07 12:45:00,39.85,39.94,39.83,39.94,5900.0,27.0955,27.1567,27.0819,27.1567,5900.0
2008-02-07 12:50:00,39.92,40.03,39.89,40.03,8100.0,27.1431,27.2179,27.1227,27.2179,8100.0
2008-02-07 12:55:00,40.03,40.06,39.99,40.01,11400.0,27.2179,27.2383,27.1907,27.2043,11400.0
2008-02-07 13:00:00,40.0,40.0,39.95,39.97,15400.0,27.1975,27.1975,27.1635,27.1771,15400.0
2008-02-07 13:05:00,39.97,39.98,39.94,39.98,9500.0,27.1771,27.1839,27.1567,27.1839,9500.0
2008-02-07 13:10:00,39.98,39.98,39.9,39.91,7400.0,27.1839,27.1839,27.1295,27.1363,7400.0
2008-02-07 13:15:00,39.91,39.98,39.91,39.97,9400.0,27.1363,27.1839,27.1363,27.1771,9400.0
2008-02-07 13:20:00,39.98,39.98,39.9,39.94,12000.0,27.1839,27.1839,27.1295,27.1567,12000.0
2008-02-07 13:25:00,39.93,39.97,39.92,39.94,24300.0,27.1499,27.1771,27.1431,27.1567,24300.0
2008-02-07 13:30:00,39.94,39.96,39.89,39.92,20500.0,27.1567,27.1703,27.1227,27.1431,20500.0
2008-02-07 13:35:00,39.93,39.93,39.89,39.89,14500.0,27.1499,27.1499,27.1227,27.1227,14500.0
2008-02-07 13:40:00,39.9,39.9,39.89,39.9,21000.0,27.1295,27.1295,27.1227,27.1295,21000.0
2008-02-07 13:45:00,39.9,39.92,39.86,39.88,24100.0,27.1295,27.1431,27.1023,27.1159,24100.0
2008-02-07 13:50:00,39.88,39.9,39.84,39.88,21700.0,27.1159,27.1295,27.0887,27.1159,21700.0
2008-02-07 13:55:00,39.88,39.9,39.86,39.89,26300.0,27.1159,27.1295,27.1023,27.1227,26300.0
2008-02-07 14:00:00,39.88,39.94,39.88,39.91,43500.0,27.1159,27.1567,27.1159,27.1363,43500.0
2008-02-07 14:05:00,39.9,39.97,39.9,39.95,43600.0,27.1295,27.1771,27.1295,27.1635,43600.0
2008-02-07 14:10:00,39.95,39.95,39.9,39.92,43100.0,27.1635,27.1635,27.1295,27.1431,43100.0
2008-02-07 14:15:00,39.92,39.92,39.83,39.86,46000.0,27.1431,27.1431,27.0819,27.1023,46000.0
2008-02-07 14:20:00,39.85,39.87,39.74,39.83,56200.0,27.0955,27.1091,27.0207,27.0819,56200.0
2008-02-07 14:25:00,39.84,39.96,39.84,39.92,41200.0,27.0887,27.1703,27.0887,27.1431,41200.0
2008-02-07 14:30:00,39.93,39.95,39.77,39.77,50500.0,27.1499,27.1635,27.0411,27.0411,50500.0
2008-02-07 14:35:00,39.76,39.77,39.67,39.71,43400.0,27.0343,27.0411,26.9731,27.0003,43400.0
2008-02-07 14:40:00,39.71,39.73,39.65,39.66,43700.0,27.0003,27.0139,26.9595,26.9663,43700.0
2008-02-07 14:45:00,39.67,39.73,39.61,39.72,29700.0,26.9731,27.0139,26.9323,27.0071,29700.0
2008-02-07 14:50:00,39.73,39.78,39.7,39.75,20600.0,27.0139,27.0479,26.9935,27.0275,20600.0
2008-02-07 14:55:00,39.75,39.81,39.74,39.74,45600.0,27.0275,27.0683,27.0207,27.0207,45600.0
2008-02-07 15:00:00,39.75,39.76,39.68,39.72,63600.0,27.0275,27.0343,26.9799,27.0071,63600.0
2008-02-07 15:05:00,39.72,39.73,39.55,39.55,58500.0,27.0071,27.0139,26.8915,26.8915,58500.0
2008-02-07 15:10:00,39.55,39.66,39.53,39.64,60000.0,26.8915,26.9663,26.8779,26.9527,60000.0
2008-02-07 15:15:00,39.65,39.72,39.65,39.71,41400.0,26.9595,27.0071,26.9595,27.0003,41400.0
2008-02-07 15:20:00,39.7,39.73,39.65,39.69,39400.0,26.9935,27.0139,26.9595,26.9867,39400.0
2008-02-07 15:25:00,39.69,39.85,39.68,39.77,84400.0,26.9867,27.0955,26.9799,27.0411,84400.0
2008-02-07 15:30:00,39.78,39.84,39.77,39.82,72200.0,27.0479,27.0887,27.0411,27.0751,72200.0
2008-02-07 15:35:00,39.82,39.86,39.75,39.78,56100.0,27.0751,27.1023,27.0275,27.0479,56100.0
2008-02-07 15:40:00,39.79,39.81,39.75,39.75,55000.0,27.0547,27.0683,27.0275,27.0275,55000.0
2008-02-07 15:45:00,39.74,39.8,39.71,39.74,96200.0,27.0207,27.0615,27.0003,27.0207,96200.0
2008-02-07 15:50:00,39.73,39.81,39.68,39.81,97800.0,27.0139,27.0683,26.9799,27.0683,97800.0
2008-02-07 15:55:00,39.8,39.86,39.78,39.86,110700.0,27.0615,27.1023,27.0479,27.1023,110700.0
2008-02-08 09:30:00,39.8,39.81,39.53,39.56,34500.0,27.0615,27.0683,26.8779,26.8983,34500.0
2008-02-08 09:35:00,39.54,39.65,39.53,39.6,30300.0,26.8847,26.9595,26.8779,26.9255,30300.0
2008-02-08 09:40:00,39.6,39.63,39.5,39.61,49800.0,26.9255,26.9459,26.8576,26.9323,49800.0
2008-02-08 09:45:00,39.62,39.74,39.58,39.72,32300.0,26.9391,27.0207,26.9119,27.0071,32300.0
2008-02-08 09:50:00,39.72,39.73,39.56,39.66,28100.0,27.0071,27.0139,26.8983,26.9663,28100.0
2008-02-08 09:55:00,39.66,39.7,39.62,39.68,14400.0,26.9663,26.9935,26.9391,26.9799,14400.0
2008-02-08 10:00:00,39.7,39.72,39.62,39.63,27900.0,26.9935,27.0071,26.9391,26.9459,27900.0
2008-02-08 10:05:00,39.62,39.63,39.58,39.6,10900.0,26.9391,26.9459,26.9119,26.9255,10900.0
2008-02-08 10:10:00,39.6,39.73,39.58,39.73,57900.0,26.9255,27.0139,26.9119,27.0139,57900.0
2008-02-08 10:15:00,39.73,39.85,39.7,39.81,37600.0,27.0139,27.0955,26.9935,27.0683,37600.0
2008-02-08 10:20:00,39.82,39.92,39.81,39.92,25800.0,27.0751,27.1431,27.0683,27.1431,25800.0
2008-02-08 10:25:00,39.91,39.94,39.79,39.83,41600.0,27.1363,27.1567,27.0547,27.0819,41600.0
2008-02-08 10:30:00,39.81,39.83,39.71,39.75,23400.0,27.0683,27.0819,27.0003,27.0275,23400.0
2008-02-08 10:35:00,39.73,40.02,39.72,40.02,49600.0,27.0139,27.2111,27.0071,27.2111,49600.0
2008-02-08 10:40:00,40.02,40.04,39.9,39.94,19200.0,27.2111,27.2247,27.1295,27.1567,19200.0
2008-02-08 10:45:00,39.96,39.98,39.88,39.93,12600.0,27.1703,27.1839,27.1159,27.1499,12600.0
2008-02-08 10:50:00,39.93,39.94,39.77,39.81,18500.0,27.1499,27.1567,27.0411,27.0683,18500.0
2008-02-08 10:55:00,39.81,39.81,39.73,39.74,15800.0,27.0683,27.0683,27.0139,27.0207,15800.0
2008-02-08 11:00:00,39.73,39.74,39.65,39.67,14100.0,27.0139,27.0207,26.9595,26.9731,14100.0
2008-02-08 11:05:00,39.66,39.87,39.63,39.87,25900.0,26.9663,27.1091,26.9459,27.1091,25900.0
2008-02-08 11:10:00,39.86,39.9,39.83,39.83,26300.0,27.1023,27.1295,27.0819,27.0819,26300.0
2008-02-08 11:15:00,39.84,39.94,39.83,39.92,15000.0,27.0887,27.1567,27.0819,27.1431,15000.0
2008-02-08 11:20:00,39.92,39.93,39.85,39.87,20400.0,27.1431,27.1499,27.0955,27.1091,20400.0
2008-02-08 11:25:00,39.87,39.92,39.83,39.83,51500.0,27.1091,27.1431,27.0819,27.0819,51500.0
2008-02-08 11:30:00,39.84,39.87,39.83,39.85,18400.0,27.0887,27.1091,27.0819,27.0955,18400.0
2008-02-08 11:35:00,39.87,39.87,39.84,39.84,21200.0,27.1091,27.1091,27.0887,27.0887,21200.0
2008-02-08 11:40:00,39.84,39.87,39.84,39.85,27800.0,27.0887,27.1091,27.0887,27.0955,27800.0
2008-02-08 11:45:00,39.85,39.88,39.81,39.81,25400.0,27.0955,27.1159,27.0683,27.0683,25400.0
2008-02-08 11:50:00,39.81,39.82,39.8,39.8,8700.0,27.0683,27.0751,27.0615,27.0615,8700.0
2008-02-08 11:55:00,39.81,39.83,39.8,39.83,17800.0,27.0683,27.0819,27.0615,27.0819,17800.0
2008-02-08 12:00:00,39.82,39.85,39.73,39.76,27900.0,27.0751,27.0955,27.0139,27.0343,27900.0
2008-02-08 12:05:00,39.77,39.82,39.75,39.75,20600.0,27.0411,27.0751,27.0275,27.0275,20600.0
2008-02-08 12:10:00,39.75,39.82,39.74,39.8,27000.0,27.0275,27.0751,27.0207,27.0615,27000.0
2008-02-08 12:15:00,39.81,39.81,39.75,39.8,11300.0,27.0683,27.0683,27.0275,27.0615,11300.0
2008-02-08 12:20:00,39.81,39.81,39.72,39.72,13100.0,27.0683,27.0683,27.0071,27.0071,13100.0
2008-02-08 12:25:00,39.73,39.83,39.73,39.83,8700.0,27.0139,27.0819,27.0139,27.0819,8700.0
2008-02-08 12:30:00,39.81,39.83,39.78,39.78,7000.0,27.0683,27.0819,27.0479,27.0479,7000.0
2008-02-08 12:35:00,39.78,39.81,39.75,39.76,7500.0,27.0479,27.0683,27.0275,27.0343,7500.0
2008-02-08 12:40:00,39.76,39.77,39.75,39.77,5300.0,27.0343,27.0411,27.0275,27.0411,5300.0
2008-02-08 12:45:00,39.76,39.78,39.7,39.71,18200.0,27.0343,27.0479,26.9935,27.0003,18200.0
2008-02-08 12:50:00,39.71,39.82,39.71,39.81,9500.0,27.0003,27.0751,27.0003,27.0683,9500.0
2008-02-08 12:55:00,39.8,39.81,39.73,39.77,9900.0,27.0615,27.0683,27.0139,27.0411,9900.0
2008-02-08 13:00:00,39.75,39.79,39.74,39.76,4900.0,27.0275,27.0547,27.0207,27.0343,4900.0
2008-02-08 13:05:00,39.75,39.78,39.74,39.76,6500.0,27.0275,27.0479,27.0207,27.0343,6500.0
2008-02-08 13:10:00,39.77,39.79,39.7,39.71,19600.0,27.0411,27.0547,26.9935,27.0003,19600.0
2008-02-08 13:15:00,39.72,39.78,39.72,39.73,25000.0,27.0071,27.0479,27.0071,27.0139,25000.0
2008-02-08 13:20:00,39.72,39.78,39.69,39.77,16500.0,27.0071,27.0479,26.9867,27.0411,16500.0
2008-02-08 13:25:00,39.77,39.8,39.74,39.79,15800.0,27.0411,27.0615,27.0207,27.0547,15800.0
2008-02-08 13:30:00,39.78,39.8,39.74,39.76,10400.0,27.0479,27.0615,27.0207,27.0343,10400.0
2008-02-08 13:35:00,39.76,39.79,39.7,39.75,30800.0,27.0343,27.0547,26.9935,27.0275,30800.0
2008-02-08 13:40:00,39.75,39.77,39.71,39.74,18200.0,27.0275,27.0411,27.0003,27.0207,18200.0
2008-02-08 13:45:00,39.72,39.82,39.71,39.82,11500.0,27.0071,27.0751,27.0003,27.0751,11500.0
2008-02-08 13:50:00,39.82,39.89,39.81,39.85,16800.0,27.0751,27.1227,27.0683,27.0955,16800.0
2008-02-08 13:55:00,39.86,39.88,39.8,39.8,9000.0,27.1023,27.1159,27.0615,27.0615,9000.0
2008-02-08 14:00:00,39.8,39.81,39.74,39.75,11000.0,27.0615,27.0683,27.0207,27.0275,11000.0
2008-02-08 14:05:00,39.76,39.8,39.76,39.77,11900.0,27.0343,27.0615,27.0343,27.0411,11900.0
2008-02-08 14:10:00,39.78,39.79,39.75,39.77,8600.0,27.0479,27.0547,27.0275,27.0411,8600.0
2008-02-08 14:15:00,39.77,39.87,39.77,39.87,13800.0,27.0411,27.1091,27.0411,27.1091,13800.0
2008-02-08 14:20:00,39.87,39.88,39.79,39.79,9000.0,27.1091,27.1159,27.0547,27.0547,9000.0
2008-02-08 14:25:00,39.78,39.82,39.78,39.79,7600.0,27.0479,27.0751,27.0479,27.0547,7600.0
2008-02-08 14:30:00,39.78,39.8,39.75,39.76,15800.0,27.0479,27.0615,27.0275,27.0343,15800.0
2008-02-08 14:35:00,39.75,39.78,39.74,39.75,17100.0,27.0275,27.0479,27.0207,27.0275,17100.0
2008-02-08 14:40:00,39.75,39.79,39.74,39.77,16300.0,27.0275,27.0547,27.0207,27.0411,16300.0
2008-02-08 14:45:00,39.76,39.76,39.71,39.71,12100.0,27.0343,27.0343,27.0003,27.0003,12100.0
2008-02-08 14:50:00,39.71,39.77,39.71,39.74,13800.0,27.0003,27.0411,27.0003,27.0207,13800.0
2008-02-08 14:55:00,39.73,39.75,39.64,39.65,16000.0,27.0139,27.0275,26.9527,26.9595,16000.0
2008-02-08 15:00:00,39.66,39.75,39.62,39.7,15900.0,26.9663,27.0275,26.9391,26.9935,15900.0
2008-02-08 15:05:00,39.71,39.73,39.65,39.67,17300.0,27.0003,27.0139,26.9595,26.9731,17300.0
2008-02-08 15:10:00,39.69,39.69,39.62,39.65,11700.0,26.9867,26.9867,26.9391,26.9595,11700.0
2008-02-08 15:15:00,39.66,39.69,39.65,39.69,14000.0,26.9663,26.9867,26.9595,26.9867,14000.0
2008-02-08 15:20:00,39.69,39.69,39.61,39.65,18800.0,26.9867,26.9867,26.9323,26.9595,18800.0
2008-02-08 15:25:00,39.64,39.72,39.61,39.72,20900.0,26.9527,27.0071,26.9323,27.0071,20900.0
2008-02-08 15:30:00,39.72,39.81,39.71,39.81,23900.0,27.0071,27.0683,27.0003,27.0683,23900.0
2008-02-08 15:35:00,39.8,39.8,39.66,39.68,20900.0,27.0615,27.0615,26.9663,26.9799,20900.0
2008-02-08 15:40:00,39.66,39.73,39.65,39.71,21600.0,26.9663,27.0139,26.9595,27.0003,21600.0
2008-02-08 15:45:00,39.73,39.76,39.72,39.76,86300.0,27.0139,27.0343,27.0071,27.0343,86300.0
2008-02-08 15:50:00,39.77,39.81,39.71,39.78,114000.0,27.0411,27.0683,27.0003,27.0479,114000.0
2008-02-08 15:55:00,39.78,39.8,39.72,39.78,40700.0,27.0479,27.0615,27.0071,27.0479,40700.0
2008-02-11 09:30:00,39.81,39.86,39.52,39.71,24200.0,27.0683,27.1023,26.8712,27.0003,24200.0
2008-02-11 09:35:00,39.72,39.82,39.52,39.77,22300.0,27.0071,27.0751,26.8712,27.0411,22300.0
2008-02-11 09:40:00,39.76,39.84,39.66,39.79,20600.0,27.0343,27.0887,26.9663,27.0547,20600.0
2008-02-11 09:45:00,39.79,39.81,39.72,39.76,12900.0,27.0547,27.0683,27.0071,27.0343,12900.0
2008-02-11 09:50:00,39.76,39.77,39.5,39.5,15400.0,27.0343,27.0411,26.8576,26.8576,15400.0
2008-02-11 09:55:00,39.5,39.59,39.48,39.54,22300.0,26.8576,26.9187,26.844,26.8847,22300.0
2008-02-11 10:00:00,39.56,39.71,39.56,39.66,19800.0,26.8983,27.0003,26.8983,26.9663,19800.0
2008-02-11 10:05:00,39.67,39.67,39.5,39.5,14400.0,26.9731,26.9731,26.8576,26.8576,14400.0
2008-02-11 10:10:00,39.5,39.55,39.5,39.53,15300.0,26.8576,26.8915,26.8576,26.8779,15300.0
2008-02-11 10:15:00,39.55,39.65,39.53,39.65,24200.0,26.8915,26.9595,26.8779,26.9595,24200.0
2008-02-11 10:20:00,39.62,39.66,39.56,39.65,13600.0,26.9391,26.9663,26.8983,26.9595,13600.0
2008-02-11 10:25:00,39.66,39.74,39.63,39.74,9500.0,26.9663,27.0207,26.9459,27.0207,9500.0
2008-02-11 10:30:00,39.73,39.74,39.66,39.72,19900.0,27.0139,27.0207,26.9663,27.0071,19900.0
2008-02-11 10:35:00,39.71,39.72,39.67,39.7,21900.0,27.0003,27.0071,26.9731,26.9935,21900.0
2008-02-11 10:40:00,39.71,39.73,39.68,39.71,16500.0,27.0003,27.0139,26.9799,27.0003,16500.0
2008-02-11 10:45:00,39.7,39.72,39.68,39.7,12200.0,26.9935,27.0071,26.9799,26.9935,12200.0
2008-02-11 10:50:00,39.69,39.71,39.68,39.68,21300.0,26.9867,27.0003,26.9799,26.9799,21300.0
2008-02-11 10:55:00,39.69,39.69,39.61,39.62,12600.0,26.9867,26.9867,26.9323,26.9391,12600.0
2008-02-11 11:00:00,39.63,39.63,39.56,39.59,13300.0,26.9459,26.9459,26.8983,26.9187,13300.0
2008-02-11 11:05:00,39.61,39.68,39.6,39.64,26500.0,26.9323,26.9799,26.9255,26.9527,26500.0
2008-02-11 11:10:00,39.65,39.74,39.64,39.74,18900.0,26.9595,27.0207,26.9527,27.0207,18900.0
2008-02-11 11:15:00,39.74,39.78,39.73,39.74,15300.0,27.0207,27.0479,27.0139,27.0207,15300.0
2008-02-11 11:20:00,39.75,39.77,39.73,39.73,14800.0,27.0275,27.0411,27.0139,27.0139,14800.0
2008-02-11 11:25:00,39.75,39.77,39.72,39.75,18700.0,27.0275,27.0411,27.0071,27.0275,18700.0
2008-02-11 11:30:00,39.75,39.76,39.66,39.68,15900.0,27.0275,27.0343,26.9663,26.9799,15900.0
2008-02-11 11:35:00,39.69,39.73,39.67,39.67,8200.0,26.9867,27.0139,26.9731,26.9731,8200.0
2008-02-11 11:40:00,39.71,39.73,39.69,39.73,14900.0,27.0003,27.0139,26.9867,27.0139,14900.0
2008-02-11 11:45:00,39.73,39.74,39.64,39.71,10600.0,27.0139,27.0207,26.9527,27.0003,10600.0
2008-02-11 11:50:00,39.69,39.86,39.69,39.83,42100.0,26.9867,27.1023,26.9867,27.0819,42100.0
2008-02-11 11:55:00,39.8,39.85,39.77,39.78,30200.0,27.0615,27.0955,27.0411,27.0479,30200.0
2008-02-11 12:00:00,39.78,39.88,39.75,39.86,249000.0,27.0479,27.1159,27.0275,27.1023,249000.0
2008-02-11 12:05:00,39.87,39.93,39.84,39.92,20900.0,27.1091,27.1499,27.0887,27.1431,20900.0
2008-02-11 12:10:00,39.89,39.92,39.87,39.9,5800.0,27.1227,27.1431,27.1091,27.1295,5800.0
2008-02-11 12:15:00,39.9,39.94,39.88,39.9,16800.0,27.1295,27.1567,27.1159,27.1295,16800.0
2008-02-11 12:20:00,39.91,39.95,39.89,39.94,14700.0,27.1363,27.1635,27.1227,27.1567,14700.0
2008-02-11 12:25:00,39.92,39.99,39.91,39.97,18700.0,27.1431,27.1907,27.1363,27.1771,18700.0
2008-02-11 12:30:00,39.97,40.04,39.96,40.02,31900.0,27.1771,27.2247,27.1703,27.2111,31900.0
2008-02-11 12:35:00,40.02,40.12,40.0,40.1,14800.0,27.2111,27.2791,27.1975,27.2655,14800.0
2008-02-11 12:40:00,40.08,40.14,40.03,40.13,30200.0,27.2519,27.2927,27.2179,27.2859,30200.0
2008-02-11 12:45:00,40.12,40.19,40.12,40.15,71300.0,27.2791,27.3267,27.2791,27.2995,71300.0
2008-02-11 12:50:00,40.16,40.23,40.15,40.19,23600.0,27.3063,27.3539,27.2995,27.3267,23600.0
2008-02-11 12:55:00,40.18,40.25,40.16,40.2,48900.0,27.3199,27.3675,27.3063,27.3335,48900.0
2008-02-11 13:00:00,40.19,40.21,40.09,40.11,19200.0,27.3267,27.3403,27.2587,27.2723,19200.0
2008-02-11 13:05:00,40.12,40.13,40.08,40.12,12600.0,27.2791,27.2859,27.2519,27.2791,12600.0
2008-02-11 13:10:00,40.13,40.16,40.09,40.14,26800.0,27.2859,27.3063,27.2587,27.2927,26800.0
2008-02-11 13:15:00,40.14,40.17,40.09,40.11,21400.0,27.2927,27.3131,27.2587,27.2723,21400.0
2008-02-11 13:20:00,40.12,40.16,40.11,40.12,25200.0,27.2791,27.3063,27.2723,27.2791,25200.0
2008-02-11 13:25:00,40.11,40.24,40.09,40.24,21500.0,27.2723,27.3607,27.2587,27.3607,21500.0
2008-02-11 13:30:00,40.23,40.31,40.19,40.2,16000.0,27.3539,27.4083,27.3267,27.3335,16000.0
2008-02-11 13:35:00,40.19,40.19,40.14,40.16,8800.0,27.3267,27.3267,27.2927,27.3063,8800.0
2008-02-11 13:40:00,40.17,40.17,40.11,40.11,8400.0,27.3131,27.3131,27.2723,27.2723,8400.0
2008-02-11 13:45:00,40.12,40.16,40.11,40.11,8400.0,27.2791,27.3063,27.2723,27.2723,8400.0
2008-02-11 13:50:00,40.13,40.18,40.13,40.16,4400.0,27.2859,27.3199,27.2859,27.3063,4400.0
2008-02-11 13:55:00,40.14,40.14,40.11,40.12,3800.0,27.2927,27.2927,27.2723,27.2791,3800.0
2008-02-11 14:00:00,40.12,40.14,40.11,40.14,7500.0,27.2791,27.2927,27.2723,27.2927,7500.0
2008-02-11 14:05:00,40.13,40.13,40.09,40.1,7000.0,27.2859,27.2859,27.2587,27.2655,7000.0
2008-02-11 14:10:00,40.1,40.12,40.04,40.04,12700.0,27.2655,27.2791,27.2247,27.2247,12700.0
2008-02-11 14:15:00,40.04,40.04,39.97,40.01,19400.0,27.2247,27.2247,27.1771,27.2043,19400.0
2008-02-11 14:20:00,40.0,40.01,39.9,39.9,77800.0,27.1975,27.2043,27.1295,27.1295,77800.0
2008-02-11 14:25:00,39.9,39.9,39.86,39.87,17300.0,27.1295,27.1295,27.1023,27.1091,17300.0
2008-02-11 14:30:00,39.88,39.89,39.86,39.89,5700.0,27.1159,27.1227,27.1023,27.1227,5700.0
2008-02-11 14:35:00,39.89,39.9,39.88,39.88,10500.0,27.1227,27.1295,27.1159,27.1159,10500.0
2008-02-11 14:40:00,39.89,39.89,39.86,39.87,10500.0,27.1227,27.1227,27.1023,27.1091,10500.0
2008-02-11 14:45:00,39.87,39.9,39.84,39.84,20000.0,27.1091,27.1295,27.0887,27.0887,20000.0
2008-02-11 14:50:00,39.85,39.91,39.84,39.87,34800.0,27.0955,27.1363,27.0887,27.1091,34800.0
2008-02-11 14:55:00,39.87,39.89,39.85,39.86,26000.0,27.1091,27.1227,27.0955,27.1023,26000.0
2008-02-11 15:00:00,39.88,39.88,39.81,39.85,38200.0,27.1159,27.1159,27.0683,27.0955,38200.0
2008-02-11 15:05:00,39.85,39.89,39.81,39.85,48000.0,27.0955,27.1227,27.0683,27.0955,48000.0
2008-02-11 15:10:00,39.84,39.97,39.84,39.95,225800.0,27.0887,27.1771,27.0887,27.1635,225800.0
2008-02-11 15:15:00,39.95,39.95,39.88,39.94,39300.0,27.1635,27.1635,27.1159,27.1567,39300.0
2008-02-11 15:20:00,39.94,40.1,39.94,40.1,80500.0,27.1567,27.2655,27.1567,27.2655,80500.0
2008-02-11 15:25:00,40.11,40.12,40.01,40.11,72200.0,27.2723,27.2791,27.2043,27.2723,72200.0
2008-02-11 15:30:00,40.12,40.12,39.99,40.01,69200.0,27.2791,27.2791,27.1907,27.2043,69200.0
2008-02-11 15:35:00,40.01,40.03,39.93,39.96,45800.0,27.2043,27.2179,27.1499,27.1703,45800.0
2008-02-11 15:40:00,39.96,39.96,39.9,39.92,36600.0,27.1703,27.1703,27.1295,27.1431,36600.0
2008-02-11 15:45:00,39.93,39.94,39.82,39.92,97100.0,27.1499,27.1567,27.0751,27.1431,97100.0
2008-02-11 15:50:00,39.92,40.0,39.91,39.93,37600.0,27.1431,27.1975,27.1363,27.1499,37600.0
2008-02-11 15:55:00,39.94,40.06,39.93,40.02,65200.0,27.1567,27.2383,27.1499,27.2111,65200.0
2008-02-12 09:30:00,40.15,40.18,39.95,39.95,27900.0,27.2995,27.3199,27.1635,27.1635,27900.0
2008-02-12 09:35:00,39.95,40.13,39.91,40.13,9700.0,27.1635,27.2859,27.1363,27.2859,9700.0
2008-02-12 09:40:00,40.14,40.21,40.05,40.19,20000.0,27.2927,27.3403,27.2315,27.3267,20000.0
2008-02-12 09:45:00,40.19,40.27,40.18,40.22,20700.0,27.3267,27.3811,27.3199,27.3471,20700.0
2008-02-12 09:50:00,40.23,40.25,40.14,40.15,20700.0,27.3539,27.3675,27.2927,27.2995,20700.0
2008-02-12 09:55:00,40.15,40.27,40.15,40.25,25100.0,27.2995,27.3811,27.2995,27.3675,25100.0
2008-02-12 10:00:00,40.28,40.44,40.26,40.44,16600.0,27.3879,27.4967,27.3743,27.4967,16600.0
2008-02-12 10:05:00,40.42,40.42,40.37,40.39,11300.0,27.4831,27.4831,27.4491,27.4627,11300.0
2008-02-12 10:10:00,40.39,40.48,40.38,40.45,11100.0,27.4627,27.5239,27.4559,27.5035,11100.0
2008-02-12 10:15:00,40.45,40.5,40.44,40.44,16900.0,27.5035,27.5375,27.4967,27.4967,16900.0
2008-02-12 10:20:00,40.43,40.5,40.42,40.5,14800.0,27.4899,27.5375,27.4831,27.5375,14800.0
2008-02-12 10:25:00,40.5,40.52,40.48,40.51,6800.0,27.5375,27.5511,27.5239,27.5443,6800.0
2008-02-12 10:30:00,40.5,40.51,40.46,40.48,11200.0,27.5375,27.5443,27.5103,27.5239,11200.0
2008-02-12 10:35:00,40.48,40.49,40.36,40.38,16300.0,27.5239,27.5307,27.4423,27.4559,16300.0
2008-02-12 10:40:00,40.37,40.39,40.35,40.39,10500.0,27.4491,27.4627,27.4355,27.4627,10500.0
2008-02-12 10:45:00,40.4,40.47,40.39,40.45,10000.0,27.4695,27.5171,27.4627,27.5035,10000.0
2008-02-12 10:50:00,40.46,40.47,40.41,40.47,14200.0,27.5103,27.5171,27.4763,27.5171,14200.0
2008-02-12 10:55:00,40.48,40.51,40.46,40.49,13600.0,27.5239,27.5443,27.5103,27.5307,13600.0
2008-02-12 11:00:00,40.49,40.49,40.44,40.45,8500.0,27.5307,27.5307,27.4967,27.5035,8500.0
2008-02-12 11:05:00,40.44,40.47,40.41,40.47,4400.0,27.4967,27.5171,27.4763,27.5171,4400.0
2008-02-12 11:10:00,40.48,40.5,40.43,40.46,10000.0,27.5239,27.5375,27.4899,27.5103,10000.0
2008-02-12 11:15:00,40.46,40.46,40.32,40.33,34800.0,27.5103,27.5103,27.4151,27.4219,34800.0
2008-02-12 11:20:00,40.34,40.38,40.34,40.34,7800.0,27.4287,27.4559,27.4287,27.4287,7800.0
2008-02-12 11:25:00,40.33,40.33,40.27,40.3,18300.0,27.4219,27.4219,27.3811,27.4015,18300.0
2008-02-12 11:30:00,40.3,40.33,40.29,40.31,9400.0,27.4015,27.4219,27.3947,27.4083,9400.0
2008-02-12 11:35:00,40.31,40.32,40.3,40.3,7200.0,27.4083,27.4151,27.4015,27.4015,7200.0
2008-02-12 11:40:00,40.3,40.35,40.3,40.34,6900.0,27.4015,27.4355,27.4015,27.4287,6900.0
2008-02-12 11:45:00,40.34,40.36,40.33,40.33,7300.0,27.4287,27.4423,27.4219,27.4219,7300.0
2008-02-12 11:50:00,40.33,40.35,40.3,40.31,7800.0,27.4219,27.4355,27.4015,27.4083,7800.0
2008-02-12 11:55:00,40.28,40.37,40.26,40.37,7300.0,27.3879,27.4491,27.3743,27.4491,7300.0
2008-02-12 12:00:00,40.37,40.37,40.32,40.34,11000.0,27.4491,27.4491,27.4151,27.4287,11000.0
2008-02-12 12:05:00,40.32,40.39,40.32,40.39,9500.0,27.4151,27.4627,27.4151,27.4627,9500.0
2008-02-12 12:10:00,40.4,40.42,40.34,40.35,22700.0,27.4695,27.4831,27.4287,27.4355,22700.0
2008-02-12 12:15:00,40.35,40.37,40.34,40.35,10900.0,27.4355,27.4491,27.4287,27.4355,10900.0
2008-02-12 12:20:00,40.35,40.35,40.28,40.29,9900.0,27.4355,27.4355,27.3879,27.3947,9900.0
2008-02-12 12:25:00,40.29,40.31,40.15,40.15,29100.0,27.3947,27.4083,27.2995,27.2995,29100.0
2008-02-12 12:30:00,40.17,40.2,40.15,40.2,18600.0,27.3131,27.3335,27.2995,27.3335,18600.0
2008-02-12 12:35:00,40.2,40.26,40.18,40.18,18600.0,27.3335,27.3743,27.3199,27.3199,18600.0
2008-02-12 12:40:00,40.19,40.19,40.16,40.16,15000.0,27.3267,27.3267,27.3063,27.3063,15000.0
2008-02-12 12:45:00,40.15,40.2,40.15,40.17,16300.0,27.2995,27.3335,27.2995,27.3131,16300.0
2008-02-12 12:50:00,40.17,40.22,40.17,40.21,4700.0,27.3131,27.3471,27.3131,27.3403,4700.0
2008-02-12 12:55:00,40.22,40.27,40.21,40.24,20900.0,27.3471,27.3811,27.3403,27.3607,20900.0
2008-02-12 13:00:00,40.25,40.29,40.23,40.29,12700.0,27.3675,27.3947,27.3539,27.3947,12700.0
2008-02-12 13:05:00,40.28,40.28,40.22,40.24,24900.0,27.3879,27.3879,27.3471,27.3607,24900.0
2008-02-12 13:10:00,40.25,40.26,40.23,40.24,9500.0,27.3675,27.3743,27.3539,27.3607,9500.0
2008-02-12 13:15:00,40.25,40.26,40.24,40.24,21300.0,27.3675,27.3743,27.3607,27.3607,21300.0
2008-02-12 13:20:00,40.25,40.27,40.16,40.18,40900.0,27.3675,27.3811,27.3063,27.3199,40900.0
2008-02-12 13:25:00,40.17,40.28,40.17,40.22,13200.0,27.3131,27.3879,27.3131,27.3471,13200.0
2008-02-12 13:30:00,40.22,40.25,40.21,40.25,11000.0,27.3471,27.3675,27.3403,27.3675,11000.0
2008-02-12 13:35:00,40.25,40.25,40.19,40.21,15700.0,27.3675,27.3675,27.3267,27.3403,15700.0
2008-02-12 13:40:00,40.2,40.23,40.19,40.19,39800.0,27.3335,27.3539,27.3267,27.3267,39800.0
2008-02-12 13:45:00,40.2,40.29,40.17,40.29,35600.0,27.3335,27.3947,27.3131,27.3947,35600.0
2008-02-12 13:50:00,40.29,40.32,40.21,40.21,41600.0,27.3947,27.4151,27.3403,27.3403,41600.0
2008-02-12 13:55:00,40.21,40.26,40.2,40.24,32000.0,27.3403,27.3743,27.3335,27.3607,32000.0
2008-02-12 14:00:00,40.23,40.27,40.23,40.24,20300.0,27.3539,27.3811,27.3539,27.3607,20300.0
2008-02-12 14:05:00,40.24,40.25,40.2,40.25,41200.0,27.3607,27.3675,27.3335,27.3675,41200.0
2008-02-12 14:10:00,40.25,40.27,40.21,40.22,16800.0,27.3675,27.3811,27.3403,27.3471,16800.0
2008-02-12 14:15:00,40.22,40.22,40.15,40.17,17400.0,27.3471,27.3471,27.2995,27.3131,17400.0
2008-02-12 14:20:00,40.15,40.21,40.14,40.2,19700.0,27.2995,27.3403,27.2927,27.3335,19700.0
2008-02-12 14:25:00,40.18,40.2,40.15,40.17,10600.0,27.3199,27.3335,27.2995,27.3131,10600.0
2008-02-12 14:30:00,40.18,40.19,40.12,40.15,25500.0,27.3199,27.3267,27.2791,27.2995,25500.0
2008-02-12 14:35:00,40.15,40.17,40.13,40.17,27700.0,27.2995,27.3131,27.2859,27.3131,27700.0
2008-02-12 14:40:00,40.16,40.16,40.06,40.06,31500.0,27.3063,27.3063,27.2383,27.2383,31500.0
2008-02-12 14:45:00,40.06,40.12,40.03,40.12,41400.0,27.2383,27.2791,27.2179,27.2791,41400.0
2008-02-12 14:50:00,40.12,40.15,40.07,40.11,41600.0,27.2791,27.2995,27.2451,27.2723,41600.0
2008-02-12 14:55:00,40.13,40.14,40.06,40.09,21400.0,27.2859,27.2927,27.2383,27.2587,21400.0
2008-02-12 15:00:00,40.08,40.11,40.06,40.06,29500.0,27.2519,27.2723,27.2383,27.2383,29500.0
2008-02-12 15:05:00,40.06,40.07,40.01,40.06,30800.0,27.2383,27.2451,27.2043,27.2383,30800.0
2008-02-12 15:10:00,40.07,40.08,40.04,40.05,23100.0,27.2451,27.2519,27.2247,27.2315,23100.0
2008-02-12 15:15:00,40.05,40.07,40.01,40.05,41700.0,27.2315,27.2451,27.2043,27.2315,41700.0
2008-02-12 15:20:00,40.05,40.06,39.91,39.95,51000.0,27.2315,27.2383,27.1363,27.1635,51000.0
2008-02-12 15:25:00,39.94,40.05,39.88,40.03,43000.0,27.1567,27.2315,27.1159,27.2179,43000.0
2008-02-12 15:30:00,40.04,40.04,39.92,39.93,30800.0,27.2247,27.2247,27.1431,27.1499,30800.0
2008-02-12 15:35:00,39.92,39.93,39.81,39.89,44100.0,27.1431,27.1499,27.0683,27.1227,44100.0
2008-02-12 15:40:00,39.89,39.94,39.87,39.88,41300.0,27.1227,27.1567,27.1091,27.1159,41300.0
2008-02-12 15:45:00,39.88,39.98,39.81,39.98,61700.0,27.1159,27.1839,27.0683,27.1839,61700.0
2008-02-12 15:50:00,39.96,39.97,39.9,39.91,48400.0,27.1703,27.1771,27.1295,27.1363,48400.0
2008-02-12 15:55:00,39.92,40.1,39.92,40.09,42300.0,27.1431,27.2655,27.1431,27.2587,42300.0
2008-02-13 09:30:00,40.35,40.42,40.16,40.36,2900.0,27.4355,27.4831,27.3063,27.4423,2900.0
2008-02-13 09:35:00,40.28,40.5,40.25,40.46,45400.0,27.3879,27.5375,27.3675,27.5103,45400.0
2008-02-13 09:40:00,40.47,40.61,40.45,40.6,25700.0,27.5171,27.6123,27.5035,27.6055,25700.0
2008-02-13 09:45:00,40.59,40.69,40.51,40.58,32800.0,27.5987,27.6667,27.5443,27.5919,32800.0
2008-02-13 09:50:00,40.58,40.58,40.52,40.55,17700.0,27.5919,27.5919,27.5511,27.5715,17700.0
2008-02-13 09:55:00,40.54,40.59,40.52,40.55,16400.0,27.5647,27.5987,27.5511,27.5715,16400.0
2008-02-13 10:00:00,40.53,40.6,40.47,40.51,14900.0,27.5579,27.6055,27.5171,27.5443,14900.0
2008-02-13 10:05:00,40.52,40.54,40.46,40.53,20400.0,27.5511,27.5647,27.5103,27.5579,20400.0
2008-02-13 10:10:00,40.53,40.61,40.52,40.6,7200.0,27.5579,27.6123,27.5511,27.6055,7200.0
2008-02-13 10:15:00,40.6,40.62,40.52,40.55,28500.0,27.6055,27.6191,27.5511,27.5715,28500.0
2008-02-13 10:20:00,40.54,40.55,40.48,40.49,17600.0,27.5647,27.5715,27.5239,27.5307,17600.0
2008-02-13 10:25:00,40.49,40.5,40.45,40.49,13300.0,27.5307,27.5375,27.5035,27.5307,13300.0
2008-02-13 10:30:00,40.49,40.49,40.33,40.39,28500.0,27.5307,27.5307,27.4219,27.4627,28500.0
2008-02-13 10:35:00,40.38,40.41,40.37,40.4,25500.0,27.4559,27.4763,27.4491,27.4695,25500.0
2008-02-13 10:40:00,40.4,40.48,40.39,40.44,26100.0,27.4695,27.5239,27.4627,27.4967,26100.0
2008-02-13 10:45:00,40.44,40.47,40.33,40.42,48500.0,27.4967,27.5171,27.4219,27.4831,48500.0
2008-02-13 10:50:00,40.42,40.45,40.38,40.41,17200.0,27.4831,27.5035,27.4559,27.4763,17200.0
2008-02-13 10:55:00,40.4,40.41,40.33,40.33,8300.0,27.4695,27.4763,27.4219,27.4219,8300.0
2008-02-13 11:00:00,40.34,40.34,40.3,40.31,8800.0,27.4287,27.4287,27.4015,27.4083,8800.0
2008-02-13 11:05:00,40.3,40.31,40.3,40.3,5200.0,27.4015,27.4083,27.4015,27.4015,5200.0
2008-02-13 11:10:00,40.31,40.32,40.28,40.32,14000.0,27.4083,27.4151,27.3879,27.4151,14000.0
2008-02-13 11:15:00,40.33,40.38,40.31,40.31,7400.0,27.4219,27.4559,27.4083,27.4083,7400.0
2008-02-13 11:20:00,40.31,40.33,40.28,40.29,13400.0,27.4083,27.4219,27.3879,27.3947,13400.0
2008-02-13 11:25:00,40.28,40.35,40.27,40.32,18400.0,27.3879,27.4355,27.3811,27.4151,18400.0
2008-02-13 11:30:00,40.32,40.33,40.26,40.26,3000.0,27.4151,27.4219,27.3743,27.3743,3000.0
2008-02-13 11:35:00,40.26,40.28,40.26,40.26,7100.0,27.3743,27.3879,27.3743,27.3743,7100.0
2008-02-13 11:40:00,40.25,40.26,40.19,40.19,8000.0,27.3675,27.3743,27.3267,27.3267,8000.0
2008-02-13 11:45:00,40.19,40.24,40.18,40.22,23800.0,27.3267,27.3607,27.3199,27.3471,23800.0
2008-02-13 11:50:00,40.23,40.24,40.18,40.21,17300.0,27.3539,27.3607,27.3199,27.3403,17300.0
2008-02-13 11:55:00,40.19,40.23,40.17,40.19,14400.0,27.3267,27.3539,27.3131,27.3267,14400.0
2008-02-13 12:00:00,40.19,40.22,40.18,40.22,15300.0,27.3267,27.3471,27.3199,27.3471,15300.0
2008-02-13 12:05:00,40.22,40.24,40.21,40.23,5400.0,27.3471,27.3607,27.3403,27.3539,5400.0
2008-02-13 12:10:00,40.25,40.26,40.23,40.23,12900.0,27.3675,27.3743,27.3539,27.3539,12900.0
2008-02-13 12:15:00,40.23,40.24,40.2,40.2,9100.0,27.3539,27.3607,27.3335,27.3335,9100.0
2008-02-13 12:20:00,40.19,40.19,40.13,40.13,12500.0,27.3267,27.3267,27.2859,27.2859,12500.0
2008-02-13 12:25:00,40.14,40.14,40.12,40.12,6600.0,27.2927,27.2927,27.2791,27.2791,6600.0
2008-02-13 12:30:00,40.14,40.15,40.12,40.13,7200.0,27.2927,27.2995,27.2791,27.2859,7200.0
2008-02-13 12:35:00,40.13,40.15,40.1,40.11,18700.0,27.2859,27.2995,27.2655,27.2723,18700.0
2008-02-13 12:40:00,40.11,40.11,40.08,40.09,7200.0,27.2723,27.2723,27.2519,27.2587,7200.0
2008-02-13 12:45:00,40.11,40.14,40.09,40.12,4500.0,27.2723,27.2927,27.2587,27.2791,4500.0
2008-02-13 12:50:00,40.12,40.12,40.05,40.05,15800.0,27.2791,27.2791,27.2315,27.2315,15800.0
2008-02-13 12:55:00,40.05,40.11,39.99,40.05,98400.0,27.2315,27.2723,27.1907,27.2315,98400.0
2008-02-13 13:00:00,40.04,40.09,40.03,40.06,9100.0,27.2247,27.2587,27.2179,27.2383,9100.0
2008-02-13 13:05:00,40.07,40.12,40.05,40.09,23400.0,27.2451,27.2791,27.2315,27.2587,23400.0
2008-02-13 13:10:00,40.09,40.11,40.07,40.08,15800.0,27.2587,27.2723,27.2451,27.2519,15800.0
2008-02-13 13:15:00,40.08,40.12,40.07,40.09,9700.0,27.2519,27.2791,27.2451,27.2587,9700.0
2008-02-13 13:20:00,40.07,40.13,40.05,40.09,27900.0,27.2451,27.2859,27.2315,27.2587,27900.0
2008-02-13 13:25:00,40.09,40.1,40.06,40.08,16400.0,27.2587,27.2655,27.2383,27.2519,16400.0
2008-02-13 13:30:00,40.09,40.12,40.07,40.07,18600.0,27.2587,27.2791,27.2451,27.2451,18600.0
2008-02-13 13:35:00,40.07,40.11,40.07,40.09,27600.0,27.2451,27.2723,27.2451,27.2587,27600.0
2008-02-13 13:40:00,40.09,40.1,40.05,40.1,17000.0,27.2587,27.2655,27.2315,27.2655,17000.0
2008-02-13 13:45:00,40.1,40.1,40.04,40.08,23200.0,27.2655,27.2655,27.2247,27.2519,23200.0
2008-02-13 13:50:00,40.09,40.1,40.04,40.05,27300.0,27.2587,27.2655,27.2247,27.2315,27300.0
2008-02-13 13:55:00,40.06,40.09,40.01,40.04,28400.0,27.2383,27.2587,27.2043,27.2247,28400.0
2008-02-13 14:00:00,40.02,40.06,40.0,40.02,11300.0,27.2111,27.2383,27.1975,27.2111,11300.0
2008-02-13 14:05:00,40.0,40.03,39.94,39.97,24200.0,27.1975,27.2179,27.1567,27.1771,24200.0
2008-02-13 14:10:00,39.97,39.99,39.86,39.86,15800.0,27.1771,27.1907,27.1023,27.1023,15800.0
2008-02-13 14:15:00,39.84,39.93,39.84,39.92,8700.0,27.0887,27.1499,27.0887,27.1431,8700.0
2008-02-13 14:20:00,39.93,39.94,39.89,39.92,10800.0,27.1499,27.1567,27.1227,27.1431,10800.0
2008-02-13 14:25:00,39.92,39.92,39.86,39.88,12200.0,27.1431,27.1431,27.1023,27.1159,12200.0
2008-02-13 14:30:00,39.89,39.93,39.87,39.93,14900.0,27.1227,27.1499,27.1091,27.1499,14900.0
2008-02-13 14:35:00,39.94,40.0,39.91,39.98,20300.0,27.1567,27.1975,27.1363,27.1839,20300.0
2008-02-13 14:40:00,39.99,39.99,39.93,39.94,14000.0,27.1907,27.1907,27.1499,27.1567,14000.0
2008-02-13 14:45:00,39.95,39.96,39.91,39.93,26000.0,27.1635,27.1703,27.1363,27.1499,26000.0
2008-02-13 14:50:00,39.94,39.96,39.91,39.92,17500.0,27.1567,27.1703,27.1363,27.1431,17500.0
2008-02-13 14:55:00,39.92,40.06,39.92,40.04,58300.0,27.1431,27.2383,27.1431,27.2247,58300.0
2008-02-13 15:00:00,40.04,40.05,39.99,40.0,33300.0,27.2247,27.2315,27.1907,27.1975,33300.0
2008-02-13 15:05:00,40.0,40.01,39.95,39.99,42800.0,27.1975,27.2043,27.1635,27.1907,42800.0
2008-02-13 15:10:00,39.99,40.01,39.94,39.94,24800.0,27.1907,27.2043,27.1567,27.1567,24800.0
2008-02-13 15:15:00,39.94,39.96,39.93,39.95,17800.0,27.1567,27.1703,27.1499,27.1635,17800.0
2008-02-13 15:20:00,39.96,40.05,39.94,40.05,25000.0,27.1703,27.2315,27.1567,27.2315,25000.0
2008-02-13 15:25:00,40.04,40.1,40.04,40.08,17800.0,27.2247,27.2655,27.2247,27.2519,17800.0
2008-02-13 15:30:00,40.08,40.08,40.02,40.03,18300.0,27.2519,27.2519,27.2111,27.2179,18300.0
2008-02-13 15:35:00,40.04,40.11,40.01,40.09,27400.0,27.2247,27.2723,27.2043,27.2587,27400.0
2008-02-13 15:40:00,40.09,40.1,40.07,40.08,19500.0,27.2587,27.2655,27.2451,27.2519,19500.0
2008-02-13 15:45:00,40.08,40.11,40.06,40.1,23900.0,27.2519,27.2723,27.2383,27.2655,23900.0
2008-02-13 15:50:00,40.11,40.11,40.02,40.02,38100.0,27.2723,27.2723,27.2111,27.2111,38100.0
2008-02-13 15:55:00,40.03,40.1,40.02,40.06,45900.0,27.2179,27.2655,27.2111,27.2383,45900.0
2008-02-14 09:30:00,40.03,40.45,40.03,40.45,58200.0,27.2179,27.5035,27.2179,27.5035,58200.0
2008-02-14 09:35:00,40.44,40.54,40.4,40.49,39600.0,27.4967,27.5647,27.4695,27.5307,39600.0
2008-02-14 09:40:00,40.48,40.51,40.22,40.24,27300.0,27.5239,27.5443,27.3471,27.3607,27300.0
2008-02-14 09:45:00,40.24,40.27,39.93,39.97,49000.0,27.3607,27.3811,27.1499,27.1771,49000.0
2008-02-14 09:50:00,39.99,39.99,39.87,39.92,39900.0,27.1907,27.1907,27.1091,27.1431,39900.0
2008-02-14 09:55:00,39.91,40.01,39.91,39.95,23500.0,27.1363,27.2043,27.1363,27.1635,23500.0
2008-02-14 10:00:00,39.98,40.06,39.8,39.91,34200.0,27.1839,27.2383,27.0615,27.1363,34200.0
2008-02-14 10:05:00,39.9,39.94,39.84,39.88,22300.0,27.1295,27.1567,27.0887,27.1159,22300.0
2008-02-14 10:10:00,39.91,40.05,39.85,40.04,20900.0,27.1363,27.2315,27.0955,27.2247,20900.0
2008-02-14 10:15:00,40.05,40.06,40.0,40.0,12100.0,27.2315,27.2383,27.1975,27.1975,12100.0
2008-02-14 10:20:00,40.02,40.05,39.84,39.84,23400.0,27.2111,27.2315,27.0887,27.0887,23400.0
2008-02-14 10:25:00,39.83,39.95,39.83,39.94,10100.0,27.0819,27.1635,27.0819,27.1567,10100.0
2008-02-14 10:30:00,39.95,39.98,39.93,39.96,12400.0,27.1635,27.1839,27.1499,27.1703,12400.0
2008-02-14 10:35:00,39.94,39.94,39.87,39.9,15200.0,27.1567,27.1567,27.1091,27.1295,15200.0
2008-02-14 10:40:00,39.9,39.94,39.88,39.94,12400.0,27.1295,27.1567,27.1159,27.1567,12400.0
2008-02-14 10:45:00,39.93,39.97,39.88,39.93,26000.0,27.1499,27.1771,27.1159,27.1499,26000.0
2008-02-14 10:50:00,39.94,39.98,39.85,39.89,17900.0,27.1567,27.1839,27.0955,27.1227,17900.0
2008-02-14 10:55:00,39.89,39.98,39.86,39.97,11000.0,27.1227,27.1839,27.1023,27.1771,11000.0
2008-02-14 11:00:00,39.98,40.03,39.91,39.97,49700.0,27.1839,27.2179,27.1363,27.1771,49700.0
2008-02-14 11:05:00,39.98,39.99,39.95,39.95,26000.0,27.1839,27.1907,27.1635,27.1635,26000.0
2008-02-14 11:10:00,39.96,39.96,39.88,39.93,33800.0,27.1703,27.1703,27.1159,27.1499,33800.0
2008-02-14 11:15:00,39.91,39.94,39.86,39.93,27200.0,27.1363,27.1567,27.1023,27.1499,27200.0
2008-02-14 11:20:00,39.9,39.95,39.86,39.92,23600.0,27.1295,27.1635,27.1023,27.1431,23600.0
2008-02-14 11:25:00,39.94,40.01,39.92,39.98,8700.0,27.1567,27.2043,27.1431,27.1839,8700.0
2008-02-14 11:30:00,39.99,39.99,39.88,39.94,14500.0,27.1907,27.1907,27.1159,27.1567,14500.0
2008-02-14 11:35:00,39.94,39.95,39.86,39.86,26900.0,27.1567,27.1635,27.1023,27.1023,26900.0
2008-02-14 11:40:00,39.88,39.95,39.85,39.9,19400.0,27.1159,27.1635,27.0955,27.1295,19400.0
2008-02-14 11:45:00,39.9,39.95,39.87,39.95,18100.0,27.1295,27.1635,27.1091,27.1635,18100.0
2008-02-14 11:50:00,39.95,39.97,39.94,39.96,9800.0,27.1635,27.1771,27.1567,27.1703,9800.0
2008-02-14 11:55:00,39.96,39.96,39.91,39.93,14500.0,27.1703,27.1703,27.1363,27.1499,14500.0
2008-02-14 12:00:00,39.93,39.96,39.86,39.93,26000.0,27.1499,27.1703,27.1023,27.1499,26000.0
2008-02-14 12:05:00,39.93,39.98,39.93,39.97,12300.0,27.1499,27.1839,27.1499,27.1771,12300.0
2008-02-14 12:10:00,39.98,40.01,39.97,40.0,24800.0,27.1839,27.2043,27.1771,27.1975,24800.0
2008-02-14 12:15:00,40.0,40.01,39.97,40.01,62100.0,27.1975,27.2043,27.1771,27.2043,62100.0
2008-02-14 12:20:00,40.01,40.05,39.99,40.04,13500.0,27.2043,27.2315,27.1907,27.2247,13500.0
2008-02-14 12:25:00,40.03,40.07,39.99,40.05,41100.0,27.2179,27.2451,27.1907,27.2315,41100.0
2008-02-14 12:30:00,40.04,40.06,40.01,40.05,32000.0,27.2247,27.2383,27.2043,27.2315,32000.0
2008-02-14 12:35:00,40.05,40.07,40.02,40.04,18600.0,27.2315,27.2451,27.2111,27.2247,18600.0
2008-02-14 12:40:00,40.05,40.07,39.97,40.04,28000.0,27.2315,27.2451,27.1771,27.2247,28000.0
2008-02-14 12:45:00,40.05,40.05,40.01,40.01,2700.0,27.2315,27.2315,27.2043,27.2043,2700.0
2008-02-14 12:50:00,40.01,40.06,40.01,40.05,7800.0,27.2043,27.2383,27.2043,27.2315,7800.0
2008-02-14 12:55:00,40.06,40.07,39.95,39.95,21000.0,27.2383,27.2451,27.1635,27.1635,21000.0
2008-02-14 13:00:00,39.95,39.98,39.9,39.93,7300.0,27.1635,27.1839,27.1295,27.1499,7300.0
2008-02-14 13:05:00,39.91,39.93,39.82,39.83,26200.0,27.1363,27.1499,27.0751,27.0819,26200.0
2008-02-14 13:10:00,39.84,39.86,39.8,39.81,19100.0,27.0887,27.1023,27.0615,27.0683,19100.0
2008-02-14 13:15:00,39.82,39.84,39.75,39.84,15200.0,27.0751,27.0887,27.0275,27.0887,15200.0
2008-02-14 13:20:00,39.82,39.83,39.75,39.75,26300.0,27.0751,27.0819,27.0275,27.0275,26300.0
2008-02-14 13:25:00,39.75,39.8,39.74,39.79,8400.0,27.0275,27.0615,27.0207,27.0547,8400.0
2008-02-14 13:30:00,39.79,39.84,39.79,39.83,9000.0,27.0547,27.0887,27.0547,27.0819,9000.0
2008-02-14 13:35:00,39.84,39.87,39.83,39.86,13700.0,27.0887,27.1091,27.0819,27.1023,13700.0
2008-02-14 13:40:00,39.85,39.86,39.81,39.85,23200.0,27.0955,27.1023,27.0683,27.0955,23200.0
2008-02-14 13:45:00,39.85,39.86,39.84,39.86,4900.0,27.0955,27.1023,27.0887,27.1023,4900.0
2008-02-14 13:50:00,39.85,39.86,39.83,39.85,8100.0,27.0955,27.1023,27.0819,27.0955,8100.0
2008-02-14 13:55:00,39.85,39.89,39.83,39.87,3400.0,27.0955,27.1227,27.0819,27.1091,3400.0
2008-02-14 14:00:00,39.89,39.89,39.84,39.84,5400.0,27.1227,27.1227,27.0887,27.0887,5400.0
2008-02-14 14:05:00,39.85,39.88,39.84,39.86,10000.0,27.0955,27.1159,27.0887,27.1023,10000.0
2008-02-14 14:10:00,39.86,39.86,39.84,39.85,7900.0,27.1023,27.1023,27.0887,27.0955,7900.0
2008-02-14 14:15:00,39.85,39.86,39.79,39.8,10200.0,27.0955,27.1023,27.0547,27.0615,10200.0
2008-02-14 14:20:00,39.79,39.81,39.75,39.79,6300.0,27.0547,27.0683,27.0275,27.0547,6300.0
2008-02-14 14:25:00,39.79,39.79,39.74,39.75,9900.0,27.0547,27.0547,27.0207,27.0275,9900.0
2008-02-14 14:30:00,39.75,39.75,39.72,39.73,6100.0,27.0275,27.0275,27.0071,27.0139,6100.0
2008-02-14 14:35:00,39.73,39.74,39.69,39.74,14000.0,27.0139,27.0207,26.9867,27.0207,14000.0
2008-02-14 14:40:00,39.71,39.71,39.61,39.64,25700.0,27.0003,27.0003,26.9323,26.9527,25700.0
2008-02-14 14:45:00,39.63,39.63,39.45,39.48,44300.0,26.9459,26.9459,26.8236,26.844,44300.0
2008-02-14 14:50:00,39.47,39.58,39.47,39.55,24600.0,26.8372,26.9119,26.8372,26.8915,24600.0
2008-02-14 14:55:00,39.54,39.7,39.54,39.7,11000.0,26.8847,26.9935,26.8847,26.9935,11000.0
2008-02-14 15:00:00,39.7,39.71,39.66,39.68,16400.0,26.9935,27.0003,26.9663,26.9799,16400.0
2008-02-14 15:05:00,39.66,39.7,39.59,39.7,12000.0,26.9663,26.9935,26.9187,26.9935,12000.0
2008-02-14 15:10:00,39.71,39.79,39.7,39.79,14300.0,27.0003,27.0547,26.9935,27.0547,14300.0
2008-02-14 15:15:00,39.8,39.85,39.79,39.85,17800.0,27.0615,27.0955,27.0547,27.0955,17800.0
2008-02-14 15:20:00,39.85,39.86,39.74,39.78,16500.0,27.0955,27.1023,27.0207,27.0479,16500.0
2008-02-14 15:25:00,39.78,39.84,39.77,39.81,9200.0,27.0479,27.0887,27.0411,27.0683,9200.0
2008-02-14 15:30:00,39.81,39.81,39.73,39.77,20100.0,27.0683,27.0683,27.0139,27.0411,20100.0
2008-02-14 15:35:00,39.75,39.75,39.68,39.71,15400.0,27.0275,27.0275,26.9799,27.0003,15400.0
2008-02-14 15:40:00,39.71,39.72,39.57,39.65,22000.0,27.0003,27.0071,26.9051,26.9595,22000.0
2008-02-14 15:45:00,39.64,39.65,39.55,39.62,28200.0,26.9527,26.9595,26.8915,26.9391,28200.0
2008-02-14 15:50:00,39.62,39.63,39.55,39.56,39800.0,26.9391,26.9459,26.8915,26.8983,39800.0
2008-02-14 15:55:00,39.56,39.68,39.54,39.64,53700.0,26.8983,26.9799,26.8847,26.9527,53700.0
2008-02-15 09:30:00,39.7,39.82,39.53,39.57,199400.0,26.9935,27.0751,26.8779,26.9051,199400.0
2008-02-15 09:35:00,39.56,39.58,39.43,39.46,27100.0,26.8983,26.9119,26.81,26.8304,27100.0
2008-02-15 09:40:00,39.46,39.54,39.44,39.46,47700.0,26.8304,26.8847,26.8168,26.8304,47700.0
2008-02-15 09:45:00,39.45,39.45,39.33,39.37,44000.0,26.8236,26.8236,26.742,26.7692,44000.0
2008-02-15 09:50:00,39.36,39.38,39.24,39.24,35300.0,26.7624,26.776,26.6808,26.6808,35300.0
2008-02-15 09:55:00,39.24,39.34,39.19,39.3,34000.0,26.6808,26.7488,26.6468,26.7216,34000.0
2008-02-15 10:00:00,39.3,39.3,39.26,39.29,26400.0,26.7216,26.7216,26.6944,26.7148,26400.0
2008-02-15 10:05:00,39.28,39.3,39.27,39.3,27300.0,26.708,26.7216,26.7012,26.7216,27300.0
2008-02-15 10:10:00,39.3,39.6,39.3,39.54,53100.0,26.7216,26.9255,26.7216,26.8847,53100.0
2008-02-15 10:15:00,39.54,39.55,39.42,39.43,22300.0,26.8847,26.8915,26.8032,26.81,22300.0
2008-02-15 10:20:00,39.44,39.47,39.35,39.37,23800.0,26.8168,26.8372,26.7556,26.7692,23800.0
2008-02-15 10:25:00,39.35,39.39,39.34,39.34,37500.0,26.7556,26.7828,26.7488,26.7488,37500.0
2008-02-15 10:30:00,39.33,39.43,39.33,39.38,25000.0,26.742,26.81,26.742,26.776,25000.0
2008-02-15 10:35:00,39.38,39.43,39.35,39.4,11500.0,26.776,26.81,26.7556,26.7896,11500.0
2008-02-15 10:40:00,39.4,39.44,39.37,39.44,15500.0,26.7896,26.8168,26.7692,26.8168,15500.0
2008-02-15 10:45:00,39.43,39.51,39.41,39.48,24400.0,26.81,26.8644,26.7964,26.844,24400.0
2008-02-15 10:50:00,39.48,39.5,39.38,39.39,8800.0,26.844,26.8576,26.776,26.7828,8800.0
2008-02-15 10:55:00,39.37,39.44,39.35,39.4,16500.0,26.7692,26.8168,26.7556,26.7896,16500.0
2008-02-15 11:00:00,39.4,39.42,39.35,39.39,20500.0,26.7896,26.8032,26.7556,26.7828,20500.0
2008-02-15 11:05:00,39.39,39.39,39.32,39.32,14800.0,26.7828,26.7828,26.7352,26.7352,14800.0
2008-02-15 11:10:00,39.33,39.45,39.31,39.4,34500.0,26.742,26.8236,26.7284,26.7896,34500.0
2008-02-15 11:15:00,39.4,39.4,39.33,39.33,10600.0,26.7896,26.7896,26.742,26.742,10600.0
2008-02-15 11:20:00,39.33,39.35,39.3,39.34,14100.0,26.742,26.7556,26.7216,26.7488,14100.0
2008-02-15 11:25:00,39.35,39.43,39.33,39.43,13100.0,26.7556,26.81,26.742,26.81,13100.0
2008-02-15 11:30:00,39.43,39.5,39.42,39.47,12900.0,26.81,26.8576,26.8032,26.8372,12900.0
2008-02-15 11:35:00,39.49,39.51,39.46,39.46,9300.0,26.8508,26.8644,26.8304,26.8304,9300.0
2008-02-15 11:40:00,39.48,39.57,39.45,39.57,10000.0,26.844,26.9051,26.8236,26.9051,10000.0
2008-02-15 11:45:00,39.57,39.57,39.53,39.53,4700.0,26.9051,26.9051,26.8779,26.8779,4700.0
2008-02-15 11:50:00,39.53,39.57,39.52,39.55,10300.0,26.8779,26.9051,26.8712,26.8915,10300.0
2008-02-15 11:55:00,39.55,39.57,39.52,39.56,7100.0,26.8915,26.9051,26.8712,26.8983,7100.0
2008-02-15 12:00:00,39.55,39.61,39.54,39.58,38700.0,26.8915,26.9323,26.8847,26.9119,38700.0
2008-02-15 12:05:00,39.58,39.62,39.54,39.62,5300.0,26.9119,26.9391,26.8847,26.9391,5300.0
2008-02-15 12:10:00,39.62,39.63,39.54,39.54,7800.0,26.9391,26.9459,26.8847,26.8847,7800.0
2008-02-15 12:15:00,39.57,39.57,39.5,39.52,6200.0,26.9051,26.9051,26.8576,26.8712,6200.0
2008-02-15 12:20:00,39.53,39.6,39.53,39.55,13900.0,26.8779,26.9255,26.8779,26.8915,13900.0
2008-02-15 12:25:00,39.52,39.52,39.44,39.5,11600.0,26.8712,26.8712,26.8168,26.8576,11600.0
2008-02-15 12:30:00,39.49,39.51,39.46,39.51,14800.0,26.8508,26.8644,26.8304,26.8644,14800.0
2008-02-15 12:35:00,39.52,39.53,39.47,39.48,21400.0,26.8712,26.8779,26.8372,26.844,21400.0
2008-02-15 12:40:00,39.48,39.5,39.46,39.5,7500.0,26.844,26.8576,26.8304,26.8576,7500.0
2008-02-15 12:45:00,39.49,39.59,39.49,39.56,16900.0,26.8508,26.9187,26.8508,26.8983,16900.0
2008-02-15 12:50:00,39.56,39.59,39.52,39.52,16400.0,26.8983,26.9187,26.8712,26.8712,16400.0
2008-02-15 12:55:00,39.54,39.54,39.48,39.49,7900.0,26.8847,26.8847,26.844,26.8508,7900.0
2008-02-15 13:00:00,39.49,39.5,39.45,39.46,7700.0,26.8508,26.8576,26.8236,26.8304,7700.0
2008-02-15 13:05:00,39.45,39.45,39.31,39.31,35200.0,26.8236,26.8236,26.7284,26.7284,35200.0
2008-02-15 13:10:00,39.31,39.45,39.31,39.45,10000.0,26.7284,26.8236,26.7284,26.8236,10000.0
2008-02-15 13:15:00,39.43,39.47,39.43,39.46,3700.0,26.81,26.8372,26.81,26.8304,3700.0
2008-02-15 13:20:00,39.46,39.5,39.45,39.48,3700.0,26.8304,26.8576,26.8236,26.844,3700.0
2008-02-15 13:25:00,39.49,39.5,39.46,39.46,2600.0,26.8508,26.8576,26.8304,26.8304,2600.0
2008-02-15 13:30:00,39.45,39.47,39.45,39.45,3900.0,26.8236,26.8372,26.8236,26.8236,3900.0
2008-02-15 13:35:00,39.44,39.45,39.41,39.43,5100.0,26.8168,26.8236,26.7964,26.81,5100.0
2008-02-15 13:40:00,39.43,39.51,39.42,39.51,5100.0,26.81,26.8644,26.8032,26.8644,5100.0
2008-02-15 13:45:00,39.51,39.52,39.44,39.44,8800.0,26.8644,26.8712,26.8168,26.8168,8800.0
2008-02-15 13:50:00,39.44,39.53,39.43,39.51,18700.0,26.8168,26.8779,26.81,26.8644,18700.0
2008-02-15 13:55:00,39.5,39.51,39.47,39.51,4300.0,26.8576,26.8644,26.8372,26.8644,4300.0
2008-02-15 14:00:00,39.51,39.54,39.51,39.52,13400.0,26.8644,26.8847,26.8644,26.8712,13400.0
2008-02-15 14:05:00,39.52,39.54,39.52,39.53,16200.0,26.8712,26.8847,26.8712,26.8779,16200.0
2008-02-15 14:10:00,39.52,39.54,39.49,39.52,9600.0,26.8712,26.8847,26.8508,26.8712,9600.0
2008-02-15 14:15:00,39.52,39.53,39.48,39.49,11400.0,26.8712,26.8779,26.844,26.8508,11400.0
2008-02-15 14:20:00,39.5,39.55,39.49,39.52,7900.0,26.8576,26.8915,26.8508,26.8712,7900.0
2008-02-15 14:25:00,39.52,39.55,39.5,39.53,8000.0,26.8712,26.8915,26.8576,26.8779,8000.0
2008-02-15 14:30:00,39.55,39.57,39.52,39.54,10700.0,26.8915,26.9051,26.8712,26.8847,10700.0
2008-02-15 14:35:00,39.54,39.56,39.48,39.52,9600.0,26.8847,26.8983,26.844,26.8712,9600.0
2008-02-15 14:40:00,39.54,39.54,39.49,39.51,11300.0,26.8847,26.8847,26.8508,26.8644,11300.0
2008-02-15 14:45:00,39.51,39.59,39.51,39.57,16100.0,26.8644,26.9187,26.8644,26.9051,16100.0
2008-02-15 14:50:00,39.57,39.65,39.57,39.63,17400.0,26.9051,26.9595,26.9051,26.9459,17400.0
2008-02-15 14:55:00,39.65,39.67,39.61,39.64,15800.0,26.9595,26.9731,26.9323,26.9527,15800.0
2008-02-15 15:00:00,39.64,39.65,39.6,39.6,24900.0,26.9527,26.9595,26.9255,26.9255,24900.0
2008-02-15 15:05:00,39.6,39.75,39.6,39.74,37500.0,26.9255,27.0275,26.9255,27.0207,37500.0
2008-02-15 15:10:00,39.74,39.78,39.7,39.75,22400.0,27.0207,27.0479,26.9935,27.0275,22400.0
2008-02-15 15:15:00,39.74,39.76,39.74,39.74,10700.0,27.0207,27.0343,27.0207,27.0207,10700.0
2008-02-15 15:20:00,39.74,39.75,39.7,39.75,28100.0,27.0207,27.0275,26.9935,27.0275,28100.0
2008-02-15 15:25:00,39.75,39.76,39.72,39.72,17800.0,27.0275,27.0343,27.0071,27.0071,17800.0
2008-02-15 15:30:00,39.71,39.74,39.7,39.73,29300.0,27.0003,27.0207,26.9935,27.0139,29300.0
2008-02-15 15:35:00,39.73,39.81,39.72,39.81,26600.0,27.0139,27.0683,27.0071,27.0683,26600.0
2008-02-15 15:40:00,39.82,39.82,39.72,39.72,22400.0,27.0751,27.0751,27.0071,27.0071,22400.0
2008-02-15 15:45:00,39.71,39.8,39.7,39.73,50300.0,27.0003,27.0615,26.9935,27.0139,50300.0
2008-02-15 15:50:00,39.75,39.79,39.75,39.77,20700.0,27.0275,27.0547,27.0275,27.0411,20700.0
2008-02-15 15:55:00,39.77,39.86,39.77,39.81,39700.0,27.0411,27.1023,27.0411,27.0683,39700.0
2008-02-19 09:30:00,40.0,40.01,39.82,39.97,36300.0,27.1975,27.2043,27.0751,27.1771,36300.0
2008-02-19 09:35:00,39.99,40.14,39.98,40.06,23300.0,27.1907,27.2927,27.1839,27.2383,23300.0
2008-02-19 09:40:00,40.06,40.07,39.98,39.98,14900.0,27.2383,27.2451,27.1839,27.1839,14900.0
2008-02-19 09:45:00,39.99,40.02,39.89,39.91,21300.0,27.1907,27.2111,27.1227,27.1363,21300.0
2008-02-19 09:50:00,39.91,39.92,39.86,39.91,16200.0,27.1363,27.1431,27.1023,27.1363,16200.0
2008-02-19 09:55:00,39.89,39.89,39.8,39.81,19600.0,27.1227,27.1227,27.0615,27.0683,19600.0
2008-02-19 10:00:00,39.79,39.89,39.79,39.88,11300.0,27.0547,27.1227,27.0547,27.1159,11300.0
2008-02-19 10:05:00,39.87,39.93,39.85,39.93,9700.0,27.1091,27.1499,27.0955,27.1499,9700.0
2008-02-19 10:10:00,39.92,39.94,39.9,39.93,12200.0,27.1431,27.1567,27.1295,27.1499,12200.0
2008-02-19 10:15:00,39.94,39.97,39.88,39.91,12100.0,27.1567,27.1771,27.1159,27.1363,12100.0
2008-02-19 10:20:00,39.92,39.96,39.9,39.96,15000.0,27.1431,27.1703,27.1295,27.1703,15000.0
2008-02-19 10:25:00,39.96,39.97,39.92,39.93,13500.0,27.1703,27.1771,27.1431,27.1499,13500.0
2008-02-19 10:30:00,39.93,39.94,39.79,39.81,21600.0,27.1499,27.1567,27.0547,27.0683,21600.0
2008-02-19 10:35:00,39.81,39.83,39.8,39.83,10700.0,27.0683,27.0819,27.0615,27.0819,10700.0
2008-02-19 10:40:00,39.84,39.93,39.84,39.9,12200.0,27.0887,27.1499,27.0887,27.1295,12200.0
2008-02-19 10:45:00,39.9,39.91,39.84,39.87,14900.0,27.1295,27.1363,27.0887,27.1091,14900.0
2008-02-19 10:50:00,39.87,39.91,39.86,39.88,9300.0,27.1091,27.1363,27.1023,27.1159,9300.0
2008-02-19 10:55:00,39.88,39.88,39.83,39.84,7400.0,27.1159,27.1159,27.0819,27.0887,7400.0
2008-02-19 11:00:00,39.85,39.87,39.82,39.83,21200.0,27.0955,27.1091,27.0751,27.0819,21200.0
2008-02-19 11:05:00,39.84,39.89,39.82,39.89,10700.0,27.0887,27.1227,27.0751,27.1227,10700.0
2008-02-19 11:10:00,39.88,39.9,39.86,39.87,14500.0,27.1159,27.1295,27.1023,27.1091,14500.0
2008-02-19 11:15:00,39.87,39.88,39.87,39.87,3300.0,27.1091,27.1159,27.1091,27.1091,3300.0
2008-02-19 11:20:00,39.86,39.86,39.82,39.84,8500.0,27.1023,27.1023,27.0751,27.0887,8500.0
2008-02-19 11:25:00,39.84,39.84,39.8,39.82,7900.0,27.0887,27.0887,27.0615,27.0751,7900.0
2008-02-19 11:30:00,39.83,39.86,39.82,39.86,4400.0,27.0819,27.1023,27.0751,27.1023,4400.0
2008-02-19 11:35:00,39.86,39.91,39.85,39.88,5300.0,27.1023,27.1363,27.0955,27.1159,5300.0
2008-02-19 11:40:00,39.89,39.89,39.83,39.87,10300.0,27.1227,27.1227,27.0819,27.1091,10300.0
2008-02-19 11:45:00,39.87,39.89,39.86,39.87,5000.0,27.1091,27.1227,27.1023,27.1091,5000.0
2008-02-19 11:50:00,39.87,39.87,39.82,39.84,9800.0,27.1091,27.1091,27.0751,27.0887,9800.0
2008-02-19 11:55:00,39.84,39.88,39.84,39.88,4100.0,27.0887,27.1159,27.0887,27.1159,4100.0
2008-02-19 12:00:00,39.87,39.92,39.87,39.91,12000.0,27.1091,27.1431,27.1091,27.1363,12000.0
2008-02-19 12:05:00,39.92,39.93,39.85,39.91,20700.0,27.1431,27.1499,27.0955,27.1363,20700.0
2008-02-19 12:10:00,39.92,39.95,39.92,39.95,7300.0,27.1431,27.1635,27.1431,27.1635,7300.0
2008-02-19 12:15:00,39.95,39.97,39.92,39.96,24200.0,27.1635,27.1771,27.1431,27.1703,24200.0
2008-02-19 12:20:00,39.97,39.98,39.96,39.96,4100.0,27.1771,27.1839,27.1703,27.1703,4100.0
2008-02-19 12:25:00,39.95,39.96,39.94,39.95,5700.0,27.1635,27.1703,27.1567,27.1635,5700.0
2008-02-19 12:30:00,39.94,39.96,39.83,39.85,27100.0,27.1567,27.1703,27.0819,27.0955,27100.0
2008-02-19 12:35:00,39.85,39.86,39.82,39.84,10800.0,27.0955,27.1023,27.0751,27.0887,10800.0
2008-02-19 12:40:00,39.83,39.86,39.83,39.83,9900.0,27.0819,27.1023,27.0819,27.0819,9900.0
2008-02-19 12:45:00,39.83,39.83,39.78,39.8,11600.0,27.0819,27.0819,27.0479,27.0615,11600.0
2008-02-19 12:50:00,39.79,39.8,39.79,39.79,9500.0,27.0547,27.0615,27.0547,27.0547,9500.0
2008-02-19 12:55:00,39.79,39.8,39.77,39.79,13300.0,27.0547,27.0615,27.0411,27.0547,13300.0
2008-02-19 13:00:00,39.8,39.82,39.79,39.82,27700.0,27.0615,27.0751,27.0547,27.0751,27700.0
2008-02-19 13:05:00,39.82,39.84,39.8,39.82,12200.0,27.0751,27.0887,27.0615,27.0751,12200.0
2008-02-19 13:10:00,39.81,39.85,39.81,39.85,9700.0,27.0683,27.0955,27.0683,27.0955,9700.0
2008-02-19 13:15:00,39.84,39.91,39.84,39.91,37000.0,27.0887,27.1363,27.0887,27.1363,37000.0
2008-02-19 13:20:00,39.9,39.92,39.9,39.9,9900.0,27.1295,27.1431,27.1295,27.1295,9900.0
2008-02-19 13:25:00,39.91,39.93,39.9,39.9,17500.0,27.1363,27.1499,27.1295,27.1295,17500.0
2008-02-19 13:30:00,39.9,39.94,39.88,39.93,12800.0,27.1295,27.1567,27.1159,27.1499,12800.0
2008-02-19 13:35:00,39.92,39.93,39.9,39.93,4300.0,27.1431,27.1499,27.1295,27.1499,4300.0
2008-02-19 13:40:00,39.93,39.94,39.84,39.87,22700.0,27.1499,27.1567,27.0887,27.1091,22700.0
2008-02-19 13:45:00,39.88,39.89,39.84,39.86,10900.0,27.1159,27.1227,27.0887,27.1023,10900.0
2008-02-19 13:50:00,39.85,39.87,39.82,39.84,10200.0,27.0955,27.1091,27.0751,27.0887,10200.0
2008-02-19 13:55:00,39.85,39.86,39.78,39.78,14300.0,27.0955,27.1023,27.0479,27.0479,14300.0
2008-02-19 14:00:00,39.79,39.81,39.76,39.77,13900.0,27.0547,27.0683,27.0343,27.0411,13900.0
2008-02-19 14:05:00,39.76,39.79,39.72,39.74,18700.0,27.0343,27.0547,27.0071,27.0207,18700.0
2008-02-19 14:10:00,39.74,39.82,39.74,39.79,15900.0,27.0207,27.0751,27.0207,27.0547,15900.0
2008-02-19 14:15:00,39.8,39.82,39.78,39.82,7600.0,27.0615,27.0751,27.0479,27.0751,7600.0
2008-02-19 14:20:00,39.8,39.84,39.79,39.82,12200.0,27.0615,27.0887,27.0547,27.0751,12200.0
2008-02-19 14:25:00,39.84,39.84,39.73,39.73,18100.0,27.0887,27.0887,27.0139,27.0139,18100.0
2008-02-19 14:30:00,39.73,39.73,39.66,39.66,9400.0,27.0139,27.0139,26.9663,26.9663,9400.0
2008-02-19 14:35:00,39.65,39.79,39.65,39.73,20100.0,26.9595,27.0547,26.9595,27.0139,20100.0
2008-02-19 14:40:00,39.73,39.75,39.67,39.75,14300.0,27.0139,27.0275,26.9731,27.0275,14300.0
2008-02-19 14:45:00,39.75,39.79,39.61,39.66,25700.0,27.0275,27.0547,26.9323,26.9663,25700.0
2008-02-19 14:50:00,39.67,39.68,39.59,39.59,20100.0,26.9731,26.9799,26.9187,26.9187,20100.0
2008-02-19 14:55:00,39.6,39.62,39.54,39.54,9700.0,26.9255,26.9391,26.8847,26.8847,9700.0
2008-02-19 15:00:00,39.54,39.54,39.46,39.49,17100.0,26.8847,26.8847,26.8304,26.8508,17100.0
2008-02-19 15:05:00,39.5,39.55,39.5,39.53,12500.0,26.8576,26.8915,26.8576,26.8779,12500.0
2008-02-19 15:10:00,39.53,39.54,39.48,39.53,9400.0,26.8779,26.8847,26.844,26.8779,9400.0
2008-02-19 15:15:00,39.53,39.56,39.51,39.51,9800.0,26.8779,26.8983,26.8644,26.8644,9800.0
2008-02-19 15:20:00,39.51,39.56,39.47,39.53,17200.0,26.8644,26.8983,26.8372,26.8779,17200.0
2008-02-19 15:25:00,39.54,39.6,39.49,39.57,15600.0,26.8847,26.9255,26.8508,26.9051,15600.0
2008-02-19 15:30:00,39.56,39.63,39.55,39.63,38700.0,26.8983,26.9459,26.8915,26.9459,38700.0
2008-02-19 15:35:00,39.63,39.74,39.62,39.71,24900.0,26.9459,27.0207,26.9391,27.0003,24900.0
2008-02-19 15:40:00,39.71,39.77,39.7,39.72,20300.0,27.0003,27.0411,26.9935,27.0071,20300.0
2008-02-19 15:45:00,39.72,39.75,39.7,39.7,19200.0,27.0071,27.0275,26.9935,26.9935,19200.0
2008-02-19 15:50:00,39.71,39.73,39.64,39.73,46600.0,27.0003,27.0139,26.9527,27.0139,46600.0
2008-02-19 15:55:00,39.72,39.8,39.69,39.72,103100.0,27.0071,27.0615,26.9867,27.0071,103100.0
2008-02-20 09:30:00,39.32,39.67,39.32,39.59,37500.0,26.7352,26.9731,26.7352,26.9187,37500.0
2008-02-20 09:35:00,39.57,39.67,39.35,39.66,21500.0,26.9051,26.9731,26.7556,26.9663,21500.0
2008-02-20 09:40:00,39.67,39.68,39.37,39.37,26100.0,26.9731,26.9799,26.7692,26.7692,26100.0
2008-02-20 09:45:00,39.39,39.46,39.39,39.42,19900.0,26.7828,26.8304,26.7828,26.8032,19900.0
2008-02-20 09:50:00,39.44,39.44,39.32,39.32,14000.0,26.8168,26.8168,26.7352,26.7352,14000.0
2008-02-20 09:55:00,39.32,39.33,39.2,39.3,30100.0,26.7352,26.742,26.6536,26.7216,30100.0
2008-02-20 10:00:00,39.3,39.3,39.24,39.25,29800.0,26.7216,26.7216,26.6808,26.6876,29800.0
2008-02-20 10:05:00,39.26,39.3,39.17,39.3,17200.0,26.6944,26.7216,26.6332,26.7216,17200.0
2008-02-20 10:10:00,39.29,39.29,39.25,39.25,7700.0,26.7148,26.7148,26.6876,26.6876,7700.0
2008-02-20 10:15:00,39.25,39.3,39.24,39.3,16500.0,26.6876,26.7216,26.6808,26.7216,16500.0
2008-02-20 10:20:00,39.3,39.31,39.25,39.26,12400.0,26.7216,26.7284,26.6876,26.6944,12400.0
2008-02-20 10:25:00,39.27,39.27,39.25,39.25,34200.0,26.7012,26.7012,26.6876,26.6876,34200.0
2008-02-20 10:30:00,39.25,39.3,39.23,39.28,23200.0,26.6876,26.7216,26.674,26.708,23200.0
2008-02-20 10:35:00,39.25,39.38,39.2,39.38,30700.0,26.6876,26.776,26.6536,26.776,30700.0
2008-02-20 10:40:00,39.36,39.41,39.3,39.34,7700.0,26.7624,26.7964,26.7216,26.7488,7700.0
2008-02-20 10:45:00,39.34,39.34,39.25,39.26,13400.0,26.7488,26.7488,26.6876,26.6944,13400.0
2008-02-20 10:50:00,39.25,39.28,39.25,39.27,14000.0,26.6876,26.708,26.6876,26.7012,14000.0
2008-02-20 10:55:00,39.27,39.31,39.25,39.29,30300.0,26.7012,26.7284,26.6876,26.7148,30300.0
2008-02-20 11:00:00,39.28,39.32,39.25,39.27,13900.0,26.708,26.7352,26.6876,26.7012,13900.0
2008-02-20 11:05:00,39.28,39.29,39.25,39.29,17800.0,26.708,26.7148,26.6876,26.7148,17800.0
2008-02-20 11:10:00,39.29,39.38,39.29,39.37,18300.0,26.7148,26.776,26.7148,26.7692,18300.0
2008-02-20 11:15:00,39.36,39.37,39.35,39.37,9500.0,26.7624,26.7692,26.7556,26.7692,9500.0
2008-02-20 11:20:00,39.37,39.4,39.36,39.39,8400.0,26.7692,26.7896,26.7624,26.7828,8400.0
2008-02-20 11:25:00,39.39,39.41,39.37,39.4,8400.0,26.7828,26.7964,26.7692,26.7896,8400.0
2008-02-20 11:30:00,39.41,39.44,39.4,39.42,10600.0,26.7964,26.8168,26.7896,26.8032,10600.0
2008-02-20 11:35:00,39.42,39.45,39.41,39.41,15000.0,26.8032,26.8236,26.7964,26.7964,15000.0
2008-02-20 11:40:00,39.42,39.42,39.37,39.37,7500.0,26.8032,26.8032,26.7692,26.7692,7500.0
2008-02-20 11:45:00,39.38,39.38,39.31,39.32,11600.0,26.776,26.776,26.7284,26.7352,11600.0
2008-02-20 11:50:00,39.33,39.34,39.29,39.34,20700.0,26.742,26.7488,26.7148,26.7488,20700.0
2008-02-20 11:55:00,39.33,39.36,39.31,39.33,18600.0,26.742,26.7624,26.7284,26.742,18600.0
2008-02-20 12:00:00,39.31,39.47,39.29,39.42,29500.0,26.7284,26.8372,26.7148,26.8032,29500.0
2008-02-20 12:05:00,39.42,39.52,39.37,39.47,18700.0,26.8032,26.8712,26.7692,26.8372,18700.0
2008-02-20 12:10:00,39.45,39.55,39.4,39.53,19700.0,26.8236,26.8915,26.7896,26.8779,19700.0
2008-02-20 12:15:00,39.54,39.55,39.37,39.38,26100.0,26.8847,26.8915,26.7692,26.776,26100.0
2008-02-20 12:20:00,39.38,39.58,39.38,39.5,27500.0,26.776,26.9119,26.776,26.8576,27500.0
2008-02-20 12:25:00,39.5,39.54,39.41,39.43,12000.0,26.8576,26.8847,26.7964,26.81,12000.0
2008-02-20 12:30:00,39.44,39.51,39.42,39.5,12900.0,26.8168,26.8644,26.8032,26.8576,12900.0
2008-02-20 12:35:00,39.49,39.5,39.41,39.41,17100.0,26.8508,26.8576,26.7964,26.7964,17100.0
2008-02-20 12:40:00,39.42,39.48,39.41,39.45,17000.0,26.8032,26.844,26.7964,26.8236,17000.0
2008-02-20 12:45:00,39.46,39.48,39.44,39.46,8100.0,26.8304,26.844,26.8168,26.8304,8100.0
2008-02-20 12:50:00,39.47,39.48,39.42,39.43,8000.0,26.8372,26.844,26.8032,26.81,8000.0
2008-02-20 12:55:00,39.44,39.47,39.43,39.46,16300.0,26.8168,26.8372,26.81,26.8304,16300.0
2008-02-20 13:00:00,39.46,39.54,39.45,39.54,8000.0,26.8304,26.8847,26.8236,26.8847,8000.0
2008-02-20 13:05:00,39.54,39.62,39.54,39.55,20800.0,26.8847,26.9391,26.8847,26.8915,20800.0
2008-02-20 13:10:00,39.56,39.69,39.56,39.57,21600.0,26.8983,26.9867,26.8983,26.9051,21600.0
2008-02-20 13:15:00,39.56,39.56,39.48,39.52,20000.0,26.8983,26.8983,26.844,26.8712,20000.0
2008-02-20 13:20:00,39.54,39.55,39.44,39.46,15200.0,26.8847,26.8915,26.8168,26.8304,15200.0
2008-02-20 13:25:00,39.45,39.55,39.45,39.54,7000.0,26.8236,26.8915,26.8236,26.8847,7000.0
2008-02-20 13:30:00,39.54,39.54,39.4,39.42,18600.0,26.8847,26.8847,26.7896,26.8032,18600.0
2008-02-20 13:35:00,39.43,39.45,39.36,39.45,20600.0,26.81,26.8236,26.7624,26.8236,20600.0
2008-02-20 13:40:00,39.44,39.54,39.44,39.48,10100.0,26.8168,26.8847,26.8168,26.844,10100.0
2008-02-20 13:45:00,39.49,39.5,39.48,39.48,7100.0,26.8508,26.8576,26.844,26.844,7100.0
2008-02-20 13:50:00,39.5,39.5,39.46,39.48,9500.0,26.8576,26.8576,26.8304,26.844,9500.0
2008-02-20 13:55:00,39.48,39.49,39.36,39.37,17400.0,26.844,26.8508,26.7624,26.7692,17400.0
2008-02-20 14:00:00,39.37,39.49,39.31,39.41,61900.0,26.7692,26.8508,26.7284,26.7964,61900.0
2008-02-20 14:05:00,39.41,39.55,39.4,39.49,22900.0,26.7964,26.8915,26.7896,26.8508,22900.0
2008-02-20 14:10:00,39.5,39.53,39.46,39.51,24400.0,26.8576,26.8779,26.8304,26.8644,24400.0
2008-02-20 14:15:00,39.5,39.54,39.45,39.49,16300.0,26.8576,26.8847,26.8236,26.8508,16300.0
2008-02-20 14:20:00,39.49,39.49,39.41,39.42,18900.0,26.8508,26.8508,26.7964,26.8032,18900.0
2008-02-20 14:25:00,39.45,39.5,39.45,39.49,15900.0,26.8236,26.8576,26.8236,26.8508,15900.0
2008-02-20 14:30:00,39.48,39.56,39.48,39.52,32200.0,26.844,26.8983,26.844,26.8712,32200.0
2008-02-20 14:35:00,39.51,39.52,39.48,39.51,16300.0,26.8644,26.8712,26.844,26.8644,16300.0
2008-02-20 14:40:00,39.52,39.56,39.5,39.54,13000.0,26.8712,26.8983,26.8576,26.8847,13000.0
2008-02-20 14:45:00,39.56,39.75,39.56,39.75,25700.0,26.8983,27.0275,26.8983,27.0275,25700.0
2008-02-20 14:50:00,39.75,39.79,39.7,39.72,18600.0,27.0275,27.0547,26.9935,27.0071,18600.0
2008-02-20 14:55:00,39.73,39.81,39.73,39.79,19600.0,27.0139,27.0683,27.0139,27.0547,19600.0
2008-02-20 15:00:00,39.79,39.79,39.75,39.78,10900.0,27.0547,27.0547,27.0275,27.0479,10900.0
2008-02-20 15:05:00,39.76,39.77,39.68,39.69,11100.0,27.0343,27.0411,26.9799,26.9867,11100.0
2008-02-20 15:10:00,39.7,39.78,39.7,39.72,13700.0,26.9935,27.0479,26.9935,27.0071,13700.0
2008-02-20 15:15:00,39.72,39.72,39.57,39.57,12100.0,27.0071,27.0071,26.9051,26.9051,12100.0
2008-02-20 15:20:00,39.57,39.66,39.56,39.58,16000.0,26.9051,26.9663,26.8983,26.9119,16000.0
2008-02-20 15:25:00,39.59,39.66,39.57,39.63,14700.0,26.9187,26.9663,26.9051,26.9459,14700.0
2008-02-20 15:30:00,39.65,39.68,39.62,39.65,16800.0,26.9595,26.9799,26.9391,26.9595,16800.0
2008-02-20 15:35:00,39.65,39.66,39.59,39.64,14400.0,26.9595,26.9663,26.9187,26.9527,14400.0
2008-02-20 15:40:00,39.65,39.65,39.58,39.59,18100.0,26.9595,26.9595,26.9119,26.9187,18100.0
2008-02-20 15:45:00,39.58,39.61,39.55,39.59,53000.0,26.9119,26.9323,26.8915,26.9187,53000.0
2008-02-20 15:50:00,39.58,39.72,39.58,39.7,39900.0,26.9119,27.0071,26.9119,26.9935,39900.0
2008-02-20 15:55:00,39.7,39.74,39.63,39.74,25600.0,26.9935,27.0207,26.9459,27.0207,25600.0
2008-02-21 09:30:00,39.93,40.06,39.8,39.97,24100.0,27.1499,27.2383,27.0615,27.1771,24100.0
2008-02-21 09:35:00,39.97,40.0,39.9,39.98,35800.0,27.1771,27.1975,27.1295,27.1839,35800.0
2008-02-21 09:40:00,39.97,40.06,39.95,40.03,24700.0,27.1771,27.2383,27.1635,27.2179,24700.0
2008-02-21 09:45:00,40.01,40.05,39.96,39.97,21600.0,27.2043,27.2315,27.1703,27.1771,21600.0
2008-02-21 09:50:00,39.96,40.04,39.96,40.01,31100.0,27.1703,27.2247,27.1703,27.2043,31100.0
2008-02-21 09:55:00,40.01,40.03,39.98,40.02,26200.0,27.2043,27.2179,27.1839,27.2111,26200.0
2008-02-21 10:00:00,40.02,40.02,39.85,39.9,32200.0,27.2111,27.2111,27.0955,27.1295,32200.0
2008-02-21 10:05:00,39.92,40.0,39.9,39.97,18400.0,27.1431,27.1975,27.1295,27.1771,18400.0
2008-02-21 10:10:00,39.97,40.0,39.95,40.0,13700.0,27.1771,27.1975,27.1635,27.1975,13700.0
2008-02-21 10:15:00,40.01,40.1,39.98,40.06,21000.0,27.2043,27.2655,27.1839,27.2383,21000.0
2008-02-21 10:20:00,40.01,40.06,39.97,40.06,8800.0,27.2043,27.2383,27.1771,27.2383,8800.0
2008-02-21 10:25:00,40.05,40.05,39.96,39.96,9500.0,27.2315,27.2315,27.1703,27.1703,9500.0
2008-02-21 10:30:00,39.97,39.99,39.9,39.93,29300.0,27.1771,27.1907,27.1295,27.1499,29300.0
2008-02-21 10:35:00,39.89,39.96,39.85,39.89,37300.0,27.1227,27.1703,27.0955,27.1227,37300.0
2008-02-21 10:40:00,39.88,39.88,39.72,39.72,21400.0,27.1159,27.1159,27.0071,27.0071,21400.0
2008-02-21 10:45:00,39.72,39.82,39.72,39.81,14200.0,27.0071,27.0751,27.0071,27.0683,14200.0
2008-02-21 10:50:00,39.82,39.83,39.72,39.72,12300.0,27.0751,27.0819,27.0071,27.0071,12300.0
2008-02-21 10:55:00,39.72,39.85,39.69,39.76,18000.0,27.0071,27.0955,26.9867,27.0343,18000.0
2008-02-21 11:00:00,39.76,39.8,39.74,39.75,10000.0,27.0343,27.0615,27.0207,27.0275,10000.0
2008-02-21 11:05:00,39.76,39.78,39.73,39.74,11500.0,27.0343,27.0479,27.0139,27.0207,11500.0
2008-02-21 11:10:00,39.74,39.74,39.66,39.7,9500.0,27.0207,27.0207,26.9663,26.9935,9500.0
2008-02-21 11:15:00,39.68,39.73,39.67,39.67,10100.0,26.9799,27.0139,26.9731,26.9731,10100.0
2008-02-21 11:20:00,39.66,39.66,39.55,39.57,21900.0,26.9663,26.9663,26.8915,26.9051,21900.0
2008-02-21 11:25:00,39.55,39.67,39.53,39.62,22100.0,26.8915,26.9731,26.8779,26.9391,22100.0
2008-02-21 11:30:00,39.64,39.67,39.6,39.63,7300.0,26.9527,26.9731,26.9255,26.9459,7300.0
2008-02-21 11:35:00,39.65,39.76,39.65,39.74,12700.0,26.9595,27.0343,26.9595,27.0207,12700.0
2008-02-21 11:40:00,39.77,39.79,39.75,39.77,6300.0,27.0411,27.0547,27.0275,27.0411,6300.0
2008-02-21 11:45:00,39.76,39.79,39.74,39.75,13100.0,27.0343,27.0547,27.0207,27.0275,13100.0
2008-02-21 11:50:00,39.77,39.81,39.74,39.78,13800.0,27.0411,27.0683,27.0207,27.0479,13800.0
2008-02-21 11:55:00,39.77,39.85,39.77,39.83,17100.0,27.0411,27.0955,27.0411,27.0819,17100.0
2008-02-21 12:00:00,39.83,39.85,39.8,39.84,15800.0,27.0819,27.0955,27.0615,27.0887,15800.0
2008-02-21 12:05:00,39.81,39.86,39.81,39.82,12400.0,27.0683,27.1023,27.0683,27.0751,12400.0
2008-02-21 12:10:00,39.82,39.83,39.8,39.81,10200.0,27.0751,27.0819,27.0615,27.0683,10200.0
2008-02-21 12:15:00,39.82,39.82,39.75,39.78,13100.0,27.0751,27.0751,27.0275,27.0479,13100.0
2008-02-21 12:20:00,39.77,39.77,39.7,39.73,17700.0,27.0411,27.0411,26.9935,27.0139,17700.0
2008-02-21 12:25:00,39.74,39.86,39.72,39.83,26000.0,27.0207,27.1023,27.0071,27.0819,26000.0
2008-02-21 12:30:00,39.82,39.95,39.8,39.95,20200.0,27.0751,27.1635,27.0615,27.1635,20200.0
2008-02-21 12:35:00,39.96,40.01,39.95,39.99,20900.0,27.1703,27.2043,27.1635,27.1907,20900.0
2008-02-21 12:40:00,39.98,39.99,39.89,39.89,16400.0,27.1839,27.1907,27.1227,27.1227,16400.0
2008-02-21 12:45:00,39.9,39.9,39.81,39.82,26500.0,27.1295,27.1295,27.0683,27.0751,26500.0
2008-02-21 12:50:00,39.81,39.86,39.8,39.81,7300.0,27.0683,27.1023,27.0615,27.0683,7300.0
2008-02-21 12:55:00,39.82,39.86,39.79,39.86,5100.0,27.0751,27.1023,27.0547,27.1023,5100.0
2008-02-21 13:00:00,39.85,39.86,39.77,39.78,13800.0,27.0955,27.1023,27.0411,27.0479,13800.0
2008-02-21 13:05:00,39.77,39.81,39.75,39.81,6300.0,27.0411,27.0683,27.0275,27.0683,6300.0
2008-02-21 13:10:00,39.79,39.8,39.72,39.73,20200.0,27.0547,27.0615,27.0071,27.0139,20200.0
2008-02-21 13:15:00,39.74,39.74,39.67,39.67,10000.0,27.0207,27.0207,26.9731,26.9731,10000.0
2008-02-21 13:20:00,39.67,39.67,39.55,39.58,15700.0,26.9731,26.9731,26.8915,26.9119,15700.0
2008-02-21 13:25:00,39.56,39.58,39.54,39.58,21200.0,26.8983,26.9119,26.8847,26.9119,21200.0
2008-02-21 13:30:00,39.58,39.6,39.52,39.52,7300.0,26.9119,26.9255,26.8712,26.8712,7300.0
2008-02-21 13:35:00,39.52,39.54,39.47,39.49,23100.0,26.8712,26.8847,26.8372,26.8508,23100.0
2008-02-21 13:40:00,39.49,39.49,39.46,39.47,10400.0,26.8508,26.8508,26.8304,26.8372,10400.0
2008-02-21 13:45:00,39.47,39.47,39.44,39.45,24600.0,26.8372,26.8372,26.8168,26.8236,24600.0
2008-02-21 13:50:00,39.44,39.47,39.44,39.45,14700.0,26.8168,26.8372,26.8168,26.8236,14700.0
2008-02-21 13:55:00,39.46,39.47,39.45,39.45,7100.0,26.8304,26.8372,26.8236,26.8236,7100.0
2008-02-21 14:00:00,39.45,39.5,39.45,39.47,7000.0,26.8236,26.8576,26.8236,26.8372,7000.0
2008-02-21 14:05:00,39.47,39.5,39.46,39.47,5500.0,26.8372,26.8576,26.8304,26.8372,5500.0
2008-02-21 14:10:00,39.47,39.48,39.4,39.44,12000.0,26.8372,26.844,26.7896,26.8168,12000.0
2008-02-21 14:15:00,39.45,39.49,39.44,39.47,10400.0,26.8236,26.8508,26.8168,26.8372,10400.0
2008-02-21 14:20:00,39.47,39.54,39.45,39.51,14200.0,26.8372,26.8847,26.8236,26.8644,14200.0
2008-02-21 14:25:00,39.51,39.57,39.48,39.51,10100.0,26.8644,26.9051,26.844,26.8644,10100.0
2008-02-21 14:30:00,39.51,39.58,39.51,39.56,8400.0,26.8644,26.9119,26.8644,26.8983,8400.0
2008-02-21 14:35:00,39.58,39.64,39.58,39.6,18300.0,26.9119,26.9527,26.9119,26.9255,18300.0
2008-02-21 14:40:00,39.6,39.6,39.53,39.59,16400.0,26.9255,26.9255,26.8779,26.9187,16400.0
2008-02-21 14:45:00,39.56,39.56,39.46,39.47,12400.0,26.8983,26.8983,26.8304,26.8372,12400.0
2008-02-21 14:50:00,39.47,39.49,39.45,39.49,14200.0,26.8372,26.8508,26.8236,26.8508,14200.0
2008-02-21 14:55:00,39.49,39.51,39.46,39.5,11700.0,26.8508,26.8644,26.8304,26.8576,11700.0
2008-02-21 15:00:00,39.5,39.5,39.38,39.39,36200.0,26.8576,26.8576,26.776,26.7828,36200.0
2008-02-21 15:05:00,39.4,39.4,39.3,39.31,30100.0,26.7896,26.7896,26.7216,26.7284,30100.0
2008-02-21 15:10:00,39.31,39.33,39.26,39.31,27100.0,26.7284,26.742,26.6944,26.7284,27100.0
2008-02-21 15:15:00,39.31,39.31,39.27,39.28,20600.0,26.7284,26.7284,26.7012,26.708,20600.0
2008-02-21 15:20:00,39.29,39.31,39.26,39.29,25300.0,26.7148,26.7284,26.6944,26.7148,25300.0
2008-02-21 15:25:00,39.3,39.31,39.21,39.22,29600.0,26.7216,26.7284,26.6604,26.6672,29600.0
2008-02-21 15:30:00,39.22,39.29,39.22,39.27,14400.0,26.6672,26.7148,26.6672,26.7012,14400.0
2008-02-21 15:35:00,39.26,39.28,39.13,39.13,22600.0,26.6944,26.708,26.606,26.606,22600.0
2008-02-21 15:40:00,39.13,39.17,39.11,39.15,30100.0,26.606,26.6332,26.5924,26.6196,30100.0
2008-02-21 15:45:00,39.14,39.18,39.11,39.14,34100.0,26.6128,26.64,26.5924,26.6128,34100.0
2008-02-21 15:50:00,39.14,39.17,39.1,39.16,45900.0,26.6128,26.6332,26.5856,26.6264,45900.0
2008-02-21 15:55:00,39.16,39.27,39.15,39.22,75400.0,26.6264,26.7012,26.6196,26.6672,75400.0
2008-02-22 09:30:00,39.1,40.1,39.1,39.39,26200.0,26.5856,27.2655,26.5856,26.7828,26200.0
2008-02-22 09:35:00,39.43,39.59,39.38,39.47,44400.0,26.81,26.9187,26.776,26.8372,44400.0
2008-02-22 09:40:00,39.47,39.48,39.41,39.46,12300.0,26.8372,26.844,26.7964,26.8304,12300.0
2008-02-22 09:45:00,39.45,39.47,39.4,39.4,9600.0,26.8236,26.8372,26.7896,26.7896,9600.0
2008-02-22 09:50:00,39.42,39.42,39.34,39.34,36300.0,26.8032,26.8032,26.7488,26.7488,36300.0
2008-02-22 09:55:00,39.36,39.42,39.31,39.38,23700.0,26.7624,26.8032,26.7284,26.776,23700.0
2008-02-22 10:00:00,39.38,39.38,39.3,39.32,7000.0,26.776,26.776,26.7216,26.7352,7000.0
2008-02-22 10:05:00,39.3,39.33,39.18,39.2,13100.0,26.7216,26.742,26.64,26.6536,13100.0
2008-02-22 10:10:00,39.2,39.3,39.06,39.07,75200.0,26.6536,26.7216,26.5584,26.5652,75200.0
2008-02-22 10:15:00,39.07,39.15,39.07,39.14,18400.0,26.5652,26.6196,26.5652,26.6128,18400.0
2008-02-22 10:20:00,39.15,39.18,39.06,39.09,39700.0,26.6196,26.64,26.5584,26.5788,39700.0
2008-02-22 10:25:00,39.1,39.19,39.1,39.11,16100.0,26.5856,26.6468,26.5856,26.5924,16100.0
2008-02-22 10:30:00,39.11,39.13,38.96,38.97,62600.0,26.5924,26.606,26.4904,26.4972,62600.0
2008-02-22 10:35:00,38.96,39.04,38.82,38.97,38800.0,26.4904,26.5448,26.3952,26.4972,38800.0
2008-02-22 10:40:00,38.97,39.02,38.95,39.01,19800.0,26.4972,26.5312,26.4836,26.5244,19800.0
2008-02-22 10:45:00,39.02,39.02,38.95,38.95,14800.0,26.5312,26.5312,26.4836,26.4836,14800.0
2008-02-22 10:50:00,38.95,39.0,38.95,38.99,15500.0,26.4836,26.5176,26.4836,26.5108,15500.0
2008-02-22 10:55:00,38.99,38.99,38.91,38.94,12000.0,26.5108,26.5108,26.4564,26.4768,12000.0
2008-02-22 11:00:00,38.94,39.02,38.93,38.99,13400.0,26.4768,26.5312,26.47,26.5108,13400.0
2008-02-22 11:05:00,38.97,39.15,38.93,39.15,21600.0,26.4972,26.6196,26.47,26.6196,21600.0
2008-02-22 11:10:00,39.16,39.2,39.15,39.2,9600.0,26.6264,26.6536,26.6196,26.6536,9600.0
2008-02-22 11:15:00,39.2,39.35,39.2,39.33,36700.0,26.6536,26.7556,26.6536,26.742,36700.0
2008-02-22 11:20:00,39.33,39.33,39.22,39.27,18200.0,26.742,26.742,26.6672,26.7012,18200.0
2008-02-22 11:25:00,39.27,39.3,39.15,39.19,87200.0,26.7012,26.7216,26.6196,26.6468,87200.0
2008-02-22 11:30:00,39.2,39.25,39.18,39.24,17000.0,26.6536,26.6876,26.64,26.6808,17000.0
2008-02-22 11:35:00,39.25,39.3,39.24,39.3,19100.0,26.6876,26.7216,26.6808,26.7216,19100.0
2008-02-22 11:40:00,39.29,39.3,39.21,39.21,20600.0,26.7148,26.7216,26.6604,26.6604,20600.0
2008-02-22 11:45:00,39.22,39.24,39.2,39.23,4400.0,26.6672,26.6808,26.6536,26.674,4400.0
2008-02-22 11:50:00,39.26,39.26,39.23,39.25,5800.0,26.6944,26.6944,26.674,26.6876,5800.0
2008-02-22 11:55:00,39.25,39.25,39.2,39.22,6700.0,26.6876,26.6876,26.6536,26.6672,6700.0
2008-02-22 12:00:00,39.21,39.22,39.15,39.16,8500.0,26.6604,26.6672,26.6196,26.6264,8500.0
2008-02-22 12:05:00,39.15,39.17,39.09,39.11,11900.0,26.6196,26.6332,26.5788,26.5924,11900.0
2008-02-22 12:10:00,39.11,39.12,39.04,39.04,29100.0,26.5924,26.5992,26.5448,26.5448,29100.0
2008-02-22 12:15:00,39.04,39.07,39.02,39.06,12700.0,26.5448,26.5652,26.5312,26.5584,12700.0
2008-02-22 12:20:00,39.05,39.07,39.05,39.06,8600.0,26.5516,26.5652,26.5516,26.5584,8600.0
2008-02-22 12:25:00,39.07,39.1,39.06,39.06,5600.0,26.5652,26.5856,26.5584,26.5584,5600.0
2008-02-22 12:30:00,39.07,39.09,39.05,39.06,18500.0,26.5652,26.5788,26.5516,26.5584,18500.0
2008-02-22 12:35:00,39.07,39.14,39.07,39.11,7100.0,26.5652,26.6128,26.5652,26.5924,7100.0
2008-02-22 12:40:00,39.1,39.11,39.05,39.09,7400.0,26.5856,26.5924,26.5516,26.5788,7400.0
2008-02-22 12:45:00,39.1,39.19,39.09,39.17,9600.0,26.5856,26.6468,26.5788,26.6332,9600.0
2008-02-22 12:50:00,39.17,39.18,39.1,39.12,24000.0,26.6332,26.64,26.5856,26.5992,24000.0
2008-02-22 12:55:00,39.12,39.19,39.12,39.17,9500.0,26.5992,26.6468,26.5992,26.6332,9500.0
2008-02-22 13:00:00,39.19,39.2,39.07,39.12,10200.0,26.6468,26.6536,26.5652,26.5992,10200.0
2008-02-22 13:05:00,39.12,39.18,39.12,39.18,6800.0,26.5992,26.64,26.5992,26.64,6800.0
2008-02-22 13:10:00,39.18,39.2,39.17,39.19,10500.0,26.64,26.6536,26.6332,26.6468,10500.0
2008-02-22 13:15:00,39.2,39.2,39.15,39.16,7700.0,26.6536,26.6536,26.6196,26.6264,7700.0
2008-02-22 13:20:00,39.16,39.17,39.14,39.17,4700.0,26.6264,26.6332,26.6128,26.6332,4700.0
2008-02-22 13:25:00,39.17,39.2,39.1,39.1,14300.0,26.6332,26.6536,26.5856,26.5856,14300.0
2008-02-22 13:30:00,39.09,39.15,39.04,39.11,23400.0,26.5788,26.6196,26.5448,26.5924,23400.0
2008-02-22 13:35:00,39.1,39.14,39.06,39.11,24300.0,26.5856,26.6128,26.5584,26.5924,24300.0
2008-02-22 13:40:00,39.11,39.13,39.05,39.06,10000.0,26.5924,26.606,26.5516,26.5584,10000.0
2008-02-22 13:45:00,39.09,39.17,39.06,39.16,8400.0,26.5788,26.6332,26.5584,26.6264,8400.0
2008-02-22 13:50:00,39.14,39.22,39.13,39.18,21400.0,26.6128,26.6672,26.606,26.64,21400.0
2008-02-22 13:55:00,39.19,39.22,39.16,39.16,7900.0,26.6468,26.6672,26.6264,26.6264,7900.0
2008-02-22 14:00:00,39.14,39.18,39.09,39.13,13400.0,26.6128,26.64,26.5788,26.606,13400.0
2008-02-22 14:05:00,39.12,39.19,39.12,39.13,10400.0,26.5992,26.6468,26.5992,26.606,10400.0
2008-02-22 14:10:00,39.14,39.15,39.08,39.13,26600.0,26.6128,26.6196,26.572,26.606,26600.0
2008-02-22 14:15:00,39.13,39.17,39.07,39.17,16900.0,26.606,26.6332,26.5652,26.6332,16900.0
2008-02-22 14:20:00,39.15,39.16,39.09,39.1,14500.0,26.6196,26.6264,26.5788,26.5856,14500.0
2008-02-22 14:25:00,39.1,39.1,39.06,39.06,7900.0,26.5856,26.5856,26.5584,26.5584,7900.0
2008-02-22 14:30:00,39.05,39.1,39.05,39.08,11900.0,26.5516,26.5856,26.5516,26.572,11900.0
2008-02-22 14:35:00,39.1,39.1,38.97,39.03,81100.0,26.5856,26.5856,26.4972,26.538,81100.0
2008-02-22 14:40:00,39.04,39.18,39.04,39.11,24800.0,26.5448,26.64,26.5448,26.5924,24800.0
2008-02-22 14:45:00,39.13,39.15,39.05,39.07,13900.0,26.606,26.6196,26.5516,26.5652,13900.0
2008-02-22 14:50:00,39.07,39.1,39.05,39.07,8100.0,26.5652,26.5856,26.5516,26.5652,8100.0
2008-02-22 14:55:00,39.07,39.13,39.04,39.05,20700.0,26.5652,26.606,26.5448,26.5516,20700.0
2008-02-22 15:00:00,39.05,39.09,38.97,38.99,47800.0,26.5516,26.5788,26.4972,26.5108,47800.0
2008-02-22 15:05:00,39.0,39.0,38.95,38.95,27400.0,26.5176,26.5176,26.4836,26.4836,27400.0
2008-02-22 15:10:00,38.96,39.0,38.88,38.93,194700.0,26.4904,26.5176,26.436,26.47,194700.0
2008-02-22 15:15:00,38.93,38.93,38.85,38.92,72000.0,26.47,26.47,26.4156,26.4632,72000.0
2008-02-22 15:20:00,38.93,39.01,38.93,38.97,79800.0,26.47,26.5244,26.47,26.4972,79800.0
2008-02-22 15:25:00,38.97,39.08,38.92,39.07,76700.0,26.4972,26.572,26.4632,26.5652,76700.0
2008-02-22 15:30:00,39.08,39.18,39.02,39.06,69100.0,26.572,26.64,26.5312,26.5584,69100.0
2008-02-22 15:35:00,39.06,39.21,39.05,39.11,70600.0,26.5584,26.6604,26.5516,26.5924,70600.0
2008-02-22 15:40:00,39.12,39.35,39.05,39.22,86500.0,26.5992,26.7556,26.5516,26.6672,86500.0
2008-02-22 15:45:00,39.22,39.39,39.16,39.29,51400.0,26.6672,26.7828,26.6264,26.7148,51400.0
2008-02-22 15:50:00,39.29,39.37,39.25,39.3,65800.0,26.7148,26.7692,26.6876,26.7216,65800.0
2008-02-22 15:55:00,39.3,39.3,39.23,39.3,112400.0,26.7216,26.7216,26.674,26.7216,112400.0
2008-02-25 09:30:00,39.4,39.79,39.4,39.59,75700.0,26.7896,27.0547,26.7896,26.9187,75700.0
2008-02-25 09:35:00,39.63,39.64,39.48,39.53,32900.0,26.9459,26.9527,26.844,26.8779,32900.0
2008-02-25 09:40:00,39.52,39.52,39.34,39.35,33100.0,26.8712,26.8712,26.7488,26.7556,33100.0
2008-02-25 09:45:00,39.34,39.34,39.28,39.32,20800.0,26.7488,26.7488,26.708,26.7352,20800.0
2008-02-25 09:50:00,39.31,39.34,39.25,39.25,31000.0,26.7284,26.7488,26.6876,26.6876,31000.0
2008-02-25 09:55:00,39.24,39.26,39.2,39.25,29300.0,26.6808,26.6944,26.6536,26.6876,29300.0
2008-02-25 10:00:00,39.26,39.43,39.21,39.26,62800.0,26.6944,26.81,26.6604,26.6944,62800.0
2008-02-25 10:05:00,39.27,39.31,39.2,39.24,30200.0,26.7012,26.7284,26.6536,26.6808,30200.0
2008-02-25 10:10:00,39.24,39.26,39.19,39.24,28800.0,26.6808,26.6944,26.6468,26.6808,28800.0
2008-02-25 10:15:00,39.25,39.37,39.23,39.32,35400.0,26.6876,26.7692,26.674,26.7352,35400.0
2008-02-25 10:20:00,39.31,39.37,39.29,39.33,24500.0,26.7284,26.7692,26.7148,26.742,24500.0
2008-02-25 10:25:00,39.33,39.48,39.32,39.46,38400.0,26.742,26.844,26.7352,26.8304,38400.0
2008-02-25 10:30:00,39.46,39.49,39.4,39.4,13700.0,26.8304,26.8508,26.7896,26.7896,13700.0
2008-02-25 10:35:00,39.41,39.48,39.38,39.47,19500.0,26.7964,26.844,26.776,26.8372,19500.0
2008-02-25 10:40:00,39.47,39.48,39.34,39.35,22000.0,26.8372,26.844,26.7488,26.7556,22000.0
2008-02-25 10:45:00,39.36,39.46,39.34,39.46,20900.0,26.7624,26.8304,26.7488,26.8304,20900.0
2008-02-25 10:50:00,39.46,39.5,39.45,39.48,16000.0,26.8304,26.8576,26.8236,26.844,16000.0
2008-02-25 10:55:00,39.48,39.54,39.48,39.53,21400.0,26.844,26.8847,26.844,26.8779,21400.0
2008-02-25 11:00:00,39.52,39.53,39.39,39.43,19900.0,26.8712,26.8779,26.7828,26.81,19900.0
2008-02-25 11:05:00,39.43,39.45,39.42,39.43,11300.0,26.81,26.8236,26.8032,26.81,11300.0
2008-02-25 11:10:00,39.43,39.52,39.42,39.52,25800.0,26.81,26.8712,26.8032,26.8712,25800.0
2008-02-25 11:15:00,39.52,39.57,39.48,39.52,45300.0,26.8712,26.9051,26.844,26.8712,45300.0
2008-02-25 11:20:00,39.53,39.58,39.49,39.55,26600.0,26.8779,26.9119,26.8508,26.8915,26600.0
2008-02-25 11:25:00,39.56,39.58,39.49,39.5,18500.0,26.8983,26.9119,26.8508,26.8576,18500.0
2008-02-25 11:30:00,39.51,39.6,39.51,39.53,54200.0,26.8644,26.9255,26.8644,26.8779,54200.0
2008-02-25 11:35:00,39.53,39.53,39.49,39.5,13500.0,26.8779,26.8779,26.8508,26.8576,13500.0
2008-02-25 11:40:00,39.51,39.52,39.5,39.52,18200.0,26.8644,26.8712,26.8576,26.8712,18200.0
2008-02-25 11:45:00,39.52,39.55,39.5,39.53,14400.0,26.8712,26.8915,26.8576,26.8779,14400.0
2008-02-25 11:50:00,39.53,39.56,39.51,39.51,23700.0,26.8779,26.8983,26.8644,26.8644,23700.0
2008-02-25 11:55:00,39.52,39.53,39.44,39.45,15700.0,26.8712,26.8779,26.8168,26.8236,15700.0
2008-02-25 12:00:00,39.46,39.46,39.36,39.39,57600.0,26.8304,26.8304,26.7624,26.7828,57600.0
2008-02-25 12:05:00,39.39,39.45,39.35,39.43,81400.0,26.7828,26.8236,26.7556,26.81,81400.0
2008-02-25 12:10:00,39.43,39.44,39.32,39.33,29700.0,26.81,26.8168,26.7352,26.742,29700.0
2008-02-25 12:15:00,39.32,39.38,39.25,39.26,31500.0,26.7352,26.776,26.6876,26.6944,31500.0
2008-02-25 12:20:00,39.26,39.29,39.22,39.23,27900.0,26.6944,26.7148,26.6672,26.674,27900.0
2008-02-25 12:25:00,39.21,39.28,39.21,39.26,21700.0,26.6604,26.708,26.6604,26.6944,21700.0
2008-02-25 12:30:00,39.26,39.29,39.23,39.25,22400.0,26.6944,26.7148,26.674,26.6876,22400.0
2008-02-25 12:35:00,39.26,39.26,39.19,39.19,19000.0,26.6944,26.6944,26.6468,26.6468,19000.0
2008-02-25 12:40:00,39.19,39.22,39.13,39.18,28800.0,26.6468,26.6672,26.606,26.64,28800.0
2008-02-25 12:45:00,39.17,39.21,39.16,39.19,19600.0,26.6332,26.6604,26.6264,26.6468,19600.0
2008-02-25 12:50:00,39.19,39.19,39.16,39.16,10600.0,26.6468,26.6468,26.6264,26.6264,10600.0
2008-02-25 12:55:00,39.17,39.18,39.12,39.18,21300.0,26.6332,26.64,26.5992,26.64,21300.0
2008-02-25 13:00:00,39.18,39.19,39.14,39.14,20700.0,26.64,26.6468,26.6128,26.6128,20700.0
2008-02-25 13:05:00,39.15,39.18,39.1,39.11,37400.0,26.6196,26.64,26.5856,26.5924,37400.0
2008-02-25 13:10:00,39.11,39.12,39.07,39.1,24900.0,26.5924,26.5992,26.5652,26.5856,24900.0
2008-02-25 13:15:00,39.1,39.14,39.03,39.06,46100.0,26.5856,26.6128,26.538,26.5584,46100.0
2008-02-25 13:20:00,39.07,39.15,39.06,39.1,28800.0,26.5652,26.6196,26.5584,26.5856,28800.0
2008-02-25 13:25:00,39.1,39.11,39.06,39.08,25300.0,26.5856,26.5924,26.5584,26.572,25300.0
2008-02-25 13:30:00,39.08,39.09,38.95,38.96,37100.0,26.572,26.5788,26.4836,26.4904,37100.0
2008-02-25 13:35:00,38.97,39.04,38.96,39.04,25800.0,26.4972,26.5448,26.4904,26.5448,25800.0
2008-02-25 13:40:00,39.04,39.05,39.01,39.03,18600.0,26.5448,26.5516,26.5244,26.538,18600.0
2008-02-25 13:45:00,39.02,39.03,39.0,39.01,21200.0,26.5312,26.538,26.5176,26.5244,21200.0
2008-02-25 13:50:00,39.0,39.04,38.94,39.02,39700.0,26.5176,26.5448,26.4768,26.5312,39700.0
2008-02-25 13:55:00,39.02,39.04,39.01,39.02,19000.0,26.5312,26.5448,26.5244,26.5312,19000.0
2008-02-25 14:00:00,39.01,39.09,38.99,39.05,24200.0,26.5244,26.5788,26.5108,26.5516,24200.0
2008-02-25 14:05:00,39.05,39.09,39.03,39.05,18300.0,26.5516,26.5788,26.538,26.5516,18300.0
2008-02-25 14:10:00,39.06,39.14,39.06,39.14,14900.0,26.5584,26.6128,26.5584,26.6128,14900.0
2008-02-25 14:15:00,39.13,39.15,39.08,39.09,24500.0,26.606,26.6196,26.572,26.5788,24500.0
2008-02-25 14:20:00,39.1,39.2,39.09,39.15,37800.0,26.5856,26.6536,26.5788,26.6196,37800.0
2008-02-25 14:25:00,39.15,39.36,39.11,39.35,101000.0,26.6196,26.7624,26.5924,26.7556,101000.0
2008-02-25 14:30:00,39.35,39.36,39.23,39.25,50000.0,26.7556,26.7624,26.674,26.6876,50000.0
2008-02-25 14:35:00,39.24,39.29,39.18,39.2,66100.0,26.6808,26.7148,26.64,26.6536,66100.0
2008-02-25 14:40:00,39.19,39.24,39.05,39.05,49900.0,26.6468,26.6808,26.5516,26.5516,49900.0
2008-02-25 14:45:00,39.05,39.13,39.03,39.11,52200.0,26.5516,26.606,26.538,26.5924,52200.0
2008-02-25 14:50:00,39.13,39.2,39.05,39.18,114000.0,26.606,26.6536,26.5516,26.64,114000.0
2008-02-25 14:55:00,39.18,39.19,39.07,39.16,39100.0,26.64,26.6468,26.5652,26.6264,39100.0
2008-02-25 15:00:00,39.17,39.19,39.12,39.15,35100.0,26.6332,26.6468,26.5992,26.6196,35100.0
2008-02-25 15:05:00,39.15,39.18,39.11,39.13,48300.0,26.6196,26.64,26.5924,26.606,48300.0
2008-02-25 15:10:00,39.13,39.16,39.06,39.12,33200.0,26.606,26.6264,26.5584,26.5992,33200.0
2008-02-25 15:15:00,39.12,39.18,39.09,39.16,37000.0,26.5992,26.64,26.5788,26.6264,37000.0
2008-02-25 15:20:00,39.15,39.2,39.09,39.13,34700.0,26.6196,26.6536,26.5788,26.606,34700.0
2008-02-25 15:25:00,39.13,39.26,39.13,39.26,39700.0,26.606,26.6944,26.606,26.6944,39700.0
2008-02-25 15:30:00,39.25,39.3,39.21,39.26,37200.0,26.6876,26.7216,26.6604,26.6944,37200.0
2008-02-25 15:35:00,39.27,39.29,39.2,39.29,44600.0,26.7012,26.7148,26.6536,26.7148,44600.0
2008-02-25 15:40:00,39.28,39.3,39.22,39.22,58400.0,26.708,26.7216,26.6672,26.6672,58400.0
2008-02-25 15:45:00,39.23,39.25,39.21,39.23,58600.0,26.674,26.6876,26.6604,26.674,58600.0
2008-02-25 15:50:00,39.23,39.28,39.23,39.24,60900.0,26.674,26.708,26.674,26.6808,60900.0
2008-02-25 15:55:00,39.24,39.26,39.17,39.19,123200.0,26.6808,26.6944,26.6332,26.6468,123200.0
2008-02-26 09:30:00,39.13,40.1,39.12,39.79,117800.0,26.606,27.2655,26.5992,27.0547,117800.0
2008-02-26 09:35:00,39.77,39.89,39.66,39.89,78400.0,27.0411,27.1227,26.9663,27.1227,78400.0
2008-02-26 09:40:00,39.9,39.95,39.81,39.91,63900.0,27.1295,27.1635,27.0683,27.1363,63900.0
2008-02-26 09:45:00,39.91,39.95,39.75,39.75,71600.0,27.1363,27.1635,27.0275,27.0275,71600.0
2008-02-26 09:50:00,39.75,39.78,39.68,39.72,62200.0,27.0275,27.0479,26.9799,27.0071,62200.0
2008-02-26 09:55:00,39.71,39.73,39.65,39.7,46300.0,27.0003,27.0139,26.9595,26.9935,46300.0
2008-02-26 10:00:00,39.69,39.73,39.6,39.73,59900.0,26.9867,27.0139,26.9255,27.0139,59900.0
2008-02-26 10:05:00,39.73,39.77,39.67,39.74,74700.0,27.0139,27.0411,26.9731,27.0207,74700.0
2008-02-26 10:10:00,39.75,39.77,39.73,39.73,34200.0,27.0275,27.0411,27.0139,27.0139,34200.0
2008-02-26 10:15:00,39.73,39.73,39.57,39.58,57600.0,27.0139,27.0139,26.9051,26.9119,57600.0
2008-02-26 10:20:00,39.58,39.59,39.47,39.47,41500.0,26.9119,26.9187,26.8372,26.8372,41500.0
2008-02-26 10:25:00,39.48,39.48,39.42,39.45,47200.0,26.844,26.844,26.8032,26.8236,47200.0
2008-02-26 10:30:00,39.45,39.46,39.4,39.42,103000.0,26.8236,26.8304,26.7896,26.8032,103000.0
2008-02-26 10:35:00,39.43,39.44,39.32,39.32,19400.0,26.81,26.8168,26.7352,26.7352,19400.0
2008-02-26 10:40:00,39.31,39.36,39.26,39.35,41200.0,26.7284,26.7624,26.6944,26.7556,41200.0
2008-02-26 10:45:00,39.35,39.38,39.31,39.37,24300.0,26.7556,26.776,26.7284,26.7692,24300.0
2008-02-26 10:50:00,39.36,39.43,39.34,39.41,26800.0,26.7624,26.81,26.7488,26.7964,26800.0
2008-02-26 10:55:00,39.41,39.45,39.39,39.42,20400.0,26.7964,26.8236,26.7828,26.8032,20400.0
2008-02-26 11:00:00,39.43,39.53,39.42,39.48,52900.0,26.81,26.8779,26.8032,26.844,52900.0
2008-02-26 11:05:00,39.49,39.56,39.48,39.52,32400.0,26.8508,26.8983,26.844,26.8712,32400.0
2008-02-26 11:10:00,39.52,39.58,39.49,39.56,33400.0,26.8712,26.9119,26.8508,26.8983,33400.0
2008-02-26 11:15:00,39.56,39.6,39.54,39.59,28600.0,26.8983,26.9255,26.8847,26.9187,28600.0
2008-02-26 11:20:00,39.6,39.7,39.6,39.66,22200.0,26.9255,26.9935,26.9255,26.9663,22200.0
2008-02-26 11:25:00,39.66,39.68,39.64,39.65,28300.0,26.9663,26.9799,26.9527,26.9595,28300.0
2008-02-26 11:30:00,39.65,39.67,39.62,39.63,18700.0,26.9595,26.9731,26.9391,26.9459,18700.0
2008-02-26 11:35:00,39.62,39.64,39.62,39.63,9700.0,26.9391,26.9527,26.9391,26.9459,9700.0
2008-02-26 11:40:00,39.64,39.65,39.62,39.62,11000.0,26.9527,26.9595,26.9391,26.9391,11000.0
2008-02-26 11:45:00,39.63,39.67,39.62,39.67,12100.0,26.9459,26.9731,26.9391,26.9731,12100.0
2008-02-26 11:50:00,39.68,39.68,39.6,39.6,26600.0,26.9799,26.9799,26.9255,26.9255,26600.0
2008-02-26 11:55:00,39.61,39.62,39.58,39.59,24500.0,26.9323,26.9391,26.9119,26.9187,24500.0
2008-02-26 12:00:00,39.6,39.6,39.52,39.53,23200.0,26.9255,26.9255,26.8712,26.8779,23200.0
2008-02-26 12:05:00,39.53,39.55,39.5,39.52,27600.0,26.8779,26.8915,26.8576,26.8712,27600.0
2008-02-26 12:10:00,39.52,39.53,39.5,39.51,26700.0,26.8712,26.8779,26.8576,26.8644,26700.0
2008-02-26 12:15:00,39.51,39.61,39.51,39.6,35300.0,26.8644,26.9323,26.8644,26.9255,35300.0
2008-02-26 12:20:00,39.61,39.65,39.6,39.62,32400.0,26.9323,26.9595,26.9255,26.9391,32400.0
2008-02-26 12:25:00,39.62,39.63,39.6,39.6,18800.0,26.9391,26.9459,26.9255,26.9255,18800.0
2008-02-26 12:30:00,39.6,39.61,39.58,39.6,16000.0,26.9255,26.9323,26.9119,26.9255,16000.0
2008-02-26 12:35:00,39.59,39.6,39.58,39.59,18100.0,26.9187,26.9255,26.9119,26.9187,18100.0
2008-02-26 12:40:00,39.59,39.59,39.55,39.59,15400.0,26.9187,26.9187,26.8915,26.9187,15400.0
2008-02-26 12:45:00,39.59,39.6,39.57,39.59,18200.0,26.9187,26.9255,26.9051,26.9187,18200.0
2008-02-26 12:50:00,39.59,39.62,39.58,39.6,21000.0,26.9187,26.9391,26.9119,26.9255,21000.0
2008-02-26 12:55:00,39.6,39.61,39.59,39.6,9100.0,26.9255,26.9323,26.9187,26.9255,9100.0
2008-02-26 13:00:00,39.6,39.6,39.57,39.59,34100.0,26.9255,26.9255,26.9051,26.9187,34100.0
2008-02-26 13:05:00,39.58,39.6,39.57,39.58,20100.0,26.9119,26.9255,26.9051,26.9119,20100.0
2008-02-26 13:10:00,39.58,39.59,39.57,39.58,7900.0,26.9119,26.9187,26.9051,26.9119,7900.0
2008-02-26 13:15:00,39.58,39.6,39.58,39.58,11500.0,26.9119,26.9255,26.9119,26.9119,11500.0
2008-02-26 13:20:00,39.59,39.6,39.55,39.58,7000.0,26.9187,26.9255,26.8915,26.9119,7000.0
2008-02-26 13:25:00,39.57,39.6,39.56,39.59,6900.0,26.9051,26.9255,26.8983,26.9187,6900.0
2008-02-26 13:30:00,39.59,39.63,39.58,39.6,9500.0,26.9187,26.9459,26.9119,26.9255,9500.0
2008-02-26 13:35:00,39.59,39.63,39.57,39.63,13800.0,26.9187,26.9459,26.9051,26.9459,13800.0
2008-02-26 13:40:00,39.62,39.67,39.59,39.59,14200.0,26.9391,26.9731,26.9187,26.9187,14200.0
2008-02-26 13:45:00,39.59,39.63,39.59,39.62,13100.0,26.9187,26.9459,26.9187,26.9391,13100.0
2008-02-26 13:50:00,39.63,39.69,39.63,39.69,14700.0,26.9459,26.9867,26.9459,26.9867,14700.0
2008-02-26 13:55:00,39.69,39.69,39.6,39.63,17400.0,26.9867,26.9867,26.9255,26.9459,17400.0
2008-02-26 14:00:00,39.63,39.66,39.59,39.63,21100.0,26.9459,26.9663,26.9187,26.9459,21100.0
2008-02-26 14:05:00,39.64,39.67,39.63,39.67,12200.0,26.9527,26.9731,26.9459,26.9731,12200.0
2008-02-26 14:10:00,39.67,39.72,39.66,39.66,24800.0,26.9731,27.0071,26.9663,26.9663,24800.0
2008-02-26 14:15:00,39.68,39.73,39.66,39.72,14600.0,26.9799,27.0139,26.9663,27.0071,14600.0
2008-02-26 14:20:00,39.72,39.74,39.6,39.63,24400.0,27.0071,27.0207,26.9255,26.9459,24400.0
2008-02-26 14:25:00,39.64,39.69,39.64,39.65,10300.0,26.9527,26.9867,26.9527,26.9595,10300.0
2008-02-26 14:30:00,39.66,39.72,39.63,39.72,16900.0,26.9663,27.0071,26.9459,27.0071,16900.0
2008-02-26 14:35:00,39.71,39.74,39.69,39.7,13000.0,27.0003,27.0207,26.9867,26.9935,13000.0
2008-02-26 14:40:00,39.72,39.73,39.69,39.7,12500.0,27.0071,27.0139,26.9867,26.9935,12500.0
2008-02-26 14:45:00,39.72,39.76,39.68,39.75,19600.0,27.0071,27.0343,26.9799,27.0275,19600.0
2008-02-26 14:50:00,39.76,39.81,39.74,39.79,16800.0,27.0343,27.0683,27.0207,27.0547,16800.0
2008-02-26 14:55:00,39.79,39.8,39.77,39.78,8300.0,27.0547,27.0615,27.0411,27.0479,8300.0
2008-02-26 15:00:00,39.79,39.79,39.69,39.69,21100.0,27.0547,27.0547,26.9867,26.9867,21100.0
2008-02-26 15:05:00,39.67,39.7,39.65,39.67,12100.0,26.9731,26.9935,26.9595,26.9731,12100.0
2008-02-26 15:10:00,39.66,39.71,39.63,39.68,24800.0,26.9663,27.0003,26.9459,26.9799,24800.0
2008-02-26 15:15:00,39.69,39.71,39.65,39.7,20800.0,26.9867,27.0003,26.9595,26.9935,20800.0
2008-02-26 15:20:00,39.71,39.71,39.65,39.65,26500.0,27.0003,27.0003,26.9595,26.9595,26500.0
2008-02-26 15:25:00,39.66,39.77,39.65,39.77,39400.0,26.9663,27.0411,26.9595,27.0411,39400.0
2008-02-26 15:30:00,39.75,39.81,39.68,39.68,44200.0,27.0275,27.0683,26.9799,26.9799,44200.0
2008-02-26 15:35:00,39.69,39.8,39.68,39.74,32600.0,26.9867,27.0615,26.9799,27.0207,32600.0
2008-02-26 15:40:00,39.76,39.79,39.72,39.74,36100.0,27.0343,27.0547,27.0071,27.0207,36100.0
2008-02-26 15:45:00,39.74,39.75,39.67,39.74,31400.0,27.0207,27.0275,26.9731,27.0207,31400.0
2008-02-26 15:50:00,39.74,39.79,39.72,39.79,39900.0,27.0207,27.0547,27.0071,27.0547,39900.0
2008-02-26 15:55:00,39.79,39.85,39.76,39.82,44800.0,27.0547,27.0955,27.0343,27.0751,44800.0
2008-02-27 09:30:00,39.73,39.85,39.62,39.85,28700.0,27.0139,27.0955,26.9391,27.0955,28700.0
2008-02-27 09:35:00,39.84,39.88,39.68,39.76,15300.0,27.0887,27.1159,26.9799,27.0343,15300.0
2008-02-27 09:40:00,39.79,39.85,39.68,39.68,17400.0,27.0547,27.0955,26.9799,26.9799,17400.0
2008-02-27 09:45:00,39.67,39.71,39.55,39.69,21300.0,26.9731,27.0003,26.8915,26.9867,21300.0
2008-02-27 09:50:00,39.7,39.72,39.58,39.63,12700.0,26.9935,27.0071,26.9119,26.9459,12700.0
2008-02-27 09:55:00,39.64,39.82,39.63,39.8,15800.0,26.9527,27.0751,26.9459,27.0615,15800.0
2008-02-27 10:00:00,39.79,39.83,39.66,39.77,20500.0,27.0547,27.0819,26.9663,27.0411,20500.0
2008-02-27 10:05:00,39.78,39.78,39.66,39.68,17200.0,27.0479,27.0479,26.9663,26.9799,17200.0
2008-02-27 10:10:00,39.68,39.7,39.66,39.68,6500.0,26.9799,26.9935,26.9663,26.9799,6500.0
2008-02-27 10:15:00,39.68,39.72,39.65,39.66,11700.0,26.9799,27.0071,26.9595,26.9663,11700.0
2008-02-27 10:20:00,39.65,39.65,39.55,39.56,19900.0,26.9595,26.9595,26.8915,26.8983,19900.0
2008-02-27 10:25:00,39.56,39.57,39.55,39.55,12700.0,26.8983,26.9051,26.8915,26.8915,12700.0
2008-02-27 10:30:00,39.55,39.55,39.47,39.52,23900.0,26.8915,26.8915,26.8372,26.8712,23900.0
2008-02-27 10:35:00,39.5,39.52,39.46,39.5,8700.0,26.8576,26.8712,26.8304,26.8576,8700.0
2008-02-27 10:40:00,39.5,39.61,39.48,39.51,18900.0,26.8576,26.9323,26.844,26.8644,18900.0
2008-02-27 10:45:00,39.51,39.76,39.5,39.72,17800.0,26.8644,27.0343,26.8576,27.0071,17800.0
2008-02-27 10:50:00,39.71,39.72,39.64,39.64,9100.0,27.0003,27.0071,26.9527,26.9527,9100.0
2008-02-27 10:55:00,39.62,39.68,39.51,39.52,16100.0,26.9391,26.9799,26.8644,26.8712,16100.0
2008-02-27 11:00:00,39.52,39.56,39.52,39.54,10800.0,26.8712,26.8983,26.8712,26.8847,10800.0
2008-02-27 11:05:00,39.53,39.56,39.53,39.54,15200.0,26.8779,26.8983,26.8779,26.8847,15200.0
2008-02-27 11:10:00,39.55,39.64,39.54,39.62,17900.0,26.8915,26.9527,26.8847,26.9391,17900.0
2008-02-27 11:15:00,39.62,39.67,39.6,39.66,10900.0,26.9391,26.9731,26.9255,26.9663,10900.0
2008-02-27 11:20:00,39.65,39.69,39.62,39.63,7700.0,26.9595,26.9867,26.9391,26.9459,7700.0
2008-02-27 11:25:00,39.63,39.71,39.63,39.66,9000.0,26.9459,27.0003,26.9459,26.9663,9000.0
2008-02-27 11:30:00,39.66,39.68,39.62,39.63,11400.0,26.9663,26.9799,26.9391,26.9459,11400.0
2008-02-27 11:35:00,39.63,39.72,39.63,39.7,10200.0,26.9459,27.0071,26.9459,26.9935,10200.0
2008-02-27 11:40:00,39.7,39.77,39.7,39.75,10300.0,26.9935,27.0411,26.9935,27.0275,10300.0
2008-02-27 11:45:00,39.76,39.77,39.72,39.75,5200.0,27.0343,27.0411,27.0071,27.0275,5200.0
2008-02-27 11:50:00,39.75,39.77,39.73,39.75,8900.0,27.0275,27.0411,27.0139,27.0275,8900.0
2008-02-27 11:55:00,39.75,39.78,39.74,39.77,4300.0,27.0275,27.0479,27.0207,27.0411,4300.0
2008-02-27 12:00:00,39.77,39.77,39.68,39.72,11500.0,27.0411,27.0411,26.9799,27.0071,11500.0
2008-02-27 12:05:00,39.74,39.78,39.74,39.77,6600.0,27.0207,27.0479,27.0207,27.0411,6600.0
2008-02-27 12:10:00,39.77,39.79,39.74,39.75,13900.0,27.0411,27.0547,27.0207,27.0275,13900.0
2008-02-27 12:15:00,39.74,39.75,39.69,39.7,12800.0,27.0207,27.0275,26.9867,26.9935,12800.0
2008-02-27 12:20:00,39.7,39.73,39.65,39.67,7900.0,26.9935,27.0139,26.9595,26.9731,7900.0
2008-02-27 12:25:00,39.65,39.68,39.65,39.66,4300.0,26.9595,26.9799,26.9595,26.9663,4300.0
2008-02-27 12:30:00,39.65,39.68,39.65,39.66,5000.0,26.9595,26.9799,26.9595,26.9663,5000.0
2008-02-27 12:35:00,39.66,39.69,39.65,39.68,3600.0,26.9663,26.9867,26.9595,26.9799,3600.0
2008-02-27 12:40:00,39.68,39.7,39.67,39.7,6100.0,26.9799,26.9935,26.9731,26.9935,6100.0
2008-02-27 12:45:00,39.71,39.77,39.7,39.76,4500.0,27.0003,27.0411,26.9935,27.0343,4500.0
2008-02-27 12:50:00,39.76,39.82,39.75,39.78,6900.0,27.0343,27.0751,27.0275,27.0479,6900.0
2008-02-27 12:55:00,39.78,39.78,39.73,39.74,3900.0,27.0479,27.0479,27.0139,27.0207,3900.0
2008-02-27 13:00:00,39.74,39.76,39.68,39.69,7800.0,27.0207,27.0343,26.9799,26.9867,7800.0
2008-02-27 13:05:00,39.68,39.72,39.68,39.72,6000.0,26.9799,27.0071,26.9799,27.0071,6000.0
2008-02-27 13:10:00,39.72,39.72,39.69,39.69,7900.0,27.0071,27.0071,26.9867,26.9867,7900.0
2008-02-27 13:15:00,39.7,39.72,39.66,39.67,10600.0,26.9935,27.0071,26.9663,26.9731,10600.0
2008-02-27 13:20:00,39.66,39.68,39.65,39.66,9400.0,26.9663,26.9799,26.9595,26.9663,9400.0
2008-02-27 13:25:00,39.65,39.68,39.65,39.67,3900.0,26.9595,26.9799,26.9595,26.9731,3900.0
2008-02-27 13:30:00,39.68,39.68,39.64,39.64,6800.0,26.9799,26.9799,26.9527,26.9527,6800.0
2008-02-27 13:35:00,39.64,39.68,39.63,39.66,9300.0,26.9527,26.9799,26.9459,26.9663,9300.0
2008-02-27 13:40:00,39.65,39.68,39.65,39.66,5200.0,26.9595,26.9799,26.9595,26.9663,5200.0
2008-02-27 13:45:00,39.65,39.66,39.63,39.65,2900.0,26.9595,26.9663,26.9459,26.9595,2900.0
2008-02-27 13:50:00,39.65,39.69,39.65,39.66,6900.0,26.9595,26.9867,26.9595,26.9663,6900.0
2008-02-27 13:55:00,39.65,39.68,39.65,39.67,5400.0,26.9595,26.9799,26.9595,26.9731,5400.0
2008-02-27 14:00:00,39.67,39.69,39.6,39.6,12200.0,26.9731,26.9867,26.9255,26.9255,12200.0
2008-02-27 14:05:00,39.59,39.59,39.45,39.47,20000.0,26.9187,26.9187,26.8236,26.8372,20000.0
2008-02-27 14:10:00,39.47,39.55,39.46,39.54,17700.0,26.8372,26.8915,26.8304,26.8847,17700.0
2008-02-27 14:15:00,39.54,39.54,39.51,39.51,4400.0,26.8847,26.8847,26.8644,26.8644,4400.0
2008-02-27 14:20:00,39.5,39.5,39.4,39.46,19500.0,26.8576,26.8576,26.7896,26.8304,19500.0
2008-02-27 14:25:00,39.45,39.45,39.38,39.43,54300.0,26.8236,26.8236,26.776,26.81,54300.0
2008-02-27 14:30:00,39.42,39.43,39.38,39.38,12600.0,26.8032,26.81,26.776,26.776,12600.0
2008-02-27 14:35:00,39.38,39.42,39.37,39.4,12200.0,26.776,26.8032,26.7692,26.7896,12200.0
2008-02-27 14:40:00,39.4,39.48,39.4,39.46,20900.0,26.7896,26.844,26.7896,26.8304,20900.0
2008-02-27 14:45:00,39.46,39.47,39.41,39.44,15700.0,26.8304,26.8372,26.7964,26.8168,15700.0
2008-02-27 14:50:00,39.42,39.42,39.36,39.41,21900.0,26.8032,26.8032,26.7624,26.7964,21900.0
2008-02-27 14:55:00,39.41,39.47,39.37,39.47,12000.0,26.7964,26.8372,26.7692,26.8372,12000.0
2008-02-27 15:00:00,39.48,39.51,39.43,39.45,13200.0,26.844,26.8644,26.81,26.8236,13200.0
2008-02-27 15:05:00,39.46,39.46,39.39,39.4,16300.0,26.8304,26.8304,26.7828,26.7896,16300.0
2008-02-27 15:10:00,39.39,39.41,39.35,39.36,17400.0,26.7828,26.7964,26.7556,26.7624,17400.0
2008-02-27 15:15:00,39.36,39.42,39.36,39.42,10600.0,26.7624,26.8032,26.7624,26.8032,10600.0
2008-02-27 15:20:00,39.41,39.43,39.35,39.35,12500.0,26.7964,26.81,26.7556,26.7556,12500.0
2008-02-27 15:25:00,39.35,39.46,39.34,39.45,16000.0,26.7556,26.8304,26.7488,26.8236,16000.0
2008-02-27 15:30:00,39.46,39.7,39.38,39.4,32200.0,26.8304,26.9935,26.776,26.7896,32200.0
2008-02-27 15:35:00,39.41,39.43,39.38,39.4,22500.0,26.7964,26.81,26.776,26.7896,22500.0
2008-02-27 15:40:00,39.4,39.4,39.26,39.27,31900.0,26.7896,26.7896,26.6944,26.7012,31900.0
2008-02-27 15:45:00,39.27,39.31,39.22,39.27,50700.0,26.7012,26.7284,26.6672,26.7012,50700.0
2008-02-27 15:50:00,39.24,39.33,39.24,39.32,27900.0,26.6808,26.742,26.6808,26.7352,27900.0
2008-02-27 15:55:00,39.32,39.35,39.3,39.33,33800.0,26.7352,26.7556,26.7216,26.742,33800.0
2008-02-28 09:30:00,39.15,39.3,39.15,39.21,37400.0,26.6196,26.7216,26.6196,26.6604,37400.0
2008-02-28 09:35:00,39.24,39.24,39.09,39.13,13500.0,26.6808,26.6808,26.5788,26.606,13500.0
2008-02-28 09:40:00,39.15,39.19,39.03,39.06,8600.0,26.6196,26.6468,26.538,26.5584,8600.0
2008-02-28 09:45:00,39.11,39.14,39.07,39.07,17600.0,26.5924,26.6128,26.5652,26.5652,17600.0
2008-02-28 09:50:00,39.07,39.07,38.93,38.95,25200.0,26.5652,26.5652,26.47,26.4836,25200.0
2008-02-28 09:55:00,38.95,39.02,38.95,38.99,14600.0,26.4836,26.5312,26.4836,26.5108,14600.0
2008-02-28 10:00:00,39.0,39.03,38.94,38.96,13100.0,26.5176,26.538,26.4768,26.4904,13100.0
2008-02-28 10:05:00,38.96,39.04,38.95,38.99,12800.0,26.4904,26.5448,26.4836,26.5108,12800.0
2008-02-28 10:10:00,38.97,39.06,38.96,39.04,6200.0,26.4972,26.5584,26.4904,26.5448,6200.0
2008-02-28 10:15:00,39.05,39.1,39.01,39.06,15100.0,26.5516,26.5856,26.5244,26.5584,15100.0
2008-02-28 10:20:00,39.07,39.08,39.0,39.03,8100.0,26.5652,26.572,26.5176,26.538,8100.0
2008-02-28 10:25:00,39.01,39.11,39.01,39.06,7300.0,26.5244,26.5924,26.5244,26.5584,7300.0
2008-02-28 10:30:00,39.06,39.12,39.05,39.08,12000.0,26.5584,26.5992,26.5516,26.572,12000.0
2008-02-28 10:35:00,39.07,39.09,39.01,39.02,8500.0,26.5652,26.5788,26.5244,26.5312,8500.0
2008-02-28 10:40:00,39.02,39.03,38.99,39.0,8000.0,26.5312,26.538,26.5108,26.5176,8000.0
2008-02-28 10:45:00,38.99,38.99,38.92,38.92,11500.0,26.5108,26.5108,26.4632,26.4632,11500.0
2008-02-28 10:50:00,38.91,38.94,38.9,38.92,14100.0,26.4564,26.4768,26.4496,26.4632,14100.0
2008-02-28 10:55:00,38.92,38.95,38.87,38.88,21700.0,26.4632,26.4836,26.4292,26.436,21700.0
2008-02-28 11:00:00,38.87,38.88,38.65,38.69,34900.0,26.4292,26.436,26.2796,26.3068,34900.0
2008-02-28 11:05:00,38.7,38.81,38.69,38.81,21200.0,26.3136,26.3884,26.3068,26.3884,21200.0
2008-02-28 11:10:00,38.8,38.82,38.74,38.76,28000.0,26.3816,26.3952,26.3408,26.3544,28000.0
2008-02-28 11:15:00,38.75,38.77,38.73,38.76,17000.0,26.3476,26.3612,26.334,26.3544,17000.0
2008-02-28 11:20:00,38.76,38.76,38.73,38.75,16700.0,26.3544,26.3544,26.334,26.3476,16700.0
2008-02-28 11:25:00,38.75,38.82,38.71,38.82,23600.0,26.3476,26.3952,26.3204,26.3952,23600.0
2008-02-28 11:30:00,38.81,38.81,38.76,38.78,13800.0,26.3884,26.3884,26.3544,26.368,13800.0
2008-02-28 11:35:00,38.78,38.79,38.74,38.78,10800.0,26.368,26.3748,26.3408,26.368,10800.0
2008-02-28 11:40:00,38.79,38.82,38.75,38.78,9000.0,26.3748,26.3952,26.3476,26.368,9000.0
2008-02-28 11:45:00,38.77,38.78,38.74,38.74,6800.0,26.3612,26.368,26.3408,26.3408,6800.0
2008-02-28 11:50:00,38.76,38.81,38.74,38.81,5900.0,26.3544,26.3884,26.3408,26.3884,5900.0
2008-02-28 11:55:00,38.8,38.85,38.8,38.83,5200.0,26.3816,26.4156,26.3816,26.402,5200.0
2008-02-28 12:00:00,38.83,38.85,38.82,38.85,4400.0,26.402,26.4156,26.3952,26.4156,4400.0
2008-02-28 12:05:00,38.84,38.86,38.82,38.85,6900.0,26.4088,26.4224,26.3952,26.4156,6900.0
2008-02-28 12:10:00,38.85,38.85,38.81,38.84,8900.0,26.4156,26.4156,26.3884,26.4088,8900.0
2008-02-28 12:15:00,38.84,38.87,38.83,38.85,5500.0,26.4088,26.4292,26.402,26.4156,5500.0
2008-02-28 12:20:00,38.86,38.9,38.86,38.9,2600.0,26.4224,26.4496,26.4224,26.4496,2600.0
2008-02-28 12:25:00,38.9,38.91,38.89,38.91,4400.0,26.4496,26.4564,26.4428,26.4564,4400.0
2008-02-28 12:30:00,38.9,38.92,38.88,38.88,4500.0,26.4496,26.4632,26.436,26.436,4500.0
2008-02-28 12:35:00,38.91,38.91,38.85,38.88,9300.0,26.4564,26.4564,26.4156,26.436,9300.0
2008-02-28 12:40:00,38.86,38.88,38.84,38.87,7500.0,26.4224,26.436,26.4088,26.4292,7500.0
2008-02-28 12:45:00,38.88,38.9,38.86,38.87,4400.0,26.436,26.4496,26.4224,26.4292,4400.0
2008-02-28 12:50:00,38.9,38.9,38.82,38.83,11900.0,26.4496,26.4496,26.3952,26.402,11900.0
2008-02-28 12:55:00,38.85,38.85,38.83,38.83,2500.0,26.4156,26.4156,26.402,26.402,2500.0
2008-02-28 13:00:00,38.82,38.82,38.77,38.8,17800.0,26.3952,26.3952,26.3612,26.3816,17800.0
2008-02-28 13:05:00,38.81,38.89,38.8,38.88,21400.0,26.3884,26.4428,26.3816,26.436,21400.0
2008-02-28 13:10:00,38.89,38.89,38.81,38.84,9500.0,26.4428,26.4428,26.3884,26.4088,9500.0
2008-02-28 13:15:00,38.85,38.87,38.84,38.85,4700.0,26.4156,26.4292,26.4088,26.4156,4700.0
2008-02-28 13:20:00,38.84,38.86,38.84,38.86,3900.0,26.4088,26.4224,26.4088,26.4224,3900.0
2008-02-28 13:25:00,38.86,38.87,38.81,38.81,12200.0,26.4224,26.4292,26.3884,26.3884,12200.0
2008-02-28 13:30:00,38.81,38.85,38.79,38.82,17400.0,26.3884,26.4156,26.3748,26.3952,17400.0
2008-02-28 13:35:00,38.82,38.83,38.8,38.8,10300.0,26.3952,26.402,26.3816,26.3816,10300.0
2008-02-28 13:40:00,38.81,38.84,38.79,38.82,9300.0,26.3884,26.4088,26.3748,26.3952,9300.0
2008-02-28 13:45:00,38.81,38.87,38.8,38.85,4500.0,26.3884,26.4292,26.3816,26.4156,4500.0
2008-02-28 13:50:00,38.86,38.87,38.81,38.83,5800.0,26.4224,26.4292,26.3884,26.402,5800.0
2008-02-28 13:55:00,38.84,38.87,38.82,38.86,5800.0,26.4088,26.4292,26.3952,26.4224,5800.0
2008-02-28 14:00:00,38.86,38.87,38.8,38.82,6300.0,26.4224,26.4292,26.3816,26.3952,6300.0
2008-02-28 14:05:00,38.83,38.85,38.81,38.85,5500.0,26.402,26.4156,26.3884,26.4156,5500.0
2008-02-28 14:10:00,38.85,38.88,38.83,38.86,5600.0,26.4156,26.436,26.402,26.4224,5600.0
2008-02-28 14:15:00,38.86,38.91,38.86,38.91,7500.0,26.4224,26.4564,26.4224,26.4564,7500.0
2008-02-28 14:20:00,38.91,38.99,38.91,38.99,10000.0,26.4564,26.5108,26.4564,26.5108,10000.0
2008-02-28 14:25:00,38.98,39.01,38.91,38.91,21200.0,26.504,26.5244,26.4564,26.4564,21200.0
2008-02-28 14:30:00,38.89,38.94,38.88,38.93,6900.0,26.4428,26.4768,26.436,26.47,6900.0
2008-02-28 14:35:00,38.92,38.95,38.92,38.95,7600.0,26.4632,26.4836,26.4632,26.4836,7600.0
2008-02-28 14:40:00,38.95,38.97,38.89,38.95,7500.0,26.4836,26.4972,26.4428,26.4836,7500.0
2008-02-28 14:45:00,38.93,38.99,38.9,38.94,11900.0,26.47,26.5108,26.4496,26.4768,11900.0
2008-02-28 14:50:00,38.94,39.04,38.94,39.01,16000.0,26.4768,26.5448,26.4768,26.5244,16000.0
2008-02-28 14:55:00,39.01,39.07,38.98,39.07,9100.0,26.5244,26.5652,26.504,26.5652,9100.0
2008-02-28 15:00:00,39.07,39.08,38.97,39.01,34100.0,26.5652,26.572,26.4972,26.5244,34100.0
2008-02-28 15:05:00,38.99,39.03,38.98,39.02,14300.0,26.5108,26.538,26.504,26.5312,14300.0
2008-02-28 15:10:00,39.01,39.03,39.01,39.03,8100.0,26.5244,26.538,26.5244,26.538,8100.0
2008-02-28 15:15:00,39.01,39.07,39.0,39.06,36200.0,26.5244,26.5652,26.5176,26.5584,36200.0
2008-02-28 15:20:00,39.06,39.08,39.0,39.01,19700.0,26.5584,26.572,26.5176,26.5244,19700.0
2008-02-28 15:25:00,39.02,39.06,38.97,39.02,16600.0,26.5312,26.5584,26.4972,26.5312,16600.0
2008-02-28 15:30:00,39.01,39.06,38.96,38.98,22400.0,26.5244,26.5584,26.4904,26.504,22400.0
2008-02-28 15:35:00,38.97,39.02,38.96,39.01,15700.0,26.4972,26.5312,26.4904,26.5244,15700.0
2008-02-28 15:40:00,39.01,39.09,38.96,38.96,28900.0,26.5244,26.5788,26.4904,26.4904,28900.0
2008-02-28 15:45:00,38.95,39.02,38.95,38.99,17000.0,26.4836,26.5312,26.4836,26.5108,17000.0
2008-02-28 15:50:00,38.99,39.05,38.98,39.01,26200.0,26.5108,26.5516,26.504,26.5244,26200.0
2008-02-28 15:55:00,39.0,39.05,38.98,39.03,29300.0,26.5176,26.5516,26.504,26.538,29300.0
2008-02-29 09:30:00,38.67,38.84,38.5,38.6,40100.0,26.2932,26.4088,26.1776,26.2456,40100.0
2008-02-29 09:35:00,38.6,38.6,38.44,38.57,37200.0,26.2456,26.2456,26.1368,26.2252,37200.0
2008-02-29 09:40:00,38.57,38.74,38.31,38.32,43200.0,26.2252,26.3408,26.0484,26.0552,43200.0
2008-02-29 09:45:00,38.32,38.33,38.15,38.18,41700.0,26.0552,26.062,25.9396,25.96,41700.0
2008-02-29 09:50:00,38.2,38.22,38.15,38.18,32300.0,25.9736,25.9872,25.9396,25.96,32300.0
2008-02-29 09:55:00,38.18,38.23,38.18,38.19,23900.0,25.96,25.994,25.96,25.9668,23900.0
2008-02-29 10:00:00,38.21,38.21,38.11,38.13,23500.0,25.9804,25.9804,25.9124,25.926,23500.0
2008-02-29 10:05:00,38.12,38.12,38.06,38.09,28600.0,25.9192,25.9192,25.8784,25.8988,28600.0
2008-02-29 10:10:00,38.08,38.09,38.0,38.01,38500.0,25.892,25.8988,25.8376,25.8444,38500.0
2008-02-29 10:15:00,38.01,38.05,37.95,38.04,30400.0,25.8444,25.8716,25.8036,25.8648,30400.0
2008-02-29 10:20:00,38.03,38.04,37.99,38.0,28200.0,25.858,25.8648,25.8308,25.8376,28200.0
2008-02-29 10:25:00,38.0,38.02,37.96,37.99,28500.0,25.8376,25.8512,25.8104,25.8308,28500.0
2008-02-29 10:30:00,37.99,38.02,37.94,38.02,49300.0,25.8308,25.8512,25.7968,25.8512,49300.0
2008-02-29 10:35:00,38.03,38.04,38.0,38.0,14400.0,25.858,25.8648,25.8376,25.8376,14400.0
2008-02-29 10:40:00,38.01,38.01,37.94,37.96,29800.0,25.8444,25.8444,25.7968,25.8104,29800.0
2008-02-29 10:45:00,37.96,37.96,37.93,37.94,18800.0,25.8104,25.8104,25.79,25.7968,18800.0
2008-02-29 10:50:00,37.95,37.95,37.92,37.94,21300.0,25.8036,25.8036,25.7832,25.7968,21300.0
2008-02-29 10:55:00,37.94,37.94,37.88,37.88,38100.0,25.7968,25.7968,25.7561,25.7561,38100.0
2008-02-29 11:00:00,37.88,37.88,37.76,37.76,30700.0,25.7561,25.7561,25.6745,25.6745,30700.0
2008-02-29 11:05:00,37.77,37.77,37.74,37.75,26300.0,25.6813,25.6813,25.6609,25.6677,26300.0
2008-02-29 11:10:00,37.75,37.75,37.73,37.73,25900.0,25.6677,25.6677,25.6541,25.6541,25900.0
2008-02-29 11:15:00,37.74,37.74,37.7,37.72,24900.0,25.6609,25.6609,25.6337,25.6473,24900.0
2008-02-29 11:20:00,37.72,37.72,37.64,37.64,31500.0,25.6473,25.6473,25.5929,25.5929,31500.0
2008-02-29 11:25:00,37.64,37.78,37.64,37.76,35800.0,25.5929,25.6881,25.5929,25.6745,35800.0
2008-02-29 11:30:00,37.75,37.77,37.72,37.72,33600.0,25.6677,25.6813,25.6473,25.6473,33600.0
2008-02-29 11:35:00,37.72,37.9,37.72,37.89,26000.0,25.6473,25.7697,25.6473,25.7629,26000.0
2008-02-29 11:40:00,37.9,37.96,37.88,37.9,14600.0,25.7697,25.8104,25.7561,25.7697,14600.0
2008-02-29 11:45:00,37.88,37.88,37.75,37.77,12900.0,25.7561,25.7561,25.6677,25.6813,12900.0
2008-02-29 11:50:00,37.76,37.77,37.73,37.75,14300.0,25.6745,25.6813,25.6541,25.6677,14300.0
2008-02-29 11:55:00,37.75,37.77,37.74,37.77,12200.0,25.6677,25.6813,25.6609,25.6813,12200.0
2008-02-29 12:00:00,37.77,37.8,37.74,37.79,23300.0,25.6813,25.7017,25.6609,25.6949,23300.0
2008-02-29 12:05:00,37.8,37.81,37.78,37.8,15400.0,25.7017,25.7085,25.6881,25.7017,15400.0
2008-02-29 12:10:00,37.79,37.8,37.76,37.78,18000.0,25.6949,25.7017,25.6745,25.6881,18000.0
2008-02-29 12:15:00,37.76,37.78,37.72,37.78,25400.0,25.6745,25.6881,25.6473,25.6881,25400.0
2008-02-29 12:20:00,37.76,37.82,37.76,37.81,14100.0,25.6745,25.7153,25.6745,25.7085,14100.0
2008-02-29 12:25:00,37.81,37.91,37.8,37.91,19700.0,25.7085,25.7765,25.7017,25.7765,19700.0
2008-02-29 12:30:00,37.9,37.91,37.86,37.87,10600.0,25.7697,25.7765,25.7425,25.7493,10600.0
2008-02-29 12:35:00,37.86,37.86,37.84,37.84,10100.0,25.7425,25.7425,25.7289,25.7289,10100.0
2008-02-29 12:40:00,37.86,37.87,37.81,37.83,13900.0,25.7425,25.7493,25.7085,25.7221,13900.0
2008-02-29 12:45:00,37.84,37.88,37.83,37.84,13400.0,25.7289,25.7561,25.7221,25.7289,13400.0
2008-02-29 12:50:00,37.85,37.85,37.8,37.81,12900.0,25.7357,25.7357,25.7017,25.7085,12900.0
2008-02-29 12:55:00,37.82,37.89,37.8,37.87,16900.0,25.7153,25.7629,25.7017,25.7493,16900.0
2008-02-29 13:00:00,37.86,37.87,37.85,37.87,7800.0,25.7425,25.7493,25.7357,25.7493,7800.0
2008-02-29 13:05:00,37.86,37.88,37.83,37.86,14500.0,25.7425,25.7561,25.7221,25.7425,14500.0
2008-02-29 13:10:00,37.85,37.87,37.85,37.87,10000.0,25.7357,25.7493,25.7357,25.7493,10000.0
2008-02-29 13:15:00,37.86,37.88,37.84,37.85,11100.0,25.7425,25.7561,25.7289,25.7357,11100.0
2008-02-29 13:20:00,37.84,37.87,37.83,37.86,12600.0,25.7289,25.7493,25.7221,25.7425,12600.0
2008-02-29 13:25:00,37.85,37.88,37.83,37.86,9200.0,25.7357,25.7561,25.7221,25.7425,9200.0
2008-02-29 13:30:00,37.88,37.88,37.72,37.76,25700.0,25.7561,25.7561,25.6473,25.6745,25700.0
2008-02-29 13:35:00,37.75,37.76,37.72,37.74,18200.0,25.6677,25.6745,25.6473,25.6609,18200.0
2008-02-29 13:40:00,37.76,37.79,37.75,37.78,10300.0,25.6745,25.6949,25.6677,25.6881,10300.0
2008-02-29 13:45:00,37.76,37.78,37.68,37.73,24700.0,25.6745,25.6881,25.6201,25.6541,24700.0
2008-02-29 13:50:00,37.73,37.76,37.69,37.69,18700.0,25.6541,25.6745,25.6269,25.6269,18700.0
2008-02-29 13:55:00,37.69,37.72,37.69,37.7,6500.0,25.6269,25.6473,25.6269,25.6337,6500.0
2008-02-29 14:00:00,37.7,37.71,37.68,37.68,13600.0,25.6337,25.6405,25.6201,25.6201,13600.0
2008-02-29 14:05:00,37.69,37.69,37.67,37.69,18700.0,25.6269,25.6269,25.6133,25.6269,18700.0
2008-02-29 14:10:00,37.68,37.71,37.65,37.66,23000.0,25.6201,25.6405,25.5997,25.6065,23000.0
2008-02-29 14:15:00,37.66,37.7,37.64,37.7,29100.0,25.6065,25.6337,25.5929,25.6337,29100.0
2008-02-29 14:20:00,37.7,37.72,37.66,37.67,20600.0,25.6337,25.6473,25.6065,25.6133,20600.0
2008-02-29 14:25:00,37.67,37.68,37.65,37.67,13000.0,25.6133,25.6201,25.5997,25.6133,13000.0
2008-02-29 14:30:00,37.67,37.67,37.65,37.66,30000.0,25.6133,25.6133,25.5997,25.6065,30000.0
2008-02-29 14:35:00,37.66,37.7,37.65,37.69,26500.0,25.6065,25.6337,25.5997,25.6269,26500.0
2008-02-29 14:40:00,37.69,37.8,37.68,37.76,19900.0,25.6269,25.7017,25.6201,25.6745,19900.0
2008-02-29 14:45:00,37.77,37.77,37.73,37.75,24200.0,25.6813,25.6813,25.6541,25.6677,24200.0
2008-02-29 14:50:00,37.75,37.8,37.75,37.78,20200.0,25.6677,25.7017,25.6677,25.6881,20200.0
2008-02-29 14:55:00,37.79,37.8,37.78,37.78,25800.0,25.6949,25.7017,25.6881,25.6881,25800.0
2008-02-29 15:00:00,37.78,37.79,37.75,37.77,34900.0,25.6881,25.6949,25.6677,25.6813,34900.0
2008-02-29 15:05:00,37.76,37.8,37.74,37.75,42500.0,25.6745,25.7017,25.6609,25.6677,42500.0
2008-02-29 15:10:00,37.75,37.8,37.74,37.75,52400.0,25.6677,25.7017,25.6609,25.6677,52400.0
2008-02-29 15:15:00,37.75,37.79,37.71,37.72,27100.0,25.6677,25.6949,25.6405,25.6473,27100.0
2008-02-29 15:20:00,37.71,37.83,37.71,37.77,37500.0,25.6405,25.7221,25.6405,25.6813,37500.0
2008-02-29 15:25:00,37.78,37.8,37.74,37.76,31300.0,25.6881,25.7017,25.6609,25.6745,31300.0
2008-02-29 15:30:00,37.76,37.79,37.71,37.71,47500.0,25.6745,25.6949,25.6405,25.6405,47500.0
2008-02-29 15:35:00,37.72,37.72,37.65,37.66,40700.0,25.6473,25.6473,25.5997,25.6065,40700.0
2008-02-29 15:40:00,37.66,37.67,37.6,37.64,60200.0,25.6065,25.6133,25.5657,25.5929,60200.0
2008-02-29 15:45:00,37.64,37.67,37.57,37.58,108900.0,25.5929,25.6133,25.5453,25.5521,108900.0
2008-02-29 15:50:00,37.58,37.62,37.56,37.59,101700.0,25.5521,25.5793,25.5385,25.5589,101700.0
2008-02-29 15:55:00,37.6,37.76,37.59,37.72,155700.0,25.5657,25.6745,25.5589,25.6473,155700.0
2008-03-03 09:30:00,37.68,37.74,37.6,37.66,23300.0,25.6201,25.6609,25.5657,25.6065,23300.0
2008-03-03 09:35:00,37.66,37.67,37.5,37.51,25100.0,25.6065,25.6133,25.4977,25.5045,25100.0
2008-03-03 09:40:00,37.51,37.54,37.36,37.42,26500.0,25.5045,25.5249,25.4025,25.4433,26500.0
2008-03-03 09:45:00,37.41,37.52,37.37,37.52,31000.0,25.4365,25.5113,25.4093,25.5113,31000.0
2008-03-03 09:50:00,37.53,37.56,37.48,37.54,31600.0,25.5181,25.5385,25.4841,25.5249,31600.0
2008-03-03 09:55:00,37.54,37.56,37.53,37.54,26600.0,25.5249,25.5385,25.5181,25.5249,26600.0
2008-03-03 10:00:00,37.54,37.77,37.54,37.72,48000.0,25.5249,25.6813,25.5249,25.6473,48000.0
2008-03-03 10:05:00,37.74,37.86,37.74,37.85,27400.0,25.6609,25.7425,25.6609,25.7357,27400.0
2008-03-03 10:10:00,37.87,38.06,37.85,38.06,21100.0,25.7493,25.8784,25.7357,25.8784,21100.0
2008-03-03 10:15:00,38.05,38.13,38.01,38.13,24300.0,25.8716,25.926,25.8444,25.926,24300.0
2008-03-03 10:20:00,38.13,38.13,37.96,37.97,23700.0,25.926,25.926,25.8104,25.8172,23700.0
2008-03-03 10:25:00,37.98,38.04,37.97,38.0,18300.0,25.824,25.8648,25.8172,25.8376,18300.0
2008-03-03 10:30:00,38.0,38.0,37.9,37.9,11400.0,25.8376,25.8376,25.7697,25.7697,11400.0
2008-03-03 10:35:00,37.89,37.97,37.88,37.96,51900.0,25.7629,25.8172,25.7561,25.8104,51900.0
2008-03-03 10:40:00,37.97,38.02,37.97,38.0,70200.0,25.8172,25.8512,25.8172,25.8376,70200.0
2008-03-03 10:45:00,37.99,37.99,37.8,37.81,18100.0,25.8308,25.8308,25.7017,25.7085,18100.0
2008-03-03 10:50:00,37.81,37.82,37.74,37.75,20100.0,25.7085,25.7153,25.6609,25.6677,20100.0
2008-03-03 10:55:00,37.74,37.76,37.61,37.61,31000.0,25.6609,25.6745,25.5725,25.5725,31000.0
2008-03-03 11:00:00,37.61,37.63,37.59,37.61,16500.0,25.5725,25.5861,25.5589,25.5725,16500.0
2008-03-03 11:05:00,37.63,37.68,37.62,37.65,13100.0,25.5861,25.6201,25.5793,25.5997,13100.0
2008-03-03 11:10:00,37.65,37.69,37.63,37.65,11800.0,25.5997,25.6269,25.5861,25.5997,11800.0
2008-03-03 11:15:00,37.64,37.66,37.63,37.63,9600.0,25.5929,25.6065,25.5861,25.5861,9600.0
2008-03-03 11:20:00,37.63,37.7,37.6,37.68,15400.0,25.5861,25.6337,25.5657,25.6201,15400.0
2008-03-03 11:25:00,37.7,37.72,37.64,37.67,13800.0,25.6337,25.6473,25.5929,25.6133,13800.0
2008-03-03 11:30:00,37.66,37.74,37.64,37.69,22600.0,25.6065,25.6609,25.5929,25.6269,22600.0
2008-03-03 11:35:00,37.69,37.7,37.67,37.69,9600.0,25.6269,25.6337,25.6133,25.6269,9600.0
2008-03-03 11:40:00,37.69,37.69,37.58,37.59,21500.0,25.6269,25.6269,25.5521,25.5589,21500.0
2008-03-03 11:45:00,37.59,37.59,37.54,37.57,18800.0,25.5589,25.5589,25.5249,25.5453,18800.0
2008-03-03 11:50:00,37.55,37.66,37.54,37.65,20900.0,25.5317,25.6065,25.5249,25.5997,20900.0
2008-03-03 11:55:00,37.66,37.67,37.59,37.64,16900.0,25.6065,25.6133,25.5589,25.5929,16900.0
2008-03-03 12:00:00,37.66,37.68,37.64,37.67,7200.0,25.6065,25.6201,25.5929,25.6133,7200.0
2008-03-03 12:05:00,37.67,37.68,37.64,37.65,9300.0,25.6133,25.6201,25.5929,25.5997,9300.0
2008-03-03 12:10:00,37.64,37.67,37.63,37.66,12200.0,25.5929,25.6133,25.5861,25.6065,12200.0
2008-03-03 12:15:00,37.66,37.69,37.63,37.69,20800.0,25.6065,25.6269,25.5861,25.6269,20800.0
2008-03-03 12:20:00,37.68,37.75,37.67,37.75,15600.0,25.6201,25.6677,25.6133,25.6677,15600.0
2008-03-03 12:25:00,37.75,37.89,37.74,37.86,22300.0,25.6677,25.7629,25.6609,25.7425,22300.0
2008-03-03 12:30:00,37.85,37.86,37.8,37.81,17100.0,25.7357,25.7425,25.7017,25.7085,17100.0
2008-03-03 12:35:00,37.8,37.8,37.75,37.77,16400.0,25.7017,25.7017,25.6677,25.6813,16400.0
2008-03-03 12:40:00,37.76,37.77,37.75,37.76,10800.0,25.6745,25.6813,25.6677,25.6745,10800.0
2008-03-03 12:45:00,37.76,37.77,37.73,37.74,23700.0,25.6745,25.6813,25.6541,25.6609,23700.0
2008-03-03 12:50:00,37.74,37.74,37.7,37.71,18500.0,25.6609,25.6609,25.6337,25.6405,18500.0
2008-03-03 12:55:00,37.71,37.71,37.64,37.69,30400.0,25.6405,25.6405,25.5929,25.6269,30400.0
2008-03-03 13:00:00,37.7,37.71,37.67,37.69,13900.0,25.6337,25.6405,25.6133,25.6269,13900.0
2008-03-03 13:05:00,37.69,37.72,37.68,37.72,8100.0,25.6269,25.6473,25.6201,25.6473,8100.0
2008-03-03 13:10:00,37.72,37.73,37.64,37.65,24900.0,25.6473,25.6541,25.5929,25.5997,24900.0
2008-03-03 13:15:00,37.66,37.66,37.58,37.59,21200.0,25.6065,25.6065,25.5521,25.5589,21200.0
2008-03-03 13:20:00,37.59,37.61,37.56,37.58,18100.0,25.5589,25.5725,25.5385,25.5521,18100.0
2008-03-03 13:25:00,37.58,37.62,37.54,37.6,62700.0,25.5521,25.5793,25.5249,25.5657,62700.0
2008-03-03 13:30:00,37.6,37.6,37.54,37.57,35800.0,25.5657,25.5657,25.5249,25.5453,35800.0
2008-03-03 13:35:00,37.57,37.59,37.55,37.55,20700.0,25.5453,25.5589,25.5317,25.5317,20700.0
2008-03-03 13:40:00,37.54,37.61,37.5,37.61,81100.0,25.5249,25.5725,25.4977,25.5725,81100.0
2008-03-03 13:45:00,37.61,37.68,37.61,37.68,16200.0,25.5725,25.6201,25.5725,25.6201,16200.0
2008-03-03 13:50:00,37.67,37.69,37.63,37.69,20900.0,25.6133,25.6269,25.5861,25.6269,20900.0
2008-03-03 13:55:00,37.69,37.69,37.65,37.66,15100.0,25.6269,25.6269,25.5997,25.6065,15100.0
2008-03-03 14:00:00,37.66,37.67,37.57,37.64,22100.0,25.6065,25.6133,25.5453,25.5929,22100.0
2008-03-03 14:05:00,37.65,37.65,37.62,37.65,14900.0,25.5997,25.5997,25.5793,25.5997,14900.0
2008-03-03 14:10:00,37.64,37.7,37.63,37.7,19000.0,25.5929,25.6337,25.5861,25.6337,19000.0
2008-03-03 14:15:00,37.7,37.71,37.61,37.61,25200.0,25.6337,25.6405,25.5725,25.5725,25200.0
2008-03-03 14:20:00,37.62,37.63,37.6,37.61,17300.0,25.5793,25.5861,25.5657,25.5725,17300.0
2008-03-03 14:25:00,37.61,37.61,37.55,37.58,19000.0,25.5725,25.5725,25.5317,25.5521,19000.0
2008-03-03 14:30:00,37.59,37.65,37.57,37.58,23700.0,25.5589,25.5997,25.5453,25.5521,23700.0
2008-03-03 14:35:00,37.59,37.6,37.55,37.57,16100.0,25.5589,25.5657,25.5317,25.5453,16100.0
2008-03-03 14:40:00,37.57,37.63,37.56,37.59,19700.0,25.5453,25.5861,25.5385,25.5589,19700.0
2008-03-03 14:45:00,37.6,37.62,37.56,37.57,29900.0,25.5657,25.5793,25.5385,25.5453,29900.0
2008-03-03 14:50:00,37.56,37.59,37.53,37.55,14400.0,25.5385,25.5589,25.5181,25.5317,14400.0
2008-03-03 14:55:00,37.54,37.55,37.49,37.5,18500.0,25.5249,25.5317,25.4909,25.4977,18500.0
2008-03-03 15:00:00,37.5,37.57,37.5,37.56,41500.0,25.4977,25.5453,25.4977,25.5385,41500.0
2008-03-03 15:05:00,37.56,37.57,37.54,37.55,27900.0,25.5385,25.5453,25.5249,25.5317,27900.0
2008-03-03 15:10:00,37.55,37.61,37.53,37.58,16500.0,25.5317,25.5725,25.5181,25.5521,16500.0
2008-03-03 15:15:00,37.59,37.64,37.57,37.63,17700.0,25.5589,25.5929,25.5453,25.5861,17700.0
2008-03-03 15:20:00,37.64,37.72,37.62,37.69,32500.0,25.5929,25.6473,25.5793,25.6269,32500.0
2008-03-03 15:25:00,37.7,37.75,37.66,37.74,32400.0,25.6337,25.6677,25.6065,25.6609,32400.0
2008-03-03 15:30:00,37.74,37.83,37.73,37.76,33500.0,25.6609,25.7221,25.6541,25.6745,33500.0
2008-03-03 15:35:00,37.76,37.78,37.72,37.78,21900.0,25.6745,25.6881,25.6473,25.6881,21900.0
2008-03-03 15:40:00,37.78,37.84,37.75,37.79,60400.0,25.6881,25.7289,25.6677,25.6949,60400.0
2008-03-03 15:45:00,37.78,37.81,37.74,37.81,63500.0,25.6881,25.7085,25.6609,25.7085,63500.0
2008-03-03 15:50:00,37.81,37.87,37.8,37.85,25700.0,25.7085,25.7493,25.7017,25.7357,25700.0
2008-03-03 15:55:00,37.84,37.91,37.83,37.87,39000.0,25.7289,25.7765,25.7221,25.7493,39000.0
2008-03-04 09:30:00,37.67,37.75,37.67,37.67,16300.0,25.6133,25.6677,25.6133,25.6133,16300.0
2008-03-04 09:35:00,37.67,37.83,37.64,37.74,22700.0,25.6133,25.7221,25.5929,25.6609,22700.0
2008-03-04 09:40:00,37.76,37.94,37.76,37.88,20400.0,25.6745,25.7968,25.6745,25.7561,20400.0
2008-03-04 09:45:00,37.89,37.98,37.84,37.9,16500.0,25.7629,25.824,25.7289,25.7697,16500.0
2008-03-04 09:50:00,37.91,38.06,37.91,38.01,19400.0,25.7765,25.8784,25.7765,25.8444,19400.0
2008-03-04 09:55:00,38.02,38.22,38.01,38.22,21100.0,25.8512,25.9872,25.8444,25.9872,21100.0
2008-03-04 10:00:00,38.22,38.33,38.18,38.33,35700.0,25.9872,26.062,25.96,26.062,35700.0
2008-03-04 10:05:00,38.34,38.38,38.26,38.33,47200.0,26.0688,26.096,26.0144,26.062,47200.0
2008-03-04 10:10:00,38.33,38.44,38.33,38.38,56100.0,26.062,26.1368,26.062,26.096,56100.0
2008-03-04 10:15:00,38.38,38.41,38.37,38.39,21100.0,26.096,26.1164,26.0892,26.1028,21100.0
2008-03-04 10:20:00,38.38,38.46,38.37,38.37,24400.0,26.096,26.1504,26.0892,26.0892,24400.0
2008-03-04 10:25:00,38.37,38.38,38.28,38.29,13500.0,26.0892,26.096,26.028,26.0348,13500.0
2008-03-04 10:30:00,38.27,38.32,38.23,38.28,15900.0,26.0212,26.0552,25.994,26.028,15900.0
2008-03-04 10:35:00,38.28,38.29,38.19,38.21,15600.0,26.028,26.0348,25.9668,25.9804,15600.0
2008-03-04 10:40:00,38.22,38.23,38.16,38.22,24400.0,25.9872,25.994,25.9464,25.9872,24400.0
2008-03-04 10:45:00,38.21,38.28,38.21,38.23,20600.0,25.9804,26.028,25.9804,25.994,20600.0
2008-03-04 10:50:00,38.22,38.28,38.21,38.25,21000.0,25.9872,26.028,25.9804,26.0076,21000.0
2008-03-04 10:55:00,38.26,38.26,38.2,38.21,19700.0,26.0144,26.0144,25.9736,25.9804,19700.0
2008-03-04 11:00:00,38.21,38.23,38.16,38.17,16700.0,25.9804,25.994,25.9464,25.9532,16700.0
2008-03-04 11:05:00,38.17,38.18,38.06,38.12,20800.0,25.9532,25.96,25.8784,25.9192,20800.0
2008-03-04 11:10:00,38.13,38.21,38.11,38.2,15900.0,25.926,25.9804,25.9124,25.9736,15900.0
2008-03-04 11:15:00,38.2,38.21,38.17,38.19,10500.0,25.9736,25.9804,25.9532,25.9668,10500.0
2008-03-04 11:20:00,38.19,38.27,38.18,38.24,20100.0,25.9668,26.0212,25.96,26.0008,20100.0
2008-03-04 11:25:00,38.24,38.25,38.21,38.23,14000.0,26.0008,26.0076,25.9804,25.994,14000.0
2008-03-04 11:30:00,38.21,38.23,38.19,38.19,30700.0,25.9804,25.994,25.9668,25.9668,30700.0
2008-03-04 11:35:00,38.22,38.22,38.16,38.16,18300.0,25.9872,25.9872,25.9464,25.9464,18300.0
2008-03-04 11:40:00,38.16,38.18,38.05,38.05,35000.0,25.9464,25.96,25.8716,25.8716,35000.0
2008-03-04 11:45:00,38.06,38.07,37.97,37.98,88800.0,25.8784,25.8852,25.8172,25.824,88800.0
2008-03-04 11:50:00,37.97,38.04,37.97,38.04,23100.0,25.8172,25.8648,25.8172,25.8648,23100.0
2008-03-04 11:55:00,38.04,38.09,38.01,38.06,25500.0,25.8648,25.8988,25.8444,25.8784,25500.0
2008-03-04 12:00:00,38.06,38.13,38.04,38.11,18500.0,25.8784,25.926,25.8648,25.9124,18500.0
2008-03-04 12:05:00,38.11,38.16,38.08,38.14,18000.0,25.9124,25.9464,25.892,25.9328,18000.0
2008-03-04 12:10:00,38.14,38.14,38.12,38.12,11100.0,25.9328,25.9328,25.9192,25.9192,11100.0
2008-03-04 12:15:00,38.14,38.15,38.11,38.13,17600.0,25.9328,25.9396,25.9124,25.926,17600.0
2008-03-04 12:20:00,38.12,38.14,38.11,38.13,9500.0,25.9192,25.9328,25.9124,25.926,9500.0
2008-03-04 12:25:00,38.12,38.15,38.11,38.14,8400.0,25.9192,25.9396,25.9124,25.9328,8400.0
2008-03-04 12:30:00,38.14,38.18,38.11,38.12,24900.0,25.9328,25.96,25.9124,25.9192,24900.0
2008-03-04 12:35:00,38.12,38.15,38.1,38.12,20400.0,25.9192,25.9396,25.9056,25.9192,20400.0
2008-03-04 12:40:00,38.12,38.16,38.12,38.15,36300.0,25.9192,25.9464,25.9192,25.9396,36300.0
2008-03-04 12:45:00,38.15,38.17,38.15,38.16,19600.0,25.9396,25.9532,25.9396,25.9464,19600.0
2008-03-04 12:50:00,38.16,38.18,38.09,38.11,20200.0,25.9464,25.96,25.8988,25.9124,20200.0
2008-03-04 12:55:00,38.12,38.12,38.0,38.02,25300.0,25.9192,25.9192,25.8376,25.8512,25300.0
2008-03-04 13:00:00,38.02,38.04,38.01,38.02,34400.0,25.8512,25.8648,25.8444,25.8512,34400.0
2008-03-04 13:05:00,38.03,38.1,38.02,38.09,18800.0,25.858,25.9056,25.8512,25.8988,18800.0
2008-03-04 13:10:00,38.09,38.13,38.07,38.12,13400.0,25.8988,25.926,25.8852,25.9192,13400.0
2008-03-04 13:15:00,38.12,38.2,38.12,38.18,11000.0,25.9192,25.9736,25.9192,25.96,11000.0
2008-03-04 13:20:00,38.17,38.19,38.16,38.17,7300.0,25.9532,25.9668,25.9464,25.9532,7300.0
2008-03-04 13:25:00,38.17,38.24,38.16,38.2,12500.0,25.9532,26.0008,25.9464,25.9736,12500.0
2008-03-04 13:30:00,38.22,38.22,38.13,38.15,16400.0,25.9872,25.9872,25.926,25.9396,16400.0
2008-03-04 13:35:00,38.13,38.13,38.0,38.08,33300.0,25.926,25.926,25.8376,25.892,33300.0
2008-03-04 13:40:00,38.1,38.13,38.05,38.06,14900.0,25.9056,25.926,25.8716,25.8784,14900.0
2008-03-04 13:45:00,38.06,38.18,38.05,38.13,21500.0,25.8784,25.96,25.8716,25.926,21500.0
2008-03-04 13:50:00,38.14,38.23,38.13,38.21,19500.0,25.9328,25.994,25.926,25.9804,19500.0
2008-03-04 13:55:00,38.2,38.21,38.12,38.18,16700.0,25.9736,25.9804,25.9192,25.96,16700.0
2008-03-04 14:00:00,38.19,38.21,38.05,38.08,27100.0,25.9668,25.9804,25.8716,25.892,27100.0
2008-03-04 14:05:00,38.08,38.14,38.07,38.1,28700.0,25.892,25.9328,25.8852,25.9056,28700.0
2008-03-04 14:10:00,38.1,38.17,38.08,38.14,34700.0,25.9056,25.9532,25.892,25.9328,34700.0
2008-03-04 14:15:00,38.15,38.19,38.11,38.19,34400.0,25.9396,25.9668,25.9124,25.9668,34400.0
2008-03-04 14:20:00,38.17,38.25,38.15,38.23,44200.0,25.9532,26.0076,25.9396,25.994,44200.0
2008-03-04 14:25:00,38.22,38.25,38.19,38.23,37400.0,25.9872,26.0076,25.9668,25.994,37400.0
2008-03-04 14:30:00,38.23,38.26,38.18,38.23,47100.0,25.994,26.0144,25.96,25.994,47100.0
2008-03-04 14:35:00,38.24,38.25,38.17,38.23,38900.0,26.0008,26.0076,25.9532,25.994,38900.0
2008-03-04 14:40:00,38.22,38.35,38.22,38.32,49100.0,25.9872,26.0756,25.9872,26.0552,49100.0
2008-03-04 14:45:00,38.32,38.38,38.3,38.34,55600.0,26.0552,26.096,26.0416,26.0688,55600.0
2008-03-04 14:50:00,38.33,38.43,38.28,38.43,60400.0,26.062,26.13,26.028,26.13,60400.0
2008-03-04 14:55:00,38.43,38.54,38.39,38.42,43600.0,26.13,26.2048,26.1028,26.1232,43600.0
2008-03-04 15:00:00,38.44,38.48,38.32,38.43,44800.0,26.1368,26.164,26.0552,26.13,44800.0
2008-03-04 15:05:00,38.44,38.49,38.35,38.4,55400.0,26.1368,26.1708,26.0756,26.1096,55400.0
2008-03-04 15:10:00,38.4,38.51,38.34,38.44,75200.0,26.1096,26.1844,26.0688,26.1368,75200.0
2008-03-04 15:15:00,38.44,38.53,38.34,38.46,44900.0,26.1368,26.198,26.0688,26.1504,44900.0
2008-03-04 15:20:00,38.46,38.48,38.4,38.46,22900.0,26.1504,26.164,26.1096,26.1504,22900.0
2008-03-04 15:25:00,38.46,38.47,38.36,38.37,22300.0,26.1504,26.1572,26.0824,26.0892,22300.0
2008-03-04 15:30:00,38.37,38.52,38.36,38.52,40800.0,26.0892,26.1912,26.0824,26.1912,40800.0
2008-03-04 15:35:00,38.52,38.59,38.45,38.52,35300.0,26.1912,26.2388,26.1436,26.1912,35300.0
2008-03-04 15:40:00,38.51,38.64,38.48,38.49,68000.0,26.1844,26.2728,26.164,26.1708,68000.0
2008-03-04 15:45:00,38.49,38.52,38.37,38.39,52000.0,26.1708,26.1912,26.0892,26.1028,52000.0
2008-03-04 15:50:00,38.4,38.48,38.37,38.45,49500.0,26.1096,26.164,26.0892,26.1436,49500.0
2008-03-04 15:55:00,38.45,38.62,38.44,38.6,101700.0,26.1436,26.2592,26.1368,26.2456,101700.0
2008-03-05 09:30:00,38.72,38.72,38.16,38.21,46900.0,26.3272,26.3272,25.9464,25.9804,46900.0
2008-03-05 09:35:00,38.21,38.31,38.16,38.18,50300.0,25.9804,26.0484,25.9464,25.96,50300.0
2008-03-05 09:40:00,38.17,38.24,38.12,38.13,51500.0,25.9532,26.0008,25.9192,25.926,51500.0
2008-03-05 09:45:00,38.12,38.13,37.97,38.04,73700.0,25.9192,25.926,25.8172,25.8648,73700.0
2008-03-05 09:50:00,38.04,38.06,37.95,37.95,25600.0,25.8648,25.8784,25.8036,25.8036,25600.0
2008-03-05 09:55:00,37.96,37.97,37.92,37.93,25900.0,25.8104,25.8172,25.7832,25.79,25900.0
2008-03-05 10:00:00,37.94,38.3,37.94,38.3,55700.0,25.7968,26.0416,25.7968,26.0416,55700.0
2008-03-05 10:05:00,38.28,38.3,38.12,38.14,29800.0,26.028,26.0416,25.9192,25.9328,29800.0
2008-03-05 10:10:00,38.15,38.15,37.96,38.02,34300.0,25.9396,25.9396,25.8104,25.8512,34300.0
2008-03-05 10:15:00,38.03,38.15,38.02,38.08,24000.0,25.858,25.9396,25.8512,25.892,24000.0
2008-03-05 10:20:00,38.07,38.09,37.93,37.94,29100.0,25.8852,25.8988,25.79,25.7968,29100.0
2008-03-05 10:25:00,37.95,37.95,37.89,37.9,27600.0,25.8036,25.8036,25.7629,25.7697,27600.0
2008-03-05 10:30:00,37.89,37.89,37.8,37.81,38000.0,25.7629,25.7629,25.7017,25.7085,38000.0
2008-03-05 10:35:00,37.82,37.82,37.72,37.73,56300.0,25.7153,25.7153,25.6473,25.6541,56300.0
2008-03-05 10:40:00,37.72,37.77,37.7,37.74,23800.0,25.6473,25.6813,25.6337,25.6609,23800.0
2008-03-05 10:45:00,37.74,37.8,37.74,37.8,25200.0,25.6609,25.7017,25.6609,25.7017,25200.0
2008-03-05 10:50:00,37.8,37.89,37.79,37.81,27600.0,25.7017,25.7629,25.6949,25.7085,27600.0
2008-03-05 10:55:00,37.81,37.83,37.78,37.8,19000.0,25.7085,25.7221,25.6881,25.7017,19000.0
2008-03-05 11:00:00,37.81,37.83,37.79,37.83,18900.0,25.7085,25.7221,25.6949,25.7221,18900.0
2008-03-05 11:05:00,37.83,37.83,37.78,37.8,19200.0,25.7221,25.7221,25.6881,25.7017,19200.0
2008-03-05 11:10:00,37.8,37.85,37.8,37.84,14400.0,25.7017,25.7357,25.7017,25.7289,14400.0
2008-03-05 11:15:00,37.83,37.97,37.83,37.96,35000.0,25.7221,25.8172,25.7221,25.8104,35000.0
2008-03-05 11:20:00,37.96,37.97,37.92,37.94,24300.0,25.8104,25.8172,25.7832,25.7968,24300.0
2008-03-05 11:25:00,37.95,37.98,37.92,37.96,30700.0,25.8036,25.824,25.7832,25.8104,30700.0
2008-03-05 11:30:00,37.95,37.98,37.94,37.95,19400.0,25.8036,25.824,25.7968,25.8036,19400.0
2008-03-05 11:35:00,37.96,37.98,37.95,37.97,12200.0,25.8104,25.824,25.8036,25.8172,12200.0
2008-03-05 11:40:00,37.98,37.98,37.86,37.86,20800.0,25.824,25.824,25.7425,25.7425,20800.0
2008-03-05 11:45:00,37.87,37.87,37.8,37.86,34600.0,25.7493,25.7493,25.7017,25.7425,34600.0
2008-03-05 11:50:00,37.87,37.92,37.87,37.92,22400.0,25.7493,25.7832,25.7493,25.7832,22400.0
2008-03-05 11:55:00,37.92,37.94,37.88,37.89,20200.0,25.7832,25.7968,25.7561,25.7629,20200.0
2008-03-05 12:00:00,37.88,38.01,37.88,37.97,49600.0,25.7561,25.8444,25.7561,25.8172,49600.0
2008-03-05 12:05:00,37.96,37.99,37.85,37.95,33900.0,25.8104,25.8308,25.7357,25.8036,33900.0
2008-03-05 12:10:00,37.95,37.97,37.85,37.87,33400.0,25.8036,25.8172,25.7357,25.7493,33400.0
2008-03-05 12:15:00,37.88,37.9,37.79,37.81,26400.0,25.7561,25.7697,25.6949,25.7085,26400.0
2008-03-05 12:20:00,37.8,37.85,37.8,37.85,18900.0,25.7017,25.7357,25.7017,25.7357,18900.0
2008-03-05 12:25:00,37.85,37.85,37.72,37.79,34400.0,25.7357,25.7357,25.6473,25.6949,34400.0
2008-03-05 12:30:00,37.78,37.81,37.73,37.78,24800.0,25.6881,25.7085,25.6541,25.6881,24800.0
2008-03-05 12:35:00,37.78,37.79,37.69,37.7,34200.0,25.6881,25.6949,25.6269,25.6337,34200.0
2008-03-05 12:40:00,37.7,37.7,37.65,37.67,27700.0,25.6337,25.6337,25.5997,25.6133,27700.0
2008-03-05 12:45:00,37.67,37.76,37.67,37.68,25100.0,25.6133,25.6745,25.6133,25.6201,25100.0
2008-03-05 12:50:00,37.68,37.68,37.66,37.67,12500.0,25.6201,25.6201,25.6065,25.6133,12500.0
2008-03-05 12:55:00,37.67,37.75,37.64,37.75,22800.0,25.6133,25.6677,25.5929,25.6677,22800.0
2008-03-05 13:00:00,37.75,37.79,37.71,37.72,17000.0,25.6677,25.6949,25.6405,25.6473,17000.0
2008-03-05 13:05:00,37.71,37.72,37.69,37.72,18300.0,25.6405,25.6473,25.6269,25.6473,18300.0
2008-03-05 13:10:00,37.72,37.73,37.61,37.61,27400.0,25.6473,25.6541,25.5725,25.5725,27400.0
2008-03-05 13:15:00,37.61,37.66,37.51,37.55,38100.0,25.5725,25.6065,25.5045,25.5317,38100.0
2008-03-05 13:20:00,37.55,37.56,37.44,37.45,30600.0,25.5317,25.5385,25.4569,25.4637,30600.0
2008-03-05 13:25:00,37.45,37.5,37.45,37.47,25700.0,25.4637,25.4977,25.4637,25.4773,25700.0
2008-03-05 13:30:00,37.46,37.53,37.45,37.48,23300.0,25.4705,25.5181,25.4637,25.4841,23300.0
2008-03-05 13:35:00,37.47,37.76,37.28,37.33,62600.0,25.4773,25.6745,25.3481,25.3821,62600.0
2008-03-05 13:40:00,37.34,37.35,37.29,37.31,25000.0,25.3889,25.3957,25.3549,25.3685,25000.0
2008-03-05 13:45:00,37.31,37.43,37.28,37.42,58200.0,25.3685,25.4501,25.3481,25.4433,58200.0
2008-03-05 13:50:00,37.42,37.43,37.4,37.4,43600.0,25.4433,25.4501,25.4297,25.4297,43600.0
2008-03-05 13:55:00,37.4,37.45,37.39,37.42,39100.0,25.4297,25.4637,25.4229,25.4433,39100.0
2008-03-05 14:00:00,37.41,37.46,37.38,37.44,61200.0,25.4365,25.4705,25.4161,25.4569,61200.0
2008-03-05 14:05:00,37.44,37.48,37.42,37.48,18800.0,25.4569,25.4841,25.4433,25.4841,18800.0
2008-03-05 14:10:00,37.48,37.5,37.46,37.47,12700.0,25.4841,25.4977,25.4705,25.4773,12700.0
2008-03-05 14:15:00,37.46,37.53,37.46,37.53,16700.0,25.4705,25.5181,25.4705,25.5181,16700.0
2008-03-05 14:20:00,37.53,37.55,37.49,37.53,28900.0,25.5181,25.5317,25.4909,25.5181,28900.0
2008-03-05 14:25:00,37.52,37.58,37.52,37.56,38600.0,25.5113,25.5521,25.5113,25.5385,38600.0
2008-03-05 14:30:00,37.55,37.57,37.54,37.56,31500.0,25.5317,25.5453,25.5249,25.5385,31500.0
2008-03-05 14:35:00,37.56,37.62,37.55,37.57,34300.0,25.5385,25.5793,25.5317,25.5453,34300.0
2008-03-05 14:40:00,37.57,37.59,37.56,37.58,25900.0,25.5453,25.5589,25.5385,25.5521,25900.0
2008-03-05 14:45:00,37.58,37.66,37.56,37.63,33100.0,25.5521,25.6065,25.5385,25.5861,33100.0
2008-03-05 14:50:00,37.64,37.73,37.63,37.69,49700.0,25.5929,25.6541,25.5861,25.6269,49700.0
2008-03-05 14:55:00,37.69,37.71,37.66,37.69,25200.0,25.6269,25.6405,25.6065,25.6269,25200.0
2008-03-05 15:00:00,37.69,37.7,37.64,37.7,40000.0,25.6269,25.6337,25.5929,25.6337,40000.0
2008-03-05 15:05:00,37.68,37.78,37.67,37.75,58300.0,25.6201,25.6881,25.6133,25.6677,58300.0
2008-03-05 15:10:00,37.75,37.8,37.73,37.78,55200.0,25.6677,25.7017,25.6541,25.6881,55200.0
2008-03-05 15:15:00,37.76,37.8,37.74,37.78,39700.0,25.6745,25.7017,25.6609,25.6881,39700.0
2008-03-05 15:20:00,37.76,37.83,37.74,37.83,39600.0,25.6745,25.7221,25.6609,25.7221,39600.0
2008-03-05 15:25:00,37.83,37.91,37.79,37.88,43100.0,25.7221,25.7765,25.6949,25.7561,43100.0
2008-03-05 15:30:00,37.88,37.91,37.84,37.88,44100.0,25.7561,25.7765,25.7289,25.7561,44100.0
2008-03-05 15:35:00,37.89,37.9,37.85,37.87,52800.0,25.7629,25.7697,25.7357,25.7493,52800.0
2008-03-05 15:40:00,37.87,37.92,37.86,37.91,73400.0,25.7493,25.7832,25.7425,25.7765,73400.0
2008-03-05 15:45:00,37.91,37.97,37.91,37.93,97600.0,25.7765,25.8172,25.7765,25.79,97600.0
2008-03-05 15:50:00,37.92,37.93,37.89,37.9,65900.0,25.7832,25.79,25.7629,25.7697,65900.0
2008-03-05 15:55:00,37.9,37.97,37.88,37.96,109300.0,25.7697,25.8172,25.7561,25.8104,109300.0
2008-03-06 09:30:00,37.95,37.98,37.7,37.72,38200.0,25.8036,25.824,25.6337,25.6473,38200.0
2008-03-06 09:35:00,37.77,37.9,37.77,37.79,11800.0,25.6813,25.7697,25.6813,25.6949,11800.0
2008-03-06 09:40:00,37.81,37.91,37.69,37.91,21500.0,25.7085,25.7765,25.6269,25.7765,21500.0
2008-03-06 09:45:00,37.9,37.91,37.6,37.62,18700.0,25.7697,25.7765,25.5657,25.5793,18700.0
2008-03-06 09:50:00,37.61,37.62,37.51,37.59,20900.0,25.5725,25.5793,25.5045,25.5589,20900.0
2008-03-06 09:55:00,37.61,37.63,37.52,37.63,17900.0,25.5725,25.5861,25.5113,25.5861,17900.0
2008-03-06 10:00:00,37.61,37.61,37.4,37.49,35400.0,25.5725,25.5725,25.4297,25.4909,35400.0
2008-03-06 10:05:00,37.5,37.63,37.49,37.58,12800.0,25.4977,25.5861,25.4909,25.5521,12800.0
2008-03-06 10:10:00,37.57,37.59,37.47,37.58,19500.0,25.5453,25.5589,25.4773,25.5521,19500.0
2008-03-06 10:15:00,37.59,37.62,37.52,37.58,36200.0,25.5589,25.5793,25.5113,25.5521,36200.0
2008-03-06 10:20:00,37.59,37.66,37.58,37.63,29400.0,25.5589,25.6065,25.5521,25.5861,29400.0
2008-03-06 10:25:00,37.63,37.65,37.51,37.52,38700.0,25.5861,25.5997,25.5045,25.5113,38700.0
2008-03-06 10:30:00,37.52,37.6,37.49,37.56,43400.0,25.5113,25.5657,25.4909,25.5385,43400.0
2008-03-06 10:35:00,37.55,37.57,37.46,37.49,9500.0,25.5317,25.5453,25.4705,25.4909,9500.0
2008-03-06 10:40:00,37.49,37.51,37.32,37.42,39100.0,25.4909,25.5045,25.3753,25.4433,39100.0
2008-03-06 10:45:00,37.42,37.44,37.35,37.42,33900.0,25.4433,25.4569,25.3957,25.4433,33900.0
2008-03-06 10:50:00,37.42,37.45,37.37,37.39,18300.0,25.4433,25.4637,25.4093,25.4229,18300.0
2008-03-06 10:55:00,37.4,37.43,37.35,37.38,29500.0,25.4297,25.4501,25.3957,25.4161,29500.0
2008-03-06 11:00:00,37.39,37.39,37.3,37.33,13900.0,25.4229,25.4229,25.3617,25.3821,13900.0
2008-03-06 11:05:00,37.32,37.36,37.29,37.35,15400.0,25.3753,25.4025,25.3549,25.3957,15400.0
2008-03-06 11:10:00,37.34,37.36,37.26,37.26,16900.0,25.3889,25.4025,25.3345,25.3345,16900.0
2008-03-06 11:15:00,37.26,37.34,37.25,37.34,17500.0,25.3345,25.3889,25.3277,25.3889,17500.0
2008-03-06 11:20:00,37.33,37.45,37.33,37.36,36400.0,25.3821,25.4637,25.3821,25.4025,36400.0
2008-03-06 11:25:00,37.36,37.45,37.36,37.42,12500.0,25.4025,25.4637,25.4025,25.4433,12500.0
2008-03-06 11:30:00,37.43,37.48,37.38,37.41,13900.0,25.4501,25.4841,25.4161,25.4365,13900.0
2008-03-06 11:35:00,37.41,37.5,37.38,37.47,19500.0,25.4365,25.4977,25.4161,25.4773,19500.0
2008-03-06 11:40:00,37.47,37.48,37.43,37.44,13000.0,25.4773,25.4841,25.4501,25.4569,13000.0
2008-03-06 11:45:00,37.44,37.47,37.4,37.44,12800.0,25.4569,25.4773,25.4297,25.4569,12800.0
2008-03-06 11:50:00,37.45,37.45,37.35,37.4,15600.0,25.4637,25.4637,25.3957,25.4297,15600.0
2008-03-06 11:55:00,37.4,37.45,37.37,37.42,22800.0,25.4297,25.4637,25.4093,25.4433,22800.0
2008-03-06 12:00:00,37.42,37.42,37.33,37.34,21700.0,25.4433,25.4433,25.3821,25.3889,21700.0
2008-03-06 12:05:00,37.34,37.37,37.3,37.3,14900.0,25.3889,25.4093,25.3617,25.3617,14900.0
2008-03-06 12:10:00,37.3,37.31,37.26,37.29,16600.0,25.3617,25.3685,25.3345,25.3549,16600.0
2008-03-06 12:15:00,37.3,37.32,37.23,37.25,29200.0,25.3617,25.3753,25.3141,25.3277,29200.0
2008-03-06 12:20:00,37.25,37.29,37.23,37.29,16200.0,25.3277,25.3549,25.3141,25.3549,16200.0
2008-03-06 12:25:00,37.29,37.32,37.28,37.31,7900.0,25.3549,25.3753,25.3481,25.3685,7900.0
2008-03-06 12:30:00,37.31,37.33,37.3,37.32,12800.0,25.3685,25.3821,25.3617,25.3753,12800.0
2008-03-06 12:35:00,37.32,37.33,37.31,37.32,6700.0,25.3753,25.3821,25.3685,25.3753,6700.0
2008-03-06 12:40:00,37.33,37.38,37.33,37.34,23900.0,25.3821,25.4161,25.3821,25.3889,23900.0
2008-03-06 12:45:00,37.35,37.39,37.34,37.38,15300.0,25.3957,25.4229,25.3889,25.4161,15300.0
2008-03-06 12:50:00,37.38,37.46,37.37,37.45,23100.0,25.4161,25.4705,25.4093,25.4637,23100.0
2008-03-06 12:55:00,37.46,37.48,37.41,37.41,15100.0,25.4705,25.4841,25.4365,25.4365,15100.0
2008-03-06 13:00:00,37.41,37.48,37.38,37.42,22800.0,25.4365,25.4841,25.4161,25.4433,22800.0
2008-03-06 13:05:00,37.42,37.46,37.39,37.45,20100.0,25.4433,25.4705,25.4229,25.4637,20100.0
2008-03-06 13:10:00,37.45,37.46,37.41,37.41,15400.0,25.4637,25.4705,25.4365,25.4365,15400.0
2008-03-06 13:15:00,37.41,37.47,37.4,37.43,23000.0,25.4365,25.4773,25.4297,25.4501,23000.0
2008-03-06 13:20:00,37.42,37.42,37.38,37.4,9900.0,25.4433,25.4433,25.4161,25.4297,9900.0
2008-03-06 13:25:00,37.42,37.49,37.41,37.47,8400.0,25.4433,25.4909,25.4365,25.4773,8400.0
2008-03-06 13:30:00,37.46,37.52,37.44,37.49,31500.0,25.4705,25.5113,25.4569,25.4909,31500.0
2008-03-06 13:35:00,37.49,37.51,37.48,37.51,25900.0,25.4909,25.5045,25.4841,25.5045,25900.0
2008-03-06 13:40:00,37.52,37.55,37.5,37.52,11400.0,25.5113,25.5317,25.4977,25.5113,11400.0
2008-03-06 13:45:00,37.51,37.56,37.49,37.55,21400.0,25.5045,25.5385,25.4909,25.5317,21400.0
2008-03-06 13:50:00,37.55,37.55,37.51,37.52,14700.0,25.5317,25.5317,25.5045,25.5113,14700.0
2008-03-06 13:55:00,37.52,37.53,37.5,37.53,12200.0,25.5113,25.5181,25.4977,25.5181,12200.0
2008-03-06 14:00:00,37.53,37.61,37.53,37.58,32200.0,25.5181,25.5725,25.5181,25.5521,32200.0
2008-03-06 14:05:00,37.58,37.61,37.58,37.6,16200.0,25.5521,25.5725,25.5521,25.5657,16200.0
2008-03-06 14:10:00,37.59,37.63,37.59,37.59,19100.0,25.5589,25.5861,25.5589,25.5589,19100.0
2008-03-06 14:15:00,37.61,37.61,37.56,37.56,19600.0,25.5725,25.5725,25.5385,25.5385,19600.0
2008-03-06 14:20:00,37.54,37.55,37.49,37.5,19100.0,25.5249,25.5317,25.4909,25.4977,19100.0
2008-03-06 14:25:00,37.49,37.52,37.48,37.5,26500.0,25.4909,25.5113,25.4841,25.4977,26500.0
2008-03-06 14:30:00,37.5,37.53,37.49,37.5,31500.0,25.4977,25.5181,25.4909,25.4977,31500.0
2008-03-06 14:35:00,37.5,37.53,37.47,37.51,23900.0,25.4977,25.5181,25.4773,25.5045,23900.0
2008-03-06 14:40:00,37.51,37.54,37.49,37.54,36700.0,25.5045,25.5249,25.4909,25.5249,36700.0
2008-03-06 14:45:00,37.54,37.55,37.5,37.53,25900.0,25.5249,25.5317,25.4977,25.5181,25900.0
2008-03-06 14:50:00,37.53,37.54,37.48,37.5,23500.0,25.5181,25.5249,25.4841,25.4977,23500.0
2008-03-06 14:55:00,37.5,37.53,37.49,37.5,26500.0,25.4977,25.5181,25.4909,25.4977,26500.0
2008-03-06 15:00:00,37.5,37.51,37.46,37.48,85400.0,25.4977,25.5045,25.4705,25.4841,85400.0
2008-03-06 15:05:00,37.47,37.5,37.33,37.33,36900.0,25.4773,25.4977,25.3821,25.3821,36900.0
2008-03-06 15:10:00,37.34,37.41,37.33,37.4,42200.0,25.3889,25.4365,25.3821,25.4297,42200.0
2008-03-06 15:15:00,37.4,37.45,37.39,37.44,50500.0,25.4297,25.4637,25.4229,25.4569,50500.0
2008-03-06 15:20:00,37.44,37.48,37.44,37.47,41400.0,25.4569,25.4841,25.4569,25.4773,41400.0
2008-03-06 15:25:00,37.48,37.58,37.46,37.56,47800.0,25.4841,25.5521,25.4705,25.5385,47800.0
2008-03-06 15:30:00,37.55,37.59,37.36,37.36,179800.0,25.5317,25.5589,25.4025,25.4025,179800.0
2008-03-06 15:35:00,37.36,37.43,37.34,37.38,173900.0,25.4025,25.4501,25.3889,25.4161,173900.0
2008-03-06 15:40:00,37.37,37.38,37.28,37.33,96700.0,25.4093,25.4161,25.3481,25.3821,96700.0
2008-03-06 15:45:00,37.34,37.37,37.29,37.3,33700.0,25.3889,25.4093,25.3549,25.3617,33700.0
2008-03-06 15:50:00,37.32,37.39,37.31,37.39,76000.0,25.3753,25.4229,25.3685,25.4229,76000.0
2008-03-06 15:55:00,37.4,37.41,37.26,37.29,94800.0,25.4297,25.4365,25.3345,25.3549,94800.0
2008-03-07 09:30:00,37.01,37.02,36.7,36.71,62700.0,25.1645,25.1713,24.9537,24.9605,62700.0
2008-03-07 09:35:00,36.72,36.83,36.54,36.55,75700.0,24.9673,25.0421,24.8449,24.8517,75700.0
2008-03-07 09:40:00,36.55,36.58,36.3,36.52,117300.0,24.8517,24.8721,24.6818,24.8313,117300.0
2008-03-07 09:45:00,36.55,36.74,36.55,36.71,36500.0,24.8517,24.9809,24.8517,24.9605,36500.0
2008-03-07 09:50:00,36.72,36.82,36.68,36.82,24600.0,24.9673,25.0353,24.9401,25.0353,24600.0
2008-03-07 09:55:00,36.82,36.98,36.82,36.98,40300.0,25.0353,25.1441,25.0353,25.1441,40300.0
2008-03-07 10:00:00,36.98,37.08,36.88,36.9,47800.0,25.1441,25.2121,25.0761,25.0897,47800.0
2008-03-07 10:05:00,36.9,36.95,36.79,36.9,36400.0,25.0897,25.1237,25.0149,25.0897,36400.0
2008-03-07 10:10:00,36.91,36.94,36.86,36.92,21100.0,25.0965,25.1169,25.0625,25.1033,21100.0
2008-03-07 10:15:00,36.94,36.99,36.92,36.95,20500.0,25.1169,25.1509,25.1033,25.1237,20500.0
2008-03-07 10:20:00,36.96,37.03,36.93,36.93,28500.0,25.1305,25.1781,25.1101,25.1101,28500.0
2008-03-07 10:25:00,36.94,36.96,36.89,36.9,49700.0,25.1169,25.1305,25.0829,25.0897,49700.0
2008-03-07 10:30:00,36.89,36.95,36.83,36.93,108700.0,25.0829,25.1237,25.0421,25.1101,108700.0
2008-03-07 10:35:00,36.93,37.07,36.93,37.07,35300.0,25.1101,25.2053,25.1101,25.2053,35300.0
2008-03-07 10:40:00,37.07,37.1,37.04,37.06,51700.0,25.2053,25.2257,25.1849,25.1985,51700.0
2008-03-07 10:45:00,37.08,37.14,37.07,37.13,34100.0,25.2121,25.2529,25.2053,25.2461,34100.0
2008-03-07 10:50:00,37.13,37.23,37.12,37.22,45000.0,25.2461,25.3141,25.2393,25.3073,45000.0
2008-03-07 10:55:00,37.22,37.26,37.21,37.23,33200.0,25.3073,25.3345,25.3005,25.3141,33200.0
2008-03-07 11:00:00,37.23,37.27,37.23,37.25,22600.0,25.3141,25.3413,25.3141,25.3277,22600.0
2008-03-07 11:05:00,37.25,37.37,37.25,37.35,45200.0,25.3277,25.4093,25.3277,25.3957,45200.0
2008-03-07 11:10:00,37.34,37.38,37.25,37.26,28300.0,25.3889,25.4161,25.3277,25.3345,28300.0
2008-03-07 11:15:00,37.25,37.25,37.22,37.24,19400.0,25.3277,25.3277,25.3073,25.3209,19400.0
2008-03-07 11:20:00,37.24,37.32,37.24,37.3,26500.0,25.3209,25.3753,25.3209,25.3617,26500.0
2008-03-07 11:25:00,37.3,37.31,37.19,37.21,27600.0,25.3617,25.3685,25.2869,25.3005,27600.0
2008-03-07 11:30:00,37.21,37.23,37.19,37.2,21700.0,25.3005,25.3141,25.2869,25.2937,21700.0
2008-03-07 11:35:00,37.21,37.25,37.2,37.25,8500.0,25.3005,25.3277,25.2937,25.3277,8500.0
2008-03-07 11:40:00,37.25,37.26,37.13,37.13,34700.0,25.3277,25.3345,25.2461,25.2461,34700.0
2008-03-07 11:45:00,37.15,37.16,37.1,37.14,18500.0,25.2597,25.2665,25.2257,25.2529,18500.0
2008-03-07 11:50:00,37.14,37.19,37.1,37.17,60400.0,25.2529,25.2869,25.2257,25.2733,60400.0
2008-03-07 11:55:00,37.17,37.26,37.17,37.21,13600.0,25.2733,25.3345,25.2733,25.3005,13600.0
2008-03-07 12:00:00,37.2,37.22,37.18,37.18,12100.0,25.2937,25.3073,25.2801,25.2801,12100.0
2008-03-07 12:05:00,37.18,37.26,37.18,37.26,94400.0,25.2801,25.3345,25.2801,25.3345,94400.0
2008-03-07 12:10:00,37.27,37.33,37.26,37.26,39400.0,25.3413,25.3821,25.3345,25.3345,39400.0
2008-03-07 12:15:00,37.25,37.34,37.24,37.33,21400.0,25.3277,25.3889,25.3209,25.3821,21400.0
2008-03-07 12:20:00,37.33,37.38,37.33,37.36,29300.0,25.3821,25.4161,25.3821,25.4025,29300.0
2008-03-07 12:25:00,37.36,37.37,37.32,37.35,31000.0,25.4025,25.4093,25.3753,25.3957,31000.0
2008-03-07 12:30:00,37.36,37.38,37.34,37.36,26200.0,25.4025,25.4161,25.3889,25.4025,26200.0
2008-03-07 12:35:00,37.35,37.39,37.32,37.36,33500.0,25.3957,25.4229,25.3753,25.4025,33500.0
2008-03-07 12:40:00,37.35,37.44,37.35,37.39,40400.0,25.3957,25.4569,25.3957,25.4229,40400.0
2008-03-07 12:45:00,37.39,37.42,37.38,37.42,18500.0,25.4229,25.4433,25.4161,25.4433,18500.0
2008-03-07 12:50:00,37.42,37.43,37.38,37.4,44100.0,25.4433,25.4501,25.4161,25.4297,44100.0
2008-03-07 12:55:00,37.4,37.43,37.4,37.42,12400.0,25.4297,25.4501,25.4297,25.4433,12400.0
2008-03-07 13:00:00,37.42,37.42,37.4,37.42,14800.0,25.4433,25.4433,25.4297,25.4433,14800.0
2008-03-07 13:05:00,37.41,37.45,37.41,37.44,14000.0,25.4365,25.4637,25.4365,25.4569,14000.0
2008-03-07 13:10:00,37.44,37.44,37.39,37.4,32200.0,25.4569,25.4569,25.4229,25.4297,32200.0
2008-03-07 13:15:00,37.4,37.45,37.4,37.42,32900.0,25.4297,25.4637,25.4297,25.4433,32900.0
2008-03-07 13:20:00,37.42,37.46,37.41,37.45,21000.0,25.4433,25.4705,25.4365,25.4637,21000.0
2008-03-07 13:25:00,37.45,37.49,37.45,37.47,15800.0,25.4637,25.4909,25.4637,25.4773,15800.0
2008-03-07 13:30:00,37.47,37.48,37.45,37.45,13100.0,25.4773,25.4841,25.4637,25.4637,13100.0
2008-03-07 13:35:00,37.45,37.53,37.45,37.52,33000.0,25.4637,25.5181,25.4637,25.5113,33000.0
2008-03-07 13:40:00,37.52,37.54,37.41,37.49,104900.0,25.5113,25.5249,25.4365,25.4909,104900.0
2008-03-07 13:45:00,37.49,37.57,37.49,37.5,42100.0,25.4909,25.5453,25.4909,25.4977,42100.0
2008-03-07 13:50:00,37.49,37.53,37.48,37.53,60000.0,25.4909,25.5181,25.4841,25.5181,60000.0
2008-03-07 13:55:00,37.52,37.56,37.5,37.55,41400.0,25.5113,25.5385,25.4977,25.5317,41400.0
2008-03-07 14:00:00,37.55,37.57,37.5,37.53,68000.0,25.5317,25.5453,25.4977,25.5181,68000.0
2008-03-07 14:05:00,37.53,37.55,37.51,37.54,68600.0,25.5181,25.5317,25.5045,25.5249,68600.0
2008-03-07 14:10:00,37.54,37.59,37.54,37.54,55300.0,25.5249,25.5589,25.5249,25.5249,55300.0
2008-03-07 14:15:00,37.54,37.57,37.52,37.52,19500.0,25.5249,25.5453,25.5113,25.5113,19500.0
2008-03-07 14:20:00,37.52,37.57,37.48,37.53,162900.0,25.5113,25.5453,25.4841,25.5181,162900.0
2008-03-07 14:25:00,37.52,37.55,37.5,37.55,43900.0,25.5113,25.5317,25.4977,25.5317,43900.0
2008-03-07 14:30:00,37.55,37.55,37.5,37.51,28900.0,25.5317,25.5317,25.4977,25.5045,28900.0
2008-03-07 14:35:00,37.51,37.53,37.48,37.51,54800.0,25.5045,25.5181,25.4841,25.5045,54800.0
2008-03-07 14:40:00,37.51,37.61,37.51,37.61,66700.0,25.5045,25.5725,25.5045,25.5725,66700.0
2008-03-07 14:45:00,37.61,37.68,37.58,37.65,106800.0,25.5725,25.6201,25.5521,25.5997,106800.0
2008-03-07 14:50:00,37.64,37.64,37.49,37.5,26600.0,25.5929,25.5929,25.4909,25.4977,26600.0
2008-03-07 14:55:00,37.51,37.77,37.49,37.74,56600.0,25.5045,25.6813,25.4909,25.6609,56600.0
2008-03-07 15:00:00,37.73,37.74,37.48,37.49,67500.0,25.6541,25.6609,25.4841,25.4909,67500.0
2008-03-07 15:05:00,37.49,37.6,37.47,37.56,52900.0,25.4909,25.5657,25.4773,25.5385,52900.0
2008-03-07 15:10:00,37.56,37.72,37.48,37.69,154200.0,25.5385,25.6473,25.4841,25.6269,154200.0
2008-03-07 15:15:00,37.69,37.82,37.53,37.74,94900.0,25.6269,25.7153,25.5181,25.6609,94900.0
2008-03-07 15:20:00,37.73,37.9,37.63,37.9,137000.0,25.6541,25.7697,25.5861,25.7697,137000.0
2008-03-07 15:25:00,37.9,37.95,37.72,37.8,162500.0,25.7697,25.8036,25.6473,25.7017,162500.0
2008-03-07 15:30:00,37.8,37.89,37.69,37.69,137000.0,25.7017,25.7629,25.6269,25.6269,137000.0
2008-03-07 15:35:00,37.69,37.86,37.66,37.75,90800.0,25.6269,25.7425,25.6065,25.6677,90800.0
2008-03-07 15:40:00,37.75,37.86,37.71,37.82,111700.0,25.6677,25.7425,25.6405,25.7153,111700.0
2008-03-07 15:45:00,37.83,37.9,37.8,37.83,149000.0,25.7221,25.7697,25.7017,25.7221,149000.0
2008-03-07 15:50:00,37.83,37.91,37.78,37.86,195600.0,25.7221,25.7765,25.6881,25.7425,195600.0
2008-03-07 15:55:00,37.85,37.96,37.85,37.86,302000.0,25.7357,25.8104,25.7357,25.7425,302000.0
2008-03-10 09:30:00,37.96,37.96,37.52,37.56,27200.0,25.8104,25.8104,25.5113,25.5385,27200.0
2008-03-10 09:35:00,37.53,37.59,37.5,37.53,13800.0,25.5181,25.5589,25.4977,25.5181,13800.0
2008-03-10 09:40:00,37.51,37.58,37.4,37.55,25700.0,25.5045,25.5521,25.4297,25.5317,25700.0
2008-03-10 09:45:00,37.55,37.59,37.47,37.47,35200.0,25.5317,25.5589,25.4773,25.4773,35200.0
2008-03-10 09:50:00,37.47,37.53,37.47,37.51,27000.0,25.4773,25.5181,25.4773,25.5045,27000.0
2008-03-10 09:55:00,37.51,37.59,37.51,37.57,33700.0,25.5045,25.5589,25.5045,25.5453,33700.0
2008-03-10 10:00:00,37.58,37.63,37.56,37.58,34800.0,25.5521,25.5861,25.5385,25.5521,34800.0
2008-03-10 10:05:00,37.59,37.61,37.45,37.54,60700.0,25.5589,25.5725,25.4637,25.5249,60700.0
2008-03-10 10:10:00,37.54,37.62,37.49,37.51,35900.0,25.5249,25.5793,25.4909,25.5045,35900.0
2008-03-10 10:15:00,37.51,37.52,37.4,37.42,69200.0,25.5045,25.5113,25.4297,25.4433,69200.0
2008-03-10 10:20:00,37.42,37.42,37.26,37.32,111100.0,25.4433,25.4433,25.3345,25.3753,111100.0
2008-03-10 10:25:00,37.33,37.41,37.31,37.36,45700.0,25.3821,25.4365,25.3685,25.4025,45700.0
2008-03-10 10:30:00,37.37,37.46,37.37,37.4,35700.0,25.4093,25.4705,25.4093,25.4297,35700.0
2008-03-10 10:35:00,37.4,37.44,37.34,37.38,31800.0,25.4297,25.4569,25.3889,25.4161,31800.0
2008-03-10 10:40:00,37.38,37.44,37.29,37.31,23700.0,25.4161,25.4569,25.3549,25.3685,23700.0
2008-03-10 10:45:00,37.32,37.49,37.31,37.45,25000.0,25.3753,25.4909,25.3685,25.4637,25000.0
2008-03-10 10:50:00,37.43,37.5,37.41,37.45,21400.0,25.4501,25.4977,25.4365,25.4637,21400.0
2008-03-10 10:55:00,37.46,37.51,37.41,37.5,26700.0,25.4705,25.5045,25.4365,25.4977,26700.0
2008-03-10 11:00:00,37.5,37.58,37.48,37.52,25500.0,25.4977,25.5521,25.4841,25.5113,25500.0
2008-03-10 11:05:00,37.52,37.6,37.52,37.6,56200.0,25.5113,25.5657,25.5113,25.5657,56200.0
2008-03-10 11:10:00,37.59,37.64,37.52,37.55,41000.0,25.5589,25.5929,25.5113,25.5317,41000.0
2008-03-10 11:15:00,37.55,37.6,37.53,37.59,16200.0,25.5317,25.5657,25.5181,25.5589,16200.0
2008-03-10 11:20:00,37.59,37.64,37.56,37.64,32200.0,25.5589,25.5929,25.5385,25.5929,32200.0
2008-03-10 11:25:00,37.63,37.67,37.6,37.61,21500.0,25.5861,25.6133,25.5657,25.5725,21500.0
2008-03-10 11:30:00,37.6,37.62,37.56,37.6,39300.0,25.5657,25.5793,25.5385,25.5657,39300.0
2008-03-10 11:35:00,37.62,37.69,37.61,37.66,25300.0,25.5793,25.6269,25.5725,25.6065,25300.0
2008-03-10 11:40:00,37.67,37.7,37.64,37.64,23100.0,25.6133,25.6337,25.5929,25.5929,23100.0
2008-03-10 11:45:00,37.63,37.66,37.6,37.63,80800.0,25.5861,25.6065,25.5657,25.5861,80800.0
2008-03-10 11:50:00,37.63,37.72,37.61,37.7,118100.0,25.5861,25.6473,25.5725,25.6337,118100.0
2008-03-10 11:55:00,37.7,37.71,37.66,37.7,24500.0,25.6337,25.6405,25.6065,25.6337,24500.0
2008-03-10 12:00:00,37.7,37.74,37.59,37.6,61800.0,25.6337,25.6609,25.5589,25.5657,61800.0
2008-03-10 12:05:00,37.6,37.76,37.58,37.76,44800.0,25.5657,25.6745,25.5521,25.6745,44800.0
2008-03-10 12:10:00,37.78,37.85,37.76,37.8,82900.0,25.6881,25.7357,25.6745,25.7017,82900.0
2008-03-10 12:15:00,37.81,37.88,37.76,37.86,237900.0,25.7085,25.7561,25.6745,25.7425,237900.0
2008-03-10 12:20:00,37.86,37.96,37.85,37.85,38600.0,25.7425,25.8104,25.7357,25.7357,38600.0
2008-03-10 12:25:00,37.86,37.88,37.77,37.83,31000.0,25.7425,25.7561,25.6813,25.7221,31000.0
2008-03-10 12:30:00,37.82,37.82,37.75,37.75,40000.0,25.7153,25.7153,25.6677,25.6677,40000.0
2008-03-10 12:35:00,37.76,37.83,37.76,37.83,23400.0,25.6745,25.7221,25.6745,25.7221,23400.0
2008-03-10 12:40:00,37.83,37.83,37.79,37.81,27700.0,25.7221,25.7221,25.6949,25.7085,27700.0
2008-03-10 12:45:00,37.81,37.84,37.76,37.76,25000.0,25.7085,25.7289,25.6745,25.6745,25000.0
2008-03-10 12:50:00,37.77,37.8,37.72,37.8,28800.0,25.6813,25.7017,25.6473,25.7017,28800.0
2008-03-10 12:55:00,37.8,37.85,37.77,37.77,34200.0,25.7017,25.7357,25.6813,25.6813,34200.0
2008-03-10 13:00:00,37.77,37.82,37.77,37.81,22100.0,25.6813,25.7153,25.6813,25.7085,22100.0
2008-03-10 13:05:00,37.8,37.81,37.71,37.74,41900.0,25.7017,25.7085,25.6405,25.6609,41900.0
2008-03-10 13:10:00,37.73,37.74,37.68,37.72,13800.0,25.6541,25.6609,25.6201,25.6473,13800.0
2008-03-10 13:15:00,37.72,37.73,37.66,37.68,8900.0,25.6473,25.6541,25.6065,25.6201,8900.0
2008-03-10 13:20:00,37.66,37.66,37.57,37.59,27100.0,25.6065,25.6065,25.5453,25.5589,27100.0
2008-03-10 13:25:00,37.59,37.63,37.59,37.63,21000.0,25.5589,25.5861,25.5589,25.5861,21000.0
2008-03-10 13:30:00,37.63,37.72,37.59,37.59,36400.0,25.5861,25.6473,25.5589,25.5589,36400.0
2008-03-10 13:35:00,37.61,37.64,37.59,37.6,33600.0,25.5725,25.5929,25.5589,25.5657,33600.0
2008-03-10 13:40:00,37.6,37.63,37.6,37.61,16500.0,25.5657,25.5861,25.5657,25.5725,16500.0
2008-03-10 13:45:00,37.61,37.62,37.56,37.56,24100.0,25.5725,25.5793,25.5385,25.5385,24100.0
2008-03-10 13:50:00,37.56,37.61,37.55,37.58,40400.0,25.5385,25.5725,25.5317,25.5521,40400.0
2008-03-10 13:55:00,37.58,37.61,37.54,37.54,57400.0,25.5521,25.5725,25.5249,25.5249,57400.0
2008-03-10 14:00:00,37.54,37.6,37.51,37.53,54200.0,25.5249,25.5657,25.5045,25.5181,54200.0
2008-03-10 14:05:00,37.53,37.56,37.47,37.51,41300.0,25.5181,25.5385,25.4773,25.5045,41300.0
2008-03-10 14:10:00,37.5,37.6,37.49,37.59,28300.0,25.4977,25.5657,25.4909,25.5589,28300.0
2008-03-10 14:15:00,37.6,37.61,37.52,37.53,25600.0,25.5657,25.5725,25.5113,25.5181,25600.0
2008-03-10 14:20:00,37.54,37.54,37.38,37.4,33300.0,25.5249,25.5249,25.4161,25.4297,33300.0
2008-03-10 14:25:00,37.39,37.56,37.38,37.56,40600.0,25.4229,25.5385,25.4161,25.5385,40600.0
2008-03-10 14:30:00,37.56,37.58,37.47,37.55,35800.0,25.5385,25.5521,25.4773,25.5317,35800.0
2008-03-10 14:35:00,37.55,37.58,37.51,37.52,57100.0,25.5317,25.5521,25.5045,25.5113,57100.0
2008-03-10 14:40:00,37.53,37.54,37.5,37.51,16900.0,25.5181,25.5249,25.4977,25.5045,16900.0
2008-03-10 14:45:00,37.51,37.52,37.46,37.5,21100.0,25.5045,25.5113,25.4705,25.4977,21100.0
2008-03-10 14:50:00,37.5,37.52,37.48,37.48,19900.0,25.4977,25.5113,25.4841,25.4841,19900.0
2008-03-10 14:55:00,37.48,37.49,37.39,37.43,24000.0,25.4841,25.4909,25.4229,25.4501,24000.0
2008-03-10 15:00:00,37.43,37.51,37.39,37.43,46900.0,25.4501,25.5045,25.4229,25.4501,46900.0
2008-03-10 15:05:00,37.44,37.49,37.41,37.47,12100.0,25.4569,25.4909,25.4365,25.4773,12100.0
2008-03-10 15:10:00,37.47,37.47,37.4,37.4,73200.0,25.4773,25.4773,25.4297,25.4297,73200.0
2008-03-10 15:15:00,37.4,37.51,37.33,37.5,34600.0,25.4297,25.5045,25.3821,25.4977,34600.0
2008-03-10 15:20:00,37.51,37.54,37.49,37.5,52300.0,25.5045,25.5249,25.4909,25.4977,52300.0
2008-03-10 15:25:00,37.5,37.52,37.39,37.46,55500.0,25.4977,25.5113,25.4229,25.4705,55500.0
2008-03-10 15:30:00,37.47,37.51,37.38,37.48,34600.0,25.4773,25.5045,25.4161,25.4841,34600.0
2008-03-10 15:35:00,37.48,37.51,37.45,37.5,68700.0,25.4841,25.5045,25.4637,25.4977,68700.0
2008-03-10 15:40:00,37.5,37.5,37.34,37.43,168800.0,25.4977,25.4977,25.3889,25.4501,168800.0
2008-03-10 15:45:00,37.44,37.45,37.37,37.43,61100.0,25.4569,25.4637,25.4093,25.4501,61100.0
2008-03-10 15:50:00,37.43,37.48,37.41,37.43,79400.0,25.4501,25.4841,25.4365,25.4501,79400.0
2008-03-10 15:55:00,37.43,37.47,37.42,37.44,189300.0,25.4501,25.4773,25.4433,25.4569,189300.0
2008-03-11 09:30:00,38.17,38.24,37.88,37.93,44800.0,25.9532,26.0008,25.7561,25.79,44800.0
2008-03-11 09:35:00,37.92,38.15,37.87,38.11,31600.0,25.7832,25.9396,25.7493,25.9124,31600.0
2008-03-11 09:40:00,38.12,38.13,37.99,38.13,22200.0,25.9192,25.926,25.8308,25.926,22200.0
2008-03-11 09:45:00,38.12,38.16,38.02,38.06,22100.0,25.9192,25.9464,25.8512,25.8784,22100.0
2008-03-11 09:50:00,38.05,38.1,38.01,38.09,17600.0,25.8716,25.9056,25.8444,25.8988,17600.0
2008-03-11 09:55:00,38.09,38.14,38.0,38.1,30200.0,25.8988,25.9328,25.8376,25.9056,30200.0
2008-03-11 10:00:00,38.1,38.13,38.08,38.1,32100.0,25.9056,25.926,25.892,25.9056,32100.0
2008-03-11 10:05:00,38.1,38.16,38.09,38.16,22200.0,25.9056,25.9464,25.8988,25.9464,22200.0
2008-03-11 10:10:00,38.16,38.24,38.1,38.1,34500.0,25.9464,26.0008,25.9056,25.9056,34500.0
2008-03-11 10:15:00,38.11,38.15,38.05,38.06,14300.0,25.9124,25.9396,25.8716,25.8784,14300.0
2008-03-11 10:20:00,38.05,38.05,37.89,37.96,120800.0,25.8716,25.8716,25.7629,25.8104,120800.0
2008-03-11 10:25:00,37.91,37.93,37.81,37.86,43600.0,25.7765,25.79,25.7085,25.7425,43600.0
2008-03-11 10:30:00,37.86,37.92,37.84,37.9,34300.0,25.7425,25.7832,25.7289,25.7697,34300.0
2008-03-11 10:35:00,37.9,37.93,37.86,37.89,33400.0,25.7697,25.79,25.7425,25.7629,33400.0
2008-03-11 10:40:00,37.89,37.92,37.89,37.91,27900.0,25.7629,25.7832,25.7629,25.7765,27900.0
2008-03-11 10:45:00,37.91,37.99,37.91,37.96,24400.0,25.7765,25.8308,25.7765,25.8104,24400.0
2008-03-11 10:50:00,37.95,38.02,37.91,37.91,30900.0,25.8036,25.8512,25.7765,25.7765,30900.0
2008-03-11 10:55:00,37.9,38.02,37.86,38.01,31700.0,25.7697,25.8512,25.7425,25.8444,31700.0
2008-03-11 11:00:00,38.01,38.02,37.91,37.92,34200.0,25.8444,25.8512,25.7765,25.7832,34200.0
2008-03-11 11:05:00,37.92,37.95,37.85,37.9,18700.0,25.7832,25.8036,25.7357,25.7697,18700.0
2008-03-11 11:10:00,37.91,37.93,37.85,37.85,21500.0,25.7765,25.79,25.7357,25.7357,21500.0
2008-03-11 11:15:00,37.85,37.89,37.79,37.89,42700.0,25.7357,25.7629,25.6949,25.7629,42700.0
2008-03-11 11:20:00,37.9,37.9,37.81,37.87,105600.0,25.7697,25.7697,25.7085,25.7493,105600.0
2008-03-11 11:25:00,37.88,37.98,37.87,37.94,133500.0,25.7561,25.824,25.7493,25.7968,133500.0
2008-03-11 11:30:00,37.92,37.97,37.9,37.96,19200.0,25.7832,25.8172,25.7697,25.8104,19200.0
2008-03-11 11:35:00,37.95,37.98,37.86,37.89,46700.0,25.8036,25.824,25.7425,25.7629,46700.0
2008-03-11 11:40:00,37.89,38.0,37.88,38.0,35600.0,25.7629,25.8376,25.7561,25.8376,35600.0
2008-03-11 11:45:00,37.99,38.04,37.95,37.98,39700.0,25.8308,25.8648,25.8036,25.824,39700.0
2008-03-11 11:50:00,37.98,38.04,37.95,37.96,31000.0,25.824,25.8648,25.8036,25.8104,31000.0
2008-03-11 11:55:00,37.97,38.0,37.91,37.98,32500.0,25.8172,25.8376,25.7765,25.824,32500.0
2008-03-11 12:00:00,37.99,38.0,37.95,37.99,32300.0,25.8308,25.8376,25.8036,25.8308,32300.0
2008-03-11 12:05:00,37.98,38.03,37.97,38.01,23200.0,25.824,25.858,25.8172,25.8444,23200.0
2008-03-11 12:10:00,38.02,38.05,37.99,38.0,35800.0,25.8512,25.8716,25.8308,25.8376,35800.0
2008-03-11 12:15:00,38.0,38.03,37.99,38.01,38800.0,25.8376,25.858,25.8308,25.8444,38800.0
2008-03-11 12:20:00,38.01,38.12,38.01,38.08,35600.0,25.8444,25.9192,25.8444,25.892,35600.0
2008-03-11 12:25:00,38.08,38.1,38.01,38.08,29700.0,25.892,25.9056,25.8444,25.892,29700.0
2008-03-11 12:30:00,38.08,38.12,38.03,38.06,35800.0,25.892,25.9192,25.858,25.8784,35800.0
2008-03-11 12:35:00,38.04,38.1,38.03,38.05,100400.0,25.8648,25.9056,25.858,25.8716,100400.0
2008-03-11 12:40:00,38.05,38.05,37.98,38.03,11700.0,25.8716,25.8716,25.824,25.858,11700.0
2008-03-11 12:45:00,38.02,38.05,37.99,38.01,16300.0,25.8512,25.8716,25.8308,25.8444,16300.0
2008-03-11 12:50:00,38.02,38.03,37.99,38.01,15800.0,25.8512,25.858,25.8308,25.8444,15800.0
2008-03-11 12:55:00,38.02,38.15,38.02,38.12,48600.0,25.8512,25.9396,25.8512,25.9192,48600.0
2008-03-11 13:00:00,38.12,38.14,38.05,38.07,40900.0,25.9192,25.9328,25.8716,25.8852,40900.0
2008-03-11 13:05:00,38.07,38.07,38.03,38.06,76900.0,25.8852,25.8852,25.858,25.8784,76900.0
2008-03-11 13:10:00,38.06,38.15,38.05,38.09,64000.0,25.8784,25.9396,25.8716,25.8988,64000.0
2008-03-11 13:15:00,38.09,38.1,38.04,38.05,50700.0,25.8988,25.9056,25.8648,25.8716,50700.0
2008-03-11 13:20:00,38.05,38.08,38.02,38.05,55100.0,25.8716,25.892,25.8512,25.8716,55100.0
2008-03-11 13:25:00,38.05,38.06,38.03,38.05,46600.0,25.8716,25.8784,25.858,25.8716,46600.0
2008-03-11 13:30:00,38.04,38.08,38.02,38.05,101000.0,25.8648,25.892,25.8512,25.8716,101000.0
2008-03-11 13:35:00,38.04,38.06,38.04,38.05,16300.0,25.8648,25.8784,25.8648,25.8716,16300.0
2008-03-11 13:40:00,38.05,38.1,38.05,38.1,56200.0,25.8716,25.9056,25.8716,25.9056,56200.0
2008-03-11 13:45:00,38.09,38.09,38.0,38.0,14000.0,25.8988,25.8988,25.8376,25.8376,14000.0
2008-03-11 13:50:00,38.0,38.06,38.0,38.04,15500.0,25.8376,25.8784,25.8376,25.8648,15500.0
2008-03-11 13:55:00,38.05,38.17,38.05,38.15,14200.0,25.8716,25.9532,25.8716,25.9396,14200.0
2008-03-11 14:00:00,38.15,38.19,38.14,38.15,17500.0,25.9396,25.9668,25.9328,25.9396,17500.0
2008-03-11 14:05:00,38.15,38.2,38.11,38.17,11400.0,25.9396,25.9736,25.9124,25.9532,11400.0
2008-03-11 14:10:00,38.17,38.22,38.17,38.18,12800.0,25.9532,25.9872,25.9532,25.96,12800.0
2008-03-11 14:15:00,38.18,38.28,38.18,38.25,17400.0,25.96,26.028,25.96,26.0076,17400.0
2008-03-11 14:20:00,38.25,38.25,38.19,38.2,14100.0,26.0076,26.0076,25.9668,25.9736,14100.0
2008-03-11 14:25:00,38.2,38.21,38.19,38.19,6200.0,25.9736,25.9804,25.9668,25.9668,6200.0
2008-03-11 14:30:00,38.2,38.25,38.19,38.24,20200.0,25.9736,26.0076,25.9668,26.0008,20200.0
2008-03-11 14:35:00,38.24,38.28,38.24,38.26,27400.0,26.0008,26.028,26.0008,26.0144,27400.0
2008-03-11 14:40:00,38.26,38.31,38.24,38.29,17800.0,26.0144,26.0484,26.0008,26.0348,17800.0
2008-03-11 14:45:00,38.28,38.38,38.27,38.37,20400.0,26.028,26.096,26.0212,26.0892,20400.0
2008-03-11 14:50:00,38.38,38.47,38.36,38.46,28400.0,26.096,26.1572,26.0824,26.1504,28400.0
2008-03-11 14:55:00,38.46,38.5,38.41,38.43,53200.0,26.1504,26.1776,26.1164,26.13,53200.0
2008-03-11 15:00:00,38.45,38.49,38.36,38.36,55200.0,26.1436,26.1708,26.0824,26.0824,55200.0
2008-03-11 15:05:00,38.38,38.39,38.34,38.39,21100.0,26.096,26.1028,26.0688,26.1028,21100.0
2008-03-11 15:10:00,38.39,38.4,38.33,38.36,20400.0,26.1028,26.1096,26.062,26.0824,20400.0
2008-03-11 15:15:00,38.35,38.46,38.34,38.43,25000.0,26.0756,26.1504,26.0688,26.13,25000.0
2008-03-11 15:20:00,38.43,38.48,38.4,38.47,26200.0,26.13,26.164,26.1096,26.1572,26200.0
2008-03-11 15:25:00,38.46,38.49,38.45,38.46,19200.0,26.1504,26.1708,26.1436,26.1504,19200.0
2008-03-11 15:30:00,38.47,38.47,38.35,38.41,42900.0,26.1572,26.1572,26.0756,26.1164,42900.0
2008-03-11 15:35:00,38.41,38.42,38.39,38.39,32900.0,26.1164,26.1232,26.1028,26.1028,32900.0
2008-03-11 15:40:00,38.39,38.42,38.37,38.4,68100.0,26.1028,26.1232,26.0892,26.1096,68100.0
2008-03-11 15:45:00,38.39,38.4,38.34,38.35,36400.0,26.1028,26.1096,26.0688,26.0756,36400.0
2008-03-11 15:50:00,38.35,38.39,38.33,38.34,80800.0,26.0756,26.1028,26.062,26.0688,80800.0
2008-03-11 15:55:00,38.36,38.47,38.33,38.47,106700.0,26.0824,26.1572,26.062,26.1572,106700.0
2008-03-12 09:30:00,38.49,38.56,38.41,38.46,70000.0,26.1708,26.2184,26.1164,26.1504,70000.0
2008-03-12 09:35:00,38.45,38.5,38.32,38.41,19300.0,26.1436,26.1776,26.0552,26.1164,19300.0
2008-03-12 09:40:00,38.41,38.51,38.35,38.49,17500.0,26.1164,26.1844,26.0756,26.1708,17500.0
2008-03-12 09:45:00,38.49,38.54,38.44,38.51,25000.0,26.1708,26.2048,26.1368,26.1844,25000.0
2008-03-12 09:50:00,38.51,38.53,38.48,38.49,23700.0,26.1844,26.198,26.164,26.1708,23700.0
2008-03-12 09:55:00,38.51,38.51,38.38,38.38,25600.0,26.1844,26.1844,26.096,26.096,25600.0
2008-03-12 10:00:00,38.38,38.48,38.35,38.43,25000.0,26.096,26.164,26.0756,26.13,25000.0
2008-03-12 10:05:00,38.42,38.42,38.25,38.37,27000.0,26.1232,26.1232,26.0076,26.0892,27000.0
2008-03-12 10:10:00,38.37,38.37,38.24,38.3,24900.0,26.0892,26.0892,26.0008,26.0416,24900.0
2008-03-12 10:15:00,38.3,38.39,38.3,38.39,15500.0,26.0416,26.1028,26.0416,26.1028,15500.0
2008-03-12 10:20:00,38.4,38.43,38.37,38.4,23300.0,26.1096,26.13,26.0892,26.1096,23300.0
2008-03-12 10:25:00,38.4,38.47,38.38,38.42,23900.0,26.1096,26.1572,26.096,26.1232,23900.0
2008-03-12 10:30:00,38.43,38.54,38.42,38.53,27100.0,26.13,26.2048,26.1232,26.198,27100.0
2008-03-12 10:35:00,38.52,38.6,38.51,38.59,19800.0,26.1912,26.2456,26.1844,26.2388,19800.0
2008-03-12 10:40:00,38.59,38.6,38.46,38.47,32000.0,26.2388,26.2456,26.1504,26.1572,32000.0
2008-03-12 10:45:00,38.47,38.53,38.46,38.51,20800.0,26.1572,26.198,26.1504,26.1844,20800.0
2008-03-12 10:50:00,38.51,38.53,38.44,38.47,20500.0,26.1844,26.198,26.1368,26.1572,20500.0
2008-03-12 10:55:00,38.45,38.46,38.41,38.41,14400.0,26.1436,26.1504,26.1164,26.1164,14400.0
2008-03-12 11:00:00,38.43,38.43,38.38,38.41,27300.0,26.13,26.13,26.096,26.1164,27300.0
2008-03-12 11:05:00,38.39,38.42,38.36,38.37,28200.0,26.1028,26.1232,26.0824,26.0892,28200.0
2008-03-12 11:10:00,38.37,38.37,38.28,38.28,28600.0,26.0892,26.0892,26.028,26.028,28600.0
2008-03-12 11:15:00,38.27,38.31,38.23,38.31,21000.0,26.0212,26.0484,25.994,26.0484,21000.0
2008-03-12 11:20:00,38.32,38.39,38.32,38.35,24600.0,26.0552,26.1028,26.0552,26.0756,24600.0
2008-03-12 11:25:00,38.35,38.35,38.28,38.32,16500.0,26.0756,26.0756,26.028,26.0552,16500.0
2008-03-12 11:30:00,38.31,38.31,38.26,38.28,22700.0,26.0484,26.0484,26.0144,26.028,22700.0
2008-03-12 11:35:00,38.29,38.31,38.27,38.28,14000.0,26.0348,26.0484,26.0212,26.028,14000.0
2008-03-12 11:40:00,38.28,38.31,38.26,38.27,15800.0,26.028,26.0484,26.0144,26.0212,15800.0
2008-03-12 11:45:00,38.27,38.28,38.23,38.23,14600.0,26.0212,26.028,25.994,25.994,14600.0
2008-03-12 11:50:00,38.25,38.26,38.19,38.2,24300.0,26.0076,26.0144,25.9668,25.9736,24300.0
2008-03-12 11:55:00,38.19,38.19,38.11,38.11,21000.0,25.9668,25.9668,25.9124,25.9124,21000.0
2008-03-12 12:00:00,38.11,38.14,38.1,38.11,15200.0,25.9124,25.9328,25.9056,25.9124,15200.0
2008-03-12 12:05:00,38.11,38.11,38.04,38.05,29200.0,25.9124,25.9124,25.8648,25.8716,29200.0
2008-03-12 12:10:00,38.06,38.08,38.02,38.04,30000.0,25.8784,25.892,25.8512,25.8648,30000.0
2008-03-12 12:15:00,38.05,38.05,37.97,37.99,33800.0,25.8716,25.8716,25.8172,25.8308,33800.0
2008-03-12 12:20:00,38.0,38.06,37.99,38.02,21700.0,25.8376,25.8784,25.8308,25.8512,21700.0
2008-03-12 12:25:00,38.01,38.01,37.85,37.85,26900.0,25.8444,25.8444,25.7357,25.7357,26900.0
2008-03-12 12:30:00,37.85,37.95,37.85,37.94,19900.0,25.7357,25.8036,25.7357,25.7968,19900.0
2008-03-12 12:35:00,37.95,37.96,37.94,37.95,8400.0,25.8036,25.8104,25.7968,25.8036,8400.0
2008-03-12 12:40:00,37.95,37.96,37.87,37.87,13000.0,25.8036,25.8104,25.7493,25.7493,13000.0
2008-03-12 12:45:00,37.87,37.89,37.8,37.83,32200.0,25.7493,25.7629,25.7017,25.7221,32200.0
2008-03-12 12:50:00,37.83,37.88,37.8,37.88,12300.0,25.7221,25.7561,25.7017,25.7561,12300.0
2008-03-12 12:55:00,37.89,37.89,37.86,37.86,7800.0,25.7629,25.7629,25.7425,25.7425,7800.0
2008-03-12 13:00:00,37.88,37.96,37.88,37.93,14700.0,25.7561,25.8104,25.7561,25.79,14700.0
2008-03-12 13:05:00,37.92,37.96,37.92,37.95,6800.0,25.7832,25.8104,25.7832,25.8036,6800.0
2008-03-12 13:10:00,37.95,37.95,37.89,37.91,10100.0,25.8036,25.8036,25.7629,25.7765,10100.0
2008-03-12 13:15:00,37.91,37.91,37.88,37.88,6700.0,25.7765,25.7765,25.7561,25.7561,6700.0
2008-03-12 13:20:00,37.89,37.99,37.89,37.98,14500.0,25.7629,25.8308,25.7629,25.824,14500.0
2008-03-12 13:25:00,37.99,38.0,37.95,37.96,12100.0,25.8308,25.8376,25.8036,25.8104,12100.0
2008-03-12 13:30:00,37.96,37.98,37.94,37.97,12400.0,25.8104,25.824,25.7968,25.8172,12400.0
2008-03-12 13:35:00,37.97,37.97,37.93,37.94,11500.0,25.8172,25.8172,25.79,25.7968,11500.0
2008-03-12 13:40:00,37.94,37.98,37.84,37.86,21900.0,25.7968,25.824,25.7289,25.7425,21900.0
2008-03-12 13:45:00,37.87,37.96,37.87,37.95,8600.0,25.7493,25.8104,25.7493,25.8036,8600.0
2008-03-12 13:50:00,37.95,37.96,37.87,37.88,10900.0,25.8036,25.8104,25.7493,25.7561,10900.0
2008-03-12 13:55:00,37.88,37.88,37.84,37.84,4600.0,25.7561,25.7561,25.7289,25.7289,4600.0
2008-03-12 14:00:00,37.84,37.87,37.82,37.86,16200.0,25.7289,25.7493,25.7153,25.7425,16200.0
2008-03-12 14:05:00,37.85,37.85,37.78,37.84,21400.0,25.7357,25.7357,25.6881,25.7289,21400.0
2008-03-12 14:10:00,37.86,37.87,37.8,37.81,14500.0,25.7425,25.7493,25.7017,25.7085,14500.0
2008-03-12 14:15:00,37.81,37.86,37.77,37.86,26700.0,25.7085,25.7425,25.6813,25.7425,26700.0
2008-03-12 14:20:00,37.86,37.89,37.82,37.87,8800.0,25.7425,25.7629,25.7153,25.7493,8800.0
2008-03-12 14:25:00,37.86,37.86,37.78,37.83,17000.0,25.7425,25.7425,25.6881,25.7221,17000.0
2008-03-12 14:30:00,37.81,37.88,37.78,37.86,14300.0,25.7085,25.7561,25.6881,25.7425,14300.0
2008-03-12 14:35:00,37.87,37.9,37.86,37.88,12600.0,25.7493,25.7697,25.7425,25.7561,12600.0
2008-03-12 14:40:00,37.88,37.97,37.87,37.94,12800.0,25.7561,25.8172,25.7493,25.7968,12800.0
2008-03-12 14:45:00,37.95,37.96,37.91,37.96,17700.0,25.8036,25.8104,25.7765,25.8104,17700.0
2008-03-12 14:50:00,37.96,37.96,37.9,37.9,17500.0,25.8104,25.8104,25.7697,25.7697,17500.0
2008-03-12 14:55:00,37.9,37.91,37.87,37.89,18200.0,25.7697,25.7765,25.7493,25.7629,18200.0
2008-03-12 15:00:00,37.88,37.88,37.78,37.87,22700.0,25.7561,25.7561,25.6881,25.7493,22700.0
2008-03-12 15:05:00,37.86,37.87,37.82,37.82,23500.0,25.7425,25.7493,25.7153,25.7153,23500.0
2008-03-12 15:10:00,37.81,37.83,37.78,37.82,29800.0,25.7085,25.7221,25.6881,25.7153,29800.0
2008-03-12 15:15:00,37.82,37.87,37.75,37.77,25900.0,25.7153,25.7493,25.6677,25.6813,25900.0
2008-03-12 15:20:00,37.77,37.78,37.66,37.68,55100.0,25.6813,25.6881,25.6065,25.6201,55100.0
2008-03-12 15:25:00,37.69,37.73,37.56,37.6,76700.0,25.6269,25.6541,25.5385,25.5657,76700.0
2008-03-12 15:30:00,37.6,37.6,37.56,37.59,55500.0,25.5657,25.5657,25.5385,25.5589,55500.0
2008-03-12 15:35:00,37.59,37.62,37.53,37.54,43700.0,25.5589,25.5793,25.5181,25.5249,43700.0
2008-03-12 15:40:00,37.54,37.62,37.51,37.54,61100.0,25.5249,25.5793,25.5045,25.5249,61100.0
2008-03-12 15:45:00,37.55,37.66,37.55,37.65,95300.0,25.5317,25.6065,25.5317,25.5997,95300.0
2008-03-12 15:50:00,37.65,37.66,37.61,37.61,101200.0,25.5997,25.6065,25.5725,25.5725,101200.0
2008-03-12 15:55:00,37.61,37.62,37.51,37.53,123300.0,25.5725,25.5793,25.5045,25.5181,123300.0
2008-03-13 09:30:00,37.08,37.21,37.01,37.04,28300.0,25.2121,25.3005,25.1645,25.1849,28300.0
2008-03-13 09:35:00,37.08,37.18,36.88,36.95,33500.0,25.2121,25.2801,25.0761,25.1237,33500.0
2008-03-13 09:40:00,36.99,37.07,36.88,36.94,21900.0,25.1509,25.2053,25.0761,25.1169,21900.0
2008-03-13 09:45:00,36.94,37.03,36.87,37.0,32100.0,25.1169,25.1781,25.0693,25.1577,32100.0
2008-03-13 09:50:00,37.0,37.0,36.82,36.84,40300.0,25.1577,25.1577,25.0353,25.0489,40300.0
2008-03-13 09:55:00,36.83,37.06,36.81,37.06,63100.0,25.0421,25.1985,25.0285,25.1985,63100.0
2008-03-13 10:00:00,37.05,37.09,36.89,37.09,25900.0,25.1917,25.2189,25.0829,25.2189,25900.0
2008-03-13 10:05:00,37.08,37.13,37.02,37.06,29900.0,25.2121,25.2461,25.1713,25.1985,29900.0
2008-03-13 10:10:00,37.05,37.19,36.99,36.99,60800.0,25.1917,25.2869,25.1509,25.1509,60800.0
2008-03-13 10:15:00,37.0,37.03,36.96,37.02,42000.0,25.1577,25.1781,25.1305,25.1713,42000.0
2008-03-13 10:20:00,37.02,37.03,36.85,36.88,51900.0,25.1713,25.1781,25.0557,25.0761,51900.0
2008-03-13 10:25:00,36.88,36.94,36.81,36.88,72900.0,25.0761,25.1169,25.0285,25.0761,72900.0
2008-03-13 10:30:00,36.9,36.99,36.88,36.95,32600.0,25.0897,25.1509,25.0761,25.1237,32600.0
2008-03-13 10:35:00,36.94,36.97,36.85,36.89,49500.0,25.1169,25.1373,25.0557,25.0829,49500.0
2008-03-13 10:40:00,36.9,36.96,36.89,36.89,19700.0,25.0897,25.1305,25.0829,25.0829,19700.0
2008-03-13 10:45:00,36.9,36.94,36.86,36.9,33500.0,25.0897,25.1169,25.0625,25.0897,33500.0
2008-03-13 10:50:00,36.9,36.97,36.9,36.91,23300.0,25.0897,25.1373,25.0897,25.0965,23300.0
2008-03-13 10:55:00,36.91,36.94,36.9,36.94,19600.0,25.0965,25.1169,25.0897,25.1169,19600.0
2008-03-13 11:00:00,36.94,36.97,36.89,36.97,23900.0,25.1169,25.1373,25.0829,25.1373,23900.0
2008-03-13 11:05:00,36.98,37.17,36.98,37.11,30700.0,25.1441,25.2733,25.1441,25.2325,30700.0
2008-03-13 11:10:00,37.13,37.3,37.05,37.17,43000.0,25.2461,25.3617,25.1917,25.2733,43000.0
2008-03-13 11:15:00,37.17,37.18,37.02,37.16,25300.0,25.2733,25.2801,25.1713,25.2665,25300.0
2008-03-13 11:20:00,37.17,37.29,37.11,37.29,24900.0,25.2733,25.3549,25.2325,25.3549,24900.0
2008-03-13 11:25:00,37.27,37.32,37.11,37.15,38300.0,25.3413,25.3753,25.2325,25.2597,38300.0
2008-03-13 11:30:00,37.14,37.19,37.01,37.02,35500.0,25.2529,25.2869,25.1645,25.1713,35500.0
2008-03-13 11:35:00,37.02,37.09,37.0,37.03,26200.0,25.1713,25.2189,25.1577,25.1781,26200.0
2008-03-13 11:40:00,37.02,37.05,36.89,37.05,50400.0,25.1713,25.1917,25.0829,25.1917,50400.0
2008-03-13 11:45:00,37.04,37.09,36.89,37.0,37300.0,25.1849,25.2189,25.0829,25.1577,37300.0
2008-03-13 11:50:00,37.0,37.15,37.0,37.04,29400.0,25.1577,25.2597,25.1577,25.1849,29400.0
2008-03-13 11:55:00,37.01,37.03,36.9,36.96,16600.0,25.1645,25.1781,25.0897,25.1305,16600.0
2008-03-13 12:00:00,36.96,37.03,36.92,36.92,33000.0,25.1305,25.1781,25.1033,25.1033,33000.0
2008-03-13 12:05:00,36.93,37.02,36.92,37.0,35000.0,25.1101,25.1713,25.1033,25.1577,35000.0
2008-03-13 12:10:00,37.02,37.13,37.01,37.05,30500.0,25.1713,25.2461,25.1645,25.1917,30500.0
2008-03-13 12:15:00,37.05,37.08,36.93,36.98,16900.0,25.1917,25.2121,25.1101,25.1441,16900.0
2008-03-13 12:20:00,36.98,37.11,36.94,37.1,22900.0,25.1441,25.2325,25.1169,25.2257,22900.0
2008-03-13 12:25:00,37.1,37.13,37.07,37.13,16300.0,25.2257,25.2461,25.2053,25.2461,16300.0
2008-03-13 12:30:00,37.13,37.15,37.09,37.09,9400.0,25.2461,25.2597,25.2189,25.2189,9400.0
2008-03-13 12:35:00,37.1,37.14,37.05,37.11,21500.0,25.2257,25.2529,25.1917,25.2325,21500.0
2008-03-13 12:40:00,37.12,37.17,37.01,37.02,20300.0,25.2393,25.2733,25.1645,25.1713,20300.0
2008-03-13 12:45:00,37.02,37.16,37.0,37.11,18700.0,25.1713,25.2665,25.1577,25.2325,18700.0
2008-03-13 12:50:00,37.13,37.13,37.06,37.1,13700.0,25.2461,25.2461,25.1985,25.2257,13700.0
2008-03-13 12:55:00,37.1,37.11,37.06,37.08,12700.0,25.2257,25.2325,25.1985,25.2121,12700.0
2008-03-13 13:00:00,37.08,37.14,37.07,37.13,13600.0,25.2121,25.2529,25.2053,25.2461,13600.0
2008-03-13 13:05:00,37.15,37.25,37.14,37.14,22000.0,25.2597,25.3277,25.2529,25.2529,22000.0
2008-03-13 13:10:00,37.14,37.26,37.14,37.15,17400.0,25.2529,25.3345,25.2529,25.2597,17400.0
2008-03-13 13:15:00,37.13,37.25,37.13,37.22,16100.0,25.2461,25.3277,25.2461,25.3073,16100.0
2008-03-13 13:20:00,37.22,37.27,37.12,37.12,17000.0,25.3073,25.3413,25.2393,25.2393,17000.0
2008-03-13 13:25:00,37.12,37.29,37.12,37.22,17100.0,25.2393,25.3549,25.2393,25.3073,17100.0
2008-03-13 13:30:00,37.26,37.32,37.21,37.3,19300.0,25.3345,25.3753,25.3005,25.3617,19300.0
2008-03-13 13:35:00,37.31,37.38,37.28,37.29,16000.0,25.3685,25.4161,25.3481,25.3549,16000.0
2008-03-13 13:40:00,37.29,37.38,37.28,37.33,13900.0,25.3549,25.4161,25.3481,25.3821,13900.0
2008-03-13 13:45:00,37.31,37.33,37.16,37.2,23600.0,25.3685,25.3821,25.2665,25.2937,23600.0
2008-03-13 13:50:00,37.21,37.31,37.2,37.31,9400.0,25.3005,25.3685,25.2937,25.3685,9400.0
2008-03-13 13:55:00,37.32,37.45,37.31,37.41,27100.0,25.3753,25.4637,25.3685,25.4365,27100.0
2008-03-13 14:00:00,37.39,37.43,37.33,37.42,22200.0,25.4229,25.4501,25.3821,25.4433,22200.0
2008-03-13 14:05:00,37.42,37.43,37.33,37.4,22600.0,25.4433,25.4501,25.3821,25.4297,22600.0
2008-03-13 14:10:00,37.41,37.44,37.38,37.38,23700.0,25.4365,25.4569,25.4161,25.4161,23700.0
2008-03-13 14:15:00,37.39,37.5,37.33,37.36,42100.0,25.4229,25.4977,25.3821,25.4025,42100.0
2008-03-13 14:20:00,37.36,37.48,37.34,37.44,28600.0,25.4025,25.4841,25.3889,25.4569,28600.0
2008-03-13 14:25:00,37.44,37.5,37.4,37.5,34100.0,25.4569,25.4977,25.4297,25.4977,34100.0
2008-03-13 14:30:00,37.5,37.52,37.31,37.31,58500.0,25.4977,25.5113,25.3685,25.3685,58500.0
2008-03-13 14:35:00,37.32,37.39,37.26,37.28,40900.0,25.3753,25.4229,25.3345,25.3481,40900.0
2008-03-13 14:40:00,37.29,37.3,37.2,37.23,35600.0,25.3549,25.3617,25.2937,25.3141,35600.0
2008-03-13 14:45:00,37.23,37.3,37.2,37.24,17600.0,25.3141,25.3617,25.2937,25.3209,17600.0
2008-03-13 14:50:00,37.23,37.32,37.18,37.2,26800.0,25.3141,25.3753,25.2801,25.2937,26800.0
2008-03-13 14:55:00,37.2,37.34,37.2,37.34,14700.0,25.2937,25.3889,25.2937,25.3889,14700.0
2008-03-13 15:00:00,37.34,37.43,37.27,37.34,39400.0,25.3889,25.4501,25.3413,25.3889,39400.0
2008-03-13 15:05:00,37.35,37.48,37.33,37.44,30800.0,25.3957,25.4841,25.3821,25.4569,30800.0
2008-03-13 15:10:00,37.44,37.44,37.33,37.41,22800.0,25.4569,25.4569,25.3821,25.4365,22800.0
2008-03-13 15:15:00,37.4,37.4,37.27,37.33,30700.0,25.4297,25.4297,25.3413,25.3821,30700.0
2008-03-13 15:20:00,37.33,37.36,37.28,37.35,19100.0,25.3821,25.4025,25.3481,25.3957,19100.0
2008-03-13 15:25:00,37.36,37.41,37.28,37.29,24900.0,25.4025,25.4365,25.3481,25.3549,24900.0
2008-03-13 15:30:00,37.28,37.39,37.27,37.27,35500.0,25.3481,25.4229,25.3413,25.3413,35500.0
2008-03-13 15:35:00,37.27,37.34,37.27,37.31,22000.0,25.3413,25.3889,25.3413,25.3685,22000.0
2008-03-13 15:40:00,37.31,37.39,37.26,37.33,37000.0,25.3685,25.4229,25.3345,25.3821,37000.0
2008-03-13 15:45:00,37.33,37.34,37.24,37.27,51000.0,25.3821,25.3889,25.3209,25.3413,51000.0
2008-03-13 15:50:00,37.27,37.35,37.25,37.31,54500.0,25.3413,25.3957,25.3277,25.3685,54500.0
2008-03-13 15:55:00,37.31,37.33,37.23,37.27,89900.0,25.3685,25.3821,25.3141,25.3413,89900.0
2008-03-14 09:30:00,37.54,37.54,37.33,37.51,24400.0,25.5249,25.5249,25.3821,25.5045,24400.0
2008-03-14 09:35:00,37.54,37.62,37.28,37.41,32400.0,25.5249,25.5793,25.3481,25.4365,32400.0
2008-03-14 09:40:00,37.41,37.48,37.26,37.35,37700.0,25.4365,25.4841,25.3345,25.3957,37700.0
2008-03-14 09:45:00,37.34,37.34,36.99,37.02,66600.0,25.3889,25.3889,25.1509,25.1713,66600.0
2008-03-14 09:50:00,37.0,37.12,36.93,37.07,52500.0,25.1577,25.2393,25.1101,25.2053,52500.0
2008-03-14 09:55:00,37.07,37.07,36.67,36.7,74500.0,25.2053,25.2053,24.9333,24.9537,74500.0
2008-03-14 10:00:00,36.68,36.7,36.39,36.7,56300.0,24.9401,24.9537,24.7429,24.9537,56300.0
2008-03-14 10:05:00,36.74,36.83,36.65,36.74,36400.0,24.9809,25.0421,24.9197,24.9809,36400.0
2008-03-14 10:10:00,36.74,36.79,36.63,36.75,51100.0,24.9809,25.0149,24.9061,24.9877,51100.0
2008-03-14 10:15:00,36.78,36.87,36.66,36.78,109000.0,25.0081,25.0693,24.9265,25.0081,109000.0
2008-03-14 10:20:00,36.78,36.85,36.69,36.81,67200.0,25.0081,25.0557,24.9469,25.0285,67200.0
2008-03-14 10:25:00,36.8,36.92,36.7,36.86,76000.0,25.0217,25.1033,24.9537,25.0625,76000.0
2008-03-14 10:30:00,36.83,36.98,36.79,36.87,53300.0,25.0421,25.1441,25.0149,25.0693,53300.0
2008-03-14 10:35:00,36.87,36.92,36.79,36.9,47500.0,25.0693,25.1033,25.0149,25.0897,47500.0
2008-03-14 10:40:00,36.88,36.95,36.7,36.92,61000.0,25.0761,25.1237,24.9537,25.1033,61000.0
2008-03-14 10:45:00,36.89,37.0,36.86,36.9,23000.0,25.0829,25.1577,25.0625,25.0897,23000.0
2008-03-14 10:50:00,36.91,36.99,36.88,36.93,15900.0,25.0965,25.1509,25.0761,25.1101,15900.0
2008-03-14 10:55:00,36.93,36.97,36.86,36.9,30900.0,25.1101,25.1373,25.0625,25.0897,30900.0
2008-03-14 11:00:00,36.92,36.98,36.89,36.95,30100.0,25.1033,25.1441,25.0829,25.1237,30100.0
2008-03-14 11:05:00,36.95,37.03,36.93,37.03,18400.0,25.1237,25.1781,25.1101,25.1781,18400.0
2008-03-14 11:10:00,37.01,37.04,36.93,36.96,47800.0,25.1645,25.1849,25.1101,25.1305,47800.0
2008-03-14 11:15:00,36.95,36.98,36.83,36.88,43900.0,25.1237,25.1441,25.0421,25.0761,43900.0
2008-03-14 11:20:00,36.87,36.92,36.82,36.85,18200.0,25.0693,25.1033,25.0353,25.0557,18200.0
2008-03-14 11:25:00,36.85,36.97,36.83,36.9,37300.0,25.0557,25.1373,25.0421,25.0897,37300.0
2008-03-14 11:30:00,36.91,37.04,36.89,37.02,50700.0,25.0965,25.1849,25.0829,25.1713,50700.0
2008-03-14 11:35:00,37.02,37.09,37.02,37.04,11700.0,25.1713,25.2189,25.1713,25.1849,11700.0
2008-03-14 11:40:00,37.04,37.05,36.95,37.05,16400.0,25.1849,25.1917,25.1237,25.1917,16400.0
2008-03-14 11:45:00,37.05,37.24,36.97,36.97,55800.0,25.1917,25.3209,25.1373,25.1373,55800.0
2008-03-14 11:50:00,36.97,37.07,36.95,37.07,49400.0,25.1373,25.2053,25.1237,25.2053,49400.0
2008-03-14 11:55:00,37.06,37.07,36.97,37.01,36600.0,25.1985,25.2053,25.1373,25.1645,36600.0
2008-03-14 12:00:00,37.01,37.08,36.95,37.06,41500.0,25.1645,25.2121,25.1237,25.1985,41500.0
2008-03-14 12:05:00,37.05,37.05,36.96,37.0,36200.0,25.1917,25.1917,25.1305,25.1577,36200.0
2008-03-14 12:10:00,37.01,37.1,37.0,37.1,12500.0,25.1645,25.2257,25.1577,25.2257,12500.0
2008-03-14 12:15:00,37.09,37.1,37.03,37.04,58100.0,25.2189,25.2257,25.1781,25.1849,58100.0
2008-03-14 12:20:00,37.03,37.06,36.98,37.0,42400.0,25.1781,25.1985,25.1441,25.1577,42400.0
2008-03-14 12:25:00,37.0,37.09,36.99,37.05,24000.0,25.1577,25.2189,25.1509,25.1917,24000.0
2008-03-14 12:30:00,37.05,37.1,36.99,37.05,16300.0,25.1917,25.2257,25.1509,25.1917,16300.0
2008-03-14 12:35:00,37.05,37.06,36.99,37.01,25000.0,25.1917,25.1985,25.1509,25.1645,25000.0
2008-03-14 12:40:00,37.02,37.09,36.97,37.0,35200.0,25.1713,25.2189,25.1373,25.1577,35200.0
2008-03-14 12:45:00,36.97,37.07,36.96,37.06,27000.0,25.1373,25.2053,25.1305,25.1985,27000.0
2008-03-14 12:50:00,37.07,37.15,37.0,37.06,51400.0,25.2053,25.2597,25.1577,25.1985,51400.0
2008-03-14 12:55:00,37.05,37.07,36.93,37.06,14200.0,25.1917,25.2053,25.1101,25.1985,14200.0
2008-03-14 13:00:00,37.05,37.06,36.9,36.97,24500.0,25.1917,25.1985,25.0897,25.1373,24500.0
2008-03-14 13:05:00,36.93,37.02,36.87,37.01,22200.0,25.1101,25.1713,25.0693,25.1645,22200.0
2008-03-14 13:10:00,37.03,37.03,36.91,36.92,8100.0,25.1781,25.1781,25.0965,25.1033,8100.0
2008-03-14 13:15:00,36.92,37.05,36.91,36.95,17900.0,25.1033,25.1917,25.0965,25.1237,17900.0
2008-03-14 13:20:00,36.97,37.0,36.9,37.0,16700.0,25.1373,25.1577,25.0897,25.1577,16700.0
2008-03-14 13:25:00,36.99,37.07,36.94,37.0,39600.0,25.1509,25.2053,25.1169,25.1577,39600.0
2008-03-14 13:30:00,37.0,37.03,36.93,36.98,19800.0,25.1577,25.1781,25.1101,25.1441,19800.0
2008-03-14 13:35:00,36.98,37.14,36.95,37.12,26100.0,25.1441,25.2529,25.1237,25.2393,26100.0
2008-03-14 13:40:00,37.1,37.1,36.98,37.03,42800.0,25.2257,25.2257,25.1441,25.1781,42800.0
2008-03-14 13:45:00,37.04,37.08,36.99,37.0,27700.0,25.1849,25.2121,25.1509,25.1577,27700.0
2008-03-14 13:50:00,37.0,37.07,36.95,37.0,30500.0,25.1577,25.2053,25.1237,25.1577,30500.0
2008-03-14 13:55:00,37.01,37.05,36.94,36.95,38800.0,25.1645,25.1917,25.1169,25.1237,38800.0
2008-03-14 14:00:00,36.95,37.05,36.92,36.99,60200.0,25.1237,25.1917,25.1033,25.1509,60200.0
2008-03-14 14:05:00,36.99,37.04,36.92,36.97,54800.0,25.1509,25.1849,25.1033,25.1373,54800.0
2008-03-14 14:10:00,36.96,37.0,36.89,36.9,31900.0,25.1305,25.1577,25.0829,25.0897,31900.0
2008-03-14 14:15:00,36.9,36.95,36.89,36.9,31300.0,25.0897,25.1237,25.0829,25.0897,31300.0
2008-03-14 14:20:00,36.91,36.92,36.9,36.9,17100.0,25.0965,25.1033,25.0897,25.0897,17100.0
2008-03-14 14:25:00,36.9,36.92,36.73,36.78,61000.0,25.0897,25.1033,24.9741,25.0081,61000.0
2008-03-14 14:30:00,36.77,36.86,36.71,36.83,89100.0,25.0013,25.0625,24.9605,25.0421,89100.0
2008-03-14 14:35:00,36.83,36.88,36.74,36.77,42000.0,25.0421,25.0761,24.9809,25.0013,42000.0
2008-03-14 14:40:00,36.79,37.07,36.77,36.93,56800.0,25.0149,25.2053,25.0013,25.1101,56800.0
2008-03-14 14:45:00,36.91,36.91,36.73,36.74,25700.0,25.0965,25.0965,24.9741,24.9809,25700.0
2008-03-14 14:50:00,36.78,36.86,36.75,36.81,23700.0,25.0081,25.0625,24.9877,25.0285,23700.0
2008-03-14 14:55:00,36.85,36.89,36.76,36.84,41200.0,25.0557,25.0829,24.9945,25.0489,41200.0
2008-03-14 15:00:00,36.84,36.93,36.8,36.87,37400.0,25.0489,25.1101,25.0217,25.0693,37400.0
2008-03-14 15:05:00,36.87,36.87,36.79,36.86,16100.0,25.0693,25.0693,25.0149,25.0625,16100.0
2008-03-14 15:10:00,36.86,36.98,36.79,36.94,49800.0,25.0625,25.1441,25.0149,25.1169,49800.0
2008-03-14 15:15:00,36.94,37.16,36.94,37.02,46100.0,25.1169,25.2665,25.1169,25.1713,46100.0
2008-03-14 15:20:00,37.03,37.2,37.03,37.2,42700.0,25.1781,25.2937,25.1781,25.2937,42700.0
2008-03-14 15:25:00,37.18,37.33,37.18,37.2,61300.0,25.2801,25.3821,25.2801,25.2937,61300.0
2008-03-14 15:30:00,37.2,37.25,37.13,37.23,76300.0,25.2937,25.3277,25.2461,25.3141,76300.0
2008-03-14 15:35:00,37.23,37.29,37.18,37.25,77600.0,25.3141,25.3549,25.2801,25.3277,77600.0
2008-03-14 15:40:00,37.25,37.26,37.15,37.15,91800.0,25.3277,25.3345,25.2597,25.2597,91800.0
2008-03-14 15:45:00,37.15,37.3,37.14,37.26,73900.0,25.2597,25.3617,25.2529,25.3345,73900.0
2008-03-14 15:50:00,37.27,37.28,37.17,37.2,98400.0,25.3413,25.3481,25.2733,25.2937,98400.0
2008-03-14 15:55:00,37.21,37.23,37.16,37.16,67000.0,25.3005,25.3141,25.2665,25.2665,67000.0
2008-03-17 09:30:00,36.39,37.0,36.39,36.82,72600.0,24.7429,25.1577,24.7429,25.0353,72600.0
2008-03-17 09:35:00,36.82,37.03,36.7,37.03,56500.0,25.0353,25.1781,24.9537,25.1781,56500.0
2008-03-17 09:40:00,37.09,37.09,36.9,36.94,23800.0,25.2189,25.2189,25.0897,25.1169,23800.0
2008-03-17 09:45:00,36.92,36.98,36.5,36.5,61700.0,25.1033,25.1441,24.8177,24.8177,61700.0
2008-03-17 09:50:00,36.53,36.73,36.52,36.65,28200.0,24.8381,24.9741,24.8313,24.9197,28200.0
2008-03-17 09:55:00,36.64,36.64,36.39,36.51,102600.0,24.9129,24.9129,24.7429,24.8245,102600.0
2008-03-17 10:00:00,36.5,36.51,36.3,36.33,44800.0,24.8177,24.8245,24.6818,24.7021,44800.0
2008-03-17 10:05:00,36.35,36.4,36.31,36.39,24700.0,24.7157,24.7497,24.6885,24.7429,24700.0
2008-03-17 10:10:00,36.39,36.43,36.31,36.31,49600.0,24.7429,24.7701,24.6885,24.6885,49600.0
2008-03-17 10:15:00,36.32,36.42,36.26,36.42,42600.0,24.6953,24.7633,24.6546,24.7633,42600.0
2008-03-17 10:20:00,36.39,36.42,36.27,36.42,27400.0,24.7429,24.7633,24.6614,24.7633,27400.0
2008-03-17 10:25:00,36.42,36.43,36.28,36.29,35000.0,24.7633,24.7701,24.6682,24.675,35000.0
2008-03-17 10:30:00,36.3,36.41,36.29,36.41,27100.0,24.6818,24.7565,24.675,24.7565,27100.0
2008-03-17 10:35:00,36.44,36.55,36.41,36.5,51600.0,24.7769,24.8517,24.7565,24.8177,51600.0
2008-03-17 10:40:00,36.49,36.62,36.44,36.6,33800.0,24.8109,24.8993,24.7769,24.8857,33800.0
2008-03-17 10:45:00,36.59,36.72,36.51,36.67,42800.0,24.8789,24.9673,24.8245,24.9333,42800.0
2008-03-17 10:50:00,36.69,36.78,36.64,36.7,26400.0,24.9469,25.0081,24.9129,24.9537,26400.0
2008-03-17 10:55:00,36.72,36.75,36.62,36.71,33500.0,24.9673,24.9877,24.8993,24.9605,33500.0
2008-03-17 11:00:00,36.71,36.72,36.51,36.52,33800.0,24.9605,24.9673,24.8245,24.8313,33800.0
2008-03-17 11:05:00,36.52,36.69,36.51,36.61,18500.0,24.8313,24.9469,24.8245,24.8925,18500.0
2008-03-17 11:10:00,36.61,36.69,36.55,36.65,20800.0,24.8925,24.9469,24.8517,24.9197,20800.0
2008-03-17 11:15:00,36.65,36.68,36.55,36.68,18500.0,24.9197,24.9401,24.8517,24.9401,18500.0
2008-03-17 11:20:00,36.67,36.74,36.59,36.62,20900.0,24.9333,24.9809,24.8789,24.8993,20900.0
2008-03-17 11:25:00,36.64,36.68,36.58,36.68,30500.0,24.9129,24.9401,24.8721,24.9401,30500.0
2008-03-17 11:30:00,36.68,36.74,36.62,36.73,73100.0,24.9401,24.9809,24.8993,24.9741,73100.0
2008-03-17 11:35:00,36.74,36.8,36.67,36.68,21000.0,24.9809,25.0217,24.9333,24.9401,21000.0
2008-03-17 11:40:00,36.68,36.95,36.66,36.95,96900.0,24.9401,25.1237,24.9265,25.1237,96900.0
2008-03-17 11:45:00,36.95,37.03,36.93,36.97,48600.0,25.1237,25.1781,25.1101,25.1373,48600.0
2008-03-17 11:50:00,36.97,36.97,36.75,36.77,30600.0,25.1373,25.1373,24.9877,25.0013,30600.0
2008-03-17 11:55:00,36.77,36.77,36.66,36.7,29200.0,25.0013,25.0013,24.9265,24.9537,29200.0
2008-03-17 12:00:00,36.69,36.78,36.65,36.76,24700.0,24.9469,25.0081,24.9197,24.9945,24700.0
2008-03-17 12:05:00,36.79,36.8,36.67,36.76,25300.0,25.0149,25.0217,24.9333,24.9945,25300.0
2008-03-17 12:10:00,36.75,36.79,36.72,36.78,26400.0,24.9877,25.0149,24.9673,25.0081,26400.0
2008-03-17 12:15:00,36.78,36.83,36.74,36.8,18600.0,25.0081,25.0421,24.9809,25.0217,18600.0
2008-03-17 12:20:00,36.81,36.81,36.66,36.69,21100.0,25.0285,25.0285,24.9265,24.9469,21100.0
2008-03-17 12:25:00,36.65,36.75,36.62,36.75,16400.0,24.9197,24.9877,24.8993,24.9877,16400.0
2008-03-17 12:30:00,36.73,36.79,36.67,36.74,43600.0,24.9741,25.0149,24.9333,24.9809,43600.0
2008-03-17 12:35:00,36.74,36.86,36.72,36.75,21000.0,24.9809,25.0625,24.9673,24.9877,21000.0
2008-03-17 12:40:00,36.75,36.76,36.71,36.73,26300.0,24.9877,24.9945,24.9605,24.9741,26300.0
2008-03-17 12:45:00,36.72,36.82,36.72,36.76,21900.0,24.9673,25.0353,24.9673,24.9945,21900.0
2008-03-17 12:50:00,36.79,36.84,36.76,36.77,17400.0,25.0149,25.0489,24.9945,25.0013,17400.0
2008-03-17 12:55:00,36.77,36.83,36.71,36.75,18800.0,25.0013,25.0421,24.9605,24.9877,18800.0
2008-03-17 13:00:00,36.76,36.78,36.73,36.77,15600.0,24.9945,25.0081,24.9741,25.0013,15600.0
2008-03-17 13:05:00,36.76,36.77,36.69,36.76,18300.0,24.9945,25.0013,24.9469,24.9945,18300.0
2008-03-17 13:10:00,36.75,36.76,36.67,36.7,16100.0,24.9877,24.9945,24.9333,24.9537,16100.0
2008-03-17 13:15:00,36.7,36.74,36.65,36.73,39000.0,24.9537,24.9809,24.9197,24.9741,39000.0
2008-03-17 13:20:00,36.72,36.74,36.58,36.71,44700.0,24.9673,24.9809,24.8721,24.9605,44700.0
2008-03-17 13:25:00,36.71,36.8,36.65,36.71,84500.0,24.9605,25.0217,24.9197,24.9605,84500.0
2008-03-17 13:30:00,36.7,36.75,36.67,36.71,32700.0,24.9537,24.9877,24.9333,24.9605,32700.0
2008-03-17 13:35:00,36.74,36.75,36.6,36.64,44300.0,24.9809,24.9877,24.8857,24.9129,44300.0
2008-03-17 13:40:00,36.65,36.73,36.62,36.69,52500.0,24.9197,24.9741,24.8993,24.9469,52500.0
2008-03-17 13:45:00,36.69,36.8,36.62,36.65,37300.0,24.9469,25.0217,24.8993,24.9197,37300.0
2008-03-17 13:50:00,36.64,36.69,36.6,36.68,25900.0,24.9129,24.9469,24.8857,24.9401,25900.0
2008-03-17 13:55:00,36.69,36.77,36.63,36.74,30900.0,24.9469,25.0013,24.9061,24.9809,30900.0
2008-03-17 14:00:00,36.74,36.87,36.71,36.84,38300.0,24.9809,25.0693,24.9605,25.0489,38300.0
2008-03-17 14:05:00,36.84,36.95,36.76,36.93,26900.0,25.0489,25.1237,24.9945,25.1101,26900.0
2008-03-17 14:10:00,36.92,36.93,36.85,36.85,14200.0,25.1033,25.1101,25.0557,25.0557,14200.0
2008-03-17 14:15:00,36.85,36.93,36.82,36.85,18100.0,25.0557,25.1101,25.0353,25.0557,18100.0
2008-03-17 14:20:00,36.85,36.89,36.83,36.84,23200.0,25.0557,25.0829,25.0421,25.0489,23200.0
2008-03-17 14:25:00,36.83,36.85,36.81,36.81,11200.0,25.0421,25.0557,25.0285,25.0285,11200.0
2008-03-17 14:30:00,36.81,36.88,36.77,36.82,25100.0,25.0285,25.0761,25.0013,25.0353,25100.0
2008-03-17 14:35:00,36.84,36.97,36.84,36.95,21200.0,25.0489,25.1373,25.0489,25.1237,21200.0
2008-03-17 14:40:00,36.95,37.11,36.94,37.01,30700.0,25.1237,25.2325,25.1169,25.1645,30700.0
2008-03-17 14:45:00,37.01,37.09,36.92,36.97,26300.0,25.1645,25.2189,25.1033,25.1373,26300.0
2008-03-17 14:50:00,36.98,37.09,36.96,36.99,33900.0,25.1441,25.2189,25.1305,25.1509,33900.0
2008-03-17 14:55:00,37.0,37.08,36.95,36.96,33500.0,25.1577,25.2121,25.1237,25.1305,33500.0
2008-03-17 15:00:00,36.96,37.12,36.94,37.07,35600.0,25.1305,25.2393,25.1169,25.2053,35600.0
2008-03-17 15:05:00,37.08,37.22,37.0,37.02,37200.0,25.2121,25.3073,25.1577,25.1713,37200.0
2008-03-17 15:10:00,37.03,37.03,36.97,37.03,25600.0,25.1781,25.1781,25.1373,25.1781,25600.0
2008-03-17 15:15:00,37.01,37.06,36.95,37.0,36600.0,25.1645,25.1985,25.1237,25.1577,36600.0
2008-03-17 15:20:00,37.01,37.19,37.0,37.13,48900.0,25.1645,25.2869,25.1577,25.2461,48900.0
2008-03-17 15:25:00,37.14,37.33,37.13,37.2,71500.0,25.2529,25.3821,25.2461,25.2937,71500.0
2008-03-17 15:30:00,37.19,37.37,37.19,37.36,59200.0,25.2869,25.4093,25.2869,25.4025,59200.0
2008-03-17 15:35:00,37.35,37.4,37.22,37.33,67900.0,25.3957,25.4297,25.3073,25.3821,67900.0
2008-03-17 15:40:00,37.34,37.38,37.24,37.3,52400.0,25.3889,25.4161,25.3209,25.3617,52400.0
2008-03-17 15:45:00,37.31,37.32,37.18,37.31,40200.0,25.3685,25.3753,25.2801,25.3685,40200.0
2008-03-17 15:50:00,37.32,37.33,37.27,37.32,35900.0,25.3753,25.3821,25.3413,25.3753,35900.0
2008-03-17 15:55:00,37.32,37.32,37.1,37.11,77200.0,25.3753,25.3753,25.2257,25.2325,77200.0
2008-03-18 09:30:00,37.71,37.71,37.25,37.3,24300.0,25.6405,25.6405,25.3277,25.3617,24300.0
2008-03-18 09:35:00,37.3,37.48,37.25,37.41,17200.0,25.3617,25.4841,25.3277,25.4365,17200.0
2008-03-18 09:40:00,37.41,37.47,37.28,37.41,21000.0,25.4365,25.4773,25.3481,25.4365,21000.0
2008-03-18 09:45:00,37.42,37.45,37.28,37.4,20100.0,25.4433,25.4637,25.3481,25.4297,20100.0
2008-03-18 09:50:00,37.4,37.48,37.31,37.43,15300.0,25.4297,25.4841,25.3685,25.4501,15300.0
2008-03-18 09:55:00,37.46,37.55,37.45,37.49,24800.0,25.4705,25.5317,25.4637,25.4909,24800.0
2008-03-18 10:00:00,37.51,37.51,37.46,37.49,18000.0,25.5045,25.5045,25.4705,25.4909,18000.0
2008-03-18 10:05:00,37.5,37.5,37.42,37.49,18200.0,25.4977,25.4977,25.4433,25.4909,18200.0
2008-03-18 10:10:00,37.49,37.5,37.43,37.48,18600.0,25.4909,25.4977,25.4501,25.4841,18600.0
2008-03-18 10:15:00,37.5,37.52,37.44,37.49,22300.0,25.4977,25.5113,25.4569,25.4909,22300.0
2008-03-18 10:20:00,37.5,37.5,37.44,37.48,13000.0,25.4977,25.4977,25.4569,25.4841,13000.0
2008-03-18 10:25:00,37.49,37.5,37.46,37.47,17900.0,25.4909,25.4977,25.4705,25.4773,17900.0
2008-03-18 10:30:00,37.48,37.51,37.4,37.44,23800.0,25.4841,25.5045,25.4297,25.4569,23800.0
2008-03-18 10:35:00,37.44,37.47,37.4,37.42,32900.0,25.4569,25.4773,25.4297,25.4433,32900.0
2008-03-18 10:40:00,37.41,37.43,37.26,37.31,17400.0,25.4365,25.4501,25.3345,25.3685,17400.0
2008-03-18 10:45:00,37.32,37.38,37.28,37.3,19000.0,25.3753,25.4161,25.3481,25.3617,19000.0
2008-03-18 10:50:00,37.3,37.31,37.26,37.3,10600.0,25.3617,25.3685,25.3345,25.3617,10600.0
2008-03-18 10:55:00,37.31,37.35,37.29,37.33,19900.0,25.3685,25.3957,25.3549,25.3821,19900.0
2008-03-18 11:00:00,37.32,37.32,37.27,37.28,25600.0,25.3753,25.3753,25.3413,25.3481,25600.0
2008-03-18 11:05:00,37.27,37.28,37.25,37.26,33200.0,25.3413,25.3481,25.3277,25.3345,33200.0
2008-03-18 11:10:00,37.26,37.31,37.25,37.3,14600.0,25.3345,25.3685,25.3277,25.3617,14600.0
2008-03-18 11:15:00,37.31,37.33,37.22,37.22,15300.0,25.3685,25.3821,25.3073,25.3073,15300.0
2008-03-18 11:20:00,37.22,37.25,37.2,37.24,11400.0,25.3073,25.3277,25.2937,25.3209,11400.0
2008-03-18 11:25:00,37.25,37.27,37.21,37.27,13400.0,25.3277,25.3413,25.3005,25.3413,13400.0
2008-03-18 11:30:00,37.25,37.27,37.22,37.22,10800.0,25.3277,25.3413,25.3073,25.3073,10800.0
2008-03-18 11:35:00,37.22,37.27,37.22,37.26,10700.0,25.3073,25.3413,25.3073,25.3345,10700.0
2008-03-18 11:40:00,37.26,37.27,37.25,37.25,6300.0,25.3345,25.3413,25.3277,25.3277,6300.0
2008-03-18 11:45:00,37.27,37.28,37.25,37.25,6600.0,25.3413,25.3481,25.3277,25.3277,6600.0
2008-03-18 11:50:00,37.26,37.26,37.18,37.2,9200.0,25.3345,25.3345,25.2801,25.2937,9200.0
2008-03-18 11:55:00,37.2,37.23,37.18,37.22,8900.0,25.2937,25.3141,25.2801,25.3073,8900.0
2008-03-18 12:00:00,37.21,37.25,37.18,37.18,37200.0,25.3005,25.3277,25.2801,25.2801,37200.0
2008-03-18 12:05:00,37.17,37.19,37.15,37.16,16200.0,25.2733,25.2869,25.2597,25.2665,16200.0
2008-03-18 12:10:00,37.17,37.2,37.15,37.19,17000.0,25.2733,25.2937,25.2597,25.2869,17000.0
2008-03-18 12:15:00,37.19,37.22,37.19,37.22,15000.0,25.2869,25.3073,25.2869,25.3073,15000.0
2008-03-18 12:20:00,37.22,37.26,37.22,37.23,20500.0,25.3073,25.3345,25.3073,25.3141,20500.0
2008-03-18 12:25:00,37.24,37.24,37.21,37.22,7600.0,25.3209,25.3209,25.3005,25.3073,7600.0
2008-03-18 12:30:00,37.21,37.24,37.2,37.24,15100.0,25.3005,25.3209,25.2937,25.3209,15100.0
2008-03-18 12:35:00,37.24,37.29,37.23,37.25,17200.0,25.3209,25.3549,25.3141,25.3277,17200.0
2008-03-18 12:40:00,37.25,37.27,37.23,37.24,8800.0,25.3277,25.3413,25.3141,25.3209,8800.0
2008-03-18 12:45:00,37.24,37.3,37.22,37.25,12800.0,25.3209,25.3617,25.3073,25.3277,12800.0
2008-03-18 12:50:00,37.26,37.31,37.25,37.3,9300.0,25.3345,25.3685,25.3277,25.3617,9300.0
2008-03-18 12:55:00,37.31,37.31,37.29,37.3,3400.0,25.3685,25.3685,25.3549,25.3617,3400.0
2008-03-18 13:00:00,37.29,37.3,37.23,37.26,9300.0,25.3549,25.3617,25.3141,25.3345,9300.0
2008-03-18 13:05:00,37.25,37.28,37.25,37.26,3800.0,25.3277,25.3481,25.3277,25.3345,3800.0
2008-03-18 13:10:00,37.27,37.29,37.26,37.26,7000.0,25.3413,25.3549,25.3345,25.3345,7000.0
2008-03-18 13:15:00,37.26,37.29,37.25,37.27,9200.0,25.3345,25.3549,25.3277,25.3413,9200.0
2008-03-18 13:20:00,37.27,37.35,37.27,37.33,12200.0,25.3413,25.3957,25.3413,25.3821,12200.0
2008-03-18 13:25:00,37.32,37.32,37.26,37.28,11400.0,25.3753,25.3753,25.3345,25.3481,11400.0
2008-03-18 13:30:00,37.28,37.32,37.28,37.31,15400.0,25.3481,25.3753,25.3481,25.3685,15400.0
2008-03-18 13:35:00,37.3,37.33,37.25,37.31,20800.0,25.3617,25.3821,25.3277,25.3685,20800.0
2008-03-18 13:40:00,37.31,37.37,37.28,37.37,14200.0,25.3685,25.4093,25.3481,25.4093,14200.0
2008-03-18 13:45:00,37.37,37.41,37.33,37.38,27700.0,25.4093,25.4365,25.3821,25.4161,27700.0
2008-03-18 13:50:00,37.37,37.4,37.34,37.35,16700.0,25.4093,25.4297,25.3889,25.3957,16700.0
2008-03-18 13:55:00,37.35,37.36,37.3,37.31,10500.0,25.3957,25.4025,25.3617,25.3685,10500.0
2008-03-18 14:00:00,37.31,37.42,37.3,37.39,31800.0,25.3685,25.4433,25.3617,25.4229,31800.0
2008-03-18 14:05:00,37.38,37.49,37.37,37.38,39200.0,25.4161,25.4909,25.4093,25.4161,39200.0
2008-03-18 14:10:00,37.37,37.38,37.07,37.07,55800.0,25.4093,25.4161,25.2053,25.2053,55800.0
2008-03-18 14:15:00,37.03,37.37,36.9,37.31,66500.0,25.1781,25.4093,25.0897,25.3685,66500.0
2008-03-18 14:20:00,37.31,37.42,37.13,37.26,48700.0,25.3685,25.4433,25.2461,25.3345,48700.0
2008-03-18 14:25:00,37.3,37.32,37.1,37.23,54300.0,25.3617,25.3753,25.2257,25.3141,54300.0
2008-03-18 14:30:00,37.23,37.24,36.94,36.98,48600.0,25.3141,25.3209,25.1169,25.1441,48600.0
2008-03-18 14:35:00,37.0,37.08,36.81,36.92,87300.0,25.1577,25.2121,25.0285,25.1033,87300.0
2008-03-18 14:40:00,36.94,37.12,36.91,37.08,59300.0,25.1169,25.2393,25.0965,25.2121,59300.0
2008-03-18 14:45:00,37.12,37.21,37.04,37.16,35100.0,25.2393,25.3005,25.1849,25.2665,35100.0
2008-03-18 14:50:00,37.17,37.43,37.16,37.28,48900.0,25.2733,25.4501,25.2665,25.3481,48900.0
2008-03-18 14:55:00,37.29,37.5,37.29,37.43,58000.0,25.3549,25.4977,25.3549,25.4501,58000.0
2008-03-18 15:00:00,37.42,37.43,37.29,37.4,33100.0,25.4433,25.4501,25.3549,25.4297,33100.0
2008-03-18 15:05:00,37.4,37.41,37.33,37.37,36500.0,25.4297,25.4365,25.3821,25.4093,36500.0
2008-03-18 15:10:00,37.37,37.39,37.27,37.36,31800.0,25.4093,25.4229,25.3413,25.4025,31800.0
2008-03-18 15:15:00,37.36,37.38,37.3,37.32,21500.0,25.4025,25.4161,25.3617,25.3753,21500.0
2008-03-18 15:20:00,37.33,37.4,37.32,37.36,54900.0,25.3821,25.4297,25.3753,25.4025,54900.0
2008-03-18 15:25:00,37.36,37.37,37.23,37.27,47700.0,25.4025,25.4093,25.3141,25.3413,47700.0
2008-03-18 15:30:00,37.26,37.39,37.26,37.35,45500.0,25.3345,25.4229,25.3345,25.3957,45500.0
2008-03-18 15:35:00,37.37,37.44,37.25,37.43,38100.0,25.4093,25.4569,25.3277,25.4501,38100.0
2008-03-18 15:40:00,37.43,37.57,37.39,37.49,53500.0,25.4501,25.5453,25.4229,25.4909,53500.0
2008-03-18 15:45:00,37.5,37.52,37.39,37.39,37700.0,25.4977,25.5113,25.4229,25.4229,37700.0
2008-03-18 15:50:00,37.39,37.43,37.38,37.4,34100.0,25.4229,25.4501,25.4161,25.4297,34100.0
2008-03-18 15:55:00,37.41,37.47,37.41,37.44,65400.0,25.4365,25.4773,25.4365,25.4569,65400.0
2008-03-19 09:30:00,37.61,37.92,37.61,37.86,37700.0,25.5725,25.7832,25.5725,25.7425,37700.0
2008-03-19 09:35:00,37.87,37.96,37.8,37.93,16100.0,25.7493,25.8104,25.7017,25.79,16100.0
2008-03-19 09:40:00,37.93,38.08,37.93,38.03,35400.0,25.79,25.892,25.79,25.858,35400.0
2008-03-19 09:45:00,38.01,38.03,37.95,37.97,25900.0,25.8444,25.858,25.8036,25.8172,25900.0
2008-03-19 09:50:00,37.95,38.0,37.92,37.96,44500.0,25.8036,25.8376,25.7832,25.8104,44500.0
2008-03-19 09:55:00,37.96,37.97,37.91,37.92,24600.0,25.8104,25.8172,25.7765,25.7832,24600.0
2008-03-19 10:00:00,37.92,37.92,37.86,37.9,44600.0,25.7832,25.7832,25.7425,25.7697,44600.0
2008-03-19 10:05:00,37.88,37.9,37.8,37.81,21500.0,25.7561,25.7697,25.7017,25.7085,21500.0
2008-03-19 10:10:00,37.84,37.85,37.78,37.82,27800.0,25.7289,25.7357,25.6881,25.7153,27800.0
2008-03-19 10:15:00,37.82,37.82,37.78,37.82,21000.0,25.7153,25.7153,25.6881,25.7153,21000.0
2008-03-19 10:20:00,37.81,37.88,37.79,37.86,18400.0,25.7085,25.7561,25.6949,25.7425,18400.0
2008-03-19 10:25:00,37.86,37.86,37.77,37.84,25200.0,25.7425,25.7425,25.6813,25.7289,25200.0
2008-03-19 10:30:00,37.83,37.85,37.78,37.85,38200.0,25.7221,25.7357,25.6881,25.7357,38200.0
2008-03-19 10:35:00,37.83,37.92,37.81,37.81,63000.0,25.7221,25.7832,25.7085,25.7085,63000.0
2008-03-19 10:40:00,37.84,37.84,37.76,37.78,12800.0,25.7289,25.7289,25.6745,25.6881,12800.0
2008-03-19 10:45:00,37.77,37.8,37.72,37.79,23000.0,25.6813,25.7017,25.6473,25.6949,23000.0
2008-03-19 10:50:00,37.79,37.86,37.79,37.83,15200.0,25.6949,25.7425,25.6949,25.7221,15200.0
2008-03-19 10:55:00,37.83,37.85,37.78,37.8,48000.0,25.7221,25.7357,25.6881,25.7017,48000.0
2008-03-19 11:00:00,37.79,37.81,37.74,37.78,12000.0,25.6949,25.7085,25.6609,25.6881,12000.0
2008-03-19 11:05:00,37.75,37.8,37.71,37.78,24900.0,25.6677,25.7017,25.6405,25.6881,24900.0
2008-03-19 11:10:00,37.78,37.8,37.74,37.79,10600.0,25.6881,25.7017,25.6609,25.6949,10600.0
2008-03-19 11:15:00,37.77,37.8,37.77,37.78,15900.0,25.6813,25.7017,25.6813,25.6881,15900.0
2008-03-19 11:20:00,37.76,37.8,37.73,37.79,5900.0,25.6745,25.7017,25.6541,25.6949,5900.0
2008-03-19 11:25:00,37.79,37.83,37.78,37.82,12300.0,25.6949,25.7221,25.6881,25.7153,12300.0
2008-03-19 11:30:00,37.82,37.82,37.69,37.75,37500.0,25.7153,25.7153,25.6269,25.6677,37500.0
2008-03-19 11:35:00,37.74,37.79,37.74,37.78,13900.0,25.6609,25.6949,25.6609,25.6881,13900.0
2008-03-19 11:40:00,37.78,37.78,37.68,37.69,37100.0,25.6881,25.6881,25.6201,25.6269,37100.0
2008-03-19 11:45:00,37.69,37.69,37.58,37.64,25400.0,25.6269,25.6269,25.5521,25.5929,25400.0
2008-03-19 11:50:00,37.64,37.66,37.62,37.64,25400.0,25.5929,25.6065,25.5793,25.5929,25400.0
2008-03-19 11:55:00,37.65,37.66,37.6,37.6,20800.0,25.5997,25.6065,25.5657,25.5657,20800.0
2008-03-19 12:00:00,37.59,37.6,37.5,37.53,30400.0,25.5589,25.5657,25.4977,25.5181,30400.0
2008-03-19 12:05:00,37.53,37.61,37.52,37.61,23900.0,25.5181,25.5725,25.5113,25.5725,23900.0
2008-03-19 12:10:00,37.6,37.66,37.6,37.66,28400.0,25.5657,25.6065,25.5657,25.6065,28400.0
2008-03-19 12:15:00,37.64,37.65,37.59,37.61,22200.0,25.5929,25.5997,25.5589,25.5725,22200.0
2008-03-19 12:20:00,37.6,37.62,37.55,37.55,12000.0,25.5657,25.5793,25.5317,25.5317,12000.0
2008-03-19 12:25:00,37.54,37.55,37.48,37.52,14900.0,25.5249,25.5317,25.4841,25.5113,14900.0
2008-03-19 12:30:00,37.55,37.55,37.53,37.54,5000.0,25.5317,25.5317,25.5181,25.5249,5000.0
2008-03-19 12:35:00,37.54,37.54,37.5,37.52,13700.0,25.5249,25.5249,25.4977,25.5113,13700.0
2008-03-19 12:40:00,37.52,37.52,37.41,37.46,12700.0,25.5113,25.5113,25.4365,25.4705,12700.0
2008-03-19 12:45:00,37.46,37.52,37.46,37.5,9900.0,25.4705,25.5113,25.4705,25.4977,9900.0
2008-03-19 12:50:00,37.49,37.53,37.49,37.5,14800.0,25.4909,25.5181,25.4909,25.4977,14800.0
2008-03-19 12:55:00,37.5,37.51,37.47,37.49,18200.0,25.4977,25.5045,25.4773,25.4909,18200.0
2008-03-19 13:00:00,37.5,37.51,37.44,37.5,16500.0,25.4977,25.5045,25.4569,25.4977,16500.0
2008-03-19 13:05:00,37.49,37.51,37.47,37.49,33800.0,25.4909,25.5045,25.4773,25.4909,33800.0
2008-03-19 13:10:00,37.49,37.49,37.43,37.43,8300.0,25.4909,25.4909,25.4501,25.4501,8300.0
2008-03-19 13:15:00,37.43,37.47,37.4,37.47,11700.0,25.4501,25.4773,25.4297,25.4773,11700.0
2008-03-19 13:20:00,37.46,37.5,37.43,37.43,20300.0,25.4705,25.4977,25.4501,25.4501,20300.0
2008-03-19 13:25:00,37.43,37.43,37.33,37.35,32200.0,25.4501,25.4501,25.3821,25.3957,32200.0
2008-03-19 13:30:00,37.33,37.37,37.32,37.36,28600.0,25.3821,25.4093,25.3753,25.4025,28600.0
2008-03-19 13:35:00,37.35,37.35,37.27,37.29,8600.0,25.3957,25.3957,25.3413,25.3549,8600.0
2008-03-19 13:40:00,37.29,37.31,37.25,37.28,14500.0,25.3549,25.3685,25.3277,25.3481,14500.0
2008-03-19 13:45:00,37.28,37.29,37.26,37.28,8400.0,25.3481,25.3549,25.3345,25.3481,8400.0
2008-03-19 13:50:00,37.27,37.28,37.08,37.15,89900.0,25.3413,25.3481,25.2121,25.2597,89900.0
2008-03-19 13:55:00,37.16,37.21,37.13,37.14,19100.0,25.2665,25.3005,25.2461,25.2529,19100.0
2008-03-19 14:00:00,37.14,37.18,37.05,37.08,20300.0,25.2529,25.2801,25.1917,25.2121,20300.0
2008-03-19 14:05:00,37.08,37.11,37.0,37.09,26100.0,25.2121,25.2325,25.1577,25.2189,26100.0
2008-03-19 14:10:00,37.08,37.12,37.01,37.08,22900.0,25.2121,25.2393,25.1645,25.2121,22900.0
2008-03-19 14:15:00,37.1,37.11,37.0,37.07,37000.0,25.2257,25.2325,25.1577,25.2053,37000.0
2008-03-19 14:20:00,37.07,37.12,37.04,37.09,25900.0,25.2053,25.2393,25.1849,25.2189,25900.0
2008-03-19 14:25:00,37.1,37.11,37.06,37.11,46000.0,25.2257,25.2325,25.1985,25.2325,46000.0
2008-03-19 14:30:00,37.11,37.14,37.1,37.11,56200.0,25.2325,25.2529,25.2257,25.2325,56200.0
2008-03-19 14:35:00,37.1,37.1,36.97,37.0,36700.0,25.2257,25.2257,25.1373,25.1577,36700.0
2008-03-19 14:40:00,36.99,37.03,36.97,36.99,37300.0,25.1509,25.1781,25.1373,25.1509,37300.0
2008-03-19 14:45:00,36.99,37.04,36.99,36.99,22400.0,25.1509,25.1849,25.1509,25.1509,22400.0
2008-03-19 14:50:00,36.98,37.1,36.98,37.1,26000.0,25.1441,25.2257,25.1441,25.2257,26000.0
2008-03-19 14:55:00,37.1,37.17,37.08,37.13,28200.0,25.2257,25.2733,25.2121,25.2461,28200.0
2008-03-19 15:00:00,37.14,37.18,37.1,37.16,30600.0,25.2529,25.2801,25.2257,25.2665,30600.0
2008-03-19 15:05:00,37.15,37.2,37.14,37.18,28700.0,25.2597,25.2937,25.2529,25.2801,28700.0
2008-03-19 15:10:00,37.18,37.19,37.12,37.12,22800.0,25.2801,25.2869,25.2393,25.2393,22800.0
2008-03-19 15:15:00,37.12,37.12,37.05,37.1,33000.0,25.2393,25.2393,25.1917,25.2257,33000.0
2008-03-19 15:20:00,37.11,37.11,36.93,36.93,34200.0,25.2325,25.2325,25.1101,25.1101,34200.0
2008-03-19 15:25:00,36.93,36.97,36.87,36.9,60900.0,25.1101,25.1373,25.0693,25.0897,60900.0
2008-03-19 15:30:00,36.89,36.93,36.82,36.83,64100.0,25.0829,25.1101,25.0353,25.0421,64100.0
2008-03-19 15:35:00,36.81,36.87,36.77,36.78,52100.0,25.0285,25.0693,25.0013,25.0081,52100.0
2008-03-19 15:40:00,36.8,36.83,36.75,36.81,46000.0,25.0217,25.0421,24.9877,25.0285,46000.0
2008-03-19 15:45:00,36.81,36.81,36.71,36.75,34100.0,25.0285,25.0285,24.9605,24.9877,34100.0
2008-03-19 15:50:00,36.75,36.78,36.68,36.73,61300.0,24.9877,25.0081,24.9401,24.9741,61300.0
2008-03-19 15:55:00,36.72,36.76,36.66,36.68,84100.0,24.9673,24.9945,24.9265,24.9401,84100.0
2008-03-20 09:30:00,36.43,36.43,36.29,36.29,500.0,24.7701,24.7701,24.675,24.675,500.0
2008-03-20 09:35:00,36.63,36.78,36.45,36.55,399300.0,24.9061,25.0081,24.7837,24.8517,399300.0
2008-03-20 09:40:00,36.55,36.57,36.36,36.43,21000.0,24.8517,24.8653,24.7225,24.7701,21000.0
2008-03-20 09:45:00,36.41,36.42,36.3,36.3,17000.0,24.7565,24.7633,24.6818,24.6818,17000.0
2008-03-20 09:50:00,36.3,36.47,36.29,36.43,14700.0,24.6818,24.7973,24.675,24.7701,14700.0
2008-03-20 09:55:00,36.44,36.56,36.43,36.48,15900.0,24.7769,24.8585,24.7701,24.8041,15900.0
2008-03-20 10:00:00,36.47,36.7,36.43,36.7,23100.0,24.7973,24.9537,24.7701,24.9537,23100.0
2008-03-20 10:05:00,36.7,36.74,36.66,36.71,26600.0,24.9537,24.9809,24.9265,24.9605,26600.0
2008-03-20 10:10:00,36.7,36.81,36.67,36.76,25500.0,24.9537,25.0285,24.9333,24.9945,25500.0
2008-03-20 10:15:00,36.79,36.88,36.73,36.73,37700.0,25.0149,25.0761,24.9741,24.9741,37700.0
2008-03-20 10:20:00,36.72,36.83,36.72,36.78,29800.0,24.9673,25.0421,24.9673,25.0081,29800.0
2008-03-20 10:25:00,36.79,36.87,36.79,36.86,25400.0,25.0149,25.0693,25.0149,25.0625,25400.0
2008-03-20 10:30:00,36.86,36.93,36.83,36.88,28700.0,25.0625,25.1101,25.0421,25.0761,28700.0
2008-03-20 10:35:00,36.9,36.9,36.74,36.75,16400.0,25.0897,25.0897,24.9809,24.9877,16400.0
2008-03-20 10:40:00,36.75,36.84,36.71,36.83,14800.0,24.9877,25.0489,24.9605,25.0421,14800.0
2008-03-20 10:45:00,36.82,36.83,36.8,36.82,16000.0,25.0353,25.0421,25.0217,25.0353,16000.0
2008-03-20 10:50:00,36.82,36.83,36.74,36.78,25600.0,25.0353,25.0421,24.9809,25.0081,25600.0
2008-03-20 10:55:00,36.78,36.85,36.78,36.83,17400.0,25.0081,25.0557,25.0081,25.0421,17400.0
2008-03-20 11:00:00,36.83,36.91,36.81,36.88,25600.0,25.0421,25.0965,25.0285,25.0761,25600.0
2008-03-20 11:05:00,36.88,36.97,36.87,36.97,15600.0,25.0761,25.1373,25.0693,25.1373,15600.0
2008-03-20 11:10:00,36.96,36.97,36.89,36.92,12600.0,25.1305,25.1373,25.0829,25.1033,12600.0
2008-03-20 11:15:00,36.94,36.99,36.93,36.95,35400.0,25.1169,25.1509,25.1101,25.1237,35400.0
2008-03-20 11:20:00,36.93,37.03,36.93,37.03,17500.0,25.1101,25.1781,25.1101,25.1781,17500.0
2008-03-20 11:25:00,37.01,37.02,36.98,36.99,12100.0,25.1645,25.1713,25.1441,25.1509,12100.0
2008-03-20 11:30:00,36.99,36.99,36.9,36.9,14700.0,25.1509,25.1509,25.0897,25.0897,14700.0
2008-03-20 11:35:00,36.9,36.92,36.77,36.77,17200.0,25.0897,25.1033,25.0013,25.0013,17200.0
2008-03-20 11:40:00,36.77,36.8,36.76,36.78,16700.0,25.0013,25.0217,24.9945,25.0081,16700.0
2008-03-20 11:45:00,36.78,36.83,36.73,36.82,25200.0,25.0081,25.0421,24.9741,25.0353,25200.0
2008-03-20 11:50:00,36.82,36.84,36.79,36.79,20100.0,25.0353,25.0489,25.0149,25.0149,20100.0
2008-03-20 11:55:00,36.77,36.8,36.77,36.78,9500.0,25.0013,25.0217,25.0013,25.0081,9500.0
2008-03-20 12:00:00,36.79,36.84,36.69,36.7,22900.0,25.0149,25.0489,24.9469,24.9537,22900.0
2008-03-20 12:05:00,36.7,36.75,36.65,36.67,26500.0,24.9537,24.9877,24.9197,24.9333,26500.0
2008-03-20 12:10:00,36.67,36.69,36.62,36.62,19400.0,24.9333,24.9469,24.8993,24.8993,19400.0
2008-03-20 12:15:00,36.63,36.67,36.58,36.65,18500.0,24.9061,24.9333,24.8721,24.9197,18500.0
2008-03-20 12:20:00,36.65,36.68,36.59,36.59,20000.0,24.9197,24.9401,24.8789,24.8789,20000.0
2008-03-20 12:25:00,36.57,36.59,36.53,36.54,9700.0,24.8653,24.8789,24.8381,24.8449,9700.0
2008-03-20 12:30:00,36.55,36.55,36.53,36.54,8900.0,24.8517,24.8517,24.8381,24.8449,8900.0
2008-03-20 12:35:00,36.53,36.53,36.47,36.5,19700.0,24.8381,24.8381,24.7973,24.8177,19700.0
2008-03-20 12:40:00,36.49,36.5,36.46,36.48,25700.0,24.8109,24.8177,24.7905,24.8041,25700.0
2008-03-20 12:45:00,36.47,36.54,36.47,36.53,13000.0,24.7973,24.8449,24.7973,24.8381,13000.0
2008-03-20 12:50:00,36.54,36.6,36.54,36.59,11100.0,24.8449,24.8857,24.8449,24.8789,11100.0
2008-03-20 12:55:00,36.59,36.63,36.58,36.6,14200.0,24.8789,24.9061,24.8721,24.8857,14200.0
2008-03-20 13:00:00,36.58,36.67,36.58,36.66,14900.0,24.8721,24.9333,24.8721,24.9265,14900.0
2008-03-20 13:05:00,36.67,36.7,36.66,36.68,9600.0,24.9333,24.9537,24.9265,24.9401,9600.0
2008-03-20 13:10:00,36.69,36.69,36.64,36.66,10800.0,24.9469,24.9469,24.9129,24.9265,10800.0
2008-03-20 13:15:00,36.66,36.71,36.64,36.68,10700.0,24.9265,24.9605,24.9129,24.9401,10700.0
2008-03-20 13:20:00,36.68,36.7,36.67,36.69,5100.0,24.9401,24.9537,24.9333,24.9469,5100.0
2008-03-20 13:25:00,36.69,36.74,36.68,36.74,6100.0,24.9469,24.9809,24.9401,24.9809,6100.0
2008-03-20 13:30:00,36.73,36.75,36.71,36.74,6100.0,24.9741,24.9877,24.9605,24.9809,6100.0
2008-03-20 13:35:00,36.74,36.81,36.73,36.77,11000.0,24.9809,25.0285,24.9741,25.0013,11000.0
2008-03-20 13:40:00,36.78,36.78,36.76,36.77,13300.0,25.0081,25.0081,24.9945,25.0013,13300.0
2008-03-20 13:45:00,36.77,36.8,36.73,36.74,17100.0,25.0013,25.0217,24.9741,24.9809,17100.0
2008-03-20 13:50:00,36.73,36.77,36.72,36.77,9900.0,24.9741,25.0013,24.9673,25.0013,9900.0
2008-03-20 13:55:00,36.77,36.79,36.72,36.76,38000.0,25.0013,25.0149,24.9673,24.9945,38000.0
2008-03-20 14:00:00,36.74,36.82,36.71,36.77,23800.0,24.9809,25.0353,24.9605,25.0013,23800.0
2008-03-20 14:05:00,36.77,36.82,36.76,36.78,9400.0,25.0013,25.0353,24.9945,25.0081,9400.0
2008-03-20 14:10:00,36.78,36.83,36.76,36.83,17200.0,25.0081,25.0421,24.9945,25.0421,17200.0
2008-03-20 14:15:00,36.84,36.84,36.76,36.76,15300.0,25.0489,25.0489,24.9945,24.9945,15300.0
2008-03-20 14:20:00,36.78,36.79,36.74,36.78,8800.0,25.0081,25.0149,24.9809,25.0081,8800.0
2008-03-20 14:25:00,36.8,36.82,36.78,36.8,9900.0,25.0217,25.0353,25.0081,25.0217,9900.0
2008-03-20 14:30:00,36.79,36.83,36.77,36.83,7300.0,25.0149,25.0421,25.0013,25.0421,7300.0
2008-03-20 14:35:00,36.83,36.88,36.82,36.88,13700.0,25.0421,25.0761,25.0353,25.0761,13700.0
2008-03-20 14:40:00,36.88,36.92,36.86,36.88,16800.0,25.0761,25.1033,25.0625,25.0761,16800.0
2008-03-20 14:45:00,36.88,36.95,36.88,36.95,15000.0,25.0761,25.1237,25.0761,25.1237,15000.0
2008-03-20 14:50:00,36.94,36.97,36.89,36.96,25600.0,25.1169,25.1373,25.0829,25.1305,25600.0
2008-03-20 14:55:00,36.95,36.97,36.91,36.95,31700.0,25.1237,25.1373,25.0965,25.1237,31700.0
2008-03-20 15:00:00,36.95,37.03,36.95,36.99,28600.0,25.1237,25.1781,25.1237,25.1509,28600.0
2008-03-20 15:05:00,36.99,37.0,36.97,36.99,12800.0,25.1509,25.1577,25.1373,25.1509,12800.0
2008-03-20 15:10:00,36.99,37.06,36.99,37.05,24200.0,25.1509,25.1985,25.1509,25.1917,24200.0
2008-03-20 15:15:00,37.05,37.05,37.02,37.05,11900.0,25.1917,25.1917,25.1713,25.1917,11900.0
2008-03-20 15:20:00,37.04,37.11,37.02,37.03,21100.0,25.1849,25.2325,25.1713,25.1781,21100.0
2008-03-20 15:25:00,37.03,37.03,36.92,36.95,21300.0,25.1781,25.1781,25.1033,25.1237,21300.0
2008-03-20 15:30:00,36.95,37.02,36.95,36.96,16500.0,25.1237,25.1713,25.1237,25.1305,16500.0
2008-03-20 15:35:00,36.96,36.96,36.91,36.91,25400.0,25.1305,25.1305,25.0965,25.0965,25400.0
2008-03-20 15:40:00,36.91,36.91,36.86,36.88,31000.0,25.0965,25.0965,25.0625,25.0761,31000.0
2008-03-20 15:45:00,36.89,36.94,36.87,36.93,34600.0,25.0829,25.1169,25.0693,25.1101,34600.0
2008-03-20 15:50:00,36.94,36.98,36.9,36.97,57000.0,25.1169,25.1441,25.0897,25.1373,57000.0
2008-03-20 15:55:00,36.97,36.98,36.64,36.97,66200.0,25.1373,25.1441,24.9129,25.1373,66200.0
2008-03-24 09:30:00,37.2,37.2,37.01,37.05,24400.0,25.2937,25.2937,25.1645,25.1917,24400.0
2008-03-24 09:35:00,37.02,37.12,37.02,37.1,13800.0,25.1713,25.2393,25.1713,25.2257,13800.0
2008-03-24 09:40:00,37.1,37.14,36.94,36.95,10900.0,25.2257,25.2529,25.1169,25.1237,10900.0
2008-03-24 09:45:00,36.95,36.97,36.83,36.87,26200.0,25.1237,25.1373,25.0421,25.0693,26200.0
2008-03-24 09:50:00,36.84,37.04,36.83,37.01,12300.0,25.0489,25.1849,25.0421,25.1645,12300.0
2008-03-24 09:55:00,36.99,37.07,36.82,36.86,26400.0,25.1509,25.2053,25.0353,25.0625,26400.0
2008-03-24 10:00:00,36.88,36.93,36.66,36.69,25900.0,25.0761,25.1101,24.9265,24.9469,25900.0
2008-03-24 10:05:00,36.69,36.77,36.67,36.75,22200.0,24.9469,25.0013,24.9333,24.9877,22200.0
2008-03-24 10:10:00,36.75,36.81,36.73,36.79,17000.0,24.9877,25.0285,24.9741,25.0149,17000.0
2008-03-24 10:15:00,36.79,36.81,36.68,36.7,18900.0,25.0149,25.0285,24.9401,24.9537,18900.0
2008-03-24 10:20:00,36.7,36.77,36.69,36.77,17700.0,24.9537,25.0013,24.9469,25.0013,17700.0
2008-03-24 10:25:00,36.76,36.76,36.65,36.67,16700.0,24.9945,24.9945,24.9197,24.9333,16700.0
2008-03-24 10:30:00,36.65,36.71,36.65,36.7,17500.0,24.9197,24.9605,24.9197,24.9537,17500.0
2008-03-24 10:35:00,36.7,36.73,36.69,36.71,18000.0,24.9537,24.9741,24.9469,24.9605,18000.0
2008-03-24 10:40:00,36.72,36.77,36.7,36.77,27000.0,24.9673,25.0013,24.9537,25.0013,27000.0
2008-03-24 10:45:00,36.75,36.81,36.75,36.79,30600.0,24.9877,25.0285,24.9877,25.0149,30600.0
2008-03-24 10:50:00,36.79,36.82,36.77,36.79,20200.0,25.0149,25.0353,25.0013,25.0149,20200.0
2008-03-24 10:55:00,36.77,36.82,36.77,36.77,14000.0,25.0013,25.0353,25.0013,25.0013,14000.0
2008-03-24 11:00:00,36.76,36.77,36.71,36.72,8100.0,24.9945,25.0013,24.9605,24.9673,8100.0
2008-03-24 11:05:00,36.72,36.8,36.72,36.76,25600.0,24.9673,25.0217,24.9673,24.9945,25600.0
2008-03-24 11:10:00,36.76,36.79,36.73,36.74,30100.0,24.9945,25.0149,24.9741,24.9809,30100.0
2008-03-24 11:15:00,36.75,36.76,36.7,36.7,9900.0,24.9877,24.9945,24.9537,24.9537,9900.0
2008-03-24 11:20:00,36.7,36.74,36.68,36.73,11900.0,24.9537,24.9809,24.9401,24.9741,11900.0
2008-03-24 11:25:00,36.73,36.76,36.72,36.74,13700.0,24.9741,24.9945,24.9673,24.9809,13700.0
2008-03-24 11:30:00,36.74,36.74,36.69,36.73,23800.0,24.9809,24.9809,24.9469,24.9741,23800.0
2008-03-24 11:35:00,36.74,36.76,36.68,36.74,23500.0,24.9809,24.9945,24.9401,24.9809,23500.0
2008-03-24 11:40:00,36.75,36.81,36.71,36.76,33900.0,24.9877,25.0285,24.9605,24.9945,33900.0
2008-03-24 11:45:00,36.75,36.81,36.73,36.76,10800.0,24.9877,25.0285,24.9741,24.9945,10800.0
2008-03-24 11:50:00,36.78,36.81,36.76,36.76,13100.0,25.0081,25.0285,24.9945,24.9945,13100.0
2008-03-24 11:55:00,36.76,36.8,36.75,36.79,9200.0,24.9945,25.0217,24.9877,25.0149,9200.0
2008-03-24 12:00:00,36.8,36.82,36.76,36.81,16200.0,25.0217,25.0353,24.9945,25.0285,16200.0
2008-03-24 12:05:00,36.81,36.86,36.81,36.85,16400.0,25.0285,25.0625,25.0285,25.0557,16400.0
2008-03-24 12:10:00,36.85,36.89,36.85,36.89,17300.0,25.0557,25.0829,25.0557,25.0829,17300.0
2008-03-24 12:15:00,36.89,36.93,36.88,36.93,16300.0,25.0829,25.1101,25.0761,25.1101,16300.0
2008-03-24 12:20:00,36.93,36.93,36.88,36.9,6800.0,25.1101,25.1101,25.0761,25.0897,6800.0
2008-03-24 12:25:00,36.9,36.9,36.89,36.89,4500.0,25.0897,25.0897,25.0829,25.0829,4500.0
2008-03-24 12:30:00,36.9,36.92,36.88,36.91,10300.0,25.0897,25.1033,25.0761,25.0965,10300.0
2008-03-24 12:35:00,36.91,36.94,36.9,36.92,6800.0,25.0965,25.1169,25.0897,25.1033,6800.0
2008-03-24 12:40:00,36.94,36.97,36.94,36.97,11500.0,25.1169,25.1373,25.1169,25.1373,11500.0
2008-03-24 12:45:00,36.96,37.01,36.96,36.99,9000.0,25.1305,25.1645,25.1305,25.1509,9000.0
2008-03-24 12:50:00,36.99,37.07,36.98,37.02,24200.0,25.1509,25.2053,25.1441,25.1713,24200.0
2008-03-24 12:55:00,37.03,37.03,37.0,37.0,8500.0,25.1781,25.1781,25.1577,25.1577,8500.0
2008-03-24 13:00:00,37.0,37.01,37.0,37.01,8900.0,25.1577,25.1645,25.1577,25.1645,8900.0
2008-03-24 13:05:00,37.0,37.01,36.99,37.01,13000.0,25.1577,25.1645,25.1509,25.1645,13000.0
2008-03-24 13:10:00,37.0,37.05,36.99,37.05,9700.0,25.1577,25.1917,25.1509,25.1917,9700.0
2008-03-24 13:15:00,37.04,37.05,36.99,36.99,13800.0,25.1849,25.1917,25.1509,25.1509,13800.0
2008-03-24 13:20:00,37.0,37.01,36.98,36.98,9600.0,25.1577,25.1645,25.1441,25.1441,9600.0
2008-03-24 13:25:00,36.99,37.0,36.99,37.0,4900.0,25.1509,25.1577,25.1509,25.1577,4900.0
2008-03-24 13:30:00,36.99,37.02,36.99,36.99,17600.0,25.1509,25.1713,25.1509,25.1509,17600.0
2008-03-24 13:35:00,37.0,37.05,36.99,37.04,14800.0,25.1577,25.1917,25.1509,25.1849,14800.0
2008-03-24 13:40:00,37.03,37.03,37.01,37.03,8900.0,25.1781,25.1781,25.1645,25.1781,8900.0
2008-03-24 13:45:00,37.03,37.07,37.02,37.07,6200.0,25.1781,25.2053,25.1713,25.2053,6200.0
2008-03-24 13:50:00,37.07,37.13,37.06,37.1,13200.0,25.2053,25.2461,25.1985,25.2257,13200.0
2008-03-24 13:55:00,37.1,37.14,37.1,37.14,12500.0,25.2257,25.2529,25.2257,25.2529,12500.0
2008-03-24 14:00:00,37.13,37.15,37.11,37.13,12900.0,25.2461,25.2597,25.2325,25.2461,12900.0
2008-03-24 14:05:00,37.14,37.16,37.12,37.12,13500.0,25.2529,25.2665,25.2393,25.2393,13500.0
2008-03-24 14:10:00,37.13,37.13,37.11,37.12,9600.0,25.2461,25.2461,25.2325,25.2393,9600.0
2008-03-24 14:15:00,37.13,37.18,37.11,37.18,33300.0,25.2461,25.2801,25.2325,25.2801,33300.0
2008-03-24 14:20:00,37.18,37.19,37.17,37.17,13100.0,25.2801,25.2869,25.2733,25.2733,13100.0
2008-03-24 14:25:00,37.18,37.19,37.17,37.19,7900.0,25.2801,25.2869,25.2733,25.2869,7900.0
2008-03-24 14:30:00,37.18,37.19,37.17,37.18,10800.0,25.2801,25.2869,25.2733,25.2801,10800.0
2008-03-24 14:35:00,37.17,37.18,37.13,37.17,18900.0,25.2733,25.2801,25.2461,25.2733,18900.0
2008-03-24 14:40:00,37.17,37.18,37.15,37.17,12100.0,25.2733,25.2801,25.2597,25.2733,12100.0
2008-03-24 14:45:00,37.16,37.19,37.14,37.15,9100.0,25.2665,25.2869,25.2529,25.2597,9100.0
2008-03-24 14:50:00,37.14,37.18,37.14,37.15,12400.0,25.2529,25.2801,25.2529,25.2597,12400.0
2008-03-24 14:55:00,37.15,37.18,37.14,37.16,20200.0,25.2597,25.2801,25.2529,25.2665,20200.0
2008-03-24 15:00:00,37.17,37.18,37.14,37.15,16500.0,25.2733,25.2801,25.2529,25.2597,16500.0
2008-03-24 15:05:00,37.14,37.14,37.08,37.08,16400.0,25.2529,25.2529,25.2121,25.2121,16400.0
2008-03-24 15:10:00,37.09,37.14,37.09,37.12,12000.0,25.2189,25.2529,25.2189,25.2393,12000.0
2008-03-24 15:15:00,37.12,37.13,37.1,37.13,14500.0,25.2393,25.2461,25.2257,25.2461,14500.0
2008-03-24 15:20:00,37.12,37.12,37.03,37.03,12400.0,25.2393,25.2393,25.1781,25.1781,12400.0
2008-03-24 15:25:00,37.04,37.04,36.98,36.99,25200.0,25.1849,25.1849,25.1441,25.1509,25200.0
2008-03-24 15:30:00,36.98,37.04,36.95,37.01,41200.0,25.1441,25.1849,25.1237,25.1645,41200.0
2008-03-24 15:35:00,37.01,37.02,36.97,36.99,34500.0,25.1645,25.1713,25.1373,25.1509,34500.0
2008-03-24 15:40:00,36.99,37.0,36.98,36.98,25900.0,25.1509,25.1577,25.1441,25.1441,25900.0
2008-03-24 15:45:00,36.99,37.02,36.97,37.0,28500.0,25.1509,25.1713,25.1373,25.1577,28500.0
2008-03-24 15:50:00,37.0,37.02,36.96,36.97,51000.0,25.1577,25.1713,25.1305,25.1373,51000.0
2008-03-24 15:55:00,36.97,37.0,36.92,37.0,58100.0,25.1373,25.1577,25.1033,25.1577,58100.0
2008-03-25 09:30:00,37.11,37.19,37.06,37.17,14700.0,25.2325,25.2869,25.1985,25.2733,14700.0
2008-03-25 09:35:00,37.17,37.17,37.07,37.14,10400.0,25.2733,25.2733,25.2053,25.2529,10400.0
2008-03-25 09:40:00,37.17,37.2,37.11,37.19,7700.0,25.2733,25.2937,25.2325,25.2869,7700.0
2008-03-25 09:45:00,37.15,37.32,37.13,37.29,13300.0,25.2597,25.3753,25.2461,25.3549,13300.0
2008-03-25 09:50:00,37.31,37.35,37.27,37.27,15000.0,25.3685,25.3957,25.3413,25.3413,15000.0
2008-03-25 09:55:00,37.28,37.29,37.15,37.19,25200.0,25.3481,25.3549,25.2597,25.2869,25200.0
2008-03-25 10:00:00,37.18,37.18,37.07,37.09,35800.0,25.2801,25.2801,25.2053,25.2189,35800.0
2008-03-25 10:05:00,37.07,37.13,36.99,37.09,24900.0,25.2053,25.2461,25.1509,25.2189,24900.0
2008-03-25 10:10:00,37.11,37.12,37.09,37.09,11600.0,25.2325,25.2393,25.2189,25.2189,11600.0
2008-03-25 10:15:00,37.09,37.18,37.09,37.14,12900.0,25.2189,25.2801,25.2189,25.2529,12900.0
2008-03-25 10:20:00,37.13,37.15,37.1,37.14,11600.0,25.2461,25.2597,25.2257,25.2529,11600.0
2008-03-25 10:25:00,37.15,37.17,37.12,37.12,23200.0,25.2597,25.2733,25.2393,25.2393,23200.0
2008-03-25 10:30:00,37.12,37.14,37.03,37.05,10300.0,25.2393,25.2529,25.1781,25.1917,10300.0
2008-03-25 10:35:00,37.02,37.03,37.0,37.02,11800.0,25.1713,25.1781,25.1577,25.1713,11800.0
2008-03-25 10:40:00,37.03,37.13,37.03,37.13,5800.0,25.1781,25.2461,25.1781,25.2461,5800.0
2008-03-25 10:45:00,37.13,37.16,37.03,37.03,15800.0,25.2461,25.2665,25.1781,25.1781,15800.0
2008-03-25 10:50:00,37.03,37.05,36.97,37.05,8800.0,25.1781,25.1917,25.1373,25.1917,8800.0
2008-03-25 10:55:00,37.06,37.09,37.01,37.02,11400.0,25.1985,25.2189,25.1645,25.1713,11400.0
2008-03-25 11:00:00,37.02,37.09,36.99,37.04,19900.0,25.1713,25.2189,25.1509,25.1849,19900.0
2008-03-25 11:05:00,37.04,37.07,37.01,37.04,11100.0,25.1849,25.2053,25.1645,25.1849,11100.0
2008-03-25 11:10:00,37.04,37.04,37.01,37.03,4800.0,25.1849,25.1849,25.1645,25.1781,4800.0
2008-03-25 11:15:00,37.05,37.05,36.97,37.02,11500.0,25.1917,25.1917,25.1373,25.1713,11500.0
2008-03-25 11:20:00,37.03,37.03,36.97,36.99,10600.0,25.1781,25.1781,25.1373,25.1509,10600.0
2008-03-25 11:25:00,37.02,37.1,37.01,37.07,17500.0,25.1713,25.2257,25.1645,25.2053,17500.0
2008-03-25 11:30:00,37.06,37.06,37.03,37.05,8400.0,25.1985,25.1985,25.1781,25.1917,8400.0
2008-03-25 11:35:00,37.07,37.12,37.01,37.01,16300.0,25.2053,25.2393,25.1645,25.1645,16300.0
2008-03-25 11:40:00,37.02,37.04,36.99,37.0,8500.0,25.1713,25.1849,25.1509,25.1577,8500.0
2008-03-25 11:45:00,37.01,37.01,36.96,36.96,11800.0,25.1645,25.1645,25.1305,25.1305,11800.0
2008-03-25 11:50:00,36.96,37.0,36.95,37.0,10100.0,25.1305,25.1577,25.1237,25.1577,10100.0
2008-03-25 11:55:00,36.98,36.99,36.93,36.96,8500.0,25.1441,25.1509,25.1101,25.1305,8500.0
2008-03-25 12:00:00,36.97,36.99,36.93,36.99,6400.0,25.1373,25.1509,25.1101,25.1509,6400.0
2008-03-25 12:05:00,36.98,37.02,36.96,37.0,10600.0,25.1441,25.1713,25.1305,25.1577,10600.0
2008-03-25 12:10:00,37.01,37.08,37.01,37.08,8800.0,25.1645,25.2121,25.1645,25.2121,8800.0
2008-03-25 12:15:00,37.06,37.08,37.02,37.05,12400.0,25.1985,25.2121,25.1713,25.1917,12400.0
2008-03-25 12:20:00,37.06,37.09,37.03,37.03,10000.0,25.1985,25.2189,25.1781,25.1781,10000.0
2008-03-25 12:25:00,37.04,37.13,37.04,37.1,10900.0,25.1849,25.2461,25.1849,25.2257,10900.0
2008-03-25 12:30:00,37.1,37.15,37.1,37.1,11700.0,25.2257,25.2597,25.2257,25.2257,11700.0
2008-03-25 12:35:00,37.1,37.11,37.08,37.1,10200.0,25.2257,25.2325,25.2121,25.2257,10200.0
2008-03-25 12:40:00,37.09,37.11,37.07,37.07,7400.0,25.2189,25.2325,25.2053,25.2053,7400.0
2008-03-25 12:45:00,37.08,37.11,37.07,37.09,18300.0,25.2121,25.2325,25.2053,25.2189,18300.0
2008-03-25 12:50:00,37.09,37.1,37.07,37.08,9400.0,25.2189,25.2257,25.2053,25.2121,9400.0
2008-03-25 12:55:00,37.09,37.12,37.08,37.12,13300.0,25.2189,25.2393,25.2121,25.2393,13300.0
2008-03-25 13:00:00,37.12,37.12,36.98,37.0,13700.0,25.2393,25.2393,25.1441,25.1577,13700.0
2008-03-25 13:05:00,36.99,37.01,36.97,37.0,28100.0,25.1509,25.1645,25.1373,25.1577,28100.0
2008-03-25 13:10:00,37.0,37.08,36.99,37.07,10500.0,25.1577,25.2121,25.1509,25.2053,10500.0
2008-03-25 13:15:00,37.08,37.08,37.01,37.01,9500.0,25.2121,25.2121,25.1645,25.1645,9500.0
2008-03-25 13:20:00,37.03,37.08,37.01,37.04,7000.0,25.1781,25.2121,25.1645,25.1849,7000.0
2008-03-25 13:25:00,37.04,37.06,37.03,37.05,4200.0,25.1849,25.1985,25.1781,25.1917,4200.0
2008-03-25 13:30:00,37.05,37.06,37.01,37.04,16900.0,25.1917,25.1985,25.1645,25.1849,16900.0
2008-03-25 13:35:00,37.05,37.09,37.01,37.03,11400.0,25.1917,25.2189,25.1645,25.1781,11400.0
2008-03-25 13:40:00,37.02,37.04,37.01,37.02,14700.0,25.1713,25.1849,25.1645,25.1713,14700.0
2008-03-25 13:45:00,37.02,37.08,36.99,37.08,10100.0,25.1713,25.2121,25.1509,25.2121,10100.0
2008-03-25 13:50:00,37.06,37.07,37.04,37.06,5100.0,25.1985,25.2053,25.1849,25.1985,5100.0
2008-03-25 13:55:00,37.06,37.08,37.0,37.02,14200.0,25.1985,25.2121,25.1577,25.1713,14200.0
2008-03-25 14:00:00,37.01,37.1,37.01,37.07,22600.0,25.1645,25.2257,25.1645,25.2053,22600.0
2008-03-25 14:05:00,37.07,37.09,37.03,37.08,13500.0,25.2053,25.2189,25.1781,25.2121,13500.0
2008-03-25 14:10:00,37.08,37.09,37.05,37.06,7800.0,25.2121,25.2189,25.1917,25.1985,7800.0
2008-03-25 14:15:00,37.04,37.07,37.0,37.02,13300.0,25.1849,25.2053,25.1577,25.1713,13300.0
2008-03-25 14:20:00,37.01,37.03,36.98,37.02,19600.0,25.1645,25.1781,25.1441,25.1713,19600.0
2008-03-25 14:25:00,37.01,37.01,36.97,36.98,19900.0,25.1645,25.1645,25.1373,25.1441,19900.0
2008-03-25 14:30:00,36.99,37.0,36.97,36.99,14800.0,25.1509,25.1577,25.1373,25.1509,14800.0
2008-03-25 14:35:00,37.0,37.0,36.98,36.98,10700.0,25.1577,25.1577,25.1441,25.1441,10700.0
2008-03-25 14:40:00,36.99,36.99,36.92,36.97,18300.0,25.1509,25.1509,25.1033,25.1373,18300.0
2008-03-25 14:45:00,36.97,37.05,36.97,37.05,17500.0,25.1373,25.1917,25.1373,25.1917,17500.0
2008-03-25 14:50:00,37.05,37.06,37.02,37.05,10900.0,25.1917,25.1985,25.1713,25.1917,10900.0
2008-03-25 14:55:00,37.04,37.08,37.04,37.07,9000.0,25.1849,25.2121,25.1849,25.2053,9000.0
2008-03-25 15:00:00,37.07,37.12,37.06,37.11,8000.0,25.2053,25.2393,25.1985,25.2325,8000.0
2008-03-25 15:05:00,37.11,37.12,37.02,37.02,18200.0,25.2325,25.2393,25.1713,25.1713,18200.0
2008-03-25 15:10:00,37.02,37.04,36.98,37.0,15900.0,25.1713,25.1849,25.1441,25.1577,15900.0
2008-03-25 15:15:00,37.01,37.05,37.01,37.03,9700.0,25.1645,25.1917,25.1645,25.1781,9700.0
2008-03-25 15:20:00,37.03,37.03,36.98,37.0,20000.0,25.1781,25.1781,25.1441,25.1577,20000.0
2008-03-25 15:25:00,37.0,37.0,36.93,36.97,25600.0,25.1577,25.1577,25.1101,25.1373,25600.0
2008-03-25 15:30:00,36.97,36.99,36.93,36.95,27800.0,25.1373,25.1509,25.1101,25.1237,27800.0
2008-03-25 15:35:00,36.95,36.96,36.9,36.93,22800.0,25.1237,25.1305,25.0897,25.1101,22800.0
2008-03-25 15:40:00,36.93,36.93,36.82,36.83,26400.0,25.1101,25.1101,25.0353,25.0421,26400.0
2008-03-25 15:45:00,36.82,36.84,36.79,36.81,28700.0,25.0353,25.0489,25.0149,25.0285,28700.0
2008-03-25 15:50:00,36.8,36.82,36.65,36.69,67100.0,25.0217,25.0353,24.9197,24.9469,67100.0
2008-03-25 15:55:00,36.67,36.75,36.67,36.75,58100.0,24.9333,24.9877,24.9333,24.9877,58100.0
2008-03-26 09:30:00,36.66,36.86,36.5,36.84,31000.0,24.9265,25.0625,24.8177,25.0489,31000.0
2008-03-26 09:35:00,36.81,36.82,36.7,36.8,12700.0,25.0285,25.0353,24.9537,25.0217,12700.0
2008-03-26 09:40:00,36.79,36.81,36.68,36.71,30800.0,25.0149,25.0285,24.9401,24.9605,30800.0
2008-03-26 09:45:00,36.71,36.75,36.67,36.71,20200.0,24.9605,24.9877,24.9333,24.9605,20200.0
2008-03-26 09:50:00,36.75,36.78,36.7,36.76,12000.0,24.9877,25.0081,24.9537,24.9945,12000.0
2008-03-26 09:55:00,36.75,36.76,36.7,36.72,34900.0,24.9877,24.9945,24.9537,24.9673,34900.0
2008-03-26 10:00:00,36.72,36.73,36.62,36.64,37200.0,24.9673,24.9741,24.8993,24.9129,37200.0
2008-03-26 10:05:00,36.65,36.73,36.63,36.73,16800.0,24.9197,24.9741,24.9061,24.9741,16800.0
2008-03-26 10:10:00,36.72,36.76,36.69,36.69,22900.0,24.9673,24.9945,24.9469,24.9469,22900.0
2008-03-26 10:15:00,36.7,36.75,36.61,36.63,30800.0,24.9537,24.9877,24.8925,24.9061,30800.0
2008-03-26 10:20:00,36.63,36.69,36.6,36.69,21900.0,24.9061,24.9469,24.8857,24.9469,21900.0
2008-03-26 10:25:00,36.69,36.72,36.68,36.72,15300.0,24.9469,24.9673,24.9401,24.9673,15300.0
2008-03-26 10:30:00,36.7,36.7,36.66,36.67,19100.0,24.9537,24.9537,24.9265,24.9333,19100.0
2008-03-26 10:35:00,36.66,36.66,36.63,36.63,27300.0,24.9265,24.9265,24.9061,24.9061,27300.0
2008-03-26 10:40:00,36.64,36.7,36.62,36.66,39800.0,24.9129,24.9537,24.8993,24.9265,39800.0
2008-03-26 10:45:00,36.67,36.71,36.58,36.62,16500.0,24.9333,24.9605,24.8721,24.8993,16500.0
2008-03-26 10:50:00,36.62,36.69,36.62,36.67,15900.0,24.8993,24.9469,24.8993,24.9333,15900.0
2008-03-26 10:55:00,36.68,36.7,36.65,36.66,16600.0,24.9401,24.9537,24.9197,24.9265,16600.0
2008-03-26 11:00:00,36.66,36.69,36.64,36.68,25500.0,24.9265,24.9469,24.9129,24.9401,25500.0
2008-03-26 11:05:00,36.68,36.77,36.68,36.76,21800.0,24.9401,25.0013,24.9401,24.9945,21800.0
2008-03-26 11:10:00,36.76,36.76,36.69,36.74,20400.0,24.9945,24.9945,24.9469,24.9809,20400.0
2008-03-26 11:15:00,36.74,36.8,36.74,36.8,15900.0,24.9809,25.0217,24.9809,25.0217,15900.0
2008-03-26 11:20:00,36.8,36.88,36.8,36.88,21000.0,25.0217,25.0761,25.0217,25.0761,21000.0
2008-03-26 11:25:00,36.88,36.92,36.87,36.91,12300.0,25.0761,25.1033,25.0693,25.0965,12300.0
2008-03-26 11:30:00,36.9,36.93,36.9,36.93,12200.0,25.0897,25.1101,25.0897,25.1101,12200.0
2008-03-26 11:35:00,36.93,36.99,36.93,36.97,17900.0,25.1101,25.1509,25.1101,25.1373,17900.0
2008-03-26 11:40:00,36.98,36.99,36.93,36.94,24900.0,25.1441,25.1509,25.1101,25.1169,24900.0
2008-03-26 11:45:00,36.95,36.98,36.94,36.94,12200.0,25.1237,25.1441,25.1169,25.1169,12200.0
2008-03-26 11:50:00,36.96,36.99,36.92,36.98,26000.0,25.1305,25.1509,25.1033,25.1441,26000.0
2008-03-26 11:55:00,36.97,37.08,36.96,37.03,31200.0,25.1373,25.2121,25.1305,25.1781,31200.0
2008-03-26 12:00:00,37.03,37.12,37.03,37.08,20500.0,25.1781,25.2393,25.1781,25.2121,20500.0
2008-03-26 12:05:00,37.08,37.11,37.07,37.07,11400.0,25.2121,25.2325,25.2053,25.2053,11400.0
2008-03-26 12:10:00,37.08,37.08,37.0,37.02,9700.0,25.2121,25.2121,25.1577,25.1713,9700.0
2008-03-26 12:15:00,37.02,37.05,37.0,37.02,12500.0,25.1713,25.1917,25.1577,25.1713,12500.0
2008-03-26 12:20:00,37.03,37.03,37.0,37.0,5900.0,25.1781,25.1781,25.1577,25.1577,5900.0
2008-03-26 12:25:00,37.02,37.05,36.99,37.0,12200.0,25.1713,25.1917,25.1509,25.1577,12200.0
2008-03-26 12:30:00,37.01,37.02,36.99,37.02,11600.0,25.1645,25.1713,25.1509,25.1713,11600.0
2008-03-26 12:35:00,37.01,37.03,36.97,36.98,24700.0,25.1645,25.1781,25.1373,25.1441,24700.0
2008-03-26 12:40:00,36.97,37.06,36.97,37.06,30600.0,25.1373,25.1985,25.1373,25.1985,30600.0
2008-03-26 12:45:00,37.05,37.07,37.04,37.05,22200.0,25.1917,25.2053,25.1849,25.1917,22200.0
2008-03-26 12:50:00,37.04,37.1,37.01,37.09,25500.0,25.1849,25.2257,25.1645,25.2189,25500.0
2008-03-26 12:55:00,37.1,37.1,37.07,37.08,13600.0,25.2257,25.2257,25.2053,25.2121,13600.0
2008-03-26 13:00:00,37.07,37.13,37.07,37.07,21400.0,25.2053,25.2461,25.2053,25.2053,21400.0
2008-03-26 13:05:00,37.07,37.1,37.06,37.06,19000.0,25.2053,25.2257,25.1985,25.1985,19000.0
2008-03-26 13:10:00,37.06,37.06,37.03,37.04,13900.0,25.1985,25.1985,25.1781,25.1849,13900.0
2008-03-26 13:15:00,37.04,37.06,37.02,37.04,9500.0,25.1849,25.1985,25.1713,25.1849,9500.0
2008-03-26 13:20:00,37.04,37.04,36.99,36.99,9900.0,25.1849,25.1849,25.1509,25.1509,9900.0
2008-03-26 13:25:00,37.0,37.02,36.96,36.98,8400.0,25.1577,25.1713,25.1305,25.1441,8400.0
2008-03-26 13:30:00,36.98,36.98,36.86,36.88,17400.0,25.1441,25.1441,25.0625,25.0761,17400.0
2008-03-26 13:35:00,36.87,36.9,36.87,36.9,12900.0,25.0693,25.0897,25.0693,25.0897,12900.0
2008-03-26 13:40:00,36.9,36.91,36.84,36.84,12100.0,25.0897,25.0965,25.0489,25.0489,12100.0
2008-03-26 13:45:00,36.84,36.85,36.82,36.83,18200.0,25.0489,25.0557,25.0353,25.0421,18200.0
2008-03-26 13:50:00,36.83,36.85,36.82,36.85,14400.0,25.0421,25.0557,25.0353,25.0557,14400.0
2008-03-26 13:55:00,36.85,36.86,36.84,36.85,10700.0,25.0557,25.0625,25.0489,25.0557,10700.0
2008-03-26 14:00:00,36.86,36.9,36.86,36.89,19400.0,25.0625,25.0897,25.0625,25.0829,19400.0
2008-03-26 14:05:00,36.89,36.91,36.88,36.9,23400.0,25.0829,25.0965,25.0761,25.0897,23400.0
2008-03-26 14:10:00,36.91,36.96,36.9,36.95,21900.0,25.0965,25.1305,25.0897,25.1237,21900.0
2008-03-26 14:15:00,36.94,36.96,36.93,36.93,12000.0,25.1169,25.1305,25.1101,25.1101,12000.0
2008-03-26 14:20:00,36.93,37.0,36.9,36.96,71500.0,25.1101,25.1577,25.0897,25.1305,71500.0
2008-03-26 14:25:00,36.96,37.01,36.94,36.96,19400.0,25.1305,25.1645,25.1169,25.1305,19400.0
2008-03-26 14:30:00,36.97,36.98,36.94,36.97,16700.0,25.1373,25.1441,25.1169,25.1373,16700.0
2008-03-26 14:35:00,36.98,37.02,36.98,37.0,30400.0,25.1441,25.1713,25.1441,25.1577,30400.0
2008-03-26 14:40:00,36.99,37.03,36.99,37.01,41600.0,25.1509,25.1781,25.1509,25.1645,41600.0
2008-03-26 14:45:00,37.01,37.01,36.97,37.0,23200.0,25.1645,25.1645,25.1373,25.1577,23200.0
2008-03-26 14:50:00,37.01,37.03,37.0,37.01,38100.0,25.1645,25.1781,25.1577,25.1645,38100.0
2008-03-26 14:55:00,37.01,37.07,36.96,37.07,30900.0,25.1645,25.2053,25.1305,25.2053,30900.0
2008-03-26 15:00:00,37.07,37.09,36.98,37.05,72100.0,25.2053,25.2189,25.1441,25.1917,72100.0
2008-03-26 15:05:00,37.04,37.09,37.02,37.05,34400.0,25.1849,25.2189,25.1713,25.1917,34400.0
2008-03-26 15:10:00,37.05,37.06,36.98,37.0,27800.0,25.1917,25.1985,25.1441,25.1577,27800.0
2008-03-26 15:15:00,37.0,37.0,36.96,36.99,25800.0,25.1577,25.1577,25.1305,25.1509,25800.0
2008-03-26 15:20:00,36.98,37.01,36.96,37.0,23900.0,25.1441,25.1645,25.1305,25.1577,23900.0
2008-03-26 15:25:00,37.0,37.06,36.97,37.0,32600.0,25.1577,25.1985,25.1373,25.1577,32600.0
2008-03-26 15:30:00,36.98,37.02,36.96,36.96,51200.0,25.1441,25.1713,25.1305,25.1305,51200.0
2008-03-26 15:35:00,36.96,37.06,36.95,37.06,99600.0,25.1305,25.1985,25.1237,25.1985,99600.0
2008-03-26 15:40:00,37.06,37.08,36.98,37.04,57400.0,25.1985,25.2121,25.1441,25.1849,57400.0
2008-03-26 15:45:00,37.04,37.07,37.03,37.06,40700.0,25.1849,25.2053,25.1781,25.1985,40700.0
2008-03-26 15:50:00,37.06,37.06,37.01,37.04,77400.0,25.1985,25.1985,25.1645,25.1849,77400.0
2008-03-26 15:55:00,37.04,37.08,37.03,37.04,130700.0,25.1849,25.2121,25.1781,25.1849,130700.0
2008-03-27 09:30:00,37.12,37.12,36.91,37.02,44100.0,25.5071,25.5071,25.3628,25.4384,44100.0
2008-03-27 09:35:00,37.03,37.1,36.99,36.99,19200.0,25.4452,25.4933,25.4177,25.4177,19200.0
2008-03-27 09:40:00,36.99,37.03,36.96,36.98,23300.0,25.4177,25.4452,25.3971,25.4109,23300.0
2008-03-27 09:45:00,36.99,37.07,36.99,37.02,17500.0,25.4177,25.4727,25.4177,25.4384,17500.0
2008-03-27 09:50:00,37.05,37.05,36.91,36.97,35600.0,25.459,25.459,25.3628,25.404,35600.0
2008-03-27 09:55:00,36.97,37.02,36.93,37.01,11400.0,25.404,25.4384,25.3765,25.4315,11400.0
2008-03-27 10:00:00,37.01,37.06,36.99,37.02,12000.0,25.4315,25.4658,25.4177,25.4384,12000.0
2008-03-27 10:05:00,37.04,37.09,37.03,37.09,13700.0,25.4521,25.4865,25.4452,25.4865,13700.0
2008-03-27 10:10:00,37.09,37.14,37.08,37.14,8800.0,25.4865,25.5208,25.4796,25.5208,8800.0
2008-03-27 10:15:00,37.13,37.17,37.09,37.1,26800.0,25.5139,25.5414,25.4865,25.4933,26800.0
2008-03-27 10:20:00,37.09,37.1,37.05,37.09,20700.0,25.4865,25.4933,25.459,25.4865,20700.0
2008-03-27 10:25:00,37.1,37.18,37.03,37.03,22600.0,25.4933,25.5483,25.4452,25.4452,22600.0
2008-03-27 10:30:00,37.04,37.04,36.91,36.95,22900.0,25.4521,25.4521,25.3628,25.3903,22900.0
2008-03-27 10:35:00,36.95,36.99,36.94,36.98,16000.0,25.3903,25.4177,25.3834,25.4109,16000.0
2008-03-27 10:40:00,36.97,37.03,36.95,37.01,13700.0,25.404,25.4452,25.3903,25.4315,13700.0
2008-03-27 10:45:00,37.02,37.02,36.98,37.0,20500.0,25.4384,25.4384,25.4109,25.4246,20500.0
2008-03-27 10:50:00,36.99,37.03,36.98,37.01,19400.0,25.4177,25.4452,25.4109,25.4315,19400.0
2008-03-27 10:55:00,37.01,37.01,36.98,37.01,14500.0,25.4315,25.4315,25.4109,25.4315,14500.0
2008-03-27 11:00:00,37.0,37.03,36.98,37.01,11400.0,25.4246,25.4452,25.4109,25.4315,11400.0
2008-03-27 11:05:00,36.99,37.01,36.98,37.01,12800.0,25.4177,25.4315,25.4109,25.4315,12800.0
2008-03-27 11:10:00,37.02,37.08,36.99,37.05,17300.0,25.4384,25.4796,25.4177,25.459,17300.0
2008-03-27 11:15:00,37.03,37.05,37.0,37.03,10900.0,25.4452,25.459,25.4246,25.4452,10900.0
2008-03-27 11:20:00,37.03,37.07,36.99,37.06,28200.0,25.4452,25.4727,25.4177,25.4658,28200.0
2008-03-27 11:25:00,37.09,37.11,37.05,37.06,13500.0,25.4865,25.5002,25.459,25.4658,13500.0
2008-03-27 11:30:00,37.05,37.08,37.02,37.08,10800.0,25.459,25.4796,25.4384,25.4796,10800.0
2008-03-27 11:35:00,37.06,37.09,37.04,37.08,12400.0,25.4658,25.4865,25.4521,25.4796,12400.0
2008-03-27 11:40:00,37.09,37.14,37.08,37.1,13400.0,25.4865,25.5208,25.4796,25.4933,13400.0
2008-03-27 11:45:00,37.09,37.15,37.09,37.13,9700.0,25.4865,25.5277,25.4865,25.5139,9700.0
2008-03-27 11:50:00,37.13,37.21,37.12,37.19,19800.0,25.5139,25.5689,25.5071,25.5552,19800.0
2008-03-27 11:55:00,37.2,37.21,37.17,37.17,4900.0,25.562,25.5689,25.5414,25.5414,4900.0
2008-03-27 12:00:00,37.17,37.21,37.16,37.16,14100.0,25.5414,25.5689,25.5346,25.5346,14100.0
2008-03-27 12:05:00,37.18,37.18,37.14,37.15,11600.0,25.5483,25.5483,25.5208,25.5277,11600.0
2008-03-27 12:10:00,37.14,37.21,37.14,37.18,13900.0,25.5208,25.5689,25.5208,25.5483,13900.0
2008-03-27 12:15:00,37.18,37.23,37.17,37.23,16100.0,25.5483,25.5827,25.5414,25.5827,16100.0
2008-03-27 12:20:00,37.23,37.24,37.2,37.23,14200.0,25.5827,25.5895,25.562,25.5827,14200.0
2008-03-27 12:25:00,37.22,37.27,37.2,37.27,21000.0,25.5758,25.6101,25.562,25.6101,21000.0
2008-03-27 12:30:00,37.26,37.3,37.23,37.29,24200.0,25.6033,25.6308,25.5827,25.6239,24200.0
2008-03-27 12:35:00,37.29,37.3,37.25,37.26,16300.0,25.6239,25.6308,25.5964,25.6033,16300.0
2008-03-27 12:40:00,37.26,37.28,37.24,37.26,15000.0,25.6033,25.617,25.5895,25.6033,15000.0
2008-03-27 12:45:00,37.26,37.26,37.18,37.19,27100.0,25.6033,25.6033,25.5483,25.5552,27100.0
2008-03-27 12:50:00,37.17,37.18,37.14,37.18,9500.0,25.5414,25.5483,25.5208,25.5483,9500.0
2008-03-27 12:55:00,37.17,37.21,37.15,37.21,18600.0,25.5414,25.5689,25.5277,25.5689,18600.0
2008-03-27 13:00:00,37.2,37.21,37.17,37.18,16500.0,25.562,25.5689,25.5414,25.5483,16500.0
2008-03-27 13:05:00,37.18,37.22,37.17,37.21,13300.0,25.5483,25.5758,25.5414,25.5689,13300.0
2008-03-27 13:10:00,37.21,37.3,37.21,37.3,14100.0,25.5689,25.6308,25.5689,25.6308,14100.0
2008-03-27 13:15:00,37.31,37.35,37.3,37.3,16300.0,25.6376,25.6651,25.6308,25.6308,16300.0
2008-03-27 13:20:00,37.3,37.31,37.25,37.26,11600.0,25.6308,25.6376,25.5964,25.6033,11600.0
2008-03-27 13:25:00,37.26,37.26,37.25,37.25,6000.0,25.6033,25.6033,25.5964,25.5964,6000.0
2008-03-27 13:30:00,37.26,37.29,37.23,37.23,14200.0,25.6033,25.6239,25.5827,25.5827,14200.0
2008-03-27 13:35:00,37.24,37.24,37.12,37.14,19200.0,25.5895,25.5895,25.5071,25.5208,19200.0
2008-03-27 13:40:00,37.15,37.16,37.09,37.11,16700.0,25.5277,25.5346,25.4865,25.5002,16700.0
2008-03-27 13:45:00,37.11,37.14,37.08,37.13,14800.0,25.5002,25.5208,25.4796,25.5139,14800.0
2008-03-27 13:50:00,37.12,37.14,37.1,37.12,12700.0,25.5071,25.5208,25.4933,25.5071,12700.0
2008-03-27 13:55:00,37.12,37.13,37.06,37.07,13500.0,25.5071,25.5139,25.4658,25.4727,13500.0
2008-03-27 14:00:00,37.06,37.07,37.05,37.06,10800.0,25.4658,25.4727,25.459,25.4658,10800.0
2008-03-27 14:05:00,37.06,37.09,37.02,37.09,13200.0,25.4658,25.4865,25.4384,25.4865,13200.0
2008-03-27 14:10:00,37.08,37.11,37.07,37.07,11800.0,25.4796,25.5002,25.4727,25.4727,11800.0
2008-03-27 14:15:00,37.07,37.12,37.02,37.04,22300.0,25.4727,25.5071,25.4384,25.4521,22300.0
2008-03-27 14:20:00,37.04,37.05,37.01,37.05,13600.0,25.4521,25.459,25.4315,25.459,13600.0
2008-03-27 14:25:00,37.05,37.06,37.01,37.02,9100.0,25.459,25.4658,25.4315,25.4384,9100.0
2008-03-27 14:30:00,37.01,37.05,37.01,37.05,11100.0,25.4315,25.459,25.4315,25.459,11100.0
2008-03-27 14:35:00,37.05,37.14,37.03,37.14,19800.0,25.459,25.5208,25.4452,25.5208,19800.0
2008-03-27 14:40:00,37.13,37.15,37.12,37.12,12600.0,25.5139,25.5277,25.5071,25.5071,12600.0
2008-03-27 14:45:00,37.13,37.14,37.1,37.14,14500.0,25.5139,25.5208,25.4933,25.5208,14500.0
2008-03-27 14:50:00,37.14,37.17,37.1,37.11,11100.0,25.5208,25.5414,25.4933,25.5002,11100.0
2008-03-27 14:55:00,37.11,37.11,37.05,37.09,34900.0,25.5002,25.5002,25.459,25.4865,34900.0
2008-03-27 15:00:00,37.09,37.11,37.05,37.11,19000.0,25.4865,25.5002,25.459,25.5002,19000.0
2008-03-27 15:05:00,37.09,37.09,37.02,37.05,14200.0,25.4865,25.4865,25.4384,25.459,14200.0
2008-03-27 15:10:00,37.05,37.07,37.02,37.06,15800.0,25.459,25.4727,25.4384,25.4658,15800.0
2008-03-27 15:15:00,37.06,37.06,37.0,37.02,8600.0,25.4658,25.4658,25.4246,25.4384,8600.0
2008-03-27 15:20:00,37.01,37.01,36.93,36.94,21600.0,25.4315,25.4315,25.3765,25.3834,21600.0
2008-03-27 15:25:00,36.93,36.97,36.92,36.94,21700.0,25.3765,25.404,25.3696,25.3834,21700.0
2008-03-27 15:30:00,36.94,36.98,36.91,36.91,27500.0,25.3834,25.4109,25.3628,25.3628,27500.0
2008-03-27 15:35:00,36.91,36.92,36.75,36.75,41900.0,25.3628,25.3696,25.2528,25.2528,41900.0
2008-03-27 15:40:00,36.76,36.86,36.75,36.82,35800.0,25.2597,25.3284,25.2528,25.3009,35800.0
2008-03-27 15:45:00,36.81,36.88,36.8,36.82,43200.0,25.2941,25.3422,25.2872,25.3009,43200.0
2008-03-27 15:50:00,36.82,36.87,36.81,36.84,36000.0,25.3009,25.3353,25.2941,25.3147,36000.0
2008-03-27 15:55:00,36.83,36.89,36.8,36.8,60800.0,25.3078,25.349,25.2872,25.2872,60800.0
2008-03-28 09:30:00,36.87,37.24,36.87,37.23,28600.0,25.3353,25.5895,25.3353,25.5827,28600.0
2008-03-28 09:35:00,37.18,37.24,37.0,37.01,26500.0,25.5483,25.5895,25.4246,25.4315,26500.0
2008-03-28 09:40:00,37.02,37.19,36.96,37.18,29600.0,25.4384,25.5552,25.3971,25.5483,29600.0
2008-03-28 09:45:00,37.14,37.21,37.1,37.21,15400.0,25.5208,25.5689,25.4933,25.5689,15400.0
2008-03-28 09:50:00,37.2,37.24,37.14,37.14,14900.0,25.562,25.5895,25.5208,25.5208,14900.0
2008-03-28 09:55:00,37.14,37.17,37.13,37.14,17900.0,25.5208,25.5414,25.5139,25.5208,17900.0
2008-03-28 10:00:00,37.13,37.19,37.13,37.15,14300.0,25.5139,25.5552,25.5139,25.5277,14300.0
2008-03-28 10:05:00,37.14,37.17,37.11,37.14,12600.0,25.5208,25.5414,25.5002,25.5208,12600.0
2008-03-28 10:10:00,37.16,37.17,37.07,37.07,11400.0,25.5346,25.5414,25.4727,25.4727,11400.0
2008-03-28 10:15:00,37.06,37.08,37.05,37.06,9600.0,25.4658,25.4796,25.459,25.4658,9600.0
2008-03-28 10:20:00,37.05,37.08,37.04,37.08,15600.0,25.459,25.4796,25.4521,25.4796,15600.0
2008-03-28 10:25:00,37.08,37.12,37.07,37.09,13200.0,25.4796,25.5071,25.4727,25.4865,13200.0
2008-03-28 10:30:00,37.09,37.09,37.03,37.06,17600.0,25.4865,25.4865,25.4452,25.4658,17600.0
2008-03-28 10:35:00,37.06,37.08,37.0,37.0,9100.0,25.4658,25.4796,25.4246,25.4246,9100.0
2008-03-28 10:40:00,37.0,37.03,36.96,36.99,14500.0,25.4246,25.4452,25.3971,25.4177,14500.0
2008-03-28 10:45:00,36.98,37.01,36.96,36.99,9200.0,25.4109,25.4315,25.3971,25.4177,9200.0
2008-03-28 10:50:00,37.0,37.05,36.98,37.02,13500.0,25.4246,25.459,25.4109,25.4384,13500.0
2008-03-28 10:55:00,37.05,37.05,36.89,36.93,16100.0,25.459,25.459,25.349,25.3765,16100.0
2008-03-28 11:00:00,36.92,36.93,36.89,36.9,16100.0,25.3696,25.3765,25.349,25.3559,16100.0
2008-03-28 11:05:00,36.9,36.95,36.89,36.89,11600.0,25.3559,25.3903,25.349,25.349,11600.0
2008-03-28 11:10:00,36.9,36.91,36.88,36.88,7500.0,25.3559,25.3628,25.3422,25.3422,7500.0
2008-03-28 11:15:00,36.9,36.9,36.78,36.79,31200.0,25.3559,25.3559,25.2734,25.2803,31200.0
2008-03-28 11:20:00,36.79,36.87,36.78,36.87,14300.0,25.2803,25.3353,25.2734,25.3353,14300.0
2008-03-28 11:25:00,36.88,36.88,36.87,36.88,5500.0,25.3422,25.3422,25.3353,25.3422,5500.0
2008-03-28 11:30:00,36.88,36.89,36.87,36.88,10400.0,25.3422,25.349,25.3353,25.3422,10400.0
2008-03-28 11:35:00,36.88,36.88,36.86,36.88,6300.0,25.3422,25.3422,25.3284,25.3422,6300.0
2008-03-28 11:40:00,36.87,36.89,36.86,36.89,7900.0,25.3353,25.349,25.3284,25.349,7900.0
2008-03-28 11:45:00,36.89,36.92,36.85,36.89,13900.0,25.349,25.3696,25.3215,25.349,13900.0
2008-03-28 11:50:00,36.88,36.91,36.85,36.9,10500.0,25.3422,25.3628,25.3215,25.3559,10500.0
2008-03-28 11:55:00,36.93,36.99,36.9,36.93,14500.0,25.3765,25.4177,25.3559,25.3765,14500.0
2008-03-28 12:00:00,36.95,36.95,36.83,36.84,13900.0,25.3903,25.3903,25.3078,25.3147,13900.0
2008-03-28 12:05:00,36.86,36.87,36.83,36.85,13100.0,25.3284,25.3353,25.3078,25.3215,13100.0
2008-03-28 12:10:00,36.84,36.86,36.79,36.81,9100.0,25.3147,25.3284,25.2803,25.2941,9100.0
2008-03-28 12:15:00,36.81,36.9,36.79,36.9,23800.0,25.2941,25.3559,25.2803,25.3559,23800.0
2008-03-28 12:20:00,36.9,36.93,36.88,36.93,19000.0,25.3559,25.3765,25.3422,25.3765,19000.0
2008-03-28 12:25:00,36.93,36.94,36.91,36.93,12200.0,25.3765,25.3834,25.3628,25.3765,12200.0
2008-03-28 12:30:00,36.94,36.94,36.89,36.92,16200.0,25.3834,25.3834,25.349,25.3696,16200.0
2008-03-28 12:35:00,36.9,36.92,36.86,36.87,19400.0,25.3559,25.3696,25.3284,25.3353,19400.0
2008-03-28 12:40:00,36.87,36.92,36.84,36.85,17100.0,25.3353,25.3696,25.3147,25.3215,17100.0
2008-03-28 12:45:00,36.85,36.89,36.84,36.85,22600.0,25.3215,25.349,25.3147,25.3215,22600.0
2008-03-28 12:50:00,36.85,36.87,36.85,36.86,22300.0,25.3215,25.3353,25.3215,25.3284,22300.0
2008-03-28 12:55:00,36.85,36.9,36.85,36.89,5600.0,25.3215,25.3559,25.3215,25.349,5600.0
2008-03-28 13:00:00,36.89,36.91,36.87,36.9,6400.0,25.349,25.3628,25.3353,25.3559,6400.0
2008-03-28 13:05:00,36.9,36.91,36.86,36.86,12900.0,25.3559,25.3628,25.3284,25.3284,12900.0
2008-03-28 13:10:00,36.87,36.87,36.84,36.86,11700.0,25.3353,25.3353,25.3147,25.3284,11700.0
2008-03-28 13:15:00,36.85,36.87,36.84,36.85,14800.0,25.3215,25.3353,25.3147,25.3215,14800.0
2008-03-28 13:20:00,36.85,36.87,36.84,36.86,10700.0,25.3215,25.3353,25.3147,25.3284,10700.0
2008-03-28 13:25:00,36.86,36.86,36.84,36.86,5100.0,25.3284,25.3284,25.3147,25.3284,5100.0
2008-03-28 13:30:00,36.86,36.86,36.81,36.82,6600.0,25.3284,25.3284,25.2941,25.3009,6600.0
2008-03-28 13:35:00,36.81,36.82,36.78,36.81,13800.0,25.2941,25.3009,25.2734,25.2941,13800.0
2008-03-28 13:40:00,36.79,36.81,36.74,36.74,22500.0,25.2803,25.2941,25.246,25.246,22500.0
2008-03-28 13:45:00,36.74,36.74,36.71,36.72,9900.0,25.246,25.246,25.2253,25.2322,9900.0
2008-03-28 13:50:00,36.73,36.73,36.64,36.66,11500.0,25.2391,25.2391,25.1772,25.191,11500.0
2008-03-28 13:55:00,36.66,36.69,36.64,36.69,7400.0,25.191,25.2116,25.1772,25.2116,7400.0
2008-03-28 14:00:00,36.68,36.72,36.67,36.71,10200.0,25.2047,25.2322,25.1979,25.2253,10200.0
2008-03-28 14:05:00,36.71,36.76,36.7,36.73,22100.0,25.2253,25.2597,25.2185,25.2391,22100.0
2008-03-28 14:10:00,36.71,36.73,36.66,36.67,10000.0,25.2253,25.2391,25.191,25.1979,10000.0
2008-03-28 14:15:00,36.67,36.69,36.64,36.64,27100.0,25.1979,25.2116,25.1772,25.1772,27100.0
2008-03-28 14:20:00,36.64,36.65,36.59,36.64,27700.0,25.1772,25.1841,25.1429,25.1772,27700.0
2008-03-28 14:25:00,36.64,36.66,36.62,36.64,21800.0,25.1772,25.191,25.1635,25.1772,21800.0
2008-03-28 14:30:00,36.64,36.66,36.58,36.58,37500.0,25.1772,25.191,25.136,25.136,37500.0
2008-03-28 14:35:00,36.59,36.6,36.53,36.55,26100.0,25.1429,25.1498,25.1017,25.1154,26100.0
2008-03-28 14:40:00,36.53,36.58,36.53,36.55,17100.0,25.1017,25.136,25.1017,25.1154,17100.0
2008-03-28 14:45:00,36.55,36.56,36.52,36.55,22900.0,25.1154,25.1223,25.0948,25.1154,22900.0
2008-03-28 14:50:00,36.54,36.56,36.54,36.55,18200.0,25.1085,25.1223,25.1085,25.1154,18200.0
2008-03-28 14:55:00,36.56,36.61,36.54,36.61,13200.0,25.1223,25.1566,25.1085,25.1566,13200.0
2008-03-28 15:00:00,36.62,36.62,36.58,36.58,15500.0,25.1635,25.1635,25.136,25.136,15500.0
2008-03-28 15:05:00,36.58,36.58,36.52,36.55,18300.0,25.136,25.136,25.0948,25.1154,18300.0
2008-03-28 15:10:00,36.55,36.56,36.5,36.5,9700.0,25.1154,25.1223,25.081,25.081,9700.0
2008-03-28 15:15:00,36.5,36.5,36.42,36.43,19800.0,25.081,25.081,25.0261,25.0329,19800.0
2008-03-28 15:20:00,36.42,36.46,36.42,36.45,17200.0,25.0261,25.0536,25.0261,25.0467,17200.0
2008-03-28 15:25:00,36.44,36.5,36.44,36.46,18500.0,25.0398,25.081,25.0398,25.0536,18500.0
2008-03-28 15:30:00,36.46,36.47,36.42,36.46,20100.0,25.0536,25.0604,25.0261,25.0536,20100.0
2008-03-28 15:35:00,36.46,36.47,36.44,36.46,28200.0,25.0536,25.0604,25.0398,25.0536,28200.0
2008-03-28 15:40:00,36.46,36.46,36.39,36.41,44700.0,25.0536,25.0536,25.0055,25.0192,44700.0
2008-03-28 15:45:00,36.41,36.45,36.35,36.38,26300.0,25.0192,25.0467,24.978,24.9986,26300.0
2008-03-28 15:50:00,36.39,36.42,36.35,36.41,34100.0,25.0055,25.0261,24.978,25.0192,34100.0
2008-03-28 15:55:00,36.42,36.45,36.39,36.43,50000.0,25.0261,25.0467,25.0055,25.0329,50000.0
2008-03-31 09:30:00,36.6,36.6,36.34,36.44,27100.0,25.1498,25.1498,24.9711,25.0398,27100.0
2008-03-31 09:35:00,36.44,36.45,36.3,36.4,27800.0,25.0398,25.0467,24.9436,25.0123,27800.0
2008-03-31 09:40:00,36.4,36.44,36.3,36.3,21600.0,25.0123,25.0398,24.9436,24.9436,21600.0
2008-03-31 09:45:00,36.33,36.4,36.32,36.35,29000.0,24.9642,25.0123,24.9574,24.978,29000.0
2008-03-31 09:50:00,36.35,36.41,36.33,36.4,22000.0,24.978,25.0192,24.9642,25.0123,22000.0
2008-03-31 09:55:00,36.41,36.42,36.36,36.4,11200.0,25.0192,25.0261,24.9848,25.0123,11200.0
2008-03-31 10:00:00,36.4,36.43,36.4,36.42,38900.0,25.0123,25.0329,25.0123,25.0261,38900.0
2008-03-31 10:05:00,36.43,36.56,36.42,36.55,30800.0,25.0329,25.1223,25.0261,25.1154,30800.0
2008-03-31 10:10:00,36.55,36.57,36.53,36.53,13400.0,25.1154,25.1291,25.1017,25.1017,13400.0
2008-03-31 10:15:00,36.54,36.56,36.49,36.54,9400.0,25.1085,25.1223,25.0742,25.1085,9400.0
2008-03-31 10:20:00,36.55,36.55,36.42,36.42,9700.0,25.1154,25.1154,25.0261,25.0261,9700.0
2008-03-31 10:25:00,36.42,36.45,36.4,36.42,11700.0,25.0261,25.0467,25.0123,25.0261,11700.0
2008-03-31 10:30:00,36.42,36.45,36.42,36.44,12300.0,25.0261,25.0467,25.0261,25.0398,12300.0
2008-03-31 10:35:00,36.44,36.51,36.44,36.51,16000.0,25.0398,25.0879,25.0398,25.0879,16000.0
2008-03-31 10:40:00,36.5,36.54,36.47,36.54,12900.0,25.081,25.1085,25.0604,25.1085,12900.0
2008-03-31 10:45:00,36.55,36.57,36.54,36.55,8800.0,25.1154,25.1291,25.1085,25.1154,8800.0
2008-03-31 10:50:00,36.54,36.57,36.51,36.52,9600.0,25.1085,25.1291,25.0879,25.0948,9600.0
2008-03-31 10:55:00,36.51,36.55,36.49,36.5,13800.0,25.0879,25.1154,25.0742,25.081,13800.0
2008-03-31 11:00:00,36.49,36.49,36.45,36.45,15500.0,25.0742,25.0742,25.0467,25.0467,15500.0
2008-03-31 11:05:00,36.45,36.48,36.45,36.48,11600.0,25.0467,25.0673,25.0467,25.0673,11600.0
2008-03-31 11:10:00,36.48,36.5,36.48,36.49,8400.0,25.0673,25.081,25.0673,25.0742,8400.0
2008-03-31 11:15:00,36.48,36.49,36.47,36.48,15500.0,25.0673,25.0742,25.0604,25.0673,15500.0
2008-03-31 11:20:00,36.49,36.51,36.48,36.5,12200.0,25.0742,25.0879,25.0673,25.081,12200.0
2008-03-31 11:25:00,36.49,36.54,36.47,36.5,17200.0,25.0742,25.1085,25.0604,25.081,17200.0
2008-03-31 11:30:00,36.5,36.53,36.49,36.49,10400.0,25.081,25.1017,25.0742,25.0742,10400.0
2008-03-31 11:35:00,36.49,36.53,36.48,36.53,15800.0,25.0742,25.1017,25.0673,25.1017,15800.0
2008-03-31 11:40:00,36.52,36.57,36.51,36.54,17100.0,25.0948,25.1291,25.0879,25.1085,17100.0
2008-03-31 11:45:00,36.54,36.57,36.52,36.57,8300.0,25.1085,25.1291,25.0948,25.1291,8300.0
2008-03-31 11:50:00,36.56,36.58,36.53,36.55,20000.0,25.1223,25.136,25.1017,25.1154,20000.0
2008-03-31 11:55:00,36.53,36.56,36.51,36.56,11900.0,25.1017,25.1223,25.0879,25.1223,11900.0
2008-03-31 12:00:00,36.56,36.58,36.56,36.57,9500.0,25.1223,25.136,25.1223,25.1291,9500.0
2008-03-31 12:05:00,36.57,36.58,36.56,36.57,5000.0,25.1291,25.136,25.1223,25.1291,5000.0
2008-03-31 12:10:00,36.55,36.57,36.55,36.56,2300.0,25.1154,25.1291,25.1154,25.1223,2300.0
2008-03-31 12:15:00,36.56,36.57,36.54,36.54,6900.0,25.1223,25.1291,25.1085,25.1085,6900.0
2008-03-31 12:20:00,36.54,36.56,36.53,36.54,13300.0,25.1085,25.1223,25.1017,25.1085,13300.0
2008-03-31 12:25:00,36.54,36.56,36.5,36.52,14400.0,25.1085,25.1223,25.081,25.0948,14400.0
2008-03-31 12:30:00,36.53,36.54,36.51,36.53,12500.0,25.1017,25.1085,25.0879,25.1017,12500.0
2008-03-31 12:35:00,36.51,36.53,36.51,36.51,6100.0,25.0879,25.1017,25.0879,25.0879,6100.0
2008-03-31 12:40:00,36.52,36.56,36.51,36.56,14400.0,25.0948,25.1223,25.0879,25.1223,14400.0
2008-03-31 12:45:00,36.56,36.61,36.56,36.61,11900.0,25.1223,25.1566,25.1223,25.1566,11900.0
2008-03-31 12:50:00,36.6,36.61,36.58,36.59,20900.0,25.1498,25.1566,25.136,25.1429,20900.0
2008-03-31 12:55:00,36.6,36.63,36.57,36.63,26600.0,25.1498,25.1704,25.1291,25.1704,26600.0
2008-03-31 13:00:00,36.62,36.63,36.6,36.61,6600.0,25.1635,25.1704,25.1498,25.1566,6600.0
2008-03-31 13:05:00,36.61,36.64,36.6,36.64,8300.0,25.1566,25.1772,25.1498,25.1772,8300.0
2008-03-31 13:10:00,36.64,36.67,36.63,36.65,8500.0,25.1772,25.1979,25.1704,25.1841,8500.0
2008-03-31 13:15:00,36.65,36.67,36.65,36.67,4600.0,25.1841,25.1979,25.1841,25.1979,4600.0
2008-03-31 13:20:00,36.67,36.7,36.67,36.69,8400.0,25.1979,25.2185,25.1979,25.2116,8400.0
2008-03-31 13:25:00,36.69,36.7,36.67,36.69,7000.0,25.2116,25.2185,25.1979,25.2116,7000.0
2008-03-31 13:30:00,36.69,36.71,36.68,36.7,13800.0,25.2116,25.2253,25.2047,25.2185,13800.0
2008-03-31 13:35:00,36.7,36.73,36.7,36.71,8300.0,25.2185,25.2391,25.2185,25.2253,8300.0
2008-03-31 13:40:00,36.71,36.72,36.69,36.7,13300.0,25.2253,25.2322,25.2116,25.2185,13300.0
2008-03-31 13:45:00,36.7,36.72,36.68,36.72,7400.0,25.2185,25.2322,25.2047,25.2322,7400.0
2008-03-31 13:50:00,36.72,36.72,36.71,36.72,5000.0,25.2322,25.2322,25.2253,25.2322,5000.0
2008-03-31 13:55:00,36.72,36.75,36.72,36.73,11200.0,25.2322,25.2528,25.2322,25.2391,11200.0
2008-03-31 14:00:00,36.73,36.76,36.73,36.75,13400.0,25.2391,25.2597,25.2391,25.2528,13400.0
2008-03-31 14:05:00,36.75,36.76,36.72,36.75,14900.0,25.2528,25.2597,25.2322,25.2528,14900.0
2008-03-31 14:10:00,36.75,36.77,36.73,36.75,10100.0,25.2528,25.2666,25.2391,25.2528,10100.0
2008-03-31 14:15:00,36.74,36.75,36.71,36.73,22300.0,25.246,25.2528,25.2253,25.2391,22300.0
2008-03-31 14:20:00,36.73,36.74,36.7,36.74,16200.0,25.2391,25.246,25.2185,25.246,16200.0
2008-03-31 14:25:00,36.75,36.78,36.71,36.73,19400.0,25.2528,25.2734,25.2253,25.2391,19400.0
2008-03-31 14:30:00,36.73,36.75,36.71,36.74,12700.0,25.2391,25.2528,25.2253,25.246,12700.0
2008-03-31 14:35:00,36.74,36.74,36.71,36.72,7400.0,25.246,25.246,25.2253,25.2322,7400.0
2008-03-31 14:40:00,36.72,36.72,36.69,36.72,32700.0,25.2322,25.2322,25.2116,25.2322,32700.0
2008-03-31 14:45:00,36.72,36.74,36.68,36.71,36200.0,25.2322,25.246,25.2047,25.2253,36200.0
2008-03-31 14:50:00,36.7,36.71,36.67,36.71,21600.0,25.2185,25.2253,25.1979,25.2253,21600.0
2008-03-31 14:55:00,36.71,36.73,36.66,36.71,21400.0,25.2253,25.2391,25.191,25.2253,21400.0
2008-03-31 15:00:00,36.7,36.73,36.69,36.71,12500.0,25.2185,25.2391,25.2116,25.2253,12500.0
2008-03-31 15:05:00,36.71,36.72,36.67,36.72,79300.0,25.2253,25.2322,25.1979,25.2322,79300.0
2008-03-31 15:10:00,36.71,36.77,36.69,36.76,53500.0,25.2253,25.2666,25.2116,25.2597,53500.0
2008-03-31 15:15:00,36.76,36.77,36.72,36.75,25700.0,25.2597,25.2666,25.2322,25.2528,25700.0
2008-03-31 15:20:00,36.74,36.79,36.71,36.79,17700.0,25.246,25.2803,25.2253,25.2803,17700.0
2008-03-31 15:25:00,36.79,36.83,36.78,36.79,29600.0,25.2803,25.3078,25.2734,25.2803,29600.0
2008-03-31 15:30:00,36.79,36.79,36.75,36.76,23900.0,25.2803,25.2803,25.2528,25.2597,23900.0
2008-03-31 15:35:00,36.76,36.77,36.72,36.75,49600.0,25.2597,25.2666,25.2322,25.2528,49600.0
2008-03-31 15:40:00,36.75,36.86,36.74,36.84,58000.0,25.2528,25.3284,25.246,25.3147,58000.0
2008-03-31 15:45:00,36.84,36.92,36.83,36.92,49700.0,25.3147,25.3696,25.3078,25.3696,49700.0
2008-03-31 15:50:00,36.91,36.92,36.87,36.88,48400.0,25.3628,25.3696,25.3353,25.3422,48400.0
2008-03-31 15:55:00,36.87,36.88,36.77,36.81,90200.0,25.3353,25.3422,25.2666,25.2941,90200.0
2008-04-01 09:30:00,36.82,37.2,36.82,37.13,31200.0,25.3009,25.562,25.3009,25.5139,31200.0
2008-04-01 09:35:00,37.13,37.22,37.12,37.19,23700.0,25.5139,25.5758,25.5071,25.5552,23700.0
2008-04-01 09:40:00,37.19,37.4,37.18,37.38,23500.0,25.5552,25.6995,25.5483,25.6857,23500.0
2008-04-01 09:45:00,37.38,37.41,37.35,37.36,30100.0,25.6857,25.7063,25.6651,25.672,30100.0
2008-04-01 09:50:00,37.37,37.49,37.35,37.48,24000.0,25.6789,25.7613,25.6651,25.7544,24000.0
2008-04-01 09:55:00,37.47,37.58,37.46,37.56,35000.0,25.7476,25.8232,25.7407,25.8094,35000.0
2008-04-01 10:00:00,37.58,37.74,37.58,37.74,70500.0,25.8232,25.9331,25.8232,25.9331,70500.0
2008-04-01 10:05:00,37.71,37.72,37.68,37.7,30300.0,25.9125,25.9194,25.8919,25.9056,30300.0
2008-04-01 10:10:00,37.69,37.72,37.69,37.71,42700.0,25.8987,25.9194,25.8987,25.9125,42700.0
2008-04-01 10:15:00,37.72,37.75,37.65,37.68,68800.0,25.9194,25.94,25.8713,25.8919,68800.0
2008-04-01 10:20:00,37.68,37.69,37.57,37.65,30000.0,25.8919,25.8987,25.8163,25.8713,30000.0
2008-04-01 10:25:00,37.64,37.67,37.61,37.62,24300.0,25.8644,25.885,25.8438,25.8506,24300.0
2008-04-01 10:30:00,37.62,37.65,37.61,37.64,18100.0,25.8506,25.8713,25.8438,25.8644,18100.0
2008-04-01 10:35:00,37.64,37.64,37.52,37.52,18900.0,25.8644,25.8644,25.7819,25.7819,18900.0
2008-04-01 10:40:00,37.54,37.69,37.53,37.63,25100.0,25.7957,25.8987,25.7888,25.8575,25100.0
2008-04-01 10:45:00,37.61,37.61,37.54,37.55,15200.0,25.8438,25.8438,25.7957,25.8025,15200.0
2008-04-01 10:50:00,37.54,37.58,37.51,37.56,17100.0,25.7957,25.8232,25.7751,25.8094,17100.0
2008-04-01 10:55:00,37.58,37.61,37.52,37.56,22500.0,25.8232,25.8438,25.7819,25.8094,22500.0
2008-04-01 11:00:00,37.56,37.62,37.56,37.59,13000.0,25.8094,25.8506,25.8094,25.83,13000.0
2008-04-01 11:05:00,37.58,37.59,37.53,37.54,9600.0,25.8232,25.83,25.7888,25.7957,9600.0
2008-04-01 11:10:00,37.55,37.58,37.52,37.57,17900.0,25.8025,25.8232,25.7819,25.8163,17900.0
2008-04-01 11:15:00,37.58,37.61,37.56,37.57,12100.0,25.8232,25.8438,25.8094,25.8163,12100.0
2008-04-01 11:20:00,37.57,37.57,37.51,37.52,268800.0,25.8163,25.8163,25.7751,25.7819,268800.0
2008-04-01 11:25:00,37.52,37.54,37.5,37.54,9000.0,25.7819,25.7957,25.7682,25.7957,9000.0
2008-04-01 11:30:00,37.55,37.64,37.55,37.63,10800.0,25.8025,25.8644,25.8025,25.8575,10800.0
2008-04-01 11:35:00,37.65,37.68,37.64,37.67,11400.0,25.8713,25.8919,25.8644,25.885,11400.0
2008-04-01 11:40:00,37.67,37.7,37.65,37.68,21700.0,25.885,25.9056,25.8713,25.8919,21700.0
2008-04-01 11:45:00,37.69,37.71,37.68,37.69,26800.0,25.8987,25.9125,25.8919,25.8987,26800.0
2008-04-01 11:50:00,37.69,37.74,37.69,37.71,21200.0,25.8987,25.9331,25.8987,25.9125,21200.0
2008-04-01 11:55:00,37.71,37.77,37.7,37.74,23200.0,25.9125,25.9537,25.9056,25.9331,23200.0
2008-04-01 12:00:00,37.73,37.77,37.71,37.74,35000.0,25.9262,25.9537,25.9125,25.9331,35000.0
2008-04-01 12:05:00,37.75,37.84,37.75,37.79,42800.0,25.94,26.0018,25.94,25.9675,42800.0
2008-04-01 12:10:00,37.79,37.8,37.77,37.78,13500.0,25.9675,25.9743,25.9537,25.9606,13500.0
2008-04-01 12:15:00,37.79,37.84,37.77,37.84,15200.0,25.9675,26.0018,25.9537,26.0018,15200.0
2008-04-01 12:20:00,37.82,37.85,37.8,37.83,12400.0,25.9881,26.0087,25.9743,25.9949,12400.0
2008-04-01 12:25:00,37.83,37.86,37.79,37.81,19900.0,25.9949,26.0156,25.9675,25.9812,19900.0
2008-04-01 12:30:00,37.81,37.81,37.74,37.76,10400.0,25.9812,25.9812,25.9331,25.9468,10400.0
2008-04-01 12:35:00,37.75,37.76,37.73,37.74,9200.0,25.94,25.9468,25.9262,25.9331,9200.0
2008-04-01 12:40:00,37.73,37.77,37.73,37.75,7300.0,25.9262,25.9537,25.9262,25.94,7300.0
2008-04-01 12:45:00,37.75,37.76,37.73,37.74,13700.0,25.94,25.9468,25.9262,25.9331,13700.0
2008-04-01 12:50:00,37.74,37.83,37.72,37.82,34600.0,25.9331,25.9949,25.9194,25.9881,34600.0
2008-04-01 12:55:00,37.83,37.87,37.81,37.87,24400.0,25.9949,26.0224,25.9812,26.0224,24400.0
2008-04-01 13:00:00,37.86,37.9,37.85,37.9,21600.0,26.0156,26.0431,26.0087,26.0431,21600.0
2008-04-01 13:05:00,37.9,37.95,37.87,37.93,42200.0,26.0431,26.0774,26.0224,26.0637,42200.0
2008-04-01 13:10:00,37.92,37.96,37.89,37.95,18700.0,26.0568,26.0843,26.0362,26.0774,18700.0
2008-04-01 13:15:00,37.95,38.03,37.94,37.99,53600.0,26.0774,26.1324,26.0705,26.1049,53600.0
2008-04-01 13:20:00,37.98,37.99,37.92,37.96,18600.0,26.098,26.1049,26.0568,26.0843,18600.0
2008-04-01 13:25:00,37.96,38.0,37.96,37.98,14900.0,26.0843,26.1118,26.0843,26.098,14900.0
2008-04-01 13:30:00,37.99,37.99,37.96,37.97,9000.0,26.1049,26.1049,26.0843,26.0912,9000.0
2008-04-01 13:35:00,37.96,37.97,37.91,37.91,7900.0,26.0843,26.0912,26.0499,26.0499,7900.0
2008-04-01 13:40:00,37.9,37.9,37.87,37.87,7900.0,26.0431,26.0431,26.0224,26.0224,7900.0
2008-04-01 13:45:00,37.86,37.87,37.86,37.86,5200.0,26.0156,26.0224,26.0156,26.0156,5200.0
2008-04-01 13:50:00,37.87,37.94,37.86,37.88,36400.0,26.0224,26.0705,26.0156,26.0293,36400.0
2008-04-01 13:55:00,37.88,37.97,37.87,37.96,13900.0,26.0293,26.0912,26.0224,26.0843,13900.0
2008-04-01 14:00:00,37.97,37.98,37.92,37.93,14600.0,26.0912,26.098,26.0568,26.0637,14600.0
2008-04-01 14:05:00,37.92,37.93,37.91,37.92,7900.0,26.0568,26.0637,26.0499,26.0568,7900.0
2008-04-01 14:10:00,37.92,38.01,37.92,38.0,26100.0,26.0568,26.1186,26.0568,26.1118,26100.0
2008-04-01 14:15:00,38.01,38.02,37.99,37.99,10000.0,26.1186,26.1255,26.1049,26.1049,10000.0
2008-04-01 14:20:00,38.0,38.09,38.0,38.05,38000.0,26.1118,26.1736,26.1118,26.1461,38000.0
2008-04-01 14:25:00,38.06,38.06,38.01,38.01,12100.0,26.153,26.153,26.1186,26.1186,12100.0
2008-04-01 14:30:00,38.0,38.08,37.98,38.06,13400.0,26.1118,26.1667,26.098,26.153,13400.0
2008-04-01 14:35:00,38.07,38.13,38.04,38.09,29200.0,26.1599,26.2011,26.1393,26.1736,29200.0
2008-04-01 14:40:00,38.08,38.11,38.07,38.08,11200.0,26.1667,26.1874,26.1599,26.1667,11200.0
2008-04-01 14:45:00,38.09,38.11,38.07,38.1,10900.0,26.1736,26.1874,26.1599,26.1805,10900.0
2008-04-01 14:50:00,38.09,38.14,38.09,38.12,13100.0,26.1736,26.208,26.1736,26.1942,13100.0
2008-04-01 14:55:00,38.11,38.14,38.02,38.02,29600.0,26.1874,26.208,26.1255,26.1255,29600.0
2008-04-01 15:00:00,38.03,38.11,38.03,38.08,43200.0,26.1324,26.1874,26.1324,26.1667,43200.0
2008-04-01 15:05:00,38.08,38.1,38.06,38.09,18300.0,26.1667,26.1805,26.153,26.1736,18300.0
2008-04-01 15:10:00,38.08,38.1,38.06,38.07,20500.0,26.1667,26.1805,26.153,26.1599,20500.0
2008-04-01 15:15:00,38.08,38.12,38.06,38.07,25700.0,26.1667,26.1942,26.153,26.1599,25700.0
2008-04-01 15:20:00,38.08,38.08,38.0,38.0,20800.0,26.1667,26.1667,26.1118,26.1118,20800.0
2008-04-01 15:25:00,38.0,38.03,38.0,38.01,20300.0,26.1118,26.1324,26.1118,26.1186,20300.0
2008-04-01 15:30:00,38.01,38.02,38.0,38.01,35400.0,26.1186,26.1255,26.1118,26.1186,35400.0
2008-04-01 15:35:00,38.0,38.03,37.95,38.02,70200.0,26.1118,26.1324,26.0774,26.1255,70200.0
2008-04-01 15:40:00,38.02,38.15,38.02,38.15,59400.0,26.1255,26.2148,26.1255,26.2148,59400.0
2008-04-01 15:45:00,38.15,38.16,38.02,38.04,50300.0,26.2148,26.2217,26.1255,26.1393,50300.0
2008-04-01 15:50:00,38.04,38.09,38.02,38.05,41300.0,26.1393,26.1736,26.1255,26.1461,41300.0
2008-04-01 15:55:00,38.05,38.09,38.0,38.09,74700.0,26.1461,26.1736,26.1118,26.1736,74700.0
2008-04-02 09:30:00,38.1,38.14,38.0,38.1,43800.0,26.1805,26.208,26.1118,26.1805,43800.0
2008-04-02 09:35:00,38.09,38.25,38.08,38.22,28200.0,26.1736,26.2836,26.1667,26.2629,28200.0
2008-04-02 09:40:00,38.22,38.24,38.13,38.16,26900.0,26.2629,26.2767,26.2011,26.2217,26900.0
2008-04-02 09:45:00,38.16,38.16,38.07,38.08,57200.0,26.2217,26.2217,26.1599,26.1667,57200.0
2008-04-02 09:50:00,38.09,38.12,38.01,38.1,34200.0,26.1736,26.1942,26.1186,26.1805,34200.0
2008-04-02 09:55:00,38.11,38.14,38.05,38.14,17300.0,26.1874,26.208,26.1461,26.208,17300.0
2008-04-02 10:00:00,38.11,38.2,38.07,38.18,27000.0,26.1874,26.2492,26.1599,26.2355,27000.0
2008-04-02 10:05:00,38.19,38.22,38.17,38.2,26900.0,26.2423,26.2629,26.2286,26.2492,26900.0
2008-04-02 10:10:00,38.21,38.21,38.19,38.19,13400.0,26.2561,26.2561,26.2423,26.2423,13400.0
2008-04-02 10:15:00,38.19,38.2,38.13,38.14,22000.0,26.2423,26.2492,26.2011,26.208,22000.0
2008-04-02 10:20:00,38.14,38.23,38.14,38.23,19400.0,26.208,26.2698,26.208,26.2698,19400.0
2008-04-02 10:25:00,38.22,38.23,38.07,38.07,31100.0,26.2629,26.2698,26.1599,26.1599,31100.0
2008-04-02 10:30:00,38.06,38.15,38.05,38.06,32100.0,26.153,26.2148,26.1461,26.153,32100.0
2008-04-02 10:35:00,38.05,38.07,38.0,38.03,24000.0,26.1461,26.1599,26.1118,26.1324,24000.0
2008-04-02 10:40:00,38.03,38.08,37.99,38.07,17000.0,26.1324,26.1667,26.1049,26.1599,17000.0
2008-04-02 10:45:00,38.06,38.08,37.99,38.02,15600.0,26.153,26.1667,26.1049,26.1255,15600.0
2008-04-02 10:50:00,38.04,38.09,38.04,38.08,9900.0,26.1393,26.1736,26.1393,26.1667,9900.0
2008-04-02 10:55:00,38.11,38.14,38.09,38.1,35300.0,26.1874,26.208,26.1736,26.1805,35300.0
2008-04-02 11:00:00,38.11,38.13,38.09,38.12,23500.0,26.1874,26.2011,26.1736,26.1942,23500.0
2008-04-02 11:05:00,38.12,38.13,38.11,38.12,14300.0,26.1942,26.2011,26.1874,26.1942,14300.0
2008-04-02 11:10:00,38.12,38.19,38.1,38.19,21800.0,26.1942,26.2423,26.1805,26.2423,21800.0
2008-04-02 11:15:00,38.18,38.25,38.18,38.2,21400.0,26.2355,26.2836,26.2355,26.2492,21400.0
2008-04-02 11:20:00,38.19,38.29,38.19,38.28,159400.0,26.2423,26.311,26.2423,26.3042,159400.0
2008-04-02 11:25:00,38.28,38.32,38.28,38.32,17700.0,26.3042,26.3317,26.3042,26.3317,17700.0
2008-04-02 11:30:00,38.33,38.33,38.29,38.31,24500.0,26.3385,26.3385,26.311,26.3248,24500.0
2008-04-02 11:35:00,38.31,38.33,38.24,38.27,26300.0,26.3248,26.3385,26.2767,26.2973,26300.0
2008-04-02 11:40:00,38.27,38.28,38.24,38.26,29000.0,26.2973,26.3042,26.2767,26.2904,29000.0
2008-04-02 11:45:00,38.27,38.35,38.27,38.34,15900.0,26.2973,26.3523,26.2973,26.3454,15900.0
2008-04-02 11:50:00,38.33,38.35,38.3,38.33,12900.0,26.3385,26.3523,26.3179,26.3385,12900.0
2008-04-02 11:55:00,38.33,38.34,38.3,38.33,10500.0,26.3385,26.3454,26.3179,26.3385,10500.0
2008-04-02 12:00:00,38.33,38.4,38.32,38.38,15900.0,26.3385,26.3866,26.3317,26.3729,15900.0
2008-04-02 12:05:00,38.37,38.41,38.34,38.35,15300.0,26.366,26.3935,26.3454,26.3523,15300.0
2008-04-02 12:10:00,38.35,38.38,38.3,38.36,35700.0,26.3523,26.3729,26.3179,26.3591,35700.0
2008-04-02 12:15:00,38.36,38.43,38.34,38.43,28500.0,26.3591,26.4072,26.3454,26.4072,28500.0
2008-04-02 12:20:00,38.42,38.5,38.42,38.48,32600.0,26.4004,26.4553,26.4004,26.4416,32600.0
2008-04-02 12:25:00,38.49,38.49,38.44,38.45,7700.0,26.4485,26.4485,26.4141,26.421,7700.0
2008-04-02 12:30:00,38.44,38.45,38.43,38.45,14300.0,26.4141,26.421,26.4072,26.421,14300.0
2008-04-02 12:35:00,38.44,38.45,38.43,38.44,13000.0,26.4141,26.421,26.4072,26.4141,13000.0
2008-04-02 12:40:00,38.44,38.46,38.42,38.42,52200.0,26.4141,26.4279,26.4004,26.4004,52200.0
2008-04-02 12:45:00,38.42,38.49,38.42,38.48,18500.0,26.4004,26.4485,26.4004,26.4416,18500.0
2008-04-02 12:50:00,38.49,38.51,38.47,38.49,16500.0,26.4485,26.4622,26.4347,26.4485,16500.0
2008-04-02 12:55:00,38.51,38.54,38.5,38.52,13800.0,26.4622,26.4828,26.4553,26.4691,13800.0
2008-04-02 13:00:00,38.52,38.55,38.5,38.54,12000.0,26.4691,26.4897,26.4553,26.4828,12000.0
2008-04-02 13:05:00,38.55,38.57,38.52,38.57,12100.0,26.4897,26.5034,26.4691,26.5034,12100.0
2008-04-02 13:10:00,38.56,38.58,38.54,38.55,22900.0,26.4966,26.5103,26.4828,26.4897,22900.0
2008-04-02 13:15:00,38.55,38.55,38.52,38.54,11800.0,26.4897,26.4897,26.4691,26.4828,11800.0
2008-04-02 13:20:00,38.55,38.55,38.52,38.54,7900.0,26.4897,26.4897,26.4691,26.4828,7900.0
2008-04-02 13:25:00,38.54,38.55,38.52,38.53,9800.0,26.4828,26.4897,26.4691,26.476,9800.0
2008-04-02 13:30:00,38.55,38.57,38.53,38.55,14500.0,26.4897,26.5034,26.476,26.4897,14500.0
2008-04-02 13:35:00,38.56,38.58,38.54,38.56,25300.0,26.4966,26.5103,26.4828,26.4966,25300.0
2008-04-02 13:40:00,38.56,38.62,38.55,38.62,17100.0,26.4966,26.5378,26.4897,26.5378,17100.0
2008-04-02 13:45:00,38.62,38.62,38.58,38.61,23300.0,26.5378,26.5378,26.5103,26.5309,23300.0
2008-04-02 13:50:00,38.61,38.66,38.6,38.65,46300.0,26.5309,26.5653,26.5241,26.5584,46300.0
2008-04-02 13:55:00,38.66,38.7,38.65,38.67,26700.0,26.5653,26.5928,26.5584,26.5722,26700.0
2008-04-02 14:00:00,38.67,38.8,38.67,38.78,50600.0,26.5722,26.6615,26.5722,26.6477,50600.0
2008-04-02 14:05:00,38.79,38.82,38.75,38.79,48700.0,26.6546,26.6752,26.6271,26.6546,48700.0
2008-04-02 14:10:00,38.78,38.82,38.75,38.81,39300.0,26.6477,26.6752,26.6271,26.6684,39300.0
2008-04-02 14:15:00,38.8,38.82,38.78,38.82,23400.0,26.6615,26.6752,26.6477,26.6752,23400.0
2008-04-02 14:20:00,38.82,38.88,38.8,38.85,38400.0,26.6752,26.7165,26.6615,26.6958,38400.0
2008-04-02 14:25:00,38.85,38.91,38.85,38.88,48500.0,26.6958,26.7371,26.6958,26.7165,48500.0
2008-04-02 14:30:00,38.88,38.95,38.83,38.84,70300.0,26.7165,26.7646,26.6821,26.689,70300.0
2008-04-02 14:35:00,38.83,38.83,38.76,38.79,56200.0,26.6821,26.6821,26.634,26.6546,56200.0
2008-04-02 14:40:00,38.77,38.79,38.76,38.79,22200.0,26.6409,26.6546,26.634,26.6546,22200.0
2008-04-02 14:45:00,38.78,38.79,38.74,38.76,30400.0,26.6477,26.6546,26.6203,26.634,30400.0
2008-04-02 14:50:00,38.75,38.78,38.69,38.69,43700.0,26.6271,26.6477,26.5859,26.5859,43700.0
2008-04-02 14:55:00,38.69,38.7,38.66,38.66,24500.0,26.5859,26.5928,26.5653,26.5653,24500.0
2008-04-02 15:00:00,38.65,38.66,38.57,38.58,28800.0,26.5584,26.5653,26.5034,26.5103,28800.0
2008-04-02 15:05:00,38.57,38.58,38.5,38.55,26700.0,26.5034,26.5103,26.4553,26.4897,26700.0
2008-04-02 15:10:00,38.55,38.57,38.53,38.55,22100.0,26.4897,26.5034,26.476,26.4897,22100.0
2008-04-02 15:15:00,38.55,38.58,38.53,38.58,26900.0,26.4897,26.5103,26.476,26.5103,26900.0
2008-04-02 15:20:00,38.58,38.63,38.56,38.62,46200.0,26.5103,26.5447,26.4966,26.5378,46200.0
2008-04-02 15:25:00,38.62,38.62,38.59,38.6,31300.0,26.5378,26.5378,26.5172,26.5241,31300.0
2008-04-02 15:30:00,38.6,38.61,38.56,38.58,39700.0,26.5241,26.5309,26.4966,26.5103,39700.0
2008-04-02 15:35:00,38.58,38.63,38.49,38.52,52400.0,26.5103,26.5447,26.4485,26.4691,52400.0
2008-04-02 15:40:00,38.51,38.53,38.5,38.51,32100.0,26.4622,26.476,26.4553,26.4622,32100.0
2008-04-02 15:45:00,38.52,38.55,38.48,38.55,56000.0,26.4691,26.4897,26.4416,26.4897,56000.0
2008-04-02 15:50:00,38.54,38.56,38.48,38.54,60600.0,26.4828,26.4966,26.4416,26.4828,60600.0
2008-04-02 15:55:00,38.53,38.61,38.52,38.59,45800.0,26.476,26.5309,26.4691,26.5172,45800.0
2008-04-03 09:30:00,38.45,38.66,38.45,38.65,22700.0,26.421,26.5653,26.421,26.5584,22700.0
2008-04-03 09:35:00,38.66,38.71,38.57,38.66,12400.0,26.5653,26.5996,26.5034,26.5653,12400.0
2008-04-03 09:40:00,38.69,38.7,38.52,38.52,16800.0,26.5859,26.5928,26.4691,26.4691,16800.0
2008-04-03 09:45:00,38.51,38.64,38.5,38.62,12200.0,26.4622,26.5515,26.4553,26.5378,12200.0
2008-04-03 09:50:00,38.61,38.61,38.51,38.51,21000.0,26.5309,26.5309,26.4622,26.4622,21000.0
2008-04-03 09:55:00,38.52,38.68,38.5,38.65,23700.0,26.4691,26.579,26.4553,26.5584,23700.0
2008-04-03 10:00:00,38.64,38.74,38.58,38.61,46000.0,26.5515,26.6203,26.5103,26.5309,46000.0
2008-04-03 10:05:00,38.61,38.67,38.6,38.6,11600.0,26.5309,26.5722,26.5241,26.5241,11600.0
2008-04-03 10:10:00,38.6,38.64,38.55,38.55,11700.0,26.5241,26.5515,26.4897,26.4897,11700.0
2008-04-03 10:15:00,38.56,38.58,38.51,38.54,14200.0,26.4966,26.5103,26.4622,26.4828,14200.0
2008-04-03 10:20:00,38.53,38.54,38.48,38.48,9200.0,26.476,26.4828,26.4416,26.4416,9200.0
2008-04-03 10:25:00,38.48,38.48,38.44,38.46,10400.0,26.4416,26.4416,26.4141,26.4279,10400.0
2008-04-03 10:30:00,38.45,38.47,38.43,38.43,16900.0,26.421,26.4347,26.4072,26.4072,16900.0
2008-04-03 10:35:00,38.43,38.43,38.37,38.37,11600.0,26.4072,26.4072,26.366,26.366,11600.0
2008-04-03 10:40:00,38.37,38.38,38.34,38.35,13800.0,26.366,26.3729,26.3454,26.3523,13800.0
2008-04-03 10:45:00,38.34,38.4,38.33,38.36,10800.0,26.3454,26.3866,26.3385,26.3591,10800.0
2008-04-03 10:50:00,38.36,38.4,38.34,38.39,16700.0,26.3591,26.3866,26.3454,26.3798,16700.0
2008-04-03 10:55:00,38.39,38.4,38.36,38.4,7700.0,26.3798,26.3866,26.3591,26.3866,7700.0
2008-04-03 11:00:00,38.4,38.45,38.36,38.42,60900.0,26.3866,26.421,26.3591,26.4004,60900.0
2008-04-03 11:05:00,38.44,38.47,38.38,38.4,32900.0,26.4141,26.4347,26.3729,26.3866,32900.0
2008-04-03 11:10:00,38.4,38.45,38.38,38.42,34500.0,26.3866,26.421,26.3729,26.4004,34500.0
2008-04-03 11:15:00,38.43,38.45,38.41,38.43,14200.0,26.4072,26.421,26.3935,26.4072,14200.0
2008-04-03 11:20:00,38.43,38.49,38.42,38.46,47500.0,26.4072,26.4485,26.4004,26.4279,47500.0
2008-04-03 11:25:00,38.45,38.57,38.44,38.55,45800.0,26.421,26.5034,26.4141,26.4897,45800.0
2008-04-03 11:30:00,38.55,38.63,38.54,38.61,17200.0,26.4897,26.5447,26.4828,26.5309,17200.0
2008-04-03 11:35:00,38.61,38.61,38.56,38.57,17100.0,26.5309,26.5309,26.4966,26.5034,17100.0
2008-04-03 11:40:00,38.57,38.64,38.55,38.62,24000.0,26.5034,26.5515,26.4897,26.5378,24000.0
2008-04-03 11:45:00,38.63,38.73,38.63,38.71,36700.0,26.5447,26.6134,26.5447,26.5996,36700.0
2008-04-03 11:50:00,38.72,38.74,38.68,38.71,20400.0,26.6065,26.6203,26.579,26.5996,20400.0
2008-04-03 11:55:00,38.7,38.75,38.7,38.75,22100.0,26.5928,26.6271,26.5928,26.6271,22100.0
2008-04-03 12:00:00,38.74,38.74,38.67,38.69,14400.0,26.6203,26.6203,26.5722,26.5859,14400.0
2008-04-03 12:05:00,38.7,38.75,38.7,38.7,17400.0,26.5928,26.6271,26.5928,26.5928,17400.0
2008-04-03 12:10:00,38.71,38.72,38.69,38.69,18800.0,26.5996,26.6065,26.5859,26.5859,18800.0
2008-04-03 12:15:00,38.69,38.69,38.66,38.66,23300.0,26.5859,26.5859,26.5653,26.5653,23300.0
2008-04-03 12:20:00,38.66,38.66,38.57,38.57,18800.0,26.5653,26.5653,26.5034,26.5034,18800.0
2008-04-03 12:25:00,38.57,38.57,38.54,38.55,15000.0,26.5034,26.5034,26.4828,26.4897,15000.0
2008-04-03 12:30:00,38.54,38.58,38.51,38.56,19700.0,26.4828,26.5103,26.4622,26.4966,19700.0
2008-04-03 12:35:00,38.56,38.58,38.52,38.55,21200.0,26.4966,26.5103,26.4691,26.4897,21200.0
2008-04-03 12:40:00,38.54,38.63,38.54,38.63,25100.0,26.4828,26.5447,26.4828,26.5447,25100.0
2008-04-03 12:45:00,38.63,38.64,38.56,38.56,30600.0,26.5447,26.5515,26.4966,26.4966,30600.0
2008-04-03 12:50:00,38.56,38.64,38.53,38.61,45800.0,26.4966,26.5515,26.476,26.5309,45800.0
2008-04-03 12:55:00,38.62,38.64,38.6,38.61,10900.0,26.5378,26.5515,26.5241,26.5309,10900.0
2008-04-03 13:00:00,38.61,38.62,38.58,38.58,7600.0,26.5309,26.5378,26.5103,26.5103,7600.0
2008-04-03 13:05:00,38.58,38.63,38.56,38.6,16900.0,26.5103,26.5447,26.4966,26.5241,16900.0
2008-04-03 13:10:00,38.6,38.63,38.57,38.61,30400.0,26.5241,26.5447,26.5034,26.5309,30400.0
2008-04-03 13:15:00,38.62,38.71,38.6,38.71,29400.0,26.5378,26.5996,26.5241,26.5996,29400.0
2008-04-03 13:20:00,38.71,38.72,38.67,38.72,29800.0,26.5996,26.6065,26.5722,26.6065,29800.0
2008-04-03 13:25:00,38.72,38.75,38.71,38.74,25100.0,26.6065,26.6271,26.5996,26.6203,25100.0
2008-04-03 13:30:00,38.74,38.77,38.72,38.73,39700.0,26.6203,26.6409,26.6065,26.6134,39700.0
2008-04-03 13:35:00,38.72,38.74,38.71,38.72,30500.0,26.6065,26.6203,26.5996,26.6065,30500.0
2008-04-03 13:40:00,38.74,38.74,38.68,38.74,24300.0,26.6203,26.6203,26.579,26.6203,24300.0
2008-04-03 13:45:00,38.74,38.79,38.71,38.78,29300.0,26.6203,26.6546,26.5996,26.6477,29300.0
2008-04-03 13:50:00,38.77,38.81,38.75,38.78,33600.0,26.6409,26.6684,26.6271,26.6477,33600.0
2008-04-03 13:55:00,38.79,38.87,38.76,38.85,66100.0,26.6546,26.7096,26.634,26.6958,66100.0
2008-04-03 14:00:00,38.85,38.88,38.84,38.87,34400.0,26.6958,26.7165,26.689,26.7096,34400.0
2008-04-03 14:05:00,38.87,38.92,38.87,38.89,64600.0,26.7096,26.7439,26.7096,26.7233,64600.0
2008-04-03 14:10:00,38.9,38.92,38.89,38.91,55800.0,26.7302,26.7439,26.7233,26.7371,55800.0
2008-04-03 14:15:00,38.91,38.92,38.83,38.85,98000.0,26.7371,26.7439,26.6821,26.6958,98000.0
2008-04-03 14:20:00,38.86,38.87,38.84,38.86,19900.0,26.7027,26.7096,26.689,26.7027,19900.0
2008-04-03 14:25:00,38.86,38.86,38.81,38.82,28700.0,26.7027,26.7027,26.6684,26.6752,28700.0
2008-04-03 14:30:00,38.82,38.89,38.79,38.81,39000.0,26.6752,26.7233,26.6546,26.6684,39000.0
2008-04-03 14:35:00,38.81,38.81,38.75,38.76,23700.0,26.6684,26.6684,26.6271,26.634,23700.0
2008-04-03 14:40:00,38.76,38.79,38.74,38.75,21500.0,26.634,26.6546,26.6203,26.6271,21500.0
2008-04-03 14:45:00,38.75,38.76,38.72,38.75,25300.0,26.6271,26.634,26.6065,26.6271,25300.0
2008-04-03 14:50:00,38.75,38.75,38.7,38.72,15700.0,26.6271,26.6271,26.5928,26.6065,15700.0
2008-04-03 14:55:00,38.71,38.73,38.68,38.73,13100.0,26.5996,26.6134,26.579,26.6134,13100.0
2008-04-03 15:00:00,38.73,38.74,38.71,38.74,21200.0,26.6134,26.6203,26.5996,26.6203,21200.0
2008-04-03 15:05:00,38.74,38.74,38.7,38.73,24000.0,26.6203,26.6203,26.5928,26.6134,24000.0
2008-04-03 15:10:00,38.73,38.79,38.72,38.74,36500.0,26.6134,26.6546,26.6065,26.6203,36500.0
2008-04-03 15:15:00,38.74,38.75,38.69,38.71,28500.0,26.6203,26.6271,26.5859,26.5996,28500.0
2008-04-03 15:20:00,38.7,38.71,38.68,38.7,21200.0,26.5928,26.5996,26.579,26.5928,21200.0
2008-04-03 15:25:00,38.7,38.72,38.68,38.7,21600.0,26.5928,26.6065,26.579,26.5928,21600.0
2008-04-03 15:30:00,38.7,38.74,38.69,38.72,31500.0,26.5928,26.6203,26.5859,26.6065,31500.0
2008-04-03 15:35:00,38.72,38.73,38.65,38.65,25300.0,26.6065,26.6134,26.5584,26.5584,25300.0
2008-04-03 15:40:00,38.66,38.68,38.63,38.63,27100.0,26.5653,26.579,26.5447,26.5447,27100.0
2008-04-03 15:45:00,38.63,38.64,38.59,38.59,24800.0,26.5447,26.5515,26.5172,26.5172,24800.0
2008-04-03 15:50:00,38.59,38.63,38.56,38.61,43200.0,26.5172,26.5447,26.4966,26.5309,43200.0
2008-04-03 15:55:00,38.61,38.64,38.6,38.64,39000.0,26.5309,26.5515,26.5241,26.5515,39000.0
2008-04-04 09:30:00,38.68,38.68,38.62,38.68,20000.0,26.579,26.579,26.5378,26.579,20000.0
2008-04-04 09:35:00,38.69,38.76,38.58,38.63,22400.0,26.5859,26.634,26.5103,26.5447,22400.0
2008-04-04 09:40:00,38.63,38.67,38.57,38.62,72100.0,26.5447,26.5722,26.5034,26.5378,72100.0
2008-04-04 09:45:00,38.63,38.63,38.57,38.63,19700.0,26.5447,26.5447,26.5034,26.5447,19700.0
2008-04-04 09:50:00,38.63,38.95,38.61,38.95,22900.0,26.5447,26.7646,26.5309,26.7646,22900.0
2008-04-04 09:55:00,38.93,39.0,38.89,38.94,24800.0,26.7508,26.7989,26.7233,26.7577,24800.0
2008-04-04 10:00:00,38.95,38.97,38.86,38.93,18200.0,26.7646,26.7783,26.7027,26.7508,18200.0
2008-04-04 10:05:00,38.95,38.96,38.83,38.86,21400.0,26.7646,26.7714,26.6821,26.7027,21400.0
2008-04-04 10:10:00,38.86,38.91,38.8,38.91,20400.0,26.7027,26.7371,26.6615,26.7371,20400.0
2008-04-04 10:15:00,38.93,39.02,38.91,39.0,38300.0,26.7508,26.8127,26.7371,26.7989,38300.0
2008-04-04 10:20:00,39.0,39.08,38.97,39.07,28900.0,26.7989,26.8539,26.7783,26.847,28900.0
2008-04-04 10:25:00,39.08,39.09,39.05,39.09,14900.0,26.8539,26.8608,26.8333,26.8608,14900.0
2008-04-04 10:30:00,39.08,39.11,39.04,39.05,15700.0,26.8539,26.8745,26.8264,26.8333,15700.0
2008-04-04 10:35:00,39.05,39.09,39.04,39.07,20000.0,26.8333,26.8608,26.8264,26.847,20000.0
2008-04-04 10:40:00,39.08,39.18,39.07,39.17,29100.0,26.8539,26.9226,26.847,26.9157,29100.0
2008-04-04 10:45:00,39.18,39.21,39.16,39.2,18700.0,26.9226,26.9432,26.9089,26.9363,18700.0
2008-04-04 10:50:00,39.2,39.23,39.19,39.22,16700.0,26.9363,26.957,26.9295,26.9501,16700.0
2008-04-04 10:55:00,39.21,39.26,39.21,39.24,14400.0,26.9432,26.9776,26.9432,26.9638,14400.0
2008-04-04 11:00:00,39.25,39.26,39.22,39.23,15100.0,26.9707,26.9776,26.9501,26.957,15100.0
2008-04-04 11:05:00,39.23,39.26,39.2,39.26,16000.0,26.957,26.9776,26.9363,26.9776,16000.0
2008-04-04 11:10:00,39.25,39.3,39.24,39.29,24700.0,26.9707,27.0051,26.9638,26.9982,24700.0
2008-04-04 11:15:00,39.29,39.29,39.26,39.26,14500.0,26.9982,26.9982,26.9776,26.9776,14500.0
2008-04-04 11:20:00,39.26,39.35,39.26,39.32,30100.0,26.9776,27.0394,26.9776,27.0188,30100.0
2008-04-04 11:25:00,39.33,39.37,39.31,39.35,60600.0,27.0257,27.0532,27.0119,27.0394,60600.0
2008-04-04 11:30:00,39.35,39.36,39.33,39.34,30700.0,27.0394,27.0463,27.0257,27.0325,30700.0
2008-04-04 11:35:00,39.34,39.34,39.32,39.33,25100.0,27.0325,27.0325,27.0188,27.0257,25100.0
2008-04-04 11:40:00,39.34,39.39,39.32,39.34,40400.0,27.0325,27.0669,27.0188,27.0325,40400.0
2008-04-04 11:45:00,39.33,39.36,39.33,39.35,19200.0,27.0257,27.0463,27.0257,27.0394,19200.0
2008-04-04 11:50:00,39.35,39.36,39.34,39.36,33800.0,27.0394,27.0463,27.0325,27.0463,33800.0
2008-04-04 11:55:00,39.35,39.36,39.26,39.26,43000.0,27.0394,27.0463,26.9776,26.9776,43000.0
2008-04-04 12:00:00,39.25,39.29,39.22,39.22,15000.0,26.9707,26.9982,26.9501,26.9501,15000.0
2008-04-04 12:05:00,39.22,39.24,39.18,39.24,21800.0,26.9501,26.9638,26.9226,26.9638,21800.0
2008-04-04 12:10:00,39.24,39.28,39.21,39.26,30800.0,26.9638,26.9913,26.9432,26.9776,30800.0
2008-04-04 12:15:00,39.27,39.31,39.25,39.26,20800.0,26.9844,27.0119,26.9707,26.9776,20800.0
2008-04-04 12:20:00,39.26,39.26,39.0,39.22,35800.0,26.9776,26.9776,26.7989,26.9501,35800.0
2008-04-04 12:25:00,39.22,39.22,39.17,39.21,18400.0,26.9501,26.9501,26.9157,26.9432,18400.0
2008-04-04 12:30:00,39.21,39.21,39.15,39.15,23400.0,26.9432,26.9432,26.902,26.902,23400.0
2008-04-04 12:35:00,39.15,39.16,39.12,39.15,20700.0,26.902,26.9089,26.8814,26.902,20700.0
2008-04-04 12:40:00,39.14,39.15,39.12,39.14,23800.0,26.8951,26.902,26.8814,26.8951,23800.0
2008-04-04 12:45:00,39.13,39.15,39.09,39.13,22800.0,26.8882,26.902,26.8608,26.8882,22800.0
2008-04-04 12:50:00,39.13,39.16,39.13,39.15,18400.0,26.8882,26.9089,26.8882,26.902,18400.0
2008-04-04 12:55:00,39.14,39.16,39.11,39.12,22400.0,26.8951,26.9089,26.8745,26.8814,22400.0
2008-04-04 13:00:00,39.12,39.14,39.1,39.11,15700.0,26.8814,26.8951,26.8676,26.8745,15700.0
2008-04-04 13:05:00,39.1,39.1,39.02,39.06,20200.0,26.8676,26.8676,26.8127,26.8401,20200.0
2008-04-04 13:10:00,39.06,39.06,39.03,39.04,12000.0,26.8401,26.8401,26.8195,26.8264,12000.0
2008-04-04 13:15:00,39.04,39.07,39.0,39.05,22000.0,26.8264,26.847,26.7989,26.8333,22000.0
2008-04-04 13:20:00,39.06,39.06,39.04,39.06,16600.0,26.8401,26.8401,26.8264,26.8401,16600.0
2008-04-04 13:25:00,39.07,39.07,39.03,39.03,24800.0,26.847,26.847,26.8195,26.8195,24800.0
2008-04-04 13:30:00,39.04,39.07,39.03,39.06,29400.0,26.8264,26.847,26.8195,26.8401,29400.0
2008-04-04 13:35:00,39.06,39.09,39.02,39.04,27400.0,26.8401,26.8608,26.8127,26.8264,27400.0
2008-04-04 13:40:00,39.03,39.03,38.98,39.0,18400.0,26.8195,26.8195,26.7852,26.7989,18400.0
2008-04-04 13:45:00,39.0,39.02,38.97,38.97,10600.0,26.7989,26.8127,26.7783,26.7783,10600.0
2008-04-04 13:50:00,38.97,38.99,38.87,38.88,17200.0,26.7783,26.792,26.7096,26.7165,17200.0
2008-04-04 13:55:00,38.88,38.9,38.88,38.9,15100.0,26.7165,26.7302,26.7165,26.7302,15100.0
2008-04-04 14:00:00,38.9,38.99,38.9,38.99,24200.0,26.7302,26.792,26.7302,26.792,24200.0
2008-04-04 14:05:00,38.98,38.99,38.93,38.95,32400.0,26.7852,26.792,26.7508,26.7646,32400.0
2008-04-04 14:10:00,38.95,38.97,38.92,38.94,30900.0,26.7646,26.7783,26.7439,26.7577,30900.0
2008-04-04 14:15:00,38.94,39.0,38.93,38.98,34300.0,26.7577,26.7989,26.7508,26.7852,34300.0
2008-04-04 14:20:00,38.97,38.97,38.91,38.91,20000.0,26.7783,26.7783,26.7371,26.7371,20000.0
2008-04-04 14:25:00,38.92,38.94,38.88,38.92,29200.0,26.7439,26.7577,26.7165,26.7439,29200.0
2008-04-04 14:30:00,38.92,38.93,38.89,38.93,12800.0,26.7439,26.7508,26.7233,26.7508,12800.0
2008-04-04 14:35:00,38.93,39.04,38.92,39.03,26200.0,26.7508,26.8264,26.7439,26.8195,26200.0
2008-04-04 14:40:00,39.04,39.08,39.03,39.08,13800.0,26.8264,26.8539,26.8195,26.8539,13800.0
2008-04-04 14:45:00,39.08,39.09,39.03,39.03,17900.0,26.8539,26.8608,26.8195,26.8195,17900.0
2008-04-04 14:50:00,39.03,39.05,39.01,39.02,14900.0,26.8195,26.8333,26.8058,26.8127,14900.0
2008-04-04 14:55:00,39.01,39.04,39.01,39.03,13900.0,26.8058,26.8264,26.8058,26.8195,13900.0
2008-04-04 15:00:00,39.02,39.06,38.97,39.0,24900.0,26.8127,26.8401,26.7783,26.7989,24900.0
2008-04-04 15:05:00,39.0,39.03,38.98,38.99,29600.0,26.7989,26.8195,26.7852,26.792,29600.0
2008-04-04 15:10:00,39.01,39.01,38.91,38.92,20800.0,26.8058,26.8058,26.7371,26.7439,20800.0
2008-04-04 15:15:00,38.92,38.94,38.91,38.92,11200.0,26.7439,26.7577,26.7371,26.7439,11200.0
2008-04-04 15:20:00,38.92,38.93,38.91,38.92,23100.0,26.7439,26.7508,26.7371,26.7439,23100.0
2008-04-04 15:25:00,38.92,38.93,38.9,38.92,14300.0,26.7439,26.7508,26.7302,26.7439,14300.0
2008-04-04 15:30:00,38.92,38.93,38.9,38.9,17800.0,26.7439,26.7508,26.7302,26.7302,17800.0
2008-04-04 15:35:00,38.91,38.91,38.84,38.84,31400.0,26.7371,26.7371,26.689,26.689,31400.0
2008-04-04 15:40:00,38.83,38.84,38.79,38.79,30100.0,26.6821,26.689,26.6546,26.6546,30100.0
2008-04-04 15:45:00,38.8,38.8,38.75,38.75,37100.0,26.6615,26.6615,26.6271,26.6271,37100.0
2008-04-04 15:50:00,38.76,38.77,38.66,38.71,67600.0,26.634,26.6409,26.5653,26.5996,67600.0
2008-04-04 15:55:00,38.71,38.74,38.65,38.7,111600.0,26.5996,26.6203,26.5584,26.5928,111600.0
2008-04-07 09:30:00,39.07,39.1,38.79,38.85,33100.0,26.847,26.8676,26.6546,26.6958,33100.0
2008-04-07 09:35:00,38.84,38.9,38.82,38.87,30300.0,26.689,26.7302,26.6752,26.7096,30300.0
2008-04-07 09:40:00,38.88,38.88,38.75,38.76,31400.0,26.7165,26.7165,26.6271,26.634,31400.0
2008-04-07 09:45:00,38.76,38.84,38.68,38.81,45700.0,26.634,26.689,26.579,26.6684,45700.0
2008-04-07 09:50:00,38.83,38.92,38.8,38.91,24600.0,26.6821,26.7439,26.6615,26.7371,24600.0
2008-04-07 09:55:00,38.91,38.94,38.88,38.93,31900.0,26.7371,26.7577,26.7165,26.7508,31900.0
2008-04-07 10:00:00,38.92,38.93,38.83,38.86,27000.0,26.7439,26.7508,26.6821,26.7027,27000.0
2008-04-07 10:05:00,38.85,38.89,38.84,38.86,23500.0,26.6958,26.7233,26.689,26.7027,23500.0
2008-04-07 10:10:00,38.85,38.99,38.85,38.96,32200.0,26.6958,26.792,26.6958,26.7714,32200.0
2008-04-07 10:15:00,38.97,39.0,38.95,38.99,18800.0,26.7783,26.7989,26.7646,26.792,18800.0
2008-04-07 10:20:00,38.99,39.0,38.94,38.94,69000.0,26.792,26.7989,26.7577,26.7577,69000.0
2008-04-07 10:25:00,38.95,38.97,38.93,38.93,19800.0,26.7646,26.7783,26.7508,26.7508,19800.0
2008-04-07 10:30:00,38.92,38.93,38.87,38.88,11000.0,26.7439,26.7508,26.7096,26.7165,11000.0
2008-04-07 10:35:00,38.88,38.96,38.87,38.95,10900.0,26.7165,26.7714,26.7096,26.7646,10900.0
2008-04-07 10:40:00,38.95,39.0,38.95,38.99,125800.0,26.7646,26.7989,26.7646,26.792,125800.0
2008-04-07 10:45:00,38.99,39.04,38.98,39.01,42600.0,26.792,26.8264,26.7852,26.8058,42600.0
2008-04-07 10:50:00,39.01,39.04,39.0,39.04,16500.0,26.8058,26.8264,26.7989,26.8264,16500.0
2008-04-07 10:55:00,39.04,39.12,39.03,39.1,25300.0,26.8264,26.8814,26.8195,26.8676,25300.0
2008-04-07 11:00:00,39.09,39.15,39.09,39.14,22600.0,26.8608,26.902,26.8608,26.8951,22600.0
2008-04-07 11:05:00,39.14,39.17,39.13,39.16,16600.0,26.8951,26.9157,26.8882,26.9089,16600.0
2008-04-07 11:10:00,39.16,39.18,39.15,39.18,13100.0,26.9089,26.9226,26.902,26.9226,13100.0
2008-04-07 11:15:00,39.17,39.28,39.17,39.28,30200.0,26.9157,26.9913,26.9157,26.9913,30200.0
2008-04-07 11:20:00,39.28,39.36,39.21,39.28,103200.0,26.9913,27.0463,26.9432,26.9913,103200.0
2008-04-07 11:25:00,39.28,39.32,39.25,39.25,12300.0,26.9913,27.0188,26.9707,26.9707,12300.0
2008-04-07 11:30:00,39.26,39.33,39.24,39.29,30600.0,26.9776,27.0257,26.9638,26.9982,30600.0
2008-04-07 11:35:00,39.29,39.35,39.26,39.35,17700.0,26.9982,27.0394,26.9776,27.0394,17700.0
2008-04-07 11:40:00,39.33,39.37,39.28,39.28,23600.0,27.0257,27.0532,26.9913,26.9913,23600.0
2008-04-07 11:45:00,39.3,39.35,39.3,39.31,15600.0,27.0051,27.0394,27.0051,27.0119,15600.0
2008-04-07 11:50:00,39.31,39.32,39.25,39.28,33000.0,27.0119,27.0188,26.9707,26.9913,33000.0
2008-04-07 11:55:00,39.27,39.27,39.21,39.22,23700.0,26.9844,26.9844,26.9432,26.9501,23700.0
2008-04-07 12:00:00,39.22,39.22,39.14,39.17,40300.0,26.9501,26.9501,26.8951,26.9157,40300.0
2008-04-07 12:05:00,39.16,39.17,39.12,39.16,30500.0,26.9089,26.9157,26.8814,26.9089,30500.0
2008-04-07 12:10:00,39.15,39.18,39.13,39.17,30700.0,26.902,26.9226,26.8882,26.9157,30700.0
2008-04-07 12:15:00,39.18,39.22,39.17,39.22,18300.0,26.9226,26.9501,26.9157,26.9501,18300.0
2008-04-07 12:20:00,39.21,39.23,39.18,39.2,17800.0,26.9432,26.957,26.9226,26.9363,17800.0
2008-04-07 12:25:00,39.21,39.25,39.2,39.24,13200.0,26.9432,26.9707,26.9363,26.9638,13200.0
2008-04-07 12:30:00,39.25,39.25,39.23,39.24,11600.0,26.9707,26.9707,26.957,26.9638,11600.0
2008-04-07 12:35:00,39.25,39.32,39.24,39.31,26200.0,26.9707,27.0188,26.9638,27.0119,26200.0
2008-04-07 12:40:00,39.31,39.38,39.31,39.35,16000.0,27.0119,27.06,27.0119,27.0394,16000.0
2008-04-07 12:45:00,39.35,39.38,39.34,39.37,16600.0,27.0394,27.06,27.0325,27.0532,16600.0
2008-04-07 12:50:00,39.37,39.37,39.35,39.36,9200.0,27.0532,27.0532,27.0394,27.0463,9200.0
2008-04-07 12:55:00,39.36,39.42,39.35,39.42,33100.0,27.0463,27.0875,27.0394,27.0875,33100.0
2008-04-07 13:00:00,39.42,39.42,39.33,39.36,39100.0,27.0875,27.0875,27.0257,27.0463,39100.0
2008-04-07 13:05:00,39.36,39.4,39.34,39.34,23600.0,27.0463,27.0738,27.0325,27.0325,23600.0
2008-04-07 13:10:00,39.34,39.36,39.33,39.34,12000.0,27.0325,27.0463,27.0257,27.0325,12000.0
2008-04-07 13:15:00,39.34,39.35,39.31,39.33,21800.0,27.0325,27.0394,27.0119,27.0257,21800.0
2008-04-07 13:20:00,39.33,39.34,39.31,39.32,12600.0,27.0257,27.0325,27.0119,27.0188,12600.0
2008-04-07 13:25:00,39.33,39.38,39.31,39.36,21500.0,27.0257,27.06,27.0119,27.0463,21500.0
2008-04-07 13:30:00,39.37,39.39,39.36,39.36,12300.0,27.0532,27.0669,27.0463,27.0463,12300.0
2008-04-07 13:35:00,39.38,39.4,39.35,39.37,16900.0,27.06,27.0738,27.0394,27.0532,16900.0
2008-04-07 13:40:00,39.38,39.39,39.36,39.38,14700.0,27.06,27.0669,27.0463,27.06,14700.0
2008-04-07 13:45:00,39.37,39.39,39.35,39.39,12200.0,27.0532,27.0669,27.0394,27.0669,12200.0
2008-04-07 13:50:00,39.39,39.42,39.37,39.41,14800.0,27.0669,27.0875,27.0532,27.0806,14800.0
2008-04-07 13:55:00,39.41,39.42,39.38,39.4,16200.0,27.0806,27.0875,27.06,27.0738,16200.0
2008-04-07 14:00:00,39.4,39.44,39.39,39.43,29000.0,27.0738,27.1013,27.0669,27.0944,29000.0
2008-04-07 14:05:00,39.42,39.43,39.41,39.41,22800.0,27.0875,27.0944,27.0806,27.0806,22800.0
2008-04-07 14:10:00,39.42,39.45,39.41,39.41,27400.0,27.0875,27.1081,27.0806,27.0806,27400.0
2008-04-07 14:15:00,39.43,39.43,39.39,39.39,15300.0,27.0944,27.0944,27.0669,27.0669,15300.0
2008-04-07 14:20:00,39.4,39.41,39.34,39.36,31300.0,27.0738,27.0806,27.0325,27.0463,31300.0
2008-04-07 14:25:00,39.35,39.38,39.33,39.35,42600.0,27.0394,27.06,27.0257,27.0394,42600.0
2008-04-07 14:30:00,39.35,39.38,39.32,39.33,44800.0,27.0394,27.06,27.0188,27.0257,44800.0
2008-04-07 14:35:00,39.33,39.37,39.3,39.35,50900.0,27.0257,27.0532,27.0051,27.0394,50900.0
2008-04-07 14:40:00,39.36,39.37,39.32,39.36,35400.0,27.0463,27.0532,27.0188,27.0463,35400.0
2008-04-07 14:45:00,39.35,39.36,39.32,39.34,46000.0,27.0394,27.0463,27.0188,27.0325,46000.0
2008-04-07 14:50:00,39.34,39.36,39.31,39.33,28400.0,27.0325,27.0463,27.0119,27.0257,28400.0
2008-04-07 14:55:00,39.33,39.34,39.29,39.3,36300.0,27.0257,27.0325,26.9982,27.0051,36300.0
2008-04-07 15:00:00,39.29,39.31,39.27,39.3,32400.0,26.9982,27.0119,26.9844,27.0051,32400.0
2008-04-07 15:05:00,39.29,39.31,39.27,39.29,40900.0,26.9982,27.0119,26.9844,26.9982,40900.0
2008-04-07 15:10:00,39.28,39.33,39.26,39.32,51000.0,26.9913,27.0257,26.9776,27.0188,51000.0
2008-04-07 15:15:00,39.32,39.32,39.28,39.3,41600.0,27.0188,27.0188,26.9913,27.0051,41600.0
2008-04-07 15:20:00,39.3,39.35,39.26,39.3,60900.0,27.0051,27.0394,26.9776,27.0051,60900.0
2008-04-07 15:25:00,39.3,39.35,39.26,39.33,50900.0,27.0051,27.0394,26.9776,27.0257,50900.0
2008-04-07 15:30:00,39.31,39.33,39.17,39.2,62800.0,27.0119,27.0257,26.9157,26.9363,62800.0
2008-04-07 15:35:00,39.2,39.21,39.16,39.19,58300.0,26.9363,26.9432,26.9089,26.9295,58300.0
2008-04-07 15:40:00,39.19,39.19,39.13,39.13,66900.0,26.9295,26.9295,26.8882,26.8882,66900.0
2008-04-07 15:45:00,39.13,39.17,39.11,39.12,55800.0,26.8882,26.9157,26.8745,26.8814,55800.0
2008-04-07 15:50:00,39.11,39.17,39.11,39.16,70100.0,26.8745,26.9157,26.8745,26.9089,70100.0
2008-04-07 15:55:00,39.17,39.21,39.15,39.18,49500.0,26.9157,26.9432,26.902,26.9226,49500.0
2008-04-08 09:30:00,39.02,39.13,39.02,39.08,17500.0,26.8127,26.8882,26.8127,26.8539,17500.0
2008-04-08 09:35:00,39.12,39.15,39.0,39.01,12000.0,26.8814,26.902,26.7989,26.8058,12000.0
2008-04-08 09:40:00,39.0,39.04,38.97,39.03,19700.0,26.7989,26.8264,26.7783,26.8195,19700.0
2008-04-08 09:45:00,39.04,39.07,38.99,39.04,17900.0,26.8264,26.847,26.792,26.8264,17900.0
2008-04-08 09:50:00,39.04,39.09,38.97,38.97,29200.0,26.8264,26.8608,26.7783,26.7783,29200.0
2008-04-08 09:55:00,38.98,39.01,38.96,38.99,16900.0,26.7852,26.8058,26.7714,26.792,16900.0
2008-04-08 10:00:00,38.98,39.01,38.92,38.92,16200.0,26.7852,26.8058,26.7439,26.7439,16200.0
2008-04-08 10:05:00,38.93,38.95,38.91,38.92,16100.0,26.7508,26.7646,26.7371,26.7439,16100.0
2008-04-08 10:10:00,38.91,38.95,38.9,38.91,30000.0,26.7371,26.7646,26.7302,26.7371,30000.0
2008-04-08 10:15:00,38.91,38.94,38.88,38.9,26500.0,26.7371,26.7577,26.7165,26.7302,26500.0
2008-04-08 10:20:00,38.89,38.97,38.89,38.96,15800.0,26.7233,26.7783,26.7233,26.7714,15800.0
2008-04-08 10:25:00,38.97,39.02,38.93,38.97,37600.0,26.7783,26.8127,26.7508,26.7783,37600.0
2008-04-08 10:30:00,38.97,38.97,38.9,38.93,15100.0,26.7783,26.7783,26.7302,26.7508,15100.0
2008-04-08 10:35:00,38.91,38.95,38.9,38.91,14300.0,26.7371,26.7646,26.7302,26.7371,14300.0
2008-04-08 10:40:00,38.9,38.92,38.89,38.9,7400.0,26.7302,26.7439,26.7233,26.7302,7400.0
2008-04-08 10:45:00,38.9,38.93,38.89,38.89,15200.0,26.7302,26.7508,26.7233,26.7233,15200.0
2008-04-08 10:50:00,38.89,38.91,38.87,38.9,8300.0,26.7233,26.7371,26.7096,26.7302,8300.0
2008-04-08 10:55:00,38.91,38.93,38.9,38.9,9500.0,26.7371,26.7508,26.7302,26.7302,9500.0
2008-04-08 11:00:00,38.9,38.95,38.9,38.93,15800.0,26.7302,26.7646,26.7302,26.7508,15800.0
2008-04-08 11:05:00,38.93,38.93,38.91,38.92,5300.0,26.7508,26.7508,26.7371,26.7439,5300.0
2008-04-08 11:10:00,38.93,38.93,38.92,38.93,4900.0,26.7508,26.7508,26.7439,26.7508,4900.0
2008-04-08 11:15:00,38.92,38.92,38.9,38.91,4700.0,26.7439,26.7439,26.7302,26.7371,4700.0
2008-04-08 11:20:00,38.91,38.91,38.86,38.9,14200.0,26.7371,26.7371,26.7027,26.7302,14200.0
2008-04-08 11:25:00,38.9,38.9,38.88,38.89,6400.0,26.7302,26.7302,26.7165,26.7233,6400.0
2008-04-08 11:30:00,38.89,38.9,38.87,38.89,6100.0,26.7233,26.7302,26.7096,26.7233,6100.0
2008-04-08 11:35:00,38.9,38.9,38.85,38.86,9200.0,26.7302,26.7302,26.6958,26.7027,9200.0
2008-04-08 11:40:00,38.86,38.9,38.86,38.9,14300.0,26.7027,26.7302,26.7027,26.7302,14300.0
2008-04-08 11:45:00,38.89,38.9,38.87,38.89,5800.0,26.7233,26.7302,26.7096,26.7233,5800.0
2008-04-08 11:50:00,38.88,38.88,38.85,38.85,8400.0,26.7165,26.7165,26.6958,26.6958,8400.0
2008-04-08 11:55:00,38.85,38.86,38.83,38.83,4800.0,26.6958,26.7027,26.6821,26.6821,4800.0
2008-04-08 12:00:00,38.83,38.84,38.81,38.83,9400.0,26.6821,26.689,26.6684,26.6821,9400.0
2008-04-08 12:05:00,38.83,38.84,38.82,38.84,6100.0,26.6821,26.689,26.6752,26.689,6100.0
2008-04-08 12:10:00,38.83,38.84,38.79,38.79,14600.0,26.6821,26.689,26.6546,26.6546,14600.0
2008-04-08 12:15:00,38.79,38.86,38.78,38.86,10200.0,26.6546,26.7027,26.6477,26.7027,10200.0
2008-04-08 12:20:00,38.86,38.91,38.85,38.9,12000.0,26.7027,26.7371,26.6958,26.7302,12000.0
2008-04-08 12:25:00,38.89,38.9,38.85,38.86,4300.0,26.7233,26.7302,26.6958,26.7027,4300.0
2008-04-08 12:30:00,38.86,38.9,38.86,38.88,24200.0,26.7027,26.7302,26.7027,26.7165,24200.0
2008-04-08 12:35:00,38.88,38.9,38.87,38.9,7200.0,26.7165,26.7302,26.7096,26.7302,7200.0
2008-04-08 12:40:00,38.89,38.92,38.89,38.9,10300.0,26.7233,26.7439,26.7233,26.7302,10300.0
2008-04-08 12:45:00,38.9,38.95,38.9,38.95,5300.0,26.7302,26.7646,26.7302,26.7646,5300.0
2008-04-08 12:50:00,38.94,38.96,38.93,38.95,5300.0,26.7577,26.7714,26.7508,26.7646,5300.0
2008-04-08 12:55:00,38.94,38.96,38.93,38.94,4900.0,26.7577,26.7714,26.7508,26.7577,4900.0
2008-04-08 13:00:00,38.95,38.96,38.89,38.89,19800.0,26.7646,26.7714,26.7233,26.7233,19800.0
2008-04-08 13:05:00,38.88,38.92,38.88,38.91,14900.0,26.7165,26.7439,26.7165,26.7371,14900.0
2008-04-08 13:10:00,38.9,38.92,38.9,38.9,10100.0,26.7302,26.7439,26.7302,26.7302,10100.0
2008-04-08 13:15:00,38.89,38.91,38.88,38.88,2700.0,26.7233,26.7371,26.7165,26.7165,2700.0
2008-04-08 13:20:00,38.88,38.9,38.88,38.9,5100.0,26.7165,26.7302,26.7165,26.7302,5100.0
2008-04-08 13:25:00,38.89,38.9,38.89,38.89,8500.0,26.7233,26.7302,26.7233,26.7233,8500.0
2008-04-08 13:30:00,38.9,38.91,38.88,38.91,4900.0,26.7302,26.7371,26.7165,26.7371,4900.0
2008-04-08 13:35:00,38.9,38.91,38.89,38.9,6800.0,26.7302,26.7371,26.7233,26.7302,6800.0
2008-04-08 13:40:00,38.9,38.9,38.88,38.89,3800.0,26.7302,26.7302,26.7165,26.7233,3800.0
2008-04-08 13:45:00,38.9,38.92,38.89,38.92,18700.0,26.7302,26.7439,26.7233,26.7439,18700.0
2008-04-08 13:50:00,38.91,38.93,38.89,38.89,27800.0,26.7371,26.7508,26.7233,26.7233,27800.0
2008-04-08 13:55:00,38.89,38.93,38.89,38.93,13100.0,26.7233,26.7508,26.7233,26.7508,13100.0
2008-04-08 14:00:00,38.93,38.93,38.87,38.91,26300.0,26.7508,26.7508,26.7096,26.7371,26300.0
2008-04-08 14:05:00,38.92,38.94,38.88,38.89,18900.0,26.7439,26.7577,26.7165,26.7233,18900.0
2008-04-08 14:10:00,38.89,38.95,38.89,38.93,15200.0,26.7233,26.7646,26.7233,26.7508,15200.0
2008-04-08 14:15:00,38.94,38.94,38.92,38.94,16600.0,26.7577,26.7577,26.7439,26.7577,16600.0
2008-04-08 14:20:00,38.94,38.94,38.92,38.94,11800.0,26.7577,26.7577,26.7439,26.7577,11800.0
2008-04-08 14:25:00,38.94,38.96,38.93,38.96,15300.0,26.7577,26.7714,26.7508,26.7714,15300.0
2008-04-08 14:30:00,38.97,39.04,38.94,39.02,30700.0,26.7783,26.8264,26.7577,26.8127,30700.0
2008-04-08 14:35:00,39.02,39.04,38.98,39.02,17500.0,26.8127,26.8264,26.7852,26.8127,17500.0
2008-04-08 14:40:00,39.03,39.05,38.98,38.99,15000.0,26.8195,26.8333,26.7852,26.792,15000.0
2008-04-08 14:45:00,38.99,39.08,38.99,39.07,10300.0,26.792,26.8539,26.792,26.847,10300.0
2008-04-08 14:50:00,39.07,39.14,39.05,39.1,21800.0,26.847,26.8951,26.8333,26.8676,21800.0
2008-04-08 14:55:00,39.1,39.14,39.02,39.12,42500.0,26.8676,26.8951,26.8127,26.8814,42500.0
2008-04-08 15:00:00,39.13,39.14,39.08,39.1,15500.0,26.8882,26.8951,26.8539,26.8676,15500.0
2008-04-08 15:05:00,39.11,39.11,39.06,39.06,6600.0,26.8745,26.8745,26.8401,26.8401,6600.0
2008-04-08 15:10:00,39.06,39.08,39.05,39.08,13400.0,26.8401,26.8539,26.8333,26.8539,13400.0
2008-04-08 15:15:00,39.09,39.11,39.07,39.07,13200.0,26.8608,26.8745,26.847,26.847,13200.0
2008-04-08 15:20:00,39.07,39.07,39.02,39.03,11800.0,26.847,26.847,26.8127,26.8195,11800.0
2008-04-08 15:25:00,39.03,39.08,39.03,39.08,11200.0,26.8195,26.8539,26.8195,26.8539,11200.0
2008-04-08 15:30:00,39.09,39.14,39.09,39.11,17700.0,26.8608,26.8951,26.8608,26.8745,17700.0
2008-04-08 15:35:00,39.11,39.11,39.03,39.03,14500.0,26.8745,26.8745,26.8195,26.8195,14500.0
2008-04-08 15:40:00,39.02,39.02,38.99,39.02,27000.0,26.8127,26.8127,26.792,26.8127,27000.0
2008-04-08 15:45:00,39.01,39.01,38.93,38.93,33600.0,26.8058,26.8058,26.7508,26.7508,33600.0
2008-04-08 15:50:00,38.93,38.99,38.92,38.96,40400.0,26.7508,26.792,26.7439,26.7714,40400.0
2008-04-08 15:55:00,38.97,38.99,38.91,38.98,66600.0,26.7783,26.792,26.7371,26.7852,66600.0
2008-04-09 09:30:00,39.01,39.15,38.98,39.13,15700.0,26.8058,26.902,26.7852,26.8882,15700.0
2008-04-09 09:35:00,39.13,39.25,39.07,39.25,20100.0,26.8882,26.9707,26.847,26.9707,20100.0
2008-04-09 09:40:00,39.25,39.28,39.15,39.28,20300.0,26.9707,26.9913,26.902,26.9913,20300.0
2008-04-09 09:45:00,39.28,39.4,39.26,39.39,39100.0,26.9913,27.0738,26.9776,27.0669,39100.0
2008-04-09 09:50:00,39.38,39.43,39.36,39.41,22300.0,27.06,27.0944,27.0463,27.0806,22300.0
2008-04-09 09:55:00,39.41,39.48,39.38,39.47,28900.0,27.0806,27.1288,27.06,27.1219,28900.0
2008-04-09 10:00:00,39.47,39.48,39.28,39.32,33800.0,27.1219,27.1288,26.9913,27.0188,33800.0
2008-04-09 10:05:00,39.33,39.38,39.32,39.38,9400.0,27.0257,27.06,27.0188,27.06,9400.0
2008-04-09 10:10:00,39.4,39.42,39.38,39.4,10400.0,27.0738,27.0875,27.06,27.0738,10400.0
2008-04-09 10:15:00,39.4,39.41,39.36,39.39,12800.0,27.0738,27.0806,27.0463,27.0669,12800.0
2008-04-09 10:20:00,39.39,39.4,39.3,39.3,17800.0,27.0669,27.0738,27.0051,27.0051,17800.0
2008-04-09 10:25:00,39.3,39.37,39.28,39.37,10200.0,27.0051,27.0532,26.9913,27.0532,10200.0
2008-04-09 10:30:00,39.37,39.37,39.29,39.35,15000.0,27.0532,27.0532,26.9982,27.0394,15000.0
2008-04-09 10:35:00,39.35,39.37,39.34,39.35,17700.0,27.0394,27.0532,27.0325,27.0394,17700.0
2008-04-09 10:40:00,39.36,39.37,39.35,39.37,14200.0,27.0463,27.0532,27.0394,27.0532,14200.0
2008-04-09 10:45:00,39.37,39.41,39.37,39.41,14800.0,27.0532,27.0806,27.0532,27.0806,14800.0
2008-04-09 10:50:00,39.42,39.44,39.38,39.43,21300.0,27.0875,27.1013,27.06,27.0944,21300.0
2008-04-09 10:55:00,39.44,39.46,39.38,39.38,24400.0,27.1013,27.115,27.06,27.06,24400.0
2008-04-09 11:00:00,39.38,39.43,39.35,39.4,31400.0,27.06,27.0944,27.0394,27.0738,31400.0
2008-04-09 11:05:00,39.41,39.42,39.38,39.41,9800.0,27.0806,27.0875,27.06,27.0806,9800.0
2008-04-09 11:10:00,39.41,39.43,39.4,39.42,15200.0,27.0806,27.0944,27.0738,27.0875,15200.0
2008-04-09 11:15:00,39.42,39.47,39.42,39.46,17600.0,27.0875,27.1219,27.0875,27.115,17600.0
2008-04-09 11:20:00,39.46,39.5,39.45,39.47,17900.0,27.115,27.1425,27.1081,27.1219,17900.0
2008-04-09 11:25:00,39.46,39.46,39.42,39.43,14400.0,27.115,27.115,27.0875,27.0944,14400.0
2008-04-09 11:30:00,39.45,39.46,39.44,39.45,14300.0,27.1081,27.115,27.1013,27.1081,14300.0
2008-04-09 11:35:00,39.46,39.46,39.37,39.4,31700.0,27.115,27.115,27.0532,27.0738,31700.0
2008-04-09 11:40:00,39.4,39.42,39.37,39.4,29900.0,27.0738,27.0875,27.0532,27.0738,29900.0
2008-04-09 11:45:00,39.4,39.43,39.4,39.43,6200.0,27.0738,27.0944,27.0738,27.0944,6200.0
2008-04-09 11:50:00,39.42,39.43,39.4,39.4,20200.0,27.0875,27.0944,27.0738,27.0738,20200.0
2008-04-09 11:55:00,39.4,39.43,39.39,39.4,20100.0,27.0738,27.0944,27.0669,27.0738,20100.0
2008-04-09 12:00:00,39.41,39.41,39.39,39.41,18000.0,27.0806,27.0806,27.0669,27.0806,18000.0
2008-04-09 12:05:00,39.4,39.41,39.39,39.4,9400.0,27.0738,27.0806,27.0669,27.0738,9400.0
2008-04-09 12:10:00,39.4,39.4,39.37,39.39,19700.0,27.0738,27.0738,27.0532,27.0669,19700.0
2008-04-09 12:15:00,39.4,39.4,39.38,39.38,4500.0,27.0738,27.0738,27.06,27.06,4500.0
2008-04-09 12:20:00,39.38,39.39,39.36,39.37,12200.0,27.06,27.0669,27.0463,27.0532,12200.0
2008-04-09 12:25:00,39.38,39.39,39.38,39.39,8700.0,27.06,27.0669,27.06,27.0669,8700.0
2008-04-09 12:30:00,39.4,39.42,39.39,39.41,10900.0,27.0738,27.0875,27.0669,27.0806,10900.0
2008-04-09 12:35:00,39.42,39.44,39.42,39.44,8200.0,27.0875,27.1013,27.0875,27.1013,8200.0
2008-04-09 12:40:00,39.44,39.44,39.42,39.44,12200.0,27.1013,27.1013,27.0875,27.1013,12200.0
2008-04-09 12:45:00,39.44,39.46,39.44,39.46,14600.0,27.1013,27.115,27.1013,27.115,14600.0
2008-04-09 12:50:00,39.46,39.46,39.45,39.45,20600.0,27.115,27.115,27.1081,27.1081,20600.0
2008-04-09 12:55:00,39.45,39.48,39.45,39.46,12000.0,27.1081,27.1288,27.1081,27.115,12000.0
2008-04-09 13:00:00,39.46,39.47,39.45,39.45,7100.0,27.115,27.1219,27.1081,27.1081,7100.0
2008-04-09 13:05:00,39.45,39.5,39.43,39.47,24100.0,27.1081,27.1425,27.0944,27.1219,24100.0
2008-04-09 13:10:00,39.48,39.49,39.47,39.47,6300.0,27.1288,27.1356,27.1219,27.1219,6300.0
2008-04-09 13:15:00,39.48,39.52,39.48,39.5,16000.0,27.1288,27.1562,27.1288,27.1425,16000.0
2008-04-09 13:20:00,39.51,39.53,39.5,39.51,10700.0,27.1494,27.1631,27.1425,27.1494,10700.0
2008-04-09 13:25:00,39.53,39.53,39.5,39.51,11700.0,27.1631,27.1631,27.1425,27.1494,11700.0
2008-04-09 13:30:00,39.51,39.53,39.5,39.5,10600.0,27.1494,27.1631,27.1425,27.1425,10600.0
2008-04-09 13:35:00,39.5,39.53,39.5,39.53,13400.0,27.1425,27.1631,27.1425,27.1631,13400.0
2008-04-09 13:40:00,39.52,39.52,39.51,39.52,5000.0,27.1562,27.1562,27.1494,27.1562,5000.0
2008-04-09 13:45:00,39.52,39.53,39.52,39.52,9500.0,27.1562,27.1631,27.1562,27.1562,9500.0
2008-04-09 13:50:00,39.52,39.53,39.51,39.52,9400.0,27.1562,27.1631,27.1494,27.1562,9400.0
2008-04-09 13:55:00,39.52,39.52,39.51,39.51,11600.0,27.1562,27.1562,27.1494,27.1494,11600.0
2008-04-09 14:00:00,39.52,39.53,39.51,39.51,17500.0,27.1562,27.1631,27.1494,27.1494,17500.0
2008-04-09 14:05:00,39.51,39.52,39.51,39.51,15300.0,27.1494,27.1562,27.1494,27.1494,15300.0
2008-04-09 14:10:00,39.52,39.52,39.49,39.49,18300.0,27.1562,27.1562,27.1356,27.1356,18300.0
2008-04-09 14:15:00,39.48,39.5,39.43,39.45,15700.0,27.1288,27.1425,27.0944,27.1081,15700.0
2008-04-09 14:20:00,39.45,39.46,39.43,39.43,8900.0,27.1081,27.115,27.0944,27.0944,8900.0
2008-04-09 14:25:00,39.43,39.43,39.4,39.42,26900.0,27.0944,27.0944,27.0738,27.0875,26900.0
2008-04-09 14:30:00,39.41,39.41,39.39,39.4,20700.0,27.0806,27.0806,27.0669,27.0738,20700.0
2008-04-09 14:35:00,39.4,39.42,39.38,39.41,20600.0,27.0738,27.0875,27.06,27.0806,20600.0
2008-04-09 14:40:00,39.41,39.41,39.38,39.38,10700.0,27.0806,27.0806,27.06,27.06,10700.0
2008-04-09 14:45:00,39.39,39.4,39.38,39.38,14400.0,27.0669,27.0738,27.06,27.06,14400.0
2008-04-09 14:50:00,39.38,39.38,39.27,39.27,26200.0,27.06,27.06,26.9844,26.9844,26200.0
2008-04-09 14:55:00,39.27,39.3,39.24,39.29,25500.0,26.9844,27.0051,26.9638,26.9982,25500.0
2008-04-09 15:00:00,39.29,39.31,39.22,39.27,12300.0,26.9982,27.0119,26.9501,26.9844,12300.0
2008-04-09 15:05:00,39.26,39.28,39.24,39.24,12000.0,26.9776,26.9913,26.9638,26.9638,12000.0
2008-04-09 15:10:00,39.24,39.24,39.17,39.2,11200.0,26.9638,26.9638,26.9157,26.9363,11200.0
2008-04-09 15:15:00,39.19,39.23,39.19,39.23,10600.0,26.9295,26.957,26.9295,26.957,10600.0
2008-04-09 15:20:00,39.24,39.33,39.24,39.3,14100.0,26.9638,27.0257,26.9638,27.0051,14100.0
2008-04-09 15:25:00,39.29,39.29,39.22,39.22,10200.0,26.9982,26.9982,26.9501,26.9501,10200.0
2008-04-09 15:30:00,39.23,39.27,39.21,39.26,14600.0,26.957,26.9844,26.9432,26.9776,14600.0
2008-04-09 15:35:00,39.26,39.36,39.26,39.34,30100.0,26.9776,27.0463,26.9776,27.0325,30100.0
2008-04-09 15:40:00,39.36,39.39,39.33,39.37,38600.0,27.0463,27.0669,27.0257,27.0532,38600.0
2008-04-09 15:45:00,39.37,39.38,39.32,39.34,26500.0,27.0532,27.06,27.0188,27.0325,26500.0
2008-04-09 15:50:00,39.34,39.36,39.28,39.29,31600.0,27.0325,27.0463,26.9913,26.9982,31600.0
2008-04-09 15:55:00,39.3,39.35,39.28,39.31,51500.0,27.0051,27.0394,26.9913,27.0119,51500.0
2008-04-10 09:30:00,39.41,39.42,39.27,39.31,23500.0,27.0806,27.0875,26.9844,27.0119,23500.0
2008-04-10 09:35:00,39.25,39.34,39.21,39.23,10700.0,26.9707,27.0325,26.9432,26.957,10700.0
2008-04-10 09:40:00,39.24,39.24,39.07,39.07,17500.0,26.9638,26.9638,26.847,26.847,17500.0
2008-04-10 09:45:00,39.07,39.11,38.94,38.98,30300.0,26.847,26.8745,26.7577,26.7852,30300.0
2008-04-10 09:50:00,38.98,38.99,38.94,38.95,13500.0,26.7852,26.792,26.7577,26.7646,13500.0
2008-04-10 09:55:00,38.94,38.99,38.93,38.93,13100.0,26.7577,26.792,26.7508,26.7508,13100.0
2008-04-10 10:00:00,38.92,38.93,38.83,38.88,20000.0,26.7439,26.7508,26.6821,26.7165,20000.0
2008-04-10 10:05:00,38.87,38.94,38.87,38.9,16900.0,26.7096,26.7577,26.7096,26.7302,16900.0
2008-04-10 10:10:00,38.89,38.94,38.88,38.93,12000.0,26.7233,26.7577,26.7165,26.7508,12000.0
2008-04-10 10:15:00,38.92,38.93,38.88,38.9,13900.0,26.7439,26.7508,26.7165,26.7302,13900.0
2008-04-10 10:20:00,38.9,38.95,38.88,38.9,21800.0,26.7302,26.7646,26.7165,26.7302,21800.0
2008-04-10 10:25:00,38.9,38.9,38.8,38.81,25400.0,26.7302,26.7302,26.6615,26.6684,25400.0
2008-04-10 10:30:00,38.81,38.81,38.76,38.8,28900.0,26.6684,26.6684,26.634,26.6615,28900.0
2008-04-10 10:35:00,38.8,38.83,38.77,38.82,23900.0,26.6615,26.6821,26.6409,26.6752,23900.0
2008-04-10 10:40:00,38.83,38.97,38.83,38.97,26500.0,26.6821,26.7783,26.6821,26.7783,26500.0
2008-04-10 10:45:00,38.97,38.98,38.95,38.98,26100.0,26.7783,26.7852,26.7646,26.7852,26100.0
2008-04-10 10:50:00,38.98,38.98,38.84,38.86,42200.0,26.7852,26.7852,26.689,26.7027,42200.0
2008-04-10 10:55:00,38.86,38.87,38.83,38.85,17400.0,26.7027,26.7096,26.6821,26.6958,17400.0
2008-04-10 11:00:00,38.85,38.87,38.81,38.85,44500.0,26.6958,26.7096,26.6684,26.6958,44500.0
2008-04-10 11:05:00,38.86,38.86,38.8,38.82,50500.0,26.7027,26.7027,26.6615,26.6752,50500.0
2008-04-10 11:10:00,38.83,38.85,38.8,38.85,28200.0,26.6821,26.6958,26.6615,26.6958,28200.0
2008-04-10 11:15:00,38.85,38.87,38.78,38.87,21900.0,26.6958,26.7096,26.6477,26.7096,21900.0
2008-04-10 11:20:00,38.86,38.89,38.85,38.85,35500.0,26.7027,26.7233,26.6958,26.6958,35500.0
2008-04-10 11:25:00,38.86,38.86,38.77,38.8,18200.0,26.7027,26.7027,26.6409,26.6615,18200.0
2008-04-10 11:30:00,38.79,38.81,38.75,38.8,39600.0,26.6546,26.6684,26.6271,26.6615,39600.0
2008-04-10 11:35:00,38.81,38.84,38.8,38.81,14800.0,26.6684,26.689,26.6615,26.6684,14800.0
2008-04-10 11:40:00,38.81,38.83,38.8,38.81,24100.0,26.6684,26.6821,26.6615,26.6684,24100.0
2008-04-10 11:45:00,38.81,38.91,38.8,38.9,19500.0,26.6684,26.7371,26.6615,26.7302,19500.0
2008-04-10 11:50:00,38.89,38.89,38.86,38.86,8800.0,26.7233,26.7233,26.7027,26.7027,8800.0
2008-04-10 11:55:00,38.86,38.88,38.85,38.85,6300.0,26.7027,26.7165,26.6958,26.6958,6300.0
2008-04-10 12:00:00,38.85,38.89,38.84,38.88,23500.0,26.6958,26.7233,26.689,26.7165,23500.0
2008-04-10 12:05:00,38.89,38.91,38.88,38.9,13600.0,26.7233,26.7371,26.7165,26.7302,13600.0
2008-04-10 12:10:00,38.89,38.93,38.88,38.88,13900.0,26.7233,26.7508,26.7165,26.7165,13900.0
2008-04-10 12:15:00,38.89,38.9,38.88,38.89,8700.0,26.7233,26.7302,26.7165,26.7233,8700.0
2008-04-10 12:20:00,38.89,38.9,38.88,38.9,6300.0,26.7233,26.7302,26.7165,26.7302,6300.0
2008-04-10 12:25:00,38.9,38.9,38.88,38.89,8100.0,26.7302,26.7302,26.7165,26.7233,8100.0
2008-04-10 12:30:00,38.89,38.92,38.89,38.9,8400.0,26.7233,26.7439,26.7233,26.7302,8400.0
2008-04-10 12:35:00,38.91,38.95,38.89,38.93,8900.0,26.7371,26.7646,26.7233,26.7508,8900.0
2008-04-10 12:40:00,38.93,38.95,38.92,38.95,7000.0,26.7508,26.7646,26.7439,26.7646,7000.0
2008-04-10 12:45:00,38.95,39.0,38.94,38.99,24200.0,26.7646,26.7989,26.7577,26.792,24200.0
2008-04-10 12:50:00,38.99,38.99,38.94,38.96,12800.0,26.792,26.792,26.7577,26.7714,12800.0
2008-04-10 12:55:00,38.95,39.04,38.93,38.96,53200.0,26.7646,26.8264,26.7508,26.7714,53200.0
2008-04-10 13:00:00,38.97,39.0,38.95,38.98,16400.0,26.7783,26.7989,26.7646,26.7852,16400.0
2008-04-10 13:05:00,38.98,39.01,38.96,39.0,8900.0,26.7852,26.8058,26.7714,26.7989,8900.0
2008-04-10 13:10:00,39.01,39.06,38.99,39.0,10200.0,26.8058,26.8401,26.792,26.7989,10200.0
2008-04-10 13:15:00,39.03,39.04,39.01,39.04,7700.0,26.8195,26.8264,26.8058,26.8264,7700.0
2008-04-10 13:20:00,39.04,39.07,39.03,39.05,8000.0,26.8264,26.847,26.8195,26.8333,8000.0
2008-04-10 13:25:00,39.05,39.06,39.04,39.04,9900.0,26.8333,26.8401,26.8264,26.8264,9900.0
2008-04-10 13:30:00,39.05,39.07,39.02,39.05,11900.0,26.8333,26.847,26.8127,26.8333,11900.0
2008-04-10 13:35:00,39.06,39.1,39.04,39.07,11700.0,26.8401,26.8676,26.8264,26.847,11700.0
2008-04-10 13:40:00,39.08,39.11,39.07,39.09,11500.0,26.8539,26.8745,26.847,26.8608,11500.0
2008-04-10 13:45:00,39.09,39.13,39.09,39.13,12500.0,26.8608,26.8882,26.8608,26.8882,12500.0
2008-04-10 13:50:00,39.13,39.17,39.11,39.15,26800.0,26.8882,26.9157,26.8745,26.902,26800.0
2008-04-10 13:55:00,39.14,39.21,39.12,39.14,20900.0,26.8951,26.9432,26.8814,26.8951,20900.0
2008-04-10 14:00:00,39.14,39.14,39.11,39.12,13000.0,26.8951,26.8951,26.8745,26.8814,13000.0
2008-04-10 14:05:00,39.12,39.14,39.08,39.08,10600.0,26.8814,26.8951,26.8539,26.8539,10600.0
2008-04-10 14:10:00,39.09,39.1,39.07,39.09,8400.0,26.8608,26.8676,26.847,26.8608,8400.0
2008-04-10 14:15:00,39.08,39.11,39.07,39.09,9300.0,26.8539,26.8745,26.847,26.8608,9300.0
2008-04-10 14:20:00,39.1,39.1,39.05,39.08,11900.0,26.8676,26.8676,26.8333,26.8539,11900.0
2008-04-10 14:25:00,39.08,39.11,39.06,39.09,8600.0,26.8539,26.8745,26.8401,26.8608,8600.0
2008-04-10 14:30:00,39.1,39.12,39.06,39.12,10200.0,26.8676,26.8814,26.8401,26.8814,10200.0
2008-04-10 14:35:00,39.12,39.16,39.11,39.14,7900.0,26.8814,26.9089,26.8745,26.8951,7900.0
2008-04-10 14:40:00,39.15,39.18,39.13,39.17,12800.0,26.902,26.9226,26.8882,26.9157,12800.0
2008-04-10 14:45:00,39.16,39.19,39.16,39.17,8100.0,26.9089,26.9295,26.9089,26.9157,8100.0
2008-04-10 14:50:00,39.17,39.19,39.16,39.18,11100.0,26.9157,26.9295,26.9089,26.9226,11100.0
2008-04-10 14:55:00,39.18,39.21,39.16,39.19,10800.0,26.9226,26.9432,26.9089,26.9295,10800.0
2008-04-10 15:00:00,39.2,39.22,39.19,39.2,10500.0,26.9363,26.9501,26.9295,26.9363,10500.0
2008-04-10 15:05:00,39.2,39.23,39.2,39.2,15300.0,26.9363,26.957,26.9363,26.9363,15300.0
2008-04-10 15:10:00,39.21,39.22,39.14,39.15,19600.0,26.9432,26.9501,26.8951,26.902,19600.0
2008-04-10 15:15:00,39.14,39.16,39.11,39.12,11700.0,26.8951,26.9089,26.8745,26.8814,11700.0
2008-04-10 15:20:00,39.11,39.12,39.03,39.07,18900.0,26.8745,26.8814,26.8195,26.847,18900.0
2008-04-10 15:25:00,39.05,39.07,39.01,39.02,13200.0,26.8333,26.847,26.8058,26.8127,13200.0
2008-04-10 15:30:00,39.02,39.03,38.9,38.91,29100.0,26.8127,26.8195,26.7302,26.7371,29100.0
2008-04-10 15:35:00,38.92,38.95,38.92,38.92,22400.0,26.7439,26.7646,26.7439,26.7439,22400.0
2008-04-10 15:40:00,38.92,38.96,38.89,38.9,36300.0,26.7439,26.7714,26.7233,26.7302,36300.0
2008-04-10 15:45:00,38.9,38.92,38.88,38.91,35000.0,26.7302,26.7439,26.7165,26.7371,35000.0
2008-04-10 15:50:00,38.9,38.97,38.88,38.96,41400.0,26.7302,26.7783,26.7165,26.7714,41400.0
2008-04-10 15:55:00,38.96,39.02,38.92,39.02,80500.0,26.7714,26.8127,26.7439,26.8127,80500.0
2008-04-11 09:30:00,38.67,38.95,38.67,38.87,27600.0,26.5722,26.7646,26.5722,26.7096,27600.0
2008-04-11 09:35:00,38.88,38.94,38.87,38.93,13100.0,26.7165,26.7577,26.7096,26.7508,13100.0
2008-04-11 09:40:00,38.93,38.97,38.84,38.86,12300.0,26.7508,26.7783,26.689,26.7027,12300.0
2008-04-11 09:45:00,38.85,38.92,38.83,38.9,21600.0,26.6958,26.7439,26.6821,26.7302,21600.0
2008-04-11 09:50:00,38.92,38.92,38.84,38.89,13700.0,26.7439,26.7439,26.689,26.7233,13700.0
2008-04-11 09:55:00,38.89,38.89,38.78,38.81,28600.0,26.7233,26.7233,26.6477,26.6684,28600.0
2008-04-11 10:00:00,38.8,38.85,38.76,38.8,14500.0,26.6615,26.6958,26.634,26.6615,14500.0
2008-04-11 10:05:00,38.82,38.85,38.81,38.85,7300.0,26.6752,26.6958,26.6684,26.6958,7300.0
2008-04-11 10:10:00,38.86,38.99,38.85,38.99,7500.0,26.7027,26.792,26.6958,26.792,7500.0
2008-04-11 10:15:00,39.0,39.09,38.96,39.08,17600.0,26.7989,26.8608,26.7714,26.8539,17600.0
2008-04-11 10:20:00,39.08,39.14,39.06,39.14,18200.0,26.8539,26.8951,26.8401,26.8951,18200.0
2008-04-11 10:25:00,39.12,39.13,39.03,39.03,14800.0,26.8814,26.8882,26.8195,26.8195,14800.0
2008-04-11 10:30:00,39.02,39.12,39.01,39.1,10400.0,26.8127,26.8814,26.8058,26.8676,10400.0
2008-04-11 10:35:00,39.12,39.15,39.1,39.15,7500.0,26.8814,26.902,26.8676,26.902,7500.0
2008-04-11 10:40:00,39.15,39.18,39.14,39.15,12100.0,26.902,26.9226,26.8951,26.902,12100.0
2008-04-11 10:45:00,39.16,39.24,39.16,39.23,16700.0,26.9089,26.9638,26.9089,26.957,16700.0
2008-04-11 10:50:00,39.23,39.24,39.18,39.21,10100.0,26.957,26.9638,26.9226,26.9432,10100.0
2008-04-11 10:55:00,39.21,39.25,39.21,39.22,7600.0,26.9432,26.9707,26.9432,26.9501,7600.0
2008-04-11 11:00:00,39.21,39.21,39.18,39.18,6000.0,26.9432,26.9432,26.9226,26.9226,6000.0
2008-04-11 11:05:00,39.18,39.19,39.16,39.18,5600.0,26.9226,26.9295,26.9089,26.9226,5600.0
2008-04-11 11:10:00,39.19,39.22,39.16,39.18,7500.0,26.9295,26.9501,26.9089,26.9226,7500.0
2008-04-11 11:15:00,39.17,39.2,39.12,39.14,7100.0,26.9157,26.9363,26.8814,26.8951,7100.0
2008-04-11 11:20:00,39.14,39.18,39.12,39.15,10500.0,26.8951,26.9226,26.8814,26.902,10500.0
2008-04-11 11:25:00,39.14,39.15,39.13,39.14,2800.0,26.8951,26.902,26.8882,26.8951,2800.0
2008-04-11 11:30:00,39.15,39.17,39.12,39.16,6400.0,26.902,26.9157,26.8814,26.9089,6400.0
2008-04-11 11:35:00,39.16,39.16,39.13,39.13,5100.0,26.9089,26.9089,26.8882,26.8882,5100.0
2008-04-11 11:40:00,39.14,39.17,39.13,39.15,9900.0,26.8951,26.9157,26.8882,26.902,9900.0
2008-04-11 11:45:00,39.14,39.17,39.11,39.11,9900.0,26.8951,26.9157,26.8745,26.8745,9900.0
2008-04-11 11:50:00,39.12,39.12,39.06,39.06,8200.0,26.8814,26.8814,26.8401,26.8401,8200.0
2008-04-11 11:55:00,39.06,39.07,39.01,39.04,10100.0,26.8401,26.847,26.8058,26.8264,10100.0
2008-04-11 12:00:00,39.04,39.06,39.01,39.04,11500.0,26.8264,26.8401,26.8058,26.8264,11500.0
2008-04-11 12:05:00,39.03,39.03,38.95,38.95,28500.0,26.8195,26.8195,26.7646,26.7646,28500.0
2008-04-11 12:10:00,38.96,38.96,38.91,38.91,12000.0,26.7714,26.7714,26.7371,26.7371,12000.0
2008-04-11 12:15:00,38.91,38.93,38.9,38.93,4600.0,26.7371,26.7508,26.7302,26.7508,4600.0
2008-04-11 12:20:00,38.93,38.93,38.86,38.88,14400.0,26.7508,26.7508,26.7027,26.7165,14400.0
2008-04-11 12:25:00,38.87,38.87,38.84,38.86,10300.0,26.7096,26.7096,26.689,26.7027,10300.0
2008-04-11 12:30:00,38.85,38.87,38.84,38.86,4100.0,26.6958,26.7096,26.689,26.7027,4100.0
2008-04-11 12:35:00,38.86,38.87,38.85,38.86,1900.0,26.7027,26.7096,26.6958,26.7027,1900.0
2008-04-11 12:40:00,38.86,38.88,38.85,38.86,4200.0,26.7027,26.7165,26.6958,26.7027,4200.0
2008-04-11 12:45:00,38.86,38.93,38.86,38.92,3700.0,26.7027,26.7508,26.7027,26.7439,3700.0
2008-04-11 12:50:00,38.93,38.95,38.92,38.95,3000.0,26.7508,26.7646,26.7439,26.7646,3000.0
2008-04-11 12:55:00,38.95,38.95,38.93,38.93,3500.0,26.7646,26.7646,26.7508,26.7508,3500.0
2008-04-11 13:00:00,38.92,38.92,38.9,38.92,6900.0,26.7439,26.7439,26.7302,26.7439,6900.0
2008-04-11 13:05:00,38.91,38.93,38.91,38.93,1500.0,26.7371,26.7508,26.7371,26.7508,1500.0
2008-04-11 13:10:00,38.92,38.95,38.92,38.95,4900.0,26.7439,26.7646,26.7439,26.7646,4900.0
2008-04-11 13:15:00,38.95,38.97,38.95,38.97,1200.0,26.7646,26.7783,26.7646,26.7783,1200.0
2008-04-11 13:20:00,38.97,38.97,38.94,38.94,5300.0,26.7783,26.7783,26.7577,26.7577,5300.0
2008-04-11 13:25:00,38.96,38.96,38.93,38.96,5500.0,26.7714,26.7714,26.7508,26.7714,5500.0
2008-04-11 13:30:00,38.94,38.98,38.94,38.98,2200.0,26.7577,26.7852,26.7577,26.7852,2200.0
2008-04-11 13:35:00,38.98,38.98,38.9,38.92,10300.0,26.7852,26.7852,26.7302,26.7439,10300.0
2008-04-11 13:40:00,38.93,39.0,38.93,38.98,3400.0,26.7508,26.7989,26.7508,26.7852,3400.0
2008-04-11 13:45:00,38.99,38.99,38.96,38.97,3300.0,26.792,26.792,26.7714,26.7783,3300.0
2008-04-11 13:50:00,38.98,38.98,38.95,38.96,5300.0,26.7852,26.7852,26.7646,26.7714,5300.0
2008-04-11 13:55:00,38.97,39.03,38.97,39.02,5700.0,26.7783,26.8195,26.7783,26.8127,5700.0
2008-04-11 14:00:00,39.03,39.04,39.01,39.02,4000.0,26.8195,26.8264,26.8058,26.8127,4000.0
2008-04-11 14:05:00,39.01,39.08,39.0,39.08,11400.0,26.8058,26.8539,26.7989,26.8539,11400.0
2008-04-11 14:10:00,39.08,39.08,39.03,39.05,7800.0,26.8539,26.8539,26.8195,26.8333,7800.0
2008-04-11 14:15:00,39.05,39.05,39.01,39.05,26400.0,26.8333,26.8333,26.8058,26.8333,26400.0
2008-04-11 14:20:00,39.05,39.05,39.01,39.01,5700.0,26.8333,26.8333,26.8058,26.8058,5700.0
2008-04-11 14:25:00,39.02,39.02,39.0,39.01,6800.0,26.8127,26.8127,26.7989,26.8058,6800.0
2008-04-11 14:30:00,39.0,39.02,38.97,38.97,11000.0,26.7989,26.8127,26.7783,26.7783,11000.0
2008-04-11 14:35:00,38.98,39.0,38.97,39.0,7300.0,26.7852,26.7989,26.7783,26.7989,7300.0
2008-04-11 14:40:00,39.0,39.03,38.98,38.99,11100.0,26.7989,26.8195,26.7852,26.792,11100.0
2008-04-11 14:45:00,39.0,39.08,39.0,39.07,8700.0,26.7989,26.8539,26.7989,26.847,8700.0
2008-04-11 14:50:00,39.08,39.09,39.05,39.09,12400.0,26.8539,26.8608,26.8333,26.8608,12400.0
2008-04-11 14:55:00,39.07,39.09,39.02,39.03,4800.0,26.847,26.8608,26.8127,26.8195,4800.0
2008-04-11 15:00:00,39.04,39.05,38.98,38.99,10700.0,26.8264,26.8333,26.7852,26.792,10700.0
2008-04-11 15:05:00,38.99,39.03,38.98,38.99,15300.0,26.792,26.8195,26.7852,26.792,15300.0
2008-04-11 15:10:00,38.99,39.02,38.97,39.01,10500.0,26.792,26.8127,26.7783,26.8058,10500.0
2008-04-11 15:15:00,39.01,39.08,38.99,39.07,10700.0,26.8058,26.8539,26.792,26.847,10700.0
2008-04-11 15:20:00,39.09,39.09,39.07,39.08,7700.0,26.8608,26.8608,26.847,26.8539,7700.0
2008-04-11 15:25:00,39.07,39.12,39.07,39.09,9600.0,26.847,26.8814,26.847,26.8608,9600.0
2008-04-11 15:30:00,39.09,39.09,39.0,39.04,22100.0,26.8608,26.8608,26.7989,26.8264,22100.0
2008-04-11 15:35:00,39.05,39.05,38.96,38.96,15500.0,26.8333,26.8333,26.7714,26.7714,15500.0
2008-04-11 15:40:00,38.96,38.98,38.91,38.91,19300.0,26.7714,26.7852,26.7371,26.7371,19300.0
2008-04-11 15:45:00,38.92,38.93,38.88,38.89,14500.0,26.7439,26.7508,26.7165,26.7233,14500.0
2008-04-11 15:50:00,38.89,38.94,38.88,38.93,22000.0,26.7233,26.7577,26.7165,26.7508,22000.0
2008-04-11 15:55:00,38.94,38.99,38.92,38.99,25500.0,26.7577,26.792,26.7439,26.792,25500.0
2008-04-14 09:30:00,39.01,39.07,39.0,39.0,20000.0,26.8058,26.847,26.7989,26.7989,20000.0
2008-04-14 09:35:00,39.0,39.15,39.0,39.01,23600.0,26.7989,26.902,26.7989,26.8058,23600.0
2008-04-14 09:40:00,39.03,39.03,38.96,39.0,22900.0,26.8195,26.8195,26.7714,26.7989,22900.0
2008-04-14 09:45:00,39.0,39.12,38.97,39.06,34900.0,26.7989,26.8814,26.7783,26.8401,34900.0
2008-04-14 09:50:00,39.06,39.07,38.99,39.04,24400.0,26.8401,26.847,26.792,26.8264,24400.0
2008-04-14 09:55:00,39.03,39.05,38.97,39.05,20000.0,26.8195,26.8333,26.7783,26.8333,20000.0
2008-04-14 10:00:00,39.04,39.05,38.99,39.01,13100.0,26.8264,26.8333,26.792,26.8058,13100.0
2008-04-14 10:05:00,38.99,39.0,38.9,38.94,22300.0,26.792,26.7989,26.7302,26.7577,22300.0
2008-04-14 10:10:00,38.93,38.95,38.91,38.91,9200.0,26.7508,26.7646,26.7371,26.7371,9200.0
2008-04-14 10:15:00,38.93,38.97,38.91,38.95,6700.0,26.7508,26.7783,26.7371,26.7646,6700.0
2008-04-14 10:20:00,38.95,38.98,38.91,38.95,12400.0,26.7646,26.7852,26.7371,26.7646,12400.0
2008-04-14 10:25:00,38.95,39.01,38.95,38.98,7700.0,26.7646,26.8058,26.7646,26.7852,7700.0
2008-04-14 10:30:00,38.99,39.0,38.95,38.98,8400.0,26.792,26.7989,26.7646,26.7852,8400.0
2008-04-14 10:35:00,38.96,38.98,38.92,38.93,5500.0,26.7714,26.7852,26.7439,26.7508,5500.0
2008-04-14 10:40:00,38.93,38.94,38.9,38.91,7600.0,26.7508,26.7577,26.7302,26.7371,7600.0
2008-04-14 10:45:00,38.91,38.93,38.84,38.85,10500.0,26.7371,26.7508,26.689,26.6958,10500.0
2008-04-14 10:50:00,38.84,38.86,38.82,38.84,4400.0,26.689,26.7027,26.6752,26.689,4400.0
2008-04-14 10:55:00,38.83,38.89,38.83,38.89,5300.0,26.6821,26.7233,26.6821,26.7233,5300.0
2008-04-14 11:00:00,38.89,38.91,38.86,38.87,7500.0,26.7233,26.7371,26.7027,26.7096,7500.0
2008-04-14 11:05:00,38.87,38.87,38.81,38.83,4200.0,26.7096,26.7096,26.6684,26.6821,4200.0
2008-04-14 11:10:00,38.83,38.84,38.82,38.83,7500.0,26.6821,26.689,26.6752,26.6821,7500.0
2008-04-14 11:15:00,38.82,38.82,38.8,38.8,5600.0,26.6752,26.6752,26.6615,26.6615,5600.0
2008-04-14 11:20:00,38.8,38.81,38.75,38.77,14000.0,26.6615,26.6684,26.6271,26.6409,14000.0
2008-04-14 11:25:00,38.77,38.81,38.77,38.79,4400.0,26.6409,26.6684,26.6409,26.6546,4400.0
2008-04-14 11:30:00,38.81,38.84,38.8,38.83,10900.0,26.6684,26.689,26.6615,26.6821,10900.0
2008-04-14 11:35:00,38.83,38.89,38.83,38.89,7400.0,26.6821,26.7233,26.6821,26.7233,7400.0
2008-04-14 11:40:00,38.87,38.91,38.86,38.9,10400.0,26.7096,26.7371,26.7027,26.7302,10400.0
2008-04-14 11:45:00,38.9,38.92,38.9,38.91,5400.0,26.7302,26.7439,26.7302,26.7371,5400.0
2008-04-14 11:50:00,38.92,38.94,38.9,38.9,7600.0,26.7439,26.7577,26.7302,26.7302,7600.0
2008-04-14 11:55:00,38.91,38.94,38.9,38.93,6300.0,26.7371,26.7577,26.7302,26.7508,6300.0
2008-04-14 12:00:00,38.92,38.94,38.92,38.92,4600.0,26.7439,26.7577,26.7439,26.7439,4600.0
2008-04-14 12:05:00,38.92,38.92,38.9,38.91,3600.0,26.7439,26.7439,26.7302,26.7371,3600.0
2008-04-14 12:10:00,38.91,38.92,38.9,38.91,6600.0,26.7371,26.7439,26.7302,26.7371,6600.0
2008-04-14 12:15:00,38.9,38.9,38.88,38.89,4000.0,26.7302,26.7302,26.7165,26.7233,4000.0
2008-04-14 12:20:00,38.87,38.91,38.87,38.91,4200.0,26.7096,26.7371,26.7096,26.7371,4200.0
2008-04-14 12:25:00,38.89,38.97,38.89,38.97,5600.0,26.7233,26.7783,26.7233,26.7783,5600.0
2008-04-14 12:30:00,38.98,38.99,38.95,38.99,4600.0,26.7852,26.792,26.7646,26.792,4600.0
2008-04-14 12:35:00,38.99,39.01,38.97,38.98,7500.0,26.792,26.8058,26.7783,26.7852,7500.0
2008-04-14 12:40:00,38.97,38.99,38.93,38.95,11200.0,26.7783,26.792,26.7508,26.7646,11200.0
2008-04-14 12:45:00,38.96,39.01,38.95,39.01,6700.0,26.7714,26.8058,26.7646,26.8058,6700.0
2008-04-14 12:50:00,39.01,39.04,39.0,39.02,14100.0,26.8058,26.8264,26.7989,26.8127,14100.0
2008-04-14 12:55:00,39.02,39.02,38.99,39.0,3000.0,26.8127,26.8127,26.792,26.7989,3000.0
2008-04-14 13:00:00,39.01,39.02,39.01,39.02,3000.0,26.8058,26.8127,26.8058,26.8127,3000.0
2008-04-14 13:05:00,39.02,39.02,38.99,39.02,16200.0,26.8127,26.8127,26.792,26.8127,16200.0
2008-04-14 13:10:00,39.01,39.06,39.0,39.02,8500.0,26.8058,26.8401,26.7989,26.8127,8500.0
2008-04-14 13:15:00,39.04,39.04,38.96,38.97,5200.0,26.8264,26.8264,26.7714,26.7783,5200.0
2008-04-14 13:20:00,38.96,39.01,38.96,39.0,10500.0,26.7714,26.8058,26.7714,26.7989,10500.0
2008-04-14 13:25:00,39.01,39.02,38.96,38.98,15800.0,26.8058,26.8127,26.7714,26.7852,15800.0
2008-04-14 13:30:00,38.99,39.0,38.95,39.0,10600.0,26.792,26.7989,26.7646,26.7989,10600.0
2008-04-14 13:35:00,38.99,39.01,38.99,38.99,11600.0,26.792,26.8058,26.792,26.792,11600.0
2008-04-14 13:40:00,38.99,39.01,38.97,38.99,23800.0,26.792,26.8058,26.7783,26.792,23800.0
2008-04-14 13:45:00,38.99,38.99,38.96,38.97,5300.0,26.792,26.792,26.7714,26.7783,5300.0
2008-04-14 13:50:00,38.98,39.0,38.98,38.98,14900.0,26.7852,26.7989,26.7852,26.7852,14900.0
2008-04-14 13:55:00,38.98,39.01,38.98,39.0,5000.0,26.7852,26.8058,26.7852,26.7989,5000.0
2008-04-14 14:00:00,39.0,39.02,38.98,38.98,19700.0,26.7989,26.8127,26.7852,26.7852,19700.0
2008-04-14 14:05:00,38.99,39.0,38.98,39.0,13400.0,26.792,26.7989,26.7852,26.7989,13400.0
2008-04-14 14:10:00,38.99,39.0,38.97,38.97,19000.0,26.792,26.7989,26.7783,26.7783,19000.0
2008-04-14 14:15:00,38.97,38.98,38.96,38.96,25100.0,26.7783,26.7852,26.7714,26.7714,25100.0
2008-04-14 14:20:00,38.96,39.0,38.95,39.0,28900.0,26.7714,26.7989,26.7646,26.7989,28900.0
2008-04-14 14:25:00,38.99,39.0,38.97,39.0,7900.0,26.792,26.7989,26.7783,26.7989,7900.0
2008-04-14 14:30:00,38.99,39.03,38.99,39.03,14700.0,26.792,26.8195,26.792,26.8195,14700.0
2008-04-14 14:35:00,39.03,39.05,39.02,39.03,12000.0,26.8195,26.8333,26.8127,26.8195,12000.0
2008-04-14 14:40:00,39.03,39.04,39.01,39.02,6300.0,26.8195,26.8264,26.8058,26.8127,6300.0
2008-04-14 14:45:00,39.02,39.02,38.96,38.99,20700.0,26.8127,26.8127,26.7714,26.792,20700.0
2008-04-14 14:50:00,38.98,38.99,38.9,38.92,13800.0,26.7852,26.792,26.7302,26.7439,13800.0
2008-04-14 14:55:00,38.92,38.92,38.9,38.91,3900.0,26.7439,26.7439,26.7302,26.7371,3900.0
2008-04-14 15:00:00,38.91,38.95,38.9,38.95,4800.0,26.7371,26.7646,26.7302,26.7646,4800.0
2008-04-14 15:05:00,38.94,38.95,38.91,38.95,7400.0,26.7577,26.7646,26.7371,26.7646,7400.0
2008-04-14 15:10:00,38.97,38.97,38.93,38.94,4300.0,26.7783,26.7783,26.7508,26.7577,4300.0
2008-04-14 15:15:00,38.94,38.96,38.91,38.91,13300.0,26.7577,26.7714,26.7371,26.7371,13300.0
2008-04-14 15:20:00,38.92,38.94,38.91,38.93,9600.0,26.7439,26.7577,26.7371,26.7508,9600.0
2008-04-14 15:25:00,38.92,38.92,38.86,38.88,16400.0,26.7439,26.7439,26.7027,26.7165,16400.0
2008-04-14 15:30:00,38.87,38.93,38.86,38.91,31800.0,26.7096,26.7508,26.7027,26.7371,31800.0
2008-04-14 15:35:00,38.91,38.91,38.88,38.89,15900.0,26.7371,26.7371,26.7165,26.7233,15900.0
2008-04-14 15:40:00,38.88,38.97,38.88,38.95,22600.0,26.7165,26.7783,26.7165,26.7646,22600.0
2008-04-14 15:45:00,38.95,38.95,38.92,38.92,20000.0,26.7646,26.7646,26.7439,26.7439,20000.0
2008-04-14 15:50:00,38.92,38.98,38.9,38.9,35700.0,26.7439,26.7852,26.7302,26.7302,35700.0
2008-04-14 15:55:00,38.9,38.91,38.86,38.91,27100.0,26.7302,26.7371,26.7027,26.7371,27100.0
2008-04-15 09:30:00,39.1,39.12,38.94,38.98,27100.0,26.8676,26.8814,26.7577,26.7852,27100.0
2008-04-15 09:35:00,38.96,38.99,38.9,38.92,15500.0,26.7714,26.792,26.7302,26.7439,15500.0
2008-04-15 09:40:00,38.93,38.99,38.89,38.99,8200.0,26.7508,26.792,26.7233,26.792,8200.0
2008-04-15 09:45:00,38.98,39.01,38.95,39.01,8700.0,26.7852,26.8058,26.7646,26.8058,8700.0
2008-04-15 09:50:00,39.0,39.18,38.99,39.17,10000.0,26.7989,26.9226,26.792,26.9157,10000.0
2008-04-15 09:55:00,39.18,39.18,39.11,39.11,25200.0,26.9226,26.9226,26.8745,26.8745,25200.0
2008-04-15 10:00:00,39.12,39.16,39.1,39.11,22600.0,26.8814,26.9089,26.8676,26.8745,22600.0
2008-04-15 10:05:00,39.11,39.13,39.08,39.13,14600.0,26.8745,26.8882,26.8539,26.8882,14600.0
2008-04-15 10:10:00,39.12,39.18,39.09,39.09,30000.0,26.8814,26.9226,26.8608,26.8608,30000.0
2008-04-15 10:15:00,39.1,39.14,39.09,39.14,17000.0,26.8676,26.8951,26.8608,26.8951,17000.0
2008-04-15 10:20:00,39.15,39.22,39.13,39.14,19500.0,26.902,26.9501,26.8882,26.8951,19500.0
2008-04-15 10:25:00,39.14,39.15,38.97,39.0,25900.0,26.8951,26.902,26.7783,26.7989,25900.0
2008-04-15 10:30:00,39.01,39.06,39.01,39.04,14600.0,26.8058,26.8401,26.8058,26.8264,14600.0
2008-04-15 10:35:00,39.05,39.06,38.99,39.02,18000.0,26.8333,26.8401,26.792,26.8127,18000.0
2008-04-15 10:40:00,39.01,39.08,38.99,39.07,17700.0,26.8058,26.8539,26.792,26.847,17700.0
2008-04-15 10:45:00,39.07,39.1,39.07,39.07,8400.0,26.847,26.8676,26.847,26.847,8400.0
2008-04-15 10:50:00,39.07,39.08,39.02,39.02,7400.0,26.847,26.8539,26.8127,26.8127,7400.0
2008-04-15 10:55:00,39.01,39.02,39.0,39.02,8800.0,26.8058,26.8127,26.7989,26.8127,8800.0
2008-04-15 11:00:00,39.02,39.02,38.99,39.0,12400.0,26.8127,26.8127,26.792,26.7989,12400.0
2008-04-15 11:05:00,39.0,39.01,38.93,38.93,18300.0,26.7989,26.8058,26.7508,26.7508,18300.0
2008-04-15 11:10:00,38.93,38.98,38.92,38.95,25900.0,26.7508,26.7852,26.7439,26.7646,25900.0
2008-04-15 11:15:00,38.95,38.96,38.91,38.96,15500.0,26.7646,26.7714,26.7371,26.7714,15500.0
2008-04-15 11:20:00,38.96,38.97,38.92,38.93,13300.0,26.7714,26.7783,26.7439,26.7508,13300.0
2008-04-15 11:25:00,38.93,38.93,38.88,38.91,14200.0,26.7508,26.7508,26.7165,26.7371,14200.0
2008-04-15 11:30:00,38.9,38.94,38.88,38.93,10000.0,26.7302,26.7577,26.7165,26.7508,10000.0
2008-04-15 11:35:00,38.94,38.95,38.91,38.94,8800.0,26.7577,26.7646,26.7371,26.7577,8800.0
2008-04-15 11:40:00,38.94,39.01,38.91,39.01,10500.0,26.7577,26.8058,26.7371,26.8058,10500.0
2008-04-15 11:45:00,39.01,39.02,38.97,38.98,10200.0,26.8058,26.8127,26.7783,26.7852,10200.0
2008-04-15 11:50:00,38.99,39.0,38.97,38.98,7100.0,26.792,26.7989,26.7783,26.7852,7100.0
2008-04-15 11:55:00,38.98,38.98,38.94,38.96,6900.0,26.7852,26.7852,26.7577,26.7714,6900.0
2008-04-15 12:00:00,38.95,38.97,38.95,38.96,3000.0,26.7646,26.7783,26.7646,26.7714,3000.0
2008-04-15 12:05:00,38.95,38.99,38.95,38.99,5400.0,26.7646,26.792,26.7646,26.792,5400.0
2008-04-15 12:10:00,38.99,38.99,38.94,38.95,5600.0,26.792,26.792,26.7577,26.7646,5600.0
2008-04-15 12:15:00,38.95,38.98,38.95,38.97,4900.0,26.7646,26.7852,26.7646,26.7783,4900.0
2008-04-15 12:20:00,38.97,38.98,38.96,38.97,3000.0,26.7783,26.7852,26.7714,26.7783,3000.0
2008-04-15 12:25:00,38.97,38.99,38.9,38.94,21600.0,26.7783,26.792,26.7302,26.7577,21600.0
2008-04-15 12:30:00,38.93,38.97,38.93,38.96,12900.0,26.7508,26.7783,26.7508,26.7714,12900.0
2008-04-15 12:35:00,38.95,38.99,38.95,38.97,7600.0,26.7646,26.792,26.7646,26.7783,7600.0
2008-04-15 12:40:00,38.98,38.99,38.96,38.98,6700.0,26.7852,26.792,26.7714,26.7852,6700.0
2008-04-15 12:45:00,38.97,39.02,38.97,39.01,7400.0,26.7783,26.8127,26.7783,26.8058,7400.0
2008-04-15 12:50:00,39.01,39.02,38.98,39.0,9900.0,26.8058,26.8127,26.7852,26.7989,9900.0
2008-04-15 12:55:00,39.01,39.04,39.0,39.0,3800.0,26.8058,26.8264,26.7989,26.7989,3800.0
2008-04-15 13:00:00,39.01,39.02,38.99,39.0,6800.0,26.8058,26.8127,26.792,26.7989,6800.0
2008-04-15 13:05:00,38.99,39.01,38.97,38.97,5000.0,26.792,26.8058,26.7783,26.7783,5000.0
2008-04-15 13:10:00,38.97,39.05,38.97,39.05,11000.0,26.7783,26.8333,26.7783,26.8333,11000.0
2008-04-15 13:15:00,39.04,39.04,39.01,39.01,3500.0,26.8264,26.8264,26.8058,26.8058,3500.0
2008-04-15 13:20:00,38.99,39.01,38.97,38.98,4800.0,26.792,26.8058,26.7783,26.7852,4800.0
2008-04-15 13:25:00,38.98,39.01,38.96,39.0,3800.0,26.7852,26.8058,26.7714,26.7989,3800.0
2008-04-15 13:30:00,39.01,39.01,38.98,38.99,3100.0,26.8058,26.8058,26.7852,26.792,3100.0
2008-04-15 13:35:00,39.0,39.01,38.98,39.0,4600.0,26.7989,26.8058,26.7852,26.7989,4600.0
2008-04-15 13:40:00,38.99,39.03,38.98,39.03,3200.0,26.792,26.8195,26.7852,26.8195,3200.0
2008-04-15 13:45:00,39.02,39.1,39.02,39.09,16400.0,26.8127,26.8676,26.8127,26.8608,16400.0
2008-04-15 13:50:00,39.09,39.09,39.05,39.05,9300.0,26.8608,26.8608,26.8333,26.8333,9300.0
2008-04-15 13:55:00,39.05,39.06,39.03,39.06,8400.0,26.8333,26.8401,26.8195,26.8401,8400.0
2008-04-15 14:00:00,39.06,39.06,39.01,39.04,6600.0,26.8401,26.8401,26.8058,26.8264,6600.0
2008-04-15 14:05:00,39.04,39.06,39.02,39.04,13400.0,26.8264,26.8401,26.8127,26.8264,13400.0
2008-04-15 14:10:00,39.03,39.05,39.03,39.04,6600.0,26.8195,26.8333,26.8195,26.8264,6600.0
2008-04-15 14:15:00,39.05,39.05,39.01,39.01,6100.0,26.8333,26.8333,26.8058,26.8058,6100.0
2008-04-15 14:20:00,39.03,39.03,39.01,39.02,3600.0,26.8195,26.8195,26.8058,26.8127,3600.0
2008-04-15 14:25:00,39.01,39.04,39.01,39.03,10500.0,26.8058,26.8264,26.8058,26.8195,10500.0
2008-04-15 14:30:00,39.02,39.11,39.02,39.11,10500.0,26.8127,26.8745,26.8127,26.8745,10500.0
2008-04-15 14:35:00,39.11,39.11,39.08,39.09,9600.0,26.8745,26.8745,26.8539,26.8608,9600.0
2008-04-15 14:40:00,39.1,39.12,39.07,39.07,9300.0,26.8676,26.8814,26.847,26.847,9300.0
2008-04-15 14:45:00,39.08,39.09,39.03,39.06,8900.0,26.8539,26.8608,26.8195,26.8401,8900.0
2008-04-15 14:50:00,39.05,39.06,39.01,39.02,11000.0,26.8333,26.8401,26.8058,26.8127,11000.0
2008-04-15 14:55:00,39.02,39.06,39.02,39.05,8400.0,26.8127,26.8401,26.8127,26.8333,8400.0
2008-04-15 15:00:00,39.04,39.08,39.03,39.03,10000.0,26.8264,26.8539,26.8195,26.8195,10000.0
2008-04-15 15:05:00,39.05,39.07,39.01,39.01,24100.0,26.8333,26.847,26.8058,26.8058,24100.0
2008-04-15 15:10:00,39.02,39.06,38.96,38.96,37600.0,26.8127,26.8401,26.7714,26.7714,37600.0
2008-04-15 15:15:00,38.98,39.02,38.96,39.02,19400.0,26.7852,26.8127,26.7714,26.8127,19400.0
2008-04-15 15:20:00,39.01,39.06,39.01,39.04,17100.0,26.8058,26.8401,26.8058,26.8264,17100.0
2008-04-15 15:25:00,39.03,39.05,38.99,39.01,18300.0,26.8195,26.8333,26.792,26.8058,18300.0
2008-04-15 15:30:00,39.02,39.1,39.02,39.09,20200.0,26.8127,26.8676,26.8127,26.8608,20200.0
2008-04-15 15:35:00,39.09,39.1,39.06,39.07,17700.0,26.8608,26.8676,26.8401,26.847,17700.0
2008-04-15 15:40:00,39.07,39.09,39.05,39.08,22800.0,26.847,26.8608,26.8333,26.8539,22800.0
2008-04-15 15:45:00,39.1,39.13,39.05,39.05,25800.0,26.8676,26.8882,26.8333,26.8333,25800.0
2008-04-15 15:50:00,39.06,39.09,39.04,39.06,22900.0,26.8401,26.8608,26.8264,26.8401,22900.0
2008-04-15 15:55:00,39.07,39.14,39.06,39.13,34000.0,26.847,26.8951,26.8401,26.8882,34000.0
2008-04-16 09:30:00,39.48,39.48,39.14,39.14,10700.0,27.1288,27.1288,26.8951,26.8951,10700.0
2008-04-16 09:35:00,39.14,39.26,39.14,39.19,15700.0,26.8951,26.9776,26.8951,26.9295,15700.0
2008-04-16 09:40:00,39.19,39.21,39.14,39.14,8800.0,26.9295,26.9432,26.8951,26.8951,8800.0
2008-04-16 09:45:00,39.16,39.2,39.12,39.16,10800.0,26.9089,26.9363,26.8814,26.9089,10800.0
2008-04-16 09:50:00,39.17,39.17,39.12,39.15,6900.0,26.9157,26.9157,26.8814,26.902,6900.0
2008-04-16 09:55:00,39.15,39.2,39.12,39.16,9400.0,26.902,26.9363,26.8814,26.9089,9400.0
2008-04-16 10:00:00,39.16,39.32,39.16,39.25,26300.0,26.9089,27.0188,26.9089,26.9707,26300.0
2008-04-16 10:05:00,39.25,39.25,39.19,39.22,5200.0,26.9707,26.9707,26.9295,26.9501,5200.0
2008-04-16 10:10:00,39.2,39.21,39.14,39.14,5700.0,26.9363,26.9432,26.8951,26.8951,5700.0
2008-04-16 10:15:00,39.14,39.24,39.12,39.21,11400.0,26.8951,26.9638,26.8814,26.9432,11400.0
2008-04-16 10:20:00,39.19,39.26,39.17,39.2,19700.0,26.9295,26.9776,26.9157,26.9363,19700.0
2008-04-16 10:25:00,39.2,39.22,39.19,39.19,4800.0,26.9363,26.9501,26.9295,26.9295,4800.0
2008-04-16 10:30:00,39.21,39.37,39.2,39.34,19500.0,26.9432,27.0532,26.9363,27.0325,19500.0
2008-04-16 10:35:00,39.32,39.34,39.27,39.34,11900.0,27.0188,27.0325,26.9844,27.0325,11900.0
2008-04-16 10:40:00,39.34,39.35,39.31,39.32,9300.0,27.0325,27.0394,27.0119,27.0188,9300.0
2008-04-16 10:45:00,39.33,39.34,39.27,39.32,25600.0,27.0257,27.0325,26.9844,27.0188,25600.0
2008-04-16 10:50:00,39.3,39.38,39.27,39.29,45700.0,27.0051,27.06,26.9844,26.9982,45700.0
2008-04-16 10:55:00,39.29,39.31,39.26,39.3,11900.0,26.9982,27.0119,26.9776,27.0051,11900.0
2008-04-16 11:00:00,39.31,39.31,39.29,39.31,2900.0,27.0119,27.0119,26.9982,27.0119,2900.0
2008-04-16 11:05:00,39.3,39.3,39.2,39.21,25100.0,27.0051,27.0051,26.9363,26.9432,25100.0
2008-04-16 11:10:00,39.21,39.24,39.18,39.21,17600.0,26.9432,26.9638,26.9226,26.9432,17600.0
2008-04-16 11:15:00,39.22,39.23,39.2,39.22,4900.0,26.9501,26.957,26.9363,26.9501,4900.0
2008-04-16 11:20:00,39.23,39.23,39.19,39.2,15100.0,26.957,26.957,26.9295,26.9363,15100.0
2008-04-16 11:25:00,39.19,39.19,39.15,39.19,5200.0,26.9295,26.9295,26.902,26.9295,5200.0
2008-04-16 11:30:00,39.17,39.23,39.17,39.22,10000.0,26.9157,26.957,26.9157,26.9501,10000.0
2008-04-16 11:35:00,39.22,39.22,39.19,39.2,12400.0,26.9501,26.9501,26.9295,26.9363,12400.0
2008-04-16 11:40:00,39.19,39.23,39.18,39.23,5200.0,26.9295,26.957,26.9226,26.957,5200.0
2008-04-16 11:45:00,39.22,39.23,39.21,39.23,5400.0,26.9501,26.957,26.9432,26.957,5400.0
2008-04-16 11:50:00,39.22,39.26,39.22,39.24,61600.0,26.9501,26.9776,26.9501,26.9638,61600.0
2008-04-16 11:55:00,39.24,39.24,39.22,39.23,5800.0,26.9638,26.9638,26.9501,26.957,5800.0
2008-04-16 12:00:00,39.23,39.28,39.22,39.28,8200.0,26.957,26.9913,26.9501,26.9913,8200.0
2008-04-16 12:05:00,39.27,39.28,39.26,39.27,44400.0,26.9844,26.9913,26.9776,26.9844,44400.0
2008-04-16 12:10:00,39.27,39.43,39.26,39.29,35400.0,26.9844,27.0944,26.9776,26.9982,35400.0
2008-04-16 12:15:00,39.28,39.28,39.26,39.27,22400.0,26.9913,26.9913,26.9776,26.9844,22400.0
2008-04-16 12:20:00,39.27,39.36,39.27,39.33,10000.0,26.9844,27.0463,26.9844,27.0257,10000.0
2008-04-16 12:25:00,39.33,39.35,39.33,39.35,4800.0,27.0257,27.0394,27.0257,27.0394,4800.0
2008-04-16 12:30:00,39.35,39.36,39.3,39.31,22100.0,27.0394,27.0463,27.0051,27.0119,22100.0
2008-04-16 12:35:00,39.31,39.31,39.29,39.3,14000.0,27.0119,27.0119,26.9982,27.0051,14000.0
2008-04-16 12:40:00,39.3,39.35,39.3,39.34,7600.0,27.0051,27.0394,27.0051,27.0325,7600.0
2008-04-16 12:45:00,39.34,39.39,39.34,39.38,11400.0,27.0325,27.0669,27.0325,27.06,11400.0
2008-04-16 12:50:00,39.38,39.42,39.38,39.4,8800.0,27.06,27.0875,27.06,27.0738,8800.0
2008-04-16 12:55:00,39.41,39.46,39.4,39.44,39500.0,27.0806,27.115,27.0738,27.1013,39500.0
2008-04-16 13:00:00,39.44,39.45,39.37,39.39,15700.0,27.1013,27.1081,27.0532,27.0669,15700.0
2008-04-16 13:05:00,39.39,39.42,39.39,39.41,5600.0,27.0669,27.0875,27.0669,27.0806,5600.0
2008-04-16 13:10:00,39.42,39.48,39.41,39.47,16800.0,27.0875,27.1288,27.0806,27.1219,16800.0
2008-04-16 13:15:00,39.47,39.49,39.45,39.49,16300.0,27.1219,27.1356,27.1081,27.1356,16300.0
2008-04-16 13:20:00,39.49,39.52,39.49,39.5,11100.0,27.1356,27.1562,27.1356,27.1425,11100.0
2008-04-16 13:25:00,39.49,39.52,39.49,39.51,9700.0,27.1356,27.1562,27.1356,27.1494,9700.0
2008-04-16 13:30:00,39.51,39.52,39.49,39.49,5400.0,27.1494,27.1562,27.1356,27.1356,5400.0
2008-04-16 13:35:00,39.49,39.5,39.46,39.48,12000.0,27.1356,27.1425,27.115,27.1288,12000.0
2008-04-16 13:40:00,39.48,39.49,39.47,39.49,13100.0,27.1288,27.1356,27.1219,27.1356,13100.0
2008-04-16 13:45:00,39.49,39.49,39.46,39.47,9100.0,27.1356,27.1356,27.115,27.1219,9100.0
2008-04-16 13:50:00,39.47,39.52,39.46,39.5,18900.0,27.1219,27.1562,27.115,27.1425,18900.0
2008-04-16 13:55:00,39.49,39.51,39.48,39.48,23100.0,27.1356,27.1494,27.1288,27.1288,23100.0
2008-04-16 14:00:00,39.49,39.51,39.43,39.46,159900.0,27.1356,27.1494,27.0944,27.115,159900.0
2008-04-16 14:05:00,39.46,39.48,39.46,39.48,10800.0,27.115,27.1288,27.115,27.1288,10800.0
2008-04-16 14:10:00,39.47,39.49,39.46,39.48,7700.0,27.1219,27.1356,27.115,27.1288,7700.0
2008-04-16 14:15:00,39.47,39.53,39.47,39.51,18800.0,27.1219,27.1631,27.1219,27.1494,18800.0
2008-04-16 14:20:00,39.5,39.58,39.5,39.57,28300.0,27.1425,27.1975,27.1425,27.1906,28300.0
2008-04-16 14:25:00,39.57,39.57,39.52,39.52,27400.0,27.1906,27.1906,27.1562,27.1562,27400.0
2008-04-16 14:30:00,39.52,39.55,39.5,39.53,28800.0,27.1562,27.1769,27.1425,27.1631,28800.0
2008-04-16 14:35:00,39.54,39.55,39.52,39.54,14800.0,27.17,27.1769,27.1562,27.17,14800.0
2008-04-16 14:40:00,39.54,39.59,39.54,39.58,23500.0,27.17,27.2043,27.17,27.1975,23500.0
2008-04-16 14:45:00,39.58,39.6,39.56,39.56,266700.0,27.1975,27.2112,27.1837,27.1837,266700.0
2008-04-16 14:50:00,39.56,39.73,39.56,39.7,33500.0,27.1837,27.3005,27.1837,27.2799,33500.0
2008-04-16 14:55:00,39.72,39.72,39.69,39.7,14900.0,27.2937,27.2937,27.2731,27.2799,14900.0
2008-04-16 15:00:00,39.7,39.71,39.68,39.69,16200.0,27.2799,27.2868,27.2662,27.2731,16200.0
2008-04-16 15:05:00,39.7,39.7,39.65,39.7,18200.0,27.2799,27.2799,27.2456,27.2799,18200.0
2008-04-16 15:10:00,39.7,39.76,39.69,39.75,27400.0,27.2799,27.3212,27.2731,27.3143,27400.0
2008-04-16 15:15:00,39.74,39.76,39.72,39.72,16300.0,27.3074,27.3212,27.2937,27.2937,16300.0
2008-04-16 15:20:00,39.72,39.77,39.71,39.74,13900.0,27.2937,27.328,27.2868,27.3074,13900.0
2008-04-16 15:25:00,39.74,39.77,39.74,39.75,21100.0,27.3074,27.328,27.3074,27.3143,21100.0
2008-04-16 15:30:00,39.76,39.77,39.75,39.76,17700.0,27.3212,27.328,27.3143,27.3212,17700.0
2008-04-16 15:35:00,39.76,39.81,39.76,39.8,17500.0,27.3212,27.3555,27.3212,27.3486,17500.0
2008-04-16 15:40:00,39.8,39.85,39.78,39.85,36100.0,27.3486,27.383,27.3349,27.383,36100.0
2008-04-16 15:45:00,39.85,39.9,39.85,39.89,46600.0,27.383,27.4174,27.383,27.4105,46600.0
2008-04-16 15:50:00,39.89,39.94,39.88,39.9,117400.0,27.4105,27.4448,27.4036,27.4174,117400.0
2008-04-16 15:55:00,39.9,39.93,39.84,39.84,380900.0,27.4174,27.438,27.3761,27.3761,380900.0
2008-04-17 09:30:00,39.64,39.92,39.64,39.77,25500.0,27.2387,27.4311,27.2387,27.328,25500.0
2008-04-17 09:35:00,39.8,39.84,39.75,39.82,16600.0,27.3486,27.3761,27.3143,27.3624,16600.0
2008-04-17 09:40:00,39.84,39.95,39.84,39.91,23800.0,27.3761,27.4517,27.3761,27.4242,23800.0
2008-04-17 09:45:00,39.9,39.96,39.88,39.89,21800.0,27.4174,27.4586,27.4036,27.4105,21800.0
2008-04-17 09:50:00,39.9,40.02,39.89,40.02,20000.0,27.4174,27.4998,27.4105,27.4998,20000.0
2008-04-17 09:55:00,40.03,40.04,39.98,40.0,11300.0,27.5067,27.5136,27.4723,27.4861,11300.0
2008-04-17 10:00:00,39.99,39.99,39.83,39.94,42600.0,27.4792,27.4792,27.3693,27.4448,42600.0
2008-04-17 10:05:00,39.94,39.96,39.9,39.94,17800.0,27.4448,27.4586,27.4174,27.4448,17800.0
2008-04-17 10:10:00,39.94,39.96,39.91,39.92,8700.0,27.4448,27.4586,27.4242,27.4311,8700.0
2008-04-17 10:15:00,39.92,40.0,39.9,40.0,10800.0,27.4311,27.4861,27.4174,27.4861,10800.0
2008-04-17 10:20:00,40.01,40.13,40.0,40.06,17400.0,27.4929,27.5754,27.4861,27.5273,17400.0
2008-04-17 10:25:00,40.06,40.13,40.06,40.12,7400.0,27.5273,27.5754,27.5273,27.5685,7400.0
2008-04-17 10:30:00,40.12,40.12,40.11,40.12,6100.0,27.5685,27.5685,27.5617,27.5685,6100.0
2008-04-17 10:35:00,40.11,40.19,40.11,40.18,11000.0,27.5617,27.6166,27.5617,27.6098,11000.0
2008-04-17 10:40:00,40.18,40.19,40.15,40.15,5200.0,27.6098,27.6166,27.5891,27.5891,5200.0
2008-04-17 10:45:00,40.15,40.17,40.11,40.12,7100.0,27.5891,27.6029,27.5617,27.5685,7100.0
2008-04-17 10:50:00,40.13,40.13,40.06,40.06,14600.0,27.5754,27.5754,27.5273,27.5273,14600.0
2008-04-17 10:55:00,40.04,40.05,40.02,40.03,5500.0,27.5136,27.5204,27.4998,27.5067,5500.0
2008-04-17 11:00:00,40.03,40.05,40.03,40.04,10700.0,27.5067,27.5204,27.5067,27.5136,10700.0
2008-04-17 11:05:00,40.04,40.08,40.02,40.07,9100.0,27.5136,27.541,27.4998,27.5342,9100.0
2008-04-17 11:10:00,40.07,40.09,40.06,40.06,7500.0,27.5342,27.5479,27.5273,27.5273,7500.0
2008-04-17 11:15:00,40.07,40.07,40.04,40.05,4000.0,27.5342,27.5342,27.5136,27.5204,4000.0
2008-04-17 11:20:00,40.05,40.06,40.01,40.06,16100.0,27.5204,27.5273,27.4929,27.5273,16100.0
2008-04-17 11:25:00,40.07,40.07,40.0,40.02,30700.0,27.5342,27.5342,27.4861,27.4998,30700.0
2008-04-17 11:30:00,40.03,40.03,39.89,39.89,22100.0,27.5067,27.5067,27.4105,27.4105,22100.0
2008-04-17 11:35:00,39.88,39.89,39.85,39.85,21600.0,27.4036,27.4105,27.383,27.383,21600.0
2008-04-17 11:40:00,39.85,39.85,39.78,39.84,15500.0,27.383,27.383,27.3349,27.3761,15500.0
2008-04-17 11:45:00,39.84,39.86,39.82,39.85,20600.0,27.3761,27.3899,27.3624,27.383,20600.0
2008-04-17 11:50:00,39.84,39.84,39.78,39.79,7000.0,27.3761,27.3761,27.3349,27.3418,7000.0
2008-04-17 11:55:00,39.79,39.79,39.74,39.77,9400.0,27.3418,27.3418,27.3074,27.328,9400.0
2008-04-17 12:00:00,39.78,39.84,39.78,39.84,12300.0,27.3349,27.3761,27.3349,27.3761,12300.0
2008-04-17 12:05:00,39.85,39.9,39.85,39.9,15500.0,27.383,27.4174,27.383,27.4174,15500.0
2008-04-17 12:10:00,39.9,40.01,39.9,40.01,24000.0,27.4174,27.4929,27.4174,27.4929,24000.0
2008-04-17 12:15:00,40.01,40.01,39.98,39.98,8300.0,27.4929,27.4929,27.4723,27.4723,8300.0
2008-04-17 12:20:00,39.98,39.99,39.97,39.98,6900.0,27.4723,27.4792,27.4655,27.4723,6900.0
2008-04-17 12:25:00,39.98,40.03,39.98,39.99,13100.0,27.4723,27.5067,27.4723,27.4792,13100.0
2008-04-17 12:30:00,39.99,40.0,39.94,39.97,9800.0,27.4792,27.4861,27.4448,27.4655,9800.0
2008-04-17 12:35:00,39.97,39.98,39.93,39.93,6700.0,27.4655,27.4723,27.438,27.438,6700.0
2008-04-17 12:40:00,39.93,40.0,39.93,39.98,11100.0,27.438,27.4861,27.438,27.4723,11100.0
2008-04-17 12:45:00,39.99,40.01,39.97,40.01,7600.0,27.4792,27.4929,27.4655,27.4929,7600.0
2008-04-17 12:50:00,40.02,40.05,40.01,40.02,5400.0,27.4998,27.5204,27.4929,27.4998,5400.0
2008-04-17 12:55:00,40.04,40.04,39.98,40.0,9900.0,27.5136,27.5136,27.4723,27.4861,9900.0
2008-04-17 13:00:00,40.0,40.01,39.99,40.0,3700.0,27.4861,27.4929,27.4792,27.4861,3700.0
2008-04-17 13:05:00,40.0,40.0,39.97,39.99,4000.0,27.4861,27.4861,27.4655,27.4792,4000.0
2008-04-17 13:10:00,39.97,40.0,39.94,39.94,7800.0,27.4655,27.4861,27.4448,27.4448,7800.0
2008-04-17 13:15:00,39.94,40.0,39.94,39.98,5400.0,27.4448,27.4861,27.4448,27.4723,5400.0
2008-04-17 13:20:00,39.98,40.04,39.98,40.04,8900.0,27.4723,27.5136,27.4723,27.5136,8900.0
2008-04-17 13:25:00,40.04,40.04,40.02,40.02,3400.0,27.5136,27.5136,27.4998,27.4998,3400.0
2008-04-17 13:30:00,40.02,40.02,39.98,39.99,7400.0,27.4998,27.4998,27.4723,27.4792,7400.0
2008-04-17 13:35:00,39.98,40.02,39.97,40.01,5500.0,27.4723,27.4998,27.4655,27.4929,5500.0
2008-04-17 13:40:00,40.01,40.01,39.94,39.95,8800.0,27.4929,27.4929,27.4448,27.4517,8800.0
2008-04-17 13:45:00,39.94,39.94,39.92,39.93,4800.0,27.4448,27.4448,27.4311,27.438,4800.0
2008-04-17 13:50:00,39.93,39.93,39.9,39.92,8000.0,27.438,27.438,27.4174,27.4311,8000.0
2008-04-17 13:55:00,39.91,39.92,39.85,39.87,15400.0,27.4242,27.4311,27.383,27.3967,15400.0
2008-04-17 14:00:00,39.87,39.88,39.86,39.87,9300.0,27.3967,27.4036,27.3899,27.3967,9300.0
2008-04-17 14:05:00,39.86,39.87,39.86,39.86,9400.0,27.3899,27.3967,27.3899,27.3899,9400.0
2008-04-17 14:10:00,39.86,39.86,39.82,39.84,20000.0,27.3899,27.3899,27.3624,27.3761,20000.0
2008-04-17 14:15:00,39.84,39.88,39.84,39.87,8400.0,27.3761,27.4036,27.3761,27.3967,8400.0
2008-04-17 14:20:00,39.87,39.87,39.84,39.85,19100.0,27.3967,27.3967,27.3761,27.383,19100.0
2008-04-17 14:25:00,39.85,39.86,39.84,39.86,9600.0,27.383,27.3899,27.3761,27.3899,9600.0
2008-04-17 14:30:00,39.86,39.87,39.83,39.83,14300.0,27.3899,27.3967,27.3693,27.3693,14300.0
2008-04-17 14:35:00,39.84,39.95,39.81,39.87,72500.0,27.3761,27.4517,27.3555,27.3967,72500.0
2008-04-17 14:40:00,39.87,39.88,39.84,39.85,12700.0,27.3967,27.4036,27.3761,27.383,12700.0
2008-04-17 14:45:00,39.85,39.85,39.81,39.81,14900.0,27.383,27.383,27.3555,27.3555,14900.0
2008-04-17 14:50:00,39.81,39.83,39.78,39.81,12500.0,27.3555,27.3693,27.3349,27.3555,12500.0
2008-04-17 14:55:00,39.82,39.82,39.76,39.8,12500.0,27.3624,27.3624,27.3212,27.3486,12500.0
2008-04-17 15:00:00,39.8,39.82,39.78,39.79,27400.0,27.3486,27.3624,27.3349,27.3418,27400.0
2008-04-17 15:05:00,39.79,39.87,39.78,39.86,16400.0,27.3418,27.3967,27.3349,27.3899,16400.0
2008-04-17 15:10:00,39.85,39.87,39.83,39.85,12200.0,27.383,27.3967,27.3693,27.383,12200.0
2008-04-17 15:15:00,39.87,39.91,39.86,39.88,16700.0,27.3967,27.4242,27.3899,27.4036,16700.0
2008-04-17 15:20:00,39.88,39.91,39.82,39.84,23300.0,27.4036,27.4242,27.3624,27.3761,23300.0
2008-04-17 15:25:00,39.84,39.87,39.81,39.85,12800.0,27.3761,27.3967,27.3555,27.383,12800.0
2008-04-17 15:30:00,39.85,40.0,39.85,39.99,21600.0,27.383,27.4861,27.383,27.4792,21600.0
2008-04-17 15:35:00,39.98,40.02,39.96,39.98,20700.0,27.4723,27.4998,27.4586,27.4723,20700.0
2008-04-17 15:40:00,39.99,39.99,39.92,39.93,23500.0,27.4792,27.4792,27.4311,27.438,23500.0
2008-04-17 15:45:00,39.92,39.93,39.88,39.89,26000.0,27.4311,27.438,27.4036,27.4105,26000.0
2008-04-17 15:50:00,39.88,39.92,39.88,39.92,26500.0,27.4036,27.4311,27.4036,27.4311,26500.0
2008-04-17 15:55:00,39.92,39.95,39.86,39.89,44400.0,27.4311,27.4517,27.3899,27.4105,44400.0
2008-04-18 09:30:00,40.62,40.62,40.21,40.46,222100.0,27.9121,27.9121,27.6304,27.8022,222100.0
2008-04-18 09:35:00,40.42,40.43,40.24,40.27,11000.0,27.7747,27.7815,27.651,27.6716,11000.0
2008-04-18 09:40:00,40.3,40.33,40.2,40.3,19700.0,27.6922,27.7128,27.6235,27.6922,19700.0
2008-04-18 09:45:00,40.31,40.41,40.3,40.39,27700.0,27.6991,27.7678,27.6922,27.7541,27700.0
2008-04-18 09:50:00,40.37,40.41,40.34,40.41,16400.0,27.7403,27.7678,27.7197,27.7678,16400.0
2008-04-18 09:55:00,40.4,40.4,40.33,40.37,17200.0,27.7609,27.7609,27.7128,27.7403,17200.0
2008-04-18 10:00:00,40.37,40.41,40.36,40.37,12700.0,27.7403,27.7678,27.7334,27.7403,12700.0
2008-04-18 10:05:00,40.39,40.39,40.34,40.35,27500.0,27.7541,27.7541,27.7197,27.7266,27500.0
2008-04-18 10:10:00,40.35,40.37,40.31,40.31,11900.0,27.7266,27.7403,27.6991,27.6991,11900.0
2008-04-18 10:15:00,40.31,40.35,40.26,40.33,15800.0,27.6991,27.7266,27.6647,27.7128,15800.0
2008-04-18 10:20:00,40.35,40.37,40.31,40.32,9000.0,27.7266,27.7403,27.6991,27.706,9000.0
2008-04-18 10:25:00,40.31,40.33,40.3,40.3,10700.0,27.6991,27.7128,27.6922,27.6922,10700.0
2008-04-18 10:30:00,40.3,40.32,40.27,40.32,14700.0,27.6922,27.706,27.6716,27.706,14700.0
2008-04-18 10:35:00,40.31,40.33,40.3,40.33,5900.0,27.6991,27.7128,27.6922,27.7128,5900.0
2008-04-18 10:40:00,40.3,40.34,40.29,40.32,11900.0,27.6922,27.7197,27.6853,27.706,11900.0
2008-04-18 10:45:00,40.32,40.33,40.27,40.28,9000.0,27.706,27.7128,27.6716,27.6785,9000.0
2008-04-18 10:50:00,40.27,40.28,40.18,40.19,12300.0,27.6716,27.6785,27.6098,27.6166,12300.0
2008-04-18 10:55:00,40.18,40.22,40.18,40.18,9700.0,27.6098,27.6372,27.6098,27.6098,9700.0
2008-04-18 11:00:00,40.2,40.25,40.19,40.19,9900.0,27.6235,27.6579,27.6166,27.6166,9900.0
2008-04-18 11:05:00,40.19,40.19,40.02,40.08,54700.0,27.6166,27.6166,27.4998,27.541,54700.0
2008-04-18 11:10:00,40.07,40.09,40.02,40.03,10600.0,27.5342,27.5479,27.4998,27.5067,10600.0
2008-04-18 11:15:00,40.04,40.04,40.0,40.01,7800.0,27.5136,27.5136,27.4861,27.4929,7800.0
2008-04-18 11:20:00,40.01,40.05,40.0,40.01,11000.0,27.4929,27.5204,27.4861,27.4929,11000.0
2008-04-18 11:25:00,40.0,40.05,40.0,40.05,7800.0,27.4861,27.5204,27.4861,27.5204,7800.0
2008-04-18 11:30:00,40.06,40.06,40.05,40.05,2100.0,27.5273,27.5273,27.5204,27.5204,2100.0
2008-04-18 11:35:00,40.05,40.06,40.04,40.04,3000.0,27.5204,27.5273,27.5136,27.5136,3000.0
2008-04-18 11:40:00,40.04,40.13,40.03,40.12,15500.0,27.5136,27.5754,27.5067,27.5685,15500.0
2008-04-18 11:45:00,40.12,40.19,40.11,40.18,10600.0,27.5685,27.6166,27.5617,27.6098,10600.0
2008-04-18 11:50:00,40.18,40.19,40.16,40.18,3200.0,27.6098,27.6166,27.596,27.6098,3200.0
2008-04-18 11:55:00,40.17,40.2,40.14,40.18,9800.0,27.6029,27.6235,27.5823,27.6098,9800.0
2008-04-18 12:00:00,40.17,40.17,40.14,40.15,4900.0,27.6029,27.6029,27.5823,27.5891,4900.0
2008-04-18 12:05:00,40.15,40.15,40.12,40.13,5200.0,27.5891,27.5891,27.5685,27.5754,5200.0
2008-04-18 12:10:00,40.13,40.14,40.11,40.13,4100.0,27.5754,27.5823,27.5617,27.5754,4100.0
2008-04-18 12:15:00,40.13,40.14,40.12,40.13,4200.0,27.5754,27.5823,27.5685,27.5754,4200.0
2008-04-18 12:20:00,40.13,40.16,40.11,40.15,5800.0,27.5754,27.596,27.5617,27.5891,5800.0
2008-04-18 12:25:00,40.14,40.17,40.14,40.15,6400.0,27.5823,27.6029,27.5823,27.5891,6400.0
2008-04-18 12:30:00,40.15,40.15,40.14,40.14,5700.0,27.5891,27.5891,27.5823,27.5823,5700.0
2008-04-18 12:35:00,40.14,40.14,40.1,40.11,8200.0,27.5823,27.5823,27.5548,27.5617,8200.0
2008-04-18 12:40:00,40.11,40.11,40.07,40.07,11500.0,27.5617,27.5617,27.5342,27.5342,11500.0
2008-04-18 12:45:00,40.07,40.07,40.02,40.03,37500.0,27.5342,27.5342,27.4998,27.5067,37500.0
2008-04-18 12:50:00,40.04,40.06,40.04,40.05,8900.0,27.5136,27.5273,27.5136,27.5204,8900.0
2008-04-18 12:55:00,40.05,40.06,39.98,39.98,9700.0,27.5204,27.5273,27.4723,27.4723,9700.0
2008-04-18 13:00:00,39.98,39.98,39.96,39.97,6800.0,27.4723,27.4723,27.4586,27.4655,6800.0
2008-04-18 13:05:00,39.98,40.02,39.98,40.0,26400.0,27.4723,27.4998,27.4723,27.4861,26400.0
2008-04-18 13:10:00,40.0,40.02,39.99,40.01,6100.0,27.4861,27.4998,27.4792,27.4929,6100.0
2008-04-18 13:15:00,40.02,40.02,40.01,40.01,6400.0,27.4998,27.4998,27.4929,27.4929,6400.0
2008-04-18 13:20:00,40.01,40.02,39.98,39.99,13100.0,27.4929,27.4998,27.4723,27.4792,13100.0
2008-04-18 13:25:00,39.99,40.1,39.99,40.1,23400.0,27.4792,27.5548,27.4792,27.5548,23400.0
2008-04-18 13:30:00,40.1,40.12,40.06,40.06,30600.0,27.5548,27.5685,27.5273,27.5273,30600.0
2008-04-18 13:35:00,40.06,40.06,40.03,40.05,11500.0,27.5273,27.5273,27.5067,27.5204,11500.0
2008-04-18 13:40:00,40.04,40.06,40.04,40.05,4200.0,27.5136,27.5273,27.5136,27.5204,4200.0
2008-04-18 13:45:00,40.06,40.06,40.04,40.04,6400.0,27.5273,27.5273,27.5136,27.5136,6400.0
2008-04-18 13:50:00,40.05,40.05,40.01,40.03,15400.0,27.5204,27.5204,27.4929,27.5067,15400.0
2008-04-18 13:55:00,40.02,40.03,40.02,40.02,9600.0,27.4998,27.5067,27.4998,27.4998,9600.0
2008-04-18 14:00:00,40.02,40.04,40.01,40.03,10500.0,27.4998,27.5136,27.4929,27.5067,10500.0
2008-04-18 14:05:00,40.04,40.05,40.02,40.03,13600.0,27.5136,27.5204,27.4998,27.5067,13600.0
2008-04-18 14:10:00,40.03,40.06,40.03,40.05,7800.0,27.5067,27.5273,27.5067,27.5204,7800.0
2008-04-18 14:15:00,40.05,40.06,40.05,40.05,5700.0,27.5204,27.5273,27.5204,27.5204,5700.0
2008-04-18 14:20:00,40.05,40.07,40.05,40.06,6200.0,27.5204,27.5342,27.5204,27.5273,6200.0
2008-04-18 14:25:00,40.06,40.07,40.02,40.04,24300.0,27.5273,27.5342,27.4998,27.5136,24300.0
2008-04-18 14:30:00,40.04,40.05,40.03,40.04,3900.0,27.5136,27.5204,27.5067,27.5136,3900.0
2008-04-18 14:35:00,40.03,40.05,40.02,40.04,9600.0,27.5067,27.5204,27.4998,27.5136,9600.0
2008-04-18 14:40:00,40.05,40.07,40.04,40.04,10700.0,27.5204,27.5342,27.5136,27.5136,10700.0
2008-04-18 14:45:00,40.06,40.07,40.04,40.07,8300.0,27.5273,27.5342,27.5136,27.5342,8300.0
2008-04-18 14:50:00,40.07,40.08,40.06,40.07,9500.0,27.5342,27.541,27.5273,27.5342,9500.0
2008-04-18 14:55:00,40.06,40.06,40.04,40.05,10100.0,27.5273,27.5273,27.5136,27.5204,10100.0
2008-04-18 15:00:00,40.05,40.05,39.99,40.03,11600.0,27.5204,27.5204,27.4792,27.5067,11600.0
2008-04-18 15:05:00,40.03,40.05,40.02,40.05,7500.0,27.5067,27.5204,27.4998,27.5204,7500.0
2008-04-18 15:10:00,40.04,40.06,40.03,40.06,13900.0,27.5136,27.5273,27.5067,27.5273,13900.0
2008-04-18 15:15:00,40.06,40.09,40.02,40.04,13600.0,27.5273,27.5479,27.4998,27.5136,13600.0
2008-04-18 15:20:00,40.04,40.06,39.98,39.98,23300.0,27.5136,27.5273,27.4723,27.4723,23300.0
2008-04-18 15:25:00,39.98,39.98,39.93,39.97,13800.0,27.4723,27.4723,27.438,27.4655,13800.0
2008-04-18 15:30:00,39.98,40.08,39.98,40.05,23500.0,27.4723,27.541,27.4723,27.5204,23500.0
2008-04-18 15:35:00,40.05,40.08,40.03,40.05,15900.0,27.5204,27.541,27.5067,27.5204,15900.0
2008-04-18 15:40:00,40.04,40.04,39.99,39.99,29400.0,27.5136,27.5136,27.4792,27.4792,29400.0
2008-04-18 15:45:00,40.0,40.03,39.96,40.03,40300.0,27.4861,27.5067,27.4586,27.5067,40300.0
2008-04-18 15:50:00,40.03,40.1,40.03,40.07,34000.0,27.5067,27.5548,27.5067,27.5342,34000.0
2008-04-18 15:55:00,40.08,40.15,40.06,40.11,51900.0,27.541,27.5891,27.5273,27.5617,51900.0
2008-04-21 09:30:00,39.94,39.94,39.79,39.81,36700.0,27.4448,27.4448,27.3418,27.3555,36700.0
2008-04-21 09:35:00,39.83,39.89,39.82,39.87,9700.0,27.3693,27.4105,27.3624,27.3967,9700.0
2008-04-21 09:40:00,39.87,39.88,39.83,39.85,12400.0,27.3967,27.4036,27.3693,27.383,12400.0
2008-04-21 09:45:00,39.84,39.84,39.79,39.79,11200.0,27.3761,27.3761,27.3418,27.3418,11200.0
2008-04-21 09:50:00,39.79,39.81,39.78,39.78,8000.0,27.3418,27.3555,27.3349,27.3349,8000.0
2008-04-21 09:55:00,39.8,39.8,39.75,39.75,16900.0,27.3486,27.3486,27.3143,27.3143,16900.0
2008-04-21 10:00:00,39.73,39.73,39.67,39.68,14000.0,27.3005,27.3005,27.2593,27.2662,14000.0
2008-04-21 10:05:00,39.68,39.72,39.68,39.7,7300.0,27.2662,27.2937,27.2662,27.2799,7300.0
2008-04-21 10:10:00,39.71,39.73,39.65,39.67,12800.0,27.2868,27.3005,27.2456,27.2593,12800.0
2008-04-21 10:15:00,39.66,39.67,39.61,39.64,8100.0,27.2524,27.2593,27.2181,27.2387,8100.0
2008-04-21 10:20:00,39.65,39.66,39.62,39.66,5600.0,27.2456,27.2524,27.225,27.2524,5600.0
2008-04-21 10:25:00,39.64,39.64,39.6,39.62,11800.0,27.2387,27.2387,27.2112,27.225,11800.0
2008-04-21 10:30:00,39.61,39.62,39.6,39.6,8200.0,27.2181,27.225,27.2112,27.2112,8200.0
2008-04-21 10:35:00,39.61,39.61,39.59,39.61,5300.0,27.2181,27.2181,27.2043,27.2181,5300.0
2008-04-21 10:40:00,39.61,39.63,39.6,39.62,6900.0,27.2181,27.2318,27.2112,27.225,6900.0
2008-04-21 10:45:00,39.62,39.62,39.61,39.61,3300.0,27.225,27.225,27.2181,27.2181,3300.0
2008-04-21 10:50:00,39.6,39.63,39.59,39.59,9400.0,27.2112,27.2318,27.2043,27.2043,9400.0
2008-04-21 10:55:00,39.59,39.6,39.57,39.58,7400.0,27.2043,27.2112,27.1906,27.1975,7400.0
2008-04-21 11:00:00,39.58,39.61,39.55,39.56,8900.0,27.1975,27.2181,27.1769,27.1837,8900.0
2008-04-21 11:05:00,39.56,39.6,39.56,39.57,5600.0,27.1837,27.2112,27.1837,27.1906,5600.0
2008-04-21 11:10:00,39.57,39.6,39.57,39.6,6300.0,27.1906,27.2112,27.1906,27.2112,6300.0
2008-04-21 11:15:00,39.58,39.6,39.57,39.58,7100.0,27.1975,27.2112,27.1906,27.1975,7100.0
2008-04-21 11:20:00,39.58,39.59,39.57,39.57,5100.0,27.1975,27.2043,27.1906,27.1906,5100.0
2008-04-21 11:25:00,39.57,39.57,39.48,39.48,17900.0,27.1906,27.1906,27.1288,27.1288,17900.0
2008-04-21 11:30:00,39.48,39.52,39.48,39.51,9700.0,27.1288,27.1562,27.1288,27.1494,9700.0
2008-04-21 11:35:00,39.52,39.53,39.51,39.52,5100.0,27.1562,27.1631,27.1494,27.1562,5100.0
2008-04-21 11:40:00,39.5,39.51,39.49,39.5,4700.0,27.1425,27.1494,27.1356,27.1425,4700.0
2008-04-21 11:45:00,39.5,39.53,39.5,39.53,10000.0,27.1425,27.1631,27.1425,27.1631,10000.0
2008-04-21 11:50:00,39.54,39.57,39.53,39.56,5200.0,27.17,27.1906,27.1631,27.1837,5200.0
2008-04-21 11:55:00,39.56,39.57,39.54,39.54,11400.0,27.1837,27.1906,27.17,27.17,11400.0
2008-04-21 12:00:00,39.53,39.56,39.51,39.56,9000.0,27.1631,27.1837,27.1494,27.1837,9000.0
2008-04-21 12:05:00,39.55,39.55,39.53,39.53,7200.0,27.1769,27.1769,27.1631,27.1631,7200.0
2008-04-21 12:10:00,39.54,39.54,39.52,39.54,7000.0,27.17,27.17,27.1562,27.17,7000.0
2008-04-21 12:15:00,39.54,39.55,39.52,39.52,3700.0,27.17,27.1769,27.1562,27.1562,3700.0
2008-04-21 12:20:00,39.53,39.56,39.52,39.56,5300.0,27.1631,27.1837,27.1562,27.1837,5300.0
2008-04-21 12:25:00,39.55,39.56,39.55,39.56,10300.0,27.1769,27.1837,27.1769,27.1837,10300.0
2008-04-21 12:30:00,39.55,39.56,39.54,39.55,4200.0,27.1769,27.1837,27.17,27.1769,4200.0
2008-04-21 12:35:00,39.55,39.55,39.52,39.53,9900.0,27.1769,27.1769,27.1562,27.1631,9900.0
2008-04-21 12:40:00,39.53,39.54,39.5,39.5,4500.0,27.1631,27.17,27.1425,27.1425,4500.0
2008-04-21 12:45:00,39.5,39.5,39.48,39.49,4900.0,27.1425,27.1425,27.1288,27.1356,4900.0
2008-04-21 12:50:00,39.49,39.49,39.48,39.49,3800.0,27.1356,27.1356,27.1288,27.1356,3800.0
2008-04-21 12:55:00,39.49,39.49,39.46,39.48,6700.0,27.1356,27.1356,27.115,27.1288,6700.0
2008-04-21 13:00:00,39.48,39.48,39.46,39.47,7500.0,27.1288,27.1288,27.115,27.1219,7500.0
2008-04-21 13:05:00,39.47,39.48,39.46,39.47,8200.0,27.1219,27.1288,27.115,27.1219,8200.0
2008-04-21 13:10:00,39.46,39.57,39.46,39.57,15200.0,27.115,27.1906,27.115,27.1906,15200.0
2008-04-21 13:15:00,39.57,39.65,39.57,39.61,36300.0,27.1906,27.2456,27.1906,27.2181,36300.0
2008-04-21 13:20:00,39.62,39.62,39.57,39.57,9700.0,27.225,27.225,27.1906,27.1906,9700.0
2008-04-21 13:25:00,39.56,39.57,39.49,39.49,11300.0,27.1837,27.1906,27.1356,27.1356,11300.0
2008-04-21 13:30:00,39.5,39.51,39.46,39.49,12200.0,27.1425,27.1494,27.115,27.1356,12200.0
2008-04-21 13:35:00,39.49,39.53,39.49,39.52,8700.0,27.1356,27.1631,27.1356,27.1562,8700.0
2008-04-21 13:40:00,39.52,39.55,39.52,39.53,9800.0,27.1562,27.1769,27.1562,27.1631,9800.0
2008-04-21 13:45:00,39.53,39.55,39.53,39.53,7900.0,27.1631,27.1769,27.1631,27.1631,7900.0
2008-04-21 13:50:00,39.53,39.55,39.52,39.55,7200.0,27.1631,27.1769,27.1562,27.1769,7200.0
2008-04-21 13:55:00,39.55,39.55,39.52,39.53,8800.0,27.1769,27.1769,27.1562,27.1631,8800.0
2008-04-21 14:00:00,39.53,39.54,39.52,39.53,9000.0,27.1631,27.17,27.1562,27.1631,9000.0
2008-04-21 14:05:00,39.53,39.54,39.52,39.52,5300.0,27.1631,27.17,27.1562,27.1562,5300.0
2008-04-21 14:10:00,39.52,39.55,39.52,39.52,9400.0,27.1562,27.1769,27.1562,27.1562,9400.0
2008-04-21 14:15:00,39.53,39.54,39.52,39.54,7900.0,27.1631,27.17,27.1562,27.17,7900.0
2008-04-21 14:20:00,39.53,39.55,39.49,39.49,11100.0,27.1631,27.1769,27.1356,27.1356,11100.0
2008-04-21 14:25:00,39.49,39.52,39.49,39.51,3700.0,27.1356,27.1562,27.1356,27.1494,3700.0
2008-04-21 14:30:00,39.52,39.59,39.5,39.57,10500.0,27.1562,27.2043,27.1425,27.1906,10500.0
2008-04-21 14:35:00,39.57,39.58,39.54,39.54,8200.0,27.1906,27.1975,27.17,27.17,8200.0
2008-04-21 14:40:00,39.54,39.54,39.51,39.51,8700.0,27.17,27.17,27.1494,27.1494,8700.0
2008-04-21 14:45:00,39.5,39.58,39.5,39.56,14300.0,27.1425,27.1975,27.1425,27.1837,14300.0
2008-04-21 14:50:00,39.56,39.56,39.53,39.55,10400.0,27.1837,27.1837,27.1631,27.1769,10400.0
2008-04-21 14:55:00,39.55,39.56,39.53,39.56,18100.0,27.1769,27.1837,27.1631,27.1837,18100.0
2008-04-21 15:00:00,39.56,39.6,39.55,39.6,11600.0,27.1837,27.2112,27.1769,27.2112,11600.0
2008-04-21 15:05:00,39.59,39.6,39.58,39.59,6100.0,27.2043,27.2112,27.1975,27.2043,6100.0
2008-04-21 15:10:00,39.6,39.6,39.55,39.55,22200.0,27.2112,27.2112,27.1769,27.1769,22200.0
2008-04-21 15:15:00,39.55,39.57,39.55,39.57,4800.0,27.1769,27.1906,27.1769,27.1906,4800.0
2008-04-21 15:20:00,39.56,39.58,39.55,39.57,7600.0,27.1837,27.1975,27.1769,27.1906,7600.0
2008-04-21 15:25:00,39.58,39.58,39.57,39.58,10800.0,27.1975,27.1975,27.1906,27.1975,10800.0
2008-04-21 15:30:00,39.57,39.6,39.55,39.6,10200.0,27.1906,27.2112,27.1769,27.2112,10200.0
2008-04-21 15:35:00,39.6,39.62,39.59,39.6,31400.0,27.2112,27.225,27.2043,27.2112,31400.0
2008-04-21 15:40:00,39.61,39.65,39.61,39.65,30400.0,27.2181,27.2456,27.2181,27.2456,30400.0
2008-04-21 15:45:00,39.65,39.73,39.64,39.73,21600.0,27.2456,27.3005,27.2387,27.3005,21600.0
2008-04-21 15:50:00,39.73,39.73,39.68,39.69,27900.0,27.3005,27.3005,27.2662,27.2731,27900.0
2008-04-21 15:55:00,39.69,39.71,39.64,39.67,77200.0,27.2731,27.2868,27.2387,27.2593,77200.0
2008-04-22 09:30:00,39.6,39.62,39.49,39.55,18600.0,27.2112,27.225,27.1356,27.1769,18600.0
2008-04-22 09:35:00,39.55,39.61,39.52,39.56,11000.0,27.1769,27.2181,27.1562,27.1837,11000.0
2008-04-22 09:40:00,39.57,39.57,39.48,39.5,10200.0,27.1906,27.1906,27.1288,27.1425,10200.0
2008-04-22 09:45:00,39.5,39.51,39.41,39.42,11800.0,27.1425,27.1494,27.0806,27.0875,11800.0
2008-04-22 09:50:00,39.42,39.43,39.4,39.41,6900.0,27.0875,27.0944,27.0738,27.0806,6900.0
2008-04-22 09:55:00,39.4,39.41,39.38,39.4,8100.0,27.0738,27.0806,27.06,27.0738,8100.0
2008-04-22 10:00:00,39.39,39.46,39.38,39.43,9900.0,27.0669,27.115,27.06,27.0944,9900.0
2008-04-22 10:05:00,39.42,39.42,39.37,39.39,12000.0,27.0875,27.0875,27.0532,27.0669,12000.0
2008-04-22 10:10:00,39.39,39.4,39.36,39.38,7700.0,27.0669,27.0738,27.0463,27.06,7700.0
2008-04-22 10:15:00,39.37,39.38,39.33,39.34,10600.0,27.0532,27.06,27.0257,27.0325,10600.0
2008-04-22 10:20:00,39.33,39.33,39.29,39.3,12600.0,27.0257,27.0257,26.9982,27.0051,12600.0
2008-04-22 10:25:00,39.29,39.29,39.17,39.17,17800.0,26.9982,26.9982,26.9157,26.9157,17800.0
2008-04-22 10:30:00,39.16,39.17,39.15,39.16,6900.0,26.9089,26.9157,26.902,26.9089,6900.0
2008-04-22 10:35:00,39.17,39.18,39.14,39.16,13800.0,26.9157,26.9226,26.8951,26.9089,13800.0
2008-04-22 10:40:00,39.16,39.17,39.15,39.17,5800.0,26.9089,26.9157,26.902,26.9157,5800.0
2008-04-22 10:45:00,39.17,39.2,39.16,39.2,7600.0,26.9157,26.9363,26.9089,26.9363,7600.0
2008-04-22 10:50:00,39.21,39.24,39.21,39.23,5700.0,26.9432,26.9638,26.9432,26.957,5700.0
2008-04-22 10:55:00,39.23,39.23,39.2,39.21,7300.0,26.957,26.957,26.9363,26.9432,7300.0
2008-04-22 11:00:00,39.21,39.26,39.21,39.24,13100.0,26.9432,26.9776,26.9432,26.9638,13100.0
2008-04-22 11:05:00,39.25,39.3,39.23,39.25,11400.0,26.9707,27.0051,26.957,26.9707,11400.0
2008-04-22 11:10:00,39.24,39.3,39.24,39.28,11400.0,26.9638,27.0051,26.9638,26.9913,11400.0
2008-04-22 11:15:00,39.28,39.32,39.28,39.32,10800.0,26.9913,27.0188,26.9913,27.0188,10800.0
2008-04-22 11:20:00,39.32,39.32,39.28,39.31,14300.0,27.0188,27.0188,26.9913,27.0119,14300.0
2008-04-22 11:25:00,39.31,39.31,39.29,39.3,11000.0,27.0119,27.0119,26.9982,27.0051,11000.0
2008-04-22 11:30:00,39.31,39.35,39.3,39.31,14900.0,27.0119,27.0394,27.0051,27.0119,14900.0
2008-04-22 11:35:00,39.31,39.41,39.31,39.37,75700.0,27.0119,27.0806,27.0119,27.0532,75700.0
2008-04-22 11:40:00,39.38,39.4,39.36,39.36,8100.0,27.06,27.0738,27.0463,27.0463,8100.0
2008-04-22 11:45:00,39.36,39.44,39.3,39.32,19600.0,27.0463,27.1013,27.0051,27.0188,19600.0
2008-04-22 11:50:00,39.32,39.39,39.3,39.37,18300.0,27.0188,27.0669,27.0051,27.0532,18300.0
2008-04-22 11:55:00,39.37,39.39,39.36,39.38,5600.0,27.0532,27.0669,27.0463,27.06,5600.0
2008-04-22 12:00:00,39.36,39.39,39.36,39.38,4100.0,27.0463,27.0669,27.0463,27.06,4100.0
2008-04-22 12:05:00,39.36,39.43,39.36,39.43,12100.0,27.0463,27.0944,27.0463,27.0944,12100.0
2008-04-22 12:10:00,39.42,39.43,39.4,39.41,4200.0,27.0875,27.0944,27.0738,27.0806,4200.0
2008-04-22 12:15:00,39.41,39.41,39.38,39.4,5900.0,27.0806,27.0806,27.06,27.0738,5900.0
2008-04-22 12:20:00,39.39,39.43,39.38,39.43,7100.0,27.0669,27.0944,27.06,27.0944,7100.0
2008-04-22 12:25:00,39.42,39.46,39.41,39.46,9500.0,27.0875,27.115,27.0806,27.115,9500.0
2008-04-22 12:30:00,39.46,39.48,39.45,39.45,2300.0,27.115,27.1288,27.1081,27.1081,2300.0
2008-04-22 12:35:00,39.45,39.46,39.43,39.45,5000.0,27.1081,27.115,27.0944,27.1081,5000.0
2008-04-22 12:40:00,39.46,39.46,39.42,39.43,4300.0,27.115,27.115,27.0875,27.0944,4300.0
2008-04-22 12:45:00,39.42,39.45,39.41,39.43,6600.0,27.0875,27.1081,27.0806,27.0944,6600.0
2008-04-22 12:50:00,39.43,39.44,39.4,39.43,3900.0,27.0944,27.1013,27.0738,27.0944,3900.0
2008-04-22 12:55:00,39.41,39.41,39.35,39.36,10300.0,27.0806,27.0806,27.0394,27.0463,10300.0
2008-04-22 13:00:00,39.35,39.37,39.34,39.35,10400.0,27.0394,27.0532,27.0325,27.0394,10400.0
2008-04-22 13:05:00,39.36,39.37,39.35,39.37,4400.0,27.0463,27.0532,27.0394,27.0532,4400.0
2008-04-22 13:10:00,39.36,39.37,39.35,39.36,2800.0,27.0463,27.0532,27.0394,27.0463,2800.0
2008-04-22 13:15:00,39.37,39.37,39.33,39.35,7900.0,27.0532,27.0532,27.0257,27.0394,7900.0
2008-04-22 13:20:00,39.35,39.38,39.34,39.36,15300.0,27.0394,27.06,27.0325,27.0463,15300.0
2008-04-22 13:25:00,39.36,39.37,39.35,39.35,3600.0,27.0463,27.0532,27.0394,27.0394,3600.0
2008-04-22 13:30:00,39.35,39.37,39.35,39.36,7400.0,27.0394,27.0532,27.0394,27.0463,7400.0
2008-04-22 13:35:00,39.36,39.38,39.36,39.37,7800.0,27.0463,27.06,27.0463,27.0532,7800.0
2008-04-22 13:40:00,39.36,39.39,39.36,39.37,14100.0,27.0463,27.0669,27.0463,27.0532,14100.0
2008-04-22 13:45:00,39.37,39.4,39.37,39.38,8200.0,27.0532,27.0738,27.0532,27.06,8200.0
2008-04-22 13:50:00,39.38,39.41,39.37,39.38,14400.0,27.06,27.0806,27.0532,27.06,14400.0
2008-04-22 13:55:00,39.37,39.4,39.37,39.39,6500.0,27.0532,27.0738,27.0532,27.0669,6500.0
2008-04-22 14:00:00,39.39,39.39,39.35,39.35,5200.0,27.0669,27.0669,27.0394,27.0394,5200.0
2008-04-22 14:05:00,39.35,39.39,39.35,39.37,6900.0,27.0394,27.0669,27.0394,27.0532,6900.0
2008-04-22 14:10:00,39.37,39.38,39.34,39.37,20000.0,27.0532,27.06,27.0325,27.0532,20000.0
2008-04-22 14:15:00,39.36,39.37,39.34,39.35,10900.0,27.0463,27.0532,27.0325,27.0394,10900.0
2008-04-22 14:20:00,39.35,39.4,39.35,39.4,11900.0,27.0394,27.0738,27.0394,27.0738,11900.0
2008-04-22 14:25:00,39.4,39.42,39.34,39.35,14600.0,27.0738,27.0875,27.0325,27.0394,14600.0
2008-04-22 14:30:00,39.35,39.39,39.34,39.35,43200.0,27.0394,27.0669,27.0325,27.0394,43200.0
2008-04-22 14:35:00,39.35,39.39,39.34,39.38,22800.0,27.0394,27.0669,27.0325,27.06,22800.0
2008-04-22 14:40:00,39.38,39.39,39.32,39.32,49600.0,27.06,27.0669,27.0188,27.0188,49600.0
2008-04-22 14:45:00,39.32,39.35,39.3,39.33,23300.0,27.0188,27.0394,27.0051,27.0257,23300.0
2008-04-22 14:50:00,39.31,39.33,39.25,39.28,22600.0,27.0119,27.0257,26.9707,26.9913,22600.0
2008-04-22 14:55:00,39.27,39.27,39.23,39.25,19700.0,26.9844,26.9844,26.957,26.9707,19700.0
2008-04-22 15:00:00,39.26,39.28,39.26,39.28,10700.0,26.9776,26.9913,26.9776,26.9913,10700.0
2008-04-22 15:05:00,39.29,39.34,39.27,39.31,25300.0,26.9982,27.0325,26.9844,27.0119,25300.0
2008-04-22 15:10:00,39.3,39.33,39.3,39.32,110900.0,27.0051,27.0257,27.0051,27.0188,110900.0
2008-04-22 15:15:00,39.32,39.32,39.29,39.31,12400.0,27.0188,27.0188,26.9982,27.0119,12400.0
2008-04-22 15:20:00,39.31,39.35,39.31,39.31,14300.0,27.0119,27.0394,27.0119,27.0119,14300.0
2008-04-22 15:25:00,39.32,39.35,39.3,39.34,23200.0,27.0188,27.0394,27.0051,27.0325,23200.0
2008-04-22 15:30:00,39.34,39.42,39.33,39.38,30100.0,27.0325,27.0875,27.0257,27.06,30100.0
2008-04-22 15:35:00,39.37,39.41,39.36,39.36,25400.0,27.0532,27.0806,27.0463,27.0463,25400.0
2008-04-22 15:40:00,39.36,39.41,39.34,39.39,33500.0,27.0463,27.0806,27.0325,27.0669,33500.0
2008-04-22 15:45:00,39.39,39.52,39.38,39.49,50000.0,27.0669,27.1562,27.06,27.1356,50000.0
2008-04-22 15:50:00,39.49,39.51,39.48,39.51,51800.0,27.1356,27.1494,27.1288,27.1494,51800.0
2008-04-22 15:55:00,39.5,39.55,39.5,39.54,69000.0,27.1425,27.1769,27.1425,27.17,69000.0
2008-04-23 09:30:00,39.79,39.79,39.37,39.6,21000.0,27.3418,27.3418,27.0532,27.2112,21000.0
2008-04-23 09:35:00,39.6,39.74,39.57,39.73,15000.0,27.2112,27.3074,27.1906,27.3005,15000.0
2008-04-23 09:40:00,39.73,39.88,39.73,39.81,12800.0,27.3005,27.4036,27.3005,27.3555,12800.0
2008-04-23 09:45:00,39.8,39.83,39.75,39.8,9300.0,27.3486,27.3693,27.3143,27.3486,9300.0
2008-04-23 09:50:00,39.79,39.79,39.69,39.73,8800.0,27.3418,27.3418,27.2731,27.3005,8800.0
2008-04-23 09:55:00,39.73,39.83,39.69,39.69,19600.0,27.3005,27.3693,27.2731,27.2731,19600.0
2008-04-23 10:00:00,39.69,39.77,39.64,39.74,21600.0,27.2731,27.328,27.2387,27.3074,21600.0
2008-04-23 10:05:00,39.76,39.78,39.68,39.68,10400.0,27.3212,27.3349,27.2662,27.2662,10400.0
2008-04-23 10:10:00,39.68,39.68,39.64,39.66,6600.0,27.2662,27.2662,27.2387,27.2524,6600.0
2008-04-23 10:15:00,39.64,39.66,39.62,39.65,6900.0,27.2387,27.2524,27.225,27.2456,6900.0
2008-04-23 10:20:00,39.65,39.66,39.6,39.66,11300.0,27.2456,27.2524,27.2112,27.2524,11300.0
2008-04-23 10:25:00,39.65,39.68,39.61,39.65,9000.0,27.2456,27.2662,27.2181,27.2456,9000.0
2008-04-23 10:30:00,39.65,39.7,39.63,39.63,18600.0,27.2456,27.2799,27.2318,27.2318,18600.0
2008-04-23 10:35:00,39.65,39.75,39.64,39.72,13000.0,27.2456,27.3143,27.2387,27.2937,13000.0
2008-04-23 10:40:00,39.73,39.87,39.73,39.85,18100.0,27.3005,27.3967,27.3005,27.383,18100.0
2008-04-23 10:45:00,39.83,39.85,39.83,39.84,6000.0,27.3693,27.383,27.3693,27.3761,6000.0
2008-04-23 10:50:00,39.85,39.89,39.84,39.89,17300.0,27.383,27.4105,27.3761,27.4105,17300.0
2008-04-23 10:55:00,39.89,39.91,39.83,39.84,11700.0,27.4105,27.4242,27.3693,27.3761,11700.0
2008-04-23 11:00:00,39.84,39.86,39.79,39.79,14200.0,27.3761,27.3899,27.3418,27.3418,14200.0
2008-04-23 11:05:00,39.79,39.85,39.79,39.84,14600.0,27.3418,27.383,27.3418,27.3761,14600.0
2008-04-23 11:10:00,39.83,39.84,39.82,39.84,10300.0,27.3693,27.3761,27.3624,27.3761,10300.0
2008-04-23 11:15:00,39.85,39.85,39.78,39.8,19800.0,27.383,27.383,27.3349,27.3486,19800.0
2008-04-23 11:20:00,39.8,39.83,39.8,39.82,9300.0,27.3486,27.3693,27.3486,27.3624,9300.0
2008-04-23 11:25:00,39.82,39.85,39.82,39.83,14000.0,27.3624,27.383,27.3624,27.3693,14000.0
2008-04-23 11:30:00,39.83,39.86,39.79,39.79,12300.0,27.3693,27.3899,27.3418,27.3418,12300.0
2008-04-23 11:35:00,39.79,39.84,39.79,39.83,12200.0,27.3418,27.3761,27.3418,27.3693,12200.0
2008-04-23 11:40:00,39.82,39.88,39.82,39.86,10900.0,27.3624,27.4036,27.3624,27.3899,10900.0
2008-04-23 11:45:00,39.84,39.9,39.84,39.89,18600.0,27.3761,27.4174,27.3761,27.4105,18600.0
2008-04-23 11:50:00,39.9,39.91,39.86,39.87,10800.0,27.4174,27.4242,27.3899,27.3967,10800.0
2008-04-23 11:55:00,39.87,39.88,39.8,39.81,14700.0,27.3967,27.4036,27.3486,27.3555,14700.0
2008-04-23 12:00:00,39.81,39.81,39.79,39.8,11900.0,27.3555,27.3555,27.3418,27.3486,11900.0
2008-04-23 12:05:00,39.79,39.86,39.79,39.83,31200.0,27.3418,27.3899,27.3418,27.3693,31200.0
2008-04-23 12:10:00,39.84,39.85,39.83,39.84,7500.0,27.3761,27.383,27.3693,27.3761,7500.0
2008-04-23 12:15:00,39.84,39.85,39.8,39.8,5400.0,27.3761,27.383,27.3486,27.3486,5400.0
2008-04-23 12:20:00,39.8,39.81,39.75,39.75,23900.0,27.3486,27.3555,27.3143,27.3143,23900.0
2008-04-23 12:25:00,39.75,39.8,39.73,39.78,14700.0,27.3143,27.3486,27.3005,27.3349,14700.0
2008-04-23 12:30:00,39.8,39.8,39.71,39.73,23000.0,27.3486,27.3486,27.2868,27.3005,23000.0
2008-04-23 12:35:00,39.71,39.72,39.63,39.7,23400.0,27.2868,27.2937,27.2318,27.2799,23400.0
2008-04-23 12:40:00,39.7,39.77,39.69,39.7,34900.0,27.2799,27.328,27.2731,27.2799,34900.0
2008-04-23 12:45:00,39.69,39.76,39.66,39.75,18600.0,27.2731,27.3212,27.2524,27.3143,18600.0
2008-04-23 12:50:00,39.75,39.76,39.74,39.76,6700.0,27.3143,27.3212,27.3074,27.3212,6700.0
2008-04-23 12:55:00,39.75,39.78,39.75,39.78,16300.0,27.3143,27.3349,27.3143,27.3349,16300.0
2008-04-23 13:00:00,39.77,39.8,39.76,39.8,13200.0,27.328,27.3486,27.3212,27.3486,13200.0
2008-04-23 13:05:00,39.79,39.85,39.79,39.82,14800.0,27.3418,27.383,27.3418,27.3624,14800.0
2008-04-23 13:10:00,39.82,39.82,39.78,39.8,8900.0,27.3624,27.3624,27.3349,27.3486,8900.0
2008-04-23 13:15:00,39.79,39.83,39.79,39.83,19700.0,27.3418,27.3693,27.3418,27.3693,19700.0
2008-04-23 13:20:00,39.82,39.84,39.81,39.83,62800.0,27.3624,27.3761,27.3555,27.3693,62800.0
2008-04-23 13:25:00,39.83,39.84,39.82,39.84,7100.0,27.3693,27.3761,27.3624,27.3761,7100.0
2008-04-23 13:30:00,39.84,39.85,39.82,39.85,15700.0,27.3761,27.383,27.3624,27.383,15700.0
2008-04-23 13:35:00,39.86,39.86,39.79,39.83,16400.0,27.3899,27.3899,27.3418,27.3693,16400.0
2008-04-23 13:40:00,39.82,39.83,39.76,39.77,20200.0,27.3624,27.3693,27.3212,27.328,20200.0
2008-04-23 13:45:00,39.78,39.86,39.78,39.86,14700.0,27.3349,27.3899,27.3349,27.3899,14700.0
2008-04-23 13:50:00,39.86,39.88,39.85,39.88,13800.0,27.3899,27.4036,27.383,27.4036,13800.0
2008-04-23 13:55:00,39.88,39.88,39.84,39.84,11600.0,27.4036,27.4036,27.3761,27.3761,11600.0
2008-04-23 14:00:00,39.84,39.89,39.82,39.82,30400.0,27.3761,27.4105,27.3624,27.3624,30400.0
2008-04-23 14:05:00,39.82,39.82,39.76,39.78,10400.0,27.3624,27.3624,27.3212,27.3349,10400.0
2008-04-23 14:10:00,39.77,39.85,39.77,39.84,24400.0,27.328,27.383,27.328,27.3761,24400.0
2008-04-23 14:15:00,39.85,39.85,39.81,39.83,15000.0,27.383,27.383,27.3555,27.3693,15000.0
2008-04-23 14:20:00,39.82,39.84,39.77,39.81,26200.0,27.3624,27.3761,27.328,27.3555,26200.0
2008-04-23 14:25:00,39.81,39.82,39.79,39.8,15000.0,27.3555,27.3624,27.3418,27.3486,15000.0
2008-04-23 14:30:00,39.79,39.88,39.79,39.85,22500.0,27.3418,27.4036,27.3418,27.383,22500.0
2008-04-23 14:35:00,39.85,39.86,39.81,39.81,22300.0,27.383,27.3899,27.3555,27.3555,22300.0
2008-04-23 14:40:00,39.8,39.82,39.77,39.77,22500.0,27.3486,27.3624,27.328,27.328,22500.0
2008-04-23 14:45:00,39.77,39.79,39.77,39.79,9200.0,27.328,27.3418,27.328,27.3418,9200.0
2008-04-23 14:50:00,39.78,39.82,39.78,39.81,21900.0,27.3349,27.3624,27.3349,27.3555,21900.0
2008-04-23 14:55:00,39.81,39.81,39.76,39.77,14900.0,27.3555,27.3555,27.3212,27.328,14900.0
2008-04-23 15:00:00,39.77,39.8,39.77,39.78,12900.0,27.328,27.3486,27.328,27.3349,12900.0
2008-04-23 15:05:00,39.78,39.8,39.78,39.79,9400.0,27.3349,27.3486,27.3349,27.3418,9400.0
2008-04-23 15:10:00,39.8,39.8,39.79,39.8,19800.0,27.3486,27.3486,27.3418,27.3486,19800.0
2008-04-23 15:15:00,39.8,39.81,39.79,39.79,27200.0,27.3486,27.3555,27.3418,27.3418,27200.0
2008-04-23 15:20:00,39.79,39.81,39.79,39.81,17400.0,27.3418,27.3555,27.3418,27.3555,17400.0
2008-04-23 15:25:00,39.81,39.82,39.66,39.7,63900.0,27.3555,27.3624,27.2524,27.2799,63900.0
2008-04-23 15:30:00,39.7,39.78,39.69,39.76,27600.0,27.2799,27.3349,27.2731,27.3212,27600.0
2008-04-23 15:35:00,39.77,39.82,39.7,39.8,49400.0,27.328,27.3624,27.2799,27.3486,49400.0
2008-04-23 15:40:00,39.81,39.84,39.77,39.79,40800.0,27.3555,27.3761,27.328,27.3418,40800.0
2008-04-23 15:45:00,39.79,39.83,39.77,39.83,35200.0,27.3418,27.3693,27.328,27.3693,35200.0
2008-04-23 15:50:00,39.83,39.84,39.76,39.79,105300.0,27.3693,27.3761,27.3212,27.3418,105300.0
2008-04-23 15:55:00,39.79,39.85,39.78,39.83,90200.0,27.3418,27.383,27.3349,27.3693,90200.0
2008-04-24 09:30:00,39.95,39.98,39.85,39.97,33600.0,27.4517,27.4723,27.383,27.4655,33600.0
2008-04-24 09:35:00,39.99,40.0,39.92,39.93,8700.0,27.4792,27.4861,27.4311,27.438,8700.0
2008-04-24 09:40:00,39.92,39.95,39.89,39.92,6900.0,27.4311,27.4517,27.4105,27.4311,6900.0
2008-04-24 09:45:00,39.88,39.88,39.78,39.78,21100.0,27.4036,27.4036,27.3349,27.3349,21100.0
2008-04-24 09:50:00,39.78,39.87,39.77,39.87,8700.0,27.3349,27.3967,27.328,27.3967,8700.0
2008-04-24 09:55:00,39.86,39.86,39.77,39.77,7500.0,27.3899,27.3899,27.328,27.328,7500.0
2008-04-24 10:00:00,39.77,39.77,39.52,39.54,12700.0,27.328,27.328,27.1562,27.17,12700.0
2008-04-24 10:05:00,39.54,39.55,39.44,39.49,12000.0,27.17,27.1769,27.1013,27.1356,12000.0
2008-04-24 10:10:00,39.47,39.68,39.46,39.67,9600.0,27.1219,27.2662,27.115,27.2593,9600.0
2008-04-24 10:15:00,39.67,39.71,39.65,39.71,12300.0,27.2593,27.2868,27.2456,27.2868,12300.0
2008-04-24 10:20:00,39.71,39.75,39.67,39.71,10700.0,27.2868,27.3143,27.2593,27.2868,10700.0
2008-04-24 10:25:00,39.73,39.73,39.62,39.67,6300.0,27.3005,27.3005,27.225,27.2593,6300.0
2008-04-24 10:30:00,39.67,39.68,39.65,39.68,5700.0,27.2593,27.2662,27.2456,27.2662,5700.0
2008-04-24 10:35:00,39.67,39.7,39.67,39.7,5600.0,27.2593,27.2799,27.2593,27.2799,5600.0
2008-04-24 10:40:00,39.7,39.7,39.65,39.67,7500.0,27.2799,27.2799,27.2456,27.2593,7500.0
2008-04-24 10:45:00,39.67,39.67,39.6,39.6,8100.0,27.2593,27.2593,27.2112,27.2112,8100.0
2008-04-24 10:50:00,39.6,39.62,39.58,39.62,7100.0,27.2112,27.225,27.1975,27.225,7100.0
2008-04-24 10:55:00,39.6,39.66,39.6,39.65,5500.0,27.2112,27.2524,27.2112,27.2456,5500.0
2008-04-24 11:00:00,39.65,39.69,39.64,39.69,5300.0,27.2456,27.2731,27.2387,27.2731,5300.0
2008-04-24 11:05:00,39.67,39.69,39.66,39.69,4100.0,27.2593,27.2731,27.2524,27.2731,4100.0
2008-04-24 11:10:00,39.69,39.72,39.68,39.7,5300.0,27.2731,27.2937,27.2662,27.2799,5300.0
2008-04-24 11:15:00,39.71,39.76,39.7,39.73,22700.0,27.2868,27.3212,27.2799,27.3005,22700.0
2008-04-24 11:20:00,39.74,39.77,39.72,39.77,25800.0,27.3074,27.328,27.2937,27.328,25800.0
2008-04-24 11:25:00,39.77,39.77,39.74,39.74,14700.0,27.328,27.328,27.3074,27.3074,14700.0
2008-04-24 11:30:00,39.75,39.78,39.75,39.76,8900.0,27.3143,27.3349,27.3143,27.3212,8900.0
2008-04-24 11:35:00,39.76,39.8,39.75,39.77,10500.0,27.3212,27.3486,27.3143,27.328,10500.0
2008-04-24 11:40:00,39.76,39.79,39.75,39.79,12100.0,27.3212,27.3418,27.3143,27.3418,12100.0
2008-04-24 11:45:00,39.79,39.82,39.75,39.76,25000.0,27.3418,27.3624,27.3143,27.3212,25000.0
2008-04-24 11:50:00,39.77,39.8,39.7,39.7,167100.0,27.328,27.3486,27.2799,27.2799,167100.0
2008-04-24 11:55:00,39.7,39.8,39.7,39.79,25400.0,27.2799,27.3486,27.2799,27.3418,25400.0
2008-04-24 12:00:00,39.79,39.81,39.79,39.81,4300.0,27.3418,27.3555,27.3418,27.3555,4300.0
2008-04-24 12:05:00,39.8,39.87,39.78,39.83,12800.0,27.3486,27.3967,27.3349,27.3693,12800.0
2008-04-24 12:10:00,39.83,39.89,39.8,39.87,11500.0,27.3693,27.4105,27.3486,27.3967,11500.0
2008-04-24 12:15:00,39.87,39.9,39.87,39.88,11900.0,27.3967,27.4174,27.3967,27.4036,11900.0
2008-04-24 12:20:00,39.89,39.89,39.86,39.88,4000.0,27.4105,27.4105,27.3899,27.4036,4000.0
2008-04-24 12:25:00,39.89,39.94,39.89,39.91,11100.0,27.4105,27.4448,27.4105,27.4242,11100.0
2008-04-24 12:30:00,39.92,39.94,39.9,39.94,5500.0,27.4311,27.4448,27.4174,27.4448,5500.0
2008-04-24 12:35:00,39.94,39.99,39.94,39.98,18600.0,27.4448,27.4792,27.4448,27.4723,18600.0
2008-04-24 12:40:00,39.97,40.02,39.97,40.02,20700.0,27.4655,27.4998,27.4655,27.4998,20700.0
2008-04-24 12:45:00,40.01,40.01,39.98,39.99,10600.0,27.4929,27.4929,27.4723,27.4792,10600.0
2008-04-24 12:50:00,39.98,39.99,39.92,39.92,22800.0,27.4723,27.4792,27.4311,27.4311,22800.0
2008-04-24 12:55:00,39.92,39.97,39.83,39.97,192000.0,27.4311,27.4655,27.3693,27.4655,192000.0
2008-04-24 13:00:00,39.97,39.99,39.95,39.97,26900.0,27.4655,27.4792,27.4517,27.4655,26900.0
2008-04-24 13:05:00,39.98,39.98,39.95,39.95,15500.0,27.4723,27.4723,27.4517,27.4517,15500.0
2008-04-24 13:10:00,39.96,39.96,39.95,39.96,6800.0,27.4586,27.4586,27.4517,27.4586,6800.0
2008-04-24 13:15:00,39.95,39.96,39.9,39.91,15700.0,27.4517,27.4586,27.4174,27.4242,15700.0
2008-04-24 13:20:00,39.91,39.95,39.9,39.92,19600.0,27.4242,27.4517,27.4174,27.4311,19600.0
2008-04-24 13:25:00,39.91,39.91,39.89,39.91,82000.0,27.4242,27.4242,27.4105,27.4242,82000.0
2008-04-24 13:30:00,39.91,39.94,39.87,39.89,15300.0,27.4242,27.4448,27.3967,27.4105,15300.0
2008-04-24 13:35:00,39.89,39.89,39.8,39.87,21500.0,27.4105,27.4105,27.3486,27.3967,21500.0
2008-04-24 13:40:00,39.87,39.93,39.86,39.92,8200.0,27.3967,27.438,27.3899,27.4311,8200.0
2008-04-24 13:45:00,39.91,39.92,39.87,39.87,14000.0,27.4242,27.4311,27.3967,27.3967,14000.0
2008-04-24 13:50:00,39.88,39.89,39.86,39.87,13000.0,27.4036,27.4105,27.3899,27.3967,13000.0
2008-04-24 13:55:00,39.87,39.9,39.86,39.89,16500.0,27.3967,27.4174,27.3899,27.4105,16500.0
2008-04-24 14:00:00,39.89,39.89,39.87,39.89,6700.0,27.4105,27.4105,27.3967,27.4105,6700.0
2008-04-24 14:05:00,39.89,39.94,39.89,39.93,21700.0,27.4105,27.4448,27.4105,27.438,21700.0
2008-04-24 14:10:00,39.94,39.98,39.93,39.98,18100.0,27.4448,27.4723,27.438,27.4723,18100.0
2008-04-24 14:15:00,39.99,40.0,39.96,40.0,22700.0,27.4792,27.4861,27.4586,27.4861,22700.0
2008-04-24 14:20:00,40.0,40.02,39.99,40.0,19000.0,27.4861,27.4998,27.4792,27.4861,19000.0
2008-04-24 14:25:00,40.0,40.05,39.98,40.03,15200.0,27.4861,27.5204,27.4723,27.5067,15200.0
2008-04-24 14:30:00,40.04,40.05,39.98,40.02,21200.0,27.5136,27.5204,27.4723,27.4998,21200.0
2008-04-24 14:35:00,40.02,40.05,39.96,40.0,12100.0,27.4998,27.5204,27.4586,27.4861,12100.0
2008-04-24 14:40:00,39.99,40.0,39.97,39.99,6800.0,27.4792,27.4861,27.4655,27.4792,6800.0
2008-04-24 14:45:00,40.0,40.07,40.0,40.04,16200.0,27.4861,27.5342,27.4861,27.5136,16200.0
2008-04-24 14:50:00,40.04,40.04,39.96,39.99,10600.0,27.5136,27.5136,27.4586,27.4792,10600.0
2008-04-24 14:55:00,39.99,40.04,39.95,40.01,15000.0,27.4792,27.5136,27.4517,27.4929,15000.0
2008-04-24 15:00:00,40.0,40.02,39.98,40.0,14000.0,27.4861,27.4998,27.4723,27.4861,14000.0
2008-04-24 15:05:00,39.98,40.0,39.98,40.0,8600.0,27.4723,27.4861,27.4723,27.4861,8600.0
2008-04-24 15:10:00,40.0,40.0,39.97,39.97,14200.0,27.4861,27.4861,27.4655,27.4655,14200.0
2008-04-24 15:15:00,39.97,39.97,39.89,39.92,22800.0,27.4655,27.4655,27.4105,27.4311,22800.0
2008-04-24 15:20:00,39.92,39.95,39.91,39.94,13200.0,27.4311,27.4517,27.4242,27.4448,13200.0
2008-04-24 15:25:00,39.93,39.97,39.92,39.97,12700.0,27.438,27.4655,27.4311,27.4655,12700.0
2008-04-24 15:30:00,39.97,39.97,39.88,39.93,86900.0,27.4655,27.4655,27.4036,27.438,86900.0
2008-04-24 15:35:00,39.94,39.95,39.83,39.83,45000.0,27.4448,27.4517,27.3693,27.3693,45000.0
2008-04-24 15:40:00,39.83,39.85,39.72,39.73,44900.0,27.3693,27.383,27.2937,27.3005,44900.0
2008-04-24 15:45:00,39.73,39.77,39.72,39.73,34200.0,27.3005,27.328,27.2937,27.3005,34200.0
2008-04-24 15:50:00,39.73,39.82,39.73,39.81,36800.0,27.3005,27.3624,27.3005,27.3555,36800.0
2008-04-24 15:55:00,39.81,39.81,39.72,39.73,62500.0,27.3555,27.3555,27.2937,27.3005,62500.0
2008-04-25 09:30:00,39.94,39.94,39.69,39.72,20700.0,27.4448,27.4448,27.2731,27.2937,20700.0
2008-04-25 09:35:00,39.73,39.9,39.73,39.89,13600.0,27.3005,27.4174,27.3005,27.4105,13600.0
2008-04-25 09:40:00,39.86,39.89,39.82,39.85,14600.0,27.3899,27.4105,27.3624,27.383,14600.0
2008-04-25 09:45:00,39.85,39.98,39.83,39.97,28400.0,27.383,27.4723,27.3693,27.4655,28400.0
2008-04-25 09:50:00,39.98,40.0,39.92,39.92,13200.0,27.4723,27.4861,27.4311,27.4311,13200.0
2008-04-25 09:55:00,39.92,39.92,39.87,39.87,9900.0,27.4311,27.4311,27.3967,27.3967,9900.0
2008-04-25 10:00:00,39.87,39.87,39.8,39.8,18900.0,27.3967,27.3967,27.3486,27.3486,18900.0
2008-04-25 10:05:00,39.82,39.84,39.79,39.8,15000.0,27.3624,27.3761,27.3418,27.3486,15000.0
2008-04-25 10:10:00,39.81,39.84,39.79,39.83,7600.0,27.3555,27.3761,27.3418,27.3693,7600.0
2008-04-25 10:15:00,39.82,39.82,39.75,39.75,14000.0,27.3624,27.3624,27.3143,27.3143,14000.0
2008-04-25 10:20:00,39.76,39.77,39.73,39.75,14100.0,27.3212,27.328,27.3005,27.3143,14100.0
2008-04-25 10:25:00,39.76,39.79,39.76,39.78,6900.0,27.3212,27.3418,27.3212,27.3349,6900.0
2008-04-25 10:30:00,39.78,39.8,39.77,39.78,8300.0,27.3349,27.3486,27.328,27.3349,8300.0
2008-04-25 10:35:00,39.79,39.79,39.63,39.65,24800.0,27.3418,27.3418,27.2318,27.2456,24800.0
2008-04-25 10:40:00,39.63,39.72,39.63,39.71,17000.0,27.2318,27.2937,27.2318,27.2868,17000.0
2008-04-25 10:45:00,39.71,39.72,39.66,39.68,6800.0,27.2868,27.2937,27.2524,27.2662,6800.0
2008-04-25 10:50:00,39.67,39.7,39.66,39.67,11500.0,27.2593,27.2799,27.2524,27.2593,11500.0
2008-04-25 10:55:00,39.67,39.67,39.63,39.66,11000.0,27.2593,27.2593,27.2318,27.2524,11000.0
2008-04-25 11:00:00,39.66,39.67,39.64,39.65,17100.0,27.2524,27.2593,27.2387,27.2456,17100.0
2008-04-25 11:05:00,39.65,39.68,39.63,39.67,12400.0,27.2456,27.2662,27.2318,27.2593,12400.0
2008-04-25 11:10:00,39.67,39.69,39.59,39.6,13200.0,27.2593,27.2731,27.2043,27.2112,13200.0
2008-04-25 11:15:00,39.6,39.62,39.56,39.56,9700.0,27.2112,27.225,27.1837,27.1837,9700.0
2008-04-25 11:20:00,39.57,39.58,39.51,39.52,12700.0,27.1906,27.1975,27.1494,27.1562,12700.0
2008-04-25 11:25:00,39.52,39.53,39.51,39.53,4800.0,27.1562,27.1631,27.1494,27.1631,4800.0
2008-04-25 11:30:00,39.53,39.57,39.53,39.57,6300.0,27.1631,27.1906,27.1631,27.1906,6300.0
2008-04-25 11:35:00,39.56,39.62,39.56,39.61,9400.0,27.1837,27.225,27.1837,27.2181,9400.0
2008-04-25 11:40:00,39.6,39.61,39.6,39.6,3600.0,27.2112,27.2181,27.2112,27.2112,3600.0
2008-04-25 11:45:00,39.61,39.63,39.61,39.63,3600.0,27.2181,27.2318,27.2181,27.2318,3600.0
2008-04-25 11:50:00,39.62,39.63,39.61,39.62,4700.0,27.225,27.2318,27.2181,27.225,4700.0
2008-04-25 11:55:00,39.62,39.64,39.59,39.63,5900.0,27.225,27.2387,27.2043,27.2318,5900.0
2008-04-25 12:00:00,39.62,39.62,39.6,39.6,5300.0,27.225,27.225,27.2112,27.2112,5300.0
2008-04-25 12:05:00,39.6,39.64,39.6,39.61,10200.0,27.2112,27.2387,27.2112,27.2181,10200.0
2008-04-25 12:10:00,39.6,39.66,39.6,39.62,15000.0,27.2112,27.2524,27.2112,27.225,15000.0
2008-04-25 12:15:00,39.62,39.64,39.61,39.63,4900.0,27.225,27.2387,27.2181,27.2318,4900.0
2008-04-25 12:20:00,39.62,39.63,39.61,39.62,4100.0,27.225,27.2318,27.2181,27.225,4100.0
2008-04-25 12:25:00,39.62,39.63,39.61,39.61,3900.0,27.225,27.2318,27.2181,27.2181,3900.0
2008-04-25 12:30:00,39.62,39.62,39.58,39.58,13200.0,27.225,27.225,27.1975,27.1975,13200.0
2008-04-25 12:35:00,39.59,39.6,39.58,39.6,7300.0,27.2043,27.2112,27.1975,27.2112,7300.0
2008-04-25 12:40:00,39.6,39.6,39.57,39.59,10600.0,27.2112,27.2112,27.1906,27.2043,10600.0
2008-04-25 12:45:00,39.58,39.61,39.58,39.58,9400.0,27.1975,27.2181,27.1975,27.1975,9400.0
2008-04-25 12:50:00,39.58,39.59,39.55,39.59,14400.0,27.1975,27.2043,27.1769,27.2043,14400.0
2008-04-25 12:55:00,39.59,39.59,39.56,39.57,7600.0,27.2043,27.2043,27.1837,27.1906,7600.0
2008-04-25 13:00:00,39.58,39.58,39.55,39.56,8100.0,27.1975,27.1975,27.1769,27.1837,8100.0
2008-04-25 13:05:00,39.56,39.56,39.53,39.53,13000.0,27.1837,27.1837,27.1631,27.1631,13000.0
2008-04-25 13:10:00,39.53,39.53,39.49,39.49,14200.0,27.1631,27.1631,27.1356,27.1356,14200.0
2008-04-25 13:15:00,39.49,39.49,39.46,39.49,17400.0,27.1356,27.1356,27.115,27.1356,17400.0
2008-04-25 13:20:00,39.49,39.5,39.49,39.49,5000.0,27.1356,27.1425,27.1356,27.1356,5000.0
2008-04-25 13:25:00,39.5,39.5,39.48,39.48,8300.0,27.1425,27.1425,27.1288,27.1288,8300.0
2008-04-25 13:30:00,39.49,39.51,39.46,39.49,12000.0,27.1356,27.1494,27.115,27.1356,12000.0
2008-04-25 13:35:00,39.49,39.54,39.49,39.53,7000.0,27.1356,27.17,27.1356,27.1631,7000.0
2008-04-25 13:40:00,39.53,39.54,39.52,39.53,4800.0,27.1631,27.17,27.1562,27.1631,4800.0
2008-04-25 13:45:00,39.52,39.52,39.48,39.52,5000.0,27.1562,27.1562,27.1288,27.1562,5000.0
2008-04-25 13:50:00,39.52,39.52,39.51,39.52,5900.0,27.1562,27.1562,27.1494,27.1562,5900.0
2008-04-25 13:55:00,39.52,39.6,39.52,39.6,11700.0,27.1562,27.2112,27.1562,27.2112,11700.0
2008-04-25 14:00:00,39.6,39.61,39.59,39.61,5100.0,27.2112,27.2181,27.2043,27.2181,5100.0
2008-04-25 14:05:00,39.6,39.6,39.59,39.6,7800.0,27.2112,27.2112,27.2043,27.2112,7800.0
2008-04-25 14:10:00,39.58,39.59,39.56,39.56,7200.0,27.1975,27.2043,27.1837,27.1837,7200.0
2008-04-25 14:15:00,39.56,39.57,39.54,39.55,5000.0,27.1837,27.1906,27.17,27.1769,5000.0
2008-04-25 14:20:00,39.55,39.55,39.49,39.49,19200.0,27.1769,27.1769,27.1356,27.1356,19200.0
2008-04-25 14:25:00,39.49,39.5,39.48,39.49,7800.0,27.1356,27.1425,27.1288,27.1356,7800.0
2008-04-25 14:30:00,39.49,39.5,39.48,39.49,12300.0,27.1356,27.1425,27.1288,27.1356,12300.0
2008-04-25 14:35:00,39.49,39.49,39.46,39.47,13000.0,27.1356,27.1356,27.115,27.1219,13000.0
2008-04-25 14:40:00,39.47,39.5,39.45,39.49,26000.0,27.1219,27.1425,27.1081,27.1356,26000.0
2008-04-25 14:45:00,39.5,39.5,39.44,39.44,6100.0,27.1425,27.1425,27.1013,27.1013,6100.0
2008-04-25 14:50:00,39.45,39.52,39.45,39.51,15000.0,27.1081,27.1562,27.1081,27.1494,15000.0
2008-04-25 14:55:00,39.51,39.52,39.47,39.49,7400.0,27.1494,27.1562,27.1219,27.1356,7400.0
2008-04-25 15:00:00,39.5,39.51,39.48,39.48,20700.0,27.1425,27.1494,27.1288,27.1288,20700.0
2008-04-25 15:05:00,39.49,39.49,39.47,39.49,30900.0,27.1356,27.1356,27.1219,27.1356,30900.0
2008-04-25 15:10:00,39.49,39.5,39.43,39.46,20400.0,27.1356,27.1425,27.0944,27.115,20400.0
2008-04-25 15:15:00,39.46,39.47,39.44,39.46,28500.0,27.115,27.1219,27.1013,27.115,28500.0
2008-04-25 15:20:00,39.45,39.52,39.44,39.51,97200.0,27.1081,27.1562,27.1013,27.1494,97200.0
2008-04-25 15:25:00,39.51,39.52,39.49,39.51,20300.0,27.1494,27.1562,27.1356,27.1494,20300.0
2008-04-25 15:30:00,39.51,39.51,39.48,39.5,18500.0,27.1494,27.1494,27.1288,27.1425,18500.0
2008-04-25 15:35:00,39.5,39.5,39.47,39.48,17200.0,27.1425,27.1425,27.1219,27.1288,17200.0
2008-04-25 15:40:00,39.49,39.49,39.43,39.44,41100.0,27.1356,27.1356,27.0944,27.1013,41100.0
2008-04-25 15:45:00,39.45,39.45,39.42,39.44,40100.0,27.1081,27.1081,27.0875,27.1013,40100.0
2008-04-25 15:50:00,39.43,39.47,39.38,39.4,56900.0,27.0944,27.1219,27.06,27.0738,56900.0
2008-04-25 15:55:00,39.4,39.52,39.38,39.52,108300.0,27.0738,27.1562,27.06,27.1562,108300.0
2008-04-28 09:30:00,39.68,40.14,39.51,39.68,25200.0,27.2662,27.5823,27.1494,27.2662,25200.0
2008-04-28 09:35:00,39.68,39.79,39.6,39.73,13700.0,27.2662,27.3418,27.2112,27.3005,13700.0
2008-04-28 09:40:00,39.73,39.75,39.66,39.66,8000.0,27.3005,27.3143,27.2524,27.2524,8000.0
2008-04-28 09:45:00,39.66,39.66,39.55,39.59,11300.0,27.2524,27.2524,27.1769,27.2043,11300.0
2008-04-28 09:50:00,39.57,39.58,39.51,39.51,6100.0,27.1906,27.1975,27.1494,27.1494,6100.0
2008-04-28 09:55:00,39.51,39.58,39.51,39.56,10600.0,27.1494,27.1975,27.1494,27.1837,10600.0
2008-04-28 10:00:00,39.55,39.55,39.49,39.49,25800.0,27.1769,27.1769,27.1356,27.1356,25800.0
2008-04-28 10:05:00,39.5,39.54,39.47,39.52,12800.0,27.1425,27.17,27.1219,27.1562,12800.0
2008-04-28 10:10:00,39.52,39.64,39.52,39.64,111300.0,27.1562,27.2387,27.1562,27.2387,111300.0
2008-04-28 10:15:00,39.64,39.71,39.63,39.69,15200.0,27.2387,27.2868,27.2318,27.2731,15200.0
2008-04-28 10:20:00,39.68,39.74,39.68,39.71,13200.0,27.2662,27.3074,27.2662,27.2868,13200.0
2008-04-28 10:25:00,39.71,39.72,39.68,39.72,11400.0,27.2868,27.2937,27.2662,27.2937,11400.0
2008-04-28 10:30:00,39.73,39.76,39.72,39.76,35000.0,27.3005,27.3212,27.2937,27.3212,35000.0
2008-04-28 10:35:00,39.76,39.78,39.76,39.77,9100.0,27.3212,27.3349,27.3212,27.328,9100.0
2008-04-28 10:40:00,39.77,39.77,39.74,39.75,13100.0,27.328,27.328,27.3074,27.3143,13100.0
2008-04-28 10:45:00,39.75,39.75,39.72,39.72,6100.0,27.3143,27.3143,27.2937,27.2937,6100.0
2008-04-28 10:50:00,39.71,39.71,39.69,39.7,4900.0,27.2868,27.2868,27.2731,27.2799,4900.0
2008-04-28 10:55:00,39.7,39.72,39.7,39.71,6200.0,27.2799,27.2937,27.2799,27.2868,6200.0
2008-04-28 11:00:00,39.7,39.72,39.69,39.69,5400.0,27.2799,27.2937,27.2731,27.2731,5400.0
2008-04-28 11:05:00,39.72,39.73,39.68,39.7,7700.0,27.2937,27.3005,27.2662,27.2799,7700.0
2008-04-28 11:10:00,39.69,39.7,39.68,39.69,7500.0,27.2731,27.2799,27.2662,27.2731,7500.0
2008-04-28 11:15:00,39.68,39.69,39.63,39.63,7200.0,27.2662,27.2731,27.2318,27.2318,7200.0
2008-04-28 11:20:00,39.64,39.67,39.62,39.64,15200.0,27.2387,27.2593,27.225,27.2387,15200.0
2008-04-28 11:25:00,39.63,39.64,39.57,39.6,10800.0,27.2318,27.2387,27.1906,27.2112,10800.0
2008-04-28 11:30:00,39.59,39.63,39.58,39.59,13700.0,27.2043,27.2318,27.1975,27.2043,13700.0
2008-04-28 11:35:00,39.6,39.62,39.59,39.6,23200.0,27.2112,27.225,27.2043,27.2112,23200.0
2008-04-28 11:40:00,39.6,39.61,39.6,39.6,63200.0,27.2112,27.2181,27.2112,27.2112,63200.0
2008-04-28 11:45:00,39.6,39.62,39.59,39.6,22700.0,27.2112,27.225,27.2043,27.2112,22700.0
2008-04-28 11:50:00,39.6,39.6,39.57,39.59,5300.0,27.2112,27.2112,27.1906,27.2043,5300.0
2008-04-28 11:55:00,39.59,39.59,39.57,39.58,8100.0,27.2043,27.2043,27.1906,27.1975,8100.0
2008-04-28 12:00:00,39.58,39.58,39.56,39.56,5800.0,27.1975,27.1975,27.1837,27.1837,5800.0
2008-04-28 12:05:00,39.57,39.6,39.56,39.6,7000.0,27.1906,27.2112,27.1837,27.2112,7000.0
2008-04-28 12:10:00,39.6,39.6,39.58,39.59,6100.0,27.2112,27.2112,27.1975,27.2043,6100.0
2008-04-28 12:15:00,39.6,39.6,39.59,39.59,10900.0,27.2112,27.2112,27.2043,27.2043,10900.0
2008-04-28 12:20:00,39.59,39.61,39.59,39.6,5400.0,27.2043,27.2181,27.2043,27.2112,5400.0
2008-04-28 12:25:00,39.6,39.66,39.6,39.65,9500.0,27.2112,27.2524,27.2112,27.2456,9500.0
2008-04-28 12:30:00,39.66,39.7,39.66,39.69,9000.0,27.2524,27.2799,27.2524,27.2731,9000.0
2008-04-28 12:35:00,39.69,39.72,39.68,39.69,11000.0,27.2731,27.2937,27.2662,27.2731,11000.0
2008-04-28 12:40:00,39.69,39.69,39.65,39.65,6100.0,27.2731,27.2731,27.2456,27.2456,6100.0
2008-04-28 12:45:00,39.65,39.69,39.65,39.69,8600.0,27.2456,27.2731,27.2456,27.2731,8600.0
2008-04-28 12:50:00,39.67,39.7,39.67,39.69,7300.0,27.2593,27.2799,27.2593,27.2731,7300.0
2008-04-28 12:55:00,39.7,39.7,39.68,39.69,8100.0,27.2799,27.2799,27.2662,27.2731,8100.0
2008-04-28 13:00:00,39.68,39.69,39.66,39.69,6500.0,27.2662,27.2731,27.2524,27.2731,6500.0
2008-04-28 13:05:00,39.69,39.72,39.69,39.7,6200.0,27.2731,27.2937,27.2731,27.2799,6200.0
2008-04-28 13:10:00,39.7,39.7,39.68,39.68,3800.0,27.2799,27.2799,27.2662,27.2662,3800.0
2008-04-28 13:15:00,39.68,39.68,39.65,39.65,9400.0,27.2662,27.2662,27.2456,27.2456,9400.0
2008-04-28 13:20:00,39.66,39.67,39.65,39.67,9600.0,27.2524,27.2593,27.2456,27.2593,9600.0
2008-04-28 13:25:00,39.66,39.68,39.65,39.68,6600.0,27.2524,27.2662,27.2456,27.2662,6600.0
2008-04-28 13:30:00,39.69,39.69,39.68,39.68,10700.0,27.2731,27.2731,27.2662,27.2662,10700.0
2008-04-28 13:35:00,39.68,39.68,39.67,39.67,7800.0,27.2662,27.2662,27.2593,27.2593,7800.0
2008-04-28 13:40:00,39.67,39.72,39.67,39.72,12500.0,27.2593,27.2937,27.2593,27.2937,12500.0
2008-04-28 13:45:00,39.71,39.73,39.69,39.72,13700.0,27.2868,27.3005,27.2731,27.2937,13700.0
2008-04-28 13:50:00,39.72,39.74,39.71,39.73,15900.0,27.2937,27.3074,27.2868,27.3005,15900.0
2008-04-28 13:55:00,39.74,39.75,39.72,39.74,198300.0,27.3074,27.3143,27.2937,27.3074,198300.0
2008-04-28 14:00:00,39.73,39.73,39.71,39.71,6400.0,27.3005,27.3005,27.2868,27.2868,6400.0
2008-04-28 14:05:00,39.7,39.71,39.7,39.7,2200.0,27.2799,27.2868,27.2799,27.2799,2200.0
2008-04-28 14:10:00,39.7,39.71,39.7,39.71,6200.0,27.2799,27.2868,27.2799,27.2868,6200.0
2008-04-28 14:15:00,39.71,39.74,39.7,39.74,12200.0,27.2868,27.3074,27.2799,27.3074,12200.0
2008-04-28 14:20:00,39.74,39.76,39.73,39.76,14300.0,27.3074,27.3212,27.3005,27.3212,14300.0
2008-04-28 14:25:00,39.75,39.76,39.73,39.74,14600.0,27.3143,27.3212,27.3005,27.3074,14600.0
2008-04-28 14:30:00,39.74,39.76,39.73,39.75,9800.0,27.3074,27.3212,27.3005,27.3143,9800.0
2008-04-28 14:35:00,39.75,39.76,39.75,39.75,7800.0,27.3143,27.3212,27.3143,27.3143,7800.0
2008-04-28 14:40:00,39.75,39.77,39.75,39.77,14600.0,27.3143,27.328,27.3143,27.328,14600.0
2008-04-28 14:45:00,39.76,39.76,39.71,39.72,18900.0,27.3212,27.3212,27.2868,27.2937,18900.0
2008-04-28 14:50:00,39.72,39.74,39.71,39.74,10700.0,27.2937,27.3074,27.2868,27.3074,10700.0
2008-04-28 14:55:00,39.74,39.75,39.71,39.74,11300.0,27.3074,27.3143,27.2868,27.3074,11300.0
2008-04-28 15:00:00,39.74,39.78,39.72,39.74,22100.0,27.3074,27.3349,27.2937,27.3074,22100.0
2008-04-28 15:05:00,39.74,39.75,39.72,39.74,68700.0,27.3074,27.3143,27.2937,27.3074,68700.0
2008-04-28 15:10:00,39.74,39.77,39.73,39.77,22700.0,27.3074,27.328,27.3005,27.328,22700.0
2008-04-28 15:15:00,39.77,39.77,39.75,39.75,16000.0,27.328,27.328,27.3143,27.3143,16000.0
2008-04-28 15:20:00,39.75,39.77,39.74,39.77,9000.0,27.3143,27.328,27.3074,27.328,9000.0
2008-04-28 15:25:00,39.76,39.76,39.72,39.73,16900.0,27.3212,27.3212,27.2937,27.3005,16900.0
2008-04-28 15:30:00,39.73,39.77,39.72,39.75,60900.0,27.3005,27.328,27.2937,27.3143,60900.0
2008-04-28 15:35:00,39.75,39.76,39.74,39.75,27800.0,27.3143,27.3212,27.3074,27.3143,27800.0
2008-04-28 15:40:00,39.75,39.78,39.74,39.75,96700.0,27.3143,27.3349,27.3074,27.3143,96700.0
2008-04-28 15:45:00,39.76,39.77,39.73,39.75,56800.0,27.3212,27.328,27.3005,27.3143,56800.0
2008-04-28 15:50:00,39.75,39.75,39.67,39.69,57800.0,27.3143,27.3143,27.2593,27.2731,57800.0
2008-04-28 15:55:00,39.68,39.77,39.63,39.74,91000.0,27.2662,27.328,27.2318,27.3074,91000.0
2008-04-29 09:30:00,39.79,39.91,39.78,39.8,15000.0,27.3418,27.4242,27.3349,27.3486,15000.0
2008-04-29 09:35:00,39.87,39.88,39.8,39.84,6500.0,27.3967,27.4036,27.3486,27.3761,6500.0
2008-04-29 09:40:00,39.84,39.87,39.78,39.78,14800.0,27.3761,27.3967,27.3349,27.3349,14800.0
2008-04-29 09:45:00,39.8,39.81,39.76,39.78,7300.0,27.3486,27.3555,27.3212,27.3349,7300.0
2008-04-29 09:50:00,39.76,39.78,39.67,39.73,20500.0,27.3212,27.3349,27.2593,27.3005,20500.0
2008-04-29 09:55:00,39.74,39.79,39.72,39.72,6700.0,27.3074,27.3418,27.2937,27.2937,6700.0
2008-04-29 10:00:00,39.74,39.8,39.67,39.76,48400.0,27.3074,27.3486,27.2593,27.3212,48400.0
2008-04-29 10:05:00,39.76,39.84,39.76,39.81,32800.0,27.3212,27.3761,27.3212,27.3555,32800.0
2008-04-29 10:10:00,39.83,39.98,39.81,39.96,68200.0,27.3693,27.4723,27.3555,27.4586,68200.0
2008-04-29 10:15:00,39.96,39.97,39.89,39.93,20100.0,27.4586,27.4655,27.4105,27.438,20100.0
2008-04-29 10:20:00,39.92,40.0,39.85,39.86,43100.0,27.4311,27.4861,27.383,27.3899,43100.0
2008-04-29 10:25:00,39.84,39.86,39.83,39.84,8800.0,27.3761,27.3899,27.3693,27.3761,8800.0
2008-04-29 10:30:00,39.84,39.84,39.72,39.75,25900.0,27.3761,27.3761,27.2937,27.3143,25900.0
2008-04-29 10:35:00,39.74,39.75,39.69,39.69,9200.0,27.3074,27.3143,27.2731,27.2731,9200.0
2008-04-29 10:40:00,39.69,39.69,39.65,39.65,10400.0,27.2731,27.2731,27.2456,27.2456,10400.0
2008-04-29 10:45:00,39.66,39.67,39.62,39.65,14700.0,27.2524,27.2593,27.225,27.2456,14700.0
2008-04-29 10:50:00,39.64,39.66,39.61,39.63,5900.0,27.2387,27.2524,27.2181,27.2318,5900.0
2008-04-29 10:55:00,39.62,39.62,39.59,39.62,5800.0,27.225,27.225,27.2043,27.225,5800.0
2008-04-29 11:00:00,39.6,39.62,39.55,39.56,9600.0,27.2112,27.225,27.1769,27.1837,9600.0
2008-04-29 11:05:00,39.56,39.56,39.55,39.55,5800.0,27.1837,27.1837,27.1769,27.1769,5800.0
2008-04-29 11:10:00,39.55,39.55,39.53,39.55,9500.0,27.1769,27.1769,27.1631,27.1769,9500.0
2008-04-29 11:15:00,39.54,39.57,39.52,39.53,7200.0,27.17,27.1906,27.1562,27.1631,7200.0
2008-04-29 11:20:00,39.53,39.54,39.52,39.53,3600.0,27.1631,27.17,27.1562,27.1631,3600.0
2008-04-29 11:25:00,39.54,39.58,39.53,39.58,6000.0,27.17,27.1975,27.1631,27.1975,6000.0
2008-04-29 11:30:00,39.57,39.64,39.55,39.63,12800.0,27.1906,27.2387,27.1769,27.2318,12800.0
2008-04-29 11:35:00,39.63,39.65,39.61,39.65,5100.0,27.2318,27.2456,27.2181,27.2456,5100.0
2008-04-29 11:40:00,39.65,39.66,39.57,39.61,5900.0,27.2456,27.2524,27.1906,27.2181,5900.0
2008-04-29 11:45:00,39.63,39.68,39.63,39.68,7100.0,27.2318,27.2662,27.2318,27.2662,7100.0
2008-04-29 11:50:00,39.68,39.72,39.67,39.67,13000.0,27.2662,27.2937,27.2593,27.2593,13000.0
2008-04-29 11:55:00,39.67,39.7,39.65,39.69,9800.0,27.2593,27.2799,27.2456,27.2731,9800.0
2008-04-29 12:00:00,39.68,39.68,39.6,39.66,26000.0,27.2662,27.2662,27.2112,27.2524,26000.0
2008-04-29 12:05:00,39.65,39.7,39.64,39.68,18200.0,27.2456,27.2799,27.2387,27.2662,18200.0
2008-04-29 12:10:00,39.68,39.7,39.65,39.7,18400.0,27.2662,27.2799,27.2456,27.2799,18400.0
2008-04-29 12:15:00,39.7,39.72,39.7,39.7,5300.0,27.2799,27.2937,27.2799,27.2799,5300.0
2008-04-29 12:20:00,39.7,39.7,39.69,39.69,3300.0,27.2799,27.2799,27.2731,27.2731,3300.0
2008-04-29 12:25:00,39.69,39.75,39.69,39.75,9300.0,27.2731,27.3143,27.2731,27.3143,9300.0
2008-04-29 12:30:00,39.75,39.75,39.7,39.72,5600.0,27.3143,27.3143,27.2799,27.2937,5600.0
2008-04-29 12:35:00,39.73,39.73,39.71,39.73,4200.0,27.3005,27.3005,27.2868,27.3005,4200.0
2008-04-29 12:40:00,39.72,39.73,39.71,39.71,6900.0,27.2937,27.3005,27.2868,27.2868,6900.0
2008-04-29 12:45:00,39.72,39.72,39.69,39.7,3800.0,27.2937,27.2937,27.2731,27.2799,3800.0
2008-04-29 12:50:00,39.7,39.76,39.69,39.75,10300.0,27.2799,27.3212,27.2731,27.3143,10300.0
2008-04-29 12:55:00,39.74,39.76,39.7,39.72,8600.0,27.3074,27.3212,27.2799,27.2937,8600.0
2008-04-29 13:00:00,39.72,39.72,39.68,39.71,11300.0,27.2937,27.2937,27.2662,27.2868,11300.0
2008-04-29 13:05:00,39.69,39.72,39.69,39.71,4500.0,27.2731,27.2937,27.2731,27.2868,4500.0
2008-04-29 13:10:00,39.71,39.75,39.71,39.73,6300.0,27.2868,27.3143,27.2868,27.3005,6300.0
2008-04-29 13:15:00,39.73,39.73,39.67,39.71,14300.0,27.3005,27.3005,27.2593,27.2868,14300.0
2008-04-29 13:20:00,39.7,39.73,39.69,39.7,10400.0,27.2799,27.3005,27.2731,27.2799,10400.0
2008-04-29 13:25:00,39.7,39.72,39.69,39.72,8100.0,27.2799,27.2937,27.2731,27.2937,8100.0
2008-04-29 13:30:00,39.71,39.73,39.7,39.7,6600.0,27.2868,27.3005,27.2799,27.2799,6600.0
2008-04-29 13:35:00,39.73,39.74,39.69,39.7,17500.0,27.3005,27.3074,27.2731,27.2799,17500.0
2008-04-29 13:40:00,39.71,39.72,39.69,39.69,8200.0,27.2868,27.2937,27.2731,27.2731,8200.0
2008-04-29 13:45:00,39.69,39.69,39.66,39.67,21800.0,27.2731,27.2731,27.2524,27.2593,21800.0
2008-04-29 13:50:00,39.67,39.69,39.64,39.68,17000.0,27.2593,27.2731,27.2387,27.2662,17000.0
2008-04-29 13:55:00,39.68,39.7,39.68,39.69,12800.0,27.2662,27.2799,27.2662,27.2731,12800.0
2008-04-29 14:00:00,39.68,39.68,39.63,39.63,6900.0,27.2662,27.2662,27.2318,27.2318,6900.0
2008-04-29 14:05:00,39.63,39.63,39.61,39.61,6700.0,27.2318,27.2318,27.2181,27.2181,6700.0
2008-04-29 14:10:00,39.62,39.68,39.62,39.66,30700.0,27.225,27.2662,27.225,27.2524,30700.0
2008-04-29 14:15:00,39.66,39.7,39.64,39.68,19400.0,27.2524,27.2799,27.2387,27.2662,19400.0
2008-04-29 14:20:00,39.69,39.71,39.66,39.69,20000.0,27.2731,27.2868,27.2524,27.2731,20000.0
2008-04-29 14:25:00,39.7,39.7,39.68,39.69,9900.0,27.2799,27.2799,27.2662,27.2731,9900.0
2008-04-29 14:30:00,39.7,39.75,39.67,39.71,22300.0,27.2799,27.3143,27.2593,27.2868,22300.0
2008-04-29 14:35:00,39.7,39.7,39.62,39.65,7200.0,27.2799,27.2799,27.225,27.2456,7200.0
2008-04-29 14:40:00,39.65,39.68,39.63,39.68,10700.0,27.2456,27.2662,27.2318,27.2662,10700.0
2008-04-29 14:45:00,39.68,39.7,39.67,39.67,9400.0,27.2662,27.2799,27.2593,27.2593,9400.0
2008-04-29 14:50:00,39.68,39.68,39.65,39.67,10900.0,27.2662,27.2662,27.2456,27.2593,10900.0
2008-04-29 14:55:00,39.67,39.68,39.65,39.66,11400.0,27.2593,27.2662,27.2456,27.2524,11400.0
2008-04-29 15:00:00,39.67,39.68,39.64,39.64,9100.0,27.2593,27.2662,27.2387,27.2387,9100.0
2008-04-29 15:05:00,39.64,39.7,39.64,39.66,12800.0,27.2387,27.2799,27.2387,27.2524,12800.0
2008-04-29 15:10:00,39.66,39.68,39.64,39.67,12900.0,27.2524,27.2662,27.2387,27.2593,12900.0
2008-04-29 15:15:00,39.68,39.68,39.66,39.67,6900.0,27.2662,27.2662,27.2524,27.2593,6900.0
2008-04-29 15:20:00,39.67,39.68,39.62,39.67,19000.0,27.2593,27.2662,27.225,27.2593,19000.0
2008-04-29 15:25:00,39.66,39.66,39.59,39.6,9200.0,27.2524,27.2524,27.2043,27.2112,9200.0
2008-04-29 15:30:00,39.6,39.71,39.59,39.71,57400.0,27.2112,27.2868,27.2043,27.2868,57400.0
2008-04-29 15:35:00,39.71,39.71,39.66,39.71,32500.0,27.2868,27.2868,27.2524,27.2868,32500.0
2008-04-29 15:40:00,39.69,39.71,39.66,39.69,42100.0,27.2731,27.2868,27.2524,27.2731,42100.0
2008-04-29 15:45:00,39.69,39.69,39.6,39.62,32400.0,27.2731,27.2731,27.2112,27.225,32400.0
2008-04-29 15:50:00,39.63,39.63,39.57,39.63,30400.0,27.2318,27.2318,27.1906,27.2318,30400.0
2008-04-29 15:55:00,39.62,39.68,39.6,39.67,32300.0,27.225,27.2662,27.2112,27.2593,32300.0
2008-04-30 09:30:00,39.46,39.65,39.46,39.57,20400.0,27.115,27.2456,27.115,27.1906,20400.0
2008-04-30 09:35:00,39.57,39.8,39.57,39.61,10400.0,27.1906,27.3486,27.1906,27.2181,10400.0
2008-04-30 09:40:00,39.6,39.69,39.59,39.69,8500.0,27.2112,27.2731,27.2043,27.2731,8500.0
2008-04-30 09:45:00,39.7,39.7,39.62,39.63,14700.0,27.2799,27.2799,27.225,27.2318,14700.0
2008-04-30 09:50:00,39.64,39.68,39.63,39.64,11400.0,27.2387,27.2662,27.2318,27.2387,11400.0
2008-04-30 09:55:00,39.64,39.65,39.62,39.62,10000.0,27.2387,27.2456,27.225,27.225,10000.0
2008-04-30 10:00:00,39.63,39.7,39.6,39.66,30900.0,27.2318,27.2799,27.2112,27.2524,30900.0
2008-04-30 10:05:00,39.66,39.75,39.65,39.74,10300.0,27.2524,27.3143,27.2456,27.3074,10300.0
2008-04-30 10:10:00,39.74,39.75,39.71,39.73,18400.0,27.3074,27.3143,27.2868,27.3005,18400.0
2008-04-30 10:15:00,39.74,39.75,39.63,39.68,36300.0,27.3074,27.3143,27.2318,27.2662,36300.0
2008-04-30 10:20:00,39.68,39.71,39.65,39.71,17400.0,27.2662,27.2868,27.2456,27.2868,17400.0
2008-04-30 10:25:00,39.7,39.76,39.7,39.75,21600.0,27.2799,27.3212,27.2799,27.3143,21600.0
2008-04-30 10:30:00,39.75,39.83,39.75,39.8,31400.0,27.3143,27.3693,27.3143,27.3486,31400.0
2008-04-30 10:35:00,39.8,39.8,39.71,39.74,36100.0,27.3486,27.3486,27.2868,27.3074,36100.0
2008-04-30 10:40:00,39.75,39.76,39.73,39.75,15800.0,27.3143,27.3212,27.3005,27.3143,15800.0
2008-04-30 10:45:00,39.74,39.76,39.74,39.75,14500.0,27.3074,27.3212,27.3074,27.3143,14500.0
2008-04-30 10:50:00,39.76,39.77,39.75,39.76,25500.0,27.3212,27.328,27.3143,27.3212,25500.0
2008-04-30 10:55:00,39.77,39.82,39.76,39.82,28500.0,27.328,27.3624,27.3212,27.3624,28500.0
2008-04-30 11:00:00,39.83,39.87,39.82,39.84,12500.0,27.3693,27.3967,27.3624,27.3761,12500.0
2008-04-30 11:05:00,39.83,39.87,39.83,39.87,14300.0,27.3693,27.3967,27.3693,27.3967,14300.0
2008-04-30 11:10:00,39.85,39.88,39.83,39.87,14900.0,27.383,27.4036,27.3693,27.3967,14900.0
2008-04-30 11:15:00,39.86,39.92,39.79,39.85,30300.0,27.3899,27.4311,27.3418,27.383,30300.0
2008-04-30 11:20:00,39.85,39.9,39.85,39.9,8200.0,27.383,27.4174,27.383,27.4174,8200.0
2008-04-30 11:25:00,39.9,39.96,39.89,39.95,14600.0,27.4174,27.4586,27.4105,27.4517,14600.0
2008-04-30 11:30:00,39.94,39.97,39.91,39.95,13100.0,27.4448,27.4655,27.4242,27.4517,13100.0
2008-04-30 11:35:00,39.95,39.96,39.94,39.94,13200.0,27.4517,27.4586,27.4448,27.4448,13200.0
2008-04-30 11:40:00,39.94,39.95,39.94,39.94,8200.0,27.4448,27.4517,27.4448,27.4448,8200.0
2008-04-30 11:45:00,39.94,39.94,39.88,39.89,10700.0,27.4448,27.4448,27.4036,27.4105,10700.0
2008-04-30 11:50:00,39.89,39.89,39.87,39.89,6400.0,27.4105,27.4105,27.3967,27.4105,6400.0
2008-04-30 11:55:00,39.89,39.94,39.89,39.94,12900.0,27.4105,27.4448,27.4105,27.4448,12900.0
2008-04-30 12:00:00,39.93,39.94,39.92,39.94,14400.0,27.438,27.4448,27.4311,27.4448,14400.0
2008-04-30 12:05:00,39.93,39.96,39.93,39.96,10300.0,27.438,27.4586,27.438,27.4586,10300.0
2008-04-30 12:10:00,39.95,39.96,39.89,39.92,21000.0,27.4517,27.4586,27.4105,27.4311,21000.0
2008-04-30 12:15:00,39.91,39.92,39.85,39.85,16200.0,27.4242,27.4311,27.383,27.383,16200.0
2008-04-30 12:20:00,39.85,39.86,39.83,39.84,29800.0,27.383,27.3899,27.3693,27.3761,29800.0
2008-04-30 12:25:00,39.85,39.85,39.8,39.8,13700.0,27.383,27.383,27.3486,27.3486,13700.0
2008-04-30 12:30:00,39.8,39.84,39.79,39.84,17400.0,27.3486,27.3761,27.3418,27.3761,17400.0
2008-04-30 12:35:00,39.84,39.85,39.83,39.84,4800.0,27.3761,27.383,27.3693,27.3761,4800.0
2008-04-30 12:40:00,39.84,39.86,39.84,39.86,15900.0,27.3761,27.3899,27.3761,27.3899,15900.0
2008-04-30 12:45:00,39.86,39.89,39.85,39.89,14500.0,27.3899,27.4105,27.383,27.4105,14500.0
2008-04-30 12:50:00,39.87,39.89,39.87,39.87,6200.0,27.3967,27.4105,27.3967,27.3967,6200.0
2008-04-30 12:55:00,39.87,39.88,39.85,39.85,10700.0,27.3967,27.4036,27.383,27.383,10700.0
2008-04-30 13:00:00,39.85,39.87,39.84,39.87,8300.0,27.383,27.3967,27.3761,27.3967,8300.0
2008-04-30 13:05:00,39.86,39.9,39.86,39.89,9200.0,27.3899,27.4174,27.3899,27.4105,9200.0
2008-04-30 13:10:00,39.9,39.92,39.9,39.92,15200.0,27.4174,27.4311,27.4174,27.4311,15200.0
2008-04-30 13:15:00,39.91,39.92,39.9,39.91,13000.0,27.4242,27.4311,27.4174,27.4242,13000.0
2008-04-30 13:20:00,39.91,39.93,39.91,39.92,8600.0,27.4242,27.438,27.4242,27.4311,8600.0
2008-04-30 13:25:00,39.92,39.97,39.91,39.95,15600.0,27.4311,27.4655,27.4242,27.4517,15600.0
2008-04-30 13:30:00,39.96,39.96,39.94,39.95,15300.0,27.4586,27.4586,27.4448,27.4517,15300.0
2008-04-30 13:35:00,39.94,39.96,39.92,39.94,18900.0,27.4448,27.4586,27.4311,27.4448,18900.0
2008-04-30 13:40:00,39.93,39.97,39.93,39.97,13800.0,27.438,27.4655,27.438,27.4655,13800.0
2008-04-30 13:45:00,39.96,39.98,39.95,39.96,19000.0,27.4586,27.4723,27.4517,27.4586,19000.0
2008-04-30 13:50:00,39.97,39.97,39.95,39.96,10900.0,27.4655,27.4655,27.4517,27.4586,10900.0
2008-04-30 13:55:00,39.96,39.97,39.95,39.96,9600.0,27.4586,27.4655,27.4517,27.4586,9600.0
2008-04-30 14:00:00,39.97,39.99,39.96,39.98,12000.0,27.4655,27.4792,27.4586,27.4723,12000.0
2008-04-30 14:05:00,39.98,40.14,39.98,40.14,29700.0,27.4723,27.5823,27.4723,27.5823,29700.0
2008-04-30 14:10:00,40.14,40.23,40.1,40.11,39200.0,27.5823,27.6441,27.5548,27.5617,39200.0
2008-04-30 14:15:00,40.11,40.41,40.04,40.37,84600.0,27.5617,27.7678,27.5136,27.7403,84600.0
2008-04-30 14:20:00,40.35,40.35,40.06,40.11,58100.0,27.7266,27.7266,27.5273,27.5617,58100.0
2008-04-30 14:25:00,40.13,40.27,40.11,40.25,40900.0,27.5754,27.6716,27.5617,27.6579,40900.0
2008-04-30 14:30:00,40.24,40.34,40.22,40.31,41400.0,27.651,27.7197,27.6372,27.6991,41400.0
2008-04-30 14:35:00,40.31,40.32,40.26,40.28,44100.0,27.6991,27.706,27.6647,27.6785,44100.0
2008-04-30 14:40:00,40.28,40.31,40.27,40.29,39500.0,27.6785,27.6991,27.6716,27.6853,39500.0
2008-04-30 14:45:00,40.28,40.28,40.24,40.24,26600.0,27.6785,27.6785,27.651,27.651,26600.0
2008-04-30 14:50:00,40.23,40.26,40.11,40.15,34800.0,27.6441,27.6647,27.5617,27.5891,34800.0
2008-04-30 14:55:00,40.14,40.26,40.12,40.23,36600.0,27.5823,27.6647,27.5685,27.6441,36600.0
2008-04-30 15:00:00,40.23,40.25,40.19,40.23,41700.0,27.6441,27.6579,27.6166,27.6441,41700.0
2008-04-30 15:05:00,40.22,40.26,40.18,40.18,48900.0,27.6372,27.6647,27.6098,27.6098,48900.0
2008-04-30 15:10:00,40.19,40.22,39.98,40.04,56500.0,27.6166,27.6372,27.4723,27.5136,56500.0
2008-04-30 15:15:00,40.04,40.14,40.02,40.14,30300.0,27.5136,27.5823,27.4998,27.5823,30300.0
2008-04-30 15:20:00,40.13,40.19,40.12,40.15,26300.0,27.5754,27.6166,27.5685,27.5891,26300.0
2008-04-30 15:25:00,40.14,40.16,40.08,40.1,30800.0,27.5823,27.596,27.541,27.5548,30800.0
2008-04-30 15:30:00,40.11,40.2,40.06,40.19,53300.0,27.5617,27.6235,27.5273,27.6166,53300.0
2008-04-30 15:35:00,40.2,40.2,40.14,40.16,68500.0,27.6235,27.6235,27.5823,27.596,68500.0
2008-04-30 15:40:00,40.16,40.17,40.09,40.15,105900.0,27.596,27.6029,27.5479,27.5891,105900.0
2008-04-30 15:45:00,40.16,40.17,40.01,40.01,63300.0,27.596,27.6029,27.4929,27.4929,63300.0
2008-04-30 15:50:00,40.02,40.05,39.95,39.96,56200.0,27.4998,27.5204,27.4517,27.4586,56200.0
2008-04-30 15:55:00,39.96,39.98,39.88,39.95,72300.0,27.4586,27.4723,27.4036,27.4517,72300.0
2008-05-01 09:30:00,40.02,40.1,39.88,39.94,13000.0,27.4998,27.5548,27.4036,27.4448,13000.0
2008-05-01 09:35:00,39.91,40.0,39.91,39.94,18500.0,27.4242,27.4861,27.4242,27.4448,18500.0
2008-05-01 09:40:00,39.94,40.06,39.92,40.02,25100.0,27.4448,27.5273,27.4311,27.4998,25100.0
2008-05-01 09:45:00,40.03,40.15,40.03,40.13,28700.0,27.5067,27.5891,27.5067,27.5754,28700.0
2008-05-01 09:50:00,40.13,40.18,40.09,40.17,20000.0,27.5754,27.6098,27.5479,27.6029,20000.0
2008-05-01 09:55:00,40.18,40.24,40.13,40.17,18200.0,27.6098,27.651,27.5754,27.6029,18200.0
2008-05-01 10:00:00,40.17,40.35,40.14,40.25,23000.0,27.6029,27.7266,27.5823,27.6579,23000.0
2008-05-01 10:05:00,40.24,40.26,40.22,40.24,19900.0,27.651,27.6647,27.6372,27.651,19900.0
2008-05-01 10:10:00,40.26,40.29,40.17,40.22,12800.0,27.6647,27.6853,27.6029,27.6372,12800.0
2008-05-01 10:15:00,40.23,40.25,40.19,40.21,22400.0,27.6441,27.6579,27.6166,27.6304,22400.0
2008-05-01 10:20:00,40.21,40.33,40.18,40.31,17800.0,27.6304,27.7128,27.6098,27.6991,17800.0
2008-05-01 10:25:00,40.33,40.34,40.24,40.27,13000.0,27.7128,27.7197,27.651,27.6716,13000.0
2008-05-01 10:30:00,40.27,40.27,40.22,40.23,16100.0,27.6716,27.6716,27.6372,27.6441,16100.0
2008-05-01 10:35:00,40.22,40.3,40.22,40.26,15200.0,27.6372,27.6922,27.6372,27.6647,15200.0
2008-05-01 10:40:00,40.26,40.26,40.18,40.18,27700.0,27.6647,27.6647,27.6098,27.6098,27700.0
2008-05-01 10:45:00,40.17,40.19,40.1,40.15,32100.0,27.6029,27.6166,27.5548,27.5891,32100.0
2008-05-01 10:50:00,40.15,40.18,40.15,40.18,26200.0,27.5891,27.6098,27.5891,27.6098,26200.0
2008-05-01 10:55:00,40.19,40.19,40.13,40.14,26700.0,27.6166,27.6166,27.5754,27.5823,26700.0
2008-05-01 11:00:00,40.13,40.13,40.08,40.1,32100.0,27.5754,27.5754,27.541,27.5548,32100.0
2008-05-01 11:05:00,40.09,40.1,40.0,40.03,14600.0,27.5479,27.5548,27.4861,27.5067,14600.0
2008-05-01 11:10:00,40.03,40.06,40.0,40.02,23100.0,27.5067,27.5273,27.4861,27.4998,23100.0
2008-05-01 11:15:00,40.02,40.04,39.97,39.99,20900.0,27.4998,27.5136,27.4655,27.4792,20900.0
2008-05-01 11:20:00,39.99,40.01,39.97,39.99,15800.0,27.4792,27.4929,27.4655,27.4792,15800.0
2008-05-01 11:25:00,40.0,40.01,39.96,39.96,7200.0,27.4861,27.4929,27.4586,27.4586,7200.0
2008-05-01 11:30:00,39.96,40.0,39.91,39.98,22800.0,27.4586,27.4861,27.4242,27.4723,22800.0
2008-05-01 11:35:00,39.98,39.98,39.95,39.96,11400.0,27.4723,27.4723,27.4517,27.4586,11400.0
2008-05-01 11:40:00,39.94,39.98,39.93,39.96,7600.0,27.4448,27.4723,27.438,27.4586,7600.0
2008-05-01 11:45:00,39.96,39.96,39.91,39.94,17100.0,27.4586,27.4586,27.4242,27.4448,17100.0
2008-05-01 11:50:00,39.94,39.94,39.86,39.87,27600.0,27.4448,27.4448,27.3899,27.3967,27600.0
2008-05-01 11:55:00,39.87,39.94,39.87,39.9,10400.0,27.3967,27.4448,27.3967,27.4174,10400.0
2008-05-01 12:00:00,39.91,39.92,39.88,39.9,13200.0,27.4242,27.4311,27.4036,27.4174,13200.0
2008-05-01 12:05:00,39.9,39.92,39.89,39.91,8000.0,27.4174,27.4311,27.4105,27.4242,8000.0
2008-05-01 12:10:00,39.91,39.99,39.89,39.97,31300.0,27.4242,27.4792,27.4105,27.4655,31300.0
2008-05-01 12:15:00,39.98,40.04,39.97,40.01,14600.0,27.4723,27.5136,27.4655,27.4929,14600.0
2008-05-01 12:20:00,40.0,40.01,40.0,40.0,3900.0,27.4861,27.4929,27.4861,27.4861,3900.0
2008-05-01 12:25:00,40.0,40.02,40.0,40.01,12200.0,27.4861,27.4998,27.4861,27.4929,12200.0
2008-05-01 12:30:00,40.02,40.04,40.01,40.04,18600.0,27.4998,27.5136,27.4929,27.5136,18600.0
2008-05-01 12:35:00,40.04,40.09,40.02,40.08,20200.0,27.5136,27.5479,27.4998,27.541,20200.0
2008-05-01 12:40:00,40.08,40.11,40.08,40.1,10200.0,27.541,27.5617,27.541,27.5548,10200.0
2008-05-01 12:45:00,40.1,40.11,40.06,40.09,28400.0,27.5548,27.5617,27.5273,27.5479,28400.0
2008-05-01 12:50:00,40.1,40.18,40.1,40.17,20000.0,27.5548,27.6098,27.5548,27.6029,20000.0
2008-05-01 12:55:00,40.17,40.29,40.17,40.21,21300.0,27.6029,27.6853,27.6029,27.6304,21300.0
2008-05-01 13:00:00,40.21,40.22,40.1,40.12,9500.0,27.6304,27.6372,27.5548,27.5685,9500.0
2008-05-01 13:05:00,40.12,40.13,40.11,40.12,7500.0,27.5685,27.5754,27.5617,27.5685,7500.0
2008-05-01 13:10:00,40.13,40.19,40.13,40.17,13600.0,27.5754,27.6166,27.5754,27.6029,13600.0
2008-05-01 13:15:00,40.16,40.35,40.16,40.25,25800.0,27.596,27.7266,27.596,27.6579,25800.0
2008-05-01 13:20:00,40.26,40.26,40.19,40.2,6500.0,27.6647,27.6647,27.6166,27.6235,6500.0
2008-05-01 13:25:00,40.2,40.28,40.2,40.28,6300.0,27.6235,27.6785,27.6235,27.6785,6300.0
2008-05-01 13:30:00,40.27,40.27,40.23,40.23,6800.0,27.6716,27.6716,27.6441,27.6441,6800.0
2008-05-01 13:35:00,40.23,40.27,40.23,40.25,5900.0,27.6441,27.6716,27.6441,27.6579,5900.0
2008-05-01 13:40:00,40.26,40.27,40.24,40.26,6700.0,27.6647,27.6716,27.651,27.6647,6700.0
2008-05-01 13:45:00,40.27,40.29,40.25,40.27,14200.0,27.6716,27.6853,27.6579,27.6716,14200.0
2008-05-01 13:50:00,40.28,40.33,40.28,40.32,9700.0,27.6785,27.7128,27.6785,27.706,9700.0
2008-05-01 13:55:00,40.33,40.37,40.33,40.35,13300.0,27.7128,27.7403,27.7128,27.7266,13300.0
2008-05-01 14:00:00,40.35,40.38,40.33,40.36,19600.0,27.7266,27.7472,27.7128,27.7334,19600.0
2008-05-01 14:05:00,40.36,40.43,40.36,40.42,27300.0,27.7334,27.7815,27.7334,27.7747,27300.0
2008-05-01 14:10:00,40.43,40.43,40.34,40.36,27600.0,27.7815,27.7815,27.7197,27.7334,27600.0
2008-05-01 14:15:00,40.37,40.39,40.13,40.3,42900.0,27.7403,27.7541,27.5754,27.6922,42900.0
2008-05-01 14:20:00,40.3,40.39,40.28,40.35,35000.0,27.6922,27.7541,27.6785,27.7266,35000.0
2008-05-01 14:25:00,40.35,40.36,40.31,40.35,12100.0,27.7266,27.7334,27.6991,27.7266,12100.0
2008-05-01 14:30:00,40.35,40.37,40.32,40.37,10200.0,27.7266,27.7403,27.706,27.7403,10200.0
2008-05-01 14:35:00,40.38,40.41,40.35,40.35,26900.0,27.7472,27.7678,27.7266,27.7266,26900.0
2008-05-01 14:40:00,40.35,40.43,40.34,40.43,41700.0,27.7266,27.7815,27.7197,27.7815,41700.0
2008-05-01 14:45:00,40.42,40.42,40.38,40.4,19800.0,27.7747,27.7747,27.7472,27.7609,19800.0
2008-05-01 14:50:00,40.4,40.46,40.38,40.39,19700.0,27.7609,27.8022,27.7472,27.7541,19700.0
2008-05-01 14:55:00,40.39,40.39,40.26,40.29,21000.0,27.7541,27.7541,27.6647,27.6853,21000.0
2008-05-01 15:00:00,40.3,40.37,40.29,40.37,17400.0,27.6922,27.7403,27.6853,27.7403,17400.0
2008-05-01 15:05:00,40.37,40.37,40.3,40.32,20500.0,27.7403,27.7403,27.6922,27.706,20500.0
2008-05-01 15:10:00,40.31,40.36,40.31,40.35,8500.0,27.6991,27.7334,27.6991,27.7266,8500.0
2008-05-01 15:15:00,40.34,40.37,40.33,40.33,15700.0,27.7197,27.7403,27.7128,27.7128,15700.0
2008-05-01 15:20:00,40.34,40.34,40.26,40.28,18000.0,27.7197,27.7197,27.6647,27.6785,18000.0
2008-05-01 15:25:00,40.29,40.3,40.22,40.25,26100.0,27.6853,27.6922,27.6372,27.6579,26100.0
2008-05-01 15:30:00,40.25,40.26,40.19,40.2,39000.0,27.6579,27.6647,27.6166,27.6235,39000.0
2008-05-01 15:35:00,40.2,40.23,40.15,40.18,42500.0,27.6235,27.6441,27.5891,27.6098,42500.0
2008-05-01 15:40:00,40.19,40.25,40.15,40.2,42400.0,27.6166,27.6579,27.5891,27.6235,42400.0
2008-05-01 15:45:00,40.19,40.2,40.12,40.14,69600.0,27.6166,27.6235,27.5685,27.5823,69600.0
2008-05-01 15:50:00,40.15,40.22,40.14,40.18,70400.0,27.5891,27.6372,27.5823,27.6098,70400.0
2008-05-01 15:55:00,40.18,40.24,40.12,40.22,286400.0,27.6098,27.651,27.5685,27.6372,286400.0
2008-05-02 09:30:00,40.4,40.49,40.32,40.47,24500.0,27.7609,27.8228,27.706,27.809,24500.0
2008-05-02 09:35:00,40.45,40.49,40.44,40.45,9900.0,27.7953,27.8228,27.7884,27.7953,9900.0
2008-05-02 09:40:00,40.44,40.71,40.44,40.69,16600.0,27.7884,27.9739,27.7884,27.9602,16600.0
2008-05-02 09:45:00,40.68,40.68,40.55,40.56,23100.0,27.9533,27.9533,27.864,27.8709,23100.0
2008-05-02 09:50:00,40.54,40.58,40.45,40.55,17800.0,27.8571,27.8846,27.7953,27.864,17800.0
2008-05-02 09:55:00,40.57,40.58,40.45,40.45,15800.0,27.8777,27.8846,27.7953,27.7953,15800.0
2008-05-02 10:00:00,40.46,40.5,40.39,40.39,17600.0,27.8022,27.8296,27.7541,27.7541,17600.0
2008-05-02 10:05:00,40.41,40.46,40.41,40.43,10900.0,27.7678,27.8022,27.7678,27.7815,10900.0
2008-05-02 10:10:00,40.43,40.43,40.35,40.39,20100.0,27.7815,27.7815,27.7266,27.7541,20100.0
2008-05-02 10:15:00,40.37,40.39,40.31,40.34,23000.0,27.7403,27.7541,27.6991,27.7197,23000.0
2008-05-02 10:20:00,40.33,40.42,40.3,40.42,35200.0,27.7128,27.7747,27.6922,27.7747,35200.0
2008-05-02 10:25:00,40.42,40.49,40.39,40.4,29800.0,27.7747,27.8228,27.7541,27.7609,29800.0
2008-05-02 10:30:00,40.4,40.43,40.39,40.42,21400.0,27.7609,27.7815,27.7541,27.7747,21400.0
2008-05-02 10:35:00,40.43,40.44,40.36,40.36,15700.0,27.7815,27.7884,27.7334,27.7334,15700.0
2008-05-02 10:40:00,40.37,40.51,40.37,40.51,13900.0,27.7403,27.8365,27.7403,27.8365,13900.0
2008-05-02 10:45:00,40.51,40.56,40.48,40.48,18500.0,27.8365,27.8709,27.8159,27.8159,18500.0
2008-05-02 10:50:00,40.48,40.5,40.35,40.45,29500.0,27.8159,27.8296,27.7266,27.7953,29500.0
2008-05-02 10:55:00,40.44,40.45,40.3,40.32,71900.0,27.7884,27.7953,27.6922,27.706,71900.0
2008-05-02 11:00:00,40.32,40.37,40.27,40.31,45300.0,27.706,27.7403,27.6716,27.6991,45300.0
2008-05-02 11:05:00,40.32,40.35,40.2,40.29,62400.0,27.706,27.7266,27.6235,27.6853,62400.0
2008-05-02 11:10:00,40.31,40.33,40.29,40.3,57600.0,27.6991,27.7128,27.6853,27.6922,57600.0
2008-05-02 11:15:00,40.3,40.42,40.2,40.38,64600.0,27.6922,27.7747,27.6235,27.7472,64600.0
2008-05-02 11:20:00,40.4,40.56,40.38,40.56,22100.0,27.7609,27.8709,27.7472,27.8709,22100.0
2008-05-02 11:25:00,40.55,40.55,40.45,40.45,21200.0,27.864,27.864,27.7953,27.7953,21200.0
2008-05-02 11:30:00,40.46,40.53,40.44,40.5,23900.0,27.8022,27.8503,27.7884,27.8296,23900.0
2008-05-02 11:35:00,40.5,40.55,40.5,40.52,21000.0,27.8296,27.864,27.8296,27.8434,21000.0
2008-05-02 11:40:00,40.52,40.59,40.52,40.55,19300.0,27.8434,27.8915,27.8434,27.864,19300.0
2008-05-02 11:45:00,40.54,40.56,40.5,40.56,27800.0,27.8571,27.8709,27.8296,27.8709,27800.0
2008-05-02 11:50:00,40.57,40.62,40.54,40.62,12100.0,27.8777,27.9121,27.8571,27.9121,12100.0
2008-05-02 11:55:00,40.62,40.63,40.56,40.63,17200.0,27.9121,27.919,27.8709,27.919,17200.0
2008-05-02 12:00:00,40.64,40.64,40.59,40.61,12100.0,27.9258,27.9258,27.8915,27.9052,12100.0
2008-05-02 12:05:00,40.59,40.59,40.52,40.54,196000.0,27.8915,27.8915,27.8434,27.8571,196000.0
2008-05-02 12:10:00,40.54,40.57,40.5,40.53,24100.0,27.8571,27.8777,27.8296,27.8503,24100.0
2008-05-02 12:15:00,40.56,40.56,40.54,40.56,9100.0,27.8709,27.8709,27.8571,27.8709,9100.0
2008-05-02 12:20:00,40.56,40.64,40.56,40.63,17100.0,27.8709,27.9258,27.8709,27.919,17100.0
2008-05-02 12:25:00,40.61,40.65,40.61,40.64,9400.0,27.9052,27.9327,27.9052,27.9258,9400.0
2008-05-02 12:30:00,40.64,40.65,40.59,40.6,38200.0,27.9258,27.9327,27.8915,27.8984,38200.0
2008-05-02 12:35:00,40.59,40.63,40.57,40.63,12400.0,27.8915,27.919,27.8777,27.919,12400.0
2008-05-02 12:40:00,40.63,40.63,40.55,40.58,10000.0,27.919,27.919,27.864,27.8846,10000.0
2008-05-02 12:45:00,40.58,40.59,40.55,40.56,8300.0,27.8846,27.8915,27.864,27.8709,8300.0
2008-05-02 12:50:00,40.57,40.65,40.57,40.63,39300.0,27.8777,27.9327,27.8777,27.919,39300.0
2008-05-02 12:55:00,40.63,40.69,40.6,40.65,36700.0,27.919,27.9602,27.8984,27.9327,36700.0
2008-05-02 13:00:00,40.65,40.65,40.57,40.57,35400.0,27.9327,27.9327,27.8777,27.8777,35400.0
2008-05-02 13:05:00,40.56,40.56,40.5,40.54,30600.0,27.8709,27.8709,27.8296,27.8571,30600.0
2008-05-02 13:10:00,40.54,40.56,40.53,40.55,16500.0,27.8571,27.8709,27.8503,27.864,16500.0
2008-05-02 13:15:00,40.54,40.55,40.52,40.53,45000.0,27.8571,27.864,27.8434,27.8503,45000.0
2008-05-02 13:20:00,40.54,40.58,40.54,40.56,25900.0,27.8571,27.8846,27.8571,27.8709,25900.0
2008-05-02 13:25:00,40.56,40.63,40.55,40.61,39900.0,27.8709,27.919,27.864,27.9052,39900.0
2008-05-02 13:30:00,40.6,40.63,40.6,40.62,16500.0,27.8984,27.919,27.8984,27.9121,16500.0
2008-05-02 13:35:00,40.63,40.68,40.62,40.64,20900.0,27.919,27.9533,27.9121,27.9258,20900.0
2008-05-02 13:40:00,40.63,40.67,40.61,40.65,13600.0,27.919,27.9465,27.9052,27.9327,13600.0
2008-05-02 13:45:00,40.65,40.75,40.65,40.74,16500.0,27.9327,28.0014,27.9327,27.9946,16500.0
2008-05-02 13:50:00,40.73,40.74,40.72,40.73,5700.0,27.9877,27.9946,27.9808,27.9877,5700.0
2008-05-02 13:55:00,40.72,40.73,40.67,40.68,16900.0,27.9808,27.9877,27.9465,27.9533,16900.0
2008-05-02 14:00:00,40.67,40.75,40.66,40.71,65500.0,27.9465,28.0014,27.9396,27.9739,65500.0
2008-05-02 14:05:00,40.71,40.76,40.6,40.62,63500.0,27.9739,28.0083,27.8984,27.9121,63500.0
2008-05-02 14:10:00,40.64,40.65,40.58,40.59,24800.0,27.9258,27.9327,27.8846,27.8915,24800.0
2008-05-02 14:15:00,40.59,40.62,40.54,40.6,39100.0,27.8915,27.9121,27.8571,27.8984,39100.0
2008-05-02 14:20:00,40.61,40.68,40.6,40.66,17000.0,27.9052,27.9533,27.8984,27.9396,17000.0
2008-05-02 14:25:00,40.67,40.68,40.63,40.64,9200.0,27.9465,27.9533,27.919,27.9258,9200.0
2008-05-02 14:30:00,40.63,40.7,40.61,40.7,16600.0,27.919,27.9671,27.9052,27.9671,16600.0
2008-05-02 14:35:00,40.69,40.73,40.67,40.7,38400.0,27.9602,27.9877,27.9465,27.9671,38400.0
2008-05-02 14:40:00,40.7,40.74,40.7,40.72,26900.0,27.9671,27.9946,27.9671,27.9808,26900.0
2008-05-02 14:45:00,40.72,40.81,40.72,40.79,33400.0,27.9808,28.0427,27.9808,28.0289,33400.0
2008-05-02 14:50:00,40.79,40.83,40.78,40.83,43900.0,28.0289,28.0564,28.022,28.0564,43900.0
2008-05-02 14:55:00,40.82,40.84,40.79,40.8,36900.0,28.0495,28.0633,28.0289,28.0358,36900.0
2008-05-02 15:00:00,40.79,40.83,40.78,40.79,17600.0,28.0289,28.0564,28.022,28.0289,17600.0
2008-05-02 15:05:00,40.79,40.83,40.78,40.83,11600.0,28.0289,28.0564,28.022,28.0564,11600.0
2008-05-02 15:10:00,40.83,40.97,40.83,40.97,28300.0,28.0564,28.1526,28.0564,28.1526,28300.0
2008-05-02 15:15:00,40.96,40.99,40.94,40.97,19000.0,28.1457,28.1663,28.132,28.1526,19000.0
2008-05-02 15:20:00,40.97,40.98,40.93,40.98,18300.0,28.1526,28.1595,28.1251,28.1595,18300.0
2008-05-02 15:25:00,40.98,41.05,40.96,41.01,47900.0,28.1595,28.2076,28.1457,28.1801,47900.0
2008-05-02 15:30:00,41.0,41.01,41.0,41.01,66200.0,28.1732,28.1801,28.1732,28.1801,66200.0
2008-05-02 15:35:00,41.0,41.02,40.95,41.0,107400.0,28.1732,28.187,28.1389,28.1732,107400.0
2008-05-02 15:40:00,41.0,41.01,40.99,41.0,80000.0,28.1732,28.1801,28.1663,28.1732,80000.0
2008-05-02 15:45:00,41.0,41.01,40.88,40.88,111300.0,28.1732,28.1801,28.0908,28.0908,111300.0
2008-05-02 15:50:00,40.87,40.88,40.77,40.86,83500.0,28.0839,28.0908,28.0152,28.077,83500.0
2008-05-02 15:55:00,40.86,40.88,40.73,40.88,139500.0,28.077,28.0908,27.9877,28.0908,139500.0
2008-05-05 09:30:00,40.96,40.96,40.69,40.73,37900.0,28.1457,28.1457,27.9602,27.9877,37900.0
2008-05-05 09:35:00,40.71,40.71,40.62,40.65,18400.0,27.9739,27.9739,27.9121,27.9327,18400.0
2008-05-05 09:40:00,40.65,40.65,40.47,40.55,20600.0,27.9327,27.9327,27.809,27.864,20600.0
2008-05-05 09:45:00,40.54,40.55,40.47,40.47,21000.0,27.8571,27.864,27.809,27.809,21000.0
2008-05-05 09:50:00,40.47,40.71,40.44,40.71,34000.0,27.809,27.9739,27.7884,27.9739,34000.0
2008-05-05 09:55:00,40.71,40.74,40.67,40.68,17200.0,27.9739,27.9946,27.9465,27.9533,17200.0
2008-05-05 10:00:00,40.69,40.72,40.55,40.55,39900.0,27.9602,27.9808,27.864,27.864,39900.0
2008-05-05 10:05:00,40.55,40.56,40.51,40.56,20000.0,27.864,27.8709,27.8365,27.8709,20000.0
2008-05-05 10:10:00,40.56,40.61,40.56,40.6,13600.0,27.8709,27.9052,27.8709,27.8984,13600.0
2008-05-05 10:15:00,40.59,40.6,40.54,40.54,21500.0,27.8915,27.8984,27.8571,27.8571,21500.0
2008-05-05 10:20:00,40.54,40.58,40.52,40.57,20800.0,27.8571,27.8846,27.8434,27.8777,20800.0
2008-05-05 10:25:00,40.58,40.58,40.56,40.56,17100.0,27.8846,27.8846,27.8709,27.8709,17100.0
2008-05-05 10:30:00,40.56,40.56,40.54,40.56,17900.0,27.8709,27.8709,27.8571,27.8709,17900.0
2008-05-05 10:35:00,40.57,40.58,40.55,40.55,18000.0,27.8777,27.8846,27.864,27.864,18000.0
2008-05-05 10:40:00,40.55,40.56,40.51,40.51,12700.0,27.864,27.8709,27.8365,27.8365,12700.0
2008-05-05 10:45:00,40.51,40.51,40.47,40.47,16900.0,27.8365,27.8365,27.809,27.809,16900.0
2008-05-05 10:50:00,40.47,40.5,40.42,40.42,17600.0,27.809,27.8296,27.7747,27.7747,17600.0
2008-05-05 10:55:00,40.42,40.42,40.38,40.38,15100.0,27.7747,27.7747,27.7472,27.7472,15100.0
2008-05-05 11:00:00,40.37,40.37,40.35,40.37,14500.0,27.7403,27.7403,27.7266,27.7403,14500.0
2008-05-05 11:05:00,40.39,40.41,40.38,40.4,12600.0,27.7541,27.7678,27.7472,27.7609,12600.0
2008-05-05 11:10:00,40.38,40.45,40.38,40.41,16000.0,27.7472,27.7953,27.7472,27.7678,16000.0
2008-05-05 11:15:00,40.4,40.4,40.37,40.38,14900.0,27.7609,27.7609,27.7403,27.7472,14900.0
2008-05-05 11:20:00,40.37,40.37,40.33,40.34,17800.0,27.7403,27.7403,27.7128,27.7197,17800.0
2008-05-05 11:25:00,40.34,40.37,40.33,40.36,13400.0,27.7197,27.7403,27.7128,27.7334,13400.0
2008-05-05 11:30:00,40.37,40.41,40.37,40.39,11500.0,27.7403,27.7678,27.7403,27.7541,11500.0
2008-05-05 11:35:00,40.39,40.43,40.38,40.41,7400.0,27.7541,27.7815,27.7472,27.7678,7400.0
2008-05-05 11:40:00,40.41,40.45,40.4,40.45,12900.0,27.7678,27.7953,27.7609,27.7953,12900.0
2008-05-05 11:45:00,40.46,40.46,40.42,40.44,6800.0,27.8022,27.8022,27.7747,27.7884,6800.0
2008-05-05 11:50:00,40.44,40.49,40.43,40.43,16900.0,27.7884,27.8228,27.7815,27.7815,16900.0
2008-05-05 11:55:00,40.43,40.44,40.36,40.36,13900.0,27.7815,27.7884,27.7334,27.7334,13900.0
2008-05-05 12:00:00,40.36,40.42,40.36,40.41,19700.0,27.7334,27.7747,27.7334,27.7678,19700.0
2008-05-05 12:05:00,40.42,40.46,40.41,40.46,9800.0,27.7747,27.8022,27.7678,27.8022,9800.0
2008-05-05 12:10:00,40.45,40.47,40.45,40.45,6300.0,27.7953,27.809,27.7953,27.7953,6300.0
2008-05-05 12:15:00,40.44,40.46,40.42,40.46,12500.0,27.7884,27.8022,27.7747,27.8022,12500.0
2008-05-05 12:20:00,40.47,40.48,40.43,40.44,11100.0,27.809,27.8159,27.7815,27.7884,11100.0
2008-05-05 12:25:00,40.44,40.44,40.4,40.42,8300.0,27.7884,27.7884,27.7609,27.7747,8300.0
2008-05-05 12:30:00,40.41,40.41,40.35,40.38,15200.0,27.7678,27.7678,27.7266,27.7472,15200.0
2008-05-05 12:35:00,40.37,40.41,40.37,40.41,13800.0,27.7403,27.7678,27.7403,27.7678,13800.0
2008-05-05 12:40:00,40.4,40.42,40.39,40.41,8600.0,27.7609,27.7747,27.7541,27.7678,8600.0
2008-05-05 12:45:00,40.41,40.43,40.4,40.43,11700.0,27.7678,27.7815,27.7609,27.7815,11700.0
2008-05-05 12:50:00,40.43,40.46,40.43,40.44,14000.0,27.7815,27.8022,27.7815,27.7884,14000.0
2008-05-05 12:55:00,40.44,40.46,40.44,40.46,9700.0,27.7884,27.8022,27.7884,27.8022,9700.0
2008-05-05 13:00:00,40.45,40.48,40.45,40.48,8000.0,27.7953,27.8159,27.7953,27.8159,8000.0
2008-05-05 13:05:00,40.48,40.54,40.48,40.5,17600.0,27.8159,27.8571,27.8159,27.8296,17600.0
2008-05-05 13:10:00,40.5,40.53,40.5,40.53,8300.0,27.8296,27.8503,27.8296,27.8503,8300.0
2008-05-05 13:15:00,40.53,40.54,40.5,40.53,9900.0,27.8503,27.8571,27.8296,27.8503,9900.0
2008-05-05 13:20:00,40.53,40.57,40.53,40.54,12800.0,27.8503,27.8777,27.8503,27.8571,12800.0
2008-05-05 13:25:00,40.54,40.55,40.53,40.53,8600.0,27.8571,27.864,27.8503,27.8503,8600.0
2008-05-05 13:30:00,40.53,40.63,40.53,40.61,18200.0,27.8503,27.919,27.8503,27.9052,18200.0
2008-05-05 13:35:00,40.61,40.66,40.61,40.66,22300.0,27.9052,27.9396,27.9052,27.9396,22300.0
2008-05-05 13:40:00,40.66,40.67,40.64,40.65,13000.0,27.9396,27.9465,27.9258,27.9327,13000.0
2008-05-05 13:45:00,40.65,40.65,40.62,40.63,17600.0,27.9327,27.9327,27.9121,27.919,17600.0
2008-05-05 13:50:00,40.63,40.67,40.63,40.67,10600.0,27.919,27.9465,27.919,27.9465,10600.0
2008-05-05 13:55:00,40.66,40.69,40.66,40.69,18100.0,27.9396,27.9602,27.9396,27.9602,18100.0
2008-05-05 14:00:00,40.68,40.7,40.66,40.69,16400.0,27.9533,27.9671,27.9396,27.9602,16400.0
2008-05-05 14:05:00,40.69,40.69,40.68,40.68,11500.0,27.9602,27.9602,27.9533,27.9533,11500.0
2008-05-05 14:10:00,40.68,40.7,40.68,40.7,18200.0,27.9533,27.9671,27.9533,27.9671,18200.0
2008-05-05 14:15:00,40.7,40.71,40.68,40.68,22300.0,27.9671,27.9739,27.9533,27.9533,22300.0
2008-05-05 14:20:00,40.68,40.68,40.63,40.64,23000.0,27.9533,27.9533,27.919,27.9258,23000.0
2008-05-05 14:25:00,40.65,40.65,40.62,40.62,21600.0,27.9327,27.9327,27.9121,27.9121,21600.0
2008-05-05 14:30:00,40.62,40.62,40.59,40.59,17500.0,27.9121,27.9121,27.8915,27.8915,17500.0
2008-05-05 14:35:00,40.6,40.61,40.59,40.6,18200.0,27.8984,27.9052,27.8915,27.8984,18200.0
2008-05-05 14:40:00,40.6,40.61,40.56,40.59,20500.0,27.8984,27.9052,27.8709,27.8915,20500.0
2008-05-05 14:45:00,40.59,40.61,40.59,40.61,10900.0,27.8915,27.9052,27.8915,27.9052,10900.0
2008-05-05 14:50:00,40.61,40.65,40.61,40.64,16000.0,27.9052,27.9327,27.9052,27.9258,16000.0
2008-05-05 14:55:00,40.64,40.66,40.63,40.63,27100.0,27.9258,27.9396,27.919,27.919,27100.0
2008-05-05 15:00:00,40.63,40.65,40.63,40.64,20400.0,27.919,27.9327,27.919,27.9258,20400.0
2008-05-05 15:05:00,40.64,40.64,40.6,40.61,29800.0,27.9258,27.9258,27.8984,27.9052,29800.0
2008-05-05 15:10:00,40.62,40.66,40.61,40.65,36600.0,27.9121,27.9396,27.9052,27.9327,36600.0
2008-05-05 15:15:00,40.66,40.68,40.65,40.67,19000.0,27.9396,27.9533,27.9327,27.9465,19000.0
2008-05-05 15:20:00,40.68,40.68,40.66,40.66,12200.0,27.9533,27.9533,27.9396,27.9396,12200.0
2008-05-05 15:25:00,40.67,40.7,40.66,40.69,21100.0,27.9465,27.9671,27.9396,27.9602,21100.0
2008-05-05 15:30:00,40.69,40.72,40.69,40.7,28200.0,27.9602,27.9808,27.9602,27.9671,28200.0
2008-05-05 15:35:00,40.69,40.77,40.67,40.73,26000.0,27.9602,28.0152,27.9465,27.9877,26000.0
2008-05-05 15:40:00,40.72,40.73,40.66,40.66,23500.0,27.9808,27.9877,27.9396,27.9396,23500.0
2008-05-05 15:45:00,40.66,40.71,40.66,40.7,23500.0,27.9396,27.9739,27.9396,27.9671,23500.0
2008-05-05 15:50:00,40.7,40.77,40.7,40.77,34200.0,27.9671,28.0152,27.9671,28.0152,34200.0
2008-05-05 15:55:00,40.77,40.77,40.66,40.7,78300.0,28.0152,28.0152,27.9396,27.9671,78300.0
2008-05-06 09:30:00,41.74,41.74,40.12,40.41,31500.0,28.6817,28.6817,27.5685,27.7678,31500.0
2008-05-06 09:35:00,40.45,40.46,40.13,40.18,22700.0,27.7953,27.8022,27.5754,27.6098,22700.0
2008-05-06 09:40:00,40.22,40.31,40.12,40.25,21700.0,27.6372,27.6991,27.5685,27.6579,21700.0
2008-05-06 09:45:00,40.26,40.3,40.22,40.3,23600.0,27.6647,27.6922,27.6372,27.6922,23600.0
2008-05-06 09:50:00,40.3,40.56,40.3,40.5,19900.0,27.6922,27.8709,27.6922,27.8296,19900.0
2008-05-06 09:55:00,40.5,40.51,40.4,40.49,23400.0,27.8296,27.8365,27.7609,27.8228,23400.0
2008-05-06 10:00:00,40.48,40.5,40.39,40.42,16200.0,27.8159,27.8296,27.7541,27.7747,16200.0
2008-05-06 10:05:00,40.4,40.44,40.28,40.43,38700.0,27.7609,27.7884,27.6785,27.7815,38700.0
2008-05-06 10:10:00,40.43,40.59,40.43,40.46,18700.0,27.7815,27.8915,27.7815,27.8022,18700.0
2008-05-06 10:15:00,40.45,40.46,40.36,40.4,9600.0,27.7953,27.8022,27.7334,27.7609,9600.0
2008-05-06 10:20:00,40.42,40.51,40.4,40.49,13600.0,27.7747,27.8365,27.7609,27.8228,13600.0
2008-05-06 10:25:00,40.46,40.47,40.31,40.32,11000.0,27.8022,27.809,27.6991,27.706,11000.0
2008-05-06 10:30:00,40.33,40.37,40.3,40.31,8600.0,27.7128,27.7403,27.6922,27.6991,8600.0
2008-05-06 10:35:00,40.32,40.35,40.3,40.35,9800.0,27.706,27.7266,27.6922,27.7266,9800.0
2008-05-06 10:40:00,40.35,40.38,40.32,40.36,17100.0,27.7266,27.7472,27.706,27.7334,17100.0
2008-05-06 10:45:00,40.35,40.35,40.25,40.25,16100.0,27.7266,27.7266,27.6579,27.6579,16100.0
2008-05-06 10:50:00,40.25,40.26,40.14,40.14,16200.0,27.6579,27.6647,27.5823,27.5823,16200.0
2008-05-06 10:55:00,40.14,40.14,40.06,40.11,27300.0,27.5823,27.5823,27.5273,27.5617,27300.0
2008-05-06 11:00:00,40.11,40.27,40.09,40.26,32300.0,27.5617,27.6716,27.5479,27.6647,32300.0
2008-05-06 11:05:00,40.28,40.28,40.19,40.22,10600.0,27.6785,27.6785,27.6166,27.6372,10600.0
2008-05-06 11:10:00,40.22,40.23,40.14,40.15,13400.0,27.6372,27.6441,27.5823,27.5891,13400.0
2008-05-06 11:15:00,40.15,40.17,40.15,40.16,6400.0,27.5891,27.6029,27.5891,27.596,6400.0
2008-05-06 11:20:00,40.17,40.19,40.16,40.16,7500.0,27.6029,27.6166,27.596,27.596,7500.0
2008-05-06 11:25:00,40.16,40.19,40.15,40.19,3600.0,27.596,27.6166,27.5891,27.6166,3600.0
2008-05-06 11:30:00,40.18,40.21,40.17,40.17,11100.0,27.6098,27.6304,27.6029,27.6029,11100.0
2008-05-06 11:35:00,40.16,40.19,40.16,40.17,8000.0,27.596,27.6166,27.596,27.6029,8000.0
2008-05-06 11:40:00,40.17,40.19,40.16,40.19,9500.0,27.6029,27.6166,27.596,27.6166,9500.0
2008-05-06 11:45:00,40.19,40.19,40.17,40.17,2900.0,27.6166,27.6166,27.6029,27.6029,2900.0
2008-05-06 11:50:00,40.18,40.19,40.15,40.16,6800.0,27.6098,27.6166,27.5891,27.596,6800.0
2008-05-06 11:55:00,40.17,40.17,40.13,40.13,8300.0,27.6029,27.6029,27.5754,27.5754,8300.0
2008-05-06 12:00:00,40.14,40.25,40.14,40.24,10900.0,27.5823,27.6579,27.5823,27.651,10900.0
2008-05-06 12:05:00,40.24,40.26,40.22,40.26,5100.0,27.651,27.6647,27.6372,27.6647,5100.0
2008-05-06 12:10:00,40.25,40.28,40.23,40.25,7900.0,27.6579,27.6785,27.6441,27.6579,7900.0
2008-05-06 12:15:00,40.26,40.34,40.26,40.32,11400.0,27.6647,27.7197,27.6647,27.706,11400.0
2008-05-06 12:20:00,40.33,40.46,40.32,40.37,15200.0,27.7128,27.8022,27.706,27.7403,15200.0
2008-05-06 12:25:00,40.35,40.41,40.35,40.4,16700.0,27.7266,27.7678,27.7266,27.7609,16700.0
2008-05-06 12:30:00,40.39,40.42,40.39,40.42,8900.0,27.7541,27.7747,27.7541,27.7747,8900.0
2008-05-06 12:35:00,40.42,40.42,40.39,40.41,8400.0,27.7747,27.7747,27.7541,27.7678,8400.0
2008-05-06 12:40:00,40.42,40.46,40.41,40.46,8100.0,27.7747,27.8022,27.7678,27.8022,8100.0
2008-05-06 12:45:00,40.46,40.56,40.45,40.56,14600.0,27.8022,27.8709,27.7953,27.8709,14600.0
2008-05-06 12:50:00,40.57,40.66,40.53,40.53,25100.0,27.8777,27.9396,27.8503,27.8503,25100.0
2008-05-06 12:55:00,40.53,40.65,40.52,40.65,10300.0,27.8503,27.9327,27.8434,27.9327,10300.0
2008-05-06 13:00:00,40.64,40.65,40.56,40.58,13100.0,27.9258,27.9327,27.8709,27.8846,13100.0
2008-05-06 13:05:00,40.58,40.62,40.58,40.6,6200.0,27.8846,27.9121,27.8846,27.8984,6200.0
2008-05-06 13:10:00,40.61,40.62,40.57,40.58,6200.0,27.9052,27.9121,27.8777,27.8846,6200.0
2008-05-06 13:15:00,40.57,40.66,40.57,40.64,10200.0,27.8777,27.9396,27.8777,27.9258,10200.0
2008-05-06 13:20:00,40.65,40.65,40.6,40.61,6200.0,27.9327,27.9327,27.8984,27.9052,6200.0
2008-05-06 13:25:00,40.61,40.62,40.57,40.58,7100.0,27.9052,27.9121,27.8777,27.8846,7100.0
2008-05-06 13:30:00,40.57,40.59,40.56,40.59,7500.0,27.8777,27.8915,27.8709,27.8915,7500.0
2008-05-06 13:35:00,40.56,40.59,40.56,40.58,5100.0,27.8709,27.8915,27.8709,27.8846,5100.0
2008-05-06 13:40:00,40.57,40.58,40.53,40.57,21000.0,27.8777,27.8846,27.8503,27.8777,21000.0
2008-05-06 13:45:00,40.57,40.57,40.41,40.42,14200.0,27.8777,27.8777,27.7678,27.7747,14200.0
2008-05-06 13:50:00,40.43,40.54,40.41,40.54,9800.0,27.7815,27.8571,27.7678,27.8571,9800.0
2008-05-06 13:55:00,40.55,40.55,40.46,40.46,10500.0,27.864,27.864,27.8022,27.8022,10500.0
2008-05-06 14:00:00,40.47,40.48,40.35,40.4,17800.0,27.809,27.8159,27.7266,27.7609,17800.0
2008-05-06 14:05:00,40.4,40.54,40.4,40.51,16100.0,27.7609,27.8571,27.7609,27.8365,16100.0
2008-05-06 14:10:00,40.52,40.52,40.46,40.46,8500.0,27.8434,27.8434,27.8022,27.8022,8500.0
2008-05-06 14:15:00,40.46,40.48,40.41,40.42,16900.0,27.8022,27.8159,27.7678,27.7747,16900.0
2008-05-06 14:20:00,40.44,40.44,40.39,40.43,10500.0,27.7884,27.7884,27.7541,27.7815,10500.0
2008-05-06 14:25:00,40.42,40.45,40.42,40.44,7400.0,27.7747,27.7953,27.7747,27.7884,7400.0
2008-05-06 14:30:00,40.44,40.45,40.41,40.43,12600.0,27.7884,27.7953,27.7678,27.7815,12600.0
2008-05-06 14:35:00,40.43,40.43,40.4,40.41,15500.0,27.7815,27.7815,27.7609,27.7678,15500.0
2008-05-06 14:40:00,40.41,40.42,40.36,40.37,16400.0,27.7678,27.7747,27.7334,27.7403,16400.0
2008-05-06 14:45:00,40.37,40.43,40.36,40.43,18000.0,27.7403,27.7815,27.7334,27.7815,18000.0
2008-05-06 14:50:00,40.44,40.59,40.44,40.58,17400.0,27.7884,27.8915,27.7884,27.8846,17400.0
2008-05-06 14:55:00,40.58,40.6,40.51,40.51,18600.0,27.8846,27.8984,27.8365,27.8365,18600.0
2008-05-06 15:00:00,40.51,40.51,40.43,40.43,18600.0,27.8365,27.8365,27.7815,27.7815,18600.0
2008-05-06 15:05:00,40.42,40.44,40.38,40.4,31100.0,27.7747,27.7884,27.7472,27.7609,31100.0
2008-05-06 15:10:00,40.4,40.42,40.37,40.38,12900.0,27.7609,27.7747,27.7403,27.7472,12900.0
2008-05-06 15:15:00,40.38,40.41,40.36,40.39,14300.0,27.7472,27.7678,27.7334,27.7541,14300.0
2008-05-06 15:20:00,40.39,40.39,40.33,40.35,21200.0,27.7541,27.7541,27.7128,27.7266,21200.0
2008-05-06 15:25:00,40.33,40.35,40.27,40.3,28100.0,27.7128,27.7266,27.6716,27.6922,28100.0
2008-05-06 15:30:00,40.3,40.38,40.3,40.37,63100.0,27.6922,27.7472,27.6922,27.7403,63100.0
2008-05-06 15:35:00,40.36,40.48,40.36,40.47,43600.0,27.7334,27.8159,27.7334,27.809,43600.0
2008-05-06 15:40:00,40.48,40.55,40.45,40.46,45200.0,27.8159,27.864,27.7953,27.8022,45200.0
2008-05-06 15:45:00,40.47,40.57,40.46,40.53,46400.0,27.809,27.8777,27.8022,27.8503,46400.0
2008-05-06 15:50:00,40.53,40.58,40.52,40.56,42400.0,27.8503,27.8846,27.8434,27.8709,42400.0
2008-05-06 15:55:00,40.56,40.6,40.52,40.59,68100.0,27.8709,27.8984,27.8434,27.8915,68100.0
2008-05-07 09:30:00,40.58,40.71,40.51,40.7,28300.0,27.8846,27.9739,27.8365,27.9671,28300.0
2008-05-07 09:35:00,40.73,40.88,40.72,40.88,23700.0,27.9877,28.0908,27.9808,28.0908,23700.0
2008-05-07 09:40:00,40.86,40.99,40.86,40.98,22500.0,28.077,28.1663,28.077,28.1595,22500.0
2008-05-07 09:45:00,40.95,40.96,40.76,40.84,27400.0,28.1389,28.1457,28.0083,28.0633,27400.0
2008-05-07 09:50:00,40.81,40.86,40.65,40.66,19600.0,28.0427,28.077,27.9327,27.9396,19600.0
2008-05-07 09:55:00,40.65,40.7,40.6,40.6,25100.0,27.9327,27.9671,27.8984,27.8984,25100.0
2008-05-07 10:00:00,40.62,40.63,40.55,40.62,34800.0,27.9121,27.919,27.864,27.9121,34800.0
2008-05-07 10:05:00,40.61,40.63,40.6,40.61,23800.0,27.9052,27.919,27.8984,27.9052,23800.0
2008-05-07 10:10:00,40.62,40.85,40.62,40.84,26500.0,27.9121,28.0701,27.9121,28.0633,26500.0
2008-05-07 10:15:00,40.85,40.94,40.84,40.94,10200.0,28.0701,28.132,28.0633,28.132,10200.0
2008-05-07 10:20:00,40.95,41.0,40.95,40.99,13700.0,28.1389,28.1732,28.1389,28.1663,13700.0
2008-05-07 10:25:00,40.99,41.05,40.98,41.05,24200.0,28.1663,28.2076,28.1595,28.2076,24200.0
2008-05-07 10:30:00,41.04,41.09,41.04,41.08,54800.0,28.2007,28.2351,28.2007,28.2282,54800.0
2008-05-07 10:35:00,41.08,41.12,41.08,41.11,21300.0,28.2282,28.2557,28.2282,28.2488,21300.0
2008-05-07 10:40:00,41.11,41.16,41.07,41.09,36000.0,28.2488,28.2832,28.2213,28.2351,36000.0
2008-05-07 10:45:00,41.09,41.09,40.91,40.92,34300.0,28.2351,28.2351,28.1114,28.1182,34300.0
2008-05-07 10:50:00,40.93,40.95,40.9,40.91,15800.0,28.1251,28.1389,28.1045,28.1114,15800.0
2008-05-07 10:55:00,40.91,40.91,40.88,40.9,8800.0,28.1114,28.1114,28.0908,28.1045,8800.0
2008-05-07 11:00:00,40.91,40.93,40.88,40.88,18000.0,28.1114,28.1251,28.0908,28.0908,18000.0
2008-05-07 11:05:00,40.89,40.92,40.88,40.91,11600.0,28.0976,28.1182,28.0908,28.1114,11600.0
2008-05-07 11:10:00,40.92,41.07,40.92,41.07,17400.0,28.1182,28.2213,28.1182,28.2213,17400.0
2008-05-07 11:15:00,41.06,41.06,41.02,41.04,5900.0,28.2144,28.2144,28.187,28.2007,5900.0
2008-05-07 11:20:00,41.04,41.04,41.0,41.02,7100.0,28.2007,28.2007,28.1732,28.187,7100.0
2008-05-07 11:25:00,41.02,41.08,41.0,41.05,6800.0,28.187,28.2282,28.1732,28.2076,6800.0
2008-05-07 11:30:00,41.07,41.1,41.04,41.05,8600.0,28.2213,28.2419,28.2007,28.2076,8600.0
2008-05-07 11:35:00,41.06,41.08,41.04,41.08,11300.0,28.2144,28.2282,28.2007,28.2282,11300.0
2008-05-07 11:40:00,41.08,41.09,41.05,41.06,7000.0,28.2282,28.2351,28.2076,28.2144,7000.0
2008-05-07 11:45:00,41.05,41.05,41.0,41.0,6400.0,28.2076,28.2076,28.1732,28.1732,6400.0
2008-05-07 11:50:00,41.02,41.03,40.97,40.97,8700.0,28.187,28.1938,28.1526,28.1526,8700.0
2008-05-07 11:55:00,40.99,41.0,40.97,41.0,7500.0,28.1663,28.1732,28.1526,28.1732,7500.0
2008-05-07 12:00:00,41.01,41.03,40.99,41.02,8000.0,28.1801,28.1938,28.1663,28.187,8000.0
2008-05-07 12:05:00,41.02,41.05,41.02,41.05,7200.0,28.187,28.2076,28.187,28.2076,7200.0
2008-05-07 12:10:00,41.06,41.06,41.02,41.03,6300.0,28.2144,28.2144,28.187,28.1938,6300.0
2008-05-07 12:15:00,41.03,41.03,40.99,40.99,7800.0,28.1938,28.1938,28.1663,28.1663,7800.0
2008-05-07 12:20:00,40.99,41.0,40.98,40.98,7600.0,28.1663,28.1732,28.1595,28.1595,7600.0
2008-05-07 12:25:00,40.99,41.0,40.98,40.98,6000.0,28.1663,28.1732,28.1595,28.1595,6000.0
2008-05-07 12:30:00,40.98,40.99,40.91,40.94,15200.0,28.1595,28.1663,28.1114,28.132,15200.0
2008-05-07 12:35:00,40.93,41.0,40.93,41.0,8300.0,28.1251,28.1732,28.1251,28.1732,8300.0
2008-05-07 12:40:00,40.99,40.99,40.94,40.96,7700.0,28.1663,28.1663,28.132,28.1457,7700.0
2008-05-07 12:45:00,40.97,40.97,40.94,40.94,4200.0,28.1526,28.1526,28.132,28.132,4200.0
2008-05-07 12:50:00,40.94,40.94,40.92,40.94,7200.0,28.132,28.132,28.1182,28.132,7200.0
2008-05-07 12:55:00,40.95,40.96,40.91,40.91,4800.0,28.1389,28.1457,28.1114,28.1114,4800.0
2008-05-07 13:00:00,40.92,40.92,40.87,40.88,12500.0,28.1182,28.1182,28.0839,28.0908,12500.0
2008-05-07 13:05:00,40.86,40.87,40.75,40.75,14900.0,28.077,28.0839,28.0014,28.0014,14900.0
2008-05-07 13:10:00,40.75,40.76,40.71,40.73,10100.0,28.0014,28.0083,27.9739,27.9877,10100.0
2008-05-07 13:15:00,40.75,40.78,40.7,40.77,14300.0,28.0014,28.022,27.9671,28.0152,14300.0
2008-05-07 13:20:00,40.78,40.86,40.75,40.84,10100.0,28.022,28.077,28.0014,28.0633,10100.0
2008-05-07 13:25:00,40.86,40.91,40.86,40.89,7000.0,28.077,28.1114,28.077,28.0976,7000.0
2008-05-07 13:30:00,40.89,40.89,40.78,40.81,7900.0,28.0976,28.0976,28.022,28.0427,7900.0
2008-05-07 13:35:00,40.82,40.83,40.79,40.83,3600.0,28.0495,28.0564,28.0289,28.0564,3600.0
2008-05-07 13:40:00,40.84,40.84,40.79,40.8,5500.0,28.0633,28.0633,28.0289,28.0358,5500.0
2008-05-07 13:45:00,40.81,40.86,40.81,40.85,10400.0,28.0427,28.077,28.0427,28.0701,10400.0
2008-05-07 13:50:00,40.84,40.89,40.82,40.82,8500.0,28.0633,28.0976,28.0495,28.0495,8500.0
2008-05-07 13:55:00,40.79,40.81,40.76,40.81,6400.0,28.0289,28.0427,28.0083,28.0427,6400.0
2008-05-07 14:00:00,40.79,40.81,40.74,40.77,21900.0,28.0289,28.0427,27.9946,28.0152,21900.0
2008-05-07 14:05:00,40.76,40.76,40.74,40.75,16000.0,28.0083,28.0083,27.9946,28.0014,16000.0
2008-05-07 14:10:00,40.75,40.75,40.72,40.74,9700.0,28.0014,28.0014,27.9808,27.9946,9700.0
2008-05-07 14:15:00,40.73,40.74,40.68,40.69,24900.0,27.9877,27.9946,27.9533,27.9602,24900.0
2008-05-07 14:20:00,40.7,40.77,40.68,40.7,29000.0,27.9671,28.0152,27.9533,27.9671,29000.0
2008-05-07 14:25:00,40.7,40.7,40.52,40.65,56600.0,27.9671,27.9671,27.8434,27.9327,56600.0
2008-05-07 14:30:00,40.65,40.66,40.5,40.56,24300.0,27.9327,27.9396,27.8296,27.8709,24300.0
2008-05-07 14:35:00,40.57,40.58,40.48,40.54,29400.0,27.8777,27.8846,27.8159,27.8571,29400.0
2008-05-07 14:40:00,40.54,40.56,40.49,40.51,15700.0,27.8571,27.8709,27.8228,27.8365,15700.0
2008-05-07 14:45:00,40.52,40.56,40.43,40.56,21000.0,27.8434,27.8709,27.7815,27.8709,21000.0
2008-05-07 14:50:00,40.55,40.58,40.54,40.58,10600.0,27.864,27.8846,27.8571,27.8846,10600.0
2008-05-07 14:55:00,40.58,40.65,40.55,40.63,8600.0,27.8846,27.9327,27.864,27.919,8600.0
2008-05-07 15:00:00,40.63,40.63,40.54,40.57,11900.0,27.919,27.919,27.8571,27.8777,11900.0
2008-05-07 15:05:00,40.58,40.59,40.49,40.54,11400.0,27.8846,27.8915,27.8228,27.8571,11400.0
2008-05-07 15:10:00,40.53,40.66,40.52,40.65,13000.0,27.8503,27.9396,27.8434,27.9327,13000.0
2008-05-07 15:15:00,40.65,40.68,40.64,40.65,5600.0,27.9327,27.9533,27.9258,27.9327,5600.0
2008-05-07 15:20:00,40.66,40.68,40.54,40.58,14000.0,27.9396,27.9533,27.8571,27.8846,14000.0
2008-05-07 15:25:00,40.55,40.55,40.42,40.51,22900.0,27.864,27.864,27.7747,27.8365,22900.0
2008-05-07 15:30:00,40.52,40.55,40.43,40.54,33400.0,27.8434,27.864,27.7815,27.8571,33400.0
2008-05-07 15:35:00,40.55,40.6,40.51,40.51,22700.0,27.864,27.8984,27.8365,27.8365,22700.0
2008-05-07 15:40:00,40.51,40.53,40.43,40.47,54700.0,27.8365,27.8503,27.7815,27.809,54700.0
2008-05-07 15:45:00,40.47,40.55,40.46,40.47,58200.0,27.809,27.864,27.8022,27.809,58200.0
2008-05-07 15:50:00,40.46,40.49,40.32,40.36,53700.0,27.8022,27.8228,27.706,27.7334,53700.0
2008-05-07 15:55:00,40.36,40.39,40.25,40.31,94600.0,27.7334,27.7541,27.6579,27.6991,94600.0
2008-05-08 09:30:00,40.59,40.59,40.33,40.35,18400.0,27.8915,27.8915,27.7128,27.7266,18400.0
2008-05-08 09:35:00,40.34,40.53,40.27,40.52,14900.0,27.7197,27.8503,27.6716,27.8434,14900.0
2008-05-08 09:40:00,40.49,40.59,40.35,40.48,16100.0,27.8228,27.8915,27.7266,27.8159,16100.0
2008-05-08 09:45:00,40.48,40.48,40.22,40.23,16000.0,27.8159,27.8159,27.6372,27.6441,16000.0
2008-05-08 09:50:00,40.22,40.32,40.2,40.32,21900.0,27.6372,27.706,27.6235,27.706,21900.0
2008-05-08 09:55:00,40.32,40.33,40.26,40.27,10200.0,27.706,27.7128,27.6647,27.6716,10200.0
2008-05-08 10:00:00,40.27,40.27,40.18,40.2,17100.0,27.6716,27.6716,27.6098,27.6235,17100.0
2008-05-08 10:05:00,40.21,40.21,40.17,40.2,18300.0,27.6304,27.6304,27.6029,27.6235,18300.0
2008-05-08 10:10:00,40.2,40.21,40.1,40.1,15200.0,27.6235,27.6304,27.5548,27.5548,15200.0
2008-05-08 10:15:00,40.09,40.11,39.97,40.03,17200.0,27.5479,27.5617,27.4655,27.5067,17200.0
2008-05-08 10:20:00,40.03,40.12,40.03,40.05,11500.0,27.5067,27.5685,27.5067,27.5204,11500.0
2008-05-08 10:25:00,40.04,40.05,40.0,40.02,18100.0,27.5136,27.5204,27.4861,27.4998,18100.0
2008-05-08 10:30:00,40.02,40.09,40.01,40.05,16000.0,27.4998,27.5479,27.4929,27.5204,16000.0
2008-05-08 10:35:00,40.05,40.05,39.97,39.97,22500.0,27.5204,27.5204,27.4655,27.4655,22500.0
2008-05-08 10:40:00,39.97,40.0,39.96,39.97,17700.0,27.4655,27.4861,27.4586,27.4655,17700.0
2008-05-08 10:45:00,39.97,40.04,39.97,40.02,25400.0,27.4655,27.5136,27.4655,27.4998,25400.0
2008-05-08 10:50:00,40.03,40.06,40.03,40.05,12500.0,27.5067,27.5273,27.5067,27.5204,12500.0
2008-05-08 10:55:00,40.05,40.08,40.05,40.07,10000.0,27.5204,27.541,27.5204,27.5342,10000.0
2008-05-08 11:00:00,40.08,40.09,40.02,40.03,16100.0,27.541,27.5479,27.4998,27.5067,16100.0
2008-05-08 11:05:00,40.03,40.15,40.03,40.14,16200.0,27.5067,27.5891,27.5067,27.5823,16200.0
2008-05-08 11:10:00,40.15,40.21,40.15,40.2,8800.0,27.5891,27.6304,27.5891,27.6235,8800.0
2008-05-08 11:15:00,40.22,40.23,40.21,40.23,11300.0,27.6372,27.6441,27.6304,27.6441,11300.0
2008-05-08 11:20:00,40.23,40.42,40.23,40.38,19600.0,27.6441,27.7747,27.6441,27.7472,19600.0
2008-05-08 11:25:00,40.37,40.38,40.32,40.36,12900.0,27.7403,27.7472,27.706,27.7334,12900.0
2008-05-08 11:30:00,40.35,40.39,40.31,40.39,13700.0,27.7266,27.7541,27.6991,27.7541,13700.0
2008-05-08 11:35:00,40.39,40.44,40.37,40.37,12600.0,27.7541,27.7884,27.7403,27.7403,12600.0
2008-05-08 11:40:00,40.37,40.47,40.37,40.45,23600.0,27.7403,27.809,27.7403,27.7953,23600.0
2008-05-08 11:45:00,40.45,40.48,40.37,40.37,13100.0,27.7953,27.8159,27.7403,27.7403,13100.0
2008-05-08 11:50:00,40.38,40.43,40.38,40.39,14400.0,27.7472,27.7815,27.7472,27.7541,14400.0
2008-05-08 11:55:00,40.4,40.45,40.38,40.44,10100.0,27.7609,27.7953,27.7472,27.7884,10100.0
2008-05-08 12:00:00,40.44,40.44,40.35,40.36,13100.0,27.7884,27.7884,27.7266,27.7334,13100.0
2008-05-08 12:05:00,40.37,40.38,40.34,40.38,7800.0,27.7403,27.7472,27.7197,27.7472,7800.0
2008-05-08 12:10:00,40.37,40.38,40.33,40.33,14100.0,27.7403,27.7472,27.7128,27.7128,14100.0
2008-05-08 12:15:00,40.34,40.34,40.27,40.27,9300.0,27.7197,27.7197,27.6716,27.6716,9300.0
2008-05-08 12:20:00,40.28,40.28,40.22,40.23,8300.0,27.6785,27.6785,27.6372,27.6441,8300.0
2008-05-08 12:25:00,40.23,40.26,40.22,40.25,8100.0,27.6441,27.6647,27.6372,27.6579,8100.0
2008-05-08 12:30:00,40.25,40.32,40.24,40.3,9900.0,27.6579,27.706,27.651,27.6922,9900.0
2008-05-08 12:35:00,40.31,40.32,40.3,40.32,5900.0,27.6991,27.706,27.6922,27.706,5900.0
2008-05-08 12:40:00,40.32,40.33,40.31,40.32,6900.0,27.706,27.7128,27.6991,27.706,6900.0
2008-05-08 12:45:00,40.34,40.34,40.3,40.3,8300.0,27.7197,27.7197,27.6922,27.6922,8300.0
2008-05-08 12:50:00,40.31,40.36,40.31,40.36,11700.0,27.6991,27.7334,27.6991,27.7334,11700.0
2008-05-08 12:55:00,40.36,40.37,40.34,40.34,10100.0,27.7334,27.7403,27.7197,27.7197,10100.0
2008-05-08 13:00:00,40.33,40.35,40.33,40.34,13500.0,27.7128,27.7266,27.7128,27.7197,13500.0
2008-05-08 13:05:00,40.34,40.36,40.34,40.35,7000.0,27.7197,27.7334,27.7197,27.7266,7000.0
2008-05-08 13:10:00,40.36,40.36,40.3,40.31,8800.0,27.7334,27.7334,27.6922,27.6991,8800.0
2008-05-08 13:15:00,40.31,40.33,40.3,40.32,10000.0,27.6991,27.7128,27.6922,27.706,10000.0
2008-05-08 13:20:00,40.32,40.42,40.31,40.42,17000.0,27.706,27.7747,27.6991,27.7747,17000.0
2008-05-08 13:25:00,40.42,40.48,40.42,40.48,37000.0,27.7747,27.8159,27.7747,27.8159,37000.0
2008-05-08 13:30:00,40.48,40.53,40.42,40.42,24900.0,27.8159,27.8503,27.7747,27.7747,24900.0
2008-05-08 13:35:00,40.42,40.49,40.4,40.42,25900.0,27.7747,27.8228,27.7609,27.7747,25900.0
2008-05-08 13:40:00,40.42,40.42,40.4,40.42,10900.0,27.7747,27.7747,27.7609,27.7747,10900.0
2008-05-08 13:45:00,40.42,40.42,40.39,40.39,14000.0,27.7747,27.7747,27.7541,27.7541,14000.0
2008-05-08 13:50:00,40.4,40.47,40.4,40.46,29200.0,27.7609,27.809,27.7609,27.8022,29200.0
2008-05-08 13:55:00,40.47,40.47,40.43,40.43,14200.0,27.809,27.809,27.7815,27.7815,14200.0
2008-05-08 14:00:00,40.43,40.48,40.42,40.42,24500.0,27.7815,27.8159,27.7747,27.7747,24500.0
2008-05-08 14:05:00,40.42,40.42,40.3,40.3,24500.0,27.7747,27.7747,27.6922,27.6922,24500.0
2008-05-08 14:10:00,40.31,40.32,40.29,40.29,24000.0,27.6991,27.706,27.6853,27.6853,24000.0
2008-05-08 14:15:00,40.29,40.29,40.26,40.27,20000.0,27.6853,27.6853,27.6647,27.6716,20000.0
2008-05-08 14:20:00,40.27,40.27,40.24,40.25,20400.0,27.6716,27.6716,27.651,27.6579,20400.0
2008-05-08 14:25:00,40.25,40.25,40.2,40.21,17900.0,27.6579,27.6579,27.6235,27.6304,17900.0
2008-05-08 14:30:00,40.21,40.25,40.18,40.25,25200.0,27.6304,27.6579,27.6098,27.6579,25200.0
2008-05-08 14:35:00,40.25,40.33,40.24,40.29,22600.0,27.6579,27.7128,27.651,27.6853,22600.0
2008-05-08 14:40:00,40.29,40.29,40.18,40.24,23400.0,27.6853,27.6853,27.6098,27.651,23400.0
2008-05-08 14:45:00,40.24,40.28,40.24,40.26,11500.0,27.651,27.6785,27.651,27.6647,11500.0
2008-05-08 14:50:00,40.24,40.27,40.22,40.26,7800.0,27.651,27.6716,27.6372,27.6647,7800.0
2008-05-08 14:55:00,40.24,40.25,40.18,40.19,12200.0,27.651,27.6579,27.6098,27.6166,12200.0
2008-05-08 15:00:00,40.19,40.31,40.19,40.28,8100.0,27.6166,27.6991,27.6166,27.6785,8100.0
2008-05-08 15:05:00,40.29,40.3,40.23,40.28,7800.0,27.6853,27.6922,27.6441,27.6785,7800.0
2008-05-08 15:10:00,40.28,40.29,40.25,40.26,12000.0,27.6785,27.6853,27.6579,27.6647,12000.0
2008-05-08 15:15:00,40.27,40.28,40.23,40.25,11800.0,27.6716,27.6785,27.6441,27.6579,11800.0
2008-05-08 15:20:00,40.25,40.25,40.19,40.24,14800.0,27.6579,27.6579,27.6166,27.651,14800.0
2008-05-08 15:25:00,40.23,40.28,40.2,40.22,16900.0,27.6441,27.6785,27.6235,27.6372,16900.0
2008-05-08 15:30:00,40.21,40.25,40.2,40.23,15900.0,27.6304,27.6579,27.6235,27.6441,15900.0
2008-05-08 15:35:00,40.24,40.27,40.2,40.27,17200.0,27.651,27.6716,27.6235,27.6716,17200.0
2008-05-08 15:40:00,40.26,40.27,40.19,40.23,25600.0,27.6647,27.6716,27.6166,27.6441,25600.0
2008-05-08 15:45:00,40.23,40.34,40.22,40.3,73800.0,27.6441,27.7197,27.6372,27.6922,73800.0
2008-05-08 15:50:00,40.29,40.32,40.24,40.27,52800.0,27.6853,27.706,27.651,27.6716,52800.0
2008-05-08 15:55:00,40.27,40.28,40.24,40.25,55800.0,27.6716,27.6785,27.651,27.6579,55800.0
2008-05-09 09:30:00,40.18,40.18,39.76,39.76,26100.0,27.6098,27.6098,27.3212,27.3212,26100.0
2008-05-09 09:35:00,39.75,39.85,39.67,39.73,34500.0,27.3143,27.383,27.2593,27.3005,34500.0
2008-05-09 09:40:00,39.74,39.9,39.71,39.84,22600.0,27.3074,27.4174,27.2868,27.3761,22600.0
2008-05-09 09:45:00,39.84,39.93,39.84,39.9,26900.0,27.3761,27.438,27.3761,27.4174,26900.0
2008-05-09 09:50:00,39.91,39.92,39.87,39.89,11300.0,27.4242,27.4311,27.3967,27.4105,11300.0
2008-05-09 09:55:00,39.9,39.92,39.82,39.82,10200.0,27.4174,27.4311,27.3624,27.3624,10200.0
2008-05-09 10:00:00,39.83,40.01,39.83,39.89,16300.0,27.3693,27.4929,27.3693,27.4105,16300.0
2008-05-09 10:05:00,39.89,39.94,39.83,39.93,11500.0,27.4105,27.4448,27.3693,27.438,11500.0
2008-05-09 10:10:00,39.95,40.01,39.94,39.98,9200.0,27.4517,27.4929,27.4448,27.4723,9200.0
2008-05-09 10:15:00,39.99,40.1,39.98,40.09,21900.0,27.4792,27.5548,27.4723,27.5479,21900.0
2008-05-09 10:20:00,40.09,40.1,39.94,39.97,27600.0,27.5479,27.5548,27.4448,27.4655,27600.0
2008-05-09 10:25:00,39.99,40.02,39.97,40.01,8300.0,27.4792,27.4998,27.4655,27.4929,8300.0
2008-05-09 10:30:00,40.02,40.02,39.86,39.95,25300.0,27.4998,27.4998,27.3899,27.4517,25300.0
2008-05-09 10:35:00,39.95,40.0,39.92,39.94,28200.0,27.4517,27.4861,27.4311,27.4448,28200.0
2008-05-09 10:40:00,39.95,40.0,39.94,39.98,6100.0,27.4517,27.4861,27.4448,27.4723,6100.0
2008-05-09 10:45:00,39.98,40.0,39.93,39.93,15000.0,27.4723,27.4861,27.438,27.438,15000.0
2008-05-09 10:50:00,39.93,39.99,39.92,39.95,13100.0,27.438,27.4792,27.4311,27.4517,13100.0
2008-05-09 10:55:00,39.95,39.95,39.85,39.85,16000.0,27.4517,27.4517,27.383,27.383,16000.0
2008-05-09 11:00:00,39.85,39.89,39.83,39.83,14100.0,27.383,27.4105,27.3693,27.3693,14100.0
2008-05-09 11:05:00,39.85,39.91,39.84,39.88,20500.0,27.383,27.4242,27.3761,27.4036,20500.0
2008-05-09 11:10:00,39.91,39.94,39.9,39.93,9900.0,27.4242,27.4448,27.4174,27.438,9900.0
2008-05-09 11:15:00,39.93,39.97,39.92,39.96,7500.0,27.438,27.4655,27.4311,27.4586,7500.0
2008-05-09 11:20:00,39.96,39.99,39.93,39.94,13800.0,27.4586,27.4792,27.438,27.4448,13800.0
2008-05-09 11:25:00,39.94,40.0,39.94,39.97,10600.0,27.4448,27.4861,27.4448,27.4655,10600.0
2008-05-09 11:30:00,39.96,39.97,39.82,39.82,23100.0,27.4586,27.4655,27.3624,27.3624,23100.0
2008-05-09 11:35:00,39.83,39.94,39.83,39.85,18600.0,27.3693,27.4448,27.3693,27.383,18600.0
2008-05-09 11:40:00,39.86,39.91,39.86,39.89,8500.0,27.3899,27.4242,27.3899,27.4105,8500.0
2008-05-09 11:45:00,39.9,39.94,39.89,39.94,7500.0,27.4174,27.4448,27.4105,27.4448,7500.0
2008-05-09 11:50:00,39.94,39.96,39.92,39.94,9500.0,27.4448,27.4586,27.4311,27.4448,9500.0
2008-05-09 11:55:00,39.94,39.95,39.91,39.92,4600.0,27.4448,27.4517,27.4242,27.4311,4600.0
2008-05-09 12:00:00,39.92,39.94,39.91,39.92,10900.0,27.4311,27.4448,27.4242,27.4311,10900.0
2008-05-09 12:05:00,39.92,39.94,39.91,39.92,9800.0,27.4311,27.4448,27.4242,27.4311,9800.0
2008-05-09 12:10:00,39.92,39.94,39.91,39.92,13900.0,27.4311,27.4448,27.4242,27.4311,13900.0
2008-05-09 12:15:00,39.93,39.94,39.89,39.91,17700.0,27.438,27.4448,27.4105,27.4242,17700.0
2008-05-09 12:20:00,39.91,39.93,39.9,39.9,10700.0,27.4242,27.438,27.4174,27.4174,10700.0
2008-05-09 12:25:00,39.91,39.92,39.9,39.91,7500.0,27.4242,27.4311,27.4174,27.4242,7500.0
2008-05-09 12:30:00,39.92,39.92,39.88,39.91,25300.0,27.4311,27.4311,27.4036,27.4242,25300.0
2008-05-09 12:35:00,39.92,39.95,39.91,39.94,15500.0,27.4311,27.4517,27.4242,27.4448,15500.0
2008-05-09 12:40:00,39.94,39.95,39.93,39.93,17700.0,27.4448,27.4517,27.438,27.438,17700.0
2008-05-09 12:45:00,39.94,39.98,39.93,39.96,18500.0,27.4448,27.4723,27.438,27.4586,18500.0
2008-05-09 12:50:00,39.96,39.99,39.95,39.98,5000.0,27.4586,27.4792,27.4517,27.4723,5000.0
2008-05-09 12:55:00,39.98,40.01,39.98,40.0,8100.0,27.4723,27.4929,27.4723,27.4861,8100.0
2008-05-09 13:00:00,40.0,40.03,40.0,40.02,15200.0,27.4861,27.5067,27.4861,27.4998,15200.0
2008-05-09 13:05:00,40.03,40.05,39.98,39.99,8600.0,27.5067,27.5204,27.4723,27.4792,8600.0
2008-05-09 13:10:00,39.99,40.01,39.98,39.99,10100.0,27.4792,27.4929,27.4723,27.4792,10100.0
2008-05-09 13:15:00,39.98,39.99,39.96,39.98,7100.0,27.4723,27.4792,27.4586,27.4723,7100.0
2008-05-09 13:20:00,39.98,40.0,39.98,40.0,5700.0,27.4723,27.4861,27.4723,27.4861,5700.0
2008-05-09 13:25:00,40.0,40.06,39.99,40.06,7700.0,27.4861,27.5273,27.4792,27.5273,7700.0
2008-05-09 13:30:00,40.05,40.05,39.99,40.01,11100.0,27.5204,27.5204,27.4792,27.4929,11100.0
2008-05-09 13:35:00,40.01,40.04,40.01,40.02,15100.0,27.4929,27.5136,27.4929,27.4998,15100.0
2008-05-09 13:40:00,40.03,40.03,40.01,40.02,3300.0,27.5067,27.5067,27.4929,27.4998,3300.0
2008-05-09 13:45:00,40.02,40.08,40.02,40.08,15700.0,27.4998,27.541,27.4998,27.541,15700.0
2008-05-09 13:50:00,40.07,40.1,40.07,40.09,6500.0,27.5342,27.5548,27.5342,27.5479,6500.0
2008-05-09 13:55:00,40.09,40.13,40.07,40.1,14900.0,27.5479,27.5754,27.5342,27.5548,14900.0
2008-05-09 14:00:00,40.11,40.14,40.11,40.14,14600.0,27.5617,27.5823,27.5617,27.5823,14600.0
2008-05-09 14:05:00,40.13,40.21,40.13,40.19,18100.0,27.5754,27.6304,27.5754,27.6166,18100.0
2008-05-09 14:10:00,40.19,40.22,40.19,40.19,17000.0,27.6166,27.6372,27.6166,27.6166,17000.0
2008-05-09 14:15:00,40.19,40.24,40.19,40.2,18000.0,27.6166,27.651,27.6166,27.6235,18000.0
2008-05-09 14:20:00,40.19,40.2,40.17,40.19,24800.0,27.6166,27.6235,27.6029,27.6166,24800.0
2008-05-09 14:25:00,40.18,40.21,40.17,40.19,28400.0,27.6098,27.6304,27.6029,27.6166,28400.0
2008-05-09 14:30:00,40.18,40.22,40.17,40.22,17500.0,27.6098,27.6372,27.6029,27.6372,17500.0
2008-05-09 14:35:00,40.22,40.26,40.22,40.26,19000.0,27.6372,27.6647,27.6372,27.6647,19000.0
2008-05-09 14:40:00,40.25,40.28,40.25,40.27,13700.0,27.6579,27.6785,27.6579,27.6716,13700.0
2008-05-09 14:45:00,40.28,40.32,40.26,40.28,24400.0,27.6785,27.706,27.6647,27.6785,24400.0
2008-05-09 14:50:00,40.26,40.28,40.26,40.27,17500.0,27.6647,27.6785,27.6647,27.6716,17500.0
2008-05-09 14:55:00,40.27,40.33,40.26,40.32,20200.0,27.6716,27.7128,27.6647,27.706,20200.0
2008-05-09 15:00:00,40.31,40.38,40.31,40.36,42500.0,27.6991,27.7472,27.6991,27.7334,42500.0
2008-05-09 15:05:00,40.36,40.36,40.33,40.34,11800.0,27.7334,27.7334,27.7128,27.7197,11800.0
2008-05-09 15:10:00,40.34,40.36,40.32,40.36,15300.0,27.7197,27.7334,27.706,27.7334,15300.0
2008-05-09 15:15:00,40.35,40.45,40.35,40.4,59900.0,27.7266,27.7953,27.7266,27.7609,59900.0
2008-05-09 15:20:00,40.4,40.41,40.38,40.39,13900.0,27.7609,27.7678,27.7472,27.7541,13900.0
2008-05-09 15:25:00,40.4,40.46,40.4,40.45,27400.0,27.7609,27.8022,27.7609,27.7953,27400.0
2008-05-09 15:30:00,40.46,40.46,40.39,40.39,34500.0,27.8022,27.8022,27.7541,27.7541,34500.0
2008-05-09 15:35:00,40.4,40.41,40.35,40.36,25300.0,27.7609,27.7678,27.7266,27.7334,25300.0
2008-05-09 15:40:00,40.36,40.37,40.26,40.27,45000.0,27.7334,27.7403,27.6647,27.6716,45000.0
2008-05-09 15:45:00,40.27,40.28,40.16,40.18,55400.0,27.6716,27.6785,27.596,27.6098,55400.0
2008-05-09 15:50:00,40.17,40.2,40.15,40.17,52600.0,27.6029,27.6235,27.5891,27.6029,52600.0
2008-05-09 15:55:00,40.18,40.23,40.13,40.2,88400.0,27.6098,27.6441,27.5754,27.6235,88400.0
2008-05-12 09:30:00,40.43,40.46,40.1,40.35,19100.0,27.7815,27.8022,27.5548,27.7266,19100.0
2008-05-12 09:35:00,40.34,40.48,40.29,40.42,17500.0,27.7197,27.8159,27.6853,27.7747,17500.0
2008-05-12 09:40:00,40.42,40.5,40.4,40.46,27300.0,27.7747,27.8296,27.7609,27.8022,27300.0
2008-05-12 09:45:00,40.42,40.47,40.28,40.45,16000.0,27.7747,27.809,27.6785,27.7953,16000.0
2008-05-12 09:50:00,40.44,40.44,40.25,40.27,13600.0,27.7884,27.7884,27.6579,27.6716,13600.0
2008-05-12 09:55:00,40.27,40.28,40.2,40.24,11500.0,27.6716,27.6785,27.6235,27.651,11500.0
2008-05-12 10:00:00,40.24,40.31,40.24,40.3,9900.0,27.651,27.6991,27.651,27.6922,9900.0
2008-05-12 10:05:00,40.3,40.39,40.29,40.39,13600.0,27.6922,27.7541,27.6853,27.7541,13600.0
2008-05-12 10:10:00,40.39,40.4,40.29,40.3,12400.0,27.7541,27.7609,27.6853,27.6922,12400.0
2008-05-12 10:15:00,40.29,40.36,40.28,40.28,18000.0,27.6853,27.7334,27.6785,27.6785,18000.0
2008-05-12 10:20:00,40.29,40.31,40.25,40.31,11200.0,27.6853,27.6991,27.6579,27.6991,11200.0
2008-05-12 10:25:00,40.31,40.35,40.31,40.33,4500.0,27.6991,27.7266,27.6991,27.7128,4500.0
2008-05-12 10:30:00,40.33,40.36,40.31,40.36,12400.0,27.7128,27.7334,27.6991,27.7334,12400.0
2008-05-12 10:35:00,40.36,40.41,40.36,40.38,9400.0,27.7334,27.7678,27.7334,27.7472,9400.0
2008-05-12 10:40:00,40.38,40.39,40.28,40.3,10300.0,27.7472,27.7541,27.6785,27.6922,10300.0
2008-05-12 10:45:00,40.3,40.44,40.3,40.44,12500.0,27.6922,27.7884,27.6922,27.7884,12500.0
2008-05-12 10:50:00,40.43,40.45,40.39,40.39,9500.0,27.7815,27.7953,27.7541,27.7541,9500.0
2008-05-12 10:55:00,40.39,40.4,40.34,40.38,8200.0,27.7541,27.7609,27.7197,27.7472,8200.0
2008-05-12 11:00:00,40.39,40.48,40.39,40.48,13600.0,27.7541,27.8159,27.7541,27.8159,13600.0
2008-05-12 11:05:00,40.48,40.5,40.4,40.4,12300.0,27.8159,27.8296,27.7609,27.7609,12300.0
2008-05-12 11:10:00,40.41,40.47,40.41,40.46,15700.0,27.7678,27.809,27.7678,27.8022,15700.0
2008-05-12 11:15:00,40.45,40.46,40.45,40.45,6800.0,27.7953,27.8022,27.7953,27.7953,6800.0
2008-05-12 11:20:00,40.46,40.51,40.46,40.51,16400.0,27.8022,27.8365,27.8022,27.8365,16400.0
2008-05-12 11:25:00,40.51,40.53,40.5,40.51,7000.0,27.8365,27.8503,27.8296,27.8365,7000.0
2008-05-12 11:30:00,40.53,40.53,40.5,40.52,6500.0,27.8503,27.8503,27.8296,27.8434,6500.0
2008-05-12 11:35:00,40.5,40.52,40.46,40.48,14000.0,27.8296,27.8434,27.8022,27.8159,14000.0
2008-05-12 11:40:00,40.48,40.49,40.46,40.46,11900.0,27.8159,27.8228,27.8022,27.8022,11900.0
2008-05-12 11:45:00,40.47,40.47,40.39,40.41,10900.0,27.809,27.809,27.7541,27.7678,10900.0
2008-05-12 11:50:00,40.4,40.4,40.33,40.37,18500.0,27.7609,27.7609,27.7128,27.7403,18500.0
2008-05-12 11:55:00,40.37,40.37,40.32,40.35,9600.0,27.7403,27.7403,27.706,27.7266,9600.0
2008-05-12 12:00:00,40.36,40.38,40.34,40.38,5900.0,27.7334,27.7472,27.7197,27.7472,5900.0
2008-05-12 12:05:00,40.39,40.41,40.37,40.4,7900.0,27.7541,27.7678,27.7403,27.7609,7900.0
2008-05-12 12:10:00,40.41,40.43,40.4,40.43,11300.0,27.7678,27.7815,27.7609,27.7815,11300.0
2008-05-12 12:15:00,40.43,40.44,40.36,40.36,13800.0,27.7815,27.7884,27.7334,27.7334,13800.0
2008-05-12 12:20:00,40.36,40.41,40.36,40.41,5700.0,27.7334,27.7678,27.7334,27.7678,5700.0
2008-05-12 12:25:00,40.39,40.42,40.39,40.42,4500.0,27.7541,27.7747,27.7541,27.7747,4500.0
2008-05-12 12:30:00,40.41,40.41,40.37,40.38,26900.0,27.7678,27.7678,27.7403,27.7472,26900.0
2008-05-12 12:35:00,40.37,40.38,40.33,40.35,15600.0,27.7403,27.7472,27.7128,27.7266,15600.0
2008-05-12 12:40:00,40.34,40.36,40.34,40.35,8700.0,27.7197,27.7334,27.7197,27.7266,8700.0
2008-05-12 12:45:00,40.36,40.37,40.34,40.35,9000.0,27.7334,27.7403,27.7197,27.7266,9000.0
2008-05-12 12:50:00,40.36,40.42,40.34,40.42,17800.0,27.7334,27.7747,27.7197,27.7747,17800.0
2008-05-12 12:55:00,40.42,40.42,40.38,40.38,11900.0,27.7747,27.7747,27.7472,27.7472,11900.0
2008-05-12 13:00:00,40.38,40.39,40.35,40.35,16800.0,27.7472,27.7541,27.7266,27.7266,16800.0
2008-05-12 13:05:00,40.34,40.36,40.33,40.36,10200.0,27.7197,27.7334,27.7128,27.7334,10200.0
2008-05-12 13:10:00,40.35,40.37,40.34,40.37,6100.0,27.7266,27.7403,27.7197,27.7403,6100.0
2008-05-12 13:15:00,40.36,40.37,40.33,40.33,15200.0,27.7334,27.7403,27.7128,27.7128,15200.0
2008-05-12 13:20:00,40.34,40.34,40.29,40.29,12100.0,27.7197,27.7197,27.6853,27.6853,12100.0
2008-05-12 13:25:00,40.3,40.31,40.25,40.27,17400.0,27.6922,27.6991,27.6579,27.6716,17400.0
2008-05-12 13:30:00,40.26,40.28,40.23,40.26,17400.0,27.6647,27.6785,27.6441,27.6647,17400.0
2008-05-12 13:35:00,40.25,40.26,40.23,40.24,15300.0,27.6579,27.6647,27.6441,27.651,15300.0
2008-05-12 13:40:00,40.23,40.24,40.19,40.24,16300.0,27.6441,27.651,27.6166,27.651,16300.0
2008-05-12 13:45:00,40.24,40.25,40.22,40.24,17900.0,27.651,27.6579,27.6372,27.651,17900.0
2008-05-12 13:50:00,40.24,40.26,40.23,40.24,12700.0,27.651,27.6647,27.6441,27.651,12700.0
2008-05-12 13:55:00,40.24,40.25,40.21,40.22,19500.0,27.651,27.6579,27.6304,27.6372,19500.0
2008-05-12 14:00:00,40.21,40.25,40.2,40.25,27200.0,27.6304,27.6579,27.6235,27.6579,27200.0
2008-05-12 14:05:00,40.24,40.27,40.24,40.25,6800.0,27.651,27.6716,27.651,27.6579,6800.0
2008-05-12 14:10:00,40.25,40.29,40.25,40.29,17700.0,27.6579,27.6853,27.6579,27.6853,17700.0
2008-05-12 14:15:00,40.28,40.33,40.28,40.32,12800.0,27.6785,27.7128,27.6785,27.706,12800.0
2008-05-12 14:20:00,40.32,40.34,40.31,40.33,12200.0,27.706,27.7197,27.6991,27.7128,12200.0
2008-05-12 14:25:00,40.36,40.42,40.35,40.41,29600.0,27.7334,27.7747,27.7266,27.7678,29600.0
2008-05-12 14:30:00,40.41,40.43,40.4,40.43,9200.0,27.7678,27.7815,27.7609,27.7815,9200.0
2008-05-12 14:35:00,40.42,40.47,40.42,40.46,21900.0,27.7747,27.809,27.7747,27.8022,21900.0
2008-05-12 14:40:00,40.46,40.48,40.45,40.48,19500.0,27.8022,27.8159,27.7953,27.8159,19500.0
2008-05-12 14:45:00,40.47,40.49,40.43,40.46,22100.0,27.809,27.8228,27.7815,27.8022,22100.0
2008-05-12 14:50:00,40.47,40.5,40.47,40.5,23100.0,27.809,27.8296,27.809,27.8296,23100.0
2008-05-12 14:55:00,40.49,40.5,40.47,40.49,11700.0,27.8228,27.8296,27.809,27.8228,11700.0
2008-05-12 15:00:00,40.49,40.51,40.47,40.51,25300.0,27.8228,27.8365,27.809,27.8365,25300.0
2008-05-12 15:05:00,40.51,40.51,40.45,40.45,17200.0,27.8365,27.8365,27.7953,27.7953,17200.0
2008-05-12 15:10:00,40.45,40.48,40.44,40.47,13600.0,27.7953,27.8159,27.7884,27.809,13600.0
2008-05-12 15:15:00,40.47,40.5,40.46,40.49,13000.0,27.809,27.8296,27.8022,27.8228,13000.0
2008-05-12 15:20:00,40.49,40.53,40.47,40.52,18200.0,27.8228,27.8503,27.809,27.8434,18200.0
2008-05-12 15:25:00,40.52,40.55,40.52,40.53,17700.0,27.8434,27.864,27.8434,27.8503,17700.0
2008-05-12 15:30:00,40.54,40.55,40.52,40.55,29900.0,27.8571,27.864,27.8434,27.864,29900.0
2008-05-12 15:35:00,40.55,40.6,40.53,40.59,26100.0,27.864,27.8984,27.8503,27.8915,26100.0
2008-05-12 15:40:00,40.58,40.59,40.55,40.58,20400.0,27.8846,27.8915,27.864,27.8846,20400.0
2008-05-12 15:45:00,40.59,40.59,40.53,40.55,32100.0,27.8915,27.8915,27.8503,27.864,32100.0
2008-05-12 15:50:00,40.56,40.61,40.55,40.59,38100.0,27.8709,27.9052,27.864,27.8915,38100.0
2008-05-12 15:55:00,40.59,40.65,40.57,40.65,61700.0,27.8915,27.9327,27.8777,27.9327,61700.0
2008-05-13 09:30:00,40.83,40.9,40.59,40.66,25900.0,28.0564,28.1045,27.8915,27.9396,25900.0
2008-05-13 09:35:00,40.65,40.69,40.5,40.55,23700.0,27.9327,27.9602,27.8296,27.864,23700.0
2008-05-13 09:40:00,40.51,40.55,40.39,40.4,17800.0,27.8365,27.864,27.7541,27.7609,17800.0
2008-05-13 09:45:00,40.39,40.4,40.32,40.32,9100.0,27.7541,27.7609,27.706,27.706,9100.0
2008-05-13 09:50:00,40.31,40.32,40.25,40.29,26200.0,27.6991,27.706,27.6579,27.6853,26200.0
2008-05-13 09:55:00,40.3,40.4,40.25,40.35,15800.0,27.6922,27.7609,27.6579,27.7266,15800.0
2008-05-13 10:00:00,40.35,40.42,40.34,40.34,14200.0,27.7266,27.7747,27.7197,27.7197,14200.0
2008-05-13 10:05:00,40.32,40.32,40.23,40.29,29600.0,27.706,27.706,27.6441,27.6853,29600.0
2008-05-13 10:10:00,40.29,40.3,40.23,40.23,16200.0,27.6853,27.6922,27.6441,27.6441,16200.0
2008-05-13 10:15:00,40.24,40.24,40.19,40.2,14200.0,27.651,27.651,27.6166,27.6235,14200.0
2008-05-13 10:20:00,40.21,40.3,40.21,40.3,8600.0,27.6304,27.6922,27.6304,27.6922,8600.0
2008-05-13 10:25:00,40.32,40.32,40.24,40.25,8700.0,27.706,27.706,27.651,27.6579,8700.0
2008-05-13 10:30:00,40.24,40.25,40.24,40.24,10100.0,27.651,27.6579,27.651,27.651,10100.0
2008-05-13 10:35:00,40.23,40.3,40.23,40.28,10600.0,27.6441,27.6922,27.6441,27.6785,10600.0
2008-05-13 10:40:00,40.29,40.29,40.24,40.24,9300.0,27.6853,27.6853,27.651,27.651,9300.0
2008-05-13 10:45:00,40.24,40.25,40.17,40.17,15700.0,27.651,27.6579,27.6029,27.6029,15700.0
2008-05-13 10:50:00,40.17,40.19,40.15,40.17,15800.0,27.6029,27.6166,27.5891,27.6029,15800.0
2008-05-13 10:55:00,40.18,40.38,40.17,40.38,17200.0,27.6098,27.7472,27.6029,27.7472,17200.0
2008-05-13 11:00:00,40.38,40.4,40.33,40.39,19100.0,27.7472,27.7609,27.7128,27.7541,19100.0
2008-05-13 11:05:00,40.39,40.42,40.38,40.39,11800.0,27.7541,27.7747,27.7472,27.7541,11800.0
2008-05-13 11:10:00,40.4,40.43,40.4,40.4,5200.0,27.7609,27.7815,27.7609,27.7609,5200.0
2008-05-13 11:15:00,40.4,40.4,40.3,40.31,14600.0,27.7609,27.7609,27.6922,27.6991,14600.0
2008-05-13 11:20:00,40.31,40.36,40.3,40.35,4300.0,27.6991,27.7334,27.6922,27.7266,4300.0
2008-05-13 11:25:00,40.35,40.35,40.31,40.31,7700.0,27.7266,27.7266,27.6991,27.6991,7700.0
2008-05-13 11:30:00,40.31,40.31,40.24,40.26,8500.0,27.6991,27.6991,27.651,27.6647,8500.0
2008-05-13 11:35:00,40.26,40.31,40.23,40.23,6400.0,27.6647,27.6991,27.6441,27.6441,6400.0
2008-05-13 11:40:00,40.23,40.26,40.22,40.25,5900.0,27.6441,27.6647,27.6372,27.6579,5900.0
2008-05-13 11:45:00,40.26,40.31,40.26,40.29,3200.0,27.6647,27.6991,27.6647,27.6853,3200.0
2008-05-13 11:50:00,40.29,40.32,40.28,40.31,7000.0,27.6853,27.706,27.6785,27.6991,7000.0
2008-05-13 11:55:00,40.3,40.37,40.3,40.37,6200.0,27.6922,27.7403,27.6922,27.7403,6200.0
2008-05-13 12:00:00,40.36,40.41,40.36,40.39,10900.0,27.7334,27.7678,27.7334,27.7541,10900.0
2008-05-13 12:05:00,40.38,40.38,40.34,40.37,11000.0,27.7472,27.7472,27.7197,27.7403,11000.0
2008-05-13 12:10:00,40.36,40.42,40.36,40.42,14000.0,27.7334,27.7747,27.7334,27.7747,14000.0
2008-05-13 12:15:00,40.42,40.46,40.42,40.46,14600.0,27.7747,27.8022,27.7747,27.8022,14600.0
2008-05-13 12:20:00,40.46,40.5,40.45,40.47,35300.0,27.8022,27.8296,27.7953,27.809,35300.0
2008-05-13 12:25:00,40.48,40.49,40.43,40.43,13400.0,27.8159,27.8228,27.7815,27.7815,13400.0
2008-05-13 12:30:00,40.43,40.46,40.43,40.46,13500.0,27.7815,27.8022,27.7815,27.8022,13500.0
2008-05-13 12:35:00,40.47,40.5,40.47,40.48,9000.0,27.809,27.8296,27.809,27.8159,9000.0
2008-05-13 12:40:00,40.47,40.5,40.42,40.42,19800.0,27.809,27.8296,27.7747,27.7747,19800.0
2008-05-13 12:45:00,40.43,40.45,40.38,40.39,22400.0,27.7815,27.7953,27.7472,27.7541,22400.0
2008-05-13 12:50:00,40.39,40.4,40.33,40.35,12200.0,27.7541,27.7609,27.7128,27.7266,12200.0
2008-05-13 12:55:00,40.35,40.38,40.35,40.35,5200.0,27.7266,27.7472,27.7266,27.7266,5200.0
2008-05-13 13:00:00,40.36,40.38,40.3,40.37,13700.0,27.7334,27.7472,27.6922,27.7403,13700.0
2008-05-13 13:05:00,40.37,40.38,40.35,40.37,7100.0,27.7403,27.7472,27.7266,27.7403,7100.0
2008-05-13 13:10:00,40.37,40.38,40.33,40.34,10400.0,27.7403,27.7472,27.7128,27.7197,10400.0
2008-05-13 13:15:00,40.33,40.33,40.3,40.31,13900.0,27.7128,27.7128,27.6922,27.6991,13900.0
2008-05-13 13:20:00,40.31,40.38,40.31,40.36,16200.0,27.6991,27.7472,27.6991,27.7334,16200.0
2008-05-13 13:25:00,40.36,40.37,40.34,40.36,8800.0,27.7334,27.7403,27.7197,27.7334,8800.0
2008-05-13 13:30:00,40.36,40.38,40.32,40.34,22800.0,27.7334,27.7472,27.706,27.7197,22800.0
2008-05-13 13:35:00,40.34,40.38,40.32,40.37,17300.0,27.7197,27.7472,27.706,27.7403,17300.0
2008-05-13 13:40:00,40.37,40.37,40.33,40.35,22800.0,27.7403,27.7403,27.7128,27.7266,22800.0
2008-05-13 13:45:00,40.35,40.35,40.3,40.3,18500.0,27.7266,27.7266,27.6922,27.6922,18500.0
2008-05-13 13:50:00,40.29,40.31,40.26,40.31,19500.0,27.6853,27.6991,27.6647,27.6991,19500.0
2008-05-13 13:55:00,40.3,40.31,40.25,40.28,19900.0,27.6922,27.6991,27.6579,27.6785,19900.0
2008-05-13 14:00:00,40.29,40.39,40.29,40.38,10800.0,27.6853,27.7541,27.6853,27.7472,10800.0
2008-05-13 14:05:00,40.38,40.38,40.36,40.38,13800.0,27.7472,27.7472,27.7334,27.7472,13800.0
2008-05-13 14:10:00,40.38,40.38,40.28,40.28,11100.0,27.7472,27.7472,27.6785,27.6785,11100.0
2008-05-13 14:15:00,40.28,40.31,40.28,40.29,7800.0,27.6785,27.6991,27.6785,27.6853,7800.0
2008-05-13 14:20:00,40.3,40.31,40.27,40.27,9700.0,27.6922,27.6991,27.6716,27.6716,9700.0
2008-05-13 14:25:00,40.26,40.28,40.26,40.27,10800.0,27.6647,27.6785,27.6647,27.6716,10800.0
2008-05-13 14:30:00,40.27,40.3,40.26,40.3,21000.0,27.6716,27.6922,27.6647,27.6922,21000.0
2008-05-13 14:35:00,40.3,40.3,40.28,40.29,20200.0,27.6922,27.6922,27.6785,27.6853,20200.0
2008-05-13 14:40:00,40.3,40.31,40.29,40.3,21200.0,27.6922,27.6991,27.6853,27.6922,21200.0
2008-05-13 14:45:00,40.3,40.31,40.23,40.25,20200.0,27.6922,27.6991,27.6441,27.6579,20200.0
2008-05-13 14:50:00,40.25,40.31,40.23,40.3,19500.0,27.6579,27.6991,27.6441,27.6922,19500.0
2008-05-13 14:55:00,40.31,40.31,40.28,40.28,17700.0,27.6991,27.6991,27.6785,27.6785,17700.0
2008-05-13 15:00:00,40.28,40.32,40.28,40.3,15400.0,27.6785,27.706,27.6785,27.6922,15400.0
2008-05-13 15:05:00,40.3,40.31,40.29,40.29,12000.0,27.6922,27.6991,27.6853,27.6853,12000.0
2008-05-13 15:10:00,40.29,40.32,40.29,40.32,18400.0,27.6853,27.706,27.6853,27.706,18400.0
2008-05-13 15:15:00,40.3,40.32,40.28,40.28,13800.0,27.6922,27.706,27.6785,27.6785,13800.0
2008-05-13 15:20:00,40.28,40.29,40.24,40.24,21300.0,27.6785,27.6853,27.651,27.651,21300.0
2008-05-13 15:25:00,40.25,40.3,40.21,40.3,23800.0,27.6579,27.6922,27.6304,27.6922,23800.0
2008-05-13 15:30:00,40.3,40.31,40.25,40.28,20400.0,27.6922,27.6991,27.6579,27.6785,20400.0
2008-05-13 15:35:00,40.29,40.31,40.26,40.3,14800.0,27.6853,27.6991,27.6647,27.6922,14800.0
2008-05-13 15:40:00,40.31,40.32,40.27,40.29,13600.0,27.6991,27.706,27.6716,27.6853,13600.0
2008-05-13 15:45:00,40.29,40.32,40.28,40.31,22800.0,27.6853,27.706,27.6785,27.6991,22800.0
2008-05-13 15:50:00,40.32,40.39,40.32,40.35,21000.0,27.706,27.7541,27.706,27.7266,21000.0
2008-05-13 15:55:00,40.35,40.38,40.3,40.32,59400.0,27.7266,27.7472,27.6922,27.706,59400.0
2008-05-14 09:30:00,40.58,40.63,40.36,40.46,24500.0,27.8846,27.919,27.7334,27.8022,24500.0
2008-05-14 09:35:00,40.48,40.65,40.44,40.64,18500.0,27.8159,27.9327,27.7884,27.9258,18500.0
2008-05-14 09:40:00,40.64,40.64,40.43,40.48,26800.0,27.9258,27.9258,27.7815,27.8159,26800.0
2008-05-14 09:45:00,40.45,40.65,40.37,40.64,25200.0,27.7953,27.9327,27.7403,27.9258,25200.0
2008-05-14 09:50:00,40.64,40.68,40.62,40.68,19300.0,27.9258,27.9533,27.9121,27.9533,19300.0
2008-05-14 09:55:00,40.68,40.69,40.63,40.64,15500.0,27.9533,27.9602,27.919,27.9258,15500.0
2008-05-14 10:00:00,40.64,40.68,40.63,40.64,14100.0,27.9258,27.9533,27.919,27.9258,14100.0
2008-05-14 10:05:00,40.65,40.69,40.63,40.69,13600.0,27.9327,27.9602,27.919,27.9602,13600.0
2008-05-14 10:10:00,40.69,40.75,40.67,40.7,19700.0,27.9602,28.0014,27.9465,27.9671,19700.0
2008-05-14 10:15:00,40.7,40.75,40.69,40.74,18300.0,27.9671,28.0014,27.9602,27.9946,18300.0
2008-05-14 10:20:00,40.73,40.74,40.69,40.7,13100.0,27.9877,27.9946,27.9602,27.9671,13100.0
2008-05-14 10:25:00,40.7,40.75,40.7,40.72,15600.0,27.9671,28.0014,27.9671,27.9808,15600.0
2008-05-14 10:30:00,40.72,40.78,40.71,40.75,22000.0,27.9808,28.022,27.9739,28.0014,22000.0
2008-05-14 10:35:00,40.76,40.78,40.72,40.73,11500.0,28.0083,28.022,27.9808,27.9877,11500.0
2008-05-14 10:40:00,40.74,40.74,40.72,40.72,11200.0,27.9946,27.9946,27.9808,27.9808,11200.0
2008-05-14 10:45:00,40.73,40.78,40.72,40.72,13200.0,27.9877,28.022,27.9808,27.9808,13200.0
2008-05-14 10:50:00,40.71,40.72,40.68,40.68,8400.0,27.9739,27.9808,27.9533,27.9533,8400.0
2008-05-14 10:55:00,40.68,40.68,40.56,40.59,14300.0,27.9533,27.9533,27.8709,27.8915,14300.0
2008-05-14 11:00:00,40.6,40.6,40.59,40.6,6300.0,27.8984,27.8984,27.8915,27.8984,6300.0
2008-05-14 11:05:00,40.6,40.61,40.59,40.61,2000.0,27.8984,27.9052,27.8915,27.9052,2000.0
2008-05-14 11:10:00,40.6,40.6,40.57,40.59,6700.0,27.8984,27.8984,27.8777,27.8915,6700.0
2008-05-14 11:15:00,40.59,40.67,40.59,40.65,4800.0,27.8915,27.9465,27.8915,27.9327,4800.0
2008-05-14 11:20:00,40.66,40.67,40.65,40.66,2800.0,27.9396,27.9465,27.9327,27.9396,2800.0
2008-05-14 11:25:00,40.65,40.7,40.65,40.69,4500.0,27.9327,27.9671,27.9327,27.9602,4500.0
2008-05-14 11:30:00,40.69,40.7,40.69,40.7,2500.0,27.9602,27.9671,27.9602,27.9671,2500.0
2008-05-14 11:35:00,40.7,40.72,40.69,40.71,5300.0,27.9671,27.9808,27.9602,27.9739,5300.0
2008-05-14 11:40:00,40.71,40.73,40.7,40.73,2400.0,27.9739,27.9877,27.9671,27.9877,2400.0
2008-05-14 11:45:00,40.72,40.74,40.68,40.68,10900.0,27.9808,27.9946,27.9533,27.9533,10900.0
2008-05-14 11:50:00,40.68,40.69,40.65,40.65,4500.0,27.9533,27.9602,27.9327,27.9327,4500.0
2008-05-14 11:55:00,40.66,40.66,40.63,40.65,4400.0,27.9396,27.9396,27.919,27.9327,4400.0
2008-05-14 12:00:00,40.65,40.67,40.63,40.67,7700.0,27.9327,27.9465,27.919,27.9465,7700.0
2008-05-14 12:05:00,40.67,40.67,40.36,40.65,10800.0,27.9465,27.9465,27.7334,27.9327,10800.0
2008-05-14 12:10:00,40.67,40.68,40.63,40.66,9200.0,27.9465,27.9533,27.919,27.9396,9200.0
2008-05-14 12:15:00,40.65,40.67,40.65,40.65,3500.0,27.9327,27.9465,27.9327,27.9327,3500.0
2008-05-14 12:20:00,40.65,40.66,40.64,40.64,3000.0,27.9327,27.9396,27.9258,27.9258,3000.0
2008-05-14 12:25:00,40.65,40.67,40.64,40.64,4200.0,27.9327,27.9465,27.9258,27.9258,4200.0
2008-05-14 12:30:00,40.64,40.65,40.63,40.64,4500.0,27.9258,27.9327,27.919,27.9258,4500.0
2008-05-14 12:35:00,40.64,40.66,40.63,40.65,3300.0,27.9258,27.9396,27.919,27.9327,3300.0
2008-05-14 12:40:00,40.66,40.66,40.62,40.62,4600.0,27.9396,27.9396,27.9121,27.9121,4600.0
2008-05-14 12:45:00,40.63,40.67,40.61,40.66,7300.0,27.919,27.9465,27.9052,27.9396,7300.0
2008-05-14 12:50:00,40.66,40.66,40.63,40.63,3600.0,27.9396,27.9396,27.919,27.919,3600.0
2008-05-14 12:55:00,40.64,40.66,40.63,40.65,3300.0,27.9258,27.9396,27.919,27.9327,3300.0
2008-05-14 13:00:00,40.66,40.66,40.64,40.65,12500.0,27.9396,27.9396,27.9258,27.9327,12500.0
2008-05-14 13:05:00,40.65,40.68,40.63,40.68,14800.0,27.9327,27.9533,27.919,27.9533,14800.0
2008-05-14 13:10:00,40.68,40.72,40.67,40.72,8400.0,27.9533,27.9808,27.9465,27.9808,8400.0
2008-05-14 13:15:00,40.72,40.73,40.71,40.72,3800.0,27.9808,27.9877,27.9739,27.9808,3800.0
2008-05-14 13:20:00,40.72,40.74,40.71,40.71,4200.0,27.9808,27.9946,27.9739,27.9739,4200.0
2008-05-14 13:25:00,40.72,40.73,40.71,40.73,10600.0,27.9808,27.9877,27.9739,27.9877,10600.0
2008-05-14 13:30:00,40.73,40.76,40.72,40.73,10800.0,27.9877,28.0083,27.9808,27.9877,10800.0
2008-05-14 13:35:00,40.74,40.78,40.72,40.74,12200.0,27.9946,28.022,27.9808,27.9946,12200.0
2008-05-14 13:40:00,40.76,40.78,40.74,40.76,11400.0,28.0083,28.022,27.9946,28.0083,11400.0
2008-05-14 13:45:00,40.77,40.79,40.76,40.76,8900.0,28.0152,28.0289,28.0083,28.0083,8900.0
2008-05-14 13:50:00,40.77,40.77,40.73,40.74,11700.0,28.0152,28.0152,27.9877,27.9946,11700.0
2008-05-14 13:55:00,40.74,40.75,40.71,40.71,10200.0,27.9946,28.0014,27.9739,27.9739,10200.0
2008-05-14 14:00:00,40.71,40.72,40.68,40.69,14100.0,27.9739,27.9808,27.9533,27.9602,14100.0
2008-05-14 14:05:00,40.69,40.7,40.68,40.7,5300.0,27.9602,27.9671,27.9533,27.9671,5300.0
2008-05-14 14:10:00,40.7,40.7,40.69,40.7,4900.0,27.9671,27.9671,27.9602,27.9671,4900.0
2008-05-14 14:15:00,40.7,40.71,40.68,40.71,8500.0,27.9671,27.9739,27.9533,27.9739,8500.0
2008-05-14 14:20:00,40.7,40.7,40.68,40.69,4200.0,27.9671,27.9671,27.9533,27.9602,4200.0
2008-05-14 14:25:00,40.69,40.77,40.68,40.75,19600.0,27.9602,28.0152,27.9533,28.0014,19600.0
2008-05-14 14:30:00,40.77,40.78,40.74,40.75,8700.0,28.0152,28.022,27.9946,28.0014,8700.0
2008-05-14 14:35:00,40.75,40.76,40.73,40.76,13300.0,28.0014,28.0083,27.9877,28.0083,13300.0
2008-05-14 14:40:00,40.76,40.78,40.75,40.77,4500.0,28.0083,28.022,28.0014,28.0152,4500.0
2008-05-14 14:45:00,40.77,40.79,40.76,40.77,7700.0,28.0152,28.0289,28.0083,28.0152,7700.0
2008-05-14 14:50:00,40.77,40.77,40.75,40.76,11700.0,28.0152,28.0152,28.0014,28.0083,11700.0
2008-05-14 14:55:00,40.76,40.77,40.75,40.77,6900.0,28.0083,28.0152,28.0014,28.0152,6900.0
2008-05-14 15:00:00,40.77,40.82,40.77,40.81,12500.0,28.0152,28.0495,28.0152,28.0427,12500.0
2008-05-14 15:05:00,40.81,40.85,40.79,40.84,15500.0,28.0427,28.0701,28.0289,28.0633,15500.0
2008-05-14 15:10:00,40.84,40.88,40.83,40.87,12900.0,28.0633,28.0908,28.0564,28.0839,12900.0
2008-05-14 15:15:00,40.87,40.9,40.86,40.89,7900.0,28.0839,28.1045,28.077,28.0976,7900.0
2008-05-14 15:20:00,40.89,40.89,40.87,40.87,7000.0,28.0976,28.0976,28.0839,28.0839,7000.0
2008-05-14 15:25:00,40.88,40.91,40.88,40.91,12900.0,28.0908,28.1114,28.0908,28.1114,12900.0
2008-05-14 15:30:00,40.91,40.91,40.88,40.89,12200.0,28.1114,28.1114,28.0908,28.0976,12200.0
2008-05-14 15:35:00,40.89,40.9,40.83,40.84,18500.0,28.0976,28.1045,28.0564,28.0633,18500.0
2008-05-14 15:40:00,40.85,40.85,40.75,40.75,31100.0,28.0701,28.0701,28.0014,28.0014,31100.0
2008-05-14 15:45:00,40.74,40.81,40.7,40.8,58500.0,27.9946,28.0427,27.9671,28.0358,58500.0
2008-05-14 15:50:00,40.78,40.81,40.72,40.73,26300.0,28.022,28.0427,27.9808,27.9877,26300.0
2008-05-14 15:55:00,40.74,40.79,40.73,40.76,60300.0,27.9946,28.0289,27.9877,28.0083,60300.0
2008-05-15 09:30:00,40.72,40.75,40.56,40.56,18100.0,27.9808,28.0014,27.8709,27.8709,18100.0
2008-05-15 09:35:00,40.6,40.63,40.54,40.62,7500.0,27.8984,27.919,27.8571,27.9121,7500.0
2008-05-15 09:40:00,40.61,40.61,40.46,40.47,11100.0,27.9052,27.9052,27.8022,27.809,11100.0
2008-05-15 09:45:00,40.47,40.52,40.46,40.51,11700.0,27.809,27.8434,27.8022,27.8365,11700.0
2008-05-15 09:50:00,40.51,40.56,40.48,40.48,10400.0,27.8365,27.8709,27.8159,27.8159,10400.0
2008-05-15 09:55:00,40.48,40.49,40.41,40.42,24800.0,27.8159,27.8228,27.7678,27.7747,24800.0
2008-05-15 10:00:00,40.41,40.47,40.37,40.4,20900.0,27.7678,27.809,27.7403,27.7609,20900.0
2008-05-15 10:05:00,40.4,40.57,40.4,40.55,35900.0,27.7609,27.8777,27.7609,27.864,35900.0
2008-05-15 10:10:00,40.57,40.6,40.48,40.51,16400.0,27.8777,27.8984,27.8159,27.8365,16400.0
2008-05-15 10:15:00,40.49,40.51,40.45,40.47,7900.0,27.8228,27.8365,27.7953,27.809,7900.0
2008-05-15 10:20:00,40.46,40.52,40.45,40.49,19200.0,27.8022,27.8434,27.7953,27.8228,19200.0
2008-05-15 10:25:00,40.49,40.5,40.44,40.47,10100.0,27.8228,27.8296,27.7884,27.809,10100.0
2008-05-15 10:30:00,40.47,40.49,40.45,40.48,13600.0,27.809,27.8228,27.7953,27.8159,13600.0
2008-05-15 10:35:00,40.48,40.48,40.46,40.48,11100.0,27.8159,27.8159,27.8022,27.8159,11100.0
2008-05-15 10:40:00,40.48,40.54,40.47,40.47,16300.0,27.8159,27.8571,27.809,27.809,16300.0
2008-05-15 10:45:00,40.47,40.53,40.47,40.48,11300.0,27.809,27.8503,27.809,27.8159,11300.0
2008-05-15 10:50:00,40.47,40.51,40.45,40.51,5300.0,27.809,27.8365,27.7953,27.8365,5300.0
2008-05-15 10:55:00,40.51,40.55,40.49,40.54,10000.0,27.8365,27.864,27.8228,27.8571,10000.0
2008-05-15 11:00:00,40.54,40.66,40.53,40.66,9700.0,27.8571,27.9396,27.8503,27.9396,9700.0
2008-05-15 11:05:00,40.65,40.67,40.58,40.59,11600.0,27.9327,27.9465,27.8846,27.8915,11600.0
2008-05-15 11:10:00,40.58,40.58,40.55,40.56,11500.0,27.8846,27.8846,27.864,27.8709,11500.0
2008-05-15 11:15:00,40.56,40.58,40.55,40.57,6300.0,27.8709,27.8846,27.864,27.8777,6300.0
2008-05-15 11:20:00,40.56,40.6,40.55,40.58,15500.0,27.8709,27.8984,27.864,27.8846,15500.0
2008-05-15 11:25:00,40.58,40.59,40.51,40.51,6100.0,27.8846,27.8915,27.8365,27.8365,6100.0
2008-05-15 11:30:00,40.51,40.52,40.47,40.49,7000.0,27.8365,27.8434,27.809,27.8228,7000.0
2008-05-15 11:35:00,40.47,40.5,40.45,40.46,5700.0,27.809,27.8296,27.7953,27.8022,5700.0
2008-05-15 11:40:00,40.46,40.46,40.42,40.46,11100.0,27.8022,27.8022,27.7747,27.8022,11100.0
2008-05-15 11:45:00,40.47,40.5,40.47,40.49,3900.0,27.809,27.8296,27.809,27.8228,3900.0
2008-05-15 11:50:00,40.49,40.56,40.44,40.56,12900.0,27.8228,27.8709,27.7884,27.8709,12900.0
2008-05-15 11:55:00,40.57,40.58,40.54,40.55,9100.0,27.8777,27.8846,27.8571,27.864,9100.0
2008-05-15 12:00:00,40.54,40.55,40.5,40.51,6800.0,27.8571,27.864,27.8296,27.8365,6800.0
2008-05-15 12:05:00,40.51,40.62,40.5,40.61,19300.0,27.8365,27.9121,27.8296,27.9052,19300.0
2008-05-15 12:10:00,40.61,40.67,40.61,40.66,13700.0,27.9052,27.9465,27.9052,27.9396,13700.0
2008-05-15 12:15:00,40.67,40.7,40.66,40.67,10600.0,27.9465,27.9671,27.9396,27.9465,10600.0
2008-05-15 12:20:00,40.66,40.68,40.65,40.68,6700.0,27.9396,27.9533,27.9327,27.9533,6700.0
2008-05-15 12:25:00,40.67,40.7,40.66,40.7,9400.0,27.9465,27.9671,27.9396,27.9671,9400.0
2008-05-15 12:30:00,40.7,40.76,40.69,40.72,11500.0,27.9671,28.0083,27.9602,27.9808,11500.0
2008-05-15 12:35:00,40.73,40.76,40.7,40.7,14900.0,27.9877,28.0083,27.9671,27.9671,14900.0
2008-05-15 12:40:00,40.68,40.7,40.63,40.65,7300.0,27.9533,27.9671,27.919,27.9327,7300.0
2008-05-15 12:45:00,40.65,40.67,40.64,40.64,4100.0,27.9327,27.9465,27.9258,27.9258,4100.0
2008-05-15 12:50:00,40.65,40.7,40.65,40.67,7800.0,27.9327,27.9671,27.9327,27.9465,7800.0
2008-05-15 12:55:00,40.67,40.67,40.61,40.62,15300.0,27.9465,27.9465,27.9052,27.9121,15300.0
2008-05-15 13:00:00,40.62,40.7,40.62,40.66,9000.0,27.9121,27.9671,27.9121,27.9396,9000.0
2008-05-15 13:05:00,40.65,40.66,40.56,40.57,19500.0,27.9327,27.9396,27.8709,27.8777,19500.0
2008-05-15 13:10:00,40.56,40.59,40.56,40.56,7600.0,27.8709,27.8915,27.8709,27.8709,7600.0
2008-05-15 13:15:00,40.58,40.58,40.52,40.54,25000.0,27.8846,27.8846,27.8434,27.8571,25000.0
2008-05-15 13:20:00,40.54,40.55,40.51,40.55,17400.0,27.8571,27.864,27.8365,27.864,17400.0
2008-05-15 13:25:00,40.56,40.62,40.56,40.59,11200.0,27.8709,27.9121,27.8709,27.8915,11200.0
2008-05-15 13:30:00,40.59,40.62,40.57,40.61,8400.0,27.8915,27.9121,27.8777,27.9052,8400.0
2008-05-15 13:35:00,40.62,40.64,40.49,40.5,14300.0,27.9121,27.9258,27.8228,27.8296,14300.0
2008-05-15 13:40:00,40.49,40.53,40.49,40.53,6100.0,27.8228,27.8503,27.8228,27.8503,6100.0
2008-05-15 13:45:00,40.52,40.62,40.5,40.62,8300.0,27.8434,27.9121,27.8296,27.9121,8300.0
2008-05-15 13:50:00,40.62,40.63,40.52,40.53,8800.0,27.9121,27.919,27.8434,27.8503,8800.0
2008-05-15 13:55:00,40.53,40.57,40.51,40.56,6600.0,27.8503,27.8777,27.8365,27.8709,6600.0
2008-05-15 14:00:00,40.56,40.56,40.49,40.5,9100.0,27.8709,27.8709,27.8228,27.8296,9100.0
2008-05-15 14:05:00,40.5,40.55,40.49,40.55,9900.0,27.8296,27.864,27.8228,27.864,9900.0
2008-05-15 14:10:00,40.56,40.63,40.54,40.55,23800.0,27.8709,27.919,27.8571,27.864,23800.0
2008-05-15 14:15:00,40.54,40.54,40.47,40.47,24600.0,27.8571,27.8571,27.809,27.809,24600.0
2008-05-15 14:20:00,40.46,40.5,40.46,40.5,18100.0,27.8022,27.8296,27.8022,27.8296,18100.0
2008-05-15 14:25:00,40.5,40.5,40.4,40.43,18200.0,27.8296,27.8296,27.7609,27.7815,18200.0
2008-05-15 14:30:00,40.44,40.5,40.44,40.5,5300.0,27.7884,27.8296,27.7884,27.8296,5300.0
2008-05-15 14:35:00,40.5,40.59,40.49,40.58,17000.0,27.8296,27.8915,27.8228,27.8846,17000.0
2008-05-15 14:40:00,40.58,40.59,40.56,40.57,12300.0,27.8846,27.8915,27.8709,27.8777,12300.0
2008-05-15 14:45:00,40.57,40.58,40.53,40.54,13500.0,27.8777,27.8846,27.8503,27.8571,13500.0
2008-05-15 14:50:00,40.56,40.58,40.54,40.57,12900.0,27.8709,27.8846,27.8571,27.8777,12900.0
2008-05-15 14:55:00,40.57,40.65,40.56,40.58,17000.0,27.8777,27.9327,27.8709,27.8846,17000.0
2008-05-15 15:00:00,40.58,40.59,40.55,40.55,10100.0,27.8846,27.8915,27.864,27.864,10100.0
2008-05-15 15:05:00,40.55,40.62,40.55,40.6,23600.0,27.864,27.9121,27.864,27.8984,23600.0
2008-05-15 15:10:00,40.6,40.6,40.56,40.57,24800.0,27.8984,27.8984,27.8709,27.8777,24800.0
2008-05-15 15:15:00,40.56,40.58,40.54,40.55,22600.0,27.8709,27.8846,27.8571,27.864,22600.0
2008-05-15 15:20:00,40.54,40.55,40.51,40.54,15700.0,27.8571,27.864,27.8365,27.8571,15700.0
2008-05-15 15:25:00,40.54,40.58,40.53,40.57,21000.0,27.8571,27.8846,27.8503,27.8777,21000.0
2008-05-15 15:30:00,40.57,40.57,40.54,40.55,16800.0,27.8777,27.8777,27.8571,27.864,16800.0
2008-05-15 15:35:00,40.56,40.59,40.55,40.56,22600.0,27.8709,27.8915,27.864,27.8709,22600.0
2008-05-15 15:40:00,40.56,40.63,40.54,40.56,83000.0,27.8709,27.919,27.8571,27.8709,83000.0
2008-05-15 15:45:00,40.56,40.64,40.54,40.64,43700.0,27.8709,27.9258,27.8571,27.9258,43700.0
2008-05-15 15:50:00,40.64,40.66,40.57,40.58,73900.0,27.9258,27.9396,27.8777,27.8846,73900.0
2008-05-15 15:55:00,40.58,40.61,40.54,40.55,91100.0,27.8846,27.9052,27.8571,27.864,91100.0
2008-05-16 09:30:00,40.75,40.75,40.44,40.44,208700.0,28.0014,28.0014,27.7884,27.7884,208700.0
2008-05-16 09:35:00,40.42,40.5,40.3,40.33,15700.0,27.7747,27.8296,27.6922,27.7128,15700.0
2008-05-16 09:40:00,40.33,40.36,40.22,40.29,23600.0,27.7128,27.7334,27.6372,27.6853,23600.0
2008-05-16 09:45:00,40.26,40.33,40.25,40.27,16600.0,27.6647,27.7128,27.6579,27.6716,16600.0
2008-05-16 09:50:00,40.26,40.31,40.26,40.28,20800.0,27.6647,27.6991,27.6647,27.6785,20800.0
2008-05-16 09:55:00,40.28,40.32,40.19,40.3,40500.0,27.6785,27.706,27.6166,27.6922,40500.0
2008-05-16 10:00:00,40.32,40.32,40.19,40.19,28300.0,27.706,27.706,27.6166,27.6166,28300.0
2008-05-16 10:05:00,40.2,40.25,40.19,40.25,17600.0,27.6235,27.6579,27.6166,27.6579,17600.0
2008-05-16 10:10:00,40.24,40.33,40.23,40.31,32400.0,27.651,27.7128,27.6441,27.6991,32400.0
2008-05-16 10:15:00,40.32,40.38,40.31,40.37,11800.0,27.706,27.7472,27.6991,27.7403,11800.0
2008-05-16 10:20:00,40.38,40.41,40.21,40.22,32000.0,27.7472,27.7678,27.6304,27.6372,32000.0
2008-05-16 10:25:00,40.21,40.4,40.2,40.39,16000.0,27.6304,27.7609,27.6235,27.7541,16000.0
2008-05-16 10:30:00,40.4,40.48,40.4,40.44,25200.0,27.7609,27.8159,27.7609,27.7884,25200.0
2008-05-16 10:35:00,40.44,40.44,40.39,40.41,14000.0,27.7884,27.7884,27.7541,27.7678,14000.0
2008-05-16 10:40:00,40.42,40.43,40.38,40.4,7500.0,27.7747,27.7815,27.7472,27.7609,7500.0
2008-05-16 10:45:00,40.4,40.46,40.39,40.41,9500.0,27.7609,27.8022,27.7541,27.7678,9500.0
2008-05-16 10:50:00,40.42,40.43,40.39,40.43,8200.0,27.7747,27.7815,27.7541,27.7815,8200.0
2008-05-16 10:55:00,40.44,40.45,40.36,40.37,13500.0,27.7884,27.7953,27.7334,27.7403,13500.0
2008-05-16 11:00:00,40.37,40.41,40.37,40.39,10400.0,27.7403,27.7678,27.7403,27.7541,10400.0
2008-05-16 11:05:00,40.4,40.42,40.37,40.4,23300.0,27.7609,27.7747,27.7403,27.7609,23300.0
2008-05-16 11:10:00,40.42,40.43,40.35,40.35,23100.0,27.7747,27.7815,27.7266,27.7266,23100.0
2008-05-16 11:15:00,40.35,40.42,40.35,40.42,9700.0,27.7266,27.7747,27.7266,27.7747,9700.0
2008-05-16 11:20:00,40.41,40.43,40.4,40.4,12000.0,27.7678,27.7815,27.7609,27.7609,12000.0
2008-05-16 11:25:00,40.4,40.45,40.4,40.44,6600.0,27.7609,27.7953,27.7609,27.7884,6600.0
2008-05-16 11:30:00,40.44,40.46,40.41,40.43,9500.0,27.7884,27.8022,27.7678,27.7815,9500.0
2008-05-16 11:35:00,40.43,40.48,40.42,40.47,11500.0,27.7815,27.8159,27.7747,27.809,11500.0
2008-05-16 11:40:00,40.46,40.52,40.46,40.48,19300.0,27.8022,27.8434,27.8022,27.8159,19300.0
2008-05-16 11:45:00,40.48,40.5,40.46,40.47,9700.0,27.8159,27.8296,27.8022,27.809,9700.0
2008-05-16 11:50:00,40.46,40.47,40.43,40.43,8700.0,27.8022,27.809,27.7815,27.7815,8700.0
2008-05-16 11:55:00,40.43,40.47,40.41,40.44,12300.0,27.7815,27.809,27.7678,27.7884,12300.0
2008-05-16 12:00:00,40.44,40.48,40.42,40.44,10500.0,27.7884,27.8159,27.7747,27.7884,10500.0
2008-05-16 12:05:00,40.44,40.46,40.43,40.46,8500.0,27.7884,27.8022,27.7815,27.8022,8500.0
2008-05-16 12:10:00,40.46,40.5,40.44,40.49,4700.0,27.8022,27.8296,27.7884,27.8228,4700.0
2008-05-16 12:15:00,40.49,40.55,40.49,40.54,8000.0,27.8228,27.864,27.8228,27.8571,8000.0
2008-05-16 12:20:00,40.53,40.54,40.5,40.51,9300.0,27.8503,27.8571,27.8296,27.8365,9300.0
2008-05-16 12:25:00,40.51,40.53,40.5,40.51,3100.0,27.8365,27.8503,27.8296,27.8365,3100.0
2008-05-16 12:30:00,40.53,40.54,40.46,40.47,7500.0,27.8503,27.8571,27.8022,27.809,7500.0
2008-05-16 12:35:00,40.49,40.49,40.47,40.47,3600.0,27.8228,27.8228,27.809,27.809,3600.0
2008-05-16 12:40:00,40.47,40.48,40.45,40.47,3900.0,27.809,27.8159,27.7953,27.809,3900.0
2008-05-16 12:45:00,40.47,40.49,40.46,40.46,6200.0,27.809,27.8228,27.8022,27.8022,6200.0
2008-05-16 12:50:00,40.48,40.48,40.46,40.46,3500.0,27.8159,27.8159,27.8022,27.8022,3500.0
2008-05-16 12:55:00,40.47,40.5,40.46,40.46,17400.0,27.809,27.8296,27.8022,27.8022,17400.0
2008-05-16 13:00:00,40.47,40.48,40.42,40.45,38700.0,27.809,27.8159,27.7747,27.7953,38700.0
2008-05-16 13:05:00,40.45,40.46,40.45,40.45,2500.0,27.7953,27.8022,27.7953,27.7953,2500.0
2008-05-16 13:10:00,40.45,40.46,40.42,40.43,25400.0,27.7953,27.8022,27.7747,27.7815,25400.0
2008-05-16 13:15:00,40.42,40.45,40.38,40.44,14100.0,27.7747,27.7953,27.7472,27.7884,14100.0
2008-05-16 13:20:00,40.44,40.48,40.43,40.47,10400.0,27.7884,27.8159,27.7815,27.809,10400.0
2008-05-16 13:25:00,40.47,40.5,40.47,40.5,7700.0,27.809,27.8296,27.809,27.8296,7700.0
2008-05-16 13:30:00,40.5,40.51,40.48,40.49,12000.0,27.8296,27.8365,27.8159,27.8228,12000.0
2008-05-16 13:35:00,40.48,40.49,40.44,40.44,11400.0,27.8159,27.8228,27.7884,27.7884,11400.0
2008-05-16 13:40:00,40.45,40.46,40.43,40.46,8000.0,27.7953,27.8022,27.7815,27.8022,8000.0
2008-05-16 13:45:00,40.46,40.48,40.44,40.44,6300.0,27.8022,27.8159,27.7884,27.7884,6300.0
2008-05-16 13:50:00,40.45,40.52,40.44,40.47,22900.0,27.7953,27.8434,27.7884,27.809,22900.0
2008-05-16 13:55:00,40.47,40.51,40.39,40.4,57800.0,27.809,27.8365,27.7541,27.7609,57800.0
2008-05-16 14:00:00,40.4,40.42,40.36,40.37,18200.0,27.7609,27.7747,27.7334,27.7403,18200.0
2008-05-16 14:05:00,40.36,40.36,40.32,40.35,12300.0,27.7334,27.7334,27.706,27.7266,12300.0
2008-05-16 14:10:00,40.35,40.39,40.34,40.39,14600.0,27.7266,27.7541,27.7197,27.7541,14600.0
2008-05-16 14:15:00,40.38,40.4,40.34,40.35,13300.0,27.7472,27.7609,27.7197,27.7266,13300.0
2008-05-16 14:20:00,40.36,40.38,40.33,40.37,12000.0,27.7334,27.7472,27.7128,27.7403,12000.0
2008-05-16 14:25:00,40.36,40.38,40.34,40.34,11500.0,27.7334,27.7472,27.7197,27.7197,11500.0
2008-05-16 14:30:00,40.36,40.36,40.32,40.32,13200.0,27.7334,27.7334,27.706,27.706,13200.0
2008-05-16 14:35:00,40.33,40.39,40.32,40.37,9200.0,27.7128,27.7541,27.706,27.7403,9200.0
2008-05-16 14:40:00,40.38,40.39,40.35,40.38,10100.0,27.7472,27.7541,27.7266,27.7472,10100.0
2008-05-16 14:45:00,40.38,40.41,40.37,40.39,13400.0,27.7472,27.7678,27.7403,27.7541,13400.0
2008-05-16 14:50:00,40.38,40.41,40.38,40.4,11900.0,27.7472,27.7678,27.7472,27.7609,11900.0
2008-05-16 14:55:00,40.4,40.42,40.37,40.37,11800.0,27.7609,27.7747,27.7403,27.7403,11800.0
2008-05-16 15:00:00,40.38,40.42,40.35,40.4,13200.0,27.7472,27.7747,27.7266,27.7609,13200.0
2008-05-16 15:05:00,40.4,40.41,40.37,40.39,18000.0,27.7609,27.7678,27.7403,27.7541,18000.0
2008-05-16 15:10:00,40.38,40.41,40.37,40.39,28600.0,27.7472,27.7678,27.7403,27.7541,28600.0
2008-05-16 15:15:00,40.39,40.42,40.38,40.41,18500.0,27.7541,27.7747,27.7472,27.7678,18500.0
2008-05-16 15:20:00,40.42,40.43,40.4,40.42,17800.0,27.7747,27.7815,27.7609,27.7747,17800.0
2008-05-16 15:25:00,40.4,40.43,40.38,40.4,33600.0,27.7609,27.7815,27.7472,27.7609,33600.0
2008-05-16 15:30:00,40.4,40.44,40.39,40.44,43200.0,27.7609,27.7884,27.7541,27.7884,43200.0
2008-05-16 15:35:00,40.45,40.5,40.42,40.48,39100.0,27.7953,27.8296,27.7747,27.8159,39100.0
2008-05-16 15:40:00,40.49,40.49,40.45,40.47,35900.0,27.8228,27.8228,27.7953,27.809,35900.0
2008-05-16 15:45:00,40.46,40.49,40.45,40.48,39300.0,27.8022,27.8228,27.7953,27.8159,39300.0
2008-05-16 15:50:00,40.48,40.5,40.45,40.46,68700.0,27.8159,27.8296,27.7953,27.8022,68700.0
2008-05-16 15:55:00,40.46,40.47,40.38,40.46,157000.0,27.8022,27.809,27.7472,27.8022,157000.0
2008-05-19 09:30:00,40.51,40.55,40.45,40.51,14000.0,27.8365,27.864,27.7953,27.8365,14000.0
2008-05-19 09:35:00,40.47,40.53,40.42,40.5,8300.0,27.809,27.8503,27.7747,27.8296,8300.0
2008-05-19 09:40:00,40.5,40.56,40.5,40.53,13800.0,27.8296,27.8709,27.8296,27.8503,13800.0
2008-05-19 09:45:00,40.55,40.69,40.53,40.69,15700.0,27.864,27.9602,27.8503,27.9602,15700.0
2008-05-19 09:50:00,40.68,40.75,40.65,40.72,30000.0,27.9533,28.0014,27.9327,27.9808,30000.0
2008-05-19 09:55:00,40.72,40.72,40.67,40.67,9200.0,27.9808,27.9808,27.9465,27.9465,9200.0
2008-05-19 10:00:00,40.65,40.67,40.59,40.6,13900.0,27.9327,27.9465,27.8915,27.8984,13900.0
2008-05-19 10:05:00,40.6,40.67,40.58,40.66,10400.0,27.8984,27.9465,27.8846,27.9396,10400.0
2008-05-19 10:10:00,40.68,40.69,40.63,40.64,9100.0,27.9533,27.9602,27.919,27.9258,9100.0
2008-05-19 10:15:00,40.66,40.67,40.59,40.6,14800.0,27.9396,27.9465,27.8915,27.8984,14800.0
2008-05-19 10:20:00,40.59,40.61,40.56,40.56,21600.0,27.8915,27.9052,27.8709,27.8709,21600.0
2008-05-19 10:25:00,40.56,40.63,40.56,40.62,16800.0,27.8709,27.919,27.8709,27.9121,16800.0
2008-05-19 10:30:00,40.63,40.64,40.54,40.59,26200.0,27.919,27.9258,27.8571,27.8915,26200.0
2008-05-19 10:35:00,40.58,40.63,40.53,40.57,45500.0,27.8846,27.919,27.8503,27.8777,45500.0
2008-05-19 10:40:00,40.58,40.61,40.54,40.55,19100.0,27.8846,27.9052,27.8571,27.864,19100.0
2008-05-19 10:45:00,40.54,40.57,40.53,40.53,15600.0,27.8571,27.8777,27.8503,27.8503,15600.0
2008-05-19 10:50:00,40.54,40.61,40.53,40.6,31100.0,27.8571,27.9052,27.8503,27.8984,31100.0
2008-05-19 10:55:00,40.6,40.64,40.58,40.6,12200.0,27.8984,27.9258,27.8846,27.8984,12200.0
2008-05-19 11:00:00,40.61,40.62,40.57,40.59,12000.0,27.9052,27.9121,27.8777,27.8915,12000.0
2008-05-19 11:05:00,40.6,40.62,40.58,40.62,20400.0,27.8984,27.9121,27.8846,27.9121,20400.0
2008-05-19 11:10:00,40.61,40.64,40.58,40.62,16500.0,27.9052,27.9258,27.8846,27.9121,16500.0
2008-05-19 11:15:00,40.62,40.7,40.61,40.68,16200.0,27.9121,27.9671,27.9052,27.9533,16200.0
2008-05-19 11:20:00,40.68,40.74,40.66,40.74,21100.0,27.9533,27.9946,27.9396,27.9946,21100.0
2008-05-19 11:25:00,40.74,40.78,40.72,40.76,30300.0,27.9946,28.022,27.9808,28.0083,30300.0
2008-05-19 11:30:00,40.77,40.77,40.64,40.64,32000.0,28.0152,28.0152,27.9258,27.9258,32000.0
2008-05-19 11:35:00,40.64,40.69,40.62,40.68,27200.0,27.9258,27.9602,27.9121,27.9533,27200.0
2008-05-19 11:40:00,40.68,40.7,40.65,40.66,18400.0,27.9533,27.9671,27.9327,27.9396,18400.0
2008-05-19 11:45:00,40.66,40.67,40.61,40.63,16300.0,27.9396,27.9465,27.9052,27.919,16300.0
2008-05-19 11:50:00,40.63,40.63,40.52,40.54,35800.0,27.919,27.919,27.8434,27.8571,35800.0
2008-05-19 11:55:00,40.53,40.56,40.52,40.54,32100.0,27.8503,27.8709,27.8434,27.8571,32100.0
2008-05-19 12:00:00,40.55,40.56,40.51,40.53,35600.0,27.864,27.8709,27.8365,27.8503,35600.0
2008-05-19 12:05:00,40.53,40.55,40.5,40.54,28900.0,27.8503,27.864,27.8296,27.8571,28900.0
2008-05-19 12:10:00,40.55,40.57,40.52,40.55,20500.0,27.864,27.8777,27.8434,27.864,20500.0
2008-05-19 12:15:00,40.56,40.58,40.48,40.48,37500.0,27.8709,27.8846,27.8159,27.8159,37500.0
2008-05-19 12:20:00,40.49,40.52,40.48,40.51,17700.0,27.8228,27.8434,27.8159,27.8365,17700.0
2008-05-19 12:25:00,40.5,40.53,40.49,40.52,21900.0,27.8296,27.8503,27.8228,27.8434,21900.0
2008-05-19 12:30:00,40.52,40.57,40.51,40.56,29800.0,27.8434,27.8777,27.8365,27.8709,29800.0
2008-05-19 12:35:00,40.57,40.57,40.54,40.57,18800.0,27.8777,27.8777,27.8571,27.8777,18800.0
2008-05-19 12:40:00,40.56,40.57,40.53,40.54,27500.0,27.8709,27.8777,27.8503,27.8571,27500.0
2008-05-19 12:45:00,40.54,40.55,40.51,40.53,34100.0,27.8571,27.864,27.8365,27.8503,34100.0
2008-05-19 12:50:00,40.54,40.54,40.52,40.53,27200.0,27.8571,27.8571,27.8434,27.8503,27200.0
2008-05-19 12:55:00,40.53,40.54,40.51,40.53,25300.0,27.8503,27.8571,27.8365,27.8503,25300.0
2008-05-19 13:00:00,40.53,40.57,40.53,40.57,17800.0,27.8503,27.8777,27.8503,27.8777,17800.0
2008-05-19 13:05:00,40.56,40.6,40.56,40.59,15600.0,27.8709,27.8984,27.8709,27.8915,15600.0
2008-05-19 13:10:00,40.59,40.61,40.58,40.58,14100.0,27.8915,27.9052,27.8846,27.8846,14100.0
2008-05-19 13:15:00,40.59,40.66,40.59,40.66,18700.0,27.8915,27.9396,27.8915,27.9396,18700.0
2008-05-19 13:20:00,40.65,40.7,40.63,40.69,19000.0,27.9327,27.9671,27.919,27.9602,19000.0
2008-05-19 13:25:00,40.68,40.73,40.65,40.72,21500.0,27.9533,27.9877,27.9327,27.9808,21500.0
2008-05-19 13:30:00,40.71,40.71,40.69,40.69,13900.0,27.9739,27.9739,27.9602,27.9602,13900.0
2008-05-19 13:35:00,40.69,40.7,40.65,40.7,12300.0,27.9602,27.9671,27.9327,27.9671,12300.0
2008-05-19 13:40:00,40.69,40.72,40.69,40.71,16400.0,27.9602,27.9808,27.9602,27.9739,16400.0
2008-05-19 13:45:00,40.71,40.74,40.69,40.74,15100.0,27.9739,27.9946,27.9602,27.9946,15100.0
2008-05-19 13:50:00,40.74,40.77,40.73,40.75,12400.0,27.9946,28.0152,27.9877,28.0014,12400.0
2008-05-19 13:55:00,40.76,40.79,40.74,40.79,27500.0,28.0083,28.0289,27.9946,28.0289,27500.0
2008-05-19 14:00:00,40.79,40.79,40.63,40.66,38300.0,28.0289,28.0289,27.919,27.9396,38300.0
2008-05-19 14:05:00,40.67,40.72,40.66,40.69,14000.0,27.9465,27.9808,27.9396,27.9602,14000.0
2008-05-19 14:10:00,40.68,40.69,40.63,40.69,17900.0,27.9533,27.9602,27.919,27.9602,17900.0
2008-05-19 14:15:00,40.68,40.7,40.54,40.64,24800.0,27.9533,27.9671,27.8571,27.9258,24800.0
2008-05-19 14:20:00,40.66,40.72,40.64,40.7,17300.0,27.9396,27.9808,27.9258,27.9671,17300.0
2008-05-19 14:25:00,40.71,40.71,40.62,40.68,20800.0,27.9739,27.9739,27.9121,27.9533,20800.0
2008-05-19 14:30:00,40.68,40.76,40.67,40.72,16200.0,27.9533,28.0083,27.9465,27.9808,16200.0
2008-05-19 14:35:00,40.71,40.78,40.7,40.77,14400.0,27.9739,28.022,27.9671,28.0152,14400.0
2008-05-19 14:40:00,40.78,40.8,40.77,40.78,14100.0,28.022,28.0358,28.0152,28.022,14100.0
2008-05-19 14:45:00,40.77,40.81,40.77,40.79,19800.0,28.0152,28.0427,28.0152,28.0289,19800.0
2008-05-19 14:50:00,40.79,40.84,40.77,40.82,23100.0,28.0289,28.0633,28.0152,28.0495,23100.0
2008-05-19 14:55:00,40.82,40.85,40.78,40.84,19100.0,28.0495,28.0701,28.022,28.0633,19100.0
2008-05-19 15:00:00,40.83,40.85,40.81,40.84,22300.0,28.0564,28.0701,28.0427,28.0633,22300.0
2008-05-19 15:05:00,40.84,40.87,40.82,40.86,17200.0,28.0633,28.0839,28.0495,28.077,17200.0
2008-05-19 15:10:00,40.86,40.89,40.82,40.83,46900.0,28.077,28.0976,28.0495,28.0564,46900.0
2008-05-19 15:15:00,40.83,40.84,40.8,40.84,16800.0,28.0564,28.0633,28.0358,28.0633,16800.0
2008-05-19 15:20:00,40.84,40.9,40.8,40.81,38800.0,28.0633,28.1045,28.0358,28.0427,38800.0
2008-05-19 15:25:00,40.8,40.85,40.77,40.85,35300.0,28.0358,28.0701,28.0152,28.0701,35300.0
2008-05-19 15:30:00,40.85,40.86,40.77,40.83,33500.0,28.0701,28.077,28.0152,28.0564,33500.0
2008-05-19 15:35:00,40.83,40.83,40.76,40.76,35900.0,28.0564,28.0564,28.0083,28.0083,35900.0
2008-05-19 15:40:00,40.76,40.84,40.75,40.82,56500.0,28.0083,28.0633,28.0014,28.0495,56500.0
2008-05-19 15:45:00,40.83,40.86,40.8,40.82,52800.0,28.0564,28.077,28.0358,28.0495,52800.0
2008-05-19 15:50:00,40.82,40.82,40.78,40.8,54900.0,28.0495,28.0495,28.022,28.0358,54900.0
2008-05-19 15:55:00,40.79,40.85,40.77,40.83,49300.0,28.0289,28.0701,28.0152,28.0564,49300.0
2008-05-20 09:30:00,40.73,40.8,40.7,40.72,25500.0,27.9877,28.0358,27.9671,27.9808,25500.0
2008-05-20 09:35:00,40.7,40.86,40.67,40.79,16700.0,27.9671,28.077,27.9465,28.0289,16700.0
2008-05-20 09:40:00,40.78,40.87,40.73,40.73,41900.0,28.022,28.0839,27.9877,27.9877,41900.0
2008-05-20 09:45:00,40.74,40.87,40.7,40.87,11800.0,27.9946,28.0839,27.9671,28.0839,11800.0
2008-05-20 09:50:00,40.88,40.88,40.85,40.87,15700.0,28.0908,28.0908,28.0701,28.0839,15700.0
2008-05-20 09:55:00,40.86,40.88,40.81,40.87,51700.0,28.077,28.0908,28.0427,28.0839,51700.0
2008-05-20 10:00:00,40.86,40.9,40.83,40.87,142900.0,28.077,28.1045,28.0564,28.0839,142900.0
2008-05-20 10:05:00,40.87,40.87,40.79,40.81,26300.0,28.0839,28.0839,28.0289,28.0427,26300.0
2008-05-20 10:10:00,40.8,40.83,40.73,40.79,48800.0,28.0358,28.0564,27.9877,28.0289,48800.0
2008-05-20 10:15:00,40.79,40.84,40.78,40.81,45900.0,28.0289,28.0633,28.022,28.0427,45900.0
2008-05-20 10:20:00,40.83,40.88,40.81,40.82,45600.0,28.0564,28.0908,28.0427,28.0495,45600.0
2008-05-20 10:25:00,40.83,40.87,40.81,40.81,32700.0,28.0564,28.0839,28.0427,28.0427,32700.0
2008-05-20 10:30:00,40.8,40.88,40.8,40.84,45200.0,28.0358,28.0908,28.0358,28.0633,45200.0
2008-05-20 10:35:00,40.85,40.96,40.84,40.94,44800.0,28.0701,28.1457,28.0633,28.132,44800.0
2008-05-20 10:40:00,40.93,41.0,40.92,40.95,26600.0,28.1251,28.1732,28.1182,28.1389,26600.0
2008-05-20 10:45:00,40.96,41.01,40.96,41.01,9200.0,28.1457,28.1801,28.1457,28.1801,9200.0
2008-05-20 10:50:00,41.02,41.05,40.96,40.97,22200.0,28.187,28.2076,28.1457,28.1526,22200.0
2008-05-20 10:55:00,40.99,41.03,40.99,41.03,17700.0,28.1663,28.1938,28.1663,28.1938,17700.0
2008-05-20 11:00:00,41.04,41.04,40.98,40.98,16500.0,28.2007,28.2007,28.1595,28.1595,16500.0
2008-05-20 11:05:00,40.98,41.03,40.94,40.95,18500.0,28.1595,28.1938,28.132,28.1389,18500.0
2008-05-20 11:10:00,40.96,41.01,40.96,40.99,12700.0,28.1457,28.1801,28.1457,28.1663,12700.0
2008-05-20 11:15:00,40.99,41.05,40.98,41.0,15000.0,28.1663,28.2076,28.1595,28.1732,15000.0
2008-05-20 11:20:00,40.99,41.0,40.95,40.95,13100.0,28.1663,28.1732,28.1389,28.1389,13100.0
2008-05-20 11:25:00,40.94,40.97,40.91,40.91,42700.0,28.132,28.1526,28.1114,28.1114,42700.0
2008-05-20 11:30:00,40.91,40.92,40.86,40.89,15400.0,28.1114,28.1182,28.077,28.0976,15400.0
2008-05-20 11:35:00,40.89,40.94,40.86,40.93,17800.0,28.0976,28.132,28.077,28.1251,17800.0
2008-05-20 11:40:00,40.93,40.95,40.86,40.86,16900.0,28.1251,28.1389,28.077,28.077,16900.0
2008-05-20 11:45:00,40.86,40.86,40.81,40.81,15300.0,28.077,28.077,28.0427,28.0427,15300.0
2008-05-20 11:50:00,40.82,40.85,40.8,40.84,7700.0,28.0495,28.0701,28.0358,28.0633,7700.0
2008-05-20 11:55:00,40.85,40.87,40.84,40.84,10500.0,28.0701,28.0839,28.0633,28.0633,10500.0
2008-05-20 12:00:00,40.85,40.85,40.79,40.8,16500.0,28.0701,28.0701,28.0289,28.0358,16500.0
2008-05-20 12:05:00,40.81,40.82,40.77,40.78,11300.0,28.0427,28.0495,28.0152,28.022,11300.0
2008-05-20 12:10:00,40.8,40.83,40.76,40.82,14300.0,28.0358,28.0564,28.0083,28.0495,14300.0
2008-05-20 12:15:00,40.82,40.84,40.82,40.84,6700.0,28.0495,28.0633,28.0495,28.0633,6700.0
2008-05-20 12:20:00,40.85,40.92,40.85,40.89,22700.0,28.0701,28.1182,28.0701,28.0976,22700.0
2008-05-20 12:25:00,40.89,40.91,40.87,40.9,11500.0,28.0976,28.1114,28.0839,28.1045,11500.0
2008-05-20 12:30:00,40.9,40.93,40.89,40.93,7700.0,28.1045,28.1251,28.0976,28.1251,7700.0
2008-05-20 12:35:00,40.93,41.02,40.92,40.97,20100.0,28.1251,28.187,28.1182,28.1526,20100.0
2008-05-20 12:40:00,40.97,40.97,40.9,40.9,16400.0,28.1526,28.1526,28.1045,28.1045,16400.0
2008-05-20 12:45:00,40.89,40.9,40.86,40.87,9600.0,28.0976,28.1045,28.077,28.0839,9600.0
2008-05-20 12:50:00,40.87,40.88,40.81,40.81,8200.0,28.0839,28.0908,28.0427,28.0427,8200.0
2008-05-20 12:55:00,40.81,40.82,40.8,40.8,5900.0,28.0427,28.0495,28.0358,28.0358,5900.0
2008-05-20 13:00:00,40.8,40.81,40.77,40.77,7600.0,28.0358,28.0427,28.0152,28.0152,7600.0
2008-05-20 13:05:00,40.78,40.8,40.75,40.75,10000.0,28.022,28.0358,28.0014,28.0014,10000.0
2008-05-20 13:10:00,40.76,40.82,40.76,40.81,12700.0,28.0083,28.0495,28.0083,28.0427,12700.0
2008-05-20 13:15:00,40.81,40.81,40.75,40.78,11200.0,28.0427,28.0427,28.0014,28.022,11200.0
2008-05-20 13:20:00,40.79,40.79,40.69,40.72,20400.0,28.0289,28.0289,27.9602,27.9808,20400.0
2008-05-20 13:25:00,40.72,40.77,40.72,40.74,8400.0,27.9808,28.0152,27.9808,27.9946,8400.0
2008-05-20 13:30:00,40.74,40.74,40.7,40.74,19300.0,27.9946,27.9946,27.9671,27.9946,19300.0
2008-05-20 13:35:00,40.74,40.74,40.67,40.69,26400.0,27.9946,27.9946,27.9465,27.9602,26400.0
2008-05-20 13:40:00,40.69,40.71,40.65,40.69,26500.0,27.9602,27.9739,27.9327,27.9602,26500.0
2008-05-20 13:45:00,40.68,40.74,40.66,40.73,30600.0,27.9533,27.9946,27.9396,27.9877,30600.0
2008-05-20 13:50:00,40.72,40.75,40.69,40.69,21000.0,27.9808,28.0014,27.9602,27.9602,21000.0
2008-05-20 13:55:00,40.69,40.69,40.61,40.63,27100.0,27.9602,27.9602,27.9052,27.919,27100.0
2008-05-20 14:00:00,40.62,40.71,40.62,40.67,16200.0,27.9121,27.9739,27.9121,27.9465,16200.0
2008-05-20 14:05:00,40.67,40.69,40.58,40.6,21500.0,27.9465,27.9602,27.8846,27.8984,21500.0
2008-05-20 14:10:00,40.59,40.63,40.59,40.62,15000.0,27.8915,27.919,27.8915,27.9121,15000.0
2008-05-20 14:15:00,40.62,40.63,40.59,40.61,14500.0,27.9121,27.919,27.8915,27.9052,14500.0
2008-05-20 14:20:00,40.6,40.63,40.58,40.6,20100.0,27.8984,27.919,27.8846,27.8984,20100.0
2008-05-20 14:25:00,40.6,40.61,40.56,40.58,12400.0,27.8984,27.9052,27.8709,27.8846,12400.0
2008-05-20 14:30:00,40.57,40.62,40.56,40.6,21000.0,27.8777,27.9121,27.8709,27.8984,21000.0
2008-05-20 14:35:00,40.6,40.62,40.54,40.55,17100.0,27.8984,27.9121,27.8571,27.864,17100.0
2008-05-20 14:40:00,40.56,40.58,40.53,40.58,15100.0,27.8709,27.8846,27.8503,27.8846,15100.0
2008-05-20 14:45:00,40.58,40.58,40.52,40.53,33900.0,27.8846,27.8846,27.8434,27.8503,33900.0
2008-05-20 14:50:00,40.53,40.58,40.53,40.57,38700.0,27.8503,27.8846,27.8503,27.8777,38700.0
2008-05-20 14:55:00,40.57,40.58,40.5,40.52,30800.0,27.8777,27.8846,27.8296,27.8434,30800.0
2008-05-20 15:00:00,40.52,40.68,40.52,40.67,29800.0,27.8434,27.9533,27.8434,27.9465,29800.0
2008-05-20 15:05:00,40.67,40.74,40.66,40.72,42700.0,27.9465,27.9946,27.9396,27.9808,42700.0
2008-05-20 15:10:00,40.72,40.77,40.71,40.76,39400.0,27.9808,28.0152,27.9739,28.0083,39400.0
2008-05-20 15:15:00,40.76,40.77,40.68,40.75,48800.0,28.0083,28.0152,27.9533,28.0014,48800.0
2008-05-20 15:20:00,40.75,40.77,40.67,40.7,41600.0,28.0014,28.0152,27.9465,27.9671,41600.0
2008-05-20 15:25:00,40.71,40.71,40.64,40.64,35900.0,27.9739,27.9739,27.9258,27.9258,35900.0
2008-05-20 15:30:00,40.64,40.65,40.57,40.59,55900.0,27.9258,27.9327,27.8777,27.8915,55900.0
2008-05-20 15:35:00,40.58,40.63,40.52,40.61,67000.0,27.8846,27.919,27.8434,27.9052,67000.0
2008-05-20 15:40:00,40.59,40.67,40.59,40.65,78200.0,27.8915,27.9465,27.8915,27.9327,78200.0
2008-05-20 15:45:00,40.66,40.72,40.65,40.71,63700.0,27.9396,27.9808,27.9327,27.9739,63700.0
2008-05-20 15:50:00,40.71,40.82,40.7,40.76,75400.0,27.9739,28.0495,27.9671,28.0083,75400.0
2008-05-20 15:55:00,40.76,40.76,40.69,40.74,71200.0,28.0083,28.0083,27.9602,27.9946,71200.0
2008-05-21 09:30:00,40.82,40.89,40.7,40.73,14100.0,28.0495,28.0976,27.9671,27.9877,14100.0
2008-05-21 09:35:00,40.74,40.81,40.73,40.8,20000.0,27.9946,28.0427,27.9877,28.0358,20000.0
2008-05-21 09:40:00,40.8,40.91,40.76,40.85,28600.0,28.0358,28.1114,28.0083,28.0701,28600.0
2008-05-21 09:45:00,40.86,40.88,40.82,40.87,14500.0,28.077,28.0908,28.0495,28.0839,14500.0
2008-05-21 09:50:00,40.86,40.92,40.83,40.92,26500.0,28.077,28.1182,28.0564,28.1182,26500.0
2008-05-21 09:55:00,40.92,40.95,40.88,40.88,17000.0,28.1182,28.1389,28.0908,28.0908,17000.0
2008-05-21 10:00:00,40.86,40.9,40.84,40.87,17800.0,28.077,28.1045,28.0633,28.0839,17800.0
2008-05-21 10:05:00,40.88,40.92,40.88,40.9,18800.0,28.0908,28.1182,28.0908,28.1045,18800.0
2008-05-21 10:10:00,40.89,40.99,40.89,40.98,19400.0,28.0976,28.1663,28.0976,28.1595,19400.0
2008-05-21 10:15:00,40.99,41.0,40.91,40.94,31400.0,28.1663,28.1732,28.1114,28.132,31400.0
2008-05-21 10:20:00,40.94,40.94,40.85,40.87,44300.0,28.132,28.132,28.0701,28.0839,44300.0
2008-05-21 10:25:00,40.87,40.88,40.75,40.75,67400.0,28.0839,28.0908,28.0014,28.0014,67400.0
2008-05-21 10:30:00,40.74,40.75,40.65,40.71,44900.0,27.9946,28.0014,27.9327,27.9739,44900.0
2008-05-21 10:35:00,40.71,40.77,40.7,40.76,33900.0,27.9739,28.0152,27.9671,28.0083,33900.0
2008-05-21 10:40:00,40.77,40.82,40.71,40.74,28800.0,28.0152,28.0495,27.9739,27.9946,28800.0
2008-05-21 10:45:00,40.74,40.75,40.67,40.7,21600.0,27.9946,28.0014,27.9465,27.9671,21600.0
2008-05-21 10:50:00,40.7,40.71,40.62,40.71,26600.0,27.9671,27.9739,27.9121,27.9739,26600.0
2008-05-21 10:55:00,40.71,40.75,40.7,40.7,13800.0,27.9739,28.0014,27.9671,27.9671,13800.0
2008-05-21 11:00:00,40.7,40.79,40.69,40.79,25900.0,27.9671,28.0289,27.9602,28.0289,25900.0
2008-05-21 11:05:00,40.79,40.81,40.74,40.81,39900.0,28.0289,28.0427,27.9946,28.0427,39900.0
2008-05-21 11:10:00,40.79,40.81,40.79,40.79,135100.0,28.0289,28.0427,28.0289,28.0289,135100.0
2008-05-21 11:15:00,40.8,40.82,40.77,40.78,14500.0,28.0358,28.0495,28.0152,28.022,14500.0
2008-05-21 11:20:00,40.79,40.79,40.74,40.77,18500.0,28.0289,28.0289,27.9946,28.0152,18500.0
2008-05-21 11:25:00,40.76,40.81,40.74,40.75,13900.0,28.0083,28.0427,27.9946,28.0014,13900.0
2008-05-21 11:30:00,40.74,40.75,40.71,40.75,16200.0,27.9946,28.0014,27.9739,28.0014,16200.0
2008-05-21 11:35:00,40.74,40.75,40.7,40.71,13100.0,27.9946,28.0014,27.9671,27.9739,13100.0
2008-05-21 11:40:00,40.7,40.75,40.68,40.7,19500.0,27.9671,28.0014,27.9533,27.9671,19500.0
2008-05-21 11:45:00,40.7,40.7,40.68,40.69,10900.0,27.9671,27.9671,27.9533,27.9602,10900.0
2008-05-21 11:50:00,40.7,40.7,40.62,40.63,22100.0,27.9671,27.9671,27.9121,27.919,22100.0
2008-05-21 11:55:00,40.65,40.65,40.59,40.62,10500.0,27.9327,27.9327,27.8915,27.9121,10500.0
2008-05-21 12:00:00,40.62,40.63,40.59,40.62,13300.0,27.9121,27.919,27.8915,27.9121,13300.0
2008-05-21 12:05:00,40.63,40.63,40.57,40.59,18700.0,27.919,27.919,27.8777,27.8915,18700.0
2008-05-21 12:10:00,40.58,40.6,40.55,40.55,11900.0,27.8846,27.8984,27.864,27.864,11900.0
2008-05-21 12:15:00,40.57,40.57,40.53,40.54,11900.0,27.8777,27.8777,27.8503,27.8571,11900.0
2008-05-21 12:20:00,40.54,40.57,40.54,40.55,9400.0,27.8571,27.8777,27.8571,27.864,9400.0
2008-05-21 12:25:00,40.55,40.57,40.5,40.5,17000.0,27.864,27.8777,27.8296,27.8296,17000.0
2008-05-21 12:30:00,40.5,40.5,40.48,40.5,14500.0,27.8296,27.8296,27.8159,27.8296,14500.0
2008-05-21 12:35:00,40.49,40.5,40.46,40.47,18900.0,27.8228,27.8296,27.8022,27.809,18900.0
2008-05-21 12:40:00,40.46,40.55,40.46,40.55,22000.0,27.8022,27.864,27.8022,27.864,22000.0
2008-05-21 12:45:00,40.56,40.59,40.54,40.57,16200.0,27.8709,27.8915,27.8571,27.8777,16200.0
2008-05-21 12:50:00,40.57,40.59,40.51,40.51,18600.0,27.8777,27.8915,27.8365,27.8365,18600.0
2008-05-21 12:55:00,40.52,40.55,40.51,40.54,3700.0,27.8434,27.864,27.8365,27.8571,3700.0
2008-05-21 13:00:00,40.54,40.58,40.53,40.56,6700.0,27.8571,27.8846,27.8503,27.8709,6700.0
2008-05-21 13:05:00,40.56,40.56,40.53,40.53,7800.0,27.8709,27.8709,27.8503,27.8503,7800.0
2008-05-21 13:10:00,40.53,40.57,40.51,40.51,23300.0,27.8503,27.8777,27.8365,27.8365,23300.0
2008-05-21 13:15:00,40.51,40.55,40.49,40.52,21900.0,27.8365,27.864,27.8228,27.8434,21900.0
2008-05-21 13:20:00,40.52,40.6,40.51,40.58,11000.0,27.8434,27.8984,27.8365,27.8846,11000.0
2008-05-21 13:25:00,40.59,40.59,40.58,40.59,3900.0,27.8915,27.8915,27.8846,27.8915,3900.0
2008-05-21 13:30:00,40.58,40.64,40.58,40.62,10100.0,27.8846,27.9258,27.8846,27.9121,10100.0
2008-05-21 13:35:00,40.63,40.66,40.62,40.66,11800.0,27.919,27.9396,27.9121,27.9396,11800.0
2008-05-21 13:40:00,40.66,40.69,40.66,40.66,16600.0,27.9396,27.9602,27.9396,27.9396,16600.0
2008-05-21 13:45:00,40.68,40.7,40.64,40.65,18500.0,27.9533,27.9671,27.9258,27.9327,18500.0
2008-05-21 13:50:00,40.64,40.64,40.59,40.6,30900.0,27.9258,27.9258,27.8915,27.8984,30900.0
2008-05-21 13:55:00,40.6,40.61,40.5,40.53,49500.0,27.8984,27.9052,27.8296,27.8503,49500.0
2008-05-21 14:00:00,40.55,40.58,40.39,40.45,52100.0,27.864,27.8846,27.7541,27.7953,52100.0
2008-05-21 14:05:00,40.47,40.49,40.31,40.38,36400.0,27.809,27.8228,27.6991,27.7472,36400.0
2008-05-21 14:10:00,40.37,40.44,40.35,40.41,24100.0,27.7403,27.7884,27.7266,27.7678,24100.0
2008-05-21 14:15:00,40.41,40.44,40.38,40.39,14800.0,27.7678,27.7884,27.7472,27.7541,14800.0
2008-05-21 14:20:00,40.39,40.47,40.36,40.43,24200.0,27.7541,27.809,27.7334,27.7815,24200.0
2008-05-21 14:25:00,40.43,40.47,40.37,40.47,23900.0,27.7815,27.809,27.7403,27.809,23900.0
2008-05-21 14:30:00,40.45,40.46,40.4,40.41,21400.0,27.7953,27.8022,27.7609,27.7678,21400.0
2008-05-21 14:35:00,40.42,40.47,40.39,40.39,18300.0,27.7747,27.809,27.7541,27.7541,18300.0
2008-05-21 14:40:00,40.39,40.43,40.31,40.31,15100.0,27.7541,27.7815,27.6991,27.6991,15100.0
2008-05-21 14:45:00,40.31,40.32,40.19,40.22,20500.0,27.6991,27.706,27.6166,27.6372,20500.0
2008-05-21 14:50:00,40.21,40.4,40.21,40.38,16500.0,27.6304,27.7609,27.6304,27.7472,16500.0
2008-05-21 14:55:00,40.39,40.4,40.32,40.37,14500.0,27.7541,27.7609,27.706,27.7403,14500.0
2008-05-21 15:00:00,40.36,40.36,40.3,40.33,11400.0,27.7334,27.7334,27.6922,27.7128,11400.0
2008-05-21 15:05:00,40.33,40.41,40.3,40.39,25400.0,27.7128,27.7678,27.6922,27.7541,25400.0
2008-05-21 15:10:00,40.39,40.39,40.33,40.38,27300.0,27.7541,27.7541,27.7128,27.7472,27300.0
2008-05-21 15:15:00,40.4,40.42,40.32,40.35,15400.0,27.7609,27.7747,27.706,27.7266,15400.0
2008-05-21 15:20:00,40.35,40.43,40.34,40.34,17600.0,27.7266,27.7815,27.7197,27.7197,17600.0
2008-05-21 15:25:00,40.34,40.36,40.31,40.35,13900.0,27.7197,27.7334,27.6991,27.7266,13900.0
2008-05-21 15:30:00,40.35,40.45,40.34,40.45,17100.0,27.7266,27.7953,27.7197,27.7953,17100.0
2008-05-21 15:35:00,40.45,40.46,40.37,40.39,25100.0,27.7953,27.8022,27.7403,27.7541,25100.0
2008-05-21 15:40:00,40.38,40.39,40.26,40.28,37100.0,27.7472,27.7541,27.6647,27.6785,37100.0
2008-05-21 15:45:00,40.27,40.33,40.27,40.32,39300.0,27.6716,27.7128,27.6716,27.706,39300.0
2008-05-21 15:50:00,40.32,40.37,40.3,40.3,45600.0,27.706,27.7403,27.6922,27.6922,45600.0
2008-05-21 15:55:00,40.31,40.35,40.27,40.31,67800.0,27.6991,27.7266,27.6716,27.6991,67800.0
2008-05-22 09:30:00,40.31,40.58,40.31,40.55,18100.0,27.6991,27.8846,27.6991,27.864,18100.0
2008-05-22 09:35:00,40.57,40.65,40.57,40.64,13800.0,27.8777,27.9327,27.8777,27.9258,13800.0
2008-05-22 09:40:00,40.64,40.9,40.64,40.9,24800.0,27.9258,28.1045,27.9258,28.1045,24800.0
2008-05-22 09:45:00,40.9,41.0,40.9,40.92,19700.0,28.1045,28.1732,28.1045,28.1182,19700.0
2008-05-22 09:50:00,40.92,41.05,40.91,41.04,27200.0,28.1182,28.2076,28.1114,28.2007,27200.0
2008-05-22 09:55:00,41.03,41.06,40.85,40.85,27900.0,28.1938,28.2144,28.0701,28.0701,27900.0
2008-05-22 10:00:00,40.85,40.95,40.82,40.94,24100.0,28.0701,28.1389,28.0495,28.132,24100.0
2008-05-22 10:05:00,40.94,40.94,40.85,40.85,14200.0,28.132,28.132,28.0701,28.0701,14200.0
2008-05-22 10:10:00,40.85,40.86,40.71,40.72,20400.0,28.0701,28.077,27.9739,27.9808,20400.0
2008-05-22 10:15:00,40.72,40.73,40.66,40.71,19600.0,27.9808,27.9877,27.9396,27.9739,19600.0
2008-05-22 10:20:00,40.7,40.74,40.7,40.71,18000.0,27.9671,27.9946,27.9671,27.9739,18000.0
2008-05-22 10:25:00,40.71,40.72,40.62,40.65,22400.0,27.9739,27.9808,27.9121,27.9327,22400.0
2008-05-22 10:30:00,40.66,40.69,40.6,40.61,24200.0,27.9396,27.9602,27.8984,27.9052,24200.0
2008-05-22 10:35:00,40.6,40.6,40.52,40.53,34800.0,27.8984,27.8984,27.8434,27.8503,34800.0
2008-05-22 10:40:00,40.53,40.57,40.5,40.53,22100.0,27.8503,27.8777,27.8296,27.8503,22100.0
2008-05-22 10:45:00,40.54,40.57,40.46,40.54,106200.0,27.8571,27.8777,27.8022,27.8571,106200.0
2008-05-22 10:50:00,40.54,40.54,40.44,40.44,16600.0,27.8571,27.8571,27.7884,27.7884,16600.0
2008-05-22 10:55:00,40.43,40.48,40.42,40.48,8400.0,27.7815,27.8159,27.7747,27.8159,8400.0
2008-05-22 11:00:00,40.48,40.49,40.46,40.46,6200.0,27.8159,27.8228,27.8022,27.8022,6200.0
2008-05-22 11:05:00,40.46,40.5,40.44,40.48,6400.0,27.8022,27.8296,27.7884,27.8159,6400.0
2008-05-22 11:10:00,40.49,40.55,40.49,40.52,2400.0,27.8228,27.864,27.8228,27.8434,2400.0
2008-05-22 11:15:00,40.5,40.51,40.46,40.51,5500.0,27.8296,27.8365,27.8022,27.8365,5500.0
2008-05-22 11:20:00,40.48,40.56,40.44,40.56,10200.0,27.8159,27.8709,27.7884,27.8709,10200.0
2008-05-22 11:25:00,40.55,40.55,40.46,40.5,57200.0,27.864,27.864,27.8022,27.8296,57200.0
2008-05-22 11:30:00,40.49,40.5,40.45,40.46,16400.0,27.8228,27.8296,27.7953,27.8022,16400.0
2008-05-22 11:35:00,40.45,40.52,40.42,40.5,23500.0,27.7953,27.8434,27.7747,27.8296,23500.0
2008-05-22 11:40:00,40.5,40.52,40.47,40.51,38600.0,27.8296,27.8434,27.809,27.8365,38600.0
2008-05-22 11:45:00,40.5,40.53,40.49,40.51,30100.0,27.8296,27.8503,27.8228,27.8365,30100.0
2008-05-22 11:50:00,40.51,40.52,40.48,40.52,67300.0,27.8365,27.8434,27.8159,27.8434,67300.0
2008-05-22 11:55:00,40.52,40.56,40.48,40.55,40000.0,27.8434,27.8709,27.8159,27.864,40000.0
2008-05-22 12:00:00,40.55,40.55,40.37,40.44,97900.0,27.864,27.864,27.7403,27.7884,97900.0
2008-05-22 12:05:00,40.44,40.47,40.34,40.39,46600.0,27.7884,27.809,27.7197,27.7541,46600.0
2008-05-22 12:10:00,40.4,40.47,40.37,40.42,56300.0,27.7609,27.809,27.7403,27.7747,56300.0
2008-05-22 12:15:00,40.42,40.43,40.36,40.37,39400.0,27.7747,27.7815,27.7334,27.7403,39400.0
2008-05-22 12:20:00,40.38,40.39,40.32,40.35,23900.0,27.7472,27.7541,27.706,27.7266,23900.0
2008-05-22 12:25:00,40.34,40.37,40.3,40.31,23300.0,27.7197,27.7403,27.6922,27.6991,23300.0
2008-05-22 12:30:00,40.31,40.33,40.29,40.31,17300.0,27.6991,27.7128,27.6853,27.6991,17300.0
2008-05-22 12:35:00,40.31,40.34,40.3,40.34,13600.0,27.6991,27.7197,27.6922,27.7197,13600.0
2008-05-22 12:40:00,40.34,40.39,40.33,40.38,15500.0,27.7197,27.7541,27.7128,27.7472,15500.0
2008-05-22 12:45:00,40.38,40.38,40.31,40.36,27100.0,27.7472,27.7472,27.6991,27.7334,27100.0
2008-05-22 12:50:00,40.37,40.39,40.35,40.37,35800.0,27.7403,27.7541,27.7266,27.7403,35800.0
2008-05-22 12:55:00,40.37,40.4,40.35,40.39,22400.0,27.7403,27.7609,27.7266,27.7541,22400.0
2008-05-22 13:00:00,40.39,40.4,40.35,40.36,14800.0,27.7541,27.7609,27.7266,27.7334,14800.0
2008-05-22 13:05:00,40.35,40.36,40.28,40.31,26200.0,27.7266,27.7334,27.6785,27.6991,26200.0
2008-05-22 13:10:00,40.3,40.32,40.29,40.32,17400.0,27.6922,27.706,27.6853,27.706,17400.0
2008-05-22 13:15:00,40.31,40.35,40.31,40.34,13600.0,27.6991,27.7266,27.6991,27.7197,13600.0
2008-05-22 13:20:00,40.34,40.39,40.33,40.37,49200.0,27.7197,27.7541,27.7128,27.7403,49200.0
2008-05-22 13:25:00,40.36,40.43,40.32,40.42,204500.0,27.7334,27.7815,27.706,27.7747,204500.0
2008-05-22 13:30:00,40.42,40.45,40.33,40.34,68400.0,27.7747,27.7953,27.7128,27.7197,68400.0
2008-05-22 13:35:00,40.34,40.36,40.3,40.3,50900.0,27.7197,27.7334,27.6922,27.6922,50900.0
2008-05-22 13:40:00,40.32,40.4,40.31,40.38,20600.0,27.706,27.7609,27.6991,27.7472,20600.0
2008-05-22 13:45:00,40.39,40.42,40.38,40.42,15200.0,27.7541,27.7747,27.7472,27.7747,15200.0
2008-05-22 13:50:00,40.42,40.43,40.4,40.43,16500.0,27.7747,27.7815,27.7609,27.7815,16500.0
2008-05-22 13:55:00,40.43,40.44,40.41,40.41,15300.0,27.7815,27.7884,27.7678,27.7678,15300.0
2008-05-22 14:00:00,40.41,40.48,40.41,40.48,19100.0,27.7678,27.8159,27.7678,27.8159,19100.0
2008-05-22 14:05:00,40.49,40.49,40.44,40.45,12500.0,27.8228,27.8228,27.7884,27.7953,12500.0
2008-05-22 14:10:00,40.46,40.49,40.42,40.45,30000.0,27.8022,27.8228,27.7747,27.7953,30000.0
2008-05-22 14:15:00,40.45,40.47,40.3,40.32,26300.0,27.7953,27.809,27.6922,27.706,26300.0
2008-05-22 14:20:00,40.32,40.35,40.31,40.33,132200.0,27.706,27.7266,27.6991,27.7128,132200.0
2008-05-22 14:25:00,40.34,40.34,40.27,40.28,33900.0,27.7197,27.7197,27.6716,27.6785,33900.0
2008-05-22 14:30:00,40.29,40.33,40.27,40.32,36500.0,27.6853,27.7128,27.6716,27.706,36500.0
2008-05-22 14:35:00,40.33,40.33,40.28,40.29,47900.0,27.7128,27.7128,27.6785,27.6853,47900.0
2008-05-22 14:40:00,40.28,40.29,40.24,40.26,48300.0,27.6785,27.6853,27.651,27.6647,48300.0
2008-05-22 14:45:00,40.25,40.27,40.24,40.24,64000.0,27.6579,27.6716,27.651,27.651,64000.0
2008-05-22 14:50:00,40.24,40.25,40.21,40.22,34100.0,27.651,27.6579,27.6304,27.6372,34100.0
2008-05-22 14:55:00,40.21,40.22,40.17,40.19,35300.0,27.6304,27.6372,27.6029,27.6166,35300.0
2008-05-22 15:00:00,40.19,40.19,40.16,40.17,36200.0,27.6166,27.6166,27.596,27.6029,36200.0
2008-05-22 15:05:00,40.16,40.16,40.11,40.12,43100.0,27.596,27.596,27.5617,27.5685,43100.0
2008-05-22 15:10:00,40.12,40.12,40.03,40.1,98200.0,27.5685,27.5685,27.5067,27.5548,98200.0
2008-05-22 15:15:00,40.1,40.1,40.02,40.03,65400.0,27.5548,27.5548,27.4998,27.5067,65400.0
2008-05-22 15:20:00,40.04,40.06,40.0,40.05,396400.0,27.5136,27.5273,27.4861,27.5204,396400.0
2008-05-22 15:25:00,40.05,40.07,39.94,39.94,63000.0,27.5204,27.5342,27.4448,27.4448,63000.0
2008-05-22 15:30:00,39.95,39.99,39.89,39.93,141600.0,27.4517,27.4792,27.4105,27.438,141600.0
2008-05-22 15:35:00,39.93,39.94,39.87,39.9,113800.0,27.438,27.4448,27.3967,27.4174,113800.0
2008-05-22 15:40:00,39.9,39.9,39.78,39.78,162800.0,27.4174,27.4174,27.3349,27.3349,162800.0
2008-05-22 15:45:00,39.78,39.84,39.78,39.8,132900.0,27.3349,27.3761,27.3349,27.3486,132900.0
2008-05-22 15:50:00,39.81,39.84,39.8,39.81,126400.0,27.3555,27.3761,27.3486,27.3555,126400.0
2008-05-22 15:55:00,39.81,39.81,39.77,39.8,183200.0,27.3555,27.3555,27.328,27.3486,183200.0
2008-05-23 09:30:00,39.61,39.85,39.5,39.6,52800.0,27.2181,27.383,27.1425,27.2112,52800.0
2008-05-23 09:35:00,39.62,39.72,39.6,39.61,43800.0,27.225,27.2937,27.2112,27.2181,43800.0
2008-05-23 09:40:00,39.61,39.66,39.51,39.63,50400.0,27.2181,27.2524,27.1494,27.2318,50400.0
2008-05-23 09:45:00,39.64,39.71,39.55,39.57,48100.0,27.2387,27.2868,27.1769,27.1906,48100.0
2008-05-23 09:50:00,39.59,39.63,39.31,39.45,80600.0,27.2043,27.2318,27.0119,27.1081,80600.0
2008-05-23 09:55:00,39.46,39.56,39.46,39.54,20900.0,27.115,27.1837,27.115,27.17,20900.0
2008-05-23 10:00:00,39.56,39.63,39.53,39.63,51200.0,27.1837,27.2318,27.1631,27.2318,51200.0
2008-05-23 10:05:00,39.62,39.65,39.41,39.47,162700.0,27.225,27.2456,27.0806,27.1219,162700.0
2008-05-23 10:10:00,39.46,39.55,39.39,39.54,47100.0,27.115,27.1769,27.0669,27.17,47100.0
2008-05-23 10:15:00,39.55,39.61,39.53,39.56,36600.0,27.1769,27.2181,27.1631,27.1837,36600.0
2008-05-23 10:20:00,39.56,39.57,39.47,39.51,44100.0,27.1837,27.1906,27.1219,27.1494,44100.0
2008-05-23 10:25:00,39.49,39.58,39.46,39.46,43900.0,27.1356,27.1975,27.115,27.115,43900.0
2008-05-23 10:30:00,39.46,39.52,39.37,39.52,37100.0,27.115,27.1562,27.0532,27.1562,37100.0
2008-05-23 10:35:00,39.52,39.53,39.36,39.44,46300.0,27.1562,27.1631,27.0463,27.1013,46300.0
2008-05-23 10:40:00,39.45,39.47,39.37,39.46,48500.0,27.1081,27.1219,27.0532,27.115,48500.0
2008-05-23 10:45:00,39.46,39.52,39.45,39.48,48700.0,27.115,27.1562,27.1081,27.1288,48700.0
2008-05-23 10:50:00,39.48,39.61,39.48,39.54,97000.0,27.1288,27.2181,27.1288,27.17,97000.0
2008-05-23 10:55:00,39.53,39.55,39.43,39.54,95900.0,27.1631,27.1769,27.0944,27.17,95900.0
2008-05-23 11:00:00,39.54,39.56,39.5,39.54,37500.0,27.17,27.1837,27.1425,27.17,37500.0
2008-05-23 11:05:00,39.54,39.56,39.38,39.42,33400.0,27.17,27.1837,27.06,27.0875,33400.0
2008-05-23 11:10:00,39.42,39.43,39.39,39.4,61400.0,27.0875,27.0944,27.0669,27.0738,61400.0
2008-05-23 11:15:00,39.4,39.47,39.39,39.46,45400.0,27.0738,27.1219,27.0669,27.115,45400.0
2008-05-23 11:20:00,39.46,39.49,39.38,39.38,29300.0,27.115,27.1356,27.06,27.06,29300.0
2008-05-23 11:25:00,39.4,39.42,39.39,39.39,19500.0,27.0738,27.0875,27.0669,27.0669,19500.0
2008-05-23 11:30:00,39.39,39.4,39.33,39.38,23800.0,27.0669,27.0738,27.0257,27.06,23800.0
2008-05-23 11:35:00,39.4,39.45,39.29,39.37,92000.0,27.0738,27.1081,26.9982,27.0532,92000.0
2008-05-23 11:40:00,39.35,39.35,39.3,39.31,25100.0,27.0394,27.0394,27.0051,27.0119,25100.0
2008-05-23 11:45:00,39.3,39.35,39.25,39.28,34600.0,27.0051,27.0394,26.9707,26.9913,34600.0
2008-05-23 11:50:00,39.28,39.31,39.14,39.14,58100.0,26.9913,27.0119,26.8951,26.8951,58100.0
2008-05-23 11:55:00,39.14,39.2,39.1,39.12,51700.0,26.8951,26.9363,26.8676,26.8814,51700.0
2008-05-23 12:00:00,39.13,39.17,39.1,39.1,28700.0,26.8882,26.9157,26.8676,26.8676,28700.0
2008-05-23 12:05:00,39.11,39.17,39.1,39.16,40100.0,26.8745,26.9157,26.8676,26.9089,40100.0
2008-05-23 12:10:00,39.17,39.25,39.16,39.16,91500.0,26.9157,26.9707,26.9089,26.9089,91500.0
2008-05-23 12:15:00,39.17,39.17,39.09,39.1,32100.0,26.9157,26.9157,26.8608,26.8676,32100.0
2008-05-23 12:20:00,39.09,39.12,39.09,39.11,25100.0,26.8608,26.8814,26.8608,26.8745,25100.0
2008-05-23 12:25:00,39.11,39.12,39.1,39.11,14600.0,26.8745,26.8814,26.8676,26.8745,14600.0
2008-05-23 12:30:00,39.11,39.2,39.11,39.19,36700.0,26.8745,26.9363,26.8745,26.9295,36700.0
2008-05-23 12:35:00,39.19,39.22,39.18,39.19,52200.0,26.9295,26.9501,26.9226,26.9295,52200.0
2008-05-23 12:40:00,39.18,39.28,39.17,39.25,68800.0,26.9226,26.9913,26.9157,26.9707,68800.0
2008-05-23 12:45:00,39.25,39.3,39.25,39.3,16500.0,26.9707,27.0051,26.9707,27.0051,16500.0
2008-05-23 12:50:00,39.29,39.31,39.29,39.29,18100.0,26.9982,27.0119,26.9982,26.9982,18100.0
2008-05-23 12:55:00,39.3,39.31,39.25,39.26,35200.0,27.0051,27.0119,26.9707,26.9776,35200.0
2008-05-23 13:00:00,39.26,39.33,39.26,39.31,28000.0,26.9776,27.0257,26.9776,27.0119,28000.0
2008-05-23 13:05:00,39.31,39.33,39.25,39.32,37400.0,27.0119,27.0257,26.9707,27.0188,37400.0
2008-05-23 13:10:00,39.31,39.33,39.31,39.32,9200.0,27.0119,27.0257,27.0119,27.0188,9200.0
2008-05-23 13:15:00,39.31,39.36,39.31,39.36,13000.0,27.0119,27.0463,27.0119,27.0463,13000.0
2008-05-23 13:20:00,39.36,39.4,39.36,39.4,26500.0,27.0463,27.0738,27.0463,27.0738,26500.0
2008-05-23 13:25:00,39.39,39.41,39.39,39.41,11200.0,27.0669,27.0806,27.0669,27.0806,11200.0
2008-05-23 13:30:00,39.41,39.44,39.41,39.43,37100.0,27.0806,27.1013,27.0806,27.0944,37100.0
2008-05-23 13:35:00,39.43,39.44,39.42,39.43,23300.0,27.0944,27.1013,27.0875,27.0944,23300.0
2008-05-23 13:40:00,39.42,39.43,39.39,39.4,39900.0,27.0875,27.0944,27.0669,27.0738,39900.0
2008-05-23 13:45:00,39.4,39.43,39.4,39.43,10900.0,27.0738,27.0944,27.0738,27.0944,10900.0
2008-05-23 13:50:00,39.42,39.43,39.35,39.35,24800.0,27.0875,27.0944,27.0394,27.0394,24800.0
2008-05-23 13:55:00,39.36,39.4,39.34,39.34,23300.0,27.0463,27.0738,27.0325,27.0325,23300.0
2008-05-23 14:00:00,39.34,39.38,39.31,39.37,20300.0,27.0325,27.06,27.0119,27.0532,20300.0
2008-05-23 14:05:00,39.37,39.41,39.36,39.4,18500.0,27.0532,27.0806,27.0463,27.0738,18500.0
2008-05-23 14:10:00,39.4,39.43,39.39,39.42,13400.0,27.0738,27.0944,27.0669,27.0875,13400.0
2008-05-23 14:15:00,39.42,39.48,39.42,39.44,31900.0,27.0875,27.1288,27.0875,27.1013,31900.0
2008-05-23 14:20:00,39.43,39.45,39.43,39.43,11500.0,27.0944,27.1081,27.0944,27.0944,11500.0
2008-05-23 14:25:00,39.44,39.49,39.42,39.49,30200.0,27.1013,27.1356,27.0875,27.1356,30200.0
2008-05-23 14:30:00,39.49,39.51,39.47,39.49,30400.0,27.1356,27.1494,27.1219,27.1356,30400.0
2008-05-23 14:35:00,39.48,39.49,39.44,39.45,20600.0,27.1288,27.1356,27.1013,27.1081,20600.0
2008-05-23 14:40:00,39.45,39.46,39.41,39.42,24200.0,27.1081,27.115,27.0806,27.0875,24200.0
2008-05-23 14:45:00,39.42,39.44,39.37,39.44,134100.0,27.0875,27.1013,27.0532,27.1013,134100.0
2008-05-23 14:50:00,39.44,39.45,39.44,39.45,16100.0,27.1013,27.1081,27.1013,27.1081,16100.0
2008-05-23 14:55:00,39.44,39.5,39.44,39.45,36800.0,27.1013,27.1425,27.1013,27.1081,36800.0
2008-05-23 15:00:00,39.45,39.49,39.43,39.46,23500.0,27.1081,27.1356,27.0944,27.115,23500.0
2008-05-23 15:05:00,39.46,39.49,39.44,39.45,20500.0,27.115,27.1356,27.1013,27.1081,20500.0
2008-05-23 15:10:00,39.46,39.49,39.38,39.4,27200.0,27.115,27.1356,27.06,27.0738,27200.0
2008-05-23 15:15:00,39.39,39.42,39.34,39.41,36100.0,27.0669,27.0875,27.0325,27.0806,36100.0
2008-05-23 15:20:00,39.41,39.44,39.4,39.44,23900.0,27.0806,27.1013,27.0738,27.1013,23900.0
2008-05-23 15:25:00,39.44,39.49,39.43,39.45,35100.0,27.1013,27.1356,27.0944,27.1081,35100.0
2008-05-23 15:30:00,39.46,39.52,39.41,39.41,56700.0,27.115,27.1562,27.0806,27.0806,56700.0
2008-05-23 15:35:00,39.41,39.43,39.34,39.38,43200.0,27.0806,27.0944,27.0325,27.06,43200.0
2008-05-23 15:40:00,39.38,39.4,39.35,39.39,50900.0,27.06,27.0738,27.0394,27.0669,50900.0
2008-05-23 15:45:00,39.39,39.45,39.37,39.45,61000.0,27.0669,27.1081,27.0532,27.1081,61000.0
2008-05-23 15:50:00,39.45,39.46,39.4,39.41,60700.0,27.1081,27.115,27.0738,27.0806,60700.0
2008-05-23 15:55:00,39.4,39.46,39.4,39.4,95900.0,27.0738,27.115,27.0738,27.0738,95900.0
2008-05-27 09:30:00,39.12,39.45,39.12,39.43,31800.0,26.8814,27.1081,26.8814,27.0944,31800.0
2008-05-27 09:35:00,39.43,39.58,39.43,39.49,23300.0,27.0944,27.1975,27.0944,27.1356,23300.0
2008-05-27 09:40:00,39.49,39.7,39.48,39.68,24300.0,27.1356,27.2799,27.1288,27.2662,24300.0
2008-05-27 09:45:00,39.68,39.74,39.57,39.59,22500.0,27.2662,27.3074,27.1906,27.2043,22500.0
2008-05-27 09:50:00,39.59,39.61,39.56,39.56,26800.0,27.2043,27.2181,27.1837,27.1837,26800.0
2008-05-27 09:55:00,39.56,39.6,39.55,39.6,15100.0,27.1837,27.2112,27.1769,27.2112,15100.0
2008-05-27 10:00:00,39.58,39.78,39.53,39.66,60800.0,27.1975,27.3349,27.1631,27.2524,60800.0
2008-05-27 10:05:00,39.65,39.7,39.59,39.66,37000.0,27.2456,27.2799,27.2043,27.2524,37000.0
2008-05-27 10:10:00,39.66,39.66,39.58,39.6,23400.0,27.2524,27.2524,27.1975,27.2112,23400.0
2008-05-27 10:15:00,39.59,39.65,39.57,39.59,16500.0,27.2043,27.2456,27.1906,27.2043,16500.0
2008-05-27 10:20:00,39.57,39.58,39.52,39.52,19000.0,27.1906,27.1975,27.1562,27.1562,19000.0
2008-05-27 10:25:00,39.52,39.53,39.47,39.49,8400.0,27.1562,27.1631,27.1219,27.1356,8400.0
2008-05-27 10:30:00,39.49,39.53,39.46,39.48,10300.0,27.1356,27.1631,27.115,27.1288,10300.0
2008-05-27 10:35:00,39.49,39.49,39.45,39.45,6300.0,27.1356,27.1356,27.1081,27.1081,6300.0
2008-05-27 10:40:00,39.46,39.54,39.46,39.48,14900.0,27.115,27.17,27.115,27.1288,14900.0
2008-05-27 10:45:00,39.47,39.48,39.46,39.47,7900.0,27.1219,27.1288,27.115,27.1219,7900.0
2008-05-27 10:50:00,39.47,39.47,39.43,39.43,8400.0,27.1219,27.1219,27.0944,27.0944,8400.0
2008-05-27 10:55:00,39.44,39.45,39.42,39.45,9800.0,27.1013,27.1081,27.0875,27.1081,9800.0
2008-05-27 11:00:00,39.46,39.49,39.46,39.48,10200.0,27.115,27.1356,27.115,27.1288,10200.0
2008-05-27 11:05:00,39.47,39.48,39.43,39.43,15700.0,27.1219,27.1288,27.0944,27.0944,15700.0
2008-05-27 11:10:00,39.44,39.47,39.43,39.45,10200.0,27.1013,27.1219,27.0944,27.1081,10200.0
2008-05-27 11:15:00,39.45,39.46,39.4,39.46,26900.0,27.1081,27.115,27.0738,27.115,26900.0
2008-05-27 11:20:00,39.46,39.48,39.41,39.42,35500.0,27.115,27.1288,27.0806,27.0875,35500.0
2008-05-27 11:25:00,39.43,39.46,39.42,39.43,14300.0,27.0944,27.115,27.0875,27.0944,14300.0
2008-05-27 11:30:00,39.43,39.44,39.41,39.42,8300.0,27.0944,27.1013,27.0806,27.0875,8300.0
2008-05-27 11:35:00,39.42,39.45,39.42,39.42,26200.0,27.0875,27.1081,27.0875,27.0875,26200.0
2008-05-27 11:40:00,39.42,39.48,39.42,39.46,8200.0,27.0875,27.1288,27.0875,27.115,8200.0
2008-05-27 11:45:00,39.47,39.48,39.44,39.45,18500.0,27.1219,27.1288,27.1013,27.1081,18500.0
2008-05-27 11:50:00,39.45,39.48,39.45,39.46,11300.0,27.1081,27.1288,27.1081,27.115,11300.0
2008-05-27 11:55:00,39.47,39.49,39.42,39.42,19800.0,27.1219,27.1356,27.0875,27.0875,19800.0
2008-05-27 12:00:00,39.41,39.45,39.38,39.44,15800.0,27.0806,27.1081,27.06,27.1013,15800.0
2008-05-27 12:05:00,39.46,39.46,39.42,39.43,25000.0,27.115,27.115,27.0875,27.0944,25000.0
2008-05-27 12:10:00,39.44,39.47,39.42,39.42,14400.0,27.1013,27.1219,27.0875,27.0875,14400.0
2008-05-27 12:15:00,39.41,39.42,39.37,39.38,12300.0,27.0806,27.0875,27.0532,27.06,12300.0
2008-05-27 12:20:00,39.38,39.4,39.37,39.38,7600.0,27.06,27.0738,27.0532,27.06,7600.0
2008-05-27 12:25:00,39.38,39.38,39.37,39.37,6800.0,27.06,27.06,27.0532,27.0532,6800.0
2008-05-27 12:30:00,39.38,39.39,39.37,39.39,13400.0,27.06,27.0669,27.0532,27.0669,13400.0
2008-05-27 12:35:00,39.4,39.4,39.37,39.37,8600.0,27.0738,27.0738,27.0532,27.0532,8600.0
2008-05-27 12:40:00,39.37,39.41,39.37,39.41,12400.0,27.0532,27.0806,27.0532,27.0806,12400.0
2008-05-27 12:45:00,39.41,39.41,39.39,39.4,16500.0,27.0806,27.0806,27.0669,27.0738,16500.0
2008-05-27 12:50:00,39.4,39.4,39.39,39.39,15800.0,27.0738,27.0738,27.0669,27.0669,15800.0
2008-05-27 12:55:00,39.39,39.4,39.39,39.4,10700.0,27.0669,27.0738,27.0669,27.0738,10700.0
2008-05-27 13:00:00,39.4,39.4,39.36,39.36,13300.0,27.0738,27.0738,27.0463,27.0463,13300.0
2008-05-27 13:05:00,39.35,39.36,39.35,39.36,11200.0,27.0394,27.0463,27.0394,27.0463,11200.0
2008-05-27 13:10:00,39.36,39.43,39.35,39.42,24500.0,27.0463,27.0944,27.0394,27.0875,24500.0
2008-05-27 13:15:00,39.42,39.42,39.39,39.41,18500.0,27.0875,27.0875,27.0669,27.0806,18500.0
2008-05-27 13:20:00,39.41,39.42,39.39,39.39,21400.0,27.0806,27.0875,27.0669,27.0669,21400.0
2008-05-27 13:25:00,39.4,39.4,39.35,39.35,36400.0,27.0738,27.0738,27.0394,27.0394,36400.0
2008-05-27 13:30:00,39.35,39.39,39.34,39.38,9800.0,27.0394,27.0669,27.0325,27.06,9800.0
2008-05-27 13:35:00,39.37,39.4,39.35,39.4,28200.0,27.0532,27.0738,27.0394,27.0738,28200.0
2008-05-27 13:40:00,39.4,39.44,39.39,39.41,12500.0,27.0738,27.1013,27.0669,27.0806,12500.0
2008-05-27 13:45:00,39.41,39.41,39.38,39.39,12800.0,27.0806,27.0806,27.06,27.0669,12800.0
2008-05-27 13:50:00,39.39,39.41,39.34,39.36,53600.0,27.0669,27.0806,27.0325,27.0463,53600.0
2008-05-27 13:55:00,39.35,39.38,39.31,39.34,25900.0,27.0394,27.06,27.0119,27.0325,25900.0
2008-05-27 14:00:00,39.35,39.37,39.32,39.33,21500.0,27.0394,27.0532,27.0188,27.0257,21500.0
2008-05-27 14:05:00,39.34,39.35,39.34,39.35,39600.0,27.0325,27.0394,27.0325,27.0394,39600.0
2008-05-27 14:10:00,39.35,39.36,39.34,39.35,15200.0,27.0394,27.0463,27.0325,27.0394,15200.0
2008-05-27 14:15:00,39.36,39.36,39.34,39.35,16100.0,27.0463,27.0463,27.0325,27.0394,16100.0
2008-05-27 14:20:00,39.35,39.35,39.34,39.35,10700.0,27.0394,27.0394,27.0325,27.0394,10700.0
2008-05-27 14:25:00,39.35,39.36,39.33,39.33,16000.0,27.0394,27.0463,27.0257,27.0257,16000.0
2008-05-27 14:30:00,39.34,39.39,39.33,39.38,26900.0,27.0325,27.0669,27.0257,27.06,26900.0
2008-05-27 14:35:00,39.38,39.44,39.37,39.42,49200.0,27.06,27.1013,27.0532,27.0875,49200.0
2008-05-27 14:40:00,39.42,39.45,39.42,39.43,23200.0,27.0875,27.1081,27.0875,27.0944,23200.0
2008-05-27 14:45:00,39.42,39.42,39.39,39.41,20600.0,27.0875,27.0875,27.0669,27.0806,20600.0
2008-05-27 14:50:00,39.42,39.43,39.4,39.42,18400.0,27.0875,27.0944,27.0738,27.0875,18400.0
2008-05-27 14:55:00,39.41,39.44,39.41,39.41,22000.0,27.0806,27.1013,27.0806,27.0806,22000.0
2008-05-27 15:00:00,39.42,39.45,39.41,39.45,20800.0,27.0875,27.1081,27.0806,27.1081,20800.0
2008-05-27 15:05:00,39.46,39.47,39.45,39.46,10000.0,27.115,27.1219,27.1081,27.115,10000.0
2008-05-27 15:10:00,39.46,39.46,39.4,39.42,24600.0,27.115,27.115,27.0738,27.0875,24600.0
2008-05-27 15:15:00,39.42,39.47,39.41,39.47,18000.0,27.0875,27.1219,27.0806,27.1219,18000.0
2008-05-27 15:20:00,39.46,39.46,39.38,39.38,46300.0,27.115,27.115,27.06,27.06,46300.0
2008-05-27 15:25:00,39.39,39.41,39.38,39.4,30700.0,27.0669,27.0806,27.06,27.0738,30700.0
2008-05-27 15:30:00,39.4,39.47,39.4,39.47,28600.0,27.0738,27.1219,27.0738,27.1219,28600.0
2008-05-27 15:35:00,39.47,39.49,39.44,39.45,26700.0,27.1219,27.1356,27.1013,27.1081,26700.0
2008-05-27 15:40:00,39.44,39.46,39.44,39.45,25900.0,27.1013,27.115,27.1013,27.1081,25900.0
2008-05-27 15:45:00,39.45,39.46,39.45,39.45,42300.0,27.1081,27.115,27.1081,27.1081,42300.0
2008-05-27 15:50:00,39.46,39.47,39.45,39.46,85300.0,27.115,27.1219,27.1081,27.115,85300.0
2008-05-27 15:55:00,39.46,39.48,39.45,39.47,74000.0,27.115,27.1288,27.1081,27.1219,74000.0
2008-05-28 09:30:00,39.52,39.52,39.33,39.41,49100.0,27.1562,27.1562,27.0257,27.0806,49100.0
2008-05-28 09:35:00,39.44,39.5,39.37,39.42,28200.0,27.1013,27.1425,27.0532,27.0875,28200.0
2008-05-28 09:40:00,39.44,39.5,39.42,39.44,18900.0,27.1013,27.1425,27.0875,27.1013,18900.0
2008-05-28 09:45:00,39.43,39.44,39.3,39.32,11900.0,27.0944,27.1013,27.0051,27.0188,11900.0
2008-05-28 09:50:00,39.32,39.4,39.32,39.37,13600.0,27.0188,27.0738,27.0188,27.0532,13600.0
2008-05-28 09:55:00,39.37,39.47,39.37,39.46,29800.0,27.0532,27.1219,27.0532,27.115,29800.0
2008-05-28 10:00:00,39.45,39.46,39.35,39.36,44500.0,27.1081,27.115,27.0394,27.0463,44500.0
2008-05-28 10:05:00,39.37,39.4,39.32,39.33,24300.0,27.0532,27.0738,27.0188,27.0257,24300.0
2008-05-28 10:10:00,39.33,39.42,39.33,39.39,45500.0,27.0257,27.0875,27.0257,27.0669,45500.0
2008-05-28 10:15:00,39.39,39.44,39.32,39.32,29800.0,27.0669,27.1013,27.0188,27.0188,29800.0
2008-05-28 10:20:00,39.33,39.36,39.29,39.31,32100.0,27.0257,27.0463,26.9982,27.0119,32100.0
2008-05-28 10:25:00,39.3,39.35,39.3,39.34,33500.0,27.0051,27.0394,27.0051,27.0325,33500.0
2008-05-28 10:30:00,39.33,39.4,39.32,39.38,34800.0,27.0257,27.0738,27.0188,27.06,34800.0
2008-05-28 10:35:00,39.38,39.38,39.31,39.32,36300.0,27.06,27.06,27.0119,27.0188,36300.0
2008-05-28 10:40:00,39.32,39.35,39.32,39.34,11000.0,27.0188,27.0394,27.0188,27.0325,11000.0
2008-05-28 10:45:00,39.36,39.39,39.33,39.36,39600.0,27.0463,27.0669,27.0257,27.0463,39600.0
2008-05-28 10:50:00,39.34,39.37,39.33,39.36,26000.0,27.0325,27.0532,27.0257,27.0463,26000.0
2008-05-28 10:55:00,39.35,39.38,39.33,39.37,93500.0,27.0394,27.06,27.0257,27.0532,93500.0
2008-05-28 11:00:00,39.38,39.43,39.38,39.41,17200.0,27.06,27.0944,27.06,27.0806,17200.0
2008-05-28 11:05:00,39.42,39.43,39.34,39.34,40500.0,27.0875,27.0944,27.0325,27.0325,40500.0
2008-05-28 11:10:00,39.34,39.36,39.32,39.34,52100.0,27.0325,27.0463,27.0188,27.0325,52100.0
2008-05-28 11:15:00,39.34,39.36,39.33,39.36,18100.0,27.0325,27.0463,27.0257,27.0463,18100.0
2008-05-28 11:20:00,39.36,39.37,39.35,39.36,30200.0,27.0463,27.0532,27.0394,27.0463,30200.0
2008-05-28 11:25:00,39.36,39.37,39.32,39.34,52800.0,27.0463,27.0532,27.0188,27.0325,52800.0
2008-05-28 11:30:00,39.34,39.36,39.33,39.36,10400.0,27.0325,27.0463,27.0257,27.0463,10400.0
2008-05-28 11:35:00,39.36,39.39,39.31,39.34,86500.0,27.0463,27.0669,27.0119,27.0325,86500.0
2008-05-28 11:40:00,39.35,39.4,39.31,39.31,54400.0,27.0394,27.0738,27.0119,27.0119,54400.0
2008-05-28 11:45:00,39.32,39.35,39.24,39.25,19200.0,27.0188,27.0394,26.9638,26.9707,19200.0
2008-05-28 11:50:00,39.26,39.3,39.25,39.27,7000.0,26.9776,27.0051,26.9707,26.9844,7000.0
2008-05-28 11:55:00,39.27,39.31,39.26,39.27,11600.0,26.9844,27.0119,26.9776,26.9844,11600.0
2008-05-28 12:00:00,39.28,39.28,39.2,39.23,16900.0,26.9913,26.9913,26.9363,26.957,16900.0
2008-05-28 12:05:00,39.24,39.27,39.23,39.26,7700.0,26.9638,26.9844,26.957,26.9776,7700.0
2008-05-28 12:10:00,39.25,39.27,39.21,39.24,19100.0,26.9707,26.9844,26.9432,26.9638,19100.0
2008-05-28 12:15:00,39.24,39.39,39.24,39.38,31800.0,26.9638,27.0669,26.9638,27.06,31800.0
2008-05-28 12:20:00,39.37,39.37,39.31,39.33,41200.0,27.0532,27.0532,27.0119,27.0257,41200.0
2008-05-28 12:25:00,39.33,39.35,39.33,39.35,5000.0,27.0257,27.0394,27.0257,27.0394,5000.0
2008-05-28 12:30:00,39.35,39.35,39.33,39.33,7200.0,27.0394,27.0394,27.0257,27.0257,7200.0
2008-05-28 12:35:00,39.33,39.34,39.29,39.31,60400.0,27.0257,27.0325,26.9982,27.0119,60400.0
2008-05-28 12:40:00,39.32,39.33,39.28,39.3,26700.0,27.0188,27.0257,26.9913,27.0051,26700.0
2008-05-28 12:45:00,39.3,39.31,39.24,39.26,42200.0,27.0051,27.0119,26.9638,26.9776,42200.0
2008-05-28 12:50:00,39.26,39.27,39.22,39.24,28200.0,26.9776,26.9844,26.9501,26.9638,28200.0
2008-05-28 12:55:00,39.24,39.3,39.23,39.3,4900.0,26.9638,27.0051,26.957,27.0051,4900.0
2008-05-28 13:00:00,39.29,39.3,39.25,39.29,19100.0,26.9982,27.0051,26.9707,26.9982,19100.0
2008-05-28 13:05:00,39.29,39.3,39.28,39.3,3300.0,26.9982,27.0051,26.9913,27.0051,3300.0
2008-05-28 13:10:00,39.29,39.32,39.29,39.32,7600.0,26.9982,27.0188,26.9982,27.0188,7600.0
2008-05-28 13:15:00,39.31,39.32,39.24,39.26,64300.0,27.0119,27.0188,26.9638,26.9776,64300.0
2008-05-28 13:20:00,39.27,39.28,39.23,39.25,8700.0,26.9844,26.9913,26.957,26.9707,8700.0
2008-05-28 13:25:00,39.25,39.28,39.25,39.27,3900.0,26.9707,26.9913,26.9707,26.9844,3900.0
2008-05-28 13:30:00,39.26,39.28,39.23,39.24,7800.0,26.9776,26.9913,26.957,26.9638,7800.0
2008-05-28 13:35:00,39.24,39.28,39.23,39.27,9600.0,26.9638,26.9913,26.957,26.9844,9600.0
2008-05-28 13:40:00,39.27,39.28,39.2,39.22,9000.0,26.9844,26.9913,26.9363,26.9501,9000.0
2008-05-28 13:45:00,39.22,39.22,39.17,39.18,17000.0,26.9501,26.9501,26.9157,26.9226,17000.0
2008-05-28 13:50:00,39.18,39.23,39.15,39.23,13200.0,26.9226,26.957,26.902,26.957,13200.0
2008-05-28 13:55:00,39.23,39.27,39.21,39.26,13500.0,26.957,26.9844,26.9432,26.9776,13500.0
2008-05-28 14:00:00,39.26,39.28,39.18,39.25,15500.0,26.9776,26.9913,26.9226,26.9707,15500.0
2008-05-28 14:05:00,39.23,39.28,39.22,39.23,10200.0,26.957,26.9913,26.9501,26.957,10200.0
2008-05-28 14:10:00,39.24,39.27,39.23,39.26,4300.0,26.9638,26.9844,26.957,26.9776,4300.0
2008-05-28 14:15:00,39.26,39.27,39.24,39.25,9900.0,26.9776,26.9844,26.9638,26.9707,9900.0
2008-05-28 14:20:00,39.24,39.25,39.19,39.23,14100.0,26.9638,26.9707,26.9295,26.957,14100.0
2008-05-28 14:25:00,39.23,39.26,39.22,39.26,12400.0,26.957,26.9776,26.9501,26.9776,12400.0
2008-05-28 14:30:00,39.26,39.28,39.25,39.26,5000.0,26.9776,26.9913,26.9707,26.9776,5000.0
2008-05-28 14:35:00,39.26,39.35,39.26,39.34,13100.0,26.9776,27.0394,26.9776,27.0325,13100.0
2008-05-28 14:40:00,39.33,39.36,39.33,39.35,9900.0,27.0257,27.0463,27.0257,27.0394,9900.0
2008-05-28 14:45:00,39.35,39.36,39.34,39.35,15000.0,27.0394,27.0463,27.0325,27.0394,15000.0
2008-05-28 14:50:00,39.36,39.36,39.31,39.32,16200.0,27.0463,27.0463,27.0119,27.0188,16200.0
2008-05-28 14:55:00,39.31,39.34,39.3,39.34,8000.0,27.0119,27.0325,27.0051,27.0325,8000.0
2008-05-28 15:00:00,39.34,39.36,39.32,39.36,19300.0,27.0325,27.0463,27.0188,27.0463,19300.0
2008-05-28 15:05:00,39.36,39.38,39.33,39.35,28600.0,27.0463,27.06,27.0257,27.0394,28600.0
2008-05-28 15:10:00,39.36,39.37,39.35,39.36,16300.0,27.0463,27.0532,27.0394,27.0463,16300.0
2008-05-28 15:15:00,39.35,39.38,39.34,39.38,11100.0,27.0394,27.06,27.0325,27.06,11100.0
2008-05-28 15:20:00,39.37,39.38,39.34,39.36,22800.0,27.0532,27.06,27.0325,27.0463,22800.0
2008-05-28 15:25:00,39.36,39.44,39.32,39.32,54100.0,27.0463,27.1013,27.0188,27.0188,54100.0
2008-05-28 15:30:00,39.33,39.45,39.33,39.43,19500.0,27.0257,27.1081,27.0257,27.0944,19500.0
2008-05-28 15:35:00,39.43,39.43,39.32,39.32,30600.0,27.0944,27.0944,27.0188,27.0188,30600.0
2008-05-28 15:40:00,39.31,39.33,39.3,39.3,19300.0,27.0119,27.0257,27.0051,27.0051,19300.0
2008-05-28 15:45:00,39.3,39.36,39.28,39.35,25400.0,27.0051,27.0463,26.9913,27.0394,25400.0
2008-05-28 15:50:00,39.34,39.39,39.33,39.35,47800.0,27.0325,27.0669,27.0257,27.0394,47800.0
2008-05-28 15:55:00,39.34,39.36,39.33,39.36,32200.0,27.0325,27.0463,27.0257,27.0463,32200.0
2008-05-29 09:30:00,39.4,39.6,39.31,39.31,73200.0,27.0738,27.2112,27.0119,27.0119,73200.0
2008-05-29 09:35:00,39.31,39.47,39.31,39.43,76100.0,27.0119,27.1219,27.0119,27.0944,76100.0
2008-05-29 09:40:00,39.43,39.63,39.32,39.59,314900.0,27.0944,27.2318,27.0188,27.2043,314900.0
2008-05-29 09:45:00,39.6,39.68,39.36,39.38,61600.0,27.2112,27.2662,27.0463,27.06,61600.0
2008-05-29 09:50:00,39.41,39.43,39.34,39.38,30700.0,27.0806,27.0944,27.0325,27.06,30700.0
2008-05-29 09:55:00,39.39,39.48,39.37,39.48,9200.0,27.0669,27.1288,27.0532,27.1288,9200.0
2008-05-29 10:00:00,39.48,39.48,39.36,39.36,19200.0,27.1288,27.1288,27.0463,27.0463,19200.0
2008-05-29 10:05:00,39.37,39.4,39.37,39.4,7900.0,27.0532,27.0738,27.0532,27.0738,7900.0
2008-05-29 10:10:00,39.4,39.47,39.39,39.42,30000.0,27.0738,27.1219,27.0669,27.0875,30000.0
2008-05-29 10:15:00,39.43,39.5,39.43,39.5,19200.0,27.0944,27.1425,27.0944,27.1425,19200.0
2008-05-29 10:20:00,39.49,39.52,39.45,39.45,26500.0,27.1356,27.1562,27.1081,27.1081,26500.0
2008-05-29 10:25:00,39.44,39.44,39.38,39.38,34900.0,27.1013,27.1013,27.06,27.06,34900.0
2008-05-29 10:30:00,39.39,39.39,39.27,39.32,40500.0,27.0669,27.0669,26.9844,27.0188,40500.0
2008-05-29 10:35:00,39.33,39.56,39.3,39.47,39600.0,27.0257,27.1837,27.0051,27.1219,39600.0
2008-05-29 10:40:00,39.48,39.5,39.38,39.5,15600.0,27.1288,27.1425,27.06,27.1425,15600.0
2008-05-29 10:45:00,39.52,39.61,39.52,39.61,19600.0,27.1562,27.2181,27.1562,27.2181,19600.0
2008-05-29 10:50:00,39.61,39.67,39.59,39.63,43000.0,27.2181,27.2593,27.2043,27.2318,43000.0
2008-05-29 10:55:00,39.62,39.67,39.6,39.65,25200.0,27.225,27.2593,27.2112,27.2456,25200.0
2008-05-29 11:00:00,39.65,39.67,39.63,39.64,11600.0,27.2456,27.2593,27.2318,27.2387,11600.0
2008-05-29 11:05:00,39.64,39.65,39.59,39.65,22200.0,27.2387,27.2456,27.2043,27.2456,22200.0
2008-05-29 11:10:00,39.66,39.69,39.63,39.66,11700.0,27.2524,27.2731,27.2318,27.2524,11700.0
2008-05-29 11:15:00,39.67,39.73,39.66,39.7,14800.0,27.2593,27.3005,27.2524,27.2799,14800.0
2008-05-29 11:20:00,39.71,39.71,39.65,39.67,9900.0,27.2868,27.2868,27.2456,27.2593,9900.0
2008-05-29 11:25:00,39.67,39.74,39.65,39.74,10200.0,27.2593,27.3074,27.2456,27.3074,10200.0
2008-05-29 11:30:00,39.76,39.76,39.68,39.75,12600.0,27.3212,27.3212,27.2662,27.3143,12600.0
2008-05-29 11:35:00,39.73,39.77,39.7,39.71,13700.0,27.3005,27.328,27.2799,27.2868,13700.0
2008-05-29 11:40:00,39.72,39.72,39.66,39.7,15500.0,27.2937,27.2937,27.2524,27.2799,15500.0
2008-05-29 11:45:00,39.7,39.72,39.68,39.7,15800.0,27.2799,27.2937,27.2662,27.2799,15800.0
2008-05-29 11:50:00,39.72,39.73,39.68,39.7,18400.0,27.2937,27.3005,27.2662,27.2799,18400.0
2008-05-29 11:55:00,39.72,39.75,39.69,39.73,17000.0,27.2937,27.3143,27.2731,27.3005,17000.0
2008-05-29 12:00:00,39.73,39.77,39.71,39.73,15500.0,27.3005,27.328,27.2868,27.3005,15500.0
2008-05-29 12:05:00,39.73,39.73,39.68,39.68,14200.0,27.3005,27.3005,27.2662,27.2662,14200.0
2008-05-29 12:10:00,39.69,39.71,39.67,39.67,12500.0,27.2731,27.2868,27.2593,27.2593,12500.0
2008-05-29 12:15:00,39.68,39.68,39.63,39.64,17400.0,27.2662,27.2662,27.2318,27.2387,17400.0
2008-05-29 12:20:00,39.64,39.64,39.59,39.6,13400.0,27.2387,27.2387,27.2043,27.2112,13400.0
2008-05-29 12:25:00,39.6,39.62,39.58,39.62,12100.0,27.2112,27.225,27.1975,27.225,12100.0
2008-05-29 12:30:00,39.62,39.67,39.61,39.62,21900.0,27.225,27.2593,27.2181,27.225,21900.0
2008-05-29 12:35:00,39.62,39.68,39.58,39.68,30500.0,27.225,27.2662,27.1975,27.2662,30500.0
2008-05-29 12:40:00,39.69,39.71,39.66,39.67,19400.0,27.2731,27.2868,27.2524,27.2593,19400.0
2008-05-29 12:45:00,39.68,39.69,39.59,39.6,42900.0,27.2662,27.2731,27.2043,27.2112,42900.0
2008-05-29 12:50:00,39.6,39.61,39.52,39.52,77000.0,27.2112,27.2181,27.1562,27.1562,77000.0
2008-05-29 12:55:00,39.52,39.57,39.52,39.55,33000.0,27.1562,27.1906,27.1562,27.1769,33000.0
2008-05-29 13:00:00,39.56,39.57,39.49,39.53,46700.0,27.1837,27.1906,27.1356,27.1631,46700.0
2008-05-29 13:05:00,39.52,39.55,39.42,39.49,64900.0,27.1562,27.1769,27.0875,27.1356,64900.0
2008-05-29 13:10:00,39.48,39.49,39.45,39.48,13400.0,27.1288,27.1356,27.1081,27.1288,13400.0
2008-05-29 13:15:00,39.48,39.5,39.45,39.46,25900.0,27.1288,27.1425,27.1081,27.115,25900.0
2008-05-29 13:20:00,39.46,39.52,39.4,39.49,61900.0,27.115,27.1562,27.0738,27.1356,61900.0
2008-05-29 13:25:00,39.5,39.53,39.5,39.52,18100.0,27.1425,27.1631,27.1425,27.1562,18100.0
2008-05-29 13:30:00,39.53,39.55,39.49,39.54,23800.0,27.1631,27.1769,27.1356,27.17,23800.0
2008-05-29 13:35:00,39.54,39.56,39.54,39.55,17300.0,27.17,27.1837,27.17,27.1769,17300.0
2008-05-29 13:40:00,39.55,39.57,39.46,39.48,49500.0,27.1769,27.1906,27.115,27.1288,49500.0
2008-05-29 13:45:00,39.49,39.52,39.44,39.5,36600.0,27.1356,27.1562,27.1013,27.1425,36600.0
2008-05-29 13:50:00,39.48,39.5,39.47,39.48,18900.0,27.1288,27.1425,27.1219,27.1288,18900.0
2008-05-29 13:55:00,39.48,39.52,39.47,39.47,22800.0,27.1288,27.1562,27.1219,27.1219,22800.0
2008-05-29 14:00:00,39.49,39.55,39.49,39.53,23600.0,27.1356,27.1769,27.1356,27.1631,23600.0
2008-05-29 14:05:00,39.54,39.57,39.52,39.57,32900.0,27.17,27.1906,27.1562,27.1906,32900.0
2008-05-29 14:10:00,39.57,39.59,39.54,39.58,24200.0,27.1906,27.2043,27.17,27.1975,24200.0
2008-05-29 14:15:00,39.59,39.6,39.54,39.56,40200.0,27.2043,27.2112,27.17,27.1837,40200.0
2008-05-29 14:20:00,39.58,39.59,39.53,39.54,34000.0,27.1975,27.2043,27.1631,27.17,34000.0
2008-05-29 14:25:00,39.55,39.55,39.5,39.5,24200.0,27.1769,27.1769,27.1425,27.1425,24200.0
2008-05-29 14:30:00,39.51,39.52,39.46,39.49,32800.0,27.1494,27.1562,27.115,27.1356,32800.0
2008-05-29 14:35:00,39.49,39.5,39.44,39.44,43600.0,27.1356,27.1425,27.1013,27.1013,43600.0
2008-05-29 14:40:00,39.43,39.46,39.41,39.43,30700.0,27.0944,27.115,27.0806,27.0944,30700.0
2008-05-29 14:45:00,39.42,39.45,39.38,39.43,41600.0,27.0875,27.1081,27.06,27.0944,41600.0
2008-05-29 14:50:00,39.43,39.5,39.39,39.43,60800.0,27.0944,27.1425,27.0669,27.0944,60800.0
2008-05-29 14:55:00,39.45,39.45,39.36,39.38,38800.0,27.1081,27.1081,27.0463,27.06,38800.0
2008-05-29 15:00:00,39.38,39.38,39.3,39.38,38600.0,27.06,27.06,27.0051,27.06,38600.0
2008-05-29 15:05:00,39.38,39.44,39.37,39.4,49100.0,27.06,27.1013,27.0532,27.0738,49100.0
2008-05-29 15:10:00,39.4,39.44,39.39,39.42,67300.0,27.0738,27.1013,27.0669,27.0875,67300.0
2008-05-29 15:15:00,39.42,39.43,39.36,39.39,46800.0,27.0875,27.0944,27.0463,27.0669,46800.0
2008-05-29 15:20:00,39.39,39.4,39.35,39.38,29500.0,27.0669,27.0738,27.0394,27.06,29500.0
2008-05-29 15:25:00,39.37,39.71,39.36,39.37,27700.0,27.0532,27.2868,27.0463,27.0532,27700.0
2008-05-29 15:30:00,39.37,39.44,39.37,39.43,30200.0,27.0532,27.1013,27.0532,27.0944,30200.0
2008-05-29 15:35:00,39.43,39.43,39.4,39.43,25900.0,27.0944,27.0944,27.0738,27.0944,25900.0
2008-05-29 15:40:00,39.43,39.44,39.39,39.43,43600.0,27.0944,27.1013,27.0669,27.0944,43600.0
2008-05-29 15:45:00,39.41,39.47,39.4,39.47,33200.0,27.0806,27.1219,27.0738,27.1219,33200.0
2008-05-29 15:50:00,39.46,39.48,39.41,39.41,47400.0,27.115,27.1288,27.0806,27.0806,47400.0
2008-05-29 15:55:00,39.41,39.47,39.39,39.43,103500.0,27.0806,27.1219,27.0669,27.0944,103500.0
2008-05-30 09:30:00,39.5,39.5,39.39,39.42,26900.0,27.1425,27.1425,27.0669,27.0875,26900.0
2008-05-30 09:35:00,39.42,39.53,39.42,39.53,30700.0,27.0875,27.1631,27.0875,27.1631,30700.0
2008-05-30 09:40:00,39.53,39.59,39.51,39.57,37400.0,27.1631,27.2043,27.1494,27.1906,37400.0
2008-05-30 09:45:00,39.59,39.59,39.46,39.57,20000.0,27.2043,27.2043,27.115,27.1906,20000.0
2008-05-30 09:50:00,39.56,39.56,39.47,39.51,17700.0,27.1837,27.1837,27.1219,27.1494,17700.0
2008-05-30 09:55:00,39.52,39.52,39.41,39.42,17600.0,27.1562,27.1562,27.0806,27.0875,17600.0
2008-05-30 10:00:00,39.43,39.49,39.39,39.49,22100.0,27.0944,27.1356,27.0669,27.1356,22100.0
2008-05-30 10:05:00,39.51,39.57,39.48,39.55,35700.0,27.1494,27.1906,27.1288,27.1769,35700.0
2008-05-30 10:10:00,39.55,39.57,39.52,39.53,32600.0,27.1769,27.1906,27.1562,27.1631,32600.0
2008-05-30 10:15:00,39.54,39.57,39.53,39.56,27500.0,27.17,27.1906,27.1631,27.1837,27500.0
2008-05-30 10:20:00,39.56,39.6,39.56,39.58,32500.0,27.1837,27.2112,27.1837,27.1975,32500.0
2008-05-30 10:25:00,39.59,39.6,39.57,39.58,34100.0,27.2043,27.2112,27.1906,27.1975,34100.0
2008-05-30 10:30:00,39.59,39.61,39.57,39.58,29100.0,27.2043,27.2181,27.1906,27.1975,29100.0
2008-05-30 10:35:00,39.57,39.58,39.56,39.57,9000.0,27.1906,27.1975,27.1837,27.1906,9000.0
2008-05-30 10:40:00,39.57,39.58,39.55,39.55,25200.0,27.1906,27.1975,27.1769,27.1769,25200.0
2008-05-30 10:45:00,39.55,39.55,39.47,39.47,16200.0,27.1769,27.1769,27.1219,27.1219,16200.0
2008-05-30 10:50:00,39.46,39.46,39.39,39.39,11700.0,27.115,27.115,27.0669,27.0669,11700.0
2008-05-30 10:55:00,39.41,39.42,39.4,39.42,10200.0,27.0806,27.0875,27.0738,27.0875,10200.0
2008-05-30 11:00:00,39.43,39.48,39.41,39.48,18300.0,27.0944,27.1288,27.0806,27.1288,18300.0
2008-05-30 11:05:00,39.48,39.52,39.47,39.48,22900.0,27.1288,27.1562,27.1219,27.1288,22900.0
2008-05-30 11:10:00,39.48,39.49,39.44,39.46,21600.0,27.1288,27.1356,27.1013,27.115,21600.0
2008-05-30 11:15:00,39.46,39.52,39.46,39.51,13300.0,27.115,27.1562,27.115,27.1494,13300.0
2008-05-30 11:20:00,39.51,39.57,39.51,39.55,27000.0,27.1494,27.1906,27.1494,27.1769,27000.0
2008-05-30 11:25:00,39.56,39.57,39.56,39.56,8600.0,27.1837,27.1906,27.1837,27.1837,8600.0
2008-05-30 11:30:00,39.56,39.57,39.56,39.57,5500.0,27.1837,27.1906,27.1837,27.1906,5500.0
2008-05-30 11:35:00,39.57,39.58,39.55,39.55,36600.0,27.1906,27.1975,27.1769,27.1769,36600.0
2008-05-30 11:40:00,39.55,39.6,39.55,39.56,40200.0,27.1769,27.2112,27.1769,27.1837,40200.0
2008-05-30 11:45:00,39.57,39.58,39.56,39.57,12400.0,27.1906,27.1975,27.1837,27.1906,12400.0
2008-05-30 11:50:00,39.57,39.58,39.56,39.57,28800.0,27.1906,27.1975,27.1837,27.1906,28800.0
2008-05-30 11:55:00,39.58,39.58,39.57,39.58,8400.0,27.1975,27.1975,27.1906,27.1975,8400.0
2008-05-30 12:00:00,39.58,39.64,39.57,39.64,14100.0,27.1975,27.2387,27.1906,27.2387,14100.0
2008-05-30 12:05:00,39.64,39.69,39.63,39.69,20100.0,27.2387,27.2731,27.2318,27.2731,20100.0
2008-05-30 12:10:00,39.69,39.72,39.68,39.71,19700.0,27.2731,27.2937,27.2662,27.2868,19700.0
2008-05-30 12:15:00,39.7,39.76,39.7,39.76,62900.0,27.2799,27.3212,27.2799,27.3212,62900.0
2008-05-30 12:20:00,39.75,39.78,39.69,39.71,43600.0,27.3143,27.3349,27.2731,27.2868,43600.0
2008-05-30 12:25:00,39.71,39.71,39.7,39.7,14700.0,27.2868,27.2868,27.2799,27.2799,14700.0
2008-05-30 12:30:00,39.71,39.74,39.68,39.68,20900.0,27.2868,27.3074,27.2662,27.2662,20900.0
2008-05-30 12:35:00,39.69,39.7,39.68,39.69,8700.0,27.2731,27.2799,27.2662,27.2731,8700.0
2008-05-30 12:40:00,39.7,39.7,39.69,39.7,4200.0,27.2799,27.2799,27.2731,27.2799,4200.0
2008-05-30 12:45:00,39.7,39.78,39.7,39.73,13900.0,27.2799,27.3349,27.2799,27.3005,13900.0
2008-05-30 12:50:00,39.72,39.76,39.71,39.73,37300.0,27.2937,27.3212,27.2868,27.3005,37300.0
2008-05-30 12:55:00,39.73,39.74,39.72,39.74,3800.0,27.3005,27.3074,27.2937,27.3074,3800.0
2008-05-30 13:00:00,39.73,39.74,39.73,39.74,5100.0,27.3005,27.3074,27.3005,27.3074,5100.0
2008-05-30 13:05:00,39.73,39.73,39.7,39.7,6800.0,27.3005,27.3005,27.2799,27.2799,6800.0
2008-05-30 13:10:00,39.7,39.71,39.66,39.7,8400.0,27.2799,27.2868,27.2524,27.2799,8400.0
2008-05-30 13:15:00,39.7,39.7,39.64,39.64,7500.0,27.2799,27.2799,27.2387,27.2387,7500.0
2008-05-30 13:20:00,39.65,39.69,39.65,39.69,8400.0,27.2456,27.2731,27.2456,27.2731,8400.0
2008-05-30 13:25:00,39.69,39.72,39.67,39.71,4200.0,27.2731,27.2937,27.2593,27.2868,4200.0
2008-05-30 13:30:00,39.71,39.72,39.7,39.7,3500.0,27.2868,27.2937,27.2799,27.2799,3500.0
2008-05-30 13:35:00,39.71,39.71,39.69,39.71,3900.0,27.2868,27.2868,27.2731,27.2868,3900.0
2008-05-30 13:40:00,39.7,39.7,39.67,39.68,10800.0,27.2799,27.2799,27.2593,27.2662,10800.0
2008-05-30 13:45:00,39.68,39.72,39.68,39.71,15200.0,27.2662,27.2937,27.2662,27.2868,15200.0
2008-05-30 13:50:00,39.71,39.74,39.71,39.73,39800.0,27.2868,27.3074,27.2868,27.3005,39800.0
2008-05-30 13:55:00,39.72,39.79,39.72,39.78,27100.0,27.2937,27.3418,27.2937,27.3349,27100.0
2008-05-30 14:00:00,39.78,39.82,39.78,39.82,175900.0,27.3349,27.3624,27.3349,27.3624,175900.0
2008-05-30 14:05:00,39.81,39.82,39.73,39.74,47900.0,27.3555,27.3624,27.3005,27.3074,47900.0
2008-05-30 14:10:00,39.75,39.78,39.74,39.77,16800.0,27.3143,27.3349,27.3074,27.328,16800.0
2008-05-30 14:15:00,39.77,39.79,39.62,39.63,137600.0,27.328,27.3418,27.225,27.2318,137600.0
2008-05-30 14:20:00,39.63,39.63,39.6,39.61,17900.0,27.2318,27.2318,27.2112,27.2181,17900.0
2008-05-30 14:25:00,39.62,39.63,39.61,39.61,19500.0,27.225,27.2318,27.2181,27.2181,19500.0
2008-05-30 14:30:00,39.61,39.61,39.58,39.58,18100.0,27.2181,27.2181,27.1975,27.1975,18100.0
2008-05-30 14:35:00,39.58,39.59,39.57,39.58,14200.0,27.1975,27.2043,27.1906,27.1975,14200.0
2008-05-30 14:40:00,39.59,39.6,39.58,39.6,13300.0,27.2043,27.2112,27.1975,27.2112,13300.0
2008-05-30 14:45:00,39.6,39.6,39.57,39.58,15800.0,27.2112,27.2112,27.1906,27.1975,15800.0
2008-05-30 14:50:00,39.57,39.63,39.57,39.63,23000.0,27.1906,27.2318,27.1906,27.2318,23000.0
2008-05-30 14:55:00,39.63,39.63,39.6,39.61,29600.0,27.2318,27.2318,27.2112,27.2181,29600.0
2008-05-30 15:00:00,39.6,39.63,39.6,39.63,24500.0,27.2112,27.2318,27.2112,27.2318,24500.0
2008-05-30 15:05:00,39.63,39.63,39.61,39.62,26800.0,27.2318,27.2318,27.2181,27.225,26800.0
2008-05-30 15:10:00,39.63,39.63,39.6,39.62,33800.0,27.2318,27.2318,27.2112,27.225,33800.0
2008-05-30 15:15:00,39.62,39.63,39.56,39.62,32900.0,27.225,27.2318,27.1837,27.225,32900.0
2008-05-30 15:20:00,39.62,39.63,39.62,39.63,20100.0,27.225,27.2318,27.225,27.2318,20100.0
2008-05-30 15:25:00,39.63,39.63,39.62,39.63,22400.0,27.2318,27.2318,27.225,27.2318,22400.0
2008-05-30 15:30:00,39.63,39.63,39.6,39.63,47400.0,27.2318,27.2318,27.2112,27.2318,47400.0
2008-05-30 15:35:00,39.63,39.64,39.6,39.62,63200.0,27.2318,27.2387,27.2112,27.225,63200.0
2008-05-30 15:40:00,39.62,39.63,39.6,39.63,89400.0,27.225,27.2318,27.2112,27.2318,89400.0
2008-05-30 15:45:00,39.62,39.64,39.61,39.62,81700.0,27.225,27.2387,27.2181,27.225,81700.0
2008-05-30 15:50:00,39.62,39.63,39.61,39.62,56200.0,27.225,27.2318,27.2181,27.225,56200.0
2008-05-30 15:55:00,39.62,39.62,39.53,39.55,120500.0,27.225,27.225,27.1631,27.1769,120500.0
2008-06-02 09:30:00,39.52,39.52,39.28,39.28,16100.0,27.1562,27.1562,26.9913,26.9913,16100.0
2008-06-02 09:35:00,39.32,39.4,39.27,39.4,503600.0,27.0188,27.0738,26.9844,27.0738,503600.0
2008-06-02 09:40:00,39.4,39.47,39.34,39.35,1023800.0,27.0738,27.1219,27.0325,27.0394,1023800.0
2008-06-02 09:45:00,39.34,39.4,39.27,39.31,27200.0,27.0325,27.0738,26.9844,27.0119,27200.0
2008-06-02 09:50:00,39.32,39.32,39.12,39.12,31100.0,27.0188,27.0188,26.8814,26.8814,31100.0
2008-06-02 09:55:00,39.13,39.15,39.09,39.11,14900.0,26.8882,26.902,26.8608,26.8745,14900.0
2008-06-02 10:00:00,39.11,39.15,39.02,39.1,45000.0,26.8745,26.902,26.8127,26.8676,45000.0
2008-06-02 10:05:00,39.11,39.12,39.0,39.06,36000.0,26.8745,26.8814,26.7989,26.8401,36000.0
2008-06-02 10:10:00,39.06,39.1,39.04,39.1,27200.0,26.8401,26.8676,26.8264,26.8676,27200.0
2008-06-02 10:15:00,39.11,39.22,39.1,39.21,31200.0,26.8745,26.9501,26.8676,26.9432,31200.0
2008-06-02 10:20:00,39.21,39.26,39.12,39.26,55800.0,26.9432,26.9776,26.8814,26.9776,55800.0
2008-06-02 10:25:00,39.25,39.34,39.25,39.31,45300.0,26.9707,27.0325,26.9707,27.0119,45300.0
2008-06-02 10:30:00,39.3,39.3,39.17,39.19,35200.0,27.0051,27.0051,26.9157,26.9295,35200.0
2008-06-02 10:35:00,39.18,39.21,39.18,39.19,12300.0,26.9226,26.9432,26.9226,26.9295,12300.0
2008-06-02 10:40:00,39.2,39.24,39.2,39.23,14700.0,26.9363,26.9638,26.9363,26.957,14700.0
2008-06-02 10:45:00,39.24,39.29,39.23,39.29,11900.0,26.9638,26.9982,26.957,26.9982,11900.0
2008-06-02 10:50:00,39.29,39.36,39.28,39.36,19100.0,26.9982,27.0463,26.9913,27.0463,19100.0
2008-06-02 10:55:00,39.37,39.37,39.29,39.29,11000.0,27.0532,27.0532,26.9982,26.9982,11000.0
2008-06-02 11:00:00,39.3,39.3,39.21,39.22,12900.0,27.0051,27.0051,26.9432,26.9501,12900.0
2008-06-02 11:05:00,39.22,39.35,39.21,39.35,18600.0,26.9501,27.0394,26.9432,27.0394,18600.0
2008-06-02 11:10:00,39.35,39.42,39.34,39.37,19700.0,27.0394,27.0875,27.0325,27.0532,19700.0
2008-06-02 11:15:00,39.38,39.42,39.36,39.41,21700.0,27.06,27.0875,27.0463,27.0806,21700.0
2008-06-02 11:20:00,39.41,39.43,39.37,39.4,19700.0,27.0806,27.0944,27.0532,27.0738,19700.0
2008-06-02 11:25:00,39.42,39.45,39.41,39.43,26400.0,27.0875,27.1081,27.0806,27.0944,26400.0
2008-06-02 11:30:00,39.42,39.45,39.37,39.42,18400.0,27.0875,27.1081,27.0532,27.0875,18400.0
2008-06-02 11:35:00,39.42,39.44,39.27,39.27,20100.0,27.0875,27.1013,26.9844,26.9844,20100.0
2008-06-02 11:40:00,39.27,39.33,39.27,39.32,11900.0,26.9844,27.0257,26.9844,27.0188,11900.0
2008-06-02 11:45:00,39.32,39.33,39.27,39.3,17500.0,27.0188,27.0257,26.9844,27.0051,17500.0
2008-06-02 11:50:00,39.31,39.32,39.29,39.31,8200.0,27.0119,27.0188,26.9982,27.0119,8200.0
2008-06-02 11:55:00,39.31,39.33,39.3,39.3,15500.0,27.0119,27.0257,27.0051,27.0051,15500.0
2008-06-02 12:00:00,39.3,39.3,39.24,39.27,18400.0,27.0051,27.0051,26.9638,26.9844,18400.0
2008-06-02 12:05:00,39.26,39.26,39.23,39.23,14200.0,26.9776,26.9776,26.957,26.957,14200.0
2008-06-02 12:10:00,39.22,39.25,39.22,39.23,6100.0,26.9501,26.9707,26.9501,26.957,6100.0
2008-06-02 12:15:00,39.23,39.23,39.2,39.22,22800.0,26.957,26.957,26.9363,26.9501,22800.0
2008-06-02 12:20:00,39.22,39.23,39.21,39.22,10100.0,26.9501,26.957,26.9432,26.9501,10100.0
2008-06-02 12:25:00,39.22,39.22,39.2,39.21,15700.0,26.9501,26.9501,26.9363,26.9432,15700.0
2008-06-02 12:30:00,39.21,39.24,39.19,39.2,36900.0,26.9432,26.9638,26.9295,26.9363,36900.0
2008-06-02 12:35:00,39.21,39.24,39.17,39.23,45500.0,26.9432,26.9638,26.9157,26.957,45500.0
2008-06-02 12:40:00,39.22,39.22,39.14,39.22,29300.0,26.9501,26.9501,26.8951,26.9501,29300.0
2008-06-02 12:45:00,39.21,39.21,39.05,39.06,28000.0,26.9432,26.9432,26.8333,26.8401,28000.0
2008-06-02 12:50:00,39.06,39.11,39.05,39.1,14500.0,26.8401,26.8745,26.8333,26.8676,14500.0
2008-06-02 12:55:00,39.09,39.1,39.05,39.06,12700.0,26.8608,26.8676,26.8333,26.8401,12700.0
2008-06-02 13:00:00,39.06,39.12,39.06,39.12,9100.0,26.8401,26.8814,26.8401,26.8814,9100.0
2008-06-02 13:05:00,39.12,39.12,39.07,39.12,9400.0,26.8814,26.8814,26.847,26.8814,9400.0
2008-06-02 13:10:00,39.12,39.16,39.11,39.15,10300.0,26.8814,26.9089,26.8745,26.902,10300.0
2008-06-02 13:15:00,39.16,39.16,39.1,39.13,23700.0,26.9089,26.9089,26.8676,26.8882,23700.0
2008-06-02 13:20:00,39.13,39.14,39.1,39.13,10700.0,26.8882,26.8951,26.8676,26.8882,10700.0
2008-06-02 13:25:00,39.13,39.15,39.11,39.12,11500.0,26.8882,26.902,26.8745,26.8814,11500.0
2008-06-02 13:30:00,39.12,39.12,39.08,39.08,13400.0,26.8814,26.8814,26.8539,26.8539,13400.0
2008-06-02 13:35:00,39.08,39.1,39.07,39.09,8700.0,26.8539,26.8676,26.847,26.8608,8700.0
2008-06-02 13:40:00,39.1,39.1,39.02,39.03,25800.0,26.8676,26.8676,26.8127,26.8195,25800.0
2008-06-02 13:45:00,39.03,39.08,39.03,39.05,23300.0,26.8195,26.8539,26.8195,26.8333,23300.0
2008-06-02 13:50:00,39.05,39.1,39.05,39.1,12400.0,26.8333,26.8676,26.8333,26.8676,12400.0
2008-06-02 13:55:00,39.08,39.1,39.08,39.1,9700.0,26.8539,26.8676,26.8539,26.8676,9700.0
2008-06-02 14:00:00,39.1,39.11,39.05,39.06,21900.0,26.8676,26.8745,26.8333,26.8401,21900.0
2008-06-02 14:05:00,39.06,39.08,39.04,39.04,12900.0,26.8401,26.8539,26.8264,26.8264,12900.0
2008-06-02 14:10:00,39.05,39.05,39.02,39.02,11000.0,26.8333,26.8333,26.8127,26.8127,11000.0
2008-06-02 14:15:00,39.03,39.03,38.97,38.99,32500.0,26.8195,26.8195,26.7783,26.792,32500.0
2008-06-02 14:20:00,38.99,39.01,38.95,38.97,37500.0,26.792,26.8058,26.7646,26.7783,37500.0
2008-06-02 14:25:00,38.96,38.98,38.9,38.94,34700.0,26.7714,26.7852,26.7302,26.7577,34700.0
2008-06-02 14:30:00,38.93,38.95,38.91,38.92,20600.0,26.7508,26.7646,26.7371,26.7439,20600.0
2008-06-02 14:35:00,38.93,38.96,38.88,38.9,18100.0,26.7508,26.7714,26.7165,26.7302,18100.0
2008-06-02 14:40:00,38.9,38.9,38.87,38.88,21000.0,26.7302,26.7302,26.7096,26.7165,21000.0
2008-06-02 14:45:00,38.89,38.92,38.87,38.9,21700.0,26.7233,26.7439,26.7096,26.7302,21700.0
2008-06-02 14:50:00,38.9,38.93,38.89,38.9,22400.0,26.7302,26.7508,26.7233,26.7302,22400.0
2008-06-02 14:55:00,38.9,38.96,38.89,38.92,47000.0,26.7302,26.7714,26.7233,26.7439,47000.0
2008-06-02 15:00:00,38.92,38.97,38.92,38.97,34100.0,26.7439,26.7783,26.7439,26.7783,34100.0
2008-06-02 15:05:00,38.97,38.99,38.96,38.97,23600.0,26.7783,26.792,26.7714,26.7783,23600.0
2008-06-02 15:10:00,38.97,39.0,38.95,38.98,65800.0,26.7783,26.7989,26.7646,26.7852,65800.0
2008-06-02 15:15:00,38.98,38.99,38.92,38.99,32900.0,26.7852,26.792,26.7439,26.792,32900.0
2008-06-02 15:20:00,38.99,39.0,38.95,38.98,58300.0,26.792,26.7989,26.7646,26.7852,58300.0
2008-06-02 15:25:00,38.98,39.08,38.98,39.05,50400.0,26.7852,26.8539,26.7852,26.8333,50400.0
2008-06-02 15:30:00,39.07,39.1,39.07,39.08,29500.0,26.847,26.8676,26.847,26.8539,29500.0
2008-06-02 15:35:00,39.08,39.09,39.0,39.0,63400.0,26.8539,26.8608,26.7989,26.7989,63400.0
2008-06-02 15:40:00,39.0,39.01,38.92,38.93,51800.0,26.7989,26.8058,26.7439,26.7508,51800.0
2008-06-02 15:45:00,38.93,38.99,38.93,38.98,52900.0,26.7508,26.792,26.7508,26.7852,52900.0
2008-06-02 15:50:00,38.98,39.03,38.98,39.03,59900.0,26.7852,26.8195,26.7852,26.8195,59900.0
2008-06-02 15:55:00,39.03,39.05,39.0,39.05,111400.0,26.8195,26.8333,26.7989,26.8333,111400.0
2008-06-03 09:30:00,38.95,39.1,38.95,39.1,22100.0,26.7646,26.8676,26.7646,26.8676,22100.0
2008-06-03 09:35:00,39.1,39.15,39.08,39.15,19700.0,26.8676,26.902,26.8539,26.902,19700.0
2008-06-03 09:40:00,39.15,39.23,39.06,39.06,23800.0,26.902,26.957,26.8401,26.8401,23800.0
2008-06-03 09:45:00,39.05,39.1,39.03,39.03,17200.0,26.8333,26.8676,26.8195,26.8195,17200.0
2008-06-03 09:50:00,39.03,39.04,38.97,39.0,40200.0,26.8195,26.8264,26.7783,26.7989,40200.0
2008-06-03 09:55:00,39.0,39.01,38.87,38.88,76600.0,26.7989,26.8058,26.7096,26.7165,76600.0
2008-06-03 10:00:00,38.87,39.04,38.87,39.03,45000.0,26.7096,26.8264,26.7096,26.8195,45000.0
2008-06-03 10:05:00,39.04,39.04,38.97,38.97,15600.0,26.8264,26.8264,26.7783,26.7783,15600.0
2008-06-03 10:10:00,38.97,39.05,38.96,39.01,32600.0,26.7783,26.8333,26.7714,26.8058,32600.0
2008-06-03 10:15:00,39.02,39.03,38.93,38.94,29000.0,26.8127,26.8195,26.7508,26.7577,29000.0
2008-06-03 10:20:00,38.93,38.95,38.89,38.95,28000.0,26.7508,26.7646,26.7233,26.7646,28000.0
2008-06-03 10:25:00,38.94,38.94,38.82,38.82,37400.0,26.7577,26.7577,26.6752,26.6752,37400.0
2008-06-03 10:30:00,38.82,38.85,38.8,38.81,30400.0,26.6752,26.6958,26.6615,26.6684,30400.0
2008-06-03 10:35:00,38.81,38.83,38.8,38.82,26900.0,26.6684,26.6821,26.6615,26.6752,26900.0
2008-06-03 10:40:00,38.82,38.87,38.81,38.84,21300.0,26.6752,26.7096,26.6684,26.689,21300.0
2008-06-03 10:45:00,38.83,38.84,38.79,38.81,18600.0,26.6821,26.689,26.6546,26.6684,18600.0
2008-06-03 10:50:00,38.8,38.86,38.8,38.85,17300.0,26.6615,26.7027,26.6615,26.6958,17300.0
2008-06-03 10:55:00,38.83,38.93,38.83,38.93,21600.0,26.6821,26.7508,26.6821,26.7508,21600.0
2008-06-03 11:00:00,38.93,38.93,38.89,38.91,24400.0,26.7508,26.7508,26.7233,26.7371,24400.0
2008-06-03 11:05:00,38.91,38.97,38.91,38.96,22800.0,26.7371,26.7783,26.7371,26.7714,22800.0
2008-06-03 11:10:00,38.96,38.96,38.9,38.95,35400.0,26.7714,26.7714,26.7302,26.7646,35400.0
2008-06-03 11:15:00,38.96,38.97,38.88,38.89,36200.0,26.7714,26.7783,26.7165,26.7233,36200.0
2008-06-03 11:20:00,38.9,38.93,38.86,38.91,16300.0,26.7302,26.7508,26.7027,26.7371,16300.0
2008-06-03 11:25:00,38.91,39.0,38.9,39.0,50000.0,26.7371,26.7989,26.7302,26.7989,50000.0
2008-06-03 11:30:00,38.99,38.99,38.89,38.9,14500.0,26.792,26.792,26.7233,26.7302,14500.0
2008-06-03 11:35:00,38.89,38.92,38.86,38.88,59800.0,26.7233,26.7439,26.7027,26.7165,59800.0
2008-06-03 11:40:00,38.89,38.92,38.88,38.91,105500.0,26.7233,26.7439,26.7165,26.7371,105500.0
2008-06-03 11:45:00,38.91,38.92,38.87,38.89,33200.0,26.7371,26.7439,26.7096,26.7233,33200.0
2008-06-03 11:50:00,38.88,38.93,38.87,38.92,15400.0,26.7165,26.7508,26.7096,26.7439,15400.0
2008-06-03 11:55:00,38.93,38.94,38.86,38.87,15900.0,26.7508,26.7577,26.7027,26.7096,15900.0
2008-06-03 12:00:00,38.88,38.93,38.86,38.87,21700.0,26.7165,26.7508,26.7027,26.7096,21700.0
2008-06-03 12:05:00,38.86,38.86,38.8,38.8,20000.0,26.7027,26.7027,26.6615,26.6615,20000.0
2008-06-03 12:10:00,38.8,38.81,38.78,38.8,8900.0,26.6615,26.6684,26.6477,26.6615,8900.0
2008-06-03 12:15:00,38.81,38.86,38.81,38.85,18100.0,26.6684,26.7027,26.6684,26.6958,18100.0
2008-06-03 12:20:00,38.85,38.85,38.78,38.79,13100.0,26.6958,26.6958,26.6477,26.6546,13100.0
2008-06-03 12:25:00,38.79,38.8,38.77,38.78,19900.0,26.6546,26.6615,26.6409,26.6477,19900.0
2008-06-03 12:30:00,38.77,38.78,38.75,38.76,18100.0,26.6409,26.6477,26.6271,26.634,18100.0
2008-06-03 12:35:00,38.76,38.78,38.74,38.75,13500.0,26.634,26.6477,26.6203,26.6271,13500.0
2008-06-03 12:40:00,38.76,38.76,38.68,38.69,26000.0,26.634,26.634,26.579,26.5859,26000.0
2008-06-03 12:45:00,38.7,38.72,38.68,38.71,17000.0,26.5928,26.6065,26.579,26.5996,17000.0
2008-06-03 12:50:00,38.71,38.73,38.67,38.68,16800.0,26.5996,26.6134,26.5722,26.579,16800.0
2008-06-03 12:55:00,38.67,38.7,38.63,38.64,30500.0,26.5722,26.5928,26.5447,26.5515,30500.0
2008-06-03 13:00:00,38.64,38.73,38.64,38.7,24900.0,26.5515,26.6134,26.5515,26.5928,24900.0
2008-06-03 13:05:00,38.7,38.77,38.69,38.77,16700.0,26.5928,26.6409,26.5859,26.6409,16700.0
2008-06-03 13:10:00,38.77,38.78,38.74,38.78,22400.0,26.6409,26.6477,26.6203,26.6477,22400.0
2008-06-03 13:15:00,38.77,38.78,38.71,38.75,30600.0,26.6409,26.6477,26.5996,26.6271,30600.0
2008-06-03 13:20:00,38.76,38.77,38.72,38.74,20700.0,26.634,26.6409,26.6065,26.6203,20700.0
2008-06-03 13:25:00,38.76,38.76,38.72,38.76,19700.0,26.634,26.634,26.6065,26.634,19700.0
2008-06-03 13:30:00,38.74,38.74,38.65,38.66,59700.0,26.6203,26.6203,26.5584,26.5653,59700.0
2008-06-03 13:35:00,38.67,38.72,38.66,38.67,24300.0,26.5722,26.6065,26.5653,26.5722,24300.0
2008-06-03 13:40:00,38.68,38.7,38.65,38.69,27100.0,26.579,26.5928,26.5584,26.5859,27100.0
2008-06-03 13:45:00,38.69,38.69,38.61,38.62,34600.0,26.5859,26.5859,26.5309,26.5378,34600.0
2008-06-03 13:50:00,38.63,38.63,38.54,38.57,45500.0,26.5447,26.5447,26.4828,26.5034,45500.0
2008-06-03 13:55:00,38.58,38.6,38.53,38.55,63200.0,26.5103,26.5241,26.476,26.4897,63200.0
2008-06-03 14:00:00,38.56,38.56,38.53,38.54,45600.0,26.4966,26.4966,26.476,26.4828,45600.0
2008-06-03 14:05:00,38.54,38.55,38.45,38.52,66400.0,26.4828,26.4897,26.421,26.4691,66400.0
2008-06-03 14:10:00,38.52,38.56,38.51,38.54,44600.0,26.4691,26.4966,26.4622,26.4828,44600.0
2008-06-03 14:15:00,38.54,38.6,38.54,38.57,62900.0,26.4828,26.5241,26.4828,26.5034,62900.0
2008-06-03 14:20:00,38.57,38.64,38.53,38.6,52300.0,26.5034,26.5515,26.476,26.5241,52300.0
2008-06-03 14:25:00,38.59,38.63,38.55,38.6,70300.0,26.5172,26.5447,26.4897,26.5241,70300.0
2008-06-03 14:30:00,38.59,38.63,38.56,38.6,33000.0,26.5172,26.5447,26.4966,26.5241,33000.0
2008-06-03 14:35:00,38.6,38.68,38.59,38.63,42500.0,26.5241,26.579,26.5172,26.5447,42500.0
2008-06-03 14:40:00,38.63,38.71,38.6,38.69,38100.0,26.5447,26.5996,26.5241,26.5859,38100.0
2008-06-03 14:45:00,38.7,38.73,38.68,38.73,30500.0,26.5928,26.6134,26.579,26.6134,30500.0
2008-06-03 14:50:00,38.73,38.73,38.63,38.66,37200.0,26.6134,26.6134,26.5447,26.5653,37200.0
2008-06-03 14:55:00,38.65,38.69,38.6,38.6,36100.0,26.5584,26.5859,26.5241,26.5241,36100.0
2008-06-03 15:00:00,38.6,38.68,38.55,38.63,71000.0,26.5241,26.579,26.4897,26.5447,71000.0
2008-06-03 15:05:00,38.63,38.8,38.63,38.68,58100.0,26.5447,26.6615,26.5447,26.579,58100.0
2008-06-03 15:10:00,38.68,38.71,38.64,38.64,43400.0,26.579,26.5996,26.5515,26.5515,43400.0
2008-06-03 15:15:00,38.65,38.66,38.61,38.61,24500.0,26.5584,26.5653,26.5309,26.5309,24500.0
2008-06-03 15:20:00,38.61,38.63,38.59,38.61,39000.0,26.5309,26.5447,26.5172,26.5309,39000.0
2008-06-03 15:25:00,38.61,38.65,38.55,38.63,39500.0,26.5309,26.5584,26.4897,26.5447,39500.0
2008-06-03 15:30:00,38.63,38.67,38.56,38.64,37900.0,26.5447,26.5722,26.4966,26.5515,37900.0
2008-06-03 15:35:00,38.63,38.65,38.56,38.61,41900.0,26.5447,26.5584,26.4966,26.5309,41900.0
2008-06-03 15:40:00,38.6,38.64,38.57,38.58,52000.0,26.5241,26.5515,26.5034,26.5103,52000.0
2008-06-03 15:45:00,38.58,38.63,38.55,38.63,46200.0,26.5103,26.5447,26.4897,26.5447,46200.0
2008-06-03 15:50:00,38.63,38.67,38.58,38.64,53300.0,26.5447,26.5722,26.5103,26.5515,53300.0
2008-06-03 15:55:00,38.64,38.64,38.55,38.56,73500.0,26.5515,26.5515,26.4897,26.4966,73500.0
2008-06-04 09:30:00,38.51,38.85,38.51,38.8,40500.0,26.4622,26.6958,26.4622,26.6615,40500.0
2008-06-04 09:35:00,38.85,39.0,38.82,38.96,47700.0,26.6958,26.7989,26.6752,26.7714,47700.0
2008-06-04 09:40:00,38.98,39.0,38.91,38.97,44900.0,26.7852,26.7989,26.7371,26.7783,44900.0
2008-06-04 09:45:00,38.98,38.99,38.95,38.99,37000.0,26.7852,26.792,26.7646,26.792,37000.0
2008-06-04 09:50:00,38.98,38.99,38.95,38.96,25100.0,26.7852,26.792,26.7646,26.7714,25100.0
2008-06-04 09:55:00,38.96,38.98,38.94,38.96,26300.0,26.7714,26.7852,26.7577,26.7714,26300.0
2008-06-04 10:00:00,38.99,38.99,38.85,38.91,45700.0,26.792,26.792,26.6958,26.7371,45700.0
2008-06-04 10:05:00,38.9,38.92,38.75,38.76,34000.0,26.7302,26.7439,26.6271,26.634,34000.0
2008-06-04 10:10:00,38.76,38.79,38.74,38.74,20000.0,26.634,26.6546,26.6203,26.6203,20000.0
2008-06-04 10:15:00,38.73,38.75,38.7,38.72,16500.0,26.6134,26.6271,26.5928,26.6065,16500.0
2008-06-04 10:20:00,38.71,38.82,38.71,38.8,18500.0,26.5996,26.6752,26.5996,26.6615,18500.0
2008-06-04 10:25:00,38.8,38.88,38.8,38.83,30500.0,26.6615,26.7165,26.6615,26.6821,30500.0
2008-06-04 10:30:00,38.83,38.84,38.8,38.83,19800.0,26.6821,26.689,26.6615,26.6821,19800.0
2008-06-04 10:35:00,38.82,38.87,38.78,38.84,52400.0,26.6752,26.7096,26.6477,26.689,52400.0
2008-06-04 10:40:00,38.84,38.85,38.78,38.84,29200.0,26.689,26.6958,26.6477,26.689,29200.0
2008-06-04 10:45:00,38.85,38.89,38.85,38.88,11500.0,26.6958,26.7233,26.6958,26.7165,11500.0
2008-06-04 10:50:00,38.89,38.99,38.88,38.9,335200.0,26.7233,26.792,26.7165,26.7302,335200.0
2008-06-04 10:55:00,38.91,38.98,38.89,38.98,21900.0,26.7371,26.7852,26.7233,26.7852,21900.0
2008-06-04 11:00:00,38.98,38.99,38.94,38.95,14000.0,26.7852,26.792,26.7577,26.7646,14000.0
2008-06-04 11:05:00,38.95,38.99,38.95,38.97,19200.0,26.7646,26.792,26.7646,26.7783,19200.0
2008-06-04 11:10:00,38.97,38.99,38.89,38.89,26800.0,26.7783,26.792,26.7233,26.7233,26800.0
2008-06-04 11:15:00,38.91,38.98,38.91,38.97,5900.0,26.7371,26.7852,26.7371,26.7783,5900.0
2008-06-04 11:20:00,38.97,39.01,38.97,38.99,16800.0,26.7783,26.8058,26.7783,26.792,16800.0
2008-06-04 11:25:00,38.98,39.01,38.97,38.99,18100.0,26.7852,26.8058,26.7783,26.792,18100.0
2008-06-04 11:30:00,38.99,39.02,38.98,39.02,100900.0,26.792,26.8127,26.7852,26.8127,100900.0
2008-06-04 11:35:00,39.02,39.08,39.02,39.07,16500.0,26.8127,26.8539,26.8127,26.847,16500.0
2008-06-04 11:40:00,39.07,39.09,39.06,39.07,10600.0,26.847,26.8608,26.8401,26.847,10600.0
2008-06-04 11:45:00,39.06,39.08,39.04,39.04,16500.0,26.8401,26.8539,26.8264,26.8264,16500.0
2008-06-04 11:50:00,39.05,39.12,38.9,39.1,41700.0,26.8333,26.8814,26.7302,26.8676,41700.0
2008-06-04 11:55:00,39.1,39.11,39.07,39.11,15700.0,26.8676,26.8745,26.847,26.8745,15700.0
2008-06-04 12:00:00,39.11,39.13,39.05,39.07,16800.0,26.8745,26.8882,26.8333,26.847,16800.0
2008-06-04 12:05:00,39.07,39.1,39.06,39.1,16800.0,26.847,26.8676,26.8401,26.8676,16800.0
2008-06-04 12:10:00,39.1,39.15,39.1,39.14,22700.0,26.8676,26.902,26.8676,26.8951,22700.0
2008-06-04 12:15:00,39.14,39.18,39.12,39.15,19900.0,26.8951,26.9226,26.8814,26.902,19900.0
2008-06-04 12:20:00,39.15,39.15,39.13,39.14,22800.0,26.902,26.902,26.8882,26.8951,22800.0
2008-06-04 12:25:00,39.14,39.15,39.1,39.11,20200.0,26.8951,26.902,26.8676,26.8745,20200.0
2008-06-04 12:30:00,39.12,39.15,39.12,39.13,21700.0,26.8814,26.902,26.8814,26.8882,21700.0
2008-06-04 12:35:00,39.12,39.14,38.99,39.04,60800.0,26.8814,26.8951,26.792,26.8264,60800.0
2008-06-04 12:40:00,39.04,39.04,38.94,38.95,28400.0,26.8264,26.8264,26.7577,26.7646,28400.0
2008-06-04 12:45:00,38.96,38.99,38.93,38.96,11600.0,26.7714,26.792,26.7508,26.7714,11600.0
2008-06-04 12:50:00,38.96,39.01,38.95,39.0,13500.0,26.7714,26.8058,26.7646,26.7989,13500.0
2008-06-04 12:55:00,38.99,39.04,38.96,38.98,15700.0,26.792,26.8264,26.7714,26.7852,15700.0
2008-06-04 13:00:00,38.98,39.08,38.98,39.05,13000.0,26.7852,26.8539,26.7852,26.8333,13000.0
2008-06-04 13:05:00,39.05,39.06,38.96,39.0,18800.0,26.8333,26.8401,26.7714,26.7989,18800.0
2008-06-04 13:10:00,39.01,39.07,39.01,39.07,10100.0,26.8058,26.847,26.8058,26.847,10100.0
2008-06-04 13:15:00,39.07,39.09,39.07,39.08,9100.0,26.847,26.8608,26.847,26.8539,9100.0
2008-06-04 13:20:00,39.07,39.12,39.06,39.08,18600.0,26.847,26.8814,26.8401,26.8539,18600.0
2008-06-04 13:25:00,39.08,39.12,39.07,39.11,14700.0,26.8539,26.8814,26.847,26.8745,14700.0
2008-06-04 13:30:00,39.09,39.16,39.09,39.14,23500.0,26.8608,26.9089,26.8608,26.8951,23500.0
2008-06-04 13:35:00,39.15,39.15,39.09,39.1,15700.0,26.902,26.902,26.8608,26.8676,15700.0
2008-06-04 13:40:00,39.11,39.11,39.06,39.07,21400.0,26.8745,26.8745,26.8401,26.847,21400.0
2008-06-04 13:45:00,39.07,39.08,39.01,39.07,30900.0,26.847,26.8539,26.8058,26.847,30900.0
2008-06-04 13:50:00,39.06,39.11,39.05,39.07,24300.0,26.8401,26.8745,26.8333,26.847,24300.0
2008-06-04 13:55:00,39.07,39.08,39.07,39.07,15900.0,26.847,26.8539,26.847,26.847,15900.0
2008-06-04 14:00:00,39.07,39.08,39.07,39.08,21100.0,26.847,26.8539,26.847,26.8539,21100.0
2008-06-04 14:05:00,39.08,39.11,39.03,39.03,31700.0,26.8539,26.8745,26.8195,26.8195,31700.0
2008-06-04 14:10:00,39.03,39.05,38.93,38.96,42400.0,26.8195,26.8333,26.7508,26.7714,42400.0
2008-06-04 14:15:00,38.95,39.05,38.95,39.0,37900.0,26.7646,26.8333,26.7646,26.7989,37900.0
2008-06-04 14:20:00,38.99,39.09,38.96,39.09,30400.0,26.792,26.8608,26.7714,26.8608,30400.0
2008-06-04 14:25:00,39.09,39.1,39.03,39.05,25200.0,26.8608,26.8676,26.8195,26.8333,25200.0
2008-06-04 14:30:00,39.05,39.06,39.0,39.05,18900.0,26.8333,26.8401,26.7989,26.8333,18900.0
2008-06-04 14:35:00,39.05,39.18,39.04,39.17,29700.0,26.8333,26.9226,26.8264,26.9157,29700.0
2008-06-04 14:40:00,39.17,39.2,39.1,39.12,21600.0,26.9157,26.9363,26.8676,26.8814,21600.0
2008-06-04 14:45:00,39.12,39.12,38.98,39.0,40200.0,26.8814,26.8814,26.7852,26.7989,40200.0
2008-06-04 14:50:00,38.99,39.01,38.92,38.97,33900.0,26.792,26.8058,26.7439,26.7783,33900.0
2008-06-04 14:55:00,38.97,38.97,38.9,38.9,21700.0,26.7783,26.7783,26.7302,26.7302,21700.0
2008-06-04 15:00:00,38.9,39.01,38.89,38.98,25000.0,26.7302,26.8058,26.7233,26.7852,25000.0
2008-06-04 15:05:00,38.98,39.09,38.95,39.02,22300.0,26.7852,26.8608,26.7646,26.8127,22300.0
2008-06-04 15:10:00,39.02,39.05,38.98,39.03,20700.0,26.8127,26.8333,26.7852,26.8195,20700.0
2008-06-04 15:15:00,39.04,39.15,38.97,38.97,32400.0,26.8264,26.902,26.7783,26.7783,32400.0
2008-06-04 15:20:00,38.97,39.14,38.96,39.13,22500.0,26.7783,26.8951,26.7714,26.8882,22500.0
2008-06-04 15:25:00,39.14,39.15,39.02,39.04,26200.0,26.8951,26.902,26.8127,26.8264,26200.0
2008-06-04 15:30:00,39.05,39.11,38.99,39.1,28500.0,26.8333,26.8745,26.792,26.8676,28500.0
2008-06-04 15:35:00,39.09,39.09,39.05,39.06,20700.0,26.8608,26.8608,26.8333,26.8401,20700.0
2008-06-04 15:40:00,39.06,39.12,39.05,39.12,33200.0,26.8401,26.8814,26.8333,26.8814,33200.0
2008-06-04 15:45:00,39.11,39.31,39.09,39.28,54700.0,26.8745,27.0119,26.8608,26.9913,54700.0
2008-06-04 15:50:00,39.28,39.29,39.2,39.29,55500.0,26.9913,26.9982,26.9363,26.9982,55500.0
2008-06-04 15:55:00,39.29,39.29,39.19,39.23,92300.0,26.9982,26.9982,26.9295,26.957,92300.0
2008-06-05 09:30:00,39.47,39.47,39.01,39.01,21400.0,27.1219,27.1219,26.8058,26.8058,21400.0
2008-06-05 09:35:00,39.01,39.06,38.93,39.06,20900.0,26.8058,26.8401,26.7508,26.8401,20900.0
2008-06-05 09:40:00,39.06,39.19,39.03,39.14,16000.0,26.8401,26.9295,26.8195,26.8951,16000.0
2008-06-05 09:45:00,39.17,39.17,39.05,39.17,10300.0,26.9157,26.9157,26.8333,26.9157,10300.0
2008-06-05 09:50:00,39.19,39.24,39.05,39.09,13600.0,26.9295,26.9638,26.8333,26.8608,13600.0
2008-06-05 09:55:00,39.11,39.18,39.11,39.14,7500.0,26.8745,26.9226,26.8745,26.8951,7500.0
2008-06-05 10:00:00,39.15,39.22,39.03,39.2,16300.0,26.902,26.9501,26.8195,26.9363,16300.0
2008-06-05 10:05:00,39.22,39.3,39.21,39.3,11500.0,26.9501,27.0051,26.9432,27.0051,11500.0
2008-06-05 10:10:00,39.3,39.35,39.29,39.32,12200.0,27.0051,27.0394,26.9982,27.0188,12200.0
2008-06-05 10:15:00,39.32,39.37,39.28,39.28,17400.0,27.0188,27.0532,26.9913,26.9913,17400.0
2008-06-05 10:20:00,39.26,39.35,39.23,39.35,15200.0,26.9776,27.0394,26.957,27.0394,15200.0
2008-06-05 10:25:00,39.35,39.35,39.29,39.33,11600.0,27.0394,27.0394,26.9982,27.0257,11600.0
2008-06-05 10:30:00,39.33,39.39,39.28,39.33,18600.0,27.0257,27.0669,26.9913,27.0257,18600.0
2008-06-05 10:35:00,39.34,39.34,39.23,39.25,13900.0,27.0325,27.0325,26.957,26.9707,13900.0
2008-06-05 10:40:00,39.26,39.26,39.2,39.23,17600.0,26.9776,26.9776,26.9363,26.957,17600.0
2008-06-05 10:45:00,39.23,39.29,39.23,39.27,16800.0,26.957,26.9982,26.957,26.9844,16800.0
2008-06-05 10:50:00,39.26,39.29,39.21,39.25,16100.0,26.9776,26.9982,26.9432,26.9707,16100.0
2008-06-05 10:55:00,39.25,39.25,39.19,39.23,12700.0,26.9707,26.9707,26.9295,26.957,12700.0
2008-06-05 11:00:00,39.23,39.24,39.17,39.2,12000.0,26.957,26.9638,26.9157,26.9363,12000.0
2008-06-05 11:05:00,39.19,39.21,39.14,39.15,17300.0,26.9295,26.9432,26.8951,26.902,17300.0
2008-06-05 11:10:00,39.15,39.18,39.13,39.17,7700.0,26.902,26.9226,26.8882,26.9157,7700.0
2008-06-05 11:15:00,39.18,39.22,39.16,39.22,8700.0,26.9226,26.9501,26.9089,26.9501,8700.0
2008-06-05 11:20:00,39.22,39.24,39.18,39.18,8500.0,26.9501,26.9638,26.9226,26.9226,8500.0
2008-06-05 11:25:00,39.18,39.23,39.18,39.22,6700.0,26.9226,26.957,26.9226,26.9501,6700.0
2008-06-05 11:30:00,39.22,39.22,39.19,39.21,5700.0,26.9501,26.9501,26.9295,26.9432,5700.0
2008-06-05 11:35:00,39.2,39.22,39.2,39.21,8700.0,26.9363,26.9501,26.9363,26.9432,8700.0
2008-06-05 11:40:00,39.2,39.2,39.16,39.19,13300.0,26.9363,26.9363,26.9089,26.9295,13300.0
2008-06-05 11:45:00,39.19,39.25,39.19,39.25,6400.0,26.9295,26.9707,26.9295,26.9707,6400.0
2008-06-05 11:50:00,39.24,39.24,39.23,39.24,7600.0,26.9638,26.9638,26.957,26.9638,7600.0
2008-06-05 11:55:00,39.25,39.26,39.23,39.24,7900.0,26.9707,26.9776,26.957,26.9638,7900.0
2008-06-05 12:00:00,39.24,39.31,39.23,39.31,18600.0,26.9638,27.0119,26.957,27.0119,18600.0
2008-06-05 12:05:00,39.3,39.3,39.18,39.2,9900.0,27.0051,27.0051,26.9226,26.9363,9900.0
2008-06-05 12:10:00,39.2,39.24,39.19,39.22,5200.0,26.9363,26.9638,26.9295,26.9501,5200.0
2008-06-05 12:15:00,39.21,39.22,39.19,39.21,5600.0,26.9432,26.9501,26.9295,26.9432,5600.0
2008-06-05 12:20:00,39.21,39.32,39.2,39.32,12300.0,26.9432,27.0188,26.9363,27.0188,12300.0
2008-06-05 12:25:00,39.31,39.34,39.27,39.32,9200.0,27.0119,27.0325,26.9844,27.0188,9200.0
2008-06-05 12:30:00,39.31,39.35,39.31,39.35,6300.0,27.0119,27.0394,27.0119,27.0394,6300.0
2008-06-05 12:35:00,39.34,39.39,39.34,39.38,7000.0,27.0325,27.0669,27.0325,27.06,7000.0
2008-06-05 12:40:00,39.38,39.4,39.38,39.39,7900.0,27.06,27.0738,27.06,27.0669,7900.0
2008-06-05 12:45:00,39.38,39.39,39.35,39.35,3800.0,27.06,27.0669,27.0394,27.0394,3800.0
2008-06-05 12:50:00,39.36,39.4,39.35,39.38,6800.0,27.0463,27.0738,27.0394,27.06,6800.0
2008-06-05 12:55:00,39.38,39.4,39.34,39.4,8500.0,27.06,27.0738,27.0325,27.0738,8500.0
2008-06-05 13:00:00,39.4,39.42,39.35,39.36,7900.0,27.0738,27.0875,27.0394,27.0463,7900.0
2008-06-05 13:05:00,39.36,39.37,39.33,39.36,6700.0,27.0463,27.0532,27.0257,27.0463,6700.0
2008-06-05 13:10:00,39.36,39.36,39.33,39.33,3600.0,27.0463,27.0463,27.0257,27.0257,3600.0
2008-06-05 13:15:00,39.35,39.36,39.33,39.35,5200.0,27.0394,27.0463,27.0257,27.0394,5200.0
2008-06-05 13:20:00,39.35,39.35,39.31,39.31,4500.0,27.0394,27.0394,27.0119,27.0119,4500.0
2008-06-05 13:25:00,39.33,39.39,39.33,39.38,5600.0,27.0257,27.0669,27.0257,27.06,5600.0
2008-06-05 13:30:00,39.38,39.38,39.33,39.34,8900.0,27.06,27.06,27.0257,27.0325,8900.0
2008-06-05 13:35:00,39.35,39.37,39.35,39.36,8800.0,27.0394,27.0532,27.0394,27.0463,8800.0
2008-06-05 13:40:00,39.36,39.38,39.35,39.37,5300.0,27.0463,27.06,27.0394,27.0532,5300.0
2008-06-05 13:45:00,39.38,39.38,39.33,39.35,9100.0,27.06,27.06,27.0257,27.0394,9100.0
2008-06-05 13:50:00,39.37,39.38,39.29,39.3,12400.0,27.0532,27.06,26.9982,27.0051,12400.0
2008-06-05 13:55:00,39.31,39.32,39.3,39.31,8000.0,27.0119,27.0188,27.0051,27.0119,8000.0
2008-06-05 14:00:00,39.32,39.34,39.29,39.29,8500.0,27.0188,27.0325,26.9982,26.9982,8500.0
2008-06-05 14:05:00,39.28,39.33,39.28,39.33,6600.0,26.9913,27.0257,26.9913,27.0257,6600.0
2008-06-05 14:10:00,39.33,39.39,39.33,39.38,7900.0,27.0257,27.0669,27.0257,27.06,7900.0
2008-06-05 14:15:00,39.38,39.43,39.38,39.42,7500.0,27.06,27.0944,27.06,27.0875,7500.0
2008-06-05 14:20:00,39.41,39.41,39.3,39.34,28900.0,27.0806,27.0806,27.0051,27.0325,28900.0
2008-06-05 14:25:00,39.34,39.39,39.33,39.35,12000.0,27.0325,27.0669,27.0257,27.0394,12000.0
2008-06-05 14:30:00,39.37,39.42,39.35,39.35,18600.0,27.0532,27.0875,27.0394,27.0394,18600.0
2008-06-05 14:35:00,39.35,39.41,39.34,39.37,16400.0,27.0394,27.0806,27.0325,27.0532,16400.0
2008-06-05 14:40:00,39.38,39.41,39.35,39.4,14100.0,27.06,27.0806,27.0394,27.0738,14100.0
2008-06-05 14:45:00,39.41,39.44,39.39,39.39,13200.0,27.0806,27.1013,27.0669,27.0669,13200.0
2008-06-05 14:50:00,39.39,39.4,39.38,39.39,10000.0,27.0669,27.0738,27.06,27.0669,10000.0
2008-06-05 14:55:00,39.4,39.47,39.38,39.46,18500.0,27.0738,27.1219,27.06,27.115,18500.0
2008-06-05 15:00:00,39.46,39.47,39.41,39.42,20300.0,27.115,27.1219,27.0806,27.0875,20300.0
2008-06-05 15:05:00,39.42,39.54,39.41,39.54,24200.0,27.0875,27.17,27.0806,27.17,24200.0
2008-06-05 15:10:00,39.53,39.54,39.43,39.44,20200.0,27.1631,27.17,27.0944,27.1013,20200.0
2008-06-05 15:15:00,39.44,39.52,39.44,39.5,30600.0,27.1013,27.1562,27.1013,27.1425,30600.0
2008-06-05 15:20:00,39.5,39.54,39.49,39.53,28900.0,27.1425,27.17,27.1356,27.1631,28900.0
2008-06-05 15:25:00,39.53,39.55,39.49,39.5,34500.0,27.1631,27.1769,27.1356,27.1425,34500.0
2008-06-05 15:30:00,39.51,39.53,39.49,39.51,46300.0,27.1494,27.1631,27.1356,27.1494,46300.0
2008-06-05 15:35:00,39.5,39.53,39.49,39.49,46100.0,27.1425,27.1631,27.1356,27.1356,46100.0
2008-06-05 15:40:00,39.49,39.55,39.49,39.52,67100.0,27.1356,27.1769,27.1356,27.1562,67100.0
2008-06-05 15:45:00,39.52,39.54,39.49,39.51,42900.0,27.1562,27.17,27.1356,27.1494,42900.0
2008-06-05 15:50:00,39.5,39.55,39.5,39.54,40300.0,27.1425,27.1769,27.1425,27.17,40300.0
2008-06-05 15:55:00,39.55,39.57,39.5,39.52,179600.0,27.1769,27.1906,27.1425,27.1562,179600.0
2008-06-06 09:30:00,39.16,39.55,39.16,39.29,2700.0,26.9089,27.1769,26.9089,26.9982,2700.0
2008-06-06 09:35:00,39.35,39.35,39.17,39.29,37000.0,27.0394,27.0394,26.9157,26.9982,37000.0
2008-06-06 09:40:00,39.31,39.37,39.23,39.31,12900.0,27.0119,27.0532,26.957,27.0119,12900.0
2008-06-06 09:45:00,39.31,39.35,39.26,39.33,12100.0,27.0119,27.0394,26.9776,27.0257,12100.0
2008-06-06 09:50:00,39.33,39.43,39.25,39.43,14100.0,27.0257,27.0944,26.9707,27.0944,14100.0
2008-06-06 09:55:00,39.43,39.47,39.36,39.36,14700.0,27.0944,27.1219,27.0463,27.0463,14700.0
2008-06-06 10:00:00,39.36,39.46,39.21,39.23,36700.0,27.0463,27.115,26.9432,26.957,36700.0
2008-06-06 10:05:00,39.23,39.31,39.21,39.25,40200.0,26.957,27.0119,26.9432,26.9707,40200.0
2008-06-06 10:10:00,39.25,39.27,39.23,39.25,9300.0,26.9707,26.9844,26.957,26.9707,9300.0
2008-06-06 10:15:00,39.25,39.31,39.22,39.23,16100.0,26.9707,27.0119,26.9501,26.957,16100.0
2008-06-06 10:20:00,39.24,39.29,39.22,39.29,19100.0,26.9638,26.9982,26.9501,26.9982,19100.0
2008-06-06 10:25:00,39.29,39.31,39.22,39.25,15100.0,26.9982,27.0119,26.9501,26.9707,15100.0
2008-06-06 10:30:00,39.25,39.28,39.24,39.26,16700.0,26.9707,26.9913,26.9638,26.9776,16700.0
2008-06-06 10:35:00,39.26,39.28,39.22,39.26,30000.0,26.9776,26.9913,26.9501,26.9776,30000.0
2008-06-06 10:40:00,39.25,39.26,39.18,39.19,34200.0,26.9707,26.9776,26.9226,26.9295,34200.0
2008-06-06 10:45:00,39.2,39.24,39.17,39.22,20700.0,26.9363,26.9638,26.9157,26.9501,20700.0
2008-06-06 10:50:00,39.22,39.23,39.16,39.18,9500.0,26.9501,26.957,26.9089,26.9226,9500.0
2008-06-06 10:55:00,39.17,39.18,39.14,39.14,8400.0,26.9157,26.9226,26.8951,26.8951,8400.0
2008-06-06 11:00:00,39.14,39.15,39.09,39.1,15100.0,26.8951,26.902,26.8608,26.8676,15100.0
2008-06-06 11:05:00,39.1,39.1,38.99,39.02,31000.0,26.8676,26.8676,26.792,26.8127,31000.0
2008-06-06 11:10:00,39.01,39.09,39.01,39.02,16700.0,26.8058,26.8608,26.8058,26.8127,16700.0
2008-06-06 11:15:00,39.03,39.12,39.02,39.12,15800.0,26.8195,26.8814,26.8127,26.8814,15800.0
2008-06-06 11:20:00,39.13,39.13,39.09,39.11,20000.0,26.8882,26.8882,26.8608,26.8745,20000.0
2008-06-06 11:25:00,39.11,39.17,39.04,39.04,21000.0,26.8745,26.9157,26.8264,26.8264,21000.0
2008-06-06 11:30:00,39.08,39.14,39.08,39.11,6400.0,26.8539,26.8951,26.8539,26.8745,6400.0
2008-06-06 11:35:00,39.1,39.21,39.1,39.2,6700.0,26.8676,26.9432,26.8676,26.9363,6700.0
2008-06-06 11:40:00,39.2,39.22,39.13,39.13,9700.0,26.9363,26.9501,26.8882,26.8882,9700.0
2008-06-06 11:45:00,39.16,39.19,39.14,39.15,9500.0,26.9089,26.9295,26.8951,26.902,9500.0
2008-06-06 11:50:00,39.14,39.17,39.13,39.15,6700.0,26.8951,26.9157,26.8882,26.902,6700.0
2008-06-06 11:55:00,39.15,39.18,39.14,39.18,13100.0,26.902,26.9226,26.8951,26.9226,13100.0
2008-06-06 12:00:00,39.19,39.19,39.14,39.16,7800.0,26.9295,26.9295,26.8951,26.9089,7800.0
2008-06-06 12:05:00,39.14,39.16,39.1,39.1,16800.0,26.8951,26.9089,26.8676,26.8676,16800.0
2008-06-06 12:10:00,39.11,39.14,39.09,39.09,12300.0,26.8745,26.8951,26.8608,26.8608,12300.0
2008-06-06 12:15:00,39.09,39.12,39.05,39.07,17600.0,26.8608,26.8814,26.8333,26.847,17600.0
2008-06-06 12:20:00,39.06,39.06,39.0,39.05,14200.0,26.8401,26.8401,26.7989,26.8333,14200.0
2008-06-06 12:25:00,39.07,39.08,39.04,39.05,10600.0,26.847,26.8539,26.8264,26.8333,10600.0
2008-06-06 12:30:00,39.05,39.12,39.05,39.1,13400.0,26.8333,26.8814,26.8333,26.8676,13400.0
2008-06-06 12:35:00,39.09,39.15,39.08,39.13,12600.0,26.8608,26.902,26.8539,26.8882,12600.0
2008-06-06 12:40:00,39.13,39.13,39.08,39.08,8100.0,26.8882,26.8882,26.8539,26.8539,8100.0
2008-06-06 12:45:00,39.08,39.13,39.06,39.11,7100.0,26.8539,26.8882,26.8401,26.8745,7100.0
2008-06-06 12:50:00,39.1,39.1,39.02,39.03,14000.0,26.8676,26.8676,26.8127,26.8195,14000.0
2008-06-06 12:55:00,39.03,39.04,39.0,39.01,8800.0,26.8195,26.8264,26.7989,26.8058,8800.0
2008-06-06 13:00:00,39.02,39.03,38.92,38.94,43900.0,26.8127,26.8195,26.7439,26.7577,43900.0
2008-06-06 13:05:00,38.94,38.99,38.92,38.93,45100.0,26.7577,26.792,26.7439,26.7508,45100.0
2008-06-06 13:10:00,38.92,39.08,38.92,39.08,20200.0,26.7439,26.8539,26.7439,26.8539,20200.0
2008-06-06 13:15:00,39.08,39.08,38.95,38.95,37300.0,26.8539,26.8539,26.7646,26.7646,37300.0
2008-06-06 13:20:00,38.95,39.1,38.95,39.08,27600.0,26.7646,26.8676,26.7646,26.8539,27600.0
2008-06-06 13:25:00,39.07,39.11,39.05,39.06,11000.0,26.847,26.8745,26.8333,26.8401,11000.0
2008-06-06 13:30:00,39.06,39.08,39.01,39.08,10400.0,26.8401,26.8539,26.8058,26.8539,10400.0
2008-06-06 13:35:00,39.06,39.15,39.06,39.07,7900.0,26.8401,26.902,26.8401,26.847,7900.0
2008-06-06 13:40:00,39.07,39.12,39.06,39.09,7900.0,26.847,26.8814,26.8401,26.8608,7900.0
2008-06-06 13:45:00,39.1,39.11,39.05,39.08,8000.0,26.8676,26.8745,26.8333,26.8539,8000.0
2008-06-06 13:50:00,39.07,39.08,38.93,39.03,38500.0,26.847,26.8539,26.7508,26.8195,38500.0
2008-06-06 13:55:00,39.02,39.1,39.02,39.08,21500.0,26.8127,26.8676,26.8127,26.8539,21500.0
2008-06-06 14:00:00,39.08,39.1,39.02,39.04,14800.0,26.8539,26.8676,26.8127,26.8264,14800.0
2008-06-06 14:05:00,39.06,39.07,38.94,38.99,25600.0,26.8401,26.847,26.7577,26.792,25600.0
2008-06-06 14:10:00,38.99,39.03,38.88,38.88,23700.0,26.792,26.8195,26.7165,26.7165,23700.0
2008-06-06 14:15:00,38.9,38.99,38.84,38.92,28400.0,26.7302,26.792,26.689,26.7439,28400.0
2008-06-06 14:20:00,38.91,38.98,38.87,38.93,27000.0,26.7371,26.7852,26.7096,26.7508,27000.0
2008-06-06 14:25:00,38.93,38.99,38.88,38.98,55600.0,26.7508,26.792,26.7165,26.7852,55600.0
2008-06-06 14:30:00,38.97,39.05,38.95,38.98,19100.0,26.7783,26.8333,26.7646,26.7852,19100.0
2008-06-06 14:35:00,38.97,39.01,38.94,38.98,27600.0,26.7783,26.8058,26.7577,26.7852,27600.0
2008-06-06 14:40:00,38.98,39.1,38.95,39.03,37700.0,26.7852,26.8676,26.7646,26.8195,37700.0
2008-06-06 14:45:00,39.03,39.06,38.97,39.03,32000.0,26.8195,26.8401,26.7783,26.8195,32000.0
2008-06-06 14:50:00,39.03,39.09,38.93,38.94,17600.0,26.8195,26.8608,26.7508,26.7577,17600.0
2008-06-06 14:55:00,38.94,39.06,38.92,38.93,19700.0,26.7577,26.8401,26.7439,26.7508,19700.0
2008-06-06 15:00:00,38.93,39.05,38.93,39.01,20100.0,26.7508,26.8333,26.7508,26.8058,20100.0
2008-06-06 15:05:00,39.02,39.12,38.98,39.1,19500.0,26.8127,26.8814,26.7852,26.8676,19500.0
2008-06-06 15:10:00,39.1,39.14,39.09,39.14,45800.0,26.8676,26.8951,26.8608,26.8951,45800.0
2008-06-06 15:15:00,39.14,39.15,38.99,39.03,45900.0,26.8951,26.902,26.792,26.8195,45900.0
2008-06-06 15:20:00,39.02,39.07,38.96,38.99,52600.0,26.8127,26.847,26.7714,26.792,52600.0
2008-06-06 15:25:00,39.0,39.07,38.9,38.94,84500.0,26.7989,26.847,26.7302,26.7577,84500.0
2008-06-06 15:30:00,38.93,38.96,38.83,38.9,75300.0,26.7508,26.7714,26.6821,26.7302,75300.0
2008-06-06 15:35:00,38.89,38.98,38.85,38.88,74100.0,26.7233,26.7852,26.6958,26.7165,74100.0
2008-06-06 15:40:00,38.87,38.93,38.78,38.87,76500.0,26.7096,26.7508,26.6477,26.7096,76500.0
2008-06-06 15:45:00,38.89,38.92,38.77,38.92,55700.0,26.7233,26.7439,26.6409,26.7439,55700.0
2008-06-06 15:50:00,38.91,38.98,38.83,38.95,64700.0,26.7371,26.7852,26.6821,26.7646,64700.0
2008-06-06 15:55:00,38.96,38.96,38.84,38.84,71100.0,26.7714,26.7714,26.689,26.689,71100.0
2008-06-09 09:30:00,38.88,39.26,38.88,39.16,43000.0,26.7165,26.9776,26.7165,26.9089,43000.0
2008-06-09 09:35:00,39.13,39.32,39.13,39.27,22500.0,26.8882,27.0188,26.8882,26.9844,22500.0
2008-06-09 09:40:00,39.27,39.35,39.19,39.33,23800.0,26.9844,27.0394,26.9295,27.0257,23800.0
2008-06-09 09:45:00,39.31,39.32,39.22,39.31,13300.0,27.0119,27.0188,26.9501,27.0119,13300.0
2008-06-09 09:50:00,39.29,39.38,39.24,39.24,31500.0,26.9982,27.06,26.9638,26.9638,31500.0
2008-06-09 09:55:00,39.24,39.29,39.12,39.29,24600.0,26.9638,26.9982,26.8814,26.9982,24600.0
2008-06-09 10:00:00,39.29,39.36,39.18,39.2,31000.0,26.9982,27.0463,26.9226,26.9363,31000.0
2008-06-09 10:05:00,39.22,39.26,39.2,39.22,14300.0,26.9501,26.9776,26.9363,26.9501,14300.0
2008-06-09 10:10:00,39.22,39.35,39.15,39.3,18500.0,26.9501,27.0394,26.902,27.0051,18500.0
2008-06-09 10:15:00,39.31,39.41,39.23,39.25,19500.0,27.0119,27.0806,26.957,26.9707,19500.0
2008-06-09 10:20:00,39.25,39.29,39.22,39.29,15000.0,26.9707,26.9982,26.9501,26.9982,15000.0
2008-06-09 10:25:00,39.3,39.3,39.2,39.24,11800.0,27.0051,27.0051,26.9363,26.9638,11800.0
2008-06-09 10:30:00,39.22,39.24,39.18,39.22,14000.0,26.9501,26.9638,26.9226,26.9501,14000.0
2008-06-09 10:35:00,39.21,39.24,39.18,39.22,9800.0,26.9432,26.9638,26.9226,26.9501,9800.0
2008-06-09 10:40:00,39.24,39.31,39.2,39.26,23100.0,26.9638,27.0119,26.9363,26.9776,23100.0
2008-06-09 10:45:00,39.26,39.35,39.25,39.35,12900.0,26.9776,27.0394,26.9707,27.0394,12900.0
2008-06-09 10:50:00,39.35,39.37,39.27,39.35,20700.0,27.0394,27.0532,26.9844,27.0394,20700.0
2008-06-09 10:55:00,39.34,39.36,39.33,39.35,8300.0,27.0325,27.0463,27.0257,27.0394,8300.0
2008-06-09 11:00:00,39.37,39.42,39.37,39.4,13000.0,27.0532,27.0875,27.0532,27.0738,13000.0
2008-06-09 11:05:00,39.4,39.42,39.38,39.39,12300.0,27.0738,27.0875,27.06,27.0669,12300.0
2008-06-09 11:10:00,39.38,39.45,39.38,39.45,12000.0,27.06,27.1081,27.06,27.1081,12000.0
2008-06-09 11:15:00,39.43,39.46,39.4,39.45,14600.0,27.0944,27.115,27.0738,27.1081,14600.0
2008-06-09 11:20:00,39.44,39.52,39.44,39.51,16700.0,27.1013,27.1562,27.1013,27.1494,16700.0
2008-06-09 11:25:00,39.49,39.5,39.46,39.49,11200.0,27.1356,27.1425,27.115,27.1356,11200.0
2008-06-09 11:30:00,39.47,39.5,39.46,39.47,19900.0,27.1219,27.1425,27.115,27.1219,19900.0
2008-06-09 11:35:00,39.46,39.48,39.43,39.43,18400.0,27.115,27.1288,27.0944,27.0944,18400.0
2008-06-09 11:40:00,39.42,39.44,39.38,39.38,10200.0,27.0875,27.1013,27.06,27.06,10200.0
2008-06-09 11:45:00,39.37,39.4,39.35,39.38,9900.0,27.0532,27.0738,27.0394,27.06,9900.0
2008-06-09 11:50:00,39.38,39.41,39.37,39.37,12500.0,27.06,27.0806,27.0532,27.0532,12500.0
2008-06-09 11:55:00,39.37,39.4,39.35,39.4,11100.0,27.0532,27.0738,27.0394,27.0738,11100.0
2008-06-09 12:00:00,39.39,39.4,39.37,39.37,8500.0,27.0669,27.0738,27.0532,27.0532,8500.0
2008-06-09 12:05:00,39.38,39.4,39.37,39.39,6600.0,27.06,27.0738,27.0532,27.0669,6600.0
2008-06-09 12:10:00,39.38,39.4,39.36,39.39,5400.0,27.06,27.0738,27.0463,27.0669,5400.0
2008-06-09 12:15:00,39.38,39.4,39.36,39.36,4700.0,27.06,27.0738,27.0463,27.0463,4700.0
2008-06-09 12:20:00,39.36,39.4,39.36,39.39,5500.0,27.0463,27.0738,27.0463,27.0669,5500.0
2008-06-09 12:25:00,39.39,39.4,39.39,39.39,3700.0,27.0669,27.0738,27.0669,27.0669,3700.0
2008-06-09 12:30:00,39.39,39.4,39.39,39.4,5700.0,27.0669,27.0738,27.0669,27.0738,5700.0
2008-06-09 12:35:00,39.39,39.4,39.39,39.4,2000.0,27.0669,27.0738,27.0669,27.0738,2000.0
2008-06-09 12:40:00,39.4,39.4,39.39,39.39,11600.0,27.0738,27.0738,27.0669,27.0669,11600.0
2008-06-09 12:45:00,39.4,39.4,39.35,39.39,7600.0,27.0738,27.0738,27.0394,27.0669,7600.0
2008-06-09 12:50:00,39.39,39.4,39.38,39.39,4000.0,27.0669,27.0738,27.06,27.0669,4000.0
2008-06-09 12:55:00,39.39,39.42,39.37,39.4,13600.0,27.0669,27.0875,27.0532,27.0738,13600.0
2008-06-09 13:00:00,39.41,39.41,39.34,39.37,6200.0,27.0806,27.0806,27.0325,27.0532,6200.0
2008-06-09 13:05:00,39.36,39.37,39.3,39.32,8300.0,27.0463,27.0532,27.0051,27.0188,8300.0
2008-06-09 13:10:00,39.33,39.34,39.3,39.3,5200.0,27.0257,27.0325,27.0051,27.0051,5200.0
2008-06-09 13:15:00,39.3,39.3,39.2,39.3,20400.0,27.0051,27.0051,26.9363,27.0051,20400.0
2008-06-09 13:20:00,39.29,39.31,39.25,39.28,6700.0,26.9982,27.0119,26.9707,26.9913,6700.0
2008-06-09 13:25:00,39.28,39.38,39.27,39.37,5500.0,26.9913,27.06,26.9844,27.0532,5500.0
2008-06-09 13:30:00,39.36,39.37,39.34,39.36,3900.0,27.0463,27.0532,27.0325,27.0463,3900.0
2008-06-09 13:35:00,39.36,39.37,39.35,39.35,9000.0,27.0463,27.0532,27.0394,27.0394,9000.0
2008-06-09 13:40:00,39.35,39.37,39.31,39.37,10500.0,27.0394,27.0532,27.0119,27.0532,10500.0
2008-06-09 13:45:00,39.37,39.38,39.35,39.37,4800.0,27.0532,27.06,27.0394,27.0532,4800.0
2008-06-09 13:50:00,39.35,39.35,39.31,39.34,14900.0,27.0394,27.0394,27.0119,27.0325,14900.0
2008-06-09 13:55:00,39.34,39.35,39.31,39.33,19800.0,27.0325,27.0394,27.0119,27.0257,19800.0
2008-06-09 14:00:00,39.33,39.38,39.26,39.38,17500.0,27.0257,27.06,26.9776,27.06,17500.0
2008-06-09 14:05:00,39.37,39.38,39.29,39.32,9800.0,27.0532,27.06,26.9982,27.0188,9800.0
2008-06-09 14:10:00,39.3,39.32,39.27,39.28,17300.0,27.0051,27.0188,26.9844,26.9913,17300.0
2008-06-09 14:15:00,39.29,39.3,39.23,39.3,18900.0,26.9982,27.0051,26.957,27.0051,18900.0
2008-06-09 14:20:00,39.3,39.3,39.24,39.27,13200.0,27.0051,27.0051,26.9638,26.9844,13200.0
2008-06-09 14:25:00,39.26,39.38,39.24,39.35,12700.0,26.9776,27.06,26.9638,27.0394,12700.0
2008-06-09 14:30:00,39.36,39.47,39.35,39.44,13200.0,27.0463,27.1219,27.0394,27.1013,13200.0
2008-06-09 14:35:00,39.45,39.55,39.43,39.55,46600.0,27.1081,27.1769,27.0944,27.1769,46600.0
2008-06-09 14:40:00,39.54,39.55,39.41,39.42,15300.0,27.17,27.1769,27.0806,27.0875,15300.0
2008-06-09 14:45:00,39.41,39.44,39.38,39.38,24600.0,27.0806,27.1013,27.06,27.06,24600.0
2008-06-09 14:50:00,39.38,39.41,39.31,39.31,31500.0,27.06,27.0806,27.0119,27.0119,31500.0
2008-06-09 14:55:00,39.31,39.39,39.29,39.36,33100.0,27.0119,27.0669,26.9982,27.0463,33100.0
2008-06-09 15:00:00,39.34,39.36,39.28,39.28,19100.0,27.0325,27.0463,26.9913,26.9913,19100.0
2008-06-09 15:05:00,39.29,39.32,39.27,39.27,15900.0,26.9982,27.0188,26.9844,26.9844,15900.0
2008-06-09 15:10:00,39.28,39.34,39.25,39.27,27900.0,26.9913,27.0325,26.9707,26.9844,27900.0
2008-06-09 15:15:00,39.28,39.33,39.25,39.32,20400.0,26.9913,27.0257,26.9707,27.0188,20400.0
2008-06-09 15:20:00,39.32,39.37,39.25,39.29,48400.0,27.0188,27.0532,26.9707,26.9982,48400.0
2008-06-09 15:25:00,39.3,39.32,39.25,39.27,50300.0,27.0051,27.0188,26.9707,26.9844,50300.0
2008-06-09 15:30:00,39.28,39.39,39.26,39.33,139500.0,26.9913,27.0669,26.9776,27.0257,139500.0
2008-06-09 15:35:00,39.34,39.35,39.24,39.24,40200.0,27.0325,27.0394,26.9638,26.9638,40200.0
2008-06-09 15:40:00,39.25,39.37,39.23,39.35,68700.0,26.9707,27.0532,26.957,27.0394,68700.0
2008-06-09 15:45:00,39.35,39.35,39.28,39.3,52200.0,27.0394,27.0394,26.9913,27.0051,52200.0
2008-06-09 15:50:00,39.3,39.31,39.24,39.27,52200.0,27.0051,27.0119,26.9638,26.9844,52200.0
2008-06-09 15:55:00,39.28,39.3,39.25,39.3,39600.0,26.9913,27.0051,26.9707,27.0051,39600.0
2008-06-10 09:30:00,39.2,39.23,39.11,39.13,56500.0,26.9363,26.957,26.8745,26.8882,56500.0
2008-06-10 09:35:00,39.13,39.15,38.91,39.03,31900.0,26.8882,26.902,26.7371,26.8195,31900.0
2008-06-10 09:40:00,39.05,39.09,38.97,39.05,28800.0,26.8333,26.8608,26.7783,26.8333,28800.0
2008-06-10 09:45:00,39.09,39.18,39.07,39.13,31600.0,26.8608,26.9226,26.847,26.8882,31600.0
2008-06-10 09:50:00,39.12,39.15,39.12,39.15,28300.0,26.8814,26.902,26.8814,26.902,28300.0
2008-06-10 09:55:00,39.16,39.23,39.15,39.2,22500.0,26.9089,26.957,26.902,26.9363,22500.0
2008-06-10 10:00:00,39.2,39.23,39.13,39.21,38600.0,26.9363,26.957,26.8882,26.9432,38600.0
2008-06-10 10:05:00,39.2,39.22,39.16,39.21,49900.0,26.9363,26.9501,26.9089,26.9432,49900.0
2008-06-10 10:10:00,39.21,39.26,39.13,39.25,24800.0,26.9432,26.9776,26.8882,26.9707,24800.0
2008-06-10 10:15:00,39.24,39.27,39.2,39.2,36600.0,26.9638,26.9844,26.9363,26.9363,36600.0
2008-06-10 10:20:00,39.21,39.26,39.2,39.26,34200.0,26.9432,26.9776,26.9363,26.9776,34200.0
2008-06-10 10:25:00,39.26,39.32,39.26,39.3,49100.0,26.9776,27.0188,26.9776,27.0051,49100.0
2008-06-10 10:30:00,39.3,39.32,39.27,39.27,15900.0,27.0051,27.0188,26.9844,26.9844,15900.0
2008-06-10 10:35:00,39.27,39.34,39.26,39.32,27700.0,26.9844,27.0325,26.9776,27.0188,27700.0
2008-06-10 10:40:00,39.32,39.34,39.27,39.34,19700.0,27.0188,27.0325,26.9844,27.0325,19700.0
2008-06-10 10:45:00,39.33,39.35,39.28,39.29,23400.0,27.0257,27.0394,26.9913,26.9982,23400.0
2008-06-10 10:50:00,39.28,39.3,39.24,39.28,14700.0,26.9913,27.0051,26.9638,26.9913,14700.0
2008-06-10 10:55:00,39.29,39.41,39.24,39.33,23500.0,26.9982,27.0806,26.9638,27.0257,23500.0
2008-06-10 11:00:00,39.33,39.42,39.22,39.26,34000.0,27.0257,27.0875,26.9501,26.9776,34000.0
2008-06-10 11:05:00,39.25,39.34,39.24,39.32,16000.0,26.9707,27.0325,26.9638,27.0188,16000.0
2008-06-10 11:10:00,39.32,39.37,39.32,39.36,8500.0,27.0188,27.0532,27.0188,27.0463,8500.0
2008-06-10 11:15:00,39.35,39.4,39.35,39.38,9700.0,27.0394,27.0738,27.0394,27.06,9700.0
2008-06-10 11:20:00,39.38,39.42,39.34,39.39,17100.0,27.06,27.0875,27.0325,27.0669,17100.0
2008-06-10 11:25:00,39.4,39.41,39.34,39.35,9400.0,27.0738,27.0806,27.0325,27.0394,9400.0
2008-06-10 11:30:00,39.37,39.42,39.32,39.34,13900.0,27.0532,27.0875,27.0188,27.0325,13900.0
2008-06-10 11:35:00,39.35,39.38,39.31,39.32,15900.0,27.0394,27.06,27.0119,27.0188,15900.0
2008-06-10 11:40:00,39.32,39.42,39.32,39.42,9800.0,27.0188,27.0875,27.0188,27.0875,9800.0
2008-06-10 11:45:00,39.42,39.46,39.39,39.39,29400.0,27.0875,27.115,27.0669,27.0669,29400.0
2008-06-10 11:50:00,39.4,39.41,39.32,39.32,17000.0,27.0738,27.0806,27.0188,27.0188,17000.0
2008-06-10 11:55:00,39.33,39.35,39.29,39.29,13800.0,27.0257,27.0394,26.9982,26.9982,13800.0
2008-06-10 12:00:00,39.31,39.31,39.24,39.26,8800.0,27.0119,27.0119,26.9638,26.9776,8800.0
2008-06-10 12:05:00,39.24,39.26,39.22,39.22,7800.0,26.9638,26.9776,26.9501,26.9501,7800.0
2008-06-10 12:10:00,39.22,39.33,39.22,39.3,11300.0,26.9501,27.0257,26.9501,27.0051,11300.0
2008-06-10 12:15:00,39.32,39.34,39.25,39.26,10200.0,27.0188,27.0325,26.9707,26.9776,10200.0
2008-06-10 12:20:00,39.26,39.35,39.24,39.31,17300.0,26.9776,27.0394,26.9638,27.0119,17300.0
2008-06-10 12:25:00,39.32,39.32,39.28,39.29,7900.0,27.0188,27.0188,26.9913,26.9982,7900.0
2008-06-10 12:30:00,39.3,39.37,39.28,39.35,15600.0,27.0051,27.0532,26.9913,27.0394,15600.0
2008-06-10 12:35:00,39.35,39.39,39.34,39.35,16100.0,27.0394,27.0669,27.0325,27.0394,16100.0
2008-06-10 12:40:00,39.36,39.36,39.33,39.33,5800.0,27.0463,27.0463,27.0257,27.0257,5800.0
2008-06-10 12:45:00,39.35,39.37,39.33,39.36,6900.0,27.0394,27.0532,27.0257,27.0463,6900.0
2008-06-10 12:50:00,39.36,39.38,39.34,39.37,14400.0,27.0463,27.06,27.0325,27.0532,14400.0
2008-06-10 12:55:00,39.38,39.4,39.36,39.38,9200.0,27.06,27.0738,27.0463,27.06,9200.0
2008-06-10 13:00:00,39.38,39.38,39.35,39.36,13800.0,27.06,27.06,27.0394,27.0463,13800.0
2008-06-10 13:05:00,39.36,39.4,39.35,39.37,16700.0,27.0463,27.0738,27.0394,27.0532,16700.0
2008-06-10 13:10:00,39.38,39.47,39.38,39.46,33700.0,27.06,27.1219,27.06,27.115,33700.0
2008-06-10 13:15:00,39.46,39.49,39.41,39.44,23500.0,27.115,27.1356,27.0806,27.1013,23500.0
2008-06-10 13:20:00,39.44,39.44,39.41,39.43,18300.0,27.1013,27.1013,27.0806,27.0944,18300.0
2008-06-10 13:25:00,39.44,39.54,39.43,39.54,33300.0,27.1013,27.17,27.0944,27.17,33300.0
2008-06-10 13:30:00,39.53,39.55,39.46,39.46,12300.0,27.1631,27.1769,27.115,27.115,12300.0
2008-06-10 13:35:00,39.46,39.5,39.46,39.5,13800.0,27.115,27.1425,27.115,27.1425,13800.0
2008-06-10 13:40:00,39.48,39.51,39.48,39.5,11800.0,27.1288,27.1494,27.1288,27.1425,11800.0
2008-06-10 13:45:00,39.5,39.52,39.48,39.49,17900.0,27.1425,27.1562,27.1288,27.1356,17900.0
2008-06-10 13:50:00,39.49,39.53,39.48,39.51,22200.0,27.1356,27.1631,27.1288,27.1494,22200.0
2008-06-10 13:55:00,39.51,39.52,39.49,39.5,11800.0,27.1494,27.1562,27.1356,27.1425,11800.0
2008-06-10 14:00:00,39.5,39.51,39.43,39.44,20700.0,27.1425,27.1494,27.0944,27.1013,20700.0
2008-06-10 14:05:00,39.43,39.48,39.4,39.41,26700.0,27.0944,27.1288,27.0738,27.0806,26700.0
2008-06-10 14:10:00,39.41,39.42,39.37,39.4,16200.0,27.0806,27.0875,27.0532,27.0738,16200.0
2008-06-10 14:15:00,39.39,39.41,39.36,39.4,20900.0,27.0669,27.0806,27.0463,27.0738,20900.0
2008-06-10 14:20:00,39.41,39.44,39.4,39.44,19200.0,27.0806,27.1013,27.0738,27.1013,19200.0
2008-06-10 14:25:00,39.44,39.45,39.39,39.45,20500.0,27.1013,27.1081,27.0669,27.1081,20500.0
2008-06-10 14:30:00,39.44,39.45,39.43,39.45,23800.0,27.1013,27.1081,27.0944,27.1081,23800.0
2008-06-10 14:35:00,39.45,39.47,39.43,39.46,30300.0,27.1081,27.1219,27.0944,27.115,30300.0
2008-06-10 14:40:00,39.46,39.51,39.45,39.45,31100.0,27.115,27.1494,27.1081,27.1081,31100.0
2008-06-10 14:45:00,39.46,39.5,39.45,39.47,24900.0,27.115,27.1425,27.1081,27.1219,24900.0
2008-06-10 14:50:00,39.46,39.5,39.45,39.5,26500.0,27.115,27.1425,27.1081,27.1425,26500.0
2008-06-10 14:55:00,39.5,39.56,39.49,39.55,29900.0,27.1425,27.1837,27.1356,27.1769,29900.0
2008-06-10 15:00:00,39.55,39.57,39.45,39.45,33600.0,27.1769,27.1906,27.1081,27.1081,33600.0
2008-06-10 15:05:00,39.45,39.49,39.45,39.48,34800.0,27.1081,27.1356,27.1081,27.1288,34800.0
2008-06-10 15:10:00,39.48,39.56,39.48,39.56,38700.0,27.1288,27.1837,27.1288,27.1837,38700.0
2008-06-10 15:15:00,39.55,39.55,39.48,39.52,46000.0,27.1769,27.1769,27.1288,27.1562,46000.0
2008-06-10 15:20:00,39.53,39.58,39.5,39.58,41000.0,27.1631,27.1975,27.1425,27.1975,41000.0
2008-06-10 15:25:00,39.59,39.59,39.55,39.55,18200.0,27.2043,27.2043,27.1769,27.1769,18200.0
2008-06-10 15:30:00,39.54,39.57,39.5,39.5,31900.0,27.17,27.1906,27.1425,27.1425,31900.0
2008-06-10 15:35:00,39.48,39.58,39.48,39.56,39600.0,27.1288,27.1975,27.1288,27.1837,39600.0
2008-06-10 15:40:00,39.57,39.59,39.48,39.59,60700.0,27.1906,27.2043,27.1288,27.2043,60700.0
2008-06-10 15:45:00,39.59,39.62,39.57,39.57,31800.0,27.2043,27.225,27.1906,27.1906,31800.0
2008-06-10 15:50:00,39.57,39.63,39.57,39.6,29000.0,27.1906,27.2318,27.1906,27.2112,29000.0
2008-06-10 15:55:00,39.61,39.61,39.53,39.56,67800.0,27.2181,27.2181,27.1631,27.1837,67800.0
2008-06-11 09:30:00,39.38,39.47,39.27,39.35,40100.0,27.06,27.1219,26.9844,27.0394,40100.0
2008-06-11 09:35:00,39.31,39.49,39.25,39.28,26200.0,27.0119,27.1356,26.9707,26.9913,26200.0
2008-06-11 09:40:00,39.33,39.46,39.3,39.43,40500.0,27.0257,27.115,27.0051,27.0944,40500.0
2008-06-11 09:45:00,39.44,39.55,39.41,39.5,26800.0,27.1013,27.1769,27.0806,27.1425,26800.0
2008-06-11 09:50:00,39.51,39.52,39.41,39.41,25900.0,27.1494,27.1562,27.0806,27.0806,25900.0
2008-06-11 09:55:00,39.4,39.45,39.38,39.42,33700.0,27.0738,27.1081,27.06,27.0875,33700.0
2008-06-11 10:00:00,39.42,39.51,39.41,39.46,38100.0,27.0875,27.1494,27.0806,27.115,38100.0
2008-06-11 10:05:00,39.46,39.47,39.37,39.42,30700.0,27.115,27.1219,27.0532,27.0875,30700.0
2008-06-11 10:10:00,39.42,39.45,39.27,39.4,45100.0,27.0875,27.1081,26.9844,27.0738,45100.0
2008-06-11 10:15:00,39.38,39.4,39.31,39.31,41000.0,27.06,27.0738,27.0119,27.0119,41000.0
2008-06-11 10:20:00,39.3,39.34,39.21,39.24,39500.0,27.0051,27.0325,26.9432,26.9638,39500.0
2008-06-11 10:25:00,39.26,39.29,39.14,39.2,35600.0,26.9776,26.9982,26.8951,26.9363,35600.0
2008-06-11 10:30:00,39.2,39.3,39.2,39.21,24100.0,26.9363,27.0051,26.9363,26.9432,24100.0
2008-06-11 10:35:00,39.19,39.25,39.14,39.23,57300.0,26.9295,26.9707,26.8951,26.957,57300.0
2008-06-11 10:40:00,39.25,39.27,39.17,39.18,21500.0,26.9707,26.9844,26.9157,26.9226,21500.0
2008-06-11 10:45:00,39.19,39.3,39.18,39.28,19300.0,26.9295,27.0051,26.9226,26.9913,19300.0
2008-06-11 10:50:00,39.27,39.3,39.25,39.28,10300.0,26.9844,27.0051,26.9707,26.9913,10300.0
2008-06-11 10:55:00,39.27,39.28,39.15,39.16,33300.0,26.9844,26.9913,26.902,26.9089,33300.0
2008-06-11 11:00:00,39.16,39.16,39.09,39.09,18000.0,26.9089,26.9089,26.8608,26.8608,18000.0
2008-06-11 11:05:00,39.09,39.11,39.06,39.08,25900.0,26.8608,26.8745,26.8401,26.8539,25900.0
2008-06-11 11:10:00,39.1,39.14,39.1,39.12,8900.0,26.8676,26.8951,26.8676,26.8814,8900.0
2008-06-11 11:15:00,39.14,39.16,39.1,39.11,9200.0,26.8951,26.9089,26.8676,26.8745,9200.0
2008-06-11 11:20:00,39.11,39.14,39.05,39.12,55100.0,26.8745,26.8951,26.8333,26.8814,55100.0
2008-06-11 11:25:00,39.11,39.16,39.04,39.08,24800.0,26.8745,26.9089,26.8264,26.8539,24800.0
2008-06-11 11:30:00,39.07,39.08,39.01,39.03,10700.0,26.847,26.8539,26.8058,26.8195,10700.0
2008-06-11 11:35:00,39.03,39.06,39.01,39.02,15600.0,26.8195,26.8401,26.8058,26.8127,15600.0
2008-06-11 11:40:00,39.03,39.06,38.99,39.06,18900.0,26.8195,26.8401,26.792,26.8401,18900.0
2008-06-11 11:45:00,39.07,39.12,39.05,39.1,21000.0,26.847,26.8814,26.8333,26.8676,21000.0
2008-06-11 11:50:00,39.09,39.21,39.07,39.21,24900.0,26.8608,26.9432,26.847,26.9432,24900.0
2008-06-11 11:55:00,39.21,39.23,39.16,39.17,12500.0,26.9432,26.957,26.9089,26.9157,12500.0
2008-06-11 12:00:00,39.19,39.23,39.15,39.22,23300.0,26.9295,26.957,26.902,26.9501,23300.0
2008-06-11 12:05:00,39.22,39.3,39.18,39.3,20000.0,26.9501,27.0051,26.9226,27.0051,20000.0
2008-06-11 12:10:00,39.28,39.29,39.24,39.26,13000.0,26.9913,26.9982,26.9638,26.9776,13000.0
2008-06-11 12:15:00,39.26,39.26,39.18,39.23,25300.0,26.9776,26.9776,26.9226,26.957,25300.0
2008-06-11 12:20:00,39.25,39.26,39.16,39.21,10900.0,26.9707,26.9776,26.9089,26.9432,10900.0
2008-06-11 12:25:00,39.22,39.22,39.14,39.17,11600.0,26.9501,26.9501,26.8951,26.9157,11600.0
2008-06-11 12:30:00,39.16,39.16,39.1,39.15,15800.0,26.9089,26.9089,26.8676,26.902,15800.0
2008-06-11 12:35:00,39.16,39.17,39.04,39.07,29200.0,26.9089,26.9157,26.8264,26.847,29200.0
2008-06-11 12:40:00,39.08,39.11,39.02,39.05,27200.0,26.8539,26.8745,26.8127,26.8333,27200.0
2008-06-11 12:45:00,39.05,39.09,39.04,39.07,11800.0,26.8333,26.8608,26.8264,26.847,11800.0
2008-06-11 12:50:00,39.08,39.09,39.07,39.09,6600.0,26.8539,26.8608,26.847,26.8608,6600.0
2008-06-11 12:55:00,39.1,39.13,39.08,39.11,69600.0,26.8676,26.8882,26.8539,26.8745,69600.0
2008-06-11 13:00:00,39.11,39.18,39.1,39.18,25700.0,26.8745,26.9226,26.8676,26.9226,25700.0
2008-06-11 13:05:00,39.17,39.2,39.15,39.18,25400.0,26.9157,26.9363,26.902,26.9226,25400.0
2008-06-11 13:10:00,39.16,39.2,39.14,39.17,11900.0,26.9089,26.9363,26.8951,26.9157,11900.0
2008-06-11 13:15:00,39.16,39.2,39.14,39.17,15400.0,26.9089,26.9363,26.8951,26.9157,15400.0
2008-06-11 13:20:00,39.15,39.17,39.14,39.15,10200.0,26.902,26.9157,26.8951,26.902,10200.0
2008-06-11 13:25:00,39.14,39.17,39.14,39.15,16100.0,26.8951,26.9157,26.8951,26.902,16100.0
2008-06-11 13:30:00,39.14,39.15,39.05,39.07,21400.0,26.8951,26.902,26.8333,26.847,21400.0
2008-06-11 13:35:00,39.08,39.12,39.04,39.05,16900.0,26.8539,26.8814,26.8264,26.8333,16900.0
2008-06-11 13:40:00,39.05,39.11,39.05,39.11,17000.0,26.8333,26.8745,26.8333,26.8745,17000.0
2008-06-11 13:45:00,39.1,39.14,39.08,39.1,24200.0,26.8676,26.8951,26.8539,26.8676,24200.0
2008-06-11 13:50:00,39.1,39.13,39.05,39.11,25000.0,26.8676,26.8882,26.8333,26.8745,25000.0
2008-06-11 13:55:00,39.12,39.17,39.08,39.17,38300.0,26.8814,26.9157,26.8539,26.9157,38300.0
2008-06-11 14:00:00,39.17,39.24,39.07,39.2,48200.0,26.9157,26.9638,26.847,26.9363,48200.0
2008-06-11 14:05:00,39.2,39.26,39.13,39.24,34300.0,26.9363,26.9776,26.8882,26.9638,34300.0
2008-06-11 14:10:00,39.24,39.25,39.15,39.18,14100.0,26.9638,26.9707,26.902,26.9226,14100.0
2008-06-11 14:15:00,39.2,39.22,39.17,39.19,9500.0,26.9363,26.9501,26.9157,26.9295,9500.0
2008-06-11 14:20:00,39.2,39.31,39.19,39.27,25400.0,26.9363,27.0119,26.9295,26.9844,25400.0
2008-06-11 14:25:00,39.27,39.35,39.27,39.32,24700.0,26.9844,27.0394,26.9844,27.0188,24700.0
2008-06-11 14:30:00,39.32,39.36,39.25,39.25,26500.0,27.0188,27.0463,26.9707,26.9707,26500.0
2008-06-11 14:35:00,39.25,39.27,39.17,39.2,13900.0,26.9707,26.9844,26.9157,26.9363,13900.0
2008-06-11 14:40:00,39.18,39.26,39.16,39.24,36000.0,26.9226,26.9776,26.9089,26.9638,36000.0
2008-06-11 14:45:00,39.24,39.3,39.23,39.24,17000.0,26.9638,27.0051,26.957,26.9638,17000.0
2008-06-11 14:50:00,39.24,39.3,39.22,39.3,11200.0,26.9638,27.0051,26.9501,27.0051,11200.0
2008-06-11 14:55:00,39.3,39.3,39.18,39.24,21800.0,27.0051,27.0051,26.9226,26.9638,21800.0
2008-06-11 15:00:00,39.23,39.3,39.23,39.28,16700.0,26.957,27.0051,26.957,26.9913,16700.0
2008-06-11 15:05:00,39.26,39.26,39.23,39.25,4600.0,26.9776,26.9776,26.957,26.9707,4600.0
2008-06-11 15:10:00,39.25,39.31,39.22,39.22,21800.0,26.9707,27.0119,26.9501,26.9501,21800.0
2008-06-11 15:15:00,39.24,39.24,39.15,39.16,9200.0,26.9638,26.9638,26.902,26.9089,9200.0
2008-06-11 15:20:00,39.17,39.25,39.15,39.23,20000.0,26.9157,26.9707,26.902,26.957,20000.0
2008-06-11 15:25:00,39.23,39.28,39.2,39.26,25800.0,26.957,26.9913,26.9363,26.9776,25800.0
2008-06-11 15:30:00,39.26,39.29,39.22,39.29,43600.0,26.9776,26.9982,26.9501,26.9982,43600.0
2008-06-11 15:35:00,39.28,39.3,39.2,39.21,29300.0,26.9913,27.0051,26.9363,26.9432,29300.0
2008-06-11 15:40:00,39.21,39.27,39.16,39.23,47600.0,26.9432,26.9844,26.9089,26.957,47600.0
2008-06-11 15:45:00,39.22,39.22,39.12,39.14,23500.0,26.9501,26.9501,26.8814,26.8951,23500.0
2008-06-11 15:50:00,39.12,39.17,39.12,39.16,47400.0,26.8814,26.9157,26.8814,26.9089,47400.0
2008-06-11 15:55:00,39.16,39.17,39.13,39.16,40800.0,26.9089,26.9157,26.8882,26.9089,40800.0
2008-06-12 09:30:00,39.14,39.44,39.02,39.25,43000.0,26.8951,27.1013,26.8127,26.9707,43000.0
2008-06-12 09:35:00,39.25,39.29,39.18,39.22,21200.0,26.9707,26.9982,26.9226,26.9501,21200.0
2008-06-12 09:40:00,39.22,39.24,39.09,39.09,53800.0,26.9501,26.9638,26.8608,26.8608,53800.0
2008-06-12 09:45:00,39.08,39.18,39.03,39.11,24300.0,26.8539,26.9226,26.8195,26.8745,24300.0
2008-06-12 09:50:00,39.12,39.31,39.11,39.3,16600.0,26.8814,27.0119,26.8745,27.0051,16600.0
2008-06-12 09:55:00,39.31,39.35,39.29,39.31,14200.0,27.0119,27.0394,26.9982,27.0119,14200.0
2008-06-12 10:00:00,39.3,39.36,39.29,39.36,15400.0,27.0051,27.0463,26.9982,27.0463,15400.0
2008-06-12 10:05:00,39.36,39.42,39.33,39.41,33300.0,27.0463,27.0875,27.0257,27.0806,33300.0
2008-06-12 10:10:00,39.41,39.41,39.24,39.28,59500.0,27.0806,27.0806,26.9638,26.9913,59500.0
2008-06-12 10:15:00,39.3,39.34,39.28,39.31,13700.0,27.0051,27.0325,26.9913,27.0119,13700.0
2008-06-12 10:20:00,39.3,39.36,39.28,39.33,15600.0,27.0051,27.0463,26.9913,27.0257,15600.0
2008-06-12 10:25:00,39.33,39.35,39.25,39.26,16400.0,27.0257,27.0394,26.9707,26.9776,16400.0
2008-06-12 10:30:00,39.26,39.33,39.25,39.29,9000.0,26.9776,27.0257,26.9707,26.9982,9000.0
2008-06-12 10:35:00,39.28,39.37,39.26,39.36,13400.0,26.9913,27.0532,26.9776,27.0463,13400.0
2008-06-12 10:40:00,39.36,39.36,39.33,39.34,8000.0,27.0463,27.0463,27.0257,27.0325,8000.0
2008-06-12 10:45:00,39.34,39.38,39.32,39.36,12100.0,27.0325,27.06,27.0188,27.0463,12100.0
2008-06-12 10:50:00,39.34,39.35,39.3,39.35,9500.0,27.0325,27.0394,27.0051,27.0394,9500.0
2008-06-12 10:55:00,39.34,39.37,39.34,39.37,3800.0,27.0325,27.0532,27.0325,27.0532,3800.0
2008-06-12 11:00:00,39.38,39.41,39.37,39.41,7600.0,27.06,27.0806,27.0532,27.0806,7600.0
2008-06-12 11:05:00,39.39,39.42,39.34,39.35,11800.0,27.0669,27.0875,27.0325,27.0394,11800.0
2008-06-12 11:10:00,39.35,39.41,39.35,39.38,16100.0,27.0394,27.0806,27.0394,27.06,16100.0
2008-06-12 11:15:00,39.39,39.45,39.39,39.42,17500.0,27.0669,27.1081,27.0669,27.0875,17500.0
2008-06-12 11:20:00,39.43,39.43,39.4,39.4,8000.0,27.0944,27.0944,27.0738,27.0738,8000.0
2008-06-12 11:25:00,39.4,39.4,39.35,39.35,7700.0,27.0738,27.0738,27.0394,27.0394,7700.0
2008-06-12 11:30:00,39.35,39.38,39.29,39.31,9400.0,27.0394,27.06,26.9982,27.0119,9400.0
2008-06-12 11:35:00,39.32,39.32,39.31,39.32,1400.0,27.0188,27.0188,27.0119,27.0188,1400.0
2008-06-12 11:40:00,39.32,39.35,39.3,39.34,14500.0,27.0188,27.0394,27.0051,27.0325,14500.0
2008-06-12 11:45:00,39.34,39.38,39.33,39.37,14500.0,27.0325,27.06,27.0257,27.0532,14500.0
2008-06-12 11:50:00,39.36,39.38,39.34,39.36,9900.0,27.0463,27.06,27.0325,27.0463,9900.0
2008-06-12 11:55:00,39.36,39.37,39.35,39.36,10600.0,27.0463,27.0532,27.0394,27.0463,10600.0
2008-06-12 12:00:00,39.36,39.38,39.32,39.32,13500.0,27.0463,27.06,27.0188,27.0188,13500.0
2008-06-12 12:05:00,39.31,39.34,39.31,39.32,5400.0,27.0119,27.0325,27.0119,27.0188,5400.0
2008-06-12 12:10:00,39.32,39.33,39.3,39.3,8100.0,27.0188,27.0257,27.0051,27.0051,8100.0
2008-06-12 12:15:00,39.3,39.31,39.28,39.29,6600.0,27.0051,27.0119,26.9913,26.9982,6600.0
2008-06-12 12:20:00,39.29,39.36,39.28,39.35,23700.0,26.9982,27.0463,26.9913,27.0394,23700.0
2008-06-12 12:25:00,39.36,39.38,39.34,39.35,10400.0,27.0463,27.06,27.0325,27.0394,10400.0
2008-06-12 12:30:00,39.36,39.36,39.32,39.32,9100.0,27.0463,27.0463,27.0188,27.0188,9100.0
2008-06-12 12:35:00,39.32,39.33,39.28,39.29,8300.0,27.0188,27.0257,26.9913,26.9982,8300.0
2008-06-12 12:40:00,39.29,39.3,39.28,39.29,8200.0,26.9982,27.0051,26.9913,26.9982,8200.0
2008-06-12 12:45:00,39.3,39.3,39.28,39.28,13900.0,27.0051,27.0051,26.9913,26.9913,13900.0
2008-06-12 12:50:00,39.28,39.3,39.28,39.3,11700.0,26.9913,27.0051,26.9913,27.0051,11700.0
2008-06-12 12:55:00,39.3,39.3,39.26,39.28,9800.0,27.0051,27.0051,26.9776,26.9913,9800.0
2008-06-12 13:00:00,39.27,39.31,39.27,39.31,11000.0,26.9844,27.0119,26.9844,27.0119,11000.0
2008-06-12 13:05:00,39.3,39.31,39.25,39.26,17300.0,27.0051,27.0119,26.9707,26.9776,17300.0
2008-06-12 13:10:00,39.26,39.26,39.21,39.22,19500.0,26.9776,26.9776,26.9432,26.9501,19500.0
2008-06-12 13:15:00,39.22,39.22,39.21,39.22,6100.0,26.9501,26.9501,26.9432,26.9501,6100.0
2008-06-12 13:20:00,39.21,39.24,39.21,39.24,5400.0,26.9432,26.9638,26.9432,26.9638,5400.0
2008-06-12 13:25:00,39.24,39.26,39.24,39.25,5500.0,26.9638,26.9776,26.9638,26.9707,5500.0
2008-06-12 13:30:00,39.25,39.27,39.25,39.25,8800.0,26.9707,26.9844,26.9707,26.9707,8800.0
2008-06-12 13:35:00,39.25,39.32,39.25,39.32,11900.0,26.9707,27.0188,26.9707,27.0188,11900.0
2008-06-12 13:40:00,39.32,39.35,39.29,39.32,15900.0,27.0188,27.0394,26.9982,27.0188,15900.0
2008-06-12 13:45:00,39.31,39.35,39.31,39.33,17400.0,27.0119,27.0394,27.0119,27.0257,17400.0
2008-06-12 13:50:00,39.33,39.38,39.3,39.37,40700.0,27.0257,27.06,27.0051,27.0532,40700.0
2008-06-12 13:55:00,39.37,39.37,39.32,39.34,12500.0,27.0532,27.0532,27.0188,27.0325,12500.0
2008-06-12 14:00:00,39.36,39.36,39.32,39.33,22000.0,27.0463,27.0463,27.0188,27.0257,22000.0
2008-06-12 14:05:00,39.34,39.4,39.33,39.39,22000.0,27.0325,27.0738,27.0257,27.0669,22000.0
2008-06-12 14:10:00,39.39,39.4,39.38,39.39,18600.0,27.0669,27.0738,27.06,27.0669,18600.0
2008-06-12 14:15:00,39.39,39.41,39.38,39.39,15400.0,27.0669,27.0806,27.06,27.0669,15400.0
2008-06-12 14:20:00,39.4,39.42,39.39,39.4,15800.0,27.0738,27.0875,27.0669,27.0738,15800.0
2008-06-12 14:25:00,39.4,39.43,39.39,39.39,40600.0,27.0738,27.0944,27.0669,27.0669,40600.0
2008-06-12 14:30:00,39.4,39.4,39.38,39.38,26200.0,27.0738,27.0738,27.06,27.06,26200.0
2008-06-12 14:35:00,39.38,39.4,39.36,39.38,47700.0,27.06,27.0738,27.0463,27.06,47700.0
2008-06-12 14:40:00,39.38,39.41,39.37,39.4,25500.0,27.06,27.0806,27.0532,27.0738,25500.0
2008-06-12 14:45:00,39.41,39.42,39.38,39.4,33900.0,27.0806,27.0875,27.06,27.0738,33900.0
2008-06-12 14:50:00,39.4,39.4,39.37,39.39,20200.0,27.0738,27.0738,27.0532,27.0669,20200.0
2008-06-12 14:55:00,39.38,39.4,39.36,39.4,23200.0,27.06,27.0738,27.0463,27.0738,23200.0
2008-06-12 15:00:00,39.4,39.4,39.34,39.36,44200.0,27.0738,27.0738,27.0325,27.0463,44200.0
2008-06-12 15:05:00,39.37,39.37,39.33,39.36,20000.0,27.0532,27.0532,27.0257,27.0463,20000.0
2008-06-12 15:10:00,39.35,39.36,39.31,39.35,20600.0,27.0394,27.0463,27.0119,27.0394,20600.0
2008-06-12 15:15:00,39.34,39.34,39.29,39.31,25600.0,27.0325,27.0325,26.9982,27.0119,25600.0
2008-06-12 15:20:00,39.31,39.33,39.3,39.31,30100.0,27.0119,27.0257,27.0051,27.0119,30100.0
2008-06-12 15:25:00,39.31,39.32,39.27,39.28,38100.0,27.0119,27.0188,26.9844,26.9913,38100.0
2008-06-12 15:30:00,39.29,39.34,39.28,39.33,39300.0,26.9982,27.0325,26.9913,27.0257,39300.0
2008-06-12 15:35:00,39.34,39.36,39.29,39.36,61600.0,27.0325,27.0463,26.9982,27.0463,61600.0
2008-06-12 15:40:00,39.36,39.43,39.33,39.39,45300.0,27.0463,27.0944,27.0257,27.0669,45300.0
2008-06-12 15:45:00,39.4,39.48,39.39,39.44,102300.0,27.0738,27.1288,27.0669,27.1013,102300.0
2008-06-12 15:50:00,39.44,39.45,39.39,39.4,59600.0,27.1013,27.1081,27.0669,27.0738,59600.0
2008-06-12 15:55:00,39.41,39.49,39.39,39.48,105600.0,27.0806,27.1356,27.0669,27.1288,105600.0
2008-06-13 09:30:00,39.6,39.6,39.28,39.28,42900.0,27.2112,27.2112,26.9913,26.9913,42900.0
2008-06-13 09:35:00,39.28,39.5,39.25,39.44,29400.0,26.9913,27.1425,26.9707,27.1013,29400.0
2008-06-13 09:40:00,39.44,39.44,39.35,39.4,16900.0,27.1013,27.1013,27.0394,27.0738,16900.0
2008-06-13 09:45:00,39.4,39.5,39.35,39.5,21700.0,27.0738,27.1425,27.0394,27.1425,21700.0
2008-06-13 09:50:00,39.5,39.58,39.48,39.57,24100.0,27.1425,27.1975,27.1288,27.1906,24100.0
2008-06-13 09:55:00,39.57,39.82,39.57,39.71,42200.0,27.1906,27.3624,27.1906,27.2868,42200.0
2008-06-13 10:00:00,39.73,39.86,39.57,39.82,33500.0,27.3005,27.3899,27.1906,27.3624,33500.0
2008-06-13 10:05:00,39.81,39.89,39.73,39.85,47500.0,27.3555,27.4105,27.3005,27.383,47500.0
2008-06-13 10:10:00,39.85,39.94,39.82,39.91,50000.0,27.383,27.4448,27.3624,27.4242,50000.0
2008-06-13 10:15:00,39.89,39.99,39.14,39.91,86500.0,27.4105,27.4792,26.8951,27.4242,86500.0
2008-06-13 10:20:00,39.91,39.91,39.77,39.78,46300.0,27.4242,27.4242,27.328,27.3349,46300.0
2008-06-13 10:25:00,39.77,39.8,39.73,39.76,29800.0,27.328,27.3486,27.3005,27.3212,29800.0
2008-06-13 10:30:00,39.75,39.8,39.74,39.76,35800.0,27.3143,27.3486,27.3074,27.3212,35800.0
2008-06-13 10:35:00,39.77,39.81,39.75,39.8,14100.0,27.328,27.3555,27.3143,27.3486,14100.0
2008-06-13 10:40:00,39.8,39.8,39.72,39.78,41600.0,27.3486,27.3486,27.2937,27.3349,41600.0
2008-06-13 10:45:00,39.78,39.79,39.73,39.76,23300.0,27.3349,27.3418,27.3005,27.3212,23300.0
2008-06-13 10:50:00,39.76,39.8,39.76,39.78,18900.0,27.3212,27.3486,27.3212,27.3349,18900.0
2008-06-13 10:55:00,39.79,39.79,39.67,39.68,14000.0,27.3418,27.3418,27.2593,27.2662,14000.0
2008-06-13 11:00:00,39.68,39.79,39.67,39.75,25700.0,27.2662,27.3418,27.2593,27.3143,25700.0
2008-06-13 11:05:00,39.75,39.75,39.66,39.66,22500.0,27.3143,27.3143,27.2524,27.2524,22500.0
2008-06-13 11:10:00,39.68,39.74,39.65,39.72,25600.0,27.2662,27.3074,27.2456,27.2937,25600.0
2008-06-13 11:15:00,39.72,39.74,39.68,39.69,20800.0,27.2937,27.3074,27.2662,27.2731,20800.0
2008-06-13 11:20:00,39.69,39.72,39.65,39.7,19500.0,27.2731,27.2937,27.2456,27.2799,19500.0
2008-06-13 11:25:00,39.71,39.71,39.65,39.67,13600.0,27.2868,27.2868,27.2456,27.2593,13600.0
2008-06-13 11:30:00,39.67,39.67,39.6,39.61,19200.0,27.2593,27.2593,27.2112,27.2181,19200.0
2008-06-13 11:35:00,39.61,39.63,39.6,39.61,18300.0,27.2181,27.2318,27.2112,27.2181,18300.0
2008-06-13 11:40:00,39.61,39.63,39.6,39.61,30200.0,27.2181,27.2318,27.2112,27.2181,30200.0
2008-06-13 11:45:00,39.6,39.63,39.49,39.49,52800.0,27.2112,27.2318,27.1356,27.1356,52800.0
2008-06-13 11:50:00,39.51,39.51,39.43,39.49,18300.0,27.1494,27.1494,27.0944,27.1356,18300.0
2008-06-13 11:55:00,39.49,39.49,39.47,39.47,12000.0,27.1356,27.1356,27.1219,27.1219,12000.0
2008-06-13 12:00:00,39.46,39.5,39.45,39.46,16800.0,27.115,27.1425,27.1081,27.115,16800.0
2008-06-13 12:05:00,39.47,39.49,39.47,39.49,6400.0,27.1219,27.1356,27.1219,27.1356,6400.0
2008-06-13 12:10:00,39.49,39.53,39.49,39.5,10800.0,27.1356,27.1631,27.1356,27.1425,10800.0
2008-06-13 12:15:00,39.5,39.51,39.49,39.49,8000.0,27.1425,27.1494,27.1356,27.1356,8000.0
2008-06-13 12:20:00,39.49,39.5,39.48,39.5,5900.0,27.1356,27.1425,27.1288,27.1425,5900.0
2008-06-13 12:25:00,39.5,39.5,39.47,39.47,5300.0,27.1425,27.1425,27.1219,27.1219,5300.0
2008-06-13 12:30:00,39.47,39.51,39.46,39.51,8400.0,27.1219,27.1494,27.115,27.1494,8400.0
2008-06-13 12:35:00,39.51,39.51,39.47,39.47,6800.0,27.1494,27.1494,27.1219,27.1219,6800.0
2008-06-13 12:40:00,39.46,39.48,39.42,39.47,15000.0,27.115,27.1288,27.0875,27.1219,15000.0
2008-06-13 12:45:00,39.48,39.49,39.44,39.47,5000.0,27.1288,27.1356,27.1013,27.1219,5000.0
2008-06-13 12:50:00,39.45,39.46,39.4,39.4,17400.0,27.1081,27.115,27.0738,27.0738,17400.0
2008-06-13 12:55:00,39.4,39.4,39.35,39.35,13500.0,27.0738,27.0738,27.0394,27.0394,13500.0
2008-06-13 13:00:00,39.35,39.37,39.33,39.37,12300.0,27.0394,27.0532,27.0257,27.0532,12300.0
2008-06-13 13:05:00,39.39,39.44,39.39,39.44,9000.0,27.0669,27.1013,27.0669,27.1013,9000.0
2008-06-13 13:10:00,39.45,39.5,39.43,39.49,7200.0,27.1081,27.1425,27.0944,27.1356,7200.0
2008-06-13 13:15:00,39.47,39.49,39.47,39.48,6400.0,27.1219,27.1356,27.1219,27.1288,6400.0
2008-06-13 13:20:00,39.48,39.48,39.4,39.44,11500.0,27.1288,27.1288,27.0738,27.1013,11500.0
2008-06-13 13:25:00,39.45,39.47,39.44,39.47,12500.0,27.1081,27.1219,27.1013,27.1219,12500.0
2008-06-13 13:30:00,39.47,39.47,39.39,39.4,11700.0,27.1219,27.1219,27.0669,27.0738,11700.0
2008-06-13 13:35:00,39.4,39.4,39.26,39.29,16400.0,27.0738,27.0738,26.9776,26.9982,16400.0
2008-06-13 13:40:00,39.28,39.29,39.27,39.28,9000.0,26.9913,26.9982,26.9844,26.9913,9000.0
2008-06-13 13:45:00,39.28,39.32,39.27,39.32,11900.0,26.9913,27.0188,26.9844,27.0188,11900.0
2008-06-13 13:50:00,39.33,39.35,39.31,39.34,8100.0,27.0257,27.0394,27.0119,27.0325,8100.0
2008-06-13 13:55:00,39.33,39.35,39.33,39.34,3700.0,27.0257,27.0394,27.0257,27.0325,3700.0
2008-06-13 14:00:00,39.33,39.35,39.3,39.31,9000.0,27.0257,27.0394,27.0051,27.0119,9000.0
2008-06-13 14:05:00,39.3,39.32,39.29,39.31,7100.0,27.0051,27.0188,26.9982,27.0119,7100.0
2008-06-13 14:10:00,39.32,39.37,39.32,39.34,10500.0,27.0188,27.0532,27.0188,27.0325,10500.0
2008-06-13 14:15:00,39.33,39.44,39.33,39.43,18900.0,27.0257,27.1013,27.0257,27.0944,18900.0
2008-06-13 14:20:00,39.44,39.45,39.39,39.44,7300.0,27.1013,27.1081,27.0669,27.1013,7300.0
2008-06-13 14:25:00,39.45,39.45,39.37,39.43,12200.0,27.1081,27.1081,27.0532,27.0944,12200.0
2008-06-13 14:30:00,39.43,39.44,39.39,39.43,18800.0,27.0944,27.1013,27.0669,27.0944,18800.0
2008-06-13 14:35:00,39.42,39.45,39.37,39.41,18700.0,27.0875,27.1081,27.0532,27.0806,18700.0
2008-06-13 14:40:00,39.4,39.51,39.37,39.51,21300.0,27.0738,27.1494,27.0532,27.1494,21300.0
2008-06-13 14:45:00,39.52,39.54,39.51,39.54,9900.0,27.1562,27.17,27.1494,27.17,9900.0
2008-06-13 14:50:00,39.53,39.55,39.49,39.53,15400.0,27.1631,27.1769,27.1356,27.1631,15400.0
2008-06-13 14:55:00,39.54,39.55,39.5,39.54,17000.0,27.17,27.1769,27.1425,27.17,17000.0
2008-06-13 15:00:00,39.54,39.55,39.49,39.55,15100.0,27.17,27.1769,27.1356,27.1769,15100.0
2008-06-13 15:05:00,39.56,39.59,39.56,39.58,15400.0,27.1837,27.2043,27.1837,27.1975,15400.0
2008-06-13 15:10:00,39.59,39.59,39.54,39.56,37500.0,27.2043,27.2043,27.17,27.1837,37500.0
2008-06-13 15:15:00,39.56,39.56,39.52,39.55,12700.0,27.1837,27.1837,27.1562,27.1769,12700.0
2008-06-13 15:20:00,39.55,39.6,39.52,39.59,12500.0,27.1769,27.2112,27.1562,27.2043,12500.0
2008-06-13 15:25:00,39.58,39.58,39.49,39.5,7500.0,27.1975,27.1975,27.1356,27.1425,7500.0
2008-06-13 15:30:00,39.5,39.52,39.45,39.45,13200.0,27.1425,27.1562,27.1081,27.1081,13200.0
2008-06-13 15:35:00,39.45,39.48,39.4,39.48,24600.0,27.1081,27.1288,27.0738,27.1288,24600.0
2008-06-13 15:40:00,39.49,39.52,39.49,39.5,17000.0,27.1356,27.1562,27.1356,27.1425,17000.0
2008-06-13 15:45:00,39.5,39.63,39.5,39.6,35200.0,27.1425,27.2318,27.1425,27.2112,35200.0
2008-06-13 15:50:00,39.6,39.7,39.56,39.68,55000.0,27.2112,27.2799,27.1837,27.2662,55000.0
2008-06-13 15:55:00,39.68,39.74,39.66,39.71,85000.0,27.2662,27.3074,27.2524,27.2868,85000.0
2008-06-16 09:30:00,39.58,39.7,39.44,39.5,32900.0,27.1975,27.2799,27.1013,27.1425,32900.0
2008-06-16 09:35:00,39.5,39.55,39.29,39.34,14000.0,27.1425,27.1769,26.9982,27.0325,14000.0
2008-06-16 09:40:00,39.33,39.38,39.29,39.34,11600.0,27.0257,27.06,26.9982,27.0325,11600.0
2008-06-16 09:45:00,39.36,39.53,39.36,39.53,11000.0,27.0463,27.1631,27.0463,27.1631,11000.0
2008-06-16 09:50:00,39.51,39.55,39.46,39.53,11000.0,27.1494,27.1769,27.115,27.1631,11000.0
2008-06-16 09:55:00,39.52,39.53,39.41,39.41,10300.0,27.1562,27.1631,27.0806,27.0806,10300.0
2008-06-16 10:00:00,39.38,39.39,39.31,39.36,16800.0,27.06,27.0669,27.0119,27.0463,16800.0
2008-06-16 10:05:00,39.35,39.41,39.32,39.38,13800.0,27.0394,27.0806,27.0188,27.06,13800.0
2008-06-16 10:10:00,39.37,39.44,39.36,39.43,12900.0,27.0532,27.1013,27.0463,27.0944,12900.0
2008-06-16 10:15:00,39.44,39.44,39.38,39.39,9100.0,27.1013,27.1013,27.06,27.0669,9100.0
2008-06-16 10:20:00,39.4,39.45,39.39,39.4,6700.0,27.0738,27.1081,27.0669,27.0738,6700.0
2008-06-16 10:25:00,39.42,39.47,39.42,39.45,3400.0,27.0875,27.1219,27.0875,27.1081,3400.0
2008-06-16 10:30:00,39.46,39.46,39.41,39.41,9500.0,27.115,27.115,27.0806,27.0806,9500.0
2008-06-16 10:35:00,39.42,39.42,39.4,39.41,5500.0,27.0875,27.0875,27.0738,27.0806,5500.0
2008-06-16 10:40:00,39.41,39.44,39.4,39.41,4500.0,27.0806,27.1013,27.0738,27.0806,4500.0
2008-06-16 10:45:00,39.42,39.47,39.41,39.47,5200.0,27.0875,27.1219,27.0806,27.1219,5200.0
2008-06-16 10:50:00,39.48,39.53,39.47,39.48,5900.0,27.1288,27.1631,27.1219,27.1288,5900.0
2008-06-16 10:55:00,39.49,39.5,39.42,39.44,9200.0,27.1356,27.1425,27.0875,27.1013,9200.0
2008-06-16 11:00:00,39.45,39.46,39.35,39.36,8400.0,27.1081,27.115,27.0394,27.0463,8400.0
2008-06-16 11:05:00,39.37,39.37,39.35,39.35,5300.0,27.0532,27.0532,27.0394,27.0394,5300.0
2008-06-16 11:10:00,39.35,39.36,39.34,39.35,6900.0,27.0394,27.0463,27.0325,27.0394,6900.0
2008-06-16 11:15:00,39.36,39.36,39.33,39.33,9000.0,27.0463,27.0463,27.0257,27.0257,9000.0
2008-06-16 11:20:00,39.33,39.33,39.29,39.3,6800.0,27.0257,27.0257,26.9982,27.0051,6800.0
2008-06-16 11:25:00,39.29,39.32,39.25,39.31,37700.0,26.9982,27.0188,26.9707,27.0119,37700.0
2008-06-16 11:30:00,39.31,39.34,39.31,39.33,7600.0,27.0119,27.0325,27.0119,27.0257,7600.0
2008-06-16 11:35:00,39.33,39.43,39.33,39.43,7500.0,27.0257,27.0944,27.0257,27.0944,7500.0
2008-06-16 11:40:00,39.43,39.54,39.43,39.54,25200.0,27.0944,27.17,27.0944,27.17,25200.0
2008-06-16 11:45:00,39.55,39.55,39.5,39.52,10700.0,27.1769,27.1769,27.1425,27.1562,10700.0
2008-06-16 11:50:00,39.51,39.51,39.49,39.49,3300.0,27.1494,27.1494,27.1356,27.1356,3300.0
2008-06-16 11:55:00,39.49,39.5,39.48,39.5,3000.0,27.1356,27.1425,27.1288,27.1425,3000.0
2008-06-16 12:00:00,39.5,39.52,39.46,39.47,5000.0,27.1425,27.1562,27.115,27.1219,5000.0
2008-06-16 12:05:00,39.49,39.55,39.46,39.55,3900.0,27.1356,27.1769,27.115,27.1769,3900.0
2008-06-16 12:10:00,39.56,39.56,39.55,39.55,5000.0,27.1837,27.1837,27.1769,27.1769,5000.0
2008-06-16 12:15:00,39.55,39.58,39.54,39.57,8400.0,27.1769,27.1975,27.17,27.1906,8400.0
2008-06-16 12:20:00,39.58,39.59,39.57,39.59,5200.0,27.1975,27.2043,27.1906,27.2043,5200.0
2008-06-16 12:25:00,39.57,39.6,39.57,39.6,5200.0,27.1906,27.2112,27.1906,27.2112,5200.0
2008-06-16 12:30:00,39.6,39.6,39.59,39.59,3800.0,27.2112,27.2112,27.2043,27.2043,3800.0
2008-06-16 12:35:00,39.59,39.6,39.57,39.57,6200.0,27.2043,27.2112,27.1906,27.1906,6200.0
2008-06-16 12:40:00,39.58,39.6,39.56,39.56,5800.0,27.1975,27.2112,27.1837,27.1837,5800.0
2008-06-16 12:45:00,39.56,39.57,39.54,39.57,2800.0,27.1837,27.1906,27.17,27.1906,2800.0
2008-06-16 12:50:00,39.57,39.69,39.57,39.68,10500.0,27.1906,27.2731,27.1906,27.2662,10500.0
2008-06-16 12:55:00,39.68,39.69,39.65,39.68,6600.0,27.2662,27.2731,27.2456,27.2662,6600.0
2008-06-16 13:00:00,39.68,39.7,39.66,39.66,5700.0,27.2662,27.2799,27.2524,27.2524,5700.0
2008-06-16 13:05:00,39.65,39.65,39.56,39.56,4500.0,27.2456,27.2456,27.1837,27.1837,4500.0
2008-06-16 13:10:00,39.55,39.59,39.49,39.59,12200.0,27.1769,27.2043,27.1356,27.2043,12200.0
2008-06-16 13:15:00,39.57,39.68,39.57,39.68,6700.0,27.1906,27.2662,27.1906,27.2662,6700.0
2008-06-16 13:20:00,39.68,39.68,39.65,39.65,3200.0,27.2662,27.2662,27.2456,27.2456,3200.0
2008-06-16 13:25:00,39.65,39.73,39.65,39.73,6600.0,27.2456,27.3005,27.2456,27.3005,6600.0
2008-06-16 13:30:00,39.74,39.8,39.74,39.78,11200.0,27.3074,27.3486,27.3074,27.3349,11200.0
2008-06-16 13:35:00,39.79,39.81,39.77,39.78,11800.0,27.3418,27.3555,27.328,27.3349,11800.0
2008-06-16 13:40:00,39.78,39.78,39.74,39.75,11600.0,27.3349,27.3349,27.3074,27.3143,11600.0
2008-06-16 13:45:00,39.74,39.74,39.63,39.65,16200.0,27.3074,27.3074,27.2318,27.2456,16200.0
2008-06-16 13:50:00,39.65,39.67,39.63,39.64,15200.0,27.2456,27.2593,27.2318,27.2387,15200.0
2008-06-16 13:55:00,39.64,39.67,39.64,39.67,8600.0,27.2387,27.2593,27.2387,27.2593,8600.0
2008-06-16 14:00:00,39.66,39.67,39.64,39.64,13000.0,27.2524,27.2593,27.2387,27.2387,13000.0
2008-06-16 14:05:00,39.63,39.65,39.61,39.61,20100.0,27.2318,27.2456,27.2181,27.2181,20100.0
2008-06-16 14:10:00,39.6,39.61,39.59,39.59,10500.0,27.2112,27.2181,27.2043,27.2043,10500.0
2008-06-16 14:15:00,39.59,39.64,39.59,39.64,12400.0,27.2043,27.2387,27.2043,27.2387,12400.0
2008-06-16 14:20:00,39.64,39.67,39.64,39.66,24000.0,27.2387,27.2593,27.2387,27.2524,24000.0
2008-06-16 14:25:00,39.66,39.66,39.58,39.59,15300.0,27.2524,27.2524,27.1975,27.2043,15300.0
2008-06-16 14:30:00,39.59,39.68,39.59,39.67,8500.0,27.2043,27.2662,27.2043,27.2593,8500.0
2008-06-16 14:35:00,39.67,39.72,39.67,39.71,15500.0,27.2593,27.2937,27.2593,27.2868,15500.0
2008-06-16 14:40:00,39.71,39.77,39.71,39.76,12700.0,27.2868,27.328,27.2868,27.3212,12700.0
2008-06-16 14:45:00,39.76,39.79,39.75,39.78,16400.0,27.3212,27.3418,27.3143,27.3349,16400.0
2008-06-16 14:50:00,39.79,39.81,39.78,39.81,7400.0,27.3418,27.3555,27.3349,27.3555,7400.0
2008-06-16 14:55:00,39.81,39.84,39.8,39.84,10800.0,27.3555,27.3761,27.3486,27.3761,10800.0
2008-06-16 15:00:00,39.84,39.85,39.83,39.84,16300.0,27.3761,27.383,27.3693,27.3761,16300.0
2008-06-16 15:05:00,39.84,39.85,39.8,39.81,31900.0,27.3761,27.383,27.3486,27.3555,31900.0
2008-06-16 15:10:00,39.81,39.81,39.79,39.81,15100.0,27.3555,27.3555,27.3418,27.3555,15100.0
2008-06-16 15:15:00,39.81,39.83,39.79,39.82,18500.0,27.3555,27.3693,27.3418,27.3624,18500.0
2008-06-16 15:20:00,39.82,39.83,39.79,39.81,21900.0,27.3624,27.3693,27.3418,27.3555,21900.0
2008-06-16 15:25:00,39.8,39.85,39.8,39.82,12300.0,27.3486,27.383,27.3486,27.3624,12300.0
2008-06-16 15:30:00,39.82,39.83,39.79,39.79,15700.0,27.3624,27.3693,27.3418,27.3418,15700.0
2008-06-16 15:35:00,39.8,39.81,39.76,39.8,27100.0,27.3486,27.3555,27.3212,27.3486,27100.0
2008-06-16 15:40:00,39.8,39.8,39.77,39.79,16700.0,27.3486,27.3486,27.328,27.3418,16700.0
2008-06-16 15:45:00,39.79,39.81,39.73,39.73,25900.0,27.3418,27.3555,27.3005,27.3005,25900.0
2008-06-16 15:50:00,39.74,39.81,39.74,39.79,64200.0,27.3074,27.3555,27.3074,27.3418,64200.0
2008-06-16 15:55:00,39.79,39.82,39.75,39.78,65300.0,27.3418,27.3624,27.3143,27.3349,65300.0
2008-06-17 09:30:00,40.08,40.08,39.9,39.94,9700.0,27.541,27.541,27.4174,27.4448,9700.0
2008-06-17 09:35:00,39.88,39.96,39.8,39.83,7300.0,27.4036,27.4586,27.3486,27.3693,7300.0
2008-06-17 09:40:00,39.82,39.9,39.78,39.87,18600.0,27.3624,27.4174,27.3349,27.3967,18600.0
2008-06-17 09:45:00,39.88,39.9,39.76,39.77,10400.0,27.4036,27.4174,27.3212,27.328,10400.0
2008-06-17 09:50:00,39.8,39.9,39.77,39.88,10100.0,27.3486,27.4174,27.328,27.4036,10100.0
2008-06-17 09:55:00,39.86,39.89,39.72,39.72,15400.0,27.3899,27.4105,27.2937,27.2937,15400.0
2008-06-17 10:00:00,39.74,39.77,39.67,39.73,20100.0,27.3074,27.328,27.2593,27.3005,20100.0
2008-06-17 10:05:00,39.71,39.74,39.67,39.69,10500.0,27.2868,27.3074,27.2593,27.2731,10500.0
2008-06-17 10:10:00,39.7,39.77,39.69,39.71,18500.0,27.2799,27.328,27.2731,27.2868,18500.0
2008-06-17 10:15:00,39.71,39.74,39.68,39.72,9100.0,27.2868,27.3074,27.2662,27.2937,9100.0
2008-06-17 10:20:00,39.72,39.76,39.65,39.76,26900.0,27.2937,27.3212,27.2456,27.3212,26900.0
2008-06-17 10:25:00,39.77,39.81,39.76,39.77,25000.0,27.328,27.3555,27.3212,27.328,25000.0
2008-06-17 10:30:00,39.77,39.78,39.75,39.78,7700.0,27.328,27.3349,27.3143,27.3349,7700.0
2008-06-17 10:35:00,39.78,39.78,39.74,39.78,7300.0,27.3349,27.3349,27.3074,27.3349,7300.0
2008-06-17 10:40:00,39.78,39.79,39.73,39.75,7400.0,27.3349,27.3418,27.3005,27.3143,7400.0
2008-06-17 10:45:00,39.75,39.77,39.71,39.73,9900.0,27.3143,27.328,27.2868,27.3005,9900.0
2008-06-17 10:50:00,39.73,39.75,39.72,39.74,8500.0,27.3005,27.3143,27.2937,27.3074,8500.0
2008-06-17 10:55:00,39.74,39.8,39.74,39.8,13800.0,27.3074,27.3486,27.3074,27.3486,13800.0
2008-06-17 11:00:00,39.8,39.82,39.79,39.82,12100.0,27.3486,27.3624,27.3418,27.3624,12100.0
2008-06-17 11:05:00,39.82,39.83,39.77,39.77,9700.0,27.3624,27.3693,27.328,27.328,9700.0
2008-06-17 11:10:00,39.78,39.78,39.72,39.75,7000.0,27.3349,27.3349,27.2937,27.3143,7000.0
2008-06-17 11:15:00,39.75,39.77,39.71,39.72,12700.0,27.3143,27.328,27.2868,27.2937,12700.0
2008-06-17 11:20:00,39.72,39.73,39.69,39.72,18000.0,27.2937,27.3005,27.2731,27.2937,18000.0
2008-06-17 11:25:00,39.72,39.73,39.68,39.7,24500.0,27.2937,27.3005,27.2662,27.2799,24500.0
2008-06-17 11:30:00,39.69,39.73,39.65,39.67,21600.0,27.2731,27.3005,27.2456,27.2593,21600.0
2008-06-17 11:35:00,39.67,39.69,39.66,39.69,8500.0,27.2593,27.2731,27.2524,27.2731,8500.0
2008-06-17 11:40:00,39.68,39.75,39.68,39.74,7200.0,27.2662,27.3143,27.2662,27.3074,7200.0
2008-06-17 11:45:00,39.73,39.78,39.72,39.73,10100.0,27.3005,27.3349,27.2937,27.3005,10100.0
2008-06-17 11:50:00,39.73,39.76,39.7,39.74,9400.0,27.3005,27.3212,27.2799,27.3074,9400.0
2008-06-17 11:55:00,39.74,39.74,39.6,39.65,9900.0,27.3074,27.3074,27.2112,27.2456,9900.0
2008-06-17 12:00:00,39.64,39.68,39.61,39.67,4000.0,27.2387,27.2662,27.2181,27.2593,4000.0
2008-06-17 12:05:00,39.66,39.68,39.64,39.65,8200.0,27.2524,27.2662,27.2387,27.2456,8200.0
2008-06-17 12:10:00,39.64,39.65,39.62,39.65,5000.0,27.2387,27.2456,27.225,27.2456,5000.0
2008-06-17 12:15:00,39.66,39.7,39.66,39.68,4800.0,27.2524,27.2799,27.2524,27.2662,4800.0
2008-06-17 12:20:00,39.69,39.69,39.66,39.67,4000.0,27.2731,27.2731,27.2524,27.2593,4000.0
2008-06-17 12:25:00,39.67,39.67,39.61,39.61,7300.0,27.2593,27.2593,27.2181,27.2181,7300.0
2008-06-17 12:30:00,39.61,39.65,39.61,39.63,4900.0,27.2181,27.2456,27.2181,27.2318,4900.0
2008-06-17 12:35:00,39.65,39.65,39.58,39.6,7700.0,27.2456,27.2456,27.1975,27.2112,7700.0
2008-06-17 12:40:00,39.6,39.63,39.6,39.63,2200.0,27.2112,27.2318,27.2112,27.2318,2200.0
2008-06-17 12:45:00,39.63,39.67,39.63,39.67,2700.0,27.2318,27.2593,27.2318,27.2593,2700.0
2008-06-17 12:50:00,39.66,39.68,39.64,39.68,5100.0,27.2524,27.2662,27.2387,27.2662,5100.0
2008-06-17 12:55:00,39.67,39.69,39.67,39.68,4500.0,27.2593,27.2731,27.2593,27.2662,4500.0
2008-06-17 13:00:00,39.67,39.68,39.64,39.67,6200.0,27.2593,27.2662,27.2387,27.2593,6200.0
2008-06-17 13:05:00,39.66,39.7,39.65,39.7,4300.0,27.2524,27.2799,27.2456,27.2799,4300.0
2008-06-17 13:10:00,39.71,39.71,39.67,39.7,5100.0,27.2868,27.2868,27.2593,27.2799,5100.0
2008-06-17 13:15:00,39.69,39.71,39.66,39.66,12400.0,27.2731,27.2868,27.2524,27.2524,12400.0
2008-06-17 13:20:00,39.67,39.71,39.66,39.69,6500.0,27.2593,27.2868,27.2524,27.2731,6500.0
2008-06-17 13:25:00,39.7,39.72,39.68,39.72,6800.0,27.2799,27.2937,27.2662,27.2937,6800.0
2008-06-17 13:30:00,39.73,39.75,39.73,39.75,3200.0,27.3005,27.3143,27.3005,27.3143,3200.0
2008-06-17 13:35:00,39.76,39.79,39.74,39.74,4200.0,27.3212,27.3418,27.3074,27.3074,4200.0
2008-06-17 13:40:00,39.75,39.76,39.74,39.75,3200.0,27.3143,27.3212,27.3074,27.3143,3200.0
2008-06-17 13:45:00,39.75,39.79,39.71,39.77,7000.0,27.3143,27.3418,27.2868,27.328,7000.0
2008-06-17 13:50:00,39.77,39.78,39.76,39.77,4400.0,27.328,27.3349,27.3212,27.328,4400.0
2008-06-17 13:55:00,39.78,39.78,39.75,39.77,5200.0,27.3349,27.3349,27.3143,27.328,5200.0
2008-06-17 14:00:00,39.77,39.78,39.74,39.74,4800.0,27.328,27.3349,27.3074,27.3074,4800.0
2008-06-17 14:05:00,39.74,39.76,39.71,39.73,11700.0,27.3074,27.3212,27.2868,27.3005,11700.0
2008-06-17 14:10:00,39.74,39.74,39.7,39.7,7300.0,27.3074,27.3074,27.2799,27.2799,7300.0
2008-06-17 14:15:00,39.7,39.8,39.7,39.76,23500.0,27.2799,27.3486,27.2799,27.3212,23500.0
2008-06-17 14:20:00,39.78,39.81,39.75,39.75,8600.0,27.3349,27.3555,27.3143,27.3143,8600.0
2008-06-17 14:25:00,39.76,39.77,39.67,39.67,18800.0,27.3212,27.328,27.2593,27.2593,18800.0
2008-06-17 14:30:00,39.66,39.68,39.65,39.67,7300.0,27.2524,27.2662,27.2456,27.2593,7300.0
2008-06-17 14:35:00,39.67,39.67,39.6,39.6,20400.0,27.2593,27.2593,27.2112,27.2112,20400.0
2008-06-17 14:40:00,39.61,39.65,39.61,39.62,22700.0,27.2181,27.2456,27.2181,27.225,22700.0
2008-06-17 14:45:00,39.63,39.64,39.62,39.63,11900.0,27.2318,27.2387,27.225,27.2318,11900.0
2008-06-17 14:50:00,39.63,39.64,39.62,39.62,10900.0,27.2318,27.2387,27.225,27.225,10900.0
2008-06-17 14:55:00,39.62,39.66,39.62,39.65,23500.0,27.225,27.2524,27.225,27.2456,23500.0
2008-06-17 15:00:00,39.65,39.65,39.59,39.63,26900.0,27.2456,27.2456,27.2043,27.2318,26900.0
2008-06-17 15:05:00,39.63,39.64,39.61,39.64,11900.0,27.2318,27.2387,27.2181,27.2387,11900.0
2008-06-17 15:10:00,39.64,39.68,39.6,39.64,31400.0,27.2387,27.2662,27.2112,27.2387,31400.0
2008-06-17 15:15:00,39.65,39.67,39.6,39.6,28400.0,27.2456,27.2593,27.2112,27.2112,28400.0
2008-06-17 15:20:00,39.59,39.64,39.57,39.61,36400.0,27.2043,27.2387,27.1906,27.2181,36400.0
2008-06-17 15:25:00,39.63,39.63,39.57,39.58,15700.0,27.2318,27.2318,27.1906,27.1975,15700.0
2008-06-17 15:30:00,39.58,39.63,39.56,39.6,32200.0,27.1975,27.2318,27.1837,27.2112,32200.0
2008-06-17 15:35:00,39.6,39.62,39.56,39.59,29000.0,27.2112,27.225,27.1837,27.2043,29000.0
2008-06-17 15:40:00,39.6,39.65,39.53,39.55,31000.0,27.2112,27.2456,27.1631,27.1769,31000.0
2008-06-17 15:45:00,39.55,39.57,39.52,39.55,28000.0,27.1769,27.1906,27.1562,27.1769,28000.0
2008-06-17 15:50:00,39.56,39.6,39.56,39.58,33500.0,27.1837,27.2112,27.1837,27.1975,33500.0
2008-06-17 15:55:00,39.58,39.68,39.58,39.62,69700.0,27.1975,27.2662,27.1975,27.225,69700.0
2008-06-18 09:30:00,39.47,39.88,39.07,39.07,1000.0,27.1219,27.4036,26.847,26.847,1000.0
2008-06-18 09:35:00,39.14,39.92,39.14,39.85,61500.0,26.8951,27.4311,26.8951,27.383,61500.0
2008-06-18 09:40:00,39.85,39.85,39.7,39.8,38600.0,27.383,27.383,27.2799,27.3486,38600.0
2008-06-18 09:45:00,39.8,39.8,39.67,39.68,64500.0,27.3486,27.3486,27.2593,27.2662,64500.0
2008-06-18 09:50:00,39.67,39.69,39.56,39.62,27400.0,27.2593,27.2731,27.1837,27.225,27400.0
2008-06-18 09:55:00,39.65,39.68,39.59,39.6,16700.0,27.2456,27.2662,27.2043,27.2112,16700.0
2008-06-18 10:00:00,39.61,39.67,39.6,39.67,16600.0,27.2181,27.2593,27.2112,27.2593,16600.0
2008-06-18 10:05:00,39.67,39.8,39.67,39.8,24300.0,27.2593,27.3486,27.2593,27.3486,24300.0
2008-06-18 10:10:00,39.8,39.83,39.8,39.82,28300.0,27.3486,27.3693,27.3486,27.3624,28300.0
2008-06-18 10:15:00,39.83,39.87,39.82,39.86,27700.0,27.3693,27.3967,27.3624,27.3899,27700.0
2008-06-18 10:20:00,39.86,39.9,39.8,39.84,21800.0,27.3899,27.4174,27.3486,27.3761,21800.0
2008-06-18 10:25:00,39.84,39.89,39.81,39.82,36900.0,27.3761,27.4105,27.3555,27.3624,36900.0
2008-06-18 10:30:00,39.82,39.82,39.68,39.75,31800.0,27.3624,27.3624,27.2662,27.3143,31800.0
2008-06-18 10:35:00,39.75,39.81,39.69,39.72,39600.0,27.3143,27.3555,27.2731,27.2937,39600.0
2008-06-18 10:40:00,39.72,39.75,39.67,39.67,28100.0,27.2937,27.3143,27.2593,27.2593,28100.0
2008-06-18 10:45:00,39.68,39.81,39.68,39.74,26500.0,27.2662,27.3555,27.2662,27.3074,26500.0
2008-06-18 10:50:00,39.75,39.77,39.7,39.71,54500.0,27.3143,27.328,27.2799,27.2868,54500.0
2008-06-18 10:55:00,39.73,39.74,39.7,39.74,35200.0,27.3005,27.3074,27.2799,27.3074,35200.0
2008-06-18 11:00:00,39.74,39.75,39.71,39.74,22300.0,27.3074,27.3143,27.2868,27.3074,22300.0
2008-06-18 11:05:00,39.74,39.75,39.72,39.73,34400.0,27.3074,27.3143,27.2937,27.3005,34400.0
2008-06-18 11:10:00,39.73,39.73,39.67,39.68,21800.0,27.3005,27.3005,27.2593,27.2662,21800.0
2008-06-18 11:15:00,39.69,39.69,39.67,39.69,4200.0,27.2731,27.2731,27.2593,27.2731,4200.0
2008-06-18 11:20:00,39.68,39.72,39.68,39.72,5900.0,27.2662,27.2937,27.2662,27.2937,5900.0
2008-06-18 11:25:00,39.73,39.73,39.65,39.65,22100.0,27.3005,27.3005,27.2456,27.2456,22100.0
2008-06-18 11:30:00,39.65,39.66,39.64,39.65,13100.0,27.2456,27.2524,27.2387,27.2456,13100.0
2008-06-18 11:35:00,39.67,39.7,39.65,39.67,14900.0,27.2593,27.2799,27.2456,27.2593,14900.0
2008-06-18 11:40:00,39.68,39.68,39.64,39.64,9600.0,27.2662,27.2662,27.2387,27.2387,9600.0
2008-06-18 11:45:00,39.65,39.7,39.63,39.7,11400.0,27.2456,27.2799,27.2318,27.2799,11400.0
2008-06-18 11:50:00,39.7,39.7,39.6,39.61,23700.0,27.2799,27.2799,27.2112,27.2181,23700.0
2008-06-18 11:55:00,39.62,39.63,39.54,39.56,19000.0,27.225,27.2318,27.17,27.1837,19000.0
2008-06-18 12:00:00,39.56,39.61,39.56,39.57,11700.0,27.1837,27.2181,27.1837,27.1906,11700.0
2008-06-18 12:05:00,39.58,39.64,39.58,39.62,11100.0,27.1975,27.2387,27.1975,27.225,11100.0
2008-06-18 12:10:00,39.62,39.62,39.56,39.57,15400.0,27.225,27.225,27.1837,27.1906,15400.0
2008-06-18 12:15:00,39.58,39.63,39.58,39.61,8000.0,27.1975,27.2318,27.1975,27.2181,8000.0
2008-06-18 12:20:00,39.61,39.62,39.61,39.61,6000.0,27.2181,27.225,27.2181,27.2181,6000.0
2008-06-18 12:25:00,39.61,39.64,39.61,39.64,5700.0,27.2181,27.2387,27.2181,27.2387,5700.0
2008-06-18 12:30:00,39.64,39.66,39.64,39.66,2100.0,27.2387,27.2524,27.2387,27.2524,2100.0
2008-06-18 12:35:00,39.66,39.67,39.64,39.67,43400.0,27.2524,27.2593,27.2387,27.2593,43400.0
2008-06-18 12:40:00,39.67,39.68,39.65,39.66,7500.0,27.2593,27.2662,27.2456,27.2524,7500.0
2008-06-18 12:45:00,39.66,39.7,39.65,39.68,9100.0,27.2524,27.2799,27.2456,27.2662,9100.0
2008-06-18 12:50:00,39.69,39.69,39.64,39.65,17700.0,27.2731,27.2731,27.2387,27.2456,17700.0
2008-06-18 12:55:00,39.65,39.7,39.64,39.68,8100.0,27.2456,27.2799,27.2387,27.2662,8100.0
2008-06-18 13:00:00,39.68,39.69,39.63,39.66,13100.0,27.2662,27.2731,27.2318,27.2524,13100.0
2008-06-18 13:05:00,39.67,39.69,39.63,39.63,17900.0,27.2593,27.2731,27.2318,27.2318,17900.0
2008-06-18 13:10:00,39.64,39.65,39.58,39.58,16900.0,27.2387,27.2456,27.1975,27.1975,16900.0
2008-06-18 13:15:00,39.58,39.59,39.52,39.58,27000.0,27.1975,27.2043,27.1562,27.1975,27000.0
2008-06-18 13:20:00,39.58,39.58,39.55,39.56,8300.0,27.1975,27.1975,27.1769,27.1837,8300.0
2008-06-18 13:25:00,39.56,39.56,39.52,39.53,10300.0,27.1837,27.1837,27.1562,27.1631,10300.0
2008-06-18 13:30:00,39.53,39.6,39.52,39.6,13400.0,27.1631,27.2112,27.1562,27.2112,13400.0
2008-06-18 13:35:00,39.59,39.59,39.56,39.56,9900.0,27.2043,27.2043,27.1837,27.1837,9900.0
2008-06-18 13:40:00,39.56,39.63,39.56,39.62,12700.0,27.1837,27.2318,27.1837,27.225,12700.0
2008-06-18 13:45:00,39.62,39.62,39.57,39.57,19000.0,27.225,27.225,27.1906,27.1906,19000.0
2008-06-18 13:50:00,39.59,39.63,39.56,39.56,15000.0,27.2043,27.2318,27.1837,27.1837,15000.0
2008-06-18 13:55:00,39.57,39.62,39.56,39.59,11200.0,27.1906,27.225,27.1837,27.2043,11200.0
2008-06-18 14:00:00,39.59,39.64,39.57,39.57,16600.0,27.2043,27.2387,27.1906,27.1906,16600.0
2008-06-18 14:05:00,39.58,39.61,39.57,39.57,12400.0,27.1975,27.2181,27.1906,27.1906,12400.0
2008-06-18 14:10:00,39.57,39.6,39.54,39.54,14300.0,27.1906,27.2112,27.17,27.17,14300.0
2008-06-18 14:15:00,39.55,39.61,39.52,39.52,21500.0,27.1769,27.2181,27.1562,27.1562,21500.0
2008-06-18 14:20:00,39.52,39.52,39.38,39.4,25700.0,27.1562,27.1562,27.06,27.0738,25700.0
2008-06-18 14:25:00,39.41,39.45,39.4,39.4,15600.0,27.0806,27.1081,27.0738,27.0738,15600.0
2008-06-18 14:30:00,39.42,39.46,39.4,39.46,26600.0,27.0875,27.115,27.0738,27.115,26600.0
2008-06-18 14:35:00,39.46,39.55,39.46,39.5,34800.0,27.115,27.1769,27.115,27.1425,34800.0
2008-06-18 14:40:00,39.5,39.5,39.47,39.47,14100.0,27.1425,27.1425,27.1219,27.1219,14100.0
2008-06-18 14:45:00,39.48,39.49,39.43,39.44,15600.0,27.1288,27.1356,27.0944,27.1013,15600.0
2008-06-18 14:50:00,39.45,39.5,39.44,39.5,13100.0,27.1081,27.1425,27.1013,27.1425,13100.0
2008-06-18 14:55:00,39.49,39.56,39.47,39.53,16500.0,27.1356,27.1837,27.1219,27.1631,16500.0
2008-06-18 15:00:00,39.55,39.55,39.53,39.54,15300.0,27.1769,27.1769,27.1631,27.17,15300.0
2008-06-18 15:05:00,39.53,39.59,39.53,39.59,21200.0,27.1631,27.2043,27.1631,27.2043,21200.0
2008-06-18 15:10:00,39.58,39.58,39.5,39.52,29400.0,27.1975,27.1975,27.1425,27.1562,29400.0
2008-06-18 15:15:00,39.52,39.58,39.52,39.58,10400.0,27.1562,27.1975,27.1562,27.1975,10400.0
2008-06-18 15:20:00,39.58,39.59,39.55,39.58,23200.0,27.1975,27.2043,27.1769,27.1975,23200.0
2008-06-18 15:25:00,39.58,39.58,39.51,39.54,27600.0,27.1975,27.1975,27.1494,27.17,27600.0
2008-06-18 15:30:00,39.53,39.55,39.51,39.54,30500.0,27.1631,27.1769,27.1494,27.17,30500.0
2008-06-18 15:35:00,39.53,39.55,39.5,39.52,26700.0,27.1631,27.1769,27.1425,27.1562,26700.0
2008-06-18 15:40:00,39.53,39.54,39.48,39.5,71500.0,27.1631,27.17,27.1288,27.1425,71500.0
2008-06-18 15:45:00,39.51,39.52,39.44,39.46,56500.0,27.1494,27.1562,27.1013,27.115,56500.0
2008-06-18 15:50:00,39.46,39.51,39.44,39.45,53100.0,27.115,27.1494,27.1013,27.1081,53100.0
2008-06-18 15:55:00,39.45,39.48,39.4,39.46,67600.0,27.1081,27.1288,27.0738,27.115,67600.0
2008-06-19 09:30:00,39.39,39.73,39.39,39.69,21200.0,27.0669,27.3005,27.0669,27.2731,21200.0
2008-06-19 09:35:00,39.69,39.69,39.59,39.62,14500.0,27.2731,27.2731,27.2043,27.225,14500.0
2008-06-19 09:40:00,39.62,39.66,39.59,39.62,16800.0,27.225,27.2524,27.2043,27.225,16800.0
2008-06-19 09:45:00,39.62,39.7,39.57,39.67,13500.0,27.225,27.2799,27.1906,27.2593,13500.0
2008-06-19 09:50:00,39.67,39.7,39.64,39.69,16000.0,27.2593,27.2799,27.2387,27.2731,16000.0
2008-06-19 09:55:00,39.7,39.74,39.63,39.7,12500.0,27.2799,27.3074,27.2318,27.2799,12500.0
2008-06-19 10:00:00,39.69,39.73,39.58,39.65,28100.0,27.2731,27.3005,27.1975,27.2456,28100.0
2008-06-19 10:05:00,39.65,39.68,39.55,39.56,15100.0,27.2456,27.2662,27.1769,27.1837,15100.0
2008-06-19 10:10:00,39.56,39.68,39.55,39.64,20000.0,27.1837,27.2662,27.1769,27.2387,20000.0
2008-06-19 10:15:00,39.63,39.73,39.62,39.72,18900.0,27.2318,27.3005,27.225,27.2937,18900.0
2008-06-19 10:20:00,39.73,39.78,39.7,39.76,20300.0,27.3005,27.3349,27.2799,27.3212,20300.0
2008-06-19 10:25:00,39.75,39.83,39.75,39.81,12200.0,27.3143,27.3693,27.3143,27.3555,12200.0
2008-06-19 10:30:00,39.81,39.84,39.75,39.77,29600.0,27.3555,27.3761,27.3143,27.328,29600.0
2008-06-19 10:35:00,39.78,39.79,39.74,39.77,11800.0,27.3349,27.3418,27.3074,27.328,11800.0
2008-06-19 10:40:00,39.76,39.81,39.76,39.81,8600.0,27.3212,27.3555,27.3212,27.3555,8600.0
2008-06-19 10:45:00,39.8,39.82,39.78,39.82,14100.0,27.3486,27.3624,27.3349,27.3624,14100.0
2008-06-19 10:50:00,39.82,39.88,39.82,39.83,13700.0,27.3624,27.4036,27.3624,27.3693,13700.0
2008-06-19 10:55:00,39.83,39.87,39.82,39.83,8000.0,27.3693,27.3967,27.3624,27.3693,8000.0
2008-06-19 11:00:00,39.84,39.88,39.82,39.82,10600.0,27.3761,27.4036,27.3624,27.3624,10600.0
2008-06-19 11:05:00,39.82,39.83,39.71,39.71,14200.0,27.3624,27.3693,27.2868,27.2868,14200.0
2008-06-19 11:10:00,39.71,39.71,39.66,39.69,17600.0,27.2868,27.2868,27.2524,27.2731,17600.0
2008-06-19 11:15:00,39.7,39.74,39.68,39.74,11100.0,27.2799,27.3074,27.2662,27.3074,11100.0
2008-06-19 11:20:00,39.73,39.74,39.69,39.73,9900.0,27.3005,27.3074,27.2731,27.3005,9900.0
2008-06-19 11:25:00,39.72,39.76,39.68,39.76,8300.0,27.2937,27.3212,27.2662,27.3212,8300.0
2008-06-19 11:30:00,39.76,39.83,39.76,39.83,12100.0,27.3212,27.3693,27.3212,27.3693,12100.0
2008-06-19 11:35:00,39.81,39.81,39.76,39.76,12500.0,27.3555,27.3555,27.3212,27.3212,12500.0
2008-06-19 11:40:00,39.76,39.85,39.75,39.84,30500.0,27.3212,27.383,27.3143,27.3761,30500.0
2008-06-19 11:45:00,39.83,39.86,39.8,39.86,6600.0,27.3693,27.3899,27.3486,27.3899,6600.0
2008-06-19 11:50:00,39.86,39.87,39.84,39.85,7600.0,27.3899,27.3967,27.3761,27.383,7600.0
2008-06-19 11:55:00,39.86,39.87,39.82,39.83,8200.0,27.3899,27.3967,27.3624,27.3693,8200.0
2008-06-19 12:00:00,39.84,39.88,39.82,39.86,12300.0,27.3761,27.4036,27.3624,27.3899,12300.0
2008-06-19 12:05:00,39.86,39.88,39.83,39.87,9800.0,27.3899,27.4036,27.3693,27.3967,9800.0
2008-06-19 12:10:00,39.87,39.87,39.81,39.86,10700.0,27.3967,27.3967,27.3555,27.3899,10700.0
2008-06-19 12:15:00,39.87,39.92,39.85,39.88,14100.0,27.3967,27.4311,27.383,27.4036,14100.0
2008-06-19 12:20:00,39.88,39.94,39.88,39.94,11500.0,27.4036,27.4448,27.4036,27.4448,11500.0
2008-06-19 12:25:00,39.94,39.95,39.88,39.91,17700.0,27.4448,27.4517,27.4036,27.4242,17700.0
2008-06-19 12:30:00,39.92,39.95,39.89,39.94,6500.0,27.4311,27.4517,27.4105,27.4448,6500.0
2008-06-19 12:35:00,39.94,39.94,39.91,39.92,6700.0,27.4448,27.4448,27.4242,27.4311,6700.0
2008-06-19 12:40:00,39.93,39.96,39.92,39.94,17600.0,27.438,27.4586,27.4311,27.4448,17600.0
2008-06-19 12:45:00,39.95,39.99,39.94,39.96,27200.0,27.4517,27.4792,27.4448,27.4586,27200.0
2008-06-19 12:50:00,39.96,40.0,39.95,39.98,6000.0,27.4586,27.4861,27.4517,27.4723,6000.0
2008-06-19 12:55:00,39.97,39.99,39.96,39.99,4700.0,27.4655,27.4792,27.4586,27.4792,4700.0
2008-06-19 13:00:00,40.0,40.0,39.98,39.99,10000.0,27.4861,27.4861,27.4723,27.4792,10000.0
2008-06-19 13:05:00,39.98,40.0,39.98,39.99,13800.0,27.4723,27.4861,27.4723,27.4792,13800.0
2008-06-19 13:10:00,39.99,40.02,39.97,40.01,19300.0,27.4792,27.4998,27.4655,27.4929,19300.0
2008-06-19 13:15:00,40.0,40.01,39.95,39.96,28300.0,27.4861,27.4929,27.4517,27.4586,28300.0
2008-06-19 13:20:00,39.97,39.98,39.94,39.96,27500.0,27.4655,27.4723,27.4448,27.4586,27500.0
2008-06-19 13:25:00,39.94,39.98,39.94,39.98,7600.0,27.4448,27.4723,27.4448,27.4723,7600.0
2008-06-19 13:30:00,39.99,40.0,39.96,39.97,5400.0,27.4792,27.4861,27.4586,27.4655,5400.0
2008-06-19 13:35:00,39.97,40.0,39.97,39.99,27700.0,27.4655,27.4861,27.4655,27.4792,27700.0
2008-06-19 13:40:00,39.99,40.03,39.99,40.02,20200.0,27.4792,27.5067,27.4792,27.4998,20200.0
2008-06-19 13:45:00,40.02,40.02,39.95,39.95,13100.0,27.4998,27.4998,27.4517,27.4517,13100.0
2008-06-19 13:50:00,39.96,39.96,39.92,39.93,8300.0,27.4586,27.4586,27.4311,27.438,8300.0
2008-06-19 13:55:00,39.93,39.93,39.88,39.91,7600.0,27.438,27.438,27.4036,27.4242,7600.0
2008-06-19 14:00:00,39.92,39.93,39.86,39.89,17600.0,27.4311,27.438,27.3899,27.4105,17600.0
2008-06-19 14:05:00,39.9,39.91,39.89,39.9,7300.0,27.4174,27.4242,27.4105,27.4174,7300.0
2008-06-19 14:10:00,39.91,39.96,39.9,39.95,14700.0,27.4242,27.4586,27.4174,27.4517,14700.0
2008-06-19 14:15:00,39.94,39.95,39.94,39.95,5700.0,27.4448,27.4517,27.4448,27.4517,5700.0
2008-06-19 14:20:00,39.95,39.96,39.93,39.93,15600.0,27.4517,27.4586,27.438,27.438,15600.0
2008-06-19 14:25:00,39.94,40.0,39.94,39.96,20600.0,27.4448,27.4861,27.4448,27.4586,20600.0
2008-06-19 14:30:00,39.96,40.02,39.96,39.99,26200.0,27.4586,27.4998,27.4586,27.4792,26200.0
2008-06-19 14:35:00,39.98,40.02,39.98,40.02,19100.0,27.4723,27.4998,27.4723,27.4998,19100.0
2008-06-19 14:40:00,40.01,40.03,40.0,40.01,23300.0,27.4929,27.5067,27.4861,27.4929,23300.0
2008-06-19 14:45:00,40.01,40.01,39.98,39.98,15100.0,27.4929,27.4929,27.4723,27.4723,15100.0
2008-06-19 14:50:00,39.99,40.0,39.94,39.94,13800.0,27.4792,27.4861,27.4448,27.4448,13800.0
2008-06-19 14:55:00,39.94,39.94,39.9,39.93,31100.0,27.4448,27.4448,27.4174,27.438,31100.0
2008-06-19 15:00:00,39.93,39.97,39.91,39.94,30800.0,27.438,27.4655,27.4242,27.4448,30800.0
2008-06-19 15:05:00,39.94,39.96,39.88,39.89,31400.0,27.4448,27.4586,27.4036,27.4105,31400.0
2008-06-19 15:10:00,39.89,39.92,39.88,39.92,15100.0,27.4105,27.4311,27.4036,27.4311,15100.0
2008-06-19 15:15:00,39.91,39.97,39.9,39.96,24000.0,27.4242,27.4655,27.4174,27.4586,24000.0
2008-06-19 15:20:00,39.96,39.98,39.92,39.96,30000.0,27.4586,27.4723,27.4311,27.4586,30000.0
2008-06-19 15:25:00,39.96,40.0,39.94,39.99,46000.0,27.4586,27.4861,27.4448,27.4792,46000.0
2008-06-19 15:30:00,39.99,40.07,39.98,40.0,76500.0,27.4792,27.5342,27.4723,27.4861,76500.0
2008-06-19 15:35:00,39.99,40.0,39.92,39.92,33900.0,27.4792,27.4861,27.4311,27.4311,33900.0
2008-06-19 15:40:00,39.92,40.01,39.92,39.96,56400.0,27.4311,27.4929,27.4311,27.4586,56400.0
2008-06-19 15:45:00,39.95,39.98,39.95,39.97,42300.0,27.4517,27.4723,27.4517,27.4655,42300.0
2008-06-19 15:50:00,39.97,39.99,39.96,39.97,67000.0,27.4655,27.4792,27.4586,27.4655,67000.0
2008-06-19 15:55:00,39.96,40.0,39.92,39.99,115400.0,27.4586,27.4861,27.4311,27.4792,115400.0
2008-06-20 09:30:00,39.74,40.0,39.15,39.88,351300.0,27.3074,27.4861,26.902,27.4036,351300.0
2008-06-20 09:35:00,39.91,39.99,39.83,39.95,18900.0,27.4242,27.4792,27.3693,27.4517,18900.0
2008-06-20 09:40:00,39.94,39.95,39.76,39.88,45200.0,27.4448,27.4517,27.3212,27.4036,45200.0
2008-06-20 09:45:00,39.87,39.92,39.84,39.92,16300.0,27.3967,27.4311,27.3761,27.4311,16300.0
2008-06-20 09:50:00,39.92,39.94,39.86,39.9,12000.0,27.4311,27.4448,27.3899,27.4174,12000.0
2008-06-20 09:55:00,39.9,40.03,39.86,40.03,18000.0,27.4174,27.5067,27.3899,27.5067,18000.0
2008-06-20 10:00:00,40.03,40.04,39.92,39.93,11300.0,27.5067,27.5136,27.4311,27.438,11300.0
2008-06-20 10:05:00,39.93,40.0,39.89,39.95,10800.0,27.438,27.4861,27.4105,27.4517,10800.0
2008-06-20 10:10:00,39.95,39.96,39.85,39.85,7200.0,27.4517,27.4586,27.383,27.383,7200.0
2008-06-20 10:15:00,39.85,39.88,39.83,39.86,6300.0,27.383,27.4036,27.3693,27.3899,6300.0
2008-06-20 10:20:00,39.85,39.88,39.76,39.8,18900.0,27.383,27.4036,27.3212,27.3486,18900.0
2008-06-20 10:25:00,39.8,39.8,39.72,39.77,10700.0,27.3486,27.3486,27.2937,27.328,10700.0
2008-06-20 10:30:00,39.76,39.77,39.72,39.73,16500.0,27.3212,27.328,27.2937,27.3005,16500.0
2008-06-20 10:35:00,39.74,39.77,39.72,39.75,14300.0,27.3074,27.328,27.2937,27.3143,14300.0
2008-06-20 10:40:00,39.75,39.79,39.71,39.77,22400.0,27.3143,27.3418,27.2868,27.328,22400.0
2008-06-20 10:45:00,39.79,39.84,39.78,39.78,22300.0,27.3418,27.3761,27.3349,27.3349,22300.0
2008-06-20 10:50:00,39.78,39.8,39.76,39.78,36600.0,27.3349,27.3486,27.3212,27.3349,36600.0
2008-06-20 10:55:00,39.78,39.79,39.78,39.78,12600.0,27.3349,27.3418,27.3349,27.3349,12600.0
2008-06-20 11:00:00,39.78,39.79,39.75,39.75,19500.0,27.3349,27.3418,27.3143,27.3143,19500.0
2008-06-20 11:05:00,39.75,39.83,39.73,39.83,31500.0,27.3143,27.3693,27.3005,27.3693,31500.0
2008-06-20 11:10:00,39.83,39.86,39.83,39.85,17500.0,27.3693,27.3899,27.3693,27.383,17500.0
2008-06-20 11:15:00,39.85,39.86,39.79,39.82,22300.0,27.383,27.3899,27.3418,27.3624,22300.0
2008-06-20 11:20:00,39.82,39.82,39.76,39.79,28400.0,27.3624,27.3624,27.3212,27.3418,28400.0
2008-06-20 11:25:00,39.79,39.8,39.78,39.79,17900.0,27.3418,27.3486,27.3349,27.3418,17900.0
2008-06-20 11:30:00,39.79,39.79,39.77,39.77,15700.0,27.3418,27.3418,27.328,27.328,15700.0
2008-06-20 11:35:00,39.77,39.8,39.74,39.79,23600.0,27.328,27.3486,27.3074,27.3418,23600.0
2008-06-20 11:40:00,39.79,39.84,39.79,39.81,30800.0,27.3418,27.3761,27.3418,27.3555,30800.0
2008-06-20 11:45:00,39.81,39.81,39.75,39.75,11800.0,27.3555,27.3555,27.3143,27.3143,11800.0
2008-06-20 11:50:00,39.75,39.75,39.7,39.71,10600.0,27.3143,27.3143,27.2799,27.2868,10600.0
2008-06-20 11:55:00,39.7,39.71,39.65,39.67,16600.0,27.2799,27.2868,27.2456,27.2593,16600.0
2008-06-20 12:00:00,39.66,39.67,39.64,39.65,14800.0,27.2524,27.2593,27.2387,27.2456,14800.0
2008-06-20 12:05:00,39.66,39.69,39.66,39.69,18900.0,27.2524,27.2731,27.2524,27.2731,18900.0
2008-06-20 12:10:00,39.69,39.73,39.68,39.73,19600.0,27.2731,27.3005,27.2662,27.3005,19600.0
2008-06-20 12:15:00,39.73,39.73,39.7,39.7,8500.0,27.3005,27.3005,27.2799,27.2799,8500.0
2008-06-20 12:20:00,39.7,39.72,39.69,39.7,12600.0,27.2799,27.2937,27.2731,27.2799,12600.0
2008-06-20 12:25:00,39.7,39.72,39.68,39.71,16600.0,27.2799,27.2937,27.2662,27.2868,16600.0
2008-06-20 12:30:00,39.71,39.73,39.7,39.71,14600.0,27.2868,27.3005,27.2799,27.2868,14600.0
2008-06-20 12:35:00,39.73,39.74,39.73,39.73,7900.0,27.3005,27.3074,27.3005,27.3005,7900.0
2008-06-20 12:40:00,39.73,39.76,39.72,39.73,13000.0,27.3005,27.3212,27.2937,27.3005,13000.0
2008-06-20 12:45:00,39.73,39.74,39.68,39.69,5100.0,27.3005,27.3074,27.2662,27.2731,5100.0
2008-06-20 12:50:00,39.7,39.7,39.69,39.69,4400.0,27.2799,27.2799,27.2731,27.2731,4400.0
2008-06-20 12:55:00,39.69,39.71,39.69,39.7,10800.0,27.2731,27.2868,27.2731,27.2799,10800.0
2008-06-20 13:00:00,39.7,39.71,39.7,39.7,6400.0,27.2799,27.2868,27.2799,27.2799,6400.0
2008-06-20 13:05:00,39.71,39.72,39.7,39.71,9700.0,27.2868,27.2937,27.2799,27.2868,9700.0
2008-06-20 13:10:00,39.72,39.73,39.68,39.68,26400.0,27.2937,27.3005,27.2662,27.2662,26400.0
2008-06-20 13:15:00,39.68,39.69,39.67,39.67,17800.0,27.2662,27.2731,27.2593,27.2593,17800.0
2008-06-20 13:20:00,39.68,39.68,39.65,39.68,14200.0,27.2662,27.2662,27.2456,27.2662,14200.0
2008-06-20 13:25:00,39.68,39.68,39.64,39.67,14100.0,27.2662,27.2662,27.2387,27.2593,14100.0
2008-06-20 13:30:00,39.66,39.66,39.53,39.57,37900.0,27.2524,27.2524,27.1631,27.1906,37900.0
2008-06-20 13:35:00,39.58,39.59,39.53,39.57,27200.0,27.1975,27.2043,27.1631,27.1906,27200.0
2008-06-20 13:40:00,39.56,39.57,39.52,39.52,17600.0,27.1837,27.1906,27.1562,27.1562,17600.0
2008-06-20 13:45:00,39.53,39.55,39.51,39.53,17700.0,27.1631,27.1769,27.1494,27.1631,17700.0
2008-06-20 13:50:00,39.54,39.57,39.54,39.56,15900.0,27.17,27.1906,27.17,27.1837,15900.0
2008-06-20 13:55:00,39.55,39.55,39.48,39.48,24600.0,27.1769,27.1769,27.1288,27.1288,24600.0
2008-06-20 14:00:00,39.48,39.55,39.48,39.55,18900.0,27.1288,27.1769,27.1288,27.1769,18900.0
2008-06-20 14:05:00,39.55,39.56,39.53,39.54,31700.0,27.1769,27.1837,27.1631,27.17,31700.0
2008-06-20 14:10:00,39.54,39.56,39.48,39.5,67300.0,27.17,27.1837,27.1288,27.1425,67300.0
2008-06-20 14:15:00,39.5,39.53,39.49,39.5,62500.0,27.1425,27.1631,27.1356,27.1425,62500.0
2008-06-20 14:20:00,39.5,39.53,39.5,39.51,14400.0,27.1425,27.1631,27.1425,27.1494,14400.0
2008-06-20 14:25:00,39.51,39.54,39.51,39.53,13000.0,27.1494,27.17,27.1494,27.1631,13000.0
2008-06-20 14:30:00,39.52,39.53,39.51,39.53,30700.0,27.1562,27.1631,27.1494,27.1631,30700.0
2008-06-20 14:35:00,39.52,39.53,39.5,39.51,44800.0,27.1562,27.1631,27.1425,27.1494,44800.0
2008-06-20 14:40:00,39.5,39.51,39.49,39.51,25300.0,27.1425,27.1494,27.1356,27.1494,25300.0
2008-06-20 14:45:00,39.51,39.52,39.48,39.52,38900.0,27.1494,27.1562,27.1288,27.1562,38900.0
2008-06-20 14:50:00,39.52,39.62,39.49,39.62,74400.0,27.1562,27.225,27.1356,27.225,74400.0
2008-06-20 14:55:00,39.61,39.63,39.5,39.51,33700.0,27.2181,27.2318,27.1425,27.1494,33700.0
2008-06-20 15:00:00,39.5,39.56,39.5,39.55,66000.0,27.1425,27.1837,27.1425,27.1769,66000.0
2008-06-20 15:05:00,39.56,39.64,39.52,39.63,42800.0,27.1837,27.2387,27.1562,27.2318,42800.0
2008-06-20 15:10:00,39.62,39.7,39.62,39.68,58500.0,27.225,27.2799,27.225,27.2662,58500.0
2008-06-20 15:15:00,39.68,39.69,39.64,39.65,26000.0,27.2662,27.2731,27.2387,27.2456,26000.0
2008-06-20 15:20:00,39.64,39.66,39.63,39.66,47300.0,27.2387,27.2524,27.2318,27.2524,47300.0
2008-06-20 15:25:00,39.67,39.67,39.54,39.61,37600.0,27.2593,27.2593,27.17,27.2181,37600.0
2008-06-20 15:30:00,39.61,39.63,39.6,39.61,50000.0,27.2181,27.2318,27.2112,27.2181,50000.0
2008-06-20 15:35:00,39.61,39.62,39.6,39.61,39400.0,27.2181,27.225,27.2112,27.2181,39400.0
2008-06-20 15:40:00,39.61,39.65,39.53,39.6,100600.0,27.2181,27.2456,27.1631,27.2112,100600.0
2008-06-20 15:45:00,39.61,39.61,39.55,39.56,61100.0,27.2181,27.2181,27.1769,27.1837,61100.0
2008-06-20 15:50:00,39.57,39.61,39.56,39.6,97400.0,27.1906,27.2181,27.1837,27.2112,97400.0
2008-06-20 15:55:00,39.6,39.61,39.53,39.53,88300.0,27.2112,27.2181,27.1631,27.1631,88300.0
2008-06-23 09:30:00,39.7,39.78,39.6,39.75,22000.0,27.2799,27.3349,27.2112,27.3143,22000.0
2008-06-23 09:35:00,39.75,39.86,39.67,39.83,8700.0,27.3143,27.3899,27.2593,27.3693,8700.0
2008-06-23 09:40:00,39.83,39.9,39.77,39.87,12900.0,27.3693,27.4174,27.328,27.3967,12900.0
2008-06-23 09:45:00,39.88,39.89,39.76,39.8,14000.0,27.4036,27.4105,27.3212,27.3486,14000.0
2008-06-23 09:50:00,39.81,39.9,39.75,39.9,13000.0,27.3555,27.4174,27.3143,27.4174,13000.0
2008-06-23 09:55:00,39.92,39.97,39.89,39.97,15400.0,27.4311,27.4655,27.4105,27.4655,15400.0
2008-06-23 10:00:00,39.96,39.96,39.85,39.9,13200.0,27.4586,27.4586,27.383,27.4174,13200.0
2008-06-23 10:05:00,39.9,39.91,39.82,39.84,23300.0,27.4174,27.4242,27.3624,27.3761,23300.0
2008-06-23 10:10:00,39.86,39.97,39.85,39.92,21400.0,27.3899,27.4655,27.383,27.4311,21400.0
2008-06-23 10:15:00,39.92,39.97,39.91,39.96,21100.0,27.4311,27.4655,27.4242,27.4586,21100.0
2008-06-23 10:20:00,39.97,39.97,39.96,39.96,14200.0,27.4655,27.4655,27.4586,27.4586,14200.0
2008-06-23 10:25:00,39.96,40.01,39.95,39.99,22400.0,27.4586,27.4929,27.4517,27.4792,22400.0
2008-06-23 10:30:00,40.0,40.16,39.99,40.16,26000.0,27.4861,27.596,27.4792,27.596,26000.0
2008-06-23 10:35:00,40.16,40.22,40.16,40.2,25400.0,27.596,27.6372,27.596,27.6235,25400.0
2008-06-23 10:40:00,40.2,40.2,40.15,40.16,12600.0,27.6235,27.6235,27.5891,27.596,12600.0
2008-06-23 10:45:00,40.15,40.15,40.01,40.02,34500.0,27.5891,27.5891,27.4929,27.4998,34500.0
2008-06-23 10:50:00,40.02,40.03,39.97,40.01,15500.0,27.4998,27.5067,27.4655,27.4929,15500.0
2008-06-23 10:55:00,39.99,40.01,39.96,39.96,11300.0,27.4792,27.4929,27.4586,27.4586,11300.0
2008-06-23 11:00:00,39.95,39.95,39.83,39.84,26700.0,27.4517,27.4517,27.3693,27.3761,26700.0
2008-06-23 11:05:00,39.83,39.84,39.75,39.75,28800.0,27.3693,27.3761,27.3143,27.3143,28800.0
2008-06-23 11:10:00,39.75,39.75,39.73,39.74,15500.0,27.3143,27.3143,27.3005,27.3074,15500.0
2008-06-23 11:15:00,39.74,39.78,39.73,39.75,30800.0,27.3074,27.3349,27.3005,27.3143,30800.0
2008-06-23 11:20:00,39.76,39.78,39.75,39.77,27200.0,27.3212,27.3349,27.3143,27.328,27200.0
2008-06-23 11:25:00,39.75,39.83,39.75,39.83,18700.0,27.3143,27.3693,27.3143,27.3693,18700.0
2008-06-23 11:30:00,39.83,39.96,39.83,39.89,327100.0,27.3693,27.4586,27.3693,27.4105,327100.0
2008-06-23 11:35:00,39.89,39.97,39.89,39.96,27400.0,27.4105,27.4655,27.4105,27.4586,27400.0
2008-06-23 11:40:00,39.96,39.97,39.89,39.94,76000.0,27.4586,27.4655,27.4105,27.4448,76000.0
2008-06-23 11:45:00,39.93,39.93,39.87,39.89,4600.0,27.438,27.438,27.3967,27.4105,4600.0
2008-06-23 11:50:00,39.88,39.88,39.84,39.86,22000.0,27.4036,27.4036,27.3761,27.3899,22000.0
2008-06-23 11:55:00,39.86,39.9,39.84,39.9,6200.0,27.3899,27.4174,27.3761,27.4174,6200.0
2008-06-23 12:00:00,39.89,39.9,39.88,39.88,2900.0,27.4105,27.4174,27.4036,27.4036,2900.0
2008-06-23 12:05:00,39.88,39.89,39.84,39.85,15300.0,27.4036,27.4105,27.3761,27.383,15300.0
2008-06-23 12:10:00,39.84,39.86,39.83,39.85,14300.0,27.3761,27.3899,27.3693,27.383,14300.0
2008-06-23 12:15:00,39.85,39.87,39.85,39.85,28200.0,27.383,27.3967,27.383,27.383,28200.0
2008-06-23 12:20:00,39.86,39.87,39.85,39.85,4300.0,27.3899,27.3967,27.383,27.383,4300.0
2008-06-23 12:25:00,39.85,39.87,39.85,39.85,83100.0,27.383,27.3967,27.383,27.383,83100.0
2008-06-23 12:30:00,39.85,39.9,39.85,39.86,9800.0,27.383,27.4174,27.383,27.3899,9800.0
2008-06-23 12:35:00,39.85,39.87,39.85,39.86,6000.0,27.383,27.3967,27.383,27.3899,6000.0
2008-06-23 12:40:00,39.86,39.87,39.84,39.85,18500.0,27.3899,27.3967,27.3761,27.383,18500.0
2008-06-23 12:45:00,39.85,39.87,39.84,39.85,12400.0,27.383,27.3967,27.3761,27.383,12400.0
2008-06-23 12:50:00,39.85,39.86,39.84,39.85,16900.0,27.383,27.3899,27.3761,27.383,16900.0
2008-06-23 12:55:00,39.85,39.87,39.84,39.85,16500.0,27.383,27.3967,27.3761,27.383,16500.0
2008-06-23 13:00:00,39.86,39.88,39.85,39.88,8100.0,27.3899,27.4036,27.383,27.4036,8100.0
2008-06-23 13:05:00,39.87,39.89,39.85,39.88,88600.0,27.3967,27.4105,27.383,27.4036,88600.0
2008-06-23 13:10:00,39.87,39.87,39.84,39.86,47700.0,27.3967,27.3967,27.3761,27.3899,47700.0
2008-06-23 13:15:00,39.85,39.93,39.85,39.92,10700.0,27.383,27.438,27.383,27.4311,10700.0
2008-06-23 13:20:00,39.91,39.99,39.91,39.98,12200.0,27.4242,27.4792,27.4242,27.4723,12200.0
2008-06-23 13:25:00,39.99,40.01,39.97,39.98,14800.0,27.4792,27.4929,27.4655,27.4723,14800.0
2008-06-23 13:30:00,39.98,39.98,39.96,39.96,3200.0,27.4723,27.4723,27.4586,27.4586,3200.0
2008-06-23 13:35:00,39.96,40.0,39.94,39.96,8300.0,27.4586,27.4861,27.4448,27.4586,8300.0
2008-06-23 13:40:00,39.97,39.98,39.96,39.96,5500.0,27.4655,27.4723,27.4586,27.4586,5500.0
2008-06-23 13:45:00,39.97,39.99,39.96,39.98,12000.0,27.4655,27.4792,27.4586,27.4723,12000.0
2008-06-23 13:50:00,39.97,39.98,39.95,39.97,5900.0,27.4655,27.4723,27.4517,27.4655,5900.0
2008-06-23 13:55:00,39.95,39.95,39.93,39.94,7500.0,27.4517,27.4517,27.438,27.4448,7500.0
2008-06-23 14:00:00,39.94,40.01,39.94,39.99,167300.0,27.4448,27.4929,27.4448,27.4792,167300.0
2008-06-23 14:05:00,39.99,40.01,39.98,40.0,14400.0,27.4792,27.4929,27.4723,27.4861,14400.0
2008-06-23 14:10:00,40.0,40.01,39.98,39.98,13100.0,27.4861,27.4929,27.4723,27.4723,13100.0
2008-06-23 14:15:00,39.99,39.99,39.91,39.94,18700.0,27.4792,27.4792,27.4242,27.4448,18700.0
2008-06-23 14:20:00,39.94,39.95,39.92,39.92,15600.0,27.4448,27.4517,27.4311,27.4311,15600.0
2008-06-23 14:25:00,39.92,39.94,39.9,39.91,60200.0,27.4311,27.4448,27.4174,27.4242,60200.0
2008-06-23 14:30:00,39.91,39.95,39.88,39.95,40600.0,27.4242,27.4517,27.4036,27.4517,40600.0
2008-06-23 14:35:00,39.95,39.96,39.89,39.91,39800.0,27.4517,27.4586,27.4105,27.4242,39800.0
2008-06-23 14:40:00,39.9,39.92,39.86,39.86,9900.0,27.4174,27.4311,27.3899,27.3899,9900.0
2008-06-23 14:45:00,39.87,39.87,39.82,39.83,19000.0,27.3967,27.3967,27.3624,27.3693,19000.0
2008-06-23 14:50:00,39.83,39.88,39.83,39.87,17900.0,27.3693,27.4036,27.3693,27.3967,17900.0
2008-06-23 14:55:00,39.87,39.9,39.82,39.83,61500.0,27.3967,27.4174,27.3624,27.3693,61500.0
2008-06-23 15:00:00,39.84,39.85,39.83,39.85,14500.0,27.3761,27.383,27.3693,27.383,14500.0
2008-06-23 15:05:00,39.84,39.86,39.84,39.85,16100.0,27.3761,27.3899,27.3761,27.383,16100.0
2008-06-23 15:10:00,39.86,39.86,39.83,39.84,17200.0,27.3899,27.3899,27.3693,27.3761,17200.0
2008-06-23 15:15:00,39.84,39.9,39.83,39.88,50700.0,27.3761,27.4174,27.3693,27.4036,50700.0
2008-06-23 15:20:00,39.88,39.9,39.88,39.88,18400.0,27.4036,27.4174,27.4036,27.4036,18400.0
2008-06-23 15:25:00,39.88,39.89,39.83,39.85,37300.0,27.4036,27.4105,27.3693,27.383,37300.0
2008-06-23 15:30:00,39.84,39.88,39.82,39.87,37000.0,27.3761,27.4036,27.3624,27.3967,37000.0
2008-06-23 15:35:00,39.87,39.89,39.86,39.87,32300.0,27.3967,27.4105,27.3899,27.3967,32300.0
2008-06-23 15:40:00,39.88,39.91,39.86,39.91,37500.0,27.4036,27.4242,27.3899,27.4242,37500.0
2008-06-23 15:45:00,39.91,39.95,39.9,39.9,21000.0,27.4242,27.4517,27.4174,27.4174,21000.0
2008-06-23 15:50:00,39.9,39.95,39.87,39.93,29800.0,27.4174,27.4517,27.3967,27.438,29800.0
2008-06-23 15:55:00,39.92,39.93,39.87,39.9,52000.0,27.4311,27.438,27.3967,27.4174,52000.0
2008-06-24 09:30:00,39.9,39.93,39.76,39.76,19600.0,27.4174,27.438,27.3212,27.3212,19600.0
2008-06-24 09:35:00,39.8,39.94,39.75,39.87,24600.0,27.3486,27.4448,27.3143,27.3967,24600.0
2008-06-24 09:40:00,39.86,39.89,39.74,39.87,18600.0,27.3899,27.4105,27.3074,27.3967,18600.0
2008-06-24 09:45:00,39.88,39.93,39.81,39.81,16200.0,27.4036,27.438,27.3555,27.3555,16200.0
2008-06-24 09:50:00,39.8,39.89,39.76,39.87,10300.0,27.3486,27.4105,27.3212,27.3967,10300.0
2008-06-24 09:55:00,39.87,39.93,39.82,39.89,25000.0,27.3967,27.438,27.3624,27.4105,25000.0
2008-06-24 10:00:00,39.88,39.89,39.77,39.86,94100.0,27.4036,27.4105,27.328,27.3899,94100.0
2008-06-24 10:05:00,39.87,39.9,39.81,39.86,27300.0,27.3967,27.4174,27.3555,27.3899,27300.0
2008-06-24 10:10:00,39.86,39.87,39.81,39.84,16400.0,27.3899,27.3967,27.3555,27.3761,16400.0
2008-06-24 10:15:00,39.83,39.89,39.79,39.87,16500.0,27.3693,27.4105,27.3418,27.3967,16500.0
2008-06-24 10:20:00,39.87,39.89,39.77,39.82,34600.0,27.3967,27.4105,27.328,27.3624,34600.0
2008-06-24 10:25:00,39.82,39.86,39.76,39.76,46500.0,27.3624,27.3899,27.3212,27.3212,46500.0
2008-06-24 10:30:00,39.77,39.81,39.76,39.77,18300.0,27.328,27.3555,27.3212,27.328,18300.0
2008-06-24 10:35:00,39.76,39.84,39.75,39.81,26600.0,27.3212,27.3761,27.3143,27.3555,26600.0
2008-06-24 10:40:00,39.8,39.91,39.79,39.87,52400.0,27.3486,27.4242,27.3418,27.3967,52400.0
2008-06-24 10:45:00,39.87,39.89,39.86,39.88,25600.0,27.3967,27.4105,27.3899,27.4036,25600.0
2008-06-24 10:50:00,39.87,39.89,39.87,39.88,24200.0,27.3967,27.4105,27.3967,27.4036,24200.0
2008-06-24 10:55:00,39.88,39.92,39.87,39.9,34500.0,27.4036,27.4311,27.3967,27.4174,34500.0
2008-06-24 11:00:00,39.9,39.95,39.88,39.94,28000.0,27.4174,27.4517,27.4036,27.4448,28000.0
2008-06-24 11:05:00,39.94,39.97,39.9,39.95,26900.0,27.4448,27.4655,27.4174,27.4517,26900.0
2008-06-24 11:10:00,39.96,39.96,39.92,39.92,26500.0,27.4586,27.4586,27.4311,27.4311,26500.0
2008-06-24 11:15:00,39.92,39.99,39.92,39.99,25200.0,27.4311,27.4792,27.4311,27.4792,25200.0
2008-06-24 11:20:00,39.99,40.03,39.98,40.02,19700.0,27.4792,27.5067,27.4723,27.4998,19700.0
2008-06-24 11:25:00,40.02,40.04,39.99,39.99,31800.0,27.4998,27.5136,27.4792,27.4792,31800.0
2008-06-24 11:30:00,39.99,40.0,39.99,40.0,13700.0,27.4792,27.4861,27.4792,27.4861,13700.0
2008-06-24 11:35:00,39.99,40.0,39.97,39.97,20800.0,27.4792,27.4861,27.4655,27.4655,20800.0
2008-06-24 11:40:00,39.97,39.99,39.96,39.99,10300.0,27.4655,27.4792,27.4586,27.4792,10300.0
2008-06-24 11:45:00,39.98,40.0,39.97,39.99,15500.0,27.4723,27.4861,27.4655,27.4792,15500.0
2008-06-24 11:50:00,39.99,40.0,39.96,39.98,14600.0,27.4792,27.4861,27.4586,27.4723,14600.0
2008-06-24 11:55:00,39.98,40.0,39.97,39.97,28200.0,27.4723,27.4861,27.4655,27.4655,28200.0
2008-06-24 12:00:00,39.98,40.04,39.97,40.04,19900.0,27.4723,27.5136,27.4655,27.5136,19900.0
2008-06-24 12:05:00,40.04,40.06,40.02,40.06,10100.0,27.5136,27.5273,27.4998,27.5273,10100.0
2008-06-24 12:10:00,40.06,40.09,40.05,40.08,10200.0,27.5273,27.5479,27.5204,27.541,10200.0
2008-06-24 12:15:00,40.08,40.1,40.06,40.08,10600.0,27.541,27.5548,27.5273,27.541,10600.0
2008-06-24 12:20:00,40.08,40.1,40.07,40.1,8800.0,27.541,27.5548,27.5342,27.5548,8800.0
2008-06-24 12:25:00,40.1,40.16,40.09,40.16,20900.0,27.5548,27.596,27.5479,27.596,20900.0
2008-06-24 12:30:00,40.17,40.25,40.12,40.16,69400.0,27.6029,27.6579,27.5685,27.596,69400.0
2008-06-24 12:35:00,40.16,40.17,40.14,40.14,20700.0,27.596,27.6029,27.5823,27.5823,20700.0
2008-06-24 12:40:00,40.15,40.22,40.14,40.22,38500.0,27.5891,27.6372,27.5823,27.6372,38500.0
2008-06-24 12:45:00,40.21,40.22,40.16,40.18,43400.0,27.6304,27.6372,27.596,27.6098,43400.0
2008-06-24 12:50:00,40.17,40.17,40.12,40.15,18500.0,27.6029,27.6029,27.5685,27.5891,18500.0
2008-06-24 12:55:00,40.15,40.15,40.12,40.13,7300.0,27.5891,27.5891,27.5685,27.5754,7300.0
2008-06-24 13:00:00,40.13,40.15,40.13,40.14,12100.0,27.5754,27.5891,27.5754,27.5823,12100.0
2008-06-24 13:05:00,40.14,40.19,40.14,40.17,22300.0,27.5823,27.6166,27.5823,27.6029,22300.0
2008-06-24 13:10:00,40.17,40.18,40.15,40.16,14100.0,27.6029,27.6098,27.5891,27.596,14100.0
2008-06-24 13:15:00,40.16,40.17,40.14,40.15,14000.0,27.596,27.6029,27.5823,27.5891,14000.0
2008-06-24 13:20:00,40.16,40.16,40.12,40.14,11200.0,27.596,27.596,27.5685,27.5823,11200.0
2008-06-24 13:25:00,40.15,40.15,40.11,40.11,14100.0,27.5891,27.5891,27.5617,27.5617,14100.0
2008-06-24 13:30:00,40.11,40.18,40.09,40.11,37300.0,27.5617,27.6098,27.5479,27.5617,37300.0
2008-06-24 13:35:00,40.1,40.13,40.1,40.1,7500.0,27.5548,27.5754,27.5548,27.5548,7500.0
2008-06-24 13:40:00,40.1,40.17,40.1,40.17,39500.0,27.5548,27.6029,27.5548,27.6029,39500.0
2008-06-24 13:45:00,40.18,40.22,40.16,40.2,35100.0,27.6098,27.6372,27.596,27.6235,35100.0
2008-06-24 13:50:00,40.19,40.22,40.19,40.21,31700.0,27.6166,27.6372,27.6166,27.6304,31700.0
2008-06-24 13:55:00,40.21,40.22,40.2,40.22,28000.0,27.6304,27.6372,27.6235,27.6372,28000.0
2008-06-24 14:00:00,40.21,40.27,40.21,40.26,68200.0,27.6304,27.6716,27.6304,27.6647,68200.0
2008-06-24 14:05:00,40.27,40.27,40.22,40.22,27900.0,27.6716,27.6716,27.6372,27.6372,27900.0
2008-06-24 14:10:00,40.22,40.23,40.19,40.21,22600.0,27.6372,27.6441,27.6166,27.6304,22600.0
2008-06-24 14:15:00,40.2,40.21,40.2,40.2,12300.0,27.6235,27.6304,27.6235,27.6235,12300.0
2008-06-24 14:20:00,40.2,40.22,40.2,40.22,16700.0,27.6235,27.6372,27.6235,27.6372,16700.0
2008-06-24 14:25:00,40.22,40.26,40.22,40.25,39700.0,27.6372,27.6647,27.6372,27.6579,39700.0
2008-06-24 14:30:00,40.24,40.28,40.24,40.28,19500.0,27.651,27.6785,27.651,27.6785,19500.0
2008-06-24 14:35:00,40.28,40.29,40.27,40.27,47500.0,27.6785,27.6853,27.6716,27.6716,47500.0
2008-06-24 14:40:00,40.27,40.28,40.26,40.28,25400.0,27.6716,27.6785,27.6647,27.6785,25400.0
2008-06-24 14:45:00,40.27,40.31,40.26,40.3,35400.0,27.6716,27.6991,27.6647,27.6922,35400.0
2008-06-24 14:50:00,40.3,40.3,40.26,40.29,31200.0,27.6922,27.6922,27.6647,27.6853,31200.0
2008-06-24 14:55:00,40.3,40.35,40.3,40.35,46300.0,27.6922,27.7266,27.6922,27.7266,46300.0
2008-06-24 15:00:00,40.35,40.38,40.34,40.37,53300.0,27.7266,27.7472,27.7197,27.7403,53300.0
2008-06-24 15:05:00,40.38,40.38,40.34,40.36,35100.0,27.7472,27.7472,27.7197,27.7334,35100.0
2008-06-24 15:10:00,40.37,40.37,40.3,40.31,38200.0,27.7403,27.7403,27.6922,27.6991,38200.0
2008-06-24 15:15:00,40.32,40.32,40.21,40.24,74100.0,27.706,27.706,27.6304,27.651,74100.0
2008-06-24 15:20:00,40.25,40.31,40.23,40.29,46600.0,27.6579,27.6991,27.6441,27.6853,46600.0
2008-06-24 15:25:00,40.29,40.29,40.24,40.28,59100.0,27.6853,27.6853,27.651,27.6785,59100.0
2008-06-24 15:30:00,40.28,40.3,40.26,40.27,40900.0,27.6785,27.6922,27.6647,27.6716,40900.0
2008-06-24 15:35:00,40.27,40.29,40.24,40.26,63000.0,27.6716,27.6853,27.651,27.6647,63000.0
2008-06-24 15:40:00,40.27,40.3,40.26,40.29,52200.0,27.6716,27.6922,27.6647,27.6853,52200.0
2008-06-24 15:45:00,40.29,40.31,40.29,40.3,46800.0,27.6853,27.6991,27.6853,27.6922,46800.0
2008-06-24 15:50:00,40.31,40.31,40.23,40.25,83300.0,27.6991,27.6991,27.6441,27.6579,83300.0
2008-06-24 15:55:00,40.26,40.28,40.23,40.26,81700.0,27.6647,27.6785,27.6441,27.6647,81700.0
2008-06-25 09:30:00,40.42,40.5,40.35,40.43,59200.0,27.7747,27.8296,27.7266,27.7815,59200.0
2008-06-25 09:35:00,40.43,40.48,40.39,40.42,20100.0,27.7815,27.8159,27.7541,27.7747,20100.0
2008-06-25 09:40:00,40.42,40.5,40.42,40.47,21900.0,27.7747,27.8296,27.7747,27.809,21900.0
2008-06-25 09:45:00,40.46,40.51,40.45,40.45,30900.0,27.8022,27.8365,27.7953,27.7953,30900.0
2008-06-25 09:50:00,40.45,40.45,40.4,40.43,29600.0,27.7953,27.7953,27.7609,27.7815,29600.0
2008-06-25 09:55:00,40.44,40.52,40.42,40.51,20600.0,27.7884,27.8434,27.7747,27.8365,20600.0
2008-06-25 10:00:00,40.51,40.54,40.4,40.45,45100.0,27.8365,27.8571,27.7609,27.7953,45100.0
2008-06-25 10:05:00,40.45,40.5,40.44,40.46,59200.0,27.7953,27.8296,27.7884,27.8022,59200.0
2008-06-25 10:10:00,40.47,40.48,40.44,40.44,14400.0,27.809,27.8159,27.7884,27.7884,14400.0
2008-06-25 10:15:00,40.44,40.48,40.41,40.42,25500.0,27.7884,27.8159,27.7678,27.7747,25500.0
2008-06-25 10:20:00,40.42,40.42,40.38,40.38,32800.0,27.7747,27.7747,27.7472,27.7472,32800.0
2008-06-25 10:25:00,40.38,40.39,40.34,40.36,22200.0,27.7472,27.7541,27.7197,27.7334,22200.0
2008-06-25 10:30:00,40.34,40.44,40.33,40.44,27500.0,27.7197,27.7884,27.7128,27.7884,27500.0
2008-06-25 10:35:00,40.44,40.52,40.44,40.52,31500.0,27.7884,27.8434,27.7884,27.8434,31500.0
2008-06-25 10:40:00,40.52,40.61,40.52,40.58,39400.0,27.8434,27.9052,27.8434,27.8846,39400.0
2008-06-25 10:45:00,40.58,40.58,40.52,40.53,29600.0,27.8846,27.8846,27.8434,27.8503,29600.0
2008-06-25 10:50:00,40.54,40.57,40.49,40.49,28700.0,27.8571,27.8777,27.8228,27.8228,28700.0
2008-06-25 10:55:00,40.49,40.5,40.44,40.46,16600.0,27.8228,27.8296,27.7884,27.8022,16600.0
2008-06-25 11:00:00,40.46,40.52,40.45,40.51,33500.0,27.8022,27.8434,27.7953,27.8365,33500.0
2008-06-25 11:05:00,40.51,40.65,40.5,40.63,119000.0,27.8365,27.9327,27.8296,27.919,119000.0
2008-06-25 11:10:00,40.63,40.63,40.58,40.61,28200.0,27.919,27.919,27.8846,27.9052,28200.0
2008-06-25 11:15:00,40.61,40.65,40.61,40.65,24900.0,27.9052,27.9327,27.9052,27.9327,24900.0
2008-06-25 11:20:00,40.65,40.75,40.64,40.71,37000.0,27.9327,28.0014,27.9258,27.9739,37000.0
2008-06-25 11:25:00,40.71,40.72,40.68,40.7,23800.0,27.9739,27.9808,27.9533,27.9671,23800.0
2008-06-25 11:30:00,40.7,40.82,40.7,40.82,60900.0,27.9671,28.0495,27.9671,28.0495,60900.0
2008-06-25 11:35:00,40.8,40.85,40.78,40.82,75100.0,28.0358,28.0701,28.022,28.0495,75100.0
2008-06-25 11:40:00,40.81,40.83,40.78,40.78,22700.0,28.0427,28.0564,28.022,28.022,22700.0
2008-06-25 11:45:00,40.8,40.82,40.78,40.8,11900.0,28.0358,28.0495,28.022,28.0358,11900.0
2008-06-25 11:50:00,40.8,40.81,40.77,40.77,21500.0,28.0358,28.0427,28.0152,28.0152,21500.0
2008-06-25 11:55:00,40.78,40.8,40.72,40.74,21400.0,28.022,28.0358,27.9808,27.9946,21400.0
2008-06-25 12:00:00,40.73,40.74,40.72,40.72,11200.0,27.9877,27.9946,27.9808,27.9808,11200.0
2008-06-25 12:05:00,40.72,40.72,40.67,40.7,22400.0,27.9808,27.9808,27.9465,27.9671,22400.0
2008-06-25 12:10:00,40.69,40.71,40.62,40.62,80300.0,27.9602,27.9739,27.9121,27.9121,80300.0
2008-06-25 12:15:00,40.62,40.63,40.6,40.6,21900.0,27.9121,27.919,27.8984,27.8984,21900.0
2008-06-25 12:20:00,40.6,40.61,40.6,40.61,8800.0,27.8984,27.9052,27.8984,27.9052,8800.0
2008-06-25 12:25:00,40.6,40.61,40.6,40.6,16200.0,27.8984,27.9052,27.8984,27.8984,16200.0
2008-06-25 12:30:00,40.61,40.61,40.59,40.61,20000.0,27.9052,27.9052,27.8915,27.9052,20000.0
2008-06-25 12:35:00,40.6,40.63,40.59,40.62,66800.0,27.8984,27.919,27.8915,27.9121,66800.0
2008-06-25 12:40:00,40.63,40.65,40.62,40.64,12200.0,27.919,27.9327,27.9121,27.9258,12200.0
2008-06-25 12:45:00,40.64,40.65,40.63,40.63,12200.0,27.9258,27.9327,27.919,27.919,12200.0
2008-06-25 12:50:00,40.63,40.68,40.63,40.66,13400.0,27.919,27.9533,27.919,27.9396,13400.0
2008-06-25 12:55:00,40.65,40.67,40.65,40.66,82300.0,27.9327,27.9465,27.9327,27.9396,82300.0
2008-06-25 13:00:00,40.67,40.71,40.66,40.7,33000.0,27.9465,27.9739,27.9396,27.9671,33000.0
2008-06-25 13:05:00,40.7,40.72,40.7,40.71,17600.0,27.9671,27.9808,27.9671,27.9739,17600.0
2008-06-25 13:10:00,40.72,40.75,40.71,40.74,32800.0,27.9808,28.0014,27.9739,27.9946,32800.0
2008-06-25 13:15:00,40.74,40.75,40.71,40.71,30100.0,27.9946,28.0014,27.9739,27.9739,30100.0
2008-06-25 13:20:00,40.72,40.73,40.71,40.72,32400.0,27.9808,27.9877,27.9739,27.9808,32400.0
2008-06-25 13:25:00,40.73,40.73,40.69,40.71,31500.0,27.9877,27.9877,27.9602,27.9739,31500.0
2008-06-25 13:30:00,40.7,40.71,40.68,40.7,39100.0,27.9671,27.9739,27.9533,27.9671,39100.0
2008-06-25 13:35:00,40.7,40.7,40.68,40.69,26900.0,27.9671,27.9671,27.9533,27.9602,26900.0
2008-06-25 13:40:00,40.69,40.71,40.68,40.71,10300.0,27.9602,27.9739,27.9533,27.9739,10300.0
2008-06-25 13:45:00,40.71,40.73,40.7,40.73,10800.0,27.9739,27.9877,27.9671,27.9877,10800.0
2008-06-25 13:50:00,40.73,40.74,40.69,40.7,35300.0,27.9877,27.9946,27.9602,27.9671,35300.0
2008-06-25 13:55:00,40.7,40.7,40.67,40.68,17400.0,27.9671,27.9671,27.9465,27.9533,17400.0
2008-06-25 14:00:00,40.67,40.68,40.63,40.63,26100.0,27.9465,27.9533,27.919,27.919,26100.0
2008-06-25 14:05:00,40.64,40.64,40.6,40.6,36000.0,27.9258,27.9258,27.8984,27.8984,36000.0
2008-06-25 14:10:00,40.6,40.67,40.52,40.61,102400.0,27.8984,27.9465,27.8434,27.9052,102400.0
2008-06-25 14:15:00,40.61,40.72,40.58,40.72,63200.0,27.9052,27.9808,27.8846,27.9808,63200.0
2008-06-25 14:20:00,40.72,40.76,40.68,40.72,55700.0,27.9808,28.0083,27.9533,27.9808,55700.0
2008-06-25 14:25:00,40.72,40.75,40.65,40.68,98100.0,27.9808,28.0014,27.9327,27.9533,98100.0
2008-06-25 14:30:00,40.68,40.7,40.64,40.68,55300.0,27.9533,27.9671,27.9258,27.9533,55300.0
2008-06-25 14:35:00,40.68,40.77,40.67,40.69,41300.0,27.9533,28.0152,27.9465,27.9602,41300.0
2008-06-25 14:40:00,40.7,40.74,40.64,40.65,58800.0,27.9671,27.9946,27.9258,27.9327,58800.0
2008-06-25 14:45:00,40.64,40.66,40.57,40.63,72700.0,27.9258,27.9396,27.8777,27.919,72700.0
2008-06-25 14:50:00,40.64,40.7,40.62,40.68,40700.0,27.9258,27.9671,27.9121,27.9533,40700.0
2008-06-25 14:55:00,40.67,40.68,40.63,40.66,42400.0,27.9465,27.9533,27.919,27.9396,42400.0
2008-06-25 15:00:00,40.66,40.78,40.64,40.76,56400.0,27.9396,28.022,27.9258,28.0083,56400.0
2008-06-25 15:05:00,40.76,40.79,40.73,40.79,44600.0,28.0083,28.0289,27.9877,28.0289,44600.0
2008-06-25 15:10:00,40.79,40.85,40.77,40.77,62100.0,28.0289,28.0701,28.0152,28.0152,62100.0
2008-06-25 15:15:00,40.78,40.83,40.72,40.72,43200.0,28.022,28.0564,27.9808,27.9808,43200.0
2008-06-25 15:20:00,40.72,40.72,40.58,40.6,79500.0,27.9808,27.9808,27.8846,27.8984,79500.0
2008-06-25 15:25:00,40.6,40.61,40.52,40.53,80300.0,27.8984,27.9052,27.8434,27.8503,80300.0
2008-06-25 15:30:00,40.54,40.59,40.47,40.48,73000.0,27.8571,27.8915,27.809,27.8159,73000.0
2008-06-25 15:35:00,40.47,40.56,40.47,40.5,74800.0,27.809,27.8709,27.809,27.8296,74800.0
2008-06-25 15:40:00,40.49,40.59,40.47,40.57,46900.0,27.8228,27.8915,27.809,27.8777,46900.0
2008-06-25 15:45:00,40.56,40.56,40.48,40.49,138600.0,27.8709,27.8709,27.8159,27.8228,138600.0
2008-06-25 15:50:00,40.49,40.51,40.48,40.5,107400.0,27.8228,27.8365,27.8159,27.8296,107400.0
2008-06-25 15:55:00,40.5,40.51,40.45,40.45,133900.0,27.8296,27.8365,27.7953,27.7953,133900.0
2008-06-26 09:30:00,39.02,39.34,38.66,38.75,101600.0,27.0823,27.3044,26.8324,26.8949,101600.0
2008-06-26 09:35:00,38.77,39.12,38.75,39.12,61900.0,26.9088,27.1517,26.8949,27.1517,61900.0
2008-06-26 09:40:00,39.13,39.35,39.1,39.34,74600.0,27.1587,27.3113,27.1378,27.3044,74600.0
2008-06-26 09:45:00,39.34,39.37,39.25,39.25,57800.0,27.3044,27.3252,27.2419,27.2419,57800.0
2008-06-26 09:50:00,39.25,39.31,39.21,39.29,33500.0,27.2419,27.2836,27.2142,27.2697,33500.0
2008-06-26 09:55:00,39.3,39.32,39.23,39.24,42900.0,27.2766,27.2905,27.2281,27.235,42900.0
2008-06-26 10:00:00,39.26,39.33,39.2,39.2,76100.0,27.2489,27.2975,27.2072,27.2072,76100.0
2008-06-26 10:05:00,39.22,39.22,39.05,39.1,49800.0,27.2211,27.2211,27.1031,27.1378,49800.0
2008-06-26 10:10:00,39.1,39.21,39.09,39.18,44800.0,27.1378,27.2142,27.1309,27.1934,44800.0
2008-06-26 10:15:00,39.18,39.21,39.14,39.17,66800.0,27.1934,27.2142,27.1656,27.1864,66800.0
2008-06-26 10:20:00,39.18,39.27,39.17,39.27,38800.0,27.1934,27.2558,27.1864,27.2558,38800.0
2008-06-26 10:25:00,39.27,39.32,39.25,39.29,34500.0,27.2558,27.2905,27.2419,27.2697,34500.0
2008-06-26 10:30:00,39.29,39.33,39.24,39.24,21600.0,27.2697,27.2975,27.235,27.235,21600.0
2008-06-26 10:35:00,39.23,39.26,39.2,39.23,28100.0,27.2281,27.2489,27.2072,27.2281,28100.0
2008-06-26 10:40:00,39.24,39.24,39.12,39.18,23800.0,27.235,27.235,27.1517,27.1934,23800.0
2008-06-26 10:45:00,39.18,39.19,39.08,39.1,45100.0,27.1934,27.2003,27.124,27.1378,45100.0
2008-06-26 10:50:00,39.1,39.1,39.03,39.03,29300.0,27.1378,27.1378,27.0892,27.0892,29300.0
2008-06-26 10:55:00,39.03,39.06,38.97,39.05,30200.0,27.0892,27.1101,27.0476,27.1031,30200.0
2008-06-26 11:00:00,39.06,39.11,39.03,39.09,60500.0,27.1101,27.1448,27.0892,27.1309,60500.0
2008-06-26 11:05:00,39.09,39.09,39.04,39.06,17600.0,27.1309,27.1309,27.0962,27.1101,17600.0
2008-06-26 11:10:00,39.06,39.1,39.03,39.1,36400.0,27.1101,27.1378,27.0892,27.1378,36400.0
2008-06-26 11:15:00,39.1,39.16,39.08,39.08,23900.0,27.1378,27.1795,27.124,27.124,23900.0
2008-06-26 11:20:00,39.08,39.15,39.03,39.14,29600.0,27.124,27.1725,27.0892,27.1656,29600.0
2008-06-26 11:25:00,39.13,39.18,39.12,39.18,19400.0,27.1587,27.1934,27.1517,27.1934,19400.0
2008-06-26 11:30:00,39.19,39.31,39.19,39.26,72200.0,27.2003,27.2836,27.2003,27.2489,72200.0
2008-06-26 11:35:00,39.26,39.26,39.15,39.17,34600.0,27.2489,27.2489,27.1725,27.1864,34600.0
2008-06-26 11:40:00,39.15,39.24,39.15,39.22,13100.0,27.1725,27.235,27.1725,27.2211,13100.0
2008-06-26 11:45:00,39.21,39.24,39.19,39.23,13400.0,27.2142,27.235,27.2003,27.2281,13400.0
2008-06-26 11:50:00,39.23,39.24,39.22,39.23,18300.0,27.2281,27.235,27.2211,27.2281,18300.0
2008-06-26 11:55:00,39.23,39.3,39.22,39.28,42800.0,27.2281,27.2766,27.2211,27.2628,42800.0
2008-06-26 12:00:00,39.28,39.28,39.25,39.26,16900.0,27.2628,27.2628,27.2419,27.2489,16900.0
2008-06-26 12:05:00,39.26,39.26,39.17,39.22,27400.0,27.2489,27.2489,27.1864,27.2211,27400.0
2008-06-26 12:10:00,39.22,39.24,39.15,39.18,41500.0,27.2211,27.235,27.1725,27.1934,41500.0
2008-06-26 12:15:00,39.19,39.19,39.12,39.15,31900.0,27.2003,27.2003,27.1517,27.1725,31900.0
2008-06-26 12:20:00,39.16,39.22,39.15,39.21,29100.0,27.1795,27.2211,27.1725,27.2142,29100.0
2008-06-26 12:25:00,39.22,39.22,39.14,39.14,39200.0,27.2211,27.2211,27.1656,27.1656,39200.0
2008-06-26 12:30:00,39.15,39.17,39.11,39.11,41800.0,27.1725,27.1864,27.1448,27.1448,41800.0
2008-06-26 12:35:00,39.11,39.11,39.05,39.05,18800.0,27.1448,27.1448,27.1031,27.1031,18800.0
2008-06-26 12:40:00,39.05,39.07,39.01,39.06,147600.0,27.1031,27.117,27.0754,27.1101,147600.0
2008-06-26 12:45:00,39.06,39.06,38.97,38.98,42500.0,27.1101,27.1101,27.0476,27.0545,42500.0
2008-06-26 12:50:00,38.98,39.02,38.97,39.02,26800.0,27.0545,27.0823,27.0476,27.0823,26800.0
2008-06-26 12:55:00,39.02,39.02,38.96,38.97,29800.0,27.0823,27.0823,27.0407,27.0476,29800.0
2008-06-26 13:00:00,38.98,39.0,38.95,38.98,38100.0,27.0545,27.0684,27.0337,27.0545,38100.0
2008-06-26 13:05:00,38.98,39.0,38.94,38.95,16300.0,27.0545,27.0684,27.0268,27.0337,16300.0
2008-06-26 13:10:00,38.95,38.96,38.87,38.89,25500.0,27.0337,27.0407,26.9782,26.9921,25500.0
2008-06-26 13:15:00,38.89,38.91,38.86,38.88,19400.0,26.9921,27.006,26.9713,26.9851,19400.0
2008-06-26 13:20:00,38.87,38.89,38.82,38.83,14000.0,26.9782,26.9921,26.9435,26.9504,14000.0
2008-06-26 13:25:00,38.81,38.82,38.74,38.78,36300.0,26.9366,26.9435,26.888,26.9157,36300.0
2008-06-26 13:30:00,38.77,38.8,38.76,38.79,18600.0,26.9088,26.9296,26.9019,26.9227,18600.0
2008-06-26 13:35:00,38.78,38.81,38.76,38.79,24100.0,26.9157,26.9366,26.9019,26.9227,24100.0
2008-06-26 13:40:00,38.79,38.79,38.74,38.76,31900.0,26.9227,26.9227,26.888,26.9019,31900.0
2008-06-26 13:45:00,38.76,38.76,38.72,38.72,24600.0,26.9019,26.9019,26.8741,26.8741,24600.0
2008-06-26 13:50:00,38.72,38.82,38.72,38.8,28600.0,26.8741,26.9435,26.8741,26.9296,28600.0
2008-06-26 13:55:00,38.79,38.84,38.76,38.84,25500.0,26.9227,26.9574,26.9019,26.9574,25500.0
2008-06-26 14:00:00,38.84,38.86,38.81,38.85,41700.0,26.9574,26.9713,26.9366,26.9643,41700.0
2008-06-26 14:05:00,38.86,38.92,38.85,38.91,55700.0,26.9713,27.0129,26.9643,27.006,55700.0
2008-06-26 14:10:00,38.9,38.91,38.76,38.8,42800.0,26.999,27.006,26.9019,26.9296,42800.0
2008-06-26 14:15:00,38.8,38.89,38.8,38.84,60000.0,26.9296,26.9921,26.9296,26.9574,60000.0
2008-06-26 14:20:00,38.84,38.85,38.8,38.84,38500.0,26.9574,26.9643,26.9296,26.9574,38500.0
2008-06-26 14:25:00,38.84,38.88,38.83,38.87,38500.0,26.9574,26.9851,26.9504,26.9782,38500.0
2008-06-26 14:30:00,38.87,38.88,38.8,38.86,62900.0,26.9782,26.9851,26.9296,26.9713,62900.0
2008-06-26 14:35:00,38.86,38.9,38.85,38.88,73700.0,26.9713,26.999,26.9643,26.9851,73700.0
2008-06-26 14:40:00,38.88,38.9,38.79,38.79,74200.0,26.9851,26.999,26.9227,26.9227,74200.0
2008-06-26 14:45:00,38.79,38.83,38.79,38.81,54300.0,26.9227,26.9504,26.9227,26.9366,54300.0
2008-06-26 14:50:00,38.81,38.83,38.75,38.81,62200.0,26.9366,26.9504,26.8949,26.9366,62200.0
2008-06-26 14:55:00,38.8,38.83,38.79,38.82,50400.0,26.9296,26.9504,26.9227,26.9435,50400.0
2008-06-26 15:00:00,38.82,38.88,38.81,38.84,56100.0,26.9435,26.9851,26.9366,26.9574,56100.0
2008-06-26 15:05:00,38.84,38.87,38.82,38.86,78500.0,26.9574,26.9782,26.9435,26.9713,78500.0
2008-06-26 15:10:00,38.85,38.88,38.83,38.86,60500.0,26.9643,26.9851,26.9504,26.9713,60500.0
2008-06-26 15:15:00,38.87,38.98,38.86,38.87,110300.0,26.9782,27.0545,26.9713,26.9782,110300.0
2008-06-26 15:20:00,38.87,38.88,38.81,38.84,90700.0,26.9782,26.9851,26.9366,26.9574,90700.0
2008-06-26 15:25:00,38.84,38.88,38.81,38.88,128800.0,26.9574,26.9851,26.9366,26.9851,128800.0
2008-06-26 15:30:00,38.88,38.91,38.85,38.88,57500.0,26.9851,27.006,26.9643,26.9851,57500.0
2008-06-26 15:35:00,38.87,38.96,38.85,38.89,70300.0,26.9782,27.0407,26.9643,26.9921,70300.0
2008-06-26 15:40:00,38.9,38.92,38.84,38.85,92200.0,26.999,27.0129,26.9574,26.9643,92200.0
2008-06-26 15:45:00,38.84,38.93,38.83,38.9,115200.0,26.9574,27.0198,26.9504,26.999,115200.0
2008-06-26 15:50:00,38.9,38.91,38.79,38.8,113700.0,26.999,27.006,26.9227,26.9296,113700.0
2008-06-26 15:55:00,38.8,38.84,38.76,38.79,163100.0,26.9296,26.9574,26.9019,26.9227,163100.0
2008-06-27 09:30:00,38.89,38.89,38.65,38.71,31100.0,26.9921,26.9921,26.8255,26.8671,31100.0
2008-06-27 09:35:00,38.72,38.84,38.7,38.8,34700.0,26.8741,26.9574,26.8602,26.9296,34700.0
2008-06-27 09:40:00,38.8,38.84,38.73,38.8,59700.0,26.9296,26.9574,26.881,26.9296,59700.0
2008-06-27 09:45:00,38.8,38.83,38.78,38.8,123900.0,26.9296,26.9504,26.9157,26.9296,123900.0
2008-06-27 09:50:00,38.8,38.81,38.69,38.71,25400.0,26.9296,26.9366,26.8533,26.8671,25400.0
2008-06-27 09:55:00,38.7,38.74,38.61,38.61,62700.0,26.8602,26.888,26.7977,26.7977,62700.0
2008-06-27 10:00:00,38.6,38.68,38.56,38.66,49300.0,26.7908,26.8463,26.763,26.8324,49300.0
2008-06-27 10:05:00,38.66,38.67,38.55,38.6,48800.0,26.8324,26.8394,26.7561,26.7908,48800.0
2008-06-27 10:10:00,38.59,38.6,38.5,38.51,37000.0,26.7839,26.7908,26.7214,26.7283,37000.0
2008-06-27 10:15:00,38.52,38.52,38.5,38.5,24000.0,26.7353,26.7353,26.7214,26.7214,24000.0
2008-06-27 10:20:00,38.51,38.51,38.5,38.5,39000.0,26.7283,26.7283,26.7214,26.7214,39000.0
2008-06-27 10:25:00,38.51,38.52,38.45,38.47,66000.0,26.7283,26.7353,26.6867,26.7006,66000.0
2008-06-27 10:30:00,38.47,38.56,38.47,38.54,41400.0,26.7006,26.763,26.7006,26.7492,41400.0
2008-06-27 10:35:00,38.54,38.54,38.46,38.49,52500.0,26.7492,26.7492,26.6936,26.7145,52500.0
2008-06-27 10:40:00,38.5,38.51,38.45,38.47,44700.0,26.7214,26.7283,26.6867,26.7006,44700.0
2008-06-27 10:45:00,38.47,38.47,38.37,38.39,25300.0,26.7006,26.7006,26.6312,26.645,25300.0
2008-06-27 10:50:00,38.39,38.4,38.33,38.33,31100.0,26.645,26.652,26.6034,26.6034,31100.0
2008-06-27 10:55:00,38.33,38.36,38.31,38.35,35600.0,26.6034,26.6242,26.5895,26.6173,35600.0
2008-06-27 11:00:00,38.36,38.41,38.34,38.41,43900.0,26.6242,26.6589,26.6103,26.6589,43900.0
2008-06-27 11:05:00,38.4,38.42,38.39,38.42,20100.0,26.652,26.6659,26.645,26.6659,20100.0
2008-06-27 11:10:00,38.41,38.46,38.4,38.45,22500.0,26.6589,26.6936,26.652,26.6867,22500.0
2008-06-27 11:15:00,38.46,38.49,38.46,38.48,30900.0,26.6936,26.7145,26.6936,26.7075,30900.0
2008-06-27 11:20:00,38.48,38.49,38.43,38.47,31800.0,26.7075,26.7145,26.6728,26.7006,31800.0
2008-06-27 11:25:00,38.47,38.51,38.45,38.5,33100.0,26.7006,26.7283,26.6867,26.7214,33100.0
2008-06-27 11:30:00,38.5,38.51,38.49,38.5,27100.0,26.7214,26.7283,26.7145,26.7214,27100.0
2008-06-27 11:35:00,38.5,38.51,38.49,38.51,19900.0,26.7214,26.7283,26.7145,26.7283,19900.0
2008-06-27 11:40:00,38.5,38.51,38.45,38.48,21400.0,26.7214,26.7283,26.6867,26.7075,21400.0
2008-06-27 11:45:00,38.47,38.5,38.47,38.47,15300.0,26.7006,26.7214,26.7006,26.7006,15300.0
2008-06-27 11:50:00,38.48,38.48,38.4,38.42,14100.0,26.7075,26.7075,26.652,26.6659,14100.0
2008-06-27 11:55:00,38.41,38.41,38.38,38.41,16100.0,26.6589,26.6589,26.6381,26.6589,16100.0
2008-06-27 12:00:00,38.41,38.45,38.4,38.43,20300.0,26.6589,26.6867,26.652,26.6728,20300.0
2008-06-27 12:05:00,38.44,38.49,38.44,38.49,17900.0,26.6798,26.7145,26.6798,26.7145,17900.0
2008-06-27 12:10:00,38.5,38.52,38.48,38.49,43500.0,26.7214,26.7353,26.7075,26.7145,43500.0
2008-06-27 12:15:00,38.49,38.5,38.45,38.45,18700.0,26.7145,26.7214,26.6867,26.6867,18700.0
2008-06-27 12:20:00,38.46,38.49,38.39,38.41,17100.0,26.6936,26.7145,26.645,26.6589,17100.0
2008-06-27 12:25:00,38.41,38.42,38.4,38.4,14600.0,26.6589,26.6659,26.652,26.652,14600.0
2008-06-27 12:30:00,38.4,38.41,38.39,38.4,14400.0,26.652,26.6589,26.645,26.652,14400.0
2008-06-27 12:35:00,38.4,38.5,38.38,38.41,26900.0,26.652,26.7214,26.6381,26.6589,26900.0
2008-06-27 12:40:00,38.41,38.41,38.32,38.32,29200.0,26.6589,26.6589,26.5965,26.5965,29200.0
2008-06-27 12:45:00,38.32,38.37,38.32,38.36,24600.0,26.5965,26.6312,26.5965,26.6242,24600.0
2008-06-27 12:50:00,38.37,38.44,38.36,38.4,36000.0,26.6312,26.6798,26.6242,26.652,36000.0
2008-06-27 12:55:00,38.4,38.44,38.37,38.39,33400.0,26.652,26.6798,26.6312,26.645,33400.0
2008-06-27 13:00:00,38.4,38.4,38.37,38.38,22900.0,26.652,26.652,26.6312,26.6381,22900.0
2008-06-27 13:05:00,38.38,38.4,38.37,38.38,30400.0,26.6381,26.652,26.6312,26.6381,30400.0
2008-06-27 13:10:00,38.38,38.38,38.31,38.36,43500.0,26.6381,26.6381,26.5895,26.6242,43500.0
2008-06-27 13:15:00,38.36,38.39,38.3,38.3,14800.0,26.6242,26.645,26.5826,26.5826,14800.0
2008-06-27 13:20:00,38.31,38.32,38.28,38.31,23100.0,26.5895,26.5965,26.5687,26.5895,23100.0
2008-06-27 13:25:00,38.31,38.35,38.31,38.35,16700.0,26.5895,26.6173,26.5895,26.6173,16700.0
2008-06-27 13:30:00,38.35,38.35,38.32,38.34,11400.0,26.6173,26.6173,26.5965,26.6103,11400.0
2008-06-27 13:35:00,38.33,38.36,38.3,38.36,32100.0,26.6034,26.6242,26.5826,26.6242,32100.0
2008-06-27 13:40:00,38.37,38.38,38.35,38.37,19800.0,26.6312,26.6381,26.6173,26.6312,19800.0
2008-06-27 13:45:00,38.36,38.4,38.35,38.39,12600.0,26.6242,26.652,26.6173,26.645,12600.0
2008-06-27 13:50:00,38.39,38.4,38.36,38.39,29600.0,26.645,26.652,26.6242,26.645,29600.0
2008-06-27 13:55:00,38.39,38.45,38.39,38.42,16800.0,26.645,26.6867,26.645,26.6659,16800.0
2008-06-27 14:00:00,38.42,38.45,38.41,38.42,13600.0,26.6659,26.6867,26.6589,26.6659,13600.0
2008-06-27 14:05:00,38.42,38.47,38.42,38.46,24500.0,26.6659,26.7006,26.6659,26.6936,24500.0
2008-06-27 14:10:00,38.45,38.46,38.39,38.4,15800.0,26.6867,26.6936,26.645,26.652,15800.0
2008-06-27 14:15:00,38.41,38.43,38.39,38.43,24100.0,26.6589,26.6728,26.645,26.6728,24100.0
2008-06-27 14:20:00,38.43,38.48,38.43,38.46,33500.0,26.6728,26.7075,26.6728,26.6936,33500.0
2008-06-27 14:25:00,38.45,38.48,38.39,38.48,73200.0,26.6867,26.7075,26.645,26.7075,73200.0
2008-06-27 14:30:00,38.48,38.49,38.4,38.42,51700.0,26.7075,26.7145,26.652,26.6659,51700.0
2008-06-27 14:35:00,38.42,38.49,38.41,38.47,35700.0,26.6659,26.7145,26.6589,26.7006,35700.0
2008-06-27 14:40:00,38.48,38.48,38.43,38.45,29500.0,26.7075,26.7075,26.6728,26.6867,29500.0
2008-06-27 14:45:00,38.45,38.47,38.42,38.44,30500.0,26.6867,26.7006,26.6659,26.6798,30500.0
2008-06-27 14:50:00,38.44,38.46,38.38,38.41,19900.0,26.6798,26.6936,26.6381,26.6589,19900.0
2008-06-27 14:55:00,38.41,38.43,38.37,38.39,50000.0,26.6589,26.6728,26.6312,26.645,50000.0
2008-06-27 15:00:00,38.39,38.43,38.33,38.36,42400.0,26.645,26.6728,26.6034,26.6242,42400.0
2008-06-27 15:05:00,38.35,38.38,38.34,38.38,17000.0,26.6173,26.6381,26.6103,26.6381,17000.0
2008-06-27 15:10:00,38.37,38.37,38.29,38.31,42000.0,26.6312,26.6312,26.5756,26.5895,42000.0
2008-06-27 15:15:00,38.3,38.3,38.26,38.29,48100.0,26.5826,26.5826,26.5548,26.5756,48100.0
2008-06-27 15:20:00,38.29,38.35,38.27,38.32,58600.0,26.5756,26.6173,26.5618,26.5965,58600.0
2008-06-27 15:25:00,38.32,38.35,38.24,38.24,56800.0,26.5965,26.6173,26.5409,26.5409,56800.0
2008-06-27 15:30:00,38.24,38.29,38.2,38.24,73500.0,26.5409,26.5756,26.5132,26.5409,73500.0
2008-06-27 15:35:00,38.24,38.26,38.23,38.26,43700.0,26.5409,26.5548,26.534,26.5548,43700.0
2008-06-27 15:40:00,38.26,38.35,38.26,38.34,83700.0,26.5548,26.6173,26.5548,26.6103,83700.0
2008-06-27 15:45:00,38.34,38.38,38.32,38.36,93800.0,26.6103,26.6381,26.5965,26.6242,93800.0
2008-06-27 15:50:00,38.36,38.42,38.33,38.42,141400.0,26.6242,26.6659,26.6034,26.6659,141400.0
2008-06-27 15:55:00,38.41,38.44,38.35,38.38,136800.0,26.6589,26.6798,26.6173,26.6381,136800.0
2008-06-30 09:30:00,38.41,38.55,38.41,38.41,19900.0,26.6589,26.7561,26.6589,26.6589,19900.0
2008-06-30 09:35:00,38.39,38.49,38.39,38.46,17000.0,26.645,26.7145,26.645,26.6936,17000.0
2008-06-30 09:40:00,38.47,38.49,38.3,38.37,33200.0,26.7006,26.7145,26.5826,26.6312,33200.0
2008-06-30 09:45:00,38.36,38.53,38.33,38.51,30900.0,26.6242,26.7422,26.6034,26.7283,30900.0
2008-06-30 09:50:00,38.51,38.72,38.5,38.67,37500.0,26.7283,26.8741,26.7214,26.8394,37500.0
2008-06-30 09:55:00,38.67,38.72,38.65,38.67,29400.0,26.8394,26.8741,26.8255,26.8394,29400.0
2008-06-30 10:00:00,38.66,38.66,38.49,38.51,51700.0,26.8324,26.8324,26.7145,26.7283,51700.0
2008-06-30 10:05:00,38.51,38.59,38.51,38.58,32800.0,26.7283,26.7839,26.7283,26.7769,32800.0
2008-06-30 10:10:00,38.57,38.57,38.48,38.49,32000.0,26.77,26.77,26.7075,26.7145,32000.0
2008-06-30 10:15:00,38.49,38.61,38.49,38.57,51700.0,26.7145,26.7977,26.7145,26.77,51700.0
2008-06-30 10:20:00,38.57,38.64,38.56,38.64,66300.0,26.77,26.8186,26.763,26.8186,66300.0
2008-06-30 10:25:00,38.64,38.74,38.63,38.71,28800.0,26.8186,26.888,26.8116,26.8671,28800.0
2008-06-30 10:30:00,38.73,38.83,38.72,38.81,46100.0,26.881,26.9504,26.8741,26.9366,46100.0
2008-06-30 10:35:00,38.81,38.93,38.81,38.92,43100.0,26.9366,27.0198,26.9366,27.0129,43100.0
2008-06-30 10:40:00,38.92,39.01,38.92,39.0,39200.0,27.0129,27.0754,27.0129,27.0684,39200.0
2008-06-30 10:45:00,38.99,39.02,38.99,39.01,25400.0,27.0615,27.0823,27.0615,27.0754,25400.0
2008-06-30 10:50:00,39.01,39.14,39.0,39.13,57400.0,27.0754,27.1656,27.0684,27.1587,57400.0
2008-06-30 10:55:00,39.12,39.3,39.12,39.3,57800.0,27.1517,27.2766,27.1517,27.2766,57800.0
2008-06-30 11:00:00,39.29,39.34,39.26,39.32,73300.0,27.2697,27.3044,27.2489,27.2905,73300.0
2008-06-30 11:05:00,39.34,39.35,39.31,39.35,36900.0,27.3044,27.3113,27.2836,27.3113,36900.0
2008-06-30 11:10:00,39.34,39.44,39.33,39.42,64200.0,27.3044,27.3738,27.2975,27.3599,64200.0
2008-06-30 11:15:00,39.43,39.45,39.37,39.41,75000.0,27.3669,27.3808,27.3252,27.353,75000.0
2008-06-30 11:20:00,39.41,39.45,39.37,39.44,63100.0,27.353,27.3808,27.3252,27.3738,63100.0
2008-06-30 11:25:00,39.43,39.44,39.4,39.42,22600.0,27.3669,27.3738,27.3461,27.3599,22600.0
2008-06-30 11:30:00,39.42,39.5,39.41,39.49,23800.0,27.3599,27.4155,27.353,27.4085,23800.0
2008-06-30 11:35:00,39.48,39.48,39.39,39.39,25500.0,27.4016,27.4016,27.3391,27.3391,25500.0
2008-06-30 11:40:00,39.39,39.43,39.38,39.42,50100.0,27.3391,27.3669,27.3322,27.3599,50100.0
2008-06-30 11:45:00,39.41,39.47,39.41,39.46,22800.0,27.353,27.3946,27.353,27.3877,22800.0
2008-06-30 11:50:00,39.46,39.55,39.45,39.54,34000.0,27.3877,27.4502,27.3808,27.4432,34000.0
2008-06-30 11:55:00,39.55,39.59,39.53,39.58,16900.0,27.4502,27.4779,27.4363,27.471,16900.0
2008-06-30 12:00:00,39.59,39.59,39.53,39.57,38600.0,27.4779,27.4779,27.4363,27.464,38600.0
2008-06-30 12:05:00,39.57,39.57,39.52,39.53,34900.0,27.464,27.464,27.4293,27.4363,34900.0
2008-06-30 12:10:00,39.53,39.56,39.52,39.55,21600.0,27.4363,27.4571,27.4293,27.4502,21600.0
2008-06-30 12:15:00,39.55,39.57,39.54,39.56,14900.0,27.4502,27.464,27.4432,27.4571,14900.0
2008-06-30 12:20:00,39.55,39.57,39.54,39.55,30900.0,27.4502,27.464,27.4432,27.4502,30900.0
2008-06-30 12:25:00,39.55,39.59,39.55,39.58,17500.0,27.4502,27.4779,27.4502,27.471,17500.0
2008-06-30 12:30:00,39.58,39.6,39.53,39.6,31000.0,27.471,27.4849,27.4363,27.4849,31000.0
2008-06-30 12:35:00,39.6,39.63,39.55,39.63,39800.0,27.4849,27.5057,27.4502,27.5057,39800.0
2008-06-30 12:40:00,39.63,39.66,39.62,39.63,56100.0,27.5057,27.5265,27.4987,27.5057,56100.0
2008-06-30 12:45:00,39.64,39.72,39.64,39.68,55000.0,27.5126,27.5682,27.5126,27.5404,55000.0
2008-06-30 12:50:00,39.69,39.75,39.68,39.73,27000.0,27.5473,27.589,27.5404,27.5751,27000.0
2008-06-30 12:55:00,39.73,39.77,39.73,39.75,22800.0,27.5751,27.6029,27.5751,27.589,22800.0
2008-06-30 13:00:00,39.76,39.77,39.73,39.73,23900.0,27.5959,27.6029,27.5751,27.5751,23900.0
2008-06-30 13:05:00,39.72,39.72,39.63,39.65,46700.0,27.5682,27.5682,27.5057,27.5196,46700.0
2008-06-30 13:10:00,39.66,39.68,39.65,39.65,11000.0,27.5265,27.5404,27.5196,27.5196,11000.0
2008-06-30 13:15:00,39.65,39.66,39.61,39.62,23100.0,27.5196,27.5265,27.4918,27.4987,23100.0
2008-06-30 13:20:00,39.62,39.62,39.55,39.57,43600.0,27.4987,27.4987,27.4502,27.464,43600.0
2008-06-30 13:25:00,39.57,39.58,39.42,39.45,90100.0,27.464,27.471,27.3599,27.3808,90100.0
2008-06-30 13:30:00,39.46,39.47,39.39,39.41,52000.0,27.3877,27.3946,27.3391,27.353,52000.0
2008-06-30 13:35:00,39.43,39.43,39.4,39.42,32500.0,27.3669,27.3669,27.3461,27.3599,32500.0
2008-06-30 13:40:00,39.42,39.43,39.41,39.42,34100.0,27.3599,27.3669,27.353,27.3599,34100.0
2008-06-30 13:45:00,39.41,39.42,39.39,39.42,40000.0,27.353,27.3599,27.3391,27.3599,40000.0
2008-06-30 13:50:00,39.41,39.48,39.41,39.47,61600.0,27.353,27.4016,27.353,27.3946,61600.0
2008-06-30 13:55:00,39.46,39.52,39.46,39.52,25800.0,27.3877,27.4293,27.3877,27.4293,25800.0
2008-06-30 14:00:00,39.52,39.54,39.49,39.5,33000.0,27.4293,27.4432,27.4085,27.4155,33000.0
2008-06-30 14:05:00,39.5,39.55,39.49,39.55,34000.0,27.4155,27.4502,27.4085,27.4502,34000.0
2008-06-30 14:10:00,39.54,39.59,39.53,39.54,57400.0,27.4432,27.4779,27.4363,27.4432,57400.0
2008-06-30 14:15:00,39.55,39.56,39.53,39.53,43100.0,27.4502,27.4571,27.4363,27.4363,43100.0
2008-06-30 14:20:00,39.53,39.67,39.53,39.64,46400.0,27.4363,27.5334,27.4363,27.5126,46400.0
2008-06-30 14:25:00,39.65,39.66,39.62,39.64,42400.0,27.5196,27.5265,27.4987,27.5126,42400.0
2008-06-30 14:30:00,39.65,39.67,39.63,39.63,42900.0,27.5196,27.5334,27.5057,27.5057,42900.0
2008-06-30 14:35:00,39.63,39.65,39.63,39.65,28000.0,27.5057,27.5196,27.5057,27.5196,28000.0
2008-06-30 14:40:00,39.65,39.67,39.63,39.66,30600.0,27.5196,27.5334,27.5057,27.5265,30600.0
2008-06-30 14:45:00,39.67,39.67,39.65,39.67,39200.0,27.5334,27.5334,27.5196,27.5334,39200.0
2008-06-30 14:50:00,39.67,39.69,39.66,39.69,31000.0,27.5334,27.5473,27.5265,27.5473,31000.0
2008-06-30 14:55:00,39.69,39.7,39.67,39.68,26300.0,27.5473,27.5543,27.5334,27.5404,26300.0
2008-06-30 15:00:00,39.68,39.71,39.68,39.7,37200.0,27.5404,27.5612,27.5404,27.5543,37200.0
2008-06-30 15:05:00,39.7,39.74,39.69,39.74,31000.0,27.5543,27.582,27.5473,27.582,31000.0
2008-06-30 15:10:00,39.74,39.8,39.73,39.8,22100.0,27.582,27.6237,27.5751,27.6237,22100.0
2008-06-30 15:15:00,39.8,39.81,39.75,39.75,41000.0,27.6237,27.6306,27.589,27.589,41000.0
2008-06-30 15:20:00,39.76,39.81,39.76,39.81,33800.0,27.5959,27.6306,27.5959,27.6306,33800.0
2008-06-30 15:25:00,39.8,39.82,39.8,39.82,35300.0,27.6237,27.6376,27.6237,27.6376,35300.0
2008-06-30 15:30:00,39.81,39.82,39.78,39.81,43700.0,27.6306,27.6376,27.6098,27.6306,43700.0
2008-06-30 15:35:00,39.81,39.86,39.78,39.85,66100.0,27.6306,27.6653,27.6098,27.6584,66100.0
2008-06-30 15:40:00,39.85,39.97,39.85,39.92,99900.0,27.6584,27.7417,27.6584,27.707,99900.0
2008-06-30 15:45:00,39.92,39.93,39.8,39.83,74600.0,27.707,27.7139,27.6237,27.6445,74600.0
2008-06-30 15:50:00,39.83,39.84,39.72,39.73,99700.0,27.6445,27.6514,27.5682,27.5751,99700.0
2008-06-30 15:55:00,39.73,39.73,39.64,39.66,125900.0,27.5751,27.5751,27.5126,27.5265,125900.0
2008-07-01 09:30:00,39.51,39.51,39.23,39.24,36400.0,27.4224,27.4224,27.2281,27.235,36400.0
2008-07-01 09:35:00,39.23,39.26,39.2,39.25,19300.0,27.2281,27.2489,27.2072,27.2419,19300.0
2008-07-01 09:40:00,39.25,39.45,39.23,39.29,30300.0,27.2419,27.3808,27.2281,27.2697,30300.0
2008-07-01 09:45:00,39.27,39.54,39.27,39.5,31800.0,27.2558,27.4432,27.2558,27.4155,31800.0
2008-07-01 09:50:00,39.51,39.56,39.49,39.53,21200.0,27.4224,27.4571,27.4085,27.4363,21200.0
2008-07-01 09:55:00,39.52,39.55,39.5,39.53,29700.0,27.4293,27.4502,27.4155,27.4363,29700.0
2008-07-01 10:00:00,39.53,39.74,39.53,39.73,118400.0,27.4363,27.582,27.4363,27.5751,118400.0
2008-07-01 10:05:00,39.72,39.78,39.68,39.72,69400.0,27.5682,27.6098,27.5404,27.5682,69400.0
2008-07-01 10:10:00,39.72,39.73,39.6,39.64,59700.0,27.5682,27.5751,27.4849,27.5126,59700.0
2008-07-01 10:15:00,39.62,39.74,39.59,39.68,58800.0,27.4987,27.582,27.4779,27.5404,58800.0
2008-07-01 10:20:00,39.7,39.78,39.66,39.73,64500.0,27.5543,27.6098,27.5265,27.5751,64500.0
2008-07-01 10:25:00,39.73,39.76,39.64,39.73,53400.0,27.5751,27.5959,27.5126,27.5751,53400.0
2008-07-01 10:30:00,39.74,39.76,39.72,39.74,25800.0,27.582,27.5959,27.5682,27.582,25800.0
2008-07-01 10:35:00,39.73,39.85,39.73,39.85,41600.0,27.5751,27.6584,27.5751,27.6584,41600.0
2008-07-01 10:40:00,39.84,39.85,39.73,39.78,31300.0,27.6514,27.6584,27.5751,27.6098,31300.0
2008-07-01 10:45:00,39.77,39.79,39.73,39.78,37000.0,27.6029,27.6167,27.5751,27.6098,37000.0
2008-07-01 10:50:00,39.78,39.86,39.77,39.82,24800.0,27.6098,27.6653,27.6029,27.6376,24800.0
2008-07-01 10:55:00,39.83,39.86,39.81,39.84,11900.0,27.6445,27.6653,27.6306,27.6514,11900.0
2008-07-01 11:00:00,39.84,39.86,39.79,39.8,34000.0,27.6514,27.6653,27.6167,27.6237,34000.0
2008-07-01 11:05:00,39.82,39.86,39.81,39.83,18000.0,27.6376,27.6653,27.6306,27.6445,18000.0
2008-07-01 11:10:00,39.83,39.84,39.79,39.81,14600.0,27.6445,27.6514,27.6167,27.6306,14600.0
2008-07-01 11:15:00,39.82,39.82,39.74,39.74,22700.0,27.6376,27.6376,27.582,27.582,22700.0
2008-07-01 11:20:00,39.75,39.78,39.72,39.74,13300.0,27.589,27.6098,27.5682,27.582,13300.0
2008-07-01 11:25:00,39.75,39.78,39.73,39.76,82100.0,27.589,27.6098,27.5751,27.5959,82100.0
2008-07-01 11:30:00,39.76,39.76,39.73,39.74,23600.0,27.5959,27.5959,27.5751,27.582,23600.0
2008-07-01 11:35:00,39.74,39.75,39.7,39.71,10900.0,27.582,27.589,27.5543,27.5612,10900.0
2008-07-01 11:40:00,39.7,39.8,39.7,39.78,42600.0,27.5543,27.6237,27.5543,27.6098,42600.0
2008-07-01 11:45:00,39.77,39.81,39.76,39.78,34000.0,27.6029,27.6306,27.5959,27.6098,34000.0
2008-07-01 11:50:00,39.77,39.84,39.77,39.8,15400.0,27.6029,27.6514,27.6029,27.6237,15400.0
2008-07-01 11:55:00,39.81,39.81,39.71,39.76,10600.0,27.6306,27.6306,27.5612,27.5959,10600.0
2008-07-01 12:00:00,39.76,39.79,39.75,39.76,15300.0,27.5959,27.6167,27.589,27.5959,15300.0
2008-07-01 12:05:00,39.76,39.83,39.76,39.82,14100.0,27.5959,27.6445,27.5959,27.6376,14100.0
2008-07-01 12:10:00,39.81,39.85,39.76,39.79,35500.0,27.6306,27.6584,27.5959,27.6167,35500.0
2008-07-01 12:15:00,39.78,39.82,39.72,39.74,18300.0,27.6098,27.6376,27.5682,27.582,18300.0
2008-07-01 12:20:00,39.74,39.77,39.66,39.69,22000.0,27.582,27.6029,27.5265,27.5473,22000.0
2008-07-01 12:25:00,39.69,39.7,39.52,39.58,30200.0,27.5473,27.5543,27.4293,27.471,30200.0
2008-07-01 12:30:00,39.58,39.65,39.57,39.63,32100.0,27.471,27.5196,27.464,27.5057,32100.0
2008-07-01 12:35:00,39.63,39.65,39.62,39.64,16700.0,27.5057,27.5196,27.4987,27.5126,16700.0
2008-07-01 12:40:00,39.64,39.7,39.63,39.69,48500.0,27.5126,27.5543,27.5057,27.5473,48500.0
2008-07-01 12:45:00,39.68,39.71,39.63,39.68,44600.0,27.5404,27.5612,27.5057,27.5404,44600.0
2008-07-01 12:50:00,39.67,39.72,39.67,39.71,25500.0,27.5334,27.5682,27.5334,27.5612,25500.0
2008-07-01 12:55:00,39.71,39.75,39.7,39.73,37100.0,27.5612,27.589,27.5543,27.5751,37100.0
2008-07-01 13:00:00,39.72,39.77,39.71,39.75,19900.0,27.5682,27.6029,27.5612,27.589,19900.0
2008-07-01 13:05:00,39.75,39.81,39.71,39.71,19600.0,27.589,27.6306,27.5612,27.5612,19600.0
2008-07-01 13:10:00,39.71,39.77,39.7,39.74,23600.0,27.5612,27.6029,27.5543,27.582,23600.0
2008-07-01 13:15:00,39.75,39.77,39.7,39.7,17300.0,27.589,27.6029,27.5543,27.5543,17300.0
2008-07-01 13:20:00,39.69,39.73,39.68,39.68,12000.0,27.5473,27.5751,27.5404,27.5404,12000.0
2008-07-01 13:25:00,39.69,39.74,39.68,39.71,14000.0,27.5473,27.582,27.5404,27.5612,14000.0
2008-07-01 13:30:00,39.69,39.73,39.65,39.66,8200.0,27.5473,27.5751,27.5196,27.5265,8200.0
2008-07-01 13:35:00,39.66,39.67,39.64,39.64,7000.0,27.5265,27.5334,27.5126,27.5126,7000.0
2008-07-01 13:40:00,39.63,39.66,39.57,39.59,17800.0,27.5057,27.5265,27.464,27.4779,17800.0
2008-07-01 13:45:00,39.6,39.76,39.59,39.75,33500.0,27.4849,27.5959,27.4779,27.589,33500.0
2008-07-01 13:50:00,39.76,39.78,39.69,39.72,27500.0,27.5959,27.6098,27.5473,27.5682,27500.0
2008-07-01 13:55:00,39.72,39.78,39.66,39.68,20700.0,27.5682,27.6098,27.5265,27.5404,20700.0
2008-07-01 14:00:00,39.66,39.72,39.65,39.69,27500.0,27.5265,27.5682,27.5196,27.5473,27500.0
2008-07-01 14:05:00,39.69,39.78,39.68,39.7,47900.0,27.5473,27.6098,27.5404,27.5543,47900.0
2008-07-01 14:10:00,39.7,39.78,39.69,39.75,108400.0,27.5543,27.6098,27.5473,27.589,108400.0
2008-07-01 14:15:00,39.75,39.81,39.73,39.74,25800.0,27.589,27.6306,27.5751,27.582,25800.0
2008-07-01 14:20:00,39.74,39.83,39.73,39.75,24700.0,27.582,27.6445,27.5751,27.589,24700.0
2008-07-01 14:25:00,39.76,39.76,39.66,39.68,24200.0,27.5959,27.5959,27.5265,27.5404,24200.0
2008-07-01 14:30:00,39.67,39.75,39.66,39.73,12400.0,27.5334,27.589,27.5265,27.5751,12400.0
2008-07-01 14:35:00,39.72,39.82,39.72,39.82,20600.0,27.5682,27.6376,27.5682,27.6376,20600.0
2008-07-01 14:40:00,39.81,39.9,39.76,39.83,86400.0,27.6306,27.6931,27.5959,27.6445,86400.0
2008-07-01 14:45:00,39.83,39.89,39.77,39.8,46800.0,27.6445,27.6861,27.6029,27.6237,46800.0
2008-07-01 14:50:00,39.8,39.96,39.79,39.95,38500.0,27.6237,27.7347,27.6167,27.7278,38500.0
2008-07-01 14:55:00,39.95,39.97,39.87,39.92,20400.0,27.7278,27.7417,27.6723,27.707,20400.0
2008-07-01 15:00:00,39.92,39.95,39.86,39.93,37300.0,27.707,27.7278,27.6653,27.7139,37300.0
2008-07-01 15:05:00,39.92,39.93,39.79,39.86,35900.0,27.707,27.7139,27.6167,27.6653,35900.0
2008-07-01 15:10:00,39.87,39.88,39.83,39.86,24100.0,27.6723,27.6792,27.6445,27.6653,24100.0
2008-07-01 15:15:00,39.86,39.88,39.74,39.76,32600.0,27.6653,27.6792,27.582,27.5959,32600.0
2008-07-01 15:20:00,39.75,39.8,39.69,39.72,29500.0,27.589,27.6237,27.5473,27.5682,29500.0
2008-07-01 15:25:00,39.73,39.74,39.69,39.69,21800.0,27.5751,27.582,27.5473,27.5473,21800.0
2008-07-01 15:30:00,39.69,39.8,39.69,39.8,32200.0,27.5473,27.6237,27.5473,27.6237,32200.0
2008-07-01 15:35:00,39.8,39.94,39.8,39.94,36300.0,27.6237,27.7208,27.6237,27.7208,36300.0
2008-07-01 15:40:00,39.94,39.94,39.85,39.86,35700.0,27.7208,27.7208,27.6584,27.6653,35700.0
2008-07-01 15:45:00,39.85,39.86,39.76,39.78,45200.0,27.6584,27.6653,27.5959,27.6098,45200.0
2008-07-01 15:50:00,39.78,39.78,39.73,39.75,48600.0,27.6098,27.6098,27.5751,27.589,48600.0
2008-07-01 15:55:00,39.75,39.8,39.72,39.8,68600.0,27.589,27.6237,27.5682,27.6237,68600.0
2008-07-02 09:30:00,39.9,39.9,39.58,39.58,4300.0,27.6931,27.6931,27.471,27.471,4300.0
2008-07-02 09:35:00,39.61,39.77,39.55,39.59,76000.0,27.4918,27.6029,27.4502,27.4779,76000.0
2008-07-02 09:40:00,39.58,39.78,39.56,39.78,31800.0,27.471,27.6098,27.4571,27.6098,31800.0
2008-07-02 09:45:00,39.79,39.88,39.67,39.77,22400.0,27.6167,27.6792,27.5334,27.6029,22400.0
2008-07-02 09:50:00,39.76,39.84,39.64,39.82,23700.0,27.5959,27.6514,27.5126,27.6376,23700.0
2008-07-02 09:55:00,39.81,39.83,39.66,39.73,19800.0,27.6306,27.6445,27.5265,27.5751,19800.0
2008-07-02 10:00:00,39.73,39.84,39.68,39.84,18700.0,27.5751,27.6514,27.5404,27.6514,18700.0
2008-07-02 10:05:00,39.85,39.91,39.83,39.89,10500.0,27.6584,27.7,27.6445,27.6861,10500.0
2008-07-02 10:10:00,39.91,39.91,39.77,39.81,21700.0,27.7,27.7,27.6029,27.6306,21700.0
2008-07-02 10:15:00,39.81,39.88,39.81,39.87,28000.0,27.6306,27.6792,27.6306,27.6723,28000.0
2008-07-02 10:20:00,39.86,39.88,39.84,39.84,7500.0,27.6653,27.6792,27.6514,27.6514,7500.0
2008-07-02 10:25:00,39.84,39.9,39.82,39.87,28400.0,27.6514,27.6931,27.6376,27.6723,28400.0
2008-07-02 10:30:00,39.88,39.95,39.85,39.94,26200.0,27.6792,27.7278,27.6584,27.7208,26200.0
2008-07-02 10:35:00,39.93,40.0,39.88,39.95,23400.0,27.7139,27.7625,27.6792,27.7278,23400.0
2008-07-02 10:40:00,39.97,40.0,39.92,40.0,22800.0,27.7417,27.7625,27.707,27.7625,22800.0
2008-07-02 10:45:00,40.0,40.01,39.95,39.99,31600.0,27.7625,27.7694,27.7278,27.7555,31600.0
2008-07-02 10:50:00,40.0,40.0,39.97,39.99,13600.0,27.7625,27.7625,27.7417,27.7555,13600.0
2008-07-02 10:55:00,40.0,40.02,39.96,39.96,11700.0,27.7625,27.7764,27.7347,27.7347,11700.0
2008-07-02 11:00:00,39.96,39.96,39.89,39.9,20300.0,27.7347,27.7347,27.6861,27.6931,20300.0
2008-07-02 11:05:00,39.9,39.96,39.88,39.94,26900.0,27.6931,27.7347,27.6792,27.7208,26900.0
2008-07-02 11:10:00,39.95,39.95,39.91,39.94,14900.0,27.7278,27.7278,27.7,27.7208,14900.0
2008-07-02 11:15:00,39.94,39.96,39.92,39.95,10500.0,27.7208,27.7347,27.707,27.7278,10500.0
2008-07-02 11:20:00,39.95,39.98,39.93,39.98,21200.0,27.7278,27.7486,27.7139,27.7486,21200.0
2008-07-02 11:25:00,39.98,39.98,39.88,39.9,22900.0,27.7486,27.7486,27.6792,27.6931,22900.0
2008-07-02 11:30:00,39.91,39.94,39.83,39.94,15300.0,27.7,27.7208,27.6445,27.7208,15300.0
2008-07-02 11:35:00,39.94,39.95,39.88,39.91,10900.0,27.7208,27.7278,27.6792,27.7,10900.0
2008-07-02 11:40:00,39.92,39.93,39.9,39.91,5900.0,27.707,27.7139,27.6931,27.7,5900.0
2008-07-02 11:45:00,39.92,39.95,39.89,39.94,11800.0,27.707,27.7278,27.6861,27.7208,11800.0
2008-07-02 11:50:00,39.94,39.96,39.92,39.93,12700.0,27.7208,27.7347,27.707,27.7139,12700.0
2008-07-02 11:55:00,39.94,39.95,39.83,39.86,10800.0,27.7208,27.7278,27.6445,27.6653,10800.0
2008-07-02 12:00:00,39.86,39.9,39.86,39.88,5700.0,27.6653,27.6931,27.6653,27.6792,5700.0
2008-07-02 12:05:00,39.87,39.91,39.85,39.86,9200.0,27.6723,27.7,27.6584,27.6653,9200.0
2008-07-02 12:10:00,39.88,39.88,39.84,39.85,4100.0,27.6792,27.6792,27.6514,27.6584,4100.0
2008-07-02 12:15:00,39.85,39.91,39.84,39.9,10300.0,27.6584,27.7,27.6514,27.6931,10300.0
2008-07-02 12:20:00,39.91,39.97,39.91,39.97,6600.0,27.7,27.7417,27.7,27.7417,6600.0
2008-07-02 12:25:00,39.96,39.97,39.95,39.96,40400.0,27.7347,27.7417,27.7278,27.7347,40400.0
2008-07-02 12:30:00,39.96,40.0,39.95,39.99,20500.0,27.7347,27.7625,27.7278,27.7555,20500.0
2008-07-02 12:35:00,39.99,40.05,39.98,40.04,31700.0,27.7555,27.7972,27.7486,27.7903,31700.0
2008-07-02 12:40:00,40.04,40.04,39.99,40.03,20000.0,27.7903,27.7903,27.7555,27.7833,20000.0
2008-07-02 12:45:00,40.04,40.04,39.99,40.02,13000.0,27.7903,27.7903,27.7555,27.7764,13000.0
2008-07-02 12:50:00,40.01,40.04,40.0,40.01,15000.0,27.7694,27.7903,27.7625,27.7694,15000.0
2008-07-02 12:55:00,40.0,40.03,40.0,40.02,9400.0,27.7625,27.7833,27.7625,27.7764,9400.0
2008-07-02 13:00:00,40.01,40.02,39.98,40.0,4300.0,27.7694,27.7764,27.7486,27.7625,4300.0
2008-07-02 13:05:00,39.99,39.99,39.92,39.94,9500.0,27.7555,27.7555,27.707,27.7208,9500.0
2008-07-02 13:10:00,39.93,39.96,39.92,39.95,6900.0,27.7139,27.7347,27.707,27.7278,6900.0
2008-07-02 13:15:00,39.95,39.96,39.9,39.96,8900.0,27.7278,27.7347,27.6931,27.7347,8900.0
2008-07-02 13:20:00,39.95,39.95,39.93,39.93,22500.0,27.7278,27.7278,27.7139,27.7139,22500.0
2008-07-02 13:25:00,39.94,39.94,39.88,39.88,15000.0,27.7208,27.7208,27.6792,27.6792,15000.0
2008-07-02 13:30:00,39.89,39.93,39.88,39.91,7000.0,27.6861,27.7139,27.6792,27.7,7000.0
2008-07-02 13:35:00,39.92,39.93,39.91,39.92,8900.0,27.707,27.7139,27.7,27.707,8900.0
2008-07-02 13:40:00,39.92,39.92,39.88,39.89,26100.0,27.707,27.707,27.6792,27.6861,26100.0
2008-07-02 13:45:00,39.89,39.9,39.81,39.9,26400.0,27.6861,27.6931,27.6306,27.6931,26400.0
2008-07-02 13:50:00,39.89,39.91,39.86,39.86,20200.0,27.6861,27.7,27.6653,27.6653,20200.0
2008-07-02 13:55:00,39.87,39.87,39.83,39.84,19200.0,27.6723,27.6723,27.6445,27.6514,19200.0
2008-07-02 14:00:00,39.85,39.87,39.81,39.86,18400.0,27.6584,27.6723,27.6306,27.6653,18400.0
2008-07-02 14:05:00,39.87,39.87,39.81,39.84,19100.0,27.6723,27.6723,27.6306,27.6514,19100.0
2008-07-02 14:10:00,39.83,39.85,39.81,39.82,12700.0,27.6445,27.6584,27.6306,27.6376,12700.0
2008-07-02 14:15:00,39.82,39.87,39.82,39.86,21800.0,27.6376,27.6723,27.6376,27.6653,21800.0
2008-07-02 14:20:00,39.87,39.87,39.78,39.84,31600.0,27.6723,27.6723,27.6098,27.6514,31600.0
2008-07-02 14:25:00,39.85,39.85,39.75,39.75,16300.0,27.6584,27.6584,27.589,27.589,16300.0
2008-07-02 14:30:00,39.76,39.81,39.74,39.76,27900.0,27.5959,27.6306,27.582,27.5959,27900.0
2008-07-02 14:35:00,39.77,39.79,39.68,39.73,30800.0,27.6029,27.6167,27.5404,27.5751,30800.0
2008-07-02 14:40:00,39.72,39.75,39.69,39.73,13500.0,27.5682,27.589,27.5473,27.5751,13500.0
2008-07-02 14:45:00,39.74,39.75,39.71,39.74,16100.0,27.582,27.589,27.5612,27.582,16100.0
2008-07-02 14:50:00,39.72,39.74,39.65,39.65,22600.0,27.5682,27.582,27.5196,27.5196,22600.0
2008-07-02 14:55:00,39.65,39.68,39.61,39.64,32900.0,27.5196,27.5404,27.4918,27.5126,32900.0
2008-07-02 15:00:00,39.63,39.67,39.62,39.64,18500.0,27.5057,27.5334,27.4987,27.5126,18500.0
2008-07-02 15:05:00,39.64,39.67,39.61,39.62,23900.0,27.5126,27.5334,27.4918,27.4987,23900.0
2008-07-02 15:10:00,39.62,39.65,39.6,39.6,39100.0,27.4987,27.5196,27.4849,27.4849,39100.0
2008-07-02 15:15:00,39.6,39.66,39.59,39.65,36800.0,27.4849,27.5265,27.4779,27.5196,36800.0
2008-07-02 15:20:00,39.63,39.7,39.62,39.66,17700.0,27.5057,27.5543,27.4987,27.5265,17700.0
2008-07-02 15:25:00,39.67,39.7,39.64,39.64,23000.0,27.5334,27.5543,27.5126,27.5126,23000.0
2008-07-02 15:30:00,39.65,39.65,39.57,39.61,21500.0,27.5196,27.5196,27.464,27.4918,21500.0
2008-07-02 15:35:00,39.6,39.64,39.53,39.61,25500.0,27.4849,27.5126,27.4363,27.4918,25500.0
2008-07-02 15:40:00,39.61,39.62,39.56,39.61,18200.0,27.4918,27.4987,27.4571,27.4918,18200.0
2008-07-02 15:45:00,39.61,39.64,39.59,39.61,19900.0,27.4918,27.5126,27.4779,27.4918,19900.0
2008-07-02 15:50:00,39.6,39.64,39.56,39.57,41700.0,27.4849,27.5126,27.4571,27.464,41700.0
2008-07-02 15:55:00,39.58,39.58,39.46,39.46,65400.0,27.471,27.471,27.3877,27.3877,65400.0
2008-07-03 09:30:00,39.73,39.95,39.71,39.8,24300.0,27.5751,27.7278,27.5612,27.6237,24300.0
2008-07-03 09:35:00,39.76,39.86,39.66,39.69,18300.0,27.5959,27.6653,27.5265,27.5473,18300.0
2008-07-03 09:40:00,39.67,39.87,39.67,39.84,17000.0,27.5334,27.6723,27.5334,27.6514,17000.0
2008-07-03 09:45:00,39.84,39.96,39.68,39.92,35900.0,27.6514,27.7347,27.5404,27.707,35900.0
2008-07-03 09:50:00,39.89,39.89,39.64,39.74,26100.0,27.6861,27.6861,27.5126,27.582,26100.0
2008-07-03 09:55:00,39.73,39.85,39.72,39.8,17400.0,27.5751,27.6584,27.5682,27.6237,17400.0
2008-07-03 10:00:00,39.78,39.81,39.44,39.54,46700.0,27.6098,27.6306,27.3738,27.4432,46700.0
2008-07-03 10:05:00,39.55,39.6,39.33,39.38,51200.0,27.4502,27.4849,27.2975,27.3322,51200.0
2008-07-03 10:10:00,39.38,39.45,39.33,39.44,31300.0,27.3322,27.3808,27.2975,27.3738,31300.0
2008-07-03 10:15:00,39.44,39.44,39.26,39.27,39100.0,27.3738,27.3738,27.2489,27.2558,39100.0
2008-07-03 10:20:00,39.26,39.34,39.2,39.24,31600.0,27.2489,27.3044,27.2072,27.235,31600.0
2008-07-03 10:25:00,39.24,39.32,39.22,39.28,25800.0,27.235,27.2905,27.2211,27.2628,25800.0
2008-07-03 10:30:00,39.28,39.29,39.17,39.18,26300.0,27.2628,27.2697,27.1864,27.1934,26300.0
2008-07-03 10:35:00,39.17,39.23,38.99,39.01,32500.0,27.1864,27.2281,27.0615,27.0754,32500.0
2008-07-03 10:40:00,39.01,39.13,38.99,39.07,40100.0,27.0754,27.1587,27.0615,27.117,40100.0
2008-07-03 10:45:00,39.08,39.15,39.01,39.15,28300.0,27.124,27.1725,27.0754,27.1725,28300.0
2008-07-03 10:50:00,39.15,39.24,39.13,39.23,26900.0,27.1725,27.235,27.1587,27.2281,26900.0
2008-07-03 10:55:00,39.22,39.22,39.1,39.1,28700.0,27.2211,27.2211,27.1378,27.1378,28700.0
2008-07-03 11:00:00,39.12,39.16,39.06,39.1,46100.0,27.1517,27.1795,27.1101,27.1378,46100.0
2008-07-03 11:05:00,39.11,39.14,39.08,39.14,31500.0,27.1448,27.1656,27.124,27.1656,31500.0
2008-07-03 11:10:00,39.14,39.17,39.11,39.16,24700.0,27.1656,27.1864,27.1448,27.1795,24700.0
2008-07-03 11:15:00,39.17,39.28,39.15,39.25,43000.0,27.1864,27.2628,27.1725,27.2419,43000.0
2008-07-03 11:20:00,39.27,39.27,39.13,39.13,27300.0,27.2558,27.2558,27.1587,27.1587,27300.0
2008-07-03 11:25:00,39.13,39.21,39.1,39.21,37800.0,27.1587,27.2142,27.1378,27.2142,37800.0
2008-07-03 11:30:00,39.19,39.27,39.14,39.16,46100.0,27.2003,27.2558,27.1656,27.1795,46100.0
2008-07-03 11:35:00,39.18,39.19,39.14,39.15,25000.0,27.1934,27.2003,27.1656,27.1725,25000.0
2008-07-03 11:40:00,39.16,39.17,39.09,39.13,34000.0,27.1795,27.1864,27.1309,27.1587,34000.0
2008-07-03 11:45:00,39.12,39.16,39.08,39.13,49100.0,27.1517,27.1795,27.124,27.1587,49100.0
2008-07-03 11:50:00,39.13,39.13,39.06,39.09,32400.0,27.1587,27.1587,27.1101,27.1309,32400.0
2008-07-03 11:55:00,39.08,39.09,39.04,39.05,44900.0,27.124,27.1309,27.0962,27.1031,44900.0
2008-07-03 12:00:00,39.05,39.06,39.02,39.05,39500.0,27.1031,27.1101,27.0823,27.1031,39500.0
2008-07-03 12:05:00,39.05,39.05,38.98,38.99,38000.0,27.1031,27.1031,27.0545,27.0615,38000.0
2008-07-03 12:10:00,38.99,39.02,38.98,39.0,32200.0,27.0615,27.0823,27.0545,27.0684,32200.0
2008-07-03 12:15:00,39.0,39.0,38.9,38.91,40500.0,27.0684,27.0684,26.999,27.006,40500.0
2008-07-03 12:20:00,38.91,38.95,38.9,38.94,23700.0,27.006,27.0337,26.999,27.0268,23700.0
2008-07-03 12:25:00,38.94,38.94,38.85,38.91,46100.0,27.0268,27.0268,26.9643,27.006,46100.0
2008-07-03 12:30:00,38.92,38.92,38.81,38.82,34000.0,27.0129,27.0129,26.9366,26.9435,34000.0
2008-07-03 12:35:00,38.84,38.91,38.8,38.91,64300.0,26.9574,27.006,26.9296,27.006,64300.0
2008-07-03 12:40:00,38.91,38.92,38.71,38.76,51000.0,27.006,27.0129,26.8671,26.9019,51000.0
2008-07-03 12:45:00,38.78,38.87,38.75,38.8,55500.0,26.9157,26.9782,26.8949,26.9296,55500.0
2008-07-03 12:50:00,38.81,38.81,38.73,38.74,40900.0,26.9366,26.9366,26.881,26.888,40900.0
2008-07-03 12:55:00,38.74,38.84,38.69,38.7,144600.0,26.888,26.9574,26.8533,26.8602,144600.0
2008-07-07 09:30:00,38.79,38.93,38.76,38.82,36400.0,26.9227,27.0198,26.9019,26.9435,36400.0
2008-07-07 09:35:00,38.82,38.88,38.77,38.82,20500.0,26.9435,26.9851,26.9088,26.9435,20500.0
2008-07-07 09:40:00,38.81,38.93,38.81,38.91,28500.0,26.9366,27.0198,26.9366,27.006,28500.0
2008-07-07 09:45:00,38.93,39.05,38.92,39.01,50200.0,27.0198,27.1031,27.0129,27.0754,50200.0
2008-07-07 09:50:00,39.01,39.05,38.98,39.04,75700.0,27.0754,27.1031,27.0545,27.0962,75700.0
2008-07-07 09:55:00,39.04,39.09,39.03,39.07,41900.0,27.0962,27.1309,27.0892,27.117,41900.0
2008-07-07 10:00:00,39.07,39.13,39.04,39.13,34400.0,27.117,27.1587,27.0962,27.1587,34400.0
2008-07-07 10:05:00,39.14,39.17,39.0,39.02,33200.0,27.1656,27.1864,27.0684,27.0823,33200.0
2008-07-07 10:10:00,39.01,39.06,38.98,39.06,21900.0,27.0754,27.1101,27.0545,27.1101,21900.0
2008-07-07 10:15:00,39.07,39.11,39.02,39.08,24200.0,27.117,27.1448,27.0823,27.124,24200.0
2008-07-07 10:20:00,39.08,39.1,38.99,39.03,17100.0,27.124,27.1378,27.0615,27.0892,17100.0
2008-07-07 10:25:00,39.03,39.04,38.98,38.99,11100.0,27.0892,27.0962,27.0545,27.0615,11100.0
2008-07-07 10:30:00,38.98,39.06,38.97,39.04,19700.0,27.0545,27.1101,27.0476,27.0962,19700.0
2008-07-07 10:35:00,39.05,39.07,39.02,39.04,19400.0,27.1031,27.117,27.0823,27.0962,19400.0
2008-07-07 10:40:00,39.05,39.06,39.0,39.06,14900.0,27.1031,27.1101,27.0684,27.1101,14900.0
2008-07-07 10:45:00,39.05,39.07,39.01,39.03,14300.0,27.1031,27.117,27.0754,27.0892,14300.0
2008-07-07 10:50:00,39.03,39.04,39.0,39.03,15500.0,27.0892,27.0962,27.0684,27.0892,15500.0
2008-07-07 10:55:00,39.03,39.08,39.01,39.06,15500.0,27.0892,27.124,27.0754,27.1101,15500.0
2008-07-07 11:00:00,39.05,39.1,39.04,39.05,21400.0,27.1031,27.1378,27.0962,27.1031,21400.0
2008-07-07 11:05:00,39.03,39.05,38.99,39.01,20000.0,27.0892,27.1031,27.0615,27.0754,20000.0
2008-07-07 11:10:00,39.01,39.04,39.0,39.01,19000.0,27.0754,27.0962,27.0684,27.0754,19000.0
2008-07-07 11:15:00,39.01,39.07,39.01,39.07,54300.0,27.0754,27.117,27.0754,27.117,54300.0
2008-07-07 11:20:00,39.06,39.1,39.03,39.08,36900.0,27.1101,27.1378,27.0892,27.124,36900.0
2008-07-07 11:25:00,39.09,39.17,39.09,39.16,20500.0,27.1309,27.1864,27.1309,27.1795,20500.0
2008-07-07 11:30:00,39.16,39.19,39.02,39.02,16300.0,27.1795,27.2003,27.0823,27.0823,16300.0
2008-07-07 11:35:00,39.03,39.03,38.99,38.99,7700.0,27.0892,27.0892,27.0615,27.0615,7700.0
2008-07-07 11:40:00,39.0,39.03,38.98,39.01,18300.0,27.0684,27.0892,27.0545,27.0754,18300.0
2008-07-07 11:45:00,39.01,39.06,38.96,38.96,32700.0,27.0754,27.1101,27.0407,27.0407,32700.0
2008-07-07 11:50:00,38.97,39.02,38.95,39.01,15300.0,27.0476,27.0823,27.0337,27.0754,15300.0
2008-07-07 11:55:00,39.02,39.03,38.98,38.99,25000.0,27.0823,27.0892,27.0545,27.0615,25000.0
2008-07-07 12:00:00,38.98,39.0,38.98,38.99,8700.0,27.0545,27.0684,27.0545,27.0615,8700.0
2008-07-07 12:05:00,38.99,38.99,38.96,38.98,9600.0,27.0615,27.0615,27.0407,27.0545,9600.0
2008-07-07 12:10:00,38.98,39.03,38.98,38.99,26900.0,27.0545,27.0892,27.0545,27.0615,26900.0
2008-07-07 12:15:00,39.0,39.01,38.93,38.93,20300.0,27.0684,27.0754,27.0198,27.0198,20300.0
2008-07-07 12:20:00,38.94,38.94,38.83,38.83,32500.0,27.0268,27.0268,26.9504,26.9504,32500.0
2008-07-07 12:25:00,38.84,38.91,38.83,38.86,28300.0,26.9574,27.006,26.9504,26.9713,28300.0
2008-07-07 12:30:00,38.87,38.88,38.79,38.8,46100.0,26.9782,26.9851,26.9227,26.9296,46100.0
2008-07-07 12:35:00,38.79,38.95,38.78,38.95,122700.0,26.9227,27.0337,26.9157,27.0337,122700.0
2008-07-07 12:40:00,38.95,38.98,38.89,38.96,63000.0,27.0337,27.0545,26.9921,27.0407,63000.0
2008-07-07 12:45:00,38.96,39.04,38.96,38.96,46600.0,27.0407,27.0962,27.0407,27.0407,46600.0
2008-07-07 12:50:00,38.96,38.99,38.92,38.97,22800.0,27.0407,27.0615,27.0129,27.0476,22800.0
2008-07-07 12:55:00,38.96,38.96,38.79,38.9,41200.0,27.0407,27.0407,26.9227,26.999,41200.0
2008-07-07 13:00:00,38.91,38.91,38.7,38.71,58100.0,27.006,27.006,26.8602,26.8671,58100.0
2008-07-07 13:05:00,38.71,38.75,38.62,38.62,36800.0,26.8671,26.8949,26.8047,26.8047,36800.0
2008-07-07 13:10:00,38.63,38.69,38.62,38.67,52500.0,26.8116,26.8533,26.8047,26.8394,52500.0
2008-07-07 13:15:00,38.69,38.8,38.68,38.78,42100.0,26.8533,26.9296,26.8463,26.9157,42100.0
2008-07-07 13:20:00,38.77,38.79,38.72,38.76,21900.0,26.9088,26.9227,26.8741,26.9019,21900.0
2008-07-07 13:25:00,38.75,38.78,38.71,38.77,29800.0,26.8949,26.9157,26.8671,26.9088,29800.0
2008-07-07 13:30:00,38.77,38.86,38.76,38.8,55500.0,26.9088,26.9713,26.9019,26.9296,55500.0
2008-07-07 13:35:00,38.81,38.85,38.68,38.68,38100.0,26.9366,26.9643,26.8463,26.8463,38100.0
2008-07-07 13:40:00,38.67,38.74,38.63,38.69,14800.0,26.8394,26.888,26.8116,26.8533,14800.0
2008-07-07 13:45:00,38.69,38.75,38.69,38.73,11100.0,26.8533,26.8949,26.8533,26.881,11100.0
2008-07-07 13:50:00,38.74,38.75,38.67,38.7,15700.0,26.888,26.8949,26.8394,26.8602,15700.0
2008-07-07 13:55:00,38.68,38.71,38.66,38.68,11300.0,26.8463,26.8671,26.8324,26.8463,11300.0
2008-07-07 14:00:00,38.67,38.74,38.67,38.72,16900.0,26.8394,26.888,26.8394,26.8741,16900.0
2008-07-07 14:05:00,38.73,38.75,38.63,38.68,43200.0,26.881,26.8949,26.8116,26.8463,43200.0
2008-07-07 14:10:00,38.68,38.71,38.64,38.65,73500.0,26.8463,26.8671,26.8186,26.8255,73500.0
2008-07-07 14:15:00,38.64,38.68,38.62,38.64,18500.0,26.8186,26.8463,26.8047,26.8186,18500.0
2008-07-07 14:20:00,38.65,38.66,38.55,38.63,22000.0,26.8255,26.8324,26.7561,26.8116,22000.0
2008-07-07 14:25:00,38.64,38.65,38.58,38.64,24000.0,26.8186,26.8255,26.7769,26.8186,24000.0
2008-07-07 14:30:00,38.64,38.69,38.63,38.66,12800.0,26.8186,26.8533,26.8116,26.8324,12800.0
2008-07-07 14:35:00,38.66,38.67,38.62,38.63,17500.0,26.8324,26.8394,26.8047,26.8116,17500.0
2008-07-07 14:40:00,38.65,38.66,38.59,38.6,16700.0,26.8255,26.8324,26.7839,26.7908,16700.0
2008-07-07 14:45:00,38.59,38.59,38.51,38.57,27800.0,26.7839,26.7839,26.7283,26.77,27800.0
2008-07-07 14:50:00,38.57,38.6,38.56,38.57,16800.0,26.77,26.7908,26.763,26.77,16800.0
2008-07-07 14:55:00,38.56,38.57,38.5,38.55,41600.0,26.763,26.77,26.7214,26.7561,41600.0
2008-07-07 15:00:00,38.56,38.6,38.53,38.57,59000.0,26.763,26.7908,26.7422,26.77,59000.0
2008-07-07 15:05:00,38.57,38.61,38.56,38.6,32700.0,26.77,26.7977,26.763,26.7908,32700.0
2008-07-07 15:10:00,38.6,38.79,38.6,38.79,47300.0,26.7908,26.9227,26.7908,26.9227,47300.0
2008-07-07 15:15:00,38.79,38.8,38.72,38.73,35500.0,26.9227,26.9296,26.8741,26.881,35500.0
2008-07-07 15:20:00,38.72,38.76,38.68,38.71,43900.0,26.8741,26.9019,26.8463,26.8671,43900.0
2008-07-07 15:25:00,38.71,38.84,38.68,38.83,36800.0,26.8671,26.9574,26.8463,26.9504,36800.0
2008-07-07 15:30:00,38.84,38.95,38.79,38.93,61600.0,26.9574,27.0337,26.9227,27.0198,61600.0
2008-07-07 15:35:00,38.93,38.95,38.87,38.93,48300.0,27.0198,27.0337,26.9782,27.0198,48300.0
2008-07-07 15:40:00,38.95,38.98,38.88,38.91,70100.0,27.0337,27.0545,26.9851,27.006,70100.0
2008-07-07 15:45:00,38.92,39.03,38.92,39.03,41400.0,27.0129,27.0892,27.0129,27.0892,41400.0
2008-07-07 15:50:00,39.02,39.04,38.89,38.89,39000.0,27.0823,27.0962,26.9921,26.9921,39000.0
2008-07-07 15:55:00,38.87,38.88,38.8,38.8,64000.0,26.9782,26.9851,26.9296,26.9296,64000.0
2008-07-08 09:30:00,38.88,38.88,38.7,38.76,19800.0,26.9851,26.9851,26.8602,26.9019,19800.0
2008-07-08 09:35:00,38.78,38.91,38.71,38.79,15100.0,26.9157,27.006,26.8671,26.9227,15100.0
2008-07-08 09:40:00,38.8,39.14,38.68,39.07,25700.0,26.9296,27.1656,26.8463,27.117,25700.0
2008-07-08 09:45:00,39.07,39.21,39.06,39.14,22500.0,27.117,27.2142,27.1101,27.1656,22500.0
2008-07-08 09:50:00,39.16,39.27,39.13,39.21,28800.0,27.1795,27.2558,27.1587,27.2142,28800.0
2008-07-08 09:55:00,39.2,39.21,39.06,39.13,18800.0,27.2072,27.2142,27.1101,27.1587,18800.0
2008-07-08 10:00:00,39.1,39.22,39.05,39.18,23200.0,27.1378,27.2211,27.1031,27.1934,23200.0
2008-07-08 10:05:00,39.22,39.29,39.15,39.27,23500.0,27.2211,27.2697,27.1725,27.2558,23500.0
2008-07-08 10:10:00,39.27,39.3,39.09,39.15,35800.0,27.2558,27.2766,27.1309,27.1725,35800.0
2008-07-08 10:15:00,39.15,39.25,39.1,39.21,23600.0,27.1725,27.2419,27.1378,27.2142,23600.0
2008-07-08 10:20:00,39.19,39.27,39.13,39.24,21700.0,27.2003,27.2558,27.1587,27.235,21700.0
2008-07-08 10:25:00,39.25,39.29,39.18,39.25,16800.0,27.2419,27.2697,27.1934,27.2419,16800.0
2008-07-08 10:30:00,39.22,39.32,39.22,39.28,31100.0,27.2211,27.2905,27.2211,27.2628,31100.0
2008-07-08 10:35:00,39.28,39.36,39.25,39.25,23500.0,27.2628,27.3183,27.2419,27.2419,23500.0
2008-07-08 10:40:00,39.22,39.23,39.1,39.12,15900.0,27.2211,27.2281,27.1378,27.1517,15900.0
2008-07-08 10:45:00,39.12,39.17,39.06,39.12,13300.0,27.1517,27.1864,27.1101,27.1517,13300.0
2008-07-08 10:50:00,39.15,39.16,39.11,39.12,16500.0,27.1725,27.1795,27.1448,27.1517,16500.0
2008-07-08 10:55:00,39.13,39.19,39.09,39.15,17000.0,27.1587,27.2003,27.1309,27.1725,17000.0
2008-07-08 11:00:00,39.16,39.23,39.16,39.23,15400.0,27.1795,27.2281,27.1795,27.2281,15400.0
2008-07-08 11:05:00,39.23,39.25,39.19,39.23,12700.0,27.2281,27.2419,27.2003,27.2281,12700.0
2008-07-08 11:10:00,39.22,39.25,39.18,39.23,12500.0,27.2211,27.2419,27.1934,27.2281,12500.0
2008-07-08 11:15:00,39.22,39.22,39.12,39.16,14200.0,27.2211,27.2211,27.1517,27.1795,14200.0
2008-07-08 11:20:00,39.17,39.2,39.09,39.1,23700.0,27.1864,27.2072,27.1309,27.1378,23700.0
2008-07-08 11:25:00,39.13,39.26,39.12,39.25,16100.0,27.1587,27.2489,27.1517,27.2419,16100.0
2008-07-08 11:30:00,39.21,39.27,39.18,39.26,24800.0,27.2142,27.2558,27.1934,27.2489,24800.0
2008-07-08 11:35:00,39.26,39.34,39.26,39.32,23800.0,27.2489,27.3044,27.2489,27.2905,23800.0
2008-07-08 11:40:00,39.32,39.32,39.23,39.24,16900.0,27.2905,27.2905,27.2281,27.235,16900.0
2008-07-08 11:45:00,39.24,39.28,39.21,39.26,9600.0,27.235,27.2628,27.2142,27.2489,9600.0
2008-07-08 11:50:00,39.26,39.27,39.23,39.24,9900.0,27.2489,27.2558,27.2281,27.235,9900.0
2008-07-08 11:55:00,39.24,39.24,39.2,39.2,13000.0,27.235,27.235,27.2072,27.2072,13000.0
2008-07-08 12:00:00,39.2,39.21,39.15,39.17,15800.0,27.2072,27.2142,27.1725,27.1864,15800.0
2008-07-08 12:05:00,39.18,39.18,39.13,39.18,22000.0,27.1934,27.1934,27.1587,27.1934,22000.0
2008-07-08 12:10:00,39.17,39.18,39.06,39.18,61900.0,27.1864,27.1934,27.1101,27.1934,61900.0
2008-07-08 12:15:00,39.17,39.2,39.12,39.12,27900.0,27.1864,27.2072,27.1517,27.1517,27900.0
2008-07-08 12:20:00,39.11,39.2,39.08,39.15,21300.0,27.1448,27.2072,27.124,27.1725,21300.0
2008-07-08 12:25:00,39.17,39.21,39.14,39.16,12500.0,27.1864,27.2142,27.1656,27.1795,12500.0
2008-07-08 12:30:00,39.15,39.19,39.13,39.16,8900.0,27.1725,27.2003,27.1587,27.1795,8900.0
2008-07-08 12:35:00,39.15,39.16,39.06,39.07,11800.0,27.1725,27.1795,27.1101,27.117,11800.0
2008-07-08 12:40:00,39.06,39.1,39.05,39.09,8100.0,27.1101,27.1378,27.1031,27.1309,8100.0
2008-07-08 12:45:00,39.11,39.11,39.05,39.06,9000.0,27.1448,27.1448,27.1031,27.1101,9000.0
2008-07-08 12:50:00,39.07,39.15,39.07,39.15,19300.0,27.117,27.1725,27.117,27.1725,19300.0
2008-07-08 12:55:00,39.14,39.17,39.08,39.14,26900.0,27.1656,27.1864,27.124,27.1656,26900.0
2008-07-08 13:00:00,39.14,39.16,39.12,39.14,34900.0,27.1656,27.1795,27.1517,27.1656,34900.0
2008-07-08 13:05:00,39.14,39.21,39.13,39.18,13200.0,27.1656,27.2142,27.1587,27.1934,13200.0
2008-07-08 13:10:00,39.18,39.2,39.15,39.15,13100.0,27.1934,27.2072,27.1725,27.1725,13100.0
2008-07-08 13:15:00,39.15,39.15,39.09,39.1,20400.0,27.1725,27.1725,27.1309,27.1378,20400.0
2008-07-08 13:20:00,39.1,39.13,39.06,39.11,24100.0,27.1378,27.1587,27.1101,27.1448,24100.0
2008-07-08 13:25:00,39.11,39.12,39.06,39.1,23500.0,27.1448,27.1517,27.1101,27.1378,23500.0
2008-07-08 13:30:00,39.1,39.13,39.07,39.11,10500.0,27.1378,27.1587,27.117,27.1448,10500.0
2008-07-08 13:35:00,39.1,39.11,39.06,39.07,5000.0,27.1378,27.1448,27.1101,27.117,5000.0
2008-07-08 13:40:00,39.07,39.09,39.04,39.06,10000.0,27.117,27.1309,27.0962,27.1101,10000.0
2008-07-08 13:45:00,39.04,39.09,39.04,39.06,7000.0,27.0962,27.1309,27.0962,27.1101,7000.0
2008-07-08 13:50:00,39.05,39.09,39.02,39.04,8600.0,27.1031,27.1309,27.0823,27.0962,8600.0
2008-07-08 13:55:00,39.05,39.06,39.02,39.05,6600.0,27.1031,27.1101,27.0823,27.1031,6600.0
2008-07-08 14:00:00,39.05,39.08,39.04,39.07,8400.0,27.1031,27.124,27.0962,27.117,8400.0
2008-07-08 14:05:00,39.08,39.11,39.07,39.1,6900.0,27.124,27.1448,27.117,27.1378,6900.0
2008-07-08 14:10:00,39.12,39.13,39.08,39.08,8700.0,27.1517,27.1587,27.124,27.124,8700.0
2008-07-08 14:15:00,39.08,39.09,39.04,39.09,9700.0,27.124,27.1309,27.0962,27.1309,9700.0
2008-07-08 14:20:00,39.07,39.1,39.03,39.05,12300.0,27.117,27.1378,27.0892,27.1031,12300.0
2008-07-08 14:25:00,39.05,39.1,39.03,39.1,11600.0,27.1031,27.1378,27.0892,27.1378,11600.0
2008-07-08 14:30:00,39.11,39.12,39.05,39.05,8200.0,27.1448,27.1517,27.1031,27.1031,8200.0
2008-07-08 14:35:00,39.06,39.17,39.05,39.08,18500.0,27.1101,27.1864,27.1031,27.124,18500.0
2008-07-08 14:40:00,39.09,39.32,39.09,39.26,25900.0,27.1309,27.2905,27.1309,27.2489,25900.0
2008-07-08 14:45:00,39.26,39.34,39.21,39.31,29200.0,27.2489,27.3044,27.2142,27.2836,29200.0
2008-07-08 14:50:00,39.31,39.31,39.26,39.29,17100.0,27.2836,27.2836,27.2489,27.2697,17100.0
2008-07-08 14:55:00,39.3,39.36,39.29,39.34,27700.0,27.2766,27.3183,27.2697,27.3044,27700.0
2008-07-08 15:00:00,39.34,39.38,39.3,39.35,25300.0,27.3044,27.3322,27.2766,27.3113,25300.0
2008-07-08 15:05:00,39.35,39.41,39.32,39.4,27200.0,27.3113,27.353,27.2905,27.3461,27200.0
2008-07-08 15:10:00,39.4,39.42,39.33,39.41,21000.0,27.3461,27.3599,27.2975,27.353,21000.0
2008-07-08 15:15:00,39.39,39.45,39.38,39.45,18400.0,27.3391,27.3808,27.3322,27.3808,18400.0
2008-07-08 15:20:00,39.43,39.47,39.41,39.47,20000.0,27.3669,27.3946,27.353,27.3946,20000.0
2008-07-08 15:25:00,39.45,39.5,39.42,39.46,24800.0,27.3808,27.4155,27.3599,27.3877,24800.0
2008-07-08 15:30:00,39.46,39.5,39.38,39.38,28100.0,27.3877,27.4155,27.3322,27.3322,28100.0
2008-07-08 15:35:00,39.39,39.39,39.28,39.33,37200.0,27.3391,27.3391,27.2628,27.2975,37200.0
2008-07-08 15:40:00,39.33,39.39,39.31,39.37,27000.0,27.2975,27.3391,27.2836,27.3252,27000.0
2008-07-08 15:45:00,39.37,39.39,39.34,39.38,31900.0,27.3252,27.3391,27.3044,27.3322,31900.0
2008-07-08 15:50:00,39.38,39.46,39.36,39.45,23300.0,27.3322,27.3877,27.3183,27.3808,23300.0
2008-07-08 15:55:00,39.44,39.49,39.39,39.4,45300.0,27.3738,27.4085,27.3391,27.3461,45300.0
2008-07-09 09:30:00,39.43,39.53,39.43,39.53,17200.0,27.3669,27.4363,27.3669,27.4363,17200.0
2008-07-09 09:35:00,39.5,39.88,39.44,39.59,25900.0,27.4155,27.6792,27.3738,27.4779,25900.0
2008-07-09 09:40:00,39.59,39.66,39.53,39.59,18300.0,27.4779,27.5265,27.4363,27.4779,18300.0
2008-07-09 09:45:00,39.59,39.59,39.39,39.39,27500.0,27.4779,27.4779,27.3391,27.3391,27500.0
2008-07-09 09:50:00,39.39,39.63,39.39,39.63,25900.0,27.3391,27.5057,27.3391,27.5057,25900.0
2008-07-09 09:55:00,39.63,39.64,39.53,39.59,29200.0,27.5057,27.5126,27.4363,27.4779,29200.0
2008-07-09 10:00:00,39.58,39.61,39.57,39.57,12400.0,27.471,27.4918,27.464,27.464,12400.0
2008-07-09 10:05:00,39.6,39.7,39.57,39.66,14900.0,27.4849,27.5543,27.464,27.5265,14900.0
2008-07-09 10:10:00,39.68,39.74,39.63,39.66,14300.0,27.5404,27.582,27.5057,27.5265,14300.0
2008-07-09 10:15:00,39.67,39.69,39.64,39.66,14100.0,27.5334,27.5473,27.5126,27.5265,14100.0
2008-07-09 10:20:00,39.64,39.73,39.64,39.71,9500.0,27.5126,27.5751,27.5126,27.5612,9500.0
2008-07-09 10:25:00,39.72,39.77,39.69,39.69,9800.0,27.5682,27.6029,27.5473,27.5473,9800.0
2008-07-09 10:30:00,39.67,39.75,39.66,39.66,16200.0,27.5334,27.589,27.5265,27.5265,16200.0
2008-07-09 10:35:00,39.67,39.78,39.64,39.73,11100.0,27.5334,27.6098,27.5126,27.5751,11100.0
2008-07-09 10:40:00,39.75,39.78,39.63,39.66,16600.0,27.589,27.6098,27.5057,27.5265,16600.0
2008-07-09 10:45:00,39.62,39.69,39.59,39.68,12500.0,27.4987,27.5473,27.4779,27.5404,12500.0
2008-07-09 10:50:00,39.67,39.77,39.67,39.76,11300.0,27.5334,27.6029,27.5334,27.5959,11300.0
2008-07-09 10:55:00,39.77,39.79,39.73,39.77,14600.0,27.6029,27.6167,27.5751,27.6029,14600.0
2008-07-09 11:00:00,39.79,39.81,39.74,39.79,22100.0,27.6167,27.6306,27.582,27.6167,22100.0
2008-07-09 11:05:00,39.8,39.8,39.74,39.74,4800.0,27.6237,27.6237,27.582,27.582,4800.0
2008-07-09 11:10:00,39.75,39.81,39.73,39.8,19900.0,27.589,27.6306,27.5751,27.6237,19900.0
2008-07-09 11:15:00,39.79,39.82,39.78,39.82,11800.0,27.6167,27.6376,27.6098,27.6376,11800.0
2008-07-09 11:20:00,39.82,39.87,39.79,39.83,7100.0,27.6376,27.6723,27.6167,27.6445,7100.0
2008-07-09 11:25:00,39.83,39.87,39.83,39.84,4400.0,27.6445,27.6723,27.6445,27.6514,4400.0
2008-07-09 11:30:00,39.82,39.85,39.82,39.84,9100.0,27.6376,27.6584,27.6376,27.6514,9100.0
2008-07-09 11:35:00,39.84,39.85,39.81,39.85,4600.0,27.6514,27.6584,27.6306,27.6584,4600.0
2008-07-09 11:40:00,39.84,39.86,39.79,39.8,23600.0,27.6514,27.6653,27.6167,27.6237,23600.0
2008-07-09 11:45:00,39.8,39.82,39.78,39.79,10200.0,27.6237,27.6376,27.6098,27.6167,10200.0
2008-07-09 11:50:00,39.78,39.85,39.78,39.84,15700.0,27.6098,27.6584,27.6098,27.6514,15700.0
2008-07-09 11:55:00,39.86,39.89,39.85,39.88,5500.0,27.6653,27.6861,27.6584,27.6792,5500.0
2008-07-09 12:00:00,39.88,39.89,39.84,39.85,6200.0,27.6792,27.6861,27.6514,27.6584,6200.0
2008-07-09 12:05:00,39.84,39.91,39.84,39.9,11700.0,27.6514,27.7,27.6514,27.6931,11700.0
2008-07-09 12:10:00,39.91,39.92,39.89,39.91,5500.0,27.7,27.707,27.6861,27.7,5500.0
2008-07-09 12:15:00,39.91,39.91,39.83,39.83,9500.0,27.7,27.7,27.6445,27.6445,9500.0
2008-07-09 12:20:00,39.85,39.9,39.78,39.81,14800.0,27.6584,27.6931,27.6098,27.6306,14800.0
2008-07-09 12:25:00,39.82,39.82,39.79,39.79,2800.0,27.6376,27.6376,27.6167,27.6167,2800.0
2008-07-09 12:30:00,39.8,39.81,39.71,39.73,16800.0,27.6237,27.6306,27.5612,27.5751,16800.0
2008-07-09 12:35:00,39.72,39.77,39.67,39.71,15600.0,27.5682,27.6029,27.5334,27.5612,15600.0
2008-07-09 12:40:00,39.71,39.72,39.68,39.71,7400.0,27.5612,27.5682,27.5404,27.5612,7400.0
2008-07-09 12:45:00,39.71,39.73,39.69,39.7,6600.0,27.5612,27.5751,27.5473,27.5543,6600.0
2008-07-09 12:50:00,39.7,39.73,39.7,39.73,7500.0,27.5543,27.5751,27.5543,27.5751,7500.0
2008-07-09 12:55:00,39.73,39.74,39.69,39.73,7300.0,27.5751,27.582,27.5473,27.5751,7300.0
2008-07-09 13:00:00,39.73,39.75,39.66,39.69,11400.0,27.5751,27.589,27.5265,27.5473,11400.0
2008-07-09 13:05:00,39.69,39.72,39.68,39.69,5400.0,27.5473,27.5682,27.5404,27.5473,5400.0
2008-07-09 13:10:00,39.71,39.72,39.66,39.72,11800.0,27.5612,27.5682,27.5265,27.5682,11800.0
2008-07-09 13:15:00,39.72,39.74,39.71,39.74,6200.0,27.5682,27.582,27.5612,27.582,6200.0
2008-07-09 13:20:00,39.73,39.75,39.71,39.73,5300.0,27.5751,27.589,27.5612,27.5751,5300.0
2008-07-09 13:25:00,39.73,39.75,39.7,39.75,12600.0,27.5751,27.589,27.5543,27.589,12600.0
2008-07-09 13:30:00,39.75,39.8,39.72,39.8,5800.0,27.589,27.6237,27.5682,27.6237,5800.0
2008-07-09 13:35:00,39.8,39.82,39.78,39.78,7500.0,27.6237,27.6376,27.6098,27.6098,7500.0
2008-07-09 13:40:00,39.78,39.83,39.78,39.83,4200.0,27.6098,27.6445,27.6098,27.6445,4200.0
2008-07-09 13:45:00,39.81,39.82,39.77,39.79,7400.0,27.6306,27.6376,27.6029,27.6167,7400.0
2008-07-09 13:50:00,39.79,39.8,39.75,39.77,8800.0,27.6167,27.6237,27.589,27.6029,8800.0
2008-07-09 13:55:00,39.77,39.81,39.76,39.78,8300.0,27.6029,27.6306,27.5959,27.6098,8300.0
2008-07-09 14:00:00,39.77,39.77,39.66,39.75,15900.0,27.6029,27.6029,27.5265,27.589,15900.0
2008-07-09 14:05:00,39.74,39.77,39.72,39.77,11900.0,27.582,27.6029,27.5682,27.6029,11900.0
2008-07-09 14:10:00,39.78,39.78,39.74,39.78,18400.0,27.6098,27.6098,27.582,27.6098,18400.0
2008-07-09 14:15:00,39.78,39.83,39.74,39.74,65800.0,27.6098,27.6445,27.582,27.582,65800.0
2008-07-09 14:20:00,39.74,39.82,39.7,39.75,21500.0,27.582,27.6376,27.5543,27.589,21500.0
2008-07-09 14:25:00,39.76,39.81,39.76,39.8,6200.0,27.5959,27.6306,27.5959,27.6237,6200.0
2008-07-09 14:30:00,39.81,39.82,39.78,39.82,14000.0,27.6306,27.6376,27.6098,27.6376,14000.0
2008-07-09 14:35:00,39.82,39.85,39.8,39.85,13200.0,27.6376,27.6584,27.6237,27.6584,13200.0
2008-07-09 14:40:00,39.84,39.85,39.78,39.79,12800.0,27.6514,27.6584,27.6098,27.6167,12800.0
2008-07-09 14:45:00,39.79,39.85,39.77,39.85,12500.0,27.6167,27.6584,27.6029,27.6584,12500.0
2008-07-09 14:50:00,39.85,39.86,39.76,39.79,13100.0,27.6584,27.6653,27.5959,27.6167,13100.0
2008-07-09 14:55:00,39.78,39.83,39.73,39.74,16700.0,27.6098,27.6445,27.5751,27.582,16700.0
2008-07-09 15:00:00,39.74,39.78,39.68,39.77,25700.0,27.582,27.6098,27.5404,27.6029,25700.0
2008-07-09 15:05:00,39.78,39.8,39.76,39.76,17400.0,27.6098,27.6237,27.5959,27.5959,17400.0
2008-07-09 15:10:00,39.76,39.77,39.72,39.75,23900.0,27.5959,27.6029,27.5682,27.589,23900.0
2008-07-09 15:15:00,39.73,39.81,39.73,39.76,19300.0,27.5751,27.6306,27.5751,27.5959,19300.0
2008-07-09 15:20:00,39.77,39.77,39.72,39.75,25500.0,27.6029,27.6029,27.5682,27.589,25500.0
2008-07-09 15:25:00,39.74,39.83,39.74,39.79,22100.0,27.582,27.6445,27.582,27.6167,22100.0
2008-07-09 15:30:00,39.8,39.82,39.76,39.8,23700.0,27.6237,27.6376,27.5959,27.6237,23700.0
2008-07-09 15:35:00,39.8,39.9,39.79,39.86,30700.0,27.6237,27.6931,27.6167,27.6653,30700.0
2008-07-09 15:40:00,39.85,39.86,39.73,39.73,32000.0,27.6584,27.6653,27.5751,27.5751,32000.0
2008-07-09 15:45:00,39.73,39.75,39.7,39.7,29600.0,27.5751,27.589,27.5543,27.5543,29600.0
2008-07-09 15:50:00,39.71,39.73,39.69,39.7,28900.0,27.5612,27.5751,27.5473,27.5543,28900.0
2008-07-09 15:55:00,39.7,39.73,39.64,39.65,69000.0,27.5543,27.5751,27.5126,27.5196,69000.0
2008-07-10 09:30:00,39.0,39.82,39.0,39.82,32300.0,27.0684,27.6376,27.0684,27.6376,32300.0
2008-07-10 09:35:00,39.78,39.88,39.69,39.74,14400.0,27.6098,27.6792,27.5473,27.582,14400.0
2008-07-10 09:40:00,39.73,39.73,39.46,39.51,26600.0,27.5751,27.5751,27.3877,27.4224,26600.0
2008-07-10 09:45:00,39.49,39.81,39.49,39.62,35800.0,27.4085,27.6306,27.4085,27.4987,35800.0
2008-07-10 09:50:00,39.62,39.8,39.61,39.63,98900.0,27.4987,27.6237,27.4918,27.5057,98900.0
2008-07-10 09:55:00,39.64,39.69,39.55,39.57,13200.0,27.5126,27.5473,27.4502,27.464,13200.0
2008-07-10 10:00:00,39.58,39.7,39.55,39.62,18100.0,27.471,27.5543,27.4502,27.4987,18100.0
2008-07-10 10:05:00,39.61,39.76,39.61,39.63,15200.0,27.4918,27.5959,27.4918,27.5057,15200.0
2008-07-10 10:10:00,39.63,39.7,39.59,39.69,8300.0,27.5057,27.5543,27.4779,27.5473,8300.0
2008-07-10 10:15:00,39.67,39.7,39.63,39.67,16600.0,27.5334,27.5543,27.5057,27.5334,16600.0
2008-07-10 10:20:00,39.68,39.79,39.66,39.69,18900.0,27.5404,27.6167,27.5265,27.5473,18900.0
2008-07-10 10:25:00,39.7,39.79,39.69,39.71,16000.0,27.5543,27.6167,27.5473,27.5612,16000.0
2008-07-10 10:30:00,39.72,39.72,39.59,39.7,29500.0,27.5682,27.5682,27.4779,27.5543,29500.0
2008-07-10 10:35:00,39.7,39.74,39.63,39.65,18200.0,27.5543,27.582,27.5057,27.5196,18200.0
2008-07-10 10:40:00,39.63,39.76,39.62,39.72,16700.0,27.5057,27.5959,27.4987,27.5682,16700.0
2008-07-10 10:45:00,39.75,39.81,39.65,39.72,21200.0,27.589,27.6306,27.5196,27.5682,21200.0
2008-07-10 10:50:00,39.73,39.75,39.63,39.66,11600.0,27.5751,27.589,27.5057,27.5265,11600.0
2008-07-10 10:55:00,39.67,39.74,39.63,39.63,10900.0,27.5334,27.582,27.5057,27.5057,10900.0
2008-07-10 11:00:00,39.61,39.75,39.61,39.73,18700.0,27.4918,27.589,27.4918,27.5751,18700.0
2008-07-10 11:05:00,39.74,39.79,39.65,39.68,18000.0,27.582,27.6167,27.5196,27.5404,18000.0
2008-07-10 11:10:00,39.67,39.71,39.64,39.66,11500.0,27.5334,27.5612,27.5126,27.5265,11500.0
2008-07-10 11:15:00,39.67,39.7,39.49,39.49,17000.0,27.5334,27.5543,27.4085,27.4085,17000.0
2008-07-10 11:20:00,39.5,39.51,39.41,39.45,15900.0,27.4155,27.4224,27.353,27.3808,15900.0
2008-07-10 11:25:00,39.48,39.55,39.43,39.53,14100.0,27.4016,27.4502,27.3669,27.4363,14100.0
2008-07-10 11:30:00,39.52,39.58,39.49,39.54,19800.0,27.4293,27.471,27.4085,27.4432,19800.0
2008-07-10 11:35:00,39.52,39.59,39.52,39.57,11600.0,27.4293,27.4779,27.4293,27.464,11600.0
2008-07-10 11:40:00,39.55,39.65,39.54,39.65,13000.0,27.4502,27.5196,27.4432,27.5196,13000.0
2008-07-10 11:45:00,39.62,39.62,39.56,39.56,14800.0,27.4987,27.4987,27.4571,27.4571,14800.0
2008-07-10 11:50:00,39.56,39.59,39.55,39.57,8300.0,27.4571,27.4779,27.4502,27.464,8300.0
2008-07-10 11:55:00,39.58,39.61,39.55,39.57,9400.0,27.471,27.4918,27.4502,27.464,9400.0
2008-07-10 12:00:00,39.6,39.63,39.56,39.57,13100.0,27.4849,27.5057,27.4571,27.464,13100.0
2008-07-10 12:05:00,39.57,39.6,39.52,39.57,16700.0,27.464,27.4849,27.4293,27.464,16700.0
2008-07-10 12:10:00,39.57,39.62,39.57,39.62,5800.0,27.464,27.4987,27.464,27.4987,5800.0
2008-07-10 12:15:00,39.62,39.62,39.59,39.6,11000.0,27.4987,27.4987,27.4779,27.4849,11000.0
2008-07-10 12:20:00,39.6,39.6,39.5,39.54,8700.0,27.4849,27.4849,27.4155,27.4432,8700.0
2008-07-10 12:25:00,39.54,39.6,39.53,39.6,8000.0,27.4432,27.4849,27.4363,27.4849,8000.0
2008-07-10 12:30:00,39.6,39.62,39.56,39.56,12700.0,27.4849,27.4987,27.4571,27.4571,12700.0
2008-07-10 12:35:00,39.55,39.59,39.54,39.59,6500.0,27.4502,27.4779,27.4432,27.4779,6500.0
2008-07-10 12:40:00,39.58,39.61,39.58,39.61,13400.0,27.471,27.4918,27.471,27.4918,13400.0
2008-07-10 12:45:00,39.59,39.61,39.57,39.59,8700.0,27.4779,27.4918,27.464,27.4779,8700.0
2008-07-10 12:50:00,39.59,39.61,39.5,39.53,15400.0,27.4779,27.4918,27.4155,27.4363,15400.0
2008-07-10 12:55:00,39.53,39.54,39.48,39.52,16300.0,27.4363,27.4432,27.4016,27.4293,16300.0
2008-07-10 13:00:00,39.52,39.54,39.49,39.52,13100.0,27.4293,27.4432,27.4085,27.4293,13100.0
2008-07-10 13:05:00,39.52,39.61,39.51,39.56,24700.0,27.4293,27.4918,27.4224,27.4571,24700.0
2008-07-10 13:10:00,39.56,39.62,39.55,39.59,10400.0,27.4571,27.4987,27.4502,27.4779,10400.0
2008-07-10 13:15:00,39.57,39.68,39.56,39.67,13500.0,27.464,27.5404,27.4571,27.5334,13500.0
2008-07-10 13:20:00,39.66,39.73,39.64,39.71,9100.0,27.5265,27.5751,27.5126,27.5612,9100.0
2008-07-10 13:25:00,39.7,39.71,39.63,39.66,9700.0,27.5543,27.5612,27.5057,27.5265,9700.0
2008-07-10 13:30:00,39.67,39.74,39.67,39.73,11300.0,27.5334,27.582,27.5334,27.5751,11300.0
2008-07-10 13:35:00,39.73,39.78,39.72,39.73,13500.0,27.5751,27.6098,27.5682,27.5751,13500.0
2008-07-10 13:40:00,39.73,39.78,39.71,39.77,10600.0,27.5751,27.6098,27.5612,27.6029,10600.0
2008-07-10 13:45:00,39.77,39.8,39.75,39.77,5900.0,27.6029,27.6237,27.589,27.6029,5900.0
2008-07-10 13:50:00,39.77,39.77,39.69,39.69,12100.0,27.6029,27.6029,27.5473,27.5473,12100.0
2008-07-10 13:55:00,39.7,39.79,39.7,39.75,9800.0,27.5543,27.6167,27.5543,27.589,9800.0
2008-07-10 14:00:00,39.76,39.76,39.6,39.63,14400.0,27.5959,27.5959,27.4849,27.5057,14400.0
2008-07-10 14:05:00,39.64,39.69,39.63,39.63,8200.0,27.5126,27.5473,27.5057,27.5057,8200.0
2008-07-10 14:10:00,39.62,39.65,39.58,39.6,13000.0,27.4987,27.5196,27.471,27.4849,13000.0
2008-07-10 14:15:00,39.6,39.62,39.6,39.6,11400.0,27.4849,27.4987,27.4849,27.4849,11400.0
2008-07-10 14:20:00,39.61,39.62,39.58,39.58,18700.0,27.4918,27.4987,27.471,27.471,18700.0
2008-07-10 14:25:00,39.57,39.59,39.44,39.52,27800.0,27.464,27.4779,27.3738,27.4293,27800.0
2008-07-10 14:30:00,39.53,39.55,39.47,39.53,25500.0,27.4363,27.4502,27.3946,27.4363,25500.0
2008-07-10 14:35:00,39.53,39.56,39.49,39.56,13000.0,27.4363,27.4571,27.4085,27.4571,13000.0
2008-07-10 14:40:00,39.56,39.59,39.46,39.53,11800.0,27.4571,27.4779,27.3877,27.4363,11800.0
2008-07-10 14:45:00,39.52,39.52,39.42,39.45,10500.0,27.4293,27.4293,27.3599,27.3808,10500.0
2008-07-10 14:50:00,39.45,39.48,39.43,39.48,10800.0,27.3808,27.4016,27.3669,27.4016,10800.0
2008-07-10 14:55:00,39.49,39.51,39.41,39.42,19300.0,27.4085,27.4224,27.353,27.3599,19300.0
2008-07-10 15:00:00,39.42,39.49,39.4,39.48,15300.0,27.3599,27.4085,27.3461,27.4016,15300.0
2008-07-10 15:05:00,39.48,39.61,39.45,39.54,19500.0,27.4016,27.4918,27.3808,27.4432,19500.0
2008-07-10 15:10:00,39.55,39.6,39.51,39.56,13900.0,27.4502,27.4849,27.4224,27.4571,13900.0
2008-07-10 15:15:00,39.55,39.58,39.49,39.55,14300.0,27.4502,27.471,27.4085,27.4502,14300.0
2008-07-10 15:20:00,39.55,39.59,39.53,39.56,19700.0,27.4502,27.4779,27.4363,27.4571,19700.0
2008-07-10 15:25:00,39.58,39.65,39.51,39.56,24400.0,27.471,27.5196,27.4224,27.4571,24400.0
2008-07-10 15:30:00,39.56,39.57,39.42,39.45,17400.0,27.4571,27.464,27.3599,27.3808,17400.0
2008-07-10 15:35:00,39.47,39.51,39.4,39.51,14800.0,27.3946,27.4224,27.3461,27.4224,14800.0
2008-07-10 15:40:00,39.5,39.56,39.48,39.56,16000.0,27.4155,27.4571,27.4016,27.4571,16000.0
2008-07-10 15:45:00,39.56,39.63,39.54,39.62,18300.0,27.4571,27.5057,27.4432,27.4987,18300.0
2008-07-10 15:50:00,39.63,39.63,39.53,39.6,26700.0,27.5057,27.5057,27.4363,27.4849,26700.0
2008-07-10 15:55:00,39.58,39.65,39.52,39.62,38700.0,27.471,27.5196,27.4293,27.4987,38700.0
2008-07-11 09:30:00,39.28,39.46,39.28,39.34,23100.0,27.2628,27.3877,27.2628,27.3044,23100.0
2008-07-11 09:35:00,39.37,39.37,39.16,39.18,20300.0,27.3252,27.3252,27.1795,27.1934,20300.0
2008-07-11 09:40:00,39.17,39.22,38.94,39.0,26600.0,27.1864,27.2211,27.0268,27.0684,26600.0
2008-07-11 09:45:00,38.96,39.29,38.85,39.09,34800.0,27.0407,27.2697,26.9643,27.1309,34800.0
2008-07-11 09:50:00,39.09,39.18,38.94,39.12,23900.0,27.1309,27.1934,27.0268,27.1517,23900.0
2008-07-11 09:55:00,39.12,39.24,38.93,39.13,19600.0,27.1517,27.235,27.0198,27.1587,19600.0
2008-07-11 10:00:00,39.15,39.31,39.1,39.15,27400.0,27.1725,27.2836,27.1378,27.1725,27400.0
2008-07-11 10:05:00,39.15,39.22,38.97,39.14,25100.0,27.1725,27.2211,27.0476,27.1656,25100.0
2008-07-11 10:10:00,39.13,39.19,39.01,39.12,19300.0,27.1587,27.2003,27.0754,27.1517,19300.0
2008-07-11 10:15:00,39.12,39.12,38.93,39.06,22000.0,27.1517,27.1517,27.0198,27.1101,22000.0
2008-07-11 10:20:00,39.05,39.11,38.99,39.11,14500.0,27.1031,27.1448,27.0615,27.1448,14500.0
2008-07-11 10:25:00,39.08,39.12,38.69,38.74,40900.0,27.124,27.1517,26.8533,26.888,40900.0
2008-07-11 10:30:00,38.72,38.95,38.7,38.95,21800.0,26.8741,27.0337,26.8602,27.0337,21800.0
2008-07-11 10:35:00,38.95,39.01,38.88,38.88,25700.0,27.0337,27.0754,26.9851,26.9851,25700.0
2008-07-11 10:40:00,38.86,38.92,38.83,38.88,17000.0,26.9713,27.0129,26.9504,26.9851,17000.0
2008-07-11 10:45:00,38.9,38.96,38.85,38.88,14200.0,26.999,27.0407,26.9643,26.9851,14200.0
2008-07-11 10:50:00,38.89,38.92,38.87,38.9,15400.0,26.9921,27.0129,26.9782,26.999,15400.0
2008-07-11 10:55:00,38.9,38.9,38.85,38.85,14300.0,26.999,26.999,26.9643,26.9643,14300.0
2008-07-11 11:00:00,38.85,38.92,38.83,38.85,17300.0,26.9643,27.0129,26.9504,26.9643,17300.0
2008-07-11 11:05:00,38.85,38.97,38.84,38.97,20400.0,26.9643,27.0476,26.9574,27.0476,20400.0
2008-07-11 11:10:00,38.97,39.09,38.96,39.06,17100.0,27.0476,27.1309,27.0407,27.1101,17100.0
2008-07-11 11:15:00,39.07,39.13,39.06,39.1,20100.0,27.117,27.1587,27.1101,27.1378,20100.0
2008-07-11 11:20:00,39.1,39.1,38.95,38.96,26300.0,27.1378,27.1378,27.0337,27.0407,26300.0
2008-07-11 11:25:00,38.96,38.99,38.92,38.98,10100.0,27.0407,27.0615,27.0129,27.0545,10100.0
2008-07-11 11:30:00,38.98,39.0,38.88,38.94,15600.0,27.0545,27.0684,26.9851,27.0268,15600.0
2008-07-11 11:35:00,38.92,39.1,38.92,39.09,14700.0,27.0129,27.1378,27.0129,27.1309,14700.0
2008-07-11 11:40:00,39.09,39.11,39.05,39.08,13600.0,27.1309,27.1448,27.1031,27.124,13600.0
2008-07-11 11:45:00,39.07,39.08,38.98,39.02,9600.0,27.117,27.124,27.0545,27.0823,9600.0
2008-07-11 11:50:00,39.02,39.04,39.01,39.02,3700.0,27.0823,27.0962,27.0754,27.0823,3700.0
2008-07-11 11:55:00,39.01,39.11,39.01,39.09,13400.0,27.0754,27.1448,27.0754,27.1309,13400.0
2008-07-11 12:00:00,39.11,39.11,39.07,39.09,9400.0,27.1448,27.1448,27.117,27.1309,9400.0
2008-07-11 12:05:00,39.08,39.12,39.05,39.1,24600.0,27.124,27.1517,27.1031,27.1378,24600.0
2008-07-11 12:10:00,39.1,39.11,39.06,39.09,8800.0,27.1378,27.1448,27.1101,27.1309,8800.0
2008-07-11 12:15:00,39.09,39.15,39.08,39.1,8300.0,27.1309,27.1725,27.124,27.1378,8300.0
2008-07-11 12:20:00,39.09,39.14,39.07,39.14,11600.0,27.1309,27.1656,27.117,27.1656,11600.0
2008-07-11 12:25:00,39.12,39.12,39.08,39.1,12500.0,27.1517,27.1517,27.124,27.1378,12500.0
2008-07-11 12:30:00,39.1,39.1,39.0,39.04,15800.0,27.1378,27.1378,27.0684,27.0962,15800.0
2008-07-11 12:35:00,39.05,39.08,39.05,39.08,7000.0,27.1031,27.124,27.1031,27.124,7000.0
2008-07-11 12:40:00,39.08,39.17,39.08,39.15,13100.0,27.124,27.1864,27.124,27.1725,13100.0
2008-07-11 12:45:00,39.13,39.14,39.11,39.13,8400.0,27.1587,27.1656,27.1448,27.1587,8400.0
2008-07-11 12:50:00,39.14,39.14,39.03,39.03,11900.0,27.1656,27.1656,27.0892,27.0892,11900.0
2008-07-11 12:55:00,39.04,39.12,39.02,39.08,15100.0,27.0962,27.1517,27.0823,27.124,15100.0
2008-07-11 13:00:00,39.1,39.1,38.87,38.89,20300.0,27.1378,27.1378,26.9782,26.9921,20300.0
2008-07-11 13:05:00,38.89,38.93,38.87,38.9,10100.0,26.9921,27.0198,26.9782,26.999,10100.0
2008-07-11 13:10:00,38.9,38.93,38.86,38.9,10300.0,26.999,27.0198,26.9713,26.999,10300.0
2008-07-11 13:15:00,38.89,38.93,38.85,38.91,16300.0,26.9921,27.0198,26.9643,27.006,16300.0
2008-07-11 13:20:00,38.9,38.94,38.88,38.88,13700.0,26.999,27.0268,26.9851,26.9851,13700.0
2008-07-11 13:25:00,38.88,38.91,38.84,38.87,19000.0,26.9851,27.006,26.9574,26.9782,19000.0
2008-07-11 13:30:00,38.87,38.88,38.84,38.85,14500.0,26.9782,26.9851,26.9574,26.9643,14500.0
2008-07-11 13:35:00,38.85,38.88,38.79,38.8,12600.0,26.9643,26.9851,26.9227,26.9296,12600.0
2008-07-11 13:40:00,38.8,38.93,38.8,38.93,15500.0,26.9296,27.0198,26.9296,27.0198,15500.0
2008-07-11 13:45:00,38.93,38.97,38.89,38.95,9300.0,27.0198,27.0476,26.9921,27.0337,9300.0
2008-07-11 13:50:00,38.96,38.99,38.89,38.95,28400.0,27.0407,27.0615,26.9921,27.0337,28400.0
2008-07-11 13:55:00,38.95,39.03,38.93,38.94,15500.0,27.0337,27.0892,27.0198,27.0268,15500.0
2008-07-11 14:00:00,38.95,39.0,38.95,38.99,12800.0,27.0337,27.0684,27.0337,27.0615,12800.0
2008-07-11 14:05:00,38.99,39.06,38.97,39.05,22300.0,27.0615,27.1101,27.0476,27.1031,22300.0
2008-07-11 14:10:00,39.05,39.05,38.99,39.02,11900.0,27.1031,27.1031,27.0615,27.0823,11900.0
2008-07-11 14:15:00,39.04,39.07,39.0,39.07,22800.0,27.0962,27.117,27.0684,27.117,22800.0
2008-07-11 14:20:00,39.07,39.08,38.87,38.89,33400.0,27.117,27.124,26.9782,26.9921,33400.0
2008-07-11 14:25:00,38.89,38.92,38.83,38.84,20600.0,26.9921,27.0129,26.9504,26.9574,20600.0
2008-07-11 14:30:00,38.85,38.88,38.82,38.83,27000.0,26.9643,26.9851,26.9435,26.9504,27000.0
2008-07-11 14:35:00,38.82,38.91,38.82,38.88,21300.0,26.9435,27.006,26.9435,26.9851,21300.0
2008-07-11 14:40:00,38.88,38.93,38.85,38.89,20800.0,26.9851,27.0198,26.9643,26.9921,20800.0
2008-07-11 14:45:00,38.9,39.06,38.88,39.04,31700.0,26.999,27.1101,26.9851,27.0962,31700.0
2008-07-11 14:50:00,39.07,39.24,39.05,39.05,38600.0,27.117,27.235,27.1031,27.1031,38600.0
2008-07-11 14:55:00,39.08,39.16,38.96,39.14,32300.0,27.124,27.1795,27.0407,27.1656,32300.0
2008-07-11 15:00:00,39.15,39.44,38.98,39.44,52900.0,27.1725,27.3738,27.0545,27.3738,52900.0
2008-07-11 15:05:00,39.44,39.44,39.13,39.28,36100.0,27.3738,27.3738,27.1587,27.2628,36100.0
2008-07-11 15:10:00,39.27,39.29,39.06,39.12,41200.0,27.2558,27.2697,27.1101,27.1517,41200.0
2008-07-11 15:15:00,39.12,39.23,39.07,39.19,41300.0,27.1517,27.2281,27.117,27.2003,41300.0
2008-07-11 15:20:00,39.18,39.24,39.14,39.15,26900.0,27.1934,27.235,27.1656,27.1725,26900.0
2008-07-11 15:25:00,39.12,39.2,39.07,39.08,33400.0,27.1517,27.2072,27.117,27.124,33400.0
2008-07-11 15:30:00,39.09,39.11,38.75,38.76,44800.0,27.1309,27.1448,26.8949,26.9019,44800.0
2008-07-11 15:35:00,38.77,38.9,38.75,38.87,36000.0,26.9088,26.999,26.8949,26.9782,36000.0
2008-07-11 15:40:00,38.85,38.97,38.84,38.94,27200.0,26.9643,27.0476,26.9574,27.0268,27200.0
2008-07-11 15:45:00,38.95,39.03,38.78,38.84,37900.0,27.0337,27.0892,26.9157,26.9574,37900.0
2008-07-11 15:50:00,38.85,39.0,38.85,38.93,29600.0,26.9643,27.0684,26.9643,27.0198,29600.0
2008-07-11 15:55:00,38.93,38.93,38.82,38.88,87100.0,27.0198,27.0198,26.9435,26.9851,87100.0
2008-07-14 09:30:00,39.04,39.25,38.91,39.0,26100.0,27.0962,27.2419,27.006,27.0684,26100.0
2008-07-14 09:35:00,39.04,39.18,39.0,39.06,11400.0,27.0962,27.1934,27.0684,27.1101,11400.0
2008-07-14 09:40:00,39.03,39.19,38.91,39.0,19900.0,27.0892,27.2003,27.006,27.0684,19900.0
2008-07-14 09:45:00,39.01,39.18,38.96,39.03,17600.0,27.0754,27.1934,27.0407,27.0892,17600.0
2008-07-14 09:50:00,39.01,39.01,38.87,38.92,22000.0,27.0754,27.0754,26.9782,27.0129,22000.0
2008-07-14 09:55:00,38.92,39.12,38.87,38.92,26400.0,27.0129,27.1517,26.9782,27.0129,26400.0
2008-07-14 10:00:00,38.91,39.01,38.76,38.86,30700.0,27.006,27.0754,26.9019,26.9713,30700.0
2008-07-14 10:05:00,38.84,38.9,38.8,38.81,15300.0,26.9574,26.999,26.9296,26.9366,15300.0
2008-07-14 10:10:00,38.81,38.9,38.79,38.81,19700.0,26.9366,26.999,26.9227,26.9366,19700.0
2008-07-14 10:15:00,38.82,38.84,38.76,38.83,18800.0,26.9435,26.9574,26.9019,26.9504,18800.0
2008-07-14 10:20:00,38.83,38.94,38.77,38.83,18900.0,26.9504,27.0268,26.9088,26.9504,18900.0
2008-07-14 10:25:00,38.84,38.94,38.79,38.84,21500.0,26.9574,27.0268,26.9227,26.9574,21500.0
2008-07-14 10:30:00,38.84,38.96,38.84,38.92,25000.0,26.9574,27.0407,26.9574,27.0129,25000.0
2008-07-14 10:35:00,38.93,39.0,38.88,38.89,30300.0,27.0198,27.0684,26.9851,26.9921,30300.0
2008-07-14 10:40:00,38.9,39.0,38.9,38.95,26800.0,26.999,27.0684,26.999,27.0337,26800.0
2008-07-14 10:45:00,38.95,38.98,38.87,38.87,34200.0,27.0337,27.0545,26.9782,26.9782,34200.0
2008-07-14 10:50:00,38.88,38.93,38.78,38.78,11300.0,26.9851,27.0198,26.9157,26.9157,11300.0
2008-07-14 10:55:00,38.78,38.83,38.77,38.78,16400.0,26.9157,26.9504,26.9088,26.9157,16400.0
2008-07-14 11:00:00,38.77,38.82,38.73,38.77,14600.0,26.9088,26.9435,26.881,26.9088,14600.0
2008-07-14 11:05:00,38.78,38.78,38.73,38.78,10200.0,26.9157,26.9157,26.881,26.9157,10200.0
2008-07-14 11:10:00,38.79,38.79,38.75,38.76,13500.0,26.9227,26.9227,26.8949,26.9019,13500.0
2008-07-14 11:15:00,38.75,38.85,38.74,38.84,22000.0,26.8949,26.9643,26.888,26.9574,22000.0
2008-07-14 11:20:00,38.85,38.91,38.8,38.86,21800.0,26.9643,27.006,26.9296,26.9713,21800.0
2008-07-14 11:25:00,38.89,38.89,38.8,38.8,12900.0,26.9921,26.9921,26.9296,26.9296,12900.0
2008-07-14 11:30:00,38.8,38.83,38.74,38.76,21700.0,26.9296,26.9504,26.888,26.9019,21700.0
2008-07-14 11:35:00,38.73,38.8,38.73,38.74,10500.0,26.881,26.9296,26.881,26.888,10500.0
2008-07-14 11:40:00,38.74,38.74,38.7,38.72,10600.0,26.888,26.888,26.8602,26.8741,10600.0
2008-07-14 11:45:00,38.71,38.78,38.68,38.78,31300.0,26.8671,26.9157,26.8463,26.9157,31300.0
2008-07-14 11:50:00,38.78,38.78,38.7,38.73,12900.0,26.9157,26.9157,26.8602,26.881,12900.0
2008-07-14 11:55:00,38.72,38.72,38.51,38.6,24700.0,26.8741,26.8741,26.7283,26.7908,24700.0
2008-07-14 12:00:00,38.61,38.68,38.6,38.65,15700.0,26.7977,26.8463,26.7908,26.8255,15700.0
2008-07-14 12:05:00,38.64,38.64,38.59,38.61,8000.0,26.8186,26.8186,26.7839,26.7977,8000.0
2008-07-14 12:10:00,38.63,38.67,38.6,38.61,12100.0,26.8116,26.8394,26.7908,26.7977,12100.0
2008-07-14 12:15:00,38.62,38.67,38.62,38.66,13300.0,26.8047,26.8394,26.8047,26.8324,13300.0
2008-07-14 12:20:00,38.65,38.66,38.62,38.62,8300.0,26.8255,26.8324,26.8047,26.8047,8300.0
2008-07-14 12:25:00,38.62,38.63,38.57,38.59,9900.0,26.8047,26.8116,26.77,26.7839,9900.0
2008-07-14 12:30:00,38.59,38.67,38.58,38.6,34300.0,26.7839,26.8394,26.7769,26.7908,34300.0
2008-07-14 12:35:00,38.6,38.6,38.54,38.58,16000.0,26.7908,26.7908,26.7492,26.7769,16000.0
2008-07-14 12:40:00,38.57,38.6,38.57,38.59,7100.0,26.77,26.7908,26.77,26.7839,7100.0
2008-07-14 12:45:00,38.59,38.62,38.59,38.6,9700.0,26.7839,26.8047,26.7839,26.7908,9700.0
2008-07-14 12:50:00,38.6,38.65,38.59,38.65,10500.0,26.7908,26.8255,26.7839,26.8255,10500.0
2008-07-14 12:55:00,38.65,38.65,38.53,38.53,17800.0,26.8255,26.8255,26.7422,26.7422,17800.0
2008-07-14 13:00:00,38.52,38.55,38.49,38.52,15800.0,26.7353,26.7561,26.7145,26.7353,15800.0
2008-07-14 13:05:00,38.52,38.52,38.44,38.46,8400.0,26.7353,26.7353,26.6798,26.6936,8400.0
2008-07-14 13:10:00,38.46,38.55,38.45,38.55,10000.0,26.6936,26.7561,26.6867,26.7561,10000.0
2008-07-14 13:15:00,38.54,38.58,38.54,38.54,11000.0,26.7492,26.7769,26.7492,26.7492,11000.0
2008-07-14 13:20:00,38.54,38.55,38.48,38.48,13600.0,26.7492,26.7561,26.7075,26.7075,13600.0
2008-07-14 13:25:00,38.47,38.49,38.44,38.44,11200.0,26.7006,26.7145,26.6798,26.6798,11200.0
2008-07-14 13:30:00,38.46,38.52,38.44,38.51,8700.0,26.6936,26.7353,26.6798,26.7283,8700.0
2008-07-14 13:35:00,38.51,38.51,38.46,38.49,9900.0,26.7283,26.7283,26.6936,26.7145,9900.0
2008-07-14 13:40:00,38.5,38.55,38.45,38.49,11000.0,26.7214,26.7561,26.6867,26.7145,11000.0
2008-07-14 13:45:00,38.48,38.55,38.48,38.53,17500.0,26.7075,26.7561,26.7075,26.7422,17500.0
2008-07-14 13:50:00,38.53,38.58,38.53,38.54,10100.0,26.7422,26.7769,26.7422,26.7492,10100.0
2008-07-14 13:55:00,38.53,38.55,38.51,38.53,8200.0,26.7422,26.7561,26.7283,26.7422,8200.0
2008-07-14 14:00:00,38.53,38.55,38.52,38.53,8200.0,26.7422,26.7561,26.7353,26.7422,8200.0
2008-07-14 14:05:00,38.52,38.57,38.51,38.53,12800.0,26.7353,26.77,26.7283,26.7422,12800.0
2008-07-14 14:10:00,38.54,38.58,38.5,38.51,8500.0,26.7492,26.7769,26.7214,26.7283,8500.0
2008-07-14 14:15:00,38.51,38.55,38.51,38.55,9200.0,26.7283,26.7561,26.7283,26.7561,9200.0
2008-07-14 14:20:00,38.55,38.56,38.54,38.56,10700.0,26.7561,26.763,26.7492,26.763,10700.0
2008-07-14 14:25:00,38.55,38.58,38.54,38.57,18700.0,26.7561,26.7769,26.7492,26.77,18700.0
2008-07-14 14:30:00,38.56,38.57,38.56,38.56,7900.0,26.763,26.77,26.763,26.763,7900.0
2008-07-14 14:35:00,38.55,38.6,38.55,38.57,18300.0,26.7561,26.7908,26.7561,26.77,18300.0
2008-07-14 14:40:00,38.57,38.6,38.55,38.56,21800.0,26.77,26.7908,26.7561,26.763,21800.0
2008-07-14 14:45:00,38.56,38.57,38.52,38.53,17900.0,26.763,26.77,26.7353,26.7422,17900.0
2008-07-14 14:50:00,38.51,38.58,38.5,38.54,18700.0,26.7283,26.7769,26.7214,26.7492,18700.0
2008-07-14 14:55:00,38.53,38.57,38.53,38.55,12500.0,26.7422,26.77,26.7422,26.7561,12500.0
2008-07-14 15:00:00,38.55,38.56,38.53,38.55,9400.0,26.7561,26.763,26.7422,26.7561,9400.0
2008-07-14 15:05:00,38.54,38.55,38.49,38.52,22000.0,26.7492,26.7561,26.7145,26.7353,22000.0
2008-07-14 15:10:00,38.52,38.59,38.52,38.57,12400.0,26.7353,26.7839,26.7353,26.77,12400.0
2008-07-14 15:15:00,38.58,38.59,38.55,38.58,12400.0,26.7769,26.7839,26.7561,26.7769,12400.0
2008-07-14 15:20:00,38.57,38.72,38.55,38.63,30800.0,26.77,26.8741,26.7561,26.8116,30800.0
2008-07-14 15:25:00,38.62,38.71,38.61,38.7,58600.0,26.8047,26.8671,26.7977,26.8602,58600.0
2008-07-14 15:30:00,38.71,38.81,38.7,38.76,29400.0,26.8671,26.9366,26.8602,26.9019,29400.0
2008-07-14 15:35:00,38.76,38.83,38.75,38.77,42800.0,26.9019,26.9504,26.8949,26.9088,42800.0
2008-07-14 15:40:00,38.77,38.77,38.65,38.68,51600.0,26.9088,26.9088,26.8255,26.8463,51600.0
2008-07-14 15:45:00,38.68,38.7,38.64,38.68,28500.0,26.8463,26.8602,26.8186,26.8463,28500.0
2008-07-14 15:50:00,38.67,38.7,38.52,38.56,40000.0,26.8394,26.8602,26.7353,26.763,40000.0
2008-07-14 15:55:00,38.57,38.68,38.56,38.56,56000.0,26.77,26.8463,26.763,26.763,56000.0
2008-07-15 09:30:00,38.37,38.8,38.37,38.69,98300.0,26.6312,26.9296,26.6312,26.8533,98300.0
2008-07-15 09:35:00,38.67,38.69,38.54,38.54,36600.0,26.8394,26.8533,26.7492,26.7492,36600.0
2008-07-15 09:40:00,38.56,38.63,38.49,38.57,40300.0,26.763,26.8116,26.7145,26.77,40300.0
2008-07-15 09:45:00,38.57,38.63,38.49,38.49,44800.0,26.77,26.8116,26.7145,26.7145,44800.0
2008-07-15 09:50:00,38.49,38.49,38.3,38.33,62200.0,26.7145,26.7145,26.5826,26.6034,62200.0
2008-07-15 09:55:00,38.32,38.4,38.29,38.37,55100.0,26.5965,26.652,26.5756,26.6312,55100.0
2008-07-15 10:00:00,38.37,38.39,38.24,38.29,120300.0,26.6312,26.645,26.5409,26.5756,120300.0
2008-07-15 10:05:00,38.29,38.31,38.11,38.2,213200.0,26.5756,26.5895,26.4507,26.5132,213200.0
2008-07-15 10:10:00,38.21,38.37,38.21,38.34,34900.0,26.5201,26.6312,26.5201,26.6103,34900.0
2008-07-15 10:15:00,38.32,38.37,38.3,38.32,19300.0,26.5965,26.6312,26.5826,26.5965,19300.0
2008-07-15 10:20:00,38.32,38.43,38.26,38.37,26500.0,26.5965,26.6728,26.5548,26.6312,26500.0
2008-07-15 10:25:00,38.37,38.44,38.31,38.31,28500.0,26.6312,26.6798,26.5895,26.5895,28500.0
2008-07-15 10:30:00,38.31,38.32,38.25,38.31,32200.0,26.5895,26.5965,26.5479,26.5895,32200.0
2008-07-15 10:35:00,38.3,38.42,38.3,38.41,14900.0,26.5826,26.6659,26.5826,26.6589,14900.0
2008-07-15 10:40:00,38.4,38.45,38.38,38.44,41900.0,26.652,26.6867,26.6381,26.6798,41900.0
2008-07-15 10:45:00,38.45,38.51,38.39,38.45,20600.0,26.6867,26.7283,26.645,26.6867,20600.0
2008-07-15 10:50:00,38.45,38.51,38.39,38.47,44800.0,26.6867,26.7283,26.645,26.7006,44800.0
2008-07-15 10:55:00,38.47,38.5,38.43,38.46,14900.0,26.7006,26.7214,26.6728,26.6936,14900.0
2008-07-15 11:00:00,38.46,38.55,38.43,38.53,30000.0,26.6936,26.7561,26.6728,26.7422,30000.0
2008-07-15 11:05:00,38.53,38.75,38.5,38.55,61100.0,26.7422,26.8949,26.7214,26.7561,61100.0
2008-07-15 11:10:00,38.54,38.61,38.49,38.59,53400.0,26.7492,26.7977,26.7145,26.7839,53400.0
2008-07-15 11:15:00,38.57,38.59,38.48,38.56,34800.0,26.77,26.7839,26.7075,26.763,34800.0
2008-07-15 11:20:00,38.57,38.58,38.45,38.48,40000.0,26.77,26.7769,26.6867,26.7075,40000.0
2008-07-15 11:25:00,38.48,38.54,38.45,38.51,26000.0,26.7075,26.7492,26.6867,26.7283,26000.0
2008-07-15 11:30:00,38.52,38.54,38.5,38.54,33300.0,26.7353,26.7492,26.7214,26.7492,33300.0
2008-07-15 11:35:00,38.54,38.59,38.52,38.57,28100.0,26.7492,26.7839,26.7353,26.77,28100.0
2008-07-15 11:40:00,38.57,38.59,38.5,38.56,44300.0,26.77,26.7839,26.7214,26.763,44300.0
2008-07-15 11:45:00,38.57,38.57,38.46,38.46,51300.0,26.77,26.77,26.6936,26.6936,51300.0
2008-07-15 11:50:00,38.47,38.52,38.44,38.5,30400.0,26.7006,26.7353,26.6798,26.7214,30400.0
2008-07-15 11:55:00,38.5,38.53,38.39,38.47,50800.0,26.7214,26.7422,26.645,26.7006,50800.0
2008-07-15 12:00:00,38.47,38.56,38.47,38.51,38500.0,26.7006,26.763,26.7006,26.7283,38500.0
2008-07-15 12:05:00,38.52,38.53,38.42,38.44,35800.0,26.7353,26.7422,26.6659,26.6798,35800.0
2008-07-15 12:10:00,38.42,38.44,38.3,38.31,25100.0,26.6659,26.6798,26.5826,26.5895,25100.0
2008-07-15 12:15:00,38.31,38.38,38.27,38.35,198100.0,26.5895,26.6381,26.5618,26.6173,198100.0
2008-07-15 12:20:00,38.36,38.44,38.31,38.32,25900.0,26.6242,26.6798,26.5895,26.5965,25900.0
2008-07-15 12:25:00,38.35,38.36,38.3,38.32,17400.0,26.6173,26.6242,26.5826,26.5965,17400.0
2008-07-15 12:30:00,38.32,38.4,38.32,38.35,22000.0,26.5965,26.652,26.5965,26.6173,22000.0
2008-07-15 12:35:00,38.35,38.35,38.24,38.29,18700.0,26.6173,26.6173,26.5409,26.5756,18700.0
2008-07-15 12:40:00,38.32,38.42,38.31,38.38,17600.0,26.5965,26.6659,26.5895,26.6381,17600.0
2008-07-15 12:45:00,38.39,38.42,38.37,38.39,17500.0,26.645,26.6659,26.6312,26.645,17500.0
2008-07-15 12:50:00,38.39,38.41,38.31,38.32,22100.0,26.645,26.6589,26.5895,26.5965,22100.0
2008-07-15 12:55:00,38.33,38.38,38.32,38.37,28500.0,26.6034,26.6381,26.5965,26.6312,28500.0
2008-07-15 13:00:00,38.38,38.6,38.37,38.47,45500.0,26.6381,26.7908,26.6312,26.7006,45500.0
2008-07-15 13:05:00,38.45,38.59,38.45,38.58,29000.0,26.6867,26.7839,26.6867,26.7769,29000.0
2008-07-15 13:10:00,38.6,38.6,38.5,38.51,31600.0,26.7908,26.7908,26.7214,26.7283,31600.0
2008-07-15 13:15:00,38.52,38.53,38.49,38.51,14800.0,26.7353,26.7422,26.7145,26.7283,14800.0
2008-07-15 13:20:00,38.51,38.54,38.47,38.53,32200.0,26.7283,26.7492,26.7006,26.7422,32200.0
2008-07-15 13:25:00,38.51,38.52,38.45,38.45,20700.0,26.7283,26.7353,26.6867,26.6867,20700.0
2008-07-15 13:30:00,38.46,38.49,38.42,38.49,23300.0,26.6936,26.7145,26.6659,26.7145,23300.0
2008-07-15 13:35:00,38.49,38.5,38.47,38.48,13500.0,26.7145,26.7214,26.7006,26.7075,13500.0
2008-07-15 13:40:00,38.49,38.53,38.47,38.5,14300.0,26.7145,26.7422,26.7006,26.7214,14300.0
2008-07-15 13:45:00,38.5,38.58,38.48,38.58,21800.0,26.7214,26.7769,26.7075,26.7769,21800.0
2008-07-15 13:50:00,38.59,38.64,38.58,38.62,27900.0,26.7839,26.8186,26.7769,26.8047,27900.0
2008-07-15 13:55:00,38.63,38.63,38.6,38.6,21700.0,26.8116,26.8116,26.7908,26.7908,21700.0
2008-07-15 14:00:00,38.6,38.65,38.6,38.62,30200.0,26.7908,26.8255,26.7908,26.8047,30200.0
2008-07-15 14:05:00,38.62,38.63,38.54,38.55,28900.0,26.8047,26.8116,26.7492,26.7561,28900.0
2008-07-15 14:10:00,38.55,38.55,38.42,38.44,59000.0,26.7561,26.7561,26.6659,26.6798,59000.0
2008-07-15 14:15:00,38.43,38.6,38.4,38.59,43600.0,26.6728,26.7908,26.652,26.7839,43600.0
2008-07-15 14:20:00,38.59,38.6,38.56,38.58,20800.0,26.7839,26.7908,26.763,26.7769,20800.0
2008-07-15 14:25:00,38.59,38.62,38.52,38.58,48200.0,26.7839,26.8047,26.7353,26.7769,48200.0
2008-07-15 14:30:00,38.58,38.67,38.56,38.6,28900.0,26.7769,26.8394,26.763,26.7908,28900.0
2008-07-15 14:35:00,38.62,38.63,38.59,38.63,20900.0,26.8047,26.8116,26.7839,26.8116,20900.0
2008-07-15 14:40:00,38.61,38.63,38.53,38.55,39600.0,26.7977,26.8116,26.7422,26.7561,39600.0
2008-07-15 14:45:00,38.54,38.56,38.5,38.52,22800.0,26.7492,26.763,26.7214,26.7353,22800.0
2008-07-15 14:50:00,38.51,38.55,38.47,38.53,19800.0,26.7283,26.7561,26.7006,26.7422,19800.0
2008-07-15 14:55:00,38.54,38.55,38.5,38.51,21400.0,26.7492,26.7561,26.7214,26.7283,21400.0
2008-07-15 15:00:00,38.52,38.61,38.52,38.57,28900.0,26.7353,26.7977,26.7353,26.77,28900.0
2008-07-15 15:05:00,38.57,38.68,38.57,38.65,33100.0,26.77,26.8463,26.77,26.8255,33100.0
2008-07-15 15:10:00,38.66,38.74,38.64,38.65,37200.0,26.8324,26.888,26.8186,26.8255,37200.0
2008-07-15 15:15:00,38.66,38.66,38.52,38.57,48100.0,26.8324,26.8324,26.7353,26.77,48100.0
2008-07-15 15:20:00,38.58,38.64,38.55,38.59,39800.0,26.7769,26.8186,26.7561,26.7839,39800.0
2008-07-15 15:25:00,38.59,38.59,38.5,38.56,71700.0,26.7839,26.7839,26.7214,26.763,71700.0
2008-07-15 15:30:00,38.55,38.59,38.51,38.51,70800.0,26.7561,26.7839,26.7283,26.7283,70800.0
2008-07-15 15:35:00,38.51,38.58,38.46,38.55,56500.0,26.7283,26.7769,26.6936,26.7561,56500.0
2008-07-15 15:40:00,38.54,38.77,38.54,38.75,106700.0,26.7492,26.9088,26.7492,26.8949,106700.0
2008-07-15 15:45:00,38.74,38.8,38.69,38.7,83600.0,26.888,26.9296,26.8533,26.8602,83600.0
2008-07-15 15:50:00,38.7,38.78,38.67,38.78,129200.0,26.8602,26.9157,26.8394,26.9157,129200.0
2008-07-15 15:55:00,38.77,38.81,38.66,38.68,155200.0,26.9088,26.9366,26.8324,26.8463,155200.0
2008-07-16 09:30:00,38.66,38.66,38.44,38.65,1600.0,26.8324,26.8324,26.6798,26.8255,1600.0
2008-07-16 09:35:00,38.46,38.66,38.43,38.54,47500.0,26.6936,26.8324,26.6728,26.7492,47500.0
2008-07-16 09:40:00,38.52,38.76,38.5,38.66,20700.0,26.7353,26.9019,26.7214,26.8324,20700.0
2008-07-16 09:45:00,38.67,38.74,38.47,38.57,19800.0,26.8394,26.888,26.7006,26.77,19800.0
2008-07-16 09:50:00,38.59,38.89,38.55,38.81,25100.0,26.7839,26.9921,26.7561,26.9366,25100.0
2008-07-16 09:55:00,38.82,38.85,38.63,38.75,25600.0,26.9435,26.9643,26.8116,26.8949,25600.0
2008-07-16 10:00:00,38.74,38.81,38.54,38.62,33400.0,26.888,26.9366,26.7492,26.8047,33400.0
2008-07-16 10:05:00,38.62,38.62,38.46,38.46,9000.0,26.8047,26.8047,26.6936,26.6936,9000.0
2008-07-16 10:10:00,38.46,38.47,38.42,38.42,14300.0,26.6936,26.7006,26.6659,26.6659,14300.0
2008-07-16 10:15:00,38.4,38.43,38.26,38.29,17300.0,26.652,26.6728,26.5548,26.5756,17300.0
2008-07-16 10:20:00,38.3,38.33,38.25,38.29,13600.0,26.5826,26.6034,26.5479,26.5756,13600.0
2008-07-16 10:25:00,38.33,38.47,38.3,38.46,16300.0,26.6034,26.7006,26.5826,26.6936,16300.0
2008-07-16 10:30:00,38.46,38.49,38.43,38.45,14200.0,26.6936,26.7145,26.6728,26.6867,14200.0
2008-07-16 10:35:00,38.45,38.61,38.43,38.61,28000.0,26.6867,26.7977,26.6728,26.7977,28000.0
2008-07-16 10:40:00,38.63,38.66,38.57,38.57,33300.0,26.8116,26.8324,26.77,26.77,33300.0
2008-07-16 10:45:00,38.55,38.6,38.52,38.55,27600.0,26.7561,26.7908,26.7353,26.7561,27600.0
2008-07-16 10:50:00,38.53,38.56,38.41,38.46,33500.0,26.7422,26.763,26.6589,26.6936,33500.0
2008-07-16 10:55:00,38.45,38.46,38.39,38.39,19000.0,26.6867,26.6936,26.645,26.645,19000.0
2008-07-16 11:00:00,38.4,38.42,38.33,38.34,16100.0,26.652,26.6659,26.6034,26.6103,16100.0
2008-07-16 11:05:00,38.34,38.34,38.16,38.17,26500.0,26.6103,26.6103,26.4854,26.4924,26500.0
2008-07-16 11:10:00,38.18,38.33,38.18,38.31,23700.0,26.4993,26.6034,26.4993,26.5895,23700.0
2008-07-16 11:15:00,38.3,38.33,38.26,38.26,15300.0,26.5826,26.6034,26.5548,26.5548,15300.0
2008-07-16 11:20:00,38.23,38.28,38.2,38.22,18900.0,26.534,26.5687,26.5132,26.5271,18900.0
2008-07-16 11:25:00,38.23,38.3,38.18,38.28,19500.0,26.534,26.5826,26.4993,26.5687,19500.0
2008-07-16 11:30:00,38.29,38.31,38.28,38.3,12200.0,26.5756,26.5895,26.5687,26.5826,12200.0
2008-07-16 11:35:00,38.3,38.31,38.24,38.26,21700.0,26.5826,26.5895,26.5409,26.5548,21700.0
2008-07-16 11:40:00,38.27,38.28,38.17,38.19,24000.0,26.5618,26.5687,26.4924,26.5062,24000.0
2008-07-16 11:45:00,38.18,38.26,38.18,38.23,12600.0,26.4993,26.5548,26.4993,26.534,12600.0
2008-07-16 11:50:00,38.22,38.23,38.2,38.22,12300.0,26.5271,26.534,26.5132,26.5271,12300.0
2008-07-16 11:55:00,38.22,38.26,38.21,38.25,13100.0,26.5271,26.5548,26.5201,26.5479,13100.0
2008-07-16 12:00:00,38.25,38.3,38.24,38.3,8300.0,26.5479,26.5826,26.5409,26.5826,8300.0
2008-07-16 12:05:00,38.31,38.35,38.3,38.3,5700.0,26.5895,26.6173,26.5826,26.5826,5700.0
2008-07-16 12:10:00,38.3,38.4,38.28,38.38,17100.0,26.5826,26.652,26.5687,26.6381,17100.0
2008-07-16 12:15:00,38.38,38.39,38.35,38.35,14900.0,26.6381,26.645,26.6173,26.6173,14900.0
2008-07-16 12:20:00,38.34,38.35,38.24,38.28,10400.0,26.6103,26.6173,26.5409,26.5687,10400.0
2008-07-16 12:25:00,38.26,38.37,38.26,38.37,11500.0,26.5548,26.6312,26.5548,26.6312,11500.0
2008-07-16 12:30:00,38.38,38.42,38.36,38.39,15900.0,26.6381,26.6659,26.6242,26.645,15900.0
2008-07-16 12:35:00,38.39,38.41,38.31,38.34,10700.0,26.645,26.6589,26.5895,26.6103,10700.0
2008-07-16 12:40:00,38.33,38.33,38.28,38.3,12700.0,26.6034,26.6034,26.5687,26.5826,12700.0
2008-07-16 12:45:00,38.31,38.36,38.3,38.33,9500.0,26.5895,26.6242,26.5826,26.6034,9500.0
2008-07-16 12:50:00,38.34,38.37,38.31,38.33,6400.0,26.6103,26.6312,26.5895,26.6034,6400.0
2008-07-16 12:55:00,38.32,38.32,38.3,38.3,4500.0,26.5965,26.5965,26.5826,26.5826,4500.0
2008-07-16 13:00:00,38.3,38.34,38.27,38.31,15100.0,26.5826,26.6103,26.5618,26.5895,15100.0
2008-07-16 13:05:00,38.32,38.34,38.29,38.3,9100.0,26.5965,26.6103,26.5756,26.5826,9100.0
2008-07-16 13:10:00,38.3,38.33,38.28,38.29,11500.0,26.5826,26.6034,26.5687,26.5756,11500.0
2008-07-16 13:15:00,38.3,38.32,38.26,38.26,13300.0,26.5826,26.5965,26.5548,26.5548,13300.0
2008-07-16 13:20:00,38.26,38.31,38.25,38.3,12700.0,26.5548,26.5895,26.5479,26.5826,12700.0
2008-07-16 13:25:00,38.3,38.3,38.27,38.28,8800.0,26.5826,26.5826,26.5618,26.5687,8800.0
2008-07-16 13:30:00,38.28,38.28,38.22,38.26,21600.0,26.5687,26.5687,26.5271,26.5548,21600.0
2008-07-16 13:35:00,38.26,38.28,38.24,38.24,16900.0,26.5548,26.5687,26.5409,26.5409,16900.0
2008-07-16 13:40:00,38.25,38.27,38.24,38.26,10900.0,26.5479,26.5618,26.5409,26.5548,10900.0
2008-07-16 13:45:00,38.26,38.29,38.23,38.28,18900.0,26.5548,26.5756,26.534,26.5687,18900.0
2008-07-16 13:50:00,38.28,38.28,38.19,38.22,14600.0,26.5687,26.5687,26.5062,26.5271,14600.0
2008-07-16 13:55:00,38.22,38.24,38.17,38.17,7800.0,26.5271,26.5409,26.4924,26.4924,7800.0
2008-07-16 14:00:00,38.17,38.26,38.1,38.21,42300.0,26.4924,26.5548,26.4438,26.5201,42300.0
2008-07-16 14:05:00,38.19,38.21,38.05,38.1,18100.0,26.5062,26.5201,26.4091,26.4438,18100.0
2008-07-16 14:10:00,38.08,38.11,38.05,38.09,10100.0,26.4299,26.4507,26.4091,26.4368,10100.0
2008-07-16 14:15:00,38.11,38.13,38.08,38.1,11400.0,26.4507,26.4646,26.4299,26.4438,11400.0
2008-07-16 14:20:00,38.1,38.12,38.08,38.11,8700.0,26.4438,26.4577,26.4299,26.4507,8700.0
2008-07-16 14:25:00,38.12,38.17,38.1,38.11,11700.0,26.4577,26.4924,26.4438,26.4507,11700.0
2008-07-16 14:30:00,38.12,38.14,38.09,38.09,5600.0,26.4577,26.4715,26.4368,26.4368,5600.0
2008-07-16 14:35:00,38.09,38.17,38.09,38.16,18300.0,26.4368,26.4924,26.4368,26.4854,18300.0
2008-07-16 14:40:00,38.16,38.16,38.11,38.12,7500.0,26.4854,26.4854,26.4507,26.4577,7500.0
2008-07-16 14:45:00,38.11,38.15,38.06,38.09,16600.0,26.4507,26.4785,26.416,26.4368,16600.0
2008-07-16 14:50:00,38.08,38.09,38.04,38.06,11500.0,26.4299,26.4368,26.4021,26.416,11500.0
2008-07-16 14:55:00,38.06,38.1,38.01,38.01,12200.0,26.416,26.4438,26.3813,26.3813,12200.0
2008-07-16 15:00:00,38.02,38.06,38.01,38.04,19800.0,26.3882,26.416,26.3813,26.4021,19800.0
2008-07-16 15:05:00,38.04,38.06,38.0,38.0,30200.0,26.4021,26.416,26.3744,26.3744,30200.0
2008-07-16 15:10:00,38.01,38.02,37.96,37.97,20400.0,26.3813,26.3882,26.3466,26.3535,20400.0
2008-07-16 15:15:00,37.97,37.97,37.94,37.95,18200.0,26.3535,26.3535,26.3327,26.3397,18200.0
2008-07-16 15:20:00,37.94,37.98,37.92,37.96,39100.0,26.3327,26.3605,26.3188,26.3466,39100.0
2008-07-16 15:25:00,37.96,37.99,37.93,37.94,33700.0,26.3466,26.3674,26.3258,26.3327,33700.0
2008-07-16 15:30:00,37.94,37.97,37.91,37.95,29900.0,26.3327,26.3535,26.3119,26.3397,29900.0
2008-07-16 15:35:00,37.96,38.0,37.96,37.99,28800.0,26.3466,26.3744,26.3466,26.3674,28800.0
2008-07-16 15:40:00,37.99,38.12,37.99,38.12,60200.0,26.3674,26.4577,26.3674,26.4577,60200.0
2008-07-16 15:45:00,38.1,38.14,38.05,38.14,40800.0,26.4438,26.4715,26.4091,26.4715,40800.0
2008-07-16 15:50:00,38.13,38.13,38.04,38.04,38500.0,26.4646,26.4646,26.4021,26.4021,38500.0
2008-07-16 15:55:00,38.03,38.12,38.03,38.08,44800.0,26.3952,26.4577,26.3952,26.4299,44800.0
2008-07-17 09:30:00,37.95,38.14,37.73,37.73,74500.0,26.3397,26.4715,26.187,26.187,74500.0
2008-07-17 09:35:00,37.73,37.8,37.43,37.45,48300.0,26.187,26.2356,25.9787,25.9926,48300.0
2008-07-17 09:40:00,37.45,37.49,37.33,37.36,27200.0,25.9926,26.0204,25.9093,25.9302,27200.0
2008-07-17 09:45:00,37.36,37.54,37.36,37.38,41100.0,25.9302,26.0551,25.9302,25.944,41100.0
2008-07-17 09:50:00,37.42,37.51,37.33,37.48,35800.0,25.9718,26.0343,25.9093,26.0135,35800.0
2008-07-17 09:55:00,37.47,37.51,37.36,37.41,39700.0,26.0065,26.0343,25.9302,25.9649,39700.0
2008-07-17 10:00:00,37.4,37.47,37.31,37.45,22800.0,25.9579,26.0065,25.8955,25.9926,22800.0
2008-07-17 10:05:00,37.46,37.46,37.31,37.37,33700.0,25.9996,25.9996,25.8955,25.9371,33700.0
2008-07-17 10:10:00,37.38,37.45,37.32,37.33,21400.0,25.944,25.9926,25.9024,25.9093,21400.0
2008-07-17 10:15:00,37.33,37.49,37.32,37.46,12500.0,25.9093,26.0204,25.9024,25.9996,12500.0
2008-07-17 10:20:00,37.48,37.5,37.42,37.44,22500.0,26.0135,26.0273,25.9718,25.9857,22500.0
2008-07-17 10:25:00,37.43,37.48,37.39,37.47,38200.0,25.9787,26.0135,25.951,26.0065,38200.0
2008-07-17 10:30:00,37.45,37.54,37.45,37.45,22100.0,25.9926,26.0551,25.9926,25.9926,22100.0
2008-07-17 10:35:00,37.48,37.54,37.36,37.36,17400.0,26.0135,26.0551,25.9302,25.9302,17400.0
2008-07-17 10:40:00,37.35,37.39,37.23,37.29,43000.0,25.9232,25.951,25.8399,25.8816,43000.0
2008-07-17 10:45:00,37.28,37.31,37.23,37.3,26600.0,25.8746,25.8955,25.8399,25.8885,26600.0
2008-07-17 10:50:00,37.28,37.3,37.22,37.26,26300.0,25.8746,25.8885,25.833,25.8608,26300.0
2008-07-17 10:55:00,37.26,37.3,37.26,37.29,16700.0,25.8608,25.8885,25.8608,25.8816,16700.0
2008-07-17 11:00:00,37.29,37.36,37.22,37.27,19700.0,25.8816,25.9302,25.833,25.8677,19700.0
2008-07-17 11:05:00,37.26,37.37,37.26,37.3,39300.0,25.8608,25.9371,25.8608,25.8885,39300.0
2008-07-17 11:10:00,37.29,37.35,37.27,37.35,53300.0,25.8816,25.9232,25.8677,25.9232,53300.0
2008-07-17 11:15:00,37.35,37.45,37.28,37.44,61600.0,25.9232,25.9926,25.8746,25.9857,61600.0
2008-07-17 11:20:00,37.45,37.48,37.4,37.42,30400.0,25.9926,26.0135,25.9579,25.9718,30400.0
2008-07-17 11:25:00,37.42,37.5,37.4,37.49,37900.0,25.9718,26.0273,25.9579,26.0204,37900.0
2008-07-17 11:30:00,37.48,37.53,37.44,37.53,17200.0,26.0135,26.0482,25.9857,26.0482,17200.0
2008-07-17 11:35:00,37.52,37.61,37.51,37.56,15400.0,26.0412,26.1037,26.0343,26.069,15400.0
2008-07-17 11:40:00,37.54,37.59,37.48,37.49,26600.0,26.0551,26.0898,26.0135,26.0204,26600.0
2008-07-17 11:45:00,37.49,37.49,37.4,37.44,41800.0,26.0204,26.0204,25.9579,25.9857,41800.0
2008-07-17 11:50:00,37.43,37.44,37.36,37.37,17600.0,25.9787,25.9857,25.9302,25.9371,17600.0
2008-07-17 11:55:00,37.37,37.39,37.36,37.39,16700.0,25.9371,25.951,25.9302,25.951,16700.0
2008-07-17 12:00:00,37.39,37.41,37.39,37.41,8700.0,25.951,25.9649,25.951,25.9649,8700.0
2008-07-17 12:05:00,37.39,37.41,37.37,37.39,9600.0,25.951,25.9649,25.9371,25.951,9600.0
2008-07-17 12:10:00,37.4,37.4,37.36,37.36,11500.0,25.9579,25.9579,25.9302,25.9302,11500.0
2008-07-17 12:15:00,37.36,37.39,37.35,37.39,11300.0,25.9302,25.951,25.9232,25.951,11300.0
2008-07-17 12:20:00,37.39,37.44,37.38,37.43,8200.0,25.951,25.9857,25.944,25.9787,8200.0
2008-07-17 12:25:00,37.44,37.44,37.41,37.43,17700.0,25.9857,25.9857,25.9649,25.9787,17700.0
2008-07-17 12:30:00,37.42,37.44,37.42,37.43,10800.0,25.9718,25.9857,25.9718,25.9787,10800.0
2008-07-17 12:35:00,37.42,37.45,37.4,37.4,9400.0,25.9718,25.9926,25.9579,25.9579,9400.0
2008-07-17 12:40:00,37.41,37.41,37.37,37.37,5800.0,25.9649,25.9649,25.9371,25.9371,5800.0
2008-07-17 12:45:00,37.37,37.4,37.36,37.4,8900.0,25.9371,25.9579,25.9302,25.9579,8900.0
2008-07-17 12:50:00,37.39,37.41,37.37,37.39,18700.0,25.951,25.9649,25.9371,25.951,18700.0
2008-07-17 12:55:00,37.41,37.45,37.41,37.44,14300.0,25.9649,25.9926,25.9649,25.9857,14300.0
2008-07-17 13:00:00,37.44,37.46,37.43,37.45,16300.0,25.9857,25.9996,25.9787,25.9926,16300.0
2008-07-17 13:05:00,37.47,37.49,37.42,37.44,8800.0,26.0065,26.0204,25.9718,25.9857,8800.0
2008-07-17 13:10:00,37.44,37.51,37.43,37.5,23000.0,25.9857,26.0343,25.9787,26.0273,23000.0
2008-07-17 13:15:00,37.47,37.62,37.47,37.61,24700.0,26.0065,26.1106,26.0065,26.1037,24700.0
2008-07-17 13:20:00,37.61,37.62,37.55,37.57,14500.0,26.1037,26.1106,26.062,26.0759,14500.0
2008-07-17 13:25:00,37.56,37.58,37.55,37.57,13800.0,26.069,26.0829,26.062,26.0759,13800.0
2008-07-17 13:30:00,37.57,37.61,37.55,37.58,31800.0,26.0759,26.1037,26.062,26.0829,31800.0
2008-07-17 13:35:00,37.59,37.67,37.56,37.67,32000.0,26.0898,26.1453,26.069,26.1453,32000.0
2008-07-17 13:40:00,37.66,37.73,37.63,37.63,30300.0,26.1384,26.187,26.1176,26.1176,30300.0
2008-07-17 13:45:00,37.65,37.67,37.63,37.64,16700.0,26.1314,26.1453,26.1176,26.1245,16700.0
2008-07-17 13:50:00,37.63,37.67,37.6,37.63,15000.0,26.1176,26.1453,26.0967,26.1176,15000.0
2008-07-17 13:55:00,37.63,37.68,37.63,37.66,18400.0,26.1176,26.1523,26.1176,26.1384,18400.0
2008-07-17 14:00:00,37.66,37.68,37.65,37.68,14400.0,26.1384,26.1523,26.1314,26.1523,14400.0
2008-07-17 14:05:00,37.68,37.69,37.59,37.59,11800.0,26.1523,26.1592,26.0898,26.0898,11800.0
2008-07-17 14:10:00,37.59,37.62,37.54,37.6,15600.0,26.0898,26.1106,26.0551,26.0967,15600.0
2008-07-17 14:15:00,37.6,37.61,37.58,37.59,9600.0,26.0967,26.1037,26.0829,26.0898,9600.0
2008-07-17 14:20:00,37.6,37.63,37.58,37.59,16200.0,26.0967,26.1176,26.0829,26.0898,16200.0
2008-07-17 14:25:00,37.58,37.61,37.58,37.6,13100.0,26.0829,26.1037,26.0829,26.0967,13100.0
2008-07-17 14:30:00,37.61,37.62,37.58,37.61,21900.0,26.1037,26.1106,26.0829,26.1037,21900.0
2008-07-17 14:35:00,37.6,37.61,37.58,37.6,23900.0,26.0967,26.1037,26.0829,26.0967,23900.0
2008-07-17 14:40:00,37.59,37.61,37.56,37.57,32300.0,26.0898,26.1037,26.069,26.0759,32300.0
2008-07-17 14:45:00,37.58,37.58,37.54,37.56,28000.0,26.0829,26.0829,26.0551,26.069,28000.0
2008-07-17 14:50:00,37.57,37.62,37.57,37.6,20800.0,26.0759,26.1106,26.0759,26.0967,20800.0
2008-07-17 14:55:00,37.59,37.62,37.55,37.57,27200.0,26.0898,26.1106,26.062,26.0759,27200.0
2008-07-17 15:00:00,37.57,37.63,37.55,37.59,30700.0,26.0759,26.1176,26.062,26.0898,30700.0
2008-07-17 15:05:00,37.6,37.61,37.57,37.58,21600.0,26.0967,26.1037,26.0759,26.0829,21600.0
2008-07-17 15:10:00,37.57,37.58,37.55,37.57,24100.0,26.0759,26.0829,26.062,26.0759,24100.0
2008-07-17 15:15:00,37.57,37.58,37.54,37.57,18700.0,26.0759,26.0829,26.0551,26.0759,18700.0
2008-07-17 15:20:00,37.57,37.57,37.51,37.51,20300.0,26.0759,26.0759,26.0343,26.0343,20300.0
2008-07-17 15:25:00,37.51,37.52,37.47,37.48,24800.0,26.0343,26.0412,26.0065,26.0135,24800.0
2008-07-17 15:30:00,37.48,37.52,37.47,37.5,16400.0,26.0135,26.0412,26.0065,26.0273,16400.0
2008-07-17 15:35:00,37.5,37.52,37.41,37.44,47100.0,26.0273,26.0412,25.9649,25.9857,47100.0
2008-07-17 15:40:00,37.43,37.49,37.39,37.47,52500.0,25.9787,26.0204,25.951,26.0065,52500.0
2008-07-17 15:45:00,37.48,37.75,37.45,37.74,60900.0,26.0135,26.2008,25.9926,26.1939,60900.0
2008-07-17 15:50:00,37.75,37.81,37.65,37.79,59400.0,26.2008,26.2425,26.1314,26.2286,59400.0
2008-07-17 15:55:00,37.78,37.82,37.77,37.81,58200.0,26.2217,26.2494,26.2147,26.2425,58200.0
2008-07-18 09:30:00,37.79,37.99,37.72,37.98,421600.0,26.2286,26.3674,26.18,26.3605,421600.0
2008-07-18 09:35:00,37.96,38.07,37.85,37.95,19600.0,26.3466,26.4229,26.2703,26.3397,19600.0
2008-07-18 09:40:00,37.97,38.13,37.93,38.12,59700.0,26.3535,26.4646,26.3258,26.4577,59700.0
2008-07-18 09:45:00,38.06,38.31,38.02,38.04,46800.0,26.416,26.5895,26.3882,26.4021,46800.0
2008-07-18 09:50:00,38.05,38.24,38.03,38.15,41100.0,26.4091,26.5409,26.3952,26.4785,41100.0
2008-07-18 09:55:00,38.18,38.19,38.03,38.03,24000.0,26.4993,26.5062,26.3952,26.3952,24000.0
2008-07-18 10:00:00,38.05,38.06,37.89,37.89,30100.0,26.4091,26.416,26.298,26.298,30100.0
2008-07-18 10:05:00,37.9,38.0,37.88,37.93,55200.0,26.305,26.3744,26.2911,26.3258,55200.0
2008-07-18 10:10:00,37.95,37.96,37.83,37.85,19400.0,26.3397,26.3466,26.2564,26.2703,19400.0
2008-07-18 10:15:00,37.84,37.85,37.72,37.74,44300.0,26.2633,26.2703,26.18,26.1939,44300.0
2008-07-18 10:20:00,37.74,37.74,37.6,37.6,23700.0,26.1939,26.1939,26.0967,26.0967,23700.0
2008-07-18 10:25:00,37.59,37.62,37.51,37.53,25800.0,26.0898,26.1106,26.0343,26.0482,25800.0
2008-07-18 10:30:00,37.53,37.57,37.5,37.5,17000.0,26.0482,26.0759,26.0273,26.0273,17000.0
2008-07-18 10:35:00,37.51,37.51,37.47,37.48,20100.0,26.0343,26.0343,26.0065,26.0135,20100.0
2008-07-18 10:40:00,37.49,37.5,37.43,37.45,24000.0,26.0204,26.0273,25.9787,25.9926,24000.0
2008-07-18 10:45:00,37.45,37.53,37.44,37.45,25200.0,25.9926,26.0482,25.9857,25.9926,25200.0
2008-07-18 10:50:00,37.45,37.49,37.38,37.42,29100.0,25.9926,26.0204,25.944,25.9718,29100.0
2008-07-18 10:55:00,37.42,37.44,37.36,37.43,14400.0,25.9718,25.9857,25.9302,25.9787,14400.0
2008-07-18 11:00:00,37.44,37.57,37.44,37.51,10800.0,25.9857,26.0759,25.9857,26.0343,10800.0
2008-07-18 11:05:00,37.52,37.53,37.45,37.49,7900.0,26.0412,26.0482,25.9926,26.0204,7900.0
2008-07-18 11:10:00,37.49,37.5,37.43,37.43,7600.0,26.0204,26.0273,25.9787,25.9787,7600.0
2008-07-18 11:15:00,37.44,37.5,37.42,37.45,11900.0,25.9857,26.0273,25.9718,25.9926,11900.0
2008-07-18 11:20:00,37.43,37.44,37.32,37.36,13100.0,25.9787,25.9857,25.9024,25.9302,13100.0
2008-07-18 11:25:00,37.34,37.35,37.23,37.26,30000.0,25.9163,25.9232,25.8399,25.8608,30000.0
2008-07-18 11:30:00,37.24,37.27,37.22,37.24,28600.0,25.8469,25.8677,25.833,25.8469,28600.0
2008-07-18 11:35:00,37.24,37.24,37.2,37.2,15400.0,25.8469,25.8469,25.8191,25.8191,15400.0
2008-07-18 11:40:00,37.2,37.23,37.17,37.19,41200.0,25.8191,25.8399,25.7983,25.8122,41200.0
2008-07-18 11:45:00,37.18,37.2,37.17,37.17,8700.0,25.8052,25.8191,25.7983,25.7983,8700.0
2008-07-18 11:50:00,37.16,37.22,37.15,37.16,11000.0,25.7914,25.833,25.7844,25.7914,11000.0
2008-07-18 11:55:00,37.16,37.22,37.11,37.16,19100.0,25.7914,25.833,25.7566,25.7914,19100.0
2008-07-18 12:00:00,37.16,37.23,37.16,37.23,8200.0,25.7914,25.8399,25.7914,25.8399,8200.0
2008-07-18 12:05:00,37.23,37.26,37.22,37.26,10000.0,25.8399,25.8608,25.833,25.8608,10000.0
2008-07-18 12:10:00,37.26,37.32,37.26,37.28,15000.0,25.8608,25.9024,25.8608,25.8746,15000.0
2008-07-18 12:15:00,37.28,37.34,37.26,37.28,16200.0,25.8746,25.9163,25.8608,25.8746,16200.0
2008-07-18 12:20:00,37.28,37.3,37.26,37.29,12100.0,25.8746,25.8885,25.8608,25.8816,12100.0
2008-07-18 12:25:00,37.29,37.33,37.28,37.3,16300.0,25.8816,25.9093,25.8746,25.8885,16300.0
2008-07-18 12:30:00,37.29,37.31,37.27,37.29,18400.0,25.8816,25.8955,25.8677,25.8816,18400.0
2008-07-18 12:35:00,37.29,37.32,37.29,37.31,6800.0,25.8816,25.9024,25.8816,25.8955,6800.0
2008-07-18 12:40:00,37.29,37.31,37.28,37.3,6200.0,25.8816,25.8955,25.8746,25.8885,6200.0
2008-07-18 12:45:00,37.3,37.32,37.29,37.29,7700.0,25.8885,25.9024,25.8816,25.8816,7700.0
2008-07-18 12:50:00,37.3,37.3,37.26,37.3,8500.0,25.8885,25.8885,25.8608,25.8885,8500.0
2008-07-18 12:55:00,37.29,37.3,37.26,37.28,13400.0,25.8816,25.8885,25.8608,25.8746,13400.0
2008-07-18 13:00:00,37.28,37.3,37.28,37.3,30900.0,25.8746,25.8885,25.8746,25.8885,30900.0
2008-07-18 13:05:00,37.28,37.28,37.25,37.25,15700.0,25.8746,25.8746,25.8538,25.8538,15700.0
2008-07-18 13:10:00,37.27,37.29,37.26,37.28,13800.0,25.8677,25.8816,25.8608,25.8746,13800.0
2008-07-18 13:15:00,37.27,37.3,37.26,37.29,10100.0,25.8677,25.8885,25.8608,25.8816,10100.0
2008-07-18 13:20:00,37.29,37.3,37.27,37.3,8300.0,25.8816,25.8885,25.8677,25.8885,8300.0
2008-07-18 13:25:00,37.29,37.36,37.29,37.33,21000.0,25.8816,25.9302,25.8816,25.9093,21000.0
2008-07-18 13:30:00,37.33,37.45,37.33,37.43,23600.0,25.9093,25.9926,25.9093,25.9787,23600.0
2008-07-18 13:35:00,37.44,37.46,37.42,37.43,10000.0,25.9857,25.9996,25.9718,25.9787,10000.0
2008-07-18 13:40:00,37.44,37.45,37.39,37.42,14800.0,25.9857,25.9926,25.951,25.9718,14800.0
2008-07-18 13:45:00,37.42,37.43,37.4,37.4,5000.0,25.9718,25.9787,25.9579,25.9579,5000.0
2008-07-18 13:50:00,37.42,37.44,37.4,37.41,6500.0,25.9718,25.9857,25.9579,25.9649,6500.0
2008-07-18 13:55:00,37.41,37.44,37.41,37.43,11200.0,25.9649,25.9857,25.9649,25.9787,11200.0
2008-07-18 14:00:00,37.43,37.46,37.41,37.43,12000.0,25.9787,25.9996,25.9649,25.9787,12000.0
2008-07-18 14:05:00,37.46,37.5,37.45,37.5,11300.0,25.9996,26.0273,25.9926,26.0273,11300.0
2008-07-18 14:10:00,37.49,37.58,37.49,37.58,14100.0,26.0204,26.0829,26.0204,26.0829,14100.0
2008-07-18 14:15:00,37.58,37.59,37.55,37.59,10700.0,26.0829,26.0898,26.062,26.0898,10700.0
2008-07-18 14:20:00,37.59,37.62,37.58,37.58,15500.0,26.0898,26.1106,26.0829,26.0829,15500.0
2008-07-18 14:25:00,37.57,37.67,37.57,37.65,18400.0,26.0759,26.1453,26.0759,26.1314,18400.0
2008-07-18 14:30:00,37.65,37.65,37.57,37.6,11900.0,26.1314,26.1314,26.0759,26.0967,11900.0
2008-07-18 14:35:00,37.61,37.63,37.59,37.61,10900.0,26.1037,26.1176,26.0898,26.1037,10900.0
2008-07-18 14:40:00,37.62,37.64,37.59,37.6,9600.0,26.1106,26.1245,26.0898,26.0967,9600.0
2008-07-18 14:45:00,37.59,37.67,37.59,37.63,17400.0,26.0898,26.1453,26.0898,26.1176,17400.0
2008-07-18 14:50:00,37.62,37.62,37.47,37.48,18500.0,26.1106,26.1106,26.0065,26.0135,18500.0
2008-07-18 14:55:00,37.47,37.54,37.46,37.53,9000.0,26.0065,26.0551,25.9996,26.0482,9000.0
2008-07-18 15:00:00,37.56,37.65,37.54,37.63,10400.0,26.069,26.1314,26.0551,26.1176,10400.0
2008-07-18 15:05:00,37.62,37.62,37.59,37.6,9600.0,26.1106,26.1106,26.0898,26.0967,9600.0
2008-07-18 15:10:00,37.6,37.64,37.59,37.62,11400.0,26.0967,26.1245,26.0898,26.1106,11400.0
2008-07-18 15:15:00,37.62,37.63,37.55,37.55,12600.0,26.1106,26.1176,26.062,26.062,12600.0
2008-07-18 15:20:00,37.55,37.6,37.55,37.57,15400.0,26.062,26.0967,26.062,26.0759,15400.0
2008-07-18 15:25:00,37.58,37.62,37.56,37.62,11200.0,26.0829,26.1106,26.069,26.1106,11200.0
2008-07-18 15:30:00,37.61,37.66,37.6,37.64,25300.0,26.1037,26.1384,26.0967,26.1245,25300.0
2008-07-18 15:35:00,37.64,37.66,37.62,37.66,22400.0,26.1245,26.1384,26.1106,26.1384,22400.0
2008-07-18 15:40:00,37.66,37.7,37.64,37.66,29200.0,26.1384,26.1661,26.1245,26.1384,29200.0
2008-07-18 15:45:00,37.66,37.68,37.59,37.67,89800.0,26.1384,26.1523,26.0898,26.1453,89800.0
2008-07-18 15:50:00,37.68,37.69,37.6,37.63,30600.0,26.1523,26.1592,26.0967,26.1176,30600.0
2008-07-18 15:55:00,37.63,37.73,37.62,37.7,58300.0,26.1176,26.187,26.1106,26.1661,58300.0
2008-07-21 09:30:00,37.85,37.85,37.48,37.69,21600.0,26.2703,26.2703,26.0135,26.1592,21600.0
2008-07-21 09:35:00,37.67,37.74,37.61,37.72,25800.0,26.1453,26.1939,26.1037,26.18,25800.0
2008-07-21 09:40:00,37.71,37.76,37.43,37.7,41800.0,26.1731,26.2078,25.9787,26.1661,41800.0
2008-07-21 09:45:00,37.74,37.87,37.74,37.85,33900.0,26.1939,26.2841,26.1939,26.2703,33900.0
2008-07-21 09:50:00,37.83,37.98,37.83,37.91,22500.0,26.2564,26.3605,26.2564,26.3119,22500.0
2008-07-21 09:55:00,37.9,37.97,37.85,37.97,12700.0,26.305,26.3535,26.2703,26.3535,12700.0
2008-07-21 10:00:00,37.99,37.99,37.74,37.83,44600.0,26.3674,26.3674,26.1939,26.2564,44600.0
2008-07-21 10:05:00,37.81,37.95,37.8,37.93,21100.0,26.2425,26.3397,26.2356,26.3258,21100.0
2008-07-21 10:10:00,37.94,37.94,37.86,37.87,11600.0,26.3327,26.3327,26.2772,26.2841,11600.0
2008-07-21 10:15:00,37.9,37.97,37.89,37.97,15300.0,26.305,26.3535,26.298,26.3535,15300.0
2008-07-21 10:20:00,37.95,37.99,37.9,37.9,22400.0,26.3397,26.3674,26.305,26.305,22400.0
2008-07-21 10:25:00,37.89,37.95,37.82,37.84,13500.0,26.298,26.3397,26.2494,26.2633,13500.0
2008-07-21 10:30:00,37.85,37.91,37.82,37.88,26000.0,26.2703,26.3119,26.2494,26.2911,26000.0
2008-07-21 10:35:00,37.88,37.97,37.84,37.96,13400.0,26.2911,26.3535,26.2633,26.3466,13400.0
2008-07-21 10:40:00,37.95,37.99,37.92,37.95,15800.0,26.3397,26.3674,26.3188,26.3397,15800.0
2008-07-21 10:45:00,37.94,37.97,37.93,37.97,11500.0,26.3327,26.3535,26.3258,26.3535,11500.0
2008-07-21 10:50:00,37.97,37.98,37.92,37.97,12300.0,26.3535,26.3605,26.3188,26.3535,12300.0
2008-07-21 10:55:00,37.96,37.97,37.94,37.96,22300.0,26.3466,26.3535,26.3327,26.3466,22300.0
2008-07-21 11:00:00,37.96,37.98,37.92,37.98,21200.0,26.3466,26.3605,26.3188,26.3605,21200.0
2008-07-21 11:05:00,37.98,37.98,37.93,37.97,12800.0,26.3605,26.3605,26.3258,26.3535,12800.0
2008-07-21 11:10:00,37.96,37.98,37.9,37.91,13200.0,26.3466,26.3605,26.305,26.3119,13200.0
2008-07-21 11:15:00,37.91,37.93,37.85,37.88,16300.0,26.3119,26.3258,26.2703,26.2911,16300.0
2008-07-21 11:20:00,37.87,37.92,37.85,37.92,12500.0,26.2841,26.3188,26.2703,26.3188,12500.0
2008-07-21 11:25:00,37.92,37.93,37.89,37.92,9100.0,26.3188,26.3258,26.298,26.3188,9100.0
2008-07-21 11:30:00,37.91,37.92,37.9,37.9,3900.0,26.3119,26.3188,26.305,26.305,3900.0
2008-07-21 11:35:00,37.91,37.92,37.85,37.91,14900.0,26.3119,26.3188,26.2703,26.3119,14900.0
2008-07-21 11:40:00,37.91,37.95,37.86,37.95,9500.0,26.3119,26.3397,26.2772,26.3397,9500.0
2008-07-21 11:45:00,37.94,37.94,37.89,37.93,16400.0,26.3327,26.3327,26.298,26.3258,16400.0
2008-07-21 11:50:00,37.92,37.96,37.91,37.96,5100.0,26.3188,26.3466,26.3119,26.3466,5100.0
2008-07-21 11:55:00,37.96,38.0,37.94,37.94,15200.0,26.3466,26.3744,26.3327,26.3327,15200.0
2008-07-21 12:00:00,37.93,37.98,37.91,37.93,16000.0,26.3258,26.3605,26.3119,26.3258,16000.0
2008-07-21 12:05:00,37.94,37.96,37.89,37.91,9300.0,26.3327,26.3466,26.298,26.3119,9300.0
2008-07-21 12:10:00,37.92,37.98,37.92,37.97,10000.0,26.3188,26.3605,26.3188,26.3535,10000.0
2008-07-21 12:15:00,37.97,37.99,37.94,37.98,9000.0,26.3535,26.3674,26.3327,26.3605,9000.0
2008-07-21 12:20:00,37.98,38.0,37.96,37.98,17100.0,26.3605,26.3744,26.3466,26.3605,17100.0
2008-07-21 12:25:00,37.98,38.01,37.95,38.0,10900.0,26.3605,26.3813,26.3397,26.3744,10900.0
2008-07-21 12:30:00,38.0,38.01,37.96,37.97,20400.0,26.3744,26.3813,26.3466,26.3535,20400.0
2008-07-21 12:35:00,37.98,38.01,37.98,38.0,13100.0,26.3605,26.3813,26.3605,26.3744,13100.0
2008-07-21 12:40:00,38.0,38.0,37.97,38.0,11100.0,26.3744,26.3744,26.3535,26.3744,11100.0
2008-07-21 12:45:00,38.0,38.03,37.98,38.01,9200.0,26.3744,26.3952,26.3605,26.3813,9200.0
2008-07-21 12:50:00,38.01,38.02,38.01,38.02,7100.0,26.3813,26.3882,26.3813,26.3882,7100.0
2008-07-21 12:55:00,38.01,38.02,37.97,38.01,23700.0,26.3813,26.3882,26.3535,26.3813,23700.0
2008-07-21 13:00:00,38.01,38.02,37.99,37.99,7400.0,26.3813,26.3882,26.3674,26.3674,7400.0
2008-07-21 13:05:00,37.99,38.01,37.98,38.01,7300.0,26.3674,26.3813,26.3605,26.3813,7300.0
2008-07-21 13:10:00,38.01,38.01,37.99,38.0,4900.0,26.3813,26.3813,26.3674,26.3744,4900.0
2008-07-21 13:15:00,38.0,38.07,38.0,38.03,16400.0,26.3744,26.4229,26.3744,26.3952,16400.0
2008-07-21 13:20:00,38.04,38.07,38.03,38.06,8400.0,26.4021,26.4229,26.3952,26.416,8400.0
2008-07-21 13:25:00,38.07,38.1,38.07,38.08,6200.0,26.4229,26.4438,26.4229,26.4299,6200.0
2008-07-21 13:30:00,38.08,38.08,38.05,38.07,5400.0,26.4299,26.4299,26.4091,26.4229,5400.0
2008-07-21 13:35:00,38.08,38.1,38.07,38.09,5100.0,26.4299,26.4438,26.4229,26.4368,5100.0
2008-07-21 13:40:00,38.09,38.12,38.09,38.1,5600.0,26.4368,26.4577,26.4368,26.4438,5600.0
2008-07-21 13:45:00,38.1,38.11,38.08,38.08,6000.0,26.4438,26.4507,26.4299,26.4299,6000.0
2008-07-21 13:50:00,38.08,38.08,38.03,38.07,14100.0,26.4299,26.4299,26.3952,26.4229,14100.0
2008-07-21 13:55:00,38.06,38.09,38.04,38.04,4800.0,26.416,26.4368,26.4021,26.4021,4800.0
2008-07-21 14:00:00,38.06,38.06,37.94,37.94,15400.0,26.416,26.416,26.3327,26.3327,15400.0
2008-07-21 14:05:00,37.94,37.99,37.94,37.99,10300.0,26.3327,26.3674,26.3327,26.3674,10300.0
2008-07-21 14:10:00,37.97,38.06,37.97,37.98,20600.0,26.3535,26.416,26.3535,26.3605,20600.0
2008-07-21 14:15:00,37.98,37.98,37.95,37.97,9900.0,26.3605,26.3605,26.3397,26.3535,9900.0
2008-07-21 14:20:00,37.97,37.97,37.94,37.96,9300.0,26.3535,26.3535,26.3327,26.3466,9300.0
2008-07-21 14:25:00,37.96,38.0,37.91,37.93,10900.0,26.3466,26.3744,26.3119,26.3258,10900.0
2008-07-21 14:30:00,37.93,37.96,37.92,37.94,5100.0,26.3258,26.3466,26.3188,26.3327,5100.0
2008-07-21 14:35:00,37.95,37.97,37.86,37.86,12400.0,26.3397,26.3535,26.2772,26.2772,12400.0
2008-07-21 14:40:00,37.86,37.87,37.84,37.86,6700.0,26.2772,26.2841,26.2633,26.2772,6700.0
2008-07-21 14:45:00,37.87,37.92,37.87,37.89,18500.0,26.2841,26.3188,26.2841,26.298,18500.0
2008-07-21 14:50:00,37.89,37.93,37.88,37.92,8700.0,26.298,26.3258,26.2911,26.3188,8700.0
2008-07-21 14:55:00,37.92,37.93,37.91,37.91,8100.0,26.3188,26.3258,26.3119,26.3119,8100.0
2008-07-21 15:00:00,37.92,37.94,37.9,37.92,10800.0,26.3188,26.3327,26.305,26.3188,10800.0
2008-07-21 15:05:00,37.92,38.0,37.86,37.98,19300.0,26.3188,26.3744,26.2772,26.3605,19300.0
2008-07-21 15:10:00,37.98,38.03,37.93,37.95,22300.0,26.3605,26.3952,26.3258,26.3397,22300.0
2008-07-21 15:15:00,37.96,38.01,37.96,38.01,11100.0,26.3466,26.3813,26.3466,26.3813,11100.0
2008-07-21 15:20:00,38.0,38.04,37.98,38.02,13900.0,26.3744,26.4021,26.3605,26.3882,13900.0
2008-07-21 15:25:00,38.02,38.03,37.99,38.01,12000.0,26.3882,26.3952,26.3674,26.3813,12000.0
2008-07-21 15:30:00,38.01,38.02,37.97,37.99,20900.0,26.3813,26.3882,26.3535,26.3674,20900.0
2008-07-21 15:35:00,37.99,38.06,37.98,37.99,28600.0,26.3674,26.416,26.3605,26.3674,28600.0
2008-07-21 15:40:00,37.99,38.01,37.89,37.9,21700.0,26.3674,26.3813,26.298,26.305,21700.0
2008-07-21 15:45:00,37.89,37.92,37.88,37.9,23500.0,26.298,26.3188,26.2911,26.305,23500.0
2008-07-21 15:50:00,37.9,37.93,37.88,37.9,18000.0,26.305,26.3258,26.2911,26.305,18000.0
2008-07-21 15:55:00,37.9,37.97,37.9,37.94,37900.0,26.305,26.3535,26.305,26.3327,37900.0
2008-07-22 09:30:00,37.98,38.24,37.95,38.02,52200.0,26.3605,26.5409,26.3397,26.3882,52200.0
2008-07-22 09:35:00,38.06,38.29,37.99,38.25,28400.0,26.416,26.5756,26.3674,26.5479,28400.0
2008-07-22 09:40:00,38.25,38.53,38.23,38.51,31100.0,26.5479,26.7422,26.534,26.7283,31100.0
2008-07-22 09:45:00,38.5,38.7,38.49,38.68,60500.0,26.7214,26.8602,26.7145,26.8463,60500.0
2008-07-22 09:50:00,38.68,38.73,38.62,38.7,47800.0,26.8463,26.881,26.8047,26.8602,47800.0
2008-07-22 09:55:00,38.7,38.82,38.67,38.7,31000.0,26.8602,26.9435,26.8394,26.8602,31000.0
2008-07-22 10:00:00,38.7,38.74,38.66,38.7,42600.0,26.8602,26.888,26.8324,26.8602,42600.0
2008-07-22 10:05:00,38.67,38.72,38.61,38.72,28800.0,26.8394,26.8741,26.7977,26.8741,28800.0
2008-07-22 10:10:00,38.72,38.77,38.7,38.75,33300.0,26.8741,26.9088,26.8602,26.8949,33300.0
2008-07-22 10:15:00,38.76,38.86,38.75,38.8,41200.0,26.9019,26.9713,26.8949,26.9296,41200.0
2008-07-22 10:20:00,38.79,38.85,38.78,38.82,18800.0,26.9227,26.9643,26.9157,26.9435,18800.0
2008-07-22 10:25:00,38.81,38.86,38.8,38.85,27300.0,26.9366,26.9713,26.9296,26.9643,27300.0
2008-07-22 10:30:00,38.86,38.89,38.82,38.87,43400.0,26.9713,26.9921,26.9435,26.9782,43400.0
2008-07-22 10:35:00,38.88,38.98,38.88,38.96,17300.0,26.9851,27.0545,26.9851,27.0407,17300.0
2008-07-22 10:40:00,38.95,38.98,38.91,38.92,30300.0,27.0337,27.0545,27.006,27.0129,30300.0
2008-07-22 10:45:00,38.92,38.92,38.81,38.81,35100.0,27.0129,27.0129,26.9366,26.9366,35100.0
2008-07-22 10:50:00,38.81,38.85,38.78,38.82,26500.0,26.9366,26.9643,26.9157,26.9435,26500.0
2008-07-22 10:55:00,38.82,38.83,38.71,38.74,35900.0,26.9435,26.9504,26.8671,26.888,35900.0
2008-07-22 11:00:00,38.74,38.78,38.71,38.78,26200.0,26.888,26.9157,26.8671,26.9157,26200.0
2008-07-22 11:05:00,38.77,38.78,38.61,38.64,43300.0,26.9088,26.9157,26.7977,26.8186,43300.0
2008-07-22 11:10:00,38.64,38.66,38.6,38.62,25000.0,26.8186,26.8324,26.7908,26.8047,25000.0
2008-07-22 11:15:00,38.62,38.62,38.5,38.51,19900.0,26.8047,26.8047,26.7214,26.7283,19900.0
2008-07-22 11:20:00,38.51,38.52,38.4,38.42,23300.0,26.7283,26.7353,26.652,26.6659,23300.0
2008-07-22 11:25:00,38.42,38.49,38.41,38.44,19100.0,26.6659,26.7145,26.6589,26.6798,19100.0
2008-07-22 11:30:00,38.42,38.44,38.39,38.41,13600.0,26.6659,26.6798,26.645,26.6589,13600.0
2008-07-22 11:35:00,38.42,38.42,38.35,38.35,11800.0,26.6659,26.6659,26.6173,26.6173,11800.0
2008-07-22 11:40:00,38.34,38.37,38.32,38.33,16200.0,26.6103,26.6312,26.5965,26.6034,16200.0
2008-07-22 11:45:00,38.33,38.34,38.3,38.32,7900.0,26.6034,26.6103,26.5826,26.5965,7900.0
2008-07-22 11:50:00,38.32,38.32,38.27,38.27,10000.0,26.5965,26.5965,26.5618,26.5618,10000.0
2008-07-22 11:55:00,38.29,38.35,38.27,38.31,23100.0,26.5756,26.6173,26.5618,26.5895,23100.0
2008-07-22 12:00:00,38.32,38.33,38.26,38.29,18800.0,26.5965,26.6034,26.5548,26.5756,18800.0
2008-07-22 12:05:00,38.29,38.29,38.27,38.29,8200.0,26.5756,26.5756,26.5618,26.5756,8200.0
2008-07-22 12:10:00,38.29,38.3,38.29,38.29,12000.0,26.5756,26.5826,26.5756,26.5756,12000.0
2008-07-22 12:15:00,38.3,38.3,38.2,38.22,25200.0,26.5826,26.5826,26.5132,26.5271,25200.0
2008-07-22 12:20:00,38.22,38.26,38.21,38.26,11900.0,26.5271,26.5548,26.5201,26.5548,11900.0
2008-07-22 12:25:00,38.26,38.27,38.17,38.19,22400.0,26.5548,26.5618,26.4924,26.5062,22400.0
2008-07-22 12:30:00,38.18,38.21,38.18,38.18,8600.0,26.4993,26.5201,26.4993,26.4993,8600.0
2008-07-22 12:35:00,38.17,38.2,38.17,38.2,9500.0,26.4924,26.5132,26.4924,26.5132,9500.0
2008-07-22 12:40:00,38.19,38.22,38.17,38.21,14300.0,26.5062,26.5271,26.4924,26.5201,14300.0
2008-07-22 12:45:00,38.21,38.28,38.19,38.26,30700.0,26.5201,26.5687,26.5062,26.5548,30700.0
2008-07-22 12:50:00,38.26,38.28,38.23,38.28,9900.0,26.5548,26.5687,26.534,26.5687,9900.0
2008-07-22 12:55:00,38.28,38.31,38.27,38.29,4500.0,26.5687,26.5895,26.5618,26.5756,4500.0
2008-07-22 13:00:00,38.27,38.3,38.24,38.25,8000.0,26.5618,26.5826,26.5409,26.5479,8000.0
2008-07-22 13:05:00,38.26,38.31,38.26,38.31,5800.0,26.5548,26.5895,26.5548,26.5895,5800.0
2008-07-22 13:10:00,38.3,38.33,38.29,38.33,5700.0,26.5826,26.6034,26.5756,26.6034,5700.0
2008-07-22 13:15:00,38.32,38.39,38.32,38.35,16500.0,26.5965,26.645,26.5965,26.6173,16500.0
2008-07-22 13:20:00,38.36,38.39,38.36,38.39,6700.0,26.6242,26.645,26.6242,26.645,6700.0
2008-07-22 13:25:00,38.38,38.38,38.35,38.36,8800.0,26.6381,26.6381,26.6173,26.6242,8800.0
2008-07-22 13:30:00,38.36,38.37,38.28,38.28,8200.0,26.6242,26.6312,26.5687,26.5687,8200.0
2008-07-22 13:35:00,38.27,38.38,38.27,38.34,15500.0,26.5618,26.6381,26.5618,26.6103,15500.0
2008-07-22 13:40:00,38.32,38.38,38.28,38.36,12400.0,26.5965,26.6381,26.5687,26.6242,12400.0
2008-07-22 13:45:00,38.36,38.39,38.35,38.38,6100.0,26.6242,26.645,26.6173,26.6381,6100.0
2008-07-22 13:50:00,38.38,38.4,38.37,38.38,8300.0,26.6381,26.652,26.6312,26.6381,8300.0
2008-07-22 13:55:00,38.38,38.4,38.37,38.39,10900.0,26.6381,26.652,26.6312,26.645,10900.0
2008-07-22 14:00:00,38.39,38.39,38.32,38.34,19800.0,26.645,26.645,26.5965,26.6103,19800.0
2008-07-22 14:05:00,38.33,38.34,38.3,38.31,16400.0,26.6034,26.6103,26.5826,26.5895,16400.0
2008-07-22 14:10:00,38.3,38.33,38.23,38.25,17500.0,26.5826,26.6034,26.534,26.5479,17500.0
2008-07-22 14:15:00,38.24,38.33,38.24,38.32,13000.0,26.5409,26.6034,26.5409,26.5965,13000.0
2008-07-22 14:20:00,38.32,38.34,38.27,38.29,12500.0,26.5965,26.6103,26.5618,26.5756,12500.0
2008-07-22 14:25:00,38.28,38.32,38.28,38.31,13700.0,26.5687,26.5965,26.5687,26.5895,13700.0
2008-07-22 14:30:00,38.32,38.39,38.32,38.39,11300.0,26.5965,26.645,26.5965,26.645,11300.0
2008-07-22 14:35:00,38.38,38.38,38.3,38.35,12400.0,26.6381,26.6381,26.5826,26.6173,12400.0
2008-07-22 14:40:00,38.37,38.42,38.33,38.41,22000.0,26.6312,26.6659,26.6034,26.6589,22000.0
2008-07-22 14:45:00,38.42,38.42,38.39,38.39,19700.0,26.6659,26.6659,26.645,26.645,19700.0
2008-07-22 14:50:00,38.39,38.4,38.33,38.33,12500.0,26.645,26.652,26.6034,26.6034,12500.0
2008-07-22 14:55:00,38.33,38.36,38.28,38.3,21800.0,26.6034,26.6242,26.5687,26.5826,21800.0
2008-07-22 15:00:00,38.29,38.33,38.27,38.27,31900.0,26.5756,26.6034,26.5618,26.5618,31900.0
2008-07-22 15:05:00,38.28,38.32,38.28,38.3,17100.0,26.5687,26.5965,26.5687,26.5826,17100.0
2008-07-22 15:10:00,38.3,38.31,38.28,38.28,9900.0,26.5826,26.5895,26.5687,26.5687,9900.0
2008-07-22 15:15:00,38.27,38.31,38.25,38.29,16000.0,26.5618,26.5895,26.5479,26.5756,16000.0
2008-07-22 15:20:00,38.3,38.31,38.23,38.25,21300.0,26.5826,26.5895,26.534,26.5479,21300.0
2008-07-22 15:25:00,38.25,38.29,38.24,38.29,17400.0,26.5479,26.5756,26.5409,26.5756,17400.0
2008-07-22 15:30:00,38.28,38.3,38.26,38.27,21800.0,26.5687,26.5826,26.5548,26.5618,21800.0
2008-07-22 15:35:00,38.26,38.28,38.23,38.27,29400.0,26.5548,26.5687,26.534,26.5618,29400.0
2008-07-22 15:40:00,38.27,38.34,38.26,38.32,42000.0,26.5618,26.6103,26.5548,26.5965,42000.0
2008-07-22 15:45:00,38.33,38.35,38.3,38.32,41800.0,26.6034,26.6173,26.5826,26.5965,41800.0
2008-07-22 15:50:00,38.33,38.35,38.31,38.32,29400.0,26.6034,26.6173,26.5895,26.5965,29400.0
2008-07-22 15:55:00,38.33,38.4,38.3,38.33,71600.0,26.6034,26.652,26.5826,26.6034,71600.0
2008-07-23 09:30:00,38.13,38.28,38.12,38.14,51700.0,26.4646,26.5687,26.4577,26.4715,51700.0
2008-07-23 09:35:00,38.13,38.13,37.79,37.82,31900.0,26.4646,26.4646,26.2286,26.2494,31900.0
2008-07-23 09:40:00,37.82,37.85,37.68,37.74,24700.0,26.2494,26.2703,26.1523,26.1939,24700.0
2008-07-23 09:45:00,37.72,37.89,37.72,37.83,25200.0,26.18,26.298,26.18,26.2564,25200.0
2008-07-23 09:50:00,37.81,37.86,37.78,37.86,18800.0,26.2425,26.2772,26.2217,26.2772,18800.0
2008-07-23 09:55:00,37.88,37.89,37.75,37.78,12100.0,26.2911,26.298,26.2008,26.2217,12100.0
2008-07-23 10:00:00,37.75,37.76,37.64,37.67,15900.0,26.2008,26.2078,26.1245,26.1453,15900.0
2008-07-23 10:05:00,37.66,37.66,37.43,37.47,40800.0,26.1384,26.1384,25.9787,26.0065,40800.0
2008-07-23 10:10:00,37.46,37.53,37.45,37.52,16300.0,25.9996,26.0482,25.9926,26.0412,16300.0
2008-07-23 10:15:00,37.52,37.63,37.51,37.57,40700.0,26.0412,26.1176,26.0343,26.0759,40700.0
2008-07-23 10:20:00,37.56,37.63,37.55,37.6,24700.0,26.069,26.1176,26.062,26.0967,24700.0
2008-07-23 10:25:00,37.57,37.59,37.52,37.55,39500.0,26.0759,26.0898,26.0412,26.062,39500.0
2008-07-23 10:30:00,37.54,37.64,37.54,37.6,20100.0,26.0551,26.1245,26.0551,26.0967,20100.0
2008-07-23 10:35:00,37.6,37.6,37.42,37.49,39500.0,26.0967,26.0967,25.9718,26.0204,39500.0
2008-07-23 10:40:00,37.49,37.55,37.43,37.49,39300.0,26.0204,26.062,25.9787,26.0204,39300.0
2008-07-23 10:45:00,37.5,37.55,37.46,37.54,15800.0,26.0273,26.062,25.9996,26.0551,15800.0
2008-07-23 10:50:00,37.53,37.6,37.52,37.6,20700.0,26.0482,26.0967,26.0412,26.0967,20700.0
2008-07-23 10:55:00,37.59,37.65,37.59,37.65,30500.0,26.0898,26.1314,26.0898,26.1314,30500.0
2008-07-23 11:00:00,37.63,37.82,37.63,37.81,22200.0,26.1176,26.2494,26.1176,26.2425,22200.0
2008-07-23 11:05:00,37.81,37.86,37.7,37.71,40200.0,26.2425,26.2772,26.1661,26.1731,40200.0
2008-07-23 11:10:00,37.72,37.73,37.63,37.66,35800.0,26.18,26.187,26.1176,26.1384,35800.0
2008-07-23 11:15:00,37.67,37.7,37.62,37.65,26300.0,26.1453,26.1661,26.1106,26.1314,26300.0
2008-07-23 11:20:00,37.65,37.68,37.64,37.65,28500.0,26.1314,26.1523,26.1245,26.1314,28500.0
2008-07-23 11:25:00,37.66,37.69,37.64,37.65,13700.0,26.1384,26.1592,26.1245,26.1314,13700.0
2008-07-23 11:30:00,37.64,37.68,37.63,37.65,21100.0,26.1245,26.1523,26.1176,26.1314,21100.0
2008-07-23 11:35:00,37.66,37.71,37.64,37.68,30800.0,26.1384,26.1731,26.1245,26.1523,30800.0
2008-07-23 11:40:00,37.69,37.73,37.66,37.72,16200.0,26.1592,26.187,26.1384,26.18,16200.0
2008-07-23 11:45:00,37.71,37.71,37.61,37.63,22700.0,26.1731,26.1731,26.1037,26.1176,22700.0
2008-07-23 11:50:00,37.63,37.64,37.59,37.6,15300.0,26.1176,26.1245,26.0898,26.0967,15300.0
2008-07-23 11:55:00,37.6,37.62,37.56,37.59,43200.0,26.0967,26.1106,26.069,26.0898,43200.0
2008-07-23 12:00:00,37.59,37.59,37.55,37.56,15800.0,26.0898,26.0898,26.062,26.069,15800.0
2008-07-23 12:05:00,37.56,37.56,37.38,37.42,30900.0,26.069,26.069,25.944,25.9718,30900.0
2008-07-23 12:10:00,37.42,37.49,37.39,37.47,26700.0,25.9718,26.0204,25.951,26.0065,26700.0
2008-07-23 12:15:00,37.48,37.52,37.43,37.51,21600.0,26.0135,26.0412,25.9787,26.0343,21600.0
2008-07-23 12:20:00,37.51,37.55,37.49,37.52,15900.0,26.0343,26.062,26.0204,26.0412,15900.0
2008-07-23 12:25:00,37.52,37.52,37.46,37.49,16400.0,26.0412,26.0412,25.9996,26.0204,16400.0
2008-07-23 12:30:00,37.49,37.52,37.48,37.49,16100.0,26.0204,26.0412,26.0135,26.0204,16100.0
2008-07-23 12:35:00,37.49,37.52,37.47,37.5,15700.0,26.0204,26.0412,26.0065,26.0273,15700.0
2008-07-23 12:40:00,37.49,37.51,37.46,37.46,20600.0,26.0204,26.0343,25.9996,25.9996,20600.0
2008-07-23 12:45:00,37.46,37.48,37.41,37.42,20200.0,25.9996,26.0135,25.9649,25.9718,20200.0
2008-07-23 12:50:00,37.42,37.43,37.4,37.42,25300.0,25.9718,25.9787,25.9579,25.9718,25300.0
2008-07-23 12:55:00,37.42,37.42,37.32,37.36,47900.0,25.9718,25.9718,25.9024,25.9302,47900.0
2008-07-23 13:00:00,37.36,37.39,37.36,37.38,18500.0,25.9302,25.951,25.9302,25.944,18500.0
2008-07-23 13:05:00,37.38,37.4,37.37,37.39,23900.0,25.944,25.9579,25.9371,25.951,23900.0
2008-07-23 13:10:00,37.4,37.43,37.35,37.36,35000.0,25.9579,25.9787,25.9232,25.9302,35000.0
2008-07-23 13:15:00,37.35,37.36,37.31,37.32,12800.0,25.9232,25.9302,25.8955,25.9024,12800.0
2008-07-23 13:20:00,37.31,37.32,37.3,37.31,29500.0,25.8955,25.9024,25.8885,25.8955,29500.0
2008-07-23 13:25:00,37.31,37.32,37.28,37.28,11800.0,25.8955,25.9024,25.8746,25.8746,11800.0
2008-07-23 13:30:00,37.28,37.31,37.27,37.28,22000.0,25.8746,25.8955,25.8677,25.8746,22000.0
2008-07-23 13:35:00,37.28,37.31,37.27,37.3,17900.0,25.8746,25.8955,25.8677,25.8885,17900.0
2008-07-23 13:40:00,37.3,37.37,37.29,37.34,28900.0,25.8885,25.9371,25.8816,25.9163,28900.0
2008-07-23 13:45:00,37.35,37.37,37.34,37.35,14700.0,25.9232,25.9371,25.9163,25.9232,14700.0
2008-07-23 13:50:00,37.36,37.39,37.26,37.27,26400.0,25.9302,25.951,25.8608,25.8677,26400.0
2008-07-23 13:55:00,37.27,37.27,37.21,37.24,38100.0,25.8677,25.8677,25.8261,25.8469,38100.0
2008-07-23 14:00:00,37.24,37.32,37.23,37.32,27700.0,25.8469,25.9024,25.8399,25.9024,27700.0
2008-07-23 14:05:00,37.32,37.37,37.29,37.36,43800.0,25.9024,25.9371,25.8816,25.9302,43800.0
2008-07-23 14:10:00,37.35,37.4,37.35,37.37,20400.0,25.9232,25.9579,25.9232,25.9371,20400.0
2008-07-23 14:15:00,37.38,37.41,37.36,37.37,16500.0,25.944,25.9649,25.9302,25.9371,16500.0
2008-07-23 14:20:00,37.38,37.4,37.36,37.4,14400.0,25.944,25.9579,25.9302,25.9579,14400.0
2008-07-23 14:25:00,37.39,37.41,37.38,37.4,14300.0,25.951,25.9649,25.944,25.9579,14300.0
2008-07-23 14:30:00,37.39,37.43,37.39,37.42,42900.0,25.951,25.9787,25.951,25.9718,42900.0
2008-07-23 14:35:00,37.42,37.42,37.28,37.28,25600.0,25.9718,25.9718,25.8746,25.8746,25600.0
2008-07-23 14:40:00,37.28,37.29,37.23,37.24,28600.0,25.8746,25.8816,25.8399,25.8469,28600.0
2008-07-23 14:45:00,37.25,37.25,37.23,37.24,14600.0,25.8538,25.8538,25.8399,25.8469,14600.0
2008-07-23 14:50:00,37.24,37.27,37.23,37.26,23500.0,25.8469,25.8677,25.8399,25.8608,23500.0
2008-07-23 14:55:00,37.26,37.27,37.26,37.27,16500.0,25.8608,25.8677,25.8608,25.8677,16500.0
2008-07-23 15:00:00,37.27,37.33,37.26,37.33,35800.0,25.8677,25.9093,25.8608,25.9093,35800.0
2008-07-23 15:05:00,37.33,37.34,37.32,37.32,24600.0,25.9093,25.9163,25.9024,25.9024,24600.0
2008-07-23 15:10:00,37.33,37.35,37.32,37.34,23100.0,25.9093,25.9232,25.9024,25.9163,23100.0
2008-07-23 15:15:00,37.34,37.36,37.33,37.33,20500.0,25.9163,25.9302,25.9093,25.9093,20500.0
2008-07-23 15:20:00,37.33,37.36,37.32,37.35,26200.0,25.9093,25.9302,25.9024,25.9232,26200.0
2008-07-23 15:25:00,37.36,37.37,37.34,37.34,38600.0,25.9302,25.9371,25.9163,25.9163,38600.0
2008-07-23 15:30:00,37.35,37.36,37.34,37.35,22100.0,25.9232,25.9302,25.9163,25.9232,22100.0
2008-07-23 15:35:00,37.35,37.36,37.28,37.28,42600.0,25.9232,25.9302,25.8746,25.8746,42600.0
2008-07-23 15:40:00,37.28,37.29,37.24,37.24,46800.0,25.8746,25.8816,25.8469,25.8469,46800.0
2008-07-23 15:45:00,37.24,37.26,37.19,37.19,43700.0,25.8469,25.8608,25.8122,25.8122,43700.0
2008-07-23 15:50:00,37.2,37.25,37.19,37.21,91300.0,25.8191,25.8538,25.8122,25.8261,91300.0
2008-07-23 15:55:00,37.21,37.37,37.21,37.35,91300.0,25.8261,25.9371,25.8261,25.9232,91300.0
2008-07-24 09:30:00,37.42,37.42,37.03,37.12,66100.0,25.9718,25.9718,25.7011,25.7636,66100.0
2008-07-24 09:35:00,37.12,37.15,37.04,37.05,23600.0,25.7636,25.7844,25.7081,25.715,23600.0
2008-07-24 09:40:00,37.05,37.22,37.04,37.2,40200.0,25.715,25.833,25.7081,25.8191,40200.0
2008-07-24 09:45:00,37.22,37.43,37.21,37.43,42500.0,25.833,25.9787,25.8261,25.9787,42500.0
2008-07-24 09:50:00,37.4,37.5,37.4,37.41,42200.0,25.9579,26.0273,25.9579,25.9649,42200.0
2008-07-24 09:55:00,37.41,37.41,37.37,37.38,21500.0,25.9649,25.9649,25.9371,25.944,21500.0
2008-07-24 10:00:00,37.37,37.41,37.22,37.27,55300.0,25.9371,25.9649,25.833,25.8677,55300.0
2008-07-24 10:05:00,37.27,37.3,37.22,37.28,59900.0,25.8677,25.8885,25.833,25.8746,59900.0
2008-07-24 10:10:00,37.28,37.29,37.19,37.2,19400.0,25.8746,25.8816,25.8122,25.8191,19400.0
2008-07-24 10:15:00,37.21,37.21,37.13,37.15,23900.0,25.8261,25.8261,25.7705,25.7844,23900.0
2008-07-24 10:20:00,37.15,37.19,37.15,37.18,38900.0,25.7844,25.8122,25.7844,25.8052,38900.0
2008-07-24 10:25:00,37.18,37.18,37.15,37.16,15300.0,25.8052,25.8052,25.7844,25.7914,15300.0
2008-07-24 10:30:00,37.16,37.25,37.14,37.23,28900.0,25.7914,25.8538,25.7775,25.8399,28900.0
2008-07-24 10:35:00,37.23,37.25,37.19,37.2,37400.0,25.8399,25.8538,25.8122,25.8191,37400.0
2008-07-24 10:40:00,37.19,37.22,37.17,37.19,31800.0,25.8122,25.833,25.7983,25.8122,31800.0
2008-07-24 10:45:00,37.18,37.21,37.18,37.19,20100.0,25.8052,25.8261,25.8052,25.8122,20100.0
2008-07-24 10:50:00,37.2,37.2,37.11,37.16,39200.0,25.8191,25.8191,25.7566,25.7914,39200.0
2008-07-24 10:55:00,37.16,37.2,37.13,37.14,101800.0,25.7914,25.8191,25.7705,25.7775,101800.0
2008-07-24 11:00:00,37.14,37.14,37.08,37.08,19100.0,25.7775,25.7775,25.7358,25.7358,19100.0
2008-07-24 11:05:00,37.09,37.09,36.91,36.91,24300.0,25.7428,25.7428,25.6178,25.6178,24300.0
2008-07-24 11:10:00,36.91,36.92,36.74,36.74,49500.0,25.6178,25.6248,25.4998,25.4998,49500.0
2008-07-24 11:15:00,36.75,36.76,36.7,36.73,56600.0,25.5068,25.5137,25.4721,25.4929,56600.0
2008-07-24 11:20:00,36.72,36.77,36.7,36.73,38100.0,25.486,25.5207,25.4721,25.4929,38100.0
2008-07-24 11:25:00,36.72,36.75,36.65,36.67,49500.0,25.486,25.5068,25.4374,25.4513,49500.0
2008-07-24 11:30:00,36.67,36.75,36.65,36.68,49700.0,25.4513,25.5068,25.4374,25.4582,49700.0
2008-07-24 11:35:00,36.68,36.69,36.64,36.64,23200.0,25.4582,25.4651,25.4304,25.4304,23200.0
2008-07-24 11:40:00,36.64,36.67,36.61,36.64,29400.0,25.4304,25.4513,25.4096,25.4304,29400.0
2008-07-24 11:45:00,36.64,36.69,36.61,36.69,74700.0,25.4304,25.4651,25.4096,25.4651,74700.0
2008-07-24 11:50:00,36.68,36.77,36.68,36.76,41100.0,25.4582,25.5207,25.4582,25.5137,41100.0
2008-07-24 11:55:00,36.77,36.8,36.74,36.79,14200.0,25.5207,25.5415,25.4998,25.5345,14200.0
2008-07-24 12:00:00,36.8,36.8,36.76,36.8,20800.0,25.5415,25.5415,25.5137,25.5415,20800.0
2008-07-24 12:05:00,36.8,36.84,36.8,36.84,21200.0,25.5415,25.5693,25.5415,25.5693,21200.0
2008-07-24 12:10:00,36.84,36.85,36.81,36.82,24500.0,25.5693,25.5762,25.5484,25.5554,24500.0
2008-07-24 12:15:00,36.83,36.84,36.8,36.81,26100.0,25.5623,25.5693,25.5415,25.5484,26100.0
2008-07-24 12:20:00,36.82,36.83,36.8,36.83,26000.0,25.5554,25.5623,25.5415,25.5623,26000.0
2008-07-24 12:25:00,36.84,36.86,36.82,36.83,15600.0,25.5693,25.5831,25.5554,25.5623,15600.0
2008-07-24 12:30:00,36.84,36.89,36.84,36.89,13600.0,25.5693,25.604,25.5693,25.604,13600.0
2008-07-24 12:35:00,36.89,36.92,36.88,36.92,20500.0,25.604,25.6248,25.597,25.6248,20500.0
2008-07-24 12:40:00,36.92,36.92,36.86,36.87,24000.0,25.6248,25.6248,25.5831,25.5901,24000.0
2008-07-24 12:45:00,36.88,36.9,36.86,36.9,22100.0,25.597,25.6109,25.5831,25.6109,22100.0
2008-07-24 12:50:00,36.91,36.94,36.88,36.93,26300.0,25.6178,25.6387,25.597,25.6317,26300.0
2008-07-24 12:55:00,36.93,36.96,36.91,36.96,65700.0,25.6317,25.6525,25.6178,25.6525,65700.0
2008-07-24 13:00:00,36.95,37.01,36.94,36.95,63500.0,25.6456,25.6872,25.6387,25.6456,63500.0
2008-07-24 13:05:00,36.94,36.95,36.87,36.91,17300.0,25.6387,25.6456,25.5901,25.6178,17300.0
2008-07-24 13:10:00,36.91,36.99,36.91,36.97,15700.0,25.6178,25.6734,25.6178,25.6595,15700.0
2008-07-24 13:15:00,36.98,37.0,36.95,37.0,17600.0,25.6664,25.6803,25.6456,25.6803,17600.0
2008-07-24 13:20:00,37.0,37.01,36.97,37.0,10500.0,25.6803,25.6872,25.6595,25.6803,10500.0
2008-07-24 13:25:00,37.01,37.12,36.99,37.11,44800.0,25.6872,25.7636,25.6734,25.7566,44800.0
2008-07-24 13:30:00,37.1,37.11,37.04,37.05,27300.0,25.7497,25.7566,25.7081,25.715,27300.0
2008-07-24 13:35:00,37.05,37.07,37.03,37.05,20300.0,25.715,25.7289,25.7011,25.715,20300.0
2008-07-24 13:40:00,37.05,37.07,37.03,37.05,18600.0,25.715,25.7289,25.7011,25.715,18600.0
2008-07-24 13:45:00,37.04,37.09,37.03,37.09,25400.0,25.7081,25.7428,25.7011,25.7428,25400.0
2008-07-24 13:50:00,37.09,37.14,37.07,37.12,46900.0,25.7428,25.7775,25.7289,25.7636,46900.0
2008-07-24 13:55:00,37.12,37.14,37.02,37.02,31200.0,25.7636,25.7775,25.6942,25.6942,31200.0
2008-07-24 14:00:00,37.02,37.11,37.02,37.09,33400.0,25.6942,25.7566,25.6942,25.7428,33400.0
2008-07-24 14:05:00,37.09,37.1,37.06,37.08,16400.0,25.7428,25.7497,25.7219,25.7358,16400.0
2008-07-24 14:10:00,37.07,37.08,36.96,36.98,24700.0,25.7289,25.7358,25.6525,25.6664,24700.0
2008-07-24 14:15:00,36.98,37.01,36.96,36.98,20700.0,25.6664,25.6872,25.6525,25.6664,20700.0
2008-07-24 14:20:00,36.99,37.01,36.96,36.97,31900.0,25.6734,25.6872,25.6525,25.6595,31900.0
2008-07-24 14:25:00,36.97,37.01,36.97,37.0,32300.0,25.6595,25.6872,25.6595,25.6803,32300.0
2008-07-24 14:30:00,37.0,37.01,36.98,36.99,21600.0,25.6803,25.6872,25.6664,25.6734,21600.0
2008-07-24 14:35:00,37.0,37.0,36.91,36.92,33200.0,25.6803,25.6803,25.6178,25.6248,33200.0
2008-07-24 14:40:00,36.91,36.94,36.86,36.87,50100.0,25.6178,25.6387,25.5831,25.5901,50100.0
2008-07-24 14:45:00,36.88,36.95,36.88,36.9,27800.0,25.597,25.6456,25.597,25.6109,27800.0
2008-07-24 14:50:00,36.91,36.91,36.87,36.89,33200.0,25.6178,25.6178,25.5901,25.604,33200.0
2008-07-24 14:55:00,36.88,36.91,36.85,36.87,28700.0,25.597,25.6178,25.5762,25.5901,28700.0
2008-07-24 15:00:00,36.88,36.9,36.83,36.89,54500.0,25.597,25.6109,25.5623,25.604,54500.0
2008-07-24 15:05:00,36.88,36.9,36.84,36.85,37900.0,25.597,25.6109,25.5693,25.5762,37900.0
2008-07-24 15:10:00,36.86,36.88,36.84,36.85,50300.0,25.5831,25.597,25.5693,25.5762,50300.0
2008-07-24 15:15:00,36.85,36.85,36.79,36.84,42700.0,25.5762,25.5762,25.5345,25.5693,42700.0
2008-07-24 15:20:00,36.83,36.87,36.78,36.79,48700.0,25.5623,25.5901,25.5276,25.5345,48700.0
2008-07-24 15:25:00,36.78,36.82,36.77,36.79,56500.0,25.5276,25.5554,25.5207,25.5345,56500.0
2008-07-24 15:30:00,36.79,36.82,36.78,36.78,39700.0,25.5345,25.5554,25.5276,25.5276,39700.0
2008-07-24 15:35:00,36.78,36.91,36.78,36.91,55900.0,25.5276,25.6178,25.5276,25.6178,55900.0
2008-07-24 15:40:00,36.9,36.92,36.86,36.88,85900.0,25.6109,25.6248,25.5831,25.597,85900.0
2008-07-24 15:45:00,36.88,36.89,36.76,36.77,91200.0,25.597,25.604,25.5137,25.5207,91200.0
2008-07-24 15:50:00,36.77,36.88,36.76,36.85,133900.0,25.5207,25.597,25.5137,25.5762,133900.0
2008-07-24 15:55:00,36.84,36.9,36.82,36.86,101000.0,25.5693,25.6109,25.5554,25.5831,101000.0
2008-07-25 09:30:00,37.04,37.12,36.85,36.98,33900.0,25.7081,25.7636,25.5762,25.6664,33900.0
2008-07-25 09:35:00,36.98,37.07,36.98,37.02,45100.0,25.6664,25.7289,25.6664,25.6942,45100.0
2008-07-25 09:40:00,37.0,37.05,36.92,36.94,24100.0,25.6803,25.715,25.6248,25.6387,24100.0
2008-07-25 09:45:00,36.92,36.92,36.81,36.85,23200.0,25.6248,25.6248,25.5484,25.5762,23200.0
2008-07-25 09:50:00,36.85,36.85,36.7,36.76,19500.0,25.5762,25.5762,25.4721,25.5137,19500.0
2008-07-25 09:55:00,36.77,36.8,36.56,36.67,36900.0,25.5207,25.5415,25.3749,25.4513,36900.0
2008-07-25 10:00:00,36.66,36.74,36.53,36.74,28300.0,25.4443,25.4998,25.3541,25.4998,28300.0
2008-07-25 10:05:00,36.73,36.77,36.71,36.75,13100.0,25.4929,25.5207,25.479,25.5068,13100.0
2008-07-25 10:10:00,36.76,36.85,36.75,36.82,24100.0,25.5137,25.5762,25.5068,25.5554,24100.0
2008-07-25 10:15:00,36.83,36.86,36.8,36.81,15300.0,25.5623,25.5831,25.5415,25.5484,15300.0
2008-07-25 10:20:00,36.82,36.89,36.82,36.89,8700.0,25.5554,25.604,25.5554,25.604,8700.0
2008-07-25 10:25:00,36.89,36.89,36.86,36.87,6000.0,25.604,25.604,25.5831,25.5901,6000.0
2008-07-25 10:30:00,36.87,36.91,36.87,36.9,11500.0,25.5901,25.6178,25.5901,25.6109,11500.0
2008-07-25 10:35:00,36.91,36.95,36.88,36.94,20800.0,25.6178,25.6456,25.597,25.6387,20800.0
2008-07-25 10:40:00,36.95,37.0,36.94,36.97,19500.0,25.6456,25.6803,25.6387,25.6595,19500.0
2008-07-25 10:45:00,36.99,37.01,36.96,36.99,23500.0,25.6734,25.6872,25.6525,25.6734,23500.0
2008-07-25 10:50:00,36.99,37.01,36.95,36.96,15400.0,25.6734,25.6872,25.6456,25.6525,15400.0
2008-07-25 10:55:00,36.95,37.01,36.92,36.92,21500.0,25.6456,25.6872,25.6248,25.6248,21500.0
2008-07-25 11:00:00,36.92,36.99,36.91,36.99,11400.0,25.6248,25.6734,25.6178,25.6734,11400.0
2008-07-25 11:05:00,37.0,37.0,36.97,37.0,11300.0,25.6803,25.6803,25.6595,25.6803,11300.0
2008-07-25 11:10:00,36.99,37.0,36.96,36.97,16900.0,25.6734,25.6803,25.6525,25.6595,16900.0
2008-07-25 11:15:00,36.98,36.99,36.97,36.98,10300.0,25.6664,25.6734,25.6595,25.6664,10300.0
2008-07-25 11:20:00,36.98,37.01,36.91,36.92,18200.0,25.6664,25.6872,25.6178,25.6248,18200.0
2008-07-25 11:25:00,36.93,36.94,36.91,36.94,7100.0,25.6317,25.6387,25.6178,25.6387,7100.0
2008-07-25 11:30:00,36.95,36.99,36.94,36.99,12800.0,25.6456,25.6734,25.6387,25.6734,12800.0
2008-07-25 11:35:00,36.99,37.02,36.99,36.99,13300.0,25.6734,25.6942,25.6734,25.6734,13300.0
2008-07-25 11:40:00,36.99,37.01,36.98,37.0,9500.0,25.6734,25.6872,25.6664,25.6803,9500.0
2008-07-25 11:45:00,37.01,37.01,36.96,36.96,7000.0,25.6872,25.6872,25.6525,25.6525,7000.0
2008-07-25 11:50:00,36.96,36.97,36.9,36.9,7300.0,25.6525,25.6595,25.6109,25.6109,7300.0
2008-07-25 11:55:00,36.91,36.96,36.89,36.93,7500.0,25.6178,25.6525,25.604,25.6317,7500.0
2008-07-25 12:00:00,36.94,36.97,36.93,36.97,4400.0,25.6387,25.6595,25.6317,25.6595,4400.0
2008-07-25 12:05:00,36.96,36.97,36.94,36.94,5700.0,25.6525,25.6595,25.6387,25.6387,5700.0
2008-07-25 12:10:00,36.96,36.96,36.92,36.93,5500.0,25.6525,25.6525,25.6248,25.6317,5500.0
2008-07-25 12:15:00,36.93,36.96,36.93,36.96,13400.0,25.6317,25.6525,25.6317,25.6525,13400.0
2008-07-25 12:20:00,36.96,36.97,36.93,36.96,17000.0,25.6525,25.6595,25.6317,25.6525,17000.0
2008-07-25 12:25:00,36.96,36.97,36.96,36.97,3100.0,25.6525,25.6595,25.6525,25.6595,3100.0
2008-07-25 12:30:00,36.96,36.98,36.94,36.96,12300.0,25.6525,25.6664,25.6387,25.6525,12300.0
2008-07-25 12:35:00,36.94,36.98,36.94,36.96,8400.0,25.6387,25.6664,25.6387,25.6525,8400.0
2008-07-25 12:40:00,36.96,36.96,36.9,36.91,13200.0,25.6525,25.6525,25.6109,25.6178,13200.0
2008-07-25 12:45:00,36.9,36.92,36.9,36.9,17000.0,25.6109,25.6248,25.6109,25.6109,17000.0
2008-07-25 12:50:00,36.91,36.95,36.9,36.95,9000.0,25.6178,25.6456,25.6109,25.6456,9000.0
2008-07-25 12:55:00,36.94,36.96,36.92,36.92,16800.0,25.6387,25.6525,25.6248,25.6248,16800.0
2008-07-25 13:00:00,36.92,36.93,36.91,36.92,9900.0,25.6248,25.6317,25.6178,25.6248,9900.0
2008-07-25 13:05:00,36.93,36.96,36.93,36.93,15700.0,25.6317,25.6525,25.6317,25.6317,15700.0
2008-07-25 13:10:00,36.93,36.97,36.87,36.88,16400.0,25.6317,25.6595,25.5901,25.597,16400.0
2008-07-25 13:15:00,36.89,36.95,36.88,36.91,11800.0,25.604,25.6456,25.597,25.6178,11800.0
2008-07-25 13:20:00,36.91,36.97,36.9,36.97,6000.0,25.6178,25.6595,25.6109,25.6595,6000.0
2008-07-25 13:25:00,36.95,37.0,36.95,36.99,12100.0,25.6456,25.6803,25.6456,25.6734,12100.0
2008-07-25 13:30:00,36.99,37.01,36.98,37.0,9300.0,25.6734,25.6872,25.6664,25.6803,9300.0
2008-07-25 13:35:00,37.0,37.0,36.96,36.99,5800.0,25.6803,25.6803,25.6525,25.6734,5800.0
2008-07-25 13:40:00,36.99,36.99,36.97,36.99,7800.0,25.6734,25.6734,25.6595,25.6734,7800.0
2008-07-25 13:45:00,36.98,36.99,36.97,36.99,10400.0,25.6664,25.6734,25.6595,25.6734,10400.0
2008-07-25 13:50:00,36.99,36.99,36.95,36.98,9100.0,25.6734,25.6734,25.6456,25.6664,9100.0
2008-07-25 13:55:00,36.97,37.01,36.96,37.0,24700.0,25.6595,25.6872,25.6525,25.6803,24700.0
2008-07-25 14:00:00,37.0,37.01,36.96,37.0,19000.0,25.6803,25.6872,25.6525,25.6803,19000.0
2008-07-25 14:05:00,36.99,37.0,36.95,36.97,15600.0,25.6734,25.6803,25.6456,25.6595,15600.0
2008-07-25 14:10:00,36.96,36.98,36.95,36.95,11400.0,25.6525,25.6664,25.6456,25.6456,11400.0
2008-07-25 14:15:00,36.95,36.99,36.94,36.96,20400.0,25.6456,25.6734,25.6387,25.6525,20400.0
2008-07-25 14:20:00,36.97,37.0,36.96,36.97,12100.0,25.6595,25.6803,25.6525,25.6595,12100.0
2008-07-25 14:25:00,36.96,36.97,36.95,36.96,5700.0,25.6525,25.6595,25.6456,25.6525,5700.0
2008-07-25 14:30:00,36.97,36.97,36.93,36.93,13000.0,25.6595,25.6595,25.6317,25.6317,13000.0
2008-07-25 14:35:00,36.93,36.98,36.93,36.97,12900.0,25.6317,25.6664,25.6317,25.6595,12900.0
2008-07-25 14:40:00,36.96,36.97,36.93,36.95,10300.0,25.6525,25.6595,25.6317,25.6456,10300.0
2008-07-25 14:45:00,36.95,36.97,36.95,36.97,7900.0,25.6456,25.6595,25.6456,25.6595,7900.0
2008-07-25 14:50:00,36.96,36.97,36.96,36.96,8700.0,25.6525,25.6595,25.6525,25.6525,8700.0
2008-07-25 14:55:00,36.96,36.97,36.95,36.96,8400.0,25.6525,25.6595,25.6456,25.6525,8400.0
2008-07-25 15:00:00,36.97,36.98,36.89,36.89,12000.0,25.6595,25.6664,25.604,25.604,12000.0
2008-07-25 15:05:00,36.89,36.91,36.89,36.91,8200.0,25.604,25.6178,25.604,25.6178,8200.0
2008-07-25 15:10:00,36.91,36.91,36.83,36.83,13700.0,25.6178,25.6178,25.5623,25.5623,13700.0
2008-07-25 15:15:00,36.83,36.85,36.83,36.84,18600.0,25.5623,25.5762,25.5623,25.5693,18600.0
2008-07-25 15:20:00,36.83,36.84,36.81,36.81,16200.0,25.5623,25.5693,25.5484,25.5484,16200.0
2008-07-25 15:25:00,36.81,36.83,36.8,36.8,22400.0,25.5484,25.5623,25.5415,25.5415,22400.0
2008-07-25 15:30:00,36.79,36.81,36.78,36.78,17100.0,25.5345,25.5484,25.5276,25.5276,17100.0
2008-07-25 15:35:00,36.77,36.79,36.77,36.77,18100.0,25.5207,25.5345,25.5207,25.5207,18100.0
2008-07-25 15:40:00,36.78,36.78,36.72,36.72,29500.0,25.5276,25.5276,25.486,25.486,29500.0
2008-07-25 15:45:00,36.72,36.8,36.72,36.78,24800.0,25.486,25.5415,25.486,25.5276,24800.0
2008-07-25 15:50:00,36.79,36.84,36.79,36.82,38200.0,25.5345,25.5693,25.5345,25.5554,38200.0
2008-07-25 15:55:00,36.82,36.85,36.8,36.81,55700.0,25.5554,25.5762,25.5415,25.5484,55700.0
2008-07-28 09:30:00,36.79,36.81,36.7,36.73,24700.0,25.5345,25.5484,25.4721,25.4929,24700.0
2008-07-28 09:35:00,36.72,36.8,36.69,36.74,21000.0,25.486,25.5415,25.4651,25.4998,21000.0
2008-07-28 09:40:00,36.73,36.79,36.67,36.78,21100.0,25.4929,25.5345,25.4513,25.5276,21100.0
2008-07-28 09:45:00,36.79,36.89,36.78,36.78,37200.0,25.5345,25.604,25.5276,25.5276,37200.0
2008-07-28 09:50:00,36.78,36.82,36.76,36.8,18900.0,25.5276,25.5554,25.5137,25.5415,18900.0
2008-07-28 09:55:00,36.79,37.0,36.79,36.96,31200.0,25.5345,25.6803,25.5345,25.6525,31200.0
2008-07-28 10:00:00,36.96,37.03,36.96,37.0,43500.0,25.6525,25.7011,25.6525,25.6803,43500.0
2008-07-28 10:05:00,36.99,37.11,36.98,37.01,35100.0,25.6734,25.7566,25.6664,25.6872,35100.0
2008-07-28 10:10:00,36.99,37.08,36.99,37.08,20900.0,25.6734,25.7358,25.6734,25.7358,20900.0
2008-07-28 10:15:00,37.07,37.13,37.03,37.1,34700.0,25.7289,25.7705,25.7011,25.7497,34700.0
2008-07-28 10:20:00,37.1,37.13,37.06,37.09,16800.0,25.7497,25.7705,25.7219,25.7428,16800.0
2008-07-28 10:25:00,37.09,37.13,37.09,37.1,18200.0,25.7428,25.7705,25.7428,25.7497,18200.0
2008-07-28 10:30:00,37.1,37.17,37.1,37.16,25700.0,25.7497,25.7983,25.7497,25.7914,25700.0
2008-07-28 10:35:00,37.17,37.22,37.14,37.21,16300.0,25.7983,25.833,25.7775,25.8261,16300.0
2008-07-28 10:40:00,37.22,37.26,37.16,37.18,18000.0,25.833,25.8608,25.7914,25.8052,18000.0
2008-07-28 10:45:00,37.18,37.26,37.17,37.23,17500.0,25.8052,25.8608,25.7983,25.8399,17500.0
2008-07-28 10:50:00,37.23,37.26,37.23,37.26,11900.0,25.8399,25.8608,25.8399,25.8608,11900.0
2008-07-28 10:55:00,37.25,37.27,37.24,37.26,16600.0,25.8538,25.8677,25.8469,25.8608,16600.0
2008-07-28 11:00:00,37.26,37.26,37.24,37.25,14300.0,25.8608,25.8608,25.8469,25.8538,14300.0
2008-07-28 11:05:00,37.26,37.28,37.26,37.28,13700.0,25.8608,25.8746,25.8608,25.8746,13700.0
2008-07-28 11:10:00,37.28,37.3,37.27,37.3,15000.0,25.8746,25.8885,25.8677,25.8885,15000.0
2008-07-28 11:15:00,37.31,37.31,37.29,37.29,8600.0,25.8955,25.8955,25.8816,25.8816,8600.0
2008-07-28 11:20:00,37.29,37.33,37.28,37.31,15400.0,25.8816,25.9093,25.8746,25.8955,15400.0
2008-07-28 11:25:00,37.31,37.32,37.29,37.29,8300.0,25.8955,25.9024,25.8816,25.8816,8300.0
2008-07-28 11:30:00,37.29,37.33,37.0,37.27,36200.0,25.8816,25.9093,25.6803,25.8677,36200.0
2008-07-28 11:35:00,37.25,37.25,37.19,37.2,9400.0,25.8538,25.8538,25.8122,25.8191,9400.0
2008-07-28 11:40:00,37.21,37.21,37.13,37.13,9300.0,25.8261,25.8261,25.7705,25.7705,9300.0
2008-07-28 11:45:00,37.14,37.19,37.12,37.17,39500.0,25.7775,25.8122,25.7636,25.7983,39500.0
2008-07-28 11:50:00,37.17,37.17,37.09,37.09,18100.0,25.7983,25.7983,25.7428,25.7428,18100.0
2008-07-28 11:55:00,37.09,37.09,37.03,37.03,18200.0,25.7428,25.7428,25.7011,25.7011,18200.0
2008-07-28 12:00:00,37.04,37.09,37.02,37.06,19300.0,25.7081,25.7428,25.6942,25.7219,19300.0
2008-07-28 12:05:00,37.06,37.07,37.03,37.03,18300.0,25.7219,25.7289,25.7011,25.7011,18300.0
2008-07-28 12:10:00,37.02,37.03,37.0,37.01,25300.0,25.6942,25.7011,25.6803,25.6872,25300.0
2008-07-28 12:15:00,37.0,37.01,37.0,37.0,10800.0,25.6803,25.6872,25.6803,25.6803,10800.0
2008-07-28 12:20:00,37.0,37.0,36.95,36.97,39100.0,25.6803,25.6803,25.6456,25.6595,39100.0
2008-07-28 12:25:00,36.98,37.01,36.97,36.99,17500.0,25.6664,25.6872,25.6595,25.6734,17500.0
2008-07-28 12:30:00,36.99,36.99,36.98,36.99,7800.0,25.6734,25.6734,25.6664,25.6734,7800.0
2008-07-28 12:35:00,36.99,36.99,36.97,36.97,13300.0,25.6734,25.6734,25.6595,25.6595,13300.0
2008-07-28 12:40:00,36.97,36.98,36.94,36.96,21000.0,25.6595,25.6664,25.6387,25.6525,21000.0
2008-07-28 12:45:00,36.96,36.96,36.91,36.92,10900.0,25.6525,25.6525,25.6178,25.6248,10900.0
2008-07-28 12:50:00,36.92,36.92,36.88,36.9,18300.0,25.6248,25.6248,25.597,25.6109,18300.0
2008-07-28 12:55:00,36.91,36.91,36.82,36.85,28100.0,25.6178,25.6178,25.5554,25.5762,28100.0
2008-07-28 13:00:00,36.85,36.93,36.84,36.91,14900.0,25.5762,25.6317,25.5693,25.6178,14900.0
2008-07-28 13:05:00,36.92,36.92,36.88,36.89,4600.0,25.6248,25.6248,25.597,25.604,4600.0
2008-07-28 13:10:00,36.89,36.9,36.87,36.9,5600.0,25.604,25.6109,25.5901,25.6109,5600.0
2008-07-28 13:15:00,36.9,36.94,36.88,36.94,11200.0,25.6109,25.6387,25.597,25.6387,11200.0
2008-07-28 13:20:00,36.95,36.98,36.95,36.95,10300.0,25.6456,25.6664,25.6456,25.6456,10300.0
2008-07-28 13:25:00,36.95,36.95,36.92,36.94,7000.0,25.6456,25.6456,25.6248,25.6387,7000.0
2008-07-28 13:30:00,36.93,36.94,36.92,36.92,6100.0,25.6317,25.6387,25.6248,25.6248,6100.0
2008-07-28 13:35:00,36.92,36.92,36.89,36.91,8700.0,25.6248,25.6248,25.604,25.6178,8700.0
2008-07-28 13:40:00,36.91,36.96,36.9,36.96,15700.0,25.6178,25.6525,25.6109,25.6525,15700.0
2008-07-28 13:45:00,36.95,36.96,36.95,36.96,10000.0,25.6456,25.6525,25.6456,25.6525,10000.0
2008-07-28 13:50:00,36.95,36.99,36.95,36.99,20300.0,25.6456,25.6734,25.6456,25.6734,20300.0
2008-07-28 13:55:00,36.98,36.99,36.96,36.97,13300.0,25.6664,25.6734,25.6525,25.6595,13300.0
2008-07-28 14:00:00,36.97,36.99,36.96,36.98,8000.0,25.6595,25.6734,25.6525,25.6664,8000.0
2008-07-28 14:05:00,36.97,36.99,36.94,36.95,11600.0,25.6595,25.6734,25.6387,25.6456,11600.0
2008-07-28 14:10:00,36.96,36.96,36.9,36.91,39600.0,25.6525,25.6525,25.6109,25.6178,39600.0
2008-07-28 14:15:00,36.92,36.99,36.92,36.93,44400.0,25.6248,25.6734,25.6248,25.6317,44400.0
2008-07-28 14:20:00,36.95,36.97,36.93,36.96,24000.0,25.6456,25.6595,25.6317,25.6525,24000.0
2008-07-28 14:25:00,36.95,36.98,36.94,36.97,20700.0,25.6456,25.6664,25.6387,25.6595,20700.0
2008-07-28 14:30:00,36.98,37.0,36.96,36.98,30400.0,25.6664,25.6803,25.6525,25.6664,30400.0
2008-07-28 14:35:00,36.98,37.03,36.96,36.99,18900.0,25.6664,25.7011,25.6525,25.6734,18900.0
2008-07-28 14:40:00,37.01,37.01,36.93,36.94,10500.0,25.6872,25.6872,25.6317,25.6387,10500.0
2008-07-28 14:45:00,36.93,36.98,36.92,36.97,15500.0,25.6317,25.6664,25.6248,25.6595,15500.0
2008-07-28 14:50:00,36.96,37.0,36.96,36.97,12300.0,25.6525,25.6803,25.6525,25.6595,12300.0
2008-07-28 14:55:00,36.97,36.99,36.92,36.98,15800.0,25.6595,25.6734,25.6248,25.6664,15800.0
2008-07-28 15:00:00,36.99,36.99,36.97,36.97,18900.0,25.6734,25.6734,25.6595,25.6595,18900.0
2008-07-28 15:05:00,36.98,37.0,36.97,37.0,24700.0,25.6664,25.6803,25.6595,25.6803,24700.0
2008-07-28 15:10:00,37.0,37.01,37.0,37.01,11400.0,25.6803,25.6872,25.6803,25.6872,11400.0
2008-07-28 15:15:00,37.01,37.03,37.0,37.02,12300.0,25.6872,25.7011,25.6803,25.6942,12300.0
2008-07-28 15:20:00,37.02,37.07,37.01,37.02,16200.0,25.6942,25.7289,25.6872,25.6942,16200.0
2008-07-28 15:25:00,37.02,37.04,37.0,37.04,10800.0,25.6942,25.7081,25.6803,25.7081,10800.0
2008-07-28 15:30:00,37.03,37.06,37.03,37.05,19400.0,25.7011,25.7219,25.7011,25.715,19400.0
2008-07-28 15:35:00,37.05,37.08,37.04,37.07,38700.0,25.715,25.7358,25.7081,25.7289,38700.0
2008-07-28 15:40:00,37.07,37.11,37.06,37.1,22700.0,25.7289,25.7566,25.7219,25.7497,22700.0
2008-07-28 15:45:00,37.1,37.11,37.07,37.08,14400.0,25.7497,25.7566,25.7289,25.7358,14400.0
2008-07-28 15:50:00,37.08,37.11,37.07,37.09,32500.0,25.7358,25.7566,25.7289,25.7428,32500.0
2008-07-28 15:55:00,37.09,37.11,37.04,37.05,79800.0,25.7428,25.7566,25.7081,25.715,79800.0
2008-07-29 09:30:00,36.87,37.2,36.87,37.13,14700.0,25.5901,25.8191,25.5901,25.7705,14700.0
2008-07-29 09:35:00,37.11,37.16,37.01,37.13,20300.0,25.7566,25.7914,25.6872,25.7705,20300.0
2008-07-29 09:40:00,37.1,37.19,37.1,37.14,17800.0,25.7497,25.8122,25.7497,25.7775,17800.0
2008-07-29 09:45:00,37.16,37.2,37.02,37.13,20000.0,25.7914,25.8191,25.6942,25.7705,20000.0
2008-07-29 09:50:00,37.12,37.17,37.09,37.09,16500.0,25.7636,25.7983,25.7428,25.7428,16500.0
2008-07-29 09:55:00,37.1,37.21,37.1,37.18,15600.0,25.7497,25.8261,25.7497,25.8052,15600.0
2008-07-29 10:00:00,37.17,37.21,37.12,37.18,21800.0,25.7983,25.8261,25.7636,25.8052,21800.0
2008-07-29 10:05:00,37.18,37.2,37.12,37.15,27500.0,25.8052,25.8191,25.7636,25.7844,27500.0
2008-07-29 10:10:00,37.15,37.2,37.11,37.15,21000.0,25.7844,25.8191,25.7566,25.7844,21000.0
2008-07-29 10:15:00,37.15,37.16,37.08,37.1,12700.0,25.7844,25.7914,25.7358,25.7497,12700.0
2008-07-29 10:20:00,37.1,37.16,37.08,37.15,22800.0,25.7497,25.7914,25.7358,25.7844,22800.0
2008-07-29 10:25:00,37.13,37.13,37.04,37.05,19400.0,25.7705,25.7705,25.7081,25.715,19400.0
2008-07-29 10:30:00,37.06,37.09,37.0,37.01,20900.0,25.7219,25.7428,25.6803,25.6872,20900.0
2008-07-29 10:35:00,37.0,37.03,37.0,37.0,16600.0,25.6803,25.7011,25.6803,25.6803,16600.0
2008-07-29 10:40:00,37.0,37.01,36.94,36.97,27700.0,25.6803,25.6872,25.6387,25.6595,27700.0
2008-07-29 10:45:00,36.98,36.98,36.96,36.98,15400.0,25.6664,25.6664,25.6525,25.6664,15400.0
2008-07-29 10:50:00,36.97,36.97,36.94,36.96,21000.0,25.6595,25.6595,25.6387,25.6525,21000.0
2008-07-29 10:55:00,36.96,36.96,36.95,36.96,7100.0,25.6525,25.6525,25.6456,25.6525,7100.0
2008-07-29 11:00:00,36.96,36.96,36.93,36.93,19300.0,25.6525,25.6525,25.6317,25.6317,19300.0
2008-07-29 11:05:00,36.94,37.0,36.92,36.98,24500.0,25.6387,25.6803,25.6248,25.6664,24500.0
2008-07-29 11:10:00,36.98,36.99,36.96,36.98,6400.0,25.6664,25.6734,25.6525,25.6664,6400.0
2008-07-29 11:15:00,36.98,36.98,36.95,36.97,11900.0,25.6664,25.6664,25.6456,25.6595,11900.0
2008-07-29 11:20:00,36.96,36.99,36.96,36.97,8000.0,25.6525,25.6734,25.6525,25.6595,8000.0
2008-07-29 11:25:00,36.97,37.0,36.94,36.98,19000.0,25.6595,25.6803,25.6387,25.6664,19000.0
2008-07-29 11:30:00,36.98,36.98,36.95,36.96,10000.0,25.6664,25.6664,25.6456,25.6525,10000.0
2008-07-29 11:35:00,36.97,36.99,36.96,36.98,11700.0,25.6595,25.6734,25.6525,25.6664,11700.0
2008-07-29 11:40:00,36.97,37.0,36.95,36.98,13400.0,25.6595,25.6803,25.6456,25.6664,13400.0
2008-07-29 11:45:00,36.98,37.01,36.98,37.0,8600.0,25.6664,25.6872,25.6664,25.6803,8600.0
2008-07-29 11:50:00,37.0,37.0,36.94,36.96,14400.0,25.6803,25.6803,25.6387,25.6525,14400.0
2008-07-29 11:55:00,36.96,36.97,36.95,36.96,2300.0,25.6525,25.6595,25.6456,25.6525,2300.0
2008-07-29 12:00:00,36.96,36.96,36.91,36.91,9400.0,25.6525,25.6525,25.6178,25.6178,9400.0
2008-07-29 12:05:00,36.92,36.94,36.9,36.93,16100.0,25.6248,25.6387,25.6109,25.6317,16100.0
2008-07-29 12:10:00,36.93,36.96,36.9,36.96,21100.0,25.6317,25.6525,25.6109,25.6525,21100.0
2008-07-29 12:15:00,36.95,36.96,36.92,36.93,36000.0,25.6456,25.6525,25.6248,25.6317,36000.0
2008-07-29 12:20:00,36.93,36.94,36.92,36.94,20000.0,25.6317,25.6387,25.6248,25.6387,20000.0
2008-07-29 12:25:00,36.93,36.99,36.93,36.99,23800.0,25.6317,25.6734,25.6317,25.6734,23800.0
2008-07-29 12:30:00,36.99,37.0,36.97,36.99,10600.0,25.6734,25.6803,25.6595,25.6734,10600.0
2008-07-29 12:35:00,37.0,37.0,36.96,36.97,9000.0,25.6803,25.6803,25.6525,25.6595,9000.0
2008-07-29 12:40:00,36.97,36.97,36.96,36.97,4000.0,25.6595,25.6595,25.6525,25.6595,4000.0
2008-07-29 12:45:00,36.97,36.99,36.96,36.97,6700.0,25.6595,25.6734,25.6525,25.6595,6700.0
2008-07-29 12:50:00,36.96,37.01,36.96,37.0,13900.0,25.6525,25.6872,25.6525,25.6803,13900.0
2008-07-29 12:55:00,36.99,37.01,36.98,37.0,12100.0,25.6734,25.6872,25.6664,25.6803,12100.0
2008-07-29 13:00:00,36.99,37.05,36.99,37.04,8000.0,25.6734,25.715,25.6734,25.7081,8000.0
2008-07-29 13:05:00,37.04,37.05,36.99,37.01,13600.0,25.7081,25.715,25.6734,25.6872,13600.0
2008-07-29 13:10:00,37.02,37.03,36.98,36.98,17800.0,25.6942,25.7011,25.6664,25.6664,17800.0
2008-07-29 13:15:00,36.99,37.03,36.98,37.03,4900.0,25.6734,25.7011,25.6664,25.7011,4900.0
2008-07-29 13:20:00,37.03,37.06,37.0,37.02,10200.0,25.7011,25.7219,25.6803,25.6942,10200.0
2008-07-29 13:25:00,37.02,37.06,37.01,37.06,6300.0,25.6942,25.7219,25.6872,25.7219,6300.0
2008-07-29 13:30:00,37.07,37.07,37.03,37.06,10000.0,25.7289,25.7289,25.7011,25.7219,10000.0
2008-07-29 13:35:00,37.07,37.1,37.06,37.09,6200.0,25.7289,25.7497,25.7219,25.7428,6200.0
2008-07-29 13:40:00,37.09,37.12,37.08,37.11,9100.0,25.7428,25.7636,25.7358,25.7566,9100.0
2008-07-29 13:45:00,37.11,37.13,37.08,37.13,9000.0,25.7566,25.7705,25.7358,25.7705,9000.0
2008-07-29 13:50:00,37.14,37.19,37.13,37.19,12200.0,25.7775,25.8122,25.7705,25.8122,12200.0
2008-07-29 13:55:00,37.18,37.23,37.17,37.23,16000.0,25.8052,25.8399,25.7983,25.8399,16000.0
2008-07-29 14:00:00,37.22,37.24,37.2,37.21,22200.0,25.833,25.8469,25.8191,25.8261,22200.0
2008-07-29 14:05:00,37.21,37.21,37.18,37.2,21000.0,25.8261,25.8261,25.8052,25.8191,21000.0
2008-07-29 14:10:00,37.2,37.22,37.17,37.22,29200.0,25.8191,25.833,25.7983,25.833,29200.0
2008-07-29 14:15:00,37.23,37.24,37.21,37.23,28500.0,25.8399,25.8469,25.8261,25.8399,28500.0
2008-07-29 14:20:00,37.23,37.29,37.22,37.28,22800.0,25.8399,25.8816,25.833,25.8746,22800.0
2008-07-29 14:25:00,37.28,37.31,37.28,37.3,19800.0,25.8746,25.8955,25.8746,25.8885,19800.0
2008-07-29 14:30:00,37.29,37.33,37.28,37.31,33300.0,25.8816,25.9093,25.8746,25.8955,33300.0
2008-07-29 14:35:00,37.31,37.32,37.3,37.31,30500.0,25.8955,25.9024,25.8885,25.8955,30500.0
2008-07-29 14:40:00,37.32,37.32,37.21,37.22,82900.0,25.9024,25.9024,25.8261,25.833,82900.0
2008-07-29 14:45:00,37.21,37.28,36.91,37.2,31200.0,25.8261,25.8746,25.6178,25.8191,31200.0
2008-07-29 14:50:00,37.2,37.28,37.18,37.26,18800.0,25.8191,25.8746,25.8052,25.8608,18800.0
2008-07-29 14:55:00,37.25,37.26,37.24,37.26,6900.0,25.8538,25.8608,25.8469,25.8608,6900.0
2008-07-29 15:00:00,37.24,37.25,37.2,37.2,6500.0,25.8469,25.8538,25.8191,25.8191,6500.0
2008-07-29 15:05:00,37.2,37.22,37.2,37.21,6900.0,25.8191,25.833,25.8191,25.8261,6900.0
2008-07-29 15:10:00,37.21,37.22,37.19,37.21,11500.0,25.8261,25.833,25.8122,25.8261,11500.0
2008-07-29 15:15:00,37.2,37.25,37.19,37.25,19700.0,25.8191,25.8538,25.8122,25.8538,19700.0
2008-07-29 15:20:00,37.25,37.26,37.24,37.26,13000.0,25.8538,25.8608,25.8469,25.8608,13000.0
2008-07-29 15:25:00,37.26,37.26,37.24,37.24,11400.0,25.8608,25.8608,25.8469,25.8469,11400.0
2008-07-29 15:30:00,37.24,37.25,37.22,37.23,9300.0,25.8469,25.8538,25.833,25.8399,9300.0
2008-07-29 15:35:00,37.24,37.24,37.19,37.2,14400.0,25.8469,25.8469,25.8122,25.8191,14400.0
2008-07-29 15:40:00,37.21,37.22,37.17,37.18,28400.0,25.8261,25.833,25.7983,25.8052,28400.0
2008-07-29 15:45:00,37.18,37.18,37.14,37.16,41300.0,25.8052,25.8052,25.7775,25.7914,41300.0
2008-07-29 15:50:00,37.15,37.23,37.15,37.23,19400.0,25.7844,25.8399,25.7844,25.8399,19400.0
2008-07-29 15:55:00,37.23,37.28,37.22,37.28,33000.0,25.8399,25.8746,25.833,25.8746,33000.0
2008-07-30 09:30:00,37.59,37.59,37.24,37.24,3600.0,26.0898,26.0898,25.8469,25.8469,3600.0
2008-07-30 09:35:00,37.36,37.41,37.24,37.41,23600.0,25.9302,25.9649,25.8469,25.9649,23600.0
2008-07-30 09:40:00,37.42,37.72,37.42,37.55,42500.0,25.9718,26.18,25.9718,26.062,42500.0
2008-07-30 09:45:00,37.55,37.7,37.55,37.68,13900.0,26.062,26.1661,26.062,26.1523,13900.0
2008-07-30 09:50:00,37.7,37.74,37.68,37.73,15100.0,26.1661,26.1939,26.1523,26.187,15100.0
2008-07-30 09:55:00,37.72,37.78,37.7,37.71,23100.0,26.18,26.2217,26.1661,26.1731,23100.0
2008-07-30 10:00:00,37.73,37.73,37.63,37.66,36000.0,26.187,26.187,26.1176,26.1384,36000.0
2008-07-30 10:05:00,37.65,37.74,37.65,37.74,8700.0,26.1314,26.1939,26.1314,26.1939,8700.0
2008-07-30 10:10:00,37.74,37.83,37.71,37.82,24000.0,26.1939,26.2564,26.1731,26.2494,24000.0
2008-07-30 10:15:00,37.8,37.89,37.8,37.84,21000.0,26.2356,26.298,26.2356,26.2633,21000.0
2008-07-30 10:20:00,37.84,37.97,37.84,37.97,13200.0,26.2633,26.3535,26.2633,26.3535,13200.0
2008-07-30 10:25:00,37.96,37.97,37.87,37.9,22200.0,26.3466,26.3535,26.2841,26.305,22200.0
2008-07-30 10:30:00,37.9,37.9,37.86,37.89,11700.0,26.305,26.305,26.2772,26.298,11700.0
2008-07-30 10:35:00,37.89,37.9,37.8,37.87,30000.0,26.298,26.305,26.2356,26.2841,30000.0
2008-07-30 10:40:00,37.87,37.89,37.84,37.87,19000.0,26.2841,26.298,26.2633,26.2841,19000.0
2008-07-30 10:45:00,37.86,37.97,37.86,37.96,105800.0,26.2772,26.3535,26.2772,26.3466,105800.0
2008-07-30 10:50:00,37.96,37.97,37.86,37.88,32200.0,26.3466,26.3535,26.2772,26.2911,32200.0
2008-07-30 10:55:00,37.89,37.9,37.85,37.85,25300.0,26.298,26.305,26.2703,26.2703,25300.0
2008-07-30 11:00:00,37.86,37.92,37.85,37.91,19000.0,26.2772,26.3188,26.2703,26.3119,19000.0
2008-07-30 11:05:00,37.91,37.96,37.91,37.96,14100.0,26.3119,26.3466,26.3119,26.3466,14100.0
2008-07-30 11:10:00,37.97,38.02,37.96,38.01,12400.0,26.3535,26.3882,26.3466,26.3813,12400.0
2008-07-30 11:15:00,38.01,38.01,37.97,37.99,49800.0,26.3813,26.3813,26.3535,26.3674,49800.0
2008-07-30 11:20:00,37.99,38.04,37.98,38.03,19100.0,26.3674,26.4021,26.3605,26.3952,19100.0
2008-07-30 11:25:00,38.03,38.07,38.03,38.05,13500.0,26.3952,26.4229,26.3952,26.4091,13500.0
2008-07-30 11:30:00,38.05,38.06,38.02,38.02,7800.0,26.4091,26.416,26.3882,26.3882,7800.0
2008-07-30 11:35:00,38.03,38.06,38.03,38.06,11800.0,26.3952,26.416,26.3952,26.416,11800.0
2008-07-30 11:40:00,38.07,38.08,38.05,38.06,5700.0,26.4229,26.4299,26.4091,26.416,5700.0
2008-07-30 11:45:00,38.05,38.07,38.01,38.01,10900.0,26.4091,26.4229,26.3813,26.3813,10900.0
2008-07-30 11:50:00,38.02,38.02,37.95,37.96,6500.0,26.3882,26.3882,26.3397,26.3466,6500.0
2008-07-30 11:55:00,37.95,38.0,37.93,37.95,23500.0,26.3397,26.3744,26.3258,26.3397,23500.0
2008-07-30 12:00:00,37.95,37.98,37.94,37.98,9000.0,26.3397,26.3605,26.3327,26.3605,9000.0
2008-07-30 12:05:00,37.97,37.98,37.95,37.98,18700.0,26.3535,26.3605,26.3397,26.3605,18700.0
2008-07-30 12:10:00,37.97,38.0,37.97,38.0,19400.0,26.3535,26.3744,26.3535,26.3744,19400.0
2008-07-30 12:15:00,37.99,38.0,37.99,37.99,18700.0,26.3674,26.3744,26.3674,26.3674,18700.0
2008-07-30 12:20:00,38.0,38.0,37.99,37.99,19500.0,26.3744,26.3744,26.3674,26.3674,19500.0
2008-07-30 12:25:00,37.99,37.99,37.94,37.98,36700.0,26.3674,26.3674,26.3327,26.3605,36700.0
2008-07-30 12:30:00,37.98,37.99,37.92,37.92,20900.0,26.3605,26.3674,26.3188,26.3188,20900.0
2008-07-30 12:35:00,37.91,37.92,37.89,37.91,8900.0,26.3119,26.3188,26.298,26.3119,8900.0
2008-07-30 12:40:00,37.91,37.92,37.87,37.87,19900.0,26.3119,26.3188,26.2841,26.2841,19900.0
2008-07-30 12:45:00,37.87,37.88,37.81,37.81,15800.0,26.2841,26.2911,26.2425,26.2425,15800.0
2008-07-30 12:50:00,37.81,37.85,37.8,37.85,15300.0,26.2425,26.2703,26.2356,26.2703,15300.0
2008-07-30 12:55:00,37.85,37.87,37.84,37.86,24300.0,26.2703,26.2841,26.2633,26.2772,24300.0
2008-07-30 13:00:00,37.86,37.87,37.83,37.83,43500.0,26.2772,26.2841,26.2564,26.2564,43500.0
2008-07-30 13:05:00,37.83,37.83,37.75,37.77,34400.0,26.2564,26.2564,26.2008,26.2147,34400.0
2008-07-30 13:10:00,37.76,37.78,37.72,37.73,29100.0,26.2078,26.2217,26.18,26.187,29100.0
2008-07-30 13:15:00,37.74,37.74,37.7,37.7,34300.0,26.1939,26.1939,26.1661,26.1661,34300.0
2008-07-30 13:20:00,37.69,37.77,37.68,37.77,64600.0,26.1592,26.2147,26.1523,26.2147,64600.0
2008-07-30 13:25:00,37.76,37.77,37.72,37.72,11700.0,26.2078,26.2147,26.18,26.18,11700.0
2008-07-30 13:30:00,37.73,37.81,37.73,37.78,25500.0,26.187,26.2425,26.187,26.2217,25500.0
2008-07-30 13:35:00,37.78,37.8,37.76,37.77,18900.0,26.2217,26.2356,26.2078,26.2147,18900.0
2008-07-30 13:40:00,37.77,37.78,37.74,37.77,24800.0,26.2147,26.2217,26.1939,26.2147,24800.0
2008-07-30 13:45:00,37.78,37.78,37.72,37.77,16400.0,26.2217,26.2217,26.18,26.2147,16400.0
2008-07-30 13:50:00,37.76,37.76,37.69,37.7,12900.0,26.2078,26.2078,26.1592,26.1661,12900.0
2008-07-30 13:55:00,37.7,37.71,37.67,37.69,20500.0,26.1661,26.1731,26.1453,26.1592,20500.0
2008-07-30 14:00:00,37.7,37.72,37.66,37.67,56500.0,26.1661,26.18,26.1384,26.1453,56500.0
2008-07-30 14:05:00,37.67,37.68,37.63,37.64,34800.0,26.1453,26.1523,26.1176,26.1245,34800.0
2008-07-30 14:10:00,37.64,37.66,37.58,37.58,73500.0,26.1245,26.1384,26.0829,26.0829,73500.0
2008-07-30 14:15:00,37.58,37.61,37.5,37.57,74700.0,26.0829,26.1037,26.0273,26.0759,74700.0
2008-07-30 14:20:00,37.58,37.58,37.56,37.56,27900.0,26.0829,26.0829,26.069,26.069,27900.0
2008-07-30 14:25:00,37.57,37.61,37.56,37.6,29100.0,26.0759,26.1037,26.069,26.0967,29100.0
2008-07-30 14:30:00,37.6,37.69,37.6,37.68,27400.0,26.0967,26.1592,26.0967,26.1523,27400.0
2008-07-30 14:35:00,37.68,37.7,37.68,37.7,25600.0,26.1523,26.1661,26.1523,26.1661,25600.0
2008-07-30 14:40:00,37.7,37.78,37.69,37.78,38300.0,26.1661,26.2217,26.1592,26.2217,38300.0
2008-07-30 14:45:00,37.77,37.79,37.76,37.77,20500.0,26.2147,26.2286,26.2078,26.2147,20500.0
2008-07-30 14:50:00,37.77,37.81,37.76,37.77,35200.0,26.2147,26.2425,26.2078,26.2147,35200.0
2008-07-30 14:55:00,37.78,37.81,37.74,37.81,32000.0,26.2217,26.2425,26.1939,26.2425,32000.0
2008-07-30 15:00:00,37.8,37.82,37.79,37.79,31500.0,26.2356,26.2494,26.2286,26.2286,31500.0
2008-07-30 15:05:00,37.81,37.87,37.79,37.85,20600.0,26.2425,26.2841,26.2286,26.2703,20600.0
2008-07-30 15:10:00,37.86,37.9,37.85,37.89,44800.0,26.2772,26.305,26.2703,26.298,44800.0
2008-07-30 15:15:00,37.9,37.93,37.87,37.93,40800.0,26.305,26.3258,26.2841,26.3258,40800.0
2008-07-30 15:20:00,37.94,37.97,37.92,37.96,47600.0,26.3327,26.3535,26.3188,26.3466,47600.0
2008-07-30 15:25:00,37.96,38.02,37.94,38.02,34900.0,26.3466,26.3882,26.3327,26.3882,34900.0
2008-07-30 15:30:00,38.03,38.09,38.01,38.09,47200.0,26.3952,26.4368,26.3813,26.4368,47200.0
2008-07-30 15:35:00,38.09,38.16,38.06,38.16,35700.0,26.4368,26.4854,26.416,26.4854,35700.0
2008-07-30 15:40:00,38.16,38.17,38.13,38.17,46700.0,26.4854,26.4924,26.4646,26.4924,46700.0
2008-07-30 15:45:00,38.17,38.24,38.16,38.23,67500.0,26.4924,26.5409,26.4854,26.534,67500.0
2008-07-30 15:50:00,38.23,38.25,38.16,38.19,55400.0,26.534,26.5479,26.4854,26.5062,55400.0
2008-07-30 15:55:00,38.19,38.24,38.16,38.21,114000.0,26.5062,26.5409,26.4854,26.5201,114000.0
2008-07-31 09:30:00,38.27,38.57,38.27,38.49,36400.0,26.5618,26.77,26.5618,26.7145,36400.0
2008-07-31 09:35:00,38.49,38.54,38.37,38.52,52100.0,26.7145,26.7492,26.6312,26.7353,52100.0
2008-07-31 09:40:00,38.52,38.62,38.49,38.62,43300.0,26.7353,26.8047,26.7145,26.8047,43300.0
2008-07-31 09:45:00,38.61,38.64,38.53,38.55,34200.0,26.7977,26.8186,26.7422,26.7561,34200.0
2008-07-31 09:50:00,38.56,38.6,38.53,38.56,34300.0,26.763,26.7908,26.7422,26.763,34300.0
2008-07-31 09:55:00,38.58,38.62,38.56,38.61,51500.0,26.7769,26.8047,26.763,26.7977,51500.0
2008-07-31 10:00:00,38.62,38.62,38.53,38.55,56300.0,26.8047,26.8047,26.7422,26.7561,56300.0
2008-07-31 10:05:00,38.55,38.58,38.48,38.49,47200.0,26.7561,26.7769,26.7075,26.7145,47200.0
2008-07-31 10:10:00,38.49,38.5,38.45,38.47,49900.0,26.7145,26.7214,26.6867,26.7006,49900.0
2008-07-31 10:15:00,38.48,38.54,38.43,38.43,52500.0,26.7075,26.7492,26.6728,26.6728,52500.0
2008-07-31 10:20:00,38.41,38.43,38.36,38.39,77000.0,26.6589,26.6728,26.6242,26.645,77000.0
2008-07-31 10:25:00,38.38,38.39,38.32,38.32,42800.0,26.6381,26.645,26.5965,26.5965,42800.0
2008-07-31 10:30:00,38.31,38.32,38.27,38.28,38000.0,26.5895,26.5965,26.5618,26.5687,38000.0
2008-07-31 10:35:00,38.28,38.28,38.2,38.21,44500.0,26.5687,26.5687,26.5132,26.5201,44500.0
2008-07-31 10:40:00,38.21,38.23,38.19,38.19,44200.0,26.5201,26.534,26.5062,26.5062,44200.0
2008-07-31 10:45:00,38.21,38.23,38.17,38.19,56800.0,26.5201,26.534,26.4924,26.5062,56800.0
2008-07-31 10:50:00,38.2,38.24,38.2,38.24,23000.0,26.5132,26.5409,26.5132,26.5409,23000.0
2008-07-31 10:55:00,38.25,38.31,38.23,38.29,22700.0,26.5479,26.5895,26.534,26.5756,22700.0
2008-07-31 11:00:00,38.29,38.31,38.27,38.27,16800.0,26.5756,26.5895,26.5618,26.5618,16800.0
2008-07-31 11:05:00,38.26,38.26,38.18,38.19,21700.0,26.5548,26.5548,26.4993,26.5062,21700.0
2008-07-31 11:10:00,38.19,38.2,38.15,38.15,19500.0,26.5062,26.5132,26.4785,26.4785,19500.0
2008-07-31 11:15:00,38.17,38.18,38.15,38.18,13700.0,26.4924,26.4993,26.4785,26.4993,13700.0
2008-07-31 11:20:00,38.17,38.18,38.11,38.14,23800.0,26.4924,26.4993,26.4507,26.4715,23800.0
2008-07-31 11:25:00,38.15,38.15,38.12,38.13,26400.0,26.4785,26.4785,26.4577,26.4646,26400.0
2008-07-31 11:30:00,38.13,38.2,38.13,38.17,19800.0,26.4646,26.5132,26.4646,26.4924,19800.0
2008-07-31 11:35:00,38.19,38.2,38.15,38.16,21000.0,26.5062,26.5132,26.4785,26.4854,21000.0
2008-07-31 11:40:00,38.15,38.17,38.14,38.15,13200.0,26.4785,26.4924,26.4715,26.4785,13200.0
2008-07-31 11:45:00,38.15,38.15,38.1,38.11,12700.0,26.4785,26.4785,26.4438,26.4507,12700.0
2008-07-31 11:50:00,38.11,38.15,38.09,38.15,10900.0,26.4507,26.4785,26.4368,26.4785,10900.0
2008-07-31 11:55:00,38.16,38.16,38.13,38.13,15500.0,26.4854,26.4854,26.4646,26.4646,15500.0
2008-07-31 12:00:00,38.14,38.14,38.1,38.1,11900.0,26.4715,26.4715,26.4438,26.4438,11900.0
2008-07-31 12:05:00,38.1,38.13,38.1,38.12,124900.0,26.4438,26.4646,26.4438,26.4577,124900.0
2008-07-31 12:10:00,38.13,38.14,38.12,38.14,128200.0,26.4646,26.4715,26.4577,26.4715,128200.0
2008-07-31 12:15:00,38.13,38.15,38.13,38.14,19800.0,26.4646,26.4785,26.4646,26.4715,19800.0
2008-07-31 12:20:00,38.14,38.17,38.13,38.16,12300.0,26.4715,26.4924,26.4646,26.4854,12300.0
2008-07-31 12:25:00,38.16,38.18,38.15,38.17,8800.0,26.4854,26.4993,26.4785,26.4924,8800.0
2008-07-31 12:30:00,38.18,38.27,38.17,38.26,17300.0,26.4993,26.5618,26.4924,26.5548,17300.0
2008-07-31 12:35:00,38.27,38.27,38.21,38.22,17200.0,26.5618,26.5618,26.5201,26.5271,17200.0
2008-07-31 12:40:00,38.22,38.25,38.21,38.23,19600.0,26.5271,26.5479,26.5201,26.534,19600.0
2008-07-31 12:45:00,38.24,38.24,38.21,38.21,12100.0,26.5409,26.5409,26.5201,26.5201,12100.0
2008-07-31 12:50:00,38.21,38.24,38.21,38.23,11800.0,26.5201,26.5409,26.5201,26.534,11800.0
2008-07-31 12:55:00,38.23,38.23,38.18,38.19,15800.0,26.534,26.534,26.4993,26.5062,15800.0
2008-07-31 13:00:00,38.19,38.21,38.17,38.18,23800.0,26.5062,26.5201,26.4924,26.4993,23800.0
2008-07-31 13:05:00,38.18,38.19,38.17,38.18,8700.0,26.4993,26.5062,26.4924,26.4993,8700.0
2008-07-31 13:10:00,38.19,38.23,38.18,38.23,9300.0,26.5062,26.534,26.4993,26.534,9300.0
2008-07-31 13:15:00,38.23,38.27,38.23,38.24,11800.0,26.534,26.5618,26.534,26.5409,11800.0
2008-07-31 13:20:00,38.24,38.24,38.22,38.22,10900.0,26.5409,26.5409,26.5271,26.5271,10900.0
2008-07-31 13:25:00,38.23,38.23,38.19,38.2,5700.0,26.534,26.534,26.5062,26.5132,5700.0
2008-07-31 13:30:00,38.19,38.22,38.19,38.22,20700.0,26.5062,26.5271,26.5062,26.5271,20700.0
2008-07-31 13:35:00,38.22,38.22,38.19,38.2,8900.0,26.5271,26.5271,26.5062,26.5132,8900.0
2008-07-31 13:40:00,38.21,38.23,38.19,38.21,19300.0,26.5201,26.534,26.5062,26.5201,19300.0
2008-07-31 13:45:00,38.21,38.21,38.18,38.21,6000.0,26.5201,26.5201,26.4993,26.5201,6000.0
2008-07-31 13:50:00,38.21,38.26,38.2,38.26,28800.0,26.5201,26.5548,26.5132,26.5548,28800.0
2008-07-31 13:55:00,38.26,38.27,38.21,38.24,14800.0,26.5548,26.5618,26.5201,26.5409,14800.0
2008-07-31 14:00:00,38.23,38.26,38.22,38.24,35200.0,26.534,26.5548,26.5271,26.5409,35200.0
2008-07-31 14:05:00,38.25,38.29,38.24,38.28,26700.0,26.5479,26.5756,26.5409,26.5687,26700.0
2008-07-31 14:10:00,38.29,38.29,38.25,38.27,24400.0,26.5756,26.5756,26.5479,26.5618,24400.0
2008-07-31 14:15:00,38.27,38.34,38.27,38.31,21700.0,26.5618,26.6103,26.5618,26.5895,21700.0
2008-07-31 14:20:00,38.32,38.33,38.28,38.28,23600.0,26.5965,26.6034,26.5687,26.5687,23600.0
2008-07-31 14:25:00,38.28,38.29,38.27,38.28,23200.0,26.5687,26.5756,26.5618,26.5687,23200.0
2008-07-31 14:30:00,38.28,38.33,38.27,38.32,21800.0,26.5687,26.6034,26.5618,26.5965,21800.0
2008-07-31 14:35:00,38.32,38.42,38.31,38.41,49500.0,26.5965,26.6659,26.5895,26.6589,49500.0
2008-07-31 14:40:00,38.4,38.43,38.38,38.4,58300.0,26.652,26.6728,26.6381,26.652,58300.0
2008-07-31 14:45:00,38.41,38.41,38.29,38.34,55900.0,26.6589,26.6589,26.5756,26.6103,55900.0
2008-07-31 14:50:00,38.35,38.41,38.34,38.35,36200.0,26.6173,26.6589,26.6103,26.6173,36200.0
2008-07-31 14:55:00,38.35,38.41,38.34,38.4,24400.0,26.6173,26.6589,26.6103,26.652,24400.0
2008-07-31 15:00:00,38.41,38.45,38.41,38.41,31400.0,26.6589,26.6867,26.6589,26.6589,31400.0
2008-07-31 15:05:00,38.41,38.44,38.4,38.42,38200.0,26.6589,26.6798,26.652,26.6659,38200.0
2008-07-31 15:10:00,38.42,38.53,38.41,38.53,21100.0,26.6659,26.7422,26.6589,26.7422,21100.0
2008-07-31 15:15:00,38.53,38.53,38.42,38.46,34300.0,26.7422,26.7422,26.6659,26.6936,34300.0
2008-07-31 15:20:00,38.45,38.46,38.39,38.43,43600.0,26.6867,26.6936,26.645,26.6728,43600.0
2008-07-31 15:25:00,38.43,38.46,38.41,38.45,93000.0,26.6728,26.6936,26.6589,26.6867,93000.0
2008-07-31 15:30:00,38.44,38.46,38.37,38.45,58000.0,26.6798,26.6936,26.6312,26.6867,58000.0
2008-07-31 15:35:00,38.45,38.5,38.43,38.47,65400.0,26.6867,26.7214,26.6728,26.7006,65400.0
2008-07-31 15:40:00,38.47,38.52,38.46,38.5,64200.0,26.7006,26.7353,26.6936,26.7214,64200.0
2008-07-31 15:45:00,38.51,38.55,38.48,38.5,93300.0,26.7283,26.7561,26.7075,26.7214,93300.0
2008-07-31 15:50:00,38.5,38.56,38.49,38.52,96400.0,26.7214,26.763,26.7145,26.7353,96400.0
2008-07-31 15:55:00,38.52,38.53,38.49,38.53,144400.0,26.7353,26.7422,26.7145,26.7422,144400.0
2008-08-01 09:30:00,38.66,38.66,38.3,38.52,34200.0,26.8324,26.8324,26.5826,26.7353,34200.0
2008-08-01 09:35:00,38.5,38.54,38.44,38.47,9200.0,26.7214,26.7492,26.6798,26.7006,9200.0
2008-08-01 09:40:00,38.45,38.47,38.37,38.37,13100.0,26.6867,26.7006,26.6312,26.6312,13100.0
2008-08-01 09:45:00,38.38,38.38,38.22,38.23,18100.0,26.6381,26.6381,26.5271,26.534,18100.0
2008-08-01 09:50:00,38.21,38.29,38.14,38.18,18900.0,26.5201,26.5756,26.4715,26.4993,18900.0
2008-08-01 09:55:00,38.17,38.21,38.1,38.11,19600.0,26.4924,26.5201,26.4438,26.4507,19600.0
2008-08-01 10:00:00,38.12,38.17,38.01,38.08,29000.0,26.4577,26.4924,26.3813,26.4299,29000.0
2008-08-01 10:05:00,38.09,38.13,37.92,37.96,19000.0,26.4368,26.4646,26.3188,26.3466,19000.0
2008-08-01 10:10:00,37.96,38.01,37.96,38.0,18200.0,26.3466,26.3813,26.3466,26.3744,18200.0
2008-08-01 10:15:00,38.0,38.01,37.96,37.96,18500.0,26.3744,26.3813,26.3466,26.3466,18500.0
2008-08-01 10:20:00,37.96,38.02,37.96,38.0,16100.0,26.3466,26.3882,26.3466,26.3744,16100.0
2008-08-01 10:25:00,38.0,38.02,37.98,38.0,7500.0,26.3744,26.3882,26.3605,26.3744,7500.0
2008-08-01 10:30:00,38.0,38.07,37.99,38.06,11300.0,26.3744,26.4229,26.3674,26.416,11300.0
2008-08-01 10:35:00,38.05,38.07,38.02,38.04,21100.0,26.4091,26.4229,26.3882,26.4021,21100.0
2008-08-01 10:40:00,38.05,38.06,37.95,37.96,31200.0,26.4091,26.416,26.3397,26.3466,31200.0
2008-08-01 10:45:00,37.97,38.03,37.95,38.02,13700.0,26.3535,26.3952,26.3397,26.3882,13700.0
2008-08-01 10:50:00,38.01,38.01,37.97,38.0,12400.0,26.3813,26.3813,26.3535,26.3744,12400.0
2008-08-01 10:55:00,38.0,38.02,37.98,38.02,10000.0,26.3744,26.3882,26.3605,26.3882,10000.0
2008-08-01 11:00:00,38.02,38.05,37.99,38.0,21900.0,26.3882,26.4091,26.3674,26.3744,21900.0
2008-08-01 11:05:00,38.0,38.02,37.99,38.02,8800.0,26.3744,26.3882,26.3674,26.3882,8800.0
2008-08-01 11:10:00,38.0,38.0,37.98,38.0,5800.0,26.3744,26.3744,26.3605,26.3744,5800.0
2008-08-01 11:15:00,37.99,38.01,37.98,38.0,19600.0,26.3674,26.3813,26.3605,26.3744,19600.0
2008-08-01 11:20:00,38.01,38.01,37.98,37.98,10700.0,26.3813,26.3813,26.3605,26.3605,10700.0
2008-08-01 11:25:00,37.98,38.0,37.97,37.99,14000.0,26.3605,26.3744,26.3535,26.3674,14000.0
2008-08-01 11:30:00,37.99,38.08,37.99,38.07,17700.0,26.3674,26.4299,26.3674,26.4229,17700.0
2008-08-01 11:35:00,38.07,38.08,38.0,38.02,25400.0,26.4229,26.4299,26.3744,26.3882,25400.0
2008-08-01 11:40:00,38.02,38.06,38.0,38.01,17300.0,26.3882,26.416,26.3744,26.3813,17300.0
2008-08-01 11:45:00,38.01,38.02,37.99,37.99,11400.0,26.3813,26.3882,26.3674,26.3674,11400.0
2008-08-01 11:50:00,38.0,38.0,37.98,37.99,4600.0,26.3744,26.3744,26.3605,26.3674,4600.0
2008-08-01 11:55:00,37.98,37.99,37.95,37.95,9000.0,26.3605,26.3674,26.3397,26.3397,9000.0
2008-08-01 12:00:00,37.96,37.97,37.86,37.86,18000.0,26.3466,26.3535,26.2772,26.2772,18000.0
2008-08-01 12:05:00,37.87,37.92,37.86,37.92,13700.0,26.2841,26.3188,26.2772,26.3188,13700.0
2008-08-01 12:10:00,37.91,37.97,37.89,37.97,23200.0,26.3119,26.3535,26.298,26.3535,23200.0
2008-08-01 12:15:00,37.96,37.97,37.88,37.9,10400.0,26.3466,26.3535,26.2911,26.305,10400.0
2008-08-01 12:20:00,37.89,37.9,37.86,37.86,7100.0,26.298,26.305,26.2772,26.2772,7100.0
2008-08-01 12:25:00,37.87,37.87,37.82,37.83,12300.0,26.2841,26.2841,26.2494,26.2564,12300.0
2008-08-01 12:30:00,37.83,37.83,37.75,37.78,24200.0,26.2564,26.2564,26.2008,26.2217,24200.0
2008-08-01 12:35:00,37.79,37.81,37.77,37.77,4900.0,26.2286,26.2425,26.2147,26.2147,4900.0
2008-08-01 12:40:00,37.78,37.81,37.76,37.79,14900.0,26.2217,26.2425,26.2078,26.2286,14900.0
2008-08-01 12:45:00,37.8,37.8,37.77,37.77,6500.0,26.2356,26.2356,26.2147,26.2147,6500.0
2008-08-01 12:50:00,37.78,37.78,37.72,37.73,26500.0,26.2217,26.2217,26.18,26.187,26500.0
2008-08-01 12:55:00,37.73,37.73,37.66,37.68,14400.0,26.187,26.187,26.1384,26.1523,14400.0
2008-08-01 13:00:00,37.68,37.78,37.66,37.77,29000.0,26.1523,26.2217,26.1384,26.2147,29000.0
2008-08-01 13:05:00,37.77,37.8,37.74,37.75,7800.0,26.2147,26.2356,26.1939,26.2008,7800.0
2008-08-01 13:10:00,37.75,37.81,37.75,37.81,11500.0,26.2008,26.2425,26.2008,26.2425,11500.0
2008-08-01 13:15:00,37.8,37.92,37.8,37.89,16800.0,26.2356,26.3188,26.2356,26.298,16800.0
2008-08-01 13:20:00,37.9,37.92,37.89,37.91,17100.0,26.305,26.3188,26.298,26.3119,17100.0
2008-08-01 13:25:00,37.9,37.92,37.9,37.9,6600.0,26.305,26.3188,26.305,26.305,6600.0
2008-08-01 13:30:00,37.9,37.92,37.81,37.85,17000.0,26.305,26.3188,26.2425,26.2703,17000.0
2008-08-01 13:35:00,37.86,37.87,37.83,37.86,3600.0,26.2772,26.2841,26.2564,26.2772,3600.0
2008-08-01 13:40:00,37.86,37.86,37.72,37.72,17800.0,26.2772,26.2772,26.18,26.18,17800.0
2008-08-01 13:45:00,37.73,37.74,37.65,37.66,21200.0,26.187,26.1939,26.1314,26.1384,21200.0
2008-08-01 13:50:00,37.67,37.71,37.67,37.71,10000.0,26.1453,26.1731,26.1453,26.1731,10000.0
2008-08-01 13:55:00,37.7,37.72,37.66,37.67,11500.0,26.1661,26.18,26.1384,26.1453,11500.0
2008-08-01 14:00:00,37.68,37.69,37.59,37.63,23800.0,26.1523,26.1592,26.0898,26.1176,23800.0
2008-08-01 14:05:00,37.62,37.65,37.61,37.62,24700.0,26.1106,26.1314,26.1037,26.1106,24700.0
2008-08-01 14:10:00,37.62,37.64,37.54,37.54,21900.0,26.1106,26.1245,26.0551,26.0551,21900.0
2008-08-01 14:15:00,37.54,37.6,37.53,37.57,20400.0,26.0551,26.0967,26.0482,26.0759,20400.0
2008-08-01 14:20:00,37.55,37.58,37.52,37.52,12100.0,26.062,26.0829,26.0412,26.0412,12100.0
2008-08-01 14:25:00,37.52,37.55,37.51,37.54,14400.0,26.0412,26.062,26.0343,26.0551,14400.0
2008-08-01 14:30:00,37.53,37.54,37.47,37.48,28700.0,26.0482,26.0551,26.0065,26.0135,28700.0
2008-08-01 14:35:00,37.48,37.48,37.45,37.45,16100.0,26.0135,26.0135,25.9926,25.9926,16100.0
2008-08-01 14:40:00,37.45,37.48,37.39,37.46,33800.0,25.9926,26.0135,25.951,25.9996,33800.0
2008-08-01 14:45:00,37.46,37.52,37.45,37.5,20300.0,25.9996,26.0412,25.9926,26.0273,20300.0
2008-08-01 14:50:00,37.51,37.51,37.33,37.34,59000.0,26.0343,26.0343,25.9093,25.9163,59000.0
2008-08-01 14:55:00,37.35,37.37,37.34,37.36,18500.0,25.9232,25.9371,25.9163,25.9302,18500.0
2008-08-01 15:00:00,37.36,37.45,37.36,37.39,27600.0,25.9302,25.9926,25.9302,25.951,27600.0
2008-08-01 15:05:00,37.4,37.4,37.37,37.38,19900.0,25.9579,25.9579,25.9371,25.944,19900.0
2008-08-01 15:10:00,37.39,37.42,37.39,37.39,19800.0,25.951,25.9718,25.951,25.951,19800.0
2008-08-01 15:15:00,37.39,37.42,37.39,37.42,30900.0,25.951,25.9718,25.951,25.9718,30900.0
2008-08-01 15:20:00,37.43,37.47,37.42,37.46,15900.0,25.9787,26.0065,25.9718,25.9996,15900.0
2008-08-01 15:25:00,37.47,37.47,37.45,37.45,13600.0,26.0065,26.0065,25.9926,25.9926,13600.0
2008-08-01 15:30:00,37.45,37.45,37.38,37.39,40800.0,25.9926,25.9926,25.944,25.951,40800.0
2008-08-01 15:35:00,37.39,37.41,37.38,37.39,25900.0,25.951,25.9649,25.944,25.951,25900.0
2008-08-01 15:40:00,37.4,37.4,37.33,37.34,41500.0,25.9579,25.9579,25.9093,25.9163,41500.0
2008-08-01 15:45:00,37.35,37.37,37.32,37.32,61800.0,25.9232,25.9371,25.9024,25.9024,61800.0
2008-08-01 15:50:00,37.32,37.33,37.26,37.29,61800.0,25.9024,25.9093,25.8608,25.8816,61800.0
2008-08-01 15:55:00,37.29,37.29,37.15,37.17,112800.0,25.8816,25.8816,25.7844,25.7983,112800.0
2008-08-04 09:30:00,37.19,37.48,37.19,37.43,13300.0,25.8122,26.0135,25.8122,25.9787,13300.0
2008-08-04 09:35:00,37.44,37.45,37.12,37.27,26400.0,25.9857,25.9926,25.7636,25.8677,26400.0
2008-08-04 09:40:00,37.27,37.31,37.2,37.27,11400.0,25.8677,25.8955,25.8191,25.8677,11400.0
2008-08-04 09:45:00,37.27,37.29,37.07,37.08,17000.0,25.8677,25.8816,25.7289,25.7358,17000.0
2008-08-04 09:50:00,37.08,37.16,37.04,37.15,15700.0,25.7358,25.7914,25.7081,25.7844,15700.0
2008-08-04 09:55:00,37.15,37.28,37.15,37.28,14300.0,25.7844,25.8746,25.7844,25.8746,14300.0
2008-08-04 10:00:00,37.27,37.29,37.24,37.28,12100.0,25.8677,25.8816,25.8469,25.8746,12100.0
2008-08-04 10:05:00,37.28,37.31,37.28,37.3,9800.0,25.8746,25.8955,25.8746,25.8885,9800.0
2008-08-04 10:10:00,37.31,37.33,37.29,37.3,8600.0,25.8955,25.9093,25.8816,25.8885,8600.0
2008-08-04 10:15:00,37.28,37.31,37.25,37.26,7500.0,25.8746,25.8955,25.8538,25.8608,7500.0
2008-08-04 10:20:00,37.25,37.32,37.25,37.3,8600.0,25.8538,25.9024,25.8538,25.8885,8600.0
2008-08-04 10:25:00,37.33,37.41,37.3,37.4,12900.0,25.9093,25.9649,25.8885,25.9579,12900.0
2008-08-04 10:30:00,37.4,37.46,37.4,37.44,11500.0,25.9579,25.9996,25.9579,25.9857,11500.0
2008-08-04 10:35:00,37.44,37.5,37.43,37.48,15100.0,25.9857,26.0273,25.9787,26.0135,15100.0
2008-08-04 10:40:00,37.48,37.48,37.45,37.47,16300.0,26.0135,26.0135,25.9926,26.0065,16300.0
2008-08-04 10:45:00,37.47,37.48,37.33,37.33,16300.0,26.0065,26.0135,25.9093,25.9093,16300.0
2008-08-04 10:50:00,37.33,37.36,37.31,37.34,8200.0,25.9093,25.9302,25.8955,25.9163,8200.0
2008-08-04 10:55:00,37.34,37.35,37.27,37.29,8300.0,25.9163,25.9232,25.8677,25.8816,8300.0
2008-08-04 11:00:00,37.28,37.34,37.24,37.34,14700.0,25.8746,25.9163,25.8469,25.9163,14700.0
2008-08-04 11:05:00,37.35,37.37,37.33,37.35,6200.0,25.9232,25.9371,25.9093,25.9232,6200.0
2008-08-04 11:10:00,37.34,37.39,37.34,37.37,5100.0,25.9163,25.951,25.9163,25.9371,5100.0
2008-08-04 11:15:00,37.37,37.37,37.33,37.35,8800.0,25.9371,25.9371,25.9093,25.9232,8800.0
2008-08-04 11:20:00,37.33,37.34,37.26,37.27,12900.0,25.9093,25.9163,25.8608,25.8677,12900.0
2008-08-04 11:25:00,37.26,37.29,37.25,37.25,9800.0,25.8608,25.8816,25.8538,25.8538,9800.0
2008-08-04 11:30:00,37.25,37.39,37.24,37.37,22900.0,25.8538,25.951,25.8469,25.9371,22900.0
2008-08-04 11:35:00,37.36,37.41,37.35,37.36,20100.0,25.9302,25.9649,25.9232,25.9302,20100.0
2008-08-04 11:40:00,37.35,37.36,37.28,37.3,16700.0,25.9232,25.9302,25.8746,25.8885,16700.0
2008-08-04 11:45:00,37.3,37.3,37.22,37.24,13600.0,25.8885,25.8885,25.833,25.8469,13600.0
2008-08-04 11:50:00,37.25,37.3,37.24,37.28,11000.0,25.8538,25.8885,25.8469,25.8746,11000.0
2008-08-04 11:55:00,37.28,37.31,37.27,37.31,6500.0,25.8746,25.8955,25.8677,25.8955,6500.0
2008-08-04 12:00:00,37.31,37.32,37.27,37.3,10800.0,25.8955,25.9024,25.8677,25.8885,10800.0
2008-08-04 12:05:00,37.3,37.31,37.27,37.31,16100.0,25.8885,25.8955,25.8677,25.8955,16100.0
2008-08-04 12:10:00,37.31,37.32,37.25,37.31,15800.0,25.8955,25.9024,25.8538,25.8955,15800.0
2008-08-04 12:15:00,37.31,37.38,37.31,37.37,14300.0,25.8955,25.944,25.8955,25.9371,14300.0
2008-08-04 12:20:00,37.37,37.4,37.37,37.38,13400.0,25.9371,25.9579,25.9371,25.944,13400.0
2008-08-04 12:25:00,37.39,37.41,37.38,37.39,9800.0,25.951,25.9649,25.944,25.951,9800.0
2008-08-04 12:30:00,37.4,37.46,37.4,37.46,15800.0,25.9579,25.9996,25.9579,25.9996,15800.0
2008-08-04 12:35:00,37.45,37.45,37.41,37.42,11200.0,25.9926,25.9926,25.9649,25.9718,11200.0
2008-08-04 12:40:00,37.41,37.42,37.4,37.4,10800.0,25.9649,25.9718,25.9579,25.9579,10800.0
2008-08-04 12:45:00,37.41,37.42,37.4,37.4,14600.0,25.9649,25.9718,25.9579,25.9579,14600.0
2008-08-04 12:50:00,37.4,37.43,37.4,37.42,19300.0,25.9579,25.9787,25.9579,25.9718,19300.0
2008-08-04 12:55:00,37.42,37.46,37.41,37.44,17900.0,25.9718,25.9996,25.9649,25.9857,17900.0
2008-08-04 13:00:00,37.44,37.44,37.38,37.39,15900.0,25.9857,25.9857,25.944,25.951,15900.0
2008-08-04 13:05:00,37.38,37.39,37.33,37.35,15400.0,25.944,25.951,25.9093,25.9232,15400.0
2008-08-04 13:10:00,37.35,37.36,37.31,37.31,12000.0,25.9232,25.9302,25.8955,25.8955,12000.0
2008-08-04 13:15:00,37.3,37.31,37.27,37.31,11900.0,25.8885,25.8955,25.8677,25.8955,11900.0
2008-08-04 13:20:00,37.31,37.35,37.31,37.34,12900.0,25.8955,25.9232,25.8955,25.9163,12900.0
2008-08-04 13:25:00,37.34,37.4,37.34,37.39,14700.0,25.9163,25.9579,25.9163,25.951,14700.0
2008-08-04 13:30:00,37.38,37.4,37.38,37.4,13600.0,25.944,25.9579,25.944,25.9579,13600.0
2008-08-04 13:35:00,37.4,37.42,37.39,37.41,18300.0,25.9579,25.9718,25.951,25.9649,18300.0
2008-08-04 13:40:00,37.41,37.44,37.41,37.44,10800.0,25.9649,25.9857,25.9649,25.9857,10800.0
2008-08-04 13:45:00,37.43,37.43,37.38,37.39,13700.0,25.9787,25.9787,25.944,25.951,13700.0
2008-08-04 13:50:00,37.39,37.39,37.37,37.37,10700.0,25.951,25.951,25.9371,25.9371,10700.0
2008-08-04 13:55:00,37.38,37.4,37.37,37.4,14200.0,25.944,25.9579,25.9371,25.9579,14200.0
2008-08-04 14:00:00,37.4,37.45,37.4,37.45,20300.0,25.9579,25.9926,25.9579,25.9926,20300.0
2008-08-04 14:05:00,37.45,37.46,37.43,37.44,13600.0,25.9926,25.9996,25.9787,25.9857,13600.0
2008-08-04 14:10:00,37.44,37.46,37.43,37.45,19200.0,25.9857,25.9996,25.9787,25.9926,19200.0
2008-08-04 14:15:00,37.44,37.49,37.44,37.49,16200.0,25.9857,26.0204,25.9857,26.0204,16200.0
2008-08-04 14:20:00,37.48,37.56,37.48,37.51,40100.0,26.0135,26.069,26.0135,26.0343,40100.0
2008-08-04 14:25:00,37.51,37.54,37.51,37.52,16800.0,26.0343,26.0551,26.0343,26.0412,16800.0
2008-08-04 14:30:00,37.51,37.56,37.51,37.53,21300.0,26.0343,26.069,26.0343,26.0482,21300.0
2008-08-04 14:35:00,37.53,37.54,37.52,37.54,16800.0,26.0482,26.0551,26.0412,26.0551,16800.0
2008-08-04 14:40:00,37.53,37.55,37.52,37.53,15000.0,26.0482,26.062,26.0412,26.0482,15000.0
2008-08-04 14:45:00,37.53,37.56,37.52,37.55,23200.0,26.0482,26.069,26.0412,26.062,23200.0
2008-08-04 14:50:00,37.55,37.59,37.55,37.55,18800.0,26.062,26.0898,26.062,26.062,18800.0
2008-08-04 14:55:00,37.55,37.57,37.52,37.53,22300.0,26.062,26.0759,26.0412,26.0482,22300.0
2008-08-04 15:00:00,37.53,37.53,37.49,37.49,24100.0,26.0482,26.0482,26.0204,26.0204,24100.0
2008-08-04 15:05:00,37.49,37.5,37.45,37.49,18100.0,26.0204,26.0273,25.9926,26.0204,18100.0
2008-08-04 15:10:00,37.5,37.51,37.49,37.5,15200.0,26.0273,26.0343,26.0204,26.0273,15200.0
2008-08-04 15:15:00,37.5,37.51,37.45,37.45,23200.0,26.0273,26.0343,25.9926,25.9926,23200.0
2008-08-04 15:20:00,37.46,37.46,37.38,37.4,29400.0,25.9996,25.9996,25.944,25.9579,29400.0
2008-08-04 15:25:00,37.39,37.4,37.32,37.34,31500.0,25.951,25.9579,25.9024,25.9163,31500.0
2008-08-04 15:30:00,37.33,37.33,37.3,37.32,27900.0,25.9093,25.9093,25.8885,25.9024,27900.0
2008-08-04 15:35:00,37.32,37.4,37.32,37.4,41900.0,25.9024,25.9579,25.9024,25.9579,41900.0
2008-08-04 15:40:00,37.4,37.42,37.37,37.4,63100.0,25.9579,25.9718,25.9371,25.9579,63100.0
2008-08-04 15:45:00,37.39,37.41,37.37,37.41,52100.0,25.951,25.9649,25.9371,25.9649,52100.0
2008-08-04 15:50:00,37.41,37.41,37.31,37.34,60400.0,25.9649,25.9649,25.8955,25.9163,60400.0
2008-08-04 15:55:00,37.34,37.34,37.24,37.26,80800.0,25.9163,25.9163,25.8469,25.8608,80800.0
2008-08-05 09:30:00,37.37,37.43,37.37,37.37,500.0,25.9371,25.9787,25.9371,25.9371,500.0
2008-08-05 09:35:00,37.37,37.44,37.22,37.28,24800.0,25.9371,25.9857,25.833,25.8746,24800.0
2008-08-05 09:40:00,37.28,37.29,37.02,37.06,35100.0,25.8746,25.8816,25.6942,25.7219,35100.0
2008-08-05 09:45:00,37.05,37.28,37.03,37.28,17300.0,25.715,25.8746,25.7011,25.8746,17300.0
2008-08-05 09:50:00,37.29,37.36,37.21,37.21,22700.0,25.8816,25.9302,25.8261,25.8261,22700.0
2008-08-05 09:55:00,37.22,37.6,37.21,37.57,43900.0,25.833,26.0967,25.8261,26.0759,43900.0
2008-08-05 10:00:00,37.57,37.59,37.45,37.56,19000.0,26.0759,26.0898,25.9926,26.069,19000.0
2008-08-05 10:05:00,37.56,37.63,37.53,37.55,12000.0,26.069,26.1176,26.0482,26.062,12000.0
2008-08-05 10:10:00,37.54,37.64,37.53,37.6,13700.0,26.0551,26.1245,26.0482,26.0967,13700.0
2008-08-05 10:15:00,37.6,37.62,37.5,37.51,20800.0,26.0967,26.1106,26.0273,26.0343,20800.0
2008-08-05 10:20:00,37.53,37.67,37.53,37.54,10500.0,26.0482,26.1453,26.0482,26.0551,10500.0
2008-08-05 10:25:00,37.54,37.67,37.54,37.67,21700.0,26.0551,26.1453,26.0551,26.1453,21700.0
2008-08-05 10:30:00,37.65,37.68,37.61,37.64,11700.0,26.1314,26.1523,26.1037,26.1245,11700.0
2008-08-05 10:35:00,37.65,37.67,37.58,37.58,10400.0,26.1314,26.1453,26.0829,26.0829,10400.0
2008-08-05 10:40:00,37.58,37.62,37.57,37.59,8100.0,26.0829,26.1106,26.0759,26.0898,8100.0
2008-08-05 10:45:00,37.6,37.68,37.59,37.65,37200.0,26.0967,26.1523,26.0898,26.1314,37200.0
2008-08-05 10:50:00,37.65,37.74,37.64,37.72,9200.0,26.1314,26.1939,26.1245,26.18,9200.0
2008-08-05 10:55:00,37.71,37.74,37.69,37.71,12100.0,26.1731,26.1939,26.1592,26.1731,12100.0
2008-08-05 11:00:00,37.7,37.72,37.69,37.71,13200.0,26.1661,26.18,26.1592,26.1731,13200.0
2008-08-05 11:05:00,37.7,37.71,37.68,37.68,10400.0,26.1661,26.1731,26.1523,26.1523,10400.0
2008-08-05 11:10:00,37.68,37.69,37.67,37.68,6400.0,26.1523,26.1592,26.1453,26.1523,6400.0
2008-08-05 11:15:00,37.68,37.7,37.67,37.68,11400.0,26.1523,26.1661,26.1453,26.1523,11400.0
2008-08-05 11:20:00,37.68,37.68,37.59,37.6,12700.0,26.1523,26.1523,26.0898,26.0967,12700.0
2008-08-05 11:25:00,37.6,37.61,37.53,37.53,14600.0,26.0967,26.1037,26.0482,26.0482,14600.0
2008-08-05 11:30:00,37.53,37.55,37.52,37.54,17900.0,26.0482,26.062,26.0412,26.0551,17900.0
2008-08-05 11:35:00,37.54,37.55,37.52,37.54,10800.0,26.0551,26.062,26.0412,26.0551,10800.0
2008-08-05 11:40:00,37.54,37.54,37.52,37.53,11600.0,26.0551,26.0551,26.0412,26.0482,11600.0
2008-08-05 11:45:00,37.52,37.55,37.52,37.54,27900.0,26.0412,26.062,26.0412,26.0551,27900.0
2008-08-05 11:50:00,37.54,37.54,37.49,37.52,37800.0,26.0551,26.0551,26.0204,26.0412,37800.0
2008-08-05 11:55:00,37.51,37.54,37.5,37.53,40200.0,26.0343,26.0551,26.0273,26.0482,40200.0
2008-08-05 12:00:00,37.53,37.58,37.53,37.54,64800.0,26.0482,26.0829,26.0482,26.0551,64800.0
2008-08-05 12:05:00,37.54,37.58,37.53,37.57,37200.0,26.0551,26.0829,26.0482,26.0759,37200.0
2008-08-05 12:10:00,37.57,37.58,37.56,37.58,10200.0,26.0759,26.0829,26.069,26.0829,10200.0
2008-08-05 12:15:00,37.58,37.61,37.57,37.59,16100.0,26.0829,26.1037,26.0759,26.0898,16100.0
2008-08-05 12:20:00,37.58,37.59,37.54,37.57,25100.0,26.0829,26.0898,26.0551,26.0759,25100.0
2008-08-05 12:25:00,37.55,37.62,37.55,37.59,28300.0,26.062,26.1106,26.062,26.0898,28300.0
2008-08-05 12:30:00,37.59,37.6,37.57,37.57,113700.0,26.0898,26.0967,26.0759,26.0759,113700.0
2008-08-05 12:35:00,37.57,37.58,37.55,37.56,25400.0,26.0759,26.0829,26.062,26.069,25400.0
2008-08-05 12:40:00,37.56,37.57,37.55,37.57,38900.0,26.069,26.0759,26.062,26.0759,38900.0
2008-08-05 12:45:00,37.57,37.58,37.56,37.57,55300.0,26.0759,26.0829,26.069,26.0759,55300.0
2008-08-05 12:50:00,37.57,37.63,37.57,37.63,77400.0,26.0759,26.1176,26.0759,26.1176,77400.0
2008-08-05 12:55:00,37.64,37.69,37.62,37.69,55900.0,26.1245,26.1592,26.1106,26.1592,55900.0
2008-08-05 13:00:00,37.69,37.7,37.62,37.63,38700.0,26.1592,26.1661,26.1106,26.1176,38700.0
2008-08-05 13:05:00,37.63,37.64,37.57,37.62,45500.0,26.1176,26.1245,26.0759,26.1106,45500.0
2008-08-05 13:10:00,37.62,37.69,37.61,37.69,29300.0,26.1106,26.1592,26.1037,26.1592,29300.0
2008-08-05 13:15:00,37.69,37.75,37.69,37.73,29400.0,26.1592,26.2008,26.1592,26.187,29400.0
2008-08-05 13:20:00,37.73,37.8,37.72,37.8,22700.0,26.187,26.2356,26.18,26.2356,22700.0
2008-08-05 13:25:00,37.8,37.84,37.77,37.8,38100.0,26.2356,26.2633,26.2147,26.2356,38100.0
2008-08-05 13:30:00,37.8,37.83,37.78,37.83,40000.0,26.2356,26.2564,26.2217,26.2564,40000.0
2008-08-05 13:35:00,37.83,37.86,37.82,37.86,12400.0,26.2564,26.2772,26.2494,26.2772,12400.0
2008-08-05 13:40:00,37.85,37.92,37.85,37.92,8400.0,26.2703,26.3188,26.2703,26.3188,8400.0
2008-08-05 13:45:00,37.91,37.91,37.9,37.9,12800.0,26.3119,26.3119,26.305,26.305,12800.0
2008-08-05 13:50:00,37.91,37.92,37.89,37.91,22000.0,26.3119,26.3188,26.298,26.3119,22000.0
2008-08-05 13:55:00,37.92,37.93,37.9,37.9,15200.0,26.3188,26.3258,26.305,26.305,15200.0
2008-08-05 14:00:00,37.91,37.97,37.9,37.96,25600.0,26.3119,26.3535,26.305,26.3466,25600.0
2008-08-05 14:05:00,37.97,37.99,37.95,37.98,19000.0,26.3535,26.3674,26.3397,26.3605,19000.0
2008-08-05 14:10:00,37.98,38.06,37.95,38.06,47500.0,26.3605,26.416,26.3397,26.416,47500.0
2008-08-05 14:15:00,38.06,38.32,38.06,38.13,75300.0,26.416,26.5965,26.416,26.4646,75300.0
2008-08-05 14:20:00,38.12,38.12,38.03,38.04,38400.0,26.4577,26.4577,26.3952,26.4021,38400.0
2008-08-05 14:25:00,38.03,38.07,37.99,38.06,37700.0,26.3952,26.4229,26.3674,26.416,37700.0
2008-08-05 14:30:00,38.07,38.16,38.06,38.13,51600.0,26.4229,26.4854,26.416,26.4646,51600.0
2008-08-05 14:35:00,38.14,38.15,38.1,38.1,17200.0,26.4715,26.4785,26.4438,26.4438,17200.0
2008-08-05 14:40:00,38.11,38.12,38.04,38.11,41800.0,26.4507,26.4577,26.4021,26.4507,41800.0
2008-08-05 14:45:00,38.1,38.12,38.07,38.08,19500.0,26.4438,26.4577,26.4229,26.4299,19500.0
2008-08-05 14:50:00,38.07,38.08,38.04,38.05,9700.0,26.4229,26.4299,26.4021,26.4091,9700.0
2008-08-05 14:55:00,38.06,38.06,37.67,38.02,14600.0,26.416,26.416,26.1453,26.3882,14600.0
2008-08-05 15:00:00,38.02,38.05,38.01,38.04,31900.0,26.3882,26.4091,26.3813,26.4021,31900.0
2008-08-05 15:05:00,38.04,38.05,38.04,38.04,23200.0,26.4021,26.4091,26.4021,26.4021,23200.0
2008-08-05 15:10:00,38.05,38.1,38.04,38.08,26100.0,26.4091,26.4438,26.4021,26.4299,26100.0
2008-08-05 15:15:00,38.09,38.17,38.09,38.16,41100.0,26.4368,26.4924,26.4368,26.4854,41100.0
2008-08-05 15:20:00,38.17,38.17,38.1,38.1,28200.0,26.4924,26.4924,26.4438,26.4438,28200.0
2008-08-05 15:25:00,38.11,38.15,38.03,38.15,51400.0,26.4507,26.4785,26.3952,26.4785,51400.0
2008-08-05 15:30:00,38.14,38.15,38.1,38.11,48300.0,26.4715,26.4785,26.4438,26.4507,48300.0
2008-08-05 15:35:00,38.1,38.11,38.03,38.03,45700.0,26.4438,26.4507,26.3952,26.3952,45700.0
2008-08-05 15:40:00,38.04,38.12,38.03,38.11,61900.0,26.4021,26.4577,26.3952,26.4507,61900.0
2008-08-05 15:45:00,38.11,38.2,38.1,38.2,62500.0,26.4507,26.5132,26.4438,26.5132,62500.0
2008-08-05 15:50:00,38.2,38.28,38.2,38.27,55300.0,26.5132,26.5687,26.5132,26.5618,55300.0
2008-08-05 15:55:00,38.26,38.47,38.26,38.44,99200.0,26.5548,26.7006,26.5548,26.6798,99200.0
2008-08-06 09:30:00,38.89,38.89,36.95,38.22,17200.0,26.9921,26.9921,25.6456,26.5271,17200.0
2008-08-06 09:35:00,38.13,38.23,38.12,38.2,23000.0,26.4646,26.534,26.4577,26.5132,23000.0
2008-08-06 09:40:00,38.17,38.21,38.1,38.14,14000.0,26.4924,26.5201,26.4438,26.4715,14000.0
2008-08-06 09:45:00,38.15,38.16,38.01,38.03,27200.0,26.4785,26.4854,26.3813,26.3952,27200.0
2008-08-06 09:50:00,38.02,38.03,37.94,38.0,23400.0,26.3882,26.3952,26.3327,26.3744,23400.0
2008-08-06 09:55:00,38.0,38.34,37.98,38.32,26500.0,26.3744,26.6103,26.3605,26.5965,26500.0
2008-08-06 10:00:00,38.33,38.47,38.31,38.44,21000.0,26.6034,26.7006,26.5895,26.6798,21000.0
2008-08-06 10:05:00,38.43,38.5,38.42,38.49,19100.0,26.6728,26.7214,26.6659,26.7145,19100.0
2008-08-06 10:10:00,38.49,38.5,38.45,38.49,14500.0,26.7145,26.7214,26.6867,26.7145,14500.0
2008-08-06 10:15:00,38.5,38.54,38.49,38.52,22100.0,26.7214,26.7492,26.7145,26.7353,22100.0
2008-08-06 10:20:00,38.53,38.54,38.41,38.43,25700.0,26.7422,26.7492,26.6589,26.6728,25700.0
2008-08-06 10:25:00,38.41,38.42,38.35,38.4,14200.0,26.6589,26.6659,26.6173,26.652,14200.0
2008-08-06 10:30:00,38.4,38.43,38.37,38.37,24400.0,26.652,26.6728,26.6312,26.6312,24400.0
2008-08-06 10:35:00,38.37,38.38,38.17,38.21,27100.0,26.6312,26.6381,26.4924,26.5201,27100.0
2008-08-06 10:40:00,38.21,38.22,38.11,38.12,26200.0,26.5201,26.5271,26.4507,26.4577,26200.0
2008-08-06 10:45:00,38.12,38.12,38.09,38.12,11300.0,26.4577,26.4577,26.4368,26.4577,11300.0
2008-08-06 10:50:00,38.12,38.13,38.09,38.09,7700.0,26.4577,26.4646,26.4368,26.4368,7700.0
2008-08-06 10:55:00,38.09,38.11,38.05,38.07,8100.0,26.4368,26.4507,26.4091,26.4229,8100.0
2008-08-06 11:00:00,38.05,38.06,38.04,38.04,12800.0,26.4091,26.416,26.4021,26.4021,12800.0
2008-08-06 11:05:00,38.05,38.07,38.03,38.03,12600.0,26.4091,26.4229,26.3952,26.3952,12600.0
2008-08-06 11:10:00,38.04,38.07,38.01,38.01,23000.0,26.4021,26.4229,26.3813,26.3813,23000.0
2008-08-06 11:15:00,38.01,38.06,38.0,38.01,11100.0,26.3813,26.416,26.3744,26.3813,11100.0
2008-08-06 11:20:00,38.02,38.02,37.91,37.91,18700.0,26.3882,26.3882,26.3119,26.3119,18700.0
2008-08-06 11:25:00,37.92,37.93,37.84,37.92,25500.0,26.3188,26.3258,26.2633,26.3188,25500.0
2008-08-06 11:30:00,37.93,38.03,37.92,37.98,21300.0,26.3258,26.3952,26.3188,26.3605,21300.0
2008-08-06 11:35:00,37.97,37.99,37.87,37.88,14800.0,26.3535,26.3674,26.2841,26.2911,14800.0
2008-08-06 11:40:00,37.87,37.93,37.86,37.89,6100.0,26.2841,26.3258,26.2772,26.298,6100.0
2008-08-06 11:45:00,37.9,37.91,37.87,37.89,21600.0,26.305,26.3119,26.2841,26.298,21600.0
2008-08-06 11:50:00,37.9,37.91,37.75,37.75,32500.0,26.305,26.3119,26.2008,26.2008,32500.0
2008-08-06 11:55:00,37.75,37.78,37.74,37.74,13600.0,26.2008,26.2217,26.1939,26.1939,13600.0
2008-08-06 12:00:00,37.74,37.84,37.72,37.84,29400.0,26.1939,26.2633,26.18,26.2633,29400.0
2008-08-06 12:05:00,37.84,37.85,37.77,37.78,26800.0,26.2633,26.2703,26.2147,26.2217,26800.0
2008-08-06 12:10:00,37.78,37.79,37.76,37.76,11400.0,26.2217,26.2286,26.2078,26.2078,11400.0
2008-08-06 12:15:00,37.75,37.76,37.73,37.73,8300.0,26.2008,26.2078,26.187,26.187,8300.0
2008-08-06 12:20:00,37.74,37.88,37.73,37.87,33100.0,26.1939,26.2911,26.187,26.2841,33100.0
2008-08-06 12:25:00,37.87,37.96,37.87,37.93,24100.0,26.2841,26.3466,26.2841,26.3258,24100.0
2008-08-06 12:30:00,37.92,37.93,37.89,37.89,10100.0,26.3188,26.3258,26.298,26.298,10100.0
2008-08-06 12:35:00,37.89,37.9,37.88,37.89,10000.0,26.298,26.305,26.2911,26.298,10000.0
2008-08-06 12:40:00,37.9,37.9,37.88,37.88,7600.0,26.305,26.305,26.2911,26.2911,7600.0
2008-08-06 12:45:00,37.88,37.91,37.85,37.86,17900.0,26.2911,26.3119,26.2703,26.2772,17900.0
2008-08-06 12:50:00,37.86,37.88,37.85,37.86,17000.0,26.2772,26.2911,26.2703,26.2772,17000.0
2008-08-06 12:55:00,37.86,37.89,37.85,37.88,13900.0,26.2772,26.298,26.2703,26.2911,13900.0
2008-08-06 13:00:00,37.88,37.89,37.86,37.88,10300.0,26.2911,26.298,26.2772,26.2911,10300.0
2008-08-06 13:05:00,37.88,37.89,37.87,37.87,11100.0,26.2911,26.298,26.2841,26.2841,11100.0
2008-08-06 13:10:00,37.87,37.87,37.86,37.86,7900.0,26.2841,26.2841,26.2772,26.2772,7900.0
2008-08-06 13:15:00,37.86,37.9,37.86,37.89,14000.0,26.2772,26.305,26.2772,26.298,14000.0
2008-08-06 13:20:00,37.89,37.92,37.89,37.9,8200.0,26.298,26.3188,26.298,26.305,8200.0
2008-08-06 13:25:00,37.9,37.92,37.9,37.91,10500.0,26.305,26.3188,26.305,26.3119,10500.0
2008-08-06 13:30:00,37.91,37.91,37.88,37.89,7900.0,26.3119,26.3119,26.2911,26.298,7900.0
2008-08-06 13:35:00,37.89,37.89,37.87,37.88,9400.0,26.298,26.298,26.2841,26.2911,9400.0
2008-08-06 13:40:00,37.88,37.9,37.87,37.89,11800.0,26.2911,26.305,26.2841,26.298,11800.0
2008-08-06 13:45:00,37.9,37.99,37.89,37.98,16300.0,26.305,26.3674,26.298,26.3605,16300.0
2008-08-06 13:50:00,37.98,37.99,37.96,37.96,8700.0,26.3605,26.3674,26.3466,26.3466,8700.0
2008-08-06 13:55:00,37.97,37.98,37.95,37.98,13400.0,26.3535,26.3605,26.3397,26.3605,13400.0
2008-08-06 14:00:00,37.97,37.98,37.95,37.95,14900.0,26.3535,26.3605,26.3397,26.3397,14900.0
2008-08-06 14:05:00,37.95,38.02,37.95,38.02,14300.0,26.3397,26.3882,26.3397,26.3882,14300.0
2008-08-06 14:10:00,38.03,38.07,38.02,38.07,19300.0,26.3952,26.4229,26.3882,26.4229,19300.0
2008-08-06 14:15:00,38.07,38.1,38.06,38.07,18000.0,26.4229,26.4438,26.416,26.4229,18000.0
2008-08-06 14:20:00,38.06,38.08,38.04,38.04,16300.0,26.416,26.4299,26.4021,26.4021,16300.0
2008-08-06 14:25:00,38.04,38.05,38.03,38.03,13500.0,26.4021,26.4091,26.3952,26.3952,13500.0
2008-08-06 14:30:00,38.04,38.06,38.03,38.04,18600.0,26.4021,26.416,26.3952,26.4021,18600.0
2008-08-06 14:35:00,38.03,38.03,37.97,37.97,15300.0,26.3952,26.3952,26.3535,26.3535,15300.0
2008-08-06 14:40:00,37.97,37.97,37.92,37.94,15700.0,26.3535,26.3535,26.3188,26.3327,15700.0
2008-08-06 14:45:00,37.94,37.96,37.92,37.96,17400.0,26.3327,26.3466,26.3188,26.3466,17400.0
2008-08-06 14:50:00,37.96,38.02,37.94,38.01,20600.0,26.3466,26.3882,26.3327,26.3813,20600.0
2008-08-06 14:55:00,38.01,38.02,37.99,37.99,11000.0,26.3813,26.3882,26.3674,26.3674,11000.0
2008-08-06 15:00:00,37.99,37.99,37.91,37.91,18400.0,26.3674,26.3674,26.3119,26.3119,18400.0
2008-08-06 15:05:00,37.92,37.93,37.81,37.83,28900.0,26.3188,26.3258,26.2425,26.2564,28900.0
2008-08-06 15:10:00,37.83,37.83,37.78,37.83,22800.0,26.2564,26.2564,26.2217,26.2564,22800.0
2008-08-06 15:15:00,37.83,37.85,37.81,37.84,17900.0,26.2564,26.2703,26.2425,26.2633,17900.0
2008-08-06 15:20:00,37.84,37.89,37.84,37.89,21500.0,26.2633,26.298,26.2633,26.298,21500.0
2008-08-06 15:25:00,37.89,37.9,37.87,37.88,28400.0,26.298,26.305,26.2841,26.2911,28400.0
2008-08-06 15:30:00,37.88,37.89,37.8,37.82,49600.0,26.2911,26.298,26.2356,26.2494,49600.0
2008-08-06 15:35:00,37.81,37.81,37.78,37.79,21600.0,26.2425,26.2425,26.2217,26.2286,21600.0
2008-08-06 15:40:00,37.79,37.87,37.79,37.84,27800.0,26.2286,26.2841,26.2286,26.2633,27800.0
2008-08-06 15:45:00,37.85,37.92,37.85,37.91,19400.0,26.2703,26.3188,26.2703,26.3119,19400.0
2008-08-06 15:50:00,37.92,37.93,37.86,37.87,29100.0,26.3188,26.3258,26.2772,26.2841,29100.0
2008-08-06 15:55:00,37.86,37.9,37.82,37.83,25500.0,26.2772,26.305,26.2494,26.2564,25500.0
2008-08-07 09:30:00,37.63,37.7,37.27,37.27,57400.0,26.1176,26.1661,25.8677,25.8677,57400.0
2008-08-07 09:35:00,37.36,37.36,37.01,37.06,31700.0,25.9302,25.9302,25.6872,25.7219,31700.0
2008-08-07 09:40:00,37.06,37.2,36.97,37.18,51800.0,25.7219,25.8191,25.6595,25.8052,51800.0
2008-08-07 09:45:00,37.17,37.19,37.02,37.05,31700.0,25.7983,25.8122,25.6942,25.715,31700.0
2008-08-07 09:50:00,37.05,37.1,36.95,37.06,49300.0,25.715,25.7497,25.6456,25.7219,49300.0
2008-08-07 09:55:00,37.08,37.39,37.02,37.35,43200.0,25.7358,25.951,25.6942,25.9232,43200.0
2008-08-07 10:00:00,37.39,37.69,37.38,37.63,39600.0,25.951,26.1592,25.944,26.1176,39600.0
2008-08-07 10:05:00,37.63,37.69,37.55,37.57,27600.0,26.1176,26.1592,26.062,26.0759,27600.0
2008-08-07 10:10:00,37.57,37.71,37.48,37.69,14300.0,26.0759,26.1731,26.0135,26.1592,14300.0
2008-08-07 10:15:00,37.68,37.74,37.65,37.67,18900.0,26.1523,26.1939,26.1314,26.1453,18900.0
2008-08-07 10:20:00,37.67,37.68,37.6,37.6,17000.0,26.1453,26.1523,26.0967,26.0967,17000.0
2008-08-07 10:25:00,37.61,37.61,37.48,37.56,17400.0,26.1037,26.1037,26.0135,26.069,17400.0
2008-08-07 10:30:00,37.56,37.63,37.53,37.63,16700.0,26.069,26.1176,26.0482,26.1176,16700.0
2008-08-07 10:35:00,37.62,37.63,37.53,37.62,17400.0,26.1106,26.1176,26.0482,26.1106,17400.0
2008-08-07 10:40:00,37.62,37.69,37.58,37.58,12100.0,26.1106,26.1592,26.0829,26.0829,12100.0
2008-08-07 10:45:00,37.57,37.6,37.47,37.5,24000.0,26.0759,26.0967,26.0065,26.0273,24000.0
2008-08-07 10:50:00,37.5,37.57,37.5,37.57,10000.0,26.0273,26.0759,26.0273,26.0759,10000.0
2008-08-07 10:55:00,37.55,37.63,37.55,37.63,9700.0,26.062,26.1176,26.062,26.1176,9700.0
2008-08-07 11:00:00,37.64,37.66,37.59,37.59,16700.0,26.1245,26.1384,26.0898,26.0898,16700.0
2008-08-07 11:05:00,37.58,37.61,37.57,37.6,16800.0,26.0829,26.1037,26.0759,26.0967,16800.0
2008-08-07 11:10:00,37.59,37.6,37.55,37.56,12300.0,26.0898,26.0967,26.062,26.069,12300.0
2008-08-07 11:15:00,37.55,37.56,37.53,37.54,16000.0,26.062,26.069,26.0482,26.0551,16000.0
2008-08-07 11:20:00,37.53,37.55,37.45,37.45,21000.0,26.0482,26.062,25.9926,25.9926,21000.0
2008-08-07 11:25:00,37.45,37.49,37.45,37.49,13100.0,25.9926,26.0204,25.9926,26.0204,13100.0
2008-08-07 11:30:00,37.48,37.48,37.45,37.48,10300.0,26.0135,26.0135,25.9926,26.0135,10300.0
2008-08-07 11:35:00,37.48,37.56,37.47,37.55,18900.0,26.0135,26.069,26.0065,26.062,18900.0
2008-08-07 11:40:00,37.54,37.56,37.52,37.54,12600.0,26.0551,26.069,26.0412,26.0551,12600.0
2008-08-07 11:45:00,37.54,37.59,37.54,37.58,14800.0,26.0551,26.0898,26.0551,26.0829,14800.0
2008-08-07 11:50:00,37.59,37.68,37.58,37.67,16700.0,26.0898,26.1523,26.0829,26.1453,16700.0
2008-08-07 11:55:00,37.67,37.7,37.66,37.69,13500.0,26.1453,26.1661,26.1384,26.1592,13500.0
2008-08-07 12:00:00,37.7,37.7,37.66,37.69,18000.0,26.1661,26.1661,26.1384,26.1592,18000.0
2008-08-07 12:05:00,37.7,37.76,37.69,37.76,14800.0,26.1661,26.2078,26.1592,26.2078,14800.0
2008-08-07 12:10:00,37.77,37.9,37.77,37.89,21800.0,26.2147,26.305,26.2147,26.298,21800.0
2008-08-07 12:15:00,37.89,37.91,37.88,37.89,12600.0,26.298,26.3119,26.2911,26.298,12600.0
2008-08-07 12:20:00,37.9,37.9,37.84,37.85,17800.0,26.305,26.305,26.2633,26.2703,17800.0
2008-08-07 12:25:00,37.86,37.9,37.85,37.9,24800.0,26.2772,26.305,26.2703,26.305,24800.0
2008-08-07 12:30:00,37.9,38.03,37.9,38.03,29100.0,26.305,26.3952,26.305,26.3952,29100.0
2008-08-07 12:35:00,38.03,38.09,38.02,38.03,25700.0,26.3952,26.4368,26.3882,26.3952,25700.0
2008-08-07 12:40:00,38.04,38.16,38.03,38.15,28600.0,26.4021,26.4854,26.3952,26.4785,28600.0
2008-08-07 12:45:00,38.16,38.32,38.16,38.31,44200.0,26.4854,26.5965,26.4854,26.5895,44200.0
2008-08-07 12:50:00,38.3,38.35,38.25,38.27,65300.0,26.5826,26.6173,26.5479,26.5618,65300.0
2008-08-07 12:55:00,38.26,38.31,38.26,38.28,38000.0,26.5548,26.5895,26.5548,26.5687,38000.0
2008-08-07 13:00:00,38.27,38.29,38.24,38.26,31400.0,26.5618,26.5756,26.5409,26.5548,31400.0
2008-08-07 13:05:00,38.25,38.26,38.22,38.23,15300.0,26.5479,26.5548,26.5271,26.534,15300.0
2008-08-07 13:10:00,38.23,38.23,38.14,38.15,34900.0,26.534,26.534,26.4715,26.4785,34900.0
2008-08-07 13:15:00,38.16,38.16,38.06,38.07,22500.0,26.4854,26.4854,26.416,26.4229,22500.0
2008-08-07 13:20:00,38.07,38.11,38.03,38.04,24100.0,26.4229,26.4507,26.3952,26.4021,24100.0
2008-08-07 13:25:00,38.03,38.04,37.99,38.0,20600.0,26.3952,26.4021,26.3674,26.3744,20600.0
2008-08-07 13:30:00,38.0,38.02,37.94,37.96,18800.0,26.3744,26.3882,26.3327,26.3466,18800.0
2008-08-07 13:35:00,37.94,37.98,37.94,37.95,14400.0,26.3327,26.3605,26.3327,26.3397,14400.0
2008-08-07 13:40:00,37.94,37.99,37.93,37.98,21000.0,26.3327,26.3674,26.3258,26.3605,21000.0
2008-08-07 13:45:00,37.99,38.05,37.98,38.04,42400.0,26.3674,26.4091,26.3605,26.4021,42400.0
2008-08-07 13:50:00,38.04,38.06,38.03,38.04,18300.0,26.4021,26.416,26.3952,26.4021,18300.0
2008-08-07 13:55:00,38.04,38.04,37.99,38.01,34600.0,26.4021,26.4021,26.3674,26.3813,34600.0
2008-08-07 14:00:00,38.0,38.01,37.97,37.97,15300.0,26.3744,26.3813,26.3535,26.3535,15300.0
2008-08-07 14:05:00,37.98,37.98,37.93,37.93,24000.0,26.3605,26.3605,26.3258,26.3258,24000.0
2008-08-07 14:10:00,37.93,37.95,37.91,37.95,17700.0,26.3258,26.3397,26.3119,26.3397,17700.0
2008-08-07 14:15:00,37.94,37.97,37.94,37.97,9500.0,26.3327,26.3535,26.3327,26.3535,9500.0
2008-08-07 14:20:00,37.96,38.01,37.94,38.0,16900.0,26.3466,26.3813,26.3327,26.3744,16900.0
2008-08-07 14:25:00,38.01,38.06,38.0,38.01,17000.0,26.3813,26.416,26.3744,26.3813,17000.0
2008-08-07 14:30:00,38.02,38.04,37.99,38.0,19000.0,26.3882,26.4021,26.3674,26.3744,19000.0
2008-08-07 14:35:00,38.0,38.02,37.99,38.0,16400.0,26.3744,26.3882,26.3674,26.3744,16400.0
2008-08-07 14:40:00,38.0,38.05,37.99,38.04,14900.0,26.3744,26.4091,26.3674,26.4021,14900.0
2008-08-07 14:45:00,38.03,38.05,37.98,38.0,15900.0,26.3952,26.4091,26.3605,26.3744,15900.0
2008-08-07 14:50:00,38.0,38.02,37.98,38.02,12200.0,26.3744,26.3882,26.3605,26.3882,12200.0
2008-08-07 14:55:00,38.02,38.03,37.95,37.97,13500.0,26.3882,26.3952,26.3397,26.3535,13500.0
2008-08-07 15:00:00,37.95,37.99,37.89,37.91,29100.0,26.3397,26.3674,26.298,26.3119,29100.0
2008-08-07 15:05:00,37.91,37.96,37.89,37.96,23300.0,26.3119,26.3466,26.298,26.3466,23300.0
2008-08-07 15:10:00,37.96,37.98,37.93,37.94,19500.0,26.3466,26.3605,26.3258,26.3327,19500.0
2008-08-07 15:15:00,37.94,37.97,37.93,37.94,21600.0,26.3327,26.3535,26.3258,26.3327,21600.0
2008-08-07 15:20:00,37.93,37.95,37.88,37.89,22400.0,26.3258,26.3397,26.2911,26.298,22400.0
2008-08-07 15:25:00,37.88,37.95,37.88,37.93,25000.0,26.2911,26.3397,26.2911,26.3258,25000.0
2008-08-07 15:30:00,37.92,37.93,37.73,37.73,36500.0,26.3188,26.3258,26.187,26.187,36500.0
2008-08-07 15:35:00,37.74,37.76,37.66,37.68,37900.0,26.1939,26.2078,26.1384,26.1523,37900.0
2008-08-07 15:40:00,37.67,37.74,37.65,37.72,36800.0,26.1453,26.1939,26.1314,26.18,36800.0
2008-08-07 15:45:00,37.71,37.71,37.59,37.62,42300.0,26.1731,26.1731,26.0898,26.1106,42300.0
2008-08-07 15:50:00,37.62,37.67,37.62,37.63,44400.0,26.1106,26.1453,26.1106,26.1176,44400.0
2008-08-07 15:55:00,37.63,37.66,37.6,37.66,52900.0,26.1176,26.1384,26.0967,26.1384,52900.0
2008-08-08 09:30:00,37.45,37.52,37.45,37.52,1200.0,25.9926,26.0412,25.9926,26.0412,1200.0
2008-08-08 09:35:00,37.6,37.89,37.54,37.88,43800.0,26.0967,26.298,26.0551,26.2911,43800.0
2008-08-08 09:40:00,37.89,37.92,37.78,37.83,19700.0,26.298,26.3188,26.2217,26.2564,19700.0
2008-08-08 09:45:00,37.83,37.84,37.74,37.83,16300.0,26.2564,26.2633,26.1939,26.2564,16300.0
2008-08-08 09:50:00,37.79,37.79,37.65,37.7,19300.0,26.2286,26.2286,26.1314,26.1661,19300.0
2008-08-08 09:55:00,37.7,37.76,37.68,37.68,14600.0,26.1661,26.2078,26.1523,26.1523,14600.0
2008-08-08 10:00:00,37.7,37.74,37.69,37.74,12100.0,26.1661,26.1939,26.1592,26.1939,12100.0
2008-08-08 10:05:00,37.74,37.96,37.72,37.94,22800.0,26.1939,26.3466,26.18,26.3327,22800.0
2008-08-08 10:10:00,37.97,38.08,37.95,38.07,14500.0,26.3535,26.4299,26.3397,26.4229,14500.0
2008-08-08 10:15:00,38.1,38.27,38.1,38.26,25000.0,26.4438,26.5618,26.4438,26.5548,25000.0
2008-08-08 10:20:00,38.25,38.45,38.25,38.42,23800.0,26.5479,26.6867,26.5479,26.6659,23800.0
2008-08-08 10:25:00,38.42,38.48,38.4,38.46,22900.0,26.6659,26.7075,26.652,26.6936,22900.0
2008-08-08 10:30:00,38.46,38.47,38.14,38.15,45000.0,26.6936,26.7006,26.4715,26.4785,45000.0
2008-08-08 10:35:00,38.15,38.26,38.13,38.24,19900.0,26.4785,26.5548,26.4646,26.5409,19900.0
2008-08-08 10:40:00,38.24,38.34,38.24,38.31,10600.0,26.5409,26.6103,26.5409,26.5895,10600.0
2008-08-08 10:45:00,38.32,38.38,38.32,38.35,15700.0,26.5965,26.6381,26.5965,26.6173,15700.0
2008-08-08 10:50:00,38.35,38.38,38.32,38.37,16500.0,26.6173,26.6381,26.5965,26.6312,16500.0
2008-08-08 10:55:00,38.36,38.42,38.35,38.4,26700.0,26.6242,26.6659,26.6173,26.652,26700.0
2008-08-08 11:00:00,38.4,38.47,38.4,38.47,16200.0,26.652,26.7006,26.652,26.7006,16200.0
2008-08-08 11:05:00,38.47,38.49,38.43,38.45,20200.0,26.7006,26.7145,26.6728,26.6867,20200.0
2008-08-08 11:10:00,38.45,38.51,38.45,38.51,26300.0,26.6867,26.7283,26.6867,26.7283,26300.0
2008-08-08 11:15:00,38.51,38.52,38.45,38.48,17100.0,26.7283,26.7353,26.6867,26.7075,17100.0
2008-08-08 11:20:00,38.48,38.48,38.46,38.46,11800.0,26.7075,26.7075,26.6936,26.6936,11800.0
2008-08-08 11:25:00,38.47,38.47,38.39,38.41,19000.0,26.7006,26.7006,26.645,26.6589,19000.0
2008-08-08 11:30:00,38.39,38.41,38.34,38.41,21300.0,26.645,26.6589,26.6103,26.6589,21300.0
2008-08-08 11:35:00,38.4,38.42,38.39,38.39,15400.0,26.652,26.6659,26.645,26.645,15400.0
2008-08-08 11:40:00,38.39,38.4,38.37,38.39,23000.0,26.645,26.652,26.6312,26.645,23000.0
2008-08-08 11:45:00,38.38,38.43,38.38,38.42,11000.0,26.6381,26.6728,26.6381,26.6659,11000.0
2008-08-08 11:50:00,38.42,38.47,38.42,38.47,8900.0,26.6659,26.7006,26.6659,26.7006,8900.0
2008-08-08 11:55:00,38.47,38.51,38.47,38.5,11600.0,26.7006,26.7283,26.7006,26.7214,11600.0
2008-08-08 12:00:00,38.5,38.53,38.47,38.47,22000.0,26.7214,26.7422,26.7006,26.7006,22000.0
2008-08-08 12:05:00,38.47,38.51,38.47,38.51,7900.0,26.7006,26.7283,26.7006,26.7283,7900.0
2008-08-08 12:10:00,38.51,38.54,38.5,38.54,12700.0,26.7283,26.7492,26.7214,26.7492,12700.0
2008-08-08 12:15:00,38.54,38.65,38.54,38.64,18200.0,26.7492,26.8255,26.7492,26.8186,18200.0
2008-08-08 12:20:00,38.66,38.67,38.63,38.64,13800.0,26.8324,26.8394,26.8116,26.8186,13800.0
2008-08-08 12:25:00,38.63,38.64,38.59,38.62,16100.0,26.8116,26.8186,26.7839,26.8047,16100.0
2008-08-08 12:30:00,38.62,38.64,38.54,38.54,21100.0,26.8047,26.8186,26.7492,26.7492,21100.0
2008-08-08 12:35:00,38.55,38.55,38.52,38.53,7700.0,26.7561,26.7561,26.7353,26.7422,7700.0
2008-08-08 12:40:00,38.53,38.53,38.52,38.52,6900.0,26.7422,26.7422,26.7353,26.7353,6900.0
2008-08-08 12:45:00,38.51,38.53,38.49,38.49,9800.0,26.7283,26.7422,26.7145,26.7145,9800.0
2008-08-08 12:50:00,38.51,38.54,38.5,38.54,28400.0,26.7283,26.7492,26.7214,26.7492,28400.0
2008-08-08 12:55:00,38.54,38.54,38.53,38.53,4500.0,26.7492,26.7492,26.7422,26.7422,4500.0
2008-08-08 13:00:00,38.53,38.55,38.53,38.55,32400.0,26.7422,26.7561,26.7422,26.7561,32400.0
2008-08-08 13:05:00,38.56,38.6,38.55,38.6,33200.0,26.763,26.7908,26.7561,26.7908,33200.0
2008-08-08 13:10:00,38.61,38.62,38.58,38.61,20200.0,26.7977,26.8047,26.7769,26.7977,20200.0
2008-08-08 13:15:00,38.61,38.62,38.58,38.58,13800.0,26.7977,26.8047,26.7769,26.7769,13800.0
2008-08-08 13:20:00,38.59,38.67,38.59,38.65,11100.0,26.7839,26.8394,26.7839,26.8255,11100.0
2008-08-08 13:25:00,38.66,38.7,38.64,38.7,9900.0,26.8324,26.8602,26.8186,26.8602,9900.0
2008-08-08 13:30:00,38.69,38.75,38.69,38.75,8100.0,26.8533,26.8949,26.8533,26.8949,8100.0
2008-08-08 13:35:00,38.75,38.79,38.75,38.78,17500.0,26.8949,26.9227,26.8949,26.9157,17500.0
2008-08-08 13:40:00,38.78,38.82,38.77,38.8,14900.0,26.9157,26.9435,26.9088,26.9296,14900.0
2008-08-08 13:45:00,38.79,38.8,38.74,38.76,12000.0,26.9227,26.9296,26.888,26.9019,12000.0
2008-08-08 13:50:00,38.75,38.79,38.75,38.75,12800.0,26.8949,26.9227,26.8949,26.8949,12800.0
2008-08-08 13:55:00,38.76,38.76,38.74,38.75,13300.0,26.9019,26.9019,26.888,26.8949,13300.0
2008-08-08 14:00:00,38.75,38.76,38.72,38.73,13600.0,26.8949,26.9019,26.8741,26.881,13600.0
2008-08-08 14:05:00,38.74,38.75,38.73,38.73,5900.0,26.888,26.8949,26.881,26.881,5900.0
2008-08-08 14:10:00,38.74,38.74,38.73,38.74,12200.0,26.888,26.888,26.881,26.888,12200.0
2008-08-08 14:15:00,38.74,38.74,38.73,38.73,11100.0,26.888,26.888,26.881,26.881,11100.0
2008-08-08 14:20:00,38.73,38.78,38.73,38.77,16000.0,26.881,26.9157,26.881,26.9088,16000.0
2008-08-08 14:25:00,38.76,38.78,38.76,38.78,21300.0,26.9019,26.9157,26.9019,26.9157,21300.0
2008-08-08 14:30:00,38.78,38.8,38.78,38.8,12700.0,26.9157,26.9296,26.9157,26.9296,12700.0
2008-08-08 14:35:00,38.79,38.8,38.79,38.8,8700.0,26.9227,26.9296,26.9227,26.9296,8700.0
2008-08-08 14:40:00,38.79,38.83,38.79,38.83,25000.0,26.9227,26.9504,26.9227,26.9504,25000.0
2008-08-08 14:45:00,38.83,38.83,38.82,38.83,29700.0,26.9504,26.9504,26.9435,26.9504,29700.0
2008-08-08 14:50:00,38.83,38.84,38.82,38.83,17900.0,26.9504,26.9574,26.9435,26.9504,17900.0
2008-08-08 14:55:00,38.84,38.84,38.82,38.83,10800.0,26.9574,26.9574,26.9435,26.9504,10800.0
2008-08-08 15:00:00,38.83,38.92,38.8,38.9,64200.0,26.9504,27.0129,26.9296,26.999,64200.0
2008-08-08 15:05:00,38.89,38.91,38.88,38.88,24300.0,26.9921,27.006,26.9851,26.9851,24300.0
2008-08-08 15:10:00,38.87,38.89,38.81,38.83,30700.0,26.9782,26.9921,26.9366,26.9504,30700.0
2008-08-08 15:15:00,38.83,38.86,38.75,38.85,66800.0,26.9504,26.9713,26.8949,26.9643,66800.0
2008-08-08 15:20:00,38.86,38.86,38.82,38.85,21500.0,26.9713,26.9713,26.9435,26.9643,21500.0
2008-08-08 15:25:00,38.86,39.01,38.86,39.0,67100.0,26.9713,27.0754,26.9713,27.0684,67100.0
2008-08-08 15:30:00,39.0,39.0,38.97,39.0,28700.0,27.0684,27.0684,27.0476,27.0684,28700.0
2008-08-08 15:35:00,39.0,39.03,38.95,38.96,33500.0,27.0684,27.0892,27.0337,27.0407,33500.0
2008-08-08 15:40:00,38.96,39.04,38.96,39.04,53300.0,27.0407,27.0962,27.0407,27.0962,53300.0
2008-08-08 15:45:00,39.04,39.15,39.04,39.15,66200.0,27.0962,27.1725,27.0962,27.1725,66200.0
2008-08-08 15:50:00,39.14,39.18,39.12,39.17,68700.0,27.1656,27.1934,27.1517,27.1864,68700.0
2008-08-08 15:55:00,39.17,39.18,39.1,39.13,91500.0,27.1864,27.1934,27.1378,27.1587,91500.0
2008-08-11 09:30:00,39.15,39.15,38.51,38.53,51200.0,27.1725,27.1725,26.7283,26.7422,51200.0
2008-08-11 09:35:00,38.64,38.64,38.45,38.47,27600.0,26.8186,26.8186,26.6867,26.7006,27600.0
2008-08-11 09:40:00,38.47,38.48,38.36,38.4,48500.0,26.7006,26.7075,26.6242,26.652,48500.0
2008-08-11 09:45:00,38.41,38.61,38.37,38.58,34200.0,26.6589,26.7977,26.6312,26.7769,34200.0
2008-08-11 09:50:00,38.58,38.77,38.55,38.77,33300.0,26.7769,26.9088,26.7561,26.9088,33300.0
2008-08-11 09:55:00,38.77,38.82,38.75,38.78,33300.0,26.9088,26.9435,26.8949,26.9157,33300.0
2008-08-11 10:00:00,38.78,38.82,38.77,38.79,16700.0,26.9157,26.9435,26.9088,26.9227,16700.0
2008-08-11 10:05:00,38.79,38.85,38.78,38.85,22100.0,26.9227,26.9643,26.9157,26.9643,22100.0
2008-08-11 10:10:00,38.84,38.89,38.84,38.88,31100.0,26.9574,26.9921,26.9574,26.9851,31100.0
2008-08-11 10:15:00,38.87,38.91,38.86,38.91,26000.0,26.9782,27.006,26.9713,27.006,26000.0
2008-08-11 10:20:00,38.9,38.98,38.87,38.96,29900.0,26.999,27.0545,26.9782,27.0407,29900.0
2008-08-11 10:25:00,38.96,38.99,38.93,38.95,16900.0,27.0407,27.0615,27.0198,27.0337,16900.0
2008-08-11 10:30:00,38.96,38.97,38.95,38.97,25400.0,27.0407,27.0476,27.0337,27.0476,25400.0
2008-08-11 10:35:00,38.97,39.09,38.97,39.09,16400.0,27.0476,27.1309,27.0476,27.1309,16400.0
2008-08-11 10:40:00,39.09,39.19,39.08,39.19,22600.0,27.1309,27.2003,27.124,27.2003,22600.0
2008-08-11 10:45:00,39.19,39.26,39.18,39.19,35100.0,27.2003,27.2489,27.1934,27.2003,35100.0
2008-08-11 10:50:00,39.2,39.29,39.19,39.28,40300.0,27.2072,27.2697,27.2003,27.2628,40300.0
2008-08-11 10:55:00,39.27,39.33,39.27,39.33,21500.0,27.2558,27.2975,27.2558,27.2975,21500.0
2008-08-11 11:00:00,39.31,39.38,39.31,39.37,35100.0,27.2836,27.3322,27.2836,27.3252,35100.0
2008-08-11 11:05:00,39.37,39.42,39.35,39.4,58400.0,27.3252,27.3599,27.3113,27.3461,58400.0
2008-08-11 11:10:00,39.39,39.42,39.32,39.35,95300.0,27.3391,27.3599,27.2905,27.3113,95300.0
2008-08-11 11:15:00,39.33,39.4,39.33,39.37,21500.0,27.2975,27.3461,27.2975,27.3252,21500.0
2008-08-11 11:20:00,39.38,39.44,39.38,39.43,28200.0,27.3322,27.3738,27.3322,27.3669,28200.0
2008-08-11 11:25:00,39.43,39.58,39.42,39.56,44800.0,27.3669,27.471,27.3599,27.4571,44800.0
2008-08-11 11:30:00,39.57,39.62,39.56,39.6,34500.0,27.464,27.4987,27.4571,27.4849,34500.0
2008-08-11 11:35:00,39.58,39.59,39.56,39.57,31100.0,27.471,27.4779,27.4571,27.464,31100.0
2008-08-11 11:40:00,39.58,39.67,39.58,39.66,60800.0,27.471,27.5334,27.471,27.5265,60800.0
2008-08-11 11:45:00,39.67,39.72,39.65,39.7,52100.0,27.5334,27.5682,27.5196,27.5543,52100.0
2008-08-11 11:50:00,39.7,39.88,39.69,39.88,38100.0,27.5543,27.6792,27.5473,27.6792,38100.0
2008-08-11 11:55:00,39.88,40.13,39.86,40.08,97300.0,27.6792,27.8527,27.6653,27.818,97300.0
2008-08-11 12:00:00,40.08,40.43,40.08,40.37,196600.0,27.818,28.0609,27.818,28.0193,196600.0
2008-08-11 12:05:00,40.38,40.38,40.23,40.24,37300.0,28.0262,28.0262,27.9221,27.9291,37300.0
2008-08-11 12:10:00,40.24,40.29,40.16,40.2,43900.0,27.9291,27.9638,27.8735,27.9013,43900.0
2008-08-11 12:15:00,40.2,40.46,40.18,40.45,81600.0,27.9013,28.0818,27.8874,28.0748,81600.0
2008-08-11 12:20:00,40.45,40.83,40.43,40.83,138800.0,28.0748,28.3386,28.0609,28.3386,138800.0
2008-08-11 12:25:00,40.81,40.97,40.73,40.74,94500.0,28.3247,28.4357,28.2692,28.2761,94500.0
2008-08-11 12:30:00,40.74,40.75,40.58,40.64,54200.0,28.2761,28.283,28.165,28.2067,54200.0
2008-08-11 12:35:00,40.64,40.64,40.46,40.46,35600.0,28.2067,28.2067,28.0818,28.0818,35600.0
2008-08-11 12:40:00,40.46,40.56,40.44,40.52,47700.0,28.0818,28.1512,28.0679,28.1234,47700.0
2008-08-11 12:45:00,40.52,40.53,40.44,40.48,52600.0,28.1234,28.1303,28.0679,28.0956,52600.0
2008-08-11 12:50:00,40.49,40.51,40.42,40.42,33800.0,28.1026,28.1165,28.054,28.054,33800.0
2008-08-11 12:55:00,40.43,40.47,40.38,40.45,43100.0,28.0609,28.0887,28.0262,28.0748,43100.0
2008-08-11 13:00:00,40.45,40.54,40.44,40.53,40300.0,28.0748,28.1373,28.0679,28.1303,40300.0
2008-08-11 13:05:00,40.54,40.61,40.51,40.58,83500.0,28.1373,28.1859,28.1165,28.165,83500.0
2008-08-11 13:10:00,40.59,40.6,40.52,40.54,37100.0,28.172,28.1789,28.1234,28.1373,37100.0
2008-08-11 13:15:00,40.53,40.56,40.52,40.54,50400.0,28.1303,28.1512,28.1234,28.1373,50400.0
2008-08-11 13:20:00,40.54,40.54,40.48,40.5,38600.0,28.1373,28.1373,28.0956,28.1095,38600.0
2008-08-11 13:25:00,40.5,40.56,40.5,40.56,17100.0,28.1095,28.1512,28.1095,28.1512,17100.0
2008-08-11 13:30:00,40.55,40.68,40.55,40.65,88000.0,28.1442,28.2345,28.1442,28.2136,88000.0
2008-08-11 13:35:00,40.66,40.73,40.65,40.69,41100.0,28.2206,28.2692,28.2136,28.2414,41100.0
2008-08-11 13:40:00,40.68,40.68,40.63,40.63,18300.0,28.2345,28.2345,28.1997,28.1997,18300.0
2008-08-11 13:45:00,40.62,40.63,40.62,40.63,12100.0,28.1928,28.1997,28.1928,28.1997,12100.0
2008-08-11 13:50:00,40.63,40.63,40.59,40.61,27400.0,28.1997,28.1997,28.172,28.1859,27400.0
2008-08-11 13:55:00,40.61,40.62,40.56,40.58,35300.0,28.1859,28.1928,28.1512,28.165,35300.0
2008-08-11 14:00:00,40.58,40.58,40.52,40.54,44400.0,28.165,28.165,28.1234,28.1373,44400.0
2008-08-11 14:05:00,40.53,40.59,40.51,40.59,52200.0,28.1303,28.172,28.1165,28.172,52200.0
2008-08-11 14:10:00,40.59,40.59,40.48,40.48,56000.0,28.172,28.172,28.0956,28.0956,56000.0
2008-08-11 14:15:00,40.49,40.49,40.44,40.47,49200.0,28.1026,28.1026,28.0679,28.0887,49200.0
2008-08-11 14:20:00,40.47,40.48,40.43,40.47,76900.0,28.0887,28.0956,28.0609,28.0887,76900.0
2008-08-11 14:25:00,40.47,40.52,40.47,40.51,51300.0,28.0887,28.1234,28.0887,28.1165,51300.0
2008-08-11 14:30:00,40.51,40.52,40.46,40.46,19500.0,28.1165,28.1234,28.0818,28.0818,19500.0
2008-08-11 14:35:00,40.46,40.47,40.43,40.44,52800.0,28.0818,28.0887,28.0609,28.0679,52800.0
2008-08-11 14:40:00,40.44,40.45,40.37,40.4,78600.0,28.0679,28.0748,28.0193,28.0401,78600.0
2008-08-11 14:45:00,40.4,40.41,40.36,40.37,81000.0,28.0401,28.0471,28.0124,28.0193,81000.0
2008-08-11 14:50:00,40.38,40.38,40.32,40.33,54100.0,28.0262,28.0262,27.9846,27.9915,54100.0
2008-08-11 14:55:00,40.33,40.41,40.32,40.4,81200.0,27.9915,28.0471,27.9846,28.0401,81200.0
2008-08-11 15:00:00,40.4,40.4,40.26,40.29,90900.0,28.0401,28.0401,27.9429,27.9638,90900.0
2008-08-11 15:05:00,40.28,40.32,40.28,40.3,68000.0,27.9568,27.9846,27.9568,27.9707,68000.0
2008-08-11 15:10:00,40.3,40.3,40.27,40.27,22400.0,27.9707,27.9707,27.9499,27.9499,22400.0
2008-08-11 15:15:00,40.27,40.28,40.2,40.2,42300.0,27.9499,27.9568,27.9013,27.9013,42300.0
2008-08-11 15:20:00,40.2,40.2,40.13,40.13,53900.0,27.9013,27.9013,27.8527,27.8527,53900.0
2008-08-11 15:25:00,40.13,40.14,40.08,40.1,52000.0,27.8527,27.8597,27.818,27.8319,52000.0
2008-08-11 15:30:00,40.09,40.11,40.06,40.09,67100.0,27.825,27.8388,27.8041,27.825,67100.0
2008-08-11 15:35:00,40.09,40.19,40.08,40.19,89800.0,27.825,27.8944,27.818,27.8944,89800.0
2008-08-11 15:40:00,40.19,40.25,40.18,40.24,49800.0,27.8944,27.936,27.8874,27.9291,49800.0
2008-08-11 15:45:00,40.25,40.26,40.23,40.25,81200.0,27.936,27.9429,27.9221,27.936,81200.0
2008-08-11 15:50:00,40.25,40.38,40.24,40.34,109400.0,27.936,28.0262,27.9291,27.9985,109400.0
2008-08-11 15:55:00,40.33,40.4,40.33,40.36,98100.0,27.9915,28.0401,27.9915,28.0124,98100.0
2008-08-12 09:30:00,40.36,40.6,40.08,40.2,22200.0,28.0124,28.1789,27.818,27.9013,22200.0
2008-08-12 09:35:00,40.22,40.25,40.05,40.05,13400.0,27.9152,27.936,27.7972,27.7972,13400.0
2008-08-12 09:40:00,40.06,40.12,39.94,40.02,37900.0,27.8041,27.8458,27.7208,27.7764,37900.0
2008-08-12 09:45:00,40.01,40.03,39.95,39.98,36400.0,27.7694,27.7833,27.7278,27.7486,36400.0
2008-08-12 09:50:00,39.96,40.08,39.96,40.06,19200.0,27.7347,27.818,27.7347,27.8041,19200.0
2008-08-12 09:55:00,40.05,40.19,40.05,40.17,25200.0,27.7972,27.8944,27.7972,27.8805,25200.0
2008-08-12 10:00:00,40.19,40.21,40.1,40.11,20800.0,27.8944,27.9082,27.8319,27.8388,20800.0
2008-08-12 10:05:00,40.1,40.13,40.03,40.04,66100.0,27.8319,27.8527,27.7833,27.7903,66100.0
2008-08-12 10:10:00,40.04,40.04,39.98,39.99,20500.0,27.7903,27.7903,27.7486,27.7555,20500.0
2008-08-12 10:15:00,40.0,40.0,39.81,39.81,21200.0,27.7625,27.7625,27.6306,27.6306,21200.0
2008-08-12 10:20:00,39.8,39.82,39.68,39.68,29500.0,27.6237,27.6376,27.5404,27.5404,29500.0
2008-08-12 10:25:00,39.69,39.83,39.58,39.63,98800.0,27.5473,27.6445,27.471,27.5057,98800.0
2008-08-12 10:30:00,39.64,39.74,39.62,39.74,43000.0,27.5126,27.582,27.4987,27.582,43000.0
2008-08-12 10:35:00,39.73,39.76,39.6,39.61,44900.0,27.5751,27.5959,27.4849,27.4918,44900.0
2008-08-12 10:40:00,39.62,39.66,39.58,39.65,37300.0,27.4987,27.5265,27.471,27.5196,37300.0
2008-08-12 10:45:00,39.67,39.68,39.57,39.59,53200.0,27.5334,27.5404,27.464,27.4779,53200.0
2008-08-12 10:50:00,39.6,39.6,39.46,39.5,41700.0,27.4849,27.4849,27.3877,27.4155,41700.0
2008-08-12 10:55:00,39.5,39.6,39.46,39.6,39800.0,27.4155,27.4849,27.3877,27.4849,39800.0
2008-08-12 11:00:00,39.61,39.7,39.61,39.69,25800.0,27.4918,27.5543,27.4918,27.5473,25800.0
2008-08-12 11:05:00,39.7,39.81,39.7,39.78,21300.0,27.5543,27.6306,27.5543,27.6098,21300.0
2008-08-12 11:10:00,39.77,39.8,39.71,39.71,12300.0,27.6029,27.6237,27.5612,27.5612,12300.0
2008-08-12 11:15:00,39.71,39.73,39.7,39.72,10100.0,27.5612,27.5751,27.5543,27.5682,10100.0
2008-08-12 11:20:00,39.71,39.72,39.71,39.71,8200.0,27.5612,27.5682,27.5612,27.5612,8200.0
2008-08-12 11:25:00,39.71,39.74,39.7,39.7,21900.0,27.5612,27.582,27.5543,27.5543,21900.0
2008-08-12 11:30:00,39.7,39.7,39.61,39.64,26300.0,27.5543,27.5543,27.4918,27.5126,26300.0
2008-08-12 11:35:00,39.63,39.63,39.56,39.57,14600.0,27.5057,27.5057,27.4571,27.464,14600.0
2008-08-12 11:40:00,39.57,39.61,39.56,39.58,16000.0,27.464,27.4918,27.4571,27.471,16000.0
2008-08-12 11:45:00,39.58,39.59,39.55,39.56,13300.0,27.471,27.4779,27.4502,27.4571,13300.0
2008-08-12 11:50:00,39.56,39.76,39.55,39.76,26800.0,27.4571,27.5959,27.4502,27.5959,26800.0
2008-08-12 11:55:00,39.76,39.86,39.76,39.86,35100.0,27.5959,27.6653,27.5959,27.6653,35100.0
2008-08-12 12:00:00,39.86,39.89,39.85,39.88,21600.0,27.6653,27.6861,27.6584,27.6792,21600.0
2008-08-12 12:05:00,39.88,39.89,39.86,39.87,23200.0,27.6792,27.6861,27.6653,27.6723,23200.0
2008-08-12 12:10:00,39.87,39.88,39.84,39.88,18400.0,27.6723,27.6792,27.6514,27.6792,18400.0
2008-08-12 12:15:00,39.88,39.92,39.88,39.91,15000.0,27.6792,27.707,27.6792,27.7,15000.0
2008-08-12 12:20:00,39.9,39.91,39.9,39.9,10300.0,27.6931,27.7,27.6931,27.6931,10300.0
2008-08-12 12:25:00,39.9,39.93,39.9,39.92,10300.0,27.6931,27.7139,27.6931,27.707,10300.0
2008-08-12 12:30:00,39.92,39.92,39.91,39.91,9400.0,27.707,27.707,27.7,27.7,9400.0
2008-08-12 12:35:00,39.91,39.92,39.89,39.91,15500.0,27.7,27.707,27.6861,27.7,15500.0
2008-08-12 12:40:00,39.91,39.94,39.91,39.94,13600.0,27.7,27.7208,27.7,27.7208,13600.0
2008-08-12 12:45:00,39.93,39.94,39.92,39.93,12800.0,27.7139,27.7208,27.707,27.7139,12800.0
2008-08-12 12:50:00,39.93,39.97,39.91,39.96,20100.0,27.7139,27.7417,27.7,27.7347,20100.0
2008-08-12 12:55:00,39.95,39.97,39.94,39.97,16000.0,27.7278,27.7417,27.7208,27.7417,16000.0
2008-08-12 13:00:00,39.96,39.97,39.89,39.9,70000.0,27.7347,27.7417,27.6861,27.6931,70000.0
2008-08-12 13:05:00,39.9,39.9,39.76,39.76,69000.0,27.6931,27.6931,27.5959,27.5959,69000.0
2008-08-12 13:10:00,39.76,39.76,39.66,39.69,45200.0,27.5959,27.5959,27.5265,27.5473,45200.0
2008-08-12 13:15:00,39.68,39.73,39.65,39.72,29500.0,27.5404,27.5751,27.5196,27.5682,29500.0
2008-08-12 13:20:00,39.73,39.75,39.72,39.75,5300.0,27.5751,27.589,27.5682,27.589,5300.0
2008-08-12 13:25:00,39.74,39.76,39.73,39.74,12800.0,27.582,27.5959,27.5751,27.582,12800.0
2008-08-12 13:30:00,39.75,39.77,39.75,39.77,7900.0,27.589,27.6029,27.589,27.6029,7900.0
2008-08-12 13:35:00,39.76,39.79,39.76,39.79,7400.0,27.5959,27.6167,27.5959,27.6167,7400.0
2008-08-12 13:40:00,39.79,39.88,39.78,39.88,12300.0,27.6167,27.6792,27.6098,27.6792,12300.0
2008-08-12 13:45:00,39.87,39.92,39.86,39.87,13500.0,27.6723,27.707,27.6653,27.6723,13500.0
2008-08-12 13:50:00,39.87,39.88,39.8,39.81,14700.0,27.6723,27.6792,27.6237,27.6306,14700.0
2008-08-12 13:55:00,39.81,39.85,39.81,39.85,10200.0,27.6306,27.6584,27.6306,27.6584,10200.0
2008-08-12 14:00:00,39.85,39.86,39.83,39.85,17900.0,27.6584,27.6653,27.6445,27.6584,17900.0
2008-08-12 14:05:00,39.85,39.87,39.83,39.85,13500.0,27.6584,27.6723,27.6445,27.6584,13500.0
2008-08-12 14:10:00,39.85,39.86,39.81,39.82,11700.0,27.6584,27.6653,27.6306,27.6376,11700.0
2008-08-12 14:15:00,39.82,39.85,39.81,39.84,12500.0,27.6376,27.6584,27.6306,27.6514,12500.0
2008-08-12 14:20:00,39.85,39.86,39.82,39.84,14700.0,27.6584,27.6653,27.6376,27.6514,14700.0
2008-08-12 14:25:00,39.84,39.89,39.83,39.88,13300.0,27.6514,27.6861,27.6445,27.6792,13300.0
2008-08-12 14:30:00,39.88,39.88,39.85,39.85,11900.0,27.6792,27.6792,27.6584,27.6584,11900.0
2008-08-12 14:35:00,39.84,39.85,39.69,39.75,102500.0,27.6514,27.6584,27.5473,27.589,102500.0
2008-08-12 14:40:00,39.78,39.8,39.61,39.61,61800.0,27.6098,27.6237,27.4918,27.4918,61800.0
2008-08-12 14:45:00,39.62,39.7,39.62,39.65,36300.0,27.4987,27.5543,27.4987,27.5196,36300.0
2008-08-12 14:50:00,39.67,39.7,39.66,39.67,13500.0,27.5334,27.5543,27.5265,27.5334,13500.0
2008-08-12 14:55:00,39.67,39.68,39.56,39.57,24800.0,27.5334,27.5404,27.4571,27.464,24800.0
2008-08-12 15:00:00,39.56,39.57,39.49,39.49,29900.0,27.4571,27.464,27.4085,27.4085,29900.0
2008-08-12 15:05:00,39.49,39.56,39.49,39.55,19400.0,27.4085,27.4571,27.4085,27.4502,19400.0
2008-08-12 15:10:00,39.55,39.62,39.55,39.61,39900.0,27.4502,27.4987,27.4502,27.4918,39900.0
2008-08-12 15:15:00,39.61,39.72,39.59,39.62,64100.0,27.4918,27.5682,27.4779,27.4987,64100.0
2008-08-12 15:20:00,39.62,39.62,39.45,39.5,50700.0,27.4987,27.4987,27.3808,27.4155,50700.0
2008-08-12 15:25:00,39.51,39.52,39.48,39.49,18900.0,27.4224,27.4293,27.4016,27.4085,18900.0
2008-08-12 15:30:00,39.5,39.5,39.38,39.4,32100.0,27.4155,27.4155,27.3322,27.3461,32100.0
2008-08-12 15:35:00,39.4,39.43,39.33,39.34,29700.0,27.3461,27.3669,27.2975,27.3044,29700.0
2008-08-12 15:40:00,39.34,39.41,39.33,39.38,32300.0,27.3044,27.353,27.2975,27.3322,32300.0
2008-08-12 15:45:00,39.38,39.44,39.37,39.44,27600.0,27.3322,27.3738,27.3252,27.3738,27600.0
2008-08-12 15:50:00,39.45,39.54,39.42,39.53,39400.0,27.3808,27.4432,27.3599,27.4363,39400.0
2008-08-12 15:55:00,39.53,39.65,39.52,39.62,72100.0,27.4363,27.5196,27.4293,27.4987,72100.0
2008-08-13 09:30:00,39.61,39.65,39.54,39.59,19400.0,27.4918,27.5196,27.4432,27.4779,19400.0
2008-08-13 09:35:00,39.62,39.87,39.59,39.65,10200.0,27.4987,27.6723,27.4779,27.5196,10200.0
2008-08-13 09:40:00,39.61,39.7,39.61,39.66,11500.0,27.4918,27.5543,27.4918,27.5265,11500.0
2008-08-13 09:45:00,39.67,39.72,39.59,39.72,16500.0,27.5334,27.5682,27.4779,27.5682,16500.0
2008-08-13 09:50:00,39.71,39.85,39.7,39.81,22300.0,27.5612,27.6584,27.5543,27.6306,22300.0
2008-08-13 09:55:00,39.8,39.82,39.7,39.78,11000.0,27.6237,27.6376,27.5543,27.6098,11000.0
2008-08-13 10:00:00,39.79,39.84,39.74,39.83,22000.0,27.6167,27.6514,27.582,27.6445,22000.0
2008-08-13 10:05:00,39.84,39.84,39.67,39.71,12100.0,27.6514,27.6514,27.5334,27.5612,12100.0
2008-08-13 10:10:00,39.73,39.74,39.7,39.72,7200.0,27.5751,27.582,27.5543,27.5682,7200.0
2008-08-13 10:15:00,39.72,39.72,39.61,39.64,21300.0,27.5682,27.5682,27.4918,27.5126,21300.0
2008-08-13 10:20:00,39.63,39.68,39.61,39.63,18000.0,27.5057,27.5404,27.4918,27.5057,18000.0
2008-08-13 10:25:00,39.62,39.62,39.54,39.55,6400.0,27.4987,27.4987,27.4432,27.4502,6400.0
2008-08-13 10:30:00,39.55,39.63,39.5,39.59,19200.0,27.4502,27.5057,27.4155,27.4779,19200.0
2008-08-13 10:35:00,39.57,39.61,39.54,39.57,17400.0,27.464,27.4918,27.4432,27.464,17400.0
2008-08-13 10:40:00,39.59,39.63,39.52,39.52,15600.0,27.4779,27.5057,27.4293,27.4293,15600.0
2008-08-13 10:45:00,39.53,39.59,39.51,39.59,16200.0,27.4363,27.4779,27.4224,27.4779,16200.0
2008-08-13 10:50:00,39.57,39.6,39.56,39.59,15800.0,27.464,27.4849,27.4571,27.4779,15800.0
2008-08-13 10:55:00,39.59,39.62,39.59,39.62,10200.0,27.4779,27.4987,27.4779,27.4987,10200.0
2008-08-13 11:00:00,39.61,39.62,39.54,39.55,15100.0,27.4918,27.4987,27.4432,27.4502,15100.0
2008-08-13 11:05:00,39.53,39.57,39.49,39.49,18500.0,27.4363,27.464,27.4085,27.4085,18500.0
2008-08-13 11:10:00,39.49,39.53,39.45,39.48,12600.0,27.4085,27.4363,27.3808,27.4016,12600.0
2008-08-13 11:15:00,39.48,39.56,39.47,39.55,10200.0,27.4016,27.4571,27.3946,27.4502,10200.0
2008-08-13 11:20:00,39.55,39.63,39.54,39.62,16000.0,27.4502,27.5057,27.4432,27.4987,16000.0
2008-08-13 11:25:00,39.62,39.65,39.62,39.64,8000.0,27.4987,27.5196,27.4987,27.5126,8000.0
2008-08-13 11:30:00,39.64,39.66,39.61,39.65,9500.0,27.5126,27.5265,27.4918,27.5196,9500.0
2008-08-13 11:35:00,39.65,39.73,39.64,39.71,64200.0,27.5196,27.5751,27.5126,27.5612,64200.0
2008-08-13 11:40:00,39.7,39.7,39.62,39.66,8800.0,27.5543,27.5543,27.4987,27.5265,8800.0
2008-08-13 11:45:00,39.64,39.65,39.6,39.64,9500.0,27.5126,27.5196,27.4849,27.5126,9500.0
2008-08-13 11:50:00,39.65,39.65,39.62,39.64,29700.0,27.5196,27.5196,27.4987,27.5126,29700.0
2008-08-13 11:55:00,39.65,39.68,39.62,39.66,7600.0,27.5196,27.5404,27.4987,27.5265,7600.0
2008-08-13 12:00:00,39.66,39.71,39.65,39.65,6500.0,27.5265,27.5612,27.5196,27.5196,6500.0
2008-08-13 12:05:00,39.64,39.66,39.62,39.62,16600.0,27.5126,27.5265,27.4987,27.4987,16600.0
2008-08-13 12:10:00,39.63,39.66,39.62,39.66,9300.0,27.5057,27.5265,27.4987,27.5265,9300.0
2008-08-13 12:15:00,39.66,39.69,39.65,39.66,5300.0,27.5265,27.5473,27.5196,27.5265,5300.0
2008-08-13 12:20:00,39.66,39.67,39.64,39.67,3900.0,27.5265,27.5334,27.5126,27.5334,3900.0
2008-08-13 12:25:00,39.68,39.72,39.68,39.71,4300.0,27.5404,27.5682,27.5404,27.5612,4300.0
2008-08-13 12:30:00,39.72,39.76,39.66,39.66,13700.0,27.5682,27.5959,27.5265,27.5265,13700.0
2008-08-13 12:35:00,39.66,39.67,39.56,39.56,81600.0,27.5265,27.5334,27.4571,27.4571,81600.0
2008-08-13 12:40:00,39.56,39.67,39.56,39.63,22600.0,27.4571,27.5334,27.4571,27.5057,22600.0
2008-08-13 12:45:00,39.63,39.66,39.56,39.63,50500.0,27.5057,27.5265,27.4571,27.5057,50500.0
2008-08-13 12:50:00,39.65,39.66,39.62,39.66,8500.0,27.5196,27.5265,27.4987,27.5265,8500.0
2008-08-13 12:55:00,39.66,39.67,39.63,39.63,6900.0,27.5265,27.5334,27.5057,27.5057,6900.0
2008-08-13 13:00:00,39.64,39.65,39.62,39.64,6000.0,27.5126,27.5196,27.4987,27.5126,6000.0
2008-08-13 13:05:00,39.64,39.67,39.64,39.66,5500.0,27.5126,27.5334,27.5126,27.5265,5500.0
2008-08-13 13:10:00,39.66,39.67,39.64,39.67,2700.0,27.5265,27.5334,27.5126,27.5334,2700.0
2008-08-13 13:15:00,39.66,39.68,39.65,39.65,2800.0,27.5265,27.5404,27.5196,27.5196,2800.0
2008-08-13 13:20:00,39.65,39.68,39.64,39.67,19400.0,27.5196,27.5404,27.5126,27.5334,19400.0
2008-08-13 13:25:00,39.67,39.67,39.64,39.66,4300.0,27.5334,27.5334,27.5126,27.5265,4300.0
2008-08-13 13:30:00,39.66,39.86,39.66,39.85,21400.0,27.5265,27.6653,27.5265,27.6584,21400.0
2008-08-13 13:35:00,39.85,39.97,39.85,39.94,26000.0,27.6584,27.7417,27.6584,27.7208,26000.0
2008-08-13 13:40:00,39.94,39.97,39.9,39.92,14800.0,27.7208,27.7417,27.6931,27.707,14800.0
2008-08-13 13:45:00,39.92,39.92,39.86,39.87,10200.0,27.707,27.707,27.6653,27.6723,10200.0
2008-08-13 13:50:00,39.87,39.89,39.84,39.86,10400.0,27.6723,27.6861,27.6514,27.6653,10400.0
2008-08-13 13:55:00,39.85,39.98,39.85,39.97,14400.0,27.6584,27.7486,27.6584,27.7417,14400.0
2008-08-13 14:00:00,39.96,39.98,39.93,39.94,11400.0,27.7347,27.7486,27.7139,27.7208,11400.0
2008-08-13 14:05:00,39.94,39.94,39.76,39.76,11600.0,27.7208,27.7208,27.5959,27.5959,11600.0
2008-08-13 14:10:00,39.77,39.85,39.7,39.84,15500.0,27.6029,27.6584,27.5543,27.6514,15500.0
2008-08-13 14:15:00,39.85,39.85,39.77,39.78,16200.0,27.6584,27.6584,27.6029,27.6098,16200.0
2008-08-13 14:20:00,39.79,39.82,39.78,39.81,7600.0,27.6167,27.6376,27.6098,27.6306,7600.0
2008-08-13 14:25:00,39.81,39.81,39.75,39.75,8100.0,27.6306,27.6306,27.589,27.589,8100.0
2008-08-13 14:30:00,39.76,39.88,39.75,39.87,12900.0,27.5959,27.6792,27.589,27.6723,12900.0
2008-08-13 14:35:00,39.88,39.89,39.86,39.89,13000.0,27.6792,27.6861,27.6653,27.6861,13000.0
2008-08-13 14:40:00,39.89,39.97,39.89,39.95,9900.0,27.6861,27.7417,27.6861,27.7278,9900.0
2008-08-13 14:45:00,39.97,40.03,39.96,40.0,23800.0,27.7417,27.7833,27.7347,27.7625,23800.0
2008-08-13 14:50:00,39.99,40.03,39.99,40.0,9500.0,27.7555,27.7833,27.7555,27.7625,9500.0
2008-08-13 14:55:00,40.0,40.09,39.99,40.05,23100.0,27.7625,27.825,27.7555,27.7972,23100.0
2008-08-13 15:00:00,40.04,40.05,39.96,39.97,18800.0,27.7903,27.7972,27.7347,27.7417,18800.0
2008-08-13 15:05:00,39.96,40.0,39.96,39.99,13400.0,27.7347,27.7625,27.7347,27.7555,13400.0
2008-08-13 15:10:00,39.99,40.02,39.98,40.01,18200.0,27.7555,27.7764,27.7486,27.7694,18200.0
2008-08-13 15:15:00,40.01,40.03,39.97,39.97,17300.0,27.7694,27.7833,27.7417,27.7417,17300.0
2008-08-13 15:20:00,39.98,39.98,39.86,39.89,36600.0,27.7486,27.7486,27.6653,27.6861,36600.0
2008-08-13 15:25:00,39.88,39.88,39.79,39.79,45800.0,27.6792,27.6792,27.6167,27.6167,45800.0
2008-08-13 15:30:00,39.8,39.81,39.7,39.78,67300.0,27.6237,27.6306,27.5543,27.6098,67300.0
2008-08-13 15:35:00,39.78,39.79,39.67,39.74,41400.0,27.6098,27.6167,27.5334,27.582,41400.0
2008-08-13 15:40:00,39.73,39.75,39.6,39.67,47700.0,27.5751,27.589,27.4849,27.5334,47700.0
2008-08-13 15:45:00,39.66,39.68,39.56,39.58,40600.0,27.5265,27.5404,27.4571,27.471,40600.0
2008-08-13 15:50:00,39.58,39.66,39.55,39.65,60700.0,27.471,27.5265,27.4502,27.5196,60700.0
2008-08-13 15:55:00,39.65,39.81,39.65,39.71,60700.0,27.5196,27.6306,27.5196,27.5612,60700.0
2008-08-14 09:30:00,39.58,39.58,39.58,39.58,300.0,27.471,27.471,27.471,27.471,300.0
2008-08-14 09:35:00,39.44,39.46,39.11,39.14,48200.0,27.3738,27.3877,27.1448,27.1656,48200.0
2008-08-14 09:40:00,39.14,39.14,39.01,39.1,33500.0,27.1656,27.1656,27.0754,27.1378,33500.0
2008-08-14 09:45:00,39.1,39.13,39.03,39.08,18300.0,27.1378,27.1587,27.0892,27.124,18300.0
2008-08-14 09:50:00,39.07,39.15,39.03,39.1,33200.0,27.117,27.1725,27.0892,27.1378,33200.0
2008-08-14 09:55:00,39.09,39.11,39.07,39.09,13500.0,27.1309,27.1448,27.117,27.1309,13500.0
2008-08-14 10:00:00,39.08,39.1,39.06,39.08,17300.0,27.124,27.1378,27.1101,27.124,17300.0
2008-08-14 10:05:00,39.07,39.12,39.04,39.04,16100.0,27.117,27.1517,27.0962,27.0962,16100.0
2008-08-14 10:10:00,39.05,39.09,39.01,39.07,27700.0,27.1031,27.1309,27.0754,27.117,27700.0
2008-08-14 10:15:00,39.06,39.1,39.04,39.08,19500.0,27.1101,27.1378,27.0962,27.124,19500.0
2008-08-14 10:20:00,39.08,39.09,39.01,39.03,27400.0,27.124,27.1309,27.0754,27.0892,27400.0
2008-08-14 10:25:00,39.03,39.05,38.99,39.04,28200.0,27.0892,27.1031,27.0615,27.0962,28200.0
2008-08-14 10:30:00,39.05,39.12,39.04,39.12,36600.0,27.1031,27.1517,27.0962,27.1517,36600.0
2008-08-14 10:35:00,39.12,39.16,39.09,39.15,29400.0,27.1517,27.1795,27.1309,27.1725,29400.0
2008-08-14 10:40:00,39.15,39.16,39.13,39.15,19400.0,27.1725,27.1795,27.1587,27.1725,19400.0
2008-08-14 10:45:00,39.15,39.16,39.12,39.14,15500.0,27.1725,27.1795,27.1517,27.1656,15500.0
2008-08-14 10:50:00,39.15,39.27,39.14,39.26,21500.0,27.1725,27.2558,27.1656,27.2489,21500.0
2008-08-14 10:55:00,39.26,39.27,39.18,39.19,22000.0,27.2489,27.2558,27.1934,27.2003,22000.0
2008-08-14 11:00:00,39.19,39.2,39.17,39.19,18300.0,27.2003,27.2072,27.1864,27.2003,18300.0
2008-08-14 11:05:00,39.19,39.21,39.16,39.2,26600.0,27.2003,27.2142,27.1795,27.2072,26600.0
2008-08-14 11:10:00,39.21,39.22,39.19,39.2,6400.0,27.2142,27.2211,27.2003,27.2072,6400.0
2008-08-14 11:15:00,39.19,39.28,39.18,39.27,13900.0,27.2003,27.2628,27.1934,27.2558,13900.0
2008-08-14 11:20:00,39.26,39.28,39.25,39.27,15700.0,27.2489,27.2628,27.2419,27.2558,15700.0
2008-08-14 11:25:00,39.29,39.3,39.27,39.27,14000.0,27.2697,27.2766,27.2558,27.2558,14000.0
2008-08-14 11:30:00,39.27,39.31,39.26,39.29,26300.0,27.2558,27.2836,27.2489,27.2697,26300.0
2008-08-14 11:35:00,39.3,39.41,39.29,39.38,43400.0,27.2766,27.353,27.2697,27.3322,43400.0
2008-08-14 11:40:00,39.38,39.45,39.37,39.4,110800.0,27.3322,27.3808,27.3252,27.3461,110800.0
2008-08-14 11:45:00,39.4,39.4,39.27,39.27,16400.0,27.3461,27.3461,27.2558,27.2558,16400.0
2008-08-14 11:50:00,39.27,39.28,39.22,39.25,20200.0,27.2558,27.2628,27.2211,27.2419,20200.0
2008-08-14 11:55:00,39.25,39.27,39.23,39.25,19600.0,27.2419,27.2558,27.2281,27.2419,19600.0
2008-08-14 12:00:00,39.24,39.3,39.23,39.25,41100.0,27.235,27.2766,27.2281,27.2419,41100.0
2008-08-14 12:05:00,39.25,39.27,39.24,39.25,11800.0,27.2419,27.2558,27.235,27.2419,11800.0
2008-08-14 12:10:00,39.25,39.3,39.22,39.23,12400.0,27.2419,27.2766,27.2211,27.2281,12400.0
2008-08-14 12:15:00,39.23,39.26,39.22,39.25,13100.0,27.2281,27.2489,27.2211,27.2419,13100.0
2008-08-14 12:20:00,39.24,39.25,39.2,39.2,10500.0,27.235,27.2419,27.2072,27.2072,10500.0
2008-08-14 12:25:00,39.2,39.2,39.15,39.18,8100.0,27.2072,27.2072,27.1725,27.1934,8100.0
2008-08-14 12:30:00,39.17,39.23,39.17,39.2,22100.0,27.1864,27.2281,27.1864,27.2072,22100.0
2008-08-14 12:35:00,39.2,39.21,39.18,39.18,14600.0,27.2072,27.2142,27.1934,27.1934,14600.0
2008-08-14 12:40:00,39.17,39.26,39.17,39.23,28000.0,27.1864,27.2489,27.1864,27.2281,28000.0
2008-08-14 12:45:00,39.24,39.32,39.19,39.31,39600.0,27.235,27.2905,27.2003,27.2836,39600.0
2008-08-14 12:50:00,39.3,39.33,39.29,39.29,10200.0,27.2766,27.2975,27.2697,27.2697,10200.0
2008-08-14 12:55:00,39.29,39.32,39.29,39.3,3700.0,27.2697,27.2905,27.2697,27.2766,3700.0
2008-08-14 13:00:00,39.31,39.36,39.3,39.36,9500.0,27.2836,27.3183,27.2766,27.3183,9500.0
2008-08-14 13:05:00,39.36,39.4,39.1,39.36,19500.0,27.3183,27.3461,27.1378,27.3183,19500.0
2008-08-14 13:10:00,39.37,39.4,39.37,39.38,5500.0,27.3252,27.3461,27.3252,27.3322,5500.0
2008-08-14 13:15:00,39.39,39.4,39.34,39.34,9700.0,27.3391,27.3461,27.3044,27.3044,9700.0
2008-08-14 13:20:00,39.33,39.38,39.33,39.36,17900.0,27.2975,27.3322,27.2975,27.3183,17900.0
2008-08-14 13:25:00,39.36,39.36,39.33,39.34,6700.0,27.3183,27.3183,27.2975,27.3044,6700.0
2008-08-14 13:30:00,39.35,39.37,39.33,39.36,16900.0,27.3113,27.3252,27.2975,27.3183,16900.0
2008-08-14 13:35:00,39.36,39.37,39.32,39.32,10200.0,27.3183,27.3252,27.2905,27.2905,10200.0
2008-08-14 13:40:00,39.34,39.34,39.32,39.32,10300.0,27.3044,27.3044,27.2905,27.2905,10300.0
2008-08-14 13:45:00,39.32,39.35,39.29,39.35,13800.0,27.2905,27.3113,27.2697,27.3113,13800.0
2008-08-14 13:50:00,39.34,39.34,39.31,39.32,15900.0,27.3044,27.3044,27.2836,27.2905,15900.0
2008-08-14 13:55:00,39.32,39.35,39.31,39.34,10700.0,27.2905,27.3113,27.2836,27.3044,10700.0
2008-08-14 14:00:00,39.35,39.37,39.33,39.33,13000.0,27.3113,27.3252,27.2975,27.2975,13000.0
2008-08-14 14:05:00,39.34,39.35,39.3,39.35,13900.0,27.3044,27.3113,27.2766,27.3113,13900.0
2008-08-14 14:10:00,39.35,39.35,39.28,39.3,12700.0,27.3113,27.3113,27.2628,27.2766,12700.0
2008-08-14 14:15:00,39.3,39.3,39.21,39.25,18400.0,27.2766,27.2766,27.2142,27.2419,18400.0
2008-08-14 14:20:00,39.25,39.26,39.17,39.17,15700.0,27.2419,27.2489,27.1864,27.1864,15700.0
2008-08-14 14:25:00,39.16,39.2,39.15,39.18,9700.0,27.1795,27.2072,27.1725,27.1934,9700.0
2008-08-14 14:30:00,39.19,39.25,39.17,39.25,34200.0,27.2003,27.2419,27.1864,27.2419,34200.0
2008-08-14 14:35:00,39.25,39.34,39.25,39.33,27700.0,27.2419,27.3044,27.2419,27.2975,27700.0
2008-08-14 14:40:00,39.33,39.35,39.29,39.29,33200.0,27.2975,27.3113,27.2697,27.2697,33200.0
2008-08-14 14:45:00,39.29,39.29,39.19,39.25,25300.0,27.2697,27.2697,27.2003,27.2419,25300.0
2008-08-14 14:50:00,39.25,39.26,39.23,39.25,17300.0,27.2419,27.2489,27.2281,27.2419,17300.0
2008-08-14 14:55:00,39.25,39.26,39.24,39.24,3700.0,27.2419,27.2489,27.235,27.235,3700.0
2008-08-14 15:00:00,39.24,39.25,39.18,39.19,16700.0,27.235,27.2419,27.1934,27.2003,16700.0
2008-08-14 15:05:00,39.19,39.22,39.19,39.19,24900.0,27.2003,27.2211,27.2003,27.2003,24900.0
2008-08-14 15:10:00,39.2,39.22,39.19,39.2,8700.0,27.2072,27.2211,27.2003,27.2072,8700.0
2008-08-14 15:15:00,39.21,39.28,39.21,39.25,25800.0,27.2142,27.2628,27.2142,27.2419,25800.0
2008-08-14 15:20:00,39.24,39.25,39.22,39.23,14700.0,27.235,27.2419,27.2211,27.2281,14700.0
2008-08-14 15:25:00,39.22,39.23,39.19,39.2,8400.0,27.2211,27.2281,27.2003,27.2072,8400.0
2008-08-14 15:30:00,39.21,39.24,39.19,39.24,23700.0,27.2142,27.235,27.2003,27.235,23700.0
2008-08-14 15:35:00,39.24,39.3,39.24,39.3,23000.0,27.235,27.2766,27.235,27.2766,23000.0
2008-08-14 15:40:00,39.28,39.29,39.2,39.22,48100.0,27.2628,27.2697,27.2072,27.2211,48100.0
2008-08-14 15:45:00,39.22,39.28,39.19,39.25,34400.0,27.2211,27.2628,27.2003,27.2419,34400.0
2008-08-14 15:50:00,39.25,39.26,39.16,39.21,27800.0,27.2419,27.2489,27.1795,27.2142,27800.0
2008-08-14 15:55:00,39.21,39.24,39.17,39.17,45600.0,27.2142,27.235,27.1864,27.1864,45600.0
2008-08-15 09:30:00,39.39,39.45,39.2,39.45,264600.0,27.3391,27.3808,27.2072,27.3808,264600.0
2008-08-15 09:35:00,39.45,39.52,39.37,39.4,5200.0,27.3808,27.4293,27.3252,27.3461,5200.0
2008-08-15 09:40:00,39.42,39.54,39.36,39.48,14900.0,27.3599,27.4432,27.3183,27.4016,14900.0
2008-08-15 09:45:00,39.45,39.54,39.44,39.54,8600.0,27.3808,27.4432,27.3738,27.4432,8600.0
2008-08-15 09:50:00,39.54,39.69,39.54,39.67,21500.0,27.4432,27.5473,27.4432,27.5334,21500.0
2008-08-15 09:55:00,39.67,39.79,39.67,39.71,16800.0,27.5334,27.6167,27.5334,27.5612,16800.0
2008-08-15 10:00:00,39.71,39.71,39.53,39.62,13000.0,27.5612,27.5612,27.4363,27.4987,13000.0
2008-08-15 10:05:00,39.62,39.65,39.58,39.61,13000.0,27.4987,27.5196,27.471,27.4918,13000.0
2008-08-15 10:10:00,39.62,39.63,39.55,39.58,14100.0,27.4987,27.5057,27.4502,27.471,14100.0
2008-08-15 10:15:00,39.58,39.64,39.58,39.64,10600.0,27.471,27.5126,27.471,27.5126,10600.0
2008-08-15 10:20:00,39.64,39.65,39.53,39.54,19000.0,27.5126,27.5196,27.4363,27.4432,19000.0
2008-08-15 10:25:00,39.53,39.54,39.49,39.53,15000.0,27.4363,27.4432,27.4085,27.4363,15000.0
2008-08-15 10:30:00,39.53,39.55,39.47,39.48,23500.0,27.4363,27.4502,27.3946,27.4016,23500.0
2008-08-15 10:35:00,39.48,39.53,39.48,39.51,17700.0,27.4016,27.4363,27.4016,27.4224,17700.0
2008-08-15 10:40:00,39.5,39.52,39.49,39.5,20300.0,27.4155,27.4293,27.4085,27.4155,20300.0
2008-08-15 10:45:00,39.48,39.51,39.47,39.51,15700.0,27.4016,27.4224,27.3946,27.4224,15700.0
2008-08-15 10:50:00,39.5,39.57,39.49,39.5,44800.0,27.4155,27.464,27.4085,27.4155,44800.0
2008-08-15 10:55:00,39.51,39.55,39.5,39.53,17200.0,27.4224,27.4502,27.4155,27.4363,17200.0
2008-08-15 11:00:00,39.52,39.53,39.49,39.49,25400.0,27.4293,27.4363,27.4085,27.4085,25400.0
2008-08-15 11:05:00,39.5,39.5,39.48,39.49,5400.0,27.4155,27.4155,27.4016,27.4085,5400.0
2008-08-15 11:10:00,39.49,39.54,39.48,39.52,11100.0,27.4085,27.4432,27.4016,27.4293,11100.0
2008-08-15 11:15:00,39.52,39.61,39.52,39.54,20200.0,27.4293,27.4918,27.4293,27.4432,20200.0
2008-08-15 11:20:00,39.55,39.56,39.47,39.47,15500.0,27.4502,27.4571,27.3946,27.3946,15500.0
2008-08-15 11:25:00,39.48,39.55,39.48,39.51,14000.0,27.4016,27.4502,27.4016,27.4224,14000.0
2008-08-15 11:30:00,39.52,39.65,39.51,39.65,35100.0,27.4293,27.5196,27.4224,27.5196,35100.0
2008-08-15 11:35:00,39.66,39.66,39.6,39.6,12000.0,27.5265,27.5265,27.4849,27.4849,12000.0
2008-08-15 11:40:00,39.62,39.62,39.58,39.58,60600.0,27.4987,27.4987,27.471,27.471,60600.0
2008-08-15 11:45:00,39.57,39.59,39.54,39.58,13000.0,27.464,27.4779,27.4432,27.471,13000.0
2008-08-15 11:50:00,39.58,39.58,39.56,39.57,9700.0,27.471,27.471,27.4571,27.464,9700.0
2008-08-15 11:55:00,39.56,39.57,39.52,39.53,10000.0,27.4571,27.464,27.4293,27.4363,10000.0
2008-08-15 12:00:00,39.54,39.54,39.52,39.52,5200.0,27.4432,27.4432,27.4293,27.4293,5200.0
2008-08-15 12:05:00,39.53,39.54,39.51,39.51,5300.0,27.4363,27.4432,27.4224,27.4224,5300.0
2008-08-15 12:10:00,39.5,39.55,39.5,39.53,9300.0,27.4155,27.4502,27.4155,27.4363,9300.0
2008-08-15 12:15:00,39.53,39.55,39.51,39.55,7200.0,27.4363,27.4502,27.4224,27.4502,7200.0
2008-08-15 12:20:00,39.54,39.57,39.53,39.57,10000.0,27.4432,27.464,27.4363,27.464,10000.0
2008-08-15 12:25:00,39.57,39.57,39.54,39.55,4900.0,27.464,27.464,27.4432,27.4502,4900.0
2008-08-15 12:30:00,39.55,39.56,39.52,39.53,5300.0,27.4502,27.4571,27.4293,27.4363,5300.0
2008-08-15 12:35:00,39.52,39.57,39.52,39.55,13400.0,27.4293,27.464,27.4293,27.4502,13400.0
2008-08-15 12:40:00,39.56,39.57,39.53,39.55,8500.0,27.4571,27.464,27.4363,27.4502,8500.0
2008-08-15 12:45:00,39.55,39.57,39.54,39.55,10500.0,27.4502,27.464,27.4432,27.4502,10500.0
2008-08-15 12:50:00,39.55,39.57,39.53,39.55,8800.0,27.4502,27.464,27.4363,27.4502,8800.0
2008-08-15 12:55:00,39.54,39.55,39.54,39.55,4600.0,27.4432,27.4502,27.4432,27.4502,4600.0
2008-08-15 13:00:00,39.55,39.57,39.54,39.55,9800.0,27.4502,27.464,27.4432,27.4502,9800.0
2008-08-15 13:05:00,39.56,39.57,39.53,39.56,8800.0,27.4571,27.464,27.4363,27.4571,8800.0
2008-08-15 13:10:00,39.55,39.57,39.54,39.56,9000.0,27.4502,27.464,27.4432,27.4571,9000.0
2008-08-15 13:15:00,39.56,39.6,39.54,39.6,8000.0,27.4571,27.4849,27.4432,27.4849,8000.0
2008-08-15 13:20:00,39.6,39.6,39.54,39.54,20000.0,27.4849,27.4849,27.4432,27.4432,20000.0
2008-08-15 13:25:00,39.55,39.58,39.54,39.57,10500.0,27.4502,27.471,27.4432,27.464,10500.0
2008-08-15 13:30:00,39.57,39.58,39.54,39.55,14900.0,27.464,27.471,27.4432,27.4502,14900.0
2008-08-15 13:35:00,39.55,39.57,39.55,39.56,7600.0,27.4502,27.464,27.4502,27.4571,7600.0
2008-08-15 13:40:00,39.56,39.56,39.54,39.55,8100.0,27.4571,27.4571,27.4432,27.4502,8100.0
2008-08-15 13:45:00,39.55,39.57,39.54,39.56,8600.0,27.4502,27.464,27.4432,27.4571,8600.0
2008-08-15 13:50:00,39.55,39.57,39.55,39.57,10100.0,27.4502,27.464,27.4502,27.464,10100.0
2008-08-15 13:55:00,39.57,39.6,39.57,39.59,8600.0,27.464,27.4849,27.464,27.4779,8600.0
2008-08-15 14:00:00,39.58,39.6,39.55,39.56,7900.0,27.471,27.4849,27.4502,27.4571,7900.0
2008-08-15 14:05:00,39.56,39.6,39.55,39.59,13000.0,27.4571,27.4849,27.4502,27.4779,13000.0
2008-08-15 14:10:00,39.59,39.59,39.54,39.54,14800.0,27.4779,27.4779,27.4432,27.4432,14800.0
2008-08-15 14:15:00,39.55,39.58,39.54,39.57,13500.0,27.4502,27.471,27.4432,27.464,13500.0
2008-08-15 14:20:00,39.58,39.58,39.55,39.58,17800.0,27.471,27.471,27.4502,27.471,17800.0
2008-08-15 14:25:00,39.58,39.58,39.53,39.55,23400.0,27.471,27.471,27.4363,27.4502,23400.0
2008-08-15 14:30:00,39.57,39.61,39.56,39.56,13400.0,27.464,27.4918,27.4571,27.4571,13400.0
2008-08-15 14:35:00,39.57,39.58,39.56,39.58,13300.0,27.464,27.471,27.4571,27.471,13300.0
2008-08-15 14:40:00,39.58,39.58,39.56,39.57,10400.0,27.471,27.471,27.4571,27.464,10400.0
2008-08-15 14:45:00,39.56,39.57,39.56,39.56,2900.0,27.4571,27.464,27.4571,27.4571,2900.0
2008-08-15 14:50:00,39.56,39.57,39.56,39.57,6100.0,27.4571,27.464,27.4571,27.464,6100.0
2008-08-15 14:55:00,39.57,39.57,39.54,39.55,8000.0,27.464,27.464,27.4432,27.4502,8000.0
2008-08-15 15:00:00,39.54,39.58,39.54,39.55,19500.0,27.4432,27.471,27.4432,27.4502,19500.0
2008-08-15 15:05:00,39.54,39.55,39.52,39.55,13200.0,27.4432,27.4502,27.4293,27.4502,13200.0
2008-08-15 15:10:00,39.55,39.55,39.54,39.55,7300.0,27.4502,27.4502,27.4432,27.4502,7300.0
2008-08-15 15:15:00,39.54,39.55,39.54,39.55,11700.0,27.4432,27.4502,27.4432,27.4502,11700.0
2008-08-15 15:20:00,39.55,39.56,39.54,39.55,27800.0,27.4502,27.4571,27.4432,27.4502,27800.0
2008-08-15 15:25:00,39.55,39.59,39.54,39.57,23200.0,27.4502,27.4779,27.4432,27.464,23200.0
2008-08-15 15:30:00,39.57,39.59,39.57,39.59,17000.0,27.464,27.4779,27.464,27.4779,17000.0
2008-08-15 15:35:00,39.58,39.6,39.58,39.58,34800.0,27.471,27.4849,27.471,27.471,34800.0
2008-08-15 15:40:00,39.59,39.61,39.56,39.57,74100.0,27.4779,27.4918,27.4571,27.464,74100.0
2008-08-15 15:45:00,39.56,39.58,39.55,39.57,31100.0,27.4571,27.471,27.4502,27.464,31100.0
2008-08-15 15:50:00,39.56,39.57,39.52,39.54,44300.0,27.4571,27.464,27.4293,27.4432,44300.0
2008-08-15 15:55:00,39.54,39.54,39.49,39.5,50000.0,27.4432,27.4432,27.4085,27.4155,50000.0
2008-08-18 09:30:00,39.67,39.82,39.67,39.79,18300.0,27.5334,27.6376,27.5334,27.6167,18300.0
2008-08-18 09:35:00,39.8,39.83,39.75,39.75,10900.0,27.6237,27.6445,27.589,27.589,10900.0
2008-08-18 09:40:00,39.76,39.87,39.75,39.75,20200.0,27.5959,27.6723,27.589,27.589,20200.0
2008-08-18 09:45:00,39.77,39.81,39.73,39.74,16700.0,27.6029,27.6306,27.5751,27.582,16700.0
2008-08-18 09:50:00,39.71,39.74,39.7,39.74,27000.0,27.5612,27.582,27.5543,27.582,27000.0
2008-08-18 09:55:00,39.74,39.81,39.64,39.79,200800.0,27.582,27.6306,27.5126,27.6167,200800.0
2008-08-18 10:00:00,39.74,39.86,39.74,39.85,47100.0,27.582,27.6653,27.582,27.6584,47100.0
2008-08-18 10:05:00,39.85,39.94,39.8,39.85,56000.0,27.6584,27.7208,27.6237,27.6584,56000.0
2008-08-18 10:10:00,39.81,39.84,39.7,39.79,39500.0,27.6306,27.6514,27.5543,27.6167,39500.0
2008-08-18 10:15:00,39.78,39.81,39.78,39.81,9400.0,27.6098,27.6306,27.6098,27.6306,9400.0
2008-08-18 10:20:00,39.81,39.86,39.79,39.86,6900.0,27.6306,27.6653,27.6167,27.6653,6900.0
2008-08-18 10:25:00,39.84,39.91,39.83,39.91,4900.0,27.6514,27.7,27.6445,27.7,4900.0
2008-08-18 10:30:00,39.9,40.0,39.9,39.99,39400.0,27.6931,27.7625,27.6931,27.7555,39400.0
2008-08-18 10:35:00,39.99,40.0,39.98,39.99,35300.0,27.7555,27.7625,27.7486,27.7555,35300.0
2008-08-18 10:40:00,39.99,40.01,39.86,39.87,46000.0,27.7555,27.7694,27.6653,27.6723,46000.0
2008-08-18 10:45:00,39.88,39.9,39.83,39.83,16300.0,27.6792,27.6931,27.6445,27.6445,16300.0
2008-08-18 10:50:00,39.85,39.86,39.8,39.8,13100.0,27.6584,27.6653,27.6237,27.6237,13100.0
2008-08-18 10:55:00,39.79,39.8,39.73,39.78,102900.0,27.6167,27.6237,27.5751,27.6098,102900.0
2008-08-18 11:00:00,39.78,39.9,39.76,39.78,82600.0,27.6098,27.6931,27.5959,27.6098,82600.0
2008-08-18 11:05:00,39.79,39.84,39.78,39.82,13900.0,27.6167,27.6514,27.6098,27.6376,13900.0
2008-08-18 11:10:00,39.83,39.96,39.79,39.95,78100.0,27.6445,27.7347,27.6167,27.7278,78100.0
2008-08-18 11:15:00,39.96,40.07,39.96,40.07,28700.0,27.7347,27.8111,27.7347,27.8111,28700.0
2008-08-18 11:20:00,40.08,40.11,40.06,40.1,18600.0,27.818,27.8388,27.8041,27.8319,18600.0
2008-08-18 11:25:00,40.09,40.1,40.07,40.1,14600.0,27.825,27.8319,27.8111,27.8319,14600.0
2008-08-18 11:30:00,40.08,40.11,40.08,40.11,9900.0,27.818,27.8388,27.818,27.8388,9900.0
2008-08-18 11:35:00,40.12,40.16,40.11,40.15,11500.0,27.8458,27.8735,27.8388,27.8666,11500.0
2008-08-18 11:40:00,40.14,40.16,40.14,40.14,8900.0,27.8597,27.8735,27.8597,27.8597,8900.0
2008-08-18 11:45:00,40.15,40.16,40.14,40.15,7200.0,27.8666,27.8735,27.8597,27.8666,7200.0
2008-08-18 11:50:00,40.16,40.2,40.15,40.15,11100.0,27.8735,27.9013,27.8666,27.8666,11100.0
2008-08-18 11:55:00,40.16,40.16,40.0,40.0,20000.0,27.8735,27.8735,27.7625,27.7625,20000.0
2008-08-18 12:00:00,39.98,40.01,39.9,39.96,18500.0,27.7486,27.7694,27.6931,27.7347,18500.0
2008-08-18 12:05:00,39.96,39.99,39.95,39.97,13500.0,27.7347,27.7555,27.7278,27.7417,13500.0
2008-08-18 12:10:00,39.97,39.98,39.95,39.97,24100.0,27.7417,27.7486,27.7278,27.7417,24100.0
2008-08-18 12:15:00,39.98,40.02,39.95,39.97,39800.0,27.7486,27.7764,27.7278,27.7417,39800.0
2008-08-18 12:20:00,39.97,39.99,39.96,39.96,28700.0,27.7417,27.7555,27.7347,27.7347,28700.0
2008-08-18 12:25:00,39.96,40.05,39.96,40.05,10700.0,27.7347,27.7972,27.7347,27.7972,10700.0
2008-08-18 12:30:00,40.06,40.1,40.05,40.1,8200.0,27.8041,27.8319,27.7972,27.8319,8200.0
2008-08-18 12:35:00,40.1,40.11,40.09,40.1,16200.0,27.8319,27.8388,27.825,27.8319,16200.0
2008-08-18 12:40:00,40.1,40.1,40.0,40.02,20600.0,27.8319,27.8319,27.7625,27.7764,20600.0
2008-08-18 12:45:00,40.0,40.05,40.0,40.03,17500.0,27.7625,27.7972,27.7625,27.7833,17500.0
2008-08-18 12:50:00,40.04,40.04,39.99,39.99,18200.0,27.7903,27.7903,27.7555,27.7555,18200.0
2008-08-18 12:55:00,39.99,40.02,39.98,40.0,24800.0,27.7555,27.7764,27.7486,27.7625,24800.0
2008-08-18 13:00:00,40.0,40.01,39.96,39.96,18800.0,27.7625,27.7694,27.7347,27.7347,18800.0
2008-08-18 13:05:00,39.96,39.98,39.87,39.88,30300.0,27.7347,27.7486,27.6723,27.6792,30300.0
2008-08-18 13:10:00,39.87,39.89,39.76,39.77,22400.0,27.6723,27.6861,27.5959,27.6029,22400.0
2008-08-18 13:15:00,39.77,39.78,39.75,39.78,13500.0,27.6029,27.6098,27.589,27.6098,13500.0
2008-08-18 13:20:00,39.77,39.82,39.75,39.82,12800.0,27.6029,27.6376,27.589,27.6376,12800.0
2008-08-18 13:25:00,39.82,39.86,39.8,39.83,15600.0,27.6376,27.6653,27.6237,27.6445,15600.0
2008-08-18 13:30:00,39.82,39.88,39.82,39.88,16200.0,27.6376,27.6792,27.6376,27.6792,16200.0
2008-08-18 13:35:00,39.89,39.91,39.81,39.88,13100.0,27.6861,27.7,27.6306,27.6792,13100.0
2008-08-18 13:40:00,39.88,39.91,39.81,39.9,13400.0,27.6792,27.7,27.6306,27.6931,13400.0
2008-08-18 13:45:00,39.9,39.91,39.81,39.85,11400.0,27.6931,27.7,27.6306,27.6584,11400.0
2008-08-18 13:50:00,39.84,39.84,39.79,39.82,10900.0,27.6514,27.6514,27.6167,27.6376,10900.0
2008-08-18 13:55:00,39.82,39.86,39.8,39.8,12800.0,27.6376,27.6653,27.6237,27.6237,12800.0
2008-08-18 14:00:00,39.8,39.86,39.76,39.86,12100.0,27.6237,27.6653,27.5959,27.6653,12100.0
2008-08-18 14:05:00,39.86,39.86,39.84,39.86,8000.0,27.6653,27.6653,27.6514,27.6653,8000.0
2008-08-18 14:10:00,39.86,39.92,39.86,39.92,14300.0,27.6653,27.707,27.6653,27.707,14300.0
2008-08-18 14:15:00,39.92,39.95,39.91,39.91,11500.0,27.707,27.7278,27.7,27.7,11500.0
2008-08-18 14:20:00,39.92,39.95,39.92,39.94,8700.0,27.707,27.7278,27.707,27.7208,8700.0
2008-08-18 14:25:00,39.95,39.98,39.93,39.98,11400.0,27.7278,27.7486,27.7139,27.7486,11400.0
2008-08-18 14:30:00,39.98,40.0,39.95,40.0,13300.0,27.7486,27.7625,27.7278,27.7625,13300.0
2008-08-18 14:35:00,40.0,40.02,39.98,40.02,16500.0,27.7625,27.7764,27.7486,27.7764,16500.0
2008-08-18 14:40:00,40.01,40.03,39.99,40.0,19100.0,27.7694,27.7833,27.7555,27.7625,19100.0
2008-08-18 14:45:00,40.0,40.04,39.99,40.04,13800.0,27.7625,27.7903,27.7555,27.7903,13800.0
2008-08-18 14:50:00,40.06,40.06,40.03,40.05,5800.0,27.8041,27.8041,27.7833,27.7972,5800.0
2008-08-18 14:55:00,40.06,40.08,40.04,40.07,7200.0,27.8041,27.818,27.7903,27.8111,7200.0
2008-08-18 15:00:00,40.06,40.07,39.97,39.98,20700.0,27.8041,27.8111,27.7417,27.7486,20700.0
2008-08-18 15:05:00,39.97,40.04,39.96,40.03,16000.0,27.7417,27.7903,27.7347,27.7833,16000.0
2008-08-18 15:10:00,40.02,40.06,40.01,40.06,11800.0,27.7764,27.8041,27.7694,27.8041,11800.0
2008-08-18 15:15:00,40.06,40.07,40.02,40.06,20300.0,27.8041,27.8111,27.7764,27.8041,20300.0
2008-08-18 15:20:00,40.06,40.11,40.0,40.1,17500.0,27.8041,27.8388,27.7625,27.8319,17500.0
2008-08-18 15:25:00,40.1,40.13,40.1,40.11,23100.0,27.8319,27.8527,27.8319,27.8388,23100.0
2008-08-18 15:30:00,40.11,40.13,40.05,40.1,35000.0,27.8388,27.8527,27.7972,27.8319,35000.0
2008-08-18 15:35:00,40.09,40.23,40.09,40.21,42100.0,27.825,27.9221,27.825,27.9082,42100.0
2008-08-18 15:40:00,40.2,40.22,40.12,40.14,44800.0,27.9013,27.9152,27.8458,27.8597,44800.0
2008-08-18 15:45:00,40.14,40.16,40.09,40.15,45900.0,27.8597,27.8735,27.825,27.8666,45900.0
2008-08-18 15:50:00,40.15,40.22,40.14,40.22,46000.0,27.8666,27.9152,27.8597,27.9152,46000.0
2008-08-18 15:55:00,40.21,40.29,40.2,40.29,118200.0,27.9082,27.9638,27.9013,27.9638,118200.0
2008-08-19 09:30:00,40.14,40.31,40.06,40.21,46900.0,27.8597,27.9776,27.8041,27.9082,46900.0
2008-08-19 09:35:00,40.15,40.18,40.01,40.03,15500.0,27.8666,27.8874,27.7694,27.7833,15500.0
2008-08-19 09:40:00,40.02,40.19,39.99,40.19,23500.0,27.7764,27.8944,27.7555,27.8944,23500.0
2008-08-19 09:45:00,40.17,40.28,40.15,40.15,22900.0,27.8805,27.9568,27.8666,27.8666,22900.0
2008-08-19 09:50:00,40.14,40.21,40.1,40.13,19300.0,27.8597,27.9082,27.8319,27.8527,19300.0
2008-08-19 09:55:00,40.13,40.13,40.01,40.07,14900.0,27.8527,27.8527,27.7694,27.8111,14900.0
2008-08-19 10:00:00,40.08,40.1,40.04,40.07,16200.0,27.818,27.8319,27.7903,27.8111,16200.0
2008-08-19 10:05:00,40.08,40.08,40.01,40.01,5900.0,27.818,27.818,27.7694,27.7694,5900.0
2008-08-19 10:10:00,40.02,40.03,39.98,40.02,8600.0,27.7764,27.7833,27.7486,27.7764,8600.0
2008-08-19 10:15:00,40.01,40.03,40.0,40.01,7600.0,27.7694,27.7833,27.7625,27.7694,7600.0
2008-08-19 10:20:00,40.02,40.03,39.99,40.0,6200.0,27.7764,27.7833,27.7555,27.7625,6200.0
2008-08-19 10:25:00,39.99,40.01,39.97,39.98,8700.0,27.7555,27.7694,27.7417,27.7486,8700.0
2008-08-19 10:30:00,39.99,40.01,39.94,39.94,11400.0,27.7555,27.7694,27.7208,27.7208,11400.0
2008-08-19 10:35:00,39.94,39.95,39.93,39.93,5800.0,27.7208,27.7278,27.7139,27.7139,5800.0
2008-08-19 10:40:00,39.93,39.95,39.89,39.89,17200.0,27.7139,27.7278,27.6861,27.6861,17200.0
2008-08-19 10:45:00,39.89,39.89,39.77,39.77,31700.0,27.6861,27.6861,27.6029,27.6029,31700.0
2008-08-19 10:50:00,39.77,39.83,39.74,39.78,25200.0,27.6029,27.6445,27.582,27.6098,25200.0
2008-08-19 10:55:00,39.78,39.85,39.78,39.84,12100.0,27.6098,27.6584,27.6098,27.6514,12100.0
2008-08-19 11:00:00,39.83,39.9,39.83,39.84,78800.0,27.6445,27.6931,27.6445,27.6514,78800.0
2008-08-19 11:05:00,39.84,39.87,39.83,39.86,11800.0,27.6514,27.6723,27.6445,27.6653,11800.0
2008-08-19 11:10:00,39.86,39.86,39.82,39.83,15200.0,27.6653,27.6653,27.6376,27.6445,15200.0
2008-08-19 11:15:00,39.84,39.85,39.8,39.81,16000.0,27.6514,27.6584,27.6237,27.6306,16000.0
2008-08-19 11:20:00,39.8,39.85,39.8,39.84,12200.0,27.6237,27.6584,27.6237,27.6514,12200.0
2008-08-19 11:25:00,39.85,39.87,39.84,39.86,9000.0,27.6584,27.6723,27.6514,27.6653,9000.0
2008-08-19 11:30:00,39.87,39.87,39.84,39.86,10900.0,27.6723,27.6723,27.6514,27.6653,10900.0
2008-08-19 11:35:00,39.85,39.86,39.8,39.83,20900.0,27.6584,27.6653,27.6237,27.6445,20900.0
2008-08-19 11:40:00,39.82,39.87,39.82,39.87,10500.0,27.6376,27.6723,27.6376,27.6723,10500.0
2008-08-19 11:45:00,39.88,39.9,39.85,39.88,6900.0,27.6792,27.6931,27.6584,27.6792,6900.0
2008-08-19 11:50:00,39.89,39.9,39.85,39.87,9700.0,27.6861,27.6931,27.6584,27.6723,9700.0
2008-08-19 11:55:00,39.85,39.89,39.82,39.87,28900.0,27.6584,27.6861,27.6376,27.6723,28900.0
2008-08-19 12:00:00,39.87,39.9,39.85,39.88,18200.0,27.6723,27.6931,27.6584,27.6792,18200.0
2008-08-19 12:05:00,39.88,39.93,39.88,39.92,10100.0,27.6792,27.7139,27.6792,27.707,10100.0
2008-08-19 12:10:00,39.92,39.98,39.9,39.97,52300.0,27.707,27.7486,27.6931,27.7417,52300.0
2008-08-19 12:15:00,39.98,39.99,39.92,39.97,31800.0,27.7486,27.7555,27.707,27.7417,31800.0
2008-08-19 12:20:00,39.97,39.99,39.94,39.98,16100.0,27.7417,27.7555,27.7208,27.7486,16100.0
2008-08-19 12:25:00,39.99,40.01,39.97,39.98,14500.0,27.7555,27.7694,27.7417,27.7486,14500.0
2008-08-19 12:30:00,39.99,40.0,39.89,39.91,16100.0,27.7555,27.7625,27.6861,27.7,16100.0
2008-08-19 12:35:00,39.9,39.96,39.89,39.93,13000.0,27.6931,27.7347,27.6861,27.7139,13000.0
2008-08-19 12:40:00,39.93,39.95,39.9,39.93,10000.0,27.7139,27.7278,27.6931,27.7139,10000.0
2008-08-19 12:45:00,39.93,39.95,39.92,39.93,9300.0,27.7139,27.7278,27.707,27.7139,9300.0
2008-08-19 12:50:00,39.92,39.93,39.91,39.92,6700.0,27.707,27.7139,27.7,27.707,6700.0
2008-08-19 12:55:00,39.91,39.91,39.86,39.88,8600.0,27.7,27.7,27.6653,27.6792,8600.0
2008-08-19 13:00:00,39.86,39.91,39.86,39.89,11100.0,27.6653,27.7,27.6653,27.6861,11100.0
2008-08-19 13:05:00,39.88,39.89,39.87,39.87,7900.0,27.6792,27.6861,27.6723,27.6723,7900.0
2008-08-19 13:10:00,39.88,39.92,39.87,39.92,11900.0,27.6792,27.707,27.6723,27.707,11900.0
2008-08-19 13:15:00,39.92,39.92,39.87,39.88,8300.0,27.707,27.707,27.6723,27.6792,8300.0
2008-08-19 13:20:00,39.87,39.92,39.87,39.88,11400.0,27.6723,27.707,27.6723,27.6792,11400.0
2008-08-19 13:25:00,39.88,39.91,39.88,39.9,6300.0,27.6792,27.7,27.6792,27.6931,6300.0
2008-08-19 13:30:00,39.89,39.96,39.89,39.94,17500.0,27.6861,27.7347,27.6861,27.7208,17500.0
2008-08-19 13:35:00,39.94,39.95,39.93,39.94,7000.0,27.7208,27.7278,27.7139,27.7208,7000.0
2008-08-19 13:40:00,39.94,39.94,39.92,39.92,7000.0,27.7208,27.7208,27.707,27.707,7000.0
2008-08-19 13:45:00,39.93,39.93,39.91,39.91,3600.0,27.7139,27.7139,27.7,27.7,3600.0
2008-08-19 13:50:00,39.91,39.92,39.86,39.88,9800.0,27.7,27.707,27.6653,27.6792,9800.0
2008-08-19 13:55:00,39.87,39.87,39.84,39.86,20100.0,27.6723,27.6723,27.6514,27.6653,20100.0
2008-08-19 14:00:00,39.85,39.91,39.85,39.9,22600.0,27.6584,27.7,27.6584,27.6931,22600.0
2008-08-19 14:05:00,39.9,39.91,39.87,39.91,15900.0,27.6931,27.7,27.6723,27.7,15900.0
2008-08-19 14:10:00,39.92,39.94,39.9,39.93,17300.0,27.707,27.7208,27.6931,27.7139,17300.0
2008-08-19 14:15:00,39.92,39.96,39.91,39.91,10300.0,27.707,27.7347,27.7,27.7,10300.0
2008-08-19 14:20:00,39.92,39.94,39.91,39.94,17000.0,27.707,27.7208,27.7,27.7208,17000.0
2008-08-19 14:25:00,39.94,39.94,39.93,39.94,11500.0,27.7208,27.7208,27.7139,27.7208,11500.0
2008-08-19 14:30:00,39.94,39.94,39.92,39.92,6700.0,27.7208,27.7208,27.707,27.707,6700.0
2008-08-19 14:35:00,39.92,39.93,39.91,39.92,14600.0,27.707,27.7139,27.7,27.707,14600.0
2008-08-19 14:40:00,39.92,39.93,39.9,39.9,9200.0,27.707,27.7139,27.6931,27.6931,9200.0
2008-08-19 14:45:00,39.9,39.91,39.9,39.91,10900.0,27.6931,27.7,27.6931,27.7,10900.0
2008-08-19 14:50:00,39.9,39.94,39.9,39.94,17000.0,27.6931,27.7208,27.6931,27.7208,17000.0
2008-08-19 14:55:00,39.94,39.97,39.93,39.96,16900.0,27.7208,27.7417,27.7139,27.7347,16900.0
2008-08-19 15:00:00,39.97,39.97,39.86,39.87,23400.0,27.7417,27.7417,27.6653,27.6723,23400.0
2008-08-19 15:05:00,39.87,39.88,39.87,39.88,11700.0,27.6723,27.6792,27.6723,27.6792,11700.0
2008-08-19 15:10:00,39.88,39.89,39.87,39.89,16700.0,27.6792,27.6861,27.6723,27.6861,16700.0
2008-08-19 15:15:00,39.88,39.89,39.87,39.88,9900.0,27.6792,27.6861,27.6723,27.6792,9900.0
2008-08-19 15:20:00,39.87,39.96,39.84,39.94,43000.0,27.6723,27.7347,27.6514,27.7208,43000.0
2008-08-19 15:25:00,39.95,39.95,39.91,39.91,15400.0,27.7278,27.7278,27.7,27.7,15400.0
2008-08-19 15:30:00,39.91,39.91,39.83,39.85,33900.0,27.7,27.7,27.6445,27.6584,33900.0
2008-08-19 15:35:00,39.85,39.91,39.83,39.9,34200.0,27.6584,27.7,27.6445,27.6931,34200.0
2008-08-19 15:40:00,39.9,39.93,39.87,39.92,36000.0,27.6931,27.7139,27.6723,27.707,36000.0
2008-08-19 15:45:00,39.93,39.93,39.9,39.9,21000.0,27.7139,27.7139,27.6931,27.6931,21000.0
2008-08-19 15:50:00,39.91,40.02,39.9,40.0,163700.0,27.7,27.7764,27.6931,27.7625,163700.0
2008-08-19 15:55:00,40.0,40.02,39.96,40.01,117700.0,27.7625,27.7764,27.7347,27.7694,117700.0
2008-08-20 09:30:00,40.17,40.17,39.74,39.76,51100.0,27.8805,27.8805,27.582,27.5959,51100.0
2008-08-20 09:35:00,39.74,39.88,39.72,39.81,26100.0,27.582,27.6792,27.5682,27.6306,26100.0
2008-08-20 09:40:00,39.76,40.1,39.74,40.09,58500.0,27.5959,27.8319,27.582,27.825,58500.0
2008-08-20 09:45:00,40.09,40.21,40.08,40.12,30500.0,27.825,27.9082,27.818,27.8458,30500.0
2008-08-20 09:50:00,40.13,40.21,40.05,40.15,24300.0,27.8527,27.9082,27.7972,27.8666,24300.0
2008-08-20 09:55:00,40.17,40.17,40.11,40.13,23100.0,27.8805,27.8805,27.8388,27.8527,23100.0
2008-08-20 10:00:00,40.11,40.13,39.9,39.9,16400.0,27.8388,27.8527,27.6931,27.6931,16400.0
2008-08-20 10:05:00,39.9,39.94,39.83,39.92,13100.0,27.6931,27.7208,27.6445,27.707,13100.0
2008-08-20 10:10:00,39.91,39.97,39.91,39.95,9300.0,27.7,27.7417,27.7,27.7278,9300.0
2008-08-20 10:15:00,39.94,39.99,39.92,39.93,30900.0,27.7208,27.7555,27.707,27.7139,30900.0
2008-08-20 10:20:00,39.93,39.99,39.93,39.95,8600.0,27.7139,27.7555,27.7139,27.7278,8600.0
2008-08-20 10:25:00,39.93,39.93,39.86,39.87,5500.0,27.7139,27.7139,27.6653,27.6723,5500.0
2008-08-20 10:30:00,39.87,39.91,39.87,39.91,5500.0,27.6723,27.7,27.6723,27.7,5500.0
2008-08-20 10:35:00,39.91,39.98,39.7,39.72,39100.0,27.7,27.7486,27.5543,27.5682,39100.0
2008-08-20 10:40:00,39.72,39.94,39.71,39.93,14500.0,27.5682,27.7208,27.5612,27.7139,14500.0
2008-08-20 10:45:00,39.95,39.95,39.9,39.91,10000.0,27.7278,27.7278,27.6931,27.7,10000.0
2008-08-20 10:50:00,39.92,39.94,39.87,39.88,13100.0,27.707,27.7208,27.6723,27.6792,13100.0
2008-08-20 10:55:00,39.88,39.93,39.87,39.93,13100.0,27.6792,27.7139,27.6723,27.7139,13100.0
2008-08-20 11:00:00,39.93,39.99,39.93,39.99,10500.0,27.7139,27.7555,27.7139,27.7555,10500.0
2008-08-20 11:05:00,39.99,40.12,39.99,40.12,18300.0,27.7555,27.8458,27.7555,27.8458,18300.0
2008-08-20 11:10:00,40.13,40.19,40.12,40.17,25300.0,27.8527,27.8944,27.8458,27.8805,25300.0
2008-08-20 11:15:00,40.17,40.21,40.15,40.21,10800.0,27.8805,27.9082,27.8666,27.9082,10800.0
2008-08-20 11:20:00,40.2,40.3,40.2,40.29,14100.0,27.9013,27.9707,27.9013,27.9638,14100.0
2008-08-20 11:25:00,40.29,40.3,40.25,40.28,12900.0,27.9638,27.9707,27.936,27.9568,12900.0
2008-08-20 11:30:00,40.28,40.29,40.25,40.27,13600.0,27.9568,27.9638,27.936,27.9499,13600.0
2008-08-20 11:35:00,40.26,40.3,40.24,40.3,12600.0,27.9429,27.9707,27.9291,27.9707,12600.0
2008-08-20 11:40:00,40.3,40.32,40.28,40.3,8000.0,27.9707,27.9846,27.9568,27.9707,8000.0
2008-08-20 11:45:00,40.29,40.31,40.27,40.29,6600.0,27.9638,27.9776,27.9499,27.9638,6600.0
2008-08-20 11:50:00,40.28,40.29,40.25,40.26,14300.0,27.9568,27.9638,27.936,27.9429,14300.0
2008-08-20 11:55:00,40.27,40.29,40.26,40.29,10500.0,27.9499,27.9638,27.9429,27.9638,10500.0
2008-08-20 12:00:00,40.28,40.32,40.26,40.3,20300.0,27.9568,27.9846,27.9429,27.9707,20300.0
2008-08-20 12:05:00,40.29,40.3,40.21,40.22,24700.0,27.9638,27.9707,27.9082,27.9152,24700.0
2008-08-20 12:10:00,40.21,40.29,40.21,40.28,17400.0,27.9082,27.9638,27.9082,27.9568,17400.0
2008-08-20 12:15:00,40.28,40.33,40.28,40.3,13000.0,27.9568,27.9915,27.9568,27.9707,13000.0
2008-08-20 12:20:00,40.31,40.33,40.28,40.32,23600.0,27.9776,27.9915,27.9568,27.9846,23600.0
2008-08-20 12:25:00,40.32,40.35,40.29,40.34,11300.0,27.9846,28.0054,27.9638,27.9985,11300.0
2008-08-20 12:30:00,40.34,40.39,40.34,40.37,8100.0,27.9985,28.0332,27.9985,28.0193,8100.0
2008-08-20 12:35:00,40.38,40.39,40.35,40.37,11900.0,28.0262,28.0332,28.0054,28.0193,11900.0
2008-08-20 12:40:00,40.35,40.37,40.33,40.34,7400.0,28.0054,28.0193,27.9915,27.9985,7400.0
2008-08-20 12:45:00,40.34,40.36,40.28,40.34,19600.0,27.9985,28.0124,27.9568,27.9985,19600.0
2008-08-20 12:50:00,40.33,40.34,40.28,40.31,22200.0,27.9915,27.9985,27.9568,27.9776,22200.0
2008-08-20 12:55:00,40.31,40.33,40.29,40.32,7400.0,27.9776,27.9915,27.9638,27.9846,7400.0
2008-08-20 13:00:00,40.3,40.32,40.27,40.29,6500.0,27.9707,27.9846,27.9499,27.9638,6500.0
2008-08-20 13:05:00,40.28,40.36,40.28,40.34,13100.0,27.9568,28.0124,27.9568,27.9985,13100.0
2008-08-20 13:10:00,40.34,40.36,40.3,40.32,16700.0,27.9985,28.0124,27.9707,27.9846,16700.0
2008-08-20 13:15:00,40.32,40.33,40.3,40.3,4900.0,27.9846,27.9915,27.9707,27.9707,4900.0
2008-08-20 13:20:00,40.31,40.34,40.3,40.32,16500.0,27.9776,27.9985,27.9707,27.9846,16500.0
2008-08-20 13:25:00,40.32,40.34,40.27,40.31,25100.0,27.9846,27.9985,27.9499,27.9776,25100.0
2008-08-20 13:30:00,40.31,40.32,40.27,40.31,12700.0,27.9776,27.9846,27.9499,27.9776,12700.0
2008-08-20 13:35:00,40.31,40.34,40.28,40.28,10300.0,27.9776,27.9985,27.9568,27.9568,10300.0
2008-08-20 13:40:00,40.28,40.31,40.28,40.31,9500.0,27.9568,27.9776,27.9568,27.9776,9500.0
2008-08-20 13:45:00,40.31,40.34,40.28,40.33,12300.0,27.9776,27.9985,27.9568,27.9915,12300.0
2008-08-20 13:50:00,40.33,40.34,40.31,40.32,8700.0,27.9915,27.9985,27.9776,27.9846,8700.0
2008-08-20 13:55:00,40.31,40.31,40.27,40.31,11400.0,27.9776,27.9776,27.9499,27.9776,11400.0
2008-08-20 14:00:00,40.32,40.33,40.28,40.29,14000.0,27.9846,27.9915,27.9568,27.9638,14000.0
2008-08-20 14:05:00,40.29,40.32,40.27,40.28,12800.0,27.9638,27.9846,27.9499,27.9568,12800.0
2008-08-20 14:10:00,40.28,40.28,40.26,40.26,7000.0,27.9568,27.9568,27.9429,27.9429,7000.0
2008-08-20 14:15:00,40.26,40.27,40.22,40.25,12200.0,27.9429,27.9499,27.9152,27.936,12200.0
2008-08-20 14:20:00,40.24,40.26,40.22,40.24,16600.0,27.9291,27.9429,27.9152,27.9291,16600.0
2008-08-20 14:25:00,40.23,40.26,40.22,40.25,20200.0,27.9221,27.9429,27.9152,27.936,20200.0
2008-08-20 14:30:00,40.25,40.25,40.2,40.22,9700.0,27.936,27.936,27.9013,27.9152,9700.0
2008-08-20 14:35:00,40.22,40.25,40.21,40.25,26500.0,27.9152,27.936,27.9082,27.936,26500.0
2008-08-20 14:40:00,40.23,40.26,40.22,40.26,11100.0,27.9221,27.9429,27.9152,27.9429,11100.0
2008-08-20 14:45:00,40.27,40.27,40.2,40.21,21800.0,27.9499,27.9499,27.9013,27.9082,21800.0
2008-08-20 14:50:00,40.22,40.27,40.21,40.27,11600.0,27.9152,27.9499,27.9082,27.9499,11600.0
2008-08-20 14:55:00,40.27,40.28,40.25,40.26,10800.0,27.9499,27.9568,27.936,27.9429,10800.0
2008-08-20 15:00:00,40.27,40.32,40.26,40.31,11800.0,27.9499,27.9846,27.9429,27.9776,11800.0
2008-08-20 15:05:00,40.31,40.32,40.29,40.31,15600.0,27.9776,27.9846,27.9638,27.9776,15600.0
2008-08-20 15:10:00,40.3,40.32,40.28,40.3,7800.0,27.9707,27.9846,27.9568,27.9707,7800.0
2008-08-20 15:15:00,40.31,40.31,40.26,40.28,11500.0,27.9776,27.9776,27.9429,27.9568,11500.0
2008-08-20 15:20:00,40.28,40.32,40.24,40.3,24300.0,27.9568,27.9846,27.9291,27.9707,24300.0
2008-08-20 15:25:00,40.3,40.31,40.27,40.3,12200.0,27.9707,27.9776,27.9499,27.9707,12200.0
2008-08-20 15:30:00,40.3,40.31,40.2,40.2,13800.0,27.9707,27.9776,27.9013,27.9013,13800.0
2008-08-20 15:35:00,40.22,40.29,40.22,40.27,14100.0,27.9152,27.9638,27.9152,27.9499,14100.0
2008-08-20 15:40:00,40.25,40.38,40.25,40.36,25700.0,27.936,28.0262,27.936,28.0124,25700.0
2008-08-20 15:45:00,40.36,40.41,40.35,40.41,21700.0,28.0124,28.0471,28.0054,28.0471,21700.0
2008-08-20 15:50:00,40.41,40.44,40.4,40.43,28700.0,28.0471,28.0679,28.0401,28.0609,28700.0
2008-08-20 15:55:00,40.43,40.52,40.42,40.5,73300.0,28.0609,28.1234,28.054,28.1095,73300.0
2008-08-21 09:30:00,40.33,40.54,39.99,40.3,21400.0,27.9915,28.1373,27.7555,27.9707,21400.0
2008-08-21 09:35:00,40.31,40.51,40.25,40.49,16800.0,27.9776,28.1165,27.936,28.1026,16800.0
2008-08-21 09:40:00,40.47,40.51,40.34,40.5,17000.0,28.0887,28.1165,27.9985,28.1095,17000.0
2008-08-21 09:45:00,40.5,40.51,40.37,40.42,15800.0,28.1095,28.1165,28.0193,28.054,15800.0
2008-08-21 09:50:00,40.4,40.55,40.39,40.55,18400.0,28.0401,28.1442,28.0332,28.1442,18400.0
2008-08-21 09:55:00,40.53,40.58,40.53,40.53,18000.0,28.1303,28.165,28.1303,28.1303,18000.0
2008-08-21 10:00:00,40.54,40.56,40.41,40.41,37400.0,28.1373,28.1512,28.0471,28.0471,37400.0
2008-08-21 10:05:00,40.41,40.46,40.37,40.43,23700.0,28.0471,28.0818,28.0193,28.0609,23700.0
2008-08-21 10:10:00,40.44,40.46,40.38,40.46,15600.0,28.0679,28.0818,28.0262,28.0818,15600.0
2008-08-21 10:15:00,40.47,40.5,40.45,40.49,26800.0,28.0887,28.1095,28.0748,28.1026,26800.0
2008-08-21 10:20:00,40.5,40.56,40.46,40.47,25300.0,28.1095,28.1512,28.0818,28.0887,25300.0
2008-08-21 10:25:00,40.47,40.47,40.38,40.4,12800.0,28.0887,28.0887,28.0262,28.0401,12800.0
2008-08-21 10:30:00,40.38,40.38,40.21,40.23,30000.0,28.0262,28.0262,27.9082,27.9221,30000.0
2008-08-21 10:35:00,40.23,40.25,40.19,40.2,26400.0,27.9221,27.936,27.8944,27.9013,26400.0
2008-08-21 10:40:00,40.2,40.22,40.1,40.12,29500.0,27.9013,27.9152,27.8319,27.8458,29500.0
2008-08-21 10:45:00,40.12,40.13,40.07,40.08,26600.0,27.8458,27.8527,27.8111,27.818,26600.0
2008-08-21 10:50:00,40.09,40.11,40.01,40.07,27600.0,27.825,27.8388,27.7694,27.8111,27600.0
2008-08-21 10:55:00,40.06,40.14,40.05,40.09,20500.0,27.8041,27.8597,27.7972,27.825,20500.0
2008-08-21 11:00:00,40.11,40.13,40.09,40.12,6200.0,27.8388,27.8527,27.825,27.8458,6200.0
2008-08-21 11:05:00,40.13,40.14,40.04,40.11,17700.0,27.8527,27.8597,27.7903,27.8388,17700.0
2008-08-21 11:10:00,40.1,40.28,40.1,40.28,19000.0,27.8319,27.9568,27.8319,27.9568,19000.0
2008-08-21 11:15:00,40.29,40.29,40.17,40.17,13400.0,27.9638,27.9638,27.8805,27.8805,13400.0
2008-08-21 11:20:00,40.18,40.18,40.13,40.13,11600.0,27.8874,27.8874,27.8527,27.8527,11600.0
2008-08-21 11:25:00,40.12,40.19,40.11,40.18,12600.0,27.8458,27.8944,27.8388,27.8874,12600.0
2008-08-21 11:30:00,40.18,40.2,40.08,40.09,13400.0,27.8874,27.9013,27.818,27.825,13400.0
2008-08-21 11:35:00,40.09,40.11,40.03,40.03,13400.0,27.825,27.8388,27.7833,27.7833,13400.0
2008-08-21 11:40:00,40.05,40.16,40.01,40.13,22100.0,27.7972,27.8735,27.7694,27.8527,22100.0
2008-08-21 11:45:00,40.14,40.18,40.04,40.06,16000.0,27.8597,27.8874,27.7903,27.8041,16000.0
2008-08-21 11:50:00,40.06,40.08,40.03,40.08,14300.0,27.8041,27.818,27.7833,27.818,14300.0
2008-08-21 11:55:00,40.05,40.08,40.04,40.06,7800.0,27.7972,27.818,27.7903,27.8041,7800.0
2008-08-21 12:00:00,40.05,40.14,40.05,40.14,12700.0,27.7972,27.8597,27.7972,27.8597,12700.0
2008-08-21 12:05:00,40.13,40.15,40.11,40.12,9200.0,27.8527,27.8666,27.8388,27.8458,9200.0
2008-08-21 12:10:00,40.1,40.14,40.08,40.09,10500.0,27.8319,27.8597,27.818,27.825,10500.0
2008-08-21 12:15:00,40.09,40.1,40.06,40.09,7200.0,27.825,27.8319,27.8041,27.825,7200.0
2008-08-21 12:20:00,40.09,40.09,40.03,40.03,10400.0,27.825,27.825,27.7833,27.7833,10400.0
2008-08-21 12:25:00,40.04,40.04,40.0,40.02,9800.0,27.7903,27.7903,27.7625,27.7764,9800.0
2008-08-21 12:30:00,40.02,40.06,40.0,40.0,17200.0,27.7764,27.8041,27.7625,27.7625,17200.0
2008-08-21 12:35:00,40.0,40.02,40.0,40.02,10500.0,27.7625,27.7764,27.7625,27.7764,10500.0
2008-08-21 12:40:00,40.0,40.03,39.97,40.03,17100.0,27.7625,27.7833,27.7417,27.7833,17100.0
2008-08-21 12:45:00,40.02,40.02,39.99,39.99,11800.0,27.7764,27.7764,27.7555,27.7555,11800.0
2008-08-21 12:50:00,39.99,40.01,39.96,39.97,12300.0,27.7555,27.7694,27.7347,27.7417,12300.0
2008-08-21 12:55:00,39.96,39.97,39.92,39.95,21200.0,27.7347,27.7417,27.707,27.7278,21200.0
2008-08-21 13:00:00,39.94,40.0,39.94,39.97,24000.0,27.7208,27.7625,27.7208,27.7417,24000.0
2008-08-21 13:05:00,39.97,39.99,39.96,39.96,17700.0,27.7417,27.7555,27.7347,27.7347,17700.0
2008-08-21 13:10:00,39.97,39.97,39.92,39.95,20200.0,27.7417,27.7417,27.707,27.7278,20200.0
2008-08-21 13:15:00,39.94,39.98,39.93,39.97,10300.0,27.7208,27.7486,27.7139,27.7417,10300.0
2008-08-21 13:20:00,39.98,40.02,39.96,39.97,9800.0,27.7486,27.7764,27.7347,27.7417,9800.0
2008-08-21 13:25:00,39.97,39.97,39.91,39.93,9000.0,27.7417,27.7417,27.7,27.7139,9000.0
2008-08-21 13:30:00,39.94,39.96,39.93,39.96,6300.0,27.7208,27.7347,27.7139,27.7347,6300.0
2008-08-21 13:35:00,39.95,40.01,39.95,40.0,20400.0,27.7278,27.7694,27.7278,27.7625,20400.0
2008-08-21 13:40:00,40.01,40.03,39.99,40.03,11900.0,27.7694,27.7833,27.7555,27.7833,11900.0
2008-08-21 13:45:00,40.04,40.04,40.01,40.02,31800.0,27.7903,27.7903,27.7694,27.7764,31800.0
2008-08-21 13:50:00,40.01,40.02,39.99,40.01,41600.0,27.7694,27.7764,27.7555,27.7694,41600.0
2008-08-21 13:55:00,40.0,40.04,40.0,40.04,13400.0,27.7625,27.7903,27.7625,27.7903,13400.0
2008-08-21 14:00:00,40.04,40.04,39.99,40.04,14600.0,27.7903,27.7903,27.7555,27.7903,14600.0
2008-08-21 14:05:00,40.03,40.04,40.01,40.02,8300.0,27.7833,27.7903,27.7694,27.7764,8300.0
2008-08-21 14:10:00,40.02,40.08,40.02,40.08,23300.0,27.7764,27.818,27.7764,27.818,23300.0
2008-08-21 14:15:00,40.08,40.1,40.01,40.02,20300.0,27.818,27.8319,27.7694,27.7764,20300.0
2008-08-21 14:20:00,40.02,40.02,39.99,39.99,10100.0,27.7764,27.7764,27.7555,27.7555,10100.0
2008-08-21 14:25:00,39.99,40.01,39.96,39.97,13100.0,27.7555,27.7694,27.7347,27.7417,13100.0
2008-08-21 14:30:00,39.97,40.08,39.97,40.05,22600.0,27.7417,27.818,27.7417,27.7972,22600.0
2008-08-21 14:35:00,40.05,40.07,40.03,40.03,14800.0,27.7972,27.8111,27.7833,27.7833,14800.0
2008-08-21 14:40:00,40.04,40.06,40.02,40.06,12700.0,27.7903,27.8041,27.7764,27.8041,12700.0
2008-08-21 14:45:00,40.06,40.1,40.06,40.07,13500.0,27.8041,27.8319,27.8041,27.8111,13500.0
2008-08-21 14:50:00,40.08,40.08,40.05,40.05,13300.0,27.818,27.818,27.7972,27.7972,13300.0
2008-08-21 14:55:00,40.06,40.06,39.98,39.99,16300.0,27.8041,27.8041,27.7486,27.7555,16300.0
2008-08-21 15:00:00,39.98,40.01,39.98,39.99,24300.0,27.7486,27.7694,27.7486,27.7555,24300.0
2008-08-21 15:05:00,40.0,40.0,39.97,39.98,14200.0,27.7625,27.7625,27.7417,27.7486,14200.0
2008-08-21 15:10:00,40.0,40.04,39.97,39.99,24800.0,27.7625,27.7903,27.7417,27.7555,24800.0
2008-08-21 15:15:00,40.0,40.0,39.96,39.97,9400.0,27.7625,27.7625,27.7347,27.7417,9400.0
2008-08-21 15:20:00,39.97,40.01,39.96,40.01,19100.0,27.7417,27.7694,27.7347,27.7694,19100.0
2008-08-21 15:25:00,40.01,40.02,39.97,39.98,17800.0,27.7694,27.7764,27.7417,27.7486,17800.0
2008-08-21 15:30:00,39.98,40.03,39.97,40.0,27800.0,27.7486,27.7833,27.7417,27.7625,27800.0
2008-08-21 15:35:00,39.99,40.0,39.96,39.96,21500.0,27.7555,27.7625,27.7347,27.7347,21500.0
2008-08-21 15:40:00,39.97,40.0,39.96,39.99,20000.0,27.7417,27.7625,27.7347,27.7555,20000.0
2008-08-21 15:45:00,39.99,40.0,39.94,39.94,25700.0,27.7555,27.7625,27.7208,27.7208,25700.0
2008-08-21 15:50:00,39.94,39.97,39.93,39.97,28800.0,27.7208,27.7417,27.7139,27.7417,28800.0
2008-08-21 15:55:00,39.97,40.01,39.93,39.95,40300.0,27.7417,27.7694,27.7139,27.7278,40300.0
2008-08-22 09:30:00,40.6,40.62,40.19,40.19,22600.0,28.1789,28.1928,27.8944,27.8944,22600.0
2008-08-22 09:35:00,40.19,40.24,40.12,40.21,7700.0,27.8944,27.9291,27.8458,27.9082,7700.0
2008-08-22 09:40:00,40.22,40.41,40.2,40.38,56100.0,27.9152,28.0471,27.9013,28.0262,56100.0
2008-08-22 09:45:00,40.38,40.48,40.37,40.46,30800.0,28.0262,28.0956,28.0193,28.0818,30800.0
2008-08-22 09:50:00,40.43,40.43,40.32,40.36,12200.0,28.0609,28.0609,27.9846,28.0124,12200.0
2008-08-22 09:55:00,40.35,40.5,40.35,40.47,21900.0,28.0054,28.1095,28.0054,28.0887,21900.0
2008-08-22 10:00:00,40.5,40.58,40.5,40.57,27800.0,28.1095,28.165,28.1095,28.1581,27800.0
2008-08-22 10:05:00,40.58,40.62,40.56,40.57,31400.0,28.165,28.1928,28.1512,28.1581,31400.0
2008-08-22 10:10:00,40.57,40.59,40.54,40.56,14700.0,28.1581,28.172,28.1373,28.1512,14700.0
2008-08-22 10:15:00,40.54,40.6,40.54,40.56,20400.0,28.1373,28.1789,28.1373,28.1512,20400.0
2008-08-22 10:20:00,40.56,40.58,40.52,40.52,11200.0,28.1512,28.165,28.1234,28.1234,11200.0
2008-08-22 10:25:00,40.51,40.52,40.4,40.42,22100.0,28.1165,28.1234,28.0401,28.054,22100.0
2008-08-22 10:30:00,40.41,40.42,40.36,40.38,35000.0,28.0471,28.054,28.0124,28.0262,35000.0
2008-08-22 10:35:00,40.38,40.4,40.38,40.38,14000.0,28.0262,28.0401,28.0262,28.0262,14000.0
2008-08-22 10:40:00,40.37,40.37,40.26,40.27,17500.0,28.0193,28.0193,27.9429,27.9499,17500.0
2008-08-22 10:45:00,40.27,40.27,40.19,40.21,76500.0,27.9499,27.9499,27.8944,27.9082,76500.0
2008-08-22 10:50:00,40.21,40.33,40.18,40.3,63400.0,27.9082,27.9915,27.8874,27.9707,63400.0
2008-08-22 10:55:00,40.3,40.39,40.29,40.36,11100.0,27.9707,28.0332,27.9638,28.0124,11100.0
2008-08-22 11:00:00,40.37,40.51,40.37,40.49,16300.0,28.0193,28.1165,28.0193,28.1026,16300.0
2008-08-22 11:05:00,40.49,40.52,40.48,40.51,10900.0,28.1026,28.1234,28.0956,28.1165,10900.0
2008-08-22 11:10:00,40.5,40.55,40.48,40.52,17000.0,28.1095,28.1442,28.0956,28.1234,17000.0
2008-08-22 11:15:00,40.52,40.55,40.48,40.53,20300.0,28.1234,28.1442,28.0956,28.1303,20300.0
2008-08-22 11:20:00,40.53,40.56,40.53,40.54,7900.0,28.1303,28.1512,28.1303,28.1373,7900.0
2008-08-22 11:25:00,40.55,40.55,40.54,40.55,5500.0,28.1442,28.1442,28.1373,28.1442,5500.0
2008-08-22 11:30:00,40.56,40.57,40.54,40.55,8500.0,28.1512,28.1581,28.1373,28.1442,8500.0
2008-08-22 11:35:00,40.54,40.56,40.5,40.51,14600.0,28.1373,28.1512,28.1095,28.1165,14600.0
2008-08-22 11:40:00,40.51,40.55,40.5,40.54,11100.0,28.1165,28.1442,28.1095,28.1373,11100.0
2008-08-22 11:45:00,40.55,40.55,40.51,40.53,7800.0,28.1442,28.1442,28.1165,28.1303,7800.0
2008-08-22 11:50:00,40.54,40.55,40.5,40.51,7300.0,28.1373,28.1442,28.1095,28.1165,7300.0
2008-08-22 11:55:00,40.5,40.54,40.47,40.54,8500.0,28.1095,28.1373,28.0887,28.1373,8500.0
2008-08-22 12:00:00,40.53,40.53,40.42,40.42,10900.0,28.1303,28.1303,28.054,28.054,10900.0
2008-08-22 12:05:00,40.42,40.43,40.41,40.41,7700.0,28.054,28.0609,28.0471,28.0471,7700.0
2008-08-22 12:10:00,40.4,40.44,40.4,40.42,4700.0,28.0401,28.0679,28.0401,28.054,4700.0
2008-08-22 12:15:00,40.42,40.45,40.41,40.42,14800.0,28.054,28.0748,28.0471,28.054,14800.0
2008-08-22 12:20:00,40.42,40.42,40.39,40.4,6800.0,28.054,28.054,28.0332,28.0401,6800.0
2008-08-22 12:25:00,40.42,40.45,40.37,40.38,11700.0,28.054,28.0748,28.0193,28.0262,11700.0
2008-08-22 12:30:00,40.38,40.44,40.35,40.44,15500.0,28.0262,28.0679,28.0054,28.0679,15500.0
2008-08-22 12:35:00,40.44,40.44,40.37,40.37,9000.0,28.0679,28.0679,28.0193,28.0193,9000.0
2008-08-22 12:40:00,40.38,40.41,40.32,40.33,45500.0,28.0262,28.0471,27.9846,27.9915,45500.0
2008-08-22 12:45:00,40.35,40.35,40.24,40.3,69500.0,28.0054,28.0054,27.9291,27.9707,69500.0
2008-08-22 12:50:00,40.28,40.31,40.28,40.31,6900.0,27.9568,27.9776,27.9568,27.9776,6900.0
2008-08-22 12:55:00,40.31,40.33,40.29,40.3,9200.0,27.9776,27.9915,27.9638,27.9707,9200.0
2008-08-22 13:00:00,40.3,40.43,40.3,40.42,14000.0,27.9707,28.0609,27.9707,28.054,14000.0
2008-08-22 13:05:00,40.41,40.45,40.41,40.45,4900.0,28.0471,28.0748,28.0471,28.0748,4900.0
2008-08-22 13:10:00,40.46,40.51,40.45,40.49,9900.0,28.0818,28.1165,28.0748,28.1026,9900.0
2008-08-22 13:15:00,40.5,40.5,40.49,40.5,2600.0,28.1095,28.1095,28.1026,28.1095,2600.0
2008-08-22 13:20:00,40.5,40.56,40.49,40.51,24500.0,28.1095,28.1512,28.1026,28.1165,24500.0
2008-08-22 13:25:00,40.51,40.52,40.51,40.51,5300.0,28.1165,28.1234,28.1165,28.1165,5300.0
2008-08-22 13:30:00,40.52,40.54,40.51,40.53,7900.0,28.1234,28.1373,28.1165,28.1303,7900.0
2008-08-22 13:35:00,40.52,40.52,40.5,40.51,5400.0,28.1234,28.1234,28.1095,28.1165,5400.0
2008-08-22 13:40:00,40.52,40.54,40.51,40.54,5900.0,28.1234,28.1373,28.1165,28.1373,5900.0
2008-08-22 13:45:00,40.55,40.62,40.54,40.6,18800.0,28.1442,28.1928,28.1373,28.1789,18800.0
2008-08-22 13:50:00,40.6,40.61,40.6,40.61,7700.0,28.1789,28.1859,28.1789,28.1859,7700.0
2008-08-22 13:55:00,40.6,40.64,40.6,40.63,11600.0,28.1789,28.2067,28.1789,28.1997,11600.0
2008-08-22 14:00:00,40.62,40.63,40.6,40.6,6100.0,28.1928,28.1997,28.1789,28.1789,6100.0
2008-08-22 14:05:00,40.61,40.63,40.58,40.6,21300.0,28.1859,28.1997,28.165,28.1789,21300.0
2008-08-22 14:10:00,40.6,40.6,40.59,40.59,6900.0,28.1789,28.1789,28.172,28.172,6900.0
2008-08-22 14:15:00,40.6,40.65,40.6,40.64,11700.0,28.1789,28.2136,28.1789,28.2067,11700.0
2008-08-22 14:20:00,40.64,40.7,40.64,40.7,14000.0,28.2067,28.2483,28.2067,28.2483,14000.0
2008-08-22 14:25:00,40.69,40.69,40.57,40.59,23500.0,28.2414,28.2414,28.1581,28.172,23500.0
2008-08-22 14:30:00,40.58,40.6,40.56,40.58,14300.0,28.165,28.1789,28.1512,28.165,14300.0
2008-08-22 14:35:00,40.58,40.63,40.58,40.63,12800.0,28.165,28.1997,28.165,28.1997,12800.0
2008-08-22 14:40:00,40.63,40.7,40.63,40.65,11100.0,28.1997,28.2483,28.1997,28.2136,11100.0
2008-08-22 14:45:00,40.66,40.66,40.57,40.57,11600.0,28.2206,28.2206,28.1581,28.1581,11600.0
2008-08-22 14:50:00,40.57,40.57,40.56,40.56,4600.0,28.1581,28.1581,28.1512,28.1512,4600.0
2008-08-22 14:55:00,40.56,40.58,40.56,40.57,8400.0,28.1512,28.165,28.1512,28.1581,8400.0
2008-08-22 15:00:00,40.58,40.6,40.57,40.58,13800.0,28.165,28.1789,28.1581,28.165,13800.0
2008-08-22 15:05:00,40.58,40.58,40.57,40.58,11300.0,28.165,28.165,28.1581,28.165,11300.0
2008-08-22 15:10:00,40.58,40.64,40.55,40.64,38000.0,28.165,28.2067,28.1442,28.2067,38000.0
2008-08-22 15:15:00,40.64,40.68,40.64,40.67,9300.0,28.2067,28.2345,28.2067,28.2275,9300.0
2008-08-22 15:20:00,40.67,40.67,40.66,40.67,18900.0,28.2275,28.2275,28.2206,28.2275,18900.0
2008-08-22 15:25:00,40.67,40.69,40.66,40.68,17600.0,28.2275,28.2414,28.2206,28.2345,17600.0
2008-08-22 15:30:00,40.68,40.73,40.68,40.71,22100.0,28.2345,28.2692,28.2345,28.2553,22100.0
2008-08-22 15:35:00,40.71,40.81,40.7,40.8,50200.0,28.2553,28.3247,28.2483,28.3177,50200.0
2008-08-22 15:40:00,40.8,40.81,40.77,40.8,65900.0,28.3177,28.3247,28.2969,28.3177,65900.0
2008-08-22 15:45:00,40.79,40.81,40.74,40.74,75800.0,28.3108,28.3247,28.2761,28.2761,75800.0
2008-08-22 15:50:00,40.74,40.83,40.72,40.78,72100.0,28.2761,28.3386,28.2622,28.3039,72100.0
2008-08-22 15:55:00,40.78,40.8,40.61,40.72,124400.0,28.3039,28.3177,28.1859,28.2622,124400.0
2008-08-25 09:30:00,40.45,40.77,40.45,40.68,17600.0,28.0748,28.2969,28.0748,28.2345,17600.0
2008-08-25 09:35:00,40.7,40.7,40.55,40.59,4200.0,28.2483,28.2483,28.1442,28.172,4200.0
2008-08-25 09:40:00,40.57,40.69,40.57,40.65,8000.0,28.1581,28.2414,28.1581,28.2136,8000.0
2008-08-25 09:45:00,40.62,40.63,40.5,40.62,15800.0,28.1928,28.1997,28.1095,28.1928,15800.0
2008-08-25 09:50:00,40.64,40.64,40.56,40.59,5700.0,28.2067,28.2067,28.1512,28.172,5700.0
2008-08-25 09:55:00,40.54,40.54,40.41,40.42,12100.0,28.1373,28.1373,28.0471,28.054,12100.0
2008-08-25 10:00:00,40.43,40.54,40.35,40.37,17800.0,28.0609,28.1373,28.0054,28.0193,17800.0
2008-08-25 10:05:00,40.38,40.43,40.29,40.37,10800.0,28.0262,28.0609,27.9638,28.0193,10800.0
2008-08-25 10:10:00,40.37,40.41,40.35,40.38,7200.0,28.0193,28.0471,28.0054,28.0262,7200.0
2008-08-25 10:15:00,40.39,40.4,40.35,40.35,16100.0,28.0332,28.0401,28.0054,28.0054,16100.0
2008-08-25 10:20:00,40.38,40.39,40.34,40.34,5100.0,28.0262,28.0332,27.9985,27.9985,5100.0
2008-08-25 10:25:00,40.33,40.33,40.25,40.25,10600.0,27.9915,27.9915,27.936,27.936,10600.0
2008-08-25 10:30:00,40.25,40.28,40.24,40.27,13100.0,27.936,27.9568,27.9291,27.9499,13100.0
2008-08-25 10:35:00,40.27,40.27,40.24,40.24,9600.0,27.9499,27.9499,27.9291,27.9291,9600.0
2008-08-25 10:40:00,40.23,40.26,40.23,40.24,2900.0,27.9221,27.9429,27.9221,27.9291,2900.0
2008-08-25 10:45:00,40.24,40.24,40.19,40.2,7200.0,27.9291,27.9291,27.8944,27.9013,7200.0
2008-08-25 10:50:00,40.2,40.2,40.15,40.15,7800.0,27.9013,27.9013,27.8666,27.8666,7800.0
2008-08-25 10:55:00,40.16,40.17,40.14,40.15,4300.0,27.8735,27.8805,27.8597,27.8666,4300.0
2008-08-25 11:00:00,40.15,40.15,40.08,40.09,12600.0,27.8666,27.8666,27.818,27.825,12600.0
2008-08-25 11:05:00,40.09,40.1,40.05,40.06,11500.0,27.825,27.8319,27.7972,27.8041,11500.0
2008-08-25 11:10:00,40.06,40.06,40.04,40.05,4500.0,27.8041,27.8041,27.7903,27.7972,4500.0
2008-08-25 11:15:00,40.05,40.05,40.03,40.04,8000.0,27.7972,27.7972,27.7833,27.7903,8000.0
2008-08-25 11:20:00,40.03,40.07,40.02,40.06,17700.0,27.7833,27.8111,27.7764,27.8041,17700.0
2008-08-25 11:25:00,40.06,40.08,40.05,40.08,9200.0,27.8041,27.818,27.7972,27.818,9200.0
2008-08-25 11:30:00,40.07,40.14,40.07,40.14,3400.0,27.8111,27.8597,27.8111,27.8597,3400.0
2008-08-25 11:35:00,40.14,40.16,40.13,40.15,3600.0,27.8597,27.8735,27.8527,27.8666,3600.0
2008-08-25 11:40:00,40.16,40.27,40.15,40.27,10700.0,27.8735,27.9499,27.8666,27.9499,10700.0
2008-08-25 11:45:00,40.26,40.28,40.26,40.27,7600.0,27.9429,27.9568,27.9429,27.9499,7600.0
2008-08-25 11:50:00,40.27,40.27,40.24,40.25,8700.0,27.9499,27.9499,27.9291,27.936,8700.0
2008-08-25 11:55:00,40.25,40.26,40.09,40.13,30500.0,27.936,27.9429,27.825,27.8527,30500.0
2008-08-25 12:00:00,40.12,40.15,40.12,40.13,21800.0,27.8458,27.8666,27.8458,27.8527,21800.0
2008-08-25 12:05:00,40.13,40.14,40.1,40.11,5400.0,27.8527,27.8597,27.8319,27.8388,5400.0
2008-08-25 12:10:00,40.12,40.14,40.11,40.12,4500.0,27.8458,27.8597,27.8388,27.8458,4500.0
2008-08-25 12:15:00,40.13,40.15,40.05,40.12,19400.0,27.8527,27.8666,27.7972,27.8458,19400.0
2008-08-25 12:20:00,40.1,40.12,40.09,40.1,7200.0,27.8319,27.8458,27.825,27.8319,7200.0
2008-08-25 12:25:00,40.09,40.1,40.04,40.06,8100.0,27.825,27.8319,27.7903,27.8041,8100.0
2008-08-25 12:30:00,40.05,40.1,40.05,40.07,6000.0,27.7972,27.8319,27.7972,27.8111,6000.0
2008-08-25 12:35:00,40.08,40.11,40.08,40.11,4700.0,27.818,27.8388,27.818,27.8388,4700.0
2008-08-25 12:40:00,40.09,40.11,40.09,40.1,8000.0,27.825,27.8388,27.825,27.8319,8000.0
2008-08-25 12:45:00,40.12,40.14,40.1,40.13,3200.0,27.8458,27.8597,27.8319,27.8527,3200.0
2008-08-25 12:50:00,40.13,40.14,40.13,40.14,9600.0,27.8527,27.8597,27.8527,27.8597,9600.0
2008-08-25 12:55:00,40.14,40.16,40.13,40.16,9300.0,27.8597,27.8735,27.8527,27.8735,9300.0
2008-08-25 13:00:00,40.15,40.2,40.15,40.18,3600.0,27.8666,27.9013,27.8666,27.8874,3600.0
2008-08-25 13:05:00,40.19,40.22,40.19,40.21,3700.0,27.8944,27.9152,27.8944,27.9082,3700.0
2008-08-25 13:10:00,40.21,40.22,40.17,40.19,9500.0,27.9082,27.9152,27.8805,27.8944,9500.0
2008-08-25 13:15:00,40.19,40.19,40.15,40.17,3100.0,27.8944,27.8944,27.8666,27.8805,3100.0
2008-08-25 13:20:00,40.17,40.19,40.15,40.19,6200.0,27.8805,27.8944,27.8666,27.8944,6200.0
2008-08-25 13:25:00,40.19,40.23,40.18,40.21,3500.0,27.8944,27.9221,27.8874,27.9082,3500.0
2008-08-25 13:30:00,40.2,40.2,40.18,40.19,6900.0,27.9013,27.9013,27.8874,27.8944,6900.0
2008-08-25 13:35:00,40.18,40.19,40.17,40.17,4800.0,27.8874,27.8944,27.8805,27.8805,4800.0
2008-08-25 13:40:00,40.17,40.28,40.16,40.28,15200.0,27.8805,27.9568,27.8735,27.9568,15200.0
2008-08-25 13:45:00,40.27,40.28,40.24,40.24,7000.0,27.9499,27.9568,27.9291,27.9291,7000.0
2008-08-25 13:50:00,40.25,40.26,40.23,40.25,4900.0,27.936,27.9429,27.9221,27.936,4900.0
2008-08-25 13:55:00,40.24,40.27,40.24,40.25,4500.0,27.9291,27.9499,27.9291,27.936,4500.0
2008-08-25 14:00:00,40.25,40.26,40.24,40.24,4400.0,27.936,27.9429,27.9291,27.9291,4400.0
2008-08-25 14:05:00,40.24,40.24,40.19,40.24,14300.0,27.9291,27.9291,27.8944,27.9291,14300.0
2008-08-25 14:10:00,40.22,40.26,40.22,40.25,4300.0,27.9152,27.9429,27.9152,27.936,4300.0
2008-08-25 14:15:00,40.25,40.26,40.22,40.24,2600.0,27.936,27.9429,27.9152,27.9291,2600.0
2008-08-25 14:20:00,40.22,40.26,40.21,40.24,8600.0,27.9152,27.9429,27.9082,27.9291,8600.0
2008-08-25 14:25:00,40.24,40.24,40.22,40.23,5200.0,27.9291,27.9291,27.9152,27.9221,5200.0
2008-08-25 14:30:00,40.22,40.25,40.22,40.24,6000.0,27.9152,27.936,27.9152,27.9291,6000.0
2008-08-25 14:35:00,40.22,40.27,40.22,40.25,7100.0,27.9152,27.9499,27.9152,27.936,7100.0
2008-08-25 14:40:00,40.24,40.29,40.24,40.28,5200.0,27.9291,27.9638,27.9291,27.9568,5200.0
2008-08-25 14:45:00,40.3,40.31,40.28,40.29,6500.0,27.9707,27.9776,27.9568,27.9638,6500.0
2008-08-25 14:50:00,40.3,40.3,40.27,40.27,4700.0,27.9707,27.9707,27.9499,27.9499,4700.0
2008-08-25 14:55:00,40.26,40.27,40.17,40.19,17200.0,27.9429,27.9499,27.8805,27.8944,17200.0
2008-08-25 15:00:00,40.18,40.23,40.18,40.23,8500.0,27.8874,27.9221,27.8874,27.9221,8500.0
2008-08-25 15:05:00,40.24,40.28,40.21,40.28,12400.0,27.9291,27.9568,27.9082,27.9568,12400.0
2008-08-25 15:10:00,40.28,40.28,40.23,40.24,14900.0,27.9568,27.9568,27.9221,27.9291,14900.0
2008-08-25 15:15:00,40.23,40.33,40.23,40.33,12500.0,27.9221,27.9915,27.9221,27.9915,12500.0
2008-08-25 15:20:00,40.34,40.38,40.33,40.37,12900.0,27.9985,28.0262,27.9915,28.0193,12900.0
2008-08-25 15:25:00,40.36,40.4,40.35,40.4,16900.0,28.0124,28.0401,28.0054,28.0401,16900.0
2008-08-25 15:30:00,40.41,40.42,40.37,40.41,24300.0,28.0471,28.054,28.0193,28.0471,24300.0
2008-08-25 15:35:00,40.41,40.43,40.36,40.36,18300.0,28.0471,28.0609,28.0124,28.0124,18300.0
2008-08-25 15:40:00,40.35,40.4,40.35,40.37,35700.0,28.0054,28.0401,28.0054,28.0193,35700.0
2008-08-25 15:45:00,40.38,40.51,40.38,40.49,45900.0,28.0262,28.1165,28.0262,28.1026,45900.0
2008-08-25 15:50:00,40.49,40.5,40.44,40.46,47000.0,28.1026,28.1095,28.0679,28.0818,47000.0
2008-08-25 15:55:00,40.46,40.48,40.37,40.43,64700.0,28.0818,28.0956,28.0193,28.0609,64700.0
2008-08-26 09:30:00,40.03,40.36,40.03,40.33,11400.0,27.7833,28.0124,27.7833,27.9915,11400.0
2008-08-26 09:35:00,40.32,40.53,40.32,40.53,14400.0,27.9846,28.1303,27.9846,28.1303,14400.0
2008-08-26 09:40:00,40.56,40.71,40.56,40.69,20300.0,28.1512,28.2553,28.1512,28.2414,20300.0
2008-08-26 09:45:00,40.7,40.72,40.49,40.52,17500.0,28.2483,28.2622,28.1026,28.1234,17500.0
2008-08-26 09:50:00,40.56,40.56,40.5,40.52,9200.0,28.1512,28.1512,28.1095,28.1234,9200.0
2008-08-26 09:55:00,40.52,40.58,40.47,40.58,9400.0,28.1234,28.165,28.0887,28.165,9400.0
2008-08-26 10:00:00,40.58,40.73,40.55,40.73,27800.0,28.165,28.2692,28.1442,28.2692,27800.0
2008-08-26 10:05:00,40.73,40.75,40.64,40.67,8900.0,28.2692,28.283,28.2067,28.2275,8900.0
2008-08-26 10:10:00,40.67,40.67,40.55,40.55,8000.0,28.2275,28.2275,28.1442,28.1442,8000.0
2008-08-26 10:15:00,40.54,40.64,40.53,40.64,12500.0,28.1373,28.2067,28.1303,28.2067,12500.0
2008-08-26 10:20:00,40.66,40.72,40.65,40.69,6800.0,28.2206,28.2622,28.2136,28.2414,6800.0
2008-08-26 10:25:00,40.7,40.7,40.66,40.66,10800.0,28.2483,28.2483,28.2206,28.2206,10800.0
2008-08-26 10:30:00,40.66,40.68,40.59,40.6,6900.0,28.2206,28.2345,28.172,28.1789,6900.0
2008-08-26 10:35:00,40.59,40.59,40.54,40.54,7800.0,28.172,28.172,28.1373,28.1373,7800.0
2008-08-26 10:40:00,40.53,40.6,40.49,40.58,14600.0,28.1303,28.1789,28.1026,28.165,14600.0
2008-08-26 10:45:00,40.6,40.63,40.58,40.62,5000.0,28.1789,28.1997,28.165,28.1928,5000.0
2008-08-26 10:50:00,40.61,40.64,40.6,40.62,3500.0,28.1859,28.2067,28.1789,28.1928,3500.0
2008-08-26 10:55:00,40.62,40.65,40.61,40.63,5200.0,28.1928,28.2136,28.1859,28.1997,5200.0
2008-08-26 11:00:00,40.64,40.67,40.63,40.64,4500.0,28.2067,28.2275,28.1997,28.2067,4500.0
2008-08-26 11:05:00,40.63,40.64,40.54,40.54,6500.0,28.1997,28.2067,28.1373,28.1373,6500.0
2008-08-26 11:10:00,40.54,40.55,40.53,40.54,2600.0,28.1373,28.1442,28.1303,28.1373,2600.0
2008-08-26 11:15:00,40.54,40.57,40.53,40.57,4300.0,28.1373,28.1581,28.1303,28.1581,4300.0
2008-08-26 11:20:00,40.57,40.58,40.53,40.54,6000.0,28.1581,28.165,28.1303,28.1373,6000.0
2008-08-26 11:25:00,40.53,40.53,40.51,40.52,4600.0,28.1303,28.1303,28.1165,28.1234,4600.0
2008-08-26 11:30:00,40.52,40.52,40.46,40.48,5500.0,28.1234,28.1234,28.0818,28.0956,5500.0
2008-08-26 11:35:00,40.44,40.45,40.39,40.43,5900.0,28.0679,28.0748,28.0332,28.0609,5900.0
2008-08-26 11:40:00,40.42,40.5,40.42,40.5,5600.0,28.054,28.1095,28.054,28.1095,5600.0
2008-08-26 11:45:00,40.5,40.56,40.49,40.54,4500.0,28.1095,28.1512,28.1026,28.1373,4500.0
2008-08-26 11:50:00,40.54,40.58,40.54,40.58,5200.0,28.1373,28.165,28.1373,28.165,5200.0
2008-08-26 11:55:00,40.6,40.6,40.56,40.56,7000.0,28.1789,28.1789,28.1512,28.1512,7000.0
2008-08-26 12:00:00,40.57,40.57,40.55,40.55,7400.0,28.1581,28.1581,28.1442,28.1442,7400.0
2008-08-26 12:05:00,40.55,40.57,40.55,40.56,3700.0,28.1442,28.1581,28.1442,28.1512,3700.0
2008-08-26 12:10:00,40.56,40.57,40.55,40.56,3000.0,28.1512,28.1581,28.1442,28.1512,3000.0
2008-08-26 12:15:00,40.57,40.6,40.56,40.6,7100.0,28.1581,28.1789,28.1512,28.1789,7100.0
2008-08-26 12:20:00,40.6,40.66,40.58,40.64,6600.0,28.1789,28.2206,28.165,28.2067,6600.0
2008-08-26 12:25:00,40.65,40.66,40.57,40.57,11300.0,28.2136,28.2206,28.1581,28.1581,11300.0
2008-08-26 12:30:00,40.57,40.61,40.57,40.6,8600.0,28.1581,28.1859,28.1581,28.1789,8600.0
2008-08-26 12:35:00,40.58,40.59,40.57,40.58,3300.0,28.165,28.172,28.1581,28.165,3300.0
2008-08-26 12:40:00,40.58,40.64,40.56,40.64,30300.0,28.165,28.2067,28.1512,28.2067,30300.0
2008-08-26 12:45:00,40.61,40.64,40.59,40.6,7300.0,28.1859,28.2067,28.172,28.1789,7300.0
2008-08-26 12:50:00,40.6,40.6,40.53,40.53,14400.0,28.1789,28.1789,28.1303,28.1303,14400.0
2008-08-26 12:55:00,40.53,40.55,40.52,40.52,10500.0,28.1303,28.1442,28.1234,28.1234,10500.0
2008-08-26 13:00:00,40.52,40.53,40.5,40.51,6000.0,28.1234,28.1303,28.1095,28.1165,6000.0
2008-08-26 13:05:00,40.5,40.52,40.5,40.51,5200.0,28.1095,28.1234,28.1095,28.1165,5200.0
2008-08-26 13:10:00,40.51,40.51,40.5,40.51,3800.0,28.1165,28.1165,28.1095,28.1165,3800.0
2008-08-26 13:15:00,40.51,40.64,40.51,40.62,54300.0,28.1165,28.2067,28.1165,28.1928,54300.0
2008-08-26 13:20:00,40.62,40.64,40.61,40.64,26300.0,28.1928,28.2067,28.1859,28.2067,26300.0
2008-08-26 13:25:00,40.63,40.64,40.63,40.64,17600.0,28.1997,28.2067,28.1997,28.2067,17600.0
2008-08-26 13:30:00,40.64,40.68,40.64,40.68,20900.0,28.2067,28.2345,28.2067,28.2345,20900.0
2008-08-26 13:35:00,40.68,40.73,40.68,40.72,8800.0,28.2345,28.2692,28.2345,28.2622,8800.0
2008-08-26 13:40:00,40.72,40.73,40.71,40.71,5600.0,28.2622,28.2692,28.2553,28.2553,5600.0
2008-08-26 13:45:00,40.71,40.73,40.71,40.72,7700.0,28.2553,28.2692,28.2553,28.2622,7700.0
2008-08-26 13:50:00,40.73,40.89,40.72,40.89,24600.0,28.2692,28.3802,28.2622,28.3802,24600.0
2008-08-26 13:55:00,40.88,40.88,40.84,40.85,13800.0,28.3733,28.3733,28.3455,28.3524,13800.0
2008-08-26 14:00:00,40.85,40.87,40.76,40.84,30100.0,28.3524,28.3663,28.29,28.3455,30100.0
2008-08-26 14:05:00,40.84,40.9,40.8,40.88,17300.0,28.3455,28.3871,28.3177,28.3733,17300.0
2008-08-26 14:10:00,40.87,40.89,40.82,40.86,11400.0,28.3663,28.3802,28.3316,28.3594,11400.0
2008-08-26 14:15:00,40.85,40.87,40.82,40.87,30600.0,28.3524,28.3663,28.3316,28.3663,30600.0
2008-08-26 14:20:00,40.88,40.88,40.82,40.86,15800.0,28.3733,28.3733,28.3316,28.3594,15800.0
2008-08-26 14:25:00,40.84,40.85,40.8,40.8,19100.0,28.3455,28.3524,28.3177,28.3177,19100.0
2008-08-26 14:30:00,40.8,40.81,40.77,40.81,10800.0,28.3177,28.3247,28.2969,28.3247,10800.0
2008-08-26 14:35:00,40.8,40.8,40.74,40.76,14900.0,28.3177,28.3177,28.2761,28.29,14900.0
2008-08-26 14:40:00,40.75,40.77,40.73,40.73,9500.0,28.283,28.2969,28.2692,28.2692,9500.0
2008-08-26 14:45:00,40.73,40.77,40.71,40.73,14600.0,28.2692,28.2969,28.2553,28.2692,14600.0
2008-08-26 14:50:00,40.73,40.76,40.73,40.74,12600.0,28.2692,28.29,28.2692,28.2761,12600.0
2008-08-26 14:55:00,40.74,40.74,40.68,40.69,10700.0,28.2761,28.2761,28.2345,28.2414,10700.0
2008-08-26 15:00:00,40.69,40.75,40.69,40.75,26800.0,28.2414,28.283,28.2414,28.283,26800.0
2008-08-26 15:05:00,40.75,40.78,40.66,40.7,19700.0,28.283,28.3039,28.2206,28.2483,19700.0
2008-08-26 15:10:00,40.7,40.81,40.7,40.78,48100.0,28.2483,28.3247,28.2483,28.3039,48100.0
2008-08-26 15:15:00,40.77,40.8,40.76,40.77,21700.0,28.2969,28.3177,28.29,28.2969,21700.0
2008-08-26 15:20:00,40.77,40.8,40.74,40.76,13900.0,28.2969,28.3177,28.2761,28.29,13900.0
2008-08-26 15:25:00,40.76,40.82,40.69,40.78,31300.0,28.29,28.3316,28.2414,28.3039,31300.0
2008-08-26 15:30:00,40.77,40.86,40.75,40.85,51200.0,28.2969,28.3594,28.283,28.3524,51200.0
2008-08-26 15:35:00,40.85,40.89,40.85,40.85,23200.0,28.3524,28.3802,28.3524,28.3524,23200.0
2008-08-26 15:40:00,40.86,40.89,40.8,40.81,40500.0,28.3594,28.3802,28.3177,28.3247,40500.0
2008-08-26 15:45:00,40.81,40.89,40.81,40.84,33500.0,28.3247,28.3802,28.3247,28.3455,33500.0
2008-08-26 15:50:00,40.85,40.88,40.83,40.84,40800.0,28.3524,28.3733,28.3386,28.3455,40800.0
2008-08-26 15:55:00,40.84,40.9,40.83,40.85,85100.0,28.3455,28.3871,28.3386,28.3524,85100.0
2008-08-27 09:30:00,40.67,40.92,40.67,40.83,8300.0,28.2275,28.401,28.2275,28.3386,8300.0
2008-08-27 09:35:00,40.83,40.99,40.83,40.98,7900.0,28.3386,28.4496,28.3386,28.4427,7900.0
2008-08-27 09:40:00,40.99,41.03,40.94,41.01,18800.0,28.4496,28.4774,28.4149,28.4635,18800.0
2008-08-27 09:45:00,41.0,41.12,40.98,41.12,11800.0,28.4566,28.5398,28.4427,28.5398,11800.0
2008-08-27 09:50:00,41.12,41.12,41.04,41.09,8900.0,28.5398,28.5398,28.4843,28.519,8900.0
2008-08-27 09:55:00,41.1,41.14,41.1,41.14,8200.0,28.526,28.5537,28.526,28.5537,8200.0
2008-08-27 10:00:00,41.14,41.22,41.13,41.18,9800.0,28.5537,28.6092,28.5468,28.5815,9800.0
2008-08-27 10:05:00,41.19,41.24,41.14,41.22,6800.0,28.5884,28.6231,28.5537,28.6092,6800.0
2008-08-27 10:10:00,41.24,41.28,41.23,41.26,12900.0,28.6231,28.6509,28.6162,28.637,12900.0
2008-08-27 10:15:00,41.26,41.29,41.23,41.23,7500.0,28.637,28.6578,28.6162,28.6162,7500.0
2008-08-27 10:20:00,41.23,41.32,41.23,41.24,14200.0,28.6162,28.6787,28.6162,28.6231,14200.0
2008-08-27 10:25:00,41.24,41.25,41.21,41.23,8700.0,28.6231,28.6301,28.6023,28.6162,8700.0
2008-08-27 10:30:00,41.24,41.35,41.24,41.34,14200.0,28.6231,28.6995,28.6231,28.6925,14200.0
2008-08-27 10:35:00,41.34,41.37,41.31,41.35,33000.0,28.6925,28.7134,28.6717,28.6995,33000.0
2008-08-27 10:40:00,41.35,41.44,41.33,41.44,21200.0,28.6995,28.7619,28.6856,28.7619,21200.0
2008-08-27 10:45:00,41.44,41.5,41.44,41.49,21600.0,28.7619,28.8036,28.7619,28.7966,21600.0
2008-08-27 10:50:00,41.49,41.52,41.49,41.51,19500.0,28.7966,28.8175,28.7966,28.8105,19500.0
2008-08-27 10:55:00,41.52,41.58,41.52,41.58,11500.0,28.8175,28.8591,28.8175,28.8591,11500.0
2008-08-27 11:00:00,41.56,41.57,41.54,41.54,17600.0,28.8452,28.8522,28.8313,28.8313,17600.0
2008-08-27 11:05:00,41.54,41.54,41.5,41.51,14500.0,28.8313,28.8313,28.8036,28.8105,14500.0
2008-08-27 11:10:00,41.51,41.53,41.49,41.52,18600.0,28.8105,28.8244,28.7966,28.8175,18600.0
2008-08-27 11:15:00,41.53,41.53,41.52,41.52,9000.0,28.8244,28.8244,28.8175,28.8175,9000.0
2008-08-27 11:20:00,41.53,41.53,41.51,41.53,23700.0,28.8244,28.8244,28.8105,28.8244,23700.0
2008-08-27 11:25:00,41.52,41.53,41.52,41.52,10000.0,28.8175,28.8244,28.8175,28.8175,10000.0
2008-08-27 11:30:00,41.53,41.53,41.44,41.47,93700.0,28.8244,28.8244,28.7619,28.7828,93700.0
2008-08-27 11:35:00,41.48,41.48,41.46,41.48,9200.0,28.7897,28.7897,28.7758,28.7897,9200.0
2008-08-27 11:40:00,41.48,41.48,41.46,41.46,7200.0,28.7897,28.7897,28.7758,28.7758,7200.0
2008-08-27 11:45:00,41.47,41.51,41.47,41.51,9100.0,28.7828,28.8105,28.7828,28.8105,9100.0
2008-08-27 11:50:00,41.5,41.51,41.47,41.47,9600.0,28.8036,28.8105,28.7828,28.7828,9600.0
2008-08-27 11:55:00,41.46,41.48,41.44,41.46,8100.0,28.7758,28.7897,28.7619,28.7758,8100.0
2008-08-27 12:00:00,41.48,41.5,41.46,41.5,13800.0,28.7897,28.8036,28.7758,28.8036,13800.0
2008-08-27 12:05:00,41.49,41.65,41.49,41.64,48400.0,28.7966,28.9077,28.7966,28.9008,48400.0
2008-08-27 12:10:00,41.63,41.64,41.63,41.63,9500.0,28.8938,28.9008,28.8938,28.8938,9500.0
2008-08-27 12:15:00,41.63,41.64,41.55,41.55,18400.0,28.8938,28.9008,28.8383,28.8383,18400.0
2008-08-27 12:20:00,41.56,41.58,41.55,41.56,19300.0,28.8452,28.8591,28.8383,28.8452,19300.0
2008-08-27 12:25:00,41.56,41.56,41.55,41.56,5800.0,28.8452,28.8452,28.8383,28.8452,5800.0
2008-08-27 12:30:00,41.56,41.58,41.55,41.57,24000.0,28.8452,28.8591,28.8383,28.8522,24000.0
2008-08-27 12:35:00,41.57,41.58,41.55,41.56,10900.0,28.8522,28.8591,28.8383,28.8452,10900.0
2008-08-27 12:40:00,41.56,41.6,41.53,41.6,19800.0,28.8452,28.873,28.8244,28.873,19800.0
2008-08-27 12:45:00,41.6,41.65,41.59,41.65,12400.0,28.873,28.9077,28.866,28.9077,12400.0
2008-08-27 12:50:00,41.65,41.66,41.63,41.63,15200.0,28.9077,28.9146,28.8938,28.8938,15200.0
2008-08-27 12:55:00,41.64,41.65,41.63,41.65,13600.0,28.9008,28.9077,28.8938,28.9077,13600.0
2008-08-27 13:00:00,41.64,41.64,41.63,41.63,3300.0,28.9008,28.9008,28.8938,28.8938,3300.0
2008-08-27 13:05:00,41.64,41.64,41.63,41.63,20700.0,28.9008,28.9008,28.8938,28.8938,20700.0
2008-08-27 13:10:00,41.64,41.64,41.62,41.63,15700.0,28.9008,28.9008,28.8869,28.8938,15700.0
2008-08-27 13:15:00,41.64,41.65,41.63,41.65,8300.0,28.9008,28.9077,28.8938,28.9077,8300.0
2008-08-27 13:20:00,41.64,41.69,41.64,41.69,40100.0,28.9008,28.9355,28.9008,28.9355,40100.0
2008-08-27 13:25:00,41.68,41.72,41.68,41.71,16700.0,28.9285,28.9563,28.9285,28.9493,16700.0
2008-08-27 13:30:00,41.7,41.71,41.7,41.7,8700.0,28.9424,28.9493,28.9424,28.9424,8700.0
2008-08-27 13:35:00,41.7,41.71,41.69,41.7,16500.0,28.9424,28.9493,28.9355,28.9424,16500.0
2008-08-27 13:40:00,41.7,41.71,41.67,41.67,15200.0,28.9424,28.9493,28.9216,28.9216,15200.0
2008-08-27 13:45:00,41.68,41.68,41.65,41.66,9100.0,28.9285,28.9285,28.9077,28.9146,9100.0
2008-08-27 13:50:00,41.65,41.66,41.64,41.65,10300.0,28.9077,28.9146,28.9008,28.9077,10300.0
2008-08-27 13:55:00,41.65,41.66,41.65,41.65,11300.0,28.9077,28.9146,28.9077,28.9077,11300.0
2008-08-27 14:00:00,41.65,41.66,41.63,41.64,13500.0,28.9077,28.9146,28.8938,28.9008,13500.0
2008-08-27 14:05:00,41.64,41.64,41.63,41.64,9900.0,28.9008,28.9008,28.8938,28.9008,9900.0
2008-08-27 14:10:00,41.63,41.64,41.57,41.58,24400.0,28.8938,28.9008,28.8522,28.8591,24400.0
2008-08-27 14:15:00,41.58,41.58,41.54,41.56,28600.0,28.8591,28.8591,28.8313,28.8452,28600.0
2008-08-27 14:20:00,41.56,41.59,41.56,41.59,22000.0,28.8452,28.866,28.8452,28.866,22000.0
2008-08-27 14:25:00,41.58,41.61,41.57,41.61,20100.0,28.8591,28.8799,28.8522,28.8799,20100.0
2008-08-27 14:30:00,41.6,41.61,41.6,41.61,9200.0,28.873,28.8799,28.873,28.8799,9200.0
2008-08-27 14:35:00,41.61,41.67,41.6,41.65,24700.0,28.8799,28.9216,28.873,28.9077,24700.0
2008-08-27 14:40:00,41.66,41.68,41.65,41.67,18900.0,28.9146,28.9285,28.9077,28.9216,18900.0
2008-08-27 14:45:00,41.67,41.67,41.6,41.61,14200.0,28.9216,28.9216,28.873,28.8799,14200.0
2008-08-27 14:50:00,41.61,41.62,41.6,41.6,16700.0,28.8799,28.8869,28.873,28.873,16700.0
2008-08-27 14:55:00,41.61,41.63,41.6,41.63,24500.0,28.8799,28.8938,28.873,28.8938,24500.0
2008-08-27 15:00:00,41.63,41.63,41.61,41.62,11000.0,28.8938,28.8938,28.8799,28.8869,11000.0
2008-08-27 15:05:00,41.62,41.63,41.61,41.63,23000.0,28.8869,28.8938,28.8799,28.8938,23000.0
2008-08-27 15:10:00,41.63,41.63,41.61,41.62,20100.0,28.8938,28.8938,28.8799,28.8869,20100.0
2008-08-27 15:15:00,41.6,41.6,41.51,41.53,36200.0,28.873,28.873,28.8105,28.8244,36200.0
2008-08-27 15:20:00,41.53,41.54,41.52,41.53,18700.0,28.8244,28.8313,28.8175,28.8244,18700.0
2008-08-27 15:25:00,41.54,41.54,41.47,41.49,27200.0,28.8313,28.8313,28.7828,28.7966,27200.0
2008-08-27 15:30:00,41.49,41.49,41.46,41.49,32300.0,28.7966,28.7966,28.7758,28.7966,32300.0
2008-08-27 15:35:00,41.49,41.54,41.49,41.54,43600.0,28.7966,28.8313,28.7966,28.8313,43600.0
2008-08-27 15:40:00,41.54,41.57,41.53,41.57,22400.0,28.8313,28.8522,28.8244,28.8522,22400.0
2008-08-27 15:45:00,41.58,41.61,41.55,41.55,44400.0,28.8591,28.8799,28.8383,28.8383,44400.0
2008-08-27 15:50:00,41.56,41.58,41.54,41.56,25000.0,28.8452,28.8591,28.8313,28.8452,25000.0
2008-08-27 15:55:00,41.56,41.57,41.49,41.52,65000.0,28.8452,28.8522,28.7966,28.8175,65000.0
2008-08-28 09:30:00,41.74,41.98,41.35,41.83,21500.0,28.9702,29.1367,28.6995,29.0326,21500.0
2008-08-28 09:35:00,41.83,41.97,41.82,41.92,17500.0,29.0326,29.1298,29.0257,29.0951,17500.0
2008-08-28 09:40:00,41.93,41.93,41.75,41.78,31500.0,29.102,29.102,28.9771,28.9979,31500.0
2008-08-28 09:45:00,41.79,41.87,41.76,41.83,37900.0,29.0049,29.0604,28.984,29.0326,37900.0
2008-08-28 09:50:00,41.84,41.86,41.72,41.82,34300.0,29.0396,29.0534,28.9563,29.0257,34300.0
2008-08-28 09:55:00,41.81,41.95,41.79,41.94,25100.0,29.0187,29.1159,29.0049,29.109,25100.0
2008-08-28 10:00:00,41.94,41.97,41.85,41.86,12600.0,29.109,29.1298,29.0465,29.0534,12600.0
2008-08-28 10:05:00,41.86,41.93,41.86,41.92,15300.0,29.0534,29.102,29.0534,29.0951,15300.0
2008-08-28 10:10:00,41.92,41.98,41.92,41.96,12800.0,29.0951,29.1367,29.0951,29.1229,12800.0
2008-08-28 10:15:00,41.96,41.97,41.91,41.93,13500.0,29.1229,29.1298,29.0881,29.102,13500.0
2008-08-28 10:20:00,41.9,41.95,41.85,41.9,56200.0,29.0812,29.1159,29.0465,29.0812,56200.0
2008-08-28 10:25:00,41.9,41.92,41.89,41.91,10900.0,29.0812,29.0951,29.0743,29.0881,10900.0
2008-08-28 10:30:00,41.91,41.93,41.87,41.88,13000.0,29.0881,29.102,29.0604,29.0673,13000.0
2008-08-28 10:35:00,41.89,41.93,41.88,41.91,25500.0,29.0743,29.102,29.0673,29.0881,25500.0
2008-08-28 10:40:00,41.91,41.99,41.91,41.99,34600.0,29.0881,29.1437,29.0881,29.1437,34600.0
2008-08-28 10:45:00,41.99,42.0,41.93,41.94,14900.0,29.1437,29.1506,29.102,29.109,14900.0
2008-08-28 10:50:00,41.93,41.94,41.88,41.92,17300.0,29.102,29.109,29.0673,29.0951,17300.0
2008-08-28 10:55:00,41.92,41.93,41.86,41.87,8100.0,29.0951,29.102,29.0534,29.0604,8100.0
2008-08-28 11:00:00,41.85,41.85,41.81,41.83,11800.0,29.0465,29.0465,29.0187,29.0326,11800.0
2008-08-28 11:05:00,41.81,41.94,41.81,41.93,17100.0,29.0187,29.109,29.0187,29.102,17100.0
2008-08-28 11:10:00,41.93,41.94,41.93,41.93,8600.0,29.102,29.109,29.102,29.102,8600.0
2008-08-28 11:15:00,41.94,41.96,41.93,41.96,11800.0,29.109,29.1229,29.102,29.1229,11800.0
2008-08-28 11:20:00,41.97,41.97,41.89,41.89,17700.0,29.1298,29.1298,29.0743,29.0743,17700.0
2008-08-28 11:25:00,41.89,41.94,41.89,41.92,15400.0,29.0743,29.109,29.0743,29.0951,15400.0
2008-08-28 11:30:00,41.92,41.95,41.92,41.93,7500.0,29.0951,29.1159,29.0951,29.102,7500.0
2008-08-28 11:35:00,41.94,41.98,41.94,41.94,23300.0,29.109,29.1367,29.109,29.109,23300.0
2008-08-28 11:40:00,41.93,41.95,41.83,41.87,13900.0,29.102,29.1159,29.0326,29.0604,13900.0
2008-08-28 11:45:00,41.87,41.92,41.81,41.9,20100.0,29.0604,29.0951,29.0187,29.0812,20100.0
2008-08-28 11:50:00,41.9,42.0,41.9,41.99,18000.0,29.0812,29.1506,29.0812,29.1437,18000.0
2008-08-28 11:55:00,42.0,42.0,41.99,41.99,15000.0,29.1506,29.1506,29.1437,29.1437,15000.0
2008-08-28 12:00:00,41.99,42.0,41.99,41.99,5100.0,29.1437,29.1506,29.1437,29.1437,5100.0
2008-08-28 12:05:00,41.99,42.0,41.99,42.0,3500.0,29.1437,29.1506,29.1437,29.1506,3500.0
2008-08-28 12:10:00,41.99,41.99,41.94,41.94,13800.0,29.1437,29.1437,29.109,29.109,13800.0
2008-08-28 12:15:00,41.93,41.96,41.91,41.93,19600.0,29.102,29.1229,29.0881,29.102,19600.0
2008-08-28 12:20:00,41.92,41.94,41.91,41.94,7200.0,29.0951,29.109,29.0881,29.109,7200.0
2008-08-28 12:25:00,41.94,41.96,41.93,41.95,11100.0,29.109,29.1229,29.102,29.1159,11100.0
2008-08-28 12:30:00,41.95,41.95,41.93,41.94,5300.0,29.1159,29.1159,29.102,29.109,5300.0
2008-08-28 12:35:00,41.94,41.94,41.93,41.93,4600.0,29.109,29.109,29.102,29.102,4600.0
2008-08-28 12:40:00,41.93,41.95,41.93,41.94,5700.0,29.102,29.1159,29.102,29.109,5700.0
2008-08-28 12:45:00,41.94,41.95,41.94,41.94,4600.0,29.109,29.1159,29.109,29.109,4600.0
2008-08-28 12:50:00,41.94,41.98,41.94,41.98,10800.0,29.109,29.1367,29.109,29.1367,10800.0
2008-08-28 12:55:00,41.97,41.98,41.97,41.98,4000.0,29.1298,29.1367,29.1298,29.1367,4000.0
2008-08-28 13:00:00,41.97,41.97,41.94,41.94,5900.0,29.1298,29.1298,29.109,29.109,5900.0
2008-08-28 13:05:00,41.94,41.94,41.89,41.89,9100.0,29.109,29.109,29.0743,29.0743,9100.0
2008-08-28 13:10:00,41.9,41.9,41.88,41.88,7600.0,29.0812,29.0812,29.0673,29.0673,7600.0
2008-08-28 13:15:00,41.89,41.91,41.89,41.89,5200.0,29.0743,29.0881,29.0743,29.0743,5200.0
2008-08-28 13:20:00,41.89,41.91,41.89,41.9,8300.0,29.0743,29.0881,29.0743,29.0812,8300.0
2008-08-28 13:25:00,41.91,41.93,41.9,41.93,8700.0,29.0881,29.102,29.0812,29.102,8700.0
2008-08-28 13:30:00,41.93,41.96,41.93,41.95,7300.0,29.102,29.1229,29.102,29.1159,7300.0
2008-08-28 13:35:00,41.95,41.97,41.95,41.96,11300.0,29.1159,29.1298,29.1159,29.1229,11300.0
2008-08-28 13:40:00,41.95,41.98,41.95,41.97,8600.0,29.1159,29.1367,29.1159,29.1298,8600.0
2008-08-28 13:45:00,41.98,42.0,41.97,41.99,10100.0,29.1367,29.1506,29.1298,29.1437,10100.0
2008-08-28 13:50:00,41.99,42.0,41.97,41.97,6300.0,29.1437,29.1506,29.1298,29.1298,6300.0
2008-08-28 13:55:00,41.98,41.99,41.96,41.97,7600.0,29.1367,29.1437,29.1229,29.1298,7600.0
2008-08-28 14:00:00,41.97,41.99,41.97,41.98,6900.0,29.1298,29.1437,29.1298,29.1367,6900.0
2008-08-28 14:05:00,41.98,41.98,41.93,41.94,13200.0,29.1367,29.1367,29.102,29.109,13200.0
2008-08-28 14:10:00,41.94,41.96,41.9,41.9,22600.0,29.109,29.1229,29.0812,29.0812,22600.0
2008-08-28 14:15:00,41.9,41.91,41.89,41.89,28200.0,29.0812,29.0881,29.0743,29.0743,28200.0
2008-08-28 14:20:00,41.89,41.9,41.89,41.9,12800.0,29.0743,29.0812,29.0743,29.0812,12800.0
2008-08-28 14:25:00,41.9,41.94,41.89,41.93,38600.0,29.0812,29.109,29.0743,29.102,38600.0
2008-08-28 14:30:00,41.92,41.95,41.92,41.94,21700.0,29.0951,29.1159,29.0951,29.109,21700.0
2008-08-28 14:35:00,41.95,41.95,41.94,41.95,9900.0,29.1159,29.1159,29.109,29.1159,9900.0
2008-08-28 14:40:00,41.95,41.95,41.93,41.94,33000.0,29.1159,29.1159,29.102,29.109,33000.0
2008-08-28 14:45:00,41.94,41.95,41.92,41.92,19400.0,29.109,29.1159,29.0951,29.0951,19400.0
2008-08-28 14:50:00,41.92,41.93,41.91,41.91,13300.0,29.0951,29.102,29.0881,29.0881,13300.0
2008-08-28 14:55:00,41.92,41.93,41.92,41.93,11600.0,29.0951,29.102,29.0951,29.102,11600.0
2008-08-28 15:00:00,41.92,41.93,41.91,41.92,7400.0,29.0951,29.102,29.0881,29.0951,7400.0
2008-08-28 15:05:00,41.92,41.93,41.91,41.92,8100.0,29.0951,29.102,29.0881,29.0951,8100.0
2008-08-28 15:10:00,41.92,41.92,41.89,41.89,12500.0,29.0951,29.0951,29.0743,29.0743,12500.0
2008-08-28 15:15:00,41.89,41.92,41.89,41.92,18300.0,29.0743,29.0951,29.0743,29.0951,18300.0
2008-08-28 15:20:00,41.92,41.94,41.89,41.9,25900.0,29.0951,29.109,29.0743,29.0812,25900.0
2008-08-28 15:25:00,41.9,41.94,41.89,41.94,29700.0,29.0812,29.109,29.0743,29.109,29700.0
2008-08-28 15:30:00,41.94,41.95,41.92,41.92,16700.0,29.109,29.1159,29.0951,29.0951,16700.0
2008-08-28 15:35:00,41.93,41.93,41.88,41.89,29500.0,29.102,29.102,29.0673,29.0743,29500.0
2008-08-28 15:40:00,41.9,41.9,41.89,41.9,25700.0,29.0812,29.0812,29.0743,29.0812,25700.0
2008-08-28 15:45:00,41.9,41.9,41.88,41.88,29900.0,29.0812,29.0812,29.0673,29.0673,29900.0
2008-08-28 15:50:00,41.88,41.89,41.88,41.89,24400.0,29.0673,29.0743,29.0673,29.0743,24400.0
2008-08-28 15:55:00,41.89,41.99,41.88,41.95,56800.0,29.0743,29.1437,29.0673,29.1159,56800.0
2008-08-29 09:30:00,41.95,41.95,41.82,41.84,17600.0,29.1159,29.1159,29.0257,29.0396,17600.0
2008-08-29 09:35:00,41.84,41.88,41.78,41.8,7200.0,29.0396,29.0673,28.9979,29.0118,7200.0
2008-08-29 09:40:00,41.81,41.95,41.8,41.95,30300.0,29.0187,29.1159,29.0118,29.1159,30300.0
2008-08-29 09:45:00,41.94,41.96,41.89,41.91,13000.0,29.109,29.1229,29.0743,29.0881,13000.0
2008-08-29 09:50:00,41.91,41.92,41.77,41.8,17200.0,29.0881,29.0951,28.991,29.0118,17200.0
2008-08-29 09:55:00,41.8,41.83,41.74,41.74,22500.0,29.0118,29.0326,28.9702,28.9702,22500.0
2008-08-29 10:00:00,41.75,41.77,41.74,41.76,13400.0,28.9771,28.991,28.9702,28.984,13400.0
2008-08-29 10:05:00,41.76,41.76,41.71,41.73,16200.0,28.984,28.984,28.9493,28.9632,16200.0
2008-08-29 10:10:00,41.73,41.75,41.69,41.7,13200.0,28.9632,28.9771,28.9355,28.9424,13200.0
2008-08-29 10:15:00,41.69,41.7,41.57,41.58,16100.0,28.9355,28.9424,28.8522,28.8591,16100.0
2008-08-29 10:20:00,41.58,41.59,41.45,41.45,15200.0,28.8591,28.866,28.7689,28.7689,15200.0
2008-08-29 10:25:00,41.43,41.46,41.41,41.43,14500.0,28.755,28.7758,28.7411,28.755,14500.0
2008-08-29 10:30:00,41.43,41.54,41.43,41.51,15700.0,28.755,28.8313,28.755,28.8105,15700.0
2008-08-29 10:35:00,41.5,41.53,41.5,41.53,12600.0,28.8036,28.8244,28.8036,28.8244,12600.0
2008-08-29 10:40:00,41.53,41.56,41.52,41.56,11000.0,28.8244,28.8452,28.8175,28.8452,11000.0
2008-08-29 10:45:00,41.57,41.57,41.55,41.57,9100.0,28.8522,28.8522,28.8383,28.8522,9100.0
2008-08-29 10:50:00,41.56,41.57,41.53,41.53,9200.0,28.8452,28.8522,28.8244,28.8244,9200.0
2008-08-29 10:55:00,41.53,41.55,41.51,41.53,11500.0,28.8244,28.8383,28.8105,28.8244,11500.0
2008-08-29 11:00:00,41.53,41.55,41.52,41.52,5500.0,28.8244,28.8383,28.8175,28.8175,5500.0
2008-08-29 11:05:00,41.52,41.54,41.52,41.53,3500.0,28.8175,28.8313,28.8175,28.8244,3500.0
2008-08-29 11:10:00,41.53,41.59,41.5,41.57,21600.0,28.8244,28.866,28.8036,28.8522,21600.0
2008-08-29 11:15:00,41.56,41.59,41.56,41.59,8700.0,28.8452,28.866,28.8452,28.866,8700.0
2008-08-29 11:20:00,41.58,41.63,41.58,41.62,21800.0,28.8591,28.8938,28.8591,28.8869,21800.0
2008-08-29 11:25:00,41.62,41.63,41.58,41.59,25300.0,28.8869,28.8938,28.8591,28.866,25300.0
2008-08-29 11:30:00,41.59,41.61,41.58,41.6,26500.0,28.866,28.8799,28.8591,28.873,26500.0
2008-08-29 11:35:00,41.59,41.62,41.59,41.62,23100.0,28.866,28.8869,28.866,28.8869,23100.0
2008-08-29 11:40:00,41.62,41.74,41.62,41.74,19800.0,28.8869,28.9702,28.8869,28.9702,19800.0
2008-08-29 11:45:00,41.74,41.74,41.65,41.67,44000.0,28.9702,28.9702,28.9077,28.9216,44000.0
2008-08-29 11:50:00,41.68,41.68,41.61,41.63,17800.0,28.9285,28.9285,28.8799,28.8938,17800.0
2008-08-29 11:55:00,41.62,41.68,41.62,41.68,11200.0,28.8869,28.9285,28.8869,28.9285,11200.0
2008-08-29 12:00:00,41.68,41.74,41.67,41.74,36600.0,28.9285,28.9702,28.9216,28.9702,36600.0
2008-08-29 12:05:00,41.73,41.74,41.67,41.7,41000.0,28.9632,28.9702,28.9216,28.9424,41000.0
2008-08-29 12:10:00,41.71,41.74,41.7,41.74,17300.0,28.9493,28.9702,28.9424,28.9702,17300.0
2008-08-29 12:15:00,41.73,41.8,41.72,41.8,25600.0,28.9632,29.0118,28.9563,29.0118,25600.0
2008-08-29 12:20:00,41.8,41.8,41.71,41.72,13300.0,29.0118,29.0118,28.9493,28.9563,13300.0
2008-08-29 12:25:00,41.71,41.74,41.71,41.72,5700.0,28.9493,28.9702,28.9493,28.9563,5700.0
2008-08-29 12:30:00,41.72,41.73,41.7,41.71,11100.0,28.9563,28.9632,28.9424,28.9493,11100.0
2008-08-29 12:35:00,41.7,41.71,41.69,41.69,12500.0,28.9424,28.9493,28.9355,28.9355,12500.0
2008-08-29 12:40:00,41.69,41.69,41.68,41.69,7100.0,28.9355,28.9355,28.9285,28.9355,7100.0
2008-08-29 12:45:00,41.69,41.73,41.68,41.73,13400.0,28.9355,28.9632,28.9285,28.9632,13400.0
2008-08-29 12:50:00,41.72,41.76,41.71,41.74,18200.0,28.9563,28.984,28.9493,28.9702,18200.0
2008-08-29 12:55:00,41.75,41.75,41.7,41.71,10600.0,28.9771,28.9771,28.9424,28.9493,10600.0
2008-08-29 13:00:00,41.72,41.74,41.7,41.74,9500.0,28.9563,28.9702,28.9424,28.9702,9500.0
2008-08-29 13:05:00,41.74,41.74,41.69,41.7,6700.0,28.9702,28.9702,28.9355,28.9424,6700.0
2008-08-29 13:10:00,41.69,41.7,41.62,41.65,12300.0,28.9355,28.9424,28.8869,28.9077,12300.0
2008-08-29 13:15:00,41.66,41.66,41.65,41.66,5300.0,28.9146,28.9146,28.9077,28.9146,5300.0
2008-08-29 13:20:00,41.66,41.7,41.65,41.67,13800.0,28.9146,28.9424,28.9077,28.9216,13800.0
2008-08-29 13:25:00,41.68,41.7,41.67,41.67,7800.0,28.9285,28.9424,28.9216,28.9216,7800.0
2008-08-29 13:30:00,41.67,41.69,41.67,41.69,6400.0,28.9216,28.9355,28.9216,28.9355,6400.0
2008-08-29 13:35:00,41.68,41.71,41.67,41.71,9500.0,28.9285,28.9493,28.9216,28.9493,9500.0
2008-08-29 13:40:00,41.7,41.72,41.7,41.72,12900.0,28.9424,28.9563,28.9424,28.9563,12900.0
2008-08-29 13:45:00,41.72,41.72,41.71,41.72,7200.0,28.9563,28.9563,28.9493,28.9563,7200.0
2008-08-29 13:50:00,41.72,41.72,41.71,41.71,13200.0,28.9563,28.9563,28.9493,28.9493,13200.0
2008-08-29 13:55:00,41.72,41.72,41.7,41.71,8800.0,28.9563,28.9563,28.9424,28.9493,8800.0
2008-08-29 14:00:00,41.71,41.71,41.7,41.7,8800.0,28.9493,28.9493,28.9424,28.9424,8800.0
2008-08-29 14:05:00,41.7,41.71,41.7,41.7,8100.0,28.9424,28.9493,28.9424,28.9424,8100.0
2008-08-29 14:10:00,41.7,41.71,41.7,41.7,7600.0,28.9424,28.9493,28.9424,28.9424,7600.0
2008-08-29 14:15:00,41.71,41.71,41.65,41.66,16300.0,28.9493,28.9493,28.9077,28.9146,16300.0
2008-08-29 14:20:00,41.65,41.67,41.62,41.62,15900.0,28.9077,28.9216,28.8869,28.8869,15900.0
2008-08-29 14:25:00,41.62,41.65,41.62,41.64,10900.0,28.8869,28.9077,28.8869,28.9008,10900.0
2008-08-29 14:30:00,41.65,41.65,41.62,41.63,10200.0,28.9077,28.9077,28.8869,28.8938,10200.0
2008-08-29 14:35:00,41.62,41.63,41.62,41.62,14200.0,28.8869,28.8938,28.8869,28.8869,14200.0
2008-08-29 14:40:00,41.62,41.63,41.61,41.62,9700.0,28.8869,28.8938,28.8799,28.8869,9700.0
2008-08-29 14:45:00,41.62,41.63,41.58,41.6,13600.0,28.8869,28.8938,28.8591,28.873,13600.0
2008-08-29 14:50:00,41.59,41.6,41.59,41.6,4800.0,28.866,28.873,28.866,28.873,4800.0
2008-08-29 14:55:00,41.6,41.6,41.56,41.56,23200.0,28.873,28.873,28.8452,28.8452,23200.0
2008-08-29 15:00:00,41.56,41.58,41.55,41.56,18400.0,28.8452,28.8591,28.8383,28.8452,18400.0
2008-08-29 15:05:00,41.56,41.57,41.56,41.57,12400.0,28.8452,28.8522,28.8452,28.8522,12400.0
2008-08-29 15:10:00,41.57,41.61,41.56,41.58,19100.0,28.8522,28.8799,28.8452,28.8591,19100.0
2008-08-29 15:15:00,41.58,41.63,41.56,41.62,24900.0,28.8591,28.8938,28.8452,28.8869,24900.0
2008-08-29 15:20:00,41.62,41.62,41.57,41.6,14700.0,28.8869,28.8869,28.8522,28.873,14700.0
2008-08-29 15:25:00,41.6,41.6,41.52,41.52,34700.0,28.873,28.873,28.8175,28.8175,34700.0
2008-08-29 15:30:00,41.53,41.57,41.52,41.57,15600.0,28.8244,28.8522,28.8175,28.8522,15600.0
2008-08-29 15:35:00,41.57,41.58,41.53,41.54,23600.0,28.8522,28.8591,28.8244,28.8313,23600.0
2008-08-29 15:40:00,41.54,41.54,41.47,41.47,53200.0,28.8313,28.8313,28.7828,28.7828,53200.0
2008-08-29 15:45:00,41.47,41.47,41.42,41.42,97900.0,28.7828,28.7828,28.7481,28.7481,97900.0
2008-08-29 15:50:00,41.42,41.44,41.32,41.33,97300.0,28.7481,28.7619,28.6787,28.6856,97300.0
2008-08-29 15:55:00,41.33,41.36,41.3,41.33,96100.0,28.6856,28.7064,28.6648,28.6856,96100.0
2008-09-02 09:30:00,41.54,41.99,41.3,41.79,70000.0,28.8313,29.1437,28.6648,29.0049,70000.0
2008-09-02 09:35:00,41.79,41.84,41.72,41.8,15800.0,29.0049,29.0396,28.9563,29.0118,15800.0
2008-09-02 09:40:00,41.79,41.95,41.77,41.94,21600.0,29.0049,29.1159,28.991,29.109,21600.0
2008-09-02 09:45:00,41.94,42.0,41.92,41.96,34200.0,29.109,29.1506,29.0951,29.1229,34200.0
2008-09-02 09:50:00,41.96,42.0,41.85,41.97,27800.0,29.1229,29.1506,29.0465,29.1298,27800.0
2008-09-02 09:55:00,41.99,42.05,41.94,42.04,25800.0,29.1437,29.1853,29.109,29.1784,25800.0
2008-09-02 10:00:00,42.05,42.17,42.02,42.13,37500.0,29.1853,29.2686,29.1645,29.2408,37500.0
2008-09-02 10:05:00,42.15,42.23,42.01,42.01,24300.0,29.2547,29.3102,29.1576,29.1576,24300.0
2008-09-02 10:10:00,42.02,42.07,42.01,42.06,19800.0,29.1645,29.1992,29.1576,29.1923,19800.0
2008-09-02 10:15:00,42.08,42.08,41.99,41.99,24400.0,29.2061,29.2061,29.1437,29.1437,24400.0
2008-09-02 10:20:00,41.99,42.06,41.97,42.06,22700.0,29.1437,29.1923,29.1298,29.1923,22700.0
2008-09-02 10:25:00,42.07,42.09,42.05,42.06,24800.0,29.1992,29.2131,29.1853,29.1923,24800.0
2008-09-02 10:30:00,42.07,42.07,42.03,42.04,20100.0,29.1992,29.1992,29.1714,29.1784,20100.0
2008-09-02 10:35:00,42.05,42.07,42.02,42.04,17900.0,29.1853,29.1992,29.1645,29.1784,17900.0
2008-09-02 10:40:00,42.06,42.06,42.03,42.04,22500.0,29.1923,29.1923,29.1714,29.1784,22500.0
2008-09-02 10:45:00,42.04,42.05,41.98,42.04,35800.0,29.1784,29.1853,29.1367,29.1784,35800.0
2008-09-02 10:50:00,42.05,42.07,42.02,42.02,17400.0,29.1853,29.1992,29.1645,29.1645,17400.0
2008-09-02 10:55:00,42.02,42.07,42.02,42.06,21200.0,29.1645,29.1992,29.1645,29.1923,21200.0
2008-09-02 11:00:00,42.07,42.09,42.01,42.02,15100.0,29.1992,29.2131,29.1576,29.1645,15100.0
2008-09-02 11:05:00,42.02,42.02,41.97,41.98,22400.0,29.1645,29.1645,29.1298,29.1367,22400.0
2008-09-02 11:10:00,41.98,42.01,41.98,42.0,12300.0,29.1367,29.1576,29.1367,29.1506,12300.0
2008-09-02 11:15:00,42.01,42.01,41.95,41.95,19000.0,29.1576,29.1576,29.1159,29.1159,19000.0
2008-09-02 11:20:00,41.95,41.96,41.86,41.87,70200.0,29.1159,29.1229,29.0534,29.0604,70200.0
2008-09-02 11:25:00,41.87,41.88,41.84,41.84,21700.0,29.0604,29.0673,29.0396,29.0396,21700.0
2008-09-02 11:30:00,41.84,41.89,41.83,41.88,22600.0,29.0396,29.0743,29.0326,29.0673,22600.0
2008-09-02 11:35:00,41.89,41.93,41.86,41.9,27000.0,29.0743,29.102,29.0534,29.0812,27000.0
2008-09-02 11:40:00,41.9,41.93,41.9,41.91,15200.0,29.0812,29.102,29.0812,29.0881,15200.0
2008-09-02 11:45:00,41.92,41.97,41.9,41.97,23400.0,29.0951,29.1298,29.0812,29.1298,23400.0
2008-09-02 11:50:00,41.97,42.01,41.96,41.96,26600.0,29.1298,29.1576,29.1229,29.1229,26600.0
2008-09-02 11:55:00,41.96,41.97,41.94,41.96,20100.0,29.1229,29.1298,29.109,29.1229,20100.0
2008-09-02 12:00:00,41.96,41.97,41.95,41.96,10100.0,29.1229,29.1298,29.1159,29.1229,10100.0
2008-09-02 12:05:00,41.97,41.99,41.96,41.99,16700.0,29.1298,29.1437,29.1229,29.1437,16700.0
2008-09-02 12:10:00,41.99,42.02,41.98,42.01,18700.0,29.1437,29.1645,29.1367,29.1576,18700.0
2008-09-02 12:15:00,42.01,42.04,42.01,42.04,12600.0,29.1576,29.1784,29.1576,29.1784,12600.0
2008-09-02 12:20:00,42.03,42.05,41.98,41.98,20400.0,29.1714,29.1853,29.1367,29.1367,20400.0
2008-09-02 12:25:00,41.99,42.0,41.91,41.91,32400.0,29.1437,29.1506,29.0881,29.0881,32400.0
2008-09-02 12:30:00,41.91,41.92,41.81,41.84,56400.0,29.0881,29.0951,29.0187,29.0396,56400.0
2008-09-02 12:35:00,41.84,41.86,41.73,41.73,125600.0,29.0396,29.0534,28.9632,28.9632,125600.0
2008-09-02 12:40:00,41.73,41.76,41.71,41.75,37200.0,28.9632,28.984,28.9493,28.9771,37200.0
2008-09-02 12:45:00,41.76,41.76,41.67,41.67,40900.0,28.984,28.984,28.9216,28.9216,40900.0
2008-09-02 12:50:00,41.66,41.67,41.62,41.63,63700.0,28.9146,28.9216,28.8869,28.8938,63700.0
2008-09-02 12:55:00,41.61,41.64,41.6,41.6,15700.0,28.8799,28.9008,28.873,28.873,15700.0
2008-09-02 13:00:00,41.6,41.62,41.58,41.61,16700.0,28.873,28.8869,28.8591,28.8799,16700.0
2008-09-02 13:05:00,41.61,41.63,41.55,41.58,37100.0,28.8799,28.8938,28.8383,28.8591,37100.0
2008-09-02 13:10:00,41.57,41.59,41.57,41.58,14000.0,28.8522,28.866,28.8522,28.8591,14000.0
2008-09-02 13:15:00,41.59,41.61,41.57,41.61,16100.0,28.866,28.8799,28.8522,28.8799,16100.0
2008-09-02 13:20:00,41.61,41.64,41.61,41.64,9500.0,28.8799,28.9008,28.8799,28.9008,9500.0
2008-09-02 13:25:00,41.63,41.65,41.62,41.63,18700.0,28.8938,28.9077,28.8869,28.8938,18700.0
2008-09-02 13:30:00,41.63,41.63,41.6,41.63,17300.0,28.8938,28.8938,28.873,28.8938,17300.0
2008-09-02 13:35:00,41.62,41.64,41.62,41.62,14400.0,28.8869,28.9008,28.8869,28.8869,14400.0
2008-09-02 13:40:00,41.62,41.63,41.58,41.6,22600.0,28.8869,28.8938,28.8591,28.873,22600.0
2008-09-02 13:45:00,41.6,41.63,41.58,41.6,9600.0,28.873,28.8938,28.8591,28.873,9600.0
2008-09-02 13:50:00,41.61,41.62,41.53,41.55,20100.0,28.8799,28.8869,28.8244,28.8383,20100.0
2008-09-02 13:55:00,41.55,41.55,41.48,41.5,24100.0,28.8383,28.8383,28.7897,28.8036,24100.0
2008-09-02 14:00:00,41.5,41.51,41.47,41.5,11600.0,28.8036,28.8105,28.7828,28.8036,11600.0
2008-09-02 14:05:00,41.5,41.52,41.48,41.48,16800.0,28.8036,28.8175,28.7897,28.7897,16800.0
2008-09-02 14:10:00,41.47,41.48,41.45,41.45,12000.0,28.7828,28.7897,28.7689,28.7689,12000.0
2008-09-02 14:15:00,41.46,41.46,41.41,41.42,20200.0,28.7758,28.7758,28.7411,28.7481,20200.0
2008-09-02 14:20:00,41.42,41.47,41.42,41.47,18600.0,28.7481,28.7828,28.7481,28.7828,18600.0
2008-09-02 14:25:00,41.46,41.5,41.43,41.43,18500.0,28.7758,28.8036,28.755,28.755,18500.0
2008-09-02 14:30:00,41.44,41.47,41.43,41.46,10100.0,28.7619,28.7828,28.755,28.7758,10100.0
2008-09-02 14:35:00,41.46,41.46,41.44,41.45,8400.0,28.7758,28.7758,28.7619,28.7689,8400.0
2008-09-02 14:40:00,41.45,41.46,41.44,41.46,3100.0,28.7689,28.7758,28.7619,28.7758,3100.0
2008-09-02 14:45:00,41.45,41.49,41.44,41.49,18000.0,28.7689,28.7966,28.7619,28.7966,18000.0
2008-09-02 14:50:00,41.49,41.49,41.44,41.46,18200.0,28.7966,28.7966,28.7619,28.7758,18200.0
2008-09-02 14:55:00,41.46,41.48,41.43,41.45,12700.0,28.7758,28.7897,28.755,28.7689,12700.0
2008-09-02 15:00:00,41.45,41.45,41.4,41.41,18600.0,28.7689,28.7689,28.7342,28.7411,18600.0
2008-09-02 15:05:00,41.41,41.43,41.4,41.41,25200.0,28.7411,28.755,28.7342,28.7411,25200.0
2008-09-02 15:10:00,41.41,41.43,41.39,41.41,13600.0,28.7411,28.755,28.7272,28.7411,13600.0
2008-09-02 15:15:00,41.4,41.41,41.38,41.38,25600.0,28.7342,28.7411,28.7203,28.7203,25600.0
2008-09-02 15:20:00,41.38,41.4,41.37,41.37,19600.0,28.7203,28.7342,28.7134,28.7134,19600.0
2008-09-02 15:25:00,41.37,41.38,41.36,41.37,20300.0,28.7134,28.7203,28.7064,28.7134,20300.0
2008-09-02 15:30:00,41.36,41.4,41.36,41.39,40400.0,28.7064,28.7342,28.7064,28.7272,40400.0
2008-09-02 15:35:00,41.39,41.4,41.36,41.39,27300.0,28.7272,28.7342,28.7064,28.7272,27300.0
2008-09-02 15:40:00,41.39,41.4,41.28,41.28,46000.0,28.7272,28.7342,28.6509,28.6509,46000.0
2008-09-02 15:45:00,41.27,41.31,41.25,41.3,39300.0,28.6439,28.6717,28.6301,28.6648,39300.0
2008-09-02 15:50:00,41.29,41.31,41.27,41.28,49800.0,28.6578,28.6717,28.6439,28.6509,49800.0
2008-09-02 15:55:00,41.28,41.3,41.26,41.28,66300.0,28.6509,28.6648,28.637,28.6509,66300.0
2008-09-03 09:30:00,41.36,41.36,41.06,41.07,34700.0,28.7064,28.7064,28.4982,28.5051,34700.0
2008-09-03 09:35:00,41.07,41.12,41.0,41.06,28300.0,28.5051,28.5398,28.4566,28.4982,28300.0
2008-09-03 09:40:00,41.03,41.03,40.88,40.88,36300.0,28.4774,28.4774,28.3733,28.3733,36300.0
2008-09-03 09:45:00,40.89,40.99,40.86,40.9,55500.0,28.3802,28.4496,28.3594,28.3871,55500.0
2008-09-03 09:50:00,40.89,40.98,40.88,40.91,34300.0,28.3802,28.4427,28.3733,28.3941,34300.0
2008-09-03 09:55:00,40.9,40.97,40.9,40.92,18500.0,28.3871,28.4357,28.3871,28.401,18500.0
2008-09-03 10:00:00,40.92,40.99,40.9,40.99,16300.0,28.401,28.4496,28.3871,28.4496,16300.0
2008-09-03 10:05:00,40.99,41.01,40.87,40.88,16500.0,28.4496,28.4635,28.3663,28.3733,16500.0
2008-09-03 10:10:00,40.88,40.88,40.83,40.84,14800.0,28.3733,28.3733,28.3386,28.3455,14800.0
2008-09-03 10:15:00,40.83,40.84,40.78,40.79,11800.0,28.3386,28.3455,28.3039,28.3108,11800.0
2008-09-03 10:20:00,40.78,40.79,40.71,40.72,19400.0,28.3039,28.3108,28.2553,28.2622,19400.0
2008-09-03 10:25:00,40.71,40.72,40.6,40.68,36200.0,28.2553,28.2622,28.1789,28.2345,36200.0
2008-09-03 10:30:00,40.69,40.72,40.69,40.7,14800.0,28.2414,28.2622,28.2414,28.2483,14800.0
2008-09-03 10:35:00,40.7,40.74,40.69,40.72,19200.0,28.2483,28.2761,28.2414,28.2622,19200.0
2008-09-03 10:40:00,40.72,40.79,40.7,40.77,14700.0,28.2622,28.3108,28.2483,28.2969,14700.0
2008-09-03 10:45:00,40.77,40.79,40.74,40.75,21000.0,28.2969,28.3108,28.2761,28.283,21000.0
2008-09-03 10:50:00,40.76,40.8,40.69,40.75,33900.0,28.29,28.3177,28.2414,28.283,33900.0
2008-09-03 10:55:00,40.74,40.76,40.7,40.7,25400.0,28.2761,28.29,28.2483,28.2483,25400.0
2008-09-03 11:00:00,40.69,40.78,40.69,40.75,15500.0,28.2414,28.3039,28.2414,28.283,15500.0
2008-09-03 11:05:00,40.75,40.81,40.73,40.8,32400.0,28.283,28.3247,28.2692,28.3177,32400.0
2008-09-03 11:10:00,40.81,40.82,40.79,40.8,35900.0,28.3247,28.3316,28.3108,28.3177,35900.0
2008-09-03 11:15:00,40.8,40.82,40.78,40.8,33100.0,28.3177,28.3316,28.3039,28.3177,33100.0
2008-09-03 11:20:00,40.79,40.83,40.78,40.8,18100.0,28.3108,28.3386,28.3039,28.3177,18100.0
2008-09-03 11:25:00,40.79,40.83,40.79,40.81,19900.0,28.3108,28.3386,28.3108,28.3247,19900.0
2008-09-03 11:30:00,40.81,40.83,40.79,40.8,24500.0,28.3247,28.3386,28.3108,28.3177,24500.0
2008-09-03 11:35:00,40.81,40.82,40.79,40.81,31100.0,28.3247,28.3316,28.3108,28.3247,31100.0
2008-09-03 11:40:00,40.81,40.81,40.8,40.8,17700.0,28.3247,28.3247,28.3177,28.3177,17700.0
2008-09-03 11:45:00,40.81,40.83,40.8,40.82,10100.0,28.3247,28.3386,28.3177,28.3316,10100.0
2008-09-03 11:50:00,40.81,40.86,40.81,40.86,48500.0,28.3247,28.3594,28.3247,28.3594,48500.0
2008-09-03 11:55:00,40.86,40.87,40.82,40.86,14200.0,28.3594,28.3663,28.3316,28.3594,14200.0
2008-09-03 12:00:00,40.85,40.85,40.8,40.84,12700.0,28.3524,28.3524,28.3177,28.3455,12700.0
2008-09-03 12:05:00,40.84,40.85,40.8,40.82,24900.0,28.3455,28.3524,28.3177,28.3316,24900.0
2008-09-03 12:10:00,40.81,40.83,40.78,40.82,12100.0,28.3247,28.3386,28.3039,28.3316,12100.0
2008-09-03 12:15:00,40.82,40.84,40.81,40.83,5400.0,28.3316,28.3455,28.3247,28.3386,5400.0
2008-09-03 12:20:00,40.82,40.85,40.81,40.83,11400.0,28.3316,28.3524,28.3247,28.3386,11400.0
2008-09-03 12:25:00,40.83,40.84,40.81,40.84,12600.0,28.3386,28.3455,28.3247,28.3455,12600.0
2008-09-03 12:30:00,40.84,40.86,40.83,40.86,18900.0,28.3455,28.3594,28.3386,28.3594,18900.0
2008-09-03 12:35:00,40.86,40.89,40.85,40.89,21600.0,28.3594,28.3802,28.3524,28.3802,21600.0
2008-09-03 12:40:00,40.9,40.9,40.87,40.88,18700.0,28.3871,28.3871,28.3663,28.3733,18700.0
2008-09-03 12:45:00,40.88,40.88,40.86,40.87,15000.0,28.3733,28.3733,28.3594,28.3663,15000.0
2008-09-03 12:50:00,40.88,40.91,40.88,40.89,16500.0,28.3733,28.3941,28.3733,28.3802,16500.0
2008-09-03 12:55:00,40.89,40.89,40.87,40.89,11800.0,28.3802,28.3802,28.3663,28.3802,11800.0
2008-09-03 13:00:00,40.89,40.9,40.87,40.9,31900.0,28.3802,28.3871,28.3663,28.3871,31900.0
2008-09-03 13:05:00,40.91,40.96,40.89,40.95,22400.0,28.3941,28.4288,28.3802,28.4218,22400.0
2008-09-03 13:10:00,40.96,40.97,40.94,40.96,22900.0,28.4288,28.4357,28.4149,28.4288,22900.0
2008-09-03 13:15:00,40.95,41.03,40.95,41.02,26400.0,28.4218,28.4774,28.4218,28.4704,26400.0
2008-09-03 13:20:00,41.03,41.04,40.99,41.03,20400.0,28.4774,28.4843,28.4496,28.4774,20400.0
2008-09-03 13:25:00,41.02,41.06,41.01,41.04,13400.0,28.4704,28.4982,28.4635,28.4843,13400.0
2008-09-03 13:30:00,41.03,41.05,41.03,41.04,11400.0,28.4774,28.4913,28.4774,28.4843,11400.0
2008-09-03 13:35:00,41.04,41.05,41.03,41.04,7700.0,28.4843,28.4913,28.4774,28.4843,7700.0
2008-09-03 13:40:00,41.04,41.05,41.02,41.05,15700.0,28.4843,28.4913,28.4704,28.4913,15700.0
2008-09-03 13:45:00,41.04,41.15,41.04,41.11,23200.0,28.4843,28.5607,28.4843,28.5329,23200.0
2008-09-03 13:50:00,41.1,41.1,41.07,41.08,14000.0,28.526,28.526,28.5051,28.5121,14000.0
2008-09-03 13:55:00,41.08,41.14,41.08,41.13,18100.0,28.5121,28.5537,28.5121,28.5468,18100.0
2008-09-03 14:00:00,41.12,41.13,41.02,41.11,38400.0,28.5398,28.5468,28.4704,28.5329,38400.0
2008-09-03 14:05:00,41.1,41.1,41.05,41.07,15300.0,28.526,28.526,28.4913,28.5051,15300.0
2008-09-03 14:10:00,41.06,41.06,40.99,41.0,30800.0,28.4982,28.4982,28.4496,28.4566,30800.0
2008-09-03 14:15:00,41.0,41.02,40.99,41.0,34100.0,28.4566,28.4704,28.4496,28.4566,34100.0
2008-09-03 14:20:00,41.0,41.0,40.93,40.95,23100.0,28.4566,28.4566,28.408,28.4218,23100.0
2008-09-03 14:25:00,40.94,41.05,40.94,41.02,38100.0,28.4149,28.4913,28.4149,28.4704,38100.0
2008-09-03 14:30:00,41.03,41.03,40.99,40.99,24600.0,28.4774,28.4774,28.4496,28.4496,24600.0
2008-09-03 14:35:00,40.99,41.04,40.98,41.04,34100.0,28.4496,28.4843,28.4427,28.4843,34100.0
2008-09-03 14:40:00,41.04,41.07,41.02,41.07,16600.0,28.4843,28.5051,28.4704,28.5051,16600.0
2008-09-03 14:45:00,41.07,41.08,41.03,41.03,14400.0,28.5051,28.5121,28.4774,28.4774,14400.0
2008-09-03 14:50:00,41.02,41.03,40.98,41.0,27400.0,28.4704,28.4774,28.4427,28.4566,27400.0
2008-09-03 14:55:00,41.0,41.03,40.99,41.03,8000.0,28.4566,28.4774,28.4496,28.4774,8000.0
2008-09-03 15:00:00,41.03,41.08,41.02,41.07,15500.0,28.4774,28.5121,28.4704,28.5051,15500.0
2008-09-03 15:05:00,41.06,41.13,41.06,41.07,42000.0,28.4982,28.5468,28.4982,28.5051,42000.0
2008-09-03 15:10:00,41.07,41.09,41.05,41.08,15100.0,28.5051,28.519,28.4913,28.5121,15100.0
2008-09-03 15:15:00,41.07,41.08,41.03,41.06,20000.0,28.5051,28.5121,28.4774,28.4982,20000.0
2008-09-03 15:20:00,41.07,41.17,41.04,41.12,31500.0,28.5051,28.5745,28.4843,28.5398,31500.0
2008-09-03 15:25:00,41.12,41.12,41.06,41.06,19000.0,28.5398,28.5398,28.4982,28.4982,19000.0
2008-09-03 15:30:00,41.06,41.08,41.01,41.07,26000.0,28.4982,28.5121,28.4635,28.5051,26000.0
2008-09-03 15:35:00,41.06,41.22,41.06,41.21,31800.0,28.4982,28.6092,28.4982,28.6023,31800.0
2008-09-03 15:40:00,41.21,41.24,41.19,41.21,36300.0,28.6023,28.6231,28.5884,28.6023,36300.0
2008-09-03 15:45:00,41.22,41.25,41.21,41.24,22900.0,28.6092,28.6301,28.6023,28.6231,22900.0
2008-09-03 15:50:00,41.25,41.32,41.23,41.3,51400.0,28.6301,28.6787,28.6162,28.6648,51400.0
2008-09-03 15:55:00,41.29,41.31,41.22,41.25,56700.0,28.6578,28.6717,28.6092,28.6301,56700.0
2008-09-04 09:30:00,41.09,41.16,40.93,41.13,20600.0,28.519,28.5676,28.408,28.5468,20600.0
2008-09-04 09:35:00,41.08,41.2,41.08,41.19,8600.0,28.5121,28.5954,28.5121,28.5884,8600.0
2008-09-04 09:40:00,41.15,41.15,40.99,41.01,35000.0,28.5607,28.5607,28.4496,28.4635,35000.0
2008-09-04 09:45:00,41.01,41.03,40.88,41.0,12800.0,28.4635,28.4774,28.3733,28.4566,12800.0
2008-09-04 09:50:00,40.99,41.06,40.95,41.0,13600.0,28.4496,28.4982,28.4218,28.4566,13600.0
2008-09-04 09:55:00,41.01,41.14,41.01,41.14,9000.0,28.4635,28.5537,28.4635,28.5537,9000.0
2008-09-04 10:00:00,41.14,41.19,40.97,41.12,15500.0,28.5537,28.5884,28.4357,28.5398,15500.0
2008-09-04 10:05:00,41.12,41.13,41.07,41.1,4400.0,28.5398,28.5468,28.5051,28.526,4400.0
2008-09-04 10:10:00,41.09,41.16,41.09,41.12,7800.0,28.519,28.5676,28.519,28.5398,7800.0
2008-09-04 10:15:00,41.14,41.18,41.11,41.11,4100.0,28.5537,28.5815,28.5329,28.5329,4100.0
2008-09-04 10:20:00,41.11,41.18,41.08,41.13,11800.0,28.5329,28.5815,28.5121,28.5468,11800.0
2008-09-04 10:25:00,41.11,41.19,41.11,41.19,13400.0,28.5329,28.5884,28.5329,28.5884,13400.0
2008-09-04 10:30:00,41.19,41.2,40.99,41.0,19900.0,28.5884,28.5954,28.4496,28.4566,19900.0
2008-09-04 10:35:00,40.99,41.08,40.99,41.0,20200.0,28.4496,28.5121,28.4496,28.4566,20200.0
2008-09-04 10:40:00,41.0,41.06,41.0,41.03,17200.0,28.4566,28.4982,28.4566,28.4774,17200.0
2008-09-04 10:45:00,41.03,41.08,40.87,40.87,37600.0,28.4774,28.5121,28.3663,28.3663,37600.0
2008-09-04 10:50:00,40.87,40.94,40.84,40.85,25100.0,28.3663,28.4149,28.3455,28.3524,25100.0
2008-09-04 10:55:00,40.85,40.98,40.83,40.97,9800.0,28.3524,28.4427,28.3386,28.4357,9800.0
2008-09-04 11:00:00,40.97,40.97,40.89,40.92,14300.0,28.4357,28.4357,28.3802,28.401,14300.0
2008-09-04 11:05:00,40.95,41.02,40.93,40.98,13000.0,28.4218,28.4704,28.408,28.4427,13000.0
2008-09-04 11:10:00,40.99,41.02,40.95,41.0,8200.0,28.4496,28.4704,28.4218,28.4566,8200.0
2008-09-04 11:15:00,41.01,41.04,40.94,41.04,7900.0,28.4635,28.4843,28.4149,28.4843,7900.0
2008-09-04 11:20:00,41.04,41.07,40.9,40.94,11500.0,28.4843,28.5051,28.3871,28.4149,11500.0
2008-09-04 11:25:00,40.93,40.96,40.93,40.93,9000.0,28.408,28.4288,28.408,28.408,9000.0
2008-09-04 11:30:00,40.94,40.96,40.9,40.96,15200.0,28.4149,28.4288,28.3871,28.4288,15200.0
2008-09-04 11:35:00,40.95,40.95,40.84,40.87,19000.0,28.4218,28.4218,28.3455,28.3663,19000.0
2008-09-04 11:40:00,40.89,40.94,40.88,40.88,29400.0,28.3802,28.4149,28.3733,28.3733,29400.0
2008-09-04 11:45:00,40.88,40.95,40.87,40.95,56800.0,28.3733,28.4218,28.3663,28.4218,56800.0
2008-09-04 11:50:00,40.94,40.96,40.85,40.85,16700.0,28.4149,28.4288,28.3524,28.3524,16700.0
2008-09-04 11:55:00,40.84,40.85,40.75,40.75,9300.0,28.3455,28.3524,28.283,28.283,9300.0
2008-09-04 12:00:00,40.78,40.83,40.77,40.83,10600.0,28.3039,28.3386,28.2969,28.3386,10600.0
2008-09-04 12:05:00,40.83,40.83,40.77,40.77,18900.0,28.3386,28.3386,28.2969,28.2969,18900.0
2008-09-04 12:10:00,40.78,40.78,40.72,40.76,28500.0,28.3039,28.3039,28.2622,28.29,28500.0
2008-09-04 12:15:00,40.76,40.8,40.76,40.79,12300.0,28.29,28.3177,28.29,28.3108,12300.0
2008-09-04 12:20:00,40.79,40.8,40.69,40.69,11500.0,28.3108,28.3177,28.2414,28.2414,11500.0
2008-09-04 12:25:00,40.7,40.7,40.65,40.69,9900.0,28.2483,28.2483,28.2136,28.2414,9900.0
2008-09-04 12:30:00,40.69,40.74,40.68,40.71,4900.0,28.2414,28.2761,28.2345,28.2553,4900.0
2008-09-04 12:35:00,40.72,40.76,40.72,40.76,3500.0,28.2622,28.29,28.2622,28.29,3500.0
2008-09-04 12:40:00,40.76,40.76,40.73,40.75,5300.0,28.29,28.29,28.2692,28.283,5300.0
2008-09-04 12:45:00,40.75,40.77,40.66,40.66,13400.0,28.283,28.2969,28.2206,28.2206,13400.0
2008-09-04 12:50:00,40.66,40.69,40.65,40.67,10500.0,28.2206,28.2414,28.2136,28.2275,10500.0
2008-09-04 12:55:00,40.69,40.71,40.67,40.68,6300.0,28.2414,28.2553,28.2275,28.2345,6300.0
2008-09-04 13:00:00,40.69,40.7,40.67,40.7,9900.0,28.2414,28.2483,28.2275,28.2483,9900.0
2008-09-04 13:05:00,40.69,40.71,40.67,40.71,12300.0,28.2414,28.2553,28.2275,28.2553,12300.0
2008-09-04 13:10:00,40.71,40.73,40.66,40.66,18600.0,28.2553,28.2692,28.2206,28.2206,18600.0
2008-09-04 13:15:00,40.65,40.65,40.59,40.61,37800.0,28.2136,28.2136,28.172,28.1859,37800.0
2008-09-04 13:20:00,40.6,40.61,40.52,40.52,20200.0,28.1789,28.1859,28.1234,28.1234,20200.0
2008-09-04 13:25:00,40.53,40.59,40.53,40.59,9800.0,28.1303,28.172,28.1303,28.172,9800.0
2008-09-04 13:30:00,40.59,40.6,40.53,40.56,18900.0,28.172,28.1789,28.1303,28.1512,18900.0
2008-09-04 13:35:00,40.56,40.68,40.56,40.68,21200.0,28.1512,28.2345,28.1512,28.2345,21200.0
2008-09-04 13:40:00,40.68,40.68,40.65,40.67,12000.0,28.2345,28.2345,28.2136,28.2275,12000.0
2008-09-04 13:45:00,40.67,40.67,40.61,40.61,22700.0,28.2275,28.2275,28.1859,28.1859,22700.0
2008-09-04 13:50:00,40.63,40.63,40.59,40.6,8200.0,28.1997,28.1997,28.172,28.1789,8200.0
2008-09-04 13:55:00,40.6,40.62,40.59,40.6,18400.0,28.1789,28.1928,28.172,28.1789,18400.0
2008-09-04 14:00:00,40.59,40.6,40.52,40.59,30800.0,28.172,28.1789,28.1234,28.172,30800.0
2008-09-04 14:05:00,40.58,40.62,40.53,40.55,18500.0,28.165,28.1928,28.1303,28.1442,18500.0
2008-09-04 14:10:00,40.55,40.61,40.42,40.51,24200.0,28.1442,28.1859,28.054,28.1165,24200.0
2008-09-04 14:15:00,40.51,40.57,40.51,40.56,6000.0,28.1165,28.1581,28.1165,28.1512,6000.0
2008-09-04 14:20:00,40.57,40.6,40.54,40.59,13000.0,28.1581,28.1789,28.1373,28.172,13000.0
2008-09-04 14:25:00,40.6,40.71,40.6,40.68,14700.0,28.1789,28.2553,28.1789,28.2345,14700.0
2008-09-04 14:30:00,40.68,40.72,40.65,40.65,21900.0,28.2345,28.2622,28.2136,28.2136,21900.0
2008-09-04 14:35:00,40.66,40.73,40.66,40.73,10800.0,28.2206,28.2692,28.2206,28.2692,10800.0
2008-09-04 14:40:00,40.75,40.78,40.73,40.76,13000.0,28.283,28.3039,28.2692,28.29,13000.0
2008-09-04 14:45:00,40.76,40.77,40.72,40.77,19400.0,28.29,28.2969,28.2622,28.2969,19400.0
2008-09-04 14:50:00,40.77,40.79,40.75,40.79,27300.0,28.2969,28.3108,28.283,28.3108,27300.0
2008-09-04 14:55:00,40.78,40.85,40.78,40.85,22200.0,28.3039,28.3524,28.3039,28.3524,22200.0
2008-09-04 15:00:00,40.85,40.87,40.8,40.8,21500.0,28.3524,28.3663,28.3177,28.3177,21500.0
2008-09-04 15:05:00,40.8,40.81,40.75,40.75,38500.0,28.3177,28.3247,28.283,28.283,38500.0
2008-09-04 15:10:00,40.75,40.76,40.71,40.71,39300.0,28.283,28.29,28.2553,28.2553,39300.0
2008-09-04 15:15:00,40.71,40.74,40.71,40.74,43700.0,28.2553,28.2761,28.2553,28.2761,43700.0
2008-09-04 15:20:00,40.74,40.74,40.66,40.69,30200.0,28.2761,28.2761,28.2206,28.2414,30200.0
2008-09-04 15:25:00,40.69,40.81,40.69,40.78,28700.0,28.2414,28.3247,28.2414,28.3039,28700.0
2008-09-04 15:30:00,40.78,40.82,40.76,40.81,25100.0,28.3039,28.3316,28.29,28.3247,25100.0
2008-09-04 15:35:00,40.82,40.86,40.8,40.82,28900.0,28.3316,28.3594,28.3177,28.3316,28900.0
2008-09-04 15:40:00,40.82,40.89,40.8,40.86,43100.0,28.3316,28.3802,28.3177,28.3594,43100.0
2008-09-04 15:45:00,40.86,40.88,40.78,40.84,65700.0,28.3594,28.3733,28.3039,28.3455,65700.0
2008-09-04 15:50:00,40.83,40.88,40.8,40.86,72500.0,28.3386,28.3733,28.3177,28.3594,72500.0
2008-09-04 15:55:00,40.86,40.86,40.72,40.79,115900.0,28.3594,28.3594,28.2622,28.3108,115900.0
2008-09-05 09:30:00,40.54,40.54,40.54,40.54,400.0,28.1373,28.1373,28.1373,28.1373,400.0
2008-09-05 09:35:00,40.51,40.53,40.28,40.39,38600.0,28.1165,28.1303,27.9568,28.0332,38600.0
2008-09-05 09:40:00,40.38,40.63,40.34,40.45,22900.0,28.0262,28.1997,27.9985,28.0748,22900.0
2008-09-05 09:45:00,40.5,40.55,40.37,40.37,26600.0,28.1095,28.1442,28.0193,28.0193,26600.0
2008-09-05 09:50:00,40.41,40.49,40.41,40.46,46300.0,28.0471,28.1026,28.0471,28.0818,46300.0
2008-09-05 09:55:00,40.48,40.48,40.39,40.43,25600.0,28.0956,28.0956,28.0332,28.0609,25600.0
2008-09-05 10:00:00,40.44,40.64,40.4,40.54,62500.0,28.0679,28.2067,28.0401,28.1373,62500.0
2008-09-05 10:05:00,40.53,40.53,40.4,40.44,113700.0,28.1303,28.1303,28.0401,28.0679,113700.0
2008-09-05 10:10:00,40.43,40.54,40.42,40.51,49300.0,28.0609,28.1373,28.054,28.1165,49300.0
2008-09-05 10:15:00,40.51,40.51,40.42,40.46,35400.0,28.1165,28.1165,28.054,28.0818,35400.0
2008-09-05 10:20:00,40.45,40.46,40.31,40.34,49000.0,28.0748,28.0818,27.9776,27.9985,49000.0
2008-09-05 10:25:00,40.35,40.35,40.25,40.26,54700.0,28.0054,28.0054,27.936,27.9429,54700.0
2008-09-05 10:30:00,40.26,40.26,40.14,40.15,61600.0,27.9429,27.9429,27.8597,27.8666,61600.0
2008-09-05 10:35:00,40.15,40.22,40.15,40.18,43000.0,27.8666,27.9152,27.8666,27.8874,43000.0
2008-09-05 10:40:00,40.18,40.34,40.17,40.33,17800.0,27.8874,27.9985,27.8805,27.9915,17800.0
2008-09-05 10:45:00,40.33,40.36,40.2,40.21,21300.0,27.9915,28.0124,27.9013,27.9082,21300.0
2008-09-05 10:50:00,40.22,40.25,40.2,40.22,16900.0,27.9152,27.936,27.9013,27.9152,16900.0
2008-09-05 10:55:00,40.22,40.23,40.17,40.19,24200.0,27.9152,27.9221,27.8805,27.8944,24200.0
2008-09-05 11:00:00,40.2,40.21,40.12,40.13,18800.0,27.9013,27.9082,27.8458,27.8527,18800.0
2008-09-05 11:05:00,40.12,40.15,40.11,40.12,15500.0,27.8458,27.8666,27.8388,27.8458,15500.0
2008-09-05 11:10:00,40.11,40.15,40.1,40.14,34800.0,27.8388,27.8666,27.8319,27.8597,34800.0
2008-09-05 11:15:00,40.14,40.15,40.11,40.13,18800.0,27.8597,27.8666,27.8388,27.8527,18800.0
2008-09-05 11:20:00,40.13,40.16,40.13,40.16,33400.0,27.8527,27.8735,27.8527,27.8735,33400.0
2008-09-05 11:25:00,40.18,40.3,40.17,40.3,24900.0,27.8874,27.9707,27.8805,27.9707,24900.0
2008-09-05 11:30:00,40.3,40.31,40.24,40.31,20300.0,27.9707,27.9776,27.9291,27.9776,20300.0
2008-09-05 11:35:00,40.31,40.36,40.3,40.33,125400.0,27.9776,28.0124,27.9707,27.9915,125400.0
2008-09-05 11:40:00,40.33,40.43,40.33,40.41,37900.0,27.9915,28.0609,27.9915,28.0471,37900.0
2008-09-05 11:45:00,40.41,40.42,40.38,40.4,41000.0,28.0471,28.054,28.0262,28.0401,41000.0
2008-09-05 11:50:00,40.4,40.53,40.39,40.49,56300.0,28.0401,28.1303,28.0332,28.1026,56300.0
2008-09-05 11:55:00,40.48,40.54,40.47,40.51,38400.0,28.0956,28.1373,28.0887,28.1165,38400.0
2008-09-05 12:00:00,40.51,40.54,40.43,40.53,333100.0,28.1165,28.1373,28.0609,28.1303,333100.0
2008-09-05 12:05:00,40.52,40.53,40.46,40.46,21000.0,28.1234,28.1303,28.0818,28.0818,21000.0
2008-09-05 12:10:00,40.47,40.51,40.47,40.5,16100.0,28.0887,28.1165,28.0887,28.1095,16100.0
2008-09-05 12:15:00,40.5,40.52,40.5,40.52,21500.0,28.1095,28.1234,28.1095,28.1234,21500.0
2008-09-05 12:20:00,40.52,40.52,40.49,40.5,20200.0,28.1234,28.1234,28.1026,28.1095,20200.0
2008-09-05 12:25:00,40.5,40.55,40.5,40.55,33200.0,28.1095,28.1442,28.1095,28.1442,33200.0
2008-09-05 12:30:00,40.56,40.6,40.54,40.56,30700.0,28.1512,28.1789,28.1373,28.1512,30700.0
2008-09-05 12:35:00,40.56,40.68,40.56,40.66,171700.0,28.1512,28.2345,28.1512,28.2206,171700.0
2008-09-05 12:40:00,40.65,40.65,40.62,40.62,72600.0,28.2136,28.2136,28.1928,28.1928,72600.0
2008-09-05 12:45:00,40.62,40.64,40.61,40.63,23300.0,28.1928,28.2067,28.1859,28.1997,23300.0
2008-09-05 12:50:00,40.63,40.63,40.58,40.62,117500.0,28.1997,28.1997,28.165,28.1928,117500.0
2008-09-05 12:55:00,40.62,40.63,40.57,40.61,72200.0,28.1928,28.1997,28.1581,28.1859,72200.0
2008-09-05 13:00:00,40.62,40.67,40.62,40.67,35900.0,28.1928,28.2275,28.1928,28.2275,35900.0
2008-09-05 13:05:00,40.67,40.69,40.64,40.64,38600.0,28.2275,28.2414,28.2067,28.2067,38600.0
2008-09-05 13:10:00,40.63,40.68,40.62,40.67,15100.0,28.1997,28.2345,28.1928,28.2275,15100.0
2008-09-05 13:15:00,40.67,40.73,40.66,40.7,25800.0,28.2275,28.2692,28.2206,28.2483,25800.0
2008-09-05 13:20:00,40.72,40.74,40.69,40.74,10200.0,28.2622,28.2761,28.2414,28.2761,10200.0
2008-09-05 13:25:00,40.74,40.74,40.7,40.71,14300.0,28.2761,28.2761,28.2483,28.2553,14300.0
2008-09-05 13:30:00,40.71,40.79,40.71,40.78,16600.0,28.2553,28.3108,28.2553,28.3039,16600.0
2008-09-05 13:35:00,40.77,40.78,40.68,40.69,53400.0,28.2969,28.3039,28.2345,28.2414,53400.0
2008-09-05 13:40:00,40.7,40.77,40.7,40.76,27400.0,28.2483,28.2969,28.2483,28.29,27400.0
2008-09-05 13:45:00,40.77,40.77,40.72,40.73,21200.0,28.2969,28.2969,28.2622,28.2692,21200.0
2008-09-05 13:50:00,40.74,40.75,40.71,40.75,16000.0,28.2761,28.283,28.2553,28.283,16000.0
2008-09-05 13:55:00,40.75,40.8,40.75,40.79,21900.0,28.283,28.3177,28.283,28.3108,21900.0
2008-09-05 14:00:00,40.8,40.8,40.78,40.79,29000.0,28.3177,28.3177,28.3039,28.3108,29000.0
2008-09-05 14:05:00,40.79,40.82,40.78,40.8,34300.0,28.3108,28.3316,28.3039,28.3177,34300.0
2008-09-05 14:10:00,40.8,40.84,40.76,40.84,31900.0,28.3177,28.3455,28.29,28.3455,31900.0
2008-09-05 14:15:00,40.84,40.97,40.82,40.97,50500.0,28.3455,28.4357,28.3316,28.4357,50500.0
2008-09-05 14:20:00,40.97,41.01,40.96,40.97,74600.0,28.4357,28.4635,28.4288,28.4357,74600.0
2008-09-05 14:25:00,40.97,41.0,40.96,41.0,35700.0,28.4357,28.4566,28.4288,28.4566,35700.0
2008-09-05 14:30:00,41.01,41.01,40.97,40.98,76800.0,28.4635,28.4635,28.4357,28.4427,76800.0
2008-09-05 14:35:00,40.98,41.0,40.93,40.93,37700.0,28.4427,28.4566,28.408,28.408,37700.0
2008-09-05 14:40:00,40.94,40.98,40.93,40.98,27000.0,28.4149,28.4427,28.408,28.4427,27000.0
2008-09-05 14:45:00,40.98,41.01,40.96,41.01,37600.0,28.4427,28.4635,28.4288,28.4635,37600.0
2008-09-05 14:50:00,41.03,41.04,40.99,41.01,30200.0,28.4774,28.4843,28.4496,28.4635,30200.0
2008-09-05 14:55:00,41.01,41.09,41.0,41.06,28300.0,28.4635,28.519,28.4566,28.4982,28300.0
2008-09-05 15:00:00,41.05,41.05,40.98,41.01,54300.0,28.4913,28.4913,28.4427,28.4635,54300.0
2008-09-05 15:05:00,41.01,41.01,40.98,40.99,39700.0,28.4635,28.4635,28.4427,28.4496,39700.0
2008-09-05 15:10:00,41.0,41.01,40.98,41.0,32500.0,28.4566,28.4635,28.4427,28.4566,32500.0
2008-09-05 15:15:00,40.99,41.04,40.99,41.03,21200.0,28.4496,28.4843,28.4496,28.4774,21200.0
2008-09-05 15:20:00,41.03,41.07,41.03,41.05,31200.0,28.4774,28.5051,28.4774,28.4913,31200.0
2008-09-05 15:25:00,41.06,41.11,41.05,41.11,32000.0,28.4982,28.5329,28.4913,28.5329,32000.0
2008-09-05 15:30:00,41.1,41.18,41.1,41.16,73600.0,28.526,28.5815,28.526,28.5676,73600.0
2008-09-05 15:35:00,41.16,41.25,41.16,41.25,71700.0,28.5676,28.6301,28.5676,28.6301,71700.0
2008-09-05 15:40:00,41.25,41.33,41.25,41.33,66300.0,28.6301,28.6856,28.6301,28.6856,66300.0
2008-09-05 15:45:00,41.33,41.36,41.29,41.29,78900.0,28.6856,28.7064,28.6578,28.6578,78900.0
2008-09-05 15:50:00,41.28,41.35,41.25,41.3,100100.0,28.6509,28.6995,28.6301,28.6648,100100.0
2008-09-05 15:55:00,41.3,41.31,41.18,41.23,142100.0,28.6648,28.6717,28.5815,28.6162,142100.0
2008-09-08 09:30:00,41.94,42.18,41.88,42.12,26800.0,29.109,29.2755,29.0673,29.2339,26800.0
2008-09-08 09:35:00,42.14,42.14,41.94,41.95,33600.0,29.2478,29.2478,29.109,29.1159,33600.0
2008-09-08 09:40:00,41.99,42.07,41.8,41.95,50000.0,29.1437,29.1992,29.0118,29.1159,50000.0
2008-09-08 09:45:00,41.99,42.1,41.94,42.0,34300.0,29.1437,29.22,29.109,29.1506,34300.0
2008-09-08 09:50:00,42.02,42.02,41.48,41.48,50100.0,29.1645,29.1645,28.7897,28.7897,50100.0
2008-09-08 09:55:00,41.48,41.84,41.38,41.7,66900.0,28.7897,29.0396,28.7203,28.9424,66900.0
2008-09-08 10:00:00,41.7,41.94,41.7,41.93,40700.0,28.9424,29.109,28.9424,29.102,40700.0
2008-09-08 10:05:00,41.92,42.0,41.89,41.98,46100.0,29.0951,29.1506,29.0743,29.1367,46100.0
2008-09-08 10:10:00,41.99,42.0,41.89,41.9,57200.0,29.1437,29.1506,29.0743,29.0812,57200.0
2008-09-08 10:15:00,41.91,41.97,41.87,41.93,29000.0,29.0881,29.1298,29.0604,29.102,29000.0
2008-09-08 10:20:00,41.93,42.05,41.89,42.05,31000.0,29.102,29.1853,29.0743,29.1853,31000.0
2008-09-08 10:25:00,42.05,42.07,42.01,42.04,14700.0,29.1853,29.1992,29.1576,29.1784,14700.0
2008-09-08 10:30:00,42.05,42.14,42.04,42.07,502300.0,29.1853,29.2478,29.1784,29.1992,502300.0
2008-09-08 10:35:00,42.07,42.15,42.06,42.13,26400.0,29.1992,29.2547,29.1923,29.2408,26400.0
2008-09-08 10:40:00,42.12,42.15,41.94,41.95,33500.0,29.2339,29.2547,29.109,29.1159,33500.0
2008-09-08 10:45:00,41.96,41.98,41.89,41.89,34400.0,29.1229,29.1367,29.0743,29.0743,34400.0
2008-09-08 10:50:00,41.9,41.91,41.8,41.89,20900.0,29.0812,29.0881,29.0118,29.0743,20900.0
2008-09-08 10:55:00,41.91,41.94,41.82,41.84,29000.0,29.0881,29.109,29.0257,29.0396,29000.0
2008-09-08 11:00:00,41.82,41.89,41.54,41.77,53700.0,29.0257,29.0743,28.8313,28.991,53700.0
2008-09-08 11:05:00,41.77,41.94,41.74,41.79,33400.0,28.991,29.109,28.9702,29.0049,33400.0
2008-09-08 11:10:00,41.78,41.97,41.78,41.92,23100.0,28.9979,29.1298,28.9979,29.0951,23100.0
2008-09-08 11:15:00,41.94,41.95,41.88,41.9,11700.0,29.109,29.1159,29.0673,29.0812,11700.0
2008-09-08 11:20:00,41.88,41.95,41.87,41.91,12200.0,29.0673,29.1159,29.0604,29.0881,12200.0
2008-09-08 11:25:00,41.91,41.93,41.75,41.82,23300.0,29.0881,29.102,28.9771,29.0257,23300.0
2008-09-08 11:30:00,41.84,41.93,41.8,41.89,17000.0,29.0396,29.102,29.0118,29.0743,17000.0
2008-09-08 11:35:00,41.9,41.96,41.87,41.89,141200.0,29.0812,29.1229,29.0604,29.0743,141200.0
2008-09-08 11:40:00,41.9,42.0,41.9,41.97,29100.0,29.0812,29.1506,29.0812,29.1298,29100.0
2008-09-08 11:45:00,41.96,42.06,41.92,42.06,29300.0,29.1229,29.1923,29.0951,29.1923,29300.0
2008-09-08 11:50:00,42.05,42.12,42.01,42.03,46600.0,29.1853,29.2339,29.1576,29.1714,46600.0
2008-09-08 11:55:00,42.03,42.22,42.03,42.17,47600.0,29.1714,29.3033,29.1714,29.2686,47600.0
2008-09-08 12:00:00,42.16,42.29,42.15,42.19,24400.0,29.2617,29.3519,29.2547,29.2825,24400.0
2008-09-08 12:05:00,42.19,42.27,42.18,42.24,27600.0,29.2825,29.338,29.2755,29.3172,27600.0
2008-09-08 12:10:00,42.21,42.24,42.11,42.2,21700.0,29.2964,29.3172,29.227,29.2894,21700.0
2008-09-08 12:15:00,42.21,42.27,42.17,42.2,15900.0,29.2964,29.338,29.2686,29.2894,15900.0
2008-09-08 12:20:00,42.19,42.26,42.19,42.2,9900.0,29.2825,29.3311,29.2825,29.2894,9900.0
2008-09-08 12:25:00,42.21,42.29,42.19,42.2,6500.0,29.2964,29.3519,29.2825,29.2894,6500.0
2008-09-08 12:30:00,42.19,42.27,42.19,42.24,12900.0,29.2825,29.338,29.2825,29.3172,12900.0
2008-09-08 12:35:00,42.24,42.24,42.15,42.22,15300.0,29.3172,29.3172,29.2547,29.3033,15300.0
2008-09-08 12:40:00,42.21,42.26,42.13,42.13,14500.0,29.2964,29.3311,29.2408,29.2408,14500.0
2008-09-08 12:45:00,42.13,42.14,42.0,42.0,22000.0,29.2408,29.2478,29.1506,29.1506,22000.0
2008-09-08 12:50:00,42.01,42.09,42.0,42.09,21800.0,29.1576,29.2131,29.1506,29.2131,21800.0
2008-09-08 12:55:00,42.08,42.14,42.08,42.1,12600.0,29.2061,29.2478,29.2061,29.22,12600.0
2008-09-08 13:00:00,42.11,42.17,42.11,42.13,10200.0,29.227,29.2686,29.227,29.2408,10200.0
2008-09-08 13:05:00,42.13,42.13,42.02,42.02,14000.0,29.2408,29.2408,29.1645,29.1645,14000.0
2008-09-08 13:10:00,42.02,42.11,42.02,42.09,17500.0,29.1645,29.227,29.1645,29.2131,17500.0
2008-09-08 13:15:00,42.09,42.15,42.09,42.14,17400.0,29.2131,29.2547,29.2131,29.2478,17400.0
2008-09-08 13:20:00,42.14,42.19,42.11,42.19,13600.0,29.2478,29.2825,29.227,29.2825,13600.0
2008-09-08 13:25:00,42.18,42.19,42.16,42.18,10800.0,29.2755,29.2825,29.2617,29.2755,10800.0
2008-09-08 13:30:00,42.17,42.22,42.14,42.17,10500.0,29.2686,29.3033,29.2478,29.2686,10500.0
2008-09-08 13:35:00,42.19,42.23,42.11,42.11,20800.0,29.2825,29.3102,29.227,29.227,20800.0
2008-09-08 13:40:00,42.12,42.14,42.06,42.14,18400.0,29.2339,29.2478,29.1923,29.2478,18400.0
2008-09-08 13:45:00,42.13,42.15,42.12,42.13,10000.0,29.2408,29.2547,29.2339,29.2408,10000.0
2008-09-08 13:50:00,42.12,42.12,42.07,42.09,23500.0,29.2339,29.2339,29.1992,29.2131,23500.0
2008-09-08 13:55:00,42.11,42.14,42.08,42.11,23800.0,29.227,29.2478,29.2061,29.227,23800.0
2008-09-08 14:00:00,42.1,42.21,42.1,42.18,76600.0,29.22,29.2964,29.22,29.2755,76600.0
2008-09-08 14:05:00,42.18,42.19,42.12,42.16,32900.0,29.2755,29.2825,29.2339,29.2617,32900.0
2008-09-08 14:10:00,42.16,42.19,42.09,42.16,24200.0,29.2617,29.2825,29.2131,29.2617,24200.0
2008-09-08 14:15:00,42.17,42.18,42.11,42.13,15100.0,29.2686,29.2755,29.227,29.2408,15100.0
2008-09-08 14:20:00,42.12,42.16,42.08,42.13,38800.0,29.2339,29.2617,29.2061,29.2408,38800.0
2008-09-08 14:25:00,42.13,42.16,42.1,42.13,13600.0,29.2408,29.2617,29.22,29.2408,13600.0
2008-09-08 14:30:00,42.13,42.26,42.13,42.26,84700.0,29.2408,29.3311,29.2408,29.3311,84700.0
2008-09-08 14:35:00,42.26,42.38,42.25,42.36,61400.0,29.3311,29.4144,29.3241,29.4005,61400.0
2008-09-08 14:40:00,42.35,42.39,42.32,42.39,29800.0,29.3935,29.4213,29.3727,29.4213,29800.0
2008-09-08 14:45:00,42.38,42.39,42.21,42.22,78200.0,29.4144,29.4213,29.2964,29.3033,78200.0
2008-09-08 14:50:00,42.22,42.28,42.21,42.26,39900.0,29.3033,29.345,29.2964,29.3311,39900.0
2008-09-08 14:55:00,42.25,42.3,42.14,42.25,33900.0,29.3241,29.3588,29.2478,29.3241,33900.0
2008-09-08 15:00:00,42.23,42.28,42.2,42.21,22800.0,29.3102,29.345,29.2894,29.2964,22800.0
2008-09-08 15:05:00,42.2,42.22,42.06,42.09,61600.0,29.2894,29.3033,29.1923,29.2131,61600.0
2008-09-08 15:10:00,42.09,42.23,42.03,42.22,41600.0,29.2131,29.3102,29.1714,29.3033,41600.0
2008-09-08 15:15:00,42.22,42.29,42.18,42.23,33000.0,29.3033,29.3519,29.2755,29.3102,33000.0
2008-09-08 15:20:00,42.22,42.34,42.19,42.27,42000.0,29.3033,29.3866,29.2825,29.338,42000.0
2008-09-08 15:25:00,42.27,42.33,42.22,42.33,48400.0,29.338,29.3797,29.3033,29.3797,48400.0
2008-09-08 15:30:00,42.35,42.43,42.34,42.38,47800.0,29.3935,29.4491,29.3866,29.4144,47800.0
2008-09-08 15:35:00,42.4,42.43,42.35,42.43,39900.0,29.4282,29.4491,29.3935,29.4491,39900.0
2008-09-08 15:40:00,42.43,42.48,42.34,42.38,40000.0,29.4491,29.4838,29.3866,29.4144,40000.0
2008-09-08 15:45:00,42.39,42.57,42.39,42.55,89600.0,29.4213,29.5462,29.4213,29.5323,89600.0
2008-09-08 15:50:00,42.54,42.58,42.51,42.57,73000.0,29.5254,29.5532,29.5046,29.5462,73000.0
2008-09-08 15:55:00,42.56,42.65,42.53,42.63,151600.0,29.5393,29.6018,29.5185,29.5879,151600.0
2008-09-09 09:30:00,42.61,42.98,42.53,42.76,40300.0,29.574,29.8308,29.5185,29.6781,40300.0
2008-09-09 09:35:00,42.8,42.81,42.14,42.17,32400.0,29.7059,29.7128,29.2478,29.2686,32400.0
2008-09-09 09:40:00,42.17,42.27,41.99,42.15,56200.0,29.2686,29.338,29.1437,29.2547,56200.0
2008-09-09 09:45:00,42.14,42.3,42.08,42.2,83400.0,29.2478,29.3588,29.2061,29.2894,83400.0
2008-09-09 09:50:00,42.24,42.25,42.1,42.19,48200.0,29.3172,29.3241,29.22,29.2825,48200.0
2008-09-09 09:55:00,42.18,42.21,42.11,42.18,48300.0,29.2755,29.2964,29.227,29.2755,48300.0
2008-09-09 10:00:00,42.18,42.2,42.08,42.1,55600.0,29.2755,29.2894,29.2061,29.22,55600.0
2008-09-09 10:05:00,42.11,42.11,42.02,42.04,41800.0,29.227,29.227,29.1645,29.1784,41800.0
2008-09-09 10:10:00,42.06,42.11,42.03,42.05,25000.0,29.1923,29.227,29.1714,29.1853,25000.0
2008-09-09 10:15:00,42.06,42.08,41.99,42.02,47400.0,29.1923,29.2061,29.1437,29.1645,47400.0
2008-09-09 10:20:00,42.02,42.11,41.99,42.11,60500.0,29.1645,29.227,29.1437,29.227,60500.0
2008-09-09 10:25:00,42.1,42.13,41.97,41.99,29800.0,29.22,29.2408,29.1298,29.1437,29800.0
2008-09-09 10:30:00,42.0,42.01,41.94,41.99,32400.0,29.1506,29.1576,29.109,29.1437,32400.0
2008-09-09 10:35:00,41.98,42.02,41.95,42.01,28200.0,29.1367,29.1645,29.1159,29.1576,28200.0
2008-09-09 10:40:00,42.01,42.06,41.94,41.97,28400.0,29.1576,29.1923,29.109,29.1298,28400.0
2008-09-09 10:45:00,41.94,42.07,41.92,42.05,38300.0,29.109,29.1992,29.0951,29.1853,38300.0
2008-09-09 10:50:00,42.06,42.17,42.04,42.15,16800.0,29.1923,29.2686,29.1784,29.2547,16800.0
2008-09-09 10:55:00,42.15,42.27,42.13,42.19,42100.0,29.2547,29.338,29.2408,29.2825,42100.0
2008-09-09 11:00:00,42.18,42.24,42.15,42.18,38400.0,29.2755,29.3172,29.2547,29.2755,38400.0
2008-09-09 11:05:00,42.18,42.21,42.11,42.18,21200.0,29.2755,29.2964,29.227,29.2755,21200.0
2008-09-09 11:10:00,42.17,42.2,42.1,42.17,22000.0,29.2686,29.2894,29.22,29.2686,22000.0
2008-09-09 11:15:00,42.15,42.28,42.09,42.28,19800.0,29.2547,29.345,29.2131,29.345,19800.0
2008-09-09 11:20:00,42.3,42.37,42.27,42.33,14600.0,29.3588,29.4074,29.338,29.3797,14600.0
2008-09-09 11:25:00,42.34,42.35,42.27,42.29,15600.0,29.3866,29.3935,29.338,29.3519,15600.0
2008-09-09 11:30:00,42.29,42.29,42.22,42.22,16900.0,29.3519,29.3519,29.3033,29.3033,16900.0
2008-09-09 11:35:00,42.25,42.27,42.22,42.22,25100.0,29.3241,29.338,29.3033,29.3033,25100.0
2008-09-09 11:40:00,42.23,42.24,42.19,42.22,17300.0,29.3102,29.3172,29.2825,29.3033,17300.0
2008-09-09 11:45:00,42.22,42.28,42.21,42.28,74300.0,29.3033,29.345,29.2964,29.345,74300.0
2008-09-09 11:50:00,42.29,42.34,42.26,42.27,12500.0,29.3519,29.3866,29.3311,29.338,12500.0
2008-09-09 11:55:00,42.27,42.27,42.19,42.22,21000.0,29.338,29.338,29.2825,29.3033,21000.0
2008-09-09 12:00:00,42.22,42.26,42.2,42.26,15500.0,29.3033,29.3311,29.2894,29.3311,15500.0
2008-09-09 12:05:00,42.25,42.26,42.14,42.16,16800.0,29.3241,29.3311,29.2478,29.2617,16800.0
2008-09-09 12:10:00,42.15,42.17,42.1,42.13,29100.0,29.2547,29.2686,29.22,29.2408,29100.0
2008-09-09 12:15:00,42.12,42.19,42.11,42.19,36000.0,29.2339,29.2825,29.227,29.2825,36000.0
2008-09-09 12:20:00,42.2,42.28,42.19,42.24,26100.0,29.2894,29.345,29.2825,29.3172,26100.0
2008-09-09 12:25:00,42.23,42.26,42.16,42.18,19600.0,29.3102,29.3311,29.2617,29.2755,19600.0
2008-09-09 12:30:00,42.2,42.26,42.17,42.21,27000.0,29.2894,29.3311,29.2686,29.2964,27000.0
2008-09-09 12:35:00,42.21,42.22,42.14,42.17,34300.0,29.2964,29.3033,29.2478,29.2686,34300.0
2008-09-09 12:40:00,42.17,42.26,42.16,42.25,43300.0,29.2686,29.3311,29.2617,29.3241,43300.0
2008-09-09 12:45:00,42.25,42.26,42.19,42.2,15500.0,29.3241,29.3311,29.2825,29.2894,15500.0
2008-09-09 12:50:00,42.19,42.24,42.18,42.21,38100.0,29.2825,29.3172,29.2755,29.2964,38100.0
2008-09-09 12:55:00,42.21,42.26,42.2,42.25,28700.0,29.2964,29.3311,29.2894,29.3241,28700.0
2008-09-09 13:00:00,42.24,42.29,42.21,42.29,19200.0,29.3172,29.3519,29.2964,29.3519,19200.0
2008-09-09 13:05:00,42.29,42.29,42.21,42.26,29000.0,29.3519,29.3519,29.2964,29.3311,29000.0
2008-09-09 13:10:00,42.26,42.28,42.19,42.24,39700.0,29.3311,29.345,29.2825,29.3172,39700.0
2008-09-09 13:15:00,42.24,42.3,42.2,42.3,38700.0,29.3172,29.3588,29.2894,29.3588,38700.0
2008-09-09 13:20:00,42.31,42.32,42.26,42.27,25900.0,29.3658,29.3727,29.3311,29.338,25900.0
2008-09-09 13:25:00,42.26,42.28,42.19,42.22,27800.0,29.3311,29.345,29.2825,29.3033,27800.0
2008-09-09 13:30:00,42.23,42.28,42.17,42.28,29800.0,29.3102,29.345,29.2686,29.345,29800.0
2008-09-09 13:35:00,42.27,42.29,42.24,42.26,17800.0,29.338,29.3519,29.3172,29.3311,17800.0
2008-09-09 13:40:00,42.26,42.36,42.2,42.32,21100.0,29.3311,29.4005,29.2894,29.3727,21100.0
2008-09-09 13:45:00,42.31,42.32,42.19,42.24,33600.0,29.3658,29.3727,29.2825,29.3172,33600.0
2008-09-09 13:50:00,42.21,42.24,42.17,42.18,29600.0,29.2964,29.3172,29.2686,29.2755,29600.0
2008-09-09 13:55:00,42.18,42.21,42.15,42.16,24100.0,29.2755,29.2964,29.2547,29.2617,24100.0
2008-09-09 14:00:00,42.16,42.26,42.14,42.24,27300.0,29.2617,29.3311,29.2478,29.3172,27300.0
2008-09-09 14:05:00,42.24,42.24,42.17,42.22,24700.0,29.3172,29.3172,29.2686,29.3033,24700.0
2008-09-09 14:10:00,42.24,42.26,42.2,42.24,14200.0,29.3172,29.3311,29.2894,29.3172,14200.0
2008-09-09 14:15:00,42.24,42.26,42.13,42.13,19800.0,29.3172,29.3311,29.2408,29.2408,19800.0
2008-09-09 14:20:00,42.13,42.17,42.09,42.13,24000.0,29.2408,29.2686,29.2131,29.2408,24000.0
2008-09-09 14:25:00,42.14,42.15,42.09,42.09,18700.0,29.2478,29.2547,29.2131,29.2131,18700.0
2008-09-09 14:30:00,42.1,42.1,41.99,41.99,27100.0,29.22,29.22,29.1437,29.1437,27100.0
2008-09-09 14:35:00,41.99,42.03,41.96,41.96,17600.0,29.1437,29.1714,29.1229,29.1229,17600.0
2008-09-09 14:40:00,41.96,41.99,41.94,41.98,15700.0,29.1229,29.1437,29.109,29.1367,15700.0
2008-09-09 14:45:00,41.98,42.1,41.93,42.08,24800.0,29.1367,29.22,29.102,29.2061,24800.0
2008-09-09 14:50:00,42.07,42.08,41.96,41.96,18900.0,29.1992,29.2061,29.1229,29.1229,18900.0
2008-09-09 14:55:00,41.96,41.98,41.87,41.89,20100.0,29.1229,29.1367,29.0604,29.0743,20100.0
2008-09-09 15:00:00,41.9,41.91,41.85,41.9,23200.0,29.0812,29.0881,29.0465,29.0812,23200.0
2008-09-09 15:05:00,41.89,41.96,41.86,41.95,26700.0,29.0743,29.1229,29.0534,29.1159,26700.0
2008-09-09 15:10:00,41.93,41.98,41.91,41.97,25100.0,29.102,29.1367,29.0881,29.1298,25100.0
2008-09-09 15:15:00,41.96,41.99,41.87,41.88,30100.0,29.1229,29.1437,29.0604,29.0673,30100.0
2008-09-09 15:20:00,41.87,41.93,41.87,41.91,29200.0,29.0604,29.102,29.0604,29.0881,29200.0
2008-09-09 15:25:00,41.92,41.95,41.74,41.76,47900.0,29.0951,29.1159,28.9702,28.984,47900.0
2008-09-09 15:30:00,41.77,41.8,41.76,41.77,38300.0,28.991,29.0118,28.984,28.991,38300.0
2008-09-09 15:35:00,41.77,41.81,41.76,41.81,28000.0,28.991,29.0187,28.984,29.0187,28000.0
2008-09-09 15:40:00,41.8,41.8,41.57,41.65,70900.0,29.0118,29.0118,28.8522,28.9077,70900.0
2008-09-09 15:45:00,41.63,41.63,41.49,41.49,48100.0,28.8938,28.8938,28.7966,28.7966,48100.0
2008-09-09 15:50:00,41.49,41.59,41.45,41.5,60400.0,28.7966,28.866,28.7689,28.8036,60400.0
2008-09-09 15:55:00,41.52,41.59,41.41,41.41,154100.0,28.8175,28.866,28.7411,28.7411,154100.0
2008-09-10 09:30:00,41.3,41.48,41.08,41.08,61500.0,28.6648,28.7897,28.5121,28.5121,61500.0
2008-09-10 09:35:00,41.08,41.12,40.88,40.96,22400.0,28.5121,28.5398,28.3733,28.4288,22400.0
2008-09-10 09:40:00,40.95,41.08,40.94,41.02,17900.0,28.4218,28.5121,28.4149,28.4704,17900.0
2008-09-10 09:45:00,41.0,41.35,41.0,41.35,42800.0,28.4566,28.6995,28.4566,28.6995,42800.0
2008-09-10 09:50:00,41.35,41.6,41.34,41.6,16300.0,28.6995,28.873,28.6925,28.873,16300.0
2008-09-10 09:55:00,41.61,41.68,41.57,41.57,24900.0,28.8799,28.9285,28.8522,28.8522,24900.0
2008-09-10 10:00:00,41.55,41.59,41.49,41.52,34000.0,28.8383,28.866,28.7966,28.8175,34000.0
2008-09-10 10:05:00,41.53,41.56,41.43,41.43,30400.0,28.8244,28.8452,28.755,28.755,30400.0
2008-09-10 10:10:00,41.43,41.48,41.41,41.46,56800.0,28.755,28.7897,28.7411,28.7758,56800.0
2008-09-10 10:15:00,41.48,41.53,41.44,41.53,14400.0,28.7897,28.8244,28.7619,28.8244,14400.0
2008-09-10 10:20:00,41.54,41.55,41.33,41.34,9600.0,28.8313,28.8383,28.6856,28.6925,9600.0
2008-09-10 10:25:00,41.32,41.43,41.32,41.39,10200.0,28.6787,28.755,28.6787,28.7272,10200.0
2008-09-10 10:30:00,41.39,41.45,41.33,41.33,12200.0,28.7272,28.7689,28.6856,28.6856,12200.0
2008-09-10 10:35:00,41.32,41.5,41.29,41.35,37400.0,28.6787,28.8036,28.6578,28.6995,37400.0
2008-09-10 10:40:00,41.35,41.43,41.32,41.41,9100.0,28.6995,28.755,28.6787,28.7411,9100.0
2008-09-10 10:45:00,41.41,41.44,41.34,41.4,12300.0,28.7411,28.7619,28.6925,28.7342,12300.0
2008-09-10 10:50:00,41.4,41.48,41.36,41.46,33100.0,28.7342,28.7897,28.7064,28.7758,33100.0
2008-09-10 10:55:00,41.44,41.55,41.39,41.52,34900.0,28.7619,28.8383,28.7272,28.8175,34900.0
2008-09-10 11:00:00,41.52,41.6,41.47,41.55,46400.0,28.8175,28.873,28.7828,28.8383,46400.0
2008-09-10 11:05:00,41.55,41.6,41.54,41.58,29600.0,28.8383,28.873,28.8313,28.8591,29600.0
2008-09-10 11:10:00,41.57,41.57,41.4,41.4,35200.0,28.8522,28.8522,28.7342,28.7342,35200.0
2008-09-10 11:15:00,41.4,41.4,41.31,41.32,28600.0,28.7342,28.7342,28.6717,28.6787,28600.0
2008-09-10 11:20:00,41.33,41.34,41.16,41.18,43100.0,28.6856,28.6925,28.5676,28.5815,43100.0
2008-09-10 11:25:00,41.16,41.2,41.1,41.17,17100.0,28.5676,28.5954,28.526,28.5745,17100.0
2008-09-10 11:30:00,41.17,41.43,41.17,41.41,28500.0,28.5745,28.755,28.5745,28.7411,28500.0
2008-09-10 11:35:00,41.41,41.42,41.36,41.38,16400.0,28.7411,28.7481,28.7064,28.7203,16400.0
2008-09-10 11:40:00,41.38,41.47,41.35,41.43,24800.0,28.7203,28.7828,28.6995,28.755,24800.0
2008-09-10 11:45:00,41.44,41.51,41.44,41.5,13300.0,28.7619,28.8105,28.7619,28.8036,13300.0
2008-09-10 11:50:00,41.5,41.53,41.42,41.45,11200.0,28.8036,28.8244,28.7481,28.7689,11200.0
2008-09-10 11:55:00,41.44,41.53,41.44,41.49,13500.0,28.7619,28.8244,28.7619,28.7966,13500.0
2008-09-10 12:00:00,41.48,41.59,41.47,41.57,22400.0,28.7897,28.866,28.7828,28.8522,22400.0
2008-09-10 12:05:00,41.57,41.61,41.53,41.53,10700.0,28.8522,28.8799,28.8244,28.8244,10700.0
2008-09-10 12:10:00,41.51,41.52,41.4,41.44,9800.0,28.8105,28.8175,28.7342,28.7619,9800.0
2008-09-10 12:15:00,41.43,41.46,41.43,41.46,5800.0,28.755,28.7758,28.755,28.7758,5800.0
2008-09-10 12:20:00,41.46,41.48,41.39,41.39,13200.0,28.7758,28.7897,28.7272,28.7272,13200.0
2008-09-10 12:25:00,41.39,41.43,41.38,41.41,9800.0,28.7272,28.755,28.7203,28.7411,9800.0
2008-09-10 12:30:00,41.43,41.45,41.37,41.38,13100.0,28.755,28.7689,28.7134,28.7203,13100.0
2008-09-10 12:35:00,41.39,41.5,41.38,41.46,17200.0,28.7272,28.8036,28.7203,28.7758,17200.0
2008-09-10 12:40:00,41.46,41.48,41.4,41.43,9200.0,28.7758,28.7897,28.7342,28.755,9200.0
2008-09-10 12:45:00,41.44,41.46,41.41,41.42,6900.0,28.7619,28.7758,28.7411,28.7481,6900.0
2008-09-10 12:50:00,41.44,41.44,41.41,41.42,9300.0,28.7619,28.7619,28.7411,28.7481,9300.0
2008-09-10 12:55:00,41.42,41.44,41.4,41.42,10700.0,28.7481,28.7619,28.7342,28.7481,10700.0
2008-09-10 13:00:00,41.41,41.45,41.4,41.42,11800.0,28.7411,28.7689,28.7342,28.7481,11800.0
2008-09-10 13:05:00,41.42,41.43,41.39,41.42,22900.0,28.7481,28.755,28.7272,28.7481,22900.0
2008-09-10 13:10:00,41.43,41.45,41.42,41.42,13400.0,28.755,28.7689,28.7481,28.7481,13400.0
2008-09-10 13:15:00,41.42,41.45,41.41,41.41,8500.0,28.7481,28.7689,28.7411,28.7411,8500.0
2008-09-10 13:20:00,41.41,41.43,41.38,41.42,7300.0,28.7411,28.755,28.7203,28.7481,7300.0
2008-09-10 13:25:00,41.42,41.43,41.35,41.37,6300.0,28.7481,28.755,28.6995,28.7134,6300.0
2008-09-10 13:30:00,41.36,41.37,41.3,41.3,9200.0,28.7064,28.7134,28.6648,28.6648,9200.0
2008-09-10 13:35:00,41.31,41.44,41.31,41.44,16900.0,28.6717,28.7619,28.6717,28.7619,16900.0
2008-09-10 13:40:00,41.44,41.51,41.44,41.47,12500.0,28.7619,28.8105,28.7619,28.7828,12500.0
2008-09-10 13:45:00,41.49,41.5,41.43,41.45,14000.0,28.7966,28.8036,28.755,28.7689,14000.0
2008-09-10 13:50:00,41.45,41.49,41.42,41.49,8900.0,28.7689,28.7966,28.7481,28.7966,8900.0
2008-09-10 13:55:00,41.49,41.5,41.42,41.43,9600.0,28.7966,28.8036,28.7481,28.755,9600.0
2008-09-10 14:00:00,41.45,41.45,41.4,41.4,16700.0,28.7689,28.7689,28.7342,28.7342,16700.0
2008-09-10 14:05:00,41.4,41.43,41.39,41.43,12500.0,28.7342,28.755,28.7272,28.755,12500.0
2008-09-10 14:10:00,41.42,41.5,41.42,41.5,11300.0,28.7481,28.8036,28.7481,28.8036,11300.0
2008-09-10 14:15:00,41.51,41.53,41.48,41.49,23700.0,28.8105,28.8244,28.7897,28.7966,23700.0
2008-09-10 14:20:00,41.49,41.56,41.48,41.53,13400.0,28.7966,28.8452,28.7897,28.8244,13400.0
2008-09-10 14:25:00,41.54,41.57,41.51,41.52,13100.0,28.8313,28.8522,28.8105,28.8175,13100.0
2008-09-10 14:30:00,41.52,41.56,41.48,41.56,18600.0,28.8175,28.8452,28.7897,28.8452,18600.0
2008-09-10 14:35:00,41.55,41.61,41.55,41.61,23200.0,28.8383,28.8799,28.8383,28.8799,23200.0
2008-09-10 14:40:00,41.61,41.68,41.6,41.65,35300.0,28.8799,28.9285,28.873,28.9077,35300.0
2008-09-10 14:45:00,41.65,41.69,41.65,41.68,20500.0,28.9077,28.9355,28.9077,28.9285,20500.0
2008-09-10 14:50:00,41.67,41.67,41.6,41.63,19400.0,28.9216,28.9216,28.873,28.8938,19400.0
2008-09-10 14:55:00,41.63,41.63,41.58,41.58,19400.0,28.8938,28.8938,28.8591,28.8591,19400.0
2008-09-10 15:00:00,41.58,41.6,41.53,41.53,13500.0,28.8591,28.873,28.8244,28.8244,13500.0
2008-09-10 15:05:00,41.53,41.59,41.53,41.58,27800.0,28.8244,28.866,28.8244,28.8591,27800.0
2008-09-10 15:10:00,41.59,41.6,41.51,41.57,25000.0,28.866,28.873,28.8105,28.8522,25000.0
2008-09-10 15:15:00,41.58,41.67,41.58,41.62,12700.0,28.8591,28.9216,28.8591,28.8869,12700.0
2008-09-10 15:20:00,41.61,41.62,41.52,41.54,19500.0,28.8799,28.8869,28.8175,28.8313,19500.0
2008-09-10 15:25:00,41.53,41.55,41.49,41.53,30500.0,28.8244,28.8383,28.7966,28.8244,30500.0
2008-09-10 15:30:00,41.54,41.57,41.5,41.53,24200.0,28.8313,28.8522,28.8036,28.8244,24200.0
2008-09-10 15:35:00,41.53,41.54,41.44,41.44,27800.0,28.8244,28.8313,28.7619,28.7619,27800.0
2008-09-10 15:40:00,41.44,41.48,41.4,41.48,29400.0,28.7619,28.7897,28.7342,28.7897,29400.0
2008-09-10 15:45:00,41.48,41.55,41.45,41.54,47200.0,28.7897,28.8383,28.7689,28.8313,47200.0
2008-09-10 15:50:00,41.54,41.57,41.48,41.5,60300.0,28.8313,28.8522,28.7897,28.8036,60300.0
2008-09-10 15:55:00,41.49,41.51,41.37,41.45,70200.0,28.7966,28.8105,28.7134,28.7689,70200.0
2008-09-11 09:30:00,41.27,41.27,40.71,40.97,33700.0,28.6439,28.6439,28.2553,28.4357,33700.0
2008-09-11 09:35:00,40.86,40.97,40.75,40.9,10500.0,28.3594,28.4357,28.283,28.3871,10500.0
2008-09-11 09:40:00,40.86,40.9,40.56,40.57,31200.0,28.3594,28.3871,28.1512,28.1581,31200.0
2008-09-11 09:45:00,40.57,40.8,40.54,40.7,18700.0,28.1581,28.3177,28.1373,28.2483,18700.0
2008-09-11 09:50:00,40.67,41.07,40.62,40.94,33000.0,28.2275,28.5051,28.1928,28.4149,33000.0
2008-09-11 09:55:00,40.94,41.07,40.84,41.02,47000.0,28.4149,28.5051,28.3455,28.4704,47000.0
2008-09-11 10:00:00,40.99,41.1,40.92,41.01,17600.0,28.4496,28.526,28.401,28.4635,17600.0
2008-09-11 10:05:00,41.01,41.12,40.97,41.12,12900.0,28.4635,28.5398,28.4357,28.5398,12900.0
2008-09-11 10:10:00,41.15,41.15,41.01,41.1,114600.0,28.5607,28.5607,28.4635,28.526,114600.0
2008-09-11 10:15:00,41.09,41.12,40.93,40.93,33000.0,28.519,28.5398,28.408,28.408,33000.0
2008-09-11 10:20:00,40.93,40.95,40.83,40.94,19700.0,28.408,28.4218,28.3386,28.4149,19700.0
2008-09-11 10:25:00,40.94,40.96,40.82,40.83,17400.0,28.4149,28.4288,28.3316,28.3386,17400.0
2008-09-11 10:30:00,40.83,40.85,40.74,40.78,30100.0,28.3386,28.3524,28.2761,28.3039,30100.0
2008-09-11 10:35:00,40.77,40.84,40.75,40.77,35800.0,28.2969,28.3455,28.283,28.2969,35800.0
2008-09-11 10:40:00,40.77,40.83,40.7,40.75,34300.0,28.2969,28.3386,28.2483,28.283,34300.0
2008-09-11 10:45:00,40.75,40.89,40.75,40.89,15700.0,28.283,28.3802,28.283,28.3802,15700.0
2008-09-11 10:50:00,40.89,40.98,40.89,40.94,28600.0,28.3802,28.4427,28.3802,28.4149,28600.0
2008-09-11 10:55:00,40.93,40.93,40.78,40.87,15000.0,28.408,28.408,28.3039,28.3663,15000.0
2008-09-11 11:00:00,40.87,40.97,40.85,40.93,15400.0,28.3663,28.4357,28.3524,28.408,15400.0
2008-09-11 11:05:00,40.96,41.06,40.92,40.97,32300.0,28.4288,28.4982,28.401,28.4357,32300.0
2008-09-11 11:10:00,40.98,41.08,40.97,41.07,17700.0,28.4427,28.5121,28.4357,28.5051,17700.0
2008-09-11 11:15:00,41.06,41.08,40.99,41.0,30600.0,28.4982,28.5121,28.4496,28.4566,30600.0
2008-09-11 11:20:00,41.0,41.03,40.95,41.03,31400.0,28.4566,28.4774,28.4218,28.4774,31400.0
2008-09-11 11:25:00,41.02,41.05,40.95,41.01,27200.0,28.4704,28.4913,28.4218,28.4635,27200.0
2008-09-11 11:30:00,41.01,41.04,40.98,41.01,24800.0,28.4635,28.4843,28.4427,28.4635,24800.0
2008-09-11 11:35:00,41.02,41.13,41.0,41.09,20000.0,28.4704,28.5468,28.4566,28.519,20000.0
2008-09-11 11:40:00,41.08,41.14,41.05,41.08,20500.0,28.5121,28.5537,28.4913,28.5121,20500.0
2008-09-11 11:45:00,41.07,41.07,40.99,41.03,7600.0,28.5051,28.5051,28.4496,28.4774,7600.0
2008-09-11 11:50:00,41.02,41.1,40.97,41.08,24800.0,28.4704,28.526,28.4357,28.5121,24800.0
2008-09-11 11:55:00,41.09,41.21,41.07,41.17,35700.0,28.519,28.6023,28.5051,28.5745,35700.0
2008-09-11 12:00:00,41.19,41.34,41.18,41.33,20300.0,28.5884,28.6925,28.5815,28.6856,20300.0
2008-09-11 12:05:00,41.34,41.34,41.22,41.22,23500.0,28.6925,28.6925,28.6092,28.6092,23500.0
2008-09-11 12:10:00,41.22,41.33,41.18,41.3,13100.0,28.6092,28.6856,28.5815,28.6648,13100.0
2008-09-11 12:15:00,41.3,41.34,41.3,41.3,8100.0,28.6648,28.6925,28.6648,28.6648,8100.0
2008-09-11 12:20:00,41.31,41.33,41.29,41.29,4500.0,28.6717,28.6856,28.6578,28.6578,4500.0
2008-09-11 12:25:00,41.29,41.33,41.24,41.29,10500.0,28.6578,28.6856,28.6231,28.6578,10500.0
2008-09-11 12:30:00,41.28,41.35,41.18,41.35,24000.0,28.6509,28.6995,28.5815,28.6995,24000.0
2008-09-11 12:35:00,41.37,41.5,41.37,41.4,24500.0,28.7134,28.8036,28.7134,28.7342,24500.0
2008-09-11 12:40:00,41.38,41.42,41.32,41.35,14300.0,28.7203,28.7481,28.6787,28.6995,14300.0
2008-09-11 12:45:00,41.34,41.45,41.34,41.4,8200.0,28.6925,28.7689,28.6925,28.7342,8200.0
2008-09-11 12:50:00,41.42,41.43,41.31,41.35,8400.0,28.7481,28.755,28.6717,28.6995,8400.0
2008-09-11 12:55:00,41.33,41.44,41.33,41.39,15400.0,28.6856,28.7619,28.6856,28.7272,15400.0
2008-09-11 13:00:00,41.39,41.39,41.27,41.3,10100.0,28.7272,28.7272,28.6439,28.6648,10100.0
2008-09-11 13:05:00,41.3,41.31,41.24,41.29,10500.0,28.6648,28.6717,28.6231,28.6578,10500.0
2008-09-11 13:10:00,41.3,41.32,41.25,41.3,9100.0,28.6648,28.6787,28.6301,28.6648,9100.0
2008-09-11 13:15:00,41.29,41.42,41.29,41.36,16700.0,28.6578,28.7481,28.6578,28.7064,16700.0
2008-09-11 13:20:00,41.36,41.41,41.35,41.35,14200.0,28.7064,28.7411,28.6995,28.6995,14200.0
2008-09-11 13:25:00,41.34,41.48,41.34,41.45,16000.0,28.6925,28.7897,28.6925,28.7689,16000.0
2008-09-11 13:30:00,41.45,41.51,41.41,41.42,26800.0,28.7689,28.8105,28.7411,28.7481,26800.0
2008-09-11 13:35:00,41.4,41.43,41.39,41.43,27700.0,28.7342,28.755,28.7272,28.755,27700.0
2008-09-11 13:40:00,41.42,41.44,41.37,41.41,16200.0,28.7481,28.7619,28.7134,28.7411,16200.0
2008-09-11 13:45:00,41.4,41.4,41.33,41.4,11200.0,28.7342,28.7342,28.6856,28.7342,11200.0
2008-09-11 13:50:00,41.4,41.52,41.4,41.49,16600.0,28.7342,28.8175,28.7342,28.7966,16600.0
2008-09-11 13:55:00,41.52,41.52,41.45,41.5,8300.0,28.8175,28.8175,28.7689,28.8036,8300.0
2008-09-11 14:00:00,41.5,41.58,41.47,41.58,13900.0,28.8036,28.8591,28.7828,28.8591,13900.0
2008-09-11 14:05:00,41.56,41.69,41.56,41.67,25500.0,28.8452,28.9355,28.8452,28.9216,25500.0
2008-09-11 14:10:00,41.67,41.7,41.64,41.65,15300.0,28.9216,28.9424,28.9008,28.9077,15300.0
2008-09-11 14:15:00,41.65,41.7,41.62,41.66,20300.0,28.9077,28.9424,28.8869,28.9146,20300.0
2008-09-11 14:20:00,41.65,41.79,41.65,41.77,18000.0,28.9077,29.0049,28.9077,28.991,18000.0
2008-09-11 14:25:00,41.75,41.79,41.74,41.77,7500.0,28.9771,29.0049,28.9702,28.991,7500.0
2008-09-11 14:30:00,41.77,41.77,41.69,41.69,13400.0,28.991,28.991,28.9355,28.9355,13400.0
2008-09-11 14:35:00,41.7,41.7,41.63,41.65,14500.0,28.9424,28.9424,28.8938,28.9077,14500.0
2008-09-11 14:40:00,41.64,41.65,41.58,41.62,20200.0,28.9008,28.9077,28.8591,28.8869,20200.0
2008-09-11 14:45:00,41.63,41.67,41.6,41.63,23100.0,28.8938,28.9216,28.873,28.8938,23100.0
2008-09-11 14:50:00,41.64,41.65,41.5,41.53,44500.0,28.9008,28.9077,28.8036,28.8244,44500.0
2008-09-11 14:55:00,41.54,41.54,41.44,41.46,20000.0,28.8313,28.8313,28.7619,28.7758,20000.0
2008-09-11 15:00:00,41.46,41.58,41.46,41.5,40700.0,28.7758,28.8591,28.7758,28.8036,40700.0
2008-09-11 15:05:00,41.5,41.65,41.5,41.61,29600.0,28.8036,28.9077,28.8036,28.8799,29600.0
2008-09-11 15:10:00,41.61,41.63,41.53,41.53,18100.0,28.8799,28.8938,28.8244,28.8244,18100.0
2008-09-11 15:15:00,41.53,41.55,41.45,41.46,33600.0,28.8244,28.8383,28.7689,28.7758,33600.0
2008-09-11 15:20:00,41.46,41.58,41.45,41.5,64300.0,28.7758,28.8591,28.7689,28.8036,64300.0
2008-09-11 15:25:00,41.51,41.56,41.37,41.39,39300.0,28.8105,28.8452,28.7134,28.7272,39300.0
2008-09-11 15:30:00,41.39,41.51,41.34,41.46,42500.0,28.7272,28.8105,28.6925,28.7758,42500.0
2008-09-11 15:35:00,41.47,41.55,41.45,41.47,32400.0,28.7828,28.8383,28.7689,28.7828,32400.0
2008-09-11 15:40:00,41.48,41.61,41.42,41.53,33500.0,28.7897,28.8799,28.7481,28.8244,33500.0
2008-09-11 15:45:00,41.55,41.64,41.5,41.6,62000.0,28.8383,28.9008,28.8036,28.873,62000.0
2008-09-11 15:50:00,41.61,41.71,41.56,41.59,68700.0,28.8799,28.9493,28.8452,28.866,68700.0
2008-09-11 15:55:00,41.58,41.74,41.56,41.66,122900.0,28.8591,28.9702,28.8452,28.9146,122900.0
2008-09-12 09:30:00,41.8,41.8,41.49,41.49,500.0,29.0118,29.0118,28.7966,28.7966,500.0
2008-09-12 09:35:00,41.57,41.79,41.31,41.5,6200.0,28.8522,29.0049,28.6717,28.8036,6200.0
2008-09-12 09:40:00,41.58,41.88,41.27,41.44,99900.0,28.8591,29.0673,28.6439,28.7619,99900.0
2008-09-12 09:45:00,41.43,41.46,41.17,41.25,65600.0,28.755,28.7758,28.5745,28.6301,65600.0
2008-09-12 09:50:00,41.25,41.38,41.15,41.38,41400.0,28.6301,28.7203,28.5607,28.7203,41400.0
2008-09-12 09:55:00,41.34,41.45,41.26,41.33,51200.0,28.6925,28.7689,28.637,28.6856,51200.0
2008-09-12 10:00:00,41.37,41.38,41.27,41.35,43900.0,28.7134,28.7203,28.6439,28.6995,43900.0
2008-09-12 10:05:00,41.36,41.4,41.29,41.29,33600.0,28.7064,28.7342,28.6578,28.6578,33600.0
2008-09-12 10:10:00,41.28,41.3,41.23,41.25,7900.0,28.6509,28.6648,28.6162,28.6301,7900.0
2008-09-12 10:15:00,41.28,41.39,41.22,41.36,19300.0,28.6509,28.7272,28.6092,28.7064,19300.0
2008-09-12 10:20:00,41.35,41.38,41.23,41.36,21200.0,28.6995,28.7203,28.6162,28.7064,21200.0
2008-09-12 10:25:00,41.36,41.46,41.36,41.41,9600.0,28.7064,28.7758,28.7064,28.7411,9600.0
2008-09-12 10:30:00,41.43,41.47,41.42,41.47,8600.0,28.755,28.7828,28.7481,28.7828,8600.0
2008-09-12 10:35:00,41.47,41.49,41.39,41.47,26100.0,28.7828,28.7966,28.7272,28.7828,26100.0
2008-09-12 10:40:00,41.49,41.54,41.4,41.46,31600.0,28.7966,28.8313,28.7342,28.7758,31600.0
2008-09-12 10:45:00,41.47,41.6,41.46,41.55,19200.0,28.7828,28.873,28.7758,28.8383,19200.0
2008-09-12 10:50:00,41.54,41.6,41.4,41.43,26100.0,28.8313,28.873,28.7342,28.755,26100.0
2008-09-12 10:55:00,41.43,41.5,41.4,41.49,17800.0,28.755,28.8036,28.7342,28.7966,17800.0
2008-09-12 11:00:00,41.49,41.6,41.49,41.51,16800.0,28.7966,28.873,28.7966,28.8105,16800.0
2008-09-12 11:05:00,41.53,41.54,41.47,41.52,12000.0,28.8244,28.8313,28.7828,28.8175,12000.0
2008-09-12 11:10:00,41.52,41.56,41.46,41.55,17400.0,28.8175,28.8452,28.7758,28.8383,17400.0
2008-09-12 11:15:00,41.56,41.58,41.48,41.51,13400.0,28.8452,28.8591,28.7897,28.8105,13400.0
2008-09-12 11:20:00,41.5,41.57,41.45,41.56,14500.0,28.8036,28.8522,28.7689,28.8452,14500.0
2008-09-12 11:25:00,41.57,41.62,41.53,41.56,10200.0,28.8522,28.8869,28.8244,28.8452,10200.0
2008-09-12 11:30:00,41.54,41.55,41.46,41.54,28000.0,28.8313,28.8383,28.7758,28.8313,28000.0
2008-09-12 11:35:00,41.55,41.57,41.5,41.51,14400.0,28.8383,28.8522,28.8036,28.8105,14400.0
2008-09-12 11:40:00,41.5,41.51,41.47,41.47,8900.0,28.8036,28.8105,28.7828,28.7828,8900.0
2008-09-12 11:45:00,41.47,41.55,41.45,41.45,22800.0,28.7828,28.8383,28.7689,28.7689,22800.0
2008-09-12 11:50:00,41.45,41.59,41.45,41.57,29500.0,28.7689,28.866,28.7689,28.8522,29500.0
2008-09-12 11:55:00,41.57,41.61,41.54,41.6,6500.0,28.8522,28.8799,28.8313,28.873,6500.0
2008-09-12 12:00:00,41.61,41.62,41.58,41.59,17700.0,28.8799,28.8869,28.8591,28.866,17700.0
2008-09-12 12:05:00,41.6,41.65,41.52,41.53,13800.0,28.873,28.9077,28.8175,28.8244,13800.0
2008-09-12 12:10:00,41.51,41.53,41.47,41.48,10900.0,28.8105,28.8244,28.7828,28.7897,10900.0
2008-09-12 12:15:00,41.48,41.62,41.48,41.62,14200.0,28.7897,28.8869,28.7897,28.8869,14200.0
2008-09-12 12:20:00,41.63,41.65,41.59,41.59,15400.0,28.8938,28.9077,28.866,28.866,15400.0
2008-09-12 12:25:00,41.6,41.6,41.54,41.57,40500.0,28.873,28.873,28.8313,28.8522,40500.0
2008-09-12 12:30:00,41.57,41.6,41.52,41.53,27800.0,28.8522,28.873,28.8175,28.8244,27800.0
2008-09-12 12:35:00,41.53,41.57,41.5,41.57,25900.0,28.8244,28.8522,28.8036,28.8522,25900.0
2008-09-12 12:40:00,41.56,41.57,41.53,41.54,13600.0,28.8452,28.8522,28.8244,28.8313,13600.0
2008-09-12 12:45:00,41.54,41.54,41.44,41.5,24300.0,28.8313,28.8313,28.7619,28.8036,24300.0
2008-09-12 12:50:00,41.5,41.5,41.41,41.45,25000.0,28.8036,28.8036,28.7411,28.7689,25000.0
2008-09-12 12:55:00,41.45,41.46,41.41,41.43,15000.0,28.7689,28.7758,28.7411,28.755,15000.0
2008-09-12 13:00:00,41.42,41.44,41.38,41.43,28800.0,28.7481,28.7619,28.7203,28.755,28800.0
2008-09-12 13:05:00,41.41,41.43,41.39,41.41,16700.0,28.7411,28.755,28.7272,28.7411,16700.0
2008-09-12 13:10:00,41.45,41.5,41.43,41.46,24100.0,28.7689,28.8036,28.755,28.7758,24100.0
2008-09-12 13:15:00,41.47,41.58,41.46,41.57,28300.0,28.7828,28.8591,28.7758,28.8522,28300.0
2008-09-12 13:20:00,41.56,41.6,41.52,41.54,21700.0,28.8452,28.873,28.8175,28.8313,21700.0
2008-09-12 13:25:00,41.54,41.61,41.52,41.56,33300.0,28.8313,28.8799,28.8175,28.8452,33300.0
2008-09-12 13:30:00,41.56,41.57,41.52,41.53,18800.0,28.8452,28.8522,28.8175,28.8244,18800.0
2008-09-12 13:35:00,41.54,41.58,41.49,41.57,21900.0,28.8313,28.8591,28.7966,28.8522,21900.0
2008-09-12 13:40:00,41.57,41.63,41.51,41.58,36600.0,28.8522,28.8938,28.8105,28.8591,36600.0
2008-09-12 13:45:00,41.61,41.63,41.53,41.6,26400.0,28.8799,28.8938,28.8244,28.873,26400.0
2008-09-12 13:50:00,41.6,41.61,41.54,41.58,23000.0,28.873,28.8799,28.8313,28.8591,23000.0
2008-09-12 13:55:00,41.6,41.62,41.55,41.6,17500.0,28.873,28.8869,28.8383,28.873,17500.0
2008-09-12 14:00:00,41.59,41.6,41.49,41.54,31600.0,28.866,28.873,28.7966,28.8313,31600.0
2008-09-12 14:05:00,41.53,41.58,41.52,41.55,30900.0,28.8244,28.8591,28.8175,28.8383,30900.0
2008-09-12 14:10:00,41.53,41.56,41.51,41.52,17400.0,28.8244,28.8452,28.8105,28.8175,17400.0
2008-09-12 14:15:00,41.53,41.56,41.43,41.47,23800.0,28.8244,28.8452,28.755,28.7828,23800.0
2008-09-12 14:20:00,41.47,41.54,41.45,41.46,38800.0,28.7828,28.8313,28.7689,28.7758,38800.0
2008-09-12 14:25:00,41.46,41.46,41.32,41.35,26600.0,28.7758,28.7758,28.6787,28.6995,26600.0
2008-09-12 14:30:00,41.35,41.36,41.29,41.35,20000.0,28.6995,28.7064,28.6578,28.6995,20000.0
2008-09-12 14:35:00,41.35,41.4,41.34,41.4,19900.0,28.6995,28.7342,28.6925,28.7342,19900.0
2008-09-12 14:40:00,41.41,41.51,41.41,41.5,35900.0,28.7411,28.8105,28.7411,28.8036,35900.0
2008-09-12 14:45:00,41.5,41.51,41.46,41.48,51300.0,28.8036,28.8105,28.7758,28.7897,51300.0
2008-09-12 14:50:00,41.48,41.56,41.47,41.56,64800.0,28.7897,28.8452,28.7828,28.8452,64800.0
2008-09-12 14:55:00,41.58,41.64,41.57,41.6,111700.0,28.8591,28.9008,28.8522,28.873,111700.0
2008-09-12 15:00:00,41.6,41.61,41.55,41.56,45400.0,28.873,28.8799,28.8383,28.8452,45400.0
2008-09-12 15:05:00,41.56,41.61,41.52,41.54,60500.0,28.8452,28.8799,28.8175,28.8313,60500.0
2008-09-12 15:10:00,41.53,41.6,41.52,41.59,43500.0,28.8244,28.873,28.8175,28.866,43500.0
2008-09-12 15:15:00,41.59,41.65,41.47,41.49,50700.0,28.866,28.9077,28.7828,28.7966,50700.0
2008-09-12 15:20:00,41.48,41.53,41.32,41.35,74500.0,28.7897,28.8244,28.6787,28.6995,74500.0
2008-09-12 15:25:00,41.35,41.48,41.35,41.48,33600.0,28.6995,28.7897,28.6995,28.7897,33600.0
2008-09-12 15:30:00,41.47,41.58,41.46,41.56,40600.0,28.7828,28.8591,28.7758,28.8452,40600.0
2008-09-12 15:35:00,41.56,41.56,41.49,41.54,43800.0,28.8452,28.8452,28.7966,28.8313,43800.0
2008-09-12 15:40:00,41.53,41.62,41.53,41.59,43200.0,28.8244,28.8869,28.8244,28.866,43200.0
2008-09-12 15:45:00,41.6,41.64,41.57,41.58,82500.0,28.873,28.9008,28.8522,28.8591,82500.0
2008-09-12 15:50:00,41.58,41.63,41.56,41.63,61800.0,28.8591,28.8938,28.8452,28.8938,61800.0
2008-09-12 15:55:00,41.63,41.64,41.57,41.64,128900.0,28.8938,28.9008,28.8522,28.9008,128900.0
2008-09-15 09:30:00,40.97,41.61,40.97,41.2,41000.0,28.4357,28.8799,28.4357,28.5954,41000.0
2008-09-15 09:35:00,41.19,41.2,41.01,41.02,18100.0,28.5884,28.5954,28.4635,28.4704,18100.0
2008-09-15 09:40:00,41.01,41.02,40.81,40.93,31200.0,28.4635,28.4704,28.3247,28.408,31200.0
2008-09-15 09:45:00,40.89,41.22,40.83,41.11,40700.0,28.3802,28.6092,28.3386,28.5329,40700.0
2008-09-15 09:50:00,41.11,41.14,41.02,41.03,28200.0,28.5329,28.5537,28.4704,28.4774,28200.0
2008-09-15 09:55:00,41.04,41.04,40.8,40.92,37700.0,28.4843,28.4843,28.3177,28.401,37700.0
2008-09-15 10:00:00,40.92,40.98,40.85,40.92,33500.0,28.401,28.4427,28.3524,28.401,33500.0
2008-09-15 10:05:00,40.92,41.2,40.92,41.16,37200.0,28.401,28.5954,28.401,28.5676,37200.0
2008-09-15 10:10:00,41.21,41.45,41.14,41.45,33200.0,28.6023,28.7689,28.5537,28.7689,33200.0
2008-09-15 10:15:00,41.46,41.58,41.46,41.54,22100.0,28.7758,28.8591,28.7758,28.8313,22100.0
2008-09-15 10:20:00,41.57,41.65,41.5,41.64,40600.0,28.8522,28.9077,28.8036,28.9008,40600.0
2008-09-15 10:25:00,41.65,41.73,41.64,41.69,24600.0,28.9077,28.9632,28.9008,28.9355,24600.0
2008-09-15 10:30:00,41.73,41.75,41.61,41.75,17200.0,28.9632,28.9771,28.8799,28.9771,17200.0
2008-09-15 10:35:00,41.75,41.85,41.73,41.77,21000.0,28.9771,29.0465,28.9632,28.991,21000.0
2008-09-15 10:40:00,41.78,41.83,41.75,41.83,13400.0,28.9979,29.0326,28.9771,29.0326,13400.0
2008-09-15 10:45:00,41.82,41.86,41.77,41.82,28900.0,29.0257,29.0534,28.991,29.0257,28900.0
2008-09-15 10:50:00,41.81,42.09,41.81,42.09,32900.0,29.0187,29.2131,29.0187,29.2131,32900.0
2008-09-15 10:55:00,42.07,42.1,41.85,41.89,30800.0,29.1992,29.22,29.0465,29.0743,30800.0
2008-09-15 11:00:00,41.89,41.97,41.83,41.84,14300.0,29.0743,29.1298,29.0326,29.0396,14300.0
2008-09-15 11:05:00,41.83,41.84,41.68,41.74,16300.0,29.0326,29.0396,28.9285,28.9702,16300.0
2008-09-15 11:10:00,41.73,41.83,41.71,41.78,20000.0,28.9632,29.0326,28.9493,28.9979,20000.0
2008-09-15 11:15:00,41.83,41.86,41.8,41.85,14100.0,29.0326,29.0534,29.0118,29.0465,14100.0
2008-09-15 11:20:00,41.86,42.01,41.84,41.85,23000.0,29.0534,29.1576,29.0396,29.0465,23000.0
2008-09-15 11:25:00,41.83,41.83,41.62,41.63,16400.0,29.0326,29.0326,28.8869,28.8938,16400.0
2008-09-15 11:30:00,41.62,41.67,41.59,41.59,12000.0,28.8869,28.9216,28.866,28.866,12000.0
2008-09-15 11:35:00,41.59,41.65,41.54,41.65,14100.0,28.866,28.9077,28.8313,28.9077,14100.0
2008-09-15 11:40:00,41.66,41.67,41.61,41.62,12800.0,28.9146,28.9216,28.8799,28.8869,12800.0
2008-09-15 11:45:00,41.64,41.74,41.57,41.74,15700.0,28.9008,28.9702,28.8522,28.9702,15700.0
2008-09-15 11:50:00,41.74,41.8,41.67,41.68,17300.0,28.9702,29.0118,28.9216,28.9285,17300.0
2008-09-15 11:55:00,41.68,41.8,41.68,41.71,19900.0,28.9285,29.0118,28.9285,28.9493,19900.0
2008-09-15 12:00:00,41.72,41.87,41.7,41.8,23000.0,28.9563,29.0604,28.9424,29.0118,23000.0
2008-09-15 12:05:00,41.79,41.84,41.77,41.77,12300.0,29.0049,29.0396,28.991,28.991,12300.0
2008-09-15 12:10:00,41.76,41.93,41.76,41.81,20000.0,28.984,29.102,28.984,29.0187,20000.0
2008-09-15 12:15:00,41.79,41.95,41.77,41.89,15800.0,29.0049,29.1159,28.991,29.0743,15800.0
2008-09-15 12:20:00,41.9,42.08,41.9,42.0,18600.0,29.0812,29.2061,29.0812,29.1506,18600.0
2008-09-15 12:25:00,42.0,42.01,41.93,41.95,8200.0,29.1506,29.1576,29.102,29.1159,8200.0
2008-09-15 12:30:00,41.94,42.0,41.92,41.92,10500.0,29.109,29.1506,29.0951,29.0951,10500.0
2008-09-15 12:35:00,41.94,41.94,41.87,41.9,8400.0,29.109,29.109,29.0604,29.0812,8400.0
2008-09-15 12:40:00,41.91,42.02,41.91,41.94,16400.0,29.0881,29.1645,29.0881,29.109,16400.0
2008-09-15 12:45:00,41.94,42.08,41.86,41.93,28200.0,29.109,29.2061,29.0534,29.102,28200.0
2008-09-15 12:50:00,41.92,42.05,41.87,42.02,21300.0,29.0951,29.1853,29.0604,29.1645,21300.0
2008-09-15 12:55:00,42.05,42.14,42.0,42.01,15000.0,29.1853,29.2478,29.1506,29.1576,15000.0
2008-09-15 13:00:00,42.01,42.02,41.98,42.02,9200.0,29.1576,29.1645,29.1367,29.1645,9200.0
2008-09-15 13:05:00,42.02,42.04,41.97,41.99,9700.0,29.1645,29.1784,29.1298,29.1437,9700.0
2008-09-15 13:10:00,41.97,42.04,41.93,41.93,10300.0,29.1298,29.1784,29.102,29.102,10300.0
2008-09-15 13:15:00,41.93,41.94,41.76,41.79,24500.0,29.102,29.109,28.984,29.0049,24500.0
2008-09-15 13:20:00,41.77,41.81,41.7,41.72,9700.0,28.991,29.0187,28.9424,28.9563,9700.0
2008-09-15 13:25:00,41.73,41.8,41.68,41.74,26700.0,28.9632,29.0118,28.9285,28.9702,26700.0
2008-09-15 13:30:00,41.77,41.79,41.7,41.76,13200.0,28.991,29.0049,28.9424,28.984,13200.0
2008-09-15 13:35:00,41.78,41.78,41.68,41.68,8100.0,28.9979,28.9979,28.9285,28.9285,8100.0
2008-09-15 13:40:00,41.68,41.82,41.61,41.8,18500.0,28.9285,29.0257,28.8799,29.0118,18500.0
2008-09-15 13:45:00,41.82,41.92,41.8,41.86,18300.0,29.0257,29.0951,29.0118,29.0534,18300.0
2008-09-15 13:50:00,41.86,41.86,41.65,41.65,11900.0,29.0534,29.0534,28.9077,28.9077,11900.0
2008-09-15 13:55:00,41.65,41.78,41.65,41.77,13000.0,28.9077,28.9979,28.9077,28.991,13000.0
2008-09-15 14:00:00,41.75,41.97,41.72,41.96,20400.0,28.9771,29.1298,28.9563,29.1229,20400.0
2008-09-15 14:05:00,41.95,41.98,41.89,41.9,10500.0,29.1159,29.1367,29.0743,29.0812,10500.0
2008-09-15 14:10:00,41.93,41.95,41.81,41.86,12400.0,29.102,29.1159,29.0187,29.0534,12400.0
2008-09-15 14:15:00,41.87,42.09,41.86,42.0,34600.0,29.0604,29.2131,29.0534,29.1506,34600.0
2008-09-15 14:20:00,42.01,42.04,41.96,42.0,18300.0,29.1576,29.1784,29.1229,29.1506,18300.0
2008-09-15 14:25:00,41.98,42.05,41.91,41.93,16100.0,29.1367,29.1853,29.0881,29.102,16100.0
2008-09-15 14:30:00,41.92,41.94,41.89,41.91,11900.0,29.0951,29.109,29.0743,29.0881,11900.0
2008-09-15 14:35:00,41.89,41.98,41.89,41.91,16000.0,29.0743,29.1367,29.0743,29.0881,16000.0
2008-09-15 14:40:00,41.92,41.96,41.74,41.8,27400.0,29.0951,29.1229,28.9702,29.0118,27400.0
2008-09-15 14:45:00,41.81,41.83,41.7,41.78,18300.0,29.0187,29.0326,28.9424,28.9979,18300.0
2008-09-15 14:50:00,41.8,41.94,41.76,41.92,19100.0,29.0118,29.109,28.984,29.0951,19100.0
2008-09-15 14:55:00,41.91,41.91,41.75,41.76,14000.0,29.0881,29.0881,28.9771,28.984,14000.0
2008-09-15 15:00:00,41.75,41.78,41.63,41.65,13900.0,28.9771,28.9979,28.8938,28.9077,13900.0
2008-09-15 15:05:00,41.67,41.71,41.52,41.59,34500.0,28.9216,28.9493,28.8175,28.866,34500.0
2008-09-15 15:10:00,41.6,41.74,41.55,41.74,33700.0,28.873,28.9702,28.8383,28.9702,33700.0
2008-09-15 15:15:00,41.73,41.79,41.65,41.66,28200.0,28.9632,29.0049,28.9077,28.9146,28200.0
2008-09-15 15:20:00,41.65,41.71,41.51,41.56,41900.0,28.9077,28.9493,28.8105,28.8452,41900.0
2008-09-15 15:25:00,41.56,41.65,41.5,41.61,51000.0,28.8452,28.9077,28.8036,28.8799,51000.0
2008-09-15 15:30:00,41.59,41.68,41.48,41.62,51200.0,28.866,28.9285,28.7897,28.8869,51200.0
2008-09-15 15:35:00,41.63,41.65,41.56,41.65,27400.0,28.8938,28.9077,28.8452,28.9077,27400.0
2008-09-15 15:40:00,41.65,41.66,41.36,41.44,60800.0,28.9077,28.9146,28.7064,28.7619,60800.0
2008-09-15 15:45:00,41.43,41.44,41.29,41.31,46100.0,28.755,28.7619,28.6578,28.6717,46100.0
2008-09-15 15:50:00,41.29,41.34,41.1,41.27,73300.0,28.6578,28.6925,28.526,28.6439,73300.0
2008-09-15 15:55:00,41.28,41.34,41.12,41.26,88900.0,28.6509,28.6925,28.5398,28.637,88900.0
2008-09-16 09:30:00,40.08,40.95,40.08,40.82,53900.0,27.818,28.4218,27.818,28.3316,53900.0
2008-09-16 09:35:00,40.76,40.76,40.33,40.5,60000.0,28.29,28.29,27.9915,28.1095,60000.0
2008-09-16 09:40:00,40.5,40.85,40.5,40.69,39300.0,28.1095,28.3524,28.1095,28.2414,39300.0
2008-09-16 09:45:00,40.63,40.75,40.44,40.5,40300.0,28.1997,28.283,28.0679,28.1095,40300.0
2008-09-16 09:50:00,40.49,40.61,40.37,40.59,48800.0,28.1026,28.1859,28.0193,28.172,48800.0
2008-09-16 09:55:00,40.55,40.55,40.27,40.39,38600.0,28.1442,28.1442,27.9499,28.0332,38600.0
2008-09-16 10:00:00,40.39,40.69,40.39,40.63,60500.0,28.0332,28.2414,28.0332,28.1997,60500.0
2008-09-16 10:05:00,40.63,40.85,40.63,40.75,63100.0,28.1997,28.3524,28.1997,28.283,63100.0
2008-09-16 10:10:00,40.75,40.76,40.63,40.7,51600.0,28.283,28.29,28.1997,28.2483,51600.0
2008-09-16 10:15:00,40.7,40.81,40.65,40.71,79600.0,28.2483,28.3247,28.2136,28.2553,79600.0
2008-09-16 10:20:00,40.71,40.84,40.71,40.81,84300.0,28.2553,28.3455,28.2553,28.3247,84300.0
2008-09-16 10:25:00,40.81,41.12,40.75,41.09,73700.0,28.3247,28.5398,28.283,28.519,73700.0
2008-09-16 10:30:00,41.09,41.09,40.83,40.85,59500.0,28.519,28.519,28.3386,28.3524,59500.0
2008-09-16 10:35:00,40.86,41.02,40.84,40.91,49300.0,28.3594,28.4704,28.3455,28.3941,49300.0
2008-09-16 10:40:00,40.89,40.97,40.89,40.92,38700.0,28.3802,28.4357,28.3802,28.401,38700.0
2008-09-16 10:45:00,40.91,41.0,40.89,41.0,34700.0,28.3941,28.4566,28.3802,28.4566,34700.0
2008-09-16 10:50:00,40.99,41.39,40.94,41.39,74800.0,28.4496,28.7272,28.4149,28.7272,74800.0
2008-09-16 10:55:00,41.39,41.44,41.11,41.13,85200.0,28.7272,28.7619,28.5329,28.5468,85200.0
2008-09-16 11:00:00,41.13,41.4,41.13,41.2,56400.0,28.5468,28.7342,28.5468,28.5954,56400.0
2008-09-16 11:05:00,41.18,41.21,40.91,40.93,29400.0,28.5815,28.6023,28.3941,28.408,29400.0
2008-09-16 11:10:00,40.91,40.99,40.85,40.88,19300.0,28.3941,28.4496,28.3524,28.3733,19300.0
2008-09-16 11:15:00,40.87,40.87,40.72,40.76,33300.0,28.3663,28.3663,28.2622,28.29,33300.0
2008-09-16 11:20:00,40.77,40.81,40.46,40.65,48600.0,28.2969,28.3247,28.0818,28.2136,48600.0
2008-09-16 11:25:00,40.62,40.72,40.57,40.57,19900.0,28.1928,28.2622,28.1581,28.1581,19900.0
2008-09-16 11:30:00,40.53,40.8,40.52,40.72,27000.0,28.1303,28.3177,28.1234,28.2622,27000.0
2008-09-16 11:35:00,40.73,40.76,40.67,40.7,55200.0,28.2692,28.29,28.2275,28.2483,55200.0
2008-09-16 11:40:00,40.69,40.73,40.65,40.7,29500.0,28.2414,28.2692,28.2136,28.2483,29500.0
2008-09-16 11:45:00,40.7,40.78,40.68,40.71,19800.0,28.2483,28.3039,28.2345,28.2553,19800.0
2008-09-16 11:50:00,40.72,40.86,40.72,40.86,28000.0,28.2622,28.3594,28.2622,28.3594,28000.0
2008-09-16 11:55:00,40.83,40.97,40.79,40.91,45000.0,28.3386,28.4357,28.3108,28.3941,45000.0
2008-09-16 12:00:00,40.93,41.01,40.69,40.69,51100.0,28.408,28.4635,28.2414,28.2414,51100.0
2008-09-16 12:05:00,40.68,40.82,40.57,40.68,49400.0,28.2345,28.3316,28.1581,28.2345,49400.0
2008-09-16 12:10:00,40.69,40.7,40.6,40.68,28600.0,28.2414,28.2483,28.1789,28.2345,28600.0
2008-09-16 12:15:00,40.68,40.97,40.66,40.93,23100.0,28.2345,28.4357,28.2206,28.408,23100.0
2008-09-16 12:20:00,40.92,40.92,40.8,40.82,18900.0,28.401,28.401,28.3177,28.3316,18900.0
2008-09-16 12:25:00,40.81,40.87,40.67,40.7,20200.0,28.3247,28.3663,28.2275,28.2483,20200.0
2008-09-16 12:30:00,40.68,40.74,40.5,40.53,19300.0,28.2345,28.2761,28.1095,28.1303,19300.0
2008-09-16 12:35:00,40.52,40.56,40.47,40.5,28800.0,28.1234,28.1512,28.0887,28.1095,28800.0
2008-09-16 12:40:00,40.5,40.5,40.39,40.46,37100.0,28.1095,28.1095,28.0332,28.0818,37100.0
2008-09-16 12:45:00,40.48,40.59,40.47,40.57,14100.0,28.0956,28.172,28.0887,28.1581,14100.0
2008-09-16 12:50:00,40.57,40.6,40.53,40.55,17000.0,28.1581,28.1789,28.1303,28.1442,17000.0
2008-09-16 12:55:00,40.55,40.58,40.49,40.53,11200.0,28.1442,28.165,28.1026,28.1303,11200.0
2008-09-16 13:00:00,40.53,40.57,40.33,40.34,23000.0,28.1303,28.1581,27.9915,27.9985,23000.0
2008-09-16 13:05:00,40.34,40.56,40.34,40.56,19800.0,27.9985,28.1512,27.9985,28.1512,19800.0
2008-09-16 13:10:00,40.58,40.66,40.58,40.64,26200.0,28.165,28.2206,28.165,28.2067,26200.0
2008-09-16 13:15:00,40.67,40.67,40.6,40.61,18800.0,28.2275,28.2275,28.1789,28.1859,18800.0
2008-09-16 13:20:00,40.6,40.7,40.6,40.68,7800.0,28.1789,28.2483,28.1789,28.2345,7800.0
2008-09-16 13:25:00,40.67,40.67,40.5,40.51,14200.0,28.2275,28.2275,28.1095,28.1165,14200.0
2008-09-16 13:30:00,40.51,40.55,40.4,40.48,43600.0,28.1165,28.1442,28.0401,28.0956,43600.0
2008-09-16 13:35:00,40.45,40.5,40.36,40.36,44700.0,28.0748,28.1095,28.0124,28.0124,44700.0
2008-09-16 13:40:00,40.37,40.45,40.37,40.41,57800.0,28.0193,28.0748,28.0193,28.0471,57800.0
2008-09-16 13:45:00,40.38,40.39,40.22,40.24,52700.0,28.0262,28.0332,27.9152,27.9291,52700.0
2008-09-16 13:50:00,40.23,40.34,40.04,40.21,107800.0,27.9221,27.9985,27.7903,27.9082,107800.0
2008-09-16 13:55:00,40.2,40.2,39.99,40.0,67900.0,27.9013,27.9013,27.7555,27.7625,67900.0
2008-09-16 14:00:00,40.0,40.24,40.0,40.22,35800.0,27.7625,27.9291,27.7625,27.9152,35800.0
2008-09-16 14:05:00,40.22,40.46,40.22,40.43,29500.0,27.9152,28.0818,27.9152,28.0609,29500.0
2008-09-16 14:10:00,40.49,40.96,40.2,40.21,60900.0,28.1026,28.4288,27.9013,27.9082,60900.0
2008-09-16 14:15:00,40.27,40.78,40.27,40.54,42000.0,27.9499,28.3039,27.9499,28.1373,42000.0
2008-09-16 14:20:00,40.53,40.55,40.12,40.5,57400.0,28.1303,28.1442,27.8458,28.1095,57400.0
2008-09-16 14:25:00,40.49,40.67,40.42,40.62,40700.0,28.1026,28.2275,28.054,28.1928,40700.0
2008-09-16 14:30:00,40.59,40.75,40.57,40.64,37600.0,28.172,28.283,28.1581,28.2067,37600.0
2008-09-16 14:35:00,40.65,41.59,40.52,41.46,80400.0,28.2136,28.866,28.1234,28.7758,80400.0
2008-09-16 14:40:00,41.46,41.47,41.05,41.14,44000.0,28.7758,28.7828,28.4913,28.5537,44000.0
2008-09-16 14:45:00,41.19,41.69,41.19,41.57,47100.0,28.5884,28.9355,28.5884,28.8522,47100.0
2008-09-16 14:50:00,41.57,41.64,41.35,41.38,39500.0,28.8522,28.9008,28.6995,28.7203,39500.0
2008-09-16 14:55:00,41.42,41.59,41.29,41.33,40000.0,28.7481,28.866,28.6578,28.6856,40000.0
2008-09-16 15:00:00,41.32,41.36,41.2,41.25,25900.0,28.6787,28.7064,28.5954,28.6301,25900.0
2008-09-16 15:05:00,41.26,41.47,41.26,41.47,33000.0,28.637,28.7828,28.637,28.7828,33000.0
2008-09-16 15:10:00,41.47,41.66,41.42,41.66,29700.0,28.7828,28.9146,28.7481,28.9146,29700.0
2008-09-16 15:15:00,41.67,41.96,41.62,41.83,41900.0,28.9216,29.1229,28.8869,29.0326,41900.0
2008-09-16 15:20:00,41.83,41.83,41.57,41.59,24400.0,29.0326,29.0326,28.8522,28.866,24400.0
2008-09-16 15:25:00,41.57,41.58,41.34,41.48,30000.0,28.8522,28.8591,28.6925,28.7897,30000.0
2008-09-16 15:30:00,41.5,41.66,41.49,41.57,30400.0,28.8036,28.9146,28.7966,28.8522,30400.0
2008-09-16 15:35:00,41.59,41.74,41.57,41.64,58900.0,28.866,28.9702,28.8522,28.9008,58900.0
2008-09-16 15:40:00,41.69,41.69,41.47,41.52,49300.0,28.9355,28.9355,28.7828,28.8175,49300.0
2008-09-16 15:45:00,41.52,41.74,41.36,41.73,76800.0,28.8175,28.9702,28.7064,28.9632,76800.0
2008-09-16 15:50:00,41.73,41.99,41.66,41.69,105200.0,28.9632,29.1437,28.9146,28.9355,105200.0
2008-09-16 15:55:00,41.7,41.72,41.59,41.68,103100.0,28.9424,28.9563,28.866,28.9285,103100.0
2008-09-17 09:30:00,41.19,41.35,41.01,41.01,24200.0,28.5884,28.6995,28.4635,28.4635,24200.0
2008-09-17 09:35:00,41.04,41.08,40.62,40.66,27700.0,28.4843,28.5121,28.1928,28.2206,27700.0
2008-09-17 09:40:00,40.68,41.15,40.67,41.15,24200.0,28.2345,28.5607,28.2275,28.5607,24200.0
2008-09-17 09:45:00,41.13,41.13,40.71,41.05,14900.0,28.5468,28.5468,28.2553,28.4913,14900.0
2008-09-17 09:50:00,41.07,41.07,40.76,40.99,9500.0,28.5051,28.5051,28.29,28.4496,9500.0
2008-09-17 09:55:00,40.99,41.02,40.88,40.94,10600.0,28.4496,28.4704,28.3733,28.4149,10600.0
2008-09-17 10:00:00,40.95,41.27,40.95,41.21,36200.0,28.4218,28.6439,28.4218,28.6023,36200.0
2008-09-17 10:05:00,41.21,41.26,41.09,41.2,24700.0,28.6023,28.637,28.519,28.5954,24700.0
2008-09-17 10:10:00,41.2,41.36,41.2,41.31,25900.0,28.5954,28.7064,28.5954,28.6717,25900.0
2008-09-17 10:15:00,41.34,41.44,41.27,41.3,18200.0,28.6925,28.7619,28.6439,28.6648,18200.0
2008-09-17 10:20:00,41.3,41.36,41.25,41.25,38300.0,28.6648,28.7064,28.6301,28.6301,38300.0
2008-09-17 10:25:00,41.25,41.3,41.16,41.25,25900.0,28.6301,28.6648,28.5676,28.6301,25900.0
2008-09-17 10:30:00,41.25,41.39,41.19,41.37,34100.0,28.6301,28.7272,28.5884,28.7134,34100.0
2008-09-17 10:35:00,41.31,41.34,41.14,41.16,62600.0,28.6717,28.6925,28.5537,28.5676,62600.0
2008-09-17 10:40:00,41.12,41.12,40.95,41.05,27800.0,28.5398,28.5398,28.4218,28.4913,27800.0
2008-09-17 10:45:00,41.06,41.08,40.89,40.95,26000.0,28.4982,28.5121,28.3802,28.4218,26000.0
2008-09-17 10:50:00,40.93,41.09,40.83,41.09,23500.0,28.408,28.519,28.3386,28.519,23500.0
2008-09-17 10:55:00,41.09,41.13,41.0,41.0,15500.0,28.519,28.5468,28.4566,28.4566,15500.0
2008-09-17 11:00:00,41.0,41.0,40.72,40.76,61700.0,28.4566,28.4566,28.2622,28.29,61700.0
2008-09-17 11:05:00,40.78,40.92,40.75,40.91,17000.0,28.3039,28.401,28.283,28.3941,17000.0
2008-09-17 11:10:00,40.92,40.98,40.87,40.89,22100.0,28.401,28.4427,28.3663,28.3802,22100.0
2008-09-17 11:15:00,40.88,40.92,40.82,40.92,37500.0,28.3733,28.401,28.3316,28.401,37500.0
2008-09-17 11:20:00,40.92,41.05,40.86,40.89,38200.0,28.401,28.4913,28.3594,28.3802,38200.0
2008-09-17 11:25:00,40.89,40.89,40.52,40.6,42100.0,28.3802,28.3802,28.1234,28.1789,42100.0
2008-09-17 11:30:00,40.61,40.86,40.54,40.86,29400.0,28.1859,28.3594,28.1373,28.3594,29400.0
2008-09-17 11:35:00,40.86,40.94,40.81,40.88,24200.0,28.3594,28.4149,28.3247,28.3733,24200.0
2008-09-17 11:40:00,40.85,40.86,40.72,40.72,28600.0,28.3524,28.3594,28.2622,28.2622,28600.0
2008-09-17 11:45:00,40.73,40.85,40.7,40.81,39700.0,28.2692,28.3524,28.2483,28.3247,39700.0
2008-09-17 11:50:00,40.82,40.87,40.79,40.81,47000.0,28.3316,28.3663,28.3108,28.3247,47000.0
2008-09-17 11:55:00,40.82,40.83,40.75,40.79,26700.0,28.3316,28.3386,28.283,28.3108,26700.0
2008-09-17 12:00:00,40.78,40.8,40.47,40.47,31000.0,28.3039,28.3177,28.0887,28.0887,31000.0
2008-09-17 12:05:00,40.48,40.68,40.35,40.66,24800.0,28.0956,28.2345,28.0054,28.2206,24800.0
2008-09-17 12:10:00,40.66,40.68,40.46,40.48,23500.0,28.2206,28.2345,28.0818,28.0956,23500.0
2008-09-17 12:15:00,40.49,40.58,40.4,40.45,20100.0,28.1026,28.165,28.0401,28.0748,20100.0
2008-09-17 12:20:00,40.45,40.49,40.27,40.27,39200.0,28.0748,28.1026,27.9499,27.9499,39200.0
2008-09-17 12:25:00,40.28,40.29,40.02,40.02,45700.0,27.9568,27.9638,27.7764,27.7764,45700.0
2008-09-17 12:30:00,40.03,40.19,39.99,40.12,48300.0,27.7833,27.8944,27.7555,27.8458,48300.0
2008-09-17 12:35:00,40.13,40.26,40.1,40.17,46800.0,27.8527,27.9429,27.8319,27.8805,46800.0
2008-09-17 12:40:00,40.16,40.39,40.16,40.37,42500.0,27.8735,28.0332,27.8735,28.0193,42500.0
2008-09-17 12:45:00,40.38,40.44,40.28,40.33,23100.0,28.0262,28.0679,27.9568,27.9915,23100.0
2008-09-17 12:50:00,40.35,40.36,40.18,40.31,28200.0,28.0054,28.0124,27.8874,27.9776,28200.0
2008-09-17 12:55:00,40.31,40.4,40.24,40.34,20200.0,27.9776,28.0401,27.9291,27.9985,20200.0
2008-09-17 13:00:00,40.34,40.44,40.25,40.42,25400.0,27.9985,28.0679,27.936,28.054,25400.0
2008-09-17 13:05:00,40.4,40.41,40.18,40.18,43400.0,28.0401,28.0471,27.8874,27.8874,43400.0
2008-09-17 13:10:00,40.19,40.19,40.01,40.02,32600.0,27.8944,27.8944,27.7694,27.7764,32600.0
2008-09-17 13:15:00,40.0,40.09,39.95,40.06,24600.0,27.7625,27.825,27.7278,27.8041,24600.0
2008-09-17 13:20:00,40.07,40.27,40.07,40.27,21200.0,27.8111,27.9499,27.8111,27.9499,21200.0
2008-09-17 13:25:00,40.25,40.3,40.13,40.2,27400.0,27.936,27.9707,27.8527,27.9013,27400.0
2008-09-17 13:30:00,40.2,40.2,40.09,40.18,13000.0,27.9013,27.9013,27.825,27.8874,13000.0
2008-09-17 13:35:00,40.16,40.16,39.99,40.03,20900.0,27.8735,27.8735,27.7555,27.7833,20900.0
2008-09-17 13:40:00,40.05,40.13,39.96,40.03,23300.0,27.7972,27.8527,27.7347,27.7833,23300.0
2008-09-17 13:45:00,40.03,40.05,39.98,40.02,21900.0,27.7833,27.7972,27.7486,27.7764,21900.0
2008-09-17 13:50:00,39.99,40.11,39.99,40.08,22100.0,27.7555,27.8388,27.7555,27.818,22100.0
2008-09-17 13:55:00,40.07,40.23,40.06,40.09,20100.0,27.8111,27.9221,27.8041,27.825,20100.0
2008-09-17 14:00:00,40.09,40.24,40.06,40.24,19400.0,27.825,27.9291,27.8041,27.9291,19400.0
2008-09-17 14:05:00,40.24,40.39,40.24,40.38,21700.0,27.9291,28.0332,27.9291,28.0262,21700.0
2008-09-17 14:10:00,40.4,40.4,40.19,40.2,37400.0,28.0401,28.0401,27.8944,27.9013,37400.0
2008-09-17 14:15:00,40.19,40.28,40.12,40.28,32000.0,27.8944,27.9568,27.8458,27.9568,32000.0
2008-09-17 14:20:00,40.29,40.46,40.26,40.42,21900.0,27.9638,28.0818,27.9429,28.054,21900.0
2008-09-17 14:25:00,40.4,40.65,40.32,40.64,69800.0,28.0401,28.2136,27.9846,28.2067,69800.0
2008-09-17 14:30:00,40.67,40.73,40.46,40.69,34500.0,28.2275,28.2692,28.0818,28.2414,34500.0
2008-09-17 14:35:00,40.71,40.76,40.56,40.63,33700.0,28.2553,28.29,28.1512,28.1997,33700.0
2008-09-17 14:40:00,40.63,40.73,40.6,40.63,31000.0,28.1997,28.2692,28.1789,28.1997,31000.0
2008-09-17 14:45:00,40.6,40.82,40.54,40.59,50100.0,28.1789,28.3316,28.1373,28.172,50100.0
2008-09-17 14:50:00,40.58,40.59,40.27,40.27,46200.0,28.165,28.172,27.9499,27.9499,46200.0
2008-09-17 14:55:00,40.28,40.36,40.2,40.36,31100.0,27.9568,28.0124,27.9013,28.0124,31100.0
2008-09-17 15:00:00,40.36,40.55,40.28,40.44,48100.0,28.0124,28.1442,27.9568,28.0679,48100.0
2008-09-17 15:05:00,40.44,40.61,40.37,40.4,63900.0,28.0679,28.1859,28.0193,28.0401,63900.0
2008-09-17 15:10:00,40.4,40.56,40.29,40.33,44300.0,28.0401,28.1512,27.9638,27.9915,44300.0
2008-09-17 15:15:00,40.34,40.44,40.32,40.43,32200.0,27.9985,28.0679,27.9846,28.0609,32200.0
2008-09-17 15:20:00,40.43,40.44,40.12,40.17,55300.0,28.0609,28.0679,27.8458,27.8805,55300.0
2008-09-17 15:25:00,40.18,40.44,40.17,40.35,46800.0,27.8874,28.0679,27.8805,28.0054,46800.0
2008-09-17 15:30:00,40.34,40.34,40.06,40.13,49700.0,27.9985,27.9985,27.8041,27.8527,49700.0
2008-09-17 15:35:00,40.13,40.13,39.99,40.05,46800.0,27.8527,27.8527,27.7555,27.7972,46800.0
2008-09-17 15:40:00,40.03,40.03,39.9,39.98,67500.0,27.7833,27.7833,27.6931,27.7486,67500.0
2008-09-17 15:45:00,39.99,40.08,39.94,39.96,70100.0,27.7555,27.818,27.7208,27.7347,70100.0
2008-09-17 15:50:00,39.96,39.96,39.67,39.73,91000.0,27.7347,27.7347,27.5334,27.5751,91000.0
2008-09-17 15:55:00,39.73,39.8,39.46,39.56,157700.0,27.5751,27.6237,27.3877,27.4571,157700.0
2008-09-18 09:30:00,40.08,40.08,39.24,39.24,2500.0,27.818,27.818,27.235,27.235,2500.0
2008-09-18 09:35:00,39.42,40.25,39.34,40.24,63000.0,27.3599,27.936,27.3044,27.9291,63000.0
2008-09-18 09:40:00,40.24,40.47,40.23,40.35,25800.0,27.9291,28.0887,27.9221,28.0054,25800.0
2008-09-18 09:45:00,40.37,40.51,40.35,40.4,42700.0,28.0193,28.1165,28.0054,28.0401,42700.0
2008-09-18 09:50:00,40.4,40.4,40.02,40.14,57300.0,28.0401,28.0401,27.7764,27.8597,57300.0
2008-09-18 09:55:00,40.13,40.22,40.06,40.1,59900.0,27.8527,27.9152,27.8041,27.8319,59900.0
2008-09-18 10:00:00,40.09,40.38,40.09,40.27,37200.0,27.825,28.0262,27.825,27.9499,37200.0
2008-09-18 10:05:00,40.24,40.58,40.24,40.4,35800.0,27.9291,28.165,27.9291,28.0401,35800.0
2008-09-18 10:10:00,40.39,40.39,40.25,40.25,15500.0,28.0332,28.0332,27.936,27.936,15500.0
2008-09-18 10:15:00,40.25,40.25,39.96,40.05,20000.0,27.936,27.936,27.7347,27.7972,20000.0
2008-09-18 10:20:00,40.04,40.07,39.86,39.92,17700.0,27.7903,27.8111,27.6653,27.707,17700.0
2008-09-18 10:25:00,39.92,40.04,39.92,40.04,25900.0,27.707,27.7903,27.707,27.7903,25900.0
2008-09-18 10:30:00,40.03,40.06,39.94,39.95,14100.0,27.7833,27.8041,27.7208,27.7278,14100.0
2008-09-18 10:35:00,39.95,39.96,39.81,39.83,45600.0,27.7278,27.7347,27.6306,27.6445,45600.0
2008-09-18 10:40:00,39.84,39.95,39.83,39.87,35500.0,27.6514,27.7278,27.6445,27.6723,35500.0
2008-09-18 10:45:00,39.86,39.9,39.79,39.88,20300.0,27.6653,27.6931,27.6167,27.6792,20300.0
2008-09-18 10:50:00,39.89,39.97,39.88,39.93,14600.0,27.6861,27.7417,27.6792,27.7139,14600.0
2008-09-18 10:55:00,39.93,39.93,39.76,39.77,19900.0,27.7139,27.7139,27.5959,27.6029,19900.0
2008-09-18 11:00:00,39.76,39.85,39.7,39.83,21400.0,27.5959,27.6584,27.5543,27.6445,21400.0
2008-09-18 11:05:00,39.84,39.98,39.79,39.83,26400.0,27.6514,27.7486,27.6167,27.6445,26400.0
2008-09-18 11:10:00,39.84,39.92,39.79,39.79,19500.0,27.6514,27.707,27.6167,27.6167,19500.0
2008-09-18 11:15:00,39.79,39.81,39.49,39.51,32300.0,27.6167,27.6306,27.4085,27.4224,32300.0
2008-09-18 11:20:00,39.48,39.61,39.43,39.61,28900.0,27.4016,27.4918,27.3669,27.4918,28900.0
2008-09-18 11:25:00,39.6,39.71,39.57,39.57,21600.0,27.4849,27.5612,27.464,27.464,21600.0
2008-09-18 11:30:00,39.57,39.63,39.53,39.63,48300.0,27.464,27.5057,27.4363,27.5057,48300.0
2008-09-18 11:35:00,39.65,39.7,39.52,39.55,68400.0,27.5196,27.5543,27.4293,27.4502,68400.0
2008-09-18 11:40:00,39.55,39.55,39.32,39.37,59800.0,27.4502,27.4502,27.2905,27.3252,59800.0
2008-09-18 11:45:00,39.36,39.36,39.11,39.12,82100.0,27.3183,27.3183,27.1448,27.1517,82100.0
2008-09-18 11:50:00,39.12,39.18,38.81,38.92,82200.0,27.1517,27.1934,26.9366,27.0129,82200.0
2008-09-18 11:55:00,38.93,39.09,38.87,39.09,136300.0,27.0198,27.1309,26.9782,27.1309,136300.0
2008-09-18 12:00:00,39.08,39.08,38.88,38.92,75000.0,27.124,27.124,26.9851,27.0129,75000.0
2008-09-18 12:05:00,38.92,38.98,38.8,38.91,90000.0,27.0129,27.0545,26.9296,27.006,90000.0
2008-09-18 12:10:00,38.92,38.99,38.81,38.9,52500.0,27.0129,27.0615,26.9366,26.999,52500.0
2008-09-18 12:15:00,38.91,39.1,38.9,39.08,48900.0,27.006,27.1378,26.999,27.124,48900.0
2008-09-18 12:20:00,39.08,39.22,39.07,39.15,61300.0,27.124,27.2211,27.117,27.1725,61300.0
2008-09-18 12:25:00,39.15,39.23,39.09,39.23,66400.0,27.1725,27.2281,27.1309,27.2281,66400.0
2008-09-18 12:30:00,39.22,39.23,39.03,39.14,34200.0,27.2211,27.2281,27.0892,27.1656,34200.0
2008-09-18 12:35:00,39.15,39.19,39.02,39.11,26200.0,27.1725,27.2003,27.0823,27.1448,26200.0
2008-09-18 12:40:00,39.11,39.16,38.97,39.0,28100.0,27.1448,27.1795,27.0476,27.0684,28100.0
2008-09-18 12:45:00,38.97,39.04,38.58,38.7,56200.0,27.0476,27.0962,26.7769,26.8602,56200.0
2008-09-18 12:50:00,38.74,38.87,38.56,38.69,65400.0,26.888,26.9782,26.763,26.8533,65400.0
2008-09-18 12:55:00,38.7,38.83,38.55,38.56,38800.0,26.8602,26.9504,26.7561,26.763,38800.0
2008-09-18 13:00:00,38.63,38.8,38.58,38.64,13500.0,26.8116,26.9296,26.7769,26.8186,13500.0
2008-09-18 13:05:00,38.68,39.08,38.68,38.85,28700.0,26.8463,27.124,26.8463,26.9643,28700.0
2008-09-18 13:10:00,38.89,39.11,38.67,38.97,39900.0,26.9921,27.1448,26.8394,27.0476,39900.0
2008-09-18 13:15:00,39.01,39.21,38.97,39.03,43400.0,27.0754,27.2142,27.0476,27.0892,43400.0
2008-09-18 13:20:00,39.17,39.33,39.1,39.19,45000.0,27.1864,27.2975,27.1378,27.2003,45000.0
2008-09-18 13:25:00,39.2,39.24,38.98,39.12,27400.0,27.2072,27.235,27.0545,27.1517,27400.0
2008-09-18 13:30:00,39.13,39.56,39.09,39.56,48600.0,27.1587,27.4571,27.1309,27.4571,48600.0
2008-09-18 13:35:00,39.57,39.59,39.17,39.34,62900.0,27.464,27.4779,27.1864,27.3044,62900.0
2008-09-18 13:40:00,39.33,39.36,39.07,39.17,41000.0,27.2975,27.3183,27.117,27.1864,41000.0
2008-09-18 13:45:00,39.16,39.23,39.08,39.23,26200.0,27.1795,27.2281,27.124,27.2281,26200.0
2008-09-18 13:50:00,39.21,39.25,38.98,39.04,33900.0,27.2142,27.2419,27.0545,27.0962,33900.0
2008-09-18 13:55:00,39.04,39.24,38.99,39.15,39700.0,27.0962,27.235,27.0615,27.1725,39700.0
2008-09-18 14:00:00,39.15,39.21,38.98,39.05,25700.0,27.1725,27.2142,27.0545,27.1031,25700.0
2008-09-18 14:05:00,39.02,39.06,38.66,38.72,40100.0,27.0823,27.1101,26.8324,26.8741,40100.0
2008-09-18 14:10:00,38.73,39.07,38.67,38.95,34300.0,26.881,27.117,26.8394,27.0337,34300.0
2008-09-18 14:15:00,38.98,39.07,38.78,38.99,43400.0,27.0545,27.117,26.9157,27.0615,43400.0
2008-09-18 14:20:00,38.99,39.07,38.85,39.07,38800.0,27.0615,27.117,26.9643,27.117,38800.0
2008-09-18 14:25:00,39.09,39.14,38.99,39.09,79800.0,27.1309,27.1656,27.0615,27.1309,79800.0
2008-09-18 14:30:00,39.08,39.25,39.02,39.17,90000.0,27.124,27.2419,27.0823,27.1864,90000.0
2008-09-18 14:35:00,39.17,39.25,38.88,39.0,88500.0,27.1864,27.2419,26.9851,27.0684,88500.0
2008-09-18 14:40:00,39.0,39.06,38.85,38.98,60100.0,27.0684,27.1101,26.9643,27.0545,60100.0
2008-09-18 14:45:00,38.98,39.37,38.92,39.2,77500.0,27.0545,27.3252,27.0129,27.2072,77500.0
2008-09-18 14:50:00,39.17,39.25,39.01,39.04,42000.0,27.1864,27.2419,27.0754,27.0962,42000.0
2008-09-18 14:55:00,39.04,39.29,38.96,39.13,42400.0,27.0962,27.2697,27.0407,27.1587,42400.0
2008-09-18 15:00:00,39.12,39.52,39.08,39.44,73500.0,27.1517,27.4293,27.124,27.3738,73500.0
2008-09-18 15:05:00,39.49,39.6,39.3,39.6,148900.0,27.4085,27.4849,27.2766,27.4849,148900.0
2008-09-18 15:10:00,39.61,40.39,39.55,39.98,143800.0,27.4918,28.0332,27.4502,27.7486,143800.0
2008-09-18 15:15:00,39.95,40.08,39.6,39.77,65000.0,27.7278,27.818,27.4849,27.6029,65000.0
2008-09-18 15:20:00,39.75,40.21,39.73,39.96,60900.0,27.589,27.9082,27.5751,27.7347,60900.0
2008-09-18 15:25:00,39.88,40.24,39.88,40.2,71600.0,27.6792,27.9291,27.6792,27.9013,71600.0
2008-09-18 15:30:00,40.19,40.54,40.11,40.32,95100.0,27.8944,28.1373,27.8388,27.9846,95100.0
2008-09-18 15:35:00,40.33,40.35,39.83,40.07,132300.0,27.9915,28.0054,27.6445,27.8111,132300.0
2008-09-18 15:40:00,39.87,40.32,39.84,40.29,85800.0,27.6723,27.9846,27.6514,27.9638,85800.0
2008-09-18 15:45:00,40.3,40.54,40.28,40.34,91600.0,27.9707,28.1373,27.9568,27.9985,91600.0
2008-09-18 15:50:00,40.35,40.36,40.16,40.19,98700.0,28.0054,28.0124,27.8735,27.8944,98700.0
2008-09-18 15:55:00,40.19,40.37,39.98,40.36,109800.0,27.8944,28.0193,27.7486,28.0124,109800.0
2008-09-19 09:30:00,42.01,42.44,40.01,41.76,3700.0,29.1576,29.456,27.7694,28.984,3700.0
2008-09-19 09:35:00,41.57,41.66,40.06,41.43,7000.0,28.8522,28.9146,27.8041,28.755,7000.0
2008-09-19 09:40:00,40.7,42.8,40.31,42.14,548500.0,28.2483,29.7059,27.9776,29.2478,548500.0
2008-09-19 09:45:00,41.82,42.34,40.0,41.14,112800.0,29.0257,29.3866,27.7625,28.5537,112800.0
2008-09-19 09:50:00,41.14,41.23,40.37,40.41,81700.0,28.5537,28.6162,28.0193,28.0471,81700.0
2008-09-19 09:55:00,40.45,40.64,40.2,40.47,33700.0,28.0748,28.2067,27.9013,28.0887,33700.0
2008-09-19 10:00:00,40.46,40.54,40.08,40.32,36200.0,28.0818,28.1373,27.818,27.9846,36200.0
2008-09-19 10:05:00,40.36,40.46,39.9,39.93,53600.0,28.0124,28.0818,27.6931,27.7139,53600.0
2008-09-19 10:10:00,39.93,40.05,39.5,39.85,50900.0,27.7139,27.7972,27.4155,27.6584,50900.0
2008-09-19 10:15:00,39.89,39.9,39.64,39.67,71200.0,27.6861,27.6931,27.5126,27.5334,71200.0
2008-09-19 10:20:00,39.67,39.73,39.31,39.38,58000.0,27.5334,27.5751,27.2836,27.3322,58000.0
2008-09-19 10:25:00,39.43,39.64,39.21,39.47,45900.0,27.3669,27.5126,27.2142,27.3946,45900.0
2008-09-19 10:30:00,39.47,39.51,39.08,39.15,59400.0,27.3946,27.4224,27.124,27.1725,59400.0
2008-09-19 10:35:00,39.2,39.52,39.19,39.51,41500.0,27.2072,27.4293,27.2003,27.4224,41500.0
2008-09-19 10:40:00,39.53,39.82,39.5,39.74,46200.0,27.4363,27.6376,27.4155,27.582,46200.0
2008-09-19 10:45:00,39.73,39.8,39.55,39.69,28400.0,27.5751,27.6237,27.4502,27.5473,28400.0
2008-09-19 10:50:00,39.68,39.79,39.6,39.75,42200.0,27.5404,27.6167,27.4849,27.589,42200.0
2008-09-19 10:55:00,39.74,39.84,39.67,39.71,49500.0,27.582,27.6514,27.5334,27.5612,49500.0
2008-09-19 11:00:00,39.71,39.98,39.7,39.74,86500.0,27.5612,27.7486,27.5543,27.582,86500.0
2008-09-19 11:05:00,39.75,39.93,39.68,39.74,79000.0,27.589,27.7139,27.5404,27.582,79000.0
2008-09-19 11:10:00,39.75,39.86,39.66,39.76,105800.0,27.589,27.6653,27.5265,27.5959,105800.0
2008-09-19 11:15:00,39.73,39.88,39.71,39.84,23200.0,27.5751,27.6792,27.5612,27.6514,23200.0
2008-09-19 11:20:00,39.81,39.87,39.63,39.64,26200.0,27.6306,27.6723,27.5057,27.5126,26200.0
2008-09-19 11:25:00,39.63,39.8,39.63,39.72,22800.0,27.5057,27.6237,27.5057,27.5682,22800.0
2008-09-19 11:30:00,39.74,39.74,39.57,39.63,15800.0,27.582,27.582,27.464,27.5057,15800.0
2008-09-19 11:35:00,39.62,39.74,39.59,39.73,18400.0,27.4987,27.582,27.4779,27.5751,18400.0
2008-09-19 11:40:00,39.73,39.8,39.59,39.7,112000.0,27.5751,27.6237,27.4779,27.5543,112000.0
2008-09-19 11:45:00,39.7,39.72,39.61,39.66,80700.0,27.5543,27.5682,27.4918,27.5265,80700.0
2008-09-19 11:50:00,39.67,39.74,39.65,39.68,49900.0,27.5334,27.582,27.5196,27.5404,49900.0
2008-09-19 11:55:00,39.69,39.79,39.56,39.76,66100.0,27.5473,27.6167,27.4571,27.5959,66100.0
2008-09-19 12:00:00,39.76,40.07,39.63,39.79,93900.0,27.5959,27.8111,27.5057,27.6167,93900.0
2008-09-19 12:05:00,39.8,39.9,39.76,39.8,36500.0,27.6237,27.6931,27.5959,27.6237,36500.0
2008-09-19 12:10:00,39.82,39.84,39.67,39.67,23100.0,27.6376,27.6514,27.5334,27.5334,23100.0
2008-09-19 12:15:00,39.67,39.73,39.6,39.6,21800.0,27.5334,27.5751,27.4849,27.4849,21800.0
2008-09-19 12:20:00,39.59,39.69,39.55,39.67,22700.0,27.4779,27.5473,27.4502,27.5334,22700.0
2008-09-19 12:25:00,39.67,39.78,39.66,39.72,34000.0,27.5334,27.6098,27.5265,27.5682,34000.0
2008-09-19 12:30:00,39.72,39.76,39.63,39.74,55400.0,27.5682,27.5959,27.5057,27.582,55400.0
2008-09-19 12:35:00,39.73,39.82,39.7,39.75,31700.0,27.5751,27.6376,27.5543,27.589,31700.0
2008-09-19 12:40:00,39.72,39.75,39.67,39.71,24100.0,27.5682,27.589,27.5334,27.5612,24100.0
2008-09-19 12:45:00,39.71,39.71,39.6,39.62,19100.0,27.5612,27.5612,27.4849,27.4987,19100.0
2008-09-19 12:50:00,39.63,39.73,39.62,39.72,14900.0,27.5057,27.5751,27.4987,27.5682,14900.0
2008-09-19 12:55:00,39.72,39.79,39.7,39.73,55400.0,27.5682,27.6167,27.5543,27.5751,55400.0
2008-09-19 13:00:00,39.74,39.77,39.63,39.7,53600.0,27.582,27.6029,27.5057,27.5543,53600.0
2008-09-19 13:05:00,39.7,39.72,39.63,39.68,24300.0,27.5543,27.5682,27.5057,27.5404,24300.0
2008-09-19 13:10:00,39.69,39.93,39.66,39.82,83600.0,27.5473,27.7139,27.5265,27.6376,83600.0
2008-09-19 13:15:00,39.81,39.85,39.74,39.84,39900.0,27.6306,27.6584,27.582,27.6514,39900.0
2008-09-19 13:20:00,39.85,39.85,39.61,39.73,26800.0,27.6584,27.6584,27.4918,27.5751,26800.0
2008-09-19 13:25:00,39.73,39.81,39.65,39.75,18300.0,27.5751,27.6306,27.5196,27.589,18300.0
2008-09-19 13:30:00,39.75,39.75,39.67,39.68,19900.0,27.589,27.589,27.5334,27.5404,19900.0
2008-09-19 13:35:00,39.69,39.73,39.66,39.7,19400.0,27.5473,27.5751,27.5265,27.5543,19400.0
2008-09-19 13:40:00,39.68,39.68,39.55,39.64,30800.0,27.5404,27.5404,27.4502,27.5126,30800.0
2008-09-19 13:45:00,39.63,39.71,39.54,39.7,56200.0,27.5057,27.5612,27.4432,27.5543,56200.0
2008-09-19 13:50:00,39.7,39.74,39.55,39.59,49600.0,27.5543,27.582,27.4502,27.4779,49600.0
2008-09-19 13:55:00,39.59,39.7,39.57,39.68,15100.0,27.4779,27.5543,27.464,27.5404,15100.0
2008-09-19 14:00:00,39.69,39.71,39.51,39.52,64500.0,27.5473,27.5612,27.4224,27.4293,64500.0
2008-09-19 14:05:00,39.52,39.69,39.44,39.62,36000.0,27.4293,27.5473,27.3738,27.4987,36000.0
2008-09-19 14:10:00,39.63,39.7,39.49,39.67,40800.0,27.5057,27.5543,27.4085,27.5334,40800.0
2008-09-19 14:15:00,39.67,39.68,39.52,39.57,52500.0,27.5334,27.5404,27.4293,27.464,52500.0
2008-09-19 14:20:00,39.56,39.62,39.51,39.52,38900.0,27.4571,27.4987,27.4224,27.4293,38900.0
2008-09-19 14:25:00,39.53,39.7,39.52,39.7,35100.0,27.4363,27.5543,27.4293,27.5543,35100.0
2008-09-19 14:30:00,39.69,39.71,39.62,39.65,37800.0,27.5473,27.5612,27.4987,27.5196,37800.0
2008-09-19 14:35:00,39.64,39.7,39.63,39.66,15800.0,27.5126,27.5543,27.5057,27.5265,15800.0
2008-09-19 14:40:00,39.65,39.71,39.64,39.7,37200.0,27.5196,27.5612,27.5126,27.5543,37200.0
2008-09-19 14:45:00,39.7,39.72,39.55,39.68,47300.0,27.5543,27.5682,27.4502,27.5404,47300.0
2008-09-19 14:50:00,39.68,39.69,39.6,39.61,14200.0,27.5404,27.5473,27.4849,27.4918,14200.0
2008-09-19 14:55:00,39.61,39.7,39.54,39.59,36800.0,27.4918,27.5543,27.4432,27.4779,36800.0
2008-09-19 15:00:00,39.6,39.7,39.6,39.62,25500.0,27.4849,27.5543,27.4849,27.4987,25500.0
2008-09-19 15:05:00,39.62,39.66,39.34,39.42,30900.0,27.4987,27.5265,27.3044,27.3599,30900.0
2008-09-19 15:10:00,39.43,39.46,39.36,39.38,21300.0,27.3669,27.3877,27.3183,27.3322,21300.0
2008-09-19 15:15:00,39.37,39.55,39.37,39.51,30400.0,27.3252,27.4502,27.3252,27.4224,30400.0
2008-09-19 15:20:00,39.51,39.71,39.43,39.67,39200.0,27.4224,27.5612,27.3669,27.5334,39200.0
2008-09-19 15:25:00,39.69,39.7,39.56,39.65,48700.0,27.5473,27.5543,27.4571,27.5196,48700.0
2008-09-19 15:30:00,39.65,39.7,39.49,39.7,79100.0,27.5196,27.5543,27.4085,27.5543,79100.0
2008-09-19 15:35:00,39.71,39.74,39.5,39.5,116900.0,27.5612,27.582,27.4155,27.4155,116900.0
2008-09-19 15:40:00,39.5,39.69,39.45,39.6,117900.0,27.4155,27.5473,27.3808,27.4849,117900.0
2008-09-19 15:45:00,39.59,39.67,39.34,39.34,93200.0,27.4779,27.5334,27.3044,27.3044,93200.0
2008-09-19 15:50:00,39.34,39.55,39.34,39.44,79200.0,27.3044,27.4502,27.3044,27.3738,79200.0
2008-09-19 15:55:00,39.41,39.57,39.24,39.42,148100.0,27.353,27.464,27.235,27.3599,148100.0
2008-09-22 09:30:00,39.36,39.7,39.26,39.26,30600.0,27.3183,27.5543,27.2489,27.2489,30600.0
2008-09-22 09:35:00,39.4,39.48,39.22,39.23,13000.0,27.3461,27.4016,27.2211,27.2281,13000.0
2008-09-22 09:40:00,39.25,39.37,39.19,39.36,15900.0,27.2419,27.3252,27.2003,27.3183,15900.0
2008-09-22 09:45:00,39.36,39.41,39.25,39.36,13900.0,27.3183,27.353,27.2419,27.3183,13900.0
2008-09-22 09:50:00,39.36,39.4,39.28,39.3,21400.0,27.3183,27.3461,27.2628,27.2766,21400.0
2008-09-22 09:55:00,39.3,39.3,39.05,39.15,11800.0,27.2766,27.2766,27.1031,27.1725,11800.0
2008-09-22 10:00:00,39.19,39.46,39.16,39.33,27400.0,27.2003,27.3877,27.1795,27.2975,27400.0
2008-09-22 10:05:00,39.3,39.34,39.22,39.26,10100.0,27.2766,27.3044,27.2211,27.2489,10100.0
2008-09-22 10:10:00,39.22,39.27,39.1,39.11,16800.0,27.2211,27.2558,27.1378,27.1448,16800.0
2008-09-22 10:15:00,39.11,39.17,39.07,39.09,8900.0,27.1448,27.1864,27.117,27.1309,8900.0
2008-09-22 10:20:00,39.09,39.16,39.04,39.14,20600.0,27.1309,27.1795,27.0962,27.1656,20600.0
2008-09-22 10:25:00,39.15,39.24,39.07,39.24,13200.0,27.1725,27.235,27.117,27.235,13200.0
2008-09-22 10:30:00,39.27,39.31,39.2,39.24,10300.0,27.2558,27.2836,27.2072,27.235,10300.0
2008-09-22 10:35:00,39.22,39.25,39.19,39.21,16200.0,27.2211,27.2419,27.2003,27.2142,16200.0
2008-09-22 10:40:00,39.21,39.32,39.09,39.09,37000.0,27.2142,27.2905,27.1309,27.1309,37000.0
2008-09-22 10:45:00,39.09,39.1,38.96,39.02,28400.0,27.1309,27.1378,27.0407,27.0823,28400.0
2008-09-22 10:50:00,39.03,39.08,39.02,39.06,8500.0,27.0892,27.124,27.0823,27.1101,8500.0
2008-09-22 10:55:00,39.05,39.16,39.05,39.09,12600.0,27.1031,27.1795,27.1031,27.1309,12600.0
2008-09-22 11:00:00,39.08,39.08,38.92,38.95,25100.0,27.124,27.124,27.0129,27.0337,25100.0
2008-09-22 11:05:00,38.94,39.04,38.88,39.02,12900.0,27.0268,27.0962,26.9851,27.0823,12900.0
2008-09-22 11:10:00,39.06,39.09,38.94,38.94,10100.0,27.1101,27.1309,27.0268,27.0268,10100.0
2008-09-22 11:15:00,38.93,38.97,38.87,38.91,16100.0,27.0198,27.0476,26.9782,27.006,16100.0
2008-09-22 11:20:00,38.93,38.95,38.8,38.82,28500.0,27.0198,27.0337,26.9296,26.9435,28500.0
2008-09-22 11:25:00,38.82,38.98,38.77,38.77,32600.0,26.9435,27.0545,26.9088,26.9088,32600.0
2008-09-22 11:30:00,38.78,38.84,38.75,38.76,15900.0,26.9157,26.9574,26.8949,26.9019,15900.0
2008-09-22 11:35:00,38.76,38.79,38.68,38.77,23900.0,26.9019,26.9227,26.8463,26.9088,23900.0
2008-09-22 11:40:00,38.76,38.76,38.61,38.63,21600.0,26.9019,26.9019,26.7977,26.8116,21600.0
2008-09-22 11:45:00,38.62,38.67,38.6,38.65,16200.0,26.8047,26.8394,26.7908,26.8255,16200.0
2008-09-22 11:50:00,38.66,38.82,38.61,38.82,17100.0,26.8324,26.9435,26.7977,26.9435,17100.0
2008-09-22 11:55:00,38.81,38.89,38.75,38.89,10100.0,26.9366,26.9921,26.8949,26.9921,10100.0
2008-09-22 12:00:00,38.89,38.92,38.82,38.83,14700.0,26.9921,27.0129,26.9435,26.9504,14700.0
2008-09-22 12:05:00,38.82,38.87,38.81,38.87,9800.0,26.9435,26.9782,26.9366,26.9782,9800.0
2008-09-22 12:10:00,38.86,38.87,38.83,38.83,26200.0,26.9713,26.9782,26.9504,26.9504,26200.0
2008-09-22 12:15:00,38.83,38.89,38.75,38.89,24300.0,26.9504,26.9921,26.8949,26.9921,24300.0
2008-09-22 12:20:00,38.89,38.93,38.79,38.82,23600.0,26.9921,27.0198,26.9227,26.9435,23600.0
2008-09-22 12:25:00,38.82,38.97,38.82,38.97,7900.0,26.9435,27.0476,26.9435,27.0476,7900.0
2008-09-22 12:30:00,38.98,39.08,38.98,39.07,9300.0,27.0545,27.124,27.0545,27.117,9300.0
2008-09-22 12:35:00,39.07,39.09,39.02,39.06,24600.0,27.117,27.1309,27.0823,27.1101,24600.0
2008-09-22 12:40:00,39.08,39.1,39.01,39.01,15200.0,27.124,27.1378,27.0754,27.0754,15200.0
2008-09-22 12:45:00,39.02,39.03,38.98,39.0,13700.0,27.0823,27.0892,27.0545,27.0684,13700.0
2008-09-22 12:50:00,39.01,39.08,39.01,39.08,12100.0,27.0754,27.124,27.0754,27.124,12100.0
2008-09-22 12:55:00,39.08,39.08,38.98,39.02,15300.0,27.124,27.124,27.0545,27.0823,15300.0
2008-09-22 13:00:00,39.02,39.04,38.93,38.93,15200.0,27.0823,27.0962,27.0198,27.0198,15200.0
2008-09-22 13:05:00,38.94,39.0,38.9,38.99,12100.0,27.0268,27.0684,26.999,27.0615,12100.0
2008-09-22 13:10:00,38.99,39.01,38.93,38.93,11800.0,27.0615,27.0754,27.0198,27.0198,11800.0
2008-09-22 13:15:00,38.93,38.93,38.81,38.81,9700.0,27.0198,27.0198,26.9366,26.9366,9700.0
2008-09-22 13:20:00,38.82,38.82,38.72,38.78,25600.0,26.9435,26.9435,26.8741,26.9157,25600.0
2008-09-22 13:25:00,38.77,38.8,38.73,38.76,10400.0,26.9088,26.9296,26.881,26.9019,10400.0
2008-09-22 13:30:00,38.79,38.8,38.72,38.74,6700.0,26.9227,26.9296,26.8741,26.888,6700.0
2008-09-22 13:35:00,38.72,38.73,38.62,38.68,13600.0,26.8741,26.881,26.8047,26.8463,13600.0
2008-09-22 13:40:00,38.69,38.8,38.69,38.8,7300.0,26.8533,26.9296,26.8533,26.9296,7300.0
2008-09-22 13:45:00,38.8,38.93,38.8,38.88,8700.0,26.9296,27.0198,26.9296,26.9851,8700.0
2008-09-22 13:50:00,38.89,38.95,38.85,38.95,15700.0,26.9921,27.0337,26.9643,27.0337,15700.0
2008-09-22 13:55:00,38.97,39.02,38.96,39.02,5000.0,27.0476,27.0823,27.0407,27.0823,5000.0
2008-09-22 14:00:00,39.01,39.02,38.95,38.95,9400.0,27.0754,27.0823,27.0337,27.0337,9400.0
2008-09-22 14:05:00,38.96,38.99,38.87,38.93,10600.0,27.0407,27.0615,26.9782,27.0198,10600.0
2008-09-22 14:10:00,38.97,39.01,38.97,38.98,10200.0,27.0476,27.0754,27.0476,27.0545,10200.0
2008-09-22 14:15:00,38.97,39.07,38.97,39.07,14000.0,27.0476,27.117,27.0476,27.117,14000.0
2008-09-22 14:20:00,39.07,39.07,38.79,38.88,27300.0,27.117,27.117,26.9227,26.9851,27300.0
2008-09-22 14:25:00,38.9,39.07,38.9,39.06,17300.0,26.999,27.117,26.999,27.1101,17300.0
2008-09-22 14:30:00,39.06,39.14,39.06,39.1,19000.0,27.1101,27.1656,27.1101,27.1378,19000.0
2008-09-22 14:35:00,39.11,39.15,39.08,39.11,13800.0,27.1448,27.1725,27.124,27.1448,13800.0
2008-09-22 14:40:00,39.11,39.11,38.88,38.91,61700.0,27.1448,27.1448,26.9851,27.006,61700.0
2008-09-22 14:45:00,38.9,38.98,38.9,38.95,8500.0,26.999,27.0545,26.999,27.0337,8500.0
2008-09-22 14:50:00,38.96,38.96,38.85,38.85,11300.0,27.0407,27.0407,26.9643,26.9643,11300.0
2008-09-22 14:55:00,38.87,38.93,38.82,38.85,20400.0,26.9782,27.0198,26.9435,26.9643,20400.0
2008-09-22 15:00:00,38.88,38.99,38.86,38.97,9400.0,26.9851,27.0615,26.9713,27.0476,9400.0
2008-09-22 15:05:00,38.97,38.99,38.93,38.95,11800.0,27.0476,27.0615,27.0198,27.0337,11800.0
2008-09-22 15:10:00,38.94,38.97,38.83,38.94,13900.0,27.0268,27.0476,26.9504,27.0268,13900.0
2008-09-22 15:15:00,38.94,38.95,38.71,38.71,19200.0,27.0268,27.0337,26.8671,26.8671,19200.0
2008-09-22 15:20:00,38.72,38.76,38.66,38.68,35000.0,26.8741,26.9019,26.8324,26.8463,35000.0
2008-09-22 15:25:00,38.67,38.7,38.6,38.63,34000.0,26.8394,26.8602,26.7908,26.8116,34000.0
2008-09-22 15:30:00,38.63,38.67,38.57,38.65,44200.0,26.8116,26.8394,26.77,26.8255,44200.0
2008-09-22 15:35:00,38.66,38.68,38.61,38.64,45000.0,26.8324,26.8463,26.7977,26.8186,45000.0
2008-09-22 15:40:00,38.62,38.63,38.27,38.41,91300.0,26.8047,26.8116,26.5618,26.6589,91300.0
2008-09-22 15:45:00,38.41,38.43,38.17,38.24,76500.0,26.6589,26.6728,26.4924,26.5409,76500.0
2008-09-22 15:50:00,38.24,38.37,38.24,38.27,121900.0,26.5409,26.6312,26.5409,26.5618,121900.0
2008-09-22 15:55:00,38.26,38.42,38.14,38.23,141300.0,26.5548,26.6659,26.4715,26.534,141300.0
2008-09-23 09:30:00,38.17,38.72,38.13,38.24,82500.0,26.4924,26.8741,26.4646,26.5409,82500.0
2008-09-23 09:35:00,38.33,38.38,38.2,38.23,20900.0,26.6034,26.6381,26.5132,26.534,20900.0
2008-09-23 09:40:00,38.2,38.21,37.77,37.78,77900.0,26.5132,26.5201,26.2147,26.2217,77900.0
2008-09-23 09:45:00,37.8,37.96,37.78,37.87,45700.0,26.2356,26.3466,26.2217,26.2841,45700.0
2008-09-23 09:50:00,37.87,37.97,37.76,37.8,52100.0,26.2841,26.3535,26.2078,26.2356,52100.0
2008-09-23 09:55:00,37.82,37.96,37.68,37.74,35900.0,26.2494,26.3466,26.1523,26.1939,35900.0
2008-09-23 10:00:00,37.71,37.8,37.53,37.67,41800.0,26.1731,26.2356,26.0482,26.1453,41800.0
2008-09-23 10:05:00,37.7,37.78,37.52,37.55,61300.0,26.1661,26.2217,26.0412,26.062,61300.0
2008-09-23 10:10:00,37.55,37.61,37.52,37.57,42000.0,26.062,26.1037,26.0412,26.0759,42000.0
2008-09-23 10:15:00,37.57,37.67,37.54,37.66,48000.0,26.0759,26.1453,26.0551,26.1384,48000.0
2008-09-23 10:20:00,37.65,37.88,37.6,37.87,64600.0,26.1314,26.2911,26.0967,26.2841,64600.0
2008-09-23 10:25:00,37.87,37.96,37.78,37.8,52700.0,26.2841,26.3466,26.2217,26.2356,52700.0
2008-09-23 10:30:00,37.81,37.9,37.79,37.82,40000.0,26.2425,26.305,26.2286,26.2494,40000.0
2008-09-23 10:35:00,37.82,37.9,37.76,37.89,37900.0,26.2494,26.305,26.2078,26.298,37900.0
2008-09-23 10:40:00,37.88,37.96,37.87,37.93,25400.0,26.2911,26.3466,26.2841,26.3258,25400.0
2008-09-23 10:45:00,37.92,37.98,37.9,37.95,143700.0,26.3188,26.3605,26.305,26.3397,143700.0
2008-09-23 10:50:00,37.93,37.93,37.84,37.93,34000.0,26.3258,26.3258,26.2633,26.3258,34000.0
2008-09-23 10:55:00,37.93,38.03,37.9,38.0,51200.0,26.3258,26.3952,26.305,26.3744,51200.0
2008-09-23 11:00:00,38.0,38.0,37.93,37.95,39300.0,26.3744,26.3744,26.3258,26.3397,39300.0
2008-09-23 11:05:00,37.95,38.0,37.9,38.0,27700.0,26.3397,26.3744,26.305,26.3744,27700.0
2008-09-23 11:10:00,37.99,38.13,37.93,38.1,31600.0,26.3674,26.4646,26.3258,26.4438,31600.0
2008-09-23 11:15:00,38.1,38.14,38.09,38.13,15700.0,26.4438,26.4715,26.4368,26.4646,15700.0
2008-09-23 11:20:00,38.12,38.18,38.09,38.14,48100.0,26.4577,26.4993,26.4368,26.4715,48100.0
2008-09-23 11:25:00,38.14,38.22,38.13,38.19,41600.0,26.4715,26.5271,26.4646,26.5062,41600.0
2008-09-23 11:30:00,38.2,38.35,38.2,38.34,44500.0,26.5132,26.6173,26.5132,26.6103,44500.0
2008-09-23 11:35:00,38.34,38.34,38.2,38.22,29200.0,26.6103,26.6103,26.5132,26.5271,29200.0
2008-09-23 11:40:00,38.22,38.31,38.21,38.25,37800.0,26.5271,26.5895,26.5201,26.5479,37800.0
2008-09-23 11:45:00,38.27,38.32,38.23,38.3,48000.0,26.5618,26.5965,26.534,26.5826,48000.0
2008-09-23 11:50:00,38.29,38.29,38.22,38.22,41200.0,26.5756,26.5756,26.5271,26.5271,41200.0
2008-09-23 11:55:00,38.21,38.26,38.14,38.15,37800.0,26.5201,26.5548,26.4715,26.4785,37800.0
2008-09-23 12:00:00,38.15,38.16,38.02,38.12,44100.0,26.4785,26.4854,26.3882,26.4577,44100.0
2008-09-23 12:05:00,38.12,38.21,38.06,38.19,34400.0,26.4577,26.5201,26.416,26.5062,34400.0
2008-09-23 12:10:00,38.2,38.22,38.18,38.2,39100.0,26.5132,26.5271,26.4993,26.5132,39100.0
2008-09-23 12:15:00,38.19,38.21,38.17,38.18,37300.0,26.5062,26.5201,26.4924,26.4993,37300.0
2008-09-23 12:20:00,38.18,38.2,37.98,37.99,116100.0,26.4993,26.5132,26.3605,26.3674,116100.0
2008-09-23 12:25:00,37.99,38.0,37.93,37.99,17300.0,26.3674,26.3744,26.3258,26.3674,17300.0
2008-09-23 12:30:00,37.98,38.03,37.95,38.0,47100.0,26.3605,26.3952,26.3397,26.3744,47100.0
2008-09-23 12:35:00,38.0,38.0,37.99,38.0,26700.0,26.3744,26.3744,26.3674,26.3744,26700.0
2008-09-23 12:40:00,38.0,38.0,37.92,37.99,31700.0,26.3744,26.3744,26.3188,26.3674,31700.0
2008-09-23 12:45:00,37.97,38.0,37.96,38.0,19600.0,26.3535,26.3744,26.3466,26.3744,19600.0
2008-09-23 12:50:00,37.99,38.0,37.92,37.97,32100.0,26.3674,26.3744,26.3188,26.3535,32100.0
2008-09-23 12:55:00,37.96,38.0,37.96,38.0,42300.0,26.3466,26.3744,26.3466,26.3744,42300.0
2008-09-23 13:00:00,37.98,37.99,37.9,37.96,43500.0,26.3605,26.3674,26.305,26.3466,43500.0
2008-09-23 13:05:00,37.96,37.96,37.88,37.93,47100.0,26.3466,26.3466,26.2911,26.3258,47100.0
2008-09-23 13:10:00,37.94,37.96,37.79,37.84,36000.0,26.3327,26.3466,26.2286,26.2633,36000.0
2008-09-23 13:15:00,37.84,37.88,37.8,37.85,16300.0,26.2633,26.2911,26.2356,26.2703,16300.0
2008-09-23 13:20:00,37.84,37.93,37.84,37.92,7700.0,26.2633,26.3258,26.2633,26.3188,7700.0
2008-09-23 13:25:00,37.93,37.96,37.88,37.92,23700.0,26.3258,26.3466,26.2911,26.3188,23700.0
2008-09-23 13:30:00,37.92,37.93,37.75,37.83,33700.0,26.3188,26.3258,26.2008,26.2564,33700.0
2008-09-23 13:35:00,37.83,37.9,37.8,37.88,15400.0,26.2564,26.305,26.2356,26.2911,15400.0
2008-09-23 13:40:00,37.89,37.9,37.84,37.87,11200.0,26.298,26.305,26.2633,26.2841,11200.0
2008-09-23 13:45:00,37.86,37.87,37.71,37.74,23100.0,26.2772,26.2841,26.1731,26.1939,23100.0
2008-09-23 13:50:00,37.73,37.74,37.63,37.66,17800.0,26.187,26.1939,26.1176,26.1384,17800.0
2008-09-23 13:55:00,37.69,37.77,37.63,37.75,13600.0,26.1592,26.2147,26.1176,26.2008,13600.0
2008-09-23 14:00:00,37.76,37.87,37.71,37.79,19900.0,26.2078,26.2841,26.1731,26.2286,19900.0
2008-09-23 14:05:00,37.77,37.95,37.75,37.95,18700.0,26.2147,26.3397,26.2008,26.3397,18700.0
2008-09-23 14:10:00,37.94,37.99,37.93,37.98,26400.0,26.3327,26.3674,26.3258,26.3605,26400.0
2008-09-23 14:15:00,37.98,37.98,37.88,37.89,20900.0,26.3605,26.3605,26.2911,26.298,20900.0
2008-09-23 14:20:00,37.9,37.98,37.8,37.9,21400.0,26.305,26.3605,26.2356,26.305,21400.0
2008-09-23 14:25:00,37.91,38.0,37.88,37.97,26700.0,26.3119,26.3744,26.2911,26.3535,26700.0
2008-09-23 14:30:00,37.98,38.0,37.96,37.98,33600.0,26.3605,26.3744,26.3466,26.3605,33600.0
2008-09-23 14:35:00,37.99,38.0,37.92,37.93,19800.0,26.3674,26.3744,26.3188,26.3258,19800.0
2008-09-23 14:40:00,37.93,38.02,37.89,37.99,57900.0,26.3258,26.3882,26.298,26.3674,57900.0
2008-09-23 14:45:00,38.0,38.25,37.97,38.17,63800.0,26.3744,26.5479,26.3535,26.4924,63800.0
2008-09-23 14:50:00,38.16,38.26,38.14,38.22,27800.0,26.4854,26.5548,26.4715,26.5271,27800.0
2008-09-23 14:55:00,38.22,38.25,38.08,38.09,25000.0,26.5271,26.5479,26.4299,26.4368,25000.0
2008-09-23 15:00:00,38.1,38.19,38.07,38.17,23300.0,26.4438,26.5062,26.4229,26.4924,23300.0
2008-09-23 15:05:00,38.16,38.3,38.16,38.26,30100.0,26.4854,26.5826,26.4854,26.5548,30100.0
2008-09-23 15:10:00,38.25,38.28,38.14,38.18,15700.0,26.5479,26.5687,26.4715,26.4993,15700.0
2008-09-23 15:15:00,38.18,38.36,38.17,38.34,30100.0,26.4993,26.6242,26.4924,26.6103,30100.0
2008-09-23 15:20:00,38.35,38.35,38.23,38.24,34700.0,26.6173,26.6173,26.534,26.5409,34700.0
2008-09-23 15:25:00,38.24,38.29,38.18,38.18,21600.0,26.5409,26.5756,26.4993,26.4993,21600.0
2008-09-23 15:30:00,38.18,38.21,38.0,38.05,31900.0,26.4993,26.5201,26.3744,26.4091,31900.0
2008-09-23 15:35:00,38.05,38.05,37.89,37.96,34500.0,26.4091,26.4091,26.298,26.3466,34500.0
2008-09-23 15:40:00,37.96,38.08,37.86,37.88,39300.0,26.3466,26.4299,26.2772,26.2911,39300.0
2008-09-23 15:45:00,37.87,37.88,37.62,37.73,84700.0,26.2841,26.2911,26.1106,26.187,84700.0
2008-09-23 15:50:00,37.73,37.9,37.66,37.84,63100.0,26.187,26.305,26.1384,26.2633,63100.0
2008-09-23 15:55:00,37.84,37.86,37.66,37.82,87800.0,26.2633,26.2772,26.1384,26.2494,87800.0
2008-09-24 09:30:00,37.8,38.08,37.79,37.79,47600.0,26.2356,26.4299,26.2286,26.2286,47600.0
2008-09-24 09:35:00,37.78,37.78,37.41,37.57,30000.0,26.2217,26.2217,25.9649,26.0759,30000.0
2008-09-24 09:40:00,37.57,37.7,37.4,37.4,14800.0,26.0759,26.1661,25.9579,25.9579,14800.0
2008-09-24 09:45:00,37.36,37.48,37.23,37.48,34200.0,25.9302,26.0135,25.8399,26.0135,34200.0
2008-09-24 09:50:00,37.47,37.55,37.4,37.54,30500.0,26.0065,26.062,25.9579,26.0551,30500.0
2008-09-24 09:55:00,37.51,37.51,37.33,37.42,26800.0,26.0343,26.0343,25.9093,25.9718,26800.0
2008-09-24 10:00:00,37.39,37.4,37.26,37.35,15300.0,25.951,25.9579,25.8608,25.9232,15300.0
2008-09-24 10:05:00,37.33,37.37,37.26,37.34,11700.0,25.9093,25.9371,25.8608,25.9163,11700.0
2008-09-24 10:10:00,37.35,37.38,37.14,37.17,17400.0,25.9232,25.944,25.7775,25.7983,17400.0
2008-09-24 10:15:00,37.17,37.18,37.12,37.18,11400.0,25.7983,25.8052,25.7636,25.8052,11400.0
2008-09-24 10:20:00,37.19,37.32,37.14,37.3,27900.0,25.8122,25.9024,25.7775,25.8885,27900.0
2008-09-24 10:25:00,37.29,37.55,37.25,37.55,45400.0,25.8816,26.062,25.8538,26.062,45400.0
2008-09-24 10:30:00,37.44,37.54,37.43,37.5,29400.0,25.9857,26.0551,25.9787,26.0273,29400.0
2008-09-24 10:35:00,37.52,37.54,37.41,37.44,44100.0,26.0412,26.0551,25.9649,25.9857,44100.0
2008-09-24 10:40:00,37.43,37.5,37.41,37.49,28900.0,25.9787,26.0273,25.9649,26.0204,28900.0
2008-09-24 10:45:00,37.5,37.62,37.44,37.58,43000.0,26.0273,26.1106,25.9857,26.0829,43000.0
2008-09-24 10:50:00,37.57,37.65,37.55,37.56,25300.0,26.0759,26.1314,26.062,26.069,25300.0
2008-09-24 10:55:00,37.55,37.67,37.52,37.64,32500.0,26.062,26.1453,26.0412,26.1245,32500.0
2008-09-24 11:00:00,37.64,37.65,37.59,37.6,13400.0,26.1245,26.1314,26.0898,26.0967,13400.0
2008-09-24 11:05:00,37.6,37.63,37.45,37.48,31900.0,26.0967,26.1176,25.9926,26.0135,31900.0
2008-09-24 11:10:00,37.49,37.51,37.45,37.49,24500.0,26.0204,26.0343,25.9926,26.0204,24500.0
2008-09-24 11:15:00,37.5,37.57,37.36,37.4,31100.0,26.0273,26.0759,25.9302,25.9579,31100.0
2008-09-24 11:20:00,37.52,37.55,37.46,37.52,20200.0,26.0412,26.062,25.9996,26.0412,20200.0
2008-09-24 11:25:00,37.52,37.6,37.5,37.6,36100.0,26.0412,26.0967,26.0273,26.0967,36100.0
2008-09-24 11:30:00,37.59,37.73,37.58,37.73,26500.0,26.0898,26.187,26.0829,26.187,26500.0
2008-09-24 11:35:00,37.73,37.73,37.63,37.63,17900.0,26.187,26.187,26.1176,26.1176,17900.0
2008-09-24 11:40:00,37.63,37.68,37.59,37.59,18200.0,26.1176,26.1523,26.0898,26.0898,18200.0
2008-09-24 11:45:00,37.6,37.61,37.52,37.58,23100.0,26.0967,26.1037,26.0412,26.0829,23100.0
2008-09-24 11:50:00,37.6,37.81,37.59,37.74,29900.0,26.0967,26.2425,26.0898,26.1939,29900.0
2008-09-24 11:55:00,37.75,37.79,37.72,37.77,27100.0,26.2008,26.2286,26.18,26.2147,27100.0
2008-09-24 12:00:00,37.77,37.8,37.68,37.7,21300.0,26.2147,26.2356,26.1523,26.1661,21300.0
2008-09-24 12:05:00,37.68,37.74,37.67,37.69,12100.0,26.1523,26.1939,26.1453,26.1592,12100.0
2008-09-24 12:10:00,37.69,37.72,37.66,37.68,17100.0,26.1592,26.18,26.1384,26.1523,17100.0
2008-09-24 12:15:00,37.69,37.88,37.69,37.85,25100.0,26.1592,26.2911,26.1592,26.2703,25100.0
2008-09-24 12:20:00,37.83,37.87,37.75,37.76,19900.0,26.2564,26.2841,26.2008,26.2078,19900.0
2008-09-24 12:25:00,37.75,37.79,37.62,37.65,27000.0,26.2008,26.2286,26.1106,26.1314,27000.0
2008-09-24 12:30:00,37.65,37.7,37.62,37.69,23900.0,26.1314,26.1661,26.1106,26.1592,23900.0
2008-09-24 12:35:00,37.69,37.7,37.59,37.59,21500.0,26.1592,26.1661,26.0898,26.0898,21500.0
2008-09-24 12:40:00,37.59,37.61,37.54,37.55,21200.0,26.0898,26.1037,26.0551,26.062,21200.0
2008-09-24 12:45:00,37.54,37.63,37.52,37.6,30400.0,26.0551,26.1176,26.0412,26.0967,30400.0
2008-09-24 12:50:00,37.6,37.67,37.6,37.66,11800.0,26.0967,26.1453,26.0967,26.1384,11800.0
2008-09-24 12:55:00,37.65,37.66,37.61,37.61,10300.0,26.1314,26.1384,26.1037,26.1037,10300.0
2008-09-24 13:00:00,37.61,37.64,37.58,37.6,9800.0,26.1037,26.1245,26.0829,26.0967,9800.0
2008-09-24 13:05:00,37.6,37.74,37.55,37.74,34100.0,26.0967,26.1939,26.062,26.1939,34100.0
2008-09-24 13:10:00,37.73,37.86,37.72,37.84,18300.0,26.187,26.2772,26.18,26.2633,18300.0
2008-09-24 13:15:00,37.84,37.96,37.83,37.85,10800.0,26.2633,26.3466,26.2564,26.2703,10800.0
2008-09-24 13:20:00,37.87,37.99,37.84,37.99,21700.0,26.2841,26.3674,26.2633,26.3674,21700.0
2008-09-24 13:25:00,37.97,38.02,37.88,37.9,20700.0,26.3535,26.3882,26.2911,26.305,20700.0
2008-09-24 13:30:00,37.89,37.94,37.85,37.88,18400.0,26.298,26.3327,26.2703,26.2911,18400.0
2008-09-24 13:35:00,37.87,37.98,37.87,37.93,16800.0,26.2841,26.3605,26.2841,26.3258,16800.0
2008-09-24 13:40:00,37.91,38.05,37.85,38.04,19300.0,26.3119,26.4091,26.2703,26.4021,19300.0
2008-09-24 13:45:00,38.04,38.05,37.95,37.98,8600.0,26.4021,26.4091,26.3397,26.3605,8600.0
2008-09-24 13:50:00,37.98,37.99,37.91,37.93,30100.0,26.3605,26.3674,26.3119,26.3258,30100.0
2008-09-24 13:55:00,37.9,37.91,37.78,37.81,20500.0,26.305,26.3119,26.2217,26.2425,20500.0
2008-09-24 14:00:00,37.81,37.92,37.81,37.88,23400.0,26.2425,26.3188,26.2425,26.2911,23400.0
2008-09-24 14:05:00,37.89,37.98,37.89,37.96,14100.0,26.298,26.3605,26.298,26.3466,14100.0
2008-09-24 14:10:00,37.96,37.97,37.8,37.81,18800.0,26.3466,26.3535,26.2356,26.2425,18800.0
2008-09-24 14:15:00,37.81,37.84,37.77,37.83,22400.0,26.2425,26.2633,26.2147,26.2564,22400.0
2008-09-24 14:20:00,37.83,37.85,37.78,37.81,18800.0,26.2564,26.2703,26.2217,26.2425,18800.0
2008-09-24 14:25:00,37.82,37.87,37.79,37.84,15200.0,26.2494,26.2841,26.2286,26.2633,15200.0
2008-09-24 14:30:00,37.85,37.99,37.85,37.98,22200.0,26.2703,26.3674,26.2703,26.3605,22200.0
2008-09-24 14:35:00,37.98,38.06,37.95,38.03,15500.0,26.3605,26.416,26.3397,26.3952,15500.0
2008-09-24 14:40:00,38.04,38.11,38.02,38.11,14000.0,26.4021,26.4507,26.3882,26.4507,14000.0
2008-09-24 14:45:00,38.11,38.11,38.04,38.05,21100.0,26.4507,26.4507,26.4021,26.4091,21100.0
2008-09-24 14:50:00,38.07,38.08,38.03,38.03,14600.0,26.4229,26.4299,26.3952,26.3952,14600.0
2008-09-24 14:55:00,38.04,38.07,37.97,38.02,21200.0,26.4021,26.4229,26.3535,26.3882,21200.0
2008-09-24 15:00:00,38.01,38.01,37.9,37.91,19300.0,26.3813,26.3813,26.305,26.3119,19300.0
2008-09-24 15:05:00,37.93,38.11,37.91,38.1,46400.0,26.3258,26.4507,26.3119,26.4438,46400.0
2008-09-24 15:10:00,38.1,38.13,38.07,38.13,43700.0,26.4438,26.4646,26.4229,26.4646,43700.0
2008-09-24 15:15:00,38.12,38.2,37.93,37.94,61900.0,26.4577,26.5132,26.3258,26.3327,61900.0
2008-09-24 15:20:00,37.94,38.03,37.92,38.02,49000.0,26.3327,26.3952,26.3188,26.3882,49000.0
2008-09-24 15:25:00,38.02,38.1,38.01,38.09,55100.0,26.3882,26.4438,26.3813,26.4368,55100.0
2008-09-24 15:30:00,38.09,38.18,38.08,38.13,42800.0,26.4368,26.4993,26.4299,26.4646,42800.0
2008-09-24 15:35:00,38.13,38.13,38.02,38.05,30000.0,26.4646,26.4646,26.3882,26.4091,30000.0
2008-09-24 15:40:00,38.03,38.04,37.85,37.92,78800.0,26.3952,26.4021,26.2703,26.3188,78800.0
2008-09-24 15:45:00,37.92,37.93,37.83,37.88,46800.0,26.3188,26.3258,26.2564,26.2911,46800.0
2008-09-24 15:50:00,37.88,37.95,37.81,37.94,44800.0,26.2911,26.3397,26.2425,26.3327,44800.0
2008-09-24 15:55:00,37.94,38.12,37.92,38.11,49700.0,26.3327,26.4577,26.3188,26.4507,49700.0
2008-09-25 09:30:00,38.39,38.65,38.31,38.41,1600.0,26.645,26.8255,26.5895,26.6589,1600.0
2008-09-25 09:35:00,38.42,38.57,38.26,38.56,33900.0,26.6659,26.77,26.5548,26.763,33900.0
2008-09-25 09:40:00,38.56,38.9,38.51,38.76,20800.0,26.763,26.999,26.7283,26.9019,20800.0
2008-09-25 09:45:00,38.82,38.98,38.78,38.97,16500.0,26.9435,27.0545,26.9157,27.0476,16500.0
2008-09-25 09:50:00,38.98,39.17,38.95,39.05,21900.0,27.0545,27.1864,27.0337,27.1031,21900.0
2008-09-25 09:55:00,39.09,39.21,39.07,39.15,17900.0,27.1309,27.2142,27.117,27.1725,17900.0
2008-09-25 10:00:00,39.11,39.21,39.0,39.02,29300.0,27.1448,27.2142,27.0684,27.0823,29300.0
2008-09-25 10:05:00,39.05,39.32,39.01,39.26,18900.0,27.1031,27.2905,27.0754,27.2489,18900.0
2008-09-25 10:10:00,39.26,39.37,39.24,39.26,13400.0,27.2489,27.3252,27.235,27.2489,13400.0
2008-09-25 10:15:00,39.27,39.46,39.24,39.24,19600.0,27.2558,27.3877,27.235,27.235,19600.0
2008-09-25 10:20:00,39.2,39.31,39.16,39.18,14400.0,27.2072,27.2836,27.1795,27.1934,14400.0
2008-09-25 10:25:00,39.18,39.22,39.16,39.19,28700.0,27.1934,27.2211,27.1795,27.2003,28700.0
2008-09-25 10:30:00,39.18,39.19,39.11,39.16,13900.0,27.1934,27.2003,27.1448,27.1795,13900.0
2008-09-25 10:35:00,39.14,39.18,39.07,39.1,23900.0,27.1656,27.1934,27.117,27.1378,23900.0
2008-09-25 10:40:00,39.1,39.16,39.0,39.03,24500.0,27.1378,27.1795,27.0684,27.0892,24500.0
2008-09-25 10:45:00,39.05,39.09,39.0,39.04,19500.0,27.1031,27.1309,27.0684,27.0962,19500.0
2008-09-25 10:50:00,39.06,39.09,38.97,39.07,17200.0,27.1101,27.1309,27.0476,27.117,17200.0
2008-09-25 10:55:00,39.05,39.07,38.97,39.06,15500.0,27.1031,27.117,27.0476,27.1101,15500.0
2008-09-25 11:00:00,39.07,39.14,39.05,39.12,17800.0,27.117,27.1656,27.1031,27.1517,17800.0
2008-09-25 11:05:00,39.12,39.22,39.12,39.18,27800.0,27.1517,27.2211,27.1517,27.1934,27800.0
2008-09-25 11:10:00,39.18,39.3,39.17,39.29,29300.0,27.1934,27.2766,27.1864,27.2697,29300.0
2008-09-25 11:15:00,39.29,39.34,39.23,39.31,38400.0,27.2697,27.3044,27.2281,27.2836,38400.0
2008-09-25 11:20:00,39.3,39.38,39.28,39.35,28900.0,27.2766,27.3322,27.2628,27.3113,28900.0
2008-09-25 11:25:00,39.35,39.46,39.35,39.41,44300.0,27.3113,27.3877,27.3113,27.353,44300.0
2008-09-25 11:30:00,39.42,39.47,39.4,39.4,39700.0,27.3599,27.3946,27.3461,27.3461,39700.0
2008-09-25 11:35:00,39.4,39.46,39.38,39.45,16500.0,27.3461,27.3877,27.3322,27.3808,16500.0
2008-09-25 11:40:00,39.45,39.48,39.44,39.46,16300.0,27.3808,27.4016,27.3738,27.3877,16300.0
2008-09-25 11:45:00,39.46,39.5,39.43,39.48,32300.0,27.3877,27.4155,27.3669,27.4016,32300.0
2008-09-25 11:50:00,39.48,39.5,39.44,39.44,28000.0,27.4016,27.4155,27.3738,27.3738,28000.0
2008-09-25 11:55:00,39.42,39.43,39.36,39.39,13900.0,27.3599,27.3669,27.3183,27.3391,13900.0
2008-09-25 12:00:00,39.39,39.42,39.39,39.4,11600.0,27.3391,27.3599,27.3391,27.3461,11600.0
2008-09-25 12:05:00,39.42,39.42,39.39,39.4,11500.0,27.3599,27.3599,27.3391,27.3461,11500.0
2008-09-25 12:10:00,39.4,39.49,39.38,39.48,27600.0,27.3461,27.4085,27.3322,27.4016,27600.0
2008-09-25 12:15:00,39.48,39.6,39.48,39.49,31300.0,27.4016,27.4849,27.4016,27.4085,31300.0
2008-09-25 12:20:00,39.49,39.49,39.4,39.48,11800.0,27.4085,27.4085,27.3461,27.4016,11800.0
2008-09-25 12:25:00,39.48,39.5,39.41,39.45,13000.0,27.4016,27.4155,27.353,27.3808,13000.0
2008-09-25 12:30:00,39.45,39.5,39.44,39.5,18100.0,27.3808,27.4155,27.3738,27.4155,18100.0
2008-09-25 12:35:00,39.49,39.58,39.46,39.47,15400.0,27.4085,27.471,27.3877,27.3946,15400.0
2008-09-25 12:40:00,39.48,39.53,39.47,39.52,15500.0,27.4016,27.4363,27.3946,27.4293,15500.0
2008-09-25 12:45:00,39.52,39.57,39.47,39.53,24500.0,27.4293,27.464,27.3946,27.4363,24500.0
2008-09-25 12:50:00,39.54,39.63,39.47,39.49,30100.0,27.4432,27.5057,27.3946,27.4085,30100.0
2008-09-25 12:55:00,39.5,39.6,39.47,39.54,26300.0,27.4155,27.4849,27.3946,27.4432,26300.0
2008-09-25 13:00:00,39.54,39.68,39.53,39.65,33400.0,27.4432,27.5404,27.4363,27.5196,33400.0
2008-09-25 13:05:00,39.64,39.64,39.55,39.55,18500.0,27.5126,27.5126,27.4502,27.4502,18500.0
2008-09-25 13:10:00,39.55,39.55,39.44,39.47,32200.0,27.4502,27.4502,27.3738,27.3946,32200.0
2008-09-25 13:15:00,39.45,39.49,39.4,39.44,18400.0,27.3808,27.4085,27.3461,27.3738,18400.0
2008-09-25 13:20:00,39.45,39.52,39.45,39.48,12100.0,27.3808,27.4293,27.3808,27.4016,12100.0
2008-09-25 13:25:00,39.49,39.53,39.47,39.51,13200.0,27.4085,27.4363,27.3946,27.4224,13200.0
2008-09-25 13:30:00,39.53,39.64,39.52,39.59,22300.0,27.4363,27.5126,27.4293,27.4779,22300.0
2008-09-25 13:35:00,39.59,39.65,39.55,39.56,23700.0,27.4779,27.5196,27.4502,27.4571,23700.0
2008-09-25 13:40:00,39.56,39.59,39.51,39.55,16000.0,27.4571,27.4779,27.4224,27.4502,16000.0
2008-09-25 13:45:00,39.57,39.68,39.55,39.65,17100.0,27.464,27.5404,27.4502,27.5196,17100.0
2008-09-25 13:50:00,39.63,39.63,39.49,39.62,19300.0,27.5057,27.5057,27.4085,27.4987,19300.0
2008-09-25 13:55:00,39.61,39.63,39.55,39.59,16100.0,27.4918,27.5057,27.4502,27.4779,16100.0
2008-09-25 14:00:00,39.6,39.6,39.51,39.52,11900.0,27.4849,27.4849,27.4224,27.4293,11900.0
2008-09-25 14:05:00,39.51,39.55,39.48,39.51,9800.0,27.4224,27.4502,27.4016,27.4224,9800.0
2008-09-25 14:10:00,39.5,39.6,39.46,39.57,35100.0,27.4155,27.4849,27.3877,27.464,35100.0
2008-09-25 14:15:00,39.57,39.57,39.37,39.4,19800.0,27.464,27.464,27.3252,27.3461,19800.0
2008-09-25 14:20:00,39.39,39.47,39.33,39.46,16000.0,27.3391,27.3946,27.2975,27.3877,16000.0
2008-09-25 14:25:00,39.48,39.52,39.44,39.48,14500.0,27.4016,27.4293,27.3738,27.4016,14500.0
2008-09-25 14:30:00,39.47,39.5,39.43,39.5,5400.0,27.3946,27.4155,27.3669,27.4155,5400.0
2008-09-25 14:35:00,39.49,39.5,39.47,39.47,16400.0,27.4085,27.4155,27.3946,27.3946,16400.0
2008-09-25 14:40:00,39.48,39.49,39.43,39.46,15100.0,27.4016,27.4085,27.3669,27.3877,15100.0
2008-09-25 14:45:00,39.45,39.51,39.43,39.43,35000.0,27.3808,27.4224,27.3669,27.3669,35000.0
2008-09-25 14:50:00,39.43,39.45,39.39,39.42,18900.0,27.3669,27.3808,27.3391,27.3599,18900.0
2008-09-25 14:55:00,39.43,39.47,39.4,39.46,64800.0,27.3669,27.3946,27.3461,27.3877,64800.0
2008-09-25 15:00:00,39.45,39.48,39.4,39.42,40000.0,27.3808,27.4016,27.3461,27.3599,40000.0
2008-09-25 15:05:00,39.42,39.48,39.41,39.47,18700.0,27.3599,27.4016,27.353,27.3946,18700.0
2008-09-25 15:10:00,39.49,39.5,39.42,39.42,59500.0,27.4085,27.4155,27.3599,27.3599,59500.0
2008-09-25 15:15:00,39.42,39.5,39.4,39.47,28200.0,27.3599,27.4155,27.3461,27.3946,28200.0
2008-09-25 15:20:00,39.47,39.57,39.44,39.51,22100.0,27.3946,27.464,27.3738,27.4224,22100.0
2008-09-25 15:25:00,39.52,39.55,39.44,39.44,31500.0,27.4293,27.4502,27.3738,27.3738,31500.0
2008-09-25 15:30:00,39.43,39.47,39.36,39.39,28600.0,27.3669,27.3946,27.3183,27.3391,28600.0
2008-09-25 15:35:00,39.39,39.45,39.34,39.4,28700.0,27.3391,27.3808,27.3044,27.3461,28700.0
2008-09-25 15:40:00,39.41,39.41,39.26,39.28,29000.0,27.353,27.353,27.2489,27.2628,29000.0
2008-09-25 15:45:00,39.27,39.3,39.13,39.21,34100.0,27.2558,27.2766,27.1587,27.2142,34100.0
2008-09-25 15:50:00,39.21,39.27,39.13,39.21,38300.0,27.2142,27.2558,27.1587,27.2142,38300.0
2008-09-25 15:55:00,39.22,39.38,39.12,39.3,46000.0,27.2211,27.3322,27.1517,27.2766,46000.0
2008-09-26 09:30:00,38.87,39.39,38.73,38.74,49000.0,27.2525,27.6171,27.1543,27.1613,49000.0
2008-09-26 09:35:00,38.7,38.7,38.39,38.49,29900.0,27.1333,27.1333,26.9159,26.9861,29900.0
2008-09-26 09:40:00,38.48,38.59,38.2,38.32,19200.0,26.979,27.0562,26.7827,26.8669,19200.0
2008-09-26 09:45:00,38.3,38.56,38.2,38.56,15200.0,26.8528,27.0351,26.7827,27.0351,15200.0
2008-09-26 09:50:00,38.53,38.57,38.3,38.33,36700.0,27.0141,27.0421,26.8528,26.8739,36700.0
2008-09-26 09:55:00,38.33,38.68,38.25,38.39,29500.0,26.8739,27.1193,26.8178,26.9159,29500.0
2008-09-26 10:00:00,38.39,38.56,38.38,38.53,27600.0,26.9159,27.0351,26.9089,27.0141,27600.0
2008-09-26 10:05:00,38.51,38.51,38.37,38.46,27200.0,27.0001,27.0001,26.9019,26.965,27200.0
2008-09-26 10:10:00,38.46,38.65,38.45,38.63,10500.0,26.965,27.0982,26.958,27.0842,10500.0
2008-09-26 10:15:00,38.58,38.6,38.51,38.55,10400.0,27.0492,27.0632,27.0001,27.0281,10400.0
2008-09-26 10:20:00,38.55,38.64,38.54,38.58,13000.0,27.0281,27.0912,27.0211,27.0492,13000.0
2008-09-26 10:25:00,38.58,38.64,38.55,38.59,11200.0,27.0492,27.0912,27.0281,27.0562,11200.0
2008-09-26 10:30:00,38.6,38.76,38.57,38.74,23000.0,27.0632,27.1754,27.0421,27.1613,23000.0
2008-09-26 10:35:00,38.75,38.8,38.71,38.8,14800.0,27.1683,27.2034,27.1403,27.2034,14800.0
2008-09-26 10:40:00,38.8,38.9,38.8,38.84,10600.0,27.2034,27.2735,27.2034,27.2314,10600.0
2008-09-26 10:45:00,38.84,38.84,38.72,38.73,11800.0,27.2314,27.2314,27.1473,27.1543,11800.0
2008-09-26 10:50:00,38.72,38.72,38.65,38.68,15100.0,27.1473,27.1473,27.0982,27.1193,15100.0
2008-09-26 10:55:00,38.67,38.89,38.65,38.72,23700.0,27.1123,27.2665,27.0982,27.1473,23700.0
2008-09-26 11:00:00,38.71,38.72,38.51,38.55,25000.0,27.1403,27.1473,27.0001,27.0281,25000.0
2008-09-26 11:05:00,38.56,38.66,38.55,38.59,14500.0,27.0351,27.1052,27.0281,27.0562,14500.0
2008-09-26 11:10:00,38.59,38.64,38.38,38.38,22300.0,27.0562,27.0912,26.9089,26.9089,22300.0
2008-09-26 11:15:00,38.38,38.44,38.32,38.41,37300.0,26.9089,26.951,26.8669,26.93,37300.0
2008-09-26 11:20:00,38.41,38.41,38.3,38.37,15200.0,26.93,26.93,26.8528,26.9019,15200.0
2008-09-26 11:25:00,38.39,38.42,38.34,38.36,13600.0,26.9159,26.937,26.8809,26.8949,13600.0
2008-09-26 11:30:00,38.36,38.45,38.29,38.4,16500.0,26.8949,26.958,26.8458,26.923,16500.0
2008-09-26 11:35:00,38.4,38.44,38.29,38.29,15400.0,26.923,26.951,26.8458,26.8458,15400.0
2008-09-26 11:40:00,38.28,38.3,38.22,38.24,15400.0,26.8388,26.8528,26.7968,26.8108,15400.0
2008-09-26 11:45:00,38.25,38.26,38.21,38.21,15600.0,26.8178,26.8248,26.7897,26.7897,15600.0
2008-09-26 11:50:00,38.21,38.35,38.21,38.34,19700.0,26.7897,26.8879,26.7897,26.8809,19700.0
2008-09-26 11:55:00,38.35,38.38,38.28,38.3,14700.0,26.8879,26.9089,26.8388,26.8528,14700.0
2008-09-26 12:00:00,38.28,38.36,38.28,38.35,13900.0,26.8388,26.8949,26.8388,26.8879,13900.0
2008-09-26 12:05:00,38.35,38.48,38.29,38.48,20900.0,26.8879,26.979,26.8458,26.979,20900.0
2008-09-26 12:10:00,38.48,38.57,38.48,38.56,10400.0,26.979,27.0421,26.979,27.0351,10400.0
2008-09-26 12:15:00,38.56,38.61,38.55,38.56,14500.0,27.0351,27.0702,27.0281,27.0351,14500.0
2008-09-26 12:20:00,38.55,38.6,38.54,38.6,14200.0,27.0281,27.0632,27.0211,27.0632,14200.0
2008-09-26 12:25:00,38.59,38.62,38.57,38.59,14300.0,27.0562,27.0772,27.0421,27.0562,14300.0
2008-09-26 12:30:00,38.6,38.71,38.6,38.69,13600.0,27.0632,27.1403,27.0632,27.1263,13600.0
2008-09-26 12:35:00,38.68,38.72,38.57,38.58,13100.0,27.1193,27.1473,27.0421,27.0492,13100.0
2008-09-26 12:40:00,38.58,38.59,38.53,38.59,12500.0,27.0492,27.0562,27.0141,27.0562,12500.0
2008-09-26 12:45:00,38.59,38.6,38.52,38.53,14200.0,27.0562,27.0632,27.0071,27.0141,14200.0
2008-09-26 12:50:00,38.52,38.57,38.5,38.52,14000.0,27.0071,27.0421,26.9931,27.0071,14000.0
2008-09-26 12:55:00,38.52,38.58,38.49,38.49,17200.0,27.0071,27.0492,26.9861,26.9861,17200.0
2008-09-26 13:00:00,38.5,38.6,38.5,38.51,33700.0,26.9931,27.0632,26.9931,27.0001,33700.0
2008-09-26 13:05:00,38.5,38.51,38.43,38.5,24500.0,26.9931,27.0001,26.944,26.9931,24500.0
2008-09-26 13:10:00,38.49,38.68,38.49,38.64,40700.0,26.9861,27.1193,26.9861,27.0912,40700.0
2008-09-26 13:15:00,38.64,38.64,38.51,38.53,18300.0,27.0912,27.0912,27.0001,27.0141,18300.0
2008-09-26 13:20:00,38.53,38.55,38.5,38.53,12700.0,27.0141,27.0281,26.9931,27.0141,12700.0
2008-09-26 13:25:00,38.53,38.56,38.5,38.5,11900.0,27.0141,27.0351,26.9931,26.9931,11900.0
2008-09-26 13:30:00,38.48,38.49,38.37,38.38,17800.0,26.979,26.9861,26.9019,26.9089,17800.0
2008-09-26 13:35:00,38.37,38.41,38.37,38.41,13100.0,26.9019,26.93,26.9019,26.93,13100.0
2008-09-26 13:40:00,38.4,38.59,38.38,38.56,20100.0,26.923,27.0562,26.9089,27.0351,20100.0
2008-09-26 13:45:00,38.56,38.59,38.44,38.45,29000.0,27.0351,27.0562,26.951,26.958,29000.0
2008-09-26 13:50:00,38.45,38.46,38.39,38.4,16900.0,26.958,26.965,26.9159,26.923,16900.0
2008-09-26 13:55:00,38.4,38.43,38.36,38.38,15100.0,26.923,26.944,26.8949,26.9089,15100.0
2008-09-26 14:00:00,38.37,38.38,38.34,38.38,15000.0,26.9019,26.9089,26.8809,26.9089,15000.0
2008-09-26 14:05:00,38.37,38.39,38.35,38.36,11000.0,26.9019,26.9159,26.8879,26.8949,11000.0
2008-09-26 14:10:00,38.35,38.35,38.32,38.33,16900.0,26.8879,26.8879,26.8669,26.8739,16900.0
2008-09-26 14:15:00,38.33,38.39,38.33,38.37,17600.0,26.8739,26.9159,26.8739,26.9019,17600.0
2008-09-26 14:20:00,38.38,38.38,38.3,38.3,13900.0,26.9089,26.9089,26.8528,26.8528,13900.0
2008-09-26 14:25:00,38.29,38.29,38.18,38.18,17600.0,26.8458,26.8458,26.7687,26.7687,17600.0
2008-09-26 14:30:00,38.17,38.17,38.12,38.13,17500.0,26.7617,26.7617,26.7266,26.7337,17500.0
2008-09-26 14:35:00,38.12,38.13,38.07,38.11,21000.0,26.7266,26.7337,26.6916,26.7196,21000.0
2008-09-26 14:40:00,38.11,38.11,38.03,38.05,24500.0,26.7196,26.7196,26.6635,26.6776,24500.0
2008-09-26 14:45:00,38.05,38.16,38.05,38.15,22200.0,26.6776,26.7547,26.6776,26.7477,22200.0
2008-09-26 14:50:00,38.14,38.14,38.1,38.13,13600.0,26.7407,26.7407,26.7126,26.7337,13600.0
2008-09-26 14:55:00,38.13,38.13,37.99,38.0,24100.0,26.7337,26.7337,26.6355,26.6425,24100.0
2008-09-26 15:00:00,37.99,38.01,37.89,37.9,36500.0,26.6355,26.6495,26.5654,26.5724,36500.0
2008-09-26 15:05:00,37.91,37.96,37.87,37.96,23400.0,26.5794,26.6145,26.5514,26.6145,23400.0
2008-09-26 15:10:00,37.95,38.11,37.95,38.09,18900.0,26.6075,26.7196,26.6075,26.7056,18900.0
2008-09-26 15:15:00,38.1,38.11,38.08,38.08,12500.0,26.7126,26.7196,26.6986,26.6986,12500.0
2008-09-26 15:20:00,38.09,38.25,38.08,38.23,40600.0,26.7056,26.8178,26.6986,26.8038,40600.0
2008-09-26 15:25:00,38.26,38.35,38.24,38.27,36400.0,26.8248,26.8879,26.8108,26.8318,36400.0
2008-09-26 15:30:00,38.27,38.32,38.24,38.28,28800.0,26.8318,26.8669,26.8108,26.8388,28800.0
2008-09-26 15:35:00,38.28,38.41,38.24,38.41,35200.0,26.8388,26.93,26.8108,26.93,35200.0
2008-09-26 15:40:00,38.39,38.4,38.32,38.35,32500.0,26.9159,26.923,26.8669,26.8879,32500.0
2008-09-26 15:45:00,38.35,38.38,38.29,38.31,29300.0,26.8879,26.9089,26.8458,26.8599,29300.0
2008-09-26 15:50:00,38.31,38.44,38.3,38.42,49700.0,26.8599,26.951,26.8528,26.937,49700.0
2008-09-26 15:55:00,38.42,38.45,38.35,38.39,59600.0,26.937,26.958,26.8879,26.9159,59600.0
2008-09-29 09:30:00,37.97,38.17,37.89,38.14,22200.0,26.6215,26.7617,26.5654,26.7407,22200.0
2008-09-29 09:35:00,38.19,38.31,37.85,37.98,18700.0,26.7757,26.8599,26.5373,26.6285,18700.0
2008-09-29 09:40:00,37.95,37.95,37.62,37.76,13800.0,26.6075,26.6075,26.3761,26.4742,13800.0
2008-09-29 09:45:00,37.73,37.99,37.71,37.94,14000.0,26.4532,26.6355,26.4392,26.6004,14000.0
2008-09-29 09:50:00,37.94,37.98,37.59,37.62,24200.0,26.6004,26.6285,26.355,26.3761,24200.0
2008-09-29 09:55:00,37.62,37.89,37.6,37.87,16200.0,26.3761,26.5654,26.3621,26.5514,16200.0
2008-09-29 10:00:00,37.81,38.08,37.78,37.97,35500.0,26.5093,26.6986,26.4883,26.6215,35500.0
2008-09-29 10:05:00,38.03,38.18,37.92,37.96,23300.0,26.6635,26.7687,26.5864,26.6145,23300.0
2008-09-29 10:10:00,37.98,38.09,37.92,38.02,12400.0,26.6285,26.7056,26.5864,26.6565,12400.0
2008-09-29 10:15:00,38.0,38.05,37.81,37.95,34800.0,26.6425,26.6776,26.5093,26.6075,34800.0
2008-09-29 10:20:00,37.94,37.97,37.79,37.96,17800.0,26.6004,26.6215,26.4953,26.6145,17800.0
2008-09-29 10:25:00,37.98,38.24,37.96,38.24,40800.0,26.6285,26.8108,26.6145,26.8108,40800.0
2008-09-29 10:30:00,38.24,38.3,38.14,38.25,33600.0,26.8108,26.8528,26.7407,26.8178,33600.0
2008-09-29 10:35:00,38.24,38.32,38.16,38.3,27300.0,26.8108,26.8669,26.7547,26.8528,27300.0
2008-09-29 10:40:00,38.3,38.31,38.21,38.22,28300.0,26.8528,26.8599,26.7897,26.7968,28300.0
2008-09-29 10:45:00,38.22,38.39,38.21,38.39,56800.0,26.7968,26.9159,26.7897,26.9159,56800.0
2008-09-29 10:50:00,38.38,38.38,38.26,38.28,19200.0,26.9089,26.9089,26.8248,26.8388,19200.0
2008-09-29 10:55:00,38.27,38.31,38.17,38.31,24800.0,26.8318,26.8599,26.7617,26.8599,24800.0
2008-09-29 11:00:00,38.32,38.37,38.24,38.32,25000.0,26.8669,26.9019,26.8108,26.8669,25000.0
2008-09-29 11:05:00,38.31,38.56,38.31,38.54,33000.0,26.8599,27.0351,26.8599,27.0211,33000.0
2008-09-29 11:10:00,38.54,38.61,38.32,38.36,40100.0,27.0211,27.0702,26.8669,26.8949,40100.0
2008-09-29 11:15:00,38.34,38.41,38.3,38.35,20800.0,26.8809,26.93,26.8528,26.8879,20800.0
2008-09-29 11:20:00,38.35,38.38,38.32,38.35,15900.0,26.8879,26.9089,26.8669,26.8879,15900.0
2008-09-29 11:25:00,38.34,38.41,38.33,38.36,11500.0,26.8809,26.93,26.8739,26.8949,11500.0
2008-09-29 11:30:00,38.36,38.44,38.34,38.34,16900.0,26.8949,26.951,26.8809,26.8809,16900.0
2008-09-29 11:35:00,38.35,38.42,38.32,38.32,22400.0,26.8879,26.937,26.8669,26.8669,22400.0
2008-09-29 11:40:00,38.33,38.33,38.21,38.21,18800.0,26.8739,26.8739,26.7897,26.7897,18800.0
2008-09-29 11:45:00,38.22,38.23,38.12,38.17,56400.0,26.7968,26.8038,26.7266,26.7617,56400.0
2008-09-29 11:50:00,38.17,38.2,38.07,38.08,42600.0,26.7617,26.7827,26.6916,26.6986,42600.0
2008-09-29 11:55:00,38.08,38.22,38.06,38.19,55600.0,26.6986,26.7968,26.6846,26.7757,55600.0
2008-09-29 12:00:00,38.21,38.24,38.18,38.23,26000.0,26.7897,26.8108,26.7687,26.8038,26000.0
2008-09-29 12:05:00,38.23,38.32,38.23,38.27,11000.0,26.8038,26.8669,26.8038,26.8318,11000.0
2008-09-29 12:10:00,38.26,38.34,38.2,38.22,16800.0,26.8248,26.8809,26.7827,26.7968,16800.0
2008-09-29 12:15:00,38.21,38.22,38.03,38.03,10800.0,26.7897,26.7968,26.6635,26.6635,10800.0
2008-09-29 12:20:00,38.04,38.15,37.94,37.97,23000.0,26.6706,26.7477,26.6004,26.6215,23000.0
2008-09-29 12:25:00,37.96,38.05,37.93,38.02,12500.0,26.6145,26.6776,26.5934,26.6565,12500.0
2008-09-29 12:30:00,38.02,38.07,37.96,38.03,20500.0,26.6565,26.6916,26.6145,26.6635,20500.0
2008-09-29 12:35:00,38.02,38.12,38.01,38.09,10600.0,26.6565,26.7266,26.6495,26.7056,10600.0
2008-09-29 12:40:00,38.09,38.29,38.09,38.29,12400.0,26.7056,26.8458,26.7056,26.8458,12400.0
2008-09-29 12:45:00,38.29,38.37,38.26,38.34,10900.0,26.8458,26.9019,26.8248,26.8809,10900.0
2008-09-29 12:50:00,38.33,38.35,38.29,38.32,14500.0,26.8739,26.8879,26.8458,26.8669,14500.0
2008-09-29 12:55:00,38.32,38.32,38.27,38.29,16400.0,26.8669,26.8669,26.8318,26.8458,16400.0
2008-09-29 13:00:00,38.29,38.31,38.27,38.29,14100.0,26.8458,26.8599,26.8318,26.8458,14100.0
2008-09-29 13:05:00,38.29,38.31,38.22,38.3,23300.0,26.8458,26.8599,26.7968,26.8528,23300.0
2008-09-29 13:10:00,38.29,38.31,38.24,38.27,15300.0,26.8458,26.8599,26.8108,26.8318,15300.0
2008-09-29 13:15:00,38.27,38.36,38.27,38.33,14600.0,26.8318,26.8949,26.8318,26.8739,14600.0
2008-09-29 13:20:00,38.33,38.43,38.31,38.39,22000.0,26.8739,26.944,26.8599,26.9159,22000.0
2008-09-29 13:25:00,38.38,38.59,38.37,38.55,21300.0,26.9089,27.0562,26.9019,27.0281,21300.0
2008-09-29 13:30:00,38.53,38.53,38.46,38.47,11800.0,27.0141,27.0141,26.965,26.972,11800.0
2008-09-29 13:35:00,38.45,38.56,38.3,38.44,29800.0,26.958,27.0351,26.8528,26.951,29800.0
2008-09-29 13:40:00,38.42,38.46,37.71,37.74,56900.0,26.937,26.965,26.4392,26.4602,56900.0
2008-09-29 13:45:00,37.76,38.01,37.35,37.92,61700.0,26.4742,26.6495,26.1868,26.5864,61700.0
2008-09-29 13:50:00,37.88,38.5,37.78,38.46,45900.0,26.5584,26.9931,26.4883,26.965,45900.0
2008-09-29 13:55:00,38.47,38.48,37.86,37.97,46900.0,26.972,26.979,26.5444,26.6215,46900.0
2008-09-29 14:00:00,37.99,38.26,37.97,38.12,30900.0,26.6355,26.8248,26.6215,26.7266,30900.0
2008-09-29 14:05:00,38.12,38.35,37.45,37.9,82200.0,26.7266,26.8879,26.2569,26.5724,82200.0
2008-09-29 14:10:00,37.9,38.14,37.83,37.97,59500.0,26.5724,26.7407,26.5233,26.6215,59500.0
2008-09-29 14:15:00,37.99,38.36,37.91,38.26,29800.0,26.6355,26.8949,26.5794,26.8248,29800.0
2008-09-29 14:20:00,38.3,38.37,38.08,38.1,41900.0,26.8528,26.9019,26.6986,26.7126,41900.0
2008-09-29 14:25:00,38.1,38.12,37.8,37.9,34600.0,26.7126,26.7266,26.5023,26.5724,34600.0
2008-09-29 14:30:00,37.91,38.01,37.81,37.92,19500.0,26.5794,26.6495,26.5093,26.5864,19500.0
2008-09-29 14:35:00,37.97,38.03,37.87,37.97,25600.0,26.6215,26.6635,26.5514,26.6215,25600.0
2008-09-29 14:40:00,37.97,38.09,37.93,37.99,20200.0,26.6215,26.7056,26.5934,26.6355,20200.0
2008-09-29 14:45:00,38.02,38.14,37.88,37.88,20600.0,26.6565,26.7407,26.5584,26.5584,20600.0
2008-09-29 14:50:00,37.89,38.02,37.81,37.85,23500.0,26.5654,26.6565,26.5093,26.5373,23500.0
2008-09-29 14:55:00,37.85,37.89,37.76,37.77,24500.0,26.5373,26.5654,26.4742,26.4813,24500.0
2008-09-29 15:00:00,37.78,37.93,37.77,37.84,43100.0,26.4883,26.5934,26.4813,26.5303,43100.0
2008-09-29 15:05:00,37.84,37.88,37.75,37.78,25400.0,26.5303,26.5584,26.4672,26.4883,25400.0
2008-09-29 15:10:00,37.8,37.95,37.76,37.94,25800.0,26.5023,26.6075,26.4742,26.6004,25800.0
2008-09-29 15:15:00,37.95,38.0,37.87,37.93,19400.0,26.6075,26.6425,26.5514,26.5934,19400.0
2008-09-29 15:20:00,37.93,37.93,37.73,37.78,17000.0,26.5934,26.5934,26.4532,26.4883,17000.0
2008-09-29 15:25:00,37.78,37.78,37.4,37.56,42000.0,26.4883,26.4883,26.2218,26.334,42000.0
2008-09-29 15:30:00,37.53,37.7,37.46,37.7,30100.0,26.313,26.4322,26.2639,26.4322,30100.0
2008-09-29 15:35:00,37.69,37.7,37.44,37.6,39500.0,26.4252,26.4322,26.2499,26.3621,39500.0
2008-09-29 15:40:00,37.59,37.67,37.45,37.51,69500.0,26.355,26.4111,26.2569,26.299,69500.0
2008-09-29 15:45:00,37.49,37.51,37.12,37.19,63600.0,26.2849,26.299,26.0255,26.0746,63600.0
2008-09-29 15:50:00,37.19,37.44,37.19,37.41,73900.0,26.0746,26.2499,26.0746,26.2288,73900.0
2008-09-29 15:55:00,37.4,37.62,37.38,37.5,84800.0,26.2218,26.3761,26.2078,26.2919,84800.0
2008-09-30 09:30:00,37.94,37.94,37.68,37.76,3800.0,26.6004,26.6004,26.4182,26.4742,3800.0
2008-09-30 09:35:00,37.86,37.86,37.16,37.18,45500.0,26.5444,26.5444,26.0536,26.0676,45500.0
2008-09-30 09:40:00,37.16,37.17,36.91,36.99,17600.0,26.0536,26.0606,25.8783,25.9344,17600.0
2008-09-30 09:45:00,36.99,37.36,36.99,37.31,25500.0,25.9344,26.1938,25.9344,26.1587,25500.0
2008-09-30 09:50:00,37.32,37.39,37.24,37.37,20800.0,26.1657,26.2148,26.1097,26.2008,20800.0
2008-09-30 09:55:00,37.34,37.62,37.32,37.52,44200.0,26.1798,26.3761,26.1657,26.306,44200.0
2008-09-30 10:00:00,37.5,37.75,37.5,37.65,22500.0,26.2919,26.4672,26.2919,26.3971,22500.0
2008-09-30 10:05:00,37.66,37.67,37.56,37.57,15100.0,26.4041,26.4111,26.334,26.341,15100.0
2008-09-30 10:10:00,37.57,37.7,37.52,37.7,11700.0,26.341,26.4322,26.306,26.4322,11700.0
2008-09-30 10:15:00,37.65,37.73,37.56,37.72,18400.0,26.3971,26.4532,26.334,26.4462,18400.0
2008-09-30 10:20:00,37.73,37.75,37.68,37.75,19100.0,26.4532,26.4672,26.4182,26.4672,19100.0
2008-09-30 10:25:00,37.76,37.84,37.74,37.78,18800.0,26.4742,26.5303,26.4602,26.4883,18800.0
2008-09-30 10:30:00,37.78,37.86,37.73,37.77,20200.0,26.4883,26.5444,26.4532,26.4813,20200.0
2008-09-30 10:35:00,37.77,37.82,37.73,37.75,12200.0,26.4813,26.5163,26.4532,26.4672,12200.0
2008-09-30 10:40:00,37.77,37.81,37.64,37.75,15100.0,26.4813,26.5093,26.3901,26.4672,15100.0
2008-09-30 10:45:00,37.73,37.75,37.62,37.65,16200.0,26.4532,26.4672,26.3761,26.3971,16200.0
2008-09-30 10:50:00,37.65,37.65,37.51,37.55,13100.0,26.3971,26.3971,26.299,26.327,13100.0
2008-09-30 10:55:00,37.52,37.54,37.4,37.41,16800.0,26.306,26.32,26.2218,26.2288,16800.0
2008-09-30 11:00:00,37.42,37.47,37.4,37.45,20500.0,26.2359,26.2709,26.2218,26.2569,20500.0
2008-09-30 11:05:00,37.44,37.5,37.43,37.49,22700.0,26.2499,26.2919,26.2429,26.2849,22700.0
2008-09-30 11:10:00,37.49,37.5,37.45,37.5,14700.0,26.2849,26.2919,26.2569,26.2919,14700.0
2008-09-30 11:15:00,37.5,37.57,37.5,37.54,16300.0,26.2919,26.341,26.2919,26.32,16300.0
2008-09-30 11:20:00,37.55,37.57,37.45,37.54,8000.0,26.327,26.341,26.2569,26.32,8000.0
2008-09-30 11:25:00,37.53,37.69,37.53,37.66,10400.0,26.313,26.4252,26.313,26.4041,10400.0
2008-09-30 11:30:00,37.66,37.68,37.54,37.54,26400.0,26.4041,26.4182,26.32,26.32,26400.0
2008-09-30 11:35:00,37.55,37.61,37.52,37.58,31600.0,26.327,26.3691,26.306,26.348,31600.0
2008-09-30 11:40:00,37.6,37.7,37.59,37.7,20800.0,26.3621,26.4322,26.355,26.4322,20800.0
2008-09-30 11:45:00,37.69,37.91,37.68,37.88,21900.0,26.4252,26.5794,26.4182,26.5584,21900.0
2008-09-30 11:50:00,37.9,37.91,37.69,37.72,17900.0,26.5724,26.5794,26.4252,26.4462,17900.0
2008-09-30 11:55:00,37.7,37.72,37.55,37.55,13100.0,26.4322,26.4462,26.327,26.327,13100.0
2008-09-30 12:00:00,37.58,37.58,37.43,37.44,16600.0,26.348,26.348,26.2429,26.2499,16600.0
2008-09-30 12:05:00,37.43,37.44,37.37,37.39,15500.0,26.2429,26.2499,26.2008,26.2148,15500.0
2008-09-30 12:10:00,37.41,37.42,37.32,37.37,12900.0,26.2288,26.2359,26.1657,26.2008,12900.0
2008-09-30 12:15:00,37.35,37.35,37.26,37.28,9900.0,26.1868,26.1868,26.1237,26.1377,9900.0
2008-09-30 12:20:00,37.29,37.3,37.19,37.25,14600.0,26.1447,26.1517,26.0746,26.1167,14600.0
2008-09-30 12:25:00,37.24,37.25,37.14,37.19,16600.0,26.1097,26.1167,26.0395,26.0746,16600.0
2008-09-30 12:30:00,37.2,37.25,37.15,37.21,19500.0,26.0816,26.1167,26.0466,26.0886,19500.0
2008-09-30 12:35:00,37.23,37.23,37.18,37.21,13300.0,26.1026,26.1026,26.0676,26.0886,13300.0
2008-09-30 12:40:00,37.2,37.34,37.2,37.31,17900.0,26.0816,26.1798,26.0816,26.1587,17900.0
2008-09-30 12:45:00,37.31,37.31,37.24,37.26,14400.0,26.1587,26.1587,26.1097,26.1237,14400.0
2008-09-30 12:50:00,37.26,37.27,37.23,37.25,7300.0,26.1237,26.1307,26.1026,26.1167,7300.0
2008-09-30 12:55:00,37.25,37.32,37.21,37.29,14600.0,26.1167,26.1657,26.0886,26.1447,14600.0
2008-09-30 13:00:00,37.29,37.29,37.05,37.06,15300.0,26.1447,26.1447,25.9764,25.9835,15300.0
2008-09-30 13:05:00,37.07,37.18,37.07,37.18,17400.0,25.9905,26.0676,25.9905,26.0676,17400.0
2008-09-30 13:10:00,37.19,37.21,37.11,37.2,18700.0,26.0746,26.0886,26.0185,26.0816,18700.0
2008-09-30 13:15:00,37.19,37.25,37.12,37.2,18900.0,26.0746,26.1167,26.0255,26.0816,18900.0
2008-09-30 13:20:00,37.2,37.29,37.17,37.29,15100.0,26.0816,26.1447,26.0606,26.1447,15100.0
2008-09-30 13:25:00,37.3,37.58,37.29,37.57,26700.0,26.1517,26.348,26.1447,26.341,26700.0
2008-09-30 13:30:00,37.56,37.63,37.51,37.51,26500.0,26.334,26.3831,26.299,26.299,26500.0
2008-09-30 13:35:00,37.52,37.65,37.5,37.62,15700.0,26.306,26.3971,26.2919,26.3761,15700.0
2008-09-30 13:40:00,37.62,37.65,37.46,37.46,21600.0,26.3761,26.3971,26.2639,26.2639,21600.0
2008-09-30 13:45:00,37.46,37.48,37.36,37.44,24900.0,26.2639,26.2779,26.1938,26.2499,24900.0
2008-09-30 13:50:00,37.45,37.47,37.41,37.44,20900.0,26.2569,26.2709,26.2288,26.2499,20900.0
2008-09-30 13:55:00,37.45,37.47,37.35,37.36,15700.0,26.2569,26.2709,26.1868,26.1938,15700.0
2008-09-30 14:00:00,37.37,37.39,37.3,37.31,30700.0,26.2008,26.2148,26.1517,26.1587,30700.0
2008-09-30 14:05:00,37.33,37.41,37.32,37.39,22300.0,26.1728,26.2288,26.1657,26.2148,22300.0
2008-09-30 14:10:00,37.37,37.48,37.34,37.34,35700.0,26.2008,26.2779,26.1798,26.1798,35700.0
2008-09-30 14:15:00,37.36,37.41,37.32,37.36,19900.0,26.1938,26.2288,26.1657,26.1938,19900.0
2008-09-30 14:20:00,37.37,37.51,37.33,37.51,20300.0,26.2008,26.299,26.1728,26.299,20300.0
2008-09-30 14:25:00,37.52,37.57,37.5,37.55,18300.0,26.306,26.341,26.2919,26.327,18300.0
2008-09-30 14:30:00,37.57,37.57,37.42,37.44,28200.0,26.341,26.341,26.2359,26.2499,28200.0
2008-09-30 14:35:00,37.43,37.47,37.39,37.41,33900.0,26.2429,26.2709,26.2148,26.2288,33900.0
2008-09-30 14:40:00,37.41,37.43,37.36,37.43,40600.0,26.2288,26.2429,26.1938,26.2429,40600.0
2008-09-30 14:45:00,37.42,37.47,37.37,37.45,30200.0,26.2359,26.2709,26.2008,26.2569,30200.0
2008-09-30 14:50:00,37.47,37.5,37.4,37.47,36800.0,26.2709,26.2919,26.2218,26.2709,36800.0
2008-09-30 14:55:00,37.48,37.53,37.36,37.36,36900.0,26.2779,26.313,26.1938,26.1938,36900.0
2008-09-30 15:00:00,37.38,37.53,37.36,37.5,43700.0,26.2078,26.313,26.1938,26.2919,43700.0
2008-09-30 15:05:00,37.5,37.57,37.44,37.45,36300.0,26.2919,26.341,26.2499,26.2569,36300.0
2008-09-30 15:10:00,37.46,37.47,37.36,37.36,41100.0,26.2639,26.2709,26.1938,26.1938,41100.0
2008-09-30 15:15:00,37.36,37.49,37.35,37.44,54800.0,26.1938,26.2849,26.1868,26.2499,54800.0
2008-09-30 15:20:00,37.44,37.63,37.44,37.59,57900.0,26.2499,26.3831,26.2499,26.355,57900.0
2008-09-30 15:25:00,37.61,37.63,37.47,37.49,37700.0,26.3691,26.3831,26.2709,26.2849,37700.0
2008-09-30 15:30:00,37.49,37.52,37.43,37.51,57400.0,26.2849,26.306,26.2429,26.299,57400.0
2008-09-30 15:35:00,37.52,37.52,37.3,37.33,53400.0,26.306,26.306,26.1517,26.1728,53400.0
2008-09-30 15:40:00,37.33,37.47,37.33,37.46,77400.0,26.1728,26.2709,26.1728,26.2639,77400.0
2008-09-30 15:45:00,37.46,37.56,37.43,37.53,79300.0,26.2639,26.334,26.2429,26.313,79300.0
2008-09-30 15:50:00,37.52,37.57,37.42,37.47,97600.0,26.306,26.341,26.2359,26.2709,97600.0
2008-09-30 15:55:00,37.47,37.55,37.33,37.51,142600.0,26.2709,26.327,26.1728,26.299,142600.0
2008-10-01 09:30:00,37.3,37.43,37.3,37.32,32700.0,26.1517,26.2429,26.1517,26.1657,32700.0
2008-10-01 09:35:00,37.35,37.4,36.96,37.09,51300.0,26.1868,26.2218,25.9133,26.0045,51300.0
2008-10-01 09:40:00,37.06,37.43,37.05,37.32,48600.0,25.9835,26.2429,25.9764,26.1657,48600.0
2008-10-01 09:45:00,37.34,37.5,37.3,37.5,27100.0,26.1798,26.2919,26.1517,26.2919,27100.0
2008-10-01 09:50:00,37.5,37.67,37.48,37.65,54500.0,26.2919,26.4111,26.2779,26.3971,54500.0
2008-10-01 09:55:00,37.65,37.78,37.65,37.74,35800.0,26.3971,26.4883,26.3971,26.4602,35800.0
2008-10-01 10:00:00,37.76,37.76,37.51,37.6,52400.0,26.4742,26.4742,26.299,26.3621,52400.0
2008-10-01 10:05:00,37.61,37.74,37.56,37.69,37500.0,26.3691,26.4602,26.334,26.4252,37500.0
2008-10-01 10:10:00,37.69,37.8,37.64,37.77,18100.0,26.4252,26.5023,26.3901,26.4813,18100.0
2008-10-01 10:15:00,37.8,37.98,37.74,37.97,19800.0,26.5023,26.6285,26.4602,26.6215,19800.0
2008-10-01 10:20:00,37.98,38.17,37.88,38.14,34800.0,26.6285,26.7617,26.5584,26.7407,34800.0
2008-10-01 10:25:00,38.14,38.15,38.06,38.15,26600.0,26.7407,26.7477,26.6846,26.7477,26600.0
2008-10-01 10:30:00,38.15,38.25,38.13,38.22,35800.0,26.7477,26.8178,26.7337,26.7968,35800.0
2008-10-01 10:35:00,38.24,38.27,38.15,38.27,38400.0,26.8108,26.8318,26.7477,26.8318,38400.0
2008-10-01 10:40:00,38.27,38.4,38.26,38.36,48000.0,26.8318,26.923,26.8248,26.8949,48000.0
2008-10-01 10:45:00,38.37,38.49,38.35,38.43,36100.0,26.9019,26.9861,26.8879,26.944,36100.0
2008-10-01 10:50:00,38.43,38.5,38.39,38.48,40900.0,26.944,26.9931,26.9159,26.979,40900.0
2008-10-01 10:55:00,38.48,38.52,38.42,38.48,34300.0,26.979,27.0071,26.937,26.979,34300.0
2008-10-01 11:00:00,38.49,38.51,38.41,38.46,37900.0,26.9861,27.0001,26.93,26.965,37900.0
2008-10-01 11:05:00,38.48,38.57,35.14,38.5,32600.0,26.979,27.0421,24.6373,26.9931,32600.0
2008-10-01 11:10:00,38.5,38.57,38.48,38.49,207400.0,26.9931,27.0421,26.979,26.9861,207400.0
2008-10-01 11:15:00,38.5,38.53,38.47,38.5,23400.0,26.9931,27.0141,26.972,26.9931,23400.0
2008-10-01 11:20:00,38.5,38.53,38.49,38.5,46900.0,26.9931,27.0141,26.9861,26.9931,46900.0
2008-10-01 11:25:00,38.49,38.6,38.49,38.6,49900.0,26.9861,27.0632,26.9861,27.0632,49900.0
2008-10-01 11:30:00,38.62,38.64,38.47,38.48,14700.0,27.0772,27.0912,26.972,26.979,14700.0
2008-10-01 11:35:00,38.48,38.52,38.48,38.5,18700.0,26.979,27.0071,26.979,26.9931,18700.0
2008-10-01 11:40:00,38.5,38.51,38.44,38.49,53800.0,26.9931,27.0001,26.951,26.9861,53800.0
2008-10-01 11:45:00,38.49,38.65,38.49,38.64,25800.0,26.9861,27.0982,26.9861,27.0912,25800.0
2008-10-01 11:50:00,38.64,38.71,38.63,38.71,31200.0,27.0912,27.1403,27.0842,27.1403,31200.0
2008-10-01 11:55:00,38.71,38.76,38.69,38.69,34700.0,27.1403,27.1754,27.1263,27.1263,34700.0
2008-10-01 12:00:00,38.69,38.76,38.67,38.72,52500.0,27.1263,27.1754,27.1123,27.1473,52500.0
2008-10-01 12:05:00,38.73,38.78,38.72,38.74,29400.0,27.1543,27.1894,27.1473,27.1613,29400.0
2008-10-01 12:10:00,38.74,38.75,38.67,38.73,35900.0,27.1613,27.1683,27.1123,27.1543,35900.0
2008-10-01 12:15:00,38.73,38.79,38.7,38.71,45700.0,27.1543,27.1964,27.1333,27.1403,45700.0
2008-10-01 12:20:00,38.7,38.77,38.7,38.77,19500.0,27.1333,27.1824,27.1333,27.1824,19500.0
2008-10-01 12:25:00,38.79,38.8,38.65,38.72,13700.0,27.1964,27.2034,27.0982,27.1473,13700.0
2008-10-01 12:30:00,38.72,38.81,38.71,38.79,46000.0,27.1473,27.2104,27.1403,27.1964,46000.0
2008-10-01 12:35:00,38.79,38.84,38.74,38.75,27400.0,27.1964,27.2314,27.1613,27.1683,27400.0
2008-10-01 12:40:00,38.75,38.93,38.74,38.8,84500.0,27.1683,27.2945,27.1613,27.2034,84500.0
2008-10-01 12:45:00,38.79,38.9,38.77,38.88,30900.0,27.1964,27.2735,27.1824,27.2595,30900.0
2008-10-01 12:50:00,38.89,38.96,38.77,38.79,39600.0,27.2665,27.3156,27.1824,27.1964,39600.0
2008-10-01 12:55:00,38.79,38.86,38.78,38.86,34000.0,27.1964,27.2455,27.1894,27.2455,34000.0
2008-10-01 13:00:00,38.86,38.86,38.69,38.72,30900.0,27.2455,27.2455,27.1263,27.1473,30900.0
2008-10-01 13:05:00,38.73,38.84,38.72,38.84,24800.0,27.1543,27.2314,27.1473,27.2314,24800.0
2008-10-01 13:10:00,38.85,38.91,38.83,38.89,31800.0,27.2385,27.2805,27.2244,27.2665,31800.0
2008-10-01 13:15:00,38.9,38.96,38.87,38.89,36800.0,27.2735,27.3156,27.2525,27.2665,36800.0
2008-10-01 13:20:00,38.88,38.88,38.84,38.85,20400.0,27.2595,27.2595,27.2314,27.2385,20400.0
2008-10-01 13:25:00,38.85,38.94,38.81,38.92,31600.0,27.2385,27.3016,27.2104,27.2875,31600.0
2008-10-01 13:30:00,38.91,38.96,38.69,38.78,27600.0,27.2805,27.3156,27.1263,27.1894,27600.0
2008-10-01 13:35:00,38.76,38.81,38.75,38.8,17100.0,27.1754,27.2104,27.1683,27.2034,17100.0
2008-10-01 13:40:00,38.81,38.97,38.56,38.89,65300.0,27.2104,27.3226,27.0351,27.2665,65300.0
2008-10-01 13:45:00,38.92,38.97,38.67,38.73,68900.0,27.2875,27.3226,27.1123,27.1543,68900.0
2008-10-01 13:50:00,38.71,38.91,38.67,38.78,41400.0,27.1403,27.2805,27.1123,27.1894,41400.0
2008-10-01 13:55:00,38.76,38.89,38.76,38.84,25200.0,27.1754,27.2665,27.1754,27.2314,25200.0
2008-10-01 14:00:00,38.84,38.89,38.69,38.84,104500.0,27.2314,27.2665,27.1263,27.2314,104500.0
2008-10-01 14:05:00,38.84,38.91,38.76,38.82,43400.0,27.2314,27.2805,27.1754,27.2174,43400.0
2008-10-01 14:10:00,38.84,38.99,38.8,38.96,25900.0,27.2314,27.3366,27.2034,27.3156,25900.0
2008-10-01 14:15:00,38.94,39.09,38.91,39.0,44700.0,27.3016,27.4067,27.2805,27.3436,44700.0
2008-10-01 14:20:00,39.01,39.13,38.98,39.09,40500.0,27.3506,27.4348,27.3296,27.4067,40500.0
2008-10-01 14:25:00,39.1,39.23,39.05,39.21,50300.0,27.4137,27.5049,27.3787,27.4909,50300.0
2008-10-01 14:30:00,39.21,39.21,39.0,39.0,100600.0,27.4909,27.4909,27.3436,27.3436,100600.0
2008-10-01 14:35:00,38.99,39.14,38.98,39.1,62600.0,27.3366,27.4418,27.3296,27.4137,62600.0
2008-10-01 14:40:00,39.1,39.14,38.97,39.08,52300.0,27.4137,27.4418,27.3226,27.3997,52300.0
2008-10-01 14:45:00,39.07,39.17,39.01,39.13,50300.0,27.3927,27.4628,27.3506,27.4348,50300.0
2008-10-01 14:50:00,39.13,39.16,39.03,39.08,54500.0,27.4348,27.4558,27.3647,27.3997,54500.0
2008-10-01 14:55:00,39.07,39.1,38.91,38.98,57200.0,27.3927,27.4137,27.2805,27.3296,57200.0
2008-10-01 15:00:00,38.97,39.01,38.92,38.98,56900.0,27.3226,27.3506,27.2875,27.3296,56900.0
2008-10-01 15:05:00,38.96,39.03,38.92,38.95,55000.0,27.3156,27.3647,27.2875,27.3086,55000.0
2008-10-01 15:10:00,38.93,38.99,38.8,38.85,73000.0,27.2945,27.3366,27.2034,27.2385,73000.0
2008-10-01 15:15:00,38.85,38.85,38.73,38.77,72900.0,27.2385,27.2385,27.1543,27.1824,72900.0
2008-10-01 15:20:00,38.78,38.89,38.71,38.88,48900.0,27.1894,27.2665,27.1403,27.2595,48900.0
2008-10-01 15:25:00,38.88,39.04,38.85,39.02,55300.0,27.2595,27.3717,27.2385,27.3576,55300.0
2008-10-01 15:30:00,39.04,39.13,39.02,39.07,63100.0,27.3717,27.4348,27.3576,27.3927,63100.0
2008-10-01 15:35:00,39.07,39.07,38.84,38.86,73000.0,27.3927,27.3927,27.2314,27.2455,73000.0
2008-10-01 15:40:00,38.86,39.1,38.86,39.05,68300.0,27.2455,27.4137,27.2455,27.3787,68300.0
2008-10-01 15:45:00,39.07,39.12,39.01,39.07,65300.0,27.3927,27.4278,27.3506,27.3927,65300.0
2008-10-01 15:50:00,39.08,39.14,39.01,39.13,79000.0,27.3997,27.4418,27.3506,27.4348,79000.0
2008-10-01 15:55:00,39.13,39.23,39.09,39.15,77500.0,27.4348,27.5049,27.4067,27.4488,77500.0
2008-10-02 09:30:00,38.99,39.29,38.92,39.03,8800.0,27.3366,27.547,27.2875,27.3647,8800.0
2008-10-02 09:35:00,39.06,39.25,38.7,39.21,87300.0,27.3857,27.5189,27.1333,27.4909,87300.0
2008-10-02 09:40:00,39.18,39.77,39.17,39.68,89900.0,27.4698,27.8835,27.4628,27.8204,89900.0
2008-10-02 09:45:00,39.66,39.68,39.48,39.65,43600.0,27.8064,27.8204,27.6802,27.7994,43600.0
2008-10-02 09:50:00,39.67,39.67,39.15,39.25,22600.0,27.8134,27.8134,27.4488,27.5189,22600.0
2008-10-02 09:55:00,39.28,39.47,39.16,39.24,32100.0,27.5399,27.6732,27.4558,27.5119,32100.0
2008-10-02 10:00:00,39.22,39.33,39.2,39.3,33100.0,27.4979,27.575,27.4839,27.554,33100.0
2008-10-02 10:05:00,39.29,39.3,39.15,39.23,30000.0,27.547,27.554,27.4488,27.5049,30000.0
2008-10-02 10:10:00,39.22,39.44,39.19,39.42,31500.0,27.4979,27.6521,27.4768,27.6381,31500.0
2008-10-02 10:15:00,39.42,39.42,39.33,39.39,20700.0,27.6381,27.6381,27.575,27.6171,20700.0
2008-10-02 10:20:00,39.36,39.39,39.24,39.27,30400.0,27.596,27.6171,27.5119,27.5329,30400.0
2008-10-02 10:25:00,39.24,39.34,39.23,39.31,41600.0,27.5119,27.582,27.5049,27.561,41600.0
2008-10-02 10:30:00,39.31,39.36,39.28,39.35,113600.0,27.561,27.596,27.5399,27.589,113600.0
2008-10-02 10:35:00,39.37,39.37,39.08,39.08,43800.0,27.603,27.603,27.3997,27.3997,43800.0
2008-10-02 10:40:00,39.09,39.12,39.01,39.01,41100.0,27.4067,27.4278,27.3506,27.3506,41100.0
2008-10-02 10:45:00,39.02,39.03,38.97,39.01,43400.0,27.3576,27.3647,27.3226,27.3506,43400.0
2008-10-02 10:50:00,39.01,39.23,39.01,39.23,54000.0,27.3506,27.5049,27.3506,27.5049,54000.0
2008-10-02 10:55:00,39.22,39.28,39.2,39.2,46100.0,27.4979,27.5399,27.4839,27.4839,46100.0
2008-10-02 11:00:00,39.21,39.23,39.17,39.17,98400.0,27.4909,27.5049,27.4628,27.4628,98400.0
2008-10-02 11:05:00,39.16,39.16,38.86,38.98,75500.0,27.4558,27.4558,27.2455,27.3296,75500.0
2008-10-02 11:10:00,38.97,39.01,38.96,39.0,31000.0,27.3226,27.3506,27.3156,27.3436,31000.0
2008-10-02 11:15:00,39.01,39.04,38.96,39.04,38000.0,27.3506,27.3717,27.3156,27.3717,38000.0
2008-10-02 11:20:00,39.03,39.04,38.98,38.98,24100.0,27.3647,27.3717,27.3296,27.3296,24100.0
2008-10-02 11:25:00,38.98,39.03,38.98,39.0,58300.0,27.3296,27.3647,27.3296,27.3436,58300.0
2008-10-02 11:30:00,39.0,39.0,38.91,38.95,19700.0,27.3436,27.3436,27.2805,27.3086,19700.0
2008-10-02 11:35:00,38.95,39.01,38.94,39.01,69200.0,27.3086,27.3506,27.3016,27.3506,69200.0
2008-10-02 11:40:00,39.01,39.11,39.0,39.06,21000.0,27.3506,27.4208,27.3436,27.3857,21000.0
2008-10-02 11:45:00,39.07,39.09,38.97,38.97,31300.0,27.3927,27.4067,27.3226,27.3226,31300.0
2008-10-02 11:50:00,38.98,39.0,38.98,39.0,30400.0,27.3296,27.3436,27.3296,27.3436,30400.0
2008-10-02 11:55:00,39.0,39.03,38.99,38.99,190100.0,27.3436,27.3647,27.3366,27.3366,190100.0
2008-10-02 12:00:00,39.0,39.07,38.84,38.85,56500.0,27.3436,27.3927,27.2314,27.2385,56500.0
2008-10-02 12:05:00,38.85,38.89,38.84,38.85,15600.0,27.2385,27.2665,27.2314,27.2385,15600.0
2008-10-02 12:10:00,38.85,38.85,38.75,38.83,20100.0,27.2385,27.2385,27.1683,27.2244,20100.0
2008-10-02 12:15:00,38.81,38.97,38.81,38.97,21200.0,27.2104,27.3226,27.2104,27.3226,21200.0
2008-10-02 12:20:00,38.97,38.99,38.87,38.87,17400.0,27.3226,27.3366,27.2525,27.2525,17400.0
2008-10-02 12:25:00,38.88,38.9,38.82,38.83,14900.0,27.2595,27.2735,27.2174,27.2244,14900.0
2008-10-02 12:30:00,38.84,38.87,38.74,38.77,70500.0,27.2314,27.2525,27.1613,27.1824,70500.0
2008-10-02 12:35:00,38.77,38.78,38.69,38.72,32700.0,27.1824,27.1894,27.1263,27.1473,32700.0
2008-10-02 12:40:00,38.72,38.77,38.63,38.65,12500.0,27.1473,27.1824,27.0842,27.0982,12500.0
2008-10-02 12:45:00,38.66,38.69,38.62,38.68,15800.0,27.1052,27.1263,27.0772,27.1193,15800.0
2008-10-02 12:50:00,38.68,38.73,38.61,38.67,26000.0,27.1193,27.1543,27.0702,27.1123,26000.0
2008-10-02 12:55:00,38.68,38.75,38.67,38.73,16300.0,27.1193,27.1683,27.1123,27.1543,16300.0
2008-10-02 13:00:00,38.72,38.74,38.69,38.72,10300.0,27.1473,27.1613,27.1263,27.1473,10300.0
2008-10-02 13:05:00,38.7,38.72,38.55,38.57,15600.0,27.1333,27.1473,27.0281,27.0421,15600.0
2008-10-02 13:10:00,38.56,38.59,38.43,38.46,29700.0,27.0351,27.0562,26.944,26.965,29700.0
2008-10-02 13:15:00,38.46,38.65,38.44,38.64,17500.0,26.965,27.0982,26.951,27.0912,17500.0
2008-10-02 13:20:00,38.63,38.7,38.63,38.67,14000.0,27.0842,27.1333,27.0842,27.1123,14000.0
2008-10-02 13:25:00,38.71,38.82,38.68,38.82,7700.0,27.1403,27.2174,27.1193,27.2174,7700.0
2008-10-02 13:30:00,38.84,39.02,38.84,38.96,27200.0,27.2314,27.3576,27.2314,27.3156,27200.0
2008-10-02 13:35:00,38.94,38.95,38.74,38.74,4300.0,27.3016,27.3086,27.1613,27.1613,4300.0
2008-10-02 13:40:00,38.74,38.98,38.69,38.98,15900.0,27.1613,27.3296,27.1263,27.3296,15900.0
2008-10-02 13:45:00,38.97,39.1,38.93,38.98,19600.0,27.3226,27.4137,27.2945,27.3296,19600.0
2008-10-02 13:50:00,38.96,38.97,38.67,38.73,18700.0,27.3156,27.3226,27.1123,27.1543,18700.0
2008-10-02 13:55:00,38.72,38.89,38.7,38.89,10000.0,27.1473,27.2665,27.1333,27.2665,10000.0
2008-10-02 14:00:00,38.9,39.0,38.87,38.94,10700.0,27.2735,27.3436,27.2525,27.3016,10700.0
2008-10-02 14:05:00,38.95,39.02,38.9,38.95,16300.0,27.3086,27.3576,27.2735,27.3086,16300.0
2008-10-02 14:10:00,38.96,39.04,38.94,38.94,17200.0,27.3156,27.3717,27.3016,27.3016,17200.0
2008-10-02 14:15:00,38.96,38.96,38.83,38.89,10000.0,27.3156,27.3156,27.2244,27.2665,10000.0
2008-10-02 14:20:00,38.88,38.88,38.74,38.74,13800.0,27.2595,27.2595,27.1613,27.1613,13800.0
2008-10-02 14:25:00,38.74,38.77,38.67,38.7,10000.0,27.1613,27.1824,27.1123,27.1333,10000.0
2008-10-02 14:30:00,38.71,38.79,38.66,38.68,19500.0,27.1403,27.1964,27.1052,27.1193,19500.0
2008-10-02 14:35:00,38.67,38.74,38.58,38.74,35900.0,27.1123,27.1613,27.0492,27.1613,35900.0
2008-10-02 14:40:00,38.73,38.78,38.67,38.71,15000.0,27.1543,27.1894,27.1123,27.1403,15000.0
2008-10-02 14:45:00,38.73,38.93,38.73,38.92,20200.0,27.1543,27.2945,27.1543,27.2875,20200.0
2008-10-02 14:50:00,38.92,38.95,38.82,38.84,12800.0,27.2875,27.3086,27.2174,27.2314,12800.0
2008-10-02 14:55:00,38.84,39.04,38.83,39.01,17300.0,27.2314,27.3717,27.2244,27.3506,17300.0
2008-10-02 15:00:00,39.0,39.03,38.86,38.89,17500.0,27.3436,27.3647,27.2455,27.2665,17500.0
2008-10-02 15:05:00,38.92,38.97,38.91,38.91,12300.0,27.2875,27.3226,27.2805,27.2805,12300.0
2008-10-02 15:10:00,38.91,38.95,38.87,38.93,11300.0,27.2805,27.3086,27.2525,27.2945,11300.0
2008-10-02 15:15:00,38.94,38.94,38.78,38.82,378200.0,27.3016,27.3016,27.1894,27.2174,378200.0
2008-10-02 15:20:00,38.82,38.92,38.76,38.92,16900.0,27.2174,27.2875,27.1754,27.2875,16900.0
2008-10-02 15:25:00,38.93,38.93,38.79,38.84,33300.0,27.2945,27.2945,27.1964,27.2314,33300.0
2008-10-02 15:30:00,38.85,39.03,38.85,38.99,53500.0,27.2385,27.3647,27.2385,27.3366,53500.0
2008-10-02 15:35:00,38.98,38.99,38.77,38.78,50200.0,27.3296,27.3366,27.1824,27.1894,50200.0
2008-10-02 15:40:00,38.77,38.84,38.65,38.72,69200.0,27.1824,27.2314,27.0982,27.1473,69200.0
2008-10-02 15:45:00,38.71,38.72,38.57,38.62,33500.0,27.1403,27.1473,27.0421,27.0772,33500.0
2008-10-02 15:50:00,38.62,38.88,38.62,38.86,42700.0,27.0772,27.2595,27.0772,27.2455,42700.0
2008-10-02 15:55:00,38.86,38.98,38.79,38.89,96300.0,27.2455,27.3296,27.1964,27.2665,96300.0
2008-10-03 09:30:00,38.95,39.37,38.76,39.19,35400.0,27.3086,27.603,27.1754,27.4768,35400.0
2008-10-03 09:35:00,39.13,39.16,38.63,38.67,22300.0,27.4348,27.4558,27.0842,27.1123,22300.0
2008-10-03 09:40:00,38.68,39.03,38.68,38.86,12700.0,27.1193,27.3647,27.1193,27.2455,12700.0
2008-10-03 09:45:00,38.85,38.95,38.73,38.73,24500.0,27.2385,27.3086,27.1543,27.1543,24500.0
2008-10-03 09:50:00,38.73,38.76,38.52,38.55,24700.0,27.1543,27.1754,27.0071,27.0281,24700.0
2008-10-03 09:55:00,38.55,38.66,38.52,38.66,34300.0,27.0281,27.1052,27.0071,27.1052,34300.0
2008-10-03 10:00:00,38.69,38.82,38.52,38.55,38000.0,27.1263,27.2174,27.0071,27.0281,38000.0
2008-10-03 10:05:00,38.56,38.56,38.48,38.51,29000.0,27.0351,27.0351,26.979,27.0001,29000.0
2008-10-03 10:10:00,38.49,38.62,38.45,38.58,15500.0,26.9861,27.0772,26.958,27.0492,15500.0
2008-10-03 10:15:00,38.61,38.68,38.5,38.52,26300.0,27.0702,27.1193,26.9931,27.0071,26300.0
2008-10-03 10:20:00,38.52,38.56,38.42,38.51,39800.0,27.0071,27.0351,26.937,27.0001,39800.0
2008-10-03 10:25:00,38.53,38.68,38.53,38.68,31900.0,27.0141,27.1193,27.0141,27.1193,31900.0
2008-10-03 10:30:00,38.7,38.72,38.6,38.67,18400.0,27.1333,27.1473,27.0632,27.1123,18400.0
2008-10-03 10:35:00,38.67,38.71,38.59,38.62,88100.0,27.1123,27.1403,27.0562,27.0772,88100.0
2008-10-03 10:40:00,38.61,38.71,38.59,38.68,26600.0,27.0702,27.1403,27.0562,27.1193,26600.0
2008-10-03 10:45:00,38.67,38.7,38.67,38.69,13900.0,27.1123,27.1333,27.1123,27.1263,13900.0
2008-10-03 10:50:00,38.69,38.7,38.66,38.68,75600.0,27.1263,27.1333,27.1052,27.1193,75600.0
2008-10-03 10:55:00,38.68,38.74,38.64,38.67,16100.0,27.1193,27.1613,27.0912,27.1123,16100.0
2008-10-03 11:00:00,38.67,38.78,38.67,38.69,16300.0,27.1123,27.1894,27.1123,27.1263,16300.0
2008-10-03 11:05:00,38.69,38.69,38.53,38.58,49200.0,27.1263,27.1263,27.0141,27.0492,49200.0
2008-10-03 11:10:00,38.6,38.69,38.56,38.6,19200.0,27.0632,27.1263,27.0351,27.0632,19200.0
2008-10-03 11:15:00,38.6,38.65,38.57,38.6,10400.0,27.0632,27.0982,27.0421,27.0632,10400.0
2008-10-03 11:20:00,38.57,38.59,38.51,38.55,13000.0,27.0421,27.0562,27.0001,27.0281,13000.0
2008-10-03 11:25:00,38.55,38.55,38.47,38.49,14200.0,27.0281,27.0281,26.972,26.9861,14200.0
2008-10-03 11:30:00,38.5,38.53,38.49,38.5,18300.0,26.9931,27.0141,26.9861,26.9931,18300.0
2008-10-03 11:35:00,38.49,38.56,38.45,38.56,33300.0,26.9861,27.0351,26.958,27.0351,33300.0
2008-10-03 11:40:00,38.57,38.62,38.53,38.58,22300.0,27.0421,27.0772,27.0141,27.0492,22300.0
2008-10-03 11:45:00,38.58,38.58,38.42,38.42,30000.0,27.0492,27.0492,26.937,26.937,30000.0
2008-10-03 11:50:00,38.41,38.47,38.32,38.34,19500.0,26.93,26.972,26.8669,26.8809,19500.0
2008-10-03 11:55:00,38.35,38.58,38.35,38.57,21200.0,26.8879,27.0492,26.8879,27.0421,21200.0
2008-10-03 12:00:00,38.55,38.57,38.47,38.53,26600.0,27.0281,27.0421,26.972,27.0141,26600.0
2008-10-03 12:05:00,38.51,38.51,38.46,38.46,14100.0,27.0001,27.0001,26.965,26.965,14100.0
2008-10-03 12:10:00,38.48,38.5,38.47,38.47,4100.0,26.979,26.9931,26.972,26.972,4100.0
2008-10-03 12:15:00,38.47,38.53,38.39,38.52,14200.0,26.972,27.0141,26.9159,27.0071,14200.0
2008-10-03 12:20:00,38.51,38.57,38.43,38.48,20800.0,27.0001,27.0421,26.944,26.979,20800.0
2008-10-03 12:25:00,38.49,38.79,38.49,38.79,51900.0,26.9861,27.1964,26.9861,27.1964,51900.0
2008-10-03 12:30:00,38.78,38.88,38.67,38.8,40200.0,27.1894,27.2595,27.1123,27.2034,40200.0
2008-10-03 12:35:00,38.79,38.8,38.73,38.8,22300.0,27.1964,27.2034,27.1543,27.2034,22300.0
2008-10-03 12:40:00,38.83,38.83,38.72,38.72,13100.0,27.2244,27.2244,27.1473,27.1473,13100.0
2008-10-03 12:45:00,38.72,38.72,38.53,38.62,28200.0,27.1473,27.1473,27.0141,27.0772,28200.0
2008-10-03 12:50:00,38.61,38.7,38.55,38.58,23800.0,27.0702,27.1333,27.0281,27.0492,23800.0
2008-10-03 12:55:00,38.59,38.68,38.57,38.58,25800.0,27.0562,27.1193,27.0421,27.0492,25800.0
2008-10-03 13:00:00,38.59,38.59,38.46,38.53,27500.0,27.0562,27.0562,26.965,27.0141,27500.0
2008-10-03 13:05:00,38.53,38.73,38.44,38.65,40400.0,27.0141,27.1543,26.951,27.0982,40400.0
2008-10-03 13:10:00,38.62,38.65,38.38,38.54,33800.0,27.0772,27.0982,26.9089,27.0211,33800.0
2008-10-03 13:15:00,38.54,38.57,38.4,38.5,20200.0,27.0211,27.0421,26.923,26.9931,20200.0
2008-10-03 13:20:00,38.52,38.61,38.28,38.38,47800.0,27.0071,27.0702,26.8388,26.9089,47800.0
2008-10-03 13:25:00,38.38,38.5,38.18,38.49,34300.0,26.9089,26.9931,26.7687,26.9861,34300.0
2008-10-03 13:30:00,38.49,38.5,38.05,38.18,37800.0,26.9861,26.9931,26.6776,26.7687,37800.0
2008-10-03 13:35:00,38.18,38.52,38.16,38.51,48700.0,26.7687,27.0071,26.7547,27.0001,48700.0
2008-10-03 13:40:00,38.52,38.58,38.16,38.2,29500.0,27.0071,27.0492,26.7547,26.7827,29500.0
2008-10-03 13:45:00,38.2,38.46,38.2,38.43,18500.0,26.7827,26.965,26.7827,26.944,18500.0
2008-10-03 13:50:00,38.44,38.62,38.3,38.3,30600.0,26.951,27.0772,26.8528,26.8528,30600.0
2008-10-03 13:55:00,38.27,38.44,38.26,38.41,22300.0,26.8318,26.951,26.8248,26.93,22300.0
2008-10-03 14:00:00,38.4,38.41,38.14,38.25,21000.0,26.923,26.93,26.7407,26.8178,21000.0
2008-10-03 14:05:00,38.22,38.38,38.21,38.35,18000.0,26.7968,26.9089,26.7897,26.8879,18000.0
2008-10-03 14:10:00,38.35,38.48,38.32,38.37,12300.0,26.8879,26.979,26.8669,26.9019,12300.0
2008-10-03 14:15:00,38.38,38.42,38.29,38.33,14100.0,26.9089,26.937,26.8458,26.8739,14100.0
2008-10-03 14:20:00,38.35,38.35,38.18,38.26,13200.0,26.8879,26.8879,26.7687,26.8248,13200.0
2008-10-03 14:25:00,38.29,38.29,38.0,38.08,28800.0,26.8458,26.8458,26.6425,26.6986,28800.0
2008-10-03 14:30:00,38.08,38.14,37.85,37.88,47000.0,26.6986,26.7407,26.5373,26.5584,47000.0
2008-10-03 14:35:00,37.89,38.03,37.88,37.95,27600.0,26.5654,26.6635,26.5584,26.6075,27600.0
2008-10-03 14:40:00,37.96,38.0,37.81,37.85,42400.0,26.6145,26.6425,26.5093,26.5373,42400.0
2008-10-03 14:45:00,37.85,37.87,37.62,37.75,54200.0,26.5373,26.5514,26.3761,26.4672,54200.0
2008-10-03 14:50:00,37.76,37.94,37.74,37.84,34100.0,26.4742,26.6004,26.4602,26.5303,34100.0
2008-10-03 14:55:00,37.85,38.1,37.78,38.06,31600.0,26.5373,26.7126,26.4883,26.6846,31600.0
2008-10-03 15:00:00,38.06,38.22,38.05,38.17,29100.0,26.6846,26.7968,26.6776,26.7617,29100.0
2008-10-03 15:05:00,38.18,38.21,38.08,38.11,20700.0,26.7687,26.7897,26.6986,26.7196,20700.0
2008-10-03 15:10:00,38.1,38.16,38.05,38.14,21700.0,26.7126,26.7547,26.6776,26.7407,21700.0
2008-10-03 15:15:00,38.15,38.22,38.06,38.08,23800.0,26.7477,26.7968,26.6846,26.6986,23800.0
2008-10-03 15:20:00,38.08,38.08,37.91,37.91,30800.0,26.6986,26.6986,26.5794,26.5794,30800.0
2008-10-03 15:25:00,37.89,37.9,37.8,37.86,43700.0,26.5654,26.5724,26.5023,26.5444,43700.0
2008-10-03 15:30:00,37.87,38.02,37.87,37.92,50900.0,26.5514,26.6565,26.5514,26.5864,50900.0
2008-10-03 15:35:00,37.93,37.97,37.84,37.87,48500.0,26.5934,26.6215,26.5303,26.5514,48500.0
2008-10-03 15:40:00,37.87,37.87,37.46,37.54,88700.0,26.5514,26.5514,26.2639,26.32,88700.0
2008-10-03 15:45:00,37.55,37.6,37.42,37.56,63200.0,26.327,26.3621,26.2359,26.334,63200.0
2008-10-03 15:50:00,37.58,37.65,37.48,37.64,75100.0,26.348,26.3971,26.2779,26.3901,75100.0
2008-10-03 15:55:00,37.66,37.85,37.64,37.74,79400.0,26.4041,26.5373,26.3901,26.4602,79400.0
2008-10-06 09:30:00,37.4,37.95,37.25,37.95,42700.0,26.2218,26.6075,26.1167,26.6075,42700.0
2008-10-06 09:35:00,37.99,38.14,37.23,37.42,33300.0,26.6355,26.7407,26.1026,26.2359,33300.0
2008-10-06 09:40:00,37.43,37.69,37.33,37.41,31300.0,26.2429,26.4252,26.1728,26.2288,31300.0
2008-10-06 09:45:00,37.36,37.58,37.31,37.37,31300.0,26.1938,26.348,26.1587,26.2008,31300.0
2008-10-06 09:50:00,37.37,37.41,37.31,37.33,22800.0,26.2008,26.2288,26.1587,26.1728,22800.0
2008-10-06 09:55:00,37.3,37.35,36.98,37.09,41900.0,26.1517,26.1868,25.9274,26.0045,41900.0
2008-10-06 10:00:00,37.04,37.07,36.82,36.91,46100.0,25.9694,25.9905,25.8152,25.8783,46100.0
2008-10-06 10:05:00,36.92,37.06,36.81,36.94,33200.0,25.8853,25.9835,25.8082,25.8993,33200.0
2008-10-06 10:10:00,36.96,37.03,36.84,36.9,28900.0,25.9133,25.9624,25.8292,25.8713,28900.0
2008-10-06 10:15:00,36.9,37.0,36.85,36.94,27200.0,25.8713,25.9414,25.8362,25.8993,27200.0
2008-10-06 10:20:00,36.94,37.02,36.86,36.91,31600.0,25.8993,25.9554,25.8432,25.8783,31600.0
2008-10-06 10:25:00,36.9,36.91,36.76,36.88,20200.0,25.8713,25.8783,25.7731,25.8573,20200.0
2008-10-06 10:30:00,36.89,36.92,36.75,36.81,45800.0,25.8643,25.8853,25.7661,25.8082,45800.0
2008-10-06 10:35:00,36.81,36.88,36.61,36.62,38600.0,25.8082,25.8573,25.668,25.675,38600.0
2008-10-06 10:40:00,36.61,36.68,36.22,36.31,54000.0,25.668,25.717,25.3945,25.4576,54000.0
2008-10-06 10:45:00,36.31,36.78,36.24,36.69,62000.0,25.4576,25.7871,25.4085,25.724,62000.0
2008-10-06 10:50:00,36.68,36.81,36.4,36.58,46300.0,25.717,25.8082,25.5207,25.6469,46300.0
2008-10-06 10:55:00,36.55,36.82,36.48,36.65,74400.0,25.6259,25.8152,25.5768,25.696,74400.0
2008-10-06 11:00:00,36.71,36.78,36.57,36.68,39800.0,25.7381,25.7871,25.6399,25.717,39800.0
2008-10-06 11:05:00,36.65,36.76,36.44,36.71,49400.0,25.696,25.7731,25.5488,25.7381,49400.0
2008-10-06 11:10:00,36.75,36.81,36.55,36.56,66000.0,25.7661,25.8082,25.6259,25.6329,66000.0
2008-10-06 11:15:00,36.59,36.78,36.55,36.78,62600.0,25.6539,25.7871,25.6259,25.7871,62600.0
2008-10-06 11:20:00,36.79,36.86,36.64,36.83,41100.0,25.7942,25.8432,25.689,25.8222,41100.0
2008-10-06 11:25:00,36.84,36.94,36.72,36.74,34100.0,25.8292,25.8993,25.7451,25.7591,34100.0
2008-10-06 11:30:00,36.74,36.75,36.44,36.57,25500.0,25.7591,25.7661,25.5488,25.6399,25500.0
2008-10-06 11:35:00,36.55,36.58,36.34,36.39,33600.0,25.6259,25.6469,25.4787,25.5137,33600.0
2008-10-06 11:40:00,36.39,36.4,36.22,36.25,20700.0,25.5137,25.5207,25.3945,25.4156,20700.0
2008-10-06 11:45:00,36.23,36.56,36.2,36.22,30800.0,25.4015,25.6329,25.3805,25.3945,30800.0
2008-10-06 11:50:00,36.2,36.2,36.02,36.05,18000.0,25.3805,25.3805,25.2543,25.2753,18000.0
2008-10-06 11:55:00,36.04,36.14,35.97,36.01,18100.0,25.2683,25.3384,25.2192,25.2473,18100.0
2008-10-06 12:00:00,36.06,36.32,36.04,36.15,17400.0,25.2823,25.4646,25.2683,25.3454,17400.0
2008-10-06 12:05:00,36.13,36.18,36.0,36.0,16800.0,25.3314,25.3665,25.2403,25.2403,16800.0
2008-10-06 12:10:00,36.01,36.09,36.0,36.07,19200.0,25.2473,25.3034,25.2403,25.2893,19200.0
2008-10-06 12:15:00,36.08,36.09,35.88,36.04,27800.0,25.2964,25.3034,25.1561,25.2683,27800.0
2008-10-06 12:20:00,36.02,36.02,35.92,36.0,14000.0,25.2543,25.2543,25.1842,25.2403,14000.0
2008-10-06 12:25:00,36.01,36.03,35.71,35.8,54200.0,25.2473,25.2613,25.0369,25.1,54200.0
2008-10-06 12:30:00,35.77,35.82,35.72,35.76,14900.0,25.079,25.1141,25.044,25.072,14900.0
2008-10-06 12:35:00,35.76,35.81,35.7,35.74,59700.0,25.072,25.1071,25.0299,25.058,59700.0
2008-10-06 12:40:00,35.73,35.95,35.72,35.91,18200.0,25.051,25.2052,25.044,25.1772,18200.0
2008-10-06 12:45:00,35.92,35.98,35.76,35.96,51200.0,25.1842,25.2262,25.072,25.2122,51200.0
2008-10-06 12:50:00,35.96,35.98,35.89,35.92,22200.0,25.2122,25.2262,25.1631,25.1842,22200.0
2008-10-06 12:55:00,35.92,35.96,35.87,35.94,34900.0,25.1842,25.2122,25.1491,25.1982,34900.0
2008-10-06 13:00:00,35.95,36.1,35.83,36.09,71200.0,25.2052,25.3104,25.1211,25.3034,71200.0
2008-10-06 13:05:00,36.08,36.19,36.0,36.04,24800.0,25.2964,25.3735,25.2403,25.2683,24800.0
2008-10-06 13:10:00,36.05,36.18,36.01,36.02,51400.0,25.2753,25.3665,25.2473,25.2543,51400.0
2008-10-06 13:15:00,36.02,36.11,36.01,36.05,21600.0,25.2543,25.3174,25.2473,25.2753,21600.0
2008-10-06 13:20:00,36.05,36.31,36.03,36.19,91800.0,25.2753,25.4576,25.2613,25.3735,91800.0
2008-10-06 13:25:00,36.18,36.21,36.05,36.07,16000.0,25.3665,25.3875,25.2753,25.2893,16000.0
2008-10-06 13:30:00,36.11,36.15,36.0,36.01,24400.0,25.3174,25.3454,25.2403,25.2473,24400.0
2008-10-06 13:35:00,36.01,36.04,35.92,35.95,17700.0,25.2473,25.2683,25.1842,25.2052,17700.0
2008-10-06 13:40:00,35.95,36.12,35.9,35.97,38300.0,25.2052,25.3244,25.1702,25.2192,38300.0
2008-10-06 13:45:00,35.96,35.97,35.62,35.65,29100.0,25.2122,25.2192,24.9738,24.9949,29100.0
2008-10-06 13:50:00,35.67,35.89,35.64,35.88,41000.0,25.0089,25.1631,24.9879,25.1561,41000.0
2008-10-06 13:55:00,35.86,35.87,35.76,35.85,27700.0,25.1421,25.1491,25.072,25.1351,27700.0
2008-10-06 14:00:00,35.86,35.86,35.55,35.55,48200.0,25.1421,25.1421,24.9248,24.9248,48200.0
2008-10-06 14:05:00,35.55,35.73,35.5,35.56,30600.0,24.9248,25.051,24.8897,24.9318,30600.0
2008-10-06 14:10:00,35.55,35.72,35.53,35.59,21000.0,24.9248,25.044,24.9107,24.9528,21000.0
2008-10-06 14:15:00,35.61,35.69,35.44,35.53,24300.0,24.9668,25.0229,24.8476,24.9107,24300.0
2008-10-06 14:20:00,35.45,35.49,35.06,35.07,96400.0,24.8547,24.8827,24.5812,24.5882,96400.0
2008-10-06 14:25:00,35.07,35.15,34.86,35.02,62700.0,24.5882,24.6443,24.441,24.5532,62700.0
2008-10-06 14:30:00,35.0,35.05,34.77,34.94,56400.0,24.5392,24.5742,24.3779,24.4971,56400.0
2008-10-06 14:35:00,34.94,35.07,34.87,34.88,69100.0,24.4971,24.5882,24.448,24.455,69100.0
2008-10-06 14:40:00,34.88,34.89,34.61,34.63,93300.0,24.455,24.462,24.2657,24.2797,93300.0
2008-10-06 14:45:00,34.65,34.74,34.49,34.56,124500.0,24.2938,24.3569,24.1816,24.2307,124500.0
2008-10-06 14:50:00,34.57,34.78,34.39,34.76,113700.0,24.2377,24.3849,24.1115,24.3709,113700.0
2008-10-06 14:55:00,34.78,35.05,34.68,34.92,45700.0,24.3849,24.5742,24.3148,24.4831,45700.0
2008-10-06 15:00:00,34.9,34.96,34.7,34.91,46900.0,24.469,24.5111,24.3288,24.4761,46900.0
2008-10-06 15:05:00,34.92,35.26,34.92,35.15,70200.0,24.4831,24.7214,24.4831,24.6443,70200.0
2008-10-06 15:10:00,35.15,35.35,35.0,35.33,59400.0,24.6443,24.7845,24.5392,24.7705,59400.0
2008-10-06 15:15:00,35.33,35.59,35.09,35.59,69300.0,24.7705,24.9528,24.6023,24.9528,69300.0
2008-10-06 15:20:00,35.59,35.74,35.35,35.35,92100.0,24.9528,25.058,24.7845,24.7845,92100.0
2008-10-06 15:25:00,35.33,35.81,35.28,35.65,94100.0,24.7705,25.1071,24.7355,24.9949,94100.0
2008-10-06 15:30:00,35.63,35.78,35.51,35.58,101900.0,24.9809,25.086,24.8967,24.9458,101900.0
2008-10-06 15:35:00,35.55,35.69,35.35,35.39,50300.0,24.9248,25.0229,24.7845,24.8126,50300.0
2008-10-06 15:40:00,35.38,35.76,35.32,35.69,44600.0,24.8056,25.072,24.7635,25.0229,44600.0
2008-10-06 15:45:00,35.73,36.03,35.63,35.92,57400.0,25.051,25.2613,24.9809,25.1842,57400.0
2008-10-06 15:50:00,35.87,36.16,35.81,36.14,73700.0,25.1491,25.3525,25.1071,25.3384,73700.0
2008-10-06 15:55:00,36.17,36.3,36.01,36.09,110500.0,25.3595,25.4506,25.2473,25.3034,110500.0
2008-10-07 09:30:00,36.04,36.4,35.8,35.94,3900.0,25.2683,25.5207,25.1,25.1982,3900.0
2008-10-07 09:35:00,35.93,36.63,35.76,36.63,76500.0,25.1912,25.682,25.072,25.682,76500.0
2008-10-07 09:40:00,36.58,37.11,36.46,36.93,48100.0,25.6469,26.0185,25.5628,25.8923,48100.0
2008-10-07 09:45:00,36.97,37.07,36.68,36.89,24500.0,25.9204,25.9905,25.717,25.8643,24500.0
2008-10-07 09:50:00,36.85,36.89,36.64,36.72,26100.0,25.8362,25.8643,25.689,25.7451,26100.0
2008-10-07 09:55:00,36.71,36.73,36.48,36.67,33200.0,25.7381,25.7521,25.5768,25.71,33200.0
2008-10-07 10:00:00,36.71,36.85,36.41,36.65,26000.0,25.7381,25.8362,25.5277,25.696,26000.0
2008-10-07 10:05:00,36.65,36.68,36.38,36.49,21200.0,25.696,25.717,25.5067,25.5838,21200.0
2008-10-07 10:10:00,36.5,36.75,36.5,36.66,25200.0,25.5908,25.7661,25.5908,25.703,25200.0
2008-10-07 10:15:00,36.69,36.72,36.52,36.52,13700.0,25.724,25.7451,25.6049,25.6049,13700.0
2008-10-07 10:20:00,36.51,36.56,36.35,36.5,9800.0,25.5978,25.6329,25.4857,25.5908,9800.0
2008-10-07 10:25:00,36.47,36.93,36.45,36.93,48800.0,25.5698,25.8923,25.5558,25.8923,48800.0
2008-10-07 10:30:00,36.88,36.94,36.57,36.65,44800.0,25.8573,25.8993,25.6399,25.696,44800.0
2008-10-07 10:35:00,36.67,36.72,36.55,36.64,29900.0,25.71,25.7451,25.6259,25.689,29900.0
2008-10-07 10:40:00,36.64,36.76,36.64,36.69,40900.0,25.689,25.7731,25.689,25.724,40900.0
2008-10-07 10:45:00,36.69,36.91,36.66,36.82,33000.0,25.724,25.8783,25.703,25.8152,33000.0
2008-10-07 10:50:00,36.83,36.89,36.73,36.83,34200.0,25.8222,25.8643,25.7521,25.8222,34200.0
2008-10-07 10:55:00,36.82,36.93,36.65,36.84,52200.0,25.8152,25.8923,25.696,25.8292,52200.0
2008-10-07 11:00:00,36.82,36.89,36.78,36.87,38100.0,25.8152,25.8643,25.7871,25.8502,38100.0
2008-10-07 11:05:00,36.85,36.91,36.75,36.9,59000.0,25.8362,25.8783,25.7661,25.8713,59000.0
2008-10-07 11:10:00,36.9,37.0,36.87,37.0,47800.0,25.8713,25.9414,25.8502,25.9414,47800.0
2008-10-07 11:15:00,37.0,37.0,36.85,36.9,31700.0,25.9414,25.9414,25.8362,25.8713,31700.0
2008-10-07 11:20:00,36.88,36.89,36.67,36.85,66400.0,25.8573,25.8643,25.71,25.8362,66400.0
2008-10-07 11:25:00,36.87,37.03,36.8,36.99,46400.0,25.8502,25.9624,25.8012,25.9344,46400.0
2008-10-07 11:30:00,36.97,37.16,36.97,37.09,45300.0,25.9204,26.0536,25.9204,26.0045,45300.0
2008-10-07 11:35:00,37.08,37.33,37.08,37.31,50200.0,25.9975,26.1728,25.9975,26.1587,50200.0
2008-10-07 11:40:00,37.33,37.4,37.25,37.36,104400.0,26.1728,26.2218,26.1167,26.1938,104400.0
2008-10-07 11:45:00,37.38,37.54,37.38,37.51,58800.0,26.2078,26.32,26.2078,26.299,58800.0
2008-10-07 11:50:00,37.5,37.51,37.35,37.46,30200.0,26.2919,26.299,26.1868,26.2639,30200.0
2008-10-07 11:55:00,37.45,37.49,37.25,37.32,57300.0,26.2569,26.2849,26.1167,26.1657,57300.0
2008-10-07 12:00:00,37.35,37.36,37.06,37.29,42800.0,26.1868,26.1938,25.9835,26.1447,42800.0
2008-10-07 12:05:00,37.28,37.31,37.23,37.29,23400.0,26.1377,26.1587,26.1026,26.1447,23400.0
2008-10-07 12:10:00,37.3,37.51,37.29,37.51,30400.0,26.1517,26.299,26.1447,26.299,30400.0
2008-10-07 12:15:00,37.51,37.67,37.45,37.56,45900.0,26.299,26.4111,26.2569,26.334,45900.0
2008-10-07 12:20:00,37.57,37.69,37.52,37.59,80300.0,26.341,26.4252,26.306,26.355,80300.0
2008-10-07 12:25:00,37.56,37.59,37.27,37.42,46300.0,26.334,26.355,26.1307,26.2359,46300.0
2008-10-07 12:30:00,37.43,37.45,37.35,37.35,8900.0,26.2429,26.2569,26.1868,26.1868,8900.0
2008-10-07 12:35:00,37.34,37.38,37.17,37.25,22200.0,26.1798,26.2078,26.0606,26.1167,22200.0
2008-10-07 12:40:00,37.25,37.26,37.12,37.15,17700.0,26.1167,26.1237,26.0255,26.0466,17700.0
2008-10-07 12:45:00,37.14,37.2,36.92,37.07,24300.0,26.0395,26.0816,25.8853,25.9905,24300.0
2008-10-07 12:50:00,37.05,37.05,36.89,36.96,26300.0,25.9764,25.9764,25.8643,25.9133,26300.0
2008-10-07 12:55:00,36.95,37.15,36.93,37.09,28900.0,25.9063,26.0466,25.8923,26.0045,28900.0
2008-10-07 13:00:00,37.09,37.27,37.06,37.13,33900.0,26.0045,26.1307,25.9835,26.0325,33900.0
2008-10-07 13:05:00,37.09,37.24,37.07,37.17,76600.0,26.0045,26.1097,25.9905,26.0606,76600.0
2008-10-07 13:10:00,37.17,37.21,37.03,37.14,52600.0,26.0606,26.0886,25.9624,26.0395,52600.0
2008-10-07 13:15:00,37.14,37.19,37.0,37.06,102900.0,26.0395,26.0746,25.9414,25.9835,102900.0
2008-10-07 13:20:00,37.06,37.13,36.68,36.84,58500.0,25.9835,26.0325,25.717,25.8292,58500.0
2008-10-07 13:25:00,36.84,36.93,36.68,36.92,79800.0,25.8292,25.8923,25.717,25.8853,79800.0
2008-10-07 13:30:00,36.93,36.98,36.81,36.9,48700.0,25.8923,25.9274,25.8082,25.8713,48700.0
2008-10-07 13:35:00,36.9,37.06,36.8,36.99,40400.0,25.8713,25.9835,25.8012,25.9344,40400.0
2008-10-07 13:40:00,36.94,37.1,36.89,36.96,62900.0,25.8993,26.0115,25.8643,25.9133,62900.0
2008-10-07 13:45:00,36.93,36.97,36.64,36.65,91800.0,25.8923,25.9204,25.689,25.696,91800.0
2008-10-07 13:50:00,36.65,36.79,36.51,36.79,77800.0,25.696,25.7942,25.5978,25.7942,77800.0
2008-10-07 13:55:00,36.79,36.88,36.59,36.63,27600.0,25.7942,25.8573,25.6539,25.682,27600.0
2008-10-07 14:00:00,36.59,36.69,36.51,36.58,54200.0,25.6539,25.724,25.5978,25.6469,54200.0
2008-10-07 14:05:00,36.59,36.59,36.44,36.53,31700.0,25.6539,25.6539,25.5488,25.6119,31700.0
2008-10-07 14:10:00,36.53,36.53,36.15,36.43,80400.0,25.6119,25.6119,25.3454,25.5418,80400.0
2008-10-07 14:15:00,36.5,36.64,36.27,36.51,116900.0,25.5908,25.689,25.4296,25.5978,116900.0
2008-10-07 14:20:00,36.49,36.94,36.49,36.84,90500.0,25.5838,25.8993,25.5838,25.8292,90500.0
2008-10-07 14:25:00,36.84,36.96,36.69,36.88,162300.0,25.8292,25.9133,25.724,25.8573,162300.0
2008-10-07 14:30:00,36.88,37.12,36.77,36.89,98300.0,25.8573,26.0255,25.7801,25.8643,98300.0
2008-10-07 14:35:00,36.88,36.95,36.69,36.84,48700.0,25.8573,25.9063,25.724,25.8292,48700.0
2008-10-07 14:40:00,36.84,36.94,36.6,36.62,42100.0,25.8292,25.8993,25.6609,25.675,42100.0
2008-10-07 14:45:00,36.62,36.84,36.52,36.69,55500.0,25.675,25.8292,25.6049,25.724,55500.0
2008-10-07 14:50:00,36.65,36.75,36.41,36.42,82100.0,25.696,25.7661,25.5277,25.5347,82100.0
2008-10-07 14:55:00,36.45,36.52,36.31,36.42,43800.0,25.5558,25.6049,25.4576,25.5347,43800.0
2008-10-07 15:00:00,36.44,36.48,36.26,36.39,55000.0,25.5488,25.5768,25.4226,25.5137,55000.0
2008-10-07 15:05:00,36.4,36.44,36.31,36.41,74400.0,25.5207,25.5488,25.4576,25.5277,74400.0
2008-10-07 15:10:00,36.42,36.57,36.33,36.4,43900.0,25.5347,25.6399,25.4716,25.5207,43900.0
2008-10-07 15:15:00,36.4,36.54,36.05,36.16,59400.0,25.5207,25.6189,25.2753,25.3525,59400.0
2008-10-07 15:20:00,36.17,36.17,35.8,35.8,60700.0,25.3595,25.3595,25.1,25.1,60700.0
2008-10-07 15:25:00,35.8,36.06,35.8,35.9,48600.0,25.1,25.2823,25.1,25.1702,48600.0
2008-10-07 15:30:00,35.94,36.03,35.8,35.91,82500.0,25.1982,25.2613,25.1,25.1772,82500.0
2008-10-07 15:35:00,35.91,35.99,35.76,35.76,65200.0,25.1772,25.2333,25.072,25.072,65200.0
2008-10-07 15:40:00,35.76,35.95,35.71,35.77,44700.0,25.072,25.2052,25.0369,25.079,44700.0
2008-10-07 15:45:00,35.79,35.94,35.61,35.72,54800.0,25.093,25.1982,24.9668,25.044,54800.0
2008-10-07 15:50:00,35.71,35.9,35.51,35.71,83900.0,25.0369,25.1702,24.8967,25.0369,83900.0
2008-10-07 15:55:00,35.71,35.77,35.5,35.66,130000.0,25.0369,25.079,24.8897,25.0019,130000.0
2008-10-08 09:30:00,34.91,36.21,34.91,36.12,73700.0,24.4761,25.3875,24.4761,25.3244,73700.0
2008-10-08 09:35:00,36.14,36.21,35.49,35.96,70000.0,25.3384,25.3875,24.8827,25.2122,70000.0
2008-10-08 09:40:00,35.89,36.3,35.85,36.0,62600.0,25.1631,25.4506,25.1351,25.2403,62600.0
2008-10-08 09:45:00,35.98,36.28,35.8,36.22,65400.0,25.2262,25.4366,25.1,25.3945,65400.0
2008-10-08 09:50:00,36.21,36.35,35.67,35.9,69400.0,25.3875,25.4857,25.0089,25.1702,69400.0
2008-10-08 09:55:00,35.88,36.23,35.84,36.13,44100.0,25.1561,25.4015,25.1281,25.3314,44100.0
2008-10-08 10:00:00,36.08,36.5,36.06,36.21,36300.0,25.2964,25.5908,25.2823,25.3875,36300.0
2008-10-08 10:05:00,36.14,36.44,35.87,36.14,45000.0,25.3384,25.5488,25.1491,25.3384,45000.0
2008-10-08 10:10:00,36.13,36.4,35.93,36.07,49700.0,25.3314,25.5207,25.1912,25.2893,49700.0
2008-10-08 10:15:00,36.08,36.1,35.91,35.91,35500.0,25.2964,25.3104,25.1772,25.1772,35500.0
2008-10-08 10:20:00,35.91,35.99,35.61,35.9,24100.0,25.1772,25.2333,24.9668,25.1702,24100.0
2008-10-08 10:25:00,35.88,35.92,35.5,35.57,26200.0,25.1561,25.1842,24.8897,24.9388,26200.0
2008-10-08 10:30:00,35.64,35.87,35.47,35.6,44100.0,24.9879,25.1491,24.8687,24.9598,44100.0
2008-10-08 10:35:00,35.57,35.75,35.39,35.39,27400.0,24.9388,25.065,24.8126,24.8126,27400.0
2008-10-08 10:40:00,35.48,35.82,35.3,35.3,26200.0,24.8757,25.1141,24.7495,24.7495,26200.0
2008-10-08 10:45:00,35.31,35.41,35.11,35.17,23000.0,24.7565,24.8266,24.6163,24.6583,23000.0
2008-10-08 10:50:00,35.18,35.34,35.18,35.28,14200.0,24.6654,24.7775,24.6654,24.7355,14200.0
2008-10-08 10:55:00,35.25,35.58,35.17,35.24,27400.0,24.7144,24.9458,24.6583,24.7074,27400.0
2008-10-08 11:00:00,35.22,35.39,35.08,35.38,13700.0,24.6934,24.8126,24.5952,24.8056,13700.0
2008-10-08 11:05:00,35.4,35.45,35.2,35.39,10400.0,24.8196,24.8547,24.6794,24.8126,10400.0
2008-10-08 11:10:00,35.35,35.45,35.26,35.39,10500.0,24.7845,24.8547,24.7214,24.8126,10500.0
2008-10-08 11:15:00,35.43,35.77,35.43,35.77,16100.0,24.8406,25.079,24.8406,25.079,16100.0
2008-10-08 11:20:00,35.77,35.89,35.7,35.88,21700.0,25.079,25.1631,25.0299,25.1561,21700.0
2008-10-08 11:25:00,35.88,35.96,35.65,35.68,22400.0,25.1561,25.2122,24.9949,25.0159,22400.0
2008-10-08 11:30:00,35.67,35.68,35.4,35.51,18000.0,25.0089,25.0159,24.8196,24.8967,18000.0
2008-10-08 11:35:00,35.51,35.51,35.13,35.2,27800.0,24.8967,24.8967,24.6303,24.6794,27800.0
2008-10-08 11:40:00,35.16,35.31,35.0,35.06,20200.0,24.6513,24.7565,24.5392,24.5812,20200.0
2008-10-08 11:45:00,35.01,35.18,34.8,34.93,35000.0,24.5462,24.6654,24.3989,24.4901,35000.0
2008-10-08 11:50:00,34.96,34.98,34.8,34.94,43700.0,24.5111,24.5251,24.3989,24.4971,43700.0
2008-10-08 11:55:00,34.93,35.06,34.7,34.98,45900.0,24.4901,24.5812,24.3288,24.5251,45900.0
2008-10-08 12:00:00,35.0,35.01,34.65,34.69,57600.0,24.5392,24.5462,24.2938,24.3218,57600.0
2008-10-08 12:05:00,34.71,34.77,34.51,34.58,44400.0,24.3358,24.3779,24.1956,24.2447,44400.0
2008-10-08 12:10:00,34.6,34.78,34.5,34.73,38700.0,24.2587,24.3849,24.1886,24.3499,38700.0
2008-10-08 12:15:00,34.73,35.09,34.66,35.05,42200.0,24.3499,24.6023,24.3008,24.5742,42200.0
2008-10-08 12:20:00,35.09,35.24,35.02,35.11,121700.0,24.6023,24.7074,24.5532,24.6163,121700.0
2008-10-08 12:25:00,35.08,35.09,34.72,34.72,37000.0,24.5952,24.6023,24.3428,24.3428,37000.0
2008-10-08 12:30:00,34.76,35.01,34.73,34.99,33400.0,24.3709,24.5462,24.3499,24.5321,33400.0
2008-10-08 12:35:00,34.97,35.27,34.8,35.17,46000.0,24.5181,24.7285,24.3989,24.6583,46000.0
2008-10-08 12:40:00,35.12,35.35,35.07,35.16,28900.0,24.6233,24.7845,24.5882,24.6513,28900.0
2008-10-08 12:45:00,35.18,35.19,34.84,35.01,24600.0,24.6654,24.6724,24.427,24.5462,24600.0
2008-10-08 12:50:00,35.0,35.11,34.82,35.07,24800.0,24.5392,24.6163,24.413,24.5882,24800.0
2008-10-08 12:55:00,35.04,35.17,34.94,35.05,14100.0,24.5672,24.6583,24.4971,24.5742,14100.0
2008-10-08 13:00:00,35.03,35.37,35.02,35.32,43300.0,24.5602,24.7986,24.5532,24.7635,43300.0
2008-10-08 13:05:00,35.32,35.63,35.27,35.63,72800.0,24.7635,24.9809,24.7285,24.9809,72800.0
2008-10-08 13:10:00,35.63,35.71,35.4,35.56,29300.0,24.9809,25.0369,24.8196,24.9318,29300.0
2008-10-08 13:15:00,35.59,35.68,35.33,35.68,27600.0,24.9528,25.0159,24.7705,25.0159,27600.0
2008-10-08 13:20:00,35.7,35.8,35.48,35.67,39700.0,25.0299,25.1,24.8757,25.0089,39700.0
2008-10-08 13:25:00,35.66,35.73,35.46,35.51,53900.0,25.0019,25.051,24.8617,24.8967,53900.0
2008-10-08 13:30:00,35.49,35.6,35.41,35.49,38500.0,24.8827,24.9598,24.8266,24.8827,38500.0
2008-10-08 13:35:00,35.47,35.8,35.46,35.68,79100.0,24.8687,25.1,24.8617,25.0159,79100.0
2008-10-08 13:40:00,35.67,35.9,35.55,35.85,71100.0,25.0089,25.1702,24.9248,25.1351,71100.0
2008-10-08 13:45:00,35.85,35.85,35.67,35.74,44600.0,25.1351,25.1351,25.0089,25.058,44600.0
2008-10-08 13:50:00,35.72,35.86,35.6,35.74,29900.0,25.044,25.1421,24.9598,25.058,29900.0
2008-10-08 13:55:00,35.74,36.02,35.7,35.87,23600.0,25.058,25.2543,25.0299,25.1491,23600.0
2008-10-08 14:00:00,35.86,35.99,35.76,35.99,29900.0,25.1421,25.2333,25.072,25.2333,29900.0
2008-10-08 14:05:00,35.99,36.07,35.89,35.98,47800.0,25.2333,25.2893,25.1631,25.2262,47800.0
2008-10-08 14:10:00,35.96,35.96,35.67,35.78,30100.0,25.2122,25.2122,25.0089,25.086,30100.0
2008-10-08 14:15:00,35.75,35.83,35.62,35.77,34300.0,25.065,25.1211,24.9738,25.079,34300.0
2008-10-08 14:20:00,35.79,36.02,35.76,35.92,47400.0,25.093,25.2543,25.072,25.1842,47400.0
2008-10-08 14:25:00,35.93,36.04,35.66,35.75,55900.0,25.1912,25.2683,25.0019,25.065,55900.0
2008-10-08 14:30:00,35.73,35.83,35.54,35.55,49600.0,25.051,25.1211,24.9178,24.9248,49600.0
2008-10-08 14:35:00,35.55,35.64,35.48,35.62,37000.0,24.9248,24.9879,24.8757,24.9738,37000.0
2008-10-08 14:40:00,35.63,35.66,35.22,35.3,45800.0,24.9809,25.0019,24.6934,24.7495,45800.0
2008-10-08 14:45:00,35.3,35.49,35.28,35.41,51700.0,24.7495,24.8827,24.7355,24.8266,51700.0
2008-10-08 14:50:00,35.41,35.61,35.4,35.6,50000.0,24.8266,24.9668,24.8196,24.9598,50000.0
2008-10-08 14:55:00,35.6,35.76,35.59,35.59,50900.0,24.9598,25.072,24.9528,24.9528,50900.0
2008-10-08 15:00:00,35.57,35.72,35.41,35.64,62500.0,24.9388,25.044,24.8266,24.9879,62500.0
2008-10-08 15:05:00,35.63,35.73,35.49,35.53,101100.0,24.9809,25.051,24.8827,24.9107,101100.0
2008-10-08 15:10:00,35.51,35.6,35.37,35.41,61000.0,24.8967,24.9598,24.7986,24.8266,61000.0
2008-10-08 15:15:00,35.37,35.79,35.32,35.77,101100.0,24.7986,25.093,24.7635,25.079,101100.0
2008-10-08 15:20:00,35.77,35.85,35.6,35.75,66200.0,25.079,25.1351,24.9598,25.065,66200.0
2008-10-08 15:25:00,35.76,35.88,35.58,35.73,65500.0,25.072,25.1561,24.9458,25.051,65500.0
2008-10-08 15:30:00,35.75,35.98,35.64,35.79,51000.0,25.065,25.2262,24.9879,25.093,51000.0
2008-10-08 15:35:00,35.72,35.83,35.46,35.58,76500.0,25.044,25.1211,24.8617,24.9458,76500.0
2008-10-08 15:40:00,35.57,35.8,35.46,35.69,62600.0,24.9388,25.1,24.8617,25.0229,62600.0
2008-10-08 15:45:00,35.7,35.7,35.32,35.44,61400.0,25.0299,25.0299,24.7635,24.8476,61400.0
2008-10-08 15:50:00,35.47,35.52,35.08,35.22,57400.0,24.8687,24.9037,24.5952,24.6934,57400.0
2008-10-08 15:55:00,35.22,35.3,34.94,35.02,84900.0,24.6934,24.7495,24.4971,24.5532,84900.0
2008-10-09 09:30:00,35.36,35.44,34.79,35.12,5500.0,24.7916,24.8476,24.3919,24.6233,5500.0
2008-10-09 09:35:00,35.21,35.21,34.5,34.52,72000.0,24.6864,24.6864,24.1886,24.2026,72000.0
2008-10-09 09:40:00,34.52,35.06,34.52,35.01,24000.0,24.2026,24.5812,24.2026,24.5462,24000.0
2008-10-09 09:45:00,35.04,35.07,34.7,34.8,18400.0,24.5672,24.5882,24.3288,24.3989,18400.0
2008-10-09 09:50:00,34.74,34.8,34.65,34.7,26600.0,24.3569,24.3989,24.2938,24.3288,26600.0
2008-10-09 09:55:00,34.71,34.73,34.35,34.5,22700.0,24.3358,24.3499,24.0834,24.1886,22700.0
2008-10-09 10:00:00,34.52,34.67,34.3,34.41,33200.0,24.2026,24.3078,24.0484,24.1255,33200.0
2008-10-09 10:05:00,34.38,34.43,34.32,34.33,26800.0,24.1045,24.1395,24.0624,24.0694,26800.0
2008-10-09 10:10:00,34.34,34.42,34.3,34.35,21800.0,24.0764,24.1325,24.0484,24.0834,21800.0
2008-10-09 10:15:00,34.37,34.45,34.3,34.39,54600.0,24.0974,24.1535,24.0484,24.1115,54600.0
2008-10-09 10:20:00,34.41,34.41,34.27,34.3,29300.0,24.1255,24.1255,24.0273,24.0484,29300.0
2008-10-09 10:25:00,34.34,34.45,34.3,34.45,27100.0,24.0764,24.1535,24.0484,24.1535,27100.0
2008-10-09 10:30:00,34.46,34.6,34.41,34.54,26300.0,24.1605,24.2587,24.1255,24.2166,26300.0
2008-10-09 10:35:00,34.54,34.59,34.4,34.47,22200.0,24.2166,24.2517,24.1185,24.1676,22200.0
2008-10-09 10:40:00,34.47,34.57,34.36,34.36,46700.0,24.1676,24.2377,24.0904,24.0904,46700.0
2008-10-09 10:45:00,34.37,34.63,34.29,34.58,34800.0,24.0974,24.2797,24.0414,24.2447,34800.0
2008-10-09 10:50:00,34.61,34.61,34.29,34.34,25700.0,24.2657,24.2657,24.0414,24.0764,25700.0
2008-10-09 10:55:00,34.34,34.5,34.2,34.47,39100.0,24.0764,24.1886,23.9783,24.1676,39100.0
2008-10-09 11:00:00,34.48,34.5,34.34,34.39,37900.0,24.1746,24.1886,24.0764,24.1115,37900.0
2008-10-09 11:05:00,34.4,34.41,34.22,34.24,42200.0,24.1185,24.1255,23.9923,24.0063,42200.0
2008-10-09 11:10:00,34.27,34.28,34.14,34.28,38800.0,24.0273,24.0343,23.9362,24.0343,38800.0
2008-10-09 11:15:00,34.28,34.39,34.16,34.26,37300.0,24.0343,24.1115,23.9502,24.0203,37300.0
2008-10-09 11:20:00,34.28,34.36,34.11,34.18,27100.0,24.0343,24.0904,23.9152,23.9642,27100.0
2008-10-09 11:25:00,34.18,34.3,34.13,34.3,31700.0,23.9642,24.0484,23.9292,24.0484,31700.0
2008-10-09 11:30:00,34.34,34.36,34.13,34.19,34900.0,24.0764,24.0904,23.9292,23.9712,34900.0
2008-10-09 11:35:00,34.2,34.56,34.19,34.43,74600.0,23.9783,24.2307,23.9712,24.1395,74600.0
2008-10-09 11:40:00,34.44,34.64,34.43,34.63,47800.0,24.1465,24.2867,24.1395,24.2797,47800.0
2008-10-09 11:45:00,34.64,34.85,34.6,34.73,38700.0,24.2867,24.434,24.2587,24.3499,38700.0
2008-10-09 11:50:00,34.74,34.84,34.46,34.55,54000.0,24.3569,24.427,24.1605,24.2236,54000.0
2008-10-09 11:55:00,34.57,34.63,34.34,34.38,17500.0,24.2377,24.2797,24.0764,24.1045,17500.0
2008-10-09 12:00:00,34.4,34.5,34.4,34.5,58600.0,24.1185,24.1886,24.1185,24.1886,58600.0
2008-10-09 12:05:00,34.5,34.55,34.37,34.5,28800.0,24.1886,24.2236,24.0974,24.1886,28800.0
2008-10-09 12:10:00,34.5,34.6,34.41,34.42,33700.0,24.1886,24.2587,24.1255,24.1325,33700.0
2008-10-09 12:15:00,34.41,34.52,34.37,34.47,38000.0,24.1255,24.2026,24.0974,24.1676,38000.0
2008-10-09 12:20:00,34.48,34.54,34.37,34.5,36100.0,24.1746,24.2166,24.0974,24.1886,36100.0
2008-10-09 12:25:00,34.48,34.5,34.38,34.39,18200.0,24.1746,24.1886,24.1045,24.1115,18200.0
2008-10-09 12:30:00,34.41,34.5,34.37,34.5,23300.0,24.1255,24.1886,24.0974,24.1886,23300.0
2008-10-09 12:35:00,34.5,34.5,34.41,34.41,27200.0,24.1886,24.1886,24.1255,24.1255,27200.0
2008-10-09 12:40:00,34.41,34.45,34.35,34.45,22300.0,24.1255,24.1535,24.0834,24.1535,22300.0
2008-10-09 12:45:00,34.46,34.46,34.22,34.28,24000.0,24.1605,24.1605,23.9923,24.0343,24000.0
2008-10-09 12:50:00,34.28,34.41,34.23,34.38,12300.0,24.0343,24.1255,23.9993,24.1045,12300.0
2008-10-09 12:55:00,34.4,34.43,34.32,34.38,12300.0,24.1185,24.1395,24.0624,24.1045,12300.0
2008-10-09 13:00:00,34.37,34.45,34.28,34.31,15800.0,24.0974,24.1535,24.0343,24.0554,15800.0
2008-10-09 13:05:00,34.31,34.32,34.23,34.28,16500.0,24.0554,24.0624,23.9993,24.0343,16500.0
2008-10-09 13:10:00,34.28,34.51,34.26,34.41,32800.0,24.0343,24.1956,24.0203,24.1255,32800.0
2008-10-09 13:15:00,34.4,34.5,34.4,34.43,21500.0,24.1185,24.1886,24.1185,24.1395,21500.0
2008-10-09 13:20:00,34.42,34.42,34.18,34.19,49300.0,24.1325,24.1325,23.9642,23.9712,49300.0
2008-10-09 13:25:00,34.19,34.53,34.15,34.41,76500.0,23.9712,24.2096,23.9432,24.1255,76500.0
2008-10-09 13:30:00,34.42,34.5,34.28,34.34,43600.0,24.1325,24.1886,24.0343,24.0764,43600.0
2008-10-09 13:35:00,34.39,34.5,34.12,34.19,36300.0,24.1115,24.1886,23.9222,23.9712,36300.0
2008-10-09 13:40:00,34.22,34.28,34.1,34.2,10600.0,23.9923,24.0343,23.9081,23.9783,10600.0
2008-10-09 13:45:00,34.2,34.23,34.1,34.14,23500.0,23.9783,23.9993,23.9081,23.9362,23500.0
2008-10-09 13:50:00,34.16,34.21,34.11,34.14,18900.0,23.9502,23.9853,23.9152,23.9362,18900.0
2008-10-09 13:55:00,34.15,34.3,34.12,34.26,30100.0,23.9432,24.0484,23.9222,24.0203,30100.0
2008-10-09 14:00:00,34.25,34.34,34.15,34.15,31100.0,24.0133,24.0764,23.9432,23.9432,31100.0
2008-10-09 14:05:00,34.19,34.32,34.18,34.3,18000.0,23.9712,24.0624,23.9642,24.0484,18000.0
2008-10-09 14:10:00,34.32,34.35,34.2,34.23,29600.0,24.0624,24.0834,23.9783,23.9993,29600.0
2008-10-09 14:15:00,34.23,34.35,34.14,34.21,30900.0,23.9993,24.0834,23.9362,23.9853,30900.0
2008-10-09 14:20:00,34.23,34.23,34.05,34.2,28100.0,23.9993,23.9993,23.8731,23.9783,28100.0
2008-10-09 14:25:00,34.19,34.2,34.12,34.15,27300.0,23.9712,23.9783,23.9222,23.9432,27300.0
2008-10-09 14:30:00,34.15,34.23,34.13,34.2,51400.0,23.9432,23.9993,23.9292,23.9783,51400.0
2008-10-09 14:35:00,34.18,34.24,34.12,34.23,33900.0,23.9642,24.0063,23.9222,23.9993,33900.0
2008-10-09 14:40:00,34.23,34.44,34.23,34.36,41100.0,23.9993,24.1465,23.9993,24.0904,41100.0
2008-10-09 14:45:00,34.39,34.41,34.2,34.28,31400.0,24.1115,24.1255,23.9783,24.0343,31400.0
2008-10-09 14:50:00,34.28,34.28,34.02,34.1,37900.0,24.0343,24.0343,23.8521,23.9081,37900.0
2008-10-09 14:55:00,34.1,34.35,34.05,34.08,30200.0,23.9081,24.0834,23.8731,23.8941,30200.0
2008-10-09 15:00:00,34.11,34.13,33.76,33.89,53300.0,23.9152,23.9292,23.6698,23.7609,53300.0
2008-10-09 15:05:00,33.91,33.96,33.7,33.92,61600.0,23.7749,23.81,23.6277,23.7819,61600.0
2008-10-09 15:10:00,33.97,33.98,33.7,33.7,65500.0,23.817,23.824,23.6277,23.6277,65500.0
2008-10-09 15:15:00,33.71,33.87,33.58,33.65,69100.0,23.6347,23.7469,23.5436,23.5926,69100.0
2008-10-09 15:20:00,33.65,33.82,33.56,33.76,106500.0,23.5926,23.7118,23.5295,23.6698,106500.0
2008-10-09 15:25:00,33.76,33.93,33.71,33.72,75200.0,23.6698,23.789,23.6347,23.6417,75200.0
2008-10-09 15:30:00,33.75,33.89,33.49,33.63,83100.0,23.6628,23.7609,23.4805,23.5786,83100.0
2008-10-09 15:35:00,33.67,33.69,33.34,33.42,88800.0,23.6067,23.6207,23.3753,23.4314,88800.0
2008-10-09 15:40:00,33.43,33.45,32.91,33.02,110700.0,23.4384,23.4524,23.0738,23.1509,110700.0
2008-10-09 15:45:00,33.03,33.11,32.74,32.98,147900.0,23.1579,23.214,22.9546,23.1229,147900.0
2008-10-09 15:50:00,32.99,33.38,32.78,33.32,117700.0,23.1299,23.4033,22.9827,23.3613,117700.0
2008-10-09 15:55:00,33.32,33.58,32.9,33.16,201400.0,23.3613,23.5436,23.0668,23.2491,201400.0
2008-10-10 09:30:00,31.97,32.35,31.1,31.22,87700.0,22.4148,22.6812,21.8048,21.8889,87700.0
2008-10-10 09:35:00,31.1,31.38,30.58,31.29,100500.0,21.8048,22.0011,21.4402,21.938,100500.0
2008-10-10 09:40:00,31.11,32.43,30.57,32.29,111000.0,21.8118,22.7373,21.4332,22.6391,111000.0
2008-10-10 09:45:00,32.26,32.34,31.26,31.33,60100.0,22.6181,22.6742,21.917,21.966,60100.0
2008-10-10 09:50:00,31.33,31.58,31.06,31.58,66400.0,21.966,22.1413,21.7767,22.1413,66400.0
2008-10-10 09:55:00,31.5,31.55,30.88,31.01,47800.0,22.0852,22.1203,21.6505,21.7417,47800.0
2008-10-10 10:00:00,31.04,31.41,30.91,31.05,67400.0,21.7627,22.0221,21.6716,21.7697,67400.0
2008-10-10 10:05:00,31.1,32.14,31.07,31.94,59800.0,21.8048,22.534,21.7838,22.3937,59800.0
2008-10-10 10:10:00,31.94,31.98,31.52,31.63,44500.0,22.3937,22.4218,22.0993,22.1764,44500.0
2008-10-10 10:15:00,31.69,31.75,31.01,31.06,54400.0,22.2184,22.2605,21.7417,21.7767,54400.0
2008-10-10 10:20:00,31.09,31.57,31.0,31.38,52900.0,21.7978,22.1343,21.7347,22.0011,52900.0
2008-10-10 10:25:00,31.37,31.39,31.19,31.25,39800.0,21.9941,22.0081,21.8679,21.91,39800.0
2008-10-10 10:30:00,31.25,31.27,30.72,30.72,123200.0,21.91,21.924,21.5384,21.5384,123200.0
2008-10-10 10:35:00,30.7,30.87,30.6,30.7,38600.0,21.5243,21.6435,21.4542,21.5243,38600.0
2008-10-10 10:40:00,30.71,30.71,30.24,30.41,54800.0,21.5314,21.5314,21.2018,21.321,54800.0
2008-10-10 10:45:00,30.41,30.81,30.23,30.79,59700.0,21.321,21.6015,21.1948,21.5874,59700.0
2008-10-10 10:50:00,30.76,31.0,30.72,30.81,50900.0,21.5664,21.7347,21.5384,21.6015,50900.0
2008-10-10 10:55:00,30.78,30.78,30.38,30.44,56100.0,21.5804,21.5804,21.3,21.3421,56100.0
2008-10-10 11:00:00,30.47,30.72,30.45,30.72,121000.0,21.3631,21.5384,21.3491,21.5384,121000.0
2008-10-10 11:05:00,30.7,30.84,30.62,30.71,80000.0,21.5243,21.6225,21.4683,21.5314,80000.0
2008-10-10 11:10:00,30.7,30.76,30.45,30.69,75100.0,21.5243,21.5664,21.3491,21.5173,75100.0
2008-10-10 11:15:00,30.67,30.97,30.63,30.77,49500.0,21.5033,21.7136,21.4753,21.5734,49500.0
2008-10-10 11:20:00,30.77,30.85,30.48,30.54,29500.0,21.5734,21.6295,21.3701,21.4122,29500.0
2008-10-10 11:25:00,30.56,30.67,30.27,30.32,38500.0,21.4262,21.5033,21.2229,21.2579,38500.0
2008-10-10 11:30:00,30.31,30.34,30.03,30.22,48900.0,21.2509,21.2719,21.0546,21.1878,48900.0
2008-10-10 11:35:00,30.24,30.47,30.22,30.45,33100.0,21.2018,21.3631,21.1878,21.3491,33100.0
2008-10-10 11:40:00,30.43,30.53,30.15,30.21,56600.0,21.335,21.4052,21.1387,21.1808,56600.0
2008-10-10 11:45:00,30.21,30.32,29.93,29.99,45500.0,21.1808,21.2579,20.9845,21.0265,45500.0
2008-10-10 11:50:00,29.97,29.99,29.71,29.75,71400.0,21.0125,21.0265,20.8302,20.8583,71400.0
2008-10-10 11:55:00,29.77,29.97,29.57,29.9,52800.0,20.8723,21.0125,20.7321,20.9634,52800.0
2008-10-10 12:00:00,29.9,30.3,29.87,30.26,49000.0,20.9634,21.2439,20.9424,21.2159,49000.0
2008-10-10 12:05:00,30.28,30.4,29.96,29.98,49900.0,21.2299,21.314,21.0055,21.0195,49900.0
2008-10-10 12:10:00,29.98,30.2,29.94,30.11,47400.0,21.0195,21.1738,20.9915,21.1107,47400.0
2008-10-10 12:15:00,30.16,30.44,30.14,30.28,47700.0,21.1457,21.3421,21.1317,21.2299,47700.0
2008-10-10 12:20:00,30.32,30.38,30.19,30.2,102900.0,21.2579,21.3,21.1668,21.1738,102900.0
2008-10-10 12:25:00,30.19,30.31,29.84,29.87,69500.0,21.1668,21.2509,20.9214,20.9424,69500.0
2008-10-10 12:30:00,29.88,30.04,29.75,29.88,59500.0,20.9494,21.0616,20.8583,20.9494,59500.0
2008-10-10 12:35:00,29.86,29.96,29.68,29.87,65000.0,20.9354,21.0055,20.8092,20.9424,65000.0
2008-10-10 12:40:00,29.85,30.45,29.76,30.21,68000.0,20.9284,21.3491,20.8653,21.1808,68000.0
2008-10-10 12:45:00,30.18,30.3,29.88,29.88,30900.0,21.1598,21.2439,20.9494,20.9494,30900.0
2008-10-10 12:50:00,29.87,30.05,29.79,29.95,61500.0,20.9424,21.0686,20.8863,20.9985,61500.0
2008-10-10 12:55:00,29.97,30.06,29.88,29.95,37400.0,21.0125,21.0756,20.9494,20.9985,37400.0
2008-10-10 13:00:00,29.96,30.02,29.82,29.85,46500.0,21.0055,21.0476,20.9074,20.9284,46500.0
2008-10-10 13:05:00,29.84,29.91,29.62,29.66,79100.0,20.9214,20.9705,20.7671,20.7952,79100.0
2008-10-10 13:10:00,29.66,29.69,29.33,29.46,65500.0,20.7952,20.8162,20.5638,20.655,65500.0
2008-10-10 13:15:00,29.36,29.43,29.27,29.33,51300.0,20.5848,20.6339,20.5217,20.5638,51300.0
2008-10-10 13:20:00,29.3,29.55,29.26,29.54,61100.0,20.5428,20.7181,20.5147,20.711,61100.0
2008-10-10 13:25:00,29.53,29.61,29.45,29.52,48200.0,20.704,20.7601,20.6479,20.697,48200.0
2008-10-10 13:30:00,29.51,29.54,29.13,29.2,73100.0,20.69,20.711,20.4236,20.4727,73100.0
2008-10-10 13:35:00,29.22,29.23,28.91,29.03,133200.0,20.4867,20.4937,20.2693,20.3535,133200.0
2008-10-10 13:40:00,29.03,29.04,28.5,28.51,123700.0,20.3535,20.3605,19.9819,19.9889,123700.0
2008-10-10 13:45:00,28.51,28.51,27.46,27.51,127300.0,19.9889,19.9889,19.2527,19.2878,127300.0
2008-10-10 13:50:00,27.52,27.78,27.25,27.28,277800.0,19.2948,19.4771,19.1055,19.1265,277800.0
2008-10-10 13:55:00,27.29,27.52,27.03,27.49,207200.0,19.1335,19.2948,18.9512,19.2738,207200.0
2008-10-10 14:00:00,27.5,27.91,27.36,27.9,162400.0,19.2808,19.5682,19.1826,19.5612,162400.0
2008-10-10 14:05:00,27.89,28.54,27.88,28.52,158300.0,19.5542,20.0099,19.5472,19.9959,158300.0
2008-10-10 14:10:00,28.52,28.55,28.24,28.33,155300.0,19.9959,20.0169,19.7996,19.8627,155300.0
2008-10-10 14:15:00,28.32,28.5,27.75,27.9,201600.0,19.8557,19.9819,19.456,19.5612,201600.0
2008-10-10 14:20:00,27.9,28.21,27.8,27.8,129100.0,19.5612,19.7786,19.4911,19.4911,129100.0
2008-10-10 14:25:00,27.85,27.95,27.49,27.55,140400.0,19.5262,19.5963,19.2738,19.3158,140400.0
2008-10-10 14:30:00,27.55,27.93,27.51,27.72,79700.0,19.3158,19.5822,19.2878,19.435,79700.0
2008-10-10 14:35:00,27.73,27.85,27.25,27.4,197900.0,19.442,19.5262,19.1055,19.2107,197900.0
2008-10-10 14:40:00,27.39,27.48,27.29,27.31,105100.0,19.2036,19.2667,19.1335,19.1476,105100.0
2008-10-10 14:45:00,27.31,27.49,27.27,27.38,169700.0,19.1476,19.2738,19.1195,19.1966,169700.0
2008-10-10 14:50:00,27.36,27.39,27.0,27.05,176700.0,19.1826,19.2036,18.9302,18.9653,176700.0
2008-10-10 14:55:00,27.07,27.1,26.67,26.87,132000.0,18.9793,19.0003,18.6988,18.8391,132000.0
2008-10-10 15:00:00,26.87,27.07,26.77,27.0,181500.0,18.8391,18.9793,18.7689,18.9302,181500.0
2008-10-10 15:05:00,26.98,27.65,26.95,27.38,155700.0,18.9162,19.3859,18.8951,19.1966,155700.0
2008-10-10 15:10:00,27.39,29.4,27.37,29.4,376400.0,19.2036,20.6129,19.1896,20.6129,376400.0
2008-10-10 15:15:00,29.36,30.95,28.57,30.0,255500.0,20.5848,21.6996,20.031,21.0336,255500.0
2008-10-10 15:20:00,29.97,30.0,29.31,29.33,156400.0,21.0125,21.0336,20.5498,20.5638,156400.0
2008-10-10 15:25:00,29.33,30.02,29.32,29.89,180400.0,20.5638,21.0476,20.5568,20.9564,180400.0
2008-10-10 15:30:00,29.87,30.24,29.8,30.16,242200.0,20.9424,21.2018,20.8933,21.1457,242200.0
2008-10-10 15:35:00,30.15,30.9,29.87,29.93,267500.0,21.1387,21.6646,20.9424,20.9845,267500.0
2008-10-10 15:40:00,29.92,29.96,29.23,29.9,128800.0,20.9775,21.0055,20.4937,20.9634,128800.0
2008-10-10 15:45:00,29.87,30.0,29.4,29.68,157300.0,20.9424,21.0336,20.6129,20.8092,157300.0
2008-10-10 15:50:00,29.67,30.02,29.6,29.95,126400.0,20.8022,21.0476,20.7531,20.9985,126400.0
2008-10-10 15:55:00,29.95,30.37,29.95,30.05,171500.0,20.9985,21.293,20.9985,21.0686,171500.0
2008-10-13 09:30:00,29.89,30.1,29.51,29.86,23700.0,20.9564,21.1037,20.69,20.9354,23700.0
2008-10-13 09:35:00,29.85,30.89,29.85,30.82,20000.0,20.9284,21.6576,20.9284,21.6085,20000.0
2008-10-13 09:40:00,30.85,30.98,30.5,30.64,122100.0,21.6295,21.7207,21.3841,21.4823,122100.0
2008-10-13 09:45:00,30.63,31.22,30.59,31.16,89400.0,21.4753,21.8889,21.4472,21.8469,89400.0
2008-10-13 09:50:00,31.16,31.25,31.0,31.13,59000.0,21.8469,21.91,21.7347,21.8258,59000.0
2008-10-13 09:55:00,31.1,31.42,31.1,31.26,61800.0,21.8048,22.0291,21.8048,21.917,61800.0
2008-10-13 10:00:00,31.26,31.44,31.2,31.33,36300.0,21.917,22.0432,21.8749,21.966,36300.0
2008-10-13 10:05:00,31.35,31.57,31.33,31.49,31800.0,21.9801,22.1343,21.966,22.0782,31800.0
2008-10-13 10:10:00,31.5,31.56,31.41,31.49,44100.0,22.0852,22.1273,22.0221,22.0782,44100.0
2008-10-13 10:15:00,31.47,31.53,31.33,31.42,38500.0,22.0642,22.1063,21.966,22.0291,38500.0
2008-10-13 10:20:00,31.41,31.59,31.4,31.58,45800.0,22.0221,22.1483,22.0151,22.1413,45800.0
2008-10-13 10:25:00,31.58,31.79,31.54,31.7,64500.0,22.1413,22.2886,22.1133,22.2255,64500.0
2008-10-13 10:30:00,31.68,31.87,31.68,31.75,59300.0,22.2114,22.3447,22.2114,22.2605,59300.0
2008-10-13 10:35:00,31.77,31.91,31.67,31.79,49800.0,22.2745,22.3727,22.2044,22.2886,49800.0
2008-10-13 10:40:00,31.82,31.87,31.69,31.79,60100.0,22.3096,22.3447,22.2184,22.2886,60100.0
2008-10-13 10:45:00,31.78,31.8,31.6,31.63,42400.0,22.2816,22.2956,22.1553,22.1764,42400.0
2008-10-13 10:50:00,31.64,31.66,31.55,31.61,32400.0,22.1834,22.1974,22.1203,22.1624,32400.0
2008-10-13 10:55:00,31.61,31.79,31.61,31.68,24700.0,22.1624,22.2886,22.1624,22.2114,24700.0
2008-10-13 11:00:00,31.66,31.66,31.47,31.6,74100.0,22.1974,22.1974,22.0642,22.1553,74100.0
2008-10-13 11:05:00,31.62,31.69,31.47,31.64,41100.0,22.1694,22.2184,22.0642,22.1834,41100.0
2008-10-13 11:10:00,31.67,31.7,31.54,31.59,41800.0,22.2044,22.2255,22.1133,22.1483,41800.0
2008-10-13 11:15:00,31.6,31.62,31.38,31.38,33600.0,22.1553,22.1694,22.0011,22.0011,33600.0
2008-10-13 11:20:00,31.39,31.55,31.34,31.55,35900.0,22.0081,22.1203,21.9731,22.1203,35900.0
2008-10-13 11:25:00,31.55,31.74,31.55,31.7,23300.0,22.1203,22.2535,22.1203,22.2255,23300.0
2008-10-13 11:30:00,31.71,31.79,31.68,31.78,35700.0,22.2325,22.2886,22.2114,22.2816,35700.0
2008-10-13 11:35:00,31.78,31.8,31.7,31.76,22300.0,22.2816,22.2956,22.2255,22.2675,22300.0
2008-10-13 11:40:00,31.77,31.88,31.75,31.78,24100.0,22.2745,22.3517,22.2605,22.2816,24100.0
2008-10-13 11:45:00,31.79,31.84,31.72,31.74,16200.0,22.2886,22.3236,22.2395,22.2535,16200.0
2008-10-13 11:50:00,31.74,31.77,31.68,31.69,8800.0,22.2535,22.2745,22.2114,22.2184,8800.0
2008-10-13 11:55:00,31.68,31.74,31.68,31.74,8100.0,22.2114,22.2535,22.2114,22.2535,8100.0
2008-10-13 12:00:00,31.71,31.8,31.67,31.75,25000.0,22.2325,22.2956,22.2044,22.2605,25000.0
2008-10-13 12:05:00,31.76,31.8,31.72,31.8,12400.0,22.2675,22.2956,22.2395,22.2956,12400.0
2008-10-13 12:10:00,31.8,31.88,31.75,31.88,22300.0,22.2956,22.3517,22.2605,22.3517,22300.0
2008-10-13 12:15:00,31.88,32.08,31.88,32.08,20200.0,22.3517,22.4919,22.3517,22.4919,20200.0
2008-10-13 12:20:00,32.1,32.13,32.07,32.09,20000.0,22.5059,22.5269,22.4849,22.4989,20000.0
2008-10-13 12:25:00,32.08,32.18,32.05,32.16,19500.0,22.4919,22.562,22.4709,22.548,19500.0
2008-10-13 12:30:00,32.15,32.17,32.06,32.06,17800.0,22.541,22.555,22.4779,22.4779,17800.0
2008-10-13 12:35:00,32.07,32.32,32.06,32.26,38500.0,22.4849,22.6602,22.4779,22.6181,38500.0
2008-10-13 12:40:00,32.26,32.37,32.23,32.37,20600.0,22.6181,22.6952,22.5971,22.6952,20600.0
2008-10-13 12:45:00,32.38,32.45,32.36,32.43,14200.0,22.7022,22.7513,22.6882,22.7373,14200.0
2008-10-13 12:50:00,32.43,32.47,32.38,32.4,19700.0,22.7373,22.7653,22.7022,22.7162,19700.0
2008-10-13 12:55:00,32.39,32.42,32.24,32.26,18900.0,22.7092,22.7303,22.6041,22.6181,18900.0
2008-10-13 13:00:00,32.28,32.42,32.28,32.39,12000.0,22.6321,22.7303,22.6321,22.7092,12000.0
2008-10-13 13:05:00,32.39,32.42,32.31,32.4,12900.0,22.7092,22.7303,22.6531,22.7162,12900.0
2008-10-13 13:10:00,32.39,32.4,32.35,32.37,12000.0,22.7092,22.7162,22.6812,22.6952,12000.0
2008-10-13 13:15:00,32.38,32.45,32.35,32.39,16400.0,22.7022,22.7513,22.6812,22.7092,16400.0
2008-10-13 13:20:00,32.38,32.45,32.36,32.42,14000.0,22.7022,22.7513,22.6882,22.7303,14000.0
2008-10-13 13:25:00,32.41,32.41,32.32,32.38,17300.0,22.7233,22.7233,22.6602,22.7022,17300.0
2008-10-13 13:30:00,32.38,32.4,32.35,32.4,11200.0,22.7022,22.7162,22.6812,22.7162,11200.0
2008-10-13 13:35:00,32.39,32.42,32.34,32.34,12300.0,22.7092,22.7303,22.6742,22.6742,12300.0
2008-10-13 13:40:00,32.32,32.39,32.24,32.24,40900.0,22.6602,22.7092,22.6041,22.6041,40900.0
2008-10-13 13:45:00,32.25,32.33,32.19,32.24,32800.0,22.6111,22.6672,22.569,22.6041,32800.0
2008-10-13 13:50:00,32.24,32.25,32.12,32.13,25600.0,22.6041,22.6111,22.5199,22.5269,25600.0
2008-10-13 13:55:00,32.11,32.18,32.04,32.06,36700.0,22.5129,22.562,22.4638,22.4779,36700.0
2008-10-13 14:00:00,32.06,32.19,32.04,32.13,18700.0,22.4779,22.569,22.4638,22.5269,18700.0
2008-10-13 14:05:00,32.13,32.15,31.85,31.88,39300.0,22.5269,22.541,22.3306,22.3517,39300.0
2008-10-13 14:10:00,31.88,32.02,31.86,31.95,16600.0,22.3517,22.4498,22.3376,22.4007,16600.0
2008-10-13 14:15:00,31.95,32.06,31.95,32.03,22300.0,22.4007,22.4779,22.4007,22.4568,22300.0
2008-10-13 14:20:00,32.05,32.06,31.91,31.95,30600.0,22.4709,22.4779,22.3727,22.4007,30600.0
2008-10-13 14:25:00,31.95,31.97,31.8,31.81,38000.0,22.4007,22.4148,22.2956,22.3026,38000.0
2008-10-13 14:30:00,31.8,31.84,31.66,31.77,29400.0,22.2956,22.3236,22.1974,22.2745,29400.0
2008-10-13 14:35:00,31.77,31.99,31.77,31.91,17300.0,22.2745,22.4288,22.2745,22.3727,17300.0
2008-10-13 14:40:00,31.93,32.05,31.92,32.02,30100.0,22.3867,22.4709,22.3797,22.4498,30100.0
2008-10-13 14:45:00,32.01,32.11,31.94,32.02,26300.0,22.4428,22.5129,22.3937,22.4498,26300.0
2008-10-13 14:50:00,32.0,32.02,31.89,31.92,23500.0,22.4358,22.4498,22.3587,22.3797,23500.0
2008-10-13 14:55:00,31.92,32.19,31.89,32.13,27500.0,22.3797,22.569,22.3587,22.5269,27500.0
2008-10-13 15:00:00,32.15,32.29,32.12,32.24,25300.0,22.541,22.6391,22.5199,22.6041,25300.0
2008-10-13 15:05:00,32.26,32.37,32.2,32.23,41100.0,22.6181,22.6952,22.576,22.5971,41100.0
2008-10-13 15:10:00,32.23,32.29,32.21,32.22,32800.0,22.5971,22.6391,22.583,22.59,32800.0
2008-10-13 15:15:00,32.21,32.24,32.15,32.22,29700.0,22.583,22.6041,22.541,22.59,29700.0
2008-10-13 15:20:00,32.21,32.36,32.15,32.3,43900.0,22.583,22.6882,22.541,22.6461,43900.0
2008-10-13 15:25:00,32.3,32.4,32.26,32.26,40400.0,22.6461,22.7162,22.6181,22.6181,40400.0
2008-10-13 15:30:00,32.25,32.26,32.07,32.18,56600.0,22.6111,22.6181,22.4849,22.562,56600.0
2008-10-13 15:35:00,32.18,32.31,32.1,32.28,75500.0,22.562,22.6531,22.5059,22.6321,75500.0
2008-10-13 15:40:00,32.28,32.6,32.27,32.6,164200.0,22.6321,22.8565,22.6251,22.8565,164200.0
2008-10-13 15:45:00,32.6,32.75,32.58,32.68,84100.0,22.8565,22.9616,22.8424,22.9126,84100.0
2008-10-13 15:50:00,32.7,32.8,32.61,32.74,104200.0,22.9266,22.9967,22.8635,22.9546,104200.0
2008-10-13 15:55:00,32.74,33.32,32.68,33.26,153400.0,22.9546,23.3613,22.9126,23.3192,153400.0
2008-10-14 09:30:00,34.39,34.99,34.3,34.32,4800.0,24.1115,24.5321,24.0484,24.0624,4800.0
2008-10-14 09:35:00,34.29,35.33,34.29,35.19,130400.0,24.0414,24.7705,24.0414,24.6724,130400.0
2008-10-14 09:40:00,35.11,35.37,34.96,35.21,74400.0,24.6163,24.7986,24.5111,24.6864,74400.0
2008-10-14 09:45:00,35.24,35.27,34.85,35.03,66100.0,24.7074,24.7285,24.434,24.5602,66100.0
2008-10-14 09:50:00,35.03,35.04,34.4,34.67,53700.0,24.5602,24.5672,24.1185,24.3078,53700.0
2008-10-14 09:55:00,34.67,34.77,34.51,34.61,64600.0,24.3078,24.3779,24.1956,24.2657,64600.0
2008-10-14 10:00:00,34.61,35.01,34.5,34.98,78800.0,24.2657,24.5462,24.1886,24.5251,78800.0
2008-10-14 10:05:00,34.95,35.09,34.43,34.59,102300.0,24.5041,24.6023,24.1395,24.2517,102300.0
2008-10-14 10:10:00,34.6,34.6,34.33,34.38,65200.0,24.2587,24.2587,24.0694,24.1045,65200.0
2008-10-14 10:15:00,34.39,34.5,34.31,34.38,37100.0,24.1115,24.1886,24.0554,24.1045,37100.0
2008-10-14 10:20:00,34.39,34.48,34.11,34.11,33200.0,24.1115,24.1746,23.9152,23.9152,33200.0
2008-10-14 10:25:00,34.09,34.14,34.0,34.09,29000.0,23.9011,23.9362,23.838,23.9011,29000.0
2008-10-14 10:30:00,34.08,34.16,33.8,33.8,28100.0,23.8941,23.9502,23.6978,23.6978,28100.0
2008-10-14 10:35:00,33.79,33.94,33.55,33.55,23700.0,23.6908,23.796,23.5225,23.5225,23700.0
2008-10-14 10:40:00,33.63,33.74,33.22,33.28,76700.0,23.5786,23.6557,23.2912,23.3332,76700.0
2008-10-14 10:45:00,33.29,33.48,33.15,33.33,41500.0,23.3402,23.4735,23.2421,23.3683,41500.0
2008-10-14 10:50:00,33.36,33.52,33.31,33.35,28500.0,23.3893,23.5015,23.3543,23.3823,28500.0
2008-10-14 10:55:00,33.35,33.48,33.3,33.46,22400.0,23.3823,23.4735,23.3473,23.4594,22400.0
2008-10-14 11:00:00,33.46,33.5,33.23,33.23,40600.0,23.4594,23.4875,23.2982,23.2982,40600.0
2008-10-14 11:05:00,33.24,33.35,32.99,33.23,34100.0,23.3052,23.3823,23.1299,23.2982,34100.0
2008-10-14 11:10:00,33.2,33.26,32.96,33.1,22300.0,23.2771,23.3192,23.1089,23.207,22300.0
2008-10-14 11:15:00,33.14,33.25,33.08,33.15,22900.0,23.2351,23.3122,23.193,23.2421,22900.0
2008-10-14 11:20:00,33.18,33.37,33.12,33.37,38100.0,23.2631,23.3963,23.221,23.3963,38100.0
2008-10-14 11:25:00,33.37,33.69,33.36,33.5,94900.0,23.3963,23.6207,23.3893,23.4875,94900.0
2008-10-14 11:30:00,33.51,33.6,33.5,33.56,77600.0,23.4945,23.5576,23.4875,23.5295,77600.0
2008-10-14 11:35:00,33.59,33.6,33.45,33.46,24800.0,23.5506,23.5576,23.4524,23.4594,24800.0
2008-10-14 11:40:00,33.42,33.51,33.31,33.45,21400.0,23.4314,23.4945,23.3543,23.4524,21400.0
2008-10-14 11:45:00,33.43,33.5,33.33,33.4,32800.0,23.4384,23.4875,23.3683,23.4174,32800.0
2008-10-14 11:50:00,33.38,33.38,33.07,33.07,36500.0,23.4033,23.4033,23.186,23.186,36500.0
2008-10-14 11:55:00,33.07,33.1,32.95,32.98,26300.0,23.186,23.207,23.1019,23.1229,26300.0
2008-10-14 12:00:00,32.95,32.95,32.42,32.42,43000.0,23.1019,23.1019,22.7303,22.7303,43000.0
2008-10-14 12:05:00,32.41,32.75,32.41,32.75,28600.0,22.7233,22.9616,22.7233,22.9616,28600.0
2008-10-14 12:10:00,32.74,33.02,32.74,32.9,34200.0,22.9546,23.1509,22.9546,23.0668,34200.0
2008-10-14 12:15:00,32.92,33.01,32.89,32.97,19000.0,23.0808,23.1439,23.0598,23.1159,19000.0
2008-10-14 12:20:00,32.98,33.14,32.97,33.11,16300.0,23.1229,23.2351,23.1159,23.214,16300.0
2008-10-14 12:25:00,33.11,33.22,33.11,33.15,21200.0,23.214,23.2912,23.214,23.2421,21200.0
2008-10-14 12:30:00,33.17,33.22,33.04,33.09,25900.0,23.2561,23.2912,23.165,23.2,25900.0
2008-10-14 12:35:00,33.1,33.25,33.08,33.21,33100.0,23.207,23.3122,23.193,23.2842,33100.0
2008-10-14 12:40:00,33.2,33.31,33.2,33.27,25300.0,23.2771,23.3543,23.2771,23.3262,25300.0
2008-10-14 12:45:00,33.28,33.42,33.25,33.4,33200.0,23.3332,23.4314,23.3122,23.4174,33200.0
2008-10-14 12:50:00,33.43,33.43,33.25,33.25,28500.0,23.4384,23.4384,23.3122,23.3122,28500.0
2008-10-14 12:55:00,33.25,33.26,33.13,33.18,18700.0,23.3122,23.3192,23.2281,23.2631,18700.0
2008-10-14 13:00:00,33.17,33.17,33.08,33.09,12900.0,23.2561,23.2561,23.193,23.2,12900.0
2008-10-14 13:05:00,33.1,33.11,32.93,32.98,21800.0,23.207,23.214,23.0878,23.1229,21800.0
2008-10-14 13:10:00,32.98,32.99,32.88,32.98,23700.0,23.1229,23.1299,23.0528,23.1229,23700.0
2008-10-14 13:15:00,32.97,33.01,32.88,32.98,29500.0,23.1159,23.1439,23.0528,23.1229,29500.0
2008-10-14 13:20:00,32.98,32.99,32.8,32.8,16600.0,23.1229,23.1299,22.9967,22.9967,16600.0
2008-10-14 13:25:00,32.78,32.82,32.71,32.74,22400.0,22.9827,23.0107,22.9336,22.9546,22400.0
2008-10-14 13:30:00,32.74,32.99,32.73,32.93,23800.0,22.9546,23.1299,22.9476,23.0878,23800.0
2008-10-14 13:35:00,32.92,33.01,32.8,32.8,16800.0,23.0808,23.1439,22.9967,22.9967,16800.0
2008-10-14 13:40:00,32.8,32.8,32.61,32.63,35900.0,22.9967,22.9967,22.8635,22.8775,35900.0
2008-10-14 13:45:00,32.62,32.85,32.62,32.77,20500.0,22.8705,23.0317,22.8705,22.9757,20500.0
2008-10-14 13:50:00,32.77,32.79,32.56,32.57,16700.0,22.9757,22.9897,22.8284,22.8354,16700.0
2008-10-14 13:55:00,32.54,32.54,32.36,32.5,41800.0,22.8144,22.8144,22.6882,22.7864,41800.0
2008-10-14 14:00:00,32.51,32.66,32.46,32.51,29900.0,22.7934,22.8985,22.7583,22.7934,29900.0
2008-10-14 14:05:00,32.5,32.54,32.37,32.44,46700.0,22.7864,22.8144,22.6952,22.7443,46700.0
2008-10-14 14:10:00,32.43,32.5,32.05,32.11,54900.0,22.7373,22.7864,22.4709,22.5129,54900.0
2008-10-14 14:15:00,32.11,32.28,31.87,32.0,44700.0,22.5129,22.6321,22.3447,22.4358,44700.0
2008-10-14 14:20:00,32.0,32.08,31.81,32.05,45300.0,22.4358,22.4919,22.3026,22.4709,45300.0
2008-10-14 14:25:00,32.05,32.29,31.89,32.24,40000.0,22.4709,22.6391,22.3587,22.6041,40000.0
2008-10-14 14:30:00,32.27,32.34,32.01,32.01,39100.0,22.6251,22.6742,22.4428,22.4428,39100.0
2008-10-14 14:35:00,32.02,32.17,31.97,32.0,34400.0,22.4498,22.555,22.4148,22.4358,34400.0
2008-10-14 14:40:00,31.99,32.01,31.64,31.71,52500.0,22.4288,22.4428,22.1834,22.2325,52500.0
2008-10-14 14:45:00,31.69,31.75,31.5,31.52,53500.0,22.2184,22.2605,22.0852,22.0993,53500.0
2008-10-14 14:50:00,31.52,31.68,31.45,31.67,48100.0,22.0993,22.2114,22.0502,22.2044,48100.0
2008-10-14 14:55:00,31.65,31.67,31.47,31.56,43000.0,22.1904,22.2044,22.0642,22.1273,43000.0
2008-10-14 15:00:00,31.58,31.92,31.5,31.9,44500.0,22.1413,22.3797,22.0852,22.3657,44500.0
2008-10-14 15:05:00,31.89,32.11,31.86,32.11,40300.0,22.3587,22.5129,22.3376,22.5129,40300.0
2008-10-14 15:10:00,32.12,32.55,32.12,32.52,71200.0,22.5199,22.8214,22.5199,22.8004,71200.0
2008-10-14 15:15:00,32.48,32.52,32.32,32.41,38700.0,22.7723,22.8004,22.6602,22.7233,38700.0
2008-10-14 15:20:00,32.41,32.6,32.29,32.3,83300.0,22.7233,22.8565,22.6391,22.6461,83300.0
2008-10-14 15:25:00,32.31,32.79,32.29,32.77,63800.0,22.6531,22.9897,22.6391,22.9757,63800.0
2008-10-14 15:30:00,32.78,33.1,32.78,33.01,116700.0,22.9827,23.207,22.9827,23.1439,116700.0
2008-10-14 15:35:00,32.98,33.04,32.67,32.78,60500.0,23.1229,23.165,22.9055,22.9827,60500.0
2008-10-14 15:40:00,32.77,32.9,32.66,32.88,76400.0,22.9757,23.0668,22.8985,23.0528,76400.0
2008-10-14 15:45:00,32.88,33.2,32.85,32.92,57400.0,23.0528,23.2771,23.0317,23.0808,57400.0
2008-10-14 15:50:00,32.9,32.95,32.75,32.94,59700.0,23.0668,23.1019,22.9616,23.0948,59700.0
2008-10-14 15:55:00,32.94,33.01,32.88,32.94,78900.0,23.0948,23.1439,23.0528,23.0948,78900.0
2008-10-15 09:30:00,33.0,33.0,32.09,32.09,39200.0,23.1369,23.1369,22.4989,22.4989,39200.0
2008-10-15 09:35:00,32.13,32.5,32.03,32.08,33200.0,22.5269,22.7864,22.4568,22.4919,33200.0
2008-10-15 09:40:00,32.12,32.14,31.67,31.98,32700.0,22.5199,22.534,22.2044,22.4218,32700.0
2008-10-15 09:45:00,31.89,31.89,31.45,31.57,32900.0,22.3587,22.3587,22.0502,22.1343,32900.0
2008-10-15 09:50:00,31.53,31.64,31.45,31.6,21800.0,22.1063,22.1834,22.0502,22.1553,21800.0
2008-10-15 09:55:00,31.56,31.9,31.56,31.78,23100.0,22.1273,22.3657,22.1273,22.2816,23100.0
2008-10-15 10:00:00,31.75,31.8,31.56,31.6,34600.0,22.2605,22.2956,22.1273,22.1553,34600.0
2008-10-15 10:05:00,31.59,31.61,31.4,31.55,31600.0,22.1483,22.1624,22.0151,22.1203,31600.0
2008-10-15 10:10:00,31.53,31.8,31.48,31.75,30200.0,22.1063,22.2956,22.0712,22.2605,30200.0
2008-10-15 10:15:00,31.68,31.68,31.49,31.61,18800.0,22.2114,22.2114,22.0782,22.1624,18800.0
2008-10-15 10:20:00,31.62,31.69,31.47,31.67,26300.0,22.1694,22.2184,22.0642,22.2044,26300.0
2008-10-15 10:25:00,31.64,31.69,31.56,31.69,13500.0,22.1834,22.2184,22.1273,22.2184,13500.0
2008-10-15 10:30:00,31.65,31.85,31.65,31.74,20800.0,22.1904,22.3306,22.1904,22.2535,20800.0
2008-10-15 10:35:00,31.71,31.81,31.63,31.71,11200.0,22.2325,22.3026,22.1764,22.2325,11200.0
2008-10-15 10:40:00,31.73,31.77,31.36,31.37,37400.0,22.2465,22.2745,21.9871,21.9941,37400.0
2008-10-15 10:45:00,31.37,31.4,31.21,31.21,19800.0,21.9941,22.0151,21.8819,21.8819,19800.0
2008-10-15 10:50:00,31.23,31.49,31.21,31.47,37100.0,21.8959,22.0782,21.8819,22.0642,37100.0
2008-10-15 10:55:00,31.5,31.5,31.36,31.36,6900.0,22.0852,22.0852,21.9871,21.9871,6900.0
2008-10-15 11:00:00,31.38,31.39,31.23,31.3,21900.0,22.0011,22.0081,21.8959,21.945,21900.0
2008-10-15 11:05:00,31.32,31.39,31.27,31.36,27500.0,21.959,22.0081,21.924,21.9871,27500.0
2008-10-15 11:10:00,31.36,31.39,31.31,31.36,27000.0,21.9871,22.0081,21.952,21.9871,27000.0
2008-10-15 11:15:00,31.37,31.45,31.33,31.43,31800.0,21.9941,22.0502,21.966,22.0362,31800.0
2008-10-15 11:20:00,31.42,31.42,31.3,31.3,36400.0,22.0291,22.0291,21.945,21.945,36400.0
2008-10-15 11:25:00,31.3,31.36,31.23,31.35,31200.0,21.945,21.9871,21.8959,21.9801,31200.0
2008-10-15 11:30:00,31.36,31.44,31.35,31.39,25500.0,21.9871,22.0432,21.9801,22.0081,25500.0
2008-10-15 11:35:00,31.39,31.51,31.38,31.48,29300.0,22.0081,22.0922,22.0011,22.0712,29300.0
2008-10-15 11:40:00,31.48,31.6,31.47,31.5,27900.0,22.0712,22.1553,22.0642,22.0852,27900.0
2008-10-15 11:45:00,31.48,31.5,31.4,31.46,44900.0,22.0712,22.0852,22.0151,22.0572,44900.0
2008-10-15 11:50:00,31.45,31.46,31.21,31.33,37800.0,22.0502,22.0572,21.8819,21.966,37800.0
2008-10-15 11:55:00,31.34,31.4,31.32,31.35,17500.0,21.9731,22.0151,21.959,21.9801,17500.0
2008-10-15 12:00:00,31.35,31.47,31.35,31.41,13100.0,21.9801,22.0642,21.9801,22.0221,13100.0
2008-10-15 12:05:00,31.41,31.46,31.4,31.44,15400.0,22.0221,22.0572,22.0151,22.0432,15400.0
2008-10-15 12:10:00,31.42,31.47,31.38,31.46,14800.0,22.0291,22.0642,22.0011,22.0572,14800.0
2008-10-15 12:15:00,31.43,31.43,31.26,31.31,26800.0,22.0362,22.0362,21.917,21.952,26800.0
2008-10-15 12:20:00,31.27,31.33,31.19,31.21,62000.0,21.924,21.966,21.8679,21.8819,62000.0
2008-10-15 12:25:00,31.18,31.42,31.18,31.35,34200.0,21.8609,22.0291,21.8609,21.9801,34200.0
2008-10-15 12:30:00,31.35,31.4,31.32,31.36,14900.0,21.9801,22.0151,21.959,21.9871,14900.0
2008-10-15 12:35:00,31.34,31.41,31.3,31.41,9100.0,21.9731,22.0221,21.945,22.0221,9100.0
2008-10-15 12:40:00,31.41,31.57,31.41,31.44,15600.0,22.0221,22.1343,22.0221,22.0432,15600.0
2008-10-15 12:45:00,31.44,31.57,31.4,31.46,14100.0,22.0432,22.1343,22.0151,22.0572,14100.0
2008-10-15 12:50:00,31.45,31.54,31.39,31.54,8900.0,22.0502,22.1133,22.0081,22.1133,8900.0
2008-10-15 12:55:00,31.54,31.59,31.38,31.41,8300.0,22.1133,22.1483,22.0011,22.0221,8300.0
2008-10-15 13:00:00,31.39,31.39,31.26,31.29,10000.0,22.0081,22.0081,21.917,21.938,10000.0
2008-10-15 13:05:00,31.23,31.26,31.19,31.25,18200.0,21.8959,21.917,21.8679,21.91,18200.0
2008-10-15 13:10:00,31.27,31.33,31.21,31.24,20400.0,21.924,21.966,21.8819,21.9029,20400.0
2008-10-15 13:15:00,31.21,31.24,30.96,30.97,44900.0,21.8819,21.9029,21.7066,21.7136,44900.0
2008-10-15 13:20:00,30.97,31.2,30.87,30.88,28200.0,21.7136,21.8749,21.6435,21.6505,28200.0
2008-10-15 13:25:00,30.84,31.0,30.78,30.97,43500.0,21.6225,21.7347,21.5804,21.7136,43500.0
2008-10-15 13:30:00,30.97,30.99,30.73,30.79,18900.0,21.7136,21.7277,21.5454,21.5874,18900.0
2008-10-15 13:35:00,30.79,30.8,30.48,30.54,19300.0,21.5874,21.5945,21.3701,21.4122,19300.0
2008-10-15 13:40:00,30.53,30.62,30.49,30.56,35200.0,21.4052,21.4683,21.3771,21.4262,35200.0
2008-10-15 13:45:00,30.56,30.67,30.48,30.66,27600.0,21.4262,21.5033,21.3701,21.4963,27600.0
2008-10-15 13:50:00,30.66,30.68,30.51,30.51,20900.0,21.4963,21.5103,21.3911,21.3911,20900.0
2008-10-15 13:55:00,30.55,30.56,30.4,30.47,23300.0,21.4192,21.4262,21.314,21.3631,23300.0
2008-10-15 14:00:00,30.46,30.57,30.42,30.42,32800.0,21.3561,21.4332,21.328,21.328,32800.0
2008-10-15 14:05:00,30.42,30.63,30.42,30.6,27400.0,21.328,21.4753,21.328,21.4542,27400.0
2008-10-15 14:10:00,30.6,30.66,30.51,30.59,42900.0,21.4542,21.4963,21.3911,21.4472,42900.0
2008-10-15 14:15:00,30.58,30.62,30.5,30.53,12000.0,21.4402,21.4683,21.3841,21.4052,12000.0
2008-10-15 14:20:00,30.56,30.8,30.55,30.8,19300.0,21.4262,21.5945,21.4192,21.5945,19300.0
2008-10-15 14:25:00,30.8,30.96,30.77,30.87,23500.0,21.5945,21.7066,21.5734,21.6435,23500.0
2008-10-15 14:30:00,30.9,30.9,30.72,30.82,21000.0,21.6646,21.6646,21.5384,21.6085,21000.0
2008-10-15 14:35:00,30.78,30.84,30.76,30.76,9500.0,21.5804,21.6225,21.5664,21.5664,9500.0
2008-10-15 14:40:00,30.78,31.17,30.75,31.06,27700.0,21.5804,21.8539,21.5594,21.7767,27700.0
2008-10-15 14:45:00,31.07,31.15,31.01,31.13,19900.0,21.7838,21.8398,21.7417,21.8258,19900.0
2008-10-15 14:50:00,31.14,31.14,30.97,31.03,21000.0,21.8328,21.8328,21.7136,21.7557,21000.0
2008-10-15 14:55:00,31.05,31.17,30.96,30.96,23400.0,21.7697,21.8539,21.7066,21.7066,23400.0
2008-10-15 15:00:00,30.97,31.1,30.86,31.07,32900.0,21.7136,21.8048,21.6365,21.7838,32900.0
2008-10-15 15:05:00,31.06,31.32,31.05,31.3,52300.0,21.7767,21.959,21.7697,21.945,52300.0
2008-10-15 15:10:00,31.3,31.31,31.05,31.05,26200.0,21.945,21.952,21.7697,21.7697,26200.0
2008-10-15 15:15:00,31.05,31.24,30.88,30.96,45200.0,21.7697,21.9029,21.6505,21.7066,45200.0
2008-10-15 15:20:00,30.97,31.31,30.92,31.22,58700.0,21.7136,21.952,21.6786,21.8889,58700.0
2008-10-15 15:25:00,31.22,31.26,30.92,31.02,42300.0,21.8889,21.917,21.6786,21.7487,42300.0
2008-10-15 15:30:00,31.01,31.05,30.85,31.03,39700.0,21.7417,21.7697,21.6295,21.7557,39700.0
2008-10-15 15:35:00,31.04,31.26,31.03,31.14,41300.0,21.7627,21.917,21.7557,21.8328,41300.0
2008-10-15 15:40:00,31.12,31.13,30.88,30.93,54800.0,21.8188,21.8258,21.6505,21.6856,54800.0
2008-10-15 15:45:00,30.94,30.95,30.74,30.74,54000.0,21.6926,21.6996,21.5524,21.5524,54000.0
2008-10-15 15:50:00,30.76,30.93,30.73,30.88,83800.0,21.5664,21.6856,21.5454,21.6505,83800.0
2008-10-15 15:55:00,30.86,31.08,30.39,30.47,178900.0,21.6365,21.7908,21.307,21.3631,178900.0
2008-10-16 09:30:00,30.56,31.55,29.84,29.84,58700.0,21.4262,22.1203,20.9214,20.9214,58700.0
2008-10-16 09:35:00,29.9,30.49,29.85,30.21,35900.0,20.9634,21.3771,20.9284,21.1808,35900.0
2008-10-16 09:40:00,30.2,30.57,30.19,30.51,24200.0,21.1738,21.4332,21.1668,21.3911,24200.0
2008-10-16 09:45:00,30.51,30.94,30.51,30.82,31600.0,21.3911,21.6926,21.3911,21.6085,31600.0
2008-10-16 09:50:00,30.86,30.87,30.57,30.74,25200.0,21.6365,21.6435,21.4332,21.5524,25200.0
2008-10-16 09:55:00,30.73,30.9,30.43,30.7,44500.0,21.5454,21.6646,21.335,21.5243,44500.0
2008-10-16 10:00:00,30.63,30.98,30.44,30.67,80700.0,21.4753,21.7207,21.3421,21.5033,80700.0
2008-10-16 10:05:00,30.74,30.9,30.49,30.72,53900.0,21.5524,21.6646,21.3771,21.5384,53900.0
2008-10-16 10:10:00,30.71,30.75,30.09,30.24,61800.0,21.5314,21.5594,21.0967,21.2018,61800.0
2008-10-16 10:15:00,30.25,30.5,30.2,30.39,48900.0,21.2088,21.3841,21.1738,21.307,48900.0
2008-10-16 10:20:00,30.33,30.56,30.27,30.35,63200.0,21.2649,21.4262,21.2229,21.279,63200.0
2008-10-16 10:25:00,30.37,30.49,30.04,30.07,35800.0,21.293,21.3771,21.0616,21.0826,35800.0
2008-10-16 10:30:00,30.1,30.14,29.8,29.94,43000.0,21.1037,21.1317,20.8933,20.9915,43000.0
2008-10-16 10:35:00,29.96,30.0,29.67,29.69,43600.0,21.0055,21.0336,20.8022,20.8162,43600.0
2008-10-16 10:40:00,29.7,29.93,29.63,29.85,30900.0,20.8232,20.9845,20.7741,20.9284,30900.0
2008-10-16 10:45:00,29.84,30.04,29.76,30.04,31500.0,20.9214,21.0616,20.8653,21.0616,31500.0
2008-10-16 10:50:00,30.06,30.12,29.84,29.89,18900.0,21.0756,21.1177,20.9214,20.9564,18900.0
2008-10-16 10:55:00,29.9,30.02,29.59,29.63,31000.0,20.9634,21.0476,20.7461,20.7741,31000.0
2008-10-16 11:00:00,29.63,29.63,29.3,29.6,46400.0,20.7741,20.7741,20.5428,20.7531,46400.0
2008-10-16 11:05:00,29.61,29.63,29.28,29.28,32600.0,20.7601,20.7741,20.5288,20.5288,32600.0
2008-10-16 11:10:00,29.3,29.45,29.27,29.43,27900.0,20.5428,20.6479,20.5217,20.6339,27900.0
2008-10-16 11:15:00,29.35,29.47,29.28,29.46,22100.0,20.5778,20.662,20.5288,20.655,22100.0
2008-10-16 11:20:00,29.43,29.8,29.43,29.78,25800.0,20.6339,20.8933,20.6339,20.8793,25800.0
2008-10-16 11:25:00,29.78,29.8,29.57,29.6,22600.0,20.8793,20.8933,20.7321,20.7531,22600.0
2008-10-16 11:30:00,29.61,30.01,29.59,29.84,32800.0,20.7601,21.0406,20.7461,20.9214,32800.0
2008-10-16 11:35:00,29.87,30.15,29.86,29.97,48000.0,20.9424,21.1387,20.9354,21.0125,48000.0
2008-10-16 11:40:00,29.99,30.18,29.81,30.15,40400.0,21.0265,21.1598,20.9003,21.1387,40400.0
2008-10-16 11:45:00,30.15,30.15,29.91,30.05,43600.0,21.1387,21.1387,20.9705,21.0686,43600.0
2008-10-16 11:50:00,30.03,30.25,29.84,30.17,25400.0,21.0546,21.2088,20.9214,21.1527,25400.0
2008-10-16 11:55:00,30.15,30.16,29.82,29.9,41400.0,21.1387,21.1457,20.9074,20.9634,41400.0
2008-10-16 12:00:00,29.87,30.0,29.75,29.79,27700.0,20.9424,21.0336,20.8583,20.8863,27700.0
2008-10-16 12:05:00,29.85,29.9,29.62,29.78,17400.0,20.9284,20.9634,20.7671,20.8793,17400.0
2008-10-16 12:10:00,29.82,30.48,29.81,30.47,30400.0,20.9074,21.3701,20.9003,21.3631,30400.0
2008-10-16 12:15:00,30.45,30.6,30.31,30.36,27800.0,21.3491,21.4542,21.2509,21.286,27800.0
2008-10-16 12:20:00,30.36,30.91,30.36,30.7,23700.0,21.286,21.6716,21.286,21.5243,23700.0
2008-10-16 12:25:00,30.7,30.81,30.51,30.57,26400.0,21.5243,21.6015,21.3911,21.4332,26400.0
2008-10-16 12:30:00,30.52,30.66,30.37,30.43,32500.0,21.3981,21.4963,21.293,21.335,32500.0
2008-10-16 12:35:00,30.43,30.57,30.33,30.52,43000.0,21.335,21.4332,21.2649,21.3981,43000.0
2008-10-16 12:40:00,30.55,30.63,30.14,30.17,50800.0,21.4192,21.4753,21.1317,21.1527,50800.0
2008-10-16 12:45:00,30.17,30.52,30.06,30.29,52400.0,21.1527,21.3981,21.0756,21.2369,52400.0
2008-10-16 12:50:00,30.3,30.5,30.22,30.5,41500.0,21.2439,21.3841,21.1878,21.3841,41500.0
2008-10-16 12:55:00,30.6,30.6,30.18,30.28,33100.0,21.4542,21.4542,21.1598,21.2299,33100.0
2008-10-16 13:00:00,30.24,30.48,30.17,30.44,61000.0,21.2018,21.3701,21.1527,21.3421,61000.0
2008-10-16 13:05:00,30.48,30.55,30.29,30.35,16300.0,21.3701,21.4192,21.2369,21.279,16300.0
2008-10-16 13:10:00,30.47,30.74,30.39,30.61,28500.0,21.3631,21.5524,21.307,21.4612,28500.0
2008-10-16 13:15:00,30.61,30.79,30.57,30.63,16500.0,21.4612,21.5874,21.4332,21.4753,16500.0
2008-10-16 13:20:00,30.62,30.84,30.58,30.61,23500.0,21.4683,21.6225,21.4402,21.4612,23500.0
2008-10-16 13:25:00,30.58,30.66,30.47,30.59,12000.0,21.4402,21.4963,21.3631,21.4472,12000.0
2008-10-16 13:30:00,30.55,30.6,30.4,30.44,25400.0,21.4192,21.4542,21.314,21.3421,25400.0
2008-10-16 13:35:00,30.45,30.51,30.14,30.16,17000.0,21.3491,21.3911,21.1317,21.1457,17000.0
2008-10-16 13:40:00,30.14,30.27,30.1,30.24,10800.0,21.1317,21.2229,21.1037,21.2018,10800.0
2008-10-16 13:45:00,30.26,30.42,30.19,30.25,30300.0,21.2159,21.328,21.1668,21.2088,30300.0
2008-10-16 13:50:00,30.25,30.57,30.22,30.5,16500.0,21.2088,21.4332,21.1878,21.3841,16500.0
2008-10-16 13:55:00,30.54,30.96,30.54,30.82,47500.0,21.4122,21.7066,21.4122,21.6085,47500.0
2008-10-16 14:00:00,30.81,30.84,30.54,30.54,16800.0,21.6015,21.6225,21.4122,21.4122,16800.0
2008-10-16 14:05:00,30.57,30.58,30.4,30.44,22800.0,21.4332,21.4402,21.314,21.3421,22800.0
2008-10-16 14:10:00,30.39,30.52,30.23,30.3,13200.0,21.307,21.3981,21.1948,21.2439,13200.0
2008-10-16 14:15:00,30.31,30.48,30.27,30.41,13800.0,21.2509,21.3701,21.2229,21.321,13800.0
2008-10-16 14:20:00,30.41,30.53,30.34,30.39,13200.0,21.321,21.4052,21.2719,21.307,13200.0
2008-10-16 14:25:00,30.4,30.44,30.19,30.38,28300.0,21.314,21.3421,21.1668,21.3,28300.0
2008-10-16 14:30:00,30.39,30.55,30.37,30.53,31700.0,21.307,21.4192,21.293,21.4052,31700.0
2008-10-16 14:35:00,30.5,30.65,30.43,30.65,41100.0,21.3841,21.4893,21.335,21.4893,41100.0
2008-10-16 14:40:00,30.65,30.66,30.49,30.51,31700.0,21.4893,21.4963,21.3771,21.3911,31700.0
2008-10-16 14:45:00,30.52,30.98,30.48,30.98,38300.0,21.3981,21.7207,21.3701,21.7207,38300.0
2008-10-16 14:50:00,30.99,31.07,30.83,30.94,25500.0,21.7277,21.7838,21.6155,21.6926,25500.0
2008-10-16 14:55:00,30.91,31.13,30.72,30.78,33300.0,21.6716,21.8258,21.5384,21.5804,33300.0
2008-10-16 15:00:00,30.76,31.04,30.66,30.94,37900.0,21.5664,21.7627,21.4963,21.6926,37900.0
2008-10-16 15:05:00,30.96,31.34,30.94,31.33,22200.0,21.7066,21.9731,21.6926,21.966,22200.0
2008-10-16 15:10:00,31.34,31.63,31.27,31.6,58300.0,21.9731,22.1764,21.924,22.1553,58300.0
2008-10-16 15:15:00,31.6,31.67,31.33,31.38,65200.0,22.1553,22.2044,21.966,22.0011,65200.0
2008-10-16 15:20:00,31.38,31.41,31.21,31.25,55000.0,22.0011,22.0221,21.8819,21.91,55000.0
2008-10-16 15:25:00,31.32,31.43,31.23,31.41,38600.0,21.959,22.0362,21.8959,22.0221,38600.0
2008-10-16 15:30:00,31.41,31.54,31.16,31.17,51900.0,22.0221,22.1133,21.8469,21.8539,51900.0
2008-10-16 15:35:00,31.18,31.55,31.1,31.52,91200.0,21.8609,22.1203,21.8048,22.0993,91200.0
2008-10-16 15:40:00,31.52,31.75,31.49,31.54,94500.0,22.0993,22.2605,22.0782,22.1133,94500.0
2008-10-16 15:45:00,31.54,31.76,31.49,31.76,41300.0,22.1133,22.2675,22.0782,22.2675,41300.0
2008-10-16 15:50:00,31.76,31.78,31.58,31.66,48200.0,22.2675,22.2816,22.1413,22.1974,48200.0
2008-10-16 15:55:00,31.69,31.71,31.58,31.59,64000.0,22.2184,22.2325,22.1413,22.1483,64000.0
2008-10-17 09:30:00,31.47,31.47,31.19,31.25,9200.0,22.0642,22.0642,21.8679,21.91,9200.0
2008-10-17 09:35:00,31.18,31.35,30.88,31.14,285900.0,21.8609,21.9801,21.6505,21.8328,285900.0
2008-10-17 09:40:00,31.19,31.43,30.9,31.03,56400.0,21.8679,22.0362,21.6646,21.7557,56400.0
2008-10-17 09:45:00,31.08,31.4,31.01,31.24,26900.0,21.7908,22.0151,21.7417,21.9029,26900.0
2008-10-17 09:50:00,31.2,31.43,31.18,31.37,30600.0,21.8749,22.0362,21.8609,21.9941,30600.0
2008-10-17 09:55:00,31.36,31.41,30.9,31.31,42200.0,21.9871,22.0221,21.6646,21.952,42200.0
2008-10-17 10:00:00,31.32,31.49,31.16,31.24,45700.0,21.959,22.0782,21.8469,21.9029,45700.0
2008-10-17 10:05:00,31.26,31.32,30.96,31.0,40700.0,21.917,21.959,21.7066,21.7347,40700.0
2008-10-17 10:10:00,31.0,31.05,30.78,30.96,47600.0,21.7347,21.7697,21.5804,21.7066,47600.0
2008-10-17 10:15:00,30.95,31.27,30.94,31.16,18300.0,21.6996,21.924,21.6926,21.8469,18300.0
2008-10-17 10:20:00,31.21,31.23,31.07,31.15,17900.0,21.8819,21.8959,21.7838,21.8398,17900.0
2008-10-17 10:25:00,31.17,31.27,31.01,31.24,21800.0,21.8539,21.924,21.7417,21.9029,21800.0
2008-10-17 10:30:00,31.25,31.25,30.86,30.96,30300.0,21.91,21.91,21.6365,21.7066,30300.0
2008-10-17 10:35:00,30.96,31.1,30.89,31.03,15100.0,21.7066,21.8048,21.6576,21.7557,15100.0
2008-10-17 10:40:00,31.05,31.3,30.99,31.3,15500.0,21.7697,21.945,21.7277,21.945,15500.0
2008-10-17 10:45:00,31.3,31.41,31.2,31.4,9700.0,21.945,22.0221,21.8749,22.0151,9700.0
2008-10-17 10:50:00,31.41,31.51,31.35,31.39,25900.0,22.0221,22.0922,21.9801,22.0081,25900.0
2008-10-17 10:55:00,31.37,31.53,31.26,31.52,35800.0,21.9941,22.1063,21.917,22.0993,35800.0
2008-10-17 11:00:00,31.51,31.58,31.45,31.54,18000.0,22.0922,22.1413,22.0502,22.1133,18000.0
2008-10-17 11:05:00,31.53,31.62,31.5,31.58,29900.0,22.1063,22.1694,22.0852,22.1413,29900.0
2008-10-17 11:10:00,31.57,31.57,31.42,31.45,19200.0,22.1343,22.1343,22.0291,22.0502,19200.0
2008-10-17 11:15:00,31.47,31.48,31.1,31.13,27300.0,22.0642,22.0712,21.8048,21.8258,27300.0
2008-10-17 11:20:00,31.11,31.15,30.94,31.1,24200.0,21.8118,21.8398,21.6926,21.8048,24200.0
2008-10-17 11:25:00,31.11,31.12,30.97,31.09,14500.0,21.8118,21.8188,21.7136,21.7978,14500.0
2008-10-17 11:30:00,31.08,31.39,31.06,31.38,9000.0,21.7908,22.0081,21.7767,22.0011,9000.0
2008-10-17 11:35:00,31.4,31.41,31.21,31.28,31700.0,22.0151,22.0221,21.8819,21.931,31700.0
2008-10-17 11:40:00,31.27,31.49,31.24,31.46,18800.0,21.924,22.0782,21.9029,22.0572,18800.0
2008-10-17 11:45:00,31.47,31.52,31.42,31.46,11000.0,22.0642,22.0993,22.0291,22.0572,11000.0
2008-10-17 11:50:00,31.46,31.55,31.46,31.53,8800.0,22.0572,22.1203,22.0572,22.1063,8800.0
2008-10-17 11:55:00,31.51,31.53,31.46,31.5,61900.0,22.0922,22.1063,22.0572,22.0852,61900.0
2008-10-17 12:00:00,31.49,31.59,31.48,31.54,10800.0,22.0782,22.1483,22.0712,22.1133,10800.0
2008-10-17 12:05:00,31.55,31.55,31.47,31.5,65400.0,22.1203,22.1203,22.0642,22.0852,65400.0
2008-10-17 12:10:00,31.52,31.58,31.46,31.49,16900.0,22.0993,22.1413,22.0572,22.0782,16900.0
2008-10-17 12:15:00,31.49,31.51,31.43,31.5,21000.0,22.0782,22.0922,22.0362,22.0852,21000.0
2008-10-17 12:20:00,31.5,31.63,31.5,31.62,15500.0,22.0852,22.1764,22.0852,22.1694,15500.0
2008-10-17 12:25:00,31.62,31.7,31.6,31.68,18400.0,22.1694,22.2255,22.1553,22.2114,18400.0
2008-10-17 12:30:00,31.68,31.71,31.51,31.51,13400.0,22.2114,22.2325,22.0922,22.0922,13400.0
2008-10-17 12:35:00,31.51,31.52,31.43,31.52,11300.0,22.0922,22.0993,22.0362,22.0993,11300.0
2008-10-17 12:40:00,31.52,31.71,31.52,31.7,17900.0,22.0993,22.2325,22.0993,22.2255,17900.0
2008-10-17 12:45:00,31.7,31.91,31.65,31.91,11900.0,22.2255,22.3727,22.1904,22.3727,11900.0
2008-10-17 12:50:00,31.9,32.09,31.84,32.09,22500.0,22.3657,22.4989,22.3236,22.4989,22500.0
2008-10-17 12:55:00,32.1,32.28,32.01,32.09,40800.0,22.5059,22.6321,22.4428,22.4989,40800.0
2008-10-17 13:00:00,32.1,32.41,32.1,32.3,27100.0,22.5059,22.7233,22.5059,22.6461,27100.0
2008-10-17 13:05:00,32.28,32.35,32.1,32.11,18000.0,22.6321,22.6812,22.5059,22.5129,18000.0
2008-10-17 13:10:00,32.13,32.26,32.1,32.21,20100.0,22.5269,22.6181,22.5059,22.583,20100.0
2008-10-17 13:15:00,32.21,32.32,32.09,32.25,34800.0,22.583,22.6602,22.4989,22.6111,34800.0
2008-10-17 13:20:00,32.3,32.58,32.29,32.58,13100.0,22.6461,22.8424,22.6391,22.8424,13100.0
2008-10-17 13:25:00,32.55,32.6,32.47,32.54,12700.0,22.8214,22.8565,22.7653,22.8144,12700.0
2008-10-17 13:30:00,32.52,32.72,32.48,32.72,14500.0,22.8004,22.9406,22.7723,22.9406,14500.0
2008-10-17 13:35:00,32.71,32.92,32.71,32.89,15800.0,22.9336,23.0808,22.9336,23.0598,15800.0
2008-10-17 13:40:00,32.97,32.99,32.69,32.7,21100.0,23.1159,23.1299,22.9196,22.9266,21100.0
2008-10-17 13:45:00,32.69,32.74,32.46,32.53,22800.0,22.9196,22.9546,22.7583,22.8074,22800.0
2008-10-17 13:50:00,32.51,32.57,32.38,32.43,11000.0,22.7934,22.8354,22.7022,22.7373,11000.0
2008-10-17 13:55:00,32.44,32.56,32.39,32.48,24100.0,22.7443,22.8284,22.7092,22.7723,24100.0
2008-10-17 14:00:00,32.48,32.57,32.47,32.52,46700.0,22.7723,22.8354,22.7653,22.8004,46700.0
2008-10-17 14:05:00,32.46,32.56,32.31,32.31,30200.0,22.7583,22.8284,22.6531,22.6531,30200.0
2008-10-17 14:10:00,32.29,32.34,32.15,32.23,36000.0,22.6391,22.6742,22.541,22.5971,36000.0
2008-10-17 14:15:00,32.2,32.26,32.08,32.14,65600.0,22.576,22.6181,22.4919,22.534,65600.0
2008-10-17 14:20:00,32.14,32.18,31.81,31.83,73100.0,22.534,22.562,22.3026,22.3166,73100.0
2008-10-17 14:25:00,31.83,31.89,31.77,31.86,38700.0,22.3166,22.3587,22.2745,22.3376,38700.0
2008-10-17 14:30:00,31.86,31.99,31.8,31.91,57700.0,22.3376,22.4288,22.2956,22.3727,57700.0
2008-10-17 14:35:00,31.91,31.92,31.61,31.61,64600.0,22.3727,22.3797,22.1624,22.1624,64600.0
2008-10-17 14:40:00,31.6,31.61,31.37,31.51,65700.0,22.1553,22.1624,21.9941,22.0922,65700.0
2008-10-17 14:45:00,31.5,31.81,31.41,31.81,114900.0,22.0852,22.3026,22.0221,22.3026,114900.0
2008-10-17 14:50:00,31.83,31.83,31.52,31.55,105600.0,22.3166,22.3166,22.0993,22.1203,105600.0
2008-10-17 14:55:00,31.55,31.78,31.47,31.72,47800.0,22.1203,22.2816,22.0642,22.2395,47800.0
2008-10-17 15:00:00,31.72,32.08,31.67,31.96,50700.0,22.2395,22.4919,22.2044,22.4078,50700.0
2008-10-17 15:05:00,31.95,32.06,31.81,31.87,36700.0,22.4007,22.4779,22.3026,22.3447,36700.0
2008-10-17 15:10:00,31.85,31.85,31.51,31.64,48700.0,22.3306,22.3306,22.0922,22.1834,48700.0
2008-10-17 15:15:00,31.64,31.7,31.44,31.44,39500.0,22.1834,22.2255,22.0432,22.0432,39500.0
2008-10-17 15:20:00,31.44,31.44,30.96,31.23,70900.0,22.0432,22.0432,21.7066,21.8959,70900.0
2008-10-17 15:25:00,31.25,31.39,31.19,31.32,71100.0,21.91,22.0081,21.8679,21.959,71100.0
2008-10-17 15:30:00,31.31,31.52,31.3,31.38,68400.0,21.952,22.0993,21.945,22.0011,68400.0
2008-10-17 15:35:00,31.41,31.46,30.86,31.03,76600.0,22.0221,22.0572,21.6365,21.7557,76600.0
2008-10-17 15:40:00,31.03,31.32,30.91,31.26,69800.0,21.7557,21.959,21.6716,21.917,69800.0
2008-10-17 15:45:00,31.27,31.28,31.0,31.0,77100.0,21.924,21.931,21.7347,21.7347,77100.0
2008-10-17 15:50:00,31.02,31.16,30.84,30.98,96600.0,21.7487,21.8469,21.6225,21.7207,96600.0
2008-10-17 15:55:00,31.01,31.02,30.79,30.8,127600.0,21.7417,21.7487,21.5874,21.5945,127600.0
2008-10-20 09:30:00,31.1,31.31,30.65,30.79,40100.0,21.8048,21.952,21.4893,21.5874,40100.0
2008-10-20 09:35:00,30.83,31.04,30.72,30.8,40000.0,21.6155,21.7627,21.5384,21.5945,40000.0
2008-10-20 09:40:00,30.81,30.95,30.78,30.85,26500.0,21.6015,21.6996,21.5804,21.6295,26500.0
2008-10-20 09:45:00,30.84,30.96,30.79,30.93,16400.0,21.6225,21.7066,21.5874,21.6856,16400.0
2008-10-20 09:50:00,30.98,31.23,30.96,31.22,29700.0,21.7207,21.8959,21.7066,21.8889,29700.0
2008-10-20 09:55:00,31.21,31.46,31.18,31.4,22100.0,21.8819,22.0572,21.8609,22.0151,22100.0
2008-10-20 10:00:00,31.43,31.72,31.43,31.56,22700.0,22.0362,22.2395,22.0362,22.1273,22700.0
2008-10-20 10:05:00,31.57,31.68,31.55,31.63,21400.0,22.1343,22.2114,22.1203,22.1764,21400.0
2008-10-20 10:10:00,31.61,31.67,31.47,31.52,14300.0,22.1624,22.2044,22.0642,22.0993,14300.0
2008-10-20 10:15:00,31.51,31.51,31.4,31.42,20000.0,22.0922,22.0922,22.0151,22.0291,20000.0
2008-10-20 10:20:00,31.45,31.5,31.35,31.37,23300.0,22.0502,22.0852,21.9801,21.9941,23300.0
2008-10-20 10:25:00,31.37,31.44,31.29,31.42,28600.0,21.9941,22.0432,21.938,22.0291,28600.0
2008-10-20 10:30:00,31.42,31.58,31.38,31.55,35500.0,22.0291,22.1413,22.0011,22.1203,35500.0
2008-10-20 10:35:00,31.55,31.56,31.37,31.44,17200.0,22.1203,22.1273,21.9941,22.0432,17200.0
2008-10-20 10:40:00,31.46,31.63,31.46,31.63,18100.0,22.0572,22.1764,22.0572,22.1764,18100.0
2008-10-20 10:45:00,31.62,31.77,31.62,31.75,25300.0,22.1694,22.2745,22.1694,22.2605,25300.0
2008-10-20 10:50:00,31.76,31.8,31.57,31.58,23600.0,22.2675,22.2956,22.1343,22.1413,23600.0
2008-10-20 10:55:00,31.58,31.59,31.41,31.59,21300.0,22.1413,22.1483,22.0221,22.1483,21300.0
2008-10-20 11:00:00,31.57,31.67,31.57,31.61,16900.0,22.1343,22.2044,22.1343,22.1624,16900.0
2008-10-20 11:05:00,31.62,31.68,31.56,31.61,19500.0,22.1694,22.2114,22.1273,22.1624,19500.0
2008-10-20 11:10:00,31.6,31.6,31.39,31.47,18300.0,22.1553,22.1553,22.0081,22.0642,18300.0
2008-10-20 11:15:00,31.46,31.68,31.43,31.62,20200.0,22.0572,22.2114,22.0362,22.1694,20200.0
2008-10-20 11:20:00,31.63,31.81,31.63,31.81,18300.0,22.1764,22.3026,22.1764,22.3026,18300.0
2008-10-20 11:25:00,31.79,31.94,31.77,31.94,24900.0,22.2886,22.3937,22.2745,22.3937,24900.0
2008-10-20 11:30:00,31.93,32.06,31.92,32.02,34700.0,22.3867,22.4779,22.3797,22.4498,34700.0
2008-10-20 11:35:00,32.03,32.05,31.96,32.01,15100.0,22.4568,22.4709,22.4078,22.4428,15100.0
2008-10-20 11:40:00,32.0,32.14,31.95,32.14,20500.0,22.4358,22.534,22.4007,22.534,20500.0
2008-10-20 11:45:00,32.15,32.28,32.14,32.23,27600.0,22.541,22.6321,22.534,22.5971,27600.0
2008-10-20 11:50:00,32.23,32.29,32.21,32.29,15300.0,22.5971,22.6391,22.583,22.6391,15300.0
2008-10-20 11:55:00,32.29,32.4,32.28,32.33,30500.0,22.6391,22.7162,22.6321,22.6672,30500.0
2008-10-20 12:00:00,32.32,32.4,32.3,32.31,16600.0,22.6602,22.7162,22.6461,22.6531,16600.0
2008-10-20 12:05:00,32.32,32.33,32.14,32.16,20800.0,22.6602,22.6672,22.534,22.548,20800.0
2008-10-20 12:10:00,32.14,32.21,32.14,32.21,62900.0,22.534,22.583,22.534,22.583,62900.0
2008-10-20 12:15:00,32.22,32.37,32.21,32.32,22300.0,22.59,22.6952,22.583,22.6602,22300.0
2008-10-20 12:20:00,32.3,32.39,32.26,32.31,15000.0,22.6461,22.7092,22.6181,22.6531,15000.0
2008-10-20 12:25:00,32.3,32.36,32.26,32.32,12900.0,22.6461,22.6882,22.6181,22.6602,12900.0
2008-10-20 12:30:00,32.28,32.44,32.26,32.42,12000.0,22.6321,22.7443,22.6181,22.7303,12000.0
2008-10-20 12:35:00,32.4,32.42,32.29,32.33,8500.0,22.7162,22.7303,22.6391,22.6672,8500.0
2008-10-20 12:40:00,32.32,32.53,32.29,32.36,95000.0,22.6602,22.8074,22.6391,22.6882,95000.0
2008-10-20 12:45:00,32.34,32.5,32.31,32.49,26900.0,22.6742,22.7864,22.6531,22.7793,26900.0
2008-10-20 12:50:00,32.48,32.51,32.4,32.41,21900.0,22.7723,22.7934,22.7162,22.7233,21900.0
2008-10-20 12:55:00,32.4,32.54,32.39,32.51,9700.0,22.7162,22.8144,22.7092,22.7934,9700.0
2008-10-20 13:00:00,32.5,32.5,32.39,32.4,12700.0,22.7864,22.7864,22.7092,22.7162,12700.0
2008-10-20 13:05:00,32.4,32.61,32.38,32.58,23100.0,22.7162,22.8635,22.7022,22.8424,23100.0
2008-10-20 13:10:00,32.61,32.68,32.6,32.66,13700.0,22.8635,22.9126,22.8565,22.8985,13700.0
2008-10-20 13:15:00,32.66,32.77,32.64,32.72,15200.0,22.8985,22.9757,22.8845,22.9406,15200.0
2008-10-20 13:20:00,32.74,32.76,32.69,32.73,9400.0,22.9546,22.9686,22.9196,22.9476,9400.0
2008-10-20 13:25:00,32.76,32.92,32.76,32.83,16500.0,22.9686,23.0808,22.9686,23.0177,16500.0
2008-10-20 13:30:00,32.85,33.0,32.85,32.92,11500.0,23.0317,23.1369,23.0317,23.0808,11500.0
2008-10-20 13:35:00,32.93,32.97,32.91,32.94,20500.0,23.0878,23.1159,23.0738,23.0948,20500.0
2008-10-20 13:40:00,32.95,33.03,32.92,32.98,22100.0,23.1019,23.1579,23.0808,23.1229,22100.0
2008-10-20 13:45:00,32.99,33.1,32.97,33.08,15600.0,23.1299,23.207,23.1159,23.193,15600.0
2008-10-20 13:50:00,33.06,33.07,33.02,33.06,15800.0,23.179,23.186,23.1509,23.179,15800.0
2008-10-20 13:55:00,33.06,33.1,33.0,33.02,14500.0,23.179,23.207,23.1369,23.1509,14500.0
2008-10-20 14:00:00,33.03,33.12,33.0,33.12,18700.0,23.1579,23.221,23.1369,23.221,18700.0
2008-10-20 14:05:00,33.12,33.28,33.1,33.22,23500.0,23.221,23.3332,23.207,23.2912,23500.0
2008-10-20 14:10:00,33.23,33.24,33.13,33.14,20300.0,23.2982,23.3052,23.2281,23.2351,20300.0
2008-10-20 14:15:00,33.11,33.14,32.96,32.99,14800.0,23.214,23.2351,23.1089,23.1299,14800.0
2008-10-20 14:20:00,32.99,33.04,32.96,32.96,14700.0,23.1299,23.165,23.1089,23.1089,14700.0
2008-10-20 14:25:00,32.95,33.03,32.95,32.99,10500.0,23.1019,23.1579,23.1019,23.1299,10500.0
2008-10-20 14:30:00,32.97,33.0,32.86,32.9,18800.0,23.1159,23.1369,23.0388,23.0668,18800.0
2008-10-20 14:35:00,32.92,33.0,32.92,32.97,21000.0,23.0808,23.1369,23.0808,23.1159,21000.0
2008-10-20 14:40:00,32.97,33.28,32.97,33.22,24000.0,23.1159,23.3332,23.1159,23.2912,24000.0
2008-10-20 14:45:00,33.23,33.25,33.13,33.13,10800.0,23.2982,23.3122,23.2281,23.2281,10800.0
2008-10-20 14:50:00,33.13,33.13,32.93,32.98,28300.0,23.2281,23.2281,23.0878,23.1229,28300.0
2008-10-20 14:55:00,32.99,33.17,32.93,33.17,30000.0,23.1299,23.2561,23.0878,23.2561,30000.0
2008-10-20 15:00:00,33.16,33.33,33.16,33.29,23900.0,23.2491,23.3683,23.2491,23.3402,23900.0
2008-10-20 15:05:00,33.29,33.29,33.04,33.19,44800.0,23.3402,23.3402,23.165,23.2701,44800.0
2008-10-20 15:10:00,33.18,33.29,33.14,33.24,18400.0,23.2631,23.3402,23.2351,23.3052,18400.0
2008-10-20 15:15:00,33.23,33.48,33.21,33.47,20900.0,23.2982,23.4735,23.2842,23.4664,20900.0
2008-10-20 15:20:00,33.45,33.5,33.35,33.41,21400.0,23.4524,23.4875,23.3823,23.4244,21400.0
2008-10-20 15:25:00,33.41,33.45,33.32,33.39,29500.0,23.4244,23.4524,23.3613,23.4104,29500.0
2008-10-20 15:30:00,33.39,33.59,33.31,33.56,52000.0,23.4104,23.5506,23.3543,23.5295,52000.0
2008-10-20 15:35:00,33.54,33.86,33.5,33.8,72000.0,23.5155,23.7399,23.4875,23.6978,72000.0
2008-10-20 15:40:00,33.82,33.96,33.71,33.84,79600.0,23.7118,23.81,23.6347,23.7259,79600.0
2008-10-20 15:45:00,33.9,34.0,33.8,33.91,123900.0,23.7679,23.838,23.6978,23.7749,123900.0
2008-10-20 15:50:00,33.93,34.05,33.88,34.01,160800.0,23.789,23.8731,23.7539,23.845,160800.0
2008-10-20 15:55:00,34.02,34.27,34.0,34.17,168500.0,23.8521,24.0273,23.838,23.9572,168500.0
2008-10-21 09:30:00,33.5,34.0,33.5,33.94,73200.0,23.4875,23.838,23.4875,23.796,73200.0
2008-10-21 09:35:00,33.94,34.11,33.57,33.99,75600.0,23.796,23.9152,23.5366,23.831,75600.0
2008-10-21 09:40:00,34.0,34.19,33.94,34.03,50700.0,23.838,23.9712,23.796,23.8591,50700.0
2008-10-21 09:45:00,34.03,34.08,33.81,33.88,58300.0,23.8591,23.8941,23.7048,23.7539,58300.0
2008-10-21 09:50:00,33.88,33.98,33.76,33.96,34700.0,23.7539,23.824,23.6698,23.81,34700.0
2008-10-21 09:55:00,33.97,34.1,33.91,34.03,51500.0,23.817,23.9081,23.7749,23.8591,51500.0
2008-10-21 10:00:00,34.0,34.16,33.98,34.15,36900.0,23.838,23.9502,23.824,23.9432,36900.0
2008-10-21 10:05:00,34.13,34.15,34.05,34.08,25800.0,23.9292,23.9432,23.8731,23.8941,25800.0
2008-10-21 10:10:00,34.1,34.2,33.94,33.97,42600.0,23.9081,23.9783,23.796,23.817,42600.0
2008-10-21 10:15:00,33.92,34.19,33.91,34.16,24900.0,23.7819,23.9712,23.7749,23.9502,24900.0
2008-10-21 10:20:00,34.15,34.43,34.12,34.41,30900.0,23.9432,24.1395,23.9222,24.1255,30900.0
2008-10-21 10:25:00,34.41,34.41,34.21,34.35,35300.0,24.1255,24.1255,23.9853,24.0834,35300.0
2008-10-21 10:30:00,34.31,34.32,34.2,34.26,36400.0,24.0554,24.0624,23.9783,24.0203,36400.0
2008-10-21 10:35:00,34.25,34.35,34.24,34.31,23800.0,24.0133,24.0834,24.0063,24.0554,23800.0
2008-10-21 10:40:00,34.3,34.39,34.25,34.26,26700.0,24.0484,24.1115,24.0133,24.0203,26700.0
2008-10-21 10:45:00,34.26,34.28,34.07,34.1,22400.0,24.0203,24.0343,23.8871,23.9081,22400.0
2008-10-21 10:50:00,34.11,34.12,33.97,34.07,41600.0,23.9152,23.9222,23.817,23.8871,41600.0
2008-10-21 10:55:00,34.08,34.09,33.98,34.03,44700.0,23.8941,23.9011,23.824,23.8591,44700.0
2008-10-21 11:00:00,34.0,34.16,34.0,34.14,146600.0,23.838,23.9502,23.838,23.9362,146600.0
2008-10-21 11:05:00,34.14,34.15,34.05,34.07,35000.0,23.9362,23.9432,23.8731,23.8871,35000.0
2008-10-21 11:10:00,34.08,34.13,34.07,34.12,25700.0,23.8941,23.9292,23.8871,23.9222,25700.0
2008-10-21 11:15:00,34.13,34.25,34.12,34.17,31800.0,23.9292,24.0133,23.9222,23.9572,31800.0
2008-10-21 11:20:00,34.19,34.19,33.99,34.04,41900.0,23.9712,23.9712,23.831,23.8661,41900.0
2008-10-21 11:25:00,34.06,34.35,34.05,34.34,36700.0,23.8801,24.0834,23.8731,24.0764,36700.0
2008-10-21 11:30:00,34.34,34.35,34.27,34.33,17900.0,24.0764,24.0834,24.0273,24.0694,17900.0
2008-10-21 11:35:00,34.31,34.32,34.02,34.05,27500.0,24.0554,24.0624,23.8521,23.8731,27500.0
2008-10-21 11:40:00,34.06,34.15,34.04,34.1,39500.0,23.8801,23.9432,23.8661,23.9081,39500.0
2008-10-21 11:45:00,34.07,34.1,33.98,33.99,25600.0,23.8871,23.9081,23.824,23.831,25600.0
2008-10-21 11:50:00,33.99,33.99,33.87,33.92,41200.0,23.831,23.831,23.7469,23.7819,41200.0
2008-10-21 11:55:00,33.91,33.94,33.53,33.62,55600.0,23.7749,23.796,23.5085,23.5716,55600.0
2008-10-21 12:00:00,33.6,33.74,33.5,33.74,49500.0,23.5576,23.6557,23.4875,23.6557,49500.0
2008-10-21 12:05:00,33.75,33.88,33.72,33.86,56500.0,23.6628,23.7539,23.6417,23.7399,56500.0
2008-10-21 12:10:00,33.86,33.91,33.72,33.74,29500.0,23.7399,23.7749,23.6417,23.6557,29500.0
2008-10-21 12:15:00,33.73,33.73,33.58,33.66,31800.0,23.6487,23.6487,23.5436,23.5997,31800.0
2008-10-21 12:20:00,33.66,33.89,33.66,33.84,43000.0,23.5997,23.7609,23.5997,23.7259,43000.0
2008-10-21 12:25:00,33.86,33.91,33.81,33.91,20100.0,23.7399,23.7749,23.7048,23.7749,20100.0
2008-10-21 12:30:00,33.91,33.93,33.8,33.82,31600.0,23.7749,23.789,23.6978,23.7118,31600.0
2008-10-21 12:35:00,33.82,33.89,33.78,33.86,29000.0,23.7118,23.7609,23.6838,23.7399,29000.0
2008-10-21 12:40:00,33.85,33.85,33.67,33.71,16100.0,23.7329,23.7329,23.6067,23.6347,16100.0
2008-10-21 12:45:00,33.72,33.73,33.61,33.7,28900.0,23.6417,23.6487,23.5646,23.6277,28900.0
2008-10-21 12:50:00,33.65,33.69,33.52,33.58,28700.0,23.5926,23.6207,23.5015,23.5436,28700.0
2008-10-21 12:55:00,33.58,33.67,33.57,33.6,56700.0,23.5436,23.6067,23.5366,23.5576,56700.0
2008-10-21 13:00:00,33.59,33.6,33.49,33.55,20300.0,23.5506,23.5576,23.4805,23.5225,20300.0
2008-10-21 13:05:00,33.55,33.73,33.53,33.63,44900.0,23.5225,23.6487,23.5085,23.5786,44900.0
2008-10-21 13:10:00,33.65,33.7,33.58,33.59,22100.0,23.5926,23.6277,23.5436,23.5506,22100.0
2008-10-21 13:15:00,33.58,33.72,33.58,33.7,18200.0,23.5436,23.6417,23.5436,23.6277,18200.0
2008-10-21 13:20:00,33.69,34.03,33.69,33.89,49400.0,23.6207,23.8591,23.6207,23.7609,49400.0
2008-10-21 13:25:00,33.88,33.9,33.78,33.78,11400.0,23.7539,23.7679,23.6838,23.6838,11400.0
2008-10-21 13:30:00,33.77,33.77,33.66,33.74,24000.0,23.6768,23.6768,23.5997,23.6557,24000.0
2008-10-21 13:35:00,33.74,33.88,33.72,33.87,23500.0,23.6557,23.7539,23.6417,23.7469,23500.0
2008-10-21 13:40:00,33.88,33.97,33.83,33.86,17800.0,23.7539,23.817,23.7188,23.7399,17800.0
2008-10-21 13:45:00,33.86,33.87,33.73,33.75,12200.0,23.7399,23.7469,23.6487,23.6628,12200.0
2008-10-21 13:50:00,33.75,33.75,33.61,33.62,16800.0,23.6628,23.6628,23.5646,23.5716,16800.0
2008-10-21 13:55:00,33.62,33.64,33.6,33.63,38900.0,23.5716,23.5856,23.5576,23.5786,38900.0
2008-10-21 14:00:00,33.64,33.82,33.64,33.81,21200.0,23.5856,23.7118,23.5856,23.7048,21200.0
2008-10-21 14:05:00,33.83,33.85,33.72,33.74,20100.0,23.7188,23.7329,23.6417,23.6557,20100.0
2008-10-21 14:10:00,33.73,33.84,33.73,33.78,14400.0,23.6487,23.7259,23.6487,23.6838,14400.0
2008-10-21 14:15:00,33.79,34.05,33.79,34.0,21100.0,23.6908,23.8731,23.6908,23.838,21100.0
2008-10-21 14:20:00,34.0,34.04,33.95,33.98,25000.0,23.838,23.8661,23.803,23.824,25000.0
2008-10-21 14:25:00,33.96,34.18,33.96,34.17,17500.0,23.81,23.9642,23.81,23.9572,17500.0
2008-10-21 14:30:00,34.19,34.31,34.09,34.1,25700.0,23.9712,24.0554,23.9011,23.9081,25700.0
2008-10-21 14:35:00,34.1,34.29,34.08,34.26,26300.0,23.9081,24.0414,23.8941,24.0203,26300.0
2008-10-21 14:40:00,34.26,34.35,34.21,34.28,35600.0,24.0203,24.0834,23.9853,24.0343,35600.0
2008-10-21 14:45:00,34.31,34.42,34.23,34.26,50100.0,24.0554,24.1325,23.9993,24.0203,50100.0
2008-10-21 14:50:00,34.27,34.3,34.15,34.23,18800.0,24.0273,24.0484,23.9432,23.9993,18800.0
2008-10-21 14:55:00,34.26,34.31,34.23,34.31,11900.0,24.0203,24.0554,23.9993,24.0554,11900.0
2008-10-21 15:00:00,34.32,34.57,34.31,34.57,30200.0,24.0624,24.2377,24.0554,24.2377,30200.0
2008-10-21 15:05:00,34.57,34.57,34.23,34.26,29700.0,24.2377,24.2377,23.9993,24.0203,29700.0
2008-10-21 15:10:00,34.25,34.33,34.24,34.28,15800.0,24.0133,24.0694,24.0063,24.0343,15800.0
2008-10-21 15:15:00,34.26,34.28,34.03,34.03,28200.0,24.0203,24.0343,23.8591,23.8591,28200.0
2008-10-21 15:20:00,34.03,34.03,33.76,33.85,48700.0,23.8591,23.8591,23.6698,23.7329,48700.0
2008-10-21 15:25:00,33.87,34.03,33.83,33.93,37100.0,23.7469,23.8591,23.7188,23.789,37100.0
2008-10-21 15:30:00,33.92,33.99,33.61,33.7,60300.0,23.7819,23.831,23.5646,23.6277,60300.0
2008-10-21 15:35:00,33.72,33.77,33.59,33.63,50700.0,23.6417,23.6768,23.5506,23.5786,50700.0
2008-10-21 15:40:00,33.65,33.92,33.59,33.74,48100.0,23.5926,23.7819,23.5506,23.6557,48100.0
2008-10-21 15:45:00,33.72,33.72,33.23,33.4,74300.0,23.6417,23.6417,23.2982,23.4174,74300.0
2008-10-21 15:50:00,33.4,33.71,33.4,33.6,78100.0,23.4174,23.6347,23.4174,23.5576,78100.0
2008-10-21 15:55:00,33.61,33.74,33.58,33.58,94000.0,23.5646,23.6557,23.5436,23.5436,94000.0
2008-10-22 09:30:00,32.94,34.11,31.71,32.86,36500.0,23.0948,23.9152,22.2325,23.0388,36500.0
2008-10-22 09:35:00,32.9,33.0,32.6,32.6,33500.0,23.0668,23.1369,22.8565,22.8565,33500.0
2008-10-22 09:40:00,32.67,33.1,32.63,33.03,63500.0,22.9055,23.207,22.8775,23.1579,63500.0
2008-10-22 09:45:00,33.03,33.08,32.72,32.84,39700.0,23.1579,23.193,22.9406,23.0247,39700.0
2008-10-22 09:50:00,32.81,32.88,32.67,32.8,58800.0,23.0037,23.0528,22.9055,22.9967,58800.0
2008-10-22 09:55:00,32.78,32.99,32.72,32.77,39900.0,22.9827,23.1299,22.9406,22.9757,39900.0
2008-10-22 10:00:00,32.75,32.94,32.46,32.5,44100.0,22.9616,23.0948,22.7583,22.7864,44100.0
2008-10-22 10:05:00,32.49,32.69,32.45,32.58,40700.0,22.7793,22.9196,22.7513,22.8424,40700.0
2008-10-22 10:10:00,32.58,32.73,32.53,32.66,24500.0,22.8424,22.9476,22.8074,22.8985,24500.0
2008-10-22 10:15:00,32.66,32.87,32.6,32.82,26100.0,22.8985,23.0458,22.8565,23.0107,26100.0
2008-10-22 10:20:00,32.82,32.96,32.69,32.74,26300.0,23.0107,23.1089,22.9196,22.9546,26300.0
2008-10-22 10:25:00,32.69,32.74,32.52,32.69,56400.0,22.9196,22.9546,22.8004,22.9196,56400.0
2008-10-22 10:30:00,32.69,32.79,32.63,32.63,15800.0,22.9196,22.9897,22.8775,22.8775,15800.0
2008-10-22 10:35:00,32.63,33.02,32.58,33.02,98500.0,22.8775,23.1509,22.8424,23.1509,98500.0
2008-10-22 10:40:00,33.04,33.2,32.99,33.11,51400.0,23.165,23.2771,23.1299,23.214,51400.0
2008-10-22 10:45:00,33.11,33.5,33.0,33.4,56300.0,23.214,23.4875,23.1369,23.4174,56300.0
2008-10-22 10:50:00,33.4,33.42,33.11,33.21,41200.0,23.4174,23.4314,23.214,23.2842,41200.0
2008-10-22 10:55:00,33.19,33.3,33.1,33.3,34100.0,23.2701,23.3473,23.207,23.3473,34100.0
2008-10-22 11:00:00,33.29,33.4,33.17,33.4,32300.0,23.3402,23.4174,23.2561,23.4174,32300.0
2008-10-22 11:05:00,33.39,33.39,32.96,33.0,33100.0,23.4104,23.4104,23.1089,23.1369,33100.0
2008-10-22 11:10:00,33.01,33.26,33.01,33.16,29400.0,23.1439,23.3192,23.1439,23.2491,29400.0
2008-10-22 11:15:00,33.14,33.28,33.11,33.28,26300.0,23.2351,23.3332,23.214,23.3332,26300.0
2008-10-22 11:20:00,33.25,33.25,32.99,33.16,27500.0,23.3122,23.3122,23.1299,23.2491,27500.0
2008-10-22 11:25:00,33.16,33.18,33.05,33.14,30300.0,23.2491,23.2631,23.172,23.2351,30300.0
2008-10-22 11:30:00,33.11,33.32,33.11,33.27,25100.0,23.214,23.3613,23.214,23.3262,25100.0
2008-10-22 11:35:00,33.27,33.31,33.01,33.14,31100.0,23.3262,23.3543,23.1439,23.2351,31100.0
2008-10-22 11:40:00,33.1,33.42,33.07,33.41,28700.0,23.207,23.4314,23.186,23.4244,28700.0
2008-10-22 11:45:00,33.41,33.57,33.38,33.49,26400.0,23.4244,23.5366,23.4033,23.4805,26400.0
2008-10-22 11:50:00,33.43,33.51,33.33,33.33,22500.0,23.4384,23.4945,23.3683,23.3683,22500.0
2008-10-22 11:55:00,33.33,33.4,33.27,33.33,13500.0,23.3683,23.4174,23.3262,23.3683,13500.0
2008-10-22 12:00:00,33.27,33.37,33.27,33.34,29800.0,23.3262,23.3963,23.3262,23.3753,29800.0
2008-10-22 12:05:00,33.35,33.48,33.32,33.45,17200.0,23.3823,23.4735,23.3613,23.4524,17200.0
2008-10-22 12:10:00,33.44,33.44,33.3,33.35,16500.0,23.4454,23.4454,23.3473,23.3823,16500.0
2008-10-22 12:15:00,33.32,33.59,33.31,33.57,20000.0,23.3613,23.5506,23.3543,23.5366,20000.0
2008-10-22 12:20:00,33.58,33.73,33.58,33.68,22700.0,23.5436,23.6487,23.5436,23.6137,22700.0
2008-10-22 12:25:00,33.69,33.79,33.65,33.65,18600.0,23.6207,23.6908,23.5926,23.5926,18600.0
2008-10-22 12:30:00,33.66,33.66,33.4,33.43,28900.0,23.5997,23.5997,23.4174,23.4384,28900.0
2008-10-22 12:35:00,33.44,33.52,33.44,33.52,17800.0,23.4454,23.5015,23.4454,23.5015,17800.0
2008-10-22 12:40:00,33.51,33.56,33.5,33.53,9300.0,23.4945,23.5295,23.4875,23.5085,9300.0
2008-10-22 12:45:00,33.54,33.58,33.3,33.33,20100.0,23.5155,23.5436,23.3473,23.3683,20100.0
2008-10-22 12:50:00,33.31,33.4,33.27,33.37,14000.0,23.3543,23.4174,23.3262,23.3963,14000.0
2008-10-22 12:55:00,33.39,33.44,33.24,33.28,19300.0,23.4104,23.4454,23.3052,23.3332,19300.0
2008-10-22 13:00:00,33.26,33.26,32.98,33.05,29100.0,23.3192,23.3192,23.1229,23.172,29100.0
2008-10-22 13:05:00,33.03,33.11,32.97,33.09,38100.0,23.1579,23.214,23.1159,23.2,38100.0
2008-10-22 13:10:00,33.08,33.09,32.93,32.97,24100.0,23.193,23.2,23.0878,23.1159,24100.0
2008-10-22 13:15:00,32.97,33.1,32.89,33.07,35300.0,23.1159,23.207,23.0598,23.186,35300.0
2008-10-22 13:20:00,33.08,33.1,32.86,32.88,16000.0,23.193,23.207,23.0388,23.0528,16000.0
2008-10-22 13:25:00,32.86,32.94,32.79,32.92,38100.0,23.0388,23.0948,22.9897,23.0808,38100.0
2008-10-22 13:30:00,32.93,32.93,32.6,32.62,49700.0,23.0878,23.0878,22.8565,22.8705,49700.0
2008-10-22 13:35:00,32.62,32.66,32.56,32.6,23400.0,22.8705,22.8985,22.8284,22.8565,23400.0
2008-10-22 13:40:00,32.58,32.77,32.58,32.7,255900.0,22.8424,22.9757,22.8424,22.9266,255900.0
2008-10-22 13:45:00,32.71,32.77,32.64,32.73,53500.0,22.9336,22.9757,22.8845,22.9476,53500.0
2008-10-22 13:50:00,32.75,32.75,32.47,32.54,24600.0,22.9616,22.9616,22.7653,22.8144,24600.0
2008-10-22 13:55:00,32.56,32.66,32.52,32.63,19100.0,22.8284,22.8985,22.8004,22.8775,19100.0
2008-10-22 14:00:00,32.63,32.68,32.56,32.57,16800.0,22.8775,22.9126,22.8284,22.8354,16800.0
2008-10-22 14:05:00,32.57,32.66,32.51,32.52,25000.0,22.8354,22.8985,22.7934,22.8004,25000.0
2008-10-22 14:10:00,32.52,32.54,32.37,32.45,24400.0,22.8004,22.8144,22.6952,22.7513,24400.0
2008-10-22 14:15:00,32.44,32.57,32.39,32.57,24200.0,22.7443,22.8354,22.7092,22.8354,24200.0
2008-10-22 14:20:00,32.58,32.83,32.55,32.81,27900.0,22.8424,23.0177,22.8214,23.0037,27900.0
2008-10-22 14:25:00,32.81,32.81,32.74,32.79,25700.0,23.0037,23.0037,22.9546,22.9897,25700.0
2008-10-22 14:30:00,32.79,32.8,32.54,32.56,24300.0,22.9897,22.9967,22.8144,22.8284,24300.0
2008-10-22 14:35:00,32.55,32.57,32.47,32.54,28500.0,22.8214,22.8354,22.7653,22.8144,28500.0
2008-10-22 14:40:00,32.53,32.53,32.31,32.33,38600.0,22.8074,22.8074,22.6531,22.6672,38600.0
2008-10-22 14:45:00,32.32,32.47,32.31,32.39,33600.0,22.6602,22.7653,22.6531,22.7092,33600.0
2008-10-22 14:50:00,32.38,32.38,32.26,32.29,31900.0,22.7022,22.7022,22.6181,22.6391,31900.0
2008-10-22 14:55:00,32.28,32.42,32.23,32.41,24400.0,22.6321,22.7303,22.5971,22.7233,24400.0
2008-10-22 15:00:00,32.44,32.55,32.44,32.49,27300.0,22.7443,22.8214,22.7443,22.7793,27300.0
2008-10-22 15:05:00,32.49,32.49,32.3,32.35,32100.0,22.7793,22.7793,22.6461,22.6812,32100.0
2008-10-22 15:10:00,32.38,32.39,32.14,32.15,41100.0,22.7022,22.7092,22.534,22.541,41100.0
2008-10-22 15:15:00,32.17,32.24,32.01,32.04,57700.0,22.555,22.6041,22.4428,22.4638,57700.0
2008-10-22 15:20:00,32.02,32.12,32.01,32.06,33000.0,22.4498,22.5199,22.4428,22.4779,33000.0
2008-10-22 15:25:00,32.06,32.21,32.01,32.03,128100.0,22.4779,22.583,22.4428,22.4568,128100.0
2008-10-22 15:30:00,32.03,32.04,31.88,31.89,70400.0,22.4568,22.4638,22.3517,22.3587,70400.0
2008-10-22 15:35:00,31.91,31.99,31.64,31.73,101100.0,22.3727,22.4288,22.1834,22.2465,101100.0
2008-10-22 15:40:00,31.73,31.73,31.37,31.65,170400.0,22.2465,22.2465,21.9941,22.1904,170400.0
2008-10-22 15:45:00,31.65,31.94,31.5,31.86,119500.0,22.1904,22.3937,22.0852,22.3376,119500.0
2008-10-22 15:50:00,31.83,32.37,31.83,32.11,159500.0,22.3166,22.6952,22.3166,22.5129,159500.0
2008-10-22 15:55:00,32.11,32.35,32.0,32.13,203100.0,22.5129,22.6812,22.4358,22.5269,203100.0
2008-10-23 09:30:00,32.35,33.37,31.85,33.3,51700.0,22.6812,23.3963,22.3306,23.3473,51700.0
2008-10-23 09:35:00,33.26,33.26,32.88,32.98,58600.0,23.3192,23.3192,23.0528,23.1229,58600.0
2008-10-23 09:40:00,32.98,33.08,32.75,32.89,53800.0,23.1229,23.193,22.9616,23.0598,53800.0
2008-10-23 09:45:00,32.92,33.13,32.83,32.84,71300.0,23.0808,23.2281,23.0177,23.0247,71300.0
2008-10-23 09:50:00,32.84,33.03,32.67,32.99,39900.0,23.0247,23.1579,22.9055,23.1299,39900.0
2008-10-23 09:55:00,32.95,33.27,32.93,33.16,42900.0,23.1019,23.3262,23.0878,23.2491,42900.0
2008-10-23 10:00:00,33.12,33.4,33.05,33.31,69700.0,23.221,23.4174,23.172,23.3543,69700.0
2008-10-23 10:05:00,33.3,33.68,33.27,33.57,48500.0,23.3473,23.6137,23.3262,23.5366,48500.0
2008-10-23 10:10:00,33.58,33.83,33.51,33.62,55300.0,23.5436,23.7188,23.4945,23.5716,55300.0
2008-10-23 10:15:00,33.61,33.61,33.2,33.31,36900.0,23.5646,23.5646,23.2771,23.3543,36900.0
2008-10-23 10:20:00,33.39,33.53,33.25,33.34,43500.0,23.4104,23.5085,23.3122,23.3753,43500.0
2008-10-23 10:25:00,33.31,33.34,33.02,33.17,61100.0,23.3543,23.3753,23.1509,23.2561,61100.0
2008-10-23 10:30:00,33.14,33.7,33.12,33.57,56300.0,23.2351,23.6277,23.221,23.5366,56300.0
2008-10-23 10:35:00,33.6,33.69,33.35,33.56,26900.0,23.5576,23.6207,23.3823,23.5295,26900.0
2008-10-23 10:40:00,33.56,34.06,33.52,34.04,53400.0,23.5295,23.8801,23.5015,23.8661,53400.0
2008-10-23 10:45:00,34.05,34.22,34.0,34.01,75800.0,23.8731,23.9923,23.838,23.845,75800.0
2008-10-23 10:50:00,34.04,34.2,33.94,34.08,59200.0,23.8661,23.9783,23.796,23.8941,59200.0
2008-10-23 10:55:00,34.09,34.5,34.06,34.44,67400.0,23.9011,24.1886,23.8801,24.1465,67400.0
2008-10-23 11:00:00,34.42,34.67,34.16,34.16,52500.0,24.1325,24.3078,23.9502,23.9502,52500.0
2008-10-23 11:05:00,34.15,34.24,34.07,34.21,59700.0,23.9432,24.0063,23.8871,23.9853,59700.0
2008-10-23 11:10:00,34.2,34.35,34.13,34.2,32200.0,23.9783,24.0834,23.9292,23.9783,32200.0
2008-10-23 11:15:00,34.21,34.29,34.02,34.08,34300.0,23.9853,24.0414,23.8521,23.8941,34300.0
2008-10-23 11:20:00,34.1,34.24,34.08,34.17,42400.0,23.9081,24.0063,23.8941,23.9572,42400.0
2008-10-23 11:25:00,34.18,34.19,33.97,34.06,49500.0,23.9642,23.9712,23.817,23.8801,49500.0
2008-10-23 11:30:00,34.07,34.28,34.04,34.28,21300.0,23.8871,24.0343,23.8661,24.0343,21300.0
2008-10-23 11:35:00,34.28,34.58,34.25,34.56,20900.0,24.0343,24.2447,24.0133,24.2307,20900.0
2008-10-23 11:40:00,34.56,34.56,34.33,34.39,49200.0,24.2307,24.2307,24.0694,24.1115,49200.0
2008-10-23 11:45:00,34.42,34.7,34.34,34.69,84100.0,24.1325,24.3288,24.0764,24.3218,84100.0
2008-10-23 11:50:00,34.66,34.85,34.61,34.64,27100.0,24.3008,24.434,24.2657,24.2867,27100.0
2008-10-23 11:55:00,34.65,34.69,34.57,34.64,12800.0,24.2938,24.3218,24.2377,24.2867,12800.0
2008-10-23 12:00:00,34.66,34.66,34.21,34.25,15900.0,24.3008,24.3008,23.9853,24.0133,15900.0
2008-10-23 12:05:00,34.26,34.26,34.08,34.08,16400.0,24.0203,24.0203,23.8941,23.8941,16400.0
2008-10-23 12:10:00,34.08,34.11,34.01,34.05,42100.0,23.8941,23.9152,23.845,23.8731,42100.0
2008-10-23 12:15:00,34.06,34.19,33.86,33.87,77200.0,23.8801,23.9712,23.7399,23.7469,77200.0
2008-10-23 12:20:00,33.87,33.99,33.79,33.84,67000.0,23.7469,23.831,23.6908,23.7259,67000.0
2008-10-23 12:25:00,33.82,33.88,33.57,33.71,74000.0,23.7118,23.7539,23.5366,23.6347,74000.0
2008-10-23 12:30:00,33.75,33.81,33.6,33.74,99000.0,23.6628,23.7048,23.5576,23.6557,99000.0
2008-10-23 12:35:00,33.72,33.89,33.57,33.61,77500.0,23.6417,23.7609,23.5366,23.5646,77500.0
2008-10-23 12:40:00,33.61,33.74,33.5,33.67,53200.0,23.5646,23.6557,23.4875,23.6067,53200.0
2008-10-23 12:45:00,33.65,33.84,33.61,33.71,38200.0,23.5926,23.7259,23.5646,23.6347,38200.0
2008-10-23 12:50:00,33.7,33.83,33.61,33.67,48900.0,23.6277,23.7188,23.5646,23.6067,48900.0
2008-10-23 12:55:00,33.7,33.7,33.13,33.19,77800.0,23.6277,23.6277,23.2281,23.2701,77800.0
2008-10-23 13:00:00,33.19,33.36,33.03,33.1,83000.0,23.2701,23.3893,23.1579,23.207,83000.0
2008-10-23 13:05:00,33.11,33.28,33.02,33.18,78700.0,23.214,23.3332,23.1509,23.2631,78700.0
2008-10-23 13:10:00,33.18,33.41,33.17,33.33,66500.0,23.2631,23.4244,23.2561,23.3683,66500.0
2008-10-23 13:15:00,33.34,33.65,33.32,33.49,54800.0,23.3753,23.5926,23.3613,23.4805,54800.0
2008-10-23 13:20:00,33.49,33.51,33.19,33.2,26500.0,23.4805,23.4945,23.2701,23.2771,26500.0
2008-10-23 13:25:00,33.19,33.39,33.15,33.25,67400.0,23.2701,23.4104,23.2421,23.3122,67400.0
2008-10-23 13:30:00,33.24,33.39,33.02,33.02,72300.0,23.3052,23.4104,23.1509,23.1509,72300.0
2008-10-23 13:35:00,33.02,33.49,33.02,33.22,44100.0,23.1509,23.4805,23.1509,23.2912,44100.0
2008-10-23 13:40:00,33.27,33.6,33.25,33.39,50400.0,23.3262,23.5576,23.3122,23.4104,50400.0
2008-10-23 13:45:00,33.41,33.5,33.22,33.24,62300.0,23.4244,23.4875,23.2912,23.3052,62300.0
2008-10-23 13:50:00,33.24,33.33,33.09,33.24,55200.0,23.3052,23.3683,23.2,23.3052,55200.0
2008-10-23 13:55:00,33.27,33.4,33.04,33.05,63700.0,23.3262,23.4174,23.165,23.172,63700.0
2008-10-23 14:00:00,33.04,33.05,32.57,32.63,67100.0,23.165,23.172,22.8354,22.8775,67100.0
2008-10-23 14:05:00,32.63,33.0,32.63,32.91,50600.0,22.8775,23.1369,22.8775,23.0738,50600.0
2008-10-23 14:10:00,32.93,32.99,32.36,32.5,67500.0,23.0878,23.1299,22.6882,22.7864,67500.0
2008-10-23 14:15:00,32.5,32.68,32.36,32.38,107800.0,22.7864,22.9126,22.6882,22.7022,107800.0
2008-10-23 14:20:00,32.37,32.44,32.21,32.29,65100.0,22.6952,22.7443,22.583,22.6391,65100.0
2008-10-23 14:25:00,32.28,32.77,32.28,32.68,41600.0,22.6321,22.9757,22.6321,22.9126,41600.0
2008-10-23 14:30:00,32.68,32.99,32.55,32.85,42900.0,22.9126,23.1299,22.8214,23.0317,42900.0
2008-10-23 14:35:00,32.8,33.08,32.58,33.08,48000.0,22.9967,23.193,22.8424,23.193,48000.0
2008-10-23 14:40:00,33.07,33.11,32.81,32.95,46300.0,23.186,23.214,23.0037,23.1019,46300.0
2008-10-23 14:45:00,32.93,33.08,32.36,32.36,46800.0,23.0878,23.193,22.6882,22.6882,46800.0
2008-10-23 14:50:00,32.36,32.63,32.35,32.46,35400.0,22.6882,22.8775,22.6812,22.7583,35400.0
2008-10-23 14:55:00,32.48,32.65,32.27,32.65,69700.0,22.7723,22.8915,22.6251,22.8915,69700.0
2008-10-23 15:00:00,32.65,32.97,32.49,32.9,46500.0,22.8915,23.1159,22.7793,23.0668,46500.0
2008-10-23 15:05:00,32.9,33.39,32.73,33.38,91800.0,23.0668,23.4104,22.9476,23.4033,91800.0
2008-10-23 15:10:00,33.32,33.72,33.2,33.55,96100.0,23.3613,23.6417,23.2771,23.5225,96100.0
2008-10-23 15:15:00,33.52,33.52,33.05,33.09,66400.0,23.5015,23.5015,23.172,23.2,66400.0
2008-10-23 15:20:00,33.07,33.39,32.95,33.21,95000.0,23.186,23.4104,23.1019,23.2842,95000.0
2008-10-23 15:25:00,33.26,33.29,32.98,33.11,73200.0,23.3192,23.3402,23.1229,23.214,73200.0
2008-10-23 15:30:00,33.14,33.26,32.86,32.93,86200.0,23.2351,23.3192,23.0388,23.0878,86200.0
2008-10-23 15:35:00,32.96,33.28,32.79,32.8,79300.0,23.1089,23.3332,22.9897,22.9967,79300.0
2008-10-23 15:40:00,32.8,33.74,32.72,33.74,92800.0,22.9967,23.6557,22.9406,23.6557,92800.0
2008-10-23 15:45:00,33.74,34.32,33.62,34.17,109700.0,23.6557,24.0624,23.5716,23.9572,109700.0
2008-10-23 15:50:00,34.18,34.32,33.73,33.73,110800.0,23.9642,24.0624,23.6487,23.6487,110800.0
2008-10-23 15:55:00,33.69,34.24,33.68,34.17,113200.0,23.6207,24.0063,23.6137,23.9572,113200.0
2008-10-24 09:30:00,33.2,34.0,32.46,32.69,31700.0,23.2771,23.838,22.7583,22.9196,31700.0
2008-10-24 09:35:00,32.59,32.87,32.5,32.55,27300.0,22.8495,23.0458,22.7864,22.8214,27300.0
2008-10-24 09:40:00,32.65,32.79,32.34,32.57,56000.0,22.8915,22.9897,22.6742,22.8354,56000.0
2008-10-24 09:45:00,32.54,32.67,32.4,32.67,93100.0,22.8144,22.9055,22.7162,22.9055,93100.0
2008-10-24 09:50:00,32.67,32.67,32.34,32.54,47300.0,22.9055,22.9055,22.6742,22.8144,47300.0
2008-10-24 09:55:00,32.56,32.72,32.44,32.72,84700.0,22.8284,22.9406,22.7443,22.9406,84700.0
2008-10-24 10:00:00,32.71,33.11,32.62,32.91,76300.0,22.9336,23.214,22.8705,23.0738,76300.0
2008-10-24 10:05:00,32.89,32.93,32.67,32.84,77600.0,23.0598,23.0878,22.9055,23.0247,77600.0
2008-10-24 10:10:00,32.82,32.83,32.47,32.67,107700.0,23.0107,23.0177,22.7653,22.9055,107700.0
2008-10-24 10:15:00,32.67,32.79,32.46,32.79,112000.0,22.9055,22.9897,22.7583,22.9897,112000.0
2008-10-24 10:20:00,32.83,32.92,32.38,32.4,38600.0,23.0177,23.0808,22.7022,22.7162,38600.0
2008-10-24 10:25:00,32.39,32.49,32.1,32.42,53700.0,22.7092,22.7793,22.5059,22.7303,53700.0
2008-10-24 10:30:00,32.42,32.71,32.25,32.57,61800.0,22.7303,22.9336,22.6111,22.8354,61800.0
2008-10-24 10:35:00,32.59,32.76,32.47,32.59,73400.0,22.8495,22.9686,22.7653,22.8495,73400.0
2008-10-24 10:40:00,32.55,32.72,32.42,32.72,74800.0,22.8214,22.9406,22.7303,22.9406,74800.0
2008-10-24 10:45:00,32.74,32.75,32.41,32.5,53200.0,22.9546,22.9616,22.7233,22.7864,53200.0
2008-10-24 10:50:00,32.52,33.26,32.51,33.26,91600.0,22.8004,23.3192,22.7934,23.3192,91600.0
2008-10-24 10:55:00,33.24,33.4,32.94,33.02,81300.0,23.3052,23.4174,23.0948,23.1509,81300.0
2008-10-24 11:00:00,33.04,33.32,32.92,32.92,40400.0,23.165,23.3613,23.0808,23.0808,40400.0
2008-10-24 11:05:00,32.96,33.18,32.77,32.86,54700.0,23.1089,23.2631,22.9757,23.0388,54700.0
2008-10-24 11:10:00,32.84,32.91,32.68,32.85,34400.0,23.0247,23.0738,22.9126,23.0317,34400.0
2008-10-24 11:15:00,32.87,33.13,32.84,33.13,28700.0,23.0458,23.2281,23.0247,23.2281,28700.0
2008-10-24 11:20:00,33.12,33.74,33.09,33.63,51900.0,23.221,23.6557,23.2,23.5786,51900.0
2008-10-24 11:25:00,33.6,33.8,33.51,33.62,46200.0,23.5576,23.6978,23.4945,23.5716,46200.0
2008-10-24 11:30:00,33.66,33.83,33.19,33.19,31600.0,23.5997,23.7188,23.2701,23.2701,31600.0
2008-10-24 11:35:00,33.19,33.86,33.18,33.76,31900.0,23.2701,23.7399,23.2631,23.6698,31900.0
2008-10-24 11:40:00,33.74,33.84,33.44,33.78,21100.0,23.6557,23.7259,23.4454,23.6838,21100.0
2008-10-24 11:45:00,33.84,33.88,33.43,33.63,40400.0,23.7259,23.7539,23.4384,23.5786,40400.0
2008-10-24 11:50:00,33.59,33.59,33.03,33.19,64100.0,23.5506,23.5506,23.1579,23.2701,64100.0
2008-10-24 11:55:00,33.18,33.38,33.09,33.22,33700.0,23.2631,23.4033,23.2,23.2912,33700.0
2008-10-24 12:00:00,33.22,33.44,33.03,33.44,35100.0,23.2912,23.4454,23.1579,23.4454,35100.0
2008-10-24 12:05:00,33.44,33.7,33.25,33.58,47800.0,23.4454,23.6277,23.3122,23.5436,47800.0
2008-10-24 12:10:00,33.57,33.76,33.33,33.52,45200.0,23.5366,23.6698,23.3683,23.5015,45200.0
2008-10-24 12:15:00,33.52,33.61,33.31,33.41,30200.0,23.5015,23.5646,23.3543,23.4244,30200.0
2008-10-24 12:20:00,33.43,33.57,33.12,33.12,28500.0,23.4384,23.5366,23.221,23.221,28500.0
2008-10-24 12:25:00,33.1,33.2,32.8,32.8,61100.0,23.207,23.2771,22.9967,22.9967,61100.0
2008-10-24 12:30:00,32.8,33.17,32.73,33.1,68800.0,22.9967,23.2561,22.9476,23.207,68800.0
2008-10-24 12:35:00,33.12,33.36,33.07,33.15,40200.0,23.221,23.3893,23.186,23.2421,40200.0
2008-10-24 12:40:00,33.14,33.25,32.95,32.95,45900.0,23.2351,23.3122,23.1019,23.1019,45900.0
2008-10-24 12:45:00,32.89,33.07,32.87,32.93,24100.0,23.0598,23.186,23.0458,23.0878,24100.0
2008-10-24 12:50:00,32.97,33.14,32.96,33.13,24900.0,23.1159,23.2351,23.1089,23.2281,24900.0
2008-10-24 12:55:00,33.13,33.27,33.01,33.11,46500.0,23.2281,23.3262,23.1439,23.214,46500.0
2008-10-24 13:00:00,33.1,33.24,33.09,33.18,52100.0,23.207,23.3052,23.2,23.2631,52100.0
2008-10-24 13:05:00,33.18,33.26,33.07,33.08,54200.0,23.2631,23.3192,23.186,23.193,54200.0
2008-10-24 13:10:00,33.08,33.3,33.03,33.27,26200.0,23.193,23.3473,23.1579,23.3262,26200.0
2008-10-24 13:15:00,33.22,33.73,33.14,33.62,37700.0,23.2912,23.6487,23.2351,23.5716,37700.0
2008-10-24 13:20:00,33.64,33.86,33.63,33.73,34200.0,23.5856,23.7399,23.5786,23.6487,34200.0
2008-10-24 13:25:00,33.71,33.73,33.32,33.42,21700.0,23.6347,23.6487,23.3613,23.4314,21700.0
2008-10-24 13:30:00,33.42,33.42,33.07,33.2,49800.0,23.4314,23.4314,23.186,23.2771,49800.0
2008-10-24 13:35:00,33.18,33.34,33.05,33.08,29800.0,23.2631,23.3753,23.172,23.193,29800.0
2008-10-24 13:40:00,33.07,33.4,33.02,33.26,37000.0,23.186,23.4174,23.1509,23.3192,37000.0
2008-10-24 13:45:00,33.27,33.29,32.87,32.88,35100.0,23.3262,23.3402,23.0458,23.0528,35100.0
2008-10-24 13:50:00,32.9,33.3,32.86,33.04,53200.0,23.0668,23.3473,23.0388,23.165,53200.0
2008-10-24 13:55:00,33.06,33.36,33.01,33.01,39500.0,23.179,23.3893,23.1439,23.1439,39500.0
2008-10-24 14:00:00,33.03,33.12,32.91,32.94,44400.0,23.1579,23.221,23.0738,23.0948,44400.0
2008-10-24 14:05:00,32.94,33.07,32.81,33.04,30600.0,23.0948,23.186,23.0037,23.165,30600.0
2008-10-24 14:10:00,33.04,33.34,33.01,33.19,35600.0,23.165,23.3753,23.1439,23.2701,35600.0
2008-10-24 14:15:00,33.22,33.59,33.08,33.59,46800.0,23.2912,23.5506,23.193,23.5506,46800.0
2008-10-24 14:20:00,33.57,33.57,33.1,33.17,59500.0,23.5366,23.5366,23.207,23.2561,59500.0
2008-10-24 14:25:00,33.19,33.42,33.11,33.42,53300.0,23.2701,23.4314,23.214,23.4314,53300.0
2008-10-24 14:30:00,33.41,34.06,33.4,33.97,75800.0,23.4244,23.8801,23.4174,23.817,75800.0
2008-10-24 14:35:00,34.0,34.07,33.62,33.72,64400.0,23.838,23.8871,23.5716,23.6417,64400.0
2008-10-24 14:40:00,33.7,34.03,33.52,33.62,53400.0,23.6277,23.8591,23.5015,23.5716,53400.0
2008-10-24 14:45:00,33.65,33.69,33.37,33.41,62200.0,23.5926,23.6207,23.3963,23.4244,62200.0
2008-10-24 14:50:00,33.43,33.95,33.39,33.81,48900.0,23.4384,23.803,23.4104,23.7048,48900.0
2008-10-24 14:55:00,33.81,34.38,33.71,34.2,84500.0,23.7048,24.1045,23.6347,23.9783,84500.0
2008-10-24 15:00:00,34.15,34.84,34.15,34.73,98200.0,23.9432,24.427,23.9432,24.3499,98200.0
2008-10-24 15:05:00,34.7,34.81,34.12,34.25,95100.0,24.3288,24.4059,23.9222,24.0133,95100.0
2008-10-24 15:10:00,34.25,34.42,33.85,34.06,74500.0,24.0133,24.1325,23.7329,23.8801,74500.0
2008-10-24 15:15:00,34.04,34.38,33.76,34.1,63300.0,23.8661,24.1045,23.6698,23.9081,63300.0
2008-10-24 15:20:00,34.11,34.99,34.07,34.98,134800.0,23.9152,24.5321,23.8871,24.5251,134800.0
2008-10-24 15:25:00,34.98,35.13,34.68,35.11,138200.0,24.5251,24.6303,24.3148,24.6163,138200.0
2008-10-24 15:30:00,35.12,35.16,34.77,34.77,206100.0,24.6233,24.6513,24.3779,24.3779,206100.0
2008-10-24 15:35:00,34.76,34.81,34.06,34.23,127300.0,24.3709,24.4059,23.8801,23.9993,127300.0
2008-10-24 15:40:00,34.27,35.07,34.27,34.95,152500.0,24.0273,24.5882,24.0273,24.5041,152500.0
2008-10-24 15:45:00,34.98,35.1,34.75,34.95,121700.0,24.5251,24.6093,24.3639,24.5041,121700.0
2008-10-24 15:50:00,34.94,35.36,34.8,35.19,129800.0,24.4971,24.7916,24.3989,24.6724,129800.0
2008-10-24 15:55:00,35.2,35.2,34.3,34.33,164600.0,24.6794,24.6794,24.0484,24.0694,164600.0
2008-10-27 09:30:00,34.11,34.16,33.48,34.1,3600.0,23.9152,23.9502,23.4735,23.9081,3600.0
2008-10-27 09:35:00,34.08,34.08,33.18,33.65,59500.0,23.8941,23.8941,23.2631,23.5926,59500.0
2008-10-27 09:40:00,33.63,33.99,33.57,33.84,50700.0,23.5786,23.831,23.5366,23.7259,50700.0
2008-10-27 09:45:00,33.86,33.91,33.48,33.5,100000.0,23.7399,23.7749,23.4735,23.4875,100000.0
2008-10-27 09:50:00,33.5,33.74,33.44,33.7,42200.0,23.4875,23.6557,23.4454,23.6277,42200.0
2008-10-27 09:55:00,33.68,34.06,33.66,33.98,47800.0,23.6137,23.8801,23.5997,23.824,47800.0
2008-10-27 10:00:00,34.0,34.1,33.83,34.03,45500.0,23.838,23.9081,23.7188,23.8591,45500.0
2008-10-27 10:05:00,34.01,34.08,33.84,33.98,54900.0,23.845,23.8941,23.7259,23.824,54900.0
2008-10-27 10:10:00,33.97,34.05,33.57,33.67,43800.0,23.817,23.8731,23.5366,23.6067,43800.0
2008-10-27 10:15:00,33.71,33.79,33.65,33.65,65400.0,23.6347,23.6908,23.5926,23.5926,65400.0
2008-10-27 10:20:00,33.65,33.82,33.63,33.75,39300.0,23.5926,23.7118,23.5786,23.6628,39300.0
2008-10-27 10:25:00,33.74,34.07,33.7,33.95,31800.0,23.6557,23.8871,23.6277,23.803,31800.0
2008-10-27 10:30:00,33.92,33.97,33.59,33.59,74600.0,23.7819,23.817,23.5506,23.5506,74600.0
2008-10-27 10:35:00,33.56,33.65,33.41,33.52,19600.0,23.5295,23.5926,23.4244,23.5015,19600.0
2008-10-27 10:40:00,33.56,33.64,33.41,33.63,31100.0,23.5295,23.5856,23.4244,23.5786,31100.0
2008-10-27 10:45:00,33.63,33.94,33.57,33.91,17000.0,23.5786,23.796,23.5366,23.7749,17000.0
2008-10-27 10:50:00,33.87,34.0,33.8,33.98,50800.0,23.7469,23.838,23.6978,23.824,50800.0
2008-10-27 10:55:00,33.99,34.4,33.96,34.37,53300.0,23.831,24.1185,23.81,24.0974,53300.0
2008-10-27 11:00:00,34.35,34.49,34.12,34.18,33900.0,24.0834,24.1816,23.9222,23.9642,33900.0
2008-10-27 11:05:00,34.17,34.48,34.0,34.48,38100.0,23.9572,24.1746,23.838,24.1746,38100.0
2008-10-27 11:10:00,34.51,35.0,34.5,35.0,60300.0,24.1956,24.5392,24.1886,24.5392,60300.0
2008-10-27 11:15:00,35.02,35.07,34.36,34.36,58600.0,24.5532,24.5882,24.0904,24.0904,58600.0
2008-10-27 11:20:00,34.38,34.43,34.08,34.13,76300.0,24.1045,24.1395,23.8941,23.9292,76300.0
2008-10-27 11:25:00,34.12,34.37,34.03,34.37,44100.0,23.9222,24.0974,23.8591,24.0974,44100.0
2008-10-27 11:30:00,34.35,34.47,34.22,34.25,67500.0,24.0834,24.1676,23.9923,24.0133,67500.0
2008-10-27 11:35:00,34.25,34.47,34.24,34.29,39000.0,24.0133,24.1676,24.0063,24.0414,39000.0
2008-10-27 11:40:00,34.29,34.32,34.07,34.23,33700.0,24.0414,24.0624,23.8871,23.9993,33700.0
2008-10-27 11:45:00,34.2,34.55,34.2,34.24,32600.0,23.9783,24.2236,23.9783,24.0063,32600.0
2008-10-27 11:50:00,34.23,34.37,34.09,34.3,40000.0,23.9993,24.0974,23.9011,24.0484,40000.0
2008-10-27 11:55:00,34.25,34.34,34.08,34.24,49700.0,24.0133,24.0764,23.8941,24.0063,49700.0
2008-10-27 12:00:00,34.23,34.58,34.22,34.44,39200.0,23.9993,24.2447,23.9923,24.1465,39200.0
2008-10-27 12:05:00,34.44,34.82,34.33,34.71,38700.0,24.1465,24.413,24.0694,24.3358,38700.0
2008-10-27 12:10:00,34.8,35.1,34.76,35.01,60000.0,24.3989,24.6093,24.3709,24.5462,60000.0
2008-10-27 12:15:00,34.99,34.99,34.7,34.88,55800.0,24.5321,24.5321,24.3288,24.455,55800.0
2008-10-27 12:20:00,34.84,34.94,34.75,34.75,57000.0,24.427,24.4971,24.3639,24.3639,57000.0
2008-10-27 12:25:00,34.78,34.98,34.64,34.77,61400.0,24.3849,24.5251,24.2867,24.3779,61400.0
2008-10-27 12:30:00,34.79,34.83,34.56,34.8,25000.0,24.3919,24.42,24.2307,24.3989,25000.0
2008-10-27 12:35:00,34.78,35.01,34.68,34.98,26800.0,24.3849,24.5462,24.3148,24.5251,26800.0
2008-10-27 12:40:00,35.01,35.29,34.9,35.16,38100.0,24.5462,24.7425,24.469,24.6513,38100.0
2008-10-27 12:45:00,35.15,35.15,34.96,35.0,40700.0,24.6443,24.6443,24.5111,24.5392,40700.0
2008-10-27 12:50:00,35.02,35.34,34.96,35.2,35100.0,24.5532,24.7775,24.5111,24.6794,35100.0
2008-10-27 12:55:00,35.21,35.36,35.15,35.34,27000.0,24.6864,24.7916,24.6443,24.7775,27000.0
2008-10-27 13:00:00,35.31,35.44,35.15,35.2,29400.0,24.7565,24.8476,24.6443,24.6794,29400.0
2008-10-27 13:05:00,35.23,35.36,35.13,35.17,25700.0,24.7004,24.7916,24.6303,24.6583,25700.0
2008-10-27 13:10:00,35.16,35.16,35.0,35.12,38300.0,24.6513,24.6513,24.5392,24.6233,38300.0
2008-10-27 13:15:00,35.09,35.18,35.02,35.1,24100.0,24.6023,24.6654,24.5532,24.6093,24100.0
2008-10-27 13:20:00,35.09,35.33,35.0,35.31,31300.0,24.6023,24.7705,24.5392,24.7565,31300.0
2008-10-27 13:25:00,35.32,35.32,35.09,35.32,45000.0,24.7635,24.7635,24.6023,24.7635,45000.0
2008-10-27 13:30:00,35.31,35.49,35.3,35.44,43400.0,24.7565,24.8827,24.7495,24.8476,43400.0
2008-10-27 13:35:00,35.4,35.41,35.14,35.19,30600.0,24.8196,24.8266,24.6373,24.6724,30600.0
2008-10-27 13:40:00,35.2,35.37,35.17,35.29,37600.0,24.6794,24.7986,24.6583,24.7425,37600.0
2008-10-27 13:45:00,35.29,35.36,35.1,35.19,51700.0,24.7425,24.7916,24.6093,24.6724,51700.0
2008-10-27 13:50:00,35.2,35.2,35.06,35.08,77200.0,24.6794,24.6794,24.5812,24.5952,77200.0
2008-10-27 13:55:00,35.1,35.2,35.07,35.12,40300.0,24.6093,24.6794,24.5882,24.6233,40300.0
2008-10-27 14:00:00,35.13,35.17,35.06,35.12,31300.0,24.6303,24.6583,24.5812,24.6233,31300.0
2008-10-27 14:05:00,35.15,35.24,35.07,35.24,33600.0,24.6443,24.7074,24.5882,24.7074,33600.0
2008-10-27 14:10:00,35.17,35.18,35.06,35.14,31700.0,24.6583,24.6654,24.5812,24.6373,31700.0
2008-10-27 14:15:00,35.12,35.15,34.95,35.03,34500.0,24.6233,24.6443,24.5041,24.5602,34500.0
2008-10-27 14:20:00,35.02,35.09,34.72,34.87,38900.0,24.5532,24.6023,24.3428,24.448,38900.0
2008-10-27 14:25:00,34.89,34.9,34.69,34.69,43400.0,24.462,24.469,24.3218,24.3218,43400.0
2008-10-27 14:30:00,34.69,34.78,34.65,34.69,56700.0,24.3218,24.3849,24.2938,24.3218,56700.0
2008-10-27 14:35:00,34.7,34.9,34.7,34.83,49300.0,24.3288,24.469,24.3288,24.42,49300.0
2008-10-27 14:40:00,34.8,35.07,34.75,34.96,70600.0,24.3989,24.5882,24.3639,24.5111,70600.0
2008-10-27 14:45:00,34.96,35.12,34.8,34.83,54900.0,24.5111,24.6233,24.3989,24.42,54900.0
2008-10-27 14:50:00,34.82,34.89,34.58,34.8,72600.0,24.413,24.462,24.2447,24.3989,72600.0
2008-10-27 14:55:00,34.84,34.96,34.61,34.65,48300.0,24.427,24.5111,24.2657,24.2938,48300.0
2008-10-27 15:00:00,34.66,34.87,34.62,34.8,25700.0,24.3008,24.448,24.2727,24.3989,25700.0
2008-10-27 15:05:00,34.79,35.04,34.79,34.97,58300.0,24.3919,24.5672,24.3919,24.5181,58300.0
2008-10-27 15:10:00,34.99,35.13,34.93,35.08,27300.0,24.5321,24.6303,24.4901,24.5952,27300.0
2008-10-27 15:15:00,35.07,35.19,34.84,34.88,57800.0,24.5882,24.6724,24.427,24.455,57800.0
2008-10-27 15:20:00,34.87,35.05,34.78,34.87,44300.0,24.448,24.5742,24.3849,24.448,44300.0
2008-10-27 15:25:00,34.88,34.99,34.79,34.97,65300.0,24.455,24.5321,24.3919,24.5181,65300.0
2008-10-27 15:30:00,35.0,35.16,34.97,35.04,60900.0,24.5392,24.6513,24.5181,24.5672,60900.0
2008-10-27 15:35:00,35.04,35.13,34.9,35.11,116800.0,24.5672,24.6303,24.469,24.6163,116800.0
2008-10-27 15:40:00,35.1,35.22,34.96,35.01,88000.0,24.6093,24.6934,24.5111,24.5462,88000.0
2008-10-27 15:45:00,35.03,35.31,34.89,35.3,105400.0,24.5602,24.7565,24.462,24.7495,105400.0
2008-10-27 15:50:00,35.3,35.35,34.85,34.9,102500.0,24.7495,24.7845,24.434,24.469,102500.0
2008-10-27 15:55:00,34.9,34.93,34.48,34.53,209200.0,24.469,24.4901,24.1746,24.2096,209200.0
2008-10-28 09:30:00,35.07,35.53,34.72,34.97,26600.0,24.5882,24.9107,24.3428,24.5181,26600.0
2008-10-28 09:35:00,35.02,35.04,34.73,34.97,26600.0,24.5532,24.5672,24.3499,24.5181,26600.0
2008-10-28 09:40:00,34.97,35.12,34.95,35.04,35500.0,24.5181,24.6233,24.5041,24.5672,35500.0
2008-10-28 09:45:00,35.02,35.15,34.98,35.01,41800.0,24.5532,24.6443,24.5251,24.5462,41800.0
2008-10-28 09:50:00,35.01,35.15,34.95,35.11,33200.0,24.5462,24.6443,24.5041,24.6163,33200.0
2008-10-28 09:55:00,35.08,35.25,34.96,35.03,50100.0,24.5952,24.7144,24.5111,24.5602,50100.0
2008-10-28 10:00:00,35.02,35.03,34.74,34.92,75600.0,24.5532,24.5602,24.3569,24.4831,75600.0
2008-10-28 10:05:00,34.9,35.03,34.82,34.91,64100.0,24.469,24.5602,24.413,24.4761,64100.0
2008-10-28 10:10:00,34.9,34.95,34.74,34.82,24600.0,24.469,24.5041,24.3569,24.413,24600.0
2008-10-28 10:15:00,34.81,34.83,34.53,34.64,29500.0,24.4059,24.42,24.2096,24.2867,29500.0
2008-10-28 10:20:00,34.63,34.86,34.62,34.81,26400.0,24.2797,24.441,24.2727,24.4059,26400.0
2008-10-28 10:25:00,34.85,34.99,34.76,34.77,31600.0,24.434,24.5321,24.3709,24.3779,31600.0
2008-10-28 10:30:00,34.8,34.8,34.65,34.66,26300.0,24.3989,24.3989,24.2938,24.3008,26300.0
2008-10-28 10:35:00,34.66,34.84,34.48,34.5,30300.0,24.3008,24.427,24.1746,24.1886,30300.0
2008-10-28 10:40:00,34.5,34.5,34.3,34.41,34000.0,24.1886,24.1886,24.0484,24.1255,34000.0
2008-10-28 10:45:00,34.42,34.6,34.39,34.57,23900.0,24.1325,24.2587,24.1115,24.2377,23900.0
2008-10-28 10:50:00,34.57,34.67,34.48,34.54,55500.0,24.2377,24.3078,24.1746,24.2166,55500.0
2008-10-28 10:55:00,34.52,34.53,34.15,34.28,45600.0,24.2026,24.2096,23.9432,24.0343,45600.0
2008-10-28 11:00:00,34.27,34.53,34.27,34.4,32900.0,24.0273,24.2096,24.0273,24.1185,32900.0
2008-10-28 11:05:00,34.4,34.59,34.4,34.5,41200.0,24.1185,24.2517,24.1185,24.1886,41200.0
2008-10-28 11:10:00,34.52,34.61,34.44,34.58,31500.0,24.2026,24.2657,24.1465,24.2447,31500.0
2008-10-28 11:15:00,34.64,34.71,34.48,34.56,31500.0,24.2867,24.3358,24.1746,24.2307,31500.0
2008-10-28 11:20:00,34.58,34.62,34.41,34.45,30200.0,24.2447,24.2727,24.1255,24.1535,30200.0
2008-10-28 11:25:00,34.44,34.64,34.42,34.57,22900.0,24.1465,24.2867,24.1325,24.2377,22900.0
2008-10-28 11:30:00,34.55,34.95,34.55,34.94,27100.0,24.2236,24.5041,24.2236,24.4971,27100.0
2008-10-28 11:35:00,34.95,35.02,34.84,34.92,26500.0,24.5041,24.5532,24.427,24.4831,26500.0
2008-10-28 11:40:00,34.9,35.03,34.76,34.91,21200.0,24.469,24.5602,24.3709,24.4761,21200.0
2008-10-28 11:45:00,34.87,34.89,34.67,34.75,15900.0,24.448,24.462,24.3078,24.3639,15900.0
2008-10-28 11:50:00,34.74,34.9,34.7,34.75,18100.0,24.3569,24.469,24.3288,24.3639,18100.0
2008-10-28 11:55:00,34.72,34.87,34.72,34.77,21500.0,24.3428,24.448,24.3428,24.3779,21500.0
2008-10-28 12:00:00,34.8,34.8,34.62,34.64,18000.0,24.3989,24.3989,24.2727,24.2867,18000.0
2008-10-28 12:05:00,34.62,34.79,34.55,34.79,20500.0,24.2727,24.3919,24.2236,24.3919,20500.0
2008-10-28 12:10:00,34.81,34.87,34.7,34.85,13700.0,24.4059,24.448,24.3288,24.434,13700.0
2008-10-28 12:15:00,34.8,34.89,34.79,34.85,20600.0,24.3989,24.462,24.3919,24.434,20600.0
2008-10-28 12:20:00,34.86,34.93,34.81,34.85,33700.0,24.441,24.4901,24.4059,24.434,33700.0
2008-10-28 12:25:00,34.85,34.91,34.83,34.9,22200.0,24.434,24.4761,24.42,24.469,22200.0
2008-10-28 12:30:00,34.89,35.03,34.85,34.95,56000.0,24.462,24.5602,24.434,24.5041,56000.0
2008-10-28 12:35:00,34.99,35.06,34.87,34.89,35500.0,24.5321,24.5812,24.448,24.462,35500.0
2008-10-28 12:40:00,34.9,35.05,34.86,34.98,38900.0,24.469,24.5742,24.441,24.5251,38900.0
2008-10-28 12:45:00,34.98,35.03,34.91,34.96,41900.0,24.5251,24.5602,24.4761,24.5111,41900.0
2008-10-28 12:50:00,34.98,35.05,34.82,34.87,69200.0,24.5251,24.5742,24.413,24.448,69200.0
2008-10-28 12:55:00,34.84,34.97,34.78,34.86,45700.0,24.427,24.5181,24.3849,24.441,45700.0
2008-10-28 13:00:00,34.86,34.96,34.79,34.91,29700.0,24.441,24.5111,24.3919,24.4761,29700.0
2008-10-28 13:05:00,34.89,35.19,34.89,35.17,42700.0,24.462,24.6724,24.462,24.6583,42700.0
2008-10-28 13:10:00,35.18,35.48,35.18,35.37,22900.0,24.6654,24.8757,24.6654,24.7986,22900.0
2008-10-28 13:15:00,35.37,35.4,35.13,35.16,13500.0,24.7986,24.8196,24.6303,24.6513,13500.0
2008-10-28 13:20:00,35.15,35.23,35.08,35.12,11000.0,24.6443,24.7004,24.5952,24.6233,11000.0
2008-10-28 13:25:00,35.11,35.13,34.95,35.01,10800.0,24.6163,24.6303,24.5041,24.5462,10800.0
2008-10-28 13:30:00,35.0,35.09,34.98,35.03,13500.0,24.5392,24.6023,24.5251,24.5602,13500.0
2008-10-28 13:35:00,35.05,35.05,34.83,34.84,15800.0,24.5742,24.5742,24.42,24.427,15800.0
2008-10-28 13:40:00,34.84,34.95,34.84,34.92,24300.0,24.427,24.5041,24.427,24.4831,24300.0
2008-10-28 13:45:00,34.93,35.12,34.93,34.96,22800.0,24.4901,24.6233,24.4901,24.5111,22800.0
2008-10-28 13:50:00,34.96,34.96,34.79,34.83,42500.0,24.5111,24.5111,24.3919,24.42,42500.0
2008-10-28 13:55:00,34.82,34.85,34.61,34.74,23600.0,24.413,24.434,24.2657,24.3569,23600.0
2008-10-28 14:00:00,34.73,34.78,34.68,34.68,130000.0,24.3499,24.3849,24.3148,24.3148,130000.0
2008-10-28 14:05:00,34.68,34.73,34.63,34.67,34300.0,24.3148,24.3499,24.2797,24.3078,34300.0
2008-10-28 14:10:00,34.66,34.98,34.66,34.96,36200.0,24.3008,24.5251,24.3008,24.5111,36200.0
2008-10-28 14:15:00,34.96,35.01,34.88,34.9,42500.0,24.5111,24.5462,24.455,24.469,42500.0
2008-10-28 14:20:00,34.91,35.13,34.88,35.11,25700.0,24.4761,24.6303,24.455,24.6163,25700.0
2008-10-28 14:25:00,35.08,35.41,35.02,35.32,31600.0,24.5952,24.8266,24.5532,24.7635,31600.0
2008-10-28 14:30:00,35.31,35.53,35.31,35.44,52600.0,24.7565,24.9107,24.7565,24.8476,52600.0
2008-10-28 14:35:00,35.41,35.43,35.12,35.19,43100.0,24.8266,24.8406,24.6233,24.6724,43100.0
2008-10-28 14:40:00,35.2,35.55,35.09,35.52,59900.0,24.6794,24.9248,24.6023,24.9037,59900.0
2008-10-28 14:45:00,35.51,35.68,35.45,35.67,63500.0,24.8967,25.0159,24.8547,25.0089,63500.0
2008-10-28 14:50:00,35.68,35.95,35.54,35.85,78900.0,25.0159,25.2052,24.9178,25.1351,78900.0
2008-10-28 14:55:00,35.87,36.06,35.79,35.85,55100.0,25.1491,25.2823,25.093,25.1351,55100.0
2008-10-28 15:00:00,35.87,36.05,35.76,35.81,32400.0,25.1491,25.2753,25.072,25.1071,32400.0
2008-10-28 15:05:00,35.82,35.84,35.51,35.52,43800.0,25.1141,25.1281,24.8967,24.9037,43800.0
2008-10-28 15:10:00,35.54,35.85,35.54,35.82,101600.0,24.9178,25.1351,24.9178,25.1141,101600.0
2008-10-28 15:15:00,35.82,36.0,35.73,35.95,90300.0,25.1141,25.2403,25.051,25.2052,90300.0
2008-10-28 15:20:00,35.97,36.52,35.96,36.29,98300.0,25.2192,25.6049,25.2122,25.4436,98300.0
2008-10-28 15:25:00,36.3,36.58,36.18,36.48,71000.0,25.4506,25.6469,25.3665,25.5768,71000.0
2008-10-28 15:30:00,36.51,36.54,36.03,36.46,80100.0,25.5978,25.6189,25.2613,25.5628,80100.0
2008-10-28 15:35:00,36.42,37.0,36.38,36.77,84400.0,25.5347,25.9414,25.5067,25.7801,84400.0
2008-10-28 15:40:00,36.78,37.28,36.77,37.05,107500.0,25.7871,26.1377,25.7801,25.9764,107500.0
2008-10-28 15:45:00,37.03,37.27,36.8,37.21,68400.0,25.9624,26.1307,25.8012,26.0886,68400.0
2008-10-28 15:50:00,37.25,37.27,36.94,37.18,85100.0,26.1167,26.1307,25.8993,26.0676,85100.0
2008-10-28 15:55:00,37.17,37.84,37.13,37.8,167300.0,26.0606,26.5303,26.0325,26.5023,167300.0
2008-10-29 09:30:00,37.71,37.9,37.15,37.37,7200.0,26.4392,26.5724,26.0466,26.2008,7200.0
2008-10-29 09:35:00,37.36,37.53,36.81,36.93,64500.0,26.1938,26.313,25.8082,25.8923,64500.0
2008-10-29 09:40:00,36.96,37.51,36.88,37.32,34000.0,25.9133,26.299,25.8573,26.1657,34000.0
2008-10-29 09:45:00,37.3,37.32,37.04,37.17,27200.0,26.1517,26.1657,25.9694,26.0606,27200.0
2008-10-29 09:50:00,37.17,37.18,36.99,37.04,36900.0,26.0606,26.0676,25.9344,25.9694,36900.0
2008-10-29 09:55:00,37.07,37.31,36.99,36.99,32700.0,25.9905,26.1587,25.9344,25.9344,32700.0
2008-10-29 10:00:00,36.98,37.13,36.83,37.13,34500.0,25.9274,26.0325,25.8222,26.0325,34500.0
2008-10-29 10:05:00,37.1,37.37,37.1,37.34,28000.0,26.0115,26.2008,26.0115,26.1798,28000.0
2008-10-29 10:10:00,37.42,37.55,37.28,37.53,25900.0,26.2359,26.327,26.1377,26.313,25900.0
2008-10-29 10:15:00,37.53,37.58,37.18,37.23,55500.0,26.313,26.348,26.0676,26.1026,55500.0
2008-10-29 10:20:00,37.23,37.26,37.1,37.2,28100.0,26.1026,26.1237,26.0115,26.0816,28100.0
2008-10-29 10:25:00,37.2,37.37,37.18,37.26,37700.0,26.0816,26.2008,26.0676,26.1237,37700.0
2008-10-29 10:30:00,37.27,37.32,37.04,37.06,38000.0,26.1307,26.1657,25.9694,25.9835,38000.0
2008-10-29 10:35:00,37.08,37.11,36.99,37.04,57800.0,25.9975,26.0185,25.9344,25.9694,57800.0
2008-10-29 10:40:00,37.02,37.02,36.83,36.89,31900.0,25.9554,25.9554,25.8222,25.8643,31900.0
2008-10-29 10:45:00,36.88,36.91,36.84,36.85,35500.0,25.8573,25.8783,25.8292,25.8362,35500.0
2008-10-29 10:50:00,36.89,36.89,36.61,36.61,33200.0,25.8643,25.8643,25.668,25.668,33200.0
2008-10-29 10:55:00,36.58,36.63,36.48,36.52,40600.0,25.6469,25.682,25.5768,25.6049,40600.0
2008-10-29 11:00:00,36.5,36.85,36.44,36.85,39600.0,25.5908,25.8362,25.5488,25.8362,39600.0
2008-10-29 11:05:00,36.84,36.98,36.79,36.9,48900.0,25.8292,25.9274,25.7942,25.8713,48900.0
2008-10-29 11:10:00,36.89,36.89,36.6,36.76,37000.0,25.8643,25.8643,25.6609,25.7731,37000.0
2008-10-29 11:15:00,36.76,36.83,36.64,36.83,34600.0,25.7731,25.8222,25.689,25.8222,34600.0
2008-10-29 11:20:00,36.92,36.98,36.79,36.9,27300.0,25.8853,25.9274,25.7942,25.8713,27300.0
2008-10-29 11:25:00,36.85,36.92,36.75,36.79,22800.0,25.8362,25.8853,25.7661,25.7942,22800.0
2008-10-29 11:30:00,36.78,36.8,36.58,36.73,39600.0,25.7871,25.8012,25.6469,25.7521,39600.0
2008-10-29 11:35:00,36.72,36.78,36.52,36.58,34700.0,25.7451,25.7871,25.6049,25.6469,34700.0
2008-10-29 11:40:00,36.57,36.59,36.52,36.54,30000.0,25.6399,25.6539,25.6049,25.6189,30000.0
2008-10-29 11:45:00,36.54,36.78,36.5,36.73,31300.0,25.6189,25.7871,25.5908,25.7521,31300.0
2008-10-29 11:50:00,36.75,36.76,36.6,36.65,16800.0,25.7661,25.7731,25.6609,25.696,16800.0
2008-10-29 11:55:00,36.65,36.65,36.51,36.52,18600.0,25.696,25.696,25.5978,25.6049,18600.0
2008-10-29 12:00:00,36.53,36.57,36.49,36.51,17300.0,25.6119,25.6399,25.5838,25.5978,17300.0
2008-10-29 12:05:00,36.49,36.54,36.43,36.49,28400.0,25.5838,25.6189,25.5418,25.5838,28400.0
2008-10-29 12:10:00,36.49,36.54,36.43,36.51,23100.0,25.5838,25.6189,25.5418,25.5978,23100.0
2008-10-29 12:15:00,36.5,36.5,36.45,36.46,23000.0,25.5908,25.5908,25.5558,25.5628,23000.0
2008-10-29 12:20:00,36.47,36.59,36.46,36.56,44700.0,25.5698,25.6539,25.5628,25.6329,44700.0
2008-10-29 12:25:00,36.56,36.59,36.48,36.5,23100.0,25.6329,25.6539,25.5768,25.5908,23100.0
2008-10-29 12:30:00,36.51,36.6,36.47,36.55,151700.0,25.5978,25.6609,25.5698,25.6259,151700.0
2008-10-29 12:35:00,36.56,36.73,36.52,36.52,33400.0,25.6329,25.7521,25.6049,25.6049,33400.0
2008-10-29 12:40:00,36.54,36.55,36.29,36.29,33300.0,25.6189,25.6259,25.4436,25.4436,33300.0
2008-10-29 12:45:00,36.3,36.4,36.29,36.37,20600.0,25.4506,25.5207,25.4436,25.4997,20600.0
2008-10-29 12:50:00,36.4,36.42,36.3,36.33,41400.0,25.5207,25.5347,25.4506,25.4716,41400.0
2008-10-29 12:55:00,36.33,36.38,36.22,36.27,29800.0,25.4716,25.5067,25.3945,25.4296,29800.0
2008-10-29 13:00:00,36.28,36.31,36.2,36.31,24900.0,25.4366,25.4576,25.3805,25.4576,24900.0
2008-10-29 13:05:00,36.31,36.45,36.31,36.36,30900.0,25.4576,25.5558,25.4576,25.4927,30900.0
2008-10-29 13:10:00,36.37,36.42,36.37,36.4,15700.0,25.4997,25.5347,25.4997,25.5207,15700.0
2008-10-29 13:15:00,36.4,36.42,36.34,36.35,21900.0,25.5207,25.5347,25.4787,25.4857,21900.0
2008-10-29 13:20:00,36.34,36.37,36.24,36.37,22200.0,25.4787,25.4997,25.4085,25.4997,22200.0
2008-10-29 13:25:00,36.36,36.41,36.36,36.38,20500.0,25.4927,25.5277,25.4927,25.5067,20500.0
2008-10-29 13:30:00,36.36,36.62,36.36,36.62,25500.0,25.4927,25.675,25.4927,25.675,25500.0
2008-10-29 13:35:00,36.61,36.77,36.57,36.65,30000.0,25.668,25.7801,25.6399,25.696,30000.0
2008-10-29 13:40:00,36.66,36.7,36.64,36.69,27400.0,25.703,25.7311,25.689,25.724,27400.0
2008-10-29 13:45:00,36.71,36.85,36.7,36.79,27200.0,25.7381,25.8362,25.7311,25.7942,27200.0
2008-10-29 13:50:00,36.82,36.99,36.82,36.97,20900.0,25.8152,25.9344,25.8152,25.9204,20900.0
2008-10-29 13:55:00,36.96,36.97,36.51,36.55,28600.0,25.9133,25.9204,25.5978,25.6259,28600.0
2008-10-29 14:00:00,36.55,36.6,36.54,36.57,11000.0,25.6259,25.6609,25.6189,25.6399,11000.0
2008-10-29 14:05:00,36.56,36.6,36.44,36.49,23800.0,25.6329,25.6609,25.5488,25.5838,23800.0
2008-10-29 14:10:00,36.49,36.72,36.43,36.63,32900.0,25.5838,25.7451,25.5418,25.682,32900.0
2008-10-29 14:15:00,36.63,36.68,36.04,36.37,63100.0,25.682,25.717,25.2683,25.4997,63100.0
2008-10-29 14:20:00,36.37,36.61,35.93,36.06,80500.0,25.4997,25.668,25.1912,25.2823,80500.0
2008-10-29 14:25:00,36.06,36.24,35.9,36.15,101000.0,25.2823,25.4085,25.1702,25.3454,101000.0
2008-10-29 14:30:00,36.16,36.19,35.61,35.74,91800.0,25.3525,25.3735,24.9668,25.058,91800.0
2008-10-29 14:35:00,35.76,36.04,35.73,36.02,63200.0,25.072,25.2683,25.051,25.2543,63200.0
2008-10-29 14:40:00,36.04,36.3,36.02,36.11,66600.0,25.2683,25.4506,25.2543,25.3174,66600.0
2008-10-29 14:45:00,36.13,36.31,35.99,36.19,58000.0,25.3314,25.4576,25.2333,25.3735,58000.0
2008-10-29 14:50:00,36.17,36.21,35.79,35.84,61300.0,25.3595,25.3875,25.093,25.1281,61300.0
2008-10-29 14:55:00,35.85,36.36,35.82,36.22,67800.0,25.1351,25.4927,25.1141,25.3945,67800.0
2008-10-29 15:00:00,36.25,36.46,36.09,36.25,78700.0,25.4156,25.5628,25.3034,25.4156,78700.0
2008-10-29 15:05:00,36.2,36.35,36.11,36.27,51700.0,25.3805,25.4857,25.3174,25.4296,51700.0
2008-10-29 15:10:00,36.27,36.62,36.17,36.6,57000.0,25.4296,25.675,25.3595,25.6609,57000.0
2008-10-29 15:15:00,36.57,37.01,36.46,36.86,89700.0,25.6399,25.9484,25.5628,25.8432,89700.0
2008-10-29 15:20:00,36.86,37.53,36.86,37.29,70200.0,25.8432,26.313,25.8432,26.1447,70200.0
2008-10-29 15:25:00,37.29,37.38,36.95,36.95,71800.0,26.1447,26.2078,25.9063,25.9063,71800.0
2008-10-29 15:30:00,36.93,37.1,36.57,36.57,108000.0,25.8923,26.0115,25.6399,25.6399,108000.0
2008-10-29 15:35:00,36.58,36.72,36.43,36.58,96100.0,25.6469,25.7451,25.5418,25.6469,96100.0
2008-10-29 15:40:00,36.55,36.91,36.53,36.84,77200.0,25.6259,25.8783,25.6119,25.8292,77200.0
2008-10-29 15:45:00,36.82,37.27,36.79,37.17,78000.0,25.8152,26.1307,25.7942,26.0606,78000.0
2008-10-29 15:50:00,37.15,37.19,36.31,36.47,107400.0,26.0466,26.0746,25.4576,25.5698,107400.0
2008-10-29 15:55:00,36.5,36.6,35.55,35.55,212700.0,25.5908,25.6609,24.9248,24.9248,212700.0
2008-10-30 09:30:00,36.65,36.8,36.28,36.7,43000.0,25.696,25.8012,25.4366,25.7311,43000.0
2008-10-30 09:35:00,36.68,36.94,36.49,36.51,37000.0,25.717,25.8993,25.5838,25.5978,37000.0
2008-10-30 09:40:00,36.53,36.91,36.49,36.87,49700.0,25.6119,25.8783,25.5838,25.8502,49700.0
2008-10-30 09:45:00,36.85,37.09,36.85,37.03,40000.0,25.8362,26.0045,25.8362,25.9624,40000.0
2008-10-30 09:50:00,37.03,37.05,36.82,36.87,35200.0,25.9624,25.9764,25.8152,25.8502,35200.0
2008-10-30 09:55:00,36.88,37.12,36.88,37.11,34500.0,25.8573,26.0255,25.8573,26.0185,34500.0
2008-10-30 10:00:00,37.1,37.28,36.96,37.23,48100.0,26.0115,26.1377,25.9133,26.1026,48100.0
2008-10-30 10:05:00,37.25,37.53,37.18,37.5,47100.0,26.1167,26.313,26.0676,26.2919,47100.0
2008-10-30 10:10:00,37.5,37.77,37.5,37.61,51500.0,26.2919,26.4813,26.2919,26.3691,51500.0
2008-10-30 10:15:00,37.59,37.67,37.39,37.41,20900.0,26.355,26.4111,26.2148,26.2288,20900.0
2008-10-30 10:20:00,37.44,37.55,37.42,37.53,31000.0,26.2499,26.327,26.2359,26.313,31000.0
2008-10-30 10:25:00,37.58,37.69,37.25,37.27,40400.0,26.348,26.4252,26.1167,26.1307,40400.0
2008-10-30 10:30:00,37.25,37.3,37.14,37.15,25900.0,26.1167,26.1517,26.0395,26.0466,25900.0
2008-10-30 10:35:00,37.16,37.21,36.9,36.96,46600.0,26.0536,26.0886,25.8713,25.9133,46600.0
2008-10-30 10:40:00,36.99,36.99,36.62,36.69,52700.0,25.9344,25.9344,25.675,25.724,52700.0
2008-10-30 10:45:00,36.69,36.74,36.58,36.63,45500.0,25.724,25.7591,25.6469,25.682,45500.0
2008-10-30 10:50:00,36.63,36.82,36.5,36.78,72100.0,25.682,25.8152,25.5908,25.7871,72100.0
2008-10-30 10:55:00,36.77,36.8,36.59,36.59,54000.0,25.7801,25.8012,25.6539,25.6539,54000.0
2008-10-30 11:00:00,36.57,36.8,36.53,36.76,41000.0,25.6399,25.8012,25.6119,25.7731,41000.0
2008-10-30 11:05:00,36.8,36.97,36.78,36.93,25200.0,25.8012,25.9204,25.7871,25.8923,25200.0
2008-10-30 11:10:00,36.95,37.12,36.89,37.11,77600.0,25.9063,26.0255,25.8643,26.0185,77600.0
2008-10-30 11:15:00,37.11,37.14,36.82,36.93,80600.0,26.0185,26.0395,25.8152,25.8923,80600.0
2008-10-30 11:20:00,36.95,36.97,36.86,36.9,40200.0,25.9063,25.9204,25.8432,25.8713,40200.0
2008-10-30 11:25:00,36.87,37.0,36.76,36.95,162700.0,25.8502,25.9414,25.7731,25.9063,162700.0
2008-10-30 11:30:00,36.95,37.0,36.78,36.84,36600.0,25.9063,25.9414,25.7871,25.8292,36600.0
2008-10-30 11:35:00,36.79,36.93,36.73,36.91,121900.0,25.7942,25.8923,25.7521,25.8783,121900.0
2008-10-30 11:40:00,36.93,36.94,36.75,36.93,32800.0,25.8923,25.8993,25.7661,25.8923,32800.0
2008-10-30 11:45:00,36.93,36.98,36.75,36.94,30900.0,25.8923,25.9274,25.7661,25.8993,30900.0
2008-10-30 11:50:00,36.95,36.98,36.52,36.61,31300.0,25.9063,25.9274,25.6049,25.668,31300.0
2008-10-30 11:55:00,36.58,36.94,36.55,36.85,26000.0,25.6469,25.8993,25.6259,25.8362,26000.0
2008-10-30 12:00:00,36.82,37.1,36.81,37.1,38300.0,25.8152,26.0115,25.8082,26.0115,38300.0
2008-10-30 12:05:00,37.09,37.13,36.95,36.95,100200.0,26.0045,26.0325,25.9063,25.9063,100200.0
2008-10-30 12:10:00,36.97,37.02,36.78,37.02,27100.0,25.9204,25.9554,25.7871,25.9554,27100.0
2008-10-30 12:15:00,37.0,37.06,36.86,37.05,23500.0,25.9414,25.9835,25.8432,25.9764,23500.0
2008-10-30 12:20:00,37.02,37.15,37.02,37.06,23200.0,25.9554,26.0466,25.9554,25.9835,23200.0
2008-10-30 12:25:00,37.04,37.05,36.82,36.95,29100.0,25.9694,25.9764,25.8152,25.9063,29100.0
2008-10-30 12:30:00,36.94,37.32,36.89,37.22,52500.0,25.8993,26.1657,25.8643,26.0956,52500.0
2008-10-30 12:35:00,37.23,37.24,36.89,36.91,50000.0,26.1026,26.1097,25.8643,25.8783,50000.0
2008-10-30 12:40:00,36.91,36.99,36.81,36.95,55000.0,25.8783,25.9344,25.8082,25.9063,55000.0
2008-10-30 12:45:00,36.96,37.0,36.76,36.9,22100.0,25.9133,25.9414,25.7731,25.8713,22100.0
2008-10-30 12:50:00,36.9,36.96,36.82,36.96,22700.0,25.8713,25.9133,25.8152,25.9133,22700.0
2008-10-30 12:55:00,36.93,36.93,36.81,36.85,15100.0,25.8923,25.8923,25.8082,25.8362,15100.0
2008-10-30 13:00:00,36.88,37.15,36.83,37.14,30800.0,25.8573,26.0466,25.8222,26.0395,30800.0
2008-10-30 13:05:00,37.14,37.34,37.07,37.34,25500.0,26.0395,26.1798,25.9905,26.1798,25500.0
2008-10-30 13:10:00,37.39,37.43,37.24,37.4,36700.0,26.2148,26.2429,26.1097,26.2218,36700.0
2008-10-30 13:15:00,37.4,37.51,37.38,37.4,23800.0,26.2218,26.299,26.2078,26.2218,23800.0
2008-10-30 13:20:00,37.4,37.4,37.15,37.18,18800.0,26.2218,26.2218,26.0466,26.0676,18800.0
2008-10-30 13:25:00,37.18,37.27,37.11,37.12,15400.0,26.0676,26.1307,26.0185,26.0255,15400.0
2008-10-30 13:30:00,37.14,37.29,37.14,37.28,11400.0,26.0395,26.1447,26.0395,26.1377,11400.0
2008-10-30 13:35:00,37.28,37.47,37.24,37.44,22800.0,26.1377,26.2709,26.1097,26.2499,22800.0
2008-10-30 13:40:00,37.46,37.47,37.14,37.21,72400.0,26.2639,26.2709,26.0395,26.0886,72400.0
2008-10-30 13:45:00,37.2,37.23,37.09,37.15,54300.0,26.0816,26.1026,26.0045,26.0466,54300.0
2008-10-30 13:50:00,37.15,37.36,37.15,37.36,71500.0,26.0466,26.1938,26.0466,26.1938,71500.0
2008-10-30 13:55:00,37.37,37.64,37.37,37.5,50700.0,26.2008,26.3901,26.2008,26.2919,50700.0
2008-10-30 14:00:00,37.47,37.58,37.39,37.51,21900.0,26.2709,26.348,26.2148,26.299,21900.0
2008-10-30 14:05:00,37.5,37.7,37.5,37.64,30600.0,26.2919,26.4322,26.2919,26.3901,30600.0
2008-10-30 14:10:00,37.64,37.8,37.59,37.74,23200.0,26.3901,26.5023,26.355,26.4602,23200.0
2008-10-30 14:15:00,37.71,37.75,37.59,37.71,27100.0,26.4392,26.4672,26.355,26.4392,27100.0
2008-10-30 14:20:00,37.71,38.13,37.66,38.07,43900.0,26.4392,26.7337,26.4041,26.6916,43900.0
2008-10-30 14:25:00,38.07,38.23,37.94,38.07,31900.0,26.6916,26.8038,26.6004,26.6916,31900.0
2008-10-30 14:30:00,38.08,38.14,37.95,38.11,44700.0,26.6986,26.7407,26.6075,26.7196,44700.0
2008-10-30 14:35:00,38.04,38.22,38.01,38.07,27100.0,26.6706,26.7968,26.6495,26.6916,27100.0
2008-10-30 14:40:00,38.07,38.21,37.97,38.09,46700.0,26.6916,26.7897,26.6215,26.7056,46700.0
2008-10-30 14:45:00,38.06,38.12,37.87,38.12,46500.0,26.6846,26.7266,26.5514,26.7266,46500.0
2008-10-30 14:50:00,38.12,38.27,37.98,38.11,62600.0,26.7266,26.8318,26.6285,26.7196,62600.0
2008-10-30 14:55:00,38.11,38.42,38.07,38.38,61300.0,26.7196,26.937,26.6916,26.9089,61300.0
2008-10-30 15:00:00,38.36,38.41,38.26,38.37,98800.0,26.8949,26.93,26.8248,26.9019,98800.0
2008-10-30 15:05:00,38.34,38.47,38.23,38.35,122000.0,26.8809,26.972,26.8038,26.8879,122000.0
2008-10-30 15:10:00,38.33,38.34,38.14,38.24,130700.0,26.8739,26.8809,26.7407,26.8108,130700.0
2008-10-30 15:15:00,38.21,38.22,37.81,37.91,100600.0,26.7897,26.7968,26.5093,26.5794,100600.0
2008-10-30 15:20:00,37.91,38.11,37.53,38.11,103200.0,26.5794,26.7196,26.313,26.7196,103200.0
2008-10-30 15:25:00,38.1,38.4,37.96,38.4,112600.0,26.7126,26.923,26.6145,26.923,112600.0
2008-10-30 15:30:00,38.36,38.55,38.07,38.13,190800.0,26.8949,27.0281,26.6916,26.7337,190800.0
2008-10-30 15:35:00,38.12,38.71,38.0,38.61,191800.0,26.7266,27.1403,26.6425,27.0702,191800.0
2008-10-30 15:40:00,38.6,39.14,38.6,39.04,212300.0,27.0632,27.4418,27.0632,27.3717,212300.0
2008-10-30 15:45:00,39.06,39.08,38.63,38.65,131500.0,27.3857,27.3997,27.0842,27.0982,131500.0
2008-10-30 15:50:00,38.63,38.66,38.48,38.53,184200.0,27.0842,27.1052,26.979,27.0141,184200.0
2008-10-30 15:55:00,38.53,38.86,38.24,38.54,265100.0,27.0141,27.2455,26.8108,27.0211,265100.0
2008-10-31 09:30:00,38.09,38.25,37.71,38.0,52500.0,26.7056,26.8178,26.4392,26.6425,52500.0
2008-10-31 09:35:00,37.91,38.01,37.06,37.36,95200.0,26.5794,26.6495,25.9835,26.1938,95200.0
2008-10-31 09:40:00,37.37,37.56,37.15,37.41,61100.0,26.2008,26.334,26.0466,26.2288,61100.0
2008-10-31 09:45:00,37.43,37.54,37.31,37.41,31600.0,26.2429,26.32,26.1587,26.2288,31600.0
2008-10-31 09:50:00,37.37,37.68,37.36,37.61,22200.0,26.2008,26.4182,26.1938,26.3691,22200.0
2008-10-31 09:55:00,37.59,37.89,37.53,37.89,51300.0,26.355,26.5654,26.313,26.5654,51300.0
2008-10-31 10:00:00,37.83,38.0,37.66,37.75,62000.0,26.5233,26.6425,26.4041,26.4672,62000.0
2008-10-31 10:05:00,37.75,37.95,37.64,37.86,40500.0,26.4672,26.6075,26.3901,26.5444,40500.0
2008-10-31 10:10:00,37.85,38.08,37.8,37.95,45500.0,26.5373,26.6986,26.5023,26.6075,45500.0
2008-10-31 10:15:00,37.99,38.0,37.42,37.76,44700.0,26.6355,26.6425,26.2359,26.4742,44700.0
2008-10-31 10:20:00,37.77,37.83,37.69,37.76,18100.0,26.4813,26.5233,26.4252,26.4742,18100.0
2008-10-31 10:25:00,37.79,37.79,37.68,37.76,26200.0,26.4953,26.4953,26.4182,26.4742,26200.0
2008-10-31 10:30:00,37.73,37.94,37.52,37.52,52300.0,26.4532,26.6004,26.306,26.306,52300.0
2008-10-31 10:35:00,37.54,37.62,37.37,37.52,34100.0,26.32,26.3761,26.2008,26.306,34100.0
2008-10-31 10:40:00,37.52,37.67,37.4,37.67,30000.0,26.306,26.4111,26.2218,26.4111,30000.0
2008-10-31 10:45:00,37.67,37.69,37.35,37.66,23200.0,26.4111,26.4252,26.1868,26.4041,23200.0
2008-10-31 10:50:00,37.63,37.66,37.51,37.66,15500.0,26.3831,26.4041,26.299,26.4041,15500.0
2008-10-31 10:55:00,37.66,37.86,37.56,37.86,43300.0,26.4041,26.5444,26.334,26.5444,43300.0
2008-10-31 11:00:00,37.86,38.0,37.81,37.92,34700.0,26.5444,26.6425,26.5093,26.5864,34700.0
2008-10-31 11:05:00,37.91,37.95,37.74,37.84,29400.0,26.5794,26.6075,26.4602,26.5303,29400.0
2008-10-31 11:10:00,37.84,37.96,37.78,37.8,18100.0,26.5303,26.6145,26.4883,26.5023,18100.0
2008-10-31 11:15:00,37.81,38.14,37.81,38.04,37300.0,26.5093,26.7407,26.5093,26.6706,37300.0
2008-10-31 11:20:00,38.06,38.12,37.99,38.05,21300.0,26.6846,26.7266,26.6355,26.6776,21300.0
2008-10-31 11:25:00,38.03,38.05,37.81,37.81,38600.0,26.6635,26.6776,26.5093,26.5093,38600.0
2008-10-31 11:30:00,37.81,37.81,37.65,37.72,34100.0,26.5093,26.5093,26.3971,26.4462,34100.0
2008-10-31 11:35:00,37.7,37.86,37.7,37.82,20200.0,26.4322,26.5444,26.4322,26.5163,20200.0
2008-10-31 11:40:00,37.83,37.96,37.83,37.96,15900.0,26.5233,26.6145,26.5233,26.6145,15900.0
2008-10-31 11:45:00,37.96,38.01,37.79,37.88,22200.0,26.6145,26.6495,26.4953,26.5584,22200.0
2008-10-31 11:50:00,37.89,38.11,37.82,38.1,26800.0,26.5654,26.7196,26.5163,26.7126,26800.0
2008-10-31 11:55:00,38.11,38.11,37.97,38.05,25800.0,26.7196,26.7196,26.6215,26.6776,25800.0
2008-10-31 12:00:00,38.05,38.05,37.79,37.8,27000.0,26.6776,26.6776,26.4953,26.5023,27000.0
2008-10-31 12:05:00,37.79,37.8,37.64,37.8,38500.0,26.4953,26.5023,26.3901,26.5023,38500.0
2008-10-31 12:10:00,37.83,37.87,37.72,37.79,23100.0,26.5233,26.5514,26.4462,26.4953,23100.0
2008-10-31 12:15:00,37.77,37.77,37.54,37.57,28300.0,26.4813,26.4813,26.32,26.341,28300.0
2008-10-31 12:20:00,37.57,37.6,37.38,37.4,37900.0,26.341,26.3621,26.2078,26.2218,37900.0
2008-10-31 12:25:00,37.43,37.6,37.43,37.44,22600.0,26.2429,26.3621,26.2429,26.2499,22600.0
2008-10-31 12:30:00,37.45,37.5,37.26,37.4,20100.0,26.2569,26.2919,26.1237,26.2218,20100.0
2008-10-31 12:35:00,37.39,37.46,37.25,37.25,26500.0,26.2148,26.2639,26.1167,26.1167,26500.0
2008-10-31 12:40:00,37.28,37.33,37.18,37.26,16900.0,26.1377,26.1728,26.0676,26.1237,16900.0
2008-10-31 12:45:00,37.27,37.44,37.23,37.43,16600.0,26.1307,26.2499,26.1026,26.2429,16600.0
2008-10-31 12:50:00,37.44,37.65,37.42,37.61,27300.0,26.2499,26.3971,26.2359,26.3691,27300.0
2008-10-31 12:55:00,37.61,37.73,37.58,37.67,15700.0,26.3691,26.4532,26.348,26.4111,15700.0
2008-10-31 13:00:00,37.67,37.85,37.66,37.85,17000.0,26.4111,26.5373,26.4041,26.5373,17000.0
2008-10-31 13:05:00,37.84,38.03,37.83,37.93,40000.0,26.5303,26.6635,26.5233,26.5934,40000.0
2008-10-31 13:10:00,37.93,38.11,37.89,38.08,30600.0,26.5934,26.7196,26.5654,26.6986,30600.0
2008-10-31 13:15:00,38.07,38.21,38.05,38.2,35800.0,26.6916,26.7897,26.6776,26.7827,35800.0
2008-10-31 13:20:00,38.19,38.41,38.06,38.36,46400.0,26.7757,26.93,26.6846,26.8949,46400.0
2008-10-31 13:25:00,38.37,38.38,38.24,38.27,18500.0,26.9019,26.9089,26.8108,26.8318,18500.0
2008-10-31 13:30:00,38.26,38.55,38.24,38.48,24700.0,26.8248,27.0281,26.8108,26.979,24700.0
2008-10-31 13:35:00,38.51,38.58,38.3,38.33,34300.0,27.0001,27.0492,26.8528,26.8739,34300.0
2008-10-31 13:40:00,38.32,38.35,38.08,38.16,28200.0,26.8669,26.8879,26.6986,26.7547,28200.0
2008-10-31 13:45:00,38.19,38.23,37.99,38.03,25300.0,26.7757,26.8038,26.6355,26.6635,25300.0
2008-10-31 13:50:00,38.04,38.15,37.92,38.08,21200.0,26.6706,26.7477,26.5864,26.6986,21200.0
2008-10-31 13:55:00,38.06,38.19,38.01,38.06,29900.0,26.6846,26.7757,26.6495,26.6846,29900.0
2008-10-31 14:00:00,38.07,38.17,37.85,37.92,31300.0,26.6916,26.7617,26.5373,26.5864,31300.0
2008-10-31 14:05:00,37.93,38.15,37.93,38.12,16700.0,26.5934,26.7477,26.5934,26.7266,16700.0
2008-10-31 14:10:00,38.11,38.3,38.11,38.22,29600.0,26.7196,26.8528,26.7196,26.7968,29600.0
2008-10-31 14:15:00,38.21,38.22,37.89,37.94,23400.0,26.7897,26.7968,26.5654,26.6004,23400.0
2008-10-31 14:20:00,37.95,37.97,37.79,37.91,32400.0,26.6075,26.6215,26.4953,26.5794,32400.0
2008-10-31 14:25:00,37.9,38.13,37.86,38.1,24200.0,26.5724,26.7337,26.5444,26.7126,24200.0
2008-10-31 14:30:00,38.1,38.29,38.02,38.27,35800.0,26.7126,26.8458,26.6565,26.8318,35800.0
2008-10-31 14:35:00,38.26,38.55,38.26,38.54,26900.0,26.8248,27.0281,26.8248,27.0211,26900.0
2008-10-31 14:40:00,38.51,38.53,38.32,38.48,34000.0,27.0001,27.0141,26.8669,26.979,34000.0
2008-10-31 14:45:00,38.48,38.52,38.28,38.32,22100.0,26.979,27.0071,26.8388,26.8669,22100.0
2008-10-31 14:50:00,38.32,38.57,38.24,38.56,31900.0,26.8669,27.0421,26.8108,27.0351,31900.0
2008-10-31 14:55:00,38.54,38.61,38.4,38.42,80100.0,27.0211,27.0702,26.923,26.937,80100.0
2008-10-31 15:00:00,38.45,38.53,38.34,38.38,59000.0,26.958,27.0141,26.8809,26.9089,59000.0
2008-10-31 15:05:00,38.36,38.42,38.15,38.42,103200.0,26.8949,26.937,26.7477,26.937,103200.0
2008-10-31 15:10:00,38.39,38.43,38.08,38.13,58100.0,26.9159,26.944,26.6986,26.7337,58100.0
2008-10-31 15:15:00,38.12,38.13,37.81,37.81,48900.0,26.7266,26.7337,26.5093,26.5093,48900.0
2008-10-31 15:20:00,37.81,37.81,37.48,37.6,164000.0,26.5093,26.5093,26.2779,26.3621,164000.0
2008-10-31 15:25:00,37.56,37.66,37.13,37.14,152500.0,26.334,26.4041,26.0325,26.0395,152500.0
2008-10-31 15:30:00,37.14,37.5,37.01,37.45,136200.0,26.0395,26.2919,25.9484,26.2569,136200.0
2008-10-31 15:35:00,37.46,37.59,37.27,37.43,136200.0,26.2639,26.355,26.1307,26.2429,136200.0
2008-10-31 15:40:00,37.41,37.41,36.34,36.62,177400.0,26.2288,26.2288,25.4787,25.675,177400.0
2008-10-31 15:45:00,36.61,36.89,36.5,36.83,94400.0,25.668,25.8643,25.5908,25.8222,94400.0
2008-10-31 15:50:00,36.81,36.99,36.19,36.25,158700.0,25.8082,25.9344,25.3735,25.4156,158700.0
2008-10-31 15:55:00,36.25,36.81,36.25,36.76,217400.0,25.4156,25.8082,25.4156,25.7731,217400.0
2008-11-03 09:30:00,36.65,36.65,36.01,36.61,5900.0,25.696,25.696,25.2473,25.668,5900.0
2008-11-03 09:35:00,36.58,37.09,36.58,36.98,64300.0,25.6469,26.0045,25.6469,25.9274,64300.0
2008-11-03 09:40:00,36.98,37.05,36.63,36.71,39700.0,25.9274,25.9764,25.682,25.7381,39700.0
2008-11-03 09:45:00,36.68,36.77,36.55,36.69,12900.0,25.717,25.7801,25.6259,25.724,12900.0
2008-11-03 09:50:00,36.73,36.96,36.63,36.93,34900.0,25.7521,25.9133,25.682,25.8923,34900.0
2008-11-03 09:55:00,36.93,36.97,36.68,36.77,16500.0,25.8923,25.9204,25.717,25.7801,16500.0
2008-11-03 10:00:00,36.72,36.79,36.59,36.78,38700.0,25.7451,25.7942,25.6539,25.7871,38700.0
2008-11-03 10:05:00,36.8,36.86,36.54,36.82,17600.0,25.8012,25.8432,25.6189,25.8152,17600.0
2008-11-03 10:10:00,36.84,37.02,36.74,36.84,24300.0,25.8292,25.9554,25.7591,25.8292,24300.0
2008-11-03 10:15:00,36.86,36.94,36.66,36.69,27200.0,25.8432,25.8993,25.703,25.724,27200.0
2008-11-03 10:20:00,36.7,36.72,36.4,36.42,71400.0,25.7311,25.7451,25.5207,25.5347,71400.0
2008-11-03 10:25:00,36.44,36.45,36.32,36.37,26800.0,25.5488,25.5558,25.4646,25.4997,26800.0
2008-11-03 10:30:00,36.37,36.37,36.19,36.27,33400.0,25.4997,25.4997,25.3735,25.4296,33400.0
2008-11-03 10:35:00,36.27,36.43,36.27,36.4,15900.0,25.4296,25.5418,25.4296,25.5207,15900.0
2008-11-03 10:40:00,36.41,36.42,36.31,36.33,21300.0,25.5277,25.5347,25.4576,25.4716,21300.0
2008-11-03 10:45:00,36.34,36.54,36.33,36.4,43800.0,25.4787,25.6189,25.4716,25.5207,43800.0
2008-11-03 10:50:00,36.43,36.52,36.38,36.42,31400.0,25.5418,25.6049,25.5067,25.5347,31400.0
2008-11-03 10:55:00,36.4,36.42,36.32,36.36,35400.0,25.5207,25.5347,25.4646,25.4927,35400.0
2008-11-03 11:00:00,36.36,36.43,36.35,36.39,24000.0,25.4927,25.5418,25.4857,25.5137,24000.0
2008-11-03 11:05:00,36.4,36.49,36.4,36.49,18300.0,25.5207,25.5838,25.5207,25.5838,18300.0
2008-11-03 11:10:00,36.52,36.66,36.48,36.63,14700.0,25.6049,25.703,25.5768,25.682,14700.0
2008-11-03 11:15:00,36.63,36.75,36.58,36.73,17300.0,25.682,25.7661,25.6469,25.7521,17300.0
2008-11-03 11:20:00,36.72,36.86,36.7,36.78,14400.0,25.7451,25.8432,25.7311,25.7871,14400.0
2008-11-03 11:25:00,36.79,37.02,36.79,37.02,25400.0,25.7942,25.9554,25.7942,25.9554,25400.0
2008-11-03 11:30:00,37.0,37.06,36.99,37.06,20000.0,25.9414,25.9835,25.9344,25.9835,20000.0
2008-11-03 11:35:00,37.06,37.24,37.04,37.21,18100.0,25.9835,26.1097,25.9694,26.0886,18100.0
2008-11-03 11:40:00,37.2,37.35,37.2,37.34,14900.0,26.0816,26.1868,26.0816,26.1798,14900.0
2008-11-03 11:45:00,37.32,37.33,37.18,37.18,10800.0,26.1657,26.1728,26.0676,26.0676,10800.0
2008-11-03 11:50:00,37.18,37.27,37.18,37.26,17100.0,26.0676,26.1307,26.0676,26.1237,17100.0
2008-11-03 11:55:00,37.26,37.47,37.26,37.32,33500.0,26.1237,26.2709,26.1237,26.1657,33500.0
2008-11-03 12:00:00,37.31,37.31,37.19,37.22,10600.0,26.1587,26.1587,26.0746,26.0956,10600.0
2008-11-03 12:05:00,37.22,37.24,37.12,37.18,8900.0,26.0956,26.1097,26.0255,26.0676,8900.0
2008-11-03 12:10:00,37.19,37.31,37.18,37.3,14500.0,26.0746,26.1587,26.0676,26.1517,14500.0
2008-11-03 12:15:00,37.32,37.37,37.24,37.32,13200.0,26.1657,26.2008,26.1097,26.1657,13200.0
2008-11-03 12:20:00,37.32,37.34,37.2,37.25,8500.0,26.1657,26.1798,26.0816,26.1167,8500.0
2008-11-03 12:25:00,37.24,37.37,37.24,37.3,6900.0,26.1097,26.2008,26.1097,26.1517,6900.0
2008-11-03 12:30:00,37.31,37.35,37.27,37.33,7700.0,26.1587,26.1868,26.1307,26.1728,7700.0
2008-11-03 12:35:00,37.33,37.36,37.2,37.2,12300.0,26.1728,26.1938,26.0816,26.0816,12300.0
2008-11-03 12:40:00,37.2,37.25,37.15,37.2,13300.0,26.0816,26.1167,26.0466,26.0816,13300.0
2008-11-03 12:45:00,37.22,37.26,37.08,37.08,12700.0,26.0956,26.1237,25.9975,25.9975,12700.0
2008-11-03 12:50:00,37.11,37.18,37.07,37.13,12700.0,26.0185,26.0676,25.9905,26.0325,12700.0
2008-11-03 12:55:00,37.13,37.21,37.09,37.18,10700.0,26.0325,26.0886,26.0045,26.0676,10700.0
2008-11-03 13:00:00,37.18,37.28,37.17,37.27,12000.0,26.0676,26.1377,26.0606,26.1307,12000.0
2008-11-03 13:05:00,37.27,37.29,37.21,37.28,13300.0,26.1307,26.1447,26.0886,26.1377,13300.0
2008-11-03 13:10:00,37.27,37.28,37.17,37.17,16100.0,26.1307,26.1377,26.0606,26.0606,16100.0
2008-11-03 13:15:00,37.19,37.19,37.06,37.08,17600.0,26.0746,26.0746,25.9835,25.9975,17600.0
2008-11-03 13:20:00,37.06,37.12,37.04,37.09,14500.0,25.9835,26.0255,25.9694,26.0045,14500.0
2008-11-03 13:25:00,37.1,37.11,36.88,36.89,22200.0,26.0115,26.0185,25.8573,25.8643,22200.0
2008-11-03 13:30:00,36.9,36.94,36.85,36.9,25400.0,25.8713,25.8993,25.8362,25.8713,25400.0
2008-11-03 13:35:00,36.89,37.04,36.89,36.96,17500.0,25.8643,25.9694,25.8643,25.9133,17500.0
2008-11-03 13:40:00,36.97,37.0,36.83,36.84,20700.0,25.9204,25.9414,25.8222,25.8292,20700.0
2008-11-03 13:45:00,36.86,36.87,36.7,36.86,33500.0,25.8432,25.8502,25.7311,25.8432,33500.0
2008-11-03 13:50:00,36.85,36.89,36.83,36.83,17300.0,25.8362,25.8643,25.8222,25.8222,17300.0
2008-11-03 13:55:00,36.83,36.86,36.72,36.77,22200.0,25.8222,25.8432,25.7451,25.7801,22200.0
2008-11-03 14:00:00,36.75,36.79,36.62,36.66,30400.0,25.7661,25.7942,25.675,25.703,30400.0
2008-11-03 14:05:00,36.66,36.87,36.66,36.84,19700.0,25.703,25.8502,25.703,25.8292,19700.0
2008-11-03 14:10:00,36.82,36.82,36.65,36.68,41500.0,25.8152,25.8152,25.696,25.717,41500.0
2008-11-03 14:15:00,36.69,36.76,36.61,36.71,22400.0,25.724,25.7731,25.668,25.7381,22400.0
2008-11-03 14:20:00,36.69,36.85,36.67,36.83,31100.0,25.724,25.8362,25.71,25.8222,31100.0
2008-11-03 14:25:00,36.84,36.88,36.74,36.88,24900.0,25.8292,25.8573,25.7591,25.8573,24900.0
2008-11-03 14:30:00,36.87,36.89,36.62,36.62,29200.0,25.8502,25.8643,25.675,25.675,29200.0
2008-11-03 14:35:00,36.62,36.74,36.58,36.62,37100.0,25.675,25.7591,25.6469,25.675,37100.0
2008-11-03 14:40:00,36.62,36.69,36.57,36.67,23300.0,25.675,25.724,25.6399,25.71,23300.0
2008-11-03 14:45:00,36.69,36.82,36.68,36.73,27800.0,25.724,25.8152,25.717,25.7521,27800.0
2008-11-03 14:50:00,36.73,36.74,36.59,36.63,25100.0,25.7521,25.7591,25.6539,25.682,25100.0
2008-11-03 14:55:00,36.64,36.69,36.52,36.57,31100.0,25.689,25.724,25.6049,25.6399,31100.0
2008-11-03 15:00:00,36.56,36.61,36.47,36.47,42600.0,25.6329,25.668,25.5698,25.5698,42600.0
2008-11-03 15:05:00,36.48,36.61,36.46,36.57,47200.0,25.5768,25.668,25.5628,25.6399,47200.0
2008-11-03 15:10:00,36.55,36.63,36.43,36.48,29000.0,25.6259,25.682,25.5418,25.5768,29000.0
2008-11-03 15:15:00,36.48,36.62,36.47,36.58,31300.0,25.5768,25.675,25.5698,25.6469,31300.0
2008-11-03 15:20:00,36.59,36.6,36.4,36.43,46900.0,25.6539,25.6609,25.5207,25.5418,46900.0
2008-11-03 15:25:00,36.42,36.59,36.41,36.55,42000.0,25.5347,25.6539,25.5277,25.6259,42000.0
2008-11-03 15:30:00,36.56,36.61,36.43,36.56,64500.0,25.6329,25.668,25.5418,25.6329,64500.0
2008-11-03 15:35:00,36.57,36.69,36.57,36.65,50900.0,25.6399,25.724,25.6399,25.696,50900.0
2008-11-03 15:40:00,36.64,36.71,36.55,36.55,70500.0,25.689,25.7381,25.6259,25.6259,70500.0
2008-11-03 15:45:00,36.54,36.77,36.54,36.7,67500.0,25.6189,25.7801,25.6189,25.7311,67500.0
2008-11-03 15:50:00,36.69,36.78,36.58,36.59,70600.0,25.724,25.7871,25.6469,25.6539,70600.0
2008-11-03 15:55:00,36.59,36.77,36.45,36.68,114200.0,25.6539,25.7801,25.5558,25.717,114200.0
2008-11-04 09:30:00,37.49,38.0,37.44,37.83,53600.0,26.2849,26.6425,26.2499,26.5233,53600.0
2008-11-04 09:35:00,37.88,37.99,37.68,37.76,25700.0,26.5584,26.6355,26.4182,26.4742,25700.0
2008-11-04 09:40:00,37.68,37.76,37.29,37.29,30600.0,26.4182,26.4742,26.1447,26.1447,30600.0
2008-11-04 09:45:00,37.29,37.52,37.26,37.48,20200.0,26.1447,26.306,26.1237,26.2779,20200.0
2008-11-04 09:50:00,37.48,37.56,37.37,37.42,27800.0,26.2779,26.334,26.2008,26.2359,27800.0
2008-11-04 09:55:00,37.38,37.39,37.0,37.04,20900.0,26.2078,26.2148,25.9414,25.9694,20900.0
2008-11-04 10:00:00,37.01,37.1,36.93,36.99,43600.0,25.9484,26.0115,25.8923,25.9344,43600.0
2008-11-04 10:05:00,36.96,37.06,36.87,37.0,31000.0,25.9133,25.9835,25.8502,25.9414,31000.0
2008-11-04 10:10:00,37.0,37.06,36.88,36.98,21200.0,25.9414,25.9835,25.8573,25.9274,21200.0
2008-11-04 10:15:00,36.99,37.22,36.95,37.22,14800.0,25.9344,26.0956,25.9063,26.0956,14800.0
2008-11-04 10:20:00,37.23,37.34,37.15,37.21,23100.0,26.1026,26.1798,26.0466,26.0886,23100.0
2008-11-04 10:25:00,37.21,37.28,37.15,37.19,15100.0,26.0886,26.1377,26.0466,26.0746,15100.0
2008-11-04 10:30:00,37.21,37.29,37.15,37.21,21500.0,26.0886,26.1447,26.0466,26.0886,21500.0
2008-11-04 10:35:00,37.2,37.32,37.14,37.14,47200.0,26.0816,26.1657,26.0395,26.0395,47200.0
2008-11-04 10:40:00,37.13,37.14,37.01,37.1,25100.0,26.0325,26.0395,25.9484,26.0115,25100.0
2008-11-04 10:45:00,37.1,37.38,37.07,37.19,43800.0,26.0115,26.2078,25.9905,26.0746,43800.0
2008-11-04 10:50:00,37.19,37.4,37.16,37.3,40400.0,26.0746,26.2218,26.0536,26.1517,40400.0
2008-11-04 10:55:00,37.28,37.31,37.18,37.24,26300.0,26.1377,26.1587,26.0676,26.1097,26300.0
2008-11-04 11:00:00,37.23,37.47,37.2,37.44,39500.0,26.1026,26.2709,26.0816,26.2499,39500.0
2008-11-04 11:05:00,37.43,37.48,37.25,37.29,34300.0,26.2429,26.2779,26.1167,26.1447,34300.0
2008-11-04 11:10:00,37.31,37.38,37.28,37.28,21700.0,26.1587,26.2078,26.1377,26.1377,21700.0
2008-11-04 11:15:00,37.28,37.36,37.22,37.3,24600.0,26.1377,26.1938,26.0956,26.1517,24600.0
2008-11-04 11:20:00,37.29,37.36,37.28,37.35,22700.0,26.1447,26.1938,26.1377,26.1868,22700.0
2008-11-04 11:25:00,37.35,37.41,37.24,37.34,29400.0,26.1868,26.2288,26.1097,26.1798,29400.0
2008-11-04 11:30:00,37.34,37.38,37.29,37.33,20400.0,26.1798,26.2078,26.1447,26.1728,20400.0
2008-11-04 11:35:00,37.32,37.37,37.25,37.25,13600.0,26.1657,26.2008,26.1167,26.1167,13600.0
2008-11-04 11:40:00,37.25,37.38,37.25,37.38,22900.0,26.1167,26.2078,26.1167,26.2078,22900.0
2008-11-04 11:45:00,37.4,37.43,37.31,37.34,23400.0,26.2218,26.2429,26.1587,26.1798,23400.0
2008-11-04 11:50:00,37.34,37.39,37.26,37.27,20300.0,26.1798,26.2148,26.1237,26.1307,20300.0
2008-11-04 11:55:00,37.27,37.36,37.23,37.29,20600.0,26.1307,26.1938,26.1026,26.1447,20600.0
2008-11-04 12:00:00,37.29,37.35,37.08,37.1,30400.0,26.1447,26.1868,25.9975,26.0115,30400.0
2008-11-04 12:05:00,37.08,37.11,37.04,37.04,36700.0,25.9975,26.0185,25.9694,25.9694,36700.0
2008-11-04 12:10:00,37.04,37.05,36.96,36.96,23600.0,25.9694,25.9764,25.9133,25.9133,23600.0
2008-11-04 12:15:00,36.97,37.03,36.94,36.96,17400.0,25.9204,25.9624,25.8993,25.9133,17400.0
2008-11-04 12:20:00,36.95,37.06,36.95,37.05,22700.0,25.9063,25.9835,25.9063,25.9764,22700.0
2008-11-04 12:25:00,37.05,37.08,36.98,36.99,13600.0,25.9764,25.9975,25.9274,25.9344,13600.0
2008-11-04 12:30:00,36.98,36.98,36.87,36.91,16000.0,25.9274,25.9274,25.8502,25.8783,16000.0
2008-11-04 12:35:00,36.91,36.98,36.89,36.91,25200.0,25.8783,25.9274,25.8643,25.8783,25200.0
2008-11-04 12:40:00,36.92,36.93,36.74,36.77,23100.0,25.8853,25.8923,25.7591,25.7801,23100.0
2008-11-04 12:45:00,36.76,36.92,36.76,36.92,14300.0,25.7731,25.8853,25.7731,25.8853,14300.0
2008-11-04 12:50:00,36.96,36.96,36.84,36.84,13400.0,25.9133,25.9133,25.8292,25.8292,13400.0
2008-11-04 12:55:00,36.84,36.85,36.75,36.82,19400.0,25.8292,25.8362,25.7661,25.8152,19400.0
2008-11-04 13:00:00,36.83,36.94,36.82,36.9,33800.0,25.8222,25.8993,25.8152,25.8713,33800.0
2008-11-04 13:05:00,36.9,36.91,36.81,36.82,18100.0,25.8713,25.8783,25.8082,25.8152,18100.0
2008-11-04 13:10:00,36.82,36.84,36.65,36.74,26100.0,25.8152,25.8292,25.696,25.7591,26100.0
2008-11-04 13:15:00,36.74,36.93,36.71,36.89,31600.0,25.7591,25.8923,25.7381,25.8643,31600.0
2008-11-04 13:20:00,36.91,36.99,36.9,36.99,9900.0,25.8783,25.9344,25.8713,25.9344,9900.0
2008-11-04 13:25:00,36.96,37.03,36.93,37.02,11600.0,25.9133,25.9624,25.8923,25.9554,11600.0
2008-11-04 13:30:00,37.02,37.02,36.93,36.95,14300.0,25.9554,25.9554,25.8923,25.9063,14300.0
2008-11-04 13:35:00,36.95,37.04,36.93,37.01,16500.0,25.9063,25.9694,25.8923,25.9484,16500.0
2008-11-04 13:40:00,37.01,37.12,37.01,37.09,14100.0,25.9484,26.0255,25.9484,26.0045,14100.0
2008-11-04 13:45:00,37.09,37.23,37.08,37.14,14000.0,26.0045,26.1026,25.9975,26.0395,14000.0
2008-11-04 13:50:00,37.14,37.18,37.06,37.06,13300.0,26.0395,26.0676,25.9835,25.9835,13300.0
2008-11-04 13:55:00,37.04,37.19,37.04,37.08,20100.0,25.9694,26.0746,25.9694,25.9975,20100.0
2008-11-04 14:00:00,37.07,37.07,36.83,36.86,16200.0,25.9905,25.9905,25.8222,25.8432,16200.0
2008-11-04 14:05:00,36.87,36.87,36.74,36.76,32200.0,25.8502,25.8502,25.7591,25.7731,32200.0
2008-11-04 14:10:00,36.78,36.83,36.72,36.77,28000.0,25.7871,25.8222,25.7451,25.7801,28000.0
2008-11-04 14:15:00,36.76,36.8,36.65,36.75,24800.0,25.7731,25.8012,25.696,25.7661,24800.0
2008-11-04 14:20:00,36.76,36.76,36.65,36.7,31400.0,25.7731,25.7731,25.696,25.7311,31400.0
2008-11-04 14:25:00,36.7,36.76,36.64,36.75,30200.0,25.7311,25.7731,25.689,25.7661,30200.0
2008-11-04 14:30:00,36.76,36.81,36.7,36.73,17500.0,25.7731,25.8082,25.7311,25.7521,17500.0
2008-11-04 14:35:00,36.73,36.82,36.72,36.79,29100.0,25.7521,25.8152,25.7451,25.7942,29100.0
2008-11-04 14:40:00,36.81,36.9,36.79,36.84,17600.0,25.8082,25.8713,25.7942,25.8292,17600.0
2008-11-04 14:45:00,36.84,36.84,36.68,36.69,26400.0,25.8292,25.8292,25.717,25.724,26400.0
2008-11-04 14:50:00,36.69,36.69,36.51,36.51,30900.0,25.724,25.724,25.5978,25.5978,30900.0
2008-11-04 14:55:00,36.51,36.66,36.5,36.65,38300.0,25.5978,25.703,25.5908,25.696,38300.0
2008-11-04 15:00:00,36.64,36.65,36.41,36.47,35700.0,25.689,25.696,25.5277,25.5698,35700.0
2008-11-04 15:05:00,36.46,36.65,36.46,36.59,28000.0,25.5628,25.696,25.5628,25.6539,28000.0
2008-11-04 15:10:00,36.58,36.61,36.47,36.59,52300.0,25.6469,25.668,25.5698,25.6539,52300.0
2008-11-04 15:15:00,36.6,36.71,36.56,36.61,46100.0,25.6609,25.7381,25.6329,25.668,46100.0
2008-11-04 15:20:00,36.6,36.64,36.48,36.6,40800.0,25.6609,25.689,25.5768,25.6609,40800.0
2008-11-04 15:25:00,36.61,36.63,36.52,36.53,37700.0,25.668,25.682,25.6049,25.6119,37700.0
2008-11-04 15:30:00,36.52,36.71,36.52,36.65,73300.0,25.6049,25.7381,25.6049,25.696,73300.0
2008-11-04 15:35:00,36.63,36.64,36.49,36.52,62400.0,25.682,25.689,25.5838,25.6049,62400.0
2008-11-04 15:40:00,36.53,36.79,36.52,36.76,84600.0,25.6119,25.7942,25.6049,25.7731,84600.0
2008-11-04 15:45:00,36.78,36.95,36.75,36.89,62000.0,25.7871,25.9063,25.7661,25.8643,62000.0
2008-11-04 15:50:00,36.9,36.96,36.73,36.78,96000.0,25.8713,25.9133,25.7521,25.7871,96000.0
2008-11-04 15:55:00,36.79,37.07,36.76,36.93,120000.0,25.7942,25.9905,25.7731,25.8923,120000.0
2008-11-05 09:30:00,36.66,37.2,36.56,37.12,31100.0,25.703,26.0816,25.6329,26.0255,31100.0
2008-11-05 09:35:00,37.1,37.1,36.53,36.63,28600.0,26.0115,26.0115,25.6119,25.682,28600.0
2008-11-05 09:40:00,36.64,36.74,36.31,36.32,34200.0,25.689,25.7591,25.4576,25.4646,34200.0
2008-11-05 09:45:00,36.32,36.61,36.2,36.59,42400.0,25.4646,25.668,25.3805,25.6539,42400.0
2008-11-05 09:50:00,36.61,36.79,36.41,36.77,27200.0,25.668,25.7942,25.5277,25.7801,27200.0
2008-11-05 09:55:00,36.78,36.79,36.53,36.53,28700.0,25.7871,25.7942,25.6119,25.6119,28700.0
2008-11-05 10:00:00,36.59,37.04,36.48,36.94,39100.0,25.6539,25.9694,25.5768,25.8993,39100.0
2008-11-05 10:05:00,36.98,37.13,36.93,37.03,17800.0,25.9274,26.0325,25.8923,25.9624,17800.0
2008-11-05 10:10:00,37.03,37.03,36.81,36.91,16500.0,25.9624,25.9624,25.8082,25.8783,16500.0
2008-11-05 10:15:00,36.91,37.05,36.91,36.94,18800.0,25.8783,25.9764,25.8783,25.8993,18800.0
2008-11-05 10:20:00,36.96,37.19,36.96,37.1,10300.0,25.9133,26.0746,25.9133,26.0115,10300.0
2008-11-05 10:25:00,37.07,37.21,36.98,37.17,9500.0,25.9905,26.0886,25.9274,26.0606,9500.0
2008-11-05 10:30:00,37.21,37.4,37.21,37.3,13800.0,26.0886,26.2218,26.0886,26.1517,13800.0
2008-11-05 10:35:00,37.27,37.43,37.16,37.28,9400.0,26.1307,26.2429,26.0536,26.1377,9400.0
2008-11-05 10:40:00,37.27,37.38,37.26,37.35,10300.0,26.1307,26.2078,26.1237,26.1868,10300.0
2008-11-05 10:45:00,37.36,37.39,37.27,37.37,16100.0,26.1938,26.2148,26.1307,26.2008,16100.0
2008-11-05 10:50:00,37.39,37.39,37.01,37.12,14200.0,26.2148,26.2148,25.9484,26.0255,14200.0
2008-11-05 10:55:00,37.13,37.18,37.0,37.04,11300.0,26.0325,26.0676,25.9414,25.9694,11300.0
2008-11-05 11:00:00,37.04,37.21,37.03,37.21,13500.0,25.9694,26.0886,25.9624,26.0886,13500.0
2008-11-05 11:05:00,37.25,37.28,37.04,37.08,20100.0,26.1167,26.1377,25.9694,25.9975,20100.0
2008-11-05 11:10:00,37.07,37.2,37.05,37.17,16300.0,25.9905,26.0816,25.9764,26.0606,16300.0
2008-11-05 11:15:00,37.18,37.22,37.09,37.17,11500.0,26.0676,26.0956,26.0045,26.0606,11500.0
2008-11-05 11:20:00,37.22,37.22,36.99,37.03,18400.0,26.0956,26.0956,25.9344,25.9624,18400.0
2008-11-05 11:25:00,37.05,37.05,36.92,36.94,13100.0,25.9764,25.9764,25.8853,25.8993,13100.0
2008-11-05 11:30:00,36.92,36.94,36.78,36.88,24200.0,25.8853,25.8993,25.7871,25.8573,24200.0
2008-11-05 11:35:00,36.88,36.92,36.77,36.81,12600.0,25.8573,25.8853,25.7801,25.8082,12600.0
2008-11-05 11:40:00,36.83,37.04,36.83,37.01,28200.0,25.8222,25.9694,25.8222,25.9484,28200.0
2008-11-05 11:45:00,37.0,37.1,36.97,37.07,39500.0,25.9414,26.0115,25.9204,25.9905,39500.0
2008-11-05 11:50:00,37.07,37.15,37.02,37.11,34700.0,25.9905,26.0466,25.9554,26.0185,34700.0
2008-11-05 11:55:00,37.1,37.11,37.0,37.08,20100.0,26.0115,26.0185,25.9414,25.9975,20100.0
2008-11-05 12:00:00,37.09,37.15,36.99,37.05,15300.0,26.0045,26.0466,25.9344,25.9764,15300.0
2008-11-05 12:05:00,37.04,37.04,36.93,36.99,10100.0,25.9694,25.9694,25.8923,25.9344,10100.0
2008-11-05 12:10:00,37.0,37.0,36.74,36.74,14500.0,25.9414,25.9414,25.7591,25.7591,14500.0
2008-11-05 12:15:00,36.72,36.88,36.67,36.84,22000.0,25.7451,25.8573,25.71,25.8292,22000.0
2008-11-05 12:20:00,36.85,36.98,36.79,36.84,18700.0,25.8362,25.9274,25.7942,25.8292,18700.0
2008-11-05 12:25:00,36.82,36.85,36.61,36.61,17700.0,25.8152,25.8362,25.668,25.668,17700.0
2008-11-05 12:30:00,36.63,36.77,36.63,36.72,9700.0,25.682,25.7801,25.682,25.7451,9700.0
2008-11-05 12:35:00,36.69,36.71,36.51,36.51,9300.0,25.724,25.7381,25.5978,25.5978,9300.0
2008-11-05 12:40:00,36.5,36.52,36.36,36.48,18000.0,25.5908,25.6049,25.4927,25.5768,18000.0
2008-11-05 12:45:00,36.51,36.63,36.51,36.63,7800.0,25.5978,25.682,25.5978,25.682,7800.0
2008-11-05 12:50:00,36.61,36.61,36.51,36.55,17800.0,25.668,25.668,25.5978,25.6259,17800.0
2008-11-05 12:55:00,36.53,36.63,36.53,36.63,10700.0,25.6119,25.682,25.6119,25.682,10700.0
2008-11-05 13:00:00,36.64,36.68,36.57,36.6,11200.0,25.689,25.717,25.6399,25.6609,11200.0
2008-11-05 13:05:00,36.62,36.67,36.52,36.64,13300.0,25.675,25.71,25.6049,25.689,13300.0
2008-11-05 13:10:00,36.64,36.77,36.64,36.7,10400.0,25.689,25.7801,25.689,25.7311,10400.0
2008-11-05 13:15:00,36.71,36.74,36.64,36.71,8100.0,25.7381,25.7591,25.689,25.7381,8100.0
2008-11-05 13:20:00,36.69,36.7,36.5,36.59,14100.0,25.724,25.7311,25.5908,25.6539,14100.0
2008-11-05 13:25:00,36.58,36.58,36.49,36.53,21000.0,25.6469,25.6469,25.5838,25.6119,21000.0
2008-11-05 13:30:00,36.54,36.55,36.39,36.4,24900.0,25.6189,25.6259,25.5137,25.5207,24900.0
2008-11-05 13:35:00,36.39,36.5,36.29,36.47,21100.0,25.5137,25.5908,25.4436,25.5698,21100.0
2008-11-05 13:40:00,36.46,36.64,36.39,36.6,11500.0,25.5628,25.689,25.5137,25.6609,11500.0
2008-11-05 13:45:00,36.61,36.62,36.45,36.49,13800.0,25.668,25.675,25.5558,25.5838,13800.0
2008-11-05 13:50:00,36.47,36.55,36.44,36.48,12400.0,25.5698,25.6259,25.5488,25.5768,12400.0
2008-11-05 13:55:00,36.47,36.5,36.37,36.47,18700.0,25.5698,25.5908,25.4997,25.5698,18700.0
2008-11-05 14:00:00,36.46,36.6,36.42,36.45,19000.0,25.5628,25.6609,25.5347,25.5558,19000.0
2008-11-05 14:05:00,36.45,36.46,36.3,36.45,32800.0,25.5558,25.5628,25.4506,25.5558,32800.0
2008-11-05 14:10:00,36.43,36.59,36.39,36.59,18400.0,25.5418,25.6539,25.5137,25.6539,18400.0
2008-11-05 14:15:00,36.57,36.66,36.52,36.6,15400.0,25.6399,25.703,25.6049,25.6609,15400.0
2008-11-05 14:20:00,36.59,36.61,36.5,36.51,17400.0,25.6539,25.668,25.5908,25.5978,17400.0
2008-11-05 14:25:00,36.51,36.59,36.47,36.56,25400.0,25.5978,25.6539,25.5698,25.6329,25400.0
2008-11-05 14:30:00,36.56,36.94,36.53,36.89,31000.0,25.6329,25.8993,25.6119,25.8643,31000.0
2008-11-05 14:35:00,36.9,36.92,36.59,36.63,22400.0,25.8713,25.8853,25.6539,25.682,22400.0
2008-11-05 14:40:00,36.63,36.66,36.54,36.65,21300.0,25.682,25.703,25.6189,25.696,21300.0
2008-11-05 14:45:00,36.65,36.66,36.54,36.6,27600.0,25.696,25.703,25.6189,25.6609,27600.0
2008-11-05 14:50:00,36.57,36.69,36.5,36.67,25400.0,25.6399,25.724,25.5908,25.71,25400.0
2008-11-05 14:55:00,36.69,36.72,36.55,36.58,13400.0,25.724,25.7451,25.6259,25.6469,13400.0
2008-11-05 15:00:00,36.56,36.69,36.54,36.62,18000.0,25.6329,25.724,25.6189,25.675,18000.0
2008-11-05 15:05:00,36.61,36.72,36.49,36.49,21000.0,25.668,25.7451,25.5838,25.5838,21000.0
2008-11-05 15:10:00,36.49,36.53,36.34,36.37,31600.0,25.5838,25.6119,25.4787,25.4997,31600.0
2008-11-05 15:15:00,36.38,36.48,36.36,36.43,30400.0,25.5067,25.5768,25.4927,25.5418,30400.0
2008-11-05 15:20:00,36.45,36.47,36.2,36.28,30200.0,25.5558,25.5698,25.3805,25.4366,30200.0
2008-11-05 15:25:00,36.29,36.54,36.24,36.5,41900.0,25.4436,25.6189,25.4085,25.5908,41900.0
2008-11-05 15:30:00,36.52,36.53,36.28,36.4,63700.0,25.6049,25.6119,25.4366,25.5207,63700.0
2008-11-05 15:35:00,36.45,36.47,36.19,36.32,61300.0,25.5558,25.5698,25.3735,25.4646,61300.0
2008-11-05 15:40:00,36.32,36.41,36.22,36.36,51700.0,25.4646,25.5277,25.3945,25.4927,51700.0
2008-11-05 15:45:00,36.36,36.69,36.29,36.55,61700.0,25.4927,25.724,25.4436,25.6259,61700.0
2008-11-05 15:50:00,36.58,36.65,36.15,36.15,71700.0,25.6469,25.696,25.3454,25.3454,71700.0
2008-11-05 15:55:00,36.15,36.38,36.02,36.29,82900.0,25.3454,25.5067,25.2543,25.4436,82900.0
2008-11-06 09:30:00,34.5,35.69,34.5,35.66,43600.0,24.1886,25.0229,24.1886,25.0019,43600.0
2008-11-06 09:35:00,35.66,35.68,35.16,35.44,43200.0,25.0019,25.0159,24.6513,24.8476,43200.0
2008-11-06 09:40:00,35.49,35.76,35.43,35.68,31700.0,24.8827,25.072,24.8406,25.0159,31700.0
2008-11-06 09:45:00,35.7,35.81,35.31,35.32,30200.0,25.0299,25.1071,24.7565,24.7635,30200.0
2008-11-06 09:50:00,35.31,35.57,35.13,35.47,43100.0,24.7565,24.9388,24.6303,24.8687,43100.0
2008-11-06 09:55:00,35.49,35.75,35.37,35.69,24000.0,24.8827,25.065,24.7986,25.0229,24000.0
2008-11-06 10:00:00,35.66,35.7,35.25,35.48,23000.0,25.0019,25.0299,24.7144,24.8757,23000.0
2008-11-06 10:05:00,35.47,35.9,35.47,35.55,78500.0,24.8687,25.1702,24.8687,24.9248,78500.0
2008-11-06 10:10:00,35.55,35.71,35.41,35.49,34900.0,24.9248,25.0369,24.8266,24.8827,34900.0
2008-11-06 10:15:00,35.48,35.77,35.42,35.75,19300.0,24.8757,25.079,24.8336,25.065,19300.0
2008-11-06 10:20:00,35.73,35.9,35.68,35.87,18900.0,25.051,25.1702,25.0159,25.1491,18900.0
2008-11-06 10:25:00,35.82,35.86,35.47,35.61,36200.0,25.1141,25.1421,24.8687,24.9668,36200.0
2008-11-06 10:30:00,35.59,35.81,35.44,35.71,22200.0,24.9528,25.1071,24.8476,25.0369,22200.0
2008-11-06 10:35:00,35.72,35.76,35.27,35.38,41000.0,25.044,25.072,24.7285,24.8056,41000.0
2008-11-06 10:40:00,35.34,35.37,35.01,35.17,37400.0,24.7775,24.7986,24.5462,24.6583,37400.0
2008-11-06 10:45:00,35.16,35.21,35.06,35.17,22800.0,24.6513,24.6864,24.5812,24.6583,22800.0
2008-11-06 10:50:00,35.19,35.25,34.96,35.07,27800.0,24.6724,24.7144,24.5111,24.5882,27800.0
2008-11-06 10:55:00,35.07,35.11,34.88,35.03,19800.0,24.5882,24.6163,24.455,24.5602,19800.0
2008-11-06 11:00:00,35.03,35.15,34.99,35.04,14200.0,24.5602,24.6443,24.5321,24.5672,14200.0
2008-11-06 11:05:00,35.08,35.2,34.92,35.0,32500.0,24.5952,24.6794,24.4831,24.5392,32500.0
2008-11-06 11:10:00,35.01,35.16,34.9,35.14,20600.0,24.5462,24.6513,24.469,24.6373,20600.0
2008-11-06 11:15:00,35.14,35.14,34.91,34.91,13000.0,24.6373,24.6373,24.4761,24.4761,13000.0
2008-11-06 11:20:00,34.93,34.93,34.83,34.9,14800.0,24.4901,24.4901,24.42,24.469,14800.0
2008-11-06 11:25:00,34.92,34.93,34.8,34.92,16400.0,24.4831,24.4901,24.3989,24.4831,16400.0
2008-11-06 11:30:00,34.92,34.99,34.9,34.93,12600.0,24.4831,24.5321,24.469,24.4901,12600.0
2008-11-06 11:35:00,34.92,34.92,34.58,34.78,26100.0,24.4831,24.4831,24.2447,24.3849,26100.0
2008-11-06 11:40:00,34.85,34.93,34.74,34.86,14400.0,24.434,24.4901,24.3569,24.441,14400.0
2008-11-06 11:45:00,34.81,34.87,34.76,34.76,10500.0,24.4059,24.448,24.3709,24.3709,10500.0
2008-11-06 11:50:00,34.79,34.96,34.71,34.72,18900.0,24.3919,24.5111,24.3358,24.3428,18900.0
2008-11-06 11:55:00,34.73,34.85,34.69,34.72,11200.0,24.3499,24.434,24.3218,24.3428,11200.0
2008-11-06 12:00:00,34.72,34.78,34.57,34.75,35500.0,24.3428,24.3849,24.2377,24.3639,35500.0
2008-11-06 12:05:00,34.76,34.9,34.45,34.54,47800.0,24.3709,24.469,24.1535,24.2166,47800.0
2008-11-06 12:10:00,34.57,34.75,34.52,34.68,12900.0,24.2377,24.3639,24.2026,24.3148,12900.0
2008-11-06 12:15:00,34.66,34.66,34.47,34.56,18000.0,24.3008,24.3008,24.1676,24.2307,18000.0
2008-11-06 12:20:00,34.55,34.64,34.39,34.47,20900.0,24.2236,24.2867,24.1115,24.1676,20900.0
2008-11-06 12:25:00,34.46,34.64,34.39,34.44,31000.0,24.1605,24.2867,24.1115,24.1465,31000.0
2008-11-06 12:30:00,34.44,34.46,34.23,34.35,33600.0,24.1465,24.1605,23.9993,24.0834,33600.0
2008-11-06 12:35:00,34.36,34.36,34.2,34.23,14400.0,24.0904,24.0904,23.9783,23.9993,14400.0
2008-11-06 12:40:00,34.26,34.36,34.15,34.27,23200.0,24.0203,24.0904,23.9432,24.0273,23200.0
2008-11-06 12:45:00,34.25,34.38,34.19,34.38,16700.0,24.0133,24.1045,23.9712,24.1045,16700.0
2008-11-06 12:50:00,34.41,34.65,34.39,34.51,18300.0,24.1255,24.2938,24.1115,24.1956,18300.0
2008-11-06 12:55:00,34.54,34.55,34.3,34.47,15100.0,24.2166,24.2236,24.0484,24.1676,15100.0
2008-11-06 13:00:00,34.44,34.46,34.14,34.2,15200.0,24.1465,24.1605,23.9362,23.9783,15200.0
2008-11-06 13:05:00,34.22,34.22,34.04,34.12,18100.0,23.9923,23.9923,23.8661,23.9222,18100.0
2008-11-06 13:10:00,34.1,34.16,34.0,34.06,18600.0,23.9081,23.9502,23.838,23.8801,18600.0
2008-11-06 13:15:00,34.1,34.12,33.84,33.97,23700.0,23.9081,23.9222,23.7259,23.817,23700.0
2008-11-06 13:20:00,33.99,34.13,33.95,34.06,12900.0,23.831,23.9292,23.803,23.8801,12900.0
2008-11-06 13:25:00,34.04,34.11,33.88,33.9,17400.0,23.8661,23.9152,23.7539,23.7679,17400.0
2008-11-06 13:30:00,33.91,33.94,33.72,33.9,22800.0,23.7749,23.796,23.6417,23.7679,22800.0
2008-11-06 13:35:00,33.89,33.96,33.64,33.76,29500.0,23.7609,23.81,23.5856,23.6698,29500.0
2008-11-06 13:40:00,33.75,33.75,33.57,33.68,22200.0,23.6628,23.6628,23.5366,23.6137,22200.0
2008-11-06 13:45:00,33.69,33.8,33.57,33.77,15300.0,23.6207,23.6978,23.5366,23.6768,15300.0
2008-11-06 13:50:00,33.76,33.78,33.6,33.78,23000.0,23.6698,23.6838,23.5576,23.6838,23000.0
2008-11-06 13:55:00,33.78,33.95,33.77,33.92,16300.0,23.6838,23.803,23.6768,23.7819,16300.0
2008-11-06 14:00:00,33.92,34.14,33.86,34.1,28800.0,23.7819,23.9362,23.7399,23.9081,28800.0
2008-11-06 14:05:00,34.07,34.27,34.05,34.16,34200.0,23.8871,24.0273,23.8731,23.9502,34200.0
2008-11-06 14:10:00,34.16,34.34,33.94,33.99,33500.0,23.9502,24.0764,23.796,23.831,33500.0
2008-11-06 14:15:00,34.0,34.14,33.9,34.13,12000.0,23.838,23.9362,23.7679,23.9292,12000.0
2008-11-06 14:20:00,34.11,34.15,33.96,34.11,16200.0,23.9152,23.9432,23.81,23.9152,16200.0
2008-11-06 14:25:00,34.14,34.14,33.87,33.95,38100.0,23.9362,23.9362,23.7469,23.803,38100.0
2008-11-06 14:30:00,33.94,34.28,33.91,34.1,42400.0,23.796,24.0343,23.7749,23.9081,42400.0
2008-11-06 14:35:00,34.09,34.38,33.92,34.35,40900.0,23.9011,24.1045,23.7819,24.0834,40900.0
2008-11-06 14:40:00,34.36,34.67,34.27,34.51,49300.0,24.0904,24.3078,24.0273,24.1956,49300.0
2008-11-06 14:45:00,34.56,34.56,34.26,34.32,36900.0,24.2307,24.2307,24.0203,24.0624,36900.0
2008-11-06 14:50:00,34.36,34.52,34.18,34.19,28300.0,24.0904,24.2026,23.9642,23.9712,28300.0
2008-11-06 14:55:00,34.17,34.28,34.1,34.26,27800.0,23.9572,24.0343,23.9081,24.0203,27800.0
2008-11-06 15:00:00,34.26,34.41,34.25,34.34,45700.0,24.0203,24.1255,24.0133,24.0764,45700.0
2008-11-06 15:05:00,34.38,34.5,34.32,34.37,83000.0,24.1045,24.1886,24.0624,24.0974,83000.0
2008-11-06 15:10:00,34.38,34.48,34.23,34.28,66500.0,24.1045,24.1746,23.9993,24.0343,66500.0
2008-11-06 15:15:00,34.28,34.55,34.24,34.44,58500.0,24.0343,24.2236,24.0063,24.1465,58500.0
2008-11-06 15:20:00,34.46,34.7,34.3,34.39,65400.0,24.1605,24.3288,24.0484,24.1115,65400.0
2008-11-06 15:25:00,34.38,34.55,34.24,34.4,61300.0,24.1045,24.2236,24.0063,24.1185,61300.0
2008-11-06 15:30:00,34.39,34.56,34.27,34.38,57900.0,24.1115,24.2307,24.0273,24.1045,57900.0
2008-11-06 15:35:00,34.39,34.6,34.08,34.12,55500.0,24.1115,24.2587,23.8941,23.9222,55500.0
2008-11-06 15:40:00,34.1,34.5,33.99,34.23,95200.0,23.9081,24.1886,23.831,23.9993,95200.0
2008-11-06 15:45:00,34.24,34.5,34.01,34.04,96100.0,24.0063,24.1886,23.845,23.8661,96100.0
2008-11-06 15:50:00,34.05,34.31,34.01,34.16,128100.0,23.8731,24.0554,23.845,23.9502,128100.0
2008-11-06 15:55:00,34.16,34.53,34.16,34.42,160300.0,23.9502,24.2096,23.9502,24.1325,160300.0
2008-11-07 09:30:00,34.9,35.06,34.62,34.76,30400.0,24.469,24.5812,24.2727,24.3709,30400.0
2008-11-07 09:35:00,34.74,35.06,34.55,34.9,26000.0,24.3569,24.5812,24.2236,24.469,26000.0
2008-11-07 09:40:00,34.9,35.01,34.75,35.01,13800.0,24.469,24.5462,24.3639,24.5462,13800.0
2008-11-07 09:45:00,35.04,35.19,34.73,34.93,21600.0,24.5672,24.6724,24.3499,24.4901,21600.0
2008-11-07 09:50:00,34.91,35.03,34.75,34.92,28800.0,24.4761,24.5602,24.3639,24.4831,28800.0
2008-11-07 09:55:00,34.89,35.04,34.78,34.89,41500.0,24.462,24.5672,24.3849,24.462,41500.0
2008-11-07 10:00:00,34.9,35.16,34.9,34.95,45900.0,24.469,24.6513,24.469,24.5041,45900.0
2008-11-07 10:05:00,34.94,35.09,34.91,34.94,29200.0,24.4971,24.6023,24.4761,24.4971,29200.0
2008-11-07 10:10:00,34.95,35.21,34.92,35.1,35600.0,24.5041,24.6864,24.4831,24.6093,35600.0
2008-11-07 10:15:00,35.1,35.19,34.95,35.12,39900.0,24.6093,24.6724,24.5041,24.6233,39900.0
2008-11-07 10:20:00,35.13,35.3,35.12,35.18,30800.0,24.6303,24.7495,24.6233,24.6654,30800.0
2008-11-07 10:25:00,35.19,35.44,35.13,35.43,40400.0,24.6724,24.8476,24.6303,24.8406,40400.0
2008-11-07 10:30:00,35.44,35.54,35.38,35.51,26600.0,24.8476,24.9178,24.8056,24.8967,26600.0
2008-11-07 10:35:00,35.52,35.89,35.48,35.8,31900.0,24.9037,25.1631,24.8757,25.1,31900.0
2008-11-07 10:40:00,35.83,35.85,35.7,35.75,26400.0,25.1211,25.1351,25.0299,25.065,26400.0
2008-11-07 10:45:00,35.76,35.98,35.76,35.84,37900.0,25.072,25.2262,25.072,25.1281,37900.0
2008-11-07 10:50:00,35.82,35.98,35.77,35.96,23700.0,25.1141,25.2262,25.079,25.2122,23700.0
2008-11-07 10:55:00,35.96,35.99,35.78,35.97,17000.0,25.2122,25.2333,25.086,25.2192,17000.0
2008-11-07 11:00:00,35.95,35.98,35.76,35.82,14700.0,25.2052,25.2262,25.072,25.1141,14700.0
2008-11-07 11:05:00,35.79,35.9,35.73,35.79,12500.0,25.093,25.1702,25.051,25.093,12500.0
2008-11-07 11:10:00,35.79,35.94,35.79,35.88,16700.0,25.093,25.1982,25.093,25.1561,16700.0
2008-11-07 11:15:00,35.89,35.97,35.65,35.8,21900.0,25.1631,25.2192,24.9949,25.1,21900.0
2008-11-07 11:20:00,35.86,35.94,35.63,35.84,22400.0,25.1421,25.1982,24.9809,25.1281,22400.0
2008-11-07 11:25:00,35.84,35.84,35.55,35.69,29800.0,25.1281,25.1281,24.9248,25.0229,29800.0
2008-11-07 11:30:00,35.7,35.75,35.61,35.65,15700.0,25.0299,25.065,24.9668,24.9949,15700.0
2008-11-07 11:35:00,35.65,35.88,35.6,35.73,23100.0,24.9949,25.1561,24.9598,25.051,23100.0
2008-11-07 11:40:00,35.74,35.88,35.67,35.86,13600.0,25.058,25.1561,25.0089,25.1421,13600.0
2008-11-07 11:45:00,35.87,35.93,35.78,35.86,14700.0,25.1491,25.1912,25.086,25.1421,14700.0
2008-11-07 11:50:00,35.84,35.96,35.69,35.95,45500.0,25.1281,25.2122,25.0229,25.2052,45500.0
2008-11-07 11:55:00,35.93,36.26,35.93,36.2,31400.0,25.1912,25.4226,25.1912,25.3805,31400.0
2008-11-07 12:00:00,36.19,36.27,36.07,36.23,13700.0,25.3735,25.4296,25.2893,25.4015,13700.0
2008-11-07 12:05:00,36.24,36.29,36.2,36.26,13300.0,25.4085,25.4436,25.3805,25.4226,13300.0
2008-11-07 12:10:00,36.28,36.32,36.19,36.22,12800.0,25.4366,25.4646,25.3735,25.3945,12800.0
2008-11-07 12:15:00,36.2,36.24,36.09,36.12,20800.0,25.3805,25.4085,25.3034,25.3244,20800.0
2008-11-07 12:20:00,36.15,36.19,35.98,35.98,33600.0,25.3454,25.3735,25.2262,25.2262,33600.0
2008-11-07 12:25:00,35.98,36.06,35.91,36.02,36100.0,25.2262,25.2823,25.1772,25.2543,36100.0
2008-11-07 12:30:00,36.0,36.04,35.89,35.92,11400.0,25.2403,25.2683,25.1631,25.1842,11400.0
2008-11-07 12:35:00,35.92,36.13,35.9,36.07,8200.0,25.1842,25.3314,25.1702,25.2893,8200.0
2008-11-07 12:40:00,36.06,36.22,36.04,36.16,11400.0,25.2823,25.3945,25.2683,25.3525,11400.0
2008-11-07 12:45:00,36.18,36.25,36.11,36.11,7300.0,25.3665,25.4156,25.3174,25.3174,7300.0
2008-11-07 12:50:00,36.11,36.27,36.05,36.11,11800.0,25.3174,25.4296,25.2753,25.3174,11800.0
2008-11-07 12:55:00,36.11,36.33,36.11,36.29,10800.0,25.3174,25.4716,25.3174,25.4436,10800.0
2008-11-07 13:00:00,36.29,36.37,36.22,36.22,10400.0,25.4436,25.4997,25.3945,25.3945,10400.0
2008-11-07 13:05:00,36.22,36.41,36.22,36.38,17700.0,25.3945,25.5277,25.3945,25.5067,17700.0
2008-11-07 13:10:00,36.37,36.4,36.29,36.35,61200.0,25.4997,25.5207,25.4436,25.4857,61200.0
2008-11-07 13:15:00,36.35,36.39,36.29,36.29,27200.0,25.4857,25.5137,25.4436,25.4436,27200.0
2008-11-07 13:20:00,36.33,36.37,36.23,36.33,19400.0,25.4716,25.4997,25.4015,25.4716,19400.0
2008-11-07 13:25:00,36.34,36.39,36.2,36.34,20900.0,25.4787,25.5137,25.3805,25.4787,20900.0
2008-11-07 13:30:00,36.36,36.37,36.29,36.33,13500.0,25.4927,25.4997,25.4436,25.4716,13500.0
2008-11-07 13:35:00,36.32,36.35,36.15,36.2,20000.0,25.4646,25.4857,25.3454,25.3805,20000.0
2008-11-07 13:40:00,36.16,36.24,36.11,36.16,15300.0,25.3525,25.4085,25.3174,25.3525,15300.0
2008-11-07 13:45:00,36.21,36.21,36.14,36.21,12400.0,25.3875,25.3875,25.3384,25.3875,12400.0
2008-11-07 13:50:00,36.19,36.24,36.13,36.18,11400.0,25.3735,25.4085,25.3314,25.3665,11400.0
2008-11-07 13:55:00,36.18,36.18,36.08,36.17,29000.0,25.3665,25.3665,25.2964,25.3595,29000.0
2008-11-07 14:00:00,36.17,36.18,35.98,36.01,38500.0,25.3595,25.3665,25.2262,25.2473,38500.0
2008-11-07 14:05:00,36.01,36.04,35.81,35.86,56200.0,25.2473,25.2683,25.1071,25.1421,56200.0
2008-11-07 14:10:00,35.88,35.96,35.86,35.95,12700.0,25.1561,25.2122,25.1421,25.2052,12700.0
2008-11-07 14:15:00,35.94,35.99,35.9,35.94,15700.0,25.1982,25.2333,25.1702,25.1982,15700.0
2008-11-07 14:20:00,35.92,36.0,35.64,35.66,44300.0,25.1842,25.2403,24.9879,25.0019,44300.0
2008-11-07 14:25:00,35.66,35.73,35.63,35.66,21000.0,25.0019,25.051,24.9809,25.0019,21000.0
2008-11-07 14:30:00,35.66,35.85,35.65,35.68,37000.0,25.0019,25.1351,24.9949,25.0159,37000.0
2008-11-07 14:35:00,35.7,35.81,35.66,35.75,31500.0,25.0299,25.1071,25.0019,25.065,31500.0
2008-11-07 14:40:00,35.79,35.92,35.77,35.82,26800.0,25.093,25.1842,25.079,25.1141,26800.0
2008-11-07 14:45:00,35.82,35.98,35.79,35.88,27300.0,25.1141,25.2262,25.093,25.1561,27300.0
2008-11-07 14:50:00,35.88,35.99,35.8,35.81,43300.0,25.1561,25.2333,25.1,25.1071,43300.0
2008-11-07 14:55:00,35.77,35.77,35.37,35.37,68200.0,25.079,25.079,24.7986,24.7986,68200.0
2008-11-07 15:00:00,35.35,35.5,35.3,35.32,35700.0,24.7845,24.8897,24.7495,24.7635,35700.0
2008-11-07 15:05:00,35.34,35.66,35.21,35.61,37400.0,24.7775,25.0019,24.6864,24.9668,37400.0
2008-11-07 15:10:00,35.62,35.81,35.5,35.59,29200.0,24.9738,25.1071,24.8897,24.9528,29200.0
2008-11-07 15:15:00,35.6,35.74,35.52,35.52,41000.0,24.9598,25.058,24.9037,24.9037,41000.0
2008-11-07 15:20:00,35.5,35.58,35.24,35.29,41500.0,24.8897,24.9458,24.7074,24.7425,41500.0
2008-11-07 15:25:00,35.32,35.67,35.32,35.61,48600.0,24.7635,25.0089,24.7635,24.9668,48600.0
2008-11-07 15:30:00,35.61,36.0,35.49,35.97,57100.0,24.9668,25.2403,24.8827,25.2192,57100.0
2008-11-07 15:35:00,35.99,36.04,35.79,35.84,50500.0,25.2333,25.2683,25.093,25.1281,50500.0
2008-11-07 15:40:00,35.88,36.0,35.8,36.0,78100.0,25.1561,25.2403,25.1,25.2403,78100.0
2008-11-07 15:45:00,36.0,36.02,35.83,35.95,110100.0,25.2403,25.2543,25.1211,25.2052,110100.0
2008-11-07 15:50:00,35.97,36.01,35.92,36.0,117400.0,25.2192,25.2473,25.1842,25.2403,117400.0
2008-11-07 15:55:00,35.99,36.05,35.94,35.99,129700.0,25.2333,25.2753,25.1982,25.2333,129700.0
2008-11-10 09:30:00,36.58,37.99,36.57,36.72,56100.0,25.6469,26.6355,25.6399,25.7451,56100.0
2008-11-10 09:35:00,36.73,36.99,36.61,36.76,34000.0,25.7521,25.9344,25.668,25.7731,34000.0
2008-11-10 09:40:00,36.79,36.99,36.75,36.95,27800.0,25.7942,25.9344,25.7661,25.9063,27800.0
2008-11-10 09:45:00,36.99,37.05,36.72,36.85,42800.0,25.9344,25.9764,25.7451,25.8362,42800.0
2008-11-10 09:50:00,36.83,36.93,36.71,36.87,37800.0,25.8222,25.8923,25.7381,25.8502,37800.0
2008-11-10 09:55:00,36.84,36.91,36.72,36.91,24700.0,25.8292,25.8783,25.7451,25.8783,24700.0
2008-11-10 10:00:00,36.91,36.95,36.72,36.76,39100.0,25.8783,25.9063,25.7451,25.7731,39100.0
2008-11-10 10:05:00,36.76,36.85,36.7,36.75,31700.0,25.7731,25.8362,25.7311,25.7661,31700.0
2008-11-10 10:10:00,36.79,36.93,36.73,36.93,44400.0,25.7942,25.8923,25.7521,25.8923,44400.0
2008-11-10 10:15:00,36.91,36.91,36.7,36.72,29700.0,25.8783,25.8783,25.7311,25.7451,29700.0
2008-11-10 10:20:00,36.73,36.79,36.58,36.74,21600.0,25.7521,25.7942,25.6469,25.7591,21600.0
2008-11-10 10:25:00,36.74,36.84,36.6,36.72,33800.0,25.7591,25.8292,25.6609,25.7451,33800.0
2008-11-10 10:30:00,36.72,36.82,36.58,36.66,41600.0,25.7451,25.8152,25.6469,25.703,41600.0
2008-11-10 10:35:00,36.66,36.75,36.55,36.71,29200.0,25.703,25.7661,25.6259,25.7381,29200.0
2008-11-10 10:40:00,36.68,36.78,36.63,36.71,37600.0,25.717,25.7871,25.682,25.7381,37600.0
2008-11-10 10:45:00,36.7,36.72,36.38,36.42,28800.0,25.7311,25.7451,25.5067,25.5347,28800.0
2008-11-10 10:50:00,36.4,36.42,36.26,36.29,25800.0,25.5207,25.5347,25.4226,25.4436,25800.0
2008-11-10 10:55:00,36.26,36.31,36.2,36.22,24600.0,25.4226,25.4576,25.3805,25.3945,24600.0
2008-11-10 11:00:00,36.24,36.25,36.06,36.25,32400.0,25.4085,25.4156,25.2823,25.4156,32400.0
2008-11-10 11:05:00,36.24,36.39,36.2,36.36,18000.0,25.4085,25.5137,25.3805,25.4927,18000.0
2008-11-10 11:10:00,36.35,36.36,36.24,36.26,16300.0,25.4857,25.4927,25.4085,25.4226,16300.0
2008-11-10 11:15:00,36.27,36.27,36.18,36.23,18100.0,25.4296,25.4296,25.3665,25.4015,18100.0
2008-11-10 11:20:00,36.23,36.42,36.21,36.42,20100.0,25.4015,25.5347,25.3875,25.5347,20100.0
2008-11-10 11:25:00,36.43,36.46,36.36,36.38,15100.0,25.5418,25.5628,25.4927,25.5067,15100.0
2008-11-10 11:30:00,36.37,36.41,36.22,36.24,19500.0,25.4997,25.5277,25.3945,25.4085,19500.0
2008-11-10 11:35:00,36.24,36.25,36.12,36.21,14700.0,25.4085,25.4156,25.3244,25.3875,14700.0
2008-11-10 11:40:00,36.17,36.18,36.04,36.11,22100.0,25.3595,25.3665,25.2683,25.3174,22100.0
2008-11-10 11:45:00,36.11,36.11,35.82,35.85,18100.0,25.3174,25.3174,25.1141,25.1351,18100.0
2008-11-10 11:50:00,35.85,35.89,35.72,35.72,15700.0,25.1351,25.1631,25.044,25.044,15700.0
2008-11-10 11:55:00,35.73,35.73,35.56,35.64,22400.0,25.051,25.051,24.9318,24.9879,22400.0
2008-11-10 12:00:00,35.63,35.78,35.63,35.76,14600.0,24.9809,25.086,24.9809,25.072,14600.0
2008-11-10 12:05:00,35.79,35.97,35.78,35.97,18400.0,25.093,25.2192,25.086,25.2192,18400.0
2008-11-10 12:10:00,35.97,36.05,35.9,35.9,12600.0,25.2192,25.2753,25.1702,25.1702,12600.0
2008-11-10 12:15:00,35.92,35.92,35.66,35.68,20200.0,25.1842,25.1842,25.0019,25.0159,20200.0
2008-11-10 12:20:00,35.68,35.74,35.55,35.59,13800.0,25.0159,25.058,24.9248,24.9528,13800.0
2008-11-10 12:25:00,35.61,35.67,35.44,35.47,38900.0,24.9668,25.0089,24.8476,24.8687,38900.0
2008-11-10 12:30:00,35.48,35.62,35.43,35.6,26000.0,24.8757,24.9738,24.8406,24.9598,26000.0
2008-11-10 12:35:00,35.6,35.6,35.43,35.44,16400.0,24.9598,24.9598,24.8406,24.8476,16400.0
2008-11-10 12:40:00,35.46,35.5,35.31,35.4,20500.0,24.8617,24.8897,24.7565,24.8196,20500.0
2008-11-10 12:45:00,35.38,35.45,35.31,35.42,21900.0,24.8056,24.8547,24.7565,24.8336,21900.0
2008-11-10 12:50:00,35.45,35.46,35.29,35.3,18000.0,24.8547,24.8617,24.7425,24.7495,18000.0
2008-11-10 12:55:00,35.3,35.43,35.3,35.4,10400.0,24.7495,24.8406,24.7495,24.8196,10400.0
2008-11-10 13:00:00,35.42,35.43,35.3,35.31,23100.0,24.8336,24.8406,24.7495,24.7565,23100.0
2008-11-10 13:05:00,35.33,35.53,35.33,35.51,8600.0,24.7705,24.9107,24.7705,24.8967,8600.0
2008-11-10 13:10:00,35.53,35.65,35.43,35.58,16700.0,24.9107,24.9949,24.8406,24.9458,16700.0
2008-11-10 13:15:00,35.55,35.56,35.5,35.53,17400.0,24.9248,24.9318,24.8897,24.9107,17400.0
2008-11-10 13:20:00,35.52,35.54,35.33,35.35,15100.0,24.9037,24.9178,24.7705,24.7845,15100.0
2008-11-10 13:25:00,35.36,35.57,35.36,35.54,26500.0,24.7916,24.9388,24.7916,24.9178,26500.0
2008-11-10 13:30:00,35.54,35.63,35.4,35.42,18100.0,24.9178,24.9809,24.8196,24.8336,18100.0
2008-11-10 13:35:00,35.44,35.59,35.44,35.53,20700.0,24.8476,24.9528,24.8476,24.9107,20700.0
2008-11-10 13:40:00,35.52,35.52,35.42,35.46,15100.0,24.9037,24.9037,24.8336,24.8617,15100.0
2008-11-10 13:45:00,35.43,35.44,35.26,35.36,14300.0,24.8406,24.8476,24.7214,24.7916,14300.0
2008-11-10 13:50:00,35.36,35.45,35.33,35.37,19800.0,24.7916,24.8547,24.7705,24.7986,19800.0
2008-11-10 13:55:00,35.43,35.71,35.43,35.66,31600.0,24.8406,25.0369,24.8406,25.0019,31600.0
2008-11-10 14:00:00,35.66,35.7,35.6,35.65,29700.0,25.0019,25.0299,24.9598,24.9949,29700.0
2008-11-10 14:05:00,35.67,35.86,35.67,35.82,26000.0,25.0089,25.1421,25.0089,25.1141,26000.0
2008-11-10 14:10:00,35.82,35.86,35.71,35.76,31100.0,25.1141,25.1421,25.0369,25.072,31100.0
2008-11-10 14:15:00,35.77,35.82,35.61,35.75,31600.0,25.079,25.1141,24.9668,25.065,31600.0
2008-11-10 14:20:00,35.77,35.87,35.68,35.78,39100.0,25.079,25.1491,25.0159,25.086,39100.0
2008-11-10 14:25:00,35.78,35.99,35.75,35.89,48100.0,25.086,25.2333,25.065,25.1631,48100.0
2008-11-10 14:30:00,35.87,35.93,35.7,35.85,43100.0,25.1491,25.1912,25.0299,25.1351,43100.0
2008-11-10 14:35:00,35.82,35.91,35.79,35.91,44000.0,25.1141,25.1772,25.093,25.1772,44000.0
2008-11-10 14:40:00,35.9,36.1,35.9,36.1,33500.0,25.1702,25.3104,25.1702,25.3104,33500.0
2008-11-10 14:45:00,36.11,36.16,35.7,35.72,71600.0,25.3174,25.3525,25.0299,25.044,71600.0
2008-11-10 14:50:00,35.73,35.95,35.65,35.93,52800.0,25.051,25.2052,24.9949,25.1912,52800.0
2008-11-10 14:55:00,35.93,36.0,35.83,35.95,33900.0,25.1912,25.2403,25.1211,25.2052,33900.0
2008-11-10 15:00:00,35.94,35.96,35.7,35.89,61600.0,25.1982,25.2122,25.0299,25.1631,61600.0
2008-11-10 15:05:00,35.89,35.96,35.75,35.78,40900.0,25.1631,25.2122,25.065,25.086,40900.0
2008-11-10 15:10:00,35.79,36.09,35.74,36.04,114900.0,25.093,25.3034,25.058,25.2683,114900.0
2008-11-10 15:15:00,36.02,36.15,35.88,35.98,90900.0,25.2543,25.3454,25.1561,25.2262,90900.0
2008-11-10 15:20:00,35.96,35.99,35.78,35.87,30400.0,25.2122,25.2333,25.086,25.1491,30400.0
2008-11-10 15:25:00,35.85,35.95,35.79,35.91,33500.0,25.1351,25.2052,25.093,25.1772,33500.0
2008-11-10 15:30:00,35.94,36.18,35.9,35.91,101700.0,25.1982,25.3665,25.1702,25.1772,101700.0
2008-11-10 15:35:00,35.91,35.99,35.72,35.73,83600.0,25.1772,25.2333,25.044,25.051,83600.0
2008-11-10 15:40:00,35.74,35.96,35.74,35.91,71700.0,25.058,25.2122,25.058,25.1772,71700.0
2008-11-10 15:45:00,35.93,35.93,35.6,35.74,77200.0,25.1912,25.1912,24.9598,25.058,77200.0
2008-11-10 15:50:00,35.74,35.92,35.74,35.78,154300.0,25.058,25.1842,25.058,25.086,154300.0
2008-11-10 15:55:00,35.79,35.95,35.75,35.89,160700.0,25.093,25.2052,25.065,25.1631,160700.0
2008-11-11 09:30:00,35.72,35.72,35.42,35.5,20400.0,25.044,25.044,24.8336,24.8897,20400.0
2008-11-11 09:35:00,35.46,35.46,35.17,35.36,23300.0,24.8617,24.8617,24.6583,24.7916,23300.0
2008-11-11 09:40:00,35.4,35.41,35.17,35.3,17700.0,24.8196,24.8266,24.6583,24.7495,17700.0
2008-11-11 09:45:00,35.24,35.31,35.12,35.14,18400.0,24.7074,24.7565,24.6233,24.6373,18400.0
2008-11-11 09:50:00,35.13,35.13,34.95,34.99,24200.0,24.6303,24.6303,24.5041,24.5321,24200.0
2008-11-11 09:55:00,35.0,35.05,34.94,34.99,28400.0,24.5392,24.5742,24.4971,24.5321,28400.0
2008-11-11 10:00:00,34.98,35.16,34.92,35.13,26000.0,24.5251,24.6513,24.4831,24.6303,26000.0
2008-11-11 10:05:00,35.16,35.16,34.92,35.02,34500.0,24.6513,24.6513,24.4831,24.5532,34500.0
2008-11-11 10:10:00,35.05,35.13,34.99,35.11,32300.0,24.5742,24.6303,24.5321,24.6163,32300.0
2008-11-11 10:15:00,35.11,35.12,34.96,35.0,35800.0,24.6163,24.6233,24.5111,24.5392,35800.0
2008-11-11 10:20:00,35.0,35.06,34.92,34.96,22800.0,24.5392,24.5812,24.4831,24.5111,22800.0
2008-11-11 10:25:00,34.97,35.05,34.79,34.82,21000.0,24.5181,24.5742,24.3919,24.413,21000.0
2008-11-11 10:30:00,34.81,35.12,34.71,35.12,31200.0,24.4059,24.6233,24.3358,24.6233,31200.0
2008-11-11 10:35:00,35.12,35.22,35.11,35.19,30600.0,24.6233,24.6934,24.6163,24.6724,30600.0
2008-11-11 10:40:00,35.18,35.31,35.15,35.26,35600.0,24.6654,24.7565,24.6443,24.7214,35600.0
2008-11-11 10:45:00,35.24,35.38,35.18,35.38,38100.0,24.7074,24.8056,24.6654,24.8056,38100.0
2008-11-11 10:50:00,35.4,35.59,35.37,35.58,18500.0,24.8196,24.9528,24.7986,24.9458,18500.0
2008-11-11 10:55:00,35.58,35.58,35.37,35.42,28500.0,24.9458,24.9458,24.7986,24.8336,28500.0
2008-11-11 11:00:00,35.41,35.44,35.25,35.4,38400.0,24.8266,24.8476,24.7144,24.8196,38400.0
2008-11-11 11:05:00,35.39,35.49,35.36,35.47,24000.0,24.8126,24.8827,24.7916,24.8687,24000.0
2008-11-11 11:10:00,35.47,35.68,35.45,35.64,17800.0,24.8687,25.0159,24.8547,24.9879,17800.0
2008-11-11 11:15:00,35.65,35.79,35.64,35.7,31300.0,24.9949,25.093,24.9879,25.0299,31300.0
2008-11-11 11:20:00,35.7,35.81,35.69,35.7,17500.0,25.0299,25.1071,25.0229,25.0299,17500.0
2008-11-11 11:25:00,35.7,35.73,35.54,35.55,22900.0,25.0299,25.051,24.9178,24.9248,22900.0
2008-11-11 11:30:00,35.52,35.61,35.44,35.48,33900.0,24.9037,24.9668,24.8476,24.8757,33900.0
2008-11-11 11:35:00,35.49,35.61,35.44,35.6,25200.0,24.8827,24.9668,24.8476,24.9598,25200.0
2008-11-11 11:40:00,35.61,35.94,35.61,35.93,24500.0,24.9668,25.1982,24.9668,25.1912,24500.0
2008-11-11 11:45:00,35.93,36.06,35.87,35.87,22300.0,25.1912,25.2823,25.1491,25.1491,22300.0
2008-11-11 11:50:00,35.87,35.98,35.86,35.97,14300.0,25.1491,25.2262,25.1421,25.2192,14300.0
2008-11-11 11:55:00,35.96,35.96,35.79,35.81,19800.0,25.2122,25.2122,25.093,25.1071,19800.0
2008-11-11 12:00:00,35.8,35.83,35.68,35.69,22800.0,25.1,25.1211,25.0159,25.0229,22800.0
2008-11-11 12:05:00,35.69,35.7,35.49,35.49,22300.0,25.0229,25.0299,24.8827,24.8827,22300.0
2008-11-11 12:10:00,35.48,35.59,35.46,35.46,73100.0,24.8757,24.9528,24.8617,24.8617,73100.0
2008-11-11 12:15:00,35.49,35.54,35.45,35.45,20700.0,24.8827,24.9178,24.8547,24.8547,20700.0
2008-11-11 12:20:00,35.45,35.49,35.45,35.48,23100.0,24.8547,24.8827,24.8547,24.8757,23100.0
2008-11-11 12:25:00,35.47,35.55,35.45,35.51,24700.0,24.8687,24.9248,24.8547,24.8967,24700.0
2008-11-11 12:30:00,35.51,35.61,35.51,35.6,12000.0,24.8967,24.9668,24.8967,24.9598,12000.0
2008-11-11 12:35:00,35.6,35.74,35.57,35.7,25100.0,24.9598,25.058,24.9388,25.0299,25100.0
2008-11-11 12:40:00,35.7,35.74,35.59,35.59,22300.0,25.0299,25.058,24.9528,24.9528,22300.0
2008-11-11 12:45:00,35.6,35.65,35.43,35.43,25700.0,24.9598,24.9949,24.8406,24.8406,25700.0
2008-11-11 12:50:00,35.43,35.56,35.37,35.52,35100.0,24.8406,24.9318,24.7986,24.9037,35100.0
2008-11-11 12:55:00,35.52,35.57,35.5,35.55,15300.0,24.9037,24.9388,24.8897,24.9248,15300.0
2008-11-11 13:00:00,35.57,35.59,35.49,35.51,20400.0,24.9388,24.9528,24.8827,24.8967,20400.0
2008-11-11 13:05:00,35.51,35.54,35.38,35.47,31700.0,24.8967,24.9178,24.8056,24.8687,31700.0
2008-11-11 13:10:00,35.48,35.55,35.47,35.53,19500.0,24.8757,24.9248,24.8687,24.9107,19500.0
2008-11-11 13:15:00,35.52,35.65,35.51,35.62,25000.0,24.9037,24.9949,24.8967,24.9738,25000.0
2008-11-11 13:20:00,35.63,35.65,35.48,35.52,26200.0,24.9809,24.9949,24.8757,24.9037,26200.0
2008-11-11 13:25:00,35.48,35.54,35.45,35.51,19400.0,24.8757,24.9178,24.8547,24.8967,19400.0
2008-11-11 13:30:00,35.52,35.6,35.44,35.5,25300.0,24.9037,24.9598,24.8476,24.8897,25300.0
2008-11-11 13:35:00,35.5,35.5,35.45,35.47,19400.0,24.8897,24.8897,24.8547,24.8687,19400.0
2008-11-11 13:40:00,35.47,35.55,35.45,35.53,29400.0,24.8687,24.9248,24.8547,24.9107,29400.0
2008-11-11 13:45:00,35.51,35.72,35.5,35.64,30700.0,24.8967,25.044,24.8897,24.9879,30700.0
2008-11-11 13:50:00,35.64,35.83,35.61,35.8,30500.0,24.9879,25.1211,24.9668,25.1,30500.0
2008-11-11 13:55:00,35.8,36.03,35.79,35.98,37600.0,25.1,25.2613,25.093,25.2262,37600.0
2008-11-11 14:00:00,35.99,36.19,35.94,35.94,43300.0,25.2333,25.3735,25.1982,25.1982,43300.0
2008-11-11 14:05:00,35.93,36.04,35.84,35.93,45700.0,25.1912,25.2683,25.1281,25.1912,45700.0
2008-11-11 14:10:00,35.93,36.16,35.9,36.08,33400.0,25.1912,25.3525,25.1702,25.2964,33400.0
2008-11-11 14:15:00,36.08,36.42,36.06,36.4,48800.0,25.2964,25.5347,25.2823,25.5207,48800.0
2008-11-11 14:20:00,36.4,36.58,36.39,36.55,56800.0,25.5207,25.6469,25.5137,25.6259,56800.0
2008-11-11 14:25:00,36.54,36.89,36.54,36.82,69400.0,25.6189,25.8643,25.6189,25.8152,69400.0
2008-11-11 14:30:00,36.84,36.97,36.65,36.9,64800.0,25.8292,25.9204,25.696,25.8713,64800.0
2008-11-11 14:35:00,36.91,36.95,36.53,36.54,43100.0,25.8783,25.9063,25.6119,25.6189,43100.0
2008-11-11 14:40:00,36.56,36.69,36.46,36.47,51200.0,25.6329,25.724,25.5628,25.5698,51200.0
2008-11-11 14:45:00,36.49,36.65,36.35,36.43,41000.0,25.5838,25.696,25.4857,25.5418,41000.0
2008-11-11 14:50:00,36.43,36.43,36.04,36.22,56100.0,25.5418,25.5418,25.2683,25.3945,56100.0
2008-11-11 14:55:00,36.26,36.39,36.15,36.21,62100.0,25.4226,25.5137,25.3454,25.3875,62100.0
2008-11-11 15:00:00,36.21,36.43,36.19,36.33,53500.0,25.3875,25.5418,25.3735,25.4716,53500.0
2008-11-11 15:05:00,36.36,36.6,36.3,36.33,48800.0,25.4927,25.6609,25.4506,25.4716,48800.0
2008-11-11 15:10:00,36.29,36.55,36.28,36.53,64800.0,25.4436,25.6259,25.4366,25.6119,64800.0
2008-11-11 15:15:00,36.53,36.67,36.33,36.61,93900.0,25.6119,25.71,25.4716,25.668,93900.0
2008-11-11 15:20:00,36.63,36.82,36.6,36.7,87200.0,25.682,25.8152,25.6609,25.7311,87200.0
2008-11-11 15:25:00,36.72,36.72,36.5,36.6,78000.0,25.7451,25.7451,25.5908,25.6609,78000.0
2008-11-11 15:30:00,36.61,36.66,36.21,36.21,69500.0,25.668,25.703,25.3875,25.3875,69500.0
2008-11-11 15:35:00,36.22,36.4,36.08,36.2,155200.0,25.3945,25.5207,25.2964,25.3805,155200.0
2008-11-11 15:40:00,36.21,36.59,36.17,36.52,72700.0,25.3875,25.6539,25.3595,25.6049,72700.0
2008-11-11 15:45:00,36.5,36.7,36.4,36.68,65100.0,25.5908,25.7311,25.5207,25.717,65100.0
2008-11-11 15:50:00,36.68,36.79,36.41,36.53,93700.0,25.717,25.7942,25.5277,25.6119,93700.0
2008-11-11 15:55:00,36.56,36.75,36.48,36.49,93000.0,25.6329,25.7661,25.5768,25.5838,93000.0
2008-11-12 09:30:00,35.23,36.04,35.23,35.86,28800.0,24.7004,25.2683,24.7004,25.1421,28800.0
2008-11-12 09:35:00,35.87,36.14,35.87,36.11,22700.0,25.1491,25.3384,25.1491,25.3174,22700.0
2008-11-12 09:40:00,36.11,36.11,35.26,35.57,72200.0,25.3174,25.3174,24.7214,24.9388,72200.0
2008-11-12 09:45:00,35.56,35.82,35.42,35.71,25800.0,24.9318,25.1141,24.8336,25.0369,25800.0
2008-11-12 09:50:00,35.74,35.78,35.64,35.68,55500.0,25.058,25.086,24.9879,25.0159,55500.0
2008-11-12 09:55:00,35.68,35.82,35.64,35.65,50500.0,25.0159,25.1141,24.9879,24.9949,50500.0
2008-11-12 10:00:00,35.67,35.7,35.4,35.41,42800.0,25.0089,25.0299,24.8196,24.8266,42800.0
2008-11-12 10:05:00,35.42,35.44,35.12,35.23,51200.0,24.8336,24.8476,24.6233,24.7004,51200.0
2008-11-12 10:10:00,35.23,35.39,35.19,35.19,82800.0,24.7004,24.8126,24.6724,24.6724,82800.0
2008-11-12 10:15:00,35.19,35.24,34.84,34.91,59900.0,24.6724,24.7074,24.427,24.4761,59900.0
2008-11-12 10:20:00,34.91,35.03,34.78,35.0,38500.0,24.4761,24.5602,24.3849,24.5392,38500.0
2008-11-12 10:25:00,35.0,35.08,34.96,35.02,81300.0,24.5392,24.5952,24.5111,24.5532,81300.0
2008-11-12 10:30:00,35.0,35.15,34.74,34.8,54000.0,24.5392,24.6443,24.3569,24.3989,54000.0
2008-11-12 10:35:00,34.81,34.86,34.63,34.83,31400.0,24.4059,24.441,24.2797,24.42,31400.0
2008-11-12 10:40:00,34.83,34.89,34.66,34.75,23100.0,24.42,24.462,24.3008,24.3639,23100.0
2008-11-12 10:45:00,34.75,34.88,34.68,34.85,37400.0,24.3639,24.455,24.3148,24.434,37400.0
2008-11-12 10:50:00,34.8,34.86,34.66,34.68,57300.0,24.3989,24.441,24.3008,24.3148,57300.0
2008-11-12 10:55:00,34.71,34.9,34.68,34.86,53500.0,24.3358,24.469,24.3148,24.441,53500.0
2008-11-12 11:00:00,34.82,34.86,34.67,34.79,57800.0,24.413,24.441,24.3078,24.3919,57800.0
2008-11-12 11:05:00,34.79,34.92,34.68,34.92,49600.0,24.3919,24.4831,24.3148,24.4831,49600.0
2008-11-12 11:10:00,34.92,34.95,34.76,34.76,57700.0,24.4831,24.5041,24.3709,24.3709,57700.0
2008-11-12 11:15:00,34.76,34.97,34.72,34.93,53200.0,24.3709,24.5181,24.3428,24.4901,53200.0
2008-11-12 11:20:00,34.94,35.0,34.9,34.94,52900.0,24.4971,24.5392,24.469,24.4971,52900.0
2008-11-12 11:25:00,34.94,35.0,34.86,34.94,55100.0,24.4971,24.5392,24.441,24.4971,55100.0
2008-11-12 11:30:00,34.94,35.0,34.84,34.96,85200.0,24.4971,24.5392,24.427,24.5111,85200.0
2008-11-12 11:35:00,34.96,34.99,34.91,34.95,51300.0,24.5111,24.5321,24.4761,24.5041,51300.0
2008-11-12 11:40:00,34.93,34.98,34.88,34.97,32200.0,24.4901,24.5251,24.455,24.5181,32200.0
2008-11-12 11:45:00,34.95,35.0,34.89,35.0,99900.0,24.5041,24.5392,24.462,24.5392,99900.0
2008-11-12 11:50:00,35.0,35.0,34.92,34.95,67500.0,24.5392,24.5392,24.4831,24.5041,67500.0
2008-11-12 11:55:00,34.95,34.97,34.88,34.9,89200.0,24.5041,24.5181,24.455,24.469,89200.0
2008-11-12 12:00:00,34.9,35.03,34.9,34.96,52600.0,24.469,24.5602,24.469,24.5111,52600.0
2008-11-12 12:05:00,34.98,35.01,34.77,34.79,24100.0,24.5251,24.5462,24.3779,24.3919,24100.0
2008-11-12 12:10:00,34.79,34.89,34.67,34.87,34200.0,24.3919,24.462,24.3078,24.448,34200.0
2008-11-12 12:15:00,34.87,34.93,34.76,34.82,38300.0,24.448,24.4901,24.3709,24.413,38300.0
2008-11-12 12:20:00,34.8,35.01,34.78,34.97,39200.0,24.3989,24.5462,24.3849,24.5181,39200.0
2008-11-12 12:25:00,34.97,35.02,34.83,34.9,50600.0,24.5181,24.5532,24.42,24.469,50600.0
2008-11-12 12:30:00,34.9,35.02,34.9,34.98,34400.0,24.469,24.5532,24.469,24.5251,34400.0
2008-11-12 12:35:00,34.98,35.18,34.95,35.05,37100.0,24.5251,24.6654,24.5041,24.5742,37100.0
2008-11-12 12:40:00,35.07,35.1,34.97,35.08,53200.0,24.5882,24.6093,24.5181,24.5952,53200.0
2008-11-12 12:45:00,35.09,35.18,35.06,35.06,19600.0,24.6023,24.6654,24.5812,24.5812,19600.0
2008-11-12 12:50:00,35.07,35.07,34.95,35.0,23900.0,24.5882,24.5882,24.5041,24.5392,23900.0
2008-11-12 12:55:00,34.96,35.04,34.96,35.03,22700.0,24.5111,24.5672,24.5111,24.5602,22700.0
2008-11-12 13:00:00,35.03,35.05,34.92,34.96,31800.0,24.5602,24.5742,24.4831,24.5111,31800.0
2008-11-12 13:05:00,34.99,35.03,34.95,35.0,20900.0,24.5321,24.5602,24.5041,24.5392,20900.0
2008-11-12 13:10:00,35.01,35.02,34.89,34.93,24200.0,24.5462,24.5532,24.462,24.4901,24200.0
2008-11-12 13:15:00,34.92,35.0,34.91,35.0,32000.0,24.4831,24.5392,24.4761,24.5392,32000.0
2008-11-12 13:20:00,35.0,35.13,34.96,35.13,33900.0,24.5392,24.6303,24.5111,24.6303,33900.0
2008-11-12 13:25:00,35.13,35.16,35.11,35.12,19300.0,24.6303,24.6513,24.6163,24.6233,19300.0
2008-11-12 13:30:00,35.14,35.15,34.97,34.98,23200.0,24.6373,24.6443,24.5181,24.5251,23200.0
2008-11-12 13:35:00,34.99,35.06,34.92,34.98,32300.0,24.5321,24.5812,24.4831,24.5251,32300.0
2008-11-12 13:40:00,34.99,35.15,34.98,35.15,32500.0,24.5321,24.6443,24.5251,24.6443,32500.0
2008-11-12 13:45:00,35.15,35.15,35.06,35.12,15200.0,24.6443,24.6443,24.5812,24.6233,15200.0
2008-11-12 13:50:00,35.13,35.13,34.84,34.84,21600.0,24.6303,24.6303,24.427,24.427,21600.0
2008-11-12 13:55:00,34.83,34.86,34.75,34.86,32700.0,24.42,24.441,24.3639,24.441,32700.0
2008-11-12 14:00:00,34.86,34.96,34.82,34.96,57600.0,24.441,24.5111,24.413,24.5111,57600.0
2008-11-12 14:05:00,34.96,35.0,34.9,35.0,33200.0,24.5111,24.5392,24.469,24.5392,33200.0
2008-11-12 14:10:00,35.01,35.04,34.94,34.97,55600.0,24.5462,24.5672,24.4971,24.5181,55600.0
2008-11-12 14:15:00,35.0,35.3,34.99,35.26,31200.0,24.5392,24.7495,24.5321,24.7214,31200.0
2008-11-12 14:20:00,35.2,35.39,35.18,35.34,21400.0,24.6794,24.8126,24.6654,24.7775,21400.0
2008-11-12 14:25:00,35.33,35.38,35.23,35.25,46300.0,24.7705,24.8056,24.7004,24.7144,46300.0
2008-11-12 14:30:00,35.24,35.42,35.24,35.27,25800.0,24.7074,24.8336,24.7074,24.7285,25800.0
2008-11-12 14:35:00,35.24,35.35,35.12,35.19,23900.0,24.7074,24.7845,24.6233,24.6724,23900.0
2008-11-12 14:40:00,35.19,35.28,35.03,35.28,27000.0,24.6724,24.7355,24.5602,24.7355,27000.0
2008-11-12 14:45:00,35.28,35.32,35.11,35.13,84000.0,24.7355,24.7635,24.6163,24.6303,84000.0
2008-11-12 14:50:00,35.14,35.19,35.02,35.14,34300.0,24.6373,24.6724,24.5532,24.6373,34300.0
2008-11-12 14:55:00,35.14,35.25,35.13,35.17,20700.0,24.6373,24.7144,24.6303,24.6583,20700.0
2008-11-12 15:00:00,35.17,35.22,35.01,35.15,25700.0,24.6583,24.6934,24.5462,24.6443,25700.0
2008-11-12 15:05:00,35.18,35.32,35.15,35.26,23300.0,24.6654,24.7635,24.6443,24.7214,23300.0
2008-11-12 15:10:00,35.26,35.42,35.25,35.3,48300.0,24.7214,24.8336,24.7144,24.7495,48300.0
2008-11-12 15:15:00,35.29,35.43,35.2,35.41,34800.0,24.7425,24.8406,24.6794,24.8266,34800.0
2008-11-12 15:20:00,35.38,35.45,35.17,35.17,34400.0,24.8056,24.8547,24.6583,24.6583,34400.0
2008-11-12 15:25:00,35.19,35.3,35.17,35.27,35500.0,24.6724,24.7495,24.6583,24.7285,35500.0
2008-11-12 15:30:00,35.28,35.33,35.16,35.16,57600.0,24.7355,24.7705,24.6513,24.6513,57600.0
2008-11-12 15:35:00,35.17,35.22,35.01,35.15,44200.0,24.6583,24.6934,24.5462,24.6443,44200.0
2008-11-12 15:40:00,35.14,35.33,34.94,35.33,146900.0,24.6373,24.7705,24.4971,24.7705,146900.0
2008-11-12 15:45:00,35.33,35.6,35.24,35.38,151000.0,24.7705,24.9598,24.7074,24.8056,151000.0
2008-11-12 15:50:00,35.37,35.5,35.19,35.22,132900.0,24.7986,24.8897,24.6724,24.6934,132900.0
2008-11-12 15:55:00,35.23,35.59,35.18,35.35,165000.0,24.7004,24.9528,24.6654,24.7845,165000.0
2008-11-13 09:30:00,35.23,36.29,35.23,36.09,98400.0,24.7004,25.4436,24.7004,25.3034,98400.0
2008-11-13 09:35:00,36.08,36.16,35.92,36.08,35200.0,25.2964,25.3525,25.1842,25.2964,35200.0
2008-11-13 09:40:00,36.09,36.27,36.04,36.23,29100.0,25.3034,25.4296,25.2683,25.4015,29100.0
2008-11-13 09:45:00,36.26,36.44,36.23,36.41,41500.0,25.4226,25.5488,25.4015,25.5277,41500.0
2008-11-13 09:50:00,36.42,36.51,36.27,36.47,62500.0,25.5347,25.5978,25.4296,25.5698,62500.0
2008-11-13 09:55:00,36.46,36.56,36.27,36.31,53600.0,25.5628,25.6329,25.4296,25.4576,53600.0
2008-11-13 10:00:00,36.29,36.48,36.28,36.47,48300.0,25.4436,25.5768,25.4366,25.5698,48300.0
2008-11-13 10:05:00,36.47,36.55,36.34,36.35,36100.0,25.5698,25.6259,25.4787,25.4857,36100.0
2008-11-13 10:10:00,36.34,36.46,36.34,36.38,56000.0,25.4787,25.5628,25.4787,25.5067,56000.0
2008-11-13 10:15:00,36.4,36.66,36.39,36.43,78800.0,25.5207,25.703,25.5137,25.5418,78800.0
2008-11-13 10:20:00,36.43,36.66,36.35,36.39,47600.0,25.5418,25.703,25.4857,25.5137,47600.0
2008-11-13 10:25:00,36.4,36.53,36.33,36.36,57900.0,25.5207,25.6119,25.4716,25.4927,57900.0
2008-11-13 10:30:00,36.39,36.48,36.29,36.43,40400.0,25.5137,25.5768,25.4436,25.5418,40400.0
2008-11-13 10:35:00,36.43,36.6,36.35,36.44,34100.0,25.5418,25.6609,25.4857,25.5488,34100.0
2008-11-13 10:40:00,36.43,36.45,36.33,36.37,54200.0,25.5418,25.5558,25.4716,25.4997,54200.0
2008-11-13 10:45:00,36.36,36.37,36.21,36.26,80800.0,25.4927,25.4997,25.3875,25.4226,80800.0
2008-11-13 10:50:00,36.27,36.49,36.26,36.46,30000.0,25.4296,25.5838,25.4226,25.5628,30000.0
2008-11-13 10:55:00,36.45,36.45,36.31,36.42,19900.0,25.5558,25.5558,25.4576,25.5347,19900.0
2008-11-13 11:00:00,36.41,36.57,36.39,36.51,39600.0,25.5277,25.6399,25.5137,25.5978,39600.0
2008-11-13 11:05:00,36.51,36.51,36.08,36.18,56200.0,25.5978,25.5978,25.2964,25.3665,56200.0
2008-11-13 11:10:00,36.16,36.43,36.1,36.43,21800.0,25.3525,25.5418,25.3104,25.5418,21800.0
2008-11-13 11:15:00,36.41,36.42,36.26,36.26,19400.0,25.5277,25.5347,25.4226,25.4226,19400.0
2008-11-13 11:20:00,36.28,36.39,36.22,36.36,36000.0,25.4366,25.5137,25.3945,25.4927,36000.0
2008-11-13 11:25:00,36.36,36.45,36.3,36.45,46500.0,25.4927,25.5558,25.4506,25.5558,46500.0
2008-11-13 11:30:00,36.44,36.5,36.35,36.38,33300.0,25.5488,25.5908,25.4857,25.5067,33300.0
2008-11-13 11:35:00,36.39,36.43,36.12,36.13,40600.0,25.5137,25.5418,25.3244,25.3314,40600.0
2008-11-13 11:40:00,36.15,36.47,36.15,36.31,33900.0,25.3454,25.5698,25.3454,25.4576,33900.0
2008-11-13 11:45:00,36.32,36.55,36.28,36.47,23900.0,25.4646,25.6259,25.4366,25.5698,23900.0
2008-11-13 11:50:00,36.48,36.64,36.32,36.37,125200.0,25.5768,25.689,25.4646,25.4997,125200.0
2008-11-13 11:55:00,36.38,36.47,36.3,36.37,25800.0,25.5067,25.5698,25.4506,25.4997,25800.0
2008-11-13 12:00:00,36.38,36.42,36.13,36.17,48900.0,25.5067,25.5347,25.3314,25.3595,48900.0
2008-11-13 12:05:00,36.19,36.26,36.08,36.21,23200.0,25.3735,25.4226,25.2964,25.3875,23200.0
2008-11-13 12:10:00,36.19,36.22,36.11,36.18,16500.0,25.3735,25.3945,25.3174,25.3665,16500.0
2008-11-13 12:15:00,36.2,36.2,36.03,36.07,19500.0,25.3805,25.3805,25.2613,25.2893,19500.0
2008-11-13 12:20:00,36.07,36.09,35.93,36.05,15100.0,25.2893,25.3034,25.1912,25.2753,15100.0
2008-11-13 12:25:00,36.03,36.07,35.89,35.93,32600.0,25.2613,25.2893,25.1631,25.1912,32600.0
2008-11-13 12:30:00,35.93,36.11,35.84,36.09,16300.0,25.1912,25.3174,25.1281,25.3034,16300.0
2008-11-13 12:35:00,36.08,36.14,36.01,36.1,15500.0,25.2964,25.3384,25.2473,25.3104,15500.0
2008-11-13 12:40:00,36.1,36.11,35.99,36.01,52400.0,25.3104,25.3174,25.2333,25.2473,52400.0
2008-11-13 12:45:00,36.02,36.15,35.8,35.8,30800.0,25.2543,25.3454,25.1,25.1,30800.0
2008-11-13 12:50:00,35.82,35.84,35.42,35.64,51800.0,25.1141,25.1281,24.8336,24.9879,51800.0
2008-11-13 12:55:00,35.64,35.66,35.08,35.15,57700.0,24.9879,25.0019,24.5952,24.6443,57700.0
2008-11-13 13:00:00,35.15,35.33,35.02,35.13,51200.0,24.6443,24.7705,24.5532,24.6303,51200.0
2008-11-13 13:05:00,35.09,35.39,34.97,35.38,37600.0,24.6023,24.8126,24.5181,24.8056,37600.0
2008-11-13 13:10:00,35.36,35.48,35.25,35.42,27200.0,24.7916,24.8757,24.7144,24.8336,27200.0
2008-11-13 13:15:00,35.4,35.81,35.35,35.62,38300.0,24.8196,25.1071,24.7845,24.9738,38300.0
2008-11-13 13:20:00,35.65,35.72,35.34,35.36,27000.0,24.9949,25.044,24.7775,24.7916,27000.0
2008-11-13 13:25:00,35.43,35.7,35.25,35.68,23400.0,24.8406,25.0299,24.7144,25.0159,23400.0
2008-11-13 13:30:00,35.76,35.86,35.47,35.57,37700.0,25.072,25.1421,24.8687,24.9388,37700.0
2008-11-13 13:35:00,35.63,35.98,35.41,35.79,57700.0,24.9809,25.2262,24.8266,25.093,57700.0
2008-11-13 13:40:00,35.79,36.14,35.69,36.14,49200.0,25.093,25.3384,25.0229,25.3384,49200.0
2008-11-13 13:45:00,36.17,36.32,35.61,35.71,49400.0,25.3595,25.4646,24.9668,25.0369,49400.0
2008-11-13 13:50:00,35.69,36.44,35.62,36.13,76200.0,25.0229,25.5488,24.9738,25.3314,76200.0
2008-11-13 13:55:00,36.13,36.17,35.69,35.76,49000.0,25.3314,25.3595,25.0229,25.072,49000.0
2008-11-13 14:00:00,35.75,36.04,35.74,35.9,43700.0,25.065,25.2683,25.058,25.1702,43700.0
2008-11-13 14:05:00,35.89,36.22,35.79,36.16,42300.0,25.1631,25.3945,25.093,25.3525,42300.0
2008-11-13 14:10:00,36.1,36.3,36.03,36.13,33700.0,25.3104,25.4506,25.2613,25.3314,33700.0
2008-11-13 14:15:00,36.13,36.34,35.95,35.96,26100.0,25.3314,25.4787,25.2052,25.2122,26100.0
2008-11-13 14:20:00,35.95,36.49,35.95,36.46,31900.0,25.2052,25.5838,25.2052,25.5628,31900.0
2008-11-13 14:25:00,36.41,36.76,36.28,36.57,50600.0,25.5277,25.7731,25.4366,25.6399,50600.0
2008-11-13 14:30:00,36.57,36.67,36.21,36.28,61400.0,25.6399,25.71,25.3875,25.4366,61400.0
2008-11-13 14:35:00,36.3,36.8,36.24,36.74,54400.0,25.4506,25.8012,25.4085,25.7591,54400.0
2008-11-13 14:40:00,36.75,36.84,36.51,36.7,65900.0,25.7661,25.8292,25.5978,25.7311,65900.0
2008-11-13 14:45:00,36.71,37.0,36.71,36.83,38700.0,25.7381,25.9414,25.7381,25.8222,38700.0
2008-11-13 14:50:00,36.85,37.11,36.7,36.77,87300.0,25.8362,26.0185,25.7311,25.7801,87300.0
2008-11-13 14:55:00,36.76,36.97,36.71,36.76,46500.0,25.7731,25.9204,25.7381,25.7731,46500.0
2008-11-13 15:00:00,36.77,36.97,36.49,36.55,56500.0,25.7801,25.9204,25.5838,25.6259,56500.0
2008-11-13 15:05:00,36.52,36.65,35.84,35.96,54600.0,25.6049,25.696,25.1281,25.2122,54600.0
2008-11-13 15:10:00,35.96,36.58,35.95,36.49,53500.0,25.2122,25.6469,25.2052,25.5838,53500.0
2008-11-13 15:15:00,36.49,36.74,36.37,36.62,47700.0,25.5838,25.7591,25.4997,25.675,47700.0
2008-11-13 15:20:00,36.56,37.04,36.47,36.99,67200.0,25.6329,25.9694,25.5698,25.9344,67200.0
2008-11-13 15:25:00,37.02,37.27,36.9,37.26,62800.0,25.9554,26.1307,25.8713,26.1237,62800.0
2008-11-13 15:30:00,37.26,37.6,37.13,37.44,61600.0,26.1237,26.3621,26.0325,26.2499,61600.0
2008-11-13 15:35:00,37.45,37.61,37.39,37.43,63400.0,26.2569,26.3691,26.2148,26.2429,63400.0
2008-11-13 15:40:00,37.42,37.85,37.42,37.76,82900.0,26.2359,26.5373,26.2359,26.4742,82900.0
2008-11-13 15:45:00,37.76,37.94,37.51,37.59,80300.0,26.4742,26.6004,26.299,26.355,80300.0
2008-11-13 15:50:00,37.58,37.91,37.54,37.91,71000.0,26.348,26.5794,26.32,26.5794,71000.0
2008-11-13 15:55:00,37.91,38.12,37.86,37.98,159000.0,26.5794,26.7266,26.5444,26.6285,159000.0
2008-11-14 09:30:00,37.32,37.89,36.3,37.54,41500.0,26.1657,26.5654,25.4506,26.32,41500.0
2008-11-14 09:35:00,37.52,37.52,37.2,37.5,27000.0,26.306,26.306,26.0816,26.2919,27000.0
2008-11-14 09:40:00,37.57,37.6,37.2,37.46,23500.0,26.341,26.3621,26.0816,26.2639,23500.0
2008-11-14 09:45:00,37.49,37.58,37.41,37.44,43400.0,26.2849,26.348,26.2288,26.2499,43400.0
2008-11-14 09:50:00,37.5,37.6,37.45,37.56,34800.0,26.2919,26.3621,26.2569,26.334,34800.0
2008-11-14 09:55:00,37.57,37.9,37.57,37.82,55000.0,26.341,26.5724,26.341,26.5163,55000.0
2008-11-14 10:00:00,37.81,37.87,37.65,37.69,35800.0,26.5093,26.5514,26.3971,26.4252,35800.0
2008-11-14 10:05:00,37.69,37.79,37.44,37.58,34500.0,26.4252,26.4953,26.2499,26.348,34500.0
2008-11-14 10:10:00,37.6,37.76,37.56,37.71,17500.0,26.3621,26.4742,26.334,26.4392,17500.0
2008-11-14 10:15:00,37.71,37.88,37.65,37.67,43800.0,26.4392,26.5584,26.3971,26.4111,43800.0
2008-11-14 10:20:00,37.68,37.82,37.63,37.78,29100.0,26.4182,26.5163,26.3831,26.4883,29100.0
2008-11-14 10:25:00,37.79,37.94,37.76,37.89,25800.0,26.4953,26.6004,26.4742,26.5654,25800.0
2008-11-14 10:30:00,37.91,37.96,37.79,37.79,36600.0,26.5794,26.6145,26.4953,26.4953,36600.0
2008-11-14 10:35:00,37.8,38.0,37.7,37.7,31100.0,26.5023,26.6425,26.4322,26.4322,31100.0
2008-11-14 10:40:00,37.71,37.72,37.32,37.37,32200.0,26.4392,26.4462,26.1657,26.2008,32200.0
2008-11-14 10:45:00,37.37,37.45,37.21,37.44,16800.0,26.2008,26.2569,26.0886,26.2499,16800.0
2008-11-14 10:50:00,37.49,37.51,37.23,37.3,19800.0,26.2849,26.299,26.1026,26.1517,19800.0
2008-11-14 10:55:00,37.32,37.34,37.2,37.2,13800.0,26.1657,26.1798,26.0816,26.0816,13800.0
2008-11-14 11:00:00,37.2,37.28,37.08,37.2,14500.0,26.0816,26.1377,25.9975,26.0816,14500.0
2008-11-14 11:05:00,37.15,37.37,37.08,37.26,14200.0,26.0466,26.2008,25.9975,26.1237,14200.0
2008-11-14 11:10:00,37.28,37.43,37.12,37.33,21700.0,26.1377,26.2429,26.0255,26.1728,21700.0
2008-11-14 11:15:00,37.34,37.43,37.33,37.39,9100.0,26.1798,26.2429,26.1728,26.2148,9100.0
2008-11-14 11:20:00,37.4,37.41,37.13,37.18,16900.0,26.2218,26.2288,26.0325,26.0676,16900.0
2008-11-14 11:25:00,37.16,37.34,37.11,37.11,17700.0,26.0536,26.1798,26.0185,26.0185,17700.0
2008-11-14 11:30:00,37.09,37.13,37.01,37.1,18600.0,26.0045,26.0325,25.9484,26.0115,18600.0
2008-11-14 11:35:00,37.12,37.32,37.12,37.27,21700.0,26.0255,26.1657,26.0255,26.1307,21700.0
2008-11-14 11:40:00,37.26,37.28,37.06,37.19,19100.0,26.1237,26.1377,25.9835,26.0746,19100.0
2008-11-14 11:45:00,37.21,37.36,37.2,37.36,15100.0,26.0886,26.1938,26.0816,26.1938,15100.0
2008-11-14 11:50:00,37.36,37.55,37.36,37.5,23300.0,26.1938,26.327,26.1938,26.2919,23300.0
2008-11-14 11:55:00,37.51,37.58,37.36,37.43,30400.0,26.299,26.348,26.1938,26.2429,30400.0
2008-11-14 12:00:00,37.43,37.43,37.09,37.09,10700.0,26.2429,26.2429,26.0045,26.0045,10700.0
2008-11-14 12:05:00,37.09,37.12,36.95,37.0,7800.0,26.0045,26.0255,25.9063,25.9414,7800.0
2008-11-14 12:10:00,37.01,37.03,36.87,37.0,12700.0,25.9484,25.9624,25.8502,25.9414,12700.0
2008-11-14 12:15:00,37.03,37.03,36.84,36.87,14100.0,25.9624,25.9624,25.8292,25.8502,14100.0
2008-11-14 12:20:00,36.89,37.09,36.89,37.02,17800.0,25.8643,26.0045,25.8643,25.9554,17800.0
2008-11-14 12:25:00,37.01,37.11,36.98,37.06,10300.0,25.9484,26.0185,25.9274,25.9835,10300.0
2008-11-14 12:30:00,37.03,37.05,36.79,36.84,17600.0,25.9624,25.9764,25.7942,25.8292,17600.0
2008-11-14 12:35:00,36.84,37.27,36.84,37.27,17700.0,25.8292,26.1307,25.8292,26.1307,17700.0
2008-11-14 12:40:00,37.28,37.3,37.13,37.16,10600.0,26.1377,26.1517,26.0325,26.0536,10600.0
2008-11-14 12:45:00,37.16,37.2,37.06,37.06,8500.0,26.0536,26.0816,25.9835,25.9835,8500.0
2008-11-14 12:50:00,37.06,37.14,36.97,36.99,8800.0,25.9835,26.0395,25.9204,25.9344,8800.0
2008-11-14 12:55:00,36.98,37.26,36.98,37.07,19400.0,25.9274,26.1237,25.9274,25.9905,19400.0
2008-11-14 13:00:00,37.04,37.04,36.81,36.85,22700.0,25.9694,25.9694,25.8082,25.8362,22700.0
2008-11-14 13:05:00,36.83,36.86,36.78,36.82,8000.0,25.8222,25.8432,25.7871,25.8152,8000.0
2008-11-14 13:10:00,36.82,36.82,36.59,36.65,16400.0,25.8152,25.8152,25.6539,25.696,16400.0
2008-11-14 13:15:00,36.63,36.95,36.61,36.95,15100.0,25.682,25.9063,25.668,25.9063,15100.0
2008-11-14 13:20:00,36.94,36.94,36.81,36.94,11600.0,25.8993,25.8993,25.8082,25.8993,11600.0
2008-11-14 13:25:00,36.97,37.28,36.95,37.25,16100.0,25.9204,26.1377,25.9063,26.1167,16100.0
2008-11-14 13:30:00,37.26,37.5,37.24,37.32,15900.0,26.1237,26.2919,26.1097,26.1657,15900.0
2008-11-14 13:35:00,37.32,37.4,37.27,37.27,17300.0,26.1657,26.2218,26.1307,26.1307,17300.0
2008-11-14 13:40:00,37.27,37.43,37.22,37.24,24500.0,26.1307,26.2429,26.0956,26.1097,24500.0
2008-11-14 13:45:00,37.21,37.33,37.15,37.31,19300.0,26.0886,26.1728,26.0466,26.1587,19300.0
2008-11-14 13:50:00,37.35,37.66,37.35,37.46,22500.0,26.1868,26.4041,26.1868,26.2639,22500.0
2008-11-14 13:55:00,37.48,37.67,37.24,37.27,24400.0,26.2779,26.4111,26.1097,26.1307,24400.0
2008-11-14 14:00:00,37.24,37.47,37.18,37.47,10600.0,26.1097,26.2709,26.0676,26.2709,10600.0
2008-11-14 14:05:00,37.47,37.81,37.47,37.73,22300.0,26.2709,26.5093,26.2709,26.4532,22300.0
2008-11-14 14:10:00,37.71,37.75,37.6,37.65,13600.0,26.4392,26.4672,26.3621,26.3971,13600.0
2008-11-14 14:15:00,37.67,38.16,37.66,38.16,18400.0,26.4111,26.7547,26.4041,26.7547,18400.0
2008-11-14 14:20:00,38.18,38.2,37.85,37.85,31300.0,26.7687,26.7827,26.5373,26.5373,31300.0
2008-11-14 14:25:00,37.88,38.03,37.75,37.82,45000.0,26.5584,26.6635,26.4672,26.5163,45000.0
2008-11-14 14:30:00,37.81,37.88,37.53,37.58,13200.0,26.5093,26.5584,26.313,26.348,13200.0
2008-11-14 14:35:00,37.56,37.99,37.55,37.82,15900.0,26.334,26.6355,26.327,26.5163,15900.0
2008-11-14 14:40:00,37.83,38.23,37.75,38.16,71700.0,26.5233,26.8038,26.4672,26.7547,71700.0
2008-11-14 14:45:00,38.19,38.26,38.01,38.16,24000.0,26.7757,26.8248,26.6495,26.7547,24000.0
2008-11-14 14:50:00,38.1,38.41,38.0,38.37,32400.0,26.7126,26.93,26.6425,26.9019,32400.0
2008-11-14 14:55:00,38.37,38.92,38.35,38.84,54200.0,26.9019,27.2875,26.8879,27.2314,54200.0
2008-11-14 15:00:00,38.9,39.05,38.64,38.72,49600.0,27.2735,27.3787,27.0912,27.1473,49600.0
2008-11-14 15:05:00,38.7,38.85,38.51,38.83,51000.0,27.1333,27.2385,27.0001,27.2244,51000.0
2008-11-14 15:10:00,38.81,39.0,38.7,38.92,81200.0,27.2104,27.3436,27.1333,27.2875,81200.0
2008-11-14 15:15:00,38.94,39.14,38.61,38.63,45000.0,27.3016,27.4418,27.0702,27.0842,45000.0
2008-11-14 15:20:00,38.63,38.7,38.5,38.56,51400.0,27.0842,27.1333,26.9931,27.0351,51400.0
2008-11-14 15:25:00,38.57,38.62,38.08,38.16,79200.0,27.0421,27.0772,26.6986,26.7547,79200.0
2008-11-14 15:30:00,38.12,38.22,37.56,37.7,50200.0,26.7266,26.7968,26.334,26.4322,50200.0
2008-11-14 15:35:00,37.69,38.08,37.67,38.03,46200.0,26.4252,26.6986,26.4111,26.6635,46200.0
2008-11-14 15:40:00,38.03,38.04,37.61,37.83,63400.0,26.6635,26.6706,26.3691,26.5233,63400.0
2008-11-14 15:45:00,37.82,37.96,37.65,37.82,141300.0,26.5163,26.6145,26.3971,26.5163,141300.0
2008-11-14 15:50:00,37.82,37.9,37.56,37.7,112900.0,26.5163,26.5724,26.334,26.4322,112900.0
2008-11-14 15:55:00,37.7,37.72,35.32,37.12,134100.0,26.4322,26.4462,24.7635,26.0255,134100.0
2008-11-17 09:30:00,36.0,37.01,35.97,36.65,28100.0,25.2403,25.9484,25.2192,25.696,28100.0
2008-11-17 09:35:00,36.65,36.89,36.5,36.77,23200.0,25.696,25.8643,25.5908,25.7801,23200.0
2008-11-17 09:40:00,36.78,36.91,36.51,36.91,32000.0,25.7871,25.8783,25.5978,25.8783,32000.0
2008-11-17 09:45:00,36.95,36.99,36.71,36.95,15700.0,25.9063,25.9344,25.7381,25.9063,15700.0
2008-11-17 09:50:00,36.96,37.22,36.96,37.18,22200.0,25.9133,26.0956,25.9133,26.0676,22200.0
2008-11-17 09:55:00,37.18,37.2,37.07,37.07,15200.0,26.0676,26.0816,25.9905,25.9905,15200.0
2008-11-17 10:00:00,37.1,37.19,37.03,37.07,10300.0,26.0115,26.0746,25.9624,25.9905,10300.0
2008-11-17 10:05:00,37.06,37.11,36.94,37.04,16500.0,25.9835,26.0185,25.8993,25.9694,16500.0
2008-11-17 10:10:00,37.02,37.06,36.79,36.79,10300.0,25.9554,25.9835,25.7942,25.7942,10300.0
2008-11-17 10:15:00,36.78,36.92,36.52,36.52,18100.0,25.7871,25.8853,25.6049,25.6049,18100.0
2008-11-17 10:20:00,36.55,36.61,36.38,36.56,15100.0,25.6259,25.668,25.5067,25.6329,15100.0
2008-11-17 10:25:00,36.53,36.62,36.47,36.58,14200.0,25.6119,25.675,25.5698,25.6469,14200.0
2008-11-17 10:30:00,36.56,36.7,36.44,36.7,15400.0,25.6329,25.7311,25.5488,25.7311,15400.0
2008-11-17 10:35:00,36.74,36.86,36.68,36.72,17800.0,25.7591,25.8432,25.717,25.7451,17800.0
2008-11-17 10:40:00,36.72,36.72,36.5,36.62,13100.0,25.7451,25.7451,25.5908,25.675,13100.0
2008-11-17 10:45:00,36.58,36.64,36.47,36.64,14400.0,25.6469,25.689,25.5698,25.689,14400.0
2008-11-17 10:50:00,36.65,36.74,36.55,36.58,10600.0,25.696,25.7591,25.6259,25.6469,10600.0
2008-11-17 10:55:00,36.58,36.58,36.35,36.37,11500.0,25.6469,25.6469,25.4857,25.4997,11500.0
2008-11-17 11:00:00,36.41,36.75,36.38,36.71,10500.0,25.5277,25.7661,25.5067,25.7381,10500.0
2008-11-17 11:05:00,36.75,36.87,36.73,36.74,14800.0,25.7661,25.8502,25.7521,25.7591,14800.0
2008-11-17 11:10:00,36.73,36.88,36.73,36.75,10900.0,25.7521,25.8573,25.7521,25.7661,10900.0
2008-11-17 11:15:00,36.75,36.75,36.59,36.64,8200.0,25.7661,25.7661,25.6539,25.689,8200.0
2008-11-17 11:20:00,36.61,36.68,36.6,36.61,6500.0,25.668,25.717,25.6609,25.668,6500.0
2008-11-17 11:25:00,36.63,36.65,36.56,36.59,12800.0,25.682,25.696,25.6329,25.6539,12800.0
2008-11-17 11:30:00,36.6,36.87,36.6,36.85,20100.0,25.6609,25.8502,25.6609,25.8362,20100.0
2008-11-17 11:35:00,36.86,36.89,36.65,36.88,15900.0,25.8432,25.8643,25.696,25.8573,15900.0
2008-11-17 11:40:00,36.86,36.89,36.59,36.69,19700.0,25.8432,25.8643,25.6539,25.724,19700.0
2008-11-17 11:45:00,36.7,37.1,36.67,37.1,19100.0,25.7311,26.0115,25.71,26.0115,19100.0
2008-11-17 11:50:00,37.09,37.23,37.05,37.2,16700.0,26.0045,26.1026,25.9764,26.0816,16700.0
2008-11-17 11:55:00,37.23,37.31,37.16,37.26,17800.0,26.1026,26.1587,26.0536,26.1237,17800.0
2008-11-17 12:00:00,37.25,37.34,37.03,37.12,21400.0,26.1167,26.1798,25.9624,26.0255,21400.0
2008-11-17 12:05:00,37.13,37.39,37.1,37.37,13200.0,26.0325,26.2148,26.0115,26.2008,13200.0
2008-11-17 12:10:00,37.37,37.46,37.19,37.32,13900.0,26.2008,26.2639,26.0746,26.1657,13900.0
2008-11-17 12:15:00,37.32,37.52,37.27,37.48,18500.0,26.1657,26.306,26.1307,26.2779,18500.0
2008-11-17 12:20:00,37.5,37.77,37.44,37.65,24800.0,26.2919,26.4813,26.2499,26.3971,24800.0
2008-11-17 12:25:00,37.64,37.73,37.53,37.71,18100.0,26.3901,26.4532,26.313,26.4392,18100.0
2008-11-17 12:30:00,37.74,37.91,37.72,37.87,34700.0,26.4602,26.5794,26.4462,26.5514,34700.0
2008-11-17 12:35:00,37.87,37.91,37.61,37.66,30900.0,26.5514,26.5794,26.3691,26.4041,30900.0
2008-11-17 12:40:00,37.64,37.82,37.64,37.82,9700.0,26.3901,26.5163,26.3901,26.5163,9700.0
2008-11-17 12:45:00,37.81,38.11,37.8,38.09,21900.0,26.5093,26.7196,26.5023,26.7056,21900.0
2008-11-17 12:50:00,38.07,38.09,37.89,37.89,10500.0,26.6916,26.7056,26.5654,26.5654,10500.0
2008-11-17 12:55:00,37.88,37.89,37.64,37.64,17500.0,26.5584,26.5654,26.3901,26.3901,17500.0
2008-11-17 13:00:00,37.64,37.69,37.55,37.65,11600.0,26.3901,26.4252,26.327,26.3971,11600.0
2008-11-17 13:05:00,37.64,37.74,37.59,37.72,14600.0,26.3901,26.4602,26.355,26.4462,14600.0
2008-11-17 13:10:00,37.73,37.81,37.64,37.79,10800.0,26.4532,26.5093,26.3901,26.4953,10800.0
2008-11-17 13:15:00,37.79,37.8,37.58,37.67,11100.0,26.4953,26.5023,26.348,26.4111,11100.0
2008-11-17 13:20:00,37.68,37.7,37.46,37.46,16700.0,26.4182,26.4322,26.2639,26.2639,16700.0
2008-11-17 13:25:00,37.48,37.66,37.48,37.6,17600.0,26.2779,26.4041,26.2779,26.3621,17600.0
2008-11-17 13:30:00,37.59,37.65,37.5,37.54,22700.0,26.355,26.3971,26.2919,26.32,22700.0
2008-11-17 13:35:00,37.48,37.57,37.41,37.48,46500.0,26.2779,26.341,26.2288,26.2779,46500.0
2008-11-17 13:40:00,37.47,37.5,37.2,37.2,27400.0,26.2709,26.2919,26.0816,26.0816,27400.0
2008-11-17 13:45:00,37.23,37.36,37.23,37.34,24600.0,26.1026,26.1938,26.1026,26.1798,24600.0
2008-11-17 13:50:00,37.36,37.5,37.31,37.45,31700.0,26.1938,26.2919,26.1587,26.2569,31700.0
2008-11-17 13:55:00,37.43,37.58,37.39,37.53,19500.0,26.2429,26.348,26.2148,26.313,19500.0
2008-11-17 14:00:00,37.54,37.55,37.2,37.24,20600.0,26.32,26.327,26.0816,26.1097,20600.0
2008-11-17 14:05:00,37.25,37.59,37.25,37.59,11100.0,26.1167,26.355,26.1167,26.355,11100.0
2008-11-17 14:10:00,37.59,37.73,37.45,37.62,17200.0,26.355,26.4532,26.2569,26.3761,17200.0
2008-11-17 14:15:00,37.62,37.66,37.44,37.51,12000.0,26.3761,26.4041,26.2499,26.299,12000.0
2008-11-17 14:20:00,37.53,37.7,37.33,37.34,18700.0,26.313,26.4322,26.1728,26.1798,18700.0
2008-11-17 14:25:00,37.33,37.4,37.18,37.21,10800.0,26.1728,26.2218,26.0676,26.0886,10800.0
2008-11-17 14:30:00,37.2,37.43,37.18,37.43,13100.0,26.0816,26.2429,26.0676,26.2429,13100.0
2008-11-17 14:35:00,37.39,37.62,37.29,37.56,18500.0,26.2148,26.3761,26.1447,26.334,18500.0
2008-11-17 14:40:00,37.54,37.73,37.48,37.72,21400.0,26.32,26.4532,26.2779,26.4462,21400.0
2008-11-17 14:45:00,37.71,37.71,37.38,37.38,22100.0,26.4392,26.4392,26.2078,26.2078,22100.0
2008-11-17 14:50:00,37.42,37.48,37.33,37.39,20100.0,26.2359,26.2779,26.1728,26.2148,20100.0
2008-11-17 14:55:00,37.39,37.55,37.24,37.3,12600.0,26.2148,26.327,26.1097,26.1517,12600.0
2008-11-17 15:00:00,37.3,37.59,37.18,37.57,38600.0,26.1517,26.355,26.0676,26.341,38600.0
2008-11-17 15:05:00,37.58,37.61,37.4,37.46,19400.0,26.348,26.3691,26.2218,26.2639,19400.0
2008-11-17 15:10:00,37.44,37.44,37.19,37.35,31800.0,26.2499,26.2499,26.0746,26.1868,31800.0
2008-11-17 15:15:00,37.37,37.56,37.36,37.43,23100.0,26.2008,26.334,26.1938,26.2429,23100.0
2008-11-17 15:20:00,37.4,37.52,37.25,37.33,25200.0,26.2218,26.306,26.1167,26.1728,25200.0
2008-11-17 15:25:00,37.33,37.44,37.21,37.41,31800.0,26.1728,26.2499,26.0886,26.2288,31800.0
2008-11-17 15:30:00,37.4,37.51,37.27,37.32,49800.0,26.2218,26.299,26.1307,26.1657,49800.0
2008-11-17 15:35:00,37.3,37.4,37.02,37.2,37100.0,26.1517,26.2218,25.9554,26.0816,37100.0
2008-11-17 15:40:00,37.22,37.42,37.13,37.33,54700.0,26.0956,26.2359,26.0325,26.1728,54700.0
2008-11-17 15:45:00,37.31,37.37,37.0,37.02,58200.0,26.1587,26.2008,25.9414,25.9554,58200.0
2008-11-17 15:50:00,37.03,37.23,36.98,37.0,67300.0,25.9624,26.1026,25.9274,25.9414,67300.0
2008-11-17 15:55:00,36.97,37.12,36.83,36.88,122500.0,25.9204,26.0255,25.8222,25.8573,122500.0
2008-11-18 09:30:00,36.74,36.74,36.14,36.21,29600.0,25.7591,25.7591,25.3384,25.3875,29600.0
2008-11-18 09:35:00,36.25,36.62,36.24,36.61,14400.0,25.4156,25.675,25.4085,25.668,14400.0
2008-11-18 09:40:00,36.63,37.1,36.63,37.03,16100.0,25.682,26.0115,25.682,25.9624,16100.0
2008-11-18 09:45:00,37.02,37.23,37.02,37.19,12100.0,25.9554,26.1026,25.9554,26.0746,12100.0
2008-11-18 09:50:00,37.16,37.27,37.09,37.22,45800.0,26.0536,26.1307,26.0045,26.0956,45800.0
2008-11-18 09:55:00,37.16,37.3,37.09,37.26,28300.0,26.0536,26.1517,26.0045,26.1237,28300.0
2008-11-18 10:00:00,37.26,37.3,36.94,37.0,36000.0,26.1237,26.1517,25.8993,25.9414,36000.0
2008-11-18 10:05:00,37.02,37.09,36.76,36.88,35000.0,25.9554,26.0045,25.7731,25.8573,35000.0
2008-11-18 10:10:00,36.91,36.98,36.76,36.84,28500.0,25.8783,25.9274,25.7731,25.8292,28500.0
2008-11-18 10:15:00,36.85,37.16,36.72,37.12,22000.0,25.8362,26.0536,25.7451,26.0255,22000.0
2008-11-18 10:20:00,37.15,37.38,37.15,37.2,18400.0,26.0466,26.2078,26.0466,26.0816,18400.0
2008-11-18 10:25:00,37.2,37.67,37.16,37.67,26800.0,26.0816,26.4111,26.0536,26.4111,26800.0
2008-11-18 10:30:00,37.67,37.69,37.49,37.56,32600.0,26.4111,26.4252,26.2849,26.334,32600.0
2008-11-18 10:35:00,37.54,37.62,37.34,37.42,15300.0,26.32,26.3761,26.1798,26.2359,15300.0
2008-11-18 10:40:00,37.44,37.6,37.31,37.37,17100.0,26.2499,26.3621,26.1587,26.2008,17100.0
2008-11-18 10:45:00,37.4,37.47,37.29,37.37,12000.0,26.2218,26.2709,26.1447,26.2008,12000.0
2008-11-18 10:50:00,37.37,37.37,37.2,37.27,16400.0,26.2008,26.2008,26.0816,26.1307,16400.0
2008-11-18 10:55:00,37.27,37.35,37.1,37.16,11000.0,26.1307,26.1868,26.0115,26.0536,11000.0
2008-11-18 11:00:00,37.15,37.15,36.84,36.9,13700.0,26.0466,26.0466,25.8292,25.8713,13700.0
2008-11-18 11:05:00,36.86,37.05,36.82,37.0,13700.0,25.8432,25.9764,25.8152,25.9414,13700.0
2008-11-18 11:10:00,37.0,37.33,36.97,37.31,27800.0,25.9414,26.1728,25.9204,26.1587,27800.0
2008-11-18 11:15:00,37.29,37.37,37.23,37.26,22900.0,26.1447,26.2008,26.1026,26.1237,22900.0
2008-11-18 11:20:00,37.24,37.3,37.08,37.13,26300.0,26.1097,26.1517,25.9975,26.0325,26300.0
2008-11-18 11:25:00,37.12,37.23,37.09,37.22,17400.0,26.0255,26.1026,26.0045,26.0956,17400.0
2008-11-18 11:30:00,37.2,37.35,37.18,37.3,39900.0,26.0816,26.1868,26.0676,26.1517,39900.0
2008-11-18 11:35:00,37.31,37.61,37.3,37.5,35600.0,26.1587,26.3691,26.1517,26.2919,35600.0
2008-11-18 11:40:00,37.48,37.48,37.35,37.41,22700.0,26.2779,26.2779,26.1868,26.2288,22700.0
2008-11-18 11:45:00,37.41,37.51,37.21,37.22,37200.0,26.2288,26.299,26.0886,26.0956,37200.0
2008-11-18 11:50:00,37.22,37.52,37.21,37.45,34100.0,26.0956,26.306,26.0886,26.2569,34100.0
2008-11-18 11:55:00,37.46,37.48,37.35,37.48,26800.0,26.2639,26.2779,26.1868,26.2779,26800.0
2008-11-18 12:00:00,37.47,37.47,37.29,37.31,35600.0,26.2709,26.2709,26.1447,26.1587,35600.0
2008-11-18 12:05:00,37.31,37.39,37.25,37.31,27000.0,26.1587,26.2148,26.1167,26.1587,27000.0
2008-11-18 12:10:00,37.3,37.39,37.22,37.3,30600.0,26.1517,26.2148,26.0956,26.1517,30600.0
2008-11-18 12:15:00,37.31,37.4,37.29,37.31,18500.0,26.1587,26.2218,26.1447,26.1587,18500.0
2008-11-18 12:20:00,37.29,37.3,37.21,37.24,27000.0,26.1447,26.1517,26.0886,26.1097,27000.0
2008-11-18 12:25:00,37.24,37.25,37.13,37.25,16300.0,26.1097,26.1167,26.0325,26.1167,16300.0
2008-11-18 12:30:00,37.25,37.25,37.06,37.14,19400.0,26.1167,26.1167,25.9835,26.0395,19400.0
2008-11-18 12:35:00,37.12,37.17,37.03,37.1,18100.0,26.0255,26.0606,25.9624,26.0115,18100.0
2008-11-18 12:40:00,37.1,37.12,36.92,36.92,29100.0,26.0115,26.0255,25.8853,25.8853,29100.0
2008-11-18 12:45:00,36.94,36.94,36.69,36.71,39400.0,25.8993,25.8993,25.724,25.7381,39400.0
2008-11-18 12:50:00,36.72,36.72,36.57,36.64,34900.0,25.7451,25.7451,25.6399,25.689,34900.0
2008-11-18 12:55:00,36.67,36.9,36.63,36.87,34800.0,25.71,25.8713,25.682,25.8502,34800.0
2008-11-18 13:00:00,36.86,36.86,36.66,36.7,39300.0,25.8432,25.8432,25.703,25.7311,39300.0
2008-11-18 13:05:00,36.71,36.71,36.49,36.52,17000.0,25.7381,25.7381,25.5838,25.6049,17000.0
2008-11-18 13:10:00,36.51,36.58,36.34,36.41,21200.0,25.5978,25.6469,25.4787,25.5277,21200.0
2008-11-18 13:15:00,36.4,36.45,36.25,36.45,20100.0,25.5207,25.5558,25.4156,25.5558,20100.0
2008-11-18 13:20:00,36.44,36.65,36.44,36.57,9300.0,25.5488,25.696,25.5488,25.6399,9300.0
2008-11-18 13:25:00,36.55,36.62,36.47,36.48,25800.0,25.6259,25.675,25.5698,25.5768,25800.0
2008-11-18 13:30:00,36.5,36.56,36.38,36.43,35100.0,25.5908,25.6329,25.5067,25.5418,35100.0
2008-11-18 13:35:00,36.42,36.42,36.11,36.16,41100.0,25.5347,25.5347,25.3174,25.3525,41100.0
2008-11-18 13:40:00,36.17,36.27,36.15,36.15,35600.0,25.3595,25.4296,25.3454,25.3454,35600.0
2008-11-18 13:45:00,36.14,36.18,35.83,35.95,55000.0,25.3384,25.3665,25.1211,25.2052,55000.0
2008-11-18 13:50:00,35.95,36.14,35.92,36.14,52600.0,25.2052,25.3384,25.1842,25.3384,52600.0
2008-11-18 13:55:00,36.14,36.5,36.08,36.49,31800.0,25.3384,25.5908,25.2964,25.5838,31800.0
2008-11-18 14:00:00,36.46,36.46,36.09,36.09,69900.0,25.5628,25.5628,25.3034,25.3034,69900.0
2008-11-18 14:05:00,36.1,36.2,36.06,36.08,90600.0,25.3104,25.3805,25.2823,25.2964,90600.0
2008-11-18 14:10:00,36.1,36.48,36.04,36.47,34600.0,25.3104,25.5768,25.2683,25.5698,34600.0
2008-11-18 14:15:00,36.49,36.58,36.42,36.43,23500.0,25.5838,25.6469,25.5347,25.5418,23500.0
2008-11-18 14:20:00,36.42,36.51,36.33,36.41,27100.0,25.5347,25.5978,25.4716,25.5277,27100.0
2008-11-18 14:25:00,36.42,36.46,36.26,36.32,15700.0,25.5347,25.5628,25.4226,25.4646,15700.0
2008-11-18 14:30:00,36.29,36.36,36.19,36.24,21800.0,25.4436,25.4927,25.3735,25.4085,21800.0
2008-11-18 14:35:00,36.24,36.38,36.18,36.31,30000.0,25.4085,25.5067,25.3665,25.4576,30000.0
2008-11-18 14:40:00,36.31,36.43,36.22,36.22,29700.0,25.4576,25.5418,25.3945,25.3945,29700.0
2008-11-18 14:45:00,36.21,36.22,35.83,35.88,29900.0,25.3875,25.3945,25.1211,25.1561,29900.0
2008-11-18 14:50:00,35.87,35.87,35.73,35.78,40600.0,25.1491,25.1491,25.051,25.086,40600.0
2008-11-18 14:55:00,35.79,35.95,35.73,35.81,31500.0,25.093,25.2052,25.051,25.1071,31500.0
2008-11-18 15:00:00,35.84,36.0,35.77,35.87,44100.0,25.1281,25.2403,25.079,25.1491,44100.0
2008-11-18 15:05:00,35.86,36.39,35.79,36.32,40600.0,25.1421,25.5137,25.093,25.4646,40600.0
2008-11-18 15:10:00,36.36,36.5,36.13,36.14,85400.0,25.4927,25.5908,25.3314,25.3384,85400.0
2008-11-18 15:15:00,36.12,36.43,36.03,36.42,51900.0,25.3244,25.5418,25.2613,25.5347,51900.0
2008-11-18 15:20:00,36.39,36.73,36.33,36.4,57100.0,25.5137,25.7521,25.4716,25.5207,57100.0
2008-11-18 15:25:00,36.38,36.48,36.15,36.37,53000.0,25.5067,25.5768,25.3454,25.4997,53000.0
2008-11-18 15:30:00,36.36,36.36,36.02,36.23,59100.0,25.4927,25.4927,25.2543,25.4015,59100.0
2008-11-18 15:35:00,36.26,36.7,36.18,36.55,69900.0,25.4226,25.7311,25.3665,25.6259,69900.0
2008-11-18 15:40:00,36.55,36.98,36.52,36.58,105200.0,25.6259,25.9274,25.6049,25.6469,105200.0
2008-11-18 15:45:00,36.55,37.0,36.55,36.91,109100.0,25.6259,25.9414,25.6259,25.8783,109100.0
2008-11-18 15:50:00,36.87,37.11,36.79,36.91,182200.0,25.8502,26.0185,25.7942,25.8783,182200.0
2008-11-18 15:55:00,36.93,37.13,36.83,36.93,168100.0,25.8923,26.0325,25.8222,25.8923,168100.0
2008-11-19 09:30:00,36.49,37.5,35.29,37.5,76900.0,25.5838,26.2919,24.7425,26.2919,76900.0
2008-11-19 09:35:00,37.46,37.63,37.13,37.46,47500.0,26.2639,26.3831,26.0325,26.2639,47500.0
2008-11-19 09:40:00,37.53,37.57,37.19,37.54,62400.0,26.313,26.341,26.0746,26.32,62400.0
2008-11-19 09:45:00,37.57,37.61,37.05,37.13,59800.0,26.341,26.3691,25.9764,26.0325,59800.0
2008-11-19 09:50:00,37.11,37.19,37.08,37.13,67700.0,26.0185,26.0746,25.9975,26.0325,67700.0
2008-11-19 09:55:00,37.12,37.2,36.98,37.13,76000.0,26.0255,26.0816,25.9274,26.0325,76000.0
2008-11-19 10:00:00,37.09,37.29,37.05,37.29,57600.0,26.0045,26.1447,25.9764,26.1447,57600.0
2008-11-19 10:05:00,37.3,37.39,37.06,37.32,61400.0,26.1517,26.2148,25.9835,26.1657,61400.0
2008-11-19 10:10:00,37.34,37.38,37.08,37.2,61400.0,26.1798,26.2078,25.9975,26.0816,61400.0
2008-11-19 10:15:00,37.18,37.22,36.91,36.93,83000.0,26.0676,26.0956,25.8783,25.8923,83000.0
2008-11-19 10:20:00,36.91,37.03,36.73,36.98,67200.0,25.8783,25.9624,25.7521,25.9274,67200.0
2008-11-19 10:25:00,36.99,37.22,36.82,37.22,61400.0,25.9344,26.0956,25.8152,26.0956,61400.0
2008-11-19 10:30:00,37.18,37.22,36.92,37.2,27600.0,26.0676,26.0956,25.8853,26.0816,27600.0
2008-11-19 10:35:00,37.23,37.26,36.75,36.75,43700.0,26.1026,26.1237,25.7661,25.7661,43700.0
2008-11-19 10:40:00,36.75,37.02,36.65,37.01,56400.0,25.7661,25.9554,25.696,25.9484,56400.0
2008-11-19 10:45:00,36.99,36.99,36.66,36.77,39300.0,25.9344,25.9344,25.703,25.7801,39300.0
2008-11-19 10:50:00,36.76,36.98,36.74,36.86,36700.0,25.7731,25.9274,25.7591,25.8432,36700.0
2008-11-19 10:55:00,36.85,36.88,36.66,36.76,29600.0,25.8362,25.8573,25.703,25.7731,29600.0
2008-11-19 11:00:00,36.73,37.04,36.73,37.04,27000.0,25.7521,25.9694,25.7521,25.9694,27000.0
2008-11-19 11:05:00,37.0,37.02,36.88,37.01,20700.0,25.9414,25.9554,25.8573,25.9484,20700.0
2008-11-19 11:10:00,36.98,37.08,36.96,36.97,17600.0,25.9274,25.9975,25.9133,25.9204,17600.0
2008-11-19 11:15:00,36.95,37.25,36.75,37.25,23000.0,25.9063,26.1167,25.7661,26.1167,23000.0
2008-11-19 11:20:00,37.25,37.25,36.87,36.87,47300.0,26.1167,26.1167,25.8502,25.8502,47300.0
2008-11-19 11:25:00,36.89,37.05,36.81,36.99,65600.0,25.8643,25.9764,25.8082,25.9344,65600.0
2008-11-19 11:30:00,36.99,37.17,36.98,36.98,60500.0,25.9344,26.0606,25.9274,25.9274,60500.0
2008-11-19 11:35:00,36.98,37.04,36.9,37.04,32300.0,25.9274,25.9694,25.8713,25.9694,32300.0
2008-11-19 11:40:00,37.04,37.17,36.98,37.17,48000.0,25.9694,26.0606,25.9274,26.0606,48000.0
2008-11-19 11:45:00,37.16,37.16,36.96,37.1,32800.0,26.0536,26.0536,25.9133,26.0115,32800.0
2008-11-19 11:50:00,37.08,37.2,37.07,37.17,43600.0,25.9975,26.0816,25.9905,26.0606,43600.0
2008-11-19 11:55:00,37.17,37.17,36.96,36.96,39900.0,26.0606,26.0606,25.9133,25.9133,39900.0
2008-11-19 12:00:00,36.95,36.99,36.88,36.94,52500.0,25.9063,25.9344,25.8573,25.8993,52500.0
2008-11-19 12:05:00,36.94,37.04,36.9,37.03,25700.0,25.8993,25.9694,25.8713,25.9624,25700.0
2008-11-19 12:10:00,37.01,37.17,36.93,37.17,31000.0,25.9484,26.0606,25.8923,26.0606,31000.0
2008-11-19 12:15:00,37.2,37.2,36.99,37.0,33900.0,26.0816,26.0816,25.9344,25.9414,33900.0
2008-11-19 12:20:00,37.0,37.12,36.99,37.11,38500.0,25.9414,26.0255,25.9344,26.0185,38500.0
2008-11-19 12:25:00,37.12,37.12,36.95,37.05,28700.0,26.0255,26.0255,25.9063,25.9764,28700.0
2008-11-19 12:30:00,37.06,37.1,36.95,37.01,61600.0,25.9835,26.0115,25.9063,25.9484,61600.0
2008-11-19 12:35:00,37.03,37.06,36.91,37.04,38500.0,25.9624,25.9835,25.8783,25.9694,38500.0
2008-11-19 12:40:00,37.08,37.13,37.0,37.0,56900.0,25.9975,26.0325,25.9414,25.9414,56900.0
2008-11-19 12:45:00,37.01,37.1,36.97,37.05,54600.0,25.9484,26.0115,25.9204,25.9764,54600.0
2008-11-19 12:50:00,37.05,37.23,37.04,37.21,70900.0,25.9764,26.1026,25.9694,26.0886,70900.0
2008-11-19 12:55:00,37.21,37.25,37.1,37.22,15500.0,26.0886,26.1167,26.0115,26.0956,15500.0
2008-11-19 13:00:00,37.22,37.3,37.16,37.24,77400.0,26.0956,26.1517,26.0536,26.1097,77400.0
2008-11-19 13:05:00,37.23,37.3,37.17,37.19,71400.0,26.1026,26.1517,26.0606,26.0746,71400.0
2008-11-19 13:10:00,37.15,37.22,37.11,37.22,9000.0,26.0466,26.0956,26.0185,26.0956,9000.0
2008-11-19 13:15:00,37.21,37.22,37.12,37.19,32000.0,26.0886,26.0956,26.0255,26.0746,32000.0
2008-11-19 13:20:00,37.21,37.25,37.17,37.2,29300.0,26.0886,26.1167,26.0606,26.0816,29300.0
2008-11-19 13:25:00,37.2,37.2,37.03,37.18,38400.0,26.0816,26.0816,25.9624,26.0676,38400.0
2008-11-19 13:30:00,37.14,37.14,36.98,37.13,45800.0,26.0395,26.0395,25.9274,26.0325,45800.0
2008-11-19 13:35:00,37.13,37.21,36.95,37.11,45400.0,26.0325,26.0886,25.9063,26.0185,45400.0
2008-11-19 13:40:00,37.11,37.22,37.08,37.12,29700.0,26.0185,26.0956,25.9975,26.0255,29700.0
2008-11-19 13:45:00,37.12,37.22,37.07,37.15,36800.0,26.0255,26.0956,25.9905,26.0466,36800.0
2008-11-19 13:50:00,37.15,37.25,37.06,37.23,40700.0,26.0466,26.1167,25.9835,26.1026,40700.0
2008-11-19 13:55:00,37.23,37.4,37.2,37.2,30700.0,26.1026,26.2218,26.0816,26.0816,30700.0
2008-11-19 14:00:00,37.2,37.2,36.91,36.97,69800.0,26.0816,26.0816,25.8783,25.9204,69800.0
2008-11-19 14:05:00,36.95,37.12,36.72,37.12,52200.0,25.9063,26.0255,25.7451,26.0255,52200.0
2008-11-19 14:10:00,37.14,37.41,37.13,37.38,40300.0,26.0395,26.2288,26.0325,26.2078,40300.0
2008-11-19 14:15:00,37.39,37.39,37.08,37.08,17300.0,26.2148,26.2148,25.9975,25.9975,17300.0
2008-11-19 14:20:00,37.07,37.11,36.88,36.91,33200.0,25.9905,26.0185,25.8573,25.8783,33200.0
2008-11-19 14:25:00,36.91,37.29,36.88,37.1,44900.0,25.8783,26.1447,25.8573,26.0115,44900.0
2008-11-19 14:30:00,37.1,37.26,36.97,36.97,90200.0,26.0115,26.1237,25.9204,25.9204,90200.0
2008-11-19 14:35:00,36.99,37.1,36.79,36.97,52900.0,25.9344,26.0115,25.7942,25.9204,52900.0
2008-11-19 14:40:00,36.97,37.28,36.94,37.21,78200.0,25.9204,26.1377,25.8993,26.0886,78200.0
2008-11-19 14:45:00,37.21,37.64,37.17,37.48,93100.0,26.0886,26.3901,26.0606,26.2779,93100.0
2008-11-19 14:50:00,37.49,37.75,37.34,37.55,101700.0,26.2849,26.4672,26.1798,26.327,101700.0
2008-11-19 14:55:00,37.57,37.89,37.43,37.84,88700.0,26.341,26.5654,26.2429,26.5303,88700.0
2008-11-19 15:00:00,37.85,37.86,37.43,37.72,70900.0,26.5373,26.5444,26.2429,26.4462,70900.0
2008-11-19 15:05:00,37.7,37.8,37.53,37.74,72800.0,26.4322,26.5023,26.313,26.4602,72800.0
2008-11-19 15:10:00,37.75,37.75,37.42,37.57,84000.0,26.4672,26.4672,26.2359,26.341,84000.0
2008-11-19 15:15:00,37.56,37.59,37.1,37.13,45100.0,26.334,26.355,26.0115,26.0325,45100.0
2008-11-19 15:20:00,37.12,37.19,36.91,37.02,98300.0,26.0255,26.0746,25.8783,25.9554,98300.0
2008-11-19 15:25:00,37.01,37.29,36.87,37.23,79100.0,25.9484,26.1447,25.8502,26.1026,79100.0
2008-11-19 15:30:00,37.18,37.31,36.98,37.3,52300.0,26.0676,26.1587,25.9274,26.1517,52300.0
2008-11-19 15:35:00,37.34,37.36,36.87,36.94,90800.0,26.1798,26.1938,25.8502,25.8993,90800.0
2008-11-19 15:40:00,36.94,37.13,36.73,36.74,109500.0,25.8993,26.0325,25.7521,25.7591,109500.0
2008-11-19 15:45:00,36.75,37.03,36.59,36.99,98300.0,25.7661,25.9624,25.6539,25.9344,98300.0
2008-11-19 15:50:00,37.01,37.16,36.75,36.91,200200.0,25.9484,26.0536,25.7661,25.8783,200200.0
2008-11-19 15:55:00,36.89,36.94,36.54,36.64,148400.0,25.8643,25.8993,25.6189,25.689,148400.0
2008-11-20 09:30:00,36.41,37.03,36.4,36.98,46500.0,25.5277,25.9624,25.5207,25.9274,46500.0
2008-11-20 09:35:00,36.94,37.02,36.57,36.87,79200.0,25.8993,25.9554,25.6399,25.8502,79200.0
2008-11-20 09:40:00,36.85,36.97,36.54,36.77,102900.0,25.8362,25.9204,25.6189,25.7801,102900.0
2008-11-20 09:45:00,36.71,37.02,36.65,36.9,72100.0,25.7381,25.9554,25.696,25.8713,72100.0
2008-11-20 09:50:00,36.92,37.03,36.5,36.5,109000.0,25.8853,25.9624,25.5908,25.5908,109000.0
2008-11-20 09:55:00,36.51,36.67,36.35,36.4,68900.0,25.5978,25.71,25.4857,25.5207,68900.0
2008-11-20 10:00:00,36.37,36.54,36.23,36.27,49300.0,25.4997,25.6189,25.4015,25.4296,49300.0
2008-11-20 10:05:00,36.3,36.8,36.29,36.75,61900.0,25.4506,25.8012,25.4436,25.7661,61900.0
2008-11-20 10:10:00,36.69,36.76,36.57,36.66,28000.0,25.724,25.7731,25.6399,25.703,28000.0
2008-11-20 10:15:00,36.65,36.65,36.3,36.35,48300.0,25.696,25.696,25.4506,25.4857,48300.0
2008-11-20 10:20:00,36.32,36.62,36.32,36.51,60800.0,25.4646,25.675,25.4646,25.5978,60800.0
2008-11-20 10:25:00,36.5,36.54,36.34,36.47,44400.0,25.5908,25.6189,25.4787,25.5698,44400.0
2008-11-20 10:30:00,36.46,36.66,36.36,36.45,60500.0,25.5628,25.703,25.4927,25.5558,60500.0
2008-11-20 10:35:00,36.4,36.44,36.11,36.16,92500.0,25.5207,25.5488,25.3174,25.3525,92500.0
2008-11-20 10:40:00,36.18,36.56,36.03,36.56,81500.0,25.3665,25.6329,25.2613,25.6329,81500.0
2008-11-20 10:45:00,36.55,36.97,36.4,36.51,66600.0,25.6259,25.9204,25.5207,25.5978,66600.0
2008-11-20 10:50:00,36.51,36.51,36.15,36.37,86200.0,25.5978,25.5978,25.3454,25.4997,86200.0
2008-11-20 10:55:00,36.39,36.89,36.23,36.89,73000.0,25.5137,25.8643,25.4015,25.8643,73000.0
2008-11-20 11:00:00,36.89,37.02,36.59,36.75,81100.0,25.8643,25.9554,25.6539,25.7661,81100.0
2008-11-20 11:05:00,36.78,36.89,36.25,36.3,54300.0,25.7871,25.8643,25.4156,25.4506,54300.0
2008-11-20 11:10:00,36.25,36.53,36.11,36.43,75500.0,25.4156,25.6119,25.3174,25.5418,75500.0
2008-11-20 11:15:00,36.43,36.52,36.11,36.2,71800.0,25.5418,25.6049,25.3174,25.3805,71800.0
2008-11-20 11:20:00,36.19,36.27,35.86,35.87,104300.0,25.3735,25.4296,25.1421,25.1491,104300.0
2008-11-20 11:25:00,35.89,36.17,35.83,36.12,102100.0,25.1631,25.3595,25.1211,25.3244,102100.0
2008-11-20 11:30:00,36.12,36.12,35.75,35.86,67200.0,25.3244,25.3244,25.065,25.1421,67200.0
2008-11-20 11:35:00,35.87,36.08,35.81,35.93,40500.0,25.1491,25.2964,25.1071,25.1912,40500.0
2008-11-20 11:40:00,35.91,36.11,35.87,36.11,62200.0,25.1772,25.3174,25.1491,25.3174,62200.0
2008-11-20 11:45:00,36.08,36.16,35.88,36.11,71200.0,25.2964,25.3525,25.1561,25.3174,71200.0
2008-11-20 11:50:00,36.09,36.09,35.85,35.92,69000.0,25.3034,25.3034,25.1351,25.1842,69000.0
2008-11-20 11:55:00,35.92,36.07,35.8,35.93,52700.0,25.1842,25.2893,25.1,25.1912,52700.0
2008-11-20 12:00:00,35.92,35.92,35.55,35.56,36500.0,25.1842,25.1842,24.9248,24.9318,36500.0
2008-11-20 12:05:00,35.58,35.69,35.5,35.53,47100.0,24.9458,25.0229,24.8897,24.9107,47100.0
2008-11-20 12:10:00,35.53,36.0,35.44,35.94,91300.0,24.9107,25.2403,24.8476,25.1982,91300.0
2008-11-20 12:15:00,35.95,36.17,35.81,36.09,85700.0,25.2052,25.3595,25.1071,25.3034,85700.0
2008-11-20 12:20:00,36.12,36.35,36.07,36.22,75800.0,25.3244,25.4857,25.2893,25.3945,75800.0
2008-11-20 12:25:00,36.21,36.53,36.15,36.4,74300.0,25.3875,25.6119,25.3454,25.5207,74300.0
2008-11-20 12:30:00,36.42,36.87,36.4,36.67,77500.0,25.5347,25.8502,25.5207,25.71,77500.0
2008-11-20 12:35:00,36.66,36.67,36.33,36.56,53300.0,25.703,25.71,25.4716,25.6329,53300.0
2008-11-20 12:40:00,36.55,36.65,36.47,36.5,57600.0,25.6259,25.696,25.5698,25.5908,57600.0
2008-11-20 12:45:00,36.49,37.02,36.36,36.98,68500.0,25.5838,25.9554,25.4927,25.9274,68500.0
2008-11-20 12:50:00,36.98,37.04,36.56,36.69,61200.0,25.9274,25.9694,25.6329,25.724,61200.0
2008-11-20 12:55:00,36.68,36.76,36.54,36.66,54100.0,25.717,25.7731,25.6189,25.703,54100.0
2008-11-20 13:00:00,36.67,36.67,36.31,36.5,119900.0,25.71,25.71,25.4576,25.5908,119900.0
2008-11-20 13:05:00,36.5,36.65,36.36,36.47,86100.0,25.5908,25.696,25.4927,25.5698,86100.0
2008-11-20 13:10:00,36.49,36.62,36.39,36.62,29400.0,25.5838,25.675,25.5137,25.675,29400.0
2008-11-20 13:15:00,36.62,36.88,36.49,36.55,96500.0,25.675,25.8573,25.5838,25.6259,96500.0
2008-11-20 13:20:00,36.49,36.55,36.1,36.47,91900.0,25.5838,25.6259,25.3104,25.5698,91900.0
2008-11-20 13:25:00,36.48,36.64,36.33,36.4,57700.0,25.5768,25.689,25.4716,25.5207,57700.0
2008-11-20 13:30:00,36.39,36.77,36.31,36.7,39100.0,25.5137,25.7801,25.4576,25.7311,39100.0
2008-11-20 13:35:00,36.69,36.69,36.19,36.33,53900.0,25.724,25.724,25.3735,25.4716,53900.0
2008-11-20 13:40:00,36.32,36.48,36.23,36.48,53700.0,25.4646,25.5768,25.4015,25.5768,53700.0
2008-11-20 13:45:00,36.36,36.6,36.36,36.55,47700.0,25.4927,25.6609,25.4927,25.6259,47700.0
2008-11-20 13:50:00,36.56,36.65,36.38,36.42,53500.0,25.6329,25.696,25.5067,25.5347,53500.0
2008-11-20 13:55:00,36.41,36.43,36.07,36.31,71300.0,25.5277,25.5418,25.2893,25.4576,71300.0
2008-11-20 14:00:00,36.34,36.34,35.91,35.95,79900.0,25.4787,25.4787,25.1772,25.2052,79900.0
2008-11-20 14:05:00,35.98,36.23,35.88,35.95,61100.0,25.2262,25.4015,25.1561,25.2052,61100.0
2008-11-20 14:10:00,35.94,36.2,35.94,36.02,48200.0,25.1982,25.3805,25.1982,25.2543,48200.0
2008-11-20 14:15:00,36.01,36.12,35.7,35.72,47800.0,25.2473,25.3244,25.0299,25.044,47800.0
2008-11-20 14:20:00,35.78,36.02,35.71,35.83,45300.0,25.086,25.2543,25.0369,25.1211,45300.0
2008-11-20 14:25:00,35.81,35.92,35.67,35.71,40600.0,25.1071,25.1842,25.0089,25.0369,40600.0
2008-11-20 14:30:00,35.73,35.82,35.54,35.6,45900.0,25.051,25.1141,24.9178,24.9598,45900.0
2008-11-20 14:35:00,35.61,35.8,35.55,35.74,44400.0,24.9668,25.1,24.9248,25.058,44400.0
2008-11-20 14:40:00,35.76,35.97,35.7,35.76,43200.0,25.072,25.2192,25.0299,25.072,43200.0
2008-11-20 14:45:00,35.81,35.81,35.52,35.58,56100.0,25.1071,25.1071,24.9037,24.9458,56100.0
2008-11-20 14:50:00,35.59,35.7,35.42,35.48,38800.0,24.9528,25.0299,24.8336,24.8757,38800.0
2008-11-20 14:55:00,35.51,35.67,35.44,35.66,40300.0,24.8967,25.0089,24.8476,25.0019,40300.0
2008-11-20 15:00:00,35.66,36.06,35.64,35.65,98900.0,25.0019,25.2823,24.9879,24.9949,98900.0
2008-11-20 15:05:00,35.66,35.74,35.45,35.55,86900.0,25.0019,25.058,24.8547,24.9248,86900.0
2008-11-20 15:10:00,35.55,35.7,35.37,35.47,94400.0,24.9248,25.0299,24.7986,24.8687,94400.0
2008-11-20 15:15:00,35.47,35.55,35.19,35.34,114400.0,24.8687,24.9248,24.6724,24.7775,114400.0
2008-11-20 15:20:00,35.34,35.53,35.22,35.29,100200.0,24.7775,24.9107,24.6934,24.7425,100200.0
2008-11-20 15:25:00,35.28,35.36,35.12,35.31,67100.0,24.7355,24.7916,24.6233,24.7565,67100.0
2008-11-20 15:30:00,35.3,35.47,35.21,35.21,122900.0,24.7495,24.8687,24.6864,24.6864,122900.0
2008-11-20 15:35:00,35.23,35.28,34.82,34.88,111800.0,24.7004,24.7355,24.413,24.455,111800.0
2008-11-20 15:40:00,34.87,34.9,34.21,34.27,193500.0,24.448,24.469,23.9853,24.0273,193500.0
2008-11-20 15:45:00,34.32,34.85,34.28,34.48,156400.0,24.0624,24.434,24.0343,24.1746,156400.0
2008-11-20 15:50:00,34.47,34.48,33.79,34.0,233200.0,24.1676,24.1746,23.6908,23.838,233200.0
2008-11-20 15:55:00,33.95,34.34,33.76,34.32,203800.0,23.803,24.0764,23.6698,24.0624,203800.0
2008-11-21 09:30:00,34.92,34.92,34.02,34.23,15700.0,24.4831,24.4831,23.8521,23.9993,15700.0
2008-11-21 09:35:00,34.21,34.96,34.18,34.8,255100.0,23.9853,24.5111,23.9642,24.3989,255100.0
2008-11-21 09:40:00,34.82,35.19,34.74,34.97,55600.0,24.413,24.6724,24.3569,24.5181,55600.0
2008-11-21 09:45:00,35.02,35.28,34.87,35.21,42200.0,24.5532,24.7355,24.448,24.6864,42200.0
2008-11-21 09:50:00,35.22,35.31,34.67,34.67,71500.0,24.6934,24.7565,24.3078,24.3078,71500.0
2008-11-21 09:55:00,34.7,34.76,34.46,34.62,56200.0,24.3288,24.3709,24.1605,24.2727,56200.0
2008-11-21 10:00:00,34.62,34.78,34.53,34.75,67800.0,24.2727,24.3849,24.2096,24.3639,67800.0
2008-11-21 10:05:00,34.75,34.81,34.51,34.64,87100.0,24.3639,24.4059,24.1956,24.2867,87100.0
2008-11-21 10:10:00,34.66,34.67,34.34,34.41,43200.0,24.3008,24.3078,24.0764,24.1255,43200.0
2008-11-21 10:15:00,34.37,34.66,34.25,34.57,41900.0,24.0974,24.3008,24.0133,24.2377,41900.0
2008-11-21 10:20:00,34.59,34.74,34.44,34.51,68700.0,24.2517,24.3569,24.1465,24.1956,68700.0
2008-11-21 10:25:00,34.51,34.59,34.4,34.41,34800.0,24.1956,24.2517,24.1185,24.1255,34800.0
2008-11-21 10:30:00,34.43,34.63,34.43,34.52,52500.0,24.1395,24.2797,24.1395,24.2026,52500.0
2008-11-21 10:35:00,34.49,34.6,34.46,34.55,67100.0,24.1816,24.2587,24.1605,24.2236,67100.0
2008-11-21 10:40:00,34.55,34.56,34.44,34.49,58700.0,24.2236,24.2307,24.1465,24.1816,58700.0
2008-11-21 10:45:00,34.47,34.65,34.41,34.51,72000.0,24.1676,24.2938,24.1255,24.1956,72000.0
2008-11-21 10:50:00,34.49,34.53,34.37,34.41,42000.0,24.1816,24.2096,24.0974,24.1255,42000.0
2008-11-21 10:55:00,34.45,34.45,33.94,34.0,47600.0,24.1535,24.1535,23.796,23.838,47600.0
2008-11-21 11:00:00,34.04,34.16,33.92,33.92,27700.0,23.8661,23.9502,23.7819,23.7819,27700.0
2008-11-21 11:05:00,33.9,34.05,33.75,34.05,46800.0,23.7679,23.8731,23.6628,23.8731,46800.0
2008-11-21 11:10:00,34.05,34.4,34.04,34.26,46000.0,23.8731,24.1185,23.8661,24.0203,46000.0
2008-11-21 11:15:00,34.25,34.46,34.23,34.44,41500.0,24.0133,24.1605,23.9993,24.1465,41500.0
2008-11-21 11:20:00,34.47,34.63,34.39,34.6,65700.0,24.1676,24.2797,24.1115,24.2587,65700.0
2008-11-21 11:25:00,34.6,34.65,34.44,34.51,37000.0,24.2587,24.2938,24.1465,24.1956,37000.0
2008-11-21 11:30:00,34.48,34.74,34.48,34.71,43500.0,24.1746,24.3569,24.1746,24.3358,43500.0
2008-11-21 11:35:00,34.74,34.84,34.63,34.75,44700.0,24.3569,24.427,24.2797,24.3639,44700.0
2008-11-21 11:40:00,34.77,34.9,34.77,34.86,77900.0,24.3779,24.469,24.3779,24.441,77900.0
2008-11-21 11:45:00,34.87,35.01,34.82,34.97,59100.0,24.448,24.5462,24.413,24.5181,59100.0
2008-11-21 11:50:00,34.99,35.04,34.91,34.94,47900.0,24.5321,24.5672,24.4761,24.4971,47900.0
2008-11-21 11:55:00,34.96,34.96,34.75,34.8,28600.0,24.5111,24.5111,24.3639,24.3989,28600.0
2008-11-21 12:00:00,34.8,34.87,34.68,34.86,38000.0,24.3989,24.448,24.3148,24.441,38000.0
2008-11-21 12:05:00,34.86,35.05,34.86,34.97,44100.0,24.441,24.5742,24.441,24.5181,44100.0
2008-11-21 12:10:00,34.99,35.05,34.88,35.0,50500.0,24.5321,24.5742,24.455,24.5392,50500.0
2008-11-21 12:15:00,35.01,35.17,35.0,35.01,50000.0,24.5462,24.6583,24.5392,24.5462,50000.0
2008-11-21 12:20:00,35.0,35.29,35.0,35.21,72200.0,24.5392,24.7425,24.5392,24.6864,72200.0
2008-11-21 12:25:00,35.22,35.25,35.1,35.23,65600.0,24.6934,24.7144,24.6093,24.7004,65600.0
2008-11-21 12:30:00,35.21,35.3,35.12,35.29,30900.0,24.6864,24.7495,24.6233,24.7425,30900.0
2008-11-21 12:35:00,35.29,35.29,35.18,35.2,38400.0,24.7425,24.7425,24.6654,24.6794,38400.0
2008-11-21 12:40:00,35.21,35.23,35.05,35.14,27900.0,24.6864,24.7004,24.5742,24.6373,27900.0
2008-11-21 12:45:00,35.12,35.24,35.01,35.01,23700.0,24.6233,24.7074,24.5462,24.5462,23700.0
2008-11-21 12:50:00,35.01,35.26,35.0,35.22,27100.0,24.5462,24.7214,24.5392,24.6934,27100.0
2008-11-21 12:55:00,35.2,35.24,35.08,35.09,35400.0,24.6794,24.7074,24.5952,24.6023,35400.0
2008-11-21 13:00:00,35.15,35.18,35.0,35.09,35600.0,24.6443,24.6654,24.5392,24.6023,35600.0
2008-11-21 13:05:00,35.1,35.21,35.06,35.2,17400.0,24.6093,24.6864,24.5812,24.6794,17400.0
2008-11-21 13:10:00,35.2,35.3,35.16,35.25,32100.0,24.6794,24.7495,24.6513,24.7144,32100.0
2008-11-21 13:15:00,35.25,35.43,35.24,35.4,26000.0,24.7144,24.8406,24.7074,24.8196,26000.0
2008-11-21 13:20:00,35.35,35.37,35.04,35.06,22300.0,24.7845,24.7986,24.5672,24.5812,22300.0
2008-11-21 13:25:00,35.08,35.2,35.0,35.19,25500.0,24.5952,24.6794,24.5392,24.6724,25500.0
2008-11-21 13:30:00,35.17,35.29,35.16,35.24,21700.0,24.6583,24.7425,24.6513,24.7074,21700.0
2008-11-21 13:35:00,35.24,35.36,35.13,35.33,35200.0,24.7074,24.7916,24.6303,24.7705,35200.0
2008-11-21 13:40:00,35.28,35.56,35.25,35.44,23400.0,24.7355,24.9318,24.7144,24.8476,23400.0
2008-11-21 13:45:00,35.46,35.55,35.33,35.38,20400.0,24.8617,24.9248,24.7705,24.8056,20400.0
2008-11-21 13:50:00,35.39,35.45,35.28,35.37,27500.0,24.8126,24.8547,24.7355,24.7986,27500.0
2008-11-21 13:55:00,35.39,35.42,35.06,35.08,48800.0,24.8126,24.8336,24.5812,24.5952,48800.0
2008-11-21 14:00:00,35.08,35.5,34.98,35.46,68000.0,24.5952,24.8897,24.5251,24.8617,68000.0
2008-11-21 14:05:00,35.46,35.54,35.32,35.36,55900.0,24.8617,24.9178,24.7635,24.7916,55900.0
2008-11-21 14:10:00,35.37,35.52,35.31,35.39,25800.0,24.7986,24.9037,24.7565,24.8126,25800.0
2008-11-21 14:15:00,35.38,35.46,35.32,35.44,52600.0,24.8056,24.8617,24.7635,24.8476,52600.0
2008-11-21 14:20:00,35.45,35.68,35.42,35.49,49900.0,24.8547,25.0159,24.8336,24.8827,49900.0
2008-11-21 14:25:00,35.5,35.7,35.4,35.42,36400.0,24.8897,25.0299,24.8196,24.8336,36400.0
2008-11-21 14:30:00,35.41,35.43,35.23,35.4,40200.0,24.8266,24.8406,24.7004,24.8196,40200.0
2008-11-21 14:35:00,35.37,35.46,35.13,35.45,38900.0,24.7986,24.8617,24.6303,24.8547,38900.0
2008-11-21 14:40:00,35.48,35.53,35.1,35.38,48600.0,24.8757,24.9107,24.6093,24.8056,48600.0
2008-11-21 14:45:00,35.39,35.63,35.38,35.55,75700.0,24.8126,24.9809,24.8056,24.9248,75700.0
2008-11-21 14:50:00,35.51,35.63,35.41,35.51,38000.0,24.8967,24.9809,24.8266,24.8967,38000.0
2008-11-21 14:55:00,35.46,35.63,35.23,35.4,43000.0,24.8617,24.9809,24.7004,24.8196,43000.0
2008-11-21 15:00:00,35.4,35.95,35.4,35.8,58400.0,24.8196,25.2052,24.8196,25.1,58400.0
2008-11-21 15:05:00,35.83,35.94,35.58,35.59,59100.0,25.1211,25.1982,24.9458,24.9528,59100.0
2008-11-21 15:10:00,35.57,36.21,35.49,36.18,75300.0,24.9388,25.3875,24.8827,25.3665,75300.0
2008-11-21 15:15:00,36.18,36.18,35.81,36.07,75600.0,25.3665,25.3665,25.1071,25.2893,75600.0
2008-11-21 15:20:00,36.06,36.13,35.81,36.09,89800.0,25.2823,25.3314,25.1071,25.3034,89800.0
2008-11-21 15:25:00,36.09,36.55,36.03,36.38,100800.0,25.3034,25.6259,25.2613,25.5067,100800.0
2008-11-21 15:30:00,36.39,37.06,36.32,36.89,140800.0,25.5137,25.9835,25.4646,25.8643,140800.0
2008-11-21 15:35:00,36.87,37.28,36.82,37.04,149000.0,25.8502,26.1377,25.8152,25.9694,149000.0
2008-11-21 15:40:00,37.09,37.5,37.07,37.35,195700.0,26.0045,26.2919,25.9905,26.1868,195700.0
2008-11-21 15:45:00,37.35,37.66,37.15,37.58,235900.0,26.1868,26.4041,26.0466,26.348,235900.0
2008-11-21 15:50:00,37.58,37.64,37.1,37.41,292700.0,26.348,26.3901,26.0115,26.2288,292700.0
2008-11-21 15:55:00,37.41,37.87,37.37,37.67,236900.0,26.2288,26.5514,26.2008,26.4111,236900.0
2008-11-24 09:30:00,37.74,38.03,36.73,36.73,49300.0,26.4602,26.6635,25.7521,25.7521,49300.0
2008-11-24 09:35:00,36.71,37.57,36.71,37.37,75600.0,25.7381,26.341,25.7381,26.2008,75600.0
2008-11-24 09:40:00,37.28,37.35,36.85,37.12,69600.0,26.1377,26.1868,25.8362,26.0255,69600.0
2008-11-24 09:45:00,37.13,37.15,36.82,37.1,38400.0,26.0325,26.0466,25.8152,26.0115,38400.0
2008-11-24 09:50:00,37.1,37.18,36.87,37.02,52900.0,26.0115,26.0676,25.8502,25.9554,52900.0
2008-11-24 09:55:00,37.04,37.29,36.85,37.29,92200.0,25.9694,26.1447,25.8362,26.1447,92200.0
2008-11-24 10:00:00,37.28,37.5,37.11,37.17,53400.0,26.1377,26.2919,26.0185,26.0606,53400.0
2008-11-24 10:05:00,37.17,37.36,37.06,37.36,44000.0,26.0606,26.1938,25.9835,26.1938,44000.0
2008-11-24 10:10:00,37.37,37.51,37.19,37.33,40400.0,26.2008,26.299,26.0746,26.1728,40400.0
2008-11-24 10:15:00,37.34,37.52,37.21,37.36,66200.0,26.1798,26.306,26.0886,26.1938,66200.0
2008-11-24 10:20:00,37.36,37.54,37.3,37.43,62200.0,26.1938,26.32,26.1517,26.2429,62200.0
2008-11-24 10:25:00,37.47,37.6,37.25,37.53,64500.0,26.2709,26.3621,26.1167,26.313,64500.0
2008-11-24 10:30:00,37.53,37.68,37.5,37.58,48500.0,26.313,26.4182,26.2919,26.348,48500.0
2008-11-24 10:35:00,37.64,37.76,37.53,37.53,63700.0,26.3901,26.4742,26.313,26.313,63700.0
2008-11-24 10:40:00,37.55,37.67,37.46,37.6,122500.0,26.327,26.4111,26.2639,26.3621,122500.0
2008-11-24 10:45:00,37.59,37.61,37.13,37.14,56800.0,26.355,26.3691,26.0325,26.0395,56800.0
2008-11-24 10:50:00,37.17,37.2,37.06,37.11,31200.0,26.0606,26.0816,25.9835,26.0185,31200.0
2008-11-24 10:55:00,37.12,37.46,37.11,37.44,25200.0,26.0255,26.2639,26.0185,26.2499,25200.0
2008-11-24 11:00:00,37.46,37.54,37.31,37.31,31100.0,26.2639,26.32,26.1587,26.1587,31100.0
2008-11-24 11:05:00,37.33,37.41,37.15,37.23,32300.0,26.1728,26.2288,26.0466,26.1026,32300.0
2008-11-24 11:10:00,37.19,37.37,37.13,37.36,23400.0,26.0746,26.2008,26.0325,26.1938,23400.0
2008-11-24 11:15:00,37.36,37.48,37.33,37.4,30000.0,26.1938,26.2779,26.1728,26.2218,30000.0
2008-11-24 11:20:00,37.4,37.76,37.33,37.72,25700.0,26.2218,26.4742,26.1728,26.4462,25700.0
2008-11-24 11:25:00,37.7,37.78,37.64,37.66,40800.0,26.4322,26.4883,26.3901,26.4041,40800.0
2008-11-24 11:30:00,37.7,37.73,37.56,37.56,33300.0,26.4322,26.4532,26.334,26.334,33300.0
2008-11-24 11:35:00,37.59,37.63,37.45,37.49,67400.0,26.355,26.3831,26.2569,26.2849,67400.0
2008-11-24 11:40:00,37.49,37.51,37.34,37.47,35200.0,26.2849,26.299,26.1798,26.2709,35200.0
2008-11-24 11:45:00,37.44,37.55,37.4,37.49,20900.0,26.2499,26.327,26.2218,26.2849,20900.0
2008-11-24 11:50:00,37.52,37.62,37.44,37.53,34000.0,26.306,26.3761,26.2499,26.313,34000.0
2008-11-24 11:55:00,37.53,37.63,37.39,37.41,34300.0,26.313,26.3831,26.2148,26.2288,34300.0
2008-11-24 12:00:00,37.41,37.57,37.27,37.32,44700.0,26.2288,26.341,26.1307,26.1657,44700.0
2008-11-24 12:05:00,37.31,37.47,37.24,37.39,36400.0,26.1587,26.2709,26.1097,26.2148,36400.0
2008-11-24 12:10:00,37.38,37.38,37.03,37.13,57200.0,26.2078,26.2078,25.9624,26.0325,57200.0
2008-11-24 12:15:00,37.14,37.25,36.95,37.07,85700.0,26.0395,26.1167,25.9063,25.9905,85700.0
2008-11-24 12:20:00,37.07,37.12,36.84,36.92,54700.0,25.9905,26.0255,25.8292,25.8853,54700.0
2008-11-24 12:25:00,36.92,37.04,36.9,36.96,41400.0,25.8853,25.9694,25.8713,25.9133,41400.0
2008-11-24 12:30:00,36.97,37.04,36.83,37.0,91000.0,25.9204,25.9694,25.8222,25.9414,91000.0
2008-11-24 12:35:00,37.0,37.03,36.86,36.89,77400.0,25.9414,25.9624,25.8432,25.8643,77400.0
2008-11-24 12:40:00,36.88,37.01,36.71,36.96,31500.0,25.8573,25.9484,25.7381,25.9133,31500.0
2008-11-24 12:45:00,36.94,37.0,36.87,37.0,52700.0,25.8993,25.9414,25.8502,25.9414,52700.0
2008-11-24 12:50:00,37.0,37.16,36.97,37.04,82600.0,25.9414,26.0536,25.9204,25.9694,82600.0
2008-11-24 12:55:00,37.06,37.09,36.93,36.98,49400.0,25.9835,26.0045,25.8923,25.9274,49400.0
2008-11-24 13:00:00,37.0,37.13,36.91,37.0,36100.0,25.9414,26.0325,25.8783,25.9414,36100.0
2008-11-24 13:05:00,37.01,37.09,36.85,36.89,64800.0,25.9484,26.0045,25.8362,25.8643,64800.0
2008-11-24 13:10:00,36.89,37.08,36.83,37.05,38800.0,25.8643,25.9975,25.8222,25.9764,38800.0
2008-11-24 13:15:00,37.07,37.26,36.99,37.16,135900.0,25.9905,26.1237,25.9344,26.0536,135900.0
2008-11-24 13:20:00,37.17,37.27,37.05,37.12,55100.0,26.0606,26.1307,25.9764,26.0255,55100.0
2008-11-24 13:25:00,37.1,37.17,37.02,37.09,35200.0,26.0115,26.0606,25.9554,26.0045,35200.0
2008-11-24 13:30:00,37.09,37.17,36.96,37.0,71700.0,26.0045,26.0606,25.9133,25.9414,71700.0
2008-11-24 13:35:00,37.0,37.11,36.92,37.09,54800.0,25.9414,26.0185,25.8853,26.0045,54800.0
2008-11-24 13:40:00,37.05,37.09,36.97,36.99,35300.0,25.9764,26.0045,25.9204,25.9344,35300.0
2008-11-24 13:45:00,36.99,37.04,36.92,37.0,78100.0,25.9344,25.9694,25.8853,25.9414,78100.0
2008-11-24 13:50:00,37.0,37.03,36.96,37.0,146100.0,25.9414,25.9624,25.9133,25.9414,146100.0
2008-11-24 13:55:00,37.0,37.24,36.98,37.2,103900.0,25.9414,26.1097,25.9274,26.0816,103900.0
2008-11-24 14:00:00,37.2,37.24,36.97,37.0,43800.0,26.0816,26.1097,25.9204,25.9414,43800.0
2008-11-24 14:05:00,37.01,37.1,36.88,36.98,74800.0,25.9484,26.0115,25.8573,25.9274,74800.0
2008-11-24 14:10:00,36.99,37.19,36.94,37.12,75400.0,25.9344,26.0746,25.8993,26.0255,75400.0
2008-11-24 14:15:00,37.13,37.16,36.96,37.11,49200.0,26.0325,26.0536,25.9133,26.0185,49200.0
2008-11-24 14:20:00,37.13,37.48,37.11,37.48,52300.0,26.0325,26.2779,26.0185,26.2779,52300.0
2008-11-24 14:25:00,37.45,37.54,37.32,37.4,45600.0,26.2569,26.32,26.1657,26.2218,45600.0
2008-11-24 14:30:00,37.41,37.62,37.29,37.34,40200.0,26.2288,26.3761,26.1447,26.1798,40200.0
2008-11-24 14:35:00,37.35,37.54,37.35,37.49,31000.0,26.1868,26.32,26.1868,26.2849,31000.0
2008-11-24 14:40:00,37.52,37.54,37.11,37.11,35900.0,26.306,26.32,26.0185,26.0185,35900.0
2008-11-24 14:45:00,37.14,37.23,36.96,37.0,45500.0,26.0395,26.1026,25.9133,25.9414,45500.0
2008-11-24 14:50:00,37.04,37.18,36.97,37.15,34100.0,25.9694,26.0676,25.9204,26.0466,34100.0
2008-11-24 14:55:00,37.11,37.31,37.09,37.29,30800.0,26.0185,26.1587,26.0045,26.1447,30800.0
2008-11-24 15:00:00,37.28,37.5,37.12,37.36,81400.0,26.1377,26.2919,26.0255,26.1938,81400.0
2008-11-24 15:05:00,37.35,37.51,37.24,37.51,47700.0,26.1868,26.299,26.1097,26.299,47700.0
2008-11-24 15:10:00,37.5,37.55,37.36,37.43,43900.0,26.2919,26.327,26.1938,26.2429,43900.0
2008-11-24 15:15:00,37.44,37.48,37.27,37.35,52200.0,26.2499,26.2779,26.1307,26.1868,52200.0
2008-11-24 15:20:00,37.34,37.51,37.29,37.35,54900.0,26.1798,26.299,26.1447,26.1868,54900.0
2008-11-24 15:25:00,37.33,37.75,37.31,37.67,149000.0,26.1728,26.4672,26.1587,26.4111,149000.0
2008-11-24 15:30:00,37.66,37.74,37.43,37.51,131800.0,26.4041,26.4602,26.2429,26.299,131800.0
2008-11-24 15:35:00,37.51,37.8,37.51,37.76,197100.0,26.299,26.5023,26.299,26.4742,197100.0
2008-11-24 15:40:00,37.79,38.24,37.77,37.99,219600.0,26.4953,26.8108,26.4813,26.6355,219600.0
2008-11-24 15:45:00,37.98,38.01,37.32,37.32,188500.0,26.6285,26.6495,26.1657,26.1657,188500.0
2008-11-24 15:50:00,37.34,37.47,36.67,37.16,207000.0,26.1798,26.2709,25.71,26.0536,207000.0
2008-11-24 15:55:00,37.18,37.42,36.99,37.12,262700.0,26.0676,26.2359,25.9344,26.0255,262700.0
2008-11-25 09:30:00,37.68,37.84,36.89,37.76,65200.0,26.4182,26.5303,25.8643,26.4742,65200.0
2008-11-25 09:35:00,37.69,37.78,37.51,37.73,62600.0,26.4252,26.4883,26.299,26.4532,62600.0
2008-11-25 09:40:00,37.7,37.73,37.57,37.66,76000.0,26.4322,26.4532,26.341,26.4041,76000.0
2008-11-25 09:45:00,37.68,37.95,37.57,37.89,98300.0,26.4182,26.6075,26.341,26.5654,98300.0
2008-11-25 09:50:00,37.9,38.03,37.52,37.52,34600.0,26.5724,26.6635,26.306,26.306,34600.0
2008-11-25 09:55:00,37.53,37.62,37.42,37.62,40200.0,26.313,26.3761,26.2359,26.3761,40200.0
2008-11-25 10:00:00,37.62,37.91,37.61,37.72,51900.0,26.3761,26.5794,26.3691,26.4462,51900.0
2008-11-25 10:05:00,37.73,38.18,37.73,38.14,47600.0,26.4532,26.7687,26.4532,26.7407,47600.0
2008-11-25 10:10:00,38.15,38.24,37.71,37.72,41200.0,26.7477,26.8108,26.4392,26.4462,41200.0
2008-11-25 10:15:00,37.7,37.79,37.48,37.49,37700.0,26.4322,26.4953,26.2779,26.2849,37700.0
2008-11-25 10:20:00,37.45,37.47,37.01,37.04,57600.0,26.2569,26.2709,25.9484,25.9694,57600.0
2008-11-25 10:25:00,37.04,37.32,37.04,37.3,77800.0,25.9694,26.1657,25.9694,26.1517,77800.0
2008-11-25 10:30:00,37.3,37.3,37.11,37.14,52100.0,26.1517,26.1517,26.0185,26.0395,52100.0
2008-11-25 10:35:00,37.15,37.24,37.04,37.06,35600.0,26.0466,26.1097,25.9694,25.9835,35600.0
2008-11-25 10:40:00,37.03,37.1,36.87,37.05,32700.0,25.9624,26.0115,25.8502,25.9764,32700.0
2008-11-25 10:45:00,37.03,37.08,36.9,36.9,26200.0,25.9624,25.9975,25.8713,25.8713,26200.0
2008-11-25 10:50:00,36.91,37.09,36.91,37.04,33400.0,25.8783,26.0045,25.8783,25.9694,33400.0
2008-11-25 10:55:00,37.07,37.1,36.97,37.0,53100.0,25.9905,26.0115,25.9204,25.9414,53100.0
2008-11-25 11:00:00,36.99,37.0,36.65,36.68,25500.0,25.9344,25.9414,25.696,25.717,25500.0
2008-11-25 11:05:00,36.68,36.75,36.46,36.74,25700.0,25.717,25.7661,25.5628,25.7591,25700.0
2008-11-25 11:10:00,36.77,36.92,36.7,36.85,15000.0,25.7801,25.8853,25.7311,25.8362,15000.0
2008-11-25 11:15:00,36.85,36.99,36.74,36.94,47000.0,25.8362,25.9344,25.7591,25.8993,47000.0
2008-11-25 11:20:00,36.94,36.94,36.79,36.85,33000.0,25.8993,25.8993,25.7942,25.8362,33000.0
2008-11-25 11:25:00,36.85,36.95,36.84,36.85,29700.0,25.8362,25.9063,25.8292,25.8362,29700.0
2008-11-25 11:30:00,36.85,36.91,36.71,36.86,40200.0,25.8362,25.8783,25.7381,25.8432,40200.0
2008-11-25 11:35:00,36.84,36.91,36.69,36.72,19400.0,25.8292,25.8783,25.724,25.7451,19400.0
2008-11-25 11:40:00,36.74,36.92,36.73,36.84,52500.0,25.7591,25.8853,25.7521,25.8292,52500.0
2008-11-25 11:45:00,36.84,36.87,36.69,36.82,54500.0,25.8292,25.8502,25.724,25.8152,54500.0
2008-11-25 11:50:00,36.82,36.86,36.6,36.79,47300.0,25.8152,25.8432,25.6609,25.7942,47300.0
2008-11-25 11:55:00,36.8,36.9,36.74,36.74,43500.0,25.8012,25.8713,25.7591,25.7591,43500.0
2008-11-25 12:00:00,36.76,36.8,36.55,36.57,37500.0,25.7731,25.8012,25.6259,25.6399,37500.0
2008-11-25 12:05:00,36.57,36.64,36.4,36.48,25300.0,25.6399,25.689,25.5207,25.5768,25300.0
2008-11-25 12:10:00,36.51,36.52,36.27,36.31,34600.0,25.5978,25.6049,25.4296,25.4576,34600.0
2008-11-25 12:15:00,36.31,36.5,36.31,36.44,26200.0,25.4576,25.5908,25.4576,25.5488,26200.0
2008-11-25 12:20:00,36.42,36.46,36.27,36.3,28300.0,25.5347,25.5628,25.4296,25.4506,28300.0
2008-11-25 12:25:00,36.3,36.37,36.2,36.33,62000.0,25.4506,25.4997,25.3805,25.4716,62000.0
2008-11-25 12:30:00,36.31,36.5,36.3,36.42,65200.0,25.4576,25.5908,25.4506,25.5347,65200.0
2008-11-25 12:35:00,36.44,36.58,36.41,36.52,29100.0,25.5488,25.6469,25.5277,25.6049,29100.0
2008-11-25 12:40:00,36.51,36.56,36.45,36.47,25400.0,25.5978,25.6329,25.5558,25.5698,25400.0
2008-11-25 12:45:00,36.47,36.47,36.35,36.4,53200.0,25.5698,25.5698,25.4857,25.5207,53200.0
2008-11-25 12:50:00,36.4,36.47,36.31,36.41,82300.0,25.5207,25.5698,25.4576,25.5277,82300.0
2008-11-25 12:55:00,36.4,36.61,36.33,36.53,90600.0,25.5207,25.668,25.4716,25.6119,90600.0
2008-11-25 13:00:00,36.56,36.67,36.49,36.54,20900.0,25.6329,25.71,25.5838,25.6189,20900.0
2008-11-25 13:05:00,36.58,36.73,36.58,36.72,33100.0,25.6469,25.7521,25.6469,25.7451,33100.0
2008-11-25 13:10:00,36.7,36.79,36.56,36.57,8100.0,25.7311,25.7942,25.6329,25.6399,8100.0
2008-11-25 13:15:00,36.57,36.67,36.44,36.64,24700.0,25.6399,25.71,25.5488,25.689,24700.0
2008-11-25 13:20:00,36.65,36.78,36.64,36.73,16200.0,25.696,25.7871,25.689,25.7521,16200.0
2008-11-25 13:25:00,36.73,37.0,36.64,36.64,63800.0,25.7521,25.9414,25.689,25.689,63800.0
2008-11-25 13:30:00,36.64,36.88,36.58,36.63,54300.0,25.689,25.8573,25.6469,25.682,54300.0
2008-11-25 13:35:00,36.59,36.71,36.58,36.7,16400.0,25.6539,25.7381,25.6469,25.7311,16400.0
2008-11-25 13:40:00,36.7,36.73,36.59,36.64,23200.0,25.7311,25.7521,25.6539,25.689,23200.0
2008-11-25 13:45:00,36.62,36.82,36.6,36.78,27200.0,25.675,25.8152,25.6609,25.7871,27200.0
2008-11-25 13:50:00,36.77,36.85,36.69,36.79,14400.0,25.7801,25.8362,25.724,25.7942,14400.0
2008-11-25 13:55:00,36.75,36.8,36.58,36.6,51300.0,25.7661,25.8012,25.6469,25.6609,51300.0
2008-11-25 14:00:00,36.58,36.7,36.49,36.65,48600.0,25.6469,25.7311,25.5838,25.696,48600.0
2008-11-25 14:05:00,36.66,36.73,36.47,36.49,19600.0,25.703,25.7521,25.5698,25.5838,19600.0
2008-11-25 14:10:00,36.46,36.46,36.1,36.16,48100.0,25.5628,25.5628,25.3104,25.3525,48100.0
2008-11-25 14:15:00,36.14,36.15,35.83,36.12,83400.0,25.3384,25.3454,25.1211,25.3244,83400.0
2008-11-25 14:20:00,36.11,36.19,36.0,36.18,31500.0,25.3174,25.3735,25.2403,25.3665,31500.0
2008-11-25 14:25:00,36.17,36.22,36.05,36.07,33300.0,25.3595,25.3945,25.2753,25.2893,33300.0
2008-11-25 14:30:00,36.07,36.37,35.96,36.31,29500.0,25.2893,25.4997,25.2122,25.4576,29500.0
2008-11-25 14:35:00,36.28,36.39,36.13,36.27,20200.0,25.4366,25.5137,25.3314,25.4296,20200.0
2008-11-25 14:40:00,36.3,36.3,36.18,36.18,13400.0,25.4506,25.4506,25.3665,25.3665,13400.0
2008-11-25 14:45:00,36.2,36.22,36.08,36.15,26000.0,25.3805,25.3945,25.2964,25.3454,26000.0
2008-11-25 14:50:00,36.18,36.25,36.09,36.22,37300.0,25.3665,25.4156,25.3034,25.3945,37300.0
2008-11-25 14:55:00,36.23,36.58,36.23,36.53,92000.0,25.4015,25.6469,25.4015,25.6119,92000.0
2008-11-25 15:00:00,36.5,36.7,36.32,36.67,80400.0,25.5908,25.7311,25.4646,25.71,80400.0
2008-11-25 15:05:00,36.65,36.79,36.29,36.29,84300.0,25.696,25.7942,25.4436,25.4436,84300.0
2008-11-25 15:10:00,36.31,36.42,36.26,36.35,116200.0,25.4576,25.5347,25.4226,25.4857,116200.0
2008-11-25 15:15:00,36.35,36.56,36.35,36.4,143000.0,25.4857,25.6329,25.4857,25.5207,143000.0
2008-11-25 15:20:00,36.4,36.41,36.13,36.19,138900.0,25.5207,25.5277,25.3314,25.3735,138900.0
2008-11-25 15:25:00,36.2,36.53,36.11,36.38,120200.0,25.3805,25.6119,25.3174,25.5067,120200.0
2008-11-25 15:30:00,36.39,36.5,36.13,36.19,107200.0,25.5137,25.5908,25.3314,25.3735,107200.0
2008-11-25 15:35:00,36.19,36.56,36.15,36.25,110300.0,25.3735,25.6329,25.3454,25.4156,110300.0
2008-11-25 15:40:00,36.24,36.65,36.2,36.54,144800.0,25.4085,25.696,25.3805,25.6189,144800.0
2008-11-25 15:45:00,36.51,36.66,36.1,36.32,163800.0,25.5978,25.703,25.3104,25.4646,163800.0
2008-11-25 15:50:00,36.32,36.65,36.32,36.62,130000.0,25.4646,25.696,25.4646,25.675,130000.0
2008-11-25 15:55:00,36.63,36.64,36.3,36.49,159100.0,25.682,25.689,25.4506,25.5838,159100.0
2008-11-26 09:30:00,36.18,37.21,36.18,37.08,108700.0,25.3665,26.0886,25.3665,25.9975,108700.0
2008-11-26 09:35:00,37.07,37.13,36.73,37.06,126700.0,25.9905,26.0325,25.7521,25.9835,126700.0
2008-11-26 09:40:00,37.06,37.31,36.86,37.12,126400.0,25.9835,26.1587,25.8432,26.0255,126400.0
2008-11-26 09:45:00,37.11,37.39,37.0,37.25,106300.0,26.0185,26.2148,25.9414,26.1167,106300.0
2008-11-26 09:50:00,37.26,37.5,37.22,37.35,143700.0,26.1237,26.2919,26.0956,26.1868,143700.0
2008-11-26 09:55:00,37.31,37.38,36.93,36.93,48400.0,26.1587,26.2078,25.8923,25.8923,48400.0
2008-11-26 10:00:00,36.96,37.1,36.84,36.9,102800.0,25.9133,26.0115,25.8292,25.8713,102800.0
2008-11-26 10:05:00,36.88,37.09,36.88,36.96,80400.0,25.8573,26.0045,25.8573,25.9133,80400.0
2008-11-26 10:10:00,36.92,37.04,36.75,36.94,35100.0,25.8853,25.9694,25.7661,25.8993,35100.0
2008-11-26 10:15:00,36.9,37.29,36.9,37.11,100200.0,25.8713,26.1447,25.8713,26.0185,100200.0
2008-11-26 10:20:00,37.09,37.18,36.94,37.18,63400.0,26.0045,26.0676,25.8993,26.0676,63400.0
2008-11-26 10:25:00,37.14,37.44,37.14,37.32,160800.0,26.0395,26.2499,26.0395,26.1657,160800.0
2008-11-26 10:30:00,37.32,37.42,37.2,37.3,60500.0,26.1657,26.2359,26.0816,26.1517,60500.0
2008-11-26 10:35:00,37.31,37.32,36.97,36.99,46300.0,26.1587,26.1657,25.9204,25.9344,46300.0
2008-11-26 10:40:00,36.99,37.01,36.87,36.9,24700.0,25.9344,25.9484,25.8502,25.8713,24700.0
2008-11-26 10:45:00,36.9,37.04,36.82,36.9,36800.0,25.8713,25.9694,25.8152,25.8713,36800.0
2008-11-26 10:50:00,36.88,37.17,36.82,37.09,34900.0,25.8573,26.0606,25.8152,26.0045,34900.0
2008-11-26 10:55:00,37.1,37.27,37.1,37.21,41000.0,26.0115,26.1307,26.0115,26.0886,41000.0
2008-11-26 11:00:00,37.21,37.21,36.9,37.05,43400.0,26.0886,26.0886,25.8713,25.9764,43400.0
2008-11-26 11:05:00,37.03,37.26,37.0,37.24,37600.0,25.9624,26.1237,25.9414,26.1097,37600.0
2008-11-26 11:10:00,37.23,37.63,37.23,37.5,49000.0,26.1026,26.3831,26.1026,26.2919,49000.0
2008-11-26 11:15:00,37.47,37.56,37.41,37.55,25100.0,26.2709,26.334,26.2288,26.327,25100.0
2008-11-26 11:20:00,37.56,37.75,37.51,37.58,41000.0,26.334,26.4672,26.299,26.348,41000.0
2008-11-26 11:25:00,37.57,37.64,37.32,37.35,27000.0,26.341,26.3901,26.1657,26.1868,27000.0
2008-11-26 11:30:00,37.34,37.5,37.24,37.31,44500.0,26.1798,26.2919,26.1097,26.1587,44500.0
2008-11-26 11:35:00,37.31,37.48,37.29,37.45,128800.0,26.1587,26.2779,26.1447,26.2569,128800.0
2008-11-26 11:40:00,37.44,37.66,37.41,37.6,109000.0,26.2499,26.4041,26.2288,26.3621,109000.0
2008-11-26 11:45:00,37.6,37.98,37.59,37.97,46000.0,26.3621,26.6285,26.355,26.6215,46000.0
2008-11-26 11:50:00,37.95,38.01,37.87,37.92,32700.0,26.6075,26.6495,26.5514,26.5864,32700.0
2008-11-26 11:55:00,37.91,37.99,37.83,37.89,36700.0,26.5794,26.6355,26.5233,26.5654,36700.0
2008-11-26 12:00:00,37.91,37.95,37.8,37.85,30300.0,26.5794,26.6075,26.5023,26.5373,30300.0
2008-11-26 12:05:00,37.86,38.03,37.82,37.91,35000.0,26.5444,26.6635,26.5163,26.5794,35000.0
2008-11-26 12:10:00,37.87,37.91,37.69,37.72,56600.0,26.5514,26.5794,26.4252,26.4462,56600.0
2008-11-26 12:15:00,37.72,37.85,37.72,37.77,23800.0,26.4462,26.5373,26.4462,26.4813,23800.0
2008-11-26 12:20:00,37.77,37.89,37.75,37.82,28500.0,26.4813,26.5654,26.4672,26.5163,28500.0
2008-11-26 12:25:00,37.81,37.95,37.75,37.95,27400.0,26.5093,26.6075,26.4672,26.6075,27400.0
2008-11-26 12:30:00,37.89,38.03,37.88,38.01,37400.0,26.5654,26.6635,26.5584,26.6495,37400.0
2008-11-26 12:35:00,38.03,38.29,37.99,38.27,69600.0,26.6635,26.8458,26.6355,26.8318,69600.0
2008-11-26 12:40:00,38.27,38.3,38.08,38.12,37700.0,26.8318,26.8528,26.6986,26.7266,37700.0
2008-11-26 12:45:00,38.12,38.3,38.08,38.21,38400.0,26.7266,26.8528,26.6986,26.7897,38400.0
2008-11-26 12:50:00,38.22,38.24,38.07,38.19,24700.0,26.7968,26.8108,26.6916,26.7757,24700.0
2008-11-26 12:55:00,38.19,38.25,38.08,38.2,13100.0,26.7757,26.8178,26.6986,26.7827,13100.0
2008-11-26 13:00:00,38.22,38.37,38.2,38.36,22800.0,26.7968,26.9019,26.7827,26.8949,22800.0
2008-11-26 13:05:00,38.33,38.36,38.23,38.24,17000.0,26.8739,26.8949,26.8038,26.8108,17000.0
2008-11-26 13:10:00,38.22,38.25,38.04,38.04,15800.0,26.7968,26.8178,26.6706,26.6706,15800.0
2008-11-26 13:15:00,38.05,38.12,37.97,38.03,1778700.0,26.6776,26.7266,26.6215,26.6635,1778700.0
2008-11-26 13:20:00,38.04,38.05,37.82,37.85,39400.0,26.6706,26.6776,26.5163,26.5373,39400.0
2008-11-26 13:25:00,37.86,38.03,37.79,37.97,33700.0,26.5444,26.6635,26.4953,26.6215,33700.0
2008-11-26 13:30:00,37.97,38.01,37.73,37.75,20600.0,26.6215,26.6495,26.4532,26.4672,20600.0
2008-11-26 13:35:00,37.74,38.08,37.74,38.08,21100.0,26.4602,26.6986,26.4602,26.6986,21100.0
2008-11-26 13:40:00,38.08,38.18,37.94,38.15,13500.0,26.6986,26.7687,26.6004,26.7477,13500.0
2008-11-26 13:45:00,38.16,38.21,37.97,38.01,19600.0,26.7547,26.7897,26.6215,26.6495,19600.0
2008-11-26 13:50:00,38.03,38.19,38.02,38.04,15200.0,26.6635,26.7757,26.6565,26.6706,15200.0
2008-11-26 13:55:00,38.05,38.08,37.97,38.05,22700.0,26.6776,26.6986,26.6215,26.6776,22700.0
2008-11-26 14:00:00,38.04,38.04,37.7,37.74,46500.0,26.6706,26.6706,26.4322,26.4602,46500.0
2008-11-26 14:05:00,37.75,37.8,37.64,37.72,62000.0,26.4672,26.5023,26.3901,26.4462,62000.0
2008-11-26 14:10:00,37.75,37.8,37.65,37.65,16700.0,26.4672,26.5023,26.3971,26.3971,16700.0
2008-11-26 14:15:00,37.65,38.0,37.65,37.94,34300.0,26.3971,26.6425,26.3971,26.6004,34300.0
2008-11-26 14:20:00,37.93,38.09,37.9,37.98,19500.0,26.5934,26.7056,26.5724,26.6285,19500.0
2008-11-26 14:25:00,37.96,37.97,37.77,37.84,23300.0,26.6145,26.6215,26.4813,26.5303,23300.0
2008-11-26 14:30:00,37.89,38.17,37.84,38.1,33700.0,26.5654,26.7617,26.5303,26.7126,33700.0
2008-11-26 14:35:00,38.05,38.13,37.92,37.97,40200.0,26.6776,26.7337,26.5864,26.6215,40200.0
2008-11-26 14:40:00,37.97,38.18,37.94,38.05,46600.0,26.6215,26.7687,26.6004,26.6776,46600.0
2008-11-26 14:45:00,38.07,38.23,37.95,38.23,26100.0,26.6916,26.8038,26.6075,26.8038,26100.0
2008-11-26 14:50:00,38.2,38.29,38.17,38.21,30400.0,26.7827,26.8458,26.7617,26.7897,30400.0
2008-11-26 14:55:00,38.21,38.29,38.1,38.11,53400.0,26.7897,26.8458,26.7126,26.7196,53400.0
2008-11-26 15:00:00,38.11,38.22,38.0,38.06,52800.0,26.7196,26.7968,26.6425,26.6846,52800.0
2008-11-26 15:05:00,38.06,38.18,37.99,38.12,30900.0,26.6846,26.7687,26.6355,26.7266,30900.0
2008-11-26 15:10:00,38.15,38.33,38.07,38.14,82600.0,26.7477,26.8739,26.6916,26.7407,82600.0
2008-11-26 15:15:00,38.15,38.25,38.02,38.11,47300.0,26.7477,26.8178,26.6565,26.7196,47300.0
2008-11-26 15:20:00,38.12,38.29,38.0,38.18,47400.0,26.7266,26.8458,26.6425,26.7687,47400.0
2008-11-26 15:25:00,38.19,38.32,38.15,38.22,54400.0,26.7757,26.8669,26.7477,26.7968,54400.0
2008-11-26 15:30:00,38.17,38.29,38.03,38.22,92100.0,26.7617,26.8458,26.6635,26.7968,92100.0
2008-11-26 15:35:00,38.19,38.35,38.05,38.2,83700.0,26.7757,26.8879,26.6776,26.7827,83700.0
2008-11-26 15:40:00,38.21,38.31,37.84,37.88,96000.0,26.7897,26.8599,26.5303,26.5584,96000.0
2008-11-26 15:45:00,37.86,38.1,37.8,37.92,106900.0,26.5444,26.7126,26.5023,26.5864,106900.0
2008-11-26 15:50:00,37.93,38.03,37.8,38.0,112000.0,26.5934,26.6635,26.5023,26.6425,112000.0
2008-11-26 15:55:00,38.0,38.1,37.94,38.0,206600.0,26.6425,26.7126,26.6004,26.6425,206600.0
2008-11-28 09:30:00,37.9,38.36,37.9,38.33,30300.0,26.5724,26.8949,26.5724,26.8739,30300.0
2008-11-28 09:35:00,38.28,38.35,38.06,38.15,29500.0,26.8388,26.8879,26.6846,26.7477,29500.0
2008-11-28 09:40:00,38.15,38.22,37.94,38.01,23700.0,26.7477,26.7968,26.6004,26.6495,23700.0
2008-11-28 09:45:00,37.99,38.05,37.96,38.01,11900.0,26.6355,26.6776,26.6145,26.6495,11900.0
2008-11-28 09:50:00,38.01,38.03,37.91,37.98,23400.0,26.6495,26.6635,26.5794,26.6285,23400.0
2008-11-28 09:55:00,37.97,38.07,37.95,37.95,35100.0,26.6215,26.6916,26.6075,26.6075,35100.0
2008-11-28 10:00:00,37.99,38.13,37.89,37.95,36500.0,26.6355,26.7337,26.5654,26.6075,36500.0
2008-11-28 10:05:00,37.93,38.03,37.91,38.01,28600.0,26.5934,26.6635,26.5794,26.6495,28600.0
2008-11-28 10:10:00,38.01,38.05,37.94,38.0,37000.0,26.6495,26.6776,26.6004,26.6425,37000.0
2008-11-28 10:15:00,37.99,38.08,37.94,38.0,40300.0,26.6355,26.6986,26.6004,26.6425,40300.0
2008-11-28 10:20:00,38.0,38.04,37.92,37.94,30400.0,26.6425,26.6706,26.5864,26.6004,30400.0
2008-11-28 10:25:00,38.0,38.02,37.87,37.89,25600.0,26.6425,26.6565,26.5514,26.5654,25600.0
2008-11-28 10:30:00,37.87,37.87,37.73,37.85,30400.0,26.5514,26.5514,26.4532,26.5373,30400.0
2008-11-28 10:35:00,37.84,37.95,37.79,37.85,23500.0,26.5303,26.6075,26.4953,26.5373,23500.0
2008-11-28 10:40:00,37.82,37.98,37.78,37.96,16700.0,26.5163,26.6285,26.4883,26.6145,16700.0
2008-11-28 10:45:00,38.01,38.01,37.93,37.96,9400.0,26.6495,26.6495,26.5934,26.6145,9400.0
2008-11-28 10:50:00,37.97,37.98,37.93,37.95,15500.0,26.6215,26.6285,26.5934,26.6075,15500.0
2008-11-28 10:55:00,37.95,37.97,37.92,37.93,14200.0,26.6075,26.6215,26.5864,26.5934,14200.0
2008-11-28 11:00:00,37.92,37.99,37.88,37.95,11700.0,26.5864,26.6355,26.5584,26.6075,11700.0
2008-11-28 11:05:00,37.95,37.95,37.75,37.75,24300.0,26.6075,26.6075,26.4672,26.4672,24300.0
2008-11-28 11:10:00,37.75,37.75,37.53,37.53,28700.0,26.4672,26.4672,26.313,26.313,28700.0
2008-11-28 11:15:00,37.53,37.67,37.51,37.67,22900.0,26.313,26.4111,26.299,26.4111,22900.0
2008-11-28 11:20:00,37.68,37.79,37.61,37.75,30800.0,26.4182,26.4953,26.3691,26.4672,30800.0
2008-11-28 11:25:00,37.76,37.78,37.73,37.74,25500.0,26.4742,26.4883,26.4532,26.4602,25500.0
2008-11-28 11:30:00,37.76,37.76,37.66,37.66,18100.0,26.4742,26.4742,26.4041,26.4041,18100.0
2008-11-28 11:35:00,37.66,37.74,37.65,37.7,20200.0,26.4041,26.4602,26.3971,26.4322,20200.0
2008-11-28 11:40:00,37.7,37.8,37.69,37.75,26000.0,26.4322,26.5023,26.4252,26.4672,26000.0
2008-11-28 11:45:00,37.77,37.78,37.74,37.75,24400.0,26.4813,26.4883,26.4602,26.4672,24400.0
2008-11-28 11:50:00,37.75,37.96,37.74,37.92,30400.0,26.4672,26.6145,26.4602,26.5864,30400.0
2008-11-28 11:55:00,37.91,37.95,37.84,37.9,26000.0,26.5794,26.6075,26.5303,26.5724,26000.0
2008-11-28 12:00:00,37.89,37.98,37.82,37.98,26700.0,26.5654,26.6285,26.5163,26.6285,26700.0
2008-11-28 12:05:00,37.98,38.04,37.96,37.97,22700.0,26.6285,26.6706,26.6145,26.6215,22700.0
2008-11-28 12:10:00,37.97,38.03,37.93,38.0,27900.0,26.6215,26.6635,26.5934,26.6425,27900.0
2008-11-28 12:15:00,37.99,38.01,37.81,37.82,25100.0,26.6355,26.6495,26.5093,26.5163,25100.0
2008-11-28 12:20:00,37.82,37.84,37.77,37.79,27100.0,26.5163,26.5303,26.4813,26.4953,27100.0
2008-11-28 12:25:00,37.79,37.81,37.73,37.75,27500.0,26.4953,26.5093,26.4532,26.4672,27500.0
2008-11-28 12:30:00,37.75,37.77,37.7,37.7,24700.0,26.4672,26.4813,26.4322,26.4322,24700.0
2008-11-28 12:35:00,37.7,37.75,37.68,37.69,20700.0,26.4322,26.4672,26.4182,26.4252,20700.0
2008-11-28 12:40:00,37.7,37.85,37.69,37.84,56300.0,26.4322,26.5373,26.4252,26.5303,56300.0
2008-11-28 12:45:00,37.83,37.84,37.67,37.71,55500.0,26.5233,26.5303,26.4111,26.4392,55500.0
2008-11-28 12:50:00,37.73,38.0,37.71,37.99,93900.0,26.4532,26.6425,26.4392,26.6355,93900.0
2008-11-28 12:55:00,37.99,38.5,37.99,38.14,93100.0,26.6355,26.9931,26.6355,26.7407,93100.0
2008-11-28 13:00:00,38.12,38.24,38.04,38.04,220900.0,26.7266,26.8108,26.6706,26.6706,220900.0
2008-11-28 13:05:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 13:10:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 13:15:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 13:20:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 13:25:00,38.04,38.04,38.04,38.04,4400.0,26.6706,26.6706,26.6706,26.6706,4400.0
2008-11-28 13:30:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 13:35:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 13:40:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 13:45:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 13:50:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 13:55:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:00:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:05:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:10:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:15:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:20:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:25:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:30:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:35:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:40:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:45:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:50:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 14:55:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:00:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:05:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:10:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:15:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:20:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:25:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:30:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:35:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:40:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:45:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:50:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-11-28 15:55:00,38.04,38.04,38.04,38.04,0.0,26.6706,26.6706,26.6706,26.6706,0.0
2008-12-01 09:30:00,37.8,38.45,37.45,37.91,37600.0,26.5023,26.958,26.2569,26.5794,37600.0
2008-12-01 09:35:00,37.91,37.92,37.55,37.61,32500.0,26.5794,26.5864,26.327,26.3691,32500.0
2008-12-01 09:40:00,37.71,38.06,37.67,37.94,60900.0,26.4392,26.6846,26.4111,26.6004,60900.0
2008-12-01 09:45:00,37.9,38.05,37.84,37.9,36000.0,26.5724,26.6776,26.5303,26.5724,36000.0
2008-12-01 09:50:00,37.88,37.96,37.54,37.62,62600.0,26.5584,26.6145,26.32,26.3761,62600.0
2008-12-01 09:55:00,37.61,37.77,37.54,37.62,56400.0,26.3691,26.4813,26.32,26.3761,56400.0
2008-12-01 10:00:00,37.6,37.89,37.58,37.81,41700.0,26.3621,26.5654,26.348,26.5093,41700.0
2008-12-01 10:05:00,37.82,37.83,37.57,37.67,33700.0,26.5163,26.5233,26.341,26.4111,33700.0
2008-12-01 10:10:00,37.64,37.7,37.53,37.66,33600.0,26.3901,26.4322,26.313,26.4041,33600.0
2008-12-01 10:15:00,37.65,37.77,37.59,37.66,48700.0,26.3971,26.4813,26.355,26.4041,48700.0
2008-12-01 10:20:00,37.65,37.79,37.58,37.7,47200.0,26.3971,26.4953,26.348,26.4322,47200.0
2008-12-01 10:25:00,37.69,37.76,37.63,37.65,28500.0,26.4252,26.4742,26.3831,26.3971,28500.0
2008-12-01 10:30:00,37.64,37.67,37.5,37.65,16400.0,26.3901,26.4111,26.2919,26.3971,16400.0
2008-12-01 10:35:00,37.66,37.72,37.63,37.63,13700.0,26.4041,26.4462,26.3831,26.3831,13700.0
2008-12-01 10:40:00,37.6,37.77,37.55,37.75,49300.0,26.3621,26.4813,26.327,26.4672,49300.0
2008-12-01 10:45:00,37.77,37.78,37.56,37.56,43800.0,26.4813,26.4883,26.334,26.334,43800.0
2008-12-01 10:50:00,37.56,37.63,37.39,37.5,59700.0,26.334,26.3831,26.2148,26.2919,59700.0
2008-12-01 10:55:00,37.49,37.52,37.37,37.49,46600.0,26.2849,26.306,26.2008,26.2849,46600.0
2008-12-01 11:00:00,37.5,37.53,37.43,37.48,39800.0,26.2919,26.313,26.2429,26.2779,39800.0
2008-12-01 11:05:00,37.49,37.49,37.15,37.25,59500.0,26.2849,26.2849,26.0466,26.1167,59500.0
2008-12-01 11:10:00,37.25,37.33,37.22,37.29,26400.0,26.1167,26.1728,26.0956,26.1447,26400.0
2008-12-01 11:15:00,37.29,37.29,37.22,37.28,29200.0,26.1447,26.1447,26.0956,26.1377,29200.0
2008-12-01 11:20:00,37.27,37.33,37.14,37.23,34200.0,26.1307,26.1728,26.0395,26.1026,34200.0
2008-12-01 11:25:00,37.25,37.26,37.17,37.21,21200.0,26.1167,26.1237,26.0606,26.0886,21200.0
2008-12-01 11:30:00,37.21,37.4,37.15,37.39,20100.0,26.0886,26.2218,26.0466,26.2148,20100.0
2008-12-01 11:35:00,37.4,37.47,37.27,37.31,48900.0,26.2218,26.2709,26.1307,26.1587,48900.0
2008-12-01 11:40:00,37.28,37.3,37.16,37.24,52300.0,26.1377,26.1517,26.0536,26.1097,52300.0
2008-12-01 11:45:00,37.24,37.4,37.24,37.38,20300.0,26.1097,26.2218,26.1097,26.2078,20300.0
2008-12-01 11:50:00,37.4,37.54,37.39,37.54,15300.0,26.2218,26.32,26.2148,26.32,15300.0
2008-12-01 11:55:00,37.55,37.72,37.55,37.7,18600.0,26.327,26.4462,26.327,26.4322,18600.0
2008-12-01 12:00:00,37.69,37.8,37.68,37.76,37200.0,26.4252,26.5023,26.4182,26.4742,37200.0
2008-12-01 12:05:00,37.78,37.82,37.63,37.7,62400.0,26.4883,26.5163,26.3831,26.4322,62400.0
2008-12-01 12:10:00,37.72,37.77,37.69,37.71,18000.0,26.4462,26.4813,26.4252,26.4392,18000.0
2008-12-01 12:15:00,37.72,37.72,37.55,37.59,14400.0,26.4462,26.4462,26.327,26.355,14400.0
2008-12-01 12:20:00,37.57,37.58,37.45,37.47,18300.0,26.341,26.348,26.2569,26.2709,18300.0
2008-12-01 12:25:00,37.48,37.5,37.3,37.33,25900.0,26.2779,26.2919,26.1517,26.1728,25900.0
2008-12-01 12:30:00,37.31,37.39,37.27,37.35,22300.0,26.1587,26.2148,26.1307,26.1868,22300.0
2008-12-01 12:35:00,37.34,37.35,37.21,37.27,26600.0,26.1798,26.1868,26.0886,26.1307,26600.0
2008-12-01 12:40:00,37.29,37.5,37.28,37.47,18500.0,26.1447,26.2919,26.1377,26.2709,18500.0
2008-12-01 12:45:00,37.48,37.63,37.48,37.53,13400.0,26.2779,26.3831,26.2779,26.313,13400.0
2008-12-01 12:50:00,37.54,37.54,37.3,37.35,24700.0,26.32,26.32,26.1517,26.1868,24700.0
2008-12-01 12:55:00,37.35,37.45,37.31,37.39,13300.0,26.1868,26.2569,26.1587,26.2148,13300.0
2008-12-01 13:00:00,37.4,37.53,37.4,37.51,11000.0,26.2218,26.313,26.2218,26.299,11000.0
2008-12-01 13:05:00,37.52,37.54,37.42,37.43,11000.0,26.306,26.32,26.2359,26.2429,11000.0
2008-12-01 13:10:00,37.44,37.63,37.44,37.63,20400.0,26.2499,26.3831,26.2499,26.3831,20400.0
2008-12-01 13:15:00,37.63,37.7,37.57,37.67,12100.0,26.3831,26.4322,26.341,26.4111,12100.0
2008-12-01 13:20:00,37.68,37.72,37.66,37.7,16100.0,26.4182,26.4462,26.4041,26.4322,16100.0
2008-12-01 13:25:00,37.68,37.69,37.59,37.68,17600.0,26.4182,26.4252,26.355,26.4182,17600.0
2008-12-01 13:30:00,37.68,37.8,37.66,37.76,51100.0,26.4182,26.5023,26.4041,26.4742,51100.0
2008-12-01 13:35:00,37.75,37.78,37.65,37.65,22400.0,26.4672,26.4883,26.3971,26.3971,22400.0
2008-12-01 13:40:00,37.66,37.74,37.53,37.55,44300.0,26.4041,26.4602,26.313,26.327,44300.0
2008-12-01 13:45:00,37.56,37.63,37.46,37.56,55200.0,26.334,26.3831,26.2639,26.334,55200.0
2008-12-01 13:50:00,37.55,37.73,37.49,37.67,23800.0,26.327,26.4532,26.2849,26.4111,23800.0
2008-12-01 13:55:00,37.67,37.85,37.65,37.76,54900.0,26.4111,26.5373,26.3971,26.4742,54900.0
2008-12-01 14:00:00,37.78,37.79,37.58,37.61,33800.0,26.4883,26.4953,26.348,26.3691,33800.0
2008-12-01 14:05:00,37.58,37.77,37.46,37.73,29200.0,26.348,26.4813,26.2639,26.4532,29200.0
2008-12-01 14:10:00,37.73,37.8,37.67,37.74,34500.0,26.4532,26.5023,26.4111,26.4602,34500.0
2008-12-01 14:15:00,37.75,37.75,37.45,37.54,32400.0,26.4672,26.4672,26.2569,26.32,32400.0
2008-12-01 14:20:00,37.55,37.8,37.53,37.75,23500.0,26.327,26.5023,26.313,26.4672,23500.0
2008-12-01 14:25:00,37.75,37.86,37.69,37.72,43100.0,26.4672,26.5444,26.4252,26.4462,43100.0
2008-12-01 14:30:00,37.73,37.79,37.56,37.57,60500.0,26.4532,26.4953,26.334,26.341,60500.0
2008-12-01 14:35:00,37.56,37.59,37.39,37.5,33500.0,26.334,26.355,26.2148,26.2919,33500.0
2008-12-01 14:40:00,37.47,37.74,37.47,37.68,26000.0,26.2709,26.4602,26.2709,26.4182,26000.0
2008-12-01 14:45:00,37.68,37.8,37.66,37.72,50100.0,26.4182,26.5023,26.4041,26.4462,50100.0
2008-12-01 14:50:00,37.69,37.84,37.62,37.68,47900.0,26.4252,26.5303,26.3761,26.4182,47900.0
2008-12-01 14:55:00,37.65,37.67,37.34,37.46,27100.0,26.3971,26.4111,26.1798,26.2639,27100.0
2008-12-01 15:00:00,37.45,37.61,37.35,37.36,23100.0,26.2569,26.3691,26.1868,26.1938,23100.0
2008-12-01 15:05:00,37.35,37.55,37.29,37.32,35800.0,26.1868,26.327,26.1447,26.1657,35800.0
2008-12-01 15:10:00,37.32,37.57,37.25,37.51,47200.0,26.1657,26.341,26.1167,26.299,47200.0
2008-12-01 15:15:00,37.54,37.56,37.45,37.49,74300.0,26.32,26.334,26.2569,26.2849,74300.0
2008-12-01 15:20:00,37.47,37.47,37.3,37.31,33400.0,26.2709,26.2709,26.1517,26.1587,33400.0
2008-12-01 15:25:00,37.33,37.42,37.27,37.29,44600.0,26.1728,26.2359,26.1307,26.1447,44600.0
2008-12-01 15:30:00,37.26,37.35,37.16,37.25,39600.0,26.1237,26.1868,26.0536,26.1167,39600.0
2008-12-01 15:35:00,37.27,37.37,37.2,37.2,42300.0,26.1307,26.2008,26.0816,26.0816,42300.0
2008-12-01 15:40:00,37.16,37.24,36.96,37.01,85900.0,26.0536,26.1097,25.9133,25.9484,85900.0
2008-12-01 15:45:00,37.02,37.27,36.86,37.2,104600.0,25.9554,26.1307,25.8432,26.0816,104600.0
2008-12-01 15:50:00,37.19,37.33,36.82,37.0,132400.0,26.0746,26.1728,25.8152,25.9414,132400.0
2008-12-01 15:55:00,37.0,37.11,36.71,36.77,126500.0,25.9414,26.0185,25.7381,25.7801,126500.0
2008-12-02 09:30:00,37.19,37.34,37.03,37.07,36000.0,26.0746,26.1798,25.9624,25.9905,36000.0
2008-12-02 09:35:00,37.04,37.3,36.95,37.23,60200.0,25.9694,26.1517,25.9063,26.1026,60200.0
2008-12-02 09:40:00,37.22,37.27,37.0,37.02,62600.0,26.0956,26.1307,25.9414,25.9554,62600.0
2008-12-02 09:45:00,37.03,37.06,36.88,36.96,35300.0,25.9624,25.9835,25.8573,25.9133,35300.0
2008-12-02 09:50:00,36.96,37.28,36.88,37.0,50300.0,25.9133,26.1377,25.8573,25.9414,50300.0
2008-12-02 09:55:00,36.99,37.2,36.89,37.2,39000.0,25.9344,26.0816,25.8643,26.0816,39000.0
2008-12-02 10:00:00,37.26,37.42,37.2,37.4,28300.0,26.1237,26.2359,26.0816,26.2218,28300.0
2008-12-02 10:05:00,37.42,37.43,37.22,37.39,32900.0,26.2359,26.2429,26.0956,26.2148,32900.0
2008-12-02 10:10:00,37.36,37.56,37.26,37.35,43400.0,26.1938,26.334,26.1237,26.1868,43400.0
2008-12-02 10:15:00,37.34,37.49,37.25,37.39,43500.0,26.1798,26.2849,26.1167,26.2148,43500.0
2008-12-02 10:20:00,37.4,37.62,37.25,37.58,45300.0,26.2218,26.3761,26.1167,26.348,45300.0
2008-12-02 10:25:00,37.57,37.61,37.42,37.55,61400.0,26.341,26.3691,26.2359,26.327,61400.0
2008-12-02 10:30:00,37.58,37.82,37.54,37.67,75900.0,26.348,26.5163,26.32,26.4111,75900.0
2008-12-02 10:35:00,37.69,37.7,37.38,37.42,121400.0,26.4252,26.4322,26.2078,26.2359,121400.0
2008-12-02 10:40:00,37.4,37.5,37.23,37.24,24700.0,26.2218,26.2919,26.1026,26.1097,24700.0
2008-12-02 10:45:00,37.23,37.42,37.15,37.22,35500.0,26.1026,26.2359,26.0466,26.0956,35500.0
2008-12-02 10:50:00,37.27,37.27,37.1,37.15,19900.0,26.1307,26.1307,26.0115,26.0466,19900.0
2008-12-02 10:55:00,37.13,37.27,37.04,37.11,41600.0,26.0325,26.1307,25.9694,26.0185,41600.0
2008-12-02 11:00:00,37.1,37.22,36.97,37.04,41200.0,26.0115,26.0956,25.9204,25.9694,41200.0
2008-12-02 11:05:00,37.04,37.31,36.93,37.25,65100.0,25.9694,26.1587,25.8923,26.1167,65100.0
2008-12-02 11:10:00,37.27,37.35,37.17,37.18,52100.0,26.1307,26.1868,26.0606,26.0676,52100.0
2008-12-02 11:15:00,37.18,37.28,37.13,37.24,62600.0,26.0676,26.1377,26.0325,26.1097,62600.0
2008-12-02 11:20:00,37.23,37.33,37.07,37.07,81400.0,26.1026,26.1728,25.9905,25.9905,81400.0
2008-12-02 11:25:00,37.07,37.19,37.0,37.03,70700.0,25.9905,26.0746,25.9414,25.9624,70700.0
2008-12-02 11:30:00,37.03,37.14,36.7,36.7,109700.0,25.9624,26.0395,25.7311,25.7311,109700.0
2008-12-02 11:35:00,36.74,36.74,36.54,36.55,46500.0,25.7591,25.7591,25.6189,25.6259,46500.0
2008-12-02 11:40:00,36.56,36.58,36.3,36.35,63800.0,25.6329,25.6469,25.4506,25.4857,63800.0
2008-12-02 11:45:00,36.35,36.61,36.28,36.58,47100.0,25.4857,25.668,25.4366,25.6469,47100.0
2008-12-02 11:50:00,36.59,36.69,36.58,36.67,28800.0,25.6539,25.724,25.6469,25.71,28800.0
2008-12-02 11:55:00,36.67,36.79,36.67,36.69,30100.0,25.71,25.7942,25.71,25.724,30100.0
2008-12-02 12:00:00,36.68,36.84,36.68,36.75,21500.0,25.717,25.8292,25.717,25.7661,21500.0
2008-12-02 12:05:00,36.72,36.91,36.72,36.87,30100.0,25.7451,25.8783,25.7451,25.8502,30100.0
2008-12-02 12:10:00,36.88,36.92,36.7,36.78,24700.0,25.8573,25.8853,25.7311,25.7871,24700.0
2008-12-02 12:15:00,36.78,36.86,36.78,36.81,13600.0,25.7871,25.8432,25.7871,25.8082,13600.0
2008-12-02 12:20:00,36.81,36.88,36.72,36.76,23800.0,25.8082,25.8573,25.7451,25.7731,23800.0
2008-12-02 12:25:00,36.77,36.82,36.75,36.77,23300.0,25.7801,25.8152,25.7661,25.7801,23300.0
2008-12-02 12:30:00,36.77,36.86,36.73,36.78,41200.0,25.7801,25.8432,25.7521,25.7871,41200.0
2008-12-02 12:35:00,36.78,36.89,36.75,36.81,64800.0,25.7871,25.8643,25.7661,25.8082,64800.0
2008-12-02 12:40:00,36.78,36.79,36.67,36.74,14400.0,25.7871,25.7942,25.71,25.7591,14400.0
2008-12-02 12:45:00,36.74,36.79,36.67,36.74,13000.0,25.7591,25.7942,25.71,25.7591,13000.0
2008-12-02 12:50:00,36.73,36.83,36.69,36.8,36200.0,25.7521,25.8222,25.724,25.8012,36200.0
2008-12-02 12:55:00,36.8,36.82,36.75,36.79,32500.0,25.8012,25.8152,25.7661,25.7942,32500.0
2008-12-02 13:00:00,36.77,36.81,36.67,36.72,58300.0,25.7801,25.8082,25.71,25.7451,58300.0
2008-12-02 13:05:00,36.72,36.85,36.7,36.84,29500.0,25.7451,25.8362,25.7311,25.8292,29500.0
2008-12-02 13:10:00,36.83,36.94,36.78,36.86,32800.0,25.8222,25.8993,25.7871,25.8432,32800.0
2008-12-02 13:15:00,36.88,36.94,36.73,36.73,25000.0,25.8573,25.8993,25.7521,25.7521,25000.0
2008-12-02 13:20:00,36.72,36.83,36.67,36.77,22100.0,25.7451,25.8222,25.71,25.7801,22100.0
2008-12-02 13:25:00,36.75,36.84,36.75,36.83,8300.0,25.7661,25.8292,25.7661,25.8222,8300.0
2008-12-02 13:30:00,36.82,36.84,36.68,36.76,27200.0,25.8152,25.8292,25.717,25.7731,27200.0
2008-12-02 13:35:00,36.76,36.83,36.6,36.62,18700.0,25.7731,25.8222,25.6609,25.675,18700.0
2008-12-02 13:40:00,36.59,36.68,36.57,36.59,20500.0,25.6539,25.717,25.6399,25.6539,20500.0
2008-12-02 13:45:00,36.58,36.62,36.41,36.42,34600.0,25.6469,25.675,25.5277,25.5347,34600.0
2008-12-02 13:50:00,36.43,36.43,36.32,36.36,24400.0,25.5418,25.5418,25.4646,25.4927,24400.0
2008-12-02 13:55:00,36.37,36.5,36.34,36.44,37000.0,25.4997,25.5908,25.4787,25.5488,37000.0
2008-12-02 14:00:00,36.45,36.49,36.18,36.23,30400.0,25.5558,25.5838,25.3665,25.4015,30400.0
2008-12-02 14:05:00,36.24,36.3,36.07,36.16,36500.0,25.4085,25.4506,25.2893,25.3525,36500.0
2008-12-02 14:10:00,36.16,36.23,36.08,36.17,21800.0,25.3525,25.4015,25.2964,25.3595,21800.0
2008-12-02 14:15:00,36.21,36.26,36.01,36.1,22100.0,25.3875,25.4226,25.2473,25.3104,22100.0
2008-12-02 14:20:00,36.08,36.13,35.94,36.13,38800.0,25.2964,25.3314,25.1982,25.3314,38800.0
2008-12-02 14:25:00,36.11,36.12,35.96,36.04,64000.0,25.3174,25.3244,25.2122,25.2683,64000.0
2008-12-02 14:30:00,36.03,36.18,35.91,36.04,40400.0,25.2613,25.3665,25.1772,25.2683,40400.0
2008-12-02 14:35:00,36.04,36.13,35.96,36.12,30200.0,25.2683,25.3314,25.2122,25.3244,30200.0
2008-12-02 14:40:00,36.13,36.17,35.96,36.09,32800.0,25.3314,25.3595,25.2122,25.3034,32800.0
2008-12-02 14:45:00,36.09,36.16,36.02,36.07,32800.0,25.3034,25.3525,25.2543,25.2893,32800.0
2008-12-02 14:50:00,36.05,36.18,35.99,36.14,28000.0,25.2753,25.3665,25.2333,25.3384,28000.0
2008-12-02 14:55:00,36.13,36.26,36.13,36.16,28600.0,25.3314,25.4226,25.3314,25.3525,28600.0
2008-12-02 15:00:00,36.16,36.21,35.99,36.15,45800.0,25.3525,25.3875,25.2333,25.3454,45800.0
2008-12-02 15:05:00,36.15,36.17,35.87,35.92,47700.0,25.3454,25.3595,25.1491,25.1842,47700.0
2008-12-02 15:10:00,35.92,36.06,35.84,36.02,52300.0,25.1842,25.2823,25.1281,25.2543,52300.0
2008-12-02 15:15:00,36.04,36.45,36.02,36.44,56800.0,25.2683,25.5558,25.2543,25.5488,56800.0
2008-12-02 15:20:00,36.44,36.53,36.35,36.49,60100.0,25.5488,25.6119,25.4857,25.5838,60100.0
2008-12-02 15:25:00,36.51,36.6,36.31,36.39,75900.0,25.5978,25.6609,25.4576,25.5137,75900.0
2008-12-02 15:30:00,36.37,36.65,36.33,36.58,100200.0,25.4997,25.696,25.4716,25.6469,100200.0
2008-12-02 15:35:00,36.62,36.74,36.4,36.44,93900.0,25.675,25.7591,25.5207,25.5488,93900.0
2008-12-02 15:40:00,36.44,36.51,36.26,36.45,166900.0,25.5488,25.5978,25.4226,25.5558,166900.0
2008-12-02 15:45:00,36.48,36.53,36.03,36.09,125300.0,25.5768,25.6119,25.2613,25.3034,125300.0
2008-12-02 15:50:00,36.12,36.61,36.02,36.51,118000.0,25.3244,25.668,25.2543,25.5978,118000.0
2008-12-02 15:55:00,36.51,36.82,36.45,36.78,131900.0,25.5978,25.8152,25.5558,25.7871,131900.0
2008-12-03 09:30:00,36.08,36.2,35.77,35.89,37100.0,25.2964,25.3805,25.079,25.1631,37100.0
2008-12-03 09:35:00,35.95,36.1,35.89,36.07,35600.0,25.2052,25.3104,25.1631,25.2893,35600.0
2008-12-03 09:40:00,36.05,36.12,35.9,35.94,46200.0,25.2753,25.3244,25.1702,25.1982,46200.0
2008-12-03 09:45:00,35.91,36.28,35.79,36.06,45600.0,25.1772,25.4366,25.093,25.2823,45600.0
2008-12-03 09:50:00,36.06,36.12,35.84,35.96,28700.0,25.2823,25.3244,25.1281,25.2122,28700.0
2008-12-03 09:55:00,35.92,35.97,35.76,35.87,32600.0,25.1842,25.2192,25.072,25.1491,32600.0
2008-12-03 10:00:00,35.86,36.05,35.71,36.03,51900.0,25.1421,25.2753,25.0369,25.2613,51900.0
2008-12-03 10:05:00,36.0,36.16,35.98,36.0,34500.0,25.2403,25.3525,25.2262,25.2403,34500.0
2008-12-03 10:10:00,36.02,36.18,35.96,36.12,28300.0,25.2543,25.3665,25.2122,25.3244,28300.0
2008-12-03 10:15:00,36.13,36.27,36.06,36.07,29300.0,25.3314,25.4296,25.2823,25.2893,29300.0
2008-12-03 10:20:00,36.05,36.25,36.01,36.11,26100.0,25.2753,25.4156,25.2473,25.3174,26100.0
2008-12-03 10:25:00,36.12,36.24,35.96,36.0,34000.0,25.3244,25.4085,25.2122,25.2403,34000.0
2008-12-03 10:30:00,35.99,36.01,35.91,36.01,26400.0,25.2333,25.2473,25.1772,25.2473,26400.0
2008-12-03 10:35:00,35.98,36.04,35.86,35.92,29700.0,25.2262,25.2683,25.1421,25.1842,29700.0
2008-12-03 10:40:00,35.92,36.0,35.85,35.93,35100.0,25.1842,25.2403,25.1351,25.1912,35100.0
2008-12-03 10:45:00,35.95,36.1,35.88,36.05,28700.0,25.2052,25.3104,25.1561,25.2753,28700.0
2008-12-03 10:50:00,36.03,36.28,35.96,36.26,32000.0,25.2613,25.4366,25.2122,25.4226,32000.0
2008-12-03 10:55:00,36.26,36.29,36.16,36.21,51800.0,25.4226,25.4436,25.3525,25.3875,51800.0
2008-12-03 11:00:00,36.2,36.22,36.01,36.06,24200.0,25.3805,25.3945,25.2473,25.2823,24200.0
2008-12-03 11:05:00,36.06,36.1,35.91,36.04,28400.0,25.2823,25.3104,25.1772,25.2683,28400.0
2008-12-03 11:10:00,36.05,36.38,36.04,36.33,25100.0,25.2753,25.5067,25.2683,25.4716,25100.0
2008-12-03 11:15:00,36.34,36.44,36.26,36.32,19500.0,25.4787,25.5488,25.4226,25.4646,19500.0
2008-12-03 11:20:00,36.32,36.42,36.28,36.38,28100.0,25.4646,25.5347,25.4366,25.5067,28100.0
2008-12-03 11:25:00,36.35,36.44,36.12,36.12,38900.0,25.4857,25.5488,25.3244,25.3244,38900.0
2008-12-03 11:30:00,36.14,36.3,36.12,36.22,28500.0,25.3384,25.4506,25.3244,25.3945,28500.0
2008-12-03 11:35:00,36.2,36.26,36.03,36.24,47700.0,25.3805,25.4226,25.2613,25.4085,47700.0
2008-12-03 11:40:00,36.2,36.35,36.05,36.07,47300.0,25.3805,25.4857,25.2753,25.2893,47300.0
2008-12-03 11:45:00,36.08,36.12,36.0,36.12,49900.0,25.2964,25.3244,25.2403,25.3244,49900.0
2008-12-03 11:50:00,36.11,36.26,35.99,36.26,47200.0,25.3174,25.4226,25.2333,25.4226,47200.0
2008-12-03 11:55:00,36.27,36.27,36.09,36.15,27500.0,25.4296,25.4296,25.3034,25.3454,27500.0
2008-12-03 12:00:00,36.15,36.15,35.86,35.91,57900.0,25.3454,25.3454,25.1421,25.1772,57900.0
2008-12-03 12:05:00,35.9,35.97,35.84,35.9,40300.0,25.1702,25.2192,25.1281,25.1702,40300.0
2008-12-03 12:10:00,35.89,36.08,35.88,36.02,35800.0,25.1631,25.2964,25.1561,25.2543,35800.0
2008-12-03 12:15:00,36.01,36.05,35.77,35.78,40000.0,25.2473,25.2753,25.079,25.086,40000.0
2008-12-03 12:20:00,35.77,36.17,35.76,36.01,63400.0,25.079,25.3595,25.072,25.2473,63400.0
2008-12-03 12:25:00,36.0,36.1,35.84,35.87,51800.0,25.2403,25.3104,25.1281,25.1491,51800.0
2008-12-03 12:30:00,35.87,35.94,35.84,35.86,41900.0,25.1491,25.1982,25.1281,25.1421,41900.0
2008-12-03 12:35:00,35.87,35.99,35.85,35.95,24700.0,25.1491,25.2333,25.1351,25.2052,24700.0
2008-12-03 12:40:00,35.94,35.99,35.8,35.93,24400.0,25.1982,25.2333,25.1,25.1912,24400.0
2008-12-03 12:45:00,35.94,36.11,35.89,35.92,44600.0,25.1982,25.3174,25.1631,25.1842,44600.0
2008-12-03 12:50:00,35.91,35.92,35.83,35.9,81000.0,25.1772,25.1842,25.1211,25.1702,81000.0
2008-12-03 12:55:00,35.9,35.97,35.69,35.79,114800.0,25.1702,25.2192,25.0229,25.093,114800.0
2008-12-03 13:00:00,35.79,35.92,35.73,35.92,31300.0,25.093,25.1842,25.051,25.1842,31300.0
2008-12-03 13:05:00,35.92,35.98,35.91,35.94,20700.0,25.1842,25.2262,25.1772,25.1982,20700.0
2008-12-03 13:10:00,35.94,35.95,35.92,35.94,34100.0,25.1982,25.2052,25.1842,25.1982,34100.0
2008-12-03 13:15:00,35.93,36.01,35.9,35.92,19200.0,25.1912,25.2473,25.1702,25.1842,19200.0
2008-12-03 13:20:00,35.94,35.95,35.77,35.79,26200.0,25.1982,25.2052,25.079,25.093,26200.0
2008-12-03 13:25:00,35.79,35.9,35.73,35.88,186300.0,25.093,25.1702,25.051,25.1561,186300.0
2008-12-03 13:30:00,35.88,35.92,35.79,35.92,27600.0,25.1561,25.1842,25.093,25.1842,27600.0
2008-12-03 13:35:00,35.92,35.94,35.72,35.75,29900.0,25.1842,25.1982,25.044,25.065,29900.0
2008-12-03 13:40:00,35.75,35.75,35.54,35.7,42700.0,25.065,25.065,24.9178,25.0299,42700.0
2008-12-03 13:45:00,35.69,35.73,35.58,35.7,34600.0,25.0229,25.051,24.9458,25.0299,34600.0
2008-12-03 13:50:00,35.71,35.72,35.51,35.52,23800.0,25.0369,25.044,24.8967,24.9037,23800.0
2008-12-03 13:55:00,35.52,35.64,35.48,35.6,41200.0,24.9037,24.9879,24.8757,24.9598,41200.0
2008-12-03 14:00:00,35.59,35.66,35.46,35.65,43800.0,24.9528,25.0019,24.8617,24.9949,43800.0
2008-12-03 14:05:00,35.66,35.68,35.38,35.68,56700.0,25.0019,25.0159,24.8056,25.0159,56700.0
2008-12-03 14:10:00,35.69,35.83,35.5,35.54,53900.0,25.0229,25.1211,24.8897,24.9178,53900.0
2008-12-03 14:15:00,35.56,35.75,35.51,35.66,44000.0,24.9318,25.065,24.8967,25.0019,44000.0
2008-12-03 14:20:00,35.64,35.91,35.64,35.88,30300.0,24.9879,25.1772,24.9879,25.1561,30300.0
2008-12-03 14:25:00,35.89,36.17,35.87,36.01,119400.0,25.1631,25.3595,25.1491,25.2473,119400.0
2008-12-03 14:30:00,35.99,36.28,35.99,36.19,132800.0,25.2333,25.4366,25.2333,25.3735,132800.0
2008-12-03 14:35:00,36.2,36.2,35.95,35.98,112600.0,25.3805,25.3805,25.2052,25.2262,112600.0
2008-12-03 14:40:00,35.98,36.18,35.92,35.97,69900.0,25.2262,25.3665,25.1842,25.2192,69900.0
2008-12-03 14:45:00,35.98,36.19,35.98,36.0,90300.0,25.2262,25.3735,25.2262,25.2403,90300.0
2008-12-03 14:50:00,36.0,36.15,35.97,35.99,114800.0,25.2403,25.3454,25.2192,25.2333,114800.0
2008-12-03 14:55:00,35.99,36.07,35.78,35.83,81400.0,25.2333,25.2893,25.086,25.1211,81400.0
2008-12-03 15:00:00,35.85,35.9,35.67,35.76,53100.0,25.1351,25.1702,25.0089,25.072,53100.0
2008-12-03 15:05:00,35.76,36.24,35.73,36.12,113100.0,25.072,25.4085,25.051,25.3244,113100.0
2008-12-03 15:10:00,36.1,36.15,35.81,35.98,115800.0,25.3104,25.3454,25.1071,25.2262,115800.0
2008-12-03 15:15:00,36.0,36.16,35.78,36.15,70800.0,25.2403,25.3525,25.086,25.3454,70800.0
2008-12-03 15:20:00,36.15,36.2,35.74,35.78,65800.0,25.3454,25.3805,25.058,25.086,65800.0
2008-12-03 15:25:00,35.8,36.02,35.69,36.02,62200.0,25.1,25.2543,25.0229,25.2543,62200.0
2008-12-03 15:30:00,36.01,36.2,35.83,36.15,57800.0,25.2473,25.3805,25.1211,25.3454,57800.0
2008-12-03 15:35:00,36.16,36.21,35.86,36.16,74100.0,25.3525,25.3875,25.1421,25.3525,74100.0
2008-12-03 15:40:00,36.16,36.43,36.16,36.23,81900.0,25.3525,25.5418,25.3525,25.4015,81900.0
2008-12-03 15:45:00,36.22,36.26,36.04,36.1,136600.0,25.3945,25.4226,25.2683,25.3104,136600.0
2008-12-03 15:50:00,36.1,36.41,36.05,36.25,224400.0,25.3104,25.5277,25.2753,25.4156,224400.0
2008-12-03 15:55:00,36.25,36.48,36.18,36.41,210400.0,25.4156,25.5768,25.3665,25.5277,210400.0
2008-12-04 09:30:00,35.9,36.0,35.75,35.78,37800.0,25.1702,25.2403,25.065,25.086,37800.0
2008-12-04 09:35:00,35.75,35.98,35.55,35.73,56500.0,25.065,25.2262,24.9248,25.051,56500.0
2008-12-04 09:40:00,35.76,36.05,35.76,35.84,34200.0,25.072,25.2753,25.072,25.1281,34200.0
2008-12-04 09:45:00,35.84,36.2,35.83,36.19,43400.0,25.1281,25.3805,25.1211,25.3735,43400.0
2008-12-04 09:50:00,36.18,36.3,36.14,36.17,35500.0,25.3665,25.4506,25.3384,25.3595,35500.0
2008-12-04 09:55:00,36.16,36.18,35.88,35.9,25800.0,25.3525,25.3665,25.1561,25.1702,25800.0
2008-12-04 10:00:00,35.91,36.1,35.83,36.04,27500.0,25.1772,25.3104,25.1211,25.2683,27500.0
2008-12-04 10:05:00,36.04,36.09,35.88,35.99,23800.0,25.2683,25.3034,25.1561,25.2333,23800.0
2008-12-04 10:10:00,36.02,36.05,35.7,35.78,24300.0,25.2543,25.2753,25.0299,25.086,24300.0
2008-12-04 10:15:00,35.81,35.85,35.72,35.79,14600.0,25.1071,25.1351,25.044,25.093,14600.0
2008-12-04 10:20:00,35.77,36.1,35.76,35.98,21200.0,25.079,25.3104,25.072,25.2262,21200.0
2008-12-04 10:25:00,35.96,36.02,35.88,35.88,21000.0,25.2122,25.2543,25.1561,25.1561,21000.0
2008-12-04 10:30:00,35.88,35.92,35.7,35.9,28300.0,25.1561,25.1842,25.0299,25.1702,28300.0
2008-12-04 10:35:00,35.88,35.96,35.72,35.82,25400.0,25.1561,25.2122,25.044,25.1141,25400.0
2008-12-04 10:40:00,35.82,35.96,35.75,35.79,28000.0,25.1141,25.2122,25.065,25.093,28000.0
2008-12-04 10:45:00,35.78,35.89,35.68,35.83,34000.0,25.086,25.1631,25.0159,25.1211,34000.0
2008-12-04 10:50:00,35.83,35.95,35.7,35.94,32200.0,25.1211,25.2052,25.0299,25.1982,32200.0
2008-12-04 10:55:00,35.94,35.97,35.9,35.93,13400.0,25.1982,25.2192,25.1702,25.1912,13400.0
2008-12-04 11:00:00,35.93,35.95,35.8,35.85,25900.0,25.1912,25.2052,25.1,25.1351,25900.0
2008-12-04 11:05:00,35.83,35.86,35.55,35.57,39900.0,25.1211,25.1421,24.9248,24.9388,39900.0
2008-12-04 11:10:00,35.57,35.58,35.5,35.58,32800.0,24.9388,24.9458,24.8897,24.9458,32800.0
2008-12-04 11:15:00,35.57,35.7,35.53,35.56,25800.0,24.9388,25.0299,24.9107,24.9318,25800.0
2008-12-04 11:20:00,35.54,35.7,35.49,35.7,32900.0,24.9178,25.0299,24.8827,25.0299,32900.0
2008-12-04 11:25:00,35.69,35.69,35.53,35.53,20100.0,25.0229,25.0229,24.9107,24.9107,20100.0
2008-12-04 11:30:00,35.54,35.54,35.29,35.38,44500.0,24.9178,24.9178,24.7425,24.8056,44500.0
2008-12-04 11:35:00,35.37,35.37,35.24,35.3,30900.0,24.7986,24.7986,24.7074,24.7495,30900.0
2008-12-04 11:40:00,35.28,35.3,35.06,35.08,33300.0,24.7355,24.7495,24.5812,24.5952,33300.0
2008-12-04 11:45:00,35.08,35.31,35.06,35.27,28700.0,24.5952,24.7565,24.5812,24.7285,28700.0
2008-12-04 11:50:00,35.25,35.27,35.15,35.22,26400.0,24.7144,24.7285,24.6443,24.6934,26400.0
2008-12-04 11:55:00,35.21,35.33,35.11,35.12,35200.0,24.6864,24.7705,24.6163,24.6233,35200.0
2008-12-04 12:00:00,35.12,35.17,34.84,34.9,54600.0,24.6233,24.6583,24.427,24.469,54600.0
2008-12-04 12:05:00,34.88,35.0,34.84,35.0,29600.0,24.455,24.5392,24.427,24.5392,29600.0
2008-12-04 12:10:00,34.98,35.0,34.82,34.82,41300.0,24.5251,24.5392,24.413,24.413,41300.0
2008-12-04 12:15:00,34.8,34.89,34.63,34.64,44100.0,24.3989,24.462,24.2797,24.2867,44100.0
2008-12-04 12:20:00,34.63,34.85,34.61,34.84,59000.0,24.2797,24.434,24.2657,24.427,59000.0
2008-12-04 12:25:00,34.84,34.94,34.65,34.71,65200.0,24.427,24.4971,24.2938,24.3358,65200.0
2008-12-04 12:30:00,34.72,34.78,34.61,34.75,44000.0,24.3428,24.3849,24.2657,24.3639,44000.0
2008-12-04 12:35:00,34.76,34.79,34.53,34.75,56200.0,24.3709,24.3919,24.2096,24.3639,56200.0
2008-12-04 12:40:00,34.74,34.87,34.65,34.67,34500.0,24.3569,24.448,24.2938,24.3078,34500.0
2008-12-04 12:45:00,34.67,34.72,34.58,34.67,40500.0,24.3078,24.3428,24.2447,24.3078,40500.0
2008-12-04 12:50:00,34.67,34.76,34.62,34.76,47800.0,24.3078,24.3709,24.2727,24.3709,47800.0
2008-12-04 12:55:00,34.75,34.85,34.74,34.81,24200.0,24.3639,24.434,24.3569,24.4059,24200.0
2008-12-04 13:00:00,34.81,34.81,34.68,34.74,50900.0,24.4059,24.4059,24.3148,24.3569,50900.0
2008-12-04 13:05:00,34.76,34.81,34.7,34.71,33800.0,24.3709,24.4059,24.3288,24.3358,33800.0
2008-12-04 13:10:00,34.71,34.72,34.52,34.56,36800.0,24.3358,24.3428,24.2026,24.2307,36800.0
2008-12-04 13:15:00,34.56,34.64,34.54,34.63,40500.0,24.2307,24.2867,24.2166,24.2797,40500.0
2008-12-04 13:20:00,34.61,34.81,34.6,34.74,49200.0,24.2657,24.4059,24.2587,24.3569,49200.0
2008-12-04 13:25:00,34.74,34.78,34.6,34.68,54700.0,24.3569,24.3849,24.2587,24.3148,54700.0
2008-12-04 13:30:00,34.67,34.9,34.65,34.88,64000.0,24.3078,24.469,24.2938,24.455,64000.0
2008-12-04 13:35:00,34.86,35.04,34.86,35.04,50700.0,24.441,24.5672,24.441,24.5672,50700.0
2008-12-04 13:40:00,35.02,35.08,34.98,35.01,50100.0,24.5532,24.5952,24.5251,24.5462,50100.0
2008-12-04 13:45:00,35.02,35.32,35.0,35.22,73200.0,24.5532,24.7635,24.5392,24.6934,73200.0
2008-12-04 13:50:00,35.22,35.36,35.17,35.31,56600.0,24.6934,24.7916,24.6583,24.7565,56600.0
2008-12-04 13:55:00,35.33,35.37,35.18,35.22,33100.0,24.7705,24.7986,24.6654,24.6934,33100.0
2008-12-04 14:00:00,35.23,35.35,35.2,35.26,45800.0,24.7004,24.7845,24.6794,24.7214,45800.0
2008-12-04 14:05:00,35.27,35.38,35.24,35.37,56200.0,24.7285,24.8056,24.7074,24.7986,56200.0
2008-12-04 14:10:00,35.37,35.42,35.29,35.3,62300.0,24.7986,24.8336,24.7425,24.7495,62300.0
2008-12-04 14:15:00,35.29,35.3,35.14,35.16,79000.0,24.7425,24.7495,24.6373,24.6513,79000.0
2008-12-04 14:20:00,35.17,35.37,35.16,35.29,42100.0,24.6583,24.7986,24.6513,24.7425,42100.0
2008-12-04 14:25:00,35.28,35.28,35.07,35.14,44400.0,24.7355,24.7355,24.5882,24.6373,44400.0
2008-12-04 14:30:00,35.13,35.27,35.07,35.26,49200.0,24.6303,24.7285,24.5882,24.7214,49200.0
2008-12-04 14:35:00,35.27,35.37,35.16,35.24,74700.0,24.7285,24.7986,24.6513,24.7074,74700.0
2008-12-04 14:40:00,35.24,35.26,34.98,34.98,66300.0,24.7074,24.7214,24.5251,24.5251,66300.0
2008-12-04 14:45:00,34.99,35.14,34.87,34.99,84100.0,24.5321,24.6373,24.448,24.5321,84100.0
2008-12-04 14:50:00,34.97,35.08,34.92,34.99,42200.0,24.5181,24.5952,24.4831,24.5321,42200.0
2008-12-04 14:55:00,34.99,35.16,34.83,34.83,38500.0,24.5321,24.6513,24.42,24.42,38500.0
2008-12-04 15:00:00,34.83,34.91,34.7,34.8,61800.0,24.42,24.4761,24.3288,24.3989,61800.0
2008-12-04 15:05:00,34.78,34.79,34.6,34.63,79100.0,24.3849,24.3919,24.2587,24.2797,79100.0
2008-12-04 15:10:00,34.65,34.81,34.5,34.51,93400.0,24.2938,24.4059,24.1886,24.1956,93400.0
2008-12-04 15:15:00,34.51,34.56,34.35,34.5,97600.0,24.1956,24.2307,24.0834,24.1886,97600.0
2008-12-04 15:20:00,34.52,34.55,34.26,34.41,103700.0,24.2026,24.2236,24.0203,24.1255,103700.0
2008-12-04 15:25:00,34.42,34.65,34.25,34.25,98100.0,24.1325,24.2938,24.0133,24.0133,98100.0
2008-12-04 15:30:00,34.25,34.38,34.07,34.17,96700.0,24.0133,24.1045,23.8871,23.9572,96700.0
2008-12-04 15:35:00,34.17,34.29,34.05,34.17,110800.0,23.9572,24.0414,23.8731,23.9572,110800.0
2008-12-04 15:40:00,34.16,34.54,34.07,34.38,160300.0,23.9502,24.2166,23.8871,24.1045,160300.0
2008-12-04 15:45:00,34.38,34.6,34.24,34.5,175700.0,24.1045,24.2587,24.0063,24.1886,175700.0
2008-12-04 15:50:00,34.49,34.49,34.07,34.28,113500.0,24.1816,24.1816,23.8871,24.0343,113500.0
2008-12-04 15:55:00,34.3,34.66,34.06,34.55,179000.0,24.0484,24.3008,23.8801,24.2236,179000.0
2008-12-05 09:30:00,34.21,34.35,34.1,34.34,45300.0,23.9853,24.0834,23.9081,24.0764,45300.0
2008-12-05 09:35:00,34.29,34.4,34.25,34.39,62400.0,24.0414,24.1185,24.0133,24.1115,62400.0
2008-12-05 09:40:00,34.35,34.6,34.3,34.42,55500.0,24.0834,24.2587,24.0484,24.1325,55500.0
2008-12-05 09:45:00,34.37,34.43,34.16,34.17,39400.0,24.0974,24.1395,23.9502,23.9572,39400.0
2008-12-05 09:50:00,34.17,34.48,34.17,34.48,64300.0,23.9572,24.1746,23.9572,24.1746,64300.0
2008-12-05 09:55:00,34.45,34.45,34.06,34.15,51000.0,24.1535,24.1535,23.8801,23.9432,51000.0
2008-12-05 10:00:00,34.16,34.41,34.12,34.32,65100.0,23.9502,24.1255,23.9222,24.0624,65100.0
2008-12-05 10:05:00,34.32,34.51,34.27,34.37,60400.0,24.0624,24.1956,24.0273,24.0974,60400.0
2008-12-05 10:10:00,34.35,34.58,34.32,34.47,54100.0,24.0834,24.2447,24.0624,24.1676,54100.0
2008-12-05 10:15:00,34.47,34.54,34.25,34.27,42000.0,24.1676,24.2166,24.0133,24.0273,42000.0
2008-12-05 10:20:00,34.24,34.24,34.08,34.14,26500.0,24.0063,24.0063,23.8941,23.9362,26500.0
2008-12-05 10:25:00,34.13,34.22,34.03,34.09,30100.0,23.9292,23.9923,23.8591,23.9011,30100.0
2008-12-05 10:30:00,34.08,34.09,34.0,34.03,40500.0,23.8941,23.9011,23.838,23.8591,40500.0
2008-12-05 10:35:00,34.02,34.03,33.78,33.88,57900.0,23.8521,23.8591,23.6838,23.7539,57900.0
2008-12-05 10:40:00,33.88,33.88,33.62,33.71,34500.0,23.7539,23.7539,23.5716,23.6347,34500.0
2008-12-05 10:45:00,33.7,33.88,33.64,33.88,36800.0,23.6277,23.7539,23.5856,23.7539,36800.0
2008-12-05 10:50:00,33.88,33.93,33.77,33.93,38100.0,23.7539,23.789,23.6768,23.789,38100.0
2008-12-05 10:55:00,33.94,34.06,33.92,33.94,51600.0,23.796,23.8801,23.7819,23.796,51600.0
2008-12-05 11:00:00,33.94,34.07,33.94,34.0,47200.0,23.796,23.8871,23.796,23.838,47200.0
2008-12-05 11:05:00,33.98,34.04,33.9,34.01,44200.0,23.824,23.8661,23.7679,23.845,44200.0
2008-12-05 11:10:00,34.0,34.17,33.97,34.12,46800.0,23.838,23.9572,23.817,23.9222,46800.0
2008-12-05 11:15:00,34.08,34.15,33.96,34.1,55300.0,23.8941,23.9432,23.81,23.9081,55300.0
2008-12-05 11:20:00,34.11,34.12,33.98,34.01,28700.0,23.9152,23.9222,23.824,23.845,28700.0
2008-12-05 11:25:00,34.01,34.06,33.96,33.96,22500.0,23.845,23.8801,23.81,23.81,22500.0
2008-12-05 11:30:00,33.95,33.98,33.8,33.91,29000.0,23.803,23.824,23.6978,23.7749,29000.0
2008-12-05 11:35:00,33.9,33.9,33.72,33.88,22200.0,23.7679,23.7679,23.6417,23.7539,22200.0
2008-12-05 11:40:00,33.85,33.94,33.8,33.88,39600.0,23.7329,23.796,23.6978,23.7539,39600.0
2008-12-05 11:45:00,33.9,33.93,33.76,33.78,40300.0,23.7679,23.789,23.6698,23.6838,40300.0
2008-12-05 11:50:00,33.77,34.08,33.77,34.06,29600.0,23.6768,23.8941,23.6768,23.8801,29600.0
2008-12-05 11:55:00,34.05,34.05,33.87,33.88,22600.0,23.8731,23.8731,23.7469,23.7539,22600.0
2008-12-05 12:00:00,33.86,33.96,33.79,33.82,25300.0,23.7399,23.81,23.6908,23.7118,25300.0
2008-12-05 12:05:00,33.8,34.04,33.76,34.01,25500.0,23.6978,23.8661,23.6698,23.845,25500.0
2008-12-05 12:10:00,34.01,34.01,33.87,33.96,36800.0,23.845,23.845,23.7469,23.81,36800.0
2008-12-05 12:15:00,33.95,33.95,33.87,33.95,33100.0,23.803,23.803,23.7469,23.803,33100.0
2008-12-05 12:20:00,33.94,34.03,33.88,33.9,39200.0,23.796,23.8591,23.7539,23.7679,39200.0
2008-12-05 12:25:00,33.89,33.96,33.85,33.92,27100.0,23.7609,23.81,23.7329,23.7819,27100.0
2008-12-05 12:30:00,33.9,33.91,33.65,33.65,26500.0,23.7679,23.7749,23.5926,23.5926,26500.0
2008-12-05 12:35:00,33.66,33.76,33.66,33.75,14700.0,23.5997,23.6698,23.5997,23.6628,14700.0
2008-12-05 12:40:00,33.73,33.74,33.61,33.74,31500.0,23.6487,23.6557,23.5646,23.6557,31500.0
2008-12-05 12:45:00,33.75,33.86,33.75,33.81,34700.0,23.6628,23.7399,23.6628,23.7048,34700.0
2008-12-05 12:50:00,33.81,33.81,33.66,33.75,22200.0,23.7048,23.7048,23.5997,23.6628,22200.0
2008-12-05 12:55:00,33.74,33.93,33.63,33.91,23700.0,23.6557,23.789,23.5786,23.7749,23700.0
2008-12-05 13:00:00,33.92,34.1,33.89,34.02,41800.0,23.7819,23.9081,23.7609,23.8521,41800.0
2008-12-05 13:05:00,34.03,34.22,34.02,34.11,36700.0,23.8591,23.9923,23.8521,23.9152,36700.0
2008-12-05 13:10:00,34.09,34.35,34.08,34.25,35300.0,23.9011,24.0834,23.8941,24.0133,35300.0
2008-12-05 13:15:00,34.25,34.32,34.05,34.07,36700.0,24.0133,24.0624,23.8731,23.8871,36700.0
2008-12-05 13:20:00,34.07,34.22,34.02,34.1,30600.0,23.8871,23.9923,23.8521,23.9081,30600.0
2008-12-05 13:25:00,34.13,34.2,34.05,34.08,19700.0,23.9292,23.9783,23.8731,23.8941,19700.0
2008-12-05 13:30:00,34.08,34.37,34.06,34.32,30900.0,23.8941,24.0974,23.8801,24.0624,30900.0
2008-12-05 13:35:00,34.32,34.38,34.2,34.35,39900.0,24.0624,24.1045,23.9783,24.0834,39900.0
2008-12-05 13:40:00,34.34,34.5,34.24,34.48,25700.0,24.0764,24.1886,24.0063,24.1746,25700.0
2008-12-05 13:45:00,34.49,34.66,34.42,34.47,32700.0,24.1816,24.3008,24.1325,24.1676,32700.0
2008-12-05 13:50:00,34.45,34.52,34.33,34.37,38800.0,24.1535,24.2026,24.0694,24.0974,38800.0
2008-12-05 13:55:00,34.4,34.59,34.36,34.36,32100.0,24.1185,24.2517,24.0904,24.0904,32100.0
2008-12-05 14:00:00,34.38,34.51,34.36,34.45,34900.0,24.1045,24.1956,24.0904,24.1535,34900.0
2008-12-05 14:05:00,34.45,34.53,34.29,34.29,28900.0,24.1535,24.2096,24.0414,24.0414,28900.0
2008-12-05 14:10:00,34.27,34.33,34.2,34.33,19900.0,24.0273,24.0694,23.9783,24.0694,19900.0
2008-12-05 14:15:00,34.33,34.41,34.16,34.34,65700.0,24.0694,24.1255,23.9502,24.0764,65700.0
2008-12-05 14:20:00,34.39,34.62,34.3,34.56,72600.0,24.1115,24.2727,24.0484,24.2307,72600.0
2008-12-05 14:25:00,34.56,34.68,34.49,34.52,65500.0,24.2307,24.3148,24.1816,24.2026,65500.0
2008-12-05 14:30:00,34.52,34.8,34.46,34.8,50400.0,24.2026,24.3989,24.1605,24.3989,50400.0
2008-12-05 14:35:00,34.82,34.87,34.65,34.85,31000.0,24.413,24.448,24.2938,24.434,31000.0
2008-12-05 14:40:00,34.86,35.2,34.86,35.09,62900.0,24.441,24.6794,24.441,24.6023,62900.0
2008-12-05 14:45:00,35.06,35.54,35.02,35.49,59000.0,24.5812,24.9178,24.5532,24.8827,59000.0
2008-12-05 14:50:00,35.49,35.52,35.17,35.17,40500.0,24.8827,24.9037,24.6583,24.6583,40500.0
2008-12-05 14:55:00,35.17,35.48,35.17,35.37,47000.0,24.6583,24.8757,24.6583,24.7986,47000.0
2008-12-05 15:00:00,35.38,35.52,35.01,35.11,74100.0,24.8056,24.9037,24.5462,24.6163,74100.0
2008-12-05 15:05:00,35.1,35.2,35.01,35.05,73800.0,24.6093,24.6794,24.5462,24.5742,73800.0
2008-12-05 15:10:00,35.02,35.33,35.01,35.15,52000.0,24.5532,24.7705,24.5462,24.6443,52000.0
2008-12-05 15:15:00,35.14,35.56,35.14,35.35,45400.0,24.6373,24.9318,24.6373,24.7845,45400.0
2008-12-05 15:20:00,35.31,35.33,35.06,35.24,51200.0,24.7565,24.7705,24.5812,24.7074,51200.0
2008-12-05 15:25:00,35.24,35.46,35.19,35.4,72400.0,24.7074,24.8617,24.6724,24.8196,72400.0
2008-12-05 15:30:00,35.42,35.84,35.42,35.68,98500.0,24.8336,25.1281,24.8336,25.0159,98500.0
2008-12-05 15:35:00,35.69,35.85,35.46,35.69,85200.0,25.0229,25.1351,24.8617,25.0229,85200.0
2008-12-05 15:40:00,35.7,36.12,35.67,36.0,161700.0,25.0299,25.3244,25.0089,25.2403,161700.0
2008-12-05 15:45:00,36.02,36.32,35.93,36.15,172600.0,25.2543,25.4646,25.1912,25.3454,172600.0
2008-12-05 15:50:00,36.15,36.17,35.72,35.78,168700.0,25.3454,25.3595,25.044,25.086,168700.0
2008-12-05 15:55:00,35.79,36.4,35.78,36.0,216500.0,25.093,25.5207,25.086,25.2403,216500.0
2008-12-08 09:30:00,36.28,36.69,35.83,36.52,34000.0,25.4366,25.724,25.1211,25.6049,34000.0
2008-12-08 09:35:00,36.5,36.57,36.41,36.52,30900.0,25.5908,25.6399,25.5277,25.6049,30900.0
2008-12-08 09:40:00,36.53,36.67,36.44,36.62,49300.0,25.6119,25.71,25.5488,25.675,49300.0
2008-12-08 09:45:00,36.6,36.6,36.34,36.46,21200.0,25.6609,25.6609,25.4787,25.5628,21200.0
2008-12-08 09:50:00,36.43,36.46,36.25,36.31,16300.0,25.5418,25.5628,25.4156,25.4576,16300.0
2008-12-08 09:55:00,36.31,36.38,36.17,36.26,17600.0,25.4576,25.5067,25.3595,25.4226,17600.0
2008-12-08 10:00:00,36.26,36.39,36.18,36.37,22400.0,25.4226,25.5137,25.3665,25.4997,22400.0
2008-12-08 10:05:00,36.36,36.54,36.32,36.47,42100.0,25.4927,25.6189,25.4646,25.5698,42100.0
2008-12-08 10:10:00,36.43,36.46,36.13,36.22,25900.0,25.5418,25.5628,25.3314,25.3945,25900.0
2008-12-08 10:15:00,36.22,36.39,36.0,36.06,40100.0,25.3945,25.5137,25.2403,25.2823,40100.0
2008-12-08 10:20:00,36.06,36.21,36.02,36.16,31600.0,25.2823,25.3875,25.2543,25.3525,31600.0
2008-12-08 10:25:00,36.16,36.2,36.0,36.1,26700.0,25.3525,25.3805,25.2403,25.3104,26700.0
2008-12-08 10:30:00,36.13,36.3,36.12,36.29,18000.0,25.3314,25.4506,25.3244,25.4436,18000.0
2008-12-08 10:35:00,36.29,36.34,36.12,36.31,20300.0,25.4436,25.4787,25.3244,25.4576,20300.0
2008-12-08 10:40:00,36.31,36.42,36.25,36.33,27600.0,25.4576,25.5347,25.4156,25.4716,27600.0
2008-12-08 10:45:00,36.35,36.5,36.33,36.48,26700.0,25.4857,25.5908,25.4716,25.5768,26700.0
2008-12-08 10:50:00,36.47,36.53,36.45,36.46,16000.0,25.5698,25.6119,25.5558,25.5628,16000.0
2008-12-08 10:55:00,36.46,36.51,36.34,36.49,28600.0,25.5628,25.5978,25.4787,25.5838,28600.0
2008-12-08 11:00:00,36.48,36.55,36.35,36.46,26700.0,25.5768,25.6259,25.4857,25.5628,26700.0
2008-12-08 11:05:00,36.48,36.49,36.17,36.27,25100.0,25.5768,25.5838,25.3595,25.4296,25100.0
2008-12-08 11:10:00,36.26,36.5,36.26,36.45,36700.0,25.4226,25.5908,25.4226,25.5558,36700.0
2008-12-08 11:15:00,36.47,36.53,36.39,36.41,37300.0,25.5698,25.6119,25.5137,25.5277,37300.0
2008-12-08 11:20:00,36.4,36.52,36.32,36.43,37900.0,25.5207,25.6049,25.4646,25.5418,37900.0
2008-12-08 11:25:00,36.44,36.53,36.44,36.45,33800.0,25.5488,25.6119,25.5488,25.5558,33800.0
2008-12-08 11:30:00,36.46,36.56,36.39,36.42,34600.0,25.5628,25.6329,25.5137,25.5347,34600.0
2008-12-08 11:35:00,36.41,36.46,36.27,36.29,47400.0,25.5277,25.5628,25.4296,25.4436,47400.0
2008-12-08 11:40:00,36.29,36.34,36.21,36.25,63300.0,25.4436,25.4787,25.3875,25.4156,63300.0
2008-12-08 11:45:00,36.26,36.41,36.25,36.39,37300.0,25.4226,25.5277,25.4156,25.5137,37300.0
2008-12-08 11:50:00,36.41,36.43,36.31,36.36,29500.0,25.5277,25.5418,25.4576,25.4927,29500.0
2008-12-08 11:55:00,36.35,36.41,36.18,36.29,40900.0,25.4857,25.5277,25.3665,25.4436,40900.0
2008-12-08 12:00:00,36.32,36.39,36.27,36.3,26900.0,25.4646,25.5137,25.4296,25.4506,26900.0
2008-12-08 12:05:00,36.3,36.36,36.12,36.17,37700.0,25.4506,25.4927,25.3244,25.3595,37700.0
2008-12-08 12:10:00,36.19,36.28,36.13,36.26,22100.0,25.3735,25.4366,25.3314,25.4226,22100.0
2008-12-08 12:15:00,36.24,36.48,36.24,36.41,31800.0,25.4085,25.5768,25.4085,25.5277,31800.0
2008-12-08 12:20:00,36.4,36.47,36.36,36.37,20200.0,25.5207,25.5698,25.4927,25.4997,20200.0
2008-12-08 12:25:00,36.39,36.46,36.33,36.35,34600.0,25.5137,25.5628,25.4716,25.4857,34600.0
2008-12-08 12:30:00,36.36,36.44,36.36,36.39,45200.0,25.4927,25.5488,25.4927,25.5137,45200.0
2008-12-08 12:35:00,36.39,36.49,36.35,36.4,43100.0,25.5137,25.5838,25.4857,25.5207,43100.0
2008-12-08 12:40:00,36.4,36.46,36.39,36.42,19000.0,25.5207,25.5628,25.5137,25.5347,19000.0
2008-12-08 12:45:00,36.4,36.54,36.32,36.32,22400.0,25.5207,25.6189,25.4646,25.4646,22400.0
2008-12-08 12:50:00,36.3,36.41,36.21,36.25,41300.0,25.4506,25.5277,25.3875,25.4156,41300.0
2008-12-08 12:55:00,36.24,36.45,36.19,36.41,39100.0,25.4085,25.5558,25.3735,25.5277,39100.0
2008-12-08 13:00:00,36.41,36.57,36.41,36.54,38700.0,25.5277,25.6399,25.5277,25.6189,38700.0
2008-12-08 13:05:00,36.55,36.61,36.47,36.57,18600.0,25.6259,25.668,25.5698,25.6399,18600.0
2008-12-08 13:10:00,36.56,36.65,36.39,36.39,38400.0,25.6329,25.696,25.5137,25.5137,38400.0
2008-12-08 13:15:00,36.39,36.45,36.25,36.28,47900.0,25.5137,25.5558,25.4156,25.4366,47900.0
2008-12-08 13:20:00,36.28,36.34,36.19,36.3,52000.0,25.4366,25.4787,25.3735,25.4506,52000.0
2008-12-08 13:25:00,36.3,36.47,36.27,36.34,69800.0,25.4506,25.5698,25.4296,25.4787,69800.0
2008-12-08 13:30:00,36.3,36.33,36.03,36.23,91700.0,25.4506,25.4716,25.2613,25.4015,91700.0
2008-12-08 13:35:00,36.22,36.27,36.03,36.26,64100.0,25.3945,25.4296,25.2613,25.4226,64100.0
2008-12-08 13:40:00,36.26,36.41,36.26,36.31,25700.0,25.4226,25.5277,25.4226,25.4576,25700.0
2008-12-08 13:45:00,36.3,36.31,36.08,36.11,22500.0,25.4506,25.4576,25.2964,25.3174,22500.0
2008-12-08 13:50:00,36.13,36.18,36.06,36.08,18400.0,25.3314,25.3665,25.2823,25.2964,18400.0
2008-12-08 13:55:00,36.09,36.2,36.01,36.2,13700.0,25.3034,25.3805,25.2473,25.3805,13700.0
2008-12-08 14:00:00,36.19,36.34,36.18,36.34,24600.0,25.3735,25.4787,25.3665,25.4787,24600.0
2008-12-08 14:05:00,36.34,36.39,36.28,36.31,30200.0,25.4787,25.5137,25.4366,25.4576,30200.0
2008-12-08 14:10:00,36.32,36.4,36.3,36.34,20200.0,25.4646,25.5207,25.4506,25.4787,20200.0
2008-12-08 14:15:00,36.35,36.4,36.31,36.38,19700.0,25.4857,25.5207,25.4576,25.5067,19700.0
2008-12-08 14:20:00,36.38,36.54,36.38,36.49,24400.0,25.5067,25.6189,25.5067,25.5838,24400.0
2008-12-08 14:25:00,36.5,36.56,36.39,36.44,22500.0,25.5908,25.6329,25.5137,25.5488,22500.0
2008-12-08 14:30:00,36.46,36.56,36.36,36.39,28000.0,25.5628,25.6329,25.4927,25.5137,28000.0
2008-12-08 14:35:00,36.39,36.49,36.29,36.45,37300.0,25.5137,25.5838,25.4436,25.5558,37300.0
2008-12-08 14:40:00,36.47,36.55,36.4,36.52,18600.0,25.5698,25.6259,25.5207,25.6049,18600.0
2008-12-08 14:45:00,36.51,36.64,36.37,36.59,31800.0,25.5978,25.689,25.4997,25.6539,31800.0
2008-12-08 14:50:00,36.58,36.62,36.47,36.53,108700.0,25.6469,25.675,25.5698,25.6119,108700.0
2008-12-08 14:55:00,36.56,36.7,36.51,36.67,50700.0,25.6329,25.7311,25.5978,25.71,50700.0
2008-12-08 15:00:00,36.69,36.71,36.51,36.61,34600.0,25.724,25.7381,25.5978,25.668,34600.0
2008-12-08 15:05:00,36.59,36.76,36.51,36.7,43200.0,25.6539,25.7731,25.5978,25.7311,43200.0
2008-12-08 15:10:00,36.7,36.78,36.61,36.72,39100.0,25.7311,25.7871,25.668,25.7451,39100.0
2008-12-08 15:15:00,36.72,36.82,36.61,36.75,44100.0,25.7451,25.8152,25.668,25.7661,44100.0
2008-12-08 15:20:00,36.75,36.94,36.73,36.82,55800.0,25.7661,25.8993,25.7521,25.8152,55800.0
2008-12-08 15:25:00,36.82,37.0,36.8,36.95,39100.0,25.8152,25.9414,25.8012,25.9063,39100.0
2008-12-08 15:30:00,36.96,37.1,36.91,37.0,60800.0,25.9133,26.0115,25.8783,25.9414,60800.0
2008-12-08 15:35:00,37.0,37.07,36.69,36.71,50300.0,25.9414,25.9905,25.724,25.7381,50300.0
2008-12-08 15:40:00,36.7,36.98,36.68,36.69,114300.0,25.7311,25.9274,25.717,25.724,114300.0
2008-12-08 15:45:00,36.7,36.71,36.44,36.55,112400.0,25.7311,25.7381,25.5488,25.6259,112400.0
2008-12-08 15:50:00,36.57,36.7,36.49,36.57,91000.0,25.6399,25.7311,25.5838,25.6399,91000.0
2008-12-08 15:55:00,36.57,36.67,36.4,36.52,119300.0,25.6399,25.71,25.5207,25.6049,119300.0
2008-12-09 09:30:00,36.33,36.58,36.17,36.52,23900.0,25.4716,25.6469,25.3595,25.6049,23900.0
2008-12-09 09:35:00,36.52,36.83,36.46,36.71,42000.0,25.6049,25.8222,25.5628,25.7381,42000.0
2008-12-09 09:40:00,36.73,36.85,36.54,36.79,40700.0,25.7521,25.8362,25.6189,25.7942,40700.0
2008-12-09 09:45:00,36.79,36.8,36.57,36.58,13700.0,25.7942,25.8012,25.6399,25.6469,13700.0
2008-12-09 09:50:00,36.57,36.61,36.37,36.41,18400.0,25.6399,25.668,25.4997,25.5277,18400.0
2008-12-09 09:55:00,36.41,36.42,36.29,36.33,17300.0,25.5277,25.5347,25.4436,25.4716,17300.0
2008-12-09 10:00:00,36.34,36.54,36.33,36.48,21400.0,25.4787,25.6189,25.4716,25.5768,21400.0
2008-12-09 10:05:00,36.43,36.49,36.27,36.35,33600.0,25.5418,25.5838,25.4296,25.4857,33600.0
2008-12-09 10:10:00,36.37,36.65,36.37,36.64,24200.0,25.4997,25.696,25.4997,25.689,24200.0
2008-12-09 10:15:00,36.65,36.66,36.4,36.42,11100.0,25.696,25.703,25.5207,25.5347,11100.0
2008-12-09 10:20:00,36.41,36.63,36.4,36.51,34700.0,25.5277,25.682,25.5207,25.5978,34700.0
2008-12-09 10:25:00,36.53,36.55,36.47,36.5,9800.0,25.6119,25.6259,25.5698,25.5908,9800.0
2008-12-09 10:30:00,36.5,36.61,36.49,36.53,25400.0,25.5908,25.668,25.5838,25.6119,25400.0
2008-12-09 10:35:00,36.55,36.6,36.38,36.4,21600.0,25.6259,25.6609,25.5067,25.5207,21600.0
2008-12-09 10:40:00,36.39,36.66,36.38,36.55,37600.0,25.5137,25.703,25.5067,25.6259,37600.0
2008-12-09 10:45:00,36.56,36.66,36.51,36.56,19900.0,25.6329,25.703,25.5978,25.6329,19900.0
2008-12-09 10:50:00,36.56,36.64,36.44,36.48,20200.0,25.6329,25.689,25.5488,25.5768,20200.0
2008-12-09 10:55:00,36.47,36.65,36.47,36.59,18200.0,25.5698,25.696,25.5698,25.6539,18200.0
2008-12-09 11:00:00,36.59,36.78,36.52,36.53,23600.0,25.6539,25.7871,25.6049,25.6119,23600.0
2008-12-09 11:05:00,36.53,36.62,36.52,36.62,15700.0,25.6119,25.675,25.6049,25.675,15700.0
2008-12-09 11:10:00,36.61,36.68,36.57,36.66,16400.0,25.668,25.717,25.6399,25.703,16400.0
2008-12-09 11:15:00,36.65,36.7,36.61,36.66,19900.0,25.696,25.7311,25.668,25.703,19900.0
2008-12-09 11:20:00,36.63,36.71,36.59,36.61,16100.0,25.682,25.7381,25.6539,25.668,16100.0
2008-12-09 11:25:00,36.61,36.7,36.6,36.6,30700.0,25.668,25.7311,25.6609,25.6609,30700.0
2008-12-09 11:30:00,36.61,36.78,36.61,36.63,29600.0,25.668,25.7871,25.668,25.682,29600.0
2008-12-09 11:35:00,36.64,36.7,36.45,36.48,24900.0,25.689,25.7311,25.5558,25.5768,24900.0
2008-12-09 11:40:00,36.46,36.74,36.46,36.66,29700.0,25.5628,25.7591,25.5628,25.703,29700.0
2008-12-09 11:45:00,36.64,36.69,36.56,36.56,10900.0,25.689,25.724,25.6329,25.6329,10900.0
2008-12-09 11:50:00,36.59,36.6,36.51,36.53,12900.0,25.6539,25.6609,25.5978,25.6119,12900.0
2008-12-09 11:55:00,36.53,36.57,36.48,36.48,14200.0,25.6119,25.6399,25.5768,25.5768,14200.0
2008-12-09 12:00:00,36.48,36.59,36.42,36.59,27700.0,25.5768,25.6539,25.5347,25.6539,27700.0
2008-12-09 12:05:00,36.58,36.65,36.54,36.54,19000.0,25.6469,25.696,25.6189,25.6189,19000.0
2008-12-09 12:10:00,36.53,36.63,36.49,36.6,18200.0,25.6119,25.682,25.5838,25.6609,18200.0
2008-12-09 12:15:00,36.59,36.62,36.37,36.49,38000.0,25.6539,25.675,25.4997,25.5838,38000.0
2008-12-09 12:20:00,36.48,36.49,36.34,36.4,32000.0,25.5768,25.5838,25.4787,25.5207,32000.0
2008-12-09 12:25:00,36.41,36.54,36.38,36.54,39200.0,25.5277,25.6189,25.5067,25.6189,39200.0
2008-12-09 12:30:00,36.55,36.66,36.45,36.48,45400.0,25.6259,25.703,25.5558,25.5768,45400.0
2008-12-09 12:35:00,36.49,36.62,36.47,36.59,19900.0,25.5838,25.675,25.5698,25.6539,19900.0
2008-12-09 12:40:00,36.58,36.63,36.52,36.53,21200.0,25.6469,25.682,25.6049,25.6119,21200.0
2008-12-09 12:45:00,36.54,36.56,36.38,36.41,27000.0,25.6189,25.6329,25.5067,25.5277,27000.0
2008-12-09 12:50:00,36.4,36.45,36.38,36.43,24300.0,25.5207,25.5558,25.5067,25.5418,24300.0
2008-12-09 12:55:00,36.43,36.45,36.37,36.37,41300.0,25.5418,25.5558,25.4997,25.4997,41300.0
2008-12-09 13:00:00,36.36,36.4,36.23,36.37,19400.0,25.4927,25.5207,25.4015,25.4997,19400.0
2008-12-09 13:05:00,36.38,36.52,36.37,36.45,23000.0,25.5067,25.6049,25.4997,25.5558,23000.0
2008-12-09 13:10:00,36.45,36.49,36.34,36.36,23300.0,25.5558,25.5838,25.4787,25.4927,23300.0
2008-12-09 13:15:00,36.32,36.36,36.23,36.33,14600.0,25.4646,25.4927,25.4015,25.4716,14600.0
2008-12-09 13:20:00,36.32,36.46,36.32,36.44,22000.0,25.4646,25.5628,25.4646,25.5488,22000.0
2008-12-09 13:25:00,36.45,36.45,36.34,36.42,25100.0,25.5558,25.5558,25.4787,25.5347,25100.0
2008-12-09 13:30:00,36.42,36.45,36.29,36.31,40900.0,25.5347,25.5558,25.4436,25.4576,40900.0
2008-12-09 13:35:00,36.3,36.34,36.23,36.33,32100.0,25.4506,25.4787,25.4015,25.4716,32100.0
2008-12-09 13:40:00,36.34,36.34,36.18,36.19,27000.0,25.4787,25.4787,25.3665,25.3735,27000.0
2008-12-09 13:45:00,36.21,36.4,36.19,36.34,34500.0,25.3875,25.5207,25.3735,25.4787,34500.0
2008-12-09 13:50:00,36.35,36.35,36.2,36.21,23400.0,25.4857,25.4857,25.3805,25.3875,23400.0
2008-12-09 13:55:00,36.19,36.33,36.17,36.26,18200.0,25.3735,25.4716,25.3595,25.4226,18200.0
2008-12-09 14:00:00,36.22,36.27,36.08,36.14,20400.0,25.3945,25.4296,25.2964,25.3384,20400.0
2008-12-09 14:05:00,36.13,36.13,36.01,36.04,24200.0,25.3314,25.3314,25.2473,25.2683,24200.0
2008-12-09 14:10:00,36.02,36.05,35.91,35.99,22700.0,25.2543,25.2753,25.1772,25.2333,22700.0
2008-12-09 14:15:00,36.0,36.03,35.93,35.98,17500.0,25.2403,25.2613,25.1912,25.2262,17500.0
2008-12-09 14:20:00,35.98,36.01,35.78,35.9,35900.0,25.2262,25.2473,25.086,25.1702,35900.0
2008-12-09 14:25:00,35.9,35.99,35.83,35.99,20000.0,25.1702,25.2333,25.1211,25.2333,20000.0
2008-12-09 14:30:00,35.99,35.99,35.84,35.87,19100.0,25.2333,25.2333,25.1281,25.1491,19100.0
2008-12-09 14:35:00,35.89,36.04,35.87,36.02,56300.0,25.1631,25.2683,25.1491,25.2543,56300.0
2008-12-09 14:40:00,36.01,36.02,35.87,35.89,21500.0,25.2473,25.2543,25.1491,25.1631,21500.0
2008-12-09 14:45:00,35.87,36.09,35.83,36.03,26400.0,25.1491,25.3034,25.1211,25.2613,26400.0
2008-12-09 14:50:00,36.03,36.06,35.87,36.01,42100.0,25.2613,25.2823,25.1491,25.2473,42100.0
2008-12-09 14:55:00,36.01,36.28,36.01,36.2,38100.0,25.2473,25.4366,25.2473,25.3805,38100.0
2008-12-09 15:00:00,36.17,36.35,36.15,36.17,84100.0,25.3595,25.4857,25.3454,25.3595,84100.0
2008-12-09 15:05:00,36.17,36.27,35.98,36.26,52100.0,25.3595,25.4296,25.2262,25.4226,52100.0
2008-12-09 15:10:00,36.26,36.26,35.87,35.95,39600.0,25.4226,25.4226,25.1491,25.2052,39600.0
2008-12-09 15:15:00,35.95,36.1,35.88,36.08,30900.0,25.2052,25.3104,25.1561,25.2964,30900.0
2008-12-09 15:20:00,36.07,36.19,35.84,35.91,55800.0,25.2893,25.3735,25.1281,25.1772,55800.0
2008-12-09 15:25:00,35.92,35.92,35.71,35.82,51300.0,25.1842,25.1842,25.0369,25.1141,51300.0
2008-12-09 15:30:00,35.78,35.99,35.69,35.81,56000.0,25.086,25.2333,25.0229,25.1071,56000.0
2008-12-09 15:35:00,35.79,35.92,35.68,35.88,70500.0,25.093,25.1842,25.0159,25.1561,70500.0
2008-12-09 15:40:00,35.86,36.07,35.85,35.92,81700.0,25.1421,25.2893,25.1351,25.1842,81700.0
2008-12-09 15:45:00,35.91,36.01,35.79,35.86,86200.0,25.1772,25.2473,25.093,25.1421,86200.0
2008-12-09 15:50:00,35.84,36.04,35.76,35.9,98500.0,25.1281,25.2683,25.072,25.1702,98500.0
2008-12-09 15:55:00,35.87,35.89,35.73,35.84,98300.0,25.1491,25.1631,25.051,25.1281,98300.0
2008-12-10 09:30:00,36.04,36.46,35.97,36.37,35200.0,25.2683,25.5628,25.2192,25.4997,35200.0
2008-12-10 09:35:00,36.32,36.48,36.16,36.29,18000.0,25.4646,25.5768,25.3525,25.4436,18000.0
2008-12-10 09:40:00,36.25,36.49,36.25,36.31,14600.0,25.4156,25.5838,25.4156,25.4576,14600.0
2008-12-10 09:45:00,36.31,36.45,36.31,36.45,19600.0,25.4576,25.5558,25.4576,25.5558,19600.0
2008-12-10 09:50:00,36.45,36.58,36.39,36.48,13700.0,25.5558,25.6469,25.5137,25.5768,13700.0
2008-12-10 09:55:00,36.48,36.5,36.42,36.48,17800.0,25.5768,25.5908,25.5347,25.5768,17800.0
2008-12-10 10:00:00,36.48,36.67,36.46,36.66,28100.0,25.5768,25.71,25.5628,25.703,28100.0
2008-12-10 10:05:00,36.66,36.67,36.56,36.59,23000.0,25.703,25.71,25.6329,25.6539,23000.0
2008-12-10 10:10:00,36.59,36.65,36.54,36.63,26600.0,25.6539,25.696,25.6189,25.682,26600.0
2008-12-10 10:15:00,36.65,36.73,36.63,36.69,18500.0,25.696,25.7521,25.682,25.724,18500.0
2008-12-10 10:20:00,36.7,36.71,36.57,36.62,15600.0,25.7311,25.7381,25.6399,25.675,15600.0
2008-12-10 10:25:00,36.61,36.63,36.53,36.61,14800.0,25.668,25.682,25.6119,25.668,14800.0
2008-12-10 10:30:00,36.6,36.69,36.55,36.58,20200.0,25.6609,25.724,25.6259,25.6469,20200.0
2008-12-10 10:35:00,36.59,36.6,36.38,36.52,28800.0,25.6539,25.6609,25.5067,25.6049,28800.0
2008-12-10 10:40:00,36.52,36.58,36.41,36.41,19500.0,25.6049,25.6469,25.5277,25.5277,19500.0
2008-12-10 10:45:00,36.44,36.47,36.39,36.43,14000.0,25.5488,25.5698,25.5137,25.5418,14000.0
2008-12-10 10:50:00,36.41,36.44,36.22,36.24,22600.0,25.5277,25.5488,25.3945,25.4085,22600.0
2008-12-10 10:55:00,36.23,36.36,36.23,36.33,19400.0,25.4015,25.4927,25.4015,25.4716,19400.0
2008-12-10 11:00:00,36.37,36.38,36.22,36.32,20500.0,25.4997,25.5067,25.3945,25.4646,20500.0
2008-12-10 11:05:00,36.31,36.35,36.17,36.22,37800.0,25.4576,25.4857,25.3595,25.3945,37800.0
2008-12-10 11:10:00,36.23,36.28,36.17,36.22,24000.0,25.4015,25.4366,25.3595,25.3945,24000.0
2008-12-10 11:15:00,36.22,36.34,36.17,36.29,25600.0,25.3945,25.4787,25.3595,25.4436,25600.0
2008-12-10 11:20:00,36.29,36.37,36.25,36.34,21500.0,25.4436,25.4997,25.4156,25.4787,21500.0
2008-12-10 11:25:00,36.33,36.33,36.19,36.26,23800.0,25.4716,25.4716,25.3735,25.4226,23800.0
2008-12-10 11:30:00,36.26,36.43,36.25,36.32,27400.0,25.4226,25.5418,25.4156,25.4646,27400.0
2008-12-10 11:35:00,36.31,36.35,36.21,36.31,29300.0,25.4576,25.4857,25.3875,25.4576,29300.0
2008-12-10 11:40:00,36.31,36.42,36.27,36.4,21100.0,25.4576,25.5347,25.4296,25.5207,21100.0
2008-12-10 11:45:00,36.41,36.58,36.41,36.49,26100.0,25.5277,25.6469,25.5277,25.5838,26100.0
2008-12-10 11:50:00,36.5,36.53,36.46,36.46,12200.0,25.5908,25.6119,25.5628,25.5628,12200.0
2008-12-10 11:55:00,36.47,36.49,36.36,36.39,13600.0,25.5698,25.5838,25.4927,25.5137,13600.0
2008-12-10 12:00:00,36.41,36.44,36.34,36.34,21800.0,25.5277,25.5488,25.4787,25.4787,21800.0
2008-12-10 12:05:00,36.32,36.41,36.26,36.39,28000.0,25.4646,25.5277,25.4226,25.5137,28000.0
2008-12-10 12:10:00,36.4,36.59,36.4,36.54,31200.0,25.5207,25.6539,25.5207,25.6189,31200.0
2008-12-10 12:15:00,36.52,36.55,36.47,36.52,24400.0,25.6049,25.6259,25.5698,25.6049,24400.0
2008-12-10 12:20:00,36.54,36.6,36.38,36.49,29600.0,25.6189,25.6609,25.5067,25.5838,29600.0
2008-12-10 12:25:00,36.51,36.61,36.5,36.59,26500.0,25.5978,25.668,25.5908,25.6539,26500.0
2008-12-10 12:30:00,36.6,36.6,36.48,36.58,13000.0,25.6609,25.6609,25.5768,25.6469,13000.0
2008-12-10 12:35:00,36.58,36.58,36.48,36.53,18100.0,25.6469,25.6469,25.5768,25.6119,18100.0
2008-12-10 12:40:00,36.54,36.61,36.54,36.61,9100.0,25.6189,25.668,25.6189,25.668,9100.0
2008-12-10 12:45:00,36.6,36.6,36.51,36.53,16500.0,25.6609,25.6609,25.5978,25.6119,16500.0
2008-12-10 12:50:00,36.53,36.59,36.46,36.46,20100.0,25.6119,25.6539,25.5628,25.5628,20100.0
2008-12-10 12:55:00,36.45,36.46,36.29,36.3,38100.0,25.5558,25.5628,25.4436,25.4506,38100.0
2008-12-10 13:00:00,36.3,36.42,36.25,36.4,37100.0,25.4506,25.5347,25.4156,25.5207,37100.0
2008-12-10 13:05:00,36.4,36.4,36.3,36.31,23600.0,25.5207,25.5207,25.4506,25.4576,23600.0
2008-12-10 13:10:00,36.31,36.58,36.31,36.58,22700.0,25.4576,25.6469,25.4576,25.6469,22700.0
2008-12-10 13:15:00,36.57,36.72,36.3,36.64,61900.0,25.6399,25.7451,25.4506,25.689,61900.0
2008-12-10 13:20:00,36.64,36.68,36.62,36.68,16000.0,25.689,25.717,25.675,25.717,16000.0
2008-12-10 13:25:00,36.67,36.75,36.61,36.61,21300.0,25.71,25.7661,25.668,25.668,21300.0
2008-12-10 13:30:00,36.61,36.69,36.48,36.5,21000.0,25.668,25.724,25.5768,25.5908,21000.0
2008-12-10 13:35:00,36.54,36.54,36.4,36.44,10800.0,25.6189,25.6189,25.5207,25.5488,10800.0
2008-12-10 13:40:00,36.46,36.56,36.4,36.49,23200.0,25.5628,25.6329,25.5207,25.5838,23200.0
2008-12-10 13:45:00,36.5,36.63,36.5,36.58,17100.0,25.5908,25.682,25.5908,25.6469,17100.0
2008-12-10 13:50:00,36.58,36.58,36.3,36.46,20600.0,25.6469,25.6469,25.4506,25.5628,20600.0
2008-12-10 13:55:00,36.46,36.49,36.32,36.45,23200.0,25.5628,25.5838,25.4646,25.5558,23200.0
2008-12-10 14:00:00,36.4,36.48,36.36,36.48,12800.0,25.5207,25.5768,25.4927,25.5768,12800.0
2008-12-10 14:05:00,36.47,36.52,36.44,36.46,27600.0,25.5698,25.6049,25.5488,25.5628,27600.0
2008-12-10 14:10:00,36.47,36.51,36.42,36.46,16000.0,25.5698,25.5978,25.5347,25.5628,16000.0
2008-12-10 14:15:00,36.45,36.52,36.42,36.47,9500.0,25.5558,25.6049,25.5347,25.5698,9500.0
2008-12-10 14:20:00,36.49,36.5,36.28,36.42,24400.0,25.5838,25.5908,25.4366,25.5347,24400.0
2008-12-10 14:25:00,36.42,36.48,36.33,36.39,16600.0,25.5347,25.5768,25.4716,25.5137,16600.0
2008-12-10 14:30:00,36.4,36.51,36.28,36.44,43100.0,25.5207,25.5978,25.4366,25.5488,43100.0
2008-12-10 14:35:00,36.46,36.61,36.43,36.59,31000.0,25.5628,25.668,25.5418,25.6539,31000.0
2008-12-10 14:40:00,36.61,36.7,36.55,36.57,28200.0,25.668,25.7311,25.6259,25.6399,28200.0
2008-12-10 14:45:00,36.58,36.58,36.41,36.42,43800.0,25.6469,25.6469,25.5277,25.5347,43800.0
2008-12-10 14:50:00,36.42,36.69,36.38,36.59,38300.0,25.5347,25.724,25.5067,25.6539,38300.0
2008-12-10 14:55:00,36.6,36.63,36.5,36.6,21900.0,25.6609,25.682,25.5908,25.6609,21900.0
2008-12-10 15:00:00,36.59,36.62,36.43,36.45,54400.0,25.6539,25.675,25.5418,25.5558,54400.0
2008-12-10 15:05:00,36.44,36.65,36.42,36.54,28400.0,25.5488,25.696,25.5347,25.6189,28400.0
2008-12-10 15:10:00,36.52,36.59,36.44,36.59,21800.0,25.6049,25.6539,25.5488,25.6539,21800.0
2008-12-10 15:15:00,36.6,36.62,36.45,36.46,19000.0,25.6609,25.675,25.5558,25.5628,19000.0
2008-12-10 15:20:00,36.47,36.61,36.41,36.55,47700.0,25.5698,25.668,25.5277,25.6259,47700.0
2008-12-10 15:25:00,36.55,36.68,36.48,36.65,44900.0,25.6259,25.717,25.5768,25.696,44900.0
2008-12-10 15:30:00,36.66,36.68,36.43,36.46,58500.0,25.703,25.717,25.5418,25.5628,58500.0
2008-12-10 15:35:00,36.47,36.55,36.38,36.43,35600.0,25.5698,25.6259,25.5067,25.5418,35600.0
2008-12-10 15:40:00,36.44,36.72,36.43,36.69,64600.0,25.5488,25.7451,25.5418,25.724,64600.0
2008-12-10 15:45:00,36.68,36.83,36.65,36.74,61400.0,25.717,25.8222,25.696,25.7591,61400.0
2008-12-10 15:50:00,36.74,36.79,36.62,36.64,84000.0,25.7591,25.7942,25.675,25.689,84000.0
2008-12-10 15:55:00,36.63,36.88,36.63,36.74,110100.0,25.682,25.8573,25.682,25.7591,110100.0
2008-12-11 09:30:00,36.43,36.84,36.04,36.84,34700.0,25.5418,25.8292,25.2683,25.8292,34700.0
2008-12-11 09:35:00,36.86,36.93,36.67,36.88,32300.0,25.8432,25.8923,25.71,25.8573,32300.0
2008-12-11 09:40:00,36.88,36.95,36.88,36.89,31500.0,25.8573,25.9063,25.8573,25.8643,31500.0
2008-12-11 09:45:00,36.88,36.91,36.77,36.84,41300.0,25.8573,25.8783,25.7801,25.8292,41300.0
2008-12-11 09:50:00,36.85,36.99,36.84,36.9,42600.0,25.8362,25.9344,25.8292,25.8713,42600.0
2008-12-11 09:55:00,36.92,37.03,36.88,36.91,33400.0,25.8853,25.9624,25.8573,25.8783,33400.0
2008-12-11 10:00:00,36.93,36.93,36.77,36.83,21900.0,25.8923,25.8923,25.7801,25.8222,21900.0
2008-12-11 10:05:00,36.82,36.92,36.7,36.9,47200.0,25.8152,25.8853,25.7311,25.8713,47200.0
2008-12-11 10:10:00,36.9,36.98,36.84,36.89,24800.0,25.8713,25.9274,25.8292,25.8643,24800.0
2008-12-11 10:15:00,36.91,36.91,36.69,36.9,16800.0,25.8783,25.8783,25.724,25.8713,16800.0
2008-12-11 10:20:00,36.91,37.12,36.89,36.99,47800.0,25.8783,26.0255,25.8643,25.9344,47800.0
2008-12-11 10:25:00,37.0,37.02,36.89,36.94,40900.0,25.9414,25.9554,25.8643,25.8993,40900.0
2008-12-11 10:30:00,36.94,37.0,36.88,36.98,41300.0,25.8993,25.9414,25.8573,25.9274,41300.0
2008-12-11 10:35:00,36.98,36.99,36.88,36.9,18400.0,25.9274,25.9344,25.8573,25.8713,18400.0
2008-12-11 10:40:00,36.89,36.92,36.77,36.84,16400.0,25.8643,25.8853,25.7801,25.8292,16400.0
2008-12-11 10:45:00,36.84,36.96,36.79,36.94,25800.0,25.8292,25.9133,25.7942,25.8993,25800.0
2008-12-11 10:50:00,36.95,36.95,36.88,36.93,24300.0,25.9063,25.9063,25.8573,25.8923,24300.0
2008-12-11 10:55:00,36.92,37.0,36.88,36.93,28100.0,25.8853,25.9414,25.8573,25.8923,28100.0
2008-12-11 11:00:00,36.93,36.94,36.85,36.89,14300.0,25.8923,25.8993,25.8362,25.8643,14300.0
2008-12-11 11:05:00,36.89,37.16,36.89,37.14,14400.0,25.8643,26.0536,25.8643,26.0395,14400.0
2008-12-11 11:10:00,37.13,37.17,37.04,37.07,32500.0,26.0325,26.0606,25.9694,25.9905,32500.0
2008-12-11 11:15:00,37.07,37.07,36.94,36.98,18300.0,25.9905,25.9905,25.8993,25.9274,18300.0
2008-12-11 11:20:00,36.98,37.03,36.85,36.86,24700.0,25.9274,25.9624,25.8362,25.8432,24700.0
2008-12-11 11:25:00,36.87,36.93,36.85,36.93,21400.0,25.8502,25.8923,25.8362,25.8923,21400.0
2008-12-11 11:30:00,36.92,36.98,36.88,36.95,16200.0,25.8853,25.9274,25.8573,25.9063,16200.0
2008-12-11 11:35:00,36.94,37.03,36.9,37.0,23000.0,25.8993,25.9624,25.8713,25.9414,23000.0
2008-12-11 11:40:00,37.02,37.05,36.94,37.0,40100.0,25.9554,25.9764,25.8993,25.9414,40100.0
2008-12-11 11:45:00,37.0,37.02,36.96,37.01,21700.0,25.9414,25.9554,25.9133,25.9484,21700.0
2008-12-11 11:50:00,37.01,37.06,36.98,36.99,24200.0,25.9484,25.9835,25.9274,25.9344,24200.0
2008-12-11 11:55:00,37.0,37.12,36.99,37.08,19000.0,25.9414,26.0255,25.9344,25.9975,19000.0
2008-12-11 12:00:00,37.09,37.25,37.03,37.12,35500.0,26.0045,26.1167,25.9624,26.0255,35500.0
2008-12-11 12:05:00,37.13,37.13,37.02,37.03,22800.0,26.0325,26.0325,25.9554,25.9624,22800.0
2008-12-11 12:10:00,37.05,37.06,37.0,37.01,16500.0,25.9764,25.9835,25.9414,25.9484,16500.0
2008-12-11 12:15:00,37.02,37.05,36.99,37.03,23400.0,25.9554,25.9764,25.9344,25.9624,23400.0
2008-12-11 12:20:00,37.03,37.06,36.95,36.96,25300.0,25.9624,25.9835,25.9063,25.9133,25300.0
2008-12-11 12:25:00,36.99,37.03,36.95,36.96,15300.0,25.9344,25.9624,25.9063,25.9133,15300.0
2008-12-11 12:30:00,36.96,36.98,36.94,36.95,9000.0,25.9133,25.9274,25.8993,25.9063,9000.0
2008-12-11 12:35:00,36.96,37.06,36.95,36.96,38800.0,25.9133,25.9835,25.9063,25.9133,38800.0
2008-12-11 12:40:00,36.95,37.0,36.92,36.93,16700.0,25.9063,25.9414,25.8853,25.8923,16700.0
2008-12-11 12:45:00,36.93,37.02,36.91,36.99,22100.0,25.8923,25.9554,25.8783,25.9344,22100.0
2008-12-11 12:50:00,37.0,37.03,36.96,36.98,28800.0,25.9414,25.9624,25.9133,25.9274,28800.0
2008-12-11 12:55:00,37.0,37.01,36.86,36.86,32000.0,25.9414,25.9484,25.8432,25.8432,32000.0
2008-12-11 13:00:00,36.86,36.87,36.74,36.76,28000.0,25.8432,25.8502,25.7591,25.7731,28000.0
2008-12-11 13:05:00,36.76,36.79,36.7,36.77,21200.0,25.7731,25.7942,25.7311,25.7801,21200.0
2008-12-11 13:10:00,36.77,36.83,36.7,36.76,28800.0,25.7801,25.8222,25.7311,25.7731,28800.0
2008-12-11 13:15:00,36.75,36.85,36.75,36.8,20100.0,25.7661,25.8362,25.7661,25.8012,20100.0
2008-12-11 13:20:00,36.81,36.81,36.65,36.76,17800.0,25.8082,25.8082,25.696,25.7731,17800.0
2008-12-11 13:25:00,36.76,36.78,36.7,36.78,14300.0,25.7731,25.7871,25.7311,25.7871,14300.0
2008-12-11 13:30:00,36.79,36.8,36.75,36.78,9500.0,25.7942,25.8012,25.7661,25.7871,9500.0
2008-12-11 13:35:00,36.77,36.84,36.75,36.8,12100.0,25.7801,25.8292,25.7661,25.8012,12100.0
2008-12-11 13:40:00,36.78,36.84,36.78,36.82,14900.0,25.7871,25.8292,25.7871,25.8152,14900.0
2008-12-11 13:45:00,36.81,36.92,36.8,36.85,9900.0,25.8082,25.8853,25.8012,25.8362,9900.0
2008-12-11 13:50:00,36.87,36.89,36.82,36.87,11000.0,25.8502,25.8643,25.8152,25.8502,11000.0
2008-12-11 13:55:00,36.87,36.87,36.7,36.73,14800.0,25.8502,25.8502,25.7311,25.7521,14800.0
2008-12-11 14:00:00,36.74,36.86,36.73,36.84,8300.0,25.7591,25.8432,25.7521,25.8292,8300.0
2008-12-11 14:05:00,36.86,36.88,36.79,36.81,8500.0,25.8432,25.8573,25.7942,25.8082,8500.0
2008-12-11 14:10:00,36.82,36.88,36.79,36.81,9000.0,25.8152,25.8573,25.7942,25.8082,9000.0
2008-12-11 14:15:00,36.8,36.86,36.75,36.84,20100.0,25.8012,25.8432,25.7661,25.8292,20100.0
2008-12-11 14:20:00,36.85,36.85,36.74,36.77,12400.0,25.8362,25.8362,25.7591,25.7801,12400.0
2008-12-11 14:25:00,36.79,36.84,36.74,36.83,10700.0,25.7942,25.8292,25.7591,25.8222,10700.0
2008-12-11 14:30:00,36.83,36.98,36.81,36.97,16200.0,25.8222,25.9274,25.8082,25.9204,16200.0
2008-12-11 14:35:00,36.96,36.98,36.75,36.77,23300.0,25.9133,25.9274,25.7661,25.7801,23300.0
2008-12-11 14:40:00,36.78,36.83,36.69,36.69,18200.0,25.7871,25.8222,25.724,25.724,18200.0
2008-12-11 14:45:00,36.68,36.8,36.65,36.78,31500.0,25.717,25.8012,25.696,25.7871,31500.0
2008-12-11 14:50:00,36.79,36.91,36.55,36.61,37400.0,25.7942,25.8783,25.6259,25.668,37400.0
2008-12-11 14:55:00,36.6,36.73,36.5,36.5,23700.0,25.6609,25.7521,25.5908,25.5908,23700.0
2008-12-11 15:00:00,36.47,36.54,36.39,36.51,47000.0,25.5698,25.6189,25.5137,25.5978,47000.0
2008-12-11 15:05:00,36.54,36.58,36.39,36.53,58500.0,25.6189,25.6469,25.5137,25.6119,58500.0
2008-12-11 15:10:00,36.53,36.55,36.28,36.47,40500.0,25.6119,25.6259,25.4366,25.5698,40500.0
2008-12-11 15:15:00,36.48,36.54,36.3,36.3,42500.0,25.5768,25.6189,25.4506,25.4506,42500.0
2008-12-11 15:20:00,36.29,36.4,36.18,36.3,32300.0,25.4436,25.5207,25.3665,25.4506,32300.0
2008-12-11 15:25:00,36.3,36.46,36.28,36.42,27100.0,25.4506,25.5628,25.4366,25.5347,27100.0
2008-12-11 15:30:00,36.41,36.49,36.09,36.14,48300.0,25.5277,25.5838,25.3034,25.3384,48300.0
2008-12-11 15:35:00,36.14,36.35,36.14,36.21,53400.0,25.3384,25.4857,25.3384,25.3875,53400.0
2008-12-11 15:40:00,36.19,36.38,36.1,36.36,66700.0,25.3735,25.5067,25.3104,25.4927,66700.0
2008-12-11 15:45:00,36.36,36.49,36.25,36.32,80600.0,25.4927,25.5838,25.4156,25.4646,80600.0
2008-12-11 15:50:00,36.31,36.62,36.3,36.59,91600.0,25.4576,25.675,25.4506,25.6539,91600.0
2008-12-11 15:55:00,36.6,36.62,36.36,36.43,105400.0,25.6609,25.675,25.4927,25.5418,105400.0
2008-12-12 09:30:00,35.62,36.6,35.62,36.02,54800.0,24.9738,25.6609,24.9738,25.2543,54800.0
2008-12-12 09:35:00,36.04,36.36,36.02,36.3,47800.0,25.2683,25.4927,25.2543,25.4506,47800.0
2008-12-12 09:40:00,36.32,36.46,36.16,36.33,50400.0,25.4646,25.5628,25.3525,25.4716,50400.0
2008-12-12 09:45:00,36.33,36.44,36.11,36.32,37200.0,25.4716,25.5488,25.3174,25.4646,37200.0
2008-12-12 09:50:00,36.32,36.41,36.06,36.21,39600.0,25.4646,25.5277,25.2823,25.3875,39600.0
2008-12-12 09:55:00,36.22,36.41,36.1,36.23,28700.0,25.3945,25.5277,25.3104,25.4015,28700.0
2008-12-12 10:00:00,36.23,36.28,36.08,36.09,24100.0,25.4015,25.4366,25.2964,25.3034,24100.0
2008-12-12 10:05:00,36.1,36.19,35.89,35.93,21500.0,25.3104,25.3735,25.1631,25.1912,21500.0
2008-12-12 10:10:00,35.94,36.06,35.81,35.97,21300.0,25.1982,25.2823,25.1071,25.2192,21300.0
2008-12-12 10:15:00,35.95,36.03,35.84,35.92,23600.0,25.2052,25.2613,25.1281,25.1842,23600.0
2008-12-12 10:20:00,35.94,36.12,35.94,36.07,30100.0,25.1982,25.3244,25.1982,25.2893,30100.0
2008-12-12 10:25:00,36.1,36.24,36.08,36.22,28700.0,25.3104,25.4085,25.2964,25.3945,28700.0
2008-12-12 10:30:00,36.23,36.23,35.93,35.97,31900.0,25.4015,25.4015,25.1912,25.2192,31900.0
2008-12-12 10:35:00,35.96,36.18,35.96,36.14,21800.0,25.2122,25.3665,25.2122,25.3384,21800.0
2008-12-12 10:40:00,36.14,36.4,36.09,36.38,27300.0,25.3384,25.5207,25.3034,25.5067,27300.0
2008-12-12 10:45:00,36.38,36.38,36.16,36.23,31600.0,25.5067,25.5067,25.3525,25.4015,31600.0
2008-12-12 10:50:00,36.23,36.5,36.22,36.5,26800.0,25.4015,25.5908,25.3945,25.5908,26800.0
2008-12-12 10:55:00,36.52,36.69,36.5,36.69,30600.0,25.6049,25.724,25.5908,25.724,30600.0
2008-12-12 11:00:00,36.67,36.67,36.58,36.66,27100.0,25.71,25.71,25.6469,25.703,27100.0
2008-12-12 11:05:00,36.66,36.85,36.63,36.8,60500.0,25.703,25.8362,25.682,25.8012,60500.0
2008-12-12 11:10:00,36.83,36.83,36.55,36.63,22200.0,25.8222,25.8222,25.6259,25.682,22200.0
2008-12-12 11:15:00,36.64,36.64,36.48,36.59,18600.0,25.689,25.689,25.5768,25.6539,18600.0
2008-12-12 11:20:00,36.6,36.69,36.52,36.53,21100.0,25.6609,25.724,25.6049,25.6119,21100.0
2008-12-12 11:25:00,36.62,36.64,36.52,36.54,16300.0,25.675,25.689,25.6049,25.6189,16300.0
2008-12-12 11:30:00,36.53,36.76,36.47,36.72,27500.0,25.6119,25.7731,25.5698,25.7451,27500.0
2008-12-12 11:35:00,36.71,36.77,36.42,36.43,23400.0,25.7381,25.7801,25.5347,25.5418,23400.0
2008-12-12 11:40:00,36.42,36.55,36.31,36.42,38800.0,25.5347,25.6259,25.4576,25.5347,38800.0
2008-12-12 11:45:00,36.42,36.53,36.4,36.48,29800.0,25.5347,25.6119,25.5207,25.5768,29800.0
2008-12-12 11:50:00,36.51,36.58,36.44,36.57,20500.0,25.5978,25.6469,25.5488,25.6399,20500.0
2008-12-12 11:55:00,36.59,36.59,36.38,36.49,17200.0,25.6539,25.6539,25.5067,25.5838,17200.0
2008-12-12 12:00:00,36.49,36.69,36.49,36.56,33800.0,25.5838,25.724,25.5838,25.6329,33800.0
2008-12-12 12:05:00,36.57,36.64,36.49,36.54,19600.0,25.6399,25.689,25.5838,25.6189,19600.0
2008-12-12 12:10:00,36.54,36.62,36.49,36.5,16100.0,25.6189,25.675,25.5838,25.5908,16100.0
2008-12-12 12:15:00,36.5,36.63,36.39,36.62,27400.0,25.5908,25.682,25.5137,25.675,27400.0
2008-12-12 12:20:00,36.61,36.73,36.57,36.67,20600.0,25.668,25.7521,25.6399,25.71,20600.0
2008-12-12 12:25:00,36.69,36.7,36.6,36.68,25800.0,25.724,25.7311,25.6609,25.717,25800.0
2008-12-12 12:30:00,36.67,36.83,36.56,36.82,23500.0,25.71,25.8222,25.6329,25.8152,23500.0
2008-12-12 12:35:00,36.82,36.99,36.81,36.92,18000.0,25.8152,25.9344,25.8082,25.8853,18000.0
2008-12-12 12:40:00,36.91,36.94,36.85,36.89,27000.0,25.8783,25.8993,25.8362,25.8643,27000.0
2008-12-12 12:45:00,36.89,36.96,36.75,36.82,40500.0,25.8643,25.9133,25.7661,25.8152,40500.0
2008-12-12 12:50:00,36.84,37.03,36.81,37.01,35200.0,25.8292,25.9624,25.8082,25.9484,35200.0
2008-12-12 12:55:00,37.01,37.07,36.89,36.89,38600.0,25.9484,25.9905,25.8643,25.8643,38600.0
2008-12-12 13:00:00,36.89,37.0,36.88,36.89,54600.0,25.8643,25.9414,25.8573,25.8643,54600.0
2008-12-12 13:05:00,36.86,36.93,36.85,36.92,16300.0,25.8432,25.8923,25.8362,25.8853,16300.0
2008-12-12 13:10:00,36.95,36.96,36.77,36.78,22500.0,25.9063,25.9133,25.7801,25.7871,22500.0
2008-12-12 13:15:00,36.8,36.95,36.77,36.84,19100.0,25.8012,25.9063,25.7801,25.8292,19100.0
2008-12-12 13:20:00,36.84,36.89,36.75,36.89,18600.0,25.8292,25.8643,25.7661,25.8643,18600.0
2008-12-12 13:25:00,36.88,36.91,36.64,36.74,34200.0,25.8573,25.8783,25.689,25.7591,34200.0
2008-12-12 13:30:00,36.76,36.8,36.69,36.7,39100.0,25.7731,25.8012,25.724,25.7311,39100.0
2008-12-12 13:35:00,36.72,36.72,36.59,36.64,29600.0,25.7451,25.7451,25.6539,25.689,29600.0
2008-12-12 13:40:00,36.62,36.67,36.52,36.67,44700.0,25.675,25.71,25.6049,25.71,44700.0
2008-12-12 13:45:00,36.68,36.74,36.54,36.57,26700.0,25.717,25.7591,25.6189,25.6399,26700.0
2008-12-12 13:50:00,36.55,36.71,36.47,36.71,24600.0,25.6259,25.7381,25.5698,25.7381,24600.0
2008-12-12 13:55:00,36.71,36.72,36.58,36.58,15000.0,25.7381,25.7451,25.6469,25.6469,15000.0
2008-12-12 14:00:00,36.54,36.72,36.53,36.71,31900.0,25.6189,25.7451,25.6119,25.7381,31900.0
2008-12-12 14:05:00,36.7,36.72,36.65,36.7,21700.0,25.7311,25.7451,25.696,25.7311,21700.0
2008-12-12 14:10:00,36.7,36.83,36.64,36.7,32400.0,25.7311,25.8222,25.689,25.7311,32400.0
2008-12-12 14:15:00,36.71,36.82,36.47,36.5,27800.0,25.7381,25.8152,25.5698,25.5908,27800.0
2008-12-12 14:20:00,36.49,36.65,36.43,36.65,32200.0,25.5838,25.696,25.5418,25.696,32200.0
2008-12-12 14:25:00,36.65,36.71,36.55,36.7,28100.0,25.696,25.7381,25.6259,25.7311,28100.0
2008-12-12 14:30:00,36.69,36.7,36.45,36.62,32800.0,25.724,25.7311,25.5558,25.675,32800.0
2008-12-12 14:35:00,36.62,36.78,36.54,36.67,31100.0,25.675,25.7871,25.6189,25.71,31100.0
2008-12-12 14:40:00,36.7,36.82,36.65,36.71,20400.0,25.7311,25.8152,25.696,25.7381,20400.0
2008-12-12 14:45:00,36.7,36.8,36.63,36.79,25000.0,25.7311,25.8012,25.682,25.7942,25000.0
2008-12-12 14:50:00,36.78,36.99,36.78,36.82,55000.0,25.7871,25.9344,25.7871,25.8152,55000.0
2008-12-12 14:55:00,36.83,37.0,36.81,36.97,34900.0,25.8222,25.9414,25.8082,25.9204,34900.0
2008-12-12 15:00:00,36.94,37.09,36.86,36.92,54900.0,25.8993,26.0045,25.8432,25.8853,54900.0
2008-12-12 15:05:00,36.92,36.99,36.76,36.83,55700.0,25.8853,25.9344,25.7731,25.8222,55700.0
2008-12-12 15:10:00,36.82,36.83,36.66,36.76,48800.0,25.8152,25.8222,25.703,25.7731,48800.0
2008-12-12 15:15:00,36.74,36.91,36.58,36.6,36500.0,25.7591,25.8783,25.6469,25.6609,36500.0
2008-12-12 15:20:00,36.59,36.92,36.59,36.76,59800.0,25.6539,25.8853,25.6539,25.7731,59800.0
2008-12-12 15:25:00,36.76,36.94,36.58,36.88,47000.0,25.7731,25.8993,25.6469,25.8573,47000.0
2008-12-12 15:30:00,36.88,36.93,36.72,36.85,58900.0,25.8573,25.8923,25.7451,25.8362,58900.0
2008-12-12 15:35:00,36.86,36.92,36.79,36.89,57200.0,25.8432,25.8853,25.7942,25.8643,57200.0
2008-12-12 15:40:00,36.88,36.97,36.79,36.84,50100.0,25.8573,25.9204,25.7942,25.8292,50100.0
2008-12-12 15:45:00,36.84,36.92,36.67,36.76,65000.0,25.8292,25.8853,25.71,25.7731,65000.0
2008-12-12 15:50:00,36.79,36.92,36.62,36.67,73000.0,25.7942,25.8853,25.675,25.71,73000.0
2008-12-12 15:55:00,36.67,36.92,36.44,36.9,127100.0,25.71,25.8853,25.5488,25.8713,127100.0
2008-12-15 09:30:00,37.0,37.13,36.87,36.99,20700.0,25.9414,26.0325,25.8502,25.9344,20700.0
2008-12-15 09:35:00,37.01,37.03,36.86,36.93,23700.0,25.9484,25.9624,25.8432,25.8923,23700.0
2008-12-15 09:40:00,36.91,36.91,36.64,36.75,18600.0,25.8783,25.8783,25.689,25.7661,18600.0
2008-12-15 09:45:00,36.71,36.89,36.63,36.78,18800.0,25.7381,25.8643,25.682,25.7871,18800.0
2008-12-15 09:50:00,36.76,36.79,36.63,36.64,24000.0,25.7731,25.7942,25.682,25.689,24000.0
2008-12-15 09:55:00,36.63,36.63,36.45,36.45,18400.0,25.682,25.682,25.5558,25.5558,18400.0
2008-12-15 10:00:00,36.42,36.43,36.33,36.35,20700.0,25.5347,25.5418,25.4716,25.4857,20700.0
2008-12-15 10:05:00,36.37,36.47,36.3,36.36,31300.0,25.4997,25.5698,25.4506,25.4927,31300.0
2008-12-15 10:10:00,36.35,36.5,36.33,36.47,21200.0,25.4857,25.5908,25.4716,25.5698,21200.0
2008-12-15 10:15:00,36.48,36.48,36.39,36.45,14200.0,25.5768,25.5768,25.5137,25.5558,14200.0
2008-12-15 10:20:00,36.43,36.43,36.31,36.32,20200.0,25.5418,25.5418,25.4576,25.4646,20200.0
2008-12-15 10:25:00,36.36,36.5,36.33,36.47,19900.0,25.4927,25.5908,25.4716,25.5698,19900.0
2008-12-15 10:30:00,36.47,36.51,36.39,36.48,11300.0,25.5698,25.5978,25.5137,25.5768,11300.0
2008-12-15 10:35:00,36.48,36.51,36.31,36.46,13500.0,25.5768,25.5978,25.4576,25.5628,13500.0
2008-12-15 10:40:00,36.46,36.46,36.35,36.35,10600.0,25.5628,25.5628,25.4857,25.4857,10600.0
2008-12-15 10:45:00,36.35,36.43,36.24,36.24,20800.0,25.4857,25.5418,25.4085,25.4085,20800.0
2008-12-15 10:50:00,36.26,36.36,36.24,36.34,9000.0,25.4226,25.4927,25.4085,25.4787,9000.0
2008-12-15 10:55:00,36.35,36.37,36.21,36.24,11400.0,25.4857,25.4997,25.3875,25.4085,11400.0
2008-12-15 11:00:00,36.22,36.22,36.13,36.16,16400.0,25.3945,25.3945,25.3314,25.3525,16400.0
2008-12-15 11:05:00,36.16,36.4,36.12,36.38,19500.0,25.3525,25.5207,25.3244,25.5067,19500.0
2008-12-15 11:10:00,36.38,36.39,36.3,36.34,8100.0,25.5067,25.5137,25.4506,25.4787,8100.0
2008-12-15 11:15:00,36.35,36.48,36.35,36.37,16400.0,25.4857,25.5768,25.4857,25.4997,16400.0
2008-12-15 11:20:00,36.38,36.53,36.37,36.4,11300.0,25.5067,25.6119,25.4997,25.5207,11300.0
2008-12-15 11:25:00,36.39,36.39,36.32,36.34,4800.0,25.5137,25.5137,25.4646,25.4787,4800.0
2008-12-15 11:30:00,36.33,36.37,36.24,36.26,12100.0,25.4716,25.4997,25.4085,25.4226,12100.0
2008-12-15 11:35:00,36.25,36.27,36.18,36.18,6300.0,25.4156,25.4296,25.3665,25.3665,6300.0
2008-12-15 11:40:00,36.19,36.27,36.14,36.26,21500.0,25.3735,25.4296,25.3384,25.4226,21500.0
2008-12-15 11:45:00,36.28,36.31,36.23,36.31,14700.0,25.4366,25.4576,25.4015,25.4576,14700.0
2008-12-15 11:50:00,36.33,36.53,36.31,36.49,18500.0,25.4716,25.6119,25.4576,25.5838,18500.0
2008-12-15 11:55:00,36.49,36.52,36.43,36.47,8700.0,25.5838,25.6049,25.5418,25.5698,8700.0
2008-12-15 12:00:00,36.47,36.47,36.39,36.43,12100.0,25.5698,25.5698,25.5137,25.5418,12100.0
2008-12-15 12:05:00,36.43,36.6,36.42,36.58,11000.0,25.5418,25.6609,25.5347,25.6469,11000.0
2008-12-15 12:10:00,36.57,36.65,36.57,36.57,8300.0,25.6399,25.696,25.6399,25.6399,8300.0
2008-12-15 12:15:00,36.57,36.61,36.55,36.6,6500.0,25.6399,25.668,25.6259,25.6609,6500.0
2008-12-15 12:20:00,36.59,36.66,36.58,36.65,3400.0,25.6539,25.703,25.6469,25.696,3400.0
2008-12-15 12:25:00,36.64,36.74,36.63,36.74,15800.0,25.689,25.7591,25.682,25.7591,15800.0
2008-12-15 12:30:00,36.72,36.75,36.68,36.71,9000.0,25.7451,25.7661,25.717,25.7381,9000.0
2008-12-15 12:35:00,36.72,36.73,36.64,36.66,10300.0,25.7451,25.7521,25.689,25.703,10300.0
2008-12-15 12:40:00,36.67,36.73,36.65,36.72,16200.0,25.71,25.7521,25.696,25.7451,16200.0
2008-12-15 12:45:00,36.7,36.82,36.65,36.68,26700.0,25.7311,25.8152,25.696,25.717,26700.0
2008-12-15 12:50:00,36.66,36.7,36.62,36.67,12900.0,25.703,25.7311,25.675,25.71,12900.0
2008-12-15 12:55:00,36.65,36.69,36.62,36.63,7600.0,25.696,25.724,25.675,25.682,7600.0
2008-12-15 13:00:00,36.63,36.68,36.51,36.53,18200.0,25.682,25.717,25.5978,25.6119,18200.0
2008-12-15 13:05:00,36.52,36.54,36.42,36.42,13000.0,25.6049,25.6189,25.5347,25.5347,13000.0
2008-12-15 13:10:00,36.42,36.52,36.4,36.49,9300.0,25.5347,25.6049,25.5207,25.5838,9300.0
2008-12-15 13:15:00,36.49,36.51,36.46,36.48,6300.0,25.5838,25.5978,25.5628,25.5768,6300.0
2008-12-15 13:20:00,36.49,36.58,36.47,36.56,9700.0,25.5838,25.6469,25.5698,25.6329,9700.0
2008-12-15 13:25:00,36.55,36.6,36.52,36.59,18400.0,25.6259,25.6609,25.6049,25.6539,18400.0
2008-12-15 13:30:00,36.57,36.6,36.54,36.58,7700.0,25.6399,25.6609,25.6189,25.6469,7700.0
2008-12-15 13:35:00,36.57,36.62,36.53,36.54,9000.0,25.6399,25.675,25.6119,25.6189,9000.0
2008-12-15 13:40:00,36.55,36.67,36.55,36.59,16500.0,25.6259,25.71,25.6259,25.6539,16500.0
2008-12-15 13:45:00,36.59,36.76,36.58,36.72,27000.0,25.6539,25.7731,25.6469,25.7451,27000.0
2008-12-15 13:50:00,36.72,36.72,36.56,36.67,29900.0,25.7451,25.7451,25.6329,25.71,29900.0
2008-12-15 13:55:00,36.66,36.67,36.57,36.67,15200.0,25.703,25.71,25.6399,25.71,15200.0
2008-12-15 14:00:00,36.65,36.79,36.65,36.72,24300.0,25.696,25.7942,25.696,25.7451,24300.0
2008-12-15 14:05:00,36.72,36.74,36.55,36.55,15000.0,25.7451,25.7591,25.6259,25.6259,15000.0
2008-12-15 14:10:00,36.55,36.63,36.43,36.44,27200.0,25.6259,25.682,25.5418,25.5488,27200.0
2008-12-15 14:15:00,36.43,36.53,36.42,36.53,13000.0,25.5418,25.6119,25.5347,25.6119,13000.0
2008-12-15 14:20:00,36.52,36.66,36.52,36.57,18200.0,25.6049,25.703,25.6049,25.6399,18200.0
2008-12-15 14:25:00,36.57,36.61,36.42,36.42,11000.0,25.6399,25.668,25.5347,25.5347,11000.0
2008-12-15 14:30:00,36.41,36.51,36.34,36.43,26300.0,25.5277,25.5978,25.4787,25.5418,26300.0
2008-12-15 14:35:00,36.44,36.51,36.42,36.45,17500.0,25.5488,25.5978,25.5347,25.5558,17500.0
2008-12-15 14:40:00,36.45,36.56,36.37,36.37,24700.0,25.5558,25.6329,25.4997,25.4997,24700.0
2008-12-15 14:45:00,36.37,36.49,36.32,36.49,22500.0,25.4997,25.5838,25.4646,25.5838,22500.0
2008-12-15 14:50:00,36.5,36.52,36.44,36.46,7700.0,25.5908,25.6049,25.5488,25.5628,7700.0
2008-12-15 14:55:00,36.44,36.47,36.35,36.38,14400.0,25.5488,25.5698,25.4857,25.5067,14400.0
2008-12-15 15:00:00,36.38,36.44,36.29,36.42,23000.0,25.5067,25.5488,25.4436,25.5347,23000.0
2008-12-15 15:05:00,36.41,36.52,36.37,36.47,27300.0,25.5277,25.6049,25.4997,25.5698,27300.0
2008-12-15 15:10:00,36.46,36.48,36.29,36.35,21000.0,25.5628,25.5768,25.4436,25.4857,21000.0
2008-12-15 15:15:00,36.35,36.38,36.2,36.21,22900.0,25.4857,25.5067,25.3805,25.3875,22900.0
2008-12-15 15:20:00,36.21,36.25,36.16,36.22,36100.0,25.3875,25.4156,25.3525,25.3945,36100.0
2008-12-15 15:25:00,36.24,36.31,36.2,36.28,46500.0,25.4085,25.4576,25.3805,25.4366,46500.0
2008-12-15 15:30:00,36.29,36.38,36.1,36.36,37400.0,25.4436,25.5067,25.3104,25.4927,37400.0
2008-12-15 15:35:00,36.38,36.73,36.37,36.55,67600.0,25.5067,25.7521,25.4997,25.6259,67600.0
2008-12-15 15:40:00,36.54,36.81,36.51,36.66,49600.0,25.6189,25.8082,25.5978,25.703,49600.0
2008-12-15 15:45:00,36.66,36.87,36.57,36.7,64200.0,25.703,25.8502,25.6399,25.7311,64200.0
2008-12-15 15:50:00,36.68,36.73,36.53,36.63,58800.0,25.717,25.7521,25.6119,25.682,58800.0
2008-12-15 15:55:00,36.63,36.72,36.57,36.68,80600.0,25.682,25.7451,25.6399,25.717,80600.0
2008-12-16 09:30:00,36.96,37.06,36.78,36.94,46900.0,25.9133,25.9835,25.7871,25.8993,46900.0
2008-12-16 09:35:00,36.93,37.1,36.91,37.01,51300.0,25.8923,26.0115,25.8783,25.9484,51300.0
2008-12-16 09:40:00,37.01,37.11,36.99,37.01,41300.0,25.9484,26.0185,25.9344,25.9484,41300.0
2008-12-16 09:45:00,37.04,37.22,37.03,37.13,40000.0,25.9694,26.0956,25.9624,26.0325,40000.0
2008-12-16 09:50:00,37.12,37.15,37.07,37.12,12700.0,26.0255,26.0466,25.9905,26.0255,12700.0
2008-12-16 09:55:00,37.14,37.24,37.11,37.18,18100.0,26.0395,26.1097,26.0185,26.0676,18100.0
2008-12-16 10:00:00,37.17,37.19,37.1,37.1,18700.0,26.0606,26.0746,26.0115,26.0115,18700.0
2008-12-16 10:05:00,37.11,37.21,37.09,37.12,20900.0,26.0185,26.0886,26.0045,26.0255,20900.0
2008-12-16 10:10:00,37.12,37.4,37.12,37.24,41500.0,26.0255,26.2218,26.0255,26.1097,41500.0
2008-12-16 10:15:00,37.25,37.3,37.21,37.28,24400.0,26.1167,26.1517,26.0886,26.1377,24400.0
2008-12-16 10:20:00,37.28,37.3,37.21,37.21,14600.0,26.1377,26.1517,26.0886,26.0886,14600.0
2008-12-16 10:25:00,37.21,37.31,37.17,37.2,18000.0,26.0886,26.1587,26.0606,26.0816,18000.0
2008-12-16 10:30:00,37.2,37.25,37.18,37.2,15600.0,26.0816,26.1167,26.0676,26.0816,15600.0
2008-12-16 10:35:00,37.2,37.24,37.06,37.07,71300.0,26.0816,26.1097,25.9835,25.9905,71300.0
2008-12-16 10:40:00,37.07,37.07,36.94,36.97,13600.0,25.9905,25.9905,25.8993,25.9204,13600.0
2008-12-16 10:45:00,36.97,37.04,36.95,36.98,12600.0,25.9204,25.9694,25.9063,25.9274,12600.0
2008-12-16 10:50:00,36.97,37.02,36.89,36.91,9600.0,25.9204,25.9554,25.8643,25.8783,9600.0
2008-12-16 10:55:00,36.91,36.94,36.86,36.89,9100.0,25.8783,25.8993,25.8432,25.8643,9100.0
2008-12-16 11:00:00,36.91,37.01,36.9,36.98,11300.0,25.8783,25.9484,25.8713,25.9274,11300.0
2008-12-16 11:05:00,36.97,37.03,36.97,36.98,8500.0,25.9204,25.9624,25.9204,25.9274,8500.0
2008-12-16 11:10:00,36.99,37.05,36.97,37.01,14400.0,25.9344,25.9764,25.9204,25.9484,14400.0
2008-12-16 11:15:00,37.0,37.09,37.0,37.02,17900.0,25.9414,26.0045,25.9414,25.9554,17900.0
2008-12-16 11:20:00,37.02,37.1,37.02,37.08,9400.0,25.9554,26.0115,25.9554,25.9975,9400.0
2008-12-16 11:25:00,37.09,37.09,37.0,37.04,12800.0,26.0045,26.0045,25.9414,25.9694,12800.0
2008-12-16 11:30:00,37.04,37.14,37.02,37.02,20300.0,25.9694,26.0395,25.9554,25.9554,20300.0
2008-12-16 11:35:00,37.02,37.05,36.98,37.01,14600.0,25.9554,25.9764,25.9274,25.9484,14600.0
2008-12-16 11:40:00,37.01,37.01,36.97,37.0,8800.0,25.9484,25.9484,25.9204,25.9414,8800.0
2008-12-16 11:45:00,37.0,37.05,36.98,37.02,12500.0,25.9414,25.9764,25.9274,25.9554,12500.0
2008-12-16 11:50:00,37.03,37.04,36.96,36.97,12800.0,25.9624,25.9694,25.9133,25.9204,12800.0
2008-12-16 11:55:00,36.97,37.05,36.95,36.95,8600.0,25.9204,25.9764,25.9063,25.9063,8600.0
2008-12-16 12:00:00,36.95,36.96,36.82,36.85,10000.0,25.9063,25.9133,25.8152,25.8362,10000.0
2008-12-16 12:05:00,36.84,36.97,36.8,36.97,46000.0,25.8292,25.9204,25.8012,25.9204,46000.0
2008-12-16 12:10:00,36.95,37.13,36.95,37.13,91800.0,25.9063,26.0325,25.9063,26.0325,91800.0
2008-12-16 12:15:00,37.13,37.15,37.02,37.06,29900.0,26.0325,26.0466,25.9554,25.9835,29900.0
2008-12-16 12:20:00,37.05,37.07,37.01,37.03,10200.0,25.9764,25.9905,25.9484,25.9624,10200.0
2008-12-16 12:25:00,37.06,37.3,37.06,37.26,114500.0,25.9835,26.1517,25.9835,26.1237,114500.0
2008-12-16 12:30:00,37.26,37.37,37.19,37.35,43500.0,26.1237,26.2008,26.0746,26.1868,43500.0
2008-12-16 12:35:00,37.3,37.34,37.25,37.29,19700.0,26.1517,26.1798,26.1167,26.1447,19700.0
2008-12-16 12:40:00,37.29,37.36,37.25,37.26,18700.0,26.1447,26.1938,26.1167,26.1237,18700.0
2008-12-16 12:45:00,37.26,37.29,37.16,37.16,12500.0,26.1237,26.1447,26.0536,26.0536,12500.0
2008-12-16 12:50:00,37.16,37.19,37.07,37.1,20000.0,26.0536,26.0746,25.9905,26.0115,20000.0
2008-12-16 12:55:00,37.09,37.12,37.06,37.08,15200.0,26.0045,26.0255,25.9835,25.9975,15200.0
2008-12-16 13:00:00,37.08,37.1,37.03,37.06,12600.0,25.9975,26.0115,25.9624,25.9835,12600.0
2008-12-16 13:05:00,37.06,37.08,37.05,37.06,7200.0,25.9835,25.9975,25.9764,25.9835,7200.0
2008-12-16 13:10:00,37.06,37.13,37.03,37.11,7200.0,25.9835,26.0325,25.9624,26.0185,7200.0
2008-12-16 13:15:00,37.11,37.24,37.08,37.19,12100.0,26.0185,26.1097,25.9975,26.0746,12100.0
2008-12-16 13:20:00,37.17,37.23,37.14,37.14,10000.0,26.0606,26.1026,26.0395,26.0395,10000.0
2008-12-16 13:25:00,37.14,37.17,37.09,37.12,26100.0,26.0395,26.0606,26.0045,26.0255,26100.0
2008-12-16 13:30:00,37.09,37.15,37.03,37.04,25800.0,26.0045,26.0466,25.9624,25.9694,25800.0
2008-12-16 13:35:00,37.04,37.21,37.0,37.1,48100.0,25.9694,26.0886,25.9414,26.0115,48100.0
2008-12-16 13:40:00,37.1,37.17,37.07,37.09,12400.0,26.0115,26.0606,25.9905,26.0045,12400.0
2008-12-16 13:45:00,37.09,37.18,37.09,37.12,11800.0,26.0045,26.0676,26.0045,26.0255,11800.0
2008-12-16 13:50:00,37.09,37.17,37.09,37.16,10100.0,26.0045,26.0606,26.0045,26.0536,10100.0
2008-12-16 13:55:00,37.16,37.18,37.11,37.11,6600.0,26.0536,26.0676,26.0185,26.0185,6600.0
2008-12-16 14:00:00,37.14,37.16,37.09,37.11,26700.0,26.0395,26.0536,26.0045,26.0185,26700.0
2008-12-16 14:05:00,37.11,37.15,37.1,37.15,16000.0,26.0185,26.0466,26.0115,26.0466,16000.0
2008-12-16 14:10:00,37.16,37.3,37.08,37.13,82400.0,26.0536,26.1517,25.9975,26.0325,82400.0
2008-12-16 14:15:00,37.1,37.14,37.04,37.06,146300.0,26.0115,26.0395,25.9694,25.9835,146300.0
2008-12-16 14:20:00,37.06,37.5,37.02,37.11,76100.0,25.9835,26.2919,25.9554,26.0185,76100.0
2008-12-16 14:25:00,37.11,37.23,37.01,37.17,105300.0,26.0185,26.1026,25.9484,26.0606,105300.0
2008-12-16 14:30:00,37.16,37.44,37.16,37.24,72100.0,26.0536,26.2499,26.0536,26.1097,72100.0
2008-12-16 14:35:00,37.25,37.56,37.2,37.43,127100.0,26.1167,26.334,26.0816,26.2429,127100.0
2008-12-16 14:40:00,37.4,37.49,37.06,37.15,69900.0,26.2218,26.2849,25.9835,26.0466,69900.0
2008-12-16 14:45:00,37.15,37.3,37.04,37.29,83600.0,26.0466,26.1517,25.9694,26.1447,83600.0
2008-12-16 14:50:00,37.28,37.49,37.21,37.48,51500.0,26.1377,26.2849,26.0886,26.2779,51500.0
2008-12-16 14:55:00,37.5,37.59,37.35,37.52,21400.0,26.2919,26.355,26.1868,26.306,21400.0
2008-12-16 15:00:00,37.53,37.58,37.26,37.27,639200.0,26.313,26.348,26.1237,26.1307,639200.0
2008-12-16 15:05:00,37.3,37.6,37.3,37.46,39100.0,26.1517,26.3621,26.1517,26.2639,39100.0
2008-12-16 15:10:00,37.44,37.8,37.44,37.76,44300.0,26.2499,26.5023,26.2499,26.4742,44300.0
2008-12-16 15:15:00,37.75,37.98,37.73,37.88,74500.0,26.4672,26.6285,26.4532,26.5584,74500.0
2008-12-16 15:20:00,37.89,38.09,37.88,38.03,59300.0,26.5654,26.7056,26.5584,26.6635,59300.0
2008-12-16 15:25:00,38.02,38.17,37.95,38.03,62400.0,26.6565,26.7617,26.6075,26.6635,62400.0
2008-12-16 15:30:00,38.05,38.1,37.81,37.89,72000.0,26.6776,26.7126,26.5093,26.5654,72000.0
2008-12-16 15:35:00,37.87,37.97,37.77,37.95,62100.0,26.5514,26.6215,26.4813,26.6075,62100.0
2008-12-16 15:40:00,37.96,38.14,37.89,38.14,123500.0,26.6145,26.7407,26.5654,26.7407,123500.0
2008-12-16 15:45:00,38.09,38.23,38.05,38.06,102600.0,26.7056,26.8038,26.6776,26.6846,102600.0
2008-12-16 15:50:00,38.06,38.4,37.91,38.26,217300.0,26.6846,26.923,26.5794,26.8248,217300.0
2008-12-16 15:55:00,38.27,38.65,38.24,38.41,177400.0,26.8318,27.0982,26.8108,26.93,177400.0
2008-12-17 09:30:00,37.81,38.07,37.72,37.9,27900.0,26.5093,26.6916,26.4462,26.5724,27900.0
2008-12-17 09:35:00,37.9,38.1,37.7,37.93,53300.0,26.5724,26.7126,26.4322,26.5934,53300.0
2008-12-17 09:40:00,37.95,38.1,37.94,37.97,22300.0,26.6075,26.7126,26.6004,26.6215,22300.0
2008-12-17 09:45:00,37.99,38.08,37.95,38.04,48800.0,26.6355,26.6986,26.6075,26.6706,48800.0
2008-12-17 09:50:00,38.04,38.08,37.97,37.99,39000.0,26.6706,26.6986,26.6215,26.6355,39000.0
2008-12-17 09:55:00,37.99,38.15,37.93,38.12,29100.0,26.6355,26.7477,26.5934,26.7266,29100.0
2008-12-17 10:00:00,38.13,38.15,37.92,37.98,35300.0,26.7337,26.7477,26.5864,26.6285,35300.0
2008-12-17 10:05:00,37.96,38.04,37.91,37.97,42200.0,26.6145,26.6706,26.5794,26.6215,42200.0
2008-12-17 10:10:00,37.97,38.0,37.67,37.72,42700.0,26.6215,26.6425,26.4111,26.4462,42700.0
2008-12-17 10:15:00,37.73,37.78,37.7,37.74,11500.0,26.4532,26.4883,26.4322,26.4602,11500.0
2008-12-17 10:20:00,37.76,37.91,37.76,37.9,23100.0,26.4742,26.5794,26.4742,26.5724,23100.0
2008-12-17 10:25:00,37.9,38.03,37.85,38.01,31800.0,26.5724,26.6635,26.5373,26.6495,31800.0
2008-12-17 10:30:00,38.05,38.06,37.93,38.01,32700.0,26.6776,26.6846,26.5934,26.6495,32700.0
2008-12-17 10:35:00,38.03,38.05,37.95,38.04,36700.0,26.6635,26.6776,26.6075,26.6706,36700.0
2008-12-17 10:40:00,38.04,38.25,37.98,38.22,40300.0,26.6706,26.8178,26.6285,26.7968,40300.0
2008-12-17 10:45:00,38.21,38.28,38.13,38.24,21800.0,26.7897,26.8388,26.7337,26.8108,21800.0
2008-12-17 10:50:00,38.24,38.26,38.16,38.23,46400.0,26.8108,26.8248,26.7547,26.8038,46400.0
2008-12-17 10:55:00,38.22,38.32,38.17,38.21,61500.0,26.7968,26.8669,26.7617,26.7897,61500.0
2008-12-17 11:00:00,38.22,38.34,38.17,38.17,50800.0,26.7968,26.8809,26.7617,26.7617,50800.0
2008-12-17 11:05:00,38.2,38.2,38.0,38.01,39700.0,26.7827,26.7827,26.6425,26.6495,39700.0
2008-12-17 11:10:00,38.02,38.02,37.83,37.89,235000.0,26.6565,26.6565,26.5233,26.5654,235000.0
2008-12-17 11:15:00,37.87,37.97,37.85,37.95,42400.0,26.5514,26.6215,26.5373,26.6075,42400.0
2008-12-17 11:20:00,37.95,38.1,37.93,38.05,32000.0,26.6075,26.7126,26.5934,26.6776,32000.0
2008-12-17 11:25:00,38.04,38.08,38.0,38.05,21800.0,26.6706,26.6986,26.6425,26.6776,21800.0
2008-12-17 11:30:00,38.06,38.13,38.0,38.02,31400.0,26.6846,26.7337,26.6425,26.6565,31400.0
2008-12-17 11:35:00,38.01,38.03,37.84,37.99,34600.0,26.6495,26.6635,26.5303,26.6355,34600.0
2008-12-17 11:40:00,37.96,37.99,37.85,37.89,17700.0,26.6145,26.6355,26.5373,26.5654,17700.0
2008-12-17 11:45:00,37.86,37.92,37.84,37.86,17300.0,26.5444,26.5864,26.5303,26.5444,17300.0
2008-12-17 11:50:00,37.88,37.93,37.84,37.84,34700.0,26.5584,26.5934,26.5303,26.5303,34700.0
2008-12-17 11:55:00,37.86,37.98,37.85,37.92,23000.0,26.5444,26.6285,26.5373,26.5864,23000.0
2008-12-17 12:00:00,37.93,37.96,37.85,37.88,30300.0,26.5934,26.6145,26.5373,26.5584,30300.0
2008-12-17 12:05:00,37.88,38.0,37.86,37.96,37100.0,26.5584,26.6425,26.5444,26.6145,37100.0
2008-12-17 12:10:00,37.97,38.07,37.94,38.02,40700.0,26.6215,26.6916,26.6004,26.6565,40700.0
2008-12-17 12:15:00,38.02,38.03,37.94,37.97,17300.0,26.6565,26.6635,26.6004,26.6215,17300.0
2008-12-17 12:20:00,37.97,38.1,37.97,38.09,29200.0,26.6215,26.7126,26.6215,26.7056,29200.0
2008-12-17 12:25:00,38.1,38.13,38.05,38.06,13500.0,26.7126,26.7337,26.6776,26.6846,13500.0
2008-12-17 12:30:00,38.08,38.09,38.01,38.03,24500.0,26.6986,26.7056,26.6495,26.6635,24500.0
2008-12-17 12:35:00,38.03,38.07,38.01,38.04,11700.0,26.6635,26.6916,26.6495,26.6706,11700.0
2008-12-17 12:40:00,38.02,38.07,38.01,38.02,19300.0,26.6565,26.6916,26.6495,26.6565,19300.0
2008-12-17 12:45:00,38.02,38.05,38.01,38.04,18800.0,26.6565,26.6776,26.6495,26.6706,18800.0
2008-12-17 12:50:00,38.03,38.11,38.01,38.05,26200.0,26.6635,26.7196,26.6495,26.6776,26200.0
2008-12-17 12:55:00,38.07,38.14,38.03,38.06,52100.0,26.6916,26.7407,26.6635,26.6846,52100.0
2008-12-17 13:00:00,38.05,38.16,38.05,38.15,29300.0,26.6776,26.7547,26.6776,26.7477,29300.0
2008-12-17 13:05:00,38.16,38.23,38.12,38.21,21400.0,26.7547,26.8038,26.7266,26.7897,21400.0
2008-12-17 13:10:00,38.23,38.28,38.15,38.16,19000.0,26.8038,26.8388,26.7477,26.7547,19000.0
2008-12-17 13:15:00,38.17,38.33,38.14,38.16,18600.0,26.7617,26.8739,26.7407,26.7547,18600.0
2008-12-17 13:20:00,38.18,38.33,38.15,38.3,11300.0,26.7687,26.8739,26.7477,26.8528,11300.0
2008-12-17 13:25:00,38.3,38.38,38.17,38.18,16500.0,26.8528,26.9089,26.7617,26.7687,16500.0
2008-12-17 13:30:00,38.17,38.27,38.12,38.25,9900.0,26.7617,26.8318,26.7266,26.8178,9900.0
2008-12-17 13:35:00,38.24,38.4,38.22,38.38,21000.0,26.8108,26.923,26.7968,26.9089,21000.0
2008-12-17 13:40:00,38.39,38.44,38.35,38.42,15700.0,26.9159,26.951,26.8879,26.937,15700.0
2008-12-17 13:45:00,38.43,38.48,38.29,38.3,13500.0,26.944,26.979,26.8458,26.8528,13500.0
2008-12-17 13:50:00,38.3,38.3,38.2,38.27,13800.0,26.8528,26.8528,26.7827,26.8318,13800.0
2008-12-17 13:55:00,38.27,38.29,38.21,38.21,9000.0,26.8318,26.8458,26.7897,26.7897,9000.0
2008-12-17 14:00:00,38.23,38.28,38.19,38.26,11700.0,26.8038,26.8388,26.7757,26.8248,11700.0
2008-12-17 14:05:00,38.27,38.28,38.17,38.24,14600.0,26.8318,26.8388,26.7617,26.8108,14600.0
2008-12-17 14:10:00,38.25,38.26,38.12,38.26,22500.0,26.8178,26.8248,26.7266,26.8248,22500.0
2008-12-17 14:15:00,38.25,38.38,38.19,38.2,45400.0,26.8178,26.9089,26.7757,26.7827,45400.0
2008-12-17 14:20:00,38.23,38.26,38.07,38.12,21700.0,26.8038,26.8248,26.6916,26.7266,21700.0
2008-12-17 14:25:00,38.1,38.14,37.96,37.96,30200.0,26.7126,26.7407,26.6145,26.6145,30200.0
2008-12-17 14:30:00,37.96,38.02,37.84,37.92,41700.0,26.6145,26.6565,26.5303,26.5864,41700.0
2008-12-17 14:35:00,37.91,38.0,37.87,37.94,40500.0,26.5794,26.6425,26.5514,26.6004,40500.0
2008-12-17 14:40:00,37.94,38.08,37.91,38.01,45100.0,26.6004,26.6986,26.5794,26.6495,45100.0
2008-12-17 14:45:00,38.0,38.1,37.96,38.08,31800.0,26.6425,26.7126,26.6145,26.6986,31800.0
2008-12-17 14:50:00,38.09,38.09,37.9,37.9,47600.0,26.7056,26.7056,26.5724,26.5724,47600.0
2008-12-17 14:55:00,37.91,38.06,37.88,38.06,46300.0,26.5794,26.6846,26.5584,26.6846,46300.0
2008-12-17 15:00:00,38.04,38.21,38.04,38.09,52800.0,26.6706,26.7897,26.6706,26.7056,52800.0
2008-12-17 15:05:00,38.07,38.15,37.99,38.03,56600.0,26.6916,26.7477,26.6355,26.6635,56600.0
2008-12-17 15:10:00,38.04,38.12,37.95,38.04,46700.0,26.6706,26.7266,26.6075,26.6706,46700.0
2008-12-17 15:15:00,38.04,38.21,38.04,38.14,61100.0,26.6706,26.7897,26.6706,26.7407,61100.0
2008-12-17 15:20:00,38.15,38.17,37.97,37.99,57000.0,26.7477,26.7617,26.6215,26.6355,57000.0
2008-12-17 15:25:00,38.0,38.08,37.94,38.05,41700.0,26.6425,26.6986,26.6004,26.6776,41700.0
2008-12-17 15:30:00,38.07,38.08,37.91,37.99,50600.0,26.6916,26.6986,26.5794,26.6355,50600.0
2008-12-17 15:35:00,37.99,38.12,37.94,38.01,55000.0,26.6355,26.7266,26.6004,26.6495,55000.0
2008-12-17 15:40:00,37.99,38.29,37.97,38.27,91800.0,26.6355,26.8458,26.6215,26.8318,91800.0
2008-12-17 15:45:00,38.26,38.41,38.18,38.35,95900.0,26.8248,26.93,26.7687,26.8879,95900.0
2008-12-17 15:50:00,38.35,38.35,38.19,38.21,93000.0,26.8879,26.8879,26.7757,26.7897,93000.0
2008-12-17 15:55:00,38.24,38.25,37.94,37.95,155600.0,26.8108,26.8178,26.6004,26.6075,155600.0
2008-12-18 09:30:00,38.06,38.14,37.63,37.69,66100.0,26.6846,26.7407,26.3831,26.4252,66100.0
2008-12-18 09:35:00,37.72,38.13,37.67,38.07,62900.0,26.4462,26.7337,26.4111,26.6916,62900.0
2008-12-18 09:40:00,38.08,38.13,38.02,38.1,17000.0,26.6986,26.7337,26.6565,26.7126,17000.0
2008-12-18 09:45:00,38.08,38.19,38.04,38.13,30700.0,26.6986,26.7757,26.6706,26.7337,30700.0
2008-12-18 09:50:00,38.13,38.2,38.03,38.11,16600.0,26.7337,26.7827,26.6635,26.7196,16600.0
2008-12-18 09:55:00,38.09,38.16,38.06,38.11,18200.0,26.7056,26.7547,26.6846,26.7196,18200.0
2008-12-18 10:00:00,38.11,38.35,38.11,38.25,43300.0,26.7196,26.8879,26.7196,26.8178,43300.0
2008-12-18 10:05:00,38.25,38.29,38.2,38.28,20500.0,26.8178,26.8458,26.7827,26.8388,20500.0
2008-12-18 10:10:00,38.29,38.31,38.15,38.17,26400.0,26.8458,26.8599,26.7477,26.7617,26400.0
2008-12-18 10:15:00,38.17,38.38,38.16,38.26,29100.0,26.7617,26.9089,26.7547,26.8248,29100.0
2008-12-18 10:20:00,38.23,38.34,38.17,38.26,16300.0,26.8038,26.8809,26.7617,26.8248,16300.0
2008-12-18 10:25:00,38.28,38.43,38.27,38.34,78000.0,26.8388,26.944,26.8318,26.8809,78000.0
2008-12-18 10:30:00,38.35,38.5,38.35,38.5,12900.0,26.8879,26.9931,26.8879,26.9931,12900.0
2008-12-18 10:35:00,38.47,38.59,38.47,38.54,25000.0,26.972,27.0562,26.972,27.0211,25000.0
2008-12-18 10:40:00,38.53,38.61,38.53,38.61,9500.0,27.0141,27.0702,27.0141,27.0702,9500.0
2008-12-18 10:45:00,38.57,38.63,38.51,38.6,19900.0,27.0421,27.0842,27.0001,27.0632,19900.0
2008-12-18 10:50:00,38.61,38.66,38.55,38.62,14100.0,27.0702,27.1052,27.0281,27.0772,14100.0
2008-12-18 10:55:00,38.63,38.73,38.57,38.7,18900.0,27.0842,27.1543,27.0421,27.1333,18900.0
2008-12-18 11:00:00,38.69,38.71,38.63,38.68,5800.0,27.1263,27.1403,27.0842,27.1193,5800.0
2008-12-18 11:05:00,38.71,38.74,38.61,38.62,18100.0,27.1403,27.1613,27.0702,27.0772,18100.0
2008-12-18 11:10:00,38.63,38.76,38.62,38.72,30800.0,27.0842,27.1754,27.0772,27.1473,30800.0
2008-12-18 11:15:00,38.73,38.87,38.71,38.86,24200.0,27.1543,27.2525,27.1403,27.2455,24200.0
2008-12-18 11:20:00,38.85,38.86,38.76,38.77,21500.0,27.2385,27.2455,27.1754,27.1824,21500.0
2008-12-18 11:25:00,38.78,38.84,38.74,38.77,19300.0,27.1894,27.2314,27.1613,27.1824,19300.0
2008-12-18 11:30:00,38.8,38.84,38.75,38.78,16500.0,27.2034,27.2314,27.1683,27.1894,16500.0
2008-12-18 11:35:00,38.79,38.82,38.63,38.63,34500.0,27.1964,27.2174,27.0842,27.0842,34500.0
2008-12-18 11:40:00,38.64,38.72,38.64,38.71,31800.0,27.0912,27.1473,27.0912,27.1403,31800.0
2008-12-18 11:45:00,38.71,38.72,38.69,38.7,32300.0,27.1403,27.1473,27.1263,27.1333,32300.0
2008-12-18 11:50:00,38.71,38.79,38.67,38.71,53200.0,27.1403,27.1964,27.1123,27.1403,53200.0
2008-12-18 11:55:00,38.71,38.82,38.69,38.8,17400.0,27.1403,27.2174,27.1263,27.2034,17400.0
2008-12-18 12:00:00,38.8,38.86,38.7,38.74,9800.0,27.2034,27.2455,27.1333,27.1613,9800.0
2008-12-18 12:05:00,38.75,38.77,38.71,38.76,7900.0,27.1683,27.1824,27.1403,27.1754,7900.0
2008-12-18 12:10:00,38.78,38.83,38.76,38.83,9000.0,27.1894,27.2244,27.1754,27.2244,9000.0
2008-12-18 12:15:00,38.8,38.84,38.77,38.77,9100.0,27.2034,27.2314,27.1824,27.1824,9100.0
2008-12-18 12:20:00,38.79,38.81,38.71,38.77,6900.0,27.1964,27.2104,27.1403,27.1824,6900.0
2008-12-18 12:25:00,38.77,38.78,38.7,38.72,13700.0,27.1824,27.1894,27.1333,27.1473,13700.0
2008-12-18 12:30:00,38.71,38.82,38.71,38.82,12200.0,27.1403,27.2174,27.1403,27.2174,12200.0
2008-12-18 12:35:00,38.81,38.88,38.8,38.82,9400.0,27.2104,27.2595,27.2034,27.2174,9400.0
2008-12-18 12:40:00,38.81,38.91,38.81,38.91,10800.0,27.2104,27.2805,27.2104,27.2805,10800.0
2008-12-18 12:45:00,38.91,38.91,38.81,38.82,10600.0,27.2805,27.2805,27.2104,27.2174,10600.0
2008-12-18 12:50:00,38.83,38.85,38.75,38.76,12400.0,27.2244,27.2385,27.1683,27.1754,12400.0
2008-12-18 12:55:00,38.75,38.75,38.63,38.67,18700.0,27.1683,27.1683,27.0842,27.1123,18700.0
2008-12-18 13:00:00,38.69,38.71,38.63,38.65,15900.0,27.1263,27.1403,27.0842,27.0982,15900.0
2008-12-18 13:05:00,38.65,38.71,38.64,38.67,13500.0,27.0982,27.1403,27.0912,27.1123,13500.0
2008-12-18 13:10:00,38.68,38.7,38.65,38.7,11800.0,27.1193,27.1333,27.0982,27.1333,11800.0
2008-12-18 13:15:00,38.67,38.7,38.65,38.66,13700.0,27.1123,27.1333,27.0982,27.1052,13700.0
2008-12-18 13:20:00,38.65,38.68,38.63,38.64,24000.0,27.0982,27.1193,27.0842,27.0912,24000.0
2008-12-18 13:25:00,38.64,38.65,38.58,38.62,19800.0,27.0912,27.0982,27.0492,27.0772,19800.0
2008-12-18 13:30:00,38.65,38.65,38.6,38.6,13800.0,27.0982,27.0982,27.0632,27.0632,13800.0
2008-12-18 13:35:00,38.6,38.62,38.53,38.54,20300.0,27.0632,27.0772,27.0141,27.0211,20300.0
2008-12-18 13:40:00,38.54,38.54,38.43,38.47,39400.0,27.0211,27.0211,26.944,26.972,39400.0
2008-12-18 13:45:00,38.47,38.48,38.28,38.28,64200.0,26.972,26.979,26.8388,26.8388,64200.0
2008-12-18 13:50:00,38.3,38.44,38.28,38.44,37900.0,26.8528,26.951,26.8388,26.951,37900.0
2008-12-18 13:55:00,38.44,38.48,38.31,38.34,31100.0,26.951,26.979,26.8599,26.8809,31100.0
2008-12-18 14:00:00,38.35,38.38,38.3,38.33,31000.0,26.8879,26.9089,26.8528,26.8739,31000.0
2008-12-18 14:05:00,38.33,38.36,38.26,38.28,20000.0,26.8739,26.8949,26.8248,26.8388,20000.0
2008-12-18 14:10:00,38.3,38.32,38.22,38.27,47900.0,26.8528,26.8669,26.7968,26.8318,47900.0
2008-12-18 14:15:00,38.26,38.39,38.24,38.3,32900.0,26.8248,26.9159,26.8108,26.8528,32900.0
2008-12-18 14:20:00,38.29,38.32,38.01,38.1,41200.0,26.8458,26.8669,26.6495,26.7126,41200.0
2008-12-18 14:25:00,38.12,38.27,38.11,38.26,30000.0,26.7266,26.8318,26.7196,26.8248,30000.0
2008-12-18 14:30:00,38.25,38.28,38.15,38.18,29200.0,26.8178,26.8388,26.7477,26.7687,29200.0
2008-12-18 14:35:00,38.21,38.24,38.15,38.22,15800.0,26.7897,26.8108,26.7477,26.7968,15800.0
2008-12-18 14:40:00,38.22,38.26,38.14,38.16,29900.0,26.7968,26.8248,26.7407,26.7547,29900.0
2008-12-18 14:45:00,38.17,38.35,38.15,38.3,32400.0,26.7617,26.8879,26.7477,26.8528,32400.0
2008-12-18 14:50:00,38.28,38.5,38.24,38.47,40700.0,26.8388,26.9931,26.8108,26.972,40700.0
2008-12-18 14:55:00,38.48,38.5,38.33,38.37,18900.0,26.979,26.9931,26.8739,26.9019,18900.0
2008-12-18 15:00:00,38.33,38.38,38.22,38.32,31400.0,26.8739,26.9089,26.7968,26.8669,31400.0
2008-12-18 15:05:00,38.32,38.34,38.2,38.26,20000.0,26.8669,26.8809,26.7827,26.8248,20000.0
2008-12-18 15:10:00,38.25,38.25,37.97,38.09,35300.0,26.8178,26.8178,26.6215,26.7056,35300.0
2008-12-18 15:15:00,38.07,38.14,38.06,38.08,35400.0,26.6916,26.7407,26.6846,26.6986,35400.0
2008-12-18 15:20:00,38.09,38.09,37.74,37.84,72400.0,26.7056,26.7056,26.4602,26.5303,72400.0
2008-12-18 15:25:00,37.85,37.87,37.77,37.79,71200.0,26.5373,26.5514,26.4813,26.4953,71200.0
2008-12-18 15:30:00,37.78,38.0,37.77,37.98,78000.0,26.4883,26.6425,26.4813,26.6285,78000.0
2008-12-18 15:35:00,38.0,38.22,37.96,38.2,147300.0,26.6425,26.7968,26.6145,26.7827,147300.0
2008-12-18 15:40:00,38.2,38.41,38.17,38.3,172000.0,26.7827,26.93,26.7617,26.8528,172000.0
2008-12-18 15:45:00,38.28,38.56,38.27,38.51,217300.0,26.8388,27.0351,26.8318,27.0001,217300.0
2008-12-18 15:50:00,38.5,38.63,38.31,38.31,174000.0,26.9931,27.0842,26.8599,26.8599,174000.0
2008-12-18 15:55:00,38.32,38.36,38.21,38.25,141600.0,26.8669,26.8949,26.7897,26.8178,141600.0
2008-12-19 09:30:00,38.59,39.0,37.57,38.94,767300.0,27.0562,27.3436,26.341,27.3016,767300.0
2008-12-19 09:35:00,39.0,39.13,38.9,39.11,37400.0,27.3436,27.4348,27.2735,27.4208,37400.0
2008-12-19 09:40:00,39.12,39.14,38.9,39.01,38300.0,27.4278,27.4418,27.2735,27.3506,38300.0
2008-12-19 09:45:00,39.02,39.18,39.02,39.1,26200.0,27.3576,27.4698,27.3576,27.4137,26200.0
2008-12-19 09:50:00,39.1,39.21,39.03,39.03,13500.0,27.4137,27.4909,27.3647,27.3647,13500.0
2008-12-19 09:55:00,39.05,39.21,39.02,39.05,12700.0,27.3787,27.4909,27.3576,27.3787,12700.0
2008-12-19 10:00:00,39.06,39.07,38.95,39.03,23600.0,27.3857,27.3927,27.3086,27.3647,23600.0
2008-12-19 10:05:00,39.03,39.05,38.98,39.0,22400.0,27.3647,27.3787,27.3296,27.3436,22400.0
2008-12-19 10:10:00,39.01,39.18,39.0,39.12,32700.0,27.3506,27.4698,27.3436,27.4278,32700.0
2008-12-19 10:15:00,39.12,39.24,39.12,39.17,24400.0,27.4278,27.5119,27.4278,27.4628,24400.0
2008-12-19 10:20:00,39.2,39.25,39.18,39.21,19800.0,27.4839,27.5189,27.4698,27.4909,19800.0
2008-12-19 10:25:00,39.21,39.31,39.2,39.31,19300.0,27.4909,27.561,27.4839,27.561,19300.0
2008-12-19 10:30:00,39.33,39.35,39.23,39.25,24200.0,27.575,27.589,27.5049,27.5189,24200.0
2008-12-19 10:35:00,39.27,39.3,39.23,39.27,19500.0,27.5329,27.554,27.5049,27.5329,19500.0
2008-12-19 10:40:00,39.26,39.41,39.25,39.41,28600.0,27.5259,27.6311,27.5189,27.6311,28600.0
2008-12-19 10:45:00,39.39,39.41,39.31,39.34,13700.0,27.6171,27.6311,27.561,27.582,13700.0
2008-12-19 10:50:00,39.34,39.46,39.34,39.41,18100.0,27.582,27.6661,27.582,27.6311,18100.0
2008-12-19 10:55:00,39.41,39.43,39.3,39.38,26700.0,27.6311,27.6451,27.554,27.6101,26700.0
2008-12-19 11:00:00,39.38,39.44,39.33,39.42,34000.0,27.6101,27.6521,27.575,27.6381,34000.0
2008-12-19 11:05:00,39.42,39.43,39.3,39.3,28200.0,27.6381,27.6451,27.554,27.554,28200.0
2008-12-19 11:10:00,39.31,39.36,39.22,39.25,58700.0,27.561,27.596,27.4979,27.5189,58700.0
2008-12-19 11:15:00,39.24,39.33,39.17,39.28,13400.0,27.5119,27.575,27.4628,27.5399,13400.0
2008-12-19 11:20:00,39.3,39.41,39.26,39.3,23100.0,27.554,27.6311,27.5259,27.554,23100.0
2008-12-19 11:25:00,39.29,39.31,39.23,39.26,56100.0,27.547,27.561,27.5049,27.5259,56100.0
2008-12-19 11:30:00,39.28,39.3,39.15,39.18,30200.0,27.5399,27.554,27.4488,27.4698,30200.0
2008-12-19 11:35:00,39.18,39.28,39.16,39.28,61500.0,27.4698,27.5399,27.4558,27.5399,61500.0
2008-12-19 11:40:00,39.28,39.39,39.19,39.27,39900.0,27.5399,27.6171,27.4768,27.5329,39900.0
2008-12-19 11:45:00,39.27,39.3,39.22,39.26,12500.0,27.5329,27.554,27.4979,27.5259,12500.0
2008-12-19 11:50:00,39.24,39.34,39.17,39.33,16000.0,27.5119,27.582,27.4628,27.575,16000.0
2008-12-19 11:55:00,39.33,39.37,39.26,39.31,32100.0,27.575,27.603,27.5259,27.561,32100.0
2008-12-19 12:00:00,39.3,39.34,39.23,39.27,32000.0,27.554,27.582,27.5049,27.5329,32000.0
2008-12-19 12:05:00,39.26,39.28,39.2,39.22,37700.0,27.5259,27.5399,27.4839,27.4979,37700.0
2008-12-19 12:10:00,39.23,39.26,39.14,39.22,39900.0,27.5049,27.5259,27.4418,27.4979,39900.0
2008-12-19 12:15:00,39.2,39.22,39.03,39.05,20300.0,27.4839,27.4979,27.3647,27.3787,20300.0
2008-12-19 12:20:00,39.07,39.07,38.94,39.02,24300.0,27.3927,27.3927,27.3016,27.3576,24300.0
2008-12-19 12:25:00,39.05,39.17,39.05,39.11,19500.0,27.3787,27.4628,27.3787,27.4208,19500.0
2008-12-19 12:30:00,39.11,39.18,39.07,39.14,19000.0,27.4208,27.4698,27.3927,27.4418,19000.0
2008-12-19 12:35:00,39.13,39.19,39.08,39.09,22600.0,27.4348,27.4768,27.3997,27.4067,22600.0
2008-12-19 12:40:00,39.09,39.18,39.08,39.16,22400.0,27.4067,27.4698,27.3997,27.4558,22400.0
2008-12-19 12:45:00,39.15,39.17,39.13,39.15,16900.0,27.4488,27.4628,27.4348,27.4488,16900.0
2008-12-19 12:50:00,39.13,39.18,39.1,39.16,51100.0,27.4348,27.4698,27.4137,27.4558,51100.0
2008-12-19 12:55:00,39.17,39.18,39.1,39.1,21100.0,27.4628,27.4698,27.4137,27.4137,21100.0
2008-12-19 13:00:00,39.1,39.14,39.08,39.12,646100.0,27.4137,27.4418,27.3997,27.4278,646100.0
2008-12-19 13:05:00,39.12,39.18,39.06,39.07,49600.0,27.4278,27.4698,27.3857,27.3927,49600.0
2008-12-19 13:10:00,39.06,39.07,38.95,38.96,28900.0,27.3857,27.3927,27.3086,27.3156,28900.0
2008-12-19 13:15:00,38.96,39.16,38.96,39.03,35800.0,27.3156,27.4558,27.3156,27.3647,35800.0
2008-12-19 13:20:00,39.04,39.07,39.0,39.02,14000.0,27.3717,27.3927,27.3436,27.3576,14000.0
2008-12-19 13:25:00,39.03,39.11,38.97,39.08,23500.0,27.3647,27.4208,27.3226,27.3997,23500.0
2008-12-19 13:30:00,39.08,39.18,39.06,39.06,27600.0,27.3997,27.4698,27.3857,27.3857,27600.0
2008-12-19 13:35:00,39.07,39.14,39.07,39.11,23100.0,27.3927,27.4418,27.3927,27.4208,23100.0
2008-12-19 13:40:00,39.14,39.17,39.07,39.1,31000.0,27.4418,27.4628,27.3927,27.4137,31000.0
2008-12-19 13:45:00,39.11,39.13,39.08,39.08,18300.0,27.4208,27.4348,27.3997,27.3997,18300.0
2008-12-19 13:50:00,39.09,39.16,39.08,39.13,40300.0,27.4067,27.4558,27.3997,27.4348,40300.0
2008-12-19 13:55:00,39.13,39.2,39.11,39.12,33100.0,27.4348,27.4839,27.4208,27.4278,33100.0
2008-12-19 14:00:00,39.13,39.18,39.12,39.14,42200.0,27.4348,27.4698,27.4278,27.4418,42200.0
2008-12-19 14:05:00,39.13,39.13,39.05,39.05,18100.0,27.4348,27.4348,27.3787,27.3787,18100.0
2008-12-19 14:10:00,39.06,39.15,39.06,39.06,16600.0,27.3857,27.4488,27.3857,27.3857,16600.0
2008-12-19 14:15:00,39.07,39.16,39.06,39.11,25200.0,27.3927,27.4558,27.3857,27.4208,25200.0
2008-12-19 14:20:00,39.11,39.12,38.85,38.85,28600.0,27.4208,27.4278,27.2385,27.2385,28600.0
2008-12-19 14:25:00,38.87,38.99,38.86,38.98,24100.0,27.2525,27.3366,27.2455,27.3296,24100.0
2008-12-19 14:30:00,38.98,39.1,38.92,39.0,20300.0,27.3296,27.4137,27.2875,27.3436,20300.0
2008-12-19 14:35:00,39.02,39.04,38.96,38.99,14600.0,27.3576,27.3717,27.3156,27.3366,14600.0
2008-12-19 14:40:00,38.99,39.08,38.97,39.05,20100.0,27.3366,27.3997,27.3226,27.3787,20100.0
2008-12-19 14:45:00,39.04,39.16,39.04,39.09,21600.0,27.3717,27.4558,27.3717,27.4067,21600.0
2008-12-19 14:50:00,39.11,39.12,38.92,38.92,25200.0,27.4208,27.4278,27.2875,27.2875,25200.0
2008-12-19 14:55:00,38.92,39.02,38.88,38.91,24800.0,27.2875,27.3576,27.2595,27.2805,24800.0
2008-12-19 15:00:00,38.93,38.97,38.87,38.89,29500.0,27.2945,27.3226,27.2525,27.2665,29500.0
2008-12-19 15:05:00,38.89,38.96,38.82,38.93,38900.0,27.2665,27.3156,27.2174,27.2945,38900.0
2008-12-19 15:10:00,38.93,38.93,38.83,38.93,80500.0,27.2945,27.2945,27.2244,27.2945,80500.0
2008-12-19 15:15:00,38.93,38.93,38.79,38.82,29500.0,27.2945,27.2945,27.1964,27.2174,29500.0
2008-12-19 15:20:00,38.83,38.99,38.78,38.99,58000.0,27.2244,27.3366,27.1894,27.3366,58000.0
2008-12-19 15:25:00,38.97,38.98,38.8,38.85,90300.0,27.3226,27.3296,27.2034,27.2385,90300.0
2008-12-19 15:30:00,38.85,38.86,38.67,38.68,50600.0,27.2385,27.2455,27.1123,27.1193,50600.0
2008-12-19 15:35:00,38.65,38.77,38.58,38.62,38600.0,27.0982,27.1824,27.0492,27.0772,38600.0
2008-12-19 15:40:00,38.62,38.65,38.52,38.6,63900.0,27.0772,27.0982,27.0071,27.0632,63900.0
2008-12-19 15:45:00,38.6,38.62,38.56,38.58,60000.0,27.0632,27.0772,27.0351,27.0492,60000.0
2008-12-19 15:50:00,38.58,38.64,38.58,38.61,57200.0,27.0492,27.0912,27.0492,27.0702,57200.0
2008-12-19 15:55:00,38.62,38.74,38.55,38.63,138900.0,27.0772,27.1613,27.0281,27.0842,138900.0
2008-12-22 09:30:00,39.03,39.17,38.63,38.72,54200.0,27.3647,27.4628,27.0842,27.1473,54200.0
2008-12-22 09:35:00,38.67,38.81,38.67,38.77,15200.0,27.1123,27.2104,27.1123,27.1824,15200.0
2008-12-22 09:40:00,38.74,38.82,38.65,38.65,30200.0,27.1613,27.2174,27.0982,27.0982,30200.0
2008-12-22 09:45:00,38.67,38.96,38.67,38.91,25800.0,27.1123,27.3156,27.1123,27.2805,25800.0
2008-12-22 09:50:00,38.93,38.98,38.83,38.86,13700.0,27.2945,27.3296,27.2244,27.2455,13700.0
2008-12-22 09:55:00,38.83,38.9,38.81,38.82,8000.0,27.2244,27.2735,27.2104,27.2174,8000.0
2008-12-22 10:00:00,38.83,38.83,38.74,38.74,13600.0,27.2244,27.2244,27.1613,27.1613,13600.0
2008-12-22 10:05:00,38.73,38.85,38.73,38.83,15300.0,27.1543,27.2385,27.1543,27.2244,15300.0
2008-12-22 10:10:00,38.87,38.87,38.8,38.8,6700.0,27.2525,27.2525,27.2034,27.2034,6700.0
2008-12-22 10:15:00,38.81,39.0,38.8,38.97,13500.0,27.2104,27.3436,27.2034,27.3226,13500.0
2008-12-22 10:20:00,39.03,39.08,39.0,39.04,9700.0,27.3647,27.3997,27.3436,27.3717,9700.0
2008-12-22 10:25:00,39.02,39.05,38.96,38.98,8900.0,27.3576,27.3787,27.3156,27.3296,8900.0
2008-12-22 10:30:00,38.98,39.2,38.98,39.19,11600.0,27.3296,27.4839,27.3296,27.4768,11600.0
2008-12-22 10:35:00,39.22,39.32,39.21,39.29,14800.0,27.4979,27.568,27.4909,27.547,14800.0
2008-12-22 10:40:00,39.3,39.36,39.23,39.34,39400.0,27.554,27.596,27.5049,27.582,39400.0
2008-12-22 10:45:00,39.35,39.39,39.33,39.38,15700.0,27.589,27.6171,27.575,27.6101,15700.0
2008-12-22 10:50:00,39.38,39.38,39.23,39.34,41800.0,27.6101,27.6101,27.5049,27.582,41800.0
2008-12-22 10:55:00,39.35,39.36,39.29,39.32,17100.0,27.589,27.596,27.547,27.568,17100.0
2008-12-22 11:00:00,39.33,39.35,39.28,39.3,24800.0,27.575,27.589,27.5399,27.554,24800.0
2008-12-22 11:05:00,39.3,39.32,39.13,39.13,39800.0,27.554,27.568,27.4348,27.4348,39800.0
2008-12-22 11:10:00,39.15,39.16,39.13,39.15,21400.0,27.4488,27.4558,27.4348,27.4488,21400.0
2008-12-22 11:15:00,39.16,39.33,39.15,39.33,20900.0,27.4558,27.575,27.4488,27.575,20900.0
2008-12-22 11:20:00,39.31,39.32,39.17,39.25,24800.0,27.561,27.568,27.4628,27.5189,24800.0
2008-12-22 11:25:00,39.27,39.32,39.26,39.29,12200.0,27.5329,27.568,27.5259,27.547,12200.0
2008-12-22 11:30:00,39.31,39.32,39.17,39.23,24100.0,27.561,27.568,27.4628,27.5049,24100.0
2008-12-22 11:35:00,39.22,39.26,39.14,39.26,24700.0,27.4979,27.5259,27.4418,27.5259,24700.0
2008-12-22 11:40:00,39.25,39.31,39.21,39.24,34000.0,27.5189,27.561,27.4909,27.5119,34000.0
2008-12-22 11:45:00,39.25,39.42,39.22,39.41,17800.0,27.5189,27.6381,27.4979,27.6311,17800.0
2008-12-22 11:50:00,39.41,39.44,39.35,39.39,6700.0,27.6311,27.6521,27.589,27.6171,6700.0
2008-12-22 11:55:00,39.38,39.41,39.3,39.41,16400.0,27.6101,27.6311,27.554,27.6311,16400.0
2008-12-22 12:00:00,39.4,39.41,39.34,39.38,8300.0,27.6241,27.6311,27.582,27.6101,8300.0
2008-12-22 12:05:00,39.38,39.44,39.32,39.33,9700.0,27.6101,27.6521,27.568,27.575,9700.0
2008-12-22 12:10:00,39.35,39.38,39.32,39.38,32800.0,27.589,27.6101,27.568,27.6101,32800.0
2008-12-22 12:15:00,39.37,39.52,39.34,39.5,12400.0,27.603,27.7082,27.582,27.6942,12400.0
2008-12-22 12:20:00,39.52,39.56,39.48,39.48,19500.0,27.7082,27.7363,27.6802,27.6802,19500.0
2008-12-22 12:25:00,39.45,39.48,39.39,39.45,9000.0,27.6591,27.6802,27.6171,27.6591,9000.0
2008-12-22 12:30:00,39.44,39.58,39.44,39.57,17800.0,27.6521,27.7503,27.6521,27.7433,17800.0
2008-12-22 12:35:00,39.57,39.59,39.51,39.56,20500.0,27.7433,27.7573,27.7012,27.7363,20500.0
2008-12-22 12:40:00,39.56,39.75,39.56,39.75,24900.0,27.7363,27.8695,27.7363,27.8695,24900.0
2008-12-22 12:45:00,39.74,39.79,39.71,39.74,18500.0,27.8625,27.8975,27.8414,27.8625,18500.0
2008-12-22 12:50:00,39.74,39.75,39.64,39.67,13700.0,27.8625,27.8695,27.7923,27.8134,13700.0
2008-12-22 12:55:00,39.68,39.71,39.65,39.69,8100.0,27.8204,27.8414,27.7994,27.8274,8100.0
2008-12-22 13:00:00,39.69,39.71,39.65,39.65,9300.0,27.8274,27.8414,27.7994,27.7994,9300.0
2008-12-22 13:05:00,39.65,39.71,39.56,39.57,10900.0,27.7994,27.8414,27.7363,27.7433,10900.0
2008-12-22 13:10:00,39.58,39.65,39.55,39.61,11900.0,27.7503,27.7994,27.7292,27.7713,11900.0
2008-12-22 13:15:00,39.61,39.69,39.59,39.59,21400.0,27.7713,27.8274,27.7573,27.7573,21400.0
2008-12-22 13:20:00,39.6,39.62,39.54,39.59,22700.0,27.7643,27.7783,27.7222,27.7573,22700.0
2008-12-22 13:25:00,39.61,39.64,39.5,39.57,9200.0,27.7713,27.7923,27.6942,27.7433,9200.0
2008-12-22 13:30:00,39.58,39.6,39.56,39.59,7100.0,27.7503,27.7643,27.7363,27.7573,7100.0
2008-12-22 13:35:00,39.6,39.66,39.59,39.65,10700.0,27.7643,27.8064,27.7573,27.7994,10700.0
2008-12-22 13:40:00,39.66,39.68,39.59,39.61,6300.0,27.8064,27.8204,27.7573,27.7713,6300.0
2008-12-22 13:45:00,39.58,39.58,39.47,39.53,11400.0,27.7503,27.7503,27.6732,27.7152,11400.0
2008-12-22 13:50:00,39.53,39.61,39.52,39.56,20100.0,27.7152,27.7713,27.7082,27.7363,20100.0
2008-12-22 13:55:00,39.56,39.61,39.45,39.55,23200.0,27.7363,27.7713,27.6591,27.7292,23200.0
2008-12-22 14:00:00,39.54,39.63,39.52,39.59,20200.0,27.7222,27.7853,27.7082,27.7573,20200.0
2008-12-22 14:05:00,39.6,39.67,39.58,39.62,15500.0,27.7643,27.8134,27.7503,27.7783,15500.0
2008-12-22 14:10:00,39.61,39.61,39.45,39.48,16800.0,27.7713,27.7713,27.6591,27.6802,16800.0
2008-12-22 14:15:00,39.49,39.51,39.35,39.41,15100.0,27.6872,27.7012,27.589,27.6311,15100.0
2008-12-22 14:20:00,39.41,39.41,39.28,39.29,14800.0,27.6311,27.6311,27.5399,27.547,14800.0
2008-12-22 14:25:00,39.29,39.3,39.14,39.23,21500.0,27.547,27.554,27.4418,27.5049,21500.0
2008-12-22 14:30:00,39.23,39.25,39.12,39.16,17400.0,27.5049,27.5189,27.4278,27.4558,17400.0
2008-12-22 14:35:00,39.16,39.19,39.12,39.17,26500.0,27.4558,27.4768,27.4278,27.4628,26500.0
2008-12-22 14:40:00,39.17,39.27,39.16,39.22,14200.0,27.4628,27.5329,27.4558,27.4979,14200.0
2008-12-22 14:45:00,39.21,39.35,39.21,39.34,12800.0,27.4909,27.589,27.4909,27.582,12800.0
2008-12-22 14:50:00,39.34,39.34,39.21,39.25,18100.0,27.582,27.582,27.4909,27.5189,18100.0
2008-12-22 14:55:00,39.21,39.23,39.06,39.1,21400.0,27.4909,27.5049,27.3857,27.4137,21400.0
2008-12-22 15:00:00,39.06,39.18,39.01,39.1,40800.0,27.3857,27.4698,27.3506,27.4137,40800.0
2008-12-22 15:05:00,39.1,39.18,39.08,39.14,26700.0,27.4137,27.4698,27.3997,27.4418,26700.0
2008-12-22 15:10:00,39.12,39.22,39.08,39.18,22100.0,27.4278,27.4979,27.3997,27.4698,22100.0
2008-12-22 15:15:00,39.17,39.22,39.06,39.09,27200.0,27.4628,27.4979,27.3857,27.4067,27200.0
2008-12-22 15:20:00,39.09,39.12,39.01,39.04,57600.0,27.4067,27.4278,27.3506,27.3717,57600.0
2008-12-22 15:25:00,39.05,39.05,38.83,38.93,61200.0,27.3787,27.3787,27.2244,27.2945,61200.0
2008-12-22 15:30:00,38.92,38.94,38.77,38.77,39100.0,27.2875,27.3016,27.1824,27.1824,39100.0
2008-12-22 15:35:00,38.8,39.04,38.78,38.94,66700.0,27.2034,27.3717,27.1894,27.3016,66700.0
2008-12-22 15:40:00,38.96,39.04,38.82,38.95,55700.0,27.3156,27.3717,27.2174,27.3086,55700.0
2008-12-22 15:45:00,38.95,39.01,38.94,39.0,70100.0,27.3086,27.3506,27.3016,27.3436,70100.0
2008-12-22 15:50:00,38.98,39.03,38.91,38.95,184400.0,27.3296,27.3647,27.2805,27.3086,184400.0
2008-12-22 15:55:00,38.95,39.07,38.87,39.03,333800.0,27.3086,27.3927,27.2525,27.3647,333800.0
2008-12-23 09:30:00,39.3,39.78,38.52,39.07,37500.0,27.554,27.8905,27.0071,27.3927,37500.0
2008-12-23 09:35:00,39.09,39.14,38.99,39.03,13200.0,27.4067,27.4418,27.3366,27.3647,13200.0
2008-12-23 09:40:00,39.04,39.09,38.88,38.89,35100.0,27.3717,27.4067,27.2595,27.2665,35100.0
2008-12-23 09:45:00,38.9,38.94,38.88,38.92,19900.0,27.2735,27.3016,27.2595,27.2875,19900.0
2008-12-23 09:50:00,38.93,38.95,38.82,38.83,25900.0,27.2945,27.3086,27.2174,27.2244,25900.0
2008-12-23 09:55:00,38.82,38.82,38.58,38.58,33100.0,27.2174,27.2174,27.0492,27.0492,33100.0
2008-12-23 10:00:00,38.56,38.68,38.54,38.61,30100.0,27.0351,27.1193,27.0211,27.0702,30100.0
2008-12-23 10:05:00,38.61,38.65,38.56,38.61,19000.0,27.0702,27.0982,27.0351,27.0702,19000.0
2008-12-23 10:10:00,38.61,38.74,38.6,38.65,33200.0,27.0702,27.1613,27.0632,27.0982,33200.0
2008-12-23 10:15:00,38.65,38.65,38.5,38.51,50800.0,27.0982,27.0982,26.9931,27.0001,50800.0
2008-12-23 10:20:00,38.52,38.54,38.5,38.53,20400.0,27.0071,27.0211,26.9931,27.0141,20400.0
2008-12-23 10:25:00,38.54,38.54,38.45,38.51,23800.0,27.0211,27.0211,26.958,27.0001,23800.0
2008-12-23 10:30:00,38.51,38.59,38.49,38.5,29000.0,27.0001,27.0562,26.9861,26.9931,29000.0
2008-12-23 10:35:00,38.51,38.53,38.44,38.47,17100.0,27.0001,27.0141,26.951,26.972,17100.0
2008-12-23 10:40:00,38.46,38.47,38.37,38.39,16900.0,26.965,26.972,26.9019,26.9159,16900.0
2008-12-23 10:45:00,38.4,38.42,38.36,38.39,16100.0,26.923,26.937,26.8949,26.9159,16100.0
2008-12-23 10:50:00,38.39,38.41,38.3,38.31,19300.0,26.9159,26.93,26.8528,26.8599,19300.0
2008-12-23 10:55:00,38.32,38.37,38.25,38.27,11500.0,26.8669,26.9019,26.8178,26.8318,11500.0
2008-12-23 11:00:00,38.26,38.3,38.24,38.29,20400.0,26.8248,26.8528,26.8108,26.8458,20400.0
2008-12-23 11:05:00,38.3,38.31,38.27,38.29,19600.0,26.8528,26.8599,26.8318,26.8458,19600.0
2008-12-23 11:10:00,38.29,38.35,38.29,38.32,15900.0,26.8458,26.8879,26.8458,26.8669,15900.0
2008-12-23 11:15:00,38.32,38.34,38.28,38.3,26400.0,26.8669,26.8809,26.8388,26.8528,26400.0
2008-12-23 11:20:00,38.31,38.41,38.31,38.38,23300.0,26.8599,26.93,26.8599,26.9089,23300.0
2008-12-23 11:25:00,38.38,38.38,38.32,38.33,27500.0,26.9089,26.9089,26.8669,26.8739,27500.0
2008-12-23 11:30:00,38.33,38.45,38.32,38.44,17600.0,26.8739,26.958,26.8669,26.951,17600.0
2008-12-23 11:35:00,38.44,38.5,38.42,38.47,35200.0,26.951,26.9931,26.937,26.972,35200.0
2008-12-23 11:40:00,38.48,38.54,38.4,38.53,30600.0,26.979,27.0211,26.923,27.0141,30600.0
2008-12-23 11:45:00,38.53,38.55,38.48,38.49,21800.0,27.0141,27.0281,26.979,26.9861,21800.0
2008-12-23 11:50:00,38.48,38.54,38.48,38.52,19100.0,26.979,27.0211,26.979,27.0071,19100.0
2008-12-23 11:55:00,38.52,38.53,38.47,38.47,31900.0,27.0071,27.0141,26.972,26.972,31900.0
2008-12-23 12:00:00,38.48,38.49,38.45,38.49,62100.0,26.979,26.9861,26.958,26.9861,62100.0
2008-12-23 12:05:00,38.48,38.49,38.43,38.48,43000.0,26.979,26.9861,26.944,26.979,43000.0
2008-12-23 12:10:00,38.48,38.53,38.46,38.49,40800.0,26.979,27.0141,26.965,26.9861,40800.0
2008-12-23 12:15:00,38.49,38.5,38.4,38.43,17900.0,26.9861,26.9931,26.923,26.944,17900.0
2008-12-23 12:20:00,38.43,38.44,38.35,38.35,9300.0,26.944,26.951,26.8879,26.8879,9300.0
2008-12-23 12:25:00,38.34,38.35,38.21,38.26,17600.0,26.8809,26.8879,26.7897,26.8248,17600.0
2008-12-23 12:30:00,38.26,38.27,38.14,38.14,36300.0,26.8248,26.8318,26.7407,26.7407,36300.0
2008-12-23 12:35:00,38.15,38.17,38.1,38.14,17100.0,26.7477,26.7617,26.7126,26.7407,17100.0
2008-12-23 12:40:00,38.16,38.18,38.05,38.06,28300.0,26.7547,26.7687,26.6776,26.6846,28300.0
2008-12-23 12:45:00,38.06,38.09,38.02,38.09,12500.0,26.6846,26.7056,26.6565,26.7056,12500.0
2008-12-23 12:50:00,38.09,38.12,38.07,38.09,10800.0,26.7056,26.7266,26.6916,26.7056,10800.0
2008-12-23 12:55:00,38.1,38.11,38.03,38.06,17700.0,26.7126,26.7196,26.6635,26.6846,17700.0
2008-12-23 13:00:00,38.06,38.07,38.02,38.04,10400.0,26.6846,26.6916,26.6565,26.6706,10400.0
2008-12-23 13:05:00,38.04,38.12,38.01,38.09,17900.0,26.6706,26.7266,26.6495,26.7056,17900.0
2008-12-23 13:10:00,38.1,38.15,38.08,38.13,16100.0,26.7126,26.7477,26.6986,26.7337,16100.0
2008-12-23 13:15:00,38.14,38.15,38.06,38.07,23700.0,26.7407,26.7477,26.6846,26.6916,23700.0
2008-12-23 13:20:00,38.06,38.12,38.0,38.1,18000.0,26.6846,26.7266,26.6425,26.7126,18000.0
2008-12-23 13:25:00,38.09,38.09,38.01,38.03,16700.0,26.7056,26.7056,26.6495,26.6635,16700.0
2008-12-23 13:30:00,38.03,38.04,38.02,38.02,9300.0,26.6635,26.6706,26.6565,26.6565,9300.0
2008-12-23 13:35:00,38.03,38.04,37.98,37.99,21800.0,26.6635,26.6706,26.6285,26.6355,21800.0
2008-12-23 13:40:00,37.99,38.04,37.98,38.03,13500.0,26.6355,26.6706,26.6285,26.6635,13500.0
2008-12-23 13:45:00,38.02,38.03,37.97,38.01,17500.0,26.6565,26.6635,26.6215,26.6495,17500.0
2008-12-23 13:50:00,38.0,38.07,38.0,38.04,14800.0,26.6425,26.6916,26.6425,26.6706,14800.0
2008-12-23 13:55:00,38.03,38.17,38.03,38.17,19800.0,26.6635,26.7617,26.6635,26.7617,19800.0
2008-12-23 14:00:00,38.15,38.23,38.15,38.2,21900.0,26.7477,26.8038,26.7477,26.7827,21900.0
2008-12-23 14:05:00,38.19,38.19,38.13,38.18,53400.0,26.7757,26.7757,26.7337,26.7687,53400.0
2008-12-23 14:10:00,38.18,38.28,38.18,38.26,27800.0,26.7687,26.8388,26.7687,26.8248,27800.0
2008-12-23 14:15:00,38.26,38.37,38.24,38.36,28000.0,26.8248,26.9019,26.8108,26.8949,28000.0
2008-12-23 14:20:00,38.35,38.39,38.33,38.35,20000.0,26.8879,26.9159,26.8739,26.8879,20000.0
2008-12-23 14:25:00,38.34,38.4,38.32,38.34,39300.0,26.8809,26.923,26.8669,26.8809,39300.0
2008-12-23 14:30:00,38.34,38.38,38.26,38.31,95000.0,26.8809,26.9089,26.8248,26.8599,95000.0
2008-12-23 14:35:00,38.3,38.39,38.21,38.25,23700.0,26.8528,26.9159,26.7897,26.8178,23700.0
2008-12-23 14:40:00,38.23,38.27,38.15,38.18,23800.0,26.8038,26.8318,26.7477,26.7687,23800.0
2008-12-23 14:45:00,38.17,38.18,38.05,38.11,33900.0,26.7617,26.7687,26.6776,26.7196,33900.0
2008-12-23 14:50:00,38.15,38.15,38.02,38.02,22600.0,26.7477,26.7477,26.6565,26.6565,22600.0
2008-12-23 14:55:00,38.03,38.1,38.01,38.06,26600.0,26.6635,26.7126,26.6495,26.6846,26600.0
2008-12-23 15:00:00,38.05,38.12,38.0,38.07,35000.0,26.6776,26.7266,26.6425,26.6916,35000.0
2008-12-23 15:05:00,38.07,38.09,37.95,38.04,29700.0,26.6916,26.7056,26.6075,26.6706,29700.0
2008-12-23 15:10:00,38.03,38.29,38.03,38.18,84800.0,26.6635,26.8458,26.6635,26.7687,84800.0
2008-12-23 15:15:00,38.18,38.22,38.12,38.18,68700.0,26.7687,26.7968,26.7266,26.7687,68700.0
2008-12-23 15:20:00,38.19,38.27,38.04,38.11,46700.0,26.7757,26.8318,26.6706,26.7196,46700.0
2008-12-23 15:25:00,38.1,38.21,38.06,38.13,49500.0,26.7126,26.7897,26.6846,26.7337,49500.0
2008-12-23 15:30:00,38.14,38.21,38.07,38.1,57800.0,26.7407,26.7897,26.6916,26.7126,57800.0
2008-12-23 15:35:00,38.1,38.11,38.03,38.06,34100.0,26.7126,26.7196,26.6635,26.6846,34100.0
2008-12-23 15:40:00,38.05,38.15,38.01,38.12,31900.0,26.6776,26.7477,26.6495,26.7266,31900.0
2008-12-23 15:45:00,38.12,38.13,38.03,38.08,50300.0,26.7266,26.7337,26.6635,26.6986,50300.0
2008-12-23 15:50:00,38.08,38.13,37.99,38.05,77900.0,26.6986,26.7337,26.6355,26.6776,77900.0
2008-12-23 15:55:00,38.05,38.13,38.03,38.08,95800.0,26.6776,26.7337,26.6635,26.6986,95800.0
2008-12-24 09:30:00,37.95,38.22,37.76,38.2,21200.0,26.6075,26.7968,26.4742,26.7827,21200.0
2008-12-24 09:35:00,38.18,38.31,38.16,38.23,7900.0,26.7687,26.8599,26.7547,26.8038,7900.0
2008-12-24 09:40:00,38.23,38.23,38.13,38.2,15800.0,26.8038,26.8038,26.7337,26.7827,15800.0
2008-12-24 09:45:00,38.19,38.21,38.12,38.12,10400.0,26.7757,26.7897,26.7266,26.7266,10400.0
2008-12-24 09:50:00,38.13,38.15,38.04,38.04,16700.0,26.7337,26.7477,26.6706,26.6706,16700.0
2008-12-24 09:55:00,38.07,38.11,38.01,38.07,13500.0,26.6916,26.7196,26.6495,26.6916,13500.0
2008-12-24 10:00:00,38.07,38.1,38.02,38.08,16600.0,26.6916,26.7126,26.6565,26.6986,16600.0
2008-12-24 10:05:00,38.09,38.16,38.08,38.08,12800.0,26.7056,26.7547,26.6986,26.6986,12800.0
2008-12-24 10:10:00,38.08,38.1,38.02,38.03,8900.0,26.6986,26.7126,26.6565,26.6635,8900.0
2008-12-24 10:15:00,38.05,38.08,38.01,38.01,11400.0,26.6776,26.6986,26.6495,26.6495,11400.0
2008-12-24 10:20:00,38.02,38.06,38.0,38.02,11400.0,26.6565,26.6846,26.6425,26.6565,11400.0
2008-12-24 10:25:00,38.02,38.03,37.98,37.99,8800.0,26.6565,26.6635,26.6285,26.6355,8800.0
2008-12-24 10:30:00,37.99,38.08,37.99,38.06,9400.0,26.6355,26.6986,26.6355,26.6846,9400.0
2008-12-24 10:35:00,38.07,38.14,38.07,38.14,14700.0,26.6916,26.7407,26.6916,26.7407,14700.0
2008-12-24 10:40:00,38.14,38.24,38.14,38.22,13200.0,26.7407,26.8108,26.7407,26.7968,13200.0
2008-12-24 10:45:00,38.21,38.25,38.21,38.24,8100.0,26.7897,26.8178,26.7897,26.8108,8100.0
2008-12-24 10:50:00,38.24,38.29,38.24,38.25,7300.0,26.8108,26.8458,26.8108,26.8178,7300.0
2008-12-24 10:55:00,38.24,38.24,38.18,38.19,7900.0,26.8108,26.8108,26.7687,26.7757,7900.0
2008-12-24 11:00:00,38.19,38.31,38.19,38.29,8800.0,26.7757,26.8599,26.7757,26.8458,8800.0
2008-12-24 11:05:00,38.28,38.32,38.25,38.32,12400.0,26.8388,26.8669,26.8178,26.8669,12400.0
2008-12-24 11:10:00,38.32,38.45,38.31,38.44,21800.0,26.8669,26.958,26.8599,26.951,21800.0
2008-12-24 11:15:00,38.42,38.43,38.33,38.33,9100.0,26.937,26.944,26.8739,26.8739,9100.0
2008-12-24 11:20:00,38.33,38.37,38.3,38.31,13300.0,26.8739,26.9019,26.8528,26.8599,13300.0
2008-12-24 11:25:00,38.31,38.35,38.3,38.35,11900.0,26.8599,26.8879,26.8528,26.8879,11900.0
2008-12-24 11:30:00,38.35,38.42,38.34,38.41,17200.0,26.8879,26.937,26.8809,26.93,17200.0
2008-12-24 11:35:00,38.42,38.53,38.42,38.51,27000.0,26.937,27.0141,26.937,27.0001,27000.0
2008-12-24 11:40:00,38.51,38.53,38.46,38.52,12300.0,27.0001,27.0141,26.965,27.0071,12300.0
2008-12-24 11:45:00,38.53,38.53,38.42,38.42,13000.0,27.0141,27.0141,26.937,26.937,13000.0
2008-12-24 11:50:00,38.44,38.51,38.44,38.48,17800.0,26.951,27.0001,26.951,26.979,17800.0
2008-12-24 11:55:00,38.48,38.48,38.42,38.42,7100.0,26.979,26.979,26.937,26.937,7100.0
2008-12-24 12:00:00,38.42,38.63,38.42,38.63,32400.0,26.937,27.0842,26.937,27.0842,32400.0
2008-12-24 12:05:00,38.62,38.63,38.59,38.59,20800.0,27.0772,27.0842,27.0562,27.0562,20800.0
2008-12-24 12:10:00,38.59,38.6,38.55,38.56,18900.0,27.0562,27.0632,27.0281,27.0351,18900.0
2008-12-24 12:15:00,38.56,38.61,38.56,38.59,22900.0,27.0351,27.0702,27.0351,27.0562,22900.0
2008-12-24 12:20:00,38.58,38.6,38.58,38.59,14100.0,27.0492,27.0632,27.0492,27.0562,14100.0
2008-12-24 12:25:00,38.59,38.67,38.55,38.55,17300.0,27.0562,27.1123,27.0281,27.0281,17300.0
2008-12-24 12:30:00,38.55,38.57,38.52,38.55,21200.0,27.0281,27.0421,27.0071,27.0281,21200.0
2008-12-24 12:35:00,38.55,38.56,38.46,38.47,8400.0,27.0281,27.0351,26.965,26.972,8400.0
2008-12-24 12:40:00,38.47,38.51,38.43,38.5,12000.0,26.972,27.0001,26.944,26.9931,12000.0
2008-12-24 12:45:00,38.51,38.59,38.5,38.59,24300.0,27.0001,27.0562,26.9931,27.0562,24300.0
2008-12-24 12:50:00,38.57,38.59,38.54,38.55,23400.0,27.0421,27.0562,27.0211,27.0281,23400.0
2008-12-24 12:55:00,38.55,38.57,38.47,38.48,29500.0,27.0281,27.0421,26.972,26.979,29500.0
2008-12-26 09:30:00,38.56,39.15,38.35,38.58,19800.0,27.0351,27.4488,26.8879,27.0492,19800.0
2008-12-26 09:35:00,38.62,38.65,38.55,38.55,13000.0,27.0772,27.0982,27.0281,27.0281,13000.0
2008-12-26 09:40:00,38.54,38.59,38.53,38.59,7200.0,27.0211,27.0562,27.0141,27.0562,7200.0
2008-12-26 09:45:00,38.58,38.64,38.55,38.64,9300.0,27.0492,27.0912,27.0281,27.0912,9300.0
2008-12-26 09:50:00,38.64,38.8,38.62,38.78,13000.0,27.0912,27.2034,27.0772,27.1894,13000.0
2008-12-26 09:55:00,38.78,38.78,38.72,38.74,4600.0,27.1894,27.1894,27.1473,27.1613,4600.0
2008-12-26 10:00:00,38.75,38.87,38.74,38.81,10700.0,27.1683,27.2525,27.1613,27.2104,10700.0
2008-12-26 10:05:00,38.82,38.86,38.81,38.85,8200.0,27.2174,27.2455,27.2104,27.2385,8200.0
2008-12-26 10:10:00,38.85,38.9,38.85,38.87,7100.0,27.2385,27.2735,27.2385,27.2525,7100.0
2008-12-26 10:15:00,38.88,38.91,38.82,38.83,8300.0,27.2595,27.2805,27.2174,27.2244,8300.0
2008-12-26 10:20:00,38.82,38.83,38.76,38.79,4900.0,27.2174,27.2244,27.1754,27.1964,4900.0
2008-12-26 10:25:00,38.79,38.79,38.67,38.67,5400.0,27.1964,27.1964,27.1123,27.1123,5400.0
2008-12-26 10:30:00,38.69,38.69,38.62,38.64,3100.0,27.1263,27.1263,27.0772,27.0912,3100.0
2008-12-26 10:35:00,38.64,38.65,38.56,38.58,11400.0,27.0912,27.0982,27.0351,27.0492,11400.0
2008-12-26 10:40:00,38.57,38.58,38.5,38.52,3900.0,27.0421,27.0492,26.9931,27.0071,3900.0
2008-12-26 10:45:00,38.51,38.53,38.5,38.5,6600.0,27.0001,27.0141,26.9931,26.9931,6600.0
2008-12-26 10:50:00,38.52,38.55,38.51,38.54,7200.0,27.0071,27.0281,27.0001,27.0211,7200.0
2008-12-26 10:55:00,38.53,38.56,38.51,38.53,7900.0,27.0141,27.0351,27.0001,27.0141,7900.0
2008-12-26 11:00:00,38.53,38.53,38.5,38.51,19500.0,27.0141,27.0141,26.9931,27.0001,19500.0
2008-12-26 11:05:00,38.51,38.52,38.5,38.52,14200.0,27.0001,27.0071,26.9931,27.0071,14200.0
2008-12-26 11:10:00,38.51,38.52,38.48,38.49,14600.0,27.0001,27.0071,26.979,26.9861,14600.0
2008-12-26 11:15:00,38.49,38.52,38.46,38.52,14300.0,26.9861,27.0071,26.965,27.0071,14300.0
2008-12-26 11:20:00,38.52,38.62,38.51,38.6,14600.0,27.0071,27.0772,27.0001,27.0632,14600.0
2008-12-26 11:25:00,38.61,38.64,38.6,38.64,3600.0,27.0702,27.0912,27.0632,27.0912,3600.0
2008-12-26 11:30:00,38.63,38.66,38.63,38.65,4900.0,27.0842,27.1052,27.0842,27.0982,4900.0
2008-12-26 11:35:00,38.66,38.68,38.65,38.68,5600.0,27.1052,27.1193,27.0982,27.1193,5600.0
2008-12-26 11:40:00,38.67,38.74,38.67,38.72,6000.0,27.1123,27.1613,27.1123,27.1473,6000.0
2008-12-26 11:45:00,38.72,38.79,38.72,38.78,9200.0,27.1473,27.1964,27.1473,27.1894,9200.0
2008-12-26 11:50:00,38.78,38.87,38.78,38.85,14000.0,27.1894,27.2525,27.1894,27.2385,14000.0
2008-12-26 11:55:00,38.85,38.88,38.85,38.87,5800.0,27.2385,27.2595,27.2385,27.2525,5800.0
2008-12-26 12:00:00,38.87,38.87,38.81,38.82,10600.0,27.2525,27.2525,27.2104,27.2174,10600.0
2008-12-26 12:05:00,38.83,38.83,38.78,38.78,6800.0,27.2244,27.2244,27.1894,27.1894,6800.0
2008-12-26 12:10:00,38.78,38.78,38.73,38.75,2800.0,27.1894,27.1894,27.1543,27.1683,2800.0
2008-12-26 12:15:00,38.75,38.77,38.72,38.77,4400.0,27.1683,27.1824,27.1473,27.1824,4400.0
2008-12-26 12:20:00,38.77,38.8,38.74,38.75,10100.0,27.1824,27.2034,27.1613,27.1683,10100.0
2008-12-26 12:25:00,38.75,38.77,38.73,38.74,5300.0,27.1683,27.1824,27.1543,27.1613,5300.0
2008-12-26 12:30:00,38.73,38.73,38.7,38.71,4000.0,27.1543,27.1543,27.1333,27.1403,4000.0
2008-12-26 12:35:00,38.71,38.73,38.65,38.65,35500.0,27.1403,27.1543,27.0982,27.0982,35500.0
2008-12-26 12:40:00,38.65,38.65,38.63,38.63,7500.0,27.0982,27.0982,27.0842,27.0842,7500.0
2008-12-26 12:45:00,38.61,38.63,38.57,38.57,10900.0,27.0702,27.0842,27.0421,27.0421,10900.0
2008-12-26 12:50:00,38.56,38.61,38.56,38.61,15700.0,27.0351,27.0702,27.0351,27.0702,15700.0
2008-12-26 12:55:00,38.61,38.61,38.59,38.59,7400.0,27.0702,27.0702,27.0562,27.0562,7400.0
2008-12-26 13:00:00,38.6,38.6,38.57,38.58,5800.0,27.0632,27.0632,27.0421,27.0492,5800.0
2008-12-26 13:05:00,38.58,38.62,38.56,38.58,11000.0,27.0492,27.0772,27.0351,27.0492,11000.0
2008-12-26 13:10:00,38.57,38.6,38.57,38.58,3600.0,27.0421,27.0632,27.0421,27.0492,3600.0
2008-12-26 13:15:00,38.58,38.58,38.56,38.57,6300.0,27.0492,27.0492,27.0351,27.0421,6300.0
2008-12-26 13:20:00,38.57,38.6,38.57,38.59,8500.0,27.0421,27.0632,27.0421,27.0562,8500.0
2008-12-26 13:25:00,38.59,38.6,38.59,38.6,5400.0,27.0562,27.0632,27.0562,27.0632,5400.0
2008-12-26 13:30:00,38.61,38.66,38.6,38.64,12800.0,27.0702,27.1052,27.0632,27.0912,12800.0
2008-12-26 13:35:00,38.63,38.63,38.62,38.62,3500.0,27.0842,27.0842,27.0772,27.0772,3500.0
2008-12-26 13:40:00,38.62,38.7,38.59,38.64,49100.0,27.0772,27.1333,27.0562,27.0912,49100.0
2008-12-26 13:45:00,38.64,38.65,38.6,38.6,11800.0,27.0912,27.0982,27.0632,27.0632,11800.0
2008-12-26 13:50:00,38.59,38.61,38.57,38.59,14800.0,27.0562,27.0702,27.0421,27.0562,14800.0
2008-12-26 13:55:00,38.59,38.6,38.57,38.58,17000.0,27.0562,27.0632,27.0421,27.0492,17000.0
2008-12-26 14:00:00,38.58,38.6,38.57,38.59,14700.0,27.0492,27.0632,27.0421,27.0562,14700.0
2008-12-26 14:05:00,38.59,38.6,38.58,38.58,17800.0,27.0562,27.0632,27.0492,27.0492,17800.0
2008-12-26 14:10:00,38.59,38.6,38.57,38.58,12000.0,27.0562,27.0632,27.0421,27.0492,12000.0
2008-12-26 14:15:00,38.58,38.61,38.57,38.59,18900.0,27.0492,27.0702,27.0421,27.0562,18900.0
2008-12-26 14:20:00,38.59,38.6,38.53,38.53,8400.0,27.0562,27.0632,27.0141,27.0141,8400.0
2008-12-26 14:25:00,38.53,38.53,38.47,38.48,4200.0,27.0141,27.0141,26.972,26.979,4200.0
2008-12-26 14:30:00,38.47,38.53,38.47,38.53,10300.0,26.972,27.0141,26.972,27.0141,10300.0
2008-12-26 14:35:00,38.53,38.56,38.5,38.51,7500.0,27.0141,27.0351,26.9931,27.0001,7500.0
2008-12-26 14:40:00,38.51,38.53,38.51,38.52,5000.0,27.0001,27.0141,27.0001,27.0071,5000.0
2008-12-26 14:45:00,38.52,38.53,38.46,38.49,8100.0,27.0071,27.0141,26.965,26.9861,8100.0
2008-12-26 14:50:00,38.5,38.52,38.5,38.51,13100.0,26.9931,27.0071,26.9931,27.0001,13100.0
2008-12-26 14:55:00,38.51,38.54,38.51,38.53,7700.0,27.0001,27.0211,27.0001,27.0141,7700.0
2008-12-26 15:00:00,38.53,38.53,38.51,38.51,9600.0,27.0141,27.0141,27.0001,27.0001,9600.0
2008-12-26 15:05:00,38.5,38.51,38.48,38.51,10000.0,26.9931,27.0001,26.979,27.0001,10000.0
2008-12-26 15:10:00,38.5,38.54,38.49,38.53,7200.0,26.9931,27.0211,26.9861,27.0141,7200.0
2008-12-26 15:15:00,38.53,38.58,38.5,38.5,28200.0,27.0141,27.0492,26.9931,26.9931,28200.0
2008-12-26 15:20:00,38.49,38.5,38.49,38.5,7900.0,26.9861,26.9931,26.9861,26.9931,7900.0
2008-12-26 15:25:00,38.49,38.52,38.47,38.5,19800.0,26.9861,27.0071,26.972,26.9931,19800.0
2008-12-26 15:30:00,38.5,38.5,38.42,38.42,18100.0,26.9931,26.9931,26.937,26.937,18100.0
2008-12-26 15:35:00,38.43,38.5,38.41,38.5,11800.0,26.944,26.9931,26.93,26.9931,11800.0
2008-12-26 15:40:00,38.49,38.53,38.46,38.53,22900.0,26.9861,27.0141,26.965,27.0141,22900.0
2008-12-26 15:45:00,38.53,38.54,38.5,38.52,29200.0,27.0141,27.0211,26.9931,27.0071,29200.0
2008-12-26 15:50:00,38.52,38.6,38.5,38.56,32600.0,27.0071,27.0632,26.9931,27.0351,32600.0
2008-12-26 15:55:00,38.56,38.61,38.5,38.59,40800.0,27.0351,27.0702,26.9931,27.0562,40800.0
2008-12-29 09:30:00,38.11,38.69,38.09,38.25,33600.0,26.994,27.4048,26.9798,27.0932,33600.0
2008-12-29 09:35:00,38.3,38.52,38.16,38.23,39500.0,27.1286,27.2844,27.0294,27.079,39500.0
2008-12-29 09:40:00,38.23,38.33,38.15,38.25,28800.0,27.079,27.1498,27.0223,27.0932,28800.0
2008-12-29 09:45:00,38.26,38.29,38.12,38.12,52000.0,27.1003,27.1215,27.0011,27.0011,52000.0
2008-12-29 09:50:00,38.1,38.17,37.93,37.93,13200.0,26.9869,27.0365,26.8665,26.8665,13200.0
2008-12-29 09:55:00,37.97,38.03,37.93,38.03,15700.0,26.8948,26.9373,26.8665,26.9373,15700.0
2008-12-29 10:00:00,38.01,38.04,37.91,37.95,21500.0,26.9232,26.9444,26.8523,26.8807,21500.0
2008-12-29 10:05:00,37.96,38.09,37.96,38.05,9100.0,26.8878,26.9798,26.8878,26.9515,9100.0
2008-12-29 10:10:00,38.05,38.12,38.04,38.1,8000.0,26.9515,27.0011,26.9444,26.9869,8000.0
2008-12-29 10:15:00,38.1,38.14,38.07,38.08,12400.0,26.9869,27.0153,26.9657,26.9728,12400.0
2008-12-29 10:20:00,38.08,38.11,38.07,38.1,17900.0,26.9728,26.994,26.9657,26.9869,17900.0
2008-12-29 10:25:00,38.1,38.15,38.09,38.15,10200.0,26.9869,27.0223,26.9798,27.0223,10200.0
2008-12-29 10:30:00,38.13,38.17,38.11,38.15,8900.0,27.0082,27.0365,26.994,27.0223,8900.0
2008-12-29 10:35:00,38.16,38.16,38.08,38.1,6800.0,27.0294,27.0294,26.9728,26.9869,6800.0
2008-12-29 10:40:00,38.1,38.14,38.06,38.1,10100.0,26.9869,27.0153,26.9586,26.9869,10100.0
2008-12-29 10:45:00,38.09,38.17,38.09,38.11,12900.0,26.9798,27.0365,26.9798,26.994,12900.0
2008-12-29 10:50:00,38.1,38.13,38.08,38.09,10100.0,26.9869,27.0082,26.9728,26.9798,10100.0
2008-12-29 10:55:00,38.07,38.08,38.04,38.07,12700.0,26.9657,26.9728,26.9444,26.9657,12700.0
2008-12-29 11:00:00,38.05,38.12,38.02,38.06,15900.0,26.9515,27.0011,26.9303,26.9586,15900.0
2008-12-29 11:05:00,38.05,38.08,38.02,38.04,11200.0,26.9515,26.9728,26.9303,26.9444,11200.0
2008-12-29 11:10:00,38.04,38.04,37.95,37.95,7600.0,26.9444,26.9444,26.8807,26.8807,7600.0
2008-12-29 11:15:00,37.92,37.96,37.89,37.91,5600.0,26.8594,26.8878,26.8382,26.8523,5600.0
2008-12-29 11:20:00,37.92,37.93,37.87,37.89,9000.0,26.8594,26.8665,26.824,26.8382,9000.0
2008-12-29 11:25:00,37.9,37.93,37.87,37.92,7500.0,26.8453,26.8665,26.824,26.8594,7500.0
2008-12-29 11:30:00,37.93,37.94,37.9,37.93,5200.0,26.8665,26.8736,26.8453,26.8665,5200.0
2008-12-29 11:35:00,37.92,37.93,37.89,37.9,7100.0,26.8594,26.8665,26.8382,26.8453,7100.0
2008-12-29 11:40:00,37.9,37.92,37.9,37.91,10300.0,26.8453,26.8594,26.8453,26.8523,10300.0
2008-12-29 11:45:00,37.91,37.93,37.9,37.92,7600.0,26.8523,26.8665,26.8453,26.8594,7600.0
2008-12-29 11:50:00,37.91,37.93,37.9,37.93,4600.0,26.8523,26.8665,26.8453,26.8665,4600.0
2008-12-29 11:55:00,37.92,37.93,37.89,37.91,13300.0,26.8594,26.8665,26.8382,26.8523,13300.0
2008-12-29 12:00:00,37.91,37.95,37.9,37.94,5100.0,26.8523,26.8807,26.8453,26.8736,5100.0
2008-12-29 12:05:00,37.95,37.95,37.89,37.89,15100.0,26.8807,26.8807,26.8382,26.8382,15100.0
2008-12-29 12:10:00,37.88,37.94,37.87,37.93,9000.0,26.8311,26.8736,26.824,26.8665,9000.0
2008-12-29 12:15:00,37.93,37.95,37.93,37.95,3900.0,26.8665,26.8807,26.8665,26.8807,3900.0
2008-12-29 12:20:00,37.95,37.96,37.93,37.93,8700.0,26.8807,26.8878,26.8665,26.8665,8700.0
2008-12-29 12:25:00,37.93,37.95,37.91,37.92,6100.0,26.8665,26.8807,26.8523,26.8594,6100.0
2008-12-29 12:30:00,37.92,37.93,37.9,37.92,4400.0,26.8594,26.8665,26.8453,26.8594,4400.0
2008-12-29 12:35:00,37.92,37.94,37.91,37.93,5400.0,26.8594,26.8736,26.8523,26.8665,5400.0
2008-12-29 12:40:00,37.94,37.95,37.88,37.88,12200.0,26.8736,26.8807,26.8311,26.8311,12200.0
2008-12-29 12:45:00,37.87,37.87,37.84,37.84,5600.0,26.824,26.824,26.8028,26.8028,5600.0
2008-12-29 12:50:00,37.85,37.89,37.84,37.89,8200.0,26.8098,26.8382,26.8028,26.8382,8200.0
2008-12-29 12:55:00,37.88,37.88,37.74,37.74,12500.0,26.8311,26.8311,26.7319,26.7319,12500.0
2008-12-29 13:00:00,37.73,37.76,37.67,37.76,12800.0,26.7248,26.7461,26.6823,26.7461,12800.0
2008-12-29 13:05:00,37.75,37.79,37.75,37.77,5300.0,26.739,26.7673,26.739,26.7532,5300.0
2008-12-29 13:10:00,37.77,37.77,37.73,37.77,4000.0,26.7532,26.7532,26.7248,26.7532,4000.0
2008-12-29 13:15:00,37.77,37.78,37.72,37.74,14500.0,26.7532,26.7603,26.7178,26.7319,14500.0
2008-12-29 13:20:00,37.75,37.75,37.72,37.72,3500.0,26.739,26.739,26.7178,26.7178,3500.0
2008-12-29 13:25:00,37.73,37.76,37.73,37.76,2900.0,26.7248,26.7461,26.7248,26.7461,2900.0
2008-12-29 13:30:00,37.76,37.79,37.75,37.78,3900.0,26.7461,26.7673,26.739,26.7603,3900.0
2008-12-29 13:35:00,37.78,37.78,37.72,37.76,4100.0,26.7603,26.7603,26.7178,26.7461,4100.0
2008-12-29 13:40:00,37.76,37.78,37.73,37.76,5300.0,26.7461,26.7603,26.7248,26.7461,5300.0
2008-12-29 13:45:00,37.75,37.77,37.72,37.77,7800.0,26.739,26.7532,26.7178,26.7532,7800.0
2008-12-29 13:50:00,37.77,37.77,37.68,37.69,13400.0,26.7532,26.7532,26.6894,26.6965,13400.0
2008-12-29 13:55:00,37.69,37.74,37.69,37.7,6000.0,26.6965,26.7319,26.6965,26.7036,6000.0
2008-12-29 14:00:00,37.7,37.71,37.68,37.7,5600.0,26.7036,26.7107,26.6894,26.7036,5600.0
2008-12-29 14:05:00,37.69,37.69,37.61,37.63,9800.0,26.6965,26.6965,26.6398,26.654,9800.0
2008-12-29 14:10:00,37.63,37.65,37.59,37.61,8000.0,26.654,26.6682,26.6257,26.6398,8000.0
2008-12-29 14:15:00,37.62,37.65,37.59,37.61,7900.0,26.6469,26.6682,26.6257,26.6398,7900.0
2008-12-29 14:20:00,37.62,37.65,37.62,37.64,6300.0,26.6469,26.6682,26.6469,26.6611,6300.0
2008-12-29 14:25:00,37.63,37.73,37.61,37.71,21900.0,26.654,26.7248,26.6398,26.7107,21900.0
2008-12-29 14:30:00,37.7,37.74,37.67,37.68,9800.0,26.7036,26.7319,26.6823,26.6894,9800.0
2008-12-29 14:35:00,37.69,37.76,37.64,37.7,13900.0,26.6965,26.7461,26.6611,26.7036,13900.0
2008-12-29 14:40:00,37.7,37.75,37.68,37.73,7400.0,26.7036,26.739,26.6894,26.7248,7400.0
2008-12-29 14:45:00,37.73,37.76,37.72,37.74,4800.0,26.7248,26.7461,26.7178,26.7319,4800.0
2008-12-29 14:50:00,37.73,37.76,37.72,37.73,4200.0,26.7248,26.7461,26.7178,26.7248,4200.0
2008-12-29 14:55:00,37.73,37.85,37.73,37.78,5800.0,26.7248,26.8098,26.7248,26.7603,5800.0
2008-12-29 15:00:00,37.8,37.8,37.71,37.73,40200.0,26.7744,26.7744,26.7107,26.7248,40200.0
2008-12-29 15:05:00,37.74,37.83,37.72,37.76,44900.0,26.7319,26.7957,26.7178,26.7461,44900.0
2008-12-29 15:10:00,37.75,37.79,37.73,37.76,14300.0,26.739,26.7673,26.7248,26.7461,14300.0
2008-12-29 15:15:00,37.77,37.79,37.62,37.63,25000.0,26.7532,26.7673,26.6469,26.654,25000.0
2008-12-29 15:20:00,37.63,37.72,37.61,37.64,23500.0,26.654,26.7178,26.6398,26.6611,23500.0
2008-12-29 15:25:00,37.65,37.67,37.55,37.61,18100.0,26.6682,26.6823,26.5973,26.6398,18100.0
2008-12-29 15:30:00,37.6,37.78,37.6,37.7,29500.0,26.6328,26.7603,26.6328,26.7036,29500.0
2008-12-29 15:35:00,37.72,37.73,37.53,37.67,34600.0,26.7178,26.7248,26.5832,26.6823,34600.0
2008-12-29 15:40:00,37.7,37.86,37.69,37.8,40500.0,26.7036,26.8169,26.6965,26.7744,40500.0
2008-12-29 15:45:00,37.83,37.88,37.78,37.81,36800.0,26.7957,26.8311,26.7603,26.7815,36800.0
2008-12-29 15:50:00,37.81,37.85,37.75,37.79,39900.0,26.7815,26.8098,26.739,26.7673,39900.0
2008-12-29 15:55:00,37.79,37.97,37.77,37.95,71300.0,26.7673,26.8948,26.7532,26.8807,71300.0
2008-12-30 09:30:00,38.18,38.34,38.05,38.16,30700.0,27.0436,27.1569,26.9515,27.0294,30700.0
2008-12-30 09:35:00,38.11,38.22,38.08,38.16,10400.0,26.994,27.0719,26.9728,27.0294,10400.0
2008-12-30 09:40:00,38.16,38.27,38.12,38.19,13200.0,27.0294,27.1073,27.0011,27.0507,13200.0
2008-12-30 09:45:00,38.18,38.29,38.18,38.24,14000.0,27.0436,27.1215,27.0436,27.0861,14000.0
2008-12-30 09:50:00,38.21,38.27,38.21,38.23,10100.0,27.0648,27.1073,27.0648,27.079,10100.0
2008-12-30 09:55:00,38.26,38.28,38.2,38.21,12500.0,27.1003,27.1144,27.0578,27.0648,12500.0
2008-12-30 10:00:00,38.21,38.23,38.14,38.18,10500.0,27.0648,27.079,27.0153,27.0436,10500.0
2008-12-30 10:05:00,38.19,38.2,38.16,38.17,13700.0,27.0507,27.0578,27.0294,27.0365,13700.0
2008-12-30 10:10:00,38.19,38.2,38.03,38.03,10700.0,27.0507,27.0578,26.9373,26.9373,10700.0
2008-12-30 10:15:00,38.05,38.08,37.96,37.97,19700.0,26.9515,26.9728,26.8878,26.8948,19700.0
2008-12-30 10:20:00,37.99,38.02,37.94,37.99,11000.0,26.909,26.9303,26.8736,26.909,11000.0
2008-12-30 10:25:00,37.99,38.01,37.95,38.0,6900.0,26.909,26.9232,26.8807,26.9161,6900.0
2008-12-30 10:30:00,37.97,38.03,37.97,38.0,16200.0,26.8948,26.9373,26.8948,26.9161,16200.0
2008-12-30 10:35:00,37.99,38.02,37.97,37.99,17400.0,26.909,26.9303,26.8948,26.909,17400.0
2008-12-30 10:40:00,37.99,38.02,37.96,38.01,16300.0,26.909,26.9303,26.8878,26.9232,16300.0
2008-12-30 10:45:00,38.02,38.03,37.96,38.0,19400.0,26.9303,26.9373,26.8878,26.9161,19400.0
2008-12-30 10:50:00,38.02,38.02,37.88,37.89,15800.0,26.9303,26.9303,26.8311,26.8382,15800.0
2008-12-30 10:55:00,37.89,37.9,37.84,37.87,7900.0,26.8382,26.8453,26.8028,26.824,7900.0
2008-12-30 11:00:00,37.86,37.91,37.85,37.87,10900.0,26.8169,26.8523,26.8098,26.824,10900.0
2008-12-30 11:05:00,37.89,37.9,37.87,37.9,5000.0,26.8382,26.8453,26.824,26.8453,5000.0
2008-12-30 11:10:00,37.88,37.91,37.87,37.87,11800.0,26.8311,26.8523,26.824,26.824,11800.0
2008-12-30 11:15:00,37.86,37.88,37.83,37.83,8100.0,26.8169,26.8311,26.7957,26.7957,8100.0
2008-12-30 11:20:00,37.83,37.83,37.77,37.81,13200.0,26.7957,26.7957,26.7532,26.7815,13200.0
2008-12-30 11:25:00,37.8,37.82,37.73,37.81,24100.0,26.7744,26.7886,26.7248,26.7815,24100.0
2008-12-30 11:30:00,37.78,37.91,37.78,37.85,24500.0,26.7603,26.8523,26.7603,26.8098,24500.0
2008-12-30 11:35:00,37.85,37.87,37.76,37.79,18600.0,26.8098,26.824,26.7461,26.7673,18600.0
2008-12-30 11:40:00,37.77,37.82,37.76,37.79,15100.0,26.7532,26.7886,26.7461,26.7673,15100.0
2008-12-30 11:45:00,37.78,37.82,37.71,37.72,20800.0,26.7603,26.7886,26.7107,26.7178,20800.0
2008-12-30 11:50:00,37.74,37.74,37.66,37.66,9700.0,26.7319,26.7319,26.6753,26.6753,9700.0
2008-12-30 11:55:00,37.66,37.73,37.66,37.7,8600.0,26.6753,26.7248,26.6753,26.7036,8600.0
2008-12-30 12:00:00,37.69,37.76,37.69,37.72,9000.0,26.6965,26.7461,26.6965,26.7178,9000.0
2008-12-30 12:05:00,37.72,37.73,37.62,37.62,8300.0,26.7178,26.7248,26.6469,26.6469,8300.0
2008-12-30 12:10:00,37.62,37.68,37.62,37.67,10600.0,26.6469,26.6894,26.6469,26.6823,10600.0
2008-12-30 12:15:00,37.66,37.72,37.66,37.69,10000.0,26.6753,26.7178,26.6753,26.6965,10000.0
2008-12-30 12:20:00,37.7,37.75,37.7,37.73,14700.0,26.7036,26.739,26.7036,26.7248,14700.0
2008-12-30 12:25:00,37.71,37.77,37.7,37.75,14700.0,26.7107,26.7532,26.7036,26.739,14700.0
2008-12-30 12:30:00,37.76,37.81,37.74,37.76,14000.0,26.7461,26.7815,26.7319,26.7461,14000.0
2008-12-30 12:35:00,37.78,37.8,37.72,37.75,18800.0,26.7603,26.7744,26.7178,26.739,18800.0
2008-12-30 12:40:00,37.75,37.76,37.64,37.74,45500.0,26.739,26.7461,26.6611,26.7319,45500.0
2008-12-30 12:45:00,37.72,37.79,37.72,37.76,34400.0,26.7178,26.7673,26.7178,26.7461,34400.0
2008-12-30 12:50:00,37.76,37.85,37.75,37.85,16500.0,26.7461,26.8098,26.739,26.8098,16500.0
2008-12-30 12:55:00,37.87,37.88,37.77,37.83,13800.0,26.824,26.8311,26.7532,26.7957,13800.0
2008-12-30 13:00:00,37.81,37.82,37.75,37.76,8300.0,26.7815,26.7886,26.739,26.7461,8300.0
2008-12-30 13:05:00,37.75,37.78,37.75,37.77,8700.0,26.739,26.7603,26.739,26.7532,8700.0
2008-12-30 13:10:00,37.76,37.77,37.7,37.71,33000.0,26.7461,26.7532,26.7036,26.7107,33000.0
2008-12-30 13:15:00,37.71,37.73,37.67,37.7,21500.0,26.7107,26.7248,26.6823,26.7036,21500.0
2008-12-30 13:20:00,37.69,37.72,37.65,37.71,27600.0,26.6965,26.7178,26.6682,26.7107,27600.0
2008-12-30 13:25:00,37.71,37.8,37.71,37.75,16800.0,26.7107,26.7744,26.7107,26.739,16800.0
2008-12-30 13:30:00,37.78,37.78,37.7,37.72,12400.0,26.7603,26.7603,26.7036,26.7178,12400.0
2008-12-30 13:35:00,37.71,37.73,37.7,37.7,16100.0,26.7107,26.7248,26.7036,26.7036,16100.0
2008-12-30 13:40:00,37.7,37.72,37.7,37.71,9500.0,26.7036,26.7178,26.7036,26.7107,9500.0
2008-12-30 13:45:00,37.72,37.82,37.71,37.82,16800.0,26.7178,26.7886,26.7107,26.7886,16800.0
2008-12-30 13:50:00,37.82,37.87,37.8,37.81,13800.0,26.7886,26.824,26.7744,26.7815,13800.0
2008-12-30 13:55:00,37.8,37.82,37.74,37.74,17300.0,26.7744,26.7886,26.7319,26.7319,17300.0
2008-12-30 14:00:00,37.74,37.77,37.72,37.74,25000.0,26.7319,26.7532,26.7178,26.7319,25000.0
2008-12-30 14:05:00,37.74,37.83,37.73,37.79,19100.0,26.7319,26.7957,26.7248,26.7673,19100.0
2008-12-30 14:10:00,37.79,37.79,37.74,37.79,20500.0,26.7673,26.7673,26.7319,26.7673,20500.0
2008-12-30 14:15:00,37.8,37.83,37.75,37.78,16300.0,26.7744,26.7957,26.739,26.7603,16300.0
2008-12-30 14:20:00,37.78,37.84,37.76,37.78,15300.0,26.7603,26.8028,26.7461,26.7603,15300.0
2008-12-30 14:25:00,37.78,37.84,37.77,37.82,20900.0,26.7603,26.8028,26.7532,26.7886,20900.0
2008-12-30 14:30:00,37.83,37.84,37.73,37.73,16100.0,26.7957,26.8028,26.7248,26.7248,16100.0
2008-12-30 14:35:00,37.74,37.82,37.74,37.8,29000.0,26.7319,26.7886,26.7319,26.7744,29000.0
2008-12-30 14:40:00,37.78,37.81,37.68,37.8,33900.0,26.7603,26.7815,26.6894,26.7744,33900.0
2008-12-30 14:45:00,37.81,37.83,37.77,37.82,12600.0,26.7815,26.7957,26.7532,26.7886,12600.0
2008-12-30 14:50:00,37.82,37.84,37.8,37.83,20900.0,26.7886,26.8028,26.7744,26.7957,20900.0
2008-12-30 14:55:00,37.84,37.86,37.8,37.85,33200.0,26.8028,26.8169,26.7744,26.8098,33200.0
2008-12-30 15:00:00,37.85,37.92,37.83,37.85,38500.0,26.8098,26.8594,26.7957,26.8098,38500.0
2008-12-30 15:05:00,37.84,37.88,37.78,37.8,27500.0,26.8028,26.8311,26.7603,26.7744,27500.0
2008-12-30 15:10:00,37.81,37.86,37.78,37.85,31400.0,26.7815,26.8169,26.7603,26.8098,31400.0
2008-12-30 15:15:00,37.84,37.93,37.84,37.93,12900.0,26.8028,26.8665,26.8028,26.8665,12900.0
2008-12-30 15:20:00,37.91,37.93,37.89,37.89,22000.0,26.8523,26.8665,26.8382,26.8382,22000.0
2008-12-30 15:25:00,37.9,38.04,37.9,37.98,34600.0,26.8453,26.9444,26.8453,26.9019,34600.0
2008-12-30 15:30:00,37.98,37.99,37.93,37.96,19300.0,26.9019,26.909,26.8665,26.8878,19300.0
2008-12-30 15:35:00,37.96,38.02,37.94,37.99,15700.0,26.8878,26.9303,26.8736,26.909,15700.0
2008-12-30 15:40:00,38.0,38.08,37.97,38.03,59800.0,26.9161,26.9728,26.8948,26.9373,59800.0
2008-12-30 15:45:00,38.03,38.07,37.95,38.0,50200.0,26.9373,26.9657,26.8807,26.9161,50200.0
2008-12-30 15:50:00,38.0,38.05,37.98,38.01,82000.0,26.9161,26.9515,26.9019,26.9232,82000.0
2008-12-30 15:55:00,38.01,38.11,38.0,38.08,140600.0,26.9232,26.994,26.9161,26.9728,140600.0
2008-12-31 09:30:00,38.12,38.5,38.12,38.28,28700.0,27.0011,27.2702,27.0011,27.1144,28700.0
2008-12-31 09:35:00,38.28,38.31,38.18,38.26,14500.0,27.1144,27.1357,27.0436,27.1003,14500.0
2008-12-31 09:40:00,38.23,38.43,38.22,38.31,21600.0,27.079,27.2207,27.0719,27.1357,21600.0
2008-12-31 09:45:00,38.31,38.33,38.23,38.32,17300.0,27.1357,27.1498,27.079,27.1428,17300.0
2008-12-31 09:50:00,38.31,38.32,38.21,38.21,13600.0,27.1357,27.1428,27.0648,27.0648,13600.0
2008-12-31 09:55:00,38.2,38.31,38.19,38.26,21500.0,27.0578,27.1357,27.0507,27.1003,21500.0
2008-12-31 10:00:00,38.26,38.36,38.24,38.35,31400.0,27.1003,27.1711,27.0861,27.164,31400.0
2008-12-31 10:05:00,38.35,38.38,38.35,38.37,24500.0,27.164,27.1852,27.164,27.1782,24500.0
2008-12-31 10:10:00,38.37,38.47,38.37,38.47,37700.0,27.1782,27.249,27.1782,27.249,37700.0
2008-12-31 10:15:00,38.47,38.5,38.4,38.45,24200.0,27.249,27.2702,27.1994,27.2348,24200.0
2008-12-31 10:20:00,38.45,38.49,38.4,38.42,12500.0,27.2348,27.2632,27.1994,27.2136,12500.0
2008-12-31 10:25:00,38.38,38.44,38.38,38.4,4900.0,27.1852,27.2277,27.1852,27.1994,4900.0
2008-12-31 10:30:00,38.39,38.41,38.32,38.34,5900.0,27.1923,27.2065,27.1428,27.1569,5900.0
2008-12-31 10:35:00,38.34,38.36,38.24,38.24,10800.0,27.1569,27.1711,27.0861,27.0861,10800.0
2008-12-31 10:40:00,38.25,38.32,38.25,38.3,8200.0,27.0932,27.1428,27.0932,27.1286,8200.0
2008-12-31 10:45:00,38.3,38.45,38.27,38.43,17700.0,27.1286,27.2348,27.1073,27.2207,17700.0
2008-12-31 10:50:00,38.42,38.47,38.39,38.47,12800.0,27.2136,27.249,27.1923,27.249,12800.0
2008-12-31 10:55:00,38.47,38.5,38.44,38.47,13100.0,27.249,27.2702,27.2277,27.249,13100.0
2008-12-31 11:00:00,38.48,38.48,38.4,38.4,12000.0,27.2561,27.2561,27.1994,27.1994,12000.0
2008-12-31 11:05:00,38.41,38.42,38.31,38.33,15500.0,27.2065,27.2136,27.1357,27.1498,15500.0
2008-12-31 11:10:00,38.31,38.34,38.28,38.32,8300.0,27.1357,27.1569,27.1144,27.1428,8300.0
2008-12-31 11:15:00,38.34,38.37,38.32,38.35,7700.0,27.1569,27.1782,27.1428,27.164,7700.0
2008-12-31 11:20:00,38.35,38.38,38.33,38.36,13800.0,27.164,27.1852,27.1498,27.1711,13800.0
2008-12-31 11:25:00,38.35,38.37,38.32,38.32,11500.0,27.164,27.1782,27.1428,27.1428,11500.0
2008-12-31 11:30:00,38.32,38.39,38.32,38.36,16000.0,27.1428,27.1923,27.1428,27.1711,16000.0
2008-12-31 11:35:00,38.36,38.37,38.33,38.36,9200.0,27.1711,27.1782,27.1498,27.1711,9200.0
2008-12-31 11:40:00,38.37,38.37,38.31,38.32,9000.0,27.1782,27.1782,27.1357,27.1428,9000.0
2008-12-31 11:45:00,38.32,38.42,38.31,38.36,14800.0,27.1428,27.2136,27.1357,27.1711,14800.0
2008-12-31 11:50:00,38.36,38.4,38.33,38.35,8200.0,27.1711,27.1994,27.1498,27.164,8200.0
2008-12-31 11:55:00,38.39,38.39,38.32,38.36,5700.0,27.1923,27.1923,27.1428,27.1711,5700.0
2008-12-31 12:00:00,38.35,38.39,38.33,38.37,9100.0,27.164,27.1923,27.1498,27.1782,9100.0
2008-12-31 12:05:00,38.35,38.4,38.33,38.35,6500.0,27.164,27.1994,27.1498,27.164,6500.0
2008-12-31 12:10:00,38.34,38.37,38.34,38.36,4600.0,27.1569,27.1782,27.1569,27.1711,4600.0
2008-12-31 12:15:00,38.37,38.41,38.37,38.39,7300.0,27.1782,27.2065,27.1782,27.1923,7300.0
2008-12-31 12:20:00,38.39,38.43,38.38,38.41,6200.0,27.1923,27.2207,27.1852,27.2065,6200.0
2008-12-31 12:25:00,38.41,38.45,38.41,38.42,5700.0,27.2065,27.2348,27.2065,27.2136,5700.0
2008-12-31 12:30:00,38.43,38.45,38.4,38.45,3800.0,27.2207,27.2348,27.1994,27.2348,3800.0
2008-12-31 12:35:00,38.44,38.46,38.42,38.44,9900.0,27.2277,27.2419,27.2136,27.2277,9900.0
2008-12-31 12:40:00,38.44,38.46,38.43,38.44,8900.0,27.2277,27.2419,27.2207,27.2277,8900.0
2008-12-31 12:45:00,38.45,38.49,38.45,38.48,4000.0,27.2348,27.2632,27.2348,27.2561,4000.0
2008-12-31 12:50:00,38.47,38.49,38.45,38.46,14900.0,27.249,27.2632,27.2348,27.2419,14900.0
2008-12-31 12:55:00,38.47,38.49,38.46,38.47,5900.0,27.249,27.2632,27.2419,27.249,5900.0
2008-12-31 13:00:00,38.47,38.5,38.46,38.49,7400.0,27.249,27.2702,27.2419,27.2632,7400.0
2008-12-31 13:05:00,38.49,38.5,38.43,38.45,5700.0,27.2632,27.2702,27.2207,27.2348,5700.0
2008-12-31 13:10:00,38.42,38.44,38.34,38.34,14800.0,27.2136,27.2277,27.1569,27.1569,14800.0
2008-12-31 13:15:00,38.35,38.36,38.32,38.34,9500.0,27.164,27.1711,27.1428,27.1569,9500.0
2008-12-31 13:20:00,38.34,38.34,38.23,38.23,11000.0,27.1569,27.1569,27.079,27.079,11000.0
2008-12-31 13:25:00,38.23,38.28,38.21,38.21,8800.0,27.079,27.1144,27.0648,27.0648,8800.0
2008-12-31 13:30:00,38.21,38.25,38.21,38.22,6400.0,27.0648,27.0932,27.0648,27.0719,6400.0
2008-12-31 13:35:00,38.23,38.27,38.22,38.23,18900.0,27.079,27.1073,27.0719,27.079,18900.0
2008-12-31 13:40:00,38.23,38.28,38.22,38.28,3700.0,27.079,27.1144,27.0719,27.1144,3700.0
2008-12-31 13:45:00,38.28,38.32,38.26,38.28,11100.0,27.1144,27.1428,27.1003,27.1144,11100.0
2008-12-31 13:50:00,38.29,38.34,38.28,38.34,9500.0,27.1215,27.1569,27.1144,27.1569,9500.0
2008-12-31 13:55:00,38.34,38.5,38.34,38.44,15300.0,27.1569,27.2702,27.1569,27.2277,15300.0
2008-12-31 14:00:00,38.47,38.68,38.47,38.62,17400.0,27.249,27.3977,27.249,27.3552,17400.0
2008-12-31 14:05:00,38.61,38.69,38.61,38.66,13000.0,27.3482,27.4048,27.3482,27.3836,13000.0
2008-12-31 14:10:00,38.66,38.7,38.61,38.65,7300.0,27.3836,27.4119,27.3482,27.3765,7300.0
2008-12-31 14:15:00,38.66,38.68,38.6,38.65,11700.0,27.3836,27.3977,27.3411,27.3765,11700.0
2008-12-31 14:20:00,38.66,38.69,38.64,38.65,7800.0,27.3836,27.4048,27.3694,27.3765,7800.0
2008-12-31 14:25:00,38.64,38.71,38.64,38.69,11300.0,27.3694,27.419,27.3694,27.4048,11300.0
2008-12-31 14:30:00,38.69,38.75,38.66,38.69,8900.0,27.4048,27.4473,27.3836,27.4048,8900.0
2008-12-31 14:35:00,38.69,38.7,38.45,38.59,21400.0,27.4048,27.4119,27.2348,27.334,21400.0
2008-12-31 14:40:00,38.6,38.64,38.59,38.63,6400.0,27.3411,27.3694,27.334,27.3623,6400.0
2008-12-31 14:45:00,38.63,38.64,38.57,38.64,7700.0,27.3623,27.3694,27.3198,27.3694,7700.0
2008-12-31 14:50:00,38.64,38.64,38.59,38.61,21400.0,27.3694,27.3694,27.334,27.3482,21400.0
2008-12-31 14:55:00,38.61,38.63,38.59,38.61,4300.0,27.3482,27.3623,27.334,27.3482,4300.0
2008-12-31 15:00:00,38.61,38.68,38.61,38.66,14200.0,27.3482,27.3977,27.3482,27.3836,14200.0
2008-12-31 15:05:00,38.65,38.66,38.55,38.58,24400.0,27.3765,27.3836,27.3057,27.3269,24400.0
2008-12-31 15:10:00,38.57,38.57,38.47,38.48,19800.0,27.3198,27.3198,27.249,27.2561,19800.0
2008-12-31 15:15:00,38.51,38.6,38.49,38.58,12200.0,27.2773,27.3411,27.2632,27.3269,12200.0
2008-12-31 15:20:00,38.6,38.7,38.58,38.68,19400.0,27.3411,27.4119,27.3269,27.3977,19400.0
2008-12-31 15:25:00,38.67,38.68,38.53,38.64,19200.0,27.3907,27.3977,27.2915,27.3694,19200.0
2008-12-31 15:30:00,38.65,38.69,38.59,38.69,23000.0,27.3765,27.4048,27.334,27.4048,23000.0
2008-12-31 15:35:00,38.7,38.81,38.69,38.76,26300.0,27.4119,27.4898,27.4048,27.4544,26300.0
2008-12-31 15:40:00,38.75,38.77,38.67,38.76,71300.0,27.4473,27.4615,27.3907,27.4544,71300.0
2008-12-31 15:45:00,38.76,38.77,38.62,38.72,59400.0,27.4544,27.4615,27.3552,27.4261,59400.0
2008-12-31 15:50:00,38.72,38.79,38.61,38.78,78500.0,27.4261,27.4757,27.3482,27.4686,78500.0
2008-12-31 15:55:00,38.79,38.87,38.66,38.68,85600.0,27.4757,27.5323,27.3836,27.3977,85600.0
2009-01-02 09:30:00,38.49,38.78,38.47,38.61,15700.0,27.2632,27.4686,27.249,27.3482,15700.0
2009-01-02 09:35:00,38.62,38.66,38.43,38.52,12500.0,27.3552,27.3836,27.2207,27.2844,12500.0
2009-01-02 09:40:00,38.53,38.77,38.53,38.74,24900.0,27.2915,27.4615,27.2915,27.4402,24900.0
2009-01-02 09:45:00,38.72,38.76,38.69,38.69,16400.0,27.4261,27.4544,27.4048,27.4048,16400.0
2009-01-02 09:50:00,38.7,38.7,38.57,38.61,12800.0,27.4119,27.4119,27.3198,27.3482,12800.0
2009-01-02 09:55:00,38.61,38.78,38.61,38.73,12700.0,27.3482,27.4686,27.3482,27.4332,12700.0
2009-01-02 10:00:00,38.74,38.8,38.56,38.56,27700.0,27.4402,27.4827,27.3127,27.3127,27700.0
2009-01-02 10:05:00,38.56,38.66,38.54,38.65,18300.0,27.3127,27.3836,27.2986,27.3765,18300.0
2009-01-02 10:10:00,38.68,38.74,38.64,38.71,14900.0,27.3977,27.4402,27.3694,27.419,14900.0
2009-01-02 10:15:00,38.69,38.7,38.64,38.69,11500.0,27.4048,27.4119,27.3694,27.4048,11500.0
2009-01-02 10:20:00,38.7,38.71,38.67,38.68,8100.0,27.4119,27.419,27.3907,27.3977,8100.0
2009-01-02 10:25:00,38.7,38.7,38.67,38.67,7000.0,27.4119,27.4119,27.3907,27.3907,7000.0
2009-01-02 10:30:00,38.66,38.68,38.66,38.68,4700.0,27.3836,27.3977,27.3836,27.3977,4700.0
2009-01-02 10:35:00,38.67,38.68,38.62,38.64,20200.0,27.3907,27.3977,27.3552,27.3694,20200.0
2009-01-02 10:40:00,38.64,38.66,38.58,38.6,11600.0,27.3694,27.3836,27.3269,27.3411,11600.0
2009-01-02 10:45:00,38.6,38.62,38.56,38.58,7800.0,27.3411,27.3552,27.3127,27.3269,7800.0
2009-01-02 10:50:00,38.58,38.59,38.56,38.59,7600.0,27.3269,27.334,27.3127,27.334,7600.0
2009-01-02 10:55:00,38.58,38.67,38.58,38.66,5400.0,27.3269,27.3907,27.3269,27.3836,5400.0
2009-01-02 11:00:00,38.67,38.67,38.62,38.65,7400.0,27.3907,27.3907,27.3552,27.3765,7400.0
2009-01-02 11:05:00,38.64,38.72,38.64,38.72,14900.0,27.3694,27.4261,27.3694,27.4261,14900.0
2009-01-02 11:10:00,38.71,38.72,38.58,38.64,28700.0,27.419,27.4261,27.3269,27.3694,28700.0
2009-01-02 11:15:00,38.63,38.64,38.57,38.59,9200.0,27.3623,27.3694,27.3198,27.334,9200.0
2009-01-02 11:20:00,38.61,38.65,38.58,38.61,7500.0,27.3482,27.3765,27.3269,27.3482,7500.0
2009-01-02 11:25:00,38.61,38.67,38.6,38.67,9300.0,27.3482,27.3907,27.3411,27.3907,9300.0
2009-01-02 11:30:00,38.67,38.68,38.64,38.65,10400.0,27.3907,27.3977,27.3694,27.3765,10400.0
2009-01-02 11:35:00,38.65,38.68,38.64,38.65,11000.0,27.3765,27.3977,27.3694,27.3765,11000.0
2009-01-02 11:40:00,38.66,38.68,38.65,38.67,4500.0,27.3836,27.3977,27.3765,27.3907,4500.0
2009-01-02 11:45:00,38.68,38.77,38.68,38.74,7600.0,27.3977,27.4615,27.3977,27.4402,7600.0
2009-01-02 11:50:00,38.75,38.82,38.75,38.79,12900.0,27.4473,27.4969,27.4473,27.4757,12900.0
2009-01-02 11:55:00,38.8,38.8,38.7,38.72,6900.0,27.4827,27.4827,27.4119,27.4261,6900.0
2009-01-02 12:00:00,38.72,38.75,38.64,38.68,11000.0,27.4261,27.4473,27.3694,27.3977,11000.0
2009-01-02 12:05:00,38.68,38.71,38.66,38.68,7900.0,27.3977,27.419,27.3836,27.3977,7900.0
2009-01-02 12:10:00,38.68,38.73,38.63,38.66,6000.0,27.3977,27.4332,27.3623,27.3836,6000.0
2009-01-02 12:15:00,38.66,38.69,38.64,38.67,8700.0,27.3836,27.4048,27.3694,27.3907,8700.0
2009-01-02 12:20:00,38.66,38.68,38.65,38.66,3800.0,27.3836,27.3977,27.3765,27.3836,3800.0
2009-01-02 12:25:00,38.65,38.68,38.64,38.65,4700.0,27.3765,27.3977,27.3694,27.3765,4700.0
2009-01-02 12:30:00,38.65,38.7,38.65,38.7,11500.0,27.3765,27.4119,27.3765,27.4119,11500.0
2009-01-02 12:35:00,38.69,38.73,38.68,38.72,12300.0,27.4048,27.4332,27.3977,27.4261,12300.0
2009-01-02 12:40:00,38.72,38.76,38.7,38.71,9600.0,27.4261,27.4544,27.4119,27.419,9600.0
2009-01-02 12:45:00,38.72,38.73,38.7,38.73,5700.0,27.4261,27.4332,27.4119,27.4332,5700.0
2009-01-02 12:50:00,38.72,38.72,38.69,38.71,7700.0,27.4261,27.4261,27.4048,27.419,7700.0
2009-01-02 12:55:00,38.71,38.73,38.69,38.69,13400.0,27.419,27.4332,27.4048,27.4048,13400.0
2009-01-02 13:00:00,38.69,38.71,38.69,38.71,4000.0,27.4048,27.419,27.4048,27.419,4000.0
2009-01-02 13:05:00,38.71,38.72,38.67,38.69,13100.0,27.419,27.4261,27.3907,27.4048,13100.0
2009-01-02 13:10:00,38.69,38.73,38.67,38.68,25700.0,27.4048,27.4332,27.3907,27.3977,25700.0
2009-01-02 13:15:00,38.67,38.71,38.66,38.7,5500.0,27.3907,27.419,27.3836,27.4119,5500.0
2009-01-02 13:20:00,38.7,38.73,38.66,38.69,16600.0,27.4119,27.4332,27.3836,27.4048,16600.0
2009-01-02 13:25:00,38.67,38.71,38.64,38.7,13700.0,27.3907,27.419,27.3694,27.4119,13700.0
2009-01-02 13:30:00,38.7,38.72,38.66,38.71,6000.0,27.4119,27.4261,27.3836,27.419,6000.0
2009-01-02 13:35:00,38.73,38.75,38.71,38.74,7600.0,27.4332,27.4473,27.419,27.4402,7600.0
2009-01-02 13:40:00,38.74,38.77,38.73,38.74,5800.0,27.4402,27.4615,27.4332,27.4402,5800.0
2009-01-02 13:45:00,38.75,38.81,38.74,38.79,6100.0,27.4473,27.4898,27.4402,27.4757,6100.0
2009-01-02 13:50:00,38.8,38.86,38.78,38.84,10600.0,27.4827,27.5252,27.4686,27.5111,10600.0
2009-01-02 13:55:00,38.84,38.85,38.81,38.83,7900.0,27.5111,27.5182,27.4898,27.504,7900.0
2009-01-02 14:00:00,38.84,38.85,38.76,38.77,13700.0,27.5111,27.5182,27.4544,27.4615,13700.0
2009-01-02 14:05:00,38.77,38.79,38.73,38.78,11000.0,27.4615,27.4757,27.4332,27.4686,11000.0
2009-01-02 14:10:00,38.78,38.81,38.75,38.79,8400.0,27.4686,27.4898,27.4473,27.4757,8400.0
2009-01-02 14:15:00,38.8,38.82,38.76,38.79,17000.0,27.4827,27.4969,27.4544,27.4757,17000.0
2009-01-02 14:20:00,38.78,38.82,38.76,38.78,22100.0,27.4686,27.4969,27.4544,27.4686,22100.0
2009-01-02 14:25:00,38.78,38.8,38.76,38.8,7300.0,27.4686,27.4827,27.4544,27.4827,7300.0
2009-01-02 14:30:00,38.8,38.82,38.74,38.76,34700.0,27.4827,27.4969,27.4402,27.4544,34700.0
2009-01-02 14:35:00,38.76,38.81,38.76,38.8,10300.0,27.4544,27.4898,27.4544,27.4827,10300.0
2009-01-02 14:40:00,38.81,38.82,38.77,38.79,19800.0,27.4898,27.4969,27.4615,27.4757,19800.0
2009-01-02 14:45:00,38.77,38.79,38.7,38.71,22700.0,27.4615,27.4757,27.4119,27.419,22700.0
2009-01-02 14:50:00,38.7,38.78,38.69,38.76,17800.0,27.4119,27.4686,27.4048,27.4544,17800.0
2009-01-02 14:55:00,38.77,38.8,38.74,38.79,9500.0,27.4615,27.4827,27.4402,27.4757,9500.0
2009-01-02 15:00:00,38.8,38.87,38.76,38.85,48700.0,27.4827,27.5323,27.4544,27.5182,48700.0
2009-01-02 15:05:00,38.83,38.86,38.79,38.81,16900.0,27.504,27.5252,27.4757,27.4898,16900.0
2009-01-02 15:10:00,38.81,38.9,38.8,38.9,9100.0,27.4898,27.5536,27.4827,27.5536,9100.0
2009-01-02 15:15:00,38.9,38.91,38.88,38.89,10000.0,27.5536,27.5607,27.5394,27.5465,10000.0
2009-01-02 15:20:00,38.89,38.91,38.81,38.86,21900.0,27.5465,27.5607,27.4898,27.5252,21900.0
2009-01-02 15:25:00,38.86,38.9,38.84,38.87,21000.0,27.5252,27.5536,27.5111,27.5323,21000.0
2009-01-02 15:30:00,38.86,38.9,38.79,38.82,19000.0,27.5252,27.5536,27.4757,27.4969,19000.0
2009-01-02 15:35:00,38.81,38.82,38.74,38.76,39000.0,27.4898,27.4969,27.4402,27.4544,39000.0
2009-01-02 15:40:00,38.76,38.95,38.76,38.94,129000.0,27.4544,27.589,27.4544,27.5819,129000.0
2009-01-02 15:45:00,38.95,39.08,38.93,39.05,63300.0,27.589,27.6811,27.5748,27.6598,63300.0
2009-01-02 15:50:00,39.04,39.07,38.96,39.04,69400.0,27.6527,27.674,27.5961,27.6527,69400.0
2009-01-02 15:55:00,39.05,39.05,38.8,38.83,99800.0,27.6598,27.6598,27.4827,27.504,99800.0
2009-01-05 09:30:00,38.61,38.62,38.32,38.44,59600.0,27.3482,27.3552,27.1428,27.2277,59600.0
2009-01-05 09:35:00,38.44,38.75,38.44,38.7,69000.0,27.2277,27.4473,27.2277,27.4119,69000.0
2009-01-05 09:40:00,38.67,38.81,38.62,38.75,36600.0,27.3907,27.4898,27.3552,27.4473,36600.0
2009-01-05 09:45:00,38.76,39.04,38.74,38.89,34900.0,27.4544,27.6527,27.4402,27.5465,34900.0
2009-01-05 09:50:00,38.9,38.97,38.8,38.83,39400.0,27.5536,27.6032,27.4827,27.504,39400.0
2009-01-05 09:55:00,38.83,38.83,38.69,38.7,18900.0,27.504,27.504,27.4048,27.4119,18900.0
2009-01-05 10:00:00,38.71,38.8,38.65,38.68,44300.0,27.419,27.4827,27.3765,27.3977,44300.0
2009-01-05 10:05:00,38.68,38.73,38.55,38.71,41800.0,27.3977,27.4332,27.3057,27.419,41800.0
2009-01-05 10:10:00,38.71,38.73,38.51,38.6,46700.0,27.419,27.4332,27.2773,27.3411,46700.0
2009-01-05 10:15:00,38.6,38.65,38.52,38.55,20800.0,27.3411,27.3765,27.2844,27.3057,20800.0
2009-01-05 10:20:00,38.55,38.62,38.43,38.47,21600.0,27.3057,27.3552,27.2207,27.249,21600.0
2009-01-05 10:25:00,38.48,38.69,38.46,38.68,28600.0,27.2561,27.4048,27.2419,27.3977,28600.0
2009-01-05 10:30:00,38.7,38.7,38.55,38.56,34800.0,27.4119,27.4119,27.3057,27.3127,34800.0
2009-01-05 10:35:00,38.57,38.62,38.52,38.54,20400.0,27.3198,27.3552,27.2844,27.2986,20400.0
2009-01-05 10:40:00,38.56,38.69,38.54,38.65,32500.0,27.3127,27.4048,27.2986,27.3765,32500.0
2009-01-05 10:45:00,38.65,38.79,38.61,38.74,24100.0,27.3765,27.4757,27.3482,27.4402,24100.0
2009-01-05 10:50:00,38.73,38.84,38.73,38.75,29200.0,27.4332,27.5111,27.4332,27.4473,29200.0
2009-01-05 10:55:00,38.75,38.87,38.75,38.83,15800.0,27.4473,27.5323,27.4473,27.504,15800.0
2009-01-05 11:00:00,38.86,38.91,38.84,38.9,10100.0,27.5252,27.5607,27.5111,27.5536,10100.0
2009-01-05 11:05:00,38.9,38.99,38.9,38.93,26600.0,27.5536,27.6173,27.5536,27.5748,26600.0
2009-01-05 11:10:00,38.93,38.93,38.84,38.92,32800.0,27.5748,27.5748,27.5111,27.5677,32800.0
2009-01-05 11:15:00,38.92,38.98,38.91,38.97,35300.0,27.5677,27.6102,27.5607,27.6032,35300.0
2009-01-05 11:20:00,38.98,39.0,38.91,38.94,15400.0,27.6102,27.6244,27.5607,27.5819,15400.0
2009-01-05 11:25:00,38.92,38.95,38.89,38.91,10900.0,27.5677,27.589,27.5465,27.5607,10900.0
2009-01-05 11:30:00,38.89,38.89,38.78,38.78,21800.0,27.5465,27.5465,27.4686,27.4686,21800.0
2009-01-05 11:35:00,38.8,38.8,38.75,38.78,13000.0,27.4827,27.4827,27.4473,27.4686,13000.0
2009-01-05 11:40:00,38.79,38.8,38.76,38.79,9700.0,27.4757,27.4827,27.4544,27.4757,9700.0
2009-01-05 11:45:00,38.79,38.82,38.76,38.78,10900.0,27.4757,27.4969,27.4544,27.4686,10900.0
2009-01-05 11:50:00,38.8,38.8,38.75,38.78,11100.0,27.4827,27.4827,27.4473,27.4686,11100.0
2009-01-05 11:55:00,38.77,38.79,38.71,38.71,14300.0,27.4615,27.4757,27.419,27.419,14300.0
2009-01-05 12:00:00,38.73,38.76,38.69,38.72,19200.0,27.4332,27.4544,27.4048,27.4261,19200.0
2009-01-05 12:05:00,38.72,38.72,38.64,38.64,38300.0,27.4261,27.4261,27.3694,27.3694,38300.0
2009-01-05 12:10:00,38.64,38.67,38.63,38.65,24900.0,27.3694,27.3907,27.3623,27.3765,24900.0
2009-01-05 12:15:00,38.65,38.75,38.65,38.73,25300.0,27.3765,27.4473,27.3765,27.4332,25300.0
2009-01-05 12:20:00,38.74,38.76,38.61,38.62,27300.0,27.4402,27.4544,27.3482,27.3552,27300.0
2009-01-05 12:25:00,38.61,38.63,38.58,38.59,38000.0,27.3482,27.3623,27.3269,27.334,38000.0
2009-01-05 12:30:00,38.59,38.62,38.55,38.55,29900.0,27.334,27.3552,27.3057,27.3057,29900.0
2009-01-05 12:35:00,38.56,38.56,38.44,38.48,23800.0,27.3127,27.3127,27.2277,27.2561,23800.0
2009-01-05 12:40:00,38.45,38.46,38.36,38.39,17600.0,27.2348,27.2419,27.1711,27.1923,17600.0
2009-01-05 12:45:00,38.39,38.45,38.37,38.37,15500.0,27.1923,27.2348,27.1782,27.1782,15500.0
2009-01-05 12:50:00,38.37,38.39,38.32,38.38,11500.0,27.1782,27.1923,27.1428,27.1852,11500.0
2009-01-05 12:55:00,38.38,38.48,38.31,38.48,10700.0,27.1852,27.2561,27.1357,27.2561,10700.0
2009-01-05 13:00:00,38.48,38.58,38.46,38.58,12900.0,27.2561,27.3269,27.2419,27.3269,12900.0
2009-01-05 13:05:00,38.59,38.6,38.52,38.55,15100.0,27.334,27.3411,27.2844,27.3057,15100.0
2009-01-05 13:10:00,38.53,38.58,38.49,38.54,19100.0,27.2915,27.3269,27.2632,27.2986,19100.0
2009-01-05 13:15:00,38.51,38.51,38.43,38.49,20000.0,27.2773,27.2773,27.2207,27.2632,20000.0
2009-01-05 13:20:00,38.47,38.52,38.46,38.51,21800.0,27.249,27.2844,27.2419,27.2773,21800.0
2009-01-05 13:25:00,38.5,38.5,38.38,38.4,27600.0,27.2702,27.2702,27.1852,27.1994,27600.0
2009-01-05 13:30:00,38.41,38.43,38.35,38.39,25600.0,27.2065,27.2207,27.164,27.1923,25600.0
2009-01-05 13:35:00,38.38,38.39,38.27,38.31,27400.0,27.1852,27.1923,27.1073,27.1357,27400.0
2009-01-05 13:40:00,38.32,38.33,38.25,38.31,21300.0,27.1428,27.1498,27.0932,27.1357,21300.0
2009-01-05 13:45:00,38.31,38.33,38.24,38.29,19200.0,27.1357,27.1498,27.0861,27.1215,19200.0
2009-01-05 13:50:00,38.29,38.45,38.27,38.43,29800.0,27.1215,27.2348,27.1073,27.2207,29800.0
2009-01-05 13:55:00,38.43,38.52,38.43,38.45,7800.0,27.2207,27.2844,27.2207,27.2348,7800.0
2009-01-05 14:00:00,38.48,38.49,38.42,38.46,13300.0,27.2561,27.2632,27.2136,27.2419,13300.0
2009-01-05 14:05:00,38.45,38.49,38.39,38.4,16700.0,27.2348,27.2632,27.1923,27.1994,16700.0
2009-01-05 14:10:00,38.41,38.43,38.37,38.41,18000.0,27.2065,27.2207,27.1782,27.2065,18000.0
2009-01-05 14:15:00,38.41,38.44,38.36,38.37,40300.0,27.2065,27.2277,27.1711,27.1782,40300.0
2009-01-05 14:20:00,38.37,38.39,38.29,38.33,36600.0,27.1782,27.1923,27.1215,27.1498,36600.0
2009-01-05 14:25:00,38.33,38.39,38.3,38.34,34200.0,27.1498,27.1923,27.1286,27.1569,34200.0
2009-01-05 14:30:00,38.34,38.45,38.33,38.44,38400.0,27.1569,27.2348,27.1498,27.2277,38400.0
2009-01-05 14:35:00,38.43,38.57,38.43,38.55,71900.0,27.2207,27.3198,27.2207,27.3057,71900.0
2009-01-05 14:40:00,38.55,38.6,38.49,38.49,51400.0,27.3057,27.3411,27.2632,27.2632,51400.0
2009-01-05 14:45:00,38.5,38.55,38.48,38.54,37700.0,27.2702,27.3057,27.2561,27.2986,37700.0
2009-01-05 14:50:00,38.54,38.58,38.52,38.54,52500.0,27.2986,27.3269,27.2844,27.2986,52500.0
2009-01-05 14:55:00,38.54,38.57,38.5,38.54,23900.0,27.2986,27.3198,27.2702,27.2986,23900.0
2009-01-05 15:00:00,38.55,38.59,38.43,38.45,55800.0,27.3057,27.334,27.2207,27.2348,55800.0
2009-01-05 15:05:00,38.45,38.53,38.43,38.48,40800.0,27.2348,27.2915,27.2207,27.2561,40800.0
2009-01-05 15:10:00,38.48,38.51,38.33,38.34,44200.0,27.2561,27.2773,27.1498,27.1569,44200.0
2009-01-05 15:15:00,38.33,38.4,38.26,38.36,49900.0,27.1498,27.1994,27.1003,27.1711,49900.0
2009-01-05 15:20:00,38.36,38.41,38.31,38.4,41100.0,27.1711,27.2065,27.1357,27.1994,41100.0
2009-01-05 15:25:00,38.4,38.5,38.36,38.44,36200.0,27.1994,27.2702,27.1711,27.2277,36200.0
2009-01-05 15:30:00,38.42,38.54,38.41,38.54,45400.0,27.2136,27.2986,27.2065,27.2986,45400.0
2009-01-05 15:35:00,38.54,38.54,38.43,38.45,105100.0,27.2986,27.2986,27.2207,27.2348,105100.0
2009-01-05 15:40:00,38.45,38.66,38.44,38.58,166900.0,27.2348,27.3836,27.2277,27.3269,166900.0
2009-01-05 15:45:00,38.58,38.67,38.57,38.6,120600.0,27.3269,27.3907,27.3198,27.3411,120600.0
2009-01-05 15:50:00,38.6,38.7,38.56,38.67,140100.0,27.3411,27.4119,27.3127,27.3907,140100.0
2009-01-05 15:55:00,38.66,38.74,38.66,38.73,162100.0,27.3836,27.4402,27.3836,27.4332,162100.0
2009-01-06 09:30:00,38.74,38.74,38.02,38.25,101800.0,27.4402,27.4402,26.9303,27.0932,101800.0
2009-01-06 09:35:00,38.26,38.49,38.24,38.49,49300.0,27.1003,27.2632,27.0861,27.2632,49300.0
2009-01-06 09:40:00,38.48,38.63,38.42,38.6,38400.0,27.2561,27.3623,27.2136,27.3411,38400.0
2009-01-06 09:45:00,38.63,38.82,38.58,38.82,39800.0,27.3623,27.4969,27.3269,27.4969,39800.0
2009-01-06 09:50:00,38.81,39.09,38.79,39.05,58700.0,27.4898,27.6882,27.4757,27.6598,58700.0
2009-01-06 09:55:00,39.06,39.09,38.9,38.91,26000.0,27.6669,27.6882,27.5536,27.5607,26000.0
2009-01-06 10:00:00,38.91,39.01,38.66,38.67,47700.0,27.5607,27.6315,27.3836,27.3907,47700.0
2009-01-06 10:05:00,38.69,38.72,38.62,38.64,23000.0,27.4048,27.4261,27.3552,27.3694,23000.0
2009-01-06 10:10:00,38.64,38.67,38.48,38.48,21600.0,27.3694,27.3907,27.2561,27.2561,21600.0
2009-01-06 10:15:00,38.48,38.48,38.18,38.2,37500.0,27.2561,27.2561,27.0436,27.0578,37500.0
2009-01-06 10:20:00,38.2,38.23,38.1,38.22,22200.0,27.0578,27.079,26.9869,27.0719,22200.0
2009-01-06 10:25:00,38.25,38.29,38.01,38.02,24700.0,27.0932,27.1215,26.9232,26.9303,24700.0
2009-01-06 10:30:00,38.01,38.11,38.0,38.05,19100.0,26.9232,26.994,26.9161,26.9515,19100.0
2009-01-06 10:35:00,38.06,38.07,37.93,37.94,26500.0,26.9586,26.9657,26.8665,26.8736,26500.0
2009-01-06 10:40:00,37.96,38.07,37.95,38.06,23800.0,26.8878,26.9657,26.8807,26.9586,23800.0
2009-01-06 10:45:00,38.03,38.07,38.01,38.04,21300.0,26.9373,26.9657,26.9232,26.9444,21300.0
2009-01-06 10:50:00,38.03,38.08,38.02,38.02,13200.0,26.9373,26.9728,26.9303,26.9303,13200.0
2009-01-06 10:55:00,38.03,38.06,37.94,38.04,28200.0,26.9373,26.9586,26.8736,26.9444,28200.0
2009-01-06 11:00:00,38.04,38.06,37.86,37.9,16200.0,26.9444,26.9586,26.8169,26.8453,16200.0
2009-01-06 11:05:00,37.93,37.98,37.85,37.88,29900.0,26.8665,26.9019,26.8098,26.8311,29900.0
2009-01-06 11:10:00,37.88,37.94,37.87,37.9,36700.0,26.8311,26.8736,26.824,26.8453,36700.0
2009-01-06 11:15:00,37.91,37.93,37.87,37.88,38300.0,26.8523,26.8665,26.824,26.8311,38300.0
2009-01-06 11:20:00,37.88,37.89,37.86,37.87,10800.0,26.8311,26.8382,26.8169,26.824,10800.0
2009-01-06 11:25:00,37.87,37.91,37.86,37.87,14100.0,26.824,26.8523,26.8169,26.824,14100.0
2009-01-06 11:30:00,37.9,37.91,37.85,37.87,17100.0,26.8453,26.8523,26.8098,26.824,17100.0
2009-01-06 11:35:00,37.89,37.91,37.84,37.88,15900.0,26.8382,26.8523,26.8028,26.8311,15900.0
2009-01-06 11:40:00,37.88,37.91,37.85,37.9,34300.0,26.8311,26.8523,26.8098,26.8453,34300.0
2009-01-06 11:45:00,37.91,37.93,37.87,37.92,16100.0,26.8523,26.8665,26.824,26.8594,16100.0
2009-01-06 11:50:00,37.93,37.94,37.88,37.91,37500.0,26.8665,26.8736,26.8311,26.8523,37500.0
2009-01-06 11:55:00,37.9,37.92,37.88,37.91,19200.0,26.8453,26.8594,26.8311,26.8523,19200.0
2009-01-06 12:00:00,37.9,37.91,37.84,37.86,12200.0,26.8453,26.8523,26.8028,26.8169,12200.0
2009-01-06 12:05:00,37.88,37.92,37.87,37.91,10800.0,26.8311,26.8594,26.824,26.8523,10800.0
2009-01-06 12:10:00,37.92,37.93,37.85,37.88,32100.0,26.8594,26.8665,26.8098,26.8311,32100.0
2009-01-06 12:15:00,37.88,37.92,37.84,37.86,17700.0,26.8311,26.8594,26.8028,26.8169,17700.0
2009-01-06 12:20:00,37.86,37.9,37.86,37.86,9400.0,26.8169,26.8453,26.8169,26.8169,9400.0
2009-01-06 12:25:00,37.86,37.89,37.86,37.87,4300.0,26.8169,26.8382,26.8169,26.824,4300.0
2009-01-06 12:30:00,37.87,37.88,37.85,37.86,17700.0,26.824,26.8311,26.8098,26.8169,17700.0
2009-01-06 12:35:00,37.88,37.92,37.88,37.9,19400.0,26.8311,26.8594,26.8311,26.8453,19400.0
2009-01-06 12:40:00,37.9,37.91,37.86,37.87,25400.0,26.8453,26.8523,26.8169,26.824,25400.0
2009-01-06 12:45:00,37.89,37.94,37.85,37.94,34700.0,26.8382,26.8736,26.8098,26.8736,34700.0
2009-01-06 12:50:00,37.93,37.94,37.9,37.93,10000.0,26.8665,26.8736,26.8453,26.8665,10000.0
2009-01-06 12:55:00,37.93,37.99,37.9,37.96,88700.0,26.8665,26.909,26.8453,26.8878,88700.0
2009-01-06 13:00:00,37.98,38.0,37.91,37.96,46300.0,26.9019,26.9161,26.8523,26.8878,46300.0
2009-01-06 13:05:00,37.97,37.99,37.93,37.99,23400.0,26.8948,26.909,26.8665,26.909,23400.0
2009-01-06 13:10:00,37.98,37.98,37.94,37.94,28200.0,26.9019,26.9019,26.8736,26.8736,28200.0
2009-01-06 13:15:00,37.94,37.95,37.87,37.9,32900.0,26.8736,26.8807,26.824,26.8453,32900.0
2009-01-06 13:20:00,37.9,37.98,37.9,37.96,54000.0,26.8453,26.9019,26.8453,26.8878,54000.0
2009-01-06 13:25:00,37.96,38.01,37.93,37.96,26700.0,26.8878,26.9232,26.8665,26.8878,26700.0
2009-01-06 13:30:00,37.95,38.06,37.92,38.03,36100.0,26.8807,26.9586,26.8594,26.9373,36100.0
2009-01-06 13:35:00,38.03,38.1,37.97,38.0,27800.0,26.9373,26.9869,26.8948,26.9161,27800.0
2009-01-06 13:40:00,38.0,38.06,37.97,38.05,9700.0,26.9161,26.9586,26.8948,26.9515,9700.0
2009-01-06 13:45:00,38.07,38.17,38.04,38.14,26800.0,26.9657,27.0365,26.9444,27.0153,26800.0
2009-01-06 13:50:00,38.16,38.3,38.16,38.27,38800.0,27.0294,27.1286,27.0294,27.1073,38800.0
2009-01-06 13:55:00,38.28,38.29,38.22,38.23,20000.0,27.1144,27.1215,27.0719,27.079,20000.0
2009-01-06 14:00:00,38.21,38.24,38.07,38.17,46100.0,27.0648,27.0861,26.9657,27.0365,46100.0
2009-01-06 14:05:00,38.14,38.2,38.1,38.18,33900.0,27.0153,27.0578,26.9869,27.0436,33900.0
2009-01-06 14:10:00,38.19,38.35,38.16,38.32,38400.0,27.0507,27.164,27.0294,27.1428,38400.0
2009-01-06 14:15:00,38.33,38.46,38.29,38.44,30100.0,27.1498,27.2419,27.1215,27.2277,30100.0
2009-01-06 14:20:00,38.45,38.49,38.31,38.32,22300.0,27.2348,27.2632,27.1357,27.1428,22300.0
2009-01-06 14:25:00,38.31,38.33,38.24,38.29,28700.0,27.1357,27.1498,27.0861,27.1215,28700.0
2009-01-06 14:30:00,38.3,38.47,38.28,38.36,52100.0,27.1286,27.249,27.1144,27.1711,52100.0
2009-01-06 14:35:00,38.36,38.45,38.36,38.39,70900.0,27.1711,27.2348,27.1711,27.1923,70900.0
2009-01-06 14:40:00,38.39,38.47,38.38,38.45,35800.0,27.1923,27.249,27.1852,27.2348,35800.0
2009-01-06 14:45:00,38.45,38.52,38.39,38.48,51400.0,27.2348,27.2844,27.1923,27.2561,51400.0
2009-01-06 14:50:00,38.48,38.54,38.46,38.46,45200.0,27.2561,27.2986,27.2419,27.2419,45200.0
2009-01-06 14:55:00,38.45,38.5,38.45,38.49,38200.0,27.2348,27.2702,27.2348,27.2632,38200.0
2009-01-06 15:00:00,38.49,38.54,38.46,38.52,39900.0,27.2632,27.2986,27.2419,27.2844,39900.0
2009-01-06 15:05:00,38.52,38.53,38.34,38.41,37600.0,27.2844,27.2915,27.1569,27.2065,37600.0
2009-01-06 15:10:00,38.4,38.41,38.19,38.21,51700.0,27.1994,27.2065,27.0507,27.0648,51700.0
2009-01-06 15:15:00,38.21,38.24,38.11,38.12,26500.0,27.0648,27.0861,26.994,27.0011,26500.0
2009-01-06 15:20:00,38.14,38.17,38.05,38.09,30800.0,27.0153,27.0365,26.9515,26.9798,30800.0
2009-01-06 15:25:00,38.09,38.17,38.02,38.12,32000.0,26.9798,27.0365,26.9303,27.0011,32000.0
2009-01-06 15:30:00,38.12,38.24,38.1,38.1,45600.0,27.0011,27.0861,26.9869,26.9869,45600.0
2009-01-06 15:35:00,38.11,38.21,38.03,38.06,59500.0,26.994,27.0648,26.9373,26.9586,59500.0
2009-01-06 15:40:00,38.06,38.17,38.02,38.16,52100.0,26.9586,27.0365,26.9303,27.0294,52100.0
2009-01-06 15:45:00,38.17,38.18,38.04,38.05,64500.0,27.0365,27.0436,26.9444,26.9515,64500.0
2009-01-06 15:50:00,38.05,38.06,37.91,37.97,118000.0,26.9515,26.9586,26.8523,26.8948,118000.0
2009-01-06 15:55:00,37.99,38.12,37.93,38.06,112100.0,26.909,27.0011,26.8665,26.9586,112100.0
2009-01-07 09:30:00,37.57,37.8,37.56,37.8,30200.0,26.6115,26.7744,26.6044,26.7744,30200.0
2009-01-07 09:35:00,37.81,37.9,37.75,37.76,20800.0,26.7815,26.8453,26.739,26.7461,20800.0
2009-01-07 09:40:00,37.77,37.83,37.73,37.76,26500.0,26.7532,26.7957,26.7248,26.7461,26500.0
2009-01-07 09:45:00,37.76,37.82,37.66,37.72,23700.0,26.7461,26.7886,26.6753,26.7178,23700.0
2009-01-07 09:50:00,37.72,37.78,37.58,37.58,28900.0,26.7178,26.7603,26.6186,26.6186,28900.0
2009-01-07 09:55:00,37.58,37.63,37.51,37.53,37100.0,26.6186,26.654,26.569,26.5832,37100.0
2009-01-07 10:00:00,37.53,37.56,37.51,37.53,20700.0,26.5832,26.6044,26.569,26.5832,20700.0
2009-01-07 10:05:00,37.53,37.65,37.51,37.64,36700.0,26.5832,26.6682,26.569,26.6611,36700.0
2009-01-07 10:10:00,37.66,37.71,37.59,37.59,12500.0,26.6753,26.7107,26.6257,26.6257,12500.0
2009-01-07 10:15:00,37.59,37.59,37.5,37.56,27500.0,26.6257,26.6257,26.5619,26.6044,27500.0
2009-01-07 10:20:00,37.56,37.62,37.51,37.51,21400.0,26.6044,26.6469,26.569,26.569,21400.0
2009-01-07 10:25:00,37.52,37.64,37.51,37.62,15300.0,26.5761,26.6611,26.569,26.6469,15300.0
2009-01-07 10:30:00,37.6,37.6,37.51,37.58,21700.0,26.6328,26.6328,26.569,26.6186,21700.0
2009-01-07 10:35:00,37.62,37.72,37.59,37.67,14500.0,26.6469,26.7178,26.6257,26.6823,14500.0
2009-01-07 10:40:00,37.69,37.74,37.68,37.71,10500.0,26.6965,26.7319,26.6894,26.7107,10500.0
2009-01-07 10:45:00,37.72,37.72,37.63,37.65,28500.0,26.7178,26.7178,26.654,26.6682,28500.0
2009-01-07 10:50:00,37.65,37.66,37.56,37.65,20600.0,26.6682,26.6753,26.6044,26.6682,20600.0
2009-01-07 10:55:00,37.65,37.66,37.57,37.57,22300.0,26.6682,26.6753,26.6115,26.6115,22300.0
2009-01-07 11:00:00,37.56,37.65,37.52,37.6,40400.0,26.6044,26.6682,26.5761,26.6328,40400.0
2009-01-07 11:05:00,37.61,37.66,37.57,37.6,24300.0,26.6398,26.6753,26.6115,26.6328,24300.0
2009-01-07 11:10:00,37.58,37.62,37.52,37.6,41200.0,26.6186,26.6469,26.5761,26.6328,41200.0
2009-01-07 11:15:00,37.58,37.64,37.57,37.58,22400.0,26.6186,26.6611,26.6115,26.6186,22400.0
2009-01-07 11:20:00,37.57,37.67,37.55,37.62,35600.0,26.6115,26.6823,26.5973,26.6469,35600.0
2009-01-07 11:25:00,37.64,37.66,37.6,37.6,66600.0,26.6611,26.6753,26.6328,26.6328,66600.0
2009-01-07 11:30:00,37.6,37.62,37.54,37.57,38600.0,26.6328,26.6469,26.5903,26.6115,38600.0
2009-01-07 11:35:00,37.57,37.63,37.57,37.58,34500.0,26.6115,26.654,26.6115,26.6186,34500.0
2009-01-07 11:40:00,37.57,37.68,37.57,37.64,28300.0,26.6115,26.6894,26.6115,26.6611,28300.0
2009-01-07 11:45:00,37.65,37.71,37.63,37.64,24600.0,26.6682,26.7107,26.654,26.6611,24600.0
2009-01-07 11:50:00,37.64,37.75,37.62,37.75,18000.0,26.6611,26.739,26.6469,26.739,18000.0
2009-01-07 11:55:00,37.75,37.75,37.66,37.72,13600.0,26.739,26.739,26.6753,26.7178,13600.0
2009-01-07 12:00:00,37.72,37.73,37.65,37.67,20600.0,26.7178,26.7248,26.6682,26.6823,20600.0
2009-01-07 12:05:00,37.67,37.73,37.67,37.72,10100.0,26.6823,26.7248,26.6823,26.7178,10100.0
2009-01-07 12:10:00,37.72,37.75,37.7,37.73,12200.0,26.7178,26.739,26.7036,26.7248,12200.0
2009-01-07 12:15:00,37.72,37.88,37.71,37.88,26800.0,26.7178,26.8311,26.7107,26.8311,26800.0
2009-01-07 12:20:00,37.86,37.89,37.78,37.78,25300.0,26.8169,26.8382,26.7603,26.7603,25300.0
2009-01-07 12:25:00,37.8,37.82,37.7,37.74,10900.0,26.7744,26.7886,26.7036,26.7319,10900.0
2009-01-07 12:30:00,37.74,37.78,37.72,37.77,11400.0,26.7319,26.7603,26.7178,26.7532,11400.0
2009-01-07 12:35:00,37.76,37.77,37.71,37.75,23700.0,26.7461,26.7532,26.7107,26.739,23700.0
2009-01-07 12:40:00,37.76,37.76,37.7,37.74,22800.0,26.7461,26.7461,26.7036,26.7319,22800.0
2009-01-07 12:45:00,37.73,37.74,37.67,37.67,53100.0,26.7248,26.7319,26.6823,26.6823,53100.0
2009-01-07 12:50:00,37.68,37.71,37.65,37.7,24400.0,26.6894,26.7107,26.6682,26.7036,24400.0
2009-01-07 12:55:00,37.7,37.74,37.67,37.71,21200.0,26.7036,26.7319,26.6823,26.7107,21200.0
2009-01-07 13:00:00,37.71,37.75,37.7,37.75,12500.0,26.7107,26.739,26.7036,26.739,12500.0
2009-01-07 13:05:00,37.75,37.77,37.7,37.72,14600.0,26.739,26.7532,26.7036,26.7178,14600.0
2009-01-07 13:10:00,37.72,37.75,37.7,37.72,16000.0,26.7178,26.739,26.7036,26.7178,16000.0
2009-01-07 13:15:00,37.72,37.76,37.7,37.7,21000.0,26.7178,26.7461,26.7036,26.7036,21000.0
2009-01-07 13:20:00,37.71,37.71,37.62,37.63,27300.0,26.7107,26.7107,26.6469,26.654,27300.0
2009-01-07 13:25:00,37.64,37.7,37.63,37.66,16300.0,26.6611,26.7036,26.654,26.6753,16300.0
2009-01-07 13:30:00,37.67,37.71,37.64,37.69,9100.0,26.6823,26.7107,26.6611,26.6965,9100.0
2009-01-07 13:35:00,37.69,37.73,37.68,37.7,9400.0,26.6965,26.7248,26.6894,26.7036,9400.0
2009-01-07 13:40:00,37.71,37.71,37.56,37.57,35900.0,26.7107,26.7107,26.6044,26.6115,35900.0
2009-01-07 13:45:00,37.58,37.64,37.56,37.58,37700.0,26.6186,26.6611,26.6044,26.6186,37700.0
2009-01-07 13:50:00,37.58,37.61,37.53,37.58,18300.0,26.6186,26.6398,26.5832,26.6186,18300.0
2009-01-07 13:55:00,37.58,37.6,37.5,37.51,32800.0,26.6186,26.6328,26.5619,26.569,32800.0
2009-01-07 14:00:00,37.52,37.54,37.47,37.51,29300.0,26.5761,26.5903,26.5407,26.569,29300.0
2009-01-07 14:05:00,37.51,37.51,37.46,37.5,19000.0,26.569,26.569,26.5336,26.5619,19000.0
2009-01-07 14:10:00,37.5,37.55,37.46,37.51,35200.0,26.5619,26.5973,26.5336,26.569,35200.0
2009-01-07 14:15:00,37.51,37.55,37.47,37.47,28400.0,26.569,26.5973,26.5407,26.5407,28400.0
2009-01-07 14:20:00,37.48,37.54,37.47,37.54,21800.0,26.5478,26.5903,26.5407,26.5903,21800.0
2009-01-07 14:25:00,37.54,37.57,37.47,37.47,42400.0,26.5903,26.6115,26.5407,26.5407,42400.0
2009-01-07 14:30:00,37.47,37.57,37.46,37.56,41000.0,26.5407,26.6115,26.5336,26.6044,41000.0
2009-01-07 14:35:00,37.55,37.59,37.53,37.56,17500.0,26.5973,26.6257,26.5832,26.6044,17500.0
2009-01-07 14:40:00,37.55,37.64,37.53,37.62,28200.0,26.5973,26.6611,26.5832,26.6469,28200.0
2009-01-07 14:45:00,37.61,37.66,37.59,37.63,79700.0,26.6398,26.6753,26.6257,26.654,79700.0
2009-01-07 14:50:00,37.64,37.69,37.59,37.69,46800.0,26.6611,26.6965,26.6257,26.6965,46800.0
2009-01-07 14:55:00,37.69,37.78,37.68,37.75,95200.0,26.6965,26.7603,26.6894,26.739,95200.0
2009-01-07 15:00:00,37.76,37.82,37.74,37.8,45500.0,26.7461,26.7886,26.7319,26.7744,45500.0
2009-01-07 15:05:00,37.78,37.82,37.69,37.79,55100.0,26.7603,26.7886,26.6965,26.7673,55100.0
2009-01-07 15:10:00,37.79,37.84,37.79,37.83,45800.0,26.7673,26.8028,26.7673,26.7957,45800.0
2009-01-07 15:15:00,37.83,37.92,37.8,37.9,48300.0,26.7957,26.8594,26.7744,26.8453,48300.0
2009-01-07 15:20:00,37.92,37.95,37.85,37.93,35800.0,26.8594,26.8807,26.8098,26.8665,35800.0
2009-01-07 15:25:00,37.91,37.97,37.81,37.93,51700.0,26.8523,26.8948,26.7815,26.8665,51700.0
2009-01-07 15:30:00,37.92,37.99,37.86,37.87,41200.0,26.8594,26.909,26.8169,26.824,41200.0
2009-01-07 15:35:00,37.87,37.93,37.81,37.89,63200.0,26.824,26.8665,26.7815,26.8382,63200.0
2009-01-07 15:40:00,37.89,37.89,37.8,37.8,65200.0,26.8382,26.8382,26.7744,26.7744,65200.0
2009-01-07 15:45:00,37.81,37.82,37.67,37.69,51800.0,26.7815,26.7886,26.6823,26.6965,51800.0
2009-01-07 15:50:00,37.71,37.75,37.63,37.69,75800.0,26.7107,26.739,26.654,26.6965,75800.0
2009-01-07 15:55:00,37.7,37.88,37.69,37.85,103100.0,26.7036,26.8311,26.6965,26.8098,103100.0
2009-01-08 09:30:00,37.93,38.09,37.81,37.86,19800.0,26.8665,26.9798,26.7815,26.8169,19800.0
2009-01-08 09:35:00,37.85,37.99,37.83,37.9,11700.0,26.8098,26.909,26.7957,26.8453,11700.0
2009-01-08 09:40:00,37.93,38.14,37.86,38.09,15900.0,26.8665,27.0153,26.8169,26.9798,15900.0
2009-01-08 09:45:00,38.09,38.12,37.95,38.01,27100.0,26.9798,27.0011,26.8807,26.9232,27100.0
2009-01-08 09:50:00,37.99,38.03,37.91,38.02,23300.0,26.909,26.9373,26.8523,26.9303,23300.0
2009-01-08 09:55:00,38.02,38.03,37.85,38.0,16200.0,26.9303,26.9373,26.8098,26.9161,16200.0
2009-01-08 10:00:00,37.98,38.02,37.93,37.96,15200.0,26.9019,26.9303,26.8665,26.8878,15200.0
2009-01-08 10:05:00,37.96,38.0,37.92,37.98,7500.0,26.8878,26.9161,26.8594,26.9019,7500.0
2009-01-08 10:10:00,37.97,37.99,37.89,37.9,23000.0,26.8948,26.909,26.8382,26.8453,23000.0
2009-01-08 10:15:00,37.9,37.95,37.85,37.88,23300.0,26.8453,26.8807,26.8098,26.8311,23300.0
2009-01-08 10:20:00,37.89,37.98,37.89,37.94,13800.0,26.8382,26.9019,26.8382,26.8736,13800.0
2009-01-08 10:25:00,37.94,38.1,37.92,38.05,17200.0,26.8736,26.9869,26.8594,26.9515,17200.0
2009-01-08 10:30:00,38.02,38.08,38.01,38.07,20200.0,26.9303,26.9728,26.9232,26.9657,20200.0
2009-01-08 10:35:00,38.08,38.2,38.03,38.17,36200.0,26.9728,27.0578,26.9373,27.0365,36200.0
2009-01-08 10:40:00,38.19,38.23,38.11,38.18,38800.0,27.0507,27.079,26.994,27.0436,38800.0
2009-01-08 10:45:00,38.18,38.27,38.15,38.25,29600.0,27.0436,27.1073,27.0223,27.0932,29600.0
2009-01-08 10:50:00,38.25,38.31,38.21,38.23,22700.0,27.0932,27.1357,27.0648,27.079,22700.0
2009-01-08 10:55:00,38.24,38.24,38.12,38.15,24800.0,27.0861,27.0861,27.0011,27.0223,24800.0
2009-01-08 11:00:00,38.16,38.26,38.16,38.23,22200.0,27.0294,27.1003,27.0294,27.079,22200.0
2009-01-08 11:05:00,38.23,38.25,38.11,38.17,42900.0,27.079,27.0932,26.994,27.0365,42900.0
2009-01-08 11:10:00,38.16,38.17,38.06,38.07,23200.0,27.0294,27.0365,26.9586,26.9657,23200.0
2009-01-08 11:15:00,38.08,38.09,38.04,38.06,12900.0,26.9728,26.9798,26.9444,26.9586,12900.0
2009-01-08 11:20:00,38.07,38.1,37.99,37.99,14000.0,26.9657,26.9869,26.909,26.909,14000.0
2009-01-08 11:25:00,37.98,37.99,37.88,37.89,16400.0,26.9019,26.909,26.8311,26.8382,16400.0
2009-01-08 11:30:00,37.89,37.89,37.79,37.84,22200.0,26.8382,26.8382,26.7673,26.8028,22200.0
2009-01-08 11:35:00,37.84,37.85,37.81,37.84,15000.0,26.8028,26.8098,26.7815,26.8028,15000.0
2009-01-08 11:40:00,37.85,37.86,37.79,37.82,19200.0,26.8098,26.8169,26.7673,26.7886,19200.0
2009-01-08 11:45:00,37.84,37.84,37.8,37.82,18600.0,26.8028,26.8028,26.7744,26.7886,18600.0
2009-01-08 11:50:00,37.81,37.81,37.76,37.78,16600.0,26.7815,26.7815,26.7461,26.7603,16600.0
2009-01-08 11:55:00,37.78,37.78,37.73,37.76,27600.0,26.7603,26.7603,26.7248,26.7461,27600.0
2009-01-08 12:00:00,37.77,37.85,37.75,37.82,14400.0,26.7532,26.8098,26.739,26.7886,14400.0
2009-01-08 12:05:00,37.82,37.85,37.79,37.84,12200.0,26.7886,26.8098,26.7673,26.8028,12200.0
2009-01-08 12:10:00,37.83,37.88,37.82,37.84,10600.0,26.7957,26.8311,26.7886,26.8028,10600.0
2009-01-08 12:15:00,37.84,37.87,37.82,37.83,12500.0,26.8028,26.824,26.7886,26.7957,12500.0
2009-01-08 12:20:00,37.83,37.85,37.81,37.83,15100.0,26.7957,26.8098,26.7815,26.7957,15100.0
2009-01-08 12:25:00,37.84,37.88,37.84,37.87,11600.0,26.8028,26.8311,26.8028,26.824,11600.0
2009-01-08 12:30:00,37.86,37.9,37.84,37.84,9900.0,26.8169,26.8453,26.8028,26.8028,9900.0
2009-01-08 12:35:00,37.84,37.85,37.82,37.83,10100.0,26.8028,26.8098,26.7886,26.7957,10100.0
2009-01-08 12:40:00,37.83,37.86,37.83,37.85,8400.0,26.7957,26.8169,26.7957,26.8098,8400.0
2009-01-08 12:45:00,37.85,37.88,37.79,37.8,19300.0,26.8098,26.8311,26.7673,26.7744,19300.0
2009-01-08 12:50:00,37.81,37.84,37.79,37.79,33800.0,26.7815,26.8028,26.7673,26.7673,33800.0
2009-01-08 12:55:00,37.79,37.81,37.68,37.7,33400.0,26.7673,26.7815,26.6894,26.7036,33400.0
2009-01-08 13:00:00,37.69,37.7,37.64,37.67,26000.0,26.6965,26.7036,26.6611,26.6823,26000.0
2009-01-08 13:05:00,37.68,37.75,37.66,37.7,24300.0,26.6894,26.739,26.6753,26.7036,24300.0
2009-01-08 13:10:00,37.72,37.74,37.67,37.68,27100.0,26.7178,26.7319,26.6823,26.6894,27100.0
2009-01-08 13:15:00,37.68,37.75,37.68,37.69,16900.0,26.6894,26.739,26.6894,26.6965,16900.0
2009-01-08 13:20:00,37.7,37.77,37.65,37.73,18700.0,26.7036,26.7532,26.6682,26.7248,18700.0
2009-01-08 13:25:00,37.72,37.74,37.66,37.69,23700.0,26.7178,26.7319,26.6753,26.6965,23700.0
2009-01-08 13:30:00,37.69,37.77,37.67,37.75,12400.0,26.6965,26.7532,26.6823,26.739,12400.0
2009-01-08 13:35:00,37.76,37.78,37.72,37.73,29100.0,26.7461,26.7603,26.7178,26.7248,29100.0
2009-01-08 13:40:00,37.71,37.77,37.71,37.77,20400.0,26.7107,26.7532,26.7107,26.7532,20400.0
2009-01-08 13:45:00,37.78,37.86,37.75,37.82,38100.0,26.7603,26.8169,26.739,26.7886,38100.0
2009-01-08 13:50:00,37.82,37.84,37.75,37.79,44300.0,26.7886,26.8028,26.739,26.7673,44300.0
2009-01-08 13:55:00,37.78,37.81,37.74,37.81,25400.0,26.7603,26.7815,26.7319,26.7815,25400.0
2009-01-08 14:00:00,37.8,37.83,37.77,37.79,27500.0,26.7744,26.7957,26.7532,26.7673,27500.0
2009-01-08 14:05:00,37.78,37.78,37.72,37.74,51800.0,26.7603,26.7603,26.7178,26.7319,51800.0
2009-01-08 14:10:00,37.73,37.77,37.7,37.74,26000.0,26.7248,26.7532,26.7036,26.7319,26000.0
2009-01-08 14:15:00,37.74,37.8,37.72,37.72,14100.0,26.7319,26.7744,26.7178,26.7178,14100.0
2009-01-08 14:20:00,37.73,37.78,37.72,37.78,33500.0,26.7248,26.7603,26.7178,26.7603,33500.0
2009-01-08 14:25:00,37.78,37.83,37.72,37.73,36700.0,26.7603,26.7957,26.7178,26.7248,36700.0
2009-01-08 14:30:00,37.72,37.72,37.65,37.7,27800.0,26.7178,26.7178,26.6682,26.7036,27800.0
2009-01-08 14:35:00,37.7,37.7,37.66,37.69,25600.0,26.7036,26.7036,26.6753,26.6965,25600.0
2009-01-08 14:40:00,37.69,37.76,37.61,37.75,33200.0,26.6965,26.7461,26.6398,26.739,33200.0
2009-01-08 14:45:00,37.75,37.79,37.66,37.7,31800.0,26.739,26.7673,26.6753,26.7036,31800.0
2009-01-08 14:50:00,37.69,37.85,37.69,37.84,36600.0,26.6965,26.8098,26.6965,26.8028,36600.0
2009-01-08 14:55:00,37.83,37.86,37.78,37.85,41100.0,26.7957,26.8169,26.7603,26.8098,41100.0
2009-01-08 15:00:00,37.86,37.95,37.86,37.86,63200.0,26.8169,26.8807,26.8169,26.8169,63200.0
2009-01-08 15:05:00,37.85,37.87,37.77,37.77,35700.0,26.8098,26.824,26.7532,26.7532,35700.0
2009-01-08 15:10:00,37.77,37.78,37.72,37.75,36800.0,26.7532,26.7603,26.7178,26.739,36800.0
2009-01-08 15:15:00,37.76,37.79,37.69,37.7,49500.0,26.7461,26.7673,26.6965,26.7036,49500.0
2009-01-08 15:20:00,37.7,37.7,37.61,37.63,68500.0,26.7036,26.7036,26.6398,26.654,68500.0
2009-01-08 15:25:00,37.63,37.65,37.54,37.59,38900.0,26.654,26.6682,26.5903,26.6257,38900.0
2009-01-08 15:30:00,37.6,37.62,37.54,37.62,48200.0,26.6328,26.6469,26.5903,26.6469,48200.0
2009-01-08 15:35:00,37.6,37.68,37.57,37.66,71600.0,26.6328,26.6894,26.6115,26.6753,71600.0
2009-01-08 15:40:00,37.67,37.86,37.67,37.85,60700.0,26.6823,26.8169,26.6823,26.8098,60700.0
2009-01-08 15:45:00,37.85,37.95,37.81,37.94,72700.0,26.8098,26.8807,26.7815,26.8736,72700.0
2009-01-08 15:50:00,37.94,37.96,37.75,37.87,80100.0,26.8736,26.8878,26.739,26.824,80100.0
2009-01-08 15:55:00,37.86,37.95,37.84,37.89,69800.0,26.8169,26.8807,26.8028,26.8382,69800.0
2009-01-09 09:30:00,38.1,38.11,37.92,38.07,12500.0,26.9869,26.994,26.8594,26.9657,12500.0
2009-01-09 09:35:00,38.05,38.05,37.94,38.0,13400.0,26.9515,26.9515,26.8736,26.9161,13400.0
2009-01-09 09:40:00,37.98,38.02,37.78,37.83,12800.0,26.9019,26.9303,26.7603,26.7957,12800.0
2009-01-09 09:45:00,37.78,37.79,37.64,37.68,23300.0,26.7603,26.7673,26.6611,26.6894,23300.0
2009-01-09 09:50:00,37.69,37.75,37.55,37.57,26500.0,26.6965,26.739,26.5973,26.6115,26500.0
2009-01-09 09:55:00,37.58,37.67,37.53,37.63,18100.0,26.6186,26.6823,26.5832,26.654,18100.0
2009-01-09 10:00:00,37.63,37.63,37.48,37.6,12800.0,26.654,26.654,26.5478,26.6328,12800.0
2009-01-09 10:05:00,37.6,37.72,37.57,37.72,14300.0,26.6328,26.7178,26.6115,26.7178,14300.0
2009-01-09 10:10:00,37.72,37.72,37.48,37.53,19300.0,26.7178,26.7178,26.5478,26.5832,19300.0
2009-01-09 10:15:00,37.53,37.6,37.47,37.56,10800.0,26.5832,26.6328,26.5407,26.6044,10800.0
2009-01-09 10:20:00,37.55,37.8,37.55,37.76,16100.0,26.5973,26.7744,26.5973,26.7461,16100.0
2009-01-09 10:25:00,37.78,37.79,37.65,37.67,15700.0,26.7603,26.7673,26.6682,26.6823,15700.0
2009-01-09 10:30:00,37.66,37.67,37.58,37.64,23800.0,26.6753,26.6823,26.6186,26.6611,23800.0
2009-01-09 10:35:00,37.65,37.76,37.53,37.76,21200.0,26.6682,26.7461,26.5832,26.7461,21200.0
2009-01-09 10:40:00,37.77,37.79,37.69,37.79,11400.0,26.7532,26.7673,26.6965,26.7673,11400.0
2009-01-09 10:45:00,37.79,37.89,37.77,37.89,40500.0,26.7673,26.8382,26.7532,26.8382,40500.0
2009-01-09 10:50:00,37.87,38.0,37.83,38.0,12600.0,26.824,26.9161,26.7957,26.9161,12600.0
2009-01-09 10:55:00,38.01,38.03,37.92,37.94,8500.0,26.9232,26.9373,26.8594,26.8736,8500.0
2009-01-09 11:00:00,37.96,37.97,37.91,37.94,7600.0,26.8878,26.8948,26.8523,26.8736,7600.0
2009-01-09 11:05:00,37.95,38.03,37.95,38.02,11500.0,26.8807,26.9373,26.8807,26.9303,11500.0
2009-01-09 11:10:00,38.03,38.06,37.86,37.87,20300.0,26.9373,26.9586,26.8169,26.824,20300.0
2009-01-09 11:15:00,37.86,37.86,37.72,37.75,18700.0,26.8169,26.8169,26.7178,26.739,18700.0
2009-01-09 11:20:00,37.75,37.95,37.73,37.92,19500.0,26.739,26.8807,26.7248,26.8594,19500.0
2009-01-09 11:25:00,37.92,37.95,37.89,37.95,4000.0,26.8594,26.8807,26.8382,26.8807,4000.0
2009-01-09 11:30:00,37.93,37.94,37.89,37.91,8200.0,26.8665,26.8736,26.8382,26.8523,8200.0
2009-01-09 11:35:00,37.92,37.95,37.88,37.91,11800.0,26.8594,26.8807,26.8311,26.8523,11800.0
2009-01-09 11:40:00,37.91,37.91,37.76,37.78,9200.0,26.8523,26.8523,26.7461,26.7603,9200.0
2009-01-09 11:45:00,37.77,37.79,37.73,37.77,13500.0,26.7532,26.7673,26.7248,26.7532,13500.0
2009-01-09 11:50:00,37.76,37.86,37.76,37.86,32200.0,26.7461,26.8169,26.7461,26.8169,32200.0
2009-01-09 11:55:00,37.85,37.94,37.85,37.92,11100.0,26.8098,26.8736,26.8098,26.8594,11100.0
2009-01-09 12:00:00,37.94,37.98,37.9,37.96,11900.0,26.8736,26.9019,26.8453,26.8878,11900.0
2009-01-09 12:05:00,37.95,38.06,37.94,38.05,46500.0,26.8807,26.9586,26.8736,26.9515,46500.0
2009-01-09 12:10:00,38.04,38.07,38.0,38.03,18600.0,26.9444,26.9657,26.9161,26.9373,18600.0
2009-01-09 12:15:00,38.03,38.06,38.0,38.06,9600.0,26.9373,26.9586,26.9161,26.9586,9600.0
2009-01-09 12:20:00,38.06,38.07,38.0,38.03,8500.0,26.9586,26.9657,26.9161,26.9373,8500.0
2009-01-09 12:25:00,38.01,38.04,38.0,38.0,8600.0,26.9232,26.9444,26.9161,26.9161,8600.0
2009-01-09 12:30:00,38.0,38.06,37.98,38.05,26100.0,26.9161,26.9586,26.9019,26.9515,26100.0
2009-01-09 12:35:00,38.04,38.04,37.98,38.01,12700.0,26.9444,26.9444,26.9019,26.9232,12700.0
2009-01-09 12:40:00,38.02,38.02,37.94,37.95,10900.0,26.9303,26.9303,26.8736,26.8807,10900.0
2009-01-09 12:45:00,37.94,38.05,37.92,38.0,29100.0,26.8736,26.9515,26.8594,26.9161,29100.0
2009-01-09 12:50:00,38.0,38.04,37.99,38.03,7200.0,26.9161,26.9444,26.909,26.9373,7200.0
2009-01-09 12:55:00,38.02,38.04,37.99,38.02,14500.0,26.9303,26.9444,26.909,26.9303,14500.0
2009-01-09 13:00:00,38.02,38.16,38.0,38.09,24100.0,26.9303,27.0294,26.9161,26.9798,24100.0
2009-01-09 13:05:00,38.08,38.12,37.93,37.94,20600.0,26.9728,27.0011,26.8665,26.8736,20600.0
2009-01-09 13:10:00,37.93,37.95,37.91,37.95,5900.0,26.8665,26.8807,26.8523,26.8807,5900.0
2009-01-09 13:15:00,37.94,37.96,37.84,37.96,17700.0,26.8736,26.8878,26.8028,26.8878,17700.0
2009-01-09 13:20:00,37.96,37.96,37.87,37.9,10500.0,26.8878,26.8878,26.824,26.8453,10500.0
2009-01-09 13:25:00,37.9,37.97,37.89,37.97,8800.0,26.8453,26.8948,26.8382,26.8948,8800.0
2009-01-09 13:30:00,37.98,37.99,37.85,37.93,10800.0,26.9019,26.909,26.8098,26.8665,10800.0
2009-01-09 13:35:00,37.93,38.01,37.93,37.97,13400.0,26.8665,26.9232,26.8665,26.8948,13400.0
2009-01-09 13:40:00,37.98,38.06,37.96,38.04,21600.0,26.9019,26.9586,26.8878,26.9444,21600.0
2009-01-09 13:45:00,38.04,38.15,38.03,38.13,28300.0,26.9444,27.0223,26.9373,27.0082,28300.0
2009-01-09 13:50:00,38.12,38.13,38.03,38.03,25300.0,27.0011,27.0082,26.9373,26.9373,25300.0
2009-01-09 13:55:00,38.02,38.18,38.02,38.15,41400.0,26.9303,27.0436,26.9303,27.0223,41400.0
2009-01-09 14:00:00,38.15,38.3,38.14,38.27,29700.0,27.0223,27.1286,27.0153,27.1073,29700.0
2009-01-09 14:05:00,38.27,38.34,38.26,38.3,25600.0,27.1073,27.1569,27.1003,27.1286,25600.0
2009-01-09 14:10:00,38.29,38.3,38.22,38.3,21900.0,27.1215,27.1286,27.0719,27.1286,21900.0
2009-01-09 14:15:00,38.29,38.41,38.26,38.36,24500.0,27.1215,27.2065,27.1003,27.1711,24500.0
2009-01-09 14:20:00,38.36,38.41,38.32,38.32,21200.0,27.1711,27.2065,27.1428,27.1428,21200.0
2009-01-09 14:25:00,38.32,38.36,38.29,38.31,23600.0,27.1428,27.1711,27.1215,27.1357,23600.0
2009-01-09 14:30:00,38.31,38.44,38.29,38.4,29600.0,27.1357,27.2277,27.1215,27.1994,29600.0
2009-01-09 14:35:00,38.4,38.45,38.4,38.43,31600.0,27.1994,27.2348,27.1994,27.2207,31600.0
2009-01-09 14:40:00,38.41,38.55,38.37,38.53,38200.0,27.2065,27.3057,27.1782,27.2915,38200.0
2009-01-09 14:45:00,38.55,38.61,38.5,38.5,47800.0,27.3057,27.3482,27.2702,27.2702,47800.0
2009-01-09 14:50:00,38.5,38.52,38.43,38.48,29000.0,27.2702,27.2844,27.2207,27.2561,29000.0
2009-01-09 14:55:00,38.48,38.54,38.44,38.5,98400.0,27.2561,27.2986,27.2277,27.2702,98400.0
2009-01-09 15:00:00,38.5,38.6,38.46,38.54,54300.0,27.2702,27.3411,27.2419,27.2986,54300.0
2009-01-09 15:05:00,38.53,38.63,38.43,38.46,57400.0,27.2915,27.3623,27.2207,27.2419,57400.0
2009-01-09 15:10:00,38.46,38.56,38.41,38.46,45200.0,27.2419,27.3127,27.2065,27.2419,45200.0
2009-01-09 15:15:00,38.45,38.55,38.4,38.55,34800.0,27.2348,27.3057,27.1994,27.3057,34800.0
2009-01-09 15:20:00,38.54,38.56,38.48,38.54,37500.0,27.2986,27.3127,27.2561,27.2986,37500.0
2009-01-09 15:25:00,38.54,38.62,38.42,38.62,84100.0,27.2986,27.3552,27.2136,27.3552,84100.0
2009-01-09 15:30:00,38.61,38.69,38.57,38.58,61300.0,27.3482,27.4048,27.3198,27.3269,61300.0
2009-01-09 15:35:00,38.57,38.58,38.49,38.49,44400.0,27.3198,27.3269,27.2632,27.2632,44400.0
2009-01-09 15:40:00,38.49,38.53,38.43,38.5,129000.0,27.2632,27.2915,27.2207,27.2702,129000.0
2009-01-09 15:45:00,38.5,38.51,38.31,38.35,98000.0,27.2702,27.2773,27.1357,27.164,98000.0
2009-01-09 15:50:00,38.36,38.39,38.14,38.22,100400.0,27.1711,27.1923,27.0153,27.0719,100400.0
2009-01-09 15:55:00,38.22,38.34,38.15,38.26,147600.0,27.0719,27.1569,27.0223,27.1003,147600.0
2009-01-12 09:30:00,38.34,38.67,38.34,38.66,26700.0,27.1569,27.3907,27.1569,27.3836,26700.0
2009-01-12 09:35:00,38.65,38.75,38.49,38.7,29100.0,27.3765,27.4473,27.2632,27.4119,29100.0
2009-01-12 09:40:00,38.67,38.77,38.64,38.66,26300.0,27.3907,27.4615,27.3694,27.3836,26300.0
2009-01-12 09:45:00,38.65,38.79,38.59,38.76,20200.0,27.3765,27.4757,27.334,27.4544,20200.0
2009-01-12 09:50:00,38.76,38.81,38.66,38.73,24700.0,27.4544,27.4898,27.3836,27.4332,24700.0
2009-01-12 09:55:00,38.71,38.8,38.71,38.72,18700.0,27.419,27.4827,27.419,27.4261,18700.0
2009-01-12 10:00:00,38.71,38.71,38.5,38.55,22600.0,27.419,27.419,27.2702,27.3057,22600.0
2009-01-12 10:05:00,38.55,38.6,38.51,38.58,21100.0,27.3057,27.3411,27.2773,27.3269,21100.0
2009-01-12 10:10:00,38.58,38.58,38.4,38.43,32700.0,27.3269,27.3269,27.1994,27.2207,32700.0
2009-01-12 10:15:00,38.43,38.47,38.32,38.35,24800.0,27.2207,27.249,27.1428,27.164,24800.0
2009-01-12 10:20:00,38.35,38.41,38.32,38.38,14400.0,27.164,27.2065,27.1428,27.1852,14400.0
2009-01-12 10:25:00,38.39,38.53,38.37,38.49,20500.0,27.1923,27.2915,27.1782,27.2632,20500.0
2009-01-12 10:30:00,38.5,38.59,38.48,38.55,20700.0,27.2702,27.334,27.2561,27.3057,20700.0
2009-01-12 10:35:00,38.54,38.62,38.53,38.57,25700.0,27.2986,27.3552,27.2915,27.3198,25700.0
2009-01-12 10:40:00,38.58,38.69,38.58,38.68,48200.0,27.3269,27.4048,27.3269,27.3977,48200.0
2009-01-12 10:45:00,38.68,38.74,38.66,38.73,29100.0,27.3977,27.4402,27.3836,27.4332,29100.0
2009-01-12 10:50:00,38.73,38.79,38.72,38.78,21600.0,27.4332,27.4757,27.4261,27.4686,21600.0
2009-01-12 10:55:00,38.77,38.86,38.75,38.85,36900.0,27.4615,27.5252,27.4473,27.5182,36900.0
2009-01-12 11:00:00,38.86,38.89,38.83,38.88,12800.0,27.5252,27.5465,27.504,27.5394,12800.0
2009-01-12 11:05:00,38.87,38.98,38.86,38.94,69500.0,27.5323,27.6102,27.5252,27.5819,69500.0
2009-01-12 11:10:00,38.94,38.94,38.89,38.92,17500.0,27.5819,27.5819,27.5465,27.5677,17500.0
2009-01-12 11:15:00,38.93,39.03,38.93,39.01,25600.0,27.5748,27.6457,27.5748,27.6315,25600.0
2009-01-12 11:20:00,39.01,39.05,38.97,39.0,39800.0,27.6315,27.6598,27.6032,27.6244,39800.0
2009-01-12 11:25:00,39.0,39.0,38.91,38.94,14200.0,27.6244,27.6244,27.5607,27.5819,14200.0
2009-01-12 11:30:00,38.93,39.01,38.9,38.9,12100.0,27.5748,27.6315,27.5536,27.5536,12100.0
2009-01-12 11:35:00,38.89,38.96,38.85,38.96,24300.0,27.5465,27.5961,27.5182,27.5961,24300.0
2009-01-12 11:40:00,38.96,38.96,38.92,38.92,15300.0,27.5961,27.5961,27.5677,27.5677,15300.0
2009-01-12 11:45:00,38.9,39.0,38.88,38.99,41000.0,27.5536,27.6244,27.5394,27.6173,41000.0
2009-01-12 11:50:00,39.0,39.08,38.97,39.08,12200.0,27.6244,27.6811,27.6032,27.6811,12200.0
2009-01-12 11:55:00,39.08,39.09,39.06,39.06,6700.0,27.6811,27.6882,27.6669,27.6669,6700.0
2009-01-12 12:00:00,39.06,39.1,39.05,39.05,19300.0,27.6669,27.6952,27.6598,27.6598,19300.0
2009-01-12 12:05:00,39.05,39.07,39.01,39.02,10400.0,27.6598,27.674,27.6315,27.6386,10400.0
2009-01-12 12:10:00,39.02,39.05,38.99,39.04,6800.0,27.6386,27.6598,27.6173,27.6527,6800.0
2009-01-12 12:15:00,39.03,39.06,39.0,39.0,22200.0,27.6457,27.6669,27.6244,27.6244,22200.0
2009-01-12 12:20:00,39.0,39.02,38.97,38.99,6100.0,27.6244,27.6386,27.6032,27.6173,6100.0
2009-01-12 12:25:00,38.99,39.05,38.98,39.01,12300.0,27.6173,27.6598,27.6102,27.6315,12300.0
2009-01-12 12:30:00,39.01,39.05,39.01,39.05,7700.0,27.6315,27.6598,27.6315,27.6598,7700.0
2009-01-12 12:35:00,39.05,39.05,38.99,39.0,8100.0,27.6598,27.6598,27.6173,27.6244,8100.0
2009-01-12 12:40:00,39.01,39.06,39.01,39.03,7800.0,27.6315,27.6669,27.6315,27.6457,7800.0
2009-01-12 12:45:00,39.02,39.06,39.01,39.06,8600.0,27.6386,27.6669,27.6315,27.6669,8600.0
2009-01-12 12:50:00,39.06,39.09,39.05,39.08,8600.0,27.6669,27.6882,27.6598,27.6811,8600.0
2009-01-12 12:55:00,39.07,39.1,39.05,39.1,12000.0,27.674,27.6952,27.6598,27.6952,12000.0
2009-01-12 13:00:00,39.09,39.09,39.05,39.06,5400.0,27.6882,27.6882,27.6598,27.6669,5400.0
2009-01-12 13:05:00,39.06,39.13,39.06,39.11,10500.0,27.6669,27.7165,27.6669,27.7023,10500.0
2009-01-12 13:10:00,39.11,39.13,39.09,39.11,11000.0,27.7023,27.7165,27.6882,27.7023,11000.0
2009-01-12 13:15:00,39.08,39.11,39.06,39.1,10000.0,27.6811,27.7023,27.6669,27.6952,10000.0
2009-01-12 13:20:00,39.11,39.11,39.02,39.02,72700.0,27.7023,27.7023,27.6386,27.6386,72700.0
2009-01-12 13:25:00,39.01,39.07,38.99,39.0,24000.0,27.6315,27.674,27.6173,27.6244,24000.0
2009-01-12 13:30:00,38.99,39.0,38.95,38.97,42800.0,27.6173,27.6244,27.589,27.6032,42800.0
2009-01-12 13:35:00,38.97,38.97,38.92,38.92,18400.0,27.6032,27.6032,27.5677,27.5677,18400.0
2009-01-12 13:40:00,38.94,39.01,38.92,39.01,9300.0,27.5819,27.6315,27.5677,27.6315,9300.0
2009-01-12 13:45:00,39.0,39.01,38.96,38.99,10800.0,27.6244,27.6315,27.5961,27.6173,10800.0
2009-01-12 13:50:00,39.0,39.02,38.97,38.99,11400.0,27.6244,27.6386,27.6032,27.6173,11400.0
2009-01-12 13:55:00,38.98,38.99,38.84,38.86,16900.0,27.6102,27.6173,27.5111,27.5252,16900.0
2009-01-12 14:00:00,38.86,38.86,38.76,38.78,44000.0,27.5252,27.5252,27.4544,27.4686,44000.0
2009-01-12 14:05:00,38.78,38.78,38.69,38.71,21900.0,27.4686,27.4686,27.4048,27.419,21900.0
2009-01-12 14:10:00,38.71,38.76,38.71,38.74,17300.0,27.419,27.4544,27.419,27.4402,17300.0
2009-01-12 14:15:00,38.75,38.8,38.74,38.8,17400.0,27.4473,27.4827,27.4402,27.4827,17400.0
2009-01-12 14:20:00,38.8,38.8,38.74,38.76,25200.0,27.4827,27.4827,27.4402,27.4544,25200.0
2009-01-12 14:25:00,38.75,38.76,38.72,38.73,12800.0,27.4473,27.4544,27.4261,27.4332,12800.0
2009-01-12 14:30:00,38.73,38.75,38.71,38.71,14400.0,27.4332,27.4473,27.419,27.419,14400.0
2009-01-12 14:35:00,38.71,38.73,38.7,38.72,12000.0,27.419,27.4332,27.4119,27.4261,12000.0
2009-01-12 14:40:00,38.74,38.74,38.64,38.65,9300.0,27.4402,27.4402,27.3694,27.3765,9300.0
2009-01-12 14:45:00,38.66,38.73,38.61,38.73,26100.0,27.3836,27.4332,27.3482,27.4332,26100.0
2009-01-12 14:50:00,38.73,38.76,38.7,38.7,17700.0,27.4332,27.4544,27.4119,27.4119,17700.0
2009-01-12 14:55:00,38.69,38.71,38.62,38.64,13900.0,27.4048,27.419,27.3552,27.3694,13900.0
2009-01-12 15:00:00,38.63,38.75,38.62,38.7,21200.0,27.3623,27.4473,27.3552,27.4119,21200.0
2009-01-12 15:05:00,38.71,38.72,38.61,38.7,29600.0,27.419,27.4261,27.3482,27.4119,29600.0
2009-01-12 15:10:00,38.7,38.71,38.66,38.66,21400.0,27.4119,27.419,27.3836,27.3836,21400.0
2009-01-12 15:15:00,38.64,38.77,38.64,38.77,28600.0,27.3694,27.4615,27.3694,27.4615,28600.0
2009-01-12 15:20:00,38.76,38.99,38.76,38.97,48700.0,27.4544,27.6173,27.4544,27.6032,48700.0
2009-01-12 15:25:00,38.98,38.98,38.83,38.88,34500.0,27.6102,27.6102,27.504,27.5394,34500.0
2009-01-12 15:30:00,38.86,38.92,38.77,38.77,64300.0,27.5252,27.5677,27.4615,27.4615,64300.0
2009-01-12 15:35:00,38.76,38.8,38.7,38.71,78300.0,27.4544,27.4827,27.4119,27.419,78300.0
2009-01-12 15:40:00,38.71,38.71,38.61,38.64,47700.0,27.419,27.419,27.3482,27.3694,47700.0
2009-01-12 15:45:00,38.64,38.8,38.61,38.76,61000.0,27.3694,27.4827,27.3482,27.4544,61000.0
2009-01-12 15:50:00,38.75,38.76,38.67,38.71,63100.0,27.4473,27.4544,27.3907,27.419,63100.0
2009-01-12 15:55:00,38.72,38.74,38.65,38.67,78700.0,27.4261,27.4402,27.3765,27.3907,78700.0
2009-01-13 09:30:00,37.69,37.99,37.56,37.6,86600.0,26.6965,26.909,26.6044,26.6328,86600.0
2009-01-13 09:35:00,37.61,37.75,37.56,37.69,100200.0,26.6398,26.739,26.6044,26.6965,100200.0
2009-01-13 09:40:00,37.68,37.76,37.61,37.7,61400.0,26.6894,26.7461,26.6398,26.7036,61400.0
2009-01-13 09:45:00,37.7,37.72,37.44,37.5,124600.0,26.7036,26.7178,26.5194,26.5619,124600.0
2009-01-13 09:50:00,37.48,37.53,37.44,37.45,32400.0,26.5478,26.5832,26.5194,26.5265,32400.0
2009-01-13 09:55:00,37.45,37.51,37.42,37.42,29500.0,26.5265,26.569,26.5053,26.5053,29500.0
2009-01-13 10:00:00,37.43,37.45,37.29,37.45,61100.0,26.5123,26.5265,26.4132,26.5265,61100.0
2009-01-13 10:05:00,37.46,37.46,37.32,37.33,59600.0,26.5336,26.5336,26.4344,26.4415,59600.0
2009-01-13 10:10:00,37.34,37.56,37.34,37.55,52700.0,26.4486,26.6044,26.4486,26.5973,52700.0
2009-01-13 10:15:00,37.55,37.64,37.54,37.59,48700.0,26.5973,26.6611,26.5903,26.6257,48700.0
2009-01-13 10:20:00,37.59,37.59,37.47,37.5,36300.0,26.6257,26.6257,26.5407,26.5619,36300.0
2009-01-13 10:25:00,37.5,37.54,37.41,37.48,38300.0,26.5619,26.5903,26.4982,26.5478,38300.0
2009-01-13 10:30:00,37.47,37.48,37.32,37.34,36100.0,26.5407,26.5478,26.4344,26.4486,36100.0
2009-01-13 10:35:00,37.32,37.37,37.24,37.29,34700.0,26.4344,26.4698,26.3778,26.4132,34700.0
2009-01-13 10:40:00,37.31,37.37,37.29,37.33,28200.0,26.4273,26.4698,26.4132,26.4415,28200.0
2009-01-13 10:45:00,37.32,37.36,37.28,37.34,35100.0,26.4344,26.4628,26.4061,26.4486,35100.0
2009-01-13 10:50:00,37.34,37.35,37.08,37.14,63500.0,26.4486,26.4557,26.2644,26.3069,63500.0
2009-01-13 10:55:00,37.14,37.19,37.05,37.09,43900.0,26.3069,26.3424,26.2432,26.2715,43900.0
2009-01-13 11:00:00,37.07,37.07,36.93,36.99,46100.0,26.2574,26.2574,26.1582,26.2007,46100.0
2009-01-13 11:05:00,37.0,37.03,36.95,36.98,31900.0,26.2078,26.229,26.1724,26.1936,31900.0
2009-01-13 11:10:00,36.97,37.01,36.85,36.85,37000.0,26.1865,26.2149,26.1015,26.1015,37000.0
2009-01-13 11:15:00,36.86,36.86,36.73,36.79,29800.0,26.1086,26.1086,26.0165,26.059,29800.0
2009-01-13 11:20:00,36.78,36.85,36.77,36.84,29100.0,26.0519,26.1015,26.0449,26.0944,29100.0
2009-01-13 11:25:00,36.84,37.02,36.83,37.01,51300.0,26.0944,26.2219,26.0874,26.2149,51300.0
2009-01-13 11:30:00,37.02,37.05,36.97,37.01,38800.0,26.2219,26.2432,26.1865,26.2149,38800.0
2009-01-13 11:35:00,37.01,37.03,36.96,37.02,36200.0,26.2149,26.229,26.1794,26.2219,36200.0
2009-01-13 11:40:00,37.01,37.17,36.99,37.06,54300.0,26.2149,26.3282,26.2007,26.2503,54300.0
2009-01-13 11:45:00,37.05,37.05,36.86,36.86,47900.0,26.2432,26.2432,26.1086,26.1086,47900.0
2009-01-13 11:50:00,36.87,36.94,36.84,36.89,54800.0,26.1157,26.1653,26.0944,26.1299,54800.0
2009-01-13 11:55:00,36.87,37.05,36.86,37.05,34400.0,26.1157,26.2432,26.1086,26.2432,34400.0
2009-01-13 12:00:00,37.05,37.1,36.96,37.06,42800.0,26.2432,26.2786,26.1794,26.2503,42800.0
2009-01-13 12:05:00,37.04,37.05,36.93,36.93,36900.0,26.2361,26.2432,26.1582,26.1582,36900.0
2009-01-13 12:10:00,36.92,36.96,36.9,36.92,43000.0,26.1511,26.1794,26.1369,26.1511,43000.0
2009-01-13 12:15:00,36.92,36.94,36.85,36.89,30800.0,26.1511,26.1653,26.1015,26.1299,30800.0
2009-01-13 12:20:00,36.89,36.94,36.89,36.92,26100.0,26.1299,26.1653,26.1299,26.1511,26100.0
2009-01-13 12:25:00,36.92,36.95,36.87,36.95,36800.0,26.1511,26.1724,26.1157,26.1724,36800.0
2009-01-13 12:30:00,36.93,36.98,36.91,36.98,24100.0,26.1582,26.1936,26.144,26.1936,24100.0
2009-01-13 12:35:00,36.96,36.99,36.9,36.91,16700.0,26.1794,26.2007,26.1369,26.144,16700.0
2009-01-13 12:40:00,36.92,36.92,36.84,36.86,27000.0,26.1511,26.1511,26.0944,26.1086,27000.0
2009-01-13 12:45:00,36.88,36.93,36.86,36.93,23800.0,26.1228,26.1582,26.1086,26.1582,23800.0
2009-01-13 12:50:00,36.93,36.99,36.9,36.99,35200.0,26.1582,26.2007,26.1369,26.2007,35200.0
2009-01-13 12:55:00,36.99,37.0,36.88,36.9,22400.0,26.2007,26.2078,26.1228,26.1369,22400.0
2009-01-13 13:00:00,36.9,36.99,36.9,36.98,25000.0,26.1369,26.2007,26.1369,26.1936,25000.0
2009-01-13 13:05:00,36.99,37.02,36.96,36.97,30200.0,26.2007,26.2219,26.1794,26.1865,30200.0
2009-01-13 13:10:00,36.96,37.0,36.95,36.97,14000.0,26.1794,26.2078,26.1724,26.1865,14000.0
2009-01-13 13:15:00,36.98,37.05,36.97,37.01,35700.0,26.1936,26.2432,26.1865,26.2149,35700.0
2009-01-13 13:20:00,37.01,37.03,36.98,37.0,30300.0,26.2149,26.229,26.1936,26.2078,30300.0
2009-01-13 13:25:00,37.0,37.03,37.0,37.01,17900.0,26.2078,26.229,26.2078,26.2149,17900.0
2009-01-13 13:30:00,37.0,37.08,36.98,37.08,14700.0,26.2078,26.2644,26.1936,26.2644,14700.0
2009-01-13 13:35:00,37.08,37.14,37.08,37.13,24800.0,26.2644,26.3069,26.2644,26.2999,24800.0
2009-01-13 13:40:00,37.14,37.15,37.1,37.12,31900.0,26.3069,26.314,26.2786,26.2928,31900.0
2009-01-13 13:45:00,37.11,37.14,37.1,37.12,26300.0,26.2857,26.3069,26.2786,26.2928,26300.0
2009-01-13 13:50:00,37.11,37.15,37.1,37.11,26400.0,26.2857,26.314,26.2786,26.2857,26400.0
2009-01-13 13:55:00,37.12,37.12,37.06,37.06,30500.0,26.2928,26.2928,26.2503,26.2503,30500.0
2009-01-13 14:00:00,37.06,37.09,37.05,37.09,35300.0,26.2503,26.2715,26.2432,26.2715,35300.0
2009-01-13 14:05:00,37.08,37.16,37.08,37.11,23200.0,26.2644,26.3211,26.2644,26.2857,23200.0
2009-01-13 14:10:00,37.11,37.16,37.1,37.12,19600.0,26.2857,26.3211,26.2786,26.2928,19600.0
2009-01-13 14:15:00,37.13,37.15,37.11,37.15,19600.0,26.2999,26.314,26.2857,26.314,19600.0
2009-01-13 14:20:00,37.15,37.16,37.1,37.1,22100.0,26.314,26.3211,26.2786,26.2786,22100.0
2009-01-13 14:25:00,37.09,37.1,36.99,37.01,27000.0,26.2715,26.2786,26.2007,26.2149,27000.0
2009-01-13 14:30:00,37.01,37.16,37.01,37.15,29000.0,26.2149,26.3211,26.2149,26.314,29000.0
2009-01-13 14:35:00,37.14,37.25,37.12,37.19,29900.0,26.3069,26.3849,26.2928,26.3424,29900.0
2009-01-13 14:40:00,37.19,37.26,37.19,37.23,24800.0,26.3424,26.3919,26.3424,26.3707,24800.0
2009-01-13 14:45:00,37.22,37.35,37.22,37.26,38100.0,26.3636,26.4557,26.3636,26.3919,38100.0
2009-01-13 14:50:00,37.25,37.29,37.19,37.21,30600.0,26.3849,26.4132,26.3424,26.3565,30600.0
2009-01-13 14:55:00,37.21,37.25,37.11,37.11,29700.0,26.3565,26.3849,26.2857,26.2857,29700.0
2009-01-13 15:00:00,37.13,37.13,37.0,37.08,43000.0,26.2999,26.2999,26.2078,26.2644,43000.0
2009-01-13 15:05:00,37.08,37.1,36.92,36.96,47700.0,26.2644,26.2786,26.1511,26.1794,47700.0
2009-01-13 15:10:00,36.96,36.98,36.88,36.93,30500.0,26.1794,26.1936,26.1228,26.1582,30500.0
2009-01-13 15:15:00,36.94,36.97,36.86,36.92,26700.0,26.1653,26.1865,26.1086,26.1511,26700.0
2009-01-13 15:20:00,36.93,37.05,36.9,37.0,43400.0,26.1582,26.2432,26.1369,26.2078,43400.0
2009-01-13 15:25:00,37.0,37.02,36.9,36.92,54100.0,26.2078,26.2219,26.1369,26.1511,54100.0
2009-01-13 15:30:00,36.91,36.97,36.77,36.96,65700.0,26.144,26.1865,26.0449,26.1794,65700.0
2009-01-13 15:35:00,36.96,37.03,36.9,36.9,57700.0,26.1794,26.229,26.1369,26.1369,57700.0
2009-01-13 15:40:00,36.91,36.97,36.87,36.95,66100.0,26.144,26.1865,26.1157,26.1724,66100.0
2009-01-13 15:45:00,36.96,37.07,36.92,37.06,77000.0,26.1794,26.2574,26.1511,26.2503,77000.0
2009-01-13 15:50:00,37.06,37.09,36.95,36.96,96000.0,26.2503,26.2715,26.1724,26.1794,96000.0
2009-01-13 15:55:00,36.96,37.08,36.95,37.01,161300.0,26.1794,26.2644,26.1724,26.2149,161300.0
2009-01-14 09:30:00,36.83,36.83,36.44,36.48,26100.0,26.0874,26.0874,25.8111,25.8394,26100.0
2009-01-14 09:35:00,36.51,36.68,36.4,36.45,18200.0,25.8607,25.9811,25.7828,25.8182,18200.0
2009-01-14 09:40:00,36.4,36.47,36.3,36.38,21200.0,25.7828,25.8324,25.7119,25.7686,21200.0
2009-01-14 09:45:00,36.38,36.38,36.27,36.3,26500.0,25.7686,25.7686,25.6907,25.7119,26500.0
2009-01-14 09:50:00,36.31,36.37,36.22,36.28,30400.0,25.719,25.7615,25.6553,25.6978,30400.0
2009-01-14 09:55:00,36.27,36.31,36.23,36.26,23900.0,25.6907,25.719,25.6624,25.6836,23900.0
2009-01-14 10:00:00,36.26,36.43,36.21,36.38,36600.0,25.6836,25.804,25.6482,25.7686,36600.0
2009-01-14 10:05:00,36.38,36.4,36.33,36.37,24300.0,25.7686,25.7828,25.7332,25.7615,24300.0
2009-01-14 10:10:00,36.35,36.39,36.23,36.26,45300.0,25.7474,25.7757,25.6624,25.6836,45300.0
2009-01-14 10:15:00,36.25,36.25,36.12,36.14,44200.0,25.6765,25.6765,25.5845,25.5986,44200.0
2009-01-14 10:20:00,36.14,36.14,36.07,36.1,32900.0,25.5986,25.5986,25.549,25.5703,32900.0
2009-01-14 10:25:00,36.1,36.11,36.04,36.1,40400.0,25.5703,25.5774,25.5278,25.5703,40400.0
2009-01-14 10:30:00,36.1,36.12,35.98,36.0,52900.0,25.5703,25.5845,25.4853,25.4995,52900.0
2009-01-14 10:35:00,35.98,35.98,35.81,35.84,67900.0,25.4853,25.4853,25.3649,25.3861,67900.0
2009-01-14 10:40:00,35.82,35.87,35.66,35.67,53900.0,25.372,25.4074,25.2586,25.2657,53900.0
2009-01-14 10:45:00,35.66,35.69,35.61,35.68,29000.0,25.2586,25.2799,25.2232,25.2728,29000.0
2009-01-14 10:50:00,35.67,35.73,35.59,35.69,27000.0,25.2657,25.3082,25.209,25.2799,27000.0
2009-01-14 10:55:00,35.69,35.83,35.65,35.79,40300.0,25.2799,25.379,25.2515,25.3507,40300.0
2009-01-14 11:00:00,35.78,35.79,35.7,35.73,29200.0,25.3436,25.3507,25.287,25.3082,29200.0
2009-01-14 11:05:00,35.74,35.74,35.63,35.68,38700.0,25.3153,25.3153,25.2374,25.2728,38700.0
2009-01-14 11:10:00,35.69,35.73,35.66,35.71,54500.0,25.2799,25.3082,25.2586,25.294,54500.0
2009-01-14 11:15:00,35.7,35.74,35.66,35.74,36200.0,25.287,25.3153,25.2586,25.3153,36200.0
2009-01-14 11:20:00,35.74,35.89,35.74,35.87,33800.0,25.3153,25.4215,25.3153,25.4074,33800.0
2009-01-14 11:25:00,35.87,35.89,35.84,35.86,26600.0,25.4074,25.4215,25.3861,25.4003,26600.0
2009-01-14 11:30:00,35.86,35.88,35.84,35.88,28100.0,25.4003,25.4145,25.3861,25.4145,28100.0
2009-01-14 11:35:00,35.88,35.91,35.85,35.86,24200.0,25.4145,25.4357,25.3932,25.4003,24200.0
2009-01-14 11:40:00,35.86,35.87,35.76,35.77,28400.0,25.4003,25.4074,25.3295,25.3365,28400.0
2009-01-14 11:45:00,35.78,35.78,35.74,35.76,45700.0,25.3436,25.3436,25.3153,25.3295,45700.0
2009-01-14 11:50:00,35.76,35.8,35.75,35.76,38400.0,25.3295,25.3578,25.3224,25.3295,38400.0
2009-01-14 11:55:00,35.76,35.85,35.75,35.83,31600.0,25.3295,25.3932,25.3224,25.379,31600.0
2009-01-14 12:00:00,35.84,35.91,35.8,35.86,29500.0,25.3861,25.4357,25.3578,25.4003,29500.0
2009-01-14 12:05:00,35.88,35.96,35.84,35.96,255700.0,25.4145,25.4711,25.3861,25.4711,255700.0
2009-01-14 12:10:00,35.97,36.03,35.97,36.0,27600.0,25.4782,25.5207,25.4782,25.4995,27600.0
2009-01-14 12:15:00,36.0,36.01,35.89,35.93,27100.0,25.4995,25.5065,25.4215,25.4499,27100.0
2009-01-14 12:20:00,35.91,36.0,35.91,35.97,14100.0,25.4357,25.4995,25.4357,25.4782,14100.0
2009-01-14 12:25:00,35.97,36.01,35.93,36.01,15400.0,25.4782,25.5065,25.4499,25.5065,15400.0
2009-01-14 12:30:00,36.01,36.12,36.0,36.1,12600.0,25.5065,25.5845,25.4995,25.5703,12600.0
2009-01-14 12:35:00,36.11,36.13,36.01,36.08,25700.0,25.5774,25.5915,25.5065,25.5561,25700.0
2009-01-14 12:40:00,36.07,36.1,36.02,36.04,18200.0,25.549,25.5703,25.5136,25.5278,18200.0
2009-01-14 12:45:00,36.04,36.18,36.03,36.15,29400.0,25.5278,25.6269,25.5207,25.6057,29400.0
2009-01-14 12:50:00,36.14,36.34,36.14,36.3,39500.0,25.5986,25.7403,25.5986,25.7119,39500.0
2009-01-14 12:55:00,36.3,36.42,36.3,36.42,19900.0,25.7119,25.7969,25.7119,25.7969,19900.0
2009-01-14 13:00:00,36.42,36.49,36.37,36.45,35700.0,25.7969,25.8465,25.7615,25.8182,35700.0
2009-01-14 13:05:00,36.45,36.46,36.41,36.44,16400.0,25.8182,25.8253,25.7899,25.8111,16400.0
2009-01-14 13:10:00,36.43,36.45,36.32,36.37,28600.0,25.804,25.8182,25.7261,25.7615,28600.0
2009-01-14 13:15:00,36.36,36.37,36.31,36.37,32200.0,25.7544,25.7615,25.719,25.7615,32200.0
2009-01-14 13:20:00,36.37,36.39,36.26,36.26,27200.0,25.7615,25.7757,25.6836,25.6836,27200.0
2009-01-14 13:25:00,36.26,36.28,36.18,36.2,14900.0,25.6836,25.6978,25.6269,25.6411,14900.0
2009-01-14 13:30:00,36.17,36.22,36.14,36.22,14000.0,25.6199,25.6553,25.5986,25.6553,14000.0
2009-01-14 13:35:00,36.21,36.29,36.21,36.26,20800.0,25.6482,25.7049,25.6482,25.6836,20800.0
2009-01-14 13:40:00,36.27,36.29,36.25,36.26,6600.0,25.6907,25.7049,25.6765,25.6836,6600.0
2009-01-14 13:45:00,36.27,36.41,36.24,36.4,20800.0,25.6907,25.7899,25.6694,25.7828,20800.0
2009-01-14 13:50:00,36.39,36.46,36.38,36.44,33500.0,25.7757,25.8253,25.7686,25.8111,33500.0
2009-01-14 13:55:00,36.45,36.48,36.42,36.48,25900.0,25.8182,25.8394,25.7969,25.8394,25900.0
2009-01-14 14:00:00,36.47,36.55,36.45,36.49,63600.0,25.8324,25.889,25.8182,25.8465,63600.0
2009-01-14 14:05:00,36.49,36.75,36.48,36.73,75900.0,25.8465,26.0307,25.8394,26.0165,75900.0
2009-01-14 14:10:00,36.73,36.88,36.71,36.77,79700.0,26.0165,26.1228,26.0024,26.0449,79700.0
2009-01-14 14:15:00,36.77,36.83,36.73,36.75,72900.0,26.0449,26.0874,26.0165,26.0307,72900.0
2009-01-14 14:20:00,36.73,36.75,36.62,36.65,18500.0,26.0165,26.0307,25.9386,25.9599,18500.0
2009-01-14 14:25:00,36.64,36.7,36.63,36.7,20700.0,25.9528,25.9953,25.9457,25.9953,20700.0
2009-01-14 14:30:00,36.71,36.9,36.71,36.86,29700.0,26.0024,26.1369,26.0024,26.1086,29700.0
2009-01-14 14:35:00,36.86,36.9,36.81,36.83,39400.0,26.1086,26.1369,26.0732,26.0874,39400.0
2009-01-14 14:40:00,36.84,36.85,36.78,36.84,29300.0,26.0944,26.1015,26.0519,26.0944,29300.0
2009-01-14 14:45:00,36.84,36.86,36.71,36.74,23800.0,26.0944,26.1086,26.0024,26.0236,23800.0
2009-01-14 14:50:00,36.71,36.75,36.67,36.68,25700.0,26.0024,26.0307,25.974,25.9811,25700.0
2009-01-14 14:55:00,36.67,36.72,36.66,36.69,22300.0,25.974,26.0094,25.9669,25.9882,22300.0
2009-01-14 15:00:00,36.67,36.67,36.47,36.48,40200.0,25.974,25.974,25.8324,25.8394,40200.0
2009-01-14 15:05:00,36.48,36.49,36.41,36.44,46700.0,25.8394,25.8465,25.7899,25.8111,46700.0
2009-01-14 15:10:00,36.42,36.45,36.34,36.4,35900.0,25.7969,25.8182,25.7403,25.7828,35900.0
2009-01-14 15:15:00,36.39,36.49,36.31,36.49,40800.0,25.7757,25.8465,25.719,25.8465,40800.0
2009-01-14 15:20:00,36.5,36.67,36.49,36.67,36800.0,25.8536,25.974,25.8465,25.974,36800.0
2009-01-14 15:25:00,36.67,36.74,36.63,36.67,46500.0,25.974,26.0236,25.9457,25.974,46500.0
2009-01-14 15:30:00,36.67,36.72,36.63,36.66,42000.0,25.974,26.0094,25.9457,25.9669,42000.0
2009-01-14 15:35:00,36.66,36.67,36.48,36.5,61900.0,25.9669,25.974,25.8394,25.8536,61900.0
2009-01-14 15:40:00,36.51,36.66,36.44,36.64,75500.0,25.8607,25.9669,25.8111,25.9528,75500.0
2009-01-14 15:45:00,36.66,36.83,36.59,36.71,61100.0,25.9669,26.0874,25.9174,26.0024,61100.0
2009-01-14 15:50:00,36.7,36.76,36.58,36.62,73700.0,25.9953,26.0378,25.9103,25.9386,73700.0
2009-01-14 15:55:00,36.62,36.74,36.55,36.68,78700.0,25.9386,26.0236,25.889,25.9811,78700.0
2009-01-15 09:30:00,36.54,36.92,36.54,36.62,39000.0,25.8819,26.1511,25.8819,25.9386,39000.0
2009-01-15 09:35:00,36.62,36.64,36.43,36.55,21900.0,25.9386,25.9528,25.804,25.889,21900.0
2009-01-15 09:40:00,36.52,36.64,36.44,36.54,12000.0,25.8678,25.9528,25.8111,25.8819,12000.0
2009-01-15 09:45:00,36.51,36.53,36.35,36.43,18000.0,25.8607,25.8749,25.7474,25.804,18000.0
2009-01-15 09:50:00,36.44,36.57,36.43,36.5,18500.0,25.8111,25.9032,25.804,25.8536,18500.0
2009-01-15 09:55:00,36.5,36.57,36.49,36.55,18000.0,25.8536,25.9032,25.8465,25.889,18000.0
2009-01-15 10:00:00,36.56,36.71,36.51,36.65,49800.0,25.8961,26.0024,25.8607,25.9599,49800.0
2009-01-15 10:05:00,36.68,36.68,36.47,36.54,52600.0,25.9811,25.9811,25.8324,25.8819,52600.0
2009-01-15 10:10:00,36.55,36.79,36.55,36.79,32100.0,25.889,26.059,25.889,26.059,32100.0
2009-01-15 10:15:00,36.77,36.79,36.74,36.76,22600.0,26.0449,26.059,26.0236,26.0378,22600.0
2009-01-15 10:20:00,36.75,36.82,36.73,36.73,19400.0,26.0307,26.0803,26.0165,26.0165,19400.0
2009-01-15 10:25:00,36.73,36.82,36.69,36.82,18700.0,26.0165,26.0803,25.9882,26.0803,18700.0
2009-01-15 10:30:00,36.81,36.85,36.75,36.75,20300.0,26.0732,26.1015,26.0307,26.0307,20300.0
2009-01-15 10:35:00,36.76,36.8,36.72,36.78,14100.0,26.0378,26.0661,26.0094,26.0519,14100.0
2009-01-15 10:40:00,36.8,36.87,36.77,36.79,8400.0,26.0661,26.1157,26.0449,26.059,8400.0
2009-01-15 10:45:00,36.79,36.82,36.7,36.7,23200.0,26.059,26.0803,25.9953,25.9953,23200.0
2009-01-15 10:50:00,36.73,36.74,36.64,36.66,10500.0,26.0165,26.0236,25.9528,25.9669,10500.0
2009-01-15 10:55:00,36.68,36.75,36.65,36.75,14300.0,25.9811,26.0307,25.9599,26.0307,14300.0
2009-01-15 11:00:00,36.73,36.81,36.7,36.79,17000.0,26.0165,26.0732,25.9953,26.059,17000.0
2009-01-15 11:05:00,36.78,36.8,36.7,36.76,11100.0,26.0519,26.0661,25.9953,26.0378,11100.0
2009-01-15 11:10:00,36.75,36.75,36.66,36.67,7500.0,26.0307,26.0307,25.9669,25.974,7500.0
2009-01-15 11:15:00,36.66,36.7,36.65,36.68,14700.0,25.9669,25.9953,25.9599,25.9811,14700.0
2009-01-15 11:20:00,36.68,36.7,36.64,36.69,12700.0,25.9811,25.9953,25.9528,25.9882,12700.0
2009-01-15 11:25:00,36.69,36.72,36.62,36.62,19100.0,25.9882,26.0094,25.9386,25.9386,19100.0
2009-01-15 11:30:00,36.63,36.69,36.61,36.69,15900.0,25.9457,25.9882,25.9315,25.9882,15900.0
2009-01-15 11:35:00,36.67,36.69,36.55,36.56,16600.0,25.974,25.9882,25.889,25.8961,16600.0
2009-01-15 11:40:00,36.53,36.54,36.48,36.49,6100.0,25.8749,25.8819,25.8394,25.8465,6100.0
2009-01-15 11:45:00,36.48,36.53,36.48,36.48,5600.0,25.8394,25.8749,25.8394,25.8394,5600.0
2009-01-15 11:50:00,36.5,36.54,36.48,36.53,4800.0,25.8536,25.8819,25.8394,25.8749,4800.0
2009-01-15 11:55:00,36.54,36.58,36.53,36.54,6200.0,25.8819,25.9103,25.8749,25.8819,6200.0
2009-01-15 12:00:00,36.55,36.59,36.53,36.53,7700.0,25.889,25.9174,25.8749,25.8749,7700.0
2009-01-15 12:05:00,36.54,36.54,36.4,36.42,10500.0,25.8819,25.8819,25.7828,25.7969,10500.0
2009-01-15 12:10:00,36.41,36.55,36.39,36.52,11700.0,25.7899,25.889,25.7757,25.8678,11700.0
2009-01-15 12:15:00,36.53,36.53,36.48,36.49,7300.0,25.8749,25.8749,25.8394,25.8465,7300.0
2009-01-15 12:20:00,36.49,36.52,36.41,36.44,12900.0,25.8465,25.8678,25.7899,25.8111,12900.0
2009-01-15 12:25:00,36.43,36.43,36.35,36.4,14500.0,25.804,25.804,25.7474,25.7828,14500.0
2009-01-15 12:30:00,36.43,36.5,36.38,36.5,16500.0,25.804,25.8536,25.7686,25.8536,16500.0
2009-01-15 12:35:00,36.5,36.51,36.37,36.37,9900.0,25.8536,25.8607,25.7615,25.7615,9900.0
2009-01-15 12:40:00,36.38,36.39,36.34,36.39,9000.0,25.7686,25.7757,25.7403,25.7757,9000.0
2009-01-15 12:45:00,36.38,36.38,36.34,36.36,12200.0,25.7686,25.7686,25.7403,25.7544,12200.0
2009-01-15 12:50:00,36.37,36.37,36.31,36.31,9600.0,25.7615,25.7615,25.719,25.719,9600.0
2009-01-15 12:55:00,36.31,36.31,36.24,36.31,12500.0,25.719,25.719,25.6694,25.719,12500.0
2009-01-15 13:00:00,36.31,36.4,36.31,36.35,15900.0,25.719,25.7828,25.719,25.7474,15900.0
2009-01-15 13:05:00,36.37,36.41,36.37,36.4,14600.0,25.7615,25.7899,25.7615,25.7828,14600.0
2009-01-15 13:10:00,36.39,36.42,36.34,36.4,19400.0,25.7757,25.7969,25.7403,25.7828,19400.0
2009-01-15 13:15:00,36.38,36.48,36.37,36.41,21300.0,25.7686,25.8394,25.7615,25.7899,21300.0
2009-01-15 13:20:00,36.41,36.45,36.32,36.4,17500.0,25.7899,25.8182,25.7261,25.7828,17500.0
2009-01-15 13:25:00,36.4,36.47,36.39,36.45,23900.0,25.7828,25.8324,25.7757,25.8182,23900.0
2009-01-15 13:30:00,36.47,36.47,36.37,36.39,22500.0,25.8324,25.8324,25.7615,25.7757,22500.0
2009-01-15 13:35:00,36.41,36.42,36.32,36.38,43500.0,25.7899,25.7969,25.7261,25.7686,43500.0
2009-01-15 13:40:00,36.39,36.43,36.35,36.39,45400.0,25.7757,25.804,25.7474,25.7757,45400.0
2009-01-15 13:45:00,36.39,36.4,36.28,36.3,37900.0,25.7757,25.7828,25.6978,25.7119,37900.0
2009-01-15 13:50:00,36.29,36.41,36.29,36.38,37100.0,25.7049,25.7899,25.7049,25.7686,37100.0
2009-01-15 13:55:00,36.38,36.48,36.35,36.4,31700.0,25.7686,25.8394,25.7474,25.7828,31700.0
2009-01-15 14:00:00,36.41,36.49,36.33,36.34,29000.0,25.7899,25.8465,25.7332,25.7403,29000.0
2009-01-15 14:05:00,36.34,36.51,36.34,36.4,40700.0,25.7403,25.8607,25.7403,25.7828,40700.0
2009-01-15 14:10:00,36.4,36.47,36.31,36.41,33700.0,25.7828,25.8324,25.719,25.7899,33700.0
2009-01-15 14:15:00,36.4,36.52,36.4,36.49,32200.0,25.7828,25.8678,25.7828,25.8465,32200.0
2009-01-15 14:20:00,36.49,36.58,36.47,36.48,30100.0,25.8465,25.9103,25.8324,25.8394,30100.0
2009-01-15 14:25:00,36.48,36.63,36.45,36.59,47900.0,25.8394,25.9457,25.8182,25.9174,47900.0
2009-01-15 14:30:00,36.57,36.77,36.57,36.71,50500.0,25.9032,26.0449,25.9032,26.0024,50500.0
2009-01-15 14:35:00,36.68,36.69,36.52,36.58,41800.0,25.9811,25.9882,25.8678,25.9103,41800.0
2009-01-15 14:40:00,36.58,36.72,36.58,36.66,62800.0,25.9103,26.0094,25.9103,25.9669,62800.0
2009-01-15 14:45:00,36.66,36.72,36.62,36.67,44200.0,25.9669,26.0094,25.9386,25.974,44200.0
2009-01-15 14:50:00,36.68,36.75,36.65,36.66,44200.0,25.9811,26.0307,25.9599,25.9669,44200.0
2009-01-15 14:55:00,36.67,36.7,36.48,36.51,28800.0,25.974,25.9953,25.8394,25.8607,28800.0
2009-01-15 15:00:00,36.5,36.59,36.44,36.46,36600.0,25.8536,25.9174,25.8111,25.8253,36600.0
2009-01-15 15:05:00,36.46,36.46,36.35,36.45,34900.0,25.8253,25.8253,25.7474,25.8182,34900.0
2009-01-15 15:10:00,36.45,36.59,36.44,36.58,35300.0,25.8182,25.9174,25.8111,25.9103,35300.0
2009-01-15 15:15:00,36.57,36.63,36.54,36.62,25200.0,25.9032,25.9457,25.8819,25.9386,25200.0
2009-01-15 15:20:00,36.62,36.67,36.4,36.41,45800.0,25.9386,25.974,25.7828,25.7899,45800.0
2009-01-15 15:25:00,36.39,36.48,36.34,36.42,49000.0,25.7757,25.8394,25.7403,25.7969,49000.0
2009-01-15 15:30:00,36.47,36.65,36.41,36.64,52800.0,25.8324,25.9599,25.7899,25.9528,52800.0
2009-01-15 15:35:00,36.65,36.66,36.54,36.58,70300.0,25.9599,25.9669,25.8819,25.9103,70300.0
2009-01-15 15:40:00,36.58,36.67,36.51,36.62,99400.0,25.9103,25.974,25.8607,25.9386,99400.0
2009-01-15 15:45:00,36.61,36.69,36.54,36.6,118500.0,25.9315,25.9882,25.8819,25.9244,118500.0
2009-01-15 15:50:00,36.59,36.63,36.57,36.6,90400.0,25.9174,25.9457,25.9032,25.9244,90400.0
2009-01-15 15:55:00,36.6,36.67,36.49,36.63,155200.0,25.9244,25.974,25.8465,25.9457,155200.0
2009-01-16 09:30:00,37.15,37.36,37.11,37.14,224000.0,26.314,26.4628,26.2857,26.3069,224000.0
2009-01-16 09:35:00,37.14,37.2,37.11,37.14,17300.0,26.3069,26.3494,26.2857,26.3069,17300.0
2009-01-16 09:40:00,37.17,37.24,37.08,37.23,31700.0,26.3282,26.3778,26.2644,26.3707,31700.0
2009-01-16 09:45:00,37.26,37.47,37.26,37.47,24000.0,26.3919,26.5407,26.3919,26.5407,24000.0
2009-01-16 09:50:00,37.45,37.54,37.44,37.54,39000.0,26.5265,26.5903,26.5194,26.5903,39000.0
2009-01-16 09:55:00,37.54,37.59,37.44,37.58,22800.0,26.5903,26.6257,26.5194,26.6186,22800.0
2009-01-16 10:00:00,37.57,37.77,37.56,37.72,40200.0,26.6115,26.7532,26.6044,26.7178,40200.0
2009-01-16 10:05:00,37.71,37.72,37.52,37.52,24200.0,26.7107,26.7178,26.5761,26.5761,24200.0
2009-01-16 10:10:00,37.51,37.54,37.3,37.31,34600.0,26.569,26.5903,26.4203,26.4273,34600.0
2009-01-16 10:15:00,37.33,37.34,37.21,37.32,29700.0,26.4415,26.4486,26.3565,26.4344,29700.0
2009-01-16 10:20:00,37.32,37.44,37.32,37.35,22100.0,26.4344,26.5194,26.4344,26.4557,22100.0
2009-01-16 10:25:00,37.34,37.39,37.3,37.36,19400.0,26.4486,26.484,26.4203,26.4628,19400.0
2009-01-16 10:30:00,37.35,37.58,37.3,37.58,15500.0,26.4557,26.6186,26.4203,26.6186,15500.0
2009-01-16 10:35:00,37.59,37.64,37.55,37.61,21700.0,26.6257,26.6611,26.5973,26.6398,21700.0
2009-01-16 10:40:00,37.61,37.63,37.53,37.57,11000.0,26.6398,26.654,26.5832,26.6115,11000.0
2009-01-16 10:45:00,37.59,37.67,37.49,37.49,17900.0,26.6257,26.6823,26.5548,26.5548,17900.0
2009-01-16 10:50:00,37.5,37.51,37.4,37.48,21500.0,26.5619,26.569,26.4911,26.5478,21500.0
2009-01-16 10:55:00,37.49,37.54,37.35,37.42,18700.0,26.5548,26.5903,26.4557,26.5053,18700.0
2009-01-16 11:00:00,37.44,37.46,37.38,37.44,18300.0,26.5194,26.5336,26.4769,26.5194,18300.0
2009-01-16 11:05:00,37.44,37.44,37.26,37.37,17000.0,26.5194,26.5194,26.3919,26.4698,17000.0
2009-01-16 11:10:00,37.39,37.55,37.36,37.52,21300.0,26.484,26.5973,26.4628,26.5761,21300.0
2009-01-16 11:15:00,37.52,37.56,37.47,37.55,13400.0,26.5761,26.6044,26.5407,26.5973,13400.0
2009-01-16 11:20:00,37.56,37.62,37.53,37.62,19000.0,26.6044,26.6469,26.5832,26.6469,19000.0
2009-01-16 11:25:00,37.62,37.66,37.6,37.62,21200.0,26.6469,26.6753,26.6328,26.6469,21200.0
2009-01-16 11:30:00,37.65,37.67,37.48,37.48,19400.0,26.6682,26.6823,26.5478,26.5478,19400.0
2009-01-16 11:35:00,37.49,37.55,37.47,37.51,23400.0,26.5548,26.5973,26.5407,26.569,23400.0
2009-01-16 11:40:00,37.51,37.56,37.44,37.56,16100.0,26.569,26.6044,26.5194,26.6044,16100.0
2009-01-16 11:45:00,37.57,37.62,37.54,37.6,12400.0,26.6115,26.6469,26.5903,26.6328,12400.0
2009-01-16 11:50:00,37.59,37.67,37.57,37.63,31700.0,26.6257,26.6823,26.6115,26.654,31700.0
2009-01-16 11:55:00,37.62,37.63,37.5,37.58,26900.0,26.6469,26.654,26.5619,26.6186,26900.0
2009-01-16 12:00:00,37.56,37.57,37.48,37.56,21000.0,26.6044,26.6115,26.5478,26.6044,21000.0
2009-01-16 12:05:00,37.56,37.56,37.46,37.48,12000.0,26.6044,26.6044,26.5336,26.5478,12000.0
2009-01-16 12:10:00,37.46,37.61,37.46,37.56,25800.0,26.5336,26.6398,26.5336,26.6044,25800.0
2009-01-16 12:15:00,37.57,37.59,37.39,37.47,43500.0,26.6115,26.6257,26.484,26.5407,43500.0
2009-01-16 12:20:00,37.46,37.48,37.25,37.27,24100.0,26.5336,26.5478,26.3849,26.399,24100.0
2009-01-16 12:25:00,37.27,37.39,37.23,37.34,31300.0,26.399,26.484,26.3707,26.4486,31300.0
2009-01-16 12:30:00,37.36,37.39,37.17,37.19,17600.0,26.4628,26.484,26.3282,26.3424,17600.0
2009-01-16 12:35:00,37.17,37.19,37.1,37.17,21400.0,26.3282,26.3424,26.2786,26.3282,21400.0
2009-01-16 12:40:00,37.17,37.25,37.16,37.24,25300.0,26.3282,26.3849,26.3211,26.3778,25300.0
2009-01-16 12:45:00,37.21,37.28,37.21,37.25,7600.0,26.3565,26.4061,26.3565,26.3849,7600.0
2009-01-16 12:50:00,37.25,37.4,37.24,37.32,23400.0,26.3849,26.4911,26.3778,26.4344,23400.0
2009-01-16 12:55:00,37.31,37.33,37.27,37.31,9900.0,26.4273,26.4415,26.399,26.4273,9900.0
2009-01-16 13:00:00,37.31,37.37,37.3,37.31,22400.0,26.4273,26.4698,26.4203,26.4273,22400.0
2009-01-16 13:05:00,37.32,37.32,37.26,37.32,17400.0,26.4344,26.4344,26.3919,26.4344,17400.0
2009-01-16 13:10:00,37.33,37.47,37.33,37.36,15900.0,26.4415,26.5407,26.4415,26.4628,15900.0
2009-01-16 13:15:00,37.36,37.36,37.19,37.29,16700.0,26.4628,26.4628,26.3424,26.4132,16700.0
2009-01-16 13:20:00,37.28,37.41,37.27,37.35,9700.0,26.4061,26.4982,26.399,26.4557,9700.0
2009-01-16 13:25:00,37.33,37.37,37.26,37.35,14700.0,26.4415,26.4698,26.3919,26.4557,14700.0
2009-01-16 13:30:00,37.36,37.47,37.36,37.42,20900.0,26.4628,26.5407,26.4628,26.5053,20900.0
2009-01-16 13:35:00,37.42,37.51,37.42,37.45,21300.0,26.5053,26.569,26.5053,26.5265,21300.0
2009-01-16 13:40:00,37.43,37.47,37.37,37.38,18700.0,26.5123,26.5407,26.4698,26.4769,18700.0
2009-01-16 13:45:00,37.37,37.37,37.29,37.3,16200.0,26.4698,26.4698,26.4132,26.4203,16200.0
2009-01-16 13:50:00,37.32,37.4,37.3,37.31,9900.0,26.4344,26.4911,26.4203,26.4273,9900.0
2009-01-16 13:55:00,37.3,37.47,37.29,37.45,11600.0,26.4203,26.5407,26.4132,26.5265,11600.0
2009-01-16 14:00:00,37.48,37.51,37.42,37.49,12100.0,26.5478,26.569,26.5053,26.5548,12100.0
2009-01-16 14:05:00,37.5,37.54,37.43,37.46,17100.0,26.5619,26.5903,26.5123,26.5336,17100.0
2009-01-16 14:10:00,37.46,37.48,37.4,37.41,26300.0,26.5336,26.5478,26.4911,26.4982,26300.0
2009-01-16 14:15:00,37.42,37.47,37.34,37.38,25400.0,26.5053,26.5407,26.4486,26.4769,25400.0
2009-01-16 14:20:00,37.36,37.42,37.3,37.42,22200.0,26.4628,26.5053,26.4203,26.5053,22200.0
2009-01-16 14:25:00,37.44,37.52,37.42,37.5,21400.0,26.5194,26.5761,26.5053,26.5619,21400.0
2009-01-16 14:30:00,37.5,37.58,37.36,37.38,23000.0,26.5619,26.6186,26.4628,26.4769,23000.0
2009-01-16 14:35:00,37.39,37.5,37.39,37.45,15600.0,26.484,26.5619,26.484,26.5265,15600.0
2009-01-16 14:40:00,37.48,37.54,37.31,37.39,23800.0,26.5478,26.5903,26.4273,26.484,23800.0
2009-01-16 14:45:00,37.36,37.44,37.35,37.4,21800.0,26.4628,26.5194,26.4557,26.4911,21800.0
2009-01-16 14:50:00,37.42,37.54,37.41,37.5,11700.0,26.5053,26.5903,26.4982,26.5619,11700.0
2009-01-16 14:55:00,37.48,37.58,37.47,37.58,18300.0,26.5478,26.6186,26.5407,26.6186,18300.0
2009-01-16 15:00:00,37.56,37.59,37.48,37.48,13400.0,26.6044,26.6257,26.5478,26.5478,13400.0
2009-01-16 15:05:00,37.49,37.64,37.49,37.6,36200.0,26.5548,26.6611,26.5548,26.6328,36200.0
2009-01-16 15:10:00,37.63,37.69,37.55,37.6,19300.0,26.654,26.6965,26.5973,26.6328,19300.0
2009-01-16 15:15:00,37.6,37.67,37.54,37.57,14500.0,26.6328,26.6823,26.5903,26.6115,14500.0
2009-01-16 15:20:00,37.59,37.71,37.47,37.67,22400.0,26.6257,26.7107,26.5407,26.6823,22400.0
2009-01-16 15:25:00,37.69,37.73,37.54,37.55,71100.0,26.6965,26.7248,26.5903,26.5973,71100.0
2009-01-16 15:30:00,37.54,37.64,37.52,37.63,50400.0,26.5903,26.6611,26.5761,26.654,50400.0
2009-01-16 15:35:00,37.62,37.69,37.58,37.62,22800.0,26.6469,26.6965,26.6186,26.6469,22800.0
2009-01-16 15:40:00,37.62,37.74,37.54,37.66,42700.0,26.6469,26.7319,26.5903,26.6753,42700.0
2009-01-16 15:45:00,37.65,37.81,37.65,37.76,47900.0,26.6682,26.7815,26.6682,26.7461,47900.0
2009-01-16 15:50:00,37.8,37.8,37.65,37.74,46000.0,26.7744,26.7744,26.6682,26.7319,46000.0
2009-01-16 15:55:00,37.73,37.73,37.49,37.54,79100.0,26.7248,26.7248,26.5548,26.5903,79100.0
2009-01-20 09:30:00,37.52,37.78,37.38,37.78,27700.0,26.5761,26.7603,26.4769,26.7603,27700.0
2009-01-20 09:35:00,37.77,37.9,37.66,37.78,21200.0,26.7532,26.8453,26.6753,26.7603,21200.0
2009-01-20 09:40:00,37.74,37.8,37.63,37.77,17500.0,26.7319,26.7744,26.654,26.7532,17500.0
2009-01-20 09:45:00,37.75,37.77,37.48,37.5,37000.0,26.739,26.7532,26.5478,26.5619,37000.0
2009-01-20 09:50:00,37.49,37.66,37.36,37.37,27600.0,26.5548,26.6753,26.4628,26.4698,27600.0
2009-01-20 09:55:00,37.38,37.51,37.37,37.44,28200.0,26.4769,26.569,26.4698,26.5194,28200.0
2009-01-20 10:00:00,37.47,37.6,37.36,37.6,42300.0,26.5407,26.6328,26.4628,26.6328,42300.0
2009-01-20 10:05:00,37.58,37.89,37.56,37.85,62300.0,26.6186,26.8382,26.6044,26.8098,62300.0
2009-01-20 10:10:00,37.85,37.89,37.79,37.86,30400.0,26.8098,26.8382,26.7673,26.8169,30400.0
2009-01-20 10:15:00,37.86,37.95,37.81,37.88,32300.0,26.8169,26.8807,26.7815,26.8311,32300.0
2009-01-20 10:20:00,37.87,37.96,37.84,37.86,17600.0,26.824,26.8878,26.8028,26.8169,17600.0
2009-01-20 10:25:00,37.88,38.07,37.85,38.07,25300.0,26.8311,26.9657,26.8098,26.9657,25300.0
2009-01-20 10:30:00,38.07,38.11,38.01,38.03,23700.0,26.9657,26.994,26.9232,26.9373,23700.0
2009-01-20 10:35:00,38.0,38.0,37.76,37.82,39700.0,26.9161,26.9161,26.7461,26.7886,39700.0
2009-01-20 10:40:00,37.85,37.86,37.75,37.78,44900.0,26.8098,26.8169,26.739,26.7603,44900.0
2009-01-20 10:45:00,37.77,37.84,37.71,37.77,50300.0,26.7532,26.8028,26.7107,26.7532,50300.0
2009-01-20 10:50:00,37.76,37.77,37.69,37.73,43600.0,26.7461,26.7532,26.6965,26.7248,43600.0
2009-01-20 10:55:00,37.73,37.75,37.61,37.61,39500.0,26.7248,26.739,26.6398,26.6398,39500.0
2009-01-20 11:00:00,37.63,37.7,37.63,37.65,26700.0,26.654,26.7036,26.654,26.6682,26700.0
2009-01-20 11:05:00,37.67,37.7,37.62,37.65,28000.0,26.6823,26.7036,26.6469,26.6682,28000.0
2009-01-20 11:10:00,37.65,37.7,37.58,37.59,25900.0,26.6682,26.7036,26.6186,26.6257,25900.0
2009-01-20 11:15:00,37.61,37.67,37.53,37.65,34400.0,26.6398,26.6823,26.5832,26.6682,34400.0
2009-01-20 11:20:00,37.65,37.66,37.59,37.6,16200.0,26.6682,26.6753,26.6257,26.6328,16200.0
2009-01-20 11:25:00,37.6,37.72,37.59,37.66,11100.0,26.6328,26.7178,26.6257,26.6753,11100.0
2009-01-20 11:30:00,37.67,37.7,37.65,37.68,21500.0,26.6823,26.7036,26.6682,26.6894,21500.0
2009-01-20 11:35:00,37.67,37.75,37.62,37.71,19100.0,26.6823,26.739,26.6469,26.7107,19100.0
2009-01-20 11:40:00,37.72,37.74,37.67,37.67,18100.0,26.7178,26.7319,26.6823,26.6823,18100.0
2009-01-20 11:45:00,37.7,37.75,37.62,37.64,14100.0,26.7036,26.739,26.6469,26.6611,14100.0
2009-01-20 11:50:00,37.65,37.65,37.58,37.59,13100.0,26.6682,26.6682,26.6186,26.6257,13100.0
2009-01-20 11:55:00,37.61,37.63,37.5,37.51,19100.0,26.6398,26.654,26.5619,26.569,19100.0
2009-01-20 12:00:00,37.51,37.69,37.51,37.69,13500.0,26.569,26.6965,26.569,26.6965,13500.0
2009-01-20 12:05:00,37.68,37.7,37.57,37.68,19800.0,26.6894,26.7036,26.6115,26.6894,19800.0
2009-01-20 12:10:00,37.68,37.78,37.66,37.75,63200.0,26.6894,26.7603,26.6753,26.739,63200.0
2009-01-20 12:15:00,37.74,37.77,37.59,37.6,51000.0,26.7319,26.7532,26.6257,26.6328,51000.0
2009-01-20 12:20:00,37.6,37.61,37.52,37.57,36800.0,26.6328,26.6398,26.5761,26.6115,36800.0
2009-01-20 12:25:00,37.54,37.59,37.32,37.39,34400.0,26.5903,26.6257,26.4344,26.484,34400.0
2009-01-20 12:30:00,37.4,37.58,37.36,37.58,14700.0,26.4911,26.6186,26.4628,26.6186,14700.0
2009-01-20 12:35:00,37.57,37.71,37.56,37.64,25900.0,26.6115,26.7107,26.6044,26.6611,25900.0
2009-01-20 12:40:00,37.62,37.74,37.6,37.66,26900.0,26.6469,26.7319,26.6328,26.6753,26900.0
2009-01-20 12:45:00,37.69,37.7,37.57,37.58,25300.0,26.6965,26.7036,26.6115,26.6186,25300.0
2009-01-20 12:50:00,37.62,37.65,37.58,37.63,25800.0,26.6469,26.6682,26.6186,26.654,25800.0
2009-01-20 12:55:00,37.63,37.73,37.62,37.66,23600.0,26.654,26.7248,26.6469,26.6753,23600.0
2009-01-20 13:00:00,37.65,37.83,37.63,37.74,53800.0,26.6682,26.7957,26.654,26.7319,53800.0
2009-01-20 13:05:00,37.75,37.75,37.55,37.59,32000.0,26.739,26.739,26.5973,26.6257,32000.0
2009-01-20 13:10:00,37.55,37.67,37.53,37.62,38800.0,26.5973,26.6823,26.5832,26.6469,38800.0
2009-01-20 13:15:00,37.65,37.69,37.6,37.65,67400.0,26.6682,26.6965,26.6328,26.6682,67400.0
2009-01-20 13:20:00,37.66,37.72,37.6,37.7,23000.0,26.6753,26.7178,26.6328,26.7036,23000.0
2009-01-20 13:25:00,37.72,37.77,37.65,37.76,23600.0,26.7178,26.7532,26.6682,26.7461,23600.0
2009-01-20 13:30:00,37.75,37.75,37.51,37.53,43900.0,26.739,26.739,26.569,26.5832,43900.0
2009-01-20 13:35:00,37.54,37.65,37.53,37.65,13900.0,26.5903,26.6682,26.5832,26.6682,13900.0
2009-01-20 13:40:00,37.64,37.71,37.61,37.71,13400.0,26.6611,26.7107,26.6398,26.7107,13400.0
2009-01-20 13:45:00,37.71,37.71,37.55,37.58,18000.0,26.7107,26.7107,26.5973,26.6186,18000.0
2009-01-20 13:50:00,37.58,37.66,37.57,37.61,23000.0,26.6186,26.6753,26.6115,26.6398,23000.0
2009-01-20 13:55:00,37.61,37.68,37.57,37.59,27900.0,26.6398,26.6894,26.6115,26.6257,27900.0
2009-01-20 14:00:00,37.57,37.66,37.52,37.64,21800.0,26.6115,26.6753,26.5761,26.6611,21800.0
2009-01-20 14:05:00,37.68,37.71,37.63,37.65,12700.0,26.6894,26.7107,26.654,26.6682,12700.0
2009-01-20 14:10:00,37.65,37.68,37.61,37.61,25100.0,26.6682,26.6894,26.6398,26.6398,25100.0
2009-01-20 14:15:00,37.61,37.66,37.55,37.6,40000.0,26.6398,26.6753,26.5973,26.6328,40000.0
2009-01-20 14:20:00,37.61,37.63,37.55,37.6,48000.0,26.6398,26.654,26.5973,26.6328,48000.0
2009-01-20 14:25:00,37.6,37.72,37.6,37.71,46600.0,26.6328,26.7178,26.6328,26.7107,46600.0
2009-01-20 14:30:00,37.7,37.7,37.6,37.67,35400.0,26.7036,26.7036,26.6328,26.6823,35400.0
2009-01-20 14:35:00,37.67,37.69,37.6,37.68,30500.0,26.6823,26.6965,26.6328,26.6894,30500.0
2009-01-20 14:40:00,37.68,37.69,37.49,37.51,25900.0,26.6894,26.6965,26.5548,26.569,25900.0
2009-01-20 14:45:00,37.51,37.57,37.47,37.48,37900.0,26.569,26.6115,26.5407,26.5478,37900.0
2009-01-20 14:50:00,37.48,37.69,37.44,37.69,48600.0,26.5478,26.6965,26.5194,26.6965,48600.0
2009-01-20 14:55:00,37.68,37.69,37.6,37.64,42600.0,26.6894,26.6965,26.6328,26.6611,42600.0
2009-01-20 15:00:00,37.64,37.68,37.55,37.64,51400.0,26.6611,26.6894,26.5973,26.6611,51400.0
2009-01-20 15:05:00,37.63,37.63,37.47,37.49,25900.0,26.654,26.654,26.5407,26.5548,25900.0
2009-01-20 15:10:00,37.5,37.55,37.43,37.44,26800.0,26.5619,26.5973,26.5123,26.5194,26800.0
2009-01-20 15:15:00,37.43,37.46,37.29,37.42,39100.0,26.5123,26.5336,26.4132,26.5053,39100.0
2009-01-20 15:20:00,37.43,37.48,37.33,37.45,25400.0,26.5123,26.5478,26.4415,26.5265,25400.0
2009-01-20 15:25:00,37.42,37.58,37.42,37.52,45000.0,26.5053,26.6186,26.5053,26.5761,45000.0
2009-01-20 15:30:00,37.52,37.65,37.51,37.6,43300.0,26.5761,26.6682,26.569,26.6328,43300.0
2009-01-20 15:35:00,37.61,37.64,37.48,37.49,63700.0,26.6398,26.6611,26.5478,26.5548,63700.0
2009-01-20 15:40:00,37.49,37.5,37.29,37.32,68900.0,26.5548,26.5619,26.4132,26.4344,68900.0
2009-01-20 15:45:00,37.32,37.47,37.25,37.42,65700.0,26.4344,26.5407,26.3849,26.5053,65700.0
2009-01-20 15:50:00,37.42,37.43,37.25,37.3,72600.0,26.5053,26.5123,26.3849,26.4203,72600.0
2009-01-20 15:55:00,37.3,37.37,37.21,37.32,97400.0,26.4203,26.4698,26.3565,26.4344,97400.0
2009-01-21 09:30:00,37.3,37.74,37.3,37.34,30000.0,26.4203,26.7319,26.4203,26.4486,30000.0
2009-01-21 09:35:00,37.34,37.56,37.34,37.44,31000.0,26.4486,26.6044,26.4486,26.5194,31000.0
2009-01-21 09:40:00,37.45,37.64,37.44,37.64,15800.0,26.5265,26.6611,26.5194,26.6611,15800.0
2009-01-21 09:45:00,37.63,37.7,37.57,37.7,17300.0,26.654,26.7036,26.6115,26.7036,17300.0
2009-01-21 09:50:00,37.68,37.71,37.6,37.68,14400.0,26.6894,26.7107,26.6328,26.6894,14400.0
2009-01-21 09:55:00,37.7,37.8,37.63,37.63,35000.0,26.7036,26.7744,26.654,26.654,35000.0
2009-01-21 10:00:00,37.67,37.77,37.64,37.72,28000.0,26.6823,26.7532,26.6611,26.7178,28000.0
2009-01-21 10:05:00,37.73,37.78,37.64,37.66,37800.0,26.7248,26.7603,26.6611,26.6753,37800.0
2009-01-21 10:10:00,37.65,37.7,37.52,37.58,26400.0,26.6682,26.7036,26.5761,26.6186,26400.0
2009-01-21 10:15:00,37.59,37.61,37.44,37.53,59500.0,26.6257,26.6398,26.5194,26.5832,59500.0
2009-01-21 10:20:00,37.52,37.58,37.48,37.58,13500.0,26.5761,26.6186,26.5478,26.6186,13500.0
2009-01-21 10:25:00,37.56,37.62,37.33,37.35,24000.0,26.6044,26.6469,26.4415,26.4557,24000.0
2009-01-21 10:30:00,37.35,37.39,37.33,37.33,17900.0,26.4557,26.484,26.4415,26.4415,17900.0
2009-01-21 10:35:00,37.33,37.4,37.29,37.38,24000.0,26.4415,26.4911,26.4132,26.4769,24000.0
2009-01-21 10:40:00,37.37,37.37,37.18,37.36,36600.0,26.4698,26.4698,26.3353,26.4628,36600.0
2009-01-21 10:45:00,37.36,37.41,37.14,37.14,41100.0,26.4628,26.4982,26.3069,26.3069,41100.0
2009-01-21 10:50:00,37.14,37.21,37.12,37.21,25400.0,26.3069,26.3565,26.2928,26.3565,25400.0
2009-01-21 10:55:00,37.22,37.22,37.0,37.05,40700.0,26.3636,26.3636,26.2078,26.2432,40700.0
2009-01-21 11:00:00,37.07,37.16,37.07,37.13,18200.0,26.2574,26.3211,26.2574,26.2999,18200.0
2009-01-21 11:05:00,37.16,37.32,37.16,37.27,26600.0,26.3211,26.4344,26.3211,26.399,26600.0
2009-01-21 11:10:00,37.27,37.32,37.25,37.28,35800.0,26.399,26.4344,26.3849,26.4061,35800.0
2009-01-21 11:15:00,37.29,37.32,37.17,37.3,50600.0,26.4132,26.4344,26.3282,26.4203,50600.0
2009-01-21 11:20:00,37.29,37.34,37.23,37.31,30400.0,26.4132,26.4486,26.3707,26.4273,30400.0
2009-01-21 11:25:00,37.3,37.33,37.25,37.33,20400.0,26.4203,26.4415,26.3849,26.4415,20400.0
2009-01-21 11:30:00,37.33,37.37,37.24,37.26,34800.0,26.4415,26.4698,26.3778,26.3919,34800.0
2009-01-21 11:35:00,37.27,37.28,37.14,37.17,12800.0,26.399,26.4061,26.3069,26.3282,12800.0
2009-01-21 11:40:00,37.17,37.2,37.1,37.1,17900.0,26.3282,26.3494,26.2786,26.2786,17900.0
2009-01-21 11:45:00,37.1,37.15,37.0,37.0,38600.0,26.2786,26.314,26.2078,26.2078,38600.0
2009-01-21 11:50:00,37.0,37.16,37.0,37.13,26200.0,26.2078,26.3211,26.2078,26.2999,26200.0
2009-01-21 11:55:00,37.13,37.13,36.97,36.98,51700.0,26.2999,26.2999,26.1865,26.1936,51700.0
2009-01-21 12:00:00,36.99,37.01,36.94,37.0,18500.0,26.2007,26.2149,26.1653,26.2078,18500.0
2009-01-21 12:05:00,37.01,37.13,36.96,37.12,20000.0,26.2149,26.2999,26.1794,26.2928,20000.0
2009-01-21 12:10:00,37.13,37.13,36.98,37.04,22600.0,26.2999,26.2999,26.1936,26.2361,22600.0
2009-01-21 12:15:00,37.03,37.12,36.99,37.06,18200.0,26.229,26.2928,26.2007,26.2503,18200.0
2009-01-21 12:20:00,37.04,37.11,36.95,36.98,19400.0,26.2361,26.2857,26.1724,26.1936,19400.0
2009-01-21 12:25:00,36.98,37.05,36.96,36.99,11400.0,26.1936,26.2432,26.1794,26.2007,11400.0
2009-01-21 12:30:00,37.0,37.07,36.95,36.97,22500.0,26.2078,26.2574,26.1724,26.1865,22500.0
2009-01-21 12:35:00,36.96,37.0,36.9,36.92,12800.0,26.1794,26.2078,26.1369,26.1511,12800.0
2009-01-21 12:40:00,36.91,36.99,36.9,36.92,13000.0,26.144,26.2007,26.1369,26.1511,13000.0
2009-01-21 12:45:00,36.93,36.99,36.88,36.99,13700.0,26.1582,26.2007,26.1228,26.2007,13700.0
2009-01-21 12:50:00,37.0,37.03,36.95,36.96,11900.0,26.2078,26.229,26.1724,26.1794,11900.0
2009-01-21 12:55:00,36.95,37.13,36.92,37.11,13800.0,26.1724,26.2999,26.1511,26.2857,13800.0
2009-01-21 13:00:00,37.11,37.11,37.0,37.03,28200.0,26.2857,26.2857,26.2078,26.229,28200.0
2009-01-21 13:05:00,37.05,37.15,37.04,37.06,36600.0,26.2432,26.314,26.2361,26.2503,36600.0
2009-01-21 13:10:00,37.06,37.06,36.97,37.02,20600.0,26.2503,26.2503,26.1865,26.2219,20600.0
2009-01-21 13:15:00,37.0,37.01,36.94,36.98,10600.0,26.2078,26.2149,26.1653,26.1936,10600.0
2009-01-21 13:20:00,36.99,37.08,36.96,37.08,14700.0,26.2007,26.2644,26.1794,26.2644,14700.0
2009-01-21 13:25:00,37.08,37.09,36.95,36.98,49700.0,26.2644,26.2715,26.1724,26.1936,49700.0
2009-01-21 13:30:00,37.01,37.19,36.97,37.18,52700.0,26.2149,26.3424,26.1865,26.3353,52700.0
2009-01-21 13:35:00,37.17,37.21,37.06,37.07,38600.0,26.3282,26.3565,26.2503,26.2574,38600.0
2009-01-21 13:40:00,37.09,37.17,37.04,37.04,25900.0,26.2715,26.3282,26.2361,26.2361,25900.0
2009-01-21 13:45:00,37.06,37.26,37.06,37.21,23200.0,26.2503,26.3919,26.2503,26.3565,23200.0
2009-01-21 13:50:00,37.22,37.3,37.2,37.2,18900.0,26.3636,26.4203,26.3494,26.3494,18900.0
2009-01-21 13:55:00,37.19,37.26,37.1,37.24,19500.0,26.3424,26.3919,26.2786,26.3778,19500.0
2009-01-21 14:00:00,37.27,37.27,37.02,37.11,26100.0,26.399,26.399,26.2219,26.2857,26100.0
2009-01-21 14:05:00,37.12,37.18,37.08,37.15,13600.0,26.2928,26.3353,26.2644,26.314,13600.0
2009-01-21 14:10:00,37.18,37.28,37.17,37.26,19100.0,26.3353,26.4061,26.3282,26.3919,19100.0
2009-01-21 14:15:00,37.25,37.37,37.22,37.31,43000.0,26.3849,26.4698,26.3636,26.4273,43000.0
2009-01-21 14:20:00,37.32,37.4,37.17,37.21,30700.0,26.4344,26.4911,26.3282,26.3565,30700.0
2009-01-21 14:25:00,37.21,37.26,37.2,37.24,14700.0,26.3565,26.3919,26.3494,26.3778,14700.0
2009-01-21 14:30:00,37.23,37.39,37.22,37.35,27300.0,26.3707,26.484,26.3636,26.4557,27300.0
2009-01-21 14:35:00,37.35,37.43,37.27,37.29,43200.0,26.4557,26.5123,26.399,26.4132,43200.0
2009-01-21 14:40:00,37.31,37.33,37.26,37.3,16700.0,26.4273,26.4415,26.3919,26.4203,16700.0
2009-01-21 14:45:00,37.3,37.4,37.28,37.28,16600.0,26.4203,26.4911,26.4061,26.4061,16600.0
2009-01-21 14:50:00,37.28,37.35,37.26,37.29,20400.0,26.4061,26.4557,26.3919,26.4132,20400.0
2009-01-21 14:55:00,37.31,37.43,37.3,37.35,28700.0,26.4273,26.5123,26.4203,26.4557,28700.0
2009-01-21 15:00:00,37.35,37.4,37.26,37.31,28800.0,26.4557,26.4911,26.3919,26.4273,28800.0
2009-01-21 15:05:00,37.31,37.48,37.31,37.47,69800.0,26.4273,26.5478,26.4273,26.5407,69800.0
2009-01-21 15:10:00,37.46,37.47,37.26,37.28,39700.0,26.5336,26.5407,26.3919,26.4061,39700.0
2009-01-21 15:15:00,37.28,37.43,37.26,37.36,38600.0,26.4061,26.5123,26.3919,26.4628,38600.0
2009-01-21 15:20:00,37.38,37.43,37.28,37.32,38800.0,26.4769,26.5123,26.4061,26.4344,38800.0
2009-01-21 15:25:00,37.31,37.33,37.2,37.31,40300.0,26.4273,26.4415,26.3494,26.4273,40300.0
2009-01-21 15:30:00,37.31,37.41,37.25,37.39,44900.0,26.4273,26.4982,26.3849,26.484,44900.0
2009-01-21 15:35:00,37.39,37.56,37.36,37.5,72000.0,26.484,26.6044,26.4628,26.5619,72000.0
2009-01-21 15:40:00,37.49,37.63,37.46,37.61,91400.0,26.5548,26.654,26.5336,26.6398,91400.0
2009-01-21 15:45:00,37.62,37.69,37.53,37.61,49700.0,26.6469,26.6965,26.5832,26.6398,49700.0
2009-01-21 15:50:00,37.62,37.73,37.58,37.7,114900.0,26.6469,26.7248,26.6186,26.7036,114900.0
2009-01-21 15:55:00,37.71,37.83,37.67,37.71,94500.0,26.7107,26.7957,26.6823,26.7107,94500.0
2009-01-22 09:30:00,37.47,37.74,37.13,37.51,46800.0,26.5407,26.7319,26.2999,26.569,46800.0
2009-01-22 09:35:00,37.51,37.92,37.51,37.58,24600.0,26.569,26.8594,26.569,26.6186,24600.0
2009-01-22 09:40:00,37.57,37.6,37.4,37.49,21100.0,26.6115,26.6328,26.4911,26.5548,21100.0
2009-01-22 09:45:00,37.43,37.61,37.27,37.6,41500.0,26.5123,26.6398,26.399,26.6328,41500.0
2009-01-22 09:50:00,37.55,37.73,37.54,37.71,33500.0,26.5973,26.7248,26.5903,26.7107,33500.0
2009-01-22 09:55:00,37.71,37.79,37.68,37.77,14000.0,26.7107,26.7673,26.6894,26.7532,14000.0
2009-01-22 10:00:00,37.76,37.9,37.75,37.85,27300.0,26.7461,26.8453,26.739,26.8098,27300.0
2009-01-22 10:05:00,37.87,37.87,37.76,37.84,30300.0,26.824,26.824,26.7461,26.8028,30300.0
2009-01-22 10:10:00,37.83,37.84,37.72,37.72,22500.0,26.7957,26.8028,26.7178,26.7178,22500.0
2009-01-22 10:15:00,37.73,37.89,37.67,37.89,53000.0,26.7248,26.8382,26.6823,26.8382,53000.0
2009-01-22 10:20:00,37.88,37.94,37.66,37.67,43600.0,26.8311,26.8736,26.6753,26.6823,43600.0
2009-01-22 10:25:00,37.68,37.78,37.63,37.64,99800.0,26.6894,26.7603,26.654,26.6611,99800.0
2009-01-22 10:30:00,37.63,37.63,37.37,37.41,64100.0,26.654,26.654,26.4698,26.4982,64100.0
2009-01-22 10:35:00,37.4,37.57,37.39,37.43,66300.0,26.4911,26.6115,26.484,26.5123,66300.0
2009-01-22 10:40:00,37.43,37.43,37.28,37.37,42200.0,26.5123,26.5123,26.4061,26.4698,42200.0
2009-01-22 10:45:00,37.36,37.65,37.29,37.61,38300.0,26.4628,26.6682,26.4132,26.6398,38300.0
2009-01-22 10:50:00,37.61,37.81,37.6,37.79,44100.0,26.6398,26.7815,26.6328,26.7673,44100.0
2009-01-22 10:55:00,37.79,37.83,37.67,37.72,28000.0,26.7673,26.7957,26.6823,26.7178,28000.0
2009-01-22 11:00:00,37.69,37.72,37.6,37.68,25800.0,26.6965,26.7178,26.6328,26.6894,25800.0
2009-01-22 11:05:00,37.7,37.72,37.63,37.64,14700.0,26.7036,26.7178,26.654,26.6611,14700.0
2009-01-22 11:10:00,37.63,37.74,37.62,37.7,10600.0,26.654,26.7319,26.6469,26.7036,10600.0
2009-01-22 11:15:00,37.69,37.8,37.67,37.75,12200.0,26.6965,26.7744,26.6823,26.739,12200.0
2009-01-22 11:20:00,37.75,37.76,37.67,37.76,15400.0,26.739,26.7461,26.6823,26.7461,15400.0
2009-01-22 11:25:00,37.76,37.84,37.56,37.61,41800.0,26.7461,26.8028,26.6044,26.6398,41800.0
2009-01-22 11:30:00,37.6,37.6,37.44,37.52,28300.0,26.6328,26.6328,26.5194,26.5761,28300.0
2009-01-22 11:35:00,37.52,37.52,37.28,37.34,51500.0,26.5761,26.5761,26.4061,26.4486,51500.0
2009-01-22 11:40:00,37.34,37.36,37.28,37.31,33200.0,26.4486,26.4628,26.4061,26.4273,33200.0
2009-01-22 11:45:00,37.32,37.38,37.31,37.36,16800.0,26.4344,26.4769,26.4273,26.4628,16800.0
2009-01-22 11:50:00,37.36,37.44,37.35,37.41,13100.0,26.4628,26.5194,26.4557,26.4982,13100.0
2009-01-22 11:55:00,37.42,37.43,37.31,37.39,22600.0,26.5053,26.5123,26.4273,26.484,22600.0
2009-01-22 12:00:00,37.39,37.45,37.38,37.38,9900.0,26.484,26.5265,26.4769,26.4769,9900.0
2009-01-22 12:05:00,37.38,37.49,37.35,37.49,12100.0,26.4769,26.5548,26.4557,26.5548,12100.0
2009-01-22 12:10:00,37.48,37.52,37.48,37.51,59200.0,26.5478,26.5761,26.5478,26.569,59200.0
2009-01-22 12:15:00,37.5,37.54,37.49,37.51,66300.0,26.5619,26.5903,26.5548,26.569,66300.0
2009-01-22 12:20:00,37.49,37.51,37.32,37.34,10700.0,26.5548,26.569,26.4344,26.4486,10700.0
2009-01-22 12:25:00,37.32,37.38,37.3,37.37,16300.0,26.4344,26.4769,26.4203,26.4698,16300.0
2009-01-22 12:30:00,37.38,37.43,37.35,37.43,15300.0,26.4769,26.5123,26.4557,26.5123,15300.0
2009-01-22 12:35:00,37.42,37.46,37.32,37.33,20100.0,26.5053,26.5336,26.4344,26.4415,20100.0
2009-01-22 12:40:00,37.33,37.33,37.26,37.28,89200.0,26.4415,26.4415,26.3919,26.4061,89200.0
2009-01-22 12:45:00,37.29,37.45,37.28,37.35,68200.0,26.4132,26.5265,26.4061,26.4557,68200.0
2009-01-22 12:50:00,37.35,37.36,37.24,37.3,29900.0,26.4557,26.4628,26.3778,26.4203,29900.0
2009-01-22 12:55:00,37.3,37.33,37.22,37.26,29600.0,26.4203,26.4415,26.3636,26.3919,29600.0
2009-01-22 13:00:00,37.24,37.48,37.24,37.44,17000.0,26.3778,26.5478,26.3778,26.5194,17000.0
2009-01-22 13:05:00,37.45,37.45,37.31,37.33,61500.0,26.5265,26.5265,26.4273,26.4415,61500.0
2009-01-22 13:10:00,37.31,37.31,37.17,37.23,52500.0,26.4273,26.4273,26.3282,26.3707,52500.0
2009-01-22 13:15:00,37.2,37.35,37.2,37.35,10000.0,26.3494,26.4557,26.3494,26.4557,10000.0
2009-01-22 13:20:00,37.34,37.36,37.2,37.26,18900.0,26.4486,26.4628,26.3494,26.3919,18900.0
2009-01-22 13:25:00,37.24,37.44,37.24,37.3,23600.0,26.3778,26.5194,26.3778,26.4203,23600.0
2009-01-22 13:30:00,37.29,37.35,37.26,37.33,36800.0,26.4132,26.4557,26.3919,26.4415,36800.0
2009-01-22 13:35:00,37.34,37.44,37.28,37.37,180400.0,26.4486,26.5194,26.4061,26.4698,180400.0
2009-01-22 13:40:00,37.34,37.44,37.31,37.31,20300.0,26.4486,26.5194,26.4273,26.4273,20300.0
2009-01-22 13:45:00,37.29,37.61,37.29,37.58,30000.0,26.4132,26.6398,26.4132,26.6186,30000.0
2009-01-22 13:50:00,37.55,37.63,37.47,37.54,15300.0,26.5973,26.654,26.5407,26.5903,15300.0
2009-01-22 13:55:00,37.57,37.65,37.49,37.65,14000.0,26.6115,26.6682,26.5548,26.6682,14000.0
2009-01-22 14:00:00,37.64,37.76,37.56,37.67,45800.0,26.6611,26.7461,26.6044,26.6823,45800.0
2009-01-22 14:05:00,37.69,37.81,37.65,37.67,16900.0,26.6965,26.7815,26.6682,26.6823,16900.0
2009-01-22 14:10:00,37.69,37.79,37.64,37.71,25700.0,26.6965,26.7673,26.6611,26.7107,25700.0
2009-01-22 14:15:00,37.72,37.84,37.68,37.78,26200.0,26.7178,26.8028,26.6894,26.7603,26200.0
2009-01-22 14:20:00,37.8,37.84,37.68,37.74,21000.0,26.7744,26.8028,26.6894,26.7319,21000.0
2009-01-22 14:25:00,37.72,37.76,37.64,37.67,46200.0,26.7178,26.7461,26.6611,26.6823,46200.0
2009-01-22 14:30:00,37.67,37.76,37.62,37.65,54200.0,26.6823,26.7461,26.6469,26.6682,54200.0
2009-01-22 14:35:00,37.65,37.77,37.63,37.74,29600.0,26.6682,26.7532,26.654,26.7319,29600.0
2009-01-22 14:40:00,37.74,37.76,37.65,37.67,41400.0,26.7319,26.7461,26.6682,26.6823,41400.0
2009-01-22 14:45:00,37.67,37.71,37.57,37.62,57800.0,26.6823,26.7107,26.6115,26.6469,57800.0
2009-01-22 14:50:00,37.64,37.73,37.61,37.69,17200.0,26.6611,26.7248,26.6398,26.6965,17200.0
2009-01-22 14:55:00,37.69,37.71,37.55,37.71,23100.0,26.6965,26.7107,26.5973,26.7107,23100.0
2009-01-22 15:00:00,37.71,37.71,37.48,37.51,51000.0,26.7107,26.7107,26.5478,26.569,51000.0
2009-01-22 15:05:00,37.49,37.58,37.48,37.53,26000.0,26.5548,26.6186,26.5478,26.5832,26000.0
2009-01-22 15:10:00,37.53,37.65,37.45,37.61,53300.0,26.5832,26.6682,26.5265,26.6398,53300.0
2009-01-22 15:15:00,37.63,37.63,37.46,37.6,64900.0,26.654,26.654,26.5336,26.6328,64900.0
2009-01-22 15:20:00,37.59,37.77,37.57,37.74,69800.0,26.6257,26.7532,26.6115,26.7319,69800.0
2009-01-22 15:25:00,37.75,37.78,37.61,37.69,58700.0,26.739,26.7603,26.6398,26.6965,58700.0
2009-01-22 15:30:00,37.7,37.74,37.57,37.7,67400.0,26.7036,26.7319,26.6115,26.7036,67400.0
2009-01-22 15:35:00,37.68,37.74,37.62,37.72,85400.0,26.6894,26.7319,26.6469,26.7178,85400.0
2009-01-22 15:40:00,37.72,37.83,37.72,37.77,116400.0,26.7178,26.7957,26.7178,26.7532,116400.0
2009-01-22 15:45:00,37.77,37.94,37.77,37.94,79200.0,26.7532,26.8736,26.7532,26.8736,79200.0
2009-01-22 15:50:00,37.94,37.94,37.72,37.75,78100.0,26.8736,26.8736,26.7178,26.739,78100.0
2009-01-22 15:55:00,37.75,37.92,37.71,37.78,151300.0,26.739,26.8594,26.7107,26.7603,151300.0
2009-01-23 09:30:00,36.87,37.3,36.87,37.28,21100.0,26.1157,26.4203,26.1157,26.4061,21100.0
2009-01-23 09:35:00,37.23,37.28,37.0,37.08,62000.0,26.3707,26.4061,26.2078,26.2644,62000.0
2009-01-23 09:40:00,37.08,37.19,37.0,37.16,36600.0,26.2644,26.3424,26.2078,26.3211,36600.0
2009-01-23 09:45:00,37.17,37.29,37.16,37.28,26500.0,26.3282,26.4132,26.3211,26.4061,26500.0
2009-01-23 09:50:00,37.3,37.57,37.2,37.51,69600.0,26.4203,26.6115,26.3494,26.569,69600.0
2009-01-23 09:55:00,37.53,37.56,37.33,37.35,31200.0,26.5832,26.6044,26.4415,26.4557,31200.0
2009-01-23 10:00:00,37.36,37.54,37.34,37.51,30500.0,26.4628,26.5903,26.4486,26.569,30500.0
2009-01-23 10:05:00,37.5,37.56,37.43,37.52,103400.0,26.5619,26.6044,26.5123,26.5761,103400.0
2009-01-23 10:10:00,37.5,37.61,37.47,37.54,196000.0,26.5619,26.6398,26.5407,26.5903,196000.0
2009-01-23 10:15:00,37.55,37.58,37.47,37.57,26100.0,26.5973,26.6186,26.5407,26.6115,26100.0
2009-01-23 10:20:00,37.53,37.67,37.52,37.58,30500.0,26.5832,26.6823,26.5761,26.6186,30500.0
2009-01-23 10:25:00,37.57,37.63,37.54,37.55,35900.0,26.6115,26.654,26.5903,26.5973,35900.0
2009-01-23 10:30:00,37.53,37.53,37.42,37.45,50600.0,26.5832,26.5832,26.5053,26.5265,50600.0
2009-01-23 10:35:00,37.45,37.53,37.4,37.4,40100.0,26.5265,26.5832,26.4911,26.4911,40100.0
2009-01-23 10:40:00,37.4,37.43,37.34,37.38,27400.0,26.4911,26.5123,26.4486,26.4769,27400.0
2009-01-23 10:45:00,37.37,37.54,37.27,37.51,53600.0,26.4698,26.5903,26.399,26.569,53600.0
2009-01-23 10:50:00,37.51,37.51,37.28,37.41,21500.0,26.569,26.569,26.4061,26.4982,21500.0
2009-01-23 10:55:00,37.4,37.42,37.25,37.27,18800.0,26.4911,26.5053,26.3849,26.399,18800.0
2009-01-23 11:00:00,37.29,37.53,37.28,37.48,54100.0,26.4132,26.5832,26.4061,26.5478,54100.0
2009-01-23 11:05:00,37.48,37.49,37.32,37.34,20900.0,26.5478,26.5548,26.4344,26.4486,20900.0
2009-01-23 11:10:00,37.33,37.43,37.29,37.43,37900.0,26.4415,26.5123,26.4132,26.5123,37900.0
2009-01-23 11:15:00,37.42,37.47,37.38,37.4,37300.0,26.5053,26.5407,26.4769,26.4911,37300.0
2009-01-23 11:20:00,37.4,37.54,37.38,37.43,27200.0,26.4911,26.5903,26.4769,26.5123,27200.0
2009-01-23 11:25:00,37.41,37.45,37.39,37.43,21600.0,26.4982,26.5265,26.484,26.5123,21600.0
2009-01-23 11:30:00,37.45,37.48,37.31,37.32,16300.0,26.5265,26.5478,26.4273,26.4344,16300.0
2009-01-23 11:35:00,37.32,37.38,37.26,37.37,24700.0,26.4344,26.4769,26.3919,26.4698,24700.0
2009-01-23 11:40:00,37.37,37.47,37.34,37.34,20100.0,26.4698,26.5407,26.4486,26.4486,20100.0
2009-01-23 11:45:00,37.34,37.34,37.15,37.17,30900.0,26.4486,26.4486,26.314,26.3282,30900.0
2009-01-23 11:50:00,37.16,37.3,37.05,37.08,53600.0,26.3211,26.4203,26.2432,26.2644,53600.0
2009-01-23 11:55:00,37.09,37.14,36.97,37.04,31800.0,26.2715,26.3069,26.1865,26.2361,31800.0
2009-01-23 12:00:00,37.05,37.18,37.02,37.18,15800.0,26.2432,26.3353,26.2219,26.3353,15800.0
2009-01-23 12:05:00,37.16,37.29,37.16,37.23,26200.0,26.3211,26.4132,26.3211,26.3707,26200.0
2009-01-23 12:10:00,37.23,37.36,37.22,37.34,15100.0,26.3707,26.4628,26.3636,26.4486,15100.0
2009-01-23 12:15:00,37.35,37.37,37.28,37.28,6300.0,26.4557,26.4698,26.4061,26.4061,6300.0
2009-01-23 12:20:00,37.3,37.57,37.3,37.5,28500.0,26.4203,26.6115,26.4203,26.5619,28500.0
2009-01-23 12:25:00,37.49,37.56,37.42,37.53,12800.0,26.5548,26.6044,26.5053,26.5832,12800.0
2009-01-23 12:30:00,37.51,37.51,37.36,37.36,21300.0,26.569,26.569,26.4628,26.4628,21300.0
2009-01-23 12:35:00,37.36,37.37,37.22,37.22,18700.0,26.4628,26.4698,26.3636,26.3636,18700.0
2009-01-23 12:40:00,37.22,37.25,37.19,37.22,20900.0,26.3636,26.3849,26.3424,26.3636,20900.0
2009-01-23 12:45:00,37.24,37.48,37.23,37.41,23100.0,26.3778,26.5478,26.3707,26.4982,23100.0
2009-01-23 12:50:00,37.39,37.51,37.38,37.38,12700.0,26.484,26.569,26.4769,26.4769,12700.0
2009-01-23 12:55:00,37.4,37.42,37.28,37.36,10200.0,26.4911,26.5053,26.4061,26.4628,10200.0
2009-01-23 13:00:00,37.34,37.46,37.27,37.4,28000.0,26.4486,26.5336,26.399,26.4911,28000.0
2009-01-23 13:05:00,37.43,37.47,37.36,37.38,13800.0,26.5123,26.5407,26.4628,26.4769,13800.0
2009-01-23 13:10:00,37.4,37.7,37.39,37.63,61700.0,26.4911,26.7036,26.484,26.654,61700.0
2009-01-23 13:15:00,37.63,37.77,37.54,37.76,44100.0,26.654,26.7532,26.5903,26.7461,44100.0
2009-01-23 13:20:00,37.76,37.8,37.71,37.79,23700.0,26.7461,26.7744,26.7107,26.7673,23700.0
2009-01-23 13:25:00,37.79,37.84,37.68,37.68,23800.0,26.7673,26.8028,26.6894,26.6894,23800.0
2009-01-23 13:30:00,37.69,37.69,37.6,37.66,27900.0,26.6965,26.6965,26.6328,26.6753,27900.0
2009-01-23 13:35:00,37.69,37.8,37.69,37.72,19900.0,26.6965,26.7744,26.6965,26.7178,19900.0
2009-01-23 13:40:00,37.72,37.74,37.62,37.65,67800.0,26.7178,26.7319,26.6469,26.6682,67800.0
2009-01-23 13:45:00,37.67,37.72,37.64,37.69,21500.0,26.6823,26.7178,26.6611,26.6965,21500.0
2009-01-23 13:50:00,37.68,37.7,37.57,37.66,35500.0,26.6894,26.7036,26.6115,26.6753,35500.0
2009-01-23 13:55:00,37.66,37.87,37.63,37.82,43700.0,26.6753,26.824,26.654,26.7886,43700.0
2009-01-23 14:00:00,37.83,37.86,37.67,37.67,26700.0,26.7957,26.8169,26.6823,26.6823,26700.0
2009-01-23 14:05:00,37.68,37.75,37.65,37.75,56600.0,26.6894,26.739,26.6682,26.739,56600.0
2009-01-23 14:10:00,37.75,37.75,37.64,37.73,70500.0,26.739,26.739,26.6611,26.7248,70500.0
2009-01-23 14:15:00,37.74,37.76,37.67,37.69,36600.0,26.7319,26.7461,26.6823,26.6965,36600.0
2009-01-23 14:20:00,37.68,37.79,37.63,37.77,39000.0,26.6894,26.7673,26.654,26.7532,39000.0
2009-01-23 14:25:00,37.77,37.82,37.68,37.73,32700.0,26.7532,26.7886,26.6894,26.7248,32700.0
2009-01-23 14:30:00,37.72,37.73,37.59,37.6,44100.0,26.7178,26.7248,26.6257,26.6328,44100.0
2009-01-23 14:35:00,37.58,37.66,37.57,37.59,26000.0,26.6186,26.6753,26.6115,26.6257,26000.0
2009-01-23 14:40:00,37.59,37.64,37.5,37.61,23100.0,26.6257,26.6611,26.5619,26.6398,23100.0
2009-01-23 14:45:00,37.62,37.79,37.58,37.7,33000.0,26.6469,26.7673,26.6186,26.7036,33000.0
2009-01-23 14:50:00,37.69,37.69,37.5,37.57,40600.0,26.6965,26.6965,26.5619,26.6115,40600.0
2009-01-23 14:55:00,37.58,37.61,37.46,37.58,31800.0,26.6186,26.6398,26.5336,26.6186,31800.0
2009-01-23 15:00:00,37.58,37.76,37.55,37.73,42600.0,26.6186,26.7461,26.5973,26.7248,42600.0
2009-01-23 15:05:00,37.73,37.76,37.52,37.53,35800.0,26.7248,26.7461,26.5761,26.5832,35800.0
2009-01-23 15:10:00,37.54,37.74,37.5,37.66,32600.0,26.5903,26.7319,26.5619,26.6753,32600.0
2009-01-23 15:15:00,37.67,37.77,37.61,37.72,25800.0,26.6823,26.7532,26.6398,26.7178,25800.0
2009-01-23 15:20:00,37.72,37.84,37.69,37.77,21300.0,26.7178,26.8028,26.6965,26.7532,21300.0
2009-01-23 15:25:00,37.76,37.8,37.67,37.67,18400.0,26.7461,26.7744,26.6823,26.6823,18400.0
2009-01-23 15:30:00,37.68,37.71,37.55,37.71,32300.0,26.6894,26.7107,26.5973,26.7107,32300.0
2009-01-23 15:35:00,37.69,37.75,37.64,37.67,40300.0,26.6965,26.739,26.6611,26.6823,40300.0
2009-01-23 15:40:00,37.7,37.74,37.62,37.62,29600.0,26.7036,26.7319,26.6469,26.6469,29600.0
2009-01-23 15:45:00,37.63,37.84,37.3,37.84,87800.0,26.654,26.8028,26.4203,26.8028,87800.0
2009-01-23 15:50:00,37.85,37.9,37.77,37.86,49300.0,26.8098,26.8453,26.7532,26.8169,49300.0
2009-01-23 15:55:00,37.89,37.95,37.78,37.79,65100.0,26.8382,26.8807,26.7603,26.7673,65100.0
2009-01-26 09:30:00,37.93,38.18,37.85,38.17,27900.0,26.8665,27.0436,26.8098,27.0365,27900.0
2009-01-26 09:35:00,38.11,38.31,38.07,38.22,18400.0,26.994,27.1357,26.9657,27.0719,18400.0
2009-01-26 09:40:00,38.24,38.47,38.21,38.4,31500.0,27.0861,27.249,27.0648,27.1994,31500.0
2009-01-26 09:45:00,38.43,38.54,38.37,38.53,30800.0,27.2207,27.2986,27.1782,27.2915,30800.0
2009-01-26 09:50:00,38.53,38.56,38.4,38.5,10800.0,27.2915,27.3127,27.1994,27.2702,10800.0
2009-01-26 09:55:00,38.53,38.54,38.24,38.33,53100.0,27.2915,27.2986,27.0861,27.1498,53100.0
2009-01-26 10:00:00,38.33,38.66,38.32,38.39,75600.0,27.1498,27.3836,27.1428,27.1923,75600.0
2009-01-26 10:05:00,38.38,38.41,38.23,38.26,38200.0,27.1852,27.2065,27.079,27.1003,38200.0
2009-01-26 10:10:00,38.24,38.27,38.09,38.1,40400.0,27.0861,27.1073,26.9798,26.9869,40400.0
2009-01-26 10:15:00,38.13,38.2,38.11,38.15,25300.0,27.0082,27.0578,26.994,27.0223,25300.0
2009-01-26 10:20:00,38.13,38.15,38.05,38.15,27900.0,27.0082,27.0223,26.9515,27.0223,27900.0
2009-01-26 10:25:00,38.14,38.2,38.06,38.13,33400.0,27.0153,27.0578,26.9586,27.0082,33400.0
2009-01-26 10:30:00,38.14,38.24,38.1,38.24,24100.0,27.0153,27.0861,26.9869,27.0861,24100.0
2009-01-26 10:35:00,38.25,38.31,38.23,38.24,23700.0,27.0932,27.1357,27.079,27.0861,23700.0
2009-01-26 10:40:00,38.24,38.32,38.24,38.25,25200.0,27.0861,27.1428,27.0861,27.0932,25200.0
2009-01-26 10:45:00,38.26,38.43,38.26,38.41,33900.0,27.1003,27.2207,27.1003,27.2065,33900.0
2009-01-26 10:50:00,38.41,38.41,38.33,38.36,14400.0,27.2065,27.2065,27.1498,27.1711,14400.0
2009-01-26 10:55:00,38.37,38.4,38.22,38.29,50100.0,27.1782,27.1994,27.0719,27.1215,50100.0
2009-01-26 11:00:00,38.29,38.37,38.23,38.23,31600.0,27.1215,27.1782,27.079,27.079,31600.0
2009-01-26 11:05:00,38.24,38.24,38.14,38.2,38700.0,27.0861,27.0861,27.0153,27.0578,38700.0
2009-01-26 11:10:00,38.2,38.29,38.2,38.27,13200.0,27.0578,27.1215,27.0578,27.1073,13200.0
2009-01-26 11:15:00,38.28,38.35,38.2,38.27,20100.0,27.1144,27.164,27.0578,27.1073,20100.0
2009-01-26 11:20:00,38.27,38.28,38.11,38.18,66800.0,27.1073,27.1144,26.994,27.0436,66800.0
2009-01-26 11:25:00,38.17,38.29,38.15,38.29,9800.0,27.0365,27.1215,27.0223,27.1215,9800.0
2009-01-26 11:30:00,38.29,38.45,38.28,38.44,15700.0,27.1215,27.2348,27.1144,27.2277,15700.0
2009-01-26 11:35:00,38.45,38.48,38.4,38.43,12600.0,27.2348,27.2561,27.1994,27.2207,12600.0
2009-01-26 11:40:00,38.44,38.47,38.38,38.4,17900.0,27.2277,27.249,27.1852,27.1994,17900.0
2009-01-26 11:45:00,38.4,38.43,38.28,38.3,17700.0,27.1994,27.2207,27.1144,27.1286,17700.0
2009-01-26 11:50:00,38.29,38.37,38.26,38.36,21400.0,27.1215,27.1782,27.1003,27.1711,21400.0
2009-01-26 11:55:00,38.37,38.4,38.34,38.37,13000.0,27.1782,27.1994,27.1569,27.1782,13000.0
2009-01-26 12:00:00,38.38,38.42,38.38,38.4,6400.0,27.1852,27.2136,27.1852,27.1994,6400.0
2009-01-26 12:05:00,38.42,38.42,38.25,38.26,51100.0,27.2136,27.2136,27.0932,27.1003,51100.0
2009-01-26 12:10:00,38.27,38.33,38.24,38.33,31900.0,27.1073,27.1498,27.0861,27.1498,31900.0
2009-01-26 12:15:00,38.34,38.35,38.27,38.32,12700.0,27.1569,27.164,27.1073,27.1428,12700.0
2009-01-26 12:20:00,38.32,38.43,38.32,38.42,18300.0,27.1428,27.2207,27.1428,27.2136,18300.0
2009-01-26 12:25:00,38.41,38.47,38.37,38.45,67800.0,27.2065,27.249,27.1782,27.2348,67800.0
2009-01-26 12:30:00,38.45,38.47,38.4,38.44,36900.0,27.2348,27.249,27.1994,27.2277,36900.0
2009-01-26 12:35:00,38.44,38.46,38.39,38.4,81300.0,27.2277,27.2419,27.1923,27.1994,81300.0
2009-01-26 12:40:00,38.39,38.44,38.38,38.39,17300.0,27.1923,27.2277,27.1852,27.1923,17300.0
2009-01-26 12:45:00,38.4,38.49,38.4,38.48,84900.0,27.1994,27.2632,27.1994,27.2561,84900.0
2009-01-26 12:50:00,38.48,38.61,38.43,38.61,25200.0,27.2561,27.3482,27.2207,27.3482,25200.0
2009-01-26 12:55:00,38.61,38.63,38.45,38.48,23000.0,27.3482,27.3623,27.2348,27.2561,23000.0
2009-01-26 13:00:00,38.51,38.6,38.48,38.59,16400.0,27.2773,27.3411,27.2561,27.334,16400.0
2009-01-26 13:05:00,38.59,38.59,38.33,38.43,18700.0,27.334,27.334,27.1498,27.2207,18700.0
2009-01-26 13:10:00,38.45,38.5,38.41,38.44,15600.0,27.2348,27.2702,27.2065,27.2277,15600.0
2009-01-26 13:15:00,38.45,38.58,38.44,38.55,16700.0,27.2348,27.3269,27.2277,27.3057,16700.0
2009-01-26 13:20:00,38.54,38.59,38.46,38.58,15800.0,27.2986,27.334,27.2419,27.3269,15800.0
2009-01-26 13:25:00,38.58,38.69,38.58,38.65,41200.0,27.3269,27.4048,27.3269,27.3765,41200.0
2009-01-26 13:30:00,38.64,38.65,38.48,38.48,40400.0,27.3694,27.3765,27.2561,27.2561,40400.0
2009-01-26 13:35:00,38.49,38.6,38.48,38.6,19300.0,27.2632,27.3411,27.2561,27.3411,19300.0
2009-01-26 13:40:00,38.6,38.73,38.6,38.73,18200.0,27.3411,27.4332,27.3411,27.4332,18200.0
2009-01-26 13:45:00,38.73,38.74,38.67,38.67,17400.0,27.4332,27.4402,27.3907,27.3907,17400.0
2009-01-26 13:50:00,38.67,38.71,38.52,38.59,37800.0,27.3907,27.419,27.2844,27.334,37800.0
2009-01-26 13:55:00,38.59,38.65,38.57,38.63,25400.0,27.334,27.3765,27.3198,27.3623,25400.0
2009-01-26 14:00:00,38.63,38.64,38.43,38.45,35100.0,27.3623,27.3694,27.2207,27.2348,35100.0
2009-01-26 14:05:00,38.46,38.51,38.4,38.48,22000.0,27.2419,27.2773,27.1994,27.2561,22000.0
2009-01-26 14:10:00,38.49,38.53,38.43,38.46,17000.0,27.2632,27.2915,27.2207,27.2419,17000.0
2009-01-26 14:15:00,38.46,38.55,38.41,38.55,25700.0,27.2419,27.3057,27.2065,27.3057,25700.0
2009-01-26 14:20:00,38.57,38.64,38.56,38.64,33200.0,27.3198,27.3694,27.3127,27.3694,33200.0
2009-01-26 14:25:00,38.64,38.65,38.56,38.58,18000.0,27.3694,27.3765,27.3127,27.3269,18000.0
2009-01-26 14:30:00,38.6,38.68,38.56,38.68,34600.0,27.3411,27.3977,27.3127,27.3977,34600.0
2009-01-26 14:35:00,38.68,38.7,38.63,38.63,14700.0,27.3977,27.4119,27.3623,27.3623,14700.0
2009-01-26 14:40:00,38.66,38.67,38.5,38.55,30800.0,27.3836,27.3907,27.2702,27.3057,30800.0
2009-01-26 14:45:00,38.56,38.78,38.54,38.78,42900.0,27.3127,27.4686,27.2986,27.4686,42900.0
2009-01-26 14:50:00,38.78,38.82,38.73,38.76,19700.0,27.4686,27.4969,27.4332,27.4544,19700.0
2009-01-26 14:55:00,38.75,38.86,38.7,38.83,25000.0,27.4473,27.5252,27.4119,27.504,25000.0
2009-01-26 15:00:00,38.81,38.93,38.81,38.84,32500.0,27.4898,27.5748,27.4898,27.5111,32500.0
2009-01-26 15:05:00,38.84,38.96,38.83,38.94,22700.0,27.5111,27.5961,27.504,27.5819,22700.0
2009-01-26 15:10:00,38.96,39.0,38.87,38.91,53000.0,27.5961,27.6244,27.5323,27.5607,53000.0
2009-01-26 15:15:00,38.92,38.92,38.81,38.85,40700.0,27.5677,27.5677,27.4898,27.5182,40700.0
2009-01-26 15:20:00,38.84,39.0,38.83,38.91,60100.0,27.5111,27.6244,27.504,27.5607,60100.0
2009-01-26 15:25:00,38.91,39.05,38.87,38.89,65800.0,27.5607,27.6598,27.5323,27.5465,65800.0
2009-01-26 15:30:00,38.89,38.91,38.7,38.74,84000.0,27.5465,27.5607,27.4119,27.4402,84000.0
2009-01-26 15:35:00,38.75,38.93,38.64,38.64,77000.0,27.4473,27.5748,27.3694,27.3694,77000.0
2009-01-26 15:40:00,38.64,38.75,38.58,38.75,97500.0,27.3694,27.4473,27.3269,27.4473,97500.0
2009-01-26 15:45:00,38.76,38.81,38.6,38.78,86000.0,27.4544,27.4898,27.3411,27.4686,86000.0
2009-01-26 15:50:00,38.78,38.95,38.73,38.89,96000.0,27.4686,27.589,27.4332,27.5465,96000.0
2009-01-26 15:55:00,38.89,38.89,38.7,38.74,62800.0,27.5465,27.5465,27.4119,27.4402,62800.0
2009-01-27 09:30:00,38.84,38.89,38.6,38.69,31200.0,27.5111,27.5465,27.3411,27.4048,31200.0
2009-01-27 09:35:00,38.71,38.85,38.47,38.72,33300.0,27.419,27.5182,27.249,27.4261,33300.0
2009-01-27 09:40:00,38.74,38.77,38.66,38.75,14500.0,27.4402,27.4615,27.3836,27.4473,14500.0
2009-01-27 09:45:00,38.75,38.77,38.63,38.68,26200.0,27.4473,27.4615,27.3623,27.3977,26200.0
2009-01-27 09:50:00,38.68,38.69,38.44,38.48,23900.0,27.3977,27.4048,27.2277,27.2561,23900.0
2009-01-27 09:55:00,38.48,38.61,38.46,38.56,17900.0,27.2561,27.3482,27.2419,27.3127,17900.0
2009-01-27 10:00:00,38.54,38.62,38.4,38.44,21100.0,27.2986,27.3552,27.1994,27.2277,21100.0
2009-01-27 10:05:00,38.45,38.46,38.26,38.33,22300.0,27.2348,27.2419,27.1003,27.1498,22300.0
2009-01-27 10:10:00,38.33,38.33,38.21,38.29,22000.0,27.1498,27.1498,27.0648,27.1215,22000.0
2009-01-27 10:15:00,38.29,38.34,38.18,38.18,31300.0,27.1215,27.1569,27.0436,27.0436,31300.0
2009-01-27 10:20:00,38.19,38.24,38.15,38.18,41400.0,27.0507,27.0861,27.0223,27.0436,41400.0
2009-01-27 10:25:00,38.19,38.27,38.18,38.26,13500.0,27.0507,27.1073,27.0436,27.1003,13500.0
2009-01-27 10:30:00,38.28,38.41,38.26,38.41,21500.0,27.1144,27.2065,27.1003,27.2065,21500.0
2009-01-27 10:35:00,38.4,38.46,38.38,38.38,14400.0,27.1994,27.2419,27.1852,27.1852,14400.0
2009-01-27 10:40:00,38.38,38.5,38.38,38.44,25500.0,27.1852,27.2702,27.1852,27.2277,25500.0
2009-01-27 10:45:00,38.44,38.45,38.36,38.37,20300.0,27.2277,27.2348,27.1711,27.1782,20300.0
2009-01-27 10:50:00,38.36,38.55,38.35,38.5,27000.0,27.1711,27.3057,27.164,27.2702,27000.0
2009-01-27 10:55:00,38.5,38.55,38.5,38.52,18800.0,27.2702,27.3057,27.2702,27.2844,18800.0
2009-01-27 11:00:00,38.53,38.54,38.48,38.48,17300.0,27.2915,27.2986,27.2561,27.2561,17300.0
2009-01-27 11:05:00,38.48,38.64,38.46,38.61,25400.0,27.2561,27.3694,27.2419,27.3482,25400.0
2009-01-27 11:10:00,38.59,38.61,38.52,38.52,18100.0,27.334,27.3482,27.2844,27.2844,18100.0
2009-01-27 11:15:00,38.53,38.67,38.52,38.67,29400.0,27.2915,27.3907,27.2844,27.3907,29400.0
2009-01-27 11:20:00,38.66,38.7,38.66,38.68,26100.0,27.3836,27.4119,27.3836,27.3977,26100.0
2009-01-27 11:25:00,38.67,38.71,38.67,38.71,11300.0,27.3907,27.419,27.3907,27.419,11300.0
2009-01-27 11:30:00,38.71,38.74,38.68,38.7,23100.0,27.419,27.4402,27.3977,27.4119,23100.0
2009-01-27 11:35:00,38.69,38.75,38.68,38.74,15800.0,27.4048,27.4473,27.3977,27.4402,15800.0
2009-01-27 11:40:00,38.72,38.76,38.68,38.76,25500.0,27.4261,27.4544,27.3977,27.4544,25500.0
2009-01-27 11:45:00,38.75,38.79,38.68,38.7,21200.0,27.4473,27.4757,27.3977,27.4119,21200.0
2009-01-27 11:50:00,38.7,38.74,38.66,38.71,12800.0,27.4119,27.4402,27.3836,27.419,12800.0
2009-01-27 11:55:00,38.71,38.73,38.61,38.62,27700.0,27.419,27.4332,27.3482,27.3552,27700.0
2009-01-27 12:00:00,38.63,38.67,38.55,38.66,13900.0,27.3623,27.3907,27.3057,27.3836,13900.0
2009-01-27 12:05:00,38.68,38.73,38.67,38.67,12600.0,27.3977,27.4332,27.3907,27.3907,12600.0
2009-01-27 12:10:00,38.68,38.76,38.68,38.73,21900.0,27.3977,27.4544,27.3977,27.4332,21900.0
2009-01-27 12:15:00,38.75,38.85,38.74,38.83,17600.0,27.4473,27.5182,27.4402,27.504,17600.0
2009-01-27 12:20:00,38.82,38.88,38.8,38.85,32800.0,27.4969,27.5394,27.4827,27.5182,32800.0
2009-01-27 12:25:00,38.83,38.97,38.82,38.91,40200.0,27.504,27.6032,27.4969,27.5607,40200.0
2009-01-27 12:30:00,38.91,38.91,38.85,38.85,18500.0,27.5607,27.5607,27.5182,27.5182,18500.0
2009-01-27 12:35:00,38.85,38.86,38.83,38.85,13200.0,27.5182,27.5252,27.504,27.5182,13200.0
2009-01-27 12:40:00,38.86,38.89,38.83,38.83,13100.0,27.5252,27.5465,27.504,27.504,13100.0
2009-01-27 12:45:00,38.83,38.84,38.75,38.75,13200.0,27.504,27.5111,27.4473,27.4473,13200.0
2009-01-27 12:50:00,38.76,38.76,38.71,38.72,12000.0,27.4544,27.4544,27.419,27.4261,12000.0
2009-01-27 12:55:00,38.73,38.8,38.72,38.72,21600.0,27.4332,27.4827,27.4261,27.4261,21600.0
2009-01-27 13:00:00,38.73,38.76,38.73,38.75,13500.0,27.4332,27.4544,27.4332,27.4473,13500.0
2009-01-27 13:05:00,38.75,38.76,38.65,38.69,39000.0,27.4473,27.4544,27.3765,27.4048,39000.0
2009-01-27 13:10:00,38.69,38.74,38.66,38.71,25100.0,27.4048,27.4402,27.3836,27.419,25100.0
2009-01-27 13:15:00,38.69,38.71,38.66,38.71,17400.0,27.4048,27.419,27.3836,27.419,17400.0
2009-01-27 13:20:00,38.7,38.84,38.68,38.84,13500.0,27.4119,27.5111,27.3977,27.5111,13500.0
2009-01-27 13:25:00,38.83,38.84,38.62,38.65,40200.0,27.504,27.5111,27.3552,27.3765,40200.0
2009-01-27 13:30:00,38.66,38.69,38.58,38.64,20800.0,27.3836,27.4048,27.3269,27.3694,20800.0
2009-01-27 13:35:00,38.63,38.67,38.62,38.66,7100.0,27.3623,27.3907,27.3552,27.3836,7100.0
2009-01-27 13:40:00,38.67,38.84,38.67,38.77,32400.0,27.3907,27.5111,27.3907,27.4615,32400.0
2009-01-27 13:45:00,38.77,38.81,38.67,38.75,18700.0,27.4615,27.4898,27.3907,27.4473,18700.0
2009-01-27 13:50:00,38.72,38.88,38.69,38.86,34900.0,27.4261,27.5394,27.4048,27.5252,34900.0
2009-01-27 13:55:00,38.85,38.86,38.69,38.7,27100.0,27.5182,27.5252,27.4048,27.4119,27100.0
2009-01-27 14:00:00,38.69,38.72,38.64,38.69,30300.0,27.4048,27.4261,27.3694,27.4048,30300.0
2009-01-27 14:05:00,38.7,38.8,38.59,38.77,46100.0,27.4119,27.4827,27.334,27.4615,46100.0
2009-01-27 14:10:00,38.78,38.86,38.71,38.78,24400.0,27.4686,27.5252,27.419,27.4686,24400.0
2009-01-27 14:15:00,38.78,38.92,38.73,38.87,31100.0,27.4686,27.5677,27.4332,27.5323,31100.0
2009-01-27 14:20:00,38.87,38.92,38.71,38.79,28300.0,27.5323,27.5677,27.419,27.4757,28300.0
2009-01-27 14:25:00,38.78,38.87,38.72,38.73,24700.0,27.4686,27.5323,27.4261,27.4332,24700.0
2009-01-27 14:30:00,38.72,38.75,38.67,38.74,11500.0,27.4261,27.4473,27.3907,27.4402,11500.0
2009-01-27 14:35:00,38.75,38.91,38.75,38.88,21500.0,27.4473,27.5607,27.4473,27.5394,21500.0
2009-01-27 14:40:00,38.86,38.86,38.76,38.76,17600.0,27.5252,27.5252,27.4544,27.4544,17600.0
2009-01-27 14:45:00,38.76,38.76,38.69,38.73,19000.0,27.4544,27.4544,27.4048,27.4332,19000.0
2009-01-27 14:50:00,38.75,38.82,38.73,38.76,40100.0,27.4473,27.4969,27.4332,27.4544,40100.0
2009-01-27 14:55:00,38.78,38.82,38.77,38.78,13900.0,27.4686,27.4969,27.4615,27.4686,13900.0
2009-01-27 15:00:00,38.8,38.86,38.64,38.74,39600.0,27.4827,27.5252,27.3694,27.4402,39600.0
2009-01-27 15:05:00,38.75,38.84,38.69,38.81,30100.0,27.4473,27.5111,27.4048,27.4898,30100.0
2009-01-27 15:10:00,38.81,38.9,38.76,38.87,36000.0,27.4898,27.5536,27.4544,27.5323,36000.0
2009-01-27 15:15:00,38.87,38.92,38.87,38.88,18700.0,27.5323,27.5677,27.5323,27.5394,18700.0
2009-01-27 15:20:00,38.87,39.01,38.87,39.0,46400.0,27.5323,27.6315,27.5323,27.6244,46400.0
2009-01-27 15:25:00,38.99,39.06,38.93,39.0,62300.0,27.6173,27.6669,27.5748,27.6244,62300.0
2009-01-27 15:30:00,39.0,39.01,38.8,38.88,69500.0,27.6244,27.6315,27.4827,27.5394,69500.0
2009-01-27 15:35:00,38.89,38.93,38.83,38.91,40800.0,27.5465,27.5748,27.504,27.5607,40800.0
2009-01-27 15:40:00,38.92,38.94,38.79,38.87,56400.0,27.5677,27.5819,27.4757,27.5323,56400.0
2009-01-27 15:45:00,38.88,38.91,38.78,38.82,68700.0,27.5394,27.5607,27.4686,27.4969,68700.0
2009-01-27 15:50:00,38.82,38.94,38.79,38.94,75200.0,27.4969,27.5819,27.4757,27.5819,75200.0
2009-01-27 15:55:00,38.94,38.96,38.86,38.86,81800.0,27.5819,27.5961,27.5252,27.5252,81800.0
2009-01-28 09:30:00,39.21,39.3,39.14,39.15,22900.0,27.7732,27.8369,27.7236,27.7307,22900.0
2009-01-28 09:35:00,39.18,39.18,39.06,39.13,19100.0,27.7519,27.7519,27.6669,27.7165,19100.0
2009-01-28 09:40:00,39.17,39.2,39.05,39.05,10900.0,27.7448,27.7661,27.6598,27.6598,10900.0
2009-01-28 09:45:00,39.05,39.17,39.03,39.12,13700.0,27.6598,27.7448,27.6457,27.7094,13700.0
2009-01-28 09:50:00,39.13,39.17,39.03,39.03,12500.0,27.7165,27.7448,27.6457,27.6457,12500.0
2009-01-28 09:55:00,39.01,39.08,38.95,38.97,6400.0,27.6315,27.6811,27.589,27.6032,6400.0
2009-01-28 10:00:00,38.97,39.05,38.95,38.96,11700.0,27.6032,27.6598,27.589,27.5961,11700.0
2009-01-28 10:05:00,38.98,39.03,38.95,38.97,10600.0,27.6102,27.6457,27.589,27.6032,10600.0
2009-01-28 10:10:00,38.97,38.97,38.9,38.9,5000.0,27.6032,27.6032,27.5536,27.5536,5000.0
2009-01-28 10:15:00,38.91,38.91,38.68,38.72,23800.0,27.5607,27.5607,27.3977,27.4261,23800.0
2009-01-28 10:20:00,38.72,38.75,38.5,38.5,31800.0,27.4261,27.4473,27.2702,27.2702,31800.0
2009-01-28 10:25:00,38.5,38.53,38.46,38.47,18200.0,27.2702,27.2915,27.2419,27.249,18200.0
2009-01-28 10:30:00,38.48,38.58,38.48,38.49,34400.0,27.2561,27.3269,27.2561,27.2632,34400.0
2009-01-28 10:35:00,38.51,38.58,38.38,38.42,24500.0,27.2773,27.3269,27.1852,27.2136,24500.0
2009-01-28 10:40:00,38.41,38.52,38.4,38.5,24500.0,27.2065,27.2844,27.1994,27.2702,24500.0
2009-01-28 10:45:00,38.52,38.54,38.46,38.49,10700.0,27.2844,27.2986,27.2419,27.2632,10700.0
2009-01-28 10:50:00,38.46,38.48,38.33,38.36,19700.0,27.2419,27.2561,27.1498,27.1711,19700.0
2009-01-28 10:55:00,38.36,38.4,38.3,38.34,24700.0,27.1711,27.1994,27.1286,27.1569,24700.0
2009-01-28 11:00:00,38.34,38.39,38.33,38.35,14200.0,27.1569,27.1923,27.1498,27.164,14200.0
2009-01-28 11:05:00,38.37,38.42,38.31,38.41,26300.0,27.1782,27.2136,27.1357,27.2065,26300.0
2009-01-28 11:10:00,38.42,38.42,38.27,38.27,32000.0,27.2136,27.2136,27.1073,27.1073,32000.0
2009-01-28 11:15:00,38.27,38.3,38.2,38.27,25800.0,27.1073,27.1286,27.0578,27.1073,25800.0
2009-01-28 11:20:00,38.27,38.38,38.27,38.29,23300.0,27.1073,27.1852,27.1073,27.1215,23300.0
2009-01-28 11:25:00,38.29,38.32,38.22,38.28,23500.0,27.1215,27.1428,27.0719,27.1144,23500.0
2009-01-28 11:30:00,38.3,38.32,38.22,38.29,8500.0,27.1286,27.1428,27.0719,27.1215,8500.0
2009-01-28 11:35:00,38.28,38.31,38.25,38.3,10800.0,27.1144,27.1357,27.0932,27.1286,10800.0
2009-01-28 11:40:00,38.29,38.38,38.27,38.27,17600.0,27.1215,27.1852,27.1073,27.1073,17600.0
2009-01-28 11:45:00,38.29,38.3,38.21,38.26,11300.0,27.1215,27.1286,27.0648,27.1003,11300.0
2009-01-28 11:50:00,38.28,38.37,38.27,38.33,23100.0,27.1144,27.1782,27.1073,27.1498,23100.0
2009-01-28 11:55:00,38.32,38.41,38.32,38.39,26800.0,27.1428,27.2065,27.1428,27.1923,26800.0
2009-01-28 12:00:00,38.39,38.46,38.39,38.46,22000.0,27.1923,27.2419,27.1923,27.2419,22000.0
2009-01-28 12:05:00,38.48,38.48,38.43,38.48,12400.0,27.2561,27.2561,27.2207,27.2561,12400.0
2009-01-28 12:10:00,38.49,38.58,38.47,38.54,23300.0,27.2632,27.3269,27.249,27.2986,23300.0
2009-01-28 12:15:00,38.55,38.57,38.52,38.54,17800.0,27.3057,27.3198,27.2844,27.2986,17800.0
2009-01-28 12:20:00,38.54,38.58,38.51,38.56,10800.0,27.2986,27.3269,27.2773,27.3127,10800.0
2009-01-28 12:25:00,38.56,38.56,38.51,38.53,11600.0,27.3127,27.3127,27.2773,27.2915,11600.0
2009-01-28 12:30:00,38.54,38.57,38.49,38.51,12600.0,27.2986,27.3198,27.2632,27.2773,12600.0
2009-01-28 12:35:00,38.52,38.59,38.5,38.54,19400.0,27.2844,27.334,27.2702,27.2986,19400.0
2009-01-28 12:40:00,38.54,38.57,38.5,38.55,10200.0,27.2986,27.3198,27.2702,27.3057,10200.0
2009-01-28 12:45:00,38.57,38.65,38.56,38.64,28500.0,27.3198,27.3765,27.3127,27.3694,28500.0
2009-01-28 12:50:00,38.65,38.69,38.64,38.69,20000.0,27.3765,27.4048,27.3694,27.4048,20000.0
2009-01-28 12:55:00,38.68,38.8,38.68,38.8,46900.0,27.3977,27.4827,27.3977,27.4827,46900.0
2009-01-28 13:00:00,38.79,38.81,38.76,38.8,26500.0,27.4757,27.4898,27.4544,27.4827,26500.0
2009-01-28 13:05:00,38.8,38.93,38.76,38.84,27200.0,27.4827,27.5748,27.4544,27.5111,27200.0
2009-01-28 13:10:00,38.84,38.91,38.83,38.9,9900.0,27.5111,27.5607,27.504,27.5536,9900.0
2009-01-28 13:15:00,38.9,38.95,38.87,38.95,14800.0,27.5536,27.589,27.5323,27.589,14800.0
2009-01-28 13:20:00,38.95,39.05,38.93,39.05,8900.0,27.589,27.6598,27.5748,27.6598,8900.0
2009-01-28 13:25:00,39.03,39.09,38.98,39.05,20100.0,27.6457,27.6882,27.6102,27.6598,20100.0
2009-01-28 13:30:00,39.06,39.13,39.06,39.07,29800.0,27.6669,27.7165,27.6669,27.674,29800.0
2009-01-28 13:35:00,39.08,39.09,39.04,39.08,16600.0,27.6811,27.6882,27.6527,27.6811,16600.0
2009-01-28 13:40:00,39.08,39.13,39.05,39.07,21700.0,27.6811,27.7165,27.6598,27.674,21700.0
2009-01-28 13:45:00,39.07,39.13,39.06,39.12,11400.0,27.674,27.7165,27.6669,27.7094,11400.0
2009-01-28 13:50:00,39.12,39.16,39.0,39.02,26400.0,27.7094,27.7377,27.6244,27.6386,26400.0
2009-01-28 13:55:00,39.0,39.0,38.89,38.89,19600.0,27.6244,27.6244,27.5465,27.5465,19600.0
2009-01-28 14:00:00,38.89,38.93,38.87,38.87,8400.0,27.5465,27.5748,27.5323,27.5323,8400.0
2009-01-28 14:05:00,38.88,38.91,38.84,38.84,8400.0,27.5394,27.5607,27.5111,27.5111,8400.0
2009-01-28 14:10:00,38.85,38.91,38.83,38.9,21500.0,27.5182,27.5607,27.504,27.5536,21500.0
2009-01-28 14:15:00,38.87,38.98,38.61,38.93,53400.0,27.5323,27.6102,27.3482,27.5748,53400.0
2009-01-28 14:20:00,38.91,39.04,38.74,38.77,42400.0,27.5607,27.6527,27.4402,27.4615,42400.0
2009-01-28 14:25:00,38.77,38.91,38.73,38.87,24500.0,27.4615,27.5607,27.4332,27.5323,24500.0
2009-01-28 14:30:00,38.88,38.9,38.67,38.81,28000.0,27.5394,27.5536,27.3907,27.4898,28000.0
2009-01-28 14:35:00,38.83,38.83,38.67,38.83,30300.0,27.504,27.504,27.3907,27.504,30300.0
2009-01-28 14:40:00,38.79,38.85,38.72,38.77,25300.0,27.4757,27.5182,27.4261,27.4615,25300.0
2009-01-28 14:45:00,38.76,38.8,38.68,38.75,28900.0,27.4544,27.4827,27.3977,27.4473,28900.0
2009-01-28 14:50:00,38.75,38.79,38.69,38.79,25300.0,27.4473,27.4757,27.4048,27.4757,25300.0
2009-01-28 14:55:00,38.79,39.0,38.79,38.97,46800.0,27.4757,27.6244,27.4757,27.6032,46800.0
2009-01-28 15:00:00,38.99,39.07,38.9,38.9,51800.0,27.6173,27.674,27.5536,27.5536,51800.0
2009-01-28 15:05:00,38.87,38.94,38.59,38.7,54700.0,27.5323,27.5819,27.334,27.4119,54700.0
2009-01-28 15:10:00,38.71,38.84,38.67,38.69,52900.0,27.419,27.5111,27.3907,27.4048,52900.0
2009-01-28 15:15:00,38.69,38.76,38.64,38.7,27900.0,27.4048,27.4544,27.3694,27.4119,27900.0
2009-01-28 15:20:00,38.69,38.73,38.51,38.58,25700.0,27.4048,27.4332,27.2773,27.3269,25700.0
2009-01-28 15:25:00,38.61,38.76,38.51,38.7,58500.0,27.3482,27.4544,27.2773,27.4119,58500.0
2009-01-28 15:30:00,38.68,38.71,38.61,38.66,47400.0,27.3977,27.419,27.3482,27.3836,47400.0
2009-01-28 15:35:00,38.68,38.84,38.67,38.81,64000.0,27.3977,27.5111,27.3907,27.4898,64000.0
2009-01-28 15:40:00,38.79,38.95,38.79,38.89,88400.0,27.4757,27.589,27.4757,27.5465,88400.0
2009-01-28 15:45:00,38.9,38.98,38.84,38.95,53800.0,27.5536,27.6102,27.5111,27.589,53800.0
2009-01-28 15:50:00,38.95,38.99,38.73,38.83,53800.0,27.589,27.6173,27.4332,27.504,53800.0
2009-01-28 15:55:00,38.85,38.94,38.82,38.88,63600.0,27.5182,27.5819,27.4969,27.5394,63600.0
2009-01-29 09:30:00,38.85,38.93,38.55,38.89,15700.0,27.5182,27.5748,27.3057,27.5465,15700.0
2009-01-29 09:35:00,38.9,38.98,38.62,38.77,14400.0,27.5536,27.6102,27.3552,27.4615,14400.0
2009-01-29 09:40:00,38.82,39.03,38.82,38.91,28200.0,27.4969,27.6457,27.4969,27.5607,28200.0
2009-01-29 09:45:00,38.88,39.1,38.88,39.09,17600.0,27.5394,27.6952,27.5394,27.6882,17600.0
2009-01-29 09:50:00,39.08,39.13,39.01,39.08,13400.0,27.6811,27.7165,27.6315,27.6811,13400.0
2009-01-29 09:55:00,39.09,39.22,39.0,39.21,13700.0,27.6882,27.7802,27.6244,27.7732,13700.0
2009-01-29 10:00:00,39.21,39.28,39.08,39.24,35100.0,27.7732,27.8227,27.6811,27.7944,35100.0
2009-01-29 10:05:00,39.25,39.3,39.21,39.3,13500.0,27.8015,27.8369,27.7732,27.8369,13500.0
2009-01-29 10:10:00,39.31,39.38,39.25,39.36,25800.0,27.844,27.8936,27.8015,27.8794,25800.0
2009-01-29 10:15:00,39.37,39.4,39.27,39.34,39900.0,27.8865,27.9077,27.8157,27.8652,39900.0
2009-01-29 10:20:00,39.32,39.4,39.25,39.4,39900.0,27.8511,27.9077,27.8015,27.9077,39900.0
2009-01-29 10:25:00,39.39,39.47,39.33,39.39,31300.0,27.9007,27.9573,27.8582,27.9007,31300.0
2009-01-29 10:30:00,39.4,39.4,39.23,39.24,18000.0,27.9077,27.9077,27.7873,27.7944,18000.0
2009-01-29 10:35:00,39.24,39.33,39.21,39.26,21700.0,27.7944,27.8582,27.7732,27.8086,21700.0
2009-01-29 10:40:00,39.28,39.31,39.15,39.18,35000.0,27.8227,27.844,27.7307,27.7519,35000.0
2009-01-29 10:45:00,39.17,39.17,39.05,39.07,18500.0,27.7448,27.7448,27.6598,27.674,18500.0
2009-01-29 10:50:00,39.08,39.15,39.05,39.09,22200.0,27.6811,27.7307,27.6598,27.6882,22200.0
2009-01-29 10:55:00,39.08,39.22,39.01,39.19,29300.0,27.6811,27.7802,27.6315,27.759,29300.0
2009-01-29 11:00:00,39.17,39.22,39.1,39.18,30700.0,27.7448,27.7802,27.6952,27.7519,30700.0
2009-01-29 11:05:00,39.17,39.18,39.14,39.17,7900.0,27.7448,27.7519,27.7236,27.7448,7900.0
2009-01-29 11:10:00,39.18,39.27,39.18,39.24,17100.0,27.7519,27.8157,27.7519,27.7944,17100.0
2009-01-29 11:15:00,39.26,39.32,39.26,39.3,9000.0,27.8086,27.8511,27.8086,27.8369,9000.0
2009-01-29 11:20:00,39.29,39.29,39.22,39.24,6100.0,27.8298,27.8298,27.7802,27.7944,6100.0
2009-01-29 11:25:00,39.22,39.25,39.09,39.09,7300.0,27.7802,27.8015,27.6882,27.6882,7300.0
2009-01-29 11:30:00,39.08,39.08,39.0,39.05,11500.0,27.6811,27.6811,27.6244,27.6598,11500.0
2009-01-29 11:35:00,39.04,39.06,39.01,39.01,11000.0,27.6527,27.6669,27.6315,27.6315,11000.0
2009-01-29 11:40:00,39.03,39.1,39.0,39.04,15100.0,27.6457,27.6952,27.6244,27.6527,15100.0
2009-01-29 11:45:00,39.03,39.03,38.94,38.97,11600.0,27.6457,27.6457,27.5819,27.6032,11600.0
2009-01-29 11:50:00,38.97,38.97,38.9,38.95,4100.0,27.6032,27.6032,27.5536,27.589,4100.0
2009-01-29 11:55:00,38.96,39.01,38.96,39.01,6500.0,27.5961,27.6315,27.5961,27.6315,6500.0
2009-01-29 12:00:00,38.98,39.01,38.79,38.82,30000.0,27.6102,27.6315,27.4757,27.4969,30000.0
2009-01-29 12:05:00,38.81,38.82,38.76,38.82,9000.0,27.4898,27.4969,27.4544,27.4969,9000.0
2009-01-29 12:10:00,38.82,38.92,38.82,38.91,15900.0,27.4969,27.5677,27.4969,27.5607,15900.0
2009-01-29 12:15:00,38.89,38.94,38.89,38.94,13500.0,27.5465,27.5819,27.5465,27.5819,13500.0
2009-01-29 12:20:00,38.93,39.03,38.91,39.03,25900.0,27.5748,27.6457,27.5607,27.6457,25900.0
2009-01-29 12:25:00,39.02,39.08,38.98,39.08,18300.0,27.6386,27.6811,27.6102,27.6811,18300.0
2009-01-29 12:30:00,39.09,39.09,39.0,39.09,14700.0,27.6882,27.6882,27.6244,27.6882,14700.0
2009-01-29 12:35:00,39.09,39.11,38.93,38.93,11400.0,27.6882,27.7023,27.5748,27.5748,11400.0
2009-01-29 12:40:00,38.92,38.97,38.89,38.95,10200.0,27.5677,27.6032,27.5465,27.589,10200.0
2009-01-29 12:45:00,38.93,39.0,38.93,38.98,15600.0,27.5748,27.6244,27.5748,27.6102,15600.0
2009-01-29 12:50:00,38.97,39.01,38.92,38.92,18400.0,27.6032,27.6315,27.5677,27.5677,18400.0
2009-01-29 12:55:00,38.91,38.91,38.83,38.9,14600.0,27.5607,27.5607,27.504,27.5536,14600.0
2009-01-29 13:00:00,38.91,38.93,38.86,38.93,19500.0,27.5607,27.5748,27.5252,27.5748,19500.0
2009-01-29 13:05:00,38.92,38.97,38.92,38.94,15500.0,27.5677,27.6032,27.5677,27.5819,15500.0
2009-01-29 13:10:00,38.93,38.98,38.92,38.97,12500.0,27.5748,27.6102,27.5677,27.6032,12500.0
2009-01-29 13:15:00,38.95,38.96,38.9,38.93,9900.0,27.589,27.5961,27.5536,27.5748,9900.0
2009-01-29 13:20:00,38.92,38.93,38.85,38.89,7900.0,27.5677,27.5748,27.5182,27.5465,7900.0
2009-01-29 13:25:00,38.89,39.01,38.89,39.01,15000.0,27.5465,27.6315,27.5465,27.6315,15000.0
2009-01-29 13:30:00,39.01,39.02,38.95,38.97,10000.0,27.6315,27.6386,27.589,27.6032,10000.0
2009-01-29 13:35:00,38.95,38.96,38.85,38.86,11200.0,27.589,27.5961,27.5182,27.5252,11200.0
2009-01-29 13:40:00,38.86,38.96,38.86,38.91,23100.0,27.5252,27.5961,27.5252,27.5607,23100.0
2009-01-29 13:45:00,38.9,38.96,38.86,38.86,14800.0,27.5536,27.5961,27.5252,27.5252,14800.0
2009-01-29 13:50:00,38.86,38.89,38.79,38.82,16400.0,27.5252,27.5465,27.4757,27.4969,16400.0
2009-01-29 13:55:00,38.83,38.97,38.8,38.96,20200.0,27.504,27.6032,27.4827,27.5961,20200.0
2009-01-29 14:00:00,38.95,39.02,38.93,38.97,77300.0,27.589,27.6386,27.5748,27.6032,77300.0
2009-01-29 14:05:00,38.96,39.02,38.91,38.91,14600.0,27.5961,27.6386,27.5607,27.5607,14600.0
2009-01-29 14:10:00,38.92,38.95,38.89,38.93,12400.0,27.5677,27.589,27.5465,27.5748,12400.0
2009-01-29 14:15:00,38.92,38.95,38.84,38.92,29800.0,27.5677,27.589,27.5111,27.5677,29800.0
2009-01-29 14:20:00,38.92,38.93,38.86,38.9,12800.0,27.5677,27.5748,27.5252,27.5536,12800.0
2009-01-29 14:25:00,38.9,39.02,38.89,39.01,59800.0,27.5536,27.6386,27.5465,27.6315,59800.0
2009-01-29 14:30:00,38.99,39.06,38.97,38.99,15400.0,27.6173,27.6669,27.6032,27.6173,15400.0
2009-01-29 14:35:00,38.98,38.98,38.9,38.92,17700.0,27.6102,27.6102,27.5536,27.5677,17700.0
2009-01-29 14:40:00,38.91,39.05,38.9,39.03,15300.0,27.5607,27.6598,27.5536,27.6457,15300.0
2009-01-29 14:45:00,39.03,39.03,38.95,38.97,9500.0,27.6457,27.6457,27.589,27.6032,9500.0
2009-01-29 14:50:00,38.97,39.05,38.96,39.03,10800.0,27.6032,27.6598,27.5961,27.6457,10800.0
2009-01-29 14:55:00,39.02,39.05,38.91,38.92,25700.0,27.6386,27.6598,27.5607,27.5677,25700.0
2009-01-29 15:00:00,38.93,39.12,38.92,39.09,85700.0,27.5748,27.7094,27.5677,27.6882,85700.0
2009-01-29 15:05:00,39.1,39.1,38.98,39.03,31400.0,27.6952,27.6952,27.6102,27.6457,31400.0
2009-01-29 15:10:00,39.03,39.07,38.95,39.04,38700.0,27.6457,27.674,27.589,27.6527,38700.0
2009-01-29 15:15:00,39.05,39.09,39.0,39.02,26500.0,27.6598,27.6882,27.6244,27.6386,26500.0
2009-01-29 15:20:00,39.03,39.04,38.93,39.0,45400.0,27.6457,27.6527,27.5748,27.6244,45400.0
2009-01-29 15:25:00,39.01,39.05,38.99,39.04,32000.0,27.6315,27.6598,27.6173,27.6527,32000.0
2009-01-29 15:30:00,39.02,39.05,38.89,38.89,68100.0,27.6386,27.6598,27.5465,27.5465,68100.0
2009-01-29 15:35:00,38.9,39.03,38.86,38.99,53300.0,27.5536,27.6457,27.5252,27.6173,53300.0
2009-01-29 15:40:00,38.99,39.16,38.99,39.03,59700.0,27.6173,27.7377,27.6173,27.6457,59700.0
2009-01-29 15:45:00,39.01,39.07,38.94,38.96,71800.0,27.6315,27.674,27.5819,27.5961,71800.0
2009-01-29 15:50:00,38.97,39.01,38.95,39.0,72300.0,27.6032,27.6315,27.589,27.6244,72300.0
2009-01-29 15:55:00,39.0,39.06,38.93,38.93,83800.0,27.6244,27.6669,27.5748,27.5748,83800.0
2009-01-30 09:30:00,39.12,39.28,39.0,39.15,28400.0,27.7094,27.8227,27.6244,27.7307,28400.0
2009-01-30 09:35:00,39.17,39.45,39.1,39.11,18400.0,27.7448,27.9431,27.6952,27.7023,18400.0
2009-01-30 09:40:00,39.1,39.27,39.09,39.27,20700.0,27.6952,27.8157,27.6882,27.8157,20700.0
2009-01-30 09:45:00,39.27,39.48,39.26,39.43,26000.0,27.8157,27.9644,27.8086,27.929,26000.0
2009-01-30 09:50:00,39.44,39.57,39.43,39.55,28600.0,27.9361,28.0281,27.929,28.014,28600.0
2009-01-30 09:55:00,39.57,39.76,39.56,39.65,62500.0,28.0281,28.1627,28.0211,28.0848,62500.0
2009-01-30 10:00:00,39.65,39.77,39.64,39.76,39200.0,28.0848,28.1698,28.0777,28.1627,39200.0
2009-01-30 10:05:00,39.75,39.82,39.69,39.72,40500.0,28.1556,28.2052,28.1131,28.1344,40500.0
2009-01-30 10:10:00,39.72,39.77,39.66,39.75,55300.0,28.1344,28.1698,28.0919,28.1556,55300.0
2009-01-30 10:15:00,39.74,39.96,39.74,39.91,59500.0,28.1486,28.3044,28.1486,28.269,59500.0
2009-01-30 10:20:00,39.92,39.95,39.84,39.91,49700.0,28.2761,28.2973,28.2194,28.269,49700.0
2009-01-30 10:25:00,39.91,39.98,39.9,39.93,53900.0,28.269,28.3186,28.2619,28.2831,53900.0
2009-01-30 10:30:00,39.94,39.97,39.79,39.79,41200.0,28.2902,28.3115,28.184,28.184,41200.0
2009-01-30 10:35:00,39.79,39.8,39.61,39.61,28500.0,28.184,28.1911,28.0565,28.0565,28500.0
2009-01-30 10:40:00,39.61,39.62,39.53,39.55,88100.0,28.0565,28.0636,27.9998,28.014,88100.0
2009-01-30 10:45:00,39.55,39.59,39.47,39.54,34800.0,28.014,28.0423,27.9573,28.0069,34800.0
2009-01-30 10:50:00,39.53,39.6,39.46,39.49,47400.0,27.9998,28.0494,27.9502,27.9715,47400.0
2009-01-30 10:55:00,39.48,39.56,39.48,39.49,21400.0,27.9644,28.0211,27.9644,27.9715,21400.0
2009-01-30 11:00:00,39.49,39.5,39.39,39.4,29100.0,27.9715,27.9786,27.9007,27.9077,29100.0
2009-01-30 11:05:00,39.39,39.4,39.2,39.2,49900.0,27.9007,27.9077,27.7661,27.7661,49900.0
2009-01-30 11:10:00,39.23,39.25,39.06,39.13,51200.0,27.7873,27.8015,27.6669,27.7165,51200.0
2009-01-30 11:15:00,39.13,39.22,39.09,39.15,25700.0,27.7165,27.7802,27.6882,27.7307,25700.0
2009-01-30 11:20:00,39.14,39.23,39.13,39.22,21900.0,27.7236,27.7873,27.7165,27.7802,21900.0
2009-01-30 11:25:00,39.2,39.25,39.18,39.24,37800.0,27.7661,27.8015,27.7519,27.7944,37800.0
2009-01-30 11:30:00,39.22,39.33,39.22,39.3,17100.0,27.7802,27.8582,27.7802,27.8369,17100.0
2009-01-30 11:35:00,39.29,39.35,39.27,39.27,21000.0,27.8298,27.8723,27.8157,27.8157,21000.0
2009-01-30 11:40:00,39.3,39.33,39.26,39.28,11600.0,27.8369,27.8582,27.8086,27.8227,11600.0
2009-01-30 11:45:00,39.28,39.33,39.24,39.31,41600.0,27.8227,27.8582,27.7944,27.844,41600.0
2009-01-30 11:50:00,39.31,39.33,39.23,39.23,16200.0,27.844,27.8582,27.7873,27.7873,16200.0
2009-01-30 11:55:00,39.24,39.27,39.22,39.22,10300.0,27.7944,27.8157,27.7802,27.7802,10300.0
2009-01-30 12:00:00,39.24,39.26,39.14,39.14,19400.0,27.7944,27.8086,27.7236,27.7236,19400.0
2009-01-30 12:05:00,39.14,39.18,39.13,39.18,23500.0,27.7236,27.7519,27.7165,27.7519,23500.0
2009-01-30 12:10:00,39.18,39.18,39.04,39.05,74100.0,27.7519,27.7519,27.6527,27.6598,74100.0
2009-01-30 12:15:00,39.05,39.17,39.02,39.17,34900.0,27.6598,27.7448,27.6386,27.7448,34900.0
2009-01-30 12:20:00,39.18,39.26,39.17,39.2,25700.0,27.7519,27.8086,27.7448,27.7661,25700.0
2009-01-30 12:25:00,39.19,39.25,39.15,39.19,18100.0,27.759,27.8015,27.7307,27.759,18100.0
2009-01-30 12:30:00,39.19,39.21,39.13,39.13,9600.0,27.759,27.7732,27.7165,27.7165,9600.0
2009-01-30 12:35:00,39.16,39.18,39.14,39.18,8300.0,27.7377,27.7519,27.7236,27.7519,8300.0
2009-01-30 12:40:00,39.18,39.22,39.17,39.21,11200.0,27.7519,27.7802,27.7448,27.7732,11200.0
2009-01-30 12:45:00,39.22,39.24,39.17,39.17,31000.0,27.7802,27.7944,27.7448,27.7448,31000.0
2009-01-30 12:50:00,39.17,39.18,39.13,39.14,14100.0,27.7448,27.7519,27.7165,27.7236,14100.0
2009-01-30 12:55:00,39.14,39.2,39.14,39.16,20000.0,27.7236,27.7661,27.7236,27.7377,20000.0
2009-01-30 13:00:00,39.16,39.22,39.12,39.22,23900.0,27.7377,27.7802,27.7094,27.7802,23900.0
2009-01-30 13:05:00,39.22,39.29,39.2,39.21,48900.0,27.7802,27.8298,27.7661,27.7732,48900.0
2009-01-30 13:10:00,39.21,39.23,39.13,39.16,14300.0,27.7732,27.7873,27.7165,27.7377,14300.0
2009-01-30 13:15:00,39.16,39.17,39.07,39.15,17800.0,27.7377,27.7448,27.674,27.7307,17800.0
2009-01-30 13:20:00,39.12,39.17,39.12,39.13,15100.0,27.7094,27.7448,27.7094,27.7165,15100.0
2009-01-30 13:25:00,39.15,39.15,38.92,39.02,45500.0,27.7307,27.7307,27.5677,27.6386,45500.0
2009-01-30 13:30:00,39.02,39.02,38.9,38.99,28400.0,27.6386,27.6386,27.5536,27.6173,28400.0
2009-01-30 13:35:00,38.99,39.02,38.89,38.92,12100.0,27.6173,27.6386,27.5465,27.5677,12100.0
2009-01-30 13:40:00,38.92,38.94,38.79,38.85,23800.0,27.5677,27.5819,27.4757,27.5182,23800.0
2009-01-30 13:45:00,38.83,38.87,38.78,38.86,20300.0,27.504,27.5323,27.4686,27.5252,20300.0
2009-01-30 13:50:00,38.85,38.88,38.8,38.8,15500.0,27.5182,27.5394,27.4827,27.4827,15500.0
2009-01-30 13:55:00,38.79,38.98,38.78,38.92,19100.0,27.4757,27.6102,27.4686,27.5677,19100.0
2009-01-30 14:00:00,38.9,39.02,38.88,38.93,18700.0,27.5536,27.6386,27.5394,27.5748,18700.0
2009-01-30 14:05:00,38.93,38.99,38.86,38.91,27400.0,27.5748,27.6173,27.5252,27.5607,27400.0
2009-01-30 14:10:00,38.9,39.0,38.86,38.94,18200.0,27.5536,27.6244,27.5252,27.5819,18200.0
2009-01-30 14:15:00,38.94,38.96,38.86,38.94,16700.0,27.5819,27.5961,27.5252,27.5819,16700.0
2009-01-30 14:20:00,38.96,38.98,38.85,38.93,21700.0,27.5961,27.6102,27.5182,27.5748,21700.0
2009-01-30 14:25:00,38.92,39.08,38.91,39.0,35600.0,27.5677,27.6811,27.5607,27.6244,35600.0
2009-01-30 14:30:00,39.01,39.12,38.94,39.02,36200.0,27.6315,27.7094,27.5819,27.6386,36200.0
2009-01-30 14:35:00,39.02,39.06,38.99,39.0,21200.0,27.6386,27.6669,27.6173,27.6244,21200.0
2009-01-30 14:40:00,38.99,38.99,38.85,38.85,21400.0,27.6173,27.6173,27.5182,27.5182,21400.0
2009-01-30 14:45:00,38.85,38.88,38.8,38.86,21400.0,27.5182,27.5394,27.4827,27.5252,21400.0
2009-01-30 14:50:00,38.85,38.88,38.73,38.73,21100.0,27.5182,27.5394,27.4332,27.4332,21100.0
2009-01-30 14:55:00,38.73,38.9,38.73,38.88,23700.0,27.4332,27.5536,27.4332,27.5394,23700.0
2009-01-30 15:00:00,38.86,38.97,38.71,38.73,46900.0,27.5252,27.6032,27.419,27.4332,46900.0
2009-01-30 15:05:00,38.76,38.89,38.68,38.78,40500.0,27.4544,27.5465,27.3977,27.4686,40500.0
2009-01-30 15:10:00,38.78,39.06,38.76,38.99,44700.0,27.4686,27.6669,27.4544,27.6173,44700.0
2009-01-30 15:15:00,39.0,39.05,38.84,38.85,37200.0,27.6244,27.6598,27.5111,27.5182,37200.0
2009-01-30 15:20:00,38.85,38.87,38.67,38.69,42200.0,27.5182,27.5323,27.3907,27.4048,42200.0
2009-01-30 15:25:00,38.68,38.79,38.52,38.52,46000.0,27.3977,27.4757,27.2844,27.2844,46000.0
2009-01-30 15:30:00,38.54,38.6,38.44,38.53,43000.0,27.2986,27.3411,27.2277,27.2915,43000.0
2009-01-30 15:35:00,38.51,38.53,38.43,38.44,46900.0,27.2773,27.2915,27.2207,27.2277,46900.0
2009-01-30 15:40:00,38.46,38.73,38.44,38.64,86100.0,27.2419,27.4332,27.2277,27.3694,86100.0
2009-01-30 15:45:00,38.64,38.85,38.57,38.69,83000.0,27.3694,27.5182,27.3198,27.4048,83000.0
2009-01-30 15:50:00,38.69,38.76,38.66,38.71,62800.0,27.4048,27.4544,27.3836,27.419,62800.0
2009-01-30 15:55:00,38.71,38.72,38.5,38.64,106600.0,27.419,27.4261,27.2702,27.3694,106600.0
2009-02-02 09:30:00,38.12,38.53,38.09,38.29,32800.0,27.0011,27.2915,26.9798,27.1215,32800.0
2009-02-02 09:35:00,38.3,38.33,38.17,38.3,21600.0,27.1286,27.1498,27.0365,27.1286,21600.0
2009-02-02 09:40:00,38.31,38.31,38.15,38.2,17000.0,27.1357,27.1357,27.0223,27.0578,17000.0
2009-02-02 09:45:00,38.21,38.24,38.17,38.22,17100.0,27.0648,27.0861,27.0365,27.0719,17100.0
2009-02-02 09:50:00,38.24,38.33,38.22,38.26,17800.0,27.0861,27.1498,27.0719,27.1003,17800.0
2009-02-02 09:55:00,38.21,38.22,38.08,38.13,25400.0,27.0648,27.0719,26.9728,27.0082,25400.0
2009-02-02 10:00:00,38.13,38.23,37.91,37.92,32700.0,27.0082,27.079,26.8523,26.8594,32700.0
2009-02-02 10:05:00,37.93,37.98,37.86,37.88,45900.0,26.8665,26.9019,26.8169,26.8311,45900.0
2009-02-02 10:10:00,37.88,37.94,37.86,37.94,25300.0,26.8311,26.8736,26.8169,26.8736,25300.0
2009-02-02 10:15:00,37.94,38.09,37.88,37.91,38000.0,26.8736,26.9798,26.8311,26.8523,38000.0
2009-02-02 10:20:00,37.92,37.94,37.86,37.89,48900.0,26.8594,26.8736,26.8169,26.8382,48900.0
2009-02-02 10:25:00,37.9,37.98,37.88,37.98,29400.0,26.8453,26.9019,26.8311,26.9019,29400.0
2009-02-02 10:30:00,37.98,38.03,37.91,37.97,35800.0,26.9019,26.9373,26.8523,26.8948,35800.0
2009-02-02 10:35:00,37.99,38.12,37.98,38.06,25900.0,26.909,27.0011,26.9019,26.9586,25900.0
2009-02-02 10:40:00,38.07,38.12,38.03,38.07,29200.0,26.9657,27.0011,26.9373,26.9657,29200.0
2009-02-02 10:45:00,38.08,38.15,38.06,38.15,12200.0,26.9728,27.0223,26.9586,27.0223,12200.0
2009-02-02 10:50:00,38.13,38.23,38.1,38.17,42300.0,27.0082,27.079,26.9869,27.0365,42300.0
2009-02-02 10:55:00,38.15,38.26,38.15,38.24,25500.0,27.0223,27.1003,27.0223,27.0861,25500.0
2009-02-02 11:00:00,38.23,38.25,38.13,38.16,11600.0,27.079,27.0932,27.0082,27.0294,11600.0
2009-02-02 11:05:00,38.15,38.27,38.15,38.25,22000.0,27.0223,27.1073,27.0223,27.0932,22000.0
2009-02-02 11:10:00,38.26,38.28,38.2,38.21,28400.0,27.1003,27.1144,27.0578,27.0648,28400.0
2009-02-02 11:15:00,38.23,38.36,38.22,38.36,23600.0,27.079,27.1711,27.0719,27.1711,23600.0
2009-02-02 11:20:00,38.34,38.34,38.22,38.27,16100.0,27.1569,27.1569,27.0719,27.1073,16100.0
2009-02-02 11:25:00,38.26,38.29,38.25,38.28,8000.0,27.1003,27.1215,27.0932,27.1144,8000.0
2009-02-02 11:30:00,38.29,38.42,38.29,38.41,25900.0,27.1215,27.2136,27.1215,27.2065,25900.0
2009-02-02 11:35:00,38.4,38.43,38.34,38.34,17800.0,27.1994,27.2207,27.1569,27.1569,17800.0
2009-02-02 11:40:00,38.33,38.41,38.31,38.41,8300.0,27.1498,27.2065,27.1357,27.2065,8300.0
2009-02-02 11:45:00,38.42,38.46,38.4,38.41,10100.0,27.2136,27.2419,27.1994,27.2065,10100.0
2009-02-02 11:50:00,38.41,38.49,38.4,38.45,20000.0,27.2065,27.2632,27.1994,27.2348,20000.0
2009-02-02 11:55:00,38.47,38.53,38.42,38.49,62500.0,27.249,27.2915,27.2136,27.2632,62500.0
2009-02-02 12:00:00,38.49,38.66,38.49,38.6,40500.0,27.2632,27.3836,27.2632,27.3411,40500.0
2009-02-02 12:05:00,38.58,38.59,38.49,38.52,34300.0,27.3269,27.334,27.2632,27.2844,34300.0
2009-02-02 12:10:00,38.54,38.55,38.49,38.53,21700.0,27.2986,27.3057,27.2632,27.2915,21700.0
2009-02-02 12:15:00,38.54,38.6,38.53,38.59,33500.0,27.2986,27.3411,27.2915,27.334,33500.0
2009-02-02 12:20:00,38.58,38.59,38.54,38.56,17900.0,27.3269,27.334,27.2986,27.3127,17900.0
2009-02-02 12:25:00,38.56,38.6,38.55,38.58,21600.0,27.3127,27.3411,27.3057,27.3269,21600.0
2009-02-02 12:30:00,38.59,38.67,38.59,38.63,30200.0,27.334,27.3907,27.334,27.3623,30200.0
2009-02-02 12:35:00,38.64,38.73,38.63,38.69,19300.0,27.3694,27.4332,27.3623,27.4048,19300.0
2009-02-02 12:40:00,38.72,38.74,38.66,38.71,11700.0,27.4261,27.4402,27.3836,27.419,11700.0
2009-02-02 12:45:00,38.7,38.75,38.64,38.66,17300.0,27.4119,27.4473,27.3694,27.3836,17300.0
2009-02-02 12:50:00,38.68,38.68,38.63,38.64,8400.0,27.3977,27.3977,27.3623,27.3694,8400.0
2009-02-02 12:55:00,38.65,38.73,38.64,38.66,17600.0,27.3765,27.4332,27.3694,27.3836,17600.0
2009-02-02 13:00:00,38.65,38.69,38.6,38.67,27600.0,27.3765,27.4048,27.3411,27.3907,27600.0
2009-02-02 13:05:00,38.68,38.68,38.63,38.66,50300.0,27.3977,27.3977,27.3623,27.3836,50300.0
2009-02-02 13:10:00,38.65,38.7,38.61,38.67,23300.0,27.3765,27.4119,27.3482,27.3907,23300.0
2009-02-02 13:15:00,38.67,38.69,38.62,38.66,23400.0,27.3907,27.4048,27.3552,27.3836,23400.0
2009-02-02 13:20:00,38.66,38.67,38.47,38.5,26300.0,27.3836,27.3907,27.249,27.2702,26300.0
2009-02-02 13:25:00,38.5,38.55,38.49,38.53,17700.0,27.2702,27.3057,27.2632,27.2915,17700.0
2009-02-02 13:30:00,38.54,38.56,38.52,38.55,20700.0,27.2986,27.3127,27.2844,27.3057,20700.0
2009-02-02 13:35:00,38.57,38.6,38.57,38.6,15500.0,27.3198,27.3411,27.3198,27.3411,15500.0
2009-02-02 13:40:00,38.6,38.63,38.57,38.59,11900.0,27.3411,27.3623,27.3198,27.334,11900.0
2009-02-02 13:45:00,38.6,38.61,38.55,38.58,18200.0,27.3411,27.3482,27.3057,27.3269,18200.0
2009-02-02 13:50:00,38.58,38.61,38.53,38.53,24800.0,27.3269,27.3482,27.2915,27.2915,24800.0
2009-02-02 13:55:00,38.53,38.55,38.46,38.47,25200.0,27.2915,27.3057,27.2419,27.249,25200.0
2009-02-02 14:00:00,38.48,38.48,38.37,38.41,14100.0,27.2561,27.2561,27.1782,27.2065,14100.0
2009-02-02 14:05:00,38.4,38.49,38.4,38.45,14000.0,27.1994,27.2632,27.1994,27.2348,14000.0
2009-02-02 14:10:00,38.47,38.55,38.45,38.53,13200.0,27.249,27.3057,27.2348,27.2915,13200.0
2009-02-02 14:15:00,38.54,38.58,38.53,38.53,9100.0,27.2986,27.3269,27.2915,27.2915,9100.0
2009-02-02 14:20:00,38.53,38.56,38.52,38.56,14400.0,27.2915,27.3127,27.2844,27.3127,14400.0
2009-02-02 14:25:00,38.55,38.65,38.51,38.62,27400.0,27.3057,27.3765,27.2773,27.3552,27400.0
2009-02-02 14:30:00,38.62,38.67,38.57,38.61,28600.0,27.3552,27.3907,27.3198,27.3482,28600.0
2009-02-02 14:35:00,38.6,38.63,38.53,38.61,22600.0,27.3411,27.3623,27.2915,27.3482,22600.0
2009-02-02 14:40:00,38.6,38.74,38.6,38.73,22900.0,27.3411,27.4402,27.3411,27.4332,22900.0
2009-02-02 14:45:00,38.73,38.76,38.66,38.69,36000.0,27.4332,27.4544,27.3836,27.4048,36000.0
2009-02-02 14:50:00,38.68,38.76,38.66,38.75,20000.0,27.3977,27.4544,27.3836,27.4473,20000.0
2009-02-02 14:55:00,38.76,38.79,38.7,38.72,16300.0,27.4544,27.4757,27.4119,27.4261,16300.0
2009-02-02 15:00:00,38.68,38.87,38.68,38.87,34500.0,27.3977,27.5323,27.3977,27.5323,34500.0
2009-02-02 15:05:00,38.86,38.87,38.75,38.81,30900.0,27.5252,27.5323,27.4473,27.4898,30900.0
2009-02-02 15:10:00,38.81,38.81,38.72,38.77,21600.0,27.4898,27.4898,27.4261,27.4615,21600.0
2009-02-02 15:15:00,38.77,38.8,38.76,38.78,20700.0,27.4615,27.4827,27.4544,27.4686,20700.0
2009-02-02 15:20:00,38.78,38.85,38.74,38.78,28000.0,27.4686,27.5182,27.4402,27.4686,28000.0
2009-02-02 15:25:00,38.77,38.82,38.69,38.76,39700.0,27.4615,27.4969,27.4048,27.4544,39700.0
2009-02-02 15:30:00,38.77,38.89,38.76,38.84,41300.0,27.4615,27.5465,27.4544,27.5111,41300.0
2009-02-02 15:35:00,38.86,38.93,38.78,38.86,39300.0,27.5252,27.5748,27.4686,27.5252,39300.0
2009-02-02 15:40:00,38.88,39.1,38.88,38.91,71000.0,27.5394,27.6952,27.5394,27.5607,71000.0
2009-02-02 15:45:00,38.92,38.95,38.86,38.9,66800.0,27.5677,27.589,27.5252,27.5536,66800.0
2009-02-02 15:50:00,38.91,38.98,38.86,38.94,80800.0,27.5607,27.6102,27.5252,27.5819,80800.0
2009-02-02 15:55:00,38.95,38.95,38.81,38.83,98100.0,27.589,27.589,27.4898,27.504,98100.0
2009-02-03 09:30:00,39.16,39.16,38.73,38.82,20200.0,27.7377,27.7377,27.4332,27.4969,20200.0
2009-02-03 09:35:00,38.78,38.85,38.7,38.7,9000.0,27.4686,27.5182,27.4119,27.4119,9000.0
2009-02-03 09:40:00,38.7,38.86,38.62,38.75,21600.0,27.4119,27.5252,27.3552,27.4473,21600.0
2009-02-03 09:45:00,38.73,38.76,38.59,38.76,10200.0,27.4332,27.4544,27.334,27.4544,10200.0
2009-02-03 09:50:00,38.78,38.82,38.66,38.67,6200.0,27.4686,27.4969,27.3836,27.3907,6200.0
2009-02-03 09:55:00,38.66,38.72,38.61,38.68,11000.0,27.3836,27.4261,27.3482,27.3977,11000.0
2009-02-03 10:00:00,38.7,38.81,38.56,38.59,35300.0,27.4119,27.4898,27.3127,27.334,35300.0
2009-02-03 10:05:00,38.62,38.85,38.6,38.72,13000.0,27.3552,27.5182,27.3411,27.4261,13000.0
2009-02-03 10:10:00,38.74,38.83,38.73,38.83,16400.0,27.4402,27.504,27.4332,27.504,16400.0
2009-02-03 10:15:00,38.83,38.85,38.64,38.68,12400.0,27.504,27.5182,27.3694,27.3977,12400.0
2009-02-03 10:20:00,38.66,38.78,38.65,38.71,9100.0,27.3836,27.4686,27.3765,27.419,9100.0
2009-02-03 10:25:00,38.7,38.79,38.69,38.72,11300.0,27.4119,27.4757,27.4048,27.4261,11300.0
2009-02-03 10:30:00,38.71,38.8,38.71,38.78,10700.0,27.419,27.4827,27.419,27.4686,10700.0
2009-02-03 10:35:00,38.79,38.92,38.76,38.76,16800.0,27.4757,27.5677,27.4544,27.4544,16800.0
2009-02-03 10:40:00,38.77,38.85,38.77,38.84,18700.0,27.4615,27.5182,27.4615,27.5111,18700.0
2009-02-03 10:45:00,38.86,39.02,38.85,38.97,22000.0,27.5252,27.6386,27.5182,27.6032,22000.0
2009-02-03 10:50:00,38.97,39.05,38.85,38.88,17600.0,27.6032,27.6598,27.5182,27.5394,17600.0
2009-02-03 10:55:00,38.86,38.98,38.83,38.98,13600.0,27.5252,27.6102,27.504,27.6102,13600.0
2009-02-03 11:00:00,38.97,39.13,38.97,39.1,32300.0,27.6032,27.7165,27.6032,27.6952,32300.0
2009-02-03 11:05:00,39.1,39.25,39.08,39.09,40100.0,27.6952,27.8015,27.6811,27.6882,40100.0
2009-02-03 11:10:00,39.1,39.16,39.05,39.08,12500.0,27.6952,27.7377,27.6598,27.6811,12500.0
2009-02-03 11:15:00,39.09,39.11,38.88,38.93,16600.0,27.6882,27.7023,27.5394,27.5748,16600.0
2009-02-03 11:20:00,38.94,39.07,38.93,39.02,13300.0,27.5819,27.674,27.5748,27.6386,13300.0
2009-02-03 11:25:00,39.0,39.01,38.89,38.91,13200.0,27.6244,27.6315,27.5465,27.5607,13200.0
2009-02-03 11:30:00,38.93,39.0,38.91,39.0,11300.0,27.5748,27.6244,27.5607,27.6244,11300.0
2009-02-03 11:35:00,39.01,39.01,38.91,38.92,5400.0,27.6315,27.6315,27.5607,27.5677,5400.0
2009-02-03 11:40:00,38.93,38.95,38.87,38.89,9300.0,27.5748,27.589,27.5323,27.5465,9300.0
2009-02-03 11:45:00,38.89,38.9,38.86,38.9,10700.0,27.5465,27.5536,27.5252,27.5536,10700.0
2009-02-03 11:50:00,38.89,38.94,38.87,38.91,11800.0,27.5465,27.5819,27.5323,27.5607,11800.0
2009-02-03 11:55:00,38.9,38.93,38.84,38.86,13500.0,27.5536,27.5748,27.5111,27.5252,13500.0
2009-02-03 12:00:00,38.85,38.88,38.83,38.86,9800.0,27.5182,27.5394,27.504,27.5252,9800.0
2009-02-03 12:05:00,38.86,38.88,38.83,38.85,7800.0,27.5252,27.5394,27.504,27.5182,7800.0
2009-02-03 12:10:00,38.85,38.94,38.8,38.94,20000.0,27.5182,27.5819,27.4827,27.5819,20000.0
2009-02-03 12:15:00,38.94,39.02,38.81,38.82,16900.0,27.5819,27.6386,27.4898,27.4969,16900.0
2009-02-03 12:20:00,38.82,38.85,38.8,38.84,6200.0,27.4969,27.5182,27.4827,27.5111,6200.0
2009-02-03 12:25:00,38.84,38.94,38.84,38.92,6100.0,27.5111,27.5819,27.5111,27.5677,6100.0
2009-02-03 12:30:00,38.94,39.0,38.93,38.98,5000.0,27.5819,27.6244,27.5748,27.6102,5000.0
2009-02-03 12:35:00,38.98,38.98,38.92,38.95,3100.0,27.6102,27.6102,27.5677,27.589,3100.0
2009-02-03 12:40:00,38.95,39.0,38.92,38.98,4600.0,27.589,27.6244,27.5677,27.6102,4600.0
2009-02-03 12:45:00,38.97,38.98,38.91,38.91,4300.0,27.6032,27.6102,27.5607,27.5607,4300.0
2009-02-03 12:50:00,38.93,38.94,38.89,38.93,6000.0,27.5748,27.5819,27.5465,27.5748,6000.0
2009-02-03 12:55:00,38.9,38.94,38.89,38.9,8100.0,27.5536,27.5819,27.5465,27.5536,8100.0
2009-02-03 13:00:00,38.9,38.97,38.9,38.93,6400.0,27.5536,27.6032,27.5536,27.5748,6400.0
2009-02-03 13:05:00,38.93,38.99,38.9,38.95,7700.0,27.5748,27.6173,27.5536,27.589,7700.0
2009-02-03 13:10:00,38.95,38.96,38.91,38.94,5600.0,27.589,27.5961,27.5607,27.5819,5600.0
2009-02-03 13:15:00,38.96,39.08,38.96,39.01,5900.0,27.5961,27.6811,27.5961,27.6315,5900.0
2009-02-03 13:20:00,39.01,39.02,38.95,39.01,4000.0,27.6315,27.6386,27.589,27.6315,4000.0
2009-02-03 13:25:00,39.01,39.01,38.96,38.98,6500.0,27.6315,27.6315,27.5961,27.6102,6500.0
2009-02-03 13:30:00,39.0,39.06,38.98,39.04,9600.0,27.6244,27.6669,27.6102,27.6527,9600.0
2009-02-03 13:35:00,39.03,39.09,39.03,39.04,18200.0,27.6457,27.6882,27.6457,27.6527,18200.0
2009-02-03 13:40:00,39.06,39.09,39.03,39.05,3400.0,27.6669,27.6882,27.6457,27.6598,3400.0
2009-02-03 13:45:00,39.06,39.09,39.03,39.09,6300.0,27.6669,27.6882,27.6457,27.6882,6300.0
2009-02-03 13:50:00,39.07,39.08,39.03,39.08,4900.0,27.674,27.6811,27.6457,27.6811,4900.0
2009-02-03 13:55:00,39.08,39.11,39.07,39.08,6200.0,27.6811,27.7023,27.674,27.6811,6200.0
2009-02-03 14:00:00,39.11,39.13,39.07,39.07,5500.0,27.7023,27.7165,27.674,27.674,5500.0
2009-02-03 14:05:00,39.07,39.17,39.06,39.15,8800.0,27.674,27.7448,27.6669,27.7307,8800.0
2009-02-03 14:10:00,39.16,39.25,39.15,39.19,30100.0,27.7377,27.8015,27.7307,27.759,30100.0
2009-02-03 14:15:00,39.2,39.27,39.17,39.23,9400.0,27.7661,27.8157,27.7448,27.7873,9400.0
2009-02-03 14:20:00,39.24,39.28,39.21,39.28,10200.0,27.7944,27.8227,27.7732,27.8227,10200.0
2009-02-03 14:25:00,39.28,39.32,39.12,39.14,39400.0,27.8227,27.8511,27.7094,27.7236,39400.0
2009-02-03 14:30:00,39.15,39.25,39.14,39.24,23000.0,27.7307,27.8015,27.7236,27.7944,23000.0
2009-02-03 14:35:00,39.25,39.31,39.17,39.19,27300.0,27.8015,27.844,27.7448,27.759,27300.0
2009-02-03 14:40:00,39.19,39.31,39.19,39.21,20000.0,27.759,27.844,27.759,27.7732,20000.0
2009-02-03 14:45:00,39.22,39.3,39.18,39.26,27300.0,27.7802,27.8369,27.7519,27.8086,27300.0
2009-02-03 14:50:00,39.27,39.28,39.21,39.22,16700.0,27.8157,27.8227,27.7732,27.7802,16700.0
2009-02-03 14:55:00,39.21,39.21,39.12,39.18,27500.0,27.7732,27.7732,27.7094,27.7519,27500.0
2009-02-03 15:00:00,39.2,39.29,39.13,39.13,37800.0,27.7661,27.8298,27.7165,27.7165,37800.0
2009-02-03 15:05:00,39.13,39.37,39.13,39.37,33500.0,27.7165,27.8865,27.7165,27.8865,33500.0
2009-02-03 15:10:00,39.34,39.41,39.21,39.22,55400.0,27.8652,27.9148,27.7732,27.7802,55400.0
2009-02-03 15:15:00,39.22,39.3,39.13,39.13,27900.0,27.7802,27.8369,27.7165,27.7165,27900.0
2009-02-03 15:20:00,39.14,39.3,39.12,39.23,37300.0,27.7236,27.8369,27.7094,27.7873,37300.0
2009-02-03 15:25:00,39.24,39.26,39.13,39.16,23600.0,27.7944,27.8086,27.7165,27.7377,23600.0
2009-02-03 15:30:00,39.17,39.29,39.14,39.14,39700.0,27.7448,27.8298,27.7236,27.7236,39700.0
2009-02-03 15:35:00,39.13,39.27,39.09,39.24,31400.0,27.7165,27.8157,27.6882,27.7944,31400.0
2009-02-03 15:40:00,39.24,39.27,39.01,39.03,40600.0,27.7944,27.8157,27.6315,27.6457,40600.0
2009-02-03 15:45:00,39.02,39.16,39.0,39.06,45600.0,27.6386,27.7377,27.6244,27.6669,45600.0
2009-02-03 15:50:00,39.06,39.2,39.06,39.2,57100.0,27.6669,27.7661,27.6669,27.7661,57100.0
2009-02-03 15:55:00,39.19,39.2,39.04,39.05,73200.0,27.759,27.7661,27.6527,27.6598,73200.0
2009-02-04 09:30:00,39.92,39.92,39.21,39.74,69600.0,28.2761,28.2761,27.7732,28.1486,69600.0
2009-02-04 09:35:00,39.74,40.0,39.7,39.87,49200.0,28.1486,28.3327,28.1202,28.2406,49200.0
2009-02-04 09:40:00,39.87,39.95,39.77,39.82,68600.0,28.2406,28.2973,28.1698,28.2052,68600.0
2009-02-04 09:45:00,39.84,39.93,39.77,39.8,41300.0,28.2194,28.2831,28.1698,28.1911,41300.0
2009-02-04 09:50:00,39.8,39.83,39.64,39.81,42300.0,28.1911,28.2123,28.0777,28.1981,42300.0
2009-02-04 09:55:00,39.8,39.93,39.78,39.86,34200.0,28.1911,28.2831,28.1769,28.2336,34200.0
2009-02-04 10:00:00,39.87,39.94,39.84,39.88,31300.0,28.2406,28.2902,28.2194,28.2477,31300.0
2009-02-04 10:05:00,39.89,39.99,39.88,39.96,20200.0,28.2548,28.3256,28.2477,28.3044,20200.0
2009-02-04 10:10:00,39.96,40.13,39.96,40.13,49800.0,28.3044,28.4248,28.3044,28.4248,49800.0
2009-02-04 10:15:00,40.13,40.24,40.12,40.16,23500.0,28.4248,28.5027,28.4177,28.4461,23500.0
2009-02-04 10:20:00,40.17,40.29,40.16,40.23,30300.0,28.4531,28.5381,28.4461,28.4956,30300.0
2009-02-04 10:25:00,40.22,40.41,40.22,40.29,31400.0,28.4886,28.6231,28.4886,28.5381,31400.0
2009-02-04 10:30:00,40.28,40.4,40.23,40.26,49900.0,28.5311,28.6161,28.4956,28.5169,49900.0
2009-02-04 10:35:00,40.26,40.28,39.96,39.96,48500.0,28.5169,28.5311,28.3044,28.3044,48500.0
2009-02-04 10:40:00,39.95,40.07,39.91,40.06,26400.0,28.2973,28.3823,28.269,28.3752,26400.0
2009-02-04 10:45:00,40.08,40.17,40.08,40.14,14700.0,28.3894,28.4531,28.3894,28.4319,14700.0
2009-02-04 10:50:00,40.17,40.25,40.13,40.24,14600.0,28.4531,28.5098,28.4248,28.5027,14600.0
2009-02-04 10:55:00,40.23,40.36,40.19,40.2,40800.0,28.4956,28.5877,28.4673,28.4744,40800.0
2009-02-04 11:00:00,40.19,40.2,40.01,40.04,32500.0,28.4673,28.4744,28.3398,28.3611,32500.0
2009-02-04 11:05:00,40.06,40.07,39.97,40.01,21800.0,28.3752,28.3823,28.3115,28.3398,21800.0
2009-02-04 11:10:00,40.01,40.03,39.84,39.85,28300.0,28.3398,28.354,28.2194,28.2265,28300.0
2009-02-04 11:15:00,39.85,39.86,39.78,39.83,33500.0,28.2265,28.2336,28.1769,28.2123,33500.0
2009-02-04 11:20:00,39.83,39.96,39.73,39.96,27100.0,28.2123,28.3044,28.1415,28.3044,27100.0
2009-02-04 11:25:00,39.96,40.0,39.91,39.94,18700.0,28.3044,28.3327,28.269,28.2902,18700.0
2009-02-04 11:30:00,39.94,39.99,39.91,39.98,16700.0,28.2902,28.3256,28.269,28.3186,16700.0
2009-02-04 11:35:00,39.96,39.96,39.85,39.85,24300.0,28.3044,28.3044,28.2265,28.2265,24300.0
2009-02-04 11:40:00,39.85,39.87,39.8,39.86,15100.0,28.2265,28.2406,28.1911,28.2336,15100.0
2009-02-04 11:45:00,39.86,39.87,39.76,39.76,29500.0,28.2336,28.2406,28.1627,28.1627,29500.0
2009-02-04 11:50:00,39.76,39.79,39.72,39.72,42400.0,28.1627,28.184,28.1344,28.1344,42400.0
2009-02-04 11:55:00,39.73,39.77,39.68,39.7,17700.0,28.1415,28.1698,28.1061,28.1202,17700.0
2009-02-04 12:00:00,39.7,39.76,39.69,39.74,40800.0,28.1202,28.1627,28.1131,28.1486,40800.0
2009-02-04 12:05:00,39.74,39.74,39.69,39.73,18300.0,28.1486,28.1486,28.1131,28.1415,18300.0
2009-02-04 12:10:00,39.73,39.77,39.68,39.69,23500.0,28.1415,28.1698,28.1061,28.1131,23500.0
2009-02-04 12:15:00,39.68,39.75,39.68,39.73,17900.0,28.1061,28.1556,28.1061,28.1415,17900.0
2009-02-04 12:20:00,39.74,39.74,39.55,39.56,34900.0,28.1486,28.1486,28.014,28.0211,34900.0
2009-02-04 12:25:00,39.56,39.58,39.49,39.5,30500.0,28.0211,28.0352,27.9715,27.9786,30500.0
2009-02-04 12:30:00,39.49,39.51,39.46,39.49,22700.0,27.9715,27.9856,27.9502,27.9715,22700.0
2009-02-04 12:35:00,39.49,39.51,39.49,39.49,22500.0,27.9715,27.9856,27.9715,27.9715,22500.0
2009-02-04 12:40:00,39.5,39.52,39.47,39.5,34500.0,27.9786,27.9927,27.9573,27.9786,34500.0
2009-02-04 12:45:00,39.5,39.56,39.5,39.53,13500.0,27.9786,28.0211,27.9786,27.9998,13500.0
2009-02-04 12:50:00,39.53,39.55,39.37,39.4,42500.0,27.9998,28.014,27.8865,27.9077,42500.0
2009-02-04 12:55:00,39.41,39.45,39.38,39.38,16800.0,27.9148,27.9431,27.8936,27.8936,16800.0
2009-02-04 13:00:00,39.39,39.39,39.31,39.36,19700.0,27.9007,27.9007,27.844,27.8794,19700.0
2009-02-04 13:05:00,39.36,39.46,39.34,39.46,31200.0,27.8794,27.9502,27.8652,27.9502,31200.0
2009-02-04 13:10:00,39.46,39.48,39.39,39.41,20100.0,27.9502,27.9644,27.9007,27.9148,20100.0
2009-02-04 13:15:00,39.42,39.45,39.4,39.43,14600.0,27.9219,27.9431,27.9077,27.929,14600.0
2009-02-04 13:20:00,39.43,39.45,39.4,39.43,21900.0,27.929,27.9431,27.9077,27.929,21900.0
2009-02-04 13:25:00,39.44,39.51,39.43,39.49,35500.0,27.9361,27.9856,27.929,27.9715,35500.0
2009-02-04 13:30:00,39.5,39.5,39.35,39.36,32700.0,27.9786,27.9786,27.8723,27.8794,32700.0
2009-02-04 13:35:00,39.35,39.37,39.24,39.27,21700.0,27.8723,27.8865,27.7944,27.8157,21700.0
2009-02-04 13:40:00,39.27,39.3,39.21,39.21,21500.0,27.8157,27.8369,27.7732,27.7732,21500.0
2009-02-04 13:45:00,39.21,39.28,39.16,39.16,27400.0,27.7732,27.8227,27.7377,27.7377,27400.0
2009-02-04 13:50:00,39.16,39.19,38.98,39.03,35600.0,27.7377,27.759,27.6102,27.6457,35600.0
2009-02-04 13:55:00,39.03,39.14,39.03,39.11,39900.0,27.6457,27.7236,27.6457,27.7023,39900.0
2009-02-04 14:00:00,39.12,39.16,39.06,39.14,35300.0,27.7094,27.7377,27.6669,27.7236,35300.0
2009-02-04 14:05:00,39.14,39.18,39.09,39.1,29000.0,27.7236,27.7519,27.6882,27.6952,29000.0
2009-02-04 14:10:00,39.09,39.19,39.09,39.16,28500.0,27.6882,27.759,27.6882,27.7377,28500.0
2009-02-04 14:15:00,39.17,39.18,39.09,39.09,23400.0,27.7448,27.7519,27.6882,27.6882,23400.0
2009-02-04 14:20:00,39.1,39.14,38.91,38.93,39700.0,27.6952,27.7236,27.5607,27.5748,39700.0
2009-02-04 14:25:00,38.94,39.05,38.9,38.99,40900.0,27.5819,27.6598,27.5536,27.6173,40900.0
2009-02-04 14:30:00,38.99,39.0,38.93,38.99,33500.0,27.6173,27.6244,27.5748,27.6173,33500.0
2009-02-04 14:35:00,39.0,39.09,38.97,39.08,32100.0,27.6244,27.6882,27.6032,27.6811,32100.0
2009-02-04 14:40:00,39.11,39.17,39.09,39.13,21100.0,27.7023,27.7448,27.6882,27.7165,21100.0
2009-02-04 14:45:00,39.15,39.16,39.07,39.11,29500.0,27.7307,27.7377,27.674,27.7023,29500.0
2009-02-04 14:50:00,39.11,39.17,39.06,39.11,30300.0,27.7023,27.7448,27.6669,27.7023,30300.0
2009-02-04 14:55:00,39.11,39.33,39.06,39.23,79800.0,27.7023,27.8582,27.6669,27.7873,79800.0
2009-02-04 15:00:00,39.23,39.31,39.14,39.31,94200.0,27.7873,27.844,27.7236,27.844,94200.0
2009-02-04 15:05:00,39.3,39.35,39.23,39.3,46000.0,27.8369,27.8723,27.7873,27.8369,46000.0
2009-02-04 15:10:00,39.33,39.34,39.25,39.27,35300.0,27.8582,27.8652,27.8015,27.8157,35300.0
2009-02-04 15:15:00,39.31,39.39,39.3,39.35,36600.0,27.844,27.9007,27.8369,27.8723,36600.0
2009-02-04 15:20:00,39.33,39.33,39.18,39.25,37100.0,27.8582,27.8582,27.7519,27.8015,37100.0
2009-02-04 15:25:00,39.24,39.37,39.22,39.3,47200.0,27.7944,27.8865,27.7802,27.8369,47200.0
2009-02-04 15:30:00,39.31,39.35,39.25,39.26,44300.0,27.844,27.8723,27.8015,27.8086,44300.0
2009-02-04 15:35:00,39.26,39.32,39.19,39.25,73000.0,27.8086,27.8511,27.759,27.8015,73000.0
2009-02-04 15:40:00,39.26,39.38,39.26,39.31,50800.0,27.8086,27.8936,27.8086,27.844,50800.0
2009-02-04 15:45:00,39.31,39.37,39.27,39.3,63700.0,27.844,27.8865,27.8157,27.8369,63700.0
2009-02-04 15:50:00,39.29,39.39,39.26,39.36,63900.0,27.8298,27.9007,27.8086,27.8794,63900.0
2009-02-04 15:55:00,39.36,39.39,39.26,39.28,80600.0,27.8794,27.9007,27.8086,27.8227,80600.0
2009-02-05 09:30:00,39.3,39.48,39.26,39.44,23600.0,27.8369,27.9644,27.8086,27.9361,23600.0
2009-02-05 09:35:00,39.45,39.45,39.15,39.24,22300.0,27.9431,27.9431,27.7307,27.7944,22300.0
2009-02-05 09:40:00,39.24,39.38,39.2,39.34,30700.0,27.7944,27.8936,27.7661,27.8652,30700.0
2009-02-05 09:45:00,39.33,39.38,39.27,39.37,17800.0,27.8582,27.8936,27.8157,27.8865,17800.0
2009-02-05 09:50:00,39.37,39.38,39.24,39.24,27500.0,27.8865,27.8936,27.7944,27.7944,27500.0
2009-02-05 09:55:00,39.23,39.35,39.17,39.3,24700.0,27.7873,27.8723,27.7448,27.8369,24700.0
2009-02-05 10:00:00,39.31,39.37,39.26,39.32,13300.0,27.844,27.8865,27.8086,27.8511,13300.0
2009-02-05 10:05:00,39.32,39.37,39.2,39.37,20100.0,27.8511,27.8865,27.7661,27.8865,20100.0
2009-02-05 10:10:00,39.37,39.41,39.33,39.33,12500.0,27.8865,27.9148,27.8582,27.8582,12500.0
2009-02-05 10:15:00,39.34,39.34,39.16,39.25,20800.0,27.8652,27.8652,27.7377,27.8015,20800.0
2009-02-05 10:20:00,39.23,39.25,39.11,39.14,26500.0,27.7873,27.8015,27.7023,27.7236,26500.0
2009-02-05 10:25:00,39.14,39.19,39.13,39.19,13100.0,27.7236,27.759,27.7165,27.759,13100.0
2009-02-05 10:30:00,39.18,39.18,39.03,39.18,19600.0,27.7519,27.7519,27.6457,27.7519,19600.0
2009-02-05 10:35:00,39.18,39.21,39.05,39.07,39600.0,27.7519,27.7732,27.6598,27.674,39600.0
2009-02-05 10:40:00,39.07,39.1,39.0,39.08,28500.0,27.674,27.6952,27.6244,27.6811,28500.0
2009-02-05 10:45:00,39.08,39.1,39.0,39.0,28800.0,27.6811,27.6952,27.6244,27.6244,28800.0
2009-02-05 10:50:00,38.99,39.14,38.97,39.11,31200.0,27.6173,27.7236,27.6032,27.7023,31200.0
2009-02-05 10:55:00,39.12,39.3,39.11,39.3,41700.0,27.7094,27.8369,27.7023,27.8369,41700.0
2009-02-05 11:00:00,39.29,39.34,39.26,39.28,38200.0,27.8298,27.8652,27.8086,27.8227,38200.0
2009-02-05 11:05:00,39.26,39.33,39.22,39.32,42400.0,27.8086,27.8582,27.7802,27.8511,42400.0
2009-02-05 11:10:00,39.32,39.34,39.26,39.3,26500.0,27.8511,27.8652,27.8086,27.8369,26500.0
2009-02-05 11:15:00,39.3,39.33,39.25,39.32,22300.0,27.8369,27.8582,27.8015,27.8511,22300.0
2009-02-05 11:20:00,39.31,39.39,39.31,39.39,26400.0,27.844,27.9007,27.844,27.9007,26400.0
2009-02-05 11:25:00,39.4,39.42,39.29,39.31,18100.0,27.9077,27.9219,27.8298,27.844,18100.0
2009-02-05 11:30:00,39.31,39.41,39.29,39.36,20100.0,27.844,27.9148,27.8298,27.8794,20100.0
2009-02-05 11:35:00,39.36,39.37,39.29,39.32,14500.0,27.8794,27.8865,27.8298,27.8511,14500.0
2009-02-05 11:40:00,39.3,39.34,39.24,39.29,23400.0,27.8369,27.8652,27.7944,27.8298,23400.0
2009-02-05 11:45:00,39.3,39.31,39.19,39.19,24100.0,27.8369,27.844,27.759,27.759,24100.0
2009-02-05 11:50:00,39.2,39.32,39.2,39.28,19700.0,27.7661,27.8511,27.7661,27.8227,19700.0
2009-02-05 11:55:00,39.27,39.35,39.26,39.35,27300.0,27.8157,27.8723,27.8086,27.8723,27300.0
2009-02-05 12:00:00,39.36,39.54,39.36,39.44,37800.0,27.8794,28.0069,27.8794,27.9361,37800.0
2009-02-05 12:05:00,39.45,39.5,39.41,39.46,22100.0,27.9431,27.9786,27.9148,27.9502,22100.0
2009-02-05 12:10:00,39.47,39.51,39.39,39.44,25100.0,27.9573,27.9856,27.9007,27.9361,25100.0
2009-02-05 12:15:00,39.44,39.45,39.39,39.4,25900.0,27.9361,27.9431,27.9007,27.9077,25900.0
2009-02-05 12:20:00,39.41,39.44,39.32,39.39,28900.0,27.9148,27.9361,27.8511,27.9007,28900.0
2009-02-05 12:25:00,39.38,39.38,39.24,39.27,23400.0,27.8936,27.8936,27.7944,27.8157,23400.0
2009-02-05 12:30:00,39.26,39.31,39.25,39.3,15100.0,27.8086,27.844,27.8015,27.8369,15100.0
2009-02-05 12:35:00,39.3,39.46,39.3,39.42,25400.0,27.8369,27.9502,27.8369,27.9219,25400.0
2009-02-05 12:40:00,39.42,39.45,39.4,39.42,21100.0,27.9219,27.9431,27.9077,27.9219,21100.0
2009-02-05 12:45:00,39.42,39.44,39.39,39.4,17600.0,27.9219,27.9361,27.9007,27.9077,17600.0
2009-02-05 12:50:00,39.4,39.43,39.35,39.39,34200.0,27.9077,27.929,27.8723,27.9007,34200.0
2009-02-05 12:55:00,39.41,39.52,39.4,39.49,39400.0,27.9148,27.9927,27.9077,27.9715,39400.0
2009-02-05 13:00:00,39.49,39.52,39.37,39.39,35000.0,27.9715,27.9927,27.8865,27.9007,35000.0
2009-02-05 13:05:00,39.4,39.43,39.37,39.42,20000.0,27.9077,27.929,27.8865,27.9219,20000.0
2009-02-05 13:10:00,39.42,39.42,39.28,39.29,22300.0,27.9219,27.9219,27.8227,27.8298,22300.0
2009-02-05 13:15:00,39.3,39.32,39.22,39.24,30100.0,27.8369,27.8511,27.7802,27.7944,30100.0
2009-02-05 13:20:00,39.24,39.25,39.18,39.2,21400.0,27.7944,27.8015,27.7519,27.7661,21400.0
2009-02-05 13:25:00,39.22,39.22,39.17,39.18,21600.0,27.7802,27.7802,27.7448,27.7519,21600.0
2009-02-05 13:30:00,39.18,39.25,39.18,39.23,26100.0,27.7519,27.8015,27.7519,27.7873,26100.0
2009-02-05 13:35:00,39.24,39.24,39.18,39.2,19300.0,27.7944,27.7944,27.7519,27.7661,19300.0
2009-02-05 13:40:00,39.19,39.35,39.17,39.32,24500.0,27.759,27.8723,27.7448,27.8511,24500.0
2009-02-05 13:45:00,39.32,39.41,39.3,39.38,34800.0,27.8511,27.9148,27.8369,27.8936,34800.0
2009-02-05 13:50:00,39.38,39.41,39.33,39.4,23300.0,27.8936,27.9148,27.8582,27.9077,23300.0
2009-02-05 13:55:00,39.4,39.42,39.25,39.25,28400.0,27.9077,27.9219,27.8015,27.8015,28400.0
2009-02-05 14:00:00,39.25,39.36,39.24,39.25,66500.0,27.8015,27.8794,27.7944,27.8015,66500.0
2009-02-05 14:05:00,39.25,39.32,39.24,39.32,40600.0,27.8015,27.8511,27.7944,27.8511,40600.0
2009-02-05 14:10:00,39.31,39.33,39.23,39.24,45300.0,27.844,27.8582,27.7873,27.7944,45300.0
2009-02-05 14:15:00,39.23,39.26,39.18,39.21,34800.0,27.7873,27.8086,27.7519,27.7732,34800.0
2009-02-05 14:20:00,39.22,39.27,39.19,39.19,34400.0,27.7802,27.8157,27.759,27.759,34400.0
2009-02-05 14:25:00,39.19,39.32,39.17,39.31,54000.0,27.759,27.8511,27.7448,27.844,54000.0
2009-02-05 14:30:00,39.31,39.35,39.24,39.25,70500.0,27.844,27.8723,27.7944,27.8015,70500.0
2009-02-05 14:35:00,39.25,39.29,39.22,39.27,69300.0,27.8015,27.8298,27.7802,27.8157,69300.0
2009-02-05 14:40:00,39.27,39.32,39.21,39.25,36600.0,27.8157,27.8511,27.7732,27.8015,36600.0
2009-02-05 14:45:00,39.27,39.29,39.13,39.14,39500.0,27.8157,27.8298,27.7165,27.7236,39500.0
2009-02-05 14:50:00,39.15,39.17,39.09,39.16,48200.0,27.7307,27.7448,27.6882,27.7377,48200.0
2009-02-05 14:55:00,39.15,39.17,39.07,39.12,45500.0,27.7307,27.7448,27.674,27.7094,45500.0
2009-02-05 15:00:00,39.12,39.2,38.99,39.0,48200.0,27.7094,27.7661,27.6173,27.6244,48200.0
2009-02-05 15:05:00,39.0,39.13,39.0,39.08,62500.0,27.6244,27.7165,27.6244,27.6811,62500.0
2009-02-05 15:10:00,39.09,39.18,39.04,39.11,57100.0,27.6882,27.7519,27.6527,27.7023,57100.0
2009-02-05 15:15:00,39.13,39.18,39.1,39.14,33000.0,27.7165,27.7519,27.6952,27.7236,33000.0
2009-02-05 15:20:00,39.14,39.27,39.13,39.18,39300.0,27.7236,27.8157,27.7165,27.7519,39300.0
2009-02-05 15:25:00,39.19,39.28,39.18,39.21,60400.0,27.759,27.8227,27.7519,27.7732,60400.0
2009-02-05 15:30:00,39.22,39.26,39.11,39.14,64700.0,27.7802,27.8086,27.7023,27.7236,64700.0
2009-02-05 15:35:00,39.15,39.23,39.13,39.18,85900.0,27.7307,27.7873,27.7165,27.7519,85900.0
2009-02-05 15:40:00,39.19,39.33,39.19,39.28,104700.0,27.759,27.8582,27.759,27.8227,104700.0
2009-02-05 15:45:00,39.28,39.29,39.18,39.2,83400.0,27.8227,27.8298,27.7519,27.7661,83400.0
2009-02-05 15:50:00,39.19,39.22,39.11,39.16,116900.0,27.759,27.7802,27.7023,27.7377,116900.0
2009-02-05 15:55:00,39.15,39.2,39.07,39.1,102900.0,27.7307,27.7661,27.674,27.6952,102900.0
2009-02-06 09:30:00,39.01,39.54,38.69,38.7,50900.0,27.6315,28.0069,27.4048,27.4119,50900.0
2009-02-06 09:35:00,38.68,38.89,38.65,38.67,32800.0,27.3977,27.5465,27.3765,27.3907,32800.0
2009-02-06 09:40:00,38.69,38.88,38.64,38.85,40500.0,27.4048,27.5394,27.3694,27.5182,40500.0
2009-02-06 09:45:00,38.86,39.0,38.84,38.96,36900.0,27.5252,27.6244,27.5111,27.5961,36900.0
2009-02-06 09:50:00,38.96,38.99,38.82,38.9,25200.0,27.5961,27.6173,27.4969,27.5536,25200.0
2009-02-06 09:55:00,38.9,39.0,38.82,38.87,32800.0,27.5536,27.6244,27.4969,27.5323,32800.0
2009-02-06 10:00:00,38.87,38.98,38.82,38.84,26700.0,27.5323,27.6102,27.4969,27.5111,26700.0
2009-02-06 10:05:00,38.84,38.92,38.81,38.92,22400.0,27.5111,27.5677,27.4898,27.5677,22400.0
2009-02-06 10:10:00,38.93,38.94,38.84,38.91,19600.0,27.5748,27.5819,27.5111,27.5607,19600.0
2009-02-06 10:15:00,38.91,38.94,38.79,38.81,21400.0,27.5607,27.5819,27.4757,27.4898,21400.0
2009-02-06 10:20:00,38.81,38.93,38.8,38.92,12700.0,27.4898,27.5748,27.4827,27.5677,12700.0
2009-02-06 10:25:00,38.91,39.0,38.91,38.97,21600.0,27.5607,27.6244,27.5607,27.6032,21600.0
2009-02-06 10:30:00,38.96,39.01,38.94,39.0,19500.0,27.5961,27.6315,27.5819,27.6244,19500.0
2009-02-06 10:35:00,38.99,39.06,38.97,39.04,27500.0,27.6173,27.6669,27.6032,27.6527,27500.0
2009-02-06 10:40:00,39.04,39.05,38.94,38.99,22400.0,27.6527,27.6598,27.5819,27.6173,22400.0
2009-02-06 10:45:00,38.99,39.0,38.94,38.98,19500.0,27.6173,27.6244,27.5819,27.6102,19500.0
2009-02-06 10:50:00,38.97,38.99,38.93,38.94,24800.0,27.6032,27.6173,27.5748,27.5819,24800.0
2009-02-06 10:55:00,38.95,39.0,38.91,38.93,16300.0,27.589,27.6244,27.5607,27.5748,16300.0
2009-02-06 11:00:00,38.93,38.99,38.92,38.95,17300.0,27.5748,27.6173,27.5677,27.589,17300.0
2009-02-06 11:05:00,38.96,39.0,38.92,38.92,24300.0,27.5961,27.6244,27.5677,27.5677,24300.0
2009-02-06 11:10:00,38.92,38.94,38.87,38.89,21800.0,27.5677,27.5819,27.5323,27.5465,21800.0
2009-02-06 11:15:00,38.88,38.89,38.81,38.85,24700.0,27.5394,27.5465,27.4898,27.5182,24700.0
2009-02-06 11:20:00,38.85,38.86,38.81,38.84,23300.0,27.5182,27.5252,27.4898,27.5111,23300.0
2009-02-06 11:25:00,38.84,38.84,38.74,38.77,29200.0,27.5111,27.5111,27.4402,27.4615,29200.0
2009-02-06 11:30:00,38.77,38.77,38.7,38.71,24800.0,27.4615,27.4615,27.4119,27.419,24800.0
2009-02-06 11:35:00,38.71,38.72,38.63,38.7,25400.0,27.419,27.4261,27.3623,27.4119,25400.0
2009-02-06 11:40:00,38.7,38.72,38.67,38.7,26800.0,27.4119,27.4261,27.3907,27.4119,26800.0
2009-02-06 11:45:00,38.71,38.72,38.66,38.68,34100.0,27.419,27.4261,27.3836,27.3977,34100.0
2009-02-06 11:50:00,38.68,38.72,38.66,38.7,26100.0,27.3977,27.4261,27.3836,27.4119,26100.0
2009-02-06 11:55:00,38.7,38.75,38.69,38.7,18600.0,27.4119,27.4473,27.4048,27.4119,18600.0
2009-02-06 12:00:00,38.71,38.71,38.66,38.67,33900.0,27.419,27.419,27.3836,27.3907,33900.0
2009-02-06 12:05:00,38.66,38.68,38.65,38.67,20800.0,27.3836,27.3977,27.3765,27.3907,20800.0
2009-02-06 12:10:00,38.67,38.68,38.62,38.65,35600.0,27.3907,27.3977,27.3552,27.3765,35600.0
2009-02-06 12:15:00,38.66,38.68,38.64,38.67,25500.0,27.3836,27.3977,27.3694,27.3907,25500.0
2009-02-06 12:20:00,38.67,38.75,38.65,38.75,46000.0,27.3907,27.4473,27.3765,27.4473,46000.0
2009-02-06 12:25:00,38.75,38.79,38.7,38.71,37700.0,27.4473,27.4757,27.4119,27.419,37700.0
2009-02-06 12:30:00,38.72,38.79,38.7,38.78,21200.0,27.4261,27.4757,27.4119,27.4686,21200.0
2009-02-06 12:35:00,38.79,38.87,38.76,38.86,30000.0,27.4757,27.5323,27.4544,27.5252,30000.0
2009-02-06 12:40:00,38.86,38.91,38.86,38.88,14500.0,27.5252,27.5607,27.5252,27.5394,14500.0
2009-02-06 12:45:00,38.89,38.92,38.86,38.9,17500.0,27.5465,27.5677,27.5252,27.5536,17500.0
2009-02-06 12:50:00,38.88,38.92,38.86,38.91,19400.0,27.5394,27.5677,27.5252,27.5607,19400.0
2009-02-06 12:55:00,38.91,38.95,38.87,38.88,23300.0,27.5607,27.589,27.5323,27.5394,23300.0
2009-02-06 13:00:00,38.9,38.94,38.86,38.87,29200.0,27.5536,27.5819,27.5252,27.5323,29200.0
2009-02-06 13:05:00,38.88,39.09,38.88,39.02,46100.0,27.5394,27.6882,27.5394,27.6386,46100.0
2009-02-06 13:10:00,39.02,39.03,38.97,38.98,14500.0,27.6386,27.6457,27.6032,27.6102,14500.0
2009-02-06 13:15:00,38.98,39.07,38.98,39.07,29100.0,27.6102,27.674,27.6102,27.674,29100.0
2009-02-06 13:20:00,39.07,39.11,39.04,39.09,16200.0,27.674,27.7023,27.6527,27.6882,16200.0
2009-02-06 13:25:00,39.1,39.24,39.1,39.23,49400.0,27.6952,27.7944,27.6952,27.7873,49400.0
2009-02-06 13:30:00,39.22,39.29,39.22,39.23,37500.0,27.7802,27.8298,27.7802,27.7873,37500.0
2009-02-06 13:35:00,39.23,39.24,39.17,39.2,38600.0,27.7873,27.7944,27.7448,27.7661,38600.0
2009-02-06 13:40:00,39.2,39.2,39.09,39.11,39800.0,27.7661,27.7661,27.6882,27.7023,39800.0
2009-02-06 13:45:00,39.1,39.13,39.0,39.0,27100.0,27.6952,27.7165,27.6244,27.6244,27100.0
2009-02-06 13:50:00,39.0,39.03,38.96,38.99,29100.0,27.6244,27.6457,27.5961,27.6173,29100.0
2009-02-06 13:55:00,38.98,39.0,38.94,38.96,41200.0,27.6102,27.6244,27.5819,27.5961,41200.0
2009-02-06 14:00:00,38.95,38.97,38.89,38.95,66900.0,27.589,27.6032,27.5465,27.589,66900.0
2009-02-06 14:05:00,38.96,39.0,38.92,38.92,58200.0,27.5961,27.6244,27.5677,27.5677,58200.0
2009-02-06 14:10:00,38.93,38.93,38.82,38.87,48300.0,27.5748,27.5748,27.4969,27.5323,48300.0
2009-02-06 14:15:00,38.87,38.88,38.74,38.75,48200.0,27.5323,27.5394,27.4402,27.4473,48200.0
2009-02-06 14:20:00,38.74,38.8,38.69,38.8,45700.0,27.4402,27.4827,27.4048,27.4827,45700.0
2009-02-06 14:25:00,38.81,38.97,38.81,38.95,38800.0,27.4898,27.6032,27.4898,27.589,38800.0
2009-02-06 14:30:00,38.95,39.03,38.95,39.0,44600.0,27.589,27.6457,27.589,27.6244,44600.0
2009-02-06 14:35:00,39.01,39.06,38.9,38.92,31500.0,27.6315,27.6669,27.5536,27.5677,31500.0
2009-02-06 14:40:00,38.91,38.95,38.84,38.87,54700.0,27.5607,27.589,27.5111,27.5323,54700.0
2009-02-06 14:45:00,38.87,38.89,38.85,38.86,27300.0,27.5323,27.5465,27.5182,27.5252,27300.0
2009-02-06 14:50:00,38.86,38.93,38.82,38.92,57400.0,27.5252,27.5748,27.4969,27.5677,57400.0
2009-02-06 14:55:00,38.91,38.99,38.91,38.97,21100.0,27.5607,27.6173,27.5607,27.6032,21100.0
2009-02-06 15:00:00,38.97,39.03,38.9,38.9,52100.0,27.6032,27.6457,27.5536,27.5536,52100.0
2009-02-06 15:05:00,38.92,39.03,38.89,39.01,55500.0,27.5677,27.6457,27.5465,27.6315,55500.0
2009-02-06 15:10:00,39.01,39.06,38.95,39.0,80200.0,27.6315,27.6669,27.589,27.6244,80200.0
2009-02-06 15:15:00,39.0,39.12,39.0,39.06,51000.0,27.6244,27.7094,27.6244,27.6669,51000.0
2009-02-06 15:20:00,39.05,39.11,39.05,39.07,44000.0,27.6598,27.7023,27.6598,27.674,44000.0
2009-02-06 15:25:00,39.06,39.09,38.92,39.05,97300.0,27.6669,27.6882,27.5677,27.6598,97300.0
2009-02-06 15:30:00,39.05,39.1,38.97,39.05,67100.0,27.6598,27.6952,27.6032,27.6598,67100.0
2009-02-06 15:35:00,39.05,39.07,38.98,39.02,51100.0,27.6598,27.674,27.6102,27.6386,51100.0
2009-02-06 15:40:00,39.02,39.16,39.02,39.08,105500.0,27.6386,27.7377,27.6386,27.6811,105500.0
2009-02-06 15:45:00,39.07,39.16,39.05,39.07,88800.0,27.674,27.7377,27.6598,27.674,88800.0
2009-02-06 15:50:00,39.07,39.12,39.02,39.05,82800.0,27.674,27.7094,27.6386,27.6598,82800.0
2009-02-06 15:55:00,39.08,39.11,38.98,38.99,120900.0,27.6811,27.7023,27.6102,27.6173,120900.0
2009-02-09 09:30:00,38.9,39.26,38.79,38.85,31100.0,27.5536,27.8086,27.4757,27.5182,31100.0
2009-02-09 09:35:00,38.85,38.9,38.74,38.85,23300.0,27.5182,27.5536,27.4402,27.5182,23300.0
2009-02-09 09:40:00,38.82,38.83,38.56,38.57,17100.0,27.4969,27.504,27.3127,27.3198,17100.0
2009-02-09 09:45:00,38.58,38.71,38.41,38.44,25400.0,27.3269,27.419,27.2065,27.2277,25400.0
2009-02-09 09:50:00,38.43,38.49,38.35,38.49,17400.0,27.2207,27.2632,27.164,27.2632,17400.0
2009-02-09 09:55:00,38.5,38.51,38.41,38.48,10400.0,27.2702,27.2773,27.2065,27.2561,10400.0
2009-02-09 10:00:00,38.47,38.48,38.28,38.37,42300.0,27.249,27.2561,27.1144,27.1782,42300.0
2009-02-09 10:05:00,38.38,38.41,38.24,38.28,27500.0,27.1852,27.2065,27.0861,27.1144,27500.0
2009-02-09 10:10:00,38.29,38.3,38.19,38.22,20700.0,27.1215,27.1286,27.0507,27.0719,20700.0
2009-02-09 10:15:00,38.22,38.28,38.18,38.28,24600.0,27.0719,27.1144,27.0436,27.1144,24600.0
2009-02-09 10:20:00,38.26,38.32,38.24,38.31,23700.0,27.1003,27.1428,27.0861,27.1357,23700.0
2009-02-09 10:25:00,38.32,38.4,38.32,38.4,13700.0,27.1428,27.1994,27.1428,27.1994,13700.0
2009-02-09 10:30:00,38.41,38.46,38.4,38.45,15800.0,27.2065,27.2419,27.1994,27.2348,15800.0
2009-02-09 10:35:00,38.45,38.61,38.44,38.61,28600.0,27.2348,27.3482,27.2277,27.3482,28600.0
2009-02-09 10:40:00,38.62,38.71,38.62,38.7,27900.0,27.3552,27.419,27.3552,27.4119,27900.0
2009-02-09 10:45:00,38.71,38.86,38.69,38.86,41100.0,27.419,27.5252,27.4048,27.5252,41100.0
2009-02-09 10:50:00,38.85,38.85,38.67,38.67,16800.0,27.5182,27.5182,27.3907,27.3907,16800.0
2009-02-09 10:55:00,38.67,38.74,38.62,38.73,49800.0,27.3907,27.4402,27.3552,27.4332,49800.0
2009-02-09 11:00:00,38.74,38.76,38.7,38.7,8500.0,27.4402,27.4544,27.4119,27.4119,8500.0
2009-02-09 11:05:00,38.7,38.74,38.66,38.68,24200.0,27.4119,27.4402,27.3836,27.3977,24200.0
2009-02-09 11:10:00,38.67,38.67,38.47,38.49,23000.0,27.3907,27.3907,27.249,27.2632,23000.0
2009-02-09 11:15:00,38.5,38.51,38.42,38.48,24800.0,27.2702,27.2773,27.2136,27.2561,24800.0
2009-02-09 11:20:00,38.47,38.47,38.33,38.36,29600.0,27.249,27.249,27.1498,27.1711,29600.0
2009-02-09 11:25:00,38.36,38.41,38.32,38.33,19300.0,27.1711,27.2065,27.1428,27.1498,19300.0
2009-02-09 11:30:00,38.33,38.33,38.14,38.15,27200.0,27.1498,27.1498,27.0153,27.0223,27200.0
2009-02-09 11:35:00,38.15,38.2,38.12,38.13,34800.0,27.0223,27.0578,27.0011,27.0082,34800.0
2009-02-09 11:40:00,38.14,38.14,38.0,38.03,28200.0,27.0153,27.0153,26.9161,26.9373,28200.0
2009-02-09 11:45:00,38.02,38.04,38.01,38.02,22800.0,26.9303,26.9444,26.9232,26.9303,22800.0
2009-02-09 11:50:00,38.03,38.1,38.02,38.06,10200.0,26.9373,26.9869,26.9303,26.9586,10200.0
2009-02-09 11:55:00,38.06,38.15,38.04,38.14,15800.0,26.9586,27.0223,26.9444,27.0153,15800.0
2009-02-09 12:00:00,38.14,38.24,38.14,38.2,12500.0,27.0153,27.0861,27.0153,27.0578,12500.0
2009-02-09 12:05:00,38.22,38.22,38.15,38.17,21900.0,27.0719,27.0719,27.0223,27.0365,21900.0
2009-02-09 12:10:00,38.16,38.2,38.04,38.05,34900.0,27.0294,27.0578,26.9444,26.9515,34900.0
2009-02-09 12:15:00,38.06,38.18,38.06,38.15,21000.0,26.9586,27.0436,26.9586,27.0223,21000.0
2009-02-09 12:20:00,38.15,38.17,38.13,38.16,18700.0,27.0223,27.0365,27.0082,27.0294,18700.0
2009-02-09 12:25:00,38.16,38.22,38.15,38.18,23200.0,27.0294,27.0719,27.0223,27.0436,23200.0
2009-02-09 12:30:00,38.19,38.2,38.15,38.15,234700.0,27.0507,27.0578,27.0223,27.0223,234700.0
2009-02-09 12:35:00,38.15,38.21,38.13,38.19,18800.0,27.0223,27.0648,27.0082,27.0507,18800.0
2009-02-09 12:40:00,38.2,38.22,38.13,38.14,15900.0,27.0578,27.0719,27.0082,27.0153,15900.0
2009-02-09 12:45:00,38.14,38.23,38.14,38.23,15800.0,27.0153,27.079,27.0153,27.079,15800.0
2009-02-09 12:50:00,38.24,38.32,38.24,38.3,23700.0,27.0861,27.1428,27.0861,27.1286,23700.0
2009-02-09 12:55:00,38.3,38.31,38.22,38.23,27400.0,27.1286,27.1357,27.0719,27.079,27400.0
2009-02-09 13:00:00,38.24,38.29,38.21,38.26,22600.0,27.0861,27.1215,27.0648,27.1003,22600.0
2009-02-09 13:05:00,38.28,38.32,38.28,38.3,21800.0,27.1144,27.1428,27.1144,27.1286,21800.0
2009-02-09 13:10:00,38.3,38.33,38.29,38.29,20700.0,27.1286,27.1498,27.1215,27.1215,20700.0
2009-02-09 13:15:00,38.29,38.34,38.26,38.26,55000.0,27.1215,27.1569,27.1003,27.1003,55000.0
2009-02-09 13:20:00,38.25,38.27,38.21,38.27,27600.0,27.0932,27.1073,27.0648,27.1073,27600.0
2009-02-09 13:25:00,38.25,38.27,38.18,38.2,24400.0,27.0932,27.1073,27.0436,27.0578,24400.0
2009-02-09 13:30:00,38.19,38.22,38.09,38.14,37700.0,27.0507,27.0719,26.9798,27.0153,37700.0
2009-02-09 13:35:00,38.13,38.14,38.09,38.14,22600.0,27.0082,27.0153,26.9798,27.0153,22600.0
2009-02-09 13:40:00,38.13,38.17,38.12,38.16,32800.0,27.0082,27.0365,27.0011,27.0294,32800.0
2009-02-09 13:45:00,38.16,38.16,38.1,38.15,56500.0,27.0294,27.0294,26.9869,27.0223,56500.0
2009-02-09 13:50:00,38.14,38.16,38.11,38.14,11800.0,27.0153,27.0294,26.994,27.0153,11800.0
2009-02-09 13:55:00,38.15,38.2,38.14,38.2,22000.0,27.0223,27.0578,27.0153,27.0578,22000.0
2009-02-09 14:00:00,38.2,38.26,38.18,38.2,30900.0,27.0578,27.1003,27.0436,27.0578,30900.0
2009-02-09 14:05:00,38.21,38.22,38.15,38.18,58100.0,27.0648,27.0719,27.0223,27.0436,58100.0
2009-02-09 14:10:00,38.18,38.2,38.13,38.14,36000.0,27.0436,27.0578,27.0082,27.0153,36000.0
2009-02-09 14:15:00,38.14,38.21,38.1,38.21,26200.0,27.0153,27.0648,26.9869,27.0648,26200.0
2009-02-09 14:20:00,38.21,38.27,38.17,38.21,42200.0,27.0648,27.1073,27.0365,27.0648,42200.0
2009-02-09 14:25:00,38.21,38.21,38.03,38.08,48100.0,27.0648,27.0648,26.9373,26.9728,48100.0
2009-02-09 14:30:00,38.08,38.14,38.05,38.09,26600.0,26.9728,27.0153,26.9515,26.9798,26600.0
2009-02-09 14:35:00,38.09,38.11,38.06,38.09,26100.0,26.9798,26.994,26.9586,26.9798,26100.0
2009-02-09 14:40:00,38.09,38.12,38.07,38.08,42600.0,26.9798,27.0011,26.9657,26.9728,42600.0
2009-02-09 14:45:00,38.09,38.17,38.06,38.15,35200.0,26.9798,27.0365,26.9586,27.0223,35200.0
2009-02-09 14:50:00,38.15,38.18,38.12,38.15,27100.0,27.0223,27.0436,27.0011,27.0223,27100.0
2009-02-09 14:55:00,38.15,38.18,38.14,38.18,22300.0,27.0223,27.0436,27.0153,27.0436,22300.0
2009-02-09 15:00:00,38.18,38.21,38.15,38.17,20700.0,27.0436,27.0648,27.0223,27.0365,20700.0
2009-02-09 15:05:00,38.17,38.23,38.13,38.17,29500.0,27.0365,27.079,27.0082,27.0365,29500.0
2009-02-09 15:10:00,38.18,38.2,38.11,38.2,42400.0,27.0436,27.0578,26.994,27.0578,42400.0
2009-02-09 15:15:00,38.2,38.2,38.11,38.12,42000.0,27.0578,27.0578,26.994,27.0011,42000.0
2009-02-09 15:20:00,38.12,38.22,38.1,38.2,43200.0,27.0011,27.0719,26.9869,27.0578,43200.0
2009-02-09 15:25:00,38.2,38.21,38.13,38.13,109800.0,27.0578,27.0648,27.0082,27.0082,109800.0
2009-02-09 15:30:00,38.13,38.26,38.13,38.26,374900.0,27.0082,27.1003,27.0082,27.1003,374900.0
2009-02-09 15:35:00,38.25,38.27,38.07,38.08,83800.0,27.0932,27.1073,26.9657,26.9728,83800.0
2009-02-09 15:40:00,38.09,38.18,38.08,38.17,103900.0,26.9798,27.0436,26.9728,27.0365,103900.0
2009-02-09 15:45:00,38.18,38.21,38.08,38.16,66500.0,27.0436,27.0648,26.9728,27.0294,66500.0
2009-02-09 15:50:00,38.16,38.21,38.14,38.18,102500.0,27.0294,27.0648,27.0153,27.0436,102500.0
2009-02-09 15:55:00,38.17,38.2,38.12,38.18,109300.0,27.0365,27.0578,27.0011,27.0436,109300.0
2009-02-10 09:30:00,37.92,38.05,37.75,37.77,34700.0,26.8594,26.9515,26.739,26.7532,34700.0
2009-02-10 09:35:00,37.71,37.84,37.67,37.78,26100.0,26.7107,26.8028,26.6823,26.7603,26100.0
2009-02-10 09:40:00,37.78,37.81,37.57,37.59,11300.0,26.7603,26.7815,26.6115,26.6257,11300.0
2009-02-10 09:45:00,37.59,37.62,37.54,37.61,26000.0,26.6257,26.6469,26.5903,26.6398,26000.0
2009-02-10 09:50:00,37.61,37.66,37.55,37.62,14800.0,26.6398,26.6753,26.5973,26.6469,14800.0
2009-02-10 09:55:00,37.62,37.73,37.62,37.63,21300.0,26.6469,26.7248,26.6469,26.654,21300.0
2009-02-10 10:00:00,37.65,37.83,37.64,37.82,17600.0,26.6682,26.7957,26.6611,26.7886,17600.0
2009-02-10 10:05:00,37.82,37.84,37.81,37.83,7500.0,26.7886,26.8028,26.7815,26.7957,7500.0
2009-02-10 10:10:00,37.83,37.83,37.71,37.73,16100.0,26.7957,26.7957,26.7107,26.7248,16100.0
2009-02-10 10:15:00,37.75,37.82,37.73,37.79,12500.0,26.739,26.7886,26.7248,26.7673,12500.0
2009-02-10 10:20:00,37.81,37.87,37.77,37.87,26000.0,26.7815,26.824,26.7532,26.824,26000.0
2009-02-10 10:25:00,37.87,37.92,37.79,37.79,12400.0,26.824,26.8594,26.7673,26.7673,12400.0
2009-02-10 10:30:00,37.8,37.86,37.8,37.85,11700.0,26.7744,26.8169,26.7744,26.8098,11700.0
2009-02-10 10:35:00,37.83,37.92,37.77,37.9,17900.0,26.7957,26.8594,26.7532,26.8453,17900.0
2009-02-10 10:40:00,37.91,38.03,37.9,37.99,13800.0,26.8523,26.9373,26.8453,26.909,13800.0
2009-02-10 10:45:00,38.0,38.08,38.0,38.08,14600.0,26.9161,26.9728,26.9161,26.9728,14600.0
2009-02-10 10:50:00,38.07,38.1,38.07,38.1,8200.0,26.9657,26.9869,26.9657,26.9869,8200.0
2009-02-10 10:55:00,38.11,38.19,38.11,38.15,16500.0,26.994,27.0507,26.994,27.0223,16500.0
2009-02-10 11:00:00,38.18,38.21,37.94,37.94,74000.0,27.0436,27.0648,26.8736,26.8736,74000.0
2009-02-10 11:05:00,37.93,37.94,37.58,37.78,61800.0,26.8665,26.8736,26.6186,26.7603,61800.0
2009-02-10 11:10:00,37.79,37.8,37.44,37.58,29100.0,26.7673,26.7744,26.5194,26.6186,29100.0
2009-02-10 11:15:00,37.58,37.6,37.47,37.49,16600.0,26.6186,26.6328,26.5407,26.5548,16600.0
2009-02-10 11:20:00,37.53,37.63,37.53,37.56,36600.0,26.5832,26.654,26.5832,26.6044,36600.0
2009-02-10 11:25:00,37.56,37.56,37.46,37.46,26300.0,26.6044,26.6044,26.5336,26.5336,26300.0
2009-02-10 11:30:00,37.46,37.47,37.08,37.11,68800.0,26.5336,26.5407,26.2644,26.2857,68800.0
2009-02-10 11:35:00,37.12,37.28,37.03,37.1,36800.0,26.2928,26.4061,26.229,26.2786,36800.0
2009-02-10 11:40:00,37.13,37.2,37.05,37.17,45200.0,26.2999,26.3494,26.2432,26.3282,45200.0
2009-02-10 11:45:00,37.17,37.4,37.06,37.35,48200.0,26.3282,26.4911,26.2503,26.4557,48200.0
2009-02-10 11:50:00,37.35,37.35,37.11,37.14,24500.0,26.4557,26.4557,26.2857,26.3069,24500.0
2009-02-10 11:55:00,37.14,37.18,37.07,37.18,16700.0,26.3069,26.3353,26.2574,26.3353,16700.0
2009-02-10 12:00:00,37.18,37.19,37.12,37.17,14000.0,26.3353,26.3424,26.2928,26.3282,14000.0
2009-02-10 12:05:00,37.17,37.17,37.07,37.1,16800.0,26.3282,26.3282,26.2574,26.2786,16800.0
2009-02-10 12:10:00,37.1,37.29,37.1,37.27,15800.0,26.2786,26.4132,26.2786,26.399,15800.0
2009-02-10 12:15:00,37.28,37.3,37.24,37.29,7900.0,26.4061,26.4203,26.3778,26.4132,7900.0
2009-02-10 12:20:00,37.27,37.32,37.23,37.29,10300.0,26.399,26.4344,26.3707,26.4132,10300.0
2009-02-10 12:25:00,37.29,37.33,37.22,37.25,13500.0,26.4132,26.4415,26.3636,26.3849,13500.0
2009-02-10 12:30:00,37.26,37.29,37.22,37.28,9200.0,26.3919,26.4132,26.3636,26.4061,9200.0
2009-02-10 12:35:00,37.27,37.36,37.24,37.36,22700.0,26.399,26.4628,26.3778,26.4628,22700.0
2009-02-10 12:40:00,37.36,37.39,37.31,37.33,16000.0,26.4628,26.484,26.4273,26.4415,16000.0
2009-02-10 12:45:00,37.34,37.37,37.31,37.35,11600.0,26.4486,26.4698,26.4273,26.4557,11600.0
2009-02-10 12:50:00,37.35,37.36,37.32,37.34,14700.0,26.4557,26.4628,26.4344,26.4486,14700.0
2009-02-10 12:55:00,37.35,37.37,37.3,37.3,15000.0,26.4557,26.4698,26.4203,26.4203,15000.0
2009-02-10 13:00:00,37.3,37.31,37.24,37.28,16700.0,26.4203,26.4273,26.3778,26.4061,16700.0
2009-02-10 13:05:00,37.27,37.29,37.11,37.13,23100.0,26.399,26.4132,26.2857,26.2999,23100.0
2009-02-10 13:10:00,37.13,37.17,37.08,37.17,18400.0,26.2999,26.3282,26.2644,26.3282,18400.0
2009-02-10 13:15:00,37.17,37.18,37.04,37.05,21200.0,26.3282,26.3353,26.2361,26.2432,21200.0
2009-02-10 13:20:00,37.06,37.06,36.95,37.03,63700.0,26.2503,26.2503,26.1724,26.229,63700.0
2009-02-10 13:25:00,37.03,37.03,36.9,36.97,32600.0,26.229,26.229,26.1369,26.1865,32600.0
2009-02-10 13:30:00,36.96,37.02,36.91,36.99,24500.0,26.1794,26.2219,26.144,26.2007,24500.0
2009-02-10 13:35:00,37.0,37.04,36.98,37.02,17700.0,26.2078,26.2361,26.1936,26.2219,17700.0
2009-02-10 13:40:00,37.03,37.03,36.96,37.01,22000.0,26.229,26.229,26.1794,26.2149,22000.0
2009-02-10 13:45:00,37.01,37.03,36.91,36.97,25900.0,26.2149,26.229,26.144,26.1865,25900.0
2009-02-10 13:50:00,36.97,37.02,36.91,36.93,25700.0,26.1865,26.2219,26.144,26.1582,25700.0
2009-02-10 13:55:00,36.93,36.96,36.87,36.89,27200.0,26.1582,26.1794,26.1157,26.1299,27200.0
2009-02-10 14:00:00,36.89,37.08,36.88,37.06,28200.0,26.1299,26.2644,26.1228,26.2503,28200.0
2009-02-10 14:05:00,37.06,37.08,37.02,37.04,14300.0,26.2503,26.2644,26.2219,26.2361,14300.0
2009-02-10 14:10:00,37.06,37.06,36.98,37.0,17300.0,26.2503,26.2503,26.1936,26.2078,17300.0
2009-02-10 14:15:00,37.0,37.04,36.97,37.03,18600.0,26.2078,26.2361,26.1865,26.229,18600.0
2009-02-10 14:20:00,37.03,37.06,37.0,37.03,24100.0,26.229,26.2503,26.2078,26.229,24100.0
2009-02-10 14:25:00,37.02,37.06,36.99,36.99,27000.0,26.2219,26.2503,26.2007,26.2007,27000.0
2009-02-10 14:30:00,36.99,37.02,36.92,36.99,36500.0,26.2007,26.2219,26.1511,26.2007,36500.0
2009-02-10 14:35:00,36.97,36.99,36.92,36.95,46000.0,26.1865,26.2007,26.1511,26.1724,46000.0
2009-02-10 14:40:00,36.94,37.05,36.94,37.02,32100.0,26.1653,26.2432,26.1653,26.2219,32100.0
2009-02-10 14:45:00,37.02,37.1,37.01,37.08,28000.0,26.2219,26.2786,26.2149,26.2644,28000.0
2009-02-10 14:50:00,37.08,37.15,37.08,37.1,39700.0,26.2644,26.314,26.2644,26.2786,39700.0
2009-02-10 14:55:00,37.1,37.15,37.0,37.05,50200.0,26.2786,26.314,26.2078,26.2432,50200.0
2009-02-10 15:00:00,37.06,37.27,37.06,37.26,46200.0,26.2503,26.399,26.2503,26.3919,46200.0
2009-02-10 15:05:00,37.25,37.26,37.16,37.24,24900.0,26.3849,26.3919,26.3211,26.3778,24900.0
2009-02-10 15:10:00,37.23,37.26,37.07,37.11,53200.0,26.3707,26.3919,26.2574,26.2857,53200.0
2009-02-10 15:15:00,37.11,37.16,37.09,37.13,48200.0,26.2857,26.3211,26.2715,26.2999,48200.0
2009-02-10 15:20:00,37.12,37.18,37.03,37.18,45800.0,26.2928,26.3353,26.229,26.3353,45800.0
2009-02-10 15:25:00,37.19,37.31,37.18,37.27,58900.0,26.3424,26.4273,26.3353,26.399,58900.0
2009-02-10 15:30:00,37.25,37.26,37.14,37.22,60700.0,26.3849,26.3919,26.3069,26.3636,60700.0
2009-02-10 15:35:00,37.22,37.27,37.06,37.1,56500.0,26.3636,26.399,26.2503,26.2786,56500.0
2009-02-10 15:40:00,37.09,37.23,37.01,37.22,94500.0,26.2715,26.3707,26.2149,26.3636,94500.0
2009-02-10 15:45:00,37.22,37.34,37.16,37.29,140100.0,26.3636,26.4486,26.3211,26.4132,140100.0
2009-02-10 15:50:00,37.28,37.35,37.25,37.31,136400.0,26.4061,26.4557,26.3849,26.4273,136400.0
2009-02-10 15:55:00,37.32,37.32,37.21,37.24,154600.0,26.4344,26.4344,26.3565,26.3778,154600.0
2009-02-11 09:30:00,37.51,37.52,37.12,37.19,22200.0,26.569,26.5761,26.2928,26.3424,22200.0
2009-02-11 09:35:00,37.18,37.28,37.11,37.24,25700.0,26.3353,26.4061,26.2857,26.3778,25700.0
2009-02-11 09:40:00,37.26,37.35,37.2,37.31,17700.0,26.3919,26.4557,26.3494,26.4273,17700.0
2009-02-11 09:45:00,37.33,37.34,37.22,37.23,18800.0,26.4415,26.4486,26.3636,26.3707,18800.0
2009-02-11 09:50:00,37.22,37.24,37.02,37.03,17000.0,26.3636,26.3778,26.2219,26.229,17000.0
2009-02-11 09:55:00,37.03,37.04,36.94,36.98,17000.0,26.229,26.2361,26.1653,26.1936,17000.0
2009-02-11 10:00:00,36.99,36.99,36.88,36.89,22600.0,26.2007,26.2007,26.1228,26.1299,22600.0
2009-02-11 10:05:00,36.91,37.04,36.89,37.03,23400.0,26.144,26.2361,26.1299,26.229,23400.0
2009-02-11 10:10:00,37.03,37.06,37.0,37.02,19600.0,26.229,26.2503,26.2078,26.2219,19600.0
2009-02-11 10:15:00,37.03,37.15,37.02,37.14,23600.0,26.229,26.314,26.2219,26.3069,23600.0
2009-02-11 10:20:00,37.12,37.33,37.12,37.33,20400.0,26.2928,26.4415,26.2928,26.4415,20400.0
2009-02-11 10:25:00,37.33,37.35,37.28,37.33,19800.0,26.4415,26.4557,26.4061,26.4415,19800.0
2009-02-11 10:30:00,37.33,37.5,37.32,37.46,63200.0,26.4415,26.5619,26.4344,26.5336,63200.0
2009-02-11 10:35:00,37.48,37.5,37.36,37.41,22500.0,26.5478,26.5619,26.4628,26.4982,22500.0
2009-02-11 10:40:00,37.41,37.56,37.38,37.54,22600.0,26.4982,26.6044,26.4769,26.5903,22600.0
2009-02-11 10:45:00,37.56,37.58,37.51,37.54,23000.0,26.6044,26.6186,26.569,26.5903,23000.0
2009-02-11 10:50:00,37.55,37.56,37.46,37.5,22300.0,26.5973,26.6044,26.5336,26.5619,22300.0
2009-02-11 10:55:00,37.49,37.63,37.46,37.56,20900.0,26.5548,26.654,26.5336,26.6044,20900.0
2009-02-11 11:00:00,37.59,37.68,37.56,37.68,16100.0,26.6257,26.6894,26.6044,26.6894,16100.0
2009-02-11 11:05:00,37.68,37.7,37.42,37.44,22100.0,26.6894,26.7036,26.5053,26.5194,22100.0
2009-02-11 11:10:00,37.44,37.51,37.39,37.45,36900.0,26.5194,26.569,26.484,26.5265,36900.0
2009-02-11 11:15:00,37.47,37.47,37.29,37.4,38700.0,26.5407,26.5407,26.4132,26.4911,38700.0
2009-02-11 11:20:00,37.41,37.44,37.24,37.26,33700.0,26.4982,26.5194,26.3778,26.3919,33700.0
2009-02-11 11:25:00,37.27,37.3,37.23,37.25,30500.0,26.399,26.4203,26.3707,26.3849,30500.0
2009-02-11 11:30:00,37.23,37.25,37.06,37.06,23200.0,26.3707,26.3849,26.2503,26.2503,23200.0
2009-02-11 11:35:00,37.06,37.11,37.01,37.09,25800.0,26.2503,26.2857,26.2149,26.2715,25800.0
2009-02-11 11:40:00,37.09,37.28,37.08,37.28,18700.0,26.2715,26.4061,26.2644,26.4061,18700.0
2009-02-11 11:45:00,37.27,37.33,37.26,37.26,22200.0,26.399,26.4415,26.3919,26.3919,22200.0
2009-02-11 11:50:00,37.25,37.29,37.18,37.28,22400.0,26.3849,26.4132,26.3353,26.4061,22400.0
2009-02-11 11:55:00,37.3,37.31,37.24,37.25,32900.0,26.4203,26.4273,26.3778,26.3849,32900.0
2009-02-11 12:00:00,37.27,37.31,37.25,37.29,9700.0,26.399,26.4273,26.3849,26.4132,9700.0
2009-02-11 12:05:00,37.29,37.33,37.26,37.29,14400.0,26.4132,26.4415,26.3919,26.4132,14400.0
2009-02-11 12:10:00,37.31,37.32,37.23,37.23,19400.0,26.4273,26.4344,26.3707,26.3707,19400.0
2009-02-11 12:15:00,37.22,37.24,37.11,37.12,21000.0,26.3636,26.3778,26.2857,26.2928,21000.0
2009-02-11 12:20:00,37.12,37.2,37.09,37.19,9800.0,26.2928,26.3494,26.2715,26.3424,9800.0
2009-02-11 12:25:00,37.19,37.3,37.19,37.3,12000.0,26.3424,26.4203,26.3424,26.4203,12000.0
2009-02-11 12:30:00,37.3,37.3,37.22,37.24,13500.0,26.4203,26.4203,26.3636,26.3778,13500.0
2009-02-11 12:35:00,37.22,37.34,37.22,37.32,16800.0,26.3636,26.4486,26.3636,26.4344,16800.0
2009-02-11 12:40:00,37.34,37.45,37.32,37.42,20500.0,26.4486,26.5265,26.4344,26.5053,20500.0
2009-02-11 12:45:00,37.43,37.43,37.37,37.38,17400.0,26.5123,26.5123,26.4698,26.4769,17400.0
2009-02-11 12:50:00,37.4,37.44,37.39,37.41,26500.0,26.4911,26.5194,26.484,26.4982,26500.0
2009-02-11 12:55:00,37.41,37.42,37.28,37.31,25500.0,26.4982,26.5053,26.4061,26.4273,25500.0
2009-02-11 13:00:00,37.29,37.33,37.19,37.32,28100.0,26.4132,26.4415,26.3424,26.4344,28100.0
2009-02-11 13:05:00,37.32,37.32,37.12,37.12,16100.0,26.4344,26.4344,26.2928,26.2928,16100.0
2009-02-11 13:10:00,37.14,37.24,37.13,37.22,11300.0,26.3069,26.3778,26.2999,26.3636,11300.0
2009-02-11 13:15:00,37.24,37.31,37.23,37.3,10400.0,26.3778,26.4273,26.3707,26.4203,10400.0
2009-02-11 13:20:00,37.31,37.44,37.31,37.4,18800.0,26.4273,26.5194,26.4273,26.4911,18800.0
2009-02-11 13:25:00,37.41,37.47,37.37,37.45,13200.0,26.4982,26.5407,26.4698,26.5265,13200.0
2009-02-11 13:30:00,37.46,37.46,37.33,37.33,13600.0,26.5336,26.5336,26.4415,26.4415,13600.0
2009-02-11 13:35:00,37.32,37.32,37.28,37.31,8600.0,26.4344,26.4344,26.4061,26.4273,8600.0
2009-02-11 13:40:00,37.3,37.3,37.26,37.28,13800.0,26.4203,26.4203,26.3919,26.4061,13800.0
2009-02-11 13:45:00,37.27,37.28,37.21,37.22,9300.0,26.399,26.4061,26.3565,26.3636,9300.0
2009-02-11 13:50:00,37.22,37.26,37.21,37.22,13200.0,26.3636,26.3919,26.3565,26.3636,13200.0
2009-02-11 13:55:00,37.22,37.25,37.21,37.25,6900.0,26.3636,26.3849,26.3565,26.3849,6900.0
2009-02-11 14:00:00,37.25,37.26,37.23,37.25,11100.0,26.3849,26.3919,26.3707,26.3849,11100.0
2009-02-11 14:05:00,37.25,37.28,37.24,37.28,9800.0,26.3849,26.4061,26.3778,26.4061,9800.0
2009-02-11 14:10:00,37.28,37.3,37.25,37.25,17500.0,26.4061,26.4203,26.3849,26.3849,17500.0
2009-02-11 14:15:00,37.26,37.27,37.2,37.26,19900.0,26.3919,26.399,26.3494,26.3919,19900.0
2009-02-11 14:20:00,37.26,37.28,37.16,37.27,15900.0,26.3919,26.4061,26.3211,26.399,15900.0
2009-02-11 14:25:00,37.28,37.36,37.26,37.32,20200.0,26.4061,26.4628,26.3919,26.4344,20200.0
2009-02-11 14:30:00,37.32,37.34,37.31,37.32,14200.0,26.4344,26.4486,26.4273,26.4344,14200.0
2009-02-11 14:35:00,37.32,37.36,37.32,37.35,17100.0,26.4344,26.4628,26.4344,26.4557,17100.0
2009-02-11 14:40:00,37.35,37.35,37.3,37.3,16100.0,26.4557,26.4557,26.4203,26.4203,16100.0
2009-02-11 14:45:00,37.31,37.31,37.25,37.27,19400.0,26.4273,26.4273,26.3849,26.399,19400.0
2009-02-11 14:50:00,37.27,37.42,37.27,37.3,52500.0,26.399,26.5053,26.399,26.4203,52500.0
2009-02-11 14:55:00,37.31,37.49,37.31,37.47,55100.0,26.4273,26.5548,26.4273,26.5407,55100.0
2009-02-11 15:00:00,37.48,37.52,37.41,37.42,34700.0,26.5478,26.5761,26.4982,26.5053,34700.0
2009-02-11 15:05:00,37.44,37.52,37.44,37.48,20700.0,26.5194,26.5761,26.5194,26.5478,20700.0
2009-02-11 15:10:00,37.47,37.58,37.47,37.57,18000.0,26.5407,26.6186,26.5407,26.6115,18000.0
2009-02-11 15:15:00,37.56,37.6,37.45,37.45,27300.0,26.6044,26.6328,26.5265,26.5265,27300.0
2009-02-11 15:20:00,37.43,37.46,37.39,37.44,22200.0,26.5123,26.5336,26.484,26.5194,22200.0
2009-02-11 15:25:00,37.43,37.44,37.39,37.42,13500.0,26.5123,26.5194,26.484,26.5053,13500.0
2009-02-11 15:30:00,37.42,37.45,37.3,37.31,30900.0,26.5053,26.5265,26.4203,26.4273,30900.0
2009-02-11 15:35:00,37.32,37.33,37.26,37.29,23900.0,26.4344,26.4415,26.3919,26.4132,23900.0
2009-02-11 15:40:00,37.29,37.3,37.18,37.24,27700.0,26.4132,26.4203,26.3353,26.3778,27700.0
2009-02-11 15:45:00,37.25,37.37,37.23,37.33,42700.0,26.3849,26.4698,26.3707,26.4415,42700.0
2009-02-11 15:50:00,37.32,37.39,37.3,37.38,36400.0,26.4344,26.484,26.4203,26.4769,36400.0
2009-02-11 15:55:00,37.38,37.39,37.31,37.38,66400.0,26.4769,26.484,26.4273,26.4769,66400.0
2009-02-12 09:30:00,37.19,37.2,36.89,36.89,27000.0,26.3424,26.3494,26.1299,26.1299,27000.0
2009-02-12 09:35:00,36.88,36.88,36.64,36.65,21500.0,26.1228,26.1228,25.9528,25.9599,21500.0
2009-02-12 09:40:00,36.66,36.73,36.61,36.62,16100.0,25.9669,26.0165,25.9315,25.9386,16100.0
2009-02-12 09:45:00,36.62,36.68,36.56,36.67,28000.0,25.9386,25.9811,25.8961,25.974,28000.0
2009-02-12 09:50:00,36.68,36.69,36.57,36.61,44300.0,25.9811,25.9882,25.9032,25.9315,44300.0
2009-02-12 09:55:00,36.63,36.7,36.56,36.68,13700.0,25.9457,25.9953,25.8961,25.9811,13700.0
2009-02-12 10:00:00,36.66,36.67,36.57,36.61,23500.0,25.9669,25.974,25.9032,25.9315,23500.0
2009-02-12 10:05:00,36.62,36.76,36.58,36.75,14000.0,25.9386,26.0378,25.9103,26.0307,14000.0
2009-02-12 10:10:00,36.75,36.81,36.72,36.76,13400.0,26.0307,26.0732,26.0094,26.0378,13400.0
2009-02-12 10:15:00,36.74,36.77,36.65,36.66,11800.0,26.0236,26.0449,25.9599,25.9669,11800.0
2009-02-12 10:20:00,36.68,36.68,36.55,36.58,15200.0,25.9811,25.9811,25.889,25.9103,15200.0
2009-02-12 10:25:00,36.58,36.68,36.5,36.65,18300.0,25.9103,25.9811,25.8536,25.9599,18300.0
2009-02-12 10:30:00,36.65,36.65,36.54,36.57,22300.0,25.9599,25.9599,25.8819,25.9032,22300.0
2009-02-12 10:35:00,36.56,36.59,36.5,36.53,23900.0,25.8961,25.9174,25.8536,25.8749,23900.0
2009-02-12 10:40:00,36.52,36.57,36.45,36.56,20700.0,25.8678,25.9032,25.8182,25.8961,20700.0
2009-02-12 10:45:00,36.56,36.67,36.56,36.62,20700.0,25.8961,25.974,25.8961,25.9386,20700.0
2009-02-12 10:50:00,36.63,36.64,36.46,36.49,18900.0,25.9457,25.9528,25.8253,25.8465,18900.0
2009-02-12 10:55:00,36.5,36.6,36.45,36.58,15400.0,25.8536,25.9244,25.8182,25.9103,15400.0
2009-02-12 11:00:00,36.56,36.58,36.43,36.44,29600.0,25.8961,25.9103,25.804,25.8111,29600.0
2009-02-12 11:05:00,36.44,36.49,36.36,36.39,69300.0,25.8111,25.8465,25.7544,25.7757,69300.0
2009-02-12 11:10:00,36.38,36.4,36.28,36.33,22600.0,25.7686,25.7828,25.6978,25.7332,22600.0
2009-02-12 11:15:00,36.34,36.35,36.19,36.24,25500.0,25.7403,25.7474,25.634,25.6694,25500.0
2009-02-12 11:20:00,36.22,36.3,36.19,36.23,16400.0,25.6553,25.7119,25.634,25.6624,16400.0
2009-02-12 11:25:00,36.25,36.32,36.24,36.27,17900.0,25.6765,25.7261,25.6694,25.6907,17900.0
2009-02-12 11:30:00,36.27,36.41,36.27,36.4,14300.0,25.6907,25.7899,25.6907,25.7828,14300.0
2009-02-12 11:35:00,36.39,36.39,36.3,36.35,18900.0,25.7757,25.7757,25.7119,25.7474,18900.0
2009-02-12 11:40:00,36.36,36.51,36.36,36.45,28600.0,25.7544,25.8607,25.7544,25.8182,28600.0
2009-02-12 11:45:00,36.45,36.53,36.45,36.51,39800.0,25.8182,25.8749,25.8182,25.8607,39800.0
2009-02-12 11:50:00,36.5,36.52,36.45,36.45,22200.0,25.8536,25.8678,25.8182,25.8182,22200.0
2009-02-12 11:55:00,36.46,36.52,36.46,36.48,21000.0,25.8253,25.8678,25.8253,25.8394,21000.0
2009-02-12 12:00:00,36.48,36.54,36.45,36.48,16600.0,25.8394,25.8819,25.8182,25.8394,16600.0
2009-02-12 12:05:00,36.48,36.54,36.47,36.54,15500.0,25.8394,25.8819,25.8324,25.8819,15500.0
2009-02-12 12:10:00,36.54,36.58,36.52,36.58,13800.0,25.8819,25.9103,25.8678,25.9103,13800.0
2009-02-12 12:15:00,36.58,36.68,36.58,36.68,18800.0,25.9103,25.9811,25.9103,25.9811,18800.0
2009-02-12 12:20:00,36.67,36.71,36.67,36.7,12900.0,25.974,26.0024,25.974,25.9953,12900.0
2009-02-12 12:25:00,36.7,36.74,36.69,36.71,16700.0,25.9953,26.0236,25.9882,26.0024,16700.0
2009-02-12 12:30:00,36.72,36.75,36.71,36.73,11700.0,26.0094,26.0307,26.0024,26.0165,11700.0
2009-02-12 12:35:00,36.74,36.77,36.73,36.76,10700.0,26.0236,26.0449,26.0165,26.0378,10700.0
2009-02-12 12:40:00,36.77,36.79,36.75,36.75,11600.0,26.0449,26.059,26.0307,26.0307,11600.0
2009-02-12 12:45:00,36.75,36.78,36.72,36.78,16100.0,26.0307,26.0519,26.0094,26.0519,16100.0
2009-02-12 12:50:00,36.77,36.8,36.76,36.79,9800.0,26.0449,26.0661,26.0378,26.059,9800.0
2009-02-12 12:55:00,36.77,36.82,36.77,36.81,22800.0,26.0449,26.0803,26.0449,26.0732,22800.0
2009-02-12 13:00:00,36.8,36.81,36.74,36.79,28800.0,26.0661,26.0732,26.0236,26.059,28800.0
2009-02-12 13:05:00,36.79,36.79,36.73,36.79,21400.0,26.059,26.059,26.0165,26.059,21400.0
2009-02-12 13:10:00,36.79,36.85,36.72,36.72,26600.0,26.059,26.1015,26.0094,26.0094,26600.0
2009-02-12 13:15:00,36.72,36.76,36.65,36.71,28500.0,26.0094,26.0378,25.9599,26.0024,28500.0
2009-02-12 13:20:00,36.69,36.8,36.68,36.79,27200.0,25.9882,26.0661,25.9811,26.059,27200.0
2009-02-12 13:25:00,36.78,36.9,36.76,36.9,50200.0,26.0519,26.1369,26.0378,26.1369,50200.0
2009-02-12 13:30:00,36.87,36.93,36.86,36.89,36900.0,26.1157,26.1582,26.1086,26.1299,36900.0
2009-02-12 13:35:00,36.89,36.9,36.75,36.83,29200.0,26.1299,26.1369,26.0307,26.0874,29200.0
2009-02-12 13:40:00,36.82,36.83,36.77,36.8,16700.0,26.0803,26.0874,26.0449,26.0661,16700.0
2009-02-12 13:45:00,36.79,36.8,36.75,36.8,20400.0,26.059,26.0661,26.0307,26.0661,20400.0
2009-02-12 13:50:00,36.81,36.87,36.8,36.83,19000.0,26.0732,26.1157,26.0661,26.0874,19000.0
2009-02-12 13:55:00,36.82,36.89,36.76,36.85,14700.0,26.0803,26.1299,26.0378,26.1015,14700.0
2009-02-12 14:00:00,36.85,36.85,36.68,36.68,16400.0,26.1015,26.1015,25.9811,25.9811,16400.0
2009-02-12 14:05:00,36.69,36.78,36.66,36.74,16100.0,25.9882,26.0519,25.9669,26.0236,16100.0
2009-02-12 14:10:00,36.75,36.8,36.73,36.75,16700.0,26.0307,26.0661,26.0165,26.0307,16700.0
2009-02-12 14:15:00,36.76,36.88,36.75,36.76,28500.0,26.0378,26.1228,26.0307,26.0378,28500.0
2009-02-12 14:20:00,36.76,36.79,36.72,36.74,15500.0,26.0378,26.059,26.0094,26.0236,15500.0
2009-02-12 14:25:00,36.75,36.78,36.7,36.73,17800.0,26.0307,26.0519,25.9953,26.0165,17800.0
2009-02-12 14:30:00,36.73,36.77,36.67,36.68,33300.0,26.0165,26.0449,25.974,25.9811,33300.0
2009-02-12 14:35:00,36.68,36.69,36.59,36.63,25100.0,25.9811,25.9882,25.9174,25.9457,25100.0
2009-02-12 14:40:00,36.63,36.65,36.57,36.63,24100.0,25.9457,25.9599,25.9032,25.9457,24100.0
2009-02-12 14:45:00,36.62,36.62,36.53,36.61,31000.0,25.9386,25.9386,25.8749,25.9315,31000.0
2009-02-12 14:50:00,36.6,36.66,36.53,36.58,72700.0,25.9244,25.9669,25.8749,25.9103,72700.0
2009-02-12 14:55:00,36.56,36.63,36.54,36.59,35100.0,25.8961,25.9457,25.8819,25.9174,35100.0
2009-02-12 15:00:00,36.59,36.66,36.53,36.57,53200.0,25.9174,25.9669,25.8749,25.9032,53200.0
2009-02-12 15:05:00,36.55,36.7,36.54,36.69,40200.0,25.889,25.9953,25.8819,25.9882,40200.0
2009-02-12 15:10:00,36.71,36.78,36.63,36.67,48500.0,26.0024,26.0519,25.9457,25.974,48500.0
2009-02-12 15:15:00,36.68,36.77,36.64,36.73,31600.0,25.9811,26.0449,25.9528,26.0165,31600.0
2009-02-12 15:20:00,36.72,36.9,36.65,36.78,47600.0,26.0094,26.1369,25.9599,26.0519,47600.0
2009-02-12 15:25:00,36.78,37.03,36.78,37.02,57800.0,26.0519,26.229,26.0519,26.2219,57800.0
2009-02-12 15:30:00,37.01,37.03,36.85,36.87,36900.0,26.2149,26.229,26.1015,26.1157,36900.0
2009-02-12 15:35:00,36.87,37.06,36.78,36.87,62000.0,26.1157,26.2503,26.0519,26.1157,62000.0
2009-02-12 15:40:00,36.87,37.3,36.87,37.17,73800.0,26.1157,26.4203,26.1157,26.3282,73800.0
2009-02-12 15:45:00,37.16,37.24,37.11,37.2,183100.0,26.3211,26.3778,26.2857,26.3494,183100.0
2009-02-12 15:50:00,37.2,37.41,37.16,37.41,116900.0,26.3494,26.4982,26.3211,26.4982,116900.0
2009-02-12 15:55:00,37.41,37.45,37.25,37.38,194200.0,26.4982,26.5265,26.3849,26.4769,194200.0
2009-02-13 09:30:00,37.38,37.53,37.38,37.53,12400.0,26.4769,26.5832,26.4769,26.5832,12400.0
2009-02-13 09:35:00,37.51,37.72,37.51,37.67,12200.0,26.569,26.7178,26.569,26.6823,12200.0
2009-02-13 09:40:00,37.66,37.67,37.56,37.62,22600.0,26.6753,26.6823,26.6044,26.6469,22600.0
2009-02-13 09:45:00,37.62,37.67,37.6,37.63,16700.0,26.6469,26.6823,26.6328,26.654,16700.0
2009-02-13 09:50:00,37.62,37.68,37.6,37.6,7000.0,26.6469,26.6894,26.6328,26.6328,7000.0
2009-02-13 09:55:00,37.59,37.85,37.58,37.78,25900.0,26.6257,26.8098,26.6186,26.7603,25900.0
2009-02-13 10:00:00,37.79,37.86,37.78,37.8,31000.0,26.7673,26.8169,26.7603,26.7744,31000.0
2009-02-13 10:05:00,37.81,37.81,37.71,37.74,34800.0,26.7815,26.7815,26.7107,26.7319,34800.0
2009-02-13 10:10:00,37.72,37.87,37.72,37.81,20600.0,26.7178,26.824,26.7178,26.7815,20600.0
2009-02-13 10:15:00,37.79,37.81,37.72,37.81,18600.0,26.7673,26.7815,26.7178,26.7815,18600.0
2009-02-13 10:20:00,37.81,38.0,37.81,38.0,38800.0,26.7815,26.9161,26.7815,26.9161,38800.0
2009-02-13 10:25:00,37.99,38.01,37.87,37.93,30800.0,26.909,26.9232,26.824,26.8665,30800.0
2009-02-13 10:30:00,37.91,37.95,37.84,37.94,29700.0,26.8523,26.8807,26.8028,26.8736,29700.0
2009-02-13 10:35:00,37.94,38.0,37.91,37.92,29800.0,26.8736,26.9161,26.8523,26.8594,29800.0
2009-02-13 10:40:00,37.92,37.92,37.8,37.83,38900.0,26.8594,26.8594,26.7744,26.7957,38900.0
2009-02-13 10:45:00,37.84,37.84,37.75,37.77,32400.0,26.8028,26.8028,26.739,26.7532,32400.0
2009-02-13 10:50:00,37.77,37.79,37.71,37.79,23600.0,26.7532,26.7673,26.7107,26.7673,23600.0
2009-02-13 10:55:00,37.77,37.83,37.74,37.75,29900.0,26.7532,26.7957,26.7319,26.739,29900.0
2009-02-13 11:00:00,37.75,37.8,37.71,37.79,50300.0,26.739,26.7744,26.7107,26.7673,50300.0
2009-02-13 11:05:00,37.81,37.9,37.81,37.84,15500.0,26.7815,26.8453,26.7815,26.8028,15500.0
2009-02-13 11:10:00,37.85,37.89,37.73,37.78,20100.0,26.8098,26.8382,26.7248,26.7603,20100.0
2009-02-13 11:15:00,37.78,37.88,37.77,37.88,31000.0,26.7603,26.8311,26.7532,26.8311,31000.0
2009-02-13 11:20:00,37.86,37.87,37.79,37.82,23300.0,26.8169,26.824,26.7673,26.7886,23300.0
2009-02-13 11:25:00,37.82,37.82,37.74,37.74,17900.0,26.7886,26.7886,26.7319,26.7319,17900.0
2009-02-13 11:30:00,37.75,37.78,37.65,37.77,28800.0,26.739,26.7603,26.6682,26.7532,28800.0
2009-02-13 11:35:00,37.77,37.8,37.74,37.74,23200.0,26.7532,26.7744,26.7319,26.7319,23200.0
2009-02-13 11:40:00,37.74,37.75,37.6,37.69,40400.0,26.7319,26.739,26.6328,26.6965,40400.0
2009-02-13 11:45:00,37.69,37.69,37.57,37.64,41200.0,26.6965,26.6965,26.6115,26.6611,41200.0
2009-02-13 11:50:00,37.65,37.74,37.6,37.74,23600.0,26.6682,26.7319,26.6328,26.7319,23600.0
2009-02-13 11:55:00,37.73,37.77,37.69,37.69,13800.0,26.7248,26.7532,26.6965,26.6965,13800.0
2009-02-13 12:00:00,37.7,37.81,37.7,37.8,19500.0,26.7036,26.7815,26.7036,26.7744,19500.0
2009-02-13 12:05:00,37.79,37.84,37.78,37.81,25300.0,26.7673,26.8028,26.7603,26.7815,25300.0
2009-02-13 12:10:00,37.82,37.82,37.77,37.78,18300.0,26.7886,26.7886,26.7532,26.7603,18300.0
2009-02-13 12:15:00,37.79,37.79,37.66,37.69,19500.0,26.7673,26.7673,26.6753,26.6965,19500.0
2009-02-13 12:20:00,37.7,37.75,37.68,37.75,19200.0,26.7036,26.739,26.6894,26.739,19200.0
2009-02-13 12:25:00,37.75,37.8,37.74,37.79,21900.0,26.739,26.7744,26.7319,26.7673,21900.0
2009-02-13 12:30:00,37.79,37.87,37.79,37.84,16000.0,26.7673,26.824,26.7673,26.8028,16000.0
2009-02-13 12:35:00,37.85,37.88,37.76,37.76,11800.0,26.8098,26.8311,26.7461,26.7461,11800.0
2009-02-13 12:40:00,37.75,37.78,37.72,37.73,13600.0,26.739,26.7603,26.7178,26.7248,13600.0
2009-02-13 12:45:00,37.73,37.78,37.72,37.75,12500.0,26.7248,26.7603,26.7178,26.739,12500.0
2009-02-13 12:50:00,37.74,37.75,37.59,37.62,16600.0,26.7319,26.739,26.6257,26.6469,16600.0
2009-02-13 12:55:00,37.62,37.71,37.62,37.7,21900.0,26.6469,26.7107,26.6469,26.7036,21900.0
2009-02-13 13:00:00,37.7,37.72,37.68,37.69,13100.0,26.7036,26.7178,26.6894,26.6965,13100.0
2009-02-13 13:05:00,37.69,37.73,37.68,37.72,12200.0,26.6965,26.7248,26.6894,26.7178,12200.0
2009-02-13 13:10:00,37.71,37.75,37.67,37.74,13500.0,26.7107,26.739,26.6823,26.7319,13500.0
2009-02-13 13:15:00,37.74,37.84,37.73,37.83,23400.0,26.7319,26.8028,26.7248,26.7957,23400.0
2009-02-13 13:20:00,37.83,37.83,37.75,37.76,9400.0,26.7957,26.7957,26.739,26.7461,9400.0
2009-02-13 13:25:00,37.76,37.8,37.76,37.79,9000.0,26.7461,26.7744,26.7461,26.7673,9000.0
2009-02-13 13:30:00,37.79,37.8,37.76,37.77,11700.0,26.7673,26.7744,26.7461,26.7532,11700.0
2009-02-13 13:35:00,37.77,37.85,37.74,37.82,14000.0,26.7532,26.8098,26.7319,26.7886,14000.0
2009-02-13 13:40:00,37.82,37.9,37.8,37.9,16900.0,26.7886,26.8453,26.7744,26.8453,16900.0
2009-02-13 13:45:00,37.89,38.0,37.87,37.99,25100.0,26.8382,26.9161,26.824,26.909,25100.0
2009-02-13 13:50:00,38.0,38.09,38.0,38.03,24700.0,26.9161,26.9798,26.9161,26.9373,24700.0
2009-02-13 13:55:00,38.03,38.06,37.96,37.96,25200.0,26.9373,26.9586,26.8878,26.8878,25200.0
2009-02-13 14:00:00,37.98,38.01,37.88,37.89,14000.0,26.9019,26.9232,26.8311,26.8382,14000.0
2009-02-13 14:05:00,37.88,37.88,37.77,37.83,45900.0,26.8311,26.8311,26.7532,26.7957,45900.0
2009-02-13 14:10:00,37.83,37.91,37.83,37.89,29300.0,26.7957,26.8523,26.7957,26.8382,29300.0
2009-02-13 14:15:00,37.88,37.88,37.78,37.82,42700.0,26.8311,26.8311,26.7603,26.7886,42700.0
2009-02-13 14:20:00,37.83,37.9,37.8,37.88,37100.0,26.7957,26.8453,26.7744,26.8311,37100.0
2009-02-13 14:25:00,37.88,37.95,37.84,37.84,20100.0,26.8311,26.8807,26.8028,26.8028,20100.0
2009-02-13 14:30:00,37.86,37.86,37.75,37.8,20100.0,26.8169,26.8169,26.739,26.7744,20100.0
2009-02-13 14:35:00,37.83,37.84,37.77,37.83,17700.0,26.7957,26.8028,26.7532,26.7957,17700.0
2009-02-13 14:40:00,37.83,37.9,37.82,37.85,18400.0,26.7957,26.8453,26.7886,26.8098,18400.0
2009-02-13 14:45:00,37.85,37.87,37.81,37.86,16500.0,26.8098,26.824,26.7815,26.8169,16500.0
2009-02-13 14:50:00,37.86,37.96,37.83,37.94,20900.0,26.8169,26.8878,26.7957,26.8736,20900.0
2009-02-13 14:55:00,37.93,37.98,37.92,37.95,17900.0,26.8665,26.9019,26.8594,26.8807,17900.0
2009-02-13 15:00:00,37.97,37.98,37.84,37.88,28000.0,26.8948,26.9019,26.8028,26.8311,28000.0
2009-02-13 15:05:00,37.89,37.89,37.7,37.76,35300.0,26.8382,26.8382,26.7036,26.7461,35300.0
2009-02-13 15:10:00,37.78,37.82,37.72,37.81,27400.0,26.7603,26.7886,26.7178,26.7815,27400.0
2009-02-13 15:15:00,37.79,37.84,37.77,37.8,26300.0,26.7673,26.8028,26.7532,26.7744,26300.0
2009-02-13 15:20:00,37.8,37.86,37.79,37.83,44100.0,26.7744,26.8169,26.7673,26.7957,44100.0
2009-02-13 15:25:00,37.84,38.0,37.84,37.95,45100.0,26.8028,26.9161,26.8028,26.8807,45100.0
2009-02-13 15:30:00,37.96,38.01,37.89,37.91,38900.0,26.8878,26.9232,26.8382,26.8523,38900.0
2009-02-13 15:35:00,37.9,37.96,37.86,37.92,52400.0,26.8453,26.8878,26.8169,26.8594,52400.0
2009-02-13 15:40:00,37.92,38.07,37.9,38.07,52800.0,26.8594,26.9657,26.8453,26.9657,52800.0
2009-02-13 15:45:00,38.07,38.08,37.87,37.99,77300.0,26.9657,26.9728,26.824,26.909,77300.0
2009-02-13 15:50:00,38.0,38.06,37.99,38.01,86800.0,26.9161,26.9586,26.909,26.9232,86800.0
2009-02-13 15:55:00,38.01,38.02,37.77,37.79,123600.0,26.9232,26.9303,26.7532,26.7673,123600.0
2009-02-17 09:30:00,37.25,37.31,36.75,36.78,39800.0,26.3849,26.4273,26.0307,26.0519,39800.0
2009-02-17 09:35:00,36.75,37.03,36.62,36.62,37900.0,26.0307,26.229,25.9386,25.9386,37900.0
2009-02-17 09:40:00,36.65,36.75,36.52,36.55,31900.0,25.9599,26.0307,25.8678,25.889,31900.0
2009-02-17 09:45:00,36.55,36.59,36.42,36.53,62800.0,25.889,25.9174,25.7969,25.8749,62800.0
2009-02-17 09:50:00,36.53,36.54,36.32,36.37,41100.0,25.8749,25.8819,25.7261,25.7615,41100.0
2009-02-17 09:55:00,36.35,36.5,36.31,36.37,38900.0,25.7474,25.8536,25.719,25.7615,38900.0
2009-02-17 10:00:00,36.35,36.55,36.33,36.48,43400.0,25.7474,25.889,25.7332,25.8394,43400.0
2009-02-17 10:05:00,36.49,36.75,36.47,36.73,44500.0,25.8465,26.0307,25.8324,26.0165,44500.0
2009-02-17 10:10:00,36.74,36.75,36.65,36.67,27300.0,26.0236,26.0307,25.9599,25.974,27300.0
2009-02-17 10:15:00,36.66,36.67,36.53,36.56,28700.0,25.9669,25.974,25.8749,25.8961,28700.0
2009-02-17 10:20:00,36.54,36.58,36.49,36.54,26000.0,25.8819,25.9103,25.8465,25.8819,26000.0
2009-02-17 10:25:00,36.54,36.7,36.51,36.65,39700.0,25.8819,25.9953,25.8607,25.9599,39700.0
2009-02-17 10:30:00,36.64,36.74,36.62,36.65,33000.0,25.9528,26.0236,25.9386,25.9599,33000.0
2009-02-17 10:35:00,36.65,36.68,36.52,36.53,26400.0,25.9599,25.9811,25.8678,25.8749,26400.0
2009-02-17 10:40:00,36.53,36.62,36.51,36.6,37500.0,25.8749,25.9386,25.8607,25.9244,37500.0
2009-02-17 10:45:00,36.6,36.67,36.57,36.59,31100.0,25.9244,25.974,25.9032,25.9174,31100.0
2009-02-17 10:50:00,36.59,36.77,36.59,36.76,37000.0,25.9174,26.0449,25.9174,26.0378,37000.0
2009-02-17 10:55:00,36.75,36.88,36.75,36.8,33300.0,26.0307,26.1228,26.0307,26.0661,33300.0
2009-02-17 11:00:00,36.79,36.79,36.64,36.7,27600.0,26.059,26.059,25.9528,25.9953,27600.0
2009-02-17 11:05:00,36.72,36.74,36.66,36.73,32300.0,26.0094,26.0236,25.9669,26.0165,32300.0
2009-02-17 11:10:00,36.74,36.93,36.74,36.89,28700.0,26.0236,26.1582,26.0236,26.1299,28700.0
2009-02-17 11:15:00,36.89,36.96,36.89,36.94,31800.0,26.1299,26.1794,26.1299,26.1653,31800.0
2009-02-17 11:20:00,36.93,37.05,36.88,37.03,60400.0,26.1582,26.2432,26.1228,26.229,60400.0
2009-02-17 11:25:00,37.03,37.05,37.0,37.02,48200.0,26.229,26.2432,26.2078,26.2219,48200.0
2009-02-17 11:30:00,37.02,37.03,36.94,36.95,55200.0,26.2219,26.229,26.1653,26.1724,55200.0
2009-02-17 11:35:00,36.96,37.06,36.96,37.04,52500.0,26.1794,26.2503,26.1794,26.2361,52500.0
2009-02-17 11:40:00,37.06,37.13,37.02,37.09,72500.0,26.2503,26.2999,26.2219,26.2715,72500.0
2009-02-17 11:45:00,37.09,37.09,36.98,36.99,34200.0,26.2715,26.2715,26.1936,26.2007,34200.0
2009-02-17 11:50:00,36.99,36.99,36.81,36.89,49600.0,26.2007,26.2007,26.0732,26.1299,49600.0
2009-02-17 11:55:00,36.88,36.89,36.79,36.86,30500.0,26.1228,26.1299,26.059,26.1086,30500.0
2009-02-17 12:00:00,36.85,36.95,36.84,36.89,23700.0,26.1015,26.1724,26.0944,26.1299,23700.0
2009-02-17 12:05:00,36.89,36.94,36.87,36.87,21900.0,26.1299,26.1653,26.1157,26.1157,21900.0
2009-02-17 12:10:00,36.87,36.89,36.76,36.76,44900.0,26.1157,26.1299,26.0378,26.0378,44900.0
2009-02-17 12:15:00,36.76,36.77,36.65,36.67,89800.0,26.0378,26.0449,25.9599,25.974,89800.0
2009-02-17 12:20:00,36.68,36.71,36.59,36.64,31200.0,25.9811,26.0024,25.9174,25.9528,31200.0
2009-02-17 12:25:00,36.63,36.78,36.62,36.77,23500.0,25.9457,26.0519,25.9386,26.0449,23500.0
2009-02-17 12:30:00,36.78,36.95,36.78,36.94,20900.0,26.0519,26.1724,26.0519,26.1653,20900.0
2009-02-17 12:35:00,36.94,37.03,36.94,37.02,21700.0,26.1653,26.229,26.1653,26.2219,21700.0
2009-02-17 12:40:00,37.03,37.12,37.03,37.11,20800.0,26.229,26.2928,26.229,26.2857,20800.0
2009-02-17 12:45:00,37.11,37.14,37.03,37.04,23000.0,26.2857,26.3069,26.229,26.2361,23000.0
2009-02-17 12:50:00,37.03,37.05,36.98,37.03,17000.0,26.229,26.2432,26.1936,26.229,17000.0
2009-02-17 12:55:00,37.03,37.07,37.01,37.05,15700.0,26.229,26.2574,26.2149,26.2432,15700.0
2009-02-17 13:00:00,37.06,37.06,36.94,36.95,23500.0,26.2503,26.2503,26.1653,26.1724,23500.0
2009-02-17 13:05:00,36.96,36.96,36.9,36.92,13200.0,26.1794,26.1794,26.1369,26.1511,13200.0
2009-02-17 13:10:00,36.91,36.94,36.86,36.94,25200.0,26.144,26.1653,26.1086,26.1653,25200.0
2009-02-17 13:15:00,36.94,36.95,36.87,36.89,18200.0,26.1653,26.1724,26.1157,26.1299,18200.0
2009-02-17 13:20:00,36.89,36.89,36.75,36.8,29500.0,26.1299,26.1299,26.0307,26.0661,29500.0
2009-02-17 13:25:00,36.81,36.86,36.7,36.74,39600.0,26.0732,26.1086,25.9953,26.0236,39600.0
2009-02-17 13:30:00,36.73,36.81,36.69,36.81,28700.0,26.0165,26.0732,25.9882,26.0732,28700.0
2009-02-17 13:35:00,36.81,36.91,36.78,36.86,40800.0,26.0732,26.144,26.0519,26.1086,40800.0
2009-02-17 13:40:00,36.84,36.95,36.84,36.93,29300.0,26.0944,26.1724,26.0944,26.1582,29300.0
2009-02-17 13:45:00,36.94,37.09,36.9,37.02,41700.0,26.1653,26.2715,26.1369,26.2219,41700.0
2009-02-17 13:50:00,37.04,37.06,37.0,37.02,28900.0,26.2361,26.2503,26.2078,26.2219,28900.0
2009-02-17 13:55:00,37.02,37.02,36.97,37.02,26600.0,26.2219,26.2219,26.1865,26.2219,26600.0
2009-02-17 14:00:00,37.03,37.06,37.0,37.04,33300.0,26.229,26.2503,26.2078,26.2361,33300.0
2009-02-17 14:05:00,37.04,37.08,37.02,37.05,29000.0,26.2361,26.2644,26.2219,26.2432,29000.0
2009-02-17 14:10:00,37.06,37.1,37.04,37.05,28400.0,26.2503,26.2786,26.2361,26.2432,28400.0
2009-02-17 14:15:00,37.07,37.12,37.06,37.07,22500.0,26.2574,26.2928,26.2503,26.2574,22500.0
2009-02-17 14:20:00,37.07,37.16,37.02,37.03,43000.0,26.2574,26.3211,26.2219,26.229,43000.0
2009-02-17 14:25:00,37.03,37.03,36.91,36.98,63900.0,26.229,26.229,26.144,26.1936,63900.0
2009-02-17 14:30:00,36.98,37.06,36.96,37.03,51000.0,26.1936,26.2503,26.1794,26.229,51000.0
2009-02-17 14:35:00,37.02,37.21,37.02,37.16,58300.0,26.2219,26.3565,26.2219,26.3211,58300.0
2009-02-17 14:40:00,37.16,37.19,37.1,37.16,54100.0,26.3211,26.3424,26.2786,26.3211,54100.0
2009-02-17 14:45:00,37.16,37.18,36.97,36.99,60100.0,26.3211,26.3353,26.1865,26.2007,60100.0
2009-02-17 14:50:00,37.0,37.04,36.89,36.91,62800.0,26.2078,26.2361,26.1299,26.144,62800.0
2009-02-17 14:55:00,36.91,36.96,36.85,36.89,62800.0,26.144,26.1794,26.1015,26.1299,62800.0
2009-02-17 15:00:00,36.88,36.89,36.77,36.84,74200.0,26.1228,26.1299,26.0449,26.0944,74200.0
2009-02-17 15:05:00,36.86,37.12,36.85,37.1,85600.0,26.1086,26.2928,26.1015,26.2786,85600.0
2009-02-17 15:10:00,37.1,37.14,37.03,37.1,65300.0,26.2786,26.3069,26.229,26.2786,65300.0
2009-02-17 15:15:00,37.11,37.19,36.99,37.01,72400.0,26.2857,26.3424,26.2007,26.2149,72400.0
2009-02-17 15:20:00,37.0,37.09,36.97,37.08,79200.0,26.2078,26.2715,26.1865,26.2644,79200.0
2009-02-17 15:25:00,37.08,37.1,36.95,37.02,112100.0,26.2644,26.2786,26.1724,26.2219,112100.0
2009-02-17 15:30:00,37.01,37.37,37.01,37.31,150800.0,26.2149,26.4698,26.2149,26.4273,150800.0
2009-02-17 15:35:00,37.32,37.37,37.12,37.17,162600.0,26.4344,26.4698,26.2928,26.3282,162600.0
2009-02-17 15:40:00,37.17,37.2,36.93,37.02,134100.0,26.3282,26.3494,26.1582,26.2219,134100.0
2009-02-17 15:45:00,37.03,37.08,36.95,36.97,137000.0,26.229,26.2644,26.1724,26.1865,137000.0
2009-02-17 15:50:00,36.97,37.03,36.94,36.94,150600.0,26.1865,26.229,26.1653,26.1653,150600.0
2009-02-17 15:55:00,36.95,36.99,36.88,36.9,157900.0,26.1724,26.2007,26.1228,26.1369,157900.0
2009-02-18 09:30:00,37.04,37.1,36.43,36.48,59500.0,26.2361,26.2786,25.804,25.8394,59500.0
2009-02-18 09:35:00,36.44,36.7,36.42,36.43,50100.0,25.8111,25.9953,25.7969,25.804,50100.0
2009-02-18 09:40:00,36.42,36.49,36.34,36.37,30500.0,25.7969,25.8465,25.7403,25.7615,30500.0
2009-02-18 09:45:00,36.36,36.36,36.07,36.07,43900.0,25.7544,25.7544,25.549,25.549,43900.0
2009-02-18 09:50:00,36.06,36.24,36.06,36.12,45400.0,25.542,25.6694,25.542,25.5845,45400.0
2009-02-18 09:55:00,36.13,36.17,36.07,36.12,25800.0,25.5915,25.6199,25.549,25.5845,25800.0
2009-02-18 10:00:00,36.13,36.14,36.05,36.05,72400.0,25.5915,25.5986,25.5349,25.5349,72400.0
2009-02-18 10:05:00,36.05,36.12,36.0,36.12,50900.0,25.5349,25.5845,25.4995,25.5845,50900.0
2009-02-18 10:10:00,36.14,36.3,36.07,36.28,53200.0,25.5986,25.7119,25.549,25.6978,53200.0
2009-02-18 10:15:00,36.31,36.4,36.28,36.31,59300.0,25.719,25.7828,25.6978,25.719,59300.0
2009-02-18 10:20:00,36.3,36.4,36.3,36.32,39000.0,25.7119,25.7828,25.7119,25.7261,39000.0
2009-02-18 10:25:00,36.32,36.33,36.2,36.26,27800.0,25.7261,25.7332,25.6411,25.6836,27800.0
2009-02-18 10:30:00,36.26,36.42,36.23,36.42,34400.0,25.6836,25.7969,25.6624,25.7969,34400.0
2009-02-18 10:35:00,36.42,36.45,36.37,36.41,46200.0,25.7969,25.8182,25.7615,25.7899,46200.0
2009-02-18 10:40:00,36.41,36.46,36.33,36.34,43700.0,25.7899,25.8253,25.7332,25.7403,43700.0
2009-02-18 10:45:00,36.33,36.43,36.32,36.34,44300.0,25.7332,25.804,25.7261,25.7403,44300.0
2009-02-18 10:50:00,36.34,36.39,36.28,36.34,33000.0,25.7403,25.7757,25.6978,25.7403,33000.0
2009-02-18 10:55:00,36.31,36.38,36.22,36.34,38400.0,25.719,25.7686,25.6553,25.7403,38400.0
2009-02-18 11:00:00,36.34,36.34,36.29,36.32,18800.0,25.7403,25.7403,25.7049,25.7261,18800.0
2009-02-18 11:05:00,36.32,36.32,36.22,36.24,27700.0,25.7261,25.7261,25.6553,25.6694,27700.0
2009-02-18 11:10:00,36.25,36.32,36.24,36.26,25300.0,25.6765,25.7261,25.6694,25.6836,25300.0
2009-02-18 11:15:00,36.26,36.32,36.17,36.17,45500.0,25.6836,25.7261,25.6199,25.6199,45500.0
2009-02-18 11:20:00,36.17,36.23,36.13,36.19,46100.0,25.6199,25.6624,25.5915,25.634,46100.0
2009-02-18 11:25:00,36.17,36.25,36.14,36.16,42600.0,25.6199,25.6765,25.5986,25.6128,42600.0
2009-02-18 11:30:00,36.15,36.17,36.07,36.08,35600.0,25.6057,25.6199,25.549,25.5561,35600.0
2009-02-18 11:35:00,36.08,36.14,36.02,36.1,47500.0,25.5561,25.5986,25.5136,25.5703,47500.0
2009-02-18 11:40:00,36.1,36.15,36.05,36.05,40600.0,25.5703,25.6057,25.5349,25.5349,40600.0
2009-02-18 11:45:00,36.05,36.06,35.96,35.97,28600.0,25.5349,25.542,25.4711,25.4782,28600.0
2009-02-18 11:50:00,35.96,35.99,35.89,35.93,31000.0,25.4711,25.4924,25.4215,25.4499,31000.0
2009-02-18 11:55:00,35.93,35.97,35.88,35.89,35200.0,25.4499,25.4782,25.4145,25.4215,35200.0
2009-02-18 12:00:00,35.89,35.89,35.81,35.82,52100.0,25.4215,25.4215,25.3649,25.372,52100.0
2009-02-18 12:05:00,35.84,35.87,35.77,35.86,33500.0,25.3861,25.4074,25.3365,25.4003,33500.0
2009-02-18 12:10:00,35.88,36.0,35.87,35.9,35400.0,25.4145,25.4995,25.4074,25.4286,35400.0
2009-02-18 12:15:00,35.9,35.94,35.9,35.92,35700.0,25.4286,25.457,25.4286,25.4428,35700.0
2009-02-18 12:20:00,35.93,36.02,35.92,36.0,47400.0,25.4499,25.5136,25.4428,25.4995,47400.0
2009-02-18 12:25:00,36.01,36.02,35.91,35.94,30100.0,25.5065,25.5136,25.4357,25.457,30100.0
2009-02-18 12:30:00,35.94,35.97,35.83,35.9,29800.0,25.457,25.4782,25.379,25.4286,29800.0
2009-02-18 12:35:00,35.91,35.99,35.85,35.87,31000.0,25.4357,25.4924,25.3932,25.4074,31000.0
2009-02-18 12:40:00,35.87,35.88,35.83,35.87,10900.0,25.4074,25.4145,25.379,25.4074,10900.0
2009-02-18 12:45:00,35.86,35.87,35.8,35.82,22400.0,25.4003,25.4074,25.3578,25.372,22400.0
2009-02-18 12:50:00,35.83,35.86,35.7,35.84,62600.0,25.379,25.4003,25.287,25.3861,62600.0
2009-02-18 12:55:00,35.85,35.97,35.83,35.96,30000.0,25.3932,25.4782,25.379,25.4711,30000.0
2009-02-18 13:00:00,35.95,36.1,35.95,36.02,33100.0,25.464,25.5703,25.464,25.5136,33100.0
2009-02-18 13:05:00,36.04,36.08,35.86,35.91,36200.0,25.5278,25.5561,25.4003,25.4357,36200.0
2009-02-18 13:10:00,35.9,35.95,35.89,35.93,13900.0,25.4286,25.464,25.4215,25.4499,13900.0
2009-02-18 13:15:00,35.93,35.94,35.78,35.8,33800.0,25.4499,25.457,25.3436,25.3578,33800.0
2009-02-18 13:20:00,35.79,35.8,35.71,35.78,37100.0,25.3507,25.3578,25.294,25.3436,37100.0
2009-02-18 13:25:00,35.79,35.92,35.78,35.86,54200.0,25.3507,25.4428,25.3436,25.4003,54200.0
2009-02-18 13:30:00,35.86,35.9,35.84,35.87,18700.0,25.4003,25.4286,25.3861,25.4074,18700.0
2009-02-18 13:35:00,35.87,35.88,35.66,35.67,29600.0,25.4074,25.4145,25.2586,25.2657,29600.0
2009-02-18 13:40:00,35.67,35.69,35.65,35.67,26000.0,25.2657,25.2799,25.2515,25.2657,26000.0
2009-02-18 13:45:00,35.66,35.73,35.66,35.67,35400.0,25.2586,25.3082,25.2586,25.2657,35400.0
2009-02-18 13:50:00,35.66,35.7,35.63,35.66,47500.0,25.2586,25.287,25.2374,25.2586,47500.0
2009-02-18 13:55:00,35.67,35.68,35.47,35.5,146700.0,25.2657,25.2728,25.124,25.1453,146700.0
2009-02-18 14:00:00,35.51,35.57,35.47,35.51,72600.0,25.1524,25.1949,25.124,25.1524,72600.0
2009-02-18 14:05:00,35.51,35.6,35.5,35.59,122000.0,25.1524,25.2161,25.1453,25.209,122000.0
2009-02-18 14:10:00,35.59,35.6,35.37,35.39,106100.0,25.209,25.2161,25.0532,25.0674,106100.0
2009-02-18 14:15:00,35.39,35.4,35.33,35.36,73100.0,25.0674,25.0745,25.0249,25.0461,73100.0
2009-02-18 14:20:00,35.36,35.51,35.36,35.49,60700.0,25.0461,25.1524,25.0461,25.1382,60700.0
2009-02-18 14:25:00,35.5,35.58,35.46,35.57,49700.0,25.1453,25.202,25.117,25.1949,49700.0
2009-02-18 14:30:00,35.57,35.57,35.38,35.43,113600.0,25.1949,25.1949,25.0603,25.0957,113600.0
2009-02-18 14:35:00,35.42,35.43,35.27,35.31,76800.0,25.0886,25.0957,24.9824,25.0107,76800.0
2009-02-18 14:40:00,35.33,35.37,35.24,35.32,55900.0,25.0249,25.0532,24.9611,25.0178,55900.0
2009-02-18 14:45:00,35.3,35.35,35.24,35.28,57800.0,25.0036,25.039,24.9611,24.9895,57800.0
2009-02-18 14:50:00,35.29,35.36,35.29,35.34,38300.0,24.9965,25.0461,24.9965,25.032,38300.0
2009-02-18 14:55:00,35.34,35.52,35.23,35.47,193800.0,25.032,25.1595,24.954,25.124,193800.0
2009-02-18 15:00:00,35.47,35.52,35.41,35.52,74400.0,25.124,25.1595,25.0815,25.1595,74400.0
2009-02-18 15:05:00,35.52,35.56,35.4,35.45,107200.0,25.1595,25.1878,25.0745,25.1099,107200.0
2009-02-18 15:10:00,35.46,35.62,35.44,35.56,92500.0,25.117,25.2303,25.1028,25.1878,92500.0
2009-02-18 15:15:00,35.53,35.55,35.4,35.45,87300.0,25.1665,25.1807,25.0745,25.1099,87300.0
2009-02-18 15:20:00,35.46,35.53,35.3,35.47,82200.0,25.117,25.1665,25.0036,25.124,82200.0
2009-02-18 15:25:00,35.49,35.54,35.3,35.33,71300.0,25.1382,25.1736,25.0036,25.0249,71300.0
2009-02-18 15:30:00,35.34,35.57,35.28,35.5,83200.0,25.032,25.1949,24.9895,25.1453,83200.0
2009-02-18 15:35:00,35.49,35.52,35.45,35.5,89600.0,25.1382,25.1595,25.1099,25.1453,89600.0
2009-02-18 15:40:00,35.49,35.57,35.44,35.5,131900.0,25.1382,25.1949,25.1028,25.1453,131900.0
2009-02-18 15:45:00,35.51,35.57,35.48,35.52,100300.0,25.1524,25.1949,25.1311,25.1595,100300.0
2009-02-18 15:50:00,35.52,35.63,35.52,35.56,165000.0,25.1595,25.2374,25.1595,25.1878,165000.0
2009-02-18 15:55:00,35.57,35.63,35.5,35.52,179600.0,25.1949,25.2374,25.1453,25.1595,179600.0
2009-02-19 09:30:00,35.6,35.91,35.6,35.74,34900.0,25.2161,25.4357,25.2161,25.3153,34900.0
2009-02-19 09:35:00,35.74,35.79,35.61,35.79,26100.0,25.3153,25.3507,25.2232,25.3507,26100.0
2009-02-19 09:40:00,35.78,36.02,35.77,35.9,33700.0,25.3436,25.5136,25.3365,25.4286,33700.0
2009-02-19 09:45:00,35.9,35.98,35.89,35.93,50600.0,25.4286,25.4853,25.4215,25.4499,50600.0
2009-02-19 09:50:00,35.92,36.14,35.88,36.14,50300.0,25.4428,25.5986,25.4145,25.5986,50300.0
2009-02-19 09:55:00,36.14,36.29,36.13,36.28,37900.0,25.5986,25.7049,25.5915,25.6978,37900.0
2009-02-19 10:00:00,36.29,36.38,36.19,36.3,74700.0,25.7049,25.7686,25.634,25.7119,74700.0
2009-02-19 10:05:00,36.3,36.42,36.2,36.41,87500.0,25.7119,25.7969,25.6411,25.7899,87500.0
2009-02-19 10:10:00,36.4,36.43,36.33,36.33,38700.0,25.7828,25.804,25.7332,25.7332,38700.0
2009-02-19 10:15:00,36.34,36.4,36.31,36.32,29700.0,25.7403,25.7828,25.719,25.7261,29700.0
2009-02-19 10:20:00,36.31,36.42,36.31,36.36,61200.0,25.719,25.7969,25.719,25.7544,61200.0
2009-02-19 10:25:00,36.35,36.35,36.21,36.22,33700.0,25.7474,25.7474,25.6482,25.6553,33700.0
2009-02-19 10:30:00,36.22,36.29,36.2,36.2,37600.0,25.6553,25.7049,25.6411,25.6411,37600.0
2009-02-19 10:35:00,36.21,36.27,36.17,36.21,43600.0,25.6482,25.6907,25.6199,25.6482,43600.0
2009-02-19 10:40:00,36.22,36.3,36.21,36.29,29300.0,25.6553,25.7119,25.6482,25.7049,29300.0
2009-02-19 10:45:00,36.3,36.32,36.25,36.32,24100.0,25.7119,25.7261,25.6765,25.7261,24100.0
2009-02-19 10:50:00,36.32,36.4,36.31,36.38,39700.0,25.7261,25.7828,25.719,25.7686,39700.0
2009-02-19 10:55:00,36.38,36.44,36.35,36.35,40300.0,25.7686,25.8111,25.7474,25.7474,40300.0
2009-02-19 11:00:00,36.35,36.41,36.27,36.33,75600.0,25.7474,25.7899,25.6907,25.7332,75600.0
2009-02-19 11:05:00,36.33,36.44,36.23,36.26,76600.0,25.7332,25.8111,25.6624,25.6836,76600.0
2009-02-19 11:10:00,36.27,36.31,36.22,36.29,24200.0,25.6907,25.719,25.6553,25.7049,24200.0
2009-02-19 11:15:00,36.3,36.46,36.29,36.45,82900.0,25.7119,25.8253,25.7049,25.8182,82900.0
2009-02-19 11:20:00,36.46,36.48,36.34,36.36,42300.0,25.8253,25.8394,25.7403,25.7544,42300.0
2009-02-19 11:25:00,36.34,36.37,36.33,36.37,9500.0,25.7403,25.7615,25.7332,25.7615,9500.0
2009-02-19 11:30:00,36.35,36.35,36.28,36.32,16900.0,25.7474,25.7474,25.6978,25.7261,16900.0
2009-02-19 11:35:00,36.33,36.37,36.25,36.29,16400.0,25.7332,25.7615,25.6765,25.7049,16400.0
2009-02-19 11:40:00,36.28,36.31,36.14,36.17,17300.0,25.6978,25.719,25.5986,25.6199,17300.0
2009-02-19 11:45:00,36.17,36.22,36.16,36.2,10600.0,25.6199,25.6553,25.6128,25.6411,10600.0
2009-02-19 11:50:00,36.2,36.23,36.15,36.17,20200.0,25.6411,25.6624,25.6057,25.6199,20200.0
2009-02-19 11:55:00,36.17,36.18,36.09,36.1,20700.0,25.6199,25.6269,25.5632,25.5703,20700.0
2009-02-19 12:00:00,36.1,36.11,36.03,36.05,13600.0,25.5703,25.5774,25.5207,25.5349,13600.0
2009-02-19 12:05:00,36.05,36.1,36.01,36.06,15600.0,25.5349,25.5703,25.5065,25.542,15600.0
2009-02-19 12:10:00,36.08,36.09,35.99,35.99,11400.0,25.5561,25.5632,25.4924,25.4924,11400.0
2009-02-19 12:15:00,36.0,36.07,35.99,36.03,16500.0,25.4995,25.549,25.4924,25.5207,16500.0
2009-02-19 12:20:00,36.02,36.06,36.01,36.01,10300.0,25.5136,25.542,25.5065,25.5065,10300.0
2009-02-19 12:25:00,36.02,36.02,35.94,35.95,10200.0,25.5136,25.5136,25.457,25.464,10200.0
2009-02-19 12:30:00,35.95,35.95,35.88,35.93,62500.0,25.464,25.464,25.4145,25.4499,62500.0
2009-02-19 12:35:00,35.94,35.94,35.88,35.89,62600.0,25.457,25.457,25.4145,25.4215,62600.0
2009-02-19 12:40:00,35.9,35.91,35.83,35.85,12100.0,25.4286,25.4357,25.379,25.3932,12100.0
2009-02-19 12:45:00,35.85,35.86,35.79,35.79,15200.0,25.3932,25.4003,25.3507,25.3507,15200.0
2009-02-19 12:50:00,35.79,35.8,35.74,35.74,28400.0,25.3507,25.3578,25.3153,25.3153,28400.0
2009-02-19 12:55:00,35.75,35.75,35.65,35.66,61800.0,25.3224,25.3224,25.2515,25.2586,61800.0
2009-02-19 13:00:00,35.66,35.66,35.51,35.53,48400.0,25.2586,25.2586,25.1524,25.1665,48400.0
2009-02-19 13:05:00,35.52,35.63,35.51,35.61,70600.0,25.1595,25.2374,25.1524,25.2232,70600.0
2009-02-19 13:10:00,35.62,35.62,35.57,35.6,40000.0,25.2303,25.2303,25.1949,25.2161,40000.0
2009-02-19 13:15:00,35.6,35.71,35.58,35.64,70000.0,25.2161,25.294,25.202,25.2445,70000.0
2009-02-19 13:20:00,35.64,35.68,35.56,35.67,45000.0,25.2445,25.2728,25.1878,25.2657,45000.0
2009-02-19 13:25:00,35.68,35.7,35.6,35.67,26400.0,25.2728,25.287,25.2161,25.2657,26400.0
2009-02-19 13:30:00,35.67,35.67,35.59,35.6,32500.0,25.2657,25.2657,25.209,25.2161,32500.0
2009-02-19 13:35:00,35.59,35.6,35.51,35.51,43900.0,25.209,25.2161,25.1524,25.1524,43900.0
2009-02-19 13:40:00,35.52,35.62,35.51,35.61,31700.0,25.1595,25.2303,25.1524,25.2232,31700.0
2009-02-19 13:45:00,35.61,35.61,35.53,35.55,25600.0,25.2232,25.2232,25.1665,25.1807,25600.0
2009-02-19 13:50:00,35.56,35.59,35.55,35.57,28000.0,25.1878,25.209,25.1807,25.1949,28000.0
2009-02-19 13:55:00,35.58,35.62,35.54,35.62,37900.0,25.202,25.2303,25.1736,25.2303,37900.0
2009-02-19 14:00:00,35.63,35.7,35.59,35.67,20700.0,25.2374,25.287,25.209,25.2657,20700.0
2009-02-19 14:05:00,35.67,35.74,35.67,35.71,14600.0,25.2657,25.3153,25.2657,25.294,14600.0
2009-02-19 14:10:00,35.72,35.74,35.67,35.7,15700.0,25.3011,25.3153,25.2657,25.287,15700.0
2009-02-19 14:15:00,35.69,35.72,35.6,35.61,25800.0,25.2799,25.3011,25.2161,25.2232,25800.0
2009-02-19 14:20:00,35.62,35.67,35.62,35.63,17900.0,25.2303,25.2657,25.2303,25.2374,17900.0
2009-02-19 14:25:00,35.61,35.7,35.61,35.69,29700.0,25.2232,25.287,25.2232,25.2799,29700.0
2009-02-19 14:30:00,35.69,35.71,35.67,35.7,32700.0,25.2799,25.294,25.2657,25.287,32700.0
2009-02-19 14:35:00,35.7,35.76,35.7,35.76,21900.0,25.287,25.3295,25.287,25.3295,21900.0
2009-02-19 14:40:00,35.76,35.78,35.62,35.65,31900.0,25.3295,25.3436,25.2303,25.2515,31900.0
2009-02-19 14:45:00,35.65,35.73,35.65,35.66,24500.0,25.2515,25.3082,25.2515,25.2586,24500.0
2009-02-19 14:50:00,35.67,35.77,35.64,35.76,37000.0,25.2657,25.3365,25.2445,25.3295,37000.0
2009-02-19 14:55:00,35.76,35.79,35.74,35.74,17300.0,25.3295,25.3507,25.3153,25.3153,17300.0
2009-02-19 15:00:00,35.75,35.83,35.75,35.79,23100.0,25.3224,25.379,25.3224,25.3507,23100.0
2009-02-19 15:05:00,35.79,35.79,35.69,35.71,39500.0,25.3507,25.3507,25.2799,25.294,39500.0
2009-02-19 15:10:00,35.7,35.7,35.6,35.66,52700.0,25.287,25.287,25.2161,25.2586,52700.0
2009-02-19 15:15:00,35.65,35.68,35.57,35.62,49200.0,25.2515,25.2728,25.1949,25.2303,49200.0
2009-02-19 15:20:00,35.63,35.68,35.63,35.68,50600.0,25.2374,25.2728,25.2374,25.2728,50600.0
2009-02-19 15:25:00,35.68,35.84,35.67,35.8,50800.0,25.2728,25.3861,25.2657,25.3578,50800.0
2009-02-19 15:30:00,35.8,35.8,35.64,35.64,58000.0,25.3578,25.3578,25.2445,25.2445,58000.0
2009-02-19 15:35:00,35.64,35.75,35.61,35.71,61400.0,25.2445,25.3224,25.2232,25.294,61400.0
2009-02-19 15:40:00,35.71,35.93,35.69,35.93,74300.0,25.294,25.4499,25.2799,25.4499,74300.0
2009-02-19 15:45:00,35.94,35.96,35.82,35.9,90900.0,25.457,25.4711,25.372,25.4286,90900.0
2009-02-19 15:50:00,35.9,35.93,35.78,35.78,82700.0,25.4286,25.4499,25.3436,25.3436,82700.0
2009-02-19 15:55:00,35.78,35.83,35.72,35.75,84700.0,25.3436,25.379,25.3011,25.3224,84700.0
2009-02-20 09:30:00,35.41,36.39,35.41,35.53,214600.0,25.0815,25.7757,25.0815,25.1665,214600.0
2009-02-20 09:35:00,35.52,35.6,35.4,35.45,18800.0,25.1595,25.2161,25.0745,25.1099,18800.0
2009-02-20 09:40:00,35.42,35.49,35.4,35.44,11000.0,25.0886,25.1382,25.0745,25.1028,11000.0
2009-02-20 09:45:00,35.44,35.54,35.42,35.48,19100.0,25.1028,25.1736,25.0886,25.1311,19100.0
2009-02-20 09:50:00,35.47,35.56,35.36,35.54,28000.0,25.124,25.1878,25.0461,25.1736,28000.0
2009-02-20 09:55:00,35.52,35.62,35.44,35.62,30700.0,25.1595,25.2303,25.1028,25.2303,30700.0
2009-02-20 10:00:00,35.61,35.64,35.54,35.54,12500.0,25.2232,25.2445,25.1736,25.1736,12500.0
2009-02-20 10:05:00,35.56,35.65,35.55,35.63,15600.0,25.1878,25.2515,25.1807,25.2374,15600.0
2009-02-20 10:10:00,35.61,35.75,35.61,35.71,21800.0,25.2232,25.3224,25.2232,25.294,21800.0
2009-02-20 10:15:00,35.7,35.78,35.64,35.67,12900.0,25.287,25.3436,25.2445,25.2657,12900.0
2009-02-20 10:20:00,35.65,35.74,35.61,35.66,18900.0,25.2515,25.3153,25.2232,25.2586,18900.0
2009-02-20 10:25:00,35.62,35.76,35.62,35.71,14600.0,25.2303,25.3295,25.2303,25.294,14600.0
2009-02-20 10:30:00,35.7,35.71,35.63,35.68,18900.0,25.287,25.294,25.2374,25.2728,18900.0
2009-02-20 10:35:00,35.68,35.82,35.68,35.76,19200.0,25.2728,25.372,25.2728,25.3295,19200.0
2009-02-20 10:40:00,35.76,35.84,35.69,35.78,14700.0,25.3295,25.3861,25.2799,25.3436,14700.0
2009-02-20 10:45:00,35.77,35.77,35.63,35.64,20800.0,25.3365,25.3365,25.2374,25.2445,20800.0
2009-02-20 10:50:00,35.62,35.63,35.39,35.4,31900.0,25.2303,25.2374,25.0674,25.0745,31900.0
2009-02-20 10:55:00,35.4,35.4,35.25,35.31,35300.0,25.0745,25.0745,24.9682,25.0107,35300.0
2009-02-20 11:00:00,35.32,35.37,35.3,35.3,14900.0,25.0178,25.0532,25.0036,25.0036,14900.0
2009-02-20 11:05:00,35.31,35.33,35.12,35.14,34900.0,25.0107,25.0249,24.8761,24.8903,34900.0
2009-02-20 11:10:00,35.15,35.22,35.12,35.14,31000.0,24.8974,24.947,24.8761,24.8903,31000.0
2009-02-20 11:15:00,35.13,35.18,35.07,35.18,26700.0,24.8832,24.9186,24.8407,24.9186,26700.0
2009-02-20 11:20:00,35.19,35.27,35.16,35.16,23200.0,24.9257,24.9824,24.9045,24.9045,23200.0
2009-02-20 11:25:00,35.16,35.22,35.14,35.21,22500.0,24.9045,24.947,24.8903,24.9399,22500.0
2009-02-20 11:30:00,35.2,35.22,35.08,35.12,26200.0,24.9328,24.947,24.8478,24.8761,26200.0
2009-02-20 11:35:00,35.11,35.4,35.1,35.28,38100.0,24.869,25.0745,24.862,24.9895,38100.0
2009-02-20 11:40:00,35.27,35.34,35.21,35.33,19500.0,24.9824,25.032,24.9399,25.0249,19500.0
2009-02-20 11:45:00,35.32,35.36,35.29,35.36,22300.0,25.0178,25.0461,24.9965,25.0461,22300.0
2009-02-20 11:50:00,35.35,35.36,35.19,35.21,18000.0,25.039,25.0461,24.9257,24.9399,18000.0
2009-02-20 11:55:00,35.21,35.25,35.13,35.18,35500.0,24.9399,24.9682,24.8832,24.9186,35500.0
2009-02-20 12:00:00,35.18,35.24,35.16,35.23,15800.0,24.9186,24.9611,24.9045,24.954,15800.0
2009-02-20 12:05:00,35.25,35.36,35.21,35.36,19100.0,24.9682,25.0461,24.9399,25.0461,19100.0
2009-02-20 12:10:00,35.36,35.46,35.35,35.36,20300.0,25.0461,25.117,25.039,25.0461,20300.0
2009-02-20 12:15:00,35.36,35.37,35.26,35.31,18100.0,25.0461,25.0532,24.9753,25.0107,18100.0
2009-02-20 12:20:00,35.31,35.31,35.22,35.24,11400.0,25.0107,25.0107,24.947,24.9611,11400.0
2009-02-20 12:25:00,35.23,35.31,35.23,35.29,12300.0,24.954,25.0107,24.954,24.9965,12300.0
2009-02-20 12:30:00,35.28,35.29,35.19,35.27,18400.0,24.9895,24.9965,24.9257,24.9824,18400.0
2009-02-20 12:35:00,35.25,35.26,35.13,35.15,14100.0,24.9682,24.9753,24.8832,24.8974,14100.0
2009-02-20 12:40:00,35.16,35.16,35.04,35.1,26200.0,24.9045,24.9045,24.8195,24.862,26200.0
2009-02-20 12:45:00,35.09,35.09,34.87,34.88,41600.0,24.8549,24.8549,24.6991,24.7061,41600.0
2009-02-20 12:50:00,34.88,34.96,34.83,34.85,25000.0,24.7061,24.7628,24.6707,24.6849,25000.0
2009-02-20 12:55:00,34.85,34.92,34.75,34.8,19000.0,24.6849,24.7345,24.6141,24.6495,19000.0
2009-02-20 13:00:00,34.8,34.8,34.71,34.76,23300.0,24.6495,24.6495,24.5857,24.6211,23300.0
2009-02-20 13:05:00,34.74,34.84,34.72,34.78,25600.0,24.607,24.6778,24.5928,24.6353,25600.0
2009-02-20 13:10:00,34.78,34.91,34.78,34.85,25900.0,24.6353,24.7274,24.6353,24.6849,25900.0
2009-02-20 13:15:00,34.86,34.86,34.69,34.77,36900.0,24.692,24.692,24.5716,24.6282,36900.0
2009-02-20 13:20:00,34.79,34.81,34.74,34.75,17700.0,24.6424,24.6566,24.607,24.6141,17700.0
2009-02-20 13:25:00,34.75,35.0,34.75,34.96,25200.0,24.6141,24.7911,24.6141,24.7628,25200.0
2009-02-20 13:30:00,34.95,35.05,34.91,34.98,19900.0,24.7557,24.8266,24.7274,24.777,19900.0
2009-02-20 13:35:00,34.99,35.04,34.95,35.03,12500.0,24.7841,24.8195,24.7557,24.8124,12500.0
2009-02-20 13:40:00,35.03,35.19,35.02,35.15,22200.0,24.8124,24.9257,24.8053,24.8974,22200.0
2009-02-20 13:45:00,35.14,35.16,35.06,35.12,13600.0,24.8903,24.9045,24.8336,24.8761,13600.0
2009-02-20 13:50:00,35.12,35.23,35.12,35.17,21100.0,24.8761,24.954,24.8761,24.9115,21100.0
2009-02-20 13:55:00,35.14,35.17,35.04,35.13,34000.0,24.8903,24.9115,24.8195,24.8832,34000.0
2009-02-20 14:00:00,35.13,35.15,34.91,34.97,29000.0,24.8832,24.8974,24.7274,24.7699,29000.0
2009-02-20 14:05:00,34.97,35.09,34.97,35.01,21800.0,24.7699,24.8549,24.7699,24.7982,21800.0
2009-02-20 14:10:00,35.0,35.02,34.92,34.96,16800.0,24.7911,24.8053,24.7345,24.7628,16800.0
2009-02-20 14:15:00,34.96,35.16,34.95,35.1,57900.0,24.7628,24.9045,24.7557,24.862,57900.0
2009-02-20 14:20:00,35.1,35.24,35.02,35.21,24700.0,24.862,24.9611,24.8053,24.9399,24700.0
2009-02-20 14:25:00,35.22,35.33,34.97,34.97,32700.0,24.947,25.0249,24.7699,24.7699,32700.0
2009-02-20 14:30:00,34.98,35.22,34.98,35.11,23400.0,24.777,24.947,24.777,24.869,23400.0
2009-02-20 14:35:00,35.11,35.31,35.01,35.31,60200.0,24.869,25.0107,24.7982,25.0107,60200.0
2009-02-20 14:40:00,35.31,35.33,35.21,35.26,44800.0,25.0107,25.0249,24.9399,24.9753,44800.0
2009-02-20 14:45:00,35.27,35.36,35.19,35.33,40400.0,24.9824,25.0461,24.9257,25.0249,40400.0
2009-02-20 14:50:00,35.34,35.43,35.21,35.22,32100.0,25.032,25.0957,24.9399,24.947,32100.0
2009-02-20 14:55:00,35.23,35.34,35.2,35.26,22500.0,24.954,25.032,24.9328,24.9753,22500.0
2009-02-20 15:00:00,35.23,35.25,35.03,35.11,49300.0,24.954,24.9682,24.8124,24.869,49300.0
2009-02-20 15:05:00,35.09,35.23,35.08,35.13,43100.0,24.8549,24.954,24.8478,24.8832,43100.0
2009-02-20 15:10:00,35.12,35.17,35.01,35.17,39200.0,24.8761,24.9115,24.7982,24.9115,39200.0
2009-02-20 15:15:00,35.16,35.23,35.1,35.17,18500.0,24.9045,24.954,24.862,24.9115,18500.0
2009-02-20 15:20:00,35.18,35.21,34.96,35.02,28200.0,24.9186,24.9399,24.7628,24.8053,28200.0
2009-02-20 15:25:00,35.02,35.09,34.94,34.98,24000.0,24.8053,24.8549,24.7486,24.777,24000.0
2009-02-20 15:30:00,34.99,35.07,34.86,35.05,37100.0,24.7841,24.8407,24.692,24.8266,37100.0
2009-02-20 15:35:00,35.03,35.19,35.03,35.09,31800.0,24.8124,24.9257,24.8124,24.8549,31800.0
2009-02-20 15:40:00,35.09,35.14,34.95,34.96,42800.0,24.8549,24.8903,24.7557,24.7628,42800.0
2009-02-20 15:45:00,34.98,35.07,34.92,35.0,53500.0,24.777,24.8407,24.7345,24.7911,53500.0
2009-02-20 15:50:00,35.0,35.16,34.96,35.1,57300.0,24.7911,24.9045,24.7628,24.862,57300.0
2009-02-20 15:55:00,35.09,35.15,35.06,35.1,71400.0,24.8549,24.8974,24.8336,24.862,71400.0
2009-02-23 09:30:00,35.34,35.58,35.12,35.22,39400.0,25.032,25.202,24.8761,24.947,39400.0
2009-02-23 09:35:00,35.22,35.44,34.93,35.36,55700.0,24.947,25.1028,24.7416,25.0461,55700.0
2009-02-23 09:40:00,35.35,35.42,35.1,35.35,37400.0,25.039,25.0886,24.862,25.039,37400.0
2009-02-23 09:45:00,35.34,35.35,35.13,35.18,21200.0,25.032,25.039,24.8832,24.9186,21200.0
2009-02-23 09:50:00,35.18,35.25,34.99,34.99,28500.0,24.9186,24.9682,24.7841,24.7841,28500.0
2009-02-23 09:55:00,35.0,35.12,34.87,35.12,86500.0,24.7911,24.8761,24.6991,24.8761,86500.0
2009-02-23 10:00:00,35.12,35.27,35.0,35.16,36600.0,24.8761,24.9824,24.7911,24.9045,36600.0
2009-02-23 10:05:00,35.15,35.29,35.15,35.29,13100.0,24.8974,24.9965,24.8974,24.9965,13100.0
2009-02-23 10:10:00,35.29,35.29,35.16,35.23,15700.0,24.9965,24.9965,24.9045,24.954,15700.0
2009-02-23 10:15:00,35.22,35.24,35.16,35.2,23200.0,24.947,24.9611,24.9045,24.9328,23200.0
2009-02-23 10:20:00,35.21,35.26,35.17,35.17,18100.0,24.9399,24.9753,24.9115,24.9115,18100.0
2009-02-23 10:25:00,35.17,35.21,35.12,35.15,14900.0,24.9115,24.9399,24.8761,24.8974,14900.0
2009-02-23 10:30:00,35.14,35.19,35.12,35.15,23100.0,24.8903,24.9257,24.8761,24.8974,23100.0
2009-02-23 10:35:00,35.15,35.17,35.07,35.08,23600.0,24.8974,24.9115,24.8407,24.8478,23600.0
2009-02-23 10:40:00,35.07,35.11,35.06,35.09,20600.0,24.8407,24.869,24.8336,24.8549,20600.0
2009-02-23 10:45:00,35.09,35.11,35.04,35.05,21100.0,24.8549,24.869,24.8195,24.8266,21100.0
2009-02-23 10:50:00,35.04,35.1,35.02,35.03,20700.0,24.8195,24.862,24.8053,24.8124,20700.0
2009-02-23 10:55:00,35.03,35.09,34.97,35.01,28000.0,24.8124,24.8549,24.7699,24.7982,28000.0
2009-02-23 11:00:00,35.01,35.05,34.99,35.0,32900.0,24.7982,24.8266,24.7841,24.7911,32900.0
2009-02-23 11:05:00,35.0,35.07,34.98,35.0,13600.0,24.7911,24.8407,24.777,24.7911,13600.0
2009-02-23 11:10:00,34.99,35.05,34.96,34.99,12700.0,24.7841,24.8266,24.7628,24.7841,12700.0
2009-02-23 11:15:00,35.0,35.02,34.91,34.91,11000.0,24.7911,24.8053,24.7274,24.7274,11000.0
2009-02-23 11:20:00,34.93,34.99,34.92,34.96,13500.0,24.7416,24.7841,24.7345,24.7628,13500.0
2009-02-23 11:25:00,34.95,35.07,34.94,35.05,15100.0,24.7557,24.8407,24.7486,24.8266,15100.0
2009-02-23 11:30:00,35.05,35.06,34.98,35.05,32700.0,24.8266,24.8336,24.777,24.8266,32700.0
2009-02-23 11:35:00,35.05,35.05,34.95,34.95,22700.0,24.8266,24.8266,24.7557,24.7557,22700.0
2009-02-23 11:40:00,34.97,34.98,34.93,34.98,14400.0,24.7699,24.777,24.7416,24.777,14400.0
2009-02-23 11:45:00,34.98,35.03,34.97,35.01,17400.0,24.777,24.8124,24.7699,24.7982,17400.0
2009-02-23 11:50:00,35.03,35.08,35.0,35.02,14000.0,24.8124,24.8478,24.7911,24.8053,14000.0
2009-02-23 11:55:00,35.01,35.02,34.94,34.99,17200.0,24.7982,24.8053,24.7486,24.7841,17200.0
2009-02-23 12:00:00,35.0,35.0,34.95,34.97,30000.0,24.7911,24.7911,24.7557,24.7699,30000.0
2009-02-23 12:05:00,34.97,34.99,34.92,34.92,17700.0,24.7699,24.7841,24.7345,24.7345,17700.0
2009-02-23 12:10:00,34.92,34.98,34.91,34.93,10200.0,24.7345,24.777,24.7274,24.7416,10200.0
2009-02-23 12:15:00,34.92,34.95,34.86,34.9,20100.0,24.7345,24.7557,24.692,24.7203,20100.0
2009-02-23 12:20:00,34.89,34.99,34.87,34.99,15700.0,24.7132,24.7841,24.6991,24.7841,15700.0
2009-02-23 12:25:00,34.99,34.99,34.92,34.92,9200.0,24.7841,24.7841,24.7345,24.7345,9200.0
2009-02-23 12:30:00,34.91,34.93,34.84,34.85,16500.0,24.7274,24.7416,24.6778,24.6849,16500.0
2009-02-23 12:35:00,34.85,34.9,34.85,34.88,9200.0,24.6849,24.7203,24.6849,24.7061,9200.0
2009-02-23 12:40:00,34.87,34.87,34.83,34.84,4400.0,24.6991,24.6991,24.6707,24.6778,4400.0
2009-02-23 12:45:00,34.84,34.86,34.77,34.77,12100.0,24.6778,24.692,24.6282,24.6282,12100.0
2009-02-23 12:50:00,34.78,34.81,34.68,34.68,14500.0,24.6353,24.6566,24.5645,24.5645,14500.0
2009-02-23 12:55:00,34.7,34.7,34.61,34.61,11600.0,24.5786,24.5786,24.5149,24.5149,11600.0
2009-02-23 13:00:00,34.6,34.61,34.54,34.56,22500.0,24.5078,24.5149,24.4653,24.4795,22500.0
2009-02-23 13:05:00,34.56,34.58,34.5,34.57,19700.0,24.4795,24.4936,24.437,24.4866,19700.0
2009-02-23 13:10:00,34.58,34.63,34.56,34.63,28800.0,24.4936,24.5291,24.4795,24.5291,28800.0
2009-02-23 13:15:00,34.62,34.72,34.62,34.71,20600.0,24.522,24.5928,24.522,24.5857,20600.0
2009-02-23 13:20:00,34.72,34.75,34.69,34.73,18200.0,24.5928,24.6141,24.5716,24.5999,18200.0
2009-02-23 13:25:00,34.73,34.76,34.69,34.73,30800.0,24.5999,24.6211,24.5716,24.5999,30800.0
2009-02-23 13:30:00,34.73,34.81,34.69,34.81,55800.0,24.5999,24.6566,24.5716,24.6566,55800.0
2009-02-23 13:35:00,34.79,34.83,34.78,34.81,20300.0,24.6424,24.6707,24.6353,24.6566,20300.0
2009-02-23 13:40:00,34.82,34.93,34.81,34.92,23000.0,24.6636,24.7416,24.6566,24.7345,23000.0
2009-02-23 13:45:00,34.92,34.92,34.8,34.81,18600.0,24.7345,24.7345,24.6495,24.6566,18600.0
2009-02-23 13:50:00,34.8,34.89,34.78,34.89,25100.0,24.6495,24.7132,24.6353,24.7132,25100.0
2009-02-23 13:55:00,34.88,34.89,34.75,34.8,42900.0,24.7061,24.7132,24.6141,24.6495,42900.0
2009-02-23 14:00:00,34.8,34.85,34.75,34.85,41500.0,24.6495,24.6849,24.6141,24.6849,41500.0
2009-02-23 14:05:00,34.86,34.91,34.83,34.87,30400.0,24.692,24.7274,24.6707,24.6991,30400.0
2009-02-23 14:10:00,34.87,34.96,34.84,34.91,43500.0,24.6991,24.7628,24.6778,24.7274,43500.0
2009-02-23 14:15:00,34.91,35.05,34.91,35.0,46700.0,24.7274,24.8266,24.7274,24.7911,46700.0
2009-02-23 14:20:00,35.0,35.1,34.97,34.97,44800.0,24.7911,24.862,24.7699,24.7699,44800.0
2009-02-23 14:25:00,34.98,35.05,34.91,35.03,42900.0,24.777,24.8266,24.7274,24.8124,42900.0
2009-02-23 14:30:00,35.03,35.06,34.9,35.02,268600.0,24.8124,24.8336,24.7203,24.8053,268600.0
2009-02-23 14:35:00,35.02,35.14,35.01,35.08,189400.0,24.8053,24.8903,24.7982,24.8478,189400.0
2009-02-23 14:40:00,35.07,35.09,35.01,35.04,75300.0,24.8407,24.8549,24.7982,24.8195,75300.0
2009-02-23 14:45:00,35.04,35.05,34.98,35.0,85200.0,24.8195,24.8266,24.777,24.7911,85200.0
2009-02-23 14:50:00,35.0,35.03,34.95,35.0,141900.0,24.7911,24.8124,24.7557,24.7911,141900.0
2009-02-23 14:55:00,35.0,35.01,34.88,34.91,101300.0,24.7911,24.7982,24.7061,24.7274,101300.0
2009-02-23 15:00:00,34.91,34.99,34.9,34.98,115500.0,24.7274,24.7841,24.7203,24.777,115500.0
2009-02-23 15:05:00,34.98,35.03,34.94,34.98,79600.0,24.777,24.8124,24.7486,24.777,79600.0
2009-02-23 15:10:00,34.99,35.07,34.94,34.99,74900.0,24.7841,24.8407,24.7486,24.7841,74900.0
2009-02-23 15:15:00,35.0,35.02,34.98,35.01,52600.0,24.7911,24.8053,24.777,24.7982,52600.0
2009-02-23 15:20:00,35.0,35.04,34.96,35.0,159500.0,24.7911,24.8195,24.7628,24.7911,159500.0
2009-02-23 15:25:00,35.0,35.04,34.98,35.01,117700.0,24.7911,24.8195,24.777,24.7982,117700.0
2009-02-23 15:30:00,35.01,35.08,35.0,35.01,87500.0,24.7982,24.8478,24.7911,24.7982,87500.0
2009-02-23 15:35:00,35.02,35.11,34.99,35.02,95000.0,24.8053,24.869,24.7841,24.8053,95000.0
2009-02-23 15:40:00,35.02,35.07,35.0,35.0,171000.0,24.8053,24.8407,24.7911,24.7911,171000.0
2009-02-23 15:45:00,35.0,35.1,35.0,35.0,118200.0,24.7911,24.862,24.7911,24.7911,118200.0
2009-02-23 15:50:00,35.0,35.08,35.0,35.04,128600.0,24.7911,24.8478,24.7911,24.8195,128600.0
2009-02-23 15:55:00,35.03,35.07,35.0,35.01,169800.0,24.8124,24.8407,24.7911,24.7982,169800.0
2009-02-24 09:30:00,35.21,35.46,35.0,35.37,41700.0,24.9399,25.117,24.7911,25.0532,41700.0
2009-02-24 09:35:00,35.37,35.54,35.36,35.54,20300.0,25.0532,25.1736,25.0461,25.1736,20300.0
2009-02-24 09:40:00,35.55,35.88,35.51,35.81,44700.0,25.1807,25.4145,25.1524,25.3649,44700.0
2009-02-24 09:45:00,35.81,35.84,35.62,35.77,134900.0,25.3649,25.3861,25.2303,25.3365,134900.0
2009-02-24 09:50:00,35.77,35.85,35.76,35.8,35200.0,25.3365,25.3932,25.3295,25.3578,35200.0
2009-02-24 09:55:00,35.77,35.94,35.77,35.83,58200.0,25.3365,25.457,25.3365,25.379,58200.0
2009-02-24 10:00:00,35.82,35.93,35.65,35.83,88500.0,25.372,25.4499,25.2515,25.379,88500.0
2009-02-24 10:05:00,35.82,35.92,35.77,35.84,56300.0,25.372,25.4428,25.3365,25.3861,56300.0
2009-02-24 10:10:00,35.86,35.89,35.81,35.87,34700.0,25.4003,25.4215,25.3649,25.4074,34700.0
2009-02-24 10:15:00,35.86,35.94,35.83,35.94,33000.0,25.4003,25.457,25.379,25.457,33000.0
2009-02-24 10:20:00,35.95,36.03,35.77,35.84,68200.0,25.464,25.5207,25.3365,25.3861,68200.0
2009-02-24 10:25:00,35.84,35.98,35.82,35.95,22600.0,25.3861,25.4853,25.372,25.464,22600.0
2009-02-24 10:30:00,35.93,36.0,35.87,35.98,31000.0,25.4499,25.4995,25.4074,25.4853,31000.0
2009-02-24 10:35:00,35.98,36.05,35.97,35.98,27600.0,25.4853,25.5349,25.4782,25.4853,27600.0
2009-02-24 10:40:00,35.97,36.08,35.94,36.08,17400.0,25.4782,25.5561,25.457,25.5561,17400.0
2009-02-24 10:45:00,36.08,36.24,36.08,36.14,36700.0,25.5561,25.6694,25.5561,25.5986,36700.0
2009-02-24 10:50:00,36.16,36.26,36.11,36.25,35900.0,25.6128,25.6836,25.5774,25.6765,35900.0
2009-02-24 10:55:00,36.25,36.26,35.99,36.02,28800.0,25.6765,25.6836,25.4924,25.5136,28800.0
2009-02-24 11:00:00,36.03,36.18,36.01,36.15,26400.0,25.5207,25.6269,25.5065,25.6057,26400.0
2009-02-24 11:05:00,36.16,36.17,36.02,36.02,21600.0,25.6128,25.6199,25.5136,25.5136,21600.0
2009-02-24 11:10:00,36.01,36.06,35.97,35.99,32400.0,25.5065,25.542,25.4782,25.4924,32400.0
2009-02-24 11:15:00,35.99,36.02,35.94,35.95,20500.0,25.4924,25.5136,25.457,25.464,20500.0
2009-02-24 11:20:00,35.96,36.02,35.92,35.92,23500.0,25.4711,25.5136,25.4428,25.4428,23500.0
2009-02-24 11:25:00,35.9,36.03,35.88,36.03,40300.0,25.4286,25.5207,25.4145,25.5207,40300.0
2009-02-24 11:30:00,36.02,36.05,35.9,35.92,35400.0,25.5136,25.5349,25.4286,25.4428,35400.0
2009-02-24 11:35:00,35.92,36.01,35.91,35.99,27700.0,25.4428,25.5065,25.4357,25.4924,27700.0
2009-02-24 11:40:00,35.98,36.04,35.98,36.03,22300.0,25.4853,25.5278,25.4853,25.5207,22300.0
2009-02-24 11:45:00,36.03,36.03,35.92,35.98,43300.0,25.5207,25.5207,25.4428,25.4853,43300.0
2009-02-24 11:50:00,35.98,35.99,35.9,35.94,40100.0,25.4853,25.4924,25.4286,25.457,40100.0
2009-02-24 11:55:00,35.94,35.95,35.88,35.94,32700.0,25.457,25.464,25.4145,25.457,32700.0
2009-02-24 12:00:00,35.93,36.02,35.93,36.01,54600.0,25.4499,25.5136,25.4499,25.5065,54600.0
2009-02-24 12:05:00,35.99,36.01,35.88,35.98,45500.0,25.4924,25.5065,25.4145,25.4853,45500.0
2009-02-24 12:10:00,35.99,36.0,35.96,35.98,14800.0,25.4924,25.4995,25.4711,25.4853,14800.0
2009-02-24 12:15:00,35.98,36.01,35.93,35.94,40600.0,25.4853,25.5065,25.4499,25.457,40600.0
2009-02-24 12:20:00,35.94,35.95,35.86,35.87,30600.0,25.457,25.464,25.4003,25.4074,30600.0
2009-02-24 12:25:00,35.88,35.91,35.87,35.91,19700.0,25.4145,25.4357,25.4074,25.4357,19700.0
2009-02-24 12:30:00,35.9,35.99,35.9,35.99,18800.0,25.4286,25.4924,25.4286,25.4924,18800.0
2009-02-24 12:35:00,35.98,36.15,35.98,36.12,38300.0,25.4853,25.6057,25.4853,25.5845,38300.0
2009-02-24 12:40:00,36.11,36.2,36.1,36.18,30900.0,25.5774,25.6411,25.5703,25.6269,30900.0
2009-02-24 12:45:00,36.19,36.24,36.19,36.21,17200.0,25.634,25.6694,25.634,25.6482,17200.0
2009-02-24 12:50:00,36.22,36.25,36.18,36.19,16500.0,25.6553,25.6765,25.6269,25.634,16500.0
2009-02-24 12:55:00,36.19,36.23,36.18,36.21,16200.0,25.634,25.6624,25.6269,25.6482,16200.0
2009-02-24 13:00:00,36.2,36.27,36.2,36.26,19600.0,25.6411,25.6907,25.6411,25.6836,19600.0
2009-02-24 13:05:00,36.27,36.3,36.23,36.28,22300.0,25.6907,25.7119,25.6624,25.6978,22300.0
2009-02-24 13:10:00,36.29,36.31,36.2,36.21,13800.0,25.7049,25.719,25.6411,25.6482,13800.0
2009-02-24 13:15:00,36.2,36.25,36.17,36.17,15700.0,25.6411,25.6765,25.6199,25.6199,15700.0
2009-02-24 13:20:00,36.17,36.3,36.12,36.28,56100.0,25.6199,25.7119,25.5845,25.6978,56100.0
2009-02-24 13:25:00,36.27,36.35,36.22,36.26,35500.0,25.6907,25.7474,25.6553,25.6836,35500.0
2009-02-24 13:30:00,36.27,36.37,36.24,36.35,27400.0,25.6907,25.7615,25.6694,25.7474,27400.0
2009-02-24 13:35:00,36.35,36.36,36.3,36.34,23700.0,25.7474,25.7544,25.7119,25.7403,23700.0
2009-02-24 13:40:00,36.34,36.38,36.32,36.32,20200.0,25.7403,25.7686,25.7261,25.7261,20200.0
2009-02-24 13:45:00,36.32,36.34,36.14,36.14,34400.0,25.7261,25.7403,25.5986,25.5986,34400.0
2009-02-24 13:50:00,36.14,36.16,36.07,36.09,45700.0,25.5986,25.6128,25.549,25.5632,45700.0
2009-02-24 13:55:00,36.08,36.1,36.0,36.01,72700.0,25.5561,25.5703,25.4995,25.5065,72700.0
2009-02-24 14:00:00,36.01,36.09,36.0,36.07,36000.0,25.5065,25.5632,25.4995,25.549,36000.0
2009-02-24 14:05:00,36.06,36.07,36.02,36.05,31000.0,25.542,25.549,25.5136,25.5349,31000.0
2009-02-24 14:10:00,36.05,36.06,36.03,36.03,28500.0,25.5349,25.542,25.5207,25.5207,28500.0
2009-02-24 14:15:00,36.04,36.13,36.04,36.12,61400.0,25.5278,25.5915,25.5278,25.5845,61400.0
2009-02-24 14:20:00,36.12,36.12,36.06,36.07,50600.0,25.5845,25.5845,25.542,25.549,50600.0
2009-02-24 14:25:00,36.07,36.09,36.07,36.09,34000.0,25.549,25.5632,25.549,25.5632,34000.0
2009-02-24 14:30:00,36.1,36.18,36.1,36.14,63000.0,25.5703,25.6269,25.5703,25.5986,63000.0
2009-02-24 14:35:00,36.14,36.25,36.12,36.22,67800.0,25.5986,25.6765,25.5845,25.6553,67800.0
2009-02-24 14:40:00,36.22,36.29,36.17,36.2,64600.0,25.6553,25.7049,25.6199,25.6411,64600.0
2009-02-24 14:45:00,36.19,36.26,36.18,36.26,47400.0,25.634,25.6836,25.6269,25.6836,47400.0
2009-02-24 14:50:00,36.25,36.28,36.13,36.13,59200.0,25.6765,25.6978,25.5915,25.5915,59200.0
2009-02-24 14:55:00,36.13,36.31,36.13,36.16,82600.0,25.5915,25.719,25.5915,25.6128,82600.0
2009-02-24 15:00:00,36.16,36.18,36.09,36.16,49000.0,25.6128,25.6269,25.5632,25.6128,49000.0
2009-02-24 15:05:00,36.17,36.31,36.16,36.3,32900.0,25.6199,25.719,25.6128,25.7119,32900.0
2009-02-24 15:10:00,36.31,36.54,36.3,36.54,33900.0,25.719,25.8819,25.7119,25.8819,33900.0
2009-02-24 15:15:00,36.54,36.6,36.54,36.6,37000.0,25.8819,25.9244,25.8819,25.9244,37000.0
2009-02-24 15:20:00,36.59,36.64,36.5,36.62,67200.0,25.9174,25.9528,25.8536,25.9386,67200.0
2009-02-24 15:25:00,36.62,36.67,36.58,36.59,79500.0,25.9386,25.974,25.9103,25.9174,79500.0
2009-02-24 15:30:00,36.58,36.62,36.53,36.61,109100.0,25.9103,25.9386,25.8749,25.9315,109100.0
2009-02-24 15:35:00,36.6,36.62,36.56,36.6,107100.0,25.9244,25.9386,25.8961,25.9244,107100.0
2009-02-24 15:40:00,36.6,36.77,36.6,36.75,126700.0,25.9244,26.0449,25.9244,26.0307,126700.0
2009-02-24 15:45:00,36.75,36.79,36.72,36.75,126700.0,26.0307,26.059,26.0094,26.0307,126700.0
2009-02-24 15:50:00,36.75,36.82,36.71,36.82,153200.0,26.0307,26.0803,26.0024,26.0803,153200.0
2009-02-24 15:55:00,36.82,36.82,36.71,36.71,150500.0,26.0803,26.0803,26.0024,26.0024,150500.0
2009-02-25 09:30:00,36.66,36.75,36.06,36.42,36700.0,25.9669,26.0307,25.542,25.7969,36700.0
2009-02-25 09:35:00,36.42,36.54,36.4,36.44,52500.0,25.7969,25.8819,25.7828,25.8111,52500.0
2009-02-25 09:40:00,36.44,36.61,36.36,36.61,34400.0,25.8111,25.9315,25.7544,25.9315,34400.0
2009-02-25 09:45:00,36.59,36.67,36.46,36.47,243600.0,25.9174,25.974,25.8253,25.8324,243600.0
2009-02-25 09:50:00,36.49,36.82,36.38,36.8,68400.0,25.8465,26.0803,25.7686,26.0661,68400.0
2009-02-25 09:55:00,36.78,36.8,36.55,36.62,21700.0,26.0519,26.0661,25.889,25.9386,21700.0
2009-02-25 10:00:00,36.62,36.75,36.55,36.67,41300.0,25.9386,26.0307,25.889,25.974,41300.0
2009-02-25 10:05:00,36.67,36.88,36.61,36.85,47000.0,25.974,26.1228,25.9315,26.1015,47000.0
2009-02-25 10:10:00,36.85,36.89,36.72,36.77,56100.0,26.1015,26.1299,26.0094,26.0449,56100.0
2009-02-25 10:15:00,36.76,36.76,36.57,36.69,252200.0,26.0378,26.0378,25.9032,25.9882,252200.0
2009-02-25 10:20:00,36.65,36.74,36.65,36.73,40300.0,25.9599,26.0236,25.9599,26.0165,40300.0
2009-02-25 10:25:00,36.74,36.92,36.72,36.89,50800.0,26.0236,26.1511,26.0094,26.1299,50800.0
2009-02-25 10:30:00,36.88,36.88,36.63,36.64,37100.0,26.1228,26.1228,25.9457,25.9528,37100.0
2009-02-25 10:35:00,36.64,36.71,36.54,36.6,38400.0,25.9528,26.0024,25.8819,25.9244,38400.0
2009-02-25 10:40:00,36.61,36.71,36.57,36.58,39700.0,25.9315,26.0024,25.9032,25.9103,39700.0
2009-02-25 10:45:00,36.58,36.59,36.44,36.48,26900.0,25.9103,25.9174,25.8111,25.8394,26900.0
2009-02-25 10:50:00,36.48,36.62,36.47,36.61,18800.0,25.8394,25.9386,25.8324,25.9315,18800.0
2009-02-25 10:55:00,36.62,36.63,36.56,36.59,45900.0,25.9386,25.9457,25.8961,25.9174,45900.0
2009-02-25 11:00:00,36.6,36.65,36.55,36.58,24200.0,25.9244,25.9599,25.889,25.9103,24200.0
2009-02-25 11:05:00,36.57,36.67,36.55,36.56,23100.0,25.9032,25.974,25.889,25.8961,23100.0
2009-02-25 11:10:00,36.55,36.56,36.49,36.51,15400.0,25.889,25.8961,25.8465,25.8607,15400.0
2009-02-25 11:15:00,36.49,36.57,36.47,36.57,17500.0,25.8465,25.9032,25.8324,25.9032,17500.0
2009-02-25 11:20:00,36.56,36.65,36.56,36.6,29000.0,25.8961,25.9599,25.8961,25.9244,29000.0
2009-02-25 11:25:00,36.59,36.72,36.58,36.66,11500.0,25.9174,26.0094,25.9103,25.9669,11500.0
2009-02-25 11:30:00,36.66,36.71,36.63,36.71,12100.0,25.9669,26.0024,25.9457,26.0024,12100.0
2009-02-25 11:35:00,36.7,36.72,36.63,36.63,15000.0,25.9953,26.0094,25.9457,25.9457,15000.0
2009-02-25 11:40:00,36.63,36.7,36.63,36.68,26900.0,25.9457,25.9953,25.9457,25.9811,26900.0
2009-02-25 11:45:00,36.67,36.74,36.66,36.68,22500.0,25.974,26.0236,25.9669,25.9811,22500.0
2009-02-25 11:50:00,36.67,36.68,36.58,36.62,38200.0,25.974,25.9811,25.9103,25.9386,38200.0
2009-02-25 11:55:00,36.61,36.61,36.49,36.55,49500.0,25.9315,25.9315,25.8465,25.889,49500.0
2009-02-25 12:00:00,36.54,36.62,36.52,36.6,89000.0,25.8819,25.9386,25.8678,25.9244,89000.0
2009-02-25 12:05:00,36.61,36.69,36.6,36.69,49600.0,25.9315,25.9882,25.9244,25.9882,49600.0
2009-02-25 12:10:00,36.68,36.72,36.67,36.69,15900.0,25.9811,26.0094,25.974,25.9882,15900.0
2009-02-25 12:15:00,36.69,36.79,36.69,36.76,27300.0,25.9882,26.059,25.9882,26.0378,27300.0
2009-02-25 12:20:00,36.74,36.86,36.74,36.83,47000.0,26.0236,26.1086,26.0236,26.0874,47000.0
2009-02-25 12:25:00,36.84,36.96,36.83,36.92,52700.0,26.0944,26.1794,26.0874,26.1511,52700.0
2009-02-25 12:30:00,36.91,37.08,36.9,37.04,61800.0,26.144,26.2644,26.1369,26.2361,61800.0
2009-02-25 12:35:00,37.04,37.16,37.01,37.12,64900.0,26.2361,26.3211,26.2149,26.2928,64900.0
2009-02-25 12:40:00,37.12,37.12,37.0,37.01,17200.0,26.2928,26.2928,26.2078,26.2149,17200.0
2009-02-25 12:45:00,36.99,37.0,36.92,36.99,22700.0,26.2007,26.2078,26.1511,26.2007,22700.0
2009-02-25 12:50:00,36.98,37.02,36.94,37.01,39500.0,26.1936,26.2219,26.1653,26.2149,39500.0
2009-02-25 12:55:00,37.0,37.08,37.0,37.05,16900.0,26.2078,26.2644,26.2078,26.2432,16900.0
2009-02-25 13:00:00,37.04,37.17,37.02,37.14,20500.0,26.2361,26.3282,26.2219,26.3069,20500.0
2009-02-25 13:05:00,37.14,37.16,37.06,37.08,28000.0,26.3069,26.3211,26.2503,26.2644,28000.0
2009-02-25 13:10:00,37.08,37.08,36.98,36.98,20700.0,26.2644,26.2644,26.1936,26.1936,20700.0
2009-02-25 13:15:00,36.97,37.09,36.96,37.07,19900.0,26.1865,26.2715,26.1794,26.2574,19900.0
2009-02-25 13:20:00,37.08,37.1,37.03,37.06,33200.0,26.2644,26.2786,26.229,26.2503,33200.0
2009-02-25 13:25:00,37.06,37.15,37.06,37.1,51800.0,26.2503,26.314,26.2503,26.2786,51800.0
2009-02-25 13:30:00,37.1,37.14,37.06,37.1,57400.0,26.2786,26.3069,26.2503,26.2786,57400.0
2009-02-25 13:35:00,37.1,37.21,37.1,37.2,39900.0,26.2786,26.3565,26.2786,26.3494,39900.0
2009-02-25 13:40:00,37.21,37.39,37.21,37.39,88400.0,26.3565,26.484,26.3565,26.484,88400.0
2009-02-25 13:45:00,37.39,37.69,37.36,37.57,251400.0,26.484,26.6965,26.4628,26.6115,251400.0
2009-02-25 13:50:00,37.55,37.61,37.4,37.58,56600.0,26.5973,26.6398,26.4911,26.6186,56600.0
2009-02-25 13:55:00,37.56,37.63,37.42,37.43,41700.0,26.6044,26.654,26.5053,26.5123,41700.0
2009-02-25 14:00:00,37.44,37.47,37.21,37.33,68700.0,26.5194,26.5407,26.3565,26.4415,68700.0
2009-02-25 14:05:00,37.33,37.35,37.16,37.28,69100.0,26.4415,26.4557,26.3211,26.4061,69100.0
2009-02-25 14:10:00,37.28,37.43,37.27,37.36,88300.0,26.4061,26.5123,26.399,26.4628,88300.0
2009-02-25 14:15:00,37.36,37.47,37.21,37.34,97000.0,26.4628,26.5407,26.3565,26.4486,97000.0
2009-02-25 14:20:00,37.33,37.57,37.31,37.56,82200.0,26.4415,26.6115,26.4273,26.6044,82200.0
2009-02-25 14:25:00,37.57,37.59,37.39,37.41,76300.0,26.6115,26.6257,26.484,26.4982,76300.0
2009-02-25 14:30:00,37.4,37.43,37.32,37.32,47300.0,26.4911,26.5123,26.4344,26.4344,47300.0
2009-02-25 14:35:00,37.31,37.34,37.24,37.33,57200.0,26.4273,26.4486,26.3778,26.4415,57200.0
2009-02-25 14:40:00,37.34,37.44,37.33,37.41,52400.0,26.4486,26.5194,26.4415,26.4982,52400.0
2009-02-25 14:45:00,37.42,37.48,37.37,37.43,33500.0,26.5053,26.5478,26.4698,26.5123,33500.0
2009-02-25 14:50:00,37.43,37.53,37.43,37.51,56200.0,26.5123,26.5832,26.5123,26.569,56200.0
2009-02-25 14:55:00,37.5,37.55,37.37,37.42,42300.0,26.5619,26.5973,26.4698,26.5053,42300.0
2009-02-25 15:00:00,37.42,37.49,37.36,37.49,53500.0,26.5053,26.5548,26.4628,26.5548,53500.0
2009-02-25 15:05:00,37.5,37.56,37.46,37.53,67500.0,26.5619,26.6044,26.5336,26.5832,67500.0
2009-02-25 15:10:00,37.53,37.53,37.35,37.49,95900.0,26.5832,26.5832,26.4557,26.5548,95900.0
2009-02-25 15:15:00,37.52,37.71,37.5,37.64,76400.0,26.5761,26.7107,26.5619,26.6611,76400.0
2009-02-25 15:20:00,37.65,37.75,37.62,37.66,134000.0,26.6682,26.739,26.6469,26.6753,134000.0
2009-02-25 15:25:00,37.65,37.77,37.64,37.77,108700.0,26.6682,26.7532,26.6611,26.7532,108700.0
2009-02-25 15:30:00,37.77,37.88,37.71,37.87,123000.0,26.7532,26.8311,26.7107,26.824,123000.0
2009-02-25 15:35:00,37.87,37.9,37.74,37.85,133900.0,26.824,26.8453,26.7319,26.8098,133900.0
2009-02-25 15:40:00,37.86,37.98,37.79,37.82,164700.0,26.8169,26.9019,26.7673,26.7886,164700.0
2009-02-25 15:45:00,37.83,37.95,37.82,37.88,100300.0,26.7957,26.8807,26.7886,26.8311,100300.0
2009-02-25 15:50:00,37.89,37.9,37.54,37.54,149000.0,26.8382,26.8453,26.5903,26.5903,149000.0
2009-02-25 15:55:00,37.54,37.61,37.52,37.55,132100.0,26.5903,26.6398,26.5761,26.5973,132100.0
2009-02-26 09:30:00,37.96,37.96,37.64,37.79,21800.0,26.8878,26.8878,26.6611,26.7673,21800.0
2009-02-26 09:35:00,37.71,37.79,37.42,37.49,30500.0,26.7107,26.7673,26.5053,26.5548,30500.0
2009-02-26 09:40:00,37.5,37.54,37.43,37.5,28400.0,26.5619,26.5903,26.5123,26.5619,28400.0
2009-02-26 09:45:00,37.51,37.68,37.46,37.66,34400.0,26.569,26.6894,26.5336,26.6753,34400.0
2009-02-26 09:50:00,37.65,37.89,37.65,37.72,29400.0,26.6682,26.8382,26.6682,26.7178,29400.0
2009-02-26 09:55:00,37.71,37.88,37.69,37.79,8700.0,26.7107,26.8311,26.6965,26.7673,8700.0
2009-02-26 10:00:00,37.77,37.96,37.71,37.9,22300.0,26.7532,26.8878,26.7107,26.8453,22300.0
2009-02-26 10:05:00,37.87,37.89,37.74,37.74,12000.0,26.824,26.8382,26.7319,26.7319,12000.0
2009-02-26 10:10:00,37.76,37.76,37.6,37.6,23100.0,26.7461,26.7461,26.6328,26.6328,23100.0
2009-02-26 10:15:00,37.59,37.67,37.57,37.63,25300.0,26.6257,26.6823,26.6115,26.654,25300.0
2009-02-26 10:20:00,37.61,37.72,37.55,37.71,33900.0,26.6398,26.7178,26.5973,26.7107,33900.0
2009-02-26 10:25:00,37.71,37.8,37.69,37.79,26300.0,26.7107,26.7744,26.6965,26.7673,26300.0
2009-02-26 10:30:00,37.8,37.82,37.68,37.77,41900.0,26.7744,26.7886,26.6894,26.7532,41900.0
2009-02-26 10:35:00,37.77,37.8,37.7,37.75,43200.0,26.7532,26.7744,26.7036,26.739,43200.0
2009-02-26 10:40:00,37.77,37.81,37.72,37.72,22700.0,26.7532,26.7815,26.7178,26.7178,22700.0
2009-02-26 10:45:00,37.72,37.74,37.53,37.55,33800.0,26.7178,26.7319,26.5832,26.5973,33800.0
2009-02-26 10:50:00,37.54,37.63,37.52,37.6,34800.0,26.5903,26.654,26.5761,26.6328,34800.0
2009-02-26 10:55:00,37.59,37.81,37.59,37.81,73400.0,26.6257,26.7815,26.6257,26.7815,73400.0
2009-02-26 11:00:00,37.79,37.81,37.71,37.71,70600.0,26.7673,26.7815,26.7107,26.7107,70600.0
2009-02-26 11:05:00,37.71,37.73,37.62,37.66,52900.0,26.7107,26.7248,26.6469,26.6753,52900.0
2009-02-26 11:10:00,37.66,37.73,37.65,37.72,53200.0,26.6753,26.7248,26.6682,26.7178,53200.0
2009-02-26 11:15:00,37.71,37.74,37.69,37.72,46700.0,26.7107,26.7319,26.6965,26.7178,46700.0
2009-02-26 11:20:00,37.72,37.74,37.67,37.68,46300.0,26.7178,26.7319,26.6823,26.6894,46300.0
2009-02-26 11:25:00,37.68,37.69,37.63,37.66,20100.0,26.6894,26.6965,26.654,26.6753,20100.0
2009-02-26 11:30:00,37.66,37.69,37.6,37.61,19800.0,26.6753,26.6965,26.6328,26.6398,19800.0
2009-02-26 11:35:00,37.61,37.64,37.58,37.6,16800.0,26.6398,26.6611,26.6186,26.6328,16800.0
2009-02-26 11:40:00,37.59,37.71,37.46,37.5,84400.0,26.6257,26.7107,26.5336,26.5619,84400.0
2009-02-26 11:45:00,37.5,37.53,37.48,37.5,46000.0,26.5619,26.5832,26.5478,26.5619,46000.0
2009-02-26 11:50:00,37.5,37.53,37.48,37.52,36000.0,26.5619,26.5832,26.5478,26.5761,36000.0
2009-02-26 11:55:00,37.52,37.65,37.51,37.63,46600.0,26.5761,26.6682,26.569,26.654,46600.0
2009-02-26 12:00:00,37.63,37.75,37.63,37.74,32900.0,26.654,26.739,26.654,26.7319,32900.0
2009-02-26 12:05:00,37.74,37.74,37.65,37.69,32700.0,26.7319,26.7319,26.6682,26.6965,32700.0
2009-02-26 12:10:00,37.69,37.7,37.64,37.68,20000.0,26.6965,26.7036,26.6611,26.6894,20000.0
2009-02-26 12:15:00,37.68,37.72,37.64,37.69,46800.0,26.6894,26.7178,26.6611,26.6965,46800.0
2009-02-26 12:20:00,37.7,37.75,37.64,37.64,49000.0,26.7036,26.739,26.6611,26.6611,49000.0
2009-02-26 12:25:00,37.62,37.69,37.58,37.67,69500.0,26.6469,26.6965,26.6186,26.6823,69500.0
2009-02-26 12:30:00,37.68,37.76,37.63,37.64,42000.0,26.6894,26.7461,26.654,26.6611,42000.0
2009-02-26 12:35:00,37.62,37.69,37.62,37.68,22800.0,26.6469,26.6965,26.6469,26.6894,22800.0
2009-02-26 12:40:00,37.7,37.72,37.59,37.65,32800.0,26.7036,26.7178,26.6257,26.6682,32800.0
2009-02-26 12:45:00,37.66,37.72,37.66,37.72,41600.0,26.6753,26.7178,26.6753,26.7178,41600.0
2009-02-26 12:50:00,37.72,37.74,37.63,37.73,22500.0,26.7178,26.7319,26.654,26.7248,22500.0
2009-02-26 12:55:00,37.73,37.76,37.67,37.73,55000.0,26.7248,26.7461,26.6823,26.7248,55000.0
2009-02-26 13:00:00,37.73,37.78,37.71,37.77,42500.0,26.7248,26.7603,26.7107,26.7532,42500.0
2009-02-26 13:05:00,37.77,37.77,37.73,37.73,69000.0,26.7532,26.7532,26.7248,26.7248,69000.0
2009-02-26 13:10:00,37.73,37.89,37.66,37.88,107500.0,26.7248,26.8382,26.6753,26.8311,107500.0
2009-02-26 13:15:00,37.89,38.22,37.81,38.18,205300.0,26.8382,27.0719,26.7815,27.0436,205300.0
2009-02-26 13:20:00,38.18,38.31,38.15,38.25,200900.0,27.0436,27.1357,27.0223,27.0932,200900.0
2009-02-26 13:25:00,38.25,38.38,38.19,38.35,180200.0,27.0932,27.1852,27.0507,27.164,180200.0
2009-02-26 13:30:00,38.35,38.62,38.33,38.6,242600.0,27.164,27.3552,27.1498,27.3411,242600.0
2009-02-26 13:35:00,38.6,38.62,38.25,38.29,63000.0,27.3411,27.3552,27.0932,27.1215,63000.0
2009-02-26 13:40:00,38.3,38.47,38.29,38.36,64900.0,27.1286,27.249,27.1215,27.1711,64900.0
2009-02-26 13:45:00,38.36,38.38,38.26,38.27,30700.0,27.1711,27.1852,27.1003,27.1073,30700.0
2009-02-26 13:50:00,38.26,38.35,38.14,38.16,54800.0,27.1003,27.164,27.0153,27.0294,54800.0
2009-02-26 13:55:00,38.16,38.16,38.0,38.0,111800.0,27.0294,27.0294,26.9161,26.9161,111800.0
2009-02-26 14:00:00,38.0,38.01,37.93,37.99,75000.0,26.9161,26.9232,26.8665,26.909,75000.0
2009-02-26 14:05:00,37.99,38.1,37.97,38.08,91500.0,26.909,26.9869,26.8948,26.9728,91500.0
2009-02-26 14:10:00,38.08,38.13,38.01,38.01,53100.0,26.9728,27.0082,26.9232,26.9232,53100.0
2009-02-26 14:15:00,38.01,38.04,38.0,38.01,37500.0,26.9232,26.9444,26.9161,26.9232,37500.0
2009-02-26 14:20:00,38.0,38.05,38.0,38.0,32100.0,26.9161,26.9515,26.9161,26.9161,32100.0
2009-02-26 14:25:00,38.0,38.05,37.99,38.01,36500.0,26.9161,26.9515,26.909,26.9232,36500.0
2009-02-26 14:30:00,38.01,38.06,37.92,37.96,70700.0,26.9232,26.9586,26.8594,26.8878,70700.0
2009-02-26 14:35:00,37.95,38.02,37.92,38.0,51600.0,26.8807,26.9303,26.8594,26.9161,51600.0
2009-02-26 14:40:00,37.99,38.0,37.92,37.97,39300.0,26.909,26.9161,26.8594,26.8948,39300.0
2009-02-26 14:45:00,37.96,38.03,37.96,38.01,46800.0,26.8878,26.9373,26.8878,26.9232,46800.0
2009-02-26 14:50:00,38.01,38.02,37.81,37.82,58800.0,26.9232,26.9303,26.7815,26.7886,58800.0
2009-02-26 14:55:00,37.83,37.85,37.71,37.84,59400.0,26.7957,26.8098,26.7107,26.8028,59400.0
2009-02-26 15:00:00,37.84,37.84,37.73,37.8,89300.0,26.8028,26.8028,26.7248,26.7744,89300.0
2009-02-26 15:05:00,37.8,37.82,37.74,37.78,59700.0,26.7744,26.7886,26.7319,26.7603,59700.0
2009-02-26 15:10:00,37.78,37.83,37.68,37.7,93100.0,26.7603,26.7957,26.6894,26.7036,93100.0
2009-02-26 15:15:00,37.71,37.82,37.69,37.75,63400.0,26.7107,26.7886,26.6965,26.739,63400.0
2009-02-26 15:20:00,37.76,37.76,37.66,37.7,60400.0,26.7461,26.7461,26.6753,26.7036,60400.0
2009-02-26 15:25:00,37.71,37.71,37.56,37.56,49000.0,26.7107,26.7107,26.6044,26.6044,49000.0
2009-02-26 15:30:00,37.56,37.67,37.51,37.66,81200.0,26.6044,26.6823,26.569,26.6753,81200.0
2009-02-26 15:35:00,37.66,37.73,37.65,37.7,115400.0,26.6753,26.7248,26.6682,26.7036,115400.0
2009-02-26 15:40:00,37.7,37.85,37.7,37.78,121800.0,26.7036,26.8098,26.7036,26.7603,121800.0
2009-02-26 15:45:00,37.78,37.98,37.78,37.95,185800.0,26.7603,26.9019,26.7603,26.8807,185800.0
2009-02-26 15:50:00,37.96,37.97,37.86,37.92,220200.0,26.8878,26.8948,26.8169,26.8594,220200.0
2009-02-26 15:55:00,37.93,38.01,37.9,37.95,452900.0,26.8665,26.9232,26.8453,26.8807,452900.0
2009-02-27 09:30:00,37.34,37.52,36.96,37.41,53400.0,26.4486,26.5761,26.1794,26.4982,53400.0
2009-02-27 09:35:00,37.36,37.51,37.11,37.32,43700.0,26.4628,26.569,26.2857,26.4344,43700.0
2009-02-27 09:40:00,37.29,37.44,37.22,37.36,44200.0,26.4132,26.5194,26.3636,26.4628,44200.0
2009-02-27 09:45:00,37.36,37.39,37.12,37.13,49000.0,26.4628,26.484,26.2928,26.2999,49000.0
2009-02-27 09:50:00,37.11,37.15,37.08,37.12,29200.0,26.2857,26.314,26.2644,26.2928,29200.0
2009-02-27 09:55:00,37.12,37.23,37.1,37.12,45900.0,26.2928,26.3707,26.2786,26.2928,45900.0
2009-02-27 10:00:00,37.12,37.24,37.02,37.23,59100.0,26.2928,26.3778,26.2219,26.3707,59100.0
2009-02-27 10:05:00,37.23,37.31,37.14,37.2,37100.0,26.3707,26.4273,26.3069,26.3494,37100.0
2009-02-27 10:10:00,37.2,37.41,37.16,37.39,37600.0,26.3494,26.4982,26.3211,26.484,37600.0
2009-02-27 10:15:00,37.38,37.41,37.2,37.37,39200.0,26.4769,26.4982,26.3494,26.4698,39200.0
2009-02-27 10:20:00,37.38,37.46,37.27,37.37,52200.0,26.4769,26.5336,26.399,26.4698,52200.0
2009-02-27 10:25:00,37.38,37.61,37.38,37.6,45200.0,26.4769,26.6398,26.4769,26.6328,45200.0
2009-02-27 10:30:00,37.6,37.66,37.58,37.62,42500.0,26.6328,26.6753,26.6186,26.6469,42500.0
2009-02-27 10:35:00,37.63,37.73,37.61,37.72,43300.0,26.654,26.7248,26.6398,26.7178,43300.0
2009-02-27 10:40:00,37.72,37.9,37.69,37.8,53600.0,26.7178,26.8453,26.6965,26.7744,53600.0
2009-02-27 10:45:00,37.8,38.06,37.74,37.98,62500.0,26.7744,26.9586,26.7319,26.9019,62500.0
2009-02-27 10:50:00,37.98,38.05,37.95,37.99,37500.0,26.9019,26.9515,26.8807,26.909,37500.0
2009-02-27 10:55:00,37.99,37.99,37.86,37.95,35800.0,26.909,26.909,26.8169,26.8807,35800.0
2009-02-27 11:00:00,37.94,37.96,37.83,37.83,36600.0,26.8736,26.8878,26.7957,26.7957,36600.0
2009-02-27 11:05:00,37.82,37.83,37.71,37.82,36900.0,26.7886,26.7957,26.7107,26.7886,36900.0
2009-02-27 11:10:00,37.82,37.85,37.75,37.75,32300.0,26.7886,26.8098,26.739,26.739,32300.0
2009-02-27 11:15:00,37.75,37.84,37.75,37.79,22800.0,26.739,26.8028,26.739,26.7673,22800.0
2009-02-27 11:20:00,37.8,37.9,37.78,37.82,37800.0,26.7744,26.8453,26.7603,26.7886,37800.0
2009-02-27 11:25:00,37.82,37.96,37.79,37.94,41700.0,26.7886,26.8878,26.7673,26.8736,41700.0
2009-02-27 11:30:00,37.94,38.05,37.94,38.0,42900.0,26.8736,26.9515,26.8736,26.9161,42900.0
2009-02-27 11:35:00,38.0,38.06,37.96,38.01,34200.0,26.9161,26.9586,26.8878,26.9232,34200.0
2009-02-27 11:40:00,38.0,38.3,37.99,38.3,57000.0,26.9161,27.1286,26.909,27.1286,57000.0
2009-02-27 11:45:00,38.3,38.35,38.24,38.33,27700.0,27.1286,27.164,27.0861,27.1498,27700.0
2009-02-27 11:50:00,38.32,38.33,38.18,38.23,33200.0,27.1428,27.1498,27.0436,27.079,33200.0
2009-02-27 11:55:00,38.23,38.33,38.21,38.28,30500.0,27.079,27.1498,27.0648,27.1144,30500.0
2009-02-27 12:00:00,38.28,38.45,38.28,38.45,40700.0,27.1144,27.2348,27.1144,27.2348,40700.0
2009-02-27 12:05:00,38.46,38.54,38.46,38.54,39100.0,27.2419,27.2986,27.2419,27.2986,39100.0
2009-02-27 12:10:00,38.54,38.61,38.49,38.57,51100.0,27.2986,27.3482,27.2632,27.3198,51100.0
2009-02-27 12:15:00,38.57,38.68,38.52,38.67,93600.0,27.3198,27.3977,27.2844,27.3907,93600.0
2009-02-27 12:20:00,38.67,38.75,38.64,38.74,63600.0,27.3907,27.4473,27.3694,27.4402,63600.0
2009-02-27 12:25:00,38.75,38.84,38.74,38.79,58000.0,27.4473,27.5111,27.4402,27.4757,58000.0
2009-02-27 12:30:00,38.79,38.81,38.68,38.69,49800.0,27.4757,27.4898,27.3977,27.4048,49800.0
2009-02-27 12:35:00,38.69,38.7,38.59,38.59,43600.0,27.4048,27.4119,27.334,27.334,43600.0
2009-02-27 12:40:00,38.6,38.63,38.54,38.56,28100.0,27.3411,27.3623,27.2986,27.3127,28100.0
2009-02-27 12:45:00,38.56,38.56,38.44,38.46,35400.0,27.3127,27.3127,27.2277,27.2419,35400.0
2009-02-27 12:50:00,38.45,38.51,38.41,38.43,26600.0,27.2348,27.2773,27.2065,27.2207,26600.0
2009-02-27 12:55:00,38.42,38.56,38.41,38.55,35700.0,27.2136,27.3127,27.2065,27.3057,35700.0
2009-02-27 13:00:00,38.55,38.73,38.55,38.7,57900.0,27.3057,27.4332,27.3057,27.4119,57900.0
2009-02-27 13:05:00,38.7,38.72,38.55,38.61,88800.0,27.4119,27.4261,27.3057,27.3482,88800.0
2009-02-27 13:10:00,38.6,38.62,38.38,38.4,35600.0,27.3411,27.3552,27.1852,27.1994,35600.0
2009-02-27 13:15:00,38.38,38.38,38.21,38.26,45600.0,27.1852,27.1852,27.0648,27.1003,45600.0
2009-02-27 13:20:00,38.26,38.33,38.22,38.22,49900.0,27.1003,27.1498,27.0719,27.0719,49900.0
2009-02-27 13:25:00,38.23,38.26,38.19,38.19,102400.0,27.079,27.1003,27.0507,27.0507,102400.0
2009-02-27 13:30:00,38.2,38.26,38.08,38.15,65500.0,27.0578,27.1003,26.9728,27.0223,65500.0
2009-02-27 13:35:00,38.17,38.2,37.99,38.09,98100.0,27.0365,27.0578,26.909,26.9798,98100.0
2009-02-27 13:40:00,38.08,38.16,38.03,38.15,63800.0,26.9728,27.0294,26.9373,27.0223,63800.0
2009-02-27 13:45:00,38.16,38.27,38.11,38.2,57200.0,27.0294,27.1073,26.994,27.0578,57200.0
2009-02-27 13:50:00,38.21,38.27,38.16,38.18,65500.0,27.0648,27.1073,27.0294,27.0436,65500.0
2009-02-27 13:55:00,38.19,38.31,38.19,38.22,122300.0,27.0507,27.1357,27.0507,27.0719,122300.0
2009-02-27 14:00:00,38.22,38.25,38.14,38.23,66000.0,27.0719,27.0932,27.0153,27.079,66000.0
2009-02-27 14:05:00,38.24,38.26,38.15,38.17,42200.0,27.0861,27.1003,27.0223,27.0365,42200.0
2009-02-27 14:10:00,38.18,38.24,38.13,38.21,52200.0,27.0436,27.0861,27.0082,27.0648,52200.0
2009-02-27 14:15:00,38.22,38.32,38.2,38.31,56800.0,27.0719,27.1428,27.0578,27.1357,56800.0
2009-02-27 14:20:00,38.33,38.35,38.16,38.2,54200.0,27.1498,27.164,27.0294,27.0578,54200.0
2009-02-27 14:25:00,38.22,38.36,38.18,38.21,51400.0,27.0719,27.1711,27.0436,27.0648,51400.0
2009-02-27 14:30:00,38.21,38.29,38.16,38.24,58500.0,27.0648,27.1215,27.0294,27.0861,58500.0
2009-02-27 14:35:00,38.25,38.32,38.25,38.27,65400.0,27.0932,27.1428,27.0932,27.1073,65400.0
2009-02-27 14:40:00,38.27,38.51,38.27,38.45,72900.0,27.1073,27.2773,27.1073,27.2348,72900.0
2009-02-27 14:45:00,38.45,38.66,38.44,38.63,64400.0,27.2348,27.3836,27.2277,27.3623,64400.0
2009-02-27 14:50:00,38.64,38.73,38.49,38.57,57300.0,27.3694,27.4332,27.2632,27.3198,57300.0
2009-02-27 14:55:00,38.58,38.68,38.46,38.47,73700.0,27.3269,27.3977,27.2419,27.249,73700.0
2009-02-27 15:00:00,38.47,38.47,38.3,38.34,112300.0,27.249,27.249,27.1286,27.1569,112300.0
2009-02-27 15:05:00,38.32,38.33,38.25,38.28,74000.0,27.1428,27.1498,27.0932,27.1144,74000.0
2009-02-27 15:10:00,38.3,38.35,38.15,38.27,128200.0,27.1286,27.164,27.0223,27.1073,128200.0
2009-02-27 15:15:00,38.26,38.31,38.18,38.26,83700.0,27.1003,27.1357,27.0436,27.1003,83700.0
2009-02-27 15:20:00,38.27,38.34,38.21,38.32,95000.0,27.1073,27.1569,27.0648,27.1428,95000.0
2009-02-27 15:25:00,38.33,38.39,38.18,38.28,330800.0,27.1498,27.1923,27.0436,27.1144,330800.0
2009-02-27 15:30:00,38.27,38.45,38.23,38.4,146000.0,27.1073,27.2348,27.079,27.1994,146000.0
2009-02-27 15:35:00,38.39,38.42,38.17,38.23,125000.0,27.1923,27.2136,27.0365,27.079,125000.0
2009-02-27 15:40:00,38.23,38.48,38.21,38.38,144200.0,27.079,27.2561,27.0648,27.1852,144200.0
2009-02-27 15:45:00,38.38,38.58,38.36,38.49,140800.0,27.1852,27.3269,27.1711,27.2632,140800.0
2009-02-27 15:50:00,38.5,38.54,38.4,38.4,164600.0,27.2702,27.2986,27.1994,27.1994,164600.0
2009-02-27 15:55:00,38.4,38.43,38.18,38.21,173200.0,27.1994,27.2207,27.0436,27.0648,173200.0
2009-03-02 09:30:00,37.64,37.97,37.57,37.61,32300.0,26.6611,26.8948,26.6115,26.6398,32300.0
2009-03-02 09:35:00,37.62,38.09,37.62,38.05,23800.0,26.6469,26.9798,26.6469,26.9515,23800.0
2009-03-02 09:40:00,38.05,38.26,37.91,37.92,30400.0,26.9515,27.1003,26.8523,26.8594,30400.0
2009-03-02 09:45:00,37.91,37.93,37.67,37.84,43800.0,26.8523,26.8665,26.6823,26.8028,43800.0
2009-03-02 09:50:00,37.84,37.95,37.76,37.85,72900.0,26.8028,26.8807,26.7461,26.8098,72900.0
2009-03-02 09:55:00,37.85,38.08,37.82,38.08,81300.0,26.8098,26.9728,26.7886,26.9728,81300.0
2009-03-02 10:00:00,38.06,38.3,38.06,38.19,35400.0,26.9586,27.1286,26.9586,27.0507,35400.0
2009-03-02 10:05:00,38.19,38.25,38.12,38.25,34400.0,27.0507,27.0932,27.0011,27.0932,34400.0
2009-03-02 10:10:00,38.28,38.32,38.18,38.25,30500.0,27.1144,27.1428,27.0436,27.0932,30500.0
2009-03-02 10:15:00,38.26,38.42,38.22,38.38,106600.0,27.1003,27.2136,27.0719,27.1852,106600.0
2009-03-02 10:20:00,38.38,38.69,38.38,38.64,40900.0,27.1852,27.4048,27.1852,27.3694,40900.0
2009-03-02 10:25:00,38.63,38.67,38.49,38.51,47100.0,27.3623,27.3907,27.2632,27.2773,47100.0
2009-03-02 10:30:00,38.49,38.62,38.47,38.59,37100.0,27.2632,27.3552,27.249,27.334,37100.0
2009-03-02 10:35:00,38.59,38.74,38.58,38.65,81000.0,27.334,27.4402,27.3269,27.3765,81000.0
2009-03-02 10:40:00,38.64,38.64,38.44,38.47,63400.0,27.3694,27.3694,27.2277,27.249,63400.0
2009-03-02 10:45:00,38.47,38.58,38.38,38.39,236700.0,27.249,27.3269,27.1852,27.1923,236700.0
2009-03-02 10:50:00,38.4,38.42,38.33,38.37,73700.0,27.1994,27.2136,27.1498,27.1782,73700.0
2009-03-02 10:55:00,38.37,38.44,38.37,38.4,70400.0,27.1782,27.2277,27.1782,27.1994,70400.0
2009-03-02 11:00:00,38.42,38.44,38.38,38.4,102300.0,27.2136,27.2277,27.1852,27.1994,102300.0
2009-03-02 11:05:00,38.4,38.43,38.35,38.38,100000.0,27.1994,27.2207,27.164,27.1852,100000.0
2009-03-02 11:10:00,38.39,38.41,38.28,38.37,122200.0,27.1923,27.2065,27.1144,27.1782,122200.0
2009-03-02 11:15:00,38.39,38.42,38.36,38.41,52200.0,27.1923,27.2136,27.1711,27.2065,52200.0
2009-03-02 11:20:00,38.41,38.57,38.39,38.53,93800.0,27.2065,27.3198,27.1923,27.2915,93800.0
2009-03-02 11:25:00,38.54,38.54,38.42,38.45,55800.0,27.2986,27.2986,27.2136,27.2348,55800.0
2009-03-02 11:30:00,38.46,38.63,38.45,38.61,148300.0,27.2419,27.3623,27.2348,27.3482,148300.0
2009-03-02 11:35:00,38.61,38.62,38.46,38.49,50200.0,27.3482,27.3552,27.2419,27.2632,50200.0
2009-03-02 11:40:00,38.48,38.57,38.47,38.53,82600.0,27.2561,27.3198,27.249,27.2915,82600.0
2009-03-02 11:45:00,38.52,38.55,38.49,38.54,38400.0,27.2844,27.3057,27.2632,27.2986,38400.0
2009-03-02 11:50:00,38.54,38.55,38.38,38.38,92100.0,27.2986,27.3057,27.1852,27.1852,92100.0
2009-03-02 11:55:00,38.38,38.4,38.3,38.36,86900.0,27.1852,27.1994,27.1286,27.1711,86900.0
2009-03-02 12:00:00,38.37,38.39,38.31,38.38,60900.0,27.1782,27.1923,27.1357,27.1852,60900.0
2009-03-02 12:05:00,38.37,38.41,38.27,38.27,120800.0,27.1782,27.2065,27.1073,27.1073,120800.0
2009-03-02 12:10:00,38.28,38.32,38.19,38.19,54800.0,27.1144,27.1428,27.0507,27.0507,54800.0
2009-03-02 12:15:00,38.21,38.25,38.18,38.2,72600.0,27.0648,27.0932,27.0436,27.0578,72600.0
2009-03-02 12:20:00,38.21,38.27,38.2,38.22,61000.0,27.0648,27.1073,27.0578,27.0719,61000.0
2009-03-02 12:25:00,38.21,38.22,38.13,38.15,85000.0,27.0648,27.0719,27.0082,27.0223,85000.0
2009-03-02 12:30:00,38.16,38.28,38.15,38.26,25300.0,27.0294,27.1144,27.0223,27.1003,25300.0
2009-03-02 12:35:00,38.26,38.27,38.23,38.27,31800.0,27.1003,27.1073,27.079,27.1073,31800.0
2009-03-02 12:40:00,38.27,38.29,37.96,37.99,215000.0,27.1073,27.1215,26.8878,26.909,215000.0
2009-03-02 12:45:00,37.99,38.05,37.91,38.03,56900.0,26.909,26.9515,26.8523,26.9373,56900.0
2009-03-02 12:50:00,38.03,38.09,38.03,38.04,37800.0,26.9373,26.9798,26.9373,26.9444,37800.0
2009-03-02 12:55:00,38.04,38.05,37.89,37.9,187300.0,26.9444,26.9515,26.8382,26.8453,187300.0
2009-03-02 13:00:00,37.91,38.03,37.88,38.01,78000.0,26.8523,26.9373,26.8311,26.9232,78000.0
2009-03-02 13:05:00,38.0,38.03,37.95,38.01,98000.0,26.9161,26.9373,26.8807,26.9232,98000.0
2009-03-02 13:10:00,38.0,38.03,38.0,38.0,50600.0,26.9161,26.9373,26.9161,26.9161,50600.0
2009-03-02 13:15:00,38.0,38.03,37.9,37.9,95900.0,26.9161,26.9373,26.8453,26.8453,95900.0
2009-03-02 13:20:00,37.9,38.02,37.9,38.0,58400.0,26.8453,26.9303,26.8453,26.9161,58400.0
2009-03-02 13:25:00,38.0,38.02,38.0,38.0,65300.0,26.9161,26.9303,26.9161,26.9161,65300.0
2009-03-02 13:30:00,38.01,38.01,37.9,37.95,36000.0,26.9232,26.9232,26.8453,26.8807,36000.0
2009-03-02 13:35:00,37.96,38.01,37.95,38.01,143600.0,26.8878,26.9232,26.8807,26.9232,143600.0
2009-03-02 13:40:00,38.0,38.04,38.0,38.0,25100.0,26.9161,26.9444,26.9161,26.9161,25100.0
2009-03-02 13:45:00,38.0,38.03,38.0,38.02,41800.0,26.9161,26.9373,26.9161,26.9303,41800.0
2009-03-02 13:50:00,38.02,38.05,38.0,38.02,53800.0,26.9303,26.9515,26.9161,26.9303,53800.0
2009-03-02 13:55:00,38.03,38.04,38.0,38.01,119800.0,26.9373,26.9444,26.9161,26.9232,119800.0
2009-03-02 14:00:00,38.01,38.03,37.94,38.01,59400.0,26.9232,26.9373,26.8736,26.9232,59400.0
2009-03-02 14:05:00,38.01,38.03,37.95,37.98,120400.0,26.9232,26.9373,26.8807,26.9019,120400.0
2009-03-02 14:10:00,37.98,38.03,37.98,38.02,48100.0,26.9019,26.9373,26.9019,26.9303,48100.0
2009-03-02 14:15:00,38.01,38.06,38.0,38.0,69600.0,26.9232,26.9586,26.9161,26.9161,69600.0
2009-03-02 14:20:00,38.01,38.03,38.0,38.01,122200.0,26.9232,26.9373,26.9161,26.9232,122200.0
2009-03-02 14:25:00,38.01,38.03,37.99,38.0,99100.0,26.9232,26.9373,26.909,26.9161,99100.0
2009-03-02 14:30:00,38.0,38.05,37.98,38.02,115800.0,26.9161,26.9515,26.9019,26.9303,115800.0
2009-03-02 14:35:00,38.03,38.26,38.01,38.22,166000.0,26.9373,27.1003,26.9232,27.0719,166000.0
2009-03-02 14:40:00,38.22,38.27,38.14,38.14,35300.0,27.0719,27.1073,27.0153,27.0153,35300.0
2009-03-02 14:45:00,38.15,38.19,38.12,38.15,46500.0,27.0223,27.0507,27.0011,27.0223,46500.0
2009-03-02 14:50:00,38.14,38.22,38.09,38.09,92000.0,27.0153,27.0719,26.9798,26.9798,92000.0
2009-03-02 14:55:00,38.09,38.12,38.01,38.09,111500.0,26.9798,27.0011,26.9232,26.9798,111500.0
2009-03-02 15:00:00,38.09,38.11,37.94,38.01,186800.0,26.9798,26.994,26.8736,26.9232,186800.0
2009-03-02 15:05:00,38.01,38.03,37.96,38.0,77500.0,26.9232,26.9373,26.8878,26.9161,77500.0
2009-03-02 15:10:00,38.01,38.05,38.0,38.03,89500.0,26.9232,26.9515,26.9161,26.9373,89500.0
2009-03-02 15:15:00,38.02,38.03,38.0,38.0,80300.0,26.9303,26.9373,26.9161,26.9161,80300.0
2009-03-02 15:20:00,38.01,38.06,38.0,38.01,177800.0,26.9232,26.9586,26.9161,26.9232,177800.0
2009-03-02 15:25:00,38.01,38.12,38.0,38.03,281200.0,26.9232,27.0011,26.9161,26.9373,281200.0
2009-03-02 15:30:00,38.03,38.2,38.01,38.03,273900.0,26.9373,27.0578,26.9232,26.9373,273900.0
2009-03-02 15:35:00,38.03,38.09,38.01,38.08,171700.0,26.9373,26.9798,26.9232,26.9728,171700.0
2009-03-02 15:40:00,38.08,38.09,38.0,38.06,154500.0,26.9728,26.9798,26.9161,26.9586,154500.0
2009-03-02 15:45:00,38.06,38.16,38.02,38.03,176100.0,26.9586,27.0294,26.9303,26.9373,176100.0
2009-03-02 15:50:00,38.03,38.14,38.02,38.06,167600.0,26.9373,27.0153,26.9303,26.9586,167600.0
2009-03-02 15:55:00,38.06,38.11,38.0,38.04,277500.0,26.9586,26.994,26.9161,26.9444,277500.0
2009-03-03 09:30:00,38.27,38.79,38.27,38.46,71900.0,27.1073,27.4757,27.1073,27.2419,71900.0
2009-03-03 09:35:00,38.46,38.7,38.27,38.47,83000.0,27.2419,27.4119,27.1073,27.249,83000.0
2009-03-03 09:40:00,38.47,38.73,38.45,38.48,83700.0,27.249,27.4332,27.2348,27.2561,83700.0
2009-03-03 09:45:00,38.52,38.62,38.49,38.51,44100.0,27.2844,27.3552,27.2632,27.2773,44100.0
2009-03-03 09:50:00,38.53,38.53,38.34,38.44,93100.0,27.2915,27.2915,27.1569,27.2277,93100.0
2009-03-03 09:55:00,38.43,38.53,38.43,38.45,50200.0,27.2207,27.2915,27.2207,27.2348,50200.0
2009-03-03 10:00:00,38.45,38.56,38.32,38.55,72100.0,27.2348,27.3127,27.1428,27.3057,72100.0
2009-03-03 10:05:00,38.52,38.53,38.38,38.46,111000.0,27.2844,27.2915,27.1852,27.2419,111000.0
2009-03-03 10:10:00,38.46,38.5,38.24,38.28,103000.0,27.2419,27.2702,27.0861,27.1144,103000.0
2009-03-03 10:15:00,38.27,38.36,38.27,38.35,125200.0,27.1073,27.1711,27.1073,27.164,125200.0
2009-03-03 10:20:00,38.34,38.4,38.31,38.34,80500.0,27.1569,27.1994,27.1357,27.1569,80500.0
2009-03-03 10:25:00,38.34,38.38,38.18,38.21,141600.0,27.1569,27.1852,27.0436,27.0648,141600.0
2009-03-03 10:30:00,38.21,38.27,38.12,38.25,100300.0,27.0648,27.1073,27.0011,27.0932,100300.0
2009-03-03 10:35:00,38.25,38.25,38.16,38.19,164600.0,27.0932,27.0932,27.0294,27.0507,164600.0
2009-03-03 10:40:00,38.22,38.28,38.12,38.12,133700.0,27.0719,27.1144,27.0011,27.0011,133700.0
2009-03-03 10:45:00,38.12,38.17,38.07,38.15,92600.0,27.0011,27.0365,26.9657,27.0223,92600.0
2009-03-03 10:50:00,38.15,38.33,38.08,38.14,112600.0,27.0223,27.1498,26.9728,27.0153,112600.0
2009-03-03 10:55:00,38.14,38.32,38.13,38.28,61700.0,27.0153,27.1428,27.0082,27.1144,61700.0
2009-03-03 11:00:00,38.29,38.38,38.28,38.34,43500.0,27.1215,27.1852,27.1144,27.1569,43500.0
2009-03-03 11:05:00,38.33,38.38,38.23,38.26,58000.0,27.1498,27.1852,27.079,27.1003,58000.0
2009-03-03 11:10:00,38.26,38.28,38.05,38.09,151200.0,27.1003,27.1144,26.9515,26.9798,151200.0
2009-03-03 11:15:00,38.08,38.09,37.96,38.01,104300.0,26.9728,26.9798,26.8878,26.9232,104300.0
2009-03-03 11:20:00,38.01,38.11,37.99,37.99,55700.0,26.9232,26.994,26.909,26.909,55700.0
2009-03-03 11:25:00,38.0,38.03,37.95,37.98,37300.0,26.9161,26.9373,26.8807,26.9019,37300.0
2009-03-03 11:30:00,37.99,38.03,37.75,37.76,1106200.0,26.909,26.9373,26.739,26.7461,1106200.0
2009-03-03 11:35:00,37.77,37.92,37.72,37.88,102900.0,26.7532,26.8594,26.7178,26.8311,102900.0
2009-03-03 11:40:00,37.88,38.06,37.87,38.03,50400.0,26.8311,26.9586,26.824,26.9373,50400.0
2009-03-03 11:45:00,38.02,38.06,37.98,38.06,27300.0,26.9303,26.9586,26.9019,26.9586,27300.0
2009-03-03 11:50:00,38.07,38.1,37.99,37.99,54400.0,26.9657,26.9869,26.909,26.909,54400.0
2009-03-03 11:55:00,37.99,38.04,37.93,38.02,97500.0,26.909,26.9444,26.8665,26.9303,97500.0
2009-03-03 12:00:00,38.01,38.09,38.0,38.07,302800.0,26.9232,26.9798,26.9161,26.9657,302800.0
2009-03-03 12:05:00,38.07,38.08,38.02,38.03,50600.0,26.9657,26.9728,26.9303,26.9373,50600.0
2009-03-03 12:10:00,38.04,38.07,38.0,38.01,51100.0,26.9444,26.9657,26.9161,26.9232,51100.0
2009-03-03 12:15:00,38.02,38.21,38.01,38.11,44100.0,26.9303,27.0648,26.9232,26.994,44100.0
2009-03-03 12:20:00,38.1,38.17,38.1,38.12,23300.0,26.9869,27.0365,26.9869,27.0011,23300.0
2009-03-03 12:25:00,38.12,38.13,38.03,38.05,93400.0,27.0011,27.0082,26.9373,26.9515,93400.0
2009-03-03 12:30:00,38.05,38.05,37.97,38.02,67800.0,26.9515,26.9515,26.8948,26.9303,67800.0
2009-03-03 12:35:00,38.03,38.05,38.0,38.0,56100.0,26.9373,26.9515,26.9161,26.9161,56100.0
2009-03-03 12:40:00,38.0,38.01,37.98,37.99,75500.0,26.9161,26.9232,26.9019,26.909,75500.0
2009-03-03 12:45:00,37.99,38.01,37.99,38.01,68900.0,26.909,26.9232,26.909,26.9232,68900.0
2009-03-03 12:50:00,38.0,38.02,38.0,38.01,102400.0,26.9161,26.9303,26.9161,26.9232,102400.0
2009-03-03 12:55:00,38.01,38.03,37.99,38.01,111200.0,26.9232,26.9373,26.909,26.9232,111200.0
2009-03-03 13:00:00,38.0,38.03,38.0,38.03,19900.0,26.9161,26.9373,26.9161,26.9373,19900.0
2009-03-03 13:05:00,38.03,38.03,37.99,38.0,59200.0,26.9373,26.9373,26.909,26.9161,59200.0
2009-03-03 13:10:00,38.0,38.06,37.97,38.01,46000.0,26.9161,26.9586,26.8948,26.9232,46000.0
2009-03-03 13:15:00,38.0,38.04,37.98,38.03,62700.0,26.9161,26.9444,26.9019,26.9373,62700.0
2009-03-03 13:20:00,38.03,38.05,38.0,38.0,68300.0,26.9373,26.9515,26.9161,26.9161,68300.0
2009-03-03 13:25:00,38.01,38.01,37.97,37.98,96200.0,26.9232,26.9232,26.8948,26.9019,96200.0
2009-03-03 13:30:00,37.98,38.06,37.97,38.02,103600.0,26.9019,26.9586,26.8948,26.9303,103600.0
2009-03-03 13:35:00,38.02,38.03,38.0,38.01,61800.0,26.9303,26.9373,26.9161,26.9232,61800.0
2009-03-03 13:40:00,38.01,38.03,38.0,38.02,53800.0,26.9232,26.9373,26.9161,26.9303,53800.0
2009-03-03 13:45:00,38.02,38.02,38.0,38.01,129800.0,26.9303,26.9303,26.9161,26.9232,129800.0
2009-03-03 13:50:00,38.0,38.05,37.96,38.01,115400.0,26.9161,26.9515,26.8878,26.9232,115400.0
2009-03-03 13:55:00,38.01,38.08,38.0,38.05,82600.0,26.9232,26.9728,26.9161,26.9515,82600.0
2009-03-03 14:00:00,38.05,38.21,38.03,38.14,68700.0,26.9515,27.0648,26.9373,27.0153,68700.0
2009-03-03 14:05:00,38.13,38.14,38.03,38.03,42600.0,27.0082,27.0153,26.9373,26.9373,42600.0
2009-03-03 14:10:00,38.05,38.19,38.03,38.07,62300.0,26.9515,27.0507,26.9373,26.9657,62300.0
2009-03-03 14:15:00,38.07,38.08,38.0,38.02,43300.0,26.9657,26.9728,26.9161,26.9303,43300.0
2009-03-03 14:20:00,38.01,38.1,38.01,38.06,68300.0,26.9232,26.9869,26.9232,26.9586,68300.0
2009-03-03 14:25:00,38.06,38.06,38.0,38.01,115200.0,26.9586,26.9586,26.9161,26.9232,115200.0
2009-03-03 14:30:00,38.01,38.16,38.0,38.15,93800.0,26.9232,27.0294,26.9161,27.0223,93800.0
2009-03-03 14:35:00,38.16,38.25,38.15,38.17,60800.0,27.0294,27.0932,27.0223,27.0365,60800.0
2009-03-03 14:40:00,38.17,38.17,38.01,38.04,69800.0,27.0365,27.0365,26.9232,26.9444,69800.0
2009-03-03 14:45:00,38.03,38.06,37.97,38.03,121200.0,26.9373,26.9586,26.8948,26.9373,121200.0
2009-03-03 14:50:00,38.03,38.2,37.99,38.17,84900.0,26.9373,27.0578,26.909,27.0365,84900.0
2009-03-03 14:55:00,38.18,38.39,38.17,38.28,74700.0,27.0436,27.1923,27.0365,27.1144,74700.0
2009-03-03 15:00:00,38.27,38.27,38.1,38.1,50300.0,27.1073,27.1073,26.9869,26.9869,50300.0
2009-03-03 15:05:00,38.11,38.15,38.02,38.1,79100.0,26.994,27.0223,26.9303,26.9869,79100.0
2009-03-03 15:10:00,38.1,38.16,37.99,38.04,134800.0,26.9869,27.0294,26.909,26.9444,134800.0
2009-03-03 15:15:00,38.04,38.06,38.01,38.02,59100.0,26.9444,26.9586,26.9232,26.9303,59100.0
2009-03-03 15:20:00,38.01,38.03,37.89,37.95,181400.0,26.9232,26.9373,26.8382,26.8807,181400.0
2009-03-03 15:25:00,37.94,38.03,37.94,38.01,161400.0,26.8736,26.9373,26.8736,26.9232,161400.0
2009-03-03 15:30:00,38.01,38.05,37.98,38.01,136300.0,26.9232,26.9515,26.9019,26.9232,136300.0
2009-03-03 15:35:00,38.01,38.02,37.98,38.0,189900.0,26.9232,26.9303,26.9019,26.9161,189900.0
2009-03-03 15:40:00,38.0,38.04,37.97,38.0,155400.0,26.9161,26.9444,26.8948,26.9161,155400.0
2009-03-03 15:45:00,38.01,38.02,37.97,37.97,203400.0,26.9232,26.9303,26.8948,26.8948,203400.0
2009-03-03 15:50:00,37.97,38.11,37.97,38.09,227000.0,26.8948,26.994,26.8948,26.9798,227000.0
2009-03-03 15:55:00,38.08,38.11,37.94,37.95,329200.0,26.9728,26.994,26.8736,26.8807,329200.0
2009-03-04 09:30:00,38.41,38.61,38.0,38.01,49900.0,27.2065,27.3482,26.9161,26.9232,49900.0
2009-03-04 09:35:00,38.06,38.25,38.01,38.06,226300.0,26.9586,27.0932,26.9232,26.9586,226300.0
2009-03-04 09:40:00,38.06,38.19,38.04,38.07,110900.0,26.9586,27.0507,26.9444,26.9657,110900.0
2009-03-04 09:45:00,38.09,38.13,38.04,38.06,1146900.0,26.9798,27.0082,26.9444,26.9586,1146900.0
2009-03-04 09:50:00,38.05,38.15,38.03,38.08,258000.0,26.9515,27.0223,26.9373,26.9728,258000.0
2009-03-04 09:55:00,38.08,38.11,38.02,38.04,151700.0,26.9728,26.994,26.9303,26.9444,151700.0
2009-03-04 10:00:00,38.03,38.1,38.02,38.05,165400.0,26.9373,26.9869,26.9303,26.9515,165400.0
2009-03-04 10:05:00,38.05,38.07,38.03,38.04,165700.0,26.9515,26.9657,26.9373,26.9444,165700.0
2009-03-04 10:10:00,38.05,38.05,37.77,37.98,80800.0,26.9515,26.9515,26.7532,26.9019,80800.0
2009-03-04 10:15:00,37.99,38.02,37.87,37.89,98400.0,26.909,26.9303,26.824,26.8382,98400.0
2009-03-04 10:20:00,37.9,37.96,37.82,37.82,166400.0,26.8453,26.8878,26.7886,26.7886,166400.0
2009-03-04 10:25:00,37.83,37.91,37.81,37.88,84600.0,26.7957,26.8523,26.7815,26.8311,84600.0
2009-03-04 10:30:00,37.88,37.89,37.81,37.85,86400.0,26.8311,26.8382,26.7815,26.8098,86400.0
2009-03-04 10:35:00,37.87,37.97,37.82,37.93,190400.0,26.824,26.8948,26.7886,26.8665,190400.0
2009-03-04 10:40:00,37.92,38.1,37.9,38.05,83100.0,26.8594,26.9869,26.8453,26.9515,83100.0
2009-03-04 10:45:00,38.06,38.07,37.96,38.05,36200.0,26.9586,26.9657,26.8878,26.9515,36200.0
2009-03-04 10:50:00,38.05,38.05,37.91,37.94,60200.0,26.9515,26.9515,26.8523,26.8736,60200.0
2009-03-04 10:55:00,37.95,38.0,37.89,37.98,42900.0,26.8807,26.9161,26.8382,26.9019,42900.0
2009-03-04 11:00:00,37.98,38.16,37.96,38.08,69700.0,26.9019,27.0294,26.8878,26.9728,69700.0
2009-03-04 11:05:00,38.09,38.1,38.01,38.01,18900.0,26.9798,26.9869,26.9232,26.9232,18900.0
2009-03-04 11:10:00,38.02,38.08,38.01,38.05,62800.0,26.9303,26.9728,26.9232,26.9515,62800.0
2009-03-04 11:15:00,38.05,38.06,38.01,38.04,59800.0,26.9515,26.9586,26.9232,26.9444,59800.0
2009-03-04 11:20:00,38.04,38.08,38.02,38.05,51100.0,26.9444,26.9728,26.9303,26.9515,51100.0
2009-03-04 11:25:00,38.06,38.16,38.04,38.15,23200.0,26.9586,27.0294,26.9444,27.0223,23200.0
2009-03-04 11:30:00,38.16,38.22,38.12,38.17,28100.0,27.0294,27.0719,27.0011,27.0365,28100.0
2009-03-04 11:35:00,38.17,38.18,38.14,38.17,47900.0,27.0365,27.0436,27.0153,27.0365,47900.0
2009-03-04 11:40:00,38.17,38.22,38.15,38.17,22700.0,27.0365,27.0719,27.0223,27.0365,22700.0
2009-03-04 11:45:00,38.16,38.23,38.16,38.22,43000.0,27.0294,27.079,27.0294,27.0719,43000.0
2009-03-04 11:50:00,38.22,38.26,38.16,38.22,28400.0,27.0719,27.1003,27.0294,27.0719,28400.0
2009-03-04 11:55:00,38.21,38.32,38.2,38.23,19400.0,27.0648,27.1428,27.0578,27.079,19400.0
2009-03-04 12:00:00,38.22,38.28,38.18,38.19,56700.0,27.0719,27.1144,27.0436,27.0507,56700.0
2009-03-04 12:05:00,38.21,38.23,38.15,38.17,71400.0,27.0648,27.079,27.0223,27.0365,71400.0
2009-03-04 12:10:00,38.17,38.25,38.15,38.23,24000.0,27.0365,27.0932,27.0223,27.079,24000.0
2009-03-04 12:15:00,38.23,38.23,38.15,38.2,41200.0,27.079,27.079,27.0223,27.0578,41200.0
2009-03-04 12:20:00,38.2,38.24,38.2,38.22,45900.0,27.0578,27.0861,27.0578,27.0719,45900.0
2009-03-04 12:25:00,38.22,38.22,38.17,38.17,66600.0,27.0719,27.0719,27.0365,27.0365,66600.0
2009-03-04 12:30:00,38.17,38.22,38.13,38.16,34700.0,27.0365,27.0719,27.0082,27.0294,34700.0
2009-03-04 12:35:00,38.15,38.16,38.09,38.13,38600.0,27.0223,27.0294,26.9798,27.0082,38600.0
2009-03-04 12:40:00,38.12,38.19,38.12,38.14,33100.0,27.0011,27.0507,27.0011,27.0153,33100.0
2009-03-04 12:45:00,38.13,38.15,38.01,38.07,44300.0,27.0082,27.0223,26.9232,26.9657,44300.0
2009-03-04 12:50:00,38.06,38.12,38.03,38.03,148300.0,26.9586,27.0011,26.9373,26.9373,148300.0
2009-03-04 12:55:00,38.04,38.04,37.97,37.98,32800.0,26.9444,26.9444,26.8948,26.9019,32800.0
2009-03-04 13:00:00,37.97,38.06,37.89,37.9,85700.0,26.8948,26.9586,26.8382,26.8453,85700.0
2009-03-04 13:05:00,37.9,37.91,37.8,37.83,44100.0,26.8453,26.8523,26.7744,26.7957,44100.0
2009-03-04 13:10:00,37.85,37.95,37.83,37.86,31800.0,26.8098,26.8807,26.7957,26.8169,31800.0
2009-03-04 13:15:00,37.86,37.93,37.77,37.82,116300.0,26.8169,26.8665,26.7532,26.7886,116300.0
2009-03-04 13:20:00,37.82,37.83,37.73,37.78,44200.0,26.7886,26.7957,26.7248,26.7603,44200.0
2009-03-04 13:25:00,37.77,37.85,37.77,37.78,30300.0,26.7532,26.8098,26.7532,26.7603,30300.0
2009-03-04 13:30:00,37.78,37.88,37.73,37.75,53000.0,26.7603,26.8311,26.7248,26.739,53000.0
2009-03-04 13:35:00,37.74,37.81,37.63,37.66,38800.0,26.7319,26.7815,26.654,26.6753,38800.0
2009-03-04 13:40:00,37.66,37.66,37.51,37.57,111600.0,26.6753,26.6753,26.569,26.6115,111600.0
2009-03-04 13:45:00,37.57,37.8,37.56,37.78,49200.0,26.6115,26.7744,26.6044,26.7603,49200.0
2009-03-04 13:50:00,37.79,37.86,37.78,37.8,31800.0,26.7673,26.8169,26.7603,26.7744,31800.0
2009-03-04 13:55:00,37.81,37.85,37.75,37.75,35100.0,26.7815,26.8098,26.739,26.739,35100.0
2009-03-04 14:00:00,37.75,37.85,37.7,37.81,95800.0,26.739,26.8098,26.7036,26.7815,95800.0
2009-03-04 14:05:00,37.82,37.88,37.79,37.87,75700.0,26.7886,26.8311,26.7673,26.824,75700.0
2009-03-04 14:10:00,37.86,37.87,37.79,37.8,95300.0,26.8169,26.824,26.7673,26.7744,95300.0
2009-03-04 14:15:00,37.8,37.87,37.8,37.86,43800.0,26.7744,26.824,26.7744,26.8169,43800.0
2009-03-04 14:20:00,37.87,37.89,37.76,37.8,63100.0,26.824,26.8382,26.7461,26.7744,63100.0
2009-03-04 14:25:00,37.79,37.8,37.64,37.66,58300.0,26.7673,26.7744,26.6611,26.6753,58300.0
2009-03-04 14:30:00,37.66,37.71,37.63,37.63,100700.0,26.6753,26.7107,26.654,26.654,100700.0
2009-03-04 14:35:00,37.64,37.81,37.6,37.75,244400.0,26.6611,26.7815,26.6328,26.739,244400.0
2009-03-04 14:40:00,37.75,37.95,37.73,37.94,77900.0,26.739,26.8807,26.7248,26.8736,77900.0
2009-03-04 14:45:00,37.94,38.02,37.88,37.89,101700.0,26.8736,26.9303,26.8311,26.8382,101700.0
2009-03-04 14:50:00,37.89,37.93,37.89,37.92,94000.0,26.8382,26.8665,26.8382,26.8594,94000.0
2009-03-04 14:55:00,37.92,37.94,37.9,37.92,70100.0,26.8594,26.8736,26.8453,26.8594,70100.0
2009-03-04 15:00:00,37.91,37.95,37.85,37.88,65600.0,26.8523,26.8807,26.8098,26.8311,65600.0
2009-03-04 15:05:00,37.89,37.9,37.78,37.83,45600.0,26.8382,26.8453,26.7603,26.7957,45600.0
2009-03-04 15:10:00,37.83,37.92,37.83,37.83,83400.0,26.7957,26.8594,26.7957,26.7957,83400.0
2009-03-04 15:15:00,37.83,37.87,37.82,37.84,76200.0,26.7957,26.824,26.7886,26.8028,76200.0
2009-03-04 15:20:00,37.85,37.86,37.76,37.79,88900.0,26.8098,26.8169,26.7461,26.7673,88900.0
2009-03-04 15:25:00,37.79,37.88,37.78,37.84,82900.0,26.7673,26.8311,26.7603,26.8028,82900.0
2009-03-04 15:30:00,37.84,37.86,37.77,37.77,134000.0,26.8028,26.8169,26.7532,26.7532,134000.0
2009-03-04 15:35:00,37.75,37.76,37.7,37.74,89400.0,26.739,26.7461,26.7036,26.7319,89400.0
2009-03-04 15:40:00,37.74,37.82,37.74,37.82,93900.0,26.7319,26.7886,26.7319,26.7886,93900.0
2009-03-04 15:45:00,37.82,37.84,37.7,37.72,120900.0,26.7886,26.8028,26.7036,26.7178,120900.0
2009-03-04 15:50:00,37.71,37.75,37.53,37.54,187000.0,26.7107,26.739,26.5832,26.5903,187000.0
2009-03-04 15:55:00,37.54,37.56,37.47,37.49,176800.0,26.5903,26.6044,26.5407,26.5548,176800.0
2009-03-05 09:30:00,36.99,36.99,34.7,36.56,112700.0,26.2007,26.2007,24.5786,25.8961,112700.0
2009-03-05 09:35:00,36.56,36.57,36.12,36.4,106500.0,25.8961,25.9032,25.5845,25.7828,106500.0
2009-03-05 09:40:00,36.41,36.47,36.33,36.36,33200.0,25.7899,25.8324,25.7332,25.7544,33200.0
2009-03-05 09:45:00,36.38,36.48,36.34,36.42,43800.0,25.7686,25.8394,25.7403,25.7969,43800.0
2009-03-05 09:50:00,36.41,36.58,36.41,36.54,41500.0,25.7899,25.9103,25.7899,25.8819,41500.0
2009-03-05 09:55:00,36.53,36.77,36.52,36.76,52100.0,25.8749,26.0449,25.8678,26.0378,52100.0
2009-03-05 10:00:00,36.76,36.93,36.75,36.88,42100.0,26.0378,26.1582,26.0307,26.1228,42100.0
2009-03-05 10:05:00,36.89,36.91,36.81,36.81,50700.0,26.1299,26.144,26.0732,26.0732,50700.0
2009-03-05 10:10:00,36.8,36.82,36.61,36.62,40000.0,26.0661,26.0803,25.9315,25.9386,40000.0
2009-03-05 10:15:00,36.6,36.6,36.49,36.52,40000.0,25.9244,25.9244,25.8465,25.8678,40000.0
2009-03-05 10:20:00,36.51,36.59,36.47,36.54,64100.0,25.8607,25.9174,25.8324,25.8819,64100.0
2009-03-05 10:25:00,36.54,36.62,36.48,36.53,41000.0,25.8819,25.9386,25.8394,25.8749,41000.0
2009-03-05 10:30:00,36.53,36.64,36.48,36.62,34800.0,25.8749,25.9528,25.8394,25.9386,34800.0
2009-03-05 10:35:00,36.62,36.63,36.46,36.51,52200.0,25.9386,25.9457,25.8253,25.8607,52200.0
2009-03-05 10:40:00,36.52,36.64,36.49,36.52,46600.0,25.8678,25.9528,25.8465,25.8678,46600.0
2009-03-05 10:45:00,36.51,36.51,36.41,36.48,86900.0,25.8607,25.8607,25.7899,25.8394,86900.0
2009-03-05 10:50:00,36.48,36.53,36.44,36.52,47300.0,25.8394,25.8749,25.8111,25.8678,47300.0
2009-03-05 10:55:00,36.52,36.61,36.42,36.46,51300.0,25.8678,25.9315,25.7969,25.8253,51300.0
2009-03-05 11:00:00,36.46,36.54,36.43,36.47,37900.0,25.8253,25.8819,25.804,25.8324,37900.0
2009-03-05 11:05:00,36.45,36.49,36.35,36.4,60500.0,25.8182,25.8465,25.7474,25.7828,60500.0
2009-03-05 11:10:00,36.4,36.43,36.32,36.32,49100.0,25.7828,25.804,25.7261,25.7261,49100.0
2009-03-05 11:15:00,36.32,36.32,36.05,36.23,59700.0,25.7261,25.7261,25.5349,25.6624,59700.0
2009-03-05 11:20:00,36.23,36.28,36.18,36.25,34800.0,25.6624,25.6978,25.6269,25.6765,34800.0
2009-03-05 11:25:00,36.27,36.3,36.17,36.23,28900.0,25.6907,25.7119,25.6199,25.6624,28900.0
2009-03-05 11:30:00,36.23,36.27,36.19,36.25,26000.0,25.6624,25.6907,25.634,25.6765,26000.0
2009-03-05 11:35:00,36.25,36.29,36.19,36.22,28900.0,25.6765,25.7049,25.634,25.6553,28900.0
2009-03-05 11:40:00,36.22,36.36,36.18,36.34,34500.0,25.6553,25.7544,25.6269,25.7403,34500.0
2009-03-05 11:45:00,36.34,36.34,36.12,36.15,40900.0,25.7403,25.7403,25.5845,25.6057,40900.0
2009-03-05 11:50:00,36.14,36.15,36.02,36.02,42500.0,25.5986,25.6057,25.5136,25.5136,42500.0
2009-03-05 11:55:00,36.03,36.1,36.02,36.1,37700.0,25.5207,25.5703,25.5136,25.5703,37700.0
2009-03-05 12:00:00,36.12,36.21,36.01,36.11,56400.0,25.5845,25.6482,25.5065,25.5774,56400.0
2009-03-05 12:05:00,36.1,36.11,35.99,35.99,41000.0,25.5703,25.5774,25.4924,25.4924,41000.0
2009-03-05 12:10:00,36.0,36.03,35.94,35.99,27900.0,25.4995,25.5207,25.457,25.4924,27900.0
2009-03-05 12:15:00,35.99,36.01,35.96,35.99,37100.0,25.4924,25.5065,25.4711,25.4924,37100.0
2009-03-05 12:20:00,36.0,36.08,35.96,36.07,30500.0,25.4995,25.5561,25.4711,25.549,30500.0
2009-03-05 12:25:00,36.07,36.07,36.02,36.06,14400.0,25.549,25.549,25.5136,25.542,14400.0
2009-03-05 12:30:00,36.06,36.07,36.03,36.07,26100.0,25.542,25.549,25.5207,25.549,26100.0
2009-03-05 12:35:00,36.05,36.12,36.0,36.03,60300.0,25.5349,25.5845,25.4995,25.5207,60300.0
2009-03-05 12:40:00,36.03,36.08,36.03,36.06,21200.0,25.5207,25.5561,25.5207,25.542,21200.0
2009-03-05 12:45:00,36.06,36.06,35.91,35.92,41000.0,25.542,25.542,25.4357,25.4428,41000.0
2009-03-05 12:50:00,35.92,35.97,35.9,35.92,22700.0,25.4428,25.4782,25.4286,25.4428,22700.0
2009-03-05 12:55:00,35.92,36.01,35.9,36.01,18800.0,25.4428,25.5065,25.4286,25.5065,18800.0
2009-03-05 13:00:00,36.0,36.02,35.93,36.01,19900.0,25.4995,25.5136,25.4499,25.5065,19900.0
2009-03-05 13:05:00,36.01,36.13,35.99,36.13,28000.0,25.5065,25.5915,25.4924,25.5915,28000.0
2009-03-05 13:10:00,36.14,36.36,36.13,36.28,32000.0,25.5986,25.7544,25.5915,25.6978,32000.0
2009-03-05 13:15:00,36.28,36.36,36.23,36.36,19800.0,25.6978,25.7544,25.6624,25.7544,19800.0
2009-03-05 13:20:00,36.36,36.37,36.22,36.23,30000.0,25.7544,25.7615,25.6553,25.6624,30000.0
2009-03-05 13:25:00,36.24,36.29,36.24,36.28,18500.0,25.6694,25.7049,25.6694,25.6978,18500.0
2009-03-05 13:30:00,36.27,36.28,36.14,36.2,23800.0,25.6907,25.6978,25.5986,25.6411,23800.0
2009-03-05 13:35:00,36.2,36.23,36.18,36.23,17200.0,25.6411,25.6624,25.6269,25.6624,17200.0
2009-03-05 13:40:00,36.22,36.32,36.14,36.14,34000.0,25.6553,25.7261,25.5986,25.5986,34000.0
2009-03-05 13:45:00,36.15,36.28,36.14,36.21,28300.0,25.6057,25.6978,25.5986,25.6482,28300.0
2009-03-05 13:50:00,36.21,36.3,36.13,36.28,31500.0,25.6482,25.7119,25.5915,25.6978,31500.0
2009-03-05 13:55:00,36.29,36.34,36.25,36.31,26200.0,25.7049,25.7403,25.6765,25.719,26200.0
2009-03-05 14:00:00,36.31,36.33,36.24,36.29,25200.0,25.719,25.7332,25.6694,25.7049,25200.0
2009-03-05 14:05:00,36.29,36.29,36.18,36.23,27300.0,25.7049,25.7049,25.6269,25.6624,27300.0
2009-03-05 14:10:00,36.24,36.41,36.18,36.41,61900.0,25.6694,25.7899,25.6269,25.7899,61900.0
2009-03-05 14:15:00,36.41,36.74,36.37,36.73,99900.0,25.7899,26.0236,25.7615,26.0165,99900.0
2009-03-05 14:20:00,36.72,36.72,36.47,36.48,47900.0,26.0094,26.0094,25.8324,25.8394,47900.0
2009-03-05 14:25:00,36.5,36.62,36.47,36.57,35600.0,25.8536,25.9386,25.8324,25.9032,35600.0
2009-03-05 14:30:00,36.56,36.67,36.53,36.65,47800.0,25.8961,25.974,25.8749,25.9599,47800.0
2009-03-05 14:35:00,36.66,36.74,36.58,36.6,38200.0,25.9669,26.0236,25.9103,25.9244,38200.0
2009-03-05 14:40:00,36.59,36.61,36.48,36.5,31200.0,25.9174,25.9315,25.8394,25.8536,31200.0
2009-03-05 14:45:00,36.5,36.6,36.46,36.56,39700.0,25.8536,25.9244,25.8253,25.8961,39700.0
2009-03-05 14:50:00,36.56,36.62,36.5,36.5,33200.0,25.8961,25.9386,25.8536,25.8536,33200.0
2009-03-05 14:55:00,36.51,36.57,36.37,36.45,54700.0,25.8607,25.9032,25.7615,25.8182,54700.0
2009-03-05 15:00:00,36.45,36.58,36.44,36.57,46800.0,25.8182,25.9103,25.8111,25.9032,46800.0
2009-03-05 15:05:00,36.56,36.69,36.49,36.59,76900.0,25.8961,25.9882,25.8465,25.9174,76900.0
2009-03-05 15:10:00,36.6,36.76,36.58,36.74,68600.0,25.9244,26.0378,25.9103,26.0236,68600.0
2009-03-05 15:15:00,36.75,36.81,36.72,36.78,82700.0,26.0307,26.0732,26.0094,26.0519,82700.0
2009-03-05 15:20:00,36.78,36.87,36.69,36.77,89100.0,26.0519,26.1157,25.9882,26.0449,89100.0
2009-03-05 15:25:00,36.76,36.78,36.65,36.72,75400.0,26.0378,26.0519,25.9599,26.0094,75400.0
2009-03-05 15:30:00,36.72,36.73,36.61,36.64,63600.0,26.0094,26.0165,25.9315,25.9528,63600.0
2009-03-05 15:35:00,36.62,36.64,36.45,36.49,116200.0,25.9386,25.9528,25.8182,25.8465,116200.0
2009-03-05 15:40:00,36.48,36.52,36.38,36.5,146500.0,25.8394,25.8678,25.7686,25.8536,146500.0
2009-03-05 15:45:00,36.53,36.67,36.51,36.66,133900.0,25.8749,25.974,25.8607,25.9669,133900.0
2009-03-05 15:50:00,36.66,36.7,36.51,36.7,160500.0,25.9669,25.9953,25.8607,25.9953,160500.0
2009-03-05 15:55:00,36.7,36.74,36.64,36.7,218100.0,25.9953,26.0236,25.9528,25.9953,218100.0
2009-03-06 09:30:00,36.9,37.09,36.82,37.01,26200.0,26.1369,26.2715,26.0803,26.2149,26200.0
2009-03-06 09:35:00,37.01,37.47,37.0,37.44,23400.0,26.2149,26.5407,26.2078,26.5194,23400.0
2009-03-06 09:40:00,37.44,37.85,37.29,37.77,76900.0,26.5194,26.8098,26.4132,26.7532,76900.0
2009-03-06 09:45:00,37.74,37.74,37.19,37.23,44200.0,26.7319,26.7319,26.3424,26.3707,44200.0
2009-03-06 09:50:00,37.21,37.46,37.2,37.29,39800.0,26.3565,26.5336,26.3494,26.4132,39800.0
2009-03-06 09:55:00,37.27,37.41,37.19,37.38,18000.0,26.399,26.4982,26.3424,26.4769,18000.0
2009-03-06 10:00:00,37.39,37.45,37.0,37.0,29900.0,26.484,26.5265,26.2078,26.2078,29900.0
2009-03-06 10:05:00,36.99,37.25,36.97,37.24,23200.0,26.2007,26.3849,26.1865,26.3778,23200.0
2009-03-06 10:10:00,37.22,37.38,37.2,37.3,30000.0,26.3636,26.4769,26.3494,26.4203,30000.0
2009-03-06 10:15:00,37.3,37.3,36.97,37.13,50900.0,26.4203,26.4203,26.1865,26.2999,50900.0
2009-03-06 10:20:00,37.14,37.25,37.08,37.19,17200.0,26.3069,26.3849,26.2644,26.3424,17200.0
2009-03-06 10:25:00,37.18,37.3,37.12,37.26,28800.0,26.3353,26.4203,26.2928,26.3919,28800.0
2009-03-06 10:30:00,37.28,37.48,37.23,37.41,16500.0,26.4061,26.5478,26.3707,26.4982,16500.0
2009-03-06 10:35:00,37.42,37.45,37.34,37.44,19500.0,26.5053,26.5265,26.4486,26.5194,19500.0
2009-03-06 10:40:00,37.42,37.5,37.33,37.43,87500.0,26.5053,26.5619,26.4415,26.5123,87500.0
2009-03-06 10:45:00,37.43,37.43,37.15,37.22,41900.0,26.5123,26.5123,26.314,26.3636,41900.0
2009-03-06 10:50:00,37.21,37.21,37.09,37.12,50600.0,26.3565,26.3565,26.2715,26.2928,50600.0
2009-03-06 10:55:00,37.11,37.18,36.84,36.95,54900.0,26.2857,26.3353,26.0944,26.1724,54900.0
2009-03-06 11:00:00,36.95,37.07,36.87,37.07,53600.0,26.1724,26.2574,26.1157,26.2574,53600.0
2009-03-06 11:05:00,37.07,37.07,36.94,36.97,37800.0,26.2574,26.2574,26.1653,26.1865,37800.0
2009-03-06 11:10:00,36.96,37.05,36.92,36.95,32100.0,26.1794,26.2432,26.1511,26.1724,32100.0
2009-03-06 11:15:00,36.95,36.95,36.78,36.86,65300.0,26.1724,26.1724,26.0519,26.1086,65300.0
2009-03-06 11:20:00,36.86,36.92,36.73,36.73,30700.0,26.1086,26.1511,26.0165,26.0165,30700.0
2009-03-06 11:25:00,36.73,36.82,36.68,36.8,31500.0,26.0165,26.0803,25.9811,26.0661,31500.0
2009-03-06 11:30:00,36.8,36.99,36.77,36.98,26700.0,26.0661,26.2007,26.0449,26.1936,26700.0
2009-03-06 11:35:00,36.97,37.0,36.88,36.88,18700.0,26.1865,26.2078,26.1228,26.1228,18700.0
2009-03-06 11:40:00,36.87,36.89,36.75,36.78,15100.0,26.1157,26.1299,26.0307,26.0519,15100.0
2009-03-06 11:45:00,36.77,36.82,36.75,36.78,11400.0,26.0449,26.0803,26.0307,26.0519,11400.0
2009-03-06 11:50:00,36.77,36.84,36.75,36.82,32300.0,26.0449,26.0944,26.0307,26.0803,32300.0
2009-03-06 11:55:00,36.82,36.85,36.72,36.72,32500.0,26.0803,26.1015,26.0094,26.0094,32500.0
2009-03-06 12:00:00,36.73,36.83,36.7,36.7,28900.0,26.0165,26.0874,25.9953,25.9953,28900.0
2009-03-06 12:05:00,36.7,36.86,36.7,36.8,43200.0,25.9953,26.1086,25.9953,26.0661,43200.0
2009-03-06 12:10:00,36.8,36.84,36.73,36.82,20800.0,26.0661,26.0944,26.0165,26.0803,20800.0
2009-03-06 12:15:00,36.84,36.87,36.69,36.69,52500.0,26.0944,26.1157,25.9882,25.9882,52500.0
2009-03-06 12:20:00,36.7,36.77,36.64,36.65,48600.0,25.9953,26.0449,25.9528,25.9599,48600.0
2009-03-06 12:25:00,36.64,36.65,36.5,36.5,32000.0,25.9528,25.9599,25.8536,25.8536,32000.0
2009-03-06 12:30:00,36.48,36.55,36.45,36.49,31500.0,25.8394,25.889,25.8182,25.8465,31500.0
2009-03-06 12:35:00,36.49,36.53,36.42,36.53,20100.0,25.8465,25.8749,25.7969,25.8749,20100.0
2009-03-06 12:40:00,36.51,36.53,36.38,36.42,22300.0,25.8607,25.8749,25.7686,25.7969,22300.0
2009-03-06 12:45:00,36.42,36.42,36.23,36.28,40300.0,25.7969,25.7969,25.6624,25.6978,40300.0
2009-03-06 12:50:00,36.28,36.33,36.26,36.28,24200.0,25.6978,25.7332,25.6836,25.6978,24200.0
2009-03-06 12:55:00,36.26,36.39,36.24,36.39,28500.0,25.6836,25.7757,25.6694,25.7757,28500.0
2009-03-06 13:00:00,36.39,36.45,36.38,36.4,15000.0,25.7757,25.8182,25.7686,25.7828,15000.0
2009-03-06 13:05:00,36.41,36.41,36.36,36.4,11400.0,25.7899,25.7899,25.7544,25.7828,11400.0
2009-03-06 13:10:00,36.38,36.42,36.28,36.29,17200.0,25.7686,25.7969,25.6978,25.7049,17200.0
2009-03-06 13:15:00,36.29,36.32,36.23,36.27,21800.0,25.7049,25.7261,25.6624,25.6907,21800.0
2009-03-06 13:20:00,36.26,36.3,36.22,36.23,23200.0,25.6836,25.7119,25.6553,25.6624,23200.0
2009-03-06 13:25:00,36.22,36.31,36.2,36.27,15400.0,25.6553,25.719,25.6411,25.6907,15400.0
2009-03-06 13:30:00,36.27,36.32,36.16,36.23,28900.0,25.6907,25.7261,25.6128,25.6624,28900.0
2009-03-06 13:35:00,36.23,36.3,36.16,36.2,32900.0,25.6624,25.7119,25.6128,25.6411,32900.0
2009-03-06 13:40:00,36.2,36.21,36.06,36.2,64500.0,25.6411,25.6482,25.542,25.6411,64500.0
2009-03-06 13:45:00,36.19,36.23,36.12,36.21,49300.0,25.634,25.6624,25.5845,25.6482,49300.0
2009-03-06 13:50:00,36.23,36.23,36.14,36.19,58500.0,25.6624,25.6624,25.5986,25.634,58500.0
2009-03-06 13:55:00,36.19,36.21,36.16,36.16,44400.0,25.634,25.6482,25.6128,25.6128,44400.0
2009-03-06 14:00:00,36.16,36.27,36.16,36.23,54400.0,25.6128,25.6907,25.6128,25.6624,54400.0
2009-03-06 14:05:00,36.22,36.34,36.19,36.3,34500.0,25.6553,25.7403,25.634,25.7119,34500.0
2009-03-06 14:10:00,36.3,36.3,36.18,36.24,33600.0,25.7119,25.7119,25.6269,25.6694,33600.0
2009-03-06 14:15:00,36.24,36.24,36.04,36.06,64500.0,25.6694,25.6694,25.5278,25.542,64500.0
2009-03-06 14:20:00,36.07,36.12,36.03,36.06,45900.0,25.549,25.5845,25.5207,25.542,45900.0
2009-03-06 14:25:00,36.04,36.19,36.03,36.19,42600.0,25.5278,25.634,25.5207,25.634,42600.0
2009-03-06 14:30:00,36.2,36.29,36.18,36.22,50100.0,25.6411,25.7049,25.6269,25.6553,50100.0
2009-03-06 14:35:00,36.2,36.3,36.15,36.22,44000.0,25.6411,25.7119,25.6057,25.6553,44000.0
2009-03-06 14:40:00,36.21,36.22,36.02,36.05,38300.0,25.6482,25.6553,25.5136,25.5349,38300.0
2009-03-06 14:45:00,36.05,36.17,36.04,36.13,40900.0,25.5349,25.6199,25.5278,25.5915,40900.0
2009-03-06 14:50:00,36.12,36.14,36.0,36.06,35400.0,25.5845,25.5986,25.4995,25.542,35400.0
2009-03-06 14:55:00,36.06,36.11,36.01,36.04,30400.0,25.542,25.5774,25.5065,25.5278,30400.0
2009-03-06 15:00:00,36.04,36.06,35.94,35.98,87000.0,25.5278,25.542,25.457,25.4853,87000.0
2009-03-06 15:05:00,35.98,36.1,35.96,36.1,42900.0,25.4853,25.5703,25.4711,25.5703,42900.0
2009-03-06 15:10:00,36.09,36.14,35.95,35.96,77400.0,25.5632,25.5986,25.464,25.4711,77400.0
2009-03-06 15:15:00,35.95,36.08,35.94,35.97,77900.0,25.464,25.5561,25.457,25.4782,77900.0
2009-03-06 15:20:00,35.96,35.99,35.82,35.83,96100.0,25.4711,25.4924,25.372,25.379,96100.0
2009-03-06 15:25:00,35.84,35.89,35.75,35.76,97800.0,25.3861,25.4215,25.3224,25.3295,97800.0
2009-03-06 15:30:00,35.76,36.12,35.76,36.08,114300.0,25.3295,25.5845,25.3295,25.5561,114300.0
2009-03-06 15:35:00,36.1,36.18,36.01,36.16,136800.0,25.5703,25.6269,25.5065,25.6128,136800.0
2009-03-06 15:40:00,36.17,36.51,36.16,36.47,253700.0,25.6199,25.8607,25.6128,25.8324,253700.0
2009-03-06 15:45:00,36.47,36.65,36.25,36.32,296600.0,25.8324,25.9599,25.6765,25.7261,296600.0
2009-03-06 15:50:00,36.33,36.67,36.31,36.65,210700.0,25.7332,25.974,25.719,25.9599,210700.0
2009-03-06 15:55:00,36.63,36.73,36.51,36.69,281400.0,25.9457,26.0165,25.8607,25.9882,281400.0
2009-03-09 09:30:00,36.42,36.42,36.29,36.31,18800.0,25.7969,25.7969,25.7049,25.719,18800.0
2009-03-09 09:35:00,36.33,36.33,36.02,36.05,30400.0,25.7332,25.7332,25.5136,25.5349,30400.0
2009-03-09 09:40:00,36.05,36.1,35.98,36.05,22400.0,25.5349,25.5703,25.4853,25.5349,22400.0
2009-03-09 09:45:00,36.05,36.16,35.89,36.1,60700.0,25.5349,25.6128,25.4215,25.5703,60700.0
2009-03-09 09:50:00,36.12,36.35,36.1,36.3,113000.0,25.5845,25.7474,25.5703,25.7119,113000.0
2009-03-09 09:55:00,36.31,36.4,36.16,36.19,46100.0,25.719,25.7828,25.6128,25.634,46100.0
2009-03-09 10:00:00,36.19,36.2,36.03,36.15,18300.0,25.634,25.6411,25.5207,25.6057,18300.0
2009-03-09 10:05:00,36.13,36.47,36.13,36.4,26900.0,25.5915,25.8324,25.5915,25.7828,26900.0
2009-03-09 10:10:00,36.4,36.63,36.35,36.5,22800.0,25.7828,25.9457,25.7474,25.8536,22800.0
2009-03-09 10:15:00,36.49,36.61,36.45,36.49,21000.0,25.8465,25.9315,25.8182,25.8465,21000.0
2009-03-09 10:20:00,36.52,36.54,36.36,36.37,17600.0,25.8678,25.8819,25.7544,25.7615,17600.0
2009-03-09 10:25:00,36.38,36.53,36.34,36.34,66700.0,25.7686,25.8749,25.7403,25.7403,66700.0
2009-03-09 10:30:00,36.33,36.42,36.16,36.16,37300.0,25.7332,25.7969,25.6128,25.6128,37300.0
2009-03-09 10:35:00,36.15,36.26,36.12,36.18,44900.0,25.6057,25.6836,25.5845,25.6269,44900.0
2009-03-09 10:40:00,36.18,36.38,36.15,36.36,30800.0,25.6269,25.7686,25.6057,25.7544,30800.0
2009-03-09 10:45:00,36.37,36.47,36.35,36.38,20300.0,25.7615,25.8324,25.7474,25.7686,20300.0
2009-03-09 10:50:00,36.36,36.5,36.33,36.5,26000.0,25.7544,25.8536,25.7332,25.8536,26000.0
2009-03-09 10:55:00,36.5,36.5,36.23,36.3,21200.0,25.8536,25.8536,25.6624,25.7119,21200.0
2009-03-09 11:00:00,36.28,36.45,36.27,36.34,23300.0,25.6978,25.8182,25.6907,25.7403,23300.0
2009-03-09 11:05:00,36.32,36.39,36.25,36.33,18800.0,25.7261,25.7757,25.6765,25.7332,18800.0
2009-03-09 11:10:00,36.33,36.41,36.32,36.41,14900.0,25.7332,25.7899,25.7261,25.7899,14900.0
2009-03-09 11:15:00,36.42,36.42,36.23,36.25,20800.0,25.7969,25.7969,25.6624,25.6765,20800.0
2009-03-09 11:20:00,36.25,36.34,36.21,36.31,32900.0,25.6765,25.7403,25.6482,25.719,32900.0
2009-03-09 11:25:00,36.31,36.41,36.29,36.32,47700.0,25.719,25.7899,25.7049,25.7261,47700.0
2009-03-09 11:30:00,36.31,36.43,36.21,36.25,32400.0,25.719,25.804,25.6482,25.6765,32400.0
2009-03-09 11:35:00,36.26,36.32,36.15,36.16,34900.0,25.6836,25.7261,25.6057,25.6128,34900.0
2009-03-09 11:40:00,36.16,36.2,36.05,36.16,34800.0,25.6128,25.6411,25.5349,25.6128,34800.0
2009-03-09 11:45:00,36.15,36.22,36.09,36.13,29900.0,25.6057,25.6553,25.5632,25.5915,29900.0
2009-03-09 11:50:00,36.12,36.22,36.08,36.08,32400.0,25.5845,25.6553,25.5561,25.5561,32400.0
2009-03-09 11:55:00,36.07,36.11,35.95,36.09,36800.0,25.549,25.5774,25.464,25.5632,36800.0
2009-03-09 12:00:00,36.1,36.11,36.05,36.1,19100.0,25.5703,25.5774,25.5349,25.5703,19100.0
2009-03-09 12:05:00,36.11,36.15,36.09,36.12,21100.0,25.5774,25.6057,25.5632,25.5845,21100.0
2009-03-09 12:10:00,36.12,36.31,36.12,36.3,21300.0,25.5845,25.719,25.5845,25.7119,21300.0
2009-03-09 12:15:00,36.28,36.33,36.25,36.3,24100.0,25.6978,25.7332,25.6765,25.7119,24100.0
2009-03-09 12:20:00,36.3,36.33,36.25,36.27,34000.0,25.7119,25.7332,25.6765,25.6907,34000.0
2009-03-09 12:25:00,36.26,36.26,36.15,36.15,21700.0,25.6836,25.6836,25.6057,25.6057,21700.0
2009-03-09 12:30:00,36.16,36.16,36.07,36.08,27600.0,25.6128,25.6128,25.549,25.5561,27600.0
2009-03-09 12:35:00,36.07,36.12,35.97,35.97,45400.0,25.549,25.5845,25.4782,25.4782,45400.0
2009-03-09 12:40:00,35.97,35.98,35.91,35.96,35800.0,25.4782,25.4853,25.4357,25.4711,35800.0
2009-03-09 12:45:00,35.95,36.02,35.93,36.02,21100.0,25.464,25.5136,25.4499,25.5136,21100.0
2009-03-09 12:50:00,36.01,36.02,35.93,35.94,17900.0,25.5065,25.5136,25.4499,25.457,17900.0
2009-03-09 12:55:00,35.95,36.0,35.89,35.91,29000.0,25.464,25.4995,25.4215,25.4357,29000.0
2009-03-09 13:00:00,35.9,35.9,35.75,35.83,43900.0,25.4286,25.4286,25.3224,25.379,43900.0
2009-03-09 13:05:00,35.81,35.83,35.69,35.71,44700.0,25.3649,25.379,25.2799,25.294,44700.0
2009-03-09 13:10:00,35.71,35.72,35.68,35.69,32000.0,25.294,25.3011,25.2728,25.2799,32000.0
2009-03-09 13:15:00,35.68,35.7,35.63,35.63,33800.0,25.2728,25.287,25.2374,25.2374,33800.0
2009-03-09 13:20:00,35.63,35.65,35.55,35.55,30900.0,25.2374,25.2515,25.1807,25.1807,30900.0
2009-03-09 13:25:00,35.55,35.61,35.52,35.55,41300.0,25.1807,25.2232,25.1595,25.1807,41300.0
2009-03-09 13:30:00,35.56,35.7,35.54,35.7,37300.0,25.1878,25.287,25.1736,25.287,37300.0
2009-03-09 13:35:00,35.7,35.74,35.64,35.65,28100.0,25.287,25.3153,25.2445,25.2515,28100.0
2009-03-09 13:40:00,35.65,35.79,35.63,35.78,25900.0,25.2515,25.3507,25.2374,25.3436,25900.0
2009-03-09 13:45:00,35.77,35.79,35.7,35.79,30200.0,25.3365,25.3507,25.287,25.3507,30200.0
2009-03-09 13:50:00,35.8,35.87,35.75,35.85,25900.0,25.3578,25.4074,25.3224,25.3932,25900.0
2009-03-09 13:55:00,35.84,35.87,35.71,35.76,35400.0,25.3861,25.4074,25.294,25.3295,35400.0
2009-03-09 14:00:00,35.76,35.99,35.72,35.98,37500.0,25.3295,25.4924,25.3011,25.4853,37500.0
2009-03-09 14:05:00,35.97,36.0,35.89,35.94,33100.0,25.4782,25.4995,25.4215,25.457,33100.0
2009-03-09 14:10:00,35.95,35.95,35.85,35.92,30000.0,25.464,25.464,25.3932,25.4428,30000.0
2009-03-09 14:15:00,35.92,35.93,35.82,35.87,28600.0,25.4428,25.4499,25.372,25.4074,28600.0
2009-03-09 14:20:00,35.88,35.88,35.71,35.72,50500.0,25.4145,25.4145,25.294,25.3011,50500.0
2009-03-09 14:25:00,35.73,35.75,35.67,35.75,43200.0,25.3082,25.3224,25.2657,25.3224,43200.0
2009-03-09 14:30:00,35.76,35.76,35.63,35.66,50000.0,25.3295,25.3295,25.2374,25.2586,50000.0
2009-03-09 14:35:00,35.65,35.68,35.6,35.66,66600.0,25.2515,25.2728,25.2161,25.2586,66600.0
2009-03-09 14:40:00,35.66,35.77,35.61,35.74,46800.0,25.2586,25.3365,25.2232,25.3153,46800.0
2009-03-09 14:45:00,35.75,35.92,35.7,35.89,37200.0,25.3224,25.4428,25.287,25.4215,37200.0
2009-03-09 14:50:00,35.9,35.95,35.85,35.91,40800.0,25.4286,25.464,25.3932,25.4357,40800.0
2009-03-09 14:55:00,35.92,35.94,35.82,35.85,27500.0,25.4428,25.457,25.372,25.3932,27500.0
2009-03-09 15:00:00,35.86,35.98,35.81,35.84,61100.0,25.4003,25.4853,25.3649,25.3861,61100.0
2009-03-09 15:05:00,35.84,35.84,35.71,35.76,45300.0,25.3861,25.3861,25.294,25.3295,45300.0
2009-03-09 15:10:00,35.76,35.76,35.55,35.55,52800.0,25.3295,25.3295,25.1807,25.1807,52800.0
2009-03-09 15:15:00,35.55,35.55,35.41,35.51,66600.0,25.1807,25.1807,25.0815,25.1524,66600.0
2009-03-09 15:20:00,35.5,35.56,35.41,35.42,51800.0,25.1453,25.1878,25.0815,25.0886,51800.0
2009-03-09 15:25:00,35.43,35.5,35.38,35.47,71300.0,25.0957,25.1453,25.0603,25.124,71300.0
2009-03-09 15:30:00,35.47,35.56,35.42,35.49,90900.0,25.124,25.1878,25.0886,25.1382,90900.0
2009-03-09 15:35:00,35.49,35.54,35.37,35.37,122400.0,25.1382,25.1736,25.0532,25.0532,122400.0
2009-03-09 15:40:00,35.36,35.45,35.35,35.41,114600.0,25.0461,25.1099,25.039,25.0815,114600.0
2009-03-09 15:45:00,35.41,35.43,35.29,35.35,110800.0,25.0815,25.0957,24.9965,25.039,110800.0
2009-03-09 15:50:00,35.35,35.58,35.33,35.52,152700.0,25.039,25.202,25.0249,25.1595,152700.0
2009-03-09 15:55:00,35.52,35.62,35.49,35.58,160200.0,25.1595,25.2303,25.1382,25.202,160200.0
2009-03-10 09:30:00,35.01,35.61,34.66,35.31,67500.0,24.7982,25.2232,24.5503,25.0107,67500.0
2009-03-10 09:35:00,35.31,35.44,35.28,35.31,55300.0,25.0107,25.1028,24.9895,25.0107,55300.0
2009-03-10 09:40:00,35.31,35.45,35.06,35.38,62300.0,25.0107,25.1099,24.8336,25.0603,62300.0
2009-03-10 09:45:00,35.39,35.56,35.39,35.46,41400.0,25.0674,25.1878,25.0674,25.117,41400.0
2009-03-10 09:50:00,35.45,35.46,35.19,35.31,40800.0,25.1099,25.117,24.9257,25.0107,40800.0
2009-03-10 09:55:00,35.3,35.53,35.3,35.49,30800.0,25.0036,25.1665,25.0036,25.1382,30800.0
2009-03-10 10:00:00,35.49,35.61,35.48,35.57,48500.0,25.1382,25.2232,25.1311,25.1949,48500.0
2009-03-10 10:05:00,35.57,35.66,35.54,35.64,70000.0,25.1949,25.2586,25.1736,25.2445,70000.0
2009-03-10 10:10:00,35.63,35.65,35.52,35.57,54700.0,25.2374,25.2515,25.1595,25.1949,54700.0
2009-03-10 10:15:00,35.58,35.88,35.58,35.86,88000.0,25.202,25.4145,25.202,25.4003,88000.0
2009-03-10 10:20:00,35.86,35.89,35.75,35.79,80800.0,25.4003,25.4215,25.3224,25.3507,80800.0
2009-03-10 10:25:00,35.78,35.79,35.57,35.66,49500.0,25.3436,25.3507,25.1949,25.2586,49500.0
2009-03-10 10:30:00,35.65,35.74,35.64,35.69,46200.0,25.2515,25.3153,25.2445,25.2799,46200.0
2009-03-10 10:35:00,35.69,35.69,35.58,35.62,46900.0,25.2799,25.2799,25.202,25.2303,46900.0
2009-03-10 10:40:00,35.63,35.66,35.5,35.5,49400.0,25.2374,25.2586,25.1453,25.1453,49400.0
2009-03-10 10:45:00,35.51,35.67,35.51,35.64,45500.0,25.1524,25.2657,25.1524,25.2445,45500.0
2009-03-10 10:50:00,35.63,35.71,35.62,35.68,23600.0,25.2374,25.294,25.2303,25.2728,23600.0
2009-03-10 10:55:00,35.69,35.71,35.59,35.59,33100.0,25.2799,25.294,25.209,25.209,33100.0
2009-03-10 11:00:00,35.6,35.6,35.43,35.44,42000.0,25.2161,25.2161,25.0957,25.1028,42000.0
2009-03-10 11:05:00,35.44,35.45,35.38,35.42,28600.0,25.1028,25.1099,25.0603,25.0886,28600.0
2009-03-10 11:10:00,35.42,35.45,35.39,35.44,29000.0,25.0886,25.1099,25.0674,25.1028,29000.0
2009-03-10 11:15:00,35.44,35.55,35.43,35.54,36500.0,25.1028,25.1807,25.0957,25.1736,36500.0
2009-03-10 11:20:00,35.53,35.71,35.53,35.68,38300.0,25.1665,25.294,25.1665,25.2728,38300.0
2009-03-10 11:25:00,35.69,35.93,35.69,35.91,43900.0,25.2799,25.4499,25.2799,25.4357,43900.0
2009-03-10 11:30:00,35.9,35.93,35.88,35.88,26500.0,25.4286,25.4499,25.4145,25.4145,26500.0
2009-03-10 11:35:00,35.89,35.89,35.73,35.73,59600.0,25.4215,25.4215,25.3082,25.3082,59600.0
2009-03-10 11:40:00,35.73,35.74,35.68,35.74,19200.0,25.3082,25.3153,25.2728,25.3153,19200.0
2009-03-10 11:45:00,35.75,35.76,35.69,35.69,25400.0,25.3224,25.3295,25.2799,25.2799,25400.0
2009-03-10 11:50:00,35.71,35.83,35.71,35.77,29000.0,25.294,25.379,25.294,25.3365,29000.0
2009-03-10 11:55:00,35.76,35.99,35.75,35.98,45500.0,25.3295,25.4924,25.3224,25.4853,45500.0
2009-03-10 12:00:00,35.97,36.03,35.84,35.97,50200.0,25.4782,25.5207,25.3861,25.4782,50200.0
2009-03-10 12:05:00,35.98,35.99,35.86,35.88,35900.0,25.4853,25.4924,25.4003,25.4145,35900.0
2009-03-10 12:10:00,35.88,35.88,35.74,35.74,35700.0,25.4145,25.4145,25.3153,25.3153,35700.0
2009-03-10 12:15:00,35.75,35.77,35.68,35.68,33100.0,25.3224,25.3365,25.2728,25.2728,33100.0
2009-03-10 12:20:00,35.67,35.73,35.67,35.71,19700.0,25.2657,25.3082,25.2657,25.294,19700.0
2009-03-10 12:25:00,35.7,35.75,35.67,35.75,24700.0,25.287,25.3224,25.2657,25.3224,24700.0
2009-03-10 12:30:00,35.75,35.79,35.69,35.71,34100.0,25.3224,25.3507,25.2799,25.294,34100.0
2009-03-10 12:35:00,35.71,35.73,35.61,35.61,29800.0,25.294,25.3082,25.2232,25.2232,29800.0
2009-03-10 12:40:00,35.61,35.67,35.59,35.64,28000.0,25.2232,25.2657,25.209,25.2445,28000.0
2009-03-10 12:45:00,35.65,35.68,35.58,35.59,19700.0,25.2515,25.2728,25.202,25.209,19700.0
2009-03-10 12:50:00,35.59,35.6,35.5,35.51,23200.0,25.209,25.2161,25.1453,25.1524,23200.0
2009-03-10 12:55:00,35.51,35.56,35.5,35.5,28300.0,25.1524,25.1878,25.1453,25.1453,28300.0
2009-03-10 13:00:00,35.49,35.51,35.46,35.47,50200.0,25.1382,25.1524,25.117,25.124,50200.0
2009-03-10 13:05:00,35.47,35.51,35.47,35.49,26200.0,25.124,25.1524,25.124,25.1382,26200.0
2009-03-10 13:10:00,35.49,35.52,35.47,35.49,37100.0,25.1382,25.1595,25.124,25.1382,37100.0
2009-03-10 13:15:00,35.49,35.51,35.47,35.48,22500.0,25.1382,25.1524,25.124,25.1311,22500.0
2009-03-10 13:20:00,35.48,35.51,35.42,35.45,39100.0,25.1311,25.1524,25.0886,25.1099,39100.0
2009-03-10 13:25:00,35.44,35.45,35.35,35.38,49000.0,25.1028,25.1099,25.039,25.0603,49000.0
2009-03-10 13:30:00,35.38,35.63,35.35,35.63,60600.0,25.0603,25.2374,25.039,25.2374,60600.0
2009-03-10 13:35:00,35.63,35.69,35.59,35.6,29600.0,25.2374,25.2799,25.209,25.2161,29600.0
2009-03-10 13:40:00,35.6,35.74,35.6,35.68,23200.0,25.2161,25.3153,25.2161,25.2728,23200.0
2009-03-10 13:45:00,35.69,35.69,35.57,35.57,26100.0,25.2799,25.2799,25.1949,25.1949,26100.0
2009-03-10 13:50:00,35.57,35.58,35.4,35.41,58300.0,25.1949,25.202,25.0745,25.0815,58300.0
2009-03-10 13:55:00,35.4,35.43,35.36,35.4,16000.0,25.0745,25.0957,25.0461,25.0745,16000.0
2009-03-10 14:00:00,35.4,35.48,35.4,35.41,37800.0,25.0745,25.1311,25.0745,25.0815,37800.0
2009-03-10 14:05:00,35.44,35.51,35.33,35.39,35000.0,25.1028,25.1524,25.0249,25.0674,35000.0
2009-03-10 14:10:00,35.39,35.52,35.39,35.47,17600.0,25.0674,25.1595,25.0674,25.124,17600.0
2009-03-10 14:15:00,35.47,35.49,35.37,35.48,22800.0,25.124,25.1382,25.0532,25.1311,22800.0
2009-03-10 14:20:00,35.49,35.55,35.47,35.54,29100.0,25.1382,25.1807,25.124,25.1736,29100.0
2009-03-10 14:25:00,35.54,35.68,35.52,35.64,27100.0,25.1736,25.2728,25.1595,25.2445,27100.0
2009-03-10 14:30:00,35.63,35.79,35.62,35.76,21000.0,25.2374,25.3507,25.2303,25.3295,21000.0
2009-03-10 14:35:00,35.75,35.84,35.64,35.67,39900.0,25.3224,25.3861,25.2445,25.2657,39900.0
2009-03-10 14:40:00,35.67,35.69,35.63,35.65,30100.0,25.2657,25.2799,25.2374,25.2515,30100.0
2009-03-10 14:45:00,35.67,35.68,35.4,35.4,60400.0,25.2657,25.2728,25.0745,25.0745,60400.0
2009-03-10 14:50:00,35.4,35.51,35.4,35.5,31300.0,25.0745,25.1524,25.0745,25.1453,31300.0
2009-03-10 14:55:00,35.49,35.75,35.46,35.74,48600.0,25.1382,25.3224,25.117,25.3153,48600.0
2009-03-10 15:00:00,35.75,35.76,35.67,35.7,43800.0,25.3224,25.3295,25.2657,25.287,43800.0
2009-03-10 15:05:00,35.71,35.79,35.67,35.7,63500.0,25.294,25.3507,25.2657,25.287,63500.0
2009-03-10 15:10:00,35.71,35.74,35.65,35.65,61400.0,25.294,25.3153,25.2515,25.2515,61400.0
2009-03-10 15:15:00,35.65,35.72,35.63,35.71,62300.0,25.2515,25.3011,25.2374,25.294,62300.0
2009-03-10 15:20:00,35.69,35.77,35.65,35.66,69900.0,25.2799,25.3365,25.2515,25.2586,69900.0
2009-03-10 15:25:00,35.65,35.89,35.63,35.85,86200.0,25.2515,25.4215,25.2374,25.3932,86200.0
2009-03-10 15:30:00,35.85,35.87,35.68,35.72,72400.0,25.3932,25.4074,25.2728,25.3011,72400.0
2009-03-10 15:35:00,35.72,35.82,35.63,35.81,111600.0,25.3011,25.372,25.2374,25.3649,111600.0
2009-03-10 15:40:00,35.81,35.89,35.73,35.81,126400.0,25.3649,25.4215,25.3082,25.3649,126400.0
2009-03-10 15:45:00,35.81,35.85,35.7,35.71,109800.0,25.3649,25.3932,25.287,25.294,109800.0
2009-03-10 15:50:00,35.71,35.78,35.68,35.76,116400.0,25.294,25.3436,25.2728,25.3295,116400.0
2009-03-10 15:55:00,35.76,35.86,35.75,35.78,154900.0,25.3295,25.4003,25.3224,25.3436,154900.0
2009-03-11 09:30:00,35.99,36.22,35.71,35.83,36100.0,25.4924,25.6553,25.294,25.379,36100.0
2009-03-11 09:35:00,35.83,35.93,35.73,35.83,41500.0,25.379,25.4499,25.3082,25.379,41500.0
2009-03-11 09:40:00,35.82,35.87,35.66,35.68,16000.0,25.372,25.4074,25.2586,25.2728,16000.0
2009-03-11 09:45:00,35.69,35.81,35.64,35.81,39700.0,25.2799,25.3649,25.2445,25.3649,39700.0
2009-03-11 09:50:00,35.81,35.94,35.68,35.92,39500.0,25.3649,25.457,25.2728,25.4428,39500.0
2009-03-11 09:55:00,35.96,35.98,35.83,35.95,22000.0,25.4711,25.4853,25.379,25.464,22000.0
2009-03-11 10:00:00,35.95,35.98,35.59,35.6,39800.0,25.464,25.4853,25.209,25.2161,39800.0
2009-03-11 10:05:00,35.62,35.75,35.62,35.71,35500.0,25.2303,25.3224,25.2303,25.294,35500.0
2009-03-11 10:10:00,35.74,36.12,35.74,36.05,64100.0,25.3153,25.5845,25.3153,25.5349,64100.0
2009-03-11 10:15:00,36.05,36.05,35.91,35.93,45700.0,25.5349,25.5349,25.4357,25.4499,45700.0
2009-03-11 10:20:00,35.91,35.95,35.89,35.91,21100.0,25.4357,25.464,25.4215,25.4357,21100.0
2009-03-11 10:25:00,35.92,35.98,35.86,35.9,34600.0,25.4428,25.4853,25.4003,25.4286,34600.0
2009-03-11 10:30:00,35.91,35.94,35.88,35.92,29500.0,25.4357,25.457,25.4145,25.4428,29500.0
2009-03-11 10:35:00,35.92,35.96,35.89,35.95,43700.0,25.4428,25.4711,25.4215,25.464,43700.0
2009-03-11 10:40:00,35.95,36.0,35.93,35.95,34800.0,25.464,25.4995,25.4499,25.464,34800.0
2009-03-11 10:45:00,35.95,36.01,35.92,35.96,33900.0,25.464,25.5065,25.4428,25.4711,33900.0
2009-03-11 10:50:00,35.97,36.0,35.95,36.0,37000.0,25.4782,25.4995,25.464,25.4995,37000.0
2009-03-11 10:55:00,36.0,36.0,35.96,35.98,19600.0,25.4995,25.4995,25.4711,25.4853,19600.0
2009-03-11 11:00:00,35.98,36.01,35.95,36.01,41200.0,25.4853,25.5065,25.464,25.5065,41200.0
2009-03-11 11:05:00,36.0,36.04,35.97,36.02,38000.0,25.4995,25.5278,25.4782,25.5136,38000.0
2009-03-11 11:10:00,36.02,36.02,35.79,35.84,35500.0,25.5136,25.5136,25.3507,25.3861,35500.0
2009-03-11 11:15:00,35.85,35.89,35.8,35.89,38100.0,25.3932,25.4215,25.3578,25.4215,38100.0
2009-03-11 11:20:00,35.89,35.89,35.71,35.72,42200.0,25.4215,25.4215,25.294,25.3011,42200.0
2009-03-11 11:25:00,35.71,35.72,35.58,35.7,44000.0,25.294,25.3011,25.202,25.287,44000.0
2009-03-11 11:30:00,35.7,35.81,35.7,35.76,27600.0,25.287,25.3649,25.287,25.3295,27600.0
2009-03-11 11:35:00,35.76,35.81,35.73,35.73,27600.0,25.3295,25.3649,25.3082,25.3082,27600.0
2009-03-11 11:40:00,35.73,35.81,35.68,35.7,47800.0,25.3082,25.3649,25.2728,25.287,47800.0
2009-03-11 11:45:00,35.7,35.78,35.7,35.76,20000.0,25.287,25.3436,25.287,25.3295,20000.0
2009-03-11 11:50:00,35.76,35.77,35.69,35.69,129100.0,25.3295,25.3365,25.2799,25.2799,129100.0
2009-03-11 11:55:00,35.7,35.74,35.67,35.67,19100.0,25.287,25.3153,25.2657,25.2657,19100.0
2009-03-11 12:00:00,35.67,35.72,35.65,35.69,41800.0,25.2657,25.3011,25.2515,25.2799,41800.0
2009-03-11 12:05:00,35.69,35.72,35.68,35.7,28100.0,25.2799,25.3011,25.2728,25.287,28100.0
2009-03-11 12:10:00,35.7,35.71,35.66,35.7,33500.0,25.287,25.294,25.2586,25.287,33500.0
2009-03-11 12:15:00,35.71,35.75,35.69,35.75,44800.0,25.294,25.3224,25.2799,25.3224,44800.0
2009-03-11 12:20:00,35.74,35.75,35.6,35.6,41100.0,25.3153,25.3224,25.2161,25.2161,41100.0
2009-03-11 12:25:00,35.6,35.66,35.55,35.64,29200.0,25.2161,25.2586,25.1807,25.2445,29200.0
2009-03-11 12:30:00,35.65,35.76,35.64,35.76,30800.0,25.2515,25.3295,25.2445,25.3295,30800.0
2009-03-11 12:35:00,35.76,35.77,35.55,35.56,41700.0,25.3295,25.3365,25.1807,25.1878,41700.0
2009-03-11 12:40:00,35.55,35.63,35.54,35.58,28500.0,25.1807,25.2374,25.1736,25.202,28500.0
2009-03-11 12:45:00,35.58,35.65,35.57,35.62,23200.0,25.202,25.2515,25.1949,25.2303,23200.0
2009-03-11 12:50:00,35.62,35.62,35.49,35.49,58500.0,25.2303,25.2303,25.1382,25.1382,58500.0
2009-03-11 12:55:00,35.49,35.53,35.38,35.38,37500.0,25.1382,25.1665,25.0603,25.0603,37500.0
2009-03-11 13:00:00,35.38,35.52,35.37,35.51,34800.0,25.0603,25.1595,25.0532,25.1524,34800.0
2009-03-11 13:05:00,35.51,35.53,35.47,35.5,33500.0,25.1524,25.1665,25.124,25.1453,33500.0
2009-03-11 13:10:00,35.5,35.51,35.47,35.51,21500.0,25.1453,25.1524,25.124,25.1524,21500.0
2009-03-11 13:15:00,35.5,35.6,35.49,35.59,66600.0,25.1453,25.2161,25.1382,25.209,66600.0
2009-03-11 13:20:00,35.61,35.64,35.56,35.63,31900.0,25.2232,25.2445,25.1878,25.2374,31900.0
2009-03-11 13:25:00,35.62,35.69,35.62,35.69,43900.0,25.2303,25.2799,25.2303,25.2799,43900.0
2009-03-11 13:30:00,35.69,35.72,35.64,35.66,20400.0,25.2799,25.3011,25.2445,25.2586,20400.0
2009-03-11 13:35:00,35.67,35.78,35.66,35.75,33100.0,25.2657,25.3436,25.2586,25.3224,33100.0
2009-03-11 13:40:00,35.75,35.9,35.75,35.88,48100.0,25.3224,25.4286,25.3224,25.4145,48100.0
2009-03-11 13:45:00,35.88,35.92,35.78,35.78,47000.0,25.4145,25.4428,25.3436,25.3436,47000.0
2009-03-11 13:50:00,35.79,35.8,35.71,35.74,33300.0,25.3507,25.3578,25.294,25.3153,33300.0
2009-03-11 13:55:00,35.74,35.75,35.71,35.74,23300.0,25.3153,25.3224,25.294,25.3153,23300.0
2009-03-11 14:00:00,35.75,35.77,35.7,35.73,41500.0,25.3224,25.3365,25.287,25.3082,41500.0
2009-03-11 14:05:00,35.73,35.73,35.61,35.61,33000.0,25.3082,25.3082,25.2232,25.2232,33000.0
2009-03-11 14:10:00,35.62,35.65,35.5,35.63,51000.0,25.2303,25.2515,25.1453,25.2374,51000.0
2009-03-11 14:15:00,35.64,35.64,35.53,35.53,26400.0,25.2445,25.2445,25.1665,25.1665,26400.0
2009-03-11 14:20:00,35.54,35.58,35.5,35.54,21800.0,25.1736,25.202,25.1453,25.1736,21800.0
2009-03-11 14:25:00,35.54,35.62,35.52,35.61,25000.0,25.1736,25.2303,25.1595,25.2232,25000.0
2009-03-11 14:30:00,35.62,35.7,35.61,35.67,43600.0,25.2303,25.287,25.2232,25.2657,43600.0
2009-03-11 14:35:00,35.67,35.69,35.63,35.65,50400.0,25.2657,25.2799,25.2374,25.2515,50400.0
2009-03-11 14:40:00,35.65,35.71,35.62,35.63,69400.0,25.2515,25.294,25.2303,25.2374,69400.0
2009-03-11 14:45:00,35.64,35.72,35.64,35.67,94700.0,25.2445,25.3011,25.2445,25.2657,94700.0
2009-03-11 14:50:00,35.67,35.72,35.64,35.72,65700.0,25.2657,25.3011,25.2445,25.3011,65700.0
2009-03-11 14:55:00,35.71,35.75,35.7,35.75,40200.0,25.294,25.3224,25.287,25.3224,40200.0
2009-03-11 15:00:00,35.75,35.77,35.74,35.76,71900.0,25.3224,25.3365,25.3153,25.3295,71900.0
2009-03-11 15:05:00,35.77,35.78,35.57,35.68,103100.0,25.3365,25.3436,25.1949,25.2728,103100.0
2009-03-11 15:10:00,35.7,35.72,35.64,35.7,87600.0,25.287,25.3011,25.2445,25.287,87600.0
2009-03-11 15:15:00,35.71,35.72,35.65,35.7,85000.0,25.294,25.3011,25.2515,25.287,85000.0
2009-03-11 15:20:00,35.71,35.75,35.7,35.72,72100.0,25.294,25.3224,25.287,25.3011,72100.0
2009-03-11 15:25:00,35.72,35.74,35.64,35.65,54500.0,25.3011,25.3153,25.2445,25.2515,54500.0
2009-03-11 15:30:00,35.64,35.72,35.64,35.7,64800.0,25.2445,25.3011,25.2445,25.287,64800.0
2009-03-11 15:35:00,35.69,35.8,35.69,35.76,67400.0,25.2799,25.3578,25.2799,25.3295,67400.0
2009-03-11 15:40:00,35.76,35.79,35.68,35.72,70800.0,25.3295,25.3507,25.2728,25.3011,70800.0
2009-03-11 15:45:00,35.72,35.73,35.55,35.59,93400.0,25.3011,25.3082,25.1807,25.209,93400.0
2009-03-11 15:50:00,35.6,35.7,35.56,35.6,111200.0,25.2161,25.287,25.1878,25.2161,111200.0
2009-03-11 15:55:00,35.6,35.63,35.5,35.51,147300.0,25.2161,25.2374,25.1453,25.1524,147300.0
2009-03-12 09:30:00,35.5,35.76,35.49,35.66,31600.0,25.1453,25.3295,25.1382,25.2586,31600.0
2009-03-12 09:35:00,35.64,35.78,35.45,35.66,19900.0,25.2445,25.3436,25.1099,25.2586,19900.0
2009-03-12 09:40:00,35.61,35.7,35.46,35.51,19900.0,25.2232,25.287,25.117,25.1524,19900.0
2009-03-12 09:45:00,35.46,35.52,35.39,35.5,20000.0,25.117,25.1595,25.0674,25.1453,20000.0
2009-03-12 09:50:00,35.52,35.74,35.5,35.71,19700.0,25.1595,25.3153,25.1453,25.294,19700.0
2009-03-12 09:55:00,35.7,35.72,35.48,35.48,23100.0,25.287,25.3011,25.1311,25.1311,23100.0
2009-03-12 10:00:00,35.5,35.57,35.44,35.48,40500.0,25.1453,25.1949,25.1028,25.1311,40500.0
2009-03-12 10:05:00,35.49,35.52,35.4,35.51,82100.0,25.1382,25.1595,25.0745,25.1524,82100.0
2009-03-12 10:10:00,35.5,35.52,35.4,35.4,28300.0,25.1453,25.1595,25.0745,25.0745,28300.0
2009-03-12 10:15:00,35.41,35.53,35.4,35.44,37000.0,25.0815,25.1665,25.0745,25.1028,37000.0
2009-03-12 10:20:00,35.43,35.58,35.43,35.52,19800.0,25.0957,25.202,25.0957,25.1595,19800.0
2009-03-12 10:25:00,35.56,35.59,35.51,35.53,14400.0,25.1878,25.209,25.1524,25.1665,14400.0
2009-03-12 10:30:00,35.55,35.69,35.55,35.64,34600.0,25.1807,25.2799,25.1807,25.2445,34600.0
2009-03-12 10:35:00,35.64,35.74,35.63,35.72,14200.0,25.2445,25.3153,25.2374,25.3011,14200.0
2009-03-12 10:40:00,35.72,35.74,35.68,35.74,29000.0,25.3011,25.3153,25.2728,25.3153,29000.0
2009-03-12 10:45:00,35.73,35.96,35.73,35.88,32000.0,25.3082,25.4711,25.3082,25.4145,32000.0
2009-03-12 10:50:00,35.87,35.9,35.84,35.84,21000.0,25.4074,25.4286,25.3861,25.3861,21000.0
2009-03-12 10:55:00,35.84,35.84,35.76,35.79,21500.0,25.3861,25.3861,25.3295,25.3507,21500.0
2009-03-12 11:00:00,35.79,35.81,35.73,35.74,38400.0,25.3507,25.3649,25.3082,25.3153,38400.0
2009-03-12 11:05:00,35.75,35.75,35.68,35.69,26100.0,25.3224,25.3224,25.2728,25.2799,26100.0
2009-03-12 11:10:00,35.69,35.7,35.64,35.65,17400.0,25.2799,25.287,25.2445,25.2515,17400.0
2009-03-12 11:15:00,35.64,35.66,35.62,35.66,25000.0,25.2445,25.2586,25.2303,25.2586,25000.0
2009-03-12 11:20:00,35.66,35.67,35.49,35.5,46600.0,25.2586,25.2657,25.1382,25.1453,46600.0
2009-03-12 11:25:00,35.49,35.5,35.4,35.49,60300.0,25.1382,25.1453,25.0745,25.1382,60300.0
2009-03-12 11:30:00,35.49,35.6,35.49,35.59,15300.0,25.1382,25.2161,25.1382,25.209,15300.0
2009-03-12 11:35:00,35.6,35.68,35.59,35.65,24000.0,25.2161,25.2728,25.209,25.2515,24000.0
2009-03-12 11:40:00,35.66,35.67,35.58,35.64,36300.0,25.2586,25.2657,25.202,25.2445,36300.0
2009-03-12 11:45:00,35.64,35.66,35.63,35.65,17900.0,25.2445,25.2586,25.2374,25.2515,17900.0
2009-03-12 11:50:00,35.66,35.68,35.61,35.62,19800.0,25.2586,25.2728,25.2232,25.2303,19800.0
2009-03-12 11:55:00,35.62,35.64,35.61,35.64,20000.0,25.2303,25.2445,25.2232,25.2445,20000.0
2009-03-12 12:00:00,35.63,35.67,35.62,35.62,15700.0,25.2374,25.2657,25.2303,25.2303,15700.0
2009-03-12 12:05:00,35.62,35.64,35.53,35.62,30500.0,25.2303,25.2445,25.1665,25.2303,30500.0
2009-03-12 12:10:00,35.62,35.63,35.54,35.55,15600.0,25.2303,25.2374,25.1736,25.1807,15600.0
2009-03-12 12:15:00,35.54,35.57,35.53,35.56,35400.0,25.1736,25.1949,25.1665,25.1878,35400.0
2009-03-12 12:20:00,35.57,35.6,35.51,35.54,26400.0,25.1949,25.2161,25.1524,25.1736,26400.0
2009-03-12 12:25:00,35.53,35.54,35.39,35.43,51700.0,25.1665,25.1736,25.0674,25.0957,51700.0
2009-03-12 12:30:00,35.43,35.55,35.43,35.54,25700.0,25.0957,25.1807,25.0957,25.1736,25700.0
2009-03-12 12:35:00,35.55,35.57,35.53,35.55,16900.0,25.1807,25.1949,25.1665,25.1807,16900.0
2009-03-12 12:40:00,35.53,35.55,35.5,35.52,10700.0,25.1665,25.1807,25.1453,25.1595,10700.0
2009-03-12 12:45:00,35.52,35.52,35.46,35.49,20100.0,25.1595,25.1595,25.117,25.1382,20100.0
2009-03-12 12:50:00,35.5,35.52,35.41,35.51,30600.0,25.1453,25.1595,25.0815,25.1524,30600.0
2009-03-12 12:55:00,35.52,35.58,35.52,35.56,21600.0,25.1595,25.202,25.1595,25.1878,21600.0
2009-03-12 13:00:00,35.58,35.58,35.47,35.52,34100.0,25.202,25.202,25.124,25.1595,34100.0
2009-03-12 13:05:00,35.51,35.52,35.44,35.49,49400.0,25.1524,25.1595,25.1028,25.1382,49400.0
2009-03-12 13:10:00,35.49,35.5,35.46,35.48,25900.0,25.1382,25.1453,25.117,25.1311,25900.0
2009-03-12 13:15:00,35.47,35.48,35.43,35.44,39900.0,25.124,25.1311,25.0957,25.1028,39900.0
2009-03-12 13:20:00,35.44,35.52,35.43,35.49,22100.0,25.1028,25.1595,25.0957,25.1382,22100.0
2009-03-12 13:25:00,35.48,35.48,35.35,35.37,41800.0,25.1311,25.1311,25.039,25.0532,41800.0
2009-03-12 13:30:00,35.38,35.42,35.36,35.4,13300.0,25.0603,25.0886,25.0461,25.0745,13300.0
2009-03-12 13:35:00,35.4,35.48,35.4,35.47,33900.0,25.0745,25.1311,25.0745,25.124,33900.0
2009-03-12 13:40:00,35.47,35.54,35.46,35.5,27200.0,25.124,25.1736,25.117,25.1453,27200.0
2009-03-12 13:45:00,35.48,35.48,35.39,35.41,65400.0,25.1311,25.1311,25.0674,25.0815,65400.0
2009-03-12 13:50:00,35.41,35.46,35.39,35.45,36500.0,25.0815,25.117,25.0674,25.1099,36500.0
2009-03-12 13:55:00,35.45,35.46,35.35,35.38,41800.0,25.1099,25.117,25.039,25.0603,41800.0
2009-03-12 14:00:00,35.38,35.41,35.37,35.39,34600.0,25.0603,25.0815,25.0532,25.0674,34600.0
2009-03-12 14:05:00,35.39,35.42,35.34,35.36,49300.0,25.0674,25.0886,25.032,25.0461,49300.0
2009-03-12 14:10:00,35.38,35.5,35.38,35.42,79300.0,25.0603,25.1453,25.0603,25.0886,79300.0
2009-03-12 14:15:00,35.42,35.5,35.42,35.48,84400.0,25.0886,25.1453,25.0886,25.1311,84400.0
2009-03-12 14:20:00,35.48,35.52,35.44,35.47,161900.0,25.1311,25.1595,25.1028,25.124,161900.0
2009-03-12 14:25:00,35.47,35.52,35.43,35.51,60400.0,25.124,25.1595,25.0957,25.1524,60400.0
2009-03-12 14:30:00,35.5,35.51,35.45,35.48,65700.0,25.1453,25.1524,25.1099,25.1311,65700.0
2009-03-12 14:35:00,35.48,35.61,35.48,35.57,62400.0,25.1311,25.2232,25.1311,25.1949,62400.0
2009-03-12 14:40:00,35.57,35.75,35.57,35.75,97500.0,25.1949,25.3224,25.1949,25.3224,97500.0
2009-03-12 14:45:00,35.76,35.91,35.76,35.91,80700.0,25.3295,25.4357,25.3295,25.4357,80700.0
2009-03-12 14:50:00,35.91,35.96,35.9,35.93,70900.0,25.4357,25.4711,25.4286,25.4499,70900.0
2009-03-12 14:55:00,35.95,35.97,35.82,35.82,34200.0,25.464,25.4782,25.372,25.372,34200.0
2009-03-12 15:00:00,35.82,35.83,35.77,35.79,46300.0,25.372,25.379,25.3365,25.3507,46300.0
2009-03-12 15:05:00,35.8,35.85,35.8,35.84,44200.0,25.3578,25.3932,25.3578,25.3861,44200.0
2009-03-12 15:10:00,35.84,35.94,35.82,35.94,62000.0,25.3861,25.457,25.372,25.457,62000.0
2009-03-12 15:15:00,35.94,36.0,35.9,36.0,70900.0,25.457,25.4995,25.4286,25.4995,70900.0
2009-03-12 15:20:00,36.0,36.0,35.83,35.86,82700.0,25.4995,25.4995,25.379,25.4003,82700.0
2009-03-12 15:25:00,35.86,35.91,35.83,35.86,81400.0,25.4003,25.4357,25.379,25.4003,81400.0
2009-03-12 15:30:00,35.86,35.94,35.85,35.91,89100.0,25.4003,25.457,25.3932,25.4357,89100.0
2009-03-12 15:35:00,35.91,35.98,35.9,35.96,68500.0,25.4357,25.4853,25.4286,25.4711,68500.0
2009-03-12 15:40:00,35.97,36.02,35.95,35.96,85500.0,25.4782,25.5136,25.464,25.4711,85500.0
2009-03-12 15:45:00,35.95,36.1,35.94,36.05,101200.0,25.464,25.5703,25.457,25.5349,101200.0
2009-03-12 15:50:00,36.05,36.05,35.86,35.89,136500.0,25.5349,25.5349,25.4003,25.4215,136500.0
2009-03-12 15:55:00,35.89,35.92,35.76,35.9,219400.0,25.4215,25.4428,25.3295,25.4286,219400.0
2009-03-13 09:30:00,35.21,37.34,35.21,35.94,31100.0,24.9399,26.4486,24.9399,25.457,31100.0
2009-03-13 09:35:00,35.95,36.28,35.94,36.22,15100.0,25.464,25.6978,25.457,25.6553,15100.0
2009-03-13 09:40:00,36.18,36.34,36.04,36.06,23700.0,25.6269,25.7403,25.5278,25.542,23700.0
2009-03-13 09:45:00,36.04,36.18,35.85,35.92,30400.0,25.5278,25.6269,25.3932,25.4428,30400.0
2009-03-13 09:50:00,35.93,36.05,35.91,36.03,31100.0,25.4499,25.5349,25.4357,25.5207,31100.0
2009-03-13 09:55:00,36.01,36.05,35.89,35.96,20100.0,25.5065,25.5349,25.4215,25.4711,20100.0
2009-03-13 10:00:00,35.99,36.05,35.87,35.9,26100.0,25.4924,25.5349,25.4074,25.4286,26100.0
2009-03-13 10:05:00,35.94,36.04,35.9,35.9,17400.0,25.457,25.5278,25.4286,25.4286,17400.0
2009-03-13 10:10:00,35.91,35.99,35.79,35.81,41100.0,25.4357,25.4924,25.3507,25.3649,41100.0
2009-03-13 10:15:00,35.85,35.89,35.78,35.78,25600.0,25.3932,25.4215,25.3436,25.3436,25600.0
2009-03-13 10:20:00,35.78,35.81,35.67,35.68,34200.0,25.3436,25.3649,25.2657,25.2728,34200.0
2009-03-13 10:25:00,35.69,35.71,35.6,35.66,43300.0,25.2799,25.294,25.2161,25.2586,43300.0
2009-03-13 10:30:00,35.66,35.79,35.64,35.77,37200.0,25.2586,25.3507,25.2445,25.3365,37200.0
2009-03-13 10:35:00,35.77,35.81,35.7,35.81,26300.0,25.3365,25.3649,25.287,25.3649,26300.0
2009-03-13 10:40:00,35.81,36.0,35.81,36.0,26400.0,25.3649,25.4995,25.3649,25.4995,26400.0
2009-03-13 10:45:00,36.02,36.19,36.0,36.13,127000.0,25.5136,25.634,25.4995,25.5915,127000.0
2009-03-13 10:50:00,36.13,36.17,36.0,36.15,82900.0,25.5915,25.6199,25.4995,25.6057,82900.0
2009-03-13 10:55:00,36.16,36.17,36.03,36.12,42800.0,25.6128,25.6199,25.5207,25.5845,42800.0
2009-03-13 11:00:00,36.09,36.12,36.01,36.08,52200.0,25.5632,25.5845,25.5065,25.5561,52200.0
2009-03-13 11:05:00,36.07,36.07,35.93,36.0,57600.0,25.549,25.549,25.4499,25.4995,57600.0
2009-03-13 11:10:00,36.0,36.02,35.96,35.96,48400.0,25.4995,25.5136,25.4711,25.4711,48400.0
2009-03-13 11:15:00,35.96,36.02,35.91,35.96,50600.0,25.4711,25.5136,25.4357,25.4711,50600.0
2009-03-13 11:20:00,35.97,35.99,35.91,35.94,53500.0,25.4782,25.4924,25.4357,25.457,53500.0
2009-03-13 11:25:00,35.93,35.98,35.87,35.9,37300.0,25.4499,25.4853,25.4074,25.4286,37300.0
2009-03-13 11:30:00,35.9,35.91,35.82,35.84,101200.0,25.4286,25.4357,25.372,25.3861,101200.0
2009-03-13 11:35:00,35.85,35.88,35.8,35.8,59200.0,25.3932,25.4145,25.3578,25.3578,59200.0
2009-03-13 11:40:00,35.79,35.85,35.77,35.8,44800.0,25.3507,25.3932,25.3365,25.3578,44800.0
2009-03-13 11:45:00,35.81,35.81,35.63,35.76,68300.0,25.3649,25.3649,25.2374,25.3295,68300.0
2009-03-13 11:50:00,35.76,35.8,35.7,35.76,54600.0,25.3295,25.3578,25.287,25.3295,54600.0
2009-03-13 11:55:00,35.74,35.87,35.74,35.78,66800.0,25.3153,25.4074,25.3153,25.3436,66800.0
2009-03-13 12:00:00,35.78,35.85,35.77,35.82,42000.0,25.3436,25.3932,25.3365,25.372,42000.0
2009-03-13 12:05:00,35.81,35.82,35.77,35.79,33800.0,25.3649,25.372,25.3365,25.3507,33800.0
2009-03-13 12:10:00,35.78,35.78,35.65,35.65,39300.0,25.3436,25.3436,25.2515,25.2515,39300.0
2009-03-13 12:15:00,35.67,35.68,35.61,35.65,41500.0,25.2657,25.2728,25.2232,25.2515,41500.0
2009-03-13 12:20:00,35.65,35.71,35.61,35.69,55700.0,25.2515,25.294,25.2232,25.2799,55700.0
2009-03-13 12:25:00,35.69,35.72,35.65,35.67,48000.0,25.2799,25.3011,25.2515,25.2657,48000.0
2009-03-13 12:30:00,35.67,35.79,35.67,35.79,31000.0,25.2657,25.3507,25.2657,25.3507,31000.0
2009-03-13 12:35:00,35.8,35.84,35.74,35.76,28900.0,25.3578,25.3861,25.3153,25.3295,28900.0
2009-03-13 12:40:00,35.77,35.85,35.77,35.82,23600.0,25.3365,25.3932,25.3365,25.372,23600.0
2009-03-13 12:45:00,35.83,35.93,35.83,35.89,44000.0,25.379,25.4499,25.379,25.4215,44000.0
2009-03-13 12:50:00,35.88,35.9,35.84,35.88,39900.0,25.4145,25.4286,25.3861,25.4145,39900.0
2009-03-13 12:55:00,35.88,35.89,35.82,35.84,47500.0,25.4145,25.4215,25.372,25.3861,47500.0
2009-03-13 13:00:00,35.84,35.86,35.81,35.84,41700.0,25.3861,25.4003,25.3649,25.3861,41700.0
2009-03-13 13:05:00,35.84,35.87,35.83,35.86,28000.0,25.3861,25.4074,25.379,25.4003,28000.0
2009-03-13 13:10:00,35.87,35.9,35.87,35.9,33700.0,25.4074,25.4286,25.4074,25.4286,33700.0
2009-03-13 13:15:00,35.9,35.99,35.88,35.98,44500.0,25.4286,25.4924,25.4145,25.4853,44500.0
2009-03-13 13:20:00,35.98,36.0,35.97,35.99,20900.0,25.4853,25.4995,25.4782,25.4924,20900.0
2009-03-13 13:25:00,36.0,36.0,35.95,35.96,23700.0,25.4995,25.4995,25.464,25.4711,23700.0
2009-03-13 13:30:00,35.97,35.99,35.95,35.99,21100.0,25.4782,25.4924,25.464,25.4924,21100.0
2009-03-13 13:35:00,35.99,36.0,35.92,35.95,29100.0,25.4924,25.4995,25.4428,25.464,29100.0
2009-03-13 13:40:00,35.96,35.99,35.94,35.97,18500.0,25.4711,25.4924,25.457,25.4782,18500.0
2009-03-13 13:45:00,35.96,36.0,35.93,35.99,25200.0,25.4711,25.4995,25.4499,25.4924,25200.0
2009-03-13 13:50:00,35.99,36.0,35.93,35.94,27100.0,25.4924,25.4995,25.4499,25.457,27100.0
2009-03-13 13:55:00,35.95,35.99,35.94,35.94,24300.0,25.464,25.4924,25.457,25.457,24300.0
2009-03-13 14:00:00,35.96,36.0,35.94,36.0,30300.0,25.4711,25.4995,25.457,25.4995,30300.0
2009-03-13 14:05:00,36.0,36.09,35.99,36.06,29200.0,25.4995,25.5632,25.4924,25.542,29200.0
2009-03-13 14:10:00,36.07,36.08,35.97,36.0,40000.0,25.549,25.5561,25.4782,25.4995,40000.0
2009-03-13 14:15:00,36.0,36.02,35.95,35.96,41100.0,25.4995,25.5136,25.464,25.4711,41100.0
2009-03-13 14:20:00,35.96,35.98,35.91,35.96,29300.0,25.4711,25.4853,25.4357,25.4711,29300.0
2009-03-13 14:25:00,35.97,36.0,35.96,35.99,31400.0,25.4782,25.4995,25.4711,25.4924,31400.0
2009-03-13 14:30:00,36.0,36.06,35.97,36.05,39700.0,25.4995,25.542,25.4782,25.5349,39700.0
2009-03-13 14:35:00,36.05,36.15,36.05,36.14,46400.0,25.5349,25.6057,25.5349,25.5986,46400.0
2009-03-13 14:40:00,36.13,36.17,36.11,36.15,35700.0,25.5915,25.6199,25.5774,25.6057,35700.0
2009-03-13 14:45:00,36.16,36.25,36.13,36.18,48000.0,25.6128,25.6765,25.5915,25.6269,48000.0
2009-03-13 14:50:00,36.19,36.23,36.18,36.21,33600.0,25.634,25.6624,25.6269,25.6482,33600.0
2009-03-13 14:55:00,36.2,36.24,36.14,36.18,41100.0,25.6411,25.6694,25.5986,25.6269,41100.0
2009-03-13 15:00:00,36.18,36.25,36.17,36.21,39800.0,25.6269,25.6765,25.6199,25.6482,39800.0
2009-03-13 15:05:00,36.2,36.26,36.17,36.25,32400.0,25.6411,25.6836,25.6199,25.6765,32400.0
2009-03-13 15:10:00,36.25,36.29,36.23,36.24,28900.0,25.6765,25.7049,25.6624,25.6694,28900.0
2009-03-13 15:15:00,36.25,36.39,36.25,36.38,60900.0,25.6765,25.7757,25.6765,25.7686,60900.0
2009-03-13 15:20:00,36.39,36.39,36.3,36.32,47500.0,25.7757,25.7757,25.7119,25.7261,47500.0
2009-03-13 15:25:00,36.32,36.36,36.28,36.3,42600.0,25.7261,25.7544,25.6978,25.7119,42600.0
2009-03-13 15:30:00,36.31,36.33,36.21,36.21,61200.0,25.719,25.7332,25.6482,25.6482,61200.0
2009-03-13 15:35:00,36.21,36.22,36.08,36.15,91800.0,25.6482,25.6553,25.5561,25.6057,91800.0
2009-03-13 15:40:00,36.16,36.29,36.16,36.26,53000.0,25.6128,25.7049,25.6128,25.6836,53000.0
2009-03-13 15:45:00,36.27,36.29,36.2,36.21,84800.0,25.6907,25.7049,25.6411,25.6482,84800.0
2009-03-13 15:50:00,36.21,36.27,36.18,36.27,64800.0,25.6482,25.6907,25.6269,25.6907,64800.0
2009-03-13 15:55:00,36.26,36.27,36.16,36.19,75600.0,25.6836,25.6907,25.6128,25.634,75600.0
2009-03-16 09:30:00,36.42,37.12,36.42,37.11,48200.0,25.7969,26.2928,25.7969,26.2857,48200.0
2009-03-16 09:35:00,37.05,37.18,36.78,37.16,39200.0,26.2432,26.3353,26.0519,26.3211,39200.0
2009-03-16 09:40:00,37.17,37.32,37.16,37.28,31500.0,26.3282,26.4344,26.3211,26.4061,31500.0
2009-03-16 09:45:00,37.23,37.39,37.09,37.37,29600.0,26.3707,26.484,26.2715,26.4698,29600.0
2009-03-16 09:50:00,37.39,37.45,37.32,37.35,34700.0,26.484,26.5265,26.4344,26.4557,34700.0
2009-03-16 09:55:00,37.35,37.48,37.3,37.35,21400.0,26.4557,26.5478,26.4203,26.4557,21400.0
2009-03-16 10:00:00,37.35,37.35,37.21,37.23,29400.0,26.4557,26.4557,26.3565,26.3707,29400.0
2009-03-16 10:05:00,37.24,37.24,37.09,37.15,17000.0,26.3778,26.3778,26.2715,26.314,17000.0
2009-03-16 10:10:00,37.13,37.15,37.08,37.15,9900.0,26.2999,26.314,26.2644,26.314,9900.0
2009-03-16 10:15:00,37.15,37.23,37.13,37.15,16100.0,26.314,26.3707,26.2999,26.314,16100.0
2009-03-16 10:20:00,37.14,37.19,37.13,37.17,14200.0,26.3069,26.3424,26.2999,26.3282,14200.0
2009-03-16 10:25:00,37.15,37.21,37.14,37.16,13200.0,26.314,26.3565,26.3069,26.3211,13200.0
2009-03-16 10:30:00,37.17,37.56,37.17,37.53,76800.0,26.3282,26.6044,26.3282,26.5832,76800.0
2009-03-16 10:35:00,37.53,37.55,37.43,37.46,36700.0,26.5832,26.5973,26.5123,26.5336,36700.0
2009-03-16 10:40:00,37.45,37.51,37.4,37.4,30300.0,26.5265,26.569,26.4911,26.4911,30300.0
2009-03-16 10:45:00,37.41,37.48,37.41,37.42,11900.0,26.4982,26.5478,26.4982,26.5053,11900.0
2009-03-16 10:50:00,37.4,37.4,37.25,37.28,23400.0,26.4911,26.4911,26.3849,26.4061,23400.0
2009-03-16 10:55:00,37.26,37.29,37.13,37.13,12600.0,26.3919,26.4132,26.2999,26.2999,12600.0
2009-03-16 11:00:00,37.13,37.14,37.06,37.14,18100.0,26.2999,26.3069,26.2503,26.3069,18100.0
2009-03-16 11:05:00,37.14,37.27,37.12,37.26,17200.0,26.3069,26.399,26.2928,26.3919,17200.0
2009-03-16 11:10:00,37.26,37.29,37.25,37.28,13300.0,26.3919,26.4132,26.3849,26.4061,13300.0
2009-03-16 11:15:00,37.28,37.37,37.27,37.36,22400.0,26.4061,26.4698,26.399,26.4628,22400.0
2009-03-16 11:20:00,37.36,37.43,37.33,37.36,36000.0,26.4628,26.5123,26.4415,26.4628,36000.0
2009-03-16 11:25:00,37.37,37.38,37.28,37.28,27600.0,26.4698,26.4769,26.4061,26.4061,27600.0
2009-03-16 11:30:00,37.29,37.38,37.25,37.27,37900.0,26.4132,26.4769,26.3849,26.399,37900.0
2009-03-16 11:35:00,37.26,37.29,37.22,37.27,13900.0,26.3919,26.4132,26.3636,26.399,13900.0
2009-03-16 11:40:00,37.26,37.32,37.26,37.26,18000.0,26.3919,26.4344,26.3919,26.3919,18000.0
2009-03-16 11:45:00,37.27,37.29,37.23,37.26,24000.0,26.399,26.4132,26.3707,26.3919,24000.0
2009-03-16 11:50:00,37.27,37.35,37.25,37.28,17200.0,26.399,26.4557,26.3849,26.4061,17200.0
2009-03-16 11:55:00,37.3,37.3,37.17,37.2,25600.0,26.4203,26.4203,26.3282,26.3494,25600.0
2009-03-16 12:00:00,37.19,37.25,37.19,37.24,14700.0,26.3424,26.3849,26.3424,26.3778,14700.0
2009-03-16 12:05:00,37.24,37.28,37.23,37.25,18300.0,26.3778,26.4061,26.3707,26.3849,18300.0
2009-03-16 12:10:00,37.26,37.3,37.24,37.28,21900.0,26.3919,26.4203,26.3778,26.4061,21900.0
2009-03-16 12:15:00,37.29,37.3,37.25,37.26,25600.0,26.4132,26.4203,26.3849,26.3919,25600.0
2009-03-16 12:20:00,37.26,37.26,37.22,37.24,19200.0,26.3919,26.3919,26.3636,26.3778,19200.0
2009-03-16 12:25:00,37.23,37.26,37.19,37.22,21800.0,26.3707,26.3919,26.3424,26.3636,21800.0
2009-03-16 12:30:00,37.22,37.32,37.22,37.32,27300.0,26.3636,26.4344,26.3636,26.4344,27300.0
2009-03-16 12:35:00,37.32,37.38,37.3,37.36,50700.0,26.4344,26.4769,26.4203,26.4628,50700.0
2009-03-16 12:40:00,37.35,37.35,37.31,37.31,16100.0,26.4557,26.4557,26.4273,26.4273,16100.0
2009-03-16 12:45:00,37.31,37.36,37.31,37.34,19800.0,26.4273,26.4628,26.4273,26.4486,19800.0
2009-03-16 12:50:00,37.34,37.36,37.31,37.34,25000.0,26.4486,26.4628,26.4273,26.4486,25000.0
2009-03-16 12:55:00,37.35,37.37,37.32,37.34,50500.0,26.4557,26.4698,26.4344,26.4486,50500.0
2009-03-16 13:00:00,37.34,37.37,37.27,37.33,55000.0,26.4486,26.4698,26.399,26.4415,55000.0
2009-03-16 13:05:00,37.33,37.33,37.23,37.29,20500.0,26.4415,26.4415,26.3707,26.4132,20500.0
2009-03-16 13:10:00,37.31,37.32,37.24,37.25,23600.0,26.4273,26.4344,26.3778,26.3849,23600.0
2009-03-16 13:15:00,37.25,37.31,37.24,37.3,15100.0,26.3849,26.4273,26.3778,26.4203,15100.0
2009-03-16 13:20:00,37.3,37.31,37.18,37.21,27100.0,26.4203,26.4273,26.3353,26.3565,27100.0
2009-03-16 13:25:00,37.21,37.26,37.18,37.24,28300.0,26.3565,26.3919,26.3353,26.3778,28300.0
2009-03-16 13:30:00,37.25,37.25,37.18,37.22,25200.0,26.3849,26.3849,26.3353,26.3636,25200.0
2009-03-16 13:35:00,37.23,37.25,37.2,37.23,33700.0,26.3707,26.3849,26.3494,26.3707,33700.0
2009-03-16 13:40:00,37.23,37.29,37.2,37.21,42100.0,26.3707,26.4132,26.3494,26.3565,42100.0
2009-03-16 13:45:00,37.22,37.26,37.21,37.23,22100.0,26.3636,26.3919,26.3565,26.3707,22100.0
2009-03-16 13:50:00,37.24,37.27,37.22,37.22,17100.0,26.3778,26.399,26.3636,26.3636,17100.0
2009-03-16 13:55:00,37.22,37.25,37.2,37.22,33900.0,26.3636,26.3849,26.3494,26.3636,33900.0
2009-03-16 14:00:00,37.21,37.23,37.19,37.2,31200.0,26.3565,26.3707,26.3424,26.3494,31200.0
2009-03-16 14:05:00,37.21,37.22,37.16,37.2,31000.0,26.3565,26.3636,26.3211,26.3494,31000.0
2009-03-16 14:10:00,37.2,37.23,37.18,37.19,30000.0,26.3494,26.3707,26.3353,26.3424,30000.0
2009-03-16 14:15:00,37.19,37.28,37.19,37.27,28300.0,26.3424,26.4061,26.3424,26.399,28300.0
2009-03-16 14:20:00,37.26,37.27,37.2,37.2,26200.0,26.3919,26.399,26.3494,26.3494,26200.0
2009-03-16 14:25:00,37.21,37.28,37.21,37.28,17500.0,26.3565,26.4061,26.3565,26.4061,17500.0
2009-03-16 14:30:00,37.29,37.29,37.16,37.17,79500.0,26.4132,26.4132,26.3211,26.3282,79500.0
2009-03-16 14:35:00,37.17,37.26,37.17,37.25,47600.0,26.3282,26.3919,26.3282,26.3849,47600.0
2009-03-16 14:40:00,37.25,37.4,37.25,37.4,31800.0,26.3849,26.4911,26.3849,26.4911,31800.0
2009-03-16 14:45:00,37.39,37.41,37.33,37.35,45000.0,26.484,26.4982,26.4415,26.4557,45000.0
2009-03-16 14:50:00,37.35,37.38,37.29,37.29,42500.0,26.4557,26.4769,26.4132,26.4132,42500.0
2009-03-16 14:55:00,37.29,37.32,37.21,37.26,42600.0,26.4132,26.4344,26.3565,26.3919,42600.0
2009-03-16 15:00:00,37.25,37.28,37.21,37.23,51900.0,26.3849,26.4061,26.3565,26.3707,51900.0
2009-03-16 15:05:00,37.22,37.25,37.17,37.22,60200.0,26.3636,26.3849,26.3282,26.3636,60200.0
2009-03-16 15:10:00,37.21,37.24,37.18,37.2,47600.0,26.3565,26.3778,26.3353,26.3494,47600.0
2009-03-16 15:15:00,37.19,37.21,37.16,37.18,58300.0,26.3424,26.3565,26.3211,26.3353,58300.0
2009-03-16 15:20:00,37.17,37.2,37.08,37.09,42900.0,26.3282,26.3494,26.2644,26.2715,42900.0
2009-03-16 15:25:00,37.09,37.15,37.02,37.09,58900.0,26.2715,26.314,26.2219,26.2715,58900.0
2009-03-16 15:30:00,37.09,37.16,37.07,37.12,61000.0,26.2715,26.3211,26.2574,26.2928,61000.0
2009-03-16 15:35:00,37.13,37.14,36.98,37.0,63700.0,26.2999,26.3069,26.1936,26.2078,63700.0
2009-03-16 15:40:00,36.99,37.02,36.95,36.98,67600.0,26.2007,26.2219,26.1724,26.1936,67600.0
2009-03-16 15:45:00,36.98,37.07,36.95,37.01,62900.0,26.1936,26.2574,26.1724,26.2149,62900.0
2009-03-16 15:50:00,37.01,37.03,36.9,36.94,110600.0,26.2149,26.229,26.1369,26.1653,110600.0
2009-03-16 15:55:00,36.94,36.95,36.81,36.89,149600.0,26.1653,26.1724,26.0732,26.1299,149600.0
2009-03-17 09:30:00,36.8,37.07,36.8,36.92,24000.0,26.0661,26.2574,26.0661,26.1511,24000.0
2009-03-17 09:35:00,36.95,36.98,36.8,36.82,10700.0,26.1724,26.1936,26.0661,26.0803,10700.0
2009-03-17 09:40:00,36.84,36.93,36.71,36.73,14300.0,26.0944,26.1582,26.0024,26.0165,14300.0
2009-03-17 09:45:00,36.73,36.92,36.73,36.84,22500.0,26.0165,26.1511,26.0165,26.0944,22500.0
2009-03-17 09:50:00,36.84,36.84,36.71,36.74,14500.0,26.0944,26.0944,26.0024,26.0236,14500.0
2009-03-17 09:55:00,36.75,36.82,36.7,36.72,22500.0,26.0307,26.0803,25.9953,26.0094,22500.0
2009-03-17 10:00:00,36.74,36.84,36.74,36.78,22400.0,26.0236,26.0944,26.0236,26.0519,22400.0
2009-03-17 10:05:00,36.75,36.85,36.75,36.85,12000.0,26.0307,26.1015,26.0307,26.1015,12000.0
2009-03-17 10:10:00,36.82,36.88,36.75,36.83,23100.0,26.0803,26.1228,26.0307,26.0874,23100.0
2009-03-17 10:15:00,36.83,36.87,36.74,36.78,27000.0,26.0874,26.1157,26.0236,26.0519,27000.0
2009-03-17 10:20:00,36.78,36.85,36.77,36.85,27200.0,26.0519,26.1015,26.0449,26.1015,27200.0
2009-03-17 10:25:00,36.84,36.85,36.59,36.59,17200.0,26.0944,26.1015,25.9174,25.9174,17200.0
2009-03-17 10:30:00,36.59,36.77,36.59,36.75,22500.0,25.9174,26.0449,25.9174,26.0307,22500.0
2009-03-17 10:35:00,36.75,36.83,36.75,36.83,8900.0,26.0307,26.0874,26.0307,26.0874,8900.0
2009-03-17 10:40:00,36.83,36.84,36.72,36.81,23600.0,26.0874,26.0944,26.0094,26.0732,23600.0
2009-03-17 10:45:00,36.81,36.89,36.78,36.85,37700.0,26.0732,26.1299,26.0519,26.1015,37700.0
2009-03-17 10:50:00,36.85,36.91,36.85,36.87,14200.0,26.1015,26.144,26.1015,26.1157,14200.0
2009-03-17 10:55:00,36.87,36.87,36.78,36.81,19600.0,26.1157,26.1157,26.0519,26.0732,19600.0
2009-03-17 11:00:00,36.83,36.83,36.7,36.73,22600.0,26.0874,26.0874,25.9953,26.0165,22600.0
2009-03-17 11:05:00,36.75,36.75,36.71,36.73,16500.0,26.0307,26.0307,26.0024,26.0165,16500.0
2009-03-17 11:10:00,36.75,36.76,36.71,36.74,25300.0,26.0307,26.0378,26.0024,26.0236,25300.0
2009-03-17 11:15:00,36.74,36.76,36.7,36.71,25200.0,26.0236,26.0378,25.9953,26.0024,25200.0
2009-03-17 11:20:00,36.72,36.75,36.67,36.67,20300.0,26.0094,26.0307,25.974,25.974,20300.0
2009-03-17 11:25:00,36.67,36.72,36.61,36.72,30700.0,25.974,26.0094,25.9315,26.0094,30700.0
2009-03-17 11:30:00,36.71,36.74,36.64,36.67,24000.0,26.0024,26.0236,25.9528,25.974,24000.0
2009-03-17 11:35:00,36.67,36.68,36.64,36.67,16600.0,25.974,25.9811,25.9528,25.974,16600.0
2009-03-17 11:40:00,36.68,36.75,36.67,36.72,19300.0,25.9811,26.0307,25.974,26.0094,19300.0
2009-03-17 11:45:00,36.73,36.73,36.67,36.68,15700.0,26.0165,26.0165,25.974,25.9811,15700.0
2009-03-17 11:50:00,36.69,36.73,36.68,36.73,18500.0,25.9882,26.0165,25.9811,26.0165,18500.0
2009-03-17 11:55:00,36.72,36.74,36.71,36.73,10900.0,26.0094,26.0236,26.0024,26.0165,10900.0
2009-03-17 12:00:00,36.74,36.82,36.74,36.81,20800.0,26.0236,26.0803,26.0236,26.0732,20800.0
2009-03-17 12:05:00,36.8,36.85,36.8,36.85,16500.0,26.0661,26.1015,26.0661,26.1015,16500.0
2009-03-17 12:10:00,36.83,36.83,36.75,36.75,21800.0,26.0874,26.0874,26.0307,26.0307,21800.0
2009-03-17 12:15:00,36.77,36.82,36.76,36.77,25300.0,26.0449,26.0803,26.0378,26.0449,25300.0
2009-03-17 12:20:00,36.79,36.95,36.78,36.91,46100.0,26.059,26.1724,26.0519,26.144,46100.0
2009-03-17 12:25:00,36.91,37.01,36.91,37.01,20400.0,26.144,26.2149,26.144,26.2149,20400.0
2009-03-17 12:30:00,37.01,37.04,37.0,37.04,23600.0,26.2149,26.2361,26.2078,26.2361,23600.0
2009-03-17 12:35:00,37.05,37.21,37.05,37.17,22700.0,26.2432,26.3565,26.2432,26.3282,22700.0
2009-03-17 12:40:00,37.18,37.3,37.18,37.26,30100.0,26.3353,26.4203,26.3353,26.3919,30100.0
2009-03-17 12:45:00,37.28,37.32,37.23,37.24,22500.0,26.4061,26.4344,26.3707,26.3778,22500.0
2009-03-17 12:50:00,37.23,37.32,37.23,37.24,14000.0,26.3707,26.4344,26.3707,26.3778,14000.0
2009-03-17 12:55:00,37.23,37.23,37.16,37.2,20900.0,26.3707,26.3707,26.3211,26.3494,20900.0
2009-03-17 13:00:00,37.19,37.24,37.19,37.22,10500.0,26.3424,26.3778,26.3424,26.3636,10500.0
2009-03-17 13:05:00,37.22,37.23,37.21,37.22,8800.0,26.3636,26.3707,26.3565,26.3636,8800.0
2009-03-17 13:10:00,37.21,37.26,37.21,37.22,11100.0,26.3565,26.3919,26.3565,26.3636,11100.0
2009-03-17 13:15:00,37.24,37.43,37.24,37.42,64200.0,26.3778,26.5123,26.3778,26.5053,64200.0
2009-03-17 13:20:00,37.43,37.58,37.41,37.52,50500.0,26.5123,26.6186,26.4982,26.5761,50500.0
2009-03-17 13:25:00,37.53,37.55,37.45,37.45,15800.0,26.5832,26.5973,26.5265,26.5265,15800.0
2009-03-17 13:30:00,37.44,37.53,37.43,37.51,26200.0,26.5194,26.5832,26.5123,26.569,26200.0
2009-03-17 13:35:00,37.51,37.6,37.51,37.53,29800.0,26.569,26.6328,26.569,26.5832,29800.0
2009-03-17 13:40:00,37.54,37.6,37.51,37.52,28000.0,26.5903,26.6328,26.569,26.5761,28000.0
2009-03-17 13:45:00,37.52,37.57,37.52,37.53,10900.0,26.5761,26.6115,26.5761,26.5832,10900.0
2009-03-17 13:50:00,37.53,37.54,37.46,37.49,14700.0,26.5832,26.5903,26.5336,26.5548,14700.0
2009-03-17 13:55:00,37.48,37.5,37.36,37.38,12700.0,26.5478,26.5619,26.4628,26.4769,12700.0
2009-03-17 14:00:00,37.37,37.37,37.3,37.32,26100.0,26.4698,26.4698,26.4203,26.4344,26100.0
2009-03-17 14:05:00,37.33,37.38,37.28,37.29,29200.0,26.4415,26.4769,26.4061,26.4132,29200.0
2009-03-17 14:10:00,37.29,37.37,37.26,37.33,28100.0,26.4132,26.4698,26.3919,26.4415,28100.0
2009-03-17 14:15:00,37.33,37.39,37.3,37.32,32100.0,26.4415,26.484,26.4203,26.4344,32100.0
2009-03-17 14:20:00,37.32,37.36,37.29,37.34,32600.0,26.4344,26.4628,26.4132,26.4486,32600.0
2009-03-17 14:25:00,37.34,37.34,37.22,37.26,29000.0,26.4486,26.4486,26.3636,26.3919,29000.0
2009-03-17 14:30:00,37.28,37.33,37.27,37.3,16800.0,26.4061,26.4415,26.399,26.4203,16800.0
2009-03-17 14:35:00,37.32,37.36,37.29,37.35,29800.0,26.4344,26.4628,26.4132,26.4557,29800.0
2009-03-17 14:40:00,37.36,37.47,37.36,37.43,28000.0,26.4628,26.5407,26.4628,26.5123,28000.0
2009-03-17 14:45:00,37.44,37.49,37.42,37.48,23600.0,26.5194,26.5548,26.5053,26.5478,23600.0
2009-03-17 14:50:00,37.48,37.55,37.42,37.44,24100.0,26.5478,26.5973,26.5053,26.5194,24100.0
2009-03-17 14:55:00,37.44,37.48,37.38,37.42,29800.0,26.5194,26.5478,26.4769,26.5053,29800.0
2009-03-17 15:00:00,37.42,37.42,37.36,37.39,16000.0,26.5053,26.5053,26.4628,26.484,16000.0
2009-03-17 15:05:00,37.38,37.49,37.38,37.43,49100.0,26.4769,26.5548,26.4769,26.5123,49100.0
2009-03-17 15:10:00,37.44,37.48,37.43,37.47,29500.0,26.5194,26.5478,26.5123,26.5407,29500.0
2009-03-17 15:15:00,37.46,37.48,37.44,37.45,19400.0,26.5336,26.5478,26.5194,26.5265,19400.0
2009-03-17 15:20:00,37.45,37.53,37.45,37.53,28900.0,26.5265,26.5832,26.5265,26.5832,28900.0
2009-03-17 15:25:00,37.52,37.53,37.42,37.42,31500.0,26.5761,26.5832,26.5053,26.5053,31500.0
2009-03-17 15:30:00,37.41,37.44,37.27,37.36,86500.0,26.4982,26.5194,26.399,26.4628,86500.0
2009-03-17 15:35:00,37.35,37.38,37.28,37.36,58900.0,26.4557,26.4769,26.4061,26.4628,58900.0
2009-03-17 15:40:00,37.37,37.47,37.36,37.45,89400.0,26.4698,26.5407,26.4628,26.5265,89400.0
2009-03-17 15:45:00,37.45,37.46,37.36,37.39,83900.0,26.5265,26.5336,26.4628,26.484,83900.0
2009-03-17 15:50:00,37.38,37.46,37.36,37.4,116700.0,26.4769,26.5336,26.4628,26.4911,116700.0
2009-03-17 15:55:00,37.4,37.56,37.4,37.54,172400.0,26.4911,26.6044,26.4911,26.5903,172400.0
2009-03-18 09:30:00,37.43,37.63,37.34,37.43,33400.0,26.5123,26.654,26.4486,26.5123,33400.0
2009-03-18 09:35:00,37.44,37.66,37.41,37.56,26500.0,26.5194,26.6753,26.4982,26.6044,26500.0
2009-03-18 09:40:00,37.61,37.62,37.35,37.46,29400.0,26.6398,26.6469,26.4557,26.5336,29400.0
2009-03-18 09:45:00,37.43,37.48,37.36,37.4,18600.0,26.5123,26.5478,26.4628,26.4911,18600.0
2009-03-18 09:50:00,37.38,37.4,37.28,37.32,34500.0,26.4769,26.4911,26.4061,26.4344,34500.0
2009-03-18 09:55:00,37.33,37.42,37.32,37.42,23600.0,26.4415,26.5053,26.4344,26.5053,23600.0
2009-03-18 10:00:00,37.43,37.43,37.29,37.33,29500.0,26.5123,26.5123,26.4132,26.4415,29500.0
2009-03-18 10:05:00,37.29,37.34,37.27,37.29,14600.0,26.4132,26.4486,26.399,26.4132,14600.0
2009-03-18 10:10:00,37.29,37.32,37.25,37.25,26000.0,26.4132,26.4344,26.3849,26.3849,26000.0
2009-03-18 10:15:00,37.24,37.49,37.24,37.46,45000.0,26.3778,26.5548,26.3778,26.5336,45000.0
2009-03-18 10:20:00,37.46,37.48,37.35,37.42,127200.0,26.5336,26.5478,26.4557,26.5053,127200.0
2009-03-18 10:25:00,37.4,37.42,37.31,37.31,17600.0,26.4911,26.5053,26.4273,26.4273,17600.0
2009-03-18 10:30:00,37.3,37.36,37.28,37.29,18500.0,26.4203,26.4628,26.4061,26.4132,18500.0
2009-03-18 10:35:00,37.28,37.32,37.26,37.29,22000.0,26.4061,26.4344,26.3919,26.4132,22000.0
2009-03-18 10:40:00,37.28,37.29,37.24,37.25,24500.0,26.4061,26.4132,26.3778,26.3849,24500.0
2009-03-18 10:45:00,37.26,37.43,37.23,37.43,49300.0,26.3919,26.5123,26.3707,26.5123,49300.0
2009-03-18 10:50:00,37.41,37.47,37.41,37.44,19900.0,26.4982,26.5407,26.4982,26.5194,19900.0
2009-03-18 10:55:00,37.44,37.57,37.44,37.57,31700.0,26.5194,26.6115,26.5194,26.6115,31700.0
2009-03-18 11:00:00,37.57,37.66,37.54,37.56,51200.0,26.6115,26.6753,26.5903,26.6044,51200.0
2009-03-18 11:05:00,37.56,37.63,37.56,37.58,46400.0,26.6044,26.654,26.6044,26.6186,46400.0
2009-03-18 11:10:00,37.58,37.67,37.56,37.64,36800.0,26.6186,26.6823,26.6044,26.6611,36800.0
2009-03-18 11:15:00,37.66,37.68,37.56,37.59,28800.0,26.6753,26.6894,26.6044,26.6257,28800.0
2009-03-18 11:20:00,37.59,37.63,37.49,37.51,47700.0,26.6257,26.654,26.5548,26.569,47700.0
2009-03-18 11:25:00,37.51,37.51,37.41,37.42,20100.0,26.569,26.569,26.4982,26.5053,20100.0
2009-03-18 11:30:00,37.42,37.47,37.41,37.43,18400.0,26.5053,26.5407,26.4982,26.5123,18400.0
2009-03-18 11:35:00,37.43,37.48,37.39,37.44,27900.0,26.5123,26.5478,26.484,26.5194,27900.0
2009-03-18 11:40:00,37.43,37.53,37.43,37.53,18100.0,26.5123,26.5832,26.5123,26.5832,18100.0
2009-03-18 11:45:00,37.55,37.6,37.48,37.49,21400.0,26.5973,26.6328,26.5478,26.5548,21400.0
2009-03-18 11:50:00,37.49,37.6,37.44,37.58,24600.0,26.5548,26.6328,26.5194,26.6186,24600.0
2009-03-18 11:55:00,37.58,37.61,37.57,37.61,15100.0,26.6186,26.6398,26.6115,26.6398,15100.0
2009-03-18 12:00:00,37.61,37.77,37.61,37.72,40800.0,26.6398,26.7532,26.6398,26.7178,40800.0
2009-03-18 12:05:00,37.72,37.72,37.66,37.7,18200.0,26.7178,26.7178,26.6753,26.7036,18200.0
2009-03-18 12:10:00,37.7,37.72,37.68,37.69,20900.0,26.7036,26.7178,26.6894,26.6965,20900.0
2009-03-18 12:15:00,37.69,37.76,37.69,37.74,26600.0,26.6965,26.7461,26.6965,26.7319,26600.0
2009-03-18 12:20:00,37.74,37.76,37.69,37.7,31400.0,26.7319,26.7461,26.6965,26.7036,31400.0
2009-03-18 12:25:00,37.71,37.72,37.69,37.71,11600.0,26.7107,26.7178,26.6965,26.7107,11600.0
2009-03-18 12:30:00,37.71,37.72,37.67,37.68,22200.0,26.7107,26.7178,26.6823,26.6894,22200.0
2009-03-18 12:35:00,37.68,37.7,37.63,37.65,11700.0,26.6894,26.7036,26.654,26.6682,11700.0
2009-03-18 12:40:00,37.65,37.71,37.65,37.7,10200.0,26.6682,26.7107,26.6682,26.7036,10200.0
2009-03-18 12:45:00,37.69,37.72,37.66,37.7,18400.0,26.6965,26.7178,26.6753,26.7036,18400.0
2009-03-18 12:50:00,37.7,37.82,37.67,37.82,36500.0,26.7036,26.7886,26.6823,26.7886,36500.0
2009-03-18 12:55:00,37.83,38.04,37.83,37.96,54500.0,26.7957,26.9444,26.7957,26.8878,54500.0
2009-03-18 13:00:00,37.95,38.04,37.93,37.96,23800.0,26.8807,26.9444,26.8665,26.8878,23800.0
2009-03-18 13:05:00,37.95,37.97,37.87,37.94,31700.0,26.8807,26.8948,26.824,26.8736,31700.0
2009-03-18 13:10:00,37.94,37.94,37.89,37.9,27100.0,26.8736,26.8736,26.8382,26.8453,27100.0
2009-03-18 13:15:00,37.9,37.91,37.77,37.79,24900.0,26.8453,26.8523,26.7532,26.7673,24900.0
2009-03-18 13:20:00,37.8,37.87,37.78,37.82,18100.0,26.7744,26.824,26.7603,26.7886,18100.0
2009-03-18 13:25:00,37.81,37.84,37.67,37.68,190500.0,26.7815,26.8028,26.6823,26.6894,190500.0
2009-03-18 13:30:00,37.68,37.68,37.62,37.62,23800.0,26.6894,26.6894,26.6469,26.6469,23800.0
2009-03-18 13:35:00,37.63,37.63,37.56,37.59,34100.0,26.654,26.654,26.6044,26.6257,34100.0
2009-03-18 13:40:00,37.59,37.73,37.57,37.73,33400.0,26.6257,26.7248,26.6115,26.7248,33400.0
2009-03-18 13:45:00,37.72,37.77,37.67,37.67,37400.0,26.7178,26.7532,26.6823,26.6823,37400.0
2009-03-18 13:50:00,37.68,37.72,37.66,37.66,25400.0,26.6894,26.7178,26.6753,26.6753,25400.0
2009-03-18 13:55:00,37.67,37.67,37.6,37.67,27500.0,26.6823,26.6823,26.6328,26.6823,27500.0
2009-03-18 14:00:00,37.67,37.67,37.6,37.62,18200.0,26.6823,26.6823,26.6328,26.6469,18200.0
2009-03-18 14:05:00,37.62,37.65,37.6,37.64,19900.0,26.6469,26.6682,26.6328,26.6611,19900.0
2009-03-18 14:10:00,37.64,37.79,37.64,37.72,67200.0,26.6611,26.7673,26.6611,26.7178,67200.0
2009-03-18 14:15:00,37.73,38.37,37.72,38.11,82600.0,26.7248,27.1782,26.7178,26.994,82600.0
2009-03-18 14:20:00,38.16,38.9,38.07,38.77,171200.0,27.0294,27.5536,26.9657,27.4615,171200.0
2009-03-18 14:25:00,38.76,38.83,38.37,38.5,163100.0,27.4544,27.504,27.1782,27.2702,163100.0
2009-03-18 14:30:00,38.5,38.63,38.4,38.5,96600.0,27.2702,27.3623,27.1994,27.2702,96600.0
2009-03-18 14:35:00,38.52,38.58,38.4,38.47,59800.0,27.2844,27.3269,27.1994,27.249,59800.0
2009-03-18 14:40:00,38.47,38.84,38.44,38.7,41300.0,27.249,27.5111,27.2277,27.4119,41300.0
2009-03-18 14:45:00,38.72,38.96,38.56,38.95,30500.0,27.4261,27.5961,27.3127,27.589,30500.0
2009-03-18 14:50:00,38.93,39.04,38.78,38.81,70800.0,27.5748,27.6527,27.4686,27.4898,70800.0
2009-03-18 14:55:00,38.8,38.94,38.74,38.79,46200.0,27.4827,27.5819,27.4402,27.4757,46200.0
2009-03-18 15:00:00,38.78,38.8,38.58,38.62,42800.0,27.4686,27.4827,27.3269,27.3552,42800.0
2009-03-18 15:05:00,38.61,38.62,38.48,38.52,121000.0,27.3482,27.3552,27.2561,27.2844,121000.0
2009-03-18 15:10:00,38.52,38.61,38.46,38.49,71400.0,27.2844,27.3482,27.2419,27.2632,71400.0
2009-03-18 15:15:00,38.5,38.6,38.38,38.4,55500.0,27.2702,27.3411,27.1852,27.1994,55500.0
2009-03-18 15:20:00,38.41,38.47,38.16,38.28,78200.0,27.2065,27.249,27.0294,27.1144,78200.0
2009-03-18 15:25:00,38.27,38.44,38.27,38.41,80000.0,27.1073,27.2277,27.1073,27.2065,80000.0
2009-03-18 15:30:00,38.43,38.46,38.25,38.33,123300.0,27.2207,27.2419,27.0932,27.1498,123300.0
2009-03-18 15:35:00,38.33,38.35,38.1,38.18,102900.0,27.1498,27.164,26.9869,27.0436,102900.0
2009-03-18 15:40:00,38.19,38.35,38.18,38.33,101700.0,27.0507,27.164,27.0436,27.1498,101700.0
2009-03-18 15:45:00,38.33,38.4,38.18,38.37,106600.0,27.1498,27.1994,27.0436,27.1782,106600.0
2009-03-18 15:50:00,38.37,38.41,38.31,38.39,119400.0,27.1782,27.2065,27.1357,27.1923,119400.0
2009-03-18 15:55:00,38.4,38.42,38.28,38.39,206000.0,27.1994,27.2136,27.1144,27.1923,206000.0
2009-03-19 09:30:00,38.71,38.71,38.06,38.34,55700.0,27.419,27.419,26.9586,27.1569,55700.0
2009-03-19 09:35:00,38.28,38.43,38.18,38.18,29200.0,27.1144,27.2207,27.0436,27.0436,29200.0
2009-03-19 09:40:00,38.23,38.31,38.16,38.26,36100.0,27.079,27.1357,27.0294,27.1003,36100.0
2009-03-19 09:45:00,38.26,38.43,38.23,38.4,17700.0,27.1003,27.2207,27.079,27.1994,17700.0
2009-03-19 09:50:00,38.43,38.46,38.32,38.35,25800.0,27.2207,27.2419,27.1428,27.164,25800.0
2009-03-19 09:55:00,38.35,38.42,38.22,38.26,29400.0,27.164,27.2136,27.0719,27.1003,29400.0
2009-03-19 10:00:00,38.24,38.28,38.17,38.22,27700.0,27.0861,27.1144,27.0365,27.0719,27700.0
2009-03-19 10:05:00,38.2,38.27,38.2,38.23,21900.0,27.0578,27.1073,27.0578,27.079,21900.0
2009-03-19 10:10:00,38.23,38.34,38.15,38.17,21200.0,27.079,27.1569,27.0223,27.0365,21200.0
2009-03-19 10:15:00,38.14,38.17,37.92,37.95,27000.0,27.0153,27.0365,26.8594,26.8807,27000.0
2009-03-19 10:20:00,37.97,38.11,37.94,38.11,24100.0,26.8948,26.994,26.8736,26.994,24100.0
2009-03-19 10:25:00,38.1,38.16,38.07,38.14,19700.0,26.9869,27.0294,26.9657,27.0153,19700.0
2009-03-19 10:30:00,38.14,38.29,38.13,38.27,44900.0,27.0153,27.1215,27.0082,27.1073,44900.0
2009-03-19 10:35:00,38.28,38.43,38.28,38.41,31400.0,27.1144,27.2207,27.1144,27.2065,31400.0
2009-03-19 10:40:00,38.41,38.53,38.41,38.47,32900.0,27.2065,27.2915,27.2065,27.249,32900.0
2009-03-19 10:45:00,38.48,38.52,38.45,38.51,48900.0,27.2561,27.2844,27.2348,27.2773,48900.0
2009-03-19 10:50:00,38.52,38.59,38.51,38.56,37800.0,27.2844,27.334,27.2773,27.3127,37800.0
2009-03-19 10:55:00,38.58,38.72,38.57,38.71,68400.0,27.3269,27.4261,27.3198,27.419,68400.0
2009-03-19 11:00:00,38.71,38.9,38.71,38.86,87600.0,27.419,27.5536,27.419,27.5252,87600.0
2009-03-19 11:05:00,38.88,38.91,38.69,38.69,34300.0,27.5394,27.5607,27.4048,27.4048,34300.0
2009-03-19 11:10:00,38.7,38.75,38.65,38.72,15300.0,27.4119,27.4473,27.3765,27.4261,15300.0
2009-03-19 11:15:00,38.73,38.74,38.61,38.71,26700.0,27.4332,27.4402,27.3482,27.419,26700.0
2009-03-19 11:20:00,38.73,38.85,38.73,38.84,19900.0,27.4332,27.5182,27.4332,27.5111,19900.0
2009-03-19 11:25:00,38.84,38.86,38.49,38.49,32400.0,27.5111,27.5252,27.2632,27.2632,32400.0
2009-03-19 11:30:00,38.49,38.51,38.37,38.47,35600.0,27.2632,27.2773,27.1782,27.249,35600.0
2009-03-19 11:35:00,38.48,38.54,38.43,38.47,36600.0,27.2561,27.2986,27.2207,27.249,36600.0
2009-03-19 11:40:00,38.46,38.46,38.33,38.42,26900.0,27.2419,27.2419,27.1498,27.2136,26900.0
2009-03-19 11:45:00,38.42,38.47,38.37,38.47,25500.0,27.2136,27.249,27.1782,27.249,25500.0
2009-03-19 11:50:00,38.47,38.48,38.34,38.36,44600.0,27.249,27.2561,27.1569,27.1711,44600.0
2009-03-19 11:55:00,38.36,38.36,38.24,38.28,59300.0,27.1711,27.1711,27.0861,27.1144,59300.0
2009-03-19 12:00:00,38.29,38.48,38.29,38.47,29800.0,27.1215,27.2561,27.1215,27.249,29800.0
2009-03-19 12:05:00,38.48,38.53,38.45,38.52,16300.0,27.2561,27.2915,27.2348,27.2844,16300.0
2009-03-19 12:10:00,38.51,38.55,38.42,38.46,18200.0,27.2773,27.3057,27.2136,27.2419,18200.0
2009-03-19 12:15:00,38.46,38.46,38.3,38.32,21600.0,27.2419,27.2419,27.1286,27.1428,21600.0
2009-03-19 12:20:00,38.32,38.38,38.28,38.37,14200.0,27.1428,27.1852,27.1144,27.1782,14200.0
2009-03-19 12:25:00,38.36,38.36,38.31,38.36,8100.0,27.1711,27.1711,27.1357,27.1711,8100.0
2009-03-19 12:30:00,38.36,38.41,38.35,38.41,9000.0,27.1711,27.2065,27.164,27.2065,9000.0
2009-03-19 12:35:00,38.41,38.43,38.3,38.35,15500.0,27.2065,27.2207,27.1286,27.164,15500.0
2009-03-19 12:40:00,38.34,38.34,38.27,38.27,23200.0,27.1569,27.1569,27.1073,27.1073,23200.0
2009-03-19 12:45:00,38.28,38.34,38.24,38.24,29700.0,27.1144,27.1569,27.0861,27.0861,29700.0
2009-03-19 12:50:00,38.25,38.3,38.21,38.25,37000.0,27.0932,27.1286,27.0648,27.0932,37000.0
2009-03-19 12:55:00,38.26,38.31,38.19,38.2,31500.0,27.1003,27.1357,27.0507,27.0578,31500.0
2009-03-19 13:00:00,38.21,38.25,38.16,38.2,25200.0,27.0648,27.0932,27.0294,27.0578,25200.0
2009-03-19 13:05:00,38.2,38.22,38.14,38.17,23100.0,27.0578,27.0719,27.0153,27.0365,23100.0
2009-03-19 13:10:00,38.18,38.31,38.18,38.3,44700.0,27.0436,27.1357,27.0436,27.1286,44700.0
2009-03-19 13:15:00,38.29,38.39,38.29,38.37,30100.0,27.1215,27.1923,27.1215,27.1782,30100.0
2009-03-19 13:20:00,38.37,38.39,38.3,38.36,22900.0,27.1782,27.1923,27.1286,27.1711,22900.0
2009-03-19 13:25:00,38.36,38.41,38.35,38.37,12600.0,27.1711,27.2065,27.164,27.1782,12600.0
2009-03-19 13:30:00,38.39,38.42,38.35,38.39,18700.0,27.1923,27.2136,27.164,27.1923,18700.0
2009-03-19 13:35:00,38.38,38.38,38.25,38.35,19300.0,27.1852,27.1852,27.0932,27.164,19300.0
2009-03-19 13:40:00,38.35,38.41,38.34,38.38,24700.0,27.164,27.2065,27.1569,27.1852,24700.0
2009-03-19 13:45:00,38.38,38.5,38.38,38.41,28600.0,27.1852,27.2702,27.1852,27.2065,28600.0
2009-03-19 13:50:00,38.4,38.5,38.4,38.47,34700.0,27.1994,27.2702,27.1994,27.249,34700.0
2009-03-19 13:55:00,38.48,38.51,38.37,38.37,39300.0,27.2561,27.2773,27.1782,27.1782,39300.0
2009-03-19 14:00:00,38.39,38.44,38.35,38.4,37200.0,27.1923,27.2277,27.164,27.1994,37200.0
2009-03-19 14:05:00,38.4,38.42,38.28,38.28,23500.0,27.1994,27.2136,27.1144,27.1144,23500.0
2009-03-19 14:10:00,38.28,38.35,38.27,38.35,20400.0,27.1144,27.164,27.1073,27.164,20400.0
2009-03-19 14:15:00,38.34,38.35,38.24,38.29,25100.0,27.1569,27.164,27.0861,27.1215,25100.0
2009-03-19 14:20:00,38.28,38.28,38.14,38.15,26800.0,27.1144,27.1144,27.0153,27.0223,26800.0
2009-03-19 14:25:00,38.14,38.17,38.14,38.17,15200.0,27.0153,27.0365,27.0153,27.0365,15200.0
2009-03-19 14:30:00,38.16,38.24,38.14,38.23,29900.0,27.0294,27.0861,27.0153,27.079,29900.0
2009-03-19 14:35:00,38.23,38.27,38.15,38.2,22500.0,27.079,27.1073,27.0223,27.0578,22500.0
2009-03-19 14:40:00,38.19,38.22,38.12,38.15,27900.0,27.0507,27.0719,27.0011,27.0223,27900.0
2009-03-19 14:45:00,38.16,38.31,38.13,38.28,44400.0,27.0294,27.1357,27.0082,27.1144,44400.0
2009-03-19 14:50:00,38.27,38.34,38.24,38.3,36000.0,27.1073,27.1569,27.0861,27.1286,36000.0
2009-03-19 14:55:00,38.31,38.33,38.26,38.3,36600.0,27.1357,27.1498,27.1003,27.1286,36600.0
2009-03-19 15:00:00,38.31,38.41,38.28,38.37,62000.0,27.1357,27.2065,27.1144,27.1782,62000.0
2009-03-19 15:05:00,38.38,38.41,38.33,38.38,41000.0,27.1852,27.2065,27.1498,27.1852,41000.0
2009-03-19 15:10:00,38.37,38.41,38.32,38.38,53500.0,27.1782,27.2065,27.1428,27.1852,53500.0
2009-03-19 15:15:00,38.38,38.41,38.35,38.41,47400.0,27.1852,27.2065,27.164,27.2065,47400.0
2009-03-19 15:20:00,38.4,38.41,38.33,38.36,60700.0,27.1994,27.2065,27.1498,27.1711,60700.0
2009-03-19 15:25:00,38.36,38.41,38.34,38.38,50500.0,27.1711,27.2065,27.1569,27.1852,50500.0
2009-03-19 15:30:00,38.39,38.5,38.37,38.45,88800.0,27.1923,27.2702,27.1782,27.2348,88800.0
2009-03-19 15:35:00,38.44,38.46,38.31,38.32,63300.0,27.2277,27.2419,27.1357,27.1428,63300.0
2009-03-19 15:40:00,38.32,38.41,38.26,38.37,78100.0,27.1428,27.2065,27.1003,27.1782,78100.0
2009-03-19 15:45:00,38.37,38.4,38.35,38.37,88500.0,27.1782,27.1994,27.164,27.1782,88500.0
2009-03-19 15:50:00,38.36,38.4,38.25,38.28,138900.0,27.1711,27.1994,27.0932,27.1144,138900.0
2009-03-19 15:55:00,38.29,38.37,38.22,38.36,108800.0,27.1215,27.1782,27.0719,27.1711,108800.0
2009-03-20 09:30:00,38.64,38.7,38.4,38.7,699800.0,27.3694,27.4119,27.1994,27.4119,699800.0
2009-03-20 09:35:00,38.66,39.0,38.64,38.83,43900.0,27.3836,27.6244,27.3694,27.504,43900.0
2009-03-20 09:40:00,38.83,39.2,38.76,39.11,50800.0,27.504,27.7661,27.4544,27.7023,50800.0
2009-03-20 09:45:00,39.09,39.09,38.84,38.84,36900.0,27.6882,27.6882,27.5111,27.5111,36900.0
2009-03-20 09:50:00,38.83,39.06,38.83,39.0,23000.0,27.504,27.6669,27.504,27.6244,23000.0
2009-03-20 09:55:00,39.0,39.08,38.9,39.04,37100.0,27.6244,27.6811,27.5536,27.6527,37100.0
2009-03-20 10:00:00,39.08,39.1,39.01,39.05,15100.0,27.6811,27.6952,27.6315,27.6598,15100.0
2009-03-20 10:05:00,39.05,39.05,38.91,38.94,20000.0,27.6598,27.6598,27.5607,27.5819,20000.0
2009-03-20 10:10:00,38.93,38.95,38.83,38.84,20900.0,27.5748,27.589,27.504,27.5111,20900.0
2009-03-20 10:15:00,38.84,38.84,38.64,38.67,71100.0,27.5111,27.5111,27.3694,27.3907,71100.0
2009-03-20 10:20:00,38.67,38.77,38.66,38.75,11900.0,27.3907,27.4615,27.3836,27.4473,11900.0
2009-03-20 10:25:00,38.77,38.9,38.75,38.9,7500.0,27.4615,27.5536,27.4473,27.5536,7500.0
2009-03-20 10:30:00,38.93,38.98,38.93,38.96,12700.0,27.5748,27.6102,27.5748,27.5961,12700.0
2009-03-20 10:35:00,38.97,39.0,38.95,38.97,11400.0,27.6032,27.6244,27.589,27.6032,11400.0
2009-03-20 10:40:00,38.99,39.04,38.93,38.94,30800.0,27.6173,27.6527,27.5748,27.5819,30800.0
2009-03-20 10:45:00,38.95,38.97,38.77,38.77,23000.0,27.589,27.6032,27.4615,27.4615,23000.0
2009-03-20 10:50:00,38.77,38.98,38.77,38.98,19800.0,27.4615,27.6102,27.4615,27.6102,19800.0
2009-03-20 10:55:00,38.96,39.07,38.96,39.04,16000.0,27.5961,27.674,27.5961,27.6527,16000.0
2009-03-20 11:00:00,39.02,39.08,38.97,39.02,22100.0,27.6386,27.6811,27.6032,27.6386,22100.0
2009-03-20 11:05:00,39.03,39.03,38.93,38.96,10400.0,27.6457,27.6457,27.5748,27.5961,10400.0
2009-03-20 11:10:00,38.96,38.96,38.8,38.82,25900.0,27.5961,27.5961,27.4827,27.4969,25900.0
2009-03-20 11:15:00,38.82,38.97,38.79,38.97,19500.0,27.4969,27.6032,27.4757,27.6032,19500.0
2009-03-20 11:20:00,38.98,39.05,38.96,39.01,34700.0,27.6102,27.6598,27.5961,27.6315,34700.0
2009-03-20 11:25:00,39.01,39.11,38.99,39.09,17500.0,27.6315,27.7023,27.6173,27.6882,17500.0
2009-03-20 11:30:00,39.1,39.26,39.06,39.21,27600.0,27.6952,27.8086,27.6669,27.7732,27600.0
2009-03-20 11:35:00,39.21,39.28,39.18,39.22,28800.0,27.7732,27.8227,27.7519,27.7802,28800.0
2009-03-20 11:40:00,39.21,39.34,39.21,39.34,17500.0,27.7732,27.8652,27.7732,27.8652,17500.0
2009-03-20 11:45:00,39.33,39.33,39.25,39.26,43200.0,27.8582,27.8582,27.8015,27.8086,43200.0
2009-03-20 11:50:00,39.26,39.32,39.24,39.25,35700.0,27.8086,27.8511,27.7944,27.8015,35700.0
2009-03-20 11:55:00,39.25,39.28,39.19,39.24,85700.0,27.8015,27.8227,27.759,27.7944,85700.0
2009-03-20 12:00:00,39.25,39.27,39.16,39.16,22800.0,27.8015,27.8157,27.7377,27.7377,22800.0
2009-03-20 12:05:00,39.16,39.2,39.13,39.16,17400.0,27.7377,27.7661,27.7165,27.7377,17400.0
2009-03-20 12:10:00,39.16,39.26,39.15,39.26,17200.0,27.7377,27.8086,27.7307,27.8086,17200.0
2009-03-20 12:15:00,39.26,39.26,39.17,39.25,29300.0,27.8086,27.8086,27.7448,27.8015,29300.0
2009-03-20 12:20:00,39.25,39.25,39.17,39.23,25800.0,27.8015,27.8015,27.7448,27.7873,25800.0
2009-03-20 12:25:00,39.23,39.26,39.22,39.25,27200.0,27.7873,27.8086,27.7802,27.8015,27200.0
2009-03-20 12:30:00,39.26,39.28,39.2,39.22,40500.0,27.8086,27.8227,27.7661,27.7802,40500.0
2009-03-20 12:35:00,39.22,39.24,39.11,39.11,29500.0,27.7802,27.7944,27.7023,27.7023,29500.0
2009-03-20 12:40:00,39.13,39.17,39.05,39.17,17200.0,27.7165,27.7448,27.6598,27.7448,17200.0
2009-03-20 12:45:00,39.17,39.17,39.1,39.14,18100.0,27.7448,27.7448,27.6952,27.7236,18100.0
2009-03-20 12:50:00,39.14,39.15,39.0,39.07,45800.0,27.7236,27.7307,27.6244,27.674,45800.0
2009-03-20 12:55:00,39.05,39.07,38.98,39.06,28400.0,27.6598,27.674,27.6102,27.6669,28400.0
2009-03-20 13:00:00,39.06,39.12,39.06,39.1,15300.0,27.6669,27.7094,27.6669,27.6952,15300.0
2009-03-20 13:05:00,39.1,39.11,39.08,39.08,15800.0,27.6952,27.7023,27.6811,27.6811,15800.0
2009-03-20 13:10:00,39.09,39.18,39.06,39.17,26600.0,27.6882,27.7519,27.6669,27.7448,26600.0
2009-03-20 13:15:00,39.17,39.17,39.01,39.05,17900.0,27.7448,27.7448,27.6315,27.6598,17900.0
2009-03-20 13:20:00,39.03,39.05,38.88,38.92,30100.0,27.6457,27.6598,27.5394,27.5677,30100.0
2009-03-20 13:25:00,38.93,39.01,38.91,39.0,21600.0,27.5748,27.6315,27.5607,27.6244,21600.0
2009-03-20 13:30:00,39.0,39.07,38.99,39.04,23300.0,27.6244,27.674,27.6173,27.6527,23300.0
2009-03-20 13:35:00,39.04,39.06,38.89,38.91,26300.0,27.6527,27.6669,27.5465,27.5607,26300.0
2009-03-20 13:40:00,38.92,38.93,38.89,38.93,24200.0,27.5677,27.5748,27.5465,27.5748,24200.0
2009-03-20 13:45:00,38.92,38.92,38.81,38.86,23100.0,27.5677,27.5677,27.4898,27.5252,23100.0
2009-03-20 13:50:00,38.87,38.94,38.82,38.85,35300.0,27.5323,27.5819,27.4969,27.5182,35300.0
2009-03-20 13:55:00,38.85,38.95,38.85,38.94,39700.0,27.5182,27.589,27.5182,27.5819,39700.0
2009-03-20 14:00:00,38.93,38.95,38.88,38.93,32100.0,27.5748,27.589,27.5394,27.5748,32100.0
2009-03-20 14:05:00,38.93,38.94,38.84,38.86,39100.0,27.5748,27.5819,27.5111,27.5252,39100.0
2009-03-20 14:10:00,38.85,38.92,38.84,38.87,32600.0,27.5182,27.5677,27.5111,27.5323,32600.0
2009-03-20 14:15:00,38.88,38.89,38.82,38.84,33400.0,27.5394,27.5465,27.4969,27.5111,33400.0
2009-03-20 14:20:00,38.84,38.88,38.79,38.83,35900.0,27.5111,27.5394,27.4757,27.504,35900.0
2009-03-20 14:25:00,38.84,38.87,38.77,38.84,23500.0,27.5111,27.5323,27.4615,27.5111,23500.0
2009-03-20 14:30:00,38.84,38.86,38.69,38.7,45400.0,27.5111,27.5252,27.4048,27.4119,45400.0
2009-03-20 14:35:00,38.7,38.77,38.64,38.74,41200.0,27.4119,27.4615,27.3694,27.4402,41200.0
2009-03-20 14:40:00,38.75,38.75,38.6,38.63,42000.0,27.4473,27.4473,27.3411,27.3623,42000.0
2009-03-20 14:45:00,38.63,38.71,38.63,38.71,38100.0,27.3623,27.419,27.3623,27.419,38100.0
2009-03-20 14:50:00,38.7,38.75,38.65,38.7,93900.0,27.4119,27.4473,27.3765,27.4119,93900.0
2009-03-20 14:55:00,38.68,38.82,38.61,38.76,42500.0,27.3977,27.4969,27.3482,27.4544,42500.0
2009-03-20 15:00:00,38.77,38.8,38.68,38.69,36500.0,27.4615,27.4827,27.3977,27.4048,36500.0
2009-03-20 15:05:00,38.68,38.73,38.64,38.7,38300.0,27.3977,27.4332,27.3694,27.4119,38300.0
2009-03-20 15:10:00,38.7,38.76,38.6,38.61,23500.0,27.4119,27.4544,27.3411,27.3482,23500.0
2009-03-20 15:15:00,38.6,38.69,38.6,38.64,23700.0,27.3411,27.4048,27.3411,27.3694,23700.0
2009-03-20 15:20:00,38.64,38.84,38.63,38.83,24300.0,27.3694,27.5111,27.3623,27.504,24300.0
2009-03-20 15:25:00,38.85,38.87,38.78,38.79,33500.0,27.5182,27.5323,27.4686,27.4757,33500.0
2009-03-20 15:30:00,38.79,38.99,38.78,38.92,62000.0,27.4757,27.6173,27.4686,27.5677,62000.0
2009-03-20 15:35:00,38.93,38.95,38.73,38.75,67500.0,27.5748,27.589,27.4332,27.4473,67500.0
2009-03-20 15:40:00,38.75,38.81,38.66,38.79,78600.0,27.4473,27.4898,27.3836,27.4757,78600.0
2009-03-20 15:45:00,38.79,38.8,38.71,38.74,51400.0,27.4757,27.4827,27.419,27.4402,51400.0
2009-03-20 15:50:00,38.74,38.78,38.69,38.72,118100.0,27.4402,27.4686,27.4048,27.4261,118100.0
2009-03-20 15:55:00,38.72,38.77,38.63,38.63,210200.0,27.4261,27.4615,27.3623,27.3623,210200.0
2009-03-23 09:30:00,38.84,39.31,38.82,39.18,60100.0,27.5111,27.844,27.4969,27.7519,60100.0
2009-03-23 09:35:00,39.2,39.35,39.2,39.31,36000.0,27.7661,27.8723,27.7661,27.844,36000.0
2009-03-23 09:40:00,39.29,39.31,39.12,39.24,33800.0,27.8298,27.844,27.7094,27.7944,33800.0
2009-03-23 09:45:00,39.24,39.39,39.24,39.28,16700.0,27.7944,27.9007,27.7944,27.8227,16700.0
2009-03-23 09:50:00,39.27,39.35,39.15,39.33,30300.0,27.8157,27.8723,27.7307,27.8582,30300.0
2009-03-23 09:55:00,39.3,39.33,39.15,39.3,22900.0,27.8369,27.8582,27.7307,27.8369,22900.0
2009-03-23 10:00:00,39.33,39.4,39.15,39.15,33300.0,27.8582,27.9077,27.7307,27.7307,33300.0
2009-03-23 10:05:00,39.12,39.28,39.1,39.23,33200.0,27.7094,27.8227,27.6952,27.7873,33200.0
2009-03-23 10:10:00,39.22,39.23,39.07,39.15,22000.0,27.7802,27.7873,27.674,27.7307,22000.0
2009-03-23 10:15:00,39.16,39.28,39.11,39.21,31100.0,27.7377,27.8227,27.7023,27.7732,31100.0
2009-03-23 10:20:00,39.22,39.34,39.21,39.23,24200.0,27.7802,27.8652,27.7732,27.7873,24200.0
2009-03-23 10:25:00,39.26,39.35,39.24,39.31,9100.0,27.8086,27.8723,27.7944,27.844,9100.0
2009-03-23 10:30:00,39.3,39.3,39.17,39.28,24800.0,27.8369,27.8369,27.7448,27.8227,24800.0
2009-03-23 10:35:00,39.28,39.35,39.19,39.21,28500.0,27.8227,27.8723,27.759,27.7732,28500.0
2009-03-23 10:40:00,39.23,39.33,39.19,39.33,26900.0,27.7873,27.8582,27.759,27.8582,26900.0
2009-03-23 10:45:00,39.34,39.4,39.22,39.23,47400.0,27.8652,27.9077,27.7802,27.7873,47400.0
2009-03-23 10:50:00,39.23,39.32,39.23,39.28,24300.0,27.7873,27.8511,27.7873,27.8227,24300.0
2009-03-23 10:55:00,39.3,39.51,39.3,39.48,27000.0,27.8369,27.9856,27.8369,27.9644,27000.0
2009-03-23 11:00:00,39.51,39.55,39.33,39.34,34600.0,27.9856,28.014,27.8582,27.8652,34600.0
2009-03-23 11:05:00,39.34,39.44,39.29,39.44,67000.0,27.8652,27.9361,27.8298,27.9361,67000.0
2009-03-23 11:10:00,39.43,39.46,39.39,39.4,28300.0,27.929,27.9502,27.9007,27.9077,28300.0
2009-03-23 11:15:00,39.42,39.45,39.39,39.41,23700.0,27.9219,27.9431,27.9007,27.9148,23700.0
2009-03-23 11:20:00,39.4,39.49,39.38,39.39,50800.0,27.9077,27.9715,27.8936,27.9007,50800.0
2009-03-23 11:25:00,39.42,39.5,39.4,39.42,34000.0,27.9219,27.9786,27.9077,27.9219,34000.0
2009-03-23 11:30:00,39.42,39.49,39.42,39.45,84700.0,27.9219,27.9715,27.9219,27.9431,84700.0
2009-03-23 11:35:00,39.45,39.5,39.36,39.37,82900.0,27.9431,27.9786,27.8794,27.8865,82900.0
2009-03-23 11:40:00,39.36,39.5,39.35,39.48,21100.0,27.8794,27.9786,27.8723,27.9644,21100.0
2009-03-23 11:45:00,39.5,39.55,39.45,39.55,25300.0,27.9786,28.014,27.9431,28.014,25300.0
2009-03-23 11:50:00,39.54,39.62,39.46,39.62,31900.0,28.0069,28.0636,27.9502,28.0636,31900.0
2009-03-23 11:55:00,39.6,39.87,39.58,39.8,73000.0,28.0494,28.2406,28.0352,28.1911,73000.0
2009-03-23 12:00:00,39.8,39.81,39.65,39.65,33000.0,28.1911,28.1981,28.0848,28.0848,33000.0
2009-03-23 12:05:00,39.63,39.65,39.53,39.6,21400.0,28.0706,28.0848,27.9998,28.0494,21400.0
2009-03-23 12:10:00,39.63,39.69,39.63,39.65,17800.0,28.0706,28.1131,28.0706,28.0848,17800.0
2009-03-23 12:15:00,39.63,39.71,39.62,39.7,17000.0,28.0706,28.1273,28.0636,28.1202,17000.0
2009-03-23 12:20:00,39.69,39.71,39.65,39.7,24200.0,28.1131,28.1273,28.0848,28.1202,24200.0
2009-03-23 12:25:00,39.67,39.7,39.64,39.7,16300.0,28.099,28.1202,28.0777,28.1202,16300.0
2009-03-23 12:30:00,39.69,39.74,39.66,39.66,13600.0,28.1131,28.1486,28.0919,28.0919,13600.0
2009-03-23 12:35:00,39.66,39.69,39.64,39.67,15000.0,28.0919,28.1131,28.0777,28.099,15000.0
2009-03-23 12:40:00,39.67,39.67,39.57,39.57,21500.0,28.099,28.099,28.0281,28.0281,21500.0
2009-03-23 12:45:00,39.56,39.67,39.56,39.62,36400.0,28.0211,28.099,28.0211,28.0636,36400.0
2009-03-23 12:50:00,39.62,39.7,39.57,39.65,16600.0,28.0636,28.1202,28.0281,28.0848,16600.0
2009-03-23 12:55:00,39.65,39.67,39.52,39.52,23800.0,28.0848,28.099,27.9927,27.9927,23800.0
2009-03-23 13:00:00,39.53,39.54,39.38,39.49,34900.0,27.9998,28.0069,27.8936,27.9715,34900.0
2009-03-23 13:05:00,39.48,39.54,39.48,39.52,22300.0,27.9644,28.0069,27.9644,27.9927,22300.0
2009-03-23 13:10:00,39.53,39.75,39.53,39.71,38700.0,27.9998,28.1556,27.9998,28.1273,38700.0
2009-03-23 13:15:00,39.69,39.76,39.59,39.59,19900.0,28.1131,28.1627,28.0423,28.0423,19900.0
2009-03-23 13:20:00,39.61,39.65,39.54,39.56,30300.0,28.0565,28.0848,28.0069,28.0211,30300.0
2009-03-23 13:25:00,39.54,39.54,39.36,39.38,48200.0,28.0069,28.0069,27.8794,27.8936,48200.0
2009-03-23 13:30:00,39.37,39.45,39.31,39.33,18300.0,27.8865,27.9431,27.844,27.8582,18300.0
2009-03-23 13:35:00,39.33,39.39,39.3,39.35,51100.0,27.8582,27.9007,27.8369,27.8723,51100.0
2009-03-23 13:40:00,39.34,39.4,39.3,39.38,15700.0,27.8652,27.9077,27.8369,27.8936,15700.0
2009-03-23 13:45:00,39.37,39.4,39.36,39.38,6600.0,27.8865,27.9077,27.8794,27.8936,6600.0
2009-03-23 13:50:00,39.38,39.4,39.35,39.35,11800.0,27.8936,27.9077,27.8723,27.8723,11800.0
2009-03-23 13:55:00,39.35,39.38,39.35,39.36,22500.0,27.8723,27.8936,27.8723,27.8794,22500.0
2009-03-23 14:00:00,39.36,39.45,39.36,39.44,25000.0,27.8794,27.9431,27.8794,27.9361,25000.0
2009-03-23 14:05:00,39.44,39.49,39.44,39.45,38700.0,27.9361,27.9715,27.9361,27.9431,38700.0
2009-03-23 14:10:00,39.45,39.49,39.44,39.46,41100.0,27.9431,27.9715,27.9361,27.9502,41100.0
2009-03-23 14:15:00,39.49,39.5,39.45,39.48,38000.0,27.9715,27.9786,27.9431,27.9644,38000.0
2009-03-23 14:20:00,39.47,39.49,39.41,39.42,62900.0,27.9573,27.9715,27.9148,27.9219,62900.0
2009-03-23 14:25:00,39.42,39.54,39.42,39.5,42100.0,27.9219,28.0069,27.9219,27.9786,42100.0
2009-03-23 14:30:00,39.5,39.62,39.49,39.54,20600.0,27.9786,28.0636,27.9715,28.0069,20600.0
2009-03-23 14:35:00,39.55,39.67,39.5,39.54,61800.0,28.014,28.099,27.9786,28.0069,61800.0
2009-03-23 14:40:00,39.54,39.57,39.42,39.49,55400.0,28.0069,28.0281,27.9219,27.9715,55400.0
2009-03-23 14:45:00,39.49,39.62,39.46,39.62,33300.0,27.9715,28.0636,27.9502,28.0636,33300.0
2009-03-23 14:50:00,39.62,39.93,39.59,39.9,86300.0,28.0636,28.2831,28.0423,28.2619,86300.0
2009-03-23 14:55:00,39.9,39.97,39.85,39.92,37400.0,28.2619,28.3115,28.2265,28.2761,37400.0
2009-03-23 15:00:00,39.92,39.95,39.8,39.86,40200.0,28.2761,28.2973,28.1911,28.2336,40200.0
2009-03-23 15:05:00,39.87,39.92,39.66,39.66,25900.0,28.2406,28.2761,28.0919,28.0919,25900.0
2009-03-23 15:10:00,39.66,39.79,39.65,39.79,23500.0,28.0919,28.184,28.0848,28.184,23500.0
2009-03-23 15:15:00,39.8,39.91,39.78,39.86,27100.0,28.1911,28.269,28.1769,28.2336,27100.0
2009-03-23 15:20:00,39.85,39.92,39.75,39.8,26400.0,28.2265,28.2761,28.1556,28.1911,26400.0
2009-03-23 15:25:00,39.81,39.82,39.72,39.78,32600.0,28.1981,28.2052,28.1344,28.1769,32600.0
2009-03-23 15:30:00,39.77,39.92,39.77,39.78,56600.0,28.1698,28.2761,28.1698,28.1769,56600.0
2009-03-23 15:35:00,39.78,39.9,39.76,39.9,56200.0,28.1769,28.2619,28.1627,28.2619,56200.0
2009-03-23 15:40:00,39.89,40.14,39.88,40.11,139500.0,28.2548,28.4319,28.2477,28.4106,139500.0
2009-03-23 15:45:00,40.1,40.2,40.1,40.15,95700.0,28.4036,28.4744,28.4036,28.439,95700.0
2009-03-23 15:50:00,40.15,40.18,40.08,40.16,136600.0,28.439,28.4602,28.3894,28.4461,136600.0
2009-03-23 15:55:00,40.15,40.35,40.12,40.33,153200.0,28.439,28.5806,28.4177,28.5665,153200.0
2009-03-24 09:30:00,39.84,40.4,39.03,40.03,39200.0,28.2194,28.6161,27.6457,28.354,39200.0
2009-03-24 09:35:00,39.92,39.96,39.61,39.82,22900.0,28.2761,28.3044,28.0565,28.2052,22900.0
2009-03-24 09:40:00,39.84,39.89,39.49,39.6,23900.0,28.2194,28.2548,27.9715,28.0494,23900.0
2009-03-24 09:45:00,39.6,39.75,39.49,39.72,43400.0,28.0494,28.1556,27.9715,28.1344,43400.0
2009-03-24 09:50:00,39.72,39.73,39.63,39.7,31300.0,28.1344,28.1415,28.0706,28.1202,31300.0
2009-03-24 09:55:00,39.71,39.88,39.65,39.86,41200.0,28.1273,28.2477,28.0848,28.2336,41200.0
2009-03-24 10:00:00,39.88,40.04,39.88,39.99,26200.0,28.2477,28.3611,28.2477,28.3256,26200.0
2009-03-24 10:05:00,39.99,40.03,39.9,39.96,14300.0,28.3256,28.354,28.2619,28.3044,14300.0
2009-03-24 10:10:00,39.96,40.05,39.91,39.95,31600.0,28.3044,28.3681,28.269,28.2973,31600.0
2009-03-24 10:15:00,39.97,40.13,39.97,40.13,28700.0,28.3115,28.4248,28.3115,28.4248,28700.0
2009-03-24 10:20:00,40.12,40.14,39.98,39.98,49300.0,28.4177,28.4319,28.3186,28.3186,49300.0
2009-03-24 10:25:00,39.98,40.03,39.87,39.88,20200.0,28.3186,28.354,28.2406,28.2477,20200.0
2009-03-24 10:30:00,39.89,39.96,39.86,39.95,51800.0,28.2548,28.3044,28.2336,28.2973,51800.0
2009-03-24 10:35:00,39.96,40.14,39.96,40.14,25300.0,28.3044,28.4319,28.3044,28.4319,25300.0
2009-03-24 10:40:00,40.15,40.22,40.06,40.09,26500.0,28.439,28.4886,28.3752,28.3965,26500.0
2009-03-24 10:45:00,40.07,40.15,40.03,40.08,54500.0,28.3823,28.439,28.354,28.3894,54500.0
2009-03-24 10:50:00,40.1,40.12,40.08,40.08,29200.0,28.4036,28.4177,28.3894,28.3894,29200.0
2009-03-24 10:55:00,40.08,40.12,40.04,40.08,39600.0,28.3894,28.4177,28.3611,28.3894,39600.0
2009-03-24 11:00:00,40.09,40.09,39.84,40.02,113400.0,28.3965,28.3965,28.2194,28.3469,113400.0
2009-03-24 11:05:00,40.02,40.08,40.0,40.01,22200.0,28.3469,28.3894,28.3327,28.3398,22200.0
2009-03-24 11:10:00,40.02,40.07,40.0,40.0,20500.0,28.3469,28.3823,28.3327,28.3327,20500.0
2009-03-24 11:15:00,40.0,40.05,40.0,40.03,21800.0,28.3327,28.3681,28.3327,28.354,21800.0
2009-03-24 11:20:00,40.03,40.06,39.93,39.93,22800.0,28.354,28.3752,28.2831,28.2831,22800.0
2009-03-24 11:25:00,39.92,40.01,39.91,39.91,91600.0,28.2761,28.3398,28.269,28.269,91600.0
2009-03-24 11:30:00,39.89,40.0,39.88,39.97,32500.0,28.2548,28.3327,28.2477,28.3115,32500.0
2009-03-24 11:35:00,39.98,39.99,39.91,39.93,51000.0,28.3186,28.3256,28.269,28.2831,51000.0
2009-03-24 11:40:00,39.94,39.94,39.91,39.91,34300.0,28.2902,28.2902,28.269,28.269,34300.0
2009-03-24 11:45:00,39.89,39.94,39.8,39.82,67400.0,28.2548,28.2902,28.1911,28.2052,67400.0
2009-03-24 11:50:00,39.82,39.92,39.82,39.9,20900.0,28.2052,28.2761,28.2052,28.2619,20900.0
2009-03-24 11:55:00,39.91,39.93,39.9,39.9,11700.0,28.269,28.2831,28.2619,28.2619,11700.0
2009-03-24 12:00:00,39.89,39.91,39.84,39.84,43400.0,28.2548,28.269,28.2194,28.2194,43400.0
2009-03-24 12:05:00,39.84,39.9,39.84,39.88,27900.0,28.2194,28.2619,28.2194,28.2477,27900.0
2009-03-24 12:10:00,39.88,39.9,39.84,39.9,23000.0,28.2477,28.2619,28.2194,28.2619,23000.0
2009-03-24 12:15:00,39.9,39.97,39.89,39.92,19700.0,28.2619,28.3115,28.2548,28.2761,19700.0
2009-03-24 12:20:00,39.91,39.93,39.89,39.89,49800.0,28.269,28.2831,28.2548,28.2548,49800.0
2009-03-24 12:25:00,39.89,39.93,39.89,39.92,16100.0,28.2548,28.2831,28.2548,28.2761,16100.0
2009-03-24 12:30:00,39.92,39.95,39.92,39.92,19000.0,28.2761,28.2973,28.2761,28.2761,19000.0
2009-03-24 12:35:00,39.93,39.95,39.92,39.92,11700.0,28.2831,28.2973,28.2761,28.2761,11700.0
2009-03-24 12:40:00,39.92,39.93,39.92,39.92,11700.0,28.2761,28.2831,28.2761,28.2761,11700.0
2009-03-24 12:45:00,39.92,39.98,39.89,39.98,50100.0,28.2761,28.3186,28.2548,28.3186,50100.0
2009-03-24 12:50:00,39.99,40.06,39.97,40.04,21800.0,28.3256,28.3752,28.3115,28.3611,21800.0
2009-03-24 12:55:00,40.04,40.04,39.97,39.98,13900.0,28.3611,28.3611,28.3115,28.3186,13900.0
2009-03-24 13:00:00,39.98,40.0,39.97,39.97,22100.0,28.3186,28.3327,28.3115,28.3115,22100.0
2009-03-24 13:05:00,39.97,40.0,39.97,40.0,20800.0,28.3115,28.3327,28.3115,28.3327,20800.0
2009-03-24 13:10:00,40.0,40.09,39.98,40.05,58000.0,28.3327,28.3965,28.3186,28.3681,58000.0
2009-03-24 13:15:00,40.05,40.16,40.05,40.11,47300.0,28.3681,28.4461,28.3681,28.4106,47300.0
2009-03-24 13:20:00,40.12,40.23,40.11,40.23,41300.0,28.4177,28.4956,28.4106,28.4956,41300.0
2009-03-24 13:25:00,40.23,40.27,40.2,40.24,43600.0,28.4956,28.524,28.4744,28.5027,43600.0
2009-03-24 13:30:00,40.25,40.3,40.2,40.21,130000.0,28.5098,28.5452,28.4744,28.4815,130000.0
2009-03-24 13:35:00,40.22,40.23,40.08,40.17,23400.0,28.4886,28.4956,28.3894,28.4531,23400.0
2009-03-24 13:40:00,40.16,40.2,40.15,40.17,17700.0,28.4461,28.4744,28.439,28.4531,17700.0
2009-03-24 13:45:00,40.17,40.21,40.17,40.21,37200.0,28.4531,28.4815,28.4531,28.4815,37200.0
2009-03-24 13:50:00,40.21,40.26,40.19,40.22,82200.0,28.4815,28.5169,28.4673,28.4886,82200.0
2009-03-24 13:55:00,40.22,40.27,40.2,40.24,92300.0,28.4886,28.524,28.4744,28.5027,92300.0
2009-03-24 14:00:00,40.24,40.24,40.2,40.22,52300.0,28.5027,28.5027,28.4744,28.4886,52300.0
2009-03-24 14:05:00,40.2,40.29,40.2,40.27,144100.0,28.4744,28.5381,28.4744,28.524,144100.0
2009-03-24 14:10:00,40.28,40.36,40.26,40.33,50100.0,28.5311,28.5877,28.5169,28.5665,50100.0
2009-03-24 14:15:00,40.34,40.35,40.2,40.24,49900.0,28.5736,28.5806,28.4744,28.5027,49900.0
2009-03-24 14:20:00,40.24,40.32,40.22,40.28,135700.0,28.5027,28.5594,28.4886,28.5311,135700.0
2009-03-24 14:25:00,40.29,40.32,40.26,40.28,108200.0,28.5381,28.5594,28.5169,28.5311,108200.0
2009-03-24 14:30:00,40.28,40.31,40.24,40.29,118700.0,28.5311,28.5523,28.5027,28.5381,118700.0
2009-03-24 14:35:00,40.28,40.32,40.26,40.27,53700.0,28.5311,28.5594,28.5169,28.524,53700.0
2009-03-24 14:40:00,40.27,40.32,40.26,40.27,94200.0,28.524,28.5594,28.5169,28.524,94200.0
2009-03-24 14:45:00,40.27,40.27,40.19,40.25,99300.0,28.524,28.524,28.4673,28.5098,99300.0
2009-03-24 14:50:00,40.26,40.34,40.25,40.29,72300.0,28.5169,28.5736,28.5098,28.5381,72300.0
2009-03-24 14:55:00,40.29,40.33,40.27,40.31,49900.0,28.5381,28.5665,28.524,28.5523,49900.0
2009-03-24 15:00:00,40.31,40.34,40.29,40.3,63100.0,28.5523,28.5736,28.5381,28.5452,63100.0
2009-03-24 15:05:00,40.32,40.36,40.29,40.31,76700.0,28.5594,28.5877,28.5381,28.5523,76700.0
2009-03-24 15:10:00,40.32,40.34,40.27,40.28,54700.0,28.5594,28.5736,28.524,28.5311,54700.0
2009-03-24 15:15:00,40.28,40.36,40.28,40.32,72300.0,28.5311,28.5877,28.5311,28.5594,72300.0
2009-03-24 15:20:00,40.31,40.41,40.3,40.31,66700.0,28.5523,28.6231,28.5452,28.5523,66700.0
2009-03-24 15:25:00,40.32,40.36,40.29,40.32,61600.0,28.5594,28.5877,28.5381,28.5594,61600.0
2009-03-24 15:30:00,40.32,40.41,40.29,40.33,102700.0,28.5594,28.6231,28.5381,28.5665,102700.0
2009-03-24 15:35:00,40.33,40.44,40.31,40.36,71100.0,28.5665,28.6444,28.5523,28.5877,71100.0
2009-03-24 15:40:00,40.36,40.4,40.31,40.33,141100.0,28.5877,28.6161,28.5523,28.5665,141100.0
2009-03-24 15:45:00,40.33,40.37,40.31,40.32,219500.0,28.5665,28.5948,28.5523,28.5594,219500.0
2009-03-24 15:50:00,40.32,40.35,40.25,40.32,292600.0,28.5594,28.5806,28.5098,28.5594,292600.0
2009-03-24 15:55:00,40.32,40.4,40.26,40.31,576900.0,28.5594,28.6161,28.5169,28.5523,576900.0
2009-03-25 09:30:00,40.47,40.49,40.31,40.35,36700.0,28.6656,28.6798,28.5523,28.5806,36700.0
2009-03-25 09:35:00,40.37,40.6,40.33,40.42,41800.0,28.5948,28.7577,28.5665,28.6302,41800.0
2009-03-25 09:40:00,40.43,40.54,40.39,40.43,34200.0,28.6373,28.7152,28.609,28.6373,34200.0
2009-03-25 09:45:00,40.42,40.47,40.38,40.45,29700.0,28.6302,28.6656,28.6019,28.6515,29700.0
2009-03-25 09:50:00,40.45,40.47,40.4,40.41,29800.0,28.6515,28.6656,28.6161,28.6231,29800.0
2009-03-25 09:55:00,40.42,40.53,40.38,40.5,31700.0,28.6302,28.7081,28.6019,28.6869,31700.0
2009-03-25 10:00:00,40.54,40.75,40.5,40.75,34100.0,28.7152,28.864,28.6869,28.864,34100.0
2009-03-25 10:05:00,40.75,40.85,40.69,40.82,35300.0,28.864,28.9348,28.8215,28.9135,35300.0
2009-03-25 10:10:00,40.8,40.89,40.8,40.85,23900.0,28.8994,28.9631,28.8994,28.9348,23900.0
2009-03-25 10:15:00,40.83,40.86,40.71,40.72,15900.0,28.9206,28.9419,28.8356,28.8427,15900.0
2009-03-25 10:20:00,40.72,40.72,40.57,40.59,12400.0,28.8427,28.8427,28.7365,28.7506,12400.0
2009-03-25 10:25:00,40.55,40.78,40.55,40.78,25200.0,28.7223,28.8852,28.7223,28.8852,25200.0
2009-03-25 10:30:00,40.77,40.91,40.7,40.88,33200.0,28.8781,28.9773,28.8285,28.956,33200.0
2009-03-25 10:35:00,40.88,41.03,40.83,40.94,68600.0,28.956,29.0623,28.9206,28.9985,68600.0
2009-03-25 10:40:00,40.94,40.97,40.87,40.88,16900.0,28.9985,29.0198,28.949,28.956,16900.0
2009-03-25 10:45:00,40.91,40.96,40.88,40.91,16100.0,28.9773,29.0127,28.956,28.9773,16100.0
2009-03-25 10:50:00,40.93,40.95,40.91,40.95,15200.0,28.9915,29.0056,28.9773,29.0056,15200.0
2009-03-25 10:55:00,40.94,40.95,40.65,40.66,21500.0,28.9985,29.0056,28.7931,28.8002,21500.0
2009-03-25 11:00:00,40.67,40.75,40.66,40.75,26900.0,28.8073,28.864,28.8002,28.864,26900.0
2009-03-25 11:05:00,40.75,40.92,40.74,40.89,28100.0,28.864,28.9844,28.8569,28.9631,28100.0
2009-03-25 11:10:00,40.89,40.92,40.74,40.75,30900.0,28.9631,28.9844,28.8569,28.864,30900.0
2009-03-25 11:15:00,40.74,40.78,40.64,40.77,33100.0,28.8569,28.8852,28.786,28.8781,33100.0
2009-03-25 11:20:00,40.77,41.0,40.77,41.0,31000.0,28.8781,29.041,28.8781,29.041,31000.0
2009-03-25 11:25:00,40.99,41.0,40.92,40.96,17100.0,29.034,29.041,28.9844,29.0127,17100.0
2009-03-25 11:30:00,40.97,41.0,40.95,41.0,14600.0,29.0198,29.041,29.0056,29.041,14600.0
2009-03-25 11:35:00,41.0,41.04,40.96,41.02,13300.0,29.041,29.0694,29.0127,29.0552,13300.0
2009-03-25 11:40:00,41.01,41.05,40.94,40.98,14300.0,29.0481,29.0765,28.9985,29.0269,14300.0
2009-03-25 11:45:00,40.98,41.06,40.93,40.93,13000.0,29.0269,29.0835,28.9915,28.9915,13000.0
2009-03-25 11:50:00,40.93,40.95,40.88,40.88,11400.0,28.9915,29.0056,28.956,28.956,11400.0
2009-03-25 11:55:00,40.89,40.91,40.87,40.87,6000.0,28.9631,28.9773,28.949,28.949,6000.0
2009-03-25 12:00:00,40.87,40.97,40.87,40.94,13000.0,28.949,29.0198,28.949,28.9985,13000.0
2009-03-25 12:05:00,40.93,41.0,40.9,40.91,9600.0,28.9915,29.041,28.9702,28.9773,9600.0
2009-03-25 12:10:00,40.91,40.91,40.85,40.87,4500.0,28.9773,28.9773,28.9348,28.949,4500.0
2009-03-25 12:15:00,40.86,40.86,40.58,40.59,15400.0,28.9419,28.9419,28.7435,28.7506,15400.0
2009-03-25 12:20:00,40.57,40.59,40.51,40.53,35500.0,28.7365,28.7506,28.694,28.7081,35500.0
2009-03-25 12:25:00,40.53,40.59,40.51,40.58,24800.0,28.7081,28.7506,28.694,28.7435,24800.0
2009-03-25 12:30:00,40.59,40.63,40.57,40.6,21600.0,28.7506,28.779,28.7365,28.7577,21600.0
2009-03-25 12:35:00,40.59,40.6,40.4,40.43,66100.0,28.7506,28.7577,28.6161,28.6373,66100.0
2009-03-25 12:40:00,40.42,40.55,40.39,40.54,33900.0,28.6302,28.7223,28.609,28.7152,33900.0
2009-03-25 12:45:00,40.54,40.54,40.38,40.38,60600.0,28.7152,28.7152,28.6019,28.6019,60600.0
2009-03-25 12:50:00,40.35,40.36,40.23,40.28,50700.0,28.5806,28.5877,28.4956,28.5311,50700.0
2009-03-25 12:55:00,40.29,40.46,40.29,40.45,8500.0,28.5381,28.6586,28.5381,28.6515,8500.0
2009-03-25 13:00:00,40.46,40.56,40.43,40.44,12400.0,28.6586,28.7294,28.6373,28.6444,12400.0
2009-03-25 13:05:00,40.44,40.5,40.41,40.5,8500.0,28.6444,28.6869,28.6231,28.6869,8500.0
2009-03-25 13:10:00,40.49,40.51,40.47,40.48,14000.0,28.6798,28.694,28.6656,28.6727,14000.0
2009-03-25 13:15:00,40.48,40.49,40.42,40.45,29800.0,28.6727,28.6798,28.6302,28.6515,29800.0
2009-03-25 13:20:00,40.44,40.44,40.38,40.4,15700.0,28.6444,28.6444,28.6019,28.6161,15700.0
2009-03-25 13:25:00,40.41,40.43,40.34,40.35,22100.0,28.6231,28.6373,28.5736,28.5806,22100.0
2009-03-25 13:30:00,40.36,40.4,40.28,40.3,61900.0,28.5877,28.6161,28.5311,28.5452,61900.0
2009-03-25 13:35:00,40.27,40.38,40.25,40.33,36500.0,28.524,28.6019,28.5098,28.5665,36500.0
2009-03-25 13:40:00,40.33,40.36,40.18,40.23,23000.0,28.5665,28.5877,28.4602,28.4956,23000.0
2009-03-25 13:45:00,40.24,40.25,40.2,40.22,19700.0,28.5027,28.5098,28.4744,28.4886,19700.0
2009-03-25 13:50:00,40.21,40.25,40.21,40.24,14400.0,28.4815,28.5098,28.4815,28.5027,14400.0
2009-03-25 13:55:00,40.25,40.31,40.24,40.29,19400.0,28.5098,28.5523,28.5027,28.5381,19400.0
2009-03-25 14:00:00,40.29,40.29,40.06,40.15,30500.0,28.5381,28.5381,28.3752,28.439,30500.0
2009-03-25 14:05:00,40.14,40.14,39.96,39.98,29100.0,28.4319,28.4319,28.3044,28.3186,29100.0
2009-03-25 14:10:00,39.97,40.08,39.97,40.07,16700.0,28.3115,28.3894,28.3115,28.3823,16700.0
2009-03-25 14:15:00,40.07,40.16,40.06,40.07,24400.0,28.3823,28.4461,28.3752,28.3823,24400.0
2009-03-25 14:20:00,40.08,40.14,40.06,40.08,22200.0,28.3894,28.4319,28.3752,28.3894,22200.0
2009-03-25 14:25:00,40.07,40.12,40.01,40.01,18100.0,28.3823,28.4177,28.3398,28.3398,18100.0
2009-03-25 14:30:00,40.01,40.05,39.99,39.99,31500.0,28.3398,28.3681,28.3256,28.3256,31500.0
2009-03-25 14:35:00,40.0,40.05,39.99,40.0,43000.0,28.3327,28.3681,28.3256,28.3327,43000.0
2009-03-25 14:40:00,40.01,40.06,39.93,39.93,30600.0,28.3398,28.3752,28.2831,28.2831,30600.0
2009-03-25 14:45:00,39.93,39.94,39.83,39.91,79500.0,28.2831,28.2902,28.2123,28.269,79500.0
2009-03-25 14:50:00,39.91,39.91,39.81,39.91,28900.0,28.269,28.269,28.1981,28.269,28900.0
2009-03-25 14:55:00,39.92,39.98,39.86,39.86,19500.0,28.2761,28.3186,28.2336,28.2336,19500.0
2009-03-25 15:00:00,39.87,39.9,39.8,39.9,45400.0,28.2406,28.2619,28.1911,28.2619,45400.0
2009-03-25 15:05:00,39.91,39.99,39.89,39.95,27700.0,28.269,28.3256,28.2548,28.2973,27700.0
2009-03-25 15:10:00,39.97,40.03,39.92,39.93,30400.0,28.3115,28.354,28.2761,28.2831,30400.0
2009-03-25 15:15:00,39.94,39.99,39.9,39.95,26700.0,28.2902,28.3256,28.2619,28.2973,26700.0
2009-03-25 15:20:00,39.95,39.95,39.83,39.83,54000.0,28.2973,28.2973,28.2123,28.2123,54000.0
2009-03-25 15:25:00,39.83,39.98,39.83,39.89,57800.0,28.2123,28.3186,28.2123,28.2548,57800.0
2009-03-25 15:30:00,39.9,40.0,39.87,39.98,73600.0,28.2619,28.3327,28.2406,28.3186,73600.0
2009-03-25 15:35:00,39.99,40.01,39.94,39.96,56200.0,28.3256,28.3398,28.2902,28.3044,56200.0
2009-03-25 15:40:00,39.96,40.09,39.89,40.06,63100.0,28.3044,28.3965,28.2548,28.3752,63100.0
2009-03-25 15:45:00,40.06,40.14,39.93,39.93,86500.0,28.3752,28.4319,28.2831,28.2831,86500.0
2009-03-25 15:50:00,39.92,40.08,39.92,40.08,99000.0,28.2761,28.3894,28.2761,28.3894,99000.0
2009-03-25 15:55:00,40.08,40.38,40.08,40.32,149900.0,28.3894,28.6019,28.3894,28.5594,149900.0
2009-03-26 09:30:00,40.54,40.62,40.26,40.39,34100.0,28.7152,28.7719,28.5169,28.609,34100.0
2009-03-26 09:35:00,40.37,40.42,40.22,40.22,23700.0,28.5948,28.6302,28.4886,28.4886,23700.0
2009-03-26 09:40:00,40.22,40.29,40.1,40.13,16300.0,28.4886,28.5381,28.4036,28.4248,16300.0
2009-03-26 09:45:00,40.14,40.25,40.0,40.0,23100.0,28.4319,28.5098,28.3327,28.3327,23100.0
2009-03-26 09:50:00,40.01,40.24,40.0,40.12,23600.0,28.3398,28.5027,28.3327,28.4177,23600.0
2009-03-26 09:55:00,40.12,40.13,40.0,40.03,15800.0,28.4177,28.4248,28.3327,28.354,15800.0
2009-03-26 10:00:00,40.04,40.04,39.91,39.93,13200.0,28.3611,28.3611,28.269,28.2831,13200.0
2009-03-26 10:05:00,39.92,40.04,39.92,40.0,11500.0,28.2761,28.3611,28.2761,28.3327,11500.0
2009-03-26 10:10:00,40.01,40.01,39.8,39.8,16200.0,28.3398,28.3398,28.1911,28.1911,16200.0
2009-03-26 10:15:00,39.81,39.81,39.65,39.68,25500.0,28.1981,28.1981,28.0848,28.1061,25500.0
2009-03-26 10:20:00,39.7,39.82,39.68,39.82,12300.0,28.1202,28.2052,28.1061,28.2052,12300.0
2009-03-26 10:25:00,39.81,39.84,39.78,39.78,5600.0,28.1981,28.2194,28.1769,28.1769,5600.0
2009-03-26 10:30:00,39.8,39.96,39.77,39.95,24900.0,28.1911,28.3044,28.1698,28.2973,24900.0
2009-03-26 10:35:00,39.95,39.98,39.9,39.91,23900.0,28.2973,28.3186,28.2619,28.269,23900.0
2009-03-26 10:40:00,39.91,39.92,39.82,39.82,27900.0,28.269,28.2761,28.2052,28.2052,27900.0
2009-03-26 10:45:00,39.83,39.84,39.74,39.74,21000.0,28.2123,28.2194,28.1486,28.1486,21000.0
2009-03-26 10:50:00,39.74,39.75,39.69,39.69,26700.0,28.1486,28.1556,28.1131,28.1131,26700.0
2009-03-26 10:55:00,39.68,39.78,39.66,39.78,26100.0,28.1061,28.1769,28.0919,28.1769,26100.0
2009-03-26 11:00:00,39.76,39.8,39.67,39.68,23700.0,28.1627,28.1911,28.099,28.1061,23700.0
2009-03-26 11:05:00,39.69,39.72,39.62,39.72,20100.0,28.1131,28.1344,28.0636,28.1344,20100.0
2009-03-26 11:10:00,39.73,39.8,39.68,39.79,20000.0,28.1415,28.1911,28.1061,28.184,20000.0
2009-03-26 11:15:00,39.8,39.8,39.73,39.75,9700.0,28.1911,28.1911,28.1415,28.1556,9700.0
2009-03-26 11:20:00,39.75,39.8,39.75,39.79,13500.0,28.1556,28.1911,28.1556,28.184,13500.0
2009-03-26 11:25:00,39.8,39.85,39.72,39.75,23600.0,28.1911,28.2265,28.1344,28.1556,23600.0
2009-03-26 11:30:00,39.75,39.94,39.75,39.92,14700.0,28.1556,28.2902,28.1556,28.2761,14700.0
2009-03-26 11:35:00,39.92,40.09,39.91,40.09,32900.0,28.2761,28.3965,28.269,28.3965,32900.0
2009-03-26 11:40:00,40.09,40.09,39.98,40.03,28200.0,28.3965,28.3965,28.3186,28.354,28200.0
2009-03-26 11:45:00,40.03,40.09,40.02,40.04,11900.0,28.354,28.3965,28.3469,28.3611,11900.0
2009-03-26 11:50:00,40.04,40.05,39.88,39.96,38500.0,28.3611,28.3681,28.2477,28.3044,38500.0
2009-03-26 11:55:00,39.96,40.04,39.96,40.02,21700.0,28.3044,28.3611,28.3044,28.3469,21700.0
2009-03-26 12:00:00,40.01,40.14,40.01,40.14,14500.0,28.3398,28.4319,28.3398,28.4319,14500.0
2009-03-26 12:05:00,40.14,40.27,40.13,40.23,38500.0,28.4319,28.524,28.4248,28.4956,38500.0
2009-03-26 12:10:00,40.23,40.23,40.14,40.16,17300.0,28.4956,28.4956,28.4319,28.4461,17300.0
2009-03-26 12:15:00,40.17,40.29,40.17,40.2,58100.0,28.4531,28.5381,28.4531,28.4744,58100.0
2009-03-26 12:20:00,40.2,40.33,40.19,40.31,34900.0,28.4744,28.5665,28.4673,28.5523,34900.0
2009-03-26 12:25:00,40.32,40.35,40.3,40.33,19600.0,28.5594,28.5806,28.5452,28.5665,19600.0
2009-03-26 12:30:00,40.33,40.34,40.18,40.19,28300.0,28.5665,28.5736,28.4602,28.4673,28300.0
2009-03-26 12:35:00,40.2,40.24,40.1,40.23,22000.0,28.4744,28.5027,28.4036,28.4956,22000.0
2009-03-26 12:40:00,40.22,40.25,40.09,40.1,18800.0,28.4886,28.5098,28.3965,28.4036,18800.0
2009-03-26 12:45:00,40.09,40.19,40.07,40.19,27900.0,28.3965,28.4673,28.3823,28.4673,27900.0
2009-03-26 12:50:00,40.19,40.22,40.17,40.21,22100.0,28.4673,28.4886,28.4531,28.4815,22100.0
2009-03-26 12:55:00,40.21,40.25,40.18,40.19,23800.0,28.4815,28.5098,28.4602,28.4673,23800.0
2009-03-26 13:00:00,40.2,40.47,40.2,40.38,46500.0,28.4744,28.6656,28.4744,28.6019,46500.0
2009-03-26 13:05:00,40.38,40.52,40.35,40.44,30800.0,28.6019,28.7011,28.5806,28.6444,30800.0
2009-03-26 13:10:00,40.44,40.47,40.41,40.43,38800.0,28.6444,28.6656,28.6231,28.6373,38800.0
2009-03-26 13:15:00,40.43,40.47,40.42,40.42,25500.0,28.6373,28.6656,28.6302,28.6302,25500.0
2009-03-26 13:20:00,40.42,40.7,40.41,40.68,45600.0,28.6302,28.8285,28.6231,28.8144,45600.0
2009-03-26 13:25:00,40.68,40.71,40.61,40.66,41400.0,28.8144,28.8356,28.7648,28.8002,41400.0
2009-03-26 13:30:00,40.67,40.67,40.55,40.55,14000.0,28.8073,28.8073,28.7223,28.7223,14000.0
2009-03-26 13:35:00,40.54,40.54,40.44,40.44,15600.0,28.7152,28.7152,28.6444,28.6444,15600.0
2009-03-26 13:40:00,40.44,40.45,40.35,40.38,21100.0,28.6444,28.6515,28.5806,28.6019,21100.0
2009-03-26 13:45:00,40.38,40.47,40.38,40.45,16500.0,28.6019,28.6656,28.6019,28.6515,16500.0
2009-03-26 13:50:00,40.45,40.59,40.42,40.42,28800.0,28.6515,28.7506,28.6302,28.6302,28800.0
2009-03-26 13:55:00,40.41,40.41,40.35,40.36,21000.0,28.6231,28.6231,28.5806,28.5877,21000.0
2009-03-26 14:00:00,40.36,40.57,40.36,40.54,54200.0,28.5877,28.7365,28.5877,28.7152,54200.0
2009-03-26 14:05:00,40.53,40.58,40.45,40.5,46100.0,28.7081,28.7435,28.6515,28.6869,46100.0
2009-03-26 14:10:00,40.49,40.52,40.46,40.47,29800.0,28.6798,28.7011,28.6586,28.6656,29800.0
2009-03-26 14:15:00,40.47,40.47,40.35,40.39,19100.0,28.6656,28.6656,28.5806,28.609,19100.0
2009-03-26 14:20:00,40.38,40.49,40.36,40.47,52200.0,28.6019,28.6798,28.5877,28.6656,52200.0
2009-03-26 14:25:00,40.47,40.5,40.29,40.32,26600.0,28.6656,28.6869,28.5381,28.5594,26600.0
2009-03-26 14:30:00,40.31,40.38,40.27,40.29,33700.0,28.5523,28.6019,28.524,28.5381,33700.0
2009-03-26 14:35:00,40.29,40.33,40.25,40.25,61300.0,28.5381,28.5665,28.5098,28.5098,61300.0
2009-03-26 14:40:00,40.25,40.31,40.2,40.25,39100.0,28.5098,28.5523,28.4744,28.5098,39100.0
2009-03-26 14:45:00,40.25,40.31,40.22,40.24,69600.0,28.5098,28.5523,28.4886,28.5027,69600.0
2009-03-26 14:50:00,40.24,40.25,40.19,40.24,35000.0,28.5027,28.5098,28.4673,28.5027,35000.0
2009-03-26 14:55:00,40.24,40.28,40.05,40.1,83800.0,28.5027,28.5311,28.3681,28.4036,83800.0
2009-03-26 15:00:00,40.1,40.21,40.1,40.19,29700.0,28.4036,28.4815,28.4036,28.4673,29700.0
2009-03-26 15:05:00,40.2,40.3,40.14,40.24,45900.0,28.4744,28.5452,28.4319,28.5027,45900.0
2009-03-26 15:10:00,40.23,40.25,40.15,40.18,59300.0,28.4956,28.5098,28.439,28.4602,59300.0
2009-03-26 15:15:00,40.18,40.21,40.1,40.18,58300.0,28.4602,28.4815,28.4036,28.4602,58300.0
2009-03-26 15:20:00,40.19,40.26,40.13,40.24,43300.0,28.4673,28.5169,28.4248,28.5027,43300.0
2009-03-26 15:25:00,40.24,40.33,40.23,40.3,59200.0,28.5027,28.5665,28.4956,28.5452,59200.0
2009-03-26 15:30:00,40.31,40.42,40.29,40.3,98600.0,28.5523,28.6302,28.5381,28.5452,98600.0
2009-03-26 15:35:00,40.29,40.31,40.15,40.19,78300.0,28.5381,28.5523,28.439,28.4673,78300.0
2009-03-26 15:40:00,40.18,40.37,40.17,40.33,104200.0,28.4602,28.5948,28.4531,28.5665,104200.0
2009-03-26 15:45:00,40.34,40.42,40.25,40.27,82600.0,28.5736,28.6302,28.5098,28.524,82600.0
2009-03-26 15:50:00,40.27,40.34,40.16,40.32,133600.0,28.524,28.5736,28.4461,28.5594,133600.0
2009-03-26 15:55:00,40.31,40.42,40.24,40.39,127700.0,28.5523,28.6302,28.5027,28.609,127700.0
2009-03-27 09:30:00,38.98,39.46,38.98,39.44,83400.0,27.9091,28.2528,27.9091,28.2385,83400.0
2009-03-27 09:35:00,39.42,39.43,39.0,39.1,49600.0,28.2241,28.2313,27.9234,27.995,49600.0
2009-03-27 09:40:00,39.13,39.18,39.02,39.1,85100.0,28.0165,28.0523,27.9378,27.995,85100.0
2009-03-27 09:45:00,39.08,39.17,39.06,39.12,43200.0,27.9807,28.0452,27.9664,28.0094,43200.0
2009-03-27 09:50:00,39.15,39.26,39.13,39.25,62700.0,28.0308,28.1096,28.0165,28.1024,62700.0
2009-03-27 09:55:00,39.25,39.38,39.23,39.34,67500.0,28.1024,28.1955,28.0881,28.1669,67500.0
2009-03-27 10:00:00,39.3,39.33,39.24,39.3,21100.0,28.1382,28.1597,28.0953,28.1382,21100.0
2009-03-27 10:05:00,39.29,39.36,39.15,39.17,25900.0,28.1311,28.1812,28.0308,28.0452,25900.0
2009-03-27 10:10:00,39.13,39.26,39.12,39.16,75500.0,28.0165,28.1096,28.0094,28.038,75500.0
2009-03-27 10:15:00,39.16,39.19,39.09,39.18,40200.0,28.038,28.0595,27.9879,28.0523,40200.0
2009-03-27 10:20:00,39.17,39.28,39.16,39.17,20800.0,28.0452,28.1239,28.038,28.0452,20800.0
2009-03-27 10:25:00,39.16,39.19,39.09,39.12,65300.0,28.038,28.0595,27.9879,28.0094,65300.0
2009-03-27 10:30:00,39.14,39.16,39.09,39.15,92400.0,28.0237,28.038,27.9879,28.0308,92400.0
2009-03-27 10:35:00,39.15,39.18,39.12,39.16,56800.0,28.0308,28.0523,28.0094,28.038,56800.0
2009-03-27 10:40:00,39.17,39.18,39.09,39.14,37000.0,28.0452,28.0523,27.9879,28.0237,37000.0
2009-03-27 10:45:00,39.13,39.18,39.05,39.05,29900.0,28.0165,28.0523,27.9592,27.9592,29900.0
2009-03-27 10:50:00,39.05,39.1,38.96,39.08,29800.0,27.9592,27.995,27.8948,27.9807,29800.0
2009-03-27 10:55:00,39.08,39.1,38.95,38.99,40900.0,27.9807,27.995,27.8876,27.9163,40900.0
2009-03-27 11:00:00,39.0,39.07,38.99,39.06,24200.0,27.9234,27.9736,27.9163,27.9664,24200.0
2009-03-27 11:05:00,39.06,39.15,39.03,39.03,29500.0,27.9664,28.0308,27.9449,27.9449,29500.0
2009-03-27 11:10:00,39.02,39.07,38.98,39.03,32900.0,27.9378,27.9736,27.9091,27.9449,32900.0
2009-03-27 11:15:00,39.04,39.04,38.98,39.04,40700.0,27.9521,27.9521,27.9091,27.9521,40700.0
2009-03-27 11:20:00,39.03,39.07,38.99,39.05,54100.0,27.9449,27.9736,27.9163,27.9592,54100.0
2009-03-27 11:25:00,39.05,39.12,38.93,38.93,45700.0,27.9592,28.0094,27.8733,27.8733,45700.0
2009-03-27 11:30:00,38.93,38.97,38.87,38.88,25400.0,27.8733,27.902,27.8304,27.8375,25400.0
2009-03-27 11:35:00,38.88,38.9,38.85,38.87,36100.0,27.8375,27.8518,27.816,27.8304,36100.0
2009-03-27 11:40:00,38.87,38.87,38.82,38.87,44200.0,27.8304,27.8304,27.7946,27.8304,44200.0
2009-03-27 11:45:00,38.86,38.94,38.85,38.93,32100.0,27.8232,27.8805,27.816,27.8733,32100.0
2009-03-27 11:50:00,38.92,38.96,38.87,38.87,49900.0,27.8662,27.8948,27.8304,27.8304,49900.0
2009-03-27 11:55:00,38.87,38.89,38.77,38.8,45000.0,27.8304,27.8447,27.7588,27.7802,45000.0
2009-03-27 12:00:00,38.8,38.87,38.8,38.83,29600.0,27.7802,27.8304,27.7802,27.8017,29600.0
2009-03-27 12:05:00,38.83,38.84,38.71,38.74,42300.0,27.8017,27.8089,27.7158,27.7373,42300.0
2009-03-27 12:10:00,38.75,38.77,38.7,38.76,35700.0,27.7444,27.7588,27.7086,27.7516,35700.0
2009-03-27 12:15:00,38.75,38.75,38.68,38.68,24100.0,27.7444,27.7444,27.6943,27.6943,24100.0
2009-03-27 12:20:00,38.68,38.71,38.67,38.69,21700.0,27.6943,27.7158,27.6872,27.7015,21700.0
2009-03-27 12:25:00,38.69,38.71,38.64,38.65,16300.0,27.7015,27.7158,27.6657,27.6728,16300.0
2009-03-27 12:30:00,38.64,38.66,38.62,38.65,21300.0,27.6657,27.68,27.6514,27.6728,21300.0
2009-03-27 12:35:00,38.65,38.65,38.6,38.63,38500.0,27.6728,27.6728,27.637,27.6585,38500.0
2009-03-27 12:40:00,38.64,38.67,38.63,38.66,31900.0,27.6657,27.6872,27.6585,27.68,31900.0
2009-03-27 12:45:00,38.66,38.68,38.62,38.63,22300.0,27.68,27.6943,27.6514,27.6585,22300.0
2009-03-27 12:50:00,38.63,38.72,38.63,38.71,49300.0,27.6585,27.723,27.6585,27.7158,49300.0
2009-03-27 12:55:00,38.7,38.71,38.61,38.63,25800.0,27.7086,27.7158,27.6442,27.6585,25800.0
2009-03-27 13:00:00,38.64,38.65,38.58,38.59,38000.0,27.6657,27.6728,27.6227,27.6299,38000.0
2009-03-27 13:05:00,38.6,38.75,38.59,38.75,33800.0,27.637,27.7444,27.6299,27.7444,33800.0
2009-03-27 13:10:00,38.75,38.82,38.73,38.82,29000.0,27.7444,27.7946,27.7301,27.7946,29000.0
2009-03-27 13:15:00,38.82,38.88,38.81,38.87,28700.0,27.7946,27.8375,27.7874,27.8304,28700.0
2009-03-27 13:20:00,38.87,38.93,38.83,38.93,28200.0,27.8304,27.8733,27.8017,27.8733,28200.0
2009-03-27 13:25:00,38.93,38.96,38.9,38.9,29300.0,27.8733,27.8948,27.8518,27.8518,29300.0
2009-03-27 13:30:00,38.91,39.02,38.85,39.01,44600.0,27.859,27.9378,27.816,27.9306,44600.0
2009-03-27 13:35:00,39.01,39.04,38.94,38.99,35600.0,27.9306,27.9521,27.8805,27.9163,35600.0
2009-03-27 13:40:00,38.99,39.0,38.8,38.89,28200.0,27.9163,27.9234,27.7802,27.8447,28200.0
2009-03-27 13:45:00,38.88,38.93,38.84,38.93,14000.0,27.8375,27.8733,27.8089,27.8733,14000.0
2009-03-27 13:50:00,38.91,38.93,38.82,38.87,31000.0,27.859,27.8733,27.7946,27.8304,31000.0
2009-03-27 13:55:00,38.85,38.97,38.85,38.96,15200.0,27.816,27.902,27.816,27.8948,15200.0
2009-03-27 14:00:00,38.97,39.03,38.93,39.02,42000.0,27.902,27.9449,27.8733,27.9378,42000.0
2009-03-27 14:05:00,39.02,39.11,39.01,39.08,48300.0,27.9378,28.0022,27.9306,27.9807,48300.0
2009-03-27 14:10:00,39.08,39.14,39.06,39.06,29400.0,27.9807,28.0237,27.9664,27.9664,29400.0
2009-03-27 14:15:00,39.06,39.08,39.02,39.07,34300.0,27.9664,27.9807,27.9378,27.9736,34300.0
2009-03-27 14:20:00,39.08,39.22,39.04,39.17,114900.0,27.9807,28.081,27.9521,28.0452,114900.0
2009-03-27 14:25:00,39.17,39.2,39.14,39.14,61800.0,28.0452,28.0666,28.0237,28.0237,61800.0
2009-03-27 14:30:00,39.14,39.17,39.0,39.06,56000.0,28.0237,28.0452,27.9234,27.9664,56000.0
2009-03-27 14:35:00,39.06,39.11,38.92,38.95,73800.0,27.9664,28.0022,27.8662,27.8876,73800.0
2009-03-27 14:40:00,38.96,39.01,38.9,38.92,55200.0,27.8948,27.9306,27.8518,27.8662,55200.0
2009-03-27 14:45:00,38.92,38.92,38.78,38.84,83100.0,27.8662,27.8662,27.7659,27.8089,83100.0
2009-03-27 14:50:00,38.85,38.91,38.83,38.9,55900.0,27.816,27.859,27.8017,27.8518,55900.0
2009-03-27 14:55:00,38.9,39.05,38.87,39.05,70500.0,27.8518,27.9592,27.8304,27.9592,70500.0
2009-03-27 15:00:00,39.06,39.13,39.04,39.09,89200.0,27.9664,28.0165,27.9521,27.9879,89200.0
2009-03-27 15:05:00,39.09,39.1,39.04,39.06,52200.0,27.9879,27.995,27.9521,27.9664,52200.0
2009-03-27 15:10:00,39.06,39.07,38.92,38.95,86900.0,27.9664,27.9736,27.8662,27.8876,86900.0
2009-03-27 15:15:00,38.95,39.03,38.93,39.0,36600.0,27.8876,27.9449,27.8733,27.9234,36600.0
2009-03-27 15:20:00,39.0,39.04,38.94,38.96,43400.0,27.9234,27.9521,27.8805,27.8948,43400.0
2009-03-27 15:25:00,38.96,38.96,38.83,38.92,53100.0,27.8948,27.8948,27.8017,27.8662,53100.0
2009-03-27 15:30:00,38.92,38.96,38.88,38.9,75600.0,27.8662,27.8948,27.8375,27.8518,75600.0
2009-03-27 15:35:00,38.89,38.89,38.75,38.79,96600.0,27.8447,27.8447,27.7444,27.7731,96600.0
2009-03-27 15:40:00,38.79,38.95,38.73,38.9,105900.0,27.7731,27.8876,27.7301,27.8518,105900.0
2009-03-27 15:45:00,38.88,38.96,38.78,38.82,113100.0,27.8375,27.8948,27.7659,27.7946,113100.0
2009-03-27 15:50:00,38.81,38.88,38.75,38.83,175200.0,27.7874,27.8375,27.7444,27.8017,175200.0
2009-03-27 15:55:00,38.83,38.83,38.65,38.77,141300.0,27.8017,27.8017,27.6728,27.7588,141300.0
2009-03-30 09:30:00,38.63,38.63,38.1,38.26,46300.0,27.6585,27.6585,27.279,27.3936,46300.0
2009-03-30 09:35:00,38.28,38.36,38.07,38.19,43100.0,27.4079,27.4652,27.2576,27.3435,43100.0
2009-03-30 09:40:00,38.17,38.47,38.16,38.47,58900.0,27.3292,27.544,27.322,27.544,58900.0
2009-03-30 09:45:00,38.47,38.47,38.3,38.31,76400.0,27.544,27.544,27.4222,27.4294,76400.0
2009-03-30 09:50:00,38.32,38.59,38.3,38.54,25500.0,27.4366,27.6299,27.4222,27.5941,25500.0
2009-03-30 09:55:00,38.55,38.56,38.35,38.35,42400.0,27.6012,27.6084,27.458,27.458,42400.0
2009-03-30 10:00:00,38.36,38.36,38.22,38.25,42800.0,27.4652,27.4652,27.365,27.3864,42800.0
2009-03-30 10:05:00,38.25,38.35,38.23,38.31,27700.0,27.3864,27.458,27.3721,27.4294,27700.0
2009-03-30 10:10:00,38.32,38.39,38.3,38.3,17800.0,27.4366,27.4867,27.4222,27.4222,17800.0
2009-03-30 10:15:00,38.3,38.44,38.24,38.24,19900.0,27.4222,27.5225,27.3793,27.3793,19900.0
2009-03-30 10:20:00,38.24,38.35,38.23,38.3,18600.0,27.3793,27.458,27.3721,27.4222,18600.0
2009-03-30 10:25:00,38.3,38.39,38.29,38.34,40200.0,27.4222,27.4867,27.4151,27.4509,40200.0
2009-03-30 10:30:00,38.35,38.35,38.0,38.02,39700.0,27.458,27.458,27.2074,27.2218,39700.0
2009-03-30 10:35:00,38.02,38.03,37.84,37.86,54600.0,27.2218,27.2289,27.0929,27.1072,54600.0
2009-03-30 10:40:00,37.88,37.89,37.84,37.86,42600.0,27.1215,27.1287,27.0929,27.1072,42600.0
2009-03-30 10:45:00,37.88,37.95,37.82,37.93,24500.0,27.1215,27.1716,27.0786,27.1573,24500.0
2009-03-30 10:50:00,37.92,37.95,37.9,37.91,17800.0,27.1502,27.1716,27.1358,27.143,17800.0
2009-03-30 10:55:00,37.93,38.0,37.91,37.98,21300.0,27.1573,27.2074,27.143,27.1931,21300.0
2009-03-30 11:00:00,37.95,37.98,37.86,37.91,33000.0,27.1716,27.1931,27.1072,27.143,33000.0
2009-03-30 11:05:00,37.89,37.99,37.88,37.97,28900.0,27.1287,27.2003,27.1215,27.186,28900.0
2009-03-30 11:10:00,37.99,38.23,37.96,38.18,74200.0,27.2003,27.3721,27.1788,27.3363,74200.0
2009-03-30 11:15:00,38.21,38.23,38.15,38.19,47400.0,27.3578,27.3721,27.3148,27.3435,47400.0
2009-03-30 11:20:00,38.17,38.31,38.17,38.21,58800.0,27.3292,27.4294,27.3292,27.3578,58800.0
2009-03-30 11:25:00,38.2,38.28,38.16,38.17,26900.0,27.3506,27.4079,27.322,27.3292,26900.0
2009-03-30 11:30:00,38.16,38.17,38.05,38.12,32200.0,27.322,27.3292,27.2432,27.2934,32200.0
2009-03-30 11:35:00,38.1,38.12,38.06,38.07,37900.0,27.279,27.2934,27.2504,27.2576,37900.0
2009-03-30 11:40:00,38.08,38.13,38.04,38.04,31300.0,27.2647,27.3005,27.2361,27.2361,31300.0
2009-03-30 11:45:00,38.04,38.07,37.98,38.03,26700.0,27.2361,27.2576,27.1931,27.2289,26700.0
2009-03-30 11:50:00,38.03,38.1,38.03,38.08,22100.0,27.2289,27.279,27.2289,27.2647,22100.0
2009-03-30 11:55:00,38.1,38.14,38.0,38.14,23500.0,27.279,27.3077,27.2074,27.3077,23500.0
2009-03-30 12:00:00,38.15,38.15,38.06,38.06,49700.0,27.3148,27.3148,27.2504,27.2504,49700.0
2009-03-30 12:05:00,38.07,38.18,38.05,38.17,40800.0,27.2576,27.3363,27.2432,27.3292,40800.0
2009-03-30 12:10:00,38.18,38.21,38.09,38.12,18300.0,27.3363,27.3578,27.2719,27.2934,18300.0
2009-03-30 12:15:00,38.13,38.22,38.12,38.21,22000.0,27.3005,27.365,27.2934,27.3578,22000.0
2009-03-30 12:20:00,38.21,38.23,38.17,38.19,37100.0,27.3578,27.3721,27.3292,27.3435,37100.0
2009-03-30 12:25:00,38.2,38.21,38.18,38.19,38300.0,27.3506,27.3578,27.3363,27.3435,38300.0
2009-03-30 12:30:00,38.19,38.19,38.04,38.05,28000.0,27.3435,27.3435,27.2361,27.2432,28000.0
2009-03-30 12:35:00,38.04,38.15,38.04,38.15,23900.0,27.2361,27.3148,27.2361,27.3148,23900.0
2009-03-30 12:40:00,38.15,38.15,38.06,38.11,27500.0,27.3148,27.3148,27.2504,27.2862,27500.0
2009-03-30 12:45:00,38.13,38.21,38.13,38.18,17300.0,27.3005,27.3578,27.3005,27.3363,17300.0
2009-03-30 12:50:00,38.19,38.22,38.15,38.16,16500.0,27.3435,27.365,27.3148,27.322,16500.0
2009-03-30 12:55:00,38.16,38.16,38.04,38.05,36200.0,27.322,27.322,27.2361,27.2432,36200.0
2009-03-30 13:00:00,38.04,38.11,38.02,38.07,32200.0,27.2361,27.2862,27.2218,27.2576,32200.0
2009-03-30 13:05:00,38.09,38.09,38.04,38.05,16100.0,27.2719,27.2719,27.2361,27.2432,16100.0
2009-03-30 13:10:00,38.04,38.09,38.02,38.09,12900.0,27.2361,27.2719,27.2218,27.2719,12900.0
2009-03-30 13:15:00,38.09,38.11,38.03,38.04,17000.0,27.2719,27.2862,27.2289,27.2361,17000.0
2009-03-30 13:20:00,38.03,38.07,38.02,38.07,12400.0,27.2289,27.2576,27.2218,27.2576,12400.0
2009-03-30 13:25:00,38.07,38.09,38.05,38.06,21600.0,27.2576,27.2719,27.2432,27.2504,21600.0
2009-03-30 13:30:00,38.05,38.08,38.05,38.05,14200.0,27.2432,27.2647,27.2432,27.2432,14200.0
2009-03-30 13:35:00,38.04,38.04,37.94,37.96,54400.0,27.2361,27.2361,27.1645,27.1788,54400.0
2009-03-30 13:40:00,37.97,38.04,37.97,38.03,10800.0,27.186,27.2361,27.186,27.2289,10800.0
2009-03-30 13:45:00,38.04,38.04,37.84,37.89,48800.0,27.2361,27.2361,27.0929,27.1287,48800.0
2009-03-30 13:50:00,37.91,37.91,37.81,37.81,26200.0,27.143,27.143,27.0714,27.0714,26200.0
2009-03-30 13:55:00,37.81,37.81,37.74,37.75,38600.0,27.0714,27.0714,27.0213,27.0285,38600.0
2009-03-30 14:00:00,37.74,37.74,37.68,37.73,37900.0,27.0213,27.0213,26.9783,27.0141,37900.0
2009-03-30 14:05:00,37.73,37.83,37.72,37.83,47600.0,27.0141,27.0857,27.007,27.0857,47600.0
2009-03-30 14:10:00,37.83,38.08,37.83,38.02,43400.0,27.0857,27.2647,27.0857,27.2218,43400.0
2009-03-30 14:15:00,38.01,38.03,37.97,37.97,34300.0,27.2146,27.2289,27.186,27.186,34300.0
2009-03-30 14:20:00,37.96,37.97,37.84,37.94,90300.0,27.1788,27.186,27.0929,27.1645,90300.0
2009-03-30 14:25:00,37.93,37.93,37.84,37.91,68900.0,27.1573,27.1573,27.0929,27.143,68900.0
2009-03-30 14:30:00,37.91,37.92,37.83,37.84,31800.0,27.143,27.1502,27.0857,27.0929,31800.0
2009-03-30 14:35:00,37.84,37.93,37.81,37.83,27000.0,27.0929,27.1573,27.0714,27.0857,27000.0
2009-03-30 14:40:00,37.83,37.84,37.72,37.74,50800.0,27.0857,27.0929,27.007,27.0213,50800.0
2009-03-30 14:45:00,37.75,37.8,37.73,37.75,34800.0,27.0285,27.0643,27.0141,27.0285,34800.0
2009-03-30 14:50:00,37.75,37.78,37.71,37.74,57500.0,27.0285,27.0499,26.9998,27.0213,57500.0
2009-03-30 14:55:00,37.74,37.77,37.65,37.66,46800.0,27.0213,27.0428,26.9569,26.964,46800.0
2009-03-30 15:00:00,37.65,37.73,37.64,37.73,36300.0,26.9569,27.0141,26.9497,27.0141,36300.0
2009-03-30 15:05:00,37.73,37.81,37.72,37.81,49400.0,27.0141,27.0714,27.007,27.0714,49400.0
2009-03-30 15:10:00,37.8,37.98,37.79,37.95,41800.0,27.0643,27.1931,27.0571,27.1716,41800.0
2009-03-30 15:15:00,37.95,38.03,37.95,37.95,55700.0,27.1716,27.2289,27.1716,27.1716,55700.0
2009-03-30 15:20:00,37.95,38.03,37.88,38.01,91300.0,27.1716,27.2289,27.1215,27.2146,91300.0
2009-03-30 15:25:00,38.0,38.03,37.9,37.92,41900.0,27.2074,27.2289,27.1358,27.1502,41900.0
2009-03-30 15:30:00,37.92,38.0,37.9,37.96,70700.0,27.1502,27.2074,27.1358,27.1788,70700.0
2009-03-30 15:35:00,37.97,38.11,37.94,38.08,121200.0,27.186,27.2862,27.1645,27.2647,121200.0
2009-03-30 15:40:00,38.08,38.08,38.02,38.05,131000.0,27.2647,27.2647,27.2218,27.2432,131000.0
2009-03-30 15:45:00,38.05,38.05,37.89,37.9,89700.0,27.2432,27.2432,27.1287,27.1358,89700.0
2009-03-30 15:50:00,37.91,38.07,37.91,38.05,142900.0,27.143,27.2576,27.143,27.2432,142900.0
2009-03-30 15:55:00,38.04,38.06,37.99,38.01,129500.0,27.2361,27.2504,27.2003,27.2146,129500.0
2009-03-31 09:30:00,38.09,38.26,38.04,38.25,53000.0,27.2719,27.3936,27.2361,27.3864,53000.0
2009-03-31 09:35:00,38.25,38.56,38.25,38.49,84100.0,27.3864,27.6084,27.3864,27.5583,84100.0
2009-03-31 09:40:00,38.49,38.53,38.36,38.46,129700.0,27.5583,27.5869,27.4652,27.5368,129700.0
2009-03-31 09:45:00,38.46,38.52,38.31,38.33,127600.0,27.5368,27.5798,27.4294,27.4437,127600.0
2009-03-31 09:50:00,38.33,38.46,38.3,38.31,57700.0,27.4437,27.5368,27.4222,27.4294,57700.0
2009-03-31 09:55:00,38.31,38.39,38.25,38.34,46600.0,27.4294,27.4867,27.3864,27.4509,46600.0
2009-03-31 10:00:00,38.34,38.35,38.15,38.27,26800.0,27.4509,27.458,27.3148,27.4008,26800.0
2009-03-31 10:05:00,38.25,38.41,38.25,38.4,47700.0,27.3864,27.501,27.3864,27.4938,47700.0
2009-03-31 10:10:00,38.4,38.4,38.27,38.29,60500.0,27.4938,27.4938,27.4008,27.4151,60500.0
2009-03-31 10:15:00,38.31,38.31,38.25,38.26,60900.0,27.4294,27.4294,27.3864,27.3936,60900.0
2009-03-31 10:20:00,38.25,38.28,38.14,38.16,40600.0,27.3864,27.4079,27.3077,27.322,40600.0
2009-03-31 10:25:00,38.16,38.26,38.08,38.2,41400.0,27.322,27.3936,27.2647,27.3506,41400.0
2009-03-31 10:30:00,38.21,38.37,38.14,38.17,69500.0,27.3578,27.4724,27.3077,27.3292,69500.0
2009-03-31 10:35:00,38.16,38.22,38.11,38.11,53600.0,27.322,27.365,27.2862,27.2862,53600.0
2009-03-31 10:40:00,38.11,38.17,38.03,38.12,33900.0,27.2862,27.3292,27.2289,27.2934,33900.0
2009-03-31 10:45:00,38.13,38.18,38.04,38.05,87900.0,27.3005,27.3363,27.2361,27.2432,87900.0
2009-03-31 10:50:00,38.06,38.1,38.04,38.08,24800.0,27.2504,27.279,27.2361,27.2647,24800.0
2009-03-31 10:55:00,38.09,38.1,37.95,38.1,29900.0,27.2719,27.279,27.1716,27.279,29900.0
2009-03-31 11:00:00,38.11,38.24,38.11,38.22,44600.0,27.2862,27.3793,27.2862,27.365,44600.0
2009-03-31 11:05:00,38.23,38.41,38.21,38.41,51800.0,27.3721,27.501,27.3578,27.501,51800.0
2009-03-31 11:10:00,38.39,38.48,38.38,38.4,41800.0,27.4867,27.5511,27.4795,27.4938,41800.0
2009-03-31 11:15:00,38.4,38.45,38.39,38.42,38200.0,27.4938,27.5296,27.4867,27.5082,38200.0
2009-03-31 11:20:00,38.43,38.43,38.3,38.31,68200.0,27.5153,27.5153,27.4222,27.4294,68200.0
2009-03-31 11:25:00,38.31,38.32,38.23,38.28,72700.0,27.4294,27.4366,27.3721,27.4079,72700.0
2009-03-31 11:30:00,38.28,38.39,38.28,38.39,64600.0,27.4079,27.4867,27.4079,27.4867,64600.0
2009-03-31 11:35:00,38.39,38.51,38.38,38.49,37300.0,27.4867,27.5726,27.4795,27.5583,37300.0
2009-03-31 11:40:00,38.5,38.52,38.44,38.5,48700.0,27.5654,27.5798,27.5225,27.5654,48700.0
2009-03-31 11:45:00,38.49,38.62,38.46,38.61,32600.0,27.5583,27.6514,27.5368,27.6442,32600.0
2009-03-31 11:50:00,38.62,38.64,38.55,38.57,42600.0,27.6514,27.6657,27.6012,27.6156,42600.0
2009-03-31 11:55:00,38.56,38.6,38.51,38.54,33900.0,27.6084,27.637,27.5726,27.5941,33900.0
2009-03-31 12:00:00,38.52,38.61,38.49,38.49,46400.0,27.5798,27.6442,27.5583,27.5583,46400.0
2009-03-31 12:05:00,38.5,38.61,38.5,38.55,34800.0,27.5654,27.6442,27.5654,27.6012,34800.0
2009-03-31 12:10:00,38.54,38.54,38.48,38.5,63600.0,27.5941,27.5941,27.5511,27.5654,63600.0
2009-03-31 12:15:00,38.5,38.51,38.48,38.49,42900.0,27.5654,27.5726,27.5511,27.5583,42900.0
2009-03-31 12:20:00,38.5,38.59,38.49,38.53,42500.0,27.5654,27.6299,27.5583,27.5869,42500.0
2009-03-31 12:25:00,38.54,38.6,38.54,38.58,29800.0,27.5941,27.637,27.5941,27.6227,29800.0
2009-03-31 12:30:00,38.6,38.6,38.5,38.51,42800.0,27.637,27.637,27.5654,27.5726,42800.0
2009-03-31 12:35:00,38.52,38.52,38.48,38.49,36300.0,27.5798,27.5798,27.5511,27.5583,36300.0
2009-03-31 12:40:00,38.49,38.52,38.45,38.46,32600.0,27.5583,27.5798,27.5296,27.5368,32600.0
2009-03-31 12:45:00,38.46,38.51,38.45,38.5,90700.0,27.5368,27.5726,27.5296,27.5654,90700.0
2009-03-31 12:50:00,38.51,38.51,38.45,38.47,57000.0,27.5726,27.5726,27.5296,27.544,57000.0
2009-03-31 12:55:00,38.47,38.49,38.44,38.45,19000.0,27.544,27.5583,27.5225,27.5296,19000.0
2009-03-31 13:00:00,38.46,38.48,38.46,38.47,27200.0,27.5368,27.5511,27.5368,27.544,27200.0
2009-03-31 13:05:00,38.47,38.51,38.46,38.48,45700.0,27.544,27.5726,27.5368,27.5511,45700.0
2009-03-31 13:10:00,38.48,38.48,38.42,38.42,64500.0,27.5511,27.5511,27.5082,27.5082,64500.0
2009-03-31 13:15:00,38.43,38.44,38.39,38.42,41300.0,27.5153,27.5225,27.4867,27.5082,41300.0
2009-03-31 13:20:00,38.42,38.48,38.42,38.47,42700.0,27.5082,27.5511,27.5082,27.544,42700.0
2009-03-31 13:25:00,38.48,38.48,38.4,38.41,24900.0,27.5511,27.5511,27.4938,27.501,24900.0
2009-03-31 13:30:00,38.41,38.5,38.4,38.5,49300.0,27.501,27.5654,27.4938,27.5654,49300.0
2009-03-31 13:35:00,38.5,38.51,38.48,38.5,32700.0,27.5654,27.5726,27.5511,27.5654,32700.0
2009-03-31 13:40:00,38.49,38.49,38.44,38.46,19300.0,27.5583,27.5583,27.5225,27.5368,19300.0
2009-03-31 13:45:00,38.46,38.46,38.4,38.4,24400.0,27.5368,27.5368,27.4938,27.4938,24400.0
2009-03-31 13:50:00,38.4,38.43,38.38,38.43,25200.0,27.4938,27.5153,27.4795,27.5153,25200.0
2009-03-31 13:55:00,38.44,38.48,38.44,38.45,75100.0,27.5225,27.5511,27.5225,27.5296,75100.0
2009-03-31 14:00:00,38.47,38.5,38.39,38.43,86000.0,27.544,27.5654,27.4867,27.5153,86000.0
2009-03-31 14:05:00,38.43,38.51,38.43,38.49,38400.0,27.5153,27.5726,27.5153,27.5583,38400.0
2009-03-31 14:10:00,38.49,38.5,38.46,38.47,37800.0,27.5583,27.5654,27.5368,27.544,37800.0
2009-03-31 14:15:00,38.47,38.52,38.46,38.51,31100.0,27.544,27.5798,27.5368,27.5726,31100.0
2009-03-31 14:20:00,38.5,38.53,38.49,38.5,71900.0,27.5654,27.5869,27.5583,27.5654,71900.0
2009-03-31 14:25:00,38.51,38.54,38.49,38.53,27900.0,27.5726,27.5941,27.5583,27.5869,27900.0
2009-03-31 14:30:00,38.54,38.56,38.49,38.53,45700.0,27.5941,27.6084,27.5583,27.5869,45700.0
2009-03-31 14:35:00,38.54,38.63,38.53,38.62,53500.0,27.5941,27.6585,27.5869,27.6514,53500.0
2009-03-31 14:40:00,38.62,38.64,38.59,38.6,48900.0,27.6514,27.6657,27.6299,27.637,48900.0
2009-03-31 14:45:00,38.6,38.61,38.57,38.58,75900.0,27.637,27.6442,27.6156,27.6227,75900.0
2009-03-31 14:50:00,38.58,38.64,38.58,38.59,69900.0,27.6227,27.6657,27.6227,27.6299,69900.0
2009-03-31 14:55:00,38.61,38.63,38.54,38.55,54800.0,27.6442,27.6585,27.5941,27.6012,54800.0
2009-03-31 15:00:00,38.56,38.59,38.5,38.59,38400.0,27.6084,27.6299,27.5654,27.6299,38400.0
2009-03-31 15:05:00,38.59,38.6,38.51,38.53,48500.0,27.6299,27.637,27.5726,27.5869,48500.0
2009-03-31 15:10:00,38.53,38.55,38.47,38.47,46600.0,27.5869,27.6012,27.544,27.544,46600.0
2009-03-31 15:15:00,38.47,38.52,38.44,38.5,47100.0,27.544,27.5798,27.5225,27.5654,47100.0
2009-03-31 15:20:00,38.51,38.53,38.49,38.51,71800.0,27.5726,27.5869,27.5583,27.5726,71800.0
2009-03-31 15:25:00,38.51,38.51,38.46,38.46,43000.0,27.5726,27.5726,27.5368,27.5368,43000.0
2009-03-31 15:30:00,38.46,38.49,38.34,38.37,72700.0,27.5368,27.5583,27.4509,27.4724,72700.0
2009-03-31 15:35:00,38.38,38.46,38.33,38.46,107100.0,27.4795,27.5368,27.4437,27.5368,107100.0
2009-03-31 15:40:00,38.45,38.52,38.34,38.34,167500.0,27.5296,27.5798,27.4509,27.4509,167500.0
2009-03-31 15:45:00,38.33,38.4,38.25,38.33,120000.0,27.4437,27.4938,27.3864,27.4437,120000.0
2009-03-31 15:50:00,38.33,38.39,38.26,38.36,156300.0,27.4437,27.4867,27.3936,27.4652,156300.0
2009-03-31 15:55:00,38.35,38.37,38.02,38.12,404200.0,27.458,27.4724,27.2218,27.2934,404200.0
2009-04-01 09:30:00,37.84,37.86,37.67,37.82,44600.0,27.0929,27.1072,26.9712,27.0786,44600.0
2009-04-01 09:35:00,37.81,38.05,37.67,38.01,20800.0,27.0714,27.2432,26.9712,27.2146,20800.0
2009-04-01 09:40:00,38.04,38.05,38.01,38.04,21600.0,27.2361,27.2432,27.2146,27.2361,21600.0
2009-04-01 09:45:00,38.04,38.2,38.02,38.2,33800.0,27.2361,27.3506,27.2218,27.3506,33800.0
2009-04-01 09:50:00,38.2,38.2,38.15,38.16,33900.0,27.3506,27.3506,27.3148,27.322,33900.0
2009-04-01 09:55:00,38.16,38.44,38.15,38.4,32800.0,27.322,27.5225,27.3148,27.4938,32800.0
2009-04-01 10:00:00,38.38,38.5,38.27,38.28,49500.0,27.4795,27.5654,27.4008,27.4079,49500.0
2009-04-01 10:05:00,38.28,38.29,38.05,38.13,53400.0,27.4079,27.4151,27.2432,27.3005,53400.0
2009-04-01 10:10:00,38.11,38.19,38.11,38.18,31800.0,27.2862,27.3435,27.2862,27.3363,31800.0
2009-04-01 10:15:00,38.18,38.27,38.14,38.24,28800.0,27.3363,27.4008,27.3077,27.3793,28800.0
2009-04-01 10:20:00,38.26,38.31,38.23,38.28,48100.0,27.3936,27.4294,27.3721,27.4079,48100.0
2009-04-01 10:25:00,38.28,38.32,38.13,38.16,28900.0,27.4079,27.4366,27.3005,27.322,28900.0
2009-04-01 10:30:00,38.15,38.17,38.07,38.07,26400.0,27.3148,27.3292,27.2576,27.2576,26400.0
2009-04-01 10:35:00,38.05,38.11,37.96,38.11,28000.0,27.2432,27.2862,27.1788,27.2862,28000.0
2009-04-01 10:40:00,38.1,38.14,38.09,38.13,17900.0,27.279,27.3077,27.2719,27.3005,17900.0
2009-04-01 10:45:00,38.14,38.15,38.0,38.0,17700.0,27.3077,27.3148,27.2074,27.2074,17700.0
2009-04-01 10:50:00,37.99,38.0,37.96,37.98,24500.0,27.2003,27.2074,27.1788,27.1931,24500.0
2009-04-01 10:55:00,37.99,38.0,37.87,37.87,23300.0,27.2003,27.2074,27.1144,27.1144,23300.0
2009-04-01 11:00:00,37.89,37.93,37.88,37.93,18300.0,27.1287,27.1573,27.1215,27.1573,18300.0
2009-04-01 11:05:00,37.91,38.0,37.91,37.95,27400.0,27.143,27.2074,27.143,27.1716,27400.0
2009-04-01 11:10:00,37.97,38.04,37.96,38.04,32800.0,27.186,27.2361,27.1788,27.2361,32800.0
2009-04-01 11:15:00,38.02,38.07,38.02,38.03,41900.0,27.2218,27.2576,27.2218,27.2289,41900.0
2009-04-01 11:20:00,38.04,38.05,37.97,37.99,11200.0,27.2361,27.2432,27.186,27.2003,11200.0
2009-04-01 11:25:00,37.98,38.05,37.97,38.05,21100.0,27.1931,27.2432,27.186,27.2432,21100.0
2009-04-01 11:30:00,38.05,38.06,38.01,38.01,21800.0,27.2432,27.2504,27.2146,27.2146,21800.0
2009-04-01 11:35:00,38.01,38.07,38.01,38.07,10800.0,27.2146,27.2576,27.2146,27.2576,10800.0
2009-04-01 11:40:00,38.08,38.18,38.07,38.16,12200.0,27.2647,27.3363,27.2576,27.322,12200.0
2009-04-01 11:45:00,38.17,38.17,38.12,38.12,27500.0,27.3292,27.3292,27.2934,27.2934,27500.0
2009-04-01 11:50:00,38.12,38.14,38.05,38.08,7300.0,27.2934,27.3077,27.2432,27.2647,7300.0
2009-04-01 11:55:00,38.07,38.15,38.07,38.14,14600.0,27.2576,27.3148,27.2576,27.3077,14600.0
2009-04-01 12:00:00,38.15,38.23,38.15,38.17,53100.0,27.3148,27.3721,27.3148,27.3292,53100.0
2009-04-01 12:05:00,38.16,38.25,38.16,38.22,17200.0,27.322,27.3864,27.322,27.365,17200.0
2009-04-01 12:10:00,38.22,38.31,38.22,38.27,17300.0,27.365,27.4294,27.365,27.4008,17300.0
2009-04-01 12:15:00,38.28,38.29,38.26,38.27,6700.0,27.4079,27.4151,27.3936,27.4008,6700.0
2009-04-01 12:20:00,38.29,38.29,38.24,38.27,11100.0,27.4151,27.4151,27.3793,27.4008,11100.0
2009-04-01 12:25:00,38.27,38.29,38.25,38.27,12600.0,27.4008,27.4151,27.3864,27.4008,12600.0
2009-04-01 12:30:00,38.28,38.31,38.27,38.28,21400.0,27.4079,27.4294,27.4008,27.4079,21400.0
2009-04-01 12:35:00,38.29,38.29,38.23,38.28,36300.0,27.4151,27.4151,27.3721,27.4079,36300.0
2009-04-01 12:40:00,38.28,38.32,38.25,38.26,19100.0,27.4079,27.4366,27.3864,27.3936,19100.0
2009-04-01 12:45:00,38.25,38.25,38.24,38.24,15300.0,27.3864,27.3864,27.3793,27.3793,15300.0
2009-04-01 12:50:00,38.25,38.26,38.23,38.25,24100.0,27.3864,27.3936,27.3721,27.3864,24100.0
2009-04-01 12:55:00,38.25,38.25,38.21,38.23,11200.0,27.3864,27.3864,27.3578,27.3721,11200.0
2009-04-01 13:00:00,38.23,38.25,38.19,38.24,34100.0,27.3721,27.3864,27.3435,27.3793,34100.0
2009-04-01 13:05:00,38.24,38.26,38.16,38.18,20300.0,27.3793,27.3936,27.322,27.3363,20300.0
2009-04-01 13:10:00,38.18,38.31,38.17,38.31,15100.0,27.3363,27.4294,27.3292,27.4294,15100.0
2009-04-01 13:15:00,38.31,38.32,38.29,38.31,9400.0,27.4294,27.4366,27.4151,27.4294,9400.0
2009-04-01 13:20:00,38.31,38.34,38.3,38.31,10800.0,27.4294,27.4509,27.4222,27.4294,10800.0
2009-04-01 13:25:00,38.31,38.34,38.3,38.33,12100.0,27.4294,27.4509,27.4222,27.4437,12100.0
2009-04-01 13:30:00,38.32,38.35,38.3,38.33,15400.0,27.4366,27.458,27.4222,27.4437,15400.0
2009-04-01 13:35:00,38.35,38.47,38.35,38.47,13500.0,27.458,27.544,27.458,27.544,13500.0
2009-04-01 13:40:00,38.46,38.47,38.44,38.44,12000.0,27.5368,27.544,27.5225,27.5225,12000.0
2009-04-01 13:45:00,38.44,38.46,38.42,38.42,7400.0,27.5225,27.5368,27.5082,27.5082,7400.0
2009-04-01 13:50:00,38.41,38.48,38.38,38.47,27100.0,27.501,27.5511,27.4795,27.544,27100.0
2009-04-01 13:55:00,38.48,38.49,38.42,38.46,22900.0,27.5511,27.5583,27.5082,27.5368,22900.0
2009-04-01 14:00:00,38.46,38.51,38.43,38.5,20700.0,27.5368,27.5726,27.5153,27.5654,20700.0
2009-04-01 14:05:00,38.5,38.53,38.48,38.49,38600.0,27.5654,27.5869,27.5511,27.5583,38600.0
2009-04-01 14:10:00,38.49,38.5,38.44,38.46,24600.0,27.5583,27.5654,27.5225,27.5368,24600.0
2009-04-01 14:15:00,38.46,38.47,38.38,38.39,136000.0,27.5368,27.544,27.4795,27.4867,136000.0
2009-04-01 14:20:00,38.39,38.4,38.35,38.37,18600.0,27.4867,27.4938,27.458,27.4724,18600.0
2009-04-01 14:25:00,38.36,38.39,38.32,38.34,21800.0,27.4652,27.4867,27.4366,27.4509,21800.0
2009-04-01 14:30:00,38.33,38.39,38.3,38.33,30900.0,27.4437,27.4867,27.4222,27.4437,30900.0
2009-04-01 14:35:00,38.34,38.36,38.31,38.31,24600.0,27.4509,27.4652,27.4294,27.4294,24600.0
2009-04-01 14:40:00,38.31,38.32,38.26,38.26,25600.0,27.4294,27.4366,27.3936,27.3936,25600.0
2009-04-01 14:45:00,38.26,38.28,38.23,38.25,33700.0,27.3936,27.4079,27.3721,27.3864,33700.0
2009-04-01 14:50:00,38.26,38.31,38.23,38.25,36600.0,27.3936,27.4294,27.3721,27.3864,36600.0
2009-04-01 14:55:00,38.25,38.26,38.19,38.2,23600.0,27.3864,27.3936,27.3435,27.3506,23600.0
2009-04-01 15:00:00,38.21,38.21,38.03,38.07,60700.0,27.3578,27.3578,27.2289,27.2576,60700.0
2009-04-01 15:05:00,38.07,38.09,38.0,38.0,37200.0,27.2576,27.2719,27.2074,27.2074,37200.0
2009-04-01 15:10:00,37.98,37.99,37.87,37.93,61500.0,27.1931,27.2003,27.1144,27.1573,61500.0
2009-04-01 15:15:00,37.93,37.93,37.84,37.9,64100.0,27.1573,27.1573,27.0929,27.1358,64100.0
2009-04-01 15:20:00,37.89,37.94,37.85,37.92,61200.0,27.1287,27.1645,27.1001,27.1502,61200.0
2009-04-01 15:25:00,37.92,38.04,37.9,38.02,36500.0,27.1502,27.2361,27.1358,27.2218,36500.0
2009-04-01 15:30:00,38.02,38.12,37.97,38.12,64700.0,27.2218,27.2934,27.186,27.2934,64700.0
2009-04-01 15:35:00,38.12,38.27,38.11,38.24,51200.0,27.2934,27.4008,27.2862,27.3793,51200.0
2009-04-01 15:40:00,38.24,38.28,38.21,38.21,52600.0,27.3793,27.4079,27.3578,27.3578,52600.0
2009-04-01 15:45:00,38.21,38.31,38.2,38.25,55300.0,27.3578,27.4294,27.3506,27.3864,55300.0
2009-04-01 15:50:00,38.25,38.28,38.14,38.16,100800.0,27.3864,27.4079,27.3077,27.322,100800.0
2009-04-01 15:55:00,38.16,38.18,38.09,38.1,97300.0,27.322,27.3363,27.2719,27.279,97300.0
2009-04-02 09:30:00,38.17,38.43,38.17,38.39,61400.0,27.3292,27.5153,27.3292,27.4867,61400.0
2009-04-02 09:35:00,38.39,38.52,38.18,38.18,35700.0,27.4867,27.5798,27.3363,27.3363,35700.0
2009-04-02 09:40:00,38.18,38.22,37.96,37.96,27700.0,27.3363,27.365,27.1788,27.1788,27700.0
2009-04-02 09:45:00,37.97,37.98,37.86,37.92,53600.0,27.186,27.1931,27.1072,27.1502,53600.0
2009-04-02 09:50:00,37.93,38.16,37.81,38.11,73400.0,27.1573,27.322,27.0714,27.2862,73400.0
2009-04-02 09:55:00,38.12,38.12,37.85,37.86,29500.0,27.2934,27.2934,27.1001,27.1072,29500.0
2009-04-02 10:00:00,37.86,37.94,37.75,37.76,46400.0,27.1072,27.1645,27.0285,27.0356,46400.0
2009-04-02 10:05:00,37.75,37.82,37.74,37.8,123700.0,27.0285,27.0786,27.0213,27.0643,123700.0
2009-04-02 10:10:00,37.81,37.87,37.74,37.74,88800.0,27.0714,27.1144,27.0213,27.0213,88800.0
2009-04-02 10:15:00,37.73,37.9,37.71,37.75,65100.0,27.0141,27.1358,26.9998,27.0285,65100.0
2009-04-02 10:20:00,37.75,37.76,37.5,37.5,51700.0,27.0285,27.0356,26.8495,26.8495,51700.0
2009-04-02 10:25:00,37.5,37.5,37.27,37.29,74400.0,26.8495,26.8495,26.6848,26.6991,74400.0
2009-04-02 10:30:00,37.29,37.4,37.25,37.4,70900.0,26.6991,26.7779,26.6705,26.7779,70900.0
2009-04-02 10:35:00,37.4,37.49,37.25,37.27,81600.0,26.7779,26.8423,26.6705,26.6848,81600.0
2009-04-02 10:40:00,37.25,37.42,37.18,37.41,35200.0,26.6705,26.7922,26.6203,26.785,35200.0
2009-04-02 10:45:00,37.41,37.54,37.41,37.54,32400.0,26.785,26.8781,26.785,26.8781,32400.0
2009-04-02 10:50:00,37.55,37.68,37.54,37.64,20700.0,26.8853,26.9783,26.8781,26.9497,20700.0
2009-04-02 10:55:00,37.65,37.72,37.63,37.68,14300.0,26.9569,27.007,26.9425,26.9783,14300.0
2009-04-02 11:00:00,37.72,37.85,37.72,37.81,27200.0,27.007,27.1001,27.007,27.0714,27200.0
2009-04-02 11:05:00,37.83,37.87,37.77,37.85,46000.0,27.0857,27.1144,27.0428,27.1001,46000.0
2009-04-02 11:10:00,37.84,38.01,37.84,38.01,35100.0,27.0929,27.2146,27.0929,27.2146,35100.0
2009-04-02 11:15:00,38.01,38.02,37.96,38.01,14900.0,27.2146,27.2218,27.1788,27.2146,14900.0
2009-04-02 11:20:00,38.0,38.01,37.87,37.88,17700.0,27.2074,27.2146,27.1144,27.1215,17700.0
2009-04-02 11:25:00,37.86,37.91,37.84,37.91,15700.0,27.1072,27.143,27.0929,27.143,15700.0
2009-04-02 11:30:00,37.92,37.93,37.87,37.88,14500.0,27.1502,27.1573,27.1144,27.1215,14500.0
2009-04-02 11:35:00,37.87,37.91,37.85,37.86,43400.0,27.1144,27.143,27.1001,27.1072,43400.0
2009-04-02 11:40:00,37.87,37.87,37.76,37.76,30800.0,27.1144,27.1144,27.0356,27.0356,30800.0
2009-04-02 11:45:00,37.75,37.77,37.7,37.72,58300.0,27.0285,27.0428,26.9927,27.007,58300.0
2009-04-02 11:50:00,37.72,37.73,37.62,37.65,44700.0,27.007,27.0141,26.9354,26.9569,44700.0
2009-04-02 11:55:00,37.63,37.64,37.6,37.61,32000.0,26.9425,26.9497,26.9211,26.9282,32000.0
2009-04-02 12:00:00,37.61,37.61,37.45,37.48,59400.0,26.9282,26.9282,26.8137,26.8351,59400.0
2009-04-02 12:05:00,37.48,37.49,37.42,37.43,87500.0,26.8351,26.8423,26.7922,26.7993,87500.0
2009-04-02 12:10:00,37.44,37.46,37.35,37.4,70700.0,26.8065,26.8208,26.7421,26.7779,70700.0
2009-04-02 12:15:00,37.4,37.57,37.4,37.54,44300.0,26.7779,26.8996,26.7779,26.8781,44300.0
2009-04-02 12:20:00,37.55,37.7,37.53,37.69,36300.0,26.8853,26.9927,26.8709,26.9855,36300.0
2009-04-02 12:25:00,37.69,37.86,37.67,37.8,59000.0,26.9855,27.1072,26.9712,27.0643,59000.0
2009-04-02 12:30:00,37.8,37.99,37.8,37.99,45600.0,27.0643,27.2003,27.0643,27.2003,45600.0
2009-04-02 12:35:00,37.98,38.0,37.94,37.95,34700.0,27.1931,27.2074,27.1645,27.1716,34700.0
2009-04-02 12:40:00,37.95,38.02,37.92,38.0,58300.0,27.1716,27.2218,27.1502,27.2074,58300.0
2009-04-02 12:45:00,38.0,38.02,37.98,38.0,36400.0,27.2074,27.2218,27.1931,27.2074,36400.0
2009-04-02 12:50:00,38.0,38.05,37.95,38.0,34200.0,27.2074,27.2432,27.1716,27.2074,34200.0
2009-04-02 12:55:00,38.03,38.03,37.96,37.96,17700.0,27.2289,27.2289,27.1788,27.1788,17700.0
2009-04-02 13:00:00,37.96,38.02,37.94,38.02,13600.0,27.1788,27.2218,27.1645,27.2218,13600.0
2009-04-02 13:05:00,38.0,38.01,37.96,38.01,43100.0,27.2074,27.2146,27.1788,27.2146,43100.0
2009-04-02 13:10:00,38.0,38.03,37.95,37.95,34800.0,27.2074,27.2289,27.1716,27.1716,34800.0
2009-04-02 13:15:00,37.93,37.94,37.89,37.91,15200.0,27.1573,27.1645,27.1287,27.143,15200.0
2009-04-02 13:20:00,37.91,37.95,37.86,37.93,58100.0,27.143,27.1716,27.1072,27.1573,58100.0
2009-04-02 13:25:00,37.93,37.96,37.93,37.94,28300.0,27.1573,27.1788,27.1573,27.1645,28300.0
2009-04-02 13:30:00,37.95,38.04,37.94,38.02,75100.0,27.1716,27.2361,27.1645,27.2218,75100.0
2009-04-02 13:35:00,38.03,38.05,37.99,38.0,52600.0,27.2289,27.2432,27.2003,27.2074,52600.0
2009-04-02 13:40:00,38.0,38.01,37.95,37.96,33100.0,27.2074,27.2146,27.1716,27.1788,33100.0
2009-04-02 13:45:00,37.96,38.08,37.95,38.01,26800.0,27.1788,27.2647,27.1716,27.2146,26800.0
2009-04-02 13:50:00,38.02,38.04,37.99,38.03,18800.0,27.2218,27.2361,27.2003,27.2289,18800.0
2009-04-02 13:55:00,38.04,38.15,38.03,38.1,60200.0,27.2361,27.3148,27.2289,27.279,60200.0
2009-04-02 14:00:00,38.11,38.12,38.08,38.12,29500.0,27.2862,27.2934,27.2647,27.2934,29500.0
2009-04-02 14:05:00,38.12,38.16,38.02,38.05,86500.0,27.2934,27.322,27.2218,27.2432,86500.0
2009-04-02 14:10:00,38.05,38.09,38.02,38.09,37600.0,27.2432,27.2719,27.2218,27.2719,37600.0
2009-04-02 14:15:00,38.09,38.1,38.02,38.03,24300.0,27.2719,27.279,27.2218,27.2289,24300.0
2009-04-02 14:20:00,38.06,38.1,38.04,38.05,12800.0,27.2504,27.279,27.2361,27.2432,12800.0
2009-04-02 14:25:00,38.06,38.16,38.05,38.07,61100.0,27.2504,27.322,27.2432,27.2576,61100.0
2009-04-02 14:30:00,38.08,38.16,38.08,38.15,18500.0,27.2647,27.322,27.2647,27.3148,18500.0
2009-04-02 14:35:00,38.15,38.19,38.14,38.19,28600.0,27.3148,27.3435,27.3077,27.3435,28600.0
2009-04-02 14:40:00,38.17,38.2,38.14,38.18,31800.0,27.3292,27.3506,27.3077,27.3363,31800.0
2009-04-02 14:45:00,38.18,38.21,38.16,38.18,75200.0,27.3363,27.3578,27.322,27.3363,75200.0
2009-04-02 14:50:00,38.19,38.19,38.12,38.12,70300.0,27.3435,27.3435,27.2934,27.2934,70300.0
2009-04-02 14:55:00,38.1,38.1,37.96,37.96,39900.0,27.279,27.279,27.1788,27.1788,39900.0
2009-04-02 15:00:00,37.97,37.97,37.91,37.91,73500.0,27.186,27.186,27.143,27.143,73500.0
2009-04-02 15:05:00,37.92,37.92,37.72,37.78,72000.0,27.1502,27.1502,27.007,27.0499,72000.0
2009-04-02 15:10:00,37.78,37.9,37.78,37.87,99200.0,27.0499,27.1358,27.0499,27.1144,99200.0
2009-04-02 15:15:00,37.86,37.96,37.81,37.81,88700.0,27.1072,27.1788,27.0714,27.0714,88700.0
2009-04-02 15:20:00,37.81,37.87,37.71,37.82,88500.0,27.0714,27.1144,26.9998,27.0786,88500.0
2009-04-02 15:25:00,37.83,37.85,37.75,37.78,62700.0,27.0857,27.1001,27.0285,27.0499,62700.0
2009-04-02 15:30:00,37.78,37.82,37.75,37.78,72300.0,27.0499,27.0786,27.0285,27.0499,72300.0
2009-04-02 15:35:00,37.78,37.8,37.55,37.55,172800.0,27.0499,27.0643,26.8853,26.8853,172800.0
2009-04-02 15:40:00,37.56,37.67,37.5,37.51,190100.0,26.8924,26.9712,26.8495,26.8566,190100.0
2009-04-02 15:45:00,37.51,37.64,37.37,37.55,245000.0,26.8566,26.9497,26.7564,26.8853,245000.0
2009-04-02 15:50:00,37.55,37.59,37.28,37.46,200600.0,26.8853,26.9139,26.6919,26.8208,200600.0
2009-04-02 15:55:00,37.46,37.51,37.34,37.5,180500.0,26.8208,26.8566,26.7349,26.8495,180500.0
2009-04-03 09:30:00,37.33,37.81,37.33,37.78,40800.0,26.7277,27.0714,26.7277,27.0499,40800.0
2009-04-03 09:35:00,37.82,37.85,37.54,37.79,44400.0,27.0786,27.1001,26.8781,27.0571,44400.0
2009-04-03 09:40:00,37.76,37.9,37.73,37.82,18800.0,27.0356,27.1358,27.0141,27.0786,18800.0
2009-04-03 09:45:00,37.81,37.81,37.42,37.48,23900.0,27.0714,27.0714,26.7922,26.8351,23900.0
2009-04-03 09:50:00,37.5,37.55,37.4,37.53,29900.0,26.8495,26.8853,26.7779,26.8709,29900.0
2009-04-03 09:55:00,37.53,37.81,37.48,37.77,25300.0,26.8709,27.0714,26.8351,27.0428,25300.0
2009-04-03 10:00:00,37.73,37.77,37.51,37.71,19500.0,27.0141,27.0428,26.8566,26.9998,19500.0
2009-04-03 10:05:00,37.67,37.8,37.67,37.8,11500.0,26.9712,27.0643,26.9712,27.0643,11500.0
2009-04-03 10:10:00,37.79,37.81,37.76,37.78,15000.0,27.0571,27.0714,27.0356,27.0499,15000.0
2009-04-03 10:15:00,37.76,37.83,37.66,37.68,13900.0,27.0356,27.0857,26.964,26.9783,13900.0
2009-04-03 10:20:00,37.69,37.69,37.61,37.65,9900.0,26.9855,26.9855,26.9282,26.9569,9900.0
2009-04-03 10:25:00,37.65,37.76,37.65,37.66,11500.0,26.9569,27.0356,26.9569,26.964,11500.0
2009-04-03 10:30:00,37.69,37.7,37.65,37.66,10200.0,26.9855,26.9927,26.9569,26.964,10200.0
2009-04-03 10:35:00,37.67,37.68,37.57,37.6,17500.0,26.9712,26.9783,26.8996,26.9211,17500.0
2009-04-03 10:40:00,37.6,37.62,37.39,37.42,87900.0,26.9211,26.9354,26.7707,26.7922,87900.0
2009-04-03 10:45:00,37.43,37.47,37.38,37.47,18900.0,26.7993,26.828,26.7635,26.828,18900.0
2009-04-03 10:50:00,37.48,37.58,37.47,37.54,29100.0,26.8351,26.9067,26.828,26.8781,29100.0
2009-04-03 10:55:00,37.53,37.54,37.44,37.53,11600.0,26.8709,26.8781,26.8065,26.8709,11600.0
2009-04-03 11:00:00,37.53,37.62,37.49,37.51,29600.0,26.8709,26.9354,26.8423,26.8566,29600.0
2009-04-03 11:05:00,37.5,37.5,37.45,37.5,13800.0,26.8495,26.8495,26.8137,26.8495,13800.0
2009-04-03 11:10:00,37.5,37.51,37.36,37.38,25500.0,26.8495,26.8566,26.7492,26.7635,25500.0
2009-04-03 11:15:00,37.39,37.4,37.38,37.39,22200.0,26.7707,26.7779,26.7635,26.7707,22200.0
2009-04-03 11:20:00,37.39,37.42,37.38,37.39,20000.0,26.7707,26.7922,26.7635,26.7707,20000.0
2009-04-03 11:25:00,37.4,37.52,37.37,37.51,32100.0,26.7779,26.8638,26.7564,26.8566,32100.0
2009-04-03 11:30:00,37.51,37.52,37.5,37.51,12800.0,26.8566,26.8638,26.8495,26.8566,12800.0
2009-04-03 11:35:00,37.5,37.52,37.5,37.51,18000.0,26.8495,26.8638,26.8495,26.8566,18000.0
2009-04-03 11:40:00,37.51,37.53,37.48,37.48,38500.0,26.8566,26.8709,26.8351,26.8351,38500.0
2009-04-03 11:45:00,37.48,37.49,37.45,37.46,13100.0,26.8351,26.8423,26.8137,26.8208,13100.0
2009-04-03 11:50:00,37.47,37.48,37.37,37.38,17600.0,26.828,26.8351,26.7564,26.7635,17600.0
2009-04-03 11:55:00,37.39,37.44,37.36,37.43,16900.0,26.7707,26.8065,26.7492,26.7993,16900.0
2009-04-03 12:00:00,37.44,37.6,37.43,37.59,30500.0,26.8065,26.9211,26.7993,26.9139,30500.0
2009-04-03 12:05:00,37.6,37.63,37.59,37.63,16500.0,26.9211,26.9425,26.9139,26.9425,16500.0
2009-04-03 12:10:00,37.63,37.63,37.58,37.6,15200.0,26.9425,26.9425,26.9067,26.9211,15200.0
2009-04-03 12:15:00,37.59,37.6,37.54,37.59,28600.0,26.9139,26.9211,26.8781,26.9139,28600.0
2009-04-03 12:20:00,37.59,37.61,37.56,37.58,17900.0,26.9139,26.9282,26.8924,26.9067,17900.0
2009-04-03 12:25:00,37.59,37.61,37.58,37.6,10800.0,26.9139,26.9282,26.9067,26.9211,10800.0
2009-04-03 12:30:00,37.6,37.6,37.53,37.55,31000.0,26.9211,26.9211,26.8709,26.8853,31000.0
2009-04-03 12:35:00,37.56,37.61,37.52,37.52,23800.0,26.8924,26.9282,26.8638,26.8638,23800.0
2009-04-03 12:40:00,37.53,37.55,37.5,37.5,13000.0,26.8709,26.8853,26.8495,26.8495,13000.0
2009-04-03 12:45:00,37.51,37.51,37.35,37.35,21700.0,26.8566,26.8566,26.7421,26.7421,21700.0
2009-04-03 12:50:00,37.36,37.38,37.35,37.38,12100.0,26.7492,26.7635,26.7421,26.7635,12100.0
2009-04-03 12:55:00,37.37,37.37,37.33,37.35,8100.0,26.7564,26.7564,26.7277,26.7421,8100.0
2009-04-03 13:00:00,37.35,37.42,37.35,37.41,13700.0,26.7421,26.7922,26.7421,26.785,13700.0
2009-04-03 13:05:00,37.41,37.42,37.35,37.35,37700.0,26.785,26.7922,26.7421,26.7421,37700.0
2009-04-03 13:10:00,37.36,37.45,37.35,37.4,30000.0,26.7492,26.8137,26.7421,26.7779,30000.0
2009-04-03 13:15:00,37.39,37.41,37.38,37.4,20900.0,26.7707,26.785,26.7635,26.7779,20900.0
2009-04-03 13:20:00,37.4,37.4,37.37,37.37,12400.0,26.7779,26.7779,26.7564,26.7564,12400.0
2009-04-03 13:25:00,37.36,37.49,37.35,37.49,20600.0,26.7492,26.8423,26.7421,26.8423,20600.0
2009-04-03 13:30:00,37.5,37.53,37.43,37.44,22800.0,26.8495,26.8709,26.7993,26.8065,22800.0
2009-04-03 13:35:00,37.44,37.45,37.35,37.35,25600.0,26.8065,26.8137,26.7421,26.7421,25600.0
2009-04-03 13:40:00,37.35,37.35,37.17,37.19,92600.0,26.7421,26.7421,26.6132,26.6275,92600.0
2009-04-03 13:45:00,37.19,37.19,37.12,37.14,44300.0,26.6275,26.6275,26.5774,26.5917,44300.0
2009-04-03 13:50:00,37.14,37.22,37.13,37.21,54700.0,26.5917,26.649,26.5845,26.6418,54700.0
2009-04-03 13:55:00,37.21,37.21,37.19,37.19,25200.0,26.6418,26.6418,26.6275,26.6275,25200.0
2009-04-03 14:00:00,37.19,37.21,37.15,37.16,22400.0,26.6275,26.6418,26.5989,26.606,22400.0
2009-04-03 14:05:00,37.15,37.16,37.12,37.12,25600.0,26.5989,26.606,26.5774,26.5774,25600.0
2009-04-03 14:10:00,37.12,37.13,37.04,37.07,52100.0,26.5774,26.5845,26.5201,26.5416,52100.0
2009-04-03 14:15:00,37.07,37.09,37.03,37.06,49000.0,26.5416,26.5559,26.5129,26.5344,49000.0
2009-04-03 14:20:00,37.06,37.07,37.04,37.04,26300.0,26.5344,26.5416,26.5201,26.5201,26300.0
2009-04-03 14:25:00,37.05,37.1,37.04,37.1,40500.0,26.5273,26.5631,26.5201,26.5631,40500.0
2009-04-03 14:30:00,37.11,37.12,37.05,37.05,47700.0,26.5702,26.5774,26.5273,26.5273,47700.0
2009-04-03 14:35:00,37.05,37.07,37.01,37.03,38300.0,26.5273,26.5416,26.4986,26.5129,38300.0
2009-04-03 14:40:00,37.04,37.06,37.04,37.06,20500.0,26.5201,26.5344,26.5201,26.5344,20500.0
2009-04-03 14:45:00,37.06,37.06,36.98,36.99,38100.0,26.5344,26.5344,26.4771,26.4843,38100.0
2009-04-03 14:50:00,37.0,37.0,36.96,36.97,19200.0,26.4915,26.4915,26.4628,26.47,19200.0
2009-04-03 14:55:00,36.98,37.05,36.98,37.03,28100.0,26.4771,26.5273,26.4771,26.5129,28100.0
2009-04-03 15:00:00,37.03,37.05,36.98,36.98,28100.0,26.5129,26.5273,26.4771,26.4771,28100.0
2009-04-03 15:05:00,36.98,37.0,36.95,36.99,28300.0,26.4771,26.4915,26.4557,26.4843,28300.0
2009-04-03 15:10:00,37.0,37.02,36.97,37.01,18700.0,26.4915,26.5058,26.47,26.4986,18700.0
2009-04-03 15:15:00,37.01,37.01,36.94,36.99,32400.0,26.4986,26.4986,26.4485,26.4843,32400.0
2009-04-03 15:20:00,36.98,37.05,36.95,37.03,33500.0,26.4771,26.5273,26.4557,26.5129,33500.0
2009-04-03 15:25:00,37.03,37.04,36.91,36.94,44900.0,26.5129,26.5201,26.427,26.4485,44900.0
2009-04-03 15:30:00,36.93,37.05,36.93,37.04,40400.0,26.4413,26.5273,26.4413,26.5201,40400.0
2009-04-03 15:35:00,37.04,37.05,36.82,36.87,88600.0,26.5201,26.5273,26.3626,26.3984,88600.0
2009-04-03 15:40:00,36.86,37.0,36.86,36.89,117100.0,26.3912,26.4915,26.3912,26.4127,117100.0
2009-04-03 15:45:00,36.89,37.02,36.89,36.95,70300.0,26.4127,26.5058,26.4127,26.4557,70300.0
2009-04-03 15:50:00,36.95,37.11,36.94,37.06,118800.0,26.4557,26.5702,26.4485,26.5344,118800.0
2009-04-03 15:55:00,37.07,37.13,36.98,37.11,89800.0,26.5416,26.5845,26.4771,26.5702,89800.0
2009-04-06 09:30:00,36.81,37.17,36.81,37.04,62100.0,26.3554,26.6132,26.3554,26.5201,62100.0
2009-04-06 09:35:00,37.01,37.04,36.86,36.88,30300.0,26.4986,26.5201,26.3912,26.4055,30300.0
2009-04-06 09:40:00,36.88,37.01,36.86,37.0,55700.0,26.4055,26.4986,26.3912,26.4915,55700.0
2009-04-06 09:45:00,37.01,37.02,36.93,36.97,29900.0,26.4986,26.5058,26.4413,26.47,29900.0
2009-04-06 09:50:00,36.95,37.0,36.93,37.0,35300.0,26.4557,26.4915,26.4413,26.4915,35300.0
2009-04-06 09:55:00,36.99,37.02,36.96,36.99,82700.0,26.4843,26.5058,26.4628,26.4843,82700.0
2009-04-06 10:00:00,36.99,37.05,36.98,37.04,35900.0,26.4843,26.5273,26.4771,26.5201,35900.0
2009-04-06 10:05:00,37.04,37.05,37.01,37.05,36400.0,26.5201,26.5273,26.4986,26.5273,36400.0
2009-04-06 10:10:00,37.03,37.18,37.02,37.13,85400.0,26.5129,26.6203,26.5058,26.5845,85400.0
2009-04-06 10:15:00,37.12,37.22,37.07,37.22,49800.0,26.5774,26.649,26.5416,26.649,49800.0
2009-04-06 10:20:00,37.22,37.25,37.18,37.22,28600.0,26.649,26.6705,26.6203,26.649,28600.0
2009-04-06 10:25:00,37.23,37.24,37.0,37.02,105600.0,26.6561,26.6633,26.4915,26.5058,105600.0
2009-04-06 10:30:00,37.02,37.06,36.97,37.04,31700.0,26.5058,26.5344,26.47,26.5201,31700.0
2009-04-06 10:35:00,37.04,37.08,37.02,37.07,26700.0,26.5201,26.5487,26.5058,26.5416,26700.0
2009-04-06 10:40:00,37.06,37.14,37.06,37.12,34300.0,26.5344,26.5917,26.5344,26.5774,34300.0
2009-04-06 10:45:00,37.12,37.14,36.99,36.99,143900.0,26.5774,26.5917,26.4843,26.4843,143900.0
2009-04-06 10:50:00,37.0,37.0,36.97,36.98,21000.0,26.4915,26.4915,26.47,26.4771,21000.0
2009-04-06 10:55:00,36.97,36.99,36.92,36.93,23400.0,26.47,26.4843,26.4342,26.4413,23400.0
2009-04-06 11:00:00,36.94,36.94,36.92,36.94,14300.0,26.4485,26.4485,26.4342,26.4485,14300.0
2009-04-06 11:05:00,36.95,36.96,36.92,36.96,20800.0,26.4557,26.4628,26.4342,26.4628,20800.0
2009-04-06 11:10:00,36.96,36.99,36.95,36.99,15300.0,26.4628,26.4843,26.4557,26.4843,15300.0
2009-04-06 11:15:00,36.99,37.02,36.95,36.98,36200.0,26.4843,26.5058,26.4557,26.4771,36200.0
2009-04-06 11:20:00,36.98,37.0,36.98,37.0,15000.0,26.4771,26.4915,26.4771,26.4915,15000.0
2009-04-06 11:25:00,36.99,36.99,36.84,36.85,46500.0,26.4843,26.4843,26.3769,26.3841,46500.0
2009-04-06 11:30:00,36.85,36.9,36.84,36.9,12800.0,26.3841,26.4199,26.3769,26.4199,12800.0
2009-04-06 11:35:00,36.89,36.92,36.87,36.91,26000.0,26.4127,26.4342,26.3984,26.427,26000.0
2009-04-06 11:40:00,36.92,36.92,36.82,36.84,27600.0,26.4342,26.4342,26.3626,26.3769,27600.0
2009-04-06 11:45:00,36.85,36.85,36.78,36.78,17900.0,26.3841,26.3841,26.3339,26.3339,17900.0
2009-04-06 11:50:00,36.8,36.8,36.7,36.73,28600.0,26.3483,26.3483,26.2767,26.2981,28600.0
2009-04-06 11:55:00,36.72,36.73,36.65,36.67,29400.0,26.291,26.2981,26.2409,26.2552,29400.0
2009-04-06 12:00:00,36.67,36.69,36.66,36.68,24400.0,26.2552,26.2695,26.248,26.2623,24400.0
2009-04-06 12:05:00,36.68,36.7,36.68,36.68,11100.0,26.2623,26.2767,26.2623,26.2623,11100.0
2009-04-06 12:10:00,36.69,36.69,36.68,36.68,10800.0,26.2695,26.2695,26.2623,26.2623,10800.0
2009-04-06 12:15:00,36.69,36.71,36.68,36.7,17600.0,26.2695,26.2838,26.2623,26.2767,17600.0
2009-04-06 12:20:00,36.71,36.71,36.61,36.61,34900.0,26.2838,26.2838,26.2122,26.2122,34900.0
2009-04-06 12:25:00,36.61,36.61,36.55,36.59,18400.0,26.2122,26.2122,26.1693,26.1979,18400.0
2009-04-06 12:30:00,36.58,36.63,36.57,36.63,13800.0,26.1907,26.2265,26.1836,26.2265,13800.0
2009-04-06 12:35:00,36.63,36.64,36.61,36.63,20300.0,26.2265,26.2337,26.2122,26.2265,20300.0
2009-04-06 12:40:00,36.63,36.67,36.63,36.66,10700.0,26.2265,26.2552,26.2265,26.248,10700.0
2009-04-06 12:45:00,36.66,36.66,36.62,36.62,14700.0,26.248,26.248,26.2194,26.2194,14700.0
2009-04-06 12:50:00,36.63,36.63,36.6,36.63,17600.0,26.2265,26.2265,26.2051,26.2265,17600.0
2009-04-06 12:55:00,36.63,36.69,36.61,36.69,21200.0,26.2265,26.2695,26.2122,26.2695,21200.0
2009-04-06 13:00:00,36.69,36.76,36.69,36.76,19300.0,26.2695,26.3196,26.2695,26.3196,19300.0
2009-04-06 13:05:00,36.75,36.76,36.73,36.75,16700.0,26.3125,26.3196,26.2981,26.3125,16700.0
2009-04-06 13:10:00,36.75,36.8,36.74,36.78,14600.0,26.3125,26.3483,26.3053,26.3339,14600.0
2009-04-06 13:15:00,36.77,36.78,36.73,36.76,22100.0,26.3268,26.3339,26.2981,26.3196,22100.0
2009-04-06 13:20:00,36.76,36.79,36.76,36.78,11300.0,26.3196,26.3411,26.3196,26.3339,11300.0
2009-04-06 13:25:00,36.78,36.8,36.74,36.76,15500.0,26.3339,26.3483,26.3053,26.3196,15500.0
2009-04-06 13:30:00,36.76,36.78,36.73,36.74,57900.0,26.3196,26.3339,26.2981,26.3053,57900.0
2009-04-06 13:35:00,36.74,36.74,36.7,36.72,27100.0,26.3053,26.3053,26.2767,26.291,27100.0
2009-04-06 13:40:00,36.72,36.72,36.69,36.7,17800.0,26.291,26.291,26.2695,26.2767,17800.0
2009-04-06 13:45:00,36.69,36.8,36.69,36.75,30400.0,26.2695,26.3483,26.2695,26.3125,30400.0
2009-04-06 13:50:00,36.74,36.76,36.73,36.74,22600.0,26.3053,26.3196,26.2981,26.3053,22600.0
2009-04-06 13:55:00,36.74,36.78,36.72,36.74,25200.0,26.3053,26.3339,26.291,26.3053,25200.0
2009-04-06 14:00:00,36.74,36.75,36.71,36.74,23900.0,26.3053,26.3125,26.2838,26.3053,23900.0
2009-04-06 14:05:00,36.74,36.76,36.71,36.75,33100.0,26.3053,26.3196,26.2838,26.3125,33100.0
2009-04-06 14:10:00,36.75,36.76,36.66,36.73,51500.0,26.3125,26.3196,26.248,26.2981,51500.0
2009-04-06 14:15:00,36.73,36.73,36.63,36.66,33100.0,26.2981,26.2981,26.2265,26.248,33100.0
2009-04-06 14:20:00,36.65,36.66,36.6,36.64,32700.0,26.2409,26.248,26.2051,26.2337,32700.0
2009-04-06 14:25:00,36.64,36.69,36.62,36.68,42400.0,26.2337,26.2695,26.2194,26.2623,42400.0
2009-04-06 14:30:00,36.69,36.69,36.5,36.54,62400.0,26.2695,26.2695,26.1335,26.1621,62400.0
2009-04-06 14:35:00,36.55,36.61,36.55,36.61,36700.0,26.1693,26.2122,26.1693,26.2122,36700.0
2009-04-06 14:40:00,36.61,36.62,36.56,36.61,54200.0,26.2122,26.2194,26.1764,26.2122,54200.0
2009-04-06 14:45:00,36.62,36.64,36.56,36.63,47500.0,26.2194,26.2337,26.1764,26.2265,47500.0
2009-04-06 14:50:00,36.63,36.69,36.63,36.69,42000.0,26.2265,26.2695,26.2265,26.2695,42000.0
2009-04-06 14:55:00,36.69,36.69,36.64,36.66,26100.0,26.2695,26.2695,26.2337,26.248,26100.0
2009-04-06 15:00:00,36.65,36.69,36.62,36.68,31400.0,26.2409,26.2695,26.2194,26.2623,31400.0
2009-04-06 15:05:00,36.68,36.7,36.67,36.68,87300.0,26.2623,26.2767,26.2552,26.2623,87300.0
2009-04-06 15:10:00,36.68,36.72,36.67,36.7,53200.0,26.2623,26.291,26.2552,26.2767,53200.0
2009-04-06 15:15:00,36.71,36.8,36.69,36.77,64700.0,26.2838,26.3483,26.2695,26.3268,64700.0
2009-04-06 15:20:00,36.76,36.81,36.69,36.71,57500.0,26.3196,26.3554,26.2695,26.2838,57500.0
2009-04-06 15:25:00,36.71,36.74,36.64,36.67,55500.0,26.2838,26.3053,26.2337,26.2552,55500.0
2009-04-06 15:30:00,36.64,36.77,36.64,36.68,66000.0,26.2337,26.3268,26.2337,26.2623,66000.0
2009-04-06 15:35:00,36.68,36.68,36.53,36.53,74800.0,26.2623,26.2623,26.1549,26.1549,74800.0
2009-04-06 15:40:00,36.54,36.7,36.53,36.7,56900.0,26.1621,26.2767,26.1549,26.2767,56900.0
2009-04-06 15:45:00,36.69,36.69,36.56,36.64,73100.0,26.2695,26.2695,26.1764,26.2337,73100.0
2009-04-06 15:50:00,36.63,36.78,36.63,36.76,138500.0,26.2265,26.3339,26.2265,26.3196,138500.0
2009-04-06 15:55:00,36.76,36.82,36.73,36.79,152900.0,26.3196,26.3626,26.2981,26.3411,152900.0
2009-04-07 09:30:00,36.88,37.24,36.79,36.92,75600.0,26.4055,26.6633,26.3411,26.4342,75600.0
2009-04-07 09:35:00,36.96,37.05,36.91,37.04,54800.0,26.4628,26.5273,26.427,26.5201,54800.0
2009-04-07 09:40:00,37.04,37.15,36.97,37.13,57900.0,26.5201,26.5989,26.47,26.5845,57900.0
2009-04-07 09:45:00,37.15,37.15,37.01,37.13,67900.0,26.5989,26.5989,26.4986,26.5845,67900.0
2009-04-07 09:50:00,37.12,37.36,37.1,37.34,90000.0,26.5774,26.7492,26.5631,26.7349,90000.0
2009-04-07 09:55:00,37.34,37.68,37.32,37.64,127300.0,26.7349,26.9783,26.7206,26.9497,127300.0
2009-04-07 10:00:00,37.64,37.93,37.61,37.88,119700.0,26.9497,27.1573,26.9282,27.1215,119700.0
2009-04-07 10:05:00,37.87,37.89,37.73,37.75,96800.0,27.1144,27.1287,27.0141,27.0285,96800.0
2009-04-07 10:10:00,37.76,37.79,37.58,37.72,73200.0,27.0356,27.0571,26.9067,27.007,73200.0
2009-04-07 10:15:00,37.72,37.86,37.71,37.77,47200.0,27.007,27.1072,26.9998,27.0428,47200.0
2009-04-07 10:20:00,37.76,37.8,37.64,37.66,39900.0,27.0356,27.0643,26.9497,26.964,39900.0
2009-04-07 10:25:00,37.68,37.81,37.66,37.78,27600.0,26.9783,27.0714,26.964,27.0499,27600.0
2009-04-07 10:30:00,37.78,37.99,37.77,37.98,46600.0,27.0499,27.2003,27.0428,27.1931,46600.0
2009-04-07 10:35:00,37.97,38.04,37.97,38.0,50900.0,27.186,27.2361,27.186,27.2074,50900.0
2009-04-07 10:40:00,38.0,38.08,37.95,38.08,42600.0,27.2074,27.2647,27.1716,27.2647,42600.0
2009-04-07 10:45:00,38.07,38.2,38.06,38.15,152700.0,27.2576,27.3506,27.2504,27.3148,152700.0
2009-04-07 10:50:00,38.15,38.16,38.12,38.13,29300.0,27.3148,27.322,27.2934,27.3005,29300.0
2009-04-07 10:55:00,38.13,38.17,38.08,38.13,43700.0,27.3005,27.3292,27.2647,27.3005,43700.0
2009-04-07 11:00:00,38.13,38.17,38.08,38.15,66500.0,27.3005,27.3292,27.2647,27.3148,66500.0
2009-04-07 11:05:00,38.15,38.15,38.08,38.14,71800.0,27.3148,27.3148,27.2647,27.3077,71800.0
2009-04-07 11:10:00,38.13,38.15,38.11,38.14,45600.0,27.3005,27.3148,27.2862,27.3077,45600.0
2009-04-07 11:15:00,38.14,38.17,38.11,38.16,50200.0,27.3077,27.3292,27.2862,27.322,50200.0
2009-04-07 11:20:00,38.16,38.29,38.13,38.25,60500.0,27.322,27.4151,27.3005,27.3864,60500.0
2009-04-07 11:25:00,38.25,38.25,38.14,38.15,32600.0,27.3864,27.3864,27.3077,27.3148,32600.0
2009-04-07 11:30:00,38.15,38.3,38.15,38.25,36900.0,27.3148,27.4222,27.3148,27.3864,36900.0
2009-04-07 11:35:00,38.24,38.24,38.09,38.1,43600.0,27.3793,27.3793,27.2719,27.279,43600.0
2009-04-07 11:40:00,38.11,38.12,38.06,38.11,42100.0,27.2862,27.2934,27.2504,27.2862,42100.0
2009-04-07 11:45:00,38.11,38.15,38.09,38.15,33900.0,27.2862,27.3148,27.2719,27.3148,33900.0
2009-04-07 11:50:00,38.15,38.21,38.14,38.18,44600.0,27.3148,27.3578,27.3077,27.3363,44600.0
2009-04-07 11:55:00,38.18,38.22,38.16,38.18,31700.0,27.3363,27.365,27.322,27.3363,31700.0
2009-04-07 12:00:00,38.17,38.3,38.17,38.28,32800.0,27.3292,27.4222,27.3292,27.4079,32800.0
2009-04-07 12:05:00,38.27,38.29,38.22,38.22,32100.0,27.4008,27.4151,27.365,27.365,32100.0
2009-04-07 12:10:00,38.23,38.35,38.21,38.35,42500.0,27.3721,27.458,27.3578,27.458,42500.0
2009-04-07 12:15:00,38.36,38.36,38.31,38.34,14300.0,27.4652,27.4652,27.4294,27.4509,14300.0
2009-04-07 12:20:00,38.35,38.37,38.32,38.33,19700.0,27.458,27.4724,27.4366,27.4437,19700.0
2009-04-07 12:25:00,38.33,38.34,38.3,38.33,34500.0,27.4437,27.4509,27.4222,27.4437,34500.0
2009-04-07 12:30:00,38.32,38.33,38.3,38.3,19500.0,27.4366,27.4437,27.4222,27.4222,19500.0
2009-04-07 12:35:00,38.31,38.34,38.28,38.31,57700.0,27.4294,27.4509,27.4079,27.4294,57700.0
2009-04-07 12:40:00,38.31,38.43,38.3,38.41,39200.0,27.4294,27.5153,27.4222,27.501,39200.0
2009-04-07 12:45:00,38.42,38.44,38.38,38.4,37200.0,27.5082,27.5225,27.4795,27.4938,37200.0
2009-04-07 12:50:00,38.4,38.52,38.4,38.48,44500.0,27.4938,27.5798,27.4938,27.5511,44500.0
2009-04-07 12:55:00,38.48,38.49,38.46,38.47,15200.0,27.5511,27.5583,27.5368,27.544,15200.0
2009-04-07 13:00:00,38.48,38.48,38.35,38.35,48600.0,27.5511,27.5511,27.458,27.458,48600.0
2009-04-07 13:05:00,38.35,38.42,38.26,38.27,93400.0,27.458,27.5082,27.3936,27.4008,93400.0
2009-04-07 13:10:00,38.27,38.29,38.24,38.28,26700.0,27.4008,27.4151,27.3793,27.4079,26700.0
2009-04-07 13:15:00,38.28,38.28,38.16,38.19,57700.0,27.4079,27.4079,27.322,27.3435,57700.0
2009-04-07 13:20:00,38.19,38.23,38.17,38.21,25600.0,27.3435,27.3721,27.3292,27.3578,25600.0
2009-04-07 13:25:00,38.22,38.22,38.2,38.21,17300.0,27.365,27.365,27.3506,27.3578,17300.0
2009-04-07 13:30:00,38.21,38.21,38.14,38.15,26700.0,27.3578,27.3578,27.3077,27.3148,26700.0
2009-04-07 13:35:00,38.15,38.16,38.14,38.15,21700.0,27.3148,27.322,27.3077,27.3148,21700.0
2009-04-07 13:40:00,38.16,38.16,38.15,38.15,26100.0,27.322,27.322,27.3148,27.3148,26100.0
2009-04-07 13:45:00,38.15,38.16,38.15,38.16,8800.0,27.3148,27.322,27.3148,27.322,8800.0
2009-04-07 13:50:00,38.15,38.19,38.09,38.19,56300.0,27.3148,27.3435,27.2719,27.3435,56300.0
2009-04-07 13:55:00,38.19,38.21,38.18,38.18,19100.0,27.3435,27.3578,27.3363,27.3363,19100.0
2009-04-07 14:00:00,38.17,38.18,38.1,38.12,26900.0,27.3292,27.3363,27.279,27.2934,26900.0
2009-04-07 14:05:00,38.11,38.16,38.05,38.16,38600.0,27.2862,27.322,27.2432,27.322,38600.0
2009-04-07 14:10:00,38.15,38.18,38.14,38.16,18900.0,27.3148,27.3363,27.3077,27.322,18900.0
2009-04-07 14:15:00,38.16,38.16,38.14,38.14,14100.0,27.322,27.322,27.3077,27.3077,14100.0
2009-04-07 14:20:00,38.15,38.18,38.14,38.16,24600.0,27.3148,27.3363,27.3077,27.322,24600.0
2009-04-07 14:25:00,38.16,38.24,38.16,38.23,37600.0,27.322,27.3793,27.322,27.3721,37600.0
2009-04-07 14:30:00,38.23,38.23,38.18,38.19,23100.0,27.3721,27.3721,27.3363,27.3435,23100.0
2009-04-07 14:35:00,38.2,38.2,38.17,38.17,15700.0,27.3506,27.3506,27.3292,27.3292,15700.0
2009-04-07 14:40:00,38.18,38.25,38.17,38.17,42900.0,27.3363,27.3864,27.3292,27.3292,42900.0
2009-04-07 14:45:00,38.17,38.24,38.17,38.21,35200.0,27.3292,27.3793,27.3292,27.3578,35200.0
2009-04-07 14:50:00,38.21,38.23,38.17,38.17,43800.0,27.3578,27.3721,27.3292,27.3292,43800.0
2009-04-07 14:55:00,38.18,38.27,38.17,38.24,33700.0,27.3363,27.4008,27.3292,27.3793,33700.0
2009-04-07 15:00:00,38.23,38.26,38.19,38.21,43100.0,27.3721,27.3936,27.3435,27.3578,43100.0
2009-04-07 15:05:00,38.22,38.3,38.2,38.3,37400.0,27.365,27.4222,27.3506,27.4222,37400.0
2009-04-07 15:10:00,38.3,38.38,38.28,38.28,57600.0,27.4222,27.4795,27.4079,27.4079,57600.0
2009-04-07 15:15:00,38.26,38.33,38.26,38.28,31400.0,27.3936,27.4437,27.3936,27.4079,31400.0
2009-04-07 15:20:00,38.28,38.3,38.23,38.23,40700.0,27.4079,27.4222,27.3721,27.3721,40700.0
2009-04-07 15:25:00,38.23,38.29,38.2,38.2,52200.0,27.3721,27.4151,27.3506,27.3506,52200.0
2009-04-07 15:30:00,38.2,38.21,38.17,38.18,65400.0,27.3506,27.3578,27.3292,27.3363,65400.0
2009-04-07 15:35:00,38.19,38.19,38.05,38.07,119100.0,27.3435,27.3435,27.2432,27.2576,119100.0
2009-04-07 15:40:00,38.07,38.21,38.02,38.13,102700.0,27.2576,27.3578,27.2218,27.3005,102700.0
2009-04-07 15:45:00,38.14,38.18,38.01,38.01,132500.0,27.3077,27.3363,27.2146,27.2146,132500.0
2009-04-07 15:50:00,38.01,38.13,37.99,38.0,170100.0,27.2146,27.3005,27.2003,27.2074,170100.0
2009-04-07 15:55:00,38.0,38.01,37.8,37.84,254700.0,27.2074,27.2146,27.0643,27.0929,254700.0
2009-04-08 09:30:00,37.95,38.1,37.83,38.03,25000.0,27.1716,27.279,27.0857,27.2289,25000.0
2009-04-08 09:35:00,38.0,38.07,37.91,38.06,18800.0,27.2074,27.2576,27.143,27.2504,18800.0
2009-04-08 09:40:00,38.07,38.31,38.07,38.3,21800.0,27.2576,27.4294,27.2576,27.4222,21800.0
2009-04-08 09:45:00,38.31,38.31,38.21,38.27,14100.0,27.4294,27.4294,27.3578,27.4008,14100.0
2009-04-08 09:50:00,38.25,38.26,38.11,38.18,33200.0,27.3864,27.3936,27.2862,27.3363,33200.0
2009-04-08 09:55:00,38.19,38.28,38.16,38.23,33900.0,27.3435,27.4079,27.322,27.3721,33900.0
2009-04-08 10:00:00,38.23,38.31,38.12,38.26,20600.0,27.3721,27.4294,27.2934,27.3936,20600.0
2009-04-08 10:05:00,38.25,38.34,38.23,38.32,22400.0,27.3864,27.4509,27.3721,27.4366,22400.0
2009-04-08 10:10:00,38.32,38.36,38.26,38.36,23700.0,27.4366,27.4652,27.3936,27.4652,23700.0
2009-04-08 10:15:00,38.36,38.37,38.2,38.21,16300.0,27.4652,27.4724,27.3506,27.3578,16300.0
2009-04-08 10:20:00,38.19,38.22,38.15,38.17,22300.0,27.3435,27.365,27.3148,27.3292,22300.0
2009-04-08 10:25:00,38.17,38.22,38.13,38.2,66500.0,27.3292,27.365,27.3005,27.3506,66500.0
2009-04-08 10:30:00,38.18,38.22,38.1,38.15,18700.0,27.3363,27.365,27.279,27.3148,18700.0
2009-04-08 10:35:00,38.16,38.18,38.03,38.05,30100.0,27.322,27.3363,27.2289,27.2432,30100.0
2009-04-08 10:40:00,38.04,38.14,38.04,38.14,12800.0,27.2361,27.3077,27.2361,27.3077,12800.0
2009-04-08 10:45:00,38.14,38.17,38.09,38.11,14200.0,27.3077,27.3292,27.2719,27.2862,14200.0
2009-04-08 10:50:00,38.1,38.18,38.09,38.18,12800.0,27.279,27.3363,27.2719,27.3363,12800.0
2009-04-08 10:55:00,38.18,38.21,38.11,38.11,14200.0,27.3363,27.3578,27.2862,27.2862,14200.0
2009-04-08 11:00:00,38.11,38.17,38.06,38.17,24500.0,27.2862,27.3292,27.2504,27.3292,24500.0
2009-04-08 11:05:00,38.17,38.27,38.17,38.25,17300.0,27.3292,27.4008,27.3292,27.3864,17300.0
2009-04-08 11:10:00,38.25,38.36,38.24,38.35,15700.0,27.3864,27.4652,27.3793,27.458,15700.0
2009-04-08 11:15:00,38.36,38.39,38.24,38.24,25700.0,27.4652,27.4867,27.3793,27.3793,25700.0
2009-04-08 11:20:00,38.24,38.26,38.23,38.23,13600.0,27.3793,27.3936,27.3721,27.3721,13600.0
2009-04-08 11:25:00,38.23,38.28,38.22,38.27,20300.0,27.3721,27.4079,27.365,27.4008,20300.0
2009-04-08 11:30:00,38.27,38.28,38.23,38.28,15900.0,27.4008,27.4079,27.3721,27.4079,15900.0
2009-04-08 11:35:00,38.29,38.43,38.29,38.41,19900.0,27.4151,27.5153,27.4151,27.501,19900.0
2009-04-08 11:40:00,38.4,38.4,38.34,38.36,14800.0,27.4938,27.4938,27.4509,27.4652,14800.0
2009-04-08 11:45:00,38.35,38.46,38.34,38.44,26800.0,27.458,27.5368,27.4509,27.5225,26800.0
2009-04-08 11:50:00,38.44,38.48,38.44,38.47,14700.0,27.5225,27.5511,27.5225,27.544,14700.0
2009-04-08 11:55:00,38.48,38.5,38.47,38.49,11300.0,27.5511,27.5654,27.544,27.5583,11300.0
2009-04-08 12:00:00,38.49,38.49,38.47,38.49,12700.0,27.5583,27.5583,27.544,27.5583,12700.0
2009-04-08 12:05:00,38.49,38.5,38.47,38.48,10600.0,27.5583,27.5654,27.544,27.5511,10600.0
2009-04-08 12:10:00,38.47,38.5,38.42,38.43,43700.0,27.544,27.5654,27.5082,27.5153,43700.0
2009-04-08 12:15:00,38.41,38.46,38.38,38.46,13000.0,27.501,27.5368,27.4795,27.5368,13000.0
2009-04-08 12:20:00,38.46,38.53,38.45,38.5,25800.0,27.5368,27.5869,27.5296,27.5654,25800.0
2009-04-08 12:25:00,38.49,38.6,38.49,38.58,29300.0,27.5583,27.637,27.5583,27.6227,29300.0
2009-04-08 12:30:00,38.59,38.59,38.57,38.59,7000.0,27.6299,27.6299,27.6156,27.6299,7000.0
2009-04-08 12:35:00,38.59,38.59,38.54,38.58,12400.0,27.6299,27.6299,27.5941,27.6227,12400.0
2009-04-08 12:40:00,38.58,38.71,38.57,38.68,17300.0,27.6227,27.7158,27.6156,27.6943,17300.0
2009-04-08 12:45:00,38.7,38.7,38.66,38.69,13200.0,27.7086,27.7086,27.68,27.7015,13200.0
2009-04-08 12:50:00,38.69,38.71,38.66,38.68,11900.0,27.7015,27.7158,27.68,27.6943,11900.0
2009-04-08 12:55:00,38.67,38.68,38.65,38.65,19200.0,27.6872,27.6943,27.6728,27.6728,19200.0
2009-04-08 13:00:00,38.64,38.67,38.64,38.66,7900.0,27.6657,27.6872,27.6657,27.68,7900.0
2009-04-08 13:05:00,38.67,38.69,38.65,38.67,8000.0,27.6872,27.7015,27.6728,27.6872,8000.0
2009-04-08 13:10:00,38.68,38.7,38.65,38.67,8600.0,27.6943,27.7086,27.6728,27.6872,8600.0
2009-04-08 13:15:00,38.68,38.7,38.62,38.63,14400.0,27.6943,27.7086,27.6514,27.6585,14400.0
2009-04-08 13:20:00,38.63,38.66,38.62,38.65,12300.0,27.6585,27.68,27.6514,27.6728,12300.0
2009-04-08 13:25:00,38.66,38.69,38.65,38.66,14500.0,27.68,27.7015,27.6728,27.68,14500.0
2009-04-08 13:30:00,38.67,38.7,38.66,38.7,14800.0,27.6872,27.7086,27.68,27.7086,14800.0
2009-04-08 13:35:00,38.7,38.7,38.62,38.62,15400.0,27.7086,27.7086,27.6514,27.6514,15400.0
2009-04-08 13:40:00,38.62,38.7,38.62,38.66,27500.0,27.6514,27.7086,27.6514,27.68,27500.0
2009-04-08 13:45:00,38.65,38.68,38.64,38.67,18500.0,27.6728,27.6943,27.6657,27.6872,18500.0
2009-04-08 13:50:00,38.67,38.68,38.62,38.62,16100.0,27.6872,27.6943,27.6514,27.6514,16100.0
2009-04-08 13:55:00,38.64,38.68,38.63,38.68,12200.0,27.6657,27.6943,27.6585,27.6943,12200.0
2009-04-08 14:00:00,38.68,38.69,38.56,38.64,61100.0,27.6943,27.7015,27.6084,27.6657,61100.0
2009-04-08 14:05:00,38.64,38.67,38.61,38.61,43100.0,27.6657,27.6872,27.6442,27.6442,43100.0
2009-04-08 14:10:00,38.61,38.7,38.61,38.69,29000.0,27.6442,27.7086,27.6442,27.7015,29000.0
2009-04-08 14:15:00,38.69,38.7,38.59,38.63,23500.0,27.7015,27.7086,27.6299,27.6585,23500.0
2009-04-08 14:20:00,38.63,38.66,38.62,38.65,42000.0,27.6585,27.68,27.6514,27.6728,42000.0
2009-04-08 14:25:00,38.64,38.67,38.62,38.66,23800.0,27.6657,27.6872,27.6514,27.68,23800.0
2009-04-08 14:30:00,38.65,38.68,38.6,38.6,28300.0,27.6728,27.6943,27.637,27.637,28300.0
2009-04-08 14:35:00,38.61,38.63,38.57,38.58,34900.0,27.6442,27.6585,27.6156,27.6227,34900.0
2009-04-08 14:40:00,38.59,38.62,38.52,38.59,32300.0,27.6299,27.6514,27.5798,27.6299,32300.0
2009-04-08 14:45:00,38.6,38.6,38.54,38.55,27000.0,27.637,27.637,27.5941,27.6012,27000.0
2009-04-08 14:50:00,38.56,38.56,38.43,38.45,30400.0,27.6084,27.6084,27.5153,27.5296,30400.0
2009-04-08 14:55:00,38.44,38.46,38.4,38.4,46100.0,27.5225,27.5368,27.4938,27.4938,46100.0
2009-04-08 15:00:00,38.41,38.41,38.26,38.29,35100.0,27.501,27.501,27.3936,27.4151,35100.0
2009-04-08 15:05:00,38.28,38.35,38.27,38.31,45200.0,27.4079,27.458,27.4008,27.4294,45200.0
2009-04-08 15:10:00,38.3,38.36,38.26,38.33,48500.0,27.4222,27.4652,27.3936,27.4437,48500.0
2009-04-08 15:15:00,38.34,38.39,38.3,38.37,34900.0,27.4509,27.4867,27.4222,27.4724,34900.0
2009-04-08 15:20:00,38.37,38.43,38.37,38.43,41100.0,27.4724,27.5153,27.4724,27.5153,41100.0
2009-04-08 15:25:00,38.43,38.49,38.39,38.4,45600.0,27.5153,27.5583,27.4867,27.4938,45600.0
2009-04-08 15:30:00,38.4,38.54,38.39,38.5,57600.0,27.4938,27.5941,27.4867,27.5654,57600.0
2009-04-08 15:35:00,38.5,38.51,38.44,38.49,46700.0,27.5654,27.5726,27.5225,27.5583,46700.0
2009-04-08 15:40:00,38.5,38.53,38.48,38.51,73500.0,27.5654,27.5869,27.5511,27.5726,73500.0
2009-04-08 15:45:00,38.52,38.58,38.46,38.52,65100.0,27.5798,27.6227,27.5368,27.5798,65100.0
2009-04-08 15:50:00,38.52,38.54,38.42,38.42,70900.0,27.5798,27.5941,27.5082,27.5082,70900.0
2009-04-08 15:55:00,38.42,38.54,38.42,38.53,94300.0,27.5082,27.5941,27.5082,27.5869,94300.0
2009-04-09 09:30:00,38.82,39.11,38.82,38.84,24700.0,27.7946,28.0022,27.7946,27.8089,24700.0
2009-04-09 09:35:00,38.82,38.99,38.82,38.9,11700.0,27.7946,27.9163,27.7946,27.8518,11700.0
2009-04-09 09:40:00,38.91,38.97,38.81,38.82,23900.0,27.859,27.902,27.7874,27.7946,23900.0
2009-04-09 09:45:00,38.83,38.85,38.51,38.51,30700.0,27.8017,27.816,27.5726,27.5726,30700.0
2009-04-09 09:50:00,38.52,38.76,38.52,38.73,22600.0,27.5798,27.7516,27.5798,27.7301,22600.0
2009-04-09 09:55:00,38.74,38.78,38.71,38.73,18600.0,27.7373,27.7659,27.7158,27.7301,18600.0
2009-04-09 10:00:00,38.72,38.76,38.65,38.65,17900.0,27.723,27.7516,27.6728,27.6728,17900.0
2009-04-09 10:05:00,38.64,38.67,38.6,38.6,15900.0,27.6657,27.6872,27.637,27.637,15900.0
2009-04-09 10:10:00,38.59,38.65,38.56,38.65,13200.0,27.6299,27.6728,27.6084,27.6728,13200.0
2009-04-09 10:15:00,38.65,38.65,38.51,38.51,13600.0,27.6728,27.6728,27.5726,27.5726,13600.0
2009-04-09 10:20:00,38.51,38.55,38.46,38.52,18200.0,27.5726,27.6012,27.5368,27.5798,18200.0
2009-04-09 10:25:00,38.51,38.55,38.5,38.53,16700.0,27.5726,27.6012,27.5654,27.5869,16700.0
2009-04-09 10:30:00,38.53,38.53,38.44,38.45,15700.0,27.5869,27.5869,27.5225,27.5296,15700.0
2009-04-09 10:35:00,38.45,38.52,38.45,38.5,22700.0,27.5296,27.5798,27.5296,27.5654,22700.0
2009-04-09 10:40:00,38.5,38.51,38.36,38.36,19200.0,27.5654,27.5726,27.4652,27.4652,19200.0
2009-04-09 10:45:00,38.37,38.4,38.34,38.4,21900.0,27.4724,27.4938,27.4509,27.4938,21900.0
2009-04-09 10:50:00,38.4,38.4,38.35,38.36,13300.0,27.4938,27.4938,27.458,27.4652,13300.0
2009-04-09 10:55:00,38.35,38.37,38.27,38.29,19300.0,27.458,27.4724,27.4008,27.4151,19300.0
2009-04-09 11:00:00,38.29,38.31,38.26,38.3,34400.0,27.4151,27.4294,27.3936,27.4222,34400.0
2009-04-09 11:05:00,38.3,38.3,38.27,38.3,11000.0,27.4222,27.4222,27.4008,27.4222,11000.0
2009-04-09 11:10:00,38.31,38.31,38.28,38.3,8800.0,27.4294,27.4294,27.4079,27.4222,8800.0
2009-04-09 11:15:00,38.29,38.35,38.29,38.31,43600.0,27.4151,27.458,27.4151,27.4294,43600.0
2009-04-09 11:20:00,38.3,38.31,38.28,38.3,20800.0,27.4222,27.4294,27.4079,27.4222,20800.0
2009-04-09 11:25:00,38.3,38.3,38.17,38.17,35900.0,27.4222,27.4222,27.3292,27.3292,35900.0
2009-04-09 11:30:00,38.16,38.19,38.0,38.0,17900.0,27.322,27.3435,27.2074,27.2074,17900.0
2009-04-09 11:35:00,38.0,38.01,37.93,37.97,19100.0,27.2074,27.2146,27.1573,27.186,19100.0
2009-04-09 11:40:00,37.97,38.01,37.95,38.01,16700.0,27.186,27.2146,27.1716,27.2146,16700.0
2009-04-09 11:45:00,38.0,38.07,38.0,38.06,18200.0,27.2074,27.2576,27.2074,27.2504,18200.0
2009-04-09 11:50:00,38.06,38.1,38.05,38.09,13800.0,27.2504,27.279,27.2432,27.2719,13800.0
2009-04-09 11:55:00,38.07,38.19,38.06,38.19,9400.0,27.2576,27.3435,27.2504,27.3435,9400.0
2009-04-09 12:00:00,38.2,38.23,38.18,38.18,15600.0,27.3506,27.3721,27.3363,27.3363,15600.0
2009-04-09 12:05:00,38.18,38.19,38.14,38.18,16900.0,27.3363,27.3435,27.3077,27.3363,16900.0
2009-04-09 12:10:00,38.18,38.19,38.13,38.13,13900.0,27.3363,27.3435,27.3005,27.3005,13900.0
2009-04-09 12:15:00,38.12,38.12,38.06,38.08,11100.0,27.2934,27.2934,27.2504,27.2647,11100.0
2009-04-09 12:20:00,38.08,38.11,38.08,38.11,6500.0,27.2647,27.2862,27.2647,27.2862,6500.0
2009-04-09 12:25:00,38.12,38.15,38.11,38.15,9100.0,27.2934,27.3148,27.2862,27.3148,9100.0
2009-04-09 12:30:00,38.16,38.21,38.14,38.14,13100.0,27.322,27.3578,27.3077,27.3077,13100.0
2009-04-09 12:35:00,38.15,38.16,38.14,38.16,11700.0,27.3148,27.322,27.3077,27.322,11700.0
2009-04-09 12:40:00,38.16,38.2,38.16,38.2,7700.0,27.322,27.3506,27.322,27.3506,7700.0
2009-04-09 12:45:00,38.2,38.2,38.17,38.18,14500.0,27.3506,27.3506,27.3292,27.3363,14500.0
2009-04-09 12:50:00,38.17,38.18,38.13,38.15,22100.0,27.3292,27.3363,27.3005,27.3148,22100.0
2009-04-09 12:55:00,38.16,38.17,38.15,38.17,8200.0,27.322,27.3292,27.3148,27.3292,8200.0
2009-04-09 13:00:00,38.15,38.22,38.15,38.19,19500.0,27.3148,27.365,27.3148,27.3435,19500.0
2009-04-09 13:05:00,38.19,38.19,38.17,38.17,8500.0,27.3435,27.3435,27.3292,27.3292,8500.0
2009-04-09 13:10:00,38.17,38.18,38.15,38.18,12500.0,27.3292,27.3363,27.3148,27.3363,12500.0
2009-04-09 13:15:00,38.18,38.18,38.16,38.18,17800.0,27.3363,27.3363,27.322,27.3363,17800.0
2009-04-09 13:20:00,38.18,38.2,38.17,38.18,24000.0,27.3363,27.3506,27.3292,27.3363,24000.0
2009-04-09 13:25:00,38.18,38.2,38.18,38.19,14600.0,27.3363,27.3506,27.3363,27.3435,14600.0
2009-04-09 13:30:00,38.2,38.23,38.19,38.22,16900.0,27.3506,27.3721,27.3435,27.365,16900.0
2009-04-09 13:35:00,38.22,38.27,38.22,38.23,36100.0,27.365,27.4008,27.365,27.3721,36100.0
2009-04-09 13:40:00,38.21,38.26,38.21,38.26,16300.0,27.3578,27.3936,27.3578,27.3936,16300.0
2009-04-09 13:45:00,38.25,38.31,38.25,38.29,20200.0,27.3864,27.4294,27.3864,27.4151,20200.0
2009-04-09 13:50:00,38.28,38.28,38.27,38.27,8600.0,27.4079,27.4079,27.4008,27.4008,8600.0
2009-04-09 13:55:00,38.27,38.28,38.26,38.26,6700.0,27.4008,27.4079,27.3936,27.3936,6700.0
2009-04-09 14:00:00,38.26,38.28,38.23,38.24,26100.0,27.3936,27.4079,27.3721,27.3793,26100.0
2009-04-09 14:05:00,38.24,38.25,38.23,38.23,5200.0,27.3793,27.3864,27.3721,27.3721,5200.0
2009-04-09 14:10:00,38.23,38.25,38.21,38.21,16600.0,27.3721,27.3864,27.3578,27.3578,16600.0
2009-04-09 14:15:00,38.22,38.23,38.19,38.23,57400.0,27.365,27.3721,27.3435,27.3721,57400.0
2009-04-09 14:20:00,38.23,38.24,38.21,38.24,16600.0,27.3721,27.3793,27.3578,27.3793,16600.0
2009-04-09 14:25:00,38.24,38.28,38.24,38.27,22300.0,27.3793,27.4079,27.3793,27.4008,22300.0
2009-04-09 14:30:00,38.27,38.32,38.26,38.32,26100.0,27.4008,27.4366,27.3936,27.4366,26100.0
2009-04-09 14:35:00,38.33,38.42,38.29,38.42,25000.0,27.4437,27.5082,27.4151,27.5082,25000.0
2009-04-09 14:40:00,38.42,38.44,38.41,38.44,15500.0,27.5082,27.5225,27.501,27.5225,15500.0
2009-04-09 14:45:00,38.44,38.58,38.44,38.52,35500.0,27.5225,27.6227,27.5225,27.5798,35500.0
2009-04-09 14:50:00,38.52,38.53,38.43,38.44,21900.0,27.5798,27.5869,27.5153,27.5225,21900.0
2009-04-09 14:55:00,38.43,38.48,38.42,38.46,16400.0,27.5153,27.5511,27.5082,27.5368,16400.0
2009-04-09 15:00:00,38.46,38.46,38.4,38.42,17600.0,27.5368,27.5368,27.4938,27.5082,17600.0
2009-04-09 15:05:00,38.42,38.42,38.4,38.41,12200.0,27.5082,27.5082,27.4938,27.501,12200.0
2009-04-09 15:10:00,38.41,38.42,38.36,38.38,25500.0,27.501,27.5082,27.4652,27.4795,25500.0
2009-04-09 15:15:00,38.37,38.4,38.33,38.34,48800.0,27.4724,27.4938,27.4437,27.4509,48800.0
2009-04-09 15:20:00,38.34,38.34,38.27,38.27,21100.0,27.4509,27.4509,27.4008,27.4008,21100.0
2009-04-09 15:25:00,38.28,38.31,38.25,38.29,23500.0,27.4079,27.4294,27.3864,27.4151,23500.0
2009-04-09 15:30:00,38.28,38.29,38.23,38.28,47200.0,27.4079,27.4151,27.3721,27.4079,47200.0
2009-04-09 15:35:00,38.28,38.4,38.28,38.39,47300.0,27.4079,27.4938,27.4079,27.4867,47300.0
2009-04-09 15:40:00,38.38,38.45,38.32,38.4,88000.0,27.4795,27.5296,27.4366,27.4938,88000.0
2009-04-09 15:45:00,38.4,38.49,38.35,38.48,56200.0,27.4938,27.5583,27.458,27.5511,56200.0
2009-04-09 15:50:00,38.47,38.49,38.25,38.29,86200.0,27.544,27.5583,27.3864,27.4151,86200.0
2009-04-09 15:55:00,38.29,38.43,38.28,38.43,110300.0,27.4151,27.5153,27.4079,27.5153,110300.0
2009-04-13 09:30:00,38.36,38.41,38.24,38.33,28300.0,27.4652,27.501,27.3793,27.4437,28300.0
2009-04-13 09:35:00,38.36,38.36,38.06,38.09,11800.0,27.4652,27.4652,27.2504,27.2719,11800.0
2009-04-13 09:40:00,38.08,38.19,37.93,37.96,13300.0,27.2647,27.3435,27.1573,27.1788,13300.0
2009-04-13 09:45:00,37.97,38.01,37.9,37.94,10600.0,27.186,27.2146,27.1358,27.1645,10600.0
2009-04-13 09:50:00,37.97,38.1,37.94,38.01,13000.0,27.186,27.279,27.1645,27.2146,13000.0
2009-04-13 09:55:00,38.0,38.0,37.84,37.88,14600.0,27.2074,27.2074,27.0929,27.1215,14600.0
2009-04-13 10:00:00,37.88,38.1,37.87,38.05,15000.0,27.1215,27.279,27.1144,27.2432,15000.0
2009-04-13 10:05:00,38.05,38.08,37.87,37.91,13100.0,27.2432,27.2647,27.1144,27.143,13100.0
2009-04-13 10:10:00,37.9,37.96,37.81,37.92,17300.0,27.1358,27.1788,27.0714,27.1502,17300.0
2009-04-13 10:15:00,37.95,37.95,37.75,37.76,20800.0,27.1716,27.1716,27.0285,27.0356,20800.0
2009-04-13 10:20:00,37.78,37.82,37.73,37.8,12700.0,27.0499,27.0786,27.0141,27.0643,12700.0
2009-04-13 10:25:00,37.8,37.81,37.73,37.74,19500.0,27.0643,27.0714,27.0141,27.0213,19500.0
2009-04-13 10:30:00,37.74,37.88,37.74,37.81,24900.0,27.0213,27.1215,27.0213,27.0714,24900.0
2009-04-13 10:35:00,37.8,37.88,37.79,37.87,17900.0,27.0643,27.1215,27.0571,27.1144,17900.0
2009-04-13 10:40:00,37.87,37.87,37.78,37.78,18900.0,27.1144,27.1144,27.0499,27.0499,18900.0
2009-04-13 10:45:00,37.78,37.86,37.76,37.86,18100.0,27.0499,27.1072,27.0356,27.1072,18100.0
2009-04-13 10:50:00,37.87,37.94,37.77,37.77,24700.0,27.1144,27.1645,27.0428,27.0428,24700.0
2009-04-13 10:55:00,37.77,37.79,37.7,37.77,18700.0,27.0428,27.0571,26.9927,27.0428,18700.0
2009-04-13 11:00:00,37.78,37.78,37.7,37.77,19500.0,27.0499,27.0499,26.9927,27.0428,19500.0
2009-04-13 11:05:00,37.77,37.84,37.76,37.82,12700.0,27.0428,27.0929,27.0356,27.0786,12700.0
2009-04-13 11:10:00,37.82,37.88,37.81,37.81,15000.0,27.0786,27.1215,27.0714,27.0714,15000.0
2009-04-13 11:15:00,37.81,37.84,37.8,37.82,15400.0,27.0714,27.0929,27.0643,27.0786,15400.0
2009-04-13 11:20:00,37.83,37.86,37.82,37.83,9600.0,27.0857,27.1072,27.0786,27.0857,9600.0
2009-04-13 11:25:00,37.82,37.94,37.8,37.88,26100.0,27.0786,27.1645,27.0643,27.1215,26100.0
2009-04-13 11:30:00,37.88,37.95,37.88,37.93,24500.0,27.1215,27.1716,27.1215,27.1573,24500.0
2009-04-13 11:35:00,37.93,37.95,37.88,37.88,15500.0,27.1573,27.1716,27.1215,27.1215,15500.0
2009-04-13 11:40:00,37.88,37.9,37.82,37.82,11700.0,27.1215,27.1358,27.0786,27.0786,11700.0
2009-04-13 11:45:00,37.82,37.9,37.81,37.9,20000.0,27.0786,27.1358,27.0714,27.1358,20000.0
2009-04-13 11:50:00,37.89,37.89,37.83,37.83,17500.0,27.1287,27.1287,27.0857,27.0857,17500.0
2009-04-13 11:55:00,37.83,37.88,37.82,37.88,10500.0,27.0857,27.1215,27.0786,27.1215,10500.0
2009-04-13 12:00:00,37.88,37.97,37.88,37.97,32500.0,27.1215,27.186,27.1215,27.186,32500.0
2009-04-13 12:05:00,37.97,37.99,37.95,37.99,22500.0,27.186,27.2003,27.1716,27.2003,22500.0
2009-04-13 12:10:00,37.98,38.0,37.97,37.97,13400.0,27.1931,27.2074,27.186,27.186,13400.0
2009-04-13 12:15:00,37.95,37.98,37.94,37.97,17700.0,27.1716,27.1931,27.1645,27.186,17700.0
2009-04-13 12:20:00,37.95,37.95,37.88,37.9,15700.0,27.1716,27.1716,27.1215,27.1358,15700.0
2009-04-13 12:25:00,37.9,37.92,37.9,37.91,8900.0,27.1358,27.1502,27.1358,27.143,8900.0
2009-04-13 12:30:00,37.9,37.92,37.89,37.9,11500.0,27.1358,27.1502,27.1287,27.1358,11500.0
2009-04-13 12:35:00,37.9,37.91,37.83,37.83,9500.0,27.1358,27.143,27.0857,27.0857,9500.0
2009-04-13 12:40:00,37.84,37.86,37.81,37.84,24000.0,27.0929,27.1072,27.0714,27.0929,24000.0
2009-04-13 12:45:00,37.85,37.85,37.77,37.79,8700.0,27.1001,27.1001,27.0428,27.0571,8700.0
2009-04-13 12:50:00,37.79,37.82,37.76,37.78,13400.0,27.0571,27.0786,27.0356,27.0499,13400.0
2009-04-13 12:55:00,37.78,37.79,37.77,37.78,9800.0,27.0499,27.0571,27.0428,27.0499,9800.0
2009-04-13 13:00:00,37.78,37.78,37.73,37.76,17800.0,27.0499,27.0499,27.0141,27.0356,17800.0
2009-04-13 13:05:00,37.76,37.78,37.75,37.77,10600.0,27.0356,27.0499,27.0285,27.0428,10600.0
2009-04-13 13:10:00,37.76,37.77,37.76,37.76,7100.0,27.0356,27.0428,27.0356,27.0356,7100.0
2009-04-13 13:15:00,37.76,37.82,37.76,37.82,10400.0,27.0356,27.0786,27.0356,27.0786,10400.0
2009-04-13 13:20:00,37.82,37.95,37.82,37.88,31800.0,27.0786,27.1716,27.0786,27.1215,31800.0
2009-04-13 13:25:00,37.88,37.88,37.85,37.87,12100.0,27.1215,27.1215,27.1001,27.1144,12100.0
2009-04-13 13:30:00,37.88,37.91,37.87,37.89,16500.0,27.1215,27.143,27.1144,27.1287,16500.0
2009-04-13 13:35:00,37.9,37.94,37.88,37.89,17400.0,27.1358,27.1645,27.1215,27.1287,17400.0
2009-04-13 13:40:00,37.9,37.92,37.89,37.91,17300.0,27.1358,27.1502,27.1287,27.143,17300.0
2009-04-13 13:45:00,37.9,37.93,37.9,37.9,12300.0,27.1358,27.1573,27.1358,27.1358,12300.0
2009-04-13 13:50:00,37.9,37.96,37.89,37.94,16000.0,27.1358,27.1788,27.1287,27.1645,16000.0
2009-04-13 13:55:00,37.93,37.95,37.92,37.94,17000.0,27.1573,27.1716,27.1502,27.1645,17000.0
2009-04-13 14:00:00,37.94,37.96,37.86,37.88,18800.0,27.1645,27.1788,27.1072,27.1215,18800.0
2009-04-13 14:05:00,37.88,37.91,37.86,37.87,14500.0,27.1215,27.143,27.1072,27.1144,14500.0
2009-04-13 14:10:00,37.87,37.9,37.86,37.88,17600.0,27.1144,27.1358,27.1072,27.1215,17600.0
2009-04-13 14:15:00,37.89,37.89,37.82,37.82,18500.0,27.1287,27.1287,27.0786,27.0786,18500.0
2009-04-13 14:20:00,37.83,37.84,37.8,37.8,11600.0,27.0857,27.0929,27.0643,27.0643,11600.0
2009-04-13 14:25:00,37.81,37.83,37.78,37.78,18900.0,27.0714,27.0857,27.0499,27.0499,18900.0
2009-04-13 14:30:00,37.79,37.81,37.77,37.79,18600.0,27.0571,27.0714,27.0428,27.0571,18600.0
2009-04-13 14:35:00,37.79,37.86,37.79,37.83,23700.0,27.0571,27.1072,27.0571,27.0857,23700.0
2009-04-13 14:40:00,37.84,37.86,37.76,37.85,24300.0,27.0929,27.1072,27.0356,27.1001,24300.0
2009-04-13 14:45:00,37.84,37.84,37.75,37.78,27000.0,27.0929,27.0929,27.0285,27.0499,27000.0
2009-04-13 14:50:00,37.79,37.88,37.78,37.85,28900.0,27.0571,27.1215,27.0499,27.1001,28900.0
2009-04-13 14:55:00,37.86,37.87,37.79,37.81,31900.0,27.1072,27.1144,27.0571,27.0714,31900.0
2009-04-13 15:00:00,37.79,37.88,37.73,37.85,54900.0,27.0571,27.1215,27.0141,27.1001,54900.0
2009-04-13 15:05:00,37.84,37.88,37.8,37.8,26500.0,27.0929,27.1215,27.0643,27.0643,26500.0
2009-04-13 15:10:00,37.79,37.82,37.77,37.81,20600.0,27.0571,27.0786,27.0428,27.0714,20600.0
2009-04-13 15:15:00,37.81,37.87,37.78,37.85,23900.0,27.0714,27.1144,27.0499,27.1001,23900.0
2009-04-13 15:20:00,37.85,37.89,37.82,37.88,37700.0,27.1001,27.1287,27.0786,27.1215,37700.0
2009-04-13 15:25:00,37.88,37.94,37.87,37.91,66100.0,27.1215,27.1645,27.1144,27.143,66100.0
2009-04-13 15:30:00,37.92,37.99,37.86,37.95,50000.0,27.1502,27.2003,27.1072,27.1716,50000.0
2009-04-13 15:35:00,37.94,37.95,37.87,37.93,27700.0,27.1645,27.1716,27.1144,27.1573,27700.0
2009-04-13 15:40:00,37.93,37.96,37.84,37.95,55900.0,27.1573,27.1788,27.0929,27.1716,55900.0
2009-04-13 15:45:00,37.96,37.96,37.85,37.86,26200.0,27.1788,27.1788,27.1001,27.1072,26200.0
2009-04-13 15:50:00,37.86,37.92,37.84,37.89,70300.0,27.1072,27.1502,27.0929,27.1287,70300.0
2009-04-13 15:55:00,37.88,37.88,37.78,37.78,79300.0,27.1215,27.1215,27.0499,27.0499,79300.0
2009-04-14 09:30:00,37.53,37.53,37.28,37.33,28800.0,26.8709,26.8709,26.6919,26.7277,28800.0
2009-04-14 09:35:00,37.35,37.56,37.32,37.45,19400.0,26.7421,26.8924,26.7206,26.8137,19400.0
2009-04-14 09:40:00,37.47,37.6,37.45,37.56,22400.0,26.828,26.9211,26.8137,26.8924,22400.0
2009-04-14 09:45:00,37.55,37.59,37.38,37.47,33400.0,26.8853,26.9139,26.7635,26.828,33400.0
2009-04-14 09:50:00,37.45,37.46,37.25,37.3,45400.0,26.8137,26.8208,26.6705,26.7063,45400.0
2009-04-14 09:55:00,37.3,37.3,37.2,37.26,21600.0,26.7063,26.7063,26.6347,26.6776,21600.0
2009-04-14 10:00:00,37.26,37.33,37.23,37.28,16600.0,26.6776,26.7277,26.6561,26.6919,16600.0
2009-04-14 10:05:00,37.24,37.29,37.2,37.27,11700.0,26.6633,26.6991,26.6347,26.6848,11700.0
2009-04-14 10:10:00,37.25,37.29,37.2,37.2,13000.0,26.6705,26.6991,26.6347,26.6347,13000.0
2009-04-14 10:15:00,37.2,37.2,37.1,37.1,12100.0,26.6347,26.6347,26.5631,26.5631,12100.0
2009-04-14 10:20:00,37.09,37.1,37.06,37.06,11400.0,26.5559,26.5631,26.5344,26.5344,11400.0
2009-04-14 10:25:00,37.06,37.12,37.03,37.12,24100.0,26.5344,26.5774,26.5129,26.5774,24100.0
2009-04-14 10:30:00,37.12,37.27,37.1,37.23,17700.0,26.5774,26.6848,26.5631,26.6561,17700.0
2009-04-14 10:35:00,37.23,37.25,37.21,37.23,8800.0,26.6561,26.6705,26.6418,26.6561,8800.0
2009-04-14 10:40:00,37.22,37.32,37.21,37.26,16400.0,26.649,26.7206,26.6418,26.6776,16400.0
2009-04-14 10:45:00,37.26,37.27,37.15,37.15,26100.0,26.6776,26.6848,26.5989,26.5989,26100.0
2009-04-14 10:50:00,37.17,37.19,37.14,37.18,19800.0,26.6132,26.6275,26.5917,26.6203,19800.0
2009-04-14 10:55:00,37.19,37.2,37.14,37.17,18900.0,26.6275,26.6347,26.5917,26.6132,18900.0
2009-04-14 11:00:00,37.18,37.23,37.16,37.21,19000.0,26.6203,26.6561,26.606,26.6418,19000.0
2009-04-14 11:05:00,37.19,37.24,37.16,37.23,24300.0,26.6275,26.6633,26.606,26.6561,24300.0
2009-04-14 11:10:00,37.2,37.22,37.14,37.16,9300.0,26.6347,26.649,26.5917,26.606,9300.0
2009-04-14 11:15:00,37.14,37.15,37.1,37.11,7700.0,26.5917,26.5989,26.5631,26.5702,7700.0
2009-04-14 11:20:00,37.11,37.22,37.11,37.2,18000.0,26.5702,26.649,26.5702,26.6347,18000.0
2009-04-14 11:25:00,37.21,37.21,37.16,37.16,7500.0,26.6418,26.6418,26.606,26.606,7500.0
2009-04-14 11:30:00,37.16,37.28,37.15,37.28,22200.0,26.606,26.6919,26.5989,26.6919,22200.0
2009-04-14 11:35:00,37.27,37.3,37.24,37.3,11500.0,26.6848,26.7063,26.6633,26.7063,11500.0
2009-04-14 11:40:00,37.3,37.36,37.28,37.28,14000.0,26.7063,26.7492,26.6919,26.6919,14000.0
2009-04-14 11:45:00,37.29,37.33,37.27,37.32,13300.0,26.6991,26.7277,26.6848,26.7206,13300.0
2009-04-14 11:50:00,37.31,37.33,37.3,37.3,9200.0,26.7134,26.7277,26.7063,26.7063,9200.0
2009-04-14 11:55:00,37.31,37.32,37.27,37.3,14500.0,26.7134,26.7206,26.6848,26.7063,14500.0
2009-04-14 12:00:00,37.28,37.3,37.25,37.3,11100.0,26.6919,26.7063,26.6705,26.7063,11100.0
2009-04-14 12:05:00,37.3,37.36,37.3,37.35,6400.0,26.7063,26.7492,26.7063,26.7421,6400.0
2009-04-14 12:10:00,37.36,37.42,37.36,37.41,9700.0,26.7492,26.7922,26.7492,26.785,9700.0
2009-04-14 12:15:00,37.41,37.44,37.4,37.44,4700.0,26.785,26.8065,26.7779,26.8065,4700.0
2009-04-14 12:20:00,37.44,37.5,37.4,37.5,8000.0,26.8065,26.8495,26.7779,26.8495,8000.0
2009-04-14 12:25:00,37.5,37.52,37.48,37.5,8700.0,26.8495,26.8638,26.8351,26.8495,8700.0
2009-04-14 12:30:00,37.49,37.52,37.49,37.51,8600.0,26.8423,26.8638,26.8423,26.8566,8600.0
2009-04-14 12:35:00,37.51,37.6,37.5,37.59,10400.0,26.8566,26.9211,26.8495,26.9139,10400.0
2009-04-14 12:40:00,37.59,37.61,37.5,37.51,10400.0,26.9139,26.9282,26.8495,26.8566,10400.0
2009-04-14 12:45:00,37.5,37.51,37.37,37.4,13800.0,26.8495,26.8566,26.7564,26.7779,13800.0
2009-04-14 12:50:00,37.38,37.43,37.38,37.42,9100.0,26.7635,26.7993,26.7635,26.7922,9100.0
2009-04-14 12:55:00,37.42,37.43,37.36,37.38,12000.0,26.7922,26.7993,26.7492,26.7635,12000.0
2009-04-14 13:00:00,37.38,37.38,37.36,37.37,5100.0,26.7635,26.7635,26.7492,26.7564,5100.0
2009-04-14 13:05:00,37.37,37.38,37.33,37.35,11500.0,26.7564,26.7635,26.7277,26.7421,11500.0
2009-04-14 13:10:00,37.34,37.36,37.31,37.35,23700.0,26.7349,26.7492,26.7134,26.7421,23700.0
2009-04-14 13:15:00,37.35,37.36,37.32,37.33,17100.0,26.7421,26.7492,26.7206,26.7277,17100.0
2009-04-14 13:20:00,37.32,37.35,37.32,37.34,12400.0,26.7206,26.7421,26.7206,26.7349,12400.0
2009-04-14 13:25:00,37.34,37.35,37.33,37.33,10800.0,26.7349,26.7421,26.7277,26.7277,10800.0
2009-04-14 13:30:00,37.33,37.35,37.29,37.3,26400.0,26.7277,26.7421,26.6991,26.7063,26400.0
2009-04-14 13:35:00,37.3,37.33,37.3,37.33,15100.0,26.7063,26.7277,26.7063,26.7277,15100.0
2009-04-14 13:40:00,37.33,37.34,37.32,37.34,5700.0,26.7277,26.7349,26.7206,26.7349,5700.0
2009-04-14 13:45:00,37.33,37.35,37.31,37.31,13900.0,26.7277,26.7421,26.7134,26.7134,13900.0
2009-04-14 13:50:00,37.31,37.35,37.31,37.32,11500.0,26.7134,26.7421,26.7134,26.7206,11500.0
2009-04-14 13:55:00,37.33,37.35,37.31,37.34,20500.0,26.7277,26.7421,26.7134,26.7349,20500.0
2009-04-14 14:00:00,37.35,37.36,37.32,37.33,15600.0,26.7421,26.7492,26.7206,26.7277,15600.0
2009-04-14 14:05:00,37.33,37.35,37.3,37.34,19300.0,26.7277,26.7421,26.7063,26.7349,19300.0
2009-04-14 14:10:00,37.34,37.47,37.31,37.47,16600.0,26.7349,26.828,26.7134,26.828,16600.0
2009-04-14 14:15:00,37.47,37.49,37.44,37.45,12200.0,26.828,26.8423,26.8065,26.8137,12200.0
2009-04-14 14:20:00,37.44,37.5,37.4,37.5,12500.0,26.8065,26.8495,26.7779,26.8495,12500.0
2009-04-14 14:25:00,37.49,37.49,37.45,37.48,13100.0,26.8423,26.8423,26.8137,26.8351,13100.0
2009-04-14 14:30:00,37.49,37.5,37.46,37.47,9900.0,26.8423,26.8495,26.8208,26.828,9900.0
2009-04-14 14:35:00,37.47,37.51,37.45,37.51,18000.0,26.828,26.8566,26.8137,26.8566,18000.0
2009-04-14 14:40:00,37.51,37.51,37.37,37.37,20200.0,26.8566,26.8566,26.7564,26.7564,20200.0
2009-04-14 14:45:00,37.37,37.37,37.29,37.33,21500.0,26.7564,26.7564,26.6991,26.7277,21500.0
2009-04-14 14:50:00,37.33,37.36,37.31,37.35,19000.0,26.7277,26.7492,26.7134,26.7421,19000.0
2009-04-14 14:55:00,37.33,37.36,37.3,37.33,18400.0,26.7277,26.7492,26.7063,26.7277,18400.0
2009-04-14 15:00:00,37.33,37.39,37.3,37.34,33800.0,26.7277,26.7707,26.7063,26.7349,33800.0
2009-04-14 15:05:00,37.34,37.38,37.33,37.37,19700.0,26.7349,26.7635,26.7277,26.7564,19700.0
2009-04-14 15:10:00,37.36,37.4,37.33,37.36,25000.0,26.7492,26.7779,26.7277,26.7492,25000.0
2009-04-14 15:15:00,37.37,37.46,37.34,37.46,25100.0,26.7564,26.8208,26.7349,26.8208,25100.0
2009-04-14 15:20:00,37.45,37.47,37.38,37.38,36700.0,26.8137,26.828,26.7635,26.7635,36700.0
2009-04-14 15:25:00,37.39,37.4,37.33,37.37,24700.0,26.7707,26.7779,26.7277,26.7564,24700.0
2009-04-14 15:30:00,37.37,37.39,37.32,37.35,41200.0,26.7564,26.7707,26.7206,26.7421,41200.0
2009-04-14 15:35:00,37.36,37.5,37.35,37.43,40000.0,26.7492,26.8495,26.7421,26.7993,40000.0
2009-04-14 15:40:00,37.43,37.45,37.36,37.36,35600.0,26.7993,26.8137,26.7492,26.7492,35600.0
2009-04-14 15:45:00,37.36,37.48,37.36,37.42,61200.0,26.7492,26.8351,26.7492,26.7922,61200.0
2009-04-14 15:50:00,37.41,37.43,37.35,37.35,82900.0,26.785,26.7993,26.7421,26.7421,82900.0
2009-04-14 15:55:00,37.35,37.39,37.3,37.37,133500.0,26.7421,26.7707,26.7063,26.7564,133500.0
2009-04-15 09:30:00,37.62,37.87,37.5,37.87,34300.0,26.9354,27.1144,26.8495,27.1144,34300.0
2009-04-15 09:35:00,37.87,38.0,37.78,37.82,26900.0,27.1144,27.2074,27.0499,27.0786,26900.0
2009-04-15 09:40:00,37.82,38.07,37.79,38.02,13700.0,27.0786,27.2576,27.0571,27.2218,13700.0
2009-04-15 09:45:00,38.0,38.05,37.94,38.0,33000.0,27.2074,27.2432,27.1645,27.2074,33000.0
2009-04-15 09:50:00,38.0,38.01,37.88,37.89,20700.0,27.2074,27.2146,27.1215,27.1287,20700.0
2009-04-15 09:55:00,37.91,37.95,37.86,37.89,35200.0,27.143,27.1716,27.1072,27.1287,35200.0
2009-04-15 10:00:00,37.89,37.94,37.81,37.81,20800.0,27.1287,27.1645,27.0714,27.0714,20800.0
2009-04-15 10:05:00,37.83,37.83,37.76,37.8,13000.0,27.0857,27.0857,27.0356,27.0643,13000.0
2009-04-15 10:10:00,37.81,37.83,37.63,37.67,18500.0,27.0714,27.0857,26.9425,26.9712,18500.0
2009-04-15 10:15:00,37.67,37.68,37.56,37.56,25100.0,26.9712,26.9783,26.8924,26.8924,25100.0
2009-04-15 10:20:00,37.57,37.6,37.49,37.5,20600.0,26.8996,26.9211,26.8423,26.8495,20600.0
2009-04-15 10:25:00,37.5,37.61,37.5,37.54,12400.0,26.8495,26.9282,26.8495,26.8781,12400.0
2009-04-15 10:30:00,37.57,37.57,37.48,37.51,11200.0,26.8996,26.8996,26.8351,26.8566,11200.0
2009-04-15 10:35:00,37.49,37.5,37.45,37.47,5700.0,26.8423,26.8495,26.8137,26.828,5700.0
2009-04-15 10:40:00,37.47,37.52,37.45,37.46,47000.0,26.828,26.8638,26.8137,26.8208,47000.0
2009-04-15 10:45:00,37.46,37.49,37.43,37.46,9000.0,26.8208,26.8423,26.7993,26.8208,9000.0
2009-04-15 10:50:00,37.45,37.46,37.37,37.4,13500.0,26.8137,26.8208,26.7564,26.7779,13500.0
2009-04-15 10:55:00,37.4,37.45,37.39,37.43,12700.0,26.7779,26.8137,26.7707,26.7993,12700.0
2009-04-15 11:00:00,37.43,37.56,37.43,37.54,14700.0,26.7993,26.8924,26.7993,26.8781,14700.0
2009-04-15 11:05:00,37.53,37.63,37.53,37.63,11900.0,26.8709,26.9425,26.8709,26.9425,11900.0
2009-04-15 11:10:00,37.61,37.63,37.56,37.62,15700.0,26.9282,26.9425,26.8924,26.9354,15700.0
2009-04-15 11:15:00,37.62,37.68,37.6,37.66,16400.0,26.9354,26.9783,26.9211,26.964,16400.0
2009-04-15 11:20:00,37.67,37.7,37.66,37.68,13200.0,26.9712,26.9927,26.964,26.9783,13200.0
2009-04-15 11:25:00,37.68,37.71,37.65,37.65,16300.0,26.9783,26.9998,26.9569,26.9569,16300.0
2009-04-15 11:30:00,37.65,37.66,37.61,37.62,11800.0,26.9569,26.964,26.9282,26.9354,11800.0
2009-04-15 11:35:00,37.62,37.62,37.55,37.55,11900.0,26.9354,26.9354,26.8853,26.8853,11900.0
2009-04-15 11:40:00,37.55,37.57,37.55,37.56,8000.0,26.8853,26.8996,26.8853,26.8924,8000.0
2009-04-15 11:45:00,37.55,37.55,37.52,37.54,14000.0,26.8853,26.8853,26.8638,26.8781,14000.0
2009-04-15 11:50:00,37.54,37.57,37.54,37.56,20500.0,26.8781,26.8996,26.8781,26.8924,20500.0
2009-04-15 11:55:00,37.57,37.63,37.57,37.61,10300.0,26.8996,26.9425,26.8996,26.9282,10300.0
2009-04-15 12:00:00,37.62,37.65,37.58,37.64,9400.0,26.9354,26.9569,26.9067,26.9497,9400.0
2009-04-15 12:05:00,37.64,37.68,37.63,37.68,5500.0,26.9497,26.9783,26.9425,26.9783,5500.0
2009-04-15 12:10:00,37.66,37.74,37.66,37.73,9900.0,26.964,27.0213,26.964,27.0141,9900.0
2009-04-15 12:15:00,37.73,37.76,37.73,37.74,9600.0,27.0141,27.0356,27.0141,27.0213,9600.0
2009-04-15 12:20:00,37.74,37.81,37.73,37.8,10400.0,27.0213,27.0714,27.0141,27.0643,10400.0
2009-04-15 12:25:00,37.82,37.82,37.8,37.81,5800.0,27.0786,27.0786,27.0643,27.0714,5800.0
2009-04-15 12:30:00,37.81,37.82,37.81,37.82,8900.0,27.0714,27.0786,27.0714,27.0786,8900.0
2009-04-15 12:35:00,37.82,37.85,37.81,37.81,7700.0,27.0786,27.1001,27.0714,27.0714,7700.0
2009-04-15 12:40:00,37.83,37.84,37.81,37.83,9700.0,27.0857,27.0929,27.0714,27.0857,9700.0
2009-04-15 12:45:00,37.84,37.93,37.84,37.89,28400.0,27.0929,27.1573,27.0929,27.1287,28400.0
2009-04-15 12:50:00,37.89,37.92,37.88,37.92,11600.0,27.1287,27.1502,27.1215,27.1502,11600.0
2009-04-15 12:55:00,37.91,37.93,37.89,37.93,6200.0,27.143,27.1573,27.1287,27.1573,6200.0
2009-04-15 13:00:00,37.93,37.99,37.9,37.97,24500.0,27.1573,27.2003,27.1358,27.186,24500.0
2009-04-15 13:05:00,37.98,37.98,37.88,37.88,23100.0,27.1931,27.1931,27.1215,27.1215,23100.0
2009-04-15 13:10:00,37.88,37.89,37.87,37.88,13100.0,27.1215,27.1287,27.1144,27.1215,13100.0
2009-04-15 13:15:00,37.88,37.89,37.87,37.88,10100.0,27.1215,27.1287,27.1144,27.1215,10100.0
2009-04-15 13:20:00,37.88,37.88,37.82,37.84,19300.0,27.1215,27.1215,27.0786,27.0929,19300.0
2009-04-15 13:25:00,37.83,37.84,37.8,37.84,12500.0,27.0857,27.0929,27.0643,27.0929,12500.0
2009-04-15 13:30:00,37.83,37.87,37.83,37.83,8900.0,27.0857,27.1144,27.0857,27.0857,8900.0
2009-04-15 13:35:00,37.83,37.83,37.79,37.82,11300.0,27.0857,27.0857,27.0571,27.0786,11300.0
2009-04-15 13:40:00,37.81,37.82,37.77,37.78,8000.0,27.0714,27.0786,27.0428,27.0499,8000.0
2009-04-15 13:45:00,37.78,37.79,37.72,37.72,11600.0,27.0499,27.0571,27.007,27.007,11600.0
2009-04-15 13:50:00,37.72,37.74,37.69,37.7,8700.0,27.007,27.0213,26.9855,26.9927,8700.0
2009-04-15 13:55:00,37.69,37.69,37.57,37.6,60800.0,26.9855,26.9855,26.8996,26.9211,60800.0
2009-04-15 14:00:00,37.59,37.71,37.57,37.69,25000.0,26.9139,26.9998,26.8996,26.9855,25000.0
2009-04-15 14:05:00,37.7,37.72,37.62,37.68,28700.0,26.9927,27.007,26.9354,26.9783,28700.0
2009-04-15 14:10:00,37.69,37.69,37.61,37.61,15400.0,26.9855,26.9855,26.9282,26.9282,15400.0
2009-04-15 14:15:00,37.62,37.62,37.52,37.53,16900.0,26.9354,26.9354,26.8638,26.8709,16900.0
2009-04-15 14:20:00,37.53,37.55,37.48,37.53,17300.0,26.8709,26.8853,26.8351,26.8709,17300.0
2009-04-15 14:25:00,37.54,37.56,37.52,37.54,17100.0,26.8781,26.8924,26.8638,26.8781,17100.0
2009-04-15 14:30:00,37.54,37.57,37.51,37.55,13600.0,26.8781,26.8996,26.8566,26.8853,13600.0
2009-04-15 14:35:00,37.56,37.58,37.52,37.53,13600.0,26.8924,26.9067,26.8638,26.8709,13600.0
2009-04-15 14:40:00,37.52,37.58,37.49,37.58,15700.0,26.8638,26.9067,26.8423,26.9067,15700.0
2009-04-15 14:45:00,37.59,37.64,37.58,37.63,15800.0,26.9139,26.9497,26.9067,26.9425,15800.0
2009-04-15 14:50:00,37.62,37.65,37.59,37.59,9700.0,26.9354,26.9569,26.9139,26.9139,9700.0
2009-04-15 14:55:00,37.58,37.62,37.55,37.62,13000.0,26.9067,26.9354,26.8853,26.9354,13000.0
2009-04-15 15:00:00,37.62,37.67,37.61,37.61,34500.0,26.9354,26.9712,26.9282,26.9282,34500.0
2009-04-15 15:05:00,37.61,37.63,37.52,37.52,22400.0,26.9282,26.9425,26.8638,26.8638,22400.0
2009-04-15 15:10:00,37.52,37.7,37.51,37.65,33800.0,26.8638,26.9927,26.8566,26.9569,33800.0
2009-04-15 15:15:00,37.64,37.71,37.62,37.69,18800.0,26.9497,26.9998,26.9354,26.9855,18800.0
2009-04-15 15:20:00,37.7,37.75,37.67,37.74,26400.0,26.9927,27.0285,26.9712,27.0213,26400.0
2009-04-15 15:25:00,37.73,37.74,37.68,37.71,16800.0,27.0141,27.0213,26.9783,26.9998,16800.0
2009-04-15 15:30:00,37.7,37.73,37.6,37.68,50000.0,26.9927,27.0141,26.9211,26.9783,50000.0
2009-04-15 15:35:00,37.68,37.69,37.64,37.67,57700.0,26.9783,26.9855,26.9497,26.9712,57700.0
2009-04-15 15:40:00,37.66,37.74,37.66,37.7,49600.0,26.964,27.0213,26.964,26.9927,49600.0
2009-04-15 15:45:00,37.69,37.72,37.68,37.72,53800.0,26.9855,27.007,26.9783,27.007,53800.0
2009-04-15 15:50:00,37.71,37.8,37.69,37.77,52400.0,26.9998,27.0643,26.9855,27.0428,52400.0
2009-04-15 15:55:00,37.77,37.89,37.77,37.83,100000.0,27.0428,27.1287,27.0428,27.0857,100000.0
2009-04-16 09:30:00,37.98,38.16,37.85,38.16,30900.0,27.1931,27.322,27.1001,27.322,30900.0
2009-04-16 09:35:00,38.12,38.33,38.11,38.22,27800.0,27.2934,27.4437,27.2862,27.365,27800.0
2009-04-16 09:40:00,38.24,38.25,38.0,38.0,17500.0,27.3793,27.3864,27.2074,27.2074,17500.0
2009-04-16 09:45:00,38.03,38.04,37.92,37.96,20000.0,27.2289,27.2361,27.1502,27.1788,20000.0
2009-04-16 09:50:00,37.97,38.0,37.95,37.95,6700.0,27.186,27.2074,27.1716,27.1716,6700.0
2009-04-16 09:55:00,37.95,37.95,37.85,37.91,25900.0,27.1716,27.1716,27.1001,27.143,25900.0
2009-04-16 10:00:00,37.9,38.01,37.89,37.92,77000.0,27.1358,27.2146,27.1287,27.1502,77000.0
2009-04-16 10:05:00,37.9,38.01,37.9,38.0,20300.0,27.1358,27.2146,27.1358,27.2074,20300.0
2009-04-16 10:10:00,37.99,38.02,37.97,38.0,19000.0,27.2003,27.2218,27.186,27.2074,19000.0
2009-04-16 10:15:00,38.0,38.05,37.99,38.01,21800.0,27.2074,27.2432,27.2003,27.2146,21800.0
2009-04-16 10:20:00,37.99,38.06,37.99,38.03,33600.0,27.2003,27.2504,27.2003,27.2289,33600.0
2009-04-16 10:25:00,38.03,38.27,38.03,38.21,42000.0,27.2289,27.4008,27.2289,27.3578,42000.0
2009-04-16 10:30:00,38.21,38.28,38.19,38.19,31800.0,27.3578,27.4079,27.3435,27.3435,31800.0
2009-04-16 10:35:00,38.18,38.21,38.13,38.13,10800.0,27.3363,27.3578,27.3005,27.3005,10800.0
2009-04-16 10:40:00,38.12,38.14,38.06,38.13,17300.0,27.2934,27.3077,27.2504,27.3005,17300.0
2009-04-16 10:45:00,38.11,38.14,38.09,38.14,10300.0,27.2862,27.3077,27.2719,27.3077,10300.0
2009-04-16 10:50:00,38.14,38.17,38.13,38.14,8800.0,27.3077,27.3292,27.3005,27.3077,8800.0
2009-04-16 10:55:00,38.13,38.17,38.11,38.17,11000.0,27.3005,27.3292,27.2862,27.3292,11000.0
2009-04-16 11:00:00,38.16,38.17,38.09,38.1,17300.0,27.322,27.3292,27.2719,27.279,17300.0
2009-04-16 11:05:00,38.09,38.1,38.04,38.05,20800.0,27.2719,27.279,27.2361,27.2432,20800.0
2009-04-16 11:10:00,38.05,38.06,38.02,38.03,17700.0,27.2432,27.2504,27.2218,27.2289,17700.0
2009-04-16 11:15:00,38.01,38.03,38.0,38.0,14200.0,27.2146,27.2289,27.2074,27.2074,14200.0
2009-04-16 11:20:00,37.99,38.0,37.94,37.94,17500.0,27.2003,27.2074,27.1645,27.1645,17500.0
2009-04-16 11:25:00,37.95,37.97,37.94,37.96,11500.0,27.1716,27.186,27.1645,27.1788,11500.0
2009-04-16 11:30:00,37.97,38.0,37.95,37.95,11800.0,27.186,27.2074,27.1716,27.1716,11800.0
2009-04-16 11:35:00,37.96,38.01,37.96,37.99,24600.0,27.1788,27.2146,27.1788,27.2003,24600.0
2009-04-16 11:40:00,37.99,38.01,37.94,37.98,28000.0,27.2003,27.2146,27.1645,27.1931,28000.0
2009-04-16 11:45:00,37.99,38.08,37.99,38.08,16900.0,27.2003,27.2647,27.2003,27.2647,16900.0
2009-04-16 11:50:00,38.07,38.08,38.07,38.07,8900.0,27.2576,27.2647,27.2576,27.2576,8900.0
2009-04-16 11:55:00,38.07,38.08,38.02,38.03,10400.0,27.2576,27.2647,27.2218,27.2289,10400.0
2009-04-16 12:00:00,38.03,38.04,37.97,37.97,10800.0,27.2289,27.2361,27.186,27.186,10800.0
2009-04-16 12:05:00,37.96,38.0,37.96,38.0,9400.0,27.1788,27.2074,27.1788,27.2074,9400.0
2009-04-16 12:10:00,38.0,38.03,37.99,38.02,15900.0,27.2074,27.2289,27.2003,27.2218,15900.0
2009-04-16 12:15:00,38.02,38.03,37.96,37.97,8700.0,27.2218,27.2289,27.1788,27.186,8700.0
2009-04-16 12:20:00,37.97,37.98,37.96,37.96,5800.0,27.186,27.1931,27.1788,27.1788,5800.0
2009-04-16 12:25:00,37.96,38.0,37.96,38.0,14800.0,27.1788,27.2074,27.1788,27.2074,14800.0
2009-04-16 12:30:00,38.01,38.03,38.0,38.02,5100.0,27.2146,27.2289,27.2074,27.2218,5100.0
2009-04-16 12:35:00,38.03,38.05,38.0,38.0,27900.0,27.2289,27.2432,27.2074,27.2074,27900.0
2009-04-16 12:40:00,38.01,38.02,37.98,38.0,5300.0,27.2146,27.2218,27.1931,27.2074,5300.0
2009-04-16 12:45:00,38.02,38.05,38.01,38.03,12400.0,27.2218,27.2432,27.2146,27.2289,12400.0
2009-04-16 12:50:00,38.03,38.06,38.03,38.05,61900.0,27.2289,27.2504,27.2289,27.2432,61900.0
2009-04-16 12:55:00,38.07,38.12,38.05,38.1,13700.0,27.2576,27.2934,27.2432,27.279,13700.0
2009-04-16 13:00:00,38.1,38.12,38.09,38.12,17200.0,27.279,27.2934,27.2719,27.2934,17200.0
2009-04-16 13:05:00,38.11,38.12,38.06,38.06,13400.0,27.2862,27.2934,27.2504,27.2504,13400.0
2009-04-16 13:10:00,38.06,38.07,38.03,38.04,10600.0,27.2504,27.2576,27.2289,27.2361,10600.0
2009-04-16 13:15:00,38.05,38.07,38.04,38.07,24200.0,27.2432,27.2576,27.2361,27.2576,24200.0
2009-04-16 13:20:00,38.06,38.09,38.06,38.08,11200.0,27.2504,27.2719,27.2504,27.2647,11200.0
2009-04-16 13:25:00,38.08,38.09,38.08,38.08,9500.0,27.2647,27.2719,27.2647,27.2647,9500.0
2009-04-16 13:30:00,38.08,38.09,37.92,37.95,44200.0,27.2647,27.2719,27.1502,27.1716,44200.0
2009-04-16 13:35:00,37.95,37.97,37.9,37.91,40100.0,27.1716,27.186,27.1358,27.143,40100.0
2009-04-16 13:40:00,37.9,37.95,37.9,37.91,13300.0,27.1358,27.1716,27.1358,27.143,13300.0
2009-04-16 13:45:00,37.91,37.95,37.89,37.9,16600.0,27.143,27.1716,27.1287,27.1358,16600.0
2009-04-16 13:50:00,37.9,37.97,37.9,37.93,25200.0,27.1358,27.186,27.1358,27.1573,25200.0
2009-04-16 13:55:00,37.92,38.06,37.91,38.06,39800.0,27.1502,27.2504,27.143,27.2504,39800.0
2009-04-16 14:00:00,38.05,38.08,38.05,38.05,8100.0,27.2432,27.2647,27.2432,27.2432,8100.0
2009-04-16 14:05:00,38.05,38.09,38.05,38.09,8300.0,27.2432,27.2719,27.2432,27.2719,8300.0
2009-04-16 14:10:00,38.08,38.11,38.08,38.1,7600.0,27.2647,27.2862,27.2647,27.279,7600.0
2009-04-16 14:15:00,38.1,38.1,38.04,38.04,19900.0,27.279,27.279,27.2361,27.2361,19900.0
2009-04-16 14:20:00,38.04,38.1,38.01,38.02,23500.0,27.2361,27.279,27.2146,27.2218,23500.0
2009-04-16 14:25:00,38.01,38.02,37.98,38.02,27100.0,27.2146,27.2218,27.1931,27.2218,27100.0
2009-04-16 14:30:00,38.02,38.04,37.97,38.0,34000.0,27.2218,27.2361,27.186,27.2074,34000.0
2009-04-16 14:35:00,38.0,38.02,37.96,37.97,21200.0,27.2074,27.2218,27.1788,27.186,21200.0
2009-04-16 14:40:00,37.98,38.09,37.98,38.09,25100.0,27.1931,27.2719,27.1931,27.2719,25100.0
2009-04-16 14:45:00,38.08,38.11,37.99,37.99,43100.0,27.2647,27.2862,27.2003,27.2003,43100.0
2009-04-16 14:50:00,37.98,38.02,37.96,37.98,36500.0,27.1931,27.2218,27.1788,27.1931,36500.0
2009-04-16 14:55:00,37.98,38.02,37.97,38.02,31900.0,27.1931,27.2218,27.186,27.2218,31900.0
2009-04-16 15:00:00,38.02,38.05,37.98,38.04,28100.0,27.2218,27.2432,27.1931,27.2361,28100.0
2009-04-16 15:05:00,38.05,38.07,37.99,38.01,46900.0,27.2432,27.2576,27.2003,27.2146,46900.0
2009-04-16 15:10:00,38.01,38.03,37.97,37.99,36800.0,27.2146,27.2289,27.186,27.2003,36800.0
2009-04-16 15:15:00,37.99,38.03,37.98,38.03,27000.0,27.2003,27.2289,27.1931,27.2289,27000.0
2009-04-16 15:20:00,38.03,38.04,37.97,37.97,40600.0,27.2289,27.2361,27.186,27.186,40600.0
2009-04-16 15:25:00,37.97,38.02,37.97,38.0,40300.0,27.186,27.2218,27.186,27.2074,40300.0
2009-04-16 15:30:00,38.0,38.01,37.96,38.0,69200.0,27.2074,27.2146,27.1788,27.2074,69200.0
2009-04-16 15:35:00,37.99,38.11,37.99,38.08,35500.0,27.2003,27.2862,27.2003,27.2647,35500.0
2009-04-16 15:40:00,38.08,38.08,37.96,38.01,78700.0,27.2647,27.2647,27.1788,27.2146,78700.0
2009-04-16 15:45:00,38.01,38.05,37.97,38.03,61000.0,27.2146,27.2432,27.186,27.2289,61000.0
2009-04-16 15:50:00,38.03,38.03,37.95,37.98,71700.0,27.2289,27.2289,27.1716,27.1931,71700.0
2009-04-16 15:55:00,37.98,38.0,37.9,37.95,170300.0,27.1931,27.2074,27.1358,27.1716,170300.0
2009-04-17 09:30:00,38.23,38.35,38.06,38.22,415100.0,27.3721,27.458,27.2504,27.365,415100.0
2009-04-17 09:35:00,38.19,38.23,38.05,38.15,29200.0,27.3435,27.3721,27.2432,27.3148,29200.0
2009-04-17 09:40:00,38.2,38.22,38.11,38.12,15300.0,27.3506,27.365,27.2862,27.2934,15300.0
2009-04-17 09:45:00,38.1,38.15,38.08,38.08,9000.0,27.279,27.3148,27.2647,27.2647,9000.0
2009-04-17 09:50:00,38.08,38.08,37.91,38.0,6300.0,27.2647,27.2647,27.143,27.2074,6300.0
2009-04-17 09:55:00,38.01,38.04,37.83,37.83,11100.0,27.2146,27.2361,27.0857,27.0857,11100.0
2009-04-17 10:00:00,37.83,37.86,37.81,37.85,8900.0,27.0857,27.1072,27.0714,27.1001,8900.0
2009-04-17 10:05:00,37.89,37.89,37.82,37.85,8700.0,27.1287,27.1287,27.0786,27.1001,8700.0
2009-04-17 10:10:00,37.84,37.9,37.84,37.9,12200.0,27.0929,27.1358,27.0929,27.1358,12200.0
2009-04-17 10:15:00,37.9,37.9,37.84,37.87,17500.0,27.1358,27.1358,27.0929,27.1144,17500.0
2009-04-17 10:20:00,37.86,37.92,37.84,37.89,11500.0,27.1072,27.1502,27.0929,27.1287,11500.0
2009-04-17 10:25:00,37.88,37.91,37.84,37.91,13100.0,27.1215,27.143,27.0929,27.143,13100.0
2009-04-17 10:30:00,37.91,37.98,37.9,37.96,21400.0,27.143,27.1931,27.1358,27.1788,21400.0
2009-04-17 10:35:00,37.95,37.98,37.87,37.98,10200.0,27.1716,27.1931,27.1144,27.1931,10200.0
2009-04-17 10:40:00,37.98,37.99,37.89,37.89,13200.0,27.1931,27.2003,27.1287,27.1287,13200.0
2009-04-17 10:45:00,37.9,37.9,37.84,37.9,21000.0,27.1358,27.1358,27.0929,27.1358,21000.0
2009-04-17 10:50:00,37.9,37.91,37.8,37.83,35100.0,27.1358,27.143,27.0643,27.0857,35100.0
2009-04-17 10:55:00,37.83,37.86,37.83,37.84,16100.0,27.0857,27.1072,27.0857,27.0929,16100.0
2009-04-17 11:00:00,37.86,37.86,37.73,37.74,28200.0,27.1072,27.1072,27.0141,27.0213,28200.0
2009-04-17 11:05:00,37.75,37.82,37.73,37.79,7500.0,27.0285,27.0786,27.0141,27.0571,7500.0
2009-04-17 11:10:00,37.8,37.84,37.8,37.81,8700.0,27.0643,27.0929,27.0643,27.0714,8700.0
2009-04-17 11:15:00,37.8,37.83,37.73,37.74,14600.0,27.0643,27.0857,27.0141,27.0213,14600.0
2009-04-17 11:20:00,37.74,37.74,37.7,37.7,20000.0,27.0213,27.0213,26.9927,26.9927,20000.0
2009-04-17 11:25:00,37.71,37.77,37.7,37.73,9000.0,26.9998,27.0428,26.9927,27.0141,9000.0
2009-04-17 11:30:00,37.72,37.76,37.72,37.74,11500.0,27.007,27.0356,27.007,27.0213,11500.0
2009-04-17 11:35:00,37.73,37.74,37.71,37.73,10100.0,27.0141,27.0213,26.9998,27.0141,10100.0
2009-04-17 11:40:00,37.73,37.74,37.7,37.73,21700.0,27.0141,27.0213,26.9927,27.0141,21700.0
2009-04-17 11:45:00,37.74,37.78,37.74,37.77,25800.0,27.0213,27.0499,27.0213,27.0428,25800.0
2009-04-17 11:50:00,37.77,37.77,37.75,37.75,18700.0,27.0428,27.0428,27.0285,27.0285,18700.0
2009-04-17 11:55:00,37.75,37.77,37.75,37.77,16700.0,27.0285,27.0428,27.0285,27.0428,16700.0
2009-04-17 12:00:00,37.78,37.79,37.77,37.77,10700.0,27.0499,27.0571,27.0428,27.0428,10700.0
2009-04-17 12:05:00,37.77,37.78,37.67,37.67,21100.0,27.0428,27.0499,26.9712,26.9712,21100.0
2009-04-17 12:10:00,37.66,37.66,37.54,37.55,241700.0,26.964,26.964,26.8781,26.8853,241700.0
2009-04-17 12:15:00,37.55,37.56,37.49,37.49,30900.0,26.8853,26.8924,26.8423,26.8423,30900.0
2009-04-17 12:20:00,37.5,37.5,37.43,37.47,44200.0,26.8495,26.8495,26.7993,26.828,44200.0
2009-04-17 12:25:00,37.46,37.54,37.46,37.54,23700.0,26.8208,26.8781,26.8208,26.8781,23700.0
2009-04-17 12:30:00,37.52,37.54,37.49,37.53,30300.0,26.8638,26.8781,26.8423,26.8709,30300.0
2009-04-17 12:35:00,37.53,37.61,37.52,37.61,71200.0,26.8709,26.9282,26.8638,26.9282,71200.0
2009-04-17 12:40:00,37.59,37.59,37.55,37.57,13200.0,26.9139,26.9139,26.8853,26.8996,13200.0
2009-04-17 12:45:00,37.57,37.68,37.57,37.68,18300.0,26.8996,26.9783,26.8996,26.9783,18300.0
2009-04-17 12:50:00,37.69,37.75,37.67,37.74,29600.0,26.9855,27.0285,26.9712,27.0213,29600.0
2009-04-17 12:55:00,37.73,37.75,37.72,37.75,7600.0,27.0141,27.0285,27.007,27.0285,7600.0
2009-04-17 13:00:00,37.76,37.79,37.74,37.78,12900.0,27.0356,27.0571,27.0213,27.0499,12900.0
2009-04-17 13:05:00,37.79,37.83,37.75,37.82,19200.0,27.0571,27.0857,27.0285,27.0786,19200.0
2009-04-17 13:10:00,37.83,37.83,37.72,37.73,22900.0,27.0857,27.0857,27.007,27.0141,22900.0
2009-04-17 13:15:00,37.73,37.74,37.67,37.68,15100.0,27.0141,27.0213,26.9712,26.9783,15100.0
2009-04-17 13:20:00,37.68,37.68,37.63,37.67,21600.0,26.9783,26.9783,26.9425,26.9712,21600.0
2009-04-17 13:25:00,37.67,37.68,37.56,37.57,33700.0,26.9712,26.9783,26.8924,26.8996,33700.0
2009-04-17 13:30:00,37.58,37.58,37.51,37.55,28600.0,26.9067,26.9067,26.8566,26.8853,28600.0
2009-04-17 13:35:00,37.56,37.6,37.55,37.58,10900.0,26.8924,26.9211,26.8853,26.9067,10900.0
2009-04-17 13:40:00,37.57,37.62,37.57,37.61,11500.0,26.8996,26.9354,26.8996,26.9282,11500.0
2009-04-17 13:45:00,37.61,37.63,37.55,37.55,36600.0,26.9282,26.9425,26.8853,26.8853,36600.0
2009-04-17 13:50:00,37.55,37.56,37.49,37.5,39700.0,26.8853,26.8924,26.8423,26.8495,39700.0
2009-04-17 13:55:00,37.49,37.59,37.47,37.58,22000.0,26.8423,26.9139,26.828,26.9067,22000.0
2009-04-17 14:00:00,37.59,37.62,37.58,37.62,9900.0,26.9139,26.9354,26.9067,26.9354,9900.0
2009-04-17 14:05:00,37.62,37.63,37.56,37.58,21400.0,26.9354,26.9425,26.8924,26.9067,21400.0
2009-04-17 14:10:00,37.58,37.59,37.54,37.56,48700.0,26.9067,26.9139,26.8781,26.8924,48700.0
2009-04-17 14:15:00,37.56,37.6,37.48,37.52,39600.0,26.8924,26.9211,26.8351,26.8638,39600.0
2009-04-17 14:20:00,37.52,37.53,37.47,37.49,17300.0,26.8638,26.8709,26.828,26.8423,17300.0
2009-04-17 14:25:00,37.48,37.51,37.43,37.46,26500.0,26.8351,26.8566,26.7993,26.8208,26500.0
2009-04-17 14:30:00,37.46,37.49,37.34,37.34,44700.0,26.8208,26.8423,26.7349,26.7349,44700.0
2009-04-17 14:35:00,37.35,37.45,37.35,37.42,54000.0,26.7421,26.8137,26.7421,26.7922,54000.0
2009-04-17 14:40:00,37.42,37.47,37.42,37.45,24300.0,26.7922,26.828,26.7922,26.8137,24300.0
2009-04-17 14:45:00,37.46,37.47,37.38,37.42,31800.0,26.8208,26.828,26.7635,26.7922,31800.0
2009-04-17 14:50:00,37.43,37.44,37.4,37.4,28200.0,26.7993,26.8065,26.7779,26.7779,28200.0
2009-04-17 14:55:00,37.4,37.41,37.25,37.27,51900.0,26.7779,26.785,26.6705,26.6848,51900.0
2009-04-17 15:00:00,37.26,37.28,37.25,37.26,20500.0,26.6776,26.6919,26.6705,26.6776,20500.0
2009-04-17 15:05:00,37.27,37.29,37.21,37.22,44900.0,26.6848,26.6991,26.6418,26.649,44900.0
2009-04-17 15:10:00,37.22,37.32,37.22,37.31,33300.0,26.649,26.7206,26.649,26.7134,33300.0
2009-04-17 15:15:00,37.31,37.37,37.31,37.35,40200.0,26.7134,26.7564,26.7134,26.7421,40200.0
2009-04-17 15:20:00,37.35,37.43,37.34,37.42,37900.0,26.7421,26.7993,26.7349,26.7922,37900.0
2009-04-17 15:25:00,37.42,37.44,37.39,37.4,38000.0,26.7922,26.8065,26.7707,26.7779,38000.0
2009-04-17 15:30:00,37.39,37.47,37.38,37.46,67700.0,26.7707,26.828,26.7635,26.8208,67700.0
2009-04-17 15:35:00,37.47,37.51,37.46,37.49,39500.0,26.828,26.8566,26.8208,26.8423,39500.0
2009-04-17 15:40:00,37.51,37.54,37.48,37.5,69800.0,26.8566,26.8781,26.8351,26.8495,69800.0
2009-04-17 15:45:00,37.51,37.51,37.4,37.41,73900.0,26.8566,26.8566,26.7779,26.785,73900.0
2009-04-17 15:50:00,37.42,37.42,37.33,37.39,76200.0,26.7922,26.7922,26.7277,26.7707,76200.0
2009-04-17 15:55:00,37.39,37.43,37.34,37.41,128900.0,26.7707,26.7993,26.7349,26.785,128900.0
2009-04-20 09:30:00,37.03,37.36,37.02,37.35,25200.0,26.5129,26.7492,26.5058,26.7421,25200.0
2009-04-20 09:35:00,37.34,37.36,37.09,37.18,21700.0,26.7349,26.7492,26.5559,26.6203,21700.0
2009-04-20 09:40:00,37.19,37.36,37.17,37.36,13500.0,26.6275,26.7492,26.6132,26.7492,13500.0
2009-04-20 09:45:00,37.36,37.54,37.35,37.54,20100.0,26.7492,26.8781,26.7421,26.8781,20100.0
2009-04-20 09:50:00,37.5,37.69,37.5,37.69,21900.0,26.8495,26.9855,26.8495,26.9855,21900.0
2009-04-20 09:55:00,37.67,37.74,37.67,37.69,21200.0,26.9712,27.0213,26.9712,26.9855,21200.0
2009-04-20 10:00:00,37.67,37.73,37.51,37.7,26500.0,26.9712,27.0141,26.8566,26.9927,26500.0
2009-04-20 10:05:00,37.69,37.86,37.69,37.82,30100.0,26.9855,27.1072,26.9855,27.0786,30100.0
2009-04-20 10:10:00,37.81,37.9,37.78,37.87,17800.0,27.0714,27.1358,27.0499,27.1144,17800.0
2009-04-20 10:15:00,37.87,37.9,37.86,37.89,29600.0,27.1144,27.1358,27.1072,27.1287,29600.0
2009-04-20 10:20:00,37.88,37.97,37.88,37.88,26400.0,27.1215,27.186,27.1215,27.1215,26400.0
2009-04-20 10:25:00,37.87,37.87,37.72,37.76,20800.0,27.1144,27.1144,27.007,27.0356,20800.0
2009-04-20 10:30:00,37.76,37.8,37.68,37.68,23900.0,27.0356,27.0643,26.9783,26.9783,23900.0
2009-04-20 10:35:00,37.67,37.72,37.66,37.68,13700.0,26.9712,27.007,26.964,26.9783,13700.0
2009-04-20 10:40:00,37.68,37.71,37.59,37.59,11500.0,26.9783,26.9998,26.9139,26.9139,11500.0
2009-04-20 10:45:00,37.62,37.62,37.53,37.58,17100.0,26.9354,26.9354,26.8709,26.9067,17100.0
2009-04-20 10:50:00,37.59,37.66,37.59,37.63,9200.0,26.9139,26.964,26.9139,26.9425,9200.0
2009-04-20 10:55:00,37.64,37.66,37.6,37.66,5800.0,26.9497,26.964,26.9211,26.964,5800.0
2009-04-20 11:00:00,37.64,37.69,37.63,37.63,14900.0,26.9497,26.9855,26.9425,26.9425,14900.0
2009-04-20 11:05:00,37.63,37.74,37.63,37.69,9900.0,26.9425,27.0213,26.9425,26.9855,9900.0
2009-04-20 11:10:00,37.7,37.7,37.66,37.66,5200.0,26.9927,26.9927,26.964,26.964,5200.0
2009-04-20 11:15:00,37.67,37.71,37.66,37.71,12200.0,26.9712,26.9998,26.964,26.9998,12200.0
2009-04-20 11:20:00,37.71,37.75,37.7,37.72,18100.0,26.9998,27.0285,26.9927,27.007,18100.0
2009-04-20 11:25:00,37.72,37.73,37.67,37.71,19600.0,27.007,27.0141,26.9712,26.9998,19600.0
2009-04-20 11:30:00,37.72,37.76,37.72,37.73,15200.0,27.007,27.0356,27.007,27.0141,15200.0
2009-04-20 11:35:00,37.74,37.81,37.74,37.78,23400.0,27.0213,27.0714,27.0213,27.0499,23400.0
2009-04-20 11:40:00,37.78,37.79,37.76,37.78,21500.0,27.0499,27.0571,27.0356,27.0499,21500.0
2009-04-20 11:45:00,37.77,37.8,37.75,37.8,15800.0,27.0428,27.0643,27.0285,27.0643,15800.0
2009-04-20 11:50:00,37.79,37.83,37.78,37.8,16200.0,27.0571,27.0857,27.0499,27.0643,16200.0
2009-04-20 11:55:00,37.8,37.8,37.72,37.73,11200.0,27.0643,27.0643,27.007,27.0141,11200.0
2009-04-20 12:00:00,37.73,37.74,37.71,37.71,14800.0,27.0141,27.0213,26.9998,26.9998,14800.0
2009-04-20 12:05:00,37.73,37.75,37.65,37.66,44500.0,27.0141,27.0285,26.9569,26.964,44500.0
2009-04-20 12:10:00,37.66,37.66,37.55,37.6,20500.0,26.964,26.964,26.8853,26.9211,20500.0
2009-04-20 12:15:00,37.6,37.63,37.59,37.62,9500.0,26.9211,26.9425,26.9139,26.9354,9500.0
2009-04-20 12:20:00,37.62,37.65,37.62,37.63,9600.0,26.9354,26.9569,26.9354,26.9425,9600.0
2009-04-20 12:25:00,37.63,37.66,37.6,37.65,14700.0,26.9425,26.964,26.9211,26.9569,14700.0
2009-04-20 12:30:00,37.65,37.68,37.62,37.68,9500.0,26.9569,26.9783,26.9354,26.9783,9500.0
2009-04-20 12:35:00,37.68,37.7,37.68,37.68,12500.0,26.9783,26.9927,26.9783,26.9783,12500.0
2009-04-20 12:40:00,37.69,37.74,37.69,37.74,19000.0,26.9855,27.0213,26.9855,27.0213,19000.0
2009-04-20 12:45:00,37.74,37.75,37.71,37.74,12700.0,27.0213,27.0285,26.9998,27.0213,12700.0
2009-04-20 12:50:00,37.73,37.74,37.7,37.73,6000.0,27.0141,27.0213,26.9927,27.0141,6000.0
2009-04-20 12:55:00,37.72,37.85,37.72,37.85,17300.0,27.007,27.1001,27.007,27.1001,17300.0
2009-04-20 13:00:00,37.85,37.85,37.79,37.82,18700.0,27.1001,27.1001,27.0571,27.0786,18700.0
2009-04-20 13:05:00,37.83,37.83,37.77,37.79,19000.0,27.0857,27.0857,27.0428,27.0571,19000.0
2009-04-20 13:10:00,37.78,37.81,37.77,37.78,15200.0,27.0499,27.0714,27.0428,27.0499,15200.0
2009-04-20 13:15:00,37.79,37.81,37.78,37.81,14800.0,27.0571,27.0714,27.0499,27.0714,14800.0
2009-04-20 13:20:00,37.8,37.83,37.78,37.8,21000.0,27.0643,27.0857,27.0499,27.0643,21000.0
2009-04-20 13:25:00,37.8,37.81,37.78,37.79,9500.0,27.0643,27.0714,27.0499,27.0571,9500.0
2009-04-20 13:30:00,37.79,37.8,37.74,37.75,15900.0,27.0571,27.0643,27.0213,27.0285,15900.0
2009-04-20 13:35:00,37.76,37.76,37.69,37.73,19000.0,27.0356,27.0356,26.9855,27.0141,19000.0
2009-04-20 13:40:00,37.74,37.74,37.7,37.73,23000.0,27.0213,27.0213,26.9927,27.0141,23000.0
2009-04-20 13:45:00,37.73,37.75,37.7,37.72,14300.0,27.0141,27.0285,26.9927,27.007,14300.0
2009-04-20 13:50:00,37.72,37.74,37.69,37.74,13500.0,27.007,27.0213,26.9855,27.0213,13500.0
2009-04-20 13:55:00,37.74,37.77,37.72,37.76,13300.0,27.0213,27.0428,27.007,27.0356,13300.0
2009-04-20 14:00:00,37.75,37.75,37.68,37.69,13400.0,27.0285,27.0285,26.9783,26.9855,13400.0
2009-04-20 14:05:00,37.7,37.72,37.67,37.71,16200.0,26.9927,27.007,26.9712,26.9998,16200.0
2009-04-20 14:10:00,37.71,37.71,37.68,37.69,25800.0,26.9998,26.9998,26.9783,26.9855,25800.0
2009-04-20 14:15:00,37.69,37.73,37.68,37.72,22500.0,26.9855,27.0141,26.9783,27.007,22500.0
2009-04-20 14:20:00,37.72,37.75,37.72,37.72,17700.0,27.007,27.0285,27.007,27.007,17700.0
2009-04-20 14:25:00,37.73,37.73,37.68,37.72,17900.0,27.0141,27.0141,26.9783,27.007,17900.0
2009-04-20 14:30:00,37.72,37.73,37.71,37.72,15400.0,27.007,27.0141,26.9998,27.007,15400.0
2009-04-20 14:35:00,37.73,37.75,37.71,37.74,26700.0,27.0141,27.0285,26.9998,27.0213,26700.0
2009-04-20 14:40:00,37.75,37.79,37.73,37.73,23900.0,27.0285,27.0571,27.0141,27.0141,23900.0
2009-04-20 14:45:00,37.73,37.77,37.7,37.75,14000.0,27.0141,27.0428,26.9927,27.0285,14000.0
2009-04-20 14:50:00,37.76,37.76,37.69,37.71,32100.0,27.0356,27.0356,26.9855,26.9998,32100.0
2009-04-20 14:55:00,37.72,37.74,37.71,37.74,15400.0,27.007,27.0213,26.9998,27.0213,15400.0
2009-04-20 15:00:00,37.74,37.79,37.74,37.79,24300.0,27.0213,27.0571,27.0213,27.0571,24300.0
2009-04-20 15:05:00,37.79,37.79,37.72,37.79,21100.0,27.0571,27.0571,27.007,27.0571,21100.0
2009-04-20 15:10:00,37.79,37.79,37.74,37.76,22800.0,27.0571,27.0571,27.0213,27.0356,22800.0
2009-04-20 15:15:00,37.76,37.77,37.72,37.75,23400.0,27.0356,27.0428,27.007,27.0285,23400.0
2009-04-20 15:20:00,37.77,37.79,37.72,37.78,29000.0,27.0428,27.0571,27.007,27.0499,29000.0
2009-04-20 15:25:00,37.78,37.78,37.74,37.74,40000.0,27.0499,27.0499,27.0213,27.0213,40000.0
2009-04-20 15:30:00,37.74,37.78,37.7,37.73,47500.0,27.0213,27.0499,26.9927,27.0141,47500.0
2009-04-20 15:35:00,37.73,37.78,37.7,37.7,61800.0,27.0141,27.0499,26.9927,26.9927,61800.0
2009-04-20 15:40:00,37.7,37.77,37.68,37.72,64600.0,26.9927,27.0428,26.9783,27.007,64600.0
2009-04-20 15:45:00,37.73,37.79,37.67,37.68,77200.0,27.0141,27.0571,26.9712,26.9783,77200.0
2009-04-20 15:50:00,37.67,37.73,37.67,37.73,66100.0,26.9712,27.0141,26.9712,27.0141,66100.0
2009-04-20 15:55:00,37.72,37.74,37.67,37.68,99500.0,27.007,27.0213,26.9712,26.9783,99500.0
2009-04-21 09:30:00,37.24,38.0,37.24,38.0,42700.0,26.6633,27.2074,26.6633,27.2074,42700.0
2009-04-21 09:35:00,38.0,38.02,37.92,37.96,10100.0,27.2074,27.2218,27.1502,27.1788,10100.0
2009-04-21 09:40:00,37.94,38.1,37.7,37.82,30000.0,27.1645,27.279,26.9927,27.0786,30000.0
2009-04-21 09:45:00,37.83,38.03,37.83,38.02,25600.0,27.0857,27.2289,27.0857,27.2218,25600.0
2009-04-21 09:50:00,38.01,38.11,37.75,37.75,42000.0,27.2146,27.2862,27.0285,27.0285,42000.0
2009-04-21 09:55:00,37.76,37.79,37.66,37.67,12200.0,27.0356,27.0571,26.964,26.9712,12200.0
2009-04-21 10:00:00,37.68,37.85,37.68,37.8,17300.0,26.9783,27.1001,26.9783,27.0643,17300.0
2009-04-21 10:05:00,37.79,37.84,37.75,37.83,7600.0,27.0571,27.0929,27.0285,27.0857,7600.0
2009-04-21 10:10:00,37.83,37.85,37.71,37.71,10600.0,27.0857,27.1001,26.9998,26.9998,10600.0
2009-04-21 10:15:00,37.72,37.79,37.69,37.78,11200.0,27.007,27.0571,26.9855,27.0499,11200.0
2009-04-21 10:20:00,37.78,37.81,37.76,37.8,9000.0,27.0499,27.0714,27.0356,27.0643,9000.0
2009-04-21 10:25:00,37.8,37.87,37.78,37.81,30200.0,27.0643,27.1144,27.0499,27.0714,30200.0
2009-04-21 10:30:00,37.8,37.93,37.79,37.93,12700.0,27.0643,27.1573,27.0571,27.1573,12700.0
2009-04-21 10:35:00,37.91,37.93,37.85,37.88,14600.0,27.143,27.1573,27.1001,27.1215,14600.0
2009-04-21 10:40:00,37.88,37.92,37.87,37.9,9000.0,27.1215,27.1502,27.1144,27.1358,9000.0
2009-04-21 10:45:00,37.91,37.91,37.85,37.89,16300.0,27.143,27.143,27.1001,27.1287,16300.0
2009-04-21 10:50:00,37.88,37.91,37.84,37.84,10100.0,27.1215,27.143,27.0929,27.0929,10100.0
2009-04-21 10:55:00,37.83,37.87,37.78,37.78,12600.0,27.0857,27.1144,27.0499,27.0499,12600.0
2009-04-21 11:00:00,37.77,37.78,37.68,37.68,13000.0,27.0428,27.0499,26.9783,26.9783,13000.0
2009-04-21 11:05:00,37.66,37.68,37.61,37.62,39900.0,26.964,26.9783,26.9282,26.9354,39900.0
2009-04-21 11:10:00,37.63,37.7,37.62,37.67,28500.0,26.9425,26.9927,26.9354,26.9712,28500.0
2009-04-21 11:15:00,37.68,37.73,37.63,37.71,29600.0,26.9783,27.0141,26.9425,26.9998,29600.0
2009-04-21 11:20:00,37.7,37.82,37.7,37.8,31300.0,26.9927,27.0786,26.9927,27.0643,31300.0
2009-04-21 11:25:00,37.8,37.87,37.79,37.83,13000.0,27.0643,27.1144,27.0571,27.0857,13000.0
2009-04-21 11:30:00,37.85,37.91,37.83,37.83,19700.0,27.1001,27.143,27.0857,27.0857,19700.0
2009-04-21 11:35:00,37.84,37.87,37.81,37.84,15400.0,27.0929,27.1144,27.0714,27.0929,15400.0
2009-04-21 11:40:00,37.84,37.92,37.84,37.89,14600.0,27.0929,27.1502,27.0929,27.1287,14600.0
2009-04-21 11:45:00,37.89,37.97,37.89,37.94,13900.0,27.1287,27.186,27.1287,27.1645,13900.0
2009-04-21 11:50:00,37.93,37.97,37.89,37.97,11900.0,27.1573,27.186,27.1287,27.186,11900.0
2009-04-21 11:55:00,37.96,38.0,37.94,37.99,19600.0,27.1788,27.2074,27.1645,27.2003,19600.0
2009-04-21 12:00:00,37.99,38.02,37.98,38.02,27900.0,27.2003,27.2218,27.1931,27.2218,27900.0
2009-04-21 12:05:00,38.02,38.07,38.0,38.0,38300.0,27.2218,27.2576,27.2074,27.2074,38300.0
2009-04-21 12:10:00,38.0,38.02,37.95,37.95,24600.0,27.2074,27.2218,27.1716,27.1716,24600.0
2009-04-21 12:15:00,37.96,38.04,37.95,38.04,24000.0,27.1788,27.2361,27.1716,27.2361,24000.0
2009-04-21 12:20:00,38.04,38.07,38.0,38.02,22700.0,27.2361,27.2576,27.2074,27.2218,22700.0
2009-04-21 12:25:00,38.01,38.03,37.97,38.0,16300.0,27.2146,27.2289,27.186,27.2074,16300.0
2009-04-21 12:30:00,38.0,38.07,37.99,38.06,32700.0,27.2074,27.2576,27.2003,27.2504,32700.0
2009-04-21 12:35:00,38.04,38.12,37.99,38.05,26200.0,27.2361,27.2934,27.2003,27.2432,26200.0
2009-04-21 12:40:00,38.03,38.08,38.02,38.08,28100.0,27.2289,27.2647,27.2218,27.2647,28100.0
2009-04-21 12:45:00,38.07,38.09,38.0,38.01,21700.0,27.2576,27.2719,27.2074,27.2146,21700.0
2009-04-21 12:50:00,38.02,38.04,37.99,38.02,20700.0,27.2218,27.2361,27.2003,27.2218,20700.0
2009-04-21 12:55:00,38.01,38.03,37.95,37.95,15700.0,27.2146,27.2289,27.1716,27.1716,15700.0
2009-04-21 13:00:00,37.94,37.95,37.88,37.9,17500.0,27.1645,27.1716,27.1215,27.1358,17500.0
2009-04-21 13:05:00,37.9,37.91,37.82,37.82,18400.0,27.1358,27.143,27.0786,27.0786,18400.0
2009-04-21 13:10:00,37.83,37.84,37.76,37.76,12400.0,27.0857,27.0929,27.0356,27.0356,12400.0
2009-04-21 13:15:00,37.76,37.81,37.75,37.81,12400.0,27.0356,27.0714,27.0285,27.0714,12400.0
2009-04-21 13:20:00,37.8,37.85,37.78,37.81,16300.0,27.0643,27.1001,27.0499,27.0714,16300.0
2009-04-21 13:25:00,37.78,37.87,37.78,37.84,18100.0,27.0499,27.1144,27.0499,27.0929,18100.0
2009-04-21 13:30:00,37.84,37.92,37.82,37.92,23600.0,27.0929,27.1502,27.0786,27.1502,23600.0
2009-04-21 13:35:00,37.92,37.95,37.89,37.93,22900.0,27.1502,27.1716,27.1287,27.1573,22900.0
2009-04-21 13:40:00,37.94,38.04,37.93,38.0,23200.0,27.1645,27.2361,27.1573,27.2074,23200.0
2009-04-21 13:45:00,38.01,38.05,38.0,38.04,19700.0,27.2146,27.2432,27.2074,27.2361,19700.0
2009-04-21 13:50:00,38.04,38.08,38.0,38.01,12100.0,27.2361,27.2647,27.2074,27.2146,12100.0
2009-04-21 13:55:00,38.01,38.04,38.01,38.02,8500.0,27.2146,27.2361,27.2146,27.2218,8500.0
2009-04-21 14:00:00,38.03,38.08,37.99,38.04,41700.0,27.2289,27.2647,27.2003,27.2361,41700.0
2009-04-21 14:05:00,38.03,38.08,38.03,38.08,22200.0,27.2289,27.2647,27.2289,27.2647,22200.0
2009-04-21 14:10:00,38.08,38.09,38.06,38.06,13900.0,27.2647,27.2719,27.2504,27.2504,13900.0
2009-04-21 14:15:00,38.06,38.11,38.05,38.1,21900.0,27.2504,27.2862,27.2432,27.279,21900.0
2009-04-21 14:20:00,38.1,38.12,38.09,38.1,13100.0,27.279,27.2934,27.2719,27.279,13100.0
2009-04-21 14:25:00,38.09,38.18,38.09,38.18,24100.0,27.2719,27.3363,27.2719,27.3363,24100.0
2009-04-21 14:30:00,38.18,38.23,38.15,38.2,33000.0,27.3363,27.3721,27.3148,27.3506,33000.0
2009-04-21 14:35:00,38.21,38.25,38.19,38.24,30100.0,27.3578,27.3864,27.3435,27.3793,30100.0
2009-04-21 14:40:00,38.24,38.25,38.13,38.15,26000.0,27.3793,27.3864,27.3005,27.3148,26000.0
2009-04-21 14:45:00,38.15,38.16,38.05,38.09,19100.0,27.3148,27.322,27.2432,27.2719,19100.0
2009-04-21 14:50:00,38.09,38.1,38.05,38.08,20200.0,27.2719,27.279,27.2432,27.2647,20200.0
2009-04-21 14:55:00,38.1,38.11,38.02,38.02,12300.0,27.279,27.2862,27.2218,27.2218,12300.0
2009-04-21 15:00:00,38.03,38.04,37.98,37.99,23500.0,27.2289,27.2361,27.1931,27.2003,23500.0
2009-04-21 15:05:00,37.99,38.04,37.92,38.03,26600.0,27.2003,27.2361,27.1502,27.2289,26600.0
2009-04-21 15:10:00,38.04,38.07,37.99,37.99,18900.0,27.2361,27.2576,27.2003,27.2003,18900.0
2009-04-21 15:15:00,38.01,38.08,38.01,38.03,21300.0,27.2146,27.2647,27.2146,27.2289,21300.0
2009-04-21 15:20:00,38.03,38.06,37.98,37.99,31700.0,27.2289,27.2504,27.1931,27.2003,31700.0
2009-04-21 15:25:00,37.99,38.06,37.99,38.01,54600.0,27.2003,27.2504,27.2003,27.2146,54600.0
2009-04-21 15:30:00,38.01,38.06,37.98,37.98,63300.0,27.2146,27.2504,27.1931,27.1931,63300.0
2009-04-21 15:35:00,37.97,37.97,37.87,37.9,38300.0,27.186,27.186,27.1144,27.1358,38300.0
2009-04-21 15:40:00,37.9,37.96,37.85,37.86,72400.0,27.1358,27.1788,27.1001,27.1072,72400.0
2009-04-21 15:45:00,37.87,37.96,37.86,37.91,42600.0,27.1144,27.1788,27.1072,27.143,42600.0
2009-04-21 15:50:00,37.91,37.97,37.88,37.93,48800.0,27.143,27.186,27.1215,27.1573,48800.0
2009-04-21 15:55:00,37.94,37.99,37.91,37.98,59500.0,27.1645,27.2003,27.143,27.1931,59500.0
2009-04-22 09:30:00,37.8,37.8,37.47,37.48,18500.0,27.0643,27.0643,26.828,26.8351,18500.0
2009-04-22 09:35:00,37.48,37.48,37.3,37.34,24400.0,26.8351,26.8351,26.7063,26.7349,24400.0
2009-04-22 09:40:00,37.37,37.37,37.23,37.27,23700.0,26.7564,26.7564,26.6561,26.6848,23700.0
2009-04-22 09:45:00,37.29,37.42,37.27,37.41,20300.0,26.6991,26.7922,26.6848,26.785,20300.0
2009-04-22 09:50:00,37.44,37.47,37.22,37.22,23800.0,26.8065,26.828,26.649,26.649,23800.0
2009-04-22 09:55:00,37.22,37.22,37.12,37.16,17100.0,26.649,26.649,26.5774,26.606,17100.0
2009-04-22 10:00:00,37.15,37.23,37.14,37.22,27200.0,26.5989,26.6561,26.5917,26.649,27200.0
2009-04-22 10:05:00,37.22,37.22,37.15,37.16,28900.0,26.649,26.649,26.5989,26.606,28900.0
2009-04-22 10:10:00,37.15,37.19,37.11,37.18,15100.0,26.5989,26.6275,26.5702,26.6203,15100.0
2009-04-22 10:15:00,37.18,37.27,37.16,37.16,29900.0,26.6203,26.6848,26.606,26.606,29900.0
2009-04-22 10:20:00,37.17,37.24,37.16,37.19,17400.0,26.6132,26.6633,26.606,26.6275,17400.0
2009-04-22 10:25:00,37.19,37.25,37.13,37.17,32500.0,26.6275,26.6705,26.5845,26.6132,32500.0
2009-04-22 10:30:00,37.18,37.33,37.12,37.33,24100.0,26.6203,26.7277,26.5774,26.7277,24100.0
2009-04-22 10:35:00,37.34,37.34,37.26,37.27,17200.0,26.7349,26.7349,26.6776,26.6848,17200.0
2009-04-22 10:40:00,37.28,37.36,37.28,37.33,14700.0,26.6919,26.7492,26.6919,26.7277,14700.0
2009-04-22 10:45:00,37.34,37.42,37.3,37.41,15200.0,26.7349,26.7922,26.7063,26.785,15200.0
2009-04-22 10:50:00,37.42,37.44,37.36,37.36,13500.0,26.7922,26.8065,26.7492,26.7492,13500.0
2009-04-22 10:55:00,37.36,37.39,37.33,37.36,21100.0,26.7492,26.7707,26.7277,26.7492,21100.0
2009-04-22 11:00:00,37.37,37.42,37.37,37.4,12800.0,26.7564,26.7922,26.7564,26.7779,12800.0
2009-04-22 11:05:00,37.39,37.5,37.39,37.48,14900.0,26.7707,26.8495,26.7707,26.8351,14900.0
2009-04-22 11:10:00,37.48,37.48,37.37,37.37,16500.0,26.8351,26.8351,26.7564,26.7564,16500.0
2009-04-22 11:15:00,37.39,37.45,37.38,37.41,17300.0,26.7707,26.8137,26.7635,26.785,17300.0
2009-04-22 11:20:00,37.4,37.43,37.37,37.42,12800.0,26.7779,26.7993,26.7564,26.7922,12800.0
2009-04-22 11:25:00,37.41,37.42,37.38,37.39,10500.0,26.785,26.7922,26.7635,26.7707,10500.0
2009-04-22 11:30:00,37.4,37.45,37.38,37.44,14600.0,26.7779,26.8137,26.7635,26.8065,14600.0
2009-04-22 11:35:00,37.44,37.53,37.44,37.52,18700.0,26.8065,26.8709,26.8065,26.8638,18700.0
2009-04-22 11:40:00,37.54,37.54,37.41,37.41,20500.0,26.8781,26.8781,26.785,26.785,20500.0
2009-04-22 11:45:00,37.41,37.46,37.41,37.44,11700.0,26.785,26.8208,26.785,26.8065,11700.0
2009-04-22 11:50:00,37.44,37.48,37.4,37.46,12800.0,26.8065,26.8351,26.7779,26.8208,12800.0
2009-04-22 11:55:00,37.46,37.62,37.46,37.62,22500.0,26.8208,26.9354,26.8208,26.9354,22500.0
2009-04-22 12:00:00,37.62,37.62,37.54,37.54,10700.0,26.9354,26.9354,26.8781,26.8781,10700.0
2009-04-22 12:05:00,37.55,37.56,37.53,37.54,8600.0,26.8853,26.8924,26.8709,26.8781,8600.0
2009-04-22 12:10:00,37.53,37.54,37.47,37.47,13000.0,26.8709,26.8781,26.828,26.828,13000.0
2009-04-22 12:15:00,37.47,37.48,37.43,37.47,12400.0,26.828,26.8351,26.7993,26.828,12400.0
2009-04-22 12:20:00,37.48,37.6,37.48,37.59,20500.0,26.8351,26.9211,26.8351,26.9139,20500.0
2009-04-22 12:25:00,37.6,37.6,37.55,37.59,11900.0,26.9211,26.9211,26.8853,26.9139,11900.0
2009-04-22 12:30:00,37.58,37.61,37.58,37.59,10400.0,26.9067,26.9282,26.9067,26.9139,10400.0
2009-04-22 12:35:00,37.58,37.68,37.57,37.66,26900.0,26.9067,26.9783,26.8996,26.964,26900.0
2009-04-22 12:40:00,37.66,37.66,37.57,37.6,8800.0,26.964,26.964,26.8996,26.9211,8800.0
2009-04-22 12:45:00,37.61,37.61,37.5,37.51,14100.0,26.9282,26.9282,26.8495,26.8566,14100.0
2009-04-22 12:50:00,37.51,37.52,37.46,37.46,11100.0,26.8566,26.8638,26.8208,26.8208,11100.0
2009-04-22 12:55:00,37.49,37.54,37.48,37.51,15600.0,26.8423,26.8781,26.8351,26.8566,15600.0
2009-04-22 13:00:00,37.51,37.52,37.41,37.46,15100.0,26.8566,26.8638,26.785,26.8208,15100.0
2009-04-22 13:05:00,37.47,37.49,37.42,37.43,12800.0,26.828,26.8423,26.7922,26.7993,12800.0
2009-04-22 13:10:00,37.44,37.45,37.39,37.45,12200.0,26.8065,26.8137,26.7707,26.8137,12200.0
2009-04-22 13:15:00,37.44,37.49,37.44,37.46,12600.0,26.8065,26.8423,26.8065,26.8208,12600.0
2009-04-22 13:20:00,37.46,37.46,37.36,37.37,16600.0,26.8208,26.8208,26.7492,26.7564,16600.0
2009-04-22 13:25:00,37.37,37.49,37.37,37.44,27300.0,26.7564,26.8423,26.7564,26.8065,27300.0
2009-04-22 13:30:00,37.44,37.47,37.43,37.46,11100.0,26.8065,26.828,26.7993,26.8208,11100.0
2009-04-22 13:35:00,37.47,37.51,37.43,37.51,13900.0,26.828,26.8566,26.7993,26.8566,13900.0
2009-04-22 13:40:00,37.5,37.52,37.49,37.49,8900.0,26.8495,26.8638,26.8423,26.8423,8900.0
2009-04-22 13:45:00,37.51,37.51,37.47,37.48,13900.0,26.8566,26.8566,26.828,26.8351,13900.0
2009-04-22 13:50:00,37.48,37.49,37.46,37.46,9200.0,26.8351,26.8423,26.8208,26.8208,9200.0
2009-04-22 13:55:00,37.47,37.49,37.35,37.39,27100.0,26.828,26.8423,26.7421,26.7707,27100.0
2009-04-22 14:00:00,37.4,37.4,37.36,37.37,17800.0,26.7779,26.7779,26.7492,26.7564,17800.0
2009-04-22 14:05:00,37.38,37.45,37.37,37.45,19900.0,26.7635,26.8137,26.7564,26.8137,19900.0
2009-04-22 14:10:00,37.45,37.53,37.45,37.53,16700.0,26.8137,26.8709,26.8137,26.8709,16700.0
2009-04-22 14:15:00,37.53,37.63,37.53,37.61,36800.0,26.8709,26.9425,26.8709,26.9282,36800.0
2009-04-22 14:20:00,37.58,37.62,37.57,37.58,10500.0,26.9067,26.9354,26.8996,26.9067,10500.0
2009-04-22 14:25:00,37.59,37.67,37.57,37.65,21800.0,26.9139,26.9712,26.8996,26.9569,21800.0
2009-04-22 14:30:00,37.65,37.8,37.65,37.73,47100.0,26.9569,27.0643,26.9569,27.0141,47100.0
2009-04-22 14:35:00,37.72,37.83,37.72,37.79,38200.0,27.007,27.0857,27.007,27.0571,38200.0
2009-04-22 14:40:00,37.79,37.88,37.78,37.8,25800.0,27.0571,27.1215,27.0499,27.0643,25800.0
2009-04-22 14:45:00,37.8,37.82,37.78,37.79,22000.0,27.0643,27.0786,27.0499,27.0571,22000.0
2009-04-22 14:50:00,37.78,37.84,37.77,37.83,26700.0,27.0499,27.0929,27.0428,27.0857,26700.0
2009-04-22 14:55:00,37.83,37.83,37.69,37.7,27400.0,27.0857,27.0857,26.9855,26.9927,27400.0
2009-04-22 15:00:00,37.7,37.7,37.57,37.64,28800.0,26.9927,26.9927,26.8996,26.9497,28800.0
2009-04-22 15:05:00,37.64,37.65,37.61,37.63,10200.0,26.9497,26.9569,26.9282,26.9425,10200.0
2009-04-22 15:10:00,37.63,37.79,37.63,37.7,33100.0,26.9425,27.0571,26.9425,26.9927,33100.0
2009-04-22 15:15:00,37.7,37.77,37.52,37.62,33500.0,26.9927,27.0428,26.8638,26.9354,33500.0
2009-04-22 15:20:00,37.63,37.67,37.5,37.5,37500.0,26.9425,26.9712,26.8495,26.8495,37500.0
2009-04-22 15:25:00,37.5,37.6,37.45,37.56,23500.0,26.8495,26.9211,26.8137,26.8924,23500.0
2009-04-22 15:30:00,37.56,37.63,37.48,37.57,39300.0,26.8924,26.9425,26.8351,26.8996,39300.0
2009-04-22 15:35:00,37.57,37.57,37.39,37.42,31600.0,26.8996,26.8996,26.7707,26.7922,31600.0
2009-04-22 15:40:00,37.43,37.47,37.37,37.4,45900.0,26.7993,26.828,26.7564,26.7779,45900.0
2009-04-22 15:45:00,37.4,37.42,37.28,37.37,64400.0,26.7779,26.7922,26.6919,26.7564,64400.0
2009-04-22 15:50:00,37.35,37.4,37.32,37.34,47400.0,26.7421,26.7779,26.7206,26.7349,47400.0
2009-04-22 15:55:00,37.34,37.38,37.28,37.37,80800.0,26.7349,26.7635,26.6919,26.7564,80800.0
2009-04-23 09:30:00,37.31,37.4,37.22,37.22,20000.0,26.7134,26.7779,26.649,26.649,20000.0
2009-04-23 09:35:00,37.23,37.34,37.12,37.33,18800.0,26.6561,26.7349,26.5774,26.7277,18800.0
2009-04-23 09:40:00,37.29,37.33,37.16,37.28,15000.0,26.6991,26.7277,26.606,26.6919,15000.0
2009-04-23 09:45:00,37.26,37.26,37.11,37.12,14300.0,26.6776,26.6776,26.5702,26.5774,14300.0
2009-04-23 09:50:00,37.13,37.21,37.1,37.16,16400.0,26.5845,26.6418,26.5631,26.606,16400.0
2009-04-23 09:55:00,37.16,37.22,37.13,37.2,9900.0,26.606,26.649,26.5845,26.6347,9900.0
2009-04-23 10:00:00,37.2,37.25,37.12,37.2,29700.0,26.6347,26.6705,26.5774,26.6347,29700.0
2009-04-23 10:05:00,37.17,37.18,37.11,37.12,10100.0,26.6132,26.6203,26.5702,26.5774,10100.0
2009-04-23 10:10:00,37.11,37.24,37.11,37.23,34600.0,26.5702,26.6633,26.5702,26.6561,34600.0
2009-04-23 10:15:00,37.23,37.26,37.17,37.17,12500.0,26.6561,26.6776,26.6132,26.6132,12500.0
2009-04-23 10:20:00,37.18,37.22,37.15,37.22,14300.0,26.6203,26.649,26.5989,26.649,14300.0
2009-04-23 10:25:00,37.24,37.27,37.2,37.27,15400.0,26.6633,26.6848,26.6347,26.6848,15400.0
2009-04-23 10:30:00,37.28,37.29,37.17,37.19,11500.0,26.6919,26.6991,26.6132,26.6275,11500.0
2009-04-23 10:35:00,37.19,37.29,37.19,37.24,16400.0,26.6275,26.6991,26.6275,26.6633,16400.0
2009-04-23 10:40:00,37.24,37.31,37.22,37.27,19800.0,26.6633,26.7134,26.649,26.6848,19800.0
2009-04-23 10:45:00,37.27,37.28,37.23,37.26,21300.0,26.6848,26.6919,26.6561,26.6776,21300.0
2009-04-23 10:50:00,37.25,37.28,37.22,37.25,19000.0,26.6705,26.6919,26.649,26.6705,19000.0
2009-04-23 10:55:00,37.26,37.27,37.21,37.23,24000.0,26.6776,26.6848,26.6418,26.6561,24000.0
2009-04-23 11:00:00,37.22,37.34,37.2,37.34,27700.0,26.649,26.7349,26.6347,26.7349,27700.0
2009-04-23 11:05:00,37.35,37.42,37.35,37.39,25100.0,26.7421,26.7922,26.7421,26.7707,25100.0
2009-04-23 11:10:00,37.39,37.39,37.2,37.21,25800.0,26.7707,26.7707,26.6347,26.6418,25800.0
2009-04-23 11:15:00,37.21,37.37,37.21,37.3,32400.0,26.6418,26.7564,26.6418,26.7063,32400.0
2009-04-23 11:20:00,37.31,37.32,37.23,37.3,23600.0,26.7134,26.7206,26.6561,26.7063,23600.0
2009-04-23 11:25:00,37.29,37.33,37.29,37.3,14800.0,26.6991,26.7277,26.6991,26.7063,14800.0
2009-04-23 11:30:00,37.31,37.32,37.24,37.32,16500.0,26.7134,26.7206,26.6633,26.7206,16500.0
2009-04-23 11:35:00,37.31,37.31,37.28,37.29,10600.0,26.7134,26.7134,26.6919,26.6991,10600.0
2009-04-23 11:40:00,37.29,37.32,37.27,37.31,15600.0,26.6991,26.7206,26.6848,26.7134,15600.0
2009-04-23 11:45:00,37.31,37.31,37.28,37.29,10600.0,26.7134,26.7134,26.6919,26.6991,10600.0
2009-04-23 11:50:00,37.29,37.31,37.28,37.29,9300.0,26.6991,26.7134,26.6919,26.6991,9300.0
2009-04-23 11:55:00,37.29,37.29,37.2,37.24,34400.0,26.6991,26.6991,26.6347,26.6633,34400.0
2009-04-23 12:00:00,37.24,37.25,37.2,37.21,36200.0,26.6633,26.6705,26.6347,26.6418,36200.0
2009-04-23 12:05:00,37.21,37.22,37.2,37.21,16400.0,26.6418,26.649,26.6347,26.6418,16400.0
2009-04-23 12:10:00,37.22,37.26,37.22,37.25,14300.0,26.649,26.6776,26.649,26.6705,14300.0
2009-04-23 12:15:00,37.25,37.32,37.25,37.31,16800.0,26.6705,26.7206,26.6705,26.7134,16800.0
2009-04-23 12:20:00,37.31,37.31,37.26,37.26,15900.0,26.7134,26.7134,26.6776,26.6776,15900.0
2009-04-23 12:25:00,37.27,37.27,37.22,37.23,10300.0,26.6848,26.6848,26.649,26.6561,10300.0
2009-04-23 12:30:00,37.24,37.24,37.11,37.11,22500.0,26.6633,26.6633,26.5702,26.5702,22500.0
2009-04-23 12:35:00,37.11,37.11,37.03,37.03,33400.0,26.5702,26.5702,26.5129,26.5129,33400.0
2009-04-23 12:40:00,37.03,37.12,37.01,37.1,27700.0,26.5129,26.5774,26.4986,26.5631,27700.0
2009-04-23 12:45:00,37.1,37.11,37.06,37.07,13000.0,26.5631,26.5702,26.5344,26.5416,13000.0
2009-04-23 12:50:00,37.07,37.07,37.06,37.06,8800.0,26.5416,26.5416,26.5344,26.5344,8800.0
2009-04-23 12:55:00,37.06,37.07,37.03,37.03,9300.0,26.5344,26.5416,26.5129,26.5129,9300.0
2009-04-23 13:00:00,37.03,37.1,37.02,37.09,14900.0,26.5129,26.5631,26.5058,26.5559,14900.0
2009-04-23 13:05:00,37.1,37.17,37.09,37.16,16900.0,26.5631,26.6132,26.5559,26.606,16900.0
2009-04-23 13:10:00,37.16,37.17,37.1,37.1,17400.0,26.606,26.6132,26.5631,26.5631,17400.0
2009-04-23 13:15:00,37.1,37.19,37.1,37.19,12100.0,26.5631,26.6275,26.5631,26.6275,12100.0
2009-04-23 13:20:00,37.2,37.26,37.19,37.26,13500.0,26.6347,26.6776,26.6275,26.6776,13500.0
2009-04-23 13:25:00,37.26,37.4,37.26,37.39,32000.0,26.6776,26.7779,26.6776,26.7707,32000.0
2009-04-23 13:30:00,37.38,37.39,37.32,37.33,15500.0,26.7635,26.7707,26.7206,26.7277,15500.0
2009-04-23 13:35:00,37.34,37.39,37.33,37.38,12000.0,26.7349,26.7707,26.7277,26.7635,12000.0
2009-04-23 13:40:00,37.38,37.38,37.33,37.37,11600.0,26.7635,26.7635,26.7277,26.7564,11600.0
2009-04-23 13:45:00,37.36,37.37,37.35,37.36,6400.0,26.7492,26.7564,26.7421,26.7492,6400.0
2009-04-23 13:50:00,37.37,37.4,37.33,37.39,14600.0,26.7564,26.7779,26.7277,26.7707,14600.0
2009-04-23 13:55:00,37.39,37.42,37.37,37.4,10600.0,26.7707,26.7922,26.7564,26.7779,10600.0
2009-04-23 14:00:00,37.39,37.39,37.28,37.37,19100.0,26.7707,26.7707,26.6919,26.7564,19100.0
2009-04-23 14:05:00,37.38,37.42,37.36,37.36,13600.0,26.7635,26.7922,26.7492,26.7492,13600.0
2009-04-23 14:10:00,37.36,37.37,37.31,37.31,6400.0,26.7492,26.7564,26.7134,26.7134,6400.0
2009-04-23 14:15:00,37.32,37.43,37.31,37.39,17800.0,26.7206,26.7993,26.7134,26.7707,17800.0
2009-04-23 14:20:00,37.39,37.39,37.31,37.36,12200.0,26.7707,26.7707,26.7134,26.7492,12200.0
2009-04-23 14:25:00,37.37,37.4,37.36,37.36,19200.0,26.7564,26.7779,26.7492,26.7492,19200.0
2009-04-23 14:30:00,37.37,37.39,37.35,37.37,10700.0,26.7564,26.7707,26.7421,26.7564,10700.0
2009-04-23 14:35:00,37.37,37.43,37.34,37.43,13100.0,26.7564,26.7993,26.7349,26.7993,13100.0
2009-04-23 14:40:00,37.43,37.47,37.42,37.46,11100.0,26.7993,26.828,26.7922,26.8208,11100.0
2009-04-23 14:45:00,37.46,37.46,37.42,37.45,11300.0,26.8208,26.8208,26.7922,26.8137,11300.0
2009-04-23 14:50:00,37.45,37.47,37.43,37.45,18000.0,26.8137,26.828,26.7993,26.8137,18000.0
2009-04-23 14:55:00,37.45,37.45,37.34,37.36,20500.0,26.8137,26.8137,26.7349,26.7492,20500.0
2009-04-23 15:00:00,37.37,37.38,37.3,37.35,31100.0,26.7564,26.7635,26.7063,26.7421,31100.0
2009-04-23 15:05:00,37.35,37.37,37.32,37.34,25200.0,26.7421,26.7564,26.7206,26.7349,25200.0
2009-04-23 15:10:00,37.34,37.35,37.28,37.31,36800.0,26.7349,26.7421,26.6919,26.7134,36800.0
2009-04-23 15:15:00,37.3,37.31,37.26,37.27,24000.0,26.7063,26.7134,26.6776,26.6848,24000.0
2009-04-23 15:20:00,37.28,37.31,37.22,37.3,24000.0,26.6919,26.7134,26.649,26.7063,24000.0
2009-04-23 15:25:00,37.3,37.32,37.22,37.25,26100.0,26.7063,26.7206,26.649,26.6705,26100.0
2009-04-23 15:30:00,37.25,37.4,37.19,37.33,39900.0,26.6705,26.7779,26.6275,26.7277,39900.0
2009-04-23 15:35:00,37.32,37.32,37.22,37.29,39100.0,26.7206,26.7206,26.649,26.6991,39100.0
2009-04-23 15:40:00,37.29,37.39,37.24,37.33,41600.0,26.6991,26.7707,26.6633,26.7277,41600.0
2009-04-23 15:45:00,37.32,37.44,37.31,37.4,47100.0,26.7206,26.8065,26.7134,26.7779,47100.0
2009-04-23 15:50:00,37.4,37.55,37.4,37.51,56100.0,26.7779,26.8853,26.7779,26.8566,56100.0
2009-04-23 15:55:00,37.51,37.51,37.37,37.47,65900.0,26.8566,26.8566,26.7564,26.828,65900.0
2009-04-24 09:30:00,37.67,37.79,37.57,37.78,23200.0,26.9712,27.0571,26.8996,27.0499,23200.0
2009-04-24 09:35:00,37.74,37.77,37.42,37.43,13000.0,27.0213,27.0428,26.7922,26.7993,13000.0
2009-04-24 09:40:00,37.41,37.41,37.02,37.04,35700.0,26.785,26.785,26.5058,26.5201,35700.0
2009-04-24 09:45:00,37.03,37.15,36.95,36.96,42100.0,26.5129,26.5989,26.4557,26.4628,42100.0
2009-04-24 09:50:00,36.97,37.12,36.92,36.92,46600.0,26.47,26.5774,26.4342,26.4342,46600.0
2009-04-24 09:55:00,36.95,36.95,36.84,36.93,59000.0,26.4557,26.4557,26.3769,26.4413,59000.0
2009-04-24 10:00:00,36.97,37.05,36.86,36.9,21000.0,26.47,26.5273,26.3912,26.4199,21000.0
2009-04-24 10:05:00,36.9,36.93,36.82,36.85,19400.0,26.4199,26.4413,26.3626,26.3841,19400.0
2009-04-24 10:10:00,36.85,36.86,36.72,36.78,18400.0,26.3841,26.3912,26.291,26.3339,18400.0
2009-04-24 10:15:00,36.77,36.88,36.76,36.83,23200.0,26.3268,26.4055,26.3196,26.3697,23200.0
2009-04-24 10:20:00,36.82,36.84,36.72,36.81,25400.0,26.3626,26.3769,26.291,26.3554,25400.0
2009-04-24 10:25:00,36.8,36.8,36.67,36.74,34500.0,26.3483,26.3483,26.2552,26.3053,34500.0
2009-04-24 10:30:00,36.75,36.87,36.72,36.87,20100.0,26.3125,26.3984,26.291,26.3984,20100.0
2009-04-24 10:35:00,36.87,36.87,36.85,36.85,19300.0,26.3984,26.3984,26.3841,26.3841,19300.0
2009-04-24 10:40:00,36.85,36.86,36.85,36.85,17300.0,26.3841,26.3912,26.3841,26.3841,17300.0
2009-04-24 10:45:00,36.85,37.0,36.85,36.98,20300.0,26.3841,26.4915,26.3841,26.4771,20300.0
2009-04-24 10:50:00,36.98,36.98,36.93,36.95,9300.0,26.4771,26.4771,26.4413,26.4557,9300.0
2009-04-24 10:55:00,36.95,36.99,36.95,36.99,5700.0,26.4557,26.4843,26.4557,26.4843,5700.0
2009-04-24 11:00:00,36.99,36.99,36.91,36.91,8700.0,26.4843,26.4843,26.427,26.427,8700.0
2009-04-24 11:05:00,36.91,36.92,36.85,36.85,21800.0,26.427,26.4342,26.3841,26.3841,21800.0
2009-04-24 11:10:00,36.86,36.91,36.85,36.88,15100.0,26.3912,26.427,26.3841,26.4055,15100.0
2009-04-24 11:15:00,36.88,36.88,36.82,36.83,16500.0,26.4055,26.4055,26.3626,26.3697,16500.0
2009-04-24 11:20:00,36.83,36.88,36.79,36.88,19200.0,26.3697,26.4055,26.3411,26.4055,19200.0
2009-04-24 11:25:00,36.88,36.92,36.85,36.9,20700.0,26.4055,26.4342,26.3841,26.4199,20700.0
2009-04-24 11:30:00,36.89,36.93,36.87,36.87,20000.0,26.4127,26.4413,26.3984,26.3984,20000.0
2009-04-24 11:35:00,36.88,36.9,36.85,36.88,16000.0,26.4055,26.4199,26.3841,26.4055,16000.0
2009-04-24 11:40:00,36.88,36.89,36.85,36.86,12000.0,26.4055,26.4127,26.3841,26.3912,12000.0
2009-04-24 11:45:00,36.86,36.88,36.85,36.86,18500.0,26.3912,26.4055,26.3841,26.3912,18500.0
2009-04-24 11:50:00,36.85,36.86,36.78,36.82,26600.0,26.3841,26.3912,26.3339,26.3626,26600.0
2009-04-24 11:55:00,36.82,36.87,36.82,36.87,8100.0,26.3626,26.3984,26.3626,26.3984,8100.0
2009-04-24 12:00:00,36.87,36.89,36.85,36.86,13100.0,26.3984,26.4127,26.3841,26.3912,13100.0
2009-04-24 12:05:00,36.85,36.86,36.85,36.86,11400.0,26.3841,26.3912,26.3841,26.3912,11400.0
2009-04-24 12:10:00,36.86,36.88,36.85,36.88,11400.0,26.3912,26.4055,26.3841,26.4055,11400.0
2009-04-24 12:15:00,36.88,36.88,36.86,36.88,5900.0,26.4055,26.4055,26.3912,26.4055,5900.0
2009-04-24 12:20:00,36.88,36.88,36.85,36.87,8400.0,26.4055,26.4055,26.3841,26.3984,8400.0
2009-04-24 12:25:00,36.88,36.9,36.86,36.9,10700.0,26.4055,26.4199,26.3912,26.4199,10700.0
2009-04-24 12:30:00,36.9,36.91,36.83,36.83,11100.0,26.4199,26.427,26.3697,26.3697,11100.0
2009-04-24 12:35:00,36.84,36.9,36.83,36.89,11000.0,26.3769,26.4199,26.3697,26.4127,11000.0
2009-04-24 12:40:00,36.9,36.9,36.89,36.9,4800.0,26.4199,26.4199,26.4127,26.4199,4800.0
2009-04-24 12:45:00,36.9,36.9,36.8,36.8,12400.0,26.4199,26.4199,26.3483,26.3483,12400.0
2009-04-24 12:50:00,36.8,36.84,36.77,36.83,9400.0,26.3483,26.3769,26.3268,26.3697,9400.0
2009-04-24 12:55:00,36.82,36.84,36.75,36.76,8600.0,26.3626,26.3769,26.3125,26.3196,8600.0
2009-04-24 13:00:00,36.77,36.77,36.7,36.7,10700.0,26.3268,26.3268,26.2767,26.2767,10700.0
2009-04-24 13:05:00,36.71,36.71,36.67,36.69,10600.0,26.2838,26.2838,26.2552,26.2695,10600.0
2009-04-24 13:10:00,36.68,36.68,36.65,36.66,14300.0,26.2623,26.2623,26.2409,26.248,14300.0
2009-04-24 13:15:00,36.67,36.7,36.66,36.66,11100.0,26.2552,26.2767,26.248,26.248,11100.0
2009-04-24 13:20:00,36.67,36.67,36.61,36.63,23800.0,26.2552,26.2552,26.2122,26.2265,23800.0
2009-04-24 13:25:00,36.64,36.69,36.63,36.69,7400.0,26.2337,26.2695,26.2265,26.2695,7400.0
2009-04-24 13:30:00,36.69,36.76,36.69,36.75,29300.0,26.2695,26.3196,26.2695,26.3125,29300.0
2009-04-24 13:35:00,36.75,36.78,36.72,36.72,14100.0,26.3125,26.3339,26.291,26.291,14100.0
2009-04-24 13:40:00,36.72,36.76,36.71,36.76,15400.0,26.291,26.3196,26.2838,26.3196,15400.0
2009-04-24 13:45:00,36.76,36.79,36.76,36.79,13900.0,26.3196,26.3411,26.3196,26.3411,13900.0
2009-04-24 13:50:00,36.79,36.82,36.77,36.81,16000.0,26.3411,26.3626,26.3268,26.3554,16000.0
2009-04-24 13:55:00,36.81,36.82,36.79,36.81,7900.0,26.3554,26.3626,26.3411,26.3554,7900.0
2009-04-24 14:00:00,36.82,36.87,36.71,36.86,66600.0,26.3626,26.3984,26.2838,26.3912,66600.0
2009-04-24 14:05:00,36.86,36.92,36.78,36.8,30100.0,26.3912,26.4342,26.3339,26.3483,30100.0
2009-04-24 14:10:00,36.8,36.81,36.61,36.68,41500.0,26.3483,26.3554,26.2122,26.2623,41500.0
2009-04-24 14:15:00,36.69,36.71,36.64,36.71,20400.0,26.2695,26.2838,26.2337,26.2838,20400.0
2009-04-24 14:20:00,36.7,36.86,36.7,36.78,53400.0,26.2767,26.3912,26.2767,26.3339,53400.0
2009-04-24 14:25:00,36.8,36.82,36.73,36.82,11800.0,26.3483,26.3626,26.2981,26.3626,11800.0
2009-04-24 14:30:00,36.82,36.88,36.76,36.86,19800.0,26.3626,26.4055,26.3196,26.3912,19800.0
2009-04-24 14:35:00,36.87,36.87,36.74,36.81,21400.0,26.3984,26.3984,26.3053,26.3554,21400.0
2009-04-24 14:40:00,36.81,36.85,36.74,36.85,16100.0,26.3554,26.3841,26.3053,26.3841,16100.0
2009-04-24 14:45:00,36.86,36.93,36.8,36.84,33600.0,26.3912,26.4413,26.3483,26.3769,33600.0
2009-04-24 14:50:00,36.83,36.93,36.83,36.9,22800.0,26.3697,26.4413,26.3697,26.4199,22800.0
2009-04-24 14:55:00,36.9,36.95,36.86,36.95,23700.0,26.4199,26.4557,26.3912,26.4557,23700.0
2009-04-24 15:00:00,36.94,37.1,36.91,37.0,76000.0,26.4485,26.5631,26.427,26.4915,76000.0
2009-04-24 15:05:00,37.01,37.07,37.0,37.02,27000.0,26.4986,26.5416,26.4915,26.5058,27000.0
2009-04-24 15:10:00,37.03,37.05,36.97,37.01,33500.0,26.5129,26.5273,26.47,26.4986,33500.0
2009-04-24 15:15:00,37.0,37.02,36.96,36.99,22100.0,26.4915,26.5058,26.4628,26.4843,22100.0
2009-04-24 15:20:00,37.0,37.04,36.99,37.03,16800.0,26.4915,26.5201,26.4843,26.5129,16800.0
2009-04-24 15:25:00,37.04,37.06,36.94,36.99,43100.0,26.5201,26.5344,26.4485,26.4843,43100.0
2009-04-24 15:30:00,37.0,37.07,36.96,36.96,34200.0,26.4915,26.5416,26.4628,26.4628,34200.0
2009-04-24 15:35:00,36.96,37.03,36.9,37.03,43000.0,26.4628,26.5129,26.4199,26.5129,43000.0
2009-04-24 15:40:00,37.03,37.08,36.99,37.06,64300.0,26.5129,26.5487,26.4843,26.5344,64300.0
2009-04-24 15:45:00,37.06,37.17,37.05,37.08,94200.0,26.5344,26.6132,26.5273,26.5487,94200.0
2009-04-24 15:50:00,37.08,37.11,36.96,36.99,91500.0,26.5487,26.5702,26.4628,26.4843,91500.0
2009-04-24 15:55:00,36.98,36.99,36.77,36.94,141400.0,26.4771,26.4843,26.3268,26.4485,141400.0
2009-04-27 09:30:00,36.52,36.89,36.52,36.86,3500.0,26.1478,26.4127,26.1478,26.3912,3500.0
2009-04-27 09:35:00,36.89,37.39,36.89,37.38,53300.0,26.4127,26.7707,26.4127,26.7635,53300.0
2009-04-27 09:40:00,37.37,37.65,37.35,37.65,34100.0,26.7564,26.9569,26.7421,26.9569,34100.0
2009-04-27 09:45:00,37.65,37.68,37.54,37.66,27000.0,26.9569,26.9783,26.8781,26.964,27000.0
2009-04-27 09:50:00,37.64,37.64,37.5,37.51,23600.0,26.9497,26.9497,26.8495,26.8566,23600.0
2009-04-27 09:55:00,37.52,37.56,37.39,37.51,26700.0,26.8638,26.8924,26.7707,26.8566,26700.0
2009-04-27 10:00:00,37.51,37.54,37.36,37.39,35600.0,26.8566,26.8781,26.7492,26.7707,35600.0
2009-04-27 10:05:00,37.39,37.4,37.27,37.39,32300.0,26.7707,26.7779,26.6848,26.7707,32300.0
2009-04-27 10:10:00,37.39,37.4,37.33,37.39,29900.0,26.7707,26.7779,26.7277,26.7707,29900.0
2009-04-27 10:15:00,37.39,37.7,37.33,37.66,42400.0,26.7707,26.9927,26.7277,26.964,42400.0
2009-04-27 10:20:00,37.69,37.7,37.55,37.58,28800.0,26.9855,26.9927,26.8853,26.9067,28800.0
2009-04-27 10:25:00,37.58,37.59,37.47,37.51,24900.0,26.9067,26.9139,26.828,26.8566,24900.0
2009-04-27 10:30:00,37.52,37.56,37.48,37.49,19900.0,26.8638,26.8924,26.8351,26.8423,19900.0
2009-04-27 10:35:00,37.5,37.66,37.48,37.65,20400.0,26.8495,26.964,26.8351,26.9569,20400.0
2009-04-27 10:40:00,37.64,37.65,37.55,37.56,31500.0,26.9497,26.9569,26.8853,26.8924,31500.0
2009-04-27 10:45:00,37.56,37.63,37.53,37.53,30900.0,26.8924,26.9425,26.8709,26.8709,30900.0
2009-04-27 10:50:00,37.53,37.55,37.5,37.54,16500.0,26.8709,26.8853,26.8495,26.8781,16500.0
2009-04-27 10:55:00,37.54,37.59,37.54,37.59,9400.0,26.8781,26.9139,26.8781,26.9139,9400.0
2009-04-27 11:00:00,37.6,37.68,37.6,37.67,12200.0,26.9211,26.9783,26.9211,26.9712,12200.0
2009-04-27 11:05:00,37.66,37.67,37.49,37.59,18800.0,26.964,26.9712,26.8423,26.9139,18800.0
2009-04-27 11:10:00,37.59,37.64,37.58,37.63,9700.0,26.9139,26.9497,26.9067,26.9425,9700.0
2009-04-27 11:15:00,37.63,37.63,37.52,37.53,13000.0,26.9425,26.9425,26.8638,26.8709,13000.0
2009-04-27 11:20:00,37.53,37.63,37.53,37.63,13400.0,26.8709,26.9425,26.8709,26.9425,13400.0
2009-04-27 11:25:00,37.61,37.63,37.51,37.51,17500.0,26.9282,26.9425,26.8566,26.8566,17500.0
2009-04-27 11:30:00,37.51,37.61,37.51,37.61,11900.0,26.8566,26.9282,26.8566,26.9282,11900.0
2009-04-27 11:35:00,37.61,37.65,37.58,37.6,17100.0,26.9282,26.9569,26.9067,26.9211,17100.0
2009-04-27 11:40:00,37.61,37.62,37.55,37.59,18600.0,26.9282,26.9354,26.8853,26.9139,18600.0
2009-04-27 11:45:00,37.59,37.71,37.57,37.71,13700.0,26.9139,26.9998,26.8996,26.9998,13700.0
2009-04-27 11:50:00,37.71,37.78,37.69,37.7,20800.0,26.9998,27.0499,26.9855,26.9927,20800.0
2009-04-27 11:55:00,37.7,37.7,37.62,37.64,19500.0,26.9927,26.9927,26.9354,26.9497,19500.0
2009-04-27 12:00:00,37.64,37.7,37.64,37.69,12900.0,26.9497,26.9927,26.9497,26.9855,12900.0
2009-04-27 12:05:00,37.69,37.73,37.66,37.67,26300.0,26.9855,27.0141,26.964,26.9712,26300.0
2009-04-27 12:10:00,37.66,37.7,37.64,37.67,22100.0,26.964,26.9927,26.9497,26.9712,22100.0
2009-04-27 12:15:00,37.67,37.67,37.56,37.56,13800.0,26.9712,26.9712,26.8924,26.8924,13800.0
2009-04-27 12:20:00,37.56,37.63,37.56,37.62,11700.0,26.8924,26.9425,26.8924,26.9354,11700.0
2009-04-27 12:25:00,37.62,37.62,37.56,37.6,17900.0,26.9354,26.9354,26.8924,26.9211,17900.0
2009-04-27 12:30:00,37.6,37.62,37.57,37.61,16200.0,26.9211,26.9354,26.8996,26.9282,16200.0
2009-04-27 12:35:00,37.63,37.63,37.59,37.61,14300.0,26.9425,26.9425,26.9139,26.9282,14300.0
2009-04-27 12:40:00,37.63,37.67,37.6,37.67,13900.0,26.9425,26.9712,26.9211,26.9712,13900.0
2009-04-27 12:45:00,37.65,37.68,37.6,37.63,120800.0,26.9569,26.9783,26.9211,26.9425,120800.0
2009-04-27 12:50:00,37.63,37.63,37.56,37.59,22200.0,26.9425,26.9425,26.8924,26.9139,22200.0
2009-04-27 12:55:00,37.59,37.6,37.53,37.54,14200.0,26.9139,26.9211,26.8709,26.8781,14200.0
2009-04-27 13:00:00,37.55,37.55,37.4,37.45,24600.0,26.8853,26.8853,26.7779,26.8137,24600.0
2009-04-27 13:05:00,37.47,37.5,37.44,37.49,24500.0,26.828,26.8495,26.8065,26.8423,24500.0
2009-04-27 13:10:00,37.48,37.49,37.42,37.43,24900.0,26.8351,26.8423,26.7922,26.7993,24900.0
2009-04-27 13:15:00,37.43,37.44,37.38,37.38,23500.0,26.7993,26.8065,26.7635,26.7635,23500.0
2009-04-27 13:20:00,37.39,37.45,37.35,37.42,24500.0,26.7707,26.8137,26.7421,26.7922,24500.0
2009-04-27 13:25:00,37.43,37.44,37.33,37.35,19600.0,26.7993,26.8065,26.7277,26.7421,19600.0
2009-04-27 13:30:00,37.35,37.39,37.27,37.39,27800.0,26.7421,26.7707,26.6848,26.7707,27800.0
2009-04-27 13:35:00,37.37,37.39,37.33,37.36,22300.0,26.7564,26.7707,26.7277,26.7492,22300.0
2009-04-27 13:40:00,37.35,37.41,37.35,37.37,19700.0,26.7421,26.785,26.7421,26.7564,19700.0
2009-04-27 13:45:00,37.36,37.36,37.2,37.2,25200.0,26.7492,26.7492,26.6347,26.6347,25200.0
2009-04-27 13:50:00,37.19,37.25,37.19,37.24,33500.0,26.6275,26.6705,26.6275,26.6633,33500.0
2009-04-27 13:55:00,37.22,37.28,37.18,37.22,33700.0,26.649,26.6919,26.6203,26.649,33700.0
2009-04-27 14:00:00,37.22,37.32,37.2,37.32,19800.0,26.649,26.7206,26.6347,26.7206,19800.0
2009-04-27 14:05:00,37.32,37.38,37.32,37.35,20600.0,26.7206,26.7635,26.7206,26.7421,20600.0
2009-04-27 14:10:00,37.34,37.36,37.28,37.28,26300.0,26.7349,26.7492,26.6919,26.6919,26300.0
2009-04-27 14:15:00,37.3,37.3,37.22,37.26,33300.0,26.7063,26.7063,26.649,26.6776,33300.0
2009-04-27 14:20:00,37.26,37.33,37.25,37.28,33000.0,26.6776,26.7277,26.6705,26.6919,33000.0
2009-04-27 14:25:00,37.3,37.37,37.2,37.37,56400.0,26.7063,26.7564,26.6347,26.7564,56400.0
2009-04-27 14:30:00,37.37,37.4,37.31,37.38,43900.0,26.7564,26.7779,26.7134,26.7635,43900.0
2009-04-27 14:35:00,37.37,37.38,37.3,37.3,34400.0,26.7564,26.7635,26.7063,26.7063,34400.0
2009-04-27 14:40:00,37.3,37.35,37.3,37.3,30900.0,26.7063,26.7421,26.7063,26.7063,30900.0
2009-04-27 14:45:00,37.3,37.31,37.27,37.28,25600.0,26.7063,26.7134,26.6848,26.6919,25600.0
2009-04-27 14:50:00,37.29,37.29,37.16,37.16,35600.0,26.6991,26.6991,26.606,26.606,35600.0
2009-04-27 14:55:00,37.17,37.28,37.16,37.21,35100.0,26.6132,26.6919,26.606,26.6418,35100.0
2009-04-27 15:00:00,37.21,37.23,37.14,37.22,43000.0,26.6418,26.6561,26.5917,26.649,43000.0
2009-04-27 15:05:00,37.21,37.23,37.1,37.11,39900.0,26.6418,26.6561,26.5631,26.5702,39900.0
2009-04-27 15:10:00,37.11,37.13,37.06,37.09,41400.0,26.5702,26.5845,26.5344,26.5559,41400.0
2009-04-27 15:15:00,37.1,37.27,37.09,37.21,46800.0,26.5631,26.6848,26.5559,26.6418,46800.0
2009-04-27 15:20:00,37.21,37.28,37.2,37.2,36700.0,26.6418,26.6919,26.6347,26.6347,36700.0
2009-04-27 15:25:00,37.21,37.21,37.08,37.1,42000.0,26.6418,26.6418,26.5487,26.5631,42000.0
2009-04-27 15:30:00,37.1,37.15,37.06,37.13,47800.0,26.5631,26.5989,26.5344,26.5845,47800.0
2009-04-27 15:35:00,37.15,37.18,37.13,37.14,42700.0,26.5989,26.6203,26.5845,26.5917,42700.0
2009-04-27 15:40:00,37.14,37.25,37.12,37.2,75900.0,26.5917,26.6705,26.5774,26.6347,75900.0
2009-04-27 15:45:00,37.19,37.25,37.09,37.19,83100.0,26.6275,26.6705,26.5559,26.6275,83100.0
2009-04-27 15:50:00,37.19,37.23,37.08,37.22,125100.0,26.6275,26.6561,26.5487,26.649,125100.0
2009-04-27 15:55:00,37.23,37.24,37.12,37.13,141400.0,26.6561,26.6633,26.5774,26.5845,141400.0
2009-04-28 09:30:00,37.03,37.32,37.02,37.3,30000.0,26.5129,26.7206,26.5058,26.7063,30000.0
2009-04-28 09:35:00,37.25,37.35,37.03,37.21,34100.0,26.6705,26.7421,26.5129,26.6418,34100.0
2009-04-28 09:40:00,37.21,37.21,37.04,37.04,23300.0,26.6418,26.6418,26.5201,26.5201,23300.0
2009-04-28 09:45:00,37.04,37.23,37.04,37.23,17400.0,26.5201,26.6561,26.5201,26.6561,17400.0
2009-04-28 09:50:00,37.23,37.29,37.1,37.2,33100.0,26.6561,26.6991,26.5631,26.6347,33100.0
2009-04-28 09:55:00,37.21,37.46,37.21,37.44,35000.0,26.6418,26.8208,26.6418,26.8065,35000.0
2009-04-28 10:00:00,37.44,37.51,37.35,37.4,38200.0,26.8065,26.8566,26.7421,26.7779,38200.0
2009-04-28 10:05:00,37.41,37.59,37.41,37.58,21800.0,26.785,26.9139,26.785,26.9067,21800.0
2009-04-28 10:10:00,37.59,37.59,37.51,37.52,27600.0,26.9139,26.9139,26.8566,26.8638,27600.0
2009-04-28 10:15:00,37.53,37.55,37.52,37.54,12300.0,26.8709,26.8853,26.8638,26.8781,12300.0
2009-04-28 10:20:00,37.53,37.55,37.51,37.52,17500.0,26.8709,26.8853,26.8566,26.8638,17500.0
2009-04-28 10:25:00,37.53,37.55,37.51,37.54,16400.0,26.8709,26.8853,26.8566,26.8781,16400.0
2009-04-28 10:30:00,37.55,37.55,37.46,37.53,16600.0,26.8853,26.8853,26.8208,26.8709,16600.0
2009-04-28 10:35:00,37.53,37.55,37.52,37.55,13300.0,26.8709,26.8853,26.8638,26.8853,13300.0
2009-04-28 10:40:00,37.55,37.64,37.54,37.64,34600.0,26.8853,26.9497,26.8781,26.9497,34600.0
2009-04-28 10:45:00,37.63,37.67,37.53,37.53,23000.0,26.9425,26.9712,26.8709,26.8709,23000.0
2009-04-28 10:50:00,37.52,37.59,37.49,37.58,24000.0,26.8638,26.9139,26.8423,26.9067,24000.0
2009-04-28 10:55:00,37.59,37.59,37.54,37.55,12700.0,26.9139,26.9139,26.8781,26.8853,12700.0
2009-04-28 11:00:00,37.54,37.6,37.53,37.6,21000.0,26.8781,26.9211,26.8709,26.9211,21000.0
2009-04-28 11:05:00,37.59,37.63,37.59,37.61,16300.0,26.9139,26.9425,26.9139,26.9282,16300.0
2009-04-28 11:10:00,37.61,37.63,37.58,37.61,17200.0,26.9282,26.9425,26.9067,26.9282,17200.0
2009-04-28 11:15:00,37.6,37.61,37.51,37.56,17300.0,26.9211,26.9282,26.8566,26.8924,17300.0
2009-04-28 11:20:00,37.57,37.64,37.56,37.64,11600.0,26.8996,26.9497,26.8924,26.9497,11600.0
2009-04-28 11:25:00,37.64,37.69,37.64,37.67,12700.0,26.9497,26.9855,26.9497,26.9712,12700.0
2009-04-28 11:30:00,37.67,37.74,37.63,37.74,31300.0,26.9712,27.0213,26.9425,27.0213,31300.0
2009-04-28 11:35:00,37.73,37.78,37.73,37.74,12700.0,27.0141,27.0499,27.0141,27.0213,12700.0
2009-04-28 11:40:00,37.75,37.81,37.75,37.8,12600.0,27.0285,27.0714,27.0285,27.0643,12600.0
2009-04-28 11:45:00,37.8,37.81,37.74,37.74,16700.0,27.0643,27.0714,27.0213,27.0213,16700.0
2009-04-28 11:50:00,37.74,37.78,37.74,37.75,20400.0,27.0213,27.0499,27.0213,27.0285,20400.0
2009-04-28 11:55:00,37.75,37.76,37.69,37.69,146100.0,27.0285,27.0356,26.9855,26.9855,146100.0
2009-04-28 12:00:00,37.7,37.76,37.69,37.75,18200.0,26.9927,27.0356,26.9855,27.0285,18200.0
2009-04-28 12:05:00,37.76,37.83,37.76,37.8,24800.0,27.0356,27.0857,27.0356,27.0643,24800.0
2009-04-28 12:10:00,37.8,37.86,37.79,37.86,24800.0,27.0643,27.1072,27.0571,27.1072,24800.0
2009-04-28 12:15:00,37.86,37.92,37.86,37.92,13800.0,27.1072,27.1502,27.1072,27.1502,13800.0
2009-04-28 12:20:00,37.92,37.95,37.91,37.94,19100.0,27.1502,27.1716,27.143,27.1645,19100.0
2009-04-28 12:25:00,37.94,37.95,37.89,37.9,28400.0,27.1645,27.1716,27.1287,27.1358,28400.0
2009-04-28 12:30:00,37.9,37.93,37.86,37.88,28400.0,27.1358,27.1573,27.1072,27.1215,28400.0
2009-04-28 12:35:00,37.88,37.89,37.86,37.89,15200.0,27.1215,27.1287,27.1072,27.1287,15200.0
2009-04-28 12:40:00,37.89,37.97,37.88,37.97,11200.0,27.1287,27.186,27.1215,27.186,11200.0
2009-04-28 12:45:00,37.96,37.99,37.94,37.97,14200.0,27.1788,27.2003,27.1645,27.186,14200.0
2009-04-28 12:50:00,37.99,37.99,37.97,37.99,8300.0,27.2003,27.2003,27.186,27.2003,8300.0
2009-04-28 12:55:00,37.99,38.0,37.97,37.99,17000.0,27.2003,27.2074,27.186,27.2003,17000.0
2009-04-28 13:00:00,37.99,38.02,37.98,38.0,25700.0,27.2003,27.2218,27.1931,27.2074,25700.0
2009-04-28 13:05:00,38.0,38.01,37.81,37.85,32800.0,27.2074,27.2146,27.0714,27.1001,32800.0
2009-04-28 13:10:00,37.86,37.93,37.85,37.89,29600.0,27.1072,27.1573,27.1001,27.1287,29600.0
2009-04-28 13:15:00,37.91,37.91,37.88,37.9,12500.0,27.143,27.143,27.1215,27.1358,12500.0
2009-04-28 13:20:00,37.9,37.91,37.82,37.82,13900.0,27.1358,27.143,27.0786,27.0786,13900.0
2009-04-28 13:25:00,37.82,37.9,37.81,37.89,8300.0,27.0786,27.1358,27.0714,27.1287,8300.0
2009-04-28 13:30:00,37.89,37.93,37.88,37.91,40900.0,27.1287,27.1573,27.1215,27.143,40900.0
2009-04-28 13:35:00,37.91,37.92,37.82,37.83,35600.0,27.143,27.1502,27.0786,27.0857,35600.0
2009-04-28 13:40:00,37.84,37.89,37.76,37.81,43300.0,27.0929,27.1287,27.0356,27.0714,43300.0
2009-04-28 13:45:00,37.81,37.84,37.8,37.84,5300.0,27.0714,27.0929,27.0643,27.0929,5300.0
2009-04-28 13:50:00,37.84,37.87,37.79,37.85,15500.0,27.0929,27.1144,27.0571,27.1001,15500.0
2009-04-28 13:55:00,37.85,37.86,37.81,37.82,7700.0,27.1001,27.1072,27.0714,27.0786,7700.0
2009-04-28 14:00:00,37.84,37.94,37.83,37.93,27600.0,27.0929,27.1645,27.0857,27.1573,27600.0
2009-04-28 14:05:00,37.93,37.94,37.86,37.89,15100.0,27.1573,27.1645,27.1072,27.1287,15100.0
2009-04-28 14:10:00,37.89,37.95,37.88,37.9,18600.0,27.1287,27.1716,27.1215,27.1358,18600.0
2009-04-28 14:15:00,37.9,37.94,37.87,37.9,14900.0,27.1358,27.1645,27.1144,27.1358,14900.0
2009-04-28 14:20:00,37.9,38.04,37.89,38.04,41000.0,27.1358,27.2361,27.1287,27.2361,41000.0
2009-04-28 14:25:00,38.05,38.09,38.02,38.08,24200.0,27.2432,27.2719,27.2218,27.2647,24200.0
2009-04-28 14:30:00,38.09,38.15,38.03,38.08,39600.0,27.2719,27.3148,27.2289,27.2647,39600.0
2009-04-28 14:35:00,38.08,38.19,38.07,38.14,19900.0,27.2647,27.3435,27.2576,27.3077,19900.0
2009-04-28 14:40:00,38.15,38.15,38.11,38.13,10400.0,27.3148,27.3148,27.2862,27.3005,10400.0
2009-04-28 14:45:00,38.14,38.16,38.11,38.11,14800.0,27.3077,27.322,27.2862,27.2862,14800.0
2009-04-28 14:50:00,38.1,38.1,38.06,38.07,18600.0,27.279,27.279,27.2504,27.2576,18600.0
2009-04-28 14:55:00,38.07,38.11,38.06,38.11,16300.0,27.2576,27.2862,27.2504,27.2862,16300.0
2009-04-28 15:00:00,38.1,38.14,38.09,38.09,19200.0,27.279,27.3077,27.2719,27.2719,19200.0
2009-04-28 15:05:00,38.09,38.09,38.01,38.02,26200.0,27.2719,27.2719,27.2146,27.2218,26200.0
2009-04-28 15:10:00,38.02,38.11,37.99,37.99,25300.0,27.2218,27.2862,27.2003,27.2003,25300.0
2009-04-28 15:15:00,37.99,38.01,37.91,37.91,22900.0,27.2003,27.2146,27.143,27.143,22900.0
2009-04-28 15:20:00,37.91,37.96,37.9,37.91,18900.0,27.143,27.1788,27.1358,27.143,18900.0
2009-04-28 15:25:00,37.91,37.92,37.86,37.86,15000.0,27.143,27.1502,27.1072,27.1072,15000.0
2009-04-28 15:30:00,37.85,37.85,37.77,37.81,41600.0,27.1001,27.1001,27.0428,27.0714,41600.0
2009-04-28 15:35:00,37.81,37.91,37.79,37.87,31200.0,27.0714,27.143,27.0571,27.1144,31200.0
2009-04-28 15:40:00,37.86,37.88,37.78,37.83,38500.0,27.1072,27.1215,27.0499,27.0857,38500.0
2009-04-28 15:45:00,37.83,37.89,37.78,37.78,49000.0,27.0857,27.1287,27.0499,27.0499,49000.0
2009-04-28 15:50:00,37.79,37.85,37.78,37.85,32900.0,27.0571,27.1001,27.0499,27.1001,32900.0
2009-04-28 15:55:00,37.85,37.85,37.74,37.74,57200.0,27.1001,27.1001,27.0213,27.0213,57200.0
2009-04-29 09:30:00,37.9,38.12,37.65,37.7,43100.0,27.1358,27.2934,26.9569,26.9927,43100.0
2009-04-29 09:35:00,37.71,37.86,37.67,37.79,14700.0,26.9998,27.1072,26.9712,27.0571,14700.0
2009-04-29 09:40:00,37.81,37.92,37.79,37.81,19300.0,27.0714,27.1502,27.0571,27.0714,19300.0
2009-04-29 09:45:00,37.82,37.98,37.82,37.89,10800.0,27.0786,27.1931,27.0786,27.1287,10800.0
2009-04-29 09:50:00,37.88,37.88,37.64,37.64,26900.0,27.1215,27.1215,26.9497,26.9497,26900.0
2009-04-29 09:55:00,37.65,37.65,37.6,37.61,5500.0,26.9569,26.9569,26.9211,26.9282,5500.0
2009-04-29 10:00:00,37.62,37.64,37.58,37.58,22400.0,26.9354,26.9497,26.9067,26.9067,22400.0
2009-04-29 10:05:00,37.57,37.67,37.54,37.64,94800.0,26.8996,26.9712,26.8781,26.9497,94800.0
2009-04-29 10:10:00,37.64,37.69,37.6,37.65,11200.0,26.9497,26.9855,26.9211,26.9569,11200.0
2009-04-29 10:15:00,37.65,37.72,37.65,37.71,20400.0,26.9569,27.007,26.9569,26.9998,20400.0
2009-04-29 10:20:00,37.69,37.81,37.67,37.8,25500.0,26.9855,27.0714,26.9712,27.0643,25500.0
2009-04-29 10:25:00,37.81,37.81,37.74,37.76,10000.0,27.0714,27.0714,27.0213,27.0356,10000.0
2009-04-29 10:30:00,37.76,37.79,37.71,37.72,18500.0,27.0356,27.0571,26.9998,27.007,18500.0
2009-04-29 10:35:00,37.73,37.75,37.67,37.67,19600.0,27.0141,27.0285,26.9712,26.9712,19600.0
2009-04-29 10:40:00,37.68,37.74,37.65,37.73,12600.0,26.9783,27.0213,26.9569,27.0141,12600.0
2009-04-29 10:45:00,37.72,37.73,37.7,37.7,143100.0,27.007,27.0141,26.9927,26.9927,143100.0
2009-04-29 10:50:00,37.7,37.72,37.69,37.7,4400.0,26.9927,27.007,26.9855,26.9927,4400.0
2009-04-29 10:55:00,37.7,37.73,37.69,37.72,9900.0,26.9927,27.0141,26.9855,27.007,9900.0
2009-04-29 11:00:00,37.72,37.75,37.7,37.7,12100.0,27.007,27.0285,26.9927,26.9927,12100.0
2009-04-29 11:05:00,37.71,37.72,37.69,37.7,5800.0,26.9998,27.007,26.9855,26.9927,5800.0
2009-04-29 11:10:00,37.7,37.71,37.65,37.67,16300.0,26.9927,26.9998,26.9569,26.9712,16300.0
2009-04-29 11:15:00,37.66,37.66,37.63,37.66,13800.0,26.964,26.964,26.9425,26.964,13800.0
2009-04-29 11:20:00,37.66,37.7,37.66,37.66,11000.0,26.964,26.9927,26.964,26.964,11000.0
2009-04-29 11:25:00,37.66,37.72,37.65,37.68,19200.0,26.964,27.007,26.9569,26.9783,19200.0
2009-04-29 11:30:00,37.68,37.73,37.64,37.66,65600.0,26.9783,27.0141,26.9497,26.964,65600.0
2009-04-29 11:35:00,37.66,37.68,37.63,37.63,10900.0,26.964,26.9783,26.9425,26.9425,10900.0
2009-04-29 11:40:00,37.63,37.65,37.63,37.63,9200.0,26.9425,26.9569,26.9425,26.9425,9200.0
2009-04-29 11:45:00,37.63,37.68,37.63,37.66,6600.0,26.9425,26.9783,26.9425,26.964,6600.0
2009-04-29 11:50:00,37.66,37.7,37.66,37.68,10200.0,26.964,26.9927,26.964,26.9783,10200.0
2009-04-29 11:55:00,37.68,37.69,37.67,37.68,4500.0,26.9783,26.9855,26.9712,26.9783,4500.0
2009-04-29 12:00:00,37.68,37.69,37.61,37.63,19200.0,26.9783,26.9855,26.9282,26.9425,19200.0
2009-04-29 12:05:00,37.63,37.68,37.62,37.67,6600.0,26.9425,26.9783,26.9354,26.9712,6600.0
2009-04-29 12:10:00,37.68,37.69,37.65,37.68,5700.0,26.9783,26.9855,26.9569,26.9783,5700.0
2009-04-29 12:15:00,37.69,37.7,37.65,37.68,16800.0,26.9855,26.9927,26.9569,26.9783,16800.0
2009-04-29 12:20:00,37.68,37.7,37.65,37.68,115300.0,26.9783,26.9927,26.9569,26.9783,115300.0
2009-04-29 12:25:00,37.69,37.72,37.68,37.69,6600.0,26.9855,27.007,26.9783,26.9855,6600.0
2009-04-29 12:30:00,37.69,37.7,37.68,37.68,11800.0,26.9855,26.9927,26.9783,26.9783,11800.0
2009-04-29 12:35:00,37.68,37.69,37.64,37.64,15600.0,26.9783,26.9855,26.9497,26.9497,15600.0
2009-04-29 12:40:00,37.64,37.68,37.64,37.68,16400.0,26.9497,26.9783,26.9497,26.9783,16400.0
2009-04-29 12:45:00,37.69,37.69,37.65,37.66,5100.0,26.9855,26.9855,26.9569,26.964,5100.0
2009-04-29 12:50:00,37.65,37.67,37.65,37.65,4900.0,26.9569,26.9712,26.9569,26.9569,4900.0
2009-04-29 12:55:00,37.64,37.64,37.61,37.62,5800.0,26.9497,26.9497,26.9282,26.9354,5800.0
2009-04-29 13:00:00,37.62,37.66,37.61,37.61,11000.0,26.9354,26.964,26.9282,26.9282,11000.0
2009-04-29 13:05:00,37.61,37.61,37.59,37.6,4800.0,26.9282,26.9282,26.9139,26.9211,4800.0
2009-04-29 13:10:00,37.6,37.62,37.6,37.61,3000.0,26.9211,26.9354,26.9211,26.9282,3000.0
2009-04-29 13:15:00,37.61,37.62,37.6,37.61,3500.0,26.9282,26.9354,26.9211,26.9282,3500.0
2009-04-29 13:20:00,37.6,37.69,37.58,37.69,9700.0,26.9211,26.9855,26.9067,26.9855,9700.0
2009-04-29 13:25:00,37.69,37.74,37.67,37.72,9400.0,26.9855,27.0213,26.9712,27.007,9400.0
2009-04-29 13:30:00,37.72,37.72,37.69,37.7,12000.0,27.007,27.007,26.9855,26.9927,12000.0
2009-04-29 13:35:00,37.71,37.72,37.69,37.71,17900.0,26.9998,27.007,26.9855,26.9998,17900.0
2009-04-29 13:40:00,37.71,37.73,37.69,37.69,13700.0,26.9998,27.0141,26.9855,26.9855,13700.0
2009-04-29 13:45:00,37.69,37.69,37.64,37.65,9400.0,26.9855,26.9855,26.9497,26.9569,9400.0
2009-04-29 13:50:00,37.66,37.7,37.64,37.68,13500.0,26.964,26.9927,26.9497,26.9783,13500.0
2009-04-29 13:55:00,37.68,37.7,37.67,37.68,14800.0,26.9783,26.9927,26.9712,26.9783,14800.0
2009-04-29 14:00:00,37.68,37.68,37.63,37.65,10400.0,26.9783,26.9783,26.9425,26.9569,10400.0
2009-04-29 14:05:00,37.65,37.68,37.65,37.65,14600.0,26.9569,26.9783,26.9569,26.9569,14600.0
2009-04-29 14:10:00,37.65,37.67,37.64,37.67,14400.0,26.9569,26.9712,26.9497,26.9712,14400.0
2009-04-29 14:15:00,37.67,37.75,37.52,37.58,42700.0,26.9712,27.0285,26.8638,26.9067,42700.0
2009-04-29 14:20:00,37.58,37.67,37.5,37.53,12800.0,26.9067,26.9712,26.8495,26.8709,12800.0
2009-04-29 14:25:00,37.53,37.71,37.53,37.61,16900.0,26.8709,26.9998,26.8709,26.9282,16900.0
2009-04-29 14:30:00,37.6,37.73,37.55,37.7,34900.0,26.9211,27.0141,26.8853,26.9927,34900.0
2009-04-29 14:35:00,37.69,37.71,37.64,37.65,33300.0,26.9855,26.9998,26.9497,26.9569,33300.0
2009-04-29 14:40:00,37.66,37.66,37.55,37.57,23500.0,26.964,26.964,26.8853,26.8996,23500.0
2009-04-29 14:45:00,37.57,37.61,37.42,37.46,38400.0,26.8996,26.9282,26.7922,26.8208,38400.0
2009-04-29 14:50:00,37.47,37.49,37.41,37.41,20100.0,26.828,26.8423,26.785,26.785,20100.0
2009-04-29 14:55:00,37.42,37.54,37.4,37.48,20400.0,26.7922,26.8781,26.7779,26.8351,20400.0
2009-04-29 15:00:00,37.48,37.52,37.45,37.49,21500.0,26.8351,26.8638,26.8137,26.8423,21500.0
2009-04-29 15:05:00,37.48,37.52,37.39,37.43,26500.0,26.8351,26.8638,26.7707,26.7993,26500.0
2009-04-29 15:10:00,37.43,37.52,37.43,37.48,19200.0,26.7993,26.8638,26.7993,26.8351,19200.0
2009-04-29 15:15:00,37.48,37.5,37.39,37.46,41200.0,26.8351,26.8495,26.7707,26.8208,41200.0
2009-04-29 15:20:00,37.45,37.57,37.42,37.42,38300.0,26.8137,26.8996,26.7922,26.7922,38300.0
2009-04-29 15:25:00,37.43,37.48,37.37,37.46,31800.0,26.7993,26.8351,26.7564,26.8208,31800.0
2009-04-29 15:30:00,37.45,37.51,37.37,37.51,77200.0,26.8137,26.8566,26.7564,26.8566,77200.0
2009-04-29 15:35:00,37.52,37.53,37.43,37.46,42800.0,26.8638,26.8709,26.7993,26.8208,42800.0
2009-04-29 15:40:00,37.46,37.46,37.4,37.41,34200.0,26.8208,26.8208,26.7779,26.785,34200.0
2009-04-29 15:45:00,37.41,37.42,37.25,37.34,84800.0,26.785,26.7922,26.6705,26.7349,84800.0
2009-04-29 15:50:00,37.35,37.39,37.28,37.39,98800.0,26.7421,26.7707,26.6919,26.7707,98800.0
2009-04-29 15:55:00,37.39,37.5,37.37,37.5,122800.0,26.7707,26.8495,26.7564,26.8495,122800.0
2009-04-30 09:30:00,37.73,37.79,37.63,37.72,28800.0,27.0141,27.0571,26.9425,27.007,28800.0
2009-04-30 09:35:00,37.73,37.89,37.7,37.89,23000.0,27.0141,27.1287,26.9927,27.1287,23000.0
2009-04-30 09:40:00,37.87,38.0,37.87,37.98,35600.0,27.1144,27.2074,27.1144,27.1931,35600.0
2009-04-30 09:45:00,38.0,38.03,37.86,37.89,27900.0,27.2074,27.2289,27.1072,27.1287,27900.0
2009-04-30 09:50:00,37.89,37.91,37.87,37.89,17200.0,27.1287,27.143,27.1144,27.1287,17200.0
2009-04-30 09:55:00,37.91,37.91,37.86,37.89,19100.0,27.143,27.143,27.1072,27.1287,19100.0
2009-04-30 10:00:00,37.89,37.91,37.86,37.86,21300.0,27.1287,27.143,27.1072,27.1072,21300.0
2009-04-30 10:05:00,37.87,37.91,37.79,37.79,25100.0,27.1144,27.143,27.0571,27.0571,25100.0
2009-04-30 10:10:00,37.8,37.84,37.74,37.74,18600.0,27.0643,27.0929,27.0213,27.0213,18600.0
2009-04-30 10:15:00,37.74,37.74,37.53,37.54,13500.0,27.0213,27.0213,26.8709,26.8781,13500.0
2009-04-30 10:20:00,37.54,37.55,37.5,37.52,13800.0,26.8781,26.8853,26.8495,26.8638,13800.0
2009-04-30 10:25:00,37.51,37.57,37.46,37.49,20100.0,26.8566,26.8996,26.8208,26.8423,20100.0
2009-04-30 10:30:00,37.5,37.5,37.41,37.42,8900.0,26.8495,26.8495,26.785,26.7922,8900.0
2009-04-30 10:35:00,37.42,37.53,37.42,37.45,10900.0,26.7922,26.8709,26.7922,26.8137,10900.0
2009-04-30 10:40:00,37.44,37.49,37.41,37.46,17500.0,26.8065,26.8423,26.785,26.8208,17500.0
2009-04-30 10:45:00,37.48,37.57,37.46,37.57,10500.0,26.8351,26.8996,26.8208,26.8996,10500.0
2009-04-30 10:50:00,37.58,37.73,37.58,37.73,26800.0,26.9067,27.0141,26.9067,27.0141,26800.0
2009-04-30 10:55:00,37.72,37.73,37.67,37.68,8700.0,27.007,27.0141,26.9712,26.9783,8700.0
2009-04-30 11:00:00,37.7,37.74,37.68,37.68,11700.0,26.9927,27.0213,26.9783,26.9783,11700.0
2009-04-30 11:05:00,37.69,37.69,37.58,37.61,22200.0,26.9855,26.9855,26.9067,26.9282,22200.0
2009-04-30 11:10:00,37.64,37.68,37.63,37.65,10400.0,26.9497,26.9783,26.9425,26.9569,10400.0
2009-04-30 11:15:00,37.64,37.66,37.55,37.55,14500.0,26.9497,26.964,26.8853,26.8853,14500.0
2009-04-30 11:20:00,37.55,37.57,37.44,37.44,14300.0,26.8853,26.8996,26.8065,26.8065,14300.0
2009-04-30 11:25:00,37.43,37.43,37.33,37.33,20200.0,26.7993,26.7993,26.7277,26.7277,20200.0
2009-04-30 11:30:00,37.34,37.36,37.26,37.26,18000.0,26.7349,26.7492,26.6776,26.6776,18000.0
2009-04-30 11:35:00,37.26,37.29,37.25,37.26,12100.0,26.6776,26.6991,26.6705,26.6776,12100.0
2009-04-30 11:40:00,37.25,37.3,37.23,37.3,11100.0,26.6705,26.7063,26.6561,26.7063,11100.0
2009-04-30 11:45:00,37.28,37.31,37.23,37.29,17300.0,26.6919,26.7134,26.6561,26.6991,17300.0
2009-04-30 11:50:00,37.29,37.31,37.13,37.13,19600.0,26.6991,26.7134,26.5845,26.5845,19600.0
2009-04-30 11:55:00,37.13,37.13,37.06,37.11,39700.0,26.5845,26.5845,26.5344,26.5702,39700.0
2009-04-30 12:00:00,37.11,37.12,37.01,37.01,34300.0,26.5702,26.5774,26.4986,26.4986,34300.0
2009-04-30 12:05:00,37.02,37.02,36.97,37.0,18500.0,26.5058,26.5058,26.47,26.4915,18500.0
2009-04-30 12:10:00,36.99,37.05,36.97,37.04,21500.0,26.4843,26.5273,26.47,26.5201,21500.0
2009-04-30 12:15:00,37.03,37.05,36.99,37.04,31900.0,26.5129,26.5273,26.4843,26.5201,31900.0
2009-04-30 12:20:00,37.05,37.11,37.01,37.01,22800.0,26.5273,26.5702,26.4986,26.4986,22800.0
2009-04-30 12:25:00,37.02,37.1,36.99,37.1,20000.0,26.5058,26.5631,26.4843,26.5631,20000.0
2009-04-30 12:30:00,37.1,37.12,36.9,36.93,40100.0,26.5631,26.5774,26.4199,26.4413,40100.0
2009-04-30 12:35:00,36.92,36.96,36.91,36.92,19200.0,26.4342,26.4628,26.427,26.4342,19200.0
2009-04-30 12:40:00,36.92,36.97,36.9,36.92,41500.0,26.4342,26.47,26.4199,26.4342,41500.0
2009-04-30 12:45:00,36.91,36.93,36.88,36.93,23700.0,26.427,26.4413,26.4055,26.4413,23700.0
2009-04-30 12:50:00,36.93,36.98,36.92,36.97,11400.0,26.4413,26.4771,26.4342,26.47,11400.0
2009-04-30 12:55:00,36.98,37.04,36.94,37.03,32700.0,26.4771,26.5201,26.4485,26.5129,32700.0
2009-04-30 13:00:00,37.03,37.11,36.95,37.08,22300.0,26.5129,26.5702,26.4557,26.5487,22300.0
2009-04-30 13:05:00,37.07,37.1,37.05,37.08,14500.0,26.5416,26.5631,26.5273,26.5487,14500.0
2009-04-30 13:10:00,37.08,37.13,37.07,37.13,7200.0,26.5487,26.5845,26.5416,26.5845,7200.0
2009-04-30 13:15:00,37.13,37.15,37.1,37.1,18200.0,26.5845,26.5989,26.5631,26.5631,18200.0
2009-04-30 13:20:00,37.09,37.09,36.94,37.02,69300.0,26.5559,26.5559,26.4485,26.5058,69300.0
2009-04-30 13:25:00,37.02,37.11,37.01,37.07,21800.0,26.5058,26.5702,26.4986,26.5416,21800.0
2009-04-30 13:30:00,37.06,37.06,37.0,37.01,17800.0,26.5344,26.5344,26.4915,26.4986,17800.0
2009-04-30 13:35:00,37.0,37.02,36.94,36.94,22100.0,26.4915,26.5058,26.4485,26.4485,22100.0
2009-04-30 13:40:00,36.95,36.98,36.91,36.94,35800.0,26.4557,26.4771,26.427,26.4485,35800.0
2009-04-30 13:45:00,36.94,36.94,36.87,36.88,30900.0,26.4485,26.4485,26.3984,26.4055,30900.0
2009-04-30 13:50:00,36.88,36.89,36.82,36.89,26400.0,26.4055,26.4127,26.3626,26.4127,26400.0
2009-04-30 13:55:00,36.88,36.95,36.88,36.93,26600.0,26.4055,26.4557,26.4055,26.4413,26600.0
2009-04-30 14:00:00,36.93,36.99,36.92,36.93,34200.0,26.4413,26.4843,26.4342,26.4413,34200.0
2009-04-30 14:05:00,36.93,36.93,36.89,36.91,20000.0,26.4413,26.4413,26.4127,26.427,20000.0
2009-04-30 14:10:00,36.91,36.97,36.9,36.91,35400.0,26.427,26.47,26.4199,26.427,35400.0
2009-04-30 14:15:00,36.91,36.92,36.83,36.9,48200.0,26.427,26.4342,26.3697,26.4199,48200.0
2009-04-30 14:20:00,36.91,36.94,36.9,36.93,15900.0,26.427,26.4485,26.4199,26.4413,15900.0
2009-04-30 14:25:00,36.92,36.94,36.89,36.94,1287800.0,26.4342,26.4485,26.4127,26.4485,1287800.0
2009-04-30 14:30:00,36.94,37.01,36.94,37.0,18100.0,26.4485,26.4986,26.4485,26.4915,18100.0
2009-04-30 14:35:00,37.0,37.1,37.0,37.09,45900.0,26.4915,26.5631,26.4915,26.5559,45900.0
2009-04-30 14:40:00,37.09,37.1,37.0,37.04,33700.0,26.5559,26.5631,26.4915,26.5201,33700.0
2009-04-30 14:45:00,37.02,37.02,36.96,37.01,12100.0,26.5058,26.5058,26.4628,26.4986,12100.0
2009-04-30 14:50:00,37.01,37.09,36.98,37.08,30400.0,26.4986,26.5559,26.4771,26.5487,30400.0
2009-04-30 14:55:00,37.07,37.1,37.03,37.04,16300.0,26.5416,26.5631,26.5129,26.5201,16300.0
2009-04-30 15:00:00,37.06,37.06,36.97,36.99,33700.0,26.5344,26.5344,26.47,26.4843,33700.0
2009-04-30 15:05:00,36.97,36.97,36.89,36.89,40600.0,26.47,26.47,26.4127,26.4127,40600.0
2009-04-30 15:10:00,36.88,36.99,36.88,36.96,26400.0,26.4055,26.4843,26.4055,26.4628,26400.0
2009-04-30 15:15:00,36.96,36.99,36.82,36.9,50500.0,26.4628,26.4843,26.3626,26.4199,50500.0
2009-04-30 15:20:00,36.9,36.98,36.9,36.98,29400.0,26.4199,26.4771,26.4199,26.4771,29400.0
2009-04-30 15:25:00,36.97,37.02,36.93,37.0,37700.0,26.47,26.5058,26.4413,26.4915,37700.0
2009-04-30 15:30:00,37.0,37.18,36.99,37.16,48600.0,26.4915,26.6203,26.4843,26.606,48600.0
2009-04-30 15:35:00,37.17,37.18,37.08,37.12,62100.0,26.6132,26.6203,26.5487,26.5774,62100.0
2009-04-30 15:40:00,37.12,37.2,37.11,37.19,50600.0,26.5774,26.6347,26.5702,26.6275,50600.0
2009-04-30 15:45:00,37.2,37.31,37.2,37.26,55700.0,26.6347,26.7134,26.6347,26.6776,55700.0
2009-04-30 15:50:00,37.27,37.28,37.11,37.13,97700.0,26.6848,26.6919,26.5702,26.5845,97700.0
2009-04-30 15:55:00,37.13,37.17,37.03,37.07,173100.0,26.5845,26.6132,26.5129,26.5416,173100.0
2009-05-01 09:30:00,37.19,37.36,37.19,37.33,16900.0,26.6275,26.7492,26.6275,26.7277,16900.0
2009-05-01 09:35:00,37.35,37.41,37.21,37.39,30800.0,26.7421,26.785,26.6418,26.7707,30800.0
2009-05-01 09:40:00,37.37,37.39,37.31,37.39,19700.0,26.7564,26.7707,26.7134,26.7707,19700.0
2009-05-01 09:45:00,37.37,37.44,37.37,37.42,6900.0,26.7564,26.8065,26.7564,26.7922,6900.0
2009-05-01 09:50:00,37.42,37.44,37.23,37.36,24700.0,26.7922,26.8065,26.6561,26.7492,24700.0
2009-05-01 09:55:00,37.36,37.4,37.31,37.31,18500.0,26.7492,26.7779,26.7134,26.7134,18500.0
2009-05-01 10:00:00,37.33,37.35,37.13,37.18,34000.0,26.7277,26.7421,26.5845,26.6203,34000.0
2009-05-01 10:05:00,37.17,37.18,37.05,37.05,19800.0,26.6132,26.6203,26.5273,26.5273,19800.0
2009-05-01 10:10:00,37.05,37.16,37.04,37.14,27100.0,26.5273,26.606,26.5201,26.5917,27100.0
2009-05-01 10:15:00,37.15,37.2,37.14,37.17,9400.0,26.5989,26.6347,26.5917,26.6132,9400.0
2009-05-01 10:20:00,37.18,37.25,37.16,37.2,24900.0,26.6203,26.6705,26.606,26.6347,24900.0
2009-05-01 10:25:00,37.2,37.23,37.18,37.22,12900.0,26.6347,26.6561,26.6203,26.649,12900.0
2009-05-01 10:30:00,37.2,37.24,37.19,37.24,10600.0,26.6347,26.6633,26.6275,26.6633,10600.0
2009-05-01 10:35:00,37.24,37.4,37.22,37.4,19900.0,26.6633,26.7779,26.649,26.7779,19900.0
2009-05-01 10:40:00,37.4,37.45,37.38,37.45,26300.0,26.7779,26.8137,26.7635,26.8137,26300.0
2009-05-01 10:45:00,37.45,37.48,37.35,37.35,20400.0,26.8137,26.8351,26.7421,26.7421,20400.0
2009-05-01 10:50:00,37.34,37.42,37.33,37.41,13400.0,26.7349,26.7922,26.7277,26.785,13400.0
2009-05-01 10:55:00,37.41,37.42,37.38,37.42,21400.0,26.785,26.7922,26.7635,26.7922,21400.0
2009-05-01 11:00:00,37.42,37.44,37.41,37.43,12900.0,26.7922,26.8065,26.785,26.7993,12900.0
2009-05-01 11:05:00,37.43,37.5,37.42,37.49,24700.0,26.7993,26.8495,26.7922,26.8423,24700.0
2009-05-01 11:10:00,37.5,37.52,37.47,37.47,22800.0,26.8495,26.8638,26.828,26.828,22800.0
2009-05-01 11:15:00,37.48,37.48,37.45,37.45,18700.0,26.8351,26.8351,26.8137,26.8137,18700.0
2009-05-01 11:20:00,37.46,37.49,37.45,37.49,13600.0,26.8208,26.8423,26.8137,26.8423,13600.0
2009-05-01 11:25:00,37.49,37.5,37.47,37.48,11300.0,26.8423,26.8495,26.828,26.8351,11300.0
2009-05-01 11:30:00,37.48,37.49,37.46,37.49,13300.0,26.8351,26.8423,26.8208,26.8423,13300.0
2009-05-01 11:35:00,37.48,37.5,37.46,37.5,17700.0,26.8351,26.8495,26.8208,26.8495,17700.0
2009-05-01 11:40:00,37.49,37.52,37.48,37.49,14700.0,26.8423,26.8638,26.8351,26.8423,14700.0
2009-05-01 11:45:00,37.47,37.5,37.46,37.48,12200.0,26.828,26.8495,26.8208,26.8351,12200.0
2009-05-01 11:50:00,37.46,37.48,37.44,37.47,12100.0,26.8208,26.8351,26.8065,26.828,12100.0
2009-05-01 11:55:00,37.47,37.48,37.45,37.47,6500.0,26.828,26.8351,26.8137,26.828,6500.0
2009-05-01 12:00:00,37.47,37.47,37.43,37.44,11200.0,26.828,26.828,26.7993,26.8065,11200.0
2009-05-01 12:05:00,37.45,37.49,37.45,37.45,5600.0,26.8137,26.8423,26.8137,26.8137,5600.0
2009-05-01 12:10:00,37.45,37.45,37.39,37.39,13300.0,26.8137,26.8137,26.7707,26.7707,13300.0
2009-05-01 12:15:00,37.4,37.44,37.39,37.41,9200.0,26.7779,26.8065,26.7707,26.785,9200.0
2009-05-01 12:20:00,37.39,37.41,37.39,37.4,6500.0,26.7707,26.785,26.7707,26.7779,6500.0
2009-05-01 12:25:00,37.4,37.43,37.37,37.37,22200.0,26.7779,26.7993,26.7564,26.7564,22200.0
2009-05-01 12:30:00,37.38,37.4,37.35,37.36,14500.0,26.7635,26.7779,26.7421,26.7492,14500.0
2009-05-01 12:35:00,37.36,37.44,37.34,37.44,18000.0,26.7492,26.8065,26.7349,26.8065,18000.0
2009-05-01 12:40:00,37.43,37.44,37.39,37.4,10600.0,26.7993,26.8065,26.7707,26.7779,10600.0
2009-05-01 12:45:00,37.4,37.4,37.33,37.35,5700.0,26.7779,26.7779,26.7277,26.7421,5700.0
2009-05-01 12:50:00,37.35,37.37,37.24,37.24,79600.0,26.7421,26.7564,26.6633,26.6633,79600.0
2009-05-01 12:55:00,37.25,37.35,37.24,37.33,10400.0,26.6705,26.7421,26.6633,26.7277,10400.0
2009-05-01 13:00:00,37.34,37.35,37.32,37.35,5300.0,26.7349,26.7421,26.7206,26.7421,5300.0
2009-05-01 13:05:00,37.34,37.38,37.32,37.37,10200.0,26.7349,26.7635,26.7206,26.7564,10200.0
2009-05-01 13:10:00,37.37,37.39,37.34,37.37,10300.0,26.7564,26.7707,26.7349,26.7564,10300.0
2009-05-01 13:15:00,37.39,37.45,37.38,37.42,13200.0,26.7707,26.8137,26.7635,26.7922,13200.0
2009-05-01 13:20:00,37.43,37.45,37.4,37.42,23500.0,26.7993,26.8137,26.7779,26.7922,23500.0
2009-05-01 13:25:00,37.42,37.47,37.42,37.47,3300.0,26.7922,26.828,26.7922,26.828,3300.0
2009-05-01 13:30:00,37.47,37.48,37.45,37.47,8300.0,26.828,26.8351,26.8137,26.828,8300.0
2009-05-01 13:35:00,37.47,37.54,37.42,37.54,11200.0,26.828,26.8781,26.7922,26.8781,11200.0
2009-05-01 13:40:00,37.54,37.58,37.54,37.55,9500.0,26.8781,26.9067,26.8781,26.8853,9500.0
2009-05-01 13:45:00,37.54,37.56,37.52,37.54,8600.0,26.8781,26.8924,26.8638,26.8781,8600.0
2009-05-01 13:50:00,37.55,37.55,37.52,37.52,10900.0,26.8853,26.8853,26.8638,26.8638,10900.0
2009-05-01 13:55:00,37.52,37.52,37.46,37.47,8700.0,26.8638,26.8638,26.8208,26.828,8700.0
2009-05-01 14:00:00,37.48,37.5,37.46,37.48,10400.0,26.8351,26.8495,26.8208,26.8351,10400.0
2009-05-01 14:05:00,37.46,37.52,37.46,37.51,8400.0,26.8208,26.8638,26.8208,26.8566,8400.0
2009-05-01 14:10:00,37.52,37.56,37.51,37.53,20500.0,26.8638,26.8924,26.8566,26.8709,20500.0
2009-05-01 14:15:00,37.52,37.53,37.49,37.5,12400.0,26.8638,26.8709,26.8423,26.8495,12400.0
2009-05-01 14:20:00,37.5,37.52,37.48,37.51,9700.0,26.8495,26.8638,26.8351,26.8566,9700.0
2009-05-01 14:25:00,37.5,37.52,37.47,37.48,10300.0,26.8495,26.8638,26.828,26.8351,10300.0
2009-05-01 14:30:00,37.46,37.51,37.44,37.51,12000.0,26.8208,26.8566,26.8065,26.8566,12000.0
2009-05-01 14:35:00,37.51,37.52,37.49,37.52,12200.0,26.8566,26.8638,26.8423,26.8638,12200.0
2009-05-01 14:40:00,37.52,37.57,37.51,37.56,18900.0,26.8638,26.8996,26.8566,26.8924,18900.0
2009-05-01 14:45:00,37.56,37.59,37.53,37.54,14900.0,26.8924,26.9139,26.8709,26.8781,14900.0
2009-05-01 14:50:00,37.53,37.58,37.53,37.57,11000.0,26.8709,26.9067,26.8709,26.8996,11000.0
2009-05-01 14:55:00,37.56,37.57,37.56,37.57,7400.0,26.8924,26.8996,26.8924,26.8996,7400.0
2009-05-01 15:00:00,37.57,37.61,37.54,37.61,15700.0,26.8996,26.9282,26.8781,26.9282,15700.0
2009-05-01 15:05:00,37.61,37.61,37.56,37.57,16300.0,26.9282,26.9282,26.8924,26.8996,16300.0
2009-05-01 15:10:00,37.57,37.58,37.55,37.56,18000.0,26.8996,26.9067,26.8853,26.8924,18000.0
2009-05-01 15:15:00,37.56,37.57,37.5,37.53,21000.0,26.8924,26.8996,26.8495,26.8709,21000.0
2009-05-01 15:20:00,37.53,37.59,37.52,37.57,15600.0,26.8709,26.9139,26.8638,26.8996,15600.0
2009-05-01 15:25:00,37.56,37.57,37.53,37.56,14700.0,26.8924,26.8996,26.8709,26.8924,14700.0
2009-05-01 15:30:00,37.55,37.58,37.51,37.58,25600.0,26.8853,26.9067,26.8566,26.9067,25600.0
2009-05-01 15:35:00,37.58,37.67,37.58,37.66,20100.0,26.9067,26.9712,26.9067,26.964,20100.0
2009-05-01 15:40:00,37.67,37.73,37.66,37.73,46600.0,26.9712,27.0141,26.964,27.0141,46600.0
2009-05-01 15:45:00,37.73,37.75,37.65,37.7,43600.0,27.0141,27.0285,26.9569,26.9927,43600.0
2009-05-01 15:50:00,37.69,37.74,37.64,37.71,44400.0,26.9855,27.0213,26.9497,26.9998,44400.0
2009-05-01 15:55:00,37.72,37.76,37.68,37.76,154300.0,27.007,27.0356,26.9783,27.0356,154300.0
2009-05-04 09:30:00,37.92,38.02,37.76,37.79,55700.0,27.1502,27.2218,27.0356,27.0571,55700.0
2009-05-04 09:35:00,37.76,37.76,37.51,37.63,41800.0,27.0356,27.0356,26.8566,26.9425,41800.0
2009-05-04 09:40:00,37.62,37.78,37.62,37.68,21400.0,26.9354,27.0499,26.9354,26.9783,21400.0
2009-05-04 09:45:00,37.66,37.68,37.52,37.53,25300.0,26.964,26.9783,26.8638,26.8709,25300.0
2009-05-04 09:50:00,37.57,37.58,37.39,37.39,9600.0,26.8996,26.9067,26.7707,26.7707,9600.0
2009-05-04 09:55:00,37.39,37.4,37.31,37.39,12100.0,26.7707,26.7779,26.7134,26.7707,12100.0
2009-05-04 10:00:00,37.42,37.69,37.42,37.5,43900.0,26.7922,26.9855,26.7922,26.8495,43900.0
2009-05-04 10:05:00,37.51,37.69,37.51,37.66,29200.0,26.8566,26.9855,26.8566,26.964,29200.0
2009-05-04 10:10:00,37.66,37.68,37.6,37.6,13100.0,26.964,26.9783,26.9211,26.9211,13100.0
2009-05-04 10:15:00,37.61,37.66,37.59,37.66,15700.0,26.9282,26.964,26.9139,26.964,15700.0
2009-05-04 10:20:00,37.66,37.66,37.6,37.65,20900.0,26.964,26.964,26.9211,26.9569,20900.0
2009-05-04 10:25:00,37.66,37.71,37.66,37.69,14000.0,26.964,26.9998,26.964,26.9855,14000.0
2009-05-04 10:30:00,37.69,37.71,37.64,37.64,18300.0,26.9855,26.9998,26.9497,26.9497,18300.0
2009-05-04 10:35:00,37.65,37.65,37.53,37.53,13900.0,26.9569,26.9569,26.8709,26.8709,13900.0
2009-05-04 10:40:00,37.56,37.64,37.47,37.64,24300.0,26.8924,26.9497,26.828,26.9497,24300.0
2009-05-04 10:45:00,37.64,37.64,37.61,37.64,9200.0,26.9497,26.9497,26.9282,26.9497,9200.0
2009-05-04 10:50:00,37.64,37.67,37.63,37.64,10600.0,26.9497,26.9712,26.9425,26.9497,10600.0
2009-05-04 10:55:00,37.64,37.67,37.57,37.67,74700.0,26.9497,26.9712,26.8996,26.9712,74700.0
2009-05-04 11:00:00,37.67,37.78,37.65,37.78,43400.0,26.9712,27.0499,26.9569,27.0499,43400.0
2009-05-04 11:05:00,37.77,37.79,37.68,37.68,46300.0,27.0428,27.0571,26.9783,26.9783,46300.0
2009-05-04 11:10:00,37.68,37.71,37.68,37.69,33200.0,26.9783,26.9998,26.9783,26.9855,33200.0
2009-05-04 11:15:00,37.7,37.72,37.57,37.58,27700.0,26.9927,27.007,26.8996,26.9067,27700.0
2009-05-04 11:20:00,37.58,37.59,37.47,37.47,33600.0,26.9067,26.9139,26.828,26.828,33600.0
2009-05-04 11:25:00,37.48,37.65,37.47,37.65,21500.0,26.8351,26.9569,26.828,26.9569,21500.0
2009-05-04 11:30:00,37.65,37.65,37.61,37.63,15200.0,26.9569,26.9569,26.9282,26.9425,15200.0
2009-05-04 11:35:00,37.64,37.64,37.56,37.62,18400.0,26.9497,26.9497,26.8924,26.9354,18400.0
2009-05-04 11:40:00,37.62,37.62,37.53,37.55,21700.0,26.9354,26.9354,26.8709,26.8853,21700.0
2009-05-04 11:45:00,37.55,37.57,37.52,37.52,26600.0,26.8853,26.8996,26.8638,26.8638,26600.0
2009-05-04 11:50:00,37.52,37.55,37.47,37.47,11700.0,26.8638,26.8853,26.828,26.828,11700.0
2009-05-04 11:55:00,37.49,37.49,37.45,37.46,11900.0,26.8423,26.8423,26.8137,26.8208,11900.0
2009-05-04 12:00:00,37.46,37.55,37.46,37.55,22500.0,26.8208,26.8853,26.8208,26.8853,22500.0
2009-05-04 12:05:00,37.56,37.56,37.37,37.42,37900.0,26.8924,26.8924,26.7564,26.7922,37900.0
2009-05-04 12:10:00,37.38,37.38,37.3,37.33,22000.0,26.7635,26.7635,26.7063,26.7277,22000.0
2009-05-04 12:15:00,37.33,37.41,37.33,37.41,14600.0,26.7277,26.785,26.7277,26.785,14600.0
2009-05-04 12:20:00,37.41,37.44,37.4,37.42,21600.0,26.785,26.8065,26.7779,26.7922,21600.0
2009-05-04 12:25:00,37.43,37.43,37.39,37.39,9000.0,26.7993,26.7993,26.7707,26.7707,9000.0
2009-05-04 12:30:00,37.38,37.4,37.36,37.4,15800.0,26.7635,26.7779,26.7492,26.7779,15800.0
2009-05-04 12:35:00,37.39,37.44,37.39,37.43,10500.0,26.7707,26.8065,26.7707,26.7993,10500.0
2009-05-04 12:40:00,37.43,37.54,37.42,37.53,19300.0,26.7993,26.8781,26.7922,26.8709,19300.0
2009-05-04 12:45:00,37.53,37.54,37.46,37.47,14200.0,26.8709,26.8781,26.8208,26.828,14200.0
2009-05-04 12:50:00,37.47,37.48,37.38,37.41,26200.0,26.828,26.8351,26.7635,26.785,26200.0
2009-05-04 12:55:00,37.4,37.42,37.4,37.4,12000.0,26.7779,26.7922,26.7779,26.7779,12000.0
2009-05-04 13:00:00,37.41,37.42,37.4,37.42,7600.0,26.785,26.7922,26.7779,26.7922,7600.0
2009-05-04 13:05:00,37.41,37.43,37.4,37.4,10300.0,26.785,26.7993,26.7779,26.7779,10300.0
2009-05-04 13:10:00,37.42,37.44,37.41,37.43,8800.0,26.7922,26.8065,26.785,26.7993,8800.0
2009-05-04 13:15:00,37.43,37.44,37.39,37.4,19000.0,26.7993,26.8065,26.7707,26.7779,19000.0
2009-05-04 13:20:00,37.4,37.44,37.4,37.43,12500.0,26.7779,26.8065,26.7779,26.7993,12500.0
2009-05-04 13:25:00,37.44,37.45,37.38,37.38,9800.0,26.8065,26.8137,26.7635,26.7635,9800.0
2009-05-04 13:30:00,37.39,37.41,37.34,37.4,34900.0,26.7707,26.785,26.7349,26.7779,34900.0
2009-05-04 13:35:00,37.4,37.43,37.36,37.36,10300.0,26.7779,26.7993,26.7492,26.7492,10300.0
2009-05-04 13:40:00,37.37,37.41,37.33,37.36,21100.0,26.7564,26.785,26.7277,26.7492,21100.0
2009-05-04 13:45:00,37.34,37.43,37.34,37.41,12200.0,26.7349,26.7993,26.7349,26.785,12200.0
2009-05-04 13:50:00,37.41,37.41,37.32,37.32,20400.0,26.785,26.785,26.7206,26.7206,20400.0
2009-05-04 13:55:00,37.32,37.37,37.31,37.32,14700.0,26.7206,26.7564,26.7134,26.7206,14700.0
2009-05-04 14:00:00,37.33,37.37,37.29,37.3,89600.0,26.7277,26.7564,26.6991,26.7063,89600.0
2009-05-04 14:05:00,37.31,37.37,37.3,37.34,27700.0,26.7134,26.7564,26.7063,26.7349,27700.0
2009-05-04 14:10:00,37.33,37.4,37.33,37.39,25800.0,26.7277,26.7779,26.7277,26.7707,25800.0
2009-05-04 14:15:00,37.38,37.44,37.38,37.42,20400.0,26.7635,26.8065,26.7635,26.7922,20400.0
2009-05-04 14:20:00,37.42,37.49,37.41,37.43,26400.0,26.7922,26.8423,26.785,26.7993,26400.0
2009-05-04 14:25:00,37.42,37.49,37.37,37.48,31600.0,26.7922,26.8423,26.7564,26.8351,31600.0
2009-05-04 14:30:00,37.47,37.48,37.39,37.4,29600.0,26.828,26.8351,26.7707,26.7779,29600.0
2009-05-04 14:35:00,37.39,37.46,37.37,37.46,31100.0,26.7707,26.8208,26.7564,26.8208,31100.0
2009-05-04 14:40:00,37.47,37.5,37.42,37.44,27200.0,26.828,26.8495,26.7922,26.8065,27200.0
2009-05-04 14:45:00,37.44,37.5,37.4,37.48,27700.0,26.8065,26.8495,26.7779,26.8351,27700.0
2009-05-04 14:50:00,37.48,37.52,37.45,37.46,46600.0,26.8351,26.8638,26.8137,26.8208,46600.0
2009-05-04 14:55:00,37.46,37.51,37.42,37.5,40300.0,26.8208,26.8566,26.7922,26.8495,40300.0
2009-05-04 15:00:00,37.49,37.56,37.46,37.48,29600.0,26.8423,26.8924,26.8208,26.8351,29600.0
2009-05-04 15:05:00,37.49,37.49,37.42,37.46,23500.0,26.8423,26.8423,26.7922,26.8208,23500.0
2009-05-04 15:10:00,37.47,37.51,37.45,37.46,28000.0,26.828,26.8566,26.8137,26.8208,28000.0
2009-05-04 15:15:00,37.46,37.53,37.46,37.52,23500.0,26.8208,26.8709,26.8208,26.8638,23500.0
2009-05-04 15:20:00,37.52,37.56,37.46,37.54,39600.0,26.8638,26.8924,26.8208,26.8781,39600.0
2009-05-04 15:25:00,37.54,37.61,37.54,37.6,29500.0,26.8781,26.9282,26.8781,26.9211,29500.0
2009-05-04 15:30:00,37.6,37.63,37.56,37.63,47800.0,26.9211,26.9425,26.8924,26.9425,47800.0
2009-05-04 15:35:00,37.62,37.64,37.58,37.61,52200.0,26.9354,26.9497,26.9067,26.9282,52200.0
2009-05-04 15:40:00,37.61,37.72,37.61,37.7,76800.0,26.9282,27.007,26.9282,26.9927,76800.0
2009-05-04 15:45:00,37.69,37.8,37.66,37.73,76900.0,26.9855,27.0643,26.964,27.0141,76900.0
2009-05-04 15:50:00,37.72,37.76,37.63,37.71,48300.0,27.007,27.0356,26.9425,26.9998,48300.0
2009-05-04 15:55:00,37.7,37.85,37.7,37.85,186300.0,26.9927,27.1001,26.9927,27.1001,186300.0
2009-05-05 09:30:00,37.8,37.84,37.64,37.69,18200.0,27.0643,27.0929,26.9497,26.9855,18200.0
2009-05-05 09:35:00,37.65,37.67,37.51,37.57,13400.0,26.9569,26.9712,26.8566,26.8996,13400.0
2009-05-05 09:40:00,37.6,37.62,37.44,37.54,18900.0,26.9211,26.9354,26.8065,26.8781,18900.0
2009-05-05 09:45:00,37.53,37.85,37.5,37.85,27300.0,26.8709,27.1001,26.8495,27.1001,27300.0
2009-05-05 09:50:00,37.88,37.88,37.6,37.64,27300.0,27.1215,27.1215,26.9211,26.9497,27300.0
2009-05-05 09:55:00,37.63,37.69,37.59,37.69,19300.0,26.9425,26.9855,26.9139,26.9855,19300.0
2009-05-05 10:00:00,37.68,37.74,37.48,37.55,23400.0,26.9783,27.0213,26.8351,26.8853,23400.0
2009-05-05 10:05:00,37.57,37.65,37.55,37.55,17900.0,26.8996,26.9569,26.8853,26.8853,17900.0
2009-05-05 10:10:00,37.57,37.63,37.55,37.56,18400.0,26.8996,26.9425,26.8853,26.8924,18400.0
2009-05-05 10:15:00,37.56,37.59,37.47,37.47,21600.0,26.8924,26.9139,26.828,26.828,21600.0
2009-05-05 10:20:00,37.48,37.61,37.39,37.41,43300.0,26.8351,26.9282,26.7707,26.785,43300.0
2009-05-05 10:25:00,37.41,37.51,37.35,37.5,38100.0,26.785,26.8566,26.7421,26.8495,38100.0
2009-05-05 10:30:00,37.5,37.59,37.43,37.44,28000.0,26.8495,26.9139,26.7993,26.8065,28000.0
2009-05-05 10:35:00,37.44,37.44,37.38,37.39,23900.0,26.8065,26.8065,26.7635,26.7707,23900.0
2009-05-05 10:40:00,37.4,37.58,37.4,37.51,29200.0,26.7779,26.9067,26.7779,26.8566,29200.0
2009-05-05 10:45:00,37.5,37.5,37.41,37.41,14400.0,26.8495,26.8495,26.785,26.785,14400.0
2009-05-05 10:50:00,37.42,37.47,37.41,37.46,20800.0,26.7922,26.828,26.785,26.8208,20800.0
2009-05-05 10:55:00,37.47,37.55,37.45,37.54,17700.0,26.828,26.8853,26.8137,26.8781,17700.0
2009-05-05 11:00:00,37.55,37.67,37.55,37.64,18500.0,26.8853,26.9712,26.8853,26.9497,18500.0
2009-05-05 11:05:00,37.63,37.65,37.61,37.61,22300.0,26.9425,26.9569,26.9282,26.9282,22300.0
2009-05-05 11:10:00,37.61,37.62,37.57,37.58,10700.0,26.9282,26.9354,26.8996,26.9067,10700.0
2009-05-05 11:15:00,37.58,37.63,37.58,37.6,13200.0,26.9067,26.9425,26.9067,26.9211,13200.0
2009-05-05 11:20:00,37.6,37.75,37.6,37.73,18700.0,26.9211,27.0285,26.9211,27.0141,18700.0
2009-05-05 11:25:00,37.73,37.74,37.7,37.7,9300.0,27.0141,27.0213,26.9927,26.9927,9300.0
2009-05-05 11:30:00,37.7,37.85,37.68,37.76,27100.0,26.9927,27.1001,26.9783,27.0356,27100.0
2009-05-05 11:35:00,37.77,37.81,37.67,37.72,30800.0,27.0428,27.0714,26.9712,27.007,30800.0
2009-05-05 11:40:00,37.71,37.74,37.7,37.74,10800.0,26.9998,27.0213,26.9927,27.0213,10800.0
2009-05-05 11:45:00,37.73,37.74,37.71,37.73,8100.0,27.0141,27.0213,26.9998,27.0141,8100.0
2009-05-05 11:50:00,37.73,37.77,37.71,37.74,17300.0,27.0141,27.0428,26.9998,27.0213,17300.0
2009-05-05 11:55:00,37.74,37.83,37.74,37.82,21300.0,27.0213,27.0857,27.0213,27.0786,21300.0
2009-05-05 12:00:00,37.83,37.86,37.83,37.84,13800.0,27.0857,27.1072,27.0857,27.0929,13800.0
2009-05-05 12:05:00,37.85,37.89,37.78,37.82,32500.0,27.1001,27.1287,27.0499,27.0786,32500.0
2009-05-05 12:10:00,37.83,37.83,37.78,37.8,6200.0,27.0857,27.0857,27.0499,27.0643,6200.0
2009-05-05 12:15:00,37.79,37.82,37.78,37.8,8500.0,27.0571,27.0786,27.0499,27.0643,8500.0
2009-05-05 12:20:00,37.8,37.8,37.74,37.74,9700.0,27.0643,27.0643,27.0213,27.0213,9700.0
2009-05-05 12:25:00,37.75,37.78,37.74,37.75,16400.0,27.0285,27.0499,27.0213,27.0285,16400.0
2009-05-05 12:30:00,37.76,37.77,37.74,37.77,11500.0,27.0356,27.0428,27.0213,27.0428,11500.0
2009-05-05 12:35:00,37.75,37.78,37.73,37.76,16600.0,27.0285,27.0499,27.0141,27.0356,16600.0
2009-05-05 12:40:00,37.75,37.77,37.71,37.74,19300.0,27.0285,27.0428,26.9998,27.0213,19300.0
2009-05-05 12:45:00,37.73,37.74,37.7,37.72,14400.0,27.0141,27.0213,26.9927,27.007,14400.0
2009-05-05 12:50:00,37.72,37.75,37.7,37.75,22600.0,27.007,27.0285,26.9927,27.0285,22600.0
2009-05-05 12:55:00,37.75,37.77,37.74,37.77,18000.0,27.0285,27.0428,27.0213,27.0428,18000.0
2009-05-05 13:00:00,37.78,37.79,37.75,37.76,12800.0,27.0499,27.0571,27.0285,27.0356,12800.0
2009-05-05 13:05:00,37.76,37.77,37.74,37.75,16300.0,27.0356,27.0428,27.0213,27.0285,16300.0
2009-05-05 13:10:00,37.75,37.77,37.71,37.71,9000.0,27.0285,27.0428,26.9998,26.9998,9000.0
2009-05-05 13:15:00,37.71,37.72,37.68,37.69,11600.0,26.9998,27.007,26.9783,26.9855,11600.0
2009-05-05 13:20:00,37.7,37.71,37.66,37.66,20900.0,26.9927,26.9998,26.964,26.964,20900.0
2009-05-05 13:25:00,37.67,37.69,37.67,37.67,14000.0,26.9712,26.9855,26.9712,26.9712,14000.0
2009-05-05 13:30:00,37.68,37.73,37.67,37.71,10500.0,26.9783,27.0141,26.9712,26.9998,10500.0
2009-05-05 13:35:00,37.72,37.76,37.72,37.74,12700.0,27.007,27.0356,27.007,27.0213,12700.0
2009-05-05 13:40:00,37.75,37.76,37.72,37.74,12300.0,27.0285,27.0356,27.007,27.0213,12300.0
2009-05-05 13:45:00,37.74,37.74,37.63,37.63,36200.0,27.0213,27.0213,26.9425,26.9425,36200.0
2009-05-05 13:50:00,37.64,37.72,37.64,37.72,16000.0,26.9497,27.007,26.9497,27.007,16000.0
2009-05-05 13:55:00,37.71,37.73,37.69,37.73,11000.0,26.9998,27.0141,26.9855,27.0141,11000.0
2009-05-05 14:00:00,37.73,37.78,37.72,37.73,26900.0,27.0141,27.0499,27.007,27.0141,26900.0
2009-05-05 14:05:00,37.73,37.75,37.73,37.75,11000.0,27.0141,27.0285,27.0141,27.0285,11000.0
2009-05-05 14:10:00,37.74,37.76,37.7,37.7,16600.0,27.0213,27.0356,26.9927,26.9927,16600.0
2009-05-05 14:15:00,37.7,37.71,37.68,37.68,16900.0,26.9927,26.9998,26.9783,26.9783,16900.0
2009-05-05 14:20:00,37.69,37.7,37.64,37.69,22400.0,26.9855,26.9927,26.9497,26.9855,22400.0
2009-05-05 14:25:00,37.68,37.7,37.6,37.6,31600.0,26.9783,26.9927,26.9211,26.9211,31600.0
2009-05-05 14:30:00,37.6,37.62,37.59,37.61,18000.0,26.9211,26.9354,26.9139,26.9282,18000.0
2009-05-05 14:35:00,37.6,37.64,37.59,37.59,23300.0,26.9211,26.9497,26.9139,26.9139,23300.0
2009-05-05 14:40:00,37.59,37.65,37.59,37.59,20400.0,26.9139,26.9569,26.9139,26.9139,20400.0
2009-05-05 14:45:00,37.59,37.65,37.59,37.6,18700.0,26.9139,26.9569,26.9139,26.9211,18700.0
2009-05-05 14:50:00,37.6,37.63,37.59,37.61,15600.0,26.9211,26.9425,26.9139,26.9282,15600.0
2009-05-05 14:55:00,37.61,37.67,37.6,37.6,19700.0,26.9282,26.9712,26.9211,26.9211,19700.0
2009-05-05 15:00:00,37.61,37.67,37.59,37.61,26200.0,26.9282,26.9712,26.9139,26.9282,26200.0
2009-05-05 15:05:00,37.6,37.62,37.53,37.56,37800.0,26.9211,26.9354,26.8709,26.8924,37800.0
2009-05-05 15:10:00,37.57,37.57,37.5,37.55,44100.0,26.8996,26.8996,26.8495,26.8853,44100.0
2009-05-05 15:15:00,37.55,37.59,37.54,37.58,45000.0,26.8853,26.9139,26.8781,26.9067,45000.0
2009-05-05 15:20:00,37.57,37.62,37.56,37.58,63400.0,26.8996,26.9354,26.8924,26.9067,63400.0
2009-05-05 15:25:00,37.59,37.66,37.56,37.61,68200.0,26.9139,26.964,26.8924,26.9282,68200.0
2009-05-05 15:30:00,37.62,37.72,37.61,37.7,64000.0,26.9354,27.007,26.9282,26.9927,64000.0
2009-05-05 15:35:00,37.69,37.74,37.68,37.74,42100.0,26.9855,27.0213,26.9783,27.0213,42100.0
2009-05-05 15:40:00,37.74,37.77,37.68,37.73,70800.0,27.0213,27.0428,26.9783,27.0141,70800.0
2009-05-05 15:45:00,37.73,37.73,37.66,37.7,55900.0,27.0141,27.0141,26.964,26.9927,55900.0
2009-05-05 15:50:00,37.7,37.72,37.6,37.61,56500.0,26.9927,27.007,26.9211,26.9282,56500.0
2009-05-05 15:55:00,37.6,37.79,37.54,37.79,102000.0,26.9211,27.0571,26.8781,27.0571,102000.0
2009-05-06 09:30:00,38.06,38.06,37.28,37.46,23800.0,27.2504,27.2504,26.6919,26.8208,23800.0
2009-05-06 09:35:00,37.53,38.0,37.43,37.91,39200.0,26.8709,27.2074,26.7993,27.143,39200.0
2009-05-06 09:40:00,37.91,38.0,37.84,37.91,116800.0,27.143,27.2074,27.0929,27.143,116800.0
2009-05-06 09:45:00,37.91,37.96,37.63,37.65,34900.0,27.143,27.1788,26.9425,26.9569,34900.0
2009-05-06 09:50:00,37.64,37.69,37.39,37.39,44600.0,26.9497,26.9855,26.7707,26.7707,44600.0
2009-05-06 09:55:00,37.39,37.4,37.35,37.36,14900.0,26.7707,26.7779,26.7421,26.7492,14900.0
2009-05-06 10:00:00,37.37,37.46,37.35,37.42,16000.0,26.7564,26.8208,26.7421,26.7922,16000.0
2009-05-06 10:05:00,37.41,37.58,37.35,37.53,20200.0,26.785,26.9067,26.7421,26.8709,20200.0
2009-05-06 10:10:00,37.48,37.48,37.37,37.38,14300.0,26.8351,26.8351,26.7564,26.7635,14300.0
2009-05-06 10:15:00,37.39,37.58,37.37,37.57,24600.0,26.7707,26.9067,26.7564,26.8996,24600.0
2009-05-06 10:20:00,37.6,37.9,37.57,37.9,29600.0,26.9211,27.1358,26.8996,27.1358,29600.0
2009-05-06 10:25:00,37.9,37.9,37.64,37.82,158900.0,27.1358,27.1358,26.9497,27.0786,158900.0
2009-05-06 10:30:00,37.82,37.94,37.77,37.94,34800.0,27.0786,27.1645,27.0428,27.1645,34800.0
2009-05-06 10:35:00,37.94,38.04,37.92,38.02,26500.0,27.1645,27.2361,27.1502,27.2218,26500.0
2009-05-06 10:40:00,38.01,38.02,37.89,37.9,19900.0,27.2146,27.2218,27.1287,27.1358,19900.0
2009-05-06 10:45:00,37.91,37.92,37.83,37.83,13900.0,27.143,27.1502,27.0857,27.0857,13900.0
2009-05-06 10:50:00,37.84,37.92,37.84,37.85,12600.0,27.0929,27.1502,27.0929,27.1001,12600.0
2009-05-06 10:55:00,37.84,37.87,37.81,37.87,20500.0,27.0929,27.1144,27.0714,27.1144,20500.0
2009-05-06 11:00:00,37.89,37.89,37.85,37.86,11800.0,27.1287,27.1287,27.1001,27.1072,11800.0
2009-05-06 11:05:00,37.87,37.93,37.68,37.68,29600.0,27.1144,27.1573,26.9783,26.9783,29600.0
2009-05-06 11:10:00,37.68,37.76,37.68,37.7,23400.0,26.9783,27.0356,26.9783,26.9927,23400.0
2009-05-06 11:15:00,37.7,37.7,37.67,37.7,18100.0,26.9927,26.9927,26.9712,26.9927,18100.0
2009-05-06 11:20:00,37.69,37.69,37.54,37.55,23300.0,26.9855,26.9855,26.8781,26.8853,23300.0
2009-05-06 11:25:00,37.56,37.61,37.53,37.53,14400.0,26.8924,26.9282,26.8709,26.8709,14400.0
2009-05-06 11:30:00,37.55,37.56,37.53,37.56,174700.0,26.8853,26.8924,26.8709,26.8924,174700.0
2009-05-06 11:35:00,37.55,37.73,37.53,37.71,23100.0,26.8853,27.0141,26.8709,26.9998,23100.0
2009-05-06 11:40:00,37.7,37.71,37.61,37.66,21800.0,26.9927,26.9998,26.9282,26.964,21800.0
2009-05-06 11:45:00,37.66,37.77,37.65,37.75,18700.0,26.964,27.0428,26.9569,27.0285,18700.0
2009-05-06 11:50:00,37.75,37.77,37.71,37.75,25400.0,27.0285,27.0428,26.9998,27.0285,25400.0
2009-05-06 11:55:00,37.74,37.94,37.74,37.86,22000.0,27.0213,27.1645,27.0213,27.1072,22000.0
2009-05-06 12:00:00,37.85,37.86,37.7,37.7,10900.0,27.1001,27.1072,26.9927,26.9927,10900.0
2009-05-06 12:05:00,37.7,37.79,37.69,37.77,9300.0,26.9927,27.0571,26.9855,27.0428,9300.0
2009-05-06 12:10:00,37.77,37.84,37.77,37.83,5300.0,27.0428,27.0929,27.0428,27.0857,5300.0
2009-05-06 12:15:00,37.83,37.88,37.81,37.81,10500.0,27.0857,27.1215,27.0714,27.0714,10500.0
2009-05-06 12:20:00,37.81,37.84,37.8,37.82,5000.0,27.0714,27.0929,27.0643,27.0786,5000.0
2009-05-06 12:25:00,37.84,37.85,37.8,37.8,10900.0,27.0929,27.1001,27.0643,27.0643,10900.0
2009-05-06 12:30:00,37.8,37.81,37.76,37.79,13800.0,27.0643,27.0714,27.0356,27.0571,13800.0
2009-05-06 12:35:00,37.79,37.8,37.74,37.76,9800.0,27.0571,27.0643,27.0213,27.0356,9800.0
2009-05-06 12:40:00,37.77,37.86,37.76,37.8,16000.0,27.0428,27.1072,27.0356,27.0643,16000.0
2009-05-06 12:45:00,37.8,37.81,37.63,37.66,27300.0,27.0643,27.0714,26.9425,26.964,27300.0
2009-05-06 12:50:00,37.65,37.72,37.63,37.72,139100.0,26.9569,27.007,26.9425,27.007,139100.0
2009-05-06 12:55:00,37.71,37.77,37.6,37.67,56200.0,26.9998,27.0428,26.9211,26.9712,56200.0
2009-05-06 13:00:00,37.67,37.71,37.62,37.7,57100.0,26.9712,26.9998,26.9354,26.9927,57100.0
2009-05-06 13:05:00,37.7,37.71,37.6,37.66,71600.0,26.9927,26.9998,26.9211,26.964,71600.0
2009-05-06 13:10:00,37.66,37.66,37.52,37.56,28200.0,26.964,26.964,26.8638,26.8924,28200.0
2009-05-06 13:15:00,37.55,37.55,37.49,37.51,22300.0,26.8853,26.8853,26.8423,26.8566,22300.0
2009-05-06 13:20:00,37.52,37.56,37.39,37.4,27100.0,26.8638,26.8924,26.7707,26.7779,27100.0
2009-05-06 13:25:00,37.39,37.43,37.34,37.34,28900.0,26.7707,26.7993,26.7349,26.7349,28900.0
2009-05-06 13:30:00,37.33,37.35,37.29,37.29,32000.0,26.7277,26.7421,26.6991,26.6991,32000.0
2009-05-06 13:35:00,37.3,37.32,37.24,37.25,30200.0,26.7063,26.7206,26.6633,26.6705,30200.0
2009-05-06 13:40:00,37.25,37.34,37.2,37.33,35900.0,26.6705,26.7349,26.6347,26.7277,35900.0
2009-05-06 13:45:00,37.33,37.33,37.1,37.16,46200.0,26.7277,26.7277,26.5631,26.606,46200.0
2009-05-06 13:50:00,37.18,37.29,37.12,37.12,44000.0,26.6203,26.6991,26.5774,26.5774,44000.0
2009-05-06 13:55:00,37.13,37.14,37.09,37.1,37900.0,26.5845,26.5917,26.5559,26.5631,37900.0
2009-05-06 14:00:00,37.1,37.14,37.05,37.1,31400.0,26.5631,26.5917,26.5273,26.5631,31400.0
2009-05-06 14:05:00,37.1,37.1,37.04,37.07,27500.0,26.5631,26.5631,26.5201,26.5416,27500.0
2009-05-06 14:10:00,37.06,37.2,37.01,37.14,32000.0,26.5344,26.6347,26.4986,26.5917,32000.0
2009-05-06 14:15:00,37.15,37.15,37.0,37.0,31600.0,26.5989,26.5989,26.4915,26.4915,31600.0
2009-05-06 14:20:00,36.99,36.99,36.75,36.85,72100.0,26.4843,26.4843,26.3125,26.3841,72100.0
2009-05-06 14:25:00,36.84,36.84,36.71,36.77,48800.0,26.3769,26.3769,26.2838,26.3268,48800.0
2009-05-06 14:30:00,36.78,37.01,36.78,37.0,31400.0,26.3339,26.4986,26.3339,26.4915,31400.0
2009-05-06 14:35:00,37.01,37.2,36.98,37.18,148200.0,26.4986,26.6347,26.4771,26.6203,148200.0
2009-05-06 14:40:00,37.19,37.38,37.18,37.3,71600.0,26.6275,26.7635,26.6203,26.7063,71600.0
2009-05-06 14:45:00,37.3,37.38,37.29,37.36,45700.0,26.7063,26.7635,26.6991,26.7492,45700.0
2009-05-06 14:50:00,37.34,37.35,37.19,37.31,61000.0,26.7349,26.7421,26.6275,26.7134,61000.0
2009-05-06 14:55:00,37.32,37.4,37.31,37.36,49900.0,26.7206,26.7779,26.7134,26.7492,49900.0
2009-05-06 15:00:00,37.35,37.35,37.2,37.28,50100.0,26.7421,26.7421,26.6347,26.6919,50100.0
2009-05-06 15:05:00,37.27,37.28,37.18,37.27,37900.0,26.6848,26.6919,26.6203,26.6848,37900.0
2009-05-06 15:10:00,37.26,37.29,37.18,37.22,35100.0,26.6776,26.6991,26.6203,26.649,35100.0
2009-05-06 15:15:00,37.22,37.25,37.15,37.21,44900.0,26.649,26.6705,26.5989,26.6418,44900.0
2009-05-06 15:20:00,37.19,37.26,37.15,37.16,53800.0,26.6275,26.6776,26.5989,26.606,53800.0
2009-05-06 15:25:00,37.17,37.28,37.15,37.21,73300.0,26.6132,26.6919,26.5989,26.6418,73300.0
2009-05-06 15:30:00,37.21,37.32,37.17,37.29,36600.0,26.6418,26.7206,26.6132,26.6991,36600.0
2009-05-06 15:35:00,37.28,37.28,37.18,37.2,42300.0,26.6919,26.6919,26.6203,26.6347,42300.0
2009-05-06 15:40:00,37.21,37.33,37.17,37.28,71100.0,26.6418,26.7277,26.6132,26.6919,71100.0
2009-05-06 15:45:00,37.28,37.29,37.19,37.26,45600.0,26.6919,26.6991,26.6275,26.6776,45600.0
2009-05-06 15:50:00,37.26,37.26,37.16,37.17,70000.0,26.6776,26.6776,26.606,26.6132,70000.0
2009-05-06 15:55:00,37.18,37.28,37.13,37.21,92000.0,26.6203,26.6919,26.5845,26.6418,92000.0
2009-05-07 09:30:00,37.46,37.55,36.96,37.02,4400.0,26.8208,26.8853,26.4628,26.5058,4400.0
2009-05-07 09:35:00,36.97,37.34,36.96,37.08,93600.0,26.47,26.7349,26.4628,26.5487,93600.0
2009-05-07 09:40:00,37.09,37.1,37.0,37.02,35400.0,26.5559,26.5631,26.4915,26.5058,35400.0
2009-05-07 09:45:00,37.02,37.13,37.01,37.12,35700.0,26.5058,26.5845,26.4986,26.5774,35700.0
2009-05-07 09:50:00,37.12,37.42,37.12,37.38,48100.0,26.5774,26.7922,26.5774,26.7635,48100.0
2009-05-07 09:55:00,37.38,37.51,37.36,37.5,64700.0,26.7635,26.8566,26.7492,26.8495,64700.0
2009-05-07 10:00:00,37.5,37.51,37.4,37.46,87800.0,26.8495,26.8566,26.7779,26.8208,87800.0
2009-05-07 10:05:00,37.47,37.59,37.43,37.57,78900.0,26.828,26.9139,26.7993,26.8996,78900.0
2009-05-07 10:10:00,37.59,37.59,37.42,37.47,44600.0,26.9139,26.9139,26.7922,26.828,44600.0
2009-05-07 10:15:00,37.47,37.58,37.46,37.57,49700.0,26.828,26.9067,26.8208,26.8996,49700.0
2009-05-07 10:20:00,37.57,37.61,37.46,37.6,69900.0,26.8996,26.9282,26.8208,26.9211,69900.0
2009-05-07 10:25:00,37.6,37.61,37.52,37.55,33000.0,26.9211,26.9282,26.8638,26.8853,33000.0
2009-05-07 10:30:00,37.55,37.56,37.47,37.5,23900.0,26.8853,26.8924,26.828,26.8495,23900.0
2009-05-07 10:35:00,37.5,37.77,37.5,37.7,77800.0,26.8495,27.0428,26.8495,26.9927,77800.0
2009-05-07 10:40:00,37.69,37.7,37.55,37.55,27300.0,26.9855,26.9927,26.8853,26.8853,27300.0
2009-05-07 10:45:00,37.55,37.56,37.43,37.5,92600.0,26.8853,26.8924,26.7993,26.8495,92600.0
2009-05-07 10:50:00,37.5,37.5,37.43,37.49,39200.0,26.8495,26.8495,26.7993,26.8423,39200.0
2009-05-07 10:55:00,37.49,37.49,37.37,37.37,27500.0,26.8423,26.8423,26.7564,26.7564,27500.0
2009-05-07 11:00:00,37.38,37.51,37.34,37.48,30600.0,26.7635,26.8566,26.7349,26.8351,30600.0
2009-05-07 11:05:00,37.47,37.48,37.43,37.48,15800.0,26.828,26.8351,26.7993,26.8351,15800.0
2009-05-07 11:10:00,37.47,37.5,37.46,37.47,18100.0,26.828,26.8495,26.8208,26.828,18100.0
2009-05-07 11:15:00,37.47,37.48,37.39,37.4,23700.0,26.828,26.8351,26.7707,26.7779,23700.0
2009-05-07 11:20:00,37.41,37.5,37.4,37.5,17200.0,26.785,26.8495,26.7779,26.8495,17200.0
2009-05-07 11:25:00,37.49,37.5,37.48,37.49,22200.0,26.8423,26.8495,26.8351,26.8423,22200.0
2009-05-07 11:30:00,37.48,37.49,37.38,37.38,25700.0,26.8351,26.8423,26.7635,26.7635,25700.0
2009-05-07 11:35:00,37.38,37.38,37.32,37.32,15400.0,26.7635,26.7635,26.7206,26.7206,15400.0
2009-05-07 11:40:00,37.33,37.33,37.31,37.32,15500.0,26.7277,26.7277,26.7134,26.7206,15500.0
2009-05-07 11:45:00,37.31,37.36,37.31,37.36,18400.0,26.7134,26.7492,26.7134,26.7492,18400.0
2009-05-07 11:50:00,37.36,37.37,37.26,37.26,17400.0,26.7492,26.7564,26.6776,26.6776,17400.0
2009-05-07 11:55:00,37.26,37.27,37.2,37.21,18800.0,26.6776,26.6848,26.6347,26.6418,18800.0
2009-05-07 12:00:00,37.22,37.24,37.19,37.19,14600.0,26.649,26.6633,26.6275,26.6275,14600.0
2009-05-07 12:05:00,37.19,37.21,37.18,37.18,22600.0,26.6275,26.6418,26.6203,26.6203,22600.0
2009-05-07 12:10:00,37.19,37.2,37.12,37.15,27400.0,26.6275,26.6347,26.5774,26.5989,27400.0
2009-05-07 12:15:00,37.16,37.17,37.15,37.15,13200.0,26.606,26.6132,26.5989,26.5989,13200.0
2009-05-07 12:20:00,37.15,37.19,37.1,37.11,22300.0,26.5989,26.6275,26.5631,26.5702,22300.0
2009-05-07 12:25:00,37.11,37.13,37.09,37.12,14700.0,26.5702,26.5845,26.5559,26.5774,14700.0
2009-05-07 12:30:00,37.11,37.12,37.09,37.1,21700.0,26.5702,26.5774,26.5559,26.5631,21700.0
2009-05-07 12:35:00,37.11,37.12,37.09,37.11,22300.0,26.5702,26.5774,26.5559,26.5702,22300.0
2009-05-07 12:40:00,37.1,37.16,37.1,37.16,9800.0,26.5631,26.606,26.5631,26.606,9800.0
2009-05-07 12:45:00,37.17,37.31,37.15,37.3,15300.0,26.6132,26.7134,26.5989,26.7063,15300.0
2009-05-07 12:50:00,37.3,37.31,37.29,37.3,10700.0,26.7063,26.7134,26.6991,26.7063,10700.0
2009-05-07 12:55:00,37.3,37.36,37.3,37.36,24700.0,26.7063,26.7492,26.7063,26.7492,24700.0
2009-05-07 13:00:00,37.37,37.48,37.34,37.47,45600.0,26.7564,26.8351,26.7349,26.828,45600.0
2009-05-07 13:05:00,37.46,37.51,37.46,37.48,51100.0,26.8208,26.8566,26.8208,26.8351,51100.0
2009-05-07 13:10:00,37.46,37.46,37.42,37.42,13200.0,26.8208,26.8208,26.7922,26.7922,13200.0
2009-05-07 13:15:00,37.45,37.54,37.42,37.51,37200.0,26.8137,26.8781,26.7922,26.8566,37200.0
2009-05-07 13:20:00,37.52,37.53,37.37,37.4,18700.0,26.8638,26.8709,26.7564,26.7779,18700.0
2009-05-07 13:25:00,37.4,37.46,37.39,37.43,19300.0,26.7779,26.8208,26.7707,26.7993,19300.0
2009-05-07 13:30:00,37.41,37.52,37.39,37.5,31800.0,26.785,26.8638,26.7707,26.8495,31800.0
2009-05-07 13:35:00,37.5,37.5,37.44,37.49,20400.0,26.8495,26.8495,26.8065,26.8423,20400.0
2009-05-07 13:40:00,37.48,37.48,37.41,37.41,12400.0,26.8351,26.8351,26.785,26.785,12400.0
2009-05-07 13:45:00,37.42,37.42,37.34,37.41,23700.0,26.7922,26.7922,26.7349,26.785,23700.0
2009-05-07 13:50:00,37.4,37.5,37.4,37.46,25600.0,26.7779,26.8495,26.7779,26.8208,25600.0
2009-05-07 13:55:00,37.47,37.47,37.33,37.35,28900.0,26.828,26.828,26.7277,26.7421,28900.0
2009-05-07 14:00:00,37.35,37.4,37.34,37.38,38400.0,26.7421,26.7779,26.7349,26.7635,38400.0
2009-05-07 14:05:00,37.38,37.39,37.29,37.33,28300.0,26.7635,26.7707,26.6991,26.7277,28300.0
2009-05-07 14:10:00,37.31,37.4,37.3,37.4,23300.0,26.7134,26.7779,26.7063,26.7779,23300.0
2009-05-07 14:15:00,37.4,37.45,37.39,37.43,14700.0,26.7779,26.8137,26.7707,26.7993,14700.0
2009-05-07 14:20:00,37.43,37.44,37.4,37.43,17100.0,26.7993,26.8065,26.7779,26.7993,17100.0
2009-05-07 14:25:00,37.43,37.44,37.39,37.39,17400.0,26.7993,26.8065,26.7707,26.7707,17400.0
2009-05-07 14:30:00,37.39,37.42,37.34,37.4,28600.0,26.7707,26.7922,26.7349,26.7779,28600.0
2009-05-07 14:35:00,37.4,37.42,37.36,37.37,15700.0,26.7779,26.7922,26.7492,26.7564,15700.0
2009-05-07 14:40:00,37.37,37.38,37.3,37.33,21000.0,26.7564,26.7635,26.7063,26.7277,21000.0
2009-05-07 14:45:00,37.34,37.4,37.33,37.39,25200.0,26.7349,26.7779,26.7277,26.7707,25200.0
2009-05-07 14:50:00,37.39,37.49,37.39,37.48,33100.0,26.7707,26.8423,26.7707,26.8351,33100.0
2009-05-07 14:55:00,37.47,37.55,37.46,37.5,41100.0,26.828,26.8853,26.8208,26.8495,41100.0
2009-05-07 15:00:00,37.49,37.53,37.4,37.42,49200.0,26.8423,26.8709,26.7779,26.7922,49200.0
2009-05-07 15:05:00,37.41,37.41,37.31,37.35,34800.0,26.785,26.785,26.7134,26.7421,34800.0
2009-05-07 15:10:00,37.34,37.37,37.28,37.29,41800.0,26.7349,26.7564,26.6919,26.6991,41800.0
2009-05-07 15:15:00,37.28,37.36,37.28,37.33,28800.0,26.6919,26.7492,26.6919,26.7277,28800.0
2009-05-07 15:20:00,37.33,37.34,37.24,37.31,52400.0,26.7277,26.7349,26.6633,26.7134,52400.0
2009-05-07 15:25:00,37.31,37.31,37.22,37.25,54600.0,26.7134,26.7134,26.649,26.6705,54600.0
2009-05-07 15:30:00,37.26,37.35,37.22,37.31,98600.0,26.6776,26.7421,26.649,26.7134,98600.0
2009-05-07 15:35:00,37.32,37.41,37.26,37.36,82000.0,26.7206,26.785,26.6776,26.7492,82000.0
2009-05-07 15:40:00,37.36,37.42,37.26,37.27,51300.0,26.7492,26.7922,26.6776,26.6848,51300.0
2009-05-07 15:45:00,37.29,37.36,37.25,37.26,56100.0,26.6991,26.7492,26.6705,26.6776,56100.0
2009-05-07 15:50:00,37.26,37.34,37.23,37.34,84800.0,26.6776,26.7349,26.6561,26.7349,84800.0
2009-05-07 15:55:00,37.35,37.38,37.24,37.28,102600.0,26.7421,26.7635,26.6633,26.6919,102600.0
2009-05-08 09:30:00,37.51,37.62,37.29,37.43,25400.0,26.8566,26.9354,26.6991,26.7993,25400.0
2009-05-08 09:35:00,37.43,37.75,37.34,37.72,29800.0,26.7993,27.0285,26.7349,27.007,29800.0
2009-05-08 09:40:00,37.73,37.73,37.57,37.62,43800.0,27.0141,27.0141,26.8996,26.9354,43800.0
2009-05-08 09:45:00,37.6,37.65,37.46,37.5,38100.0,26.9211,26.9569,26.8208,26.8495,38100.0
2009-05-08 09:50:00,37.5,37.52,37.36,37.4,25100.0,26.8495,26.8638,26.7492,26.7779,25100.0
2009-05-08 09:55:00,37.4,37.51,37.4,37.42,26100.0,26.7779,26.8566,26.7779,26.7922,26100.0
2009-05-08 10:00:00,37.42,37.46,37.3,37.39,77800.0,26.7922,26.8208,26.7063,26.7707,77800.0
2009-05-08 10:05:00,37.38,37.5,37.35,37.45,34100.0,26.7635,26.8495,26.7421,26.8137,34100.0
2009-05-08 10:10:00,37.43,37.6,37.35,37.41,41900.0,26.7993,26.9211,26.7421,26.785,41900.0
2009-05-08 10:15:00,37.42,37.6,37.39,37.57,86800.0,26.7922,26.9211,26.7707,26.8996,86800.0
2009-05-08 10:20:00,37.56,37.66,37.55,37.64,60000.0,26.8924,26.964,26.8853,26.9497,60000.0
2009-05-08 10:25:00,37.63,37.73,37.61,37.67,77600.0,26.9425,27.0141,26.9282,26.9712,77600.0
2009-05-08 10:30:00,37.67,37.85,37.66,37.82,46100.0,26.9712,27.1001,26.964,27.0786,46100.0
2009-05-08 10:35:00,37.81,37.87,37.8,37.87,39600.0,27.0714,27.1144,27.0643,27.1144,39600.0
2009-05-08 10:40:00,37.87,38.07,37.86,38.06,96600.0,27.1144,27.2576,27.1072,27.2504,96600.0
2009-05-08 10:45:00,38.06,38.17,37.97,38.08,55700.0,27.2504,27.3292,27.186,27.2647,55700.0
2009-05-08 10:50:00,38.09,38.09,37.96,38.01,46700.0,27.2719,27.2719,27.1788,27.2146,46700.0
2009-05-08 10:55:00,38.01,38.06,37.85,37.89,39600.0,27.2146,27.2504,27.1001,27.1287,39600.0
2009-05-08 11:00:00,37.89,38.08,37.89,37.92,56200.0,27.1287,27.2647,27.1287,27.1502,56200.0
2009-05-08 11:05:00,37.92,37.95,37.9,37.92,16900.0,27.1502,27.1716,27.1358,27.1502,16900.0
2009-05-08 11:10:00,37.93,37.94,37.81,37.85,18000.0,27.1573,27.1645,27.0714,27.1001,18000.0
2009-05-08 11:15:00,37.86,37.88,37.8,37.81,25800.0,27.1072,27.1215,27.0643,27.0714,25800.0
2009-05-08 11:20:00,37.8,37.82,37.68,37.68,31700.0,27.0643,27.0786,26.9783,26.9783,31700.0
2009-05-08 11:25:00,37.67,37.7,37.65,37.68,52400.0,26.9712,26.9927,26.9569,26.9783,52400.0
2009-05-08 11:30:00,37.67,37.7,37.65,37.69,78200.0,26.9712,26.9927,26.9569,26.9855,78200.0
2009-05-08 11:35:00,37.69,37.71,37.65,37.65,33000.0,26.9855,26.9998,26.9569,26.9569,33000.0
2009-05-08 11:40:00,37.65,37.71,37.65,37.67,15200.0,26.9569,26.9998,26.9569,26.9712,15200.0
2009-05-08 11:45:00,37.68,37.71,37.6,37.61,33200.0,26.9783,26.9998,26.9211,26.9282,33200.0
2009-05-08 11:50:00,37.61,37.64,37.57,37.57,22300.0,26.9282,26.9497,26.8996,26.8996,22300.0
2009-05-08 11:55:00,37.57,37.59,37.55,37.57,32000.0,26.8996,26.9139,26.8853,26.8996,32000.0
2009-05-08 12:00:00,37.57,37.57,37.48,37.48,22700.0,26.8996,26.8996,26.8351,26.8351,22700.0
2009-05-08 12:05:00,37.48,37.52,37.42,37.48,31600.0,26.8351,26.8638,26.7922,26.8351,31600.0
2009-05-08 12:10:00,37.48,37.52,37.41,37.43,18300.0,26.8351,26.8638,26.785,26.7993,18300.0
2009-05-08 12:15:00,37.43,37.51,37.36,37.4,31100.0,26.7993,26.8566,26.7492,26.7779,31100.0
2009-05-08 12:20:00,37.4,37.4,37.36,37.37,23600.0,26.7779,26.7779,26.7492,26.7564,23600.0
2009-05-08 12:25:00,37.37,37.37,37.34,37.34,14900.0,26.7564,26.7564,26.7349,26.7349,14900.0
2009-05-08 12:30:00,37.34,37.35,37.32,37.32,19800.0,26.7349,26.7421,26.7206,26.7206,19800.0
2009-05-08 12:35:00,37.32,37.32,37.24,37.24,17000.0,26.7206,26.7206,26.6633,26.6633,17000.0
2009-05-08 12:40:00,37.23,37.27,37.22,37.22,20000.0,26.6561,26.6848,26.649,26.649,20000.0
2009-05-08 12:45:00,37.23,37.24,37.21,37.23,15300.0,26.6561,26.6633,26.6418,26.6561,15300.0
2009-05-08 12:50:00,37.22,37.35,37.22,37.33,26800.0,26.649,26.7421,26.649,26.7277,26800.0
2009-05-08 12:55:00,37.32,37.37,37.29,37.31,36900.0,26.7206,26.7564,26.6991,26.7134,36900.0
2009-05-08 13:00:00,37.3,37.3,37.17,37.18,36800.0,26.7063,26.7063,26.6132,26.6203,36800.0
2009-05-08 13:05:00,37.18,37.18,37.1,37.11,25500.0,26.6203,26.6203,26.5631,26.5702,25500.0
2009-05-08 13:10:00,37.1,37.14,37.06,37.07,35900.0,26.5631,26.5917,26.5344,26.5416,35900.0
2009-05-08 13:15:00,37.07,37.1,37.06,37.09,26700.0,26.5416,26.5631,26.5344,26.5559,26700.0
2009-05-08 13:20:00,37.09,37.12,37.09,37.1,32300.0,26.5559,26.5774,26.5559,26.5631,32300.0
2009-05-08 13:25:00,37.09,37.1,37.08,37.09,24600.0,26.5559,26.5631,26.5487,26.5559,24600.0
2009-05-08 13:30:00,37.1,37.18,37.09,37.17,41700.0,26.5631,26.6203,26.5559,26.6132,41700.0
2009-05-08 13:35:00,37.17,37.25,37.17,37.24,38200.0,26.6132,26.6705,26.6132,26.6633,38200.0
2009-05-08 13:40:00,37.24,37.25,37.18,37.19,19100.0,26.6633,26.6705,26.6203,26.6275,19100.0
2009-05-08 13:45:00,37.2,37.29,37.19,37.28,22300.0,26.6347,26.6991,26.6275,26.6919,22300.0
2009-05-08 13:50:00,37.28,37.3,37.26,37.29,18600.0,26.6919,26.7063,26.6776,26.6991,18600.0
2009-05-08 13:55:00,37.28,37.29,37.2,37.23,18200.0,26.6919,26.6991,26.6347,26.6561,18200.0
2009-05-08 14:00:00,37.23,37.23,37.18,37.19,24800.0,26.6561,26.6561,26.6203,26.6275,24800.0
2009-05-08 14:05:00,37.19,37.22,37.17,37.17,22700.0,26.6275,26.649,26.6132,26.6132,22700.0
2009-05-08 14:10:00,37.17,37.21,37.17,37.19,17900.0,26.6132,26.6418,26.6132,26.6275,17900.0
2009-05-08 14:15:00,37.19,37.24,37.16,37.19,22700.0,26.6275,26.6633,26.606,26.6275,22700.0
2009-05-08 14:20:00,37.19,37.21,37.17,37.21,20800.0,26.6275,26.6418,26.6132,26.6418,20800.0
2009-05-08 14:25:00,37.2,37.22,37.16,37.21,20100.0,26.6347,26.649,26.606,26.6418,20100.0
2009-05-08 14:30:00,37.22,37.24,37.19,37.21,16800.0,26.649,26.6633,26.6275,26.6418,16800.0
2009-05-08 14:35:00,37.19,37.19,37.12,37.12,18600.0,26.6275,26.6275,26.5774,26.5774,18600.0
2009-05-08 14:40:00,37.13,37.14,37.08,37.1,27800.0,26.5845,26.5917,26.5487,26.5631,27800.0
2009-05-08 14:45:00,37.1,37.16,37.08,37.14,65500.0,26.5631,26.606,26.5487,26.5917,65500.0
2009-05-08 14:50:00,37.16,37.16,37.08,37.1,27000.0,26.606,26.606,26.5487,26.5631,27000.0
2009-05-08 14:55:00,37.1,37.13,37.04,37.04,24000.0,26.5631,26.5845,26.5201,26.5201,24000.0
2009-05-08 15:00:00,37.03,37.09,37.03,37.03,39100.0,26.5129,26.5559,26.5129,26.5129,39100.0
2009-05-08 15:05:00,37.03,37.03,36.92,36.93,27900.0,26.5129,26.5129,26.4342,26.4413,27900.0
2009-05-08 15:10:00,36.93,36.94,36.88,36.88,26000.0,26.4413,26.4485,26.4055,26.4055,26000.0
2009-05-08 15:15:00,36.88,36.9,36.77,36.79,47900.0,26.4055,26.4199,26.3268,26.3411,47900.0
2009-05-08 15:20:00,36.79,36.79,36.69,36.73,66200.0,26.3411,26.3411,26.2695,26.2981,66200.0
2009-05-08 15:25:00,36.72,36.82,36.72,36.76,64400.0,26.291,26.3626,26.291,26.3196,64400.0
2009-05-08 15:30:00,36.77,36.77,36.61,36.68,54700.0,26.3268,26.3268,26.2122,26.2623,54700.0
2009-05-08 15:35:00,36.68,36.78,36.68,36.7,57200.0,26.2623,26.3339,26.2623,26.2767,57200.0
2009-05-08 15:40:00,36.7,36.79,36.66,36.78,49800.0,26.2767,26.3411,26.248,26.3339,49800.0
2009-05-08 15:45:00,36.79,36.85,36.75,36.76,66700.0,26.3411,26.3841,26.3125,26.3196,66700.0
2009-05-08 15:50:00,36.76,36.79,36.72,36.78,81600.0,26.3196,26.3411,26.291,26.3339,81600.0
2009-05-08 15:55:00,36.78,36.94,36.77,36.92,145800.0,26.3339,26.4485,26.3268,26.4342,145800.0
2009-05-11 09:30:00,36.77,36.92,36.71,36.84,25600.0,26.3268,26.4342,26.2838,26.3769,25600.0
2009-05-11 09:35:00,36.79,36.93,36.73,36.9,11200.0,26.3411,26.4413,26.2981,26.4199,11200.0
2009-05-11 09:40:00,36.91,36.93,36.71,36.74,22700.0,26.427,26.4413,26.2838,26.3053,22700.0
2009-05-11 09:45:00,36.74,36.8,36.7,36.74,22600.0,26.3053,26.3483,26.2767,26.3053,22600.0
2009-05-11 09:50:00,36.78,37.09,36.76,36.99,35600.0,26.3339,26.5559,26.3196,26.4843,35600.0
2009-05-11 09:55:00,37.0,37.0,36.8,36.8,26000.0,26.4915,26.4915,26.3483,26.3483,26000.0
2009-05-11 10:00:00,36.79,36.79,36.71,36.74,24000.0,26.3411,26.3411,26.2838,26.3053,24000.0
2009-05-11 10:05:00,36.74,36.83,36.64,36.7,28300.0,26.3053,26.3697,26.2337,26.2767,28300.0
2009-05-11 10:10:00,36.7,36.71,36.61,36.68,24000.0,26.2767,26.2838,26.2122,26.2623,24000.0
2009-05-11 10:15:00,36.66,36.74,36.56,36.73,23600.0,26.248,26.3053,26.1764,26.2981,23600.0
2009-05-11 10:20:00,36.74,36.76,36.52,36.55,26700.0,26.3053,26.3196,26.1478,26.1693,26700.0
2009-05-11 10:25:00,36.55,36.59,36.48,36.48,29200.0,26.1693,26.1979,26.1192,26.1192,29200.0
2009-05-11 10:30:00,36.48,36.61,36.45,36.61,22000.0,26.1192,26.2122,26.0977,26.2122,22000.0
2009-05-11 10:35:00,36.61,36.81,36.58,36.59,21800.0,26.2122,26.3554,26.1907,26.1979,21800.0
2009-05-11 10:40:00,36.6,36.6,36.52,36.53,18700.0,26.2051,26.2051,26.1478,26.1549,18700.0
2009-05-11 10:45:00,36.52,36.54,36.46,36.47,11700.0,26.1478,26.1621,26.1048,26.112,11700.0
2009-05-11 10:50:00,36.46,36.56,36.46,36.56,19700.0,26.1048,26.1764,26.1048,26.1764,19700.0
2009-05-11 10:55:00,36.54,36.73,36.53,36.71,16600.0,26.1621,26.2981,26.1549,26.2838,16600.0
2009-05-11 11:00:00,36.71,36.75,36.61,36.69,24600.0,26.2838,26.3125,26.2122,26.2695,24600.0
2009-05-11 11:05:00,36.7,36.72,36.66,36.72,16100.0,26.2767,26.291,26.248,26.291,16100.0
2009-05-11 11:10:00,36.72,36.84,36.7,36.84,21100.0,26.291,26.3769,26.2767,26.3769,21100.0
2009-05-11 11:15:00,36.85,36.88,36.77,36.79,19200.0,26.3841,26.4055,26.3268,26.3411,19200.0
2009-05-11 11:20:00,36.8,36.87,36.8,36.87,20800.0,26.3483,26.3984,26.3483,26.3984,20800.0
2009-05-11 11:25:00,36.86,36.87,36.78,36.78,16000.0,26.3912,26.3984,26.3339,26.3339,16000.0
2009-05-11 11:30:00,36.78,36.81,36.73,36.74,13400.0,26.3339,26.3554,26.2981,26.3053,13400.0
2009-05-11 11:35:00,36.73,36.86,36.73,36.85,16500.0,26.2981,26.3912,26.2981,26.3841,16500.0
2009-05-11 11:40:00,36.85,36.95,36.83,36.94,18800.0,26.3841,26.4557,26.3697,26.4485,18800.0
2009-05-11 11:45:00,36.94,36.99,36.93,36.93,17100.0,26.4485,26.4843,26.4413,26.4413,17100.0
2009-05-11 11:50:00,36.94,36.94,36.87,36.91,18300.0,26.4485,26.4485,26.3984,26.427,18300.0
2009-05-11 11:55:00,36.9,36.97,36.89,36.97,24700.0,26.4199,26.47,26.4127,26.47,24700.0
2009-05-11 12:00:00,36.97,36.99,36.95,36.95,16400.0,26.47,26.4843,26.4557,26.4557,16400.0
2009-05-11 12:05:00,36.95,37.0,36.93,36.98,26500.0,26.4557,26.4915,26.4413,26.4771,26500.0
2009-05-11 12:10:00,36.98,37.0,36.89,36.97,33000.0,26.4771,26.4915,26.4127,26.47,33000.0
2009-05-11 12:15:00,36.95,36.99,36.88,36.91,19400.0,26.4557,26.4843,26.4055,26.427,19400.0
2009-05-11 12:20:00,36.92,36.99,36.92,36.98,15900.0,26.4342,26.4843,26.4342,26.4771,15900.0
2009-05-11 12:25:00,36.97,36.99,36.94,36.96,13500.0,26.47,26.4843,26.4485,26.4628,13500.0
2009-05-11 12:30:00,36.95,37.0,36.94,36.98,16900.0,26.4557,26.4915,26.4485,26.4771,16900.0
2009-05-11 12:35:00,36.97,36.98,36.96,36.97,8100.0,26.47,26.4771,26.4628,26.47,8100.0
2009-05-11 12:40:00,36.97,37.0,36.96,36.99,7200.0,26.47,26.4915,26.4628,26.4843,7200.0
2009-05-11 12:45:00,36.99,37.0,36.94,36.94,13700.0,26.4843,26.4915,26.4485,26.4485,13700.0
2009-05-11 12:50:00,36.94,36.94,36.91,36.91,14600.0,26.4485,26.4485,26.427,26.427,14600.0
2009-05-11 12:55:00,36.92,36.97,36.9,36.97,17100.0,26.4342,26.47,26.4199,26.47,17100.0
2009-05-11 13:00:00,36.98,37.0,36.87,36.87,27600.0,26.4771,26.4915,26.3984,26.3984,27600.0
2009-05-11 13:05:00,36.87,36.98,36.87,36.95,15700.0,26.3984,26.4771,26.3984,26.4557,15700.0
2009-05-11 13:10:00,36.96,36.96,36.94,36.95,9600.0,26.4628,26.4628,26.4485,26.4557,9600.0
2009-05-11 13:15:00,36.94,37.0,36.94,36.99,12100.0,26.4485,26.4915,26.4485,26.4843,12100.0
2009-05-11 13:20:00,36.99,37.0,36.97,36.98,10600.0,26.4843,26.4915,26.47,26.4771,10600.0
2009-05-11 13:25:00,36.98,36.99,36.97,36.97,5500.0,26.4771,26.4843,26.47,26.47,5500.0
2009-05-11 13:30:00,36.98,36.99,36.95,36.96,11900.0,26.4771,26.4843,26.4557,26.4628,11900.0
2009-05-11 13:35:00,36.97,37.01,36.95,36.98,28400.0,26.47,26.4986,26.4557,26.4771,28400.0
2009-05-11 13:40:00,36.98,36.98,36.88,36.94,23000.0,26.4771,26.4771,26.4055,26.4485,23000.0
2009-05-11 13:45:00,36.94,36.94,36.83,36.87,29700.0,26.4485,26.4485,26.3697,26.3984,29700.0
2009-05-11 13:50:00,36.87,36.89,36.83,36.83,18500.0,26.3984,26.4127,26.3697,26.3697,18500.0
2009-05-11 13:55:00,36.84,36.84,36.79,36.8,16500.0,26.3769,26.3769,26.3411,26.3483,16500.0
2009-05-11 14:00:00,36.8,36.81,36.78,36.79,30400.0,26.3483,26.3554,26.3339,26.3411,30400.0
2009-05-11 14:05:00,36.79,36.8,36.75,36.77,25100.0,26.3411,26.3483,26.3125,26.3268,25100.0
2009-05-11 14:10:00,36.77,36.8,36.75,36.8,15200.0,26.3268,26.3483,26.3125,26.3483,15200.0
2009-05-11 14:15:00,36.81,36.87,36.81,36.86,27600.0,26.3554,26.3984,26.3554,26.3912,27600.0
2009-05-11 14:20:00,36.86,36.93,36.85,36.92,30900.0,26.3912,26.4413,26.3841,26.4342,30900.0
2009-05-11 14:25:00,36.91,36.97,36.9,36.95,38700.0,26.427,26.47,26.4199,26.4557,38700.0
2009-05-11 14:30:00,36.95,36.96,36.85,36.86,36700.0,26.4557,26.4628,26.3841,26.3912,36700.0
2009-05-11 14:35:00,36.85,36.89,36.82,36.85,34600.0,26.3841,26.4127,26.3626,26.3841,34600.0
2009-05-11 14:40:00,36.85,36.89,36.81,36.88,29000.0,26.3841,26.4127,26.3554,26.4055,29000.0
2009-05-11 14:45:00,36.88,36.89,36.82,36.83,31800.0,26.4055,26.4127,26.3626,26.3697,31800.0
2009-05-11 14:50:00,36.82,36.87,36.82,36.87,16400.0,26.3626,26.3984,26.3626,26.3984,16400.0
2009-05-11 14:55:00,36.86,36.92,36.85,36.9,26500.0,26.3912,26.4342,26.3841,26.4199,26500.0
2009-05-11 15:00:00,36.9,36.9,36.85,36.9,24400.0,26.4199,26.4199,26.3841,26.4199,24400.0
2009-05-11 15:05:00,36.89,36.9,36.81,36.81,42000.0,26.4127,26.4199,26.3554,26.3554,42000.0
2009-05-11 15:10:00,36.81,36.87,36.81,36.84,24100.0,26.3554,26.3984,26.3554,26.3769,24100.0
2009-05-11 15:15:00,36.85,36.9,36.78,36.78,58000.0,26.3841,26.4199,26.3339,26.3339,58000.0
2009-05-11 15:20:00,36.78,36.79,36.74,36.76,40300.0,26.3339,26.3411,26.3053,26.3196,40300.0
2009-05-11 15:25:00,36.76,36.77,36.67,36.72,57000.0,26.3196,26.3268,26.2552,26.291,57000.0
2009-05-11 15:30:00,36.71,36.73,36.67,36.72,27000.0,26.2838,26.2981,26.2552,26.291,27000.0
2009-05-11 15:35:00,36.72,36.77,36.7,36.77,32500.0,26.291,26.3268,26.2767,26.3268,32500.0
2009-05-11 15:40:00,36.77,36.82,36.74,36.82,30000.0,26.3268,26.3626,26.3053,26.3626,30000.0
2009-05-11 15:45:00,36.82,36.9,36.79,36.81,76000.0,26.3626,26.4199,26.3411,26.3554,76000.0
2009-05-11 15:50:00,36.82,36.89,36.8,36.82,69300.0,26.3626,26.4127,26.3483,26.3626,69300.0
2009-05-11 15:55:00,36.81,36.81,36.69,36.71,98700.0,26.3554,26.3554,26.2695,26.2838,98700.0
2009-05-12 09:30:00,36.85,36.98,36.57,36.71,29700.0,26.3841,26.4771,26.1836,26.2838,29700.0
2009-05-12 09:35:00,36.72,37.02,36.72,36.83,15400.0,26.291,26.5058,26.291,26.3697,15400.0
2009-05-12 09:40:00,36.85,36.97,36.83,36.93,19300.0,26.3841,26.47,26.3697,26.4413,19300.0
2009-05-12 09:45:00,36.96,37.1,36.92,37.08,12900.0,26.4628,26.5631,26.4342,26.5487,12900.0
2009-05-12 09:50:00,37.08,37.25,36.95,36.97,31900.0,26.5487,26.6705,26.4557,26.47,31900.0
2009-05-12 09:55:00,36.97,37.02,36.88,36.91,19500.0,26.47,26.5058,26.4055,26.427,19500.0
2009-05-12 10:00:00,36.91,36.92,36.75,36.81,18700.0,26.427,26.4342,26.3125,26.3554,18700.0
2009-05-12 10:05:00,36.82,36.92,36.76,36.76,16800.0,26.3626,26.4342,26.3196,26.3196,16800.0
2009-05-12 10:10:00,36.74,36.85,36.73,36.81,18200.0,26.3053,26.3841,26.2981,26.3554,18200.0
2009-05-12 10:15:00,36.77,36.82,36.71,36.77,13500.0,26.3268,26.3626,26.2838,26.3268,13500.0
2009-05-12 10:20:00,36.78,36.93,36.77,36.77,17400.0,26.3339,26.4413,26.3268,26.3268,17400.0
2009-05-12 10:25:00,36.75,36.83,36.69,36.82,14900.0,26.3125,26.3697,26.2695,26.3626,14900.0
2009-05-12 10:30:00,36.83,36.85,36.73,36.79,21800.0,26.3697,26.3841,26.2981,26.3411,21800.0
2009-05-12 10:35:00,36.78,36.82,36.75,36.8,12300.0,26.3339,26.3626,26.3125,26.3483,12300.0
2009-05-12 10:40:00,36.83,36.92,36.76,36.92,28100.0,26.3697,26.4342,26.3196,26.4342,28100.0
2009-05-12 10:45:00,36.91,36.95,36.82,36.83,9000.0,26.427,26.4557,26.3626,26.3697,9000.0
2009-05-12 10:50:00,36.85,36.85,36.75,36.8,12600.0,26.3841,26.3841,26.3125,26.3483,12600.0
2009-05-12 10:55:00,36.81,36.92,36.8,36.92,8100.0,26.3554,26.4342,26.3483,26.4342,8100.0
2009-05-12 11:00:00,36.91,36.93,36.8,36.86,11300.0,26.427,26.4413,26.3483,26.3912,11300.0
2009-05-12 11:05:00,36.86,36.87,36.69,36.84,12600.0,26.3912,26.3984,26.2695,26.3769,12600.0
2009-05-12 11:10:00,36.83,36.92,36.8,36.81,11700.0,26.3697,26.4342,26.3483,26.3554,11700.0
2009-05-12 11:15:00,36.8,36.89,36.8,36.86,12600.0,26.3483,26.4127,26.3483,26.3912,12600.0
2009-05-12 11:20:00,36.86,36.86,36.78,36.85,14100.0,26.3912,26.3912,26.3339,26.3841,14100.0
2009-05-12 11:25:00,36.85,36.97,36.82,36.83,32300.0,26.3841,26.47,26.3626,26.3697,32300.0
2009-05-12 11:30:00,36.83,36.96,36.8,36.94,13900.0,26.3697,26.4628,26.3483,26.4485,13900.0
2009-05-12 11:35:00,36.94,36.97,36.93,36.96,6000.0,26.4485,26.47,26.4413,26.4628,6000.0
2009-05-12 11:40:00,36.96,36.96,36.92,36.94,5000.0,26.4628,26.4628,26.4342,26.4485,5000.0
2009-05-12 11:45:00,36.94,36.95,36.91,36.94,3300.0,26.4485,26.4557,26.427,26.4485,3300.0
2009-05-12 11:50:00,36.93,36.98,36.92,36.94,9300.0,26.4413,26.4771,26.4342,26.4485,9300.0
2009-05-12 11:55:00,36.95,36.98,36.94,36.98,6300.0,26.4557,26.4771,26.4485,26.4771,6300.0
2009-05-12 12:00:00,36.99,37.03,36.97,37.03,9700.0,26.4843,26.5129,26.47,26.5129,9700.0
2009-05-12 12:05:00,37.03,37.05,36.96,36.97,15100.0,26.5129,26.5273,26.4628,26.47,15100.0
2009-05-12 12:10:00,36.97,37.0,36.96,36.99,4200.0,26.47,26.4915,26.4628,26.4843,4200.0
2009-05-12 12:15:00,36.97,37.08,36.97,37.01,26400.0,26.47,26.5487,26.47,26.4986,26400.0
2009-05-12 12:20:00,37.01,37.1,36.99,37.06,76900.0,26.4986,26.5631,26.4843,26.5344,76900.0
2009-05-12 12:25:00,37.06,37.1,37.04,37.08,14100.0,26.5344,26.5631,26.5201,26.5487,14100.0
2009-05-12 12:30:00,37.08,37.1,37.05,37.07,14300.0,26.5487,26.5631,26.5273,26.5416,14300.0
2009-05-12 12:35:00,37.07,37.11,37.04,37.11,16000.0,26.5416,26.5702,26.5201,26.5702,16000.0
2009-05-12 12:40:00,37.11,37.15,37.1,37.15,19600.0,26.5702,26.5989,26.5631,26.5989,19600.0
2009-05-12 12:45:00,37.15,37.19,37.13,37.13,24800.0,26.5989,26.6275,26.5845,26.5845,24800.0
2009-05-12 12:50:00,37.13,37.18,37.13,37.18,19600.0,26.5845,26.6203,26.5845,26.6203,19600.0
2009-05-12 12:55:00,37.17,37.2,37.15,37.17,49400.0,26.6132,26.6347,26.5989,26.6132,49400.0
2009-05-12 13:00:00,37.16,37.2,37.16,37.16,29000.0,26.606,26.6347,26.606,26.606,29000.0
2009-05-12 13:05:00,37.15,37.15,37.07,37.12,14900.0,26.5989,26.5989,26.5416,26.5774,14900.0
2009-05-12 13:10:00,37.12,37.15,37.04,37.08,31900.0,26.5774,26.5989,26.5201,26.5487,31900.0
2009-05-12 13:15:00,37.08,37.14,37.08,37.12,17100.0,26.5487,26.5917,26.5487,26.5774,17100.0
2009-05-12 13:20:00,37.12,37.12,37.08,37.08,10600.0,26.5774,26.5774,26.5487,26.5487,10600.0
2009-05-12 13:25:00,37.09,37.14,37.08,37.14,9100.0,26.5559,26.5917,26.5487,26.5917,9100.0
2009-05-12 13:30:00,37.13,37.14,37.11,37.11,5300.0,26.5845,26.5917,26.5702,26.5702,5300.0
2009-05-12 13:35:00,37.12,37.18,37.1,37.15,19300.0,26.5774,26.6203,26.5631,26.5989,19300.0
2009-05-12 13:40:00,37.16,37.2,37.15,37.2,11200.0,26.606,26.6347,26.5989,26.6347,11200.0
2009-05-12 13:45:00,37.2,37.23,37.19,37.2,12200.0,26.6347,26.6561,26.6275,26.6347,12200.0
2009-05-12 13:50:00,37.2,37.2,37.18,37.19,7600.0,26.6347,26.6347,26.6203,26.6275,7600.0
2009-05-12 13:55:00,37.2,37.21,37.18,37.21,12800.0,26.6347,26.6418,26.6203,26.6418,12800.0
2009-05-12 14:00:00,37.21,37.21,37.19,37.2,12500.0,26.6418,26.6418,26.6275,26.6347,12500.0
2009-05-12 14:05:00,37.2,37.23,37.18,37.2,16400.0,26.6347,26.6561,26.6203,26.6347,16400.0
2009-05-12 14:10:00,37.19,37.21,37.18,37.19,10300.0,26.6275,26.6418,26.6203,26.6275,10300.0
2009-05-12 14:15:00,37.19,37.2,37.15,37.2,14300.0,26.6275,26.6347,26.5989,26.6347,14300.0
2009-05-12 14:20:00,37.2,37.2,37.11,37.19,32500.0,26.6347,26.6347,26.5702,26.6275,32500.0
2009-05-12 14:25:00,37.19,37.25,37.18,37.2,29600.0,26.6275,26.6705,26.6203,26.6347,29600.0
2009-05-12 14:30:00,37.19,37.2,37.16,37.2,18000.0,26.6275,26.6347,26.606,26.6347,18000.0
2009-05-12 14:35:00,37.2,37.23,37.17,37.22,15800.0,26.6347,26.6561,26.6132,26.649,15800.0
2009-05-12 14:40:00,37.21,37.24,37.15,37.24,22300.0,26.6418,26.6633,26.5989,26.6633,22300.0
2009-05-12 14:45:00,37.24,37.28,37.22,37.27,14400.0,26.6633,26.6919,26.649,26.6848,14400.0
2009-05-12 14:50:00,37.27,37.27,37.19,37.24,35100.0,26.6848,26.6848,26.6275,26.6633,35100.0
2009-05-12 14:55:00,37.24,37.34,37.24,37.32,24600.0,26.6633,26.7349,26.6633,26.7206,24600.0
2009-05-12 15:00:00,37.31,37.38,37.31,37.36,31800.0,26.7134,26.7635,26.7134,26.7492,31800.0
2009-05-12 15:05:00,37.36,37.39,37.32,37.33,36000.0,26.7492,26.7707,26.7206,26.7277,36000.0
2009-05-12 15:10:00,37.32,37.38,37.3,37.33,52300.0,26.7206,26.7635,26.7063,26.7277,52300.0
2009-05-12 15:15:00,37.33,37.34,37.26,37.27,23000.0,26.7277,26.7349,26.6776,26.6848,23000.0
2009-05-12 15:20:00,37.26,37.27,37.19,37.27,37100.0,26.6776,26.6848,26.6275,26.6848,37100.0
2009-05-12 15:25:00,37.28,37.36,37.27,37.29,31000.0,26.6919,26.7492,26.6848,26.6991,31000.0
2009-05-12 15:30:00,37.29,37.33,37.25,37.3,28800.0,26.6991,26.7277,26.6705,26.7063,28800.0
2009-05-12 15:35:00,37.31,37.32,37.25,37.29,25500.0,26.7134,26.7206,26.6705,26.6991,25500.0
2009-05-12 15:40:00,37.3,37.34,37.28,37.33,35000.0,26.7063,26.7349,26.6919,26.7277,35000.0
2009-05-12 15:45:00,37.33,37.34,37.24,37.25,44700.0,26.7277,26.7349,26.6633,26.6705,44700.0
2009-05-12 15:50:00,37.25,37.29,37.24,37.25,50800.0,26.6705,26.6991,26.6633,26.6705,50800.0
2009-05-12 15:55:00,37.24,37.31,37.22,37.28,64400.0,26.6633,26.7134,26.649,26.6919,64400.0
2009-05-13 09:30:00,36.89,36.9,36.76,36.82,34400.0,26.4127,26.4199,26.3196,26.3626,34400.0
2009-05-13 09:35:00,36.83,37.05,36.81,36.93,35800.0,26.3697,26.5273,26.3554,26.4413,35800.0
2009-05-13 09:40:00,36.98,37.03,36.93,37.01,20000.0,26.4771,26.5129,26.4413,26.4986,20000.0
2009-05-13 09:45:00,36.99,37.03,36.93,36.96,22200.0,26.4843,26.5129,26.4413,26.4628,22200.0
2009-05-13 09:50:00,36.98,37.01,36.88,36.91,20900.0,26.4771,26.4986,26.4055,26.427,20900.0
2009-05-13 09:55:00,36.88,36.93,36.83,36.91,15100.0,26.4055,26.4413,26.3697,26.427,15100.0
2009-05-13 10:00:00,36.91,36.98,36.88,36.88,15500.0,26.427,26.4771,26.4055,26.4055,15500.0
2009-05-13 10:05:00,36.87,37.03,36.86,36.97,9700.0,26.3984,26.5129,26.3912,26.47,9700.0
2009-05-13 10:10:00,36.97,36.98,36.93,36.93,10700.0,26.47,26.4771,26.4413,26.4413,10700.0
2009-05-13 10:15:00,36.91,36.92,36.88,36.9,9300.0,26.427,26.4342,26.4055,26.4199,9300.0
2009-05-13 10:20:00,36.89,36.99,36.84,36.97,24300.0,26.4127,26.4843,26.3769,26.47,24300.0
2009-05-13 10:25:00,36.97,36.99,36.91,36.96,7100.0,26.47,26.4843,26.427,26.4628,7100.0
2009-05-13 10:30:00,36.96,37.06,36.93,37.02,18700.0,26.4628,26.5344,26.4413,26.5058,18700.0
2009-05-13 10:35:00,37.03,37.03,36.95,36.95,8100.0,26.5129,26.5129,26.4557,26.4557,8100.0
2009-05-13 10:40:00,36.95,36.95,36.75,36.76,21500.0,26.4557,26.4557,26.3125,26.3196,21500.0
2009-05-13 10:45:00,36.75,36.82,36.67,36.76,19400.0,26.3125,26.3626,26.2552,26.3196,19400.0
2009-05-13 10:50:00,36.75,36.76,36.62,36.68,14900.0,26.3125,26.3196,26.2194,26.2623,14900.0
2009-05-13 10:55:00,36.68,36.79,36.68,36.77,9800.0,26.2623,26.3411,26.2623,26.3268,9800.0
2009-05-13 11:00:00,36.76,36.85,36.74,36.84,16700.0,26.3196,26.3841,26.3053,26.3769,16700.0
2009-05-13 11:05:00,36.85,36.86,36.78,36.8,9500.0,26.3841,26.3912,26.3339,26.3483,9500.0
2009-05-13 11:10:00,36.8,36.83,36.75,36.75,11600.0,26.3483,26.3697,26.3125,26.3125,11600.0
2009-05-13 11:15:00,36.75,36.76,36.68,36.7,13500.0,26.3125,26.3196,26.2623,26.2767,13500.0
2009-05-13 11:20:00,36.69,36.69,36.64,36.65,15800.0,26.2695,26.2695,26.2337,26.2409,15800.0
2009-05-13 11:25:00,36.65,36.7,36.63,36.66,46100.0,26.2409,26.2767,26.2265,26.248,46100.0
2009-05-13 11:30:00,36.66,36.66,36.59,36.6,16300.0,26.248,26.248,26.1979,26.2051,16300.0
2009-05-13 11:35:00,36.59,36.59,36.51,36.51,17100.0,26.1979,26.1979,26.1406,26.1406,17100.0
2009-05-13 11:40:00,36.51,36.55,36.5,36.55,21800.0,26.1406,26.1693,26.1335,26.1693,21800.0
2009-05-13 11:45:00,36.56,36.56,36.5,36.51,14800.0,26.1764,26.1764,26.1335,26.1406,14800.0
2009-05-13 11:50:00,36.51,36.54,36.5,36.51,11900.0,26.1406,26.1621,26.1335,26.1406,11900.0
2009-05-13 11:55:00,36.51,36.53,36.51,36.52,14400.0,26.1406,26.1549,26.1406,26.1478,14400.0
2009-05-13 12:00:00,36.52,36.55,36.5,36.53,19300.0,26.1478,26.1693,26.1335,26.1549,19300.0
2009-05-13 12:05:00,36.53,36.54,36.5,36.5,14500.0,26.1549,26.1621,26.1335,26.1335,14500.0
2009-05-13 12:10:00,36.5,36.51,36.44,36.47,25500.0,26.1335,26.1406,26.0905,26.112,25500.0
2009-05-13 12:15:00,36.46,36.47,36.37,36.37,16300.0,26.1048,26.112,26.0404,26.0404,16300.0
2009-05-13 12:20:00,36.37,36.38,36.31,36.33,19900.0,26.0404,26.0476,25.9974,26.0118,19900.0
2009-05-13 12:25:00,36.33,36.33,36.3,36.31,15600.0,26.0118,26.0118,25.9903,25.9974,15600.0
2009-05-13 12:30:00,36.33,36.35,36.25,36.26,30300.0,26.0118,26.0261,25.9545,25.9616,30300.0
2009-05-13 12:35:00,36.27,36.31,36.25,36.3,16900.0,25.9688,25.9974,25.9545,25.9903,16900.0
2009-05-13 12:40:00,36.3,36.3,36.2,36.22,22800.0,25.9903,25.9903,25.9187,25.933,22800.0
2009-05-13 12:45:00,36.22,36.23,36.19,36.21,14300.0,25.933,25.9402,25.9115,25.9258,14300.0
2009-05-13 12:50:00,36.2,36.22,36.16,36.18,16800.0,25.9187,25.933,25.89,25.9044,16800.0
2009-05-13 12:55:00,36.18,36.2,36.14,36.15,12400.0,25.9044,25.9187,25.8757,25.8829,12400.0
2009-05-13 13:00:00,36.14,36.18,36.14,36.15,15400.0,25.8757,25.9044,25.8757,25.8829,15400.0
2009-05-13 13:05:00,36.15,36.16,36.1,36.1,23300.0,25.8829,25.89,25.8471,25.8471,23300.0
2009-05-13 13:10:00,36.11,36.12,36.06,36.06,14700.0,25.8542,25.8614,25.8184,25.8184,14700.0
2009-05-13 13:15:00,36.07,36.08,36.06,36.06,14100.0,25.8256,25.8328,25.8184,25.8184,14100.0
2009-05-13 13:20:00,36.08,36.09,36.06,36.06,10800.0,25.8328,25.8399,25.8184,25.8184,10800.0
2009-05-13 13:25:00,36.06,36.08,36.02,36.02,31300.0,25.8184,25.8328,25.7898,25.7898,31300.0
2009-05-13 13:30:00,36.02,36.06,36.0,36.05,20600.0,25.7898,25.8184,25.7755,25.8113,20600.0
2009-05-13 13:35:00,36.05,36.12,36.05,36.11,25600.0,25.8113,25.8614,25.8113,25.8542,25600.0
2009-05-13 13:40:00,36.09,36.16,36.06,36.14,31800.0,25.8399,25.89,25.8184,25.8757,31800.0
2009-05-13 13:45:00,36.12,36.14,36.11,36.11,9300.0,25.8614,25.8757,25.8542,25.8542,9300.0
2009-05-13 13:50:00,36.11,36.14,36.08,36.11,38200.0,25.8542,25.8757,25.8328,25.8542,38200.0
2009-05-13 13:55:00,36.11,36.21,36.11,36.21,23200.0,25.8542,25.9258,25.8542,25.9258,23200.0
2009-05-13 14:00:00,36.2,36.21,36.13,36.13,26800.0,25.9187,25.9258,25.8686,25.8686,26800.0
2009-05-13 14:05:00,36.13,36.15,36.13,36.14,18200.0,25.8686,25.8829,25.8686,25.8757,18200.0
2009-05-13 14:10:00,36.14,36.16,36.13,36.15,29000.0,25.8757,25.89,25.8686,25.8829,29000.0
2009-05-13 14:15:00,36.15,36.18,36.14,36.17,26100.0,25.8829,25.9044,25.8757,25.8972,26100.0
2009-05-13 14:20:00,36.17,36.23,36.13,36.15,29600.0,25.8972,25.9402,25.8686,25.8829,29600.0
2009-05-13 14:25:00,36.14,36.26,36.14,36.25,24300.0,25.8757,25.9616,25.8757,25.9545,24300.0
2009-05-13 14:30:00,36.24,36.27,36.19,36.26,21400.0,25.9473,25.9688,25.9115,25.9616,21400.0
2009-05-13 14:35:00,36.26,36.3,36.26,36.26,24300.0,25.9616,25.9903,25.9616,25.9616,24300.0
2009-05-13 14:40:00,36.26,36.29,36.25,36.25,19900.0,25.9616,25.9831,25.9545,25.9545,19900.0
2009-05-13 14:45:00,36.25,36.34,36.25,36.28,25400.0,25.9545,26.0189,25.9545,25.976,25400.0
2009-05-13 14:50:00,36.28,36.32,36.27,36.28,23800.0,25.976,26.0046,25.9688,25.976,23800.0
2009-05-13 14:55:00,36.28,36.35,36.28,36.35,25500.0,25.976,26.0261,25.976,26.0261,25500.0
2009-05-13 15:00:00,36.33,36.4,36.32,36.33,50200.0,26.0118,26.0619,26.0046,26.0118,50200.0
2009-05-13 15:05:00,36.32,36.36,36.31,36.34,33500.0,26.0046,26.0332,25.9974,26.0189,33500.0
2009-05-13 15:10:00,36.33,36.37,36.28,36.37,27800.0,26.0118,26.0404,25.976,26.0404,27800.0
2009-05-13 15:15:00,36.36,36.36,36.27,36.34,137400.0,26.0332,26.0332,25.9688,26.0189,137400.0
2009-05-13 15:20:00,36.35,36.39,36.32,36.39,45700.0,26.0261,26.0547,26.0046,26.0547,45700.0
2009-05-13 15:25:00,36.38,36.4,36.32,36.34,40100.0,26.0476,26.0619,26.0046,26.0189,40100.0
2009-05-13 15:30:00,36.33,36.42,36.33,36.4,36300.0,26.0118,26.0762,26.0118,26.0619,36300.0
2009-05-13 15:35:00,36.42,36.44,36.34,36.34,49600.0,26.0762,26.0905,26.0189,26.0189,49600.0
2009-05-13 15:40:00,36.35,36.48,36.34,36.45,103000.0,26.0261,26.1192,26.0189,26.0977,103000.0
2009-05-13 15:45:00,36.45,36.52,36.44,36.44,99800.0,26.0977,26.1478,26.0905,26.0905,99800.0
2009-05-13 15:50:00,36.44,36.45,36.34,36.35,79900.0,26.0905,26.0977,26.0189,26.0261,79900.0
2009-05-13 15:55:00,36.35,36.38,36.32,36.36,112300.0,26.0261,26.0476,26.0046,26.0332,112300.0
2009-05-14 09:30:00,36.44,36.6,36.37,36.4,39500.0,26.0905,26.2051,26.0404,26.0619,39500.0
2009-05-14 09:35:00,36.43,36.44,36.11,36.25,21700.0,26.0834,26.0905,25.8542,25.9545,21700.0
2009-05-14 09:40:00,36.28,36.54,36.28,36.54,9700.0,25.976,26.1621,25.976,26.1621,9700.0
2009-05-14 09:45:00,36.54,36.63,36.46,36.48,17400.0,26.1621,26.2265,26.1048,26.1192,17400.0
2009-05-14 09:50:00,36.45,36.65,36.42,36.65,14900.0,26.0977,26.2409,26.0762,26.2409,14900.0
2009-05-14 09:55:00,36.65,36.68,36.5,36.53,27400.0,26.2409,26.2623,26.1335,26.1549,27400.0
2009-05-14 10:00:00,36.53,36.56,36.45,36.49,22100.0,26.1549,26.1764,26.0977,26.1263,22100.0
2009-05-14 10:05:00,36.47,36.5,36.26,36.48,35200.0,26.112,26.1335,25.9616,26.1192,35200.0
2009-05-14 10:10:00,36.5,36.52,36.35,36.37,9800.0,26.1335,26.1478,26.0261,26.0404,9800.0
2009-05-14 10:15:00,36.37,36.37,36.31,36.34,9200.0,26.0404,26.0404,25.9974,26.0189,9200.0
2009-05-14 10:20:00,36.38,36.38,36.17,36.19,18600.0,26.0476,26.0476,25.8972,25.9115,18600.0
2009-05-14 10:25:00,36.18,36.26,36.18,36.23,13300.0,25.9044,25.9616,25.9044,25.9402,13300.0
2009-05-14 10:30:00,36.23,36.29,36.14,36.29,21200.0,25.9402,25.9831,25.8757,25.9831,21200.0
2009-05-14 10:35:00,36.29,36.31,36.08,36.08,14000.0,25.9831,25.9974,25.8328,25.8328,14000.0
2009-05-14 10:40:00,36.08,36.11,36.06,36.07,9100.0,25.8328,25.8542,25.8184,25.8256,9100.0
2009-05-14 10:45:00,36.06,36.07,35.92,35.92,15600.0,25.8184,25.8256,25.7182,25.7182,15600.0
2009-05-14 10:50:00,35.91,35.93,35.8,35.81,25400.0,25.711,25.7254,25.6323,25.6394,25400.0
2009-05-14 10:55:00,35.82,35.9,35.81,35.86,13000.0,25.6466,25.7039,25.6394,25.6752,13000.0
2009-05-14 11:00:00,35.89,36.01,35.83,35.86,50500.0,25.6967,25.7826,25.6538,25.6752,50500.0
2009-05-14 11:05:00,35.87,35.95,35.8,35.89,121900.0,25.6824,25.7397,25.6323,25.6967,121900.0
2009-05-14 11:10:00,35.89,35.95,35.8,35.82,107600.0,25.6967,25.7397,25.6323,25.6466,107600.0
2009-05-14 11:15:00,35.82,35.85,35.8,35.83,26200.0,25.6466,25.6681,25.6323,25.6538,26200.0
2009-05-14 11:20:00,35.83,35.86,35.81,35.81,18400.0,25.6538,25.6752,25.6394,25.6394,18400.0
2009-05-14 11:25:00,35.82,35.96,35.82,35.95,14500.0,25.6466,25.7468,25.6466,25.7397,14500.0
2009-05-14 11:30:00,35.95,35.99,35.89,35.99,27200.0,25.7397,25.7683,25.6967,25.7683,27200.0
2009-05-14 11:35:00,36.01,36.05,35.98,35.99,14300.0,25.7826,25.8113,25.7612,25.7683,14300.0
2009-05-14 11:40:00,35.99,36.04,35.99,36.02,8500.0,25.7683,25.8041,25.7683,25.7898,8500.0
2009-05-14 11:45:00,36.01,36.1,36.0,36.1,17600.0,25.7826,25.8471,25.7755,25.8471,17600.0
2009-05-14 11:50:00,36.11,36.12,36.04,36.04,12800.0,25.8542,25.8614,25.8041,25.8041,12800.0
2009-05-14 11:55:00,36.05,36.11,36.02,36.04,15300.0,25.8113,25.8542,25.7898,25.8041,15300.0
2009-05-14 12:00:00,36.04,36.09,36.02,36.02,31000.0,25.8041,25.8399,25.7898,25.7898,31000.0
2009-05-14 12:05:00,36.03,36.03,35.97,36.0,19700.0,25.797,25.797,25.754,25.7755,19700.0
2009-05-14 12:10:00,36.0,36.01,35.99,36.0,13100.0,25.7755,25.7826,25.7683,25.7755,13100.0
2009-05-14 12:15:00,36.0,36.01,35.97,36.0,10800.0,25.7755,25.7826,25.754,25.7755,10800.0
2009-05-14 12:20:00,36.0,36.0,35.94,35.97,16000.0,25.7755,25.7755,25.7325,25.754,16000.0
2009-05-14 12:25:00,35.97,36.03,35.94,36.02,32700.0,25.754,25.797,25.7325,25.7898,32700.0
2009-05-14 12:30:00,36.02,36.09,36.02,36.09,10300.0,25.7898,25.8399,25.7898,25.8399,10300.0
2009-05-14 12:35:00,36.09,36.11,36.02,36.06,23400.0,25.8399,25.8542,25.7898,25.8184,23400.0
2009-05-14 12:40:00,36.07,36.1,36.05,36.06,11500.0,25.8256,25.8471,25.8113,25.8184,11500.0
2009-05-14 12:45:00,36.06,36.12,36.05,36.11,12100.0,25.8184,25.8614,25.8113,25.8542,12100.0
2009-05-14 12:50:00,36.11,36.11,36.04,36.08,17400.0,25.8542,25.8542,25.8041,25.8328,17400.0
2009-05-14 12:55:00,36.07,36.13,36.07,36.12,11700.0,25.8256,25.8686,25.8256,25.8614,11700.0
2009-05-14 13:00:00,36.11,36.15,36.11,36.14,13600.0,25.8542,25.8829,25.8542,25.8757,13600.0
2009-05-14 13:05:00,36.14,36.14,36.1,36.11,12200.0,25.8757,25.8757,25.8471,25.8542,12200.0
2009-05-14 13:10:00,36.11,36.12,36.09,36.1,8800.0,25.8542,25.8614,25.8399,25.8471,8800.0
2009-05-14 13:15:00,36.11,36.15,36.08,36.1,16100.0,25.8542,25.8829,25.8328,25.8471,16100.0
2009-05-14 13:20:00,36.1,36.15,36.1,36.13,9800.0,25.8471,25.8829,25.8471,25.8686,9800.0
2009-05-14 13:25:00,36.13,36.18,36.11,36.11,15200.0,25.8686,25.9044,25.8542,25.8542,15200.0
2009-05-14 13:30:00,36.1,36.13,36.04,36.06,7100.0,25.8471,25.8686,25.8041,25.8184,7100.0
2009-05-14 13:35:00,36.06,36.09,36.04,36.07,14500.0,25.8184,25.8399,25.8041,25.8256,14500.0
2009-05-14 13:40:00,36.08,36.08,36.04,36.06,9800.0,25.8328,25.8328,25.8041,25.8184,9800.0
2009-05-14 13:45:00,36.06,36.1,36.06,36.09,7600.0,25.8184,25.8471,25.8184,25.8399,7600.0
2009-05-14 13:50:00,36.09,36.1,36.04,36.06,12800.0,25.8399,25.8471,25.8041,25.8184,12800.0
2009-05-14 13:55:00,36.07,36.13,36.06,36.13,9100.0,25.8256,25.8686,25.8184,25.8686,9100.0
2009-05-14 14:00:00,36.12,36.14,36.11,36.14,7000.0,25.8614,25.8757,25.8542,25.8757,7000.0
2009-05-14 14:05:00,36.15,36.16,36.12,36.12,10700.0,25.8829,25.89,25.8614,25.8614,10700.0
2009-05-14 14:10:00,36.12,36.18,36.12,36.17,7900.0,25.8614,25.9044,25.8614,25.8972,7900.0
2009-05-14 14:15:00,36.18,36.23,36.17,36.21,9700.0,25.9044,25.9402,25.8972,25.9258,9700.0
2009-05-14 14:20:00,36.22,36.26,36.21,36.23,14600.0,25.933,25.9616,25.9258,25.9402,14600.0
2009-05-14 14:25:00,36.23,36.29,36.22,36.27,22100.0,25.9402,25.9831,25.933,25.9688,22100.0
2009-05-14 14:30:00,36.27,36.28,36.23,36.25,18000.0,25.9688,25.976,25.9402,25.9545,18000.0
2009-05-14 14:35:00,36.25,36.29,36.21,36.29,12900.0,25.9545,25.9831,25.9258,25.9831,12900.0
2009-05-14 14:40:00,36.29,36.29,36.24,36.25,27500.0,25.9831,25.9831,25.9473,25.9545,27500.0
2009-05-14 14:45:00,36.26,36.28,36.21,36.21,25200.0,25.9616,25.976,25.9258,25.9258,25200.0
2009-05-14 14:50:00,36.2,36.28,36.19,36.25,144200.0,25.9187,25.976,25.9115,25.9545,144200.0
2009-05-14 14:55:00,36.24,36.28,36.24,36.27,21400.0,25.9473,25.976,25.9473,25.9688,21400.0
2009-05-14 15:00:00,36.28,36.31,36.22,36.25,31600.0,25.976,25.9974,25.933,25.9545,31600.0
2009-05-14 15:05:00,36.25,36.29,36.2,36.2,29800.0,25.9545,25.9831,25.9187,25.9187,29800.0
2009-05-14 15:10:00,36.2,36.22,36.18,36.22,28300.0,25.9187,25.933,25.9044,25.933,28300.0
2009-05-14 15:15:00,36.22,36.26,36.2,36.25,22600.0,25.933,25.9616,25.9187,25.9545,22600.0
2009-05-14 15:20:00,36.26,36.28,36.21,36.26,39900.0,25.9616,25.976,25.9258,25.9616,39900.0
2009-05-14 15:25:00,36.25,36.27,36.21,36.23,27100.0,25.9545,25.9688,25.9258,25.9402,27100.0
2009-05-14 15:30:00,36.21,36.25,36.19,36.19,38700.0,25.9258,25.9545,25.9115,25.9115,38700.0
2009-05-14 15:35:00,36.19,36.28,36.18,36.27,57700.0,25.9115,25.976,25.9044,25.9688,57700.0
2009-05-14 15:40:00,36.28,36.35,36.23,36.32,70300.0,25.976,26.0261,25.9402,26.0046,70300.0
2009-05-14 15:45:00,36.31,36.43,36.31,36.39,64200.0,25.9974,26.0834,25.9974,26.0547,64200.0
2009-05-14 15:50:00,36.38,36.39,36.29,36.31,76100.0,26.0476,26.0547,25.9831,25.9974,76100.0
2009-05-14 15:55:00,36.31,36.34,36.22,36.23,100300.0,25.9974,26.0189,25.933,25.9402,100300.0
2009-05-15 09:30:00,36.1,36.24,35.88,35.88,172600.0,25.8471,25.9473,25.6896,25.6896,172600.0
2009-05-15 09:35:00,35.87,36.06,35.8,35.8,31000.0,25.6824,25.8184,25.6323,25.6323,31000.0
2009-05-15 09:40:00,35.85,35.85,35.65,35.69,23300.0,25.6681,25.6681,25.5249,25.5535,23300.0
2009-05-15 09:45:00,35.72,35.78,35.68,35.78,9000.0,25.575,25.618,25.5464,25.618,9000.0
2009-05-15 09:50:00,35.78,35.78,35.66,35.67,17000.0,25.618,25.618,25.532,25.5392,17000.0
2009-05-15 09:55:00,35.68,35.68,35.6,35.6,22000.0,25.5464,25.5464,25.4891,25.4891,22000.0
2009-05-15 10:00:00,35.61,35.62,35.6,35.6,13100.0,25.4962,25.5034,25.4891,25.4891,13100.0
2009-05-15 10:05:00,35.61,35.62,35.52,35.55,19900.0,25.4962,25.5034,25.4318,25.4533,19900.0
2009-05-15 10:10:00,35.53,35.67,35.52,35.67,125300.0,25.439,25.5392,25.4318,25.5392,125300.0
2009-05-15 10:15:00,35.66,35.74,35.63,35.73,28500.0,25.532,25.5893,25.5106,25.5822,28500.0
2009-05-15 10:20:00,35.73,35.78,35.68,35.68,24900.0,25.5822,25.618,25.5464,25.5464,24900.0
2009-05-15 10:25:00,35.68,35.74,35.63,35.73,39000.0,25.5464,25.5893,25.5106,25.5822,39000.0
2009-05-15 10:30:00,35.72,35.8,35.71,35.76,28500.0,25.575,25.6323,25.5678,25.6036,28500.0
2009-05-15 10:35:00,35.77,35.83,35.75,35.81,26500.0,25.6108,25.6538,25.5965,25.6394,26500.0
2009-05-15 10:40:00,35.81,35.89,35.76,35.78,19600.0,25.6394,25.6967,25.6036,25.618,19600.0
2009-05-15 10:45:00,35.77,35.87,35.77,35.87,20200.0,25.6108,25.6824,25.6108,25.6824,20200.0
2009-05-15 10:50:00,35.86,35.88,35.8,35.88,32900.0,25.6752,25.6896,25.6323,25.6896,32900.0
2009-05-15 10:55:00,35.87,35.89,35.85,35.86,9600.0,25.6824,25.6967,25.6681,25.6752,9600.0
2009-05-15 11:00:00,35.85,35.95,35.85,35.94,19600.0,25.6681,25.7397,25.6681,25.7325,19600.0
2009-05-15 11:05:00,35.95,35.95,35.82,35.83,26500.0,25.7397,25.7397,25.6466,25.6538,26500.0
2009-05-15 11:10:00,35.83,35.84,35.76,35.76,39600.0,25.6538,25.6609,25.6036,25.6036,39600.0
2009-05-15 11:15:00,35.76,35.79,35.74,35.75,17400.0,25.6036,25.6251,25.5893,25.5965,17400.0
2009-05-15 11:20:00,35.75,35.76,35.68,35.69,12100.0,25.5965,25.6036,25.5464,25.5535,12100.0
2009-05-15 11:25:00,35.7,35.7,35.64,35.65,17600.0,25.5607,25.5607,25.5177,25.5249,17600.0
2009-05-15 11:30:00,35.64,35.67,35.64,35.66,17600.0,25.5177,25.5392,25.5177,25.532,17600.0
2009-05-15 11:35:00,35.67,35.67,35.62,35.62,19300.0,25.5392,25.5392,25.5034,25.5034,19300.0
2009-05-15 11:40:00,35.63,35.63,35.48,35.48,24300.0,25.5106,25.5106,25.4032,25.4032,24300.0
2009-05-15 11:45:00,35.47,35.49,35.42,35.42,29600.0,25.396,25.4103,25.3602,25.3602,29600.0
2009-05-15 11:50:00,35.42,35.53,35.41,35.51,18800.0,25.3602,25.439,25.353,25.4246,18800.0
2009-05-15 11:55:00,35.52,35.55,35.47,35.53,24900.0,25.4318,25.4533,25.396,25.439,24900.0
2009-05-15 12:00:00,35.52,35.52,35.4,35.4,58900.0,25.4318,25.4318,25.3459,25.3459,58900.0
2009-05-15 12:05:00,35.4,35.42,35.34,35.39,28700.0,25.3459,25.3602,25.3029,25.3387,28700.0
2009-05-15 12:10:00,35.39,35.4,35.34,35.35,17200.0,25.3387,25.3459,25.3029,25.3101,17200.0
2009-05-15 12:15:00,35.36,35.4,35.32,35.38,23100.0,25.3172,25.3459,25.2886,25.3316,23100.0
2009-05-15 12:20:00,35.38,35.6,35.38,35.57,29000.0,25.3316,25.4891,25.3316,25.4676,29000.0
2009-05-15 12:25:00,35.59,35.68,35.57,35.68,23200.0,25.4819,25.5464,25.4676,25.5464,23200.0
2009-05-15 12:30:00,35.68,35.73,35.65,35.67,20300.0,25.5464,25.5822,25.5249,25.5392,20300.0
2009-05-15 12:35:00,35.65,35.66,35.52,35.65,32500.0,25.5249,25.532,25.4318,25.5249,32500.0
2009-05-15 12:40:00,35.64,35.64,35.5,35.5,25500.0,25.5177,25.5177,25.4175,25.4175,25500.0
2009-05-15 12:45:00,35.5,35.51,35.41,35.42,15800.0,25.4175,25.4246,25.353,25.3602,15800.0
2009-05-15 12:50:00,35.42,35.54,35.42,35.49,39400.0,25.3602,25.4461,25.3602,25.4103,39400.0
2009-05-15 12:55:00,35.5,35.63,35.5,35.62,18100.0,25.4175,25.5106,25.4175,25.5034,18100.0
2009-05-15 13:00:00,35.61,35.63,35.54,35.54,13200.0,25.4962,25.5106,25.4461,25.4461,13200.0
2009-05-15 13:05:00,35.54,35.59,35.5,35.59,13500.0,25.4461,25.4819,25.4175,25.4819,13500.0
2009-05-15 13:10:00,35.6,35.6,35.51,35.52,13000.0,25.4891,25.4891,25.4246,25.4318,13000.0
2009-05-15 13:15:00,35.53,35.55,35.5,35.54,11600.0,25.439,25.4533,25.4175,25.4461,11600.0
2009-05-15 13:20:00,35.54,35.58,35.52,35.52,7300.0,25.4461,25.4748,25.4318,25.4318,7300.0
2009-05-15 13:25:00,35.51,35.52,35.5,35.5,6700.0,25.4246,25.4318,25.4175,25.4175,6700.0
2009-05-15 13:30:00,35.5,35.6,35.48,35.6,21900.0,25.4175,25.4891,25.4032,25.4891,21900.0
2009-05-15 13:35:00,35.6,35.6,35.58,35.59,7600.0,25.4891,25.4891,25.4748,25.4819,7600.0
2009-05-15 13:40:00,35.59,35.6,35.54,35.55,13200.0,25.4819,25.4891,25.4461,25.4533,13200.0
2009-05-15 13:45:00,35.55,35.63,35.55,35.61,11400.0,25.4533,25.5106,25.4533,25.4962,11400.0
2009-05-15 13:50:00,35.61,35.61,35.58,35.59,7800.0,25.4962,25.4962,25.4748,25.4819,7800.0
2009-05-15 13:55:00,35.58,35.62,35.58,35.62,11200.0,25.4748,25.5034,25.4748,25.5034,11200.0
2009-05-15 14:00:00,35.6,35.61,35.58,35.6,15500.0,25.4891,25.4962,25.4748,25.4891,15500.0
2009-05-15 14:05:00,35.59,35.64,35.57,35.64,16400.0,25.4819,25.5177,25.4676,25.5177,16400.0
2009-05-15 14:10:00,35.64,35.65,35.57,35.57,16700.0,25.5177,25.5249,25.4676,25.4676,16700.0
2009-05-15 14:15:00,35.58,35.62,35.56,35.58,14300.0,25.4748,25.5034,25.4604,25.4748,14300.0
2009-05-15 14:20:00,35.58,35.59,35.55,35.57,11500.0,25.4748,25.4819,25.4533,25.4676,11500.0
2009-05-15 14:25:00,35.56,35.61,35.55,35.6,17400.0,25.4604,25.4962,25.4533,25.4891,17400.0
2009-05-15 14:30:00,35.58,35.59,35.58,35.58,11800.0,25.4748,25.4819,25.4748,25.4748,11800.0
2009-05-15 14:35:00,35.58,35.59,35.57,35.58,10000.0,25.4748,25.4819,25.4676,25.4748,10000.0
2009-05-15 14:40:00,35.58,35.61,35.58,35.61,35300.0,25.4748,25.4962,25.4748,25.4962,35300.0
2009-05-15 14:45:00,35.61,35.62,35.6,35.61,26000.0,25.4962,25.5034,25.4891,25.4962,26000.0
2009-05-15 14:50:00,35.6,35.61,35.57,35.59,15100.0,25.4891,25.4962,25.4676,25.4819,15100.0
2009-05-15 14:55:00,35.58,35.58,35.52,35.56,21300.0,25.4748,25.4748,25.4318,25.4604,21300.0
2009-05-15 15:00:00,35.56,35.56,35.5,35.51,23900.0,25.4604,25.4604,25.4175,25.4246,23900.0
2009-05-15 15:05:00,35.5,35.56,35.48,35.54,24200.0,25.4175,25.4604,25.4032,25.4461,24200.0
2009-05-15 15:10:00,35.53,35.54,35.49,35.52,18300.0,25.439,25.4461,25.4103,25.4318,18300.0
2009-05-15 15:15:00,35.52,35.53,35.32,35.34,124700.0,25.4318,25.439,25.2886,25.3029,124700.0
2009-05-15 15:20:00,35.33,35.4,35.28,35.31,85900.0,25.2958,25.3459,25.26,25.2814,85900.0
2009-05-15 15:25:00,35.31,35.4,35.28,35.3,92200.0,25.2814,25.3459,25.26,25.2743,92200.0
2009-05-15 15:30:00,35.3,35.31,35.23,35.3,75400.0,25.2743,25.2814,25.2242,25.2743,75400.0
2009-05-15 15:35:00,35.3,35.41,35.29,35.4,82500.0,25.2743,25.353,25.2671,25.3459,82500.0
2009-05-15 15:40:00,35.4,35.55,35.38,35.55,104800.0,25.3459,25.4533,25.3316,25.4533,104800.0
2009-05-15 15:45:00,35.55,35.56,35.48,35.5,100000.0,25.4533,25.4604,25.4032,25.4175,100000.0
2009-05-15 15:50:00,35.5,35.56,35.47,35.55,107700.0,25.4175,25.4604,25.396,25.4533,107700.0
2009-05-15 15:55:00,35.55,35.58,35.53,35.55,167800.0,25.4533,25.4748,25.439,25.4533,167800.0
2009-05-18 09:30:00,35.8,35.97,35.76,35.93,22200.0,25.6323,25.754,25.6036,25.7254,22200.0
2009-05-18 09:35:00,35.93,35.93,35.68,35.7,29700.0,25.7254,25.7254,25.5464,25.5607,29700.0
2009-05-18 09:40:00,35.69,35.71,35.63,35.64,20900.0,25.5535,25.5678,25.5106,25.5177,20900.0
2009-05-18 09:45:00,35.58,35.74,35.57,35.72,31300.0,25.4748,25.5893,25.4676,25.575,31300.0
2009-05-18 09:50:00,35.72,35.77,35.68,35.75,30500.0,25.575,25.6108,25.5464,25.5965,30500.0
2009-05-18 09:55:00,35.74,35.75,35.62,35.62,23600.0,25.5893,25.5965,25.5034,25.5034,23600.0
2009-05-18 10:00:00,35.63,35.74,35.62,35.73,47700.0,25.5106,25.5893,25.5034,25.5822,47700.0
2009-05-18 10:05:00,35.73,35.76,35.68,35.74,30100.0,25.5822,25.6036,25.5464,25.5893,30100.0
2009-05-18 10:10:00,35.73,35.75,35.62,35.63,16500.0,25.5822,25.5965,25.5034,25.5106,16500.0
2009-05-18 10:15:00,35.64,35.7,35.58,35.67,23300.0,25.5177,25.5607,25.4748,25.5392,23300.0
2009-05-18 10:20:00,35.67,35.71,35.6,35.71,15600.0,25.5392,25.5678,25.4891,25.5678,15600.0
2009-05-18 10:25:00,35.72,35.75,35.7,35.75,21100.0,25.575,25.5965,25.5607,25.5965,21100.0
2009-05-18 10:30:00,35.75,35.75,35.64,35.65,38700.0,25.5965,25.5965,25.5177,25.5249,38700.0
2009-05-18 10:35:00,35.65,35.65,35.52,35.54,14900.0,25.5249,25.5249,25.4318,25.4461,14900.0
2009-05-18 10:40:00,35.54,35.64,35.53,35.59,20700.0,25.4461,25.5177,25.439,25.4819,20700.0
2009-05-18 10:45:00,35.59,35.65,35.59,35.64,9800.0,25.4819,25.5249,25.4819,25.5177,9800.0
2009-05-18 10:50:00,35.64,35.65,35.5,35.58,46400.0,25.5177,25.5249,25.4175,25.4748,46400.0
2009-05-18 10:55:00,35.58,35.61,35.56,35.58,17600.0,25.4748,25.4962,25.4604,25.4748,17600.0
2009-05-18 11:00:00,35.58,35.6,35.55,35.56,15900.0,25.4748,25.4891,25.4533,25.4604,15900.0
2009-05-18 11:05:00,35.57,35.59,35.56,35.59,14400.0,25.4676,25.4819,25.4604,25.4819,14400.0
2009-05-18 11:10:00,35.59,35.63,35.58,35.59,14200.0,25.4819,25.5106,25.4748,25.4819,14200.0
2009-05-18 11:15:00,35.6,35.61,35.54,35.54,20300.0,25.4891,25.4962,25.4461,25.4461,20300.0
2009-05-18 11:20:00,35.54,35.6,35.54,35.55,25600.0,25.4461,25.4891,25.4461,25.4533,25600.0
2009-05-18 11:25:00,35.56,35.57,35.53,35.57,15100.0,25.4604,25.4676,25.439,25.4676,15100.0
2009-05-18 11:30:00,35.57,35.64,35.57,35.62,16100.0,25.4676,25.5177,25.4676,25.5034,16100.0
2009-05-18 11:35:00,35.61,35.63,35.55,35.55,12700.0,25.4962,25.5106,25.4533,25.4533,12700.0
2009-05-18 11:40:00,35.55,35.57,35.55,35.55,12900.0,25.4533,25.4676,25.4533,25.4533,12900.0
2009-05-18 11:45:00,35.55,35.56,35.49,35.5,38500.0,25.4533,25.4604,25.4103,25.4175,38500.0
2009-05-18 11:50:00,35.49,35.52,35.49,35.52,21200.0,25.4103,25.4318,25.4103,25.4318,21200.0
2009-05-18 11:55:00,35.53,35.56,35.49,35.51,29400.0,25.439,25.4604,25.4103,25.4246,29400.0
2009-05-18 12:00:00,35.51,35.52,35.4,35.4,36600.0,25.4246,25.4318,25.3459,25.3459,36600.0
2009-05-18 12:05:00,35.4,35.42,35.28,35.31,46400.0,25.3459,25.3602,25.26,25.2814,46400.0
2009-05-18 12:10:00,35.32,35.33,35.31,35.32,8600.0,25.2886,25.2958,25.2814,25.2886,8600.0
2009-05-18 12:15:00,35.32,35.36,35.31,35.31,12800.0,25.2886,25.3172,25.2814,25.2814,12800.0
2009-05-18 12:20:00,35.31,35.31,35.24,35.24,31000.0,25.2814,25.2814,25.2313,25.2313,31000.0
2009-05-18 12:25:00,35.24,35.26,35.19,35.2,38200.0,25.2313,25.2456,25.1955,25.2027,38200.0
2009-05-18 12:30:00,35.21,35.26,35.2,35.26,21400.0,25.2098,25.2456,25.2027,25.2456,21400.0
2009-05-18 12:35:00,35.27,35.3,35.25,35.29,15400.0,25.2528,25.2743,25.2385,25.2671,15400.0
2009-05-18 12:40:00,35.3,35.33,35.26,35.32,22800.0,25.2743,25.2958,25.2456,25.2886,22800.0
2009-05-18 12:45:00,35.33,35.34,35.29,35.32,16800.0,25.2958,25.3029,25.2671,25.2886,16800.0
2009-05-18 12:50:00,35.33,35.34,35.32,35.33,13100.0,25.2958,25.3029,25.2886,25.2958,13100.0
2009-05-18 12:55:00,35.34,35.36,35.33,35.36,22200.0,25.3029,25.3172,25.2958,25.3172,22200.0
2009-05-18 13:00:00,35.36,35.39,35.36,35.38,11700.0,25.3172,25.3387,25.3172,25.3316,11700.0
2009-05-18 13:05:00,35.38,35.39,35.37,35.39,14500.0,25.3316,25.3387,25.3244,25.3387,14500.0
2009-05-18 13:10:00,35.38,35.41,35.38,35.4,20800.0,25.3316,25.353,25.3316,25.3459,20800.0
2009-05-18 13:15:00,35.39,35.39,35.31,35.36,17500.0,25.3387,25.3387,25.2814,25.3172,17500.0
2009-05-18 13:20:00,35.36,35.36,35.31,35.31,7200.0,25.3172,25.3172,25.2814,25.2814,7200.0
2009-05-18 13:25:00,35.31,35.32,35.27,35.31,12300.0,25.2814,25.2886,25.2528,25.2814,12300.0
2009-05-18 13:30:00,35.33,35.33,35.27,35.3,13700.0,25.2958,25.2958,25.2528,25.2743,13700.0
2009-05-18 13:35:00,35.3,35.32,35.3,35.3,14300.0,25.2743,25.2886,25.2743,25.2743,14300.0
2009-05-18 13:40:00,35.3,35.34,35.3,35.33,12800.0,25.2743,25.3029,25.2743,25.2958,12800.0
2009-05-18 13:45:00,35.34,35.34,35.3,35.3,10900.0,25.3029,25.3029,25.2743,25.2743,10900.0
2009-05-18 13:50:00,35.3,35.33,35.3,35.32,17700.0,25.2743,25.2958,25.2743,25.2886,17700.0
2009-05-18 13:55:00,35.31,35.32,35.29,35.3,12600.0,25.2814,25.2886,25.2671,25.2743,12600.0
2009-05-18 14:00:00,35.31,35.31,35.27,35.3,27300.0,25.2814,25.2814,25.2528,25.2743,27300.0
2009-05-18 14:05:00,35.31,35.32,35.3,35.31,13600.0,25.2814,25.2886,25.2743,25.2814,13600.0
2009-05-18 14:10:00,35.31,35.34,35.3,35.31,15100.0,25.2814,25.3029,25.2743,25.2814,15100.0
2009-05-18 14:15:00,35.32,35.37,35.31,35.36,25800.0,25.2886,25.3244,25.2814,25.3172,25800.0
2009-05-18 14:20:00,35.36,35.36,35.34,35.35,8300.0,25.3172,25.3172,25.3029,25.3101,8300.0
2009-05-18 14:25:00,35.34,35.35,35.3,35.34,10800.0,25.3029,25.3101,25.2743,25.3029,10800.0
2009-05-18 14:30:00,35.34,35.37,35.33,35.35,31600.0,25.3029,25.3244,25.2958,25.3101,31600.0
2009-05-18 14:35:00,35.36,35.37,35.33,35.37,36300.0,25.3172,25.3244,25.2958,25.3244,36300.0
2009-05-18 14:40:00,35.37,35.38,35.35,35.37,19000.0,25.3244,25.3316,25.3101,25.3244,19000.0
2009-05-18 14:45:00,35.38,35.43,35.34,35.38,39800.0,25.3316,25.3674,25.3029,25.3316,39800.0
2009-05-18 14:50:00,35.37,35.46,35.37,35.46,25600.0,25.3244,25.3888,25.3244,25.3888,25600.0
2009-05-18 14:55:00,35.46,35.49,35.43,35.44,30500.0,25.3888,25.4103,25.3674,25.3745,30500.0
2009-05-18 15:00:00,35.45,35.46,35.4,35.42,20200.0,25.3817,25.3888,25.3459,25.3602,20200.0
2009-05-18 15:05:00,35.41,35.45,35.41,35.44,16200.0,25.353,25.3817,25.353,25.3745,16200.0
2009-05-18 15:10:00,35.43,35.44,35.4,35.42,31900.0,25.3674,25.3745,25.3459,25.3602,31900.0
2009-05-18 15:15:00,35.42,35.46,35.41,35.46,19800.0,25.3602,25.3888,25.353,25.3888,19800.0
2009-05-18 15:20:00,35.46,35.48,35.39,35.4,51900.0,25.3888,25.4032,25.3387,25.3459,51900.0
2009-05-18 15:25:00,35.4,35.41,35.35,35.38,38000.0,25.3459,25.353,25.3101,25.3316,38000.0
2009-05-18 15:30:00,35.39,35.45,35.38,35.45,30500.0,25.3387,25.3817,25.3316,25.3817,30500.0
2009-05-18 15:35:00,35.45,35.45,35.35,35.37,41700.0,25.3817,25.3817,25.3101,25.3244,41700.0
2009-05-18 15:40:00,35.37,35.41,35.34,35.39,37100.0,25.3244,25.353,25.3029,25.3387,37100.0
2009-05-18 15:45:00,35.39,35.44,35.39,35.43,29800.0,25.3387,25.3745,25.3387,25.3674,29800.0
2009-05-18 15:50:00,35.43,35.52,35.43,35.51,46700.0,25.3674,25.4318,25.3674,25.4246,46700.0
2009-05-18 15:55:00,35.5,35.58,35.5,35.58,102700.0,25.4175,25.4748,25.4175,25.4748,102700.0
2009-05-19 09:30:00,35.54,35.81,35.3,35.7,56600.0,25.4461,25.6394,25.2743,25.5607,56600.0
2009-05-19 09:35:00,35.69,35.93,35.68,35.87,26000.0,25.5535,25.7254,25.5464,25.6824,26000.0
2009-05-19 09:40:00,35.83,35.85,35.72,35.78,32000.0,25.6538,25.6681,25.575,25.618,32000.0
2009-05-19 09:45:00,35.81,35.9,35.78,35.88,68400.0,25.6394,25.7039,25.618,25.6896,68400.0
2009-05-19 09:50:00,35.88,36.06,35.85,36.06,55700.0,25.6896,25.8184,25.6681,25.8184,55700.0
2009-05-19 09:55:00,36.06,36.15,35.91,35.94,49400.0,25.8184,25.8829,25.711,25.7325,49400.0
2009-05-19 10:00:00,35.94,36.04,35.94,36.01,33200.0,25.7325,25.8041,25.7325,25.7826,33200.0
2009-05-19 10:05:00,36.01,36.1,35.96,36.0,58300.0,25.7826,25.8471,25.7468,25.7755,58300.0
2009-05-19 10:10:00,36.0,36.05,35.97,36.04,51400.0,25.7755,25.8113,25.754,25.8041,51400.0
2009-05-19 10:15:00,36.03,36.15,36.01,36.04,54000.0,25.797,25.8829,25.7826,25.8041,54000.0
2009-05-19 10:20:00,36.03,36.07,35.97,36.03,31400.0,25.797,25.8256,25.754,25.797,31400.0
2009-05-19 10:25:00,36.02,36.03,35.89,35.92,19300.0,25.7898,25.797,25.6967,25.7182,19300.0
2009-05-19 10:30:00,35.92,36.0,35.91,36.0,10700.0,25.7182,25.7755,25.711,25.7755,10700.0
2009-05-19 10:35:00,36.0,36.01,35.97,36.0,26500.0,25.7755,25.7826,25.754,25.7755,26500.0
2009-05-19 10:40:00,35.99,36.0,35.94,35.99,14200.0,25.7683,25.7755,25.7325,25.7683,14200.0
2009-05-19 10:45:00,35.98,36.0,35.96,35.97,15800.0,25.7612,25.7755,25.7468,25.754,15800.0
2009-05-19 10:50:00,35.96,35.99,35.93,35.95,19500.0,25.7468,25.7683,25.7254,25.7397,19500.0
2009-05-19 10:55:00,35.93,35.98,35.93,35.97,7800.0,25.7254,25.7612,25.7254,25.754,7800.0
2009-05-19 11:00:00,35.97,36.01,35.95,35.99,15200.0,25.754,25.7826,25.7397,25.7683,15200.0
2009-05-19 11:05:00,36.0,36.12,35.99,36.06,32100.0,25.7755,25.8614,25.7683,25.8184,32100.0
2009-05-19 11:10:00,36.04,36.04,35.98,35.99,12900.0,25.8041,25.8041,25.7612,25.7683,12900.0
2009-05-19 11:15:00,35.99,36.07,35.98,36.07,10700.0,25.7683,25.8256,25.7612,25.8256,10700.0
2009-05-19 11:20:00,36.06,36.23,36.06,36.22,24500.0,25.8184,25.9402,25.8184,25.933,24500.0
2009-05-19 11:25:00,36.22,36.24,36.18,36.23,13900.0,25.933,25.9473,25.9044,25.9402,13900.0
2009-05-19 11:30:00,36.24,36.25,36.19,36.2,11300.0,25.9473,25.9545,25.9115,25.9187,11300.0
2009-05-19 11:35:00,36.2,36.21,36.14,36.15,15300.0,25.9187,25.9258,25.8757,25.8829,15300.0
2009-05-19 11:40:00,36.16,36.16,36.12,36.14,19000.0,25.89,25.89,25.8614,25.8757,19000.0
2009-05-19 11:45:00,36.15,36.16,36.12,36.14,14700.0,25.8829,25.89,25.8614,25.8757,14700.0
2009-05-19 11:50:00,36.16,36.18,36.13,36.14,20400.0,25.89,25.9044,25.8686,25.8757,20400.0
2009-05-19 11:55:00,36.14,36.15,36.01,36.01,49400.0,25.8757,25.8829,25.7826,25.7826,49400.0
2009-05-19 12:00:00,36.01,36.02,35.97,35.98,23000.0,25.7826,25.7898,25.754,25.7612,23000.0
2009-05-19 12:05:00,35.98,36.0,35.95,36.0,16500.0,25.7612,25.7755,25.7397,25.7755,16500.0
2009-05-19 12:10:00,36.0,36.0,35.92,35.94,25700.0,25.7755,25.7755,25.7182,25.7325,25700.0
2009-05-19 12:15:00,35.94,35.95,35.85,35.86,50700.0,25.7325,25.7397,25.6681,25.6752,50700.0
2009-05-19 12:20:00,35.86,35.89,35.84,35.87,29600.0,25.6752,25.6967,25.6609,25.6824,29600.0
2009-05-19 12:25:00,35.87,35.94,35.86,35.93,30800.0,25.6824,25.7325,25.6752,25.7254,30800.0
2009-05-19 12:30:00,35.91,35.93,35.75,35.76,35500.0,25.711,25.7254,25.5965,25.6036,35500.0
2009-05-19 12:35:00,35.75,35.76,35.69,35.71,41700.0,25.5965,25.6036,25.5535,25.5678,41700.0
2009-05-19 12:40:00,35.71,35.76,35.71,35.75,14800.0,25.5678,25.6036,25.5678,25.5965,14800.0
2009-05-19 12:45:00,35.75,35.81,35.74,35.8,18200.0,25.5965,25.6394,25.5893,25.6323,18200.0
2009-05-19 12:50:00,35.81,35.82,35.79,35.81,11200.0,25.6394,25.6466,25.6251,25.6394,11200.0
2009-05-19 12:55:00,35.81,35.84,35.81,35.83,8300.0,25.6394,25.6609,25.6394,25.6538,8300.0
2009-05-19 13:00:00,35.83,35.87,35.79,35.79,13400.0,25.6538,25.6824,25.6251,25.6251,13400.0
2009-05-19 13:05:00,35.79,35.83,35.79,35.81,12700.0,25.6251,25.6538,25.6251,25.6394,12700.0
2009-05-19 13:10:00,35.83,35.83,35.79,35.82,9100.0,25.6538,25.6538,25.6251,25.6466,9100.0
2009-05-19 13:15:00,35.81,35.86,35.8,35.85,15200.0,25.6394,25.6752,25.6323,25.6681,15200.0
2009-05-19 13:20:00,35.85,35.89,35.85,35.86,9600.0,25.6681,25.6967,25.6681,25.6752,9600.0
2009-05-19 13:25:00,35.87,35.91,35.87,35.9,17100.0,25.6824,25.711,25.6824,25.7039,17100.0
2009-05-19 13:30:00,35.9,35.91,35.89,35.9,19700.0,25.7039,25.711,25.6967,25.7039,19700.0
2009-05-19 13:35:00,35.9,35.92,35.89,35.9,23800.0,25.7039,25.7182,25.6967,25.7039,23800.0
2009-05-19 13:40:00,35.91,35.91,35.83,35.83,8100.0,25.711,25.711,25.6538,25.6538,8100.0
2009-05-19 13:45:00,35.83,35.86,35.83,35.86,8000.0,25.6538,25.6752,25.6538,25.6752,8000.0
2009-05-19 13:50:00,35.85,35.86,35.82,35.83,12500.0,25.6681,25.6752,25.6466,25.6538,12500.0
2009-05-19 13:55:00,35.83,35.84,35.81,35.82,6400.0,25.6538,25.6609,25.6394,25.6466,6400.0
2009-05-19 14:00:00,35.82,35.85,35.82,35.84,9800.0,25.6466,25.6681,25.6466,25.6609,9800.0
2009-05-19 14:05:00,35.84,35.85,35.83,35.85,5100.0,25.6609,25.6681,25.6538,25.6681,5100.0
2009-05-19 14:10:00,35.84,35.85,35.83,35.83,2500.0,25.6609,25.6681,25.6538,25.6538,2500.0
2009-05-19 14:15:00,35.83,35.87,35.83,35.86,8100.0,25.6538,25.6824,25.6538,25.6752,8100.0
2009-05-19 14:20:00,35.86,35.93,35.86,35.89,9700.0,25.6752,25.7254,25.6752,25.6967,9700.0
2009-05-19 14:25:00,35.89,35.92,35.89,35.92,6200.0,25.6967,25.7182,25.6967,25.7182,6200.0
2009-05-19 14:30:00,35.91,35.95,35.91,35.94,12200.0,25.711,25.7397,25.711,25.7325,12200.0
2009-05-19 14:35:00,35.94,35.96,35.91,35.91,20400.0,25.7325,25.7468,25.711,25.711,20400.0
2009-05-19 14:40:00,35.91,35.92,35.9,35.91,8700.0,25.711,25.7182,25.7039,25.711,8700.0
2009-05-19 14:45:00,35.91,35.92,35.89,35.9,9700.0,25.711,25.7182,25.6967,25.7039,9700.0
2009-05-19 14:50:00,35.89,35.9,35.87,35.88,15700.0,25.6967,25.7039,25.6824,25.6896,15700.0
2009-05-19 14:55:00,35.87,35.88,35.79,35.79,19900.0,25.6824,25.6896,25.6251,25.6251,19900.0
2009-05-19 15:00:00,35.79,35.81,35.78,35.81,32400.0,25.6251,25.6394,25.618,25.6394,32400.0
2009-05-19 15:05:00,35.8,35.82,35.78,35.79,30000.0,25.6323,25.6466,25.618,25.6251,30000.0
2009-05-19 15:10:00,35.79,35.8,35.76,35.76,25500.0,25.6251,25.6323,25.6036,25.6036,25500.0
2009-05-19 15:15:00,35.76,35.77,35.73,35.77,38400.0,25.6036,25.6108,25.5822,25.6108,38400.0
2009-05-19 15:20:00,35.77,35.82,35.77,35.8,32700.0,25.6108,25.6466,25.6108,25.6323,32700.0
2009-05-19 15:25:00,35.8,35.84,35.78,35.79,30000.0,25.6323,25.6609,25.618,25.6251,30000.0
2009-05-19 15:30:00,35.79,35.79,35.66,35.68,49900.0,25.6251,25.6251,25.532,25.5464,49900.0
2009-05-19 15:35:00,35.68,35.77,35.67,35.71,56800.0,25.5464,25.6108,25.5392,25.5678,56800.0
2009-05-19 15:40:00,35.7,35.78,35.7,35.76,51900.0,25.5607,25.618,25.5607,25.6036,51900.0
2009-05-19 15:45:00,35.75,35.79,35.72,35.72,67700.0,25.5965,25.6251,25.575,25.575,67700.0
2009-05-19 15:50:00,35.72,35.75,35.64,35.64,111600.0,25.575,25.5965,25.5177,25.5177,111600.0
2009-05-19 15:55:00,35.64,35.7,35.58,35.61,138900.0,25.5177,25.5607,25.4748,25.4962,138900.0
2009-05-20 09:30:00,35.79,35.86,35.62,35.67,29100.0,25.6251,25.6752,25.5034,25.5392,29100.0
2009-05-20 09:35:00,35.67,35.9,35.67,35.82,26200.0,25.5392,25.7039,25.5392,25.6466,26200.0
2009-05-20 09:40:00,35.83,35.88,35.65,35.65,11100.0,25.6538,25.6896,25.5249,25.5249,11100.0
2009-05-20 09:45:00,35.66,35.67,35.61,35.67,13300.0,25.532,25.5392,25.4962,25.5392,13300.0
2009-05-20 09:50:00,35.66,35.67,35.5,35.53,22300.0,25.532,25.5392,25.4175,25.439,22300.0
2009-05-20 09:55:00,35.53,35.54,35.46,35.46,11100.0,25.439,25.4461,25.3888,25.3888,11100.0
2009-05-20 10:00:00,35.48,35.49,35.44,35.45,18400.0,25.4032,25.4103,25.3745,25.3817,18400.0
2009-05-20 10:05:00,35.44,35.44,35.31,35.35,36300.0,25.3745,25.3745,25.2814,25.3101,36300.0
2009-05-20 10:10:00,35.37,35.4,35.3,35.33,29700.0,25.3244,25.3459,25.2743,25.2958,29700.0
2009-05-20 10:15:00,35.33,35.34,35.22,35.25,57700.0,25.2958,25.3029,25.217,25.2385,57700.0
2009-05-20 10:20:00,35.25,35.31,35.19,35.22,43100.0,25.2385,25.2814,25.1955,25.217,43100.0
2009-05-20 10:25:00,35.21,35.26,35.15,35.17,70200.0,25.2098,25.2456,25.1669,25.1812,70200.0
2009-05-20 10:30:00,35.16,35.2,35.11,35.18,33000.0,25.174,25.2027,25.1383,25.1884,33000.0
2009-05-20 10:35:00,35.18,35.2,35.12,35.18,19000.0,25.1884,25.2027,25.1454,25.1884,19000.0
2009-05-20 10:40:00,35.17,35.24,35.17,35.22,21300.0,25.1812,25.2313,25.1812,25.217,21300.0
2009-05-20 10:45:00,35.2,35.26,35.15,35.15,38500.0,25.2027,25.2456,25.1669,25.1669,38500.0
2009-05-20 10:50:00,35.15,35.26,35.11,35.26,40900.0,25.1669,25.2456,25.1383,25.2456,40900.0
2009-05-20 10:55:00,35.26,35.32,35.26,35.31,14000.0,25.2456,25.2886,25.2456,25.2814,14000.0
2009-05-20 11:00:00,35.31,35.34,35.26,35.29,22800.0,25.2814,25.3029,25.2456,25.2671,22800.0
2009-05-20 11:05:00,35.29,35.35,35.28,35.35,12300.0,25.2671,25.3101,25.26,25.3101,12300.0
2009-05-20 11:10:00,35.33,35.41,35.31,35.39,22800.0,25.2958,25.353,25.2814,25.3387,22800.0
2009-05-20 11:15:00,35.38,35.39,35.34,35.35,13900.0,25.3316,25.3387,25.3029,25.3101,13900.0
2009-05-20 11:20:00,35.35,35.36,35.29,35.29,17800.0,25.3101,25.3172,25.2671,25.2671,17800.0
2009-05-20 11:25:00,35.29,35.31,35.27,35.3,6400.0,25.2671,25.2814,25.2528,25.2743,6400.0
2009-05-20 11:30:00,35.3,35.31,35.26,35.26,17600.0,25.2743,25.2814,25.2456,25.2456,17600.0
2009-05-20 11:35:00,35.26,35.26,35.23,35.26,13200.0,25.2456,25.2456,25.2242,25.2456,13200.0
2009-05-20 11:40:00,35.26,35.26,35.16,35.2,30800.0,25.2456,25.2456,25.174,25.2027,30800.0
2009-05-20 11:45:00,35.19,35.23,35.19,35.21,8100.0,25.1955,25.2242,25.1955,25.2098,8100.0
2009-05-20 11:50:00,35.19,35.2,35.07,35.07,39400.0,25.1955,25.2027,25.1096,25.1096,39400.0
2009-05-20 11:55:00,35.06,35.12,35.05,35.08,10100.0,25.1025,25.1454,25.0953,25.1168,10100.0
2009-05-20 12:00:00,35.07,35.14,35.06,35.11,21400.0,25.1096,25.1597,25.1025,25.1383,21400.0
2009-05-20 12:05:00,35.11,35.14,35.1,35.14,21300.0,25.1383,25.1597,25.1311,25.1597,21300.0
2009-05-20 12:10:00,35.14,35.18,35.1,35.1,13000.0,25.1597,25.1884,25.1311,25.1311,13000.0
2009-05-20 12:15:00,35.1,35.13,35.08,35.13,11500.0,25.1311,25.1526,25.1168,25.1526,11500.0
2009-05-20 12:20:00,35.13,35.21,35.12,35.21,17900.0,25.1526,25.2098,25.1454,25.2098,17900.0
2009-05-20 12:25:00,35.21,35.22,35.2,35.22,9700.0,25.2098,25.217,25.2027,25.217,9700.0
2009-05-20 12:30:00,35.21,35.23,35.19,35.21,27900.0,25.2098,25.2242,25.1955,25.2098,27900.0
2009-05-20 12:35:00,35.21,35.25,35.15,35.15,33500.0,25.2098,25.2385,25.1669,25.1669,33500.0
2009-05-20 12:40:00,35.16,35.16,35.06,35.06,30600.0,25.174,25.174,25.1025,25.1025,30600.0
2009-05-20 12:45:00,35.06,35.06,35.04,35.06,17000.0,25.1025,25.1025,25.0881,25.1025,17000.0
2009-05-20 12:50:00,35.06,35.11,35.06,35.1,18000.0,25.1025,25.1383,25.1025,25.1311,18000.0
2009-05-20 12:55:00,35.11,35.18,35.1,35.18,30900.0,25.1383,25.1884,25.1311,25.1884,30900.0
2009-05-20 13:00:00,35.17,35.19,35.12,35.15,52700.0,25.1812,25.1955,25.1454,25.1669,52700.0
2009-05-20 13:05:00,35.15,35.25,35.14,35.25,37900.0,25.1669,25.2385,25.1597,25.2385,37900.0
2009-05-20 13:10:00,35.24,35.25,35.16,35.17,23900.0,25.2313,25.2385,25.174,25.1812,23900.0
2009-05-20 13:15:00,35.17,35.19,35.15,35.16,37100.0,25.1812,25.1955,25.1669,25.174,37100.0
2009-05-20 13:20:00,35.15,35.2,35.15,35.18,30800.0,25.1669,25.2027,25.1669,25.1884,30800.0
2009-05-20 13:25:00,35.18,35.3,35.17,35.28,48600.0,25.1884,25.2743,25.1812,25.26,48600.0
2009-05-20 13:30:00,35.27,35.27,35.23,35.24,14300.0,25.2528,25.2528,25.2242,25.2313,14300.0
2009-05-20 13:35:00,35.24,35.27,35.2,35.21,23900.0,25.2313,25.2528,25.2027,25.2098,23900.0
2009-05-20 13:40:00,35.21,35.22,35.14,35.17,42100.0,25.2098,25.217,25.1597,25.1812,42100.0
2009-05-20 13:45:00,35.18,35.23,35.16,35.23,14500.0,25.1884,25.2242,25.174,25.2242,14500.0
2009-05-20 13:50:00,35.23,35.23,35.13,35.2,25900.0,25.2242,25.2242,25.1526,25.2027,25900.0
2009-05-20 13:55:00,35.21,35.21,35.17,35.17,20200.0,25.2098,25.2098,25.1812,25.1812,20200.0
2009-05-20 14:00:00,35.16,35.17,35.07,35.11,60500.0,25.174,25.1812,25.1096,25.1383,60500.0
2009-05-20 14:05:00,35.11,35.22,35.09,35.17,31300.0,25.1383,25.217,25.1239,25.1812,31300.0
2009-05-20 14:10:00,35.18,35.2,35.16,35.16,17100.0,25.1884,25.2027,25.174,25.174,17100.0
2009-05-20 14:15:00,35.17,35.19,35.16,35.18,12900.0,25.1812,25.1955,25.174,25.1884,12900.0
2009-05-20 14:20:00,35.18,35.19,35.16,35.17,21600.0,25.1884,25.1955,25.174,25.1812,21600.0
2009-05-20 14:25:00,35.17,35.19,35.16,35.17,17000.0,25.1812,25.1955,25.174,25.1812,17000.0
2009-05-20 14:30:00,35.16,35.17,35.12,35.13,32200.0,25.174,25.1812,25.1454,25.1526,32200.0
2009-05-20 14:35:00,35.12,35.13,35.1,35.13,13400.0,25.1454,25.1526,25.1311,25.1526,13400.0
2009-05-20 14:40:00,35.12,35.17,35.1,35.11,21800.0,25.1454,25.1812,25.1311,25.1383,21800.0
2009-05-20 14:45:00,35.11,35.16,35.11,35.15,26800.0,25.1383,25.174,25.1383,25.1669,26800.0
2009-05-20 14:50:00,35.14,35.17,35.11,35.14,30300.0,25.1597,25.1812,25.1383,25.1597,30300.0
2009-05-20 14:55:00,35.14,35.18,35.13,35.14,31200.0,25.1597,25.1884,25.1526,25.1597,31200.0
2009-05-20 15:00:00,35.13,35.15,35.11,35.15,14100.0,25.1526,25.1669,25.1383,25.1669,14100.0
2009-05-20 15:05:00,35.14,35.15,35.11,35.11,26400.0,25.1597,25.1669,25.1383,25.1383,26400.0
2009-05-20 15:10:00,35.11,35.12,35.04,35.06,25500.0,25.1383,25.1454,25.0881,25.1025,25500.0
2009-05-20 15:15:00,35.05,35.06,35.01,35.02,11800.0,25.0953,25.1025,25.0667,25.0738,11800.0
2009-05-20 15:20:00,35.02,35.04,35.0,35.02,39100.0,25.0738,25.0881,25.0595,25.0738,39100.0
2009-05-20 15:25:00,35.02,35.04,35.0,35.04,68400.0,25.0738,25.0881,25.0595,25.0881,68400.0
2009-05-20 15:30:00,35.04,35.04,34.97,35.0,45200.0,25.0881,25.0881,25.038,25.0595,45200.0
2009-05-20 15:35:00,35.0,35.02,34.94,34.97,54300.0,25.0595,25.0738,25.0165,25.038,54300.0
2009-05-20 15:40:00,34.97,34.98,34.89,34.94,69100.0,25.038,25.0452,24.9807,25.0165,69100.0
2009-05-20 15:45:00,34.96,34.96,34.89,34.93,63100.0,25.0309,25.0309,24.9807,25.0094,63100.0
2009-05-20 15:50:00,34.94,35.04,34.91,35.0,75100.0,25.0165,25.0881,24.9951,25.0595,75100.0
2009-05-20 15:55:00,35.0,35.05,34.91,34.92,139900.0,25.0595,25.0953,24.9951,25.0022,139900.0
2009-05-21 09:30:00,34.69,34.86,34.69,34.74,31700.0,24.8375,24.9593,24.8375,24.8733,31700.0
2009-05-21 09:35:00,34.73,34.76,34.64,34.65,19300.0,24.8662,24.8877,24.8017,24.8089,19300.0
2009-05-21 09:40:00,34.67,34.83,34.67,34.73,23600.0,24.8232,24.9378,24.8232,24.8662,23600.0
2009-05-21 09:45:00,34.73,34.76,34.67,34.74,45900.0,24.8662,24.8877,24.8232,24.8733,45900.0
2009-05-21 09:50:00,34.73,34.78,34.6,34.77,69100.0,24.8662,24.902,24.7731,24.8948,69100.0
2009-05-21 09:55:00,34.77,34.96,34.76,34.87,39800.0,24.8948,25.0309,24.8877,24.9664,39800.0
2009-05-21 10:00:00,34.86,35.04,34.81,34.9,70400.0,24.9593,25.0881,24.9235,24.9879,70400.0
2009-05-21 10:05:00,34.9,34.99,34.85,34.97,40000.0,24.9879,25.0523,24.9521,25.038,40000.0
2009-05-21 10:10:00,34.97,34.99,34.94,34.95,12900.0,25.038,25.0523,25.0165,25.0237,12900.0
2009-05-21 10:15:00,34.95,34.98,34.91,34.94,27300.0,25.0237,25.0452,24.9951,25.0165,27300.0
2009-05-21 10:20:00,34.94,34.97,34.9,34.94,23400.0,25.0165,25.038,24.9879,25.0165,23400.0
2009-05-21 10:25:00,34.96,34.97,34.84,34.86,32100.0,25.0309,25.038,24.9449,24.9593,32100.0
2009-05-21 10:30:00,34.84,34.88,34.84,34.86,10900.0,24.9449,24.9736,24.9449,24.9593,10900.0
2009-05-21 10:35:00,34.87,34.94,34.85,34.93,12300.0,24.9664,25.0165,24.9521,25.0094,12300.0
2009-05-21 10:40:00,34.93,34.93,34.85,34.9,16200.0,25.0094,25.0094,24.9521,24.9879,16200.0
2009-05-21 10:45:00,34.91,34.92,34.86,34.9,14400.0,24.9951,25.0022,24.9593,24.9879,14400.0
2009-05-21 10:50:00,34.89,34.92,34.84,34.86,16500.0,24.9807,25.0022,24.9449,24.9593,16500.0
2009-05-21 10:55:00,34.86,34.95,34.84,34.89,21900.0,24.9593,25.0237,24.9449,24.9807,21900.0
2009-05-21 11:00:00,34.89,34.99,34.87,34.89,26500.0,24.9807,25.0523,24.9664,24.9807,26500.0
2009-05-21 11:05:00,34.9,35.03,34.9,35.02,29500.0,24.9879,25.081,24.9879,25.0738,29500.0
2009-05-21 11:10:00,35.03,35.04,34.97,35.03,22100.0,25.081,25.0881,25.038,25.081,22100.0
2009-05-21 11:15:00,35.02,35.02,34.89,34.96,26300.0,25.0738,25.0738,24.9807,25.0309,26300.0
2009-05-21 11:20:00,34.97,34.97,34.88,34.89,15100.0,25.038,25.038,24.9736,24.9807,15100.0
2009-05-21 11:25:00,34.88,34.94,34.87,34.91,12300.0,24.9736,25.0165,24.9664,24.9951,12300.0
2009-05-21 11:30:00,34.89,34.89,34.87,34.88,8000.0,24.9807,24.9807,24.9664,24.9736,8000.0
2009-05-21 11:35:00,34.89,34.99,34.88,34.99,14700.0,24.9807,25.0523,24.9736,25.0523,14700.0
2009-05-21 11:40:00,34.99,34.99,34.89,34.9,13400.0,25.0523,25.0523,24.9807,24.9879,13400.0
2009-05-21 11:45:00,34.89,34.91,34.88,34.89,3900.0,24.9807,24.9951,24.9736,24.9807,3900.0
2009-05-21 11:50:00,34.9,34.91,34.88,34.88,8800.0,24.9879,24.9951,24.9736,24.9736,8800.0
2009-05-21 11:55:00,34.89,34.9,34.86,34.88,17000.0,24.9807,24.9879,24.9593,24.9736,17000.0
2009-05-21 12:00:00,34.87,34.9,34.84,34.9,45600.0,24.9664,24.9879,24.9449,24.9879,45600.0
2009-05-21 12:05:00,34.9,34.91,34.86,34.91,30300.0,24.9879,24.9951,24.9593,24.9951,30300.0
2009-05-21 12:10:00,34.9,34.96,34.89,34.96,15800.0,24.9879,25.0309,24.9807,25.0309,15800.0
2009-05-21 12:15:00,34.96,35.02,34.96,34.99,35100.0,25.0309,25.0738,25.0309,25.0523,35100.0
2009-05-21 12:20:00,34.98,35.01,34.94,34.94,9800.0,25.0452,25.0667,25.0165,25.0165,9800.0
2009-05-21 12:25:00,34.92,34.92,34.88,34.91,30800.0,25.0022,25.0022,24.9736,24.9951,30800.0
2009-05-21 12:30:00,34.92,34.92,34.87,34.92,34900.0,25.0022,25.0022,24.9664,25.0022,34900.0
2009-05-21 12:35:00,34.92,34.92,34.85,34.87,19100.0,25.0022,25.0022,24.9521,24.9664,19100.0
2009-05-21 12:40:00,34.87,34.91,34.87,34.89,23900.0,24.9664,24.9951,24.9664,24.9807,23900.0
2009-05-21 12:45:00,34.89,34.93,34.87,34.91,20700.0,24.9807,25.0094,24.9664,24.9951,20700.0
2009-05-21 12:50:00,34.9,34.94,34.89,34.92,18700.0,24.9879,25.0165,24.9807,25.0022,18700.0
2009-05-21 12:55:00,34.92,34.97,34.88,34.94,21200.0,25.0022,25.038,24.9736,25.0165,21200.0
2009-05-21 13:00:00,34.95,34.95,34.9,34.91,19300.0,25.0237,25.0237,24.9879,24.9951,19300.0
2009-05-21 13:05:00,34.91,34.92,34.89,34.9,13200.0,24.9951,25.0022,24.9807,24.9879,13200.0
2009-05-21 13:10:00,34.9,34.92,34.88,34.92,15300.0,24.9879,25.0022,24.9736,25.0022,15300.0
2009-05-21 13:15:00,34.9,34.95,34.9,34.95,18800.0,24.9879,25.0237,24.9879,25.0237,18800.0
2009-05-21 13:20:00,34.94,34.94,34.89,34.89,12100.0,25.0165,25.0165,24.9807,24.9807,12100.0
2009-05-21 13:25:00,34.9,34.9,34.84,34.85,6700.0,24.9879,24.9879,24.9449,24.9521,6700.0
2009-05-21 13:30:00,34.85,34.85,34.82,34.85,8100.0,24.9521,24.9521,24.9306,24.9521,8100.0
2009-05-21 13:35:00,34.84,34.85,34.83,34.85,7700.0,24.9449,24.9521,24.9378,24.9521,7700.0
2009-05-21 13:40:00,34.83,34.85,34.82,34.85,7400.0,24.9378,24.9521,24.9306,24.9521,7400.0
2009-05-21 13:45:00,34.85,34.87,34.81,34.86,22000.0,24.9521,24.9664,24.9235,24.9593,22000.0
2009-05-21 13:50:00,34.85,34.86,34.81,34.81,23100.0,24.9521,24.9593,24.9235,24.9235,23100.0
2009-05-21 13:55:00,34.82,34.83,34.74,34.82,29200.0,24.9306,24.9378,24.8733,24.9306,29200.0
2009-05-21 14:00:00,34.83,34.85,34.78,34.79,35800.0,24.9378,24.9521,24.902,24.9091,35800.0
2009-05-21 14:05:00,34.77,34.78,34.71,34.73,23500.0,24.8948,24.902,24.8519,24.8662,23500.0
2009-05-21 14:10:00,34.72,34.78,34.71,34.73,24900.0,24.859,24.902,24.8519,24.8662,24900.0
2009-05-21 14:15:00,34.73,34.74,34.71,34.74,15700.0,24.8662,24.8733,24.8519,24.8733,15700.0
2009-05-21 14:20:00,34.74,34.74,34.66,34.69,14200.0,24.8733,24.8733,24.8161,24.8375,14200.0
2009-05-21 14:25:00,34.68,34.71,34.67,34.69,8700.0,24.8304,24.8519,24.8232,24.8375,8700.0
2009-05-21 14:30:00,34.7,34.75,34.67,34.75,27100.0,24.8447,24.8805,24.8232,24.8805,27100.0
2009-05-21 14:35:00,34.74,34.75,34.72,34.73,11400.0,24.8733,24.8805,24.859,24.8662,11400.0
2009-05-21 14:40:00,34.72,34.74,34.68,34.7,22800.0,24.859,24.8733,24.8304,24.8447,22800.0
2009-05-21 14:45:00,34.69,34.71,34.67,34.68,21000.0,24.8375,24.8519,24.8232,24.8304,21000.0
2009-05-21 14:50:00,34.68,34.72,34.67,34.7,28200.0,24.8304,24.859,24.8232,24.8447,28200.0
2009-05-21 14:55:00,34.71,34.71,34.68,34.69,19100.0,24.8519,24.8519,24.8304,24.8375,19100.0
2009-05-21 15:00:00,34.69,34.74,34.68,34.74,18700.0,24.8375,24.8733,24.8304,24.8733,18700.0
2009-05-21 15:05:00,34.75,34.76,34.72,34.73,15300.0,24.8805,24.8877,24.859,24.8662,15300.0
2009-05-21 15:10:00,34.72,34.77,34.7,34.73,28000.0,24.859,24.8948,24.8447,24.8662,28000.0
2009-05-21 15:15:00,34.72,34.75,34.72,34.73,12700.0,24.859,24.8805,24.859,24.8662,12700.0
2009-05-21 15:20:00,34.73,34.78,34.72,34.76,36000.0,24.8662,24.902,24.859,24.8877,36000.0
2009-05-21 15:25:00,34.76,34.78,34.74,34.77,34200.0,24.8877,24.902,24.8733,24.8948,34200.0
2009-05-21 15:30:00,34.77,34.83,34.75,34.81,50300.0,24.8948,24.9378,24.8805,24.9235,50300.0
2009-05-21 15:35:00,34.8,34.81,34.74,34.77,32600.0,24.9163,24.9235,24.8733,24.8948,32600.0
2009-05-21 15:40:00,34.78,34.83,34.7,34.77,56600.0,24.902,24.9378,24.8447,24.8948,56600.0
2009-05-21 15:45:00,34.78,34.82,34.72,34.73,40000.0,24.902,24.9306,24.859,24.8662,40000.0
2009-05-21 15:50:00,34.72,34.83,34.68,34.83,57700.0,24.859,24.9378,24.8304,24.9378,57700.0
2009-05-21 15:55:00,34.82,34.87,34.77,34.86,108000.0,24.9306,24.9664,24.8948,24.9593,108000.0
2009-05-22 09:30:00,34.81,34.98,34.81,34.86,23700.0,24.9235,25.0452,24.9235,24.9593,23700.0
2009-05-22 09:35:00,34.82,35.06,34.82,35.06,23800.0,24.9306,25.1025,24.9306,25.1025,23800.0
2009-05-22 09:40:00,35.1,35.15,34.77,34.82,23500.0,25.1311,25.1669,24.8948,24.9306,23500.0
2009-05-22 09:45:00,34.84,35.0,34.84,34.99,17600.0,24.9449,25.0595,24.9449,25.0523,17600.0
2009-05-22 09:50:00,34.99,35.2,34.98,35.15,20500.0,25.0523,25.2027,25.0452,25.1669,20500.0
2009-05-22 09:55:00,35.15,35.17,35.02,35.03,17000.0,25.1669,25.1812,25.0738,25.081,17000.0
2009-05-22 10:00:00,35.02,35.03,34.98,34.98,19100.0,25.0738,25.081,25.0452,25.0452,19100.0
2009-05-22 10:05:00,34.96,35.02,34.88,35.02,30600.0,25.0309,25.0738,24.9736,25.0738,30600.0
2009-05-22 10:10:00,35.04,35.12,34.96,35.12,17100.0,25.0881,25.1454,25.0309,25.1454,17100.0
2009-05-22 10:15:00,35.12,35.13,35.01,35.07,22900.0,25.1454,25.1526,25.0667,25.1096,22900.0
2009-05-22 10:20:00,35.06,35.07,34.9,34.93,14800.0,25.1025,25.1096,24.9879,25.0094,14800.0
2009-05-22 10:25:00,34.94,35.06,34.93,35.04,17600.0,25.0165,25.1025,25.0094,25.0881,17600.0
2009-05-22 10:30:00,35.04,35.08,34.98,35.0,24100.0,25.0881,25.1168,25.0452,25.0595,24100.0
2009-05-22 10:35:00,35.0,35.12,35.0,35.1,21700.0,25.0595,25.1454,25.0595,25.1311,21700.0
2009-05-22 10:40:00,35.1,35.14,35.02,35.14,19900.0,25.1311,25.1597,25.0738,25.1597,19900.0
2009-05-22 10:45:00,35.12,35.17,35.1,35.16,14300.0,25.1454,25.1812,25.1311,25.174,14300.0
2009-05-22 10:50:00,35.17,35.2,35.15,35.2,10800.0,25.1812,25.2027,25.1669,25.2027,10800.0
2009-05-22 10:55:00,35.2,35.26,35.19,35.26,37400.0,25.2027,25.2456,25.1955,25.2456,37400.0
2009-05-22 11:00:00,35.25,35.26,35.22,35.25,12400.0,25.2385,25.2456,25.217,25.2385,12400.0
2009-05-22 11:05:00,35.27,35.29,35.23,35.23,10900.0,25.2528,25.2671,25.2242,25.2242,10900.0
2009-05-22 11:10:00,35.23,35.27,35.23,35.27,7600.0,25.2242,25.2528,25.2242,25.2528,7600.0
2009-05-22 11:15:00,35.26,35.27,35.23,35.23,8500.0,25.2456,25.2528,25.2242,25.2242,8500.0
2009-05-22 11:20:00,35.23,35.26,35.23,35.26,11200.0,25.2242,25.2456,25.2242,25.2456,11200.0
2009-05-22 11:25:00,35.26,35.29,35.24,35.24,17700.0,25.2456,25.2671,25.2313,25.2313,17700.0
2009-05-22 11:30:00,35.24,35.24,35.16,35.18,12500.0,25.2313,25.2313,25.174,25.1884,12500.0
2009-05-22 11:35:00,35.18,35.21,35.16,35.16,12400.0,25.1884,25.2098,25.174,25.174,12400.0
2009-05-22 11:40:00,35.17,35.19,35.15,35.17,7700.0,25.1812,25.1955,25.1669,25.1812,7700.0
2009-05-22 11:45:00,35.18,35.18,35.15,35.17,43800.0,25.1884,25.1884,25.1669,25.1812,43800.0
2009-05-22 11:50:00,35.18,35.2,35.17,35.18,12300.0,25.1884,25.2027,25.1812,25.1884,12300.0
2009-05-22 11:55:00,35.16,35.18,35.13,35.14,12900.0,25.174,25.1884,25.1526,25.1597,12900.0
2009-05-22 12:00:00,35.14,35.18,35.11,35.16,16300.0,25.1597,25.1884,25.1383,25.174,16300.0
2009-05-22 12:05:00,35.15,35.18,35.14,35.18,9500.0,25.1669,25.1884,25.1597,25.1884,9500.0
2009-05-22 12:10:00,35.19,35.19,35.18,35.19,7600.0,25.1955,25.1955,25.1884,25.1955,7600.0
2009-05-22 12:15:00,35.18,35.18,35.1,35.1,10200.0,25.1884,25.1884,25.1311,25.1311,10200.0
2009-05-22 12:20:00,35.11,35.11,35.05,35.07,7200.0,25.1383,25.1383,25.0953,25.1096,7200.0
2009-05-22 12:25:00,35.06,35.07,35.04,35.04,9200.0,25.1025,25.1096,25.0881,25.0881,9200.0
2009-05-22 12:30:00,35.04,35.04,35.0,35.02,14300.0,25.0881,25.0881,25.0595,25.0738,14300.0
2009-05-22 12:35:00,35.02,35.03,35.02,35.03,4700.0,25.0738,25.081,25.0738,25.081,4700.0
2009-05-22 12:40:00,35.03,35.04,35.02,35.03,6700.0,25.081,25.0881,25.0738,25.081,6700.0
2009-05-22 12:45:00,35.04,35.04,35.03,35.03,5600.0,25.0881,25.0881,25.081,25.081,5600.0
2009-05-22 12:50:00,35.04,35.05,35.02,35.04,13100.0,25.0881,25.0953,25.0738,25.0881,13100.0
2009-05-22 12:55:00,35.04,35.04,35.03,35.03,11700.0,25.0881,25.0881,25.081,25.081,11700.0
2009-05-22 13:00:00,35.04,35.04,35.03,35.04,30900.0,25.0881,25.0881,25.081,25.0881,30900.0
2009-05-22 13:05:00,35.04,35.04,35.03,35.03,16600.0,25.0881,25.0881,25.081,25.081,16600.0
2009-05-22 13:10:00,35.03,35.04,35.03,35.04,43800.0,25.081,25.0881,25.081,25.0881,43800.0
2009-05-22 13:15:00,35.04,35.07,35.02,35.07,91100.0,25.0881,25.1096,25.0738,25.1096,91100.0
2009-05-22 13:20:00,35.07,35.08,35.05,35.05,10300.0,25.1096,25.1168,25.0953,25.0953,10300.0
2009-05-22 13:25:00,35.06,35.12,35.06,35.1,17000.0,25.1025,25.1454,25.1025,25.1311,17000.0
2009-05-22 13:30:00,35.11,35.11,35.09,35.1,23700.0,25.1383,25.1383,25.1239,25.1311,23700.0
2009-05-22 13:35:00,35.1,35.12,35.09,35.09,12300.0,25.1311,25.1454,25.1239,25.1239,12300.0
2009-05-22 13:40:00,35.1,35.11,35.09,35.1,9000.0,25.1311,25.1383,25.1239,25.1311,9000.0
2009-05-22 13:45:00,35.11,35.14,35.06,35.07,19400.0,25.1383,25.1597,25.1025,25.1096,19400.0
2009-05-22 13:50:00,35.08,35.1,35.08,35.09,7200.0,25.1168,25.1311,25.1168,25.1239,7200.0
2009-05-22 13:55:00,35.08,35.11,35.08,35.1,9800.0,25.1168,25.1383,25.1168,25.1311,9800.0
2009-05-22 14:00:00,35.11,35.13,35.1,35.13,8100.0,25.1383,25.1526,25.1311,25.1526,8100.0
2009-05-22 14:05:00,35.13,35.17,35.12,35.17,19300.0,25.1526,25.1812,25.1454,25.1812,19300.0
2009-05-22 14:10:00,35.17,35.21,35.17,35.19,15800.0,25.1812,25.2098,25.1812,25.1955,15800.0
2009-05-22 14:15:00,35.2,35.22,35.19,35.2,9600.0,25.2027,25.217,25.1955,25.2027,9600.0
2009-05-22 14:20:00,35.21,35.22,35.2,35.22,7900.0,25.2098,25.217,25.2027,25.217,7900.0
2009-05-22 14:25:00,35.22,35.23,35.19,35.22,11300.0,25.217,25.2242,25.1955,25.217,11300.0
2009-05-22 14:30:00,35.21,35.25,35.2,35.25,16600.0,25.2098,25.2385,25.2027,25.2385,16600.0
2009-05-22 14:35:00,35.25,35.26,35.24,35.25,9700.0,25.2385,25.2456,25.2313,25.2385,9700.0
2009-05-22 14:40:00,35.25,35.27,35.25,35.26,7900.0,25.2385,25.2528,25.2385,25.2456,7900.0
2009-05-22 14:45:00,35.26,35.28,35.25,35.27,20500.0,25.2456,25.26,25.2385,25.2528,20500.0
2009-05-22 14:50:00,35.27,35.3,35.26,35.3,24000.0,25.2528,25.2743,25.2456,25.2743,24000.0
2009-05-22 14:55:00,35.3,35.3,35.27,35.27,17100.0,25.2743,25.2743,25.2528,25.2528,17100.0
2009-05-22 15:00:00,35.27,35.29,35.25,35.28,23300.0,25.2528,25.2671,25.2385,25.26,23300.0
2009-05-22 15:05:00,35.27,35.28,35.26,35.26,8700.0,25.2528,25.26,25.2456,25.2456,8700.0
2009-05-22 15:10:00,35.26,35.31,35.26,35.3,22700.0,25.2456,25.2814,25.2456,25.2743,22700.0
2009-05-22 15:15:00,35.3,35.3,35.19,35.19,27100.0,25.2743,25.2743,25.1955,25.1955,27100.0
2009-05-22 15:20:00,35.19,35.22,35.13,35.2,49700.0,25.1955,25.217,25.1526,25.2027,49700.0
2009-05-22 15:25:00,35.2,35.21,35.13,35.13,24700.0,25.2027,25.2098,25.1526,25.1526,24700.0
2009-05-22 15:30:00,35.13,35.13,35.05,35.06,18800.0,25.1526,25.1526,25.0953,25.1025,18800.0
2009-05-22 15:35:00,35.07,35.1,35.05,35.06,29100.0,25.1096,25.1311,25.0953,25.1025,29100.0
2009-05-22 15:40:00,35.07,35.11,35.04,35.07,38300.0,25.1096,25.1383,25.0881,25.1096,38300.0
2009-05-22 15:45:00,35.07,35.11,35.04,35.06,38100.0,25.1096,25.1383,25.0881,25.1025,38100.0
2009-05-22 15:50:00,35.06,35.12,35.01,35.02,38700.0,25.1025,25.1454,25.0667,25.0738,38700.0
2009-05-22 15:55:00,35.02,35.1,35.02,35.08,90000.0,25.0738,25.1311,25.0738,25.1168,90000.0
2009-05-26 09:30:00,35.0,35.09,34.96,35.04,29700.0,25.0595,25.1239,25.0309,25.0881,29700.0
2009-05-26 09:35:00,35.05,35.1,34.94,34.98,29700.0,25.0953,25.1311,25.0165,25.0452,29700.0
2009-05-26 09:40:00,34.95,35.01,34.9,34.98,33700.0,25.0237,25.0667,24.9879,25.0452,33700.0
2009-05-26 09:45:00,35.0,35.17,34.9,35.17,42600.0,25.0595,25.1812,24.9879,25.1812,42600.0
2009-05-26 09:50:00,35.18,35.37,35.15,35.32,32600.0,25.1884,25.3244,25.1669,25.2886,32600.0
2009-05-26 09:55:00,35.32,35.32,35.22,35.31,13700.0,25.2886,25.2886,25.217,25.2814,13700.0
2009-05-26 10:00:00,35.3,35.55,35.3,35.46,60200.0,25.2743,25.4533,25.2743,25.3888,60200.0
2009-05-26 10:05:00,35.44,35.67,35.3,35.64,87100.0,25.3745,25.5392,25.2743,25.5177,87100.0
2009-05-26 10:10:00,35.64,35.85,35.59,35.82,79400.0,25.5177,25.6681,25.4819,25.6466,79400.0
2009-05-26 10:15:00,35.82,35.97,35.74,35.74,69900.0,25.6466,25.754,25.5893,25.5893,69900.0
2009-05-26 10:20:00,35.76,35.96,35.71,35.96,49000.0,25.6036,25.7468,25.5678,25.7468,49000.0
2009-05-26 10:25:00,35.94,36.03,35.92,35.95,28600.0,25.7325,25.797,25.7182,25.7397,28600.0
2009-05-26 10:30:00,35.97,35.99,35.93,35.96,16600.0,25.754,25.7683,25.7254,25.7468,16600.0
2009-05-26 10:35:00,35.96,36.01,35.95,36.01,24100.0,25.7468,25.7826,25.7397,25.7826,24100.0
2009-05-26 10:40:00,36.0,36.02,35.98,36.02,31600.0,25.7755,25.7898,25.7612,25.7898,31600.0
2009-05-26 10:45:00,36.02,36.03,35.99,36.0,23700.0,25.7898,25.797,25.7683,25.7755,23700.0
2009-05-26 10:50:00,35.99,36.05,35.98,36.01,24000.0,25.7683,25.8113,25.7612,25.7826,24000.0
2009-05-26 10:55:00,36.01,36.02,36.0,36.02,10000.0,25.7826,25.7898,25.7755,25.7898,10000.0
2009-05-26 11:00:00,36.02,36.03,35.99,36.03,29700.0,25.7898,25.797,25.7683,25.797,29700.0
2009-05-26 11:05:00,36.02,36.04,35.99,36.03,20400.0,25.7898,25.8041,25.7683,25.797,20400.0
2009-05-26 11:10:00,36.02,36.04,36.0,36.03,10400.0,25.7898,25.8041,25.7755,25.797,10400.0
2009-05-26 11:15:00,36.02,36.03,35.99,36.01,15500.0,25.7898,25.797,25.7683,25.7826,15500.0
2009-05-26 11:20:00,36.0,36.02,36.0,36.0,10900.0,25.7755,25.7898,25.7755,25.7755,10900.0
2009-05-26 11:25:00,36.01,36.04,36.0,36.03,14300.0,25.7826,25.8041,25.7755,25.797,14300.0
2009-05-26 11:30:00,36.02,36.09,36.02,36.09,12000.0,25.7898,25.8399,25.7898,25.8399,12000.0
2009-05-26 11:35:00,36.09,36.14,36.09,36.09,22700.0,25.8399,25.8757,25.8399,25.8399,22700.0
2009-05-26 11:40:00,36.1,36.12,36.07,36.08,20500.0,25.8471,25.8614,25.8256,25.8328,20500.0
2009-05-26 11:45:00,36.07,36.11,36.04,36.05,25400.0,25.8256,25.8542,25.8041,25.8113,25400.0
2009-05-26 11:50:00,36.06,36.2,36.06,36.14,28200.0,25.8184,25.9187,25.8184,25.8757,28200.0
2009-05-26 11:55:00,36.13,36.17,36.13,36.14,7300.0,25.8686,25.8972,25.8686,25.8757,7300.0
2009-05-26 12:00:00,36.14,36.14,36.06,36.06,24000.0,25.8757,25.8757,25.8184,25.8184,24000.0
2009-05-26 12:05:00,36.06,36.11,36.06,36.1,14600.0,25.8184,25.8542,25.8184,25.8471,14600.0
2009-05-26 12:10:00,36.1,36.12,36.09,36.11,6300.0,25.8471,25.8614,25.8399,25.8542,6300.0
2009-05-26 12:15:00,36.12,36.15,36.1,36.14,11300.0,25.8614,25.8829,25.8471,25.8757,11300.0
2009-05-26 12:20:00,36.15,36.16,36.04,36.04,21000.0,25.8829,25.89,25.8041,25.8041,21000.0
2009-05-26 12:25:00,36.05,36.16,36.04,36.06,43300.0,25.8113,25.89,25.8041,25.8184,43300.0
2009-05-26 12:30:00,36.06,36.16,36.06,36.16,15100.0,25.8184,25.89,25.8184,25.89,15100.0
2009-05-26 12:35:00,36.16,36.18,36.13,36.17,11400.0,25.89,25.9044,25.8686,25.8972,11400.0
2009-05-26 12:40:00,36.17,36.23,36.16,36.19,9500.0,25.8972,25.9402,25.89,25.9115,9500.0
2009-05-26 12:45:00,36.2,36.26,36.19,36.26,15200.0,25.9187,25.9616,25.9115,25.9616,15200.0
2009-05-26 12:50:00,36.26,36.33,36.24,36.33,15500.0,25.9616,26.0118,25.9473,26.0118,15500.0
2009-05-26 12:55:00,36.33,36.36,36.26,36.26,14600.0,26.0118,26.0332,25.9616,25.9616,14600.0
2009-05-26 13:00:00,36.26,36.35,36.25,36.34,10100.0,25.9616,26.0261,25.9545,26.0189,10100.0
2009-05-26 13:05:00,36.34,36.37,36.33,36.35,9800.0,26.0189,26.0404,26.0118,26.0261,9800.0
2009-05-26 13:10:00,36.36,36.4,36.33,36.33,15100.0,26.0332,26.0619,26.0118,26.0118,15100.0
2009-05-26 13:15:00,36.33,36.35,36.31,36.35,10200.0,26.0118,26.0261,25.9974,26.0261,10200.0
2009-05-26 13:20:00,36.36,36.37,36.35,36.36,13800.0,26.0332,26.0404,26.0261,26.0332,13800.0
2009-05-26 13:25:00,36.37,36.37,36.3,36.3,12500.0,26.0404,26.0404,25.9903,25.9903,12500.0
2009-05-26 13:30:00,36.3,36.31,36.25,36.25,6500.0,25.9903,25.9974,25.9545,25.9545,6500.0
2009-05-26 13:35:00,36.25,36.28,36.25,36.28,5300.0,25.9545,25.976,25.9545,25.976,5300.0
2009-05-26 13:40:00,36.28,36.37,36.27,36.37,48200.0,25.976,26.0404,25.9688,26.0404,48200.0
2009-05-26 13:45:00,36.37,36.43,36.36,36.42,32400.0,26.0404,26.0834,26.0332,26.0762,32400.0
2009-05-26 13:50:00,36.42,36.42,36.39,36.4,21200.0,26.0762,26.0762,26.0547,26.0619,21200.0
2009-05-26 13:55:00,36.4,36.4,36.36,36.37,6300.0,26.0619,26.0619,26.0332,26.0404,6300.0
2009-05-26 14:00:00,36.37,36.44,36.36,36.42,34800.0,26.0404,26.0905,26.0332,26.0762,34800.0
2009-05-26 14:05:00,36.42,36.49,36.41,36.46,23900.0,26.0762,26.1263,26.069,26.1048,23900.0
2009-05-26 14:10:00,36.46,36.47,36.43,36.45,22400.0,26.1048,26.112,26.0834,26.0977,22400.0
2009-05-26 14:15:00,36.45,36.47,36.44,36.47,21500.0,26.0977,26.112,26.0905,26.112,21500.0
2009-05-26 14:20:00,36.46,36.49,36.45,36.47,44000.0,26.1048,26.1263,26.0977,26.112,44000.0
2009-05-26 14:25:00,36.47,36.5,36.47,36.48,28600.0,26.112,26.1335,26.112,26.1192,28600.0
2009-05-26 14:30:00,36.49,36.52,36.46,36.49,29400.0,26.1263,26.1478,26.1048,26.1263,29400.0
2009-05-26 14:35:00,36.49,36.53,36.48,36.53,32100.0,26.1263,26.1549,26.1192,26.1549,32100.0
2009-05-26 14:40:00,36.52,36.59,36.52,36.58,40100.0,26.1478,26.1979,26.1478,26.1907,40100.0
2009-05-26 14:45:00,36.58,36.59,36.54,36.56,29600.0,26.1907,26.1979,26.1621,26.1764,29600.0
2009-05-26 14:50:00,36.56,36.58,36.53,36.53,44400.0,26.1764,26.1907,26.1549,26.1549,44400.0
2009-05-26 14:55:00,36.53,36.56,36.51,36.53,31300.0,26.1549,26.1764,26.1406,26.1549,31300.0
2009-05-26 15:00:00,36.54,36.59,36.52,36.52,43800.0,26.1621,26.1979,26.1478,26.1478,43800.0
2009-05-26 15:05:00,36.53,36.54,36.5,36.51,39000.0,26.1549,26.1621,26.1335,26.1406,39000.0
2009-05-26 15:10:00,36.51,36.56,36.49,36.49,34400.0,26.1406,26.1764,26.1263,26.1263,34400.0
2009-05-26 15:15:00,36.49,36.49,36.41,36.43,31600.0,26.1263,26.1263,26.069,26.0834,31600.0
2009-05-26 15:20:00,36.42,36.49,36.42,36.42,29800.0,26.0762,26.1263,26.0762,26.0762,29800.0
2009-05-26 15:25:00,36.42,36.48,36.41,36.41,26300.0,26.0762,26.1192,26.069,26.069,26300.0
2009-05-26 15:30:00,36.41,36.41,36.37,36.38,51800.0,26.069,26.069,26.0404,26.0476,51800.0
2009-05-26 15:35:00,36.4,36.41,36.33,36.35,34700.0,26.0619,26.069,26.0118,26.0261,34700.0
2009-05-26 15:40:00,36.35,36.4,36.29,36.3,46800.0,26.0261,26.0619,25.9831,25.9903,46800.0
2009-05-26 15:45:00,36.29,36.37,36.26,36.29,89500.0,25.9831,26.0404,25.9616,25.9831,89500.0
2009-05-26 15:50:00,36.29,36.43,36.25,36.42,88800.0,25.9831,26.0834,25.9545,26.0762,88800.0
2009-05-26 15:55:00,36.43,36.53,36.42,36.51,142500.0,26.0834,26.1549,26.0762,26.1406,142500.0
2009-05-27 09:30:00,36.45,36.74,36.42,36.74,33200.0,26.0977,26.3053,26.0762,26.3053,33200.0
2009-05-27 09:35:00,36.73,36.82,36.68,36.72,29000.0,26.2981,26.3626,26.2623,26.291,29000.0
2009-05-27 09:40:00,36.71,36.75,36.64,36.68,26400.0,26.2838,26.3125,26.2337,26.2623,26400.0
2009-05-27 09:45:00,36.68,36.69,36.54,36.54,16600.0,26.2623,26.2695,26.1621,26.1621,16600.0
2009-05-27 09:50:00,36.54,36.55,36.21,36.21,20900.0,26.1621,26.1693,25.9258,25.9258,20900.0
2009-05-27 09:55:00,36.21,36.22,36.11,36.13,14400.0,25.9258,25.933,25.8542,25.8686,14400.0
2009-05-27 10:00:00,36.15,36.29,36.03,36.04,41400.0,25.8829,25.9831,25.797,25.8041,41400.0
2009-05-27 10:05:00,36.05,36.24,36.05,36.21,27900.0,25.8113,25.9473,25.8113,25.9258,27900.0
2009-05-27 10:10:00,36.23,36.23,36.14,36.15,19100.0,25.9402,25.9402,25.8757,25.8829,19100.0
2009-05-27 10:15:00,36.15,36.19,36.15,36.17,28200.0,25.8829,25.9115,25.8829,25.8972,28200.0
2009-05-27 10:20:00,36.18,36.19,36.15,36.19,15200.0,25.9044,25.9115,25.8829,25.9115,15200.0
2009-05-27 10:25:00,36.18,36.29,36.16,36.24,15700.0,25.9044,25.9831,25.89,25.9473,15700.0
2009-05-27 10:30:00,36.25,36.25,36.17,36.17,15400.0,25.9545,25.9545,25.8972,25.8972,15400.0
2009-05-27 10:35:00,36.17,36.2,36.15,36.2,13700.0,25.8972,25.9187,25.8829,25.9187,13700.0
2009-05-27 10:40:00,36.18,36.19,36.08,36.08,24100.0,25.9044,25.9115,25.8328,25.8328,24100.0
2009-05-27 10:45:00,36.07,36.07,36.01,36.07,21600.0,25.8256,25.8256,25.7826,25.8256,21600.0
2009-05-27 10:50:00,36.08,36.14,36.08,36.12,12000.0,25.8328,25.8757,25.8328,25.8614,12000.0
2009-05-27 10:55:00,36.11,36.15,36.11,36.14,7200.0,25.8542,25.8829,25.8542,25.8757,7200.0
2009-05-27 11:00:00,36.14,36.15,36.08,36.09,12500.0,25.8757,25.8829,25.8328,25.8399,12500.0
2009-05-27 11:05:00,36.07,36.07,35.97,36.0,21300.0,25.8256,25.8256,25.754,25.7755,21300.0
2009-05-27 11:10:00,36.0,36.17,36.0,36.16,32100.0,25.7755,25.8972,25.7755,25.89,32100.0
2009-05-27 11:15:00,36.16,36.18,36.16,36.17,4300.0,25.89,25.9044,25.89,25.8972,4300.0
2009-05-27 11:20:00,36.17,36.17,36.13,36.13,19700.0,25.8972,25.8972,25.8686,25.8686,19700.0
2009-05-27 11:25:00,36.13,36.21,36.13,36.2,9000.0,25.8686,25.9258,25.8686,25.9187,9000.0
2009-05-27 11:30:00,36.2,36.3,36.17,36.3,13000.0,25.9187,25.9903,25.8972,25.9903,13000.0
2009-05-27 11:35:00,36.29,36.29,36.2,36.22,11700.0,25.9831,25.9831,25.9187,25.933,11700.0
2009-05-27 11:40:00,36.22,36.23,36.18,36.18,6300.0,25.933,25.9402,25.9044,25.9044,6300.0
2009-05-27 11:45:00,36.19,36.19,36.17,36.17,4200.0,25.9115,25.9115,25.8972,25.8972,4200.0
2009-05-27 11:50:00,36.17,36.19,36.14,36.15,17200.0,25.8972,25.9115,25.8757,25.8829,17200.0
2009-05-27 11:55:00,36.15,36.15,36.12,36.14,9700.0,25.8829,25.8829,25.8614,25.8757,9700.0
2009-05-27 12:00:00,36.15,36.22,36.14,36.22,13100.0,25.8829,25.933,25.8757,25.933,13100.0
2009-05-27 12:05:00,36.22,36.22,36.17,36.21,11200.0,25.933,25.933,25.8972,25.9258,11200.0
2009-05-27 12:10:00,36.21,36.22,36.21,36.22,6800.0,25.9258,25.933,25.9258,25.933,6800.0
2009-05-27 12:15:00,36.23,36.23,36.19,36.19,12900.0,25.9402,25.9402,25.9115,25.9115,12900.0
2009-05-27 12:20:00,36.19,36.2,36.18,36.18,12000.0,25.9115,25.9187,25.9044,25.9044,12000.0
2009-05-27 12:25:00,36.2,36.23,36.2,36.22,15900.0,25.9187,25.9402,25.9187,25.933,15900.0
2009-05-27 12:30:00,36.22,36.23,36.21,36.22,5400.0,25.933,25.9402,25.9258,25.933,5400.0
2009-05-27 12:35:00,36.23,36.23,36.16,36.16,8000.0,25.9402,25.9402,25.89,25.89,8000.0
2009-05-27 12:40:00,36.16,36.2,36.16,36.18,16300.0,25.89,25.9187,25.89,25.9044,16300.0
2009-05-27 12:45:00,36.19,36.21,36.15,36.21,15200.0,25.9115,25.9258,25.8829,25.9258,15200.0
2009-05-27 12:50:00,36.2,36.21,36.19,36.2,6900.0,25.9187,25.9258,25.9115,25.9187,6900.0
2009-05-27 12:55:00,36.21,36.26,36.2,36.26,13900.0,25.9258,25.9616,25.9187,25.9616,13900.0
2009-05-27 13:00:00,36.25,36.27,36.21,36.27,14800.0,25.9545,25.9688,25.9258,25.9688,14800.0
2009-05-27 13:05:00,36.28,36.28,36.26,36.27,5700.0,25.976,25.976,25.9616,25.9688,5700.0
2009-05-27 13:10:00,36.27,36.27,36.24,36.25,9500.0,25.9688,25.9688,25.9473,25.9545,9500.0
2009-05-27 13:15:00,36.25,36.26,36.24,36.24,8500.0,25.9545,25.9616,25.9473,25.9473,8500.0
2009-05-27 13:20:00,36.24,36.24,36.22,36.23,7700.0,25.9473,25.9473,25.933,25.9402,7700.0
2009-05-27 13:25:00,36.23,36.23,36.17,36.18,9400.0,25.9402,25.9402,25.8972,25.9044,9400.0
2009-05-27 13:30:00,36.18,36.18,36.14,36.16,14600.0,25.9044,25.9044,25.8757,25.89,14600.0
2009-05-27 13:35:00,36.16,36.22,36.15,36.21,32900.0,25.89,25.933,25.8829,25.9258,32900.0
2009-05-27 13:40:00,36.21,36.27,36.16,36.16,14800.0,25.9258,25.9688,25.89,25.89,14800.0
2009-05-27 13:45:00,36.16,36.2,36.12,36.12,16000.0,25.89,25.9187,25.8614,25.8614,16000.0
2009-05-27 13:50:00,36.13,36.15,36.04,36.1,24600.0,25.8686,25.8829,25.8041,25.8471,24600.0
2009-05-27 13:55:00,36.09,36.11,36.08,36.09,9100.0,25.8399,25.8542,25.8328,25.8399,9100.0
2009-05-27 14:00:00,36.08,36.13,36.06,36.07,16300.0,25.8328,25.8686,25.8184,25.8256,16300.0
2009-05-27 14:05:00,36.08,36.08,36.03,36.04,13700.0,25.8328,25.8328,25.797,25.8041,13700.0
2009-05-27 14:10:00,36.04,36.06,36.0,36.01,19000.0,25.8041,25.8184,25.7755,25.7826,19000.0
2009-05-27 14:15:00,36.01,36.1,36.0,36.09,17200.0,25.7826,25.8471,25.7755,25.8399,17200.0
2009-05-27 14:20:00,36.08,36.09,36.05,36.05,24900.0,25.8328,25.8399,25.8113,25.8113,24900.0
2009-05-27 14:25:00,36.05,36.11,36.05,36.06,21800.0,25.8113,25.8542,25.8113,25.8184,21800.0
2009-05-27 14:30:00,36.06,36.11,36.05,36.1,42600.0,25.8184,25.8542,25.8113,25.8471,42600.0
2009-05-27 14:35:00,36.09,36.11,36.08,36.09,11000.0,25.8399,25.8542,25.8328,25.8399,11000.0
2009-05-27 14:40:00,36.08,36.08,36.03,36.05,23600.0,25.8328,25.8328,25.797,25.8113,23600.0
2009-05-27 14:45:00,36.04,36.06,36.02,36.06,18400.0,25.8041,25.8184,25.7898,25.8184,18400.0
2009-05-27 14:50:00,36.05,36.1,36.05,36.05,16700.0,25.8113,25.8471,25.8113,25.8113,16700.0
2009-05-27 14:55:00,36.05,36.11,36.05,36.05,23300.0,25.8113,25.8542,25.8113,25.8113,23300.0
2009-05-27 15:00:00,36.06,36.08,36.05,36.07,12900.0,25.8184,25.8328,25.8113,25.8256,12900.0
2009-05-27 15:05:00,36.07,36.09,36.06,36.07,13400.0,25.8256,25.8399,25.8184,25.8256,13400.0
2009-05-27 15:10:00,36.07,36.07,35.99,35.99,30400.0,25.8256,25.8256,25.7683,25.7683,30400.0
2009-05-27 15:15:00,35.99,36.01,35.97,35.99,38900.0,25.7683,25.7826,25.754,25.7683,38900.0
2009-05-27 15:20:00,35.99,36.0,35.9,35.92,53000.0,25.7683,25.7755,25.7039,25.7182,53000.0
2009-05-27 15:25:00,35.92,35.92,35.76,35.85,52200.0,25.7182,25.7182,25.6036,25.6681,52200.0
2009-05-27 15:30:00,35.86,35.92,35.79,35.88,47900.0,25.6752,25.7182,25.6251,25.6896,47900.0
2009-05-27 15:35:00,35.88,35.92,35.79,35.79,36300.0,25.6896,25.7182,25.6251,25.6251,36300.0
2009-05-27 15:40:00,35.8,35.9,35.78,35.82,34700.0,25.6323,25.7039,25.618,25.6466,34700.0
2009-05-27 15:45:00,35.82,35.88,35.82,35.85,28400.0,25.6466,25.6896,25.6466,25.6681,28400.0
2009-05-27 15:50:00,35.86,35.89,35.77,35.78,51300.0,25.6752,25.6967,25.6108,25.618,51300.0
2009-05-27 15:55:00,35.78,35.83,35.75,35.79,91300.0,25.618,25.6538,25.5965,25.6251,91300.0
2009-05-28 09:30:00,35.94,36.14,35.9,35.98,25100.0,25.7325,25.8757,25.7039,25.7612,25100.0
2009-05-28 09:35:00,36.01,36.23,36.01,36.2,17100.0,25.7826,25.9402,25.7826,25.9187,17100.0
2009-05-28 09:40:00,36.17,36.18,35.99,36.05,21200.0,25.8972,25.9044,25.7683,25.8113,21200.0
2009-05-28 09:45:00,36.06,36.28,36.05,36.26,17500.0,25.8184,25.976,25.8113,25.9616,17500.0
2009-05-28 09:50:00,36.27,36.61,36.27,36.61,25800.0,25.9688,26.2122,25.9688,26.2122,25800.0
2009-05-28 09:55:00,36.61,36.62,36.37,36.37,40900.0,26.2122,26.2194,26.0404,26.0404,40900.0
2009-05-28 10:00:00,36.36,36.42,36.21,36.25,31700.0,26.0332,26.0762,25.9258,25.9545,31700.0
2009-05-28 10:05:00,36.24,36.37,36.23,36.27,34200.0,25.9473,26.0404,25.9402,25.9688,34200.0
2009-05-28 10:10:00,36.26,36.29,36.17,36.19,27900.0,25.9616,25.9831,25.8972,25.9115,27900.0
2009-05-28 10:15:00,36.19,36.24,36.14,36.22,24400.0,25.9115,25.9473,25.8757,25.933,24400.0
2009-05-28 10:20:00,36.22,36.23,36.16,36.17,30100.0,25.933,25.9402,25.89,25.8972,30100.0
2009-05-28 10:25:00,36.19,36.23,36.15,36.22,26400.0,25.9115,25.9402,25.8829,25.933,26400.0
2009-05-28 10:30:00,36.23,36.23,36.07,36.07,30900.0,25.9402,25.9402,25.8256,25.8256,30900.0
2009-05-28 10:35:00,36.08,36.09,35.98,36.03,24900.0,25.8328,25.8399,25.7612,25.797,24900.0
2009-05-28 10:40:00,36.03,36.21,36.02,36.21,27100.0,25.797,25.9258,25.7898,25.9258,27100.0
2009-05-28 10:45:00,36.21,36.24,36.18,36.18,10700.0,25.9258,25.9473,25.9044,25.9044,10700.0
2009-05-28 10:50:00,36.19,36.19,36.02,36.16,52400.0,25.9115,25.9115,25.7898,25.89,52400.0
2009-05-28 10:55:00,36.16,36.16,36.04,36.07,22100.0,25.89,25.89,25.8041,25.8256,22100.0
2009-05-28 11:00:00,36.06,36.07,36.03,36.07,21300.0,25.8184,25.8256,25.797,25.8256,21300.0
2009-05-28 11:05:00,36.06,36.21,36.06,36.11,21100.0,25.8184,25.9258,25.8184,25.8542,21100.0
2009-05-28 11:10:00,36.13,36.24,36.12,36.2,15700.0,25.8686,25.9473,25.8614,25.9187,15700.0
2009-05-28 11:15:00,36.18,36.25,36.18,36.25,8800.0,25.9044,25.9545,25.9044,25.9545,8800.0
2009-05-28 11:20:00,36.26,36.29,36.15,36.16,13600.0,25.9616,25.9831,25.8829,25.89,13600.0
2009-05-28 11:25:00,36.15,36.25,36.15,36.23,14900.0,25.8829,25.9545,25.8829,25.9402,14900.0
2009-05-28 11:30:00,36.23,36.24,36.2,36.22,6300.0,25.9402,25.9473,25.9187,25.933,6300.0
2009-05-28 11:35:00,36.21,36.22,36.15,36.15,16600.0,25.9258,25.933,25.8829,25.8829,16600.0
2009-05-28 11:40:00,36.15,36.25,36.15,36.24,11000.0,25.8829,25.9545,25.8829,25.9473,11000.0
2009-05-28 11:45:00,36.25,36.38,36.25,36.37,13000.0,25.9545,26.0476,25.9545,26.0404,13000.0
2009-05-28 11:50:00,36.39,36.41,36.31,36.32,12400.0,26.0547,26.069,25.9974,26.0046,12400.0
2009-05-28 11:55:00,36.32,36.47,36.31,36.47,21200.0,26.0046,26.112,25.9974,26.112,21200.0
2009-05-28 12:00:00,36.47,36.47,36.44,36.45,9500.0,26.112,26.112,26.0905,26.0977,9500.0
2009-05-28 12:05:00,36.46,36.46,36.39,36.4,11700.0,26.1048,26.1048,26.0547,26.0619,11700.0
2009-05-28 12:10:00,36.4,36.4,36.35,36.37,26900.0,26.0619,26.0619,26.0261,26.0404,26900.0
2009-05-28 12:15:00,36.37,36.41,36.36,36.36,20900.0,26.0404,26.069,26.0332,26.0332,20900.0
2009-05-28 12:20:00,36.35,36.35,36.3,36.31,7300.0,26.0261,26.0261,25.9903,25.9974,7300.0
2009-05-28 12:25:00,36.3,36.31,36.25,36.26,9800.0,25.9903,25.9974,25.9545,25.9616,9800.0
2009-05-28 12:30:00,36.27,36.36,36.27,36.35,35500.0,25.9688,26.0332,25.9688,26.0261,35500.0
2009-05-28 12:35:00,36.34,36.36,36.31,36.35,16400.0,26.0189,26.0332,25.9974,26.0261,16400.0
2009-05-28 12:40:00,36.36,36.4,36.34,36.38,15400.0,26.0332,26.0619,26.0189,26.0476,15400.0
2009-05-28 12:45:00,36.39,36.4,36.35,36.36,12800.0,26.0547,26.0619,26.0261,26.0332,12800.0
2009-05-28 12:50:00,36.35,36.35,36.31,36.32,19300.0,26.0261,26.0261,25.9974,26.0046,19300.0
2009-05-28 12:55:00,36.33,36.38,36.32,36.36,17500.0,26.0118,26.0476,26.0046,26.0332,17500.0
2009-05-28 13:00:00,36.36,36.46,36.31,36.46,43500.0,26.0332,26.1048,25.9974,26.1048,43500.0
2009-05-28 13:05:00,36.46,36.54,36.45,36.5,38200.0,26.1048,26.1621,26.0977,26.1335,38200.0
2009-05-28 13:10:00,36.51,36.71,36.5,36.7,46400.0,26.1406,26.2838,26.1335,26.2767,46400.0
2009-05-28 13:15:00,36.72,36.89,36.71,36.83,81900.0,26.291,26.4127,26.2838,26.3697,81900.0
2009-05-28 13:20:00,36.84,36.88,36.78,36.86,38600.0,26.3769,26.4055,26.3339,26.3912,38600.0
2009-05-28 13:25:00,36.87,36.92,36.85,36.9,41700.0,26.3984,26.4342,26.3841,26.4199,41700.0
2009-05-28 13:30:00,36.9,36.9,36.87,36.89,22600.0,26.4199,26.4199,26.3984,26.4127,22600.0
2009-05-28 13:35:00,36.89,36.9,36.86,36.88,17400.0,26.4127,26.4199,26.3912,26.4055,17400.0
2009-05-28 13:40:00,36.89,36.91,36.86,36.86,17800.0,26.4127,26.427,26.3912,26.3912,17800.0
2009-05-28 13:45:00,36.86,36.92,36.85,36.86,15700.0,26.3912,26.4342,26.3841,26.3912,15700.0
2009-05-28 13:50:00,36.86,36.86,36.76,36.76,13800.0,26.3912,26.3912,26.3196,26.3196,13800.0
2009-05-28 13:55:00,36.76,36.77,36.65,36.73,37000.0,26.3196,26.3268,26.2409,26.2981,37000.0
2009-05-28 14:00:00,36.74,36.84,36.73,36.83,18900.0,26.3053,26.3769,26.2981,26.3697,18900.0
2009-05-28 14:05:00,36.83,36.86,36.81,36.82,17900.0,26.3697,26.3912,26.3554,26.3626,17900.0
2009-05-28 14:10:00,36.81,36.86,36.79,36.81,25500.0,26.3554,26.3912,26.3411,26.3554,25500.0
2009-05-28 14:15:00,36.81,36.88,36.81,36.87,17600.0,26.3554,26.4055,26.3554,26.3984,17600.0
2009-05-28 14:20:00,36.86,36.99,36.82,36.96,50000.0,26.3912,26.4843,26.3626,26.4628,50000.0
2009-05-28 14:25:00,36.97,36.99,36.95,36.96,24200.0,26.47,26.4843,26.4557,26.4628,24200.0
2009-05-28 14:30:00,36.97,37.05,36.96,37.03,37400.0,26.47,26.5273,26.4628,26.5129,37400.0
2009-05-28 14:35:00,37.04,37.05,37.02,37.04,23300.0,26.5201,26.5273,26.5058,26.5201,23300.0
2009-05-28 14:40:00,37.04,37.05,36.93,36.93,34300.0,26.5201,26.5273,26.4413,26.4413,34300.0
2009-05-28 14:45:00,36.93,37.02,36.91,37.02,35600.0,26.4413,26.5058,26.427,26.5058,35600.0
2009-05-28 14:50:00,37.02,37.08,37.01,37.08,36800.0,26.5058,26.5487,26.4986,26.5487,36800.0
2009-05-28 14:55:00,37.07,37.11,37.03,37.09,45700.0,26.5416,26.5702,26.5129,26.5559,45700.0
2009-05-28 15:00:00,37.09,37.1,37.04,37.08,37000.0,26.5559,26.5631,26.5201,26.5487,37000.0
2009-05-28 15:05:00,37.09,37.1,37.02,37.03,32500.0,26.5559,26.5631,26.5058,26.5129,32500.0
2009-05-28 15:10:00,37.01,37.02,36.94,36.98,39100.0,26.4986,26.5058,26.4485,26.4771,39100.0
2009-05-28 15:15:00,36.99,36.99,36.91,36.93,88300.0,26.4843,26.4843,26.427,26.4413,88300.0
2009-05-28 15:20:00,36.93,36.94,36.88,36.88,37700.0,26.4413,26.4485,26.4055,26.4055,37700.0
2009-05-28 15:25:00,36.89,36.92,36.87,36.89,25200.0,26.4127,26.4342,26.3984,26.4127,25200.0
2009-05-28 15:30:00,36.89,36.89,36.76,36.78,85700.0,26.4127,26.4127,26.3196,26.3339,85700.0
2009-05-28 15:35:00,36.78,36.85,36.78,36.84,35900.0,26.3339,26.3841,26.3339,26.3769,35900.0
2009-05-28 15:40:00,36.84,36.94,36.8,36.88,70700.0,26.3769,26.4485,26.3483,26.4055,70700.0
2009-05-28 15:45:00,36.88,36.96,36.84,36.9,82400.0,26.4055,26.4628,26.3769,26.4199,82400.0
2009-05-28 15:50:00,36.9,36.94,36.69,36.71,74900.0,26.4199,26.4485,26.2695,26.2838,74900.0
2009-05-28 15:55:00,36.72,36.86,36.7,36.86,141300.0,26.291,26.3912,26.2767,26.3912,141300.0
2009-05-29 09:30:00,36.82,36.85,36.72,36.75,39500.0,26.3626,26.3841,26.291,26.3125,39500.0
2009-05-29 09:35:00,36.8,36.84,36.75,36.8,17800.0,26.3483,26.3769,26.3125,26.3483,17800.0
2009-05-29 09:40:00,36.79,36.81,36.69,36.75,77100.0,26.3411,26.3554,26.2695,26.3125,77100.0
2009-05-29 09:45:00,36.75,36.78,36.61,36.65,68400.0,26.3125,26.3339,26.2122,26.2409,68400.0
2009-05-29 09:50:00,36.68,36.76,36.63,36.71,21900.0,26.2623,26.3196,26.2265,26.2838,21900.0
2009-05-29 09:55:00,36.72,36.84,36.69,36.79,20700.0,26.291,26.3769,26.2695,26.3411,20700.0
2009-05-29 10:00:00,36.8,36.84,36.53,36.54,62000.0,26.3483,26.3769,26.1549,26.1621,62000.0
2009-05-29 10:05:00,36.54,36.75,36.53,36.75,65400.0,26.1621,26.3125,26.1549,26.3125,65400.0
2009-05-29 10:10:00,36.75,36.91,36.75,36.9,24200.0,26.3125,26.427,26.3125,26.4199,24200.0
2009-05-29 10:15:00,36.91,36.91,36.81,36.82,25500.0,26.427,26.427,26.3554,26.3626,25500.0
2009-05-29 10:20:00,36.82,36.98,36.81,36.98,23300.0,26.3626,26.4771,26.3554,26.4771,23300.0
2009-05-29 10:25:00,36.99,37.03,36.86,37.03,48600.0,26.4843,26.5129,26.3912,26.5129,48600.0
2009-05-29 10:30:00,37.03,37.18,37.02,37.04,56900.0,26.5129,26.6203,26.5058,26.5201,56900.0
2009-05-29 10:35:00,37.04,37.23,37.04,37.23,33900.0,26.5201,26.6561,26.5201,26.6561,33900.0
2009-05-29 10:40:00,37.22,37.25,37.16,37.17,20700.0,26.649,26.6705,26.606,26.6132,20700.0
2009-05-29 10:45:00,37.16,37.18,37.07,37.15,41500.0,26.606,26.6203,26.5416,26.5989,41500.0
2009-05-29 10:50:00,37.15,37.17,37.13,37.15,17500.0,26.5989,26.6132,26.5845,26.5989,17500.0
2009-05-29 10:55:00,37.14,37.17,37.13,37.14,22400.0,26.5917,26.6132,26.5845,26.5917,22400.0
2009-05-29 11:00:00,37.13,37.13,37.06,37.11,34300.0,26.5845,26.5845,26.5344,26.5702,34300.0
2009-05-29 11:05:00,37.11,37.12,37.08,37.08,36800.0,26.5702,26.5774,26.5487,26.5487,36800.0
2009-05-29 11:10:00,37.1,37.1,37.03,37.05,22500.0,26.5631,26.5631,26.5129,26.5273,22500.0
2009-05-29 11:15:00,37.06,37.1,37.02,37.04,27800.0,26.5344,26.5631,26.5058,26.5201,27800.0
2009-05-29 11:20:00,37.04,37.1,37.04,37.1,23700.0,26.5201,26.5631,26.5201,26.5631,23700.0
2009-05-29 11:25:00,37.1,37.1,36.94,36.94,21700.0,26.5631,26.5631,26.4485,26.4485,21700.0
2009-05-29 11:30:00,36.95,37.04,36.94,37.01,31600.0,26.4557,26.5201,26.4485,26.4986,31600.0
2009-05-29 11:35:00,37.03,37.05,36.9,36.93,22900.0,26.5129,26.5273,26.4199,26.4413,22900.0
2009-05-29 11:40:00,36.91,36.97,36.85,36.97,22300.0,26.427,26.47,26.3841,26.47,22300.0
2009-05-29 11:45:00,36.97,36.97,36.91,36.92,7600.0,26.47,26.47,26.427,26.4342,7600.0
2009-05-29 11:50:00,36.91,36.91,36.85,36.87,17700.0,26.427,26.427,26.3841,26.3984,17700.0
2009-05-29 11:55:00,36.86,36.87,36.75,36.87,48500.0,26.3912,26.3984,26.3125,26.3984,48500.0
2009-05-29 12:00:00,36.86,36.86,36.75,36.77,23300.0,26.3912,26.3912,26.3125,26.3268,23300.0
2009-05-29 12:05:00,36.77,36.89,36.76,36.83,100200.0,26.3268,26.4127,26.3196,26.3697,100200.0
2009-05-29 12:10:00,36.83,36.84,36.79,36.84,12200.0,26.3697,26.3769,26.3411,26.3769,12200.0
2009-05-29 12:15:00,36.83,36.87,36.83,36.86,9100.0,26.3697,26.3984,26.3697,26.3912,9100.0
2009-05-29 12:20:00,36.86,36.91,36.86,36.89,11200.0,26.3912,26.427,26.3912,26.4127,11200.0
2009-05-29 12:25:00,36.88,36.93,36.86,36.86,18800.0,26.4055,26.4413,26.3912,26.3912,18800.0
2009-05-29 12:30:00,36.86,36.87,36.79,36.8,9400.0,26.3912,26.3984,26.3411,26.3483,9400.0
2009-05-29 12:35:00,36.8,36.84,36.76,36.77,30300.0,26.3483,26.3769,26.3196,26.3268,30300.0
2009-05-29 12:40:00,36.78,36.81,36.7,36.74,21100.0,26.3339,26.3554,26.2767,26.3053,21100.0
2009-05-29 12:45:00,36.74,36.81,36.72,36.73,29100.0,26.3053,26.3554,26.291,26.2981,29100.0
2009-05-29 12:50:00,36.73,36.75,36.68,36.69,14500.0,26.2981,26.3125,26.2623,26.2695,14500.0
2009-05-29 12:55:00,36.68,36.69,36.66,36.66,5500.0,26.2623,26.2695,26.248,26.248,5500.0
2009-05-29 13:00:00,36.66,36.7,36.64,36.7,27100.0,26.248,26.2767,26.2337,26.2767,27100.0
2009-05-29 13:05:00,36.7,36.71,36.69,36.71,14900.0,26.2767,26.2838,26.2695,26.2838,14900.0
2009-05-29 13:10:00,36.71,36.76,36.7,36.72,17000.0,26.2838,26.3196,26.2767,26.291,17000.0
2009-05-29 13:15:00,36.72,36.72,36.63,36.68,26800.0,26.291,26.291,26.2265,26.2623,26800.0
2009-05-29 13:20:00,36.68,36.68,36.59,36.6,29400.0,26.2623,26.2623,26.1979,26.2051,29400.0
2009-05-29 13:25:00,36.62,36.62,36.54,36.54,20900.0,26.2194,26.2194,26.1621,26.1621,20900.0
2009-05-29 13:30:00,36.55,36.66,36.55,36.65,19900.0,26.1693,26.248,26.1693,26.2409,19900.0
2009-05-29 13:35:00,36.65,36.68,36.64,36.64,9800.0,26.2409,26.2623,26.2337,26.2337,9800.0
2009-05-29 13:40:00,36.64,36.67,36.63,36.66,8400.0,26.2337,26.2552,26.2265,26.248,8400.0
2009-05-29 13:45:00,36.67,36.67,36.64,36.64,10500.0,26.2552,26.2552,26.2337,26.2337,10500.0
2009-05-29 13:50:00,36.64,36.65,36.64,36.65,7900.0,26.2337,26.2409,26.2337,26.2409,7900.0
2009-05-29 13:55:00,36.64,36.64,36.6,36.6,8000.0,26.2337,26.2337,26.2051,26.2051,8000.0
2009-05-29 14:00:00,36.59,36.59,36.51,36.52,15600.0,26.1979,26.1979,26.1406,26.1478,15600.0
2009-05-29 14:05:00,36.51,36.52,36.51,36.52,6300.0,26.1406,26.1478,26.1406,26.1478,6300.0
2009-05-29 14:10:00,36.51,36.54,36.51,36.52,6700.0,26.1406,26.1621,26.1406,26.1478,6700.0
2009-05-29 14:15:00,36.53,36.59,36.53,36.57,11300.0,26.1549,26.1979,26.1549,26.1836,11300.0
2009-05-29 14:20:00,36.57,36.61,36.54,36.54,16700.0,26.1836,26.2122,26.1621,26.1621,16700.0
2009-05-29 14:25:00,36.54,36.58,36.53,36.57,20700.0,26.1621,26.1907,26.1549,26.1836,20700.0
2009-05-29 14:30:00,36.58,36.58,36.52,36.52,15300.0,26.1907,26.1907,26.1478,26.1478,15300.0
2009-05-29 14:35:00,36.52,36.54,36.49,36.49,14000.0,26.1478,26.1621,26.1263,26.1263,14000.0
2009-05-29 14:40:00,36.49,36.5,36.45,36.49,18300.0,26.1263,26.1335,26.0977,26.1263,18300.0
2009-05-29 14:45:00,36.49,36.49,36.43,36.43,17000.0,26.1263,26.1263,26.0834,26.0834,17000.0
2009-05-29 14:50:00,36.44,36.44,36.36,36.4,28900.0,26.0905,26.0905,26.0332,26.0619,28900.0
2009-05-29 14:55:00,36.4,36.42,36.38,36.38,22700.0,26.0619,26.0762,26.0476,26.0476,22700.0
2009-05-29 15:00:00,36.38,36.39,36.35,36.38,37100.0,26.0476,26.0547,26.0261,26.0476,37100.0
2009-05-29 15:05:00,36.38,36.4,36.36,36.38,32400.0,26.0476,26.0619,26.0332,26.0476,32400.0
2009-05-29 15:10:00,36.38,36.44,36.36,36.42,51100.0,26.0476,26.0905,26.0332,26.0762,51100.0
2009-05-29 15:15:00,36.42,36.43,36.4,36.43,14800.0,26.0762,26.0834,26.0619,26.0834,14800.0
2009-05-29 15:20:00,36.43,36.47,36.4,36.4,31700.0,26.0834,26.112,26.0619,26.0619,31700.0
2009-05-29 15:25:00,36.4,36.42,36.38,36.4,23900.0,26.0619,26.0762,26.0476,26.0619,23900.0
2009-05-29 15:30:00,36.4,36.41,36.37,36.4,39100.0,26.0619,26.069,26.0404,26.0619,39100.0
2009-05-29 15:35:00,36.39,36.4,36.34,36.37,54000.0,26.0547,26.0619,26.0189,26.0404,54000.0
2009-05-29 15:40:00,36.37,36.46,36.35,36.38,94700.0,26.0404,26.1048,26.0261,26.0476,94700.0
2009-05-29 15:45:00,36.38,36.42,36.37,36.42,56500.0,26.0476,26.0762,26.0404,26.0762,56500.0
2009-05-29 15:50:00,36.42,36.48,36.39,36.42,84500.0,26.0762,26.1192,26.0547,26.0762,84500.0
2009-05-29 15:55:00,36.42,36.75,36.42,36.75,219300.0,26.0762,26.3125,26.0762,26.3125,219300.0
2009-06-01 09:30:00,37.02,37.5,37.02,37.45,89900.0,26.5058,26.8495,26.5058,26.8137,89900.0
2009-06-01 09:35:00,37.45,37.45,37.23,37.29,36900.0,26.8137,26.8137,26.6561,26.6991,36900.0
2009-06-01 09:40:00,37.28,37.33,37.15,37.31,37300.0,26.6919,26.7277,26.5989,26.7134,37300.0
2009-06-01 09:45:00,37.31,37.39,37.3,37.34,27200.0,26.7134,26.7707,26.7063,26.7349,27200.0
2009-06-01 09:50:00,37.34,37.49,37.32,37.36,72300.0,26.7349,26.8423,26.7206,26.7492,72300.0
2009-06-01 09:55:00,37.37,37.4,37.22,37.22,25900.0,26.7564,26.7779,26.649,26.649,25900.0
2009-06-01 10:00:00,37.23,37.4,37.18,37.3,105500.0,26.6561,26.7779,26.6203,26.7063,105500.0
2009-06-01 10:05:00,37.3,37.33,37.24,37.27,30800.0,26.7063,26.7277,26.6633,26.6848,30800.0
2009-06-01 10:10:00,37.25,37.3,37.22,37.28,27000.0,26.6705,26.7063,26.649,26.6919,27000.0
2009-06-01 10:15:00,37.28,37.31,37.23,37.24,61800.0,26.6919,26.7134,26.6561,26.6633,61800.0
2009-06-01 10:20:00,37.23,37.3,37.2,37.24,38900.0,26.6561,26.7063,26.6347,26.6633,38900.0
2009-06-01 10:25:00,37.24,37.32,37.24,37.29,20100.0,26.6633,26.7206,26.6633,26.6991,20100.0
2009-06-01 10:30:00,37.29,37.31,37.27,37.27,24000.0,26.6991,26.7134,26.6848,26.6848,24000.0
2009-06-01 10:35:00,37.26,37.31,37.25,37.3,16600.0,26.6776,26.7134,26.6705,26.7063,16600.0
2009-06-01 10:40:00,37.31,37.33,37.28,37.29,20500.0,26.7134,26.7277,26.6919,26.6991,20500.0
2009-06-01 10:45:00,37.28,37.28,37.25,37.27,24400.0,26.6919,26.6919,26.6705,26.6848,24400.0
2009-06-01 10:50:00,37.27,37.31,37.25,37.27,44000.0,26.6848,26.7134,26.6705,26.6848,44000.0
2009-06-01 10:55:00,37.28,37.4,37.26,37.35,49500.0,26.6919,26.7779,26.6776,26.7421,49500.0
2009-06-01 11:00:00,37.35,37.38,37.33,37.37,31700.0,26.7421,26.7635,26.7277,26.7564,31700.0
2009-06-01 11:05:00,37.36,37.45,37.34,37.42,51600.0,26.7492,26.8137,26.7349,26.7922,51600.0
2009-06-01 11:10:00,37.42,37.45,37.32,37.35,17900.0,26.7922,26.8137,26.7206,26.7421,17900.0
2009-06-01 11:15:00,37.35,37.4,37.33,37.39,7900.0,26.7421,26.7779,26.7277,26.7707,7900.0
2009-06-01 11:20:00,37.4,37.55,37.4,37.55,24700.0,26.7779,26.8853,26.7779,26.8853,24700.0
2009-06-01 11:25:00,37.55,37.55,37.43,37.48,18600.0,26.8853,26.8853,26.7993,26.8351,18600.0
2009-06-01 11:30:00,37.48,37.49,37.44,37.44,9600.0,26.8351,26.8423,26.8065,26.8065,9600.0
2009-06-01 11:35:00,37.44,37.48,37.43,37.47,15000.0,26.8065,26.8351,26.7993,26.828,15000.0
2009-06-01 11:40:00,37.47,37.5,37.47,37.49,10300.0,26.828,26.8495,26.828,26.8423,10300.0
2009-06-01 11:45:00,37.5,37.5,37.43,37.47,22100.0,26.8495,26.8495,26.7993,26.828,22100.0
2009-06-01 11:50:00,37.47,37.5,37.44,37.45,17300.0,26.828,26.8495,26.8065,26.8137,17300.0
2009-06-01 11:55:00,37.45,37.46,37.44,37.45,20600.0,26.8137,26.8208,26.8065,26.8137,20600.0
2009-06-01 12:00:00,37.45,37.47,37.44,37.44,18200.0,26.8137,26.828,26.8065,26.8065,18200.0
2009-06-01 12:05:00,37.45,37.46,37.4,37.45,17000.0,26.8137,26.8208,26.7779,26.8137,17000.0
2009-06-01 12:10:00,37.45,37.45,37.41,37.45,10200.0,26.8137,26.8137,26.785,26.8137,10200.0
2009-06-01 12:15:00,37.45,37.47,37.45,37.46,9800.0,26.8137,26.828,26.8137,26.8208,9800.0
2009-06-01 12:20:00,37.47,37.49,37.46,37.47,14800.0,26.828,26.8423,26.8208,26.828,14800.0
2009-06-01 12:25:00,37.47,37.51,37.46,37.5,19000.0,26.828,26.8566,26.8208,26.8495,19000.0
2009-06-01 12:30:00,37.51,37.55,37.49,37.55,22500.0,26.8566,26.8853,26.8423,26.8853,22500.0
2009-06-01 12:35:00,37.55,37.56,37.53,37.53,18100.0,26.8853,26.8924,26.8709,26.8709,18100.0
2009-06-01 12:40:00,37.53,37.56,37.52,37.52,22100.0,26.8709,26.8924,26.8638,26.8638,22100.0
2009-06-01 12:45:00,37.53,37.54,37.51,37.52,17000.0,26.8709,26.8781,26.8566,26.8638,17000.0
2009-06-01 12:50:00,37.52,37.54,37.5,37.52,15800.0,26.8638,26.8781,26.8495,26.8638,15800.0
2009-06-01 12:55:00,37.52,37.55,37.47,37.48,16000.0,26.8638,26.8853,26.828,26.8351,16000.0
2009-06-01 13:00:00,37.49,37.54,37.48,37.54,38300.0,26.8423,26.8781,26.8351,26.8781,38300.0
2009-06-01 13:05:00,37.55,37.61,37.54,37.58,16200.0,26.8853,26.9282,26.8781,26.9067,16200.0
2009-06-01 13:10:00,37.59,37.59,37.53,37.57,17200.0,26.9139,26.9139,26.8709,26.8996,17200.0
2009-06-01 13:15:00,37.57,37.63,37.54,37.63,13800.0,26.8996,26.9425,26.8781,26.9425,13800.0
2009-06-01 13:20:00,37.63,37.65,37.61,37.64,12800.0,26.9425,26.9569,26.9282,26.9497,12800.0
2009-06-01 13:25:00,37.64,37.65,37.55,37.55,17300.0,26.9497,26.9569,26.8853,26.8853,17300.0
2009-06-01 13:30:00,37.56,37.57,37.49,37.56,31900.0,26.8924,26.8996,26.8423,26.8924,31900.0
2009-06-01 13:35:00,37.56,37.6,37.54,37.6,24100.0,26.8924,26.9211,26.8781,26.9211,24100.0
2009-06-01 13:40:00,37.6,37.6,37.53,37.53,14700.0,26.9211,26.9211,26.8709,26.8709,14700.0
2009-06-01 13:45:00,37.52,37.61,37.52,37.59,35200.0,26.8638,26.9282,26.8638,26.9139,35200.0
2009-06-01 13:50:00,37.59,37.6,37.58,37.6,20000.0,26.9139,26.9211,26.9067,26.9211,20000.0
2009-06-01 13:55:00,37.6,37.65,37.57,37.58,72800.0,26.9211,26.9569,26.8996,26.9067,72800.0
2009-06-01 14:00:00,37.58,37.64,37.55,37.58,73500.0,26.9067,26.9497,26.8853,26.9067,73500.0
2009-06-01 14:05:00,37.58,37.6,37.55,37.6,52000.0,26.9067,26.9211,26.8853,26.9211,52000.0
2009-06-01 14:10:00,37.6,37.61,37.56,37.59,40000.0,26.9211,26.9282,26.8924,26.9139,40000.0
2009-06-01 14:15:00,37.6,37.63,37.58,37.59,29800.0,26.9211,26.9425,26.9067,26.9139,29800.0
2009-06-01 14:20:00,37.6,37.6,37.55,37.55,50300.0,26.9211,26.9211,26.8853,26.8853,50300.0
2009-06-01 14:25:00,37.56,37.65,37.55,37.6,40900.0,26.8924,26.9569,26.8853,26.9211,40900.0
2009-06-01 14:30:00,37.6,37.68,37.59,37.68,61900.0,26.9211,26.9783,26.9139,26.9783,61900.0
2009-06-01 14:35:00,37.68,37.68,37.61,37.62,33000.0,26.9783,26.9783,26.9282,26.9354,33000.0
2009-06-01 14:40:00,37.62,37.74,37.61,37.74,58500.0,26.9354,27.0213,26.9282,27.0213,58500.0
2009-06-01 14:45:00,37.73,37.8,37.72,37.79,44600.0,27.0141,27.0643,27.007,27.0571,44600.0
2009-06-01 14:50:00,37.79,37.8,37.72,37.74,51900.0,27.0571,27.0643,27.007,27.0213,51900.0
2009-06-01 14:55:00,37.74,37.76,37.68,37.68,66600.0,27.0213,27.0356,26.9783,26.9783,66600.0
2009-06-01 15:00:00,37.69,37.71,37.62,37.66,40800.0,26.9855,26.9998,26.9354,26.964,40800.0
2009-06-01 15:05:00,37.66,37.67,37.58,37.66,49400.0,26.964,26.9712,26.9067,26.964,49400.0
2009-06-01 15:10:00,37.67,37.68,37.55,37.61,64500.0,26.9712,26.9783,26.8853,26.9282,64500.0
2009-06-01 15:15:00,37.62,37.72,37.61,37.72,34200.0,26.9354,27.007,26.9282,27.007,34200.0
2009-06-01 15:20:00,37.72,37.76,37.68,37.69,41100.0,27.007,27.0356,26.9783,26.9855,41100.0
2009-06-01 15:25:00,37.69,37.76,37.66,37.76,36000.0,26.9855,27.0356,26.964,27.0356,36000.0
2009-06-01 15:30:00,37.76,37.78,37.68,37.75,59600.0,27.0356,27.0499,26.9783,27.0285,59600.0
2009-06-01 15:35:00,37.76,37.83,37.72,37.81,70000.0,27.0356,27.0857,27.007,27.0714,70000.0
2009-06-01 15:40:00,37.81,37.89,37.78,37.79,78200.0,27.0714,27.1287,27.0499,27.0571,78200.0
2009-06-01 15:45:00,37.79,37.81,37.68,37.68,76000.0,27.0571,27.0714,26.9783,26.9783,76000.0
2009-06-01 15:50:00,37.68,37.77,37.67,37.67,127300.0,26.9783,27.0428,26.9712,26.9712,127300.0
2009-06-01 15:55:00,37.67,37.73,37.57,37.71,154200.0,26.9712,27.0141,26.8996,26.9998,154200.0
2009-06-02 09:30:00,37.73,37.75,37.02,37.35,28200.0,27.0141,27.0285,26.5058,26.7421,28200.0
2009-06-02 09:35:00,37.38,37.67,37.38,37.59,33000.0,26.7635,26.9712,26.7635,26.9139,33000.0
2009-06-02 09:40:00,37.59,37.79,37.52,37.73,34800.0,26.9139,27.0571,26.8638,27.0141,34800.0
2009-06-02 09:45:00,37.73,37.73,37.58,37.7,24600.0,27.0141,27.0141,26.9067,26.9927,24600.0
2009-06-02 09:50:00,37.7,37.7,37.47,37.5,42300.0,26.9927,26.9927,26.828,26.8495,42300.0
2009-06-02 09:55:00,37.5,37.51,37.4,37.47,46700.0,26.8495,26.8566,26.7779,26.828,46700.0
2009-06-02 10:00:00,37.49,37.65,37.44,37.51,79500.0,26.8423,26.9569,26.8065,26.8566,79500.0
2009-06-02 10:05:00,37.54,37.55,37.4,37.43,35100.0,26.8781,26.8853,26.7779,26.7993,35100.0
2009-06-02 10:10:00,37.44,37.51,37.41,37.48,35100.0,26.8065,26.8566,26.785,26.8351,35100.0
2009-06-02 10:15:00,37.48,37.53,37.46,37.49,26100.0,26.8351,26.8709,26.8208,26.8423,26100.0
2009-06-02 10:20:00,37.49,37.55,37.46,37.49,28200.0,26.8423,26.8853,26.8208,26.8423,28200.0
2009-06-02 10:25:00,37.49,37.56,37.47,37.55,33100.0,26.8423,26.8924,26.828,26.8853,33100.0
2009-06-02 10:30:00,37.55,37.6,37.48,37.53,38800.0,26.8853,26.9211,26.8351,26.8709,38800.0
2009-06-02 10:35:00,37.56,37.56,37.43,37.47,34300.0,26.8924,26.8924,26.7993,26.828,34300.0
2009-06-02 10:40:00,37.48,37.54,37.47,37.52,12600.0,26.8351,26.8781,26.828,26.8638,12600.0
2009-06-02 10:45:00,37.53,37.53,37.46,37.49,21600.0,26.8709,26.8709,26.8208,26.8423,21600.0
2009-06-02 10:50:00,37.48,37.51,37.43,37.5,20600.0,26.8351,26.8566,26.7993,26.8495,20600.0
2009-06-02 10:55:00,37.5,37.53,37.44,37.44,22000.0,26.8495,26.8709,26.8065,26.8065,22000.0
2009-06-02 11:00:00,37.45,37.46,37.42,37.43,16800.0,26.8137,26.8208,26.7922,26.7993,16800.0
2009-06-02 11:05:00,37.44,37.5,37.4,37.45,23100.0,26.8065,26.8495,26.7779,26.8137,23100.0
2009-06-02 11:10:00,37.46,37.46,37.36,37.43,27200.0,26.8208,26.8208,26.7492,26.7993,27200.0
2009-06-02 11:15:00,37.44,37.45,37.33,37.38,35300.0,26.8065,26.8137,26.7277,26.7635,35300.0
2009-06-02 11:20:00,37.37,37.43,37.33,37.37,28600.0,26.7564,26.7993,26.7277,26.7564,28600.0
2009-06-02 11:25:00,37.37,37.41,37.35,37.4,17300.0,26.7564,26.785,26.7421,26.7779,17300.0
2009-06-02 11:30:00,37.4,37.42,37.32,37.32,27300.0,26.7779,26.7922,26.7206,26.7206,27300.0
2009-06-02 11:35:00,37.32,37.4,37.29,37.31,37200.0,26.7206,26.7779,26.6991,26.7134,37200.0
2009-06-02 11:40:00,37.33,37.39,37.31,37.37,16800.0,26.7277,26.7707,26.7134,26.7564,16800.0
2009-06-02 11:45:00,37.37,37.4,37.32,37.35,20300.0,26.7564,26.7779,26.7206,26.7421,20300.0
2009-06-02 11:50:00,37.35,37.4,37.32,37.34,24500.0,26.7421,26.7779,26.7206,26.7349,24500.0
2009-06-02 11:55:00,37.33,37.35,37.3,37.32,8000.0,26.7277,26.7421,26.7063,26.7206,8000.0
2009-06-02 12:00:00,37.33,37.38,37.32,37.37,28700.0,26.7277,26.7635,26.7206,26.7564,28700.0
2009-06-02 12:05:00,37.37,37.37,37.31,37.33,24600.0,26.7564,26.7564,26.7134,26.7277,24600.0
2009-06-02 12:10:00,37.32,37.35,37.28,37.28,19000.0,26.7206,26.7421,26.6919,26.6919,19000.0
2009-06-02 12:15:00,37.29,37.36,37.26,37.33,35400.0,26.6991,26.7492,26.6776,26.7277,35400.0
2009-06-02 12:20:00,37.33,37.34,37.27,37.28,16600.0,26.7277,26.7349,26.6848,26.6919,16600.0
2009-06-02 12:25:00,37.28,37.34,37.26,37.27,13300.0,26.6919,26.7349,26.6776,26.6848,13300.0
2009-06-02 12:30:00,37.27,37.28,37.21,37.21,26600.0,26.6848,26.6919,26.6418,26.6418,26600.0
2009-06-02 12:35:00,37.22,37.25,37.19,37.21,21500.0,26.649,26.6705,26.6275,26.6418,21500.0
2009-06-02 12:40:00,37.22,37.25,37.2,37.25,10900.0,26.649,26.6705,26.6347,26.6705,10900.0
2009-06-02 12:45:00,37.24,37.24,37.21,37.21,7300.0,26.6633,26.6633,26.6418,26.6418,7300.0
2009-06-02 12:50:00,37.22,37.25,37.2,37.22,26400.0,26.649,26.6705,26.6347,26.649,26400.0
2009-06-02 12:55:00,37.22,37.25,37.21,37.25,39700.0,26.649,26.6705,26.6418,26.6705,39700.0
2009-06-02 13:00:00,37.24,37.25,37.21,37.24,20300.0,26.6633,26.6705,26.6418,26.6633,20300.0
2009-06-02 13:05:00,37.24,37.24,37.2,37.2,19000.0,26.6633,26.6633,26.6347,26.6347,19000.0
2009-06-02 13:10:00,37.21,37.22,37.19,37.19,34200.0,26.6418,26.649,26.6275,26.6275,34200.0
2009-06-02 13:15:00,37.19,37.21,37.17,37.19,30100.0,26.6275,26.6418,26.6132,26.6275,30100.0
2009-06-02 13:20:00,37.18,37.2,37.17,37.17,11800.0,26.6203,26.6347,26.6132,26.6132,11800.0
2009-06-02 13:25:00,37.17,37.2,37.17,37.19,25900.0,26.6132,26.6347,26.6132,26.6275,25900.0
2009-06-02 13:30:00,37.2,37.2,37.19,37.19,13800.0,26.6347,26.6347,26.6275,26.6275,13800.0
2009-06-02 13:35:00,37.2,37.2,37.17,37.17,22800.0,26.6347,26.6347,26.6132,26.6132,22800.0
2009-06-02 13:40:00,37.17,37.22,37.17,37.19,31900.0,26.6132,26.649,26.6132,26.6275,31900.0
2009-06-02 13:45:00,37.19,37.21,37.18,37.18,25400.0,26.6275,26.6418,26.6203,26.6203,25400.0
2009-06-02 13:50:00,37.19,37.2,37.15,37.15,36500.0,26.6275,26.6347,26.5989,26.5989,36500.0
2009-06-02 13:55:00,37.16,37.18,37.15,37.16,17800.0,26.606,26.6203,26.5989,26.606,17800.0
2009-06-02 14:00:00,37.17,37.19,37.11,37.12,30500.0,26.6132,26.6275,26.5702,26.5774,30500.0
2009-06-02 14:05:00,37.12,37.15,37.12,37.13,19300.0,26.5774,26.5989,26.5774,26.5845,19300.0
2009-06-02 14:10:00,37.13,37.13,37.09,37.1,25100.0,26.5845,26.5845,26.5559,26.5631,25100.0
2009-06-02 14:15:00,37.11,37.19,37.11,37.15,37300.0,26.5702,26.6275,26.5702,26.5989,37300.0
2009-06-02 14:20:00,37.16,37.21,37.15,37.17,37400.0,26.606,26.6418,26.5989,26.6132,37400.0
2009-06-02 14:25:00,37.18,37.23,37.17,37.19,37500.0,26.6203,26.6561,26.6132,26.6275,37500.0
2009-06-02 14:30:00,37.19,37.23,37.19,37.21,17100.0,26.6275,26.6561,26.6275,26.6418,17100.0
2009-06-02 14:35:00,37.22,37.25,37.2,37.24,21600.0,26.649,26.6705,26.6347,26.6633,21600.0
2009-06-02 14:40:00,37.24,37.26,37.23,37.25,35200.0,26.6633,26.6776,26.6561,26.6705,35200.0
2009-06-02 14:45:00,37.25,37.28,37.24,37.26,20000.0,26.6705,26.6919,26.6633,26.6776,20000.0
2009-06-02 14:50:00,37.27,37.31,37.25,37.31,26700.0,26.6848,26.7134,26.6705,26.7134,26700.0
2009-06-02 14:55:00,37.31,37.32,37.19,37.19,32300.0,26.7134,26.7206,26.6275,26.6275,32300.0
2009-06-02 15:00:00,37.2,37.21,37.18,37.19,32400.0,26.6347,26.6418,26.6203,26.6275,32400.0
2009-06-02 15:05:00,37.18,37.2,37.16,37.16,26200.0,26.6203,26.6347,26.606,26.606,26200.0
2009-06-02 15:10:00,37.17,37.18,37.16,37.17,25500.0,26.6132,26.6203,26.606,26.6132,25500.0
2009-06-02 15:15:00,37.18,37.18,37.13,37.13,23300.0,26.6203,26.6203,26.5845,26.5845,23300.0
2009-06-02 15:20:00,37.12,37.15,37.1,37.11,37900.0,26.5774,26.5989,26.5631,26.5702,37900.0
2009-06-02 15:25:00,37.11,37.13,37.07,37.09,38300.0,26.5702,26.5845,26.5416,26.5559,38300.0
2009-06-02 15:30:00,37.09,37.12,37.05,37.1,82500.0,26.5559,26.5774,26.5273,26.5631,82500.0
2009-06-02 15:35:00,37.1,37.15,37.08,37.15,47000.0,26.5631,26.5989,26.5487,26.5989,47000.0
2009-06-02 15:40:00,37.15,37.2,37.11,37.12,72600.0,26.5989,26.6347,26.5702,26.5774,72600.0
2009-06-02 15:45:00,37.12,37.19,37.12,37.17,53200.0,26.5774,26.6275,26.5774,26.6132,53200.0
2009-06-02 15:50:00,37.18,37.18,37.0,37.1,157100.0,26.6203,26.6203,26.4915,26.5631,157100.0
2009-06-02 15:55:00,37.1,37.15,37.02,37.05,201400.0,26.5631,26.5989,26.5058,26.5273,201400.0
2009-06-03 09:30:00,37.06,37.2,36.96,37.0,34700.0,26.5344,26.6347,26.4628,26.4915,34700.0
2009-06-03 09:35:00,37.0,37.23,37.0,37.09,20800.0,26.4915,26.6561,26.4915,26.5559,20800.0
2009-06-03 09:40:00,37.09,37.14,36.89,36.94,19600.0,26.5559,26.5917,26.4127,26.4485,19600.0
2009-06-03 09:45:00,36.92,36.94,36.71,36.78,40900.0,26.4342,26.4485,26.2838,26.3339,40900.0
2009-06-03 09:50:00,36.78,36.82,36.59,36.6,29800.0,26.3339,26.3626,26.1979,26.2051,29800.0
2009-06-03 09:55:00,36.61,36.72,36.6,36.72,20200.0,26.2122,26.291,26.2051,26.291,20200.0
2009-06-03 10:00:00,36.72,36.85,36.67,36.85,88900.0,26.291,26.3841,26.2552,26.3841,88900.0
2009-06-03 10:05:00,36.85,36.87,36.8,36.85,27600.0,26.3841,26.3984,26.3483,26.3841,27600.0
2009-06-03 10:10:00,36.85,36.86,36.81,36.85,20900.0,26.3841,26.3912,26.3554,26.3841,20900.0
2009-06-03 10:15:00,36.85,36.85,36.81,36.81,17300.0,26.3841,26.3841,26.3554,26.3554,17300.0
2009-06-03 10:20:00,36.81,36.86,36.8,36.85,17700.0,26.3554,26.3912,26.3483,26.3841,17700.0
2009-06-03 10:25:00,36.84,36.85,36.84,36.84,14600.0,26.3769,26.3841,26.3769,26.3769,14600.0
2009-06-03 10:30:00,36.85,36.86,36.82,36.85,25200.0,26.3841,26.3912,26.3626,26.3841,25200.0
2009-06-03 10:35:00,36.85,36.86,36.82,36.83,30700.0,26.3841,26.3912,26.3626,26.3697,30700.0
2009-06-03 10:40:00,36.82,36.86,36.82,36.85,15500.0,26.3626,26.3912,26.3626,26.3841,15500.0
2009-06-03 10:45:00,36.85,36.85,36.8,36.8,18400.0,26.3841,26.3841,26.3483,26.3483,18400.0
2009-06-03 10:50:00,36.79,36.85,36.79,36.81,22700.0,26.3411,26.3841,26.3411,26.3554,22700.0
2009-06-03 10:55:00,36.81,36.84,36.76,36.83,26500.0,26.3554,26.3769,26.3196,26.3697,26500.0
2009-06-03 11:00:00,36.84,36.85,36.83,36.85,19200.0,26.3769,26.3841,26.3697,26.3841,19200.0
2009-06-03 11:05:00,36.85,36.89,36.84,36.89,78700.0,26.3841,26.4127,26.3769,26.4127,78700.0
2009-06-03 11:10:00,36.89,36.96,36.89,36.96,20900.0,26.4127,26.4628,26.4127,26.4628,20900.0
2009-06-03 11:15:00,36.95,37.0,36.95,36.95,16300.0,26.4557,26.4915,26.4557,26.4557,16300.0
2009-06-03 11:20:00,36.95,36.96,36.91,36.92,14000.0,26.4557,26.4628,26.427,26.4342,14000.0
2009-06-03 11:25:00,36.91,36.95,36.85,36.85,19100.0,26.427,26.4557,26.3841,26.3841,19100.0
2009-06-03 11:30:00,36.84,36.94,36.83,36.93,23900.0,26.3769,26.4485,26.3697,26.4413,23900.0
2009-06-03 11:35:00,36.92,36.93,36.89,36.91,19900.0,26.4342,26.4413,26.4127,26.427,19900.0
2009-06-03 11:40:00,36.91,36.91,36.83,36.85,42700.0,26.427,26.427,26.3697,26.3841,42700.0
2009-06-03 11:45:00,36.85,36.92,36.85,36.92,19200.0,26.3841,26.4342,26.3841,26.4342,19200.0
2009-06-03 11:50:00,36.92,36.92,36.83,36.84,119400.0,26.4342,26.4342,26.3697,26.3769,119400.0
2009-06-03 11:55:00,36.84,36.84,36.8,36.81,21300.0,26.3769,26.3769,26.3483,26.3554,21300.0
2009-06-03 12:00:00,36.81,36.82,36.78,36.78,28700.0,26.3554,26.3626,26.3339,26.3339,28700.0
2009-06-03 12:05:00,36.78,36.82,36.78,36.82,25700.0,26.3339,26.3626,26.3339,26.3626,25700.0
2009-06-03 12:10:00,36.81,36.81,36.77,36.79,23900.0,26.3554,26.3554,26.3268,26.3411,23900.0
2009-06-03 12:15:00,36.79,36.79,36.77,36.79,23700.0,26.3411,26.3411,26.3268,26.3411,23700.0
2009-06-03 12:20:00,36.8,36.84,36.79,36.82,55200.0,26.3483,26.3769,26.3411,26.3626,55200.0
2009-06-03 12:25:00,36.82,36.85,36.81,36.84,110300.0,26.3626,26.3841,26.3554,26.3769,110300.0
2009-06-03 12:30:00,36.84,36.88,36.79,36.8,66900.0,26.3769,26.4055,26.3411,26.3483,66900.0
2009-06-03 12:35:00,36.8,36.81,36.77,36.81,15900.0,26.3483,26.3554,26.3268,26.3554,15900.0
2009-06-03 12:40:00,36.8,36.9,36.79,36.87,18900.0,26.3483,26.4199,26.3411,26.3984,18900.0
2009-06-03 12:45:00,36.88,36.88,36.83,36.84,19400.0,26.4055,26.4055,26.3697,26.3769,19400.0
2009-06-03 12:50:00,36.83,36.85,36.81,36.85,14400.0,26.3697,26.3841,26.3554,26.3841,14400.0
2009-06-03 12:55:00,36.85,36.85,36.79,36.84,26100.0,26.3841,26.3841,26.3411,26.3769,26100.0
2009-06-03 13:00:00,36.84,36.85,36.82,36.82,20500.0,26.3769,26.3841,26.3626,26.3626,20500.0
2009-06-03 13:05:00,36.82,36.84,36.8,36.81,15900.0,26.3626,26.3769,26.3483,26.3554,15900.0
2009-06-03 13:10:00,36.81,36.84,36.78,36.84,23000.0,26.3554,26.3769,26.3339,26.3769,23000.0
2009-06-03 13:15:00,36.83,36.84,36.8,36.82,18400.0,26.3697,26.3769,26.3483,26.3626,18400.0
2009-06-03 13:20:00,36.82,36.86,36.81,36.86,13600.0,26.3626,26.3912,26.3554,26.3912,13600.0
2009-06-03 13:25:00,36.85,36.87,36.77,36.8,34000.0,26.3841,26.3984,26.3268,26.3483,34000.0
2009-06-03 13:30:00,36.8,36.81,36.78,36.79,21300.0,26.3483,26.3554,26.3339,26.3411,21300.0
2009-06-03 13:35:00,36.78,36.81,36.74,36.81,90100.0,26.3339,26.3554,26.3053,26.3554,90100.0
2009-06-03 13:40:00,36.81,36.86,36.78,36.84,56500.0,26.3554,26.3912,26.3339,26.3769,56500.0
2009-06-03 13:45:00,36.84,36.84,36.77,36.81,22600.0,26.3769,26.3769,26.3268,26.3554,22600.0
2009-06-03 13:50:00,36.81,36.84,36.78,36.83,14200.0,26.3554,26.3769,26.3339,26.3697,14200.0
2009-06-03 13:55:00,36.82,36.84,36.81,36.82,12300.0,26.3626,26.3769,26.3554,26.3626,12300.0
2009-06-03 14:00:00,36.82,36.83,36.79,36.81,20800.0,26.3626,26.3697,26.3411,26.3554,20800.0
2009-06-03 14:05:00,36.82,36.84,36.79,36.81,30700.0,26.3626,26.3769,26.3411,26.3554,30700.0
2009-06-03 14:10:00,36.8,36.82,36.79,36.81,23900.0,26.3483,26.3626,26.3411,26.3554,23900.0
2009-06-03 14:15:00,36.82,36.83,36.8,36.81,18900.0,26.3626,26.3697,26.3483,26.3554,18900.0
2009-06-03 14:20:00,36.8,36.82,36.79,36.81,18300.0,26.3483,26.3626,26.3411,26.3554,18300.0
2009-06-03 14:25:00,36.8,36.83,36.79,36.8,21900.0,26.3483,26.3697,26.3411,26.3483,21900.0
2009-06-03 14:30:00,36.81,36.82,36.77,36.79,123400.0,26.3554,26.3626,26.3268,26.3411,123400.0
2009-06-03 14:35:00,36.79,36.81,36.78,36.8,30900.0,26.3411,26.3554,26.3339,26.3483,30900.0
2009-06-03 14:40:00,36.8,36.82,36.79,36.81,24100.0,26.3483,26.3626,26.3411,26.3554,24100.0
2009-06-03 14:45:00,36.8,36.87,36.8,36.87,26600.0,26.3483,26.3984,26.3483,26.3984,26600.0
2009-06-03 14:50:00,36.86,36.87,36.84,36.87,25500.0,26.3912,26.3984,26.3769,26.3984,25500.0
2009-06-03 14:55:00,36.86,36.94,36.86,36.91,43000.0,26.3912,26.4485,26.3912,26.427,43000.0
2009-06-03 15:00:00,36.92,36.93,36.9,36.92,42100.0,26.4342,26.4413,26.4199,26.4342,42100.0
2009-06-03 15:05:00,36.92,36.95,36.89,36.94,48300.0,26.4342,26.4557,26.4127,26.4485,48300.0
2009-06-03 15:10:00,36.94,36.95,36.91,36.95,51400.0,26.4485,26.4557,26.427,26.4557,51400.0
2009-06-03 15:15:00,36.95,37.0,36.93,36.96,51500.0,26.4557,26.4915,26.4413,26.4628,51500.0
2009-06-03 15:20:00,36.97,36.97,36.93,36.95,68600.0,26.47,26.47,26.4413,26.4557,68600.0
2009-06-03 15:25:00,36.96,36.99,36.93,36.95,45200.0,26.4628,26.4843,26.4413,26.4557,45200.0
2009-06-03 15:30:00,36.95,36.98,36.9,36.93,107400.0,26.4557,26.4771,26.4199,26.4413,107400.0
2009-06-03 15:35:00,36.93,36.96,36.9,36.95,45900.0,26.4413,26.4628,26.4199,26.4557,45900.0
2009-06-03 15:40:00,36.95,37.06,36.93,37.05,73500.0,26.4557,26.5344,26.4413,26.5273,73500.0
2009-06-03 15:45:00,37.05,37.09,37.0,37.09,89600.0,26.5273,26.5559,26.4915,26.5559,89600.0
2009-06-03 15:50:00,37.09,37.17,37.08,37.13,113400.0,26.5559,26.6132,26.5487,26.5845,113400.0
2009-06-03 15:55:00,37.14,37.26,37.12,37.24,234900.0,26.5917,26.6776,26.5774,26.6633,234900.0
2009-06-04 09:30:00,37.14,37.38,36.81,37.3,25000.0,26.5917,26.7635,26.3554,26.7063,25000.0
2009-06-04 09:35:00,37.31,37.42,37.08,37.31,28000.0,26.7134,26.7922,26.5487,26.7134,28000.0
2009-06-04 09:40:00,37.3,37.3,37.11,37.24,23000.0,26.7063,26.7063,26.5702,26.6633,23000.0
2009-06-04 09:45:00,37.26,37.4,37.24,37.35,32100.0,26.6776,26.7779,26.6633,26.7421,32100.0
2009-06-04 09:50:00,37.32,37.35,37.22,37.32,26100.0,26.7206,26.7421,26.649,26.7206,26100.0
2009-06-04 09:55:00,37.32,37.43,37.28,37.28,45500.0,26.7206,26.7993,26.6919,26.6919,45500.0
2009-06-04 10:00:00,37.27,37.39,37.18,37.37,54000.0,26.6848,26.7707,26.6203,26.7564,54000.0
2009-06-04 10:05:00,37.37,37.39,37.24,37.38,71300.0,26.7564,26.7707,26.6633,26.7635,71300.0
2009-06-04 10:10:00,37.37,37.38,37.23,37.33,34000.0,26.7564,26.7635,26.6561,26.7277,34000.0
2009-06-04 10:15:00,37.33,37.39,37.23,37.27,37400.0,26.7277,26.7707,26.6561,26.6848,37400.0
2009-06-04 10:20:00,37.27,37.4,37.21,37.4,30300.0,26.6848,26.7779,26.6418,26.7779,30300.0
2009-06-04 10:25:00,37.4,37.4,37.25,37.32,36500.0,26.7779,26.7779,26.6705,26.7206,36500.0
2009-06-04 10:30:00,37.34,37.36,37.26,37.33,47400.0,26.7349,26.7492,26.6776,26.7277,47400.0
2009-06-04 10:35:00,37.33,37.33,37.17,37.21,31400.0,26.7277,26.7277,26.6132,26.6418,31400.0
2009-06-04 10:40:00,37.22,37.29,37.19,37.26,16800.0,26.649,26.6991,26.6275,26.6776,16800.0
2009-06-04 10:45:00,37.25,37.28,37.11,37.11,22800.0,26.6705,26.6919,26.5702,26.5702,22800.0
2009-06-04 10:50:00,37.11,37.24,37.11,37.18,32300.0,26.5702,26.6633,26.5702,26.6203,32300.0
2009-06-04 10:55:00,37.18,37.31,37.17,37.19,25100.0,26.6203,26.7134,26.6132,26.6275,25100.0
2009-06-04 11:00:00,37.2,37.3,37.2,37.21,22800.0,26.6347,26.7063,26.6347,26.6418,22800.0
2009-06-04 11:05:00,37.21,37.21,37.12,37.15,19400.0,26.6418,26.6418,26.5774,26.5989,19400.0
2009-06-04 11:10:00,37.16,37.26,37.15,37.22,37600.0,26.606,26.6776,26.5989,26.649,37600.0
2009-06-04 11:15:00,37.22,37.23,37.2,37.2,27700.0,26.649,26.6561,26.6347,26.6347,27700.0
2009-06-04 11:20:00,37.2,37.21,37.14,37.15,31900.0,26.6347,26.6418,26.5917,26.5989,31900.0
2009-06-04 11:25:00,37.15,37.15,37.02,37.04,43300.0,26.5989,26.5989,26.5058,26.5201,43300.0
2009-06-04 11:30:00,37.05,37.12,36.96,37.12,38200.0,26.5273,26.5774,26.4628,26.5774,38200.0
2009-06-04 11:35:00,37.11,37.12,37.06,37.07,8500.0,26.5702,26.5774,26.5344,26.5416,8500.0
2009-06-04 11:40:00,37.08,37.21,37.04,37.17,19100.0,26.5487,26.6418,26.5201,26.6132,19100.0
2009-06-04 11:45:00,37.16,37.16,37.12,37.15,8400.0,26.606,26.606,26.5774,26.5989,8400.0
2009-06-04 11:50:00,37.15,37.15,37.07,37.08,11500.0,26.5989,26.5989,26.5416,26.5487,11500.0
2009-06-04 11:55:00,37.08,37.1,37.06,37.06,13900.0,26.5487,26.5631,26.5344,26.5344,13900.0
2009-06-04 12:00:00,37.06,37.18,37.03,37.18,35300.0,26.5344,26.6203,26.5129,26.6203,35300.0
2009-06-04 12:05:00,37.18,37.18,37.08,37.09,10800.0,26.6203,26.6203,26.5487,26.5559,10800.0
2009-06-04 12:10:00,37.08,37.09,37.05,37.05,10700.0,26.5487,26.5559,26.5273,26.5273,10700.0
2009-06-04 12:15:00,37.06,37.14,37.05,37.08,18700.0,26.5344,26.5917,26.5273,26.5487,18700.0
2009-06-04 12:20:00,37.07,37.16,37.04,37.15,36300.0,26.5416,26.606,26.5201,26.5989,36300.0
2009-06-04 12:25:00,37.15,37.18,37.11,37.14,15600.0,26.5989,26.6203,26.5702,26.5917,15600.0
2009-06-04 12:30:00,37.14,37.15,37.12,37.15,3200.0,26.5917,26.5989,26.5774,26.5989,3200.0
2009-06-04 12:35:00,37.15,37.15,37.08,37.11,13800.0,26.5989,26.5989,26.5487,26.5702,13800.0
2009-06-04 12:40:00,37.11,37.15,37.11,37.14,8400.0,26.5702,26.5989,26.5702,26.5917,8400.0
2009-06-04 12:45:00,37.15,37.18,37.1,37.11,18900.0,26.5989,26.6203,26.5631,26.5702,18900.0
2009-06-04 12:50:00,37.11,37.11,37.1,37.11,6500.0,26.5702,26.5702,26.5631,26.5702,6500.0
2009-06-04 12:55:00,37.1,37.11,37.1,37.11,14800.0,26.5631,26.5702,26.5631,26.5702,14800.0
2009-06-04 13:00:00,37.1,37.11,37.1,37.1,10900.0,26.5631,26.5702,26.5631,26.5631,10900.0
2009-06-04 13:05:00,37.1,37.11,37.1,37.1,17800.0,26.5631,26.5702,26.5631,26.5631,17800.0
2009-06-04 13:10:00,37.11,37.14,37.1,37.1,24300.0,26.5702,26.5917,26.5631,26.5631,24300.0
2009-06-04 13:15:00,37.1,37.12,37.1,37.1,16100.0,26.5631,26.5774,26.5631,26.5631,16100.0
2009-06-04 13:20:00,37.11,37.11,37.1,37.1,31600.0,26.5702,26.5702,26.5631,26.5631,31600.0
2009-06-04 13:25:00,37.1,37.12,37.1,37.12,17900.0,26.5631,26.5774,26.5631,26.5774,17900.0
2009-06-04 13:30:00,37.11,37.2,37.11,37.19,27700.0,26.5702,26.6347,26.5702,26.6275,27700.0
2009-06-04 13:35:00,37.19,37.22,37.16,37.22,27700.0,26.6275,26.649,26.606,26.649,27700.0
2009-06-04 13:40:00,37.23,37.25,37.2,37.21,23700.0,26.6561,26.6705,26.6347,26.6418,23700.0
2009-06-04 13:45:00,37.2,37.27,37.2,37.25,35200.0,26.6347,26.6848,26.6347,26.6705,35200.0
2009-06-04 13:50:00,37.25,37.26,37.15,37.21,36100.0,26.6705,26.6776,26.5989,26.6418,36100.0
2009-06-04 13:55:00,37.22,37.22,37.2,37.21,27600.0,26.649,26.649,26.6347,26.6418,27600.0
2009-06-04 14:00:00,37.21,37.22,37.16,37.17,18500.0,26.6418,26.649,26.606,26.6132,18500.0
2009-06-04 14:05:00,37.18,37.24,37.17,37.23,44900.0,26.6203,26.6633,26.6132,26.6561,44900.0
2009-06-04 14:10:00,37.23,37.23,37.19,37.19,16400.0,26.6561,26.6561,26.6275,26.6275,16400.0
2009-06-04 14:15:00,37.19,37.27,37.18,37.25,26300.0,26.6275,26.6848,26.6203,26.6705,26300.0
2009-06-04 14:20:00,37.25,37.25,37.2,37.21,23700.0,26.6705,26.6705,26.6347,26.6418,23700.0
2009-06-04 14:25:00,37.21,37.27,37.21,37.24,23600.0,26.6418,26.6848,26.6418,26.6633,23600.0
2009-06-04 14:30:00,37.25,37.26,37.24,37.26,21800.0,26.6705,26.6776,26.6633,26.6776,21800.0
2009-06-04 14:35:00,37.25,37.28,37.24,37.27,23600.0,26.6705,26.6919,26.6633,26.6848,23600.0
2009-06-04 14:40:00,37.27,37.32,37.26,37.31,24700.0,26.6848,26.7206,26.6776,26.7134,24700.0
2009-06-04 14:45:00,37.3,37.31,37.25,37.27,22600.0,26.7063,26.7134,26.6705,26.6848,22600.0
2009-06-04 14:50:00,37.27,37.29,37.23,37.26,31500.0,26.6848,26.6991,26.6561,26.6776,31500.0
2009-06-04 14:55:00,37.26,37.26,37.22,37.25,17400.0,26.6776,26.6776,26.649,26.6705,17400.0
2009-06-04 15:00:00,37.25,37.3,37.22,37.25,26700.0,26.6705,26.7063,26.649,26.6705,26700.0
2009-06-04 15:05:00,37.25,37.3,37.24,37.27,29100.0,26.6705,26.7063,26.6633,26.6848,29100.0
2009-06-04 15:10:00,37.26,37.28,37.24,37.26,29300.0,26.6776,26.6919,26.6633,26.6776,29300.0
2009-06-04 15:15:00,37.26,37.31,37.25,37.3,54500.0,26.6776,26.7134,26.6705,26.7063,54500.0
2009-06-04 15:20:00,37.3,37.35,37.3,37.31,49000.0,26.7063,26.7421,26.7063,26.7134,49000.0
2009-06-04 15:25:00,37.32,37.35,37.29,37.33,50300.0,26.7206,26.7421,26.6991,26.7277,50300.0
2009-06-04 15:30:00,37.33,37.35,37.33,37.35,52200.0,26.7277,26.7421,26.7277,26.7421,52200.0
2009-06-04 15:35:00,37.35,37.39,37.34,37.39,57400.0,26.7421,26.7707,26.7349,26.7707,57400.0
2009-06-04 15:40:00,37.39,37.49,37.37,37.48,109200.0,26.7707,26.8423,26.7564,26.8351,109200.0
2009-06-04 15:45:00,37.49,37.54,37.41,37.5,139100.0,26.8423,26.8781,26.785,26.8495,139100.0
2009-06-04 15:50:00,37.5,37.54,37.45,37.52,156200.0,26.8495,26.8781,26.8137,26.8638,156200.0
2009-06-04 15:55:00,37.52,37.6,37.45,37.49,203600.0,26.8638,26.9211,26.8137,26.8423,203600.0
2009-06-05 09:30:00,37.99,38.0,37.88,37.9,72000.0,27.2003,27.2074,27.1215,27.1358,72000.0
2009-06-05 09:35:00,37.89,38.16,37.87,38.14,99300.0,27.1287,27.322,27.1144,27.3077,99300.0
2009-06-05 09:40:00,38.14,38.2,38.1,38.1,40300.0,27.3077,27.3506,27.279,27.279,40300.0
2009-06-05 09:45:00,38.1,38.11,37.96,38.01,55100.0,27.279,27.2862,27.1788,27.2146,55100.0
2009-06-05 09:50:00,38.01,38.01,37.65,37.69,47000.0,27.2146,27.2146,26.9569,26.9855,47000.0
2009-06-05 09:55:00,37.7,37.8,37.58,37.8,51400.0,26.9927,27.0643,26.9067,27.0643,51400.0
2009-06-05 10:00:00,37.81,37.82,37.59,37.74,61300.0,27.0714,27.0786,26.9139,27.0213,61300.0
2009-06-05 10:05:00,37.74,37.77,37.49,37.49,73200.0,27.0213,27.0428,26.8423,26.8423,73200.0
2009-06-05 10:10:00,37.48,37.53,37.41,37.41,43200.0,26.8351,26.8709,26.785,26.785,43200.0
2009-06-05 10:15:00,37.4,37.54,37.39,37.44,44900.0,26.7779,26.8781,26.7707,26.8065,44900.0
2009-06-05 10:20:00,37.43,37.51,37.39,37.45,33300.0,26.7993,26.8566,26.7707,26.8137,33300.0
2009-06-05 10:25:00,37.45,37.45,37.34,37.39,39300.0,26.8137,26.8137,26.7349,26.7707,39300.0
2009-06-05 10:30:00,37.39,37.53,37.36,37.53,40000.0,26.7707,26.8709,26.7492,26.8709,40000.0
2009-06-05 10:35:00,37.52,37.57,37.42,37.46,26200.0,26.8638,26.8996,26.7922,26.8208,26200.0
2009-06-05 10:40:00,37.46,37.61,37.45,37.59,26800.0,26.8208,26.9282,26.8137,26.9139,26800.0
2009-06-05 10:45:00,37.6,37.68,37.57,37.63,41600.0,26.9211,26.9783,26.8996,26.9425,41600.0
2009-06-05 10:50:00,37.62,37.72,37.58,37.71,32600.0,26.9354,27.007,26.9067,26.9998,32600.0
2009-06-05 10:55:00,37.71,37.72,37.6,37.66,47700.0,26.9998,27.007,26.9211,26.964,47700.0
2009-06-05 11:00:00,37.66,37.72,37.57,37.65,67400.0,26.964,27.007,26.8996,26.9569,67400.0
2009-06-05 11:05:00,37.65,37.76,37.64,37.68,23100.0,26.9569,27.0356,26.9497,26.9783,23100.0
2009-06-05 11:10:00,37.67,37.69,37.58,37.59,30900.0,26.9712,26.9855,26.9067,26.9139,30900.0
2009-06-05 11:15:00,37.59,37.64,37.57,37.61,25400.0,26.9139,26.9497,26.8996,26.9282,25400.0
2009-06-05 11:20:00,37.63,37.76,37.61,37.73,45500.0,26.9425,27.0356,26.9282,27.0141,45500.0
2009-06-05 11:25:00,37.74,37.77,37.67,37.76,45400.0,27.0213,27.0428,26.9712,27.0356,45400.0
2009-06-05 11:30:00,37.76,37.81,37.71,37.71,27100.0,27.0356,27.0714,26.9998,26.9998,27100.0
2009-06-05 11:35:00,37.72,37.75,37.69,37.75,14800.0,27.007,27.0285,26.9855,27.0285,14800.0
2009-06-05 11:40:00,37.74,37.8,37.7,37.8,20500.0,27.0213,27.0643,26.9927,27.0643,20500.0
2009-06-05 11:45:00,37.79,37.83,37.69,37.72,24400.0,27.0571,27.0857,26.9855,27.007,24400.0
2009-06-05 11:50:00,37.72,37.87,37.71,37.84,44100.0,27.007,27.1144,26.9998,27.0929,44100.0
2009-06-05 11:55:00,37.81,37.9,37.76,37.88,23900.0,27.0714,27.1358,27.0356,27.1215,23900.0
2009-06-05 12:00:00,37.88,37.88,37.81,37.85,16900.0,27.1215,27.1215,27.0714,27.1001,16900.0
2009-06-05 12:05:00,37.85,37.9,37.79,37.79,20800.0,27.1001,27.1358,27.0571,27.0571,20800.0
2009-06-05 12:10:00,37.79,37.79,37.71,37.78,14000.0,27.0571,27.0571,26.9998,27.0499,14000.0
2009-06-05 12:15:00,37.78,37.8,37.73,37.74,16600.0,27.0499,27.0643,27.0141,27.0213,16600.0
2009-06-05 12:20:00,37.74,37.78,37.72,37.77,19100.0,27.0213,27.0499,27.007,27.0428,19100.0
2009-06-05 12:25:00,37.77,37.84,37.71,37.74,38200.0,27.0428,27.0929,26.9998,27.0213,38200.0
2009-06-05 12:30:00,37.75,37.82,37.72,37.81,26900.0,27.0285,27.0786,27.007,27.0714,26900.0
2009-06-05 12:35:00,37.8,37.86,37.76,37.83,26000.0,27.0643,27.1072,27.0356,27.0857,26000.0
2009-06-05 12:40:00,37.82,37.83,37.75,37.75,9600.0,27.0786,27.0857,27.0285,27.0285,9600.0
2009-06-05 12:45:00,37.75,37.83,37.75,37.81,15900.0,27.0285,27.0857,27.0285,27.0714,15900.0
2009-06-05 12:50:00,37.8,37.83,37.77,37.81,10200.0,27.0643,27.0857,27.0428,27.0714,10200.0
2009-06-05 12:55:00,37.81,37.83,37.79,37.82,12900.0,27.0714,27.0857,27.0571,27.0786,12900.0
2009-06-05 13:00:00,37.81,37.82,37.79,37.81,11800.0,27.0714,27.0786,27.0571,27.0714,11800.0
2009-06-05 13:05:00,37.81,37.82,37.8,37.8,10400.0,27.0714,27.0786,27.0643,27.0643,10400.0
2009-06-05 13:10:00,37.81,37.81,37.7,37.75,47500.0,27.0714,27.0714,26.9927,27.0285,47500.0
2009-06-05 13:15:00,37.76,37.8,37.74,37.76,15600.0,27.0356,27.0643,27.0213,27.0356,15600.0
2009-06-05 13:20:00,37.76,37.77,37.7,37.75,19100.0,27.0356,27.0428,26.9927,27.0285,19100.0
2009-06-05 13:25:00,37.75,37.76,37.72,37.73,17100.0,27.0285,27.0356,27.007,27.0141,17100.0
2009-06-05 13:30:00,37.73,37.76,37.72,37.76,16200.0,27.0141,27.0356,27.007,27.0356,16200.0
2009-06-05 13:35:00,37.76,37.77,37.74,37.76,16100.0,27.0356,27.0428,27.0213,27.0356,16100.0
2009-06-05 13:40:00,37.76,37.83,37.76,37.79,27900.0,27.0356,27.0857,27.0356,27.0571,27900.0
2009-06-05 13:45:00,37.8,37.81,37.79,37.81,7200.0,27.0643,27.0714,27.0571,27.0714,7200.0
2009-06-05 13:50:00,37.81,37.82,37.79,37.8,11700.0,27.0714,27.0786,27.0571,27.0643,11700.0
2009-06-05 13:55:00,37.81,37.81,37.75,37.78,33000.0,27.0714,27.0714,27.0285,27.0499,33000.0
2009-06-05 14:00:00,37.76,37.78,37.73,37.76,43700.0,27.0356,27.0499,27.0141,27.0356,43700.0
2009-06-05 14:05:00,37.76,37.79,37.65,37.65,52100.0,27.0356,27.0571,26.9569,26.9569,52100.0
2009-06-05 14:10:00,37.65,37.69,37.61,37.62,19200.0,26.9569,26.9855,26.9282,26.9354,19200.0
2009-06-05 14:15:00,37.62,37.66,37.51,37.59,33300.0,26.9354,26.964,26.8566,26.9139,33300.0
2009-06-05 14:20:00,37.58,37.6,37.49,37.51,33600.0,26.9067,26.9211,26.8423,26.8566,33600.0
2009-06-05 14:25:00,37.51,37.53,37.49,37.49,15000.0,26.8566,26.8709,26.8423,26.8423,15000.0
2009-06-05 14:30:00,37.49,37.56,37.42,37.49,48700.0,26.8423,26.8924,26.7922,26.8423,48700.0
2009-06-05 14:35:00,37.48,37.58,37.44,37.48,34400.0,26.8351,26.9067,26.8065,26.8351,34400.0
2009-06-05 14:40:00,37.48,37.56,37.47,37.54,19900.0,26.8351,26.8924,26.828,26.8781,19900.0
2009-06-05 14:45:00,37.55,37.57,37.5,37.54,17800.0,26.8853,26.8996,26.8495,26.8781,17800.0
2009-06-05 14:50:00,37.55,37.6,37.54,37.55,19700.0,26.8853,26.9211,26.8781,26.8853,19700.0
2009-06-05 14:55:00,37.55,37.61,37.51,37.52,20100.0,26.8853,26.9282,26.8566,26.8638,20100.0
2009-06-05 15:00:00,37.52,37.57,37.47,37.54,47300.0,26.8638,26.8996,26.828,26.8781,47300.0
2009-06-05 15:05:00,37.55,37.61,37.52,37.54,52400.0,26.8853,26.9282,26.8638,26.8781,52400.0
2009-06-05 15:10:00,37.54,37.58,37.51,37.56,31200.0,26.8781,26.9067,26.8566,26.8924,31200.0
2009-06-05 15:15:00,37.57,37.57,37.49,37.51,35400.0,26.8996,26.8996,26.8423,26.8566,35400.0
2009-06-05 15:20:00,37.51,37.56,37.48,37.5,39200.0,26.8566,26.8924,26.8351,26.8495,39200.0
2009-06-05 15:25:00,37.51,37.55,37.44,37.5,57100.0,26.8566,26.8853,26.8065,26.8495,57100.0
2009-06-05 15:30:00,37.5,37.54,37.48,37.54,18500.0,26.8495,26.8781,26.8351,26.8781,18500.0
2009-06-05 15:35:00,37.54,37.63,37.53,37.59,51100.0,26.8781,26.9425,26.8709,26.9139,51100.0
2009-06-05 15:40:00,37.59,37.65,37.53,37.58,46200.0,26.9139,26.9569,26.8709,26.9067,46200.0
2009-06-05 15:45:00,37.57,37.6,37.46,37.5,86800.0,26.8996,26.9211,26.8208,26.8495,86800.0
2009-06-05 15:50:00,37.51,37.59,37.47,37.57,63800.0,26.8566,26.9139,26.828,26.8996,63800.0
2009-06-05 15:55:00,37.57,37.65,37.52,37.65,84900.0,26.8996,26.9569,26.8638,26.9569,84900.0
2009-06-08 09:30:00,37.65,37.65,37.43,37.61,28200.0,26.9569,26.9569,26.7993,26.9282,28200.0
2009-06-08 09:35:00,37.63,37.75,37.61,37.74,21500.0,26.9425,27.0285,26.9282,27.0213,21500.0
2009-06-08 09:40:00,37.76,37.76,37.46,37.5,33200.0,27.0356,27.0356,26.8208,26.8495,33200.0
2009-06-08 09:45:00,37.5,37.53,37.47,37.47,38600.0,26.8495,26.8709,26.828,26.828,38600.0
2009-06-08 09:50:00,37.46,37.52,37.37,37.51,26300.0,26.8208,26.8638,26.7564,26.8566,26300.0
2009-06-08 09:55:00,37.51,37.53,37.37,37.39,12200.0,26.8566,26.8709,26.7564,26.7707,12200.0
2009-06-08 10:00:00,37.37,37.42,37.31,37.35,26000.0,26.7564,26.7922,26.7134,26.7421,26000.0
2009-06-08 10:05:00,37.35,37.37,37.3,37.35,17400.0,26.7421,26.7564,26.7063,26.7421,17400.0
2009-06-08 10:10:00,37.37,37.4,37.33,37.34,27600.0,26.7564,26.7779,26.7277,26.7349,27600.0
2009-06-08 10:15:00,37.34,37.34,37.25,37.3,27600.0,26.7349,26.7349,26.6705,26.7063,27600.0
2009-06-08 10:20:00,37.29,37.29,37.18,37.19,14500.0,26.6991,26.6991,26.6203,26.6275,14500.0
2009-06-08 10:25:00,37.2,37.25,37.16,37.18,12600.0,26.6347,26.6705,26.606,26.6203,12600.0
2009-06-08 10:30:00,37.18,37.19,37.15,37.17,9500.0,26.6203,26.6275,26.5989,26.6132,9500.0
2009-06-08 10:35:00,37.18,37.24,37.17,37.24,10600.0,26.6203,26.6633,26.6132,26.6633,10600.0
2009-06-08 10:40:00,37.27,37.35,37.26,37.34,17800.0,26.6848,26.7421,26.6776,26.7349,17800.0
2009-06-08 10:45:00,37.35,37.35,37.31,37.33,13200.0,26.7421,26.7421,26.7134,26.7277,13200.0
2009-06-08 10:50:00,37.33,37.46,37.33,37.46,24200.0,26.7277,26.8208,26.7277,26.8208,24200.0
2009-06-08 10:55:00,37.44,37.45,37.36,37.36,12000.0,26.8065,26.8137,26.7492,26.7492,12000.0
2009-06-08 11:00:00,37.36,37.38,37.31,37.33,9900.0,26.7492,26.7635,26.7134,26.7277,9900.0
2009-06-08 11:05:00,37.33,37.35,37.17,37.17,16600.0,26.7277,26.7421,26.6132,26.6132,16600.0
2009-06-08 11:10:00,37.17,37.17,37.13,37.17,9300.0,26.6132,26.6132,26.5845,26.6132,9300.0
2009-06-08 11:15:00,37.17,37.21,37.16,37.19,12700.0,26.6132,26.6418,26.606,26.6275,12700.0
2009-06-08 11:20:00,37.19,37.25,37.18,37.21,11000.0,26.6275,26.6705,26.6203,26.6418,11000.0
2009-06-08 11:25:00,37.2,37.21,37.1,37.11,6300.0,26.6347,26.6418,26.5631,26.5702,6300.0
2009-06-08 11:30:00,37.1,37.12,37.06,37.11,16600.0,26.5631,26.5774,26.5344,26.5702,16600.0
2009-06-08 11:35:00,37.11,37.18,37.06,37.18,10700.0,26.5702,26.6203,26.5344,26.6203,10700.0
2009-06-08 11:40:00,37.17,37.19,37.14,37.14,8200.0,26.6132,26.6275,26.5917,26.5917,8200.0
2009-06-08 11:45:00,37.14,37.14,37.08,37.1,7900.0,26.5917,26.5917,26.5487,26.5631,7900.0
2009-06-08 11:50:00,37.1,37.13,37.07,37.08,14900.0,26.5631,26.5845,26.5416,26.5487,14900.0
2009-06-08 11:55:00,37.08,37.1,37.07,37.08,8300.0,26.5487,26.5631,26.5416,26.5487,8300.0
2009-06-08 12:00:00,37.08,37.09,37.0,37.02,15100.0,26.5487,26.5559,26.4915,26.5058,15100.0
2009-06-08 12:05:00,37.03,37.09,37.02,37.09,13200.0,26.5129,26.5559,26.5058,26.5559,13200.0
2009-06-08 12:10:00,37.09,37.09,37.04,37.04,14400.0,26.5559,26.5559,26.5201,26.5201,14400.0
2009-06-08 12:15:00,37.04,37.07,37.03,37.06,10000.0,26.5201,26.5416,26.5129,26.5344,10000.0
2009-06-08 12:20:00,37.07,37.1,37.06,37.08,24300.0,26.5416,26.5631,26.5344,26.5487,24300.0
2009-06-08 12:25:00,37.09,37.1,37.06,37.07,11300.0,26.5559,26.5631,26.5344,26.5416,11300.0
2009-06-08 12:30:00,37.07,37.09,37.03,37.04,9700.0,26.5416,26.5559,26.5129,26.5201,9700.0
2009-06-08 12:35:00,37.03,37.05,37.03,37.05,14500.0,26.5129,26.5273,26.5129,26.5273,14500.0
2009-06-08 12:40:00,37.05,37.08,37.05,37.07,7200.0,26.5273,26.5487,26.5273,26.5416,7200.0
2009-06-08 12:45:00,37.08,37.08,37.06,37.07,9500.0,26.5487,26.5487,26.5344,26.5416,9500.0
2009-06-08 12:50:00,37.07,37.07,37.01,37.04,17400.0,26.5416,26.5416,26.4986,26.5201,17400.0
2009-06-08 12:55:00,37.05,37.05,36.98,36.99,14400.0,26.5273,26.5273,26.4771,26.4843,14400.0
2009-06-08 13:00:00,37.0,37.05,36.98,37.04,22300.0,26.4915,26.5273,26.4771,26.5201,22300.0
2009-06-08 13:05:00,37.04,37.06,37.03,37.04,10300.0,26.5201,26.5344,26.5129,26.5201,10300.0
2009-06-08 13:10:00,37.04,37.08,37.03,37.08,16000.0,26.5201,26.5487,26.5129,26.5487,16000.0
2009-06-08 13:15:00,37.07,37.1,37.05,37.09,10500.0,26.5416,26.5631,26.5273,26.5559,10500.0
2009-06-08 13:20:00,37.1,37.13,37.09,37.1,13400.0,26.5631,26.5845,26.5559,26.5631,13400.0
2009-06-08 13:25:00,37.09,37.1,37.05,37.09,10300.0,26.5559,26.5631,26.5273,26.5559,10300.0
2009-06-08 13:30:00,37.09,37.11,37.08,37.1,12700.0,26.5559,26.5702,26.5487,26.5631,12700.0
2009-06-08 13:35:00,37.11,37.17,37.11,37.16,14100.0,26.5702,26.6132,26.5702,26.606,14100.0
2009-06-08 13:40:00,37.16,37.19,37.13,37.18,18200.0,26.606,26.6275,26.5845,26.6203,18200.0
2009-06-08 13:45:00,37.18,37.28,37.16,37.26,25700.0,26.6203,26.6919,26.606,26.6776,25700.0
2009-06-08 13:50:00,37.26,37.26,37.19,37.21,24800.0,26.6776,26.6776,26.6275,26.6418,24800.0
2009-06-08 13:55:00,37.22,37.25,37.2,37.25,9800.0,26.649,26.6705,26.6347,26.6705,9800.0
2009-06-08 14:00:00,37.24,37.25,37.21,37.21,6800.0,26.6633,26.6705,26.6418,26.6418,6800.0
2009-06-08 14:05:00,37.22,37.23,37.2,37.23,8100.0,26.649,26.6561,26.6347,26.6561,8100.0
2009-06-08 14:10:00,37.24,37.27,37.22,37.23,24900.0,26.6633,26.6848,26.649,26.6561,24900.0
2009-06-08 14:15:00,37.24,37.26,37.23,37.25,7900.0,26.6633,26.6776,26.6561,26.6705,7900.0
2009-06-08 14:20:00,37.24,37.28,37.21,37.27,12300.0,26.6633,26.6919,26.6418,26.6848,12300.0
2009-06-08 14:25:00,37.27,37.27,37.21,37.27,12300.0,26.6848,26.6848,26.6418,26.6848,12300.0
2009-06-08 14:30:00,37.28,37.32,37.21,37.21,16900.0,26.6919,26.7206,26.6418,26.6418,16900.0
2009-06-08 14:35:00,37.21,37.23,37.18,37.18,12100.0,26.6418,26.6561,26.6203,26.6203,12100.0
2009-06-08 14:40:00,37.18,37.21,37.17,37.19,17800.0,26.6203,26.6418,26.6132,26.6275,17800.0
2009-06-08 14:45:00,37.2,37.22,37.13,37.19,38200.0,26.6347,26.649,26.5845,26.6275,38200.0
2009-06-08 14:50:00,37.22,37.23,37.13,37.13,15300.0,26.649,26.6561,26.5845,26.5845,15300.0
2009-06-08 14:55:00,37.14,37.22,37.14,37.21,10600.0,26.5917,26.649,26.5917,26.6418,10600.0
2009-06-08 15:00:00,37.21,37.25,37.18,37.19,16300.0,26.6418,26.6705,26.6203,26.6275,16300.0
2009-06-08 15:05:00,37.19,37.24,37.18,37.22,14400.0,26.6275,26.6633,26.6203,26.649,14400.0
2009-06-08 15:10:00,37.22,37.23,37.17,37.18,28600.0,26.649,26.6561,26.6132,26.6203,28600.0
2009-06-08 15:15:00,37.19,37.35,37.17,37.26,53000.0,26.6275,26.7421,26.6132,26.6776,53000.0
2009-06-08 15:20:00,37.25,37.52,37.24,37.42,123800.0,26.6705,26.8638,26.6633,26.7922,123800.0
2009-06-08 15:25:00,37.42,37.49,37.42,37.42,36800.0,26.7922,26.8423,26.7922,26.7922,36800.0
2009-06-08 15:30:00,37.42,37.69,37.42,37.61,125300.0,26.7922,26.9855,26.7922,26.9282,125300.0
2009-06-08 15:35:00,37.61,37.77,37.58,37.64,71200.0,26.9282,27.0428,26.9067,26.9497,71200.0
2009-06-08 15:40:00,37.64,37.72,37.55,37.55,66800.0,26.9497,27.007,26.8853,26.8853,66800.0
2009-06-08 15:45:00,37.55,37.67,37.55,37.62,63300.0,26.8853,26.9712,26.8853,26.9354,63300.0
2009-06-08 15:50:00,37.63,37.65,37.51,37.54,84800.0,26.9425,26.9569,26.8566,26.8781,84800.0
2009-06-08 15:55:00,37.53,37.62,37.48,37.51,102300.0,26.8709,26.9354,26.8351,26.8566,102300.0
2009-06-09 09:30:00,37.52,37.6,37.48,37.52,23300.0,26.8638,26.9211,26.8351,26.8638,23300.0
2009-06-09 09:35:00,37.58,37.65,37.54,37.65,21900.0,26.9067,26.9569,26.8781,26.9569,21900.0
2009-06-09 09:40:00,37.64,37.67,37.54,37.58,31200.0,26.9497,26.9712,26.8781,26.9067,31200.0
2009-06-09 09:45:00,37.58,37.61,37.41,37.42,21200.0,26.9067,26.9282,26.785,26.7922,21200.0
2009-06-09 09:50:00,37.42,37.44,37.3,37.3,20900.0,26.7922,26.8065,26.7063,26.7063,20900.0
2009-06-09 09:55:00,37.3,37.32,37.2,37.3,21700.0,26.7063,26.7206,26.6347,26.7063,21700.0
2009-06-09 10:00:00,37.29,37.31,37.13,37.21,22400.0,26.6991,26.7134,26.5845,26.6418,22400.0
2009-06-09 10:05:00,37.21,37.27,37.2,37.2,19500.0,26.6418,26.6848,26.6347,26.6347,19500.0
2009-06-09 10:10:00,37.2,37.23,37.13,37.2,21100.0,26.6347,26.6561,26.5845,26.6347,21100.0
2009-06-09 10:15:00,37.19,37.19,37.09,37.11,22100.0,26.6275,26.6275,26.5559,26.5702,22100.0
2009-06-09 10:20:00,37.12,37.17,37.06,37.09,17800.0,26.5774,26.6132,26.5344,26.5559,17800.0
2009-06-09 10:25:00,37.09,37.1,37.01,37.1,13600.0,26.5559,26.5631,26.4986,26.5631,13600.0
2009-06-09 10:30:00,37.09,37.1,37.06,37.08,7000.0,26.5559,26.5631,26.5344,26.5487,7000.0
2009-06-09 10:35:00,37.08,37.12,37.08,37.11,11000.0,26.5487,26.5774,26.5487,26.5702,11000.0
2009-06-09 10:40:00,37.11,37.15,37.11,37.13,8200.0,26.5702,26.5989,26.5702,26.5845,8200.0
2009-06-09 10:45:00,37.12,37.15,37.09,37.1,7800.0,26.5774,26.5989,26.5559,26.5631,7800.0
2009-06-09 10:50:00,37.11,37.11,37.02,37.03,9700.0,26.5702,26.5702,26.5058,26.5129,9700.0
2009-06-09 10:55:00,37.02,37.09,37.02,37.07,13200.0,26.5058,26.5559,26.5058,26.5416,13200.0
2009-06-09 11:00:00,37.06,37.07,37.0,37.05,8600.0,26.5344,26.5416,26.4915,26.5273,8600.0
2009-06-09 11:05:00,37.05,37.1,37.05,37.09,6400.0,26.5273,26.5631,26.5273,26.5559,6400.0
2009-06-09 11:10:00,37.11,37.14,37.1,37.1,4900.0,26.5702,26.5917,26.5631,26.5631,4900.0
2009-06-09 11:15:00,37.09,37.18,37.09,37.16,5000.0,26.5559,26.6203,26.5559,26.606,5000.0
2009-06-09 11:20:00,37.16,37.16,37.1,37.15,6000.0,26.606,26.606,26.5631,26.5989,6000.0
2009-06-09 11:25:00,37.16,37.18,37.12,37.12,15400.0,26.606,26.6203,26.5774,26.5774,15400.0
2009-06-09 11:30:00,37.11,37.12,37.08,37.1,7800.0,26.5702,26.5774,26.5487,26.5631,7800.0
2009-06-09 11:35:00,37.08,37.08,37.02,37.05,9400.0,26.5487,26.5487,26.5058,26.5273,9400.0
2009-06-09 11:40:00,37.05,37.05,37.01,37.02,8900.0,26.5273,26.5273,26.4986,26.5058,8900.0
2009-06-09 11:45:00,37.03,37.05,37.02,37.03,7600.0,26.5129,26.5273,26.5058,26.5129,7600.0
2009-06-09 11:50:00,37.02,37.03,37.0,37.01,3600.0,26.5058,26.5129,26.4915,26.4986,3600.0
2009-06-09 11:55:00,37.02,37.03,37.01,37.03,4600.0,26.5058,26.5129,26.4986,26.5129,4600.0
2009-06-09 12:00:00,37.03,37.04,37.03,37.04,4000.0,26.5129,26.5201,26.5129,26.5201,4000.0
2009-06-09 12:05:00,37.04,37.04,37.01,37.01,10500.0,26.5201,26.5201,26.4986,26.4986,10500.0
2009-06-09 12:10:00,37.01,37.04,37.0,37.0,6100.0,26.4986,26.5201,26.4915,26.4915,6100.0
2009-06-09 12:15:00,37.0,37.05,37.0,37.05,6300.0,26.4915,26.5273,26.4915,26.5273,6300.0
2009-06-09 12:20:00,37.06,37.11,37.06,37.1,14400.0,26.5344,26.5702,26.5344,26.5631,14400.0
2009-06-09 12:25:00,37.11,37.19,37.11,37.18,5500.0,26.5702,26.6275,26.5702,26.6203,5500.0
2009-06-09 12:30:00,37.17,37.17,37.09,37.09,11900.0,26.6132,26.6132,26.5559,26.5559,11900.0
2009-06-09 12:35:00,37.09,37.1,37.06,37.08,12000.0,26.5559,26.5631,26.5344,26.5487,12000.0
2009-06-09 12:40:00,37.07,37.08,37.01,37.01,12900.0,26.5416,26.5487,26.4986,26.4986,12900.0
2009-06-09 12:45:00,37.01,37.03,37.0,37.01,24000.0,26.4986,26.5129,26.4915,26.4986,24000.0
2009-06-09 12:50:00,37.0,37.02,37.0,37.01,14200.0,26.4915,26.5058,26.4915,26.4986,14200.0
2009-06-09 12:55:00,37.01,37.01,36.97,36.99,12900.0,26.4986,26.4986,26.47,26.4843,12900.0
2009-06-09 13:00:00,36.99,37.12,36.98,37.11,39900.0,26.4843,26.5774,26.4771,26.5702,39900.0
2009-06-09 13:05:00,37.11,37.15,37.1,37.12,10900.0,26.5702,26.5989,26.5631,26.5774,10900.0
2009-06-09 13:10:00,37.13,37.13,37.03,37.05,15300.0,26.5845,26.5845,26.5129,26.5273,15300.0
2009-06-09 13:15:00,37.04,37.06,37.03,37.06,14200.0,26.5201,26.5344,26.5129,26.5344,14200.0
2009-06-09 13:20:00,37.06,37.08,37.03,37.04,10500.0,26.5344,26.5487,26.5129,26.5201,10500.0
2009-06-09 13:25:00,37.05,37.1,37.05,37.07,25000.0,26.5273,26.5631,26.5273,26.5416,25000.0
2009-06-09 13:30:00,37.07,37.07,37.03,37.04,8300.0,26.5416,26.5416,26.5129,26.5201,8300.0
2009-06-09 13:35:00,37.04,37.06,37.01,37.06,10800.0,26.5201,26.5344,26.4986,26.5344,10800.0
2009-06-09 13:40:00,37.05,37.08,37.04,37.06,10800.0,26.5273,26.5487,26.5201,26.5344,10800.0
2009-06-09 13:45:00,37.05,37.06,37.02,37.03,7500.0,26.5273,26.5344,26.5058,26.5129,7500.0
2009-06-09 13:50:00,37.03,37.08,37.03,37.06,11700.0,26.5129,26.5487,26.5129,26.5344,11700.0
2009-06-09 13:55:00,37.06,37.12,37.06,37.11,9700.0,26.5344,26.5774,26.5344,26.5702,9700.0
2009-06-09 14:00:00,37.11,37.13,37.1,37.12,9600.0,26.5702,26.5845,26.5631,26.5774,9600.0
2009-06-09 14:05:00,37.12,37.16,37.11,37.11,15100.0,26.5774,26.606,26.5702,26.5702,15100.0
2009-06-09 14:10:00,37.12,37.15,37.1,37.14,8000.0,26.5774,26.5989,26.5631,26.5917,8000.0
2009-06-09 14:15:00,37.14,37.18,37.12,37.12,13300.0,26.5917,26.6203,26.5774,26.5774,13300.0
2009-06-09 14:20:00,37.13,37.14,37.08,37.13,16900.0,26.5845,26.5917,26.5487,26.5845,16900.0
2009-06-09 14:25:00,37.12,37.21,37.11,37.21,13900.0,26.5774,26.6418,26.5702,26.6418,13900.0
2009-06-09 14:30:00,37.21,37.26,37.19,37.22,31000.0,26.6418,26.6776,26.6275,26.649,31000.0
2009-06-09 14:35:00,37.22,37.31,37.21,37.28,20400.0,26.649,26.7134,26.6418,26.6919,20400.0
2009-06-09 14:40:00,37.28,37.34,37.22,37.24,24900.0,26.6919,26.7349,26.649,26.6633,24900.0
2009-06-09 14:45:00,37.23,37.26,37.19,37.24,15700.0,26.6561,26.6776,26.6275,26.6633,15700.0
2009-06-09 14:50:00,37.23,37.25,37.23,37.23,4200.0,26.6561,26.6705,26.6561,26.6561,4200.0
2009-06-09 14:55:00,37.22,37.26,37.21,37.24,8200.0,26.649,26.6776,26.6418,26.6633,8200.0
2009-06-09 15:00:00,37.24,37.27,37.17,37.18,10100.0,26.6633,26.6848,26.6132,26.6203,10100.0
2009-06-09 15:05:00,37.18,37.21,37.17,37.17,11600.0,26.6203,26.6418,26.6132,26.6132,11600.0
2009-06-09 15:10:00,37.17,37.2,37.16,37.16,15200.0,26.6132,26.6347,26.606,26.606,15200.0
2009-06-09 15:15:00,37.16,37.16,37.1,37.11,28500.0,26.606,26.606,26.5631,26.5702,28500.0
2009-06-09 15:20:00,37.11,37.13,37.05,37.09,23700.0,26.5702,26.5845,26.5273,26.5559,23700.0
2009-06-09 15:25:00,37.09,37.1,37.06,37.09,18600.0,26.5559,26.5631,26.5344,26.5559,18600.0
2009-06-09 15:30:00,37.08,37.1,37.02,37.04,39000.0,26.5487,26.5631,26.5058,26.5201,39000.0
2009-06-09 15:35:00,37.05,37.12,37.05,37.08,25100.0,26.5273,26.5774,26.5273,26.5487,25100.0
2009-06-09 15:40:00,37.07,37.08,37.03,37.07,48600.0,26.5416,26.5487,26.5129,26.5416,48600.0
2009-06-09 15:45:00,37.07,37.07,36.96,37.02,43600.0,26.5416,26.5416,26.4628,26.5058,43600.0
2009-06-09 15:50:00,37.02,37.1,36.99,37.09,54500.0,26.5058,26.5631,26.4843,26.5559,54500.0
2009-06-09 15:55:00,37.08,37.08,37.0,37.04,80100.0,26.5487,26.5487,26.4915,26.5201,80100.0
2009-06-10 09:30:00,37.17,37.3,37.17,37.3,19600.0,26.6132,26.7063,26.6132,26.7063,19600.0
2009-06-10 09:35:00,37.31,37.36,36.3,37.21,79300.0,26.7134,26.7492,25.9903,26.6418,79300.0
2009-06-10 09:40:00,37.22,37.3,37.15,37.24,80700.0,26.649,26.7063,26.5989,26.6633,80700.0
2009-06-10 09:45:00,37.25,37.25,37.16,37.17,43200.0,26.6705,26.6705,26.606,26.6132,43200.0
2009-06-10 09:50:00,37.16,37.17,37.12,37.15,19200.0,26.606,26.6132,26.5774,26.5989,19200.0
2009-06-10 09:55:00,37.14,37.15,37.13,37.14,12000.0,26.5917,26.5989,26.5845,26.5917,12000.0
2009-06-10 10:00:00,37.15,37.15,37.08,37.08,19600.0,26.5989,26.5989,26.5487,26.5487,19600.0
2009-06-10 10:05:00,37.08,37.1,37.01,37.02,16500.0,26.5487,26.5631,26.4986,26.5058,16500.0
2009-06-10 10:10:00,37.02,37.02,36.95,36.96,13200.0,26.5058,26.5058,26.4557,26.4628,13200.0
2009-06-10 10:15:00,36.97,37.0,36.94,36.94,14000.0,26.47,26.4915,26.4485,26.4485,14000.0
2009-06-10 10:20:00,36.95,37.02,36.95,37.01,22000.0,26.4557,26.5058,26.4557,26.4986,22000.0
2009-06-10 10:25:00,37.01,37.02,36.93,36.96,12000.0,26.4986,26.5058,26.4413,26.4628,12000.0
2009-06-10 10:30:00,36.96,37.0,36.92,36.95,18900.0,26.4628,26.4915,26.4342,26.4557,18900.0
2009-06-10 10:35:00,36.94,36.95,36.93,36.94,11100.0,26.4485,26.4557,26.4413,26.4485,11100.0
2009-06-10 10:40:00,36.93,36.95,36.92,36.93,9300.0,26.4413,26.4557,26.4342,26.4413,9300.0
2009-06-10 10:45:00,36.93,36.94,36.87,36.91,34600.0,26.4413,26.4485,26.3984,26.427,34600.0
2009-06-10 10:50:00,36.91,36.95,36.89,36.95,18800.0,26.427,26.4557,26.4127,26.4557,18800.0
2009-06-10 10:55:00,36.94,37.03,36.94,37.03,21000.0,26.4485,26.5129,26.4485,26.5129,21000.0
2009-06-10 11:00:00,37.03,37.03,37.0,37.03,21500.0,26.5129,26.5129,26.4915,26.5129,21500.0
2009-06-10 11:05:00,37.03,37.03,37.0,37.01,13500.0,26.5129,26.5129,26.4915,26.4986,13500.0
2009-06-10 11:10:00,37.02,37.09,37.0,37.09,17000.0,26.5058,26.5559,26.4915,26.5559,17000.0
2009-06-10 11:15:00,37.08,37.11,37.08,37.1,9300.0,26.5487,26.5702,26.5487,26.5631,9300.0
2009-06-10 11:20:00,37.1,37.16,37.08,37.15,20900.0,26.5631,26.606,26.5487,26.5989,20900.0
2009-06-10 11:25:00,37.15,37.16,37.12,37.14,14700.0,26.5989,26.606,26.5774,26.5917,14700.0
2009-06-10 11:30:00,37.14,37.14,37.09,37.11,8900.0,26.5917,26.5917,26.5559,26.5702,8900.0
2009-06-10 11:35:00,37.09,37.12,37.07,37.08,13000.0,26.5559,26.5774,26.5416,26.5487,13000.0
2009-06-10 11:40:00,37.08,37.08,37.01,37.01,8800.0,26.5487,26.5487,26.4986,26.4986,8800.0
2009-06-10 11:45:00,37.01,37.02,37.01,37.01,1700.0,26.4986,26.5058,26.4986,26.4986,1700.0
2009-06-10 11:50:00,37.02,37.02,37.0,37.01,8900.0,26.5058,26.5058,26.4915,26.4986,8900.0
2009-06-10 11:55:00,37.0,37.01,36.98,37.01,18600.0,26.4915,26.4986,26.4771,26.4986,18600.0
2009-06-10 12:00:00,37.0,37.07,36.99,37.05,38800.0,26.4915,26.5416,26.4843,26.5273,38800.0
2009-06-10 12:05:00,37.06,37.06,36.99,37.0,67500.0,26.5344,26.5344,26.4843,26.4915,67500.0
2009-06-10 12:10:00,36.99,37.02,36.98,36.99,21500.0,26.4843,26.5058,26.4771,26.4843,21500.0
2009-06-10 12:15:00,36.99,37.0,36.94,36.95,119100.0,26.4843,26.4915,26.4485,26.4557,119100.0
2009-06-10 12:20:00,36.96,37.01,36.96,36.99,40300.0,26.4628,26.4986,26.4628,26.4843,40300.0
2009-06-10 12:25:00,36.96,36.99,36.95,36.96,19700.0,26.4628,26.4843,26.4557,26.4628,19700.0
2009-06-10 12:30:00,36.96,36.97,36.88,36.92,30800.0,26.4628,26.47,26.4055,26.4342,30800.0
2009-06-10 12:35:00,36.92,36.94,36.9,36.93,8300.0,26.4342,26.4485,26.4199,26.4413,8300.0
2009-06-10 12:40:00,36.93,36.93,36.88,36.89,11100.0,26.4413,26.4413,26.4055,26.4127,11100.0
2009-06-10 12:45:00,36.89,36.9,36.85,36.85,16100.0,26.4127,26.4199,26.3841,26.3841,16100.0
2009-06-10 12:50:00,36.85,36.9,36.84,36.9,8600.0,26.3841,26.4199,26.3769,26.4199,8600.0
2009-06-10 12:55:00,36.9,36.9,36.89,36.89,2400.0,26.4199,26.4199,26.4127,26.4127,2400.0
2009-06-10 13:00:00,36.89,36.89,36.7,36.7,57200.0,26.4127,26.4127,26.2767,26.2767,57200.0
2009-06-10 13:05:00,36.71,36.75,36.62,36.64,41700.0,26.2838,26.3125,26.2194,26.2337,41700.0
2009-06-10 13:10:00,36.65,36.66,36.59,36.64,24500.0,26.2409,26.248,26.1979,26.2337,24500.0
2009-06-10 13:15:00,36.65,36.65,36.6,36.6,29000.0,26.2409,26.2409,26.2051,26.2051,29000.0
2009-06-10 13:20:00,36.61,36.74,36.6,36.74,21300.0,26.2122,26.3053,26.2051,26.3053,21300.0
2009-06-10 13:25:00,36.75,36.76,36.65,36.66,21300.0,26.3125,26.3196,26.2409,26.248,21300.0
2009-06-10 13:30:00,36.66,36.68,36.64,36.68,11500.0,26.248,26.2623,26.2337,26.2623,11500.0
2009-06-10 13:35:00,36.7,36.81,36.65,36.81,32600.0,26.2767,26.3554,26.2409,26.3554,32600.0
2009-06-10 13:40:00,36.81,36.91,36.79,36.82,33400.0,26.3554,26.427,26.3411,26.3626,33400.0
2009-06-10 13:45:00,36.83,36.87,36.73,36.79,21400.0,26.3697,26.3984,26.2981,26.3411,21400.0
2009-06-10 13:50:00,36.78,36.8,36.73,36.78,19000.0,26.3339,26.3483,26.2981,26.3339,19000.0
2009-06-10 13:55:00,36.78,36.79,36.75,36.77,21900.0,26.3339,26.3411,26.3125,26.3268,21900.0
2009-06-10 14:00:00,36.78,36.78,36.61,36.62,28100.0,26.3339,26.3339,26.2122,26.2194,28100.0
2009-06-10 14:05:00,36.63,36.66,36.51,36.59,39800.0,26.2265,26.248,26.1406,26.1979,39800.0
2009-06-10 14:10:00,36.59,36.62,36.55,36.6,19800.0,26.1979,26.2194,26.1693,26.2051,19800.0
2009-06-10 14:15:00,36.61,36.61,36.56,36.59,10800.0,26.2122,26.2122,26.1764,26.1979,10800.0
2009-06-10 14:20:00,36.6,36.63,36.55,36.62,20300.0,26.2051,26.2265,26.1693,26.2194,20300.0
2009-06-10 14:25:00,36.63,36.67,36.63,36.65,32100.0,26.2265,26.2552,26.2265,26.2409,32100.0
2009-06-10 14:30:00,36.65,36.69,36.64,36.69,22000.0,26.2409,26.2695,26.2337,26.2695,22000.0
2009-06-10 14:35:00,36.7,36.77,36.69,36.76,17900.0,26.2767,26.3268,26.2695,26.3196,17900.0
2009-06-10 14:40:00,36.75,36.8,36.74,36.78,12100.0,26.3125,26.3483,26.3053,26.3339,12100.0
2009-06-10 14:45:00,36.78,36.8,36.77,36.79,22900.0,26.3339,26.3483,26.3268,26.3411,22900.0
2009-06-10 14:50:00,36.79,36.83,36.78,36.8,31500.0,26.3411,26.3697,26.3339,26.3483,31500.0
2009-06-10 14:55:00,36.81,36.85,36.8,36.82,21900.0,26.3554,26.3841,26.3483,26.3626,21900.0
2009-06-10 15:00:00,36.82,36.88,36.82,36.87,12300.0,26.3626,26.4055,26.3626,26.3984,12300.0
2009-06-10 15:05:00,36.88,36.88,36.79,36.83,31200.0,26.4055,26.4055,26.3411,26.3697,31200.0
2009-06-10 15:10:00,36.82,36.86,36.78,36.8,28200.0,26.3626,26.3912,26.3339,26.3483,28200.0
2009-06-10 15:15:00,36.8,36.83,36.72,36.8,30500.0,26.3483,26.3697,26.291,26.3483,30500.0
2009-06-10 15:20:00,36.8,36.86,36.8,36.84,21600.0,26.3483,26.3912,26.3483,26.3769,21600.0
2009-06-10 15:25:00,36.83,36.9,36.8,36.82,48600.0,26.3697,26.4199,26.3483,26.3626,48600.0
2009-06-10 15:30:00,36.82,36.91,36.81,36.89,52000.0,26.3626,26.427,26.3554,26.4127,52000.0
2009-06-10 15:35:00,36.89,36.94,36.87,36.93,57400.0,26.4127,26.4485,26.3984,26.4413,57400.0
2009-06-10 15:40:00,36.93,36.95,36.87,36.91,62900.0,26.4413,26.4557,26.3984,26.427,62900.0
2009-06-10 15:45:00,36.92,36.92,36.81,36.83,55200.0,26.4342,26.4342,26.3554,26.3697,55200.0
2009-06-10 15:50:00,36.83,36.9,36.8,36.9,73100.0,26.3697,26.4199,26.3483,26.4199,73100.0
2009-06-10 15:55:00,36.89,37.01,36.85,36.99,132200.0,26.4127,26.4986,26.3841,26.4843,132200.0
2009-06-11 09:30:00,37.16,37.23,37.03,37.09,38100.0,26.606,26.6561,26.5129,26.5559,38100.0
2009-06-11 09:35:00,37.08,37.26,37.08,37.21,24500.0,26.5487,26.6776,26.5487,26.6418,24500.0
2009-06-11 09:40:00,37.2,37.22,36.99,37.01,100700.0,26.6347,26.649,26.4843,26.4986,100700.0
2009-06-11 09:45:00,37.0,37.2,37.0,37.15,61000.0,26.4915,26.6347,26.4915,26.5989,61000.0
2009-06-11 09:50:00,37.17,37.2,37.02,37.03,38400.0,26.6132,26.6347,26.5058,26.5129,38400.0
2009-06-11 09:55:00,37.05,37.2,37.03,37.17,22400.0,26.5273,26.6347,26.5129,26.6132,22400.0
2009-06-11 10:00:00,37.18,37.18,37.12,37.14,39300.0,26.6203,26.6203,26.5774,26.5917,39300.0
2009-06-11 10:05:00,37.14,37.16,37.01,37.05,20200.0,26.5917,26.606,26.4986,26.5273,20200.0
2009-06-11 10:10:00,37.05,37.13,37.02,37.11,22000.0,26.5273,26.5845,26.5058,26.5702,22000.0
2009-06-11 10:15:00,37.12,37.2,37.09,37.2,33500.0,26.5774,26.6347,26.5559,26.6347,33500.0
2009-06-11 10:20:00,37.2,37.22,37.06,37.07,11800.0,26.6347,26.649,26.5344,26.5416,11800.0
2009-06-11 10:25:00,37.08,37.1,37.05,37.05,11600.0,26.5487,26.5631,26.5273,26.5273,11600.0
2009-06-11 10:30:00,37.05,37.17,37.0,37.12,29600.0,26.5273,26.6132,26.4915,26.5774,29600.0
2009-06-11 10:35:00,37.13,37.17,37.12,37.15,18200.0,26.5845,26.6132,26.5774,26.5989,18200.0
2009-06-11 10:40:00,37.15,37.19,37.12,37.15,11700.0,26.5989,26.6275,26.5774,26.5989,11700.0
2009-06-11 10:45:00,37.15,37.15,37.14,37.15,6100.0,26.5989,26.5989,26.5917,26.5989,6100.0
2009-06-11 10:50:00,37.15,37.15,37.14,37.14,3000.0,26.5989,26.5989,26.5917,26.5917,3000.0
2009-06-11 10:55:00,37.14,37.14,37.11,37.14,9400.0,26.5917,26.5917,26.5702,26.5917,9400.0
2009-06-11 11:00:00,37.12,37.14,37.05,37.06,14300.0,26.5774,26.5917,26.5273,26.5344,14300.0
2009-06-11 11:05:00,37.07,37.09,37.05,37.05,10600.0,26.5416,26.5559,26.5273,26.5273,10600.0
2009-06-11 11:10:00,37.05,37.09,37.05,37.06,37600.0,26.5273,26.5559,26.5273,26.5344,37600.0
2009-06-11 11:15:00,37.06,37.15,37.05,37.12,25100.0,26.5344,26.5989,26.5273,26.5774,25100.0
2009-06-11 11:20:00,37.12,37.15,37.07,37.14,26400.0,26.5774,26.5989,26.5416,26.5917,26400.0
2009-06-11 11:25:00,37.13,37.18,37.13,37.16,50200.0,26.5845,26.6203,26.5845,26.606,50200.0
2009-06-11 11:30:00,37.15,37.19,37.14,37.15,39000.0,26.5989,26.6275,26.5917,26.5989,39000.0
2009-06-11 11:35:00,37.15,37.22,37.13,37.22,21800.0,26.5989,26.649,26.5845,26.649,21800.0
2009-06-11 11:40:00,37.22,37.24,37.14,37.14,29400.0,26.649,26.6633,26.5917,26.5917,29400.0
2009-06-11 11:45:00,37.15,37.21,37.14,37.21,16100.0,26.5989,26.6418,26.5917,26.6418,16100.0
2009-06-11 11:50:00,37.21,37.34,37.21,37.32,116400.0,26.6418,26.7349,26.6418,26.7206,116400.0
2009-06-11 11:55:00,37.32,37.34,37.31,37.31,47200.0,26.7206,26.7349,26.7134,26.7134,47200.0
2009-06-11 12:00:00,37.32,37.47,37.31,37.47,29100.0,26.7206,26.828,26.7134,26.828,29100.0
2009-06-11 12:05:00,37.47,37.52,37.47,37.49,15900.0,26.828,26.8638,26.828,26.8423,15900.0
2009-06-11 12:10:00,37.51,37.59,37.5,37.53,10600.0,26.8566,26.9139,26.8495,26.8709,10600.0
2009-06-11 12:15:00,37.54,37.62,37.54,37.62,8100.0,26.8781,26.9354,26.8781,26.9354,8100.0
2009-06-11 12:20:00,37.62,37.67,37.62,37.66,12600.0,26.9354,26.9712,26.9354,26.964,12600.0
2009-06-11 12:25:00,37.66,37.66,37.63,37.63,7100.0,26.964,26.964,26.9425,26.9425,7100.0
2009-06-11 12:30:00,37.63,37.65,37.57,37.6,21600.0,26.9425,26.9569,26.8996,26.9211,21600.0
2009-06-11 12:35:00,37.58,37.6,37.53,37.6,13200.0,26.9067,26.9211,26.8709,26.9211,13200.0
2009-06-11 12:40:00,37.6,37.61,37.5,37.59,31100.0,26.9211,26.9282,26.8495,26.9139,31100.0
2009-06-11 12:45:00,37.59,37.62,37.58,37.58,7900.0,26.9139,26.9354,26.9067,26.9067,7900.0
2009-06-11 12:50:00,37.56,37.68,37.53,37.66,46000.0,26.8924,26.9783,26.8709,26.964,46000.0
2009-06-11 12:55:00,37.66,37.73,37.66,37.69,30800.0,26.964,27.0141,26.964,26.9855,30800.0
2009-06-11 13:00:00,37.69,37.74,37.68,37.69,51900.0,26.9855,27.0213,26.9783,26.9855,51900.0
2009-06-11 13:05:00,37.68,37.71,37.59,37.61,29300.0,26.9783,26.9998,26.9139,26.9282,29300.0
2009-06-11 13:10:00,37.63,37.67,37.56,37.57,38100.0,26.9425,26.9712,26.8924,26.8996,38100.0
2009-06-11 13:15:00,37.57,37.6,37.54,37.59,25700.0,26.8996,26.9211,26.8781,26.9139,25700.0
2009-06-11 13:20:00,37.58,37.68,37.57,37.65,30900.0,26.9067,26.9783,26.8996,26.9569,30900.0
2009-06-11 13:25:00,37.65,37.79,37.63,37.79,31800.0,26.9569,27.0571,26.9425,27.0571,31800.0
2009-06-11 13:30:00,37.78,37.85,37.75,37.84,59100.0,27.0499,27.1001,27.0285,27.0929,59100.0
2009-06-11 13:35:00,37.83,37.83,37.79,37.82,26600.0,27.0857,27.0857,27.0571,27.0786,26600.0
2009-06-11 13:40:00,37.81,37.82,37.73,37.77,52000.0,27.0714,27.0786,27.0141,27.0428,52000.0
2009-06-11 13:45:00,37.77,37.85,37.75,37.81,15600.0,27.0428,27.1001,27.0285,27.0714,15600.0
2009-06-11 13:50:00,37.81,37.84,37.78,37.83,12200.0,27.0714,27.0929,27.0499,27.0857,12200.0
2009-06-11 13:55:00,37.83,37.83,37.81,37.82,13100.0,27.0857,27.0857,27.0714,27.0786,13100.0
2009-06-11 14:00:00,37.81,37.86,37.81,37.84,29300.0,27.0714,27.1072,27.0714,27.0929,29300.0
2009-06-11 14:05:00,37.84,37.85,37.8,37.8,24200.0,27.0929,27.1001,27.0643,27.0643,24200.0
2009-06-11 14:10:00,37.81,37.85,37.8,37.83,23800.0,27.0714,27.1001,27.0643,27.0857,23800.0
2009-06-11 14:15:00,37.83,37.89,37.82,37.88,42800.0,27.0857,27.1287,27.0786,27.1215,42800.0
2009-06-11 14:20:00,37.89,37.89,37.85,37.88,30500.0,27.1287,27.1287,27.1001,27.1215,30500.0
2009-06-11 14:25:00,37.88,37.9,37.88,37.89,10000.0,27.1215,27.1358,27.1215,27.1287,10000.0
2009-06-11 14:30:00,37.89,37.89,37.87,37.87,14400.0,27.1287,27.1287,27.1144,27.1144,14400.0
2009-06-11 14:35:00,37.87,37.87,37.75,37.81,52000.0,27.1144,27.1144,27.0285,27.0714,52000.0
2009-06-11 14:40:00,37.81,37.81,37.75,37.77,34500.0,27.0714,27.0714,27.0285,27.0428,34500.0
2009-06-11 14:45:00,37.77,37.77,37.72,37.72,26600.0,27.0428,27.0428,27.007,27.007,26600.0
2009-06-11 14:50:00,37.72,37.79,37.67,37.73,31200.0,27.007,27.0571,26.9712,27.0141,31200.0
2009-06-11 14:55:00,37.75,37.85,37.75,37.8,57900.0,27.0285,27.1001,27.0285,27.0643,57900.0
2009-06-11 15:00:00,37.8,37.82,37.74,37.82,34300.0,27.0643,27.0786,27.0213,27.0786,34300.0
2009-06-11 15:05:00,37.82,37.86,37.81,37.84,18800.0,27.0786,27.1072,27.0714,27.0929,18800.0
2009-06-11 15:10:00,37.84,37.9,37.81,37.89,34000.0,27.0929,27.1358,27.0714,27.1287,34000.0
2009-06-11 15:15:00,37.9,37.96,37.89,37.94,61500.0,27.1358,27.1788,27.1287,27.1645,61500.0
2009-06-11 15:20:00,37.93,37.93,37.86,37.9,51500.0,27.1573,27.1573,27.1072,27.1358,51500.0
2009-06-11 15:25:00,37.89,37.9,37.84,37.87,51900.0,27.1287,27.1358,27.0929,27.1144,51900.0
2009-06-11 15:30:00,37.86,37.87,37.75,37.79,85100.0,27.1072,27.1144,27.0285,27.0571,85100.0
2009-06-11 15:35:00,37.79,37.85,37.78,37.84,55100.0,27.0571,27.1001,27.0499,27.0929,55100.0
2009-06-11 15:40:00,37.84,37.87,37.81,37.86,75400.0,27.0929,27.1144,27.0714,27.1072,75400.0
2009-06-11 15:45:00,37.86,37.97,37.86,37.9,63600.0,27.1072,27.186,27.1072,27.1358,63600.0
2009-06-11 15:50:00,37.91,37.92,37.8,37.8,99800.0,27.143,27.1502,27.0643,27.0643,99800.0
2009-06-11 15:55:00,37.8,37.8,37.66,37.75,221200.0,27.0643,27.0643,26.964,27.0285,221200.0
2009-06-12 09:30:00,37.68,37.68,37.31,37.31,33100.0,26.9783,26.9783,26.7134,26.7134,33100.0
2009-06-12 09:35:00,37.35,37.66,37.33,37.59,40000.0,26.7421,26.964,26.7277,26.9139,40000.0
2009-06-12 09:40:00,37.58,37.58,37.4,37.48,27200.0,26.9067,26.9067,26.7779,26.8351,27200.0
2009-06-12 09:45:00,37.47,37.51,37.42,37.43,22200.0,26.828,26.8566,26.7922,26.7993,22200.0
2009-06-12 09:50:00,37.47,37.5,37.43,37.46,26500.0,26.828,26.8495,26.7993,26.8208,26500.0
2009-06-12 09:55:00,37.44,37.5,37.42,37.45,26400.0,26.8065,26.8495,26.7922,26.8137,26400.0
2009-06-12 10:00:00,37.45,37.67,37.44,37.66,53400.0,26.8137,26.9712,26.8065,26.964,53400.0
2009-06-12 10:05:00,37.66,37.72,37.65,37.7,23600.0,26.964,27.007,26.9569,26.9927,23600.0
2009-06-12 10:10:00,37.69,37.74,37.67,37.71,20200.0,26.9855,27.0213,26.9712,26.9998,20200.0
2009-06-12 10:15:00,37.71,37.72,37.67,37.69,18300.0,26.9998,27.007,26.9712,26.9855,18300.0
2009-06-12 10:20:00,37.7,37.93,37.69,37.9,61400.0,26.9927,27.1573,26.9855,27.1358,61400.0
2009-06-12 10:25:00,37.9,37.97,37.78,37.91,65000.0,27.1358,27.186,27.0499,27.143,65000.0
2009-06-12 10:30:00,37.88,37.88,37.8,37.81,18000.0,27.1215,27.1215,27.0643,27.0714,18000.0
2009-06-12 10:35:00,37.81,37.84,37.79,37.81,25600.0,27.0714,27.0929,27.0571,27.0714,25600.0
2009-06-12 10:40:00,37.82,37.95,37.81,37.92,38500.0,27.0786,27.1716,27.0714,27.1502,38500.0
2009-06-12 10:45:00,37.92,38.0,37.91,37.97,24300.0,27.1502,27.2074,27.143,27.186,24300.0
2009-06-12 10:50:00,37.97,37.98,37.93,37.95,20800.0,27.186,27.1931,27.1573,27.1716,20800.0
2009-06-12 10:55:00,37.95,37.95,37.88,37.88,31500.0,27.1716,27.1716,27.1215,27.1215,31500.0
2009-06-12 11:00:00,37.89,37.9,37.83,37.83,13900.0,27.1287,27.1358,27.0857,27.0857,13900.0
2009-06-12 11:05:00,37.83,37.84,37.79,37.81,16100.0,27.0857,27.0929,27.0571,27.0714,16100.0
2009-06-12 11:10:00,37.81,37.88,37.8,37.88,16800.0,27.0714,27.1215,27.0643,27.1215,16800.0
2009-06-12 11:15:00,37.88,37.89,37.84,37.88,40700.0,27.1215,27.1287,27.0929,27.1215,40700.0
2009-06-12 11:20:00,37.88,37.88,37.84,37.85,20900.0,27.1215,27.1215,27.0929,27.1001,20900.0
2009-06-12 11:25:00,37.85,37.85,37.82,37.82,116700.0,27.1001,27.1001,27.0786,27.0786,116700.0
2009-06-12 11:30:00,37.82,37.82,37.78,37.78,15900.0,27.0786,27.0786,27.0499,27.0499,15900.0
2009-06-12 11:35:00,37.78,37.78,37.74,37.75,10600.0,27.0499,27.0499,27.0213,27.0285,10600.0
2009-06-12 11:40:00,37.76,37.76,37.69,37.73,68300.0,27.0356,27.0356,26.9855,27.0141,68300.0
2009-06-12 11:45:00,37.73,37.78,37.66,37.76,29400.0,27.0141,27.0499,26.964,27.0356,29400.0
2009-06-12 11:50:00,37.76,37.76,37.73,37.74,12900.0,27.0356,27.0356,27.0141,27.0213,12900.0
2009-06-12 11:55:00,37.73,37.77,37.72,37.73,12700.0,27.0141,27.0428,27.007,27.0141,12700.0
2009-06-12 12:00:00,37.74,37.76,37.72,37.72,49700.0,27.0213,27.0356,27.007,27.007,49700.0
2009-06-12 12:05:00,37.72,37.74,37.66,37.73,16000.0,27.007,27.0213,26.964,27.0141,16000.0
2009-06-12 12:10:00,37.74,37.75,37.72,37.74,23300.0,27.0213,27.0285,27.007,27.0213,23300.0
2009-06-12 12:15:00,37.74,37.8,37.74,37.75,15300.0,27.0213,27.0643,27.0213,27.0285,15300.0
2009-06-12 12:20:00,37.75,37.78,37.68,37.69,30900.0,27.0285,27.0499,26.9783,26.9855,30900.0
2009-06-12 12:25:00,37.7,37.74,37.69,37.74,16500.0,26.9927,27.0213,26.9855,27.0213,16500.0
2009-06-12 12:30:00,37.74,37.76,37.72,37.74,23800.0,27.0213,27.0356,27.007,27.0213,23800.0
2009-06-12 12:35:00,37.75,37.76,37.72,37.73,12800.0,27.0285,27.0356,27.007,27.0141,12800.0
2009-06-12 12:40:00,37.73,37.73,37.69,37.69,5400.0,27.0141,27.0141,26.9855,26.9855,5400.0
2009-06-12 12:45:00,37.7,37.73,37.7,37.72,9900.0,26.9927,27.0141,26.9927,27.007,9900.0
2009-06-12 12:50:00,37.73,37.74,37.7,37.72,22800.0,27.0141,27.0213,26.9927,27.007,22800.0
2009-06-12 12:55:00,37.72,37.81,37.7,37.8,30500.0,27.007,27.0714,26.9927,27.0643,30500.0
2009-06-12 13:00:00,37.81,37.83,37.76,37.81,18900.0,27.0714,27.0857,27.0356,27.0714,18900.0
2009-06-12 13:05:00,37.81,37.83,37.75,37.79,26300.0,27.0714,27.0857,27.0285,27.0571,26300.0
2009-06-12 13:10:00,37.79,37.84,37.79,37.84,8200.0,27.0571,27.0929,27.0571,27.0929,8200.0
2009-06-12 13:15:00,37.84,37.92,37.83,37.91,17600.0,27.0929,27.1502,27.0857,27.143,17600.0
2009-06-12 13:20:00,37.91,38.0,37.9,37.97,46700.0,27.143,27.2074,27.1358,27.186,46700.0
2009-06-12 13:25:00,37.97,38.0,37.97,37.99,9000.0,27.186,27.2074,27.186,27.2003,9000.0
2009-06-12 13:30:00,38.0,38.0,37.96,37.99,16800.0,27.2074,27.2074,27.1788,27.2003,16800.0
2009-06-12 13:35:00,37.99,38.0,37.96,37.98,17700.0,27.2003,27.2074,27.1788,27.1931,17700.0
2009-06-12 13:40:00,37.98,38.0,37.97,37.97,28400.0,27.1931,27.2074,27.186,27.186,28400.0
2009-06-12 13:45:00,37.96,37.98,37.95,37.97,23700.0,27.1788,27.1931,27.1716,27.186,23700.0
2009-06-12 13:50:00,37.98,38.01,37.94,37.98,103700.0,27.1931,27.2146,27.1645,27.1931,103700.0
2009-06-12 13:55:00,37.99,37.99,37.96,37.98,63900.0,27.2003,27.2003,27.1788,27.1931,63900.0
2009-06-12 14:00:00,37.99,38.0,37.98,37.98,35500.0,27.2003,27.2074,27.1931,27.1931,35500.0
2009-06-12 14:05:00,37.99,38.07,37.98,38.01,43500.0,27.2003,27.2576,27.1931,27.2146,43500.0
2009-06-12 14:10:00,38.0,38.09,38.0,38.08,20300.0,27.2074,27.2719,27.2074,27.2647,20300.0
2009-06-12 14:15:00,38.09,38.09,38.01,38.03,29100.0,27.2719,27.2719,27.2146,27.2289,29100.0
2009-06-12 14:20:00,38.03,38.09,38.03,38.05,19300.0,27.2289,27.2719,27.2289,27.2432,19300.0
2009-06-12 14:25:00,38.05,38.07,38.01,38.07,22000.0,27.2432,27.2576,27.2146,27.2576,22000.0
2009-06-12 14:30:00,38.07,38.09,38.03,38.08,42000.0,27.2576,27.2719,27.2289,27.2647,42000.0
2009-06-12 14:35:00,38.09,38.13,38.07,38.13,45300.0,27.2719,27.3005,27.2576,27.3005,45300.0
2009-06-12 14:40:00,38.13,38.26,38.13,38.19,60500.0,27.3005,27.3936,27.3005,27.3435,60500.0
2009-06-12 14:45:00,38.18,38.22,38.12,38.16,67500.0,27.3363,27.365,27.2934,27.322,67500.0
2009-06-12 14:50:00,38.16,38.17,38.12,38.16,25400.0,27.322,27.3292,27.2934,27.322,25400.0
2009-06-12 14:55:00,38.17,38.2,38.14,38.14,16200.0,27.3292,27.3506,27.3077,27.3077,16200.0
2009-06-12 15:00:00,38.15,38.2,38.13,38.2,46900.0,27.3148,27.3506,27.3005,27.3506,46900.0
2009-06-12 15:05:00,38.2,38.2,38.16,38.18,18800.0,27.3506,27.3506,27.322,27.3363,18800.0
2009-06-12 15:10:00,38.17,38.19,38.14,38.16,23400.0,27.3292,27.3435,27.3077,27.322,23400.0
2009-06-12 15:15:00,38.16,38.16,38.1,38.11,37400.0,27.322,27.322,27.279,27.2862,37400.0
2009-06-12 15:20:00,38.1,38.11,38.01,38.02,61700.0,27.279,27.2862,27.2146,27.2218,61700.0
2009-06-12 15:25:00,38.02,38.06,38.02,38.06,41300.0,27.2218,27.2504,27.2218,27.2504,41300.0
2009-06-12 15:30:00,38.06,38.11,38.04,38.11,35100.0,27.2504,27.2862,27.2361,27.2862,35100.0
2009-06-12 15:35:00,38.1,38.1,37.96,37.96,52000.0,27.279,27.279,27.1788,27.1788,52000.0
2009-06-12 15:40:00,37.96,38.05,37.96,37.98,60200.0,27.1788,27.2432,27.1788,27.1931,60200.0
2009-06-12 15:45:00,37.97,37.98,37.88,37.9,93700.0,27.186,27.1931,27.1215,27.1358,93700.0
2009-06-12 15:50:00,37.89,37.94,37.86,37.89,46200.0,27.1287,27.1645,27.1072,27.1287,46200.0
2009-06-12 15:55:00,37.9,38.03,37.88,38.03,124300.0,27.1358,27.2289,27.1215,27.2289,124300.0
2009-06-15 09:30:00,37.76,37.87,37.5,37.5,23300.0,27.0356,27.1144,26.8495,26.8495,23300.0
2009-06-15 09:35:00,37.49,37.63,37.47,37.5,28700.0,26.8423,26.9425,26.828,26.8495,28700.0
2009-06-15 09:40:00,37.5,37.58,37.33,37.38,26400.0,26.8495,26.9067,26.7277,26.7635,26400.0
2009-06-15 09:45:00,37.36,37.4,37.3,37.38,27000.0,26.7492,26.7779,26.7063,26.7635,27000.0
2009-06-15 09:50:00,37.39,37.5,37.38,37.48,16800.0,26.7707,26.8495,26.7635,26.8351,16800.0
2009-06-15 09:55:00,37.49,37.66,37.45,37.66,19800.0,26.8423,26.964,26.8137,26.964,19800.0
2009-06-15 10:00:00,37.65,37.79,37.64,37.68,36300.0,26.9569,27.0571,26.9497,26.9783,36300.0
2009-06-15 10:05:00,37.67,37.74,37.67,37.72,10600.0,26.9712,27.0213,26.9712,27.007,10600.0
2009-06-15 10:10:00,37.73,37.73,37.63,37.63,36500.0,27.0141,27.0141,26.9425,26.9425,36500.0
2009-06-15 10:15:00,37.63,37.66,37.57,37.62,28000.0,26.9425,26.964,26.8996,26.9354,28000.0
2009-06-15 10:20:00,37.6,37.66,37.59,37.61,40300.0,26.9211,26.964,26.9139,26.9282,40300.0
2009-06-15 10:25:00,37.6,37.62,37.56,37.59,37400.0,26.9211,26.9354,26.8924,26.9139,37400.0
2009-06-15 10:30:00,37.59,37.62,37.41,37.48,78600.0,26.9139,26.9354,26.785,26.8351,78600.0
2009-06-15 10:35:00,37.49,37.53,37.38,37.44,61300.0,26.8423,26.8709,26.7635,26.8065,61300.0
2009-06-15 10:40:00,37.44,37.52,37.39,37.5,64800.0,26.8065,26.8638,26.7707,26.8495,64800.0
2009-06-15 10:45:00,37.51,37.52,37.46,37.46,28500.0,26.8566,26.8638,26.8208,26.8208,28500.0
2009-06-15 10:50:00,37.46,37.5,37.43,37.49,41600.0,26.8208,26.8495,26.7993,26.8423,41600.0
2009-06-15 10:55:00,37.49,37.49,37.42,37.43,43700.0,26.8423,26.8423,26.7922,26.7993,43700.0
2009-06-15 11:00:00,37.44,37.45,37.32,37.4,33300.0,26.8065,26.8137,26.7206,26.7779,33300.0
2009-06-15 11:05:00,37.39,37.4,37.28,37.31,21500.0,26.7707,26.7779,26.6919,26.7134,21500.0
2009-06-15 11:10:00,37.31,37.31,37.24,37.29,44300.0,26.7134,26.7134,26.6633,26.6991,44300.0
2009-06-15 11:15:00,37.28,37.29,37.24,37.26,26600.0,26.6919,26.6991,26.6633,26.6776,26600.0
2009-06-15 11:20:00,37.26,37.31,37.25,37.3,32900.0,26.6776,26.7134,26.6705,26.7063,32900.0
2009-06-15 11:25:00,37.3,37.31,37.27,37.28,33400.0,26.7063,26.7134,26.6848,26.6919,33400.0
2009-06-15 11:30:00,37.28,37.28,37.24,37.25,25000.0,26.6919,26.6919,26.6633,26.6705,25000.0
2009-06-15 11:35:00,37.25,37.27,37.22,37.27,25800.0,26.6705,26.6848,26.649,26.6848,25800.0
2009-06-15 11:40:00,37.28,37.29,37.25,37.26,14000.0,26.6919,26.6991,26.6705,26.6776,14000.0
2009-06-15 11:45:00,37.26,37.37,37.26,37.37,85200.0,26.6776,26.7564,26.6776,26.7564,85200.0
2009-06-15 11:50:00,37.37,37.44,37.33,37.43,39900.0,26.7564,26.8065,26.7277,26.7993,39900.0
2009-06-15 11:55:00,37.43,37.43,37.31,37.33,21200.0,26.7993,26.7993,26.7134,26.7277,21200.0
2009-06-15 12:00:00,37.34,37.37,37.3,37.3,15600.0,26.7349,26.7564,26.7063,26.7063,15600.0
2009-06-15 12:05:00,37.31,37.31,37.3,37.3,11700.0,26.7134,26.7134,26.7063,26.7063,11700.0
2009-06-15 12:10:00,37.3,37.39,37.3,37.38,27000.0,26.7063,26.7707,26.7063,26.7635,27000.0
2009-06-15 12:15:00,37.39,37.4,37.38,37.4,10000.0,26.7707,26.7779,26.7635,26.7779,10000.0
2009-06-15 12:20:00,37.4,37.42,37.36,37.36,14000.0,26.7779,26.7922,26.7492,26.7492,14000.0
2009-06-15 12:25:00,37.36,37.37,37.33,37.33,20000.0,26.7492,26.7564,26.7277,26.7277,20000.0
2009-06-15 12:30:00,37.34,37.41,37.33,37.4,19900.0,26.7349,26.785,26.7277,26.7779,19900.0
2009-06-15 12:35:00,37.4,37.42,37.37,37.38,27300.0,26.7779,26.7922,26.7564,26.7635,27300.0
2009-06-15 12:40:00,37.38,37.42,37.38,37.4,16900.0,26.7635,26.7922,26.7635,26.7779,16900.0
2009-06-15 12:45:00,37.4,37.41,37.4,37.4,30100.0,26.7779,26.785,26.7779,26.7779,30100.0
2009-06-15 12:50:00,37.41,37.42,37.37,37.38,41100.0,26.785,26.7922,26.7564,26.7635,41100.0
2009-06-15 12:55:00,37.38,37.4,37.37,37.37,19900.0,26.7635,26.7779,26.7564,26.7564,19900.0
2009-06-15 13:00:00,37.36,37.39,37.3,37.3,60100.0,26.7492,26.7707,26.7063,26.7063,60100.0
2009-06-15 13:05:00,37.3,37.35,37.3,37.33,33900.0,26.7063,26.7421,26.7063,26.7277,33900.0
2009-06-15 13:10:00,37.33,37.41,37.33,37.4,40700.0,26.7277,26.785,26.7277,26.7779,40700.0
2009-06-15 13:15:00,37.39,37.4,37.36,37.36,22700.0,26.7707,26.7779,26.7492,26.7492,22700.0
2009-06-15 13:20:00,37.37,37.38,37.32,37.38,29600.0,26.7564,26.7635,26.7206,26.7635,29600.0
2009-06-15 13:25:00,37.39,37.39,37.32,37.33,17200.0,26.7707,26.7707,26.7206,26.7277,17200.0
2009-06-15 13:30:00,37.33,37.34,37.3,37.34,18600.0,26.7277,26.7349,26.7063,26.7349,18600.0
2009-06-15 13:35:00,37.34,37.38,37.32,37.35,23800.0,26.7349,26.7635,26.7206,26.7421,23800.0
2009-06-15 13:40:00,37.35,37.36,37.33,37.33,11900.0,26.7421,26.7492,26.7277,26.7277,11900.0
2009-06-15 13:45:00,37.34,37.37,37.34,37.34,39500.0,26.7349,26.7564,26.7349,26.7349,39500.0
2009-06-15 13:50:00,37.34,37.35,37.33,37.34,9900.0,26.7349,26.7421,26.7277,26.7349,9900.0
2009-06-15 13:55:00,37.33,37.35,37.32,37.32,14900.0,26.7277,26.7421,26.7206,26.7206,14900.0
2009-06-15 14:00:00,37.32,37.34,37.31,37.34,18300.0,26.7206,26.7349,26.7134,26.7349,18300.0
2009-06-15 14:05:00,37.34,37.34,37.3,37.3,22900.0,26.7349,26.7349,26.7063,26.7063,22900.0
2009-06-15 14:10:00,37.31,37.33,37.29,37.31,30900.0,26.7134,26.7277,26.6991,26.7134,30900.0
2009-06-15 14:15:00,37.31,37.34,37.29,37.33,35800.0,26.7134,26.7349,26.6991,26.7277,35800.0
2009-06-15 14:20:00,37.31,37.34,37.31,37.32,28300.0,26.7134,26.7349,26.7134,26.7206,28300.0
2009-06-15 14:25:00,37.31,37.33,37.3,37.3,18300.0,26.7134,26.7277,26.7063,26.7063,18300.0
2009-06-15 14:30:00,37.3,37.33,37.3,37.33,22700.0,26.7063,26.7277,26.7063,26.7277,22700.0
2009-06-15 14:35:00,37.33,37.35,37.32,37.34,27600.0,26.7277,26.7421,26.7206,26.7349,27600.0
2009-06-15 14:40:00,37.35,37.35,37.31,37.33,31900.0,26.7421,26.7421,26.7134,26.7277,31900.0
2009-06-15 14:45:00,37.33,37.36,37.32,37.34,17800.0,26.7277,26.7492,26.7206,26.7349,17800.0
2009-06-15 14:50:00,37.33,37.34,37.32,37.32,21000.0,26.7277,26.7349,26.7206,26.7206,21000.0
2009-06-15 14:55:00,37.32,37.33,37.31,37.33,56300.0,26.7206,26.7277,26.7134,26.7277,56300.0
2009-06-15 15:00:00,37.33,37.33,37.26,37.28,39200.0,26.7277,26.7277,26.6776,26.6919,39200.0
2009-06-15 15:05:00,37.28,37.29,37.26,37.28,24300.0,26.6919,26.6991,26.6776,26.6919,24300.0
2009-06-15 15:10:00,37.27,37.34,37.27,37.32,41300.0,26.6848,26.7349,26.6848,26.7206,41300.0
2009-06-15 15:15:00,37.33,37.36,37.3,37.32,44500.0,26.7277,26.7492,26.7063,26.7206,44500.0
2009-06-15 15:20:00,37.33,37.35,37.3,37.32,44700.0,26.7277,26.7421,26.7063,26.7206,44700.0
2009-06-15 15:25:00,37.33,37.33,37.3,37.31,42500.0,26.7277,26.7277,26.7063,26.7134,42500.0
2009-06-15 15:30:00,37.31,37.33,37.29,37.32,65500.0,26.7134,26.7277,26.6991,26.7206,65500.0
2009-06-15 15:35:00,37.33,37.34,37.28,37.29,80000.0,26.7277,26.7349,26.6919,26.6991,80000.0
2009-06-15 15:40:00,37.29,37.3,37.26,37.27,61600.0,26.6991,26.7063,26.6776,26.6848,61600.0
2009-06-15 15:45:00,37.26,37.33,37.25,37.32,143100.0,26.6776,26.7277,26.6705,26.7206,143100.0
2009-06-15 15:50:00,37.32,37.35,37.3,37.35,91300.0,26.7206,26.7421,26.7063,26.7421,91300.0
2009-06-15 15:55:00,37.35,37.37,37.32,37.34,114300.0,26.7421,26.7564,26.7206,26.7349,114300.0
2009-06-16 09:30:00,37.56,37.72,37.47,37.59,27600.0,26.8924,27.007,26.828,26.9139,27600.0
2009-06-16 09:35:00,37.6,37.64,37.32,37.41,19200.0,26.9211,26.9497,26.7206,26.785,19200.0
2009-06-16 09:40:00,37.42,37.42,37.29,37.36,30800.0,26.7922,26.7922,26.6991,26.7492,30800.0
2009-06-16 09:45:00,37.35,37.38,37.35,37.37,62200.0,26.7421,26.7635,26.7421,26.7564,62200.0
2009-06-16 09:50:00,37.38,37.38,37.33,37.34,62300.0,26.7635,26.7635,26.7277,26.7349,62300.0
2009-06-16 09:55:00,37.35,37.38,37.32,37.38,71200.0,26.7421,26.7635,26.7206,26.7635,71200.0
2009-06-16 10:00:00,37.37,37.4,37.2,37.22,60500.0,26.7564,26.7779,26.6347,26.649,60500.0
2009-06-16 10:05:00,37.21,37.28,37.2,37.23,16700.0,26.6418,26.6919,26.6347,26.6561,16700.0
2009-06-16 10:10:00,37.23,37.23,37.15,37.21,41600.0,26.6561,26.6561,26.5989,26.6418,41600.0
2009-06-16 10:15:00,37.2,37.23,37.13,37.23,58200.0,26.6347,26.6561,26.5845,26.6561,58200.0
2009-06-16 10:20:00,37.24,37.32,37.24,37.29,13200.0,26.6633,26.7206,26.6633,26.6991,13200.0
2009-06-16 10:25:00,37.3,37.32,37.24,37.24,25500.0,26.7063,26.7206,26.6633,26.6633,25500.0
2009-06-16 10:30:00,37.24,37.3,37.24,37.3,18900.0,26.6633,26.7063,26.6633,26.7063,18900.0
2009-06-16 10:35:00,37.3,37.32,37.21,37.25,32000.0,26.7063,26.7206,26.6418,26.6705,32000.0
2009-06-16 10:40:00,37.25,37.33,37.24,37.32,21900.0,26.6705,26.7277,26.6633,26.7206,21900.0
2009-06-16 10:45:00,37.32,37.32,37.26,37.27,14900.0,26.7206,26.7206,26.6776,26.6848,14900.0
2009-06-16 10:50:00,37.27,37.28,37.24,37.24,118200.0,26.6848,26.6919,26.6633,26.6633,118200.0
2009-06-16 10:55:00,37.25,37.27,37.22,37.23,33100.0,26.6705,26.6848,26.649,26.6561,33100.0
2009-06-16 11:00:00,37.24,37.27,37.22,37.27,28200.0,26.6633,26.6848,26.649,26.6848,28200.0
2009-06-16 11:05:00,37.27,37.28,37.14,37.16,17400.0,26.6848,26.6919,26.5917,26.606,17400.0
2009-06-16 11:10:00,37.16,37.2,37.15,37.19,20500.0,26.606,26.6347,26.5989,26.6275,20500.0
2009-06-16 11:15:00,37.2,37.2,37.15,37.2,10600.0,26.6347,26.6347,26.5989,26.6347,10600.0
2009-06-16 11:20:00,37.2,37.25,37.19,37.25,13700.0,26.6347,26.6705,26.6275,26.6705,13700.0
2009-06-16 11:25:00,37.25,37.3,37.24,37.3,22400.0,26.6705,26.7063,26.6633,26.7063,22400.0
2009-06-16 11:30:00,37.31,37.34,37.28,37.3,75300.0,26.7134,26.7349,26.6919,26.7063,75300.0
2009-06-16 11:35:00,37.3,37.32,37.29,37.3,34200.0,26.7063,26.7206,26.6991,26.7063,34200.0
2009-06-16 11:40:00,37.3,37.3,37.26,37.26,13000.0,26.7063,26.7063,26.6776,26.6776,13000.0
2009-06-16 11:45:00,37.26,37.29,37.25,37.25,13400.0,26.6776,26.6991,26.6705,26.6705,13400.0
2009-06-16 11:50:00,37.26,37.26,37.21,37.24,15500.0,26.6776,26.6776,26.6418,26.6633,15500.0
2009-06-16 11:55:00,37.23,37.25,37.21,37.23,8300.0,26.6561,26.6705,26.6418,26.6561,8300.0
2009-06-16 12:00:00,37.22,37.29,37.22,37.28,13100.0,26.649,26.6991,26.649,26.6919,13100.0
2009-06-16 12:05:00,37.28,37.3,37.28,37.28,16800.0,26.6919,26.7063,26.6919,26.6919,16800.0
2009-06-16 12:10:00,37.28,37.32,37.27,37.29,130000.0,26.6919,26.7206,26.6848,26.6991,130000.0
2009-06-16 12:15:00,37.28,37.3,37.28,37.3,44400.0,26.6919,26.7063,26.6919,26.7063,44400.0
2009-06-16 12:20:00,37.3,37.31,37.26,37.27,42200.0,26.7063,26.7134,26.6776,26.6848,42200.0
2009-06-16 12:25:00,37.28,37.37,37.27,37.36,40100.0,26.6919,26.7564,26.6848,26.7492,40100.0
2009-06-16 12:30:00,37.36,37.37,37.29,37.29,13800.0,26.7492,26.7564,26.6991,26.6991,13800.0
2009-06-16 12:35:00,37.29,37.36,37.28,37.33,28200.0,26.6991,26.7492,26.6919,26.7277,28200.0
2009-06-16 12:40:00,37.33,37.36,37.27,37.33,27200.0,26.7277,26.7492,26.6848,26.7277,27200.0
2009-06-16 12:45:00,37.33,37.41,37.32,37.4,26400.0,26.7277,26.785,26.7206,26.7779,26400.0
2009-06-16 12:50:00,37.42,37.42,37.38,37.38,8200.0,26.7922,26.7922,26.7635,26.7635,8200.0
2009-06-16 12:55:00,37.37,37.39,37.32,37.36,26000.0,26.7564,26.7707,26.7206,26.7492,26000.0
2009-06-16 13:00:00,37.35,37.36,37.32,37.35,20000.0,26.7421,26.7492,26.7206,26.7421,20000.0
2009-06-16 13:05:00,37.35,37.35,37.31,37.34,12700.0,26.7421,26.7421,26.7134,26.7349,12700.0
2009-06-16 13:10:00,37.34,37.34,37.27,37.28,11000.0,26.7349,26.7349,26.6848,26.6919,11000.0
2009-06-16 13:15:00,37.28,37.29,37.27,37.29,12200.0,26.6919,26.6991,26.6848,26.6991,12200.0
2009-06-16 13:20:00,37.29,37.31,37.24,37.27,40600.0,26.6991,26.7134,26.6633,26.6848,40600.0
2009-06-16 13:25:00,37.27,37.31,37.23,37.23,97000.0,26.6848,26.7134,26.6561,26.6561,97000.0
2009-06-16 13:30:00,37.23,37.24,37.22,37.24,6600.0,26.6561,26.6633,26.649,26.6633,6600.0
2009-06-16 13:35:00,37.24,37.29,37.23,37.28,10100.0,26.6633,26.6991,26.6561,26.6919,10100.0
2009-06-16 13:40:00,37.27,37.28,37.25,37.25,8800.0,26.6848,26.6919,26.6705,26.6705,8800.0
2009-06-16 13:45:00,37.25,37.26,37.24,37.26,24300.0,26.6705,26.6776,26.6633,26.6776,24300.0
2009-06-16 13:50:00,37.25,37.26,37.25,37.26,13400.0,26.6705,26.6776,26.6705,26.6776,13400.0
2009-06-16 13:55:00,37.25,37.31,37.25,37.27,43700.0,26.6705,26.7134,26.6705,26.6848,43700.0
2009-06-16 14:00:00,37.27,37.31,37.21,37.26,35200.0,26.6848,26.7134,26.6418,26.6776,35200.0
2009-06-16 14:05:00,37.25,37.3,37.21,37.3,22400.0,26.6705,26.7063,26.6418,26.7063,22400.0
2009-06-16 14:10:00,37.3,37.34,37.26,37.32,17300.0,26.7063,26.7349,26.6776,26.7206,17300.0
2009-06-16 14:15:00,37.31,37.31,37.25,37.3,19000.0,26.7134,26.7134,26.6705,26.7063,19000.0
2009-06-16 14:20:00,37.31,37.32,37.26,37.26,92600.0,26.7134,26.7206,26.6776,26.6776,92600.0
2009-06-16 14:25:00,37.26,37.26,37.19,37.22,13400.0,26.6776,26.6776,26.6275,26.649,13400.0
2009-06-16 14:30:00,37.22,37.23,37.16,37.21,11200.0,26.649,26.6561,26.606,26.6418,11200.0
2009-06-16 14:35:00,37.21,37.26,37.14,37.26,32200.0,26.6418,26.6776,26.5917,26.6776,32200.0
2009-06-16 14:40:00,37.25,37.26,37.23,37.24,18100.0,26.6705,26.6776,26.6561,26.6633,18100.0
2009-06-16 14:45:00,37.24,37.28,37.21,37.23,17000.0,26.6633,26.6919,26.6418,26.6561,17000.0
2009-06-16 14:50:00,37.22,37.29,37.22,37.27,13000.0,26.649,26.6991,26.649,26.6848,13000.0
2009-06-16 14:55:00,37.26,37.26,37.23,37.23,14900.0,26.6776,26.6776,26.6561,26.6561,14900.0
2009-06-16 15:00:00,37.24,37.29,37.23,37.29,20400.0,26.6633,26.6991,26.6561,26.6991,20400.0
2009-06-16 15:05:00,37.3,37.32,37.24,37.28,30000.0,26.7063,26.7206,26.6633,26.6919,30000.0
2009-06-16 15:10:00,37.27,37.3,37.24,37.3,24600.0,26.6848,26.7063,26.6633,26.7063,24600.0
2009-06-16 15:15:00,37.3,37.31,37.27,37.29,26300.0,26.7063,26.7134,26.6848,26.6991,26300.0
2009-06-16 15:20:00,37.3,37.3,37.29,37.29,5100.0,26.7063,26.7063,26.6991,26.6991,5100.0
2009-06-16 15:25:00,37.29,37.3,37.25,37.29,50200.0,26.6991,26.7063,26.6705,26.6991,50200.0
2009-06-16 15:30:00,37.3,37.47,37.29,37.43,98800.0,26.7063,26.828,26.6991,26.7993,98800.0
2009-06-16 15:35:00,37.43,37.45,37.36,37.44,28800.0,26.7993,26.8137,26.7492,26.8065,28800.0
2009-06-16 15:40:00,37.45,37.49,37.41,37.43,32500.0,26.8137,26.8423,26.785,26.7993,32500.0
2009-06-16 15:45:00,37.44,37.49,37.32,37.33,66600.0,26.8065,26.8423,26.7206,26.7277,66600.0
2009-06-16 15:50:00,37.34,37.38,37.27,37.33,57700.0,26.7349,26.7635,26.6848,26.7277,57700.0
2009-06-16 15:55:00,37.33,37.34,37.19,37.22,80300.0,26.7277,26.7349,26.6275,26.649,80300.0
2009-06-17 09:30:00,37.2,37.32,37.2,37.27,9800.0,26.6347,26.7206,26.6347,26.6848,9800.0
2009-06-17 09:35:00,37.26,37.54,37.24,37.46,11200.0,26.6776,26.8781,26.6633,26.8208,11200.0
2009-06-17 09:40:00,37.46,37.54,37.42,37.52,11900.0,26.8208,26.8781,26.7922,26.8638,11900.0
2009-06-17 09:45:00,37.49,37.75,37.49,37.75,21100.0,26.8423,27.0285,26.8423,27.0285,21100.0
2009-06-17 09:50:00,37.75,37.87,37.62,37.85,35500.0,27.0285,27.1144,26.9354,27.1001,35500.0
2009-06-17 09:55:00,37.85,37.86,37.65,37.65,25100.0,27.1001,27.1072,26.9569,26.9569,25100.0
2009-06-17 10:00:00,37.67,37.7,37.5,37.53,43400.0,26.9712,26.9927,26.8495,26.8709,43400.0
2009-06-17 10:05:00,37.55,37.58,37.53,37.54,34300.0,26.8853,26.9067,26.8709,26.8781,34300.0
2009-06-17 10:10:00,37.55,37.67,37.51,37.66,18500.0,26.8853,26.9712,26.8566,26.964,18500.0
2009-06-17 10:15:00,37.65,37.67,37.48,37.56,27700.0,26.9569,26.9712,26.8351,26.8924,27700.0
2009-06-17 10:20:00,37.56,37.62,37.54,37.58,18000.0,26.8924,26.9354,26.8781,26.9067,18000.0
2009-06-17 10:25:00,37.59,37.61,37.49,37.6,17400.0,26.9139,26.9282,26.8423,26.9211,17400.0
2009-06-17 10:30:00,37.6,37.61,37.54,37.56,20600.0,26.9211,26.9282,26.8781,26.8924,20600.0
2009-06-17 10:35:00,37.54,37.61,37.51,37.57,13900.0,26.8781,26.9282,26.8566,26.8996,13900.0
2009-06-17 10:40:00,37.59,37.62,37.51,37.53,9800.0,26.9139,26.9354,26.8566,26.8709,9800.0
2009-06-17 10:45:00,37.51,37.55,37.46,37.46,31200.0,26.8566,26.8853,26.8208,26.8208,31200.0
2009-06-17 10:50:00,37.47,37.48,37.43,37.46,11500.0,26.828,26.8351,26.7993,26.8208,11500.0
2009-06-17 10:55:00,37.45,37.47,37.42,37.46,14400.0,26.8137,26.828,26.7922,26.8208,14400.0
2009-06-17 11:00:00,37.45,37.48,37.4,37.4,15700.0,26.8137,26.8351,26.7779,26.7779,15700.0
2009-06-17 11:05:00,37.4,37.47,37.38,37.4,22500.0,26.7779,26.828,26.7635,26.7779,22500.0
2009-06-17 11:10:00,37.41,37.44,37.39,37.39,8400.0,26.785,26.8065,26.7707,26.7707,8400.0
2009-06-17 11:15:00,37.39,37.44,37.35,37.38,25800.0,26.7707,26.8065,26.7421,26.7635,25800.0
2009-06-17 11:20:00,37.38,37.38,37.3,37.33,12900.0,26.7635,26.7635,26.7063,26.7277,12900.0
2009-06-17 11:25:00,37.31,37.33,37.27,37.27,21700.0,26.7134,26.7277,26.6848,26.6848,21700.0
2009-06-17 11:30:00,37.27,37.43,37.27,37.43,20600.0,26.6848,26.7993,26.6848,26.7993,20600.0
2009-06-17 11:35:00,37.43,37.43,37.34,37.35,11400.0,26.7993,26.7993,26.7349,26.7421,11400.0
2009-06-17 11:40:00,37.35,37.41,37.32,37.41,20700.0,26.7421,26.785,26.7206,26.785,20700.0
2009-06-17 11:45:00,37.42,37.42,37.35,37.35,7300.0,26.7922,26.7922,26.7421,26.7421,7300.0
2009-06-17 11:50:00,37.36,37.36,37.31,37.33,7500.0,26.7492,26.7492,26.7134,26.7277,7500.0
2009-06-17 11:55:00,37.32,37.37,37.29,37.36,19300.0,26.7206,26.7564,26.6991,26.7492,19300.0
2009-06-17 12:00:00,37.35,37.37,37.19,37.19,24700.0,26.7421,26.7564,26.6275,26.6275,24700.0
2009-06-17 12:05:00,37.2,37.25,37.15,37.25,17700.0,26.6347,26.6705,26.5989,26.6705,17700.0
2009-06-17 12:10:00,37.26,37.29,37.25,37.28,5500.0,26.6776,26.6991,26.6705,26.6919,5500.0
2009-06-17 12:15:00,37.29,37.32,37.23,37.23,12100.0,26.6991,26.7206,26.6561,26.6561,12100.0
2009-06-17 12:20:00,37.24,37.3,37.22,37.22,12200.0,26.6633,26.7063,26.649,26.649,12200.0
2009-06-17 12:25:00,37.21,37.4,37.21,37.39,23600.0,26.6418,26.7779,26.6418,26.7707,23600.0
2009-06-17 12:30:00,37.4,37.4,37.3,37.31,13700.0,26.7779,26.7779,26.7063,26.7134,13700.0
2009-06-17 12:35:00,37.32,37.35,37.3,37.33,6100.0,26.7206,26.7421,26.7063,26.7277,6100.0
2009-06-17 12:40:00,37.32,37.33,37.3,37.32,6300.0,26.7206,26.7277,26.7063,26.7206,6300.0
2009-06-17 12:45:00,37.32,37.35,37.32,37.33,9500.0,26.7206,26.7421,26.7206,26.7277,9500.0
2009-06-17 12:50:00,37.33,37.33,37.3,37.33,8300.0,26.7277,26.7277,26.7063,26.7277,8300.0
2009-06-17 12:55:00,37.33,37.34,37.33,37.33,3000.0,26.7277,26.7349,26.7277,26.7277,3000.0
2009-06-17 13:00:00,37.33,37.33,37.3,37.3,4300.0,26.7277,26.7277,26.7063,26.7063,4300.0
2009-06-17 13:05:00,37.29,37.29,37.26,37.26,14600.0,26.6991,26.6991,26.6776,26.6776,14600.0
2009-06-17 13:10:00,37.26,37.29,37.26,37.29,3100.0,26.6776,26.6991,26.6776,26.6991,3100.0
2009-06-17 13:15:00,37.28,37.29,37.27,37.29,4800.0,26.6919,26.6991,26.6848,26.6991,4800.0
2009-06-17 13:20:00,37.29,37.37,37.29,37.31,17000.0,26.6991,26.7564,26.6991,26.7134,17000.0
2009-06-17 13:25:00,37.31,37.42,37.31,37.4,22500.0,26.7134,26.7922,26.7134,26.7779,22500.0
2009-06-17 13:30:00,37.4,37.4,37.37,37.4,6300.0,26.7779,26.7779,26.7564,26.7779,6300.0
2009-06-17 13:35:00,37.38,37.38,37.29,37.3,18300.0,26.7635,26.7635,26.6991,26.7063,18300.0
2009-06-17 13:40:00,37.32,37.34,37.3,37.31,22100.0,26.7206,26.7349,26.7063,26.7134,22100.0
2009-06-17 13:45:00,37.31,37.35,37.3,37.33,20900.0,26.7134,26.7421,26.7063,26.7277,20900.0
2009-06-17 13:50:00,37.34,37.35,37.33,37.35,2600.0,26.7349,26.7421,26.7277,26.7421,2600.0
2009-06-17 13:55:00,37.35,37.36,37.33,37.34,16300.0,26.7421,26.7492,26.7277,26.7349,16300.0
2009-06-17 14:00:00,37.33,37.35,37.32,37.34,16300.0,26.7277,26.7421,26.7206,26.7349,16300.0
2009-06-17 14:05:00,37.33,37.35,37.31,37.35,19200.0,26.7277,26.7421,26.7134,26.7421,19200.0
2009-06-17 14:10:00,37.35,37.35,37.31,37.31,23600.0,26.7421,26.7421,26.7134,26.7134,23600.0
2009-06-17 14:15:00,37.32,37.35,37.29,37.33,27300.0,26.7206,26.7421,26.6991,26.7277,27300.0
2009-06-17 14:20:00,37.32,37.36,37.31,37.35,15300.0,26.7206,26.7492,26.7134,26.7421,15300.0
2009-06-17 14:25:00,37.34,37.36,37.31,37.32,17600.0,26.7349,26.7492,26.7134,26.7206,17600.0
2009-06-17 14:30:00,37.32,37.33,37.28,37.32,19900.0,26.7206,26.7277,26.6919,26.7206,19900.0
2009-06-17 14:35:00,37.31,37.31,37.26,37.28,10700.0,26.7134,26.7134,26.6776,26.6919,10700.0
2009-06-17 14:40:00,37.28,37.3,37.25,37.29,20800.0,26.6919,26.7063,26.6705,26.6991,20800.0
2009-06-17 14:45:00,37.29,37.3,37.27,37.29,20100.0,26.6991,26.7063,26.6848,26.6991,20100.0
2009-06-17 14:50:00,37.3,37.3,37.28,37.3,8300.0,26.7063,26.7063,26.6919,26.7063,8300.0
2009-06-17 14:55:00,37.3,37.33,37.27,37.28,25000.0,26.7063,26.7277,26.6848,26.6919,25000.0
2009-06-17 15:00:00,37.29,37.35,37.27,37.35,12100.0,26.6991,26.7421,26.6848,26.7421,12100.0
2009-06-17 15:05:00,37.35,37.39,37.29,37.3,26900.0,26.7421,26.7707,26.6991,26.7063,26900.0
2009-06-17 15:10:00,37.31,37.33,37.31,37.33,7100.0,26.7134,26.7277,26.7134,26.7277,7100.0
2009-06-17 15:15:00,37.34,37.34,37.29,37.32,20300.0,26.7349,26.7349,26.6991,26.7206,20300.0
2009-06-17 15:20:00,37.32,37.37,37.31,37.34,53700.0,26.7206,26.7564,26.7134,26.7349,53700.0
2009-06-17 15:25:00,37.34,37.4,37.31,37.34,37300.0,26.7349,26.7779,26.7134,26.7349,37300.0
2009-06-17 15:30:00,37.33,37.33,37.25,37.28,24000.0,26.7277,26.7277,26.6705,26.6919,24000.0
2009-06-17 15:35:00,37.28,37.29,37.2,37.25,51900.0,26.6919,26.6991,26.6347,26.6705,51900.0
2009-06-17 15:40:00,37.24,37.29,37.22,37.29,26100.0,26.6633,26.6991,26.649,26.6991,26100.0
2009-06-17 15:45:00,37.29,37.34,37.25,37.32,42300.0,26.6991,26.7349,26.6705,26.7206,42300.0
2009-06-17 15:50:00,37.31,37.33,37.18,37.25,51700.0,26.7134,26.7277,26.6203,26.6705,51700.0
2009-06-17 15:55:00,37.25,37.28,37.17,37.2,82100.0,26.6705,26.6919,26.6132,26.6347,82100.0
2009-06-18 09:30:00,37.26,37.5,37.26,37.42,12200.0,26.6776,26.8495,26.6776,26.7922,12200.0
2009-06-18 09:35:00,37.38,37.45,37.33,37.33,8600.0,26.7635,26.8137,26.7277,26.7277,8600.0
2009-06-18 09:40:00,37.33,37.35,37.22,37.27,6600.0,26.7277,26.7421,26.649,26.6848,6600.0
2009-06-18 09:45:00,37.27,37.39,37.27,37.37,6500.0,26.6848,26.7707,26.6848,26.7564,6500.0
2009-06-18 09:50:00,37.39,37.44,37.36,37.44,9000.0,26.7707,26.8065,26.7492,26.8065,9000.0
2009-06-18 09:55:00,37.45,37.48,37.4,37.43,20600.0,26.8137,26.8351,26.7779,26.7993,20600.0
2009-06-18 10:00:00,37.46,37.48,37.41,37.47,17900.0,26.8208,26.8351,26.785,26.828,17900.0
2009-06-18 10:05:00,37.46,37.56,37.46,37.55,13800.0,26.8208,26.8924,26.8208,26.8853,13800.0
2009-06-18 10:10:00,37.56,37.59,37.53,37.54,20100.0,26.8924,26.9139,26.8709,26.8781,20100.0
2009-06-18 10:15:00,37.57,37.58,37.44,37.45,20800.0,26.8996,26.9067,26.8065,26.8137,20800.0
2009-06-18 10:20:00,37.46,37.51,37.45,37.49,8100.0,26.8208,26.8566,26.8137,26.8423,8100.0
2009-06-18 10:25:00,37.5,37.58,37.48,37.56,9800.0,26.8495,26.9067,26.8351,26.8924,9800.0
2009-06-18 10:30:00,37.59,37.72,37.58,37.67,45900.0,26.9139,27.007,26.9067,26.9712,45900.0
2009-06-18 10:35:00,37.66,37.72,37.65,37.72,8000.0,26.964,27.007,26.9569,27.007,8000.0
2009-06-18 10:40:00,37.72,37.8,37.72,37.79,15500.0,27.007,27.0643,27.007,27.0571,15500.0
2009-06-18 10:45:00,37.8,37.91,37.76,37.82,27200.0,27.0643,27.143,27.0356,27.0786,27200.0
2009-06-18 10:50:00,37.81,37.87,37.75,37.79,17900.0,27.0714,27.1144,27.0285,27.0571,17900.0
2009-06-18 10:55:00,37.79,37.85,37.79,37.85,9400.0,27.0571,27.1001,27.0571,27.1001,9400.0
2009-06-18 11:00:00,37.85,37.88,37.8,37.81,14800.0,27.1001,27.1215,27.0643,27.0714,14800.0
2009-06-18 11:05:00,37.82,37.85,37.82,37.82,6100.0,27.0786,27.1001,27.0786,27.0786,6100.0
2009-06-18 11:10:00,37.82,37.82,37.79,37.81,9900.0,27.0786,27.0786,27.0571,27.0714,9900.0
2009-06-18 11:15:00,37.81,37.88,37.81,37.87,11400.0,27.0714,27.1215,27.0714,27.1144,11400.0
2009-06-18 11:20:00,37.87,37.91,37.86,37.91,12700.0,27.1144,27.143,27.1072,27.143,12700.0
2009-06-18 11:25:00,37.91,37.97,37.9,37.96,20400.0,27.143,27.186,27.1358,27.1788,20400.0
2009-06-18 11:30:00,37.97,37.99,37.95,37.95,26200.0,27.186,27.2003,27.1716,27.1716,26200.0
2009-06-18 11:35:00,37.96,38.02,37.93,38.02,21100.0,27.1788,27.2218,27.1573,27.2218,21100.0
2009-06-18 11:40:00,38.02,38.05,38.02,38.04,13400.0,27.2218,27.2432,27.2218,27.2361,13400.0
2009-06-18 11:45:00,38.03,38.05,38.01,38.04,14100.0,27.2289,27.2432,27.2146,27.2361,14100.0
2009-06-18 11:50:00,38.05,38.05,38.01,38.03,27100.0,27.2432,27.2432,27.2146,27.2289,27100.0
2009-06-18 11:55:00,38.03,38.1,38.01,38.1,27000.0,27.2289,27.279,27.2146,27.279,27000.0
2009-06-18 12:00:00,38.1,38.13,38.09,38.1,26600.0,27.279,27.3005,27.2719,27.279,26600.0
2009-06-18 12:05:00,38.1,38.12,38.09,38.12,14500.0,27.279,27.2934,27.2719,27.2934,14500.0
2009-06-18 12:10:00,38.11,38.11,38.07,38.07,25800.0,27.2862,27.2862,27.2576,27.2576,25800.0
2009-06-18 12:15:00,38.07,38.1,38.04,38.1,24500.0,27.2576,27.279,27.2361,27.279,24500.0
2009-06-18 12:20:00,38.1,38.12,38.09,38.12,29000.0,27.279,27.2934,27.2719,27.2934,29000.0
2009-06-18 12:25:00,38.12,38.13,38.1,38.1,26400.0,27.2934,27.3005,27.279,27.279,26400.0
2009-06-18 12:30:00,38.11,38.16,38.1,38.14,19900.0,27.2862,27.322,27.279,27.3077,19900.0
2009-06-18 12:35:00,38.14,38.15,38.11,38.11,22300.0,27.3077,27.3148,27.2862,27.2862,22300.0
2009-06-18 12:40:00,38.11,38.11,38.08,38.1,18000.0,27.2862,27.2862,27.2647,27.279,18000.0
2009-06-18 12:45:00,38.11,38.12,38.09,38.12,16500.0,27.2862,27.2934,27.2719,27.2934,16500.0
2009-06-18 12:50:00,38.12,38.15,38.11,38.12,22700.0,27.2934,27.3148,27.2862,27.2934,22700.0
2009-06-18 12:55:00,38.12,38.14,38.12,38.13,13600.0,27.2934,27.3077,27.2934,27.3005,13600.0
2009-06-18 13:00:00,38.13,38.15,38.12,38.15,17200.0,27.3005,27.3148,27.2934,27.3148,17200.0
2009-06-18 13:05:00,38.15,38.23,38.14,38.22,20200.0,27.3148,27.3721,27.3077,27.365,20200.0
2009-06-18 13:10:00,38.23,38.23,38.13,38.13,38000.0,27.3721,27.3721,27.3005,27.3005,38000.0
2009-06-18 13:15:00,38.14,38.18,38.11,38.13,20500.0,27.3077,27.3363,27.2862,27.3005,20500.0
2009-06-18 13:20:00,38.13,38.17,38.12,38.15,25000.0,27.3005,27.3292,27.2934,27.3148,25000.0
2009-06-18 13:25:00,38.15,38.25,38.12,38.24,32500.0,27.3148,27.3864,27.2934,27.3793,32500.0
2009-06-18 13:30:00,38.25,38.27,38.24,38.25,16500.0,27.3864,27.4008,27.3793,27.3864,16500.0
2009-06-18 13:35:00,38.26,38.28,38.21,38.21,31600.0,27.3936,27.4079,27.3578,27.3578,31600.0
2009-06-18 13:40:00,38.21,38.24,38.19,38.23,32900.0,27.3578,27.3793,27.3435,27.3721,32900.0
2009-06-18 13:45:00,38.23,38.28,38.23,38.25,23700.0,27.3721,27.4079,27.3721,27.3864,23700.0
2009-06-18 13:50:00,38.25,38.28,38.25,38.28,13700.0,27.3864,27.4079,27.3864,27.4079,13700.0
2009-06-18 13:55:00,38.28,38.28,38.24,38.24,24700.0,27.4079,27.4079,27.3793,27.3793,24700.0
2009-06-18 14:00:00,38.24,38.26,38.19,38.21,34900.0,27.3793,27.3936,27.3435,27.3578,34900.0
2009-06-18 14:05:00,38.22,38.23,38.16,38.19,31500.0,27.365,27.3721,27.322,27.3435,31500.0
2009-06-18 14:10:00,38.2,38.22,38.14,38.16,41600.0,27.3506,27.365,27.3077,27.322,41600.0
2009-06-18 14:15:00,38.17,38.23,38.15,38.22,19000.0,27.3292,27.3721,27.3148,27.365,19000.0
2009-06-18 14:20:00,38.23,38.25,38.16,38.23,20900.0,27.3721,27.3864,27.322,27.3721,20900.0
2009-06-18 14:25:00,38.24,38.25,38.16,38.25,26300.0,27.3793,27.3864,27.322,27.3864,26300.0
2009-06-18 14:30:00,38.26,38.29,38.23,38.26,25400.0,27.3936,27.4151,27.3721,27.3936,25400.0
2009-06-18 14:35:00,38.26,38.29,38.23,38.27,20200.0,27.3936,27.4151,27.3721,27.4008,20200.0
2009-06-18 14:40:00,38.28,38.3,38.25,38.28,27200.0,27.4079,27.4222,27.3864,27.4079,27200.0
2009-06-18 14:45:00,38.29,38.3,38.24,38.25,31600.0,27.4151,27.4222,27.3793,27.3864,31600.0
2009-06-18 14:50:00,38.25,38.32,38.25,38.3,28000.0,27.3864,27.4366,27.3864,27.4222,28000.0
2009-06-18 14:55:00,38.31,38.39,38.31,38.39,38300.0,27.4294,27.4867,27.4294,27.4867,38300.0
2009-06-18 15:00:00,38.39,38.4,38.24,38.24,49500.0,27.4867,27.4938,27.3793,27.3793,49500.0
2009-06-18 15:05:00,38.25,38.3,38.23,38.26,36800.0,27.3864,27.4222,27.3721,27.3936,36800.0
2009-06-18 15:10:00,38.26,38.27,38.2,38.25,46700.0,27.3936,27.4008,27.3506,27.3864,46700.0
2009-06-18 15:15:00,38.25,38.33,38.24,38.28,66700.0,27.3864,27.4437,27.3793,27.4079,66700.0
2009-06-18 15:20:00,38.28,38.31,38.22,38.27,40800.0,27.4079,27.4294,27.365,27.4008,40800.0
2009-06-18 15:25:00,38.28,38.31,38.23,38.29,89500.0,27.4079,27.4294,27.3721,27.4151,89500.0
2009-06-18 15:30:00,38.3,38.3,38.21,38.22,65600.0,27.4222,27.4222,27.3578,27.365,65600.0
2009-06-18 15:35:00,38.22,38.28,38.21,38.24,39800.0,27.365,27.4079,27.3578,27.3793,39800.0
2009-06-18 15:40:00,38.24,38.39,38.24,38.38,81800.0,27.3793,27.4867,27.3793,27.4795,81800.0
2009-06-18 15:45:00,38.39,38.41,38.27,38.34,67900.0,27.4867,27.501,27.4008,27.4509,67900.0
2009-06-18 15:50:00,38.34,38.44,38.28,38.42,131200.0,27.4509,27.5225,27.4079,27.5082,131200.0
2009-06-18 15:55:00,38.42,38.5,36.8,38.37,246900.0,27.5082,27.5654,26.3483,27.4724,246900.0
2009-06-19 09:30:00,38.61,38.61,38.12,38.12,728100.0,27.6442,27.6442,27.2934,27.2934,728100.0
2009-06-19 09:35:00,38.16,38.32,38.09,38.32,25900.0,27.322,27.4366,27.2719,27.4366,25900.0
2009-06-19 09:40:00,38.33,38.34,38.03,38.18,20200.0,27.4437,27.4509,27.2289,27.3363,20200.0
2009-06-19 09:45:00,38.22,38.27,38.07,38.12,12100.0,27.365,27.4008,27.2576,27.2934,12100.0
2009-06-19 09:50:00,38.12,38.15,38.05,38.12,23900.0,27.2934,27.3148,27.2432,27.2934,23900.0
2009-06-19 09:55:00,38.12,38.17,38.04,38.04,24500.0,27.2934,27.3292,27.2361,27.2361,24500.0
2009-06-19 10:00:00,38.02,38.19,38.02,38.07,19700.0,27.2218,27.3435,27.2218,27.2576,19700.0
2009-06-19 10:05:00,38.07,38.21,38.07,38.15,19500.0,27.2576,27.3578,27.2576,27.3148,19500.0
2009-06-19 10:10:00,38.15,38.15,38.02,38.09,19300.0,27.3148,27.3148,27.2218,27.2719,19300.0
2009-06-19 10:15:00,38.08,38.18,38.04,38.18,12300.0,27.2647,27.3363,27.2361,27.3363,12300.0
2009-06-19 10:20:00,38.19,38.22,38.1,38.1,14600.0,27.3435,27.365,27.279,27.279,14600.0
2009-06-19 10:25:00,38.11,38.15,38.1,38.15,13700.0,27.2862,27.3148,27.279,27.3148,13700.0
2009-06-19 10:30:00,38.15,38.17,38.1,38.15,22200.0,27.3148,27.3292,27.279,27.3148,22200.0
2009-06-19 10:35:00,38.14,38.16,38.1,38.1,12600.0,27.3077,27.322,27.279,27.279,12600.0
2009-06-19 10:40:00,38.1,38.13,38.05,38.05,14100.0,27.279,27.3005,27.2432,27.2432,14100.0
2009-06-19 10:45:00,38.06,38.19,38.05,38.17,34000.0,27.2504,27.3435,27.2432,27.3292,34000.0
2009-06-19 10:50:00,38.2,38.24,38.11,38.24,12200.0,27.3506,27.3793,27.2862,27.3793,12200.0
2009-06-19 10:55:00,38.24,38.25,38.14,38.15,10700.0,27.3793,27.3864,27.3077,27.3148,10700.0
2009-06-19 11:00:00,38.14,38.15,38.08,38.08,12800.0,27.3077,27.3148,27.2647,27.2647,12800.0
2009-06-19 11:05:00,38.08,38.09,38.02,38.02,11200.0,27.2647,27.2719,27.2218,27.2218,11200.0
2009-06-19 11:10:00,38.03,38.03,37.94,37.94,15500.0,27.2289,27.2289,27.1645,27.1645,15500.0
2009-06-19 11:15:00,37.94,37.95,37.9,37.9,11900.0,27.1645,27.1716,27.1358,27.1358,11900.0
2009-06-19 11:20:00,37.91,37.94,37.83,37.84,15000.0,27.143,27.1645,27.0857,27.0929,15000.0
2009-06-19 11:25:00,37.84,37.85,37.83,37.83,4800.0,27.0929,27.1001,27.0857,27.0857,4800.0
2009-06-19 11:30:00,37.84,37.84,37.82,37.82,8100.0,27.0929,27.0929,27.0786,27.0786,8100.0
2009-06-19 11:35:00,37.82,37.82,37.78,37.78,6000.0,27.0786,27.0786,27.0499,27.0499,6000.0
2009-06-19 11:40:00,37.79,37.89,37.78,37.84,30800.0,27.0571,27.1287,27.0499,27.0929,30800.0
2009-06-19 11:45:00,37.84,37.88,37.84,37.85,9400.0,27.0929,27.1215,27.0929,27.1001,9400.0
2009-06-19 11:50:00,37.85,37.87,37.83,37.85,14600.0,27.1001,27.1144,27.0857,27.1001,14600.0
2009-06-19 11:55:00,37.85,37.96,37.85,37.95,32100.0,27.1001,27.1788,27.1001,27.1716,32100.0
2009-06-19 12:00:00,37.95,38.0,37.95,37.99,7900.0,27.1716,27.2074,27.1716,27.2003,7900.0
2009-06-19 12:05:00,37.99,38.0,37.92,37.94,16100.0,27.2003,27.2074,27.1502,27.1645,16100.0
2009-06-19 12:10:00,37.94,37.95,37.77,37.82,28500.0,27.1645,27.1716,27.0428,27.0786,28500.0
2009-06-19 12:15:00,37.82,37.82,37.8,37.8,4300.0,27.0786,27.0786,27.0643,27.0643,4300.0
2009-06-19 12:20:00,37.8,37.82,37.78,37.81,7500.0,27.0643,27.0786,27.0499,27.0714,7500.0
2009-06-19 12:25:00,37.81,37.82,37.76,37.78,7000.0,27.0714,27.0786,27.0356,27.0499,7000.0
2009-06-19 12:30:00,37.78,37.79,37.69,37.69,8000.0,27.0499,27.0571,26.9855,26.9855,8000.0
2009-06-19 12:35:00,37.69,37.71,37.69,37.7,10800.0,26.9855,26.9998,26.9855,26.9927,10800.0
2009-06-19 12:40:00,37.71,37.73,37.7,37.72,6700.0,26.9998,27.0141,26.9927,27.007,6700.0
2009-06-19 12:45:00,37.72,37.74,37.72,37.74,10300.0,27.007,27.0213,27.007,27.0213,10300.0
2009-06-19 12:50:00,37.74,37.81,37.72,37.81,32500.0,27.0213,27.0714,27.007,27.0714,32500.0
2009-06-19 12:55:00,37.81,37.85,37.8,37.84,23200.0,27.0714,27.1001,27.0643,27.0929,23200.0
2009-06-19 13:00:00,37.85,37.86,37.84,37.85,9600.0,27.1001,27.1072,27.0929,27.1001,9600.0
2009-06-19 13:05:00,37.85,37.87,37.81,37.86,37000.0,27.1001,27.1144,27.0714,27.1072,37000.0
2009-06-19 13:10:00,37.86,37.89,37.84,37.86,19600.0,27.1072,27.1287,27.0929,27.1072,19600.0
2009-06-19 13:15:00,37.86,37.87,37.86,37.87,9600.0,27.1072,27.1144,27.1072,27.1144,9600.0
2009-06-19 13:20:00,37.87,37.92,37.85,37.92,33700.0,27.1144,27.1502,27.1001,27.1502,33700.0
2009-06-19 13:25:00,37.92,37.93,37.91,37.92,19800.0,27.1502,27.1573,27.143,27.1502,19800.0
2009-06-19 13:30:00,37.92,37.99,37.92,37.95,30500.0,27.1502,27.2003,27.1502,27.1716,30500.0
2009-06-19 13:35:00,37.95,37.95,37.89,37.89,7600.0,27.1716,27.1716,27.1287,27.1287,7600.0
2009-06-19 13:40:00,37.9,37.91,37.87,37.88,9700.0,27.1358,27.143,27.1144,27.1215,9700.0
2009-06-19 13:45:00,37.88,37.89,37.83,37.85,17200.0,27.1215,27.1287,27.0857,27.1001,17200.0
2009-06-19 13:50:00,37.85,37.89,37.85,37.88,11200.0,27.1001,27.1287,27.1001,27.1215,11200.0
2009-06-19 13:55:00,37.88,37.9,37.85,37.87,12700.0,27.1215,27.1358,27.1001,27.1144,12700.0
2009-06-19 14:00:00,37.87,37.88,37.84,37.84,11300.0,27.1144,27.1215,27.0929,27.0929,11300.0
2009-06-19 14:05:00,37.84,37.85,37.79,37.82,13500.0,27.0929,27.1001,27.0571,27.0786,13500.0
2009-06-19 14:10:00,37.82,37.84,37.79,37.79,24600.0,27.0786,27.0929,27.0571,27.0571,24600.0
2009-06-19 14:15:00,37.8,37.85,37.78,37.8,19000.0,27.0643,27.1001,27.0499,27.0643,19000.0
2009-06-19 14:20:00,37.79,37.82,37.78,37.8,15300.0,27.0571,27.0786,27.0499,27.0643,15300.0
2009-06-19 14:25:00,37.8,37.81,37.78,37.78,10100.0,27.0643,27.0714,27.0499,27.0499,10100.0
2009-06-19 14:30:00,37.78,37.85,37.78,37.83,14900.0,27.0499,27.1001,27.0499,27.0857,14900.0
2009-06-19 14:35:00,37.83,37.86,37.82,37.85,22100.0,27.0857,27.1072,27.0786,27.1001,22100.0
2009-06-19 14:40:00,37.85,37.89,37.83,37.88,21200.0,27.1001,27.1287,27.0857,27.1215,21200.0
2009-06-19 14:45:00,37.89,37.93,37.86,37.92,36400.0,27.1287,27.1573,27.1072,27.1502,36400.0
2009-06-19 14:50:00,37.92,37.92,37.89,37.9,20700.0,27.1502,27.1502,27.1287,27.1358,20700.0
2009-06-19 14:55:00,37.9,37.96,37.88,37.92,29900.0,27.1358,27.1788,27.1215,27.1502,29900.0
2009-06-19 15:00:00,37.91,37.97,37.88,37.96,43000.0,27.143,27.186,27.1215,27.1788,43000.0
2009-06-19 15:05:00,37.96,37.98,37.94,37.96,40800.0,27.1788,27.1931,27.1645,27.1788,40800.0
2009-06-19 15:10:00,37.97,37.99,37.95,37.96,26400.0,27.186,27.2003,27.1716,27.1788,26400.0
2009-06-19 15:15:00,37.96,38.02,37.96,37.99,18800.0,27.1788,27.2218,27.1788,27.2003,18800.0
2009-06-19 15:20:00,37.98,37.99,37.93,37.94,57200.0,27.1931,27.2003,27.1573,27.1645,57200.0
2009-06-19 15:25:00,37.94,38.02,37.92,37.96,67300.0,27.1645,27.2218,27.1502,27.1788,67300.0
2009-06-19 15:30:00,37.96,37.99,37.89,37.9,75600.0,27.1788,27.2003,27.1287,27.1358,75600.0
2009-06-19 15:35:00,37.9,37.9,37.83,37.83,45800.0,27.1358,27.1358,27.0857,27.0857,45800.0
2009-06-19 15:40:00,37.83,37.84,37.76,37.81,112100.0,27.0857,27.0929,27.0356,27.0714,112100.0
2009-06-19 15:45:00,37.82,37.82,37.73,37.75,76900.0,27.0786,27.0786,27.0141,27.0285,76900.0
2009-06-19 15:50:00,37.76,37.76,37.69,37.73,126900.0,27.0356,27.0356,26.9855,27.0141,126900.0
2009-06-19 15:55:00,37.73,37.74,37.63,37.71,178500.0,27.0141,27.0213,26.9425,26.9998,178500.0
2009-06-22 09:30:00,37.59,37.94,37.37,37.59,99700.0,26.9139,27.1645,26.7564,26.9139,99700.0
2009-06-22 09:35:00,37.65,37.87,37.61,37.82,46800.0,26.9569,27.1144,26.9282,27.0786,46800.0
2009-06-22 09:40:00,37.81,37.94,37.78,37.91,23900.0,27.0714,27.1645,27.0499,27.143,23900.0
2009-06-22 09:45:00,37.92,38.02,37.92,38.0,33500.0,27.1502,27.2218,27.1502,27.2074,33500.0
2009-06-22 09:50:00,37.99,38.01,37.9,37.97,21800.0,27.2003,27.2146,27.1358,27.186,21800.0
2009-06-22 09:55:00,37.96,37.96,37.82,37.94,21600.0,27.1788,27.1788,27.0786,27.1645,21600.0
2009-06-22 10:00:00,37.92,38.07,37.89,38.06,30500.0,27.1502,27.2576,27.1287,27.2504,30500.0
2009-06-22 10:05:00,38.06,38.13,38.05,38.11,18500.0,27.2504,27.3005,27.2432,27.2862,18500.0
2009-06-22 10:10:00,38.11,38.14,38.0,38.04,33900.0,27.2862,27.3077,27.2074,27.2361,33900.0
2009-06-22 10:15:00,38.04,38.04,37.95,37.99,21300.0,27.2361,27.2361,27.1716,27.2003,21300.0
2009-06-22 10:20:00,37.99,38.28,37.99,38.28,28400.0,27.2003,27.4079,27.2003,27.4079,28400.0
2009-06-22 10:25:00,38.3,38.36,38.3,38.34,25300.0,27.4222,27.4652,27.4222,27.4509,25300.0
2009-06-22 10:30:00,38.34,38.35,38.29,38.31,24200.0,27.4509,27.458,27.4151,27.4294,24200.0
2009-06-22 10:35:00,38.32,38.36,38.32,38.36,10100.0,27.4366,27.4652,27.4366,27.4652,10100.0
2009-06-22 10:40:00,38.36,38.37,38.28,38.34,30000.0,27.4652,27.4724,27.4079,27.4509,30000.0
2009-06-22 10:45:00,38.34,38.37,38.34,38.37,13200.0,27.4509,27.4724,27.4509,27.4724,13200.0
2009-06-22 10:50:00,38.37,38.38,38.34,38.35,11800.0,27.4724,27.4795,27.4509,27.458,11800.0
2009-06-22 10:55:00,38.36,38.36,38.3,38.33,9200.0,27.4652,27.4652,27.4222,27.4437,9200.0
2009-06-22 11:00:00,38.33,38.33,38.25,38.27,15100.0,27.4437,27.4437,27.3864,27.4008,15100.0
2009-06-22 11:05:00,38.27,38.36,38.24,38.25,32600.0,27.4008,27.4652,27.3793,27.3864,32600.0
2009-06-22 11:10:00,38.24,38.26,38.19,38.19,26400.0,27.3793,27.3936,27.3435,27.3435,26400.0
2009-06-22 11:15:00,38.19,38.19,38.07,38.1,26800.0,27.3435,27.3435,27.2576,27.279,26800.0
2009-06-22 11:20:00,38.11,38.13,38.09,38.11,22100.0,27.2862,27.3005,27.2719,27.2862,22100.0
2009-06-22 11:25:00,38.11,38.12,38.07,38.1,12000.0,27.2862,27.2934,27.2576,27.279,12000.0
2009-06-22 11:30:00,38.1,38.21,38.09,38.2,19300.0,27.279,27.3578,27.2719,27.3506,19300.0
2009-06-22 11:35:00,38.2,38.2,38.1,38.11,20300.0,27.3506,27.3506,27.279,27.2862,20300.0
2009-06-22 11:40:00,38.1,38.17,38.08,38.16,25400.0,27.279,27.3292,27.2647,27.322,25400.0
2009-06-22 11:45:00,38.15,38.18,38.12,38.15,31300.0,27.3148,27.3363,27.2934,27.3148,31300.0
2009-06-22 11:50:00,38.15,38.2,38.15,38.19,26300.0,27.3148,27.3506,27.3148,27.3435,26300.0
2009-06-22 11:55:00,38.19,38.2,38.16,38.16,20600.0,27.3435,27.3506,27.322,27.322,20600.0
2009-06-22 12:00:00,38.17,38.28,38.17,38.28,23000.0,27.3292,27.4079,27.3292,27.4079,23000.0
2009-06-22 12:05:00,38.27,38.28,38.25,38.27,15800.0,27.4008,27.4079,27.3864,27.4008,15800.0
2009-06-22 12:10:00,38.27,38.32,38.26,38.32,8800.0,27.4008,27.4366,27.3936,27.4366,8800.0
2009-06-22 12:15:00,38.31,38.35,38.3,38.34,14400.0,27.4294,27.458,27.4222,27.4509,14400.0
2009-06-22 12:20:00,38.33,38.38,38.3,38.34,21200.0,27.4437,27.4795,27.4222,27.4509,21200.0
2009-06-22 12:25:00,38.34,38.49,38.34,38.42,53600.0,27.4509,27.5583,27.4509,27.5082,53600.0
2009-06-22 12:30:00,38.43,38.47,38.42,38.42,19000.0,27.5153,27.544,27.5082,27.5082,19000.0
2009-06-22 12:35:00,38.41,38.46,38.41,38.41,21400.0,27.501,27.5368,27.501,27.501,21400.0
2009-06-22 12:40:00,38.41,38.46,38.41,38.44,15400.0,27.501,27.5368,27.501,27.5225,15400.0
2009-06-22 12:45:00,38.44,38.45,38.39,38.4,24000.0,27.5225,27.5296,27.4867,27.4938,24000.0
2009-06-22 12:50:00,38.4,38.41,38.34,38.35,32800.0,27.4938,27.501,27.4509,27.458,32800.0
2009-06-22 12:55:00,38.35,38.41,38.35,38.39,18500.0,27.458,27.501,27.458,27.4867,18500.0
2009-06-22 13:00:00,38.39,38.39,38.33,38.34,16700.0,27.4867,27.4867,27.4437,27.4509,16700.0
2009-06-22 13:05:00,38.34,38.35,38.29,38.32,26800.0,27.4509,27.458,27.4151,27.4366,26800.0
2009-06-22 13:10:00,38.32,38.32,38.22,38.24,27400.0,27.4366,27.4366,27.365,27.3793,27400.0
2009-06-22 13:15:00,38.23,38.28,38.23,38.24,32800.0,27.3721,27.4079,27.3721,27.3793,32800.0
2009-06-22 13:20:00,38.24,38.27,38.23,38.26,7800.0,27.3793,27.4008,27.3721,27.3936,7800.0
2009-06-22 13:25:00,38.26,38.27,38.18,38.19,11200.0,27.3936,27.4008,27.3363,27.3435,11200.0
2009-06-22 13:30:00,38.19,38.25,38.19,38.25,11500.0,27.3435,27.3864,27.3435,27.3864,11500.0
2009-06-22 13:35:00,38.25,38.27,38.24,38.27,3100.0,27.3864,27.4008,27.3793,27.4008,3100.0
2009-06-22 13:40:00,38.27,38.31,38.26,38.3,6500.0,27.4008,27.4294,27.3936,27.4222,6500.0
2009-06-22 13:45:00,38.3,38.36,38.3,38.36,5500.0,27.4222,27.4652,27.4222,27.4652,5500.0
2009-06-22 13:50:00,38.35,38.37,38.34,38.35,13300.0,27.458,27.4724,27.4509,27.458,13300.0
2009-06-22 13:55:00,38.35,38.36,38.33,38.35,10700.0,27.458,27.4652,27.4437,27.458,10700.0
2009-06-22 14:00:00,38.36,38.36,38.27,38.29,26100.0,27.4652,27.4652,27.4008,27.4151,26100.0
2009-06-22 14:05:00,38.3,38.32,38.29,38.31,11800.0,27.4222,27.4366,27.4151,27.4294,11800.0
2009-06-22 14:10:00,38.31,38.33,38.29,38.32,15200.0,27.4294,27.4437,27.4151,27.4366,15200.0
2009-06-22 14:15:00,38.32,38.34,38.31,38.34,10500.0,27.4366,27.4509,27.4294,27.4509,10500.0
2009-06-22 14:20:00,38.33,38.34,38.3,38.32,22300.0,27.4437,27.4509,27.4222,27.4366,22300.0
2009-06-22 14:25:00,38.33,38.39,38.31,38.36,37200.0,27.4437,27.4867,27.4294,27.4652,37200.0
2009-06-22 14:30:00,38.35,38.37,38.34,38.37,18000.0,27.458,27.4724,27.4509,27.4724,18000.0
2009-06-22 14:35:00,38.37,38.43,38.36,38.38,56000.0,27.4724,27.5153,27.4652,27.4795,56000.0
2009-06-22 14:40:00,38.39,38.41,38.38,38.38,22700.0,27.4867,27.501,27.4795,27.4795,22700.0
2009-06-22 14:45:00,38.39,38.39,38.34,38.35,9800.0,27.4867,27.4867,27.4509,27.458,9800.0
2009-06-22 14:50:00,38.35,38.35,38.32,38.33,20900.0,27.458,27.458,27.4366,27.4437,20900.0
2009-06-22 14:55:00,38.34,38.35,38.33,38.33,13100.0,27.4509,27.458,27.4437,27.4437,13100.0
2009-06-22 15:00:00,38.33,38.34,38.29,38.3,21600.0,27.4437,27.4509,27.4151,27.4222,21600.0
2009-06-22 15:05:00,38.31,38.33,38.29,38.32,10400.0,27.4294,27.4437,27.4151,27.4366,10400.0
2009-06-22 15:10:00,38.33,38.34,38.29,38.34,15700.0,27.4437,27.4509,27.4151,27.4509,15700.0
2009-06-22 15:15:00,38.33,38.35,38.27,38.32,41000.0,27.4437,27.458,27.4008,27.4366,41000.0
2009-06-22 15:20:00,38.34,38.38,38.28,38.3,45200.0,27.4509,27.4795,27.4079,27.4222,45200.0
2009-06-22 15:25:00,38.31,38.34,38.25,38.31,35600.0,27.4294,27.4509,27.3864,27.4294,35600.0
2009-06-22 15:30:00,38.33,38.35,38.24,38.27,71300.0,27.4437,27.458,27.3793,27.4008,71300.0
2009-06-22 15:35:00,38.27,38.33,38.26,38.32,69900.0,27.4008,27.4437,27.3936,27.4366,69900.0
2009-06-22 15:40:00,38.32,38.32,38.15,38.17,70600.0,27.4366,27.4366,27.3148,27.3292,70600.0
2009-06-22 15:45:00,38.18,38.26,38.17,38.21,76100.0,27.3363,27.3936,27.3292,27.3578,76100.0
2009-06-22 15:50:00,38.21,38.22,38.12,38.22,42500.0,27.3578,27.365,27.2934,27.365,42500.0
2009-06-22 15:55:00,38.22,38.27,38.1,38.11,100500.0,27.365,27.4008,27.279,27.2862,100500.0
2009-06-23 09:30:00,38.2,38.32,37.61,37.63,48900.0,27.3506,27.4366,26.9282,26.9425,48900.0
2009-06-23 09:35:00,37.63,37.76,37.61,37.69,30800.0,26.9425,27.0356,26.9282,26.9855,30800.0
2009-06-23 09:40:00,37.69,37.89,37.67,37.89,17000.0,26.9855,27.1287,26.9712,27.1287,17000.0
2009-06-23 09:45:00,37.89,37.93,37.82,37.85,20800.0,27.1287,27.1573,27.0786,27.1001,20800.0
2009-06-23 09:50:00,37.85,37.85,37.64,37.65,27700.0,27.1001,27.1001,26.9497,26.9569,27700.0
2009-06-23 09:55:00,37.65,37.66,37.44,37.46,55500.0,26.9569,26.964,26.8065,26.8208,55500.0
2009-06-23 10:00:00,37.45,37.46,37.32,37.34,52500.0,26.8137,26.8208,26.7206,26.7349,52500.0
2009-06-23 10:05:00,37.34,37.47,37.27,37.47,43600.0,26.7349,26.828,26.6848,26.828,43600.0
2009-06-23 10:10:00,37.47,37.57,37.41,37.54,18500.0,26.828,26.8996,26.785,26.8781,18500.0
2009-06-23 10:15:00,37.54,37.54,37.35,37.37,17300.0,26.8781,26.8781,26.7421,26.7564,17300.0
2009-06-23 10:20:00,37.36,37.49,37.31,37.46,21800.0,26.7492,26.8423,26.7134,26.8208,21800.0
2009-06-23 10:25:00,37.49,37.53,37.45,37.49,18500.0,26.8423,26.8709,26.8137,26.8423,18500.0
2009-06-23 10:30:00,37.52,37.6,37.44,37.46,20000.0,26.8638,26.9211,26.8065,26.8208,20000.0
2009-06-23 10:35:00,37.46,37.48,37.31,37.41,24100.0,26.8208,26.8351,26.7134,26.785,24100.0
2009-06-23 10:40:00,37.4,37.43,37.37,37.41,16100.0,26.7779,26.7993,26.7564,26.785,16100.0
2009-06-23 10:45:00,37.41,37.49,37.39,37.47,19300.0,26.785,26.8423,26.7707,26.828,19300.0
2009-06-23 10:50:00,37.48,37.56,37.47,37.49,33800.0,26.8351,26.8924,26.828,26.8423,33800.0
2009-06-23 10:55:00,37.49,37.62,37.46,37.55,27100.0,26.8423,26.9354,26.8208,26.8853,27100.0
2009-06-23 11:00:00,37.54,37.63,37.52,37.57,27300.0,26.8781,26.9425,26.8638,26.8996,27300.0
2009-06-23 11:05:00,37.57,37.63,37.55,37.61,13400.0,26.8996,26.9425,26.8853,26.9282,13400.0
2009-06-23 11:10:00,37.61,37.64,37.61,37.62,7200.0,26.9282,26.9497,26.9282,26.9354,7200.0
2009-06-23 11:15:00,37.62,37.62,37.51,37.59,37200.0,26.9354,26.9354,26.8566,26.9139,37200.0
2009-06-23 11:20:00,37.59,37.62,37.55,37.62,235600.0,26.9139,26.9354,26.8853,26.9354,235600.0
2009-06-23 11:25:00,37.62,37.62,37.52,37.55,40800.0,26.9354,26.9354,26.8638,26.8853,40800.0
2009-06-23 11:30:00,37.53,37.54,37.48,37.53,73600.0,26.8709,26.8781,26.8351,26.8709,73600.0
2009-06-23 11:35:00,37.53,37.54,37.51,37.52,32800.0,26.8709,26.8781,26.8566,26.8638,32800.0
2009-06-23 11:40:00,37.52,37.53,37.51,37.51,12600.0,26.8638,26.8709,26.8566,26.8566,12600.0
2009-06-23 11:45:00,37.51,37.52,37.5,37.52,29300.0,26.8566,26.8638,26.8495,26.8638,29300.0
2009-06-23 11:50:00,37.52,37.55,37.5,37.53,27200.0,26.8638,26.8853,26.8495,26.8709,27200.0
2009-06-23 11:55:00,37.52,37.53,37.48,37.5,24000.0,26.8638,26.8709,26.8351,26.8495,24000.0
2009-06-23 12:00:00,37.5,37.51,37.48,37.51,17200.0,26.8495,26.8566,26.8351,26.8566,17200.0
2009-06-23 12:05:00,37.51,37.52,37.48,37.49,24100.0,26.8566,26.8638,26.8351,26.8423,24100.0
2009-06-23 12:10:00,37.49,37.5,37.48,37.49,14200.0,26.8423,26.8495,26.8351,26.8423,14200.0
2009-06-23 12:15:00,37.5,37.5,37.49,37.5,8300.0,26.8495,26.8495,26.8423,26.8495,8300.0
2009-06-23 12:20:00,37.49,37.5,37.47,37.47,18300.0,26.8423,26.8495,26.828,26.828,18300.0
2009-06-23 12:25:00,37.48,37.48,37.46,37.46,19500.0,26.8351,26.8351,26.8208,26.8208,19500.0
2009-06-23 12:30:00,37.46,37.47,37.44,37.44,8900.0,26.8208,26.828,26.8065,26.8065,8900.0
2009-06-23 12:35:00,37.44,37.47,37.43,37.43,25900.0,26.8065,26.828,26.7993,26.7993,25900.0
2009-06-23 12:40:00,37.44,37.46,37.41,37.42,32200.0,26.8065,26.8208,26.785,26.7922,32200.0
2009-06-23 12:45:00,37.42,37.45,37.39,37.4,22200.0,26.7922,26.8137,26.7707,26.7779,22200.0
2009-06-23 12:50:00,37.4,37.41,37.4,37.41,15900.0,26.7779,26.785,26.7779,26.785,15900.0
2009-06-23 12:55:00,37.4,37.48,37.4,37.45,37800.0,26.7779,26.8351,26.7779,26.8137,37800.0
2009-06-23 13:00:00,37.45,37.5,37.44,37.46,52900.0,26.8137,26.8495,26.8065,26.8208,52900.0
2009-06-23 13:05:00,37.45,37.46,37.38,37.43,37100.0,26.8137,26.8208,26.7635,26.7993,37100.0
2009-06-23 13:10:00,37.44,37.47,37.43,37.44,16400.0,26.8065,26.828,26.7993,26.8065,16400.0
2009-06-23 13:15:00,37.45,37.5,37.43,37.49,26400.0,26.8137,26.8495,26.7993,26.8423,26400.0
2009-06-23 13:20:00,37.49,37.49,37.41,37.41,13800.0,26.8423,26.8423,26.785,26.785,13800.0
2009-06-23 13:25:00,37.41,37.44,37.39,37.39,11500.0,26.785,26.8065,26.7707,26.7707,11500.0
2009-06-23 13:30:00,37.39,37.41,37.39,37.4,15400.0,26.7707,26.785,26.7707,26.7779,15400.0
2009-06-23 13:35:00,37.39,37.4,37.38,37.39,12300.0,26.7707,26.7779,26.7635,26.7707,12300.0
2009-06-23 13:40:00,37.38,37.47,37.36,37.47,39500.0,26.7635,26.828,26.7492,26.828,39500.0
2009-06-23 13:45:00,37.47,37.48,37.44,37.47,30200.0,26.828,26.8351,26.8065,26.828,30200.0
2009-06-23 13:50:00,37.48,37.49,37.44,37.44,24700.0,26.8351,26.8423,26.8065,26.8065,24700.0
2009-06-23 13:55:00,37.43,37.46,37.4,37.45,35100.0,26.7993,26.8208,26.7779,26.8137,35100.0
2009-06-23 14:00:00,37.45,37.52,37.44,37.52,53200.0,26.8137,26.8638,26.8065,26.8638,53200.0
2009-06-23 14:05:00,37.52,37.53,37.47,37.47,17900.0,26.8638,26.8709,26.828,26.828,17900.0
2009-06-23 14:10:00,37.47,37.54,37.45,37.5,53300.0,26.828,26.8781,26.8137,26.8495,53300.0
2009-06-23 14:15:00,37.5,37.53,37.49,37.5,12900.0,26.8495,26.8709,26.8423,26.8495,12900.0
2009-06-23 14:20:00,37.5,37.5,37.47,37.49,16300.0,26.8495,26.8495,26.828,26.8423,16300.0
2009-06-23 14:25:00,37.49,37.53,37.48,37.52,26900.0,26.8423,26.8709,26.8351,26.8638,26900.0
2009-06-23 14:30:00,37.53,37.53,37.52,37.52,6900.0,26.8709,26.8709,26.8638,26.8638,6900.0
2009-06-23 14:35:00,37.52,37.54,37.46,37.47,31300.0,26.8638,26.8781,26.8208,26.828,31300.0
2009-06-23 14:40:00,37.47,37.5,37.42,37.43,57200.0,26.828,26.8495,26.7922,26.7993,57200.0
2009-06-23 14:45:00,37.43,37.44,37.4,37.41,8900.0,26.7993,26.8065,26.7779,26.785,8900.0
2009-06-23 14:50:00,37.41,37.41,37.39,37.4,13800.0,26.785,26.785,26.7707,26.7779,13800.0
2009-06-23 14:55:00,37.39,37.4,37.35,37.38,26500.0,26.7707,26.7779,26.7421,26.7635,26500.0
2009-06-23 15:00:00,37.37,37.38,37.34,37.35,16300.0,26.7564,26.7635,26.7349,26.7421,16300.0
2009-06-23 15:05:00,37.35,37.35,37.3,37.3,14600.0,26.7421,26.7421,26.7063,26.7063,14600.0
2009-06-23 15:10:00,37.3,37.35,37.3,37.35,18200.0,26.7063,26.7421,26.7063,26.7421,18200.0
2009-06-23 15:15:00,37.36,37.37,37.31,37.31,19200.0,26.7492,26.7564,26.7134,26.7134,19200.0
2009-06-23 15:20:00,37.31,37.35,37.3,37.3,21700.0,26.7134,26.7421,26.7063,26.7063,21700.0
2009-06-23 15:25:00,37.3,37.4,37.3,37.4,28700.0,26.7063,26.7779,26.7063,26.7779,28700.0
2009-06-23 15:30:00,37.39,37.42,37.33,37.42,41000.0,26.7707,26.7922,26.7277,26.7922,41000.0
2009-06-23 15:35:00,37.42,37.42,37.36,37.41,42000.0,26.7922,26.7922,26.7492,26.785,42000.0
2009-06-23 15:40:00,37.41,37.58,37.41,37.58,75800.0,26.785,26.9067,26.785,26.9067,75800.0
2009-06-23 15:45:00,37.58,37.68,37.57,37.68,117000.0,26.9067,26.9783,26.8996,26.9783,117000.0
2009-06-23 15:50:00,37.68,37.68,37.6,37.6,62600.0,26.9783,26.9783,26.9211,26.9211,62600.0
2009-06-23 15:55:00,37.6,37.61,37.47,37.47,92400.0,26.9211,26.9282,26.828,26.828,92400.0
2009-06-24 09:30:00,37.61,37.74,37.41,37.58,45400.0,26.9282,27.0213,26.785,26.9067,45400.0
2009-06-24 09:35:00,37.58,37.6,37.46,37.58,20500.0,26.9067,26.9211,26.8208,26.9067,20500.0
2009-06-24 09:40:00,37.58,37.68,37.52,37.68,17900.0,26.9067,26.9783,26.8638,26.9783,17900.0
2009-06-24 09:45:00,37.68,37.73,37.56,37.6,18200.0,26.9783,27.0141,26.8924,26.9211,18200.0
2009-06-24 09:50:00,37.64,37.77,37.63,37.72,39300.0,26.9497,27.0428,26.9425,27.007,39300.0
2009-06-24 09:55:00,37.76,37.77,37.7,37.7,19400.0,27.0356,27.0428,26.9927,26.9927,19400.0
2009-06-24 10:00:00,37.71,37.73,37.61,37.73,43400.0,26.9998,27.0141,26.9282,27.0141,43400.0
2009-06-24 10:05:00,37.72,37.76,37.67,37.67,26900.0,27.007,27.0356,26.9712,26.9712,26900.0
2009-06-24 10:10:00,37.67,37.76,37.66,37.74,26400.0,26.9712,27.0356,26.964,27.0213,26400.0
2009-06-24 10:15:00,37.76,37.76,37.69,37.73,14400.0,27.0356,27.0356,26.9855,27.0141,14400.0
2009-06-24 10:20:00,37.73,37.75,37.67,37.67,13500.0,27.0141,27.0285,26.9712,26.9712,13500.0
2009-06-24 10:25:00,37.67,37.79,37.67,37.76,12500.0,26.9712,27.0571,26.9712,27.0356,12500.0
2009-06-24 10:30:00,37.75,37.84,37.71,37.81,17500.0,27.0285,27.0929,26.9998,27.0714,17500.0
2009-06-24 10:35:00,37.81,37.84,37.77,37.79,12800.0,27.0714,27.0929,27.0428,27.0571,12800.0
2009-06-24 10:40:00,37.78,37.79,37.72,37.79,10200.0,27.0499,27.0571,27.007,27.0571,10200.0
2009-06-24 10:45:00,37.79,37.79,37.71,37.72,9700.0,27.0571,27.0571,26.9998,27.007,9700.0
2009-06-24 10:50:00,37.72,37.72,37.69,37.7,25200.0,27.007,27.007,26.9855,26.9927,25200.0
2009-06-24 10:55:00,37.7,37.72,37.65,37.65,34000.0,26.9927,27.007,26.9569,26.9569,34000.0
2009-06-24 11:00:00,37.65,37.68,37.63,37.66,46700.0,26.9569,26.9783,26.9425,26.964,46700.0
2009-06-24 11:05:00,37.66,37.75,37.63,37.75,34300.0,26.964,27.0285,26.9425,27.0285,34300.0
2009-06-24 11:10:00,37.75,37.77,37.71,37.74,11200.0,27.0285,27.0428,26.9998,27.0213,11200.0
2009-06-24 11:15:00,37.73,37.75,37.69,37.69,6200.0,27.0141,27.0285,26.9855,26.9855,6200.0
2009-06-24 11:20:00,37.69,37.75,37.69,37.74,6800.0,26.9855,27.0285,26.9855,27.0213,6800.0
2009-06-24 11:25:00,37.74,37.77,37.74,37.76,9100.0,27.0213,27.0428,27.0213,27.0356,9100.0
2009-06-24 11:30:00,37.77,37.78,37.73,37.75,11400.0,27.0428,27.0499,27.0141,27.0285,11400.0
2009-06-24 11:35:00,37.74,37.75,37.72,37.73,2100.0,27.0213,27.0285,27.007,27.0141,2100.0
2009-06-24 11:40:00,37.71,37.72,37.7,37.71,27000.0,26.9998,27.007,26.9927,26.9998,27000.0
2009-06-24 11:45:00,37.7,37.72,37.7,37.71,24200.0,26.9927,27.007,26.9927,26.9998,24200.0
2009-06-24 11:50:00,37.72,37.73,37.71,37.72,3300.0,27.007,27.0141,26.9998,27.007,3300.0
2009-06-24 11:55:00,37.72,37.76,37.72,37.75,7500.0,27.007,27.0356,27.007,27.0285,7500.0
2009-06-24 12:00:00,37.74,37.81,37.74,37.79,21200.0,27.0213,27.0714,27.0213,27.0571,21200.0
2009-06-24 12:05:00,37.79,37.8,37.76,37.77,18000.0,27.0571,27.0643,27.0356,27.0428,18000.0
2009-06-24 12:10:00,37.77,37.78,37.74,37.74,18800.0,27.0428,27.0499,27.0213,27.0213,18800.0
2009-06-24 12:15:00,37.75,37.75,37.7,37.71,12600.0,27.0285,27.0285,26.9927,26.9998,12600.0
2009-06-24 12:20:00,37.71,37.73,37.7,37.7,8500.0,26.9998,27.0141,26.9927,26.9927,8500.0
2009-06-24 12:25:00,37.71,37.72,37.68,37.71,16600.0,26.9998,27.007,26.9783,26.9998,16600.0
2009-06-24 12:30:00,37.71,37.77,37.71,37.76,7400.0,26.9998,27.0428,26.9998,27.0356,7400.0
2009-06-24 12:35:00,37.76,37.77,37.71,37.71,6100.0,27.0356,27.0428,26.9998,26.9998,6100.0
2009-06-24 12:40:00,37.7,37.71,37.67,37.7,31400.0,26.9927,26.9998,26.9712,26.9927,31400.0
2009-06-24 12:45:00,37.7,37.71,37.68,37.69,32000.0,26.9927,26.9998,26.9783,26.9855,32000.0
2009-06-24 12:50:00,37.69,37.69,37.68,37.69,3700.0,26.9855,26.9855,26.9783,26.9855,3700.0
2009-06-24 12:55:00,37.69,37.71,37.68,37.69,42600.0,26.9855,26.9998,26.9783,26.9855,42600.0
2009-06-24 13:00:00,37.7,37.7,37.66,37.68,41200.0,26.9927,26.9927,26.964,26.9783,41200.0
2009-06-24 13:05:00,37.68,37.69,37.68,37.69,4900.0,26.9783,26.9855,26.9783,26.9855,4900.0
2009-06-24 13:10:00,37.68,37.7,37.68,37.68,13900.0,26.9783,26.9927,26.9783,26.9783,13900.0
2009-06-24 13:15:00,37.68,37.69,37.66,37.67,31400.0,26.9783,26.9855,26.964,26.9712,31400.0
2009-06-24 13:20:00,37.67,37.7,37.67,37.68,8200.0,26.9712,26.9927,26.9712,26.9783,8200.0
2009-06-24 13:25:00,37.69,37.7,37.68,37.7,9300.0,26.9855,26.9927,26.9783,26.9927,9300.0
2009-06-24 13:30:00,37.69,37.7,37.67,37.7,11200.0,26.9855,26.9927,26.9712,26.9927,11200.0
2009-06-24 13:35:00,37.69,37.71,37.69,37.69,15600.0,26.9855,26.9998,26.9855,26.9855,15600.0
2009-06-24 13:40:00,37.69,37.69,37.66,37.67,9200.0,26.9855,26.9855,26.964,26.9712,9200.0
2009-06-24 13:45:00,37.67,37.7,37.64,37.7,19900.0,26.9712,26.9927,26.9497,26.9927,19900.0
2009-06-24 13:50:00,37.7,37.71,37.67,37.68,10000.0,26.9927,26.9998,26.9712,26.9783,10000.0
2009-06-24 13:55:00,37.69,37.7,37.68,37.7,7400.0,26.9855,26.9927,26.9783,26.9927,7400.0
2009-06-24 14:00:00,37.69,37.75,37.69,37.72,9800.0,26.9855,27.0285,26.9855,27.007,9800.0
2009-06-24 14:05:00,37.71,37.76,37.7,37.76,7900.0,26.9998,27.0356,26.9927,27.0356,7900.0
2009-06-24 14:10:00,37.76,37.78,37.7,37.7,7400.0,27.0356,27.0499,26.9927,26.9927,7400.0
2009-06-24 14:15:00,37.7,37.81,37.54,37.56,43000.0,26.9927,27.0714,26.8781,26.8924,43000.0
2009-06-24 14:20:00,37.57,37.73,37.51,37.66,36500.0,26.8996,27.0141,26.8566,26.964,36500.0
2009-06-24 14:25:00,37.66,37.74,37.55,37.63,30200.0,26.964,27.0213,26.8853,26.9425,30200.0
2009-06-24 14:30:00,37.62,37.64,37.49,37.55,21300.0,26.9354,26.9497,26.8423,26.8853,21300.0
2009-06-24 14:35:00,37.54,37.54,37.34,37.37,31600.0,26.8781,26.8781,26.7349,26.7564,31600.0
2009-06-24 14:40:00,37.36,37.44,37.35,37.4,36800.0,26.7492,26.8065,26.7421,26.7779,36800.0
2009-06-24 14:45:00,37.4,37.45,37.35,37.35,32100.0,26.7779,26.8137,26.7421,26.7421,32100.0
2009-06-24 14:50:00,37.35,37.52,37.35,37.51,27500.0,26.7421,26.8638,26.7421,26.8566,27500.0
2009-06-24 14:55:00,37.52,37.62,37.51,37.57,25700.0,26.8638,26.9354,26.8566,26.8996,25700.0
2009-06-24 15:00:00,37.58,37.64,37.57,37.62,21700.0,26.9067,26.9497,26.8996,26.9354,21700.0
2009-06-24 15:05:00,37.62,37.62,37.38,37.48,36000.0,26.9354,26.9354,26.7635,26.8351,36000.0
2009-06-24 15:10:00,37.48,37.52,37.4,37.52,22300.0,26.8351,26.8638,26.7779,26.8638,22300.0
2009-06-24 15:15:00,37.52,37.53,37.39,37.5,36400.0,26.8638,26.8709,26.7707,26.8495,36400.0
2009-06-24 15:20:00,37.5,37.55,37.44,37.5,36000.0,26.8495,26.8853,26.8065,26.8495,36000.0
2009-06-24 15:25:00,37.5,37.55,37.45,37.5,44500.0,26.8495,26.8853,26.8137,26.8495,44500.0
2009-06-24 15:30:00,37.5,37.57,37.48,37.53,45000.0,26.8495,26.8996,26.8351,26.8709,45000.0
2009-06-24 15:35:00,37.55,37.57,37.46,37.52,51400.0,26.8853,26.8996,26.8208,26.8638,51400.0
2009-06-24 15:40:00,37.51,37.59,37.46,37.56,88200.0,26.8566,26.9139,26.8208,26.8924,88200.0
2009-06-24 15:45:00,37.56,37.67,37.55,37.62,50500.0,26.8924,26.9712,26.8853,26.9354,50500.0
2009-06-24 15:50:00,37.62,37.65,37.52,37.63,68400.0,26.9354,26.9569,26.8638,26.9425,68400.0
2009-06-24 15:55:00,37.62,37.68,37.57,37.66,123500.0,26.9354,26.9783,26.8996,26.964,123500.0
2009-06-25 09:30:00,37.5,37.66,37.4,37.42,26300.0,26.8495,26.964,26.7779,26.7922,26300.0
2009-06-25 09:35:00,37.44,37.55,37.35,37.37,21500.0,26.8065,26.8853,26.7421,26.7564,21500.0
2009-06-25 09:40:00,37.37,37.37,37.25,37.3,19200.0,26.7564,26.7564,26.6705,26.7063,19200.0
2009-06-25 09:45:00,37.32,37.44,37.27,37.43,21200.0,26.7206,26.8065,26.6848,26.7993,21200.0
2009-06-25 09:50:00,37.41,37.47,37.38,37.46,13100.0,26.785,26.828,26.7635,26.8208,13100.0
2009-06-25 09:55:00,37.45,37.56,37.45,37.56,24100.0,26.8137,26.8924,26.8137,26.8924,24100.0
2009-06-25 10:00:00,37.54,37.62,37.48,37.6,25000.0,26.8781,26.9354,26.8351,26.9211,25000.0
2009-06-25 10:05:00,37.6,37.64,37.54,37.6,15800.0,26.9211,26.9497,26.8781,26.9211,15800.0
2009-06-25 10:10:00,37.6,37.64,37.53,37.54,19600.0,26.9211,26.9497,26.8709,26.8781,19600.0
2009-06-25 10:15:00,37.55,37.71,37.55,37.71,16100.0,26.8853,26.9998,26.8853,26.9998,16100.0
2009-06-25 10:20:00,37.7,37.74,37.6,37.61,15700.0,26.9927,27.0213,26.9211,26.9282,15700.0
2009-06-25 10:25:00,37.69,37.73,37.56,37.73,23800.0,26.9855,27.0141,26.8924,27.0141,23800.0
2009-06-25 10:30:00,37.71,37.73,37.66,37.7,13100.0,26.9998,27.0141,26.964,26.9927,13100.0
2009-06-25 10:35:00,37.7,37.84,37.68,37.84,15000.0,26.9927,27.0929,26.9783,27.0929,15000.0
2009-06-25 10:40:00,37.83,37.93,37.82,37.93,15400.0,27.0857,27.1573,27.0786,27.1573,15400.0
2009-06-25 10:45:00,37.94,37.99,37.9,37.93,9200.0,27.1645,27.2003,27.1358,27.1573,9200.0
2009-06-25 10:50:00,37.92,38.0,37.91,37.99,17300.0,27.1502,27.2074,27.143,27.2003,17300.0
2009-06-25 10:55:00,37.98,38.01,37.92,37.92,18500.0,27.1931,27.2146,27.1502,27.1502,18500.0
2009-06-25 11:00:00,37.92,37.93,37.79,37.89,27500.0,27.1502,27.1573,27.0571,27.1287,27500.0
2009-06-25 11:05:00,37.88,37.91,37.81,37.85,11900.0,27.1215,27.143,27.0714,27.1001,11900.0
2009-06-25 11:10:00,37.84,37.87,37.82,37.83,13400.0,27.0929,27.1144,27.0786,27.0857,13400.0
2009-06-25 11:15:00,37.84,37.84,37.77,37.81,18300.0,27.0929,27.0929,27.0428,27.0714,18300.0
2009-06-25 11:20:00,37.81,37.93,37.79,37.9,63300.0,27.0714,27.1573,27.0571,27.1358,63300.0
2009-06-25 11:25:00,37.9,38.12,37.9,38.12,44600.0,27.1358,27.2934,27.1358,27.2934,44600.0
2009-06-25 11:30:00,38.12,38.17,38.07,38.16,40700.0,27.2934,27.3292,27.2576,27.322,40700.0
2009-06-25 11:35:00,38.17,38.2,38.13,38.2,13500.0,27.3292,27.3506,27.3005,27.3506,13500.0
2009-06-25 11:40:00,38.18,38.32,38.18,38.24,39000.0,27.3363,27.4366,27.3363,27.3793,39000.0
2009-06-25 11:45:00,38.24,38.29,38.22,38.29,12300.0,27.3793,27.4151,27.365,27.4151,12300.0
2009-06-25 11:50:00,38.28,38.37,38.27,38.36,21600.0,27.4079,27.4724,27.4008,27.4652,21600.0
2009-06-25 11:55:00,38.37,38.5,38.35,38.48,30100.0,27.4724,27.5654,27.458,27.5511,30100.0
2009-06-25 12:00:00,38.49,38.56,38.45,38.55,27400.0,27.5583,27.6084,27.5296,27.6012,27400.0
2009-06-25 12:05:00,38.55,38.55,38.4,38.41,41200.0,27.6012,27.6012,27.4938,27.501,41200.0
2009-06-25 12:10:00,38.41,38.46,38.39,38.42,24400.0,27.501,27.5368,27.4867,27.5082,24400.0
2009-06-25 12:15:00,38.42,38.49,38.41,38.48,22200.0,27.5082,27.5583,27.501,27.5511,22200.0
2009-06-25 12:20:00,38.47,38.55,38.45,38.55,33600.0,27.544,27.6012,27.5296,27.6012,33600.0
2009-06-25 12:25:00,38.54,38.56,38.47,38.56,18000.0,27.5941,27.6084,27.544,27.6084,18000.0
2009-06-25 12:30:00,38.56,38.6,38.56,38.59,10100.0,27.6084,27.637,27.6084,27.6299,10100.0
2009-06-25 12:35:00,38.59,38.64,38.59,38.6,24400.0,27.6299,27.6657,27.6299,27.637,24400.0
2009-06-25 12:40:00,38.61,38.63,38.55,38.55,22800.0,27.6442,27.6585,27.6012,27.6012,22800.0
2009-06-25 12:45:00,38.56,38.59,38.52,38.52,12000.0,27.6084,27.6299,27.5798,27.5798,12000.0
2009-06-25 12:50:00,38.52,38.56,38.49,38.53,10600.0,27.5798,27.6084,27.5583,27.5869,10600.0
2009-06-25 12:55:00,38.52,38.52,38.48,38.48,5900.0,27.5798,27.5798,27.5511,27.5511,5900.0
2009-06-25 13:00:00,38.47,38.54,38.47,38.5,21500.0,27.544,27.5941,27.544,27.5654,21500.0
2009-06-25 13:05:00,38.49,38.58,38.47,38.56,47700.0,27.5583,27.6227,27.544,27.6084,47700.0
2009-06-25 13:10:00,38.54,38.56,38.49,38.54,39700.0,27.5941,27.6084,27.5583,27.5941,39700.0
2009-06-25 13:15:00,38.53,38.55,38.48,38.49,83200.0,27.5869,27.6012,27.5511,27.5583,83200.0
2009-06-25 13:20:00,38.49,38.5,38.47,38.49,49600.0,27.5583,27.5654,27.544,27.5583,49600.0
2009-06-25 13:25:00,38.49,38.49,38.45,38.45,17200.0,27.5583,27.5583,27.5296,27.5296,17200.0
2009-06-25 13:30:00,38.45,38.5,38.45,38.49,5800.0,27.5296,27.5654,27.5296,27.5583,5800.0
2009-06-25 13:35:00,38.49,38.5,38.49,38.5,27900.0,27.5583,27.5654,27.5583,27.5654,27900.0
2009-06-25 13:40:00,38.5,38.54,38.49,38.5,22500.0,27.5654,27.5941,27.5583,27.5654,22500.0
2009-06-25 13:45:00,38.5,38.58,38.49,38.56,27400.0,27.5654,27.6227,27.5583,27.6084,27400.0
2009-06-25 13:50:00,38.56,38.59,38.51,38.59,37300.0,27.6084,27.6299,27.5726,27.6299,37300.0
2009-06-25 13:55:00,38.59,38.64,38.59,38.63,15100.0,27.6299,27.6657,27.6299,27.6585,15100.0
2009-06-25 14:00:00,38.63,38.64,38.51,38.52,34100.0,27.6585,27.6657,27.5726,27.5798,34100.0
2009-06-25 14:05:00,38.52,38.54,38.42,38.42,25200.0,27.5798,27.5941,27.5082,27.5082,25200.0
2009-06-25 14:10:00,38.42,38.44,38.39,38.4,43400.0,27.5082,27.5225,27.4867,27.4938,43400.0
2009-06-25 14:15:00,38.4,38.43,38.35,38.35,21600.0,27.4938,27.5153,27.458,27.458,21600.0
2009-06-25 14:20:00,38.36,38.43,38.36,38.37,23200.0,27.4652,27.5153,27.4652,27.4724,23200.0
2009-06-25 14:25:00,38.37,38.44,38.31,38.43,26500.0,27.4724,27.5225,27.4294,27.5153,26500.0
2009-06-25 14:30:00,38.44,38.46,38.35,38.37,11500.0,27.5225,27.5368,27.458,27.4724,11500.0
2009-06-25 14:35:00,38.37,38.44,38.37,38.41,16500.0,27.4724,27.5225,27.4724,27.501,16500.0
2009-06-25 14:40:00,38.41,38.44,38.37,38.41,20300.0,27.501,27.5225,27.4724,27.501,20300.0
2009-06-25 14:45:00,38.4,38.41,38.35,38.39,35900.0,27.4938,27.501,27.458,27.4867,35900.0
2009-06-25 14:50:00,38.39,38.42,38.37,38.41,22800.0,27.4867,27.5082,27.4724,27.501,22800.0
2009-06-25 14:55:00,38.41,38.47,38.4,38.4,15700.0,27.501,27.544,27.4938,27.4938,15700.0
2009-06-25 15:00:00,38.4,38.4,38.34,38.37,16600.0,27.4938,27.4938,27.4509,27.4724,16600.0
2009-06-25 15:05:00,38.38,38.44,38.35,38.42,29500.0,27.4795,27.5225,27.458,27.5082,29500.0
2009-06-25 15:10:00,38.43,38.45,38.34,38.36,23200.0,27.5153,27.5296,27.4509,27.4652,23200.0
2009-06-25 15:15:00,38.36,38.4,38.35,38.4,33900.0,27.4652,27.4938,27.458,27.4938,33900.0
2009-06-25 15:20:00,38.41,38.44,38.33,38.37,26100.0,27.501,27.5225,27.4437,27.4724,26100.0
2009-06-25 15:25:00,38.36,38.38,38.34,38.37,21300.0,27.4652,27.4795,27.4509,27.4724,21300.0
2009-06-25 15:30:00,38.38,38.42,38.36,38.36,64500.0,27.4795,27.5082,27.4652,27.4652,64500.0
2009-06-25 15:35:00,38.36,38.39,38.28,38.34,68100.0,27.4652,27.4867,27.4079,27.4509,68100.0
2009-06-25 15:40:00,38.35,38.4,38.26,38.31,118100.0,27.458,27.4938,27.3936,27.4294,118100.0
2009-06-25 15:45:00,38.31,38.43,38.31,38.36,136700.0,27.4294,27.5153,27.4294,27.4652,136700.0
2009-06-25 15:50:00,38.36,38.37,38.23,38.36,72100.0,27.4652,27.4724,27.3721,27.4652,72100.0
2009-06-25 15:55:00,38.36,38.36,38.32,38.35,92900.0,27.4652,27.4652,27.4366,27.458,92900.0
2009-06-26 09:30:00,38.03,38.14,37.92,37.94,36900.0,27.5302,27.6098,27.4506,27.465,36900.0
2009-06-26 09:35:00,37.99,38.01,37.85,37.87,22100.0,27.5012,27.5157,27.3999,27.4144,22100.0
2009-06-26 09:40:00,37.86,37.96,37.85,37.96,18200.0,27.4071,27.4795,27.3999,27.4795,18200.0
2009-06-26 09:45:00,37.94,37.94,37.88,37.88,6800.0,27.465,27.465,27.4216,27.4216,6800.0
2009-06-26 09:50:00,37.89,37.92,37.74,37.8,16300.0,27.4288,27.4506,27.3203,27.3637,16300.0
2009-06-26 09:55:00,37.78,37.85,37.78,37.83,33100.0,27.3492,27.3999,27.3492,27.3854,33100.0
2009-06-26 10:00:00,37.83,37.83,37.76,37.8,31900.0,27.3854,27.3854,27.3347,27.3637,31900.0
2009-06-26 10:05:00,37.8,37.83,37.76,37.83,25800.0,27.3637,27.3854,27.3347,27.3854,25800.0
2009-06-26 10:10:00,37.83,37.85,37.79,37.79,27600.0,27.3854,27.3999,27.3565,27.3565,27600.0
2009-06-26 10:15:00,37.78,37.87,37.74,37.87,24300.0,27.3492,27.4144,27.3203,27.4144,24300.0
2009-06-26 10:20:00,37.87,37.9,37.86,37.89,18300.0,27.4144,27.4361,27.4071,27.4288,18300.0
2009-06-26 10:25:00,37.89,37.9,37.87,37.89,14000.0,27.4288,27.4361,27.4144,27.4288,14000.0
2009-06-26 10:30:00,37.9,37.91,37.84,37.85,19700.0,27.4361,27.4433,27.3927,27.3999,19700.0
2009-06-26 10:35:00,37.86,37.88,37.84,37.85,34000.0,27.4071,27.4216,27.3927,27.3999,34000.0
2009-06-26 10:40:00,37.85,37.85,37.82,37.85,28000.0,27.3999,27.3999,27.3782,27.3999,28000.0
2009-06-26 10:45:00,37.84,37.87,37.84,37.86,39300.0,27.3927,27.4144,27.3927,27.4071,39300.0
2009-06-26 10:50:00,37.86,37.93,37.84,37.84,45600.0,27.4071,27.4578,27.3927,27.3927,45600.0
2009-06-26 10:55:00,37.85,37.99,37.84,37.93,99500.0,27.3999,27.5012,27.3927,27.4578,99500.0
2009-06-26 11:00:00,37.93,37.96,37.83,37.84,17800.0,27.4578,27.4795,27.3854,27.3927,17800.0
2009-06-26 11:05:00,37.82,37.88,37.81,37.81,19200.0,27.3782,27.4216,27.3709,27.3709,19200.0
2009-06-26 11:10:00,37.8,37.81,37.78,37.79,17200.0,27.3637,27.3709,27.3492,27.3565,17200.0
2009-06-26 11:15:00,37.8,37.8,37.73,37.76,14000.0,27.3637,27.3637,27.313,27.3347,14000.0
2009-06-26 11:20:00,37.75,37.81,37.75,37.8,21300.0,27.3275,27.3709,27.3275,27.3637,21300.0
2009-06-26 11:25:00,37.79,37.8,37.78,37.78,10000.0,27.3565,27.3637,27.3492,27.3492,10000.0
2009-06-26 11:30:00,37.8,37.85,37.8,37.84,17400.0,27.3637,27.3999,27.3637,27.3927,17400.0
2009-06-26 11:35:00,37.84,37.88,37.84,37.86,20800.0,27.3927,27.4216,27.3927,27.4071,20800.0
2009-06-26 11:40:00,37.87,38.0,37.87,37.98,87400.0,27.4144,27.5085,27.4144,27.494,87400.0
2009-06-26 11:45:00,37.98,38.06,37.97,38.04,26100.0,27.494,27.5519,27.4868,27.5374,26100.0
2009-06-26 11:50:00,38.03,38.07,38.02,38.04,12300.0,27.5302,27.5592,27.523,27.5374,12300.0
2009-06-26 11:55:00,38.03,38.04,38.02,38.03,7500.0,27.5302,27.5374,27.523,27.5302,7500.0
2009-06-26 12:00:00,38.03,38.17,38.02,38.15,15100.0,27.5302,27.6315,27.523,27.6171,15100.0
2009-06-26 12:05:00,38.16,38.17,38.13,38.15,11900.0,27.6243,27.6315,27.6026,27.6171,11900.0
2009-06-26 12:10:00,38.15,38.15,38.12,38.12,10800.0,27.6171,27.6171,27.5953,27.5953,10800.0
2009-06-26 12:15:00,38.12,38.13,38.11,38.12,21800.0,27.5953,27.6026,27.5881,27.5953,21800.0
2009-06-26 12:20:00,38.11,38.17,38.1,38.17,64900.0,27.5881,27.6315,27.5809,27.6315,64900.0
2009-06-26 12:25:00,38.17,38.17,38.05,38.06,29200.0,27.6315,27.6315,27.5447,27.5519,29200.0
2009-06-26 12:30:00,38.06,38.12,38.04,38.12,15700.0,27.5519,27.5953,27.5374,27.5953,15700.0
2009-06-26 12:35:00,38.13,38.14,38.11,38.13,26700.0,27.6026,27.6098,27.5881,27.6026,26700.0
2009-06-26 12:40:00,38.14,38.15,38.12,38.13,45200.0,27.6098,27.6171,27.5953,27.6026,45200.0
2009-06-26 12:45:00,38.13,38.21,38.12,38.19,21500.0,27.6026,27.6605,27.5953,27.646,21500.0
2009-06-26 12:50:00,38.19,38.23,38.19,38.23,5500.0,27.646,27.675,27.646,27.675,5500.0
2009-06-26 12:55:00,38.23,38.26,38.21,38.21,13400.0,27.675,27.6967,27.6605,27.6605,13400.0
2009-06-26 13:00:00,38.21,38.22,38.19,38.19,14200.0,27.6605,27.6677,27.646,27.646,14200.0
2009-06-26 13:05:00,38.19,38.21,38.19,38.2,14000.0,27.646,27.6605,27.646,27.6533,14000.0
2009-06-26 13:10:00,38.21,38.23,38.2,38.22,35600.0,27.6605,27.675,27.6533,27.6677,35600.0
2009-06-26 13:15:00,38.22,38.24,38.21,38.23,35000.0,27.6677,27.6822,27.6605,27.675,35000.0
2009-06-26 13:20:00,38.23,38.24,38.17,38.22,25200.0,27.675,27.6822,27.6315,27.6677,25200.0
2009-06-26 13:25:00,38.22,38.23,38.22,38.23,17100.0,27.6677,27.675,27.6677,27.675,17100.0
2009-06-26 13:30:00,38.23,38.24,38.2,38.24,29000.0,27.675,27.6822,27.6533,27.6822,29000.0
2009-06-26 13:35:00,38.23,38.24,38.18,38.2,29900.0,27.675,27.6822,27.6388,27.6533,29900.0
2009-06-26 13:40:00,38.19,38.19,38.13,38.15,23400.0,27.646,27.646,27.6026,27.6171,23400.0
2009-06-26 13:45:00,38.15,38.16,38.11,38.14,9200.0,27.6171,27.6243,27.5881,27.6098,9200.0
2009-06-26 13:50:00,38.13,38.14,38.1,38.1,6500.0,27.6026,27.6098,27.5809,27.5809,6500.0
2009-06-26 13:55:00,38.12,38.15,38.07,38.07,10200.0,27.5953,27.6171,27.5592,27.5592,10200.0
2009-06-26 14:00:00,38.08,38.1,38.05,38.08,56800.0,27.5664,27.5809,27.5447,27.5664,56800.0
2009-06-26 14:05:00,38.07,38.08,38.01,38.01,23000.0,27.5592,27.5664,27.5157,27.5157,23000.0
2009-06-26 14:10:00,38.01,38.03,38.0,38.02,12700.0,27.5157,27.5302,27.5085,27.523,12700.0
2009-06-26 14:15:00,38.02,38.07,37.99,38.06,23000.0,27.523,27.5592,27.5012,27.5519,23000.0
2009-06-26 14:20:00,38.05,38.08,38.05,38.05,9300.0,27.5447,27.5664,27.5447,27.5447,9300.0
2009-06-26 14:25:00,38.05,38.06,38.03,38.04,5700.0,27.5447,27.5519,27.5302,27.5374,5700.0
2009-06-26 14:30:00,38.02,38.05,38.01,38.05,9400.0,27.523,27.5447,27.5157,27.5447,9400.0
2009-06-26 14:35:00,38.04,38.05,38.0,38.0,35000.0,27.5374,27.5447,27.5085,27.5085,35000.0
2009-06-26 14:40:00,38.01,38.01,37.95,37.96,23700.0,27.5157,27.5157,27.4723,27.4795,23700.0
2009-06-26 14:45:00,37.96,37.98,37.94,37.96,17600.0,27.4795,27.494,27.465,27.4795,17600.0
2009-06-26 14:50:00,37.95,37.98,37.91,37.96,24600.0,27.4723,27.494,27.4433,27.4795,24600.0
2009-06-26 14:55:00,37.97,38.03,37.96,38.0,52400.0,27.4868,27.5302,27.4795,27.5085,52400.0
2009-06-26 15:00:00,38.01,38.04,37.98,38.01,22800.0,27.5157,27.5374,27.494,27.5157,22800.0
2009-06-26 15:05:00,38.02,38.03,37.99,38.03,13500.0,27.523,27.5302,27.5012,27.5302,13500.0
2009-06-26 15:10:00,38.03,38.1,37.99,38.08,75400.0,27.5302,27.5809,27.5012,27.5664,75400.0
2009-06-26 15:15:00,38.06,38.08,37.99,38.02,43100.0,27.5519,27.5664,27.5012,27.523,43100.0
2009-06-26 15:20:00,38.01,38.03,38.0,38.03,10400.0,27.5157,27.5302,27.5085,27.5302,10400.0
2009-06-26 15:25:00,38.02,38.17,38.02,38.16,77400.0,27.523,27.6315,27.523,27.6243,77400.0
2009-06-26 15:30:00,38.17,38.23,38.13,38.19,74300.0,27.6315,27.675,27.6026,27.646,74300.0
2009-06-26 15:35:00,38.18,38.23,38.17,38.21,39500.0,27.6388,27.675,27.6315,27.6605,39500.0
2009-06-26 15:40:00,38.21,38.21,38.1,38.19,206200.0,27.6605,27.6605,27.5809,27.646,206200.0
2009-06-26 15:45:00,38.21,38.21,38.04,38.07,132800.0,27.6605,27.6605,27.5374,27.5592,132800.0
2009-06-26 15:50:00,38.06,38.07,37.95,37.96,177200.0,27.5519,27.5592,27.4723,27.4795,177200.0
2009-06-26 15:55:00,37.96,38.0,37.9,37.91,174300.0,27.4795,27.5085,27.4361,27.4433,174300.0
2009-06-29 09:30:00,38.0,38.01,37.89,37.97,16200.0,27.5085,27.5157,27.4288,27.4868,16200.0
2009-06-29 09:35:00,38.01,38.01,37.78,37.86,7700.0,27.5157,27.5157,27.3492,27.4071,7700.0
2009-06-29 09:40:00,37.85,37.9,37.81,37.82,10400.0,27.3999,27.4361,27.3709,27.3782,10400.0
2009-06-29 09:45:00,37.85,37.97,37.85,37.92,12900.0,27.3999,27.4868,27.3999,27.4506,12900.0
2009-06-29 09:50:00,37.92,38.03,37.92,38.0,12200.0,27.4506,27.5302,27.4506,27.5085,12200.0
2009-06-29 09:55:00,37.97,37.98,37.86,37.86,17600.0,27.4868,27.494,27.4071,27.4071,17600.0
2009-06-29 10:00:00,37.86,37.93,37.86,37.91,23000.0,27.4071,27.4578,27.4071,27.4433,23000.0
2009-06-29 10:05:00,37.91,37.99,37.89,37.98,9800.0,27.4433,27.5012,27.4288,27.494,9800.0
2009-06-29 10:10:00,37.98,38.07,37.98,38.01,14900.0,27.494,27.5592,27.494,27.5157,14900.0
2009-06-29 10:15:00,38.0,38.02,37.96,37.99,21100.0,27.5085,27.523,27.4795,27.5012,21100.0
2009-06-29 10:20:00,38.0,38.08,38.0,38.07,8300.0,27.5085,27.5664,27.5085,27.5592,8300.0
2009-06-29 10:25:00,38.07,38.09,38.06,38.09,10500.0,27.5592,27.5736,27.5519,27.5736,10500.0
2009-06-29 10:30:00,38.09,38.13,38.07,38.1,16900.0,27.5736,27.6026,27.5592,27.5809,16900.0
2009-06-29 10:35:00,38.09,38.09,38.04,38.06,22800.0,27.5736,27.5736,27.5374,27.5519,22800.0
2009-06-29 10:40:00,38.06,38.09,38.06,38.08,11100.0,27.5519,27.5736,27.5519,27.5664,11100.0
2009-06-29 10:45:00,38.08,38.1,38.05,38.05,24900.0,27.5664,27.5809,27.5447,27.5447,24900.0
2009-06-29 10:50:00,38.06,38.07,38.01,38.01,30300.0,27.5519,27.5592,27.5157,27.5157,30300.0
2009-06-29 10:55:00,38.01,38.02,37.97,37.97,14900.0,27.5157,27.523,27.4868,27.4868,14900.0
2009-06-29 11:00:00,37.97,38.09,37.97,38.07,14300.0,27.4868,27.5736,27.4868,27.5592,14300.0
2009-06-29 11:05:00,38.08,38.1,38.07,38.09,7100.0,27.5664,27.5809,27.5592,27.5736,7100.0
2009-06-29 11:10:00,38.08,38.1,38.08,38.1,7300.0,27.5664,27.5809,27.5664,27.5809,7300.0
2009-06-29 11:15:00,38.1,38.1,38.06,38.09,171600.0,27.5809,27.5809,27.5519,27.5736,171600.0
2009-06-29 11:20:00,38.09,38.1,38.07,38.07,6700.0,27.5736,27.5809,27.5592,27.5592,6700.0
2009-06-29 11:25:00,38.07,38.08,38.0,38.01,14500.0,27.5592,27.5664,27.5085,27.5157,14500.0
2009-06-29 11:30:00,38.01,38.03,37.98,38.02,9500.0,27.5157,27.5302,27.494,27.523,9500.0
2009-06-29 11:35:00,38.02,38.05,38.0,38.04,10600.0,27.523,27.5447,27.5085,27.5374,10600.0
2009-06-29 11:40:00,38.03,38.1,38.03,38.09,10400.0,27.5302,27.5809,27.5302,27.5736,10400.0
2009-06-29 11:45:00,38.08,38.1,38.08,38.1,5400.0,27.5664,27.5809,27.5664,27.5809,5400.0
2009-06-29 11:50:00,38.1,38.1,38.05,38.07,7300.0,27.5809,27.5809,27.5447,27.5592,7300.0
2009-06-29 11:55:00,38.06,38.06,38.0,38.01,11500.0,27.5519,27.5519,27.5085,27.5157,11500.0
2009-06-29 12:00:00,38.0,38.04,37.99,38.04,9000.0,27.5085,27.5374,27.5012,27.5374,9000.0
2009-06-29 12:05:00,38.05,38.1,38.02,38.1,17500.0,27.5447,27.5809,27.523,27.5809,17500.0
2009-06-29 12:10:00,38.1,38.1,38.09,38.1,4500.0,27.5809,27.5809,27.5736,27.5809,4500.0
2009-06-29 12:15:00,38.1,38.1,38.09,38.1,6000.0,27.5809,27.5809,27.5736,27.5809,6000.0
2009-06-29 12:20:00,38.1,38.1,38.08,38.1,16000.0,27.5809,27.5809,27.5664,27.5809,16000.0
2009-06-29 12:25:00,38.1,38.11,38.09,38.1,11300.0,27.5809,27.5881,27.5736,27.5809,11300.0
2009-06-29 12:30:00,38.1,38.1,38.08,38.1,11800.0,27.5809,27.5809,27.5664,27.5809,11800.0
2009-06-29 12:35:00,38.09,38.16,38.09,38.16,22300.0,27.5736,27.6243,27.5736,27.6243,22300.0
2009-06-29 12:40:00,38.16,38.23,38.15,38.23,21700.0,27.6243,27.675,27.6171,27.675,21700.0
2009-06-29 12:45:00,38.23,38.27,38.22,38.26,9500.0,27.675,27.7039,27.6677,27.6967,9500.0
2009-06-29 12:50:00,38.26,38.27,38.25,38.27,9200.0,27.6967,27.7039,27.6895,27.7039,9200.0
2009-06-29 12:55:00,38.27,38.28,38.22,38.23,19900.0,27.7039,27.7112,27.6677,27.675,19900.0
2009-06-29 13:00:00,38.23,38.23,38.21,38.22,9300.0,27.675,27.675,27.6605,27.6677,9300.0
2009-06-29 13:05:00,38.22,38.23,38.21,38.21,7700.0,27.6677,27.675,27.6605,27.6605,7700.0
2009-06-29 13:10:00,38.22,38.22,38.17,38.19,12700.0,27.6677,27.6677,27.6315,27.646,12700.0
2009-06-29 13:15:00,38.19,38.22,38.19,38.22,26100.0,27.646,27.6677,27.646,27.6677,26100.0
2009-06-29 13:20:00,38.22,38.23,38.18,38.2,14800.0,27.6677,27.675,27.6388,27.6533,14800.0
2009-06-29 13:25:00,38.2,38.24,38.2,38.2,13800.0,27.6533,27.6822,27.6533,27.6533,13800.0
2009-06-29 13:30:00,38.21,38.24,38.2,38.24,5100.0,27.6605,27.6822,27.6533,27.6822,5100.0
2009-06-29 13:35:00,38.24,38.26,38.23,38.24,12500.0,27.6822,27.6967,27.675,27.6822,12500.0
2009-06-29 13:40:00,38.23,38.23,38.2,38.22,23600.0,27.675,27.675,27.6533,27.6677,23600.0
2009-06-29 13:45:00,38.21,38.22,38.21,38.21,8800.0,27.6605,27.6677,27.6605,27.6605,8800.0
2009-06-29 13:50:00,38.21,38.22,38.21,38.22,6300.0,27.6605,27.6677,27.6605,27.6677,6300.0
2009-06-29 13:55:00,38.22,38.22,38.18,38.18,18500.0,27.6677,27.6677,27.6388,27.6388,18500.0
2009-06-29 14:00:00,38.18,38.2,38.15,38.19,21100.0,27.6388,27.6533,27.6171,27.646,21100.0
2009-06-29 14:05:00,38.19,38.22,38.18,38.22,13900.0,27.646,27.6677,27.6388,27.6677,13900.0
2009-06-29 14:10:00,38.22,38.22,38.18,38.21,15200.0,27.6677,27.6677,27.6388,27.6605,15200.0
2009-06-29 14:15:00,38.21,38.22,38.19,38.19,16400.0,27.6605,27.6677,27.646,27.646,16400.0
2009-06-29 14:20:00,38.2,38.2,38.19,38.2,7300.0,27.6533,27.6533,27.646,27.6533,7300.0
2009-06-29 14:25:00,38.2,38.22,38.17,38.2,17000.0,27.6533,27.6677,27.6315,27.6533,17000.0
2009-06-29 14:30:00,38.19,38.21,38.18,38.21,21200.0,27.646,27.6605,27.6388,27.6605,21200.0
2009-06-29 14:35:00,38.2,38.22,38.19,38.21,23900.0,27.6533,27.6677,27.646,27.6605,23900.0
2009-06-29 14:40:00,38.21,38.23,38.17,38.21,33200.0,27.6605,27.675,27.6315,27.6605,33200.0
2009-06-29 14:45:00,38.21,38.22,38.19,38.2,19700.0,27.6605,27.6677,27.646,27.6533,19700.0
2009-06-29 14:50:00,38.2,38.22,38.19,38.21,41100.0,27.6533,27.6677,27.646,27.6605,41100.0
2009-06-29 14:55:00,38.2,38.22,38.2,38.22,18300.0,27.6533,27.6677,27.6533,27.6677,18300.0
2009-06-29 15:00:00,38.22,38.22,38.21,38.22,17000.0,27.6677,27.6677,27.6605,27.6677,17000.0
2009-06-29 15:05:00,38.22,38.22,38.19,38.21,31000.0,27.6677,27.6677,27.646,27.6605,31000.0
2009-06-29 15:10:00,38.21,38.21,38.2,38.21,19300.0,27.6605,27.6605,27.6533,27.6605,19300.0
2009-06-29 15:15:00,38.21,38.29,38.2,38.28,49200.0,27.6605,27.7184,27.6533,27.7112,49200.0
2009-06-29 15:20:00,38.29,38.31,38.24,38.3,60700.0,27.7184,27.7329,27.6822,27.7257,60700.0
2009-06-29 15:25:00,38.3,38.38,38.28,38.32,75500.0,27.7257,27.7836,27.7112,27.7401,75500.0
2009-06-29 15:30:00,38.32,38.35,38.26,38.33,66000.0,27.7401,27.7618,27.6967,27.7474,66000.0
2009-06-29 15:35:00,38.32,38.33,38.22,38.27,46600.0,27.7401,27.7474,27.6677,27.7039,46600.0
2009-06-29 15:40:00,38.28,38.33,38.23,38.3,50200.0,27.7112,27.7474,27.675,27.7257,50200.0
2009-06-29 15:45:00,38.3,38.31,38.25,38.25,59400.0,27.7257,27.7329,27.6895,27.6895,59400.0
2009-06-29 15:50:00,38.25,38.31,38.21,38.31,95500.0,27.6895,27.7329,27.6605,27.7329,95500.0
2009-06-29 15:55:00,38.31,38.35,38.29,38.3,98800.0,27.7329,27.7618,27.7184,27.7257,98800.0
2009-06-30 09:30:00,38.12,38.35,38.12,38.25,24900.0,27.5953,27.7618,27.5953,27.6895,24900.0
2009-06-30 09:35:00,38.25,38.25,38.02,38.09,34000.0,27.6895,27.6895,27.523,27.5736,34000.0
2009-06-30 09:40:00,38.1,38.13,37.94,37.98,24300.0,27.5809,27.6026,27.465,27.494,24300.0
2009-06-30 09:45:00,37.98,38.08,37.95,38.06,11100.0,27.494,27.5664,27.4723,27.5519,11100.0
2009-06-30 09:50:00,38.04,38.1,37.96,38.04,24200.0,27.5374,27.5809,27.4795,27.5374,24200.0
2009-06-30 09:55:00,38.04,38.12,37.99,38.01,27500.0,27.5374,27.5953,27.5012,27.5157,27500.0
2009-06-30 10:00:00,38.01,38.04,37.92,37.95,37300.0,27.5157,27.5374,27.4506,27.4723,37300.0
2009-06-30 10:05:00,37.97,38.13,37.97,38.09,24700.0,27.4868,27.6026,27.4868,27.5736,24700.0
2009-06-30 10:10:00,38.09,38.18,37.95,38.08,31800.0,27.5736,27.6388,27.4723,27.5664,31800.0
2009-06-30 10:15:00,38.06,38.19,38.06,38.09,22100.0,27.5519,27.646,27.5519,27.5736,22100.0
2009-06-30 10:20:00,38.08,38.08,37.85,37.86,40200.0,27.5664,27.5664,27.3999,27.4071,40200.0
2009-06-30 10:25:00,37.86,37.86,37.65,37.66,35300.0,27.4071,27.4071,27.2551,27.2624,35300.0
2009-06-30 10:30:00,37.65,37.68,37.5,37.51,64900.0,27.2551,27.2768,27.1465,27.1538,64900.0
2009-06-30 10:35:00,37.51,37.61,37.51,37.59,32700.0,27.1538,27.2262,27.1538,27.2117,32700.0
2009-06-30 10:40:00,37.59,37.62,37.55,37.56,18000.0,27.2117,27.2334,27.1827,27.19,18000.0
2009-06-30 10:45:00,37.56,37.57,37.41,37.43,22400.0,27.19,27.1972,27.0814,27.0959,22400.0
2009-06-30 10:50:00,37.44,37.48,37.41,37.46,15500.0,27.1031,27.132,27.0814,27.1176,15500.0
2009-06-30 10:55:00,37.45,37.47,37.43,37.45,17100.0,27.1103,27.1248,27.0959,27.1103,17100.0
2009-06-30 11:00:00,37.45,37.57,37.45,37.52,35900.0,27.1103,27.1972,27.1103,27.161,35900.0
2009-06-30 11:05:00,37.53,37.55,37.49,37.55,17000.0,27.1682,27.1827,27.1393,27.1827,17000.0
2009-06-30 11:10:00,37.54,37.62,37.52,37.54,15800.0,27.1755,27.2334,27.161,27.1755,15800.0
2009-06-30 11:15:00,37.52,37.6,37.5,37.57,17000.0,27.161,27.2189,27.1465,27.1972,17000.0
2009-06-30 11:20:00,37.57,37.58,37.53,37.57,17500.0,27.1972,27.2044,27.1682,27.1972,17500.0
2009-06-30 11:25:00,37.56,37.58,37.52,37.53,19400.0,27.19,27.2044,27.161,27.1682,19400.0
2009-06-30 11:30:00,37.52,37.55,37.49,37.55,23000.0,27.161,27.1827,27.1393,27.1827,23000.0
2009-06-30 11:35:00,37.55,37.55,37.5,37.52,24200.0,27.1827,27.1827,27.1465,27.161,24200.0
2009-06-30 11:40:00,37.51,37.54,37.51,37.53,17600.0,27.1538,27.1755,27.1538,27.1682,17600.0
2009-06-30 11:45:00,37.53,37.54,37.5,37.53,27300.0,27.1682,27.1755,27.1465,27.1682,27300.0
2009-06-30 11:50:00,37.53,37.6,37.52,37.58,40000.0,27.1682,27.2189,27.161,27.2044,40000.0
2009-06-30 11:55:00,37.58,37.63,37.58,37.61,33100.0,27.2044,27.2406,27.2044,27.2262,33100.0
2009-06-30 12:00:00,37.6,37.6,37.56,37.58,12600.0,27.2189,27.2189,27.19,27.2044,12600.0
2009-06-30 12:05:00,37.58,37.59,37.58,37.59,11600.0,27.2044,27.2117,27.2044,27.2117,11600.0
2009-06-30 12:10:00,37.6,37.64,37.59,37.62,9500.0,27.2189,27.2479,27.2117,27.2334,9500.0
2009-06-30 12:15:00,37.63,37.64,37.62,37.64,14000.0,27.2406,27.2479,27.2334,27.2479,14000.0
2009-06-30 12:20:00,37.64,37.64,37.62,37.62,18100.0,27.2479,27.2479,27.2334,27.2334,18100.0
2009-06-30 12:25:00,37.62,37.67,37.62,37.65,20800.0,27.2334,27.2696,27.2334,27.2551,20800.0
2009-06-30 12:30:00,37.66,37.67,37.59,37.62,36100.0,27.2624,27.2696,27.2117,27.2334,36100.0
2009-06-30 12:35:00,37.61,37.67,37.61,37.67,21900.0,27.2262,27.2696,27.2262,27.2696,21900.0
2009-06-30 12:40:00,37.68,37.7,37.67,37.69,12700.0,27.2768,27.2913,27.2696,27.2841,12700.0
2009-06-30 12:45:00,37.7,37.7,37.67,37.67,17900.0,27.2913,27.2913,27.2696,27.2696,17900.0
2009-06-30 12:50:00,37.67,37.68,37.66,37.66,11500.0,27.2696,27.2768,27.2624,27.2624,11500.0
2009-06-30 12:55:00,37.65,37.68,37.65,37.68,8800.0,27.2551,27.2768,27.2551,27.2768,8800.0
2009-06-30 13:00:00,37.67,37.68,37.65,37.66,14000.0,27.2696,27.2768,27.2551,27.2624,14000.0
2009-06-30 13:05:00,37.66,37.78,37.66,37.77,35200.0,27.2624,27.3492,27.2624,27.342,35200.0
2009-06-30 13:10:00,37.76,37.79,37.76,37.78,16500.0,27.3347,27.3565,27.3347,27.3492,16500.0
2009-06-30 13:15:00,37.78,37.83,37.78,37.82,41700.0,27.3492,27.3854,27.3492,27.3782,41700.0
2009-06-30 13:20:00,37.82,37.86,37.81,37.85,35900.0,27.3782,27.4071,27.3709,27.3999,35900.0
2009-06-30 13:25:00,37.85,37.86,37.85,37.86,16400.0,27.3999,27.4071,27.3999,27.4071,16400.0
2009-06-30 13:30:00,37.85,37.86,37.85,37.85,8400.0,27.3999,27.4071,27.3999,27.3999,8400.0
2009-06-30 13:35:00,37.86,37.91,37.85,37.9,27200.0,27.4071,27.4433,27.3999,27.4361,27200.0
2009-06-30 13:40:00,37.9,37.99,37.9,37.99,54200.0,27.4361,27.5012,27.4361,27.5012,54200.0
2009-06-30 13:45:00,37.99,38.03,37.95,37.95,63800.0,27.5012,27.5302,27.4723,27.4723,63800.0
2009-06-30 13:50:00,37.95,37.99,37.93,37.95,35200.0,27.4723,27.5012,27.4578,27.4723,35200.0
2009-06-30 13:55:00,37.95,38.03,37.95,38.01,27000.0,27.4723,27.5302,27.4723,27.5157,27000.0
2009-06-30 14:00:00,38.01,38.04,37.99,38.01,33500.0,27.5157,27.5374,27.5012,27.5157,33500.0
2009-06-30 14:05:00,38.01,38.04,37.99,38.03,29800.0,27.5157,27.5374,27.5012,27.5302,29800.0
2009-06-30 14:10:00,38.04,38.12,38.03,38.11,56900.0,27.5374,27.5953,27.5302,27.5881,56900.0
2009-06-30 14:15:00,38.11,38.14,38.08,38.08,20900.0,27.5881,27.6098,27.5664,27.5664,20900.0
2009-06-30 14:20:00,38.09,38.17,38.09,38.17,55900.0,27.5736,27.6315,27.5736,27.6315,55900.0
2009-06-30 14:25:00,38.17,38.19,38.16,38.17,29800.0,27.6315,27.646,27.6243,27.6315,29800.0
2009-06-30 14:30:00,38.18,38.2,38.14,38.19,48300.0,27.6388,27.6533,27.6098,27.646,48300.0
2009-06-30 14:35:00,38.19,38.26,38.19,38.25,51100.0,27.646,27.6967,27.646,27.6895,51100.0
2009-06-30 14:40:00,38.26,38.26,38.23,38.23,18500.0,27.6967,27.6967,27.675,27.675,18500.0
2009-06-30 14:45:00,38.23,38.29,38.23,38.27,65100.0,27.675,27.7184,27.675,27.7039,65100.0
2009-06-30 14:50:00,38.28,38.28,38.24,38.25,23200.0,27.7112,27.7112,27.6822,27.6895,23200.0
2009-06-30 14:55:00,38.25,38.26,38.24,38.24,19400.0,27.6895,27.6967,27.6822,27.6822,19400.0
2009-06-30 15:00:00,38.24,38.27,38.24,38.25,57900.0,27.6822,27.7039,27.6822,27.6895,57900.0
2009-06-30 15:05:00,38.24,38.25,38.24,38.24,22400.0,27.6822,27.6895,27.6822,27.6822,22400.0
2009-06-30 15:10:00,38.25,38.3,38.24,38.29,68700.0,27.6895,27.7257,27.6822,27.7184,68700.0
2009-06-30 15:15:00,38.28,38.3,38.27,38.29,47300.0,27.7112,27.7257,27.7039,27.7184,47300.0
2009-06-30 15:20:00,38.29,38.3,38.22,38.29,67100.0,27.7184,27.7257,27.6677,27.7184,67100.0
2009-06-30 15:25:00,38.29,38.3,38.2,38.25,83100.0,27.7184,27.7257,27.6533,27.6895,83100.0
2009-06-30 15:30:00,38.25,38.3,38.24,38.29,85400.0,27.6895,27.7257,27.6822,27.7184,85400.0
2009-06-30 15:35:00,38.28,38.35,38.28,38.32,78700.0,27.7112,27.7618,27.7112,27.7401,78700.0
2009-06-30 15:40:00,38.33,38.33,38.24,38.28,124300.0,27.7474,27.7474,27.6822,27.7112,124300.0
2009-06-30 15:45:00,38.28,38.4,38.28,38.37,160700.0,27.7112,27.798,27.7112,27.7763,160700.0
2009-06-30 15:50:00,38.36,38.4,38.29,38.36,156900.0,27.7691,27.798,27.7184,27.7691,156900.0
2009-06-30 15:55:00,38.36,38.48,38.35,38.47,228600.0,27.7691,27.856,27.7618,27.8487,228600.0
2009-07-01 09:30:00,38.2,38.86,38.01,38.41,84900.0,27.6533,28.131,27.5157,27.8053,84900.0
2009-07-01 09:35:00,38.41,38.63,38.41,38.61,62700.0,27.8053,27.9645,27.8053,27.9501,62700.0
2009-07-01 09:40:00,38.62,38.73,38.62,38.67,30300.0,27.9573,28.0369,27.9573,27.9935,30300.0
2009-07-01 09:45:00,38.67,38.69,38.59,38.69,25100.0,27.9935,28.008,27.9356,28.008,25100.0
2009-07-01 09:50:00,38.69,38.69,38.56,38.56,33000.0,28.008,28.008,27.9139,27.9139,33000.0
2009-07-01 09:55:00,38.56,38.65,38.56,38.61,28300.0,27.9139,27.979,27.9139,27.9501,28300.0
2009-07-01 10:00:00,38.61,38.63,38.43,38.43,66800.0,27.9501,27.9645,27.8198,27.8198,66800.0
2009-07-01 10:05:00,38.44,38.46,38.42,38.44,22400.0,27.827,27.8415,27.8125,27.827,22400.0
2009-07-01 10:10:00,38.44,38.49,38.43,38.47,27800.0,27.827,27.8632,27.8198,27.8487,27800.0
2009-07-01 10:15:00,38.48,38.59,38.48,38.59,32000.0,27.856,27.9356,27.856,27.9356,32000.0
2009-07-01 10:20:00,38.59,38.65,38.59,38.63,33400.0,27.9356,27.979,27.9356,27.9645,33400.0
2009-07-01 10:25:00,38.62,38.75,38.59,38.74,42000.0,27.9573,28.0514,27.9356,28.0442,42000.0
2009-07-01 10:30:00,38.74,38.74,38.68,38.7,28100.0,28.0442,28.0442,28.0007,28.0152,28100.0
2009-07-01 10:35:00,38.7,38.72,38.7,38.72,26600.0,28.0152,28.0297,28.0152,28.0297,26600.0
2009-07-01 10:40:00,38.72,38.75,38.7,38.71,53400.0,28.0297,28.0514,28.0152,28.0225,53400.0
2009-07-01 10:45:00,38.69,38.73,38.68,38.73,29800.0,28.008,28.0369,28.0007,28.0369,29800.0
2009-07-01 10:50:00,38.73,38.8,38.71,38.8,43300.0,28.0369,28.0876,28.0225,28.0876,43300.0
2009-07-01 10:55:00,38.79,38.8,38.79,38.79,23600.0,28.0804,28.0876,28.0804,28.0804,23600.0
2009-07-01 11:00:00,38.79,38.79,38.73,38.73,24300.0,28.0804,28.0804,28.0369,28.0369,24300.0
2009-07-01 11:05:00,38.73,38.74,38.65,38.65,45200.0,28.0369,28.0442,27.979,27.979,45200.0
2009-07-01 11:10:00,38.64,38.64,38.59,38.64,35500.0,27.9718,27.9718,27.9356,27.9718,35500.0
2009-07-01 11:15:00,38.63,38.68,38.63,38.64,21200.0,27.9645,28.0007,27.9645,27.9718,21200.0
2009-07-01 11:20:00,38.64,38.64,38.59,38.6,16000.0,27.9718,27.9718,27.9356,27.9428,16000.0
2009-07-01 11:25:00,38.6,38.64,38.56,38.56,24600.0,27.9428,27.9718,27.9139,27.9139,24600.0
2009-07-01 11:30:00,38.55,38.66,38.55,38.64,20300.0,27.9066,27.9863,27.9066,27.9718,20300.0
2009-07-01 11:35:00,38.64,38.69,38.64,38.69,16200.0,27.9718,28.008,27.9718,28.008,16200.0
2009-07-01 11:40:00,38.69,38.7,38.64,38.65,12500.0,28.008,28.0152,27.9718,27.979,12500.0
2009-07-01 11:45:00,38.66,38.66,38.64,38.65,10800.0,27.9863,27.9863,27.9718,27.979,10800.0
2009-07-01 11:50:00,38.65,38.78,38.65,38.76,17200.0,27.979,28.0731,27.979,28.0586,17200.0
2009-07-01 11:55:00,38.76,38.77,38.73,38.76,23100.0,28.0586,28.0659,28.0369,28.0586,23100.0
2009-07-01 12:00:00,38.77,38.84,38.75,38.84,22800.0,28.0659,28.1166,28.0514,28.1166,22800.0
2009-07-01 12:05:00,38.84,38.86,38.8,38.82,12600.0,28.1166,28.131,28.0876,28.1021,12600.0
2009-07-01 12:10:00,38.82,38.87,38.72,38.75,29000.0,28.1021,28.1383,28.0297,28.0514,29000.0
2009-07-01 12:15:00,38.75,38.75,38.74,38.75,10600.0,28.0514,28.0514,28.0442,28.0514,10600.0
2009-07-01 12:20:00,38.75,38.78,38.72,38.77,9100.0,28.0514,28.0731,28.0297,28.0659,9100.0
2009-07-01 12:25:00,38.78,38.78,38.77,38.78,43300.0,28.0731,28.0731,28.0659,28.0731,43300.0
2009-07-01 12:30:00,38.78,38.78,38.77,38.77,43200.0,28.0731,28.0731,28.0659,28.0659,43200.0
2009-07-01 12:35:00,38.77,38.8,38.75,38.75,18900.0,28.0659,28.0876,28.0514,28.0514,18900.0
2009-07-01 12:40:00,38.75,38.76,38.73,38.75,11600.0,28.0514,28.0586,28.0369,28.0514,11600.0
2009-07-01 12:45:00,38.75,38.76,38.68,38.7,16200.0,28.0514,28.0586,28.0007,28.0152,16200.0
2009-07-01 12:50:00,38.69,38.7,38.69,38.69,25800.0,28.008,28.0152,28.008,28.008,25800.0
2009-07-01 12:55:00,38.69,38.7,38.64,38.64,9000.0,28.008,28.0152,27.9718,27.9718,9000.0
2009-07-01 13:00:00,38.64,38.78,38.64,38.78,18500.0,27.9718,28.0731,27.9718,28.0731,18500.0
2009-07-01 13:05:00,38.77,38.77,38.69,38.75,95300.0,28.0659,28.0659,28.008,28.0514,95300.0
2009-07-01 13:10:00,38.74,38.75,38.71,38.75,95600.0,28.0442,28.0514,28.0225,28.0514,95600.0
2009-07-01 13:15:00,38.75,38.76,38.71,38.72,9600.0,28.0514,28.0586,28.0225,28.0297,9600.0
2009-07-01 13:20:00,38.73,38.73,38.69,38.72,14100.0,28.0369,28.0369,28.008,28.0297,14100.0
2009-07-01 13:25:00,38.71,38.79,38.71,38.78,28600.0,28.0225,28.0804,28.0225,28.0731,28600.0
2009-07-01 13:30:00,38.78,38.79,38.73,38.73,14000.0,28.0731,28.0804,28.0369,28.0369,14000.0
2009-07-01 13:35:00,38.73,38.75,38.71,38.73,9700.0,28.0369,28.0514,28.0225,28.0369,9700.0
2009-07-01 13:40:00,38.73,38.73,38.67,38.71,17200.0,28.0369,28.0369,27.9935,28.0225,17200.0
2009-07-01 13:45:00,38.7,38.71,38.66,38.66,10300.0,28.0152,28.0225,27.9863,27.9863,10300.0
2009-07-01 13:50:00,38.67,38.67,38.66,38.67,57300.0,27.9935,27.9935,27.9863,27.9935,57300.0
2009-07-01 13:55:00,38.67,38.73,38.66,38.73,25800.0,27.9935,28.0369,27.9863,28.0369,25800.0
2009-07-01 14:00:00,38.72,38.76,38.71,38.75,38000.0,28.0297,28.0586,28.0225,28.0514,38000.0
2009-07-01 14:05:00,38.76,38.76,38.75,38.76,18400.0,28.0586,28.0586,28.0514,28.0586,18400.0
2009-07-01 14:10:00,38.75,38.76,38.75,38.76,7600.0,28.0514,28.0586,28.0514,28.0586,7600.0
2009-07-01 14:15:00,38.75,38.76,38.75,38.76,4100.0,28.0514,28.0586,28.0514,28.0586,4100.0
2009-07-01 14:20:00,38.75,38.82,38.75,38.82,19700.0,28.0514,28.1021,28.0514,28.1021,19700.0
2009-07-01 14:25:00,38.81,38.82,38.78,38.78,23500.0,28.0948,28.1021,28.0731,28.0731,23500.0
2009-07-01 14:30:00,38.78,38.78,38.75,38.77,20900.0,28.0731,28.0731,28.0514,28.0659,20900.0
2009-07-01 14:35:00,38.77,38.82,38.75,38.82,23100.0,28.0659,28.1021,28.0514,28.1021,23100.0
2009-07-01 14:40:00,38.82,38.84,38.8,38.83,26400.0,28.1021,28.1166,28.0876,28.1093,26400.0
2009-07-01 14:45:00,38.83,38.86,38.81,38.81,18800.0,28.1093,28.131,28.0948,28.0948,18800.0
2009-07-01 14:50:00,38.81,38.84,38.79,38.82,27600.0,28.0948,28.1166,28.0804,28.1021,27600.0
2009-07-01 14:55:00,38.82,38.82,38.78,38.78,25800.0,28.1021,28.1021,28.0731,28.0731,25800.0
2009-07-01 15:00:00,38.78,38.79,38.74,38.74,43100.0,28.0731,28.0804,28.0442,28.0442,43100.0
2009-07-01 15:05:00,38.75,38.75,38.74,38.75,39600.0,28.0514,28.0514,28.0442,28.0514,39600.0
2009-07-01 15:10:00,38.75,38.77,38.71,38.75,46100.0,28.0514,28.0659,28.0225,28.0514,46100.0
2009-07-01 15:15:00,38.75,38.79,38.72,38.79,49900.0,28.0514,28.0804,28.0297,28.0804,49900.0
2009-07-01 15:20:00,38.78,38.83,38.78,38.83,53800.0,28.0731,28.1093,28.0731,28.1093,53800.0
2009-07-01 15:25:00,38.83,38.88,38.81,38.86,59200.0,28.1093,28.1455,28.0948,28.131,59200.0
2009-07-01 15:30:00,38.87,38.94,38.85,38.9,74600.0,28.1383,28.189,28.1238,28.16,74600.0
2009-07-01 15:35:00,38.89,38.9,38.82,38.87,52900.0,28.1528,28.16,28.1021,28.1383,52900.0
2009-07-01 15:40:00,38.88,38.94,38.82,38.92,82500.0,28.1455,28.189,28.1021,28.1745,82500.0
2009-07-01 15:45:00,38.91,38.92,38.86,38.88,78900.0,28.1672,28.1745,28.131,28.1455,78900.0
2009-07-01 15:50:00,38.87,38.94,38.84,38.9,108800.0,28.1383,28.189,28.1166,28.16,108800.0
2009-07-01 15:55:00,38.91,38.92,38.8,38.82,108900.0,28.1672,28.1745,28.0876,28.1021,108900.0
2009-07-02 09:30:00,38.34,38.41,38.14,38.22,42700.0,27.7546,27.8053,27.6098,27.6677,42700.0
2009-07-02 09:35:00,38.15,38.29,38.09,38.09,29500.0,27.6171,27.7184,27.5736,27.5736,29500.0
2009-07-02 09:40:00,38.08,38.27,38.05,38.27,31200.0,27.5664,27.7039,27.5447,27.7039,31200.0
2009-07-02 09:45:00,38.27,38.27,38.12,38.13,24400.0,27.7039,27.7039,27.5953,27.6026,24400.0
2009-07-02 09:50:00,38.13,38.29,38.12,38.27,61600.0,27.6026,27.7184,27.5953,27.7039,61600.0
2009-07-02 09:55:00,38.27,38.3,38.17,38.19,31000.0,27.7039,27.7257,27.6315,27.646,31000.0
2009-07-02 10:00:00,38.19,38.3,38.17,38.21,36000.0,27.646,27.7257,27.6315,27.6605,36000.0
2009-07-02 10:05:00,38.2,38.27,38.12,38.13,34600.0,27.6533,27.7039,27.5953,27.6026,34600.0
2009-07-02 10:10:00,38.14,38.18,38.12,38.18,19800.0,27.6098,27.6388,27.5953,27.6388,19800.0
2009-07-02 10:15:00,38.18,38.23,38.15,38.19,21800.0,27.6388,27.675,27.6171,27.646,21800.0
2009-07-02 10:20:00,38.19,38.2,38.11,38.13,17000.0,27.646,27.6533,27.5881,27.6026,17000.0
2009-07-02 10:25:00,38.14,38.18,38.1,38.13,18700.0,27.6098,27.6388,27.5809,27.6026,18700.0
2009-07-02 10:30:00,38.12,38.12,38.06,38.1,19200.0,27.5953,27.5953,27.5519,27.5809,19200.0
2009-07-02 10:35:00,38.1,38.1,38.01,38.1,28300.0,27.5809,27.5809,27.5157,27.5809,28300.0
2009-07-02 10:40:00,38.1,38.18,38.09,38.17,23000.0,27.5809,27.6388,27.5736,27.6315,23000.0
2009-07-02 10:45:00,38.17,38.18,38.12,38.17,18000.0,27.6315,27.6388,27.5953,27.6315,18000.0
2009-07-02 10:50:00,38.17,38.18,38.12,38.16,11200.0,27.6315,27.6388,27.5953,27.6243,11200.0
2009-07-02 10:55:00,38.16,38.18,38.15,38.16,10600.0,27.6243,27.6388,27.6171,27.6243,10600.0
2009-07-02 11:00:00,38.16,38.18,38.11,38.13,22200.0,27.6243,27.6388,27.5881,27.6026,22200.0
2009-07-02 11:05:00,38.14,38.14,38.07,38.08,13400.0,27.6098,27.6098,27.5592,27.5664,13400.0
2009-07-02 11:10:00,38.09,38.09,38.05,38.09,20800.0,27.5736,27.5736,27.5447,27.5736,20800.0
2009-07-02 11:15:00,38.1,38.14,38.06,38.1,33200.0,27.5809,27.6098,27.5519,27.5809,33200.0
2009-07-02 11:20:00,38.1,38.11,38.05,38.06,19700.0,27.5809,27.5881,27.5447,27.5519,19700.0
2009-07-02 11:25:00,38.06,38.09,38.04,38.05,27700.0,27.5519,27.5736,27.5374,27.5447,27700.0
2009-07-02 11:30:00,38.06,38.06,38.03,38.04,26800.0,27.5519,27.5519,27.5302,27.5374,26800.0
2009-07-02 11:35:00,38.04,38.05,38.01,38.02,34800.0,27.5374,27.5447,27.5157,27.523,34800.0
2009-07-02 11:40:00,38.03,38.07,37.97,37.97,90100.0,27.5302,27.5592,27.4868,27.4868,90100.0
2009-07-02 11:45:00,37.98,38.08,37.97,38.07,43700.0,27.494,27.5664,27.4868,27.5592,43700.0
2009-07-02 11:50:00,38.08,38.09,38.05,38.07,31400.0,27.5664,27.5736,27.5447,27.5592,31400.0
2009-07-02 11:55:00,38.07,38.1,38.06,38.08,26000.0,27.5592,27.5809,27.5519,27.5664,26000.0
2009-07-02 12:00:00,38.08,38.1,38.08,38.09,11800.0,27.5664,27.5809,27.5664,27.5736,11800.0
2009-07-02 12:05:00,38.09,38.1,38.04,38.06,24700.0,27.5736,27.5809,27.5374,27.5519,24700.0
2009-07-02 12:10:00,38.05,38.07,38.03,38.06,20700.0,27.5447,27.5592,27.5302,27.5519,20700.0
2009-07-02 12:15:00,38.06,38.07,38.04,38.05,27700.0,27.5519,27.5592,27.5374,27.5447,27700.0
2009-07-02 12:20:00,38.06,38.09,38.03,38.09,29100.0,27.5519,27.5736,27.5302,27.5736,29100.0
2009-07-02 12:25:00,38.08,38.15,38.07,38.14,43800.0,27.5664,27.6171,27.5592,27.6098,43800.0
2009-07-02 12:30:00,38.14,38.14,38.06,38.06,23800.0,27.6098,27.6098,27.5519,27.5519,23800.0
2009-07-02 12:35:00,38.06,38.1,38.05,38.09,22300.0,27.5519,27.5809,27.5447,27.5736,22300.0
2009-07-02 12:40:00,38.09,38.09,38.05,38.06,11500.0,27.5736,27.5736,27.5447,27.5519,11500.0
2009-07-02 12:45:00,38.06,38.16,38.06,38.13,21000.0,27.5519,27.6243,27.5519,27.6026,21000.0
2009-07-02 12:50:00,38.13,38.17,38.13,38.15,26500.0,27.6026,27.6315,27.6026,27.6171,26500.0
2009-07-02 12:55:00,38.16,38.16,38.15,38.15,9900.0,27.6243,27.6243,27.6171,27.6171,9900.0
2009-07-02 13:00:00,38.16,38.16,38.13,38.14,19200.0,27.6243,27.6243,27.6026,27.6098,19200.0
2009-07-02 13:05:00,38.14,38.15,38.12,38.14,11500.0,27.6098,27.6171,27.5953,27.6098,11500.0
2009-07-02 13:10:00,38.15,38.21,38.14,38.21,36700.0,27.6171,27.6605,27.6098,27.6605,36700.0
2009-07-02 13:15:00,38.21,38.21,38.19,38.2,13300.0,27.6605,27.6605,27.646,27.6533,13300.0
2009-07-02 13:20:00,38.19,38.24,38.17,38.23,67800.0,27.646,27.6822,27.6315,27.675,67800.0
2009-07-02 13:25:00,38.22,38.24,38.17,38.18,18200.0,27.6677,27.6822,27.6315,27.6388,18200.0
2009-07-02 13:30:00,38.18,38.21,38.14,38.21,26700.0,27.6388,27.6605,27.6098,27.6605,26700.0
2009-07-02 13:35:00,38.2,38.22,38.15,38.19,99700.0,27.6533,27.6677,27.6171,27.646,99700.0
2009-07-02 13:40:00,38.18,38.18,38.12,38.16,31900.0,27.6388,27.6388,27.5953,27.6243,31900.0
2009-07-02 13:45:00,38.15,38.16,38.14,38.15,9500.0,27.6171,27.6243,27.6098,27.6171,9500.0
2009-07-02 13:50:00,38.14,38.17,38.11,38.14,27700.0,27.6098,27.6315,27.5881,27.6098,27700.0
2009-07-02 13:55:00,38.15,38.17,38.12,38.16,14800.0,27.6171,27.6315,27.5953,27.6243,14800.0
2009-07-02 14:00:00,38.16,38.21,38.16,38.19,20100.0,27.6243,27.6605,27.6243,27.646,20100.0
2009-07-02 14:05:00,38.19,38.2,38.19,38.2,11000.0,27.646,27.6533,27.646,27.6533,11000.0
2009-07-02 14:10:00,38.2,38.23,38.19,38.22,22600.0,27.6533,27.675,27.646,27.6677,22600.0
2009-07-02 14:15:00,38.22,38.24,38.2,38.22,33000.0,27.6677,27.6822,27.6533,27.6677,33000.0
2009-07-02 14:20:00,38.22,38.23,38.21,38.22,21400.0,27.6677,27.675,27.6605,27.6677,21400.0
2009-07-02 14:25:00,38.23,38.25,38.22,38.24,27000.0,27.675,27.6895,27.6677,27.6822,27000.0
2009-07-02 14:30:00,38.23,38.24,38.18,38.18,44100.0,27.675,27.6822,27.6388,27.6388,44100.0
2009-07-02 14:35:00,38.18,38.22,38.18,38.19,36800.0,27.6388,27.6677,27.6388,27.646,36800.0
2009-07-02 14:40:00,38.19,38.21,38.18,38.21,24400.0,27.646,27.6605,27.6388,27.6605,24400.0
2009-07-02 14:45:00,38.2,38.22,38.18,38.21,27100.0,27.6533,27.6677,27.6388,27.6605,27100.0
2009-07-02 14:50:00,38.21,38.24,38.21,38.24,23300.0,27.6605,27.6822,27.6605,27.6822,23300.0
2009-07-02 14:55:00,38.24,38.24,38.23,38.23,20000.0,27.6822,27.6822,27.675,27.675,20000.0
2009-07-02 15:00:00,38.24,38.26,38.23,38.23,30400.0,27.6822,27.6967,27.675,27.675,30400.0
2009-07-02 15:05:00,38.23,38.25,38.23,38.25,13800.0,27.675,27.6895,27.675,27.6895,13800.0
2009-07-02 15:10:00,38.25,38.25,38.2,38.25,42300.0,27.6895,27.6895,27.6533,27.6895,42300.0
2009-07-02 15:15:00,38.24,38.24,38.19,38.21,36100.0,27.6822,27.6822,27.646,27.6605,36100.0
2009-07-02 15:20:00,38.22,38.22,38.13,38.15,53400.0,27.6677,27.6677,27.6026,27.6171,53400.0
2009-07-02 15:25:00,38.14,38.17,38.12,38.12,54500.0,27.6098,27.6315,27.5953,27.5953,54500.0
2009-07-02 15:30:00,38.13,38.15,38.09,38.1,48400.0,27.6026,27.6171,27.5736,27.5809,48400.0
2009-07-02 15:35:00,38.11,38.15,38.08,38.15,42600.0,27.5881,27.6171,27.5664,27.6171,42600.0
2009-07-02 15:40:00,38.15,38.18,38.13,38.15,42900.0,27.6171,27.6388,27.6026,27.6171,42900.0
2009-07-02 15:45:00,38.15,38.18,38.13,38.16,41800.0,27.6171,27.6388,27.6026,27.6243,41800.0
2009-07-02 15:50:00,38.16,38.17,38.11,38.15,62900.0,27.6243,27.6315,27.5881,27.6171,62900.0
2009-07-02 15:55:00,38.14,38.15,38.03,38.07,124200.0,27.6098,27.6171,27.5302,27.5592,124200.0
2009-07-06 09:30:00,37.99,38.06,37.84,38.06,44400.0,27.5012,27.5519,27.3927,27.5519,44400.0
2009-07-06 09:35:00,38.05,38.19,37.8,38.06,54900.0,27.5447,27.646,27.3637,27.5519,54900.0
2009-07-06 09:40:00,38.04,38.06,37.84,38.05,62000.0,27.5374,27.5519,27.3927,27.5447,62000.0
2009-07-06 09:45:00,38.05,38.06,37.96,38.02,57100.0,27.5447,27.5519,27.4795,27.523,57100.0
2009-07-06 09:50:00,38.03,38.16,38.01,38.15,51900.0,27.5302,27.6243,27.5157,27.6171,51900.0
2009-07-06 09:55:00,38.15,38.22,38.09,38.1,57700.0,27.6171,27.6677,27.5736,27.5809,57700.0
2009-07-06 10:00:00,38.1,38.28,38.08,38.15,73700.0,27.5809,27.7112,27.5664,27.6171,73700.0
2009-07-06 10:05:00,38.15,38.28,38.08,38.26,27900.0,27.6171,27.7112,27.5664,27.6967,27900.0
2009-07-06 10:10:00,38.24,38.37,38.22,38.22,48100.0,27.6822,27.7763,27.6677,27.6677,48100.0
2009-07-06 10:15:00,38.23,38.33,38.2,38.29,31800.0,27.675,27.7474,27.6533,27.7184,31800.0
2009-07-06 10:20:00,38.32,38.36,38.28,38.33,59900.0,27.7401,27.7691,27.7112,27.7474,59900.0
2009-07-06 10:25:00,38.33,38.47,38.32,38.45,36900.0,27.7474,27.8487,27.7401,27.8342,36900.0
2009-07-06 10:30:00,38.46,38.56,38.44,38.55,35400.0,27.8415,27.9139,27.827,27.9066,35400.0
2009-07-06 10:35:00,38.56,38.56,38.34,38.35,58900.0,27.9139,27.9139,27.7546,27.7618,58900.0
2009-07-06 10:40:00,38.35,38.49,38.35,38.4,120300.0,27.7618,27.8632,27.7618,27.798,120300.0
2009-07-06 10:45:00,38.41,38.45,38.38,38.38,20500.0,27.8053,27.8342,27.7836,27.7836,20500.0
2009-07-06 10:50:00,38.37,38.41,38.37,38.4,21000.0,27.7763,27.8053,27.7763,27.798,21000.0
2009-07-06 10:55:00,38.4,38.48,38.36,38.45,53800.0,27.798,27.856,27.7691,27.8342,53800.0
2009-07-06 11:00:00,38.44,38.61,38.44,38.56,52900.0,27.827,27.9501,27.827,27.9139,52900.0
2009-07-06 11:05:00,38.57,38.63,38.54,38.59,32600.0,27.9211,27.9645,27.8994,27.9356,32600.0
2009-07-06 11:10:00,38.58,38.74,38.58,38.68,22600.0,27.9283,28.0442,27.9283,28.0007,22600.0
2009-07-06 11:15:00,38.67,38.72,38.66,38.72,10700.0,27.9935,28.0297,27.9863,28.0297,10700.0
2009-07-06 11:20:00,38.72,38.76,38.64,38.64,24300.0,28.0297,28.0586,27.9718,27.9718,24300.0
2009-07-06 11:25:00,38.64,38.66,38.57,38.57,39200.0,27.9718,27.9863,27.9211,27.9211,39200.0
2009-07-06 11:30:00,38.57,38.58,38.5,38.56,31400.0,27.9211,27.9283,27.8704,27.9139,31400.0
2009-07-06 11:35:00,38.56,38.58,38.51,38.51,41600.0,27.9139,27.9283,27.8777,27.8777,41600.0
2009-07-06 11:40:00,38.5,38.53,38.47,38.53,39600.0,27.8704,27.8922,27.8487,27.8922,39600.0
2009-07-06 11:45:00,38.54,38.54,38.43,38.43,23800.0,27.8994,27.8994,27.8198,27.8198,23800.0
2009-07-06 11:50:00,38.42,38.43,38.4,38.4,12200.0,27.8125,27.8198,27.798,27.798,12200.0
2009-07-06 11:55:00,38.4,38.4,38.27,38.31,24400.0,27.798,27.798,27.7039,27.7329,24400.0
2009-07-06 12:00:00,38.31,38.41,38.31,38.41,15200.0,27.7329,27.8053,27.7329,27.8053,15200.0
2009-07-06 12:05:00,38.4,38.41,38.37,38.39,7700.0,27.798,27.8053,27.7763,27.7908,7700.0
2009-07-06 12:10:00,38.39,38.41,38.38,38.41,7400.0,27.7908,27.8053,27.7836,27.8053,7400.0
2009-07-06 12:15:00,38.41,38.43,38.4,38.43,14100.0,27.8053,27.8198,27.798,27.8198,14100.0
2009-07-06 12:20:00,38.43,38.43,38.31,38.31,16900.0,27.8198,27.8198,27.7329,27.7329,16900.0
2009-07-06 12:25:00,38.31,38.32,38.28,38.3,12600.0,27.7329,27.7401,27.7112,27.7257,12600.0
2009-07-06 12:30:00,38.31,38.33,38.28,38.32,8300.0,27.7329,27.7474,27.7112,27.7401,8300.0
2009-07-06 12:35:00,38.33,38.33,38.32,38.32,4800.0,27.7474,27.7474,27.7401,27.7401,4800.0
2009-07-06 12:40:00,38.33,38.33,38.28,38.28,16500.0,27.7474,27.7474,27.7112,27.7112,16500.0
2009-07-06 12:45:00,38.29,38.33,38.27,38.33,13100.0,27.7184,27.7474,27.7039,27.7474,13100.0
2009-07-06 12:50:00,38.33,38.45,38.33,38.45,44400.0,27.7474,27.8342,27.7474,27.8342,44400.0
2009-07-06 12:55:00,38.43,38.47,38.39,38.41,17100.0,27.8198,27.8487,27.7908,27.8053,17100.0
2009-07-06 13:00:00,38.41,38.51,38.39,38.45,18900.0,27.8053,27.8777,27.7908,27.8342,18900.0
2009-07-06 13:05:00,38.45,38.47,38.43,38.46,24500.0,27.8342,27.8487,27.8198,27.8415,24500.0
2009-07-06 13:10:00,38.47,38.47,38.45,38.46,10500.0,27.8487,27.8487,27.8342,27.8415,10500.0
2009-07-06 13:15:00,38.46,38.49,38.45,38.46,33100.0,27.8415,27.8632,27.8342,27.8415,33100.0
2009-07-06 13:20:00,38.45,38.46,38.42,38.42,13500.0,27.8342,27.8415,27.8125,27.8125,13500.0
2009-07-06 13:25:00,38.42,38.42,38.4,38.41,17800.0,27.8125,27.8125,27.798,27.8053,17800.0
2009-07-06 13:30:00,38.4,38.41,38.39,38.41,12200.0,27.798,27.8053,27.7908,27.8053,12200.0
2009-07-06 13:35:00,38.41,38.44,38.4,38.44,10500.0,27.8053,27.827,27.798,27.827,10500.0
2009-07-06 13:40:00,38.44,38.44,38.43,38.43,7700.0,27.827,27.827,27.8198,27.8198,7700.0
2009-07-06 13:45:00,38.44,38.44,38.37,38.38,22600.0,27.827,27.827,27.7763,27.7836,22600.0
2009-07-06 13:50:00,38.38,38.39,38.38,38.39,6200.0,27.7836,27.7908,27.7836,27.7908,6200.0
2009-07-06 13:55:00,38.39,38.39,38.36,38.37,7100.0,27.7908,27.7908,27.7691,27.7763,7100.0
2009-07-06 14:00:00,38.36,38.37,38.34,38.36,10400.0,27.7691,27.7763,27.7546,27.7691,10400.0
2009-07-06 14:05:00,38.36,38.36,38.26,38.29,34800.0,27.7691,27.7691,27.6967,27.7184,34800.0
2009-07-06 14:10:00,38.28,38.31,38.27,38.3,17500.0,27.7112,27.7329,27.7039,27.7257,17500.0
2009-07-06 14:15:00,38.31,38.31,38.25,38.26,12100.0,27.7329,27.7329,27.6895,27.6967,12100.0
2009-07-06 14:20:00,38.27,38.27,38.22,38.26,21000.0,27.7039,27.7039,27.6677,27.6967,21000.0
2009-07-06 14:25:00,38.26,38.26,38.21,38.24,19900.0,27.6967,27.6967,27.6605,27.6822,19900.0
2009-07-06 14:30:00,38.25,38.27,38.19,38.27,25900.0,27.6895,27.7039,27.646,27.7039,25900.0
2009-07-06 14:35:00,38.26,38.3,38.22,38.24,21100.0,27.6967,27.7257,27.6677,27.6822,21100.0
2009-07-06 14:40:00,38.25,38.25,38.23,38.24,6200.0,27.6895,27.6895,27.675,27.6822,6200.0
2009-07-06 14:45:00,38.24,38.28,38.24,38.26,9300.0,27.6822,27.7112,27.6822,27.6967,9300.0
2009-07-06 14:50:00,38.26,38.29,38.24,38.28,33400.0,27.6967,27.7184,27.6822,27.7112,33400.0
2009-07-06 14:55:00,38.29,38.29,38.26,38.29,8300.0,27.7184,27.7184,27.6967,27.7184,8300.0
2009-07-06 15:00:00,38.29,38.33,38.28,38.28,39800.0,27.7184,27.7474,27.7112,27.7112,39800.0
2009-07-06 15:05:00,38.28,38.3,38.26,38.27,17700.0,27.7112,27.7257,27.6967,27.7039,17700.0
2009-07-06 15:10:00,38.26,38.27,38.22,38.26,28800.0,27.6967,27.7039,27.6677,27.6967,28800.0
2009-07-06 15:15:00,38.26,38.36,38.25,38.34,22400.0,27.6967,27.7691,27.6895,27.7546,22400.0
2009-07-06 15:20:00,38.34,38.37,38.29,38.36,24600.0,27.7546,27.7763,27.7184,27.7691,24600.0
2009-07-06 15:25:00,38.37,38.38,38.31,38.35,20000.0,27.7763,27.7836,27.7329,27.7618,20000.0
2009-07-06 15:30:00,38.35,38.35,38.26,38.29,520600.0,27.7618,27.7618,27.6967,27.7184,520600.0
2009-07-06 15:35:00,38.29,38.33,38.28,38.29,25500.0,27.7184,27.7474,27.7112,27.7184,25500.0
2009-07-06 15:40:00,38.3,38.41,38.28,38.39,42600.0,27.7257,27.8053,27.7112,27.7908,42600.0
2009-07-06 15:45:00,38.4,38.53,38.4,38.44,75800.0,27.798,27.8922,27.798,27.827,75800.0
2009-07-06 15:50:00,38.44,38.47,38.39,38.39,53700.0,27.827,27.8487,27.7908,27.7908,53700.0
2009-07-06 15:55:00,38.39,38.46,38.37,38.41,71300.0,27.7908,27.8415,27.7763,27.8053,71300.0
2009-07-07 09:30:00,38.25,38.36,38.23,38.29,25200.0,27.6895,27.7691,27.675,27.7184,25200.0
2009-07-07 09:35:00,38.27,38.3,38.21,38.21,13800.0,27.7039,27.7257,27.6605,27.6605,13800.0
2009-07-07 09:40:00,38.19,38.25,38.12,38.13,19200.0,27.646,27.6895,27.5953,27.6026,19200.0
2009-07-07 09:45:00,38.13,38.23,38.04,38.06,39500.0,27.6026,27.675,27.5374,27.5519,39500.0
2009-07-07 09:50:00,38.07,38.11,38.01,38.04,39300.0,27.5592,27.5881,27.5157,27.5374,39300.0
2009-07-07 09:55:00,38.04,38.05,37.98,37.99,22500.0,27.5374,27.5447,27.494,27.5012,22500.0
2009-07-07 10:00:00,37.98,37.98,37.88,37.88,39400.0,27.494,27.494,27.4216,27.4216,39400.0
2009-07-07 10:05:00,37.88,37.88,37.81,37.81,42400.0,27.4216,27.4216,27.3709,27.3709,42400.0
2009-07-07 10:10:00,37.82,37.93,37.81,37.91,56200.0,27.3782,27.4578,27.3709,27.4433,56200.0
2009-07-07 10:15:00,37.91,37.91,37.85,37.85,28400.0,27.4433,27.4433,27.3999,27.3999,28400.0
2009-07-07 10:20:00,37.85,37.92,37.85,37.9,22500.0,27.3999,27.4506,27.3999,27.4361,22500.0
2009-07-07 10:25:00,37.9,37.99,37.9,37.98,48800.0,27.4361,27.5012,27.4361,27.494,48800.0
2009-07-07 10:30:00,37.96,38.01,37.95,38.0,25200.0,27.4795,27.5157,27.4723,27.5085,25200.0
2009-07-07 10:35:00,38.0,38.01,37.95,37.99,107000.0,27.5085,27.5157,27.4723,27.5012,107000.0
2009-07-07 10:40:00,37.98,37.99,37.96,37.97,20300.0,27.494,27.5012,27.4795,27.4868,20300.0
2009-07-07 10:45:00,37.98,38.05,37.97,38.04,57600.0,27.494,27.5447,27.4868,27.5374,57600.0
2009-07-07 10:50:00,38.04,38.13,38.02,38.12,45700.0,27.5374,27.6026,27.523,27.5953,45700.0
2009-07-07 10:55:00,38.11,38.16,38.03,38.05,48400.0,27.5881,27.6243,27.5302,27.5447,48400.0
2009-07-07 11:00:00,38.05,38.09,38.05,38.09,22500.0,27.5447,27.5736,27.5447,27.5736,22500.0
2009-07-07 11:05:00,38.08,38.1,38.06,38.09,18600.0,27.5664,27.5809,27.5519,27.5736,18600.0
2009-07-07 11:10:00,38.09,38.11,38.05,38.06,18900.0,27.5736,27.5881,27.5447,27.5519,18900.0
2009-07-07 11:15:00,38.05,38.1,38.05,38.08,21800.0,27.5447,27.5809,27.5447,27.5664,21800.0
2009-07-07 11:20:00,38.08,38.09,38.07,38.08,8700.0,27.5664,27.5736,27.5592,27.5664,8700.0
2009-07-07 11:25:00,38.08,38.09,38.05,38.05,15400.0,27.5664,27.5736,27.5447,27.5447,15400.0
2009-07-07 11:30:00,38.04,38.07,37.98,38.07,38700.0,27.5374,27.5592,27.494,27.5592,38700.0
2009-07-07 11:35:00,38.06,38.09,38.02,38.02,38600.0,27.5519,27.5736,27.523,27.523,38600.0
2009-07-07 11:40:00,38.03,38.05,38.01,38.03,33100.0,27.5302,27.5447,27.5157,27.5302,33100.0
2009-07-07 11:45:00,38.03,38.09,37.99,38.03,50600.0,27.5302,27.5736,27.5012,27.5302,50600.0
2009-07-07 11:50:00,38.02,38.07,38.02,38.05,20600.0,27.523,27.5592,27.523,27.5447,20600.0
2009-07-07 11:55:00,38.03,38.08,38.01,38.02,28000.0,27.5302,27.5664,27.5157,27.523,28000.0
2009-07-07 12:00:00,38.01,38.02,37.99,38.0,29200.0,27.5157,27.523,27.5012,27.5085,29200.0
2009-07-07 12:05:00,38.0,38.01,37.98,37.98,28000.0,27.5085,27.5157,27.494,27.494,28000.0
2009-07-07 12:10:00,37.98,37.99,37.97,37.99,18700.0,27.494,27.5012,27.4868,27.5012,18700.0
2009-07-07 12:15:00,37.99,38.04,37.97,38.04,31100.0,27.5012,27.5374,27.4868,27.5374,31100.0
2009-07-07 12:20:00,38.03,38.03,37.99,38.0,15300.0,27.5302,27.5302,27.5012,27.5085,15300.0
2009-07-07 12:25:00,37.99,38.01,37.95,37.99,23300.0,27.5012,27.5157,27.4723,27.5012,23300.0
2009-07-07 12:30:00,37.99,37.99,37.97,37.97,6600.0,27.5012,27.5012,27.4868,27.4868,6600.0
2009-07-07 12:35:00,37.98,37.98,37.96,37.97,9800.0,27.494,27.494,27.4795,27.4868,9800.0
2009-07-07 12:40:00,37.96,37.99,37.96,37.99,21400.0,27.4795,27.5012,27.4795,27.5012,21400.0
2009-07-07 12:45:00,37.98,38.03,37.98,38.03,17400.0,27.494,27.5302,27.494,27.5302,17400.0
2009-07-07 12:50:00,38.02,38.08,38.02,38.08,13000.0,27.523,27.5664,27.523,27.5664,13000.0
2009-07-07 12:55:00,38.07,38.11,38.07,38.11,13100.0,27.5592,27.5881,27.5592,27.5881,13100.0
2009-07-07 13:00:00,38.11,38.12,38.08,38.08,19300.0,27.5881,27.5953,27.5664,27.5664,19300.0
2009-07-07 13:05:00,38.07,38.15,38.07,38.13,23300.0,27.5592,27.6171,27.5592,27.6026,23300.0
2009-07-07 13:10:00,38.13,38.14,38.11,38.14,16300.0,27.6026,27.6098,27.5881,27.6098,16300.0
2009-07-07 13:15:00,38.13,38.18,38.12,38.12,37700.0,27.6026,27.6388,27.5953,27.5953,37700.0
2009-07-07 13:20:00,38.12,38.15,38.1,38.1,17700.0,27.5953,27.6171,27.5809,27.5809,17700.0
2009-07-07 13:25:00,38.1,38.19,38.1,38.15,42700.0,27.5809,27.646,27.5809,27.6171,42700.0
2009-07-07 13:30:00,38.16,38.25,38.14,38.21,35700.0,27.6243,27.6895,27.6098,27.6605,35700.0
2009-07-07 13:35:00,38.19,38.23,38.15,38.17,16600.0,27.646,27.675,27.6171,27.6315,16600.0
2009-07-07 13:40:00,38.15,38.16,38.13,38.13,10100.0,27.6171,27.6243,27.6026,27.6026,10100.0
2009-07-07 13:45:00,38.13,38.15,38.12,38.12,9600.0,27.6026,27.6171,27.5953,27.5953,9600.0
2009-07-07 13:50:00,38.13,38.15,38.08,38.08,13400.0,27.6026,27.6171,27.5664,27.5664,13400.0
2009-07-07 13:55:00,38.08,38.09,38.06,38.07,13000.0,27.5664,27.5736,27.5519,27.5592,13000.0
2009-07-07 14:00:00,38.08,38.16,38.07,38.16,35900.0,27.5664,27.6243,27.5592,27.6243,35900.0
2009-07-07 14:05:00,38.16,38.19,38.13,38.16,39600.0,27.6243,27.646,27.6026,27.6243,39600.0
2009-07-07 14:10:00,38.16,38.18,38.14,38.16,32500.0,27.6243,27.6388,27.6098,27.6243,32500.0
2009-07-07 14:15:00,38.15,38.16,38.13,38.16,28900.0,27.6171,27.6243,27.6026,27.6243,28900.0
2009-07-07 14:20:00,38.16,38.16,38.14,38.16,10200.0,27.6243,27.6243,27.6098,27.6243,10200.0
2009-07-07 14:25:00,38.16,38.2,38.14,38.19,36400.0,27.6243,27.6533,27.6098,27.646,36400.0
2009-07-07 14:30:00,38.17,38.18,38.06,38.1,43000.0,27.6315,27.6388,27.5519,27.5809,43000.0
2009-07-07 14:35:00,38.08,38.14,38.08,38.12,32200.0,27.5664,27.6098,27.5664,27.5953,32200.0
2009-07-07 14:40:00,38.13,38.13,38.08,38.09,16500.0,27.6026,27.6026,27.5664,27.5736,16500.0
2009-07-07 14:45:00,38.09,38.09,38.04,38.05,17800.0,27.5736,27.5736,27.5374,27.5447,17800.0
2009-07-07 14:50:00,38.04,38.06,37.97,38.05,58800.0,27.5374,27.5519,27.4868,27.5447,58800.0
2009-07-07 14:55:00,38.05,38.05,38.0,38.01,30900.0,27.5447,27.5447,27.5085,27.5157,30900.0
2009-07-07 15:00:00,38.01,38.05,37.99,38.02,53600.0,27.5157,27.5447,27.5012,27.523,53600.0
2009-07-07 15:05:00,38.01,38.06,37.99,38.05,42400.0,27.5157,27.5519,27.5012,27.5447,42400.0
2009-07-07 15:10:00,38.05,38.1,38.05,38.07,50100.0,27.5447,27.5809,27.5447,27.5592,50100.0
2009-07-07 15:15:00,38.07,38.11,38.06,38.07,44700.0,27.5592,27.5881,27.5519,27.5592,44700.0
2009-07-07 15:20:00,38.06,38.1,38.04,38.1,31500.0,27.5519,27.5809,27.5374,27.5809,31500.0
2009-07-07 15:25:00,38.1,38.12,38.09,38.1,45400.0,27.5809,27.5953,27.5736,27.5809,45400.0
2009-07-07 15:30:00,38.1,38.13,38.06,38.09,62600.0,27.5809,27.6026,27.5519,27.5736,62600.0
2009-07-07 15:35:00,38.08,38.12,38.06,38.1,65300.0,27.5664,27.5953,27.5519,27.5809,65300.0
2009-07-07 15:40:00,38.1,38.11,38.03,38.06,78500.0,27.5809,27.5881,27.5302,27.5519,78500.0
2009-07-07 15:45:00,38.06,38.12,38.0,38.02,61400.0,27.5519,27.5953,27.5085,27.523,61400.0
2009-07-07 15:50:00,38.02,38.04,37.95,38.02,110700.0,27.523,27.5374,27.4723,27.523,110700.0
2009-07-07 15:55:00,38.01,38.04,37.96,37.99,111000.0,27.5157,27.5374,27.4795,27.5012,111000.0
2009-07-08 09:30:00,38.08,38.34,38.08,38.13,51300.0,27.5664,27.7546,27.5664,27.6026,51300.0
2009-07-08 09:35:00,38.13,38.14,37.96,38.11,29200.0,27.6026,27.6098,27.4795,27.5881,29200.0
2009-07-08 09:40:00,38.08,38.19,38.04,38.17,22400.0,27.5664,27.646,27.5374,27.6315,22400.0
2009-07-08 09:45:00,38.19,38.24,38.16,38.18,5700.0,27.646,27.6822,27.6243,27.6388,5700.0
2009-07-08 09:50:00,38.18,38.24,38.18,38.21,14000.0,27.6388,27.6822,27.6388,27.6605,14000.0
2009-07-08 09:55:00,38.22,38.26,38.22,38.25,13400.0,27.6677,27.6967,27.6677,27.6895,13400.0
2009-07-08 10:00:00,38.26,38.45,38.2,38.35,53300.0,27.6967,27.8342,27.6533,27.7618,53300.0
2009-07-08 10:05:00,38.36,38.4,38.32,38.39,15600.0,27.7691,27.798,27.7401,27.7908,15600.0
2009-07-08 10:10:00,38.38,38.38,38.28,38.35,17200.0,27.7836,27.7836,27.7112,27.7618,17200.0
2009-07-08 10:15:00,38.37,38.42,38.35,38.4,17700.0,27.7763,27.8125,27.7618,27.798,17700.0
2009-07-08 10:20:00,38.43,38.52,38.42,38.5,59100.0,27.8198,27.8849,27.8125,27.8704,59100.0
2009-07-08 10:25:00,38.48,38.55,38.48,38.53,26600.0,27.856,27.9066,27.856,27.8922,26600.0
2009-07-08 10:30:00,38.53,38.56,38.51,38.54,18000.0,27.8922,27.9139,27.8777,27.8994,18000.0
2009-07-08 10:35:00,38.54,38.56,38.47,38.51,57100.0,27.8994,27.9139,27.8487,27.8777,57100.0
2009-07-08 10:40:00,38.51,38.51,38.49,38.5,11000.0,27.8777,27.8777,27.8632,27.8704,11000.0
2009-07-08 10:45:00,38.51,38.52,38.41,38.41,20800.0,27.8777,27.8849,27.8053,27.8053,20800.0
2009-07-08 10:50:00,38.41,38.47,38.39,38.41,25900.0,27.8053,27.8487,27.7908,27.8053,25900.0
2009-07-08 10:55:00,38.4,38.44,38.39,38.41,47700.0,27.798,27.827,27.7908,27.8053,47700.0
2009-07-08 11:00:00,38.41,38.44,38.4,38.42,16700.0,27.8053,27.827,27.798,27.8125,16700.0
2009-07-08 11:05:00,38.42,38.42,38.35,38.39,28700.0,27.8125,27.8125,27.7618,27.7908,28700.0
2009-07-08 11:10:00,38.39,38.4,38.37,38.4,18200.0,27.7908,27.798,27.7763,27.798,18200.0
2009-07-08 11:15:00,38.4,38.41,38.29,38.3,30400.0,27.798,27.8053,27.7184,27.7257,30400.0
2009-07-08 11:20:00,38.31,38.31,38.14,38.26,34900.0,27.7329,27.7329,27.6098,27.6967,34900.0
2009-07-08 11:25:00,38.26,38.32,38.26,38.27,18200.0,27.6967,27.7401,27.6967,27.7039,18200.0
2009-07-08 11:30:00,38.27,38.29,38.25,38.29,9700.0,27.7039,27.7184,27.6895,27.7184,9700.0
2009-07-08 11:35:00,38.29,38.31,38.27,38.29,11100.0,27.7184,27.7329,27.7039,27.7184,11100.0
2009-07-08 11:40:00,38.29,38.31,38.28,38.29,5500.0,27.7184,27.7329,27.7112,27.7184,5500.0
2009-07-08 11:45:00,38.3,38.39,38.3,38.38,24000.0,27.7257,27.7908,27.7257,27.7836,24000.0
2009-07-08 11:50:00,38.38,38.39,38.25,38.28,25100.0,27.7836,27.7908,27.6895,27.7112,25100.0
2009-07-08 11:55:00,38.29,38.31,38.22,38.27,30500.0,27.7184,27.7329,27.6677,27.7039,30500.0
2009-07-08 12:00:00,38.28,38.32,38.23,38.23,182300.0,27.7112,27.7401,27.675,27.675,182300.0
2009-07-08 12:05:00,38.23,38.23,38.19,38.21,49800.0,27.675,27.675,27.646,27.6605,49800.0
2009-07-08 12:10:00,38.21,38.21,38.19,38.2,33800.0,27.6605,27.6605,27.646,27.6533,33800.0
2009-07-08 12:15:00,38.19,38.22,38.15,38.16,85800.0,27.646,27.6677,27.6171,27.6243,85800.0
2009-07-08 12:20:00,38.16,38.18,38.1,38.13,34300.0,27.6243,27.6388,27.5809,27.6026,34300.0
2009-07-08 12:25:00,38.13,38.14,38.1,38.1,26900.0,27.6026,27.6098,27.5809,27.5809,26900.0
2009-07-08 12:30:00,38.1,38.16,38.08,38.16,35600.0,27.5809,27.6243,27.5664,27.6243,35600.0
2009-07-08 12:35:00,38.16,38.16,38.1,38.12,24400.0,27.6243,27.6243,27.5809,27.5953,24400.0
2009-07-08 12:40:00,38.11,38.17,38.11,38.13,45500.0,27.5881,27.6315,27.5881,27.6026,45500.0
2009-07-08 12:45:00,38.14,38.16,38.13,38.13,37500.0,27.6098,27.6243,27.6026,27.6026,37500.0
2009-07-08 12:50:00,38.13,38.14,38.06,38.11,31900.0,27.6026,27.6098,27.5519,27.5881,31900.0
2009-07-08 12:55:00,38.1,38.12,38.08,38.1,25900.0,27.5809,27.5953,27.5664,27.5809,25900.0
2009-07-08 13:00:00,38.1,38.11,38.06,38.09,41300.0,27.5809,27.5881,27.5519,27.5736,41300.0
2009-07-08 13:05:00,38.09,38.13,38.05,38.05,53000.0,27.5736,27.6026,27.5447,27.5447,53000.0
2009-07-08 13:10:00,38.06,38.06,38.05,38.05,30200.0,27.5519,27.5519,27.5447,27.5447,30200.0
2009-07-08 13:15:00,38.06,38.06,38.01,38.02,24500.0,27.5519,27.5519,27.5157,27.523,24500.0
2009-07-08 13:20:00,38.02,38.03,37.98,37.98,42300.0,27.523,27.5302,27.494,27.494,42300.0
2009-07-08 13:25:00,37.98,38.02,37.91,37.95,94800.0,27.494,27.523,27.4433,27.4723,94800.0
2009-07-08 13:30:00,37.95,37.99,37.93,37.97,66800.0,27.4723,27.5012,27.4578,27.4868,66800.0
2009-07-08 13:35:00,37.96,38.01,37.95,37.99,44600.0,27.4795,27.5157,27.4723,27.5012,44600.0
2009-07-08 13:40:00,37.99,37.99,37.95,37.95,23300.0,27.5012,27.5012,27.4723,27.4723,23300.0
2009-07-08 13:45:00,37.95,37.95,37.89,37.89,48900.0,27.4723,27.4723,27.4288,27.4288,48900.0
2009-07-08 13:50:00,37.9,37.9,37.84,37.86,38400.0,27.4361,27.4361,27.3927,27.4071,38400.0
2009-07-08 13:55:00,37.85,37.87,37.84,37.84,23000.0,27.3999,27.4144,27.3927,27.3927,23000.0
2009-07-08 14:00:00,37.85,37.86,37.78,37.78,56900.0,27.3999,27.4071,27.3492,27.3492,56900.0
2009-07-08 14:05:00,37.78,37.78,37.7,37.72,46300.0,27.3492,27.3492,27.2913,27.3058,46300.0
2009-07-08 14:10:00,37.73,37.73,37.66,37.69,44900.0,27.313,27.313,27.2624,27.2841,44900.0
2009-07-08 14:15:00,37.7,37.71,37.62,37.63,58700.0,27.2913,27.2985,27.2334,27.2406,58700.0
2009-07-08 14:20:00,37.63,37.68,37.58,37.59,62200.0,27.2406,27.2768,27.2044,27.2117,62200.0
2009-07-08 14:25:00,37.58,37.58,37.51,37.53,51400.0,27.2044,27.2044,27.1538,27.1682,51400.0
2009-07-08 14:30:00,37.54,37.57,37.48,37.49,57900.0,27.1755,27.1972,27.132,27.1393,57900.0
2009-07-08 14:35:00,37.5,37.62,37.49,37.52,68900.0,27.1465,27.2334,27.1393,27.161,68900.0
2009-07-08 14:40:00,37.52,37.61,37.51,37.57,57100.0,27.161,27.2262,27.1538,27.1972,57100.0
2009-07-08 14:45:00,37.58,37.58,37.52,37.53,27800.0,27.2044,27.2044,27.161,27.1682,27800.0
2009-07-08 14:50:00,37.54,37.63,37.52,37.62,66800.0,27.1755,27.2406,27.161,27.2334,66800.0
2009-07-08 14:55:00,37.63,37.65,37.59,37.63,56300.0,27.2406,27.2551,27.2117,27.2406,56300.0
2009-07-08 15:00:00,37.62,37.64,37.56,37.63,69900.0,27.2334,27.2479,27.19,27.2406,69900.0
2009-07-08 15:05:00,37.63,37.64,37.55,37.57,71800.0,27.2406,27.2479,27.1827,27.1972,71800.0
2009-07-08 15:10:00,37.58,37.61,37.51,37.61,75800.0,27.2044,27.2262,27.1538,27.2262,75800.0
2009-07-08 15:15:00,37.61,37.64,37.51,37.54,54400.0,27.2262,27.2479,27.1538,27.1755,54400.0
2009-07-08 15:20:00,37.54,37.59,37.5,37.53,71600.0,27.1755,27.2117,27.1465,27.1682,71600.0
2009-07-08 15:25:00,37.53,37.57,37.46,37.56,70300.0,27.1682,27.1972,27.1176,27.19,70300.0
2009-07-08 15:30:00,37.57,37.71,37.57,37.71,99300.0,27.1972,27.2985,27.1972,27.2985,99300.0
2009-07-08 15:35:00,37.7,37.8,37.69,37.79,109600.0,27.2913,27.3637,27.2841,27.3565,109600.0
2009-07-08 15:40:00,37.8,37.83,37.76,37.8,119600.0,27.3637,27.3854,27.3347,27.3637,119600.0
2009-07-08 15:45:00,37.8,37.87,37.8,37.82,119700.0,27.3637,27.4144,27.3637,27.3782,119700.0
2009-07-08 15:50:00,37.82,37.87,37.7,37.76,156000.0,27.3782,27.4144,27.2913,27.3347,156000.0
2009-07-08 15:55:00,37.76,37.81,37.74,37.77,138600.0,27.3347,27.3709,27.3203,27.342,138600.0
2009-07-09 09:30:00,37.95,38.16,37.74,37.75,41400.0,27.4723,27.6243,27.3203,27.3275,41400.0
2009-07-09 09:35:00,37.77,37.81,37.66,37.81,64500.0,27.342,27.3709,27.2624,27.3709,64500.0
2009-07-09 09:40:00,37.81,37.88,37.76,37.85,18700.0,27.3709,27.4216,27.3347,27.3999,18700.0
2009-07-09 09:45:00,37.85,37.85,37.6,37.62,21600.0,27.3999,27.3999,27.2189,27.2334,21600.0
2009-07-09 09:50:00,37.6,37.73,37.6,37.68,20800.0,27.2189,27.313,27.2189,27.2768,20800.0
2009-07-09 09:55:00,37.66,37.66,37.51,37.51,17900.0,27.2624,27.2624,27.1538,27.1538,17900.0
2009-07-09 10:00:00,37.51,37.53,37.38,37.39,32800.0,27.1538,27.1682,27.0597,27.0669,32800.0
2009-07-09 10:05:00,37.39,37.42,37.34,37.34,9900.0,27.0669,27.0886,27.0307,27.0307,9900.0
2009-07-09 10:10:00,37.34,37.35,37.32,37.35,7700.0,27.0307,27.0379,27.0162,27.0379,7700.0
2009-07-09 10:15:00,37.35,37.38,37.32,37.33,87800.0,27.0379,27.0597,27.0162,27.0235,87800.0
2009-07-09 10:20:00,37.33,37.35,37.3,37.3,14500.0,27.0235,27.0379,27.0017,27.0017,14500.0
2009-07-09 10:25:00,37.31,37.36,37.24,37.36,15600.0,27.009,27.0452,26.9583,27.0452,15600.0
2009-07-09 10:30:00,37.35,37.4,37.31,37.4,18700.0,27.0379,27.0741,27.009,27.0741,18700.0
2009-07-09 10:35:00,37.4,37.42,37.32,37.39,37200.0,27.0741,27.0886,27.0162,27.0669,37200.0
2009-07-09 10:40:00,37.4,37.61,37.4,37.58,30800.0,27.0741,27.2262,27.0741,27.2044,30800.0
2009-07-09 10:45:00,37.59,37.61,37.38,37.39,56900.0,27.2117,27.2262,27.0597,27.0669,56900.0
2009-07-09 10:50:00,37.41,37.49,37.39,37.49,9300.0,27.0814,27.1393,27.0669,27.1393,9300.0
2009-07-09 10:55:00,37.49,37.51,37.43,37.47,14200.0,27.1393,27.1538,27.0959,27.1248,14200.0
2009-07-09 11:00:00,37.46,37.46,37.35,37.4,23300.0,27.1176,27.1176,27.0379,27.0741,23300.0
2009-07-09 11:05:00,37.42,37.42,37.33,37.34,9600.0,27.0886,27.0886,27.0235,27.0307,9600.0
2009-07-09 11:10:00,37.34,37.46,37.34,37.45,15000.0,27.0307,27.1176,27.0307,27.1103,15000.0
2009-07-09 11:15:00,37.45,37.46,37.35,37.42,51800.0,27.1103,27.1176,27.0379,27.0886,51800.0
2009-07-09 11:20:00,37.43,37.49,37.41,37.45,15500.0,27.0959,27.1393,27.0814,27.1103,15500.0
2009-07-09 11:25:00,37.46,37.46,37.38,37.38,16000.0,27.1176,27.1176,27.0597,27.0597,16000.0
2009-07-09 11:30:00,37.37,37.45,37.36,37.45,13900.0,27.0524,27.1103,27.0452,27.1103,13900.0
2009-07-09 11:35:00,37.45,37.47,37.38,37.42,15900.0,27.1103,27.1248,27.0597,27.0886,15900.0
2009-07-09 11:40:00,37.42,37.42,37.38,37.38,109800.0,27.0886,27.0886,27.0597,27.0597,109800.0
2009-07-09 11:45:00,37.37,37.42,37.35,37.39,20600.0,27.0524,27.0886,27.0379,27.0669,20600.0
2009-07-09 11:50:00,37.39,37.42,37.37,37.38,10900.0,27.0669,27.0886,27.0524,27.0597,10900.0
2009-07-09 11:55:00,37.38,37.38,37.37,37.38,16700.0,27.0597,27.0597,27.0524,27.0597,16700.0
2009-07-09 12:00:00,37.38,37.38,37.34,37.35,16300.0,27.0597,27.0597,27.0307,27.0379,16300.0
2009-07-09 12:05:00,37.35,37.37,37.32,37.33,21900.0,27.0379,27.0524,27.0162,27.0235,21900.0
2009-07-09 12:10:00,37.32,37.32,37.26,37.26,14200.0,27.0162,27.0162,26.9728,26.9728,14200.0
2009-07-09 12:15:00,37.27,37.31,37.27,37.3,17300.0,26.98,27.009,26.98,27.0017,17300.0
2009-07-09 12:20:00,37.31,37.33,37.31,37.31,9900.0,27.009,27.0235,27.009,27.009,9900.0
2009-07-09 12:25:00,37.31,37.38,37.31,37.38,26900.0,27.009,27.0597,27.009,27.0597,26900.0
2009-07-09 12:30:00,37.38,37.41,37.36,37.36,37100.0,27.0597,27.0814,27.0452,27.0452,37100.0
2009-07-09 12:35:00,37.35,37.36,37.33,37.33,27100.0,27.0379,27.0452,27.0235,27.0235,27100.0
2009-07-09 12:40:00,37.34,37.35,37.33,37.35,24200.0,27.0307,27.0379,27.0235,27.0379,24200.0
2009-07-09 12:45:00,37.35,37.35,37.33,37.33,23200.0,27.0379,27.0379,27.0235,27.0235,23200.0
2009-07-09 12:50:00,37.34,37.39,37.33,37.39,19400.0,27.0307,27.0669,27.0235,27.0669,19400.0
2009-07-09 12:55:00,37.39,37.43,37.39,37.41,14300.0,27.0669,27.0959,27.0669,27.0814,14300.0
2009-07-09 13:00:00,37.41,37.41,37.34,37.38,23500.0,27.0814,27.0814,27.0307,27.0597,23500.0
2009-07-09 13:05:00,37.39,37.39,37.32,37.35,24400.0,27.0669,27.0669,27.0162,27.0379,24400.0
2009-07-09 13:10:00,37.35,37.43,37.35,37.4,37900.0,27.0379,27.0959,27.0379,27.0741,37900.0
2009-07-09 13:15:00,37.4,37.41,37.37,37.4,14800.0,27.0741,27.0814,27.0524,27.0741,14800.0
2009-07-09 13:20:00,37.4,37.41,37.35,37.35,15200.0,27.0741,27.0814,27.0379,27.0379,15200.0
2009-07-09 13:25:00,37.35,37.39,37.34,37.38,12800.0,27.0379,27.0669,27.0307,27.0597,12800.0
2009-07-09 13:30:00,37.38,37.42,37.34,37.35,15800.0,27.0597,27.0886,27.0307,27.0379,15800.0
2009-07-09 13:35:00,37.35,37.35,37.33,37.33,9900.0,27.0379,27.0379,27.0235,27.0235,9900.0
2009-07-09 13:40:00,37.34,37.36,37.3,37.36,26800.0,27.0307,27.0452,27.0017,27.0452,26800.0
2009-07-09 13:45:00,37.37,37.43,37.37,37.41,11200.0,27.0524,27.0959,27.0524,27.0814,11200.0
2009-07-09 13:50:00,37.4,37.42,37.39,37.39,10100.0,27.0741,27.0886,27.0669,27.0669,10100.0
2009-07-09 13:55:00,37.39,37.4,37.37,37.39,10600.0,27.0669,27.0741,27.0524,27.0669,10600.0
2009-07-09 14:00:00,37.4,37.5,37.4,37.49,60800.0,27.0741,27.1465,27.0741,27.1393,60800.0
2009-07-09 14:05:00,37.5,37.52,37.45,37.49,74300.0,27.1465,27.161,27.1103,27.1393,74300.0
2009-07-09 14:10:00,37.49,37.58,37.48,37.51,33800.0,27.1393,27.2044,27.132,27.1538,33800.0
2009-07-09 14:15:00,37.51,37.55,37.49,37.5,62200.0,27.1538,27.1827,27.1393,27.1465,62200.0
2009-07-09 14:20:00,37.49,37.5,37.49,37.49,24600.0,27.1393,27.1465,27.1393,27.1393,24600.0
2009-07-09 14:25:00,37.5,37.59,37.48,37.55,165300.0,27.1465,27.2117,27.132,27.1827,165300.0
2009-07-09 14:30:00,37.55,37.55,37.46,37.47,42300.0,27.1827,27.1827,27.1176,27.1248,42300.0
2009-07-09 14:35:00,37.46,37.47,37.44,37.45,30100.0,27.1176,27.1248,27.1031,27.1103,30100.0
2009-07-09 14:40:00,37.44,37.47,37.43,37.43,48500.0,27.1031,27.1248,27.0959,27.0959,48500.0
2009-07-09 14:45:00,37.43,37.44,37.4,37.41,18600.0,27.0959,27.1031,27.0741,27.0814,18600.0
2009-07-09 14:50:00,37.41,37.47,37.41,37.47,14000.0,27.0814,27.1248,27.0814,27.1248,14000.0
2009-07-09 14:55:00,37.46,37.47,37.38,37.42,22800.0,27.1176,27.1248,27.0597,27.0886,22800.0
2009-07-09 15:00:00,37.41,37.41,37.34,37.35,42000.0,27.0814,27.0814,27.0307,27.0379,42000.0
2009-07-09 15:05:00,37.35,37.4,37.33,37.37,46200.0,27.0379,27.0741,27.0235,27.0524,46200.0
2009-07-09 15:10:00,37.38,37.42,37.35,37.4,47700.0,27.0597,27.0886,27.0379,27.0741,47700.0
2009-07-09 15:15:00,37.4,37.42,37.39,37.4,32400.0,27.0741,27.0886,27.0669,27.0741,32400.0
2009-07-09 15:20:00,37.4,37.42,37.37,37.4,48300.0,27.0741,27.0886,27.0524,27.0741,48300.0
2009-07-09 15:25:00,37.4,37.4,37.27,37.34,49400.0,27.0741,27.0741,26.98,27.0307,49400.0
2009-07-09 15:30:00,37.34,37.34,37.24,37.28,45200.0,27.0307,27.0307,26.9583,26.9873,45200.0
2009-07-09 15:35:00,37.28,37.31,37.26,37.31,45500.0,26.9873,27.009,26.9728,27.009,45500.0
2009-07-09 15:40:00,37.3,37.38,37.3,37.35,80200.0,27.0017,27.0597,27.0017,27.0379,80200.0
2009-07-09 15:45:00,37.35,37.45,37.34,37.44,67100.0,27.0379,27.1103,27.0307,27.1031,67100.0
2009-07-09 15:50:00,37.45,37.45,37.36,37.4,95800.0,27.1103,27.1103,27.0452,27.0741,95800.0
2009-07-09 15:55:00,37.4,37.4,37.28,37.3,120200.0,27.0741,27.0741,26.9873,27.0017,120200.0
2009-07-10 09:30:00,37.19,37.26,36.9,36.93,48800.0,26.9221,26.9728,26.7122,26.7339,48800.0
2009-07-10 09:35:00,36.94,37.18,36.87,36.96,45800.0,26.7411,26.9149,26.6905,26.7556,45800.0
2009-07-10 09:40:00,36.93,37.03,36.88,36.93,50900.0,26.7339,26.8063,26.6977,26.7339,50900.0
2009-07-10 09:45:00,36.93,36.96,36.9,36.96,17100.0,26.7339,26.7556,26.7122,26.7556,17100.0
2009-07-10 09:50:00,36.97,37.06,36.93,37.04,23400.0,26.7629,26.828,26.7339,26.8135,23400.0
2009-07-10 09:55:00,37.01,37.03,36.85,36.94,36000.0,26.7918,26.8063,26.676,26.7411,36000.0
2009-07-10 10:00:00,36.95,37.03,36.94,37.03,37000.0,26.7484,26.8063,26.7411,26.8063,37000.0
2009-07-10 10:05:00,37.04,37.07,36.93,37.0,27200.0,26.8135,26.8352,26.7339,26.7846,27200.0
2009-07-10 10:10:00,37.0,37.08,36.59,37.08,27800.0,26.7846,26.8425,26.4878,26.8425,27800.0
2009-07-10 10:15:00,37.08,37.1,37.02,37.06,35800.0,26.8425,26.857,26.799,26.828,35800.0
2009-07-10 10:20:00,37.07,37.09,37.01,37.04,12700.0,26.8352,26.8497,26.7918,26.8135,12700.0
2009-07-10 10:25:00,37.05,37.09,36.98,37.03,12600.0,26.8208,26.8497,26.7701,26.8063,12600.0
2009-07-10 10:30:00,37.03,37.17,37.02,37.12,31700.0,26.8063,26.9076,26.799,26.8714,31700.0
2009-07-10 10:35:00,37.12,37.26,37.08,37.2,59500.0,26.8714,26.9728,26.8425,26.9294,59500.0
2009-07-10 10:40:00,37.2,37.24,37.13,37.17,18100.0,26.9294,26.9583,26.8787,26.9076,18100.0
2009-07-10 10:45:00,37.15,37.25,37.14,37.19,33100.0,26.8932,26.9655,26.8859,26.9221,33100.0
2009-07-10 10:50:00,37.2,37.21,37.09,37.09,17800.0,26.9294,26.9366,26.8497,26.8497,17800.0
2009-07-10 10:55:00,37.09,37.22,37.08,37.19,18900.0,26.8497,26.9438,26.8425,26.9221,18900.0
2009-07-10 11:00:00,37.2,37.2,37.08,37.09,13300.0,26.9294,26.9294,26.8425,26.8497,13300.0
2009-07-10 11:05:00,37.09,37.24,37.03,37.24,28000.0,26.8497,26.9583,26.8063,26.9583,28000.0
2009-07-10 11:10:00,37.24,37.24,37.04,37.09,47200.0,26.9583,26.9583,26.8135,26.8497,47200.0
2009-07-10 11:15:00,37.09,37.1,37.0,37.05,76900.0,26.8497,26.857,26.7846,26.8208,76900.0
2009-07-10 11:20:00,37.03,37.08,36.99,37.03,23500.0,26.8063,26.8425,26.7773,26.8063,23500.0
2009-07-10 11:25:00,37.03,37.04,36.98,37.03,37000.0,26.8063,26.8135,26.7701,26.8063,37000.0
2009-07-10 11:30:00,37.03,37.05,37.0,37.01,23800.0,26.8063,26.8208,26.7846,26.7918,23800.0
2009-07-10 11:35:00,37.02,37.02,36.99,37.01,20500.0,26.799,26.799,26.7773,26.7918,20500.0
2009-07-10 11:40:00,37.01,37.02,36.95,36.95,31200.0,26.7918,26.799,26.7484,26.7484,31200.0
2009-07-10 11:45:00,36.96,37.0,36.95,36.98,169600.0,26.7556,26.7846,26.7484,26.7701,169600.0
2009-07-10 11:50:00,36.99,37.02,36.95,37.01,19600.0,26.7773,26.799,26.7484,26.7918,19600.0
2009-07-10 11:55:00,37.0,37.02,36.98,37.0,14900.0,26.7846,26.799,26.7701,26.7846,14900.0
2009-07-10 12:00:00,37.0,37.08,36.99,37.08,68900.0,26.7846,26.8425,26.7773,26.8425,68900.0
2009-07-10 12:05:00,37.08,37.12,37.06,37.06,31600.0,26.8425,26.8714,26.828,26.828,31600.0
2009-07-10 12:10:00,37.07,37.1,37.06,37.09,17100.0,26.8352,26.857,26.828,26.8497,17100.0
2009-07-10 12:15:00,37.09,37.12,37.08,37.12,126500.0,26.8497,26.8714,26.8425,26.8714,126500.0
2009-07-10 12:20:00,37.12,37.12,37.06,37.08,37300.0,26.8714,26.8714,26.828,26.8425,37300.0
2009-07-10 12:25:00,37.07,37.08,37.06,37.08,16900.0,26.8352,26.8425,26.828,26.8425,16900.0
2009-07-10 12:30:00,37.08,37.08,37.05,37.05,13500.0,26.8425,26.8425,26.8208,26.8208,13500.0
2009-07-10 12:35:00,37.05,37.07,37.03,37.05,31200.0,26.8208,26.8352,26.8063,26.8208,31200.0
2009-07-10 12:40:00,37.07,37.09,37.07,37.08,19400.0,26.8352,26.8497,26.8352,26.8425,19400.0
2009-07-10 12:45:00,37.08,37.1,37.07,37.08,20700.0,26.8425,26.857,26.8352,26.8425,20700.0
2009-07-10 12:50:00,37.08,37.13,37.08,37.12,84300.0,26.8425,26.8787,26.8425,26.8714,84300.0
2009-07-10 12:55:00,37.11,37.15,37.11,37.14,11500.0,26.8642,26.8932,26.8642,26.8859,11500.0
2009-07-10 13:00:00,37.15,37.16,37.15,37.15,10600.0,26.8932,26.9004,26.8932,26.8932,10600.0
2009-07-10 13:05:00,37.15,37.19,37.15,37.18,12200.0,26.8932,26.9221,26.8932,26.9149,12200.0
2009-07-10 13:10:00,37.18,37.22,37.17,37.22,26200.0,26.9149,26.9438,26.9076,26.9438,26200.0
2009-07-10 13:15:00,37.22,37.24,37.18,37.21,19000.0,26.9438,26.9583,26.9149,26.9366,19000.0
2009-07-10 13:20:00,37.21,37.22,37.16,37.16,21600.0,26.9366,26.9438,26.9004,26.9004,21600.0
2009-07-10 13:25:00,37.17,37.17,37.12,37.12,11800.0,26.9076,26.9076,26.8714,26.8714,11800.0
2009-07-10 13:30:00,37.12,37.16,37.12,37.14,10600.0,26.8714,26.9004,26.8714,26.8859,10600.0
2009-07-10 13:35:00,37.15,37.16,37.14,37.16,61600.0,26.8932,26.9004,26.8859,26.9004,61600.0
2009-07-10 13:40:00,37.16,37.22,37.15,37.22,20800.0,26.9004,26.9438,26.8932,26.9438,20800.0
2009-07-10 13:45:00,37.22,37.24,37.22,37.22,16300.0,26.9438,26.9583,26.9438,26.9438,16300.0
2009-07-10 13:50:00,37.23,37.24,37.17,37.17,28600.0,26.9511,26.9583,26.9076,26.9076,28600.0
2009-07-10 13:55:00,37.17,37.19,37.13,37.17,19000.0,26.9076,26.9221,26.8787,26.9076,19000.0
2009-07-10 14:00:00,37.18,37.19,37.11,37.13,62400.0,26.9149,26.9221,26.8642,26.8787,62400.0
2009-07-10 14:05:00,37.14,37.18,37.12,37.15,16200.0,26.8859,26.9149,26.8714,26.8932,16200.0
2009-07-10 14:10:00,37.16,37.17,37.13,37.14,15800.0,26.9004,26.9076,26.8787,26.8859,15800.0
2009-07-10 14:15:00,37.14,37.15,37.13,37.13,20400.0,26.8859,26.8932,26.8787,26.8787,20400.0
2009-07-10 14:20:00,37.13,37.14,37.07,37.07,27700.0,26.8787,26.8859,26.8352,26.8352,27700.0
2009-07-10 14:25:00,37.08,37.08,37.03,37.05,15500.0,26.8425,26.8425,26.8063,26.8208,15500.0
2009-07-10 14:30:00,37.05,37.09,37.05,37.06,41400.0,26.8208,26.8497,26.8208,26.828,41400.0
2009-07-10 14:35:00,37.07,37.07,37.04,37.06,21800.0,26.8352,26.8352,26.8135,26.828,21800.0
2009-07-10 14:40:00,37.06,37.13,37.05,37.09,53800.0,26.828,26.8787,26.8208,26.8497,53800.0
2009-07-10 14:45:00,37.09,37.1,37.06,37.1,24100.0,26.8497,26.857,26.828,26.857,24100.0
2009-07-10 14:50:00,37.1,37.12,37.04,37.05,43600.0,26.857,26.8714,26.8135,26.8208,43600.0
2009-07-10 14:55:00,37.05,37.08,36.98,37.03,57500.0,26.8208,26.8425,26.7701,26.8063,57500.0
2009-07-10 15:00:00,37.02,37.1,37.02,37.05,48300.0,26.799,26.857,26.799,26.8208,48300.0
2009-07-10 15:05:00,37.04,37.07,37.03,37.03,45300.0,26.8135,26.8352,26.8063,26.8063,45300.0
2009-07-10 15:10:00,37.03,37.1,37.03,37.07,61600.0,26.8063,26.857,26.8063,26.8352,61600.0
2009-07-10 15:15:00,37.07,37.17,37.06,37.13,63600.0,26.8352,26.9076,26.828,26.8787,63600.0
2009-07-10 15:20:00,37.12,37.15,37.05,37.07,44200.0,26.8714,26.8932,26.8208,26.8352,44200.0
2009-07-10 15:25:00,37.07,37.09,37.04,37.06,36300.0,26.8352,26.8497,26.8135,26.828,36300.0
2009-07-10 15:30:00,37.06,37.09,37.03,37.08,78300.0,26.828,26.8497,26.8063,26.8425,78300.0
2009-07-10 15:35:00,37.08,37.12,37.05,37.05,63700.0,26.8425,26.8714,26.8208,26.8208,63700.0
2009-07-10 15:40:00,37.06,37.11,37.02,37.11,74300.0,26.828,26.8642,26.799,26.8642,74300.0
2009-07-10 15:45:00,37.1,37.25,37.1,37.23,150600.0,26.857,26.9655,26.857,26.9511,150600.0
2009-07-10 15:50:00,37.22,37.24,37.07,37.15,89200.0,26.9438,26.9583,26.8352,26.8932,89200.0
2009-07-10 15:55:00,37.15,37.19,37.1,37.13,188200.0,26.8932,26.9221,26.857,26.8787,188200.0
2009-07-13 09:30:00,37.14,37.41,37.13,37.22,18300.0,26.8859,27.0814,26.8787,26.9438,18300.0
2009-07-13 09:35:00,37.22,37.49,37.14,37.39,30900.0,26.9438,27.1393,26.8859,27.0669,30900.0
2009-07-13 09:40:00,37.4,37.4,37.25,37.37,8900.0,27.0741,27.0741,26.9655,27.0524,8900.0
2009-07-13 09:45:00,37.38,37.51,37.36,37.36,28400.0,27.0597,27.1538,27.0452,27.0452,28400.0
2009-07-13 09:50:00,37.36,37.49,37.36,37.45,15700.0,27.0452,27.1393,27.0452,27.1103,15700.0
2009-07-13 09:55:00,37.42,37.43,37.36,37.37,7000.0,27.0886,27.0959,27.0452,27.0524,7000.0
2009-07-13 10:00:00,37.36,37.37,37.23,37.29,22200.0,27.0452,27.0524,26.9511,26.9945,22200.0
2009-07-13 10:05:00,37.28,37.29,37.13,37.16,11500.0,26.9873,26.9945,26.8787,26.9004,11500.0
2009-07-13 10:10:00,37.16,37.17,37.1,37.11,10600.0,26.9004,26.9076,26.857,26.8642,10600.0
2009-07-13 10:15:00,37.12,37.14,37.07,37.14,26900.0,26.8714,26.8859,26.8352,26.8859,26900.0
2009-07-13 10:20:00,37.15,37.22,37.13,37.21,35800.0,26.8932,26.9438,26.8787,26.9366,35800.0
2009-07-13 10:25:00,37.2,37.23,37.19,37.23,9600.0,26.9294,26.9511,26.9221,26.9511,9600.0
2009-07-13 10:30:00,37.23,37.33,37.23,37.32,24000.0,26.9511,27.0235,26.9511,27.0162,24000.0
2009-07-13 10:35:00,37.32,37.34,37.29,37.33,16000.0,27.0162,27.0307,26.9945,27.0235,16000.0
2009-07-13 10:40:00,37.33,37.34,37.28,37.33,24700.0,27.0235,27.0307,26.9873,27.0235,24700.0
2009-07-13 10:45:00,37.33,37.36,37.31,37.35,22700.0,27.0235,27.0452,27.009,27.0379,22700.0
2009-07-13 10:50:00,37.35,37.37,37.3,37.35,7900.0,27.0379,27.0524,27.0017,27.0379,7900.0
2009-07-13 10:55:00,37.35,37.4,37.33,37.39,19600.0,27.0379,27.0741,27.0235,27.0669,19600.0
2009-07-13 11:00:00,37.38,37.44,37.37,37.38,23900.0,27.0597,27.1031,27.0524,27.0597,23900.0
2009-07-13 11:05:00,37.37,37.47,37.37,37.46,21500.0,27.0524,27.1248,27.0524,27.1176,21500.0
2009-07-13 11:10:00,37.46,37.48,37.43,37.44,16600.0,27.1176,27.132,27.0959,27.1031,16600.0
2009-07-13 11:15:00,37.43,37.43,37.35,37.36,11600.0,27.0959,27.0959,27.0379,27.0452,11600.0
2009-07-13 11:20:00,37.36,37.37,37.32,37.35,8400.0,27.0452,27.0524,27.0162,27.0379,8400.0
2009-07-13 11:25:00,37.35,37.47,37.34,37.47,35200.0,27.0379,27.1248,27.0307,27.1248,35200.0
2009-07-13 11:30:00,37.47,37.59,37.47,37.57,43600.0,27.1248,27.2117,27.1248,27.1972,43600.0
2009-07-13 11:35:00,37.57,37.67,37.54,37.66,33500.0,27.1972,27.2696,27.1755,27.2624,33500.0
2009-07-13 11:40:00,37.64,37.64,37.55,37.58,90500.0,27.2479,27.2479,27.1827,27.2044,90500.0
2009-07-13 11:45:00,37.58,37.6,37.5,37.53,83600.0,27.2044,27.2189,27.1465,27.1682,83600.0
2009-07-13 11:50:00,37.53,37.59,37.53,37.56,10200.0,27.1682,27.2117,27.1682,27.19,10200.0
2009-07-13 11:55:00,37.57,37.61,37.57,37.61,4400.0,27.1972,27.2262,27.1972,27.2262,4400.0
2009-07-13 12:00:00,37.62,37.64,37.58,37.6,10100.0,27.2334,27.2479,27.2044,27.2189,10100.0
2009-07-13 12:05:00,37.6,37.63,37.57,37.63,27000.0,27.2189,27.2406,27.1972,27.2406,27000.0
2009-07-13 12:10:00,37.62,37.67,37.62,37.63,8400.0,27.2334,27.2696,27.2334,27.2406,8400.0
2009-07-13 12:15:00,37.63,37.65,37.62,37.65,9500.0,27.2406,27.2551,27.2334,27.2551,9500.0
2009-07-13 12:20:00,37.65,37.66,37.65,37.66,3200.0,27.2551,27.2624,27.2551,27.2624,3200.0
2009-07-13 12:25:00,37.66,37.67,37.64,37.66,10500.0,27.2624,27.2696,27.2479,27.2624,10500.0
2009-07-13 12:30:00,37.65,37.66,37.65,37.65,3300.0,27.2551,27.2624,27.2551,27.2551,3300.0
2009-07-13 12:35:00,37.66,37.66,37.61,37.61,22300.0,27.2624,27.2624,27.2262,27.2262,22300.0
2009-07-13 12:40:00,37.61,37.64,37.58,37.58,14700.0,27.2262,27.2479,27.2044,27.2044,14700.0
2009-07-13 12:45:00,37.6,37.66,37.59,37.66,39900.0,27.2189,27.2624,27.2117,27.2624,39900.0
2009-07-13 12:50:00,37.65,37.74,37.65,37.69,31000.0,27.2551,27.3203,27.2551,27.2841,31000.0
2009-07-13 12:55:00,37.69,37.7,37.68,37.68,6100.0,27.2841,27.2913,27.2768,27.2768,6100.0
2009-07-13 13:00:00,37.68,37.75,37.67,37.75,12800.0,27.2768,27.3275,27.2696,27.3275,12800.0
2009-07-13 13:05:00,37.74,37.77,37.74,37.77,11200.0,27.3203,27.342,27.3203,27.342,11200.0
2009-07-13 13:10:00,37.76,37.8,37.76,37.8,14200.0,27.3347,27.3637,27.3347,27.3637,14200.0
2009-07-13 13:15:00,37.79,37.8,37.75,37.77,31200.0,27.3565,27.3637,27.3275,27.342,31200.0
2009-07-13 13:20:00,37.77,37.84,37.76,37.81,32100.0,27.342,27.3927,27.3347,27.3709,32100.0
2009-07-13 13:25:00,37.82,37.85,37.81,37.85,11500.0,27.3782,27.3999,27.3709,27.3999,11500.0
2009-07-13 13:30:00,37.84,37.85,37.84,37.84,11600.0,27.3927,27.3999,27.3927,27.3927,11600.0
2009-07-13 13:35:00,37.85,37.86,37.84,37.86,16900.0,27.3999,27.4071,27.3927,27.4071,16900.0
2009-07-13 13:40:00,37.86,37.92,37.83,37.9,44800.0,27.4071,27.4506,27.3854,27.4361,44800.0
2009-07-13 13:45:00,37.91,37.94,37.9,37.93,26500.0,27.4433,27.465,27.4361,27.4578,26500.0
2009-07-13 13:50:00,37.92,37.97,37.92,37.93,34100.0,27.4506,27.4868,27.4506,27.4578,34100.0
2009-07-13 13:55:00,37.93,37.93,37.9,37.91,30200.0,27.4578,27.4578,27.4361,27.4433,30200.0
2009-07-13 14:00:00,37.92,37.92,37.9,37.91,21100.0,27.4506,27.4506,27.4361,27.4433,21100.0
2009-07-13 14:05:00,37.92,37.94,37.89,37.91,60800.0,27.4506,27.465,27.4288,27.4433,60800.0
2009-07-13 14:10:00,37.9,37.95,37.9,37.91,36100.0,27.4361,27.4723,27.4361,27.4433,36100.0
2009-07-13 14:15:00,37.91,37.93,37.91,37.92,11400.0,27.4433,27.4578,27.4433,27.4506,11400.0
2009-07-13 14:20:00,37.92,37.98,37.92,37.97,24700.0,27.4506,27.494,27.4506,27.4868,24700.0
2009-07-13 14:25:00,37.98,37.98,37.93,37.94,17700.0,27.494,27.494,27.4578,27.465,17700.0
2009-07-13 14:30:00,37.94,37.97,37.93,37.95,29300.0,27.465,27.4868,27.4578,27.4723,29300.0
2009-07-13 14:35:00,37.95,37.99,37.95,37.98,25000.0,27.4723,27.5012,27.4723,27.494,25000.0
2009-07-13 14:40:00,37.97,37.98,37.92,37.98,32500.0,27.4868,27.494,27.4506,27.494,32500.0
2009-07-13 14:45:00,37.98,37.98,37.9,37.91,40400.0,27.494,27.494,27.4361,27.4433,40400.0
2009-07-13 14:50:00,37.9,37.92,37.9,37.91,48900.0,27.4361,27.4506,27.4361,27.4433,48900.0
2009-07-13 14:55:00,37.91,37.95,37.89,37.91,46900.0,27.4433,27.4723,27.4288,27.4433,46900.0
2009-07-13 15:00:00,37.9,37.95,37.89,37.94,29200.0,27.4361,27.4723,27.4288,27.465,29200.0
2009-07-13 15:05:00,37.93,37.97,37.92,37.93,46700.0,27.4578,27.4868,27.4506,27.4578,46700.0
2009-07-13 15:10:00,37.92,37.97,37.9,37.95,43900.0,27.4506,27.4868,27.4361,27.4723,43900.0
2009-07-13 15:15:00,37.96,37.97,37.93,37.94,55800.0,27.4795,27.4868,27.4578,27.465,55800.0
2009-07-13 15:20:00,37.94,37.98,37.91,37.95,52000.0,27.465,27.494,27.4433,27.4723,52000.0
2009-07-13 15:25:00,37.95,37.97,37.9,37.93,56100.0,27.4723,27.4868,27.4361,27.4578,56100.0
2009-07-13 15:30:00,37.94,37.98,37.9,37.95,84600.0,27.465,27.494,27.4361,27.4723,84600.0
2009-07-13 15:35:00,37.95,37.98,37.92,37.94,120600.0,27.4723,27.494,27.4506,27.465,120600.0
2009-07-13 15:40:00,37.95,38.06,37.94,38.04,92600.0,27.4723,27.5519,27.465,27.5374,92600.0
2009-07-13 15:45:00,38.05,38.1,37.99,38.0,79000.0,27.5447,27.5809,27.5012,27.5085,79000.0
2009-07-13 15:50:00,37.99,38.1,37.98,38.01,181200.0,27.5012,27.5809,27.494,27.5157,181200.0
2009-07-13 15:55:00,38.01,38.07,37.99,38.04,92900.0,27.5157,27.5592,27.5012,27.5374,92900.0
2009-07-14 09:30:00,37.43,38.06,37.43,37.94,34100.0,27.0959,27.5519,27.0959,27.465,34100.0
2009-07-14 09:35:00,37.93,38.09,37.82,38.03,39400.0,27.4578,27.5736,27.3782,27.5302,39400.0
2009-07-14 09:40:00,38.06,38.06,37.97,37.99,20900.0,27.5519,27.5519,27.4868,27.5012,20900.0
2009-07-14 09:45:00,37.99,38.01,37.96,37.99,18300.0,27.5012,27.5157,27.4795,27.5012,18300.0
2009-07-14 09:50:00,37.99,38.0,37.96,37.98,17100.0,27.5012,27.5085,27.4795,27.494,17100.0
2009-07-14 09:55:00,37.98,37.98,37.92,37.95,27800.0,27.494,27.494,27.4506,27.4723,27800.0
2009-07-14 10:00:00,37.96,37.97,37.92,37.97,33400.0,27.4795,27.4868,27.4506,27.4868,33400.0
2009-07-14 10:05:00,37.96,38.0,37.94,37.97,34800.0,27.4795,27.5085,27.465,27.4868,34800.0
2009-07-14 10:10:00,37.96,38.01,37.95,37.95,68000.0,27.4795,27.5157,27.4723,27.4723,68000.0
2009-07-14 10:15:00,37.95,37.99,37.94,37.97,29900.0,27.4723,27.5012,27.465,27.4868,29900.0
2009-07-14 10:20:00,37.96,38.05,37.96,38.0,77900.0,27.4795,27.5447,27.4795,27.5085,77900.0
2009-07-14 10:25:00,37.99,37.99,37.95,37.96,31900.0,27.5012,27.5012,27.4723,27.4795,31900.0
2009-07-14 10:30:00,37.97,37.99,37.94,37.95,23900.0,27.4868,27.5012,27.465,27.4723,23900.0
2009-07-14 10:35:00,37.95,38.0,37.93,37.99,90000.0,27.4723,27.5085,27.4578,27.5012,90000.0
2009-07-14 10:40:00,37.98,37.98,37.93,37.95,18400.0,27.494,27.494,27.4578,27.4723,18400.0
2009-07-14 10:45:00,37.95,37.95,37.85,37.85,19100.0,27.4723,27.4723,27.3999,27.3999,19100.0
2009-07-14 10:50:00,37.87,37.87,37.8,37.81,17700.0,27.4144,27.4144,27.3637,27.3709,17700.0
2009-07-14 10:55:00,37.81,37.84,37.79,37.82,28300.0,27.3709,27.3927,27.3565,27.3782,28300.0
2009-07-14 11:00:00,37.82,37.82,37.76,37.77,17200.0,27.3782,27.3782,27.3347,27.342,17200.0
2009-07-14 11:05:00,37.78,37.83,37.75,37.82,31600.0,27.3492,27.3854,27.3275,27.3782,31600.0
2009-07-14 11:10:00,37.82,37.82,37.81,37.81,19600.0,27.3782,27.3782,27.3709,27.3709,19600.0
2009-07-14 11:15:00,37.82,37.88,37.82,37.87,40600.0,27.3782,27.4216,27.3782,27.4144,40600.0
2009-07-14 11:20:00,37.87,37.9,37.85,37.89,36300.0,27.4144,27.4361,27.3999,27.4288,36300.0
2009-07-14 11:25:00,37.89,37.94,37.87,37.89,23100.0,27.4288,27.465,27.4144,27.4288,23100.0
2009-07-14 11:30:00,37.9,37.95,37.86,37.95,35200.0,27.4361,27.4723,27.4071,27.4723,35200.0
2009-07-14 11:35:00,37.96,38.02,37.94,37.99,52300.0,27.4795,27.523,27.465,27.5012,52300.0
2009-07-14 11:40:00,38.0,38.01,37.97,37.99,30000.0,27.5085,27.5157,27.4868,27.5012,30000.0
2009-07-14 11:45:00,37.99,37.99,37.94,37.94,38500.0,27.5012,27.5012,27.465,27.465,38500.0
2009-07-14 11:50:00,37.95,37.98,37.93,37.96,75900.0,27.4723,27.494,27.4578,27.4795,75900.0
2009-07-14 11:55:00,37.97,37.99,37.95,37.99,24800.0,27.4868,27.5012,27.4723,27.5012,24800.0
2009-07-14 12:00:00,37.99,37.99,37.93,37.94,26700.0,27.5012,27.5012,27.4578,27.465,26700.0
2009-07-14 12:05:00,37.93,37.95,37.93,37.94,15300.0,27.4578,27.4723,27.4578,27.465,15300.0
2009-07-14 12:10:00,37.95,37.96,37.93,37.94,17400.0,27.4723,27.4795,27.4578,27.465,17400.0
2009-07-14 12:15:00,37.95,37.95,37.91,37.91,30000.0,27.4723,27.4723,27.4433,27.4433,30000.0
2009-07-14 12:20:00,37.92,37.92,37.86,37.89,41500.0,27.4506,27.4506,27.4071,27.4288,41500.0
2009-07-14 12:25:00,37.89,37.91,37.87,37.87,21200.0,27.4288,27.4433,27.4144,27.4144,21200.0
2009-07-14 12:30:00,37.87,37.92,37.87,37.89,24700.0,27.4144,27.4506,27.4144,27.4288,24700.0
2009-07-14 12:35:00,37.88,37.93,37.88,37.91,40500.0,27.4216,27.4578,27.4216,27.4433,40500.0
2009-07-14 12:40:00,37.92,37.92,37.88,37.9,17200.0,27.4506,27.4506,27.4216,27.4361,17200.0
2009-07-14 12:45:00,37.89,37.92,37.88,37.9,32000.0,27.4288,27.4506,27.4216,27.4361,32000.0
2009-07-14 12:50:00,37.91,37.93,37.9,37.9,19800.0,27.4433,27.4578,27.4361,27.4361,19800.0
2009-07-14 12:55:00,37.9,37.91,37.89,37.89,75700.0,27.4361,27.4433,27.4288,27.4288,75700.0
2009-07-14 13:00:00,37.9,37.91,37.9,37.91,32400.0,27.4361,27.4433,27.4361,27.4433,32400.0
2009-07-14 13:05:00,37.91,37.91,37.89,37.91,57200.0,27.4433,27.4433,27.4288,27.4433,57200.0
2009-07-14 13:10:00,37.9,37.91,37.86,37.86,38200.0,27.4361,27.4433,27.4071,27.4071,38200.0
2009-07-14 13:15:00,37.86,37.87,37.85,37.87,41600.0,27.4071,27.4144,27.3999,27.4144,41600.0
2009-07-14 13:20:00,37.87,37.87,37.84,37.85,80600.0,27.4144,27.4144,27.3927,27.3999,80600.0
2009-07-14 13:25:00,37.85,37.85,37.82,37.83,53900.0,27.3999,27.3999,27.3782,27.3854,53900.0
2009-07-14 13:30:00,37.84,37.84,37.83,37.84,38200.0,27.3927,27.3927,27.3854,27.3927,38200.0
2009-07-14 13:35:00,37.84,37.84,37.83,37.83,73200.0,27.3927,27.3927,27.3854,27.3854,73200.0
2009-07-14 13:40:00,37.83,37.85,37.83,37.85,28100.0,27.3854,27.3999,27.3854,27.3999,28100.0
2009-07-14 13:45:00,37.84,37.85,37.78,37.78,38300.0,27.3927,27.3999,27.3492,27.3492,38300.0
2009-07-14 13:50:00,37.79,37.8,37.74,37.74,50100.0,27.3565,27.3637,27.3203,27.3203,50100.0
2009-07-14 13:55:00,37.74,37.75,37.72,37.72,39900.0,27.3203,27.3275,27.3058,27.3058,39900.0
2009-07-14 14:00:00,37.73,37.73,37.64,37.68,44800.0,27.313,27.313,27.2479,27.2768,44800.0
2009-07-14 14:05:00,37.69,37.74,37.68,37.74,20100.0,27.2841,27.3203,27.2768,27.3203,20100.0
2009-07-14 14:10:00,37.73,37.82,37.73,37.82,26600.0,27.313,27.3782,27.313,27.3782,26600.0
2009-07-14 14:15:00,37.81,37.82,37.79,37.81,36000.0,27.3709,27.3782,27.3565,27.3709,36000.0
2009-07-14 14:20:00,37.8,37.81,37.8,37.8,20400.0,27.3637,27.3709,27.3637,27.3637,20400.0
2009-07-14 14:25:00,37.8,37.8,37.76,37.77,41400.0,27.3637,27.3637,27.3347,27.342,41400.0
2009-07-14 14:30:00,37.77,37.82,37.74,37.82,38100.0,27.342,27.3782,27.3203,27.3782,38100.0
2009-07-14 14:35:00,37.82,37.82,37.8,37.81,55500.0,27.3782,27.3782,27.3637,27.3709,55500.0
2009-07-14 14:40:00,37.81,37.81,37.78,37.79,38200.0,27.3709,27.3709,27.3492,27.3565,38200.0
2009-07-14 14:45:00,37.79,37.86,37.78,37.81,59100.0,27.3565,27.4071,27.3492,27.3709,59100.0
2009-07-14 14:50:00,37.81,37.83,37.79,37.83,45000.0,27.3709,27.3854,27.3565,27.3854,45000.0
2009-07-14 14:55:00,37.82,37.83,37.77,37.8,46600.0,27.3782,27.3854,27.342,27.3637,46600.0
2009-07-14 15:00:00,37.8,37.84,37.78,37.84,50000.0,27.3637,27.3927,27.3492,27.3927,50000.0
2009-07-14 15:05:00,37.84,37.86,37.81,37.81,44200.0,27.3927,27.4071,27.3709,27.3709,44200.0
2009-07-14 15:10:00,37.82,37.84,37.8,37.83,75900.0,27.3782,27.3927,27.3637,27.3854,75900.0
2009-07-14 15:15:00,37.83,37.84,37.8,37.82,42800.0,27.3854,27.3927,27.3637,27.3782,42800.0
2009-07-14 15:20:00,37.83,37.84,37.8,37.81,67600.0,27.3854,27.3927,27.3637,27.3709,67600.0
2009-07-14 15:25:00,37.81,37.81,37.75,37.79,69900.0,27.3709,27.3709,27.3275,27.3565,69900.0
2009-07-14 15:30:00,37.79,37.85,37.79,37.83,78400.0,27.3565,27.3999,27.3565,27.3854,78400.0
2009-07-14 15:35:00,37.83,37.87,37.81,37.84,87100.0,27.3854,27.4144,27.3709,27.3927,87100.0
2009-07-14 15:40:00,37.84,37.85,37.78,37.81,115200.0,27.3927,27.3999,27.3492,27.3709,115200.0
2009-07-14 15:45:00,37.81,37.83,37.78,37.8,117000.0,27.3709,27.3854,27.3492,27.3637,117000.0
2009-07-14 15:50:00,37.8,37.87,37.79,37.83,132100.0,27.3637,27.4144,27.3565,27.3854,132100.0
2009-07-14 15:55:00,37.83,37.86,37.82,37.84,156700.0,27.3854,27.4071,27.3782,27.3927,156700.0
2009-07-15 09:30:00,37.9,38.25,37.83,38.2,36800.0,27.4361,27.6895,27.3854,27.6533,36800.0
2009-07-15 09:35:00,38.16,38.17,38.02,38.05,24100.0,27.6243,27.6315,27.523,27.5447,24100.0
2009-07-15 09:40:00,38.06,38.08,37.97,38.05,22400.0,27.5519,27.5664,27.4868,27.5447,22400.0
2009-07-15 09:45:00,38.05,38.08,37.95,37.97,21800.0,27.5447,27.5664,27.4723,27.4868,21800.0
2009-07-15 09:50:00,37.98,37.99,37.86,37.9,57700.0,27.494,27.5012,27.4071,27.4361,57700.0
2009-07-15 09:55:00,37.9,37.96,37.89,37.94,49400.0,27.4361,27.4795,27.4288,27.465,49400.0
2009-07-15 10:00:00,37.94,38.0,37.88,37.89,47000.0,27.465,27.5085,27.4216,27.4288,47000.0
2009-07-15 10:05:00,37.89,37.89,37.85,37.88,24500.0,27.4288,27.4288,27.3999,27.4216,24500.0
2009-07-15 10:10:00,37.88,37.88,37.83,37.83,34100.0,27.4216,27.4216,27.3854,27.3854,34100.0
2009-07-15 10:15:00,37.83,37.84,37.71,37.72,53300.0,27.3854,27.3927,27.2985,27.3058,53300.0
2009-07-15 10:20:00,37.72,37.72,37.65,37.67,40100.0,27.3058,27.3058,27.2551,27.2696,40100.0
2009-07-15 10:25:00,37.68,37.78,37.67,37.76,28100.0,27.2768,27.3492,27.2696,27.3347,28100.0
2009-07-15 10:30:00,37.76,37.81,37.73,37.75,87400.0,27.3347,27.3709,27.313,27.3275,87400.0
2009-07-15 10:35:00,37.75,37.78,37.75,37.77,18500.0,27.3275,27.3492,27.3275,27.342,18500.0
2009-07-15 10:40:00,37.78,37.81,37.77,37.81,18200.0,27.3492,27.3709,27.342,27.3709,18200.0
2009-07-15 10:45:00,37.82,37.85,37.78,37.79,64900.0,27.3782,27.3999,27.3492,27.3565,64900.0
2009-07-15 10:50:00,37.79,37.86,37.79,37.85,44300.0,27.3565,27.4071,27.3565,27.3999,44300.0
2009-07-15 10:55:00,37.85,37.87,37.81,37.85,43700.0,27.3999,27.4144,27.3709,27.3999,43700.0
2009-07-15 11:00:00,37.86,37.87,37.81,37.86,30700.0,27.4071,27.4144,27.3709,27.4071,30700.0
2009-07-15 11:05:00,37.85,37.88,37.8,37.81,111000.0,27.3999,27.4216,27.3637,27.3709,111000.0
2009-07-15 11:10:00,37.81,37.82,37.78,37.79,16900.0,27.3709,27.3782,27.3492,27.3565,16900.0
2009-07-15 11:15:00,37.79,37.82,37.75,37.82,28100.0,27.3565,27.3782,27.3275,27.3782,28100.0
2009-07-15 11:20:00,37.82,37.85,37.81,37.82,22400.0,27.3782,27.3999,27.3709,27.3782,22400.0
2009-07-15 11:25:00,37.81,37.84,37.79,37.8,30900.0,27.3709,27.3927,27.3565,27.3637,30900.0
2009-07-15 11:30:00,37.81,37.87,37.8,37.85,91600.0,27.3709,27.4144,27.3637,27.3999,91600.0
2009-07-15 11:35:00,37.86,37.91,37.84,37.87,56700.0,27.4071,27.4433,27.3927,27.4144,56700.0
2009-07-15 11:40:00,37.87,37.87,37.86,37.87,18200.0,27.4144,27.4144,27.4071,27.4144,18200.0
2009-07-15 11:45:00,37.86,37.91,37.86,37.88,44400.0,27.4071,27.4433,27.4071,27.4216,44400.0
2009-07-15 11:50:00,37.88,37.89,37.85,37.86,32000.0,27.4216,27.4288,27.3999,27.4071,32000.0
2009-07-15 11:55:00,37.87,37.87,37.83,37.84,19500.0,27.4144,27.4144,27.3854,27.3927,19500.0
2009-07-15 12:00:00,37.84,37.84,37.81,37.81,16200.0,27.3927,27.3927,27.3709,27.3709,16200.0
2009-07-15 12:05:00,37.81,37.83,37.81,37.82,12600.0,27.3709,27.3854,27.3709,27.3782,12600.0
2009-07-15 12:10:00,37.82,37.85,37.82,37.84,19200.0,27.3782,27.3999,27.3782,27.3927,19200.0
2009-07-15 12:15:00,37.85,37.88,37.84,37.88,31400.0,27.3999,27.4216,27.3927,27.4216,31400.0
2009-07-15 12:20:00,37.89,37.95,37.89,37.94,18400.0,27.4288,27.4723,27.4288,27.465,18400.0
2009-07-15 12:25:00,37.93,37.96,37.93,37.95,55100.0,27.4578,27.4795,27.4578,27.4723,55100.0
2009-07-15 12:30:00,37.96,37.96,37.9,37.91,65900.0,27.4795,27.4795,27.4361,27.4433,65900.0
2009-07-15 12:35:00,37.91,37.93,37.9,37.91,50400.0,27.4433,27.4578,27.4361,27.4433,50400.0
2009-07-15 12:40:00,37.91,37.93,37.9,37.91,36500.0,27.4433,27.4578,27.4361,27.4433,36500.0
2009-07-15 12:45:00,37.92,37.92,37.91,37.92,14700.0,27.4506,27.4506,27.4433,27.4506,14700.0
2009-07-15 12:50:00,37.92,37.92,37.82,37.83,33300.0,27.4506,27.4506,27.3782,27.3854,33300.0
2009-07-15 12:55:00,37.83,37.88,37.82,37.87,13300.0,27.3854,27.4216,27.3782,27.4144,13300.0
2009-07-15 13:00:00,37.88,37.89,37.84,37.84,20200.0,27.4216,27.4288,27.3927,27.3927,20200.0
2009-07-15 13:05:00,37.85,37.86,37.81,37.81,43700.0,27.3999,27.4071,27.3709,27.3709,43700.0
2009-07-15 13:10:00,37.82,37.86,37.81,37.85,14900.0,27.3782,27.4071,27.3709,27.3999,14900.0
2009-07-15 13:15:00,37.86,37.87,37.81,37.83,102400.0,27.4071,27.4144,27.3709,27.3854,102400.0
2009-07-15 13:20:00,37.83,37.86,37.82,37.85,33000.0,27.3854,27.4071,27.3782,27.3999,33000.0
2009-07-15 13:25:00,37.84,37.85,37.81,37.82,40700.0,27.3927,27.3999,27.3709,27.3782,40700.0
2009-07-15 13:30:00,37.83,37.85,37.82,37.84,21000.0,27.3854,27.3999,27.3782,27.3927,21000.0
2009-07-15 13:35:00,37.83,37.88,37.83,37.88,19200.0,27.3854,27.4216,27.3854,27.4216,19200.0
2009-07-15 13:40:00,37.87,37.88,37.8,37.83,111400.0,27.4144,27.4216,27.3637,27.3854,111400.0
2009-07-15 13:45:00,37.84,37.86,37.83,37.84,15800.0,27.3927,27.4071,27.3854,27.3927,15800.0
2009-07-15 13:50:00,37.85,37.87,37.84,37.85,53000.0,27.3999,27.4144,27.3927,27.3999,53000.0
2009-07-15 13:55:00,37.85,37.85,37.83,37.85,17900.0,27.3999,27.3999,27.3854,27.3999,17900.0
2009-07-15 14:00:00,37.85,37.94,37.85,37.94,61400.0,27.3999,27.465,27.3999,27.465,61400.0
2009-07-15 14:05:00,37.93,37.98,37.93,37.97,33900.0,27.4578,27.494,27.4578,27.4868,33900.0
2009-07-15 14:10:00,37.96,37.98,37.92,37.97,62100.0,27.4795,27.494,27.4506,27.4868,62100.0
2009-07-15 14:15:00,37.97,37.98,37.93,37.94,22300.0,27.4868,27.494,27.4578,27.465,22300.0
2009-07-15 14:20:00,37.93,37.98,37.91,37.96,43600.0,27.4578,27.494,27.4433,27.4795,43600.0
2009-07-15 14:25:00,37.96,37.96,37.89,37.9,31100.0,27.4795,27.4795,27.4288,27.4361,31100.0
2009-07-15 14:30:00,37.9,37.91,37.88,37.88,41100.0,27.4361,27.4433,27.4216,27.4216,41100.0
2009-07-15 14:35:00,37.89,37.89,37.85,37.86,57000.0,27.4288,27.4288,27.3999,27.4071,57000.0
2009-07-15 14:40:00,37.87,37.87,37.84,37.86,121000.0,27.4144,27.4144,27.3927,27.4071,121000.0
2009-07-15 14:45:00,37.86,37.89,37.8,37.88,145200.0,27.4071,27.4288,27.3637,27.4216,145200.0
2009-07-15 14:50:00,37.88,37.88,37.81,37.86,67600.0,27.4216,27.4216,27.3709,27.4071,67600.0
2009-07-15 14:55:00,37.86,37.9,37.85,37.9,47800.0,27.4071,27.4361,27.3999,27.4361,47800.0
2009-07-15 15:00:00,37.9,37.9,37.85,37.88,39900.0,27.4361,27.4361,27.3999,27.4216,39900.0
2009-07-15 15:05:00,37.87,37.89,37.85,37.87,62700.0,27.4144,27.4288,27.3999,27.4144,62700.0
2009-07-15 15:10:00,37.87,37.88,37.85,37.85,82700.0,27.4144,27.4216,27.3999,27.3999,82700.0
2009-07-15 15:15:00,37.84,37.88,37.83,37.86,55400.0,27.3927,27.4216,27.3854,27.4071,55400.0
2009-07-15 15:20:00,37.86,37.87,37.84,37.86,87500.0,27.4071,27.4144,27.3927,27.4071,87500.0
2009-07-15 15:25:00,37.85,37.86,37.82,37.84,97500.0,27.3999,27.4071,27.3782,27.3927,97500.0
2009-07-15 15:30:00,37.85,37.85,37.81,37.84,67200.0,27.3999,27.3999,27.3709,27.3927,67200.0
2009-07-15 15:35:00,37.84,37.84,37.81,37.84,61900.0,27.3927,27.3927,27.3709,27.3927,61900.0
2009-07-15 15:40:00,37.84,37.95,37.84,37.91,132300.0,27.3927,27.4723,27.3927,27.4433,132300.0
2009-07-15 15:45:00,37.92,37.95,37.88,37.94,171700.0,27.4506,27.4723,27.4216,27.465,171700.0
2009-07-15 15:50:00,37.93,37.94,37.89,37.91,181300.0,27.4578,27.465,27.4288,27.4433,181300.0
2009-07-15 15:55:00,37.91,37.97,37.89,37.9,243100.0,27.4433,27.4868,27.4288,27.4361,243100.0
2009-07-16 09:30:00,38.04,38.04,37.82,37.91,43100.0,27.5374,27.5374,27.3782,27.4433,43100.0
2009-07-16 09:35:00,37.92,37.92,37.76,37.76,22100.0,27.4506,27.4506,27.3347,27.3347,22100.0
2009-07-16 09:40:00,37.76,37.84,37.69,37.8,42700.0,27.3347,27.3927,27.2841,27.3637,42700.0
2009-07-16 09:45:00,37.8,37.89,37.79,37.89,12700.0,27.3637,27.4288,27.3565,27.4288,12700.0
2009-07-16 09:50:00,37.88,37.91,37.8,37.82,26900.0,27.4216,27.4433,27.3637,27.3782,26900.0
2009-07-16 09:55:00,37.83,37.91,37.81,37.85,31200.0,27.3854,27.4433,27.3709,27.3999,31200.0
2009-07-16 10:00:00,37.85,37.85,37.72,37.76,59700.0,27.3999,27.3999,27.3058,27.3347,59700.0
2009-07-16 10:05:00,37.76,37.82,37.75,37.78,15000.0,27.3347,27.3782,27.3275,27.3492,15000.0
2009-07-16 10:10:00,37.78,37.8,37.75,37.8,33300.0,27.3492,27.3637,27.3275,27.3637,33300.0
2009-07-16 10:15:00,37.8,37.9,37.8,37.87,28500.0,27.3637,27.4361,27.3637,27.4144,28500.0
2009-07-16 10:20:00,37.89,37.91,37.87,37.88,26100.0,27.4288,27.4433,27.4144,27.4216,26100.0
2009-07-16 10:25:00,37.88,37.88,37.79,37.84,32800.0,27.4216,27.4216,27.3565,27.3927,32800.0
2009-07-16 10:30:00,37.83,37.88,37.83,37.87,46700.0,27.3854,27.4216,27.3854,27.4144,46700.0
2009-07-16 10:35:00,37.86,37.9,37.86,37.86,62800.0,27.4071,27.4361,27.4071,27.4071,62800.0
2009-07-16 10:40:00,37.86,37.87,37.8,37.87,24300.0,27.4071,27.4144,27.3637,27.4144,24300.0
2009-07-16 10:45:00,37.87,37.88,37.85,37.86,21800.0,27.4144,27.4216,27.3999,27.4071,21800.0
2009-07-16 10:50:00,37.86,37.9,37.85,37.88,24000.0,27.4071,27.4361,27.3999,27.4216,24000.0
2009-07-16 10:55:00,37.87,37.87,37.8,37.8,20000.0,27.4144,27.4144,27.3637,27.3637,20000.0
2009-07-16 11:00:00,37.81,37.87,37.8,37.87,31000.0,27.3709,27.4144,27.3637,27.4144,31000.0
2009-07-16 11:05:00,37.87,37.89,37.8,37.82,26600.0,27.4144,27.4288,27.3637,27.3782,26600.0
2009-07-16 11:10:00,37.83,37.83,37.71,37.71,54300.0,27.3854,27.3854,27.2985,27.2985,54300.0
2009-07-16 11:15:00,37.71,37.72,37.68,37.69,35500.0,27.2985,27.3058,27.2768,27.2841,35500.0
2009-07-16 11:20:00,37.69,37.7,37.68,37.68,11200.0,27.2841,27.2913,27.2768,27.2768,11200.0
2009-07-16 11:25:00,37.68,37.69,37.68,37.68,9500.0,27.2768,27.2841,27.2768,27.2768,9500.0
2009-07-16 11:30:00,37.68,37.69,37.64,37.67,16100.0,27.2768,27.2841,27.2479,27.2696,16100.0
2009-07-16 11:35:00,37.67,37.67,37.56,37.6,51200.0,27.2696,27.2696,27.19,27.2189,51200.0
2009-07-16 11:40:00,37.6,37.65,37.57,37.62,57000.0,27.2189,27.2551,27.1972,27.2334,57000.0
2009-07-16 11:45:00,37.63,37.63,37.59,37.61,18300.0,27.2406,27.2406,27.2117,27.2262,18300.0
2009-07-16 11:50:00,37.6,37.63,37.6,37.61,18000.0,27.2189,27.2406,27.2189,27.2262,18000.0
2009-07-16 11:55:00,37.61,37.7,37.61,37.7,23900.0,27.2262,27.2913,27.2262,27.2913,23900.0
2009-07-16 12:00:00,37.7,37.7,37.66,37.67,11000.0,27.2913,27.2913,27.2624,27.2696,11000.0
2009-07-16 12:05:00,37.67,37.68,37.62,37.62,13100.0,27.2696,27.2768,27.2334,27.2334,13100.0
2009-07-16 12:10:00,37.62,37.66,37.61,37.66,8800.0,27.2334,27.2624,27.2262,27.2624,8800.0
2009-07-16 12:15:00,37.66,37.66,37.65,37.65,10200.0,27.2624,27.2624,27.2551,27.2551,10200.0
2009-07-16 12:20:00,37.65,37.66,37.63,37.64,12000.0,27.2551,27.2624,27.2406,27.2479,12000.0
2009-07-16 12:25:00,37.64,37.64,37.61,37.61,8100.0,27.2479,27.2479,27.2262,27.2262,8100.0
2009-07-16 12:30:00,37.61,37.65,37.59,37.65,13300.0,27.2262,27.2551,27.2117,27.2551,13300.0
2009-07-16 12:35:00,37.65,37.68,37.64,37.64,8600.0,27.2551,27.2768,27.2479,27.2479,8600.0
2009-07-16 12:40:00,37.64,37.65,37.62,37.62,8500.0,27.2479,27.2551,27.2334,27.2334,8500.0
2009-07-16 12:45:00,37.62,37.64,37.59,37.6,11500.0,27.2334,27.2479,27.2117,27.2189,11500.0
2009-07-16 12:50:00,37.59,37.63,37.59,37.62,14600.0,27.2117,27.2406,27.2117,27.2334,14600.0
2009-07-16 12:55:00,37.62,37.62,37.56,37.56,20600.0,27.2334,27.2334,27.19,27.19,20600.0
2009-07-16 13:00:00,37.56,37.58,37.55,37.56,19600.0,27.19,27.2044,27.1827,27.19,19600.0
2009-07-16 13:05:00,37.55,37.56,37.48,37.48,32000.0,27.1827,27.19,27.132,27.132,32000.0
2009-07-16 13:10:00,37.48,37.49,37.4,37.42,62400.0,27.132,27.1393,27.0741,27.0886,62400.0
2009-07-16 13:15:00,37.42,37.46,37.42,37.45,17700.0,27.0886,27.1176,27.0886,27.1103,17700.0
2009-07-16 13:20:00,37.45,37.47,37.45,37.45,19200.0,27.1103,27.1248,27.1103,27.1103,19200.0
2009-07-16 13:25:00,37.46,37.46,37.42,37.43,26100.0,27.1176,27.1176,27.0886,27.0959,26100.0
2009-07-16 13:30:00,37.43,37.43,37.4,37.4,30700.0,27.0959,27.0959,27.0741,27.0741,30700.0
2009-07-16 13:35:00,37.41,37.41,37.38,37.39,21600.0,27.0814,27.0814,27.0597,27.0669,21600.0
2009-07-16 13:40:00,37.39,37.42,37.39,37.41,45400.0,27.0669,27.0886,27.0669,27.0814,45400.0
2009-07-16 13:45:00,37.4,37.49,37.4,37.49,18600.0,27.0741,27.1393,27.0741,27.1393,18600.0
2009-07-16 13:50:00,37.49,37.53,37.48,37.53,38300.0,27.1393,27.1682,27.132,27.1682,38300.0
2009-07-16 13:55:00,37.53,37.56,37.47,37.49,34400.0,27.1682,27.19,27.1248,27.1393,34400.0
2009-07-16 14:00:00,37.49,37.51,37.48,37.49,27500.0,27.1393,27.1538,27.132,27.1393,27500.0
2009-07-16 14:05:00,37.49,37.55,37.49,37.54,34400.0,27.1393,27.1827,27.1393,27.1755,34400.0
2009-07-16 14:10:00,37.54,37.55,37.5,37.55,24600.0,27.1755,27.1827,27.1465,27.1827,24600.0
2009-07-16 14:15:00,37.54,37.58,37.51,37.51,23600.0,27.1755,27.2044,27.1538,27.1538,23600.0
2009-07-16 14:20:00,37.51,37.55,37.5,37.54,28100.0,27.1538,27.1827,27.1465,27.1755,28100.0
2009-07-16 14:25:00,37.55,37.62,37.55,37.59,41000.0,27.1827,27.2334,27.1827,27.2117,41000.0
2009-07-16 14:30:00,37.58,37.65,37.58,37.63,52700.0,27.2044,27.2551,27.2044,27.2406,52700.0
2009-07-16 14:35:00,37.64,37.69,37.63,37.69,56200.0,27.2479,27.2841,27.2406,27.2841,56200.0
2009-07-16 14:40:00,37.69,37.69,37.55,37.65,209200.0,27.2841,27.2841,27.1827,27.2551,209200.0
2009-07-16 14:45:00,37.65,37.68,37.58,37.66,67700.0,27.2551,27.2768,27.2044,27.2624,67700.0
2009-07-16 14:50:00,37.66,37.74,37.63,37.73,49500.0,27.2624,27.3203,27.2406,27.313,49500.0
2009-07-16 14:55:00,37.73,37.74,37.64,37.64,47000.0,27.313,27.3203,27.2479,27.2479,47000.0
2009-07-16 15:00:00,37.64,37.69,37.64,37.67,56900.0,27.2479,27.2841,27.2479,27.2696,56900.0
2009-07-16 15:05:00,37.68,37.69,37.63,37.63,42900.0,27.2768,27.2841,27.2406,27.2406,42900.0
2009-07-16 15:10:00,37.63,37.67,37.62,37.63,53500.0,27.2406,27.2696,27.2334,27.2406,53500.0
2009-07-16 15:15:00,37.65,37.65,37.6,37.61,25000.0,27.2551,27.2551,27.2189,27.2262,25000.0
2009-07-16 15:20:00,37.61,37.66,37.6,37.62,47700.0,27.2262,27.2624,27.2189,27.2334,47700.0
2009-07-16 15:25:00,37.62,37.66,37.61,37.62,44600.0,27.2334,27.2624,27.2262,27.2334,44600.0
2009-07-16 15:30:00,37.62,37.63,37.58,37.58,95300.0,27.2334,27.2406,27.2044,27.2044,95300.0
2009-07-16 15:35:00,37.59,37.64,37.57,37.64,105100.0,27.2117,27.2479,27.1972,27.2479,105100.0
2009-07-16 15:40:00,37.64,37.81,37.64,37.78,119500.0,27.2479,27.3709,27.2479,27.3492,119500.0
2009-07-16 15:45:00,37.78,37.85,37.75,37.82,110200.0,27.3492,27.3999,27.3275,27.3782,110200.0
2009-07-16 15:50:00,37.83,37.83,37.71,37.73,114000.0,27.3854,27.3854,27.2985,27.313,114000.0
2009-07-16 15:55:00,37.73,37.74,37.67,37.7,182600.0,27.313,27.3203,27.2696,27.2913,182600.0
2009-07-17 09:30:00,37.65,37.7,37.56,37.57,317700.0,27.2551,27.2913,27.19,27.1972,317700.0
2009-07-17 09:35:00,37.58,37.62,37.37,37.39,24400.0,27.2044,27.2334,27.0524,27.0669,24400.0
2009-07-17 09:40:00,37.38,37.41,37.32,37.38,18100.0,27.0597,27.0814,27.0162,27.0597,18100.0
2009-07-17 09:45:00,37.38,37.4,37.3,37.4,69400.0,27.0597,27.0741,27.0017,27.0741,69400.0
2009-07-17 09:50:00,37.41,37.46,37.41,37.44,42600.0,27.0814,27.1176,27.0814,27.1031,42600.0
2009-07-17 09:55:00,37.46,37.51,37.44,37.5,43200.0,27.1176,27.1538,27.1031,27.1465,43200.0
2009-07-17 10:00:00,37.5,37.54,37.33,37.33,113000.0,27.1465,27.1755,27.0235,27.0235,113000.0
2009-07-17 10:05:00,37.33,37.37,37.27,37.28,33900.0,27.0235,27.0524,26.98,26.9873,33900.0
2009-07-17 10:10:00,37.28,37.34,37.25,37.33,40200.0,26.9873,27.0307,26.9655,27.0235,40200.0
2009-07-17 10:15:00,37.33,37.39,37.32,37.38,37000.0,27.0235,27.0669,27.0162,27.0597,37000.0
2009-07-17 10:20:00,37.38,37.44,37.29,37.42,57200.0,27.0597,27.1031,26.9945,27.0886,57200.0
2009-07-17 10:25:00,37.42,37.51,37.41,37.51,29500.0,27.0886,27.1538,27.0814,27.1538,29500.0
2009-07-17 10:30:00,37.51,37.64,37.5,37.62,40200.0,27.1538,27.2479,27.1465,27.2334,40200.0
2009-07-17 10:35:00,37.62,37.66,37.59,37.62,26100.0,27.2334,27.2624,27.2117,27.2334,26100.0
2009-07-17 10:40:00,37.63,37.63,37.52,37.52,30900.0,27.2406,27.2406,27.161,27.161,30900.0
2009-07-17 10:45:00,37.51,37.53,37.44,37.46,13800.0,27.1538,27.1682,27.1031,27.1176,13800.0
2009-07-17 10:50:00,37.46,37.48,37.44,37.47,11900.0,27.1176,27.132,27.1031,27.1248,11900.0
2009-07-17 10:55:00,37.48,37.52,37.44,37.44,12800.0,27.132,27.161,27.1031,27.1031,12800.0
2009-07-17 11:00:00,37.46,37.46,37.41,37.43,35700.0,27.1176,27.1176,27.0814,27.0959,35700.0
2009-07-17 11:05:00,37.43,37.53,37.43,37.53,23000.0,27.0959,27.1682,27.0959,27.1682,23000.0
2009-07-17 11:10:00,37.52,37.54,37.5,37.52,9500.0,27.161,27.1755,27.1465,27.161,9500.0
2009-07-17 11:15:00,37.52,37.53,37.49,37.51,21300.0,27.161,27.1682,27.1393,27.1538,21300.0
2009-07-17 11:20:00,37.51,37.58,37.51,37.57,29300.0,27.1538,27.2044,27.1538,27.1972,29300.0
2009-07-17 11:25:00,37.58,37.59,37.52,37.53,7700.0,27.2044,27.2117,27.161,27.1682,7700.0
2009-07-17 11:30:00,37.51,37.51,37.38,37.38,18500.0,27.1538,27.1538,27.0597,27.0597,18500.0
2009-07-17 11:35:00,37.38,37.39,37.36,37.38,12700.0,27.0597,27.0669,27.0452,27.0597,12700.0
2009-07-17 11:40:00,37.39,37.41,37.38,37.4,7000.0,27.0669,27.0814,27.0597,27.0741,7000.0
2009-07-17 11:45:00,37.4,37.41,37.37,37.38,11900.0,27.0741,27.0814,27.0524,27.0597,11900.0
2009-07-17 11:50:00,37.38,37.39,37.37,37.38,13200.0,27.0597,27.0669,27.0524,27.0597,13200.0
2009-07-17 11:55:00,37.37,37.38,37.32,37.33,15000.0,27.0524,27.0597,27.0162,27.0235,15000.0
2009-07-17 12:00:00,37.33,37.4,37.32,37.4,13000.0,27.0235,27.0741,27.0162,27.0741,13000.0
2009-07-17 12:05:00,37.4,37.53,37.4,37.49,49500.0,27.0741,27.1682,27.0741,27.1393,49500.0
2009-07-17 12:10:00,37.49,37.51,37.48,37.49,18600.0,27.1393,27.1538,27.132,27.1393,18600.0
2009-07-17 12:15:00,37.49,37.5,37.48,37.49,12300.0,27.1393,27.1465,27.132,27.1393,12300.0
2009-07-17 12:20:00,37.49,37.51,37.45,37.47,32200.0,27.1393,27.1538,27.1103,27.1248,32200.0
2009-07-17 12:25:00,37.46,37.48,37.42,37.46,18400.0,27.1176,27.132,27.0886,27.1176,18400.0
2009-07-17 12:30:00,37.46,37.46,37.41,37.46,14300.0,27.1176,27.1176,27.0814,27.1176,14300.0
2009-07-17 12:35:00,37.47,37.53,37.46,37.52,11500.0,27.1248,27.1682,27.1176,27.161,11500.0
2009-07-17 12:40:00,37.52,37.53,37.51,37.51,9200.0,27.161,27.1682,27.1538,27.1538,9200.0
2009-07-17 12:45:00,37.52,37.52,37.47,37.48,13300.0,27.161,27.161,27.1248,27.132,13300.0
2009-07-17 12:50:00,37.48,37.51,37.46,37.49,18500.0,27.132,27.1538,27.1176,27.1393,18500.0
2009-07-17 12:55:00,37.49,37.49,37.45,37.46,10300.0,27.1393,27.1393,27.1103,27.1176,10300.0
2009-07-17 13:00:00,37.46,37.47,37.42,37.42,12900.0,27.1176,27.1248,27.0886,27.0886,12900.0
2009-07-17 13:05:00,37.42,37.48,37.42,37.47,15100.0,27.0886,27.132,27.0886,27.1248,15100.0
2009-07-17 13:10:00,37.48,37.48,37.44,37.44,9300.0,27.132,27.132,27.1031,27.1031,9300.0
2009-07-17 13:15:00,37.44,37.45,37.44,37.45,6600.0,27.1031,27.1103,27.1031,27.1103,6600.0
2009-07-17 13:20:00,37.44,37.51,37.44,37.51,49400.0,27.1031,27.1538,27.1031,27.1538,49400.0
2009-07-17 13:25:00,37.51,37.52,37.5,37.52,9300.0,27.1538,27.161,27.1465,27.161,9300.0
2009-07-17 13:30:00,37.52,37.55,37.51,37.54,8600.0,27.161,27.1827,27.1538,27.1755,8600.0
2009-07-17 13:35:00,37.55,37.6,37.54,37.59,49000.0,27.1827,27.2189,27.1755,27.2117,49000.0
2009-07-17 13:40:00,37.6,37.61,37.57,37.58,36100.0,27.2189,27.2262,27.1972,27.2044,36100.0
2009-07-17 13:45:00,37.58,37.6,37.54,37.59,29500.0,27.2044,27.2189,27.1755,27.2117,29500.0
2009-07-17 13:50:00,37.58,37.63,37.58,37.63,23100.0,27.2044,27.2406,27.2044,27.2406,23100.0
2009-07-17 13:55:00,37.62,37.64,37.61,37.61,17100.0,27.2334,27.2479,27.2262,27.2262,17100.0
2009-07-17 14:00:00,37.61,37.63,37.61,37.63,10900.0,27.2262,27.2406,27.2262,27.2406,10900.0
2009-07-17 14:05:00,37.62,37.63,37.61,37.61,14900.0,27.2334,27.2406,27.2262,27.2262,14900.0
2009-07-17 14:10:00,37.62,37.63,37.58,37.6,35100.0,27.2334,27.2406,27.2044,27.2189,35100.0
2009-07-17 14:15:00,37.6,37.61,37.56,37.6,27400.0,27.2189,27.2262,27.19,27.2189,27400.0
2009-07-17 14:20:00,37.59,37.6,37.58,37.58,14400.0,27.2117,27.2189,27.2044,27.2044,14400.0
2009-07-17 14:25:00,37.58,37.6,37.57,37.58,26700.0,27.2044,27.2189,27.1972,27.2044,26700.0
2009-07-17 14:30:00,37.58,37.6,37.57,37.6,23000.0,27.2044,27.2189,27.1972,27.2189,23000.0
2009-07-17 14:35:00,37.59,37.62,37.58,37.6,24500.0,27.2117,27.2334,27.2044,27.2189,24500.0
2009-07-17 14:40:00,37.6,37.64,37.59,37.62,28800.0,27.2189,27.2479,27.2117,27.2334,28800.0
2009-07-17 14:45:00,37.61,37.63,37.59,37.62,29700.0,27.2262,27.2406,27.2117,27.2334,29700.0
2009-07-17 14:50:00,37.62,37.65,37.61,37.63,26100.0,27.2334,27.2551,27.2262,27.2406,26100.0
2009-07-17 14:55:00,37.61,37.64,37.58,37.63,39200.0,27.2262,27.2479,27.2044,27.2406,39200.0
2009-07-17 15:00:00,37.63,37.63,37.58,37.58,24800.0,27.2406,27.2406,27.2044,27.2044,24800.0
2009-07-17 15:05:00,37.58,37.63,37.58,37.61,35000.0,27.2044,27.2406,27.2044,27.2262,35000.0
2009-07-17 15:10:00,37.61,37.63,37.56,37.58,36700.0,27.2262,27.2406,27.19,27.2044,36700.0
2009-07-17 15:15:00,37.58,37.6,37.58,37.58,27400.0,27.2044,27.2189,27.2044,27.2044,27400.0
2009-07-17 15:20:00,37.58,37.61,37.58,37.6,35400.0,27.2044,27.2262,27.2044,27.2189,35400.0
2009-07-17 15:25:00,37.61,37.61,37.59,37.6,35600.0,27.2262,27.2262,27.2117,27.2189,35600.0
2009-07-17 15:30:00,37.6,37.61,37.51,37.54,77900.0,27.2189,27.2262,27.1538,27.1755,77900.0
2009-07-17 15:35:00,37.54,37.63,37.54,37.63,56600.0,27.1755,27.2406,27.1755,27.2406,56600.0
2009-07-17 15:40:00,37.62,37.71,37.61,37.7,73900.0,27.2334,27.2985,27.2262,27.2913,73900.0
2009-07-17 15:45:00,37.71,37.73,37.68,37.73,104900.0,27.2985,27.313,27.2768,27.313,104900.0
2009-07-17 15:50:00,37.73,37.77,37.69,37.7,90000.0,27.313,27.342,27.2841,27.2913,90000.0
2009-07-17 15:55:00,37.7,37.76,37.67,37.76,109500.0,27.2913,27.3347,27.2696,27.3347,109500.0
2009-07-20 09:30:00,37.91,38.07,37.61,37.74,33400.0,27.4433,27.5592,27.2262,27.3203,33400.0
2009-07-20 09:35:00,37.73,37.82,37.65,37.8,24100.0,27.313,27.3782,27.2551,27.3637,24100.0
2009-07-20 09:40:00,37.8,37.86,37.69,37.78,39000.0,27.3637,27.4071,27.2841,27.3492,39000.0
2009-07-20 09:45:00,37.79,37.8,37.56,37.56,40100.0,27.3565,27.3637,27.19,27.19,40100.0
2009-07-20 09:50:00,37.56,37.58,37.43,37.45,23200.0,27.19,27.2044,27.0959,27.1103,23200.0
2009-07-20 09:55:00,37.43,37.57,37.43,37.53,11600.0,27.0959,27.1972,27.0959,27.1682,11600.0
2009-07-20 10:00:00,37.54,37.6,37.51,37.58,39400.0,27.1755,27.2189,27.1538,27.2044,39400.0
2009-07-20 10:05:00,37.57,37.58,37.46,37.49,33800.0,27.1972,27.2044,27.1176,27.1393,33800.0
2009-07-20 10:10:00,37.49,37.49,37.41,37.47,27700.0,27.1393,27.1393,27.0814,27.1248,27700.0
2009-07-20 10:15:00,37.47,37.47,37.4,37.43,11000.0,27.1248,27.1248,27.0741,27.0959,11000.0
2009-07-20 10:20:00,37.42,37.49,37.42,37.46,11900.0,27.0886,27.1393,27.0886,27.1176,11900.0
2009-07-20 10:25:00,37.47,37.49,37.46,37.48,13500.0,27.1248,27.1393,27.1176,27.132,13500.0
2009-07-20 10:30:00,37.49,37.49,37.35,37.36,23700.0,27.1393,27.1393,27.0379,27.0452,23700.0
2009-07-20 10:35:00,37.35,37.41,37.35,37.4,23400.0,27.0379,27.0814,27.0379,27.0741,23400.0
2009-07-20 10:40:00,37.4,37.48,37.4,37.48,14000.0,27.0741,27.132,27.0741,27.132,14000.0
2009-07-20 10:45:00,37.48,37.61,37.46,37.6,21700.0,27.132,27.2262,27.1176,27.2189,21700.0
2009-07-20 10:50:00,37.61,37.63,37.59,37.62,13100.0,27.2262,27.2406,27.2117,27.2334,13100.0
2009-07-20 10:55:00,37.62,37.65,37.61,37.64,8200.0,27.2334,27.2551,27.2262,27.2479,8200.0
2009-07-20 11:00:00,37.64,37.67,37.63,37.63,13500.0,27.2479,27.2696,27.2406,27.2406,13500.0
2009-07-20 11:05:00,37.63,37.67,37.63,37.67,4500.0,27.2406,27.2696,27.2406,27.2696,4500.0
2009-07-20 11:10:00,37.66,37.71,37.66,37.71,8900.0,27.2624,27.2985,27.2624,27.2985,8900.0
2009-07-20 11:15:00,37.7,37.73,37.7,37.72,5700.0,27.2913,27.313,27.2913,27.3058,5700.0
2009-07-20 11:20:00,37.73,37.76,37.72,37.76,11600.0,27.313,27.3347,27.3058,27.3347,11600.0
2009-07-20 11:25:00,37.77,37.81,37.76,37.78,16800.0,27.342,27.3709,27.3347,27.3492,16800.0
2009-07-20 11:30:00,37.78,37.78,37.75,37.75,13900.0,27.3492,27.3492,27.3275,27.3275,13900.0
2009-07-20 11:35:00,37.75,37.75,37.72,37.74,12000.0,27.3275,27.3275,27.3058,27.3203,12000.0
2009-07-20 11:40:00,37.74,37.75,37.73,37.75,9500.0,27.3203,27.3275,27.313,27.3275,9500.0
2009-07-20 11:45:00,37.74,37.76,37.72,37.75,11600.0,27.3203,27.3347,27.3058,27.3275,11600.0
2009-07-20 11:50:00,37.75,37.76,37.74,37.76,7900.0,27.3275,27.3347,27.3203,27.3347,7900.0
2009-07-20 11:55:00,37.77,37.78,37.73,37.75,7800.0,27.342,27.3492,27.313,27.3275,7800.0
2009-07-20 12:00:00,37.75,37.77,37.73,37.74,13800.0,27.3275,27.342,27.313,27.3203,13800.0
2009-07-20 12:05:00,37.73,37.79,37.73,37.75,12500.0,27.313,27.3565,27.313,27.3275,12500.0
2009-07-20 12:10:00,37.74,37.76,37.73,37.73,4500.0,27.3203,27.3347,27.313,27.313,4500.0
2009-07-20 12:15:00,37.73,37.78,37.73,37.78,6100.0,27.313,27.3492,27.313,27.3492,6100.0
2009-07-20 12:20:00,37.77,37.78,37.77,37.78,7000.0,27.342,27.3492,27.342,27.3492,7000.0
2009-07-20 12:25:00,37.79,37.79,37.76,37.79,11200.0,27.3565,27.3565,27.3347,27.3565,11200.0
2009-07-20 12:30:00,37.79,37.82,37.79,37.8,10400.0,27.3565,27.3782,27.3565,27.3637,10400.0
2009-07-20 12:35:00,37.8,37.82,37.8,37.81,11300.0,27.3637,27.3782,27.3637,27.3709,11300.0
2009-07-20 12:40:00,37.81,37.82,37.8,37.81,9700.0,27.3709,27.3782,27.3637,27.3709,9700.0
2009-07-20 12:45:00,37.81,37.82,37.81,37.81,8000.0,27.3709,27.3782,27.3709,27.3709,8000.0
2009-07-20 12:50:00,37.81,37.82,37.79,37.8,10100.0,27.3709,27.3782,27.3565,27.3637,10100.0
2009-07-20 12:55:00,37.8,37.81,37.77,37.77,5000.0,27.3637,27.3709,27.342,27.342,5000.0
2009-07-20 13:00:00,37.77,37.78,37.72,37.72,29000.0,27.342,27.3492,27.3058,27.3058,29000.0
2009-07-20 13:05:00,37.73,37.73,37.69,37.7,50200.0,27.313,27.313,27.2841,27.2913,50200.0
2009-07-20 13:10:00,37.69,37.7,37.65,37.7,65600.0,27.2841,27.2913,27.2551,27.2913,65600.0
2009-07-20 13:15:00,37.7,37.75,37.7,37.75,17700.0,27.2913,27.3275,27.2913,27.3275,17700.0
2009-07-20 13:20:00,37.74,37.74,37.72,37.73,10300.0,27.3203,27.3203,27.3058,27.313,10300.0
2009-07-20 13:25:00,37.72,37.72,37.68,37.7,15300.0,27.3058,27.3058,27.2768,27.2913,15300.0
2009-07-20 13:30:00,37.7,37.7,37.67,37.7,10900.0,27.2913,27.2913,27.2696,27.2913,10900.0
2009-07-20 13:35:00,37.69,37.71,37.67,37.7,19300.0,27.2841,27.2985,27.2696,27.2913,19300.0
2009-07-20 13:40:00,37.7,37.73,37.68,37.69,11500.0,27.2913,27.313,27.2768,27.2841,11500.0
2009-07-20 13:45:00,37.69,37.71,37.68,37.69,8000.0,27.2841,27.2985,27.2768,27.2841,8000.0
2009-07-20 13:50:00,37.7,37.71,37.65,37.66,33100.0,27.2913,27.2985,27.2551,27.2624,33100.0
2009-07-20 13:55:00,37.66,37.7,37.65,37.68,11300.0,27.2624,27.2913,27.2551,27.2768,11300.0
2009-07-20 14:00:00,37.67,37.68,37.63,37.63,9500.0,27.2696,27.2768,27.2406,27.2406,9500.0
2009-07-20 14:05:00,37.63,37.67,37.63,37.63,22100.0,27.2406,27.2696,27.2406,27.2406,22100.0
2009-07-20 14:10:00,37.64,37.65,37.62,37.64,19400.0,27.2479,27.2551,27.2334,27.2479,19400.0
2009-07-20 14:15:00,37.64,37.68,37.64,37.68,16200.0,27.2479,27.2768,27.2479,27.2768,16200.0
2009-07-20 14:20:00,37.68,37.68,37.64,37.66,20600.0,27.2768,27.2768,27.2479,27.2624,20600.0
2009-07-20 14:25:00,37.66,37.67,37.63,37.63,46500.0,27.2624,27.2696,27.2406,27.2406,46500.0
2009-07-20 14:30:00,37.64,37.68,37.61,37.64,48500.0,27.2479,27.2768,27.2262,27.2479,48500.0
2009-07-20 14:35:00,37.65,37.68,37.64,37.67,37300.0,27.2551,27.2768,27.2479,27.2696,37300.0
2009-07-20 14:40:00,37.67,37.68,37.64,37.68,21300.0,27.2696,27.2768,27.2479,27.2768,21300.0
2009-07-20 14:45:00,37.69,37.7,37.63,37.65,38700.0,27.2841,27.2913,27.2406,27.2551,38700.0
2009-07-20 14:50:00,37.64,37.67,37.61,37.62,25400.0,27.2479,27.2696,27.2262,27.2334,25400.0
2009-07-20 14:55:00,37.62,37.64,37.59,37.59,12000.0,27.2334,27.2479,27.2117,27.2117,12000.0
2009-07-20 15:00:00,37.6,37.65,37.6,37.6,34200.0,27.2189,27.2551,27.2189,27.2189,34200.0
2009-07-20 15:05:00,37.61,37.73,37.6,37.72,37500.0,27.2262,27.313,27.2189,27.3058,37500.0
2009-07-20 15:10:00,37.72,37.74,37.63,37.64,39100.0,27.3058,27.3203,27.2406,27.2479,39100.0
2009-07-20 15:15:00,37.64,37.68,37.64,37.68,113900.0,27.2479,27.2768,27.2479,27.2768,113900.0
2009-07-20 15:20:00,37.68,37.73,37.67,37.73,11500.0,27.2768,27.313,27.2696,27.313,11500.0
2009-07-20 15:25:00,37.74,37.76,37.72,37.75,13800.0,27.3203,27.3347,27.3058,27.3275,13800.0
2009-07-20 15:30:00,37.76,37.76,37.72,37.73,26200.0,27.3347,27.3347,27.3058,27.313,26200.0
2009-07-20 15:35:00,37.73,37.76,37.72,37.74,30700.0,27.313,27.3347,27.3058,27.3203,30700.0
2009-07-20 15:40:00,37.74,37.8,37.69,37.71,77400.0,27.3203,27.3637,27.2841,27.2985,77400.0
2009-07-20 15:45:00,37.72,37.81,37.7,37.78,54900.0,27.3058,27.3709,27.2913,27.3492,54900.0
2009-07-20 15:50:00,37.77,37.81,37.73,37.79,74000.0,27.342,27.3709,27.313,27.3565,74000.0
2009-07-20 15:55:00,37.8,37.83,37.73,37.81,92700.0,27.3637,27.3854,27.313,27.3709,92700.0
2009-07-21 09:30:00,37.97,38.12,37.92,38.06,32400.0,27.4868,27.5953,27.4506,27.5519,32400.0
2009-07-21 09:35:00,38.04,38.13,37.92,38.02,23800.0,27.5374,27.6026,27.4506,27.523,23800.0
2009-07-21 09:40:00,38.01,38.01,37.9,37.95,22400.0,27.5157,27.5157,27.4361,27.4723,22400.0
2009-07-21 09:45:00,37.95,37.99,37.92,37.92,18500.0,27.4723,27.5012,27.4506,27.4506,18500.0
2009-07-21 09:50:00,37.92,37.97,37.9,37.92,17200.0,27.4506,27.4868,27.4361,27.4506,17200.0
2009-07-21 09:55:00,37.91,37.92,37.86,37.86,9300.0,27.4433,27.4506,27.4071,27.4071,9300.0
2009-07-21 10:00:00,37.86,37.92,37.79,37.8,18300.0,27.4071,27.4506,27.3565,27.3637,18300.0
2009-07-21 10:05:00,37.79,37.92,37.79,37.89,12000.0,27.3565,27.4506,27.3565,27.4288,12000.0
2009-07-21 10:10:00,37.89,37.93,37.75,37.75,30200.0,27.4288,27.4578,27.3275,27.3275,30200.0
2009-07-21 10:15:00,37.77,37.86,37.75,37.78,15500.0,27.342,27.4071,27.3275,27.3492,15500.0
2009-07-21 10:20:00,37.77,37.89,37.77,37.87,15600.0,27.342,27.4288,27.342,27.4144,15600.0
2009-07-21 10:25:00,37.86,37.93,37.85,37.93,9300.0,27.4071,27.4578,27.3999,27.4578,9300.0
2009-07-21 10:30:00,37.92,37.98,37.92,37.98,16300.0,27.4506,27.494,27.4506,27.494,16300.0
2009-07-21 10:35:00,37.98,38.0,37.95,38.0,10300.0,27.494,27.5085,27.4723,27.5085,10300.0
2009-07-21 10:40:00,38.0,38.01,37.98,37.99,7000.0,27.5085,27.5157,27.494,27.5012,7000.0
2009-07-21 10:45:00,37.99,37.99,37.92,37.93,7900.0,27.5012,27.5012,27.4506,27.4578,7900.0
2009-07-21 10:50:00,37.93,37.97,37.92,37.93,12600.0,27.4578,27.4868,27.4506,27.4578,12600.0
2009-07-21 10:55:00,37.94,37.97,37.9,37.91,40100.0,27.465,27.4868,27.4361,27.4433,40100.0
2009-07-21 11:00:00,37.93,37.94,37.91,37.93,16600.0,27.4578,27.465,27.4433,27.4578,16600.0
2009-07-21 11:05:00,37.94,37.97,37.93,37.97,9600.0,27.465,27.4868,27.4578,27.4868,9600.0
2009-07-21 11:10:00,37.97,37.98,37.94,37.96,51200.0,27.4868,27.494,27.465,27.4795,51200.0
2009-07-21 11:15:00,37.96,37.99,37.95,37.96,24800.0,27.4795,27.5012,27.4723,27.4795,24800.0
2009-07-21 11:20:00,37.97,38.0,37.96,37.98,47000.0,27.4868,27.5085,27.4795,27.494,47000.0
2009-07-21 11:25:00,37.98,38.02,37.97,37.98,9900.0,27.494,27.523,27.4868,27.494,9900.0
2009-07-21 11:30:00,37.99,38.0,37.97,38.0,13400.0,27.5012,27.5085,27.4868,27.5085,13400.0
2009-07-21 11:35:00,38.0,38.05,37.99,38.04,10900.0,27.5085,27.5447,27.5012,27.5374,10900.0
2009-07-21 11:40:00,38.05,38.06,38.01,38.05,14000.0,27.5447,27.5519,27.5157,27.5447,14000.0
2009-07-21 11:45:00,38.05,38.06,38.03,38.06,10900.0,27.5447,27.5519,27.5302,27.5519,10900.0
2009-07-21 11:50:00,38.07,38.07,38.04,38.06,11100.0,27.5592,27.5592,27.5374,27.5519,11100.0
2009-07-21 11:55:00,38.07,38.09,38.02,38.03,22900.0,27.5592,27.5736,27.523,27.5302,22900.0
2009-07-21 12:00:00,38.03,38.04,38.03,38.04,7500.0,27.5302,27.5374,27.5302,27.5374,7500.0
2009-07-21 12:05:00,38.04,38.08,38.03,38.06,15500.0,27.5374,27.5664,27.5302,27.5519,15500.0
2009-07-21 12:10:00,38.05,38.07,38.05,38.06,9000.0,27.5447,27.5592,27.5447,27.5519,9000.0
2009-07-21 12:15:00,38.07,38.1,38.06,38.09,18500.0,27.5592,27.5809,27.5519,27.5736,18500.0
2009-07-21 12:20:00,38.08,38.09,38.08,38.08,8500.0,27.5664,27.5736,27.5664,27.5664,8500.0
2009-07-21 12:25:00,38.09,38.11,38.08,38.1,15000.0,27.5736,27.5881,27.5664,27.5809,15000.0
2009-07-21 12:30:00,38.09,38.11,38.08,38.1,11200.0,27.5736,27.5881,27.5664,27.5809,11200.0
2009-07-21 12:35:00,38.1,38.12,38.07,38.11,29100.0,27.5809,27.5953,27.5592,27.5881,29100.0
2009-07-21 12:40:00,38.11,38.2,38.1,38.19,56500.0,27.5881,27.6533,27.5809,27.646,56500.0
2009-07-21 12:45:00,38.19,38.22,38.18,38.18,21200.0,27.646,27.6677,27.6388,27.6388,21200.0
2009-07-21 12:50:00,38.18,38.19,38.13,38.16,18500.0,27.6388,27.646,27.6026,27.6243,18500.0
2009-07-21 12:55:00,38.15,38.17,38.14,38.17,15900.0,27.6171,27.6315,27.6098,27.6315,15900.0
2009-07-21 13:00:00,38.16,38.18,38.15,38.15,18400.0,27.6243,27.6388,27.6171,27.6171,18400.0
2009-07-21 13:05:00,38.15,38.17,38.08,38.09,44200.0,27.6171,27.6315,27.5664,27.5736,44200.0
2009-07-21 13:10:00,38.08,38.08,38.04,38.05,55100.0,27.5664,27.5664,27.5374,27.5447,55100.0
2009-07-21 13:15:00,38.06,38.12,38.05,38.12,36700.0,27.5519,27.5953,27.5447,27.5953,36700.0
2009-07-21 13:20:00,38.12,38.16,38.11,38.16,25500.0,27.5953,27.6243,27.5881,27.6243,25500.0
2009-07-21 13:25:00,38.17,38.17,38.15,38.16,15400.0,27.6315,27.6315,27.6171,27.6243,15400.0
2009-07-21 13:30:00,38.17,38.18,38.15,38.17,7600.0,27.6315,27.6388,27.6171,27.6315,7600.0
2009-07-21 13:35:00,38.17,38.2,38.15,38.19,15200.0,27.6315,27.6533,27.6171,27.646,15200.0
2009-07-21 13:40:00,38.19,38.21,38.18,38.19,12900.0,27.646,27.6605,27.6388,27.646,12900.0
2009-07-21 13:45:00,38.19,38.21,38.18,38.21,15900.0,27.646,27.6605,27.6388,27.6605,15900.0
2009-07-21 13:50:00,38.21,38.23,38.19,38.2,12400.0,27.6605,27.675,27.646,27.6533,12400.0
2009-07-21 13:55:00,38.2,38.24,38.2,38.22,11200.0,27.6533,27.6822,27.6533,27.6677,11200.0
2009-07-21 14:00:00,38.22,38.24,38.22,38.23,19600.0,27.6677,27.6822,27.6677,27.675,19600.0
2009-07-21 14:05:00,38.22,38.25,38.2,38.24,53100.0,27.6677,27.6895,27.6533,27.6822,53100.0
2009-07-21 14:10:00,38.24,38.29,38.24,38.29,18300.0,27.6822,27.7184,27.6822,27.7184,18300.0
2009-07-21 14:15:00,38.28,38.28,38.24,38.28,19100.0,27.7112,27.7112,27.6822,27.7112,19100.0
2009-07-21 14:20:00,38.28,38.29,38.24,38.27,16500.0,27.7112,27.7184,27.6822,27.7039,16500.0
2009-07-21 14:25:00,38.26,38.29,38.26,38.28,10100.0,27.6967,27.7184,27.6967,27.7112,10100.0
2009-07-21 14:30:00,38.28,38.29,38.25,38.28,20000.0,27.7112,27.7184,27.6895,27.7112,20000.0
2009-07-21 14:35:00,38.27,38.29,38.24,38.25,16800.0,27.7039,27.7184,27.6822,27.6895,16800.0
2009-07-21 14:40:00,38.25,38.28,38.24,38.28,11100.0,27.6895,27.7112,27.6822,27.7112,11100.0
2009-07-21 14:45:00,38.26,38.28,38.25,38.27,12300.0,27.6967,27.7112,27.6895,27.7039,12300.0
2009-07-21 14:50:00,38.28,38.35,38.27,38.32,46900.0,27.7112,27.7618,27.7039,27.7401,46900.0
2009-07-21 14:55:00,38.32,38.33,38.27,38.33,29200.0,27.7401,27.7474,27.7039,27.7474,29200.0
2009-07-21 15:00:00,38.33,38.34,38.29,38.31,28200.0,27.7474,27.7546,27.7184,27.7329,28200.0
2009-07-21 15:05:00,38.31,38.35,38.31,38.32,16900.0,27.7329,27.7618,27.7329,27.7401,16900.0
2009-07-21 15:10:00,38.33,38.33,38.31,38.31,17000.0,27.7474,27.7474,27.7329,27.7329,17000.0
2009-07-21 15:15:00,38.31,38.35,38.31,38.35,34500.0,27.7329,27.7618,27.7329,27.7618,34500.0
2009-07-21 15:20:00,38.35,38.35,38.33,38.35,23700.0,27.7618,27.7618,27.7474,27.7618,23700.0
2009-07-21 15:25:00,38.35,38.39,38.34,38.37,44900.0,27.7618,27.7908,27.7546,27.7763,44900.0
2009-07-21 15:30:00,38.36,38.41,38.35,38.37,39500.0,27.7691,27.8053,27.7618,27.7763,39500.0
2009-07-21 15:35:00,38.36,38.4,38.35,38.38,48400.0,27.7691,27.798,27.7618,27.7836,48400.0
2009-07-21 15:40:00,38.38,38.4,38.33,38.38,77800.0,27.7836,27.798,27.7474,27.7836,77800.0
2009-07-21 15:45:00,38.38,38.38,38.34,38.36,60700.0,27.7836,27.7836,27.7546,27.7691,60700.0
2009-07-21 15:50:00,38.35,38.42,38.32,38.42,74700.0,27.7618,27.8125,27.7401,27.8125,74700.0
2009-07-21 15:55:00,38.42,38.49,38.38,38.49,80100.0,27.8125,27.8632,27.7836,27.8632,80100.0
2009-07-22 09:30:00,38.3,38.47,38.21,38.45,30200.0,27.7257,27.8487,27.6605,27.8342,30200.0
2009-07-22 09:35:00,38.45,38.64,38.39,38.51,63100.0,27.8342,27.9718,27.7908,27.8777,63100.0
2009-07-22 09:40:00,38.52,38.55,38.37,38.4,21000.0,27.8849,27.9066,27.7763,27.798,21000.0
2009-07-22 09:45:00,38.37,38.51,38.37,38.49,16600.0,27.7763,27.8777,27.7763,27.8632,16600.0
2009-07-22 09:50:00,38.47,38.5,38.39,38.39,26300.0,27.8487,27.8704,27.7908,27.7908,26300.0
2009-07-22 09:55:00,38.39,38.45,38.37,38.4,41400.0,27.7908,27.8342,27.7763,27.798,41400.0
2009-07-22 10:00:00,38.42,38.55,38.4,38.5,42500.0,27.8125,27.9066,27.798,27.8704,42500.0
2009-07-22 10:05:00,38.5,38.57,38.44,38.46,60100.0,27.8704,27.9211,27.827,27.8415,60100.0
2009-07-22 10:10:00,38.46,38.51,38.4,38.5,73800.0,27.8415,27.8777,27.798,27.8704,73800.0
2009-07-22 10:15:00,38.5,38.51,38.44,38.44,61800.0,27.8704,27.8777,27.827,27.827,61800.0
2009-07-22 10:20:00,38.45,38.47,38.41,38.41,33800.0,27.8342,27.8487,27.8053,27.8053,33800.0
2009-07-22 10:25:00,38.41,38.46,38.38,38.46,50500.0,27.8053,27.8415,27.7836,27.8415,50500.0
2009-07-22 10:30:00,38.46,38.48,38.37,38.44,37900.0,27.8415,27.856,27.7763,27.827,37900.0
2009-07-22 10:35:00,38.45,38.51,38.45,38.5,22400.0,27.8342,27.8777,27.8342,27.8704,22400.0
2009-07-22 10:40:00,38.51,38.64,38.51,38.58,50000.0,27.8777,27.9718,27.8777,27.9283,50000.0
2009-07-22 10:45:00,38.58,38.59,38.53,38.54,28200.0,27.9283,27.9356,27.8922,27.8994,28200.0
2009-07-22 10:50:00,38.54,38.54,38.45,38.49,25300.0,27.8994,27.8994,27.8342,27.8632,25300.0
2009-07-22 10:55:00,38.5,38.51,38.45,38.49,13500.0,27.8704,27.8777,27.8342,27.8632,13500.0
2009-07-22 11:00:00,38.49,38.55,38.48,38.54,27600.0,27.8632,27.9066,27.856,27.8994,27600.0
2009-07-22 11:05:00,38.55,38.55,38.4,38.41,20200.0,27.9066,27.9066,27.798,27.8053,20200.0
2009-07-22 11:10:00,38.41,38.43,38.36,38.38,13800.0,27.8053,27.8198,27.7691,27.7836,13800.0
2009-07-22 11:15:00,38.37,38.49,38.37,38.49,12700.0,27.7763,27.8632,27.7763,27.8632,12700.0
2009-07-22 11:20:00,38.48,38.49,38.39,38.4,21700.0,27.856,27.8632,27.7908,27.798,21700.0
2009-07-22 11:25:00,38.41,38.47,38.4,38.43,15200.0,27.8053,27.8487,27.798,27.8198,15200.0
2009-07-22 11:30:00,38.42,38.49,38.41,38.46,16300.0,27.8125,27.8632,27.8053,27.8415,16300.0
2009-07-22 11:35:00,38.44,38.46,38.43,38.45,15200.0,27.827,27.8415,27.8198,27.8342,15200.0
2009-07-22 11:40:00,38.44,38.48,38.44,38.47,12000.0,27.827,27.856,27.827,27.8487,12000.0
2009-07-22 11:45:00,38.47,38.47,38.43,38.44,9300.0,27.8487,27.8487,27.8198,27.827,9300.0
2009-07-22 11:50:00,38.45,38.46,38.42,38.45,25100.0,27.8342,27.8415,27.8125,27.8342,25100.0
2009-07-22 11:55:00,38.45,38.49,38.45,38.48,17600.0,27.8342,27.8632,27.8342,27.856,17600.0
2009-07-22 12:00:00,38.48,38.5,38.47,38.5,12200.0,27.856,27.8704,27.8487,27.8704,12200.0
2009-07-22 12:05:00,38.49,38.49,38.45,38.45,33000.0,27.8632,27.8632,27.8342,27.8342,33000.0
2009-07-22 12:10:00,38.46,38.46,38.45,38.45,13600.0,27.8415,27.8415,27.8342,27.8342,13600.0
2009-07-22 12:15:00,38.45,38.46,38.45,38.45,9100.0,27.8342,27.8415,27.8342,27.8342,9100.0
2009-07-22 12:20:00,38.46,38.54,38.45,38.54,18700.0,27.8415,27.8994,27.8342,27.8994,18700.0
2009-07-22 12:25:00,38.54,38.65,38.53,38.63,31900.0,27.8994,27.979,27.8922,27.9645,31900.0
2009-07-22 12:30:00,38.62,38.62,38.55,38.56,18100.0,27.9573,27.9573,27.9066,27.9139,18100.0
2009-07-22 12:35:00,38.55,38.58,38.52,38.52,17400.0,27.9066,27.9283,27.8849,27.8849,17400.0
2009-07-22 12:40:00,38.52,38.57,38.51,38.56,15200.0,27.8849,27.9211,27.8777,27.9139,15200.0
2009-07-22 12:45:00,38.57,38.62,38.53,38.58,37900.0,27.9211,27.9573,27.8922,27.9283,37900.0
2009-07-22 12:50:00,38.58,38.59,38.56,38.56,17000.0,27.9283,27.9356,27.9139,27.9139,17000.0
2009-07-22 12:55:00,38.56,38.57,38.5,38.52,31200.0,27.9139,27.9211,27.8704,27.8849,31200.0
2009-07-22 13:00:00,38.52,38.53,38.5,38.53,17900.0,27.8849,27.8922,27.8704,27.8922,17900.0
2009-07-22 13:05:00,38.53,38.56,38.52,38.56,14200.0,27.8922,27.9139,27.8849,27.9139,14200.0
2009-07-22 13:10:00,38.56,38.56,38.5,38.51,15500.0,27.9139,27.9139,27.8704,27.8777,15500.0
2009-07-22 13:15:00,38.52,38.61,38.51,38.6,29500.0,27.8849,27.9501,27.8777,27.9428,29500.0
2009-07-22 13:20:00,38.61,38.61,38.5,38.53,20700.0,27.9501,27.9501,27.8704,27.8922,20700.0
2009-07-22 13:25:00,38.52,38.55,38.51,38.54,18100.0,27.8849,27.9066,27.8777,27.8994,18100.0
2009-07-22 13:30:00,38.54,38.57,38.53,38.56,23300.0,27.8994,27.9211,27.8922,27.9139,23300.0
2009-07-22 13:35:00,38.56,38.57,38.53,38.53,19800.0,27.9139,27.9211,27.8922,27.8922,19800.0
2009-07-22 13:40:00,38.53,38.54,38.46,38.49,20600.0,27.8922,27.8994,27.8415,27.8632,20600.0
2009-07-22 13:45:00,38.49,38.55,38.48,38.55,27000.0,27.8632,27.9066,27.856,27.9066,27000.0
2009-07-22 13:50:00,38.56,38.58,38.53,38.57,28400.0,27.9139,27.9283,27.8922,27.9211,28400.0
2009-07-22 13:55:00,38.58,38.63,38.57,38.63,21600.0,27.9283,27.9645,27.9211,27.9645,21600.0
2009-07-22 14:00:00,38.63,38.68,38.62,38.64,35900.0,27.9645,28.0007,27.9573,27.9718,35900.0
2009-07-22 14:05:00,38.63,38.64,38.61,38.63,29900.0,27.9645,27.9718,27.9501,27.9645,29900.0
2009-07-22 14:10:00,38.64,38.64,38.6,38.62,24900.0,27.9718,27.9718,27.9428,27.9573,24900.0
2009-07-22 14:15:00,38.63,38.68,38.62,38.66,31700.0,27.9645,28.0007,27.9573,27.9863,31700.0
2009-07-22 14:20:00,38.67,38.67,38.57,38.58,20600.0,27.9935,27.9935,27.9211,27.9283,20600.0
2009-07-22 14:25:00,38.59,38.59,38.54,38.54,28400.0,27.9356,27.9356,27.8994,27.8994,28400.0
2009-07-22 14:30:00,38.54,38.56,38.52,38.53,30000.0,27.8994,27.9139,27.8849,27.8922,30000.0
2009-07-22 14:35:00,38.54,38.56,38.52,38.53,21700.0,27.8994,27.9139,27.8849,27.8922,21700.0
2009-07-22 14:40:00,38.54,38.58,38.54,38.58,30400.0,27.8994,27.9283,27.8994,27.9283,30400.0
2009-07-22 14:45:00,38.59,38.59,38.51,38.52,19300.0,27.9356,27.9356,27.8777,27.8849,19300.0
2009-07-22 14:50:00,38.52,38.61,38.51,38.56,35400.0,27.8849,27.9501,27.8777,27.9139,35400.0
2009-07-22 14:55:00,38.58,38.59,38.52,38.55,22500.0,27.9283,27.9356,27.8849,27.9066,22500.0
2009-07-22 15:00:00,38.54,38.6,38.53,38.53,25300.0,27.8994,27.9428,27.8922,27.8922,25300.0
2009-07-22 15:05:00,38.54,38.54,38.48,38.5,28200.0,27.8994,27.8994,27.856,27.8704,28200.0
2009-07-22 15:10:00,38.51,38.51,38.47,38.47,31400.0,27.8777,27.8777,27.8487,27.8487,31400.0
2009-07-22 15:15:00,38.48,38.48,38.41,38.43,29300.0,27.856,27.856,27.8053,27.8198,29300.0
2009-07-22 15:20:00,38.43,38.48,38.4,38.42,35400.0,27.8198,27.856,27.798,27.8125,35400.0
2009-07-22 15:25:00,38.42,38.48,38.4,38.45,36500.0,27.8125,27.856,27.798,27.8342,36500.0
2009-07-22 15:30:00,38.46,38.51,38.43,38.43,34900.0,27.8415,27.8777,27.8198,27.8198,34900.0
2009-07-22 15:35:00,38.43,38.44,38.41,38.42,26100.0,27.8198,27.827,27.8053,27.8125,26100.0
2009-07-22 15:40:00,38.43,38.43,38.37,38.42,74400.0,27.8198,27.8198,27.7763,27.8125,74400.0
2009-07-22 15:45:00,38.42,38.47,38.36,38.38,59300.0,27.8125,27.8487,27.7691,27.7836,59300.0
2009-07-22 15:50:00,38.38,38.44,38.33,38.34,132000.0,27.7836,27.827,27.7474,27.7546,132000.0
2009-07-22 15:55:00,38.35,38.5,38.34,38.48,107700.0,27.7618,27.8704,27.7546,27.856,107700.0
2009-07-23 09:30:00,38.38,38.46,38.23,38.37,21900.0,27.7836,27.8415,27.675,27.7763,21900.0
2009-07-23 09:35:00,38.37,38.56,38.36,38.54,19900.0,27.7763,27.9139,27.7691,27.8994,19900.0
2009-07-23 09:40:00,38.52,38.59,38.49,38.56,24700.0,27.8849,27.9356,27.8632,27.9139,24700.0
2009-07-23 09:45:00,38.58,38.59,38.49,38.54,15500.0,27.9283,27.9356,27.8632,27.8994,15500.0
2009-07-23 09:50:00,38.53,38.54,38.45,38.51,14500.0,27.8922,27.8994,27.8342,27.8777,14500.0
2009-07-23 09:55:00,38.5,38.67,38.5,38.65,43700.0,27.8704,27.9935,27.8704,27.979,43700.0
2009-07-23 10:00:00,38.66,38.7,38.59,38.68,19100.0,27.9863,28.0152,27.9356,28.0007,19100.0
2009-07-23 10:05:00,38.68,38.74,38.65,38.73,21300.0,28.0007,28.0442,27.979,28.0369,21300.0
2009-07-23 10:10:00,38.73,38.76,38.71,38.76,15900.0,28.0369,28.0586,28.0225,28.0586,15900.0
2009-07-23 10:15:00,38.75,38.82,38.72,38.76,40600.0,28.0514,28.1021,28.0297,28.0586,40600.0
2009-07-23 10:20:00,38.77,38.78,38.69,38.74,37700.0,28.0659,28.0731,28.008,28.0442,37700.0
2009-07-23 10:25:00,38.74,38.76,38.71,38.73,18300.0,28.0442,28.0586,28.0225,28.0369,18300.0
2009-07-23 10:30:00,38.73,38.88,38.73,38.88,63900.0,28.0369,28.1455,28.0369,28.1455,63900.0
2009-07-23 10:35:00,38.87,38.97,38.86,38.95,32100.0,28.1383,28.2107,28.131,28.1962,32100.0
2009-07-23 10:40:00,38.95,38.98,38.95,38.97,14500.0,28.1962,28.2179,28.1962,28.2107,14500.0
2009-07-23 10:45:00,38.97,39.0,38.94,38.98,21400.0,28.2107,28.2324,28.189,28.2179,21400.0
2009-07-23 10:50:00,38.98,39.0,38.96,38.97,23900.0,28.2179,28.2324,28.2034,28.2107,23900.0
2009-07-23 10:55:00,38.97,38.99,38.92,38.97,15000.0,28.2107,28.2251,28.1745,28.2107,15000.0
2009-07-23 11:00:00,38.97,39.03,38.94,39.0,34900.0,28.2107,28.2541,28.189,28.2324,34900.0
2009-07-23 11:05:00,39.0,39.03,38.98,38.98,20500.0,28.2324,28.2541,28.2179,28.2179,20500.0
2009-07-23 11:10:00,38.99,39.11,38.99,39.1,31300.0,28.2251,28.312,28.2251,28.3048,31300.0
2009-07-23 11:15:00,39.11,39.15,39.07,39.09,29100.0,28.312,28.341,28.2831,28.2975,29100.0
2009-07-23 11:20:00,39.09,39.11,39.08,39.08,18600.0,28.2975,28.312,28.2903,28.2903,18600.0
2009-07-23 11:25:00,39.08,39.08,39.0,39.0,19000.0,28.2903,28.2903,28.2324,28.2324,19000.0
2009-07-23 11:30:00,38.99,39.01,38.97,38.99,15400.0,28.2251,28.2396,28.2107,28.2251,15400.0
2009-07-23 11:35:00,39.0,39.09,38.99,39.07,15400.0,28.2324,28.2975,28.2251,28.2831,15400.0
2009-07-23 11:40:00,39.09,39.17,39.07,39.15,26300.0,28.2975,28.3555,28.2831,28.341,26300.0
2009-07-23 11:45:00,39.16,39.17,39.14,39.17,9200.0,28.3482,28.3555,28.3337,28.3555,9200.0
2009-07-23 11:50:00,39.18,39.2,39.15,39.18,23400.0,28.3627,28.3772,28.341,28.3627,23400.0
2009-07-23 11:55:00,39.17,39.17,39.14,39.15,11200.0,28.3555,28.3555,28.3337,28.341,11200.0
2009-07-23 12:00:00,39.15,39.22,39.14,39.2,26900.0,28.341,28.3916,28.3337,28.3772,26900.0
2009-07-23 12:05:00,39.19,39.23,39.19,39.19,29200.0,28.3699,28.3989,28.3699,28.3699,29200.0
2009-07-23 12:10:00,39.2,39.21,39.17,39.21,13400.0,28.3772,28.3844,28.3555,28.3844,13400.0
2009-07-23 12:15:00,39.22,39.24,39.22,39.23,18500.0,28.3916,28.4061,28.3916,28.3989,18500.0
2009-07-23 12:20:00,39.23,39.23,39.18,39.21,30200.0,28.3989,28.3989,28.3627,28.3844,30200.0
2009-07-23 12:25:00,39.21,39.24,39.2,39.24,27000.0,28.3844,28.4061,28.3772,28.4061,27000.0
2009-07-23 12:30:00,39.24,39.24,39.2,39.21,16600.0,28.4061,28.4061,28.3772,28.3844,16600.0
2009-07-23 12:35:00,39.21,39.23,39.19,39.21,17200.0,28.3844,28.3989,28.3699,28.3844,17200.0
2009-07-23 12:40:00,39.21,39.25,39.21,39.24,19800.0,28.3844,28.4134,28.3844,28.4061,19800.0
2009-07-23 12:45:00,39.24,39.27,39.23,39.27,23300.0,28.4061,28.4278,28.3989,28.4278,23300.0
2009-07-23 12:50:00,39.27,39.3,39.27,39.3,11900.0,28.4278,28.4496,28.4278,28.4496,11900.0
2009-07-23 12:55:00,39.3,39.34,39.28,39.32,22700.0,28.4496,28.4785,28.4351,28.464,22700.0
2009-07-23 13:00:00,39.31,39.32,39.29,39.32,9700.0,28.4568,28.464,28.4423,28.464,9700.0
2009-07-23 13:05:00,39.31,39.35,39.29,39.29,31500.0,28.4568,28.4858,28.4423,28.4423,31500.0
2009-07-23 13:10:00,39.28,39.29,39.25,39.28,29000.0,28.4351,28.4423,28.4134,28.4351,29000.0
2009-07-23 13:15:00,39.27,39.27,39.23,39.24,20200.0,28.4278,28.4278,28.3989,28.4061,20200.0
2009-07-23 13:20:00,39.24,39.25,39.24,39.24,7700.0,28.4061,28.4134,28.4061,28.4061,7700.0
2009-07-23 13:25:00,39.25,39.25,39.24,39.24,12300.0,28.4134,28.4134,28.4061,28.4061,12300.0
2009-07-23 13:30:00,39.24,39.25,39.23,39.25,12700.0,28.4061,28.4134,28.3989,28.4134,12700.0
2009-07-23 13:35:00,39.25,39.27,39.21,39.25,65700.0,28.4134,28.4278,28.3844,28.4134,65700.0
2009-07-23 13:40:00,39.26,39.33,39.25,39.33,28000.0,28.4206,28.4713,28.4134,28.4713,28000.0
2009-07-23 13:45:00,39.33,39.4,39.33,39.4,10200.0,28.4713,28.5219,28.4713,28.5219,10200.0
2009-07-23 13:50:00,39.4,39.4,39.35,39.36,18900.0,28.5219,28.5219,28.4858,28.493,18900.0
2009-07-23 13:55:00,39.36,39.39,39.35,39.38,12100.0,28.493,28.5147,28.4858,28.5075,12100.0
2009-07-23 14:00:00,39.38,39.38,39.35,39.37,16100.0,28.5075,28.5075,28.4858,28.5002,16100.0
2009-07-23 14:05:00,39.37,39.38,39.32,39.32,56800.0,28.5002,28.5075,28.464,28.464,56800.0
2009-07-23 14:10:00,39.31,39.38,39.31,39.38,12200.0,28.4568,28.5075,28.4568,28.5075,12200.0
2009-07-23 14:15:00,39.38,39.39,39.37,39.37,16300.0,28.5075,28.5147,28.5002,28.5002,16300.0
2009-07-23 14:20:00,39.37,39.41,39.34,39.38,21600.0,28.5002,28.5292,28.4785,28.5075,21600.0
2009-07-23 14:25:00,39.37,39.42,39.34,39.35,20600.0,28.5002,28.5364,28.4785,28.4858,20600.0
2009-07-23 14:30:00,39.36,39.42,39.36,39.4,25700.0,28.493,28.5364,28.493,28.5219,25700.0
2009-07-23 14:35:00,39.4,39.42,39.35,39.36,24600.0,28.5219,28.5364,28.4858,28.493,24600.0
2009-07-23 14:40:00,39.36,39.39,39.36,39.36,17000.0,28.493,28.5147,28.493,28.493,17000.0
2009-07-23 14:45:00,39.36,39.41,39.36,39.41,23800.0,28.493,28.5292,28.493,28.5292,23800.0
2009-07-23 14:50:00,39.42,39.44,39.4,39.42,21100.0,28.5364,28.5509,28.5219,28.5364,21100.0
2009-07-23 14:55:00,39.43,39.47,39.43,39.47,19200.0,28.5437,28.5726,28.5437,28.5726,19200.0
2009-07-23 15:00:00,39.48,39.5,39.44,39.47,38000.0,28.5799,28.5943,28.5509,28.5726,38000.0
2009-07-23 15:05:00,39.48,39.49,39.43,39.43,31000.0,28.5799,28.5871,28.5437,28.5437,31000.0
2009-07-23 15:10:00,39.44,39.48,39.43,39.47,35600.0,28.5509,28.5799,28.5437,28.5726,35600.0
2009-07-23 15:15:00,39.48,39.48,39.4,39.41,38300.0,28.5799,28.5799,28.5219,28.5292,38300.0
2009-07-23 15:20:00,39.41,39.45,39.36,39.4,42100.0,28.5292,28.5581,28.493,28.5219,42100.0
2009-07-23 15:25:00,39.4,39.42,39.37,39.38,29500.0,28.5219,28.5364,28.5002,28.5075,29500.0
2009-07-23 15:30:00,39.37,39.41,39.34,39.37,62600.0,28.5002,28.5292,28.4785,28.5002,62600.0
2009-07-23 15:35:00,39.36,39.42,39.33,39.35,67400.0,28.493,28.5364,28.4713,28.4858,67400.0
2009-07-23 15:40:00,39.35,39.5,39.35,39.49,79000.0,28.4858,28.5943,28.4858,28.5871,79000.0
2009-07-23 15:45:00,39.48,39.48,39.35,39.39,105100.0,28.5799,28.5799,28.4858,28.5147,105100.0
2009-07-23 15:50:00,39.39,39.41,39.24,39.34,104000.0,28.5147,28.5292,28.4061,28.4785,104000.0
2009-07-23 15:55:00,39.33,39.38,39.29,39.32,95600.0,28.4713,28.5075,28.4423,28.464,95600.0
2009-07-24 09:30:00,39.11,39.39,39.11,39.15,34600.0,28.312,28.5147,28.312,28.341,34600.0
2009-07-24 09:35:00,39.16,39.32,39.16,39.23,16900.0,28.3482,28.464,28.3482,28.3989,16900.0
2009-07-24 09:40:00,39.24,39.4,39.24,39.29,28200.0,28.4061,28.5219,28.4061,28.4423,28200.0
2009-07-24 09:45:00,39.3,39.32,39.23,39.23,14200.0,28.4496,28.464,28.3989,28.3989,14200.0
2009-07-24 09:50:00,39.22,39.27,39.2,39.23,15100.0,28.3916,28.4278,28.3772,28.3989,15100.0
2009-07-24 09:55:00,39.25,39.28,39.2,39.25,24600.0,28.4134,28.4351,28.3772,28.4134,24600.0
2009-07-24 10:00:00,39.25,39.26,39.19,39.19,27300.0,28.4134,28.4206,28.3699,28.3699,27300.0
2009-07-24 10:05:00,39.21,39.49,39.18,39.47,42600.0,28.3844,28.5871,28.3627,28.5726,42600.0
2009-07-24 10:10:00,39.49,39.56,39.45,39.49,32600.0,28.5871,28.6378,28.5581,28.5871,32600.0
2009-07-24 10:15:00,39.49,39.49,39.33,39.33,25300.0,28.5871,28.5871,28.4713,28.4713,25300.0
2009-07-24 10:20:00,39.33,39.34,39.23,39.26,24900.0,28.4713,28.4785,28.3989,28.4206,24900.0
2009-07-24 10:25:00,39.27,39.35,39.24,39.32,22100.0,28.4278,28.4858,28.4061,28.464,22100.0
2009-07-24 10:30:00,39.34,39.35,39.3,39.3,18500.0,28.4785,28.4858,28.4496,28.4496,18500.0
2009-07-24 10:35:00,39.3,39.33,39.28,39.28,19700.0,28.4496,28.4713,28.4351,28.4351,19700.0
2009-07-24 10:40:00,39.28,39.3,39.24,39.26,60300.0,28.4351,28.4496,28.4061,28.4206,60300.0
2009-07-24 10:45:00,39.26,39.35,39.26,39.31,127400.0,28.4206,28.4858,28.4206,28.4568,127400.0
2009-07-24 10:50:00,39.31,39.31,39.26,39.27,15900.0,28.4568,28.4568,28.4206,28.4278,15900.0
2009-07-24 10:55:00,39.27,39.34,39.26,39.33,23200.0,28.4278,28.4785,28.4206,28.4713,23200.0
2009-07-24 11:00:00,39.33,39.39,39.3,39.37,23800.0,28.4713,28.5147,28.4496,28.5002,23800.0
2009-07-24 11:05:00,39.37,39.41,39.33,39.35,21800.0,28.5002,28.5292,28.4713,28.4858,21800.0
2009-07-24 11:10:00,39.35,39.35,39.32,39.32,77500.0,28.4858,28.4858,28.464,28.464,77500.0
2009-07-24 11:15:00,39.32,39.41,39.32,39.39,48600.0,28.464,28.5292,28.464,28.5147,48600.0
2009-07-24 11:20:00,39.39,39.43,39.35,39.4,33400.0,28.5147,28.5437,28.4858,28.5219,33400.0
2009-07-24 11:25:00,39.41,39.41,39.38,39.4,14100.0,28.5292,28.5292,28.5075,28.5219,14100.0
2009-07-24 11:30:00,39.41,39.43,39.31,39.36,66800.0,28.5292,28.5437,28.4568,28.493,66800.0
2009-07-24 11:35:00,39.35,39.38,39.35,39.38,11300.0,28.4858,28.5075,28.4858,28.5075,11300.0
2009-07-24 11:40:00,39.38,39.38,39.29,39.29,24900.0,28.5075,28.5075,28.4423,28.4423,24900.0
2009-07-24 11:45:00,39.29,39.37,39.29,39.33,15100.0,28.4423,28.5002,28.4423,28.4713,15100.0
2009-07-24 11:50:00,39.34,39.34,39.32,39.33,8100.0,28.4785,28.4785,28.464,28.4713,8100.0
2009-07-24 11:55:00,39.33,39.43,39.32,39.4,32000.0,28.4713,28.5437,28.464,28.5219,32000.0
2009-07-24 12:00:00,39.4,39.42,39.34,39.4,13600.0,28.5219,28.5364,28.4785,28.5219,13600.0
2009-07-24 12:05:00,39.41,39.41,39.38,39.38,12900.0,28.5292,28.5292,28.5075,28.5075,12900.0
2009-07-24 12:10:00,39.4,39.4,39.38,39.38,13200.0,28.5219,28.5219,28.5075,28.5075,13200.0
2009-07-24 12:15:00,39.38,39.39,39.35,39.35,19600.0,28.5075,28.5147,28.4858,28.4858,19600.0
2009-07-24 12:20:00,39.35,39.48,39.35,39.47,25900.0,28.4858,28.5799,28.4858,28.5726,25900.0
2009-07-24 12:25:00,39.47,39.48,39.43,39.43,9100.0,28.5726,28.5799,28.5437,28.5437,9100.0
2009-07-24 12:30:00,39.44,39.48,39.42,39.46,16500.0,28.5509,28.5799,28.5364,28.5654,16500.0
2009-07-24 12:35:00,39.47,39.53,39.47,39.52,19800.0,28.5726,28.6161,28.5726,28.6088,19800.0
2009-07-24 12:40:00,39.51,39.59,39.51,39.55,8800.0,28.6016,28.6595,28.6016,28.6305,8800.0
2009-07-24 12:45:00,39.55,39.57,39.54,39.55,6500.0,28.6305,28.645,28.6233,28.6305,6500.0
2009-07-24 12:50:00,39.54,39.57,39.53,39.53,25500.0,28.6233,28.645,28.6161,28.6161,25500.0
2009-07-24 12:55:00,39.54,39.55,39.5,39.54,17400.0,28.6233,28.6305,28.5943,28.6233,17400.0
2009-07-24 13:00:00,39.53,39.56,39.53,39.55,10200.0,28.6161,28.6378,28.6161,28.6305,10200.0
2009-07-24 13:05:00,39.55,39.57,39.54,39.54,31100.0,28.6305,28.645,28.6233,28.6233,31100.0
2009-07-24 13:10:00,39.54,39.59,39.53,39.58,29400.0,28.6233,28.6595,28.6161,28.6523,29400.0
2009-07-24 13:15:00,39.58,39.63,39.58,39.61,14600.0,28.6523,28.6884,28.6523,28.674,14600.0
2009-07-24 13:20:00,39.61,39.66,39.56,39.62,21000.0,28.674,28.7102,28.6378,28.6812,21000.0
2009-07-24 13:25:00,39.61,39.61,39.58,39.59,5300.0,28.674,28.674,28.6523,28.6595,5300.0
2009-07-24 13:30:00,39.59,39.71,39.59,39.7,20500.0,28.6595,28.7464,28.6595,28.7391,20500.0
2009-07-24 13:35:00,39.69,39.74,39.67,39.74,15100.0,28.7319,28.7681,28.7174,28.7681,15100.0
2009-07-24 13:40:00,39.73,39.73,39.63,39.63,21300.0,28.7608,28.7608,28.6884,28.6884,21300.0
2009-07-24 13:45:00,39.63,39.65,39.58,39.59,18600.0,28.6884,28.7029,28.6523,28.6595,18600.0
2009-07-24 13:50:00,39.59,39.62,39.59,39.59,23600.0,28.6595,28.6812,28.6595,28.6595,23600.0
2009-07-24 13:55:00,39.59,39.6,39.56,39.57,10000.0,28.6595,28.6667,28.6378,28.645,10000.0
2009-07-24 14:00:00,39.57,39.64,39.57,39.6,32600.0,28.645,28.6957,28.645,28.6667,32600.0
2009-07-24 14:05:00,39.6,39.66,39.6,39.64,29400.0,28.6667,28.7102,28.6667,28.6957,29400.0
2009-07-24 14:10:00,39.64,39.66,39.63,39.66,18900.0,28.6957,28.7102,28.6884,28.7102,18900.0
2009-07-24 14:15:00,39.67,39.67,39.64,39.65,20100.0,28.7174,28.7174,28.6957,28.7029,20100.0
2009-07-24 14:20:00,39.65,39.65,39.64,39.65,7900.0,28.7029,28.7029,28.6957,28.7029,7900.0
2009-07-24 14:25:00,39.65,39.66,39.64,39.65,24500.0,28.7029,28.7102,28.6957,28.7029,24500.0
2009-07-24 14:30:00,39.64,39.67,39.63,39.66,27200.0,28.6957,28.7174,28.6884,28.7102,27200.0
2009-07-24 14:35:00,39.65,39.65,39.63,39.63,13400.0,28.7029,28.7029,28.6884,28.6884,13400.0
2009-07-24 14:40:00,39.63,39.64,39.6,39.6,15000.0,28.6884,28.6957,28.6667,28.6667,15000.0
2009-07-24 14:45:00,39.6,39.63,39.59,39.6,25800.0,28.6667,28.6884,28.6595,28.6667,25800.0
2009-07-24 14:50:00,39.6,39.6,39.53,39.53,19900.0,28.6667,28.6667,28.6161,28.6161,19900.0
2009-07-24 14:55:00,39.53,39.56,39.48,39.5,39700.0,28.6161,28.6378,28.5799,28.5943,39700.0
2009-07-24 15:00:00,39.5,39.5,39.46,39.47,22000.0,28.5943,28.5943,28.5654,28.5726,22000.0
2009-07-24 15:05:00,39.47,39.48,39.43,39.45,40100.0,28.5726,28.5799,28.5437,28.5581,40100.0
2009-07-24 15:10:00,39.45,39.5,39.44,39.47,21600.0,28.5581,28.5943,28.5509,28.5726,21600.0
2009-07-24 15:15:00,39.47,39.48,39.43,39.47,18800.0,28.5726,28.5799,28.5437,28.5726,18800.0
2009-07-24 15:20:00,39.48,39.51,39.43,39.44,31600.0,28.5799,28.6016,28.5437,28.5509,31600.0
2009-07-24 15:25:00,39.45,39.49,39.42,39.43,35700.0,28.5581,28.5871,28.5364,28.5437,35700.0
2009-07-24 15:30:00,39.43,39.46,39.39,39.39,51500.0,28.5437,28.5654,28.5147,28.5147,51500.0
2009-07-24 15:35:00,39.39,39.43,39.39,39.39,48900.0,28.5147,28.5437,28.5147,28.5147,48900.0
2009-07-24 15:40:00,39.39,39.52,39.39,39.5,64800.0,28.5147,28.6088,28.5147,28.5943,64800.0
2009-07-24 15:45:00,39.5,39.53,39.46,39.51,56600.0,28.5943,28.6161,28.5654,28.6016,56600.0
2009-07-24 15:50:00,39.52,39.55,39.49,39.49,55000.0,28.6088,28.6305,28.5871,28.5871,55000.0
2009-07-24 15:55:00,39.5,39.56,39.48,39.51,92900.0,28.5943,28.6378,28.5799,28.6016,92900.0
2009-07-27 09:30:00,39.65,39.68,39.47,39.68,50000.0,28.7029,28.7246,28.5726,28.7246,50000.0
2009-07-27 09:35:00,39.68,39.75,39.63,39.63,32500.0,28.7246,28.7753,28.6884,28.6884,32500.0
2009-07-27 09:40:00,39.63,39.63,39.38,39.41,50800.0,28.6884,28.6884,28.5075,28.5292,50800.0
2009-07-27 09:45:00,39.43,39.49,39.42,39.45,12600.0,28.5437,28.5871,28.5364,28.5581,12600.0
2009-07-27 09:50:00,39.48,39.6,39.46,39.58,19500.0,28.5799,28.6667,28.5654,28.6523,19500.0
2009-07-27 09:55:00,39.59,39.6,39.56,39.6,30100.0,28.6595,28.6667,28.6378,28.6667,30100.0
2009-07-27 10:00:00,39.62,39.72,39.59,39.71,41300.0,28.6812,28.7536,28.6595,28.7464,41300.0
2009-07-27 10:05:00,39.71,39.77,39.69,39.76,21300.0,28.7464,28.7898,28.7319,28.7826,21300.0
2009-07-27 10:10:00,39.75,39.79,39.67,39.67,14700.0,28.7753,28.8043,28.7174,28.7174,14700.0
2009-07-27 10:15:00,39.68,39.76,39.66,39.75,60600.0,28.7246,28.7826,28.7102,28.7753,60600.0
2009-07-27 10:20:00,39.75,39.79,39.7,39.7,63800.0,28.7753,28.8043,28.7391,28.7391,63800.0
2009-07-27 10:25:00,39.69,39.71,39.63,39.66,29100.0,28.7319,28.7464,28.6884,28.7102,29100.0
2009-07-27 10:30:00,39.64,39.75,39.63,39.72,40300.0,28.6957,28.7753,28.6884,28.7536,40300.0
2009-07-27 10:35:00,39.73,39.8,39.71,39.79,22700.0,28.7608,28.8115,28.7464,28.8043,22700.0
2009-07-27 10:40:00,39.79,39.8,39.73,39.78,43800.0,28.8043,28.8115,28.7608,28.797,43800.0
2009-07-27 10:45:00,39.78,39.8,39.76,39.77,8400.0,28.797,28.8115,28.7826,28.7898,8400.0
2009-07-27 10:50:00,39.78,39.8,39.76,39.8,21400.0,28.797,28.8115,28.7826,28.8115,21400.0
2009-07-27 10:55:00,39.79,39.79,39.64,39.64,34700.0,28.8043,28.8043,28.6957,28.6957,34700.0
2009-07-27 11:00:00,39.64,39.69,39.63,39.69,13300.0,28.6957,28.7319,28.6884,28.7319,13300.0
2009-07-27 11:05:00,39.7,39.72,39.66,39.66,11400.0,28.7391,28.7536,28.7102,28.7102,11400.0
2009-07-27 11:10:00,39.65,39.69,39.64,39.65,11300.0,28.7029,28.7319,28.6957,28.7029,11300.0
2009-07-27 11:15:00,39.65,39.69,39.65,39.67,6900.0,28.7029,28.7319,28.7029,28.7174,6900.0
2009-07-27 11:20:00,39.67,39.7,39.67,39.69,14100.0,28.7174,28.7391,28.7174,28.7319,14100.0
2009-07-27 11:25:00,39.7,39.7,39.67,39.69,8100.0,28.7391,28.7391,28.7174,28.7319,8100.0
2009-07-27 11:30:00,39.69,39.69,39.66,39.68,9300.0,28.7319,28.7319,28.7102,28.7246,9300.0
2009-07-27 11:35:00,39.68,39.69,39.67,39.67,8300.0,28.7246,28.7319,28.7174,28.7174,8300.0
2009-07-27 11:40:00,39.67,39.68,39.66,39.67,5900.0,28.7174,28.7246,28.7102,28.7174,5900.0
2009-07-27 11:45:00,39.67,39.68,39.6,39.6,9000.0,28.7174,28.7246,28.6667,28.6667,9000.0
2009-07-27 11:50:00,39.6,39.62,39.6,39.62,8800.0,28.6667,28.6812,28.6667,28.6812,8800.0
2009-07-27 11:55:00,39.62,39.66,39.62,39.65,24200.0,28.6812,28.7102,28.6812,28.7029,24200.0
2009-07-27 12:00:00,39.65,39.66,39.64,39.65,9000.0,28.7029,28.7102,28.6957,28.7029,9000.0
2009-07-27 12:05:00,39.65,39.7,39.65,39.7,19100.0,28.7029,28.7391,28.7029,28.7391,19100.0
2009-07-27 12:10:00,39.7,39.7,39.69,39.69,14800.0,28.7391,28.7391,28.7319,28.7319,14800.0
2009-07-27 12:15:00,39.7,39.7,39.69,39.7,10500.0,28.7391,28.7391,28.7319,28.7391,10500.0
2009-07-27 12:20:00,39.69,39.7,39.65,39.65,25700.0,28.7319,28.7391,28.7029,28.7029,25700.0
2009-07-27 12:25:00,39.65,39.67,39.63,39.66,13600.0,28.7029,28.7174,28.6884,28.7102,13600.0
2009-07-27 12:30:00,39.66,39.68,39.65,39.65,14100.0,28.7102,28.7246,28.7029,28.7029,14100.0
2009-07-27 12:35:00,39.65,39.68,39.65,39.68,5200.0,28.7029,28.7246,28.7029,28.7246,5200.0
2009-07-27 12:40:00,39.68,39.71,39.67,39.68,9500.0,28.7246,28.7464,28.7174,28.7246,9500.0
2009-07-27 12:45:00,39.68,39.69,39.63,39.65,8100.0,28.7246,28.7319,28.6884,28.7029,8100.0
2009-07-27 12:50:00,39.65,39.7,39.65,39.67,11300.0,28.7029,28.7391,28.7029,28.7174,11300.0
2009-07-27 12:55:00,39.68,39.69,39.67,39.68,3700.0,28.7246,28.7319,28.7174,28.7246,3700.0
2009-07-27 13:00:00,39.68,39.68,39.65,39.65,5900.0,28.7246,28.7246,28.7029,28.7029,5900.0
2009-07-27 13:05:00,39.65,39.67,39.64,39.65,11400.0,28.7029,28.7174,28.6957,28.7029,11400.0
2009-07-27 13:10:00,39.65,39.68,39.65,39.67,11700.0,28.7029,28.7246,28.7029,28.7174,11700.0
2009-07-27 13:15:00,39.68,39.7,39.67,39.68,11000.0,28.7246,28.7391,28.7174,28.7246,11000.0
2009-07-27 13:20:00,39.68,39.7,39.66,39.67,8200.0,28.7246,28.7391,28.7102,28.7174,8200.0
2009-07-27 13:25:00,39.68,39.69,39.66,39.67,7400.0,28.7246,28.7319,28.7102,28.7174,7400.0
2009-07-27 13:30:00,39.66,39.68,39.66,39.68,7700.0,28.7102,28.7246,28.7102,28.7246,7700.0
2009-07-27 13:35:00,39.68,39.68,39.67,39.67,6400.0,28.7246,28.7246,28.7174,28.7174,6400.0
2009-07-27 13:40:00,39.68,39.68,39.67,39.68,9700.0,28.7246,28.7246,28.7174,28.7246,9700.0
2009-07-27 13:45:00,39.67,39.69,39.67,39.69,16100.0,28.7174,28.7319,28.7174,28.7319,16100.0
2009-07-27 13:50:00,39.69,39.75,39.69,39.74,13100.0,28.7319,28.7753,28.7319,28.7681,13100.0
2009-07-27 13:55:00,39.75,39.81,39.73,39.77,13000.0,28.7753,28.8188,28.7608,28.7898,13000.0
2009-07-27 14:00:00,39.78,39.78,39.74,39.74,7700.0,28.797,28.797,28.7681,28.7681,7700.0
2009-07-27 14:05:00,39.74,39.76,39.74,39.76,4200.0,28.7681,28.7826,28.7681,28.7826,4200.0
2009-07-27 14:10:00,39.76,39.79,39.76,39.78,7100.0,28.7826,28.8043,28.7826,28.797,7100.0
2009-07-27 14:15:00,39.78,39.84,39.76,39.78,24700.0,28.797,28.8405,28.7826,28.797,24700.0
2009-07-27 14:20:00,39.79,39.8,39.75,39.75,8400.0,28.8043,28.8115,28.7753,28.7753,8400.0
2009-07-27 14:25:00,39.75,39.78,39.74,39.78,12700.0,28.7753,28.797,28.7681,28.797,12700.0
2009-07-27 14:30:00,39.78,39.79,39.73,39.74,17800.0,28.797,28.8043,28.7608,28.7681,17800.0
2009-07-27 14:35:00,39.73,39.78,39.69,39.71,31000.0,28.7608,28.797,28.7319,28.7464,31000.0
2009-07-27 14:40:00,39.71,39.77,39.69,39.77,20300.0,28.7464,28.7898,28.7319,28.7898,20300.0
2009-07-27 14:45:00,39.75,39.77,39.7,39.72,30400.0,28.7753,28.7898,28.7391,28.7536,30400.0
2009-07-27 14:50:00,39.72,39.78,39.69,39.73,22400.0,28.7536,28.797,28.7319,28.7608,22400.0
2009-07-27 14:55:00,39.72,39.76,39.72,39.75,10600.0,28.7536,28.7826,28.7536,28.7753,10600.0
2009-07-27 15:00:00,39.77,39.8,39.74,39.8,27800.0,28.7898,28.8115,28.7681,28.8115,27800.0
2009-07-27 15:05:00,39.8,39.83,39.77,39.79,18600.0,28.8115,28.8332,28.7898,28.8043,18600.0
2009-07-27 15:10:00,39.79,39.82,39.77,39.82,8500.0,28.8043,28.826,28.7898,28.826,8500.0
2009-07-27 15:15:00,39.82,39.85,39.78,39.82,35100.0,28.826,28.8477,28.797,28.826,35100.0
2009-07-27 15:20:00,39.8,39.82,39.79,39.81,10300.0,28.8115,28.826,28.8043,28.8188,10300.0
2009-07-27 15:25:00,39.8,39.86,39.8,39.83,28800.0,28.8115,28.8549,28.8115,28.8332,28800.0
2009-07-27 15:30:00,39.82,39.83,39.77,39.77,21500.0,28.826,28.8332,28.7898,28.7898,21500.0
2009-07-27 15:35:00,39.77,39.77,39.73,39.76,26000.0,28.7898,28.7898,28.7608,28.7826,26000.0
2009-07-27 15:40:00,39.75,39.79,39.73,39.77,23000.0,28.7753,28.8043,28.7608,28.7898,23000.0
2009-07-27 15:45:00,39.77,39.78,39.71,39.72,21000.0,28.7898,28.797,28.7464,28.7536,21000.0
2009-07-27 15:50:00,39.74,39.78,39.72,39.75,45600.0,28.7681,28.797,28.7536,28.7753,45600.0
2009-07-27 15:55:00,39.76,39.88,39.75,39.86,105700.0,28.7826,28.8694,28.7753,28.8549,105700.0
2009-07-28 09:30:00,39.71,39.84,39.52,39.79,23100.0,28.7464,28.8405,28.6088,28.8043,23100.0
2009-07-28 09:35:00,39.82,39.84,39.69,39.8,28900.0,28.826,28.8405,28.7319,28.8115,28900.0
2009-07-28 09:40:00,39.8,39.8,39.63,39.63,17500.0,28.8115,28.8115,28.6884,28.6884,17500.0
2009-07-28 09:45:00,39.62,39.66,39.54,39.63,15800.0,28.6812,28.7102,28.6233,28.6884,15800.0
2009-07-28 09:50:00,39.62,39.7,39.61,39.68,10700.0,28.6812,28.7391,28.674,28.7246,10700.0
2009-07-28 09:55:00,39.69,39.69,39.62,39.66,11800.0,28.7319,28.7319,28.6812,28.7102,11800.0
2009-07-28 10:00:00,39.63,39.63,39.42,39.51,17300.0,28.6884,28.6884,28.5364,28.6016,17300.0
2009-07-28 10:05:00,39.51,39.59,39.51,39.54,12400.0,28.6016,28.6595,28.6016,28.6233,12400.0
2009-07-28 10:10:00,39.55,39.59,39.45,39.48,34400.0,28.6305,28.6595,28.5581,28.5799,34400.0
2009-07-28 10:15:00,39.48,39.5,39.45,39.47,18600.0,28.5799,28.5943,28.5581,28.5726,18600.0
2009-07-28 10:20:00,39.48,39.5,39.46,39.49,11200.0,28.5799,28.5943,28.5654,28.5871,11200.0
2009-07-28 10:25:00,39.48,39.52,39.46,39.48,18400.0,28.5799,28.6088,28.5654,28.5799,18400.0
2009-07-28 10:30:00,39.48,39.51,39.47,39.48,25300.0,28.5799,28.6016,28.5726,28.5799,25300.0
2009-07-28 10:35:00,39.47,39.5,39.47,39.5,12100.0,28.5726,28.5943,28.5726,28.5943,12100.0
2009-07-28 10:40:00,39.5,39.52,39.48,39.51,9400.0,28.5943,28.6088,28.5799,28.6016,9400.0
2009-07-28 10:45:00,39.51,39.53,39.5,39.51,8300.0,28.6016,28.6161,28.5943,28.6016,8300.0
2009-07-28 10:50:00,39.51,39.51,39.49,39.49,6700.0,28.6016,28.6016,28.5871,28.5871,6700.0
2009-07-28 10:55:00,39.49,39.5,39.49,39.5,4800.0,28.5871,28.5943,28.5871,28.5943,4800.0
2009-07-28 11:00:00,39.49,39.49,39.45,39.45,11100.0,28.5871,28.5871,28.5581,28.5581,11100.0
2009-07-28 11:05:00,39.45,39.46,39.38,39.38,19200.0,28.5581,28.5654,28.5075,28.5075,19200.0
2009-07-28 11:10:00,39.38,39.39,39.35,39.37,23100.0,28.5075,28.5147,28.4858,28.5002,23100.0
2009-07-28 11:15:00,39.37,39.37,39.34,39.34,10600.0,28.5002,28.5002,28.4785,28.4785,10600.0
2009-07-28 11:20:00,39.34,39.38,39.34,39.35,11500.0,28.4785,28.5075,28.4785,28.4858,11500.0
2009-07-28 11:25:00,39.35,39.36,39.34,39.35,12300.0,28.4858,28.493,28.4785,28.4858,12300.0
2009-07-28 11:30:00,39.35,39.37,39.35,39.36,7900.0,28.4858,28.5002,28.4858,28.493,7900.0
2009-07-28 11:35:00,39.36,39.37,39.3,39.34,26900.0,28.493,28.5002,28.4496,28.4785,26900.0
2009-07-28 11:40:00,39.34,39.34,39.3,39.3,12900.0,28.4785,28.4785,28.4496,28.4496,12900.0
2009-07-28 11:45:00,39.3,39.31,39.29,39.3,8800.0,28.4496,28.4568,28.4423,28.4496,8800.0
2009-07-28 11:50:00,39.29,39.29,39.25,39.25,23800.0,28.4423,28.4423,28.4134,28.4134,23800.0
2009-07-28 11:55:00,39.25,39.29,39.25,39.28,15900.0,28.4134,28.4423,28.4134,28.4351,15900.0
2009-07-28 12:00:00,39.28,39.29,39.28,39.28,5800.0,28.4351,28.4423,28.4351,28.4351,5800.0
2009-07-28 12:05:00,39.28,39.32,39.28,39.31,10600.0,28.4351,28.464,28.4351,28.4568,10600.0
2009-07-28 12:10:00,39.31,39.34,39.31,39.33,11500.0,28.4568,28.4785,28.4568,28.4713,11500.0
2009-07-28 12:15:00,39.33,39.33,39.32,39.32,2100.0,28.4713,28.4713,28.464,28.464,2100.0
2009-07-28 12:20:00,39.33,39.35,39.29,39.32,25800.0,28.4713,28.4858,28.4423,28.464,25800.0
2009-07-28 12:25:00,39.31,39.34,39.31,39.33,4700.0,28.4568,28.4785,28.4568,28.4713,4700.0
2009-07-28 12:30:00,39.33,39.35,39.33,39.35,7000.0,28.4713,28.4858,28.4713,28.4858,7000.0
2009-07-28 12:35:00,39.35,39.37,39.34,39.36,8400.0,28.4858,28.5002,28.4785,28.493,8400.0
2009-07-28 12:40:00,39.37,39.38,39.36,39.37,5500.0,28.5002,28.5075,28.493,28.5002,5500.0
2009-07-28 12:45:00,39.38,39.4,39.37,39.39,11000.0,28.5075,28.5219,28.5002,28.5147,11000.0
2009-07-28 12:50:00,39.39,39.41,39.32,39.33,12800.0,28.5147,28.5292,28.464,28.4713,12800.0
2009-07-28 12:55:00,39.32,39.33,39.32,39.33,5200.0,28.464,28.4713,28.464,28.4713,5200.0
2009-07-28 13:00:00,39.33,39.33,39.31,39.32,4700.0,28.4713,28.4713,28.4568,28.464,4700.0
2009-07-28 13:05:00,39.31,39.31,39.27,39.29,14700.0,28.4568,28.4568,28.4278,28.4423,14700.0
2009-07-28 13:10:00,39.3,39.36,39.3,39.35,17700.0,28.4496,28.493,28.4496,28.4858,17700.0
2009-07-28 13:15:00,39.35,39.35,39.33,39.33,3100.0,28.4858,28.4858,28.4713,28.4713,3100.0
2009-07-28 13:20:00,39.33,39.35,39.33,39.33,6600.0,28.4713,28.4858,28.4713,28.4713,6600.0
2009-07-28 13:25:00,39.34,39.35,39.33,39.34,11600.0,28.4785,28.4858,28.4713,28.4785,11600.0
2009-07-28 13:30:00,39.34,39.35,39.3,39.3,12600.0,28.4785,28.4858,28.4496,28.4496,12600.0
2009-07-28 13:35:00,39.3,39.33,39.3,39.32,12400.0,28.4496,28.4713,28.4496,28.464,12400.0
2009-07-28 13:40:00,39.32,39.32,39.28,39.28,10800.0,28.464,28.464,28.4351,28.4351,10800.0
2009-07-28 13:45:00,39.28,39.31,39.27,39.31,12200.0,28.4351,28.4568,28.4278,28.4568,12200.0
2009-07-28 13:50:00,39.31,39.38,39.29,39.38,20200.0,28.4568,28.5075,28.4423,28.5075,20200.0
2009-07-28 13:55:00,39.37,39.39,39.34,39.35,28300.0,28.5002,28.5147,28.4785,28.4858,28300.0
2009-07-28 14:00:00,39.34,39.35,39.3,39.32,15300.0,28.4785,28.4858,28.4496,28.464,15300.0
2009-07-28 14:05:00,39.31,39.34,39.29,39.34,18000.0,28.4568,28.4785,28.4423,28.4785,18000.0
2009-07-28 14:10:00,39.33,39.34,39.31,39.31,7300.0,28.4713,28.4785,28.4568,28.4568,7300.0
2009-07-28 14:15:00,39.31,39.32,39.29,39.29,8600.0,28.4568,28.464,28.4423,28.4423,8600.0
2009-07-28 14:20:00,39.29,39.32,39.28,39.3,15800.0,28.4423,28.464,28.4351,28.4496,15800.0
2009-07-28 14:25:00,39.3,39.31,39.29,39.29,8900.0,28.4496,28.4568,28.4423,28.4423,8900.0
2009-07-28 14:30:00,39.29,39.39,39.29,39.34,48900.0,28.4423,28.5147,28.4423,28.4785,48900.0
2009-07-28 14:35:00,39.35,39.35,39.3,39.31,18600.0,28.4858,28.4858,28.4496,28.4568,18600.0
2009-07-28 14:40:00,39.31,39.33,39.29,39.31,25800.0,28.4568,28.4713,28.4423,28.4568,25800.0
2009-07-28 14:45:00,39.3,39.33,39.3,39.32,9200.0,28.4496,28.4713,28.4496,28.464,9200.0
2009-07-28 14:50:00,39.32,39.33,39.28,39.28,22300.0,28.464,28.4713,28.4351,28.4351,22300.0
2009-07-28 14:55:00,39.28,39.28,39.25,39.25,14900.0,28.4351,28.4351,28.4134,28.4134,14900.0
2009-07-28 15:00:00,39.25,39.26,39.22,39.23,19000.0,28.4134,28.4206,28.3916,28.3989,19000.0
2009-07-28 15:05:00,39.24,39.24,39.21,39.23,19800.0,28.4061,28.4061,28.3844,28.3989,19800.0
2009-07-28 15:10:00,39.23,39.28,39.22,39.27,28400.0,28.3989,28.4351,28.3916,28.4278,28400.0
2009-07-28 15:15:00,39.26,39.29,39.22,39.23,33500.0,28.4206,28.4423,28.3916,28.3989,33500.0
2009-07-28 15:20:00,39.22,39.29,39.22,39.26,39400.0,28.3916,28.4423,28.3916,28.4206,39400.0
2009-07-28 15:25:00,39.27,39.29,39.24,39.25,28600.0,28.4278,28.4423,28.4061,28.4134,28600.0
2009-07-28 15:30:00,39.25,39.29,39.25,39.29,59300.0,28.4134,28.4423,28.4134,28.4423,59300.0
2009-07-28 15:35:00,39.28,39.29,39.24,39.25,61900.0,28.4351,28.4423,28.4061,28.4134,61900.0
2009-07-28 15:40:00,39.25,39.31,39.24,39.29,53500.0,28.4134,28.4568,28.4061,28.4423,53500.0
2009-07-28 15:45:00,39.29,39.33,39.25,39.28,62000.0,28.4423,28.4713,28.4134,28.4351,62000.0
2009-07-28 15:50:00,39.28,39.38,39.27,39.35,57500.0,28.4351,28.5075,28.4278,28.4858,57500.0
2009-07-28 15:55:00,39.35,39.42,39.35,39.37,65900.0,28.4858,28.5364,28.4858,28.5002,65900.0
2009-07-29 09:30:00,39.23,39.5,39.2,39.4,17400.0,28.3989,28.5943,28.3772,28.5219,17400.0
2009-07-29 09:35:00,39.37,39.4,39.15,39.28,17600.0,28.5002,28.5219,28.341,28.4351,17600.0
2009-07-29 09:40:00,39.26,39.29,39.19,39.24,13400.0,28.4206,28.4423,28.3699,28.4061,13400.0
2009-07-29 09:45:00,39.24,39.32,39.24,39.29,10300.0,28.4061,28.464,28.4061,28.4423,10300.0
2009-07-29 09:50:00,39.3,39.37,39.3,39.36,11600.0,28.4496,28.5002,28.4496,28.493,11600.0
2009-07-29 09:55:00,39.35,39.46,39.34,39.46,12400.0,28.4858,28.5654,28.4785,28.5654,12400.0
2009-07-29 10:00:00,39.46,39.69,39.45,39.65,26400.0,28.5654,28.7319,28.5581,28.7029,26400.0
2009-07-29 10:05:00,39.69,39.72,39.62,39.63,34000.0,28.7319,28.7536,28.6812,28.6884,34000.0
2009-07-29 10:10:00,39.63,39.68,39.57,39.57,29800.0,28.6884,28.7246,28.645,28.645,29800.0
2009-07-29 10:15:00,39.58,39.58,39.47,39.49,20400.0,28.6523,28.6523,28.5726,28.5871,20400.0
2009-07-29 10:20:00,39.49,39.5,39.41,39.41,14400.0,28.5871,28.5943,28.5292,28.5292,14400.0
2009-07-29 10:25:00,39.41,39.44,39.4,39.42,19600.0,28.5292,28.5509,28.5219,28.5364,19600.0
2009-07-29 10:30:00,39.42,39.45,39.38,39.4,24200.0,28.5364,28.5581,28.5075,28.5219,24200.0
2009-07-29 10:35:00,39.4,39.41,39.36,39.38,17200.0,28.5219,28.5292,28.493,28.5075,17200.0
2009-07-29 10:40:00,39.37,39.41,39.36,39.36,17900.0,28.5002,28.5292,28.493,28.493,17900.0
2009-07-29 10:45:00,39.36,39.49,39.35,39.49,12900.0,28.493,28.5871,28.4858,28.5871,12900.0
2009-07-29 10:50:00,39.5,39.55,39.49,39.53,24600.0,28.5943,28.6305,28.5871,28.6161,24600.0
2009-07-29 10:55:00,39.53,39.56,39.48,39.49,25700.0,28.6161,28.6378,28.5799,28.5871,25700.0
2009-07-29 11:00:00,39.5,39.54,39.47,39.47,12600.0,28.5943,28.6233,28.5726,28.5726,12600.0
2009-07-29 11:05:00,39.49,39.55,39.47,39.55,13300.0,28.5871,28.6305,28.5726,28.6305,13300.0
2009-07-29 11:10:00,39.55,39.56,39.5,39.5,19300.0,28.6305,28.6378,28.5943,28.5943,19300.0
2009-07-29 11:15:00,39.5,39.5,39.29,39.29,39200.0,28.5943,28.5943,28.4423,28.4423,39200.0
2009-07-29 11:20:00,39.29,39.32,39.27,39.28,29000.0,28.4423,28.464,28.4278,28.4351,29000.0
2009-07-29 11:25:00,39.27,39.31,39.25,39.28,16400.0,28.4278,28.4568,28.4134,28.4351,16400.0
2009-07-29 11:30:00,39.28,39.32,39.26,39.31,11200.0,28.4351,28.464,28.4206,28.4568,11200.0
2009-07-29 11:35:00,39.3,39.31,39.16,39.18,34800.0,28.4496,28.4568,28.3482,28.3627,34800.0
2009-07-29 11:40:00,39.17,39.2,39.12,39.2,29400.0,28.3555,28.3772,28.3193,28.3772,29400.0
2009-07-29 11:45:00,39.21,39.22,39.18,39.2,15900.0,28.3844,28.3916,28.3627,28.3772,15900.0
2009-07-29 11:50:00,39.19,39.23,39.18,39.23,12400.0,28.3699,28.3989,28.3627,28.3989,12400.0
2009-07-29 11:55:00,39.22,39.28,39.22,39.28,12600.0,28.3916,28.4351,28.3916,28.4351,12600.0
2009-07-29 12:00:00,39.28,39.3,39.27,39.3,13600.0,28.4351,28.4496,28.4278,28.4496,13600.0
2009-07-29 12:05:00,39.29,39.31,39.28,39.3,9800.0,28.4423,28.4568,28.4351,28.4496,9800.0
2009-07-29 12:10:00,39.29,39.32,39.29,39.31,8400.0,28.4423,28.464,28.4423,28.4568,8400.0
2009-07-29 12:15:00,39.31,39.34,39.3,39.34,6200.0,28.4568,28.4785,28.4496,28.4785,6200.0
2009-07-29 12:20:00,39.34,39.36,39.33,39.36,9500.0,28.4785,28.493,28.4713,28.493,9500.0
2009-07-29 12:25:00,39.35,39.4,39.35,39.37,12900.0,28.4858,28.5219,28.4858,28.5002,12900.0
2009-07-29 12:30:00,39.36,39.37,39.34,39.35,7600.0,28.493,28.5002,28.4785,28.4858,7600.0
2009-07-29 12:35:00,39.35,39.42,39.34,39.41,15800.0,28.4858,28.5364,28.4785,28.5292,15800.0
2009-07-29 12:40:00,39.42,39.42,39.41,39.41,6600.0,28.5364,28.5364,28.5292,28.5292,6600.0
2009-07-29 12:45:00,39.41,39.41,39.36,39.37,8100.0,28.5292,28.5292,28.493,28.5002,8100.0
2009-07-29 12:50:00,39.36,39.38,39.34,39.35,7500.0,28.493,28.5075,28.4785,28.4858,7500.0
2009-07-29 12:55:00,39.36,39.39,39.35,39.38,14600.0,28.493,28.5147,28.4858,28.5075,14600.0
2009-07-29 13:00:00,39.38,39.4,39.33,39.36,33800.0,28.5075,28.5219,28.4713,28.493,33800.0
2009-07-29 13:05:00,39.36,39.4,39.34,39.36,27200.0,28.493,28.5219,28.4785,28.493,27200.0
2009-07-29 13:10:00,39.37,39.43,39.34,39.36,52100.0,28.5002,28.5437,28.4785,28.493,52100.0
2009-07-29 13:15:00,39.36,39.38,39.34,39.36,24600.0,28.493,28.5075,28.4785,28.493,24600.0
2009-07-29 13:20:00,39.36,39.4,39.34,39.38,34600.0,28.493,28.5219,28.4785,28.5075,34600.0
2009-07-29 13:25:00,39.39,39.41,39.38,39.38,24400.0,28.5147,28.5292,28.5075,28.5075,24400.0
2009-07-29 13:30:00,39.38,39.38,39.34,39.36,14000.0,28.5075,28.5075,28.4785,28.493,14000.0
2009-07-29 13:35:00,39.36,39.46,39.35,39.45,33700.0,28.493,28.5654,28.4858,28.5581,33700.0
2009-07-29 13:40:00,39.45,39.54,39.45,39.47,37000.0,28.5581,28.6233,28.5581,28.5726,37000.0
2009-07-29 13:45:00,39.46,39.47,39.42,39.42,59700.0,28.5654,28.5726,28.5364,28.5364,59700.0
2009-07-29 13:50:00,39.43,39.49,39.4,39.49,24900.0,28.5437,28.5871,28.5219,28.5871,24900.0
2009-07-29 13:55:00,39.48,39.5,39.46,39.46,22500.0,28.5799,28.5943,28.5654,28.5654,22500.0
2009-07-29 14:00:00,39.47,39.49,39.38,39.38,30900.0,28.5726,28.5871,28.5075,28.5075,30900.0
2009-07-29 14:05:00,39.38,39.41,39.38,39.41,19900.0,28.5075,28.5292,28.5075,28.5292,19900.0
2009-07-29 14:10:00,39.42,39.44,39.39,39.44,14000.0,28.5364,28.5509,28.5147,28.5509,14000.0
2009-07-29 14:15:00,39.43,39.44,39.41,39.43,25100.0,28.5437,28.5509,28.5292,28.5437,25100.0
2009-07-29 14:20:00,39.43,39.44,39.42,39.42,11900.0,28.5437,28.5509,28.5364,28.5364,11900.0
2009-07-29 14:25:00,39.43,39.55,39.43,39.55,21400.0,28.5437,28.6305,28.5437,28.6305,21400.0
2009-07-29 14:30:00,39.55,39.56,39.5,39.51,24700.0,28.6305,28.6378,28.5943,28.6016,24700.0
2009-07-29 14:35:00,39.51,39.53,39.5,39.51,30700.0,28.6016,28.6161,28.5943,28.6016,30700.0
2009-07-29 14:40:00,39.52,39.52,39.42,39.43,32500.0,28.6088,28.6088,28.5364,28.5437,32500.0
2009-07-29 14:45:00,39.42,39.46,39.41,39.42,24000.0,28.5364,28.5654,28.5292,28.5364,24000.0
2009-07-29 14:50:00,39.41,39.47,39.41,39.45,26400.0,28.5292,28.5726,28.5292,28.5581,26400.0
2009-07-29 14:55:00,39.46,39.48,39.44,39.46,16200.0,28.5654,28.5799,28.5509,28.5654,16200.0
2009-07-29 15:00:00,39.47,39.5,39.47,39.48,21000.0,28.5726,28.5943,28.5726,28.5799,21000.0
2009-07-29 15:05:00,39.48,39.5,39.48,39.5,15800.0,28.5799,28.5943,28.5799,28.5943,15800.0
2009-07-29 15:10:00,39.5,39.51,39.48,39.49,27600.0,28.5943,28.6016,28.5799,28.5871,27600.0
2009-07-29 15:15:00,39.49,39.51,39.48,39.5,16800.0,28.5871,28.6016,28.5799,28.5943,16800.0
2009-07-29 15:20:00,39.5,39.53,39.49,39.52,35000.0,28.5943,28.6161,28.5871,28.6088,35000.0
2009-07-29 15:25:00,39.53,39.65,39.52,39.65,22900.0,28.6161,28.7029,28.6088,28.7029,22900.0
2009-07-29 15:30:00,39.65,39.68,39.63,39.65,32800.0,28.7029,28.7246,28.6884,28.7029,32800.0
2009-07-29 15:35:00,39.65,39.75,39.64,39.74,65300.0,28.7029,28.7753,28.6957,28.7681,65300.0
2009-07-29 15:40:00,39.74,39.81,39.71,39.75,74100.0,28.7681,28.8188,28.7464,28.7753,74100.0
2009-07-29 15:45:00,39.76,39.86,39.76,39.82,63800.0,28.7826,28.8549,28.7826,28.826,63800.0
2009-07-29 15:50:00,39.82,39.84,39.77,39.79,69200.0,28.826,28.8405,28.7898,28.8043,69200.0
2009-07-29 15:55:00,39.79,39.89,39.78,39.85,163400.0,28.8043,28.8767,28.797,28.8477,163400.0
2009-07-30 09:30:00,39.93,40.0,39.79,39.98,32900.0,28.9056,28.9563,28.8043,28.9418,32900.0
2009-07-30 09:35:00,39.98,39.99,39.75,39.88,18700.0,28.9418,28.9491,28.7753,28.8694,18700.0
2009-07-30 09:40:00,39.89,39.97,39.84,39.88,14700.0,28.8767,28.9346,28.8405,28.8694,14700.0
2009-07-30 09:45:00,39.86,39.92,39.82,39.92,21700.0,28.8549,28.8984,28.826,28.8984,21700.0
2009-07-30 09:50:00,39.91,40.0,39.89,39.98,21200.0,28.8911,28.9563,28.8767,28.9418,21200.0
2009-07-30 09:55:00,39.99,40.19,39.96,40.16,85100.0,28.9491,29.0938,28.9273,29.0721,85100.0
2009-07-30 10:00:00,40.18,40.25,40.08,40.1,33800.0,29.0866,29.1373,29.0142,29.0287,33800.0
2009-07-30 10:05:00,40.11,40.24,40.1,40.24,9300.0,29.0359,29.13,29.0287,29.13,9300.0
2009-07-30 10:10:00,40.24,40.31,40.13,40.13,32000.0,29.13,29.1807,29.0504,29.0504,32000.0
2009-07-30 10:15:00,40.13,40.29,40.12,40.29,8200.0,29.0504,29.1662,29.0432,29.1662,8200.0
2009-07-30 10:20:00,40.26,40.32,40.17,40.17,30800.0,29.1445,29.1879,29.0794,29.0794,30800.0
2009-07-30 10:25:00,40.18,40.29,40.18,40.28,24300.0,29.0866,29.1662,29.0866,29.159,24300.0
2009-07-30 10:30:00,40.27,40.27,40.19,40.2,24200.0,29.1517,29.1517,29.0938,29.1011,24200.0
2009-07-30 10:35:00,40.23,40.34,40.22,40.31,45900.0,29.1228,29.2024,29.1156,29.1807,45900.0
2009-07-30 10:40:00,40.31,40.31,40.21,40.23,36300.0,29.1807,29.1807,29.1083,29.1228,36300.0
2009-07-30 10:45:00,40.22,40.22,40.17,40.18,26000.0,29.1156,29.1156,29.0794,29.0866,26000.0
2009-07-30 10:50:00,40.18,40.19,40.09,40.11,41000.0,29.0866,29.0938,29.0214,29.0359,41000.0
2009-07-30 10:55:00,40.12,40.26,40.12,40.25,22500.0,29.0432,29.1445,29.0432,29.1373,22500.0
2009-07-30 11:00:00,40.26,40.31,40.25,40.31,39500.0,29.1445,29.1807,29.1373,29.1807,39500.0
2009-07-30 11:05:00,40.31,40.34,40.27,40.27,40800.0,29.1807,29.2024,29.1517,29.1517,40800.0
2009-07-30 11:10:00,40.26,40.37,40.23,40.36,50100.0,29.1445,29.2241,29.1228,29.2169,50100.0
2009-07-30 11:15:00,40.36,40.41,40.36,40.37,57500.0,29.2169,29.2531,29.2169,29.2241,57500.0
2009-07-30 11:20:00,40.37,40.41,40.36,40.41,35000.0,29.2241,29.2531,29.2169,29.2531,35000.0
2009-07-30 11:25:00,40.41,40.44,40.39,40.43,25500.0,29.2531,29.2748,29.2386,29.2676,25500.0
2009-07-30 11:30:00,40.42,40.53,40.42,40.49,132400.0,29.2603,29.34,29.2603,29.311,132400.0
2009-07-30 11:35:00,40.49,40.55,40.48,40.55,30000.0,29.311,29.3544,29.3038,29.3544,30000.0
2009-07-30 11:40:00,40.54,40.62,40.54,40.59,49200.0,29.3472,29.4051,29.3472,29.3834,49200.0
2009-07-30 11:45:00,40.59,40.7,40.58,40.67,36800.0,29.3834,29.463,29.3762,29.4413,36800.0
2009-07-30 11:50:00,40.68,40.69,40.63,40.63,17800.0,29.4486,29.4558,29.4124,29.4124,17800.0
2009-07-30 11:55:00,40.63,40.84,40.63,40.84,93900.0,29.4124,29.5644,29.4124,29.5644,93900.0
2009-07-30 12:00:00,40.82,40.84,40.67,40.67,47900.0,29.5499,29.5644,29.4413,29.4413,47900.0
2009-07-30 12:05:00,40.67,40.74,40.66,40.72,18100.0,29.4413,29.492,29.4341,29.4775,18100.0
2009-07-30 12:10:00,40.72,40.72,40.68,40.68,13400.0,29.4775,29.4775,29.4486,29.4486,13400.0
2009-07-30 12:15:00,40.68,40.74,40.68,40.7,31500.0,29.4486,29.492,29.4486,29.463,31500.0
2009-07-30 12:20:00,40.71,40.76,40.7,40.74,42200.0,29.4703,29.5065,29.463,29.492,42200.0
2009-07-30 12:25:00,40.75,40.76,40.7,40.71,37500.0,29.4992,29.5065,29.463,29.4703,37500.0
2009-07-30 12:30:00,40.71,40.73,40.65,40.72,42500.0,29.4703,29.4847,29.4268,29.4775,42500.0
2009-07-30 12:35:00,40.72,40.77,40.71,40.72,24000.0,29.4775,29.5137,29.4703,29.4775,24000.0
2009-07-30 12:40:00,40.72,40.79,40.71,40.78,19400.0,29.4775,29.5282,29.4703,29.5209,19400.0
2009-07-30 12:45:00,40.78,40.78,40.69,40.7,19300.0,29.5209,29.5209,29.4558,29.463,19300.0
2009-07-30 12:50:00,40.7,40.73,40.69,40.69,20300.0,29.463,29.4847,29.4558,29.4558,20300.0
2009-07-30 12:55:00,40.7,40.71,40.67,40.68,15600.0,29.463,29.4703,29.4413,29.4486,15600.0
2009-07-30 13:00:00,40.68,40.8,40.65,40.73,47800.0,29.4486,29.5354,29.4268,29.4847,47800.0
2009-07-30 13:05:00,40.72,40.78,40.7,40.78,42600.0,29.4775,29.5209,29.463,29.5209,42600.0
2009-07-30 13:10:00,40.78,40.79,40.74,40.74,27400.0,29.5209,29.5282,29.492,29.492,27400.0
2009-07-30 13:15:00,40.73,40.82,40.71,40.76,48600.0,29.4847,29.5499,29.4703,29.5065,48600.0
2009-07-30 13:20:00,40.77,40.83,40.77,40.8,18600.0,29.5137,29.5571,29.5137,29.5354,18600.0
2009-07-30 13:25:00,40.8,40.8,40.72,40.73,27200.0,29.5354,29.5354,29.4775,29.4847,27200.0
2009-07-30 13:30:00,40.73,40.76,40.72,40.75,19800.0,29.4847,29.5065,29.4775,29.4992,19800.0
2009-07-30 13:35:00,40.75,40.76,40.68,40.69,25200.0,29.4992,29.5065,29.4486,29.4558,25200.0
2009-07-30 13:40:00,40.7,40.75,40.69,40.71,23900.0,29.463,29.4992,29.4558,29.4703,23900.0
2009-07-30 13:45:00,40.72,40.8,40.72,40.8,24900.0,29.4775,29.5354,29.4775,29.5354,24900.0
2009-07-30 13:50:00,40.8,40.83,40.79,40.81,32400.0,29.5354,29.5571,29.5282,29.5427,32400.0
2009-07-30 13:55:00,40.81,40.83,40.74,40.75,38200.0,29.5427,29.5571,29.492,29.4992,38200.0
2009-07-30 14:00:00,40.74,40.78,40.69,40.71,31300.0,29.492,29.5209,29.4558,29.4703,31300.0
2009-07-30 14:05:00,40.7,40.71,40.59,40.6,38000.0,29.463,29.4703,29.3834,29.3906,38000.0
2009-07-30 14:10:00,40.6,40.8,40.58,40.61,30500.0,29.3906,29.5354,29.3762,29.3979,30500.0
2009-07-30 14:15:00,40.6,40.64,40.6,40.63,18400.0,29.3906,29.4196,29.3906,29.4124,18400.0
2009-07-30 14:20:00,40.62,40.68,40.59,40.67,33400.0,29.4051,29.4486,29.3834,29.4413,33400.0
2009-07-30 14:25:00,40.68,40.77,40.67,40.75,39400.0,29.4486,29.5137,29.4413,29.4992,39400.0
2009-07-30 14:30:00,40.75,40.75,40.7,40.71,14900.0,29.4992,29.4992,29.463,29.4703,14900.0
2009-07-30 14:35:00,40.7,40.74,40.68,40.74,22500.0,29.463,29.492,29.4486,29.492,22500.0
2009-07-30 14:40:00,40.74,40.77,40.74,40.75,19700.0,29.492,29.5137,29.492,29.4992,19700.0
2009-07-30 14:45:00,40.74,40.76,40.73,40.73,19800.0,29.492,29.5065,29.4847,29.4847,19800.0
2009-07-30 14:50:00,40.74,40.8,40.73,40.78,43400.0,29.492,29.5354,29.4847,29.5209,43400.0
2009-07-30 14:55:00,40.78,40.8,40.77,40.79,31200.0,29.5209,29.5354,29.5137,29.5282,31200.0
2009-07-30 15:00:00,40.8,40.85,40.79,40.81,45300.0,29.5354,29.5716,29.5282,29.5427,45300.0
2009-07-30 15:05:00,40.81,40.82,40.79,40.81,30500.0,29.5427,29.5499,29.5282,29.5427,30500.0
2009-07-30 15:10:00,40.8,40.81,40.78,40.8,39500.0,29.5354,29.5427,29.5209,29.5354,39500.0
2009-07-30 15:15:00,40.8,40.81,40.74,40.74,36100.0,29.5354,29.5427,29.492,29.492,36100.0
2009-07-30 15:20:00,40.74,40.74,40.69,40.71,39700.0,29.492,29.492,29.4558,29.4703,39700.0
2009-07-30 15:25:00,40.7,40.78,40.65,40.78,55700.0,29.463,29.5209,29.4268,29.5209,55700.0
2009-07-30 15:30:00,40.78,40.82,40.73,40.76,81200.0,29.5209,29.5499,29.4847,29.5065,81200.0
2009-07-30 15:35:00,40.76,40.79,40.69,40.79,103500.0,29.5065,29.5282,29.4558,29.5282,103500.0
2009-07-30 15:40:00,40.79,40.81,40.7,40.74,135000.0,29.5282,29.5427,29.463,29.492,135000.0
2009-07-30 15:45:00,40.74,40.8,40.72,40.75,110200.0,29.492,29.5354,29.4775,29.4992,110200.0
2009-07-30 15:50:00,40.75,40.82,40.68,40.69,97700.0,29.4992,29.5499,29.4486,29.4558,97700.0
2009-07-30 15:55:00,40.69,40.75,40.66,40.72,203900.0,29.4558,29.4992,29.4341,29.4775,203900.0
2009-07-31 09:30:00,40.67,40.84,40.51,40.54,54900.0,29.4413,29.5644,29.3255,29.3472,54900.0
2009-07-31 09:35:00,40.51,40.74,40.5,40.53,51100.0,29.3255,29.492,29.3182,29.34,51100.0
2009-07-31 09:40:00,40.53,40.74,40.47,40.68,50300.0,29.34,29.492,29.2965,29.4486,50300.0
2009-07-31 09:45:00,40.67,40.69,40.58,40.61,86900.0,29.4413,29.4558,29.3762,29.3979,86900.0
2009-07-31 09:50:00,40.62,40.64,40.54,40.55,51500.0,29.4051,29.4196,29.3472,29.3544,51500.0
2009-07-31 09:55:00,40.56,40.72,40.52,40.65,32300.0,29.3617,29.4775,29.3327,29.4268,32300.0
2009-07-31 10:00:00,40.67,40.67,40.51,40.55,33100.0,29.4413,29.4413,29.3255,29.3544,33100.0
2009-07-31 10:05:00,40.54,40.57,40.43,40.53,31500.0,29.3472,29.3689,29.2676,29.34,31500.0
2009-07-31 10:10:00,40.53,40.65,40.51,40.55,31600.0,29.34,29.4268,29.3255,29.3544,31600.0
2009-07-31 10:15:00,40.55,40.69,40.54,40.64,35400.0,29.3544,29.4558,29.3472,29.4196,35400.0
2009-07-31 10:20:00,40.64,40.66,40.56,40.64,11100.0,29.4196,29.4341,29.3617,29.4196,11100.0
2009-07-31 10:25:00,40.63,40.68,40.6,40.63,10900.0,29.4124,29.4486,29.3906,29.4124,10900.0
2009-07-31 10:30:00,40.6,40.67,40.6,40.63,8800.0,29.3906,29.4413,29.3906,29.4124,8800.0
2009-07-31 10:35:00,40.62,40.62,40.53,40.58,21300.0,29.4051,29.4051,29.34,29.3762,21300.0
2009-07-31 10:40:00,40.58,40.68,40.54,40.67,25300.0,29.3762,29.4486,29.3472,29.4413,25300.0
2009-07-31 10:45:00,40.67,40.69,40.59,40.64,18700.0,29.4413,29.4558,29.3834,29.4196,18700.0
2009-07-31 10:50:00,40.64,40.68,40.57,40.59,18900.0,29.4196,29.4486,29.3689,29.3834,18900.0
2009-07-31 10:55:00,40.59,40.65,40.57,40.58,11200.0,29.3834,29.4268,29.3689,29.3762,11200.0
2009-07-31 11:00:00,40.58,40.59,40.54,40.55,20500.0,29.3762,29.3834,29.3472,29.3544,20500.0
2009-07-31 11:05:00,40.54,40.55,40.46,40.46,14500.0,29.3472,29.3544,29.2893,29.2893,14500.0
2009-07-31 11:10:00,40.46,40.57,40.46,40.56,44200.0,29.2893,29.3689,29.2893,29.3617,44200.0
2009-07-31 11:15:00,40.57,40.57,40.41,40.48,35900.0,29.3689,29.3689,29.2531,29.3038,35900.0
2009-07-31 11:20:00,40.49,40.51,40.45,40.45,11200.0,29.311,29.3255,29.2821,29.2821,11200.0
2009-07-31 11:25:00,40.46,40.49,40.45,40.45,10800.0,29.2893,29.311,29.2821,29.2821,10800.0
2009-07-31 11:30:00,40.45,40.46,40.39,40.46,20100.0,29.2821,29.2893,29.2386,29.2893,20100.0
2009-07-31 11:35:00,40.46,40.53,40.46,40.5,9700.0,29.2893,29.34,29.2893,29.3182,9700.0
2009-07-31 11:40:00,40.49,40.55,40.49,40.52,7300.0,29.311,29.3544,29.311,29.3327,7300.0
2009-07-31 11:45:00,40.53,40.54,40.5,40.5,9700.0,29.34,29.3472,29.3182,29.3182,9700.0
2009-07-31 11:50:00,40.5,40.54,40.47,40.53,19500.0,29.3182,29.3472,29.2965,29.34,19500.0
2009-07-31 11:55:00,40.53,40.53,40.48,40.5,10000.0,29.34,29.34,29.3038,29.3182,10000.0
2009-07-31 12:00:00,40.49,40.54,40.48,40.51,22900.0,29.311,29.3472,29.3038,29.3255,22900.0
2009-07-31 12:05:00,40.51,40.53,40.47,40.48,13200.0,29.3255,29.34,29.2965,29.3038,13200.0
2009-07-31 12:10:00,40.47,40.49,40.44,40.45,14100.0,29.2965,29.311,29.2748,29.2821,14100.0
2009-07-31 12:15:00,40.46,40.48,40.42,40.46,22200.0,29.2893,29.3038,29.2603,29.2893,22200.0
2009-07-31 12:20:00,40.47,40.57,40.46,40.54,20400.0,29.2965,29.3689,29.2893,29.3472,20400.0
2009-07-31 12:25:00,40.54,40.55,40.5,40.51,10800.0,29.3472,29.3544,29.3182,29.3255,10800.0
2009-07-31 12:30:00,40.51,40.51,40.45,40.47,22100.0,29.3255,29.3255,29.2821,29.2965,22100.0
2009-07-31 12:35:00,40.47,40.48,40.46,40.47,4300.0,29.2965,29.3038,29.2893,29.2965,4300.0
2009-07-31 12:40:00,40.46,40.53,40.43,40.52,18800.0,29.2893,29.34,29.2676,29.3327,18800.0
2009-07-31 12:45:00,40.53,40.53,40.48,40.5,8800.0,29.34,29.34,29.3038,29.3182,8800.0
2009-07-31 12:50:00,40.5,40.5,40.46,40.48,5500.0,29.3182,29.3182,29.2893,29.3038,5500.0
2009-07-31 12:55:00,40.48,40.5,40.46,40.46,7500.0,29.3038,29.3182,29.2893,29.2893,7500.0
2009-07-31 13:00:00,40.47,40.48,40.42,40.48,31200.0,29.2965,29.3038,29.2603,29.3038,31200.0
2009-07-31 13:05:00,40.49,40.51,40.49,40.5,3800.0,29.311,29.3255,29.311,29.3182,3800.0
2009-07-31 13:10:00,40.5,40.51,40.45,40.47,26700.0,29.3182,29.3255,29.2821,29.2965,26700.0
2009-07-31 13:15:00,40.46,40.47,40.43,40.44,15700.0,29.2893,29.2965,29.2676,29.2748,15700.0
2009-07-31 13:20:00,40.44,40.45,40.43,40.44,11000.0,29.2748,29.2821,29.2676,29.2748,11000.0
2009-07-31 13:25:00,40.44,40.5,40.44,40.49,12100.0,29.2748,29.3182,29.2748,29.311,12100.0
2009-07-31 13:30:00,40.5,40.53,40.5,40.51,13800.0,29.3182,29.34,29.3182,29.3255,13800.0
2009-07-31 13:35:00,40.52,40.53,40.49,40.5,25300.0,29.3327,29.34,29.311,29.3182,25300.0
2009-07-31 13:40:00,40.51,40.63,40.5,40.62,36400.0,29.3255,29.4124,29.3182,29.4051,36400.0
2009-07-31 13:45:00,40.63,40.64,40.59,40.59,19600.0,29.4124,29.4196,29.3834,29.3834,19600.0
2009-07-31 13:50:00,40.6,40.6,40.57,40.58,8100.0,29.3906,29.3906,29.3689,29.3762,8100.0
2009-07-31 13:55:00,40.58,40.61,40.57,40.59,13600.0,29.3762,29.3979,29.3689,29.3834,13600.0
2009-07-31 14:00:00,40.59,40.62,40.58,40.59,23600.0,29.3834,29.4051,29.3762,29.3834,23600.0
2009-07-31 14:05:00,40.59,40.62,40.54,40.62,43000.0,29.3834,29.4051,29.3472,29.4051,43000.0
2009-07-31 14:10:00,40.61,40.7,40.61,40.66,33000.0,29.3979,29.463,29.3979,29.4341,33000.0
2009-07-31 14:15:00,40.66,40.68,40.61,40.65,32300.0,29.4341,29.4486,29.3979,29.4268,32300.0
2009-07-31 14:20:00,40.66,40.67,40.64,40.65,77700.0,29.4341,29.4413,29.4196,29.4268,77700.0
2009-07-31 14:25:00,40.65,40.71,40.65,40.67,53500.0,29.4268,29.4703,29.4268,29.4413,53500.0
2009-07-31 14:30:00,40.67,40.7,40.66,40.67,41600.0,29.4413,29.463,29.4341,29.4413,41600.0
2009-07-31 14:35:00,40.68,40.72,40.65,40.69,31800.0,29.4486,29.4775,29.4268,29.4558,31800.0
2009-07-31 14:40:00,40.7,40.7,40.64,40.67,31400.0,29.463,29.463,29.4196,29.4413,31400.0
2009-07-31 14:45:00,40.68,40.72,40.67,40.72,28600.0,29.4486,29.4775,29.4413,29.4775,28600.0
2009-07-31 14:50:00,40.72,40.74,40.71,40.72,18200.0,29.4775,29.492,29.4703,29.4775,18200.0
2009-07-31 14:55:00,40.73,40.75,40.7,40.72,27200.0,29.4847,29.4992,29.463,29.4775,27200.0
2009-07-31 15:00:00,40.73,40.74,40.69,40.72,41300.0,29.4847,29.492,29.4558,29.4775,41300.0
2009-07-31 15:05:00,40.73,40.77,40.71,40.74,28700.0,29.4847,29.5137,29.4703,29.492,28700.0
2009-07-31 15:10:00,40.74,40.77,40.72,40.74,40600.0,29.492,29.5137,29.4775,29.492,40600.0
2009-07-31 15:15:00,40.74,40.74,40.63,40.67,30900.0,29.492,29.492,29.4124,29.4413,30900.0
2009-07-31 15:20:00,40.67,40.73,40.61,40.69,28700.0,29.4413,29.4847,29.3979,29.4558,28700.0
2009-07-31 15:25:00,40.7,40.73,40.64,40.64,21300.0,29.463,29.4847,29.4196,29.4196,21300.0
2009-07-31 15:30:00,40.65,40.65,40.56,40.6,56900.0,29.4268,29.4268,29.3617,29.3906,56900.0
2009-07-31 15:35:00,40.6,40.62,40.54,40.55,141400.0,29.3906,29.4051,29.3472,29.3544,141400.0
2009-07-31 15:40:00,40.54,40.54,40.33,40.35,150400.0,29.3472,29.3472,29.1952,29.2097,150400.0
2009-07-31 15:45:00,40.33,40.44,40.31,40.33,125100.0,29.1952,29.2748,29.1807,29.1952,125100.0
2009-07-31 15:50:00,40.33,40.4,40.31,40.4,103500.0,29.1952,29.2459,29.1807,29.2459,103500.0
2009-07-31 15:55:00,40.39,40.46,40.38,40.39,160200.0,29.2386,29.2893,29.2314,29.2386,160200.0
2009-08-03 09:30:00,40.36,40.51,40.13,40.14,43600.0,29.2169,29.3255,29.0504,29.0576,43600.0
2009-08-03 09:35:00,40.14,40.34,40.05,40.1,42400.0,29.0576,29.2024,28.9925,29.0287,42400.0
2009-08-03 09:40:00,40.12,40.16,39.98,40.15,43100.0,29.0432,29.0721,28.9418,29.0649,43100.0
2009-08-03 09:45:00,40.16,40.33,40.15,40.28,40700.0,29.0721,29.1952,29.0649,29.159,40700.0
2009-08-03 09:50:00,40.28,40.39,40.23,40.27,41800.0,29.159,29.2386,29.1228,29.1517,41800.0
2009-08-03 09:55:00,40.27,40.32,40.25,40.3,31400.0,29.1517,29.1879,29.1373,29.1735,31400.0
2009-08-03 10:00:00,40.3,40.49,40.3,40.42,68200.0,29.1735,29.311,29.1735,29.2603,68200.0
2009-08-03 10:05:00,40.44,40.5,40.25,40.25,27900.0,29.2748,29.3182,29.1373,29.1373,27900.0
2009-08-03 10:10:00,40.26,40.45,40.23,40.45,36500.0,29.1445,29.2821,29.1228,29.2821,36500.0
2009-08-03 10:15:00,40.46,40.46,40.33,40.34,26900.0,29.2893,29.2893,29.1952,29.2024,26900.0
2009-08-03 10:20:00,40.34,40.4,40.3,40.35,20000.0,29.2024,29.2459,29.1735,29.2097,20000.0
2009-08-03 10:25:00,40.35,40.39,40.34,40.37,14600.0,29.2097,29.2386,29.2024,29.2241,14600.0
2009-08-03 10:30:00,40.37,40.5,40.37,40.44,42200.0,29.2241,29.3182,29.2241,29.2748,42200.0
2009-08-03 10:35:00,40.43,40.45,40.38,40.39,19400.0,29.2676,29.2821,29.2314,29.2386,19400.0
2009-08-03 10:40:00,40.39,40.4,40.32,40.33,25800.0,29.2386,29.2459,29.1879,29.1952,25800.0
2009-08-03 10:45:00,40.33,40.38,40.32,40.37,14000.0,29.1952,29.2314,29.1879,29.2241,14000.0
2009-08-03 10:50:00,40.37,40.38,40.34,40.34,12000.0,29.2241,29.2314,29.2024,29.2024,12000.0
2009-08-03 10:55:00,40.34,40.35,40.26,40.3,17700.0,29.2024,29.2097,29.1445,29.1735,17700.0
2009-08-03 11:00:00,40.3,40.31,40.22,40.22,11800.0,29.1735,29.1807,29.1156,29.1156,11800.0
2009-08-03 11:05:00,40.22,40.28,40.2,40.28,19900.0,29.1156,29.159,29.1011,29.159,19900.0
2009-08-03 11:10:00,40.28,40.37,40.27,40.34,33400.0,29.159,29.2241,29.1517,29.2024,33400.0
2009-08-03 11:15:00,40.33,40.33,40.2,40.21,28500.0,29.1952,29.1952,29.1011,29.1083,28500.0
2009-08-03 11:20:00,40.2,40.24,40.16,40.24,18600.0,29.1011,29.13,29.0721,29.13,18600.0
2009-08-03 11:25:00,40.27,40.31,40.26,40.31,12900.0,29.1517,29.1807,29.1445,29.1807,12900.0
2009-08-03 11:30:00,40.31,40.39,40.3,40.39,15200.0,29.1807,29.2386,29.1735,29.2386,15200.0
2009-08-03 11:35:00,40.39,40.47,40.38,40.47,19800.0,29.2386,29.2965,29.2314,29.2965,19800.0
2009-08-03 11:40:00,40.47,40.5,40.43,40.49,28500.0,29.2965,29.3182,29.2676,29.311,28500.0
2009-08-03 11:45:00,40.5,40.5,40.43,40.43,14600.0,29.3182,29.3182,29.2676,29.2676,14600.0
2009-08-03 11:50:00,40.43,40.43,40.37,40.37,3700.0,29.2676,29.2676,29.2241,29.2241,3700.0
2009-08-03 11:55:00,40.37,40.42,40.34,40.42,16000.0,29.2241,29.2603,29.2024,29.2603,16000.0
2009-08-03 12:00:00,40.42,40.51,40.42,40.51,41600.0,29.2603,29.3255,29.2603,29.3255,41600.0
2009-08-03 12:05:00,40.5,40.5,40.45,40.46,7600.0,29.3182,29.3182,29.2821,29.2893,7600.0
2009-08-03 12:10:00,40.45,40.45,40.41,40.41,11100.0,29.2821,29.2821,29.2531,29.2531,11100.0
2009-08-03 12:15:00,40.41,40.41,40.35,40.38,9500.0,29.2531,29.2531,29.2097,29.2314,9500.0
2009-08-03 12:20:00,40.37,40.37,40.34,40.35,8700.0,29.2241,29.2241,29.2024,29.2097,8700.0
2009-08-03 12:25:00,40.34,40.35,40.3,40.3,9700.0,29.2024,29.2097,29.1735,29.1735,9700.0
2009-08-03 12:30:00,40.3,40.34,40.3,40.32,15400.0,29.1735,29.2024,29.1735,29.1879,15400.0
2009-08-03 12:35:00,40.32,40.34,40.28,40.31,24400.0,29.1879,29.2024,29.159,29.1807,24400.0
2009-08-03 12:40:00,40.31,40.33,40.28,40.29,8800.0,29.1807,29.1952,29.159,29.1662,8800.0
2009-08-03 12:45:00,40.29,40.32,40.29,40.31,3300.0,29.1662,29.1879,29.1662,29.1807,3300.0
2009-08-03 12:50:00,40.31,40.33,40.31,40.32,105000.0,29.1807,29.1952,29.1807,29.1879,105000.0
2009-08-03 12:55:00,40.33,40.35,40.33,40.35,5300.0,29.1952,29.2097,29.1952,29.2097,5300.0
2009-08-03 13:00:00,40.35,40.41,40.34,40.41,11100.0,29.2097,29.2531,29.2024,29.2531,11100.0
2009-08-03 13:05:00,40.41,40.47,40.41,40.44,18200.0,29.2531,29.2965,29.2531,29.2748,18200.0
2009-08-03 13:10:00,40.43,40.44,40.42,40.44,9100.0,29.2676,29.2748,29.2603,29.2748,9100.0
2009-08-03 13:15:00,40.44,40.47,40.41,40.47,19900.0,29.2748,29.2965,29.2531,29.2965,19900.0
2009-08-03 13:20:00,40.47,40.52,40.47,40.51,13000.0,29.2965,29.3327,29.2965,29.3255,13000.0
2009-08-03 13:25:00,40.52,40.52,40.49,40.49,7600.0,29.3327,29.3327,29.311,29.311,7600.0
2009-08-03 13:30:00,40.5,40.57,40.49,40.57,23700.0,29.3182,29.3689,29.311,29.3689,23700.0
2009-08-03 13:35:00,40.56,40.57,40.53,40.53,17100.0,29.3617,29.3689,29.34,29.34,17100.0
2009-08-03 13:40:00,40.52,40.57,40.51,40.57,81200.0,29.3327,29.3689,29.3255,29.3689,81200.0
2009-08-03 13:45:00,40.57,40.58,40.54,40.55,12500.0,29.3689,29.3762,29.3472,29.3544,12500.0
2009-08-03 13:50:00,40.55,40.56,40.51,40.56,18000.0,29.3544,29.3617,29.3255,29.3617,18000.0
2009-08-03 13:55:00,40.55,40.59,40.55,40.58,9200.0,29.3544,29.3834,29.3544,29.3762,9200.0
2009-08-03 14:00:00,40.59,40.71,40.58,40.71,37400.0,29.3834,29.4703,29.3762,29.4703,37400.0
2009-08-03 14:05:00,40.71,40.74,40.67,40.69,27500.0,29.4703,29.492,29.4413,29.4558,27500.0
2009-08-03 14:10:00,40.69,40.72,40.67,40.67,26100.0,29.4558,29.4775,29.4413,29.4413,26100.0
2009-08-03 14:15:00,40.68,40.72,40.66,40.71,38100.0,29.4486,29.4775,29.4341,29.4703,38100.0
2009-08-03 14:20:00,40.72,40.76,40.72,40.75,21100.0,29.4775,29.5065,29.4775,29.4992,21100.0
2009-08-03 14:25:00,40.76,40.79,40.73,40.76,29900.0,29.5065,29.5282,29.4847,29.5065,29900.0
2009-08-03 14:30:00,40.77,40.79,40.74,40.75,27900.0,29.5137,29.5282,29.492,29.4992,27900.0
2009-08-03 14:35:00,40.74,40.76,40.73,40.73,15500.0,29.492,29.5065,29.4847,29.4847,15500.0
2009-08-03 14:40:00,40.74,40.75,40.67,40.68,14100.0,29.492,29.4992,29.4413,29.4486,14100.0
2009-08-03 14:45:00,40.69,40.7,40.67,40.68,16700.0,29.4558,29.463,29.4413,29.4486,16700.0
2009-08-03 14:50:00,40.68,40.74,40.65,40.73,24000.0,29.4486,29.492,29.4268,29.4847,24000.0
2009-08-03 14:55:00,40.73,40.73,40.67,40.68,22500.0,29.4847,29.4847,29.4413,29.4486,22500.0
2009-08-03 15:00:00,40.67,40.71,40.66,40.69,27700.0,29.4413,29.4703,29.4341,29.4558,27700.0
2009-08-03 15:05:00,40.69,40.71,40.62,40.64,22800.0,29.4558,29.4703,29.4051,29.4196,22800.0
2009-08-03 15:10:00,40.64,40.69,40.63,40.65,17700.0,29.4196,29.4558,29.4124,29.4268,17700.0
2009-08-03 15:15:00,40.65,40.65,40.61,40.63,28600.0,29.4268,29.4268,29.3979,29.4124,28600.0
2009-08-03 15:20:00,40.63,40.63,40.6,40.63,28900.0,29.4124,29.4124,29.3906,29.4124,28900.0
2009-08-03 15:25:00,40.63,40.7,40.63,40.7,41800.0,29.4124,29.463,29.4124,29.463,41800.0
2009-08-03 15:30:00,40.69,40.69,40.63,40.66,44800.0,29.4558,29.4558,29.4124,29.4341,44800.0
2009-08-03 15:35:00,40.66,40.68,40.64,40.65,28700.0,29.4341,29.4486,29.4196,29.4268,28700.0
2009-08-03 15:40:00,40.66,40.66,40.57,40.57,32600.0,29.4341,29.4341,29.3689,29.3689,32600.0
2009-08-03 15:45:00,40.57,40.6,40.52,40.54,62000.0,29.3689,29.3906,29.3327,29.3472,62000.0
2009-08-03 15:50:00,40.55,40.6,40.53,40.6,77000.0,29.3544,29.3906,29.34,29.3906,77000.0
2009-08-03 15:55:00,40.59,40.63,40.53,40.63,92100.0,29.3834,29.4124,29.34,29.4124,92100.0
2009-08-04 09:30:00,40.38,40.6,40.33,40.41,21900.0,29.2314,29.3906,29.1952,29.2531,21900.0
2009-08-04 09:35:00,40.4,40.52,40.28,40.47,35000.0,29.2459,29.3327,29.159,29.2965,35000.0
2009-08-04 09:40:00,40.46,40.48,40.36,40.37,22800.0,29.2893,29.3038,29.2169,29.2241,22800.0
2009-08-04 09:45:00,40.37,40.4,40.36,40.38,13600.0,29.2241,29.2459,29.2169,29.2314,13600.0
2009-08-04 09:50:00,40.39,40.45,40.38,40.42,4600.0,29.2386,29.2821,29.2314,29.2603,4600.0
2009-08-04 09:55:00,40.43,40.48,40.41,40.44,15300.0,29.2676,29.3038,29.2531,29.2748,15300.0
2009-08-04 10:00:00,40.46,40.57,40.37,40.46,24600.0,29.2893,29.3689,29.2241,29.2893,24600.0
2009-08-04 10:05:00,40.46,40.5,40.43,40.48,19900.0,29.2893,29.3182,29.2676,29.3038,19900.0
2009-08-04 10:10:00,40.48,40.53,40.45,40.5,29800.0,29.3038,29.34,29.2821,29.3182,29800.0
2009-08-04 10:15:00,40.49,40.51,40.38,40.39,20900.0,29.311,29.3255,29.2314,29.2386,20900.0
2009-08-04 10:20:00,40.38,40.45,40.37,40.42,15500.0,29.2314,29.2821,29.2241,29.2603,15500.0
2009-08-04 10:25:00,40.42,40.5,40.41,40.49,19800.0,29.2603,29.3182,29.2531,29.311,19800.0
2009-08-04 10:30:00,40.49,40.54,40.46,40.52,37400.0,29.311,29.3472,29.2893,29.3327,37400.0
2009-08-04 10:35:00,40.51,40.56,40.5,40.53,19500.0,29.3255,29.3617,29.3182,29.34,19500.0
2009-08-04 10:40:00,40.53,40.58,40.53,40.55,56100.0,29.34,29.3762,29.34,29.3544,56100.0
2009-08-04 10:45:00,40.56,40.57,40.55,40.55,5700.0,29.3617,29.3689,29.3544,29.3544,5700.0
2009-08-04 10:50:00,40.56,40.63,40.55,40.61,28800.0,29.3617,29.4124,29.3544,29.3979,28800.0
2009-08-04 10:55:00,40.63,40.67,40.59,40.59,30500.0,29.4124,29.4413,29.3834,29.3834,30500.0
2009-08-04 11:00:00,40.59,40.63,40.58,40.63,9300.0,29.3834,29.4124,29.3762,29.4124,9300.0
2009-08-04 11:05:00,40.63,40.65,40.62,40.65,8500.0,29.4124,29.4268,29.4051,29.4268,8500.0
2009-08-04 11:10:00,40.64,40.68,40.57,40.57,17100.0,29.4196,29.4486,29.3689,29.3689,17100.0
2009-08-04 11:15:00,40.57,40.58,40.52,40.52,10200.0,29.3689,29.3762,29.3327,29.3327,10200.0
2009-08-04 11:20:00,40.54,40.57,40.5,40.51,21400.0,29.3472,29.3689,29.3182,29.3255,21400.0
2009-08-04 11:25:00,40.5,40.53,40.49,40.51,19400.0,29.3182,29.34,29.311,29.3255,19400.0
2009-08-04 11:30:00,40.52,40.56,40.51,40.56,22200.0,29.3327,29.3617,29.3255,29.3617,22200.0
2009-08-04 11:35:00,40.56,40.57,40.54,40.54,11400.0,29.3617,29.3689,29.3472,29.3472,11400.0
2009-08-04 11:40:00,40.55,40.59,40.54,40.56,12000.0,29.3544,29.3834,29.3472,29.3617,12000.0
2009-08-04 11:45:00,40.56,40.56,40.54,40.54,7400.0,29.3617,29.3617,29.3472,29.3472,7400.0
2009-08-04 11:50:00,40.55,40.62,40.53,40.6,24600.0,29.3544,29.4051,29.34,29.3906,24600.0
2009-08-04 11:55:00,40.61,40.63,40.56,40.56,10900.0,29.3979,29.4124,29.3617,29.3617,10900.0
2009-08-04 12:00:00,40.55,40.57,40.51,40.57,18900.0,29.3544,29.3689,29.3255,29.3689,18900.0
2009-08-04 12:05:00,40.57,40.57,40.54,40.57,11300.0,29.3689,29.3689,29.3472,29.3689,11300.0
2009-08-04 12:10:00,40.57,40.58,40.51,40.55,20000.0,29.3689,29.3762,29.3255,29.3544,20000.0
2009-08-04 12:15:00,40.55,40.56,40.5,40.51,8800.0,29.3544,29.3617,29.3182,29.3255,8800.0
2009-08-04 12:20:00,40.52,40.56,40.51,40.56,24400.0,29.3327,29.3617,29.3255,29.3617,24400.0
2009-08-04 12:25:00,40.56,40.59,40.52,40.53,23500.0,29.3617,29.3834,29.3327,29.34,23500.0
2009-08-04 12:30:00,40.53,40.58,40.53,40.58,19600.0,29.34,29.3762,29.34,29.3762,19600.0
2009-08-04 12:35:00,40.58,40.58,40.53,40.53,16700.0,29.3762,29.3762,29.34,29.34,16700.0
2009-08-04 12:40:00,40.53,40.54,40.53,40.53,5500.0,29.34,29.3472,29.34,29.34,5500.0
2009-08-04 12:45:00,40.54,40.57,40.53,40.57,9200.0,29.3472,29.3689,29.34,29.3689,9200.0
2009-08-04 12:50:00,40.57,40.58,40.54,40.55,15100.0,29.3689,29.3762,29.3472,29.3544,15100.0
2009-08-04 12:55:00,40.54,40.55,40.54,40.55,5400.0,29.3472,29.3544,29.3472,29.3544,5400.0
2009-08-04 13:00:00,40.55,40.56,40.54,40.55,18000.0,29.3544,29.3617,29.3472,29.3544,18000.0
2009-08-04 13:05:00,40.55,40.59,40.55,40.55,12700.0,29.3544,29.3834,29.3544,29.3544,12700.0
2009-08-04 13:10:00,40.55,40.56,40.55,40.55,10100.0,29.3544,29.3617,29.3544,29.3544,10100.0
2009-08-04 13:15:00,40.55,40.56,40.54,40.54,25500.0,29.3544,29.3617,29.3472,29.3472,25500.0
2009-08-04 13:20:00,40.55,40.58,40.53,40.58,20300.0,29.3544,29.3762,29.34,29.3762,20300.0
2009-08-04 13:25:00,40.58,40.58,40.54,40.55,15400.0,29.3762,29.3762,29.3472,29.3544,15400.0
2009-08-04 13:30:00,40.54,40.54,40.53,40.53,9200.0,29.3472,29.3472,29.34,29.34,9200.0
2009-08-04 13:35:00,40.54,40.58,40.53,40.57,13100.0,29.3472,29.3762,29.34,29.3689,13100.0
2009-08-04 13:40:00,40.57,40.58,40.53,40.55,22000.0,29.3689,29.3762,29.34,29.3544,22000.0
2009-08-04 13:45:00,40.54,40.55,40.52,40.54,11200.0,29.3472,29.3544,29.3327,29.3472,11200.0
2009-08-04 13:50:00,40.54,40.55,40.51,40.53,16400.0,29.3472,29.3544,29.3255,29.34,16400.0
2009-08-04 13:55:00,40.52,40.54,40.49,40.51,17200.0,29.3327,29.3472,29.311,29.3255,17200.0
2009-08-04 14:00:00,40.51,40.55,40.48,40.53,18400.0,29.3255,29.3544,29.3038,29.34,18400.0
2009-08-04 14:05:00,40.55,40.55,40.45,40.46,25400.0,29.3544,29.3544,29.2821,29.2893,25400.0
2009-08-04 14:10:00,40.47,40.49,40.45,40.45,11700.0,29.2965,29.311,29.2821,29.2821,11700.0
2009-08-04 14:15:00,40.45,40.49,40.44,40.49,21800.0,29.2821,29.311,29.2748,29.311,21800.0
2009-08-04 14:20:00,40.48,40.53,40.47,40.51,11400.0,29.3038,29.34,29.2965,29.3255,11400.0
2009-08-04 14:25:00,40.5,40.52,40.5,40.5,6600.0,29.3182,29.3327,29.3182,29.3182,6600.0
2009-08-04 14:30:00,40.5,40.5,40.47,40.47,15200.0,29.3182,29.3182,29.2965,29.2965,15200.0
2009-08-04 14:35:00,40.48,40.55,40.48,40.54,31400.0,29.3038,29.3544,29.3038,29.3472,31400.0
2009-08-04 14:40:00,40.54,40.57,40.52,40.52,11600.0,29.3472,29.3689,29.3327,29.3327,11600.0
2009-08-04 14:45:00,40.53,40.55,40.51,40.51,13500.0,29.34,29.3544,29.3255,29.3255,13500.0
2009-08-04 14:50:00,40.51,40.51,40.47,40.47,12600.0,29.3255,29.3255,29.2965,29.2965,12600.0
2009-08-04 14:55:00,40.47,40.48,40.43,40.46,36200.0,29.2965,29.3038,29.2676,29.2893,36200.0
2009-08-04 15:00:00,40.45,40.48,40.44,40.46,22200.0,29.2821,29.3038,29.2748,29.2893,22200.0
2009-08-04 15:05:00,40.46,40.51,40.45,40.45,11100.0,29.2893,29.3255,29.2821,29.2821,11100.0
2009-08-04 15:10:00,40.47,40.48,40.42,40.44,20500.0,29.2965,29.3038,29.2603,29.2748,20500.0
2009-08-04 15:15:00,40.43,40.48,40.41,40.48,14400.0,29.2676,29.3038,29.2531,29.3038,14400.0
2009-08-04 15:20:00,40.49,40.53,40.48,40.51,16900.0,29.311,29.34,29.3038,29.3255,16900.0
2009-08-04 15:25:00,40.5,40.52,40.5,40.51,14400.0,29.3182,29.3327,29.3182,29.3255,14400.0
2009-08-04 15:30:00,40.51,40.52,40.45,40.46,39600.0,29.3255,29.3327,29.2821,29.2893,39600.0
2009-08-04 15:35:00,40.46,40.54,40.45,40.53,27500.0,29.2893,29.3472,29.2821,29.34,27500.0
2009-08-04 15:40:00,40.52,40.55,40.48,40.53,66500.0,29.3327,29.3544,29.3038,29.34,66500.0
2009-08-04 15:45:00,40.53,40.55,40.5,40.51,50100.0,29.34,29.3544,29.3182,29.3255,50100.0
2009-08-04 15:50:00,40.51,40.54,40.5,40.53,36500.0,29.3255,29.3472,29.3182,29.34,36500.0
2009-08-04 15:55:00,40.53,40.55,40.5,40.54,70500.0,29.34,29.3544,29.3182,29.3472,70500.0
2009-08-05 09:30:00,40.84,40.84,40.44,40.46,26500.0,29.5644,29.5644,29.2748,29.2893,26500.0
2009-08-05 09:35:00,40.43,40.61,40.4,40.45,32100.0,29.2676,29.3979,29.2459,29.2821,32100.0
2009-08-05 09:40:00,40.43,40.43,40.1,40.11,40900.0,29.2676,29.2676,29.0287,29.0359,40900.0
2009-08-05 09:45:00,40.13,40.21,40.02,40.12,42300.0,29.0504,29.1083,28.9708,29.0432,42300.0
2009-08-05 09:50:00,40.12,40.15,40.05,40.15,27600.0,29.0432,29.0649,28.9925,29.0649,27600.0
2009-08-05 09:55:00,40.14,40.29,40.14,40.28,24800.0,29.0576,29.1662,29.0576,29.159,24800.0
2009-08-05 10:00:00,40.29,40.29,40.11,40.13,39600.0,29.1662,29.1662,29.0359,29.0504,39600.0
2009-08-05 10:05:00,40.12,40.26,40.11,40.18,17000.0,29.0432,29.1445,29.0359,29.0866,17000.0
2009-08-05 10:10:00,40.16,40.17,40.12,40.15,11300.0,29.0721,29.0794,29.0432,29.0649,11300.0
2009-08-05 10:15:00,40.15,40.15,40.07,40.13,11300.0,29.0649,29.0649,29.007,29.0504,11300.0
2009-08-05 10:20:00,40.14,40.38,40.14,40.28,19600.0,29.0576,29.2314,29.0576,29.159,19600.0
2009-08-05 10:25:00,40.29,40.33,40.2,40.22,9200.0,29.1662,29.1952,29.1011,29.1156,9200.0
2009-08-05 10:30:00,40.21,40.24,40.14,40.15,20500.0,29.1083,29.13,29.0576,29.0649,20500.0
2009-08-05 10:35:00,40.13,40.15,40.05,40.05,19200.0,29.0504,29.0649,28.9925,28.9925,19200.0
2009-08-05 10:40:00,40.05,40.09,40.03,40.03,14000.0,28.9925,29.0214,28.978,28.978,14000.0
2009-08-05 10:45:00,40.01,40.06,39.98,40.04,26000.0,28.9635,28.9997,28.9418,28.9853,26000.0
2009-08-05 10:50:00,40.05,40.11,40.04,40.11,11100.0,28.9925,29.0359,28.9853,29.0359,11100.0
2009-08-05 10:55:00,40.11,40.16,40.08,40.1,34200.0,29.0359,29.0721,29.0142,29.0287,34200.0
2009-08-05 11:00:00,40.11,40.17,40.11,40.16,16800.0,29.0359,29.0794,29.0359,29.0721,16800.0
2009-08-05 11:05:00,40.16,40.2,40.13,40.19,11400.0,29.0721,29.1011,29.0504,29.0938,11400.0
2009-08-05 11:10:00,40.19,40.25,40.19,40.19,17900.0,29.0938,29.1373,29.0938,29.0938,17900.0
2009-08-05 11:15:00,40.2,40.23,40.16,40.2,15100.0,29.1011,29.1228,29.0721,29.1011,15100.0
2009-08-05 11:20:00,40.21,40.28,40.2,40.21,17900.0,29.1083,29.159,29.1011,29.1083,17900.0
2009-08-05 11:25:00,40.21,40.32,40.2,40.28,15100.0,29.1083,29.1879,29.1011,29.159,15100.0
2009-08-05 11:30:00,40.28,40.28,40.21,40.22,13100.0,29.159,29.159,29.1083,29.1156,13100.0
2009-08-05 11:35:00,40.23,40.27,40.15,40.16,20200.0,29.1228,29.1517,29.0649,29.0721,20200.0
2009-08-05 11:40:00,40.17,40.18,40.15,40.18,13700.0,29.0794,29.0866,29.0649,29.0866,13700.0
2009-08-05 11:45:00,40.2,40.2,40.15,40.15,8600.0,29.1011,29.1011,29.0649,29.0649,8600.0
2009-08-05 11:50:00,40.15,40.21,40.15,40.17,14300.0,29.0649,29.1083,29.0649,29.0794,14300.0
2009-08-05 11:55:00,40.17,40.18,40.16,40.16,7500.0,29.0794,29.0866,29.0721,29.0721,7500.0
2009-08-05 12:00:00,40.15,40.16,40.14,40.16,9400.0,29.0649,29.0721,29.0576,29.0721,9400.0
2009-08-05 12:05:00,40.16,40.16,40.14,40.15,9100.0,29.0721,29.0721,29.0576,29.0649,9100.0
2009-08-05 12:10:00,40.15,40.19,40.15,40.19,9700.0,29.0649,29.0938,29.0649,29.0938,9700.0
2009-08-05 12:15:00,40.18,40.2,40.16,40.19,8400.0,29.0866,29.1011,29.0721,29.0938,8400.0
2009-08-05 12:20:00,40.2,40.2,40.16,40.17,10100.0,29.1011,29.1011,29.0721,29.0794,10100.0
2009-08-05 12:25:00,40.18,40.18,40.16,40.18,11300.0,29.0866,29.0866,29.0721,29.0866,11300.0
2009-08-05 12:30:00,40.18,40.18,40.14,40.14,11100.0,29.0866,29.0866,29.0576,29.0576,11100.0
2009-08-05 12:35:00,40.15,40.16,40.14,40.15,19900.0,29.0649,29.0721,29.0576,29.0649,19900.0
2009-08-05 12:40:00,40.15,40.16,40.09,40.1,5200.0,29.0649,29.0721,29.0214,29.0287,5200.0
2009-08-05 12:45:00,40.1,40.13,40.09,40.12,6600.0,29.0287,29.0504,29.0214,29.0432,6600.0
2009-08-05 12:50:00,40.12,40.18,40.12,40.16,7300.0,29.0432,29.0866,29.0432,29.0721,7300.0
2009-08-05 12:55:00,40.16,40.18,40.13,40.14,8900.0,29.0721,29.0866,29.0504,29.0576,8900.0
2009-08-05 13:00:00,40.14,40.14,40.1,40.11,9200.0,29.0576,29.0576,29.0287,29.0359,9200.0
2009-08-05 13:05:00,40.11,40.11,40.05,40.09,13400.0,29.0359,29.0359,28.9925,29.0214,13400.0
2009-08-05 13:10:00,40.08,40.13,40.08,40.09,5800.0,29.0142,29.0504,29.0142,29.0214,5800.0
2009-08-05 13:15:00,40.09,40.14,40.09,40.11,7600.0,29.0214,29.0576,29.0214,29.0359,7600.0
2009-08-05 13:20:00,40.11,40.14,40.09,40.14,9800.0,29.0359,29.0576,29.0214,29.0576,9800.0
2009-08-05 13:25:00,40.14,40.24,40.13,40.19,27300.0,29.0576,29.13,29.0504,29.0938,27300.0
2009-08-05 13:30:00,40.2,40.22,40.19,40.22,9700.0,29.1011,29.1156,29.0938,29.1156,9700.0
2009-08-05 13:35:00,40.22,40.22,40.17,40.18,24000.0,29.1156,29.1156,29.0794,29.0866,24000.0
2009-08-05 13:40:00,40.18,40.2,40.17,40.19,10800.0,29.0866,29.1011,29.0794,29.0938,10800.0
2009-08-05 13:45:00,40.18,40.19,40.12,40.15,78300.0,29.0866,29.0938,29.0432,29.0649,78300.0
2009-08-05 13:50:00,40.16,40.17,40.15,40.15,11400.0,29.0721,29.0794,29.0649,29.0649,11400.0
2009-08-05 13:55:00,40.14,40.16,40.13,40.15,13000.0,29.0576,29.0721,29.0504,29.0649,13000.0
2009-08-05 14:00:00,40.14,40.17,40.08,40.17,24500.0,29.0576,29.0794,29.0142,29.0794,24500.0
2009-08-05 14:05:00,40.18,40.2,40.17,40.17,7400.0,29.0866,29.1011,29.0794,29.0794,7400.0
2009-08-05 14:10:00,40.18,40.19,40.17,40.17,5000.0,29.0866,29.0938,29.0794,29.0794,5000.0
2009-08-05 14:15:00,40.18,40.19,40.13,40.14,13900.0,29.0866,29.0938,29.0504,29.0576,13900.0
2009-08-05 14:20:00,40.14,40.16,40.13,40.15,13600.0,29.0576,29.0721,29.0504,29.0649,13600.0
2009-08-05 14:25:00,40.16,40.16,40.13,40.15,15000.0,29.0721,29.0721,29.0504,29.0649,15000.0
2009-08-05 14:30:00,40.15,40.16,40.13,40.15,11500.0,29.0649,29.0721,29.0504,29.0649,11500.0
2009-08-05 14:35:00,40.15,40.2,40.15,40.19,18300.0,29.0649,29.1011,29.0649,29.0938,18300.0
2009-08-05 14:40:00,40.19,40.29,40.19,40.26,36500.0,29.0938,29.1662,29.0938,29.1445,36500.0
2009-08-05 14:45:00,40.28,40.33,40.27,40.31,18700.0,29.159,29.1952,29.1517,29.1807,18700.0
2009-08-05 14:50:00,40.32,40.32,40.28,40.3,17200.0,29.1879,29.1879,29.159,29.1735,17200.0
2009-08-05 14:55:00,40.3,40.35,40.29,40.34,25100.0,29.1735,29.2097,29.1662,29.2024,25100.0
2009-08-05 15:00:00,40.35,40.35,40.32,40.35,24600.0,29.2097,29.2097,29.1879,29.2097,24600.0
2009-08-05 15:05:00,40.34,40.42,40.34,40.34,33200.0,29.2024,29.2603,29.2024,29.2024,33200.0
2009-08-05 15:10:00,40.34,40.5,40.32,40.46,88100.0,29.2024,29.3182,29.1879,29.2893,88100.0
2009-08-05 15:15:00,40.46,40.46,40.43,40.43,10700.0,29.2893,29.2893,29.2676,29.2676,10700.0
2009-08-05 15:20:00,40.43,40.44,40.36,40.37,21300.0,29.2676,29.2748,29.2169,29.2241,21300.0
2009-08-05 15:25:00,40.37,40.4,40.32,40.33,34200.0,29.2241,29.2459,29.1879,29.1952,34200.0
2009-08-05 15:30:00,40.33,40.33,40.23,40.28,48700.0,29.1952,29.1952,29.1228,29.159,48700.0
2009-08-05 15:35:00,40.28,40.3,40.24,40.24,38500.0,29.159,29.1735,29.13,29.13,38500.0
2009-08-05 15:40:00,40.23,40.24,40.15,40.17,74600.0,29.1228,29.13,29.0649,29.0794,74600.0
2009-08-05 15:45:00,40.17,40.17,40.11,40.14,60600.0,29.0794,29.0794,29.0359,29.0576,60600.0
2009-08-05 15:50:00,40.14,40.16,40.07,40.08,86000.0,29.0576,29.0721,29.007,29.0142,86000.0
2009-08-05 15:55:00,40.07,40.13,40.07,40.11,177400.0,29.007,29.0504,29.007,29.0359,177400.0
2009-08-06 09:30:00,40.17,40.31,39.75,39.94,40000.0,29.0794,29.1807,28.7753,28.9129,40000.0
2009-08-06 09:35:00,39.93,39.97,39.76,39.76,69800.0,28.9056,28.9346,28.7826,28.7826,69800.0
2009-08-06 09:40:00,39.76,39.88,39.67,39.78,32400.0,28.7826,28.8694,28.7174,28.797,32400.0
2009-08-06 09:45:00,39.75,39.96,39.69,39.9,31800.0,28.7753,28.9273,28.7319,28.8839,31800.0
2009-08-06 09:50:00,39.88,39.98,39.86,39.93,31200.0,28.8694,28.9418,28.8549,28.9056,31200.0
2009-08-06 09:55:00,39.96,39.97,39.86,39.91,23700.0,28.9273,28.9346,28.8549,28.8911,23700.0
2009-08-06 10:00:00,39.9,40.13,39.88,40.13,36600.0,28.8839,29.0504,28.8694,29.0504,36600.0
2009-08-06 10:05:00,40.11,40.21,40.05,40.2,22700.0,29.0359,29.1083,28.9925,29.1011,22700.0
2009-08-06 10:10:00,40.2,40.27,40.19,40.24,46200.0,29.1011,29.1517,29.0938,29.13,46200.0
2009-08-06 10:15:00,40.23,40.32,40.18,40.29,53500.0,29.1228,29.1879,29.0866,29.1662,53500.0
2009-08-06 10:20:00,40.28,40.29,40.11,40.17,38300.0,29.159,29.1662,29.0359,29.0794,38300.0
2009-08-06 10:25:00,40.18,40.18,40.07,40.08,32400.0,29.0866,29.0866,29.007,29.0142,32400.0
2009-08-06 10:30:00,40.08,40.09,39.95,39.96,47000.0,29.0142,29.0214,28.9201,28.9273,47000.0
2009-08-06 10:35:00,39.96,39.97,39.89,39.91,34200.0,28.9273,28.9346,28.8767,28.8911,34200.0
2009-08-06 10:40:00,39.91,39.94,39.87,39.93,32000.0,28.8911,28.9129,28.8622,28.9056,32000.0
2009-08-06 10:45:00,39.93,40.08,39.93,40.04,35700.0,28.9056,29.0142,28.9056,28.9853,35700.0
2009-08-06 10:50:00,40.04,40.08,40.04,40.06,16300.0,28.9853,29.0142,28.9853,28.9997,16300.0
2009-08-06 10:55:00,40.06,40.07,40.05,40.06,17500.0,28.9997,29.007,28.9925,28.9997,17500.0
2009-08-06 11:00:00,40.06,40.08,40.04,40.05,28200.0,28.9997,29.0142,28.9853,28.9925,28200.0
2009-08-06 11:05:00,40.07,40.12,40.04,40.11,24900.0,29.007,29.0432,28.9853,29.0359,24900.0
2009-08-06 11:10:00,40.11,40.12,40.07,40.1,9400.0,29.0359,29.0432,29.007,29.0287,9400.0
2009-08-06 11:15:00,40.1,40.16,40.1,40.16,20500.0,29.0287,29.0721,29.0287,29.0721,20500.0
2009-08-06 11:20:00,40.16,40.2,40.16,40.19,22300.0,29.0721,29.1011,29.0721,29.0938,22300.0
2009-08-06 11:25:00,40.19,40.25,40.18,40.22,23100.0,29.0938,29.1373,29.0866,29.1156,23100.0
2009-08-06 11:30:00,40.21,40.22,40.17,40.2,18800.0,29.1083,29.1156,29.0794,29.1011,18800.0
2009-08-06 11:35:00,40.2,40.2,40.19,40.2,23200.0,29.1011,29.1011,29.0938,29.1011,23200.0
2009-08-06 11:40:00,40.2,40.2,40.14,40.14,19400.0,29.1011,29.1011,29.0576,29.0576,19400.0
2009-08-06 11:45:00,40.15,40.16,40.12,40.16,29800.0,29.0649,29.0721,29.0432,29.0721,29800.0
2009-08-06 11:50:00,40.15,40.22,40.15,40.19,29900.0,29.0649,29.1156,29.0649,29.0938,29900.0
2009-08-06 11:55:00,40.19,40.19,40.15,40.16,18200.0,29.0938,29.0938,29.0649,29.0721,18200.0
2009-08-06 12:00:00,40.16,40.16,40.13,40.15,19600.0,29.0721,29.0721,29.0504,29.0649,19600.0
2009-08-06 12:05:00,40.14,40.15,40.14,40.15,18100.0,29.0576,29.0649,29.0576,29.0649,18100.0
2009-08-06 12:10:00,40.15,40.2,40.15,40.19,26400.0,29.0649,29.1011,29.0649,29.0938,26400.0
2009-08-06 12:15:00,40.19,40.2,40.17,40.2,19300.0,29.0938,29.1011,29.0794,29.1011,19300.0
2009-08-06 12:20:00,40.2,40.26,40.19,40.25,17900.0,29.1011,29.1445,29.0938,29.1373,17900.0
2009-08-06 12:25:00,40.25,40.27,40.25,40.27,14100.0,29.1373,29.1517,29.1373,29.1517,14100.0
2009-08-06 12:30:00,40.27,40.27,40.22,40.22,16400.0,29.1517,29.1517,29.1156,29.1156,16400.0
2009-08-06 12:35:00,40.22,40.23,40.18,40.19,13000.0,29.1156,29.1228,29.0866,29.0938,13000.0
2009-08-06 12:40:00,40.19,40.19,40.12,40.12,11200.0,29.0938,29.0938,29.0432,29.0432,11200.0
2009-08-06 12:45:00,40.12,40.13,40.1,40.1,14000.0,29.0432,29.0504,29.0287,29.0287,14000.0
2009-08-06 12:50:00,40.1,40.14,40.1,40.14,13800.0,29.0287,29.0576,29.0287,29.0576,13800.0
2009-08-06 12:55:00,40.14,40.2,40.13,40.2,19900.0,29.0576,29.1011,29.0504,29.1011,19900.0
2009-08-06 13:00:00,40.19,40.22,40.19,40.21,28900.0,29.0938,29.1156,29.0938,29.1083,28900.0
2009-08-06 13:05:00,40.2,40.24,40.2,40.24,16900.0,29.1011,29.13,29.1011,29.13,16900.0
2009-08-06 13:10:00,40.24,40.25,40.23,40.25,13700.0,29.13,29.1373,29.1228,29.1373,13700.0
2009-08-06 13:15:00,40.25,40.27,40.24,40.27,14600.0,29.1373,29.1517,29.13,29.1517,14600.0
2009-08-06 13:20:00,40.26,40.3,40.26,40.29,22300.0,29.1445,29.1735,29.1445,29.1662,22300.0
2009-08-06 13:25:00,40.29,40.32,40.27,40.31,16700.0,29.1662,29.1879,29.1517,29.1807,16700.0
2009-08-06 13:30:00,40.31,40.35,40.31,40.32,40600.0,29.1807,29.2097,29.1807,29.1879,40600.0
2009-08-06 13:35:00,40.34,40.36,40.33,40.35,26700.0,29.2024,29.2169,29.1952,29.2097,26700.0
2009-08-06 13:40:00,40.35,40.35,40.29,40.3,18900.0,29.2097,29.2097,29.1662,29.1735,18900.0
2009-08-06 13:45:00,40.3,40.35,40.29,40.33,14200.0,29.1735,29.2097,29.1662,29.1952,14200.0
2009-08-06 13:50:00,40.33,40.34,40.28,40.32,20900.0,29.1952,29.2024,29.159,29.1879,20900.0
2009-08-06 13:55:00,40.32,40.36,40.32,40.35,17500.0,29.1879,29.2169,29.1879,29.2097,17500.0
2009-08-06 14:00:00,40.36,40.36,40.31,40.33,18500.0,29.2169,29.2169,29.1807,29.1952,18500.0
2009-08-06 14:05:00,40.34,40.34,40.28,40.33,25000.0,29.2024,29.2024,29.159,29.1952,25000.0
2009-08-06 14:10:00,40.32,40.35,40.31,40.35,15600.0,29.1879,29.2097,29.1807,29.2097,15600.0
2009-08-06 14:15:00,40.35,40.38,40.34,40.38,20500.0,29.2097,29.2314,29.2024,29.2314,20500.0
2009-08-06 14:20:00,40.38,40.39,40.37,40.39,15300.0,29.2314,29.2386,29.2241,29.2386,15300.0
2009-08-06 14:25:00,40.39,40.43,40.39,40.43,30200.0,29.2386,29.2676,29.2386,29.2676,30200.0
2009-08-06 14:30:00,40.42,40.42,40.38,40.4,18800.0,29.2603,29.2603,29.2314,29.2459,18800.0
2009-08-06 14:35:00,40.4,40.4,40.38,40.39,21500.0,29.2459,29.2459,29.2314,29.2386,21500.0
2009-08-06 14:40:00,40.39,40.39,40.36,40.36,19500.0,29.2386,29.2386,29.2169,29.2169,19500.0
2009-08-06 14:45:00,40.36,40.43,40.35,40.43,57300.0,29.2169,29.2676,29.2097,29.2676,57300.0
2009-08-06 14:50:00,40.41,40.43,40.35,40.39,52100.0,29.2531,29.2676,29.2097,29.2386,52100.0
2009-08-06 14:55:00,40.39,40.43,40.37,40.37,26500.0,29.2386,29.2676,29.2241,29.2241,26500.0
2009-08-06 15:00:00,40.38,40.42,40.34,40.37,36300.0,29.2314,29.2603,29.2024,29.2241,36300.0
2009-08-06 15:05:00,40.39,40.39,40.37,40.38,17200.0,29.2386,29.2386,29.2241,29.2314,17200.0
2009-08-06 15:10:00,40.38,40.38,40.33,40.37,19200.0,29.2314,29.2314,29.1952,29.2241,19200.0
2009-08-06 15:15:00,40.37,40.41,40.37,40.4,28000.0,29.2241,29.2531,29.2241,29.2459,28000.0
2009-08-06 15:20:00,40.4,40.42,40.36,40.41,34600.0,29.2459,29.2603,29.2169,29.2531,34600.0
2009-08-06 15:25:00,40.4,40.43,40.36,40.41,34700.0,29.2459,29.2676,29.2169,29.2531,34700.0
2009-08-06 15:30:00,40.41,40.42,40.36,40.39,41400.0,29.2531,29.2603,29.2169,29.2386,41400.0
2009-08-06 15:35:00,40.39,40.44,40.38,40.43,31400.0,29.2386,29.2748,29.2314,29.2676,31400.0
2009-08-06 15:40:00,40.44,40.46,40.42,40.44,46300.0,29.2748,29.2893,29.2603,29.2748,46300.0
2009-08-06 15:45:00,40.45,40.47,40.41,40.44,38300.0,29.2821,29.2965,29.2531,29.2748,38300.0
2009-08-06 15:50:00,40.44,40.47,40.38,40.4,73000.0,29.2748,29.2965,29.2314,29.2459,73000.0
2009-08-06 15:55:00,40.41,40.48,40.39,40.43,60800.0,29.2531,29.3038,29.2386,29.2676,60800.0
2009-08-07 09:30:00,40.53,40.63,40.48,40.56,23900.0,29.34,29.4124,29.3038,29.3617,23900.0
2009-08-07 09:35:00,40.56,40.75,40.53,40.65,41000.0,29.3617,29.4992,29.34,29.4268,41000.0
2009-08-07 09:40:00,40.65,40.65,40.38,40.53,28700.0,29.4268,29.4268,29.2314,29.34,28700.0
2009-08-07 09:45:00,40.53,40.54,40.43,40.5,15500.0,29.34,29.3472,29.2676,29.3182,15500.0
2009-08-07 09:50:00,40.48,40.56,40.45,40.49,27600.0,29.3038,29.3617,29.2821,29.311,27600.0
2009-08-07 09:55:00,40.47,40.49,40.34,40.34,17600.0,29.2965,29.311,29.2024,29.2024,17600.0
2009-08-07 10:00:00,40.34,40.34,40.14,40.17,31400.0,29.2024,29.2024,29.0576,29.0794,31400.0
2009-08-07 10:05:00,40.18,40.21,40.16,40.18,27600.0,29.0866,29.1083,29.0721,29.0866,27600.0
2009-08-07 10:10:00,40.19,40.26,40.17,40.17,21400.0,29.0938,29.1445,29.0794,29.0794,21400.0
2009-08-07 10:15:00,40.17,40.31,40.16,40.26,32600.0,29.0794,29.1807,29.0721,29.1445,32600.0
2009-08-07 10:20:00,40.25,40.26,40.16,40.19,24500.0,29.1373,29.1445,29.0721,29.0938,24500.0
2009-08-07 10:25:00,40.19,40.24,40.16,40.17,16500.0,29.0938,29.13,29.0721,29.0794,16500.0
2009-08-07 10:30:00,40.17,40.18,40.12,40.12,25100.0,29.0794,29.0866,29.0432,29.0432,25100.0
2009-08-07 10:35:00,40.12,40.2,40.12,40.18,31700.0,29.0432,29.1011,29.0432,29.0866,31700.0
2009-08-07 10:40:00,40.19,40.21,40.14,40.14,29900.0,29.0938,29.1083,29.0576,29.0576,29900.0
2009-08-07 10:45:00,40.14,40.25,40.14,40.18,21200.0,29.0576,29.1373,29.0576,29.0866,21200.0
2009-08-07 10:50:00,40.18,40.18,40.13,40.14,13200.0,29.0866,29.0866,29.0504,29.0576,13200.0
2009-08-07 10:55:00,40.13,40.26,40.12,40.24,29900.0,29.0504,29.1445,29.0432,29.13,29900.0
2009-08-07 11:00:00,40.24,40.27,40.22,40.25,16700.0,29.13,29.1517,29.1156,29.1373,16700.0
2009-08-07 11:05:00,40.25,40.25,40.17,40.19,20600.0,29.1373,29.1373,29.0794,29.0938,20600.0
2009-08-07 11:10:00,40.19,40.2,40.15,40.17,13100.0,29.0938,29.1011,29.0649,29.0794,13100.0
2009-08-07 11:15:00,40.17,40.17,40.11,40.12,19400.0,29.0794,29.0794,29.0359,29.0432,19400.0
2009-08-07 11:20:00,40.11,40.12,40.06,40.08,41400.0,29.0359,29.0432,28.9997,29.0142,41400.0
2009-08-07 11:25:00,40.09,40.14,40.04,40.08,38400.0,29.0214,29.0576,28.9853,29.0142,38400.0
2009-08-07 11:30:00,40.08,40.13,40.08,40.1,73600.0,29.0142,29.0504,29.0142,29.0287,73600.0
2009-08-07 11:35:00,40.1,40.11,40.08,40.09,29300.0,29.0287,29.0359,29.0142,29.0214,29300.0
2009-08-07 11:40:00,40.08,40.09,39.98,39.99,54700.0,29.0142,29.0214,28.9418,28.9491,54700.0
2009-08-07 11:45:00,39.99,40.01,39.9,39.9,55300.0,28.9491,28.9635,28.8839,28.8839,55300.0
2009-08-07 11:50:00,39.9,39.91,39.86,39.86,60000.0,28.8839,28.8911,28.8549,28.8549,60000.0
2009-08-07 11:55:00,39.86,39.89,39.84,39.84,33500.0,28.8549,28.8767,28.8405,28.8405,33500.0
2009-08-07 12:00:00,39.84,39.84,39.77,39.79,44800.0,28.8405,28.8405,28.7898,28.8043,44800.0
2009-08-07 12:05:00,39.78,39.79,39.65,39.66,95700.0,28.797,28.8043,28.7029,28.7102,95700.0
2009-08-07 12:10:00,39.66,39.66,39.6,39.62,70300.0,28.7102,28.7102,28.6667,28.6812,70300.0
2009-08-07 12:15:00,39.63,39.79,39.63,39.79,41400.0,28.6884,28.8043,28.6884,28.8043,41400.0
2009-08-07 12:20:00,39.78,39.84,39.78,39.83,34300.0,28.797,28.8405,28.797,28.8332,34300.0
2009-08-07 12:25:00,39.83,39.93,39.83,39.92,15600.0,28.8332,28.9056,28.8332,28.8984,15600.0
2009-08-07 12:30:00,39.92,39.98,39.92,39.98,11600.0,28.8984,28.9418,28.8984,28.9418,11600.0
2009-08-07 12:35:00,39.98,40.0,39.97,40.0,17000.0,28.9418,28.9563,28.9346,28.9563,17000.0
2009-08-07 12:40:00,40.0,40.05,39.99,40.01,48400.0,28.9563,28.9925,28.9491,28.9635,48400.0
2009-08-07 12:45:00,40.01,40.05,40.0,40.03,38000.0,28.9635,28.9925,28.9563,28.978,38000.0
2009-08-07 12:50:00,40.02,40.06,40.02,40.05,35400.0,28.9708,28.9997,28.9708,28.9925,35400.0
2009-08-07 12:55:00,40.05,40.05,40.04,40.04,10200.0,28.9925,28.9925,28.9853,28.9853,10200.0
2009-08-07 13:00:00,40.05,40.06,40.02,40.02,30900.0,28.9925,28.9997,28.9708,28.9708,30900.0
2009-08-07 13:05:00,40.02,40.05,40.01,40.05,19300.0,28.9708,28.9925,28.9635,28.9925,19300.0
2009-08-07 13:10:00,40.04,40.12,40.04,40.12,28300.0,28.9853,29.0432,28.9853,29.0432,28300.0
2009-08-07 13:15:00,40.12,40.2,40.11,40.2,82500.0,29.0432,29.1011,29.0359,29.1011,82500.0
2009-08-07 13:20:00,40.21,40.23,40.2,40.2,12700.0,29.1083,29.1228,29.1011,29.1011,12700.0
2009-08-07 13:25:00,40.2,40.23,40.2,40.21,36700.0,29.1011,29.1228,29.1011,29.1083,36700.0
2009-08-07 13:30:00,40.22,40.28,40.22,40.25,20400.0,29.1156,29.159,29.1156,29.1373,20400.0
2009-08-07 13:35:00,40.25,40.3,40.25,40.3,11700.0,29.1373,29.1735,29.1373,29.1735,11700.0
2009-08-07 13:40:00,40.3,40.31,40.25,40.27,19100.0,29.1735,29.1807,29.1373,29.1517,19100.0
2009-08-07 13:45:00,40.26,40.31,40.26,40.3,38100.0,29.1445,29.1807,29.1445,29.1735,38100.0
2009-08-07 13:50:00,40.31,40.33,40.29,40.32,16800.0,29.1807,29.1952,29.1662,29.1879,16800.0
2009-08-07 13:55:00,40.32,40.32,40.27,40.28,40500.0,29.1879,29.1879,29.1517,29.159,40500.0
2009-08-07 14:00:00,40.28,40.31,40.27,40.29,30500.0,29.159,29.1807,29.1517,29.1662,30500.0
2009-08-07 14:05:00,40.3,40.31,40.27,40.27,36900.0,29.1735,29.1807,29.1517,29.1517,36900.0
2009-08-07 14:10:00,40.28,40.29,40.25,40.29,21500.0,29.159,29.1662,29.1373,29.1662,21500.0
2009-08-07 14:15:00,40.29,40.31,40.28,40.28,17100.0,29.1662,29.1807,29.159,29.159,17100.0
2009-08-07 14:20:00,40.28,40.31,40.27,40.28,39500.0,29.159,29.1807,29.1517,29.159,39500.0
2009-08-07 14:25:00,40.27,40.27,40.23,40.24,34000.0,29.1517,29.1517,29.1228,29.13,34000.0
2009-08-07 14:30:00,40.24,40.25,40.22,40.22,28200.0,29.13,29.1373,29.1156,29.1156,28200.0
2009-08-07 14:35:00,40.23,40.26,40.22,40.25,31800.0,29.1228,29.1445,29.1156,29.1373,31800.0
2009-08-07 14:40:00,40.26,40.29,40.24,40.25,25800.0,29.1445,29.1662,29.13,29.1373,25800.0
2009-08-07 14:45:00,40.24,40.26,40.19,40.21,36400.0,29.13,29.1445,29.0938,29.1083,36400.0
2009-08-07 14:50:00,40.21,40.21,40.17,40.2,21400.0,29.1083,29.1083,29.0794,29.1011,21400.0
2009-08-07 14:55:00,40.19,40.21,40.19,40.21,32900.0,29.0938,29.1083,29.0938,29.1083,32900.0
2009-08-07 15:00:00,40.2,40.21,40.17,40.18,45700.0,29.1011,29.1083,29.0794,29.0866,45700.0
2009-08-07 15:05:00,40.18,40.21,40.17,40.19,26000.0,29.0866,29.1083,29.0794,29.0938,26000.0
2009-08-07 15:10:00,40.2,40.22,40.19,40.2,17700.0,29.1011,29.1156,29.0938,29.1011,17700.0
2009-08-07 15:15:00,40.21,40.26,40.19,40.26,41100.0,29.1083,29.1445,29.0938,29.1445,41100.0
2009-08-07 15:20:00,40.25,40.31,40.23,40.3,28500.0,29.1373,29.1807,29.1228,29.1735,28500.0
2009-08-07 15:25:00,40.3,40.36,40.29,40.35,38700.0,29.1735,29.2169,29.1662,29.2097,38700.0
2009-08-07 15:30:00,40.35,40.41,40.33,40.39,63700.0,29.2097,29.2531,29.1952,29.2386,63700.0
2009-08-07 15:35:00,40.4,40.4,40.28,40.29,29000.0,29.2459,29.2459,29.159,29.1662,29000.0
2009-08-07 15:40:00,40.3,40.3,40.24,40.27,26900.0,29.1735,29.1735,29.13,29.1517,26900.0
2009-08-07 15:45:00,40.26,40.27,40.21,40.26,33000.0,29.1445,29.1517,29.1083,29.1445,33000.0
2009-08-07 15:50:00,40.25,40.3,40.25,40.3,61300.0,29.1373,29.1735,29.1373,29.1735,61300.0
2009-08-07 15:55:00,40.3,40.3,40.18,40.19,104700.0,29.1735,29.1735,29.0866,29.0938,104700.0
2009-08-10 09:30:00,40.13,40.14,39.75,40.04,16900.0,29.0504,29.0576,28.7753,28.9853,16900.0
2009-08-10 09:35:00,40.04,40.09,39.91,39.98,12600.0,28.9853,29.0214,28.8911,28.9418,12600.0
2009-08-10 09:40:00,39.97,39.97,39.8,39.82,14300.0,28.9346,28.9346,28.8115,28.826,14300.0
2009-08-10 09:45:00,39.83,39.85,39.8,39.82,5900.0,28.8332,28.8477,28.8115,28.826,5900.0
2009-08-10 09:50:00,39.83,39.83,39.8,39.82,12800.0,28.8332,28.8332,28.8115,28.826,12800.0
2009-08-10 09:55:00,39.81,39.84,39.77,39.79,28700.0,28.8188,28.8405,28.7898,28.8043,28700.0
2009-08-10 10:00:00,39.78,39.79,39.72,39.73,19600.0,28.797,28.8043,28.7536,28.7608,19600.0
2009-08-10 10:05:00,39.74,39.77,39.72,39.73,17500.0,28.7681,28.7898,28.7536,28.7608,17500.0
2009-08-10 10:10:00,39.73,39.74,39.66,39.69,17200.0,28.7608,28.7681,28.7102,28.7319,17200.0
2009-08-10 10:15:00,39.69,39.76,39.67,39.76,9400.0,28.7319,28.7826,28.7174,28.7826,9400.0
2009-08-10 10:20:00,39.75,39.83,39.75,39.83,9000.0,28.7753,28.8332,28.7753,28.8332,9000.0
2009-08-10 10:25:00,39.83,39.83,39.78,39.82,14700.0,28.8332,28.8332,28.797,28.826,14700.0
2009-08-10 10:30:00,39.81,39.83,39.8,39.82,12000.0,28.8188,28.8332,28.8115,28.826,12000.0
2009-08-10 10:35:00,39.82,39.84,39.81,39.83,11400.0,28.826,28.8405,28.8188,28.8332,11400.0
2009-08-10 10:40:00,39.84,39.87,39.81,39.87,6000.0,28.8405,28.8622,28.8188,28.8622,6000.0
2009-08-10 10:45:00,39.87,39.87,39.85,39.86,10600.0,28.8622,28.8622,28.8477,28.8549,10600.0
2009-08-10 10:50:00,39.85,39.9,39.82,39.82,15700.0,28.8477,28.8839,28.826,28.826,15700.0
2009-08-10 10:55:00,39.83,39.83,39.76,39.81,11200.0,28.8332,28.8332,28.7826,28.8188,11200.0
2009-08-10 11:00:00,39.81,39.85,39.78,39.85,7500.0,28.8188,28.8477,28.797,28.8477,7500.0
2009-08-10 11:05:00,39.85,39.86,39.81,39.81,12600.0,28.8477,28.8549,28.8188,28.8188,12600.0
2009-08-10 11:10:00,39.81,39.91,39.81,39.9,10300.0,28.8188,28.8911,28.8188,28.8839,10300.0
2009-08-10 11:15:00,39.9,39.93,39.89,39.91,16400.0,28.8839,28.9056,28.8767,28.8911,16400.0
2009-08-10 11:20:00,39.89,39.9,39.89,39.9,4500.0,28.8767,28.8839,28.8767,28.8839,4500.0
2009-08-10 11:25:00,39.9,39.9,39.89,39.9,2800.0,28.8839,28.8839,28.8767,28.8839,2800.0
2009-08-10 11:30:00,39.9,39.93,39.9,39.93,5200.0,28.8839,28.9056,28.8839,28.9056,5200.0
2009-08-10 11:35:00,39.93,39.98,39.93,39.98,10300.0,28.9056,28.9418,28.9056,28.9418,10300.0
2009-08-10 11:40:00,39.97,39.99,39.97,39.97,7300.0,28.9346,28.9491,28.9346,28.9346,7300.0
2009-08-10 11:45:00,39.97,39.98,39.94,39.95,5300.0,28.9346,28.9418,28.9129,28.9201,5300.0
2009-08-10 11:50:00,39.95,39.96,39.95,39.96,4100.0,28.9201,28.9273,28.9201,28.9273,4100.0
2009-08-10 11:55:00,39.96,39.96,39.95,39.95,5500.0,28.9273,28.9273,28.9201,28.9201,5500.0
2009-08-10 12:00:00,39.95,39.98,39.95,39.96,13800.0,28.9201,28.9418,28.9201,28.9273,13800.0
2009-08-10 12:05:00,39.97,39.98,39.96,39.97,10900.0,28.9346,28.9418,28.9273,28.9346,10900.0
2009-08-10 12:10:00,39.97,39.98,39.96,39.96,3900.0,28.9346,28.9418,28.9273,28.9273,3900.0
2009-08-10 12:15:00,39.97,39.97,39.96,39.97,1500.0,28.9346,28.9346,28.9273,28.9346,1500.0
2009-08-10 12:20:00,39.96,39.97,39.96,39.96,3200.0,28.9273,28.9346,28.9273,28.9273,3200.0
2009-08-10 12:25:00,39.96,39.97,39.95,39.97,8900.0,28.9273,28.9346,28.9201,28.9346,8900.0
2009-08-10 12:30:00,39.96,39.97,39.96,39.96,2200.0,28.9273,28.9346,28.9273,28.9273,2200.0
2009-08-10 12:35:00,39.97,39.97,39.95,39.96,8700.0,28.9346,28.9346,28.9201,28.9273,8700.0
2009-08-10 12:40:00,39.95,39.99,39.93,39.99,11900.0,28.9201,28.9491,28.9056,28.9491,11900.0
2009-08-10 12:45:00,39.99,39.99,39.98,39.99,7600.0,28.9491,28.9491,28.9418,28.9491,7600.0
2009-08-10 12:50:00,39.99,40.02,39.99,40.02,8600.0,28.9491,28.9708,28.9491,28.9708,8600.0
2009-08-10 12:55:00,40.02,40.02,40.01,40.02,7800.0,28.9708,28.9708,28.9635,28.9708,7800.0
2009-08-10 13:00:00,40.03,40.06,40.02,40.06,14800.0,28.978,28.9997,28.9708,28.9997,14800.0
2009-08-10 13:05:00,40.06,40.06,40.03,40.04,9500.0,28.9997,28.9997,28.978,28.9853,9500.0
2009-08-10 13:10:00,40.04,40.06,40.03,40.04,11900.0,28.9853,28.9997,28.978,28.9853,11900.0
2009-08-10 13:15:00,40.05,40.05,40.01,40.02,13600.0,28.9925,28.9925,28.9635,28.9708,13600.0
2009-08-10 13:20:00,40.02,40.04,40.0,40.04,24200.0,28.9708,28.9853,28.9563,28.9853,24200.0
2009-08-10 13:25:00,40.03,40.11,40.02,40.1,24400.0,28.978,29.0359,28.9708,29.0287,24400.0
2009-08-10 13:30:00,40.1,40.11,40.09,40.1,23200.0,29.0287,29.0359,29.0214,29.0287,23200.0
2009-08-10 13:35:00,40.09,40.1,40.08,40.1,6300.0,29.0214,29.0287,29.0142,29.0287,6300.0
2009-08-10 13:40:00,40.09,40.1,40.09,40.09,3300.0,29.0214,29.0287,29.0214,29.0214,3300.0
2009-08-10 13:45:00,40.09,40.12,40.09,40.1,14100.0,29.0214,29.0432,29.0214,29.0287,14100.0
2009-08-10 13:50:00,40.1,40.12,40.09,40.1,7000.0,29.0287,29.0432,29.0214,29.0287,7000.0
2009-08-10 13:55:00,40.11,40.13,40.11,40.12,6500.0,29.0359,29.0504,29.0359,29.0432,6500.0
2009-08-10 14:00:00,40.13,40.13,40.11,40.11,6300.0,29.0504,29.0504,29.0359,29.0359,6300.0
2009-08-10 14:05:00,40.11,40.13,40.1,40.13,13300.0,29.0359,29.0504,29.0287,29.0504,13300.0
2009-08-10 14:10:00,40.13,40.13,40.1,40.11,8600.0,29.0504,29.0504,29.0287,29.0359,8600.0
2009-08-10 14:15:00,40.11,40.12,40.07,40.09,12100.0,29.0359,29.0432,29.007,29.0214,12100.0
2009-08-10 14:20:00,40.09,40.11,40.09,40.09,10600.0,29.0214,29.0359,29.0214,29.0214,10600.0
2009-08-10 14:25:00,40.09,40.09,40.07,40.09,7800.0,29.0214,29.0214,29.007,29.0214,7800.0
2009-08-10 14:30:00,40.08,40.12,40.08,40.12,10700.0,29.0142,29.0432,29.0142,29.0432,10700.0
2009-08-10 14:35:00,40.11,40.14,40.1,40.11,11500.0,29.0359,29.0576,29.0287,29.0359,11500.0
2009-08-10 14:40:00,40.11,40.15,40.11,40.14,9400.0,29.0359,29.0649,29.0359,29.0576,9400.0
2009-08-10 14:45:00,40.14,40.15,40.14,40.14,4500.0,29.0576,29.0649,29.0576,29.0576,4500.0
2009-08-10 14:50:00,40.15,40.17,40.15,40.16,8900.0,29.0649,29.0794,29.0649,29.0721,8900.0
2009-08-10 14:55:00,40.15,40.2,40.15,40.2,13800.0,29.0649,29.1011,29.0649,29.1011,13800.0
2009-08-10 15:00:00,40.2,40.22,40.18,40.19,31800.0,29.1011,29.1156,29.0866,29.0938,31800.0
2009-08-10 15:05:00,40.2,40.22,40.18,40.22,22400.0,29.1011,29.1156,29.0866,29.1156,22400.0
2009-08-10 15:10:00,40.22,40.24,40.21,40.23,7200.0,29.1156,29.13,29.1083,29.1228,7200.0
2009-08-10 15:15:00,40.23,40.25,40.22,40.24,13400.0,29.1228,29.1373,29.1156,29.13,13400.0
2009-08-10 15:20:00,40.24,40.26,40.19,40.25,33000.0,29.13,29.1445,29.0938,29.1373,33000.0
2009-08-10 15:25:00,40.24,40.26,40.24,40.26,13800.0,29.13,29.1445,29.13,29.1445,13800.0
2009-08-10 15:30:00,40.25,40.28,40.25,40.27,19500.0,29.1373,29.159,29.1373,29.1517,19500.0
2009-08-10 15:35:00,40.26,40.3,40.25,40.29,31800.0,29.1445,29.1735,29.1373,29.1662,31800.0
2009-08-10 15:40:00,40.29,40.29,40.24,40.29,29600.0,29.1662,29.1662,29.13,29.1662,29600.0
2009-08-10 15:45:00,40.3,40.36,40.28,40.33,40800.0,29.1735,29.2169,29.159,29.1952,40800.0
2009-08-10 15:50:00,40.34,40.38,40.33,40.38,37400.0,29.2024,29.2314,29.1952,29.2314,37400.0
2009-08-10 15:55:00,40.37,40.41,40.34,40.41,71800.0,29.2241,29.2531,29.2024,29.2531,71800.0
2009-08-11 09:30:00,40.1,40.2,39.92,40.02,48900.0,29.0287,29.1011,28.8984,28.9708,48900.0
2009-08-11 09:35:00,40.03,40.23,40.03,40.15,15500.0,28.978,29.1228,28.978,29.0649,15500.0
2009-08-11 09:40:00,40.13,40.17,40.07,40.07,10400.0,29.0504,29.0794,29.007,29.007,10400.0
2009-08-11 09:45:00,40.06,40.07,39.88,40.01,25300.0,28.9997,29.007,28.8694,28.9635,25300.0
2009-08-11 09:50:00,40.01,40.1,39.99,40.09,7500.0,28.9635,29.0287,28.9491,29.0214,7500.0
2009-08-11 09:55:00,40.07,40.08,40.0,40.01,17400.0,29.007,29.0142,28.9563,28.9635,17400.0
2009-08-11 10:00:00,40.01,40.02,39.88,39.94,25200.0,28.9635,28.9708,28.8694,28.9129,25200.0
2009-08-11 10:05:00,39.94,40.05,39.94,40.01,7500.0,28.9129,28.9925,28.9129,28.9635,7500.0
2009-08-11 10:10:00,40.01,40.05,40.01,40.02,7300.0,28.9635,28.9925,28.9635,28.9708,7300.0
2009-08-11 10:15:00,40.02,40.03,39.95,39.95,14200.0,28.9708,28.978,28.9201,28.9201,14200.0
2009-08-11 10:20:00,39.94,39.97,39.94,39.97,9000.0,28.9129,28.9346,28.9129,28.9346,9000.0
2009-08-11 10:25:00,39.96,39.96,39.93,39.95,8900.0,28.9273,28.9273,28.9056,28.9201,8900.0
2009-08-11 10:30:00,39.94,39.96,39.91,39.92,15800.0,28.9129,28.9273,28.8911,28.8984,15800.0
2009-08-11 10:35:00,39.92,40.0,39.89,39.97,16000.0,28.8984,28.9563,28.8767,28.9346,16000.0
2009-08-11 10:40:00,39.97,40.0,39.95,39.95,5600.0,28.9346,28.9563,28.9201,28.9201,5600.0
2009-08-11 10:45:00,39.96,40.0,39.94,39.99,13500.0,28.9273,28.9563,28.9129,28.9491,13500.0
2009-08-11 10:50:00,40.0,40.08,40.0,40.08,16800.0,28.9563,29.0142,28.9563,29.0142,16800.0
2009-08-11 10:55:00,40.08,40.1,40.05,40.07,12800.0,29.0142,29.0287,28.9925,29.007,12800.0
2009-08-11 11:00:00,40.06,40.06,39.95,39.95,11300.0,28.9997,28.9997,28.9201,28.9201,11300.0
2009-08-11 11:05:00,39.94,39.98,39.92,39.96,16400.0,28.9129,28.9418,28.8984,28.9273,16400.0
2009-08-11 11:10:00,39.97,40.0,39.95,39.96,10100.0,28.9346,28.9563,28.9201,28.9273,10100.0
2009-08-11 11:15:00,39.97,40.0,39.95,40.0,16300.0,28.9346,28.9563,28.9201,28.9563,16300.0
2009-08-11 11:20:00,39.99,40.02,39.95,39.98,19600.0,28.9491,28.9708,28.9201,28.9418,19600.0
2009-08-11 11:25:00,39.98,40.02,39.98,40.02,9500.0,28.9418,28.9708,28.9418,28.9708,9500.0
2009-08-11 11:30:00,40.01,40.01,39.98,40.0,19500.0,28.9635,28.9635,28.9418,28.9563,19500.0
2009-08-11 11:35:00,40.0,40.03,39.99,39.99,8500.0,28.9563,28.978,28.9491,28.9491,8500.0
2009-08-11 11:40:00,39.99,40.03,39.99,40.03,9200.0,28.9491,28.978,28.9491,28.978,9200.0
2009-08-11 11:45:00,40.03,40.1,40.02,40.1,16000.0,28.978,29.0287,28.9708,29.0287,16000.0
2009-08-11 11:50:00,40.1,40.17,40.1,40.17,11900.0,29.0287,29.0794,29.0287,29.0794,11900.0
2009-08-11 11:55:00,40.17,40.22,40.14,40.19,20100.0,29.0794,29.1156,29.0576,29.0938,20100.0
2009-08-11 12:00:00,40.19,40.2,40.17,40.18,6900.0,29.0938,29.1011,29.0794,29.0866,6900.0
2009-08-11 12:05:00,40.18,40.18,40.12,40.13,9200.0,29.0866,29.0866,29.0432,29.0504,9200.0
2009-08-11 12:10:00,40.13,40.13,40.12,40.12,2800.0,29.0504,29.0504,29.0432,29.0432,2800.0
2009-08-11 12:15:00,40.13,40.13,40.12,40.12,7100.0,29.0504,29.0504,29.0432,29.0432,7100.0
2009-08-11 12:20:00,40.12,40.13,40.09,40.09,10600.0,29.0432,29.0504,29.0214,29.0214,10600.0
2009-08-11 12:25:00,40.09,40.09,40.08,40.08,5800.0,29.0214,29.0214,29.0142,29.0142,5800.0
2009-08-11 12:30:00,40.08,40.09,40.07,40.07,6300.0,29.0142,29.0214,29.007,29.007,6300.0
2009-08-11 12:35:00,40.07,40.08,40.04,40.05,13200.0,29.007,29.0142,28.9853,28.9925,13200.0
2009-08-11 12:40:00,40.05,40.05,40.01,40.01,9000.0,28.9925,28.9925,28.9635,28.9635,9000.0
2009-08-11 12:45:00,40.01,40.02,39.99,39.99,7400.0,28.9635,28.9708,28.9491,28.9491,7400.0
2009-08-11 12:50:00,39.99,40.0,39.97,39.97,4800.0,28.9491,28.9563,28.9346,28.9346,4800.0
2009-08-11 12:55:00,39.98,39.99,39.94,39.94,16600.0,28.9418,28.9491,28.9129,28.9129,16600.0
2009-08-11 13:00:00,39.94,39.97,39.94,39.95,19200.0,28.9129,28.9346,28.9129,28.9201,19200.0
2009-08-11 13:05:00,39.95,39.97,39.92,39.92,15400.0,28.9201,28.9346,28.8984,28.8984,15400.0
2009-08-11 13:10:00,39.93,39.93,39.88,39.88,16600.0,28.9056,28.9056,28.8694,28.8694,16600.0
2009-08-11 13:15:00,39.88,39.9,39.88,39.89,12200.0,28.8694,28.8839,28.8694,28.8767,12200.0
2009-08-11 13:20:00,39.89,39.92,39.88,39.92,14200.0,28.8767,28.8984,28.8694,28.8984,14200.0
2009-08-11 13:25:00,39.92,39.93,39.92,39.93,9400.0,28.8984,28.9056,28.8984,28.9056,9400.0
2009-08-11 13:30:00,39.93,39.95,39.91,39.94,10500.0,28.9056,28.9201,28.8911,28.9129,10500.0
2009-08-11 13:35:00,39.95,39.98,39.94,39.97,12200.0,28.9201,28.9418,28.9129,28.9346,12200.0
2009-08-11 13:40:00,39.97,39.99,39.97,39.99,7200.0,28.9346,28.9491,28.9346,28.9491,7200.0
2009-08-11 13:45:00,39.99,40.01,39.99,40.01,10500.0,28.9491,28.9635,28.9491,28.9635,10500.0
2009-08-11 13:50:00,40.01,40.01,40.0,40.0,6300.0,28.9635,28.9635,28.9563,28.9563,6300.0
2009-08-11 13:55:00,40.0,40.01,39.98,39.99,8600.0,28.9563,28.9635,28.9418,28.9491,8600.0
2009-08-11 14:00:00,39.99,40.0,39.98,39.99,21400.0,28.9491,28.9563,28.9418,28.9491,21400.0
2009-08-11 14:05:00,39.98,40.01,39.98,39.98,21200.0,28.9418,28.9635,28.9418,28.9418,21200.0
2009-08-11 14:10:00,39.99,39.99,39.95,39.97,21600.0,28.9491,28.9491,28.9201,28.9346,21600.0
2009-08-11 14:15:00,39.98,39.98,39.94,39.97,15400.0,28.9418,28.9418,28.9129,28.9346,15400.0
2009-08-11 14:20:00,39.96,40.01,39.96,40.0,7200.0,28.9273,28.9635,28.9273,28.9563,7200.0
2009-08-11 14:25:00,40.01,40.01,39.95,39.98,20500.0,28.9635,28.9635,28.9201,28.9418,20500.0
2009-08-11 14:30:00,39.98,39.99,39.95,39.99,12000.0,28.9418,28.9491,28.9201,28.9491,12000.0
2009-08-11 14:35:00,39.99,40.0,39.96,39.98,13400.0,28.9491,28.9563,28.9273,28.9418,13400.0
2009-08-11 14:40:00,39.97,40.0,39.95,39.99,17100.0,28.9346,28.9563,28.9201,28.9491,17100.0
2009-08-11 14:45:00,39.99,39.99,39.94,39.95,12100.0,28.9491,28.9491,28.9129,28.9201,12100.0
2009-08-11 14:50:00,39.96,40.07,39.95,40.07,40000.0,28.9273,29.007,28.9201,29.007,40000.0
2009-08-11 14:55:00,40.06,40.07,40.04,40.04,14300.0,28.9997,29.007,28.9853,28.9853,14300.0
2009-08-11 15:00:00,40.05,40.07,40.04,40.07,23100.0,28.9925,29.007,28.9853,29.007,23100.0
2009-08-11 15:05:00,40.07,40.07,40.02,40.04,20400.0,29.007,29.007,28.9708,28.9853,20400.0
2009-08-11 15:10:00,40.04,40.05,40.01,40.01,26500.0,28.9853,28.9925,28.9635,28.9635,26500.0
2009-08-11 15:15:00,40.01,40.02,40.0,40.02,13700.0,28.9635,28.9708,28.9563,28.9708,13700.0
2009-08-11 15:20:00,40.01,40.03,40.01,40.02,16500.0,28.9635,28.978,28.9635,28.9708,16500.0
2009-08-11 15:25:00,40.02,40.04,40.0,40.0,32800.0,28.9708,28.9853,28.9563,28.9563,32800.0
2009-08-11 15:30:00,40.01,40.04,40.0,40.03,36200.0,28.9635,28.9853,28.9563,28.978,36200.0
2009-08-11 15:35:00,40.03,40.06,40.02,40.05,48900.0,28.978,28.9997,28.9708,28.9925,48900.0
2009-08-11 15:40:00,40.05,40.1,40.04,40.09,38100.0,28.9925,29.0287,28.9853,29.0214,38100.0
2009-08-11 15:45:00,40.09,40.1,40.05,40.07,47900.0,29.0214,29.0287,28.9925,29.007,47900.0
2009-08-11 15:50:00,40.07,40.07,39.99,40.04,65100.0,29.007,29.007,28.9491,28.9853,65100.0
2009-08-11 15:55:00,40.05,40.06,39.97,39.97,71000.0,28.9925,28.9997,28.9346,28.9346,71000.0
2009-08-12 09:30:00,39.87,40.03,39.86,39.93,16900.0,28.8622,28.978,28.8549,28.9056,16900.0
2009-08-12 09:35:00,40.02,40.02,39.76,39.94,20900.0,28.9708,28.9708,28.7826,28.9129,20900.0
2009-08-12 09:40:00,39.93,39.93,39.84,39.87,8200.0,28.9056,28.9056,28.8405,28.8622,8200.0
2009-08-12 09:45:00,39.86,39.88,39.79,39.87,15200.0,28.8549,28.8694,28.8043,28.8622,15200.0
2009-08-12 09:50:00,39.89,39.99,39.85,39.97,15500.0,28.8767,28.9491,28.8477,28.9346,15500.0
2009-08-12 09:55:00,39.96,40.03,39.95,40.01,17800.0,28.9273,28.978,28.9201,28.9635,17800.0
2009-08-12 10:00:00,40.04,40.23,40.03,40.23,28000.0,28.9853,29.1228,28.978,29.1228,28000.0
2009-08-12 10:05:00,40.23,40.43,40.22,40.37,18700.0,29.1228,29.2676,29.1156,29.2241,18700.0
2009-08-12 10:10:00,40.36,40.42,40.36,40.36,8800.0,29.2169,29.2603,29.2169,29.2169,8800.0
2009-08-12 10:15:00,40.36,40.36,40.24,40.28,15700.0,29.2169,29.2169,29.13,29.159,15700.0
2009-08-12 10:20:00,40.28,40.35,40.27,40.33,25600.0,29.159,29.2097,29.1517,29.1952,25600.0
2009-08-12 10:25:00,40.31,40.4,40.3,40.35,25800.0,29.1807,29.2459,29.1735,29.2097,25800.0
2009-08-12 10:30:00,40.35,40.35,40.28,40.29,21900.0,29.2097,29.2097,29.159,29.1662,21900.0
2009-08-12 10:35:00,40.28,40.39,40.26,40.36,32400.0,29.159,29.2386,29.1445,29.2169,32400.0
2009-08-12 10:40:00,40.36,40.39,40.34,40.38,15100.0,29.2169,29.2386,29.2024,29.2314,15100.0
2009-08-12 10:45:00,40.38,40.39,40.32,40.32,11300.0,29.2314,29.2386,29.1879,29.1879,11300.0
2009-08-12 10:50:00,40.33,40.33,40.29,40.29,10800.0,29.1952,29.1952,29.1662,29.1662,10800.0
2009-08-12 10:55:00,40.3,40.31,40.21,40.21,29100.0,29.1735,29.1807,29.1083,29.1083,29100.0
2009-08-12 11:00:00,40.21,40.21,40.14,40.15,32500.0,29.1083,29.1083,29.0576,29.0649,32500.0
2009-08-12 11:05:00,40.15,40.15,40.05,40.06,14500.0,29.0649,29.0649,28.9925,28.9997,14500.0
2009-08-12 11:10:00,40.06,40.13,40.06,40.13,16800.0,28.9997,29.0504,28.9997,29.0504,16800.0
2009-08-12 11:15:00,40.14,40.19,40.14,40.19,10500.0,29.0576,29.0938,29.0576,29.0938,10500.0
2009-08-12 11:20:00,40.19,40.2,40.15,40.18,9200.0,29.0938,29.1011,29.0649,29.0866,9200.0
2009-08-12 11:25:00,40.18,40.18,40.15,40.15,8600.0,29.0866,29.0866,29.0649,29.0649,8600.0
2009-08-12 11:30:00,40.15,40.18,40.15,40.16,20000.0,29.0649,29.0866,29.0649,29.0721,20000.0
2009-08-12 11:35:00,40.16,40.21,40.15,40.18,68800.0,29.0721,29.1083,29.0649,29.0866,68800.0
2009-08-12 11:40:00,40.19,40.19,40.15,40.15,15000.0,29.0938,29.0938,29.0649,29.0649,15000.0
2009-08-12 11:45:00,40.15,40.15,40.07,40.13,20600.0,29.0649,29.0649,29.007,29.0504,20600.0
2009-08-12 11:50:00,40.13,40.13,40.04,40.04,17900.0,29.0504,29.0504,28.9853,28.9853,17900.0
2009-08-12 11:55:00,40.04,40.07,40.03,40.06,19000.0,28.9853,29.007,28.978,28.9997,19000.0
2009-08-12 12:00:00,40.04,40.07,40.01,40.07,48900.0,28.9853,29.007,28.9635,29.007,48900.0
2009-08-12 12:05:00,40.07,40.14,40.06,40.14,7500.0,29.007,29.0576,28.9997,29.0576,7500.0
2009-08-12 12:10:00,40.14,40.17,40.13,40.16,5600.0,29.0576,29.0794,29.0504,29.0721,5600.0
2009-08-12 12:15:00,40.17,40.17,40.16,40.17,5600.0,29.0794,29.0794,29.0721,29.0794,5600.0
2009-08-12 12:20:00,40.16,40.19,40.16,40.18,13100.0,29.0721,29.0938,29.0721,29.0866,13100.0
2009-08-12 12:25:00,40.18,40.18,40.15,40.16,6100.0,29.0866,29.0866,29.0649,29.0721,6100.0
2009-08-12 12:30:00,40.16,40.17,40.15,40.15,11700.0,29.0721,29.0794,29.0649,29.0649,11700.0
2009-08-12 12:35:00,40.16,40.2,40.15,40.2,15000.0,29.0721,29.1011,29.0649,29.1011,15000.0
2009-08-12 12:40:00,40.19,40.19,40.16,40.19,12300.0,29.0938,29.0938,29.0721,29.0938,12300.0
2009-08-12 12:45:00,40.2,40.21,40.18,40.2,23100.0,29.1011,29.1083,29.0866,29.1011,23100.0
2009-08-12 12:50:00,40.19,40.27,40.19,40.27,29700.0,29.0938,29.1517,29.0938,29.1517,29700.0
2009-08-12 12:55:00,40.29,40.29,40.26,40.28,24300.0,29.1662,29.1662,29.1445,29.159,24300.0
2009-08-12 13:00:00,40.28,40.29,40.25,40.29,25200.0,29.159,29.1662,29.1373,29.1662,25200.0
2009-08-12 13:05:00,40.29,40.35,40.29,40.34,16800.0,29.1662,29.2097,29.1662,29.2024,16800.0
2009-08-12 13:10:00,40.35,40.39,40.31,40.31,35500.0,29.2097,29.2386,29.1807,29.1807,35500.0
2009-08-12 13:15:00,40.31,40.38,40.31,40.34,35700.0,29.1807,29.2314,29.1807,29.2024,35700.0
2009-08-12 13:20:00,40.34,40.4,40.33,40.38,20700.0,29.2024,29.2459,29.1952,29.2314,20700.0
2009-08-12 13:25:00,40.37,40.39,40.37,40.38,10200.0,29.2241,29.2386,29.2241,29.2314,10200.0
2009-08-12 13:30:00,40.38,40.39,40.37,40.39,9100.0,29.2314,29.2386,29.2241,29.2386,9100.0
2009-08-12 13:35:00,40.38,40.39,40.37,40.38,19800.0,29.2314,29.2386,29.2241,29.2314,19800.0
2009-08-12 13:40:00,40.38,40.38,40.33,40.33,20600.0,29.2314,29.2314,29.1952,29.1952,20600.0
2009-08-12 13:45:00,40.33,40.37,40.33,40.35,12800.0,29.1952,29.2241,29.1952,29.2097,12800.0
2009-08-12 13:50:00,40.36,40.36,40.32,40.33,16000.0,29.2169,29.2169,29.1879,29.1952,16000.0
2009-08-12 13:55:00,40.32,40.33,40.27,40.28,28300.0,29.1879,29.1952,29.1517,29.159,28300.0
2009-08-12 14:00:00,40.28,40.32,40.28,40.32,7300.0,29.159,29.1879,29.159,29.1879,7300.0
2009-08-12 14:05:00,40.33,40.36,40.32,40.32,16100.0,29.1952,29.2169,29.1879,29.1879,16100.0
2009-08-12 14:10:00,40.32,40.39,40.32,40.35,19300.0,29.1879,29.2386,29.1879,29.2097,19300.0
2009-08-12 14:15:00,40.32,40.33,40.19,40.25,49900.0,29.1879,29.1952,29.0938,29.1373,49900.0
2009-08-12 14:20:00,40.26,40.34,40.22,40.32,15300.0,29.1445,29.2024,29.1156,29.1879,15300.0
2009-08-12 14:25:00,40.32,40.34,40.27,40.32,29700.0,29.1879,29.2024,29.1517,29.1879,29700.0
2009-08-12 14:30:00,40.33,40.35,40.25,40.32,29100.0,29.1952,29.2097,29.1373,29.1879,29100.0
2009-08-12 14:35:00,40.32,40.32,40.22,40.24,34000.0,29.1879,29.1879,29.1156,29.13,34000.0
2009-08-12 14:40:00,40.23,40.27,40.23,40.24,33500.0,29.1228,29.1517,29.1228,29.13,33500.0
2009-08-12 14:45:00,40.25,40.31,40.24,40.25,30600.0,29.1373,29.1807,29.13,29.1373,30600.0
2009-08-12 14:50:00,40.26,40.47,40.25,40.43,37800.0,29.1445,29.2965,29.1373,29.2676,37800.0
2009-08-12 14:55:00,40.43,40.53,40.42,40.48,64200.0,29.2676,29.34,29.2603,29.3038,64200.0
2009-08-12 15:00:00,40.47,40.54,40.39,40.39,38400.0,29.2965,29.3472,29.2386,29.2386,38400.0
2009-08-12 15:05:00,40.4,40.41,40.35,40.41,33300.0,29.2459,29.2531,29.2097,29.2531,33300.0
2009-08-12 15:10:00,40.41,40.43,40.32,40.35,51300.0,29.2531,29.2676,29.1879,29.2097,51300.0
2009-08-12 15:15:00,40.34,40.43,40.34,40.34,53500.0,29.2024,29.2676,29.2024,29.2024,53500.0
2009-08-12 15:20:00,40.35,40.41,40.31,40.31,58500.0,29.2097,29.2531,29.1807,29.1807,58500.0
2009-08-12 15:25:00,40.32,40.36,40.27,40.3,46300.0,29.1879,29.2169,29.1517,29.1735,46300.0
2009-08-12 15:30:00,40.31,40.36,40.3,40.31,41100.0,29.1807,29.2169,29.1735,29.1807,41100.0
2009-08-12 15:35:00,40.3,40.37,40.29,40.29,67100.0,29.1735,29.2241,29.1662,29.1662,67100.0
2009-08-12 15:40:00,40.29,40.33,40.26,40.29,66400.0,29.1662,29.1952,29.1445,29.1662,66400.0
2009-08-12 15:45:00,40.3,40.32,40.21,40.24,43800.0,29.1735,29.1879,29.1083,29.13,43800.0
2009-08-12 15:50:00,40.24,40.28,40.16,40.16,40600.0,29.13,29.159,29.0721,29.0721,40600.0
2009-08-12 15:55:00,40.17,40.25,40.16,40.16,104500.0,29.0794,29.1373,29.0721,29.0721,104500.0
2009-08-13 09:30:00,40.21,40.23,39.92,39.96,38000.0,29.1083,29.1228,28.8984,28.9273,38000.0
2009-08-13 09:35:00,39.96,40.01,39.87,39.9,15200.0,28.9273,28.9635,28.8622,28.8839,15200.0
2009-08-13 09:40:00,39.9,39.96,39.85,39.86,14500.0,28.8839,28.9273,28.8477,28.8549,14500.0
2009-08-13 09:45:00,39.9,40.0,39.85,39.98,27400.0,28.8839,28.9563,28.8477,28.9418,27400.0
2009-08-13 09:50:00,39.98,40.03,39.95,40.0,26600.0,28.9418,28.978,28.9201,28.9563,26600.0
2009-08-13 09:55:00,40.0,40.06,39.89,39.9,48600.0,28.9563,28.9997,28.8767,28.8839,48600.0
2009-08-13 10:00:00,39.9,39.98,39.85,39.89,21900.0,28.8839,28.9418,28.8477,28.8767,21900.0
2009-08-13 10:05:00,39.9,39.94,39.89,39.92,18800.0,28.8839,28.9129,28.8767,28.8984,18800.0
2009-08-13 10:10:00,39.93,40.0,39.92,39.95,15500.0,28.9056,28.9563,28.8984,28.9201,15500.0
2009-08-13 10:15:00,39.95,39.99,39.94,39.97,8000.0,28.9201,28.9491,28.9129,28.9346,8000.0
2009-08-13 10:20:00,39.97,40.0,39.96,39.99,11900.0,28.9346,28.9563,28.9273,28.9491,11900.0
2009-08-13 10:25:00,39.99,40.01,39.95,39.99,7600.0,28.9491,28.9635,28.9201,28.9491,7600.0
2009-08-13 10:30:00,39.99,40.0,39.97,39.98,10300.0,28.9491,28.9563,28.9346,28.9418,10300.0
2009-08-13 10:35:00,39.99,40.05,39.97,40.01,30700.0,28.9491,28.9925,28.9346,28.9635,30700.0
2009-08-13 10:40:00,40.01,40.09,40.0,40.07,31200.0,28.9635,29.0214,28.9563,29.007,31200.0
2009-08-13 10:45:00,40.06,40.13,39.99,40.0,51900.0,28.9997,29.0504,28.9491,28.9563,51900.0
2009-08-13 10:50:00,40.02,40.02,39.95,39.95,10300.0,28.9708,28.9708,28.9201,28.9201,10300.0
2009-08-13 10:55:00,39.97,40.0,39.95,39.96,8100.0,28.9346,28.9563,28.9201,28.9273,8100.0
2009-08-13 11:00:00,39.96,39.98,39.95,39.96,9500.0,28.9273,28.9418,28.9201,28.9273,9500.0
2009-08-13 11:05:00,39.96,39.96,39.92,39.92,8400.0,28.9273,28.9273,28.8984,28.8984,8400.0
2009-08-13 11:10:00,39.92,39.96,39.9,39.93,18800.0,28.8984,28.9273,28.8839,28.9056,18800.0
2009-08-13 11:15:00,39.93,39.94,39.92,39.94,6100.0,28.9056,28.9129,28.8984,28.9129,6100.0
2009-08-13 11:20:00,39.94,39.95,39.89,39.89,20000.0,28.9129,28.9201,28.8767,28.8767,20000.0
2009-08-13 11:25:00,39.9,39.9,39.85,39.86,19000.0,28.8839,28.8839,28.8477,28.8549,19000.0
2009-08-13 11:30:00,39.86,39.87,39.83,39.85,15600.0,28.8549,28.8622,28.8332,28.8477,15600.0
2009-08-13 11:35:00,39.85,39.87,39.84,39.86,16500.0,28.8477,28.8622,28.8405,28.8549,16500.0
2009-08-13 11:40:00,39.85,39.85,39.83,39.83,19000.0,28.8477,28.8477,28.8332,28.8332,19000.0
2009-08-13 11:45:00,39.84,39.84,39.83,39.83,4900.0,28.8405,28.8405,28.8332,28.8332,4900.0
2009-08-13 11:50:00,39.83,39.84,39.72,39.72,16000.0,28.8332,28.8405,28.7536,28.7536,16000.0
2009-08-13 11:55:00,39.72,39.73,39.67,39.71,40700.0,28.7536,28.7608,28.7174,28.7464,40700.0
2009-08-13 12:00:00,39.72,39.76,39.72,39.76,6200.0,28.7536,28.7826,28.7536,28.7826,6200.0
2009-08-13 12:05:00,39.77,39.78,39.76,39.76,14400.0,28.7898,28.797,28.7826,28.7826,14400.0
2009-08-13 12:10:00,39.77,39.79,39.76,39.79,11600.0,28.7898,28.8043,28.7826,28.8043,11600.0
2009-08-13 12:15:00,39.79,39.79,39.78,39.78,6600.0,28.8043,28.8043,28.797,28.797,6600.0
2009-08-13 12:20:00,39.79,39.82,39.78,39.8,15800.0,28.8043,28.826,28.797,28.8115,15800.0
2009-08-13 12:25:00,39.8,39.81,39.78,39.8,16500.0,28.8115,28.8188,28.797,28.8115,16500.0
2009-08-13 12:30:00,39.8,39.8,39.79,39.79,6400.0,28.8115,28.8115,28.8043,28.8043,6400.0
2009-08-13 12:35:00,39.8,39.8,39.76,39.77,20300.0,28.8115,28.8115,28.7826,28.7898,20300.0
2009-08-13 12:40:00,39.77,39.79,39.76,39.79,23200.0,28.7898,28.8043,28.7826,28.8043,23200.0
2009-08-13 12:45:00,39.79,39.79,39.78,39.79,18500.0,28.8043,28.8043,28.797,28.8043,18500.0
2009-08-13 12:50:00,39.78,39.82,39.78,39.81,13600.0,28.797,28.826,28.797,28.8188,13600.0
2009-08-13 12:55:00,39.82,39.83,39.81,39.81,9400.0,28.826,28.8332,28.8188,28.8188,9400.0
2009-08-13 13:00:00,39.82,39.91,39.81,39.89,16000.0,28.826,28.8911,28.8188,28.8767,16000.0
2009-08-13 13:05:00,39.9,39.91,39.87,39.87,14200.0,28.8839,28.8911,28.8622,28.8622,14200.0
2009-08-13 13:10:00,39.88,39.89,39.8,39.8,22300.0,28.8694,28.8767,28.8115,28.8115,22300.0
2009-08-13 13:15:00,39.81,39.81,39.8,39.8,23100.0,28.8188,28.8188,28.8115,28.8115,23100.0
2009-08-13 13:20:00,39.81,39.82,39.8,39.81,9400.0,28.8188,28.826,28.8115,28.8188,9400.0
2009-08-13 13:25:00,39.81,39.81,39.8,39.8,13800.0,28.8188,28.8188,28.8115,28.8115,13800.0
2009-08-13 13:30:00,39.81,39.81,39.8,39.8,9500.0,28.8188,28.8188,28.8115,28.8115,9500.0
2009-08-13 13:35:00,39.81,39.81,39.8,39.8,7100.0,28.8188,28.8188,28.8115,28.8115,7100.0
2009-08-13 13:40:00,39.8,39.81,39.8,39.8,8900.0,28.8115,28.8188,28.8115,28.8115,8900.0
2009-08-13 13:45:00,39.8,39.81,39.8,39.81,17500.0,28.8115,28.8188,28.8115,28.8188,17500.0
2009-08-13 13:50:00,39.81,39.81,39.78,39.78,20500.0,28.8188,28.8188,28.797,28.797,20500.0
2009-08-13 13:55:00,39.78,39.78,39.7,39.71,17900.0,28.797,28.797,28.7391,28.7464,17900.0
2009-08-13 14:00:00,39.71,39.71,39.5,39.59,91400.0,28.7464,28.7464,28.5943,28.6595,91400.0
2009-08-13 14:05:00,39.58,39.69,39.58,39.66,24100.0,28.6523,28.7319,28.6523,28.7102,24100.0
2009-08-13 14:10:00,39.65,39.65,39.6,39.62,9600.0,28.7029,28.7029,28.6667,28.6812,9600.0
2009-08-13 14:15:00,39.62,39.66,39.6,39.66,26600.0,28.6812,28.7102,28.6667,28.7102,26600.0
2009-08-13 14:20:00,39.67,39.67,39.64,39.66,12400.0,28.7174,28.7174,28.6957,28.7102,12400.0
2009-08-13 14:25:00,39.66,39.67,39.59,39.6,8100.0,28.7102,28.7174,28.6595,28.6667,8100.0
2009-08-13 14:30:00,39.6,39.64,39.6,39.6,17900.0,28.6667,28.6957,28.6667,28.6667,17900.0
2009-08-13 14:35:00,39.59,39.61,39.57,39.57,16600.0,28.6595,28.674,28.645,28.645,16600.0
2009-08-13 14:40:00,39.57,39.6,39.56,39.56,22400.0,28.645,28.6667,28.6378,28.6378,22400.0
2009-08-13 14:45:00,39.56,39.58,39.54,39.55,12500.0,28.6378,28.6523,28.6233,28.6305,12500.0
2009-08-13 14:50:00,39.56,39.57,39.55,39.55,8600.0,28.6378,28.645,28.6305,28.6305,8600.0
2009-08-13 14:55:00,39.55,39.56,39.51,39.53,24900.0,28.6305,28.6378,28.6016,28.6161,24900.0
2009-08-13 15:00:00,39.53,39.63,39.53,39.63,29600.0,28.6161,28.6884,28.6161,28.6884,29600.0
2009-08-13 15:05:00,39.63,39.66,39.63,39.63,22600.0,28.6884,28.7102,28.6884,28.6884,22600.0
2009-08-13 15:10:00,39.63,39.72,39.63,39.68,20100.0,28.6884,28.7536,28.6884,28.7246,20100.0
2009-08-13 15:15:00,39.68,39.79,39.68,39.78,20200.0,28.7246,28.8043,28.7246,28.797,20200.0
2009-08-13 15:20:00,39.78,39.82,39.77,39.81,32000.0,28.797,28.826,28.7898,28.8188,32000.0
2009-08-13 15:25:00,39.82,39.86,39.81,39.83,30400.0,28.826,28.8549,28.8188,28.8332,30400.0
2009-08-13 15:30:00,39.83,39.84,39.8,39.8,36500.0,28.8332,28.8405,28.8115,28.8115,36500.0
2009-08-13 15:35:00,39.8,39.83,39.75,39.76,25900.0,28.8115,28.8332,28.7753,28.7826,25900.0
2009-08-13 15:40:00,39.76,39.85,39.76,39.79,55200.0,28.7826,28.8477,28.7826,28.8043,55200.0
2009-08-13 15:45:00,39.8,39.81,39.74,39.75,33700.0,28.8115,28.8188,28.7681,28.7753,33700.0
2009-08-13 15:50:00,39.75,39.8,39.72,39.78,60200.0,28.7753,28.8115,28.7536,28.797,60200.0
2009-08-13 15:55:00,39.79,39.82,39.76,39.81,72600.0,28.8043,28.826,28.7826,28.8188,72600.0
2009-08-14 09:30:00,39.8,39.94,39.78,39.87,21500.0,28.8115,28.9129,28.797,28.8622,21500.0
2009-08-14 09:35:00,39.86,39.92,39.86,39.89,7400.0,28.8549,28.8984,28.8549,28.8767,7400.0
2009-08-14 09:40:00,39.9,40.01,39.89,39.97,14400.0,28.8839,28.9635,28.8767,28.9346,14400.0
2009-08-14 09:45:00,39.98,40.0,39.96,39.98,4500.0,28.9418,28.9563,28.9273,28.9418,4500.0
2009-08-14 09:50:00,39.98,39.98,39.92,39.92,8100.0,28.9418,28.9418,28.8984,28.8984,8100.0
2009-08-14 09:55:00,39.94,39.96,39.79,39.8,28700.0,28.9129,28.9273,28.8043,28.8115,28700.0
2009-08-14 10:00:00,39.78,39.79,39.71,39.74,25100.0,28.797,28.8043,28.7464,28.7681,25100.0
2009-08-14 10:05:00,39.74,39.75,39.6,39.6,56700.0,28.7681,28.7753,28.6667,28.6667,56700.0
2009-08-14 10:10:00,39.61,39.69,39.61,39.63,26900.0,28.674,28.7319,28.674,28.6884,26900.0
2009-08-14 10:15:00,39.59,39.6,39.52,39.58,19700.0,28.6595,28.6667,28.6088,28.6523,19700.0
2009-08-14 10:20:00,39.57,39.64,39.57,39.61,16900.0,28.645,28.6957,28.645,28.674,16900.0
2009-08-14 10:25:00,39.61,39.66,39.6,39.65,13700.0,28.674,28.7102,28.6667,28.7029,13700.0
2009-08-14 10:30:00,39.66,39.71,39.63,39.66,16800.0,28.7102,28.7464,28.6884,28.7102,16800.0
2009-08-14 10:35:00,39.66,39.72,39.65,39.71,8700.0,28.7102,28.7536,28.7029,28.7464,8700.0
2009-08-14 10:40:00,39.71,39.72,39.69,39.69,11600.0,28.7464,28.7536,28.7319,28.7319,11600.0
2009-08-14 10:45:00,39.68,39.68,39.62,39.62,13000.0,28.7246,28.7246,28.6812,28.6812,13000.0
2009-08-14 10:50:00,39.62,39.62,39.52,39.56,16200.0,28.6812,28.6812,28.6088,28.6378,16200.0
2009-08-14 10:55:00,39.57,39.59,39.52,39.59,12400.0,28.645,28.6595,28.6088,28.6595,12400.0
2009-08-14 11:00:00,39.59,39.62,39.58,39.61,10600.0,28.6595,28.6812,28.6523,28.674,10600.0
2009-08-14 11:05:00,39.61,39.63,39.59,39.62,9000.0,28.674,28.6884,28.6595,28.6812,9000.0
2009-08-14 11:10:00,39.62,39.63,39.58,39.58,11200.0,28.6812,28.6884,28.6523,28.6523,11200.0
2009-08-14 11:15:00,39.59,39.62,39.57,39.6,16200.0,28.6595,28.6812,28.645,28.6667,16200.0
2009-08-14 11:20:00,39.6,39.63,39.6,39.62,13400.0,28.6667,28.6884,28.6667,28.6812,13400.0
2009-08-14 11:25:00,39.62,39.64,39.62,39.62,7700.0,28.6812,28.6957,28.6812,28.6812,7700.0
2009-08-14 11:30:00,39.62,39.62,39.56,39.6,23800.0,28.6812,28.6812,28.6378,28.6667,23800.0
2009-08-14 11:35:00,39.6,39.71,39.6,39.7,27700.0,28.6667,28.7464,28.6667,28.7391,27700.0
2009-08-14 11:40:00,39.71,39.79,39.71,39.78,4600.0,28.7464,28.8043,28.7464,28.797,4600.0
2009-08-14 11:45:00,39.78,39.79,39.76,39.79,6100.0,28.797,28.8043,28.7826,28.8043,6100.0
2009-08-14 11:50:00,39.79,39.79,39.74,39.74,6300.0,28.8043,28.8043,28.7681,28.7681,6300.0
2009-08-14 11:55:00,39.74,39.79,39.74,39.75,5700.0,28.7681,28.8043,28.7681,28.7753,5700.0
2009-08-14 12:00:00,39.76,39.76,39.73,39.74,3800.0,28.7826,28.7826,28.7608,28.7681,3800.0
2009-08-14 12:05:00,39.73,39.74,39.71,39.71,14400.0,28.7608,28.7681,28.7464,28.7464,14400.0
2009-08-14 12:10:00,39.71,39.72,39.69,39.69,6200.0,28.7464,28.7536,28.7319,28.7319,6200.0
2009-08-14 12:15:00,39.68,39.74,39.67,39.74,6500.0,28.7246,28.7681,28.7174,28.7681,6500.0
2009-08-14 12:20:00,39.75,39.78,39.73,39.77,26000.0,28.7753,28.797,28.7608,28.7898,26000.0
2009-08-14 12:25:00,39.78,39.8,39.78,39.8,7500.0,28.797,28.8115,28.797,28.8115,7500.0
2009-08-14 12:30:00,39.8,39.81,39.78,39.79,10100.0,28.8115,28.8188,28.797,28.8043,10100.0
2009-08-14 12:35:00,39.79,39.79,39.78,39.78,6300.0,28.8043,28.8043,28.797,28.797,6300.0
2009-08-14 12:40:00,39.79,39.79,39.75,39.77,7400.0,28.8043,28.8043,28.7753,28.7898,7400.0
2009-08-14 12:45:00,39.76,39.82,39.75,39.79,5700.0,28.7826,28.826,28.7753,28.8043,5700.0
2009-08-14 12:50:00,39.8,39.83,39.8,39.83,3000.0,28.8115,28.8332,28.8115,28.8332,3000.0
2009-08-14 12:55:00,39.84,39.88,39.84,39.88,4200.0,28.8405,28.8694,28.8405,28.8694,4200.0
2009-08-14 13:00:00,39.88,39.88,39.85,39.86,8100.0,28.8694,28.8694,28.8477,28.8549,8100.0
2009-08-14 13:05:00,39.85,39.85,39.84,39.84,3200.0,28.8477,28.8477,28.8405,28.8405,3200.0
2009-08-14 13:10:00,39.84,39.85,39.81,39.81,7400.0,28.8405,28.8477,28.8188,28.8188,7400.0
2009-08-14 13:15:00,39.82,39.86,39.82,39.84,14400.0,28.826,28.8549,28.826,28.8405,14400.0
2009-08-14 13:20:00,39.84,39.85,39.83,39.84,3500.0,28.8405,28.8477,28.8332,28.8405,3500.0
2009-08-14 13:25:00,39.84,39.86,39.83,39.85,9900.0,28.8405,28.8549,28.8332,28.8477,9900.0
2009-08-14 13:30:00,39.84,39.84,39.75,39.77,10400.0,28.8405,28.8405,28.7753,28.7898,10400.0
2009-08-14 13:35:00,39.78,39.78,39.76,39.77,9300.0,28.797,28.797,28.7826,28.7898,9300.0
2009-08-14 13:40:00,39.77,39.8,39.77,39.79,6100.0,28.7898,28.8115,28.7898,28.8043,6100.0
2009-08-14 13:45:00,39.79,39.82,39.79,39.81,8700.0,28.8043,28.826,28.8043,28.8188,8700.0
2009-08-14 13:50:00,39.81,39.81,39.77,39.77,7400.0,28.8188,28.8188,28.7898,28.7898,7400.0
2009-08-14 13:55:00,39.78,39.79,39.77,39.79,3800.0,28.797,28.8043,28.7898,28.8043,3800.0
2009-08-14 14:00:00,39.8,39.81,39.78,39.78,5500.0,28.8115,28.8188,28.797,28.797,5500.0
2009-08-14 14:05:00,39.78,39.81,39.78,39.79,10200.0,28.797,28.8188,28.797,28.8043,10200.0
2009-08-14 14:10:00,39.79,39.81,39.78,39.79,10200.0,28.8043,28.8188,28.797,28.8043,10200.0
2009-08-14 14:15:00,39.8,39.81,39.77,39.78,4400.0,28.8115,28.8188,28.7898,28.797,4400.0
2009-08-14 14:20:00,39.78,39.78,39.74,39.74,7900.0,28.797,28.797,28.7681,28.7681,7900.0
2009-08-14 14:25:00,39.75,39.78,39.74,39.77,7800.0,28.7753,28.797,28.7681,28.7898,7800.0
2009-08-14 14:30:00,39.77,39.78,39.73,39.75,17500.0,28.7898,28.797,28.7608,28.7753,17500.0
2009-08-14 14:35:00,39.74,39.76,39.7,39.72,18300.0,28.7681,28.7826,28.7391,28.7536,18300.0
2009-08-14 14:40:00,39.72,39.76,39.72,39.73,24600.0,28.7536,28.7826,28.7536,28.7608,24600.0
2009-08-14 14:45:00,39.74,39.74,39.72,39.73,6500.0,28.7681,28.7681,28.7536,28.7608,6500.0
2009-08-14 14:50:00,39.73,39.76,39.73,39.74,16600.0,28.7608,28.7826,28.7608,28.7681,16600.0
2009-08-14 14:55:00,39.73,39.76,39.7,39.73,10500.0,28.7608,28.7826,28.7391,28.7608,10500.0
2009-08-14 15:00:00,39.73,39.76,39.73,39.74,12200.0,28.7608,28.7826,28.7608,28.7681,12200.0
2009-08-14 15:05:00,39.74,39.77,39.74,39.76,24000.0,28.7681,28.7898,28.7681,28.7826,24000.0
2009-08-14 15:10:00,39.75,39.76,39.73,39.76,21800.0,28.7753,28.7826,28.7608,28.7826,21800.0
2009-08-14 15:15:00,39.75,39.81,39.75,39.8,7500.0,28.7753,28.8188,28.7753,28.8115,7500.0
2009-08-14 15:20:00,39.8,39.81,39.78,39.8,11700.0,28.8115,28.8188,28.797,28.8115,11700.0
2009-08-14 15:25:00,39.8,39.8,39.77,39.79,14400.0,28.8115,28.8115,28.7898,28.8043,14400.0
2009-08-14 15:30:00,39.78,39.84,39.78,39.83,22000.0,28.797,28.8405,28.797,28.8332,22000.0
2009-08-14 15:35:00,39.83,39.88,39.83,39.88,21200.0,28.8332,28.8694,28.8332,28.8694,21200.0
2009-08-14 15:40:00,39.88,39.9,39.85,39.9,31700.0,28.8694,28.8839,28.8477,28.8839,31700.0
2009-08-14 15:45:00,39.9,39.97,39.9,39.91,65000.0,28.8839,28.9346,28.8839,28.8911,65000.0
2009-08-14 15:50:00,39.9,39.95,39.88,39.94,33400.0,28.8839,28.9201,28.8694,28.9129,33400.0
2009-08-14 15:55:00,39.95,40.07,39.94,40.07,93700.0,28.9201,29.007,28.9129,29.007,93700.0
2009-08-17 09:30:00,39.73,39.94,39.44,39.84,45800.0,28.7608,28.9129,28.5509,28.8405,45800.0
2009-08-17 09:35:00,39.86,39.89,39.68,39.68,20100.0,28.8549,28.8767,28.7246,28.7246,20100.0
2009-08-17 09:40:00,39.68,39.92,39.68,39.69,19600.0,28.7246,28.8984,28.7246,28.7319,19600.0
2009-08-17 09:45:00,39.68,39.82,39.63,39.82,11300.0,28.7246,28.826,28.6884,28.826,11300.0
2009-08-17 09:50:00,39.79,39.79,39.67,39.71,13800.0,28.8043,28.8043,28.7174,28.7464,13800.0
2009-08-17 09:55:00,39.7,39.81,39.66,39.7,35500.0,28.7391,28.8188,28.7102,28.7391,35500.0
2009-08-17 10:00:00,39.69,39.9,39.69,39.88,20100.0,28.7319,28.8839,28.7319,28.8694,20100.0
2009-08-17 10:05:00,39.88,39.88,39.8,39.83,15800.0,28.8694,28.8694,28.8115,28.8332,15800.0
2009-08-17 10:10:00,39.84,39.84,39.77,39.81,18800.0,28.8405,28.8405,28.7898,28.8188,18800.0
2009-08-17 10:15:00,39.81,39.85,39.76,39.8,12000.0,28.8188,28.8477,28.7826,28.8115,12000.0
2009-08-17 10:20:00,39.78,39.81,39.76,39.78,14700.0,28.797,28.8188,28.7826,28.797,14700.0
2009-08-17 10:25:00,39.78,39.78,39.72,39.74,11900.0,28.797,28.797,28.7536,28.7681,11900.0
2009-08-17 10:30:00,39.76,39.8,39.75,39.79,11400.0,28.7826,28.8115,28.7753,28.8043,11400.0
2009-08-17 10:35:00,39.79,39.79,39.71,39.73,18400.0,28.8043,28.8043,28.7464,28.7608,18400.0
2009-08-17 10:40:00,39.74,39.78,39.71,39.72,17700.0,28.7681,28.797,28.7464,28.7536,17700.0
2009-08-17 10:45:00,39.73,39.76,39.72,39.75,7500.0,28.7608,28.7826,28.7536,28.7753,7500.0
2009-08-17 10:50:00,39.75,39.79,39.74,39.75,8500.0,28.7753,28.8043,28.7681,28.7753,8500.0
2009-08-17 10:55:00,39.75,39.76,39.72,39.76,9800.0,28.7753,28.7826,28.7536,28.7826,9800.0
2009-08-17 11:00:00,39.76,39.82,39.76,39.82,18200.0,28.7826,28.826,28.7826,28.826,18200.0
2009-08-17 11:05:00,39.81,39.81,39.76,39.77,14800.0,28.8188,28.8188,28.7826,28.7898,14800.0
2009-08-17 11:10:00,39.76,39.79,39.75,39.77,10100.0,28.7826,28.8043,28.7753,28.7898,10100.0
2009-08-17 11:15:00,39.77,39.77,39.67,39.68,24600.0,28.7898,28.7898,28.7174,28.7246,24600.0
2009-08-17 11:20:00,39.69,39.83,39.69,39.83,19000.0,28.7319,28.8332,28.7319,28.8332,19000.0
2009-08-17 11:25:00,39.84,39.91,39.83,39.88,18700.0,28.8405,28.8911,28.8332,28.8694,18700.0
2009-08-17 11:30:00,39.88,39.91,39.88,39.9,10000.0,28.8694,28.8911,28.8694,28.8839,10000.0
2009-08-17 11:35:00,39.91,39.91,39.85,39.87,11000.0,28.8911,28.8911,28.8477,28.8622,11000.0
2009-08-17 11:40:00,39.87,39.91,39.84,39.9,53900.0,28.8622,28.8911,28.8405,28.8839,53900.0
2009-08-17 11:45:00,39.9,39.97,39.9,39.97,33100.0,28.8839,28.9346,28.8839,28.9346,33100.0
2009-08-17 11:50:00,39.97,39.98,39.91,39.91,46400.0,28.9346,28.9418,28.8911,28.8911,46400.0
2009-08-17 11:55:00,39.91,40.0,39.87,39.94,36500.0,28.8911,28.9563,28.8622,28.9129,36500.0
2009-08-17 12:00:00,39.94,39.98,39.91,39.93,19600.0,28.9129,28.9418,28.8911,28.9056,19600.0
2009-08-17 12:05:00,39.93,39.97,39.91,39.96,23200.0,28.9056,28.9346,28.8911,28.9273,23200.0
2009-08-17 12:10:00,39.97,39.97,39.9,39.92,12700.0,28.9346,28.9346,28.8839,28.8984,12700.0
2009-08-17 12:15:00,39.92,40.0,39.92,39.98,24300.0,28.8984,28.9563,28.8984,28.9418,24300.0
2009-08-17 12:20:00,39.98,39.99,39.94,39.95,14100.0,28.9418,28.9491,28.9129,28.9201,14100.0
2009-08-17 12:25:00,39.95,39.97,39.91,39.95,125000.0,28.9201,28.9346,28.8911,28.9201,125000.0
2009-08-17 12:30:00,39.95,39.99,39.94,39.98,11200.0,28.9201,28.9491,28.9129,28.9418,11200.0
2009-08-17 12:35:00,39.98,40.0,39.94,39.97,31900.0,28.9418,28.9563,28.9129,28.9346,31900.0
2009-08-17 12:40:00,39.98,39.98,39.9,39.92,21100.0,28.9418,28.9418,28.8839,28.8984,21100.0
2009-08-17 12:45:00,39.93,39.95,39.92,39.94,14000.0,28.9056,28.9201,28.8984,28.9129,14000.0
2009-08-17 12:50:00,39.94,39.99,39.94,39.98,16300.0,28.9129,28.9491,28.9129,28.9418,16300.0
2009-08-17 12:55:00,39.97,39.99,39.97,39.97,17200.0,28.9346,28.9491,28.9346,28.9346,17200.0
2009-08-17 13:00:00,39.97,39.98,39.92,39.92,21900.0,28.9346,28.9418,28.8984,28.8984,21900.0
2009-08-17 13:05:00,39.93,39.97,39.92,39.96,14800.0,28.9056,28.9346,28.8984,28.9273,14800.0
2009-08-17 13:10:00,39.96,39.97,39.94,39.95,15200.0,28.9273,28.9346,28.9129,28.9201,15200.0
2009-08-17 13:15:00,39.95,39.95,39.91,39.95,18300.0,28.9201,28.9201,28.8911,28.9201,18300.0
2009-08-17 13:20:00,39.95,39.95,39.91,39.91,12200.0,28.9201,28.9201,28.8911,28.8911,12200.0
2009-08-17 13:25:00,39.91,39.94,39.9,39.93,69000.0,28.8911,28.9129,28.8839,28.9056,69000.0
2009-08-17 13:30:00,39.94,39.95,39.9,39.94,18400.0,28.9129,28.9201,28.8839,28.9129,18400.0
2009-08-17 13:35:00,39.93,39.94,39.89,39.92,38500.0,28.9056,28.9129,28.8767,28.8984,38500.0
2009-08-17 13:40:00,39.92,39.98,39.88,39.98,29700.0,28.8984,28.9418,28.8694,28.9418,29700.0
2009-08-17 13:45:00,39.97,39.98,39.93,39.95,23200.0,28.9346,28.9418,28.9056,28.9201,23200.0
2009-08-17 13:50:00,39.95,39.97,39.92,39.95,19100.0,28.9201,28.9346,28.8984,28.9201,19100.0
2009-08-17 13:55:00,39.95,40.0,39.95,40.0,20100.0,28.9201,28.9563,28.9201,28.9563,20100.0
2009-08-17 14:00:00,40.0,40.08,39.99,40.08,31300.0,28.9563,29.0142,28.9491,29.0142,31300.0
2009-08-17 14:05:00,40.08,40.11,40.07,40.09,15300.0,29.0142,29.0359,29.007,29.0214,15300.0
2009-08-17 14:10:00,40.09,40.11,40.08,40.08,10500.0,29.0214,29.0359,29.0142,29.0142,10500.0
2009-08-17 14:15:00,40.08,40.11,40.08,40.1,10400.0,29.0142,29.0359,29.0142,29.0287,10400.0
2009-08-17 14:20:00,40.1,40.1,40.06,40.07,36700.0,29.0287,29.0287,28.9997,29.007,36700.0
2009-08-17 14:25:00,40.06,40.09,40.04,40.09,31400.0,28.9997,29.0214,28.9853,29.0214,31400.0
2009-08-17 14:30:00,40.09,40.11,40.06,40.1,41500.0,29.0214,29.0359,28.9997,29.0287,41500.0
2009-08-17 14:35:00,40.1,40.1,40.06,40.07,27900.0,29.0287,29.0287,28.9997,29.007,27900.0
2009-08-17 14:40:00,40.07,40.08,40.06,40.06,11400.0,29.007,29.0142,28.9997,28.9997,11400.0
2009-08-17 14:45:00,40.06,40.08,40.0,40.0,15200.0,28.9997,29.0142,28.9563,28.9563,15200.0
2009-08-17 14:50:00,40.0,40.08,40.0,40.06,45500.0,28.9563,29.0142,28.9563,28.9997,45500.0
2009-08-17 14:55:00,40.06,40.08,40.03,40.05,21000.0,28.9997,29.0142,28.978,28.9925,21000.0
2009-08-17 15:00:00,40.06,40.09,40.06,40.09,28900.0,28.9997,29.0214,28.9997,29.0214,28900.0
2009-08-17 15:05:00,40.09,40.11,40.07,40.11,32200.0,29.0214,29.0359,29.007,29.0359,32200.0
2009-08-17 15:10:00,40.12,40.12,40.0,40.0,26900.0,29.0432,29.0432,28.9563,28.9563,26900.0
2009-08-17 15:15:00,40.0,40.04,40.0,40.03,27100.0,28.9563,28.9853,28.9563,28.978,27100.0
2009-08-17 15:20:00,40.04,40.07,40.04,40.05,37300.0,28.9853,29.007,28.9853,28.9925,37300.0
2009-08-17 15:25:00,40.05,40.07,39.99,40.07,52400.0,28.9925,29.007,28.9491,29.007,52400.0
2009-08-17 15:30:00,40.06,40.08,40.04,40.08,48500.0,28.9997,29.0142,28.9853,29.0142,48500.0
2009-08-17 15:35:00,40.07,40.11,40.07,40.09,47600.0,29.007,29.0359,29.007,29.0214,47600.0
2009-08-17 15:40:00,40.09,40.09,39.96,40.01,81100.0,29.0214,29.0214,28.9273,28.9635,81100.0
2009-08-17 15:45:00,40.02,40.04,39.98,40.0,58200.0,28.9708,28.9853,28.9418,28.9563,58200.0
2009-08-17 15:50:00,40.01,40.1,39.95,39.96,108200.0,28.9635,29.0287,28.9201,28.9273,108200.0
2009-08-17 15:55:00,39.96,40.03,39.96,39.99,128500.0,28.9273,28.978,28.9273,28.9491,128500.0
2009-08-18 09:30:00,39.96,39.97,39.83,39.84,28100.0,28.9273,28.9346,28.8332,28.8405,28100.0
2009-08-18 09:35:00,39.87,39.87,39.63,39.63,42800.0,28.8622,28.8622,28.6884,28.6884,42800.0
2009-08-18 09:40:00,39.61,39.64,39.57,39.59,20500.0,28.674,28.6957,28.645,28.6595,20500.0
2009-08-18 09:45:00,39.59,39.59,39.48,39.49,24300.0,28.6595,28.6595,28.5799,28.5871,24300.0
2009-08-18 09:50:00,39.49,39.65,39.48,39.64,36400.0,28.5871,28.7029,28.5799,28.6957,36400.0
2009-08-18 09:55:00,39.62,39.73,39.62,39.63,28400.0,28.6812,28.7608,28.6812,28.6884,28400.0
2009-08-18 10:00:00,39.63,39.75,39.63,39.72,16600.0,28.6884,28.7753,28.6884,28.7536,16600.0
2009-08-18 10:05:00,39.73,39.73,39.66,39.7,46000.0,28.7608,28.7608,28.7102,28.7391,46000.0
2009-08-18 10:10:00,39.71,39.75,39.69,39.73,32300.0,28.7464,28.7753,28.7319,28.7608,32300.0
2009-08-18 10:15:00,39.73,39.76,39.67,39.71,25200.0,28.7608,28.7826,28.7174,28.7464,25200.0
2009-08-18 10:20:00,39.71,39.75,39.7,39.74,16800.0,28.7464,28.7753,28.7391,28.7681,16800.0
2009-08-18 10:25:00,39.74,39.74,39.69,39.7,38100.0,28.7681,28.7681,28.7319,28.7391,38100.0
2009-08-18 10:30:00,39.7,39.71,39.69,39.7,48300.0,28.7391,28.7464,28.7319,28.7391,48300.0
2009-08-18 10:35:00,39.71,39.73,39.65,39.66,30500.0,28.7464,28.7608,28.7029,28.7102,30500.0
2009-08-18 10:40:00,39.67,39.75,39.67,39.72,19900.0,28.7174,28.7753,28.7174,28.7536,19900.0
2009-08-18 10:45:00,39.72,39.77,39.69,39.77,23100.0,28.7536,28.7898,28.7319,28.7898,23100.0
2009-08-18 10:50:00,39.76,39.77,39.73,39.73,4800.0,28.7826,28.7898,28.7608,28.7608,4800.0
2009-08-18 10:55:00,39.75,39.75,39.7,39.7,7100.0,28.7753,28.7753,28.7391,28.7391,7100.0
2009-08-18 11:00:00,39.7,39.72,39.7,39.72,5800.0,28.7391,28.7536,28.7391,28.7536,5800.0
2009-08-18 11:05:00,39.72,39.74,39.69,39.72,16800.0,28.7536,28.7681,28.7319,28.7536,16800.0
2009-08-18 11:10:00,39.73,39.75,39.69,39.74,33400.0,28.7608,28.7753,28.7319,28.7681,33400.0
2009-08-18 11:15:00,39.74,39.75,39.7,39.75,18400.0,28.7681,28.7753,28.7391,28.7753,18400.0
2009-08-18 11:20:00,39.75,39.75,39.7,39.71,10200.0,28.7753,28.7753,28.7391,28.7464,10200.0
2009-08-18 11:25:00,39.7,39.71,39.69,39.7,15800.0,28.7391,28.7464,28.7319,28.7391,15800.0
2009-08-18 11:30:00,39.71,39.76,39.71,39.75,25700.0,28.7464,28.7826,28.7464,28.7753,25700.0
2009-08-18 11:35:00,39.75,39.8,39.74,39.79,18200.0,28.7753,28.8115,28.7681,28.8043,18200.0
2009-08-18 11:40:00,39.79,39.81,39.78,39.79,9400.0,28.8043,28.8188,28.797,28.8043,9400.0
2009-08-18 11:45:00,39.79,39.8,39.77,39.77,6000.0,28.8043,28.8115,28.7898,28.7898,6000.0
2009-08-18 11:50:00,39.77,39.8,39.77,39.79,18900.0,28.7898,28.8115,28.7898,28.8043,18900.0
2009-08-18 11:55:00,39.8,39.8,39.79,39.79,19700.0,28.8115,28.8115,28.8043,28.8043,19700.0
2009-08-18 12:00:00,39.79,39.81,39.79,39.81,18600.0,28.8043,28.8188,28.8043,28.8188,18600.0
2009-08-18 12:05:00,39.8,39.82,39.79,39.81,19600.0,28.8115,28.826,28.8043,28.8188,19600.0
2009-08-18 12:10:00,39.81,39.82,39.77,39.79,12900.0,28.8188,28.826,28.7898,28.8043,12900.0
2009-08-18 12:15:00,39.79,39.8,39.79,39.79,2900.0,28.8043,28.8115,28.8043,28.8043,2900.0
2009-08-18 12:20:00,39.79,39.8,39.78,39.79,12700.0,28.8043,28.8115,28.797,28.8043,12700.0
2009-08-18 12:25:00,39.78,39.81,39.78,39.8,21600.0,28.797,28.8188,28.797,28.8115,21600.0
2009-08-18 12:30:00,39.81,39.83,39.79,39.81,13200.0,28.8188,28.8332,28.8043,28.8188,13200.0
2009-08-18 12:35:00,39.81,39.81,39.76,39.77,17700.0,28.8188,28.8188,28.7826,28.7898,17700.0
2009-08-18 12:40:00,39.77,39.8,39.77,39.8,19800.0,28.7898,28.8115,28.7898,28.8115,19800.0
2009-08-18 12:45:00,39.8,39.81,39.79,39.81,7800.0,28.8115,28.8188,28.8043,28.8188,7800.0
2009-08-18 12:50:00,39.8,39.81,39.76,39.76,14900.0,28.8115,28.8188,28.7826,28.7826,14900.0
2009-08-18 12:55:00,39.76,39.76,39.73,39.73,22200.0,28.7826,28.7826,28.7608,28.7608,22200.0
2009-08-18 13:00:00,39.74,39.76,39.73,39.76,20500.0,28.7681,28.7826,28.7608,28.7826,20500.0
2009-08-18 13:05:00,39.76,39.77,39.73,39.76,31500.0,28.7826,28.7898,28.7608,28.7826,31500.0
2009-08-18 13:10:00,39.76,39.77,39.74,39.76,23100.0,28.7826,28.7898,28.7681,28.7826,23100.0
2009-08-18 13:15:00,39.76,39.77,39.74,39.77,20400.0,28.7826,28.7898,28.7681,28.7898,20400.0
2009-08-18 13:20:00,39.77,39.78,39.76,39.77,9500.0,28.7898,28.797,28.7826,28.7898,9500.0
2009-08-18 13:25:00,39.77,39.8,39.76,39.8,13300.0,28.7898,28.8115,28.7826,28.8115,13300.0
2009-08-18 13:30:00,39.8,39.81,39.78,39.8,18700.0,28.8115,28.8188,28.797,28.8115,18700.0
2009-08-18 13:35:00,39.79,39.83,39.78,39.8,26600.0,28.8043,28.8332,28.797,28.8115,26600.0
2009-08-18 13:40:00,39.8,39.8,39.77,39.77,15800.0,28.8115,28.8115,28.7898,28.7898,15800.0
2009-08-18 13:45:00,39.78,39.78,39.76,39.77,4300.0,28.797,28.797,28.7826,28.7898,4300.0
2009-08-18 13:50:00,39.76,39.78,39.74,39.77,21100.0,28.7826,28.797,28.7681,28.7898,21100.0
2009-08-18 13:55:00,39.78,39.8,39.76,39.78,19400.0,28.797,28.8115,28.7826,28.797,19400.0
2009-08-18 14:00:00,39.78,39.8,39.78,39.79,21900.0,28.797,28.8115,28.797,28.8043,21900.0
2009-08-18 14:05:00,39.79,39.8,39.78,39.79,17000.0,28.8043,28.8115,28.797,28.8043,17000.0
2009-08-18 14:10:00,39.79,39.79,39.78,39.78,19300.0,28.8043,28.8043,28.797,28.797,19300.0
2009-08-18 14:15:00,39.79,39.8,39.78,39.79,21800.0,28.8043,28.8115,28.797,28.8043,21800.0
2009-08-18 14:20:00,39.8,39.81,39.79,39.8,13500.0,28.8115,28.8188,28.8043,28.8115,13500.0
2009-08-18 14:25:00,39.81,39.84,39.78,39.83,13000.0,28.8188,28.8405,28.797,28.8332,13000.0
2009-08-18 14:30:00,39.83,39.84,39.76,39.79,25200.0,28.8332,28.8405,28.7826,28.8043,25200.0
2009-08-18 14:35:00,39.78,39.82,39.78,39.8,21000.0,28.797,28.826,28.797,28.8115,21000.0
2009-08-18 14:40:00,39.8,39.82,39.79,39.79,12800.0,28.8115,28.826,28.8043,28.8043,12800.0
2009-08-18 14:45:00,39.79,39.81,39.78,39.78,18800.0,28.8043,28.8188,28.797,28.797,18800.0
2009-08-18 14:50:00,39.79,39.8,39.78,39.78,17200.0,28.8043,28.8115,28.797,28.797,17200.0
2009-08-18 14:55:00,39.78,39.81,39.78,39.81,24200.0,28.797,28.8188,28.797,28.8188,24200.0
2009-08-18 15:00:00,39.81,39.83,39.78,39.8,19600.0,28.8188,28.8332,28.797,28.8115,19600.0
2009-08-18 15:05:00,39.8,39.82,39.79,39.81,15100.0,28.8115,28.826,28.8043,28.8188,15100.0
2009-08-18 15:10:00,39.81,39.83,39.8,39.82,32800.0,28.8188,28.8332,28.8115,28.826,32800.0
2009-08-18 15:15:00,39.83,39.86,39.81,39.83,35600.0,28.8332,28.8549,28.8188,28.8332,35600.0
2009-08-18 15:20:00,39.82,39.83,39.81,39.82,22000.0,28.826,28.8332,28.8188,28.826,22000.0
2009-08-18 15:25:00,39.82,39.82,39.78,39.78,39300.0,28.826,28.826,28.797,28.797,39300.0
2009-08-18 15:30:00,39.79,39.85,39.79,39.85,45700.0,28.8043,28.8477,28.8043,28.8477,45700.0
2009-08-18 15:35:00,39.84,39.85,39.79,39.79,39100.0,28.8405,28.8477,28.8043,28.8043,39100.0
2009-08-18 15:40:00,39.79,39.81,39.79,39.81,39500.0,28.8043,28.8188,28.8043,28.8188,39500.0
2009-08-18 15:45:00,39.8,39.83,39.77,39.82,48700.0,28.8115,28.8332,28.7898,28.826,48700.0
2009-08-18 15:50:00,39.81,39.86,39.79,39.79,46900.0,28.8188,28.8549,28.8043,28.8043,46900.0
2009-08-18 15:55:00,39.79,39.86,39.76,39.84,181700.0,28.8043,28.8549,28.7826,28.8405,181700.0
2009-08-19 09:30:00,39.63,39.84,39.51,39.78,41700.0,28.6884,28.8405,28.6016,28.797,41700.0
2009-08-19 09:35:00,39.78,39.82,39.68,39.77,39100.0,28.797,28.826,28.7246,28.7898,39100.0
2009-08-19 09:40:00,39.77,39.89,39.72,39.87,24200.0,28.7898,28.8767,28.7536,28.8622,24200.0
2009-08-19 09:45:00,39.88,39.98,39.77,39.95,46000.0,28.8694,28.9418,28.7898,28.9201,46000.0
2009-08-19 09:50:00,39.96,40.1,39.96,40.07,54400.0,28.9273,29.0287,28.9273,29.007,54400.0
2009-08-19 09:55:00,40.06,40.13,40.04,40.1,47800.0,28.9997,29.0504,28.9853,29.0287,47800.0
2009-08-19 10:00:00,40.11,40.21,40.11,40.21,57900.0,29.0359,29.1083,29.0359,29.1083,57900.0
2009-08-19 10:05:00,40.2,40.27,40.13,40.13,63700.0,29.1011,29.1517,29.0504,29.0504,63700.0
2009-08-19 10:10:00,40.13,40.16,40.07,40.07,52300.0,29.0504,29.0721,29.007,29.007,52300.0
2009-08-19 10:15:00,40.07,40.12,40.01,40.03,26300.0,29.007,29.0432,28.9635,28.978,26300.0
2009-08-19 10:20:00,40.01,40.06,39.99,40.0,63700.0,28.9635,28.9997,28.9491,28.9563,63700.0
2009-08-19 10:25:00,40.0,40.0,39.96,39.98,11500.0,28.9563,28.9563,28.9273,28.9418,11500.0
2009-08-19 10:30:00,39.99,40.1,39.97,40.04,46200.0,28.9491,29.0287,28.9346,28.9853,46200.0
2009-08-19 10:35:00,40.05,40.14,40.03,40.06,21800.0,28.9925,29.0576,28.978,28.9997,21800.0
2009-08-19 10:40:00,40.07,40.11,40.04,40.06,32700.0,29.007,29.0359,28.9853,28.9997,32700.0
2009-08-19 10:45:00,40.06,40.1,40.0,40.0,25300.0,28.9997,29.0287,28.9563,28.9563,25300.0
2009-08-19 10:50:00,40.01,40.02,39.98,39.98,6300.0,28.9635,28.9708,28.9418,28.9418,6300.0
2009-08-19 10:55:00,39.99,40.0,39.92,39.94,18200.0,28.9491,28.9563,28.8984,28.9129,18200.0
2009-08-19 11:00:00,39.94,39.99,39.92,39.99,9000.0,28.9129,28.9491,28.8984,28.9491,9000.0
2009-08-19 11:05:00,39.99,40.0,39.96,39.96,16300.0,28.9491,28.9563,28.9273,28.9273,16300.0
2009-08-19 11:10:00,39.97,39.98,39.94,39.94,5100.0,28.9346,28.9418,28.9129,28.9129,5100.0
2009-08-19 11:15:00,39.95,39.95,39.92,39.92,7800.0,28.9201,28.9201,28.8984,28.8984,7800.0
2009-08-19 11:20:00,39.92,39.92,39.86,39.88,15800.0,28.8984,28.8984,28.8549,28.8694,15800.0
2009-08-19 11:25:00,39.88,39.89,39.87,39.87,10300.0,28.8694,28.8767,28.8622,28.8622,10300.0
2009-08-19 11:30:00,39.88,39.89,39.84,39.84,11900.0,28.8694,28.8767,28.8405,28.8405,11900.0
2009-08-19 11:35:00,39.84,39.84,39.81,39.82,12000.0,28.8405,28.8405,28.8188,28.826,12000.0
2009-08-19 11:40:00,39.81,39.82,39.79,39.79,9600.0,28.8188,28.826,28.8043,28.8043,9600.0
2009-08-19 11:45:00,39.79,39.81,39.78,39.78,12800.0,28.8043,28.8188,28.797,28.797,12800.0
2009-08-19 11:50:00,39.78,39.9,39.78,39.9,16000.0,28.797,28.8839,28.797,28.8839,16000.0
2009-08-19 11:55:00,39.9,39.93,39.89,39.93,13200.0,28.8839,28.9056,28.8767,28.9056,13200.0
2009-08-19 12:00:00,39.92,40.01,39.92,39.99,24300.0,28.8984,28.9635,28.8984,28.9491,24300.0
2009-08-19 12:05:00,40.0,40.03,39.99,40.02,47600.0,28.9563,28.978,28.9491,28.9708,47600.0
2009-08-19 12:10:00,40.03,40.08,40.02,40.07,60300.0,28.978,29.0142,28.9708,29.007,60300.0
2009-08-19 12:15:00,40.07,40.12,40.06,40.11,22200.0,29.007,29.0432,28.9997,29.0359,22200.0
2009-08-19 12:20:00,40.12,40.13,40.03,40.06,35300.0,29.0432,29.0504,28.978,28.9997,35300.0
2009-08-19 12:25:00,40.06,40.09,40.01,40.08,20700.0,28.9997,29.0214,28.9635,29.0142,20700.0
2009-08-19 12:30:00,40.09,40.11,40.05,40.06,19300.0,29.0214,29.0359,28.9925,28.9997,19300.0
2009-08-19 12:35:00,40.07,40.09,40.04,40.05,13400.0,29.007,29.0214,28.9853,28.9925,13400.0
2009-08-19 12:40:00,40.05,40.05,40.0,40.02,15800.0,28.9925,28.9925,28.9563,28.9708,15800.0
2009-08-19 12:45:00,40.03,40.04,40.01,40.04,7700.0,28.978,28.9853,28.9635,28.9853,7700.0
2009-08-19 12:50:00,40.04,40.07,40.03,40.03,49400.0,28.9853,29.007,28.978,28.978,49400.0
2009-08-19 12:55:00,40.04,40.04,39.99,39.99,12100.0,28.9853,28.9853,28.9491,28.9491,12100.0
2009-08-19 13:00:00,40.0,40.01,39.98,39.98,10600.0,28.9563,28.9635,28.9418,28.9418,10600.0
2009-08-19 13:05:00,39.98,40.01,39.97,40.01,16900.0,28.9418,28.9635,28.9346,28.9635,16900.0
2009-08-19 13:10:00,40.01,40.01,39.96,39.96,57700.0,28.9635,28.9635,28.9273,28.9273,57700.0
2009-08-19 13:15:00,39.97,39.99,39.96,39.99,4500.0,28.9346,28.9491,28.9273,28.9491,4500.0
2009-08-19 13:20:00,39.99,40.0,39.95,39.95,19800.0,28.9491,28.9563,28.9201,28.9201,19800.0
2009-08-19 13:25:00,39.95,39.95,39.94,39.94,6300.0,28.9201,28.9201,28.9129,28.9129,6300.0
2009-08-19 13:30:00,39.95,39.95,39.93,39.94,7700.0,28.9201,28.9201,28.9056,28.9129,7700.0
2009-08-19 13:35:00,39.93,40.0,39.93,39.99,16100.0,28.9056,28.9563,28.9056,28.9491,16100.0
2009-08-19 13:40:00,40.0,40.0,39.98,39.98,21600.0,28.9563,28.9563,28.9418,28.9418,21600.0
2009-08-19 13:45:00,39.99,40.01,39.98,40.0,21100.0,28.9491,28.9635,28.9418,28.9563,21100.0
2009-08-19 13:50:00,39.99,40.0,39.98,40.0,15800.0,28.9491,28.9563,28.9418,28.9563,15800.0
2009-08-19 13:55:00,39.99,40.0,39.97,39.99,12100.0,28.9491,28.9563,28.9346,28.9491,12100.0
2009-08-19 14:00:00,39.99,40.0,39.98,40.0,14900.0,28.9491,28.9563,28.9418,28.9563,14900.0
2009-08-19 14:05:00,39.99,40.0,39.99,39.99,9100.0,28.9491,28.9563,28.9491,28.9491,9100.0
2009-08-19 14:10:00,40.0,40.0,39.99,40.0,14500.0,28.9563,28.9563,28.9491,28.9563,14500.0
2009-08-19 14:15:00,40.0,40.0,39.97,40.0,19400.0,28.9563,28.9563,28.9346,28.9563,19400.0
2009-08-19 14:20:00,40.0,40.0,39.99,39.99,37600.0,28.9563,28.9563,28.9491,28.9491,37600.0
2009-08-19 14:25:00,39.99,40.0,39.99,40.0,48500.0,28.9491,28.9563,28.9491,28.9563,48500.0
2009-08-19 14:30:00,40.0,40.02,39.99,39.99,64600.0,28.9563,28.9708,28.9491,28.9491,64600.0
2009-08-19 14:35:00,40.0,40.01,39.99,39.99,25700.0,28.9563,28.9635,28.9491,28.9491,25700.0
2009-08-19 14:40:00,39.99,40.01,39.99,40.0,19700.0,28.9491,28.9635,28.9491,28.9563,19700.0
2009-08-19 14:45:00,39.99,40.0,39.98,39.98,19900.0,28.9491,28.9563,28.9418,28.9418,19900.0
2009-08-19 14:50:00,39.99,39.99,39.97,39.98,15100.0,28.9491,28.9491,28.9346,28.9418,15100.0
2009-08-19 14:55:00,39.99,40.01,39.98,39.99,64800.0,28.9491,28.9635,28.9418,28.9491,64800.0
2009-08-19 15:00:00,39.99,40.01,39.98,40.0,62100.0,28.9491,28.9635,28.9418,28.9563,62100.0
2009-08-19 15:05:00,40.0,40.01,39.97,39.99,53100.0,28.9563,28.9635,28.9346,28.9491,53100.0
2009-08-19 15:10:00,39.99,40.0,39.97,39.99,48500.0,28.9491,28.9563,28.9346,28.9491,48500.0
2009-08-19 15:15:00,39.99,39.99,39.98,39.98,35300.0,28.9491,28.9491,28.9418,28.9418,35300.0
2009-08-19 15:20:00,39.99,40.01,39.98,40.0,34900.0,28.9491,28.9635,28.9418,28.9563,34900.0
2009-08-19 15:25:00,40.0,40.08,40.0,40.07,39500.0,28.9563,29.0142,28.9563,29.007,39500.0
2009-08-19 15:30:00,40.08,40.08,40.02,40.02,41900.0,29.0142,29.0142,28.9708,28.9708,41900.0
2009-08-19 15:35:00,40.02,40.04,39.99,40.03,43600.0,28.9708,28.9853,28.9491,28.978,43600.0
2009-08-19 15:40:00,40.03,40.08,39.99,40.02,104300.0,28.978,29.0142,28.9491,28.9708,104300.0
2009-08-19 15:45:00,40.03,40.03,39.96,39.97,63400.0,28.978,28.978,28.9273,28.9346,63400.0
2009-08-19 15:50:00,39.97,40.04,39.97,39.98,103900.0,28.9346,28.9853,28.9346,28.9418,103900.0
2009-08-19 15:55:00,39.98,40.06,39.98,40.05,245000.0,28.9418,28.9997,28.9418,28.9925,245000.0
2009-08-20 09:30:00,39.76,39.95,39.76,39.85,20600.0,28.7826,28.9201,28.7826,28.8477,20600.0
2009-08-20 09:35:00,39.83,39.85,39.69,39.77,23500.0,28.8332,28.8477,28.7319,28.7898,23500.0
2009-08-20 09:40:00,39.79,39.84,39.71,39.81,9500.0,28.8043,28.8405,28.7464,28.8188,9500.0
2009-08-20 09:45:00,39.81,39.84,39.78,39.84,3900.0,28.8188,28.8405,28.797,28.8405,3900.0
2009-08-20 09:50:00,39.85,39.88,39.83,39.84,4400.0,28.8477,28.8694,28.8332,28.8405,4400.0
2009-08-20 09:55:00,39.84,39.91,39.81,39.9,9100.0,28.8405,28.8911,28.8188,28.8839,9100.0
2009-08-20 10:00:00,39.93,39.97,39.85,39.87,18900.0,28.9056,28.9346,28.8477,28.8622,18900.0
2009-08-20 10:05:00,39.86,39.86,39.8,39.81,23900.0,28.8549,28.8549,28.8115,28.8188,23900.0
2009-08-20 10:10:00,39.82,39.91,39.8,39.91,12200.0,28.826,28.8911,28.8115,28.8911,12200.0
2009-08-20 10:15:00,39.91,39.95,39.87,39.89,18800.0,28.8911,28.9201,28.8622,28.8767,18800.0
2009-08-20 10:20:00,39.88,39.95,39.87,39.89,21000.0,28.8694,28.9201,28.8622,28.8767,21000.0
2009-08-20 10:25:00,39.89,39.91,39.86,39.87,9900.0,28.8767,28.8911,28.8549,28.8622,9900.0
2009-08-20 10:30:00,39.87,39.94,39.87,39.92,19700.0,28.8622,28.9129,28.8622,28.8984,19700.0
2009-08-20 10:35:00,39.9,39.97,39.89,39.95,29900.0,28.8839,28.9346,28.8767,28.9201,29900.0
2009-08-20 10:40:00,39.96,40.0,39.95,39.99,15600.0,28.9273,28.9563,28.9201,28.9491,15600.0
2009-08-20 10:45:00,39.99,39.99,39.95,39.95,11700.0,28.9491,28.9491,28.9201,28.9201,11700.0
2009-08-20 10:50:00,39.95,39.96,39.89,39.9,8000.0,28.9201,28.9273,28.8767,28.8839,8000.0
2009-08-20 10:55:00,39.9,39.92,39.89,39.92,8100.0,28.8839,28.8984,28.8767,28.8984,8100.0
2009-08-20 11:00:00,39.92,39.94,39.91,39.94,15600.0,28.8984,28.9129,28.8911,28.9129,15600.0
2009-08-20 11:05:00,39.94,39.96,39.93,39.94,8600.0,28.9129,28.9273,28.9056,28.9129,8600.0
2009-08-20 11:10:00,39.93,40.01,39.93,40.01,10800.0,28.9056,28.9635,28.9056,28.9635,10800.0
2009-08-20 11:15:00,40.0,40.01,39.97,39.97,12900.0,28.9563,28.9635,28.9346,28.9346,12900.0
2009-08-20 11:20:00,39.98,40.0,39.98,39.98,7400.0,28.9418,28.9563,28.9418,28.9418,7400.0
2009-08-20 11:25:00,39.98,39.99,39.94,39.94,12600.0,28.9418,28.9491,28.9129,28.9129,12600.0
2009-08-20 11:30:00,39.95,39.97,39.92,39.92,10100.0,28.9201,28.9346,28.8984,28.8984,10100.0
2009-08-20 11:35:00,39.92,39.94,39.9,39.93,15100.0,28.8984,28.9129,28.8839,28.9056,15100.0
2009-08-20 11:40:00,39.94,39.99,39.94,39.99,10200.0,28.9129,28.9491,28.9129,28.9491,10200.0
2009-08-20 11:45:00,40.0,40.07,39.99,40.06,35300.0,28.9563,29.007,28.9491,28.9997,35300.0
2009-08-20 11:50:00,40.07,40.11,40.06,40.11,16900.0,29.007,29.0359,28.9997,29.0359,16900.0
2009-08-20 11:55:00,40.11,40.12,40.09,40.09,17100.0,29.0359,29.0432,29.0214,29.0214,17100.0
2009-08-20 12:00:00,40.1,40.12,40.07,40.08,18700.0,29.0287,29.0432,29.007,29.0142,18700.0
2009-08-20 12:05:00,40.08,40.09,40.07,40.08,9400.0,29.0142,29.0214,29.007,29.0142,9400.0
2009-08-20 12:10:00,40.08,40.09,40.04,40.06,8200.0,29.0142,29.0214,28.9853,28.9997,8200.0
2009-08-20 12:15:00,40.06,40.06,40.03,40.04,9200.0,28.9997,28.9997,28.978,28.9853,9200.0
2009-08-20 12:20:00,40.04,40.05,40.03,40.04,9900.0,28.9853,28.9925,28.978,28.9853,9900.0
2009-08-20 12:25:00,40.04,40.04,40.02,40.02,19100.0,28.9853,28.9853,28.9708,28.9708,19100.0
2009-08-20 12:30:00,40.02,40.03,40.02,40.02,12000.0,28.9708,28.978,28.9708,28.9708,12000.0
2009-08-20 12:35:00,40.02,40.02,39.97,39.98,7000.0,28.9708,28.9708,28.9346,28.9418,7000.0
2009-08-20 12:40:00,39.98,40.0,39.96,39.97,9800.0,28.9418,28.9563,28.9273,28.9346,9800.0
2009-08-20 12:45:00,39.97,39.97,39.93,39.93,6300.0,28.9346,28.9346,28.9056,28.9056,6300.0
2009-08-20 12:50:00,39.93,39.93,39.87,39.87,18900.0,28.9056,28.9056,28.8622,28.8622,18900.0
2009-08-20 12:55:00,39.88,39.88,39.85,39.86,5200.0,28.8694,28.8694,28.8477,28.8549,5200.0
2009-08-20 13:00:00,39.85,39.86,39.85,39.85,6900.0,28.8477,28.8549,28.8477,28.8477,6900.0
2009-08-20 13:05:00,39.85,39.89,39.85,39.86,8700.0,28.8477,28.8767,28.8477,28.8549,8700.0
2009-08-20 13:10:00,39.86,39.86,39.84,39.84,6700.0,28.8549,28.8549,28.8405,28.8405,6700.0
2009-08-20 13:15:00,39.84,39.85,39.83,39.83,5100.0,28.8405,28.8477,28.8332,28.8332,5100.0
2009-08-20 13:20:00,39.83,39.83,39.83,39.83,2300.0,28.8332,28.8332,28.8332,28.8332,2300.0
2009-08-20 13:25:00,39.83,39.85,39.83,39.84,9100.0,28.8332,28.8477,28.8332,28.8405,9100.0
2009-08-20 13:30:00,39.85,39.85,39.84,39.85,5700.0,28.8477,28.8477,28.8405,28.8477,5700.0
2009-08-20 13:35:00,39.85,39.86,39.84,39.84,12000.0,28.8477,28.8549,28.8405,28.8405,12000.0
2009-08-20 13:40:00,39.85,39.86,39.84,39.86,12400.0,28.8477,28.8549,28.8405,28.8549,12400.0
2009-08-20 13:45:00,39.86,39.88,39.83,39.83,15100.0,28.8549,28.8694,28.8332,28.8332,15100.0
2009-08-20 13:50:00,39.83,39.83,39.81,39.82,9200.0,28.8332,28.8332,28.8188,28.826,9200.0
2009-08-20 13:55:00,39.82,39.84,39.81,39.81,14800.0,28.826,28.8405,28.8188,28.8188,14800.0
2009-08-20 14:00:00,39.82,39.85,39.8,39.84,13700.0,28.826,28.8477,28.8115,28.8405,13700.0
2009-08-20 14:05:00,39.84,39.85,39.83,39.85,9200.0,28.8405,28.8477,28.8332,28.8477,9200.0
2009-08-20 14:10:00,39.84,39.85,39.82,39.83,10400.0,28.8405,28.8477,28.826,28.8332,10400.0
2009-08-20 14:15:00,39.83,39.84,39.81,39.81,12000.0,28.8332,28.8405,28.8188,28.8188,12000.0
2009-08-20 14:20:00,39.82,39.82,39.81,39.81,16600.0,28.826,28.826,28.8188,28.8188,16600.0
2009-08-20 14:25:00,39.82,39.83,39.81,39.81,7300.0,28.826,28.8332,28.8188,28.8188,7300.0
2009-08-20 14:30:00,39.81,39.84,39.8,39.82,16800.0,28.8188,28.8405,28.8115,28.826,16800.0
2009-08-20 14:35:00,39.81,39.82,39.78,39.81,13300.0,28.8188,28.826,28.797,28.8188,13300.0
2009-08-20 14:40:00,39.81,39.82,39.8,39.82,9800.0,28.8188,28.826,28.8115,28.826,9800.0
2009-08-20 14:45:00,39.81,39.82,39.79,39.8,10700.0,28.8188,28.826,28.8043,28.8115,10700.0
2009-08-20 14:50:00,39.8,39.87,39.79,39.87,21100.0,28.8115,28.8622,28.8043,28.8622,21100.0
2009-08-20 14:55:00,39.86,39.91,39.86,39.88,14500.0,28.8549,28.8911,28.8549,28.8694,14500.0
2009-08-20 15:00:00,39.88,39.91,39.88,39.9,20600.0,28.8694,28.8911,28.8694,28.8839,20600.0
2009-08-20 15:05:00,39.9,40.0,39.89,39.99,37800.0,28.8839,28.9563,28.8767,28.9491,37800.0
2009-08-20 15:10:00,39.98,40.0,39.95,39.95,13700.0,28.9418,28.9563,28.9201,28.9201,13700.0
2009-08-20 15:15:00,39.96,39.99,39.96,39.97,12600.0,28.9273,28.9491,28.9273,28.9346,12600.0
2009-08-20 15:20:00,39.98,40.01,39.97,40.01,59900.0,28.9418,28.9635,28.9346,28.9635,59900.0
2009-08-20 15:25:00,40.0,40.07,40.0,40.04,40800.0,28.9563,29.007,28.9563,28.9853,40800.0
2009-08-20 15:30:00,40.05,40.09,40.04,40.08,50500.0,28.9925,29.0214,28.9853,29.0142,50500.0
2009-08-20 15:35:00,40.08,40.12,40.06,40.12,30900.0,29.0142,29.0432,28.9997,29.0432,30900.0
2009-08-20 15:40:00,40.12,40.18,40.09,40.11,73000.0,29.0432,29.0866,29.0214,29.0359,73000.0
2009-08-20 15:45:00,40.11,40.18,40.1,40.12,72200.0,29.0359,29.0866,29.0287,29.0432,72200.0
2009-08-20 15:50:00,40.13,40.16,40.1,40.11,49000.0,29.0504,29.0721,29.0287,29.0359,49000.0
2009-08-20 15:55:00,40.11,40.13,40.06,40.1,127900.0,29.0359,29.0504,28.9997,29.0287,127900.0
2009-08-21 09:30:00,40.43,40.55,40.21,40.44,338700.0,29.2676,29.3544,29.1083,29.2748,338700.0
2009-08-21 09:35:00,40.44,40.47,40.28,40.31,89100.0,29.2748,29.2965,29.159,29.1807,89100.0
2009-08-21 09:40:00,40.34,40.42,40.29,40.33,25500.0,29.2024,29.2603,29.1662,29.1952,25500.0
2009-08-21 09:45:00,40.33,40.33,40.28,40.28,11900.0,29.1952,29.1952,29.159,29.159,11900.0
2009-08-21 09:50:00,40.28,40.37,40.27,40.37,17800.0,29.159,29.2241,29.1517,29.2241,17800.0
2009-08-21 09:55:00,40.37,40.39,40.33,40.39,28500.0,29.2241,29.2386,29.1952,29.2386,28500.0
2009-08-21 10:00:00,40.39,40.5,40.39,40.49,81200.0,29.2386,29.3182,29.2386,29.311,81200.0
2009-08-21 10:05:00,40.49,40.49,40.38,40.41,116500.0,29.311,29.311,29.2314,29.2531,116500.0
2009-08-21 10:10:00,40.39,40.46,40.38,40.43,91800.0,29.2386,29.2893,29.2314,29.2676,91800.0
2009-08-21 10:15:00,40.44,40.53,40.43,40.46,19200.0,29.2748,29.34,29.2676,29.2893,19200.0
2009-08-21 10:20:00,40.47,40.53,40.46,40.48,15000.0,29.2965,29.34,29.2893,29.3038,15000.0
2009-08-21 10:25:00,40.5,40.51,40.43,40.44,69200.0,29.3182,29.3255,29.2676,29.2748,69200.0
2009-08-21 10:30:00,40.45,40.49,40.44,40.49,12100.0,29.2821,29.311,29.2748,29.311,12100.0
2009-08-21 10:35:00,40.5,40.51,40.46,40.51,54700.0,29.3182,29.3255,29.2893,29.3255,54700.0
2009-08-21 10:40:00,40.51,40.52,40.48,40.5,12700.0,29.3255,29.3327,29.3038,29.3182,12700.0
2009-08-21 10:45:00,40.5,40.52,40.47,40.48,18500.0,29.3182,29.3327,29.2965,29.3038,18500.0
2009-08-21 10:50:00,40.49,40.5,40.44,40.49,30800.0,29.311,29.3182,29.2748,29.311,30800.0
2009-08-21 10:55:00,40.48,40.51,40.48,40.49,13100.0,29.3038,29.3255,29.3038,29.311,13100.0
2009-08-21 11:00:00,40.5,40.5,40.49,40.49,7300.0,29.3182,29.3182,29.311,29.311,7300.0
2009-08-21 11:05:00,40.49,40.5,40.46,40.49,11400.0,29.311,29.3182,29.2893,29.311,11400.0
2009-08-21 11:10:00,40.5,40.52,40.46,40.47,22500.0,29.3182,29.3327,29.2893,29.2965,22500.0
2009-08-21 11:15:00,40.46,40.51,40.45,40.5,7600.0,29.2893,29.3255,29.2821,29.3182,7600.0
2009-08-21 11:20:00,40.51,40.58,40.5,40.57,18300.0,29.3255,29.3762,29.3182,29.3689,18300.0
2009-08-21 11:25:00,40.57,40.63,40.55,40.63,15400.0,29.3689,29.4124,29.3544,29.4124,15400.0
2009-08-21 11:30:00,40.62,40.64,40.61,40.64,4800.0,29.4051,29.4196,29.3979,29.4196,4800.0
2009-08-21 11:35:00,40.65,40.68,40.6,40.6,11200.0,29.4268,29.4486,29.3906,29.3906,11200.0
2009-08-21 11:40:00,40.61,40.65,40.6,40.64,7300.0,29.3979,29.4268,29.3906,29.4196,7300.0
2009-08-21 11:45:00,40.64,40.66,40.64,40.65,13200.0,29.4196,29.4341,29.4196,29.4268,13200.0
2009-08-21 11:50:00,40.66,40.66,40.61,40.61,9700.0,29.4341,29.4341,29.3979,29.3979,9700.0
2009-08-21 11:55:00,40.62,40.62,40.6,40.61,4400.0,29.4051,29.4051,29.3906,29.3979,4400.0
2009-08-21 12:00:00,40.6,40.61,40.51,40.51,13000.0,29.3906,29.3979,29.3255,29.3255,13000.0
2009-08-21 12:05:00,40.52,40.53,40.5,40.5,6700.0,29.3327,29.34,29.3182,29.3182,6700.0
2009-08-21 12:10:00,40.51,40.51,40.47,40.49,4800.0,29.3255,29.3255,29.2965,29.311,4800.0
2009-08-21 12:15:00,40.48,40.48,40.46,40.47,5800.0,29.3038,29.3038,29.2893,29.2965,5800.0
2009-08-21 12:20:00,40.47,40.56,40.46,40.56,10500.0,29.2965,29.3617,29.2893,29.3617,10500.0
2009-08-21 12:25:00,40.56,40.58,40.56,40.58,6500.0,29.3617,29.3762,29.3617,29.3762,6500.0
2009-08-21 12:30:00,40.58,40.58,40.57,40.58,3200.0,29.3762,29.3762,29.3689,29.3762,3200.0
2009-08-21 12:35:00,40.57,40.58,40.55,40.56,16800.0,29.3689,29.3762,29.3544,29.3617,16800.0
2009-08-21 12:40:00,40.56,40.6,40.56,40.59,6600.0,29.3617,29.3906,29.3617,29.3834,6600.0
2009-08-21 12:45:00,40.59,40.6,40.58,40.59,6100.0,29.3834,29.3906,29.3762,29.3834,6100.0
2009-08-21 12:50:00,40.59,40.6,40.57,40.58,8900.0,29.3834,29.3906,29.3689,29.3762,8900.0
2009-08-21 12:55:00,40.57,40.58,40.5,40.5,11400.0,29.3689,29.3762,29.3182,29.3182,11400.0
2009-08-21 13:00:00,40.51,40.52,40.46,40.48,20300.0,29.3255,29.3327,29.2893,29.3038,20300.0
2009-08-21 13:05:00,40.47,40.49,40.45,40.49,14400.0,29.2965,29.311,29.2821,29.311,14400.0
2009-08-21 13:10:00,40.49,40.49,40.48,40.49,3900.0,29.311,29.311,29.3038,29.311,3900.0
2009-08-21 13:15:00,40.48,40.52,40.48,40.52,6800.0,29.3038,29.3327,29.3038,29.3327,6800.0
2009-08-21 13:20:00,40.52,40.53,40.5,40.53,6400.0,29.3327,29.34,29.3182,29.34,6400.0
2009-08-21 13:25:00,40.53,40.54,40.51,40.52,5800.0,29.34,29.3472,29.3255,29.3327,5800.0
2009-08-21 13:30:00,40.52,40.53,40.5,40.5,6400.0,29.3327,29.34,29.3182,29.3182,6400.0
2009-08-21 13:35:00,40.5,40.54,40.5,40.54,5700.0,29.3182,29.3472,29.3182,29.3472,5700.0
2009-08-21 13:40:00,40.54,40.54,40.53,40.53,9800.0,29.3472,29.3472,29.34,29.34,9800.0
2009-08-21 13:45:00,40.53,40.54,40.51,40.53,5000.0,29.34,29.3472,29.3255,29.34,5000.0
2009-08-21 13:50:00,40.53,40.58,40.52,40.57,9200.0,29.34,29.3762,29.3327,29.3689,9200.0
2009-08-21 13:55:00,40.57,40.6,40.56,40.59,6800.0,29.3689,29.3906,29.3617,29.3834,6800.0
2009-08-21 14:00:00,40.58,40.61,40.55,40.56,12300.0,29.3762,29.3979,29.3544,29.3617,12300.0
2009-08-21 14:05:00,40.56,40.6,40.56,40.6,10800.0,29.3617,29.3906,29.3617,29.3906,10800.0
2009-08-21 14:10:00,40.6,40.63,40.59,40.6,13500.0,29.3906,29.4124,29.3834,29.3906,13500.0
2009-08-21 14:15:00,40.6,40.6,40.57,40.57,11800.0,29.3906,29.3906,29.3689,29.3689,11800.0
2009-08-21 14:20:00,40.57,40.6,40.57,40.59,5300.0,29.3689,29.3906,29.3689,29.3834,5300.0
2009-08-21 14:25:00,40.59,40.6,40.58,40.59,4700.0,29.3834,29.3906,29.3762,29.3834,4700.0
2009-08-21 14:30:00,40.6,40.6,40.55,40.59,22600.0,29.3906,29.3906,29.3544,29.3834,22600.0
2009-08-21 14:35:00,40.58,40.6,40.52,40.53,44100.0,29.3762,29.3906,29.3327,29.34,44100.0
2009-08-21 14:40:00,40.53,40.54,40.46,40.47,30600.0,29.34,29.3472,29.2893,29.2965,30600.0
2009-08-21 14:45:00,40.46,40.47,40.4,40.41,55300.0,29.2893,29.2965,29.2459,29.2531,55300.0
2009-08-21 14:50:00,40.42,40.46,40.42,40.44,61100.0,29.2603,29.2893,29.2603,29.2748,61100.0
2009-08-21 14:55:00,40.44,40.48,40.44,40.48,60800.0,29.2748,29.3038,29.2748,29.3038,60800.0
2009-08-21 15:00:00,40.48,40.55,40.47,40.55,19100.0,29.3038,29.3544,29.2965,29.3544,19100.0
2009-08-21 15:05:00,40.55,40.59,40.55,40.58,10100.0,29.3544,29.3834,29.3544,29.3762,10100.0
2009-08-21 15:10:00,40.59,40.6,40.56,40.6,22200.0,29.3834,29.3906,29.3617,29.3906,22200.0
2009-08-21 15:15:00,40.6,40.61,40.58,40.6,65600.0,29.3906,29.3979,29.3762,29.3906,65600.0
2009-08-21 15:20:00,40.6,40.6,40.59,40.59,26300.0,29.3906,29.3906,29.3834,29.3834,26300.0
2009-08-21 15:25:00,40.6,40.6,40.58,40.6,13000.0,29.3906,29.3906,29.3762,29.3906,13000.0
2009-08-21 15:30:00,40.59,40.66,40.59,40.61,74800.0,29.3834,29.4341,29.3834,29.3979,74800.0
2009-08-21 15:35:00,40.62,40.62,40.58,40.62,30300.0,29.4051,29.4051,29.3762,29.4051,30300.0
2009-08-21 15:40:00,40.62,40.65,40.6,40.64,38900.0,29.4051,29.4268,29.3906,29.4196,38900.0
2009-08-21 15:45:00,40.64,40.66,40.62,40.64,60200.0,29.4196,29.4341,29.4051,29.4196,60200.0
2009-08-21 15:50:00,40.64,40.68,40.63,40.64,54000.0,29.4196,29.4486,29.4124,29.4196,54000.0
2009-08-21 15:55:00,40.65,40.65,40.6,40.65,71700.0,29.4268,29.4268,29.3906,29.4268,71700.0
2009-08-24 09:30:00,40.68,40.74,40.53,40.59,21700.0,29.4486,29.492,29.34,29.3834,21700.0
2009-08-24 09:35:00,40.6,40.63,40.49,40.63,37100.0,29.3906,29.4124,29.311,29.4124,37100.0
2009-08-24 09:40:00,40.6,40.61,40.55,40.58,16300.0,29.3906,29.3979,29.3544,29.3762,16300.0
2009-08-24 09:45:00,40.61,40.67,40.6,40.65,37900.0,29.3979,29.4413,29.3906,29.4268,37900.0
2009-08-24 09:50:00,40.65,40.69,40.61,40.68,32900.0,29.4268,29.4558,29.3979,29.4486,32900.0
2009-08-24 09:55:00,40.7,40.79,40.7,40.77,6900.0,29.463,29.5282,29.463,29.5137,6900.0
2009-08-24 10:00:00,40.77,40.77,40.62,40.64,22000.0,29.5137,29.5137,29.4051,29.4196,22000.0
2009-08-24 10:05:00,40.64,40.65,40.63,40.64,29900.0,29.4196,29.4268,29.4124,29.4196,29900.0
2009-08-24 10:10:00,40.64,40.65,40.64,40.65,9100.0,29.4196,29.4268,29.4196,29.4268,9100.0
2009-08-24 10:15:00,40.65,40.65,40.58,40.62,16700.0,29.4268,29.4268,29.3762,29.4051,16700.0
2009-08-24 10:20:00,40.62,40.66,40.61,40.65,13800.0,29.4051,29.4341,29.3979,29.4268,13800.0
2009-08-24 10:25:00,40.65,40.67,40.62,40.64,15300.0,29.4268,29.4413,29.4051,29.4196,15300.0
2009-08-24 10:30:00,40.64,40.64,40.6,40.61,8700.0,29.4196,29.4196,29.3906,29.3979,8700.0
2009-08-24 10:35:00,40.61,40.66,40.61,40.65,9700.0,29.3979,29.4341,29.3979,29.4268,9700.0
2009-08-24 10:40:00,40.66,40.67,40.63,40.66,8400.0,29.4341,29.4413,29.4124,29.4341,8400.0
2009-08-24 10:45:00,40.65,40.67,40.62,40.62,11400.0,29.4268,29.4413,29.4051,29.4051,11400.0
2009-08-24 10:50:00,40.62,40.63,40.6,40.6,12300.0,29.4051,29.4124,29.3906,29.3906,12300.0
2009-08-24 10:55:00,40.6,40.6,40.54,40.54,24700.0,29.3906,29.3906,29.3472,29.3472,24700.0
2009-08-24 11:00:00,40.54,40.54,40.5,40.51,17200.0,29.3472,29.3472,29.3182,29.3255,17200.0
2009-08-24 11:05:00,40.5,40.52,40.49,40.5,15400.0,29.3182,29.3327,29.311,29.3182,15400.0
2009-08-24 11:10:00,40.49,40.5,40.41,40.41,25800.0,29.311,29.3182,29.2531,29.2531,25800.0
2009-08-24 11:15:00,40.41,40.44,40.41,40.43,18500.0,29.2531,29.2748,29.2531,29.2676,18500.0
2009-08-24 11:20:00,40.43,40.44,40.37,40.4,16700.0,29.2676,29.2748,29.2241,29.2459,16700.0
2009-08-24 11:25:00,40.39,40.4,40.34,40.37,12900.0,29.2386,29.2459,29.2024,29.2241,12900.0
2009-08-24 11:30:00,40.36,40.45,40.35,40.45,42400.0,29.2169,29.2821,29.2097,29.2821,42400.0
2009-08-24 11:35:00,40.43,40.47,40.43,40.45,22400.0,29.2676,29.2965,29.2676,29.2821,22400.0
2009-08-24 11:40:00,40.45,40.46,40.43,40.46,24700.0,29.2821,29.2893,29.2676,29.2893,24700.0
2009-08-24 11:45:00,40.45,40.46,40.45,40.46,10900.0,29.2821,29.2893,29.2821,29.2893,10900.0
2009-08-24 11:50:00,40.45,40.46,40.45,40.46,11600.0,29.2821,29.2893,29.2821,29.2893,11600.0
2009-08-24 11:55:00,40.45,40.46,40.45,40.45,23800.0,29.2821,29.2893,29.2821,29.2821,23800.0
2009-08-24 12:00:00,40.45,40.47,40.43,40.47,42200.0,29.2821,29.2965,29.2676,29.2965,42200.0
2009-08-24 12:05:00,40.47,40.47,40.44,40.45,23700.0,29.2965,29.2965,29.2748,29.2821,23700.0
2009-08-24 12:10:00,40.45,40.49,40.45,40.48,26800.0,29.2821,29.311,29.2821,29.3038,26800.0
2009-08-24 12:15:00,40.47,40.48,40.47,40.48,12500.0,29.2965,29.3038,29.2965,29.3038,12500.0
2009-08-24 12:20:00,40.47,40.51,40.45,40.45,31000.0,29.2965,29.3255,29.2821,29.2821,31000.0
2009-08-24 12:25:00,40.45,40.46,40.38,40.38,24000.0,29.2821,29.2893,29.2314,29.2314,24000.0
2009-08-24 12:30:00,40.37,40.38,40.34,40.37,23900.0,29.2241,29.2314,29.2024,29.2241,23900.0
2009-08-24 12:35:00,40.37,40.4,40.37,40.39,18500.0,29.2241,29.2459,29.2241,29.2386,18500.0
2009-08-24 12:40:00,40.39,40.4,40.39,40.39,7800.0,29.2386,29.2459,29.2386,29.2386,7800.0
2009-08-24 12:45:00,40.39,40.45,40.39,40.45,28900.0,29.2386,29.2821,29.2386,29.2821,28900.0
2009-08-24 12:50:00,40.45,40.51,40.43,40.5,43500.0,29.2821,29.3255,29.2676,29.3182,43500.0
2009-08-24 12:55:00,40.5,40.52,40.5,40.51,14500.0,29.3182,29.3327,29.3182,29.3255,14500.0
2009-08-24 13:00:00,40.51,40.54,40.51,40.53,16900.0,29.3255,29.3472,29.3255,29.34,16900.0
2009-08-24 13:05:00,40.52,40.52,40.43,40.43,21300.0,29.3327,29.3327,29.2676,29.2676,21300.0
2009-08-24 13:10:00,40.42,40.44,40.4,40.42,20600.0,29.2603,29.2748,29.2459,29.2603,20600.0
2009-08-24 13:15:00,40.42,40.47,40.41,40.42,27300.0,29.2603,29.2965,29.2531,29.2603,27300.0
2009-08-24 13:20:00,40.42,40.43,40.34,40.39,56400.0,29.2603,29.2676,29.2024,29.2386,56400.0
2009-08-24 13:25:00,40.38,40.4,40.36,40.37,21200.0,29.2314,29.2459,29.2169,29.2241,21200.0
2009-08-24 13:30:00,40.36,40.39,40.34,40.35,20900.0,29.2169,29.2386,29.2024,29.2097,20900.0
2009-08-24 13:35:00,40.34,40.37,40.34,40.35,52800.0,29.2024,29.2241,29.2024,29.2097,52800.0
2009-08-24 13:40:00,40.35,40.4,40.35,40.38,35200.0,29.2097,29.2459,29.2097,29.2314,35200.0
2009-08-24 13:45:00,40.38,40.4,40.38,40.4,39000.0,29.2314,29.2459,29.2314,29.2459,39000.0
2009-08-24 13:50:00,40.39,40.41,40.39,40.4,17700.0,29.2386,29.2531,29.2386,29.2459,17700.0
2009-08-24 13:55:00,40.4,40.43,40.39,40.42,32700.0,29.2459,29.2676,29.2386,29.2603,32700.0
2009-08-24 14:00:00,40.42,40.43,40.41,40.42,22800.0,29.2603,29.2676,29.2531,29.2603,22800.0
2009-08-24 14:05:00,40.42,40.44,40.42,40.43,22200.0,29.2603,29.2748,29.2603,29.2676,22200.0
2009-08-24 14:10:00,40.42,40.44,40.42,40.44,14000.0,29.2603,29.2748,29.2603,29.2748,14000.0
2009-08-24 14:15:00,40.43,40.44,40.39,40.39,33200.0,29.2676,29.2748,29.2386,29.2386,33200.0
2009-08-24 14:20:00,40.39,40.41,40.39,40.4,22800.0,29.2386,29.2531,29.2386,29.2459,22800.0
2009-08-24 14:25:00,40.39,40.43,40.39,40.41,38800.0,29.2386,29.2676,29.2386,29.2531,38800.0
2009-08-24 14:30:00,40.41,40.42,40.39,40.4,26600.0,29.2531,29.2603,29.2386,29.2459,26600.0
2009-08-24 14:35:00,40.39,40.41,40.39,40.4,17900.0,29.2386,29.2531,29.2386,29.2459,17900.0
2009-08-24 14:40:00,40.4,40.4,40.38,40.39,21000.0,29.2459,29.2459,29.2314,29.2386,21000.0
2009-08-24 14:45:00,40.39,40.4,40.33,40.35,47200.0,29.2386,29.2459,29.1952,29.2097,47200.0
2009-08-24 14:50:00,40.34,40.36,40.34,40.34,20900.0,29.2024,29.2169,29.2024,29.2024,20900.0
2009-08-24 14:55:00,40.34,40.35,40.3,40.31,33900.0,29.2024,29.2097,29.1735,29.1807,33900.0
2009-08-24 15:00:00,40.3,40.31,40.27,40.3,38100.0,29.1735,29.1807,29.1517,29.1735,38100.0
2009-08-24 15:05:00,40.29,40.33,40.26,40.32,65000.0,29.1662,29.1952,29.1445,29.1879,65000.0
2009-08-24 15:10:00,40.31,40.35,40.31,40.33,43400.0,29.1807,29.2097,29.1807,29.1952,43400.0
2009-08-24 15:15:00,40.33,40.36,40.32,40.34,40000.0,29.1952,29.2169,29.1879,29.2024,40000.0
2009-08-24 15:20:00,40.34,40.35,40.33,40.35,34700.0,29.2024,29.2097,29.1952,29.2097,34700.0
2009-08-24 15:25:00,40.35,40.37,40.33,40.36,26800.0,29.2097,29.2241,29.1952,29.2169,26800.0
2009-08-24 15:30:00,40.36,40.45,40.35,40.45,50000.0,29.2169,29.2821,29.2097,29.2821,50000.0
2009-08-24 15:35:00,40.44,40.48,40.43,40.45,35700.0,29.2748,29.3038,29.2676,29.2821,35700.0
2009-08-24 15:40:00,40.45,40.51,40.45,40.5,62600.0,29.2821,29.3255,29.2821,29.3182,62600.0
2009-08-24 15:45:00,40.5,40.54,40.49,40.53,72600.0,29.3182,29.3472,29.311,29.34,72600.0
2009-08-24 15:50:00,40.52,40.55,40.5,40.54,57100.0,29.3327,29.3544,29.3182,29.3472,57100.0
2009-08-24 15:55:00,40.54,40.56,40.52,40.56,114200.0,29.3472,29.3617,29.3327,29.3617,114200.0
2009-08-25 09:30:00,40.61,40.78,40.61,40.7,29100.0,29.3979,29.5209,29.3979,29.463,29100.0
2009-08-25 09:35:00,40.69,40.78,40.63,40.63,24000.0,29.4558,29.5209,29.4124,29.4124,24000.0
2009-08-25 09:40:00,40.63,40.72,40.63,40.7,14800.0,29.4124,29.4775,29.4124,29.463,14800.0
2009-08-25 09:45:00,40.7,40.75,40.62,40.62,5600.0,29.463,29.4992,29.4051,29.4051,5600.0
2009-08-25 09:50:00,40.64,40.66,40.55,40.56,6900.0,29.4196,29.4341,29.3544,29.3617,6900.0
2009-08-25 09:55:00,40.56,40.6,40.51,40.57,9600.0,29.3617,29.3906,29.3255,29.3689,9600.0
2009-08-25 10:00:00,40.6,40.8,40.57,40.77,44400.0,29.3906,29.5354,29.3689,29.5137,44400.0
2009-08-25 10:05:00,40.81,40.84,40.73,40.77,17600.0,29.5427,29.5644,29.4847,29.5137,17600.0
2009-08-25 10:10:00,40.78,40.83,40.75,40.83,13700.0,29.5209,29.5571,29.4992,29.5571,13700.0
2009-08-25 10:15:00,40.83,40.85,40.65,40.67,27300.0,29.5571,29.5716,29.4268,29.4413,27300.0
2009-08-25 10:20:00,40.67,40.7,40.65,40.68,15400.0,29.4413,29.463,29.4268,29.4486,15400.0
2009-08-25 10:25:00,40.69,40.75,40.65,40.75,20700.0,29.4558,29.4992,29.4268,29.4992,20700.0
2009-08-25 10:30:00,40.75,40.82,40.74,40.79,17300.0,29.4992,29.5499,29.492,29.5282,17300.0
2009-08-25 10:35:00,40.78,40.79,40.72,40.77,15700.0,29.5209,29.5282,29.4775,29.5137,15700.0
2009-08-25 10:40:00,40.77,40.88,40.76,40.88,19500.0,29.5137,29.5933,29.5065,29.5933,19500.0
2009-08-25 10:45:00,40.89,40.91,40.88,40.91,15100.0,29.6006,29.615,29.5933,29.615,15100.0
2009-08-25 10:50:00,40.9,40.93,40.9,40.91,17800.0,29.6078,29.6295,29.6078,29.615,17800.0
2009-08-25 10:55:00,40.91,40.92,40.88,40.9,29800.0,29.615,29.6223,29.5933,29.6078,29800.0
2009-08-25 11:00:00,40.9,41.01,40.88,40.99,104100.0,29.6078,29.6874,29.5933,29.673,104100.0
2009-08-25 11:05:00,40.99,41.0,40.95,40.95,15900.0,29.673,29.6802,29.644,29.644,15900.0
2009-08-25 11:10:00,40.95,40.97,40.91,40.96,18800.0,29.644,29.6585,29.615,29.6512,18800.0
2009-08-25 11:15:00,40.96,40.97,40.92,40.92,8500.0,29.6512,29.6585,29.6223,29.6223,8500.0
2009-08-25 11:20:00,40.93,40.97,40.93,40.94,14200.0,29.6295,29.6585,29.6295,29.6368,14200.0
2009-08-25 11:25:00,40.94,41.05,40.93,41.05,28700.0,29.6368,29.7164,29.6295,29.7164,28700.0
2009-08-25 11:30:00,41.05,41.05,41.03,41.04,12200.0,29.7164,29.7164,29.7019,29.7092,12200.0
2009-08-25 11:35:00,41.05,41.08,41.04,41.08,19900.0,29.7164,29.7381,29.7092,29.7381,19900.0
2009-08-25 11:40:00,41.09,41.13,41.08,41.12,32300.0,29.7454,29.7743,29.7381,29.7671,32300.0
2009-08-25 11:45:00,41.13,41.15,41.11,41.13,16100.0,29.7743,29.7888,29.7598,29.7743,16100.0
2009-08-25 11:50:00,41.14,41.16,41.14,41.16,14400.0,29.7815,29.796,29.7815,29.796,14400.0
2009-08-25 11:55:00,41.16,41.16,41.12,41.13,16700.0,29.796,29.796,29.7671,29.7743,16700.0
2009-08-25 12:00:00,41.13,41.15,41.13,41.15,11400.0,29.7743,29.7888,29.7743,29.7888,11400.0
2009-08-25 12:05:00,41.15,41.15,41.11,41.14,111800.0,29.7888,29.7888,29.7598,29.7815,111800.0
2009-08-25 12:10:00,41.14,41.15,41.08,41.08,6300.0,29.7815,29.7888,29.7381,29.7381,6300.0
2009-08-25 12:15:00,41.08,41.09,41.06,41.06,7900.0,29.7381,29.7454,29.7236,29.7236,7900.0
2009-08-25 12:20:00,41.05,41.07,41.03,41.05,8100.0,29.7164,29.7309,29.7019,29.7164,8100.0
2009-08-25 12:25:00,41.05,41.06,41.02,41.02,14600.0,29.7164,29.7236,29.6947,29.6947,14600.0
2009-08-25 12:30:00,41.03,41.07,41.03,41.05,10800.0,29.7019,29.7309,29.7019,29.7164,10800.0
2009-08-25 12:35:00,41.04,41.05,41.02,41.02,6200.0,29.7092,29.7164,29.6947,29.6947,6200.0
2009-08-25 12:40:00,41.02,41.03,40.99,40.99,10700.0,29.6947,29.7019,29.673,29.673,10700.0
2009-08-25 12:45:00,41.0,41.0,40.96,40.97,5000.0,29.6802,29.6802,29.6512,29.6585,5000.0
2009-08-25 12:50:00,40.97,40.97,40.95,40.95,6000.0,29.6585,29.6585,29.644,29.644,6000.0
2009-08-25 12:55:00,40.95,40.96,40.87,40.88,18600.0,29.644,29.6512,29.5861,29.5933,18600.0
2009-08-25 13:00:00,40.87,40.88,40.86,40.86,3800.0,29.5861,29.5933,29.5789,29.5789,3800.0
2009-08-25 13:05:00,40.86,40.87,40.81,40.87,108900.0,29.5789,29.5861,29.5427,29.5861,108900.0
2009-08-25 13:10:00,40.87,40.92,40.87,40.92,9100.0,29.5861,29.6223,29.5861,29.6223,9100.0
2009-08-25 13:15:00,40.91,40.92,40.87,40.88,11400.0,29.615,29.6223,29.5861,29.5933,11400.0
2009-08-25 13:20:00,40.88,40.88,40.77,40.81,20900.0,29.5933,29.5933,29.5137,29.5427,20900.0
2009-08-25 13:25:00,40.8,40.81,40.76,40.77,8100.0,29.5354,29.5427,29.5065,29.5137,8100.0
2009-08-25 13:30:00,40.76,40.78,40.72,40.75,12300.0,29.5065,29.5209,29.4775,29.4992,12300.0
2009-08-25 13:35:00,40.75,40.78,40.74,40.77,8100.0,29.4992,29.5209,29.492,29.5137,8100.0
2009-08-25 13:40:00,40.77,40.77,40.74,40.75,8000.0,29.5137,29.5137,29.492,29.4992,8000.0
2009-08-25 13:45:00,40.74,40.76,40.71,40.76,12400.0,29.492,29.5065,29.4703,29.5065,12400.0
2009-08-25 13:50:00,40.77,40.78,40.75,40.76,12400.0,29.5137,29.5209,29.4992,29.5065,12400.0
2009-08-25 13:55:00,40.75,40.78,40.73,40.78,9700.0,29.4992,29.5209,29.4847,29.5209,9700.0
2009-08-25 14:00:00,40.79,40.81,40.76,40.78,9000.0,29.5282,29.5427,29.5065,29.5209,9000.0
2009-08-25 14:05:00,40.78,40.79,40.76,40.77,8800.0,29.5209,29.5282,29.5065,29.5137,8800.0
2009-08-25 14:10:00,40.77,40.77,40.74,40.76,6100.0,29.5137,29.5137,29.492,29.5065,6100.0
2009-08-25 14:15:00,40.76,40.78,40.74,40.76,9300.0,29.5065,29.5209,29.492,29.5065,9300.0
2009-08-25 14:20:00,40.75,40.77,40.72,40.73,8600.0,29.4992,29.5137,29.4775,29.4847,8600.0
2009-08-25 14:25:00,40.72,40.72,40.69,40.7,7600.0,29.4775,29.4775,29.4558,29.463,7600.0
2009-08-25 14:30:00,40.71,40.71,40.67,40.69,4100.0,29.4703,29.4703,29.4413,29.4558,4100.0
2009-08-25 14:35:00,40.69,40.69,40.57,40.57,16700.0,29.4558,29.4558,29.3689,29.3689,16700.0
2009-08-25 14:40:00,40.58,40.61,40.55,40.58,18500.0,29.3762,29.3979,29.3544,29.3762,18500.0
2009-08-25 14:45:00,40.58,40.59,40.57,40.59,3200.0,29.3762,29.3834,29.3689,29.3834,3200.0
2009-08-25 14:50:00,40.59,40.63,40.59,40.62,11300.0,29.3834,29.4124,29.3834,29.4051,11300.0
2009-08-25 14:55:00,40.63,40.63,40.6,40.61,6500.0,29.4124,29.4124,29.3906,29.3979,6500.0
2009-08-25 15:00:00,40.63,40.69,40.63,40.66,19400.0,29.4124,29.4558,29.4124,29.4341,19400.0
2009-08-25 15:05:00,40.66,40.69,40.66,40.67,6300.0,29.4341,29.4558,29.4341,29.4413,6300.0
2009-08-25 15:10:00,40.67,40.69,40.66,40.69,7300.0,29.4413,29.4558,29.4341,29.4558,7300.0
2009-08-25 15:15:00,40.68,40.69,40.64,40.65,7000.0,29.4486,29.4558,29.4196,29.4268,7000.0
2009-08-25 15:20:00,40.65,40.71,40.64,40.71,14000.0,29.4268,29.4703,29.4196,29.4703,14000.0
2009-08-25 15:25:00,40.71,40.71,40.67,40.7,16700.0,29.4703,29.4703,29.4413,29.463,16700.0
2009-08-25 15:30:00,40.69,40.69,40.6,40.62,25600.0,29.4558,29.4558,29.3906,29.4051,25600.0
2009-08-25 15:35:00,40.61,40.65,40.61,40.63,19900.0,29.3979,29.4268,29.3979,29.4124,19900.0
2009-08-25 15:40:00,40.64,40.65,40.61,40.62,21700.0,29.4196,29.4268,29.3979,29.4051,21700.0
2009-08-25 15:45:00,40.62,40.65,40.59,40.62,32400.0,29.4051,29.4268,29.3834,29.4051,32400.0
2009-08-25 15:50:00,40.61,40.69,40.6,40.64,45600.0,29.3979,29.4558,29.3906,29.4196,45600.0
2009-08-25 15:55:00,40.65,40.68,40.59,40.59,92400.0,29.4268,29.4486,29.3834,29.3834,92400.0
2009-08-26 09:30:00,40.64,40.76,40.41,40.63,36500.0,29.4196,29.5065,29.2531,29.4124,36500.0
2009-08-26 09:35:00,40.63,40.7,40.43,40.47,24100.0,29.4124,29.463,29.2676,29.2965,24100.0
2009-08-26 09:40:00,40.47,40.47,40.37,40.39,16600.0,29.2965,29.2965,29.2241,29.2386,16600.0
2009-08-26 09:45:00,40.4,40.43,40.38,40.43,10400.0,29.2459,29.2676,29.2314,29.2676,10400.0
2009-08-26 09:50:00,40.42,40.5,40.4,40.5,21000.0,29.2603,29.3182,29.2459,29.3182,21000.0
2009-08-26 09:55:00,40.51,40.52,40.44,40.51,9600.0,29.3255,29.3327,29.2748,29.3255,9600.0
2009-08-26 10:00:00,40.52,40.6,40.49,40.54,26200.0,29.3327,29.3906,29.311,29.3472,26200.0
2009-08-26 10:05:00,40.54,40.62,40.54,40.61,16700.0,29.3472,29.4051,29.3472,29.3979,16700.0
2009-08-26 10:10:00,40.61,40.65,40.59,40.62,36300.0,29.3979,29.4268,29.3834,29.4051,36300.0
2009-08-26 10:15:00,40.63,40.75,40.63,40.75,24200.0,29.4124,29.4992,29.4124,29.4992,24200.0
2009-08-26 10:20:00,40.75,40.83,40.73,40.79,34900.0,29.4992,29.5571,29.4847,29.5282,34900.0
2009-08-26 10:25:00,40.79,40.8,40.75,40.78,20000.0,29.5282,29.5354,29.4992,29.5209,20000.0
2009-08-26 10:30:00,40.79,40.79,40.75,40.78,31900.0,29.5282,29.5282,29.4992,29.5209,31900.0
2009-08-26 10:35:00,40.78,40.79,40.75,40.77,27200.0,29.5209,29.5282,29.4992,29.5137,27200.0
2009-08-26 10:40:00,40.77,40.78,40.72,40.74,24100.0,29.5137,29.5209,29.4775,29.492,24100.0
2009-08-26 10:45:00,40.75,40.76,40.68,40.72,22100.0,29.4992,29.5065,29.4486,29.4775,22100.0
2009-08-26 10:50:00,40.72,40.75,40.69,40.73,14500.0,29.4775,29.4992,29.4558,29.4847,14500.0
2009-08-26 10:55:00,40.74,40.76,40.71,40.74,18400.0,29.492,29.5065,29.4703,29.492,18400.0
2009-08-26 11:00:00,40.75,40.78,40.71,40.77,13500.0,29.4992,29.5209,29.4703,29.5137,13500.0
2009-08-26 11:05:00,40.78,40.78,40.72,40.74,14400.0,29.5209,29.5209,29.4775,29.492,14400.0
2009-08-26 11:10:00,40.74,40.75,40.71,40.71,21000.0,29.492,29.4992,29.4703,29.4703,21000.0
2009-08-26 11:15:00,40.71,40.72,40.7,40.71,16600.0,29.4703,29.4775,29.463,29.4703,16600.0
2009-08-26 11:20:00,40.71,40.71,40.7,40.7,14400.0,29.4703,29.4703,29.463,29.463,14400.0
2009-08-26 11:25:00,40.7,40.72,40.68,40.72,28100.0,29.463,29.4775,29.4486,29.4775,28100.0
2009-08-26 11:30:00,40.71,40.72,40.69,40.72,21000.0,29.4703,29.4775,29.4558,29.4775,21000.0
2009-08-26 11:35:00,40.72,40.72,40.66,40.66,26400.0,29.4775,29.4775,29.4341,29.4341,26400.0
2009-08-26 11:40:00,40.66,40.67,40.65,40.67,16200.0,29.4341,29.4413,29.4268,29.4413,16200.0
2009-08-26 11:45:00,40.67,40.67,40.65,40.65,21300.0,29.4413,29.4413,29.4268,29.4268,21300.0
2009-08-26 11:50:00,40.65,40.66,40.65,40.66,13200.0,29.4268,29.4341,29.4268,29.4341,13200.0
2009-08-26 11:55:00,40.65,40.67,40.65,40.67,18600.0,29.4268,29.4413,29.4268,29.4413,18600.0
2009-08-26 12:00:00,40.67,40.68,40.66,40.68,18200.0,29.4413,29.4486,29.4341,29.4486,18200.0
2009-08-26 12:05:00,40.67,40.72,40.67,40.72,27200.0,29.4413,29.4775,29.4413,29.4775,27200.0
2009-08-26 12:10:00,40.72,40.75,40.71,40.71,23800.0,29.4775,29.4992,29.4703,29.4703,23800.0
2009-08-26 12:15:00,40.71,40.72,40.68,40.68,11600.0,29.4703,29.4775,29.4486,29.4486,11600.0
2009-08-26 12:20:00,40.68,40.72,40.68,40.69,16000.0,29.4486,29.4775,29.4486,29.4558,16000.0
2009-08-26 12:25:00,40.69,40.69,40.68,40.68,10800.0,29.4558,29.4558,29.4486,29.4486,10800.0
2009-08-26 12:30:00,40.68,40.69,40.66,40.67,12200.0,29.4486,29.4558,29.4341,29.4413,12200.0
2009-08-26 12:35:00,40.66,40.67,40.64,40.67,12300.0,29.4341,29.4413,29.4196,29.4413,12300.0
2009-08-26 12:40:00,40.67,40.67,40.56,40.56,42700.0,29.4413,29.4413,29.3617,29.3617,42700.0
2009-08-26 12:45:00,40.56,40.6,40.56,40.58,20400.0,29.3617,29.3906,29.3617,29.3762,20400.0
2009-08-26 12:50:00,40.57,40.6,40.56,40.57,29100.0,29.3689,29.3906,29.3617,29.3689,29100.0
2009-08-26 12:55:00,40.56,40.64,40.56,40.64,15300.0,29.3617,29.4196,29.3617,29.4196,15300.0
2009-08-26 13:00:00,40.64,40.67,40.64,40.67,3900.0,29.4196,29.4413,29.4196,29.4413,3900.0
2009-08-26 13:05:00,40.67,40.69,40.67,40.69,7300.0,29.4413,29.4558,29.4413,29.4558,7300.0
2009-08-26 13:10:00,40.69,40.72,40.68,40.72,17600.0,29.4558,29.4775,29.4486,29.4775,17600.0
2009-08-26 13:15:00,40.72,40.76,40.72,40.75,22800.0,29.4775,29.5065,29.4775,29.4992,22800.0
2009-08-26 13:20:00,40.75,40.75,40.72,40.74,10400.0,29.4992,29.4992,29.4775,29.492,10400.0
2009-08-26 13:25:00,40.73,40.75,40.71,40.74,7200.0,29.4847,29.4992,29.4703,29.492,7200.0
2009-08-26 13:30:00,40.74,40.75,40.74,40.75,7200.0,29.492,29.4992,29.492,29.4992,7200.0
2009-08-26 13:35:00,40.75,40.76,40.74,40.74,14900.0,29.4992,29.5065,29.492,29.492,14900.0
2009-08-26 13:40:00,40.75,40.76,40.74,40.75,6100.0,29.4992,29.5065,29.492,29.4992,6100.0
2009-08-26 13:45:00,40.75,40.76,40.72,40.72,10900.0,29.4992,29.5065,29.4775,29.4775,10900.0
2009-08-26 13:50:00,40.73,40.73,40.71,40.71,2500.0,29.4847,29.4847,29.4703,29.4703,2500.0
2009-08-26 13:55:00,40.71,40.73,40.71,40.72,25700.0,29.4703,29.4847,29.4703,29.4775,25700.0
2009-08-26 14:00:00,40.73,40.74,40.72,40.72,12200.0,29.4847,29.492,29.4775,29.4775,12200.0
2009-08-26 14:05:00,40.73,40.73,40.69,40.7,17100.0,29.4847,29.4847,29.4558,29.463,17100.0
2009-08-26 14:10:00,40.69,40.7,40.68,40.69,20000.0,29.4558,29.463,29.4486,29.4558,20000.0
2009-08-26 14:15:00,40.68,40.69,40.68,40.69,6600.0,29.4486,29.4558,29.4486,29.4558,6600.0
2009-08-26 14:20:00,40.68,40.69,40.68,40.68,3600.0,29.4486,29.4558,29.4486,29.4486,3600.0
2009-08-26 14:25:00,40.68,40.69,40.68,40.69,5900.0,29.4486,29.4558,29.4486,29.4558,5900.0
2009-08-26 14:30:00,40.69,40.7,40.65,40.65,18600.0,29.4558,29.463,29.4268,29.4268,18600.0
2009-08-26 14:35:00,40.65,40.66,40.63,40.65,19100.0,29.4268,29.4341,29.4124,29.4268,19100.0
2009-08-26 14:40:00,40.65,40.66,40.63,40.64,20400.0,29.4268,29.4341,29.4124,29.4196,20400.0
2009-08-26 14:45:00,40.64,40.69,40.64,40.67,22200.0,29.4196,29.4558,29.4196,29.4413,22200.0
2009-08-26 14:50:00,40.67,40.68,40.59,40.61,22600.0,29.4413,29.4486,29.3834,29.3979,22600.0
2009-08-26 14:55:00,40.6,40.62,40.57,40.6,135700.0,29.3906,29.4051,29.3689,29.3906,135700.0
2009-08-26 15:00:00,40.6,40.69,40.6,40.69,60500.0,29.3906,29.4558,29.3906,29.4558,60500.0
2009-08-26 15:05:00,40.69,40.75,40.67,40.71,106700.0,29.4558,29.4992,29.4413,29.4703,106700.0
2009-08-26 15:10:00,40.71,40.73,40.7,40.73,32500.0,29.4703,29.4847,29.463,29.4847,32500.0
2009-08-26 15:15:00,40.72,40.76,40.72,40.76,39200.0,29.4775,29.5065,29.4775,29.5065,39200.0
2009-08-26 15:20:00,40.75,40.77,40.72,40.73,31500.0,29.4992,29.5137,29.4775,29.4847,31500.0
2009-08-26 15:25:00,40.72,40.76,40.71,40.75,49600.0,29.4775,29.5065,29.4703,29.4992,49600.0
2009-08-26 15:30:00,40.74,40.75,40.69,40.71,54300.0,29.492,29.4992,29.4558,29.4703,54300.0
2009-08-26 15:35:00,40.71,40.73,40.68,40.72,34500.0,29.4703,29.4847,29.4486,29.4775,34500.0
2009-08-26 15:40:00,40.73,40.75,40.7,40.75,45600.0,29.4847,29.4992,29.463,29.4992,45600.0
2009-08-26 15:45:00,40.73,40.76,40.7,40.75,92400.0,29.4847,29.5065,29.463,29.4992,92400.0
2009-08-26 15:50:00,40.75,40.83,40.74,40.81,71600.0,29.4992,29.5571,29.492,29.5427,71600.0
2009-08-26 15:55:00,40.81,40.83,40.78,40.78,144600.0,29.5427,29.5571,29.5209,29.5209,144600.0
2009-08-27 09:30:00,40.73,40.75,40.62,40.7,17400.0,29.4847,29.4992,29.4051,29.463,17400.0
2009-08-27 09:35:00,40.67,40.76,40.53,40.54,21500.0,29.4413,29.5065,29.34,29.3472,21500.0
2009-08-27 09:40:00,40.53,40.63,40.53,40.55,18900.0,29.34,29.4124,29.34,29.3544,18900.0
2009-08-27 09:45:00,40.55,40.56,40.52,40.53,4200.0,29.3544,29.3617,29.3327,29.34,4200.0
2009-08-27 09:50:00,40.53,40.57,40.46,40.57,7300.0,29.34,29.3689,29.2893,29.3689,7300.0
2009-08-27 09:55:00,40.57,40.64,40.55,40.62,9800.0,29.3689,29.4196,29.3544,29.4051,9800.0
2009-08-27 10:00:00,40.61,40.76,40.57,40.76,48900.0,29.3979,29.5065,29.3689,29.5065,48900.0
2009-08-27 10:05:00,40.75,40.76,40.65,40.65,24700.0,29.4992,29.5065,29.4268,29.4268,24700.0
2009-08-27 10:10:00,40.65,40.7,40.63,40.69,20200.0,29.4268,29.463,29.4124,29.4558,20200.0
2009-08-27 10:15:00,40.69,40.69,40.63,40.69,12100.0,29.4558,29.4558,29.4124,29.4558,12100.0
2009-08-27 10:20:00,40.69,40.73,40.65,40.71,14000.0,29.4558,29.4847,29.4268,29.4703,14000.0
2009-08-27 10:25:00,40.72,40.76,40.71,40.75,4300.0,29.4775,29.5065,29.4703,29.4992,4300.0
2009-08-27 10:30:00,40.75,40.75,40.71,40.71,5700.0,29.4992,29.4992,29.4703,29.4703,5700.0
2009-08-27 10:35:00,40.7,40.72,40.68,40.7,7600.0,29.463,29.4775,29.4486,29.463,7600.0
2009-08-27 10:40:00,40.7,40.73,40.67,40.72,5500.0,29.463,29.4847,29.4413,29.4775,5500.0
2009-08-27 10:45:00,40.72,40.72,40.67,40.68,6000.0,29.4775,29.4775,29.4413,29.4486,6000.0
2009-08-27 10:50:00,40.68,40.7,40.67,40.68,5800.0,29.4486,29.463,29.4413,29.4486,5800.0
2009-08-27 10:55:00,40.68,40.69,40.64,40.65,3500.0,29.4486,29.4558,29.4196,29.4268,3500.0
2009-08-27 11:00:00,40.64,40.65,40.64,40.64,5300.0,29.4196,29.4268,29.4196,29.4196,5300.0
2009-08-27 11:05:00,40.64,40.66,40.62,40.63,4900.0,29.4196,29.4341,29.4051,29.4124,4900.0
2009-08-27 11:10:00,40.63,40.63,40.62,40.63,6500.0,29.4124,29.4124,29.4051,29.4124,6500.0
2009-08-27 11:15:00,40.63,40.63,40.58,40.59,6300.0,29.4124,29.4124,29.3762,29.3834,6300.0
2009-08-27 11:20:00,40.6,40.6,40.58,40.6,6100.0,29.3906,29.3906,29.3762,29.3906,6100.0
2009-08-27 11:25:00,40.6,40.62,40.6,40.61,5500.0,29.3906,29.4051,29.3906,29.3979,5500.0
2009-08-27 11:30:00,40.62,40.62,40.59,40.59,7700.0,29.4051,29.4051,29.3834,29.3834,7700.0
2009-08-27 11:35:00,40.59,40.62,40.58,40.62,9400.0,29.3834,29.4051,29.3762,29.4051,9400.0
2009-08-27 11:40:00,40.62,40.63,40.6,40.61,5300.0,29.4051,29.4124,29.3906,29.3979,5300.0
2009-08-27 11:45:00,40.61,40.64,40.61,40.63,5900.0,29.3979,29.4196,29.3979,29.4124,5900.0
2009-08-27 11:50:00,40.62,40.62,40.56,40.56,11100.0,29.4051,29.4051,29.3617,29.3617,11100.0
2009-08-27 11:55:00,40.56,40.65,40.56,40.63,10900.0,29.3617,29.4268,29.3617,29.4124,10900.0
2009-08-27 12:00:00,40.64,40.65,40.63,40.65,6100.0,29.4196,29.4268,29.4124,29.4268,6100.0
2009-08-27 12:05:00,40.65,40.66,40.64,40.64,4900.0,29.4268,29.4341,29.4196,29.4196,4900.0
2009-08-27 12:10:00,40.65,40.67,40.64,40.65,6000.0,29.4268,29.4413,29.4196,29.4268,6000.0
2009-08-27 12:15:00,40.65,40.65,40.6,40.6,2600.0,29.4268,29.4268,29.3906,29.3906,2600.0
2009-08-27 12:20:00,40.6,40.65,40.6,40.65,8200.0,29.3906,29.4268,29.3906,29.4268,8200.0
2009-08-27 12:25:00,40.64,40.72,40.64,40.72,7100.0,29.4196,29.4775,29.4196,29.4775,7100.0
2009-08-27 12:30:00,40.72,40.73,40.68,40.69,12800.0,29.4775,29.4847,29.4486,29.4558,12800.0
2009-08-27 12:35:00,40.68,40.68,40.64,40.64,6200.0,29.4486,29.4486,29.4196,29.4196,6200.0
2009-08-27 12:40:00,40.64,40.65,40.63,40.65,8900.0,29.4196,29.4268,29.4124,29.4268,8900.0
2009-08-27 12:45:00,40.65,40.67,40.65,40.66,7600.0,29.4268,29.4413,29.4268,29.4341,7600.0
2009-08-27 12:50:00,40.66,40.67,40.65,40.65,4400.0,29.4341,29.4413,29.4268,29.4268,4400.0
2009-08-27 12:55:00,40.66,40.68,40.66,40.68,4900.0,29.4341,29.4486,29.4341,29.4486,4900.0
2009-08-27 13:00:00,40.68,40.68,40.67,40.67,7700.0,29.4486,29.4486,29.4413,29.4413,7700.0
2009-08-27 13:05:00,40.67,40.7,40.67,40.7,14100.0,29.4413,29.463,29.4413,29.463,14100.0
2009-08-27 13:10:00,40.69,40.69,40.66,40.66,6300.0,29.4558,29.4558,29.4341,29.4341,6300.0
2009-08-27 13:15:00,40.67,40.69,40.67,40.69,4200.0,29.4413,29.4558,29.4413,29.4558,4200.0
2009-08-27 13:20:00,40.69,40.69,40.66,40.67,7200.0,29.4558,29.4558,29.4341,29.4413,7200.0
2009-08-27 13:25:00,40.67,40.67,40.61,40.61,21900.0,29.4413,29.4413,29.3979,29.3979,21900.0
2009-08-27 13:30:00,40.61,40.73,40.61,40.73,24600.0,29.3979,29.4847,29.3979,29.4847,24600.0
2009-08-27 13:35:00,40.73,40.79,40.72,40.73,15500.0,29.4847,29.5282,29.4775,29.4847,15500.0
2009-08-27 13:40:00,40.72,40.72,40.69,40.71,8800.0,29.4775,29.4775,29.4558,29.4703,8800.0
2009-08-27 13:45:00,40.71,40.74,40.64,40.64,15900.0,29.4703,29.492,29.4196,29.4196,15900.0
2009-08-27 13:50:00,40.66,40.67,40.64,40.67,10300.0,29.4341,29.4413,29.4196,29.4413,10300.0
2009-08-27 13:55:00,40.66,40.7,40.63,40.64,11800.0,29.4341,29.463,29.4124,29.4196,11800.0
2009-08-27 14:00:00,40.64,40.65,40.63,40.64,11900.0,29.4196,29.4268,29.4124,29.4196,11900.0
2009-08-27 14:05:00,40.64,40.64,40.6,40.62,19700.0,29.4196,29.4196,29.3906,29.4051,19700.0
2009-08-27 14:10:00,40.63,40.64,40.6,40.61,9200.0,29.4124,29.4196,29.3906,29.3979,9200.0
2009-08-27 14:15:00,40.61,40.63,40.59,40.59,9000.0,29.3979,29.4124,29.3834,29.3834,9000.0
2009-08-27 14:20:00,40.59,40.61,40.59,40.61,11300.0,29.3834,29.3979,29.3834,29.3979,11300.0
2009-08-27 14:25:00,40.61,40.65,40.6,40.63,11600.0,29.3979,29.4268,29.3906,29.4124,11600.0
2009-08-27 14:30:00,40.64,40.7,40.64,40.69,22400.0,29.4196,29.463,29.4196,29.4558,22400.0
2009-08-27 14:35:00,40.7,40.73,40.69,40.71,24400.0,29.463,29.4847,29.4558,29.4703,24400.0
2009-08-27 14:40:00,40.71,40.76,40.71,40.74,28000.0,29.4703,29.5065,29.4703,29.492,28000.0
2009-08-27 14:45:00,40.74,40.75,40.71,40.74,18700.0,29.492,29.4992,29.4703,29.492,18700.0
2009-08-27 14:50:00,40.74,40.74,40.71,40.72,16700.0,29.492,29.492,29.4703,29.4775,16700.0
2009-08-27 14:55:00,40.71,40.72,40.67,40.68,23500.0,29.4703,29.4775,29.4413,29.4486,23500.0
2009-08-27 15:00:00,40.68,40.69,40.64,40.65,24800.0,29.4486,29.4558,29.4196,29.4268,24800.0
2009-08-27 15:05:00,40.64,40.69,40.63,40.66,23900.0,29.4196,29.4558,29.4124,29.4341,23900.0
2009-08-27 15:10:00,40.66,40.66,40.63,40.64,16200.0,29.4341,29.4341,29.4124,29.4196,16200.0
2009-08-27 15:15:00,40.63,40.68,40.63,40.66,13700.0,29.4124,29.4486,29.4124,29.4341,13700.0
2009-08-27 15:20:00,40.65,40.67,40.64,40.66,21400.0,29.4268,29.4413,29.4196,29.4341,21400.0
2009-08-27 15:25:00,40.65,40.65,40.6,40.63,21900.0,29.4268,29.4268,29.3906,29.4124,21900.0
2009-08-27 15:30:00,40.63,40.65,40.62,40.65,22900.0,29.4124,29.4268,29.4051,29.4268,22900.0
2009-08-27 15:35:00,40.64,40.68,40.63,40.68,23400.0,29.4196,29.4486,29.4124,29.4486,23400.0
2009-08-27 15:40:00,40.68,40.69,40.61,40.63,43500.0,29.4486,29.4558,29.3979,29.4124,43500.0
2009-08-27 15:45:00,40.64,40.66,40.6,40.63,34000.0,29.4196,29.4341,29.3906,29.4124,34000.0
2009-08-27 15:50:00,40.64,40.69,40.63,40.67,41900.0,29.4196,29.4558,29.4124,29.4413,41900.0
2009-08-27 15:55:00,40.66,40.71,40.63,40.66,145700.0,29.4341,29.4703,29.4124,29.4341,145700.0
2009-08-28 09:30:00,40.98,40.98,40.48,40.48,31100.0,29.6657,29.6657,29.3038,29.3038,31100.0
2009-08-28 09:35:00,40.48,40.67,40.44,40.59,22100.0,29.3038,29.4413,29.2748,29.3834,22100.0
2009-08-28 09:40:00,40.57,40.63,40.43,40.51,32500.0,29.3689,29.4124,29.2676,29.3255,32500.0
2009-08-28 09:45:00,40.52,40.56,40.41,40.42,9900.0,29.3327,29.3617,29.2531,29.2603,9900.0
2009-08-28 09:50:00,40.43,40.45,40.36,40.4,26000.0,29.2676,29.2821,29.2169,29.2459,26000.0
2009-08-28 09:55:00,40.43,40.43,40.3,40.32,33400.0,29.2676,29.2676,29.1735,29.1879,33400.0
2009-08-28 10:00:00,40.33,40.4,40.28,40.38,104100.0,29.1952,29.2459,29.159,29.2314,104100.0
2009-08-28 10:05:00,40.38,40.44,40.35,40.38,36600.0,29.2314,29.2748,29.2097,29.2314,36600.0
2009-08-28 10:10:00,40.37,40.44,40.36,40.4,29300.0,29.2241,29.2748,29.2169,29.2459,29300.0
2009-08-28 10:15:00,40.39,40.43,40.38,40.41,3800.0,29.2386,29.2676,29.2314,29.2531,3800.0
2009-08-28 10:20:00,40.4,40.41,40.37,40.41,12400.0,29.2459,29.2531,29.2241,29.2531,12400.0
2009-08-28 10:25:00,40.39,40.41,40.36,40.4,16900.0,29.2386,29.2531,29.2169,29.2459,16900.0
2009-08-28 10:30:00,40.41,40.5,40.41,40.5,26600.0,29.2531,29.3182,29.2531,29.3182,26600.0
2009-08-28 10:35:00,40.49,40.62,40.49,40.62,27200.0,29.311,29.4051,29.311,29.4051,27200.0
2009-08-28 10:40:00,40.62,40.71,40.61,40.7,23600.0,29.4051,29.4703,29.3979,29.463,23600.0
2009-08-28 10:45:00,40.71,40.76,40.7,40.76,33500.0,29.4703,29.5065,29.463,29.5065,33500.0
2009-08-28 10:50:00,40.76,40.78,40.75,40.76,12300.0,29.5065,29.5209,29.4992,29.5065,12300.0
2009-08-28 10:55:00,40.76,40.77,40.72,40.74,10600.0,29.5065,29.5137,29.4775,29.492,10600.0
2009-08-28 11:00:00,40.73,40.73,40.66,40.66,2400.0,29.4847,29.4847,29.4341,29.4341,2400.0
2009-08-28 11:05:00,40.66,40.71,40.66,40.69,7800.0,29.4341,29.4703,29.4341,29.4558,7800.0
2009-08-28 11:10:00,40.66,40.68,40.64,40.66,9000.0,29.4341,29.4486,29.4196,29.4341,9000.0
2009-08-28 11:15:00,40.66,40.66,40.63,40.64,7800.0,29.4341,29.4341,29.4124,29.4196,7800.0
2009-08-28 11:20:00,40.64,40.67,40.62,40.63,7800.0,29.4196,29.4413,29.4051,29.4124,7800.0
2009-08-28 11:25:00,40.63,40.66,40.62,40.64,7900.0,29.4124,29.4341,29.4051,29.4196,7900.0
2009-08-28 11:30:00,40.63,40.63,40.59,40.59,11400.0,29.4124,29.4124,29.3834,29.3834,11400.0
2009-08-28 11:35:00,40.59,40.64,40.59,40.6,10300.0,29.3834,29.4196,29.3834,29.3906,10300.0
2009-08-28 11:40:00,40.61,40.66,40.6,40.63,14700.0,29.3979,29.4341,29.3906,29.4124,14700.0
2009-08-28 11:45:00,40.63,40.67,40.62,40.66,6700.0,29.4124,29.4413,29.4051,29.4341,6700.0
2009-08-28 11:50:00,40.66,40.67,40.63,40.65,10000.0,29.4341,29.4413,29.4124,29.4268,10000.0
2009-08-28 11:55:00,40.65,40.66,40.62,40.63,10100.0,29.4268,29.4341,29.4051,29.4124,10100.0
2009-08-28 12:00:00,40.63,40.67,40.63,40.64,15900.0,29.4124,29.4413,29.4124,29.4196,15900.0
2009-08-28 12:05:00,40.65,40.68,40.63,40.65,12600.0,29.4268,29.4486,29.4124,29.4268,12600.0
2009-08-28 12:10:00,40.65,40.67,40.62,40.64,15300.0,29.4268,29.4413,29.4051,29.4196,15300.0
2009-08-28 12:15:00,40.63,40.67,40.59,40.62,25700.0,29.4124,29.4413,29.3834,29.4051,25700.0
2009-08-28 12:20:00,40.63,40.64,40.57,40.58,15500.0,29.4124,29.4196,29.3689,29.3762,15500.0
2009-08-28 12:25:00,40.58,40.6,40.56,40.57,17400.0,29.3762,29.3906,29.3617,29.3689,17400.0
2009-08-28 12:30:00,40.57,40.6,40.56,40.59,15800.0,29.3689,29.3906,29.3617,29.3834,15800.0
2009-08-28 12:35:00,40.59,40.6,40.56,40.58,12000.0,29.3834,29.3906,29.3617,29.3762,12000.0
2009-08-28 12:40:00,40.57,40.62,40.56,40.61,23300.0,29.3689,29.4051,29.3617,29.3979,23300.0
2009-08-28 12:45:00,40.6,40.63,40.58,40.61,17700.0,29.3906,29.4124,29.3762,29.3979,17700.0
2009-08-28 12:50:00,40.61,40.65,40.6,40.63,31700.0,29.3979,29.4268,29.3906,29.4124,31700.0
2009-08-28 12:55:00,40.63,40.67,40.62,40.67,16700.0,29.4124,29.4413,29.4051,29.4413,16700.0
2009-08-28 13:00:00,40.67,40.72,40.67,40.7,19300.0,29.4413,29.4775,29.4413,29.463,19300.0
2009-08-28 13:05:00,40.7,40.7,40.69,40.69,3500.0,29.463,29.463,29.4558,29.4558,3500.0
2009-08-28 13:10:00,40.7,40.7,40.68,40.68,14700.0,29.463,29.463,29.4486,29.4486,14700.0
2009-08-28 13:15:00,40.69,40.7,40.67,40.67,12100.0,29.4558,29.463,29.4413,29.4413,12100.0
2009-08-28 13:20:00,40.68,40.7,40.67,40.69,7500.0,29.4486,29.463,29.4413,29.4558,7500.0
2009-08-28 13:25:00,40.69,40.69,40.68,40.69,5400.0,29.4558,29.4558,29.4486,29.4558,5400.0
2009-08-28 13:30:00,40.69,40.7,40.68,40.68,6300.0,29.4558,29.463,29.4486,29.4486,6300.0
2009-08-28 13:35:00,40.68,40.7,40.65,40.69,11200.0,29.4486,29.463,29.4268,29.4558,11200.0
2009-08-28 13:40:00,40.7,40.71,40.69,40.69,13000.0,29.463,29.4703,29.4558,29.4558,13000.0
2009-08-28 13:45:00,40.69,40.7,40.65,40.66,8800.0,29.4558,29.463,29.4268,29.4341,8800.0
2009-08-28 13:50:00,40.66,40.67,40.65,40.66,19300.0,29.4341,29.4413,29.4268,29.4341,19300.0
2009-08-28 13:55:00,40.67,40.67,40.62,40.62,6200.0,29.4413,29.4413,29.4051,29.4051,6200.0
2009-08-28 14:00:00,40.62,40.64,40.61,40.63,15600.0,29.4051,29.4196,29.3979,29.4124,15600.0
2009-08-28 14:05:00,40.62,40.64,40.6,40.62,16300.0,29.4051,29.4196,29.3906,29.4051,16300.0
2009-08-28 14:10:00,40.63,40.64,40.6,40.62,12400.0,29.4124,29.4196,29.3906,29.4051,12400.0
2009-08-28 14:15:00,40.62,40.65,40.61,40.62,11600.0,29.4051,29.4268,29.3979,29.4051,11600.0
2009-08-28 14:20:00,40.63,40.63,40.61,40.62,10000.0,29.4124,29.4124,29.3979,29.4051,10000.0
2009-08-28 14:25:00,40.63,40.64,40.62,40.64,14200.0,29.4124,29.4196,29.4051,29.4196,14200.0
2009-08-28 14:30:00,40.63,40.63,40.6,40.61,41900.0,29.4124,29.4124,29.3906,29.3979,41900.0
2009-08-28 14:35:00,40.61,40.64,40.6,40.63,18700.0,29.3979,29.4196,29.3906,29.4124,18700.0
2009-08-28 14:40:00,40.63,40.64,40.63,40.63,7500.0,29.4124,29.4196,29.4124,29.4124,7500.0
2009-08-28 14:45:00,40.64,40.67,40.62,40.67,22600.0,29.4196,29.4413,29.4051,29.4413,22600.0
2009-08-28 14:50:00,40.67,40.7,40.66,40.68,30900.0,29.4413,29.463,29.4341,29.4486,30900.0
2009-08-28 14:55:00,40.67,40.71,40.67,40.69,17100.0,29.4413,29.4703,29.4413,29.4558,17100.0
2009-08-28 15:00:00,40.69,40.71,40.69,40.71,14900.0,29.4558,29.4703,29.4558,29.4703,14900.0
2009-08-28 15:05:00,40.7,40.71,40.65,40.7,25200.0,29.463,29.4703,29.4268,29.463,25200.0
2009-08-28 15:10:00,40.69,40.73,40.69,40.72,18300.0,29.4558,29.4847,29.4558,29.4775,18300.0
2009-08-28 15:15:00,40.72,40.74,40.71,40.73,21000.0,29.4775,29.492,29.4703,29.4847,21000.0
2009-08-28 15:20:00,40.73,40.78,40.72,40.78,26000.0,29.4847,29.5209,29.4775,29.5209,26000.0
2009-08-28 15:25:00,40.78,40.8,40.76,40.78,25400.0,29.5209,29.5354,29.5065,29.5209,25400.0
2009-08-28 15:30:00,40.78,40.8,40.67,40.69,68400.0,29.5209,29.5354,29.4413,29.4558,68400.0
2009-08-28 15:35:00,40.68,40.74,40.68,40.74,48200.0,29.4486,29.492,29.4486,29.492,48200.0
2009-08-28 15:40:00,40.74,40.74,40.68,40.73,105400.0,29.492,29.492,29.4486,29.4847,105400.0
2009-08-28 15:45:00,40.73,40.8,40.69,40.75,84000.0,29.4847,29.5354,29.4558,29.4992,84000.0
2009-08-28 15:50:00,40.75,40.85,40.72,40.85,103000.0,29.4992,29.5716,29.4775,29.5716,103000.0
2009-08-28 15:55:00,40.85,40.94,40.84,40.9,192600.0,29.5716,29.6368,29.5644,29.6078,192600.0
2009-08-31 09:30:00,40.75,40.93,40.71,40.86,25400.0,29.4992,29.6295,29.4703,29.5789,25400.0
2009-08-31 09:35:00,40.85,40.89,40.61,40.62,18200.0,29.5716,29.6006,29.3979,29.4051,18200.0
2009-08-31 09:40:00,40.62,40.74,40.59,40.71,22200.0,29.4051,29.492,29.3834,29.4703,22200.0
2009-08-31 09:45:00,40.71,40.77,40.52,40.58,28300.0,29.4703,29.5137,29.3327,29.3762,28300.0
2009-08-31 09:50:00,40.56,40.6,40.48,40.55,11400.0,29.3617,29.3906,29.3038,29.3544,11400.0
2009-08-31 09:55:00,40.53,40.54,40.44,40.53,9600.0,29.34,29.3472,29.2748,29.34,9600.0
2009-08-31 10:00:00,40.52,40.62,40.49,40.56,14300.0,29.3327,29.4051,29.311,29.3617,14300.0
2009-08-31 10:05:00,40.57,40.68,40.55,40.65,18000.0,29.3689,29.4486,29.3544,29.4268,18000.0
2009-08-31 10:10:00,40.64,40.64,40.47,40.6,34900.0,29.4196,29.4196,29.2965,29.3906,34900.0
2009-08-31 10:15:00,40.6,40.63,40.54,40.57,10000.0,29.3906,29.4124,29.3472,29.3689,10000.0
2009-08-31 10:20:00,40.58,40.6,40.55,40.57,8300.0,29.3762,29.3906,29.3544,29.3689,8300.0
2009-08-31 10:25:00,40.58,40.62,40.55,40.62,11700.0,29.3762,29.4051,29.3544,29.4051,11700.0
2009-08-31 10:30:00,40.6,40.63,40.56,40.6,8900.0,29.3906,29.4124,29.3617,29.3906,8900.0
2009-08-31 10:35:00,40.61,40.65,40.6,40.61,21200.0,29.3979,29.4268,29.3906,29.3979,21200.0
2009-08-31 10:40:00,40.62,40.68,40.61,40.67,20300.0,29.4051,29.4486,29.3979,29.4413,20300.0
2009-08-31 10:45:00,40.67,40.68,40.65,40.66,23000.0,29.4413,29.4486,29.4268,29.4341,23000.0
2009-08-31 10:50:00,40.67,40.67,40.63,40.63,24900.0,29.4413,29.4413,29.4124,29.4124,24900.0
2009-08-31 10:55:00,40.64,40.68,40.63,40.66,20100.0,29.4196,29.4486,29.4124,29.4341,20100.0
2009-08-31 11:00:00,40.66,40.68,40.65,40.67,17800.0,29.4341,29.4486,29.4268,29.4413,17800.0
2009-08-31 11:05:00,40.67,40.68,40.6,40.6,22500.0,29.4413,29.4486,29.3906,29.3906,22500.0
2009-08-31 11:10:00,40.6,40.61,40.6,40.6,7000.0,29.3906,29.3979,29.3906,29.3906,7000.0
2009-08-31 11:15:00,40.6,40.61,40.58,40.58,9000.0,29.3906,29.3979,29.3762,29.3762,9000.0
2009-08-31 11:20:00,40.57,40.58,40.5,40.52,11300.0,29.3689,29.3762,29.3182,29.3327,11300.0
2009-08-31 11:25:00,40.52,40.54,40.51,40.53,11300.0,29.3327,29.3472,29.3255,29.34,11300.0
2009-08-31 11:30:00,40.53,40.56,40.51,40.55,9100.0,29.34,29.3617,29.3255,29.3544,9100.0
2009-08-31 11:35:00,40.55,40.55,40.52,40.55,12300.0,29.3544,29.3544,29.3327,29.3544,12300.0
2009-08-31 11:40:00,40.56,40.56,40.53,40.55,8400.0,29.3617,29.3617,29.34,29.3544,8400.0
2009-08-31 11:45:00,40.55,40.61,40.55,40.59,13300.0,29.3544,29.3979,29.3544,29.3834,13300.0
2009-08-31 11:50:00,40.6,40.6,40.58,40.6,4700.0,29.3906,29.3906,29.3762,29.3906,4700.0
2009-08-31 11:55:00,40.6,40.6,40.57,40.58,5600.0,29.3906,29.3906,29.3689,29.3762,5600.0
2009-08-31 12:00:00,40.57,40.58,40.53,40.54,19000.0,29.3689,29.3762,29.34,29.3472,19000.0
2009-08-31 12:05:00,40.54,40.54,40.49,40.49,6700.0,29.3472,29.3472,29.311,29.311,6700.0
2009-08-31 12:10:00,40.49,40.51,40.46,40.51,14500.0,29.311,29.3255,29.2893,29.3255,14500.0
2009-08-31 12:15:00,40.5,40.5,40.47,40.48,4100.0,29.3182,29.3182,29.2965,29.3038,4100.0
2009-08-31 12:20:00,40.48,40.52,40.48,40.52,6100.0,29.3038,29.3327,29.3038,29.3327,6100.0
2009-08-31 12:25:00,40.52,40.52,40.48,40.48,8600.0,29.3327,29.3327,29.3038,29.3038,8600.0
2009-08-31 12:30:00,40.49,40.51,40.47,40.48,7500.0,29.311,29.3255,29.2965,29.3038,7500.0
2009-08-31 12:35:00,40.49,40.49,40.42,40.43,14700.0,29.311,29.311,29.2603,29.2676,14700.0
2009-08-31 12:40:00,40.43,40.43,40.4,40.42,16700.0,29.2676,29.2676,29.2459,29.2603,16700.0
2009-08-31 12:45:00,40.42,40.43,40.41,40.41,8000.0,29.2603,29.2676,29.2531,29.2531,8000.0
2009-08-31 12:50:00,40.42,40.44,40.41,40.44,11900.0,29.2603,29.2748,29.2531,29.2748,11900.0
2009-08-31 12:55:00,40.45,40.45,40.43,40.44,4800.0,29.2821,29.2821,29.2676,29.2748,4800.0
2009-08-31 13:00:00,40.45,40.46,40.43,40.46,10200.0,29.2821,29.2893,29.2676,29.2893,10200.0
2009-08-31 13:05:00,40.45,40.47,40.44,40.45,8400.0,29.2821,29.2965,29.2748,29.2821,8400.0
2009-08-31 13:10:00,40.44,40.47,40.43,40.46,8800.0,29.2748,29.2965,29.2676,29.2893,8800.0
2009-08-31 13:15:00,40.45,40.46,40.4,40.4,36500.0,29.2821,29.2893,29.2459,29.2459,36500.0
2009-08-31 13:20:00,40.4,40.41,40.37,40.4,33100.0,29.2459,29.2531,29.2241,29.2459,33100.0
2009-08-31 13:25:00,40.41,40.43,40.4,40.41,8800.0,29.2531,29.2676,29.2459,29.2531,8800.0
2009-08-31 13:30:00,40.42,40.44,40.4,40.43,7400.0,29.2603,29.2748,29.2459,29.2676,7400.0
2009-08-31 13:35:00,40.43,40.45,40.41,40.42,9800.0,29.2676,29.2821,29.2531,29.2603,9800.0
2009-08-31 13:40:00,40.43,40.44,40.38,40.41,20700.0,29.2676,29.2748,29.2314,29.2531,20700.0
2009-08-31 13:45:00,40.42,40.42,40.38,40.39,7800.0,29.2603,29.2603,29.2314,29.2386,7800.0
2009-08-31 13:50:00,40.4,40.41,40.39,40.4,4700.0,29.2459,29.2531,29.2386,29.2459,4700.0
2009-08-31 13:55:00,40.41,40.41,40.4,40.41,2800.0,29.2531,29.2531,29.2459,29.2531,2800.0
2009-08-31 14:00:00,40.4,40.41,40.4,40.4,4400.0,29.2459,29.2531,29.2459,29.2459,4400.0
2009-08-31 14:05:00,40.4,40.43,40.4,40.4,21600.0,29.2459,29.2676,29.2459,29.2459,21600.0
2009-08-31 14:10:00,40.4,40.43,40.4,40.43,14800.0,29.2459,29.2676,29.2459,29.2676,14800.0
2009-08-31 14:15:00,40.42,40.46,40.41,40.45,15300.0,29.2603,29.2893,29.2531,29.2821,15300.0
2009-08-31 14:20:00,40.45,40.49,40.45,40.49,9100.0,29.2821,29.311,29.2821,29.311,9100.0
2009-08-31 14:25:00,40.49,40.51,40.47,40.49,16200.0,29.311,29.3255,29.2965,29.311,16200.0
2009-08-31 14:30:00,40.49,40.53,40.47,40.52,22400.0,29.311,29.34,29.2965,29.3327,22400.0
2009-08-31 14:35:00,40.52,40.54,40.48,40.53,49300.0,29.3327,29.3472,29.3038,29.34,49300.0
2009-08-31 14:40:00,40.54,40.59,40.53,40.59,27500.0,29.3472,29.3834,29.34,29.3834,27500.0
2009-08-31 14:45:00,40.6,40.61,40.59,40.6,8300.0,29.3906,29.3979,29.3834,29.3906,8300.0
2009-08-31 14:50:00,40.6,40.62,40.59,40.6,15500.0,29.3906,29.4051,29.3834,29.3906,15500.0
2009-08-31 14:55:00,40.6,40.65,40.56,40.59,53100.0,29.3906,29.4268,29.3617,29.3834,53100.0
2009-08-31 15:00:00,40.59,40.59,40.55,40.58,32800.0,29.3834,29.3834,29.3544,29.3762,32800.0
2009-08-31 15:05:00,40.58,40.59,40.52,40.52,29300.0,29.3762,29.3834,29.3327,29.3327,29300.0
2009-08-31 15:10:00,40.52,40.56,40.51,40.55,29800.0,29.3327,29.3617,29.3255,29.3544,29800.0
2009-08-31 15:15:00,40.55,40.56,40.5,40.54,29900.0,29.3544,29.3617,29.3182,29.3472,29900.0
2009-08-31 15:20:00,40.55,40.58,40.53,40.56,47100.0,29.3544,29.3762,29.34,29.3617,47100.0
2009-08-31 15:25:00,40.57,40.57,40.5,40.54,65000.0,29.3689,29.3689,29.3182,29.3472,65000.0
2009-08-31 15:30:00,40.55,40.57,40.51,40.52,52900.0,29.3544,29.3689,29.3255,29.3327,52900.0
2009-08-31 15:35:00,40.52,40.55,40.5,40.5,49000.0,29.3327,29.3544,29.3182,29.3182,49000.0
2009-08-31 15:40:00,40.51,40.55,40.49,40.53,28800.0,29.3255,29.3544,29.311,29.34,28800.0
2009-08-31 15:45:00,40.52,40.55,40.49,40.54,35900.0,29.3327,29.3544,29.311,29.3472,35900.0
2009-08-31 15:50:00,40.54,40.54,40.5,40.54,47500.0,29.3472,29.3472,29.3182,29.3472,47500.0
2009-08-31 15:55:00,40.55,40.58,40.52,40.58,103700.0,29.3544,29.3762,29.3327,29.3762,103700.0
2009-09-01 09:30:00,40.32,40.47,40.23,40.47,72100.0,29.1879,29.2965,29.1228,29.2965,72100.0
2009-09-01 09:35:00,40.43,40.51,40.35,40.46,15700.0,29.2676,29.3255,29.2097,29.2893,15700.0
2009-09-01 09:40:00,40.44,40.47,40.4,40.47,22300.0,29.2748,29.2965,29.2459,29.2965,22300.0
2009-09-01 09:45:00,40.48,40.6,40.43,40.58,29200.0,29.3038,29.3906,29.2676,29.3762,29200.0
2009-09-01 09:50:00,40.61,40.62,40.48,40.53,40300.0,29.3979,29.4051,29.3038,29.34,40300.0
2009-09-01 09:55:00,40.57,40.59,40.48,40.5,18700.0,29.3689,29.3834,29.3038,29.3182,18700.0
2009-09-01 10:00:00,40.51,40.78,40.45,40.57,44500.0,29.3255,29.5209,29.2821,29.3689,44500.0
2009-09-01 10:05:00,40.59,40.72,40.55,40.55,22000.0,29.3834,29.4775,29.3544,29.3544,22000.0
2009-09-01 10:10:00,40.55,40.61,40.54,40.54,26400.0,29.3544,29.3979,29.3472,29.3472,26400.0
2009-09-01 10:15:00,40.55,40.56,40.38,40.47,28300.0,29.3544,29.3617,29.2314,29.2965,28300.0
2009-09-01 10:20:00,40.47,40.47,40.4,40.4,20200.0,29.2965,29.2965,29.2459,29.2459,20200.0
2009-09-01 10:25:00,40.39,40.43,40.37,40.4,47900.0,29.2386,29.2676,29.2241,29.2459,47900.0
2009-09-01 10:30:00,40.4,40.49,40.39,40.49,17100.0,29.2459,29.311,29.2386,29.311,17100.0
2009-09-01 10:35:00,40.49,40.49,40.42,40.42,10700.0,29.311,29.311,29.2603,29.2603,10700.0
2009-09-01 10:40:00,40.41,40.42,40.37,40.38,16200.0,29.2531,29.2603,29.2241,29.2314,16200.0
2009-09-01 10:45:00,40.4,40.43,40.35,40.41,14600.0,29.2459,29.2676,29.2097,29.2531,14600.0
2009-09-01 10:50:00,40.41,40.49,40.37,40.48,28800.0,29.2531,29.311,29.2241,29.3038,28800.0
2009-09-01 10:55:00,40.46,40.5,40.4,40.4,16100.0,29.2893,29.3182,29.2459,29.2459,16100.0
2009-09-01 11:00:00,40.4,40.42,40.37,40.42,23000.0,29.2459,29.2603,29.2241,29.2603,23000.0
2009-09-01 11:05:00,40.41,40.46,40.39,40.42,24400.0,29.2531,29.2893,29.2386,29.2603,24400.0
2009-09-01 11:10:00,40.41,40.42,40.33,40.42,10800.0,29.2531,29.2603,29.1952,29.2603,10800.0
2009-09-01 11:15:00,40.41,40.41,40.3,40.41,12000.0,29.2531,29.2531,29.1735,29.2531,12000.0
2009-09-01 11:20:00,40.41,40.41,40.28,40.28,15100.0,29.2531,29.2531,29.159,29.159,15100.0
2009-09-01 11:25:00,40.29,40.41,40.29,40.38,36500.0,29.1662,29.2531,29.1662,29.2314,36500.0
2009-09-01 11:30:00,40.38,40.45,40.37,40.4,25600.0,29.2314,29.2821,29.2241,29.2459,25600.0
2009-09-01 11:35:00,40.4,40.41,40.35,40.4,32400.0,29.2459,29.2531,29.2097,29.2459,32400.0
2009-09-01 11:40:00,40.4,40.4,40.35,40.37,36500.0,29.2459,29.2459,29.2097,29.2241,36500.0
2009-09-01 11:45:00,40.35,40.47,40.35,40.46,37000.0,29.2097,29.2965,29.2097,29.2893,37000.0
2009-09-01 11:50:00,40.46,40.55,40.4,40.55,25500.0,29.2893,29.3544,29.2459,29.3544,25500.0
2009-09-01 11:55:00,40.57,40.6,40.53,40.6,18200.0,29.3689,29.3906,29.34,29.3906,18200.0
2009-09-01 12:00:00,40.6,40.68,40.6,40.66,18500.0,29.3906,29.4486,29.3906,29.4341,18500.0
2009-09-01 12:05:00,40.64,40.68,40.63,40.65,16700.0,29.4196,29.4486,29.4124,29.4268,16700.0
2009-09-01 12:10:00,40.66,40.66,40.6,40.6,17900.0,29.4341,29.4341,29.3906,29.3906,17900.0
2009-09-01 12:15:00,40.59,40.6,40.47,40.49,14200.0,29.3834,29.3906,29.2965,29.311,14200.0
2009-09-01 12:20:00,40.48,40.48,40.39,40.44,22200.0,29.3038,29.3038,29.2386,29.2748,22200.0
2009-09-01 12:25:00,40.43,40.5,40.43,40.47,11000.0,29.2676,29.3182,29.2676,29.2965,11000.0
2009-09-01 12:30:00,40.46,40.46,40.43,40.45,3000.0,29.2893,29.2893,29.2676,29.2821,3000.0
2009-09-01 12:35:00,40.43,40.5,40.42,40.5,9900.0,29.2676,29.3182,29.2603,29.3182,9900.0
2009-09-01 12:40:00,40.48,40.52,40.48,40.5,9000.0,29.3038,29.3327,29.3038,29.3182,9000.0
2009-09-01 12:45:00,40.49,40.52,40.47,40.51,9400.0,29.311,29.3327,29.2965,29.3255,9400.0
2009-09-01 12:50:00,40.51,40.51,40.48,40.5,9600.0,29.3255,29.3255,29.3038,29.3182,9600.0
2009-09-01 12:55:00,40.5,40.53,40.49,40.51,8800.0,29.3182,29.34,29.311,29.3255,8800.0
2009-09-01 13:00:00,40.51,40.52,40.47,40.48,9900.0,29.3255,29.3327,29.2965,29.3038,9900.0
2009-09-01 13:05:00,40.49,40.49,40.4,40.42,18300.0,29.311,29.311,29.2459,29.2603,18300.0
2009-09-01 13:10:00,40.42,40.42,40.38,40.4,11000.0,29.2603,29.2603,29.2314,29.2459,11000.0
2009-09-01 13:15:00,40.4,40.4,40.34,40.35,8200.0,29.2459,29.2459,29.2024,29.2097,8200.0
2009-09-01 13:20:00,40.35,40.35,40.32,40.33,9900.0,29.2097,29.2097,29.1879,29.1952,9900.0
2009-09-01 13:25:00,40.34,40.35,40.33,40.35,9200.0,29.2024,29.2097,29.1952,29.2097,9200.0
2009-09-01 13:30:00,40.34,40.36,40.31,40.35,27500.0,29.2024,29.2169,29.1807,29.2097,27500.0
2009-09-01 13:35:00,40.36,40.39,40.36,40.39,10600.0,29.2169,29.2386,29.2169,29.2386,10600.0
2009-09-01 13:40:00,40.38,40.39,40.37,40.38,7700.0,29.2314,29.2386,29.2241,29.2314,7700.0
2009-09-01 13:45:00,40.37,40.43,40.36,40.36,19900.0,29.2241,29.2676,29.2169,29.2169,19900.0
2009-09-01 13:50:00,40.37,40.45,40.37,40.4,21900.0,29.2241,29.2821,29.2241,29.2459,21900.0
2009-09-01 13:55:00,40.41,40.45,40.41,40.45,8800.0,29.2531,29.2821,29.2531,29.2821,8800.0
2009-09-01 14:00:00,40.45,40.49,40.43,40.49,12500.0,29.2821,29.311,29.2676,29.311,12500.0
2009-09-01 14:05:00,40.49,40.49,40.45,40.46,9200.0,29.311,29.311,29.2821,29.2893,9200.0
2009-09-01 14:10:00,40.45,40.5,40.45,40.5,20400.0,29.2821,29.3182,29.2821,29.3182,20400.0
2009-09-01 14:15:00,40.5,40.5,40.42,40.49,18200.0,29.3182,29.3182,29.2603,29.311,18200.0
2009-09-01 14:20:00,40.48,40.49,40.42,40.45,10800.0,29.3038,29.311,29.2603,29.2821,10800.0
2009-09-01 14:25:00,40.45,40.48,40.45,40.47,10600.0,29.2821,29.3038,29.2821,29.2965,10600.0
2009-09-01 14:30:00,40.46,40.47,40.43,40.47,12400.0,29.2893,29.2965,29.2676,29.2965,12400.0
2009-09-01 14:35:00,40.47,40.48,40.45,40.46,7500.0,29.2965,29.3038,29.2821,29.2893,7500.0
2009-09-01 14:40:00,40.46,40.46,40.4,40.42,15500.0,29.2893,29.2893,29.2459,29.2603,15500.0
2009-09-01 14:45:00,40.41,40.47,40.41,40.43,8300.0,29.2531,29.2965,29.2531,29.2676,8300.0
2009-09-01 14:50:00,40.43,40.46,40.42,40.45,12900.0,29.2676,29.2893,29.2603,29.2821,12900.0
2009-09-01 14:55:00,40.45,40.47,40.44,40.45,13600.0,29.2821,29.2965,29.2748,29.2821,13600.0
2009-09-01 15:00:00,40.46,40.46,40.42,40.43,16400.0,29.2893,29.2893,29.2603,29.2676,16400.0
2009-09-01 15:05:00,40.42,40.44,40.39,40.4,30100.0,29.2603,29.2748,29.2386,29.2459,30100.0
2009-09-01 15:10:00,40.41,40.46,40.41,40.43,16600.0,29.2531,29.2893,29.2531,29.2676,16600.0
2009-09-01 15:15:00,40.43,40.44,40.41,40.42,11500.0,29.2676,29.2748,29.2531,29.2603,11500.0
2009-09-01 15:20:00,40.42,40.42,40.37,40.38,23500.0,29.2603,29.2603,29.2241,29.2314,23500.0
2009-09-01 15:25:00,40.38,40.4,40.31,40.32,46400.0,29.2314,29.2459,29.1807,29.1879,46400.0
2009-09-01 15:30:00,40.33,40.39,40.32,40.36,43500.0,29.1952,29.2386,29.1879,29.2169,43500.0
2009-09-01 15:35:00,40.36,40.4,40.33,40.39,38100.0,29.2169,29.2459,29.1952,29.2386,38100.0
2009-09-01 15:40:00,40.39,40.39,40.31,40.33,65700.0,29.2386,29.2386,29.1807,29.1952,65700.0
2009-09-01 15:45:00,40.34,40.34,40.24,40.32,84300.0,29.2024,29.2024,29.13,29.1879,84300.0
2009-09-01 15:50:00,40.31,40.47,40.31,40.47,118100.0,29.1807,29.2965,29.1807,29.2965,118100.0
2009-09-01 15:55:00,40.47,40.49,40.36,40.36,183500.0,29.2965,29.311,29.2169,29.2169,183500.0
2009-09-02 09:30:00,40.32,40.54,40.27,40.28,53400.0,29.1879,29.3472,29.1517,29.159,53400.0
2009-09-02 09:35:00,40.26,40.29,40.2,40.23,43100.0,29.1445,29.1662,29.1011,29.1228,43100.0
2009-09-02 09:40:00,40.2,40.28,40.2,40.22,27500.0,29.1011,29.159,29.1011,29.1156,27500.0
2009-09-02 09:45:00,40.23,40.36,40.2,40.2,28400.0,29.1228,29.2169,29.1011,29.1011,28400.0
2009-09-02 09:50:00,40.2,40.34,40.2,40.26,55500.0,29.1011,29.2024,29.1011,29.1445,55500.0
2009-09-02 09:55:00,40.26,40.33,40.25,40.33,27500.0,29.1445,29.1952,29.1373,29.1952,27500.0
2009-09-02 10:00:00,40.32,40.34,40.24,40.24,40400.0,29.1879,29.2024,29.13,29.13,40400.0
2009-09-02 10:05:00,40.23,40.27,40.2,40.22,40600.0,29.1228,29.1517,29.1011,29.1156,40600.0
2009-09-02 10:10:00,40.22,40.22,40.17,40.18,30300.0,29.1156,29.1156,29.0794,29.0866,30300.0
2009-09-02 10:15:00,40.18,40.25,40.16,40.23,36400.0,29.0866,29.1373,29.0721,29.1228,36400.0
2009-09-02 10:20:00,40.23,40.25,40.17,40.17,16400.0,29.1228,29.1373,29.0794,29.0794,16400.0
2009-09-02 10:25:00,40.18,40.25,40.16,40.22,17000.0,29.0866,29.1373,29.0721,29.1156,17000.0
2009-09-02 10:30:00,40.2,40.23,40.11,40.17,27700.0,29.1011,29.1228,29.0359,29.0794,27700.0
2009-09-02 10:35:00,40.17,40.24,40.16,40.22,24600.0,29.0794,29.13,29.0721,29.1156,24600.0
2009-09-02 10:40:00,40.23,40.29,40.19,40.28,19100.0,29.1228,29.1662,29.0938,29.159,19100.0
2009-09-02 10:45:00,40.27,40.38,40.25,40.38,26700.0,29.1517,29.2314,29.1373,29.2314,26700.0
2009-09-02 10:50:00,40.38,40.46,40.38,40.45,24100.0,29.2314,29.2893,29.2314,29.2821,24100.0
2009-09-02 10:55:00,40.44,40.48,40.42,40.42,40900.0,29.2748,29.3038,29.2603,29.2603,40900.0
2009-09-02 11:00:00,40.42,40.43,40.38,40.4,6700.0,29.2603,29.2676,29.2314,29.2459,6700.0
2009-09-02 11:05:00,40.39,40.41,40.34,40.35,9500.0,29.2386,29.2531,29.2024,29.2097,9500.0
2009-09-02 11:10:00,40.35,40.36,40.33,40.34,6400.0,29.2097,29.2169,29.1952,29.2024,6400.0
2009-09-02 11:15:00,40.34,40.36,40.32,40.33,14400.0,29.2024,29.2169,29.1879,29.1952,14400.0
2009-09-02 11:20:00,40.33,40.33,40.28,40.29,9600.0,29.1952,29.1952,29.159,29.1662,9600.0
2009-09-02 11:25:00,40.28,40.29,40.22,40.24,6100.0,29.159,29.1662,29.1156,29.13,6100.0
2009-09-02 11:30:00,40.24,40.25,40.2,40.21,11900.0,29.13,29.1373,29.1011,29.1083,11900.0
2009-09-02 11:35:00,40.21,40.22,40.2,40.2,36600.0,29.1083,29.1156,29.1011,29.1011,36600.0
2009-09-02 11:40:00,40.2,40.21,40.2,40.2,6100.0,29.1011,29.1083,29.1011,29.1011,6100.0
2009-09-02 11:45:00,40.21,40.22,40.2,40.2,12300.0,29.1083,29.1156,29.1011,29.1011,12300.0
2009-09-02 11:50:00,40.2,40.21,40.19,40.21,16300.0,29.1011,29.1083,29.0938,29.1083,16300.0
2009-09-02 11:55:00,40.21,40.23,40.19,40.21,15600.0,29.1083,29.1228,29.0938,29.1083,15600.0
2009-09-02 12:00:00,40.22,40.26,40.22,40.22,15100.0,29.1156,29.1445,29.1156,29.1156,15100.0
2009-09-02 12:05:00,40.23,40.25,40.22,40.24,6500.0,29.1228,29.1373,29.1156,29.13,6500.0
2009-09-02 12:10:00,40.24,40.28,40.24,40.25,18800.0,29.13,29.159,29.13,29.1373,18800.0
2009-09-02 12:15:00,40.25,40.27,40.24,40.24,10800.0,29.1373,29.1517,29.13,29.13,10800.0
2009-09-02 12:20:00,40.24,40.25,40.2,40.2,13800.0,29.13,29.1373,29.1011,29.1011,13800.0
2009-09-02 12:25:00,40.2,40.21,40.2,40.2,37400.0,29.1011,29.1083,29.1011,29.1011,37400.0
2009-09-02 12:30:00,40.21,40.21,40.18,40.18,8700.0,29.1083,29.1083,29.0866,29.0866,8700.0
2009-09-02 12:35:00,40.18,40.21,40.15,40.18,23500.0,29.0866,29.1083,29.0649,29.0866,23500.0
2009-09-02 12:40:00,40.18,40.18,40.15,40.15,16200.0,29.0866,29.0866,29.0649,29.0649,16200.0
2009-09-02 12:45:00,40.16,40.18,40.15,40.18,15700.0,29.0721,29.0866,29.0649,29.0866,15700.0
2009-09-02 12:50:00,40.17,40.19,40.16,40.19,26500.0,29.0794,29.0938,29.0721,29.0938,26500.0
2009-09-02 12:55:00,40.19,40.25,40.18,40.25,35000.0,29.0938,29.1373,29.0866,29.1373,35000.0
2009-09-02 13:00:00,40.24,40.25,40.24,40.24,25800.0,29.13,29.1373,29.13,29.13,25800.0
2009-09-02 13:05:00,40.23,40.24,40.2,40.22,18100.0,29.1228,29.13,29.1011,29.1156,18100.0
2009-09-02 13:10:00,40.21,40.22,40.21,40.22,7000.0,29.1083,29.1156,29.1083,29.1156,7000.0
2009-09-02 13:15:00,40.22,40.23,40.21,40.23,10300.0,29.1156,29.1228,29.1083,29.1228,10300.0
2009-09-02 13:20:00,40.23,40.23,40.21,40.21,12800.0,29.1228,29.1228,29.1083,29.1083,12800.0
2009-09-02 13:25:00,40.21,40.24,40.2,40.21,13500.0,29.1083,29.13,29.1011,29.1083,13500.0
2009-09-02 13:30:00,40.21,40.22,40.2,40.21,17000.0,29.1083,29.1156,29.1011,29.1083,17000.0
2009-09-02 13:35:00,40.22,40.22,40.16,40.17,7000.0,29.1156,29.1156,29.0721,29.0794,7000.0
2009-09-02 13:40:00,40.17,40.19,40.17,40.18,5500.0,29.0794,29.0938,29.0794,29.0866,5500.0
2009-09-02 13:45:00,40.17,40.18,40.17,40.18,1100.0,29.0794,29.0866,29.0794,29.0866,1100.0
2009-09-02 13:50:00,40.17,40.18,40.13,40.13,28100.0,29.0794,29.0866,29.0504,29.0504,28100.0
2009-09-02 13:55:00,40.13,40.14,40.1,40.11,14600.0,29.0504,29.0576,29.0287,29.0359,14600.0
2009-09-02 14:00:00,40.1,40.12,40.1,40.1,32700.0,29.0287,29.0432,29.0287,29.0287,32700.0
2009-09-02 14:05:00,40.1,40.12,40.09,40.12,10600.0,29.0287,29.0432,29.0214,29.0432,10600.0
2009-09-02 14:10:00,40.12,40.13,40.12,40.12,5400.0,29.0432,29.0504,29.0432,29.0432,5400.0
2009-09-02 14:15:00,40.12,40.12,40.08,40.09,8800.0,29.0432,29.0432,29.0142,29.0214,8800.0
2009-09-02 14:20:00,40.1,40.1,40.08,40.09,14000.0,29.0287,29.0287,29.0142,29.0214,14000.0
2009-09-02 14:25:00,40.09,40.1,40.08,40.09,14000.0,29.0214,29.0287,29.0142,29.0214,14000.0
2009-09-02 14:30:00,40.1,40.12,40.09,40.11,21600.0,29.0287,29.0432,29.0214,29.0359,21600.0
2009-09-02 14:35:00,40.12,40.12,40.1,40.1,13400.0,29.0432,29.0432,29.0287,29.0287,13400.0
2009-09-02 14:40:00,40.11,40.13,40.08,40.1,34700.0,29.0359,29.0504,29.0142,29.0287,34700.0
2009-09-02 14:45:00,40.11,40.11,40.08,40.1,7800.0,29.0359,29.0359,29.0142,29.0287,7800.0
2009-09-02 14:50:00,40.11,40.12,40.1,40.1,8500.0,29.0359,29.0432,29.0287,29.0287,8500.0
2009-09-02 14:55:00,40.11,40.12,40.08,40.1,31800.0,29.0359,29.0432,29.0142,29.0287,31800.0
2009-09-02 15:00:00,40.1,40.12,40.07,40.09,28800.0,29.0287,29.0432,29.007,29.0214,28800.0
2009-09-02 15:05:00,40.1,40.11,40.09,40.09,16400.0,29.0287,29.0359,29.0214,29.0214,16400.0
2009-09-02 15:10:00,40.09,40.1,40.07,40.09,23900.0,29.0214,29.0287,29.007,29.0214,23900.0
2009-09-02 15:15:00,40.1,40.13,40.09,40.1,23900.0,29.0287,29.0504,29.0214,29.0287,23900.0
2009-09-02 15:20:00,40.1,40.11,40.06,40.07,35500.0,29.0287,29.0359,28.9997,29.007,35500.0
2009-09-02 15:25:00,40.07,40.08,40.06,40.06,35400.0,29.007,29.0142,28.9997,28.9997,35400.0
2009-09-02 15:30:00,40.06,40.07,40.05,40.06,36700.0,28.9997,29.007,28.9925,28.9997,36700.0
2009-09-02 15:35:00,40.07,40.08,40.06,40.08,22600.0,29.007,29.0142,28.9997,29.0142,22600.0
2009-09-02 15:40:00,40.07,40.12,40.06,40.09,80900.0,29.007,29.0432,28.9997,29.0214,80900.0
2009-09-02 15:45:00,40.08,40.09,40.02,40.02,65500.0,29.0142,29.0214,28.9708,28.9708,65500.0
2009-09-02 15:50:00,40.02,40.04,39.99,39.99,99000.0,28.9708,28.9853,28.9491,28.9491,99000.0
2009-09-02 15:55:00,39.99,40.01,39.98,39.98,186600.0,28.9491,28.9635,28.9418,28.9418,186600.0
2009-09-03 09:30:00,39.8,40.25,39.8,39.96,29100.0,28.8115,29.1373,28.8115,28.9273,29100.0
2009-09-03 09:35:00,40.01,40.01,39.88,39.94,25300.0,28.9635,28.9635,28.8694,28.9129,25300.0
2009-09-03 09:40:00,39.96,39.96,39.81,39.9,18500.0,28.9273,28.9273,28.8188,28.8839,18500.0
2009-09-03 09:45:00,39.9,39.92,39.84,39.88,27700.0,28.8839,28.8984,28.8405,28.8694,27700.0
2009-09-03 09:50:00,39.88,39.94,39.84,39.88,18900.0,28.8694,28.9129,28.8405,28.8694,18900.0
2009-09-03 09:55:00,39.86,39.95,39.79,39.95,38900.0,28.8549,28.9201,28.8043,28.9201,38900.0
2009-09-03 10:00:00,39.95,40.05,39.91,40.04,72500.0,28.9201,28.9925,28.8911,28.9853,72500.0
2009-09-03 10:05:00,40.04,40.04,39.99,40.03,26800.0,28.9853,28.9853,28.9491,28.978,26800.0
2009-09-03 10:10:00,40.02,40.06,39.99,40.01,22800.0,28.9708,28.9997,28.9491,28.9635,22800.0
2009-09-03 10:15:00,40.01,40.02,39.97,40.01,33400.0,28.9635,28.9708,28.9346,28.9635,33400.0
2009-09-03 10:20:00,40.01,40.11,40.0,40.09,52500.0,28.9635,29.0359,28.9563,29.0214,52500.0
2009-09-03 10:25:00,40.09,40.14,40.04,40.13,36300.0,29.0214,29.0576,28.9853,29.0504,36300.0
2009-09-03 10:30:00,40.13,40.13,40.05,40.05,35400.0,29.0504,29.0504,28.9925,28.9925,35400.0
2009-09-03 10:35:00,40.06,40.07,40.04,40.06,11300.0,28.9997,29.007,28.9853,28.9997,11300.0
2009-09-03 10:40:00,40.06,40.09,40.04,40.08,35700.0,28.9997,29.0214,28.9853,29.0142,35700.0
2009-09-03 10:45:00,40.08,40.09,40.01,40.04,17700.0,29.0142,29.0214,28.9635,28.9853,17700.0
2009-09-03 10:50:00,40.03,40.05,39.96,39.99,11600.0,28.978,28.9925,28.9273,28.9491,11600.0
2009-09-03 10:55:00,39.98,39.99,39.95,39.99,9900.0,28.9418,28.9491,28.9201,28.9491,9900.0
2009-09-03 11:00:00,39.99,40.05,39.99,40.03,12800.0,28.9491,28.9925,28.9491,28.978,12800.0
2009-09-03 11:05:00,40.04,40.05,39.99,39.99,12900.0,28.9853,28.9925,28.9491,28.9491,12900.0
2009-09-03 11:10:00,40.0,40.04,39.98,40.01,10500.0,28.9563,28.9853,28.9418,28.9635,10500.0
2009-09-03 11:15:00,40.01,40.02,39.97,39.97,4300.0,28.9635,28.9708,28.9346,28.9346,4300.0
2009-09-03 11:20:00,39.96,40.01,39.95,39.96,16100.0,28.9273,28.9635,28.9201,28.9273,16100.0
2009-09-03 11:25:00,39.96,40.01,39.94,40.01,22300.0,28.9273,28.9635,28.9129,28.9635,22300.0
2009-09-03 11:30:00,40.01,40.02,39.97,39.97,22300.0,28.9635,28.9708,28.9346,28.9346,22300.0
2009-09-03 11:35:00,39.97,39.99,39.95,39.95,19400.0,28.9346,28.9491,28.9201,28.9201,19400.0
2009-09-03 11:40:00,39.94,39.96,39.92,39.94,10400.0,28.9129,28.9273,28.8984,28.9129,10400.0
2009-09-03 11:45:00,39.94,39.94,39.92,39.93,6200.0,28.9129,28.9129,28.8984,28.9056,6200.0
2009-09-03 11:50:00,39.94,39.94,39.9,39.9,6900.0,28.9129,28.9129,28.8839,28.8839,6900.0
2009-09-03 11:55:00,39.91,39.92,39.88,39.88,7800.0,28.8911,28.8984,28.8694,28.8694,7800.0
2009-09-03 12:00:00,39.88,39.92,39.87,39.91,11900.0,28.8694,28.8984,28.8622,28.8911,11900.0
2009-09-03 12:05:00,39.91,39.93,39.9,39.92,11500.0,28.8911,28.9056,28.8839,28.8984,11500.0
2009-09-03 12:10:00,39.93,39.95,39.92,39.92,9200.0,28.9056,28.9201,28.8984,28.8984,9200.0
2009-09-03 12:15:00,39.93,39.94,39.92,39.93,5000.0,28.9056,28.9129,28.8984,28.9056,5000.0
2009-09-03 12:20:00,39.93,39.93,39.91,39.92,7200.0,28.9056,28.9056,28.8911,28.8984,7200.0
2009-09-03 12:25:00,39.91,39.92,39.89,39.9,6300.0,28.8911,28.8984,28.8767,28.8839,6300.0
2009-09-03 12:30:00,39.9,39.91,39.87,39.89,19500.0,28.8839,28.8911,28.8622,28.8767,19500.0
2009-09-03 12:35:00,39.89,39.9,39.88,39.88,10100.0,28.8767,28.8839,28.8694,28.8694,10100.0
2009-09-03 12:40:00,39.9,39.91,39.89,39.9,21600.0,28.8839,28.8911,28.8767,28.8839,21600.0
2009-09-03 12:45:00,39.9,39.91,39.9,39.9,10600.0,28.8839,28.8911,28.8839,28.8839,10600.0
2009-09-03 12:50:00,39.91,39.91,39.9,39.9,6700.0,28.8911,28.8911,28.8839,28.8839,6700.0
2009-09-03 12:55:00,39.91,39.91,39.89,39.91,8700.0,28.8911,28.8911,28.8767,28.8911,8700.0
2009-09-03 13:00:00,39.9,39.92,39.9,39.91,7700.0,28.8839,28.8984,28.8839,28.8911,7700.0
2009-09-03 13:05:00,39.92,39.92,39.89,39.9,9900.0,28.8984,28.8984,28.8767,28.8839,9900.0
2009-09-03 13:10:00,39.9,39.93,39.89,39.91,13700.0,28.8839,28.9056,28.8767,28.8911,13700.0
2009-09-03 13:15:00,39.92,39.92,39.91,39.92,4400.0,28.8984,28.8984,28.8911,28.8984,4400.0
2009-09-03 13:20:00,39.92,39.92,39.91,39.92,4500.0,28.8984,28.8984,28.8911,28.8984,4500.0
2009-09-03 13:25:00,39.92,39.93,39.91,39.92,6500.0,28.8984,28.9056,28.8911,28.8984,6500.0
2009-09-03 13:30:00,39.93,39.97,39.93,39.95,15900.0,28.9056,28.9346,28.9056,28.9201,15900.0
2009-09-03 13:35:00,39.94,39.94,39.93,39.94,11100.0,28.9129,28.9129,28.9056,28.9129,11100.0
2009-09-03 13:40:00,39.94,39.96,39.91,39.92,12900.0,28.9129,28.9273,28.8911,28.8984,12900.0
2009-09-03 13:45:00,39.92,39.94,39.91,39.93,26400.0,28.8984,28.9129,28.8911,28.9056,26400.0
2009-09-03 13:50:00,39.93,39.93,39.89,39.9,15400.0,28.9056,28.9056,28.8767,28.8839,15400.0
2009-09-03 13:55:00,39.91,39.91,39.87,39.88,15700.0,28.8911,28.8911,28.8622,28.8694,15700.0
2009-09-03 14:00:00,39.89,39.89,39.88,39.89,11000.0,28.8767,28.8767,28.8694,28.8767,11000.0
2009-09-03 14:05:00,39.89,39.89,39.88,39.89,10000.0,28.8767,28.8767,28.8694,28.8767,10000.0
2009-09-03 14:10:00,39.88,39.88,39.85,39.85,11100.0,28.8694,28.8694,28.8477,28.8477,11100.0
2009-09-03 14:15:00,39.86,39.88,39.86,39.87,12700.0,28.8549,28.8694,28.8549,28.8622,12700.0
2009-09-03 14:20:00,39.86,39.86,39.84,39.85,9300.0,28.8549,28.8549,28.8405,28.8477,9300.0
2009-09-03 14:25:00,39.86,39.88,39.85,39.88,7400.0,28.8549,28.8694,28.8477,28.8694,7400.0
2009-09-03 14:30:00,39.87,39.9,39.87,39.89,16700.0,28.8622,28.8839,28.8622,28.8767,16700.0
2009-09-03 14:35:00,39.89,39.89,39.87,39.87,8800.0,28.8767,28.8767,28.8622,28.8622,8800.0
2009-09-03 14:40:00,39.88,39.9,39.84,39.85,25400.0,28.8694,28.8839,28.8405,28.8477,25400.0
2009-09-03 14:45:00,39.85,39.88,39.85,39.87,19500.0,28.8477,28.8694,28.8477,28.8622,19500.0
2009-09-03 14:50:00,39.87,39.87,39.85,39.85,17600.0,28.8622,28.8622,28.8477,28.8477,17600.0
2009-09-03 14:55:00,39.86,39.87,39.85,39.86,12100.0,28.8549,28.8622,28.8477,28.8549,12100.0
2009-09-03 15:00:00,39.87,39.89,39.86,39.88,17700.0,28.8622,28.8767,28.8549,28.8694,17700.0
2009-09-03 15:05:00,39.89,39.89,39.88,39.88,9700.0,28.8767,28.8767,28.8694,28.8694,9700.0
2009-09-03 15:10:00,39.89,39.89,39.86,39.87,14200.0,28.8767,28.8767,28.8549,28.8622,14200.0
2009-09-03 15:15:00,39.87,39.87,39.84,39.85,24300.0,28.8622,28.8622,28.8405,28.8477,24300.0
2009-09-03 15:20:00,39.85,39.86,39.83,39.84,47500.0,28.8477,28.8549,28.8332,28.8405,47500.0
2009-09-03 15:25:00,39.83,39.84,39.81,39.83,31600.0,28.8332,28.8405,28.8188,28.8332,31600.0
2009-09-03 15:30:00,39.83,39.9,39.83,39.89,28600.0,28.8332,28.8839,28.8332,28.8767,28600.0
2009-09-03 15:35:00,39.89,39.93,39.88,39.93,18900.0,28.8767,28.9056,28.8694,28.9056,18900.0
2009-09-03 15:40:00,39.92,39.95,39.91,39.94,39400.0,28.8984,28.9201,28.8911,28.9129,39400.0
2009-09-03 15:45:00,39.94,40.03,39.94,40.02,49500.0,28.9129,28.978,28.9129,28.9708,49500.0
2009-09-03 15:50:00,40.03,40.1,40.02,40.08,97900.0,28.978,29.0287,28.9708,29.0142,97900.0
2009-09-03 15:55:00,40.08,40.17,40.08,40.09,203700.0,29.0142,29.0794,29.0142,29.0214,203700.0
2009-09-04 09:30:00,40.19,40.22,39.96,40.09,13100.0,29.0938,29.1156,28.9273,29.0214,13100.0
2009-09-04 09:35:00,40.09,40.16,39.97,40.05,16800.0,29.0214,29.0721,28.9346,28.9925,16800.0
2009-09-04 09:40:00,40.08,40.09,39.85,39.9,20200.0,29.0142,29.0214,28.8477,28.8839,20200.0
2009-09-04 09:45:00,39.92,39.92,39.83,39.84,21700.0,28.8984,28.8984,28.8332,28.8405,21700.0
2009-09-04 09:50:00,39.83,39.9,39.82,39.9,14100.0,28.8332,28.8839,28.826,28.8839,14100.0
2009-09-04 09:55:00,39.9,39.96,39.89,39.89,13500.0,28.8839,28.9273,28.8767,28.8767,13500.0
2009-09-04 10:00:00,39.88,39.89,39.81,39.81,24500.0,28.8694,28.8767,28.8188,28.8188,24500.0
2009-09-04 10:05:00,39.82,39.83,39.8,39.81,8100.0,28.826,28.8332,28.8115,28.8188,8100.0
2009-09-04 10:10:00,39.81,39.84,39.8,39.81,12800.0,28.8188,28.8405,28.8115,28.8188,12800.0
2009-09-04 10:15:00,39.81,39.86,39.81,39.81,13100.0,28.8188,28.8549,28.8188,28.8188,13100.0
2009-09-04 10:20:00,39.82,39.87,39.81,39.83,16500.0,28.826,28.8622,28.8188,28.8332,16500.0
2009-09-04 10:25:00,39.83,39.86,39.81,39.85,11600.0,28.8332,28.8549,28.8188,28.8477,11600.0
2009-09-04 10:30:00,39.84,39.92,39.84,39.9,21400.0,28.8405,28.8984,28.8405,28.8839,21400.0
2009-09-04 10:35:00,39.9,39.94,39.82,39.82,17100.0,28.8839,28.9129,28.826,28.826,17100.0
2009-09-04 10:40:00,39.83,39.83,39.8,39.82,10000.0,28.8332,28.8332,28.8115,28.826,10000.0
2009-09-04 10:45:00,39.81,39.84,39.8,39.81,9000.0,28.8188,28.8405,28.8115,28.8188,9000.0
2009-09-04 10:50:00,39.8,39.83,39.8,39.82,16900.0,28.8115,28.8332,28.8115,28.826,16900.0
2009-09-04 10:55:00,39.83,39.84,39.78,39.78,24400.0,28.8332,28.8405,28.797,28.797,24400.0
2009-09-04 11:00:00,39.79,39.8,39.74,39.76,19500.0,28.8043,28.8115,28.7681,28.7826,19500.0
2009-09-04 11:05:00,39.76,39.76,39.75,39.75,3500.0,28.7826,28.7826,28.7753,28.7753,3500.0
2009-09-04 11:10:00,39.76,39.76,39.75,39.76,17700.0,28.7826,28.7826,28.7753,28.7826,17700.0
2009-09-04 11:15:00,39.75,39.75,39.68,39.69,32400.0,28.7753,28.7753,28.7246,28.7319,32400.0
2009-09-04 11:20:00,39.7,39.73,39.68,39.69,21100.0,28.7391,28.7608,28.7246,28.7319,21100.0
2009-09-04 11:25:00,39.69,39.7,39.68,39.7,8800.0,28.7319,28.7391,28.7246,28.7391,8800.0
2009-09-04 11:30:00,39.7,39.7,39.68,39.69,16600.0,28.7391,28.7391,28.7246,28.7319,16600.0
2009-09-04 11:35:00,39.69,39.73,39.69,39.7,32500.0,28.7319,28.7608,28.7319,28.7391,32500.0
2009-09-04 11:40:00,39.71,39.71,39.68,39.68,12000.0,28.7464,28.7464,28.7246,28.7246,12000.0
2009-09-04 11:45:00,39.68,39.73,39.68,39.73,10900.0,28.7246,28.7608,28.7246,28.7608,10900.0
2009-09-04 11:50:00,39.73,39.74,39.73,39.73,16500.0,28.7608,28.7681,28.7608,28.7608,16500.0
2009-09-04 11:55:00,39.73,39.75,39.72,39.73,11900.0,28.7608,28.7753,28.7536,28.7608,11900.0
2009-09-04 12:00:00,39.74,39.74,39.72,39.74,12600.0,28.7681,28.7681,28.7536,28.7681,12600.0
2009-09-04 12:05:00,39.74,39.83,39.73,39.82,24900.0,28.7681,28.8332,28.7608,28.826,24900.0
2009-09-04 12:10:00,39.82,39.84,39.82,39.82,20100.0,28.826,28.8405,28.826,28.826,20100.0
2009-09-04 12:15:00,39.83,39.83,39.8,39.8,14700.0,28.8332,28.8332,28.8115,28.8115,14700.0
2009-09-04 12:20:00,39.81,39.82,39.8,39.82,18300.0,28.8188,28.826,28.8115,28.826,18300.0
2009-09-04 12:25:00,39.81,39.82,39.8,39.81,29000.0,28.8188,28.826,28.8115,28.8188,29000.0
2009-09-04 12:30:00,39.8,39.81,39.78,39.78,23700.0,28.8115,28.8188,28.797,28.797,23700.0
2009-09-04 12:35:00,39.78,39.82,39.78,39.81,17900.0,28.797,28.826,28.797,28.8188,17900.0
2009-09-04 12:40:00,39.82,39.83,39.76,39.77,44100.0,28.826,28.8332,28.7826,28.7898,44100.0
2009-09-04 12:45:00,39.77,39.81,39.76,39.81,123400.0,28.7898,28.8188,28.7826,28.8188,123400.0
2009-09-04 12:50:00,39.81,39.87,39.81,39.86,14400.0,28.8188,28.8622,28.8188,28.8549,14400.0
2009-09-04 12:55:00,39.87,39.99,39.87,39.98,33400.0,28.8622,28.9491,28.8622,28.9418,33400.0
2009-09-04 13:00:00,39.99,40.02,39.98,39.99,23600.0,28.9491,28.9708,28.9418,28.9491,23600.0
2009-09-04 13:05:00,39.98,40.02,39.98,40.01,17600.0,28.9418,28.9708,28.9418,28.9635,17600.0
2009-09-04 13:10:00,40.02,40.02,40.01,40.02,7900.0,28.9708,28.9708,28.9635,28.9708,7900.0
2009-09-04 13:15:00,40.01,40.06,40.01,40.05,16800.0,28.9635,28.9997,28.9635,28.9925,16800.0
2009-09-04 13:20:00,40.05,40.09,40.05,40.09,14900.0,28.9925,29.0214,28.9925,29.0214,14900.0
2009-09-04 13:25:00,40.09,40.11,40.08,40.11,10300.0,29.0214,29.0359,29.0142,29.0359,10300.0
2009-09-04 13:30:00,40.11,40.12,40.1,40.11,13700.0,29.0359,29.0432,29.0287,29.0359,13700.0
2009-09-04 13:35:00,40.12,40.12,40.06,40.08,28900.0,29.0432,29.0432,28.9997,29.0142,28900.0
2009-09-04 13:40:00,40.08,40.08,40.04,40.06,16100.0,29.0142,29.0142,28.9853,28.9997,16100.0
2009-09-04 13:45:00,40.06,40.09,40.06,40.08,8100.0,28.9997,29.0214,28.9997,29.0142,8100.0
2009-09-04 13:50:00,40.08,40.08,40.06,40.07,13900.0,29.0142,29.0142,28.9997,29.007,13900.0
2009-09-04 13:55:00,40.06,40.07,40.04,40.04,11500.0,28.9997,29.007,28.9853,28.9853,11500.0
2009-09-04 14:00:00,40.05,40.06,40.04,40.06,12000.0,28.9925,28.9997,28.9853,28.9997,12000.0
2009-09-04 14:05:00,40.06,40.06,40.02,40.03,12500.0,28.9997,28.9997,28.9708,28.978,12500.0
2009-09-04 14:10:00,40.03,40.03,40.02,40.03,10100.0,28.978,28.978,28.9708,28.978,10100.0
2009-09-04 14:15:00,40.03,40.03,39.96,39.98,57100.0,28.978,28.978,28.9273,28.9418,57100.0
2009-09-04 14:20:00,39.99,40.02,39.99,40.02,9000.0,28.9491,28.9708,28.9491,28.9708,9000.0
2009-09-04 14:25:00,40.02,40.03,39.98,40.02,16400.0,28.9708,28.978,28.9418,28.9708,16400.0
2009-09-04 14:30:00,40.01,40.03,39.98,40.01,173800.0,28.9635,28.978,28.9418,28.9635,173800.0
2009-09-04 14:35:00,40.01,40.02,39.99,40.01,46300.0,28.9635,28.9708,28.9491,28.9635,46300.0
2009-09-04 14:40:00,40.02,40.03,39.99,40.03,26200.0,28.9708,28.978,28.9491,28.978,26200.0
2009-09-04 14:45:00,40.03,40.05,40.01,40.03,10900.0,28.978,28.9925,28.9635,28.978,10900.0
2009-09-04 14:50:00,40.03,40.05,40.02,40.03,6500.0,28.978,28.9925,28.9708,28.978,6500.0
2009-09-04 14:55:00,40.04,40.06,40.01,40.04,17400.0,28.9853,28.9997,28.9635,28.9853,17400.0
2009-09-04 15:00:00,40.04,40.08,40.03,40.06,12700.0,28.9853,29.0142,28.978,28.9997,12700.0
2009-09-04 15:05:00,40.06,40.08,40.0,40.01,77900.0,28.9997,29.0142,28.9563,28.9635,77900.0
2009-09-04 15:10:00,40.0,40.03,40.0,40.01,14400.0,28.9563,28.978,28.9563,28.9635,14400.0
2009-09-04 15:15:00,40.01,40.03,39.97,39.98,19100.0,28.9635,28.978,28.9346,28.9418,19100.0
2009-09-04 15:20:00,39.97,40.01,39.97,40.0,10100.0,28.9346,28.9635,28.9346,28.9563,10100.0
2009-09-04 15:25:00,40.0,40.0,39.94,39.97,22200.0,28.9563,28.9563,28.9129,28.9346,22200.0
2009-09-04 15:30:00,39.97,40.0,39.94,39.94,29700.0,28.9346,28.9563,28.9129,28.9129,29700.0
2009-09-04 15:35:00,39.95,39.97,39.94,39.96,29400.0,28.9201,28.9346,28.9129,28.9273,29400.0
2009-09-04 15:40:00,39.96,40.08,39.96,40.07,89900.0,28.9273,29.0142,28.9273,29.007,89900.0
2009-09-04 15:45:00,40.07,40.08,40.0,40.0,79500.0,29.007,29.0142,28.9563,28.9563,79500.0
2009-09-04 15:50:00,40.0,40.04,39.98,40.0,101800.0,28.9563,28.9853,28.9418,28.9563,101800.0
2009-09-04 15:55:00,40.0,40.07,40.0,40.03,129600.0,28.9563,29.007,28.9563,28.978,129600.0
2009-09-08 09:30:00,40.05,40.22,39.97,39.97,41700.0,28.9925,29.1156,28.9346,28.9346,41700.0
2009-09-08 09:35:00,39.98,40.06,39.93,39.98,38300.0,28.9418,28.9997,28.9056,28.9418,38300.0
2009-09-08 09:40:00,39.93,40.0,39.85,39.92,35600.0,28.9056,28.9563,28.8477,28.8984,35600.0
2009-09-08 09:45:00,39.91,39.95,39.85,39.94,25100.0,28.8911,28.9201,28.8477,28.9129,25100.0
2009-09-08 09:50:00,39.93,40.04,39.92,40.04,38700.0,28.9056,28.9853,28.8984,28.9853,38700.0
2009-09-08 09:55:00,40.04,40.07,40.0,40.07,31400.0,28.9853,29.007,28.9563,29.007,31400.0
2009-09-08 10:00:00,40.06,40.16,39.99,40.01,40700.0,28.9997,29.0721,28.9491,28.9635,40700.0
2009-09-08 10:05:00,40.0,40.1,39.98,40.08,34200.0,28.9563,29.0287,28.9418,29.0142,34200.0
2009-09-08 10:10:00,40.08,40.12,40.03,40.05,42000.0,29.0142,29.0432,28.978,28.9925,42000.0
2009-09-08 10:15:00,40.03,40.09,40.03,40.07,12600.0,28.978,29.0214,28.978,29.007,12600.0
2009-09-08 10:20:00,40.06,40.08,40.04,40.08,17800.0,28.9997,29.0142,28.9853,29.0142,17800.0
2009-09-08 10:25:00,40.09,40.12,40.06,40.12,13900.0,29.0214,29.0432,28.9997,29.0432,13900.0
2009-09-08 10:30:00,40.11,40.18,40.1,40.17,12100.0,29.0359,29.0866,29.0287,29.0794,12100.0
2009-09-08 10:35:00,40.17,40.23,40.17,40.19,16900.0,29.0794,29.1228,29.0794,29.0938,16900.0
2009-09-08 10:40:00,40.19,40.2,40.15,40.16,14500.0,29.0938,29.1011,29.0649,29.0721,14500.0
2009-09-08 10:45:00,40.16,40.21,40.15,40.19,17600.0,29.0721,29.1083,29.0649,29.0938,17600.0
2009-09-08 10:50:00,40.2,40.25,40.19,40.2,19500.0,29.1011,29.1373,29.0938,29.1011,19500.0
2009-09-08 10:55:00,40.2,40.27,40.2,40.26,23900.0,29.1011,29.1517,29.1011,29.1445,23900.0
2009-09-08 11:00:00,40.25,40.26,40.2,40.21,11100.0,29.1373,29.1445,29.1011,29.1083,11100.0
2009-09-08 11:05:00,40.21,40.26,40.21,40.26,14800.0,29.1083,29.1445,29.1083,29.1445,14800.0
2009-09-08 11:10:00,40.25,40.28,40.24,40.26,11600.0,29.1373,29.159,29.13,29.1445,11600.0
2009-09-08 11:15:00,40.26,40.28,40.22,40.23,7100.0,29.1445,29.159,29.1156,29.1228,7100.0
2009-09-08 11:20:00,40.24,40.27,40.22,40.23,7100.0,29.13,29.1517,29.1156,29.1228,7100.0
2009-09-08 11:25:00,40.25,40.26,40.22,40.25,3300.0,29.1373,29.1445,29.1156,29.1373,3300.0
2009-09-08 11:30:00,40.24,40.27,40.24,40.27,4900.0,29.13,29.1517,29.13,29.1517,4900.0
2009-09-08 11:35:00,40.27,40.28,40.2,40.24,11300.0,29.1517,29.159,29.1011,29.13,11300.0
2009-09-08 11:40:00,40.23,40.24,40.15,40.16,10500.0,29.1228,29.13,29.0649,29.0721,10500.0
2009-09-08 11:45:00,40.15,40.19,40.14,40.15,9500.0,29.0649,29.0938,29.0576,29.0649,9500.0
2009-09-08 11:50:00,40.15,40.18,40.14,40.17,7900.0,29.0649,29.0866,29.0576,29.0794,7900.0
2009-09-08 11:55:00,40.16,40.18,40.14,40.18,8700.0,29.0721,29.0866,29.0576,29.0866,8700.0
2009-09-08 12:00:00,40.17,40.2,40.16,40.18,11900.0,29.0794,29.1011,29.0721,29.0866,11900.0
2009-09-08 12:05:00,40.19,40.19,40.15,40.16,8200.0,29.0938,29.0938,29.0649,29.0721,8200.0
2009-09-08 12:10:00,40.15,40.18,40.15,40.18,4400.0,29.0649,29.0866,29.0649,29.0866,4400.0
2009-09-08 12:15:00,40.18,40.19,40.18,40.19,5500.0,29.0866,29.0938,29.0866,29.0938,5500.0
2009-09-08 12:20:00,40.19,40.19,40.15,40.16,8200.0,29.0938,29.0938,29.0649,29.0721,8200.0
2009-09-08 12:25:00,40.17,40.17,40.16,40.17,4600.0,29.0794,29.0794,29.0721,29.0794,4600.0
2009-09-08 12:30:00,40.16,40.17,40.12,40.12,9600.0,29.0721,29.0794,29.0432,29.0432,9600.0
2009-09-08 12:35:00,40.12,40.13,40.11,40.12,5700.0,29.0432,29.0504,29.0359,29.0432,5700.0
2009-09-08 12:40:00,40.11,40.14,40.1,40.13,11100.0,29.0359,29.0576,29.0287,29.0504,11100.0
2009-09-08 12:45:00,40.13,40.13,40.1,40.11,13500.0,29.0504,29.0504,29.0287,29.0359,13500.0
2009-09-08 12:50:00,40.1,40.11,40.1,40.11,6400.0,29.0287,29.0359,29.0287,29.0359,6400.0
2009-09-08 12:55:00,40.11,40.11,40.08,40.1,10600.0,29.0359,29.0359,29.0142,29.0287,10600.0
2009-09-08 13:00:00,40.1,40.12,40.08,40.1,8100.0,29.0287,29.0432,29.0142,29.0287,8100.0
2009-09-08 13:05:00,40.1,40.11,40.1,40.1,6100.0,29.0287,29.0359,29.0287,29.0287,6100.0
2009-09-08 13:10:00,40.1,40.11,40.07,40.08,12400.0,29.0287,29.0359,29.007,29.0142,12400.0
2009-09-08 13:15:00,40.07,40.11,40.07,40.1,10700.0,29.007,29.0359,29.007,29.0287,10700.0
2009-09-08 13:20:00,40.1,40.11,40.1,40.1,4000.0,29.0287,29.0359,29.0287,29.0287,4000.0
2009-09-08 13:25:00,40.1,40.11,40.09,40.1,8800.0,29.0287,29.0359,29.0214,29.0287,8800.0
2009-09-08 13:30:00,40.1,40.1,40.07,40.08,13900.0,29.0287,29.0287,29.007,29.0142,13900.0
2009-09-08 13:35:00,40.08,40.11,40.05,40.1,20100.0,29.0142,29.0359,28.9925,29.0287,20100.0
2009-09-08 13:40:00,40.1,40.1,40.09,40.09,10900.0,29.0287,29.0287,29.0214,29.0214,10900.0
2009-09-08 13:45:00,40.09,40.1,40.07,40.08,8300.0,29.0214,29.0287,29.007,29.0142,8300.0
2009-09-08 13:50:00,40.08,40.11,40.06,40.11,12900.0,29.0142,29.0359,28.9997,29.0359,12900.0
2009-09-08 13:55:00,40.1,40.12,40.09,40.11,7500.0,29.0287,29.0432,29.0214,29.0359,7500.0
2009-09-08 14:00:00,40.11,40.11,40.09,40.09,7600.0,29.0359,29.0359,29.0214,29.0214,7600.0
2009-09-08 14:05:00,40.08,40.1,40.07,40.08,12900.0,29.0142,29.0287,29.007,29.0142,12900.0
2009-09-08 14:10:00,40.09,40.12,40.08,40.1,17300.0,29.0214,29.0432,29.0142,29.0287,17300.0
2009-09-08 14:15:00,40.1,40.12,40.06,40.08,30300.0,29.0287,29.0432,28.9997,29.0142,30300.0
2009-09-08 14:20:00,40.07,40.13,40.07,40.09,25000.0,29.007,29.0504,29.007,29.0214,25000.0
2009-09-08 14:25:00,40.09,40.1,40.06,40.09,35500.0,29.0214,29.0287,28.9997,29.0214,35500.0
2009-09-08 14:30:00,40.09,40.14,40.08,40.13,21300.0,29.0214,29.0576,29.0142,29.0504,21300.0
2009-09-08 14:35:00,40.13,40.14,40.1,40.14,31100.0,29.0504,29.0576,29.0287,29.0576,31100.0
2009-09-08 14:40:00,40.14,40.17,40.12,40.16,22400.0,29.0576,29.0794,29.0432,29.0721,22400.0
2009-09-08 14:45:00,40.17,40.21,40.15,40.17,30300.0,29.0794,29.1083,29.0649,29.0794,30300.0
2009-09-08 14:50:00,40.17,40.22,40.16,40.21,29200.0,29.0794,29.1156,29.0721,29.1083,29200.0
2009-09-08 14:55:00,40.2,40.24,40.18,40.19,25000.0,29.1011,29.13,29.0866,29.0938,25000.0
2009-09-08 15:00:00,40.19,40.21,40.14,40.21,29000.0,29.0938,29.1083,29.0576,29.1083,29000.0
2009-09-08 15:05:00,40.21,40.21,40.16,40.2,19600.0,29.1083,29.1083,29.0721,29.1011,19600.0
2009-09-08 15:10:00,40.18,40.21,40.16,40.21,21100.0,29.0866,29.1083,29.0721,29.1083,21100.0
2009-09-08 15:15:00,40.21,40.22,40.2,40.21,19100.0,29.1083,29.1156,29.1011,29.1083,19100.0
2009-09-08 15:20:00,40.21,40.23,40.19,40.23,22800.0,29.1083,29.1228,29.0938,29.1228,22800.0
2009-09-08 15:25:00,40.23,40.25,40.21,40.25,26000.0,29.1228,29.1373,29.1083,29.1373,26000.0
2009-09-08 15:30:00,40.25,40.27,40.22,40.27,28200.0,29.1373,29.1517,29.1156,29.1517,28200.0
2009-09-08 15:35:00,40.28,40.3,40.26,40.3,31100.0,29.159,29.1735,29.1445,29.1735,31100.0
2009-09-08 15:40:00,40.3,40.32,40.24,40.24,78500.0,29.1735,29.1879,29.13,29.13,78500.0
2009-09-08 15:45:00,40.24,40.24,40.19,40.2,69200.0,29.13,29.13,29.0938,29.1011,69200.0
2009-09-08 15:50:00,40.19,40.24,40.19,40.22,63700.0,29.0938,29.13,29.0938,29.1156,63700.0
2009-09-08 15:55:00,40.23,40.25,40.15,40.19,248200.0,29.1228,29.1373,29.0649,29.0938,248200.0
2009-09-09 09:30:00,40.24,40.63,39.64,39.92,54900.0,29.13,29.4124,28.6957,28.8984,54900.0
2009-09-09 09:35:00,39.97,40.2,39.93,40.04,23000.0,28.9346,29.1011,28.9056,28.9853,23000.0
2009-09-09 09:40:00,40.04,40.04,39.99,40.0,20100.0,28.9853,28.9853,28.9491,28.9563,20100.0
2009-09-09 09:45:00,39.99,40.07,39.98,39.98,9100.0,28.9491,29.007,28.9418,28.9418,9100.0
2009-09-09 09:50:00,39.96,40.0,39.94,39.97,14300.0,28.9273,28.9563,28.9129,28.9346,14300.0
2009-09-09 09:55:00,39.96,40.01,39.96,39.98,7400.0,28.9273,28.9635,28.9273,28.9418,7400.0
2009-09-09 10:00:00,39.97,40.08,39.97,40.07,28300.0,28.9346,29.0142,28.9346,29.007,28300.0
2009-09-09 10:05:00,40.06,40.1,39.99,40.03,20500.0,28.9997,29.0287,28.9491,28.978,20500.0
2009-09-09 10:10:00,40.04,40.11,40.03,40.1,12400.0,28.9853,29.0359,28.978,29.0287,12400.0
2009-09-09 10:15:00,40.1,40.11,40.0,40.0,27200.0,29.0287,29.0359,28.9563,28.9563,27200.0
2009-09-09 10:20:00,40.0,40.0,39.95,39.95,6100.0,28.9563,28.9563,28.9201,28.9201,6100.0
2009-09-09 10:25:00,39.96,39.97,39.94,39.94,10400.0,28.9273,28.9346,28.9129,28.9129,10400.0
2009-09-09 10:30:00,39.94,39.96,39.88,39.89,14500.0,28.9129,28.9273,28.8694,28.8767,14500.0
2009-09-09 10:35:00,39.89,39.9,39.85,39.85,13800.0,28.8767,28.8839,28.8477,28.8477,13800.0
2009-09-09 10:40:00,39.87,39.88,39.85,39.85,6900.0,28.8622,28.8694,28.8477,28.8477,6900.0
2009-09-09 10:45:00,39.85,39.92,39.83,39.9,33100.0,28.8477,28.8984,28.8332,28.8839,33100.0
2009-09-09 10:50:00,39.9,39.92,39.89,39.9,41200.0,28.8839,28.8984,28.8767,28.8839,41200.0
2009-09-09 10:55:00,39.9,39.93,39.89,39.91,33400.0,28.8839,28.9056,28.8767,28.8911,33400.0
2009-09-09 11:00:00,39.91,39.92,39.89,39.91,69500.0,28.8911,28.8984,28.8767,28.8911,69500.0
2009-09-09 11:05:00,39.9,39.92,39.87,39.9,28600.0,28.8839,28.8984,28.8622,28.8839,28600.0
2009-09-09 11:10:00,39.9,39.95,39.9,39.93,25500.0,28.8839,28.9201,28.8839,28.9056,25500.0
2009-09-09 11:15:00,39.94,39.94,39.91,39.91,10800.0,28.9129,28.9129,28.8911,28.8911,10800.0
2009-09-09 11:20:00,39.92,39.95,39.91,39.95,18200.0,28.8984,28.9201,28.8911,28.9201,18200.0
2009-09-09 11:25:00,39.96,39.97,39.9,39.94,24700.0,28.9273,28.9346,28.8839,28.9129,24700.0
2009-09-09 11:30:00,39.94,39.97,39.93,39.97,21000.0,28.9129,28.9346,28.9056,28.9346,21000.0
2009-09-09 11:35:00,39.96,39.97,39.93,39.93,11000.0,28.9273,28.9346,28.9056,28.9056,11000.0
2009-09-09 11:40:00,39.93,39.98,39.92,39.95,29700.0,28.9056,28.9418,28.8984,28.9201,29700.0
2009-09-09 11:45:00,39.95,39.96,39.94,39.95,17800.0,28.9201,28.9273,28.9129,28.9201,17800.0
2009-09-09 11:50:00,39.95,39.96,39.94,39.95,15300.0,28.9201,28.9273,28.9129,28.9201,15300.0
2009-09-09 11:55:00,39.94,39.99,39.94,39.97,20400.0,28.9129,28.9491,28.9129,28.9346,20400.0
2009-09-09 12:00:00,39.98,39.98,39.97,39.98,18200.0,28.9418,28.9418,28.9346,28.9418,18200.0
2009-09-09 12:05:00,39.98,39.99,39.95,39.98,36200.0,28.9418,28.9491,28.9201,28.9418,36200.0
2009-09-09 12:10:00,39.97,40.01,39.97,39.99,25300.0,28.9346,28.9635,28.9346,28.9491,25300.0
2009-09-09 12:15:00,39.99,40.01,39.99,40.0,17800.0,28.9491,28.9635,28.9491,28.9563,17800.0
2009-09-09 12:20:00,40.0,40.01,39.99,40.0,10200.0,28.9563,28.9635,28.9491,28.9563,10200.0
2009-09-09 12:25:00,40.0,40.03,40.0,40.01,10900.0,28.9563,28.978,28.9563,28.9635,10900.0
2009-09-09 12:30:00,40.02,40.04,40.01,40.01,17900.0,28.9708,28.9853,28.9635,28.9635,17900.0
2009-09-09 12:35:00,40.01,40.02,40.0,40.0,23700.0,28.9635,28.9708,28.9563,28.9563,23700.0
2009-09-09 12:40:00,40.01,40.03,40.0,40.02,11000.0,28.9635,28.978,28.9563,28.9708,11000.0
2009-09-09 12:45:00,40.02,40.07,40.02,40.06,18800.0,28.9708,29.007,28.9708,28.9997,18800.0
2009-09-09 12:50:00,40.05,40.06,40.02,40.04,18200.0,28.9925,28.9997,28.9708,28.9853,18200.0
2009-09-09 12:55:00,40.03,40.04,40.0,40.02,16500.0,28.978,28.9853,28.9563,28.9708,16500.0
2009-09-09 13:00:00,40.02,40.02,39.98,39.99,55100.0,28.9708,28.9708,28.9418,28.9491,55100.0
2009-09-09 13:05:00,40.0,40.0,39.95,39.96,19700.0,28.9563,28.9563,28.9201,28.9273,19700.0
2009-09-09 13:10:00,39.96,39.97,39.94,39.94,21600.0,28.9273,28.9346,28.9129,28.9129,21600.0
2009-09-09 13:15:00,39.95,40.01,39.94,39.98,37800.0,28.9201,28.9635,28.9129,28.9418,37800.0
2009-09-09 13:20:00,39.98,39.99,39.96,39.99,20000.0,28.9418,28.9491,28.9273,28.9491,20000.0
2009-09-09 13:25:00,39.98,39.99,39.96,39.97,13000.0,28.9418,28.9491,28.9273,28.9346,13000.0
2009-09-09 13:30:00,39.96,39.97,39.9,39.91,21800.0,28.9273,28.9346,28.8839,28.8911,21800.0
2009-09-09 13:35:00,39.91,39.91,39.9,39.9,9000.0,28.8911,28.8911,28.8839,28.8839,9000.0
2009-09-09 13:40:00,39.9,39.92,39.9,39.92,11700.0,28.8839,28.8984,28.8839,28.8984,11700.0
2009-09-09 13:45:00,39.92,39.92,39.91,39.91,9200.0,28.8984,28.8984,28.8911,28.8911,9200.0
2009-09-09 13:50:00,39.91,39.94,39.9,39.93,22600.0,28.8911,28.9129,28.8839,28.9056,22600.0
2009-09-09 13:55:00,39.94,39.95,39.93,39.94,6200.0,28.9129,28.9201,28.9056,28.9129,6200.0
2009-09-09 14:00:00,39.95,39.96,39.92,39.95,15000.0,28.9201,28.9273,28.8984,28.9201,15000.0
2009-09-09 14:05:00,39.94,39.95,39.92,39.93,13200.0,28.9129,28.9201,28.8984,28.9056,13200.0
2009-09-09 14:10:00,39.92,39.96,39.92,39.93,49200.0,28.8984,28.9273,28.8984,28.9056,49200.0
2009-09-09 14:15:00,39.93,39.93,39.9,39.9,12100.0,28.9056,28.9056,28.8839,28.8839,12100.0
2009-09-09 14:20:00,39.9,39.9,39.86,39.87,54600.0,28.8839,28.8839,28.8549,28.8622,54600.0
2009-09-09 14:25:00,39.87,39.9,39.86,39.9,19100.0,28.8622,28.8839,28.8549,28.8839,19100.0
2009-09-09 14:30:00,39.89,39.91,39.88,39.89,28000.0,28.8767,28.8911,28.8694,28.8767,28000.0
2009-09-09 14:35:00,39.9,39.9,39.87,39.87,15600.0,28.8839,28.8839,28.8622,28.8622,15600.0
2009-09-09 14:40:00,39.87,39.88,39.85,39.85,23800.0,28.8622,28.8694,28.8477,28.8477,23800.0
2009-09-09 14:45:00,39.86,39.9,39.85,39.89,27600.0,28.8549,28.8839,28.8477,28.8767,27600.0
2009-09-09 14:50:00,39.89,39.89,39.85,39.86,23500.0,28.8767,28.8767,28.8477,28.8549,23500.0
2009-09-09 14:55:00,39.87,39.89,39.85,39.89,21600.0,28.8622,28.8767,28.8477,28.8767,21600.0
2009-09-09 15:00:00,39.89,39.91,39.86,39.89,45200.0,28.8767,28.8911,28.8549,28.8767,45200.0
2009-09-09 15:05:00,39.89,39.9,39.88,39.89,24100.0,28.8767,28.8839,28.8694,28.8767,24100.0
2009-09-09 15:10:00,39.89,39.92,39.88,39.9,38000.0,28.8767,28.8984,28.8694,28.8839,38000.0
2009-09-09 15:15:00,39.9,39.9,39.88,39.89,17400.0,28.8839,28.8839,28.8694,28.8767,17400.0
2009-09-09 15:20:00,39.89,39.9,39.88,39.88,24800.0,28.8767,28.8839,28.8694,28.8694,24800.0
2009-09-09 15:25:00,39.89,39.9,39.84,39.86,24600.0,28.8767,28.8839,28.8405,28.8549,24600.0
2009-09-09 15:30:00,39.87,39.93,39.85,39.87,69800.0,28.8622,28.9056,28.8477,28.8622,69800.0
2009-09-09 15:35:00,39.86,39.92,39.84,39.9,55100.0,28.8549,28.8984,28.8405,28.8839,55100.0
2009-09-09 15:40:00,39.91,39.92,39.87,39.89,71800.0,28.8911,28.8984,28.8622,28.8767,71800.0
2009-09-09 15:45:00,39.89,40.01,39.88,40.01,75300.0,28.8767,28.9635,28.8694,28.9635,75300.0
2009-09-09 15:50:00,40.01,40.03,39.99,40.0,111000.0,28.9635,28.978,28.9491,28.9563,111000.0
2009-09-09 15:55:00,40.0,40.01,39.94,39.97,150800.0,28.9563,28.9635,28.9129,28.9346,150800.0
2009-09-10 09:30:00,39.85,40.0,39.7,39.73,22400.0,28.8477,28.9563,28.7391,28.7608,22400.0
2009-09-10 09:35:00,39.72,39.82,39.65,39.65,37100.0,28.7536,28.826,28.7029,28.7029,37100.0
2009-09-10 09:40:00,39.66,39.8,39.66,39.76,29800.0,28.7102,28.8115,28.7102,28.7826,29800.0
2009-09-10 09:45:00,39.77,39.78,39.67,39.67,13000.0,28.7898,28.797,28.7174,28.7174,13000.0
2009-09-10 09:50:00,39.68,39.68,39.6,39.6,45300.0,28.7246,28.7246,28.6667,28.6667,45300.0
2009-09-10 09:55:00,39.61,39.62,39.57,39.58,28500.0,28.674,28.6812,28.645,28.6523,28500.0
2009-09-10 10:00:00,39.59,39.62,39.53,39.53,21000.0,28.6595,28.6812,28.6161,28.6161,21000.0
2009-09-10 10:05:00,39.54,39.59,39.54,39.57,5700.0,28.6233,28.6595,28.6233,28.645,5700.0
2009-09-10 10:10:00,39.57,39.59,39.54,39.59,19800.0,28.645,28.6595,28.6233,28.6595,19800.0
2009-09-10 10:15:00,39.59,39.59,39.57,39.59,4400.0,28.6595,28.6595,28.645,28.6595,4400.0
2009-09-10 10:20:00,39.6,39.67,39.57,39.65,20700.0,28.6667,28.7174,28.645,28.7029,20700.0
2009-09-10 10:25:00,39.66,39.73,39.65,39.71,24600.0,28.7102,28.7608,28.7029,28.7464,24600.0
2009-09-10 10:30:00,39.71,39.75,39.7,39.71,15300.0,28.7464,28.7753,28.7391,28.7464,15300.0
2009-09-10 10:35:00,39.72,39.74,39.67,39.72,20600.0,28.7536,28.7681,28.7174,28.7536,20600.0
2009-09-10 10:40:00,39.72,39.81,39.71,39.81,19500.0,28.7536,28.8188,28.7464,28.8188,19500.0
2009-09-10 10:45:00,39.81,39.84,39.79,39.81,9700.0,28.8188,28.8405,28.8043,28.8188,9700.0
2009-09-10 10:50:00,39.8,39.84,39.77,39.78,23500.0,28.8115,28.8405,28.7898,28.797,23500.0
2009-09-10 10:55:00,39.78,39.79,39.77,39.77,11300.0,28.797,28.8043,28.7898,28.7898,11300.0
2009-09-10 11:00:00,39.78,39.78,39.77,39.77,9300.0,28.797,28.797,28.7898,28.7898,9300.0
2009-09-10 11:05:00,39.77,39.81,39.77,39.81,24600.0,28.7898,28.8188,28.7898,28.8188,24600.0
2009-09-10 11:10:00,39.81,39.81,39.78,39.78,9900.0,28.8188,28.8188,28.797,28.797,9900.0
2009-09-10 11:15:00,39.78,39.79,39.78,39.78,8100.0,28.797,28.8043,28.797,28.797,8100.0
2009-09-10 11:20:00,39.79,39.79,39.78,39.78,21300.0,28.8043,28.8043,28.797,28.797,21300.0
2009-09-10 11:25:00,39.79,39.79,39.74,39.74,17800.0,28.8043,28.8043,28.7681,28.7681,17800.0
2009-09-10 11:30:00,39.75,39.75,39.71,39.72,10900.0,28.7753,28.7753,28.7464,28.7536,10900.0
2009-09-10 11:35:00,39.72,39.75,39.71,39.73,27900.0,28.7536,28.7753,28.7464,28.7608,27900.0
2009-09-10 11:40:00,39.73,39.74,39.71,39.72,17400.0,28.7608,28.7681,28.7464,28.7536,17400.0
2009-09-10 11:45:00,39.72,39.72,39.71,39.72,7700.0,28.7536,28.7536,28.7464,28.7536,7700.0
2009-09-10 11:50:00,39.72,39.76,39.71,39.76,25500.0,28.7536,28.7826,28.7464,28.7826,25500.0
2009-09-10 11:55:00,39.75,39.79,39.75,39.79,6300.0,28.7753,28.8043,28.7753,28.8043,6300.0
2009-09-10 12:00:00,39.79,39.8,39.76,39.76,15700.0,28.8043,28.8115,28.7826,28.7826,15700.0
2009-09-10 12:05:00,39.76,39.76,39.72,39.72,14500.0,28.7826,28.7826,28.7536,28.7536,14500.0
2009-09-10 12:10:00,39.72,39.74,39.72,39.72,6500.0,28.7536,28.7681,28.7536,28.7536,6500.0
2009-09-10 12:15:00,39.72,39.73,39.7,39.7,4800.0,28.7536,28.7608,28.7391,28.7391,4800.0
2009-09-10 12:20:00,39.7,39.71,39.7,39.71,10800.0,28.7391,28.7464,28.7391,28.7464,10800.0
2009-09-10 12:25:00,39.7,39.71,39.68,39.69,8000.0,28.7391,28.7464,28.7246,28.7319,8000.0
2009-09-10 12:30:00,39.69,39.69,39.68,39.68,9700.0,28.7319,28.7319,28.7246,28.7246,9700.0
2009-09-10 12:35:00,39.69,39.69,39.68,39.69,7600.0,28.7319,28.7319,28.7246,28.7319,7600.0
2009-09-10 12:40:00,39.69,39.69,39.68,39.69,7900.0,28.7319,28.7319,28.7246,28.7319,7900.0
2009-09-10 12:45:00,39.69,39.7,39.65,39.7,17300.0,28.7319,28.7391,28.7029,28.7391,17300.0
2009-09-10 12:50:00,39.7,39.77,39.7,39.75,9400.0,28.7391,28.7898,28.7391,28.7753,9400.0
2009-09-10 12:55:00,39.76,39.76,39.75,39.75,4900.0,28.7826,28.7826,28.7753,28.7753,4900.0
2009-09-10 13:00:00,39.76,39.76,39.75,39.76,10400.0,28.7826,28.7826,28.7753,28.7826,10400.0
2009-09-10 13:05:00,39.76,39.79,39.76,39.78,21700.0,28.7826,28.8043,28.7826,28.797,21700.0
2009-09-10 13:10:00,39.78,39.78,39.75,39.76,8800.0,28.797,28.797,28.7753,28.7826,8800.0
2009-09-10 13:15:00,39.77,39.77,39.73,39.73,5700.0,28.7898,28.7898,28.7608,28.7608,5700.0
2009-09-10 13:20:00,39.73,39.73,39.71,39.72,11700.0,28.7608,28.7608,28.7464,28.7536,11700.0
2009-09-10 13:25:00,39.72,39.72,39.7,39.7,7800.0,28.7536,28.7536,28.7391,28.7391,7800.0
2009-09-10 13:30:00,39.7,39.71,39.7,39.71,11000.0,28.7391,28.7464,28.7391,28.7464,11000.0
2009-09-10 13:35:00,39.71,39.71,39.7,39.71,6200.0,28.7464,28.7464,28.7391,28.7464,6200.0
2009-09-10 13:40:00,39.7,39.74,39.7,39.72,14500.0,28.7391,28.7681,28.7391,28.7536,14500.0
2009-09-10 13:45:00,39.72,39.79,39.72,39.78,12100.0,28.7536,28.8043,28.7536,28.797,12100.0
2009-09-10 13:50:00,39.78,39.81,39.78,39.81,15700.0,28.797,28.8188,28.797,28.8188,15700.0
2009-09-10 13:55:00,39.81,39.81,39.8,39.8,8100.0,28.8188,28.8188,28.8115,28.8115,8100.0
2009-09-10 14:00:00,39.81,39.81,39.8,39.8,17200.0,28.8188,28.8188,28.8115,28.8115,17200.0
2009-09-10 14:05:00,39.8,39.81,39.77,39.77,8800.0,28.8115,28.8188,28.7898,28.7898,8800.0
2009-09-10 14:10:00,39.76,39.77,39.73,39.73,5400.0,28.7826,28.7898,28.7608,28.7608,5400.0
2009-09-10 14:15:00,39.73,39.73,39.71,39.72,7900.0,28.7608,28.7608,28.7464,28.7536,7900.0
2009-09-10 14:20:00,39.72,39.72,39.71,39.72,2700.0,28.7536,28.7536,28.7464,28.7536,2700.0
2009-09-10 14:25:00,39.71,39.72,39.69,39.7,26000.0,28.7464,28.7536,28.7319,28.7391,26000.0
2009-09-10 14:30:00,39.71,39.72,39.68,39.68,14000.0,28.7464,28.7536,28.7246,28.7246,14000.0
2009-09-10 14:35:00,39.68,39.69,39.67,39.67,9700.0,28.7246,28.7319,28.7174,28.7174,9700.0
2009-09-10 14:40:00,39.68,39.68,39.67,39.67,10800.0,28.7246,28.7246,28.7174,28.7174,10800.0
2009-09-10 14:45:00,39.67,39.68,39.67,39.67,11500.0,28.7174,28.7246,28.7174,28.7174,11500.0
2009-09-10 14:50:00,39.67,39.7,39.67,39.7,11800.0,28.7174,28.7391,28.7174,28.7391,11800.0
2009-09-10 14:55:00,39.69,39.7,39.68,39.68,17400.0,28.7319,28.7391,28.7246,28.7246,17400.0
2009-09-10 15:00:00,39.69,39.69,39.67,39.68,17300.0,28.7319,28.7319,28.7174,28.7246,17300.0
2009-09-10 15:05:00,39.68,39.69,39.63,39.64,23400.0,28.7246,28.7319,28.6884,28.6957,23400.0
2009-09-10 15:10:00,39.65,39.66,39.64,39.64,16000.0,28.7029,28.7102,28.6957,28.6957,16000.0
2009-09-10 15:15:00,39.65,39.65,39.61,39.65,28500.0,28.7029,28.7029,28.674,28.7029,28500.0
2009-09-10 15:20:00,39.64,39.65,39.64,39.64,23600.0,28.6957,28.7029,28.6957,28.6957,23600.0
2009-09-10 15:25:00,39.64,39.65,39.64,39.64,18700.0,28.6957,28.7029,28.6957,28.6957,18700.0
2009-09-10 15:30:00,39.65,39.72,39.64,39.72,25800.0,28.7029,28.7536,28.6957,28.7536,25800.0
2009-09-10 15:35:00,39.71,39.75,39.69,39.74,50200.0,28.7464,28.7753,28.7319,28.7681,50200.0
2009-09-10 15:40:00,39.74,39.77,39.74,39.76,62400.0,28.7681,28.7898,28.7681,28.7826,62400.0
2009-09-10 15:45:00,39.77,39.81,39.76,39.8,78100.0,28.7898,28.8188,28.7826,28.8115,78100.0
2009-09-10 15:50:00,39.8,39.81,39.78,39.81,86000.0,28.8115,28.8188,28.797,28.8188,86000.0
2009-09-10 15:55:00,39.8,39.85,39.8,39.85,135800.0,28.8115,28.8477,28.8115,28.8477,135800.0
2009-09-11 09:30:00,39.93,39.95,39.81,39.86,31300.0,28.9056,28.9201,28.8188,28.8549,31300.0
2009-09-11 09:35:00,39.88,39.93,39.78,39.9,15800.0,28.8694,28.9056,28.797,28.8839,15800.0
2009-09-11 09:40:00,39.89,39.93,39.83,39.9,28800.0,28.8767,28.9056,28.8332,28.8839,28800.0
2009-09-11 09:45:00,39.9,39.96,39.88,39.93,17000.0,28.8839,28.9273,28.8694,28.9056,17000.0
2009-09-11 09:50:00,39.93,39.99,39.93,39.99,50000.0,28.9056,28.9491,28.9056,28.9491,50000.0
2009-09-11 09:55:00,39.99,40.05,39.95,40.02,30200.0,28.9491,28.9925,28.9201,28.9708,30200.0
2009-09-11 10:00:00,40.06,40.08,39.93,40.05,49200.0,28.9997,29.0142,28.9056,28.9925,49200.0
2009-09-11 10:05:00,40.03,40.05,39.89,39.99,52300.0,28.978,28.9925,28.8767,28.9491,52300.0
2009-09-11 10:10:00,40.0,40.03,39.98,40.03,34800.0,28.9563,28.978,28.9418,28.978,34800.0
2009-09-11 10:15:00,40.03,40.04,40.0,40.0,15100.0,28.978,28.9853,28.9563,28.9563,15100.0
2009-09-11 10:20:00,40.0,40.05,40.0,40.04,18600.0,28.9563,28.9925,28.9563,28.9853,18600.0
2009-09-11 10:25:00,40.04,40.08,40.01,40.04,43000.0,28.9853,29.0142,28.9635,28.9853,43000.0
2009-09-11 10:30:00,40.05,40.13,40.05,40.11,33700.0,28.9925,29.0504,28.9925,29.0359,33700.0
2009-09-11 10:35:00,40.12,40.13,40.04,40.07,20500.0,29.0432,29.0504,28.9853,29.007,20500.0
2009-09-11 10:40:00,40.07,40.07,39.99,40.0,27200.0,29.007,29.007,28.9491,28.9563,27200.0
2009-09-11 10:45:00,40.01,40.08,40.01,40.06,19300.0,28.9635,29.0142,28.9635,28.9997,19300.0
2009-09-11 10:50:00,40.05,40.06,40.0,40.02,8900.0,28.9925,28.9997,28.9563,28.9708,8900.0
2009-09-11 10:55:00,40.03,40.03,40.02,40.02,3000.0,28.978,28.978,28.9708,28.9708,3000.0
2009-09-11 11:00:00,40.03,40.03,39.99,39.99,8900.0,28.978,28.978,28.9491,28.9491,8900.0
2009-09-11 11:05:00,40.0,40.0,39.97,39.98,6800.0,28.9563,28.9563,28.9346,28.9418,6800.0
2009-09-11 11:10:00,39.98,40.01,39.96,40.0,19700.0,28.9418,28.9635,28.9273,28.9563,19700.0
2009-09-11 11:15:00,40.0,40.01,39.99,40.01,7200.0,28.9563,28.9635,28.9491,28.9635,7200.0
2009-09-11 11:20:00,40.0,40.02,39.99,39.99,6700.0,28.9563,28.9708,28.9491,28.9491,6700.0
2009-09-11 11:25:00,39.99,40.01,39.96,39.98,30500.0,28.9491,28.9635,28.9273,28.9418,30500.0
2009-09-11 11:30:00,39.97,40.04,39.97,40.04,22000.0,28.9346,28.9853,28.9346,28.9853,22000.0
2009-09-11 11:35:00,40.04,40.05,40.02,40.05,12800.0,28.9853,28.9925,28.9708,28.9925,12800.0
2009-09-11 11:40:00,40.04,40.04,39.98,40.01,17500.0,28.9853,28.9853,28.9418,28.9635,17500.0
2009-09-11 11:45:00,40.01,40.08,40.0,40.07,23100.0,28.9635,29.0142,28.9563,29.007,23100.0
2009-09-11 11:50:00,40.08,40.1,40.07,40.07,21000.0,29.0142,29.0287,29.007,29.007,21000.0
2009-09-11 11:55:00,40.07,40.12,40.07,40.12,15900.0,29.007,29.0432,29.007,29.0432,15900.0
2009-09-11 12:00:00,40.12,40.14,40.09,40.12,15800.0,29.0432,29.0576,29.0214,29.0432,15800.0
2009-09-11 12:05:00,40.12,40.13,40.09,40.11,6100.0,29.0432,29.0504,29.0214,29.0359,6100.0
2009-09-11 12:10:00,40.11,40.12,40.1,40.11,4800.0,29.0359,29.0432,29.0287,29.0359,4800.0
2009-09-11 12:15:00,40.1,40.12,40.1,40.1,10400.0,29.0287,29.0432,29.0287,29.0287,10400.0
2009-09-11 12:20:00,40.1,40.1,40.06,40.06,19100.0,29.0287,29.0287,28.9997,28.9997,19100.0
2009-09-11 12:25:00,40.05,40.08,40.04,40.08,9200.0,28.9925,29.0142,28.9853,29.0142,9200.0
2009-09-11 12:30:00,40.08,40.09,40.07,40.08,22200.0,29.0142,29.0214,29.007,29.0142,22200.0
2009-09-11 12:35:00,40.07,40.09,40.03,40.03,14700.0,29.007,29.0214,28.978,28.978,14700.0
2009-09-11 12:40:00,40.04,40.07,40.02,40.06,22300.0,28.9853,29.007,28.9708,28.9997,22300.0
2009-09-11 12:45:00,40.06,40.07,40.06,40.07,6800.0,28.9997,29.007,28.9997,29.007,6800.0
2009-09-11 12:50:00,40.07,40.09,40.04,40.07,16700.0,29.007,29.0214,28.9853,29.007,16700.0
2009-09-11 12:55:00,40.06,40.07,40.05,40.05,4000.0,28.9997,29.007,28.9925,28.9925,4000.0
2009-09-11 13:00:00,40.06,40.09,40.03,40.09,24700.0,28.9997,29.0214,28.978,29.0214,24700.0
2009-09-11 13:05:00,40.09,40.1,40.07,40.1,18800.0,29.0214,29.0287,29.007,29.0287,18800.0
2009-09-11 13:10:00,40.09,40.12,40.09,40.11,12000.0,29.0214,29.0432,29.0214,29.0359,12000.0
2009-09-11 13:15:00,40.12,40.15,40.11,40.15,11700.0,29.0432,29.0649,29.0359,29.0649,11700.0
2009-09-11 13:20:00,40.14,40.15,40.07,40.07,22900.0,29.0576,29.0649,29.007,29.007,22900.0
2009-09-11 13:25:00,40.08,40.08,40.05,40.06,5800.0,29.0142,29.0142,28.9925,28.9997,5800.0
2009-09-11 13:30:00,40.05,40.07,40.05,40.06,6700.0,28.9925,29.007,28.9925,28.9997,6700.0
2009-09-11 13:35:00,40.04,40.06,40.04,40.05,22700.0,28.9853,28.9997,28.9853,28.9925,22700.0
2009-09-11 13:40:00,40.05,40.06,40.03,40.03,25700.0,28.9925,28.9997,28.978,28.978,25700.0
2009-09-11 13:45:00,40.04,40.05,40.03,40.04,14900.0,28.9853,28.9925,28.978,28.9853,14900.0
2009-09-11 13:50:00,40.04,40.04,40.01,40.03,19100.0,28.9853,28.9853,28.9635,28.978,19100.0
2009-09-11 13:55:00,40.03,40.03,39.97,39.99,15200.0,28.978,28.978,28.9346,28.9491,15200.0
2009-09-11 14:00:00,40.0,40.08,40.0,40.07,33400.0,28.9563,29.0142,28.9563,29.007,33400.0
2009-09-11 14:05:00,40.07,40.09,40.07,40.08,7900.0,29.007,29.0214,29.007,29.0142,7900.0
2009-09-11 14:10:00,40.08,40.11,40.08,40.11,7900.0,29.0142,29.0359,29.0142,29.0359,7900.0
2009-09-11 14:15:00,40.11,40.11,40.09,40.1,8600.0,29.0359,29.0359,29.0214,29.0287,8600.0
2009-09-11 14:20:00,40.11,40.13,40.09,40.1,24400.0,29.0359,29.0504,29.0214,29.0287,24400.0
2009-09-11 14:25:00,40.1,40.13,40.1,40.12,24800.0,29.0287,29.0504,29.0287,29.0432,24800.0
2009-09-11 14:30:00,40.12,40.14,40.1,40.12,40300.0,29.0432,29.0576,29.0287,29.0432,40300.0
2009-09-11 14:35:00,40.12,40.13,40.1,40.11,23700.0,29.0432,29.0504,29.0287,29.0359,23700.0
2009-09-11 14:40:00,40.11,40.11,40.08,40.1,13100.0,29.0359,29.0359,29.0142,29.0287,13100.0
2009-09-11 14:45:00,40.09,40.13,40.08,40.12,45800.0,29.0214,29.0504,29.0142,29.0432,45800.0
2009-09-11 14:50:00,40.12,40.16,40.12,40.16,19700.0,29.0432,29.0721,29.0432,29.0721,19700.0
2009-09-11 14:55:00,40.16,40.18,40.12,40.13,12100.0,29.0721,29.0866,29.0432,29.0504,12100.0
2009-09-11 15:00:00,40.13,40.14,40.1,40.1,13500.0,29.0504,29.0576,29.0287,29.0287,13500.0
2009-09-11 15:05:00,40.1,40.1,40.05,40.06,17500.0,29.0287,29.0287,28.9925,28.9997,17500.0
2009-09-11 15:10:00,40.05,40.06,40.04,40.04,14100.0,28.9925,28.9997,28.9853,28.9853,14100.0
2009-09-11 15:15:00,40.04,40.09,40.04,40.09,22200.0,28.9853,29.0214,28.9853,29.0214,22200.0
2009-09-11 15:20:00,40.1,40.15,40.1,40.13,44500.0,29.0287,29.0649,29.0287,29.0504,44500.0
2009-09-11 15:25:00,40.12,40.12,40.06,40.06,46400.0,29.0432,29.0432,28.9997,28.9997,46400.0
2009-09-11 15:30:00,40.05,40.08,40.04,40.04,20200.0,28.9925,29.0142,28.9853,28.9853,20200.0
2009-09-11 15:35:00,40.04,40.05,40.01,40.03,34600.0,28.9853,28.9925,28.9635,28.978,34600.0
2009-09-11 15:40:00,40.02,40.04,40.01,40.02,44500.0,28.9708,28.9853,28.9635,28.9708,44500.0
2009-09-11 15:45:00,40.02,40.03,39.98,40.01,62200.0,28.9708,28.978,28.9418,28.9635,62200.0
2009-09-11 15:50:00,40.01,40.01,39.92,39.97,71700.0,28.9635,28.9635,28.8984,28.9346,71700.0
2009-09-11 15:55:00,39.97,40.02,39.94,39.99,115200.0,28.9346,28.9708,28.9129,28.9491,115200.0
2009-09-14 09:30:00,39.92,40.19,39.92,40.04,30600.0,28.8984,29.0938,28.8984,28.9853,30600.0
2009-09-14 09:35:00,40.07,40.24,39.98,40.2,30100.0,29.007,29.13,28.9418,29.1011,30100.0
2009-09-14 09:40:00,40.19,40.45,40.18,40.33,35700.0,29.0938,29.2821,29.0866,29.1952,35700.0
2009-09-14 09:45:00,40.35,40.39,40.26,40.29,36000.0,29.2097,29.2386,29.1445,29.1662,36000.0
2009-09-14 09:50:00,40.29,40.33,40.21,40.21,50100.0,29.1662,29.1952,29.1083,29.1083,50100.0
2009-09-14 09:55:00,40.22,40.33,40.21,40.32,28400.0,29.1156,29.1952,29.1083,29.1879,28400.0
2009-09-14 10:00:00,40.32,40.35,40.25,40.32,56200.0,29.1879,29.2097,29.1373,29.1879,56200.0
2009-09-14 10:05:00,40.33,40.44,40.33,40.44,33000.0,29.1952,29.2748,29.1952,29.2748,33000.0
2009-09-14 10:10:00,40.44,40.47,40.4,40.42,71700.0,29.2748,29.2965,29.2459,29.2603,71700.0
2009-09-14 10:15:00,40.42,40.47,40.39,40.39,25900.0,29.2603,29.2965,29.2386,29.2386,25900.0
2009-09-14 10:20:00,40.39,40.42,40.28,40.36,51600.0,29.2386,29.2603,29.159,29.2169,51600.0
2009-09-14 10:25:00,40.36,40.36,40.26,40.26,14900.0,29.2169,29.2169,29.1445,29.1445,14900.0
2009-09-14 10:30:00,40.26,40.3,40.25,40.26,10300.0,29.1445,29.1735,29.1373,29.1445,10300.0
2009-09-14 10:35:00,40.26,40.29,40.2,40.2,18800.0,29.1445,29.1662,29.1011,29.1011,18800.0
2009-09-14 10:40:00,40.2,40.24,40.17,40.23,30900.0,29.1011,29.13,29.0794,29.1228,30900.0
2009-09-14 10:45:00,40.23,40.25,40.15,40.24,43100.0,29.1228,29.1373,29.0649,29.13,43100.0
2009-09-14 10:50:00,40.24,40.3,40.23,40.25,42100.0,29.13,29.1735,29.1228,29.1373,42100.0
2009-09-14 10:55:00,40.26,40.31,40.23,40.26,23800.0,29.1445,29.1807,29.1228,29.1445,23800.0
2009-09-14 11:00:00,40.25,40.31,40.2,40.31,33100.0,29.1373,29.1807,29.1011,29.1807,33100.0
2009-09-14 11:05:00,40.31,40.32,40.22,40.27,23700.0,29.1807,29.1879,29.1156,29.1517,23700.0
2009-09-14 11:10:00,40.27,40.31,40.26,40.3,7600.0,29.1517,29.1807,29.1445,29.1735,7600.0
2009-09-14 11:15:00,40.31,40.33,40.27,40.27,13800.0,29.1807,29.1952,29.1517,29.1517,13800.0
2009-09-14 11:20:00,40.26,40.3,40.25,40.25,7700.0,29.1445,29.1735,29.1373,29.1373,7700.0
2009-09-14 11:25:00,40.25,40.3,40.25,40.26,8300.0,29.1373,29.1735,29.1373,29.1445,8300.0
2009-09-14 11:30:00,40.27,40.28,40.25,40.25,7700.0,29.1517,29.159,29.1373,29.1373,7700.0
2009-09-14 11:35:00,40.25,40.29,40.23,40.28,13900.0,29.1373,29.1662,29.1228,29.159,13900.0
2009-09-14 11:40:00,40.28,40.28,40.24,40.25,7900.0,29.159,29.159,29.13,29.1373,7900.0
2009-09-14 11:45:00,40.26,40.27,40.2,40.21,26500.0,29.1445,29.1517,29.1011,29.1083,26500.0
2009-09-14 11:50:00,40.22,40.26,40.21,40.25,9400.0,29.1156,29.1445,29.1083,29.1373,9400.0
2009-09-14 11:55:00,40.25,40.25,40.22,40.23,8300.0,29.1373,29.1373,29.1156,29.1228,8300.0
2009-09-14 12:00:00,40.22,40.23,40.19,40.21,13100.0,29.1156,29.1228,29.0938,29.1083,13100.0
2009-09-14 12:05:00,40.22,40.23,40.18,40.2,16600.0,29.1156,29.1228,29.0866,29.1011,16600.0
2009-09-14 12:10:00,40.19,40.22,40.15,40.22,31400.0,29.0938,29.1156,29.0649,29.1156,31400.0
2009-09-14 12:15:00,40.23,40.25,40.19,40.22,22800.0,29.1228,29.1373,29.0938,29.1156,22800.0
2009-09-14 12:20:00,40.23,40.23,40.17,40.19,11100.0,29.1228,29.1228,29.0794,29.0938,11100.0
2009-09-14 12:25:00,40.2,40.21,40.17,40.19,21700.0,29.1011,29.1083,29.0794,29.0938,21700.0
2009-09-14 12:30:00,40.19,40.28,40.18,40.25,18700.0,29.0938,29.159,29.0866,29.1373,18700.0
2009-09-14 12:35:00,40.25,40.28,40.25,40.28,4800.0,29.1373,29.159,29.1373,29.159,4800.0
2009-09-14 12:40:00,40.28,40.28,40.27,40.27,3700.0,29.159,29.159,29.1517,29.1517,3700.0
2009-09-14 12:45:00,40.27,40.28,40.26,40.28,10700.0,29.1517,29.159,29.1445,29.159,10700.0
2009-09-14 12:50:00,40.28,40.33,40.27,40.33,57800.0,29.159,29.1952,29.1517,29.1952,57800.0
2009-09-14 12:55:00,40.33,40.34,40.3,40.34,9900.0,29.1952,29.2024,29.1735,29.2024,9900.0
2009-09-14 13:00:00,40.33,40.34,40.31,40.32,10800.0,29.1952,29.2024,29.1807,29.1879,10800.0
2009-09-14 13:05:00,40.31,40.33,40.31,40.32,8000.0,29.1807,29.1952,29.1807,29.1879,8000.0
2009-09-14 13:10:00,40.32,40.32,40.28,40.28,9600.0,29.1879,29.1879,29.159,29.159,9600.0
2009-09-14 13:15:00,40.29,40.29,40.26,40.27,19300.0,29.1662,29.1662,29.1445,29.1517,19300.0
2009-09-14 13:20:00,40.27,40.3,40.26,40.3,10600.0,29.1517,29.1735,29.1445,29.1735,10600.0
2009-09-14 13:25:00,40.29,40.31,40.29,40.3,9500.0,29.1662,29.1807,29.1662,29.1735,9500.0
2009-09-14 13:30:00,40.31,40.32,40.3,40.31,6300.0,29.1807,29.1879,29.1735,29.1807,6300.0
2009-09-14 13:35:00,40.31,40.32,40.29,40.3,13700.0,29.1807,29.1879,29.1662,29.1735,13700.0
2009-09-14 13:40:00,40.29,40.34,40.29,40.33,25500.0,29.1662,29.2024,29.1662,29.1952,25500.0
2009-09-14 13:45:00,40.33,40.34,40.33,40.33,8500.0,29.1952,29.2024,29.1952,29.1952,8500.0
2009-09-14 13:50:00,40.33,40.35,40.32,40.35,25700.0,29.1952,29.2097,29.1879,29.2097,25700.0
2009-09-14 13:55:00,40.34,40.38,40.31,40.32,30600.0,29.2024,29.2314,29.1807,29.1879,30600.0
2009-09-14 14:00:00,40.31,40.36,40.31,40.36,17300.0,29.1807,29.2169,29.1807,29.2169,17300.0
2009-09-14 14:05:00,40.35,40.36,40.32,40.35,16900.0,29.2097,29.2169,29.1879,29.2097,16900.0
2009-09-14 14:10:00,40.35,40.36,40.33,40.36,14500.0,29.2097,29.2169,29.1952,29.2169,14500.0
2009-09-14 14:15:00,40.36,40.38,40.35,40.38,13900.0,29.2169,29.2314,29.2097,29.2314,13900.0
2009-09-14 14:20:00,40.38,40.45,40.38,40.45,52100.0,29.2314,29.2821,29.2314,29.2821,52100.0
2009-09-14 14:25:00,40.45,40.54,40.44,40.52,63500.0,29.2821,29.3472,29.2748,29.3327,63500.0
2009-09-14 14:30:00,40.53,40.56,40.44,40.47,68100.0,29.34,29.3617,29.2748,29.2965,68100.0
2009-09-14 14:35:00,40.45,40.53,40.43,40.45,47800.0,29.2821,29.34,29.2676,29.2821,47800.0
2009-09-14 14:40:00,40.45,40.47,40.43,40.43,12400.0,29.2821,29.2965,29.2676,29.2676,12400.0
2009-09-14 14:45:00,40.44,40.44,40.38,40.39,28100.0,29.2748,29.2748,29.2314,29.2386,28100.0
2009-09-14 14:50:00,40.39,40.41,40.37,40.38,44000.0,29.2386,29.2531,29.2241,29.2314,44000.0
2009-09-14 14:55:00,40.36,40.38,40.33,40.33,26900.0,29.2169,29.2314,29.1952,29.1952,26900.0
2009-09-14 15:00:00,40.34,40.4,40.33,40.35,34500.0,29.2024,29.2459,29.1952,29.2097,34500.0
2009-09-14 15:05:00,40.35,40.36,40.33,40.34,29700.0,29.2097,29.2169,29.1952,29.2024,29700.0
2009-09-14 15:10:00,40.34,40.36,40.32,40.35,24800.0,29.2024,29.2169,29.1879,29.2097,24800.0
2009-09-14 15:15:00,40.35,40.37,40.32,40.32,37100.0,29.2097,29.2241,29.1879,29.1879,37100.0
2009-09-14 15:20:00,40.33,40.36,40.33,40.35,31600.0,29.1952,29.2169,29.1952,29.2097,31600.0
2009-09-14 15:25:00,40.36,40.36,40.3,40.33,38600.0,29.2169,29.2169,29.1735,29.1952,38600.0
2009-09-14 15:30:00,40.34,40.38,40.33,40.38,39700.0,29.2024,29.2314,29.1952,29.2314,39700.0
2009-09-14 15:35:00,40.38,40.4,40.37,40.38,28700.0,29.2314,29.2459,29.2241,29.2314,28700.0
2009-09-14 15:40:00,40.37,40.41,40.35,40.4,53900.0,29.2241,29.2531,29.2097,29.2459,53900.0
2009-09-14 15:45:00,40.4,40.4,40.33,40.34,70900.0,29.2459,29.2459,29.1952,29.2024,70900.0
2009-09-14 15:50:00,40.35,40.38,40.33,40.35,83400.0,29.2097,29.2314,29.1952,29.2097,83400.0
2009-09-14 15:55:00,40.36,40.38,40.32,40.34,212100.0,29.2169,29.2314,29.1879,29.2024,212100.0
2009-09-15 09:30:00,40.42,40.42,40.25,40.27,30600.0,29.2603,29.2603,29.1373,29.1517,30600.0
2009-09-15 09:35:00,40.26,40.3,40.16,40.19,28700.0,29.1445,29.1735,29.0721,29.0938,28700.0
2009-09-15 09:40:00,40.22,40.22,40.14,40.17,11300.0,29.1156,29.1156,29.0576,29.0794,11300.0
2009-09-15 09:45:00,40.18,40.25,40.11,40.14,12200.0,29.0866,29.1373,29.0359,29.0576,12200.0
2009-09-15 09:50:00,40.13,40.17,40.11,40.16,11500.0,29.0504,29.0794,29.0359,29.0721,11500.0
2009-09-15 09:55:00,40.16,40.17,40.11,40.13,25300.0,29.0721,29.0794,29.0359,29.0504,25300.0
2009-09-15 10:00:00,40.13,40.2,40.13,40.15,40400.0,29.0504,29.1011,29.0504,29.0649,40400.0
2009-09-15 10:05:00,40.15,40.31,40.15,40.25,55700.0,29.0649,29.1807,29.0649,29.1373,55700.0
2009-09-15 10:10:00,40.29,40.34,40.28,40.31,12500.0,29.1662,29.2024,29.159,29.1807,12500.0
2009-09-15 10:15:00,40.31,40.33,40.24,40.25,17700.0,29.1807,29.1952,29.13,29.1373,17700.0
2009-09-15 10:20:00,40.25,40.31,40.24,40.3,33000.0,29.1373,29.1807,29.13,29.1735,33000.0
2009-09-15 10:25:00,40.29,40.33,40.27,40.33,20100.0,29.1662,29.1952,29.1517,29.1952,20100.0
2009-09-15 10:30:00,40.35,40.43,40.34,40.38,36800.0,29.2097,29.2676,29.2024,29.2314,36800.0
2009-09-15 10:35:00,40.38,40.39,40.35,40.39,12800.0,29.2314,29.2386,29.2097,29.2386,12800.0
2009-09-15 10:40:00,40.39,40.41,40.31,40.37,25600.0,29.2386,29.2531,29.1807,29.2241,25600.0
2009-09-15 10:45:00,40.36,40.39,40.36,40.37,12400.0,29.2169,29.2386,29.2169,29.2241,12400.0
2009-09-15 10:50:00,40.36,40.37,40.28,40.3,16300.0,29.2169,29.2241,29.159,29.1735,16300.0
2009-09-15 10:55:00,40.3,40.35,40.15,40.32,28600.0,29.1735,29.2097,29.0649,29.1879,28600.0
2009-09-15 11:00:00,40.32,40.32,40.25,40.28,14300.0,29.1879,29.1879,29.1373,29.159,14300.0
2009-09-15 11:05:00,40.3,40.3,40.25,40.25,7500.0,29.1735,29.1735,29.1373,29.1373,7500.0
2009-09-15 11:10:00,40.25,40.26,40.25,40.26,2500.0,29.1373,29.1445,29.1373,29.1445,2500.0
2009-09-15 11:15:00,40.25,40.29,40.25,40.29,6800.0,29.1373,29.1662,29.1373,29.1662,6800.0
2009-09-15 11:20:00,40.28,40.31,40.28,40.3,4400.0,29.159,29.1807,29.159,29.1735,4400.0
2009-09-15 11:25:00,40.31,40.31,40.25,40.28,11400.0,29.1807,29.1807,29.1373,29.159,11400.0
2009-09-15 11:30:00,40.28,40.3,40.26,40.29,8500.0,29.159,29.1735,29.1445,29.1662,8500.0
2009-09-15 11:35:00,40.3,40.33,40.29,40.33,10100.0,29.1735,29.1952,29.1662,29.1952,10100.0
2009-09-15 11:40:00,40.33,40.33,40.28,40.29,8400.0,29.1952,29.1952,29.159,29.1662,8400.0
2009-09-15 11:45:00,40.29,40.36,40.29,40.36,7900.0,29.1662,29.2169,29.1662,29.2169,7900.0
2009-09-15 11:50:00,40.38,40.38,40.32,40.33,16400.0,29.2314,29.2314,29.1879,29.1952,16400.0
2009-09-15 11:55:00,40.33,40.4,40.32,40.35,34800.0,29.1952,29.2459,29.1879,29.2097,34800.0
2009-09-15 12:00:00,40.35,40.37,40.34,40.37,19000.0,29.2097,29.2241,29.2024,29.2241,19000.0
2009-09-15 12:05:00,40.37,40.39,40.35,40.39,28000.0,29.2241,29.2386,29.2097,29.2386,28000.0
2009-09-15 12:10:00,40.4,40.41,40.35,40.4,17000.0,29.2459,29.2531,29.2097,29.2459,17000.0
2009-09-15 12:15:00,40.38,40.39,40.3,40.33,37100.0,29.2314,29.2386,29.1735,29.1952,37100.0
2009-09-15 12:20:00,40.32,40.35,40.3,40.31,11100.0,29.1879,29.2097,29.1735,29.1807,11100.0
2009-09-15 12:25:00,40.31,40.31,40.29,40.29,14000.0,29.1807,29.1807,29.1662,29.1662,14000.0
2009-09-15 12:30:00,40.29,40.32,40.29,40.32,11500.0,29.1662,29.1879,29.1662,29.1879,11500.0
2009-09-15 12:35:00,40.31,40.33,40.3,40.32,4000.0,29.1807,29.1952,29.1735,29.1879,4000.0
2009-09-15 12:40:00,40.33,40.35,40.32,40.35,4800.0,29.1952,29.2097,29.1879,29.2097,4800.0
2009-09-15 12:45:00,40.35,40.35,40.33,40.34,6700.0,29.2097,29.2097,29.1952,29.2024,6700.0
2009-09-15 12:50:00,40.33,40.35,40.32,40.33,11600.0,29.1952,29.2097,29.1879,29.1952,11600.0
2009-09-15 12:55:00,40.32,40.35,40.32,40.35,12100.0,29.1879,29.2097,29.1879,29.2097,12100.0
2009-09-15 13:00:00,40.35,40.35,40.3,40.32,28400.0,29.2097,29.2097,29.1735,29.1879,28400.0
2009-09-15 13:05:00,40.32,40.33,40.32,40.33,12200.0,29.1879,29.1952,29.1879,29.1952,12200.0
2009-09-15 13:10:00,40.33,40.33,40.32,40.33,10700.0,29.1952,29.1952,29.1879,29.1952,10700.0
2009-09-15 13:15:00,40.33,40.35,40.32,40.35,23100.0,29.1952,29.2097,29.1879,29.2097,23100.0
2009-09-15 13:20:00,40.34,40.35,40.34,40.35,18600.0,29.2024,29.2097,29.2024,29.2097,18600.0
2009-09-15 13:25:00,40.35,40.38,40.34,40.36,26200.0,29.2097,29.2314,29.2024,29.2169,26200.0
2009-09-15 13:30:00,40.35,40.35,40.32,40.34,25000.0,29.2097,29.2097,29.1879,29.2024,25000.0
2009-09-15 13:35:00,40.33,40.35,40.33,40.35,15800.0,29.1952,29.2097,29.1952,29.2097,15800.0
2009-09-15 13:40:00,40.34,40.36,40.34,40.36,7200.0,29.2024,29.2169,29.2024,29.2169,7200.0
2009-09-15 13:45:00,40.36,40.38,40.36,40.38,6500.0,29.2169,29.2314,29.2169,29.2314,6500.0
2009-09-15 13:50:00,40.38,40.4,40.36,40.36,12800.0,29.2314,29.2459,29.2169,29.2169,12800.0
2009-09-15 13:55:00,40.36,40.39,40.36,40.36,10000.0,29.2169,29.2386,29.2169,29.2169,10000.0
2009-09-15 14:00:00,40.36,40.37,40.34,40.34,20700.0,29.2169,29.2241,29.2024,29.2024,20700.0
2009-09-15 14:05:00,40.35,40.36,40.33,40.35,28800.0,29.2097,29.2169,29.1952,29.2097,28800.0
2009-09-15 14:10:00,40.35,40.35,40.33,40.34,20000.0,29.2097,29.2097,29.1952,29.2024,20000.0
2009-09-15 14:15:00,40.34,40.38,40.34,40.38,13500.0,29.2024,29.2314,29.2024,29.2314,13500.0
2009-09-15 14:20:00,40.38,40.38,40.35,40.37,7000.0,29.2314,29.2314,29.2097,29.2241,7000.0
2009-09-15 14:25:00,40.38,40.4,40.37,40.39,8300.0,29.2314,29.2459,29.2241,29.2386,8300.0
2009-09-15 14:30:00,40.39,40.42,40.38,40.41,13400.0,29.2386,29.2603,29.2314,29.2531,13400.0
2009-09-15 14:35:00,40.41,40.42,40.38,40.4,37100.0,29.2531,29.2603,29.2314,29.2459,37100.0
2009-09-15 14:40:00,40.4,40.41,40.4,40.41,15000.0,29.2459,29.2531,29.2459,29.2531,15000.0
2009-09-15 14:45:00,40.41,40.42,40.38,40.4,62300.0,29.2531,29.2603,29.2314,29.2459,62300.0
2009-09-15 14:50:00,40.4,40.41,40.4,40.4,28000.0,29.2459,29.2531,29.2459,29.2459,28000.0
2009-09-15 14:55:00,40.4,40.41,40.4,40.41,21600.0,29.2459,29.2531,29.2459,29.2531,21600.0
2009-09-15 15:00:00,40.41,40.41,40.38,40.39,46500.0,29.2531,29.2531,29.2314,29.2386,46500.0
2009-09-15 15:05:00,40.38,40.42,40.38,40.4,28300.0,29.2314,29.2603,29.2314,29.2459,28300.0
2009-09-15 15:10:00,40.4,40.4,40.39,40.4,23900.0,29.2459,29.2459,29.2386,29.2459,23900.0
2009-09-15 15:15:00,40.4,40.42,40.38,40.4,86600.0,29.2459,29.2603,29.2314,29.2459,86600.0
2009-09-15 15:20:00,40.4,40.42,40.39,40.4,65700.0,29.2459,29.2603,29.2386,29.2459,65700.0
2009-09-15 15:25:00,40.41,40.41,40.35,40.36,92600.0,29.2531,29.2531,29.2097,29.2169,92600.0
2009-09-15 15:30:00,40.36,40.42,40.36,40.41,100900.0,29.2169,29.2603,29.2169,29.2531,100900.0
2009-09-15 15:35:00,40.42,40.47,40.41,40.47,55300.0,29.2603,29.2965,29.2531,29.2965,55300.0
2009-09-15 15:40:00,40.47,40.49,40.41,40.42,104600.0,29.2965,29.311,29.2531,29.2603,104600.0
2009-09-15 15:45:00,40.42,40.43,40.35,40.4,114000.0,29.2603,29.2676,29.2097,29.2459,114000.0
2009-09-15 15:50:00,40.4,40.46,40.4,40.45,141600.0,29.2459,29.2893,29.2459,29.2821,141600.0
2009-09-15 15:55:00,40.44,40.5,40.42,40.44,237400.0,29.2748,29.3182,29.2603,29.2748,237400.0
2009-09-16 09:30:00,40.51,40.69,40.26,40.28,150000.0,29.3255,29.4558,29.1445,29.159,150000.0
2009-09-16 09:35:00,40.31,40.31,40.06,40.1,39300.0,29.1807,29.1807,28.9997,29.0287,39300.0
2009-09-16 09:40:00,40.1,40.19,40.07,40.12,24200.0,29.0287,29.0938,29.007,29.0432,24200.0
2009-09-16 09:45:00,40.12,40.19,40.08,40.18,16300.0,29.0432,29.0938,29.0142,29.0866,16300.0
2009-09-16 09:50:00,40.18,40.26,40.16,40.26,11000.0,29.0866,29.1445,29.0721,29.1445,11000.0
2009-09-16 09:55:00,40.26,40.31,40.26,40.31,14400.0,29.1445,29.1807,29.1445,29.1807,14400.0
2009-09-16 10:00:00,40.32,40.46,40.32,40.45,72000.0,29.1879,29.2893,29.1879,29.2821,72000.0
2009-09-16 10:05:00,40.45,40.53,40.44,40.51,26000.0,29.2821,29.34,29.2748,29.3255,26000.0
2009-09-16 10:10:00,40.52,40.61,40.51,40.58,48100.0,29.3327,29.3979,29.3255,29.3762,48100.0
2009-09-16 10:15:00,40.59,40.65,40.58,40.63,36800.0,29.3834,29.4268,29.3762,29.4124,36800.0
2009-09-16 10:20:00,40.63,40.69,40.55,40.59,36200.0,29.4124,29.4558,29.3544,29.3834,36200.0
2009-09-16 10:25:00,40.6,40.63,40.56,40.62,31300.0,29.3906,29.4124,29.3617,29.4051,31300.0
2009-09-16 10:30:00,40.62,40.63,40.54,40.58,29600.0,29.4051,29.4124,29.3472,29.3762,29600.0
2009-09-16 10:35:00,40.56,40.58,40.55,40.57,10700.0,29.3617,29.3762,29.3544,29.3689,10700.0
2009-09-16 10:40:00,40.59,40.64,40.57,40.64,10100.0,29.3834,29.4196,29.3689,29.4196,10100.0
2009-09-16 10:45:00,40.62,40.68,40.61,40.68,9500.0,29.4051,29.4486,29.3979,29.4486,9500.0
2009-09-16 10:50:00,40.68,40.7,40.67,40.7,7300.0,29.4486,29.463,29.4413,29.463,7300.0
2009-09-16 10:55:00,40.7,40.73,40.7,40.7,9200.0,29.463,29.4847,29.463,29.463,9200.0
2009-09-16 11:00:00,40.69,40.72,40.68,40.7,10600.0,29.4558,29.4775,29.4486,29.463,10600.0
2009-09-16 11:05:00,40.7,40.72,40.65,40.66,27300.0,29.463,29.4775,29.4268,29.4341,27300.0
2009-09-16 11:10:00,40.66,40.68,40.65,40.65,10900.0,29.4341,29.4486,29.4268,29.4268,10900.0
2009-09-16 11:15:00,40.65,40.66,40.64,40.65,15800.0,29.4268,29.4341,29.4196,29.4268,15800.0
2009-09-16 11:20:00,40.64,40.65,40.6,40.6,5600.0,29.4196,29.4268,29.3906,29.3906,5600.0
2009-09-16 11:25:00,40.6,40.66,40.6,40.64,25200.0,29.3906,29.4341,29.3906,29.4196,25200.0
2009-09-16 11:30:00,40.64,40.71,40.64,40.71,25600.0,29.4196,29.4703,29.4196,29.4703,25600.0
2009-09-16 11:35:00,40.7,40.72,40.69,40.69,16900.0,29.463,29.4775,29.4558,29.4558,16900.0
2009-09-16 11:40:00,40.68,40.75,40.67,40.75,19800.0,29.4486,29.4992,29.4413,29.4992,19800.0
2009-09-16 11:45:00,40.75,40.76,40.73,40.74,18500.0,29.4992,29.5065,29.4847,29.492,18500.0
2009-09-16 11:50:00,40.74,40.76,40.73,40.75,28000.0,29.492,29.5065,29.4847,29.4992,28000.0
2009-09-16 11:55:00,40.75,40.8,40.75,40.8,7900.0,29.4992,29.5354,29.4992,29.5354,7900.0
2009-09-16 12:00:00,40.79,40.83,40.75,40.8,35700.0,29.5282,29.5571,29.4992,29.5354,35700.0
2009-09-16 12:05:00,40.79,40.79,40.71,40.72,25900.0,29.5282,29.5282,29.4703,29.4775,25900.0
2009-09-16 12:10:00,40.72,40.75,40.71,40.75,11900.0,29.4775,29.4992,29.4703,29.4992,11900.0
2009-09-16 12:15:00,40.74,40.82,40.73,40.82,14800.0,29.492,29.5499,29.4847,29.5499,14800.0
2009-09-16 12:20:00,40.81,40.84,40.77,40.77,15200.0,29.5427,29.5644,29.5137,29.5137,15200.0
2009-09-16 12:25:00,40.76,40.8,40.73,40.75,41900.0,29.5065,29.5354,29.4847,29.4992,41900.0
2009-09-16 12:30:00,40.75,40.78,40.72,40.73,44500.0,29.4992,29.5209,29.4775,29.4847,44500.0
2009-09-16 12:35:00,40.72,40.77,40.72,40.76,11000.0,29.4775,29.5137,29.4775,29.5065,11000.0
2009-09-16 12:40:00,40.76,40.79,40.76,40.78,9600.0,29.5065,29.5282,29.5065,29.5209,9600.0
2009-09-16 12:45:00,40.77,40.84,40.77,40.82,13900.0,29.5137,29.5644,29.5137,29.5499,13900.0
2009-09-16 12:50:00,40.81,40.85,40.81,40.81,11300.0,29.5427,29.5716,29.5427,29.5427,11300.0
2009-09-16 12:55:00,40.81,40.85,40.78,40.85,9000.0,29.5427,29.5716,29.5209,29.5716,9000.0
2009-09-16 13:00:00,40.85,40.89,40.84,40.89,10000.0,29.5716,29.6006,29.5644,29.6006,10000.0
2009-09-16 13:05:00,40.88,40.9,40.88,40.9,10500.0,29.5933,29.6078,29.5933,29.6078,10500.0
2009-09-16 13:10:00,40.9,40.9,40.87,40.88,8200.0,29.6078,29.6078,29.5861,29.5933,8200.0
2009-09-16 13:15:00,40.87,40.93,40.87,40.93,17100.0,29.5861,29.6295,29.5861,29.6295,17100.0
2009-09-16 13:20:00,40.92,40.96,40.92,40.94,16100.0,29.6223,29.6512,29.6223,29.6368,16100.0
2009-09-16 13:25:00,40.93,40.98,40.92,40.92,19800.0,29.6295,29.6657,29.6223,29.6223,19800.0
2009-09-16 13:30:00,40.92,40.99,40.91,40.98,30800.0,29.6223,29.673,29.615,29.6657,30800.0
2009-09-16 13:35:00,40.98,40.99,40.95,40.95,21700.0,29.6657,29.673,29.644,29.644,21700.0
2009-09-16 13:40:00,40.94,40.97,40.94,40.95,11200.0,29.6368,29.6585,29.6368,29.644,11200.0
2009-09-16 13:45:00,40.95,40.96,40.95,40.96,8600.0,29.644,29.6512,29.644,29.6512,8600.0
2009-09-16 13:50:00,40.95,40.96,40.86,40.87,35200.0,29.644,29.6512,29.5789,29.5861,35200.0
2009-09-16 13:55:00,40.87,40.93,40.87,40.93,12400.0,29.5861,29.6295,29.5861,29.6295,12400.0
2009-09-16 14:00:00,40.92,40.94,40.91,40.94,25200.0,29.6223,29.6368,29.615,29.6368,25200.0
2009-09-16 14:05:00,40.94,40.97,40.93,40.95,15200.0,29.6368,29.6585,29.6295,29.644,15200.0
2009-09-16 14:10:00,40.95,41.0,40.94,40.99,13400.0,29.644,29.6802,29.6368,29.673,13400.0
2009-09-16 14:15:00,41.0,41.0,40.96,40.96,11000.0,29.6802,29.6802,29.6512,29.6512,11000.0
2009-09-16 14:20:00,40.96,41.0,40.96,40.99,10500.0,29.6512,29.6802,29.6512,29.673,10500.0
2009-09-16 14:25:00,40.99,41.01,40.97,41.0,14100.0,29.673,29.6874,29.6585,29.6802,14100.0
2009-09-16 14:30:00,41.01,41.03,40.96,41.01,27500.0,29.6874,29.7019,29.6512,29.6874,27500.0
2009-09-16 14:35:00,41.01,41.01,40.99,41.0,13800.0,29.6874,29.6874,29.673,29.6802,13800.0
2009-09-16 14:40:00,40.99,41.02,40.94,40.94,25500.0,29.673,29.6947,29.6368,29.6368,25500.0
2009-09-16 14:45:00,40.94,40.97,40.92,40.96,13100.0,29.6368,29.6585,29.6223,29.6512,13100.0
2009-09-16 14:50:00,40.95,40.98,40.94,40.97,18500.0,29.644,29.6657,29.6368,29.6585,18500.0
2009-09-16 14:55:00,40.97,40.98,40.93,40.94,8900.0,29.6585,29.6657,29.6295,29.6368,8900.0
2009-09-16 15:00:00,40.93,40.93,40.85,40.86,35900.0,29.6295,29.6295,29.5716,29.5789,35900.0
2009-09-16 15:05:00,40.86,40.87,40.83,40.85,31100.0,29.5789,29.5861,29.5571,29.5716,31100.0
2009-09-16 15:10:00,40.85,40.9,40.85,40.89,27000.0,29.5716,29.6078,29.5716,29.6006,27000.0
2009-09-16 15:15:00,40.88,40.9,40.86,40.88,22200.0,29.5933,29.6078,29.5789,29.5933,22200.0
2009-09-16 15:20:00,40.87,40.9,40.86,40.89,35700.0,29.5861,29.6078,29.5789,29.6006,35700.0
2009-09-16 15:25:00,40.89,40.9,40.85,40.85,32900.0,29.6006,29.6078,29.5716,29.5716,32900.0
2009-09-16 15:30:00,40.85,40.87,40.84,40.86,48300.0,29.5716,29.5861,29.5644,29.5789,48300.0
2009-09-16 15:35:00,40.86,40.92,40.85,40.88,38100.0,29.5789,29.6223,29.5716,29.5933,38100.0
2009-09-16 15:40:00,40.87,40.97,40.86,40.94,75500.0,29.5861,29.6585,29.5789,29.6368,75500.0
2009-09-16 15:45:00,40.95,40.98,40.92,40.93,51700.0,29.644,29.6657,29.6223,29.6295,51700.0
2009-09-16 15:50:00,40.93,40.94,40.92,40.93,35300.0,29.6295,29.6368,29.6223,29.6295,35300.0
2009-09-16 15:55:00,40.93,40.98,40.9,40.98,70500.0,29.6295,29.6657,29.6078,29.6657,70500.0
2009-09-17 09:30:00,41.09,41.1,40.86,40.88,34500.0,29.7454,29.7526,29.5789,29.5933,34500.0
2009-09-17 09:35:00,40.9,40.94,40.76,40.77,16900.0,29.6078,29.6368,29.5065,29.5137,16900.0
2009-09-17 09:40:00,40.77,40.92,40.74,40.79,30000.0,29.5137,29.6223,29.492,29.5282,30000.0
2009-09-17 09:45:00,40.81,40.85,40.79,40.79,4600.0,29.5427,29.5716,29.5282,29.5282,4600.0
2009-09-17 09:50:00,40.79,40.86,40.79,40.86,5900.0,29.5282,29.5789,29.5282,29.5789,5900.0
2009-09-17 09:55:00,40.84,40.95,40.83,40.95,17500.0,29.5644,29.644,29.5571,29.644,17500.0
2009-09-17 10:00:00,40.95,41.03,40.89,40.96,20900.0,29.644,29.7019,29.6006,29.6512,20900.0
2009-09-17 10:05:00,40.94,40.96,40.87,40.91,8800.0,29.6368,29.6512,29.5861,29.615,8800.0
2009-09-17 10:10:00,40.91,40.92,40.87,40.88,3800.0,29.615,29.6223,29.5861,29.5933,3800.0
2009-09-17 10:15:00,40.87,40.89,40.84,40.86,12000.0,29.5861,29.6006,29.5644,29.5789,12000.0
2009-09-17 10:20:00,40.85,40.87,40.74,40.74,9700.0,29.5716,29.5861,29.492,29.492,9700.0
2009-09-17 10:25:00,40.74,40.74,40.66,40.67,6200.0,29.492,29.492,29.4341,29.4413,6200.0
2009-09-17 10:30:00,40.68,40.7,40.63,40.63,8700.0,29.4486,29.463,29.4124,29.4124,8700.0
2009-09-17 10:35:00,40.64,40.65,40.61,40.65,14800.0,29.4196,29.4268,29.3979,29.4268,14800.0
2009-09-17 10:40:00,40.65,40.71,40.65,40.69,8700.0,29.4268,29.4703,29.4268,29.4558,8700.0
2009-09-17 10:45:00,40.72,40.77,40.7,40.75,10700.0,29.4775,29.5137,29.463,29.4992,10700.0
2009-09-17 10:50:00,40.76,40.83,40.75,40.83,10400.0,29.5065,29.5571,29.4992,29.5571,10400.0
2009-09-17 10:55:00,40.82,40.84,40.8,40.81,8500.0,29.5499,29.5644,29.5354,29.5427,8500.0
2009-09-17 11:00:00,40.82,40.82,40.79,40.8,8400.0,29.5499,29.5499,29.5282,29.5354,8400.0
2009-09-17 11:05:00,40.79,40.81,40.79,40.8,4000.0,29.5282,29.5427,29.5282,29.5354,4000.0
2009-09-17 11:10:00,40.8,40.81,40.78,40.78,4700.0,29.5354,29.5427,29.5209,29.5209,4700.0
2009-09-17 11:15:00,40.77,40.78,40.73,40.75,37600.0,29.5137,29.5209,29.4847,29.4992,37600.0
2009-09-17 11:20:00,40.76,40.76,40.71,40.71,5200.0,29.5065,29.5065,29.4703,29.4703,5200.0
2009-09-17 11:25:00,40.71,40.74,40.69,40.72,14500.0,29.4703,29.492,29.4558,29.4775,14500.0
2009-09-17 11:30:00,40.72,40.75,40.7,40.74,11500.0,29.4775,29.4992,29.463,29.492,11500.0
2009-09-17 11:35:00,40.75,40.76,40.71,40.71,7600.0,29.4992,29.5065,29.4703,29.4703,7600.0
2009-09-17 11:40:00,40.72,40.74,40.7,40.72,6000.0,29.4775,29.492,29.463,29.4775,6000.0
2009-09-17 11:45:00,40.73,40.78,40.73,40.78,9500.0,29.4847,29.5209,29.4847,29.5209,9500.0
2009-09-17 11:50:00,40.78,40.79,40.72,40.72,13800.0,29.5209,29.5282,29.4775,29.4775,13800.0
2009-09-17 11:55:00,40.73,40.76,40.73,40.76,13800.0,29.4847,29.5065,29.4847,29.5065,13800.0
2009-09-17 12:00:00,40.75,40.76,40.75,40.75,19900.0,29.4992,29.5065,29.4992,29.4992,19900.0
2009-09-17 12:05:00,40.76,40.78,40.75,40.77,25700.0,29.5065,29.5209,29.4992,29.5137,25700.0
2009-09-17 12:10:00,40.76,40.8,40.75,40.76,29800.0,29.5065,29.5354,29.4992,29.5065,29800.0
2009-09-17 12:15:00,40.76,40.79,40.75,40.78,79600.0,29.5065,29.5282,29.4992,29.5209,79600.0
2009-09-17 12:20:00,40.78,40.8,40.75,40.75,33400.0,29.5209,29.5354,29.4992,29.4992,33400.0
2009-09-17 12:25:00,40.75,40.76,40.72,40.75,11300.0,29.4992,29.5065,29.4775,29.4992,11300.0
2009-09-17 12:30:00,40.75,40.76,40.75,40.76,19300.0,29.4992,29.5065,29.4992,29.5065,19300.0
2009-09-17 12:35:00,40.76,40.8,40.75,40.79,12400.0,29.5065,29.5354,29.4992,29.5282,12400.0
2009-09-17 12:40:00,40.79,40.81,40.76,40.81,16700.0,29.5282,29.5427,29.5065,29.5427,16700.0
2009-09-17 12:45:00,40.8,40.83,40.79,40.81,38500.0,29.5354,29.5571,29.5282,29.5427,38500.0
2009-09-17 12:50:00,40.81,40.82,40.78,40.81,22400.0,29.5427,29.5499,29.5209,29.5427,22400.0
2009-09-17 12:55:00,40.81,40.85,40.78,40.8,22000.0,29.5427,29.5716,29.5209,29.5354,22000.0
2009-09-17 13:00:00,40.8,40.84,40.79,40.81,11200.0,29.5354,29.5644,29.5282,29.5427,11200.0
2009-09-17 13:05:00,40.8,40.82,40.79,40.81,15200.0,29.5354,29.5499,29.5282,29.5427,15200.0
2009-09-17 13:10:00,40.81,40.82,40.77,40.78,13100.0,29.5427,29.5499,29.5137,29.5209,13100.0
2009-09-17 13:15:00,40.79,40.81,40.77,40.81,26100.0,29.5282,29.5427,29.5137,29.5427,26100.0
2009-09-17 13:20:00,40.81,40.82,40.8,40.81,21900.0,29.5427,29.5499,29.5354,29.5427,21900.0
2009-09-17 13:25:00,40.81,40.83,40.79,40.82,19200.0,29.5427,29.5571,29.5282,29.5499,19200.0
2009-09-17 13:30:00,40.82,40.84,40.79,40.79,37800.0,29.5499,29.5644,29.5282,29.5282,37800.0
2009-09-17 13:35:00,40.79,40.86,40.78,40.84,66900.0,29.5282,29.5789,29.5209,29.5644,66900.0
2009-09-17 13:40:00,40.81,40.86,40.81,40.86,15600.0,29.5427,29.5789,29.5427,29.5789,15600.0
2009-09-17 13:45:00,40.85,40.87,40.84,40.86,8300.0,29.5716,29.5861,29.5644,29.5789,8300.0
2009-09-17 13:50:00,40.86,40.88,40.86,40.87,15500.0,29.5789,29.5933,29.5789,29.5861,15500.0
2009-09-17 13:55:00,40.88,40.89,40.88,40.88,9300.0,29.5933,29.6006,29.5933,29.5933,9300.0
2009-09-17 14:00:00,40.88,40.92,40.88,40.9,28300.0,29.5933,29.6223,29.5933,29.6078,28300.0
2009-09-17 14:05:00,40.91,40.91,40.9,40.9,9600.0,29.615,29.615,29.6078,29.6078,9600.0
2009-09-17 14:10:00,40.91,40.93,40.9,40.9,14100.0,29.615,29.6295,29.6078,29.6078,14100.0
2009-09-17 14:15:00,40.91,40.91,40.89,40.89,31300.0,29.615,29.615,29.6006,29.6006,31300.0
2009-09-17 14:20:00,40.89,40.96,40.89,40.91,33500.0,29.6006,29.6512,29.6006,29.615,33500.0
2009-09-17 14:25:00,40.91,40.95,40.91,40.93,10900.0,29.615,29.644,29.615,29.6295,10900.0
2009-09-17 14:30:00,40.94,40.95,40.93,40.93,11600.0,29.6368,29.644,29.6295,29.6295,11600.0
2009-09-17 14:35:00,40.93,40.94,40.93,40.94,7400.0,29.6295,29.6368,29.6295,29.6368,7400.0
2009-09-17 14:40:00,40.93,40.98,40.93,40.98,21900.0,29.6295,29.6657,29.6295,29.6657,21900.0
2009-09-17 14:45:00,40.99,41.02,40.97,40.99,48900.0,29.673,29.6947,29.6585,29.673,48900.0
2009-09-17 14:50:00,40.99,40.99,40.98,40.98,5200.0,29.673,29.673,29.6657,29.6657,5200.0
2009-09-17 14:55:00,40.98,41.01,40.97,40.98,15500.0,29.6657,29.6874,29.6585,29.6657,15500.0
2009-09-17 15:00:00,40.98,40.98,40.91,40.93,25100.0,29.6657,29.6657,29.615,29.6295,25100.0
2009-09-17 15:05:00,40.93,40.93,40.91,40.93,11300.0,29.6295,29.6295,29.615,29.6295,11300.0
2009-09-17 15:10:00,40.92,40.94,40.91,40.92,13400.0,29.6223,29.6368,29.615,29.6223,13400.0
2009-09-17 15:15:00,40.91,40.99,40.91,40.99,59700.0,29.615,29.673,29.615,29.673,59700.0
2009-09-17 15:20:00,41.0,41.04,40.99,41.01,79500.0,29.6802,29.7092,29.673,29.6874,79500.0
2009-09-17 15:25:00,41.01,41.04,41.0,41.0,56100.0,29.6874,29.7092,29.6802,29.6802,56100.0
2009-09-17 15:30:00,41.0,41.01,40.99,40.99,22500.0,29.6802,29.6874,29.673,29.673,22500.0
2009-09-17 15:35:00,41.0,41.03,40.99,41.03,28500.0,29.6802,29.7019,29.673,29.7019,28500.0
2009-09-17 15:40:00,41.03,41.04,41.02,41.03,37600.0,29.7019,29.7092,29.6947,29.7019,37600.0
2009-09-17 15:45:00,41.03,41.03,40.99,40.99,43100.0,29.7019,29.7019,29.673,29.673,43100.0
2009-09-17 15:50:00,40.99,41.0,40.96,40.98,57300.0,29.673,29.6802,29.6512,29.6657,57300.0
2009-09-17 15:55:00,40.98,41.06,40.97,41.06,107400.0,29.6657,29.7236,29.6585,29.7236,107400.0
2009-09-18 09:30:00,41.28,41.49,41.25,41.37,508100.0,29.8829,30.0349,29.8612,29.948,508100.0
2009-09-18 09:35:00,41.33,41.42,41.3,41.34,16000.0,29.9191,29.9842,29.8974,29.9263,16000.0
2009-09-18 09:40:00,41.34,41.4,41.27,41.4,18700.0,29.9263,29.9698,29.8757,29.9698,18700.0
2009-09-18 09:45:00,41.4,41.42,41.36,41.37,13800.0,29.9698,29.9842,29.9408,29.948,13800.0
2009-09-18 09:50:00,41.39,41.44,41.37,41.41,18000.0,29.9625,29.9987,29.948,29.977,18000.0
2009-09-18 09:55:00,41.41,41.42,41.28,41.29,24600.0,29.977,29.9842,29.8829,29.8901,24600.0
2009-09-18 10:00:00,41.28,41.36,41.27,41.36,11400.0,29.8829,29.9408,29.8757,29.9408,11400.0
2009-09-18 10:05:00,41.34,41.39,41.32,41.38,11300.0,29.9263,29.9625,29.9119,29.9553,11300.0
2009-09-18 10:10:00,41.39,41.43,41.37,41.43,9300.0,29.9625,29.9915,29.948,29.9915,9300.0
2009-09-18 10:15:00,41.43,41.45,41.33,41.33,26300.0,29.9915,30.006,29.9191,29.9191,26300.0
2009-09-18 10:20:00,41.33,41.35,41.33,41.33,10300.0,29.9191,29.9336,29.9191,29.9191,10300.0
2009-09-18 10:25:00,41.34,41.36,41.31,41.33,16300.0,29.9263,29.9408,29.9046,29.9191,16300.0
2009-09-18 10:30:00,41.32,41.36,41.3,41.36,14000.0,29.9119,29.9408,29.8974,29.9408,14000.0
2009-09-18 10:35:00,41.36,41.38,41.36,41.36,10300.0,29.9408,29.9553,29.9408,29.9408,10300.0
2009-09-18 10:40:00,41.36,41.36,41.33,41.36,20300.0,29.9408,29.9408,29.9191,29.9408,20300.0
2009-09-18 10:45:00,41.36,41.36,41.26,41.29,28200.0,29.9408,29.9408,29.8684,29.8901,28200.0
2009-09-18 10:50:00,41.29,41.33,41.29,41.33,7000.0,29.8901,29.9191,29.8901,29.9191,7000.0
2009-09-18 10:55:00,41.32,41.39,41.31,41.35,21500.0,29.9119,29.9625,29.9046,29.9336,21500.0
2009-09-18 11:00:00,41.35,41.38,41.35,41.35,20100.0,29.9336,29.9553,29.9336,29.9336,20100.0
2009-09-18 11:05:00,41.35,41.36,41.35,41.35,6000.0,29.9336,29.9408,29.9336,29.9336,6000.0
2009-09-18 11:10:00,41.35,41.37,41.3,41.31,25000.0,29.9336,29.948,29.8974,29.9046,25000.0
2009-09-18 11:15:00,41.31,41.33,41.26,41.26,27100.0,29.9046,29.9191,29.8684,29.8684,27100.0
2009-09-18 11:20:00,41.26,41.28,41.26,41.26,8600.0,29.8684,29.8829,29.8684,29.8684,8600.0
2009-09-18 11:25:00,41.26,41.27,41.26,41.26,8400.0,29.8684,29.8757,29.8684,29.8684,8400.0
2009-09-18 11:30:00,41.26,41.27,41.2,41.2,15700.0,29.8684,29.8757,29.825,29.825,15700.0
2009-09-18 11:35:00,41.2,41.3,41.2,41.29,24000.0,29.825,29.8974,29.825,29.8901,24000.0
2009-09-18 11:40:00,41.28,41.33,41.28,41.32,9800.0,29.8829,29.9191,29.8829,29.9119,9800.0
2009-09-18 11:45:00,41.31,41.33,41.31,41.33,5300.0,29.9046,29.9191,29.9046,29.9191,5300.0
2009-09-18 11:50:00,41.33,41.34,41.32,41.34,8600.0,29.9191,29.9263,29.9119,29.9263,8600.0
2009-09-18 11:55:00,41.34,41.35,41.3,41.3,10500.0,29.9263,29.9336,29.8974,29.8974,10500.0
2009-09-18 12:00:00,41.3,41.31,41.3,41.31,4300.0,29.8974,29.9046,29.8974,29.9046,4300.0
2009-09-18 12:05:00,41.3,41.31,41.28,41.28,7600.0,29.8974,29.9046,29.8829,29.8829,7600.0
2009-09-18 12:10:00,41.28,41.32,41.28,41.31,10100.0,29.8829,29.9119,29.8829,29.9046,10100.0
2009-09-18 12:15:00,41.32,41.35,41.29,41.29,19600.0,29.9119,29.9336,29.8901,29.8901,19600.0
2009-09-18 12:20:00,41.29,41.31,41.27,41.31,15000.0,29.8901,29.9046,29.8757,29.9046,15000.0
2009-09-18 12:25:00,41.31,41.32,41.3,41.31,7200.0,29.9046,29.9119,29.8974,29.9046,7200.0
2009-09-18 12:30:00,41.32,41.34,41.32,41.34,17200.0,29.9119,29.9263,29.9119,29.9263,17200.0
2009-09-18 12:35:00,41.34,41.34,41.33,41.34,6000.0,29.9263,29.9263,29.9191,29.9263,6000.0
2009-09-18 12:40:00,41.34,41.38,41.34,41.38,20400.0,29.9263,29.9553,29.9263,29.9553,20400.0
2009-09-18 12:45:00,41.37,41.38,41.37,41.38,6200.0,29.948,29.9553,29.948,29.9553,6200.0
2009-09-18 12:50:00,41.37,41.38,41.37,41.38,8000.0,29.948,29.9553,29.948,29.9553,8000.0
2009-09-18 12:55:00,41.37,41.41,41.37,41.39,16200.0,29.948,29.977,29.948,29.9625,16200.0
2009-09-18 13:00:00,41.39,41.43,41.39,41.43,22400.0,29.9625,29.9915,29.9625,29.9915,22400.0
2009-09-18 13:05:00,41.42,41.43,41.42,41.42,5300.0,29.9842,29.9915,29.9842,29.9842,5300.0
2009-09-18 13:10:00,41.42,41.43,41.42,41.42,5100.0,29.9842,29.9915,29.9842,29.9842,5100.0
2009-09-18 13:15:00,41.43,41.43,41.42,41.43,8300.0,29.9915,29.9915,29.9842,29.9915,8300.0
2009-09-18 13:20:00,41.42,41.52,41.42,41.52,41500.0,29.9842,30.0566,29.9842,30.0566,41500.0
2009-09-18 13:25:00,41.51,41.52,41.48,41.5,33000.0,30.0494,30.0566,30.0277,30.0422,33000.0
2009-09-18 13:30:00,41.5,41.5,41.47,41.48,6100.0,30.0422,30.0422,30.0204,30.0277,6100.0
2009-09-18 13:35:00,41.48,41.49,41.45,41.45,15200.0,30.0277,30.0349,30.006,30.006,15200.0
2009-09-18 13:40:00,41.45,41.45,41.44,41.44,4900.0,30.006,30.006,29.9987,29.9987,4900.0
2009-09-18 13:45:00,41.45,41.49,41.44,41.46,36600.0,30.006,30.0349,29.9987,30.0132,36600.0
2009-09-18 13:50:00,41.46,41.47,41.42,41.42,17700.0,30.0132,30.0204,29.9842,29.9842,17700.0
2009-09-18 13:55:00,41.42,41.43,41.4,41.41,11800.0,29.9842,29.9915,29.9698,29.977,11800.0
2009-09-18 14:00:00,41.4,41.41,41.4,41.41,9600.0,29.9698,29.977,29.9698,29.977,9600.0
2009-09-18 14:05:00,41.4,41.41,41.37,41.38,16600.0,29.9698,29.977,29.948,29.9553,16600.0
2009-09-18 14:10:00,41.37,41.38,41.31,41.34,106600.0,29.948,29.9553,29.9046,29.9263,106600.0
2009-09-18 14:15:00,41.34,41.35,41.29,41.29,41100.0,29.9263,29.9336,29.8901,29.8901,41100.0
2009-09-18 14:20:00,41.29,41.3,41.28,41.29,31900.0,29.8901,29.8974,29.8829,29.8901,31900.0
2009-09-18 14:25:00,41.28,41.29,41.28,41.28,27500.0,29.8829,29.8901,29.8829,29.8829,27500.0
2009-09-18 14:30:00,41.28,41.28,41.24,41.24,30900.0,29.8829,29.8829,29.8539,29.8539,30900.0
2009-09-18 14:35:00,41.24,41.25,41.22,41.22,23600.0,29.8539,29.8612,29.8395,29.8395,23600.0
2009-09-18 14:40:00,41.22,41.23,41.16,41.18,79800.0,29.8395,29.8467,29.796,29.8105,79800.0
2009-09-18 14:45:00,41.18,41.22,41.18,41.22,19100.0,29.8105,29.8395,29.8105,29.8395,19100.0
2009-09-18 14:50:00,41.22,41.24,41.21,41.24,8500.0,29.8395,29.8539,29.8322,29.8539,8500.0
2009-09-18 14:55:00,41.24,41.29,41.24,41.28,10700.0,29.8539,29.8901,29.8539,29.8829,10700.0
2009-09-18 15:00:00,41.28,41.3,41.24,41.25,29100.0,29.8829,29.8974,29.8539,29.8612,29100.0
2009-09-18 15:05:00,41.24,41.25,41.24,41.24,14600.0,29.8539,29.8612,29.8539,29.8539,14600.0
2009-09-18 15:10:00,41.24,41.25,41.24,41.25,17100.0,29.8539,29.8612,29.8539,29.8612,17100.0
2009-09-18 15:15:00,41.24,41.25,41.19,41.2,39000.0,29.8539,29.8612,29.8177,29.825,39000.0
2009-09-18 15:20:00,41.21,41.22,41.19,41.22,11100.0,29.8322,29.8395,29.8177,29.8395,11100.0
2009-09-18 15:25:00,41.22,41.22,41.15,41.15,53200.0,29.8395,29.8395,29.7888,29.7888,53200.0
2009-09-18 15:30:00,41.16,41.16,41.14,41.15,24800.0,29.796,29.796,29.7815,29.7888,24800.0
2009-09-18 15:35:00,41.14,41.15,41.14,41.14,20200.0,29.7815,29.7888,29.7815,29.7815,20200.0
2009-09-18 15:40:00,41.14,41.15,41.13,41.13,47500.0,29.7815,29.7888,29.7743,29.7743,47500.0
2009-09-18 15:45:00,41.13,41.14,41.11,41.12,38600.0,29.7743,29.7815,29.7598,29.7671,38600.0
2009-09-18 15:50:00,41.11,41.14,41.09,41.09,82200.0,29.7598,29.7815,29.7454,29.7454,82200.0
2009-09-18 15:55:00,41.09,41.1,41.05,41.06,152400.0,29.7454,29.7526,29.7164,29.7236,152400.0
2009-09-21 09:30:00,40.99,41.03,40.77,40.85,25200.0,29.673,29.7019,29.5137,29.5716,25200.0
2009-09-21 09:35:00,40.85,40.89,40.81,40.84,25200.0,29.5716,29.6006,29.5427,29.5644,25200.0
2009-09-21 09:40:00,40.83,40.83,40.75,40.75,24300.0,29.5571,29.5571,29.4992,29.4992,24300.0
2009-09-21 09:45:00,40.76,40.78,40.73,40.78,50900.0,29.5065,29.5209,29.4847,29.5209,50900.0
2009-09-21 09:50:00,40.79,40.82,40.73,40.73,39100.0,29.5282,29.5499,29.4847,29.4847,39100.0
2009-09-21 09:55:00,40.73,40.73,40.59,40.61,40000.0,29.4847,29.4847,29.3834,29.3979,40000.0
2009-09-21 10:00:00,40.6,40.68,40.59,40.66,23600.0,29.3906,29.4486,29.3834,29.4341,23600.0
2009-09-21 10:05:00,40.65,40.67,40.64,40.66,24200.0,29.4268,29.4413,29.4196,29.4341,24200.0
2009-09-21 10:10:00,40.65,40.72,40.65,40.7,25700.0,29.4268,29.4775,29.4268,29.463,25700.0
2009-09-21 10:15:00,40.71,40.75,40.71,40.74,19300.0,29.4703,29.4992,29.4703,29.492,19300.0
2009-09-21 10:20:00,40.75,40.75,40.72,40.72,15200.0,29.4992,29.4992,29.4775,29.4775,15200.0
2009-09-21 10:25:00,40.72,40.74,40.71,40.72,29200.0,29.4775,29.492,29.4703,29.4775,29200.0
2009-09-21 10:30:00,40.71,40.71,40.67,40.67,15800.0,29.4703,29.4703,29.4413,29.4413,15800.0
2009-09-21 10:35:00,40.67,40.72,40.67,40.72,29800.0,29.4413,29.4775,29.4413,29.4775,29800.0
2009-09-21 10:40:00,40.71,40.75,40.7,40.74,23500.0,29.4703,29.4992,29.463,29.492,23500.0
2009-09-21 10:45:00,40.74,40.75,40.74,40.74,9100.0,29.492,29.4992,29.492,29.492,9100.0
2009-09-21 10:50:00,40.75,40.78,40.74,40.76,19400.0,29.4992,29.5209,29.492,29.5065,19400.0
2009-09-21 10:55:00,40.75,40.77,40.75,40.77,9600.0,29.4992,29.5137,29.4992,29.5137,9600.0
2009-09-21 11:00:00,40.77,40.79,40.77,40.79,4200.0,29.5137,29.5282,29.5137,29.5282,4200.0
2009-09-21 11:05:00,40.79,40.84,40.79,40.84,19600.0,29.5282,29.5644,29.5282,29.5644,19600.0
2009-09-21 11:10:00,40.85,40.9,40.85,40.89,34800.0,29.5716,29.6078,29.5716,29.6006,34800.0
2009-09-21 11:15:00,40.89,40.95,40.88,40.94,56300.0,29.6006,29.644,29.5933,29.6368,56300.0
2009-09-21 11:20:00,40.94,41.0,40.92,40.95,56800.0,29.6368,29.6802,29.6223,29.644,56800.0
2009-09-21 11:25:00,40.95,40.95,40.91,40.92,21500.0,29.644,29.644,29.615,29.6223,21500.0
2009-09-21 11:30:00,40.92,40.93,40.91,40.91,12000.0,29.6223,29.6295,29.615,29.615,12000.0
2009-09-21 11:35:00,40.91,40.93,40.87,40.93,39300.0,29.615,29.6295,29.5861,29.6295,39300.0
2009-09-21 11:40:00,40.92,40.96,40.92,40.95,43800.0,29.6223,29.6512,29.6223,29.644,43800.0
2009-09-21 11:45:00,40.94,40.96,40.94,40.95,9900.0,29.6368,29.6512,29.6368,29.644,9900.0
2009-09-21 11:50:00,40.95,40.96,40.95,40.95,9800.0,29.644,29.6512,29.644,29.644,9800.0
2009-09-21 11:55:00,40.95,40.96,40.94,40.95,21600.0,29.644,29.6512,29.6368,29.644,21600.0
2009-09-21 12:00:00,40.95,40.96,40.94,40.95,12100.0,29.644,29.6512,29.6368,29.644,12100.0
2009-09-21 12:05:00,40.95,40.96,40.91,40.91,10500.0,29.644,29.6512,29.615,29.615,10500.0
2009-09-21 12:10:00,40.92,40.92,40.89,40.9,4900.0,29.6223,29.6223,29.6006,29.6078,4900.0
2009-09-21 12:15:00,40.89,40.92,40.89,40.92,16100.0,29.6006,29.6223,29.6006,29.6223,16100.0
2009-09-21 12:20:00,40.92,40.93,40.9,40.9,14100.0,29.6223,29.6295,29.6078,29.6078,14100.0
2009-09-21 12:25:00,40.9,40.91,40.89,40.9,24900.0,29.6078,29.615,29.6006,29.6078,24900.0
2009-09-21 12:30:00,40.9,40.91,40.89,40.89,23800.0,29.6078,29.615,29.6006,29.6006,23800.0
2009-09-21 12:35:00,40.89,40.9,40.89,40.9,2300.0,29.6006,29.6078,29.6006,29.6078,2300.0
2009-09-21 12:40:00,40.89,40.9,40.89,40.89,3800.0,29.6006,29.6078,29.6006,29.6006,3800.0
2009-09-21 12:45:00,40.88,40.89,40.86,40.86,8100.0,29.5933,29.6006,29.5789,29.5789,8100.0
2009-09-21 12:50:00,40.85,40.86,40.85,40.86,11700.0,29.5716,29.5789,29.5716,29.5789,11700.0
2009-09-21 12:55:00,40.86,40.88,40.86,40.87,8900.0,29.5789,29.5933,29.5789,29.5861,8900.0
2009-09-21 13:00:00,40.88,40.9,40.87,40.89,8700.0,29.5933,29.6078,29.5861,29.6006,8700.0
2009-09-21 13:05:00,40.89,40.93,40.89,40.92,22500.0,29.6006,29.6295,29.6006,29.6223,22500.0
2009-09-21 13:10:00,40.92,40.98,40.92,40.96,36600.0,29.6223,29.6657,29.6223,29.6512,36600.0
2009-09-21 13:15:00,40.96,40.98,40.95,40.96,37300.0,29.6512,29.6657,29.644,29.6512,37300.0
2009-09-21 13:20:00,40.96,40.98,40.95,40.98,20100.0,29.6512,29.6657,29.644,29.6657,20100.0
2009-09-21 13:25:00,40.99,41.0,40.99,41.0,11900.0,29.673,29.6802,29.673,29.6802,11900.0
2009-09-21 13:30:00,41.0,41.01,40.99,41.0,44100.0,29.6802,29.6874,29.673,29.6802,44100.0
2009-09-21 13:35:00,41.0,41.0,40.96,40.99,58900.0,29.6802,29.6802,29.6512,29.673,58900.0
2009-09-21 13:40:00,40.98,41.01,40.98,41.01,18400.0,29.6657,29.6874,29.6657,29.6874,18400.0
2009-09-21 13:45:00,41.02,41.06,41.02,41.05,8400.0,29.6947,29.7236,29.6947,29.7164,8400.0
2009-09-21 13:50:00,41.06,41.06,41.01,41.01,71600.0,29.7236,29.7236,29.6874,29.6874,71600.0
2009-09-21 13:55:00,41.01,41.02,41.0,41.01,10100.0,29.6874,29.6947,29.6802,29.6874,10100.0
2009-09-21 14:00:00,41.01,41.05,40.99,41.04,59800.0,29.6874,29.7164,29.673,29.7092,59800.0
2009-09-21 14:05:00,41.05,41.05,41.04,41.04,6400.0,29.7164,29.7164,29.7092,29.7092,6400.0
2009-09-21 14:10:00,41.04,41.08,41.04,41.06,13700.0,29.7092,29.7381,29.7092,29.7236,13700.0
2009-09-21 14:15:00,41.06,41.07,41.05,41.05,8700.0,29.7236,29.7309,29.7164,29.7164,8700.0
2009-09-21 14:20:00,41.05,41.06,41.04,41.06,10900.0,29.7164,29.7236,29.7092,29.7236,10900.0
2009-09-21 14:25:00,41.05,41.1,41.05,41.1,18600.0,29.7164,29.7526,29.7164,29.7526,18600.0
2009-09-21 14:30:00,41.1,41.13,41.09,41.13,19700.0,29.7526,29.7743,29.7454,29.7743,19700.0
2009-09-21 14:35:00,41.12,41.15,41.12,41.15,20100.0,29.7671,29.7888,29.7671,29.7888,20100.0
2009-09-21 14:40:00,41.15,41.21,41.14,41.21,55300.0,29.7888,29.8322,29.7815,29.8322,55300.0
2009-09-21 14:45:00,41.2,41.26,41.2,41.23,82000.0,29.825,29.8684,29.825,29.8467,82000.0
2009-09-21 14:50:00,41.24,41.24,41.14,41.14,29900.0,29.8539,29.8539,29.7815,29.7815,29900.0
2009-09-21 14:55:00,41.14,41.17,41.1,41.1,17400.0,29.7815,29.8033,29.7526,29.7526,17400.0
2009-09-21 15:00:00,41.1,41.1,41.01,41.02,25500.0,29.7526,29.7526,29.6874,29.6947,25500.0
2009-09-21 15:05:00,41.01,41.02,40.99,40.99,9400.0,29.6874,29.6947,29.673,29.673,9400.0
2009-09-21 15:10:00,40.99,41.0,40.99,40.99,8600.0,29.673,29.6802,29.673,29.673,8600.0
2009-09-21 15:15:00,41.0,41.07,40.97,41.06,30400.0,29.6802,29.7309,29.6585,29.7236,30400.0
2009-09-21 15:20:00,41.06,41.06,41.04,41.05,8200.0,29.7236,29.7236,29.7092,29.7164,8200.0
2009-09-21 15:25:00,41.04,41.08,41.04,41.06,24600.0,29.7092,29.7381,29.7092,29.7236,24600.0
2009-09-21 15:30:00,41.06,41.06,41.02,41.04,71200.0,29.7236,29.7236,29.6947,29.7092,71200.0
2009-09-21 15:35:00,41.04,41.05,41.02,41.03,47300.0,29.7092,29.7164,29.6947,29.7019,47300.0
2009-09-21 15:40:00,41.03,41.05,41.01,41.01,19500.0,29.7019,29.7164,29.6874,29.6874,19500.0
2009-09-21 15:45:00,41.02,41.02,40.98,40.99,68000.0,29.6947,29.6947,29.6657,29.673,68000.0
2009-09-21 15:50:00,41.0,41.03,40.98,41.02,63300.0,29.6802,29.7019,29.6657,29.6947,63300.0
2009-09-21 15:55:00,41.02,41.09,41.01,41.07,102200.0,29.6947,29.7454,29.6874,29.7309,102200.0
2009-09-22 09:30:00,41.06,41.12,40.76,40.81,38900.0,29.7236,29.7671,29.5065,29.5427,38900.0
2009-09-22 09:35:00,40.83,40.97,40.8,40.95,21200.0,29.5571,29.6585,29.5354,29.644,21200.0
2009-09-22 09:40:00,40.95,40.95,40.75,40.77,18100.0,29.644,29.644,29.4992,29.5137,18100.0
2009-09-22 09:45:00,40.78,40.94,40.76,40.83,34000.0,29.5209,29.6368,29.5065,29.5571,34000.0
2009-09-22 09:50:00,40.83,40.83,40.8,40.8,17500.0,29.5571,29.5571,29.5354,29.5354,17500.0
2009-09-22 09:55:00,40.8,40.8,40.76,40.79,21100.0,29.5354,29.5354,29.5065,29.5282,21100.0
2009-09-22 10:00:00,40.78,40.8,40.74,40.77,20300.0,29.5209,29.5354,29.492,29.5137,20300.0
2009-09-22 10:05:00,40.79,40.83,40.79,40.82,18900.0,29.5282,29.5571,29.5282,29.5499,18900.0
2009-09-22 10:10:00,40.82,40.87,40.82,40.85,12400.0,29.5499,29.5861,29.5499,29.5716,12400.0
2009-09-22 10:15:00,40.84,40.84,40.78,40.79,17300.0,29.5644,29.5644,29.5209,29.5282,17300.0
2009-09-22 10:20:00,40.79,40.8,40.78,40.79,19700.0,29.5282,29.5354,29.5209,29.5282,19700.0
2009-09-22 10:25:00,40.8,40.8,40.76,40.78,17300.0,29.5354,29.5354,29.5065,29.5209,17300.0
2009-09-22 10:30:00,40.79,40.79,40.73,40.73,11100.0,29.5282,29.5282,29.4847,29.4847,11100.0
2009-09-22 10:35:00,40.74,40.78,40.71,40.78,36200.0,29.492,29.5209,29.4703,29.5209,36200.0
2009-09-22 10:40:00,40.78,40.83,40.77,40.79,34600.0,29.5209,29.5571,29.5137,29.5282,34600.0
2009-09-22 10:45:00,40.81,40.85,40.79,40.83,21300.0,29.5427,29.5716,29.5282,29.5571,21300.0
2009-09-22 10:50:00,40.83,40.84,40.76,40.77,123000.0,29.5571,29.5644,29.5065,29.5137,123000.0
2009-09-22 10:55:00,40.77,40.77,40.76,40.77,15700.0,29.5137,29.5137,29.5065,29.5137,15700.0
2009-09-22 11:00:00,40.76,40.77,40.76,40.77,10100.0,29.5065,29.5137,29.5065,29.5137,10100.0
2009-09-22 11:05:00,40.77,40.77,40.74,40.75,10200.0,29.5137,29.5137,29.492,29.4992,10200.0
2009-09-22 11:10:00,40.75,40.76,40.74,40.75,3600.0,29.4992,29.5065,29.492,29.4992,3600.0
2009-09-22 11:15:00,40.75,40.77,40.75,40.76,4200.0,29.4992,29.5137,29.4992,29.5065,4200.0
2009-09-22 11:20:00,40.77,40.77,40.74,40.74,9800.0,29.5137,29.5137,29.492,29.492,9800.0
2009-09-22 11:25:00,40.73,40.73,40.7,40.7,4200.0,29.4847,29.4847,29.463,29.463,4200.0
2009-09-22 11:30:00,40.7,40.73,40.7,40.72,9600.0,29.463,29.4847,29.463,29.4775,9600.0
2009-09-22 11:35:00,40.72,40.72,40.7,40.7,4000.0,29.4775,29.4775,29.463,29.463,4000.0
2009-09-22 11:40:00,40.7,40.71,40.67,40.67,10800.0,29.463,29.4703,29.4413,29.4413,10800.0
2009-09-22 11:45:00,40.67,40.69,40.65,40.69,11300.0,29.4413,29.4558,29.4268,29.4558,11300.0
2009-09-22 11:50:00,40.68,40.73,40.66,40.73,24700.0,29.4486,29.4847,29.4341,29.4847,24700.0
2009-09-22 11:55:00,40.72,40.73,40.72,40.72,10000.0,29.4775,29.4847,29.4775,29.4775,10000.0
2009-09-22 12:00:00,40.72,40.77,40.72,40.76,25300.0,29.4775,29.5137,29.4775,29.5065,25300.0
2009-09-22 12:05:00,40.76,40.76,40.74,40.74,21700.0,29.5065,29.5065,29.492,29.492,21700.0
2009-09-22 12:10:00,40.75,40.75,40.7,40.7,44900.0,29.4992,29.4992,29.463,29.463,44900.0
2009-09-22 12:15:00,40.7,40.71,40.67,40.67,13300.0,29.463,29.4703,29.4413,29.4413,13300.0
2009-09-22 12:20:00,40.67,40.68,40.62,40.63,52700.0,29.4413,29.4486,29.4051,29.4124,52700.0
2009-09-22 12:25:00,40.62,40.62,40.55,40.57,19600.0,29.4051,29.4051,29.3544,29.3689,19600.0
2009-09-22 12:30:00,40.58,40.6,40.57,40.59,6800.0,29.3762,29.3906,29.3689,29.3834,6800.0
2009-09-22 12:35:00,40.6,40.6,40.55,40.56,36800.0,29.3906,29.3906,29.3544,29.3617,36800.0
2009-09-22 12:40:00,40.56,40.56,40.53,40.54,20700.0,29.3617,29.3617,29.34,29.3472,20700.0
2009-09-22 12:45:00,40.54,40.57,40.51,40.51,18000.0,29.3472,29.3689,29.3255,29.3255,18000.0
2009-09-22 12:50:00,40.51,40.54,40.51,40.51,10700.0,29.3255,29.3472,29.3255,29.3255,10700.0
2009-09-22 12:55:00,40.51,40.52,40.5,40.5,8400.0,29.3255,29.3327,29.3182,29.3182,8400.0
2009-09-22 13:00:00,40.5,40.52,40.5,40.51,9500.0,29.3182,29.3327,29.3182,29.3255,9500.0
2009-09-22 13:05:00,40.5,40.53,40.5,40.53,16900.0,29.3182,29.34,29.3182,29.34,16900.0
2009-09-22 13:10:00,40.53,40.54,40.46,40.46,18800.0,29.34,29.3472,29.2893,29.2893,18800.0
2009-09-22 13:15:00,40.46,40.49,40.43,40.45,29000.0,29.2893,29.311,29.2676,29.2821,29000.0
2009-09-22 13:20:00,40.45,40.46,40.4,40.44,19800.0,29.2821,29.2893,29.2459,29.2748,19800.0
2009-09-22 13:25:00,40.43,40.44,40.41,40.42,11200.0,29.2676,29.2748,29.2531,29.2603,11200.0
2009-09-22 13:30:00,40.43,40.46,40.41,40.45,24700.0,29.2676,29.2893,29.2531,29.2821,24700.0
2009-09-22 13:35:00,40.45,40.47,40.41,40.41,18900.0,29.2821,29.2965,29.2531,29.2531,18900.0
2009-09-22 13:40:00,40.41,40.42,40.41,40.42,15400.0,29.2531,29.2603,29.2531,29.2603,15400.0
2009-09-22 13:45:00,40.41,40.42,40.41,40.41,15600.0,29.2531,29.2603,29.2531,29.2531,15600.0
2009-09-22 13:50:00,40.41,40.42,40.41,40.42,14100.0,29.2531,29.2603,29.2531,29.2603,14100.0
2009-09-22 13:55:00,40.41,40.42,40.41,40.42,16700.0,29.2531,29.2603,29.2531,29.2603,16700.0
2009-09-22 14:00:00,40.42,40.42,40.41,40.42,20000.0,29.2603,29.2603,29.2531,29.2603,20000.0
2009-09-22 14:05:00,40.41,40.42,40.41,40.42,12900.0,29.2531,29.2603,29.2531,29.2603,12900.0
2009-09-22 14:10:00,40.41,40.42,40.41,40.41,22700.0,29.2531,29.2603,29.2531,29.2531,22700.0
2009-09-22 14:15:00,40.41,40.42,40.41,40.42,9000.0,29.2531,29.2603,29.2531,29.2603,9000.0
2009-09-22 14:20:00,40.41,40.42,40.41,40.42,11100.0,29.2531,29.2603,29.2531,29.2603,11100.0
2009-09-22 14:25:00,40.42,40.42,40.38,40.39,33400.0,29.2603,29.2603,29.2314,29.2386,33400.0
2009-09-22 14:30:00,40.39,40.41,40.32,40.33,68400.0,29.2386,29.2531,29.1879,29.1952,68400.0
2009-09-22 14:35:00,40.33,40.33,40.29,40.29,43100.0,29.1952,29.1952,29.1662,29.1662,43100.0
2009-09-22 14:40:00,40.29,40.3,40.23,40.24,75800.0,29.1662,29.1735,29.1228,29.13,75800.0
2009-09-22 14:45:00,40.24,40.35,40.24,40.31,31500.0,29.13,29.2097,29.13,29.1807,31500.0
2009-09-22 14:50:00,40.31,40.38,40.31,40.34,11400.0,29.1807,29.2314,29.1807,29.2024,11400.0
2009-09-22 14:55:00,40.35,40.35,40.29,40.29,15800.0,29.2097,29.2097,29.1662,29.1662,15800.0
2009-09-22 15:00:00,40.29,40.33,40.28,40.32,36800.0,29.1662,29.1952,29.159,29.1879,36800.0
2009-09-22 15:05:00,40.33,40.37,40.32,40.36,22600.0,29.1952,29.2241,29.1879,29.2169,22600.0
2009-09-22 15:10:00,40.36,40.41,40.36,40.41,73600.0,29.2169,29.2531,29.2169,29.2531,73600.0
2009-09-22 15:15:00,40.4,40.44,40.4,40.44,73000.0,29.2459,29.2748,29.2459,29.2748,73000.0
2009-09-22 15:20:00,40.44,40.44,40.4,40.4,26900.0,29.2748,29.2748,29.2459,29.2459,26900.0
2009-09-22 15:25:00,40.41,40.41,40.38,40.41,23200.0,29.2531,29.2531,29.2314,29.2531,23200.0
2009-09-22 15:30:00,40.41,40.47,40.41,40.47,18300.0,29.2531,29.2965,29.2531,29.2965,18300.0
2009-09-22 15:35:00,40.47,40.52,40.46,40.51,56600.0,29.2965,29.3327,29.2893,29.3255,56600.0
2009-09-22 15:40:00,40.51,40.6,40.51,40.56,79600.0,29.3255,29.3906,29.3255,29.3617,79600.0
2009-09-22 15:45:00,40.56,40.57,40.52,40.56,57700.0,29.3617,29.3689,29.3327,29.3617,57700.0
2009-09-22 15:50:00,40.56,40.57,40.48,40.48,85500.0,29.3617,29.3689,29.3038,29.3038,85500.0
2009-09-22 15:55:00,40.48,40.52,40.46,40.47,140400.0,29.3038,29.3327,29.2893,29.2965,140400.0
2009-09-23 09:30:00,40.28,40.63,40.28,40.45,17600.0,29.159,29.4124,29.159,29.2821,17600.0
2009-09-23 09:35:00,40.46,40.48,40.36,40.44,19800.0,29.2893,29.3038,29.2169,29.2748,19800.0
2009-09-23 09:40:00,40.43,40.44,40.36,40.36,19800.0,29.2676,29.2748,29.2169,29.2169,19800.0
2009-09-23 09:45:00,40.36,40.37,40.32,40.33,12300.0,29.2169,29.2241,29.1879,29.1952,12300.0
2009-09-23 09:50:00,40.35,40.37,40.33,40.36,30900.0,29.2097,29.2241,29.1952,29.2169,30900.0
2009-09-23 09:55:00,40.35,40.41,40.35,40.41,329000.0,29.2097,29.2531,29.2097,29.2531,329000.0
2009-09-23 10:00:00,40.4,40.46,40.38,40.46,63500.0,29.2459,29.2893,29.2314,29.2893,63500.0
2009-09-23 10:05:00,40.45,40.51,40.44,40.48,244600.0,29.2821,29.3255,29.2748,29.3038,244600.0
2009-09-23 10:10:00,40.49,40.57,40.47,40.56,10400.0,29.311,29.3689,29.2965,29.3617,10400.0
2009-09-23 10:15:00,40.56,40.64,40.55,40.63,7800.0,29.3617,29.4196,29.3544,29.4124,7800.0
2009-09-23 10:20:00,40.64,40.69,40.64,40.67,17300.0,29.4196,29.4558,29.4196,29.4413,17300.0
2009-09-23 10:25:00,40.67,40.68,40.6,40.65,245200.0,29.4413,29.4486,29.3906,29.4268,245200.0
2009-09-23 10:30:00,40.65,40.71,40.64,40.71,23200.0,29.4268,29.4703,29.4196,29.4703,23200.0
2009-09-23 10:35:00,40.71,40.72,40.65,40.68,35400.0,29.4703,29.4775,29.4268,29.4486,35400.0
2009-09-23 10:40:00,40.69,40.71,40.67,40.71,14300.0,29.4558,29.4703,29.4413,29.4703,14300.0
2009-09-23 10:45:00,40.7,40.7,40.64,40.66,9000.0,29.463,29.463,29.4196,29.4341,9000.0
2009-09-23 10:50:00,40.66,40.66,40.6,40.6,8900.0,29.4341,29.4341,29.3906,29.3906,8900.0
2009-09-23 10:55:00,40.61,40.7,40.6,40.7,13700.0,29.3979,29.463,29.3906,29.463,13700.0
2009-09-23 11:00:00,40.69,40.76,40.69,40.76,11000.0,29.4558,29.5065,29.4558,29.5065,11000.0
2009-09-23 11:05:00,40.77,40.86,40.75,40.86,16600.0,29.5137,29.5789,29.4992,29.5789,16600.0
2009-09-23 11:10:00,40.85,40.92,40.83,40.9,11500.0,29.5716,29.6223,29.5571,29.6078,11500.0
2009-09-23 11:15:00,40.92,40.96,40.88,40.89,18700.0,29.6223,29.6512,29.5933,29.6006,18700.0
2009-09-23 11:20:00,40.89,40.96,40.88,40.92,9100.0,29.6006,29.6512,29.5933,29.6223,9100.0
2009-09-23 11:25:00,40.93,40.94,40.89,40.92,5200.0,29.6295,29.6368,29.6006,29.6223,5200.0
2009-09-23 11:30:00,40.93,40.93,40.91,40.92,4100.0,29.6295,29.6295,29.615,29.6223,4100.0
2009-09-23 11:35:00,40.92,40.93,40.9,40.93,6400.0,29.6223,29.6295,29.6078,29.6295,6400.0
2009-09-23 11:40:00,40.95,40.95,40.89,40.9,13700.0,29.644,29.644,29.6006,29.6078,13700.0
2009-09-23 11:45:00,40.91,41.07,40.91,41.05,69600.0,29.615,29.7309,29.615,29.7164,69600.0
2009-09-23 11:50:00,41.05,41.06,41.04,41.06,19700.0,29.7164,29.7236,29.7092,29.7236,19700.0
2009-09-23 11:55:00,41.06,41.11,41.05,41.1,30500.0,29.7236,29.7598,29.7164,29.7526,30500.0
2009-09-23 12:00:00,41.1,41.1,41.05,41.08,17900.0,29.7526,29.7526,29.7164,29.7381,17900.0
2009-09-23 12:05:00,41.08,41.1,41.06,41.06,12300.0,29.7381,29.7526,29.7236,29.7236,12300.0
2009-09-23 12:10:00,41.08,41.08,41.03,41.03,14000.0,29.7381,29.7381,29.7019,29.7019,14000.0
2009-09-23 12:15:00,41.03,41.05,41.02,41.04,8200.0,29.7019,29.7164,29.6947,29.7092,8200.0
2009-09-23 12:20:00,41.03,41.05,41.03,41.05,8200.0,29.7019,29.7164,29.7019,29.7164,8200.0
2009-09-23 12:25:00,41.05,41.07,41.04,41.04,12300.0,29.7164,29.7309,29.7092,29.7092,12300.0
2009-09-23 12:30:00,41.05,41.05,41.03,41.04,9100.0,29.7164,29.7164,29.7019,29.7092,9100.0
2009-09-23 12:35:00,41.04,41.1,41.03,41.1,30800.0,29.7092,29.7526,29.7019,29.7526,30800.0
2009-09-23 12:40:00,41.1,41.11,41.09,41.11,8800.0,29.7526,29.7598,29.7454,29.7598,8800.0
2009-09-23 12:45:00,41.11,41.16,41.1,41.15,18700.0,29.7598,29.796,29.7526,29.7888,18700.0
2009-09-23 12:50:00,41.15,41.15,41.14,41.15,8300.0,29.7888,29.7888,29.7815,29.7888,8300.0
2009-09-23 12:55:00,41.14,41.16,41.14,41.16,8200.0,29.7815,29.796,29.7815,29.796,8200.0
2009-09-23 13:00:00,41.15,41.27,41.15,41.27,38100.0,29.7888,29.8757,29.7888,29.8757,38100.0
2009-09-23 13:05:00,41.27,41.28,41.23,41.26,33400.0,29.8757,29.8829,29.8467,29.8684,33400.0
2009-09-23 13:10:00,41.26,41.31,41.25,41.27,20300.0,29.8684,29.9046,29.8612,29.8757,20300.0
2009-09-23 13:15:00,41.28,41.28,41.24,41.27,20000.0,29.8829,29.8829,29.8539,29.8757,20000.0
2009-09-23 13:20:00,41.26,41.27,41.26,41.27,7000.0,29.8684,29.8757,29.8684,29.8757,7000.0
2009-09-23 13:25:00,41.27,41.27,41.21,41.21,10700.0,29.8757,29.8757,29.8322,29.8322,10700.0
2009-09-23 13:30:00,41.21,41.21,41.13,41.14,12100.0,29.8322,29.8322,29.7743,29.7815,12100.0
2009-09-23 13:35:00,41.14,41.14,41.11,41.11,12000.0,29.7815,29.7815,29.7598,29.7598,12000.0
2009-09-23 13:40:00,41.11,41.16,41.11,41.16,22200.0,29.7598,29.796,29.7598,29.796,22200.0
2009-09-23 13:45:00,41.15,41.16,41.12,41.12,15200.0,29.7888,29.796,29.7671,29.7671,15200.0
2009-09-23 13:50:00,41.13,41.13,41.08,41.1,18000.0,29.7743,29.7743,29.7381,29.7526,18000.0
2009-09-23 13:55:00,41.1,41.13,41.1,41.13,8100.0,29.7526,29.7743,29.7526,29.7743,8100.0
2009-09-23 14:00:00,41.12,41.13,41.07,41.08,14300.0,29.7671,29.7743,29.7309,29.7381,14300.0
2009-09-23 14:05:00,41.07,41.08,41.05,41.05,9300.0,29.7309,29.7381,29.7164,29.7164,9300.0
2009-09-23 14:10:00,41.05,41.06,41.01,41.04,18500.0,29.7164,29.7236,29.6874,29.7092,18500.0
2009-09-23 14:15:00,41.04,41.26,41.03,41.26,58800.0,29.7092,29.8684,29.7019,29.8684,58800.0
2009-09-23 14:20:00,41.26,41.48,41.23,41.48,103400.0,29.8684,30.0277,29.8467,30.0277,103400.0
2009-09-23 14:25:00,41.48,41.65,41.45,41.53,174300.0,30.0277,30.1507,30.006,30.0639,174300.0
2009-09-23 14:30:00,41.55,41.6,41.46,41.59,37200.0,30.0784,30.1145,30.0132,30.1073,37200.0
2009-09-23 14:35:00,41.59,41.64,41.48,41.58,66900.0,30.1073,30.1435,30.0277,30.1001,66900.0
2009-09-23 14:40:00,41.56,41.58,41.43,41.44,41500.0,30.0856,30.1001,29.9915,29.9987,41500.0
2009-09-23 14:45:00,41.44,41.58,41.44,41.56,49900.0,29.9987,30.1001,29.9987,30.0856,49900.0
2009-09-23 14:50:00,41.56,41.58,41.54,41.56,36000.0,30.0856,30.1001,30.0711,30.0856,36000.0
2009-09-23 14:55:00,41.57,41.57,41.43,41.47,102200.0,30.0928,30.0928,29.9915,30.0204,102200.0
2009-09-23 15:00:00,41.47,41.5,41.41,41.43,50700.0,30.0204,30.0422,29.977,29.9915,50700.0
2009-09-23 15:05:00,41.43,41.47,41.41,41.41,45800.0,29.9915,30.0204,29.977,29.977,45800.0
2009-09-23 15:10:00,41.41,41.41,41.3,41.34,42000.0,29.977,29.977,29.8974,29.9263,42000.0
2009-09-23 15:15:00,41.33,41.33,41.26,41.28,23200.0,29.9191,29.9191,29.8684,29.8829,23200.0
2009-09-23 15:20:00,41.27,41.3,41.24,41.29,35400.0,29.8757,29.8974,29.8539,29.8901,35400.0
2009-09-23 15:25:00,41.29,41.33,41.26,41.29,27400.0,29.8901,29.9191,29.8684,29.8901,27400.0
2009-09-23 15:30:00,41.28,41.29,41.22,41.23,59400.0,29.8829,29.8901,29.8395,29.8467,59400.0
2009-09-23 15:35:00,41.23,41.34,41.22,41.29,87800.0,29.8467,29.9263,29.8395,29.8901,87800.0
2009-09-23 15:40:00,41.29,41.3,41.26,41.27,44800.0,29.8901,29.8974,29.8684,29.8757,44800.0
2009-09-23 15:45:00,41.27,41.27,41.12,41.13,93600.0,29.8757,29.8757,29.7671,29.7743,93600.0
2009-09-23 15:50:00,41.13,41.14,41.01,41.1,160400.0,29.7743,29.7815,29.6874,29.7526,160400.0
2009-09-23 15:55:00,41.1,41.11,41.0,41.03,154900.0,29.7526,29.7598,29.6802,29.7019,154900.0
2009-09-24 09:30:00,40.55,41.27,40.49,41.16,27600.0,29.3544,29.8757,29.311,29.796,27600.0
2009-09-24 09:35:00,41.21,41.24,41.08,41.08,15400.0,29.8322,29.8539,29.7381,29.7381,15400.0
2009-09-24 09:40:00,41.08,41.19,41.03,41.14,28500.0,29.7381,29.8177,29.7019,29.7815,28500.0
2009-09-24 09:45:00,41.13,41.3,41.11,41.3,30500.0,29.7743,29.8974,29.7598,29.8974,30500.0
2009-09-24 09:50:00,41.31,41.47,41.27,41.46,41800.0,29.9046,30.0204,29.8757,30.0132,41800.0
2009-09-24 09:55:00,41.46,41.54,41.46,41.53,37700.0,30.0132,30.0711,30.0132,30.0639,37700.0
2009-09-24 10:00:00,41.53,41.64,41.44,41.63,90000.0,30.0639,30.1435,29.9987,30.1363,90000.0
2009-09-24 10:05:00,41.64,41.66,41.53,41.54,56400.0,30.1435,30.158,30.0639,30.0711,56400.0
2009-09-24 10:10:00,41.54,41.61,41.5,41.52,49800.0,30.0711,30.1218,30.0422,30.0566,49800.0
2009-09-24 10:15:00,41.5,41.53,41.41,41.51,40600.0,30.0422,30.0639,29.977,30.0494,40600.0
2009-09-24 10:20:00,41.5,41.59,41.48,41.57,50000.0,30.0422,30.1073,30.0277,30.0928,50000.0
2009-09-24 10:25:00,41.57,41.61,41.5,41.6,33500.0,30.0928,30.1218,30.0422,30.1145,33500.0
2009-09-24 10:30:00,41.6,41.6,41.54,41.58,31000.0,30.1145,30.1145,30.0711,30.1001,31000.0
2009-09-24 10:35:00,41.57,41.59,41.5,41.55,33100.0,30.0928,30.1073,30.0422,30.0784,33100.0
2009-09-24 10:40:00,41.55,41.56,41.53,41.55,29000.0,30.0784,30.0856,30.0639,30.0784,29000.0
2009-09-24 10:45:00,41.55,41.58,41.54,41.57,25200.0,30.0784,30.1001,30.0711,30.0928,25200.0
2009-09-24 10:50:00,41.56,41.58,41.53,41.54,42400.0,30.0856,30.1001,30.0639,30.0711,42400.0
2009-09-24 10:55:00,41.55,41.56,41.53,41.54,32200.0,30.0784,30.0856,30.0639,30.0711,32200.0
2009-09-24 11:00:00,41.53,41.58,41.53,41.57,38500.0,30.0639,30.1001,30.0639,30.0928,38500.0
2009-09-24 11:05:00,41.57,41.58,41.55,41.56,16800.0,30.0928,30.1001,30.0784,30.0856,16800.0
2009-09-24 11:10:00,41.56,41.56,41.54,41.56,21900.0,30.0856,30.0856,30.0711,30.0856,21900.0
2009-09-24 11:15:00,41.56,41.57,41.55,41.56,19900.0,30.0856,30.0928,30.0784,30.0856,19900.0
2009-09-24 11:20:00,41.56,41.57,41.46,41.49,39300.0,30.0856,30.0928,30.0132,30.0349,39300.0
2009-09-24 11:25:00,41.49,41.56,41.49,41.55,55300.0,30.0349,30.0856,30.0349,30.0784,55300.0
2009-09-24 11:30:00,41.55,41.55,41.48,41.53,37900.0,30.0784,30.0784,30.0277,30.0639,37900.0
2009-09-24 11:35:00,41.53,41.57,41.47,41.47,63200.0,30.0639,30.0928,30.0204,30.0204,63200.0
2009-09-24 11:40:00,41.47,41.5,41.46,41.5,8900.0,30.0204,30.0422,30.0132,30.0422,8900.0
2009-09-24 11:45:00,41.5,41.62,41.49,41.61,55900.0,30.0422,30.129,30.0349,30.1218,55900.0
2009-09-24 11:50:00,41.61,41.62,41.53,41.54,22300.0,30.1218,30.129,30.0639,30.0711,22300.0
2009-09-24 11:55:00,41.56,41.73,41.55,41.72,60900.0,30.0856,30.2087,30.0784,30.2014,60900.0
2009-09-24 12:00:00,41.72,41.82,41.71,41.77,104900.0,30.2014,30.2738,30.1942,30.2376,104900.0
2009-09-24 12:05:00,41.77,41.82,41.68,41.7,37400.0,30.2376,30.2738,30.1725,30.1869,37400.0
2009-09-24 12:10:00,41.7,41.7,41.61,41.62,25000.0,30.1869,30.1869,30.1218,30.129,25000.0
2009-09-24 12:15:00,41.63,41.68,41.61,41.68,22300.0,30.1363,30.1725,30.1218,30.1725,22300.0
2009-09-24 12:20:00,41.67,41.68,41.63,41.63,11800.0,30.1652,30.1725,30.1363,30.1363,11800.0
2009-09-24 12:25:00,41.64,41.64,41.53,41.53,21800.0,30.1435,30.1435,30.0639,30.0639,21800.0
2009-09-24 12:30:00,41.53,41.54,41.51,41.51,17200.0,30.0639,30.0711,30.0494,30.0494,17200.0
2009-09-24 12:35:00,41.51,41.55,41.51,41.55,25900.0,30.0494,30.0784,30.0494,30.0784,25900.0
2009-09-24 12:40:00,41.54,41.56,41.51,41.52,25800.0,30.0711,30.0856,30.0494,30.0566,25800.0
2009-09-24 12:45:00,41.51,41.57,41.51,41.57,26800.0,30.0494,30.0928,30.0494,30.0928,26800.0
2009-09-24 12:50:00,41.56,41.6,41.56,41.57,20300.0,30.0856,30.1145,30.0856,30.0928,20300.0
2009-09-24 12:55:00,41.57,41.57,41.48,41.51,41200.0,30.0928,30.0928,30.0277,30.0494,41200.0
2009-09-24 13:00:00,41.51,41.53,41.47,41.53,29900.0,30.0494,30.0639,30.0204,30.0639,29900.0
2009-09-24 13:05:00,41.53,41.56,41.52,41.56,9000.0,30.0639,30.0856,30.0566,30.0856,9000.0
2009-09-24 13:10:00,41.56,41.59,41.55,41.57,22500.0,30.0856,30.1073,30.0784,30.0928,22500.0
2009-09-24 13:15:00,41.56,41.64,41.56,41.63,31200.0,30.0856,30.1435,30.0856,30.1363,31200.0
2009-09-24 13:20:00,41.63,41.7,41.62,41.69,28100.0,30.1363,30.1869,30.129,30.1797,28100.0
2009-09-24 13:25:00,41.7,41.76,41.67,41.76,31500.0,30.1869,30.2304,30.1652,30.2304,31500.0
2009-09-24 13:30:00,41.75,41.76,41.67,41.72,65500.0,30.2231,30.2304,30.1652,30.2014,65500.0
2009-09-24 13:35:00,41.73,41.74,41.65,41.66,36600.0,30.2087,30.2159,30.1507,30.158,36600.0
2009-09-24 13:40:00,41.66,41.69,41.61,41.62,53600.0,30.158,30.1797,30.1218,30.129,53600.0
2009-09-24 13:45:00,41.62,41.67,41.62,41.65,25700.0,30.129,30.1652,30.129,30.1507,25700.0
2009-09-24 13:50:00,41.64,41.71,41.64,41.66,22100.0,30.1435,30.1942,30.1435,30.158,22100.0
2009-09-24 13:55:00,41.66,41.69,41.61,41.69,25400.0,30.158,30.1797,30.1218,30.1797,25400.0
2009-09-24 14:00:00,41.69,41.71,41.66,41.71,25600.0,30.1797,30.1942,30.158,30.1942,25600.0
2009-09-24 14:05:00,41.71,41.74,41.69,41.71,24900.0,30.1942,30.2159,30.1797,30.1942,24900.0
2009-09-24 14:10:00,41.71,41.76,41.69,41.74,91600.0,30.1942,30.2304,30.1797,30.2159,91600.0
2009-09-24 14:15:00,41.74,41.79,41.74,41.79,48800.0,30.2159,30.2521,30.2159,30.2521,48800.0
2009-09-24 14:20:00,41.79,41.82,41.76,41.79,67900.0,30.2521,30.2738,30.2304,30.2521,67900.0
2009-09-24 14:25:00,41.79,41.89,41.77,41.87,67600.0,30.2521,30.3245,30.2376,30.31,67600.0
2009-09-24 14:30:00,41.86,41.89,41.83,41.85,30500.0,30.3028,30.3245,30.281,30.2955,30500.0
2009-09-24 14:35:00,41.85,41.88,41.84,41.86,24200.0,30.2955,30.3172,30.2883,30.3028,24200.0
2009-09-24 14:40:00,41.86,41.87,41.83,41.86,21800.0,30.3028,30.31,30.281,30.3028,21800.0
2009-09-24 14:45:00,41.85,41.86,41.8,41.83,29800.0,30.2955,30.3028,30.2593,30.281,29800.0
2009-09-24 14:50:00,41.82,41.85,41.81,41.84,20700.0,30.2738,30.2955,30.2666,30.2883,20700.0
2009-09-24 14:55:00,41.84,41.87,41.8,41.8,66500.0,30.2883,30.31,30.2593,30.2593,66500.0
2009-09-24 15:00:00,41.81,41.82,41.75,41.75,52900.0,30.2666,30.2738,30.2231,30.2231,52900.0
2009-09-24 15:05:00,41.76,41.76,41.72,41.74,36800.0,30.2304,30.2304,30.2014,30.2159,36800.0
2009-09-24 15:10:00,41.74,41.76,41.72,41.74,68800.0,30.2159,30.2304,30.2014,30.2159,68800.0
2009-09-24 15:15:00,41.74,41.79,41.73,41.79,50200.0,30.2159,30.2521,30.2087,30.2521,50200.0
2009-09-24 15:20:00,41.79,41.82,41.77,41.82,55200.0,30.2521,30.2738,30.2376,30.2738,55200.0
2009-09-24 15:25:00,41.82,41.86,41.81,41.83,131700.0,30.2738,30.3028,30.2666,30.281,131700.0
2009-09-24 15:30:00,41.83,41.86,41.82,41.86,72100.0,30.281,30.3028,30.2738,30.3028,72100.0
2009-09-24 15:35:00,41.85,41.93,41.85,41.85,88600.0,30.2955,30.3534,30.2955,30.2955,88600.0
2009-09-24 15:40:00,41.86,41.9,41.86,41.87,62600.0,30.3028,30.3317,30.3028,30.31,62600.0
2009-09-24 15:45:00,41.88,41.89,41.85,41.86,81700.0,30.3172,30.3245,30.2955,30.3028,81700.0
2009-09-24 15:50:00,41.87,41.88,41.83,41.87,142200.0,30.31,30.3172,30.281,30.31,142200.0
2009-09-24 15:55:00,41.88,41.93,41.85,41.87,307500.0,30.3172,30.3534,30.2955,30.31,307500.0
2009-09-25 09:30:00,41.95,41.96,41.75,41.9,58400.0,30.3679,30.3752,30.2231,30.3317,58400.0
2009-09-25 09:35:00,41.86,41.88,41.68,41.75,26000.0,30.3028,30.3172,30.1725,30.2231,26000.0
2009-09-25 09:40:00,41.75,41.92,41.75,41.89,16000.0,30.2231,30.3462,30.2231,30.3245,16000.0
2009-09-25 09:45:00,41.9,41.95,41.87,41.92,21200.0,30.3317,30.3679,30.31,30.3462,21200.0
2009-09-25 09:50:00,41.92,41.97,41.88,41.91,17500.0,30.3462,30.3824,30.3172,30.339,17500.0
2009-09-25 09:55:00,41.91,41.91,41.77,41.79,16900.0,30.339,30.339,30.2376,30.2521,16900.0
2009-09-25 10:00:00,41.79,41.79,41.68,41.74,23600.0,30.2521,30.2521,30.1725,30.2159,23600.0
2009-09-25 10:05:00,41.74,41.87,41.73,41.85,12700.0,30.2159,30.31,30.2087,30.2955,12700.0
2009-09-25 10:10:00,41.86,41.86,41.74,41.74,20100.0,30.3028,30.3028,30.2159,30.2159,20100.0
2009-09-25 10:15:00,41.74,41.74,41.69,41.7,13200.0,30.2159,30.2159,30.1797,30.1869,13200.0
2009-09-25 10:20:00,41.69,41.8,41.69,41.78,41700.0,30.1797,30.2593,30.1797,30.2448,41700.0
2009-09-25 10:25:00,41.78,41.81,41.77,41.78,6800.0,30.2448,30.2666,30.2376,30.2448,6800.0
2009-09-25 10:30:00,41.8,41.8,41.77,41.77,9800.0,30.2593,30.2593,30.2376,30.2376,9800.0
2009-09-25 10:35:00,41.77,41.81,41.75,41.78,18000.0,30.2376,30.2666,30.2231,30.2448,18000.0
2009-09-25 10:40:00,41.77,41.78,41.73,41.74,8200.0,30.2376,30.2448,30.2087,30.2159,8200.0
2009-09-25 10:45:00,41.74,41.74,41.73,41.74,9400.0,30.2159,30.2159,30.2087,30.2159,9400.0
2009-09-25 10:50:00,41.73,41.74,41.69,41.73,33300.0,30.2087,30.2159,30.1797,30.2087,33300.0
2009-09-25 10:55:00,41.73,41.77,41.66,41.66,15000.0,30.2087,30.2376,30.158,30.158,15000.0
2009-09-25 11:00:00,41.66,41.7,41.66,41.7,15600.0,30.158,30.1869,30.158,30.1869,15600.0
2009-09-25 11:05:00,41.71,41.75,41.71,41.74,11800.0,30.1942,30.2231,30.1942,30.2159,11800.0
2009-09-25 11:10:00,41.73,41.73,41.69,41.71,14200.0,30.2087,30.2087,30.1797,30.1942,14200.0
2009-09-25 11:15:00,41.71,41.71,41.69,41.71,8400.0,30.1942,30.1942,30.1797,30.1942,8400.0
2009-09-25 11:20:00,41.71,41.73,41.7,41.73,10000.0,30.1942,30.2087,30.1869,30.2087,10000.0
2009-09-25 11:25:00,41.72,41.75,41.72,41.74,7400.0,30.2014,30.2231,30.2014,30.2159,7400.0
2009-09-25 11:30:00,41.74,41.74,41.72,41.72,9900.0,30.2159,30.2159,30.2014,30.2014,9900.0
2009-09-25 11:35:00,41.72,41.73,41.69,41.71,10700.0,30.2014,30.2087,30.1797,30.1942,10700.0
2009-09-25 11:40:00,41.7,41.73,41.7,41.71,13500.0,30.1869,30.2087,30.1869,30.1942,13500.0
2009-09-25 11:45:00,41.7,41.71,41.7,41.71,7700.0,30.1869,30.1942,30.1869,30.1942,7700.0
2009-09-25 11:50:00,41.71,41.71,41.69,41.7,9300.0,30.1942,30.1942,30.1797,30.1869,9300.0
2009-09-25 11:55:00,41.69,41.69,41.65,41.66,20900.0,30.1797,30.1797,30.1507,30.158,20900.0
2009-09-25 12:00:00,41.65,41.66,41.6,41.64,25100.0,30.1507,30.158,30.1145,30.1435,25100.0
2009-09-25 12:05:00,41.64,41.66,41.63,41.66,55000.0,30.1435,30.158,30.1363,30.158,55000.0
2009-09-25 12:10:00,41.65,41.68,41.65,41.67,8000.0,30.1507,30.1725,30.1507,30.1652,8000.0
2009-09-25 12:15:00,41.68,41.68,41.53,41.54,27800.0,30.1725,30.1725,30.0639,30.0711,27800.0
2009-09-25 12:20:00,41.54,41.54,41.5,41.51,17300.0,30.0711,30.0711,30.0422,30.0494,17300.0
2009-09-25 12:25:00,41.51,41.54,41.5,41.54,13400.0,30.0494,30.0711,30.0422,30.0711,13400.0
2009-09-25 12:30:00,41.53,41.55,41.5,41.5,11500.0,30.0639,30.0784,30.0422,30.0422,11500.0
2009-09-25 12:35:00,41.49,41.52,41.49,41.49,16000.0,30.0349,30.0566,30.0349,30.0349,16000.0
2009-09-25 12:40:00,41.49,41.51,41.49,41.51,7000.0,30.0349,30.0494,30.0349,30.0494,7000.0
2009-09-25 12:45:00,41.51,41.53,41.5,41.52,6800.0,30.0494,30.0639,30.0422,30.0566,6800.0
2009-09-25 12:50:00,41.52,41.56,41.51,41.55,18300.0,30.0566,30.0856,30.0494,30.0784,18300.0
2009-09-25 12:55:00,41.56,41.56,41.49,41.49,15300.0,30.0856,30.0856,30.0349,30.0349,15300.0
2009-09-25 13:00:00,41.49,41.51,41.47,41.49,17100.0,30.0349,30.0494,30.0204,30.0349,17100.0
2009-09-25 13:05:00,41.5,41.51,41.47,41.5,11900.0,30.0422,30.0494,30.0204,30.0422,11900.0
2009-09-25 13:10:00,41.51,41.51,41.45,41.48,30900.0,30.0494,30.0494,30.006,30.0277,30900.0
2009-09-25 13:15:00,41.48,41.51,41.47,41.5,16900.0,30.0277,30.0494,30.0204,30.0422,16900.0
2009-09-25 13:20:00,41.5,41.51,41.46,41.47,13800.0,30.0422,30.0494,30.0132,30.0204,13800.0
2009-09-25 13:25:00,41.47,41.57,41.46,41.57,21700.0,30.0204,30.0928,30.0132,30.0928,21700.0
2009-09-25 13:30:00,41.56,41.57,41.52,41.52,15200.0,30.0856,30.0928,30.0566,30.0566,15200.0
2009-09-25 13:35:00,41.52,41.54,41.51,41.52,6500.0,30.0566,30.0711,30.0494,30.0566,6500.0
2009-09-25 13:40:00,41.53,41.53,41.51,41.52,11700.0,30.0639,30.0639,30.0494,30.0566,11700.0
2009-09-25 13:45:00,41.52,41.53,41.5,41.51,12400.0,30.0566,30.0639,30.0422,30.0494,12400.0
2009-09-25 13:50:00,41.52,41.52,41.51,41.51,4200.0,30.0566,30.0566,30.0494,30.0494,4200.0
2009-09-25 13:55:00,41.51,41.55,41.5,41.55,13500.0,30.0494,30.0784,30.0422,30.0784,13500.0
2009-09-25 14:00:00,41.55,41.59,41.52,41.56,32400.0,30.0784,30.1073,30.0566,30.0856,32400.0
2009-09-25 14:05:00,41.56,41.61,41.56,41.6,15500.0,30.0856,30.1218,30.0856,30.1145,15500.0
2009-09-25 14:10:00,41.6,41.61,41.57,41.57,9400.0,30.1145,30.1218,30.0928,30.0928,9400.0
2009-09-25 14:15:00,41.57,41.58,41.54,41.55,13400.0,30.0928,30.1001,30.0711,30.0784,13400.0
2009-09-25 14:20:00,41.55,41.57,41.55,41.57,11500.0,30.0784,30.0928,30.0784,30.0928,11500.0
2009-09-25 14:25:00,41.56,41.56,41.54,41.55,14900.0,30.0856,30.0856,30.0711,30.0784,14900.0
2009-09-25 14:30:00,41.56,41.56,41.54,41.54,9800.0,30.0856,30.0856,30.0711,30.0711,9800.0
2009-09-25 14:35:00,41.54,41.61,41.53,41.6,30800.0,30.0711,30.1218,30.0639,30.1145,30800.0
2009-09-25 14:40:00,41.61,41.61,41.57,41.57,14000.0,30.1218,30.1218,30.0928,30.0928,14000.0
2009-09-25 14:45:00,41.58,41.59,41.55,41.55,11000.0,30.1001,30.1073,30.0784,30.0784,11000.0
2009-09-25 14:50:00,41.55,41.56,41.52,41.52,21100.0,30.0784,30.0856,30.0566,30.0566,21100.0
2009-09-25 14:55:00,41.51,41.55,41.51,41.52,18100.0,30.0494,30.0784,30.0494,30.0566,18100.0
2009-09-25 15:00:00,41.52,41.55,41.5,41.54,22700.0,30.0566,30.0784,30.0422,30.0711,22700.0
2009-09-25 15:05:00,41.54,41.58,41.54,41.55,17400.0,30.0711,30.1001,30.0711,30.0784,17400.0
2009-09-25 15:10:00,41.56,41.56,41.53,41.53,23300.0,30.0856,30.0856,30.0639,30.0639,23300.0
2009-09-25 15:15:00,41.54,41.54,41.52,41.52,11400.0,30.0711,30.0711,30.0566,30.0566,11400.0
2009-09-25 15:20:00,41.52,41.53,41.51,41.52,38000.0,30.0566,30.0639,30.0494,30.0566,38000.0
2009-09-25 15:25:00,41.53,41.55,41.52,41.54,15700.0,30.0639,30.0784,30.0566,30.0711,15700.0
2009-09-25 15:30:00,41.54,41.56,41.52,41.55,30000.0,30.0711,30.0856,30.0566,30.0784,30000.0
2009-09-25 15:35:00,41.55,41.56,41.49,41.5,32800.0,30.0784,30.0856,30.0349,30.0422,32800.0
2009-09-25 15:40:00,41.5,41.5,41.41,41.41,102200.0,30.0422,30.0422,29.977,29.977,102200.0
2009-09-25 15:45:00,41.42,41.42,41.35,41.38,99000.0,29.9842,29.9842,29.9336,29.9553,99000.0
2009-09-25 15:50:00,41.37,41.41,41.37,41.38,89000.0,29.948,29.977,29.948,29.9553,89000.0
2009-09-25 15:55:00,41.39,41.4,41.32,41.38,258400.0,29.9625,29.9698,29.9119,29.9553,258400.0
2009-09-28 09:30:00,41.3,41.3,40.99,41.11,26200.0,30.2039,30.2039,29.9772,30.065,26200.0
2009-09-28 09:35:00,41.15,41.18,41.06,41.06,6900.0,30.0942,30.1162,30.0284,30.0284,6900.0
2009-09-28 09:40:00,41.08,41.21,41.05,41.21,9800.0,30.043,30.1381,30.0211,30.1381,9800.0
2009-09-28 09:45:00,41.21,41.3,41.21,41.27,9000.0,30.1381,30.2039,30.1381,30.182,9000.0
2009-09-28 09:50:00,41.27,41.31,41.27,41.29,10800.0,30.182,30.2113,30.182,30.1966,10800.0
2009-09-28 09:55:00,41.29,41.37,41.28,41.35,12300.0,30.1966,30.2551,30.1893,30.2405,12300.0
2009-09-28 10:00:00,41.35,41.46,41.35,41.45,29500.0,30.2405,30.321,30.2405,30.3136,29500.0
2009-09-28 10:05:00,41.45,41.48,41.42,41.48,26800.0,30.3136,30.3356,30.2917,30.3356,26800.0
2009-09-28 10:10:00,41.48,41.54,41.48,41.53,11000.0,30.3356,30.3795,30.3356,30.3721,11000.0
2009-09-28 10:15:00,41.53,41.53,41.5,41.5,11300.0,30.3721,30.3721,30.3502,30.3502,11300.0
2009-09-28 10:20:00,41.49,41.5,41.43,41.44,13300.0,30.3429,30.3502,30.299,30.3063,13300.0
2009-09-28 10:25:00,41.44,41.46,41.43,41.44,10600.0,30.3063,30.321,30.299,30.3063,10600.0
2009-09-28 10:30:00,41.44,41.47,41.4,41.47,15900.0,30.3063,30.3283,30.2771,30.3283,15900.0
2009-09-28 10:35:00,41.47,41.53,41.46,41.46,11300.0,30.3283,30.3721,30.321,30.321,11300.0
2009-09-28 10:40:00,41.47,41.47,41.46,41.47,6000.0,30.3283,30.3283,30.321,30.3283,6000.0
2009-09-28 10:45:00,41.46,41.47,41.46,41.46,4400.0,30.321,30.3283,30.321,30.321,4400.0
2009-09-28 10:50:00,41.46,41.46,41.36,41.36,12900.0,30.321,30.321,30.2478,30.2478,12900.0
2009-09-28 10:55:00,41.36,41.37,41.33,41.34,10800.0,30.2478,30.2551,30.2259,30.2332,10800.0
2009-09-28 11:00:00,41.34,41.38,41.33,41.37,13300.0,30.2332,30.2624,30.2259,30.2551,13300.0
2009-09-28 11:05:00,41.37,41.45,41.37,41.44,8000.0,30.2551,30.3136,30.2551,30.3063,8000.0
2009-09-28 11:10:00,41.44,41.46,41.43,41.44,14500.0,30.3063,30.321,30.299,30.3063,14500.0
2009-09-28 11:15:00,41.44,41.44,41.41,41.41,15500.0,30.3063,30.3063,30.2844,30.2844,15500.0
2009-09-28 11:20:00,41.42,41.45,41.41,41.44,6500.0,30.2917,30.3136,30.2844,30.3063,6500.0
2009-09-28 11:25:00,41.44,41.45,41.44,41.44,8800.0,30.3063,30.3136,30.3063,30.3063,8800.0
2009-09-28 11:30:00,41.44,41.46,41.44,41.46,13100.0,30.3063,30.321,30.3063,30.321,13100.0
2009-09-28 11:35:00,41.46,41.46,41.37,41.37,23700.0,30.321,30.321,30.2551,30.2551,23700.0
2009-09-28 11:40:00,41.38,41.38,41.35,41.35,16900.0,30.2624,30.2624,30.2405,30.2405,16900.0
2009-09-28 11:45:00,41.35,41.35,41.32,41.34,11700.0,30.2405,30.2405,30.2186,30.2332,11700.0
2009-09-28 11:50:00,41.33,41.35,41.23,41.24,29800.0,30.2259,30.2405,30.1527,30.1601,29800.0
2009-09-28 11:55:00,41.24,41.24,41.21,41.21,6200.0,30.1601,30.1601,30.1381,30.1381,6200.0
2009-09-28 12:00:00,41.21,41.22,41.21,41.22,11500.0,30.1381,30.1454,30.1381,30.1454,11500.0
2009-09-28 12:05:00,41.21,41.27,41.21,41.27,10700.0,30.1381,30.182,30.1381,30.182,10700.0
2009-09-28 12:10:00,41.27,41.28,41.23,41.23,8900.0,30.182,30.1893,30.1527,30.1527,8900.0
2009-09-28 12:15:00,41.25,41.25,41.23,41.25,7100.0,30.1674,30.1674,30.1527,30.1674,7100.0
2009-09-28 12:20:00,41.24,41.26,41.24,41.26,3100.0,30.1601,30.1747,30.1601,30.1747,3100.0
2009-09-28 12:25:00,41.26,41.33,41.26,41.32,13400.0,30.1747,30.2259,30.1747,30.2186,13400.0
2009-09-28 12:30:00,41.31,41.32,41.3,41.32,6900.0,30.2113,30.2186,30.2039,30.2186,6900.0
2009-09-28 12:35:00,41.32,41.33,41.32,41.33,2100.0,30.2186,30.2259,30.2186,30.2259,2100.0
2009-09-28 12:40:00,41.33,41.33,41.3,41.33,11000.0,30.2259,30.2259,30.2039,30.2259,11000.0
2009-09-28 12:45:00,41.32,41.33,41.28,41.28,8600.0,30.2186,30.2259,30.1893,30.1893,8600.0
2009-09-28 12:50:00,41.29,41.3,41.27,41.28,11600.0,30.1966,30.2039,30.182,30.1893,11600.0
2009-09-28 12:55:00,41.28,41.28,41.23,41.23,10000.0,30.1893,30.1893,30.1527,30.1527,10000.0
2009-09-28 13:00:00,41.24,41.25,41.23,41.25,7500.0,30.1601,30.1674,30.1527,30.1674,7500.0
2009-09-28 13:05:00,41.24,41.24,41.21,41.23,9200.0,30.1601,30.1601,30.1381,30.1527,9200.0
2009-09-28 13:10:00,41.23,41.23,41.22,41.22,2900.0,30.1527,30.1527,30.1454,30.1454,2900.0
2009-09-28 13:15:00,41.22,41.23,41.22,41.23,5500.0,30.1454,30.1527,30.1454,30.1527,5500.0
2009-09-28 13:20:00,41.22,41.23,41.22,41.23,7200.0,30.1454,30.1527,30.1454,30.1527,7200.0
2009-09-28 13:25:00,41.23,41.23,41.2,41.2,6100.0,30.1527,30.1527,30.1308,30.1308,6100.0
2009-09-28 13:30:00,41.21,41.22,41.21,41.22,7600.0,30.1381,30.1454,30.1381,30.1454,7600.0
2009-09-28 13:35:00,41.22,41.24,41.22,41.24,10800.0,30.1454,30.1601,30.1454,30.1601,10800.0
2009-09-28 13:40:00,41.24,41.27,41.24,41.26,14200.0,30.1601,30.182,30.1601,30.1747,14200.0
2009-09-28 13:45:00,41.27,41.27,41.24,41.25,15200.0,30.182,30.182,30.1601,30.1674,15200.0
2009-09-28 13:50:00,41.25,41.26,41.23,41.24,7000.0,30.1674,30.1747,30.1527,30.1601,7000.0
2009-09-28 13:55:00,41.23,41.23,41.22,41.22,5200.0,30.1527,30.1527,30.1454,30.1454,5200.0
2009-09-28 14:00:00,41.23,41.23,41.2,41.21,14400.0,30.1527,30.1527,30.1308,30.1381,14400.0
2009-09-28 14:05:00,41.2,41.21,41.14,41.15,17400.0,30.1308,30.1381,30.0869,30.0942,17400.0
2009-09-28 14:10:00,41.15,41.17,41.13,41.13,19500.0,30.0942,30.1089,30.0796,30.0796,19500.0
2009-09-28 14:15:00,41.13,41.14,41.11,41.12,14800.0,30.0796,30.0869,30.065,30.0723,14800.0
2009-09-28 14:20:00,41.11,41.12,41.1,41.1,14500.0,30.065,30.0723,30.0577,30.0577,14500.0
2009-09-28 14:25:00,41.1,41.15,41.09,41.13,17900.0,30.0577,30.0942,30.0504,30.0796,17900.0
2009-09-28 14:30:00,41.12,41.13,41.1,41.1,25700.0,30.0723,30.0796,30.0577,30.0577,25700.0
2009-09-28 14:35:00,41.09,41.09,41.05,41.06,23900.0,30.0504,30.0504,30.0211,30.0284,23900.0
2009-09-28 14:40:00,41.06,41.12,41.05,41.11,33300.0,30.0284,30.0723,30.0211,30.065,33300.0
2009-09-28 14:45:00,41.12,41.12,41.08,41.08,18000.0,30.0723,30.0723,30.043,30.043,18000.0
2009-09-28 14:50:00,41.08,41.09,41.04,41.05,18300.0,30.043,30.0504,30.0138,30.0211,18300.0
2009-09-28 14:55:00,41.04,41.04,41.0,41.0,14600.0,30.0138,30.0138,29.9845,29.9845,14600.0
2009-09-28 15:00:00,41.0,41.03,41.0,41.03,20500.0,29.9845,30.0065,29.9845,30.0065,20500.0
2009-09-28 15:05:00,41.02,41.04,41.02,41.04,15700.0,29.9992,30.0138,29.9992,30.0138,15700.0
2009-09-28 15:10:00,41.04,41.05,41.03,41.05,16600.0,30.0138,30.0211,30.0065,30.0211,16600.0
2009-09-28 15:15:00,41.05,41.08,41.04,41.08,29500.0,30.0211,30.043,30.0138,30.043,29500.0
2009-09-28 15:20:00,41.08,41.1,41.07,41.1,41600.0,30.043,30.0577,30.0357,30.0577,41600.0
2009-09-28 15:25:00,41.1,41.11,41.03,41.03,30500.0,30.0577,30.065,30.0065,30.0065,30500.0
2009-09-28 15:30:00,41.03,41.03,40.98,41.0,54100.0,30.0065,30.0065,29.9699,29.9845,54100.0
2009-09-28 15:35:00,41.0,41.01,40.97,40.99,30600.0,29.9845,29.9919,29.9626,29.9772,30600.0
2009-09-28 15:40:00,40.99,41.03,40.98,40.98,74400.0,29.9772,30.0065,29.9699,29.9699,74400.0
2009-09-28 15:45:00,40.98,40.99,40.92,40.92,85100.0,29.9699,29.9772,29.926,29.926,85100.0
2009-09-28 15:50:00,40.92,40.93,40.9,40.91,89200.0,29.926,29.9333,29.9114,29.9187,89200.0
2009-09-28 15:55:00,40.91,40.93,40.9,40.92,171500.0,29.9187,29.9333,29.9114,29.926,171500.0
2009-09-29 09:30:00,41.02,41.19,40.98,41.05,23400.0,29.9992,30.1235,29.9699,30.0211,23400.0
2009-09-29 09:35:00,40.96,41.03,40.89,40.99,27200.0,29.9553,30.0065,29.9041,29.9772,27200.0
2009-09-29 09:40:00,41.03,41.06,40.96,41.03,7700.0,30.0065,30.0284,29.9553,30.0065,7700.0
2009-09-29 09:45:00,41.01,41.08,40.95,41.03,22700.0,29.9919,30.043,29.948,30.0065,22700.0
2009-09-29 09:50:00,41.03,41.11,41.02,41.08,12300.0,30.0065,30.065,29.9992,30.043,12300.0
2009-09-29 09:55:00,41.08,41.29,41.07,41.26,8400.0,30.043,30.1966,30.0357,30.1747,8400.0
2009-09-29 10:00:00,41.25,41.26,41.02,41.06,34400.0,30.1674,30.1747,29.9992,30.0284,34400.0
2009-09-29 10:05:00,41.08,41.08,41.0,41.03,17600.0,30.043,30.043,29.9845,30.0065,17600.0
2009-09-29 10:10:00,41.04,41.07,41.0,41.04,10300.0,30.0138,30.0357,29.9845,30.0138,10300.0
2009-09-29 10:15:00,41.02,41.05,40.97,41.02,19300.0,29.9992,30.0211,29.9626,29.9992,19300.0
2009-09-29 10:20:00,41.03,41.04,41.0,41.01,11500.0,30.0065,30.0138,29.9845,29.9919,11500.0
2009-09-29 10:25:00,41.0,41.01,40.99,40.99,6900.0,29.9845,29.9919,29.9772,29.9772,6900.0
2009-09-29 10:30:00,40.99,41.0,40.97,40.98,5000.0,29.9772,29.9845,29.9626,29.9699,5000.0
2009-09-29 10:35:00,40.98,41.05,40.98,41.05,5600.0,29.9699,30.0211,29.9699,30.0211,5600.0
2009-09-29 10:40:00,41.05,41.08,41.01,41.01,5200.0,30.0211,30.043,29.9919,29.9919,5200.0
2009-09-29 10:45:00,41.03,41.03,40.95,41.0,39100.0,30.0065,30.0065,29.948,29.9845,39100.0
2009-09-29 10:50:00,41.0,41.0,40.95,40.98,10800.0,29.9845,29.9845,29.948,29.9699,10800.0
2009-09-29 10:55:00,40.99,41.03,40.97,41.02,11600.0,29.9772,30.0065,29.9626,29.9992,11600.0
2009-09-29 11:00:00,41.01,41.01,40.93,40.96,23900.0,29.9919,29.9919,29.9333,29.9553,23900.0
2009-09-29 11:05:00,40.96,40.96,40.94,40.94,9600.0,29.9553,29.9553,29.9407,29.9407,9600.0
2009-09-29 11:10:00,40.93,40.93,40.87,40.88,11600.0,29.9333,29.9333,29.8895,29.8968,11600.0
2009-09-29 11:15:00,40.88,40.89,40.85,40.85,7700.0,29.8968,29.9041,29.8748,29.8748,7700.0
2009-09-29 11:20:00,40.86,40.89,40.85,40.88,7500.0,29.8822,29.9041,29.8748,29.8968,7500.0
2009-09-29 11:25:00,40.88,40.89,40.85,40.86,7000.0,29.8968,29.9041,29.8748,29.8822,7000.0
2009-09-29 11:30:00,40.87,40.92,40.87,40.89,13700.0,29.8895,29.926,29.8895,29.9041,13700.0
2009-09-29 11:35:00,40.89,40.9,40.87,40.89,8000.0,29.9041,29.9114,29.8895,29.9041,8000.0
2009-09-29 11:40:00,40.89,40.9,40.87,40.87,8100.0,29.9041,29.9114,29.8895,29.8895,8100.0
2009-09-29 11:45:00,40.87,40.89,40.82,40.85,16100.0,29.8895,29.9041,29.8529,29.8748,16100.0
2009-09-29 11:50:00,40.85,40.89,40.84,40.88,4500.0,29.8748,29.9041,29.8675,29.8968,4500.0
2009-09-29 11:55:00,40.89,40.92,40.88,40.88,14600.0,29.9041,29.926,29.8968,29.8968,14600.0
2009-09-29 12:00:00,40.89,40.91,40.88,40.91,7400.0,29.9041,29.9187,29.8968,29.9187,7400.0
2009-09-29 12:05:00,40.91,40.96,40.91,40.95,19200.0,29.9187,29.9553,29.9187,29.948,19200.0
2009-09-29 12:10:00,40.94,40.95,40.9,40.95,15700.0,29.9407,29.948,29.9114,29.948,15700.0
2009-09-29 12:15:00,40.95,40.96,40.94,40.94,9800.0,29.948,29.9553,29.9407,29.9407,9800.0
2009-09-29 12:20:00,40.94,40.95,40.92,40.92,11600.0,29.9407,29.948,29.926,29.926,11600.0
2009-09-29 12:25:00,40.92,40.93,40.91,40.93,4700.0,29.926,29.9333,29.9187,29.9333,4700.0
2009-09-29 12:30:00,40.92,40.93,40.89,40.9,18700.0,29.926,29.9333,29.9041,29.9114,18700.0
2009-09-29 12:35:00,40.9,40.9,40.89,40.9,4200.0,29.9114,29.9114,29.9041,29.9114,4200.0
2009-09-29 12:40:00,40.9,40.9,40.89,40.89,2500.0,29.9114,29.9114,29.9041,29.9041,2500.0
2009-09-29 12:45:00,40.9,40.9,40.87,40.9,17200.0,29.9114,29.9114,29.8895,29.9114,17200.0
2009-09-29 12:50:00,40.9,40.92,40.87,40.9,24800.0,29.9114,29.926,29.8895,29.9114,24800.0
2009-09-29 12:55:00,40.91,40.92,40.89,40.91,8900.0,29.9187,29.926,29.9041,29.9187,8900.0
2009-09-29 13:00:00,40.92,40.96,40.91,40.95,13100.0,29.926,29.9553,29.9187,29.948,13100.0
2009-09-29 13:05:00,40.95,40.98,40.95,40.97,12700.0,29.948,29.9699,29.948,29.9626,12700.0
2009-09-29 13:10:00,40.97,40.97,40.96,40.97,9400.0,29.9626,29.9626,29.9553,29.9626,9400.0
2009-09-29 13:15:00,40.96,40.97,40.94,40.94,15300.0,29.9553,29.9626,29.9407,29.9407,15300.0
2009-09-29 13:20:00,40.95,40.97,40.94,40.96,12900.0,29.948,29.9626,29.9407,29.9553,12900.0
2009-09-29 13:25:00,40.97,40.98,40.95,40.97,6000.0,29.9626,29.9699,29.948,29.9626,6000.0
2009-09-29 13:30:00,40.97,40.98,40.97,40.98,4500.0,29.9626,29.9699,29.9626,29.9699,4500.0
2009-09-29 13:35:00,40.97,40.98,40.95,40.97,16500.0,29.9626,29.9699,29.948,29.9626,16500.0
2009-09-29 13:40:00,40.98,40.98,40.96,40.96,6700.0,29.9699,29.9699,29.9553,29.9553,6700.0
2009-09-29 13:45:00,40.96,40.98,40.96,40.96,7100.0,29.9553,29.9699,29.9553,29.9553,7100.0
2009-09-29 13:50:00,40.96,40.99,40.96,40.98,8400.0,29.9553,29.9772,29.9553,29.9699,8400.0
2009-09-29 13:55:00,40.97,40.98,40.95,40.97,19200.0,29.9626,29.9699,29.948,29.9626,19200.0
2009-09-29 14:00:00,40.96,41.0,40.96,40.98,36400.0,29.9553,29.9845,29.9553,29.9699,36400.0
2009-09-29 14:05:00,40.98,40.99,40.95,40.95,14200.0,29.9699,29.9772,29.948,29.948,14200.0
2009-09-29 14:10:00,40.95,41.0,40.95,41.0,14500.0,29.948,29.9845,29.948,29.9845,14500.0
2009-09-29 14:15:00,40.99,41.0,40.99,41.0,14100.0,29.9772,29.9845,29.9772,29.9845,14100.0
2009-09-29 14:20:00,41.0,41.0,40.99,40.99,5600.0,29.9845,29.9845,29.9772,29.9772,5600.0
2009-09-29 14:25:00,40.99,41.0,40.99,41.0,15100.0,29.9772,29.9845,29.9772,29.9845,15100.0
2009-09-29 14:30:00,41.0,41.01,40.95,40.95,45200.0,29.9845,29.9919,29.948,29.948,45200.0
2009-09-29 14:35:00,40.95,40.96,40.92,40.92,31200.0,29.948,29.9553,29.926,29.926,31200.0
2009-09-29 14:40:00,40.92,40.93,40.88,40.9,31200.0,29.926,29.9333,29.8968,29.9114,31200.0
2009-09-29 14:45:00,40.9,40.91,40.89,40.9,27400.0,29.9114,29.9187,29.9041,29.9114,27400.0
2009-09-29 14:50:00,40.9,40.91,40.9,40.9,26100.0,29.9114,29.9187,29.9114,29.9114,26100.0
2009-09-29 14:55:00,40.9,40.94,40.9,40.94,62500.0,29.9114,29.9407,29.9114,29.9407,62500.0
2009-09-29 15:00:00,40.94,40.96,40.93,40.94,37300.0,29.9407,29.9553,29.9333,29.9407,37300.0
2009-09-29 15:05:00,40.94,40.95,40.92,40.93,24000.0,29.9407,29.948,29.926,29.9333,24000.0
2009-09-29 15:10:00,40.93,40.94,40.9,40.91,32100.0,29.9333,29.9407,29.9114,29.9187,32100.0
2009-09-29 15:15:00,40.91,40.95,40.91,40.93,25500.0,29.9187,29.948,29.9187,29.9333,25500.0
2009-09-29 15:20:00,40.92,40.97,40.92,40.97,21000.0,29.926,29.9626,29.926,29.9626,21000.0
2009-09-29 15:25:00,40.97,40.97,40.91,40.93,36700.0,29.9626,29.9626,29.9187,29.9333,36700.0
2009-09-29 15:30:00,40.93,40.95,40.9,40.94,30300.0,29.9333,29.948,29.9114,29.9407,30300.0
2009-09-29 15:35:00,40.94,40.94,40.91,40.91,31400.0,29.9407,29.9407,29.9187,29.9187,31400.0
2009-09-29 15:40:00,40.92,40.92,40.89,40.9,48000.0,29.926,29.926,29.9041,29.9114,48000.0
2009-09-29 15:45:00,40.91,40.94,40.85,40.86,81700.0,29.9187,29.9407,29.8748,29.8822,81700.0
2009-09-29 15:50:00,40.87,40.93,40.86,40.91,107500.0,29.8895,29.9333,29.8822,29.9187,107500.0
2009-09-29 15:55:00,40.91,40.93,40.88,40.88,124400.0,29.9187,29.9333,29.8968,29.8968,124400.0
2009-09-30 09:30:00,40.93,41.03,40.88,40.9,32800.0,29.9333,30.0065,29.8968,29.9114,32800.0
2009-09-30 09:35:00,40.9,40.96,40.85,40.91,11000.0,29.9114,29.9553,29.8748,29.9187,11000.0
2009-09-30 09:40:00,40.88,40.94,40.73,40.81,36300.0,29.8968,29.9407,29.7871,29.8456,36300.0
2009-09-30 09:45:00,40.77,40.78,40.64,40.7,38400.0,29.8163,29.8236,29.7213,29.7651,38400.0
2009-09-30 09:50:00,40.71,40.85,40.71,40.83,17600.0,29.7725,29.8748,29.7725,29.8602,17600.0
2009-09-30 09:55:00,40.85,40.9,40.79,40.83,22300.0,29.8748,29.9114,29.831,29.8602,22300.0
2009-09-30 10:00:00,40.82,40.91,40.79,40.89,22200.0,29.8529,29.9187,29.831,29.9041,22200.0
2009-09-30 10:05:00,40.89,40.96,40.86,40.91,20100.0,29.9041,29.9553,29.8822,29.9187,20100.0
2009-09-30 10:10:00,40.91,40.96,40.89,40.89,35700.0,29.9187,29.9553,29.9041,29.9041,35700.0
2009-09-30 10:15:00,40.88,40.88,40.78,40.79,18800.0,29.8968,29.8968,29.8236,29.831,18800.0
2009-09-30 10:20:00,40.79,40.79,40.73,40.73,15300.0,29.831,29.831,29.7871,29.7871,15300.0
2009-09-30 10:25:00,40.72,40.73,40.65,40.65,24600.0,29.7798,29.7871,29.7286,29.7286,24600.0
2009-09-30 10:30:00,40.65,40.67,40.61,40.63,20900.0,29.7286,29.7432,29.6993,29.7139,20900.0
2009-09-30 10:35:00,40.63,40.67,40.63,40.67,15200.0,29.7139,29.7432,29.7139,29.7432,15200.0
2009-09-30 10:40:00,40.67,40.7,40.65,40.7,10300.0,29.7432,29.7651,29.7286,29.7651,10300.0
2009-09-30 10:45:00,40.7,40.7,40.65,40.68,19300.0,29.7651,29.7651,29.7286,29.7505,19300.0
2009-09-30 10:50:00,40.68,40.72,40.68,40.71,9600.0,29.7505,29.7798,29.7505,29.7725,9600.0
2009-09-30 10:55:00,40.71,40.73,40.7,40.71,21300.0,29.7725,29.7871,29.7651,29.7725,21300.0
2009-09-30 11:00:00,40.7,40.71,40.65,40.65,10800.0,29.7651,29.7725,29.7286,29.7286,10800.0
2009-09-30 11:05:00,40.66,40.66,40.6,40.6,8600.0,29.7359,29.7359,29.692,29.692,8600.0
2009-09-30 11:10:00,40.6,40.6,40.55,40.55,17700.0,29.692,29.692,29.6554,29.6554,17700.0
2009-09-30 11:15:00,40.55,40.55,40.5,40.54,18400.0,29.6554,29.6554,29.6189,29.6481,18400.0
2009-09-30 11:20:00,40.53,40.54,40.46,40.49,18700.0,29.6408,29.6481,29.5896,29.6116,18700.0
2009-09-30 11:25:00,40.49,40.51,40.47,40.49,14500.0,29.6116,29.6262,29.5969,29.6116,14500.0
2009-09-30 11:30:00,40.49,40.5,40.45,40.45,30300.0,29.6116,29.6189,29.5823,29.5823,30300.0
2009-09-30 11:35:00,40.46,40.46,40.43,40.43,7800.0,29.5896,29.5896,29.5677,29.5677,7800.0
2009-09-30 11:40:00,40.44,40.44,40.38,40.39,10000.0,29.575,29.575,29.5311,29.5384,10000.0
2009-09-30 11:45:00,40.39,40.39,40.36,40.37,13000.0,29.5384,29.5384,29.5165,29.5238,13000.0
2009-09-30 11:50:00,40.37,40.39,40.37,40.39,13700.0,29.5238,29.5384,29.5238,29.5384,13700.0
2009-09-30 11:55:00,40.39,40.4,40.37,40.38,12300.0,29.5384,29.5457,29.5238,29.5311,12300.0
2009-09-30 12:00:00,40.37,40.37,40.33,40.34,14900.0,29.5238,29.5238,29.4945,29.5019,14900.0
2009-09-30 12:05:00,40.34,40.39,40.32,40.36,50600.0,29.5019,29.5384,29.4872,29.5165,50600.0
2009-09-30 12:10:00,40.36,40.42,40.35,40.38,38300.0,29.5165,29.5604,29.5092,29.5311,38300.0
2009-09-30 12:15:00,40.39,40.45,40.39,40.45,9500.0,29.5384,29.5823,29.5384,29.5823,9500.0
2009-09-30 12:20:00,40.44,40.46,40.43,40.44,11500.0,29.575,29.5896,29.5677,29.575,11500.0
2009-09-30 12:25:00,40.44,40.46,40.42,40.42,20600.0,29.575,29.5896,29.5604,29.5604,20600.0
2009-09-30 12:30:00,40.43,40.44,40.35,40.38,65300.0,29.5677,29.575,29.5092,29.5311,65300.0
2009-09-30 12:35:00,40.39,40.42,40.38,40.41,9900.0,29.5384,29.5604,29.5311,29.5531,9900.0
2009-09-30 12:40:00,40.41,40.43,40.4,40.42,12900.0,29.5531,29.5677,29.5457,29.5604,12900.0
2009-09-30 12:45:00,40.41,40.44,40.4,40.44,8300.0,29.5531,29.575,29.5457,29.575,8300.0
2009-09-30 12:50:00,40.44,40.47,40.44,40.47,7300.0,29.575,29.5969,29.575,29.5969,7300.0
2009-09-30 12:55:00,40.47,40.48,40.4,40.41,12300.0,29.5969,29.6042,29.5457,29.5531,12300.0
2009-09-30 13:00:00,40.41,40.51,40.41,40.51,14600.0,29.5531,29.6262,29.5531,29.6262,14600.0
2009-09-30 13:05:00,40.5,40.56,40.5,40.55,17500.0,29.6189,29.6628,29.6189,29.6554,17500.0
2009-09-30 13:10:00,40.54,40.54,40.5,40.51,11200.0,29.6481,29.6481,29.6189,29.6262,11200.0
2009-09-30 13:15:00,40.51,40.55,40.51,40.54,8000.0,29.6262,29.6554,29.6262,29.6481,8000.0
2009-09-30 13:20:00,40.55,40.58,40.54,40.55,8300.0,29.6554,29.6774,29.6481,29.6554,8300.0
2009-09-30 13:25:00,40.56,40.58,40.55,40.57,6200.0,29.6628,29.6774,29.6554,29.6701,6200.0
2009-09-30 13:30:00,40.58,40.61,40.57,40.61,9600.0,29.6774,29.6993,29.6701,29.6993,9600.0
2009-09-30 13:35:00,40.6,40.62,40.58,40.58,30300.0,29.692,29.7066,29.6774,29.6774,30300.0
2009-09-30 13:40:00,40.59,40.63,40.59,40.61,14300.0,29.6847,29.7139,29.6847,29.6993,14300.0
2009-09-30 13:45:00,40.6,40.64,40.6,40.61,20300.0,29.692,29.7213,29.692,29.6993,20300.0
2009-09-30 13:50:00,40.61,40.61,40.56,40.61,12300.0,29.6993,29.6993,29.6628,29.6993,12300.0
2009-09-30 13:55:00,40.62,40.63,40.59,40.6,12400.0,29.7066,29.7139,29.6847,29.692,12400.0
2009-09-30 14:00:00,40.6,40.61,40.57,40.61,11100.0,29.692,29.6993,29.6701,29.6993,11100.0
2009-09-30 14:05:00,40.61,40.61,40.59,40.61,8400.0,29.6993,29.6993,29.6847,29.6993,8400.0
2009-09-30 14:10:00,40.61,40.61,40.58,40.6,9400.0,29.6993,29.6993,29.6774,29.692,9400.0
2009-09-30 14:15:00,40.59,40.62,40.59,40.61,19200.0,29.6847,29.7066,29.6847,29.6993,19200.0
2009-09-30 14:20:00,40.61,40.63,40.59,40.6,9100.0,29.6993,29.7139,29.6847,29.692,9100.0
2009-09-30 14:25:00,40.6,40.6,40.59,40.59,4900.0,29.692,29.692,29.6847,29.6847,4900.0
2009-09-30 14:30:00,40.59,40.6,40.54,40.55,21000.0,29.6847,29.692,29.6481,29.6554,21000.0
2009-09-30 14:35:00,40.54,40.56,40.53,40.53,25800.0,29.6481,29.6628,29.6408,29.6408,25800.0
2009-09-30 14:40:00,40.53,40.56,40.52,40.54,57000.0,29.6408,29.6628,29.6335,29.6481,57000.0
2009-09-30 14:45:00,40.54,40.56,40.52,40.53,38900.0,29.6481,29.6628,29.6335,29.6408,38900.0
2009-09-30 14:50:00,40.53,40.53,40.43,40.44,45100.0,29.6408,29.6408,29.5677,29.575,45100.0
2009-09-30 14:55:00,40.43,40.49,40.43,40.44,20800.0,29.5677,29.6116,29.5677,29.575,20800.0
2009-09-30 15:00:00,40.44,40.44,40.37,40.38,30400.0,29.575,29.575,29.5238,29.5311,30400.0
2009-09-30 15:05:00,40.38,40.4,40.36,40.39,39000.0,29.5311,29.5457,29.5165,29.5384,39000.0
2009-09-30 15:10:00,40.39,40.48,40.39,40.43,181500.0,29.5384,29.6042,29.5384,29.5677,181500.0
2009-09-30 15:15:00,40.43,40.47,40.43,40.47,26800.0,29.5677,29.5969,29.5677,29.5969,26800.0
2009-09-30 15:20:00,40.47,40.49,40.46,40.47,37500.0,29.5969,29.6116,29.5896,29.5969,37500.0
2009-09-30 15:25:00,40.46,40.49,40.44,40.46,40900.0,29.5896,29.6116,29.575,29.5896,40900.0
2009-09-30 15:30:00,40.45,40.55,40.44,40.53,56800.0,29.5823,29.6554,29.575,29.6408,56800.0
2009-09-30 15:35:00,40.53,40.54,40.49,40.51,83400.0,29.6408,29.6481,29.6116,29.6262,83400.0
2009-09-30 15:40:00,40.51,40.55,40.43,40.43,127200.0,29.6262,29.6554,29.5677,29.5677,127200.0
2009-09-30 15:45:00,40.44,40.51,40.4,40.5,83900.0,29.575,29.6262,29.5457,29.6189,83900.0
2009-09-30 15:50:00,40.5,40.54,40.49,40.49,111700.0,29.6189,29.6481,29.6116,29.6116,111700.0
2009-09-30 15:55:00,40.49,40.52,40.44,40.48,229300.0,29.6116,29.6335,29.575,29.6042,229300.0
2009-10-01 09:30:00,40.33,40.49,40.21,40.22,49700.0,29.4945,29.6116,29.4068,29.4141,49700.0
2009-10-01 09:35:00,40.22,40.25,40.16,40.18,36900.0,29.4141,29.436,29.3702,29.3848,36900.0
2009-10-01 09:40:00,40.16,40.32,40.15,40.29,41400.0,29.3702,29.4872,29.3629,29.4653,41400.0
2009-10-01 09:45:00,40.29,40.3,40.24,40.24,23100.0,29.4653,29.4726,29.4287,29.4287,23100.0
2009-10-01 09:50:00,40.24,40.26,40.16,40.23,37300.0,29.4287,29.4434,29.3702,29.4214,37300.0
2009-10-01 09:55:00,40.23,40.38,40.22,40.38,23600.0,29.4214,29.5311,29.4141,29.5311,23600.0
2009-10-01 10:00:00,40.4,40.47,40.16,40.32,72800.0,29.5457,29.5969,29.3702,29.4872,72800.0
2009-10-01 10:05:00,40.31,40.32,40.17,40.22,51400.0,29.4799,29.4872,29.3775,29.4141,51400.0
2009-10-01 10:10:00,40.21,40.25,40.17,40.2,48100.0,29.4068,29.436,29.3775,29.3995,48100.0
2009-10-01 10:15:00,40.21,40.29,40.21,40.29,17200.0,29.4068,29.4653,29.4068,29.4653,17200.0
2009-10-01 10:20:00,40.29,40.35,40.27,40.29,17700.0,29.4653,29.5092,29.4507,29.4653,17700.0
2009-10-01 10:25:00,40.29,40.34,40.24,40.29,26000.0,29.4653,29.5019,29.4287,29.4653,26000.0
2009-10-01 10:30:00,40.29,40.29,40.22,40.26,24900.0,29.4653,29.4653,29.4141,29.4434,24900.0
2009-10-01 10:35:00,40.26,40.35,40.26,40.31,32400.0,29.4434,29.5092,29.4434,29.4799,32400.0
2009-10-01 10:40:00,40.32,40.4,40.32,40.39,38900.0,29.4872,29.5457,29.4872,29.5384,38900.0
2009-10-01 10:45:00,40.4,40.41,40.33,40.36,31000.0,29.5457,29.5531,29.4945,29.5165,31000.0
2009-10-01 10:50:00,40.36,40.39,40.28,40.28,25600.0,29.5165,29.5384,29.458,29.458,25600.0
2009-10-01 10:55:00,40.28,40.32,40.23,40.23,27400.0,29.458,29.4872,29.4214,29.4214,27400.0
2009-10-01 11:00:00,40.23,40.24,40.13,40.14,30000.0,29.4214,29.4287,29.3483,29.3556,30000.0
2009-10-01 11:05:00,40.14,40.18,40.13,40.14,30200.0,29.3556,29.3848,29.3483,29.3556,30200.0
2009-10-01 11:10:00,40.14,40.21,40.14,40.18,26000.0,29.3556,29.4068,29.3556,29.3848,26000.0
2009-10-01 11:15:00,40.19,40.24,40.18,40.23,23200.0,29.3922,29.4287,29.3848,29.4214,23200.0
2009-10-01 11:20:00,40.24,40.29,40.24,40.27,24000.0,29.4287,29.4653,29.4287,29.4507,24000.0
2009-10-01 11:25:00,40.26,40.28,40.16,40.22,27800.0,29.4434,29.458,29.3702,29.4141,27800.0
2009-10-01 11:30:00,40.22,40.25,40.22,40.24,13300.0,29.4141,29.436,29.4141,29.4287,13300.0
2009-10-01 11:35:00,40.25,40.25,40.22,40.22,14600.0,29.436,29.436,29.4141,29.4141,14600.0
2009-10-01 11:40:00,40.22,40.25,40.22,40.24,7800.0,29.4141,29.436,29.4141,29.4287,7800.0
2009-10-01 11:45:00,40.24,40.26,40.24,40.25,11200.0,29.4287,29.4434,29.4287,29.436,11200.0
2009-10-01 11:50:00,40.25,40.26,40.25,40.26,12400.0,29.436,29.4434,29.436,29.4434,12400.0
2009-10-01 11:55:00,40.25,40.26,40.22,40.24,16600.0,29.436,29.4434,29.4141,29.4287,16600.0
2009-10-01 12:00:00,40.24,40.29,40.24,40.28,15400.0,29.4287,29.4653,29.4287,29.458,15400.0
2009-10-01 12:05:00,40.28,40.29,40.28,40.28,13800.0,29.458,29.4653,29.458,29.458,13800.0
2009-10-01 12:10:00,40.28,40.3,40.28,40.29,7700.0,29.458,29.4726,29.458,29.4653,7700.0
2009-10-01 12:15:00,40.29,40.36,40.29,40.35,18200.0,29.4653,29.5165,29.4653,29.5092,18200.0
2009-10-01 12:20:00,40.36,40.42,40.35,40.41,14100.0,29.5165,29.5604,29.5092,29.5531,14100.0
2009-10-01 12:25:00,40.41,40.46,40.39,40.46,22800.0,29.5531,29.5896,29.5384,29.5896,22800.0
2009-10-01 12:30:00,40.46,40.46,40.42,40.45,24300.0,29.5896,29.5896,29.5604,29.5823,24300.0
2009-10-01 12:35:00,40.45,40.45,40.43,40.43,10000.0,29.5823,29.5823,29.5677,29.5677,10000.0
2009-10-01 12:40:00,40.43,40.44,40.4,40.4,18000.0,29.5677,29.575,29.5457,29.5457,18000.0
2009-10-01 12:45:00,40.4,40.42,40.36,40.41,30500.0,29.5457,29.5604,29.5165,29.5531,30500.0
2009-10-01 12:50:00,40.41,40.42,40.4,40.4,9900.0,29.5531,29.5604,29.5457,29.5457,9900.0
2009-10-01 12:55:00,40.4,40.41,40.37,40.4,12300.0,29.5457,29.5531,29.5238,29.5457,12300.0
2009-10-01 13:00:00,40.4,40.42,40.35,40.35,60900.0,29.5457,29.5604,29.5092,29.5092,60900.0
2009-10-01 13:05:00,40.35,40.35,40.25,40.26,22200.0,29.5092,29.5092,29.436,29.4434,22200.0
2009-10-01 13:10:00,40.26,40.26,40.21,40.21,13700.0,29.4434,29.4434,29.4068,29.4068,13700.0
2009-10-01 13:15:00,40.21,40.22,40.16,40.16,28700.0,29.4068,29.4141,29.3702,29.3702,28700.0
2009-10-01 13:20:00,40.16,40.18,40.12,40.13,31500.0,29.3702,29.3848,29.341,29.3483,31500.0
2009-10-01 13:25:00,40.13,40.15,40.12,40.14,22200.0,29.3483,29.3629,29.341,29.3556,22200.0
2009-10-01 13:30:00,40.15,40.17,40.1,40.1,26000.0,29.3629,29.3775,29.3263,29.3263,26000.0
2009-10-01 13:35:00,40.1,40.14,40.1,40.12,20300.0,29.3263,29.3556,29.3263,29.341,20300.0
2009-10-01 13:40:00,40.12,40.13,40.1,40.11,34000.0,29.341,29.3483,29.3263,29.3337,34000.0
2009-10-01 13:45:00,40.11,40.12,40.11,40.11,20800.0,29.3337,29.341,29.3337,29.3337,20800.0
2009-10-01 13:50:00,40.11,40.12,40.08,40.09,24200.0,29.3337,29.341,29.3117,29.319,24200.0
2009-10-01 13:55:00,40.09,40.09,40.05,40.05,24500.0,29.319,29.319,29.2898,29.2898,24500.0
2009-10-01 14:00:00,40.05,40.12,40.05,40.1,29800.0,29.2898,29.341,29.2898,29.3263,29800.0
2009-10-01 14:05:00,40.11,40.17,40.1,40.16,22700.0,29.3337,29.3775,29.3263,29.3702,22700.0
2009-10-01 14:10:00,40.15,40.19,40.15,40.18,24500.0,29.3629,29.3922,29.3629,29.3848,24500.0
2009-10-01 14:15:00,40.18,40.23,40.16,40.22,21000.0,29.3848,29.4214,29.3702,29.4141,21000.0
2009-10-01 14:20:00,40.22,40.22,40.19,40.2,8500.0,29.4141,29.4141,29.3922,29.3995,8500.0
2009-10-01 14:25:00,40.2,40.26,40.19,40.25,18000.0,29.3995,29.4434,29.3922,29.436,18000.0
2009-10-01 14:30:00,40.26,40.26,40.18,40.2,22200.0,29.4434,29.4434,29.3848,29.3995,22200.0
2009-10-01 14:35:00,40.2,40.24,40.2,40.24,13200.0,29.3995,29.4287,29.3995,29.4287,13200.0
2009-10-01 14:40:00,40.24,40.26,40.22,40.25,42900.0,29.4287,29.4434,29.4141,29.436,42900.0
2009-10-01 14:45:00,40.26,40.26,40.25,40.25,9700.0,29.4434,29.4434,29.436,29.436,9700.0
2009-10-01 14:50:00,40.25,40.28,40.22,40.27,31200.0,29.436,29.458,29.4141,29.4507,31200.0
2009-10-01 14:55:00,40.27,40.29,40.24,40.29,157500.0,29.4507,29.4653,29.4287,29.4653,157500.0
2009-10-01 15:00:00,40.29,40.32,40.25,40.3,66400.0,29.4653,29.4872,29.436,29.4726,66400.0
2009-10-01 15:05:00,40.3,40.32,40.27,40.27,22000.0,29.4726,29.4872,29.4507,29.4507,22000.0
2009-10-01 15:10:00,40.28,40.3,40.25,40.25,43500.0,29.458,29.4726,29.436,29.436,43500.0
2009-10-01 15:15:00,40.25,40.31,40.25,40.3,34200.0,29.436,29.4799,29.436,29.4726,34200.0
2009-10-01 15:20:00,40.31,40.39,40.3,40.39,101600.0,29.4799,29.5384,29.4726,29.5384,101600.0
2009-10-01 15:25:00,40.39,40.42,40.37,40.37,86000.0,29.5384,29.5604,29.5238,29.5238,86000.0
2009-10-01 15:30:00,40.37,40.39,40.33,40.37,43200.0,29.5238,29.5384,29.4945,29.5238,43200.0
2009-10-01 15:35:00,40.37,40.4,40.34,40.38,70200.0,29.5238,29.5457,29.5019,29.5311,70200.0
2009-10-01 15:40:00,40.39,40.43,40.34,40.35,162700.0,29.5384,29.5677,29.5019,29.5092,162700.0
2009-10-01 15:45:00,40.34,40.39,40.29,40.37,93700.0,29.5019,29.5384,29.4653,29.5238,93700.0
2009-10-01 15:50:00,40.37,40.37,40.23,40.23,131400.0,29.5238,29.5238,29.4214,29.4214,131400.0
2009-10-01 15:55:00,40.24,40.24,40.16,40.16,181500.0,29.4287,29.4287,29.3702,29.3702,181500.0
2009-10-02 09:30:00,40.03,40.43,40.01,40.28,68400.0,29.2751,29.5677,29.2605,29.458,68400.0
2009-10-02 09:35:00,40.33,40.4,40.19,40.19,51500.0,29.4945,29.5457,29.3922,29.3922,51500.0
2009-10-02 09:40:00,40.18,40.2,40.08,40.08,16800.0,29.3848,29.3995,29.3117,29.3117,16800.0
2009-10-02 09:45:00,40.07,40.25,40.05,40.21,30500.0,29.3044,29.436,29.2898,29.4068,30500.0
2009-10-02 09:50:00,40.22,40.26,40.12,40.12,32600.0,29.4141,29.4434,29.341,29.341,32600.0
2009-10-02 09:55:00,40.11,40.12,40.07,40.08,12100.0,29.3337,29.341,29.3044,29.3117,12100.0
2009-10-02 10:00:00,40.07,40.1,40.0,40.05,36400.0,29.3044,29.3263,29.2532,29.2898,36400.0
2009-10-02 10:05:00,40.06,40.1,40.01,40.01,24300.0,29.2971,29.3263,29.2605,29.2605,24300.0
2009-10-02 10:10:00,40.01,40.02,39.97,40.0,34000.0,29.2605,29.2678,29.2313,29.2532,34000.0
2009-10-02 10:15:00,40.0,40.03,39.97,39.99,28300.0,29.2532,29.2751,29.2313,29.2459,28300.0
2009-10-02 10:20:00,39.99,40.05,39.97,39.99,24000.0,29.2459,29.2898,29.2313,29.2459,24000.0
2009-10-02 10:25:00,39.98,40.01,39.98,40.0,26900.0,29.2386,29.2605,29.2386,29.2532,26900.0
2009-10-02 10:30:00,40.0,40.01,39.92,39.92,77200.0,29.2532,29.2605,29.1947,29.1947,77200.0
2009-10-02 10:35:00,39.92,39.93,39.84,39.9,63900.0,29.1947,29.202,29.1362,29.1801,63900.0
2009-10-02 10:40:00,39.91,39.91,39.81,39.82,43300.0,29.1874,29.1874,29.1143,29.1216,43300.0
2009-10-02 10:45:00,39.82,39.83,39.74,39.74,45600.0,29.1216,29.1289,29.0631,29.0631,45600.0
2009-10-02 10:50:00,39.75,39.78,39.74,39.76,30700.0,29.0704,29.0923,29.0631,29.0777,30700.0
2009-10-02 10:55:00,39.77,39.83,39.76,39.81,18600.0,29.085,29.1289,29.0777,29.1143,18600.0
2009-10-02 11:00:00,39.81,39.96,39.81,39.95,35000.0,29.1143,29.224,29.1143,29.2166,35000.0
2009-10-02 11:05:00,39.95,40.01,39.95,39.96,13100.0,29.2166,29.2605,29.2166,29.224,13100.0
2009-10-02 11:10:00,39.99,39.99,39.97,39.98,11900.0,29.2459,29.2459,29.2313,29.2386,11900.0
2009-10-02 11:15:00,39.98,40.05,39.98,40.02,20100.0,29.2386,29.2898,29.2386,29.2678,20100.0
2009-10-02 11:20:00,40.01,40.08,40.01,40.08,26100.0,29.2605,29.3117,29.2605,29.3117,26100.0
2009-10-02 11:25:00,40.08,40.1,40.02,40.06,35700.0,29.3117,29.3263,29.2678,29.2971,35700.0
2009-10-02 11:30:00,40.06,40.17,40.05,40.15,39400.0,29.2971,29.3775,29.2898,29.3629,39400.0
2009-10-02 11:35:00,40.14,40.14,40.03,40.04,43700.0,29.3556,29.3556,29.2751,29.2825,43700.0
2009-10-02 11:40:00,40.03,40.03,39.98,40.01,28300.0,29.2751,29.2751,29.2386,29.2605,28300.0
2009-10-02 11:45:00,40.01,40.1,39.98,40.02,49900.0,29.2605,29.3263,29.2386,29.2678,49900.0
2009-10-02 11:50:00,40.01,40.05,40.0,40.05,14500.0,29.2605,29.2898,29.2532,29.2898,14500.0
2009-10-02 11:55:00,40.05,40.06,39.99,40.0,11200.0,29.2898,29.2971,29.2459,29.2532,11200.0
2009-10-02 12:00:00,40.01,40.08,40.01,40.08,7500.0,29.2605,29.3117,29.2605,29.3117,7500.0
2009-10-02 12:05:00,40.09,40.11,40.07,40.09,10100.0,29.319,29.3337,29.3044,29.319,10100.0
2009-10-02 12:10:00,40.11,40.12,40.08,40.08,4700.0,29.3337,29.341,29.3117,29.3117,4700.0
2009-10-02 12:15:00,40.09,40.15,40.08,40.13,16400.0,29.319,29.3629,29.3117,29.3483,16400.0
2009-10-02 12:20:00,40.12,40.12,40.08,40.1,3600.0,29.341,29.341,29.3117,29.3263,3600.0
2009-10-02 12:25:00,40.1,40.14,40.09,40.13,10900.0,29.3263,29.3556,29.319,29.3483,10900.0
2009-10-02 12:30:00,40.13,40.14,40.04,40.08,17700.0,29.3483,29.3556,29.2825,29.3117,17700.0
2009-10-02 12:35:00,40.08,40.11,40.07,40.1,11000.0,29.3117,29.3337,29.3044,29.3263,11000.0
2009-10-02 12:40:00,40.1,40.15,40.1,40.12,23700.0,29.3263,29.3629,29.3263,29.341,23700.0
2009-10-02 12:45:00,40.11,40.12,40.05,40.11,40200.0,29.3337,29.341,29.2898,29.3337,40200.0
2009-10-02 12:50:00,40.11,40.13,40.08,40.13,26300.0,29.3337,29.3483,29.3117,29.3483,26300.0
2009-10-02 12:55:00,40.12,40.19,40.12,40.19,12200.0,29.341,29.3922,29.341,29.3922,12200.0
2009-10-02 13:00:00,40.18,40.2,40.15,40.15,22400.0,29.3848,29.3995,29.3629,29.3629,22400.0
2009-10-02 13:05:00,40.15,40.15,40.12,40.13,4000.0,29.3629,29.3629,29.341,29.3483,4000.0
2009-10-02 13:10:00,40.12,40.18,40.1,40.18,10800.0,29.341,29.3848,29.3263,29.3848,10800.0
2009-10-02 13:15:00,40.18,40.18,40.11,40.12,8700.0,29.3848,29.3848,29.3337,29.341,8700.0
2009-10-02 13:20:00,40.11,40.11,40.08,40.08,9800.0,29.3337,29.3337,29.3117,29.3117,9800.0
2009-10-02 13:25:00,40.08,40.09,40.04,40.04,27200.0,29.3117,29.319,29.2825,29.2825,27200.0
2009-10-02 13:30:00,40.05,40.05,40.04,40.04,7600.0,29.2898,29.2898,29.2825,29.2825,7600.0
2009-10-02 13:35:00,40.05,40.05,40.02,40.03,15300.0,29.2898,29.2898,29.2678,29.2751,15300.0
2009-10-02 13:40:00,40.02,40.02,40.01,40.02,22800.0,29.2678,29.2678,29.2605,29.2678,22800.0
2009-10-02 13:45:00,40.02,40.04,40.0,40.03,30800.0,29.2678,29.2825,29.2532,29.2751,30800.0
2009-10-02 13:50:00,40.04,40.04,40.0,40.03,16500.0,29.2825,29.2825,29.2532,29.2751,16500.0
2009-10-02 13:55:00,40.03,40.05,40.02,40.04,7200.0,29.2751,29.2898,29.2678,29.2825,7200.0
2009-10-02 14:00:00,40.04,40.07,40.02,40.03,26600.0,29.2825,29.3044,29.2678,29.2751,26600.0
2009-10-02 14:05:00,40.03,40.03,40.0,40.02,10500.0,29.2751,29.2751,29.2532,29.2678,10500.0
2009-10-02 14:10:00,40.03,40.04,40.01,40.03,8600.0,29.2751,29.2825,29.2605,29.2751,8600.0
2009-10-02 14:15:00,40.04,40.1,40.03,40.09,11500.0,29.2825,29.3263,29.2751,29.319,11500.0
2009-10-02 14:20:00,40.09,40.11,40.08,40.1,6600.0,29.319,29.3337,29.3117,29.3263,6600.0
2009-10-02 14:25:00,40.1,40.11,40.06,40.06,5300.0,29.3263,29.3337,29.2971,29.2971,5300.0
2009-10-02 14:30:00,40.06,40.1,40.06,40.09,24600.0,29.2971,29.3263,29.2971,29.319,24600.0
2009-10-02 14:35:00,40.08,40.09,40.06,40.06,11200.0,29.3117,29.319,29.2971,29.2971,11200.0
2009-10-02 14:40:00,40.06,40.09,40.04,40.09,16300.0,29.2971,29.319,29.2825,29.319,16300.0
2009-10-02 14:45:00,40.09,40.1,40.07,40.1,11800.0,29.319,29.3263,29.3044,29.3263,11800.0
2009-10-02 14:50:00,40.09,40.1,40.07,40.09,19000.0,29.319,29.3263,29.3044,29.319,19000.0
2009-10-02 14:55:00,40.09,40.11,40.07,40.07,11200.0,29.319,29.3337,29.3044,29.3044,11200.0
2009-10-02 15:00:00,40.06,40.07,40.02,40.05,15400.0,29.2971,29.3044,29.2678,29.2898,15400.0
2009-10-02 15:05:00,40.05,40.06,40.04,40.04,13900.0,29.2898,29.2971,29.2825,29.2825,13900.0
2009-10-02 15:10:00,40.05,40.07,40.03,40.06,15100.0,29.2898,29.3044,29.2751,29.2971,15100.0
2009-10-02 15:15:00,40.07,40.1,40.06,40.08,27100.0,29.3044,29.3263,29.2971,29.3117,27100.0
2009-10-02 15:20:00,40.09,40.11,40.08,40.1,17400.0,29.319,29.3337,29.3117,29.3263,17400.0
2009-10-02 15:25:00,40.1,40.13,40.09,40.09,14100.0,29.3263,29.3483,29.319,29.319,14100.0
2009-10-02 15:30:00,40.09,40.1,40.08,40.1,13200.0,29.319,29.3263,29.3117,29.3263,13200.0
2009-10-02 15:35:00,40.09,40.1,40.04,40.04,26500.0,29.319,29.3263,29.2825,29.2825,26500.0
2009-10-02 15:40:00,40.04,40.09,40.03,40.08,33200.0,29.2825,29.319,29.2751,29.3117,33200.0
2009-10-02 15:45:00,40.09,40.13,40.08,40.1,40300.0,29.319,29.3483,29.3117,29.3263,40300.0
2009-10-02 15:50:00,40.1,40.1,40.0,40.04,73900.0,29.3263,29.3263,29.2532,29.2825,73900.0
2009-10-02 15:55:00,40.03,40.06,40.02,40.02,103800.0,29.2751,29.2971,29.2678,29.2678,103800.0
2009-10-05 09:30:00,40.04,40.11,39.95,40.06,38500.0,29.2825,29.3337,29.2166,29.2971,38500.0
2009-10-05 09:35:00,40.04,40.04,39.96,40.0,39500.0,29.2825,29.2825,29.224,29.2532,39500.0
2009-10-05 09:40:00,40.0,40.1,39.99,40.08,35100.0,29.2532,29.3263,29.2459,29.3117,35100.0
2009-10-05 09:45:00,40.09,40.09,40.04,40.04,10000.0,29.319,29.319,29.2825,29.2825,10000.0
2009-10-05 09:50:00,40.04,40.1,40.03,40.1,27600.0,29.2825,29.3263,29.2751,29.3263,27600.0
2009-10-05 09:55:00,40.1,40.19,40.09,40.15,39200.0,29.3263,29.3922,29.319,29.3629,39200.0
2009-10-05 10:00:00,40.14,40.23,40.09,40.1,32100.0,29.3556,29.4214,29.319,29.3263,32100.0
2009-10-05 10:05:00,40.1,40.11,40.0,40.02,40500.0,29.3263,29.3337,29.2532,29.2678,40500.0
2009-10-05 10:10:00,40.0,40.04,40.0,40.0,17400.0,29.2532,29.2825,29.2532,29.2532,17400.0
2009-10-05 10:15:00,40.0,40.03,40.0,40.0,13100.0,29.2532,29.2751,29.2532,29.2532,13100.0
2009-10-05 10:20:00,40.0,40.06,39.99,40.06,15900.0,29.2532,29.2971,29.2459,29.2971,15900.0
2009-10-05 10:25:00,40.05,40.1,40.04,40.07,8100.0,29.2898,29.3263,29.2825,29.3044,8100.0
2009-10-05 10:30:00,40.05,40.13,40.05,40.09,13100.0,29.2898,29.3483,29.2898,29.319,13100.0
2009-10-05 10:35:00,40.09,40.11,40.05,40.11,15700.0,29.319,29.3337,29.2898,29.3337,15700.0
2009-10-05 10:40:00,40.09,40.1,40.07,40.1,8200.0,29.319,29.3263,29.3044,29.3263,8200.0
2009-10-05 10:45:00,40.1,40.11,40.05,40.05,11000.0,29.3263,29.3337,29.2898,29.2898,11000.0
2009-10-05 10:50:00,40.05,40.08,40.03,40.05,12400.0,29.2898,29.3117,29.2751,29.2898,12400.0
2009-10-05 10:55:00,40.05,40.16,40.05,40.16,19700.0,29.2898,29.3702,29.2898,29.3702,19700.0
2009-10-05 11:00:00,40.15,40.2,40.15,40.2,9600.0,29.3629,29.3995,29.3629,29.3995,9600.0
2009-10-05 11:05:00,40.2,40.22,40.2,40.22,5000.0,29.3995,29.4141,29.3995,29.4141,5000.0
2009-10-05 11:10:00,40.21,40.22,40.12,40.13,18000.0,29.4068,29.4141,29.341,29.3483,18000.0
2009-10-05 11:15:00,40.12,40.14,40.09,40.13,28500.0,29.341,29.3556,29.319,29.3483,28500.0
2009-10-05 11:20:00,40.12,40.16,40.11,40.13,6800.0,29.341,29.3702,29.3337,29.3483,6800.0
2009-10-05 11:25:00,40.14,40.14,40.04,40.05,9000.0,29.3556,29.3556,29.2825,29.2898,9000.0
2009-10-05 11:30:00,40.04,40.09,40.04,40.06,11000.0,29.2825,29.319,29.2825,29.2971,11000.0
2009-10-05 11:35:00,40.06,40.12,40.03,40.11,17800.0,29.2971,29.341,29.2751,29.3337,17800.0
2009-10-05 11:40:00,40.12,40.15,40.1,40.15,20000.0,29.341,29.3629,29.3263,29.3629,20000.0
2009-10-05 11:45:00,40.15,40.19,40.15,40.18,10400.0,29.3629,29.3922,29.3629,29.3848,10400.0
2009-10-05 11:50:00,40.17,40.18,40.14,40.14,5000.0,29.3775,29.3848,29.3556,29.3556,5000.0
2009-10-05 11:55:00,40.15,40.15,40.1,40.1,7600.0,29.3629,29.3629,29.3263,29.3263,7600.0
2009-10-05 12:00:00,40.11,40.14,40.1,40.13,6000.0,29.3337,29.3556,29.3263,29.3483,6000.0
2009-10-05 12:05:00,40.13,40.14,40.13,40.14,4000.0,29.3483,29.3556,29.3483,29.3556,4000.0
2009-10-05 12:10:00,40.14,40.2,40.13,40.2,11200.0,29.3556,29.3995,29.3483,29.3995,11200.0
2009-10-05 12:15:00,40.2,40.22,40.18,40.18,17400.0,29.3995,29.4141,29.3848,29.3848,17400.0
2009-10-05 12:20:00,40.18,40.21,40.17,40.21,6800.0,29.3848,29.4068,29.3775,29.4068,6800.0
2009-10-05 12:25:00,40.19,40.2,40.16,40.19,14700.0,29.3922,29.3995,29.3702,29.3922,14700.0
2009-10-05 12:30:00,40.2,40.22,40.16,40.21,14600.0,29.3995,29.4141,29.3702,29.4068,14600.0
2009-10-05 12:35:00,40.21,40.21,40.19,40.19,4300.0,29.4068,29.4068,29.3922,29.3922,4300.0
2009-10-05 12:40:00,40.19,40.26,40.18,40.24,11400.0,29.3922,29.4434,29.3848,29.4287,11400.0
2009-10-05 12:45:00,40.26,40.3,40.26,40.26,18000.0,29.4434,29.4726,29.4434,29.4434,18000.0
2009-10-05 12:50:00,40.27,40.27,40.24,40.25,5300.0,29.4507,29.4507,29.4287,29.436,5300.0
2009-10-05 12:55:00,40.26,40.3,40.25,40.3,11000.0,29.4434,29.4726,29.436,29.4726,11000.0
2009-10-05 13:00:00,40.3,40.3,40.29,40.3,8900.0,29.4726,29.4726,29.4653,29.4726,8900.0
2009-10-05 13:05:00,40.3,40.3,40.29,40.29,4700.0,29.4726,29.4726,29.4653,29.4653,4700.0
2009-10-05 13:10:00,40.29,40.31,40.29,40.31,11000.0,29.4653,29.4799,29.4653,29.4799,11000.0
2009-10-05 13:15:00,40.31,40.32,40.25,40.26,17400.0,29.4799,29.4872,29.436,29.4434,17400.0
2009-10-05 13:20:00,40.26,40.3,40.26,40.3,11200.0,29.4434,29.4726,29.4434,29.4726,11200.0
2009-10-05 13:25:00,40.3,40.31,40.29,40.31,6800.0,29.4726,29.4799,29.4653,29.4799,6800.0
2009-10-05 13:30:00,40.31,40.31,40.27,40.29,18500.0,29.4799,29.4799,29.4507,29.4653,18500.0
2009-10-05 13:35:00,40.29,40.31,40.28,40.28,13600.0,29.4653,29.4799,29.458,29.458,13600.0
2009-10-05 13:40:00,40.28,40.3,40.28,40.3,13000.0,29.458,29.4726,29.458,29.4726,13000.0
2009-10-05 13:45:00,40.3,40.33,40.3,40.32,19200.0,29.4726,29.4945,29.4726,29.4872,19200.0
2009-10-05 13:50:00,40.32,40.36,40.31,40.36,15200.0,29.4872,29.5165,29.4799,29.5165,15200.0
2009-10-05 13:55:00,40.36,40.36,40.35,40.35,9200.0,29.5165,29.5165,29.5092,29.5092,9200.0
2009-10-05 14:00:00,40.36,40.39,40.36,40.38,28700.0,29.5165,29.5384,29.5165,29.5311,28700.0
2009-10-05 14:05:00,40.38,40.38,40.37,40.38,11100.0,29.5311,29.5311,29.5238,29.5311,11100.0
2009-10-05 14:10:00,40.37,40.4,40.37,40.39,10600.0,29.5238,29.5457,29.5238,29.5384,10600.0
2009-10-05 14:15:00,40.39,40.4,40.37,40.37,8900.0,29.5384,29.5457,29.5238,29.5238,8900.0
2009-10-05 14:20:00,40.38,40.38,40.34,40.34,14200.0,29.5311,29.5311,29.5019,29.5019,14200.0
2009-10-05 14:25:00,40.35,40.38,40.34,40.37,10500.0,29.5092,29.5311,29.5019,29.5238,10500.0
2009-10-05 14:30:00,40.38,40.41,40.37,40.4,23100.0,29.5311,29.5531,29.5238,29.5457,23100.0
2009-10-05 14:35:00,40.4,40.42,40.4,40.4,12100.0,29.5457,29.5604,29.5457,29.5457,12100.0
2009-10-05 14:40:00,40.4,40.48,40.4,40.48,14200.0,29.5457,29.6042,29.5457,29.6042,14200.0
2009-10-05 14:45:00,40.48,40.51,40.47,40.5,15000.0,29.6042,29.6262,29.5969,29.6189,15000.0
2009-10-05 14:50:00,40.5,40.56,40.5,40.56,19300.0,29.6189,29.6628,29.6189,29.6628,19300.0
2009-10-05 14:55:00,40.56,40.6,40.56,40.57,25300.0,29.6628,29.692,29.6628,29.6701,25300.0
2009-10-05 15:00:00,40.56,40.57,40.54,40.57,31500.0,29.6628,29.6701,29.6481,29.6701,31500.0
2009-10-05 15:05:00,40.56,40.6,40.54,40.6,37600.0,29.6628,29.692,29.6481,29.692,37600.0
2009-10-05 15:10:00,40.6,40.62,40.59,40.6,20100.0,29.692,29.7066,29.6847,29.692,20100.0
2009-10-05 15:15:00,40.61,40.67,40.59,40.65,39400.0,29.6993,29.7432,29.6847,29.7286,39400.0
2009-10-05 15:20:00,40.65,40.66,40.6,40.63,43200.0,29.7286,29.7359,29.692,29.7139,43200.0
2009-10-05 15:25:00,40.64,40.67,40.63,40.66,30800.0,29.7213,29.7432,29.7139,29.7359,30800.0
2009-10-05 15:30:00,40.66,40.68,40.63,40.64,30400.0,29.7359,29.7505,29.7139,29.7213,30400.0
2009-10-05 15:35:00,40.64,40.65,40.6,40.62,40700.0,29.7213,29.7286,29.692,29.7066,40700.0
2009-10-05 15:40:00,40.62,40.64,40.54,40.55,56600.0,29.7066,29.7213,29.6481,29.6554,56600.0
2009-10-05 15:45:00,40.55,40.58,40.54,40.58,37400.0,29.6554,29.6774,29.6481,29.6774,37400.0
2009-10-05 15:50:00,40.58,40.63,40.58,40.58,68800.0,29.6774,29.7139,29.6774,29.6774,68800.0
2009-10-05 15:55:00,40.59,40.61,40.54,40.57,88200.0,29.6847,29.6993,29.6481,29.6701,88200.0
2009-10-06 09:30:00,40.64,40.64,40.4,40.48,27900.0,29.7213,29.7213,29.5457,29.6042,27900.0
2009-10-06 09:35:00,40.46,40.54,40.4,40.46,16000.0,29.5896,29.6481,29.5457,29.5896,16000.0
2009-10-06 09:40:00,40.46,40.6,40.46,40.58,12100.0,29.5896,29.692,29.5896,29.6774,12100.0
2009-10-06 09:45:00,40.56,40.66,40.56,40.56,17200.0,29.6628,29.7359,29.6628,29.6628,17200.0
2009-10-06 09:50:00,40.56,40.73,40.56,40.71,17000.0,29.6628,29.7871,29.6628,29.7725,17000.0
2009-10-06 09:55:00,40.72,40.75,40.71,40.72,9300.0,29.7798,29.8017,29.7725,29.7798,9300.0
2009-10-06 10:00:00,40.72,40.81,40.72,40.8,23800.0,29.7798,29.8456,29.7798,29.8383,23800.0
2009-10-06 10:05:00,40.81,40.81,40.79,40.79,10000.0,29.8456,29.8456,29.831,29.831,10000.0
2009-10-06 10:10:00,40.8,40.82,40.79,40.81,13200.0,29.8383,29.8529,29.831,29.8456,13200.0
2009-10-06 10:15:00,40.81,40.86,40.81,40.84,21900.0,29.8456,29.8822,29.8456,29.8675,21900.0
2009-10-06 10:20:00,40.84,40.84,40.73,40.75,9500.0,29.8675,29.8675,29.7871,29.8017,9500.0
2009-10-06 10:25:00,40.76,40.76,40.64,40.64,8700.0,29.809,29.809,29.7213,29.7213,8700.0
2009-10-06 10:30:00,40.64,40.68,40.6,40.65,23400.0,29.7213,29.7505,29.692,29.7286,23400.0
2009-10-06 10:35:00,40.67,40.74,40.65,40.68,12600.0,29.7432,29.7944,29.7286,29.7505,12600.0
2009-10-06 10:40:00,40.69,40.71,40.68,40.71,9500.0,29.7578,29.7725,29.7505,29.7725,9500.0
2009-10-06 10:45:00,40.71,40.71,40.68,40.68,13700.0,29.7725,29.7725,29.7505,29.7505,13700.0
2009-10-06 10:50:00,40.68,40.7,40.67,40.68,8100.0,29.7505,29.7651,29.7432,29.7505,8100.0
2009-10-06 10:55:00,40.67,40.7,40.67,40.69,13100.0,29.7432,29.7651,29.7432,29.7578,13100.0
2009-10-06 11:00:00,40.69,40.69,40.67,40.67,13400.0,29.7578,29.7578,29.7432,29.7432,13400.0
2009-10-06 11:05:00,40.68,40.73,40.67,40.7,31700.0,29.7505,29.7871,29.7432,29.7651,31700.0
2009-10-06 11:10:00,40.71,40.75,40.69,40.74,12900.0,29.7725,29.8017,29.7578,29.7944,12900.0
2009-10-06 11:15:00,40.75,40.75,40.68,40.68,29400.0,29.8017,29.8017,29.7505,29.7505,29400.0
2009-10-06 11:20:00,40.68,40.7,40.65,40.65,21200.0,29.7505,29.7651,29.7286,29.7286,21200.0
2009-10-06 11:25:00,40.65,40.66,40.63,40.64,21700.0,29.7286,29.7359,29.7139,29.7213,21700.0
2009-10-06 11:30:00,40.64,40.66,40.62,40.66,11700.0,29.7213,29.7359,29.7066,29.7359,11700.0
2009-10-06 11:35:00,40.66,40.66,40.6,40.61,13500.0,29.7359,29.7359,29.692,29.6993,13500.0
2009-10-06 11:40:00,40.61,40.61,40.55,40.56,14300.0,29.6993,29.6993,29.6554,29.6628,14300.0
2009-10-06 11:45:00,40.56,40.57,40.53,40.54,22300.0,29.6628,29.6701,29.6408,29.6481,22300.0
2009-10-06 11:50:00,40.53,40.54,40.52,40.52,18500.0,29.6408,29.6481,29.6335,29.6335,18500.0
2009-10-06 11:55:00,40.52,40.53,40.52,40.52,10000.0,29.6335,29.6408,29.6335,29.6335,10000.0
2009-10-06 12:00:00,40.53,40.56,40.52,40.56,23400.0,29.6408,29.6628,29.6335,29.6628,23400.0
2009-10-06 12:05:00,40.56,40.58,40.55,40.55,17800.0,29.6628,29.6774,29.6554,29.6554,17800.0
2009-10-06 12:10:00,40.55,40.57,40.55,40.55,11900.0,29.6554,29.6701,29.6554,29.6554,11900.0
2009-10-06 12:15:00,40.56,40.61,40.55,40.55,62600.0,29.6628,29.6993,29.6554,29.6554,62600.0
2009-10-06 12:20:00,40.56,40.59,40.55,40.55,39600.0,29.6628,29.6847,29.6554,29.6554,39600.0
2009-10-06 12:25:00,40.56,40.56,40.54,40.55,12200.0,29.6628,29.6628,29.6481,29.6554,12200.0
2009-10-06 12:30:00,40.54,40.56,40.51,40.52,14200.0,29.6481,29.6628,29.6262,29.6335,14200.0
2009-10-06 12:35:00,40.52,40.55,40.52,40.54,11200.0,29.6335,29.6554,29.6335,29.6481,11200.0
2009-10-06 12:40:00,40.53,40.53,40.51,40.51,12800.0,29.6408,29.6408,29.6262,29.6262,12800.0
2009-10-06 12:45:00,40.51,40.51,40.47,40.47,10200.0,29.6262,29.6262,29.5969,29.5969,10200.0
2009-10-06 12:50:00,40.46,40.46,40.42,40.43,7300.0,29.5896,29.5896,29.5604,29.5677,7300.0
2009-10-06 12:55:00,40.43,40.43,40.42,40.43,4800.0,29.5677,29.5677,29.5604,29.5677,4800.0
2009-10-06 13:00:00,40.42,40.49,40.4,40.49,13100.0,29.5604,29.6116,29.5457,29.6116,13100.0
2009-10-06 13:05:00,40.49,40.5,40.46,40.48,14700.0,29.6116,29.6189,29.5896,29.6042,14700.0
2009-10-06 13:10:00,40.49,40.51,40.47,40.51,6800.0,29.6116,29.6262,29.5969,29.6262,6800.0
2009-10-06 13:15:00,40.5,40.51,40.5,40.51,7700.0,29.6189,29.6262,29.6189,29.6262,7700.0
2009-10-06 13:20:00,40.51,40.52,40.49,40.49,12400.0,29.6262,29.6335,29.6116,29.6116,12400.0
2009-10-06 13:25:00,40.49,40.5,40.49,40.49,2400.0,29.6116,29.6189,29.6116,29.6116,2400.0
2009-10-06 13:30:00,40.49,40.5,40.49,40.5,7800.0,29.6116,29.6189,29.6116,29.6189,7800.0
2009-10-06 13:35:00,40.49,40.56,40.49,40.55,30800.0,29.6116,29.6628,29.6116,29.6554,30800.0
2009-10-06 13:40:00,40.56,40.56,40.48,40.5,45200.0,29.6628,29.6628,29.6042,29.6189,45200.0
2009-10-06 13:45:00,40.49,40.53,40.48,40.52,12000.0,29.6116,29.6408,29.6042,29.6335,12000.0
2009-10-06 13:50:00,40.53,40.53,40.51,40.52,14000.0,29.6408,29.6408,29.6262,29.6335,14000.0
2009-10-06 13:55:00,40.52,40.55,40.51,40.54,14000.0,29.6335,29.6554,29.6262,29.6481,14000.0
2009-10-06 14:00:00,40.55,40.56,40.51,40.52,23200.0,29.6554,29.6628,29.6262,29.6335,23200.0
2009-10-06 14:05:00,40.51,40.53,40.49,40.51,20100.0,29.6262,29.6408,29.6116,29.6262,20100.0
2009-10-06 14:10:00,40.52,40.55,40.5,40.54,18400.0,29.6335,29.6554,29.6189,29.6481,18400.0
2009-10-06 14:15:00,40.55,40.55,40.51,40.51,10500.0,29.6554,29.6554,29.6262,29.6262,10500.0
2009-10-06 14:20:00,40.51,40.51,40.42,40.44,17200.0,29.6262,29.6262,29.5604,29.575,17200.0
2009-10-06 14:25:00,40.43,40.48,40.43,40.47,14100.0,29.5677,29.6042,29.5677,29.5969,14100.0
2009-10-06 14:30:00,40.47,40.48,40.44,40.47,17000.0,29.5969,29.6042,29.575,29.5969,17000.0
2009-10-06 14:35:00,40.47,40.47,40.42,40.46,26700.0,29.5969,29.5969,29.5604,29.5896,26700.0
2009-10-06 14:40:00,40.47,40.47,40.42,40.44,13400.0,29.5969,29.5969,29.5604,29.575,13400.0
2009-10-06 14:45:00,40.44,40.48,40.42,40.42,15200.0,29.575,29.6042,29.5604,29.5604,15200.0
2009-10-06 14:50:00,40.42,40.44,40.4,40.43,21900.0,29.5604,29.575,29.5457,29.5677,21900.0
2009-10-06 14:55:00,40.43,40.43,40.39,40.42,15200.0,29.5677,29.5677,29.5384,29.5604,15200.0
2009-10-06 15:00:00,40.41,40.43,40.39,40.43,16300.0,29.5531,29.5677,29.5384,29.5677,16300.0
2009-10-06 15:05:00,40.43,40.49,40.42,40.47,23600.0,29.5677,29.6116,29.5604,29.5969,23600.0
2009-10-06 15:10:00,40.47,40.53,40.47,40.5,53200.0,29.5969,29.6408,29.5969,29.6189,53200.0
2009-10-06 15:15:00,40.5,40.53,40.49,40.51,28200.0,29.6189,29.6408,29.6116,29.6262,28200.0
2009-10-06 15:20:00,40.5,40.55,40.5,40.51,21300.0,29.6189,29.6554,29.6189,29.6262,21300.0
2009-10-06 15:25:00,40.51,40.55,40.5,40.52,19500.0,29.6262,29.6554,29.6189,29.6335,19500.0
2009-10-06 15:30:00,40.52,40.52,40.51,40.52,9800.0,29.6335,29.6335,29.6262,29.6335,9800.0
2009-10-06 15:35:00,40.51,40.51,40.48,40.49,40200.0,29.6262,29.6262,29.6042,29.6116,40200.0
2009-10-06 15:40:00,40.48,40.48,40.42,40.43,84800.0,29.6042,29.6042,29.5604,29.5677,84800.0
2009-10-06 15:45:00,40.42,40.45,40.41,40.43,48800.0,29.5604,29.5823,29.5531,29.5677,48800.0
2009-10-06 15:50:00,40.43,40.45,40.4,40.45,55000.0,29.5677,29.5823,29.5457,29.5823,55000.0
2009-10-06 15:55:00,40.44,40.5,40.44,40.47,181000.0,29.575,29.6189,29.575,29.5969,181000.0
2009-10-07 09:30:00,40.01,40.43,40.01,40.29,38100.0,29.2605,29.5677,29.2605,29.4653,38100.0
2009-10-07 09:35:00,40.28,40.42,40.2,40.37,24500.0,29.458,29.5604,29.3995,29.5238,24500.0
2009-10-07 09:40:00,40.41,40.41,40.2,40.21,9500.0,29.5531,29.5531,29.3995,29.4068,9500.0
2009-10-07 09:45:00,40.23,40.35,40.21,40.21,31700.0,29.4214,29.5092,29.4068,29.4068,31700.0
2009-10-07 09:50:00,40.2,40.27,40.18,40.26,31000.0,29.3995,29.4507,29.3848,29.4434,31000.0
2009-10-07 09:55:00,40.27,40.34,40.27,40.34,36600.0,29.4507,29.5019,29.4507,29.5019,36600.0
2009-10-07 10:00:00,40.34,40.42,40.3,40.37,45700.0,29.5019,29.5604,29.4726,29.5238,45700.0
2009-10-07 10:05:00,40.37,40.44,40.37,40.43,11100.0,29.5238,29.575,29.5238,29.5677,11100.0
2009-10-07 10:10:00,40.44,40.44,40.36,40.38,15100.0,29.575,29.575,29.5165,29.5311,15100.0
2009-10-07 10:15:00,40.39,40.54,40.39,40.53,15100.0,29.5384,29.6481,29.5384,29.6408,15100.0
2009-10-07 10:20:00,40.52,40.56,40.52,40.55,17000.0,29.6335,29.6628,29.6335,29.6554,17000.0
2009-10-07 10:25:00,40.55,40.55,40.46,40.46,9900.0,29.6554,29.6554,29.5896,29.5896,9900.0
2009-10-07 10:30:00,40.46,40.47,40.38,40.41,37800.0,29.5896,29.5969,29.5311,29.5531,37800.0
2009-10-07 10:35:00,40.41,40.48,40.4,40.48,25400.0,29.5531,29.6042,29.5457,29.6042,25400.0
2009-10-07 10:40:00,40.47,40.55,40.47,40.55,183400.0,29.5969,29.6554,29.5969,29.6554,183400.0
2009-10-07 10:45:00,40.56,40.58,40.53,40.53,12200.0,29.6628,29.6774,29.6408,29.6408,12200.0
2009-10-07 10:50:00,40.53,40.62,40.51,40.62,9500.0,29.6408,29.7066,29.6262,29.7066,9500.0
2009-10-07 10:55:00,40.61,40.63,40.58,40.6,9800.0,29.6993,29.7139,29.6774,29.692,9800.0
2009-10-07 11:00:00,40.59,40.65,40.59,40.65,8800.0,29.6847,29.7286,29.6847,29.7286,8800.0
2009-10-07 11:05:00,40.64,40.69,40.64,40.69,20400.0,29.7213,29.7578,29.7213,29.7578,20400.0
2009-10-07 11:10:00,40.69,40.72,40.68,40.7,24800.0,29.7578,29.7798,29.7505,29.7651,24800.0
2009-10-07 11:15:00,40.7,40.72,40.67,40.67,22600.0,29.7651,29.7798,29.7432,29.7432,22600.0
2009-10-07 11:20:00,40.66,40.73,40.65,40.73,14300.0,29.7359,29.7871,29.7286,29.7871,14300.0
2009-10-07 11:25:00,40.72,40.73,40.69,40.71,5100.0,29.7798,29.7871,29.7578,29.7725,5100.0
2009-10-07 11:30:00,40.71,40.73,40.65,40.67,14600.0,29.7725,29.7871,29.7286,29.7432,14600.0
2009-10-07 11:35:00,40.67,40.68,40.6,40.6,16300.0,29.7432,29.7505,29.692,29.692,16300.0
2009-10-07 11:40:00,40.61,40.61,40.56,40.58,11300.0,29.6993,29.6993,29.6628,29.6774,11300.0
2009-10-07 11:45:00,40.58,40.59,40.54,40.58,10300.0,29.6774,29.6847,29.6481,29.6774,10300.0
2009-10-07 11:50:00,40.59,40.65,40.58,40.61,23400.0,29.6847,29.7286,29.6774,29.6993,23400.0
2009-10-07 11:55:00,40.61,40.63,40.52,40.52,23800.0,29.6993,29.7139,29.6335,29.6335,23800.0
2009-10-07 12:00:00,40.52,40.57,40.52,40.55,13100.0,29.6335,29.6701,29.6335,29.6554,13100.0
2009-10-07 12:05:00,40.56,40.58,40.55,40.58,5500.0,29.6628,29.6774,29.6554,29.6774,5500.0
2009-10-07 12:10:00,40.58,40.58,40.51,40.52,11900.0,29.6774,29.6774,29.6262,29.6335,11900.0
2009-10-07 12:15:00,40.52,40.55,40.5,40.55,9200.0,29.6335,29.6554,29.6189,29.6554,9200.0
2009-10-07 12:20:00,40.54,40.55,40.51,40.52,6900.0,29.6481,29.6554,29.6262,29.6335,6900.0
2009-10-07 12:25:00,40.52,40.58,40.51,40.58,11200.0,29.6335,29.6774,29.6262,29.6774,11200.0
2009-10-07 12:30:00,40.57,40.59,40.54,40.54,14600.0,29.6701,29.6847,29.6481,29.6481,14600.0
2009-10-07 12:35:00,40.55,40.56,40.52,40.55,7200.0,29.6554,29.6628,29.6335,29.6554,7200.0
2009-10-07 12:40:00,40.54,40.6,40.53,40.6,10700.0,29.6481,29.692,29.6408,29.692,10700.0
2009-10-07 12:45:00,40.59,40.64,40.59,40.64,5200.0,29.6847,29.7213,29.6847,29.7213,5200.0
2009-10-07 12:50:00,40.64,40.68,40.63,40.68,6300.0,29.7213,29.7505,29.7139,29.7505,6300.0
2009-10-07 12:55:00,40.68,40.71,40.67,40.71,8500.0,29.7505,29.7725,29.7432,29.7725,8500.0
2009-10-07 13:00:00,40.7,40.72,40.7,40.72,12600.0,29.7651,29.7798,29.7651,29.7798,12600.0
2009-10-07 13:05:00,40.72,40.72,40.66,40.66,10700.0,29.7798,29.7798,29.7359,29.7359,10700.0
2009-10-07 13:10:00,40.66,40.69,40.65,40.69,4700.0,29.7359,29.7578,29.7286,29.7578,4700.0
2009-10-07 13:15:00,40.68,40.71,40.68,40.71,6000.0,29.7505,29.7725,29.7505,29.7725,6000.0
2009-10-07 13:20:00,40.71,40.73,40.7,40.73,13400.0,29.7725,29.7871,29.7651,29.7871,13400.0
2009-10-07 13:25:00,40.73,40.77,40.72,40.77,21100.0,29.7871,29.8163,29.7798,29.8163,21100.0
2009-10-07 13:30:00,40.77,40.77,40.76,40.76,10100.0,29.8163,29.8163,29.809,29.809,10100.0
2009-10-07 13:35:00,40.76,40.8,40.74,40.8,12200.0,29.809,29.8383,29.7944,29.8383,12200.0
2009-10-07 13:40:00,40.79,40.79,40.74,40.74,14300.0,29.831,29.831,29.7944,29.7944,14300.0
2009-10-07 13:45:00,40.74,40.76,40.72,40.73,13800.0,29.7944,29.809,29.7798,29.7871,13800.0
2009-10-07 13:50:00,40.73,40.77,40.72,40.77,12800.0,29.7871,29.8163,29.7798,29.8163,12800.0
2009-10-07 13:55:00,40.78,40.78,40.74,40.78,12200.0,29.8236,29.8236,29.7944,29.8236,12200.0
2009-10-07 14:00:00,40.78,40.8,40.78,40.79,13100.0,29.8236,29.8383,29.8236,29.831,13100.0
2009-10-07 14:05:00,40.78,40.78,40.76,40.78,14100.0,29.8236,29.8236,29.809,29.8236,14100.0
2009-10-07 14:10:00,40.78,40.8,40.78,40.8,13100.0,29.8236,29.8383,29.8236,29.8383,13100.0
2009-10-07 14:15:00,40.79,40.8,40.78,40.78,7200.0,29.831,29.8383,29.8236,29.8236,7200.0
2009-10-07 14:20:00,40.79,40.8,40.78,40.79,8900.0,29.831,29.8383,29.8236,29.831,8900.0
2009-10-07 14:25:00,40.78,40.79,40.78,40.79,6700.0,29.8236,29.831,29.8236,29.831,6700.0
2009-10-07 14:30:00,40.78,40.79,40.76,40.78,14900.0,29.8236,29.831,29.809,29.8236,14900.0
2009-10-07 14:35:00,40.78,40.78,40.75,40.77,12900.0,29.8236,29.8236,29.8017,29.8163,12900.0
2009-10-07 14:40:00,40.77,40.8,40.77,40.8,9100.0,29.8163,29.8383,29.8163,29.8383,9100.0
2009-10-07 14:45:00,40.8,40.84,40.78,40.84,17700.0,29.8383,29.8675,29.8236,29.8675,17700.0
2009-10-07 14:50:00,40.83,40.85,40.82,40.83,12300.0,29.8602,29.8748,29.8529,29.8602,12300.0
2009-10-07 14:55:00,40.83,40.83,40.79,40.79,8700.0,29.8602,29.8602,29.831,29.831,8700.0
2009-10-07 15:00:00,40.79,40.79,40.77,40.77,12900.0,29.831,29.831,29.8163,29.8163,12900.0
2009-10-07 15:05:00,40.78,40.78,40.77,40.78,13400.0,29.8236,29.8236,29.8163,29.8236,13400.0
2009-10-07 15:10:00,40.79,40.84,40.78,40.82,33000.0,29.831,29.8675,29.8236,29.8529,33000.0
2009-10-07 15:15:00,40.82,40.84,40.8,40.81,22600.0,29.8529,29.8675,29.8383,29.8456,22600.0
2009-10-07 15:20:00,40.81,40.81,40.79,40.79,11900.0,29.8456,29.8456,29.831,29.831,11900.0
2009-10-07 15:25:00,40.8,40.83,40.79,40.83,21800.0,29.8383,29.8602,29.831,29.8602,21800.0
2009-10-07 15:30:00,40.83,40.83,40.8,40.81,13100.0,29.8602,29.8602,29.8383,29.8456,13100.0
2009-10-07 15:35:00,40.8,40.85,40.8,40.84,27600.0,29.8383,29.8748,29.8383,29.8675,27600.0
2009-10-07 15:40:00,40.85,40.88,40.83,40.83,55300.0,29.8748,29.8968,29.8602,29.8602,55300.0
2009-10-07 15:45:00,40.83,40.89,40.83,40.87,47500.0,29.8602,29.9041,29.8602,29.8895,47500.0
2009-10-07 15:50:00,40.87,40.9,40.85,40.88,67200.0,29.8895,29.9114,29.8748,29.8968,67200.0
2009-10-07 15:55:00,40.88,40.92,40.86,40.87,106200.0,29.8968,29.926,29.8822,29.8895,106200.0
2009-10-08 09:30:00,41.02,41.05,40.8,40.92,44800.0,29.9992,30.0211,29.8383,29.926,44800.0
2009-10-08 09:35:00,40.9,41.12,40.89,41.0,22100.0,29.9114,30.0723,29.9041,29.9845,22100.0
2009-10-08 09:40:00,40.99,41.07,40.82,40.88,32500.0,29.9772,30.0357,29.8529,29.8968,32500.0
2009-10-08 09:45:00,40.88,40.95,40.88,40.89,19500.0,29.8968,29.948,29.8968,29.9041,19500.0
2009-10-08 09:50:00,40.89,40.96,40.89,40.93,19100.0,29.9041,29.9553,29.9041,29.9333,19100.0
2009-10-08 09:55:00,40.93,41.05,40.93,41.04,23400.0,29.9333,30.0211,29.9333,30.0138,23400.0
2009-10-08 10:00:00,41.04,41.06,40.97,41.03,21100.0,30.0138,30.0284,29.9626,30.0065,21100.0
2009-10-08 10:05:00,41.04,41.08,41.0,41.07,20300.0,30.0138,30.043,29.9845,30.0357,20300.0
2009-10-08 10:10:00,41.07,41.16,41.07,41.15,21600.0,30.0357,30.1016,30.0357,30.0942,21600.0
2009-10-08 10:15:00,41.16,41.19,41.15,41.18,16000.0,30.1016,30.1235,30.0942,30.1162,16000.0
2009-10-08 10:20:00,41.18,41.19,41.06,41.07,20200.0,30.1162,30.1235,30.0284,30.0357,20200.0
2009-10-08 10:25:00,41.07,41.14,41.06,41.13,16700.0,30.0357,30.0869,30.0284,30.0796,16700.0
2009-10-08 10:30:00,41.13,41.19,41.12,41.18,20400.0,30.0796,30.1235,30.0723,30.1162,20400.0
2009-10-08 10:35:00,41.19,41.19,41.11,41.16,11900.0,30.1235,30.1235,30.065,30.1016,11900.0
2009-10-08 10:40:00,41.15,41.2,41.14,41.19,10100.0,30.0942,30.1308,30.0869,30.1235,10100.0
2009-10-08 10:45:00,41.2,41.2,41.16,41.16,11800.0,30.1308,30.1308,30.1016,30.1016,11800.0
2009-10-08 10:50:00,41.17,41.17,41.15,41.16,7100.0,30.1089,30.1089,30.0942,30.1016,7100.0
2009-10-08 10:55:00,41.15,41.16,41.13,41.13,9500.0,30.0942,30.1016,30.0796,30.0796,9500.0
2009-10-08 11:00:00,41.13,41.13,41.08,41.08,17800.0,30.0796,30.0796,30.043,30.043,17800.0
2009-10-08 11:05:00,41.09,41.15,41.08,41.14,16600.0,30.0504,30.0942,30.043,30.0869,16600.0
2009-10-08 11:10:00,41.15,41.18,41.15,41.16,8700.0,30.0942,30.1162,30.0942,30.1016,8700.0
2009-10-08 11:15:00,41.17,41.2,41.15,41.16,28800.0,30.1089,30.1308,30.0942,30.1016,28800.0
2009-10-08 11:20:00,41.16,41.16,41.12,41.14,11600.0,30.1016,30.1016,30.0723,30.0869,11600.0
2009-10-08 11:25:00,41.14,41.16,41.08,41.08,11200.0,30.0869,30.1016,30.043,30.043,11200.0
2009-10-08 11:30:00,41.08,41.09,41.05,41.05,9300.0,30.043,30.0504,30.0211,30.0211,9300.0
2009-10-08 11:35:00,41.05,41.06,41.01,41.01,5000.0,30.0211,30.0284,29.9919,29.9919,5000.0
2009-10-08 11:40:00,41.01,41.04,40.99,40.99,12600.0,29.9919,30.0138,29.9772,29.9772,12600.0
2009-10-08 11:45:00,40.99,41.01,40.98,40.99,12400.0,29.9772,29.9919,29.9699,29.9772,12400.0
2009-10-08 11:50:00,40.99,41.0,40.99,40.99,9900.0,29.9772,29.9845,29.9772,29.9772,9900.0
2009-10-08 11:55:00,40.99,40.99,40.97,40.97,9600.0,29.9772,29.9772,29.9626,29.9626,9600.0
2009-10-08 12:00:00,40.98,40.98,40.95,40.95,4800.0,29.9699,29.9699,29.948,29.948,4800.0
2009-10-08 12:05:00,40.95,40.96,40.95,40.95,2600.0,29.948,29.9553,29.948,29.948,2600.0
2009-10-08 12:10:00,40.96,40.97,40.95,40.96,11800.0,29.9553,29.9626,29.948,29.9553,11800.0
2009-10-08 12:15:00,40.95,40.96,40.94,40.94,15600.0,29.948,29.9553,29.9407,29.9407,15600.0
2009-10-08 12:20:00,40.94,40.94,40.92,40.92,13400.0,29.9407,29.9407,29.926,29.926,13400.0
2009-10-08 12:25:00,40.93,40.96,40.92,40.93,16300.0,29.9333,29.9553,29.926,29.9333,16300.0
2009-10-08 12:30:00,40.93,40.93,40.88,40.88,6400.0,29.9333,29.9333,29.8968,29.8968,6400.0
2009-10-08 12:35:00,40.89,40.89,40.88,40.88,4200.0,29.9041,29.9041,29.8968,29.8968,4200.0
2009-10-08 12:40:00,40.89,40.93,40.87,40.93,20400.0,29.9041,29.9333,29.8895,29.9333,20400.0
2009-10-08 12:45:00,40.92,40.93,40.91,40.91,3000.0,29.926,29.9333,29.9187,29.9187,3000.0
2009-10-08 12:50:00,40.92,40.92,40.91,40.91,4400.0,29.926,29.926,29.9187,29.9187,4400.0
2009-10-08 12:55:00,40.91,40.91,40.89,40.89,7300.0,29.9187,29.9187,29.9041,29.9041,7300.0
2009-10-08 13:00:00,40.89,40.9,40.87,40.88,13700.0,29.9041,29.9114,29.8895,29.8968,13700.0
2009-10-08 13:05:00,40.88,40.91,40.88,40.91,9600.0,29.8968,29.9187,29.8968,29.9187,9600.0
2009-10-08 13:10:00,40.91,40.91,40.87,40.88,7600.0,29.9187,29.9187,29.8895,29.8968,7600.0
2009-10-08 13:15:00,40.88,40.9,40.86,40.9,13100.0,29.8968,29.9114,29.8822,29.9114,13100.0
2009-10-08 13:20:00,40.9,40.9,40.89,40.89,5300.0,29.9114,29.9114,29.9041,29.9041,5300.0
2009-10-08 13:25:00,40.9,40.9,40.88,40.88,10500.0,29.9114,29.9114,29.8968,29.8968,10500.0
2009-10-08 13:30:00,40.88,40.89,40.88,40.88,13200.0,29.8968,29.9041,29.8968,29.8968,13200.0
2009-10-08 13:35:00,40.88,40.88,40.83,40.83,8700.0,29.8968,29.8968,29.8602,29.8602,8700.0
2009-10-08 13:40:00,40.83,40.89,40.82,40.86,20300.0,29.8602,29.9041,29.8529,29.8822,20300.0
2009-10-08 13:45:00,40.86,40.87,40.82,40.82,6600.0,29.8822,29.8895,29.8529,29.8529,6600.0
2009-10-08 13:50:00,40.83,40.83,40.82,40.82,4300.0,29.8602,29.8602,29.8529,29.8529,4300.0
2009-10-08 13:55:00,40.83,40.84,40.82,40.84,13300.0,29.8602,29.8675,29.8529,29.8675,13300.0
2009-10-08 14:00:00,40.84,40.84,40.83,40.84,4400.0,29.8675,29.8675,29.8602,29.8675,4400.0
2009-10-08 14:05:00,40.83,40.84,40.83,40.84,7500.0,29.8602,29.8675,29.8602,29.8675,7500.0
2009-10-08 14:10:00,40.84,40.84,40.82,40.83,10800.0,29.8675,29.8675,29.8529,29.8602,10800.0
2009-10-08 14:15:00,40.83,40.85,40.83,40.84,17400.0,29.8602,29.8748,29.8602,29.8675,17400.0
2009-10-08 14:20:00,40.84,40.89,40.83,40.88,17100.0,29.8675,29.9041,29.8602,29.8968,17100.0
2009-10-08 14:25:00,40.88,40.88,40.83,40.84,24400.0,29.8968,29.8968,29.8602,29.8675,24400.0
2009-10-08 14:30:00,40.83,40.84,40.81,40.82,11500.0,29.8602,29.8675,29.8456,29.8529,11500.0
2009-10-08 14:35:00,40.82,40.83,40.82,40.83,15100.0,29.8529,29.8602,29.8529,29.8602,15100.0
2009-10-08 14:40:00,40.83,40.83,40.81,40.82,14100.0,29.8602,29.8602,29.8456,29.8529,14100.0
2009-10-08 14:45:00,40.81,40.82,40.81,40.81,9100.0,29.8456,29.8529,29.8456,29.8456,9100.0
2009-10-08 14:50:00,40.81,40.82,40.81,40.82,13500.0,29.8456,29.8529,29.8456,29.8529,13500.0
2009-10-08 14:55:00,40.81,40.82,40.77,40.78,19600.0,29.8456,29.8529,29.8163,29.8236,19600.0
2009-10-08 15:00:00,40.78,40.83,40.78,40.83,27700.0,29.8236,29.8602,29.8236,29.8602,27700.0
2009-10-08 15:05:00,40.83,40.85,40.83,40.84,12600.0,29.8602,29.8748,29.8602,29.8675,12600.0
2009-10-08 15:10:00,40.85,40.85,40.84,40.84,15400.0,29.8748,29.8748,29.8675,29.8675,15400.0
2009-10-08 15:15:00,40.85,40.85,40.84,40.84,10300.0,29.8748,29.8748,29.8675,29.8675,10300.0
2009-10-08 15:20:00,40.84,40.85,40.84,40.85,16100.0,29.8675,29.8748,29.8675,29.8748,16100.0
2009-10-08 15:25:00,40.84,40.85,40.82,40.83,23700.0,29.8675,29.8748,29.8529,29.8602,23700.0
2009-10-08 15:30:00,40.83,40.83,40.79,40.8,18400.0,29.8602,29.8602,29.831,29.8383,18400.0
2009-10-08 15:35:00,40.8,40.81,40.78,40.8,25200.0,29.8383,29.8456,29.8236,29.8383,25200.0
2009-10-08 15:40:00,40.79,40.83,40.79,40.83,14800.0,29.831,29.8602,29.831,29.8602,14800.0
2009-10-08 15:45:00,40.83,40.88,40.82,40.88,43500.0,29.8602,29.8968,29.8529,29.8968,43500.0
2009-10-08 15:50:00,40.87,40.88,40.86,40.87,37600.0,29.8895,29.8968,29.8822,29.8895,37600.0
2009-10-08 15:55:00,40.87,40.9,40.86,40.89,76100.0,29.8895,29.9114,29.8822,29.9041,76100.0
2009-10-09 09:30:00,40.93,41.05,40.84,40.89,31200.0,29.9333,30.0211,29.8675,29.9041,31200.0
2009-10-09 09:35:00,40.91,40.99,40.91,40.94,7900.0,29.9187,29.9772,29.9187,29.9407,7900.0
2009-10-09 09:40:00,40.94,40.94,40.84,40.88,12100.0,29.9407,29.9407,29.8675,29.8968,12100.0
2009-10-09 09:45:00,40.9,40.91,40.81,40.81,8900.0,29.9114,29.9187,29.8456,29.8456,8900.0
2009-10-09 09:50:00,40.84,40.87,40.82,40.87,8200.0,29.8675,29.8895,29.8529,29.8895,8200.0
2009-10-09 09:55:00,40.87,40.91,40.87,40.9,10500.0,29.8895,29.9187,29.8895,29.9114,10500.0
2009-10-09 10:00:00,40.91,40.91,40.9,40.9,5200.0,29.9187,29.9187,29.9114,29.9114,5200.0
2009-10-09 10:05:00,40.9,40.95,40.9,40.94,14900.0,29.9114,29.948,29.9114,29.9407,14900.0
2009-10-09 10:10:00,40.94,40.95,40.94,40.94,8900.0,29.9407,29.948,29.9407,29.9407,8900.0
2009-10-09 10:15:00,40.95,40.97,40.84,40.84,23200.0,29.948,29.9626,29.8675,29.8675,23200.0
2009-10-09 10:20:00,40.84,40.93,40.84,40.92,8300.0,29.8675,29.9333,29.8675,29.926,8300.0
2009-10-09 10:25:00,40.92,40.95,40.91,40.95,6800.0,29.926,29.948,29.9187,29.948,6800.0
2009-10-09 10:30:00,40.95,40.95,40.92,40.92,11200.0,29.948,29.948,29.926,29.926,11200.0
2009-10-09 10:35:00,40.92,40.92,40.9,40.91,6000.0,29.926,29.926,29.9114,29.9187,6000.0
2009-10-09 10:40:00,40.91,40.91,40.89,40.89,12300.0,29.9187,29.9187,29.9041,29.9041,12300.0
2009-10-09 10:45:00,40.89,40.9,40.86,40.88,10200.0,29.9041,29.9114,29.8822,29.8968,10200.0
2009-10-09 10:50:00,40.89,40.9,40.86,40.9,16700.0,29.9041,29.9114,29.8822,29.9114,16700.0
2009-10-09 10:55:00,40.92,40.93,40.9,40.92,13200.0,29.926,29.9333,29.9114,29.926,13200.0
2009-10-09 11:00:00,40.92,40.93,40.89,40.93,10400.0,29.926,29.9333,29.9041,29.9333,10400.0
2009-10-09 11:05:00,40.93,40.97,40.93,40.97,10800.0,29.9333,29.9626,29.9333,29.9626,10800.0
2009-10-09 11:10:00,40.97,41.01,40.97,41.0,11500.0,29.9626,29.9919,29.9626,29.9845,11500.0
2009-10-09 11:15:00,41.01,41.01,40.98,41.01,8600.0,29.9919,29.9919,29.9699,29.9919,8600.0
2009-10-09 11:20:00,41.02,41.1,41.02,41.09,14200.0,29.9992,30.0577,29.9992,30.0504,14200.0
2009-10-09 11:25:00,41.09,41.11,41.08,41.1,10800.0,30.0504,30.065,30.043,30.0577,10800.0
2009-10-09 11:30:00,41.1,41.14,41.1,41.12,13700.0,30.0577,30.0869,30.0577,30.0723,13700.0
2009-10-09 11:35:00,41.11,41.12,41.1,41.11,6600.0,30.065,30.0723,30.0577,30.065,6600.0
2009-10-09 11:40:00,41.1,41.14,41.1,41.13,5800.0,30.0577,30.0869,30.0577,30.0796,5800.0
2009-10-09 11:45:00,41.13,41.18,41.13,41.17,14000.0,30.0796,30.1162,30.0796,30.1089,14000.0
2009-10-09 11:50:00,41.17,41.19,41.16,41.19,12900.0,30.1089,30.1235,30.1016,30.1235,12900.0
2009-10-09 11:55:00,41.2,41.21,41.17,41.21,10500.0,30.1308,30.1381,30.1089,30.1381,10500.0
2009-10-09 12:00:00,41.2,41.21,41.19,41.19,5100.0,30.1308,30.1381,30.1235,30.1235,5100.0
2009-10-09 12:05:00,41.19,41.19,41.15,41.15,16300.0,30.1235,30.1235,30.0942,30.0942,16300.0
2009-10-09 12:10:00,41.15,41.15,41.13,41.13,12300.0,30.0942,30.0942,30.0796,30.0796,12300.0
2009-10-09 12:15:00,41.14,41.17,41.13,41.17,8800.0,30.0869,30.1089,30.0796,30.1089,8800.0
2009-10-09 12:20:00,41.17,41.17,41.15,41.15,9800.0,30.1089,30.1089,30.0942,30.0942,9800.0
2009-10-09 12:25:00,41.15,41.17,41.15,41.17,6900.0,30.0942,30.1089,30.0942,30.1089,6900.0
2009-10-09 12:30:00,41.17,41.18,41.17,41.18,15200.0,30.1089,30.1162,30.1089,30.1162,15200.0
2009-10-09 12:35:00,41.18,41.19,41.18,41.18,4700.0,30.1162,30.1235,30.1162,30.1162,4700.0
2009-10-09 12:40:00,41.18,41.19,41.18,41.18,2100.0,30.1162,30.1235,30.1162,30.1162,2100.0
2009-10-09 12:45:00,41.19,41.21,41.18,41.2,10400.0,30.1235,30.1381,30.1162,30.1308,10400.0
2009-10-09 12:50:00,41.2,41.21,41.2,41.2,8000.0,30.1308,30.1381,30.1308,30.1308,8000.0
2009-10-09 12:55:00,41.2,41.21,41.2,41.21,2100.0,30.1308,30.1381,30.1308,30.1381,2100.0
2009-10-09 13:00:00,41.21,41.22,41.2,41.22,15500.0,30.1381,30.1454,30.1308,30.1454,15500.0
2009-10-09 13:05:00,41.22,41.24,41.21,41.23,17900.0,30.1454,30.1601,30.1381,30.1527,17900.0
2009-10-09 13:10:00,41.23,41.25,41.23,41.25,6800.0,30.1527,30.1674,30.1527,30.1674,6800.0
2009-10-09 13:15:00,41.25,41.3,41.24,41.28,25600.0,30.1674,30.2039,30.1601,30.1893,25600.0
2009-10-09 13:20:00,41.29,41.29,41.25,41.25,9100.0,30.1966,30.1966,30.1674,30.1674,9100.0
2009-10-09 13:25:00,41.25,41.25,41.22,41.23,3300.0,30.1674,30.1674,30.1454,30.1527,3300.0
2009-10-09 13:30:00,41.23,41.26,41.22,41.25,21700.0,30.1527,30.1747,30.1454,30.1674,21700.0
2009-10-09 13:35:00,41.25,41.3,41.24,41.3,20700.0,30.1674,30.2039,30.1601,30.2039,20700.0
2009-10-09 13:40:00,41.29,41.35,41.29,41.34,20400.0,30.1966,30.2405,30.1966,30.2332,20400.0
2009-10-09 13:45:00,41.34,41.38,41.33,41.37,27100.0,30.2332,30.2624,30.2259,30.2551,27100.0
2009-10-09 13:50:00,41.38,41.39,41.36,41.38,34800.0,30.2624,30.2698,30.2478,30.2624,34800.0
2009-10-09 13:55:00,41.38,41.38,41.37,41.37,18200.0,30.2624,30.2624,30.2551,30.2551,18200.0
2009-10-09 14:00:00,41.38,41.39,41.37,41.38,17500.0,30.2624,30.2698,30.2551,30.2624,17500.0
2009-10-09 14:05:00,41.38,41.38,41.35,41.36,43200.0,30.2624,30.2624,30.2405,30.2478,43200.0
2009-10-09 14:10:00,41.37,41.4,41.36,41.38,22100.0,30.2551,30.2771,30.2478,30.2624,22100.0
2009-10-09 14:15:00,41.38,41.43,41.37,41.37,31400.0,30.2624,30.299,30.2551,30.2551,31400.0
2009-10-09 14:20:00,41.37,41.37,41.36,41.37,9900.0,30.2551,30.2551,30.2478,30.2551,9900.0
2009-10-09 14:25:00,41.37,41.42,41.36,41.37,32500.0,30.2551,30.2917,30.2478,30.2551,32500.0
2009-10-09 14:30:00,41.37,41.39,41.37,41.38,19200.0,30.2551,30.2698,30.2551,30.2624,19200.0
2009-10-09 14:35:00,41.38,41.39,41.36,41.39,26400.0,30.2624,30.2698,30.2478,30.2698,26400.0
2009-10-09 14:40:00,41.4,41.4,41.36,41.36,21900.0,30.2771,30.2771,30.2478,30.2478,21900.0
2009-10-09 14:45:00,41.36,41.37,41.31,41.31,21400.0,30.2478,30.2551,30.2113,30.2113,21400.0
2009-10-09 14:50:00,41.31,41.32,41.3,41.31,14700.0,30.2113,30.2186,30.2039,30.2113,14700.0
2009-10-09 14:55:00,41.31,41.31,41.23,41.23,29600.0,30.2113,30.2113,30.1527,30.1527,29600.0
2009-10-09 15:00:00,41.23,41.25,41.22,41.22,28800.0,30.1527,30.1674,30.1454,30.1454,28800.0
2009-10-09 15:05:00,41.22,41.24,41.19,41.2,40000.0,30.1454,30.1601,30.1235,30.1308,40000.0
2009-10-09 15:10:00,41.2,41.22,41.17,41.17,30700.0,30.1308,30.1454,30.1089,30.1089,30700.0
2009-10-09 15:15:00,41.18,41.27,41.17,41.27,61400.0,30.1162,30.182,30.1089,30.182,61400.0
2009-10-09 15:20:00,41.27,41.3,41.26,41.29,19500.0,30.182,30.2039,30.1747,30.1966,19500.0
2009-10-09 15:25:00,41.29,41.33,41.28,41.3,48000.0,30.1966,30.2259,30.1893,30.2039,48000.0
2009-10-09 15:30:00,41.3,41.3,41.26,41.26,21400.0,30.2039,30.2039,30.1747,30.1747,21400.0
2009-10-09 15:35:00,41.26,41.27,41.23,41.24,40500.0,30.1747,30.182,30.1527,30.1601,40500.0
2009-10-09 15:40:00,41.23,41.27,41.21,41.27,36800.0,30.1527,30.182,30.1381,30.182,36800.0
2009-10-09 15:45:00,41.27,41.3,41.27,41.28,57200.0,30.182,30.2039,30.182,30.1893,57200.0
2009-10-09 15:50:00,41.27,41.27,41.2,41.2,52700.0,30.182,30.182,30.1308,30.1308,52700.0
2009-10-09 15:55:00,41.2,41.28,41.19,41.27,116100.0,30.1308,30.1893,30.1235,30.182,116100.0
2009-10-12 09:30:00,41.95,42.2,41.77,42.07,101700.0,30.6793,30.8621,30.5477,30.7671,101700.0
2009-10-12 09:35:00,42.08,42.08,41.9,41.9,42000.0,30.7744,30.7744,30.6427,30.6427,42000.0
2009-10-12 09:40:00,41.91,41.96,41.81,41.81,40500.0,30.65,30.6866,30.5769,30.5769,40500.0
2009-10-12 09:45:00,41.82,41.82,41.77,41.81,17500.0,30.5842,30.5842,30.5477,30.5769,17500.0
2009-10-12 09:50:00,41.82,42.0,41.81,42.0,30000.0,30.5842,30.7159,30.5769,30.7159,30000.0
2009-10-12 09:55:00,42.01,42.07,42.01,42.07,19300.0,30.7232,30.7671,30.7232,30.7671,19300.0
2009-10-12 10:00:00,42.06,42.07,41.97,42.0,22000.0,30.7597,30.7671,30.6939,30.7159,22000.0
2009-10-12 10:05:00,41.99,42.02,41.99,42.02,20600.0,30.7086,30.7305,30.7086,30.7305,20600.0
2009-10-12 10:10:00,42.02,42.03,41.98,41.98,13300.0,30.7305,30.7378,30.7012,30.7012,13300.0
2009-10-12 10:15:00,41.98,41.99,41.94,41.94,14800.0,30.7012,30.7086,30.672,30.672,14800.0
2009-10-12 10:20:00,41.94,41.97,41.93,41.96,42300.0,30.672,30.6939,30.6647,30.6866,42300.0
2009-10-12 10:25:00,41.95,41.96,41.94,41.95,27300.0,30.6793,30.6866,30.672,30.6793,27300.0
2009-10-12 10:30:00,41.96,41.99,41.95,41.98,14000.0,30.6866,30.7086,30.6793,30.7012,14000.0
2009-10-12 10:35:00,41.98,42.03,41.98,42.01,21300.0,30.7012,30.7378,30.7012,30.7232,21300.0
2009-10-12 10:40:00,42.0,42.02,41.97,41.97,11300.0,30.7159,30.7305,30.6939,30.6939,11300.0
2009-10-12 10:45:00,41.97,41.99,41.96,41.97,49300.0,30.6939,30.7086,30.6866,30.6939,49300.0
2009-10-12 10:50:00,41.97,41.98,41.96,41.96,5800.0,30.6939,30.7012,30.6866,30.6866,5800.0
2009-10-12 10:55:00,41.96,41.97,41.88,41.88,15300.0,30.6866,30.6939,30.6281,30.6281,15300.0
2009-10-12 11:00:00,41.88,41.88,41.84,41.85,35500.0,30.6281,30.6281,30.5989,30.6062,35500.0
2009-10-12 11:05:00,41.84,41.9,41.84,41.89,14100.0,30.5989,30.6427,30.5989,30.6354,14100.0
2009-10-12 11:10:00,41.89,41.89,41.88,41.88,5600.0,30.6354,30.6354,30.6281,30.6281,5600.0
2009-10-12 11:15:00,41.89,41.89,41.82,41.82,9600.0,30.6354,30.6354,30.5842,30.5842,9600.0
2009-10-12 11:20:00,41.82,41.83,41.8,41.81,9500.0,30.5842,30.5915,30.5696,30.5769,9500.0
2009-10-12 11:25:00,41.8,41.81,41.78,41.78,8000.0,30.5696,30.5769,30.555,30.555,8000.0
2009-10-12 11:30:00,41.79,41.81,41.78,41.81,17500.0,30.5623,30.5769,30.555,30.5769,17500.0
2009-10-12 11:35:00,41.81,41.87,41.81,41.86,12200.0,30.5769,30.6208,30.5769,30.6135,12200.0
2009-10-12 11:40:00,41.86,41.88,41.86,41.87,23900.0,30.6135,30.6281,30.6135,30.6208,23900.0
2009-10-12 11:45:00,41.88,41.88,41.86,41.86,8500.0,30.6281,30.6281,30.6135,30.6135,8500.0
2009-10-12 11:50:00,41.87,41.9,41.86,41.86,22600.0,30.6208,30.6427,30.6135,30.6135,22600.0
2009-10-12 11:55:00,41.87,41.91,41.86,41.88,29200.0,30.6208,30.65,30.6135,30.6281,29200.0
2009-10-12 12:00:00,41.89,41.89,41.88,41.88,7200.0,30.6354,30.6354,30.6281,30.6281,7200.0
2009-10-12 12:05:00,41.89,41.89,41.88,41.88,5900.0,30.6354,30.6354,30.6281,30.6281,5900.0
2009-10-12 12:10:00,41.89,41.89,41.88,41.88,5300.0,30.6354,30.6354,30.6281,30.6281,5300.0
2009-10-12 12:15:00,41.88,41.89,41.86,41.87,28900.0,30.6281,30.6354,30.6135,30.6208,28900.0
2009-10-12 12:20:00,41.87,41.89,41.84,41.88,20500.0,30.6208,30.6354,30.5989,30.6281,20500.0
2009-10-12 12:25:00,41.88,41.89,41.87,41.87,9300.0,30.6281,30.6354,30.6208,30.6208,9300.0
2009-10-12 12:30:00,41.87,41.88,41.85,41.86,9200.0,30.6208,30.6281,30.6062,30.6135,9200.0
2009-10-12 12:35:00,41.85,41.86,41.85,41.85,8300.0,30.6062,30.6135,30.6062,30.6062,8300.0
2009-10-12 12:40:00,41.85,41.86,41.85,41.85,5500.0,30.6062,30.6135,30.6062,30.6062,5500.0
2009-10-12 12:45:00,41.85,41.86,41.85,41.86,5100.0,30.6062,30.6135,30.6062,30.6135,5100.0
2009-10-12 12:50:00,41.85,41.86,41.82,41.83,11400.0,30.6062,30.6135,30.5842,30.5915,11400.0
2009-10-12 12:55:00,41.83,41.83,41.82,41.82,13500.0,30.5915,30.5915,30.5842,30.5842,13500.0
2009-10-12 13:00:00,41.83,41.83,41.82,41.83,8400.0,30.5915,30.5915,30.5842,30.5915,8400.0
2009-10-12 13:05:00,41.82,41.82,41.78,41.78,15300.0,30.5842,30.5842,30.555,30.555,15300.0
2009-10-12 13:10:00,41.78,41.78,41.77,41.77,9500.0,30.555,30.555,30.5477,30.5477,9500.0
2009-10-12 13:15:00,41.78,41.78,41.77,41.78,5300.0,30.555,30.555,30.5477,30.555,5300.0
2009-10-12 13:20:00,41.77,41.78,41.75,41.76,13500.0,30.5477,30.555,30.533,30.5404,13500.0
2009-10-12 13:25:00,41.76,41.8,41.76,41.79,21200.0,30.5404,30.5696,30.5404,30.5623,21200.0
2009-10-12 13:30:00,41.79,41.84,41.79,41.84,10700.0,30.5623,30.5989,30.5623,30.5989,10700.0
2009-10-12 13:35:00,41.84,41.88,41.84,41.88,21800.0,30.5989,30.6281,30.5989,30.6281,21800.0
2009-10-12 13:40:00,41.88,41.89,41.87,41.88,17700.0,30.6281,30.6354,30.6208,30.6281,17700.0
2009-10-12 13:45:00,41.88,41.88,41.87,41.87,6200.0,30.6281,30.6281,30.6208,30.6208,6200.0
2009-10-12 13:50:00,41.87,41.88,41.87,41.87,15300.0,30.6208,30.6281,30.6208,30.6208,15300.0
2009-10-12 13:55:00,41.87,41.88,41.87,41.87,10800.0,30.6208,30.6281,30.6208,30.6208,10800.0
2009-10-12 14:00:00,41.87,41.88,41.85,41.85,20400.0,30.6208,30.6281,30.6062,30.6062,20400.0
2009-10-12 14:05:00,41.85,41.86,41.83,41.83,13400.0,30.6062,30.6135,30.5915,30.5915,13400.0
2009-10-12 14:10:00,41.83,41.84,41.81,41.81,6800.0,30.5915,30.5989,30.5769,30.5769,6800.0
2009-10-12 14:15:00,41.81,41.82,41.75,41.76,19300.0,30.5769,30.5842,30.533,30.5404,19300.0
2009-10-12 14:20:00,41.75,41.76,41.66,41.66,30300.0,30.533,30.5404,30.4672,30.4672,30300.0
2009-10-12 14:25:00,41.66,41.71,41.65,41.69,51200.0,30.4672,30.5038,30.4599,30.4892,51200.0
2009-10-12 14:30:00,41.69,41.71,41.69,41.7,10500.0,30.4892,30.5038,30.4892,30.4965,10500.0
2009-10-12 14:35:00,41.7,41.73,41.69,41.73,14900.0,30.4965,30.5184,30.4892,30.5184,14900.0
2009-10-12 14:40:00,41.74,41.8,41.74,41.79,30600.0,30.5257,30.5696,30.5257,30.5623,30600.0
2009-10-12 14:45:00,41.78,41.79,41.78,41.79,4900.0,30.555,30.5623,30.555,30.5623,4900.0
2009-10-12 14:50:00,41.79,41.79,41.76,41.76,12700.0,30.5623,30.5623,30.5404,30.5404,12700.0
2009-10-12 14:55:00,41.76,41.83,41.75,41.81,26400.0,30.5404,30.5915,30.533,30.5769,26400.0
2009-10-12 15:00:00,41.83,41.85,41.82,41.82,16000.0,30.5915,30.6062,30.5842,30.5842,16000.0
2009-10-12 15:05:00,41.83,41.83,41.81,41.81,6600.0,30.5915,30.5915,30.5769,30.5769,6600.0
2009-10-12 15:10:00,41.81,41.81,41.76,41.76,16800.0,30.5769,30.5769,30.5404,30.5404,16800.0
2009-10-12 15:15:00,41.76,41.76,41.74,41.74,12100.0,30.5404,30.5404,30.5257,30.5257,12100.0
2009-10-12 15:20:00,41.74,41.77,41.72,41.77,37000.0,30.5257,30.5477,30.5111,30.5477,37000.0
2009-10-12 15:25:00,41.76,41.77,41.74,41.76,16600.0,30.5404,30.5477,30.5257,30.5404,16600.0
2009-10-12 15:30:00,41.76,41.78,41.75,41.77,23300.0,30.5404,30.555,30.533,30.5477,23300.0
2009-10-12 15:35:00,41.77,41.78,41.74,41.74,25900.0,30.5477,30.555,30.5257,30.5257,25900.0
2009-10-12 15:40:00,41.74,41.8,41.74,41.8,33200.0,30.5257,30.5696,30.5257,30.5696,33200.0
2009-10-12 15:45:00,41.81,41.85,41.8,41.84,44600.0,30.5769,30.6062,30.5696,30.5989,44600.0
2009-10-12 15:50:00,41.84,41.85,41.83,41.85,42100.0,30.5989,30.6062,30.5915,30.6062,42100.0
2009-10-12 15:55:00,41.85,41.85,41.84,41.85,70300.0,30.6062,30.6062,30.5989,30.6062,70300.0
2009-10-13 09:30:00,41.88,41.88,41.68,41.77,25400.0,30.6281,30.6281,30.4818,30.5477,25400.0
2009-10-13 09:35:00,41.75,41.75,41.58,41.65,34100.0,30.533,30.533,30.4087,30.4599,34100.0
2009-10-13 09:40:00,41.66,41.75,41.63,41.69,13300.0,30.4672,30.533,30.4453,30.4892,13300.0
2009-10-13 09:45:00,41.69,41.77,41.68,41.72,18600.0,30.4892,30.5477,30.4818,30.5111,18600.0
2009-10-13 09:50:00,41.71,41.71,41.58,41.58,10000.0,30.5038,30.5038,30.4087,30.4087,10000.0
2009-10-13 09:55:00,41.57,41.68,41.56,41.65,18800.0,30.4014,30.4818,30.3941,30.4599,18800.0
2009-10-13 10:00:00,41.64,41.65,41.6,41.64,26300.0,30.4526,30.4599,30.4233,30.4526,26300.0
2009-10-13 10:05:00,41.65,41.65,41.58,41.59,13800.0,30.4599,30.4599,30.4087,30.416,13800.0
2009-10-13 10:10:00,41.59,41.64,41.58,41.59,12100.0,30.416,30.4526,30.4087,30.416,12100.0
2009-10-13 10:15:00,41.59,41.71,41.59,41.7,12600.0,30.416,30.5038,30.416,30.4965,12600.0
2009-10-13 10:20:00,41.71,41.72,41.69,41.7,12600.0,30.5038,30.5111,30.4892,30.4965,12600.0
2009-10-13 10:25:00,41.69,41.73,41.69,41.72,5400.0,30.4892,30.5184,30.4892,30.5111,5400.0
2009-10-13 10:30:00,41.72,41.72,41.65,41.65,14800.0,30.5111,30.5111,30.4599,30.4599,14800.0
2009-10-13 10:35:00,41.65,41.66,41.61,41.62,10400.0,30.4599,30.4672,30.4307,30.438,10400.0
2009-10-13 10:40:00,41.61,41.69,41.6,41.67,11800.0,30.4307,30.4892,30.4233,30.4745,11800.0
2009-10-13 10:45:00,41.66,41.67,41.61,41.62,2100.0,30.4672,30.4745,30.4307,30.438,2100.0
2009-10-13 10:50:00,41.62,41.62,41.59,41.59,6400.0,30.438,30.438,30.416,30.416,6400.0
2009-10-13 10:55:00,41.6,41.64,41.59,41.62,8400.0,30.4233,30.4526,30.416,30.438,8400.0
2009-10-13 11:00:00,41.62,41.62,41.6,41.6,5900.0,30.438,30.438,30.4233,30.4233,5900.0
2009-10-13 11:05:00,41.6,41.62,41.56,41.56,6000.0,30.4233,30.438,30.3941,30.3941,6000.0
2009-10-13 11:10:00,41.56,41.59,41.54,41.58,12400.0,30.3941,30.416,30.3795,30.4087,12400.0
2009-10-13 11:15:00,41.59,41.59,41.52,41.52,12500.0,30.416,30.416,30.3648,30.3648,12500.0
2009-10-13 11:20:00,41.53,41.54,41.49,41.51,17100.0,30.3721,30.3795,30.3429,30.3575,17100.0
2009-10-13 11:25:00,41.51,41.51,41.48,41.49,15400.0,30.3575,30.3575,30.3356,30.3429,15400.0
2009-10-13 11:30:00,41.48,41.5,41.47,41.47,9900.0,30.3356,30.3502,30.3283,30.3283,9900.0
2009-10-13 11:35:00,41.47,41.49,41.45,41.48,14400.0,30.3283,30.3429,30.3136,30.3356,14400.0
2009-10-13 11:40:00,41.48,41.59,41.48,41.59,16900.0,30.3356,30.416,30.3356,30.416,16900.0
2009-10-13 11:45:00,41.58,41.6,41.56,41.59,11700.0,30.4087,30.4233,30.3941,30.416,11700.0
2009-10-13 11:50:00,41.6,41.64,41.6,41.61,9300.0,30.4233,30.4526,30.4233,30.4307,9300.0
2009-10-13 11:55:00,41.61,41.62,41.56,41.56,6800.0,30.4307,30.438,30.3941,30.3941,6800.0
2009-10-13 12:00:00,41.57,41.59,41.57,41.59,5000.0,30.4014,30.416,30.4014,30.416,5000.0
2009-10-13 12:05:00,41.59,41.6,41.59,41.59,5400.0,30.416,30.4233,30.416,30.416,5400.0
2009-10-13 12:10:00,41.59,41.59,41.55,41.58,33300.0,30.416,30.416,30.3868,30.4087,33300.0
2009-10-13 12:15:00,41.57,41.58,41.56,41.57,18600.0,30.4014,30.4087,30.3941,30.4014,18600.0
2009-10-13 12:20:00,41.57,41.58,41.5,41.5,17000.0,30.4014,30.4087,30.3502,30.3502,17000.0
2009-10-13 12:25:00,41.5,41.51,41.49,41.49,7400.0,30.3502,30.3575,30.3429,30.3429,7400.0
2009-10-13 12:30:00,41.49,41.5,41.48,41.49,8200.0,30.3429,30.3502,30.3356,30.3429,8200.0
2009-10-13 12:35:00,41.49,41.49,41.47,41.47,7100.0,30.3429,30.3429,30.3283,30.3283,7100.0
2009-10-13 12:40:00,41.47,41.48,41.45,41.45,13000.0,30.3283,30.3356,30.3136,30.3136,13000.0
2009-10-13 12:45:00,41.45,41.46,41.45,41.45,4200.0,30.3136,30.321,30.3136,30.3136,4200.0
2009-10-13 12:50:00,41.46,41.5,41.45,41.49,11500.0,30.321,30.3502,30.3136,30.3429,11500.0
2009-10-13 12:55:00,41.5,41.54,41.5,41.52,14500.0,30.3502,30.3795,30.3502,30.3648,14500.0
2009-10-13 13:00:00,41.51,41.52,41.48,41.49,16800.0,30.3575,30.3648,30.3356,30.3429,16800.0
2009-10-13 13:05:00,41.51,41.52,41.51,41.51,3400.0,30.3575,30.3648,30.3575,30.3575,3400.0
2009-10-13 13:10:00,41.51,41.52,41.5,41.5,7500.0,30.3575,30.3648,30.3502,30.3502,7500.0
2009-10-13 13:15:00,41.51,41.52,41.49,41.51,11400.0,30.3575,30.3648,30.3429,30.3575,11400.0
2009-10-13 13:20:00,41.52,41.52,41.51,41.51,6000.0,30.3648,30.3648,30.3575,30.3575,6000.0
2009-10-13 13:25:00,41.51,41.55,41.51,41.53,21200.0,30.3575,30.3868,30.3575,30.3721,21200.0
2009-10-13 13:30:00,41.54,41.58,41.5,41.57,46600.0,30.3795,30.4087,30.3502,30.4014,46600.0
2009-10-13 13:35:00,41.58,41.6,41.53,41.6,78500.0,30.4087,30.4233,30.3721,30.4233,78500.0
2009-10-13 13:40:00,41.6,41.6,41.56,41.56,10700.0,30.4233,30.4233,30.3941,30.3941,10700.0
2009-10-13 13:45:00,41.56,41.58,41.54,41.56,10500.0,30.3941,30.4087,30.3795,30.3941,10500.0
2009-10-13 13:50:00,41.55,41.58,41.55,41.57,6800.0,30.3868,30.4087,30.3868,30.4014,6800.0
2009-10-13 13:55:00,41.57,41.63,41.57,41.61,13200.0,30.4014,30.4453,30.4014,30.4307,13200.0
2009-10-13 14:00:00,41.61,41.63,41.6,41.61,16900.0,30.4307,30.4453,30.4233,30.4307,16900.0
2009-10-13 14:05:00,41.6,41.63,41.58,41.6,41200.0,30.4233,30.4453,30.4087,30.4233,41200.0
2009-10-13 14:10:00,41.59,41.62,41.59,41.59,7200.0,30.416,30.438,30.416,30.416,7200.0
2009-10-13 14:15:00,41.6,41.6,41.57,41.57,4000.0,30.4233,30.4233,30.4014,30.4014,4000.0
2009-10-13 14:20:00,41.57,41.58,41.55,41.57,8800.0,30.4014,30.4087,30.3868,30.4014,8800.0
2009-10-13 14:25:00,41.57,41.58,41.56,41.57,9300.0,30.4014,30.4087,30.3941,30.4014,9300.0
2009-10-13 14:30:00,41.56,41.57,41.56,41.56,4100.0,30.3941,30.4014,30.3941,30.3941,4100.0
2009-10-13 14:35:00,41.56,41.57,41.56,41.56,4200.0,30.3941,30.4014,30.3941,30.3941,4200.0
2009-10-13 14:40:00,41.56,41.59,41.56,41.58,12100.0,30.3941,30.416,30.3941,30.4087,12100.0
2009-10-13 14:45:00,41.57,41.59,41.56,41.58,16000.0,30.4014,30.416,30.3941,30.4087,16000.0
2009-10-13 14:50:00,41.57,41.62,41.56,41.57,14400.0,30.4014,30.438,30.3941,30.4014,14400.0
2009-10-13 14:55:00,41.57,41.57,41.56,41.56,6400.0,30.4014,30.4014,30.3941,30.3941,6400.0
2009-10-13 15:00:00,41.56,41.6,41.55,41.59,12100.0,30.3941,30.4233,30.3868,30.416,12100.0
2009-10-13 15:05:00,41.59,41.61,41.57,41.57,10200.0,30.416,30.4307,30.4014,30.4014,10200.0
2009-10-13 15:10:00,41.58,41.58,41.56,41.56,11800.0,30.4087,30.4087,30.3941,30.3941,11800.0
2009-10-13 15:15:00,41.56,41.61,41.56,41.6,17300.0,30.3941,30.4307,30.3941,30.4233,17300.0
2009-10-13 15:20:00,41.6,41.6,41.57,41.57,17400.0,30.4233,30.4233,30.4014,30.4014,17400.0
2009-10-13 15:25:00,41.58,41.58,41.51,41.51,17800.0,30.4087,30.4087,30.3575,30.3575,17800.0
2009-10-13 15:30:00,41.51,41.53,41.5,41.52,28100.0,30.3575,30.3721,30.3502,30.3648,28100.0
2009-10-13 15:35:00,41.53,41.56,41.48,41.48,36500.0,30.3721,30.3941,30.3356,30.3356,36500.0
2009-10-13 15:40:00,41.48,41.49,41.45,41.46,35200.0,30.3356,30.3429,30.3136,30.321,35200.0
2009-10-13 15:45:00,41.46,41.49,41.45,41.48,29400.0,30.321,30.3429,30.3136,30.3356,29400.0
2009-10-13 15:50:00,41.48,41.53,41.48,41.5,39300.0,30.3356,30.3721,30.3356,30.3502,39300.0
2009-10-13 15:55:00,41.49,41.56,41.48,41.55,78200.0,30.3429,30.3941,30.3356,30.3868,78200.0
2009-10-14 09:30:00,41.89,41.93,41.8,41.84,40300.0,30.6354,30.6647,30.5696,30.5989,40300.0
2009-10-14 09:35:00,41.85,41.88,41.79,41.83,33800.0,30.6062,30.6281,30.5623,30.5915,33800.0
2009-10-14 09:40:00,41.83,41.88,41.75,41.85,77500.0,30.5915,30.6281,30.533,30.6062,77500.0
2009-10-14 09:45:00,41.88,41.88,41.79,41.88,18800.0,30.6281,30.6281,30.5623,30.6281,18800.0
2009-10-14 09:50:00,41.88,41.88,41.85,41.85,10300.0,30.6281,30.6281,30.6062,30.6062,10300.0
2009-10-14 09:55:00,41.86,41.86,41.79,41.8,20400.0,30.6135,30.6135,30.5623,30.5696,20400.0
2009-10-14 10:00:00,41.79,41.8,41.68,41.71,20600.0,30.5623,30.5696,30.4818,30.5038,20600.0
2009-10-14 10:05:00,41.71,41.73,41.64,41.65,24200.0,30.5038,30.5184,30.4526,30.4599,24200.0
2009-10-14 10:10:00,41.65,41.68,41.63,41.64,23300.0,30.4599,30.4818,30.4453,30.4526,23300.0
2009-10-14 10:15:00,41.65,41.66,41.54,41.54,28900.0,30.4599,30.4672,30.3795,30.3795,28900.0
2009-10-14 10:20:00,41.55,41.57,41.47,41.49,38100.0,30.3868,30.4014,30.3283,30.3429,38100.0
2009-10-14 10:25:00,41.49,41.62,41.46,41.59,46800.0,30.3429,30.438,30.321,30.416,46800.0
2009-10-14 10:30:00,41.59,41.65,41.58,41.64,14200.0,30.416,30.4599,30.4087,30.4526,14200.0
2009-10-14 10:35:00,41.64,41.7,41.64,41.65,5600.0,30.4526,30.4965,30.4526,30.4599,5600.0
2009-10-14 10:40:00,41.65,41.69,41.63,41.66,7400.0,30.4599,30.4892,30.4453,30.4672,7400.0
2009-10-14 10:45:00,41.66,41.76,41.65,41.71,12300.0,30.4672,30.5404,30.4599,30.5038,12300.0
2009-10-14 10:50:00,41.72,41.72,41.71,41.72,5900.0,30.5111,30.5111,30.5038,30.5111,5900.0
2009-10-14 10:55:00,41.72,41.8,41.72,41.75,7800.0,30.5111,30.5696,30.5111,30.533,7800.0
2009-10-14 11:00:00,41.75,41.76,41.72,41.74,6500.0,30.533,30.5404,30.5111,30.5257,6500.0
2009-10-14 11:05:00,41.74,41.75,41.63,41.63,8600.0,30.5257,30.533,30.4453,30.4453,8600.0
2009-10-14 11:10:00,41.65,41.66,41.61,41.62,10200.0,30.4599,30.4672,30.4307,30.438,10200.0
2009-10-14 11:15:00,41.61,41.62,41.56,41.57,6500.0,30.4307,30.438,30.3941,30.4014,6500.0
2009-10-14 11:20:00,41.57,41.6,41.5,41.5,181900.0,30.4014,30.4233,30.3502,30.3502,181900.0
2009-10-14 11:25:00,41.51,41.63,41.5,41.6,13500.0,30.3575,30.4453,30.3502,30.4233,13500.0
2009-10-14 11:30:00,41.61,41.63,41.58,41.59,9400.0,30.4307,30.4453,30.4087,30.416,9400.0
2009-10-14 11:35:00,41.6,41.65,41.6,41.64,5500.0,30.4233,30.4599,30.4233,30.4526,5500.0
2009-10-14 11:40:00,41.65,41.72,41.65,41.72,30200.0,30.4599,30.5111,30.4599,30.5111,30200.0
2009-10-14 11:45:00,41.72,41.77,41.71,41.76,16300.0,30.5111,30.5477,30.5038,30.5404,16300.0
2009-10-14 11:50:00,41.76,41.83,41.76,41.81,19100.0,30.5404,30.5915,30.5404,30.5769,19100.0
2009-10-14 11:55:00,41.82,41.82,41.76,41.78,17800.0,30.5842,30.5842,30.5404,30.555,17800.0
2009-10-14 12:00:00,41.79,41.83,41.79,41.8,26200.0,30.5623,30.5915,30.5623,30.5696,26200.0
2009-10-14 12:05:00,41.8,41.81,41.79,41.79,18200.0,30.5696,30.5769,30.5623,30.5623,18200.0
2009-10-14 12:10:00,41.8,41.81,41.76,41.77,22800.0,30.5696,30.5769,30.5404,30.5477,22800.0
2009-10-14 12:15:00,41.78,41.79,41.71,41.71,24500.0,30.555,30.5623,30.5038,30.5038,24500.0
2009-10-14 12:20:00,41.72,41.78,41.71,41.78,15600.0,30.5111,30.555,30.5038,30.555,15600.0
2009-10-14 12:25:00,41.78,41.81,41.72,41.73,20700.0,30.555,30.5769,30.5111,30.5184,20700.0
2009-10-14 12:30:00,41.74,41.74,41.72,41.73,10000.0,30.5257,30.5257,30.5111,30.5184,10000.0
2009-10-14 12:35:00,41.74,41.74,41.72,41.72,10500.0,30.5257,30.5257,30.5111,30.5111,10500.0
2009-10-14 12:40:00,41.73,41.76,41.72,41.76,8000.0,30.5184,30.5404,30.5111,30.5404,8000.0
2009-10-14 12:45:00,41.76,41.79,41.75,41.78,8600.0,30.5404,30.5623,30.533,30.555,8600.0
2009-10-14 12:50:00,41.78,41.79,41.76,41.76,14700.0,30.555,30.5623,30.5404,30.5404,14700.0
2009-10-14 12:55:00,41.77,41.78,41.75,41.78,10400.0,30.5477,30.555,30.533,30.555,10400.0
2009-10-14 13:00:00,41.79,41.79,41.78,41.79,8100.0,30.5623,30.5623,30.555,30.5623,8100.0
2009-10-14 13:05:00,41.79,41.8,41.78,41.79,9200.0,30.5623,30.5696,30.555,30.5623,9200.0
2009-10-14 13:10:00,41.8,41.82,41.79,41.8,36400.0,30.5696,30.5842,30.5623,30.5696,36400.0
2009-10-14 13:15:00,41.8,41.81,41.79,41.8,7600.0,30.5696,30.5769,30.5623,30.5696,7600.0
2009-10-14 13:20:00,41.8,41.82,41.78,41.79,14200.0,30.5696,30.5842,30.555,30.5623,14200.0
2009-10-14 13:25:00,41.79,41.82,41.78,41.78,10800.0,30.5623,30.5842,30.555,30.555,10800.0
2009-10-14 13:30:00,41.79,41.79,41.73,41.73,19200.0,30.5623,30.5623,30.5184,30.5184,19200.0
2009-10-14 13:35:00,41.74,41.81,41.73,41.79,48300.0,30.5257,30.5769,30.5184,30.5623,48300.0
2009-10-14 13:40:00,41.79,41.85,41.78,41.78,64800.0,30.5623,30.6062,30.555,30.555,64800.0
2009-10-14 13:45:00,41.78,41.81,41.78,41.78,11000.0,30.555,30.5769,30.555,30.555,11000.0
2009-10-14 13:50:00,41.79,41.79,41.77,41.78,5200.0,30.5623,30.5623,30.5477,30.555,5200.0
2009-10-14 13:55:00,41.79,41.81,41.79,41.8,18800.0,30.5623,30.5769,30.5623,30.5696,18800.0
2009-10-14 14:00:00,41.8,41.82,41.77,41.8,15800.0,30.5696,30.5842,30.5477,30.5696,15800.0
2009-10-14 14:05:00,41.8,41.81,41.78,41.79,7900.0,30.5696,30.5769,30.555,30.5623,7900.0
2009-10-14 14:10:00,41.79,41.79,41.74,41.75,9000.0,30.5623,30.5623,30.5257,30.533,9000.0
2009-10-14 14:15:00,41.75,41.81,41.75,41.8,17900.0,30.533,30.5769,30.533,30.5696,17900.0
2009-10-14 14:20:00,41.8,41.8,41.78,41.8,15800.0,30.5696,30.5696,30.555,30.5696,15800.0
2009-10-14 14:25:00,41.8,41.81,41.76,41.77,16100.0,30.5696,30.5769,30.5404,30.5477,16100.0
2009-10-14 14:30:00,41.77,41.77,41.72,41.72,16300.0,30.5477,30.5477,30.5111,30.5111,16300.0
2009-10-14 14:35:00,41.72,41.74,41.72,41.73,13300.0,30.5111,30.5257,30.5111,30.5184,13300.0
2009-10-14 14:40:00,41.73,41.77,41.72,41.77,10800.0,30.5184,30.5477,30.5111,30.5477,10800.0
2009-10-14 14:45:00,41.78,41.8,41.73,41.8,12400.0,30.555,30.5696,30.5184,30.5696,12400.0
2009-10-14 14:50:00,41.79,41.8,41.78,41.8,7700.0,30.5623,30.5696,30.555,30.5696,7700.0
2009-10-14 14:55:00,41.8,41.81,41.79,41.81,19300.0,30.5696,30.5769,30.5623,30.5769,19300.0
2009-10-14 15:00:00,41.8,41.82,41.79,41.82,25500.0,30.5696,30.5842,30.5623,30.5842,25500.0
2009-10-14 15:05:00,41.82,41.89,41.81,41.89,20100.0,30.5842,30.6354,30.5769,30.6354,20100.0
2009-10-14 15:10:00,41.88,41.98,41.88,41.92,49800.0,30.6281,30.7012,30.6281,30.6574,49800.0
2009-10-14 15:15:00,41.92,41.93,41.9,41.91,13800.0,30.6574,30.6647,30.6427,30.65,13800.0
2009-10-14 15:20:00,41.9,41.9,41.89,41.89,29900.0,30.6427,30.6427,30.6354,30.6354,29900.0
2009-10-14 15:25:00,41.88,41.96,41.86,41.93,21700.0,30.6281,30.6866,30.6135,30.6647,21700.0
2009-10-14 15:30:00,41.94,41.97,41.9,41.9,26600.0,30.672,30.6939,30.6427,30.6427,26600.0
2009-10-14 15:35:00,41.91,41.91,41.89,41.89,31200.0,30.65,30.65,30.6354,30.6354,31200.0
2009-10-14 15:40:00,41.9,41.91,41.8,41.8,86700.0,30.6427,30.65,30.5696,30.5696,86700.0
2009-10-14 15:45:00,41.81,41.81,41.78,41.78,46300.0,30.5769,30.5769,30.555,30.555,46300.0
2009-10-14 15:50:00,41.78,41.87,41.78,41.83,71500.0,30.555,30.6208,30.555,30.5915,71500.0
2009-10-14 15:55:00,41.83,41.84,41.78,41.8,166700.0,30.5915,30.5989,30.555,30.5696,166700.0
2009-10-15 09:30:00,41.79,42.24,41.79,42.2,79900.0,30.5623,30.8914,30.5623,30.8621,79900.0
2009-10-15 09:35:00,42.21,42.24,42.13,42.2,64100.0,30.8694,30.8914,30.8109,30.8621,64100.0
2009-10-15 09:40:00,42.2,42.26,42.16,42.21,37200.0,30.8621,30.906,30.8329,30.8694,37200.0
2009-10-15 09:45:00,42.22,42.28,42.15,42.17,25300.0,30.8768,30.9206,30.8256,30.8402,25300.0
2009-10-15 09:50:00,42.18,42.25,42.17,42.25,10100.0,30.8475,30.8987,30.8402,30.8987,10100.0
2009-10-15 09:55:00,42.24,42.36,42.24,42.35,28700.0,30.8914,30.9791,30.8914,30.9718,28700.0
2009-10-15 10:00:00,42.35,42.39,42.22,42.25,64400.0,30.9718,31.0011,30.8768,30.8987,64400.0
2009-10-15 10:05:00,42.25,42.35,42.25,42.34,14700.0,30.8987,30.9718,30.8987,30.9645,14700.0
2009-10-15 10:10:00,42.34,42.35,42.15,42.15,24900.0,30.9645,30.9718,30.8256,30.8256,24900.0
2009-10-15 10:15:00,42.16,42.31,42.15,42.29,30800.0,30.8329,30.9426,30.8256,30.928,30800.0
2009-10-15 10:20:00,42.28,42.31,42.27,42.3,12500.0,30.9206,30.9426,30.9133,30.9353,12500.0
2009-10-15 10:25:00,42.3,42.37,42.3,42.33,26000.0,30.9353,30.9865,30.9353,30.9572,26000.0
2009-10-15 10:30:00,42.33,42.39,42.31,42.38,25500.0,30.9572,31.0011,30.9426,30.9938,25500.0
2009-10-15 10:35:00,42.38,42.43,42.37,42.39,15800.0,30.9938,31.0303,30.9865,31.0011,15800.0
2009-10-15 10:40:00,42.39,42.39,42.36,42.38,14800.0,31.0011,31.0011,30.9791,30.9938,14800.0
2009-10-15 10:45:00,42.38,42.42,42.35,42.41,51000.0,30.9938,31.023,30.9718,31.0157,51000.0
2009-10-15 10:50:00,42.42,42.42,42.39,42.4,9300.0,31.023,31.023,31.0011,31.0084,9300.0
2009-10-15 10:55:00,42.4,42.48,42.35,42.48,45100.0,31.0084,31.0669,30.9718,31.0669,45100.0
2009-10-15 11:00:00,42.48,42.5,42.39,42.42,39500.0,31.0669,31.0815,31.0011,31.023,39500.0
2009-10-15 11:05:00,42.41,42.54,42.41,42.53,18000.0,31.0157,31.1108,31.0157,31.1035,18000.0
2009-10-15 11:10:00,42.53,42.54,42.49,42.49,8800.0,31.1035,31.1108,31.0742,31.0742,8800.0
2009-10-15 11:15:00,42.49,42.49,42.4,42.4,8900.0,31.0742,31.0742,31.0084,31.0084,8900.0
2009-10-15 11:20:00,42.4,42.4,42.32,42.36,13000.0,31.0084,31.0084,30.9499,30.9791,13000.0
2009-10-15 11:25:00,42.36,42.38,42.33,42.36,12000.0,30.9791,30.9938,30.9572,30.9791,12000.0
2009-10-15 11:30:00,42.37,42.38,42.35,42.37,8400.0,30.9865,30.9938,30.9718,30.9865,8400.0
2009-10-15 11:35:00,42.37,42.38,42.35,42.37,13300.0,30.9865,30.9938,30.9718,30.9865,13300.0
2009-10-15 11:40:00,42.37,42.44,42.37,42.41,16300.0,30.9865,31.0377,30.9865,31.0157,16300.0
2009-10-15 11:45:00,42.41,42.42,42.39,42.39,13900.0,31.0157,31.023,31.0011,31.0011,13900.0
2009-10-15 11:50:00,42.4,42.41,42.36,42.36,13400.0,31.0084,31.0157,30.9791,30.9791,13400.0
2009-10-15 11:55:00,42.36,42.41,42.36,42.41,24600.0,30.9791,31.0157,30.9791,31.0157,24600.0
2009-10-15 12:00:00,42.4,42.41,42.35,42.35,23300.0,31.0084,31.0157,30.9718,30.9718,23300.0
2009-10-15 12:05:00,42.36,42.36,42.27,42.29,20700.0,30.9791,30.9791,30.9133,30.928,20700.0
2009-10-15 12:10:00,42.29,42.34,42.29,42.33,18400.0,30.928,30.9645,30.928,30.9572,18400.0
2009-10-15 12:15:00,42.33,42.38,42.31,42.36,15800.0,30.9572,30.9938,30.9426,30.9791,15800.0
2009-10-15 12:20:00,42.37,42.38,42.34,42.34,16300.0,30.9865,30.9938,30.9645,30.9645,16300.0
2009-10-15 12:25:00,42.34,42.37,42.33,42.36,10800.0,30.9645,30.9865,30.9572,30.9791,10800.0
2009-10-15 12:30:00,42.37,42.37,42.33,42.33,14400.0,30.9865,30.9865,30.9572,30.9572,14400.0
2009-10-15 12:35:00,42.34,42.36,42.33,42.36,8000.0,30.9645,30.9791,30.9572,30.9791,8000.0
2009-10-15 12:40:00,42.35,42.36,42.33,42.34,14300.0,30.9718,30.9791,30.9572,30.9645,14300.0
2009-10-15 12:45:00,42.33,42.36,42.33,42.35,12800.0,30.9572,30.9791,30.9572,30.9718,12800.0
2009-10-15 12:50:00,42.34,42.35,42.33,42.35,9600.0,30.9645,30.9718,30.9572,30.9718,9600.0
2009-10-15 12:55:00,42.35,42.36,42.34,42.34,5300.0,30.9718,30.9791,30.9645,30.9645,5300.0
2009-10-15 13:00:00,42.34,42.35,42.32,42.35,13300.0,30.9645,30.9718,30.9499,30.9718,13300.0
2009-10-15 13:05:00,42.34,42.35,42.33,42.34,13000.0,30.9645,30.9718,30.9572,30.9645,13000.0
2009-10-15 13:10:00,42.34,42.38,42.33,42.35,19300.0,30.9645,30.9938,30.9572,30.9718,19300.0
2009-10-15 13:15:00,42.34,42.35,42.32,42.33,13700.0,30.9645,30.9718,30.9499,30.9572,13700.0
2009-10-15 13:20:00,42.34,42.34,42.31,42.34,35800.0,30.9645,30.9645,30.9426,30.9645,35800.0
2009-10-15 13:25:00,42.35,42.35,42.32,42.33,11600.0,30.9718,30.9718,30.9499,30.9572,11600.0
2009-10-15 13:30:00,42.33,42.36,42.32,42.34,37900.0,30.9572,30.9791,30.9499,30.9645,37900.0
2009-10-15 13:35:00,42.34,42.37,42.33,42.36,28100.0,30.9645,30.9865,30.9572,30.9791,28100.0
2009-10-15 13:40:00,42.36,42.36,42.31,42.33,27800.0,30.9791,30.9791,30.9426,30.9572,27800.0
2009-10-15 13:45:00,42.32,42.33,42.26,42.27,23400.0,30.9499,30.9572,30.906,30.9133,23400.0
2009-10-15 13:50:00,42.26,42.29,42.26,42.28,12000.0,30.906,30.928,30.906,30.9206,12000.0
2009-10-15 13:55:00,42.27,42.29,42.25,42.26,26500.0,30.9133,30.928,30.8987,30.906,26500.0
2009-10-15 14:00:00,42.25,42.25,42.23,42.23,27000.0,30.8987,30.8987,30.8841,30.8841,27000.0
2009-10-15 14:05:00,42.24,42.24,42.17,42.18,49600.0,30.8914,30.8914,30.8402,30.8475,49600.0
2009-10-15 14:10:00,42.17,42.25,42.14,42.24,98100.0,30.8402,30.8987,30.8183,30.8914,98100.0
2009-10-15 14:15:00,42.25,42.25,42.19,42.24,132500.0,30.8987,30.8987,30.8548,30.8914,132500.0
2009-10-15 14:20:00,42.25,42.25,42.2,42.21,22300.0,30.8987,30.8987,30.8621,30.8694,22300.0
2009-10-15 14:25:00,42.2,42.21,42.19,42.19,34600.0,30.8621,30.8694,30.8548,30.8548,34600.0
2009-10-15 14:30:00,42.19,42.22,42.19,42.22,27100.0,30.8548,30.8768,30.8548,30.8768,27100.0
2009-10-15 14:35:00,42.21,42.21,42.2,42.2,22900.0,30.8694,30.8694,30.8621,30.8621,22900.0
2009-10-15 14:40:00,42.21,42.21,42.19,42.19,22300.0,30.8694,30.8694,30.8548,30.8548,22300.0
2009-10-15 14:45:00,42.19,42.22,42.17,42.2,38300.0,30.8548,30.8768,30.8402,30.8621,38300.0
2009-10-15 14:50:00,42.21,42.21,42.16,42.19,58300.0,30.8694,30.8694,30.8329,30.8548,58300.0
2009-10-15 14:55:00,42.19,42.2,42.14,42.17,38000.0,30.8548,30.8621,30.8183,30.8402,38000.0
2009-10-15 15:00:00,42.17,42.17,42.12,42.13,26800.0,30.8402,30.8402,30.8036,30.8109,26800.0
2009-10-15 15:05:00,42.14,42.19,42.14,42.19,33200.0,30.8183,30.8548,30.8183,30.8548,33200.0
2009-10-15 15:10:00,42.2,42.21,42.11,42.16,89500.0,30.8621,30.8694,30.7963,30.8329,89500.0
2009-10-15 15:15:00,42.16,42.16,42.1,42.1,24300.0,30.8329,30.8329,30.789,30.789,24300.0
2009-10-15 15:20:00,42.1,42.1,42.02,42.02,66200.0,30.789,30.789,30.7305,30.7305,66200.0
2009-10-15 15:25:00,42.03,42.07,42.02,42.07,38500.0,30.7378,30.7671,30.7305,30.7671,38500.0
2009-10-15 15:30:00,42.06,42.07,42.04,42.07,49900.0,30.7597,30.7671,30.7451,30.7671,49900.0
2009-10-15 15:35:00,42.07,42.13,42.06,42.12,49500.0,30.7671,30.8109,30.7597,30.8036,49500.0
2009-10-15 15:40:00,42.13,42.18,42.12,42.16,45800.0,30.8109,30.8475,30.8036,30.8329,45800.0
2009-10-15 15:45:00,42.16,42.17,42.13,42.15,88600.0,30.8329,30.8402,30.8109,30.8256,88600.0
2009-10-15 15:50:00,42.14,42.25,42.14,42.24,103600.0,30.8183,30.8987,30.8183,30.8914,103600.0
2009-10-15 15:55:00,42.24,42.25,42.23,42.25,151900.0,30.8914,30.8987,30.8841,30.8987,151900.0
2009-10-16 09:30:00,42.29,42.3,42.09,42.16,208300.0,30.928,30.9353,30.7817,30.8329,208300.0
2009-10-16 09:35:00,42.16,42.16,42.1,42.15,7500.0,30.8329,30.8329,30.789,30.8256,7500.0
2009-10-16 09:40:00,42.15,42.2,42.08,42.15,17800.0,30.8256,30.8621,30.7744,30.8256,17800.0
2009-10-16 09:45:00,42.13,42.26,42.13,42.26,5400.0,30.8109,30.906,30.8109,30.906,5400.0
2009-10-16 09:50:00,42.24,42.3,42.22,42.26,11200.0,30.8914,30.9353,30.8768,30.906,11200.0
2009-10-16 09:55:00,42.26,42.29,42.09,42.09,33000.0,30.906,30.928,30.7817,30.7817,33000.0
2009-10-16 10:00:00,42.09,42.1,42.05,42.08,27300.0,30.7817,30.789,30.7524,30.7744,27300.0
2009-10-16 10:05:00,42.09,42.16,42.09,42.14,8400.0,30.7817,30.8329,30.7817,30.8183,8400.0
2009-10-16 10:10:00,42.15,42.17,42.11,42.17,6000.0,30.8256,30.8402,30.7963,30.8402,6000.0
2009-10-16 10:15:00,42.17,42.32,42.17,42.3,13200.0,30.8402,30.9499,30.8402,30.9353,13200.0
2009-10-16 10:20:00,42.3,42.32,42.29,42.31,4100.0,30.9353,30.9499,30.928,30.9426,4100.0
2009-10-16 10:25:00,42.31,42.38,42.3,42.37,8100.0,30.9426,30.9938,30.9353,30.9865,8100.0
2009-10-16 10:30:00,42.37,42.37,42.31,42.31,2600.0,30.9865,30.9865,30.9426,30.9426,2600.0
2009-10-16 10:35:00,42.32,42.32,42.24,42.24,10200.0,30.9499,30.9499,30.8914,30.8914,10200.0
2009-10-16 10:40:00,42.24,42.25,42.11,42.19,27100.0,30.8914,30.8987,30.7963,30.8548,27100.0
2009-10-16 10:45:00,42.19,42.3,42.17,42.3,11300.0,30.8548,30.9353,30.8402,30.9353,11300.0
2009-10-16 10:50:00,42.29,42.32,42.26,42.26,7000.0,30.928,30.9499,30.906,30.906,7000.0
2009-10-16 10:55:00,42.26,42.27,42.2,42.26,5500.0,30.906,30.9133,30.8621,30.906,5500.0
2009-10-16 11:00:00,42.28,42.46,42.27,42.4,25300.0,30.9206,31.0523,30.9133,31.0084,25300.0
2009-10-16 11:05:00,42.4,42.47,42.39,42.46,6800.0,31.0084,31.0596,31.0011,31.0523,6800.0
2009-10-16 11:10:00,42.46,42.5,42.44,42.44,6700.0,31.0523,31.0815,31.0377,31.0377,6700.0
2009-10-16 11:15:00,42.44,42.51,42.44,42.5,9300.0,31.0377,31.0888,31.0377,31.0815,9300.0
2009-10-16 11:20:00,42.51,42.52,42.49,42.49,2900.0,31.0888,31.0962,31.0742,31.0742,2900.0
2009-10-16 11:25:00,42.49,42.51,42.49,42.51,5100.0,31.0742,31.0888,31.0742,31.0888,5100.0
2009-10-16 11:30:00,42.52,42.61,42.52,42.56,20500.0,31.0962,31.162,31.0962,31.1254,20500.0
2009-10-16 11:35:00,42.56,42.57,42.55,42.55,3700.0,31.1254,31.1327,31.1181,31.1181,3700.0
2009-10-16 11:40:00,42.55,42.55,42.41,42.44,7600.0,31.1181,31.1181,31.0157,31.0377,7600.0
2009-10-16 11:45:00,42.43,42.5,42.43,42.5,3300.0,31.0303,31.0815,31.0303,31.0815,3300.0
2009-10-16 11:50:00,42.51,42.54,42.49,42.53,6900.0,31.0888,31.1108,31.0742,31.1035,6900.0
2009-10-16 11:55:00,42.52,42.53,42.5,42.5,3100.0,31.0962,31.1035,31.0815,31.0815,3100.0
2009-10-16 12:00:00,42.5,42.51,42.5,42.51,6500.0,31.0815,31.0888,31.0815,31.0888,6500.0
2009-10-16 12:05:00,42.51,42.56,42.51,42.54,4200.0,31.0888,31.1254,31.0888,31.1108,4200.0
2009-10-16 12:10:00,42.56,42.56,42.55,42.55,1500.0,31.1254,31.1254,31.1181,31.1181,1500.0
2009-10-16 12:15:00,42.55,42.56,42.48,42.48,6100.0,31.1181,31.1254,31.0669,31.0669,6100.0
2009-10-16 12:20:00,42.49,42.5,42.47,42.49,8200.0,31.0742,31.0815,31.0596,31.0742,8200.0
2009-10-16 12:25:00,42.5,42.5,42.4,42.42,63900.0,31.0815,31.0815,31.0084,31.023,63900.0
2009-10-16 12:30:00,42.44,42.46,42.43,42.44,5600.0,31.0377,31.0523,31.0303,31.0377,5600.0
2009-10-16 12:35:00,42.44,42.49,42.43,42.45,7900.0,31.0377,31.0742,31.0303,31.045,7900.0
2009-10-16 12:40:00,42.46,42.46,42.45,42.46,1800.0,31.0523,31.0523,31.045,31.0523,1800.0
2009-10-16 12:45:00,42.45,42.47,42.41,42.44,9600.0,31.045,31.0596,31.0157,31.0377,9600.0
2009-10-16 12:50:00,42.43,42.44,42.42,42.44,3900.0,31.0303,31.0377,31.023,31.0377,3900.0
2009-10-16 12:55:00,42.44,42.44,42.43,42.43,6700.0,31.0377,31.0377,31.0303,31.0303,6700.0
2009-10-16 13:00:00,42.43,42.48,42.42,42.43,18900.0,31.0303,31.0669,31.023,31.0303,18900.0
2009-10-16 13:05:00,42.42,42.42,42.38,42.38,8400.0,31.023,31.023,30.9938,30.9938,8400.0
2009-10-16 13:10:00,42.38,42.49,42.38,42.49,17400.0,30.9938,31.0742,30.9938,31.0742,17400.0
2009-10-16 13:15:00,42.49,42.53,42.49,42.52,11300.0,31.0742,31.1035,31.0742,31.0962,11300.0
2009-10-16 13:20:00,42.52,42.55,42.52,42.55,9700.0,31.0962,31.1181,31.0962,31.1181,9700.0
2009-10-16 13:25:00,42.54,42.54,42.46,42.51,19000.0,31.1108,31.1108,31.0523,31.0888,19000.0
2009-10-16 13:30:00,42.51,42.52,42.45,42.45,9900.0,31.0888,31.0962,31.045,31.045,9900.0
2009-10-16 13:35:00,42.45,42.5,42.45,42.45,15800.0,31.045,31.0815,31.045,31.045,15800.0
2009-10-16 13:40:00,42.46,42.49,42.42,42.49,11700.0,31.0523,31.0742,31.023,31.0742,11700.0
2009-10-16 13:45:00,42.49,42.49,42.48,42.48,11200.0,31.0742,31.0742,31.0669,31.0669,11200.0
2009-10-16 13:50:00,42.48,42.5,42.45,42.45,18000.0,31.0669,31.0815,31.045,31.045,18000.0
2009-10-16 13:55:00,42.45,42.46,42.42,42.42,9100.0,31.045,31.0523,31.023,31.023,9100.0
2009-10-16 14:00:00,42.42,42.42,42.36,42.37,12200.0,31.023,31.023,30.9791,30.9865,12200.0
2009-10-16 14:05:00,42.37,42.38,42.32,42.32,12600.0,30.9865,30.9938,30.9499,30.9499,12600.0
2009-10-16 14:10:00,42.32,42.35,42.31,42.35,12200.0,30.9499,30.9718,30.9426,30.9718,12200.0
2009-10-16 14:15:00,42.35,42.37,42.35,42.36,17600.0,30.9718,30.9865,30.9718,30.9791,17600.0
2009-10-16 14:20:00,42.35,42.4,42.35,42.4,27000.0,30.9718,31.0084,30.9718,31.0084,27000.0
2009-10-16 14:25:00,42.41,42.44,42.39,42.42,29300.0,31.0157,31.0377,31.0011,31.023,29300.0
2009-10-16 14:30:00,42.42,42.42,42.36,42.39,18800.0,31.023,31.023,30.9791,31.0011,18800.0
2009-10-16 14:35:00,42.4,42.4,42.36,42.36,22200.0,31.0084,31.0084,30.9791,30.9791,22200.0
2009-10-16 14:40:00,42.36,42.37,42.31,42.31,16500.0,30.9791,30.9865,30.9426,30.9426,16500.0
2009-10-16 14:45:00,42.3,42.31,42.29,42.29,7800.0,30.9353,30.9426,30.928,30.928,7800.0
2009-10-16 14:50:00,42.29,42.37,42.29,42.35,32200.0,30.928,30.9865,30.928,30.9718,32200.0
2009-10-16 14:55:00,42.34,42.34,42.3,42.3,16300.0,30.9645,30.9645,30.9353,30.9353,16300.0
2009-10-16 15:00:00,42.31,42.33,42.3,42.32,9800.0,30.9426,30.9572,30.9353,30.9499,9800.0
2009-10-16 15:05:00,42.33,42.35,42.33,42.35,8400.0,30.9572,30.9718,30.9572,30.9718,8400.0
2009-10-16 15:10:00,42.34,42.41,42.34,42.39,14500.0,30.9645,31.0157,30.9645,31.0011,14500.0
2009-10-16 15:15:00,42.39,42.43,42.35,42.36,20100.0,31.0011,31.0303,30.9718,30.9791,20100.0
2009-10-16 15:20:00,42.36,42.38,42.35,42.36,9400.0,30.9791,30.9938,30.9718,30.9791,9400.0
2009-10-16 15:25:00,42.35,42.43,42.35,42.43,15300.0,30.9718,31.0303,30.9718,31.0303,15300.0
2009-10-16 15:30:00,42.44,42.44,42.42,42.44,47100.0,31.0377,31.0377,31.023,31.0377,47100.0
2009-10-16 15:35:00,42.44,42.53,42.43,42.52,20700.0,31.0377,31.1035,31.0303,31.0962,20700.0
2009-10-16 15:40:00,42.52,42.56,42.52,42.53,36700.0,31.0962,31.1254,31.0962,31.1035,36700.0
2009-10-16 15:45:00,42.52,42.53,42.46,42.47,30800.0,31.0962,31.1035,31.0523,31.0596,30800.0
2009-10-16 15:50:00,42.47,42.47,42.39,42.39,40700.0,31.0596,31.0596,31.0011,31.0011,40700.0
2009-10-16 15:55:00,42.4,42.45,42.39,42.45,55900.0,31.0084,31.045,31.0011,31.045,55900.0
2009-10-19 09:30:00,42.45,42.52,42.34,42.38,30900.0,31.045,31.0962,30.9645,30.9938,30900.0
2009-10-19 09:35:00,42.41,42.47,42.3,42.3,12500.0,31.0157,31.0596,30.9353,30.9353,12500.0
2009-10-19 09:40:00,42.31,42.34,42.27,42.28,20200.0,30.9426,30.9645,30.9133,30.9206,20200.0
2009-10-19 09:45:00,42.28,42.28,42.16,42.23,14500.0,30.9206,30.9206,30.8329,30.8841,14500.0
2009-10-19 09:50:00,42.22,42.26,42.21,42.24,13200.0,30.8768,30.906,30.8694,30.8914,13200.0
2009-10-19 09:55:00,42.24,42.26,42.2,42.2,17000.0,30.8914,30.906,30.8621,30.8621,17000.0
2009-10-19 10:00:00,42.19,42.26,42.18,42.26,9300.0,30.8548,30.906,30.8475,30.906,9300.0
2009-10-19 10:05:00,42.25,42.32,42.25,42.28,14100.0,30.8987,30.9499,30.8987,30.9206,14100.0
2009-10-19 10:10:00,42.28,42.31,42.19,42.19,6200.0,30.9206,30.9426,30.8548,30.8548,6200.0
2009-10-19 10:15:00,42.2,42.2,42.15,42.15,4500.0,30.8621,30.8621,30.8256,30.8256,4500.0
2009-10-19 10:20:00,42.15,42.32,42.14,42.31,12700.0,30.8256,30.9499,30.8183,30.9426,12700.0
2009-10-19 10:25:00,42.3,42.35,42.3,42.32,3700.0,30.9353,30.9718,30.9353,30.9499,3700.0
2009-10-19 10:30:00,42.33,42.36,42.32,42.34,19500.0,30.9572,30.9791,30.9499,30.9645,19500.0
2009-10-19 10:35:00,42.34,42.36,42.34,42.34,16300.0,30.9645,30.9791,30.9645,30.9645,16300.0
2009-10-19 10:40:00,42.34,42.35,42.3,42.3,14900.0,30.9645,30.9718,30.9353,30.9353,14900.0
2009-10-19 10:45:00,42.32,42.33,42.28,42.29,9900.0,30.9499,30.9572,30.9206,30.928,9900.0
2009-10-19 10:50:00,42.28,42.35,42.28,42.34,16000.0,30.9206,30.9718,30.9206,30.9645,16000.0
2009-10-19 10:55:00,42.35,42.38,42.35,42.35,13800.0,30.9718,30.9938,30.9718,30.9718,13800.0
2009-10-19 11:00:00,42.35,42.36,42.32,42.33,19300.0,30.9718,30.9791,30.9499,30.9572,19300.0
2009-10-19 11:05:00,42.33,42.34,42.32,42.33,16800.0,30.9572,30.9645,30.9499,30.9572,16800.0
2009-10-19 11:10:00,42.33,42.35,42.32,42.35,7900.0,30.9572,30.9718,30.9499,30.9718,7900.0
2009-10-19 11:15:00,42.35,42.35,42.33,42.34,8000.0,30.9718,30.9718,30.9572,30.9645,8000.0
2009-10-19 11:20:00,42.33,42.35,42.33,42.35,14200.0,30.9572,30.9718,30.9572,30.9718,14200.0
2009-10-19 11:25:00,42.35,42.51,42.34,42.49,45100.0,30.9718,31.0888,30.9645,31.0742,45100.0
2009-10-19 11:30:00,42.5,42.53,42.5,42.51,10800.0,31.0815,31.1035,31.0815,31.0888,10800.0
2009-10-19 11:35:00,42.52,42.58,42.52,42.58,17500.0,31.0962,31.14,31.0962,31.14,17500.0
2009-10-19 11:40:00,42.58,42.64,42.58,42.63,15400.0,31.14,31.1839,31.14,31.1766,15400.0
2009-10-19 11:45:00,42.64,42.67,42.61,42.62,16300.0,31.1839,31.2059,31.162,31.1693,16300.0
2009-10-19 11:50:00,42.64,42.66,42.63,42.65,25100.0,31.1839,31.1985,31.1766,31.1912,25100.0
2009-10-19 11:55:00,42.64,42.65,42.64,42.64,8900.0,31.1839,31.1912,31.1839,31.1839,8900.0
2009-10-19 12:00:00,42.65,42.7,42.64,42.69,9000.0,31.1912,31.2278,31.1839,31.2205,9000.0
2009-10-19 12:05:00,42.7,42.72,42.63,42.63,16300.0,31.2278,31.2424,31.1766,31.1766,16300.0
2009-10-19 12:10:00,42.63,42.65,42.63,42.63,7200.0,31.1766,31.1912,31.1766,31.1766,7200.0
2009-10-19 12:15:00,42.64,42.7,42.63,42.66,33900.0,31.1839,31.2278,31.1766,31.1985,33900.0
2009-10-19 12:20:00,42.68,42.78,42.64,42.75,30600.0,31.2132,31.2863,31.1839,31.2644,30600.0
2009-10-19 12:25:00,42.77,42.79,42.76,42.77,18700.0,31.279,31.2936,31.2717,31.279,18700.0
2009-10-19 12:30:00,42.79,42.87,42.79,42.87,12100.0,31.2936,31.3521,31.2936,31.3521,12100.0
2009-10-19 12:35:00,42.87,42.87,42.79,42.79,40100.0,31.3521,31.3521,31.2936,31.2936,40100.0
2009-10-19 12:40:00,42.79,42.8,42.77,42.79,16000.0,31.2936,31.3009,31.279,31.2936,16000.0
2009-10-19 12:45:00,42.79,42.8,42.76,42.76,19600.0,31.2936,31.3009,31.2717,31.2717,19600.0
2009-10-19 12:50:00,42.77,42.79,42.71,42.72,11900.0,31.279,31.2936,31.2351,31.2424,11900.0
2009-10-19 12:55:00,42.7,42.72,42.7,42.7,5100.0,31.2278,31.2424,31.2278,31.2278,5100.0
2009-10-19 13:00:00,42.7,42.72,42.66,42.71,9000.0,31.2278,31.2424,31.1985,31.2351,9000.0
2009-10-19 13:05:00,42.72,42.77,42.72,42.74,6900.0,31.2424,31.279,31.2424,31.2571,6900.0
2009-10-19 13:10:00,42.75,42.77,42.73,42.74,15700.0,31.2644,31.279,31.2497,31.2571,15700.0
2009-10-19 13:15:00,42.73,42.73,42.68,42.7,9700.0,31.2497,31.2497,31.2132,31.2278,9700.0
2009-10-19 13:20:00,42.69,42.76,42.69,42.75,15400.0,31.2205,31.2717,31.2205,31.2644,15400.0
2009-10-19 13:25:00,42.75,42.79,42.74,42.79,17600.0,31.2644,31.2936,31.2571,31.2936,17600.0
2009-10-19 13:30:00,42.79,42.8,42.78,42.78,15900.0,31.2936,31.3009,31.2863,31.2863,15900.0
2009-10-19 13:35:00,42.79,42.8,42.77,42.8,51400.0,31.2936,31.3009,31.279,31.3009,51400.0
2009-10-19 13:40:00,42.79,42.84,42.78,42.83,16500.0,31.2936,31.3302,31.2863,31.3229,16500.0
2009-10-19 13:45:00,42.83,42.85,42.83,42.84,10900.0,31.3229,31.3375,31.3229,31.3302,10900.0
2009-10-19 13:50:00,42.83,42.85,42.8,42.85,23000.0,31.3229,31.3375,31.3009,31.3375,23000.0
2009-10-19 13:55:00,42.84,42.88,42.84,42.87,13400.0,31.3302,31.3594,31.3302,31.3521,13400.0
2009-10-19 14:00:00,42.86,42.92,42.86,42.9,36800.0,31.3448,31.3887,31.3448,31.3741,36800.0
2009-10-19 14:05:00,42.89,42.95,42.89,42.89,15700.0,31.3668,31.4106,31.3668,31.3668,15700.0
2009-10-19 14:10:00,42.9,42.96,42.9,42.96,20100.0,31.3741,31.4179,31.3741,31.4179,20100.0
2009-10-19 14:15:00,42.95,42.98,42.95,42.97,26800.0,31.4106,31.4326,31.4106,31.4253,26800.0
2009-10-19 14:20:00,42.97,43.05,42.95,43.04,72400.0,31.4253,31.4838,31.4106,31.4765,72400.0
2009-10-19 14:25:00,43.05,43.09,43.04,43.08,24500.0,31.4838,31.513,31.4765,31.5057,24500.0
2009-10-19 14:30:00,43.08,43.11,43.06,43.07,38300.0,31.5057,31.5276,31.4911,31.4984,38300.0
2009-10-19 14:35:00,43.06,43.1,43.06,43.09,24200.0,31.4911,31.5203,31.4911,31.513,24200.0
2009-10-19 14:40:00,43.1,43.11,43.09,43.1,27900.0,31.5203,31.5276,31.513,31.5203,27900.0
2009-10-19 14:45:00,43.1,43.13,43.04,43.12,45000.0,31.5203,31.5423,31.4765,31.535,45000.0
2009-10-19 14:50:00,43.12,43.19,43.12,43.19,28600.0,31.535,31.5862,31.535,31.5862,28600.0
2009-10-19 14:55:00,43.19,43.21,43.13,43.19,38400.0,31.5862,31.6008,31.5423,31.5862,38400.0
2009-10-19 15:00:00,43.18,43.19,43.15,43.15,14800.0,31.5788,31.5862,31.5569,31.5569,14800.0
2009-10-19 15:05:00,43.16,43.16,43.08,43.08,20900.0,31.5642,31.5642,31.5057,31.5057,20900.0
2009-10-19 15:10:00,43.08,43.1,43.07,43.1,22600.0,31.5057,31.5203,31.4984,31.5203,22600.0
2009-10-19 15:15:00,43.09,43.12,43.09,43.12,19800.0,31.513,31.535,31.513,31.535,19800.0
2009-10-19 15:20:00,43.12,43.13,43.02,43.1,49500.0,31.535,31.5423,31.4618,31.5203,49500.0
2009-10-19 15:25:00,43.1,43.1,43.06,43.08,22900.0,31.5203,31.5203,31.4911,31.5057,22900.0
2009-10-19 15:30:00,43.08,43.12,43.07,43.1,30700.0,31.5057,31.535,31.4984,31.5203,30700.0
2009-10-19 15:35:00,43.1,43.1,43.07,43.07,34100.0,31.5203,31.5203,31.4984,31.4984,34100.0
2009-10-19 15:40:00,43.08,43.1,43.07,43.1,77000.0,31.5057,31.5203,31.4984,31.5203,77000.0
2009-10-19 15:45:00,43.09,43.2,43.09,43.19,79000.0,31.513,31.5935,31.513,31.5862,79000.0
2009-10-19 15:50:00,43.2,43.21,43.14,43.17,82900.0,31.5935,31.6008,31.5496,31.5715,82900.0
2009-10-19 15:55:00,43.18,43.18,43.05,43.05,144700.0,31.5788,31.5788,31.4838,31.4838,144700.0
2009-10-20 09:30:00,43.03,43.03,42.61,42.64,43500.0,31.4691,31.4691,31.162,31.1839,43500.0
2009-10-20 09:35:00,42.64,42.84,42.61,42.66,30300.0,31.1839,31.3302,31.162,31.1985,30300.0
2009-10-20 09:40:00,42.58,42.61,42.47,42.47,25900.0,31.14,31.162,31.0596,31.0596,25900.0
2009-10-20 09:45:00,42.48,42.52,42.42,42.48,18000.0,31.0669,31.0962,31.023,31.0669,18000.0
2009-10-20 09:50:00,42.48,42.49,42.42,42.42,22100.0,31.0669,31.0742,31.023,31.023,22100.0
2009-10-20 09:55:00,42.42,42.46,42.33,42.33,22400.0,31.023,31.0523,30.9572,30.9572,22400.0
2009-10-20 10:00:00,42.35,42.36,42.24,42.36,31500.0,30.9718,30.9791,30.8914,30.9791,31500.0
2009-10-20 10:05:00,42.35,42.38,42.26,42.31,16500.0,30.9718,30.9938,30.906,30.9426,16500.0
2009-10-20 10:10:00,42.31,42.38,42.31,42.36,7200.0,30.9426,30.9938,30.9426,30.9791,7200.0
2009-10-20 10:15:00,42.37,42.37,42.24,42.24,19700.0,30.9865,30.9865,30.8914,30.8914,19700.0
2009-10-20 10:20:00,42.24,42.34,42.24,42.33,10000.0,30.8914,30.9645,30.8914,30.9572,10000.0
2009-10-20 10:25:00,42.32,42.38,42.3,42.38,11600.0,30.9499,30.9938,30.9353,30.9938,11600.0
2009-10-20 10:30:00,42.38,42.4,42.32,42.33,11200.0,30.9938,31.0084,30.9499,30.9572,11200.0
2009-10-20 10:35:00,42.33,42.41,42.33,42.41,8400.0,30.9572,31.0157,30.9572,31.0157,8400.0
2009-10-20 10:40:00,42.4,42.52,42.4,42.51,28400.0,31.0084,31.0962,31.0084,31.0888,28400.0
2009-10-20 10:45:00,42.51,42.52,42.48,42.49,13600.0,31.0888,31.0962,31.0669,31.0742,13600.0
2009-10-20 10:50:00,42.5,42.59,42.49,42.59,25200.0,31.0815,31.1474,31.0742,31.1474,25200.0
2009-10-20 10:55:00,42.59,42.6,42.56,42.59,23300.0,31.1474,31.1547,31.1254,31.1474,23300.0
2009-10-20 11:00:00,42.6,42.62,42.59,42.62,15800.0,31.1547,31.1693,31.1474,31.1693,15800.0
2009-10-20 11:05:00,42.62,42.69,42.61,42.68,36100.0,31.1693,31.2205,31.162,31.2132,36100.0
2009-10-20 11:10:00,42.68,42.72,42.67,42.72,51700.0,31.2132,31.2424,31.2059,31.2424,51700.0
2009-10-20 11:15:00,42.71,42.75,42.7,42.74,22000.0,31.2351,31.2644,31.2278,31.2571,22000.0
2009-10-20 11:20:00,42.75,42.88,42.73,42.87,47500.0,31.2644,31.3594,31.2497,31.3521,47500.0
2009-10-20 11:25:00,42.87,42.88,42.81,42.83,88000.0,31.3521,31.3594,31.3082,31.3229,88000.0
2009-10-20 11:30:00,42.84,42.87,42.83,42.85,30300.0,31.3302,31.3521,31.3229,31.3375,30300.0
2009-10-20 11:35:00,42.86,42.91,42.85,42.88,58500.0,31.3448,31.3814,31.3375,31.3594,58500.0
2009-10-20 11:40:00,42.89,42.89,42.85,42.85,27700.0,31.3668,31.3668,31.3375,31.3375,27700.0
2009-10-20 11:45:00,42.85,42.85,42.77,42.79,31100.0,31.3375,31.3375,31.279,31.2936,31100.0
2009-10-20 11:50:00,42.79,42.85,42.73,42.84,31000.0,31.2936,31.3375,31.2497,31.3302,31000.0
2009-10-20 11:55:00,42.84,42.89,42.83,42.89,15600.0,31.3302,31.3668,31.3229,31.3668,15600.0
2009-10-20 12:00:00,42.89,42.89,42.73,42.74,16400.0,31.3668,31.3668,31.2497,31.2571,16400.0
2009-10-20 12:05:00,42.74,42.82,42.66,42.81,26700.0,31.2571,31.3156,31.1985,31.3082,26700.0
2009-10-20 12:10:00,42.8,42.84,42.8,42.83,12500.0,31.3009,31.3302,31.3009,31.3229,12500.0
2009-10-20 12:15:00,42.83,42.84,42.76,42.76,47200.0,31.3229,31.3302,31.2717,31.2717,47200.0
2009-10-20 12:20:00,42.76,42.76,42.71,42.73,10000.0,31.2717,31.2717,31.2351,31.2497,10000.0
2009-10-20 12:25:00,42.72,42.77,42.72,42.74,12100.0,31.2424,31.279,31.2424,31.2571,12100.0
2009-10-20 12:30:00,42.74,42.74,42.67,42.67,9000.0,31.2571,31.2571,31.2059,31.2059,9000.0
2009-10-20 12:35:00,42.67,42.7,42.59,42.59,18500.0,31.2059,31.2278,31.1474,31.1474,18500.0
2009-10-20 12:40:00,42.59,42.62,42.59,42.6,12200.0,31.1474,31.1693,31.1474,31.1547,12200.0
2009-10-20 12:45:00,42.61,42.62,42.57,42.57,16400.0,31.162,31.1693,31.1327,31.1327,16400.0
2009-10-20 12:50:00,42.57,42.6,42.57,42.58,10800.0,31.1327,31.1547,31.1327,31.14,10800.0
2009-10-20 12:55:00,42.58,42.59,42.57,42.58,6600.0,31.14,31.1474,31.1327,31.14,6600.0
2009-10-20 13:00:00,42.59,42.62,42.58,42.61,6400.0,31.1474,31.1693,31.14,31.162,6400.0
2009-10-20 13:05:00,42.6,42.65,42.6,42.61,22900.0,31.1547,31.1912,31.1547,31.162,22900.0
2009-10-20 13:10:00,42.61,42.61,42.57,42.57,4900.0,31.162,31.162,31.1327,31.1327,4900.0
2009-10-20 13:15:00,42.57,42.58,42.52,42.52,10700.0,31.1327,31.14,31.0962,31.0962,10700.0
2009-10-20 13:20:00,42.52,42.54,42.51,42.51,7500.0,31.0962,31.1108,31.0888,31.0888,7500.0
2009-10-20 13:25:00,42.52,42.54,42.47,42.52,15900.0,31.0962,31.1108,31.0596,31.0962,15900.0
2009-10-20 13:30:00,42.52,42.52,42.46,42.46,8500.0,31.0962,31.0962,31.0523,31.0523,8500.0
2009-10-20 13:35:00,42.47,42.48,42.46,42.47,5000.0,31.0596,31.0669,31.0523,31.0596,5000.0
2009-10-20 13:40:00,42.47,42.47,42.45,42.46,6100.0,31.0596,31.0596,31.045,31.0523,6100.0
2009-10-20 13:45:00,42.45,42.46,42.43,42.44,9000.0,31.045,31.0523,31.0303,31.0377,9000.0
2009-10-20 13:50:00,42.45,42.46,42.43,42.43,8400.0,31.045,31.0523,31.0303,31.0303,8400.0
2009-10-20 13:55:00,42.44,42.46,42.37,42.38,8900.0,31.0377,31.0523,30.9865,30.9938,8900.0
2009-10-20 14:00:00,42.37,42.38,42.34,42.37,11800.0,30.9865,30.9938,30.9645,30.9865,11800.0
2009-10-20 14:05:00,42.37,42.44,42.37,42.42,11300.0,30.9865,31.0377,30.9865,31.023,11300.0
2009-10-20 14:10:00,42.43,42.43,42.42,42.43,2300.0,31.0303,31.0303,31.023,31.0303,2300.0
2009-10-20 14:15:00,42.42,42.5,42.42,42.48,16500.0,31.023,31.0815,31.023,31.0669,16500.0
2009-10-20 14:20:00,42.48,42.49,42.47,42.47,4900.0,31.0669,31.0742,31.0596,31.0596,4900.0
2009-10-20 14:25:00,42.46,42.46,42.38,42.42,23800.0,31.0523,31.0523,30.9938,31.023,23800.0
2009-10-20 14:30:00,42.41,42.47,42.4,42.47,25400.0,31.0157,31.0596,31.0084,31.0596,25400.0
2009-10-20 14:35:00,42.47,42.52,42.47,42.52,13400.0,31.0596,31.0962,31.0596,31.0962,13400.0
2009-10-20 14:40:00,42.52,42.54,42.5,42.5,11900.0,31.0962,31.1108,31.0815,31.0815,11900.0
2009-10-20 14:45:00,42.51,42.52,42.47,42.47,8200.0,31.0888,31.0962,31.0596,31.0596,8200.0
2009-10-20 14:50:00,42.48,42.58,42.48,42.54,22200.0,31.0669,31.14,31.0669,31.1108,22200.0
2009-10-20 14:55:00,42.54,42.55,42.52,42.55,10700.0,31.1108,31.1181,31.0962,31.1181,10700.0
2009-10-20 15:00:00,42.54,42.57,42.53,42.55,16000.0,31.1108,31.1327,31.1035,31.1181,16000.0
2009-10-20 15:05:00,42.55,42.56,42.46,42.46,13500.0,31.1181,31.1254,31.0523,31.0523,13500.0
2009-10-20 15:10:00,42.45,42.46,42.44,42.44,11100.0,31.045,31.0523,31.0377,31.0377,11100.0
2009-10-20 15:15:00,42.44,42.45,42.39,42.41,14900.0,31.0377,31.045,31.0011,31.0157,14900.0
2009-10-20 15:20:00,42.4,42.46,42.4,42.44,14800.0,31.0084,31.0523,31.0084,31.0377,14800.0
2009-10-20 15:25:00,42.44,42.51,42.44,42.51,20400.0,31.0377,31.0888,31.0377,31.0888,20400.0
2009-10-20 15:30:00,42.51,42.57,42.51,42.56,24200.0,31.0888,31.1327,31.0888,31.1254,24200.0
2009-10-20 15:35:00,42.56,42.6,42.56,42.57,22900.0,31.1254,31.1547,31.1254,31.1327,22900.0
2009-10-20 15:40:00,42.57,42.58,42.48,42.48,40900.0,31.1327,31.14,31.0669,31.0669,40900.0
2009-10-20 15:45:00,42.48,42.5,42.46,42.49,39600.0,31.0669,31.0815,31.0523,31.0742,39600.0
2009-10-20 15:50:00,42.49,42.53,42.45,42.46,68900.0,31.0742,31.1035,31.045,31.0523,68900.0
2009-10-20 15:55:00,42.46,42.5,42.45,42.5,88600.0,31.0523,31.0815,31.045,31.0815,88600.0
2009-10-21 09:30:00,42.71,42.71,42.27,42.49,93800.0,31.2351,31.2351,30.9133,31.0742,93800.0
2009-10-21 09:35:00,42.51,42.58,42.37,42.43,30500.0,31.0888,31.14,30.9865,31.0303,30500.0
2009-10-21 09:40:00,42.42,42.44,42.28,42.41,28500.0,31.023,31.0377,30.9206,31.0157,28500.0
2009-10-21 09:45:00,42.43,42.52,42.4,42.5,27400.0,31.0303,31.0962,31.0084,31.0815,27400.0
2009-10-21 09:50:00,42.51,42.67,42.48,42.64,39300.0,31.0888,31.2059,31.0669,31.1839,39300.0
2009-10-21 09:55:00,42.64,42.69,42.54,42.63,14700.0,31.1839,31.2205,31.1108,31.1766,14700.0
2009-10-21 10:00:00,42.64,42.71,42.6,42.71,14400.0,31.1839,31.2351,31.1547,31.2351,14400.0
2009-10-21 10:05:00,42.69,42.72,42.63,42.71,46600.0,31.2205,31.2424,31.1766,31.2351,46600.0
2009-10-21 10:10:00,42.7,42.73,42.7,42.71,15800.0,31.2278,31.2497,31.2278,31.2351,15800.0
2009-10-21 10:15:00,42.71,42.82,42.7,42.7,18700.0,31.2351,31.3156,31.2278,31.2278,18700.0
2009-10-21 10:20:00,42.71,42.71,42.62,42.65,42900.0,31.2351,31.2351,31.1693,31.1912,42900.0
2009-10-21 10:25:00,42.64,42.68,42.59,42.59,20600.0,31.1839,31.2132,31.1474,31.1474,20600.0
2009-10-21 10:30:00,42.6,42.65,42.55,42.61,23300.0,31.1547,31.1912,31.1181,31.162,23300.0
2009-10-21 10:35:00,42.6,42.62,42.52,42.52,17900.0,31.1547,31.1693,31.0962,31.0962,17900.0
2009-10-21 10:40:00,42.53,42.63,42.52,42.61,20700.0,31.1035,31.1766,31.0962,31.162,20700.0
2009-10-21 10:45:00,42.61,42.62,42.48,42.5,14800.0,31.162,31.1693,31.0669,31.0815,14800.0
2009-10-21 10:50:00,42.49,42.62,42.49,42.61,12100.0,31.0742,31.1693,31.0742,31.162,12100.0
2009-10-21 10:55:00,42.61,42.65,42.52,42.54,13500.0,31.162,31.1912,31.0962,31.1108,13500.0
2009-10-21 11:00:00,42.54,42.56,42.52,42.53,14200.0,31.1108,31.1254,31.0962,31.1035,14200.0
2009-10-21 11:05:00,42.54,42.62,42.52,42.54,21100.0,31.1108,31.1693,31.0962,31.1108,21100.0
2009-10-21 11:10:00,42.54,42.55,42.48,42.52,16900.0,31.1108,31.1181,31.0669,31.0962,16900.0
2009-10-21 11:15:00,42.53,42.61,42.51,42.6,12000.0,31.1035,31.162,31.0888,31.1547,12000.0
2009-10-21 11:20:00,42.61,42.68,42.6,42.67,28100.0,31.162,31.2132,31.1547,31.2059,28100.0
2009-10-21 11:25:00,42.67,42.71,42.59,42.69,23300.0,31.2059,31.2351,31.1474,31.2205,23300.0
2009-10-21 11:30:00,42.7,42.7,42.62,42.62,13800.0,31.2278,31.2278,31.1693,31.1693,13800.0
2009-10-21 11:35:00,42.64,42.68,42.62,42.66,7400.0,31.1839,31.2132,31.1693,31.1985,7400.0
2009-10-21 11:40:00,42.67,42.69,42.59,42.59,8100.0,31.2059,31.2205,31.1474,31.1474,8100.0
2009-10-21 11:45:00,42.59,42.6,42.46,42.53,31900.0,31.1474,31.1547,31.0523,31.1035,31900.0
2009-10-21 11:50:00,42.53,42.61,42.51,42.61,38700.0,31.1035,31.162,31.0888,31.162,38700.0
2009-10-21 11:55:00,42.61,42.69,42.59,42.62,31700.0,31.162,31.2205,31.1474,31.1693,31700.0
2009-10-21 12:00:00,42.62,42.7,42.62,42.63,23600.0,31.1693,31.2278,31.1693,31.1766,23600.0
2009-10-21 12:05:00,42.61,42.64,42.61,42.62,8000.0,31.162,31.1839,31.162,31.1693,8000.0
2009-10-21 12:10:00,42.62,42.65,42.59,42.6,42600.0,31.1693,31.1912,31.1474,31.1547,42600.0
2009-10-21 12:15:00,42.61,42.7,42.6,42.69,27200.0,31.162,31.2278,31.1547,31.2205,27200.0
2009-10-21 12:20:00,42.7,42.7,42.61,42.67,30400.0,31.2278,31.2278,31.162,31.2059,30400.0
2009-10-21 12:25:00,42.67,42.7,42.62,42.68,24100.0,31.2059,31.2278,31.1693,31.2132,24100.0
2009-10-21 12:30:00,42.69,42.69,42.65,42.66,16500.0,31.2205,31.2205,31.1912,31.1985,16500.0
2009-10-21 12:35:00,42.66,42.68,42.66,42.68,2300.0,31.1985,31.2132,31.1985,31.2132,2300.0
2009-10-21 12:40:00,42.68,42.69,42.59,42.6,24200.0,31.2132,31.2205,31.1474,31.1547,24200.0
2009-10-21 12:45:00,42.61,42.68,42.59,42.68,18400.0,31.162,31.2132,31.1474,31.2132,18400.0
2009-10-21 12:50:00,42.67,42.67,42.62,42.62,8400.0,31.2059,31.2059,31.1693,31.1693,8400.0
2009-10-21 12:55:00,42.63,42.63,42.6,42.6,4900.0,31.1766,31.1766,31.1547,31.1547,4900.0
2009-10-21 13:00:00,42.6,42.62,42.6,42.62,7700.0,31.1547,31.1693,31.1547,31.1693,7700.0
2009-10-21 13:05:00,42.62,42.62,42.59,42.62,20500.0,31.1693,31.1693,31.1474,31.1693,20500.0
2009-10-21 13:10:00,42.62,42.65,42.61,42.64,14600.0,31.1693,31.1912,31.162,31.1839,14600.0
2009-10-21 13:15:00,42.63,42.66,42.63,42.66,7600.0,31.1766,31.1985,31.1766,31.1985,7600.0
2009-10-21 13:20:00,42.66,42.66,42.62,42.64,8000.0,31.1985,31.1985,31.1693,31.1839,8000.0
2009-10-21 13:25:00,42.64,42.65,42.63,42.65,19300.0,31.1839,31.1912,31.1766,31.1912,19300.0
2009-10-21 13:30:00,42.65,42.66,42.62,42.63,11600.0,31.1912,31.1985,31.1693,31.1766,11600.0
2009-10-21 13:35:00,42.64,42.7,42.62,42.7,29100.0,31.1839,31.2278,31.1693,31.2278,29100.0
2009-10-21 13:40:00,42.7,42.7,42.69,42.7,13600.0,31.2278,31.2278,31.2205,31.2278,13600.0
2009-10-21 13:45:00,42.7,42.7,42.67,42.7,43300.0,31.2278,31.2278,31.2059,31.2278,43300.0
2009-10-21 13:50:00,42.7,42.75,42.69,42.73,38300.0,31.2278,31.2644,31.2205,31.2497,38300.0
2009-10-21 13:55:00,42.73,42.79,42.73,42.79,20700.0,31.2497,31.2936,31.2497,31.2936,20700.0
2009-10-21 14:00:00,42.79,42.79,42.73,42.78,28800.0,31.2936,31.2936,31.2497,31.2863,28800.0
2009-10-21 14:05:00,42.78,42.88,42.77,42.86,76400.0,31.2863,31.3594,31.279,31.3448,76400.0
2009-10-21 14:10:00,42.87,42.94,42.81,42.94,78100.0,31.3521,31.4033,31.3082,31.4033,78100.0
2009-10-21 14:15:00,42.93,43.03,42.87,42.97,182500.0,31.396,31.4691,31.3521,31.4253,182500.0
2009-10-21 14:20:00,42.97,43.01,42.91,42.98,59500.0,31.4253,31.4545,31.3814,31.4326,59500.0
2009-10-21 14:25:00,42.99,43.03,42.92,42.95,97000.0,31.4399,31.4691,31.3887,31.4106,97000.0
2009-10-21 14:30:00,42.95,42.97,42.9,42.91,45900.0,31.4106,31.4253,31.3741,31.3814,45900.0
2009-10-21 14:35:00,42.92,43.02,42.92,43.02,15400.0,31.3887,31.4618,31.3887,31.4618,15400.0
2009-10-21 14:40:00,43.02,43.07,43.01,43.06,19200.0,31.4618,31.4984,31.4545,31.4911,19200.0
2009-10-21 14:45:00,43.07,43.11,43.05,43.1,28200.0,31.4984,31.5276,31.4838,31.5203,28200.0
2009-10-21 14:50:00,43.11,43.12,43.06,43.12,27200.0,31.5276,31.535,31.4911,31.535,27200.0
2009-10-21 14:55:00,43.12,43.19,43.11,43.16,43700.0,31.535,31.5862,31.5276,31.5642,43700.0
2009-10-21 15:00:00,43.16,43.17,43.07,43.13,58700.0,31.5642,31.5715,31.4984,31.5423,58700.0
2009-10-21 15:05:00,43.13,43.14,43.07,43.07,25900.0,31.5423,31.5496,31.4984,31.4984,25900.0
2009-10-21 15:10:00,43.08,43.08,43.03,43.04,19400.0,31.5057,31.5057,31.4691,31.4765,19400.0
2009-10-21 15:15:00,43.04,43.04,42.73,42.99,931600.0,31.4765,31.4765,31.2497,31.4399,931600.0
2009-10-21 15:20:00,42.98,42.99,42.77,42.87,96600.0,31.4326,31.4399,31.279,31.3521,96600.0
2009-10-21 15:25:00,42.89,42.89,42.76,42.76,46600.0,31.3668,31.3668,31.2717,31.2717,46600.0
2009-10-21 15:30:00,42.77,42.81,42.61,42.65,136400.0,31.279,31.3082,31.162,31.1912,136400.0
2009-10-21 15:35:00,42.66,42.7,42.57,42.63,128200.0,31.1985,31.2278,31.1327,31.1766,128200.0
2009-10-21 15:40:00,42.63,42.67,42.45,42.45,169000.0,31.1766,31.2059,31.045,31.045,169000.0
2009-10-21 15:45:00,42.45,42.59,42.45,42.58,144000.0,31.045,31.1474,31.045,31.14,144000.0
2009-10-21 15:50:00,42.58,42.64,42.57,42.63,185500.0,31.14,31.1839,31.1327,31.1766,185500.0
2009-10-21 15:55:00,42.64,42.64,42.49,42.53,159600.0,31.1839,31.1839,31.0742,31.1035,159600.0
2009-10-22 09:30:00,42.55,42.63,42.36,42.4,20300.0,31.1181,31.1766,30.9791,31.0084,20300.0
2009-10-22 09:35:00,42.42,42.68,42.38,42.58,38000.0,31.023,31.2132,30.9938,31.14,38000.0
2009-10-22 09:40:00,42.58,42.67,42.45,42.48,36100.0,31.14,31.2059,31.045,31.0669,36100.0
2009-10-22 09:45:00,42.45,42.45,42.27,42.3,15800.0,31.045,31.045,30.9133,30.9353,15800.0
2009-10-22 09:50:00,42.3,42.33,42.22,42.25,19900.0,30.9353,30.9572,30.8768,30.8987,19900.0
2009-10-22 09:55:00,42.25,42.3,42.23,42.28,7000.0,30.8987,30.9353,30.8841,30.9206,7000.0
2009-10-22 10:00:00,42.28,42.31,42.2,42.26,11900.0,30.9206,30.9426,30.8621,30.906,11900.0
2009-10-22 10:05:00,42.26,42.31,42.24,42.25,18700.0,30.906,30.9426,30.8914,30.8987,18700.0
2009-10-22 10:10:00,42.25,42.26,42.18,42.24,15900.0,30.8987,30.906,30.8475,30.8914,15900.0
2009-10-22 10:15:00,42.25,42.25,42.18,42.24,7500.0,30.8987,30.8987,30.8475,30.8914,7500.0
2009-10-22 10:20:00,42.23,42.31,42.21,42.24,19400.0,30.8841,30.9426,30.8694,30.8914,19400.0
2009-10-22 10:25:00,42.23,42.23,42.19,42.2,10700.0,30.8841,30.8841,30.8548,30.8621,10700.0
2009-10-22 10:30:00,42.21,42.25,42.18,42.18,22800.0,30.8694,30.8987,30.8475,30.8475,22800.0
2009-10-22 10:35:00,42.2,42.28,42.19,42.19,27700.0,30.8621,30.9206,30.8548,30.8548,27700.0
2009-10-22 10:40:00,42.21,42.29,42.18,42.2,13100.0,30.8694,30.928,30.8475,30.8621,13100.0
2009-10-22 10:45:00,42.19,42.25,42.14,42.25,16200.0,30.8548,30.8987,30.8183,30.8987,16200.0
2009-10-22 10:50:00,42.22,42.32,42.22,42.32,18000.0,30.8768,30.9499,30.8768,30.9499,18000.0
2009-10-22 10:55:00,42.32,42.37,42.24,42.24,16800.0,30.9499,30.9865,30.8914,30.8914,16800.0
2009-10-22 11:00:00,42.24,42.28,42.18,42.19,9300.0,30.8914,30.9206,30.8475,30.8548,9300.0
2009-10-22 11:05:00,42.19,42.19,42.12,42.12,9700.0,30.8548,30.8548,30.8036,30.8036,9700.0
2009-10-22 11:10:00,42.12,42.19,42.12,42.14,18100.0,30.8036,30.8548,30.8036,30.8183,18100.0
2009-10-22 11:15:00,42.14,42.14,42.08,42.1,9100.0,30.8183,30.8183,30.7744,30.789,9100.0
2009-10-22 11:20:00,42.1,42.12,42.02,42.02,15900.0,30.789,30.8036,30.7305,30.7305,15900.0
2009-10-22 11:25:00,42.03,42.11,42.03,42.05,23400.0,30.7378,30.7963,30.7378,30.7524,23400.0
2009-10-22 11:30:00,42.04,42.06,41.99,42.01,33300.0,30.7451,30.7597,30.7086,30.7232,33300.0
2009-10-22 11:35:00,42.02,42.05,41.97,41.99,22300.0,30.7305,30.7524,30.6939,30.7086,22300.0
2009-10-22 11:40:00,42.0,42.05,41.99,42.04,10800.0,30.7159,30.7524,30.7086,30.7451,10800.0
2009-10-22 11:45:00,42.04,42.16,42.04,42.15,8100.0,30.7451,30.8329,30.7451,30.8256,8100.0
2009-10-22 11:50:00,42.16,42.16,41.99,42.04,20100.0,30.8329,30.8329,30.7086,30.7451,20100.0
2009-10-22 11:55:00,42.03,42.08,42.01,42.08,10900.0,30.7378,30.7744,30.7232,30.7744,10900.0
2009-10-22 12:00:00,42.08,42.08,42.02,42.08,13700.0,30.7744,30.7744,30.7305,30.7744,13700.0
2009-10-22 12:05:00,42.08,42.1,42.04,42.1,12400.0,30.7744,30.789,30.7451,30.789,12400.0
2009-10-22 12:10:00,42.1,42.12,42.08,42.08,11100.0,30.789,30.8036,30.7744,30.7744,11100.0
2009-10-22 12:15:00,42.08,42.11,42.05,42.05,11500.0,30.7744,30.7963,30.7524,30.7524,11500.0
2009-10-22 12:20:00,42.06,42.07,42.05,42.06,4600.0,30.7597,30.7671,30.7524,30.7597,4600.0
2009-10-22 12:25:00,42.05,42.07,42.05,42.07,6900.0,30.7524,30.7671,30.7524,30.7671,6900.0
2009-10-22 12:30:00,42.07,42.14,42.06,42.14,16800.0,30.7671,30.8183,30.7597,30.8183,16800.0
2009-10-22 12:35:00,42.14,42.15,42.13,42.14,4300.0,30.8183,30.8256,30.8109,30.8183,4300.0
2009-10-22 12:40:00,42.13,42.15,42.13,42.13,9700.0,30.8109,30.8256,30.8109,30.8109,9700.0
2009-10-22 12:45:00,42.14,42.27,42.13,42.22,44900.0,30.8183,30.9133,30.8109,30.8768,44900.0
2009-10-22 12:50:00,42.21,42.22,42.21,42.22,1600.0,30.8694,30.8768,30.8694,30.8768,1600.0
2009-10-22 12:55:00,42.21,42.24,42.17,42.17,16800.0,30.8694,30.8914,30.8402,30.8402,16800.0
2009-10-22 13:00:00,42.17,42.17,42.16,42.17,1600.0,30.8402,30.8402,30.8329,30.8402,1600.0
2009-10-22 13:05:00,42.17,42.17,42.13,42.15,9800.0,30.8402,30.8402,30.8109,30.8256,9800.0
2009-10-22 13:10:00,42.15,42.19,42.15,42.17,8900.0,30.8256,30.8548,30.8256,30.8402,8900.0
2009-10-22 13:15:00,42.17,42.18,42.15,42.16,8300.0,30.8402,30.8475,30.8256,30.8329,8300.0
2009-10-22 13:20:00,42.16,42.17,42.15,42.17,4500.0,30.8329,30.8402,30.8256,30.8402,4500.0
2009-10-22 13:25:00,42.17,42.21,42.16,42.2,6200.0,30.8402,30.8694,30.8329,30.8621,6200.0
2009-10-22 13:30:00,42.2,42.22,42.18,42.21,26200.0,30.8621,30.8768,30.8475,30.8694,26200.0
2009-10-22 13:35:00,42.21,42.21,42.15,42.17,11800.0,30.8694,30.8694,30.8256,30.8402,11800.0
2009-10-22 13:40:00,42.17,42.17,42.15,42.16,4300.0,30.8402,30.8402,30.8256,30.8329,4300.0
2009-10-22 13:45:00,42.16,42.2,42.15,42.2,17500.0,30.8329,30.8621,30.8256,30.8621,17500.0
2009-10-22 13:50:00,42.19,42.2,42.17,42.18,12200.0,30.8548,30.8621,30.8402,30.8475,12200.0
2009-10-22 13:55:00,42.18,42.18,42.15,42.17,7600.0,30.8475,30.8475,30.8256,30.8402,7600.0
2009-10-22 14:00:00,42.17,42.21,42.16,42.17,21900.0,30.8402,30.8694,30.8329,30.8402,21900.0
2009-10-22 14:05:00,42.18,42.21,42.14,42.15,24800.0,30.8475,30.8694,30.8183,30.8256,24800.0
2009-10-22 14:10:00,42.14,42.19,42.1,42.19,28200.0,30.8183,30.8548,30.789,30.8548,28200.0
2009-10-22 14:15:00,42.19,42.23,42.17,42.23,25800.0,30.8548,30.8841,30.8402,30.8841,25800.0
2009-10-22 14:20:00,42.23,42.26,42.22,42.24,18900.0,30.8841,30.906,30.8768,30.8914,18900.0
2009-10-22 14:25:00,42.24,42.25,42.21,42.22,22600.0,30.8914,30.8987,30.8694,30.8768,22600.0
2009-10-22 14:30:00,42.22,42.25,42.21,42.24,17400.0,30.8768,30.8987,30.8694,30.8914,17400.0
2009-10-22 14:35:00,42.25,42.28,42.24,42.24,32900.0,30.8987,30.9206,30.8914,30.8914,32900.0
2009-10-22 14:40:00,42.25,42.27,42.24,42.26,12100.0,30.8987,30.9133,30.8914,30.906,12100.0
2009-10-22 14:45:00,42.27,42.27,42.23,42.24,13800.0,30.9133,30.9133,30.8841,30.8914,13800.0
2009-10-22 14:50:00,42.25,42.26,42.23,42.25,23100.0,30.8987,30.906,30.8841,30.8987,23100.0
2009-10-22 14:55:00,42.26,42.28,42.25,42.27,11700.0,30.906,30.9206,30.8987,30.9133,11700.0
2009-10-22 15:00:00,42.28,42.33,42.23,42.33,32000.0,30.9206,30.9572,30.8841,30.9572,32000.0
2009-10-22 15:05:00,42.33,42.34,42.28,42.3,24600.0,30.9572,30.9645,30.9206,30.9353,24600.0
2009-10-22 15:10:00,42.3,42.33,42.27,42.27,39500.0,30.9353,30.9572,30.9133,30.9133,39500.0
2009-10-22 15:15:00,42.28,42.34,42.28,42.34,35000.0,30.9206,30.9645,30.9206,30.9645,35000.0
2009-10-22 15:20:00,42.34,42.38,42.29,42.38,45100.0,30.9645,30.9938,30.928,30.9938,45100.0
2009-10-22 15:25:00,42.38,42.38,42.3,42.32,21800.0,30.9938,30.9938,30.9353,30.9499,21800.0
2009-10-22 15:30:00,42.32,42.38,42.31,42.38,27600.0,30.9499,30.9938,30.9426,30.9938,27600.0
2009-10-22 15:35:00,42.38,42.39,42.38,42.39,19800.0,30.9938,31.0011,30.9938,31.0011,19800.0
2009-10-22 15:40:00,42.39,42.4,42.38,42.4,44600.0,31.0011,31.0084,30.9938,31.0084,44600.0
2009-10-22 15:45:00,42.4,42.41,42.39,42.39,27300.0,31.0084,31.0157,31.0011,31.0011,27300.0
2009-10-22 15:50:00,42.4,42.41,42.35,42.39,85900.0,31.0084,31.0157,30.9718,31.0011,85900.0
2009-10-22 15:55:00,42.4,42.48,42.39,42.45,124700.0,31.0084,31.0669,31.0011,31.045,124700.0
2009-10-23 09:30:00,42.41,42.48,42.3,42.32,93600.0,31.0157,31.0669,30.9353,30.9499,93600.0
2009-10-23 09:35:00,42.3,42.3,42.13,42.3,16700.0,30.9353,30.9353,30.8109,30.9353,16700.0
2009-10-23 09:40:00,42.27,42.29,42.15,42.17,27900.0,30.9133,30.928,30.8256,30.8402,27900.0
2009-10-23 09:45:00,42.14,42.14,42.07,42.13,9600.0,30.8183,30.8183,30.7671,30.8109,9600.0
2009-10-23 09:50:00,42.14,42.18,42.09,42.14,18500.0,30.8183,30.8475,30.7817,30.8183,18500.0
2009-10-23 09:55:00,42.13,42.19,42.09,42.13,19100.0,30.8109,30.8548,30.7817,30.8109,19100.0
2009-10-23 10:00:00,42.15,42.37,42.0,42.0,42600.0,30.8256,30.9865,30.7159,30.7159,42600.0
2009-10-23 10:05:00,42.0,42.06,41.96,42.02,20400.0,30.7159,30.7597,30.6866,30.7305,20400.0
2009-10-23 10:10:00,41.99,42.04,41.9,42.04,20400.0,30.7086,30.7451,30.6427,30.7451,20400.0
2009-10-23 10:15:00,42.03,42.04,41.93,41.95,24300.0,30.7378,30.7451,30.6647,30.6793,24300.0
2009-10-23 10:20:00,41.96,41.97,41.86,41.87,11000.0,30.6866,30.6939,30.6135,30.6208,11000.0
2009-10-23 10:25:00,41.88,41.96,41.83,41.91,20900.0,30.6281,30.6866,30.5915,30.65,20900.0
2009-10-23 10:30:00,41.92,41.95,41.84,41.9,18700.0,30.6574,30.6793,30.5989,30.6427,18700.0
2009-10-23 10:35:00,41.89,41.97,41.88,41.95,12100.0,30.6354,30.6939,30.6281,30.6793,12100.0
2009-10-23 10:40:00,41.97,42.0,41.88,41.88,9100.0,30.6939,30.7159,30.6281,30.6281,9100.0
2009-10-23 10:45:00,41.89,41.96,41.84,41.96,10500.0,30.6354,30.6866,30.5989,30.6866,10500.0
2009-10-23 10:50:00,41.97,41.99,41.93,41.94,12400.0,30.6939,30.7086,30.6647,30.672,12400.0
2009-10-23 10:55:00,41.94,41.94,41.83,41.84,8800.0,30.672,30.672,30.5915,30.5989,8800.0
2009-10-23 11:00:00,41.83,41.96,41.83,41.96,47900.0,30.5915,30.6866,30.5915,30.6866,47900.0
2009-10-23 11:05:00,41.95,41.96,41.92,41.92,8700.0,30.6793,30.6866,30.6574,30.6574,8700.0
2009-10-23 11:10:00,41.92,41.92,41.77,41.77,24900.0,30.6574,30.6574,30.5477,30.5477,24900.0
2009-10-23 11:15:00,41.77,41.82,41.61,41.66,33900.0,30.5477,30.5842,30.4307,30.4672,33900.0
2009-10-23 11:20:00,41.65,41.75,41.65,41.75,14500.0,30.4599,30.533,30.4599,30.533,14500.0
2009-10-23 11:25:00,41.75,41.91,41.75,41.88,20000.0,30.533,30.65,30.533,30.6281,20000.0
2009-10-23 11:30:00,41.86,41.86,41.71,41.74,16000.0,30.6135,30.6135,30.5038,30.5257,16000.0
2009-10-23 11:35:00,41.73,41.77,41.72,41.77,10300.0,30.5184,30.5477,30.5111,30.5477,10300.0
2009-10-23 11:40:00,41.78,41.8,41.73,41.73,9700.0,30.555,30.5696,30.5184,30.5184,9700.0
2009-10-23 11:45:00,41.73,41.73,41.64,41.65,11000.0,30.5184,30.5184,30.4526,30.4599,11000.0
2009-10-23 11:50:00,41.65,41.7,41.64,41.68,15300.0,30.4599,30.4965,30.4526,30.4818,15300.0
2009-10-23 11:55:00,41.68,41.68,41.6,41.62,16800.0,30.4818,30.4818,30.4233,30.438,16800.0
2009-10-23 12:00:00,41.63,41.66,41.62,41.66,32400.0,30.4453,30.4672,30.438,30.4672,32400.0
2009-10-23 12:05:00,41.66,41.76,41.65,41.75,12700.0,30.4672,30.5404,30.4599,30.533,12700.0
2009-10-23 12:10:00,41.76,41.78,41.71,41.72,9200.0,30.5404,30.555,30.5038,30.5111,9200.0
2009-10-23 12:15:00,41.71,41.71,41.67,41.68,5100.0,30.5038,30.5038,30.4745,30.4818,5100.0
2009-10-23 12:20:00,41.68,41.68,41.63,41.65,13200.0,30.4818,30.4818,30.4453,30.4599,13200.0
2009-10-23 12:25:00,41.65,41.66,41.63,41.65,5500.0,30.4599,30.4672,30.4453,30.4599,5500.0
2009-10-23 12:30:00,41.66,41.67,41.65,41.66,4400.0,30.4672,30.4745,30.4599,30.4672,4400.0
2009-10-23 12:35:00,41.66,41.73,41.66,41.73,4200.0,30.4672,30.5184,30.4672,30.5184,4200.0
2009-10-23 12:40:00,41.73,41.75,41.72,41.74,4000.0,30.5184,30.533,30.5111,30.5257,4000.0
2009-10-23 12:45:00,41.75,41.82,41.74,41.82,4400.0,30.533,30.5842,30.5257,30.5842,4400.0
2009-10-23 12:50:00,41.83,41.87,41.83,41.86,6000.0,30.5915,30.6208,30.5915,30.6135,6000.0
2009-10-23 12:55:00,41.86,41.88,41.8,41.8,8900.0,30.6135,30.6281,30.5696,30.5696,8900.0
2009-10-23 13:00:00,41.81,41.81,41.72,41.79,12900.0,30.5769,30.5769,30.5111,30.5623,12900.0
2009-10-23 13:05:00,41.79,41.83,41.77,41.82,8200.0,30.5623,30.5915,30.5477,30.5842,8200.0
2009-10-23 13:10:00,41.83,41.89,41.83,41.89,2300.0,30.5915,30.6354,30.5915,30.6354,2300.0
2009-10-23 13:15:00,41.88,41.89,41.84,41.84,6700.0,30.6281,30.6354,30.5989,30.5989,6700.0
2009-10-23 13:20:00,41.83,41.83,41.64,41.67,24900.0,30.5915,30.5915,30.4526,30.4745,24900.0
2009-10-23 13:25:00,41.7,41.76,41.7,41.71,12400.0,30.4965,30.5404,30.4965,30.5038,12400.0
2009-10-23 13:30:00,41.71,41.71,41.52,41.57,33700.0,30.5038,30.5038,30.3648,30.4014,33700.0
2009-10-23 13:35:00,41.57,41.62,41.56,41.61,21700.0,30.4014,30.438,30.3941,30.4307,21700.0
2009-10-23 13:40:00,41.61,41.67,41.58,41.64,25300.0,30.4307,30.4745,30.4087,30.4526,25300.0
2009-10-23 13:45:00,41.63,41.63,41.59,41.61,9900.0,30.4453,30.4453,30.416,30.4307,9900.0
2009-10-23 13:50:00,41.61,41.68,41.6,41.68,18100.0,30.4307,30.4818,30.4233,30.4818,18100.0
2009-10-23 13:55:00,41.69,41.72,41.68,41.72,12000.0,30.4892,30.5111,30.4818,30.5111,12000.0
2009-10-23 14:00:00,41.71,41.73,41.7,41.72,14200.0,30.5038,30.5184,30.4965,30.5111,14200.0
2009-10-23 14:05:00,41.7,41.72,41.65,41.72,20000.0,30.4965,30.5111,30.4599,30.5111,20000.0
2009-10-23 14:10:00,41.72,41.75,41.72,41.72,8100.0,30.5111,30.533,30.5111,30.5111,8100.0
2009-10-23 14:15:00,41.72,41.73,41.7,41.7,4800.0,30.5111,30.5184,30.4965,30.4965,4800.0
2009-10-23 14:20:00,41.7,41.78,41.7,41.76,9500.0,30.4965,30.555,30.4965,30.5404,9500.0
2009-10-23 14:25:00,41.76,41.76,41.71,41.76,5600.0,30.5404,30.5404,30.5038,30.5404,5600.0
2009-10-23 14:30:00,41.75,41.76,41.7,41.7,20500.0,30.533,30.5404,30.4965,30.4965,20500.0
2009-10-23 14:35:00,41.72,41.81,41.72,41.81,33700.0,30.5111,30.5769,30.5111,30.5769,33700.0
2009-10-23 14:40:00,41.81,41.85,41.78,41.84,32700.0,30.5769,30.6062,30.555,30.5989,32700.0
2009-10-23 14:45:00,41.84,41.87,41.77,41.77,31800.0,30.5989,30.6208,30.5477,30.5477,31800.0
2009-10-23 14:50:00,41.78,41.8,41.74,41.74,15500.0,30.555,30.5696,30.5257,30.5257,15500.0
2009-10-23 14:55:00,41.73,41.73,41.63,41.64,21000.0,30.5184,30.5184,30.4453,30.4526,21000.0
2009-10-23 15:00:00,41.64,41.68,41.64,41.65,21000.0,30.4526,30.4818,30.4526,30.4599,21000.0
2009-10-23 15:05:00,41.64,41.77,41.63,41.74,21800.0,30.4526,30.5477,30.4453,30.5257,21800.0
2009-10-23 15:10:00,41.73,41.76,41.69,41.76,22100.0,30.5184,30.5404,30.4892,30.5404,22100.0
2009-10-23 15:15:00,41.77,41.78,41.71,41.71,12500.0,30.5477,30.555,30.5038,30.5038,12500.0
2009-10-23 15:20:00,41.72,41.76,41.71,41.72,30200.0,30.5111,30.5404,30.5038,30.5111,30200.0
2009-10-23 15:25:00,41.72,41.72,41.66,41.71,24100.0,30.5111,30.5111,30.4672,30.5038,24100.0
2009-10-23 15:30:00,41.71,41.73,41.67,41.73,39300.0,30.5038,30.5184,30.4745,30.5184,39300.0
2009-10-23 15:35:00,41.72,41.73,41.61,41.65,42400.0,30.5111,30.5184,30.4307,30.4599,42400.0
2009-10-23 15:40:00,41.65,41.73,41.65,41.72,45800.0,30.4599,30.5184,30.4599,30.5111,45800.0
2009-10-23 15:45:00,41.73,41.73,41.69,41.72,80600.0,30.5184,30.5184,30.4892,30.5111,80600.0
2009-10-23 15:50:00,41.72,41.73,41.69,41.71,111500.0,30.5111,30.5184,30.4892,30.5038,111500.0
2009-10-23 15:55:00,41.72,41.72,41.69,41.69,134300.0,30.5111,30.5111,30.4892,30.4892,134300.0
2009-10-26 09:30:00,41.65,42.06,41.65,42.03,30700.0,30.4599,30.7597,30.4599,30.7378,30700.0
2009-10-26 09:35:00,42.0,42.16,41.96,42.0,26400.0,30.7159,30.8329,30.6866,30.7159,26400.0
2009-10-26 09:40:00,42.01,42.11,41.9,42.02,29000.0,30.7232,30.7963,30.6427,30.7305,29000.0
2009-10-26 09:45:00,42.04,42.29,42.02,42.15,26700.0,30.7451,30.928,30.7305,30.8256,26700.0
2009-10-26 09:50:00,42.15,42.23,42.1,42.23,19200.0,30.8256,30.8841,30.789,30.8841,19200.0
2009-10-26 09:55:00,42.23,42.26,42.16,42.18,28300.0,30.8841,30.906,30.8329,30.8475,28300.0
2009-10-26 10:00:00,42.19,42.33,42.18,42.26,20500.0,30.8548,30.9572,30.8475,30.906,20500.0
2009-10-26 10:05:00,42.27,42.28,42.19,42.23,17000.0,30.9133,30.9206,30.8548,30.8841,17000.0
2009-10-26 10:10:00,42.22,42.29,42.21,42.26,22800.0,30.8768,30.928,30.8694,30.906,22800.0
2009-10-26 10:15:00,42.27,42.31,42.18,42.23,26000.0,30.9133,30.9426,30.8475,30.8841,26000.0
2009-10-26 10:20:00,42.23,42.27,42.21,42.27,21900.0,30.8841,30.9133,30.8694,30.9133,21900.0
2009-10-26 10:25:00,42.26,42.35,42.26,42.33,20100.0,30.906,30.9718,30.906,30.9572,20100.0
2009-10-26 10:30:00,42.34,42.44,42.33,42.39,32500.0,30.9645,31.0377,30.9572,31.0011,32500.0
2009-10-26 10:35:00,42.39,42.45,42.39,42.42,20600.0,31.0011,31.045,31.0011,31.023,20600.0
2009-10-26 10:40:00,42.42,42.46,42.3,42.35,19100.0,31.023,31.0523,30.9353,30.9718,19100.0
2009-10-26 10:45:00,42.35,42.35,42.26,42.27,10600.0,30.9718,30.9718,30.906,30.9133,10600.0
2009-10-26 10:50:00,42.27,42.32,42.24,42.29,17600.0,30.9133,30.9499,30.8914,30.928,17600.0
2009-10-26 10:55:00,42.29,42.31,42.27,42.29,9200.0,30.928,30.9426,30.9133,30.928,9200.0
2009-10-26 11:00:00,42.27,42.28,42.23,42.25,7600.0,30.9133,30.9206,30.8841,30.8987,7600.0
2009-10-26 11:05:00,42.25,42.36,42.24,42.32,14500.0,30.8987,30.9791,30.8914,30.9499,14500.0
2009-10-26 11:10:00,42.35,42.35,42.18,42.18,8900.0,30.9718,30.9718,30.8475,30.8475,8900.0
2009-10-26 11:15:00,42.18,42.18,42.09,42.09,8600.0,30.8475,30.8475,30.7817,30.7817,8600.0
2009-10-26 11:20:00,42.09,42.2,42.08,42.2,25200.0,30.7817,30.8621,30.7744,30.8621,25200.0
2009-10-26 11:25:00,42.21,42.24,42.11,42.11,15600.0,30.8694,30.8914,30.7963,30.7963,15600.0
2009-10-26 11:30:00,42.08,42.08,41.81,41.88,48700.0,30.7744,30.7744,30.5769,30.6281,48700.0
2009-10-26 11:35:00,41.88,41.92,41.69,41.9,28300.0,30.6281,30.6574,30.4892,30.6427,28300.0
2009-10-26 11:40:00,41.9,41.9,41.81,41.87,15600.0,30.6427,30.6427,30.5769,30.6208,15600.0
2009-10-26 11:45:00,41.86,41.91,41.8,41.82,19000.0,30.6135,30.65,30.5696,30.5842,19000.0
2009-10-26 11:50:00,41.83,41.83,41.72,41.72,9200.0,30.5915,30.5915,30.5111,30.5111,9200.0
2009-10-26 11:55:00,41.74,41.83,41.56,41.67,50600.0,30.5257,30.5915,30.3941,30.4745,50600.0
2009-10-26 12:00:00,41.67,41.77,41.65,41.66,29800.0,30.4745,30.5477,30.4599,30.4672,29800.0
2009-10-26 12:05:00,41.65,41.74,41.63,41.71,18800.0,30.4599,30.5257,30.4453,30.5038,18800.0
2009-10-26 12:10:00,41.69,41.74,41.69,41.73,10400.0,30.4892,30.5257,30.4892,30.5184,10400.0
2009-10-26 12:15:00,41.75,41.85,41.72,41.82,21400.0,30.533,30.6062,30.5111,30.5842,21400.0
2009-10-26 12:20:00,41.8,41.8,41.65,41.68,9400.0,30.5696,30.5696,30.4599,30.4818,9400.0
2009-10-26 12:25:00,41.69,41.83,41.67,41.82,47400.0,30.4892,30.5915,30.4745,30.5842,47400.0
2009-10-26 12:30:00,41.83,41.85,41.75,41.84,13700.0,30.5915,30.6062,30.533,30.5989,13700.0
2009-10-26 12:35:00,41.85,41.86,41.77,41.8,13900.0,30.6062,30.6135,30.5477,30.5696,13900.0
2009-10-26 12:40:00,41.8,41.81,41.75,41.75,6900.0,30.5696,30.5769,30.533,30.533,6900.0
2009-10-26 12:45:00,41.75,41.76,41.67,41.69,5600.0,30.533,30.5404,30.4745,30.4892,5600.0
2009-10-26 12:50:00,41.69,41.72,41.69,41.72,5400.0,30.4892,30.5111,30.4892,30.5111,5400.0
2009-10-26 12:55:00,41.73,41.75,41.69,41.72,11400.0,30.5184,30.533,30.4892,30.5111,11400.0
2009-10-26 13:00:00,41.7,41.72,41.63,41.64,13800.0,30.4965,30.5111,30.4453,30.4526,13800.0
2009-10-26 13:05:00,41.65,41.67,41.63,41.64,5800.0,30.4599,30.4745,30.4453,30.4526,5800.0
2009-10-26 13:10:00,41.62,41.64,41.58,41.61,11100.0,30.438,30.4526,30.4087,30.4307,11100.0
2009-10-26 13:15:00,41.59,41.6,41.54,41.56,7800.0,30.416,30.4233,30.3795,30.3941,7800.0
2009-10-26 13:20:00,41.56,41.57,41.49,41.5,10100.0,30.3941,30.4014,30.3429,30.3502,10100.0
2009-10-26 13:25:00,41.5,41.59,41.49,41.56,11300.0,30.3502,30.416,30.3429,30.3941,11300.0
2009-10-26 13:30:00,41.54,41.55,41.47,41.49,15200.0,30.3795,30.3868,30.3283,30.3429,15200.0
2009-10-26 13:35:00,41.49,41.49,41.43,41.43,9200.0,30.3429,30.3429,30.299,30.299,9200.0
2009-10-26 13:40:00,41.43,41.53,41.43,41.47,30700.0,30.299,30.3721,30.299,30.3283,30700.0
2009-10-26 13:45:00,41.46,41.48,41.4,41.41,11500.0,30.321,30.3356,30.2771,30.2844,11500.0
2009-10-26 13:50:00,41.4,41.41,41.34,41.37,7600.0,30.2771,30.2844,30.2332,30.2551,7600.0
2009-10-26 13:55:00,41.36,41.4,41.35,41.37,8700.0,30.2478,30.2771,30.2405,30.2551,8700.0
2009-10-26 14:00:00,41.37,41.41,41.37,41.41,11700.0,30.2551,30.2844,30.2551,30.2844,11700.0
2009-10-26 14:05:00,41.41,41.43,41.37,41.37,8300.0,30.2844,30.299,30.2551,30.2551,8300.0
2009-10-26 14:10:00,41.38,41.42,41.35,41.41,23700.0,30.2624,30.2917,30.2405,30.2844,23700.0
2009-10-26 14:15:00,41.4,41.4,41.28,41.36,28500.0,30.2771,30.2771,30.1893,30.2478,28500.0
2009-10-26 14:20:00,41.36,41.39,41.29,41.31,16600.0,30.2478,30.2698,30.1966,30.2113,16600.0
2009-10-26 14:25:00,41.31,41.4,41.31,41.37,9500.0,30.2113,30.2771,30.2113,30.2551,9500.0
2009-10-26 14:30:00,41.37,41.38,41.32,41.33,4800.0,30.2551,30.2624,30.2186,30.2259,4800.0
2009-10-26 14:35:00,41.32,41.37,41.26,41.36,28100.0,30.2186,30.2551,30.1747,30.2478,28100.0
2009-10-26 14:40:00,41.37,41.37,41.3,41.32,15200.0,30.2551,30.2551,30.2039,30.2186,15200.0
2009-10-26 14:45:00,41.32,41.39,41.32,41.36,14100.0,30.2186,30.2698,30.2186,30.2478,14100.0
2009-10-26 14:50:00,41.36,41.41,41.35,41.38,21400.0,30.2478,30.2844,30.2405,30.2624,21400.0
2009-10-26 14:55:00,41.39,41.49,41.38,41.47,26400.0,30.2698,30.3429,30.2624,30.3283,26400.0
2009-10-26 15:00:00,41.47,41.54,41.46,41.54,25700.0,30.3283,30.3795,30.321,30.3795,25700.0
2009-10-26 15:05:00,41.54,41.54,41.43,41.5,26000.0,30.3795,30.3795,30.299,30.3502,26000.0
2009-10-26 15:10:00,41.5,41.56,41.49,41.54,22600.0,30.3502,30.3941,30.3429,30.3795,22600.0
2009-10-26 15:15:00,41.53,41.63,41.51,41.59,25300.0,30.3721,30.4453,30.3575,30.416,25300.0
2009-10-26 15:20:00,41.59,41.65,41.56,41.65,20900.0,30.416,30.4599,30.3941,30.4599,20900.0
2009-10-26 15:25:00,41.65,41.66,41.58,41.65,46400.0,30.4599,30.4672,30.4087,30.4599,46400.0
2009-10-26 15:30:00,41.65,41.69,41.59,41.64,71400.0,30.4599,30.4892,30.416,30.4526,71400.0
2009-10-26 15:35:00,41.63,41.73,41.63,41.69,114200.0,30.4453,30.5184,30.4453,30.4892,114200.0
2009-10-26 15:40:00,41.69,41.76,41.68,41.76,108800.0,30.4892,30.5404,30.4818,30.5404,108800.0
2009-10-26 15:45:00,41.74,41.89,41.74,41.89,81400.0,30.5257,30.6354,30.5257,30.6354,81400.0
2009-10-26 15:50:00,41.88,41.88,41.74,41.74,87400.0,30.6281,30.6281,30.5257,30.5257,87400.0
2009-10-26 15:55:00,41.74,41.8,41.69,41.7,119300.0,30.5257,30.5696,30.4892,30.4965,119300.0
2009-10-27 09:30:00,41.83,42.02,41.8,41.97,30200.0,30.5915,30.7305,30.5696,30.6939,30200.0
2009-10-27 09:35:00,41.97,42.05,41.97,42.0,33100.0,30.6939,30.7524,30.6939,30.7159,33100.0
2009-10-27 09:40:00,42.02,42.09,41.88,42.09,22200.0,30.7305,30.7817,30.6281,30.7817,22200.0
2009-10-27 09:45:00,42.11,42.11,42.03,42.11,7000.0,30.7963,30.7963,30.7378,30.7963,7000.0
2009-10-27 09:50:00,42.11,42.19,42.09,42.19,28000.0,30.7963,30.8548,30.7817,30.8548,28000.0
2009-10-27 09:55:00,42.17,42.17,41.94,41.95,13300.0,30.8402,30.8402,30.672,30.6793,13300.0
2009-10-27 10:00:00,41.92,42.01,41.62,41.82,83200.0,30.6574,30.7232,30.438,30.5842,83200.0
2009-10-27 10:05:00,41.83,41.83,41.71,41.82,15700.0,30.5915,30.5915,30.5038,30.5842,15700.0
2009-10-27 10:10:00,41.84,41.93,41.81,41.92,7200.0,30.5989,30.6647,30.5769,30.6574,7200.0
2009-10-27 10:15:00,41.97,41.98,41.8,41.83,12900.0,30.6939,30.7012,30.5696,30.5915,12900.0
2009-10-27 10:20:00,41.85,41.9,41.78,41.83,23100.0,30.6062,30.6427,30.555,30.5915,23100.0
2009-10-27 10:25:00,41.81,41.97,41.79,41.96,10500.0,30.5769,30.6939,30.5623,30.6866,10500.0
2009-10-27 10:30:00,41.95,41.98,41.89,41.96,14700.0,30.6793,30.7012,30.6354,30.6866,14700.0
2009-10-27 10:35:00,41.93,41.95,41.87,41.94,24600.0,30.6647,30.6793,30.6208,30.672,24600.0
2009-10-27 10:40:00,41.95,42.03,41.94,41.98,7500.0,30.6793,30.7378,30.672,30.7012,7500.0
2009-10-27 10:45:00,41.95,41.99,41.94,41.95,8000.0,30.6793,30.7086,30.672,30.6793,8000.0
2009-10-27 10:50:00,41.94,41.95,41.86,41.89,10700.0,30.672,30.6793,30.6135,30.6354,10700.0
2009-10-27 10:55:00,41.89,41.92,41.83,41.83,15900.0,30.6354,30.6574,30.5915,30.5915,15900.0
2009-10-27 11:00:00,41.84,41.84,41.69,41.71,18700.0,30.5989,30.5989,30.4892,30.5038,18700.0
2009-10-27 11:05:00,41.69,41.75,41.65,41.67,17700.0,30.4892,30.533,30.4599,30.4745,17700.0
2009-10-27 11:10:00,41.66,41.76,41.66,41.68,8800.0,30.4672,30.5404,30.4672,30.4818,8800.0
2009-10-27 11:15:00,41.66,41.7,41.58,41.7,21000.0,30.4672,30.4965,30.4087,30.4965,21000.0
2009-10-27 11:20:00,41.7,41.72,41.67,41.7,6700.0,30.4965,30.5111,30.4745,30.4965,6700.0
2009-10-27 11:25:00,41.69,41.83,41.69,41.83,11400.0,30.4892,30.5915,30.4892,30.5915,11400.0
2009-10-27 11:30:00,41.84,41.88,41.79,41.79,11200.0,30.5989,30.6281,30.5623,30.5623,11200.0
2009-10-27 11:35:00,41.8,41.86,41.79,41.79,9500.0,30.5696,30.6135,30.5623,30.5623,9500.0
2009-10-27 11:40:00,41.78,41.79,41.76,41.78,1600.0,30.555,30.5623,30.5404,30.555,1600.0
2009-10-27 11:45:00,41.78,41.85,41.78,41.82,16800.0,30.555,30.6062,30.555,30.5842,16800.0
2009-10-27 11:50:00,41.84,41.87,41.82,41.83,5100.0,30.5989,30.6208,30.5842,30.5915,5100.0
2009-10-27 11:55:00,41.79,41.83,41.76,41.83,13400.0,30.5623,30.5915,30.5404,30.5915,13400.0
2009-10-27 12:00:00,41.85,41.87,41.82,41.87,8400.0,30.6062,30.6208,30.5842,30.6208,8400.0
2009-10-27 12:05:00,41.86,41.9,41.79,41.87,10900.0,30.6135,30.6427,30.5623,30.6208,10900.0
2009-10-27 12:10:00,41.87,41.88,41.85,41.86,4800.0,30.6208,30.6281,30.6062,30.6135,4800.0
2009-10-27 12:15:00,41.86,41.92,41.84,41.92,4700.0,30.6135,30.6574,30.5989,30.6574,4700.0
2009-10-27 12:20:00,41.91,41.92,41.89,41.9,3800.0,30.65,30.6574,30.6354,30.6427,3800.0
2009-10-27 12:25:00,41.91,41.91,41.86,41.88,9000.0,30.65,30.65,30.6135,30.6281,9000.0
2009-10-27 12:30:00,41.88,41.9,41.88,41.88,4900.0,30.6281,30.6427,30.6281,30.6281,4900.0
2009-10-27 12:35:00,41.88,41.93,41.87,41.88,8100.0,30.6281,30.6647,30.6208,30.6281,8100.0
2009-10-27 12:40:00,41.88,42.02,41.88,42.0,9300.0,30.6281,30.7305,30.6281,30.7159,9300.0
2009-10-27 12:45:00,42.0,42.0,41.91,41.91,16400.0,30.7159,30.7159,30.65,30.65,16400.0
2009-10-27 12:50:00,41.92,41.96,41.83,41.84,18800.0,30.6574,30.6866,30.5915,30.5989,18800.0
2009-10-27 12:55:00,41.85,41.93,41.83,41.83,22500.0,30.6062,30.6647,30.5915,30.5915,22500.0
2009-10-27 13:00:00,41.84,41.85,41.81,41.81,6500.0,30.5989,30.6062,30.5769,30.5769,6500.0
2009-10-27 13:05:00,41.81,41.85,41.68,41.74,34900.0,30.5769,30.6062,30.4818,30.5257,34900.0
2009-10-27 13:10:00,41.72,41.81,41.7,41.81,8900.0,30.5111,30.5769,30.4965,30.5769,8900.0
2009-10-27 13:15:00,41.79,41.79,41.72,41.73,6300.0,30.5623,30.5623,30.5111,30.5184,6300.0
2009-10-27 13:20:00,41.76,41.76,41.68,41.72,6800.0,30.5404,30.5404,30.4818,30.5111,6800.0
2009-10-27 13:25:00,41.72,41.74,41.67,41.74,9900.0,30.5111,30.5257,30.4745,30.5257,9900.0
2009-10-27 13:30:00,41.74,41.75,41.69,41.7,9000.0,30.5257,30.533,30.4892,30.4965,9000.0
2009-10-27 13:35:00,41.7,41.76,41.7,41.74,6300.0,30.4965,30.5404,30.4965,30.5257,6300.0
2009-10-27 13:40:00,41.75,41.83,41.74,41.77,22600.0,30.533,30.5915,30.5257,30.5477,22600.0
2009-10-27 13:45:00,41.77,41.87,41.77,41.86,36200.0,30.5477,30.6208,30.5477,30.6135,36200.0
2009-10-27 13:50:00,41.86,41.89,41.84,41.86,12000.0,30.6135,30.6354,30.5989,30.6135,12000.0
2009-10-27 13:55:00,41.86,41.88,41.81,41.86,19200.0,30.6135,30.6281,30.5769,30.6135,19200.0
2009-10-27 14:00:00,41.85,41.85,41.78,41.78,21300.0,30.6062,30.6062,30.555,30.555,21300.0
2009-10-27 14:05:00,41.78,41.86,41.78,41.86,10100.0,30.555,30.6135,30.555,30.6135,10100.0
2009-10-27 14:10:00,41.86,41.92,41.85,41.92,6900.0,30.6135,30.6574,30.6062,30.6574,6900.0
2009-10-27 14:15:00,41.92,42.0,41.91,41.97,23700.0,30.6574,30.7159,30.65,30.6939,23700.0
2009-10-27 14:20:00,41.97,41.99,41.91,41.98,18100.0,30.6939,30.7086,30.65,30.7012,18100.0
2009-10-27 14:25:00,41.99,42.02,41.97,41.98,20700.0,30.7086,30.7305,30.6939,30.7012,20700.0
2009-10-27 14:30:00,41.98,41.99,41.94,41.98,18500.0,30.7012,30.7086,30.672,30.7012,18500.0
2009-10-27 14:35:00,41.99,42.02,41.96,41.98,32700.0,30.7086,30.7305,30.6866,30.7012,32700.0
2009-10-27 14:40:00,41.99,42.01,41.94,41.96,29200.0,30.7086,30.7232,30.672,30.6866,29200.0
2009-10-27 14:45:00,41.95,41.95,41.86,41.87,22400.0,30.6793,30.6793,30.6135,30.6208,22400.0
2009-10-27 14:50:00,41.87,41.93,41.87,41.89,26600.0,30.6208,30.6647,30.6208,30.6354,26600.0
2009-10-27 14:55:00,41.88,41.93,41.88,41.9,7400.0,30.6281,30.6647,30.6281,30.6427,7400.0
2009-10-27 15:00:00,41.89,41.9,41.88,41.88,16700.0,30.6354,30.6427,30.6281,30.6281,16700.0
2009-10-27 15:05:00,41.9,41.9,41.78,41.84,25900.0,30.6427,30.6427,30.555,30.5989,25900.0
2009-10-27 15:10:00,41.84,41.84,41.78,41.82,13800.0,30.5989,30.5989,30.555,30.5842,13800.0
2009-10-27 15:15:00,41.82,41.82,41.78,41.81,20200.0,30.5842,30.5842,30.555,30.5769,20200.0
2009-10-27 15:20:00,41.82,41.82,41.71,41.74,23600.0,30.5842,30.5842,30.5038,30.5257,23600.0
2009-10-27 15:25:00,41.74,41.78,41.72,41.74,20400.0,30.5257,30.555,30.5111,30.5257,20400.0
2009-10-27 15:30:00,41.72,41.74,41.61,41.62,32000.0,30.5111,30.5257,30.4307,30.438,32000.0
2009-10-27 15:35:00,41.62,41.7,41.61,41.64,64300.0,30.438,30.4965,30.4307,30.4526,64300.0
2009-10-27 15:40:00,41.64,41.76,41.61,41.76,41400.0,30.4526,30.5404,30.4307,30.5404,41400.0
2009-10-27 15:45:00,41.76,41.77,41.64,41.65,37800.0,30.5404,30.5477,30.4526,30.4599,37800.0
2009-10-27 15:50:00,41.66,41.73,41.61,41.63,50700.0,30.4672,30.5184,30.4307,30.4453,50700.0
2009-10-27 15:55:00,41.63,41.65,41.56,41.59,57600.0,30.4453,30.4599,30.3941,30.416,57600.0
2009-10-28 09:30:00,41.71,41.74,41.63,41.71,32700.0,30.5038,30.5257,30.4453,30.5038,32700.0
2009-10-28 09:35:00,41.71,41.75,41.46,41.46,15500.0,30.5038,30.533,30.321,30.321,15500.0
2009-10-28 09:40:00,41.49,41.68,41.46,41.59,17600.0,30.3429,30.4818,30.321,30.416,17600.0
2009-10-28 09:45:00,41.64,41.72,41.6,41.63,31500.0,30.4526,30.5111,30.4233,30.4453,31500.0
2009-10-28 09:50:00,41.63,41.74,41.49,41.49,31300.0,30.4453,30.5257,30.3429,30.3429,31300.0
2009-10-28 09:55:00,41.5,41.57,41.44,41.49,24000.0,30.3502,30.4014,30.3063,30.3429,24000.0
2009-10-28 10:00:00,41.44,41.54,41.29,41.38,53500.0,30.3063,30.3795,30.1966,30.2624,53500.0
2009-10-28 10:05:00,41.38,41.49,41.27,41.32,35500.0,30.2624,30.3429,30.182,30.2186,35500.0
2009-10-28 10:10:00,41.32,41.47,41.32,41.42,44000.0,30.2186,30.3283,30.2186,30.2917,44000.0
2009-10-28 10:15:00,41.42,41.44,41.25,41.31,23700.0,30.2917,30.3063,30.1674,30.2113,23700.0
2009-10-28 10:20:00,41.33,41.39,41.25,41.39,22300.0,30.2259,30.2698,30.1674,30.2698,22300.0
2009-10-28 10:25:00,41.39,41.42,41.29,41.38,27500.0,30.2698,30.2917,30.1966,30.2624,27500.0
2009-10-28 10:30:00,41.37,41.51,41.31,41.47,36400.0,30.2551,30.3575,30.2113,30.3283,36400.0
2009-10-28 10:35:00,41.46,41.53,41.36,41.49,112500.0,30.321,30.3721,30.2478,30.3429,112500.0
2009-10-28 10:40:00,41.5,41.58,41.46,41.58,18300.0,30.3502,30.4087,30.321,30.4087,18300.0
2009-10-28 10:45:00,41.58,41.67,41.5,41.67,28100.0,30.4087,30.4745,30.3502,30.4745,28100.0
2009-10-28 10:50:00,41.66,41.7,41.55,41.69,39200.0,30.4672,30.4965,30.3868,30.4892,39200.0
2009-10-28 10:55:00,41.69,41.78,41.59,41.73,37000.0,30.4892,30.555,30.416,30.5184,37000.0
2009-10-28 11:00:00,41.73,41.75,41.63,41.65,24100.0,30.5184,30.533,30.4453,30.4599,24100.0
2009-10-28 11:05:00,41.65,41.81,41.65,41.79,23500.0,30.4599,30.5769,30.4599,30.5623,23500.0
2009-10-28 11:10:00,41.79,41.86,41.73,41.82,39100.0,30.5623,30.6135,30.5184,30.5842,39100.0
2009-10-28 11:15:00,41.82,41.9,41.81,41.9,29700.0,30.5842,30.6427,30.5769,30.6427,29700.0
2009-10-28 11:20:00,41.9,41.91,41.86,41.89,45400.0,30.6427,30.65,30.6135,30.6354,45400.0
2009-10-28 11:25:00,41.89,41.93,41.81,41.83,35500.0,30.6354,30.6647,30.5769,30.5915,35500.0
2009-10-28 11:30:00,41.82,41.84,41.71,41.72,15000.0,30.5842,30.5989,30.5038,30.5111,15000.0
2009-10-28 11:35:00,41.72,41.72,41.68,41.68,12200.0,30.5111,30.5111,30.4818,30.4818,12200.0
2009-10-28 11:40:00,41.68,41.84,41.63,41.82,53600.0,30.4818,30.5989,30.4453,30.5842,53600.0
2009-10-28 11:45:00,41.83,41.93,41.8,41.9,42600.0,30.5915,30.6647,30.5696,30.6427,42600.0
2009-10-28 11:50:00,41.91,41.91,41.79,41.87,66000.0,30.65,30.65,30.5623,30.6208,66000.0
2009-10-28 11:55:00,41.87,41.94,41.84,41.92,51000.0,30.6208,30.672,30.5989,30.6574,51000.0
2009-10-28 12:00:00,41.92,41.94,41.86,41.87,48200.0,30.6574,30.672,30.6135,30.6208,48200.0
2009-10-28 12:05:00,41.87,41.88,41.77,41.8,30400.0,30.6208,30.6281,30.5477,30.5696,30400.0
2009-10-28 12:10:00,41.8,41.84,41.78,41.82,25800.0,30.5696,30.5989,30.555,30.5842,25800.0
2009-10-28 12:15:00,41.84,41.89,41.83,41.85,13800.0,30.5989,30.6354,30.5915,30.6062,13800.0
2009-10-28 12:20:00,41.85,41.87,41.79,41.81,26900.0,30.6062,30.6208,30.5623,30.5769,26900.0
2009-10-28 12:25:00,41.81,41.91,41.75,41.89,44800.0,30.5769,30.65,30.533,30.6354,44800.0
2009-10-28 12:30:00,41.85,41.89,41.84,41.88,17200.0,30.6062,30.6354,30.5989,30.6281,17200.0
2009-10-28 12:35:00,41.89,41.91,41.87,41.89,20300.0,30.6354,30.65,30.6208,30.6354,20300.0
2009-10-28 12:40:00,41.89,41.9,41.83,41.83,59000.0,30.6354,30.6427,30.5915,30.5915,59000.0
2009-10-28 12:45:00,41.83,41.84,41.79,41.81,32300.0,30.5915,30.5989,30.5623,30.5769,32300.0
2009-10-28 12:50:00,41.81,41.82,41.72,41.76,54200.0,30.5769,30.5842,30.5111,30.5404,54200.0
2009-10-28 12:55:00,41.75,41.9,41.72,41.89,35500.0,30.533,30.6427,30.5111,30.6354,35500.0
2009-10-28 13:00:00,41.89,41.95,41.86,41.94,28400.0,30.6354,30.6793,30.6135,30.672,28400.0
2009-10-28 13:05:00,41.95,42.02,41.92,41.92,82300.0,30.6793,30.7305,30.6574,30.6574,82300.0
2009-10-28 13:10:00,41.92,42.06,41.92,42.04,29900.0,30.6574,30.7597,30.6574,30.7451,29900.0
2009-10-28 13:15:00,42.04,42.14,42.0,42.0,40000.0,30.7451,30.8183,30.7159,30.7159,40000.0
2009-10-28 13:20:00,42.0,42.0,41.92,41.94,24500.0,30.7159,30.7159,30.6574,30.672,24500.0
2009-10-28 13:25:00,41.94,41.99,41.89,41.89,36900.0,30.672,30.7086,30.6354,30.6354,36900.0
2009-10-28 13:30:00,41.89,41.92,41.84,41.84,40400.0,30.6354,30.6574,30.5989,30.5989,40400.0
2009-10-28 13:35:00,41.84,41.86,41.8,41.81,26000.0,30.5989,30.6135,30.5696,30.5769,26000.0
2009-10-28 13:40:00,41.82,41.91,41.8,41.86,21800.0,30.5842,30.65,30.5696,30.6135,21800.0
2009-10-28 13:45:00,41.86,41.93,41.85,41.9,14400.0,30.6135,30.6647,30.6062,30.6427,14400.0
2009-10-28 13:50:00,41.9,41.91,41.75,41.79,19400.0,30.6427,30.65,30.533,30.5623,19400.0
2009-10-28 13:55:00,41.8,41.82,41.75,41.75,22200.0,30.5696,30.5842,30.533,30.533,22200.0
2009-10-28 14:00:00,41.75,41.78,41.64,41.78,41600.0,30.533,30.555,30.4526,30.555,41600.0
2009-10-28 14:05:00,41.78,41.79,41.73,41.76,11500.0,30.555,30.5623,30.5184,30.5404,11500.0
2009-10-28 14:10:00,41.75,41.8,41.72,41.78,21300.0,30.533,30.5696,30.5111,30.555,21300.0
2009-10-28 14:15:00,41.79,41.81,41.76,41.76,22300.0,30.5623,30.5769,30.5404,30.5404,22300.0
2009-10-28 14:20:00,41.77,41.81,41.67,41.79,27500.0,30.5477,30.5769,30.4745,30.5623,27500.0
2009-10-28 14:25:00,41.79,41.84,41.73,41.77,21900.0,30.5623,30.5989,30.5184,30.5477,21900.0
2009-10-28 14:30:00,41.77,41.81,41.7,41.7,45200.0,30.5477,30.5769,30.4965,30.4965,45200.0
2009-10-28 14:35:00,41.7,41.77,41.66,41.69,44700.0,30.4965,30.5477,30.4672,30.4892,44700.0
2009-10-28 14:40:00,41.69,41.76,41.65,41.7,40900.0,30.4892,30.5404,30.4599,30.4965,40900.0
2009-10-28 14:45:00,41.71,41.74,41.65,41.73,39600.0,30.5038,30.5257,30.4599,30.5184,39600.0
2009-10-28 14:50:00,41.73,41.78,41.68,41.74,55100.0,30.5184,30.555,30.4818,30.5257,55100.0
2009-10-28 14:55:00,41.73,41.75,41.63,41.64,32500.0,30.5184,30.533,30.4453,30.4526,32500.0
2009-10-28 15:00:00,41.63,41.72,41.6,41.72,26300.0,30.4453,30.5111,30.4233,30.5111,26300.0
2009-10-28 15:05:00,41.72,41.76,41.68,41.71,30200.0,30.5111,30.5404,30.4818,30.5038,30200.0
2009-10-28 15:10:00,41.72,41.77,41.63,41.63,36000.0,30.5111,30.5477,30.4453,30.4453,36000.0
2009-10-28 15:15:00,41.65,41.75,41.6,41.71,38100.0,30.4599,30.533,30.4233,30.5038,38100.0
2009-10-28 15:20:00,41.7,41.77,41.7,41.72,20200.0,30.4965,30.5477,30.4965,30.5111,20200.0
2009-10-28 15:25:00,41.72,41.79,41.69,41.78,37200.0,30.5111,30.5623,30.4892,30.555,37200.0
2009-10-28 15:30:00,41.79,41.82,41.72,41.74,35300.0,30.5623,30.5842,30.5111,30.5257,35300.0
2009-10-28 15:35:00,41.73,41.75,41.54,41.59,78000.0,30.5184,30.533,30.3795,30.416,78000.0
2009-10-28 15:40:00,41.61,41.66,41.48,41.56,132900.0,30.4307,30.4672,30.3356,30.3941,132900.0
2009-10-28 15:45:00,41.57,41.57,41.5,41.54,70200.0,30.4014,30.4014,30.3502,30.3795,70200.0
2009-10-28 15:50:00,41.54,41.56,41.47,41.49,88800.0,30.3795,30.3941,30.3283,30.3429,88800.0
2009-10-28 15:55:00,41.49,41.59,41.46,41.55,120200.0,30.3429,30.416,30.321,30.3868,120200.0
2009-10-29 09:30:00,41.69,41.88,41.55,41.62,36200.0,30.4892,30.6281,30.3868,30.438,36200.0
2009-10-29 09:35:00,41.62,41.62,41.3,41.42,35500.0,30.438,30.438,30.2039,30.2917,35500.0
2009-10-29 09:40:00,41.42,41.66,41.32,41.57,120400.0,30.2917,30.4672,30.2186,30.4014,120400.0
2009-10-29 09:45:00,41.58,41.62,41.44,41.62,24200.0,30.4087,30.438,30.3063,30.438,24200.0
2009-10-29 09:50:00,41.62,41.71,41.45,41.53,28800.0,30.438,30.5038,30.3136,30.3721,28800.0
2009-10-29 09:55:00,41.52,41.68,41.52,41.66,18300.0,30.3648,30.4818,30.3648,30.4672,18300.0
2009-10-29 10:00:00,41.69,41.82,41.57,41.72,22300.0,30.4892,30.5842,30.4014,30.5111,22300.0
2009-10-29 10:05:00,41.74,41.81,41.74,41.75,22000.0,30.5257,30.5769,30.5257,30.533,22000.0
2009-10-29 10:10:00,41.76,41.8,41.65,41.7,15100.0,30.5404,30.5696,30.4599,30.4965,15100.0
2009-10-29 10:15:00,41.69,41.75,41.67,41.67,11500.0,30.4892,30.533,30.4745,30.4745,11500.0
2009-10-29 10:20:00,41.67,41.8,41.62,41.63,24100.0,30.4745,30.5696,30.438,30.4453,24100.0
2009-10-29 10:25:00,41.65,41.75,41.63,41.75,20400.0,30.4599,30.533,30.4453,30.533,20400.0
2009-10-29 10:30:00,41.73,41.73,41.57,41.66,17700.0,30.5184,30.5184,30.4014,30.4672,17700.0
2009-10-29 10:35:00,41.65,41.65,41.55,41.57,18200.0,30.4599,30.4599,30.3868,30.4014,18200.0
2009-10-29 10:40:00,41.56,41.65,41.44,41.5,21700.0,30.3941,30.4599,30.3063,30.3502,21700.0
2009-10-29 10:45:00,41.51,41.53,41.42,41.46,26900.0,30.3575,30.3721,30.2917,30.321,26900.0
2009-10-29 10:50:00,41.47,41.53,41.44,41.45,16500.0,30.3283,30.3721,30.3063,30.3136,16500.0
2009-10-29 10:55:00,41.44,41.49,41.38,41.4,12100.0,30.3063,30.3429,30.2624,30.2771,12100.0
2009-10-29 11:00:00,41.39,41.49,41.38,41.41,29300.0,30.2698,30.3429,30.2624,30.2844,29300.0
2009-10-29 11:05:00,41.4,41.48,41.35,41.37,15300.0,30.2771,30.3356,30.2405,30.2551,15300.0
2009-10-29 11:10:00,41.36,41.42,41.35,41.42,20700.0,30.2478,30.2917,30.2405,30.2917,20700.0
2009-10-29 11:15:00,41.43,41.47,41.41,41.46,11600.0,30.299,30.3283,30.2844,30.321,11600.0
2009-10-29 11:20:00,41.45,41.5,41.43,41.44,21800.0,30.3136,30.3502,30.299,30.3063,21800.0
2009-10-29 11:25:00,41.42,41.51,41.42,41.48,8600.0,30.2917,30.3575,30.2917,30.3356,8600.0
2009-10-29 11:30:00,41.48,41.54,41.48,41.53,5400.0,30.3356,30.3795,30.3356,30.3721,5400.0
2009-10-29 11:35:00,41.53,41.53,41.45,41.5,13700.0,30.3721,30.3721,30.3136,30.3502,13700.0
2009-10-29 11:40:00,41.49,41.52,41.46,41.47,8300.0,30.3429,30.3648,30.321,30.3283,8300.0
2009-10-29 11:45:00,41.47,41.55,41.47,41.52,4500.0,30.3283,30.3868,30.3283,30.3648,4500.0
2009-10-29 11:50:00,41.52,41.53,41.46,41.49,6000.0,30.3648,30.3721,30.321,30.3429,6000.0
2009-10-29 11:55:00,41.47,41.55,41.45,41.53,5000.0,30.3283,30.3868,30.3136,30.3721,5000.0
2009-10-29 12:00:00,41.55,41.61,41.54,41.54,8100.0,30.3868,30.4307,30.3795,30.3795,8100.0
2009-10-29 12:05:00,41.56,41.6,41.54,41.58,13800.0,30.3941,30.4233,30.3795,30.4087,13800.0
2009-10-29 12:10:00,41.59,41.6,41.52,41.55,4000.0,30.416,30.4233,30.3648,30.3868,4000.0
2009-10-29 12:15:00,41.54,41.57,41.54,41.56,5800.0,30.3795,30.4014,30.3795,30.3941,5800.0
2009-10-29 12:20:00,41.56,41.59,41.49,41.54,7700.0,30.3941,30.416,30.3429,30.3795,7700.0
2009-10-29 12:25:00,41.56,41.65,41.56,41.6,14200.0,30.3941,30.4599,30.3941,30.4233,14200.0
2009-10-29 12:30:00,41.6,41.6,41.52,41.52,6500.0,30.4233,30.4233,30.3648,30.3648,6500.0
2009-10-29 12:35:00,41.52,41.65,41.52,41.54,27700.0,30.3648,30.4599,30.3648,30.3795,27700.0
2009-10-29 12:40:00,41.54,41.57,41.52,41.57,13400.0,30.3795,30.4014,30.3648,30.4014,13400.0
2009-10-29 12:45:00,41.57,41.57,41.49,41.49,20500.0,30.4014,30.4014,30.3429,30.3429,20500.0
2009-10-29 12:50:00,41.49,41.49,41.45,41.47,16500.0,30.3429,30.3429,30.3136,30.3283,16500.0
2009-10-29 12:55:00,41.49,41.49,41.45,41.47,7800.0,30.3429,30.3429,30.3136,30.3283,7800.0
2009-10-29 13:00:00,41.47,41.5,41.45,41.47,18500.0,30.3283,30.3502,30.3136,30.3283,18500.0
2009-10-29 13:05:00,41.49,41.49,41.45,41.46,12800.0,30.3429,30.3429,30.3136,30.321,12800.0
2009-10-29 13:10:00,41.46,41.48,41.45,41.46,10200.0,30.321,30.3356,30.3136,30.321,10200.0
2009-10-29 13:15:00,41.46,41.49,41.45,41.47,10800.0,30.321,30.3429,30.3136,30.3283,10800.0
2009-10-29 13:20:00,41.48,41.49,41.42,41.43,10500.0,30.3356,30.3429,30.2917,30.299,10500.0
2009-10-29 13:25:00,41.43,41.46,41.4,41.4,16400.0,30.299,30.321,30.2771,30.2771,16400.0
2009-10-29 13:30:00,41.41,41.44,41.38,41.44,12600.0,30.2844,30.3063,30.2624,30.3063,12600.0
2009-10-29 13:35:00,41.43,41.49,41.39,41.4,29300.0,30.299,30.3429,30.2698,30.2771,29300.0
2009-10-29 13:40:00,41.4,41.44,41.39,41.39,30000.0,30.2771,30.3063,30.2698,30.2698,30000.0
2009-10-29 13:45:00,41.4,41.43,41.38,41.39,17600.0,30.2771,30.299,30.2624,30.2698,17600.0
2009-10-29 13:50:00,41.38,41.42,41.38,41.42,19000.0,30.2624,30.2917,30.2624,30.2917,19000.0
2009-10-29 13:55:00,41.39,41.42,41.37,41.38,13200.0,30.2698,30.2917,30.2551,30.2624,13200.0
2009-10-29 14:00:00,41.37,41.38,41.36,41.36,15400.0,30.2551,30.2624,30.2478,30.2478,15400.0
2009-10-29 14:05:00,41.37,41.39,41.36,41.37,19700.0,30.2551,30.2698,30.2478,30.2551,19700.0
2009-10-29 14:10:00,41.38,41.4,41.34,41.36,14500.0,30.2624,30.2771,30.2332,30.2478,14500.0
2009-10-29 14:15:00,41.36,41.43,41.35,41.37,21500.0,30.2478,30.299,30.2405,30.2551,21500.0
2009-10-29 14:20:00,41.37,41.39,41.34,41.37,20100.0,30.2551,30.2698,30.2332,30.2551,20100.0
2009-10-29 14:25:00,41.37,41.43,41.32,41.34,25800.0,30.2551,30.299,30.2186,30.2332,25800.0
2009-10-29 14:30:00,41.33,41.44,41.3,41.43,33200.0,30.2259,30.3063,30.2039,30.299,33200.0
2009-10-29 14:35:00,41.43,41.43,41.38,41.38,13500.0,30.299,30.299,30.2624,30.2624,13500.0
2009-10-29 14:40:00,41.38,41.44,41.33,41.38,35000.0,30.2624,30.3063,30.2259,30.2624,35000.0
2009-10-29 14:45:00,41.4,41.41,41.36,41.38,15800.0,30.2771,30.2844,30.2478,30.2624,15800.0
2009-10-29 14:50:00,41.39,41.42,41.38,41.38,31900.0,30.2698,30.2917,30.2624,30.2624,31900.0
2009-10-29 14:55:00,41.39,41.39,41.34,41.35,31700.0,30.2698,30.2698,30.2332,30.2405,31700.0
2009-10-29 15:00:00,41.35,41.4,41.34,41.4,15400.0,30.2405,30.2771,30.2332,30.2771,15400.0
2009-10-29 15:05:00,41.4,41.51,41.4,41.45,43100.0,30.2771,30.3575,30.2771,30.3136,43100.0
2009-10-29 15:10:00,41.46,41.49,41.39,41.4,47300.0,30.321,30.3429,30.2698,30.2771,47300.0
2009-10-29 15:15:00,41.4,41.45,41.38,41.45,13700.0,30.2771,30.3136,30.2624,30.3136,13700.0
2009-10-29 15:20:00,41.44,41.45,41.4,41.41,12500.0,30.3063,30.3136,30.2771,30.2844,12500.0
2009-10-29 15:25:00,41.41,41.43,41.37,41.37,35100.0,30.2844,30.299,30.2551,30.2551,35100.0
2009-10-29 15:30:00,41.37,41.38,41.32,41.36,29000.0,30.2551,30.2624,30.2186,30.2478,29000.0
2009-10-29 15:35:00,41.37,41.42,41.33,41.4,64200.0,30.2551,30.2917,30.2259,30.2771,64200.0
2009-10-29 15:40:00,41.41,41.43,41.33,41.36,64700.0,30.2844,30.299,30.2259,30.2478,64700.0
2009-10-29 15:45:00,41.36,41.41,41.32,41.37,53200.0,30.2478,30.2844,30.2186,30.2551,53200.0
2009-10-29 15:50:00,41.36,41.43,41.34,41.41,82000.0,30.2478,30.299,30.2332,30.2844,82000.0
2009-10-29 15:55:00,41.41,41.49,41.41,41.42,237200.0,30.2844,30.3429,30.2844,30.2917,237200.0
2009-10-30 09:30:00,41.42,41.66,41.25,41.45,57300.0,30.2917,30.4672,30.1674,30.3136,57300.0
2009-10-30 09:35:00,41.49,41.54,41.41,41.47,51300.0,30.3429,30.3795,30.2844,30.3283,51300.0
2009-10-30 09:40:00,41.42,41.5,41.23,41.38,29000.0,30.2917,30.3502,30.1527,30.2624,29000.0
2009-10-30 09:45:00,41.39,41.45,41.32,41.39,29400.0,30.2698,30.3136,30.2186,30.2698,29400.0
2009-10-30 09:50:00,41.4,41.4,41.24,41.38,28000.0,30.2771,30.2771,30.1601,30.2624,28000.0
2009-10-30 09:55:00,41.38,41.39,41.3,41.35,16400.0,30.2624,30.2698,30.2039,30.2405,16400.0
2009-10-30 10:00:00,41.33,41.44,41.31,41.41,33800.0,30.2259,30.3063,30.2113,30.2844,33800.0
2009-10-30 10:05:00,41.41,41.52,41.37,41.4,33500.0,30.2844,30.3648,30.2551,30.2771,33500.0
2009-10-30 10:10:00,41.39,41.47,41.36,41.46,12900.0,30.2698,30.3283,30.2478,30.321,12900.0
2009-10-30 10:15:00,41.46,41.52,41.37,41.44,21900.0,30.321,30.3648,30.2551,30.3063,21900.0
2009-10-30 10:20:00,41.44,41.47,41.38,41.46,19700.0,30.3063,30.3283,30.2624,30.321,19700.0
2009-10-30 10:25:00,41.46,41.47,41.38,41.4,25500.0,30.321,30.3283,30.2624,30.2771,25500.0
2009-10-30 10:30:00,41.41,41.42,41.34,41.41,104700.0,30.2844,30.2917,30.2332,30.2844,104700.0
2009-10-30 10:35:00,41.39,41.45,41.36,41.4,19800.0,30.2698,30.3136,30.2478,30.2771,19800.0
2009-10-30 10:40:00,41.39,41.44,41.35,41.44,14600.0,30.2698,30.3063,30.2405,30.3063,14600.0
2009-10-30 10:45:00,41.45,41.52,41.39,41.39,24600.0,30.3136,30.3648,30.2698,30.2698,24600.0
2009-10-30 10:50:00,41.4,41.41,41.37,41.37,7700.0,30.2771,30.2844,30.2551,30.2551,7700.0
2009-10-30 10:55:00,41.37,41.39,41.34,41.37,13200.0,30.2551,30.2698,30.2332,30.2551,13200.0
2009-10-30 11:00:00,41.37,41.38,41.36,41.37,12700.0,30.2551,30.2624,30.2478,30.2551,12700.0
2009-10-30 11:05:00,41.37,41.39,41.29,41.35,16900.0,30.2551,30.2698,30.1966,30.2405,16900.0
2009-10-30 11:10:00,41.33,41.37,41.3,41.33,5900.0,30.2259,30.2551,30.2039,30.2259,5900.0
2009-10-30 11:15:00,41.33,41.37,41.33,41.37,3500.0,30.2259,30.2551,30.2259,30.2551,3500.0
2009-10-30 11:20:00,41.37,41.4,41.31,41.34,15600.0,30.2551,30.2771,30.2113,30.2332,15600.0
2009-10-30 11:25:00,41.36,41.42,41.35,41.37,14700.0,30.2478,30.2917,30.2405,30.2551,14700.0
2009-10-30 11:30:00,41.37,41.4,41.34,41.38,31000.0,30.2551,30.2771,30.2332,30.2624,31000.0
2009-10-30 11:35:00,41.38,41.43,41.34,41.36,52200.0,30.2624,30.299,30.2332,30.2478,52200.0
2009-10-30 11:40:00,41.37,41.44,41.35,41.4,11000.0,30.2551,30.3063,30.2405,30.2771,11000.0
2009-10-30 11:45:00,41.39,41.39,41.26,41.32,23100.0,30.2698,30.2698,30.1747,30.2186,23100.0
2009-10-30 11:50:00,41.34,41.34,41.24,41.27,26600.0,30.2332,30.2332,30.1601,30.182,26600.0
2009-10-30 11:55:00,41.27,41.35,41.22,41.35,42100.0,30.182,30.2405,30.1454,30.2405,42100.0
2009-10-30 12:00:00,41.35,41.39,41.29,41.32,31300.0,30.2405,30.2698,30.1966,30.2186,31300.0
2009-10-30 12:05:00,41.34,41.5,41.29,41.46,31200.0,30.2332,30.3502,30.1966,30.321,31200.0
2009-10-30 12:10:00,41.47,41.47,41.35,41.35,16000.0,30.3283,30.3283,30.2405,30.2405,16000.0
2009-10-30 12:15:00,41.35,41.38,41.31,41.32,19900.0,30.2405,30.2624,30.2113,30.2186,19900.0
2009-10-30 12:20:00,41.31,41.31,41.23,41.26,25900.0,30.2113,30.2113,30.1527,30.1747,25900.0
2009-10-30 12:25:00,41.27,41.27,40.99,41.04,57400.0,30.182,30.182,29.9772,30.0138,57400.0
2009-10-30 12:30:00,41.03,41.11,40.98,41.08,29100.0,30.0065,30.065,29.9699,30.043,29100.0
2009-10-30 12:35:00,41.09,41.22,41.06,41.16,34900.0,30.0504,30.1454,30.0284,30.1016,34900.0
2009-10-30 12:40:00,41.15,41.19,41.13,41.16,13700.0,30.0942,30.1235,30.0796,30.1016,13700.0
2009-10-30 12:45:00,41.17,41.17,40.95,41.05,71700.0,30.1089,30.1089,29.948,30.0211,71700.0
2009-10-30 12:50:00,41.06,41.13,41.03,41.09,30700.0,30.0284,30.0796,30.0065,30.0504,30700.0
2009-10-30 12:55:00,41.09,41.19,41.06,41.07,28000.0,30.0504,30.1235,30.0284,30.0357,28000.0
2009-10-30 13:00:00,41.07,41.29,41.07,41.22,26100.0,30.0357,30.1966,30.0357,30.1454,26100.0
2009-10-30 13:05:00,41.24,41.35,41.24,41.31,45400.0,30.1601,30.2405,30.1601,30.2113,45400.0
2009-10-30 13:10:00,41.31,41.39,41.26,41.33,17900.0,30.2113,30.2698,30.1747,30.2259,17900.0
2009-10-30 13:15:00,41.31,41.34,41.25,41.32,17600.0,30.2113,30.2332,30.1674,30.2186,17600.0
2009-10-30 13:20:00,41.33,41.35,41.2,41.34,17300.0,30.2259,30.2405,30.1308,30.2332,17300.0
2009-10-30 13:25:00,41.35,41.37,41.28,41.3,20700.0,30.2405,30.2551,30.1893,30.2039,20700.0
2009-10-30 13:30:00,41.32,41.38,41.17,41.24,24700.0,30.2186,30.2624,30.1089,30.1601,24700.0
2009-10-30 13:35:00,41.24,41.31,41.22,41.3,26300.0,30.1601,30.2113,30.1454,30.2039,26300.0
2009-10-30 13:40:00,41.29,41.4,41.29,41.4,37300.0,30.1966,30.2771,30.1966,30.2771,37300.0
2009-10-30 13:45:00,41.39,41.42,41.33,41.33,20600.0,30.2698,30.2917,30.2259,30.2259,20600.0
2009-10-30 13:50:00,41.34,41.34,41.24,41.26,7700.0,30.2332,30.2332,30.1601,30.1747,7700.0
2009-10-30 13:55:00,41.25,41.33,41.25,41.26,14300.0,30.1674,30.2259,30.1674,30.1747,14300.0
2009-10-30 14:00:00,41.25,41.32,41.24,41.26,22000.0,30.1674,30.2186,30.1601,30.1747,22000.0
2009-10-30 14:05:00,41.27,41.37,41.25,41.26,27400.0,30.182,30.2551,30.1674,30.1747,27400.0
2009-10-30 14:10:00,41.26,41.27,41.17,41.17,54900.0,30.1747,30.182,30.1089,30.1089,54900.0
2009-10-30 14:15:00,41.17,41.18,41.12,41.14,47800.0,30.1089,30.1162,30.0723,30.0869,47800.0
2009-10-30 14:20:00,41.14,41.14,41.08,41.12,24400.0,30.0869,30.0869,30.043,30.0723,24400.0
2009-10-30 14:25:00,41.11,41.12,41.07,41.09,15800.0,30.065,30.0723,30.0357,30.0504,15800.0
2009-10-30 14:30:00,41.09,41.09,41.0,41.05,43200.0,30.0504,30.0504,29.9845,30.0211,43200.0
2009-10-30 14:35:00,41.05,41.06,40.93,40.99,35100.0,30.0211,30.0284,29.9333,29.9772,35100.0
2009-10-30 14:40:00,41.0,41.12,40.99,41.02,72100.0,29.9845,30.0723,29.9772,29.9992,72100.0
2009-10-30 14:45:00,41.01,41.06,40.97,41.03,34200.0,29.9919,30.0284,29.9626,30.0065,34200.0
2009-10-30 14:50:00,41.03,41.17,41.03,41.1,55100.0,30.0065,30.1089,30.0065,30.0577,55100.0
2009-10-30 14:55:00,41.09,41.14,41.06,41.11,25400.0,30.0504,30.0869,30.0284,30.065,25400.0
2009-10-30 15:00:00,41.11,41.11,41.04,41.05,40500.0,30.065,30.065,30.0138,30.0211,40500.0
2009-10-30 15:05:00,41.05,41.06,40.94,41.02,54100.0,30.0211,30.0284,29.9407,29.9992,54100.0
2009-10-30 15:10:00,41.01,41.18,41.0,41.12,34700.0,29.9919,30.1162,29.9845,30.0723,34700.0
2009-10-30 15:15:00,41.11,41.18,41.08,41.1,41300.0,30.065,30.1162,30.043,30.0577,41300.0
2009-10-30 15:20:00,41.11,41.16,41.04,41.09,59300.0,30.065,30.1016,30.0138,30.0504,59300.0
2009-10-30 15:25:00,41.08,41.15,41.03,41.1,60800.0,30.043,30.0942,30.0065,30.0577,60800.0
2009-10-30 15:30:00,41.12,41.18,41.07,41.13,75200.0,30.0723,30.1162,30.0357,30.0796,75200.0
2009-10-30 15:35:00,41.14,41.2,41.09,41.19,74000.0,30.0869,30.1308,30.0504,30.1235,74000.0
2009-10-30 15:40:00,41.19,41.29,41.16,41.16,50700.0,30.1235,30.1966,30.1016,30.1016,50700.0
2009-10-30 15:45:00,41.15,41.21,41.11,41.17,63800.0,30.0942,30.1381,30.065,30.1089,63800.0
2009-10-30 15:50:00,41.17,41.17,40.95,41.06,181700.0,30.1089,30.1089,29.948,30.0284,181700.0
2009-10-30 15:55:00,41.05,41.08,40.88,40.89,160700.0,30.0211,30.043,29.8968,29.9041,160700.0
2009-11-02 09:30:00,41.05,41.31,41.01,41.22,86400.0,30.0211,30.2113,29.9919,30.1454,86400.0
2009-11-02 09:35:00,41.21,41.28,41.1,41.15,30600.0,30.1381,30.1893,30.0577,30.0942,30600.0
2009-11-02 09:40:00,41.14,41.26,41.06,41.09,44000.0,30.0869,30.1747,30.0284,30.0504,44000.0
2009-11-02 09:45:00,41.11,41.16,41.05,41.09,39300.0,30.065,30.1016,30.0211,30.0504,39300.0
2009-11-02 09:50:00,41.09,41.18,41.04,41.13,66100.0,30.0504,30.1162,30.0138,30.0796,66100.0
2009-11-02 09:55:00,41.14,41.17,40.98,41.07,43900.0,30.0869,30.1089,29.9699,30.0357,43900.0
2009-11-02 10:00:00,41.07,41.18,41.01,41.1,52900.0,30.0357,30.1162,29.9919,30.0577,52900.0
2009-11-02 10:05:00,41.1,41.12,41.0,41.03,28900.0,30.0577,30.0723,29.9845,30.0065,28900.0
2009-11-02 10:10:00,41.03,41.06,40.97,40.98,17600.0,30.0065,30.0284,29.9626,29.9699,17600.0
2009-11-02 10:15:00,40.99,41.1,40.99,41.06,39100.0,29.9772,30.0577,29.9772,30.0284,39100.0
2009-11-02 10:20:00,41.06,41.14,40.96,40.98,32900.0,30.0284,30.0869,29.9553,29.9699,32900.0
2009-11-02 10:25:00,40.96,41.07,40.96,41.02,22000.0,29.9553,30.0357,29.9553,29.9992,22000.0
2009-11-02 10:30:00,41.02,41.03,40.96,41.02,20700.0,29.9992,30.0065,29.9553,29.9992,20700.0
2009-11-02 10:35:00,41.01,41.02,40.98,41.01,18300.0,29.9919,29.9992,29.9699,29.9919,18300.0
2009-11-02 10:40:00,41.0,41.02,40.99,41.0,10000.0,29.9845,29.9992,29.9772,29.9845,10000.0
2009-11-02 10:45:00,41.0,41.02,40.94,40.96,15800.0,29.9845,29.9992,29.9407,29.9553,15800.0
2009-11-02 10:50:00,40.96,40.98,40.91,40.95,12200.0,29.9553,29.9699,29.9187,29.948,12200.0
2009-11-02 10:55:00,40.96,41.01,40.84,40.86,19400.0,29.9553,29.9919,29.8675,29.8822,19400.0
2009-11-02 11:00:00,40.84,40.86,40.8,40.82,13300.0,29.8675,29.8822,29.8383,29.8529,13300.0
2009-11-02 11:05:00,40.83,40.85,40.75,40.79,43000.0,29.8602,29.8748,29.8017,29.831,43000.0
2009-11-02 11:10:00,40.78,40.93,40.76,40.85,29700.0,29.8236,29.9333,29.809,29.8748,29700.0
2009-11-02 11:15:00,40.86,40.92,40.85,40.91,5600.0,29.8822,29.926,29.8748,29.9187,5600.0
2009-11-02 11:20:00,40.92,40.96,40.91,40.95,6600.0,29.926,29.9553,29.9187,29.948,6600.0
2009-11-02 11:25:00,40.95,40.96,40.82,40.83,25900.0,29.948,29.9553,29.8529,29.8602,25900.0
2009-11-02 11:30:00,40.83,40.83,40.72,40.74,18600.0,29.8602,29.8602,29.7798,29.7944,18600.0
2009-11-02 11:35:00,40.74,40.81,40.66,40.66,45800.0,29.7944,29.8456,29.7359,29.7359,45800.0
2009-11-02 11:40:00,40.67,40.73,40.67,40.72,18900.0,29.7432,29.7871,29.7432,29.7798,18900.0
2009-11-02 11:45:00,40.71,40.71,40.65,40.67,18100.0,29.7725,29.7725,29.7286,29.7432,18100.0
2009-11-02 11:50:00,40.67,40.69,40.64,40.69,21900.0,29.7432,29.7578,29.7213,29.7578,21900.0
2009-11-02 11:55:00,40.7,40.8,40.68,40.74,25000.0,29.7651,29.8383,29.7505,29.7944,25000.0
2009-11-02 12:00:00,40.73,40.74,40.67,40.68,26300.0,29.7871,29.7944,29.7432,29.7505,26300.0
2009-11-02 12:05:00,40.68,40.71,40.67,40.71,13500.0,29.7505,29.7725,29.7432,29.7725,13500.0
2009-11-02 12:10:00,40.71,40.72,40.69,40.7,15600.0,29.7725,29.7798,29.7578,29.7651,15600.0
2009-11-02 12:15:00,40.7,40.72,40.62,40.64,36100.0,29.7651,29.7798,29.7066,29.7213,36100.0
2009-11-02 12:20:00,40.64,40.69,40.62,40.69,14000.0,29.7213,29.7578,29.7066,29.7578,14000.0
2009-11-02 12:25:00,40.7,40.71,40.66,40.66,11000.0,29.7651,29.7725,29.7359,29.7359,11000.0
2009-11-02 12:30:00,40.66,40.67,40.61,40.62,16400.0,29.7359,29.7432,29.6993,29.7066,16400.0
2009-11-02 12:35:00,40.62,40.64,40.61,40.64,12400.0,29.7066,29.7213,29.6993,29.7213,12400.0
2009-11-02 12:40:00,40.63,40.65,40.61,40.63,17400.0,29.7139,29.7286,29.6993,29.7139,17400.0
2009-11-02 12:45:00,40.62,40.67,40.62,40.63,10300.0,29.7066,29.7432,29.7066,29.7139,10300.0
2009-11-02 12:50:00,40.63,40.63,40.43,40.49,41500.0,29.7139,29.7139,29.5677,29.6116,41500.0
2009-11-02 12:55:00,40.49,40.51,40.4,40.41,42800.0,29.6116,29.6262,29.5457,29.5531,42800.0
2009-11-02 13:00:00,40.41,40.55,40.4,40.55,32100.0,29.5531,29.6554,29.5457,29.6554,32100.0
2009-11-02 13:05:00,40.56,40.65,40.55,40.65,34600.0,29.6628,29.7286,29.6554,29.7286,34600.0
2009-11-02 13:10:00,40.66,40.67,40.59,40.62,17900.0,29.7359,29.7432,29.6847,29.7066,17900.0
2009-11-02 13:15:00,40.62,40.72,40.6,40.67,25600.0,29.7066,29.7798,29.692,29.7432,25600.0
2009-11-02 13:20:00,40.69,40.72,40.62,40.67,39300.0,29.7578,29.7798,29.7066,29.7432,39300.0
2009-11-02 13:25:00,40.68,40.71,40.67,40.71,49300.0,29.7505,29.7725,29.7432,29.7725,49300.0
2009-11-02 13:30:00,40.71,40.78,40.69,40.73,87500.0,29.7725,29.8236,29.7578,29.7871,87500.0
2009-11-02 13:35:00,40.71,40.75,40.7,40.75,15100.0,29.7725,29.8017,29.7651,29.8017,15100.0
2009-11-02 13:40:00,40.75,40.85,40.75,40.85,35400.0,29.8017,29.8748,29.8017,29.8748,35400.0
2009-11-02 13:45:00,40.85,40.89,40.8,40.88,62200.0,29.8748,29.9041,29.8383,29.8968,62200.0
2009-11-02 13:50:00,40.88,40.91,40.81,40.88,47300.0,29.8968,29.9187,29.8456,29.8968,47300.0
2009-11-02 13:55:00,40.89,40.91,40.82,40.83,22100.0,29.9041,29.9187,29.8529,29.8602,22100.0
2009-11-02 14:00:00,40.84,40.9,40.8,40.85,24300.0,29.8675,29.9114,29.8383,29.8748,24300.0
2009-11-02 14:05:00,40.85,40.88,40.82,40.85,21500.0,29.8748,29.8968,29.8529,29.8748,21500.0
2009-11-02 14:10:00,40.85,40.89,40.84,40.88,33300.0,29.8748,29.9041,29.8675,29.8968,33300.0
2009-11-02 14:15:00,40.87,40.9,40.87,40.88,21500.0,29.8895,29.9114,29.8895,29.8968,21500.0
2009-11-02 14:20:00,40.88,40.96,40.86,40.94,31500.0,29.8968,29.9553,29.8822,29.9407,31500.0
2009-11-02 14:25:00,40.95,40.98,40.93,40.97,18000.0,29.948,29.9699,29.9333,29.9626,18000.0
2009-11-02 14:30:00,40.98,40.99,40.95,40.96,20500.0,29.9699,29.9772,29.948,29.9553,20500.0
2009-11-02 14:35:00,40.97,40.99,40.93,40.93,24600.0,29.9626,29.9772,29.9333,29.9333,24600.0
2009-11-02 14:40:00,40.92,40.98,40.92,40.95,43500.0,29.926,29.9699,29.926,29.948,43500.0
2009-11-02 14:45:00,40.94,41.0,40.94,40.96,34300.0,29.9407,29.9845,29.9407,29.9553,34300.0
2009-11-02 14:50:00,40.96,41.01,40.95,41.01,37500.0,29.9553,29.9919,29.948,29.9919,37500.0
2009-11-02 14:55:00,41.01,41.01,40.87,40.91,51600.0,29.9919,29.9919,29.8895,29.9187,51600.0
2009-11-02 15:00:00,40.9,40.96,40.9,40.96,33300.0,29.9114,29.9553,29.9114,29.9553,33300.0
2009-11-02 15:05:00,40.96,40.99,40.96,40.97,35500.0,29.9553,29.9772,29.9553,29.9626,35500.0
2009-11-02 15:10:00,40.97,41.03,40.96,41.02,36700.0,29.9626,30.0065,29.9553,29.9992,36700.0
2009-11-02 15:15:00,41.03,41.05,40.97,41.0,47500.0,30.0065,30.0211,29.9626,29.9845,47500.0
2009-11-02 15:20:00,40.99,41.05,40.98,41.04,48700.0,29.9772,30.0211,29.9699,30.0138,48700.0
2009-11-02 15:25:00,41.05,41.07,41.0,41.06,46900.0,30.0211,30.0357,29.9845,30.0284,46900.0
2009-11-02 15:30:00,41.05,41.15,41.04,41.15,68500.0,30.0211,30.0942,30.0138,30.0942,68500.0
2009-11-02 15:35:00,41.15,41.18,41.14,41.16,60100.0,30.0942,30.1162,30.0869,30.1016,60100.0
2009-11-02 15:40:00,41.16,41.2,41.14,41.19,53300.0,30.1016,30.1308,30.0869,30.1235,53300.0
2009-11-02 15:45:00,41.19,41.22,41.17,41.19,77300.0,30.1235,30.1454,30.1089,30.1235,77300.0
2009-11-02 15:50:00,41.19,41.23,41.16,41.22,87000.0,30.1235,30.1527,30.1016,30.1454,87000.0
2009-11-02 15:55:00,41.23,41.25,41.19,41.19,130300.0,30.1527,30.1674,30.1235,30.1235,130300.0
2009-11-03 09:30:00,41.17,41.17,40.99,41.1,18500.0,30.1089,30.1089,29.9772,30.0577,18500.0
2009-11-03 09:35:00,41.1,41.2,41.0,41.03,19600.0,30.0577,30.1308,29.9845,30.0065,19600.0
2009-11-03 09:40:00,41.06,41.08,40.94,41.03,19300.0,30.0284,30.043,29.9407,30.0065,19300.0
2009-11-03 09:45:00,41.03,41.13,41.03,41.05,17300.0,30.0065,30.0796,30.0065,30.0211,17300.0
2009-11-03 09:50:00,41.04,41.16,41.04,41.08,26100.0,30.0138,30.1016,30.0138,30.043,26100.0
2009-11-03 09:55:00,41.1,41.16,41.07,41.13,20700.0,30.0577,30.1016,30.0357,30.0796,20700.0
2009-11-03 10:00:00,41.13,41.15,41.01,41.13,23600.0,30.0796,30.0942,29.9919,30.0796,23600.0
2009-11-03 10:05:00,41.13,41.15,41.11,41.14,41200.0,30.0796,30.0942,30.065,30.0869,41200.0
2009-11-03 10:10:00,41.14,41.15,41.05,41.06,26600.0,30.0869,30.0942,30.0211,30.0284,26600.0
2009-11-03 10:15:00,41.07,41.11,40.97,41.03,23500.0,30.0357,30.065,29.9626,30.0065,23500.0
2009-11-03 10:20:00,41.04,41.05,41.0,41.01,7300.0,30.0138,30.0211,29.9845,29.9919,7300.0
2009-11-03 10:25:00,41.03,41.06,40.96,41.03,16400.0,30.0065,30.0284,29.9553,30.0065,16400.0
2009-11-03 10:30:00,41.01,41.06,40.99,41.05,16800.0,29.9919,30.0284,29.9772,30.0211,16800.0
2009-11-03 10:35:00,41.06,41.06,40.91,40.95,19600.0,30.0284,30.0284,29.9187,29.948,19600.0
2009-11-03 10:40:00,40.96,41.1,40.95,41.1,23300.0,29.9553,30.0577,29.948,30.0577,23300.0
2009-11-03 10:45:00,41.09,41.15,41.06,41.13,21100.0,30.0504,30.0942,30.0284,30.0796,21100.0
2009-11-03 10:50:00,41.12,41.17,41.05,41.14,26000.0,30.0723,30.1089,30.0211,30.0869,26000.0
2009-11-03 10:55:00,41.13,41.13,41.01,41.08,15400.0,30.0796,30.0796,29.9919,30.043,15400.0
2009-11-03 11:00:00,41.06,41.1,41.02,41.09,9700.0,30.0284,30.0577,29.9992,30.0504,9700.0
2009-11-03 11:05:00,41.1,41.1,41.04,41.08,12200.0,30.0577,30.0577,30.0138,30.043,12200.0
2009-11-03 11:10:00,41.07,41.09,41.03,41.09,13300.0,30.0357,30.0504,30.0065,30.0504,13300.0
2009-11-03 11:15:00,41.08,41.09,40.98,41.0,28900.0,30.043,30.0504,29.9699,29.9845,28900.0
2009-11-03 11:20:00,40.99,41.04,40.95,41.0,18200.0,29.9772,30.0138,29.948,29.9845,18200.0
2009-11-03 11:25:00,40.99,40.99,40.88,40.94,14800.0,29.9772,29.9772,29.8968,29.9407,14800.0
2009-11-03 11:30:00,40.94,40.94,40.87,40.9,21500.0,29.9407,29.9407,29.8895,29.9114,21500.0
2009-11-03 11:35:00,40.9,40.9,40.81,40.84,14600.0,29.9114,29.9114,29.8456,29.8675,14600.0
2009-11-03 11:40:00,40.83,40.83,40.79,40.81,9900.0,29.8602,29.8602,29.831,29.8456,9900.0
2009-11-03 11:45:00,40.81,40.84,40.76,40.81,12300.0,29.8456,29.8675,29.809,29.8456,12300.0
2009-11-03 11:50:00,40.82,40.86,40.81,40.84,11300.0,29.8529,29.8822,29.8456,29.8675,11300.0
2009-11-03 11:55:00,40.84,40.89,40.84,40.89,7100.0,29.8675,29.9041,29.8675,29.9041,7100.0
2009-11-03 12:00:00,40.88,40.97,40.87,40.88,25200.0,29.8968,29.9626,29.8895,29.8968,25200.0
2009-11-03 12:05:00,40.88,40.93,40.81,40.91,12400.0,29.8968,29.9333,29.8456,29.9187,12400.0
2009-11-03 12:10:00,40.92,40.92,40.86,40.88,5400.0,29.926,29.926,29.8822,29.8968,5400.0
2009-11-03 12:15:00,40.89,40.9,40.81,40.81,7900.0,29.9041,29.9114,29.8456,29.8456,7900.0
2009-11-03 12:20:00,40.8,40.88,40.78,40.83,12900.0,29.8383,29.8968,29.8236,29.8602,12900.0
2009-11-03 12:25:00,40.85,40.89,40.83,40.85,11600.0,29.8748,29.9041,29.8602,29.8748,11600.0
2009-11-03 12:30:00,40.85,40.94,40.85,40.89,10100.0,29.8748,29.9407,29.8748,29.9041,10100.0
2009-11-03 12:35:00,40.89,41.06,40.89,40.98,25000.0,29.9041,30.0284,29.9041,29.9699,25000.0
2009-11-03 12:40:00,41.0,41.03,40.95,40.97,9100.0,29.9845,30.0065,29.948,29.9626,9100.0
2009-11-03 12:45:00,40.97,40.98,40.91,40.94,10100.0,29.9626,29.9699,29.9187,29.9407,10100.0
2009-11-03 12:50:00,40.95,41.0,40.92,40.92,12500.0,29.948,29.9845,29.926,29.926,12500.0
2009-11-03 12:55:00,40.92,41.0,40.91,40.93,21700.0,29.926,29.9845,29.9187,29.9333,21700.0
2009-11-03 13:00:00,40.93,40.94,40.89,40.94,10900.0,29.9333,29.9407,29.9041,29.9407,10900.0
2009-11-03 13:05:00,40.94,41.02,40.91,40.96,44000.0,29.9407,29.9992,29.9187,29.9553,44000.0
2009-11-03 13:10:00,40.95,40.96,40.86,40.94,19900.0,29.948,29.9553,29.8822,29.9407,19900.0
2009-11-03 13:15:00,40.93,40.93,40.85,40.87,6800.0,29.9333,29.9333,29.8748,29.8895,6800.0
2009-11-03 13:20:00,40.87,40.92,40.85,40.85,25400.0,29.8895,29.926,29.8748,29.8748,25400.0
2009-11-03 13:25:00,40.85,40.92,40.83,40.9,19500.0,29.8748,29.926,29.8602,29.9114,19500.0
2009-11-03 13:30:00,40.88,40.96,40.86,40.92,11900.0,29.8968,29.9553,29.8822,29.926,11900.0
2009-11-03 13:35:00,40.92,40.96,40.9,40.92,11000.0,29.926,29.9553,29.9114,29.926,11000.0
2009-11-03 13:40:00,40.93,40.96,40.88,40.91,15200.0,29.9333,29.9553,29.8968,29.9187,15200.0
2009-11-03 13:45:00,40.91,40.92,40.86,40.91,10400.0,29.9187,29.926,29.8822,29.9187,10400.0
2009-11-03 13:50:00,40.93,40.96,40.92,40.93,10200.0,29.9333,29.9553,29.926,29.9333,10200.0
2009-11-03 13:55:00,40.92,40.99,40.92,40.96,13100.0,29.926,29.9772,29.926,29.9553,13100.0
2009-11-03 14:00:00,40.96,41.01,40.93,40.94,26200.0,29.9553,29.9919,29.9333,29.9407,26200.0
2009-11-03 14:05:00,40.93,40.98,40.91,40.94,26300.0,29.9333,29.9699,29.9187,29.9407,26300.0
2009-11-03 14:10:00,40.95,40.95,40.9,40.9,17400.0,29.948,29.948,29.9114,29.9114,17400.0
2009-11-03 14:15:00,40.91,40.95,40.9,40.92,16500.0,29.9187,29.948,29.9114,29.926,16500.0
2009-11-03 14:20:00,40.92,40.93,40.85,40.85,16000.0,29.926,29.9333,29.8748,29.8748,16000.0
2009-11-03 14:25:00,40.86,40.93,40.85,40.85,18300.0,29.8822,29.9333,29.8748,29.8748,18300.0
2009-11-03 14:30:00,40.85,40.89,40.82,40.84,14700.0,29.8748,29.9041,29.8529,29.8675,14700.0
2009-11-03 14:35:00,40.83,40.84,40.74,40.78,26700.0,29.8602,29.8675,29.7944,29.8236,26700.0
2009-11-03 14:40:00,40.78,40.78,40.76,40.78,10200.0,29.8236,29.8236,29.809,29.8236,10200.0
2009-11-03 14:45:00,40.78,40.8,40.74,40.79,21500.0,29.8236,29.8383,29.7944,29.831,21500.0
2009-11-03 14:50:00,40.79,40.8,40.74,40.74,17800.0,29.831,29.8383,29.7944,29.7944,17800.0
2009-11-03 14:55:00,40.74,40.78,40.71,40.72,23000.0,29.7944,29.8236,29.7725,29.7798,23000.0
2009-11-03 15:00:00,40.72,40.75,40.66,40.68,41200.0,29.7798,29.8017,29.7359,29.7505,41200.0
2009-11-03 15:05:00,40.67,40.7,40.62,40.63,29100.0,29.7432,29.7651,29.7066,29.7139,29100.0
2009-11-03 15:10:00,40.63,40.65,40.53,40.54,40500.0,29.7139,29.7286,29.6408,29.6481,40500.0
2009-11-03 15:15:00,40.54,40.56,40.52,40.56,39200.0,29.6481,29.6628,29.6335,29.6628,39200.0
2009-11-03 15:20:00,40.55,40.57,40.5,40.52,48000.0,29.6554,29.6701,29.6189,29.6335,48000.0
2009-11-03 15:25:00,40.5,40.52,40.5,40.52,21900.0,29.6189,29.6335,29.6189,29.6335,21900.0
2009-11-03 15:30:00,40.52,40.63,40.52,40.63,61700.0,29.6335,29.7139,29.6335,29.7139,61700.0
2009-11-03 15:35:00,40.63,40.65,40.62,40.63,21900.0,29.7139,29.7286,29.7066,29.7139,21900.0
2009-11-03 15:40:00,40.64,40.67,40.61,40.65,66300.0,29.7213,29.7432,29.6993,29.7286,66300.0
2009-11-03 15:45:00,40.66,40.68,40.6,40.62,63800.0,29.7359,29.7505,29.692,29.7066,63800.0
2009-11-03 15:50:00,40.62,40.7,40.58,40.69,56700.0,29.7066,29.7651,29.6774,29.7578,56700.0
2009-11-03 15:55:00,40.7,40.7,40.59,40.64,158300.0,29.7651,29.7651,29.6847,29.7213,158300.0
2009-11-04 09:30:00,40.95,40.99,40.6,40.6,48600.0,29.948,29.9772,29.692,29.692,48600.0
2009-11-04 09:35:00,40.61,40.71,40.6,40.7,42700.0,29.6993,29.7725,29.692,29.7651,42700.0
2009-11-04 09:40:00,40.67,40.67,40.6,40.61,29900.0,29.7432,29.7432,29.692,29.6993,29900.0
2009-11-04 09:45:00,40.63,40.71,40.61,40.68,29400.0,29.7139,29.7725,29.6993,29.7505,29400.0
2009-11-04 09:50:00,40.67,40.71,40.64,40.66,15700.0,29.7432,29.7725,29.7213,29.7359,15700.0
2009-11-04 09:55:00,40.68,40.73,40.66,40.71,7100.0,29.7505,29.7871,29.7359,29.7725,7100.0
2009-11-04 10:00:00,40.7,40.85,40.67,40.81,50900.0,29.7651,29.8748,29.7432,29.8456,50900.0
2009-11-04 10:05:00,40.81,40.89,40.8,40.89,12900.0,29.8456,29.9041,29.8383,29.9041,12900.0
2009-11-04 10:10:00,40.88,40.99,40.88,40.94,25300.0,29.8968,29.9772,29.8968,29.9407,25300.0
2009-11-04 10:15:00,40.96,40.96,40.92,40.95,9300.0,29.9553,29.9553,29.926,29.948,9300.0
2009-11-04 10:20:00,40.96,40.96,40.88,40.88,14500.0,29.9553,29.9553,29.8968,29.8968,14500.0
2009-11-04 10:25:00,40.88,40.88,40.87,40.87,4500.0,29.8968,29.8968,29.8895,29.8895,4500.0
2009-11-04 10:30:00,40.89,40.92,40.89,40.92,20300.0,29.9041,29.926,29.9041,29.926,20300.0
2009-11-04 10:35:00,40.92,40.92,40.9,40.9,11600.0,29.926,29.926,29.9114,29.9114,11600.0
2009-11-04 10:40:00,40.9,40.93,40.9,40.92,14100.0,29.9114,29.9333,29.9114,29.926,14100.0
2009-11-04 10:45:00,40.93,40.93,40.92,40.93,13300.0,29.9333,29.9333,29.926,29.9333,13300.0
2009-11-04 10:50:00,40.92,40.94,40.92,40.93,24900.0,29.926,29.9407,29.926,29.9333,24900.0
2009-11-04 10:55:00,40.94,40.94,40.91,40.92,14900.0,29.9407,29.9407,29.9187,29.926,14900.0
2009-11-04 11:00:00,40.92,40.93,40.88,40.9,7200.0,29.926,29.9333,29.8968,29.9114,7200.0
2009-11-04 11:05:00,40.9,40.92,40.89,40.9,5900.0,29.9114,29.926,29.9041,29.9114,5900.0
2009-11-04 11:10:00,40.91,40.94,40.9,40.93,11400.0,29.9187,29.9407,29.9114,29.9333,11400.0
2009-11-04 11:15:00,40.93,40.94,40.92,40.92,16600.0,29.9333,29.9407,29.926,29.926,16600.0
2009-11-04 11:20:00,40.93,40.94,40.9,40.93,25900.0,29.9333,29.9407,29.9114,29.9333,25900.0
2009-11-04 11:25:00,40.93,40.97,40.91,40.97,18700.0,29.9333,29.9626,29.9187,29.9626,18700.0
2009-11-04 11:30:00,40.97,41.01,40.95,41.01,13000.0,29.9626,29.9919,29.948,29.9919,13000.0
2009-11-04 11:35:00,41.01,41.08,41.0,41.07,18800.0,29.9919,30.043,29.9845,30.0357,18800.0
2009-11-04 11:40:00,41.06,41.09,41.06,41.09,6300.0,30.0284,30.0504,30.0284,30.0504,6300.0
2009-11-04 11:45:00,41.09,41.12,41.05,41.05,15800.0,30.0504,30.0723,30.0211,30.0211,15800.0
2009-11-04 11:50:00,41.05,41.08,41.03,41.07,8800.0,30.0211,30.043,30.0065,30.0357,8800.0
2009-11-04 11:55:00,41.07,41.07,41.05,41.06,8000.0,30.0357,30.0357,30.0211,30.0284,8000.0
2009-11-04 12:00:00,41.06,41.07,41.0,41.0,42500.0,30.0284,30.0357,29.9845,29.9845,42500.0
2009-11-04 12:05:00,41.01,41.02,40.96,40.98,23300.0,29.9919,29.9992,29.9553,29.9699,23300.0
2009-11-04 12:10:00,40.98,40.99,40.91,40.98,15400.0,29.9699,29.9772,29.9187,29.9699,15400.0
2009-11-04 12:15:00,40.99,41.02,40.98,41.0,15600.0,29.9772,29.9992,29.9699,29.9845,15600.0
2009-11-04 12:20:00,41.01,41.06,40.98,41.01,42600.0,29.9919,30.0284,29.9699,29.9919,42600.0
2009-11-04 12:25:00,41.01,41.05,40.98,40.99,30200.0,29.9919,30.0211,29.9699,29.9772,30200.0
2009-11-04 12:30:00,41.0,41.01,40.96,40.96,7900.0,29.9845,29.9919,29.9553,29.9553,7900.0
2009-11-04 12:35:00,40.96,41.0,40.96,40.99,7200.0,29.9553,29.9845,29.9553,29.9772,7200.0
2009-11-04 12:40:00,41.0,41.0,40.99,40.99,2400.0,29.9845,29.9845,29.9772,29.9772,2400.0
2009-11-04 12:45:00,41.0,41.02,40.98,40.98,29200.0,29.9845,29.9992,29.9699,29.9699,29200.0
2009-11-04 12:50:00,40.99,41.05,40.99,41.04,23500.0,29.9772,30.0211,29.9772,30.0138,23500.0
2009-11-04 12:55:00,41.04,41.06,41.03,41.04,12200.0,30.0138,30.0284,30.0065,30.0138,12200.0
2009-11-04 13:00:00,41.05,41.1,41.02,41.1,23300.0,30.0211,30.0577,29.9992,30.0577,23300.0
2009-11-04 13:05:00,41.1,41.11,41.08,41.08,14200.0,30.0577,30.065,30.043,30.043,14200.0
2009-11-04 13:10:00,41.08,41.1,41.07,41.07,8400.0,30.043,30.0577,30.0357,30.0357,8400.0
2009-11-04 13:15:00,41.08,41.08,41.06,41.07,5700.0,30.043,30.043,30.0284,30.0357,5700.0
2009-11-04 13:20:00,41.07,41.1,41.06,41.08,13000.0,30.0357,30.0577,30.0284,30.043,13000.0
2009-11-04 13:25:00,41.08,41.11,41.07,41.11,13000.0,30.043,30.065,30.0357,30.065,13000.0
2009-11-04 13:30:00,41.11,41.11,41.06,41.09,10900.0,30.065,30.065,30.0284,30.0504,10900.0
2009-11-04 13:35:00,41.09,41.1,41.07,41.09,8000.0,30.0504,30.0577,30.0357,30.0504,8000.0
2009-11-04 13:40:00,41.08,41.09,41.05,41.05,6200.0,30.043,30.0504,30.0211,30.0211,6200.0
2009-11-04 13:45:00,41.06,41.11,41.05,41.09,25700.0,30.0284,30.065,30.0211,30.0504,25700.0
2009-11-04 13:50:00,41.09,41.1,41.08,41.09,7400.0,30.0504,30.0577,30.043,30.0504,7400.0
2009-11-04 13:55:00,41.1,41.1,41.07,41.07,5400.0,30.0577,30.0577,30.0357,30.0357,5400.0
2009-11-04 14:00:00,41.07,41.07,41.05,41.07,8600.0,30.0357,30.0357,30.0211,30.0357,8600.0
2009-11-04 14:05:00,41.06,41.07,41.06,41.07,4600.0,30.0284,30.0357,30.0284,30.0357,4600.0
2009-11-04 14:10:00,41.06,41.07,41.02,41.03,15000.0,30.0284,30.0357,29.9992,30.0065,15000.0
2009-11-04 14:15:00,41.05,41.2,40.88,40.9,29600.0,30.0211,30.1308,29.8968,29.9114,29600.0
2009-11-04 14:20:00,40.9,41.15,40.9,41.07,36500.0,29.9114,30.0942,29.9114,30.0357,36500.0
2009-11-04 14:25:00,41.05,41.05,40.9,40.9,37800.0,30.0211,30.0211,29.9114,29.9114,37800.0
2009-11-04 14:30:00,40.91,41.12,40.9,41.09,34200.0,29.9187,30.0723,29.9114,30.0504,34200.0
2009-11-04 14:35:00,41.09,41.12,41.06,41.1,32500.0,30.0504,30.0723,30.0284,30.0577,32500.0
2009-11-04 14:40:00,41.09,41.31,41.09,41.26,30100.0,30.0504,30.2113,30.0504,30.1747,30100.0
2009-11-04 14:45:00,41.27,41.31,41.26,41.26,19400.0,30.182,30.2113,30.1747,30.1747,19400.0
2009-11-04 14:50:00,41.26,41.3,41.22,41.23,18000.0,30.1747,30.2039,30.1454,30.1527,18000.0
2009-11-04 14:55:00,41.23,41.24,41.17,41.22,7800.0,30.1527,30.1601,30.1089,30.1454,7800.0
2009-11-04 15:00:00,41.21,41.21,41.13,41.15,9700.0,30.1381,30.1381,30.0796,30.0942,9700.0
2009-11-04 15:05:00,41.15,41.17,41.14,41.16,7800.0,30.0942,30.1089,30.0869,30.1016,7800.0
2009-11-04 15:10:00,41.15,41.19,41.07,41.11,41600.0,30.0942,30.1235,30.0357,30.065,41600.0
2009-11-04 15:15:00,41.12,41.18,41.11,41.15,28200.0,30.0723,30.1162,30.065,30.0942,28200.0
2009-11-04 15:20:00,41.15,41.16,41.08,41.08,16300.0,30.0942,30.1016,30.043,30.043,16300.0
2009-11-04 15:25:00,41.08,41.15,41.06,41.11,16500.0,30.043,30.0942,30.0284,30.065,16500.0
2009-11-04 15:30:00,41.12,41.13,40.98,41.0,22200.0,30.0723,30.0796,29.9699,29.9845,22200.0
2009-11-04 15:35:00,41.0,41.05,40.94,41.0,50100.0,29.9845,30.0211,29.9407,29.9845,50100.0
2009-11-04 15:40:00,41.0,41.01,40.88,40.9,54900.0,29.9845,29.9919,29.8968,29.9114,54900.0
2009-11-04 15:45:00,40.9,40.9,40.82,40.86,73800.0,29.9114,29.9114,29.8529,29.8822,73800.0
2009-11-04 15:50:00,40.86,40.91,40.79,40.89,91100.0,29.8822,29.9187,29.831,29.9041,91100.0
2009-11-04 15:55:00,40.88,40.89,40.77,40.87,95600.0,29.8968,29.9041,29.8163,29.8895,95600.0
2009-11-05 09:30:00,41.0,41.01,40.91,40.92,28200.0,29.9845,29.9919,29.9187,29.926,28200.0
2009-11-05 09:35:00,40.92,41.07,40.92,41.07,21800.0,29.926,30.0357,29.926,30.0357,21800.0
2009-11-05 09:40:00,41.04,41.13,41.02,41.11,29900.0,30.0138,30.0796,29.9992,30.065,29900.0
2009-11-05 09:45:00,41.11,41.23,41.07,41.22,19400.0,30.065,30.1527,30.0357,30.1454,19400.0
2009-11-05 09:50:00,41.24,41.26,41.14,41.14,19700.0,30.1601,30.1747,30.0869,30.0869,19700.0
2009-11-05 09:55:00,41.15,41.15,41.05,41.07,9600.0,30.0942,30.0942,30.0211,30.0357,9600.0
2009-11-05 10:00:00,41.08,41.24,41.07,41.24,23200.0,30.043,30.1601,30.0357,30.1601,23200.0
2009-11-05 10:05:00,41.24,41.27,41.18,41.19,20400.0,30.1601,30.182,30.1162,30.1235,20400.0
2009-11-05 10:10:00,41.21,41.22,41.17,41.19,6500.0,30.1381,30.1454,30.1089,30.1235,6500.0
2009-11-05 10:15:00,41.19,41.23,41.15,41.18,9900.0,30.1235,30.1527,30.0942,30.1162,9900.0
2009-11-05 10:20:00,41.18,41.21,41.16,41.2,13000.0,30.1162,30.1381,30.1016,30.1308,13000.0
2009-11-05 10:25:00,41.19,41.19,41.1,41.1,6300.0,30.1235,30.1235,30.0577,30.0577,6300.0
2009-11-05 10:30:00,41.11,41.12,41.08,41.08,8000.0,30.065,30.0723,30.043,30.043,8000.0
2009-11-05 10:35:00,41.09,41.2,41.09,41.13,28600.0,30.0504,30.1308,30.0504,30.0796,28600.0
2009-11-05 10:40:00,41.12,41.15,41.11,41.14,4000.0,30.0723,30.0942,30.065,30.0869,4000.0
2009-11-05 10:45:00,41.15,41.17,41.14,41.14,10500.0,30.0942,30.1089,30.0869,30.0869,10500.0
2009-11-05 10:50:00,41.14,41.17,41.13,41.17,7100.0,30.0869,30.1089,30.0796,30.1089,7100.0
2009-11-05 10:55:00,41.17,41.2,41.14,41.15,12900.0,30.1089,30.1308,30.0869,30.0942,12900.0
2009-11-05 11:00:00,41.15,41.19,41.15,41.17,11200.0,30.0942,30.1235,30.0942,30.1089,11200.0
2009-11-05 11:05:00,41.19,41.22,41.18,41.2,12400.0,30.1235,30.1454,30.1162,30.1308,12400.0
2009-11-05 11:10:00,41.19,41.22,41.19,41.22,7600.0,30.1235,30.1454,30.1235,30.1454,7600.0
2009-11-05 11:15:00,41.22,43.21,41.2,41.22,20100.0,30.1454,31.6008,30.1308,30.1454,20100.0
2009-11-05 11:20:00,41.22,41.26,41.21,41.25,5300.0,30.1454,30.1747,30.1381,30.1674,5300.0
2009-11-05 11:25:00,41.26,41.32,41.26,41.31,13600.0,30.1747,30.2186,30.1747,30.2113,13600.0
2009-11-05 11:30:00,41.3,41.32,41.28,41.31,10900.0,30.2039,30.2186,30.1893,30.2113,10900.0
2009-11-05 11:35:00,41.31,41.31,41.27,41.27,7300.0,30.2113,30.2113,30.182,30.182,7300.0
2009-11-05 11:40:00,41.27,41.29,41.2,41.23,14400.0,30.182,30.1966,30.1308,30.1527,14400.0
2009-11-05 11:45:00,41.22,41.23,41.17,41.19,18900.0,30.1454,30.1527,30.1089,30.1235,18900.0
2009-11-05 11:50:00,41.19,41.21,41.14,41.17,7000.0,30.1235,30.1381,30.0869,30.1089,7000.0
2009-11-05 11:55:00,41.17,41.21,41.15,41.16,16800.0,30.1089,30.1381,30.0942,30.1016,16800.0
2009-11-05 12:00:00,41.17,41.23,41.17,41.2,12300.0,30.1089,30.1527,30.1089,30.1308,12300.0
2009-11-05 12:05:00,41.23,41.25,41.2,41.23,18300.0,30.1527,30.1674,30.1308,30.1527,18300.0
2009-11-05 12:10:00,41.23,41.25,41.2,41.24,8600.0,30.1527,30.1674,30.1308,30.1601,8600.0
2009-11-05 12:15:00,41.23,41.27,41.23,41.24,5300.0,30.1527,30.182,30.1527,30.1601,5300.0
2009-11-05 12:20:00,41.26,41.26,41.25,41.25,3700.0,30.1747,30.1747,30.1674,30.1674,3700.0
2009-11-05 12:25:00,41.25,41.31,41.24,41.26,28100.0,30.1674,30.2113,30.1601,30.1747,28100.0
2009-11-05 12:30:00,41.26,41.29,41.24,41.27,8900.0,30.1747,30.1966,30.1601,30.182,8900.0
2009-11-05 12:35:00,41.29,41.3,41.25,41.25,3900.0,30.1966,30.2039,30.1674,30.1674,3900.0
2009-11-05 12:40:00,41.25,41.26,41.24,41.25,4700.0,30.1674,30.1747,30.1601,30.1674,4700.0
2009-11-05 12:45:00,41.25,41.27,41.21,41.22,10900.0,30.1674,30.182,30.1381,30.1454,10900.0
2009-11-05 12:50:00,41.21,41.22,41.21,41.21,2900.0,30.1381,30.1454,30.1381,30.1381,2900.0
2009-11-05 12:55:00,41.21,41.28,41.2,41.27,5600.0,30.1381,30.1893,30.1308,30.182,5600.0
2009-11-05 13:00:00,41.27,41.28,41.24,41.24,5800.0,30.182,30.1893,30.1601,30.1601,5800.0
2009-11-05 13:05:00,41.24,41.24,41.23,41.23,2700.0,30.1601,30.1601,30.1527,30.1527,2700.0
2009-11-05 13:10:00,41.22,41.23,41.21,41.23,4700.0,30.1454,30.1527,30.1381,30.1527,4700.0
2009-11-05 13:15:00,41.22,41.24,41.2,41.2,15300.0,30.1454,30.1601,30.1308,30.1308,15300.0
2009-11-05 13:20:00,41.21,41.21,41.16,41.19,7300.0,30.1381,30.1381,30.1016,30.1235,7300.0
2009-11-05 13:25:00,41.19,41.2,41.19,41.2,1500.0,30.1235,30.1308,30.1235,30.1308,1500.0
2009-11-05 13:30:00,41.19,41.21,41.17,41.19,9700.0,30.1235,30.1381,30.1089,30.1235,9700.0
2009-11-05 13:35:00,41.2,41.25,41.18,41.22,8500.0,30.1308,30.1674,30.1162,30.1454,8500.0
2009-11-05 13:40:00,41.21,41.27,41.21,41.27,3200.0,30.1381,30.182,30.1381,30.182,3200.0
2009-11-05 13:45:00,41.27,41.29,41.26,41.28,9200.0,30.182,30.1966,30.1747,30.1893,9200.0
2009-11-05 13:50:00,41.28,41.28,41.22,41.22,8700.0,30.1893,30.1893,30.1454,30.1454,8700.0
2009-11-05 13:55:00,41.21,41.21,41.14,41.16,4500.0,30.1381,30.1381,30.0869,30.1016,4500.0
2009-11-05 14:00:00,41.15,41.19,41.14,41.17,9500.0,30.0942,30.1235,30.0869,30.1089,9500.0
2009-11-05 14:05:00,41.16,41.16,41.1,41.12,15400.0,30.1016,30.1016,30.0577,30.0723,15400.0
2009-11-05 14:10:00,41.12,41.14,41.1,41.1,11400.0,30.0723,30.0869,30.0577,30.0577,11400.0
2009-11-05 14:15:00,41.1,41.15,41.09,41.1,9400.0,30.0577,30.0942,30.0504,30.0577,9400.0
2009-11-05 14:20:00,41.1,41.11,41.07,41.07,6500.0,30.0577,30.065,30.0357,30.0357,6500.0
2009-11-05 14:25:00,41.07,41.1,41.06,41.06,13100.0,30.0357,30.0577,30.0284,30.0284,13100.0
2009-11-05 14:30:00,41.08,41.1,41.08,41.09,7900.0,30.043,30.0577,30.043,30.0504,7900.0
2009-11-05 14:35:00,41.09,41.14,41.09,41.11,9200.0,30.0504,30.0869,30.0504,30.065,9200.0
2009-11-05 14:40:00,41.11,41.14,41.1,41.11,13800.0,30.065,30.0869,30.0577,30.065,13800.0
2009-11-05 14:45:00,41.12,41.18,41.12,41.18,14600.0,30.0723,30.1162,30.0723,30.1162,14600.0
2009-11-05 14:50:00,41.19,41.25,41.19,41.21,30500.0,30.1235,30.1674,30.1235,30.1381,30500.0
2009-11-05 14:55:00,41.21,41.23,41.19,41.19,26600.0,30.1381,30.1527,30.1235,30.1235,26600.0
2009-11-05 15:00:00,41.19,41.23,41.17,41.18,37000.0,30.1235,30.1527,30.1089,30.1162,37000.0
2009-11-05 15:05:00,41.19,41.22,41.18,41.2,29400.0,30.1235,30.1454,30.1162,30.1308,29400.0
2009-11-05 15:10:00,41.19,41.23,41.16,41.23,18000.0,30.1235,30.1527,30.1016,30.1527,18000.0
2009-11-05 15:15:00,41.23,41.26,41.21,41.25,26700.0,30.1527,30.1747,30.1381,30.1674,26700.0
2009-11-05 15:20:00,41.26,41.26,41.21,41.22,12800.0,30.1747,30.1747,30.1381,30.1454,12800.0
2009-11-05 15:25:00,41.22,41.23,41.19,41.2,24200.0,30.1454,30.1527,30.1235,30.1308,24200.0
2009-11-05 15:30:00,41.2,41.21,41.16,41.19,14800.0,30.1308,30.1381,30.1016,30.1235,14800.0
2009-11-05 15:35:00,41.19,41.25,41.19,41.24,28500.0,30.1235,30.1674,30.1235,30.1601,28500.0
2009-11-05 15:40:00,41.25,41.27,41.24,41.27,50300.0,30.1674,30.182,30.1601,30.182,50300.0
2009-11-05 15:45:00,41.27,41.33,41.25,41.32,59500.0,30.182,30.2259,30.1674,30.2186,59500.0
2009-11-05 15:50:00,41.32,41.39,41.31,41.35,68200.0,30.2186,30.2698,30.2113,30.2405,68200.0
2009-11-05 15:55:00,41.35,41.35,41.3,41.31,184000.0,30.2405,30.2405,30.2039,30.2113,184000.0
2009-11-06 09:30:00,41.05,41.2,41.03,41.17,24600.0,30.0211,30.1308,30.0065,30.1089,24600.0
2009-11-06 09:35:00,41.19,41.23,41.04,41.1,25700.0,30.1235,30.1527,30.0138,30.0577,25700.0
2009-11-06 09:40:00,41.07,41.2,41.02,41.12,22900.0,30.0357,30.1308,29.9992,30.0723,22900.0
2009-11-06 09:45:00,41.12,41.32,41.12,41.3,62800.0,30.0723,30.2186,30.0723,30.2039,62800.0
2009-11-06 09:50:00,41.31,41.45,41.31,41.45,15600.0,30.2113,30.3136,30.2113,30.3136,15600.0
2009-11-06 09:55:00,41.45,41.54,41.45,41.52,16400.0,30.3136,30.3795,30.3136,30.3648,16400.0
2009-11-06 10:00:00,41.49,41.56,41.45,41.5,19700.0,30.3429,30.3941,30.3136,30.3502,19700.0
2009-11-06 10:05:00,41.51,41.6,41.51,41.55,42700.0,30.3575,30.4233,30.3575,30.3868,42700.0
2009-11-06 10:10:00,41.53,41.56,41.48,41.48,12100.0,30.3721,30.3941,30.3356,30.3356,12100.0
2009-11-06 10:15:00,41.47,41.51,41.46,41.5,7800.0,30.3283,30.3575,30.321,30.3502,7800.0
2009-11-06 10:20:00,41.5,41.5,41.37,41.41,21800.0,30.3502,30.3502,30.2551,30.2844,21800.0
2009-11-06 10:25:00,41.41,41.41,41.33,41.33,16600.0,30.2844,30.2844,30.2259,30.2259,16600.0
2009-11-06 10:30:00,41.34,41.34,41.18,41.23,47100.0,30.2332,30.2332,30.1162,30.1527,47100.0
2009-11-06 10:35:00,41.24,41.3,41.23,41.3,36600.0,30.1601,30.2039,30.1527,30.2039,36600.0
2009-11-06 10:40:00,41.29,41.3,41.21,41.27,19800.0,30.1966,30.2039,30.1381,30.182,19800.0
2009-11-06 10:45:00,41.27,41.34,41.21,41.31,10200.0,30.182,30.2332,30.1381,30.2113,10200.0
2009-11-06 10:50:00,41.31,41.39,41.28,41.33,29900.0,30.2113,30.2698,30.1893,30.2259,29900.0
2009-11-06 10:55:00,41.33,41.43,41.32,41.34,12600.0,30.2259,30.299,30.2186,30.2332,12600.0
2009-11-06 11:00:00,41.34,41.35,41.28,41.29,13800.0,30.2332,30.2405,30.1893,30.1966,13800.0
2009-11-06 11:05:00,41.29,41.35,41.27,41.32,8800.0,30.1966,30.2405,30.182,30.2186,8800.0
2009-11-06 11:10:00,41.32,41.35,41.3,41.34,13200.0,30.2186,30.2405,30.2039,30.2332,13200.0
2009-11-06 11:15:00,41.34,41.39,41.34,41.36,10200.0,30.2332,30.2698,30.2332,30.2478,10200.0
2009-11-06 11:20:00,41.36,41.38,41.32,41.36,30300.0,30.2478,30.2624,30.2186,30.2478,30300.0
2009-11-06 11:25:00,41.37,41.55,41.37,41.54,37000.0,30.2551,30.3868,30.2551,30.3795,37000.0
2009-11-06 11:30:00,41.54,41.62,41.51,41.51,40600.0,30.3795,30.438,30.3575,30.3575,40600.0
2009-11-06 11:35:00,41.51,41.52,41.49,41.52,8000.0,30.3575,30.3648,30.3429,30.3648,8000.0
2009-11-06 11:40:00,41.53,41.57,41.52,41.53,26500.0,30.3721,30.4014,30.3648,30.3721,26500.0
2009-11-06 11:45:00,41.53,41.54,41.49,41.49,12500.0,30.3721,30.3795,30.3429,30.3429,12500.0
2009-11-06 11:50:00,41.49,41.55,41.48,41.53,9000.0,30.3429,30.3868,30.3356,30.3721,9000.0
2009-11-06 11:55:00,41.52,41.56,41.5,41.53,12300.0,30.3648,30.3941,30.3502,30.3721,12300.0
2009-11-06 12:00:00,41.52,41.56,41.48,41.48,222000.0,30.3648,30.3941,30.3356,30.3356,222000.0
2009-11-06 12:05:00,41.48,41.56,41.44,41.54,27600.0,30.3356,30.3941,30.3063,30.3795,27600.0
2009-11-06 12:10:00,41.55,41.59,41.52,41.59,17700.0,30.3868,30.416,30.3648,30.416,17700.0
2009-11-06 12:15:00,41.58,41.59,41.52,41.54,6300.0,30.4087,30.416,30.3648,30.3795,6300.0
2009-11-06 12:20:00,41.53,41.54,41.52,41.52,4600.0,30.3721,30.3795,30.3648,30.3648,4600.0
2009-11-06 12:25:00,41.53,41.55,41.49,41.49,6900.0,30.3721,30.3868,30.3429,30.3429,6900.0
2009-11-06 12:30:00,41.49,41.5,41.49,41.49,900.0,30.3429,30.3502,30.3429,30.3429,900.0
2009-11-06 12:35:00,41.5,41.5,41.46,41.49,5200.0,30.3502,30.3502,30.321,30.3429,5200.0
2009-11-06 12:40:00,41.51,41.52,41.46,41.47,4500.0,30.3575,30.3648,30.321,30.3283,4500.0
2009-11-06 12:45:00,41.47,41.5,41.47,41.49,6400.0,30.3283,30.3502,30.3283,30.3429,6400.0
2009-11-06 12:50:00,41.49,41.51,41.47,41.47,8000.0,30.3429,30.3575,30.3283,30.3283,8000.0
2009-11-06 12:55:00,41.47,41.49,41.46,41.47,4900.0,30.3283,30.3429,30.321,30.3283,4900.0
2009-11-06 13:00:00,41.45,41.47,41.45,41.46,2800.0,30.3136,30.3283,30.3136,30.321,2800.0
2009-11-06 13:05:00,41.45,41.47,41.44,41.47,7600.0,30.3136,30.3283,30.3063,30.3283,7600.0
2009-11-06 13:10:00,41.47,41.51,41.47,41.51,8900.0,30.3283,30.3575,30.3283,30.3575,8900.0
2009-11-06 13:15:00,41.51,41.52,41.49,41.5,9900.0,30.3575,30.3648,30.3429,30.3502,9900.0
2009-11-06 13:20:00,41.51,41.52,41.48,41.51,11400.0,30.3575,30.3648,30.3356,30.3575,11400.0
2009-11-06 13:25:00,41.52,41.52,41.48,41.49,15500.0,30.3648,30.3648,30.3356,30.3429,15500.0
2009-11-06 13:30:00,41.49,41.51,41.48,41.51,10400.0,30.3429,30.3575,30.3356,30.3575,10400.0
2009-11-06 13:35:00,41.51,41.61,41.5,41.57,25000.0,30.3575,30.4307,30.3502,30.4014,25000.0
2009-11-06 13:40:00,41.58,41.6,41.53,41.53,12100.0,30.4087,30.4233,30.3721,30.3721,12100.0
2009-11-06 13:45:00,41.54,41.56,41.5,41.51,17700.0,30.3795,30.3941,30.3502,30.3575,17700.0
2009-11-06 13:50:00,41.51,41.52,41.46,41.51,15200.0,30.3575,30.3648,30.321,30.3575,15200.0
2009-11-06 13:55:00,41.5,41.53,41.49,41.5,7200.0,30.3502,30.3721,30.3429,30.3502,7200.0
2009-11-06 14:00:00,41.51,41.53,41.47,41.52,11500.0,30.3575,30.3721,30.3283,30.3648,11500.0
2009-11-06 14:05:00,41.5,41.52,41.49,41.5,9100.0,30.3502,30.3648,30.3429,30.3502,9100.0
2009-11-06 14:10:00,41.51,41.51,41.48,41.48,4300.0,30.3575,30.3575,30.3356,30.3356,4300.0
2009-11-06 14:15:00,41.49,41.49,41.47,41.49,3500.0,30.3429,30.3429,30.3283,30.3429,3500.0
2009-11-06 14:20:00,41.48,41.51,41.48,41.51,3800.0,30.3356,30.3575,30.3356,30.3575,3800.0
2009-11-06 14:25:00,41.51,41.52,41.47,41.47,12800.0,30.3575,30.3648,30.3283,30.3283,12800.0
2009-11-06 14:30:00,41.48,41.48,41.45,41.46,6600.0,30.3356,30.3356,30.3136,30.321,6600.0
2009-11-06 14:35:00,41.46,41.46,41.44,41.46,4200.0,30.321,30.321,30.3063,30.321,4200.0
2009-11-06 14:40:00,41.45,41.47,41.44,41.45,9800.0,30.3136,30.3283,30.3063,30.3136,9800.0
2009-11-06 14:45:00,41.44,41.45,41.42,41.44,5000.0,30.3063,30.3136,30.2917,30.3063,5000.0
2009-11-06 14:50:00,41.43,41.49,41.41,41.42,18600.0,30.299,30.3429,30.2844,30.2917,18600.0
2009-11-06 14:55:00,41.42,41.43,41.41,41.42,9000.0,30.2917,30.299,30.2844,30.2917,9000.0
2009-11-06 15:00:00,41.41,41.42,41.34,41.37,15400.0,30.2844,30.2917,30.2332,30.2551,15400.0
2009-11-06 15:05:00,41.37,41.38,41.35,41.35,13100.0,30.2551,30.2624,30.2405,30.2405,13100.0
2009-11-06 15:10:00,41.36,41.37,41.31,41.32,11300.0,30.2478,30.2551,30.2113,30.2186,11300.0
2009-11-06 15:15:00,41.31,41.32,41.3,41.31,7000.0,30.2113,30.2186,30.2039,30.2113,7000.0
2009-11-06 15:20:00,41.32,41.39,41.32,41.36,38700.0,30.2186,30.2698,30.2186,30.2478,38700.0
2009-11-06 15:25:00,41.37,41.39,41.35,41.37,12300.0,30.2551,30.2698,30.2405,30.2551,12300.0
2009-11-06 15:30:00,41.38,41.38,41.32,41.33,15800.0,30.2624,30.2624,30.2186,30.2259,15800.0
2009-11-06 15:35:00,41.32,41.39,41.32,41.35,16600.0,30.2186,30.2698,30.2186,30.2405,16600.0
2009-11-06 15:40:00,41.35,41.38,41.34,41.36,39300.0,30.2405,30.2624,30.2332,30.2478,39300.0
2009-11-06 15:45:00,41.37,41.37,41.29,41.31,48600.0,30.2551,30.2551,30.1966,30.2113,48600.0
2009-11-06 15:50:00,41.31,41.33,41.29,41.33,57000.0,30.2113,30.2259,30.1966,30.2259,57000.0
2009-11-06 15:55:00,41.33,41.36,41.31,41.36,177300.0,30.2259,30.2478,30.2113,30.2478,177300.0
2009-11-09 09:30:00,41.49,41.6,41.43,41.45,27300.0,30.3429,30.4233,30.299,30.3136,27300.0
2009-11-09 09:35:00,41.43,41.63,41.43,41.6,19700.0,30.299,30.4453,30.299,30.4233,19700.0
2009-11-09 09:40:00,41.62,41.66,41.55,41.66,23500.0,30.438,30.4672,30.3868,30.4672,23500.0
2009-11-09 09:45:00,41.65,41.65,41.59,41.6,7200.0,30.4599,30.4599,30.416,30.4233,7200.0
2009-11-09 09:50:00,41.59,41.62,41.55,41.58,10600.0,30.416,30.438,30.3868,30.4087,10600.0
2009-11-09 09:55:00,41.56,41.57,41.49,41.49,12400.0,30.3941,30.4014,30.3429,30.3429,12400.0
2009-11-09 10:00:00,41.51,41.56,41.5,41.51,10200.0,30.3575,30.3941,30.3502,30.3575,10200.0
2009-11-09 10:05:00,41.51,41.54,41.5,41.54,13000.0,30.3575,30.3795,30.3502,30.3795,13000.0
2009-11-09 10:10:00,41.54,41.6,41.53,41.59,11600.0,30.3795,30.4233,30.3721,30.416,11600.0
2009-11-09 10:15:00,41.59,41.62,41.58,41.6,7200.0,30.416,30.438,30.4087,30.4233,7200.0
2009-11-09 10:20:00,41.61,41.64,41.6,41.62,8200.0,30.4307,30.4526,30.4233,30.438,8200.0
2009-11-09 10:25:00,41.62,41.62,41.56,41.57,8100.0,30.438,30.438,30.3941,30.4014,8100.0
2009-11-09 10:30:00,41.58,41.64,41.58,41.64,8200.0,30.4087,30.4526,30.4087,30.4526,8200.0
2009-11-09 10:35:00,41.64,41.66,41.61,41.61,10300.0,30.4526,30.4672,30.4307,30.4307,10300.0
2009-11-09 10:40:00,41.61,41.62,41.56,41.56,16400.0,30.4307,30.438,30.3941,30.3941,16400.0
2009-11-09 10:45:00,41.56,41.58,41.56,41.58,11300.0,30.3941,30.4087,30.3941,30.4087,11300.0
2009-11-09 10:50:00,41.57,41.64,41.57,41.64,16000.0,30.4014,30.4526,30.4014,30.4526,16000.0
2009-11-09 10:55:00,41.64,41.67,41.63,41.66,13800.0,30.4526,30.4745,30.4453,30.4672,13800.0
2009-11-09 11:00:00,41.67,41.7,41.64,41.64,12900.0,30.4745,30.4965,30.4526,30.4526,12900.0
2009-11-09 11:05:00,41.65,41.68,41.64,41.68,15900.0,30.4599,30.4818,30.4526,30.4818,15900.0
2009-11-09 11:10:00,41.67,41.73,41.67,41.71,18700.0,30.4745,30.5184,30.4745,30.5038,18700.0
2009-11-09 11:15:00,41.71,41.79,41.7,41.77,17700.0,30.5038,30.5623,30.4965,30.5477,17700.0
2009-11-09 11:20:00,41.77,41.78,41.69,41.73,84900.0,30.5477,30.555,30.4892,30.5184,84900.0
2009-11-09 11:25:00,41.73,41.75,41.7,41.74,9600.0,30.5184,30.533,30.4965,30.5257,9600.0
2009-11-09 11:30:00,41.74,41.75,41.69,41.69,9400.0,30.5257,30.533,30.4892,30.4892,9400.0
2009-11-09 11:35:00,41.69,41.7,41.66,41.68,9500.0,30.4892,30.4965,30.4672,30.4818,9500.0
2009-11-09 11:40:00,41.68,41.72,41.67,41.72,15800.0,30.4818,30.5111,30.4745,30.5111,15800.0
2009-11-09 11:45:00,41.72,41.75,41.7,41.74,11800.0,30.5111,30.533,30.4965,30.5257,11800.0
2009-11-09 11:50:00,41.75,41.77,41.69,41.72,16000.0,30.533,30.5477,30.4892,30.5111,16000.0
2009-11-09 11:55:00,41.72,41.72,41.66,41.68,17000.0,30.5111,30.5111,30.4672,30.4818,17000.0
2009-11-09 12:00:00,41.67,41.73,41.67,41.73,10100.0,30.4745,30.5184,30.4745,30.5184,10100.0
2009-11-09 12:05:00,41.73,41.77,41.72,41.75,11000.0,30.5184,30.5477,30.5111,30.533,11000.0
2009-11-09 12:10:00,41.75,41.78,41.74,41.77,14200.0,30.533,30.555,30.5257,30.5477,14200.0
2009-11-09 12:15:00,41.78,41.78,41.75,41.76,10300.0,30.555,30.555,30.533,30.5404,10300.0
2009-11-09 12:20:00,41.77,41.78,41.74,41.74,17700.0,30.5477,30.555,30.5257,30.5257,17700.0
2009-11-09 12:25:00,41.75,41.75,41.73,41.73,19500.0,30.533,30.533,30.5184,30.5184,19500.0
2009-11-09 12:30:00,41.74,41.74,41.69,41.7,26900.0,30.5257,30.5257,30.4892,30.4965,26900.0
2009-11-09 12:35:00,41.7,41.7,41.68,41.69,11500.0,30.4965,30.4965,30.4818,30.4892,11500.0
2009-11-09 12:40:00,41.69,41.71,41.68,41.68,16600.0,30.4892,30.5038,30.4818,30.4818,16600.0
2009-11-09 12:45:00,41.68,41.71,41.65,41.68,30300.0,30.4818,30.5038,30.4599,30.4818,30300.0
2009-11-09 12:50:00,41.69,41.7,41.68,41.7,12700.0,30.4892,30.4965,30.4818,30.4965,12700.0
2009-11-09 12:55:00,41.69,41.74,41.69,41.73,10100.0,30.4892,30.5257,30.4892,30.5184,10100.0
2009-11-09 13:00:00,41.74,41.75,41.73,41.73,6100.0,30.5257,30.533,30.5184,30.5184,6100.0
2009-11-09 13:05:00,41.74,41.77,41.7,41.7,16500.0,30.5257,30.5477,30.4965,30.4965,16500.0
2009-11-09 13:10:00,41.7,41.74,41.69,41.74,11400.0,30.4965,30.5257,30.4892,30.5257,11400.0
2009-11-09 13:15:00,41.74,41.74,41.73,41.73,7600.0,30.5257,30.5257,30.5184,30.5184,7600.0
2009-11-09 13:20:00,41.74,41.78,41.73,41.76,14400.0,30.5257,30.555,30.5184,30.5404,14400.0
2009-11-09 13:25:00,41.76,41.77,41.75,41.75,8600.0,30.5404,30.5477,30.533,30.533,8600.0
2009-11-09 13:30:00,41.76,41.76,41.71,41.71,24100.0,30.5404,30.5404,30.5038,30.5038,24100.0
2009-11-09 13:35:00,41.72,41.77,41.69,41.76,22100.0,30.5111,30.5477,30.4892,30.5404,22100.0
2009-11-09 13:40:00,41.77,41.79,41.76,41.78,18000.0,30.5477,30.5623,30.5404,30.555,18000.0
2009-11-09 13:45:00,41.78,41.81,41.77,41.8,12700.0,30.555,30.5769,30.5477,30.5696,12700.0
2009-11-09 13:50:00,41.81,41.81,41.78,41.78,45100.0,30.5769,30.5769,30.555,30.555,45100.0
2009-11-09 13:55:00,41.78,41.79,41.77,41.78,8400.0,30.555,30.5623,30.5477,30.555,8400.0
2009-11-09 14:00:00,41.78,41.78,41.75,41.75,30100.0,30.555,30.555,30.533,30.533,30100.0
2009-11-09 14:05:00,41.76,41.76,41.71,41.71,34100.0,30.5404,30.5404,30.5038,30.5038,34100.0
2009-11-09 14:10:00,41.71,41.73,41.71,41.71,17600.0,30.5038,30.5184,30.5038,30.5038,17600.0
2009-11-09 14:15:00,41.71,41.72,41.7,41.7,12000.0,30.5038,30.5111,30.4965,30.4965,12000.0
2009-11-09 14:20:00,41.7,41.71,41.69,41.7,27400.0,30.4965,30.5038,30.4892,30.4965,27400.0
2009-11-09 14:25:00,41.71,41.71,41.69,41.71,32100.0,30.5038,30.5038,30.4892,30.5038,32100.0
2009-11-09 14:30:00,41.71,41.74,41.7,41.74,13600.0,30.5038,30.5257,30.4965,30.5257,13600.0
2009-11-09 14:35:00,41.74,41.75,41.71,41.74,24700.0,30.5257,30.533,30.5038,30.5257,24700.0
2009-11-09 14:40:00,41.74,41.75,41.73,41.73,12400.0,30.5257,30.533,30.5184,30.5184,12400.0
2009-11-09 14:45:00,41.74,41.77,41.73,41.74,27700.0,30.5257,30.5477,30.5184,30.5257,27700.0
2009-11-09 14:50:00,41.75,41.77,41.74,41.75,19700.0,30.533,30.5477,30.5257,30.533,19700.0
2009-11-09 14:55:00,41.75,41.78,41.75,41.78,19100.0,30.533,30.555,30.533,30.555,19100.0
2009-11-09 15:00:00,41.78,41.82,41.77,41.81,17600.0,30.555,30.5842,30.5477,30.5769,17600.0
2009-11-09 15:05:00,41.82,41.84,41.81,41.82,18900.0,30.5842,30.5989,30.5769,30.5842,18900.0
2009-11-09 15:10:00,41.82,41.87,41.82,41.85,26400.0,30.5842,30.6208,30.5842,30.6062,26400.0
2009-11-09 15:15:00,41.85,41.86,41.82,41.83,24200.0,30.6062,30.6135,30.5842,30.5915,24200.0
2009-11-09 15:20:00,41.83,41.86,41.82,41.84,23600.0,30.5915,30.6135,30.5842,30.5989,23600.0
2009-11-09 15:25:00,41.85,41.85,41.8,41.82,36800.0,30.6062,30.6062,30.5696,30.5842,36800.0
2009-11-09 15:30:00,41.81,41.83,41.77,41.77,55000.0,30.5769,30.5915,30.5477,30.5477,55000.0
2009-11-09 15:35:00,41.78,41.82,41.77,41.79,39800.0,30.555,30.5842,30.5477,30.5623,39800.0
2009-11-09 15:40:00,41.79,41.8,41.77,41.79,40300.0,30.5623,30.5696,30.5477,30.5623,40300.0
2009-11-09 15:45:00,41.8,41.81,41.77,41.81,60800.0,30.5696,30.5769,30.5477,30.5769,60800.0
2009-11-09 15:50:00,41.81,41.85,41.78,41.84,116700.0,30.5769,30.6062,30.555,30.5989,116700.0
2009-11-09 15:55:00,41.83,41.89,41.83,41.88,196600.0,30.5915,30.6354,30.5915,30.6281,196600.0
2009-11-10 09:30:00,41.76,42.0,41.74,41.98,95300.0,30.5404,30.7159,30.5257,30.7012,95300.0
2009-11-10 09:35:00,41.99,42.12,41.98,42.12,40900.0,30.7086,30.8036,30.7012,30.8036,40900.0
2009-11-10 09:40:00,42.13,42.2,42.12,42.2,60200.0,30.8109,30.8621,30.8036,30.8621,60200.0
2009-11-10 09:45:00,42.2,42.25,42.2,42.25,15800.0,30.8621,30.8987,30.8621,30.8987,15800.0
2009-11-10 09:50:00,42.24,42.31,42.0,42.3,76000.0,30.8914,30.9426,30.7159,30.9353,76000.0
2009-11-10 09:55:00,42.31,42.41,42.3,42.41,68900.0,30.9426,31.0157,30.9353,31.0157,68900.0
2009-11-10 10:00:00,42.4,42.41,42.35,42.41,27000.0,31.0084,31.0157,30.9718,31.0157,27000.0
2009-11-10 10:05:00,42.41,42.46,42.41,42.44,17400.0,31.0157,31.0523,31.0157,31.0377,17400.0
2009-11-10 10:10:00,42.45,42.53,42.44,42.49,24200.0,31.045,31.1035,31.0377,31.0742,24200.0
2009-11-10 10:15:00,42.5,42.5,42.41,42.5,14700.0,31.0815,31.0815,31.0157,31.0815,14700.0
2009-11-10 10:20:00,42.48,42.48,42.45,42.47,12800.0,31.0669,31.0669,31.045,31.0596,12800.0
2009-11-10 10:25:00,42.48,42.5,42.43,42.46,28200.0,31.0669,31.0815,31.0303,31.0523,28200.0
2009-11-10 10:30:00,42.46,42.47,42.4,42.42,24000.0,31.0523,31.0596,31.0084,31.023,24000.0
2009-11-10 10:35:00,42.43,42.46,42.42,42.45,14000.0,31.0303,31.0523,31.023,31.045,14000.0
2009-11-10 10:40:00,42.46,42.48,42.43,42.45,14300.0,31.0523,31.0669,31.0303,31.045,14300.0
2009-11-10 10:45:00,42.47,42.54,42.45,42.51,18300.0,31.0596,31.1108,31.045,31.0888,18300.0
2009-11-10 10:50:00,42.51,42.57,42.48,42.57,29500.0,31.0888,31.1327,31.0669,31.1327,29500.0
2009-11-10 10:55:00,42.57,42.59,42.53,42.53,23100.0,31.1327,31.1474,31.1035,31.1035,23100.0
2009-11-10 11:00:00,42.53,42.6,42.51,42.6,29400.0,31.1035,31.1547,31.0888,31.1547,29400.0
2009-11-10 11:05:00,42.59,42.63,42.57,42.59,52800.0,31.1474,31.1766,31.1327,31.1474,52800.0
2009-11-10 11:10:00,42.59,42.64,42.53,42.57,53400.0,31.1474,31.1839,31.1035,31.1327,53400.0
2009-11-10 11:15:00,42.57,42.64,42.56,42.61,31300.0,31.1327,31.1839,31.1254,31.162,31300.0
2009-11-10 11:20:00,42.61,42.67,42.58,42.58,23900.0,31.162,31.2059,31.14,31.14,23900.0
2009-11-10 11:25:00,42.58,42.6,42.54,42.58,16300.0,31.14,31.1547,31.1108,31.14,16300.0
2009-11-10 11:30:00,42.59,42.59,42.53,42.54,15400.0,31.1474,31.1474,31.1035,31.1108,15400.0
2009-11-10 11:35:00,42.53,42.57,42.5,42.51,22400.0,31.1035,31.1327,31.0815,31.0888,22400.0
2009-11-10 11:40:00,42.5,42.54,42.5,42.54,14900.0,31.0815,31.1108,31.0815,31.1108,14900.0
2009-11-10 11:45:00,42.53,42.54,42.5,42.5,6800.0,31.1035,31.1108,31.0815,31.0815,6800.0
2009-11-10 11:50:00,42.5,42.51,42.47,42.48,9400.0,31.0815,31.0888,31.0596,31.0669,9400.0
2009-11-10 11:55:00,42.48,42.5,42.43,42.43,10400.0,31.0669,31.0815,31.0303,31.0303,10400.0
2009-11-10 12:00:00,42.43,42.43,42.38,42.38,34600.0,31.0303,31.0303,30.9938,30.9938,34600.0
2009-11-10 12:05:00,42.38,42.43,42.38,42.39,23700.0,30.9938,31.0303,30.9938,31.0011,23700.0
2009-11-10 12:10:00,42.4,42.41,42.39,42.4,11400.0,31.0084,31.0157,31.0011,31.0084,11400.0
2009-11-10 12:15:00,42.4,42.41,42.37,42.38,14600.0,31.0084,31.0157,30.9865,30.9938,14600.0
2009-11-10 12:20:00,42.38,42.42,42.37,42.39,30200.0,30.9938,31.023,30.9865,31.0011,30200.0
2009-11-10 12:25:00,42.4,42.44,42.37,42.39,31400.0,31.0084,31.0377,30.9865,31.0011,31400.0
2009-11-10 12:30:00,42.37,42.44,42.36,42.43,14800.0,30.9865,31.0377,30.9791,31.0303,14800.0
2009-11-10 12:35:00,42.44,42.46,42.39,42.41,18300.0,31.0377,31.0523,31.0011,31.0157,18300.0
2009-11-10 12:40:00,42.41,42.47,42.41,42.44,22600.0,31.0157,31.0596,31.0157,31.0377,22600.0
2009-11-10 12:45:00,42.44,42.46,42.43,42.44,8700.0,31.0377,31.0523,31.0303,31.0377,8700.0
2009-11-10 12:50:00,42.44,42.47,42.42,42.44,4100.0,31.0377,31.0596,31.023,31.0377,4100.0
2009-11-10 12:55:00,42.45,42.52,42.45,42.46,26700.0,31.045,31.0962,31.045,31.0523,26700.0
2009-11-10 13:00:00,42.45,42.46,42.42,42.44,11400.0,31.045,31.0523,31.023,31.0377,11400.0
2009-11-10 13:05:00,42.46,42.46,42.44,42.44,4700.0,31.0523,31.0523,31.0377,31.0377,4700.0
2009-11-10 13:10:00,42.44,42.45,42.42,42.43,6400.0,31.0377,31.045,31.023,31.0303,6400.0
2009-11-10 13:15:00,42.43,42.43,42.38,42.4,9300.0,31.0303,31.0303,30.9938,31.0084,9300.0
2009-11-10 13:20:00,42.39,42.45,42.38,42.45,11200.0,31.0011,31.045,30.9938,31.045,11200.0
2009-11-10 13:25:00,42.44,42.44,42.4,42.42,7500.0,31.0377,31.0377,31.0084,31.023,7500.0
2009-11-10 13:30:00,42.43,42.46,42.42,42.45,14700.0,31.0303,31.0523,31.023,31.045,14700.0
2009-11-10 13:35:00,42.45,42.47,42.4,42.41,24800.0,31.045,31.0596,31.0084,31.0157,24800.0
2009-11-10 13:40:00,42.42,42.42,42.37,42.4,10800.0,31.023,31.023,30.9865,31.0084,10800.0
2009-11-10 13:45:00,42.39,42.4,42.36,42.37,4000.0,31.0011,31.0084,30.9791,30.9865,4000.0
2009-11-10 13:50:00,42.38,42.42,42.38,42.42,12300.0,30.9938,31.023,30.9938,31.023,12300.0
2009-11-10 13:55:00,42.41,42.47,42.41,42.44,18300.0,31.0157,31.0596,31.0157,31.0377,18300.0
2009-11-10 14:00:00,42.44,42.51,42.44,42.49,46700.0,31.0377,31.0888,31.0377,31.0742,46700.0
2009-11-10 14:05:00,42.5,42.53,42.47,42.49,19400.0,31.0815,31.1035,31.0596,31.0742,19400.0
2009-11-10 14:10:00,42.5,42.54,42.47,42.5,21200.0,31.0815,31.1108,31.0596,31.0815,21200.0
2009-11-10 14:15:00,42.5,42.55,42.48,42.49,11200.0,31.0815,31.1181,31.0669,31.0742,11200.0
2009-11-10 14:20:00,42.49,42.55,42.49,42.51,22100.0,31.0742,31.1181,31.0742,31.0888,22100.0
2009-11-10 14:25:00,42.51,42.53,42.46,42.49,51300.0,31.0888,31.1035,31.0523,31.0742,51300.0
2009-11-10 14:30:00,42.49,42.5,42.47,42.48,20900.0,31.0742,31.0815,31.0596,31.0669,20900.0
2009-11-10 14:35:00,42.47,42.48,42.4,42.4,71100.0,31.0596,31.0669,31.0084,31.0084,71100.0
2009-11-10 14:40:00,42.4,42.44,42.39,42.4,31100.0,31.0084,31.0377,31.0011,31.0084,31100.0
2009-11-10 14:45:00,42.4,42.43,42.37,42.4,43500.0,31.0084,31.0303,30.9865,31.0084,43500.0
2009-11-10 14:50:00,42.41,42.45,42.38,42.4,30700.0,31.0157,31.045,30.9938,31.0084,30700.0
2009-11-10 14:55:00,42.4,42.43,42.38,42.41,44000.0,31.0084,31.0303,30.9938,31.0157,44000.0
2009-11-10 15:00:00,42.41,42.43,42.35,42.37,65700.0,31.0157,31.0303,30.9718,30.9865,65700.0
2009-11-10 15:05:00,42.38,42.4,42.36,42.38,43200.0,30.9938,31.0084,30.9791,30.9938,43200.0
2009-11-10 15:10:00,42.37,42.39,42.37,42.38,27500.0,30.9865,31.0011,30.9865,30.9938,27500.0
2009-11-10 15:15:00,42.37,42.41,42.37,42.4,40400.0,30.9865,31.0157,30.9865,31.0084,40400.0
2009-11-10 15:20:00,42.4,42.43,42.37,42.41,60600.0,31.0084,31.0303,30.9865,31.0157,60600.0
2009-11-10 15:25:00,42.42,42.43,42.39,42.42,42700.0,31.023,31.0303,31.0011,31.023,42700.0
2009-11-10 15:30:00,42.41,42.43,42.38,42.39,69100.0,31.0157,31.0303,30.9938,31.0011,69100.0
2009-11-10 15:35:00,42.39,42.43,42.39,42.42,71500.0,31.0011,31.0303,31.0011,31.023,71500.0
2009-11-10 15:40:00,42.42,42.44,42.39,42.4,62100.0,31.023,31.0377,31.0011,31.0084,62100.0
2009-11-10 15:45:00,42.41,42.44,42.38,42.4,93800.0,31.0157,31.0377,30.9938,31.0084,93800.0
2009-11-10 15:50:00,42.4,42.41,42.36,42.38,117800.0,31.0084,31.0157,30.9791,30.9938,117800.0
2009-11-10 15:55:00,42.37,42.44,42.37,42.43,155400.0,30.9865,31.0377,30.9865,31.0303,155400.0
2009-11-11 09:30:00,42.54,42.7,42.44,42.55,23900.0,31.1108,31.2278,31.0377,31.1181,23900.0
2009-11-11 09:35:00,42.56,42.57,42.51,42.55,11900.0,31.1254,31.1327,31.0888,31.1181,11900.0
2009-11-11 09:40:00,42.5,42.51,42.43,42.45,6900.0,31.0815,31.0888,31.0303,31.045,6900.0
2009-11-11 09:45:00,42.44,42.46,42.38,42.4,9200.0,31.0377,31.0523,30.9938,31.0084,9200.0
2009-11-11 09:50:00,42.4,42.44,42.38,42.41,13800.0,31.0084,31.0377,30.9938,31.0157,13800.0
2009-11-11 09:55:00,42.42,42.47,42.41,42.43,16000.0,31.023,31.0596,31.0157,31.0303,16000.0
2009-11-11 10:00:00,42.44,42.48,42.41,42.46,21400.0,31.0377,31.0669,31.0157,31.0523,21400.0
2009-11-11 10:05:00,42.45,42.46,42.44,42.44,7300.0,31.045,31.0523,31.0377,31.0377,7300.0
2009-11-11 10:10:00,42.45,42.49,42.41,42.42,23000.0,31.045,31.0742,31.0157,31.023,23000.0
2009-11-11 10:15:00,42.43,42.49,42.42,42.48,22400.0,31.0303,31.0742,31.023,31.0669,22400.0
2009-11-11 10:20:00,42.47,42.5,42.45,42.48,22200.0,31.0596,31.0815,31.045,31.0669,22200.0
2009-11-11 10:25:00,42.48,42.49,42.43,42.43,16400.0,31.0669,31.0742,31.0303,31.0303,16400.0
2009-11-11 10:30:00,42.43,42.46,42.41,42.43,9100.0,31.0303,31.0523,31.0157,31.0303,9100.0
2009-11-11 10:35:00,42.42,42.43,42.37,42.37,9300.0,31.023,31.0303,30.9865,30.9865,9300.0
2009-11-11 10:40:00,42.39,42.39,42.31,42.34,13200.0,31.0011,31.0011,30.9426,30.9645,13200.0
2009-11-11 10:45:00,42.35,42.35,42.24,42.26,20800.0,30.9718,30.9718,30.8914,30.906,20800.0
2009-11-11 10:50:00,42.24,42.24,42.13,42.19,12200.0,30.8914,30.8914,30.8109,30.8548,12200.0
2009-11-11 10:55:00,42.2,42.22,42.16,42.19,18300.0,30.8621,30.8768,30.8329,30.8548,18300.0
2009-11-11 11:00:00,42.21,42.24,42.18,42.2,12200.0,30.8694,30.8914,30.8475,30.8621,12200.0
2009-11-11 11:05:00,42.2,42.2,42.1,42.12,12300.0,30.8621,30.8621,30.789,30.8036,12300.0
2009-11-11 11:10:00,42.12,42.22,42.11,42.19,24300.0,30.8036,30.8768,30.7963,30.8548,24300.0
2009-11-11 11:15:00,42.19,42.26,42.17,42.25,15200.0,30.8548,30.906,30.8402,30.8987,15200.0
2009-11-11 11:20:00,42.25,42.25,42.19,42.19,10300.0,30.8987,30.8987,30.8548,30.8548,10300.0
2009-11-11 11:25:00,42.19,42.2,42.08,42.08,14500.0,30.8548,30.8621,30.7744,30.7744,14500.0
2009-11-11 11:30:00,42.08,42.1,42.05,42.09,11900.0,30.7744,30.789,30.7524,30.7817,11900.0
2009-11-11 11:35:00,42.09,42.12,42.08,42.1,19400.0,30.7817,30.8036,30.7744,30.789,19400.0
2009-11-11 11:40:00,42.1,42.12,42.1,42.11,4300.0,30.789,30.8036,30.789,30.7963,4300.0
2009-11-11 11:45:00,42.1,42.12,42.1,42.11,3500.0,30.789,30.8036,30.789,30.7963,3500.0
2009-11-11 11:50:00,42.11,42.11,42.02,42.05,16400.0,30.7963,30.7963,30.7305,30.7524,16400.0
2009-11-11 11:55:00,42.04,42.06,41.98,42.03,20800.0,30.7451,30.7597,30.7012,30.7378,20800.0
2009-11-11 12:00:00,42.03,42.11,42.03,42.05,9000.0,30.7378,30.7963,30.7378,30.7524,9000.0
2009-11-11 12:05:00,42.05,42.11,42.04,42.11,7800.0,30.7524,30.7963,30.7451,30.7963,7800.0
2009-11-11 12:10:00,42.11,42.15,42.1,42.13,7100.0,30.7963,30.8256,30.789,30.8109,7100.0
2009-11-11 12:15:00,42.13,42.14,42.1,42.1,7400.0,30.8109,30.8183,30.789,30.789,7400.0
2009-11-11 12:20:00,42.1,42.12,42.07,42.1,9000.0,30.789,30.8036,30.7671,30.789,9000.0
2009-11-11 12:25:00,42.11,42.2,42.1,42.2,13000.0,30.7963,30.8621,30.789,30.8621,13000.0
2009-11-11 12:30:00,42.21,42.24,42.2,42.24,11200.0,30.8694,30.8914,30.8621,30.8914,11200.0
2009-11-11 12:35:00,42.24,42.28,42.24,42.24,7400.0,30.8914,30.9206,30.8914,30.8914,7400.0
2009-11-11 12:40:00,42.24,42.24,42.22,42.24,4700.0,30.8914,30.8914,30.8768,30.8914,4700.0
2009-11-11 12:45:00,42.23,42.25,42.17,42.17,10000.0,30.8841,30.8987,30.8402,30.8402,10000.0
2009-11-11 12:50:00,42.17,42.21,42.17,42.2,4700.0,30.8402,30.8694,30.8402,30.8621,4700.0
2009-11-11 12:55:00,42.21,42.21,42.18,42.18,4300.0,30.8694,30.8694,30.8475,30.8475,4300.0
2009-11-11 13:00:00,42.18,42.19,42.16,42.19,6000.0,30.8475,30.8548,30.8329,30.8548,6000.0
2009-11-11 13:05:00,42.19,42.22,42.18,42.21,8800.0,30.8548,30.8768,30.8475,30.8694,8800.0
2009-11-11 13:10:00,42.2,42.21,42.19,42.2,3400.0,30.8621,30.8694,30.8548,30.8621,3400.0
2009-11-11 13:15:00,42.2,42.21,42.19,42.19,3500.0,30.8621,30.8694,30.8548,30.8548,3500.0
2009-11-11 13:20:00,42.19,42.21,42.18,42.19,8200.0,30.8548,30.8694,30.8475,30.8548,8200.0
2009-11-11 13:25:00,42.19,42.19,42.17,42.17,4900.0,30.8548,30.8548,30.8402,30.8402,4900.0
2009-11-11 13:30:00,42.17,42.19,42.17,42.17,15700.0,30.8402,30.8548,30.8402,30.8402,15700.0
2009-11-11 13:35:00,42.16,42.19,42.14,42.14,28100.0,30.8329,30.8548,30.8183,30.8183,28100.0
2009-11-11 13:40:00,42.14,42.16,42.07,42.08,27500.0,30.8183,30.8329,30.7671,30.7744,27500.0
2009-11-11 13:45:00,42.08,42.17,42.08,42.11,15100.0,30.7744,30.8402,30.7744,30.7963,15100.0
2009-11-11 13:50:00,42.12,42.2,42.11,42.16,25300.0,30.8036,30.8621,30.7963,30.8329,25300.0
2009-11-11 13:55:00,42.16,42.19,42.11,42.13,12800.0,30.8329,30.8548,30.7963,30.8109,12800.0
2009-11-11 14:00:00,42.14,42.17,42.13,42.14,8600.0,30.8183,30.8402,30.8109,30.8183,8600.0
2009-11-11 14:05:00,42.13,42.19,42.11,42.17,14700.0,30.8109,30.8548,30.7963,30.8402,14700.0
2009-11-11 14:10:00,42.18,42.18,42.14,42.16,5800.0,30.8475,30.8475,30.8183,30.8329,5800.0
2009-11-11 14:15:00,42.17,42.2,42.15,42.17,11100.0,30.8402,30.8621,30.8256,30.8402,11100.0
2009-11-11 14:20:00,42.17,42.18,42.11,42.11,18800.0,30.8402,30.8475,30.7963,30.7963,18800.0
2009-11-11 14:25:00,42.11,42.12,42.07,42.09,42900.0,30.7963,30.8036,30.7671,30.7817,42900.0
2009-11-11 14:30:00,42.08,42.08,42.05,42.07,24100.0,30.7744,30.7744,30.7524,30.7671,24100.0
2009-11-11 14:35:00,42.06,42.06,42.01,42.02,29600.0,30.7597,30.7597,30.7232,30.7305,29600.0
2009-11-11 14:40:00,42.01,42.03,42.01,42.02,5900.0,30.7232,30.7378,30.7232,30.7305,5900.0
2009-11-11 14:45:00,42.02,42.03,42.0,42.02,6900.0,30.7305,30.7378,30.7159,30.7305,6900.0
2009-11-11 14:50:00,42.02,42.05,42.01,42.03,10200.0,30.7305,30.7524,30.7232,30.7378,10200.0
2009-11-11 14:55:00,42.03,42.05,42.01,42.02,20500.0,30.7378,30.7524,30.7232,30.7305,20500.0
2009-11-11 15:00:00,42.03,42.05,42.02,42.04,10300.0,30.7378,30.7524,30.7305,30.7451,10300.0
2009-11-11 15:05:00,42.04,42.06,42.04,42.06,15700.0,30.7451,30.7597,30.7451,30.7597,15700.0
2009-11-11 15:10:00,42.05,42.06,41.98,42.01,23000.0,30.7524,30.7597,30.7012,30.7232,23000.0
2009-11-11 15:15:00,42.02,42.02,41.95,41.96,16000.0,30.7305,30.7305,30.6793,30.6866,16000.0
2009-11-11 15:20:00,41.97,42.01,41.96,42.0,13300.0,30.6939,30.7232,30.6866,30.7159,13300.0
2009-11-11 15:25:00,42.0,42.02,41.99,41.99,16800.0,30.7159,30.7305,30.7086,30.7086,16800.0
2009-11-11 15:30:00,42.0,42.05,41.99,42.01,22300.0,30.7159,30.7524,30.7086,30.7232,22300.0
2009-11-11 15:35:00,42.01,42.03,41.98,42.02,24700.0,30.7232,30.7378,30.7012,30.7305,24700.0
2009-11-11 15:40:00,42.03,42.04,41.99,42.0,33900.0,30.7378,30.7451,30.7086,30.7159,33900.0
2009-11-11 15:45:00,41.99,42.04,41.99,42.03,37300.0,30.7086,30.7451,30.7086,30.7378,37300.0
2009-11-11 15:50:00,42.03,42.06,42.02,42.03,36300.0,30.7378,30.7597,30.7305,30.7378,36300.0
2009-11-11 15:55:00,42.03,42.07,41.99,42.03,192500.0,30.7378,30.7671,30.7086,30.7378,192500.0
2009-11-12 09:30:00,42.04,42.07,41.85,41.85,25900.0,30.7451,30.7671,30.6062,30.6062,25900.0
2009-11-12 09:35:00,41.83,41.99,41.8,41.99,22100.0,30.5915,30.7086,30.5696,30.7086,22100.0
2009-11-12 09:40:00,41.97,42.1,41.94,42.07,13000.0,30.6939,30.789,30.672,30.7671,13000.0
2009-11-12 09:45:00,42.06,42.08,42.01,42.02,11100.0,30.7597,30.7744,30.7232,30.7305,11100.0
2009-11-12 09:50:00,42.03,42.07,41.98,42.05,10700.0,30.7378,30.7671,30.7012,30.7524,10700.0
2009-11-12 09:55:00,42.05,42.17,42.04,42.14,16600.0,30.7524,30.8402,30.7451,30.8183,16600.0
2009-11-12 10:00:00,42.13,42.18,42.12,42.18,4200.0,30.8109,30.8475,30.8036,30.8475,4200.0
2009-11-12 10:05:00,42.19,42.2,42.15,42.18,8000.0,30.8548,30.8621,30.8256,30.8475,8000.0
2009-11-12 10:10:00,42.19,42.19,42.13,42.17,7300.0,30.8548,30.8548,30.8109,30.8402,7300.0
2009-11-12 10:15:00,42.18,42.18,42.07,42.07,5400.0,30.8475,30.8475,30.7671,30.7671,5400.0
2009-11-12 10:20:00,42.09,42.09,42.03,42.07,6900.0,30.7817,30.7817,30.7378,30.7671,6900.0
2009-11-12 10:25:00,42.08,42.08,42.06,42.06,3200.0,30.7744,30.7744,30.7597,30.7597,3200.0
2009-11-12 10:30:00,42.05,42.05,41.99,41.99,5400.0,30.7524,30.7524,30.7086,30.7086,5400.0
2009-11-12 10:35:00,42.0,42.04,41.98,42.0,4000.0,30.7159,30.7451,30.7012,30.7159,4000.0
2009-11-12 10:40:00,41.98,42.07,41.98,42.06,4800.0,30.7012,30.7671,30.7012,30.7597,4800.0
2009-11-12 10:45:00,42.07,42.09,42.05,42.07,4100.0,30.7671,30.7817,30.7524,30.7671,4100.0
2009-11-12 10:50:00,42.06,42.1,42.06,42.1,9700.0,30.7597,30.789,30.7597,30.789,9700.0
2009-11-12 10:55:00,42.1,42.1,41.95,41.97,7900.0,30.789,30.789,30.6793,30.6939,7900.0
2009-11-12 11:00:00,41.96,42.02,41.93,42.0,12000.0,30.6866,30.7305,30.6647,30.7159,12000.0
2009-11-12 11:05:00,42.0,42.02,41.95,41.98,15500.0,30.7159,30.7305,30.6793,30.7012,15500.0
2009-11-12 11:10:00,41.99,41.99,41.91,41.94,8400.0,30.7086,30.7086,30.65,30.672,8400.0
2009-11-12 11:15:00,41.92,41.95,41.89,41.95,8300.0,30.6574,30.6793,30.6354,30.6793,8300.0
2009-11-12 11:20:00,41.94,41.96,41.91,41.93,5600.0,30.672,30.6866,30.65,30.6647,5600.0
2009-11-12 11:25:00,41.93,41.93,41.9,41.93,4700.0,30.6647,30.6647,30.6427,30.6647,4700.0
2009-11-12 11:30:00,41.92,41.92,41.84,41.88,12400.0,30.6574,30.6574,30.5989,30.6281,12400.0
2009-11-12 11:35:00,41.89,41.95,41.89,41.93,9500.0,30.6354,30.6793,30.6354,30.6647,9500.0
2009-11-12 11:40:00,41.93,41.93,41.9,41.92,4500.0,30.6647,30.6647,30.6427,30.6574,4500.0
2009-11-12 11:45:00,41.92,41.94,41.92,41.92,9800.0,30.6574,30.672,30.6574,30.6574,9800.0
2009-11-12 11:50:00,41.94,41.94,41.89,41.92,3700.0,30.672,30.672,30.6354,30.6574,3700.0
2009-11-12 11:55:00,41.91,41.96,41.91,41.95,4500.0,30.65,30.6866,30.65,30.6793,4500.0
2009-11-12 12:00:00,41.94,41.96,41.93,41.96,3700.0,30.672,30.6866,30.6647,30.6866,3700.0
2009-11-12 12:05:00,41.95,41.97,41.95,41.97,1500.0,30.6793,30.6939,30.6793,30.6939,1500.0
2009-11-12 12:10:00,41.95,41.98,41.95,41.96,7100.0,30.6793,30.7012,30.6793,30.6866,7100.0
2009-11-12 12:15:00,41.95,41.96,41.95,41.96,1900.0,30.6793,30.6866,30.6793,30.6866,1900.0
2009-11-12 12:20:00,41.95,41.96,41.93,41.93,2000.0,30.6793,30.6866,30.6647,30.6647,2000.0
2009-11-12 12:25:00,41.92,41.94,41.92,41.92,4600.0,30.6574,30.672,30.6574,30.6574,4600.0
2009-11-12 12:30:00,41.92,41.92,41.9,41.9,5900.0,30.6574,30.6574,30.6427,30.6427,5900.0
2009-11-12 12:35:00,41.9,41.91,41.86,41.86,10100.0,30.6427,30.65,30.6135,30.6135,10100.0
2009-11-12 12:40:00,41.87,41.87,41.86,41.86,2400.0,30.6208,30.6208,30.6135,30.6135,2400.0
2009-11-12 12:45:00,41.85,41.87,41.85,41.86,1500.0,30.6062,30.6208,30.6062,30.6135,1500.0
2009-11-12 12:50:00,41.86,41.91,41.85,41.9,8000.0,30.6135,30.65,30.6062,30.6427,8000.0
2009-11-12 12:55:00,41.88,41.88,41.8,41.8,3900.0,30.6281,30.6281,30.5696,30.5696,3900.0
2009-11-12 13:00:00,41.81,41.85,41.79,41.81,15300.0,30.5769,30.6062,30.5623,30.5769,15300.0
2009-11-12 13:05:00,41.81,41.81,41.75,41.76,8100.0,30.5769,30.5769,30.533,30.5404,8100.0
2009-11-12 13:10:00,41.77,41.77,41.72,41.73,8700.0,30.5477,30.5477,30.5111,30.5184,8700.0
2009-11-12 13:15:00,41.73,41.77,41.73,41.74,8400.0,30.5184,30.5477,30.5184,30.5257,8400.0
2009-11-12 13:20:00,41.74,41.75,41.72,41.72,3100.0,30.5257,30.533,30.5111,30.5111,3100.0
2009-11-12 13:25:00,41.72,41.72,41.7,41.71,6700.0,30.5111,30.5111,30.4965,30.5038,6700.0
2009-11-12 13:30:00,41.71,41.73,41.7,41.71,7800.0,30.5038,30.5184,30.4965,30.5038,7800.0
2009-11-12 13:35:00,41.71,41.73,41.7,41.72,6300.0,30.5038,30.5184,30.4965,30.5111,6300.0
2009-11-12 13:40:00,41.73,41.73,41.68,41.69,6300.0,30.5184,30.5184,30.4818,30.4892,6300.0
2009-11-12 13:45:00,41.69,41.72,41.69,41.7,7400.0,30.4892,30.5111,30.4892,30.4965,7400.0
2009-11-12 13:50:00,41.7,41.71,41.69,41.7,5300.0,30.4965,30.5038,30.4892,30.4965,5300.0
2009-11-12 13:55:00,41.71,41.71,41.67,41.69,5900.0,30.5038,30.5038,30.4745,30.4892,5900.0
2009-11-12 14:00:00,41.68,41.71,41.67,41.69,8500.0,30.4818,30.5038,30.4745,30.4892,8500.0
2009-11-12 14:05:00,41.7,41.71,41.69,41.71,5800.0,30.4965,30.5038,30.4892,30.5038,5800.0
2009-11-12 14:10:00,41.7,41.72,41.7,41.71,8300.0,30.4965,30.5111,30.4965,30.5038,8300.0
2009-11-12 14:15:00,41.71,41.72,41.67,41.68,5800.0,30.5038,30.5111,30.4745,30.4818,5800.0
2009-11-12 14:20:00,41.68,41.69,41.66,41.66,13800.0,30.4818,30.4892,30.4672,30.4672,13800.0
2009-11-12 14:25:00,41.66,41.66,41.63,41.64,7100.0,30.4672,30.4672,30.4453,30.4526,7100.0
2009-11-12 14:30:00,41.64,41.67,41.63,41.63,36100.0,30.4526,30.4745,30.4453,30.4453,36100.0
2009-11-12 14:35:00,41.63,41.65,41.61,41.62,13200.0,30.4453,30.4599,30.4307,30.438,13200.0
2009-11-12 14:40:00,41.62,41.66,41.61,41.63,29000.0,30.438,30.4672,30.4307,30.4453,29000.0
2009-11-12 14:45:00,41.62,41.68,41.62,41.65,24900.0,30.438,30.4818,30.438,30.4599,24900.0
2009-11-12 14:50:00,41.65,41.68,41.64,41.66,26000.0,30.4599,30.4818,30.4526,30.4672,26000.0
2009-11-12 14:55:00,41.66,41.67,41.65,41.65,16100.0,30.4672,30.4745,30.4599,30.4599,16100.0
2009-11-12 15:00:00,41.66,41.66,41.6,41.6,21300.0,30.4672,30.4672,30.4233,30.4233,21300.0
2009-11-12 15:05:00,41.6,41.6,41.58,41.59,9700.0,30.4233,30.4233,30.4087,30.416,9700.0
2009-11-12 15:10:00,41.59,41.59,41.57,41.58,10400.0,30.416,30.416,30.4014,30.4087,10400.0
2009-11-12 15:15:00,41.58,41.63,41.58,41.62,13000.0,30.4087,30.4453,30.4087,30.438,13000.0
2009-11-12 15:20:00,41.62,41.63,41.61,41.62,15300.0,30.438,30.4453,30.4307,30.438,15300.0
2009-11-12 15:25:00,41.62,41.66,41.62,41.62,20500.0,30.438,30.4672,30.438,30.438,20500.0
2009-11-12 15:30:00,41.62,41.63,41.59,41.62,12700.0,30.438,30.4453,30.416,30.438,12700.0
2009-11-12 15:35:00,41.61,41.63,41.57,41.57,17300.0,30.4307,30.4453,30.4014,30.4014,17300.0
2009-11-12 15:40:00,41.57,41.6,41.57,41.58,24500.0,30.4014,30.4233,30.4014,30.4087,24500.0
2009-11-12 15:45:00,41.58,41.61,41.54,41.56,37500.0,30.4087,30.4307,30.3795,30.3941,37500.0
2009-11-12 15:50:00,41.56,41.58,41.55,41.56,91000.0,30.3941,30.4087,30.3868,30.3941,91000.0
2009-11-12 15:55:00,41.56,41.65,41.54,41.62,145200.0,30.3941,30.4599,30.3795,30.438,145200.0
2009-11-13 09:30:00,41.6,41.9,41.6,41.71,23400.0,30.4233,30.6427,30.4233,30.5038,23400.0
2009-11-13 09:35:00,41.72,41.76,41.67,41.68,8600.0,30.5111,30.5404,30.4745,30.4818,8600.0
2009-11-13 09:40:00,41.67,41.68,41.61,41.66,12600.0,30.4745,30.4818,30.4307,30.4672,12600.0
2009-11-13 09:45:00,41.67,41.71,41.64,41.66,11000.0,30.4745,30.5038,30.4526,30.4672,11000.0
2009-11-13 09:50:00,41.67,41.74,41.64,41.65,13200.0,30.4745,30.5257,30.4526,30.4599,13200.0
2009-11-13 09:55:00,41.65,41.66,41.54,41.66,26300.0,30.4599,30.4672,30.3795,30.4672,26300.0
2009-11-13 10:00:00,41.65,41.73,41.62,41.67,31400.0,30.4599,30.5184,30.438,30.4745,31400.0
2009-11-13 10:05:00,41.67,41.77,41.67,41.76,13800.0,30.4745,30.5477,30.4745,30.5404,13800.0
2009-11-13 10:10:00,41.77,41.78,41.72,41.75,3500.0,30.5477,30.555,30.5111,30.533,3500.0
2009-11-13 10:15:00,41.75,41.78,41.74,41.76,7900.0,30.533,30.555,30.5257,30.5404,7900.0
2009-11-13 10:20:00,41.76,41.78,41.75,41.76,15400.0,30.5404,30.555,30.533,30.5404,15400.0
2009-11-13 10:25:00,41.77,41.82,41.77,41.82,7400.0,30.5477,30.5842,30.5477,30.5842,7400.0
2009-11-13 10:30:00,41.82,41.83,41.78,41.82,9300.0,30.5842,30.5915,30.555,30.5842,9300.0
2009-11-13 10:35:00,41.81,41.88,41.81,41.88,16900.0,30.5769,30.6281,30.5769,30.6281,16900.0
2009-11-13 10:40:00,41.88,42.0,41.88,42.0,13300.0,30.6281,30.7159,30.6281,30.7159,13300.0
2009-11-13 10:45:00,42.0,42.06,42.0,42.05,8300.0,30.7159,30.7597,30.7159,30.7524,8300.0
2009-11-13 10:50:00,42.05,42.09,42.03,42.09,8700.0,30.7524,30.7817,30.7378,30.7817,8700.0
2009-11-13 10:55:00,42.08,42.15,42.08,42.12,14300.0,30.7744,30.8256,30.7744,30.8036,14300.0
2009-11-13 11:00:00,42.1,42.15,42.09,42.14,7000.0,30.789,30.8256,30.7817,30.8183,7000.0
2009-11-13 11:05:00,42.14,42.17,42.14,42.16,10800.0,30.8183,30.8402,30.8183,30.8329,10800.0
2009-11-13 11:10:00,42.15,42.15,42.12,42.13,8400.0,30.8256,30.8256,30.8036,30.8109,8400.0
2009-11-13 11:15:00,42.12,42.12,42.07,42.1,6000.0,30.8036,30.8036,30.7671,30.789,6000.0
2009-11-13 11:20:00,42.1,42.1,42.04,42.05,19300.0,30.789,30.789,30.7451,30.7524,19300.0
2009-11-13 11:25:00,42.05,42.08,42.03,42.08,26500.0,30.7524,30.7744,30.7378,30.7744,26500.0
2009-11-13 11:30:00,42.08,42.08,42.01,42.01,18200.0,30.7744,30.7744,30.7232,30.7232,18200.0
2009-11-13 11:35:00,42.0,42.06,41.98,42.06,12300.0,30.7159,30.7597,30.7012,30.7597,12300.0
2009-11-13 11:40:00,42.05,42.07,42.02,42.02,8000.0,30.7524,30.7671,30.7305,30.7305,8000.0
2009-11-13 11:45:00,42.02,42.04,41.99,42.01,8300.0,30.7305,30.7451,30.7086,30.7232,8300.0
2009-11-13 11:50:00,42.0,42.02,42.0,42.01,4000.0,30.7159,30.7305,30.7159,30.7232,4000.0
2009-11-13 11:55:00,42.01,42.1,42.01,42.07,100300.0,30.7232,30.789,30.7232,30.7671,100300.0
2009-11-13 12:00:00,42.07,42.15,42.07,42.15,9200.0,30.7671,30.8256,30.7671,30.8256,9200.0
2009-11-13 12:05:00,42.16,42.16,42.1,42.11,4400.0,30.8329,30.8329,30.789,30.7963,4400.0
2009-11-13 12:10:00,42.11,42.14,42.11,42.14,3600.0,30.7963,30.8183,30.7963,30.8183,3600.0
2009-11-13 12:15:00,42.14,42.19,42.13,42.17,7100.0,30.8183,30.8548,30.8109,30.8402,7100.0
2009-11-13 12:20:00,42.19,42.2,42.18,42.19,4800.0,30.8548,30.8621,30.8475,30.8548,4800.0
2009-11-13 12:25:00,42.19,42.25,42.19,42.19,9900.0,30.8548,30.8987,30.8548,30.8548,9900.0
2009-11-13 12:30:00,42.2,42.22,42.18,42.21,5100.0,30.8621,30.8768,30.8475,30.8694,5100.0
2009-11-13 12:35:00,42.2,42.22,42.2,42.2,3500.0,30.8621,30.8768,30.8621,30.8621,3500.0
2009-11-13 12:40:00,42.2,42.21,42.19,42.2,5900.0,30.8621,30.8694,30.8548,30.8621,5900.0
2009-11-13 12:45:00,42.21,42.22,42.18,42.19,13000.0,30.8694,30.8768,30.8475,30.8548,13000.0
2009-11-13 12:50:00,42.18,42.2,42.14,42.14,6600.0,30.8475,30.8621,30.8183,30.8183,6600.0
2009-11-13 12:55:00,42.15,42.18,42.15,42.18,5700.0,30.8256,30.8475,30.8256,30.8475,5700.0
2009-11-13 13:00:00,42.17,42.18,42.14,42.14,6100.0,30.8402,30.8475,30.8183,30.8183,6100.0
2009-11-13 13:05:00,42.15,42.15,42.11,42.11,7500.0,30.8256,30.8256,30.7963,30.7963,7500.0
2009-11-13 13:10:00,42.1,42.11,42.08,42.08,4700.0,30.789,30.7963,30.7744,30.7744,4700.0
2009-11-13 13:15:00,42.07,42.08,42.05,42.06,3300.0,30.7671,30.7744,30.7524,30.7597,3300.0
2009-11-13 13:20:00,42.06,42.09,42.05,42.05,13700.0,30.7597,30.7817,30.7524,30.7524,13700.0
2009-11-13 13:25:00,42.05,42.05,42.03,42.03,7700.0,30.7524,30.7524,30.7378,30.7378,7700.0
2009-11-13 13:30:00,42.04,42.04,42.01,42.02,9000.0,30.7451,30.7451,30.7232,30.7305,9000.0
2009-11-13 13:35:00,42.01,42.04,42.01,42.04,5200.0,30.7232,30.7451,30.7232,30.7451,5200.0
2009-11-13 13:40:00,42.04,42.04,42.02,42.03,4300.0,30.7451,30.7451,30.7305,30.7378,4300.0
2009-11-13 13:45:00,42.03,42.03,41.98,41.98,10000.0,30.7378,30.7378,30.7012,30.7012,10000.0
2009-11-13 13:50:00,41.99,42.02,41.98,42.02,4900.0,30.7086,30.7305,30.7012,30.7305,4900.0
2009-11-13 13:55:00,42.03,42.03,42.0,42.01,11200.0,30.7378,30.7378,30.7159,30.7232,11200.0
2009-11-13 14:00:00,42.02,42.06,42.02,42.06,5300.0,30.7305,30.7597,30.7305,30.7597,5300.0
2009-11-13 14:05:00,42.06,42.06,42.0,42.0,6700.0,30.7597,30.7597,30.7159,30.7159,6700.0
2009-11-13 14:10:00,42.0,42.0,41.96,41.97,5600.0,30.7159,30.7159,30.6866,30.6939,5600.0
2009-11-13 14:15:00,41.96,41.97,41.92,41.92,8300.0,30.6866,30.6939,30.6574,30.6574,8300.0
2009-11-13 14:20:00,41.91,41.91,41.89,41.9,9600.0,30.65,30.65,30.6354,30.6427,9600.0
2009-11-13 14:25:00,41.9,41.91,41.86,41.89,10800.0,30.6427,30.65,30.6135,30.6354,10800.0
2009-11-13 14:30:00,41.9,41.91,41.86,41.86,7900.0,30.6427,30.65,30.6135,30.6135,7900.0
2009-11-13 14:35:00,41.85,41.85,41.81,41.83,13000.0,30.6062,30.6062,30.5769,30.5915,13000.0
2009-11-13 14:40:00,41.83,41.85,41.82,41.82,9100.0,30.5915,30.6062,30.5842,30.5842,9100.0
2009-11-13 14:45:00,41.81,41.88,41.81,41.88,14000.0,30.5769,30.6281,30.5769,30.6281,14000.0
2009-11-13 14:50:00,41.88,41.93,41.84,41.84,14000.0,30.6281,30.6647,30.5989,30.5989,14000.0
2009-11-13 14:55:00,41.85,41.87,41.82,41.85,14000.0,30.6062,30.6208,30.5842,30.6062,14000.0
2009-11-13 15:00:00,41.85,41.85,41.8,41.81,12200.0,30.6062,30.6062,30.5696,30.5769,12200.0
2009-11-13 15:05:00,41.81,41.86,41.81,41.86,8100.0,30.5769,30.6135,30.5769,30.6135,8100.0
2009-11-13 15:10:00,41.85,41.86,41.84,41.85,9400.0,30.6062,30.6135,30.5989,30.6062,9400.0
2009-11-13 15:15:00,41.84,41.84,41.83,41.83,4200.0,30.5989,30.5989,30.5915,30.5915,4200.0
2009-11-13 15:20:00,41.83,41.84,41.79,41.79,21700.0,30.5915,30.5989,30.5623,30.5623,21700.0
2009-11-13 15:25:00,41.8,41.84,41.79,41.84,8800.0,30.5696,30.5989,30.5623,30.5989,8800.0
2009-11-13 15:30:00,41.83,41.86,41.83,41.86,13900.0,30.5915,30.6135,30.5915,30.6135,13900.0
2009-11-13 15:35:00,41.86,41.91,41.86,41.89,20100.0,30.6135,30.65,30.6135,30.6354,20100.0
2009-11-13 15:40:00,41.89,41.98,41.87,41.98,22100.0,30.6354,30.7012,30.6208,30.7012,22100.0
2009-11-13 15:45:00,41.97,41.99,41.93,41.95,32500.0,30.6939,30.7086,30.6647,30.6793,32500.0
2009-11-13 15:50:00,41.95,41.96,41.89,41.94,38800.0,30.6793,30.6866,30.6354,30.672,38800.0
2009-11-13 15:55:00,41.94,41.98,41.91,41.91,92400.0,30.672,30.7012,30.65,30.65,92400.0
2009-11-16 09:30:00,41.94,42.2,41.94,42.17,17200.0,30.672,30.8621,30.672,30.8402,17200.0
2009-11-16 09:35:00,42.17,42.25,42.1,42.24,20900.0,30.8402,30.8987,30.789,30.8914,20900.0
2009-11-16 09:40:00,42.24,42.35,42.2,42.35,19600.0,30.8914,30.9718,30.8621,30.9718,19600.0
2009-11-16 09:45:00,42.35,42.36,42.32,42.36,17200.0,30.9718,30.9791,30.9499,30.9791,17200.0
2009-11-16 09:50:00,42.37,42.43,42.35,42.42,13900.0,30.9865,31.0303,30.9718,31.023,13900.0
2009-11-16 09:55:00,42.41,42.45,42.39,42.45,13300.0,31.0157,31.045,31.0011,31.045,13300.0
2009-11-16 10:00:00,42.46,42.49,42.42,42.46,19800.0,31.0523,31.0742,31.023,31.0523,19800.0
2009-11-16 10:05:00,42.45,42.49,42.42,42.44,19400.0,31.045,31.0742,31.023,31.0377,19400.0
2009-11-16 10:10:00,42.46,42.51,42.44,42.47,21800.0,31.0523,31.0888,31.0377,31.0596,21800.0
2009-11-16 10:15:00,42.47,42.5,42.43,42.49,15600.0,31.0596,31.0815,31.0303,31.0742,15600.0
2009-11-16 10:20:00,42.49,42.51,42.47,42.5,9700.0,31.0742,31.0888,31.0596,31.0815,9700.0
2009-11-16 10:25:00,42.5,42.53,42.49,42.52,11500.0,31.0815,31.1035,31.0742,31.0962,11500.0
2009-11-16 10:30:00,42.52,42.55,42.52,42.54,10600.0,31.0962,31.1181,31.0962,31.1108,10600.0
2009-11-16 10:35:00,42.55,42.61,42.55,42.61,30200.0,31.1181,31.162,31.1181,31.162,30200.0
2009-11-16 10:40:00,42.6,42.6,42.58,42.59,10500.0,31.1547,31.1547,31.14,31.1474,10500.0
2009-11-16 10:45:00,42.59,42.61,42.59,42.6,9300.0,31.1474,31.162,31.1474,31.1547,9300.0
2009-11-16 10:50:00,42.59,42.6,42.59,42.59,5100.0,31.1474,31.1547,31.1474,31.1474,5100.0
2009-11-16 10:55:00,42.59,42.65,42.59,42.63,22200.0,31.1474,31.1912,31.1474,31.1766,22200.0
2009-11-16 11:00:00,42.63,42.7,42.63,42.69,25800.0,31.1766,31.2278,31.1766,31.2205,25800.0
2009-11-16 11:05:00,42.7,42.7,42.6,42.64,25900.0,31.2278,31.2278,31.1547,31.1839,25900.0
2009-11-16 11:10:00,42.64,42.7,42.63,42.68,25000.0,31.1839,31.2278,31.1766,31.2132,25000.0
2009-11-16 11:15:00,42.68,42.72,42.67,42.71,10800.0,31.2132,31.2424,31.2059,31.2351,10800.0
2009-11-16 11:20:00,42.72,42.74,42.71,42.74,10700.0,31.2424,31.2571,31.2351,31.2571,10700.0
2009-11-16 11:25:00,42.74,42.76,42.73,42.75,24000.0,31.2571,31.2717,31.2497,31.2644,24000.0
2009-11-16 11:30:00,42.75,42.8,42.75,42.76,28700.0,31.2644,31.3009,31.2644,31.2717,28700.0
2009-11-16 11:35:00,42.77,42.78,42.75,42.75,15700.0,31.279,31.2863,31.2644,31.2644,15700.0
2009-11-16 11:40:00,42.75,42.76,42.72,42.72,6400.0,31.2644,31.2717,31.2424,31.2424,6400.0
2009-11-16 11:45:00,42.72,42.73,42.72,42.72,3400.0,31.2424,31.2497,31.2424,31.2424,3400.0
2009-11-16 11:50:00,42.72,42.72,42.66,42.71,25200.0,31.2424,31.2424,31.1985,31.2351,25200.0
2009-11-16 11:55:00,42.7,42.75,42.7,42.74,32200.0,31.2278,31.2644,31.2278,31.2571,32200.0
2009-11-16 12:00:00,42.75,42.75,42.67,42.69,18600.0,31.2644,31.2644,31.2059,31.2205,18600.0
2009-11-16 12:05:00,42.68,42.69,42.64,42.65,13300.0,31.2132,31.2205,31.1839,31.1912,13300.0
2009-11-16 12:10:00,42.65,42.66,42.64,42.66,7000.0,31.1912,31.1985,31.1839,31.1985,7000.0
2009-11-16 12:15:00,42.66,42.66,42.54,42.55,27600.0,31.1985,31.1985,31.1108,31.1181,27600.0
2009-11-16 12:20:00,42.55,42.57,42.49,42.54,18500.0,31.1181,31.1327,31.0742,31.1108,18500.0
2009-11-16 12:25:00,42.54,42.6,42.54,42.58,23100.0,31.1108,31.1547,31.1108,31.14,23100.0
2009-11-16 12:30:00,42.57,42.63,42.54,42.63,48100.0,31.1327,31.1766,31.1108,31.1766,48100.0
2009-11-16 12:35:00,42.62,42.65,42.59,42.6,9700.0,31.1693,31.1912,31.1474,31.1547,9700.0
2009-11-16 12:40:00,42.6,42.65,42.56,42.62,14600.0,31.1547,31.1912,31.1254,31.1693,14600.0
2009-11-16 12:45:00,42.62,42.63,42.58,42.62,8500.0,31.1693,31.1766,31.14,31.1693,8500.0
2009-11-16 12:50:00,42.61,42.62,42.58,42.59,3800.0,31.162,31.1693,31.14,31.1474,3800.0
2009-11-16 12:55:00,42.6,42.64,42.6,42.64,9500.0,31.1547,31.1839,31.1547,31.1839,9500.0
2009-11-16 13:00:00,42.64,42.69,42.61,42.67,17600.0,31.1839,31.2205,31.162,31.2059,17600.0
2009-11-16 13:05:00,42.68,42.68,42.64,42.64,4000.0,31.2132,31.2132,31.1839,31.1839,4000.0
2009-11-16 13:10:00,42.65,42.67,42.64,42.65,8800.0,31.1912,31.2059,31.1839,31.1912,8800.0
2009-11-16 13:15:00,42.64,42.65,42.62,42.63,8300.0,31.1839,31.1912,31.1693,31.1766,8300.0
2009-11-16 13:20:00,42.63,42.63,42.6,42.61,5700.0,31.1766,31.1766,31.1547,31.162,5700.0
2009-11-16 13:25:00,42.6,42.6,42.58,42.58,6400.0,31.1547,31.1547,31.14,31.14,6400.0
2009-11-16 13:30:00,42.59,42.62,42.58,42.6,13500.0,31.1474,31.1693,31.14,31.1547,13500.0
2009-11-16 13:35:00,42.59,42.62,42.59,42.62,8700.0,31.1474,31.1693,31.1474,31.1693,8700.0
2009-11-16 13:40:00,42.61,42.61,42.59,42.6,10400.0,31.162,31.162,31.1474,31.1547,10400.0
2009-11-16 13:45:00,42.59,42.6,42.57,42.57,3100.0,31.1474,31.1547,31.1327,31.1327,3100.0
2009-11-16 13:50:00,42.57,42.58,42.56,42.57,5300.0,31.1327,31.14,31.1254,31.1327,5300.0
2009-11-16 13:55:00,42.58,42.6,42.56,42.6,11000.0,31.14,31.1547,31.1254,31.1547,11000.0
2009-11-16 14:00:00,42.6,42.68,42.6,42.67,23600.0,31.1547,31.2132,31.1547,31.2059,23600.0
2009-11-16 14:05:00,42.66,42.68,42.63,42.67,15300.0,31.1985,31.2132,31.1766,31.2059,15300.0
2009-11-16 14:10:00,42.67,42.67,42.59,42.59,14900.0,31.2059,31.2059,31.1474,31.1474,14900.0
2009-11-16 14:15:00,42.6,42.63,42.59,42.62,20400.0,31.1547,31.1766,31.1474,31.1693,20400.0
2009-11-16 14:20:00,42.61,42.62,42.58,42.59,14800.0,31.162,31.1693,31.14,31.1474,14800.0
2009-11-16 14:25:00,42.59,42.6,42.58,42.59,4200.0,31.1474,31.1547,31.14,31.1474,4200.0
2009-11-16 14:30:00,42.6,42.65,42.58,42.58,16800.0,31.1547,31.1912,31.14,31.14,16800.0
2009-11-16 14:35:00,42.57,42.6,42.56,42.59,5900.0,31.1327,31.1547,31.1254,31.1474,5900.0
2009-11-16 14:40:00,42.59,42.6,42.58,42.59,7200.0,31.1474,31.1547,31.14,31.1474,7200.0
2009-11-16 14:45:00,42.59,42.64,42.56,42.56,30900.0,31.1474,31.1839,31.1254,31.1254,30900.0
2009-11-16 14:50:00,42.56,42.57,42.54,42.56,9300.0,31.1254,31.1327,31.1108,31.1254,9300.0
2009-11-16 14:55:00,42.56,42.57,42.55,42.57,11100.0,31.1254,31.1327,31.1181,31.1327,11100.0
2009-11-16 15:00:00,42.57,42.58,42.55,42.55,14400.0,31.1327,31.14,31.1181,31.1181,14400.0
2009-11-16 15:05:00,42.56,42.59,42.54,42.54,14300.0,31.1254,31.1474,31.1108,31.1108,14300.0
2009-11-16 15:10:00,42.54,42.56,42.5,42.5,13000.0,31.1108,31.1254,31.0815,31.0815,13000.0
2009-11-16 15:15:00,42.5,42.51,42.47,42.47,22200.0,31.0815,31.0888,31.0596,31.0596,22200.0
2009-11-16 15:20:00,42.46,42.5,42.44,42.49,12300.0,31.0523,31.0815,31.0377,31.0742,12300.0
2009-11-16 15:25:00,42.49,42.5,42.46,42.47,9700.0,31.0742,31.0815,31.0523,31.0596,9700.0
2009-11-16 15:30:00,42.47,42.5,42.47,42.49,24200.0,31.0596,31.0815,31.0596,31.0742,24200.0
2009-11-16 15:35:00,42.49,42.57,42.48,42.56,21300.0,31.0742,31.1327,31.0669,31.1254,21300.0
2009-11-16 15:40:00,42.57,42.59,42.54,42.54,25700.0,31.1327,31.1474,31.1108,31.1108,25700.0
2009-11-16 15:45:00,42.54,42.57,42.53,42.53,28500.0,31.1108,31.1327,31.1035,31.1035,28500.0
2009-11-16 15:50:00,42.53,42.6,42.51,42.6,54700.0,31.1035,31.1547,31.0888,31.1547,54700.0
2009-11-16 15:55:00,42.6,42.6,42.58,42.59,127700.0,31.1547,31.1547,31.14,31.1474,127700.0
2009-11-17 09:30:00,42.66,42.7,42.41,42.43,16800.0,31.1985,31.2278,31.0157,31.0303,16800.0
2009-11-17 09:35:00,42.44,42.62,42.44,42.61,9200.0,31.0377,31.1693,31.0377,31.162,9200.0
2009-11-17 09:40:00,42.62,42.62,42.48,42.48,26700.0,31.1693,31.1693,31.0669,31.0669,26700.0
2009-11-17 09:45:00,42.52,42.53,42.44,42.46,8500.0,31.0962,31.1035,31.0377,31.0523,8500.0
2009-11-17 09:50:00,42.46,42.53,42.45,42.51,6500.0,31.0523,31.1035,31.045,31.0888,6500.0
2009-11-17 09:55:00,42.49,42.5,42.48,42.49,5000.0,31.0742,31.0815,31.0669,31.0742,5000.0
2009-11-17 10:00:00,42.48,42.56,42.47,42.51,14900.0,31.0669,31.1254,31.0596,31.0888,14900.0
2009-11-17 10:05:00,42.5,42.54,42.44,42.51,12700.0,31.0815,31.1108,31.0377,31.0888,12700.0
2009-11-17 10:10:00,42.5,42.51,42.46,42.46,4600.0,31.0815,31.0888,31.0523,31.0523,4600.0
2009-11-17 10:15:00,42.46,42.54,42.46,42.54,5200.0,31.0523,31.1108,31.0523,31.1108,5200.0
2009-11-17 10:20:00,42.54,42.56,42.52,42.55,4200.0,31.1108,31.1254,31.0962,31.1181,4200.0
2009-11-17 10:25:00,42.57,42.59,42.55,42.57,4400.0,31.1327,31.1474,31.1181,31.1327,4400.0
2009-11-17 10:30:00,42.57,42.58,42.5,42.53,8200.0,31.1327,31.14,31.0815,31.1035,8200.0
2009-11-17 10:35:00,42.52,42.54,42.5,42.5,4600.0,31.0962,31.1108,31.0815,31.0815,4600.0
2009-11-17 10:40:00,42.49,42.5,42.43,42.45,5900.0,31.0742,31.0815,31.0303,31.045,5900.0
2009-11-17 10:45:00,42.46,42.48,42.45,42.46,3300.0,31.0523,31.0669,31.045,31.0523,3300.0
2009-11-17 10:50:00,42.45,42.49,42.41,42.48,8000.0,31.045,31.0742,31.0157,31.0669,8000.0
2009-11-17 10:55:00,42.5,42.53,42.5,42.51,1900.0,31.0815,31.1035,31.0815,31.0888,1900.0
2009-11-17 11:00:00,42.51,42.53,42.5,42.52,2600.0,31.0888,31.1035,31.0815,31.0962,2600.0
2009-11-17 11:05:00,42.53,42.59,42.52,42.59,7900.0,31.1035,31.1474,31.0962,31.1474,7900.0
2009-11-17 11:10:00,42.59,42.6,42.49,42.49,8900.0,31.1474,31.1547,31.0742,31.0742,8900.0
2009-11-17 11:15:00,42.49,42.49,42.37,42.39,22100.0,31.0742,31.0742,30.9865,31.0011,22100.0
2009-11-17 11:20:00,42.38,42.41,42.35,42.38,12400.0,30.9938,31.0157,30.9718,30.9938,12400.0
2009-11-17 11:25:00,42.38,42.45,42.38,42.43,10200.0,30.9938,31.045,30.9938,31.0303,10200.0
2009-11-17 11:30:00,42.44,42.45,42.42,42.44,3800.0,31.0377,31.045,31.023,31.0377,3800.0
2009-11-17 11:35:00,42.44,42.44,42.43,42.44,5000.0,31.0377,31.0377,31.0303,31.0377,5000.0
2009-11-17 11:40:00,42.44,42.44,42.42,42.42,4400.0,31.0377,31.0377,31.023,31.023,4400.0
2009-11-17 11:45:00,42.41,42.42,42.36,42.36,6700.0,31.0157,31.023,30.9791,30.9791,6700.0
2009-11-17 11:50:00,42.36,42.37,42.34,42.36,7400.0,30.9791,30.9865,30.9645,30.9791,7400.0
2009-11-17 11:55:00,42.37,42.37,42.33,42.33,13800.0,30.9865,30.9865,30.9572,30.9572,13800.0
2009-11-17 12:00:00,42.33,42.33,42.27,42.29,6000.0,30.9572,30.9572,30.9133,30.928,6000.0
2009-11-17 12:05:00,42.28,42.29,42.25,42.27,11400.0,30.9206,30.928,30.8987,30.9133,11400.0
2009-11-17 12:10:00,42.28,42.31,42.27,42.3,7400.0,30.9206,30.9426,30.9133,30.9353,7400.0
2009-11-17 12:15:00,42.3,42.3,42.29,42.29,3600.0,30.9353,30.9353,30.928,30.928,3600.0
2009-11-17 12:20:00,42.29,42.33,42.29,42.31,7700.0,30.928,30.9572,30.928,30.9426,7700.0
2009-11-17 12:25:00,42.32,42.32,42.28,42.3,4900.0,30.9499,30.9499,30.9206,30.9353,4900.0
2009-11-17 12:30:00,42.29,42.34,42.29,42.33,11500.0,30.928,30.9645,30.928,30.9572,11500.0
2009-11-17 12:35:00,42.33,42.33,42.3,42.3,6800.0,30.9572,30.9572,30.9353,30.9353,6800.0
2009-11-17 12:40:00,42.3,42.3,42.27,42.28,4600.0,30.9353,30.9353,30.9133,30.9206,4600.0
2009-11-17 12:45:00,42.27,42.28,42.27,42.27,13100.0,30.9133,30.9206,30.9133,30.9133,13100.0
2009-11-17 12:50:00,42.27,42.27,42.23,42.24,6800.0,30.9133,30.9133,30.8841,30.8914,6800.0
2009-11-17 12:55:00,42.24,42.25,42.22,42.22,11000.0,30.8914,30.8987,30.8768,30.8768,11000.0
2009-11-17 13:00:00,42.22,42.26,42.2,42.21,14500.0,30.8768,30.906,30.8621,30.8694,14500.0
2009-11-17 13:05:00,42.2,42.23,42.2,42.23,7400.0,30.8621,30.8841,30.8621,30.8841,7400.0
2009-11-17 13:10:00,42.24,42.24,42.2,42.21,15100.0,30.8914,30.8914,30.8621,30.8694,15100.0
2009-11-17 13:15:00,42.2,42.25,42.19,42.25,7600.0,30.8621,30.8987,30.8548,30.8987,7600.0
2009-11-17 13:20:00,42.25,42.27,42.24,42.24,5300.0,30.8987,30.9133,30.8914,30.8914,5300.0
2009-11-17 13:25:00,42.25,42.25,42.22,42.23,8000.0,30.8987,30.8987,30.8768,30.8841,8000.0
2009-11-17 13:30:00,42.23,42.24,42.21,42.21,7100.0,30.8841,30.8914,30.8694,30.8694,7100.0
2009-11-17 13:35:00,42.21,42.23,42.21,42.22,9300.0,30.8694,30.8841,30.8694,30.8768,9300.0
2009-11-17 13:40:00,42.21,42.27,42.19,42.25,10100.0,30.8694,30.9133,30.8548,30.8987,10100.0
2009-11-17 13:45:00,42.25,42.25,42.21,42.23,7900.0,30.8987,30.8987,30.8694,30.8841,7900.0
2009-11-17 13:50:00,42.24,42.26,42.24,42.25,11000.0,30.8914,30.906,30.8914,30.8987,11000.0
2009-11-17 13:55:00,42.26,42.26,42.21,42.23,8600.0,30.906,30.906,30.8694,30.8841,8600.0
2009-11-17 14:00:00,42.22,42.25,42.22,42.24,14400.0,30.8768,30.8987,30.8768,30.8914,14400.0
2009-11-17 14:05:00,42.24,42.25,42.21,42.21,9400.0,30.8914,30.8987,30.8694,30.8694,9400.0
2009-11-17 14:10:00,42.21,42.23,42.19,42.19,11200.0,30.8694,30.8841,30.8548,30.8548,11200.0
2009-11-17 14:15:00,42.2,42.22,42.18,42.21,12800.0,30.8621,30.8768,30.8475,30.8694,12800.0
2009-11-17 14:20:00,42.22,42.22,42.17,42.18,6100.0,30.8768,30.8768,30.8402,30.8475,6100.0
2009-11-17 14:25:00,42.19,42.2,42.16,42.19,11900.0,30.8548,30.8621,30.8329,30.8548,11900.0
2009-11-17 14:30:00,42.18,42.19,42.17,42.18,10000.0,30.8475,30.8548,30.8402,30.8475,10000.0
2009-11-17 14:35:00,42.19,42.2,42.15,42.16,20000.0,30.8548,30.8621,30.8256,30.8329,20000.0
2009-11-17 14:40:00,42.15,42.19,42.14,42.18,13700.0,30.8256,30.8548,30.8183,30.8475,13700.0
2009-11-17 14:45:00,42.18,42.19,42.15,42.15,7900.0,30.8475,30.8548,30.8256,30.8256,7900.0
2009-11-17 14:50:00,42.16,42.16,42.12,42.14,16100.0,30.8329,30.8329,30.8036,30.8183,16100.0
2009-11-17 14:55:00,42.13,42.14,42.12,42.14,8500.0,30.8109,30.8183,30.8036,30.8183,8500.0
2009-11-17 15:00:00,42.14,42.16,42.13,42.16,11500.0,30.8183,30.8329,30.8109,30.8329,11500.0
2009-11-17 15:05:00,42.17,42.2,42.17,42.18,11300.0,30.8402,30.8621,30.8402,30.8475,11300.0
2009-11-17 15:10:00,42.18,42.22,42.17,42.21,16500.0,30.8475,30.8768,30.8402,30.8694,16500.0
2009-11-17 15:15:00,42.2,42.21,42.16,42.17,11700.0,30.8621,30.8694,30.8329,30.8402,11700.0
2009-11-17 15:20:00,42.18,42.19,42.16,42.18,11300.0,30.8475,30.8548,30.8329,30.8475,11300.0
2009-11-17 15:25:00,42.18,42.19,42.15,42.16,14000.0,30.8475,30.8548,30.8256,30.8329,14000.0
2009-11-17 15:30:00,42.15,42.2,42.15,42.18,16000.0,30.8256,30.8621,30.8256,30.8475,16000.0
2009-11-17 15:35:00,42.18,42.19,42.17,42.18,18500.0,30.8475,30.8548,30.8402,30.8475,18500.0
2009-11-17 15:40:00,42.17,42.22,42.17,42.2,38600.0,30.8402,30.8768,30.8402,30.8621,38600.0
2009-11-17 15:45:00,42.2,42.21,42.18,42.2,36900.0,30.8621,30.8694,30.8475,30.8621,36900.0
2009-11-17 15:50:00,42.2,42.2,42.16,42.16,59000.0,30.8621,30.8621,30.8329,30.8329,59000.0
2009-11-17 15:55:00,42.16,42.23,42.16,42.23,191300.0,30.8329,30.8841,30.8329,30.8841,191300.0
2009-11-18 09:30:00,42.09,42.17,42.07,42.1,27600.0,30.7817,30.8402,30.7671,30.789,27600.0
2009-11-18 09:35:00,42.08,42.24,42.05,42.24,30900.0,30.7744,30.8914,30.7524,30.8914,30900.0
2009-11-18 09:40:00,42.23,42.39,42.15,42.34,24200.0,30.8841,31.0011,30.8256,30.9645,24200.0
2009-11-18 09:45:00,42.33,42.35,42.25,42.25,12500.0,30.9572,30.9718,30.8987,30.8987,12500.0
2009-11-18 09:50:00,42.24,42.24,42.07,42.11,19300.0,30.8914,30.8914,30.7671,30.7963,19300.0
2009-11-18 09:55:00,42.11,42.12,42.03,42.04,16000.0,30.7963,30.8036,30.7378,30.7451,16000.0
2009-11-18 10:00:00,42.04,42.06,42.03,42.03,16800.0,30.7451,30.7597,30.7378,30.7378,16800.0
2009-11-18 10:05:00,42.03,42.1,42.02,42.08,23900.0,30.7378,30.789,30.7305,30.7744,23900.0
2009-11-18 10:10:00,42.08,42.08,42.03,42.06,27500.0,30.7744,30.7744,30.7378,30.7597,27500.0
2009-11-18 10:15:00,42.06,42.09,42.05,42.05,10300.0,30.7597,30.7817,30.7524,30.7524,10300.0
2009-11-18 10:20:00,42.06,42.07,42.01,42.01,10800.0,30.7597,30.7671,30.7232,30.7232,10800.0
2009-11-18 10:25:00,42.02,42.03,41.94,41.95,17900.0,30.7305,30.7378,30.672,30.6793,17900.0
2009-11-18 10:30:00,41.94,42.01,41.92,41.94,16300.0,30.672,30.7232,30.6574,30.672,16300.0
2009-11-18 10:35:00,41.94,41.99,41.94,41.97,8500.0,30.672,30.7086,30.672,30.6939,8500.0
2009-11-18 10:40:00,41.99,42.04,41.99,42.03,7400.0,30.7086,30.7451,30.7086,30.7378,7400.0
2009-11-18 10:45:00,42.04,42.08,42.02,42.04,12000.0,30.7451,30.7744,30.7305,30.7451,12000.0
2009-11-18 10:50:00,42.04,42.05,41.99,42.01,25400.0,30.7451,30.7524,30.7086,30.7232,25400.0
2009-11-18 10:55:00,42.02,42.08,42.02,42.07,7000.0,30.7305,30.7744,30.7305,30.7671,7000.0
2009-11-18 11:00:00,42.08,42.14,42.08,42.13,20000.0,30.7744,30.8183,30.7744,30.8109,20000.0
2009-11-18 11:05:00,42.12,42.16,42.12,42.15,34900.0,30.8036,30.8329,30.8036,30.8256,34900.0
2009-11-18 11:10:00,42.15,42.16,42.12,42.14,29400.0,30.8256,30.8329,30.8036,30.8183,29400.0
2009-11-18 11:15:00,42.15,42.15,42.11,42.11,20700.0,30.8256,30.8256,30.7963,30.7963,20700.0
2009-11-18 11:20:00,42.12,42.16,42.09,42.13,37400.0,30.8036,30.8329,30.7817,30.8109,37400.0
2009-11-18 11:25:00,42.13,42.13,42.09,42.09,11500.0,30.8109,30.8109,30.7817,30.7817,11500.0
2009-11-18 11:30:00,42.07,42.1,42.05,42.09,11000.0,30.7671,30.789,30.7524,30.7817,11000.0
2009-11-18 11:35:00,42.1,42.11,42.08,42.1,5400.0,30.789,30.7963,30.7744,30.789,5400.0
2009-11-18 11:40:00,42.09,42.12,42.08,42.12,6300.0,30.7817,30.8036,30.7744,30.8036,6300.0
2009-11-18 11:45:00,42.12,42.15,42.11,42.13,6000.0,30.8036,30.8256,30.7963,30.8109,6000.0
2009-11-18 11:50:00,42.12,42.15,42.12,42.15,5000.0,30.8036,30.8256,30.8036,30.8256,5000.0
2009-11-18 11:55:00,42.15,42.17,42.14,42.17,4500.0,30.8256,30.8402,30.8183,30.8402,4500.0
2009-11-18 12:00:00,42.17,42.2,42.17,42.19,6700.0,30.8402,30.8621,30.8402,30.8548,6700.0
2009-11-18 12:05:00,42.19,42.2,42.18,42.18,5100.0,30.8548,30.8621,30.8475,30.8475,5100.0
2009-11-18 12:10:00,42.18,42.19,42.18,42.18,4200.0,30.8475,30.8548,30.8475,30.8475,4200.0
2009-11-18 12:15:00,42.17,42.18,42.15,42.16,2200.0,30.8402,30.8475,30.8256,30.8329,2200.0
2009-11-18 12:20:00,42.16,42.16,42.13,42.14,8900.0,30.8329,30.8329,30.8109,30.8183,8900.0
2009-11-18 12:25:00,42.13,42.13,42.11,42.13,4100.0,30.8109,30.8109,30.7963,30.8109,4100.0
2009-11-18 12:30:00,42.12,42.13,42.12,42.12,2000.0,30.8036,30.8109,30.8036,30.8036,2000.0
2009-11-18 12:35:00,42.13,42.14,42.12,42.13,2000.0,30.8109,30.8183,30.8036,30.8109,2000.0
2009-11-18 12:40:00,42.13,42.14,42.1,42.1,5300.0,30.8109,30.8183,30.789,30.789,5300.0
2009-11-18 12:45:00,42.1,42.1,42.07,42.08,6300.0,30.789,30.789,30.7671,30.7744,6300.0
2009-11-18 12:50:00,42.08,42.1,42.06,42.09,9100.0,30.7744,30.789,30.7597,30.7817,9100.0
2009-11-18 12:55:00,42.09,42.09,42.04,42.04,6800.0,30.7817,30.7817,30.7451,30.7451,6800.0
2009-11-18 13:00:00,42.04,42.04,42.01,42.02,10300.0,30.7451,30.7451,30.7232,30.7305,10300.0
2009-11-18 13:05:00,42.02,42.02,42.0,42.01,2100.0,30.7305,30.7305,30.7159,30.7232,2100.0
2009-11-18 13:10:00,42.01,42.03,42.0,42.0,5700.0,30.7232,30.7378,30.7159,30.7159,5700.0
2009-11-18 13:15:00,42.0,42.01,41.96,41.97,7500.0,30.7159,30.7232,30.6866,30.6939,7500.0
2009-11-18 13:20:00,41.97,41.97,41.94,41.95,10300.0,30.6939,30.6939,30.672,30.6793,10300.0
2009-11-18 13:25:00,41.94,41.98,41.92,41.98,6500.0,30.672,30.7012,30.6574,30.7012,6500.0
2009-11-18 13:30:00,42.0,42.02,41.99,42.0,14400.0,30.7159,30.7305,30.7086,30.7159,14400.0
2009-11-18 13:35:00,42.01,42.03,42.0,42.01,41300.0,30.7232,30.7378,30.7159,30.7232,41300.0
2009-11-18 13:40:00,42.03,42.06,42.03,42.05,15700.0,30.7378,30.7597,30.7378,30.7524,15700.0
2009-11-18 13:45:00,42.05,42.06,42.04,42.04,9500.0,30.7524,30.7597,30.7451,30.7451,9500.0
2009-11-18 13:50:00,42.05,42.06,42.04,42.05,5800.0,30.7524,30.7597,30.7451,30.7524,5800.0
2009-11-18 13:55:00,42.05,42.08,42.05,42.08,11700.0,30.7524,30.7744,30.7524,30.7744,11700.0
2009-11-18 14:00:00,42.07,42.08,42.06,42.06,5700.0,30.7671,30.7744,30.7597,30.7597,5700.0
2009-11-18 14:05:00,42.06,42.09,42.06,42.06,13700.0,30.7597,30.7817,30.7597,30.7597,13700.0
2009-11-18 14:10:00,42.07,42.08,42.04,42.05,9700.0,30.7671,30.7744,30.7451,30.7524,9700.0
2009-11-18 14:15:00,42.06,42.06,42.05,42.05,6800.0,30.7597,30.7597,30.7524,30.7524,6800.0
2009-11-18 14:20:00,42.05,42.06,42.04,42.05,5400.0,30.7524,30.7597,30.7451,30.7524,5400.0
2009-11-18 14:25:00,42.05,42.06,42.02,42.02,4400.0,30.7524,30.7597,30.7305,30.7305,4400.0
2009-11-18 14:30:00,42.03,42.03,42.01,42.01,3600.0,30.7378,30.7378,30.7232,30.7232,3600.0
2009-11-18 14:35:00,42.01,42.02,42.01,42.01,15600.0,30.7232,30.7305,30.7232,30.7232,15600.0
2009-11-18 14:40:00,42.01,42.03,41.97,41.97,18100.0,30.7232,30.7378,30.6939,30.6939,18100.0
2009-11-18 14:45:00,41.98,42.0,41.97,41.98,12300.0,30.7012,30.7159,30.6939,30.7012,12300.0
2009-11-18 14:50:00,41.98,41.99,41.93,41.94,14000.0,30.7012,30.7086,30.6647,30.672,14000.0
2009-11-18 14:55:00,41.93,41.94,41.92,41.93,16600.0,30.6647,30.672,30.6574,30.6647,16600.0
2009-11-18 15:00:00,41.94,41.95,41.92,41.92,35300.0,30.672,30.6793,30.6574,30.6574,35300.0
2009-11-18 15:05:00,41.92,41.94,41.92,41.92,10500.0,30.6574,30.672,30.6574,30.6574,10500.0
2009-11-18 15:10:00,41.93,41.93,41.89,41.89,21700.0,30.6647,30.6647,30.6354,30.6354,21700.0
2009-11-18 15:15:00,41.88,41.89,41.86,41.87,35800.0,30.6281,30.6354,30.6135,30.6208,35800.0
2009-11-18 15:20:00,41.87,41.89,41.87,41.88,18200.0,30.6208,30.6354,30.6208,30.6281,18200.0
2009-11-18 15:25:00,41.89,41.9,41.87,41.87,17200.0,30.6354,30.6427,30.6208,30.6208,17200.0
2009-11-18 15:30:00,41.87,41.88,41.86,41.86,17900.0,30.6208,30.6281,30.6135,30.6135,17900.0
2009-11-18 15:35:00,41.86,41.9,41.85,41.86,31800.0,30.6135,30.6427,30.6062,30.6135,31800.0
2009-11-18 15:40:00,41.86,41.87,41.83,41.84,50800.0,30.6135,30.6208,30.5915,30.5989,50800.0
2009-11-18 15:45:00,41.84,41.85,41.8,41.8,68500.0,30.5989,30.6062,30.5696,30.5696,68500.0
2009-11-18 15:50:00,41.8,41.85,41.8,41.83,79800.0,30.5696,30.6062,30.5696,30.5915,79800.0
2009-11-18 15:55:00,41.83,41.84,41.82,41.83,123400.0,30.5915,30.5989,30.5842,30.5915,123400.0
2009-11-19 09:30:00,41.83,41.91,41.83,41.84,20100.0,30.5915,30.65,30.5915,30.5989,20100.0
2009-11-19 09:35:00,41.86,41.86,41.63,41.65,25400.0,30.6135,30.6135,30.4453,30.4599,25400.0
2009-11-19 09:40:00,41.66,41.7,41.56,41.58,18200.0,30.4672,30.4965,30.3941,30.4087,18200.0
2009-11-19 09:45:00,41.57,41.57,41.45,41.51,22800.0,30.4014,30.4014,30.3136,30.3575,22800.0
2009-11-19 09:50:00,41.51,41.54,41.47,41.48,15500.0,30.3575,30.3795,30.3283,30.3356,15500.0
2009-11-19 09:55:00,41.47,41.55,41.47,41.55,16500.0,30.3283,30.3868,30.3283,30.3868,16500.0
2009-11-19 10:00:00,41.57,41.63,41.49,41.61,18200.0,30.4014,30.4453,30.3429,30.4307,18200.0
2009-11-19 10:05:00,41.61,41.64,41.58,41.63,5400.0,30.4307,30.4526,30.4087,30.4453,5400.0
2009-11-19 10:10:00,41.62,41.7,41.61,41.61,17000.0,30.438,30.4965,30.4307,30.4307,17000.0
2009-11-19 10:15:00,41.62,41.62,41.56,41.58,9200.0,30.438,30.438,30.3941,30.4087,9200.0
2009-11-19 10:20:00,41.58,41.7,41.58,41.7,6400.0,30.4087,30.4965,30.4087,30.4965,6400.0
2009-11-19 10:25:00,41.7,41.7,41.67,41.67,7700.0,30.4965,30.4965,30.4745,30.4745,7700.0
2009-11-19 10:30:00,41.67,41.67,41.61,41.66,16400.0,30.4745,30.4745,30.4307,30.4672,16400.0
2009-11-19 10:35:00,41.67,41.74,41.67,41.72,25200.0,30.4745,30.5257,30.4745,30.5111,25200.0
2009-11-19 10:40:00,41.72,41.72,41.64,41.69,14700.0,30.5111,30.5111,30.4526,30.4892,14700.0
2009-11-19 10:45:00,41.7,41.7,41.55,41.55,12300.0,30.4965,30.4965,30.3868,30.3868,12300.0
2009-11-19 10:50:00,41.54,41.54,41.5,41.53,14200.0,30.3795,30.3795,30.3502,30.3721,14200.0
2009-11-19 10:55:00,41.53,41.53,41.51,41.51,5000.0,30.3721,30.3721,30.3575,30.3575,5000.0
2009-11-19 11:00:00,41.52,41.54,41.5,41.51,18700.0,30.3648,30.3795,30.3502,30.3575,18700.0
2009-11-19 11:05:00,41.51,41.51,41.47,41.5,11600.0,30.3575,30.3575,30.3283,30.3502,11600.0
2009-11-19 11:10:00,41.5,41.52,41.5,41.5,6000.0,30.3502,30.3648,30.3502,30.3502,6000.0
2009-11-19 11:15:00,41.49,41.53,41.49,41.5,5800.0,30.3429,30.3721,30.3429,30.3502,5800.0
2009-11-19 11:20:00,41.5,41.52,41.47,41.48,9800.0,30.3502,30.3648,30.3283,30.3356,9800.0
2009-11-19 11:25:00,41.48,41.52,41.48,41.52,5200.0,30.3356,30.3648,30.3356,30.3648,5200.0
2009-11-19 11:30:00,41.51,41.52,41.48,41.51,6200.0,30.3575,30.3648,30.3356,30.3575,6200.0
2009-11-19 11:35:00,41.51,41.53,41.5,41.52,5600.0,30.3575,30.3721,30.3502,30.3648,5600.0
2009-11-19 11:40:00,41.53,41.56,41.53,41.55,5500.0,30.3721,30.3941,30.3721,30.3868,5500.0
2009-11-19 11:45:00,41.55,41.55,41.51,41.51,5800.0,30.3868,30.3868,30.3575,30.3575,5800.0
2009-11-19 11:50:00,41.51,41.52,41.5,41.52,4700.0,30.3575,30.3648,30.3502,30.3648,4700.0
2009-11-19 11:55:00,41.51,41.52,41.51,41.52,1100.0,30.3575,30.3648,30.3575,30.3648,1100.0
2009-11-19 12:00:00,41.52,41.55,41.52,41.55,19900.0,30.3648,30.3868,30.3648,30.3868,19900.0
2009-11-19 12:05:00,41.55,41.58,41.54,41.58,20600.0,30.3868,30.4087,30.3795,30.4087,20600.0
2009-11-19 12:10:00,41.58,41.59,41.52,41.52,17300.0,30.4087,30.416,30.3648,30.3648,17300.0
2009-11-19 12:15:00,41.52,41.54,41.52,41.53,11700.0,30.3648,30.3795,30.3648,30.3721,11700.0
2009-11-19 12:20:00,41.52,41.52,41.5,41.5,4200.0,30.3648,30.3648,30.3502,30.3502,4200.0
2009-11-19 12:25:00,41.5,41.54,41.5,41.54,8400.0,30.3502,30.3795,30.3502,30.3795,8400.0
2009-11-19 12:30:00,41.54,41.57,41.51,41.53,14600.0,30.3795,30.4014,30.3575,30.3721,14600.0
2009-11-19 12:35:00,41.52,41.53,41.48,41.49,11400.0,30.3648,30.3721,30.3356,30.3429,11400.0
2009-11-19 12:40:00,41.5,41.5,41.48,41.48,4600.0,30.3502,30.3502,30.3356,30.3356,4600.0
2009-11-19 12:45:00,41.47,41.48,41.46,41.46,8200.0,30.3283,30.3356,30.321,30.321,8200.0
2009-11-19 12:50:00,41.46,41.47,41.44,41.47,8000.0,30.321,30.3283,30.3063,30.3283,8000.0
2009-11-19 12:55:00,41.47,41.48,41.47,41.48,2700.0,30.3283,30.3356,30.3283,30.3356,2700.0
2009-11-19 13:00:00,41.48,41.5,41.48,41.5,2400.0,30.3356,30.3502,30.3356,30.3502,2400.0
2009-11-19 13:05:00,41.5,41.52,41.5,41.51,4600.0,30.3502,30.3648,30.3502,30.3575,4600.0
2009-11-19 13:10:00,41.5,41.51,41.46,41.46,9200.0,30.3502,30.3575,30.321,30.321,9200.0
2009-11-19 13:15:00,41.46,41.46,41.41,41.42,27500.0,30.321,30.321,30.2844,30.2917,27500.0
2009-11-19 13:20:00,41.43,41.46,41.43,41.44,7500.0,30.299,30.321,30.299,30.3063,7500.0
2009-11-19 13:25:00,41.45,41.45,41.43,41.44,3500.0,30.3136,30.3136,30.299,30.3063,3500.0
2009-11-19 13:30:00,41.43,41.47,41.43,41.47,5700.0,30.299,30.3283,30.299,30.3283,5700.0
2009-11-19 13:35:00,41.47,41.5,41.47,41.49,4800.0,30.3283,30.3502,30.3283,30.3429,4800.0
2009-11-19 13:40:00,41.49,41.49,41.47,41.47,3500.0,30.3429,30.3429,30.3283,30.3283,3500.0
2009-11-19 13:45:00,41.48,41.49,41.44,41.44,11400.0,30.3356,30.3429,30.3063,30.3063,11400.0
2009-11-19 13:50:00,41.45,41.45,41.43,41.43,10000.0,30.3136,30.3136,30.299,30.299,10000.0
2009-11-19 13:55:00,41.44,41.45,41.42,41.43,9700.0,30.3063,30.3136,30.2917,30.299,9700.0
2009-11-19 14:00:00,41.43,41.44,41.41,41.42,6400.0,30.299,30.3063,30.2844,30.2917,6400.0
2009-11-19 14:05:00,41.4,41.41,41.37,41.37,9500.0,30.2771,30.2844,30.2551,30.2551,9500.0
2009-11-19 14:10:00,41.37,41.38,41.35,41.37,5800.0,30.2551,30.2624,30.2405,30.2551,5800.0
2009-11-19 14:15:00,41.38,41.39,41.37,41.39,6600.0,30.2624,30.2698,30.2551,30.2698,6600.0
2009-11-19 14:20:00,41.39,41.42,41.39,41.42,5800.0,30.2698,30.2917,30.2698,30.2917,5800.0
2009-11-19 14:25:00,41.42,41.44,41.42,41.42,3200.0,30.2917,30.3063,30.2917,30.2917,3200.0
2009-11-19 14:30:00,41.42,41.45,41.42,41.44,10600.0,30.2917,30.3136,30.2917,30.3063,10600.0
2009-11-19 14:35:00,41.44,41.44,41.42,41.43,8200.0,30.3063,30.3063,30.2917,30.299,8200.0
2009-11-19 14:40:00,41.42,41.46,41.42,41.46,13500.0,30.2917,30.321,30.2917,30.321,13500.0
2009-11-19 14:45:00,41.46,41.46,41.41,41.42,13300.0,30.321,30.321,30.2844,30.2917,13300.0
2009-11-19 14:50:00,41.43,41.44,41.4,41.41,18200.0,30.299,30.3063,30.2771,30.2844,18200.0
2009-11-19 14:55:00,41.4,41.44,41.4,41.44,7200.0,30.2771,30.3063,30.2771,30.3063,7200.0
2009-11-19 15:00:00,41.44,41.45,41.42,41.45,20900.0,30.3063,30.3136,30.2917,30.3136,20900.0
2009-11-19 15:05:00,41.44,41.45,41.42,41.44,13100.0,30.3063,30.3136,30.2917,30.3063,13100.0
2009-11-19 15:10:00,41.45,41.47,41.44,41.44,13100.0,30.3136,30.3283,30.3063,30.3063,13100.0
2009-11-19 15:15:00,41.43,41.46,41.41,41.46,8700.0,30.299,30.321,30.2844,30.321,8700.0
2009-11-19 15:20:00,41.46,41.46,41.45,41.45,9900.0,30.321,30.321,30.3136,30.3136,9900.0
2009-11-19 15:25:00,41.46,41.46,41.45,41.45,18300.0,30.321,30.321,30.3136,30.3136,18300.0
2009-11-19 15:30:00,41.46,41.49,41.45,41.48,27300.0,30.321,30.3429,30.3136,30.3356,27300.0
2009-11-19 15:35:00,41.48,41.48,41.46,41.47,31700.0,30.3356,30.3356,30.321,30.3283,31700.0
2009-11-19 15:40:00,41.47,41.58,41.46,41.54,36600.0,30.3283,30.4087,30.321,30.3795,36600.0
2009-11-19 15:45:00,41.54,41.59,41.53,41.55,35400.0,30.3795,30.416,30.3721,30.3868,35400.0
2009-11-19 15:50:00,41.54,41.56,41.52,41.52,40600.0,30.3795,30.3941,30.3648,30.3648,40600.0
2009-11-19 15:55:00,41.52,41.54,41.49,41.51,88500.0,30.3648,30.3795,30.3429,30.3575,88500.0
2009-11-20 09:30:00,41.64,41.74,41.52,41.71,317700.0,30.4526,30.5257,30.3648,30.5038,317700.0
2009-11-20 09:35:00,41.74,41.75,41.59,41.62,14700.0,30.5257,30.533,30.416,30.438,14700.0
2009-11-20 09:40:00,41.61,41.61,41.52,41.56,20600.0,30.4307,30.4307,30.3648,30.3941,20600.0
2009-11-20 09:45:00,41.57,41.6,41.53,41.54,9200.0,30.4014,30.4233,30.3721,30.3795,9200.0
2009-11-20 09:50:00,41.56,41.6,41.56,41.59,15200.0,30.3941,30.4233,30.3941,30.416,15200.0
2009-11-20 09:55:00,41.59,41.6,41.55,41.58,7000.0,30.416,30.4233,30.3868,30.4087,7000.0
2009-11-20 10:00:00,41.58,41.64,41.56,41.61,9400.0,30.4087,30.4526,30.3941,30.4307,9400.0
2009-11-20 10:05:00,41.61,41.65,41.58,41.64,11700.0,30.4307,30.4599,30.4087,30.4526,11700.0
2009-11-20 10:10:00,41.65,41.74,41.64,41.74,15500.0,30.4599,30.5257,30.4526,30.5257,15500.0
2009-11-20 10:15:00,41.74,41.75,41.7,41.71,11400.0,30.5257,30.533,30.4965,30.5038,11400.0
2009-11-20 10:20:00,41.71,41.72,41.67,41.67,14800.0,30.5038,30.5111,30.4745,30.4745,14800.0
2009-11-20 10:25:00,41.68,41.74,41.67,41.74,11600.0,30.4818,30.5257,30.4745,30.5257,11600.0
2009-11-20 10:30:00,41.74,41.77,41.72,41.75,15400.0,30.5257,30.5477,30.5111,30.533,15400.0
2009-11-20 10:35:00,41.75,41.83,41.75,41.81,29100.0,30.533,30.5915,30.533,30.5769,29100.0
2009-11-20 10:40:00,41.81,41.81,41.76,41.76,22500.0,30.5769,30.5769,30.5404,30.5404,22500.0
2009-11-20 10:45:00,41.76,41.77,41.72,41.73,18100.0,30.5404,30.5477,30.5111,30.5184,18100.0
2009-11-20 10:50:00,41.73,41.73,41.69,41.71,16900.0,30.5184,30.5184,30.4892,30.5038,16900.0
2009-11-20 10:55:00,41.71,41.71,41.69,41.69,9400.0,30.5038,30.5038,30.4892,30.4892,9400.0
2009-11-20 11:00:00,41.7,41.73,41.69,41.73,131800.0,30.4965,30.5184,30.4892,30.5184,131800.0
2009-11-20 11:05:00,41.72,41.76,41.72,41.74,11000.0,30.5111,30.5404,30.5111,30.5257,11000.0
2009-11-20 11:10:00,41.73,41.78,41.72,41.76,36600.0,30.5184,30.555,30.5111,30.5404,36600.0
2009-11-20 11:15:00,41.77,41.77,41.72,41.74,28000.0,30.5477,30.5477,30.5111,30.5257,28000.0
2009-11-20 11:20:00,41.75,41.76,41.74,41.76,9200.0,30.533,30.5404,30.5257,30.5404,9200.0
2009-11-20 11:25:00,41.75,41.77,41.75,41.77,16300.0,30.533,30.5477,30.533,30.5477,16300.0
2009-11-20 11:30:00,41.77,41.81,41.77,41.8,14300.0,30.5477,30.5769,30.5477,30.5696,14300.0
2009-11-20 11:35:00,41.8,41.83,41.78,41.83,32500.0,30.5696,30.5915,30.555,30.5915,32500.0
2009-11-20 11:40:00,41.83,41.83,41.79,41.83,22300.0,30.5915,30.5915,30.5623,30.5915,22300.0
2009-11-20 11:45:00,41.82,41.88,41.82,41.88,31600.0,30.5842,30.6281,30.5842,30.6281,31600.0
2009-11-20 11:50:00,41.88,41.9,41.87,41.9,16700.0,30.6281,30.6427,30.6208,30.6427,16700.0
2009-11-20 11:55:00,41.9,41.94,41.89,41.94,17500.0,30.6427,30.672,30.6354,30.672,17500.0
2009-11-20 12:00:00,41.93,41.95,41.92,41.95,27300.0,30.6647,30.6793,30.6574,30.6793,27300.0
2009-11-20 12:05:00,41.95,41.97,41.95,41.97,14900.0,30.6793,30.6939,30.6793,30.6939,14900.0
2009-11-20 12:10:00,41.96,42.02,41.96,42.02,13700.0,30.6866,30.7305,30.6866,30.7305,13700.0
2009-11-20 12:15:00,42.01,42.07,42.0,42.07,34100.0,30.7232,30.7671,30.7159,30.7671,34100.0
2009-11-20 12:20:00,42.07,42.12,42.04,42.1,35000.0,30.7671,30.8036,30.7451,30.789,35000.0
2009-11-20 12:25:00,42.11,42.13,42.1,42.13,29600.0,30.7963,30.8109,30.789,30.8109,29600.0
2009-11-20 12:30:00,42.13,42.13,42.06,42.07,42000.0,30.8109,30.8109,30.7597,30.7671,42000.0
2009-11-20 12:35:00,42.07,42.11,42.07,42.1,12700.0,30.7671,30.7963,30.7671,30.789,12700.0
2009-11-20 12:40:00,42.1,42.1,42.07,42.08,10900.0,30.789,30.789,30.7671,30.7744,10900.0
2009-11-20 12:45:00,42.08,42.08,41.96,41.99,85200.0,30.7744,30.7744,30.6866,30.7086,85200.0
2009-11-20 12:50:00,41.99,42.03,41.98,42.02,19700.0,30.7086,30.7378,30.7012,30.7305,19700.0
2009-11-20 12:55:00,42.02,42.06,42.01,42.05,8600.0,30.7305,30.7597,30.7232,30.7524,8600.0
2009-11-20 13:00:00,42.06,42.1,42.06,42.1,21400.0,30.7597,30.789,30.7597,30.789,21400.0
2009-11-20 13:05:00,42.09,42.1,42.08,42.09,5900.0,30.7817,30.789,30.7744,30.7817,5900.0
2009-11-20 13:10:00,42.08,42.1,42.08,42.09,6000.0,30.7744,30.789,30.7744,30.7817,6000.0
2009-11-20 13:15:00,42.09,42.09,42.08,42.09,5200.0,30.7817,30.7817,30.7744,30.7817,5200.0
2009-11-20 13:20:00,42.09,42.09,42.08,42.09,10500.0,30.7817,30.7817,30.7744,30.7817,10500.0
2009-11-20 13:25:00,42.09,42.09,42.08,42.08,7000.0,30.7817,30.7817,30.7744,30.7744,7000.0
2009-11-20 13:30:00,42.09,42.1,42.08,42.1,25100.0,30.7817,30.789,30.7744,30.789,25100.0
2009-11-20 13:35:00,42.1,42.11,42.09,42.11,9000.0,30.789,30.7963,30.7817,30.7963,9000.0
2009-11-20 13:40:00,42.11,42.13,42.09,42.12,24200.0,30.7963,30.8109,30.7817,30.8036,24200.0
2009-11-20 13:45:00,42.13,42.16,42.12,42.14,23400.0,30.8109,30.8329,30.8036,30.8183,23400.0
2009-11-20 13:50:00,42.14,42.16,42.12,42.13,31300.0,30.8183,30.8329,30.8036,30.8109,31300.0
2009-11-20 13:55:00,42.14,42.18,42.13,42.15,58400.0,30.8183,30.8475,30.8109,30.8256,58400.0
2009-11-20 14:00:00,42.15,42.15,42.1,42.1,86600.0,30.8256,30.8256,30.789,30.789,86600.0
2009-11-20 14:05:00,42.1,42.12,42.09,42.1,27700.0,30.789,30.8036,30.7817,30.789,27700.0
2009-11-20 14:10:00,42.1,42.1,42.09,42.1,23400.0,30.789,30.789,30.7817,30.789,23400.0
2009-11-20 14:15:00,42.1,42.1,42.09,42.1,15000.0,30.789,30.789,30.7817,30.789,15000.0
2009-11-20 14:20:00,42.1,42.15,42.06,42.1,120600.0,30.789,30.8256,30.7597,30.789,120600.0
2009-11-20 14:25:00,42.1,42.12,42.09,42.11,42100.0,30.789,30.8036,30.7817,30.7963,42100.0
2009-11-20 14:30:00,42.11,42.14,42.1,42.12,19100.0,30.7963,30.8183,30.789,30.8036,19100.0
2009-11-20 14:35:00,42.11,42.12,42.09,42.1,39700.0,30.7963,30.8036,30.7817,30.789,39700.0
2009-11-20 14:40:00,42.1,42.11,42.08,42.09,34500.0,30.789,30.7963,30.7744,30.7817,34500.0
2009-11-20 14:45:00,42.08,42.1,42.07,42.1,32400.0,30.7744,30.789,30.7671,30.789,32400.0
2009-11-20 14:50:00,42.1,42.1,42.09,42.09,11200.0,30.789,30.789,30.7817,30.7817,11200.0
2009-11-20 14:55:00,42.1,42.11,42.09,42.11,37500.0,30.789,30.7963,30.7817,30.7963,37500.0
2009-11-20 15:00:00,42.11,42.11,42.09,42.11,46500.0,30.7963,30.7963,30.7817,30.7963,46500.0
2009-11-20 15:05:00,42.11,42.11,42.09,42.09,16800.0,30.7963,30.7963,30.7817,30.7817,16800.0
2009-11-20 15:10:00,42.1,42.11,42.09,42.1,10400.0,30.789,30.7963,30.7817,30.789,10400.0
2009-11-20 15:15:00,42.1,42.1,42.06,42.07,34800.0,30.789,30.789,30.7597,30.7671,34800.0
2009-11-20 15:20:00,42.07,42.09,42.07,42.09,12600.0,30.7671,30.7817,30.7671,30.7817,12600.0
2009-11-20 15:25:00,42.08,42.09,42.07,42.08,22800.0,30.7744,30.7817,30.7671,30.7744,22800.0
2009-11-20 15:30:00,42.08,42.11,42.07,42.11,64900.0,30.7744,30.7963,30.7671,30.7963,64900.0
2009-11-20 15:35:00,42.11,42.15,42.1,42.11,56400.0,30.7963,30.8256,30.789,30.7963,56400.0
2009-11-20 15:40:00,42.1,42.15,42.09,42.1,152300.0,30.789,30.8256,30.7817,30.789,152300.0
2009-11-20 15:45:00,42.1,42.11,42.08,42.11,68000.0,30.789,30.7963,30.7744,30.7963,68000.0
2009-11-20 15:50:00,42.11,42.12,42.09,42.12,63000.0,30.7963,30.8036,30.7817,30.8036,63000.0
2009-11-20 15:55:00,42.11,42.14,42.08,42.08,123300.0,30.7963,30.8183,30.7744,30.7744,123300.0
2009-11-23 09:30:00,42.1,42.44,42.1,42.43,20600.0,30.789,31.0377,30.789,31.0303,20600.0
2009-11-23 09:35:00,42.43,42.62,42.4,42.59,20300.0,31.0303,31.1693,31.0084,31.1474,20300.0
2009-11-23 09:40:00,42.59,42.6,42.52,42.56,21000.0,31.1474,31.1547,31.0962,31.1254,21000.0
2009-11-23 09:45:00,42.59,42.6,42.5,42.52,20500.0,31.1474,31.1547,31.0815,31.0962,20500.0
2009-11-23 09:50:00,42.53,42.57,42.51,42.51,15900.0,31.1035,31.1327,31.0888,31.0888,15900.0
2009-11-23 09:55:00,42.51,42.58,42.51,42.58,18100.0,31.0888,31.14,31.0888,31.14,18100.0
2009-11-23 10:00:00,42.57,42.66,42.56,42.6,40100.0,31.1327,31.1985,31.1254,31.1547,40100.0
2009-11-23 10:05:00,42.6,42.67,42.6,42.63,26100.0,31.1547,31.2059,31.1547,31.1766,26100.0
2009-11-23 10:10:00,42.62,42.62,42.58,42.59,23000.0,31.1693,31.1693,31.14,31.1474,23000.0
2009-11-23 10:15:00,42.59,42.6,42.56,42.58,14400.0,31.1474,31.1547,31.1254,31.14,14400.0
2009-11-23 10:20:00,42.59,42.6,42.58,42.59,9500.0,31.1474,31.1547,31.14,31.1474,9500.0
2009-11-23 10:25:00,42.59,42.6,42.57,42.59,13000.0,31.1474,31.1547,31.1327,31.1474,13000.0
2009-11-23 10:30:00,42.59,42.6,42.58,42.59,6800.0,31.1474,31.1547,31.14,31.1474,6800.0
2009-11-23 10:35:00,42.59,42.6,42.59,42.6,5400.0,31.1474,31.1547,31.1474,31.1547,5400.0
2009-11-23 10:40:00,42.59,42.6,42.59,42.59,7300.0,31.1474,31.1547,31.1474,31.1474,7300.0
2009-11-23 10:45:00,42.6,42.6,42.56,42.59,12400.0,31.1547,31.1547,31.1254,31.1474,12400.0
2009-11-23 10:50:00,42.58,42.62,42.57,42.62,34300.0,31.14,31.1693,31.1327,31.1693,34300.0
2009-11-23 10:55:00,42.62,42.66,42.6,42.65,224400.0,31.1693,31.1985,31.1547,31.1912,224400.0
2009-11-23 11:00:00,42.64,42.71,42.64,42.7,39800.0,31.1839,31.2351,31.1839,31.2278,39800.0
2009-11-23 11:05:00,42.7,42.75,42.69,42.75,21100.0,31.2278,31.2644,31.2205,31.2644,21100.0
2009-11-23 11:10:00,42.74,42.74,42.7,42.7,12900.0,31.2571,31.2571,31.2278,31.2278,12900.0
2009-11-23 11:15:00,42.7,42.72,42.68,42.7,18400.0,31.2278,31.2424,31.2132,31.2278,18400.0
2009-11-23 11:20:00,42.7,42.75,42.69,42.74,20600.0,31.2278,31.2644,31.2205,31.2571,20600.0
2009-11-23 11:25:00,42.75,42.75,42.74,42.74,4400.0,31.2644,31.2644,31.2571,31.2571,4400.0
2009-11-23 11:30:00,42.75,42.76,42.74,42.75,21300.0,31.2644,31.2717,31.2571,31.2644,21300.0
2009-11-23 11:35:00,42.76,42.76,42.72,42.72,13500.0,31.2717,31.2717,31.2424,31.2424,13500.0
2009-11-23 11:40:00,42.73,42.73,42.69,42.73,19200.0,31.2497,31.2497,31.2205,31.2497,19200.0
2009-11-23 11:45:00,42.74,42.75,42.69,42.71,10000.0,31.2571,31.2644,31.2205,31.2351,10000.0
2009-11-23 11:50:00,42.71,42.71,42.68,42.69,20700.0,31.2351,31.2351,31.2132,31.2205,20700.0
2009-11-23 11:55:00,42.7,42.71,42.66,42.69,50000.0,31.2278,31.2351,31.1985,31.2205,50000.0
2009-11-23 12:00:00,42.68,42.7,42.67,42.7,26000.0,31.2132,31.2278,31.2059,31.2278,26000.0
2009-11-23 12:05:00,42.7,42.72,42.69,42.71,19800.0,31.2278,31.2424,31.2205,31.2351,19800.0
2009-11-23 12:10:00,42.71,42.72,42.69,42.72,38000.0,31.2351,31.2424,31.2205,31.2424,38000.0
2009-11-23 12:15:00,42.71,42.72,42.71,42.71,6800.0,31.2351,31.2424,31.2351,31.2351,6800.0
2009-11-23 12:20:00,42.72,42.73,42.71,42.72,131600.0,31.2424,31.2497,31.2351,31.2424,131600.0
2009-11-23 12:25:00,42.72,42.74,42.71,42.71,17500.0,31.2424,31.2571,31.2351,31.2351,17500.0
2009-11-23 12:30:00,42.71,42.73,42.7,42.73,34300.0,31.2351,31.2497,31.2278,31.2497,34300.0
2009-11-23 12:35:00,42.73,42.74,42.73,42.74,18000.0,31.2497,31.2571,31.2497,31.2571,18000.0
2009-11-23 12:40:00,42.74,42.74,42.71,42.72,3300.0,31.2571,31.2571,31.2351,31.2424,3300.0
2009-11-23 12:45:00,42.72,42.73,42.71,42.72,15600.0,31.2424,31.2497,31.2351,31.2424,15600.0
2009-11-23 12:50:00,42.72,42.75,42.72,42.74,23400.0,31.2424,31.2644,31.2424,31.2571,23400.0
2009-11-23 12:55:00,42.75,42.75,42.74,42.74,9200.0,31.2644,31.2644,31.2571,31.2571,9200.0
2009-11-23 13:00:00,42.74,42.74,42.72,42.73,7600.0,31.2571,31.2571,31.2424,31.2497,7600.0
2009-11-23 13:05:00,42.72,42.75,42.72,42.75,25900.0,31.2424,31.2644,31.2424,31.2644,25900.0
2009-11-23 13:10:00,42.75,42.77,42.74,42.76,23100.0,31.2644,31.279,31.2571,31.2717,23100.0
2009-11-23 13:15:00,42.76,42.77,42.75,42.76,25200.0,31.2717,31.279,31.2644,31.2717,25200.0
2009-11-23 13:20:00,42.77,42.78,42.76,42.77,118800.0,31.279,31.2863,31.2717,31.279,118800.0
2009-11-23 13:25:00,42.78,42.78,42.74,42.78,253000.0,31.2863,31.2863,31.2571,31.2863,253000.0
2009-11-23 13:30:00,42.78,42.78,42.76,42.78,13100.0,31.2863,31.2863,31.2717,31.2863,13100.0
2009-11-23 13:35:00,42.77,42.8,42.77,42.78,14600.0,31.279,31.3009,31.279,31.2863,14600.0
2009-11-23 13:40:00,42.78,42.79,42.77,42.77,143000.0,31.2863,31.2936,31.279,31.279,143000.0
2009-11-23 13:45:00,42.77,42.78,42.74,42.75,55500.0,31.279,31.2863,31.2571,31.2644,55500.0
2009-11-23 13:50:00,42.76,42.78,42.75,42.76,44100.0,31.2717,31.2863,31.2644,31.2717,44100.0
2009-11-23 13:55:00,42.76,42.8,42.76,42.78,67000.0,31.2717,31.3009,31.2717,31.2863,67000.0
2009-11-23 14:00:00,42.78,42.79,42.74,42.76,212000.0,31.2863,31.2936,31.2571,31.2717,212000.0
2009-11-23 14:05:00,42.77,42.77,42.73,42.75,32800.0,31.279,31.279,31.2497,31.2644,32800.0
2009-11-23 14:10:00,42.74,42.75,42.7,42.71,27000.0,31.2571,31.2644,31.2278,31.2351,27000.0
2009-11-23 14:15:00,42.71,42.72,42.69,42.7,38800.0,31.2351,31.2424,31.2205,31.2278,38800.0
2009-11-23 14:20:00,42.7,42.7,42.67,42.69,36400.0,31.2278,31.2278,31.2059,31.2205,36400.0
2009-11-23 14:25:00,42.7,42.71,42.67,42.68,93400.0,31.2278,31.2351,31.2059,31.2132,93400.0
2009-11-23 14:30:00,42.67,42.68,42.67,42.67,17400.0,31.2059,31.2132,31.2059,31.2059,17400.0
2009-11-23 14:35:00,42.68,42.68,42.66,42.68,42900.0,31.2132,31.2132,31.1985,31.2132,42900.0
2009-11-23 14:40:00,42.69,42.7,42.68,42.69,26500.0,31.2205,31.2278,31.2132,31.2205,26500.0
2009-11-23 14:45:00,42.7,42.7,42.66,42.67,19200.0,31.2278,31.2278,31.1985,31.2059,19200.0
2009-11-23 14:50:00,42.67,42.68,42.63,42.66,34400.0,31.2059,31.2132,31.1766,31.1985,34400.0
2009-11-23 14:55:00,42.67,42.67,42.65,42.67,16600.0,31.2059,31.2059,31.1912,31.2059,16600.0
2009-11-23 15:00:00,42.67,42.68,42.64,42.65,29400.0,31.2059,31.2132,31.1839,31.1912,29400.0
2009-11-23 15:05:00,42.65,42.68,42.65,42.66,17800.0,31.1912,31.2132,31.1912,31.1985,17800.0
2009-11-23 15:10:00,42.65,42.67,42.65,42.65,12800.0,31.1912,31.2059,31.1912,31.1912,12800.0
2009-11-23 15:15:00,42.66,42.66,42.63,42.63,229700.0,31.1985,31.1985,31.1766,31.1766,229700.0
2009-11-23 15:20:00,42.62,42.62,42.58,42.6,43600.0,31.1693,31.1693,31.14,31.1547,43600.0
2009-11-23 15:25:00,42.6,42.61,42.57,42.58,26600.0,31.1547,31.162,31.1327,31.14,26600.0
2009-11-23 15:30:00,42.57,42.58,42.52,42.52,34600.0,31.1327,31.14,31.0962,31.0962,34600.0
2009-11-23 15:35:00,42.52,42.52,42.49,42.51,54500.0,31.0962,31.0962,31.0742,31.0888,54500.0
2009-11-23 15:40:00,42.51,42.53,42.51,42.53,37000.0,31.0888,31.1035,31.0888,31.1035,37000.0
2009-11-23 15:45:00,42.52,42.53,42.49,42.52,188600.0,31.0962,31.1035,31.0742,31.0962,188600.0
2009-11-23 15:50:00,42.51,42.55,42.49,42.55,135800.0,31.0888,31.1181,31.0742,31.1181,135800.0
2009-11-23 15:55:00,42.54,42.58,42.5,42.56,254400.0,31.1108,31.14,31.0815,31.1254,254400.0
2009-11-24 09:30:00,42.63,42.64,42.51,42.58,55100.0,31.1766,31.1839,31.0888,31.14,55100.0
2009-11-24 09:35:00,42.61,42.7,42.58,42.61,38000.0,31.162,31.2278,31.14,31.162,38000.0
2009-11-24 09:40:00,42.62,42.75,42.58,42.58,25800.0,31.1693,31.2644,31.14,31.14,25800.0
2009-11-24 09:45:00,42.57,42.62,42.53,42.61,38400.0,31.1327,31.1693,31.1035,31.162,38400.0
2009-11-24 09:50:00,42.61,42.61,42.55,42.57,10600.0,31.162,31.162,31.1181,31.1327,10600.0
2009-11-24 09:55:00,42.57,42.6,42.52,42.56,16700.0,31.1327,31.1547,31.0962,31.1254,16700.0
2009-11-24 10:00:00,42.57,42.67,42.53,42.6,38700.0,31.1327,31.2059,31.1035,31.1547,38700.0
2009-11-24 10:05:00,42.6,42.64,42.5,42.53,27700.0,31.1547,31.1839,31.0815,31.1035,27700.0
2009-11-24 10:10:00,42.52,42.6,42.46,42.6,12900.0,31.0962,31.1547,31.0523,31.1547,12900.0
2009-11-24 10:15:00,42.61,42.63,42.58,42.6,12100.0,31.162,31.1766,31.14,31.1547,12100.0
2009-11-24 10:20:00,42.6,42.63,42.57,42.57,10600.0,31.1547,31.1766,31.1327,31.1327,10600.0
2009-11-24 10:25:00,42.56,42.61,42.55,42.6,16200.0,31.1254,31.162,31.1181,31.1547,16200.0
2009-11-24 10:30:00,42.61,42.69,42.58,42.58,30100.0,31.162,31.2205,31.14,31.14,30100.0
2009-11-24 10:35:00,42.59,42.68,42.58,42.68,13900.0,31.1474,31.2132,31.14,31.2132,13900.0
2009-11-24 10:40:00,42.68,42.78,42.67,42.76,18000.0,31.2132,31.2863,31.2059,31.2717,18000.0
2009-11-24 10:45:00,42.77,42.84,42.77,42.77,20200.0,31.279,31.3302,31.279,31.279,20200.0
2009-11-24 10:50:00,42.76,42.78,42.73,42.73,8100.0,31.2717,31.2863,31.2497,31.2497,8100.0
2009-11-24 10:55:00,42.74,42.74,42.7,42.7,5900.0,31.2571,31.2571,31.2278,31.2278,5900.0
2009-11-24 11:00:00,42.71,42.71,42.69,42.69,8500.0,31.2351,31.2351,31.2205,31.2205,8500.0
2009-11-24 11:05:00,42.69,42.71,42.65,42.66,11000.0,31.2205,31.2351,31.1912,31.1985,11000.0
2009-11-24 11:10:00,42.65,42.66,42.59,42.59,23400.0,31.1912,31.1985,31.1474,31.1474,23400.0
2009-11-24 11:15:00,42.6,42.6,42.55,42.55,8900.0,31.1547,31.1547,31.1181,31.1181,8900.0
2009-11-24 11:20:00,42.55,42.56,42.52,42.55,10800.0,31.1181,31.1254,31.0962,31.1181,10800.0
2009-11-24 11:25:00,42.55,42.57,42.54,42.55,21900.0,31.1181,31.1327,31.1108,31.1181,21900.0
2009-11-24 11:30:00,42.56,42.59,42.54,42.57,18200.0,31.1254,31.1474,31.1108,31.1327,18200.0
2009-11-24 11:35:00,42.57,42.61,42.56,42.6,5900.0,31.1327,31.162,31.1254,31.1547,5900.0
2009-11-24 11:40:00,42.6,42.63,42.6,42.63,18100.0,31.1547,31.1766,31.1547,31.1766,18100.0
2009-11-24 11:45:00,42.62,42.63,42.58,42.61,12300.0,31.1693,31.1766,31.14,31.162,12300.0
2009-11-24 11:50:00,42.61,42.67,42.6,42.67,16200.0,31.162,31.2059,31.1547,31.2059,16200.0
2009-11-24 11:55:00,42.67,42.69,42.66,42.67,8500.0,31.2059,31.2205,31.1985,31.2059,8500.0
2009-11-24 12:00:00,42.68,42.72,42.66,42.7,14000.0,31.2132,31.2424,31.1985,31.2278,14000.0
2009-11-24 12:05:00,42.7,42.75,42.69,42.73,5900.0,31.2278,31.2644,31.2205,31.2497,5900.0
2009-11-24 12:10:00,42.73,42.75,42.7,42.7,6000.0,31.2497,31.2644,31.2278,31.2278,6000.0
2009-11-24 12:15:00,42.7,42.7,42.65,42.66,6100.0,31.2278,31.2278,31.1912,31.1985,6100.0
2009-11-24 12:20:00,42.65,42.66,42.64,42.64,5800.0,31.1912,31.1985,31.1839,31.1839,5800.0
2009-11-24 12:25:00,42.65,42.65,42.63,42.63,6600.0,31.1912,31.1912,31.1766,31.1766,6600.0
2009-11-24 12:30:00,42.64,42.64,42.62,42.62,8400.0,31.1839,31.1839,31.1693,31.1693,8400.0
2009-11-24 12:35:00,42.62,42.62,42.6,42.61,6000.0,31.1693,31.1693,31.1547,31.162,6000.0
2009-11-24 12:40:00,42.6,42.6,42.55,42.56,12600.0,31.1547,31.1547,31.1181,31.1254,12600.0
2009-11-24 12:45:00,42.57,42.58,42.52,42.53,22600.0,31.1327,31.14,31.0962,31.1035,22600.0
2009-11-24 12:50:00,42.53,42.54,42.52,42.54,6900.0,31.1035,31.1108,31.0962,31.1108,6900.0
2009-11-24 12:55:00,42.54,42.54,42.53,42.53,2300.0,31.1108,31.1108,31.1035,31.1035,2300.0
2009-11-24 13:00:00,42.54,42.58,42.53,42.56,12700.0,31.1108,31.14,31.1035,31.1254,12700.0
2009-11-24 13:05:00,42.57,42.58,42.56,42.57,11500.0,31.1327,31.14,31.1254,31.1327,11500.0
2009-11-24 13:10:00,42.58,42.61,42.57,42.6,8000.0,31.14,31.162,31.1327,31.1547,8000.0
2009-11-24 13:15:00,42.59,42.6,42.57,42.57,11500.0,31.1474,31.1547,31.1327,31.1327,11500.0
2009-11-24 13:20:00,42.58,42.59,42.57,42.59,8400.0,31.14,31.1474,31.1327,31.1474,8400.0
2009-11-24 13:25:00,42.59,42.59,42.58,42.58,3100.0,31.1474,31.1474,31.14,31.14,3100.0
2009-11-24 13:30:00,42.58,42.59,42.58,42.58,2500.0,31.14,31.1474,31.14,31.14,2500.0
2009-11-24 13:35:00,42.59,42.59,42.58,42.58,6700.0,31.1474,31.1474,31.14,31.14,6700.0
2009-11-24 13:40:00,42.59,42.59,42.57,42.58,10500.0,31.1474,31.1474,31.1327,31.14,10500.0
2009-11-24 13:45:00,42.57,42.58,42.53,42.53,15900.0,31.1327,31.14,31.1035,31.1035,15900.0
2009-11-24 13:50:00,42.53,42.53,42.48,42.48,10500.0,31.1035,31.1035,31.0669,31.0669,10500.0
2009-11-24 13:55:00,42.49,42.53,42.48,42.52,18000.0,31.0742,31.1035,31.0669,31.0962,18000.0
2009-11-24 14:00:00,42.53,42.55,42.48,42.51,23800.0,31.1035,31.1181,31.0669,31.0888,23800.0
2009-11-24 14:05:00,42.51,42.56,42.51,42.56,9000.0,31.0888,31.1254,31.0888,31.1254,9000.0
2009-11-24 14:10:00,42.56,42.61,42.56,42.6,26100.0,31.1254,31.162,31.1254,31.1547,26100.0
2009-11-24 14:15:00,42.61,42.61,42.59,42.6,7900.0,31.162,31.162,31.1474,31.1547,7900.0
2009-11-24 14:20:00,42.59,42.62,42.59,42.62,22100.0,31.1474,31.1693,31.1474,31.1693,22100.0
2009-11-24 14:25:00,42.62,42.62,42.6,42.61,16200.0,31.1693,31.1693,31.1547,31.162,16200.0
2009-11-24 14:30:00,42.6,42.62,42.6,42.6,18500.0,31.1547,31.1693,31.1547,31.1547,18500.0
2009-11-24 14:35:00,42.6,42.61,42.6,42.6,10400.0,31.1547,31.162,31.1547,31.1547,10400.0
2009-11-24 14:40:00,42.61,42.62,42.6,42.6,25900.0,31.162,31.1693,31.1547,31.1547,25900.0
2009-11-24 14:45:00,42.6,42.65,42.6,42.64,24300.0,31.1547,31.1912,31.1547,31.1839,24300.0
2009-11-24 14:50:00,42.64,42.64,42.6,42.62,15400.0,31.1839,31.1839,31.1547,31.1693,15400.0
2009-11-24 14:55:00,42.62,42.64,42.61,42.61,14000.0,31.1693,31.1839,31.162,31.162,14000.0
2009-11-24 15:00:00,42.62,42.62,42.6,42.6,16900.0,31.1693,31.1693,31.1547,31.1547,16900.0
2009-11-24 15:05:00,42.6,42.61,42.6,42.6,11900.0,31.1547,31.162,31.1547,31.1547,11900.0
2009-11-24 15:10:00,42.6,42.61,42.6,42.6,20600.0,31.1547,31.162,31.1547,31.1547,20600.0
2009-11-24 15:15:00,42.6,42.62,42.57,42.57,27400.0,31.1547,31.1693,31.1327,31.1327,27400.0
2009-11-24 15:20:00,42.58,42.58,42.57,42.57,24600.0,31.14,31.14,31.1327,31.1327,24600.0
2009-11-24 15:25:00,42.58,42.59,42.57,42.57,25100.0,31.14,31.1474,31.1327,31.1327,25100.0
2009-11-24 15:30:00,42.57,42.58,42.55,42.56,23000.0,31.1327,31.14,31.1181,31.1254,23000.0
2009-11-24 15:35:00,42.56,42.58,42.53,42.58,18600.0,31.1254,31.14,31.1035,31.14,18600.0
2009-11-24 15:40:00,42.58,42.61,42.57,42.6,37400.0,31.14,31.162,31.1327,31.1547,37400.0
2009-11-24 15:45:00,42.6,42.6,42.58,42.6,24400.0,31.1547,31.1547,31.14,31.1547,24400.0
2009-11-24 15:50:00,42.6,42.63,42.59,42.6,82400.0,31.1547,31.1766,31.1474,31.1547,82400.0
2009-11-24 15:55:00,42.6,42.71,42.59,42.6,269800.0,31.1547,31.2351,31.1474,31.1547,269800.0
2009-11-25 09:30:00,42.43,42.54,42.32,42.41,33000.0,31.0303,31.1108,30.9499,31.0157,33000.0
2009-11-25 09:35:00,42.43,42.5,42.41,42.44,23800.0,31.0303,31.0815,31.0157,31.0377,23800.0
2009-11-25 09:40:00,42.46,42.51,42.38,42.43,15300.0,31.0523,31.0888,30.9938,31.0303,15300.0
2009-11-25 09:45:00,42.42,42.52,42.42,42.5,6600.0,31.023,31.0962,31.023,31.0815,6600.0
2009-11-25 09:50:00,42.5,42.56,42.5,42.55,9700.0,31.0815,31.1254,31.0815,31.1181,9700.0
2009-11-25 09:55:00,42.54,42.58,42.53,42.56,13200.0,31.1108,31.14,31.1035,31.1254,13200.0
2009-11-25 10:00:00,42.56,42.6,42.55,42.59,19000.0,31.1254,31.1547,31.1181,31.1474,19000.0
2009-11-25 10:05:00,42.59,42.6,42.59,42.59,6700.0,31.1474,31.1547,31.1474,31.1474,6700.0
2009-11-25 10:10:00,42.59,42.6,42.57,42.58,6900.0,31.1474,31.1547,31.1327,31.14,6900.0
2009-11-25 10:15:00,42.58,42.61,42.58,42.61,4900.0,31.14,31.162,31.14,31.162,4900.0
2009-11-25 10:20:00,42.62,42.67,42.61,42.67,9300.0,31.1693,31.2059,31.162,31.2059,9300.0
2009-11-25 10:25:00,42.66,42.67,42.58,42.62,11800.0,31.1985,31.2059,31.14,31.1693,11800.0
2009-11-25 10:30:00,42.62,42.65,42.62,42.64,8000.0,31.1693,31.1912,31.1693,31.1839,8000.0
2009-11-25 10:35:00,42.65,42.68,42.64,42.68,10900.0,31.1912,31.2132,31.1839,31.2132,10900.0
2009-11-25 10:40:00,42.68,42.73,42.67,42.73,13000.0,31.2132,31.2497,31.2059,31.2497,13000.0
2009-11-25 10:45:00,42.73,42.76,42.71,42.72,9800.0,31.2497,31.2717,31.2351,31.2424,9800.0
2009-11-25 10:50:00,42.71,42.71,42.66,42.67,8200.0,31.2351,31.2351,31.1985,31.2059,8200.0
2009-11-25 10:55:00,42.68,42.69,42.67,42.69,8300.0,31.2132,31.2205,31.2059,31.2205,8300.0
2009-11-25 11:00:00,42.7,42.71,42.67,42.71,5800.0,31.2278,31.2351,31.2059,31.2351,5800.0
2009-11-25 11:05:00,42.7,42.74,42.68,42.71,11400.0,31.2278,31.2571,31.2132,31.2351,11400.0
2009-11-25 11:10:00,42.7,42.7,42.68,42.7,11200.0,31.2278,31.2278,31.2132,31.2278,11200.0
2009-11-25 11:15:00,42.7,42.75,42.7,42.75,6400.0,31.2278,31.2644,31.2278,31.2644,6400.0
2009-11-25 11:20:00,42.76,42.77,42.72,42.74,8600.0,31.2717,31.279,31.2424,31.2571,8600.0
2009-11-25 11:25:00,42.74,42.76,42.73,42.76,5500.0,31.2571,31.2717,31.2497,31.2717,5500.0
2009-11-25 11:30:00,42.76,42.76,42.74,42.76,5800.0,31.2717,31.2717,31.2571,31.2717,5800.0
2009-11-25 11:35:00,42.76,42.76,42.7,42.7,20900.0,31.2717,31.2717,31.2278,31.2278,20900.0
2009-11-25 11:40:00,42.7,42.73,42.7,42.73,9000.0,31.2278,31.2497,31.2278,31.2497,9000.0
2009-11-25 11:45:00,42.74,42.74,42.71,42.72,5900.0,31.2571,31.2571,31.2351,31.2424,5900.0
2009-11-25 11:50:00,42.72,42.72,42.69,42.7,11400.0,31.2424,31.2424,31.2205,31.2278,11400.0
2009-11-25 11:55:00,42.69,42.7,42.69,42.7,1700.0,31.2205,31.2278,31.2205,31.2278,1700.0
2009-11-25 12:00:00,42.7,42.7,42.69,42.7,2300.0,31.2278,31.2278,31.2205,31.2278,2300.0
2009-11-25 12:05:00,42.69,42.7,42.67,42.68,8800.0,31.2205,31.2278,31.2059,31.2132,8800.0
2009-11-25 12:10:00,42.68,42.69,42.67,42.69,9500.0,31.2132,31.2205,31.2059,31.2205,9500.0
2009-11-25 12:15:00,42.69,42.72,42.68,42.72,16500.0,31.2205,31.2424,31.2132,31.2424,16500.0
2009-11-25 12:20:00,42.72,42.75,42.71,42.75,12200.0,31.2424,31.2644,31.2351,31.2644,12200.0
2009-11-25 12:25:00,42.74,42.78,42.74,42.76,12300.0,31.2571,31.2863,31.2571,31.2717,12300.0
2009-11-25 12:30:00,42.77,42.77,42.72,42.72,13800.0,31.279,31.279,31.2424,31.2424,13800.0
2009-11-25 12:35:00,42.71,42.72,42.7,42.71,5000.0,31.2351,31.2424,31.2278,31.2351,5000.0
2009-11-25 12:40:00,42.7,42.76,42.7,42.76,14100.0,31.2278,31.2717,31.2278,31.2717,14100.0
2009-11-25 12:45:00,42.76,42.81,42.76,42.81,13500.0,31.2717,31.3082,31.2717,31.3082,13500.0
2009-11-25 12:50:00,42.8,42.82,42.8,42.8,7200.0,31.3009,31.3156,31.3009,31.3009,7200.0
2009-11-25 12:55:00,42.8,42.81,42.79,42.79,5300.0,31.3009,31.3082,31.2936,31.2936,5300.0
2009-11-25 13:00:00,42.79,42.8,42.79,42.79,2000.0,31.2936,31.3009,31.2936,31.2936,2000.0
2009-11-25 13:05:00,42.8,42.81,42.8,42.81,5000.0,31.3009,31.3082,31.3009,31.3082,5000.0
2009-11-25 13:10:00,42.8,42.81,42.8,42.8,7600.0,31.3009,31.3082,31.3009,31.3009,7600.0
2009-11-25 13:15:00,42.81,42.83,42.8,42.83,14000.0,31.3082,31.3229,31.3009,31.3229,14000.0
2009-11-25 13:20:00,42.83,42.83,42.82,42.83,2400.0,31.3229,31.3229,31.3156,31.3229,2400.0
2009-11-25 13:25:00,42.83,42.86,42.82,42.86,11400.0,31.3229,31.3448,31.3156,31.3448,11400.0
2009-11-25 13:30:00,42.86,42.88,42.86,42.88,8600.0,31.3448,31.3594,31.3448,31.3594,8600.0
2009-11-25 13:35:00,42.88,42.9,42.87,42.89,9700.0,31.3594,31.3741,31.3521,31.3668,9700.0
2009-11-25 13:40:00,42.89,42.92,42.89,42.92,16000.0,31.3668,31.3887,31.3668,31.3887,16000.0
2009-11-25 13:45:00,42.92,42.94,42.92,42.94,11300.0,31.3887,31.4033,31.3887,31.4033,11300.0
2009-11-25 13:50:00,42.93,42.98,42.93,42.98,22400.0,31.396,31.4326,31.396,31.4326,22400.0
2009-11-25 13:55:00,42.99,43.0,42.97,43.0,9300.0,31.4399,31.4472,31.4253,31.4472,9300.0
2009-11-25 14:00:00,42.99,43.0,42.95,42.95,17100.0,31.4399,31.4472,31.4106,31.4106,17100.0
2009-11-25 14:05:00,42.95,42.96,42.91,42.92,14500.0,31.4106,31.4179,31.3814,31.3887,14500.0
2009-11-25 14:10:00,42.92,42.93,42.9,42.9,4100.0,31.3887,31.396,31.3741,31.3741,4100.0
2009-11-25 14:15:00,42.9,42.9,42.87,42.88,5200.0,31.3741,31.3741,31.3521,31.3594,5200.0
2009-11-25 14:20:00,42.88,42.92,42.87,42.91,9200.0,31.3594,31.3887,31.3521,31.3814,9200.0
2009-11-25 14:25:00,42.92,42.94,42.91,42.93,10500.0,31.3887,31.4033,31.3814,31.396,10500.0
2009-11-25 14:30:00,42.92,42.93,42.9,42.91,4700.0,31.3887,31.396,31.3741,31.3814,4700.0
2009-11-25 14:35:00,42.91,42.92,42.91,42.91,6700.0,31.3814,31.3887,31.3814,31.3814,6700.0
2009-11-25 14:40:00,42.91,42.92,42.88,42.88,4900.0,31.3814,31.3887,31.3594,31.3594,4900.0
2009-11-25 14:45:00,42.89,42.99,42.88,42.96,19300.0,31.3668,31.4399,31.3594,31.4179,19300.0
2009-11-25 14:50:00,42.97,42.97,42.93,42.93,11000.0,31.4253,31.4253,31.396,31.396,11000.0
2009-11-25 14:55:00,42.93,42.94,42.9,42.9,11600.0,31.396,31.4033,31.3741,31.3741,11600.0
2009-11-25 15:00:00,42.9,42.9,42.87,42.88,8700.0,31.3741,31.3741,31.3521,31.3594,8700.0
2009-11-25 15:05:00,42.88,42.9,42.86,42.88,13300.0,31.3594,31.3741,31.3448,31.3594,13300.0
2009-11-25 15:10:00,42.87,42.91,42.86,42.87,29400.0,31.3521,31.3814,31.3448,31.3521,29400.0
2009-11-25 15:15:00,42.87,42.91,42.86,42.89,20100.0,31.3521,31.3814,31.3448,31.3668,20100.0
2009-11-25 15:20:00,42.9,42.91,42.89,42.9,22700.0,31.3741,31.3814,31.3668,31.3741,22700.0
2009-11-25 15:25:00,42.91,42.93,42.9,42.91,16400.0,31.3814,31.396,31.3741,31.3814,16400.0
2009-11-25 15:30:00,42.9,42.91,42.89,42.9,16500.0,31.3741,31.3814,31.3668,31.3741,16500.0
2009-11-25 15:35:00,42.89,42.91,42.89,42.91,25100.0,31.3668,31.3814,31.3668,31.3814,25100.0
2009-11-25 15:40:00,42.91,42.91,42.9,42.91,27900.0,31.3814,31.3814,31.3741,31.3814,27900.0
2009-11-25 15:45:00,42.91,42.94,42.91,42.93,40200.0,31.3814,31.4033,31.3814,31.396,40200.0
2009-11-25 15:50:00,42.94,42.94,42.93,42.94,42000.0,31.4033,31.4033,31.396,31.4033,42000.0
2009-11-25 15:55:00,42.94,42.95,42.93,42.94,74800.0,31.4033,31.4106,31.396,31.4033,74800.0
2009-11-27 09:30:00,42.59,42.59,41.77,42.01,44300.0,31.1474,31.1474,30.5477,30.7232,44300.0
2009-11-27 09:35:00,42.01,42.05,41.85,41.85,27300.0,30.7232,30.7524,30.6062,30.6062,27300.0
2009-11-27 09:40:00,41.85,41.98,41.84,41.89,22400.0,30.6062,30.7012,30.5989,30.6354,22400.0
2009-11-27 09:45:00,41.9,42.06,41.83,42.0,30700.0,30.6427,30.7597,30.5915,30.7159,30700.0
2009-11-27 09:50:00,42.0,42.11,42.0,42.09,10500.0,30.7159,30.7963,30.7159,30.7817,10500.0
2009-11-27 09:55:00,42.1,42.2,42.05,42.15,24900.0,30.789,30.8621,30.7524,30.8256,24900.0
2009-11-27 10:00:00,42.15,42.28,42.13,42.17,21800.0,30.8256,30.9206,30.8109,30.8402,21800.0
2009-11-27 10:05:00,42.17,42.23,42.15,42.15,14500.0,30.8402,30.8841,30.8256,30.8256,14500.0
2009-11-27 10:10:00,42.17,42.23,42.17,42.18,16100.0,30.8402,30.8841,30.8402,30.8475,16100.0
2009-11-27 10:15:00,42.18,42.21,42.17,42.2,10200.0,30.8475,30.8694,30.8402,30.8621,10200.0
2009-11-27 10:20:00,42.2,42.28,42.18,42.24,15300.0,30.8621,30.9206,30.8475,30.8914,15300.0
2009-11-27 10:25:00,42.23,42.29,42.21,42.23,19800.0,30.8841,30.928,30.8694,30.8841,19800.0
2009-11-27 10:30:00,42.22,42.22,42.18,42.21,7200.0,30.8768,30.8768,30.8475,30.8694,7200.0
2009-11-27 10:35:00,42.22,42.32,42.22,42.31,7700.0,30.8768,30.9499,30.8768,30.9426,7700.0
2009-11-27 10:40:00,42.31,42.49,42.31,42.49,14200.0,30.9426,31.0742,30.9426,31.0742,14200.0
2009-11-27 10:45:00,42.5,42.52,42.48,42.5,8400.0,31.0815,31.0962,31.0669,31.0815,8400.0
2009-11-27 10:50:00,42.5,42.56,42.49,42.51,13500.0,31.0815,31.1254,31.0742,31.0888,13500.0
2009-11-27 10:55:00,42.53,42.54,42.51,42.52,9000.0,31.1035,31.1108,31.0888,31.0962,9000.0
2009-11-27 11:00:00,42.52,42.59,42.52,42.52,8300.0,31.0962,31.1474,31.0962,31.0962,8300.0
2009-11-27 11:05:00,42.51,42.52,42.42,42.42,12000.0,31.0888,31.0962,31.023,31.023,12000.0
2009-11-27 11:10:00,42.43,42.43,42.26,42.3,14000.0,31.0303,31.0303,30.906,30.9353,14000.0
2009-11-27 11:15:00,42.3,42.31,42.25,42.26,13000.0,30.9353,30.9426,30.8987,30.906,13000.0
2009-11-27 11:20:00,42.26,42.26,42.18,42.2,16300.0,30.906,30.906,30.8475,30.8621,16300.0
2009-11-27 11:25:00,42.19,42.23,42.19,42.21,5200.0,30.8548,30.8841,30.8548,30.8694,5200.0
2009-11-27 11:30:00,42.23,42.23,42.18,42.19,3700.0,30.8841,30.8841,30.8475,30.8548,3700.0
2009-11-27 11:35:00,42.18,42.2,42.17,42.17,4100.0,30.8475,30.8621,30.8402,30.8402,4100.0
2009-11-27 11:40:00,42.17,42.21,42.17,42.19,3300.0,30.8402,30.8694,30.8402,30.8548,3300.0
2009-11-27 11:45:00,42.2,42.2,42.17,42.17,6300.0,30.8621,30.8621,30.8402,30.8402,6300.0
2009-11-27 11:50:00,42.17,42.21,42.17,42.21,4700.0,30.8402,30.8694,30.8402,30.8694,4700.0
2009-11-27 11:55:00,42.2,42.2,42.18,42.19,3600.0,30.8621,30.8621,30.8475,30.8548,3600.0
2009-11-27 12:00:00,42.19,42.2,42.15,42.16,6100.0,30.8548,30.8621,30.8256,30.8329,6100.0
2009-11-27 12:05:00,42.16,42.17,42.15,42.16,5900.0,30.8329,30.8402,30.8256,30.8329,5900.0
2009-11-27 12:10:00,42.16,42.19,42.16,42.17,3800.0,30.8329,30.8548,30.8329,30.8402,3800.0
2009-11-27 12:15:00,42.17,42.17,42.13,42.14,10300.0,30.8402,30.8402,30.8109,30.8183,10300.0
2009-11-27 12:20:00,42.16,42.17,42.11,42.11,9900.0,30.8329,30.8402,30.7963,30.7963,9900.0
2009-11-27 12:25:00,42.11,42.13,42.09,42.1,10700.0,30.7963,30.8109,30.7817,30.789,10700.0
2009-11-27 12:30:00,42.1,42.12,42.1,42.11,13400.0,30.789,30.8036,30.789,30.7963,13400.0
2009-11-27 12:35:00,42.11,42.12,42.1,42.1,7500.0,30.7963,30.8036,30.789,30.789,7500.0
2009-11-27 12:40:00,42.1,42.14,42.1,42.14,13300.0,30.789,30.8183,30.789,30.8183,13300.0
2009-11-27 12:45:00,42.14,42.29,42.14,42.27,28200.0,30.8183,30.928,30.8183,30.9133,28200.0
2009-11-27 12:50:00,42.28,42.28,42.22,42.23,30900.0,30.9206,30.9206,30.8768,30.8841,30900.0
2009-11-27 12:55:00,42.25,42.26,42.05,42.09,85300.0,30.8987,30.906,30.7524,30.7817,85300.0
2009-11-30 09:30:00,42.15,42.27,42.12,42.17,31300.0,30.8256,30.9133,30.8036,30.8402,31300.0
2009-11-30 09:35:00,42.19,42.33,42.06,42.25,32100.0,30.8548,30.9572,30.7597,30.8987,32100.0
2009-11-30 09:40:00,42.23,42.47,42.17,42.46,40300.0,30.8841,31.0596,30.8402,31.0523,40300.0
2009-11-30 09:45:00,42.47,42.47,42.35,42.44,19700.0,31.0596,31.0596,30.9718,31.0377,19700.0
2009-11-30 09:50:00,42.4,42.41,42.26,42.32,18900.0,31.0084,31.0157,30.906,30.9499,18900.0
2009-11-30 09:55:00,42.38,42.42,42.34,42.41,8900.0,30.9938,31.023,30.9645,31.0157,8900.0
2009-11-30 10:00:00,42.42,42.44,42.39,42.39,8400.0,31.023,31.0377,31.0011,31.0011,8400.0
2009-11-30 10:05:00,42.4,42.47,42.4,42.46,14100.0,31.0084,31.0596,31.0084,31.0523,14100.0
2009-11-30 10:10:00,42.46,42.51,42.43,42.47,10600.0,31.0523,31.0888,31.0303,31.0596,10600.0
2009-11-30 10:15:00,42.47,42.49,42.45,42.48,7400.0,31.0596,31.0742,31.045,31.0669,7400.0
2009-11-30 10:20:00,42.48,42.48,42.43,42.44,8200.0,31.0669,31.0669,31.0303,31.0377,8200.0
2009-11-30 10:25:00,42.44,42.48,42.44,42.46,17500.0,31.0377,31.0669,31.0377,31.0523,17500.0
2009-11-30 10:30:00,42.47,42.5,42.46,42.47,10400.0,31.0596,31.0815,31.0523,31.0596,10400.0
2009-11-30 10:35:00,42.47,42.51,42.46,42.5,14500.0,31.0596,31.0888,31.0523,31.0815,14500.0
2009-11-30 10:40:00,42.5,42.55,42.49,42.52,42900.0,31.0815,31.1181,31.0742,31.0962,42900.0
2009-11-30 10:45:00,42.52,42.52,42.47,42.49,32300.0,31.0962,31.0962,31.0596,31.0742,32300.0
2009-11-30 10:50:00,42.48,42.49,42.45,42.48,7100.0,31.0669,31.0742,31.045,31.0669,7100.0
2009-11-30 10:55:00,42.49,42.53,42.46,42.53,8900.0,31.0742,31.1035,31.0523,31.1035,8900.0
2009-11-30 11:00:00,42.53,42.53,42.45,42.52,15300.0,31.1035,31.1035,31.045,31.0962,15300.0
2009-11-30 11:05:00,42.52,42.56,42.52,42.54,7400.0,31.0962,31.1254,31.0962,31.1108,7400.0
2009-11-30 11:10:00,42.53,42.53,42.43,42.46,12000.0,31.1035,31.1035,31.0303,31.0523,12000.0
2009-11-30 11:15:00,42.45,42.45,42.38,42.4,8500.0,31.045,31.045,30.9938,31.0084,8500.0
2009-11-30 11:20:00,42.41,42.43,42.39,42.42,5300.0,31.0157,31.0303,31.0011,31.023,5300.0
2009-11-30 11:25:00,42.41,42.42,42.33,42.33,8800.0,31.0157,31.023,30.9572,30.9572,8800.0
2009-11-30 11:30:00,42.32,42.33,42.28,42.3,17700.0,30.9499,30.9572,30.9206,30.9353,17700.0
2009-11-30 11:35:00,42.29,42.29,42.24,42.27,20200.0,30.928,30.928,30.8914,30.9133,20200.0
2009-11-30 11:40:00,42.27,42.33,42.27,42.33,7000.0,30.9133,30.9572,30.9133,30.9572,7000.0
2009-11-30 11:45:00,42.34,42.37,42.32,42.34,12000.0,30.9645,30.9865,30.9499,30.9645,12000.0
2009-11-30 11:50:00,42.34,42.37,42.33,42.34,6700.0,30.9645,30.9865,30.9572,30.9645,6700.0
2009-11-30 11:55:00,42.35,42.36,42.33,42.36,7200.0,30.9718,30.9791,30.9572,30.9791,7200.0
2009-11-30 12:00:00,42.36,42.42,42.36,42.41,6100.0,30.9791,31.023,30.9791,31.0157,6100.0
2009-11-30 12:05:00,42.42,42.42,42.38,42.41,6600.0,31.023,31.023,30.9938,31.0157,6600.0
2009-11-30 12:10:00,42.4,42.41,42.37,42.39,4400.0,31.0084,31.0157,30.9865,31.0011,4400.0
2009-11-30 12:15:00,42.4,42.46,42.4,42.44,7600.0,31.0084,31.0523,31.0084,31.0377,7600.0
2009-11-30 12:20:00,42.42,42.42,42.4,42.4,2800.0,31.023,31.023,31.0084,31.0084,2800.0
2009-11-30 12:25:00,42.4,42.4,42.39,42.39,3500.0,31.0084,31.0084,31.0011,31.0011,3500.0
2009-11-30 12:30:00,42.39,42.4,42.31,42.34,4800.0,31.0011,31.0084,30.9426,30.9645,4800.0
2009-11-30 12:35:00,42.34,42.38,42.32,42.38,4800.0,30.9645,30.9938,30.9499,30.9938,4800.0
2009-11-30 12:40:00,42.39,42.39,42.36,42.39,7300.0,31.0011,31.0011,30.9791,31.0011,7300.0
2009-11-30 12:45:00,42.4,42.47,42.39,42.45,9500.0,31.0084,31.0596,31.0011,31.045,9500.0
2009-11-30 12:50:00,42.45,42.46,42.43,42.43,5200.0,31.045,31.0523,31.0303,31.0303,5200.0
2009-11-30 12:55:00,42.43,42.43,42.37,42.37,5200.0,31.0303,31.0303,30.9865,30.9865,5200.0
2009-11-30 13:00:00,42.36,42.4,42.36,42.38,21900.0,30.9791,31.0084,30.9791,30.9938,21900.0
2009-11-30 13:05:00,42.37,42.39,42.35,42.35,6500.0,30.9865,31.0011,30.9718,30.9718,6500.0
2009-11-30 13:10:00,42.35,42.36,42.35,42.36,5900.0,30.9718,30.9791,30.9718,30.9791,5900.0
2009-11-30 13:15:00,42.36,42.39,42.32,42.38,9000.0,30.9791,31.0011,30.9499,30.9938,9000.0
2009-11-30 13:20:00,42.39,42.4,42.37,42.4,11900.0,31.0011,31.0084,30.9865,31.0084,11900.0
2009-11-30 13:25:00,42.39,42.4,42.39,42.39,5500.0,31.0011,31.0084,31.0011,31.0011,5500.0
2009-11-30 13:30:00,42.39,42.4,42.36,42.37,11400.0,31.0011,31.0084,30.9791,30.9865,11400.0
2009-11-30 13:35:00,42.36,42.38,42.35,42.35,6100.0,30.9791,30.9938,30.9718,30.9718,6100.0
2009-11-30 13:40:00,42.35,42.37,42.32,42.35,11000.0,30.9718,30.9865,30.9499,30.9718,11000.0
2009-11-30 13:45:00,42.35,42.38,42.33,42.38,7900.0,30.9718,30.9938,30.9572,30.9938,7900.0
2009-11-30 13:50:00,42.38,42.39,42.34,42.35,12500.0,30.9938,31.0011,30.9645,30.9718,12500.0
2009-11-30 13:55:00,42.35,42.39,42.34,42.35,9900.0,30.9718,31.0011,30.9645,30.9718,9900.0
2009-11-30 14:00:00,42.35,42.35,42.33,42.35,6300.0,30.9718,30.9718,30.9572,30.9718,6300.0
2009-11-30 14:05:00,42.34,42.37,42.31,42.34,11100.0,30.9645,30.9865,30.9426,30.9645,11100.0
2009-11-30 14:10:00,42.33,42.35,42.33,42.33,6600.0,30.9572,30.9718,30.9572,30.9572,6600.0
2009-11-30 14:15:00,42.32,42.38,42.32,42.37,11200.0,30.9499,30.9938,30.9499,30.9865,11200.0
2009-11-30 14:20:00,42.37,42.37,42.33,42.34,7300.0,30.9865,30.9865,30.9572,30.9645,7300.0
2009-11-30 14:25:00,42.34,42.35,42.31,42.33,11000.0,30.9645,30.9718,30.9426,30.9572,11000.0
2009-11-30 14:30:00,42.33,42.36,42.33,42.35,6400.0,30.9572,30.9791,30.9572,30.9718,6400.0
2009-11-30 14:35:00,42.35,42.38,42.35,42.36,5500.0,30.9718,30.9938,30.9718,30.9791,5500.0
2009-11-30 14:40:00,42.35,42.37,42.32,42.37,11500.0,30.9718,30.9865,30.9499,30.9865,11500.0
2009-11-30 14:45:00,42.38,42.38,42.34,42.34,9500.0,30.9938,30.9938,30.9645,30.9645,9500.0
2009-11-30 14:50:00,42.34,42.36,42.32,42.36,9600.0,30.9645,30.9791,30.9499,30.9791,9600.0
2009-11-30 14:55:00,42.36,42.4,42.35,42.35,9500.0,30.9791,31.0084,30.9718,30.9718,9500.0
2009-11-30 15:00:00,42.35,42.36,42.33,42.35,11700.0,30.9718,30.9791,30.9572,30.9718,11700.0
2009-11-30 15:05:00,42.36,42.36,42.34,42.34,14900.0,30.9791,30.9791,30.9645,30.9645,14900.0
2009-11-30 15:10:00,42.35,42.36,42.32,42.35,26100.0,30.9718,30.9791,30.9499,30.9718,26100.0
2009-11-30 15:15:00,42.35,42.4,42.34,42.39,53700.0,30.9718,31.0084,30.9645,31.0011,53700.0
2009-11-30 15:20:00,42.4,42.4,42.37,42.37,30100.0,31.0084,31.0084,30.9865,30.9865,30100.0
2009-11-30 15:25:00,42.38,42.41,42.37,42.39,27700.0,30.9938,31.0157,30.9865,31.0011,27700.0
2009-11-30 15:30:00,42.39,42.41,42.38,42.4,57800.0,31.0011,31.0157,30.9938,31.0084,57800.0
2009-11-30 15:35:00,42.39,42.44,42.39,42.43,29000.0,31.0011,31.0377,31.0011,31.0303,29000.0
2009-11-30 15:40:00,42.44,42.44,42.37,42.39,58900.0,31.0377,31.0377,30.9865,31.0011,58900.0
2009-11-30 15:45:00,42.4,42.44,42.39,42.4,59500.0,31.0084,31.0377,31.0011,31.0084,59500.0
2009-11-30 15:50:00,42.39,42.46,42.38,42.42,86600.0,31.0011,31.0523,30.9938,31.023,86600.0
2009-11-30 15:55:00,42.42,42.43,42.34,42.35,161400.0,31.023,31.0303,30.9645,30.9718,161400.0
2009-12-01 09:30:00,42.56,42.8,42.56,42.8,36400.0,31.1254,31.3009,31.1254,31.3009,36400.0
2009-12-01 09:35:00,42.76,42.76,42.63,42.72,14400.0,31.2717,31.2717,31.1766,31.2424,14400.0
2009-12-01 09:40:00,42.75,42.81,42.64,42.69,9200.0,31.2644,31.3082,31.1839,31.2205,9200.0
2009-12-01 09:45:00,42.67,42.81,42.67,42.79,15100.0,31.2059,31.3082,31.2059,31.2936,15100.0
2009-12-01 09:50:00,42.78,42.8,42.73,42.74,14300.0,31.2863,31.3009,31.2497,31.2571,14300.0
2009-12-01 09:55:00,42.75,42.87,42.74,42.78,21200.0,31.2644,31.3521,31.2571,31.2863,21200.0
2009-12-01 10:00:00,42.79,42.86,42.69,42.79,53600.0,31.2936,31.3448,31.2205,31.2936,53600.0
2009-12-01 10:05:00,42.75,42.81,42.71,42.77,19900.0,31.2644,31.3082,31.2351,31.279,19900.0
2009-12-01 10:10:00,42.76,42.77,42.72,42.77,18700.0,31.2717,31.279,31.2424,31.279,18700.0
2009-12-01 10:15:00,42.76,42.77,42.72,42.72,19700.0,31.2717,31.279,31.2424,31.2424,19700.0
2009-12-01 10:20:00,42.72,42.77,42.7,42.77,18900.0,31.2424,31.279,31.2278,31.279,18900.0
2009-12-01 10:25:00,42.77,42.79,42.73,42.79,10000.0,31.279,31.2936,31.2497,31.2936,10000.0
2009-12-01 10:30:00,42.79,42.9,42.79,42.87,11300.0,31.2936,31.3741,31.2936,31.3521,11300.0
2009-12-01 10:35:00,42.87,42.87,42.74,42.74,17500.0,31.3521,31.3521,31.2571,31.2571,17500.0
2009-12-01 10:40:00,42.73,42.81,42.73,42.81,18700.0,31.2497,31.3082,31.2497,31.3082,18700.0
2009-12-01 10:45:00,42.81,42.85,42.79,42.85,9900.0,31.3082,31.3375,31.2936,31.3375,9900.0
2009-12-01 10:50:00,42.84,42.87,42.82,42.86,8600.0,31.3302,31.3521,31.3156,31.3448,8600.0
2009-12-01 10:55:00,42.87,42.87,42.84,42.84,7300.0,31.3521,31.3521,31.3302,31.3302,7300.0
2009-12-01 11:00:00,42.85,42.95,42.84,42.95,26000.0,31.3375,31.4106,31.3302,31.4106,26000.0
2009-12-01 11:05:00,42.95,42.98,42.93,42.95,16500.0,31.4106,31.4326,31.396,31.4106,16500.0
2009-12-01 11:10:00,42.95,42.97,42.93,42.97,13100.0,31.4106,31.4253,31.396,31.4253,13100.0
2009-12-01 11:15:00,42.97,42.97,42.96,42.97,6900.0,31.4253,31.4253,31.4179,31.4253,6900.0
2009-12-01 11:20:00,42.97,43.0,42.96,42.97,24800.0,31.4253,31.4472,31.4179,31.4253,24800.0
2009-12-01 11:25:00,42.96,42.99,42.93,42.94,12600.0,31.4179,31.4399,31.396,31.4033,12600.0
2009-12-01 11:30:00,42.94,42.99,42.94,42.99,12700.0,31.4033,31.4399,31.4033,31.4399,12700.0
2009-12-01 11:35:00,43.0,43.0,42.98,42.99,5600.0,31.4472,31.4472,31.4326,31.4399,5600.0
2009-12-01 11:40:00,42.99,42.99,42.95,42.95,8800.0,31.4399,31.4399,31.4106,31.4106,8800.0
2009-12-01 11:45:00,42.94,42.94,42.9,42.91,21900.0,31.4033,31.4033,31.3741,31.3814,21900.0
2009-12-01 11:50:00,42.91,42.98,42.91,42.95,26600.0,31.3814,31.4326,31.3814,31.4106,26600.0
2009-12-01 11:55:00,42.95,42.99,42.95,42.99,10400.0,31.4106,31.4399,31.4106,31.4399,10400.0
2009-12-01 12:00:00,42.99,42.99,42.97,42.97,16100.0,31.4399,31.4399,31.4253,31.4253,16100.0
2009-12-01 12:05:00,42.97,43.0,42.93,42.94,44900.0,31.4253,31.4472,31.396,31.4033,44900.0
2009-12-01 12:10:00,42.93,42.93,42.9,42.9,3000.0,31.396,31.396,31.3741,31.3741,3000.0
2009-12-01 12:15:00,42.91,42.92,42.9,42.91,10800.0,31.3814,31.3887,31.3741,31.3814,10800.0
2009-12-01 12:20:00,42.91,42.93,42.87,42.87,22700.0,31.3814,31.396,31.3521,31.3521,22700.0
2009-12-01 12:25:00,42.87,42.89,42.86,42.88,7200.0,31.3521,31.3668,31.3448,31.3594,7200.0
2009-12-01 12:30:00,42.88,42.89,42.87,42.87,6900.0,31.3594,31.3668,31.3521,31.3521,6900.0
2009-12-01 12:35:00,42.87,42.88,42.86,42.86,7000.0,31.3521,31.3594,31.3448,31.3448,7000.0
2009-12-01 12:40:00,42.86,42.87,42.85,42.85,7600.0,31.3448,31.3521,31.3375,31.3375,7600.0
2009-12-01 12:45:00,42.86,42.86,42.84,42.84,12200.0,31.3448,31.3448,31.3302,31.3302,12200.0
2009-12-01 12:50:00,42.84,42.85,42.84,42.84,4400.0,31.3302,31.3375,31.3302,31.3302,4400.0
2009-12-01 12:55:00,42.84,42.86,42.84,42.84,6000.0,31.3302,31.3448,31.3302,31.3302,6000.0
2009-12-01 13:00:00,42.84,42.85,42.84,42.84,4900.0,31.3302,31.3375,31.3302,31.3302,4900.0
2009-12-01 13:05:00,42.84,42.85,42.84,42.84,3100.0,31.3302,31.3375,31.3302,31.3302,3100.0
2009-12-01 13:10:00,42.85,42.88,42.85,42.86,10900.0,31.3375,31.3594,31.3375,31.3448,10900.0
2009-12-01 13:15:00,42.86,42.88,42.85,42.87,8000.0,31.3448,31.3594,31.3375,31.3521,8000.0
2009-12-01 13:20:00,42.87,42.91,42.86,42.91,19900.0,31.3521,31.3814,31.3448,31.3814,19900.0
2009-12-01 13:25:00,42.91,42.91,42.86,42.87,13500.0,31.3814,31.3814,31.3448,31.3521,13500.0
2009-12-01 13:30:00,42.87,42.9,42.86,42.87,42600.0,31.3521,31.3741,31.3448,31.3521,42600.0
2009-12-01 13:35:00,42.87,42.88,42.86,42.86,6100.0,31.3521,31.3594,31.3448,31.3448,6100.0
2009-12-01 13:40:00,42.87,42.87,42.86,42.86,1700.0,31.3521,31.3521,31.3448,31.3448,1700.0
2009-12-01 13:45:00,42.86,42.88,42.86,42.87,11500.0,31.3448,31.3594,31.3448,31.3521,11500.0
2009-12-01 13:50:00,42.87,42.87,42.83,42.86,21200.0,31.3521,31.3521,31.3229,31.3448,21200.0
2009-12-01 13:55:00,42.86,42.87,42.85,42.87,7200.0,31.3448,31.3521,31.3375,31.3521,7200.0
2009-12-01 14:00:00,42.87,42.88,42.86,42.87,12100.0,31.3521,31.3594,31.3448,31.3521,12100.0
2009-12-01 14:05:00,42.86,42.87,42.85,42.85,8400.0,31.3448,31.3521,31.3375,31.3375,8400.0
2009-12-01 14:10:00,42.85,42.86,42.83,42.84,8200.0,31.3375,31.3448,31.3229,31.3302,8200.0
2009-12-01 14:15:00,42.83,42.83,42.82,42.82,14000.0,31.3229,31.3229,31.3156,31.3156,14000.0
2009-12-01 14:20:00,42.81,42.82,42.81,42.82,19700.0,31.3082,31.3156,31.3082,31.3156,19700.0
2009-12-01 14:25:00,42.82,42.85,42.81,42.83,27500.0,31.3156,31.3375,31.3082,31.3229,27500.0
2009-12-01 14:30:00,42.82,42.84,42.81,42.83,10800.0,31.3156,31.3302,31.3082,31.3229,10800.0
2009-12-01 14:35:00,42.83,42.84,42.81,42.82,13200.0,31.3229,31.3302,31.3082,31.3156,13200.0
2009-12-01 14:40:00,42.82,42.83,42.81,42.82,13600.0,31.3156,31.3229,31.3082,31.3156,13600.0
2009-12-01 14:45:00,42.83,42.83,42.81,42.81,8300.0,31.3229,31.3229,31.3082,31.3082,8300.0
2009-12-01 14:50:00,42.81,42.81,42.76,42.77,24300.0,31.3082,31.3082,31.2717,31.279,24300.0
2009-12-01 14:55:00,42.78,42.78,42.76,42.78,9400.0,31.2863,31.2863,31.2717,31.2863,9400.0
2009-12-01 15:00:00,42.78,42.79,42.76,42.77,12600.0,31.2863,31.2936,31.2717,31.279,12600.0
2009-12-01 15:05:00,42.76,42.82,42.76,42.82,14200.0,31.2717,31.3156,31.2717,31.3156,14200.0
2009-12-01 15:10:00,42.82,42.84,42.81,42.83,8500.0,31.3156,31.3302,31.3082,31.3229,8500.0
2009-12-01 15:15:00,42.83,42.85,42.82,42.85,22200.0,31.3229,31.3375,31.3156,31.3375,22200.0
2009-12-01 15:20:00,42.84,42.85,42.81,42.84,16700.0,31.3302,31.3375,31.3082,31.3302,16700.0
2009-12-01 15:25:00,42.84,42.87,42.83,42.87,28400.0,31.3302,31.3521,31.3229,31.3521,28400.0
2009-12-01 15:30:00,42.87,42.87,42.84,42.85,29600.0,31.3521,31.3521,31.3302,31.3375,29600.0
2009-12-01 15:35:00,42.86,42.88,42.85,42.87,54400.0,31.3448,31.3594,31.3375,31.3521,54400.0
2009-12-01 15:40:00,42.87,42.92,42.85,42.92,69800.0,31.3521,31.3887,31.3375,31.3887,69800.0
2009-12-01 15:45:00,42.92,42.96,42.91,42.95,46200.0,31.3887,31.4179,31.3814,31.4106,46200.0
2009-12-01 15:50:00,42.96,42.97,42.91,42.92,54000.0,31.4179,31.4253,31.3814,31.3887,54000.0
2009-12-01 15:55:00,42.91,42.93,42.9,42.92,127100.0,31.3814,31.396,31.3741,31.3887,127100.0
2009-12-02 09:30:00,43.06,43.07,42.88,42.99,55500.0,31.4911,31.4984,31.3594,31.4399,55500.0
2009-12-02 09:35:00,42.99,43.13,42.96,43.0,26900.0,31.4399,31.5423,31.4179,31.4472,26900.0
2009-12-02 09:40:00,43.02,43.09,42.97,43.02,37400.0,31.4618,31.513,31.4253,31.4618,37400.0
2009-12-02 09:45:00,43.01,43.05,42.93,43.04,21200.0,31.4545,31.4838,31.396,31.4765,21200.0
2009-12-02 09:50:00,43.04,43.07,43.01,43.07,24500.0,31.4765,31.4984,31.4545,31.4984,24500.0
2009-12-02 09:55:00,43.06,43.16,42.99,43.08,47600.0,31.4911,31.5642,31.4399,31.5057,47600.0
2009-12-02 10:00:00,43.08,43.19,43.08,43.19,39000.0,31.5057,31.5862,31.5057,31.5862,39000.0
2009-12-02 10:05:00,43.18,43.25,43.18,43.22,45400.0,31.5788,31.63,31.5788,31.6081,45400.0
2009-12-02 10:10:00,43.23,43.46,43.23,43.44,53100.0,31.6154,31.7836,31.6154,31.769,53100.0
2009-12-02 10:15:00,43.45,43.49,43.42,43.48,38400.0,31.7763,31.8056,31.7544,31.7982,38400.0
2009-12-02 10:20:00,43.48,43.49,43.45,43.46,15800.0,31.7982,31.8056,31.7763,31.7836,15800.0
2009-12-02 10:25:00,43.44,43.54,43.44,43.53,18700.0,31.769,31.8421,31.769,31.8348,18700.0
2009-12-02 10:30:00,43.53,43.53,43.41,43.42,24700.0,31.8348,31.8348,31.747,31.7544,24700.0
2009-12-02 10:35:00,43.42,43.44,43.35,43.38,19100.0,31.7544,31.769,31.7032,31.7251,19100.0
2009-12-02 10:40:00,43.38,43.44,43.38,43.43,15800.0,31.7251,31.769,31.7251,31.7617,15800.0
2009-12-02 10:45:00,43.43,43.45,43.38,43.43,12400.0,31.7617,31.7763,31.7251,31.7617,12400.0
2009-12-02 10:50:00,43.44,43.46,43.42,43.44,11900.0,31.769,31.7836,31.7544,31.769,11900.0
2009-12-02 10:55:00,43.44,43.44,43.37,43.37,12800.0,31.769,31.769,31.7178,31.7178,12800.0
2009-12-02 11:00:00,43.38,43.38,43.31,43.32,14300.0,31.7251,31.7251,31.6739,31.6812,14300.0
2009-12-02 11:05:00,43.32,43.32,43.26,43.26,14500.0,31.6812,31.6812,31.6373,31.6373,14500.0
2009-12-02 11:10:00,43.26,43.27,43.24,43.24,11600.0,31.6373,31.6447,31.6227,31.6227,11600.0
2009-12-02 11:15:00,43.24,43.25,43.17,43.24,21900.0,31.6227,31.63,31.5715,31.6227,21900.0
2009-12-02 11:20:00,43.25,43.25,43.18,43.24,21500.0,31.63,31.63,31.5788,31.6227,21500.0
2009-12-02 11:25:00,43.25,43.25,43.22,43.22,20700.0,31.63,31.63,31.6081,31.6081,20700.0
2009-12-02 11:30:00,43.24,43.3,43.23,43.24,35800.0,31.6227,31.6666,31.6154,31.6227,35800.0
2009-12-02 11:35:00,43.24,43.25,43.17,43.25,24800.0,31.6227,31.63,31.5715,31.63,24800.0
2009-12-02 11:40:00,43.26,43.33,43.25,43.32,15500.0,31.6373,31.6885,31.63,31.6812,15500.0
2009-12-02 11:45:00,43.34,43.39,43.34,43.35,21000.0,31.6959,31.7324,31.6959,31.7032,21000.0
2009-12-02 11:50:00,43.35,43.4,43.35,43.36,40900.0,31.7032,31.7397,31.7032,31.7105,40900.0
2009-12-02 11:55:00,43.38,43.39,43.35,43.38,18200.0,31.7251,31.7324,31.7032,31.7251,18200.0
2009-12-02 12:00:00,43.38,43.38,43.32,43.33,26100.0,31.7251,31.7251,31.6812,31.6885,26100.0
2009-12-02 12:05:00,43.32,43.36,43.32,43.32,10200.0,31.6812,31.7105,31.6812,31.6812,10200.0
2009-12-02 12:10:00,43.32,43.33,43.3,43.3,13100.0,31.6812,31.6885,31.6666,31.6666,13100.0
2009-12-02 12:15:00,43.31,43.36,43.23,43.24,31000.0,31.6739,31.7105,31.6154,31.6227,31000.0
2009-12-02 12:20:00,43.24,43.26,43.18,43.22,30800.0,31.6227,31.6373,31.5788,31.6081,30800.0
2009-12-02 12:25:00,43.23,43.27,43.22,43.24,15000.0,31.6154,31.6447,31.6081,31.6227,15000.0
2009-12-02 12:30:00,43.23,43.29,43.22,43.28,10000.0,31.6154,31.6593,31.6081,31.652,10000.0
2009-12-02 12:35:00,43.29,43.31,43.28,43.3,12800.0,31.6593,31.6739,31.652,31.6666,12800.0
2009-12-02 12:40:00,43.31,43.31,43.27,43.29,18100.0,31.6739,31.6739,31.6447,31.6593,18100.0
2009-12-02 12:45:00,43.29,43.31,43.28,43.3,17600.0,31.6593,31.6739,31.652,31.6666,17600.0
2009-12-02 12:50:00,43.3,43.31,43.26,43.31,12000.0,31.6666,31.6739,31.6373,31.6739,12000.0
2009-12-02 12:55:00,43.31,43.32,43.28,43.3,15000.0,31.6739,31.6812,31.652,31.6666,15000.0
2009-12-02 13:00:00,43.31,43.31,43.23,43.24,17600.0,31.6739,31.6739,31.6154,31.6227,17600.0
2009-12-02 13:05:00,43.24,43.26,43.24,43.25,13100.0,31.6227,31.6373,31.6227,31.63,13100.0
2009-12-02 13:10:00,43.25,43.27,43.24,43.26,9600.0,31.63,31.6447,31.6227,31.6373,9600.0
2009-12-02 13:15:00,43.26,43.31,43.26,43.3,17500.0,31.6373,31.6739,31.6373,31.6666,17500.0
2009-12-02 13:20:00,43.3,43.33,43.3,43.31,11100.0,31.6666,31.6885,31.6666,31.6739,11100.0
2009-12-02 13:25:00,43.31,43.32,43.29,43.31,9200.0,31.6739,31.6812,31.6593,31.6739,9200.0
2009-12-02 13:30:00,43.31,43.32,43.31,43.31,7100.0,31.6739,31.6812,31.6739,31.6739,7100.0
2009-12-02 13:35:00,43.31,43.32,43.27,43.27,9100.0,31.6739,31.6812,31.6447,31.6447,9100.0
2009-12-02 13:40:00,43.27,43.28,43.23,43.23,16300.0,31.6447,31.652,31.6154,31.6154,16300.0
2009-12-02 13:45:00,43.23,43.25,43.23,43.24,12700.0,31.6154,31.63,31.6154,31.6227,12700.0
2009-12-02 13:50:00,43.25,43.25,43.21,43.21,13900.0,31.63,31.63,31.6008,31.6008,13900.0
2009-12-02 13:55:00,43.21,43.23,43.19,43.23,10200.0,31.6008,31.6154,31.5862,31.6154,10200.0
2009-12-02 14:00:00,43.23,43.28,43.19,43.22,18500.0,31.6154,31.652,31.5862,31.6081,18500.0
2009-12-02 14:05:00,43.22,43.22,43.19,43.19,6100.0,31.6081,31.6081,31.5862,31.5862,6100.0
2009-12-02 14:10:00,43.2,43.25,43.18,43.25,15900.0,31.5935,31.63,31.5788,31.63,15900.0
2009-12-02 14:15:00,43.26,43.26,43.17,43.21,15700.0,31.6373,31.6373,31.5715,31.6008,15700.0
2009-12-02 14:20:00,43.21,43.26,43.21,43.25,17200.0,31.6008,31.6373,31.6008,31.63,17200.0
2009-12-02 14:25:00,43.25,43.31,43.24,43.26,19900.0,31.63,31.6739,31.6227,31.6373,19900.0
2009-12-02 14:30:00,43.26,43.28,43.24,43.24,9200.0,31.6373,31.652,31.6227,31.6227,9200.0
2009-12-02 14:35:00,43.24,43.32,43.24,43.31,18300.0,31.6227,31.6812,31.6227,31.6739,18300.0
2009-12-02 14:40:00,43.32,43.32,43.29,43.3,11100.0,31.6812,31.6812,31.6593,31.6666,11100.0
2009-12-02 14:45:00,43.31,43.34,43.3,43.31,16800.0,31.6739,31.6959,31.6666,31.6739,16800.0
2009-12-02 14:50:00,43.31,43.35,43.3,43.32,36900.0,31.6739,31.7032,31.6666,31.6812,36900.0
2009-12-02 14:55:00,43.33,43.33,43.27,43.3,43400.0,31.6885,31.6885,31.6447,31.6666,43400.0
2009-12-02 15:00:00,43.3,43.3,43.25,43.25,38800.0,31.6666,31.6666,31.63,31.63,38800.0
2009-12-02 15:05:00,43.25,43.27,43.24,43.25,22000.0,31.63,31.6447,31.6227,31.63,22000.0
2009-12-02 15:10:00,43.25,43.26,43.23,43.24,44300.0,31.63,31.6373,31.6154,31.6227,44300.0
2009-12-02 15:15:00,43.25,43.25,43.21,43.21,38600.0,31.63,31.63,31.6008,31.6008,38600.0
2009-12-02 15:20:00,43.21,43.26,43.2,43.22,41200.0,31.6008,31.6373,31.5935,31.6081,41200.0
2009-12-02 15:25:00,43.22,43.23,43.19,43.21,41600.0,31.6081,31.6154,31.5862,31.6008,41600.0
2009-12-02 15:30:00,43.21,43.28,43.21,43.27,117400.0,31.6008,31.652,31.6008,31.6447,117400.0
2009-12-02 15:35:00,43.26,43.28,43.25,43.25,78900.0,31.6373,31.652,31.63,31.63,78900.0
2009-12-02 15:40:00,43.24,43.3,43.23,43.28,79900.0,31.6227,31.6666,31.6154,31.652,79900.0
2009-12-02 15:45:00,43.29,43.34,43.28,43.32,68500.0,31.6593,31.6959,31.652,31.6812,68500.0
2009-12-02 15:50:00,43.32,43.33,43.24,43.24,84900.0,31.6812,31.6885,31.6227,31.6227,84900.0
2009-12-02 15:55:00,43.24,43.35,43.24,43.34,139200.0,31.6227,31.7032,31.6227,31.6959,139200.0
2009-12-03 09:30:00,43.29,43.38,43.22,43.35,14700.0,31.6593,31.7251,31.6081,31.7032,14700.0
2009-12-03 09:35:00,43.35,43.59,43.35,43.59,12300.0,31.7032,31.8787,31.7032,31.8787,12300.0
2009-12-03 09:40:00,43.57,43.6,43.51,43.53,16600.0,31.8641,31.886,31.8202,31.8348,16600.0
2009-12-03 09:45:00,43.53,43.69,43.53,43.62,150700.0,31.8348,31.9518,31.8348,31.9006,150700.0
2009-12-03 09:50:00,43.61,43.61,43.48,43.53,15700.0,31.8933,31.8933,31.7982,31.8348,15700.0
2009-12-03 09:55:00,43.53,43.53,43.41,43.42,35200.0,31.8348,31.8348,31.747,31.7544,35200.0
2009-12-03 10:00:00,43.42,43.46,43.29,43.37,50600.0,31.7544,31.7836,31.6593,31.7178,50600.0
2009-12-03 10:05:00,43.36,43.46,43.32,43.42,34000.0,31.7105,31.7836,31.6812,31.7544,34000.0
2009-12-03 10:10:00,43.41,43.41,43.33,43.34,36800.0,31.747,31.747,31.6885,31.6959,36800.0
2009-12-03 10:15:00,43.34,43.39,43.33,43.36,56000.0,31.6959,31.7324,31.6885,31.7105,56000.0
2009-12-03 10:20:00,43.36,43.49,43.36,43.43,38500.0,31.7105,31.8056,31.7105,31.7617,38500.0
2009-12-03 10:25:00,43.41,43.6,43.41,43.6,20100.0,31.747,31.886,31.747,31.886,20100.0
2009-12-03 10:30:00,43.6,43.61,43.57,43.58,8400.0,31.886,31.8933,31.8641,31.8714,8400.0
2009-12-03 10:35:00,43.57,43.58,43.5,43.53,9200.0,31.8641,31.8714,31.8129,31.8348,9200.0
2009-12-03 10:40:00,43.52,43.52,43.45,43.46,20900.0,31.8275,31.8275,31.7763,31.7836,20900.0
2009-12-03 10:45:00,43.46,43.59,43.45,43.59,21000.0,31.7836,31.8787,31.7763,31.8787,21000.0
2009-12-03 10:50:00,43.58,43.62,43.58,43.62,6200.0,31.8714,31.9006,31.8714,31.9006,6200.0
2009-12-03 10:55:00,43.62,43.62,43.56,43.6,12200.0,31.9006,31.9006,31.8567,31.886,12200.0
2009-12-03 11:00:00,43.6,43.61,43.57,43.58,9200.0,31.886,31.8933,31.8641,31.8714,9200.0
2009-12-03 11:05:00,43.57,43.57,43.48,43.49,22900.0,31.8641,31.8641,31.7982,31.8056,22900.0
2009-12-03 11:10:00,43.5,43.56,43.5,43.56,8700.0,31.8129,31.8567,31.8129,31.8567,8700.0
2009-12-03 11:15:00,43.56,43.56,43.48,43.49,13400.0,31.8567,31.8567,31.7982,31.8056,13400.0
2009-12-03 11:20:00,43.5,43.54,43.49,43.53,2900.0,31.8129,31.8421,31.8056,31.8348,2900.0
2009-12-03 11:25:00,43.53,43.56,43.53,43.54,11400.0,31.8348,31.8567,31.8348,31.8421,11400.0
2009-12-03 11:30:00,43.55,43.58,43.54,43.58,6000.0,31.8494,31.8714,31.8421,31.8714,6000.0
2009-12-03 11:35:00,43.58,43.58,43.46,43.46,13000.0,31.8714,31.8714,31.7836,31.7836,13000.0
2009-12-03 11:40:00,43.46,43.5,43.45,43.49,10600.0,31.7836,31.8129,31.7763,31.8056,10600.0
2009-12-03 11:45:00,43.5,43.51,43.49,43.5,2300.0,31.8129,31.8202,31.8056,31.8129,2300.0
2009-12-03 11:50:00,43.5,43.59,43.49,43.59,16000.0,31.8129,31.8787,31.8056,31.8787,16000.0
2009-12-03 11:55:00,43.58,43.6,43.58,43.6,5500.0,31.8714,31.886,31.8714,31.886,5500.0
2009-12-03 12:00:00,43.59,43.59,43.54,43.56,8600.0,31.8787,31.8787,31.8421,31.8567,8600.0
2009-12-03 12:05:00,43.55,43.56,43.54,43.55,5100.0,31.8494,31.8567,31.8421,31.8494,5100.0
2009-12-03 12:10:00,43.55,43.6,43.54,43.58,7300.0,31.8494,31.886,31.8421,31.8714,7300.0
2009-12-03 12:15:00,43.57,43.61,43.55,43.59,8000.0,31.8641,31.8933,31.8494,31.8787,8000.0
2009-12-03 12:20:00,43.61,43.63,43.6,43.62,9900.0,31.8933,31.9079,31.886,31.9006,9900.0
2009-12-03 12:25:00,43.62,43.62,43.56,43.56,9100.0,31.9006,31.9006,31.8567,31.8567,9100.0
2009-12-03 12:30:00,43.55,43.56,43.5,43.52,12700.0,31.8494,31.8567,31.8129,31.8275,12700.0
2009-12-03 12:35:00,43.52,43.56,43.51,43.51,19700.0,31.8275,31.8567,31.8202,31.8202,19700.0
2009-12-03 12:40:00,43.5,43.54,43.5,43.52,8500.0,31.8129,31.8421,31.8129,31.8275,8500.0
2009-12-03 12:45:00,43.51,43.53,43.5,43.52,10300.0,31.8202,31.8348,31.8129,31.8275,10300.0
2009-12-03 12:50:00,43.52,43.61,43.52,43.6,12500.0,31.8275,31.8933,31.8275,31.886,12500.0
2009-12-03 12:55:00,43.6,43.62,43.58,43.59,15500.0,31.886,31.9006,31.8714,31.8787,15500.0
2009-12-03 13:00:00,43.58,43.61,43.57,43.61,19600.0,31.8714,31.8933,31.8641,31.8933,19600.0
2009-12-03 13:05:00,43.6,43.6,43.57,43.57,23100.0,31.886,31.886,31.8641,31.8641,23100.0
2009-12-03 13:10:00,43.58,43.61,43.56,43.56,11800.0,31.8714,31.8933,31.8567,31.8567,11800.0
2009-12-03 13:15:00,43.55,43.58,43.55,43.57,10700.0,31.8494,31.8714,31.8494,31.8641,10700.0
2009-12-03 13:20:00,43.58,43.58,43.55,43.56,11500.0,31.8714,31.8714,31.8494,31.8567,11500.0
2009-12-03 13:25:00,43.56,43.57,43.51,43.53,11100.0,31.8567,31.8641,31.8202,31.8348,11100.0
2009-12-03 13:30:00,43.53,43.53,43.51,43.53,8600.0,31.8348,31.8348,31.8202,31.8348,8600.0
2009-12-03 13:35:00,43.53,43.55,43.52,43.54,5900.0,31.8348,31.8494,31.8275,31.8421,5900.0
2009-12-03 13:40:00,43.54,43.55,43.53,43.55,10200.0,31.8421,31.8494,31.8348,31.8494,10200.0
2009-12-03 13:45:00,43.54,43.55,43.51,43.52,8100.0,31.8421,31.8494,31.8202,31.8275,8100.0
2009-12-03 13:50:00,43.53,43.54,43.51,43.54,17800.0,31.8348,31.8421,31.8202,31.8421,17800.0
2009-12-03 13:55:00,43.54,43.55,43.51,43.52,14600.0,31.8421,31.8494,31.8202,31.8275,14600.0
2009-12-03 14:00:00,43.53,43.56,43.53,43.53,22100.0,31.8348,31.8567,31.8348,31.8348,22100.0
2009-12-03 14:05:00,43.53,43.56,43.52,43.56,11300.0,31.8348,31.8567,31.8275,31.8567,11300.0
2009-12-03 14:10:00,43.54,43.55,43.53,43.54,12100.0,31.8421,31.8494,31.8348,31.8421,12100.0
2009-12-03 14:15:00,43.53,43.54,43.52,43.54,13800.0,31.8348,31.8421,31.8275,31.8421,13800.0
2009-12-03 14:20:00,43.54,43.58,43.53,43.58,18800.0,31.8421,31.8714,31.8348,31.8714,18800.0
2009-12-03 14:25:00,43.58,43.62,43.58,43.6,6200.0,31.8714,31.9006,31.8714,31.886,6200.0
2009-12-03 14:30:00,43.61,43.71,43.61,43.69,37900.0,31.8933,31.9664,31.8933,31.9518,37900.0
2009-12-03 14:35:00,43.69,43.75,43.69,43.74,33000.0,31.9518,31.9957,31.9518,31.9884,33000.0
2009-12-03 14:40:00,43.74,43.76,43.73,43.76,22000.0,31.9884,32.003,31.9811,32.003,22000.0
2009-12-03 14:45:00,43.76,43.79,43.75,43.78,14000.0,32.003,32.025,31.9957,32.0176,14000.0
2009-12-03 14:50:00,43.78,43.79,43.75,43.79,32900.0,32.0176,32.025,31.9957,32.025,32900.0
2009-12-03 14:55:00,43.78,43.8,43.73,43.76,18800.0,32.0176,32.0323,31.9811,32.003,18800.0
2009-12-03 15:00:00,43.76,43.79,43.74,43.78,21100.0,32.003,32.025,31.9884,32.0176,21100.0
2009-12-03 15:05:00,43.78,43.8,43.78,43.8,18800.0,32.0176,32.0323,32.0176,32.0323,18800.0
2009-12-03 15:10:00,43.8,43.86,43.77,43.84,50300.0,32.0323,32.0761,32.0103,32.0615,50300.0
2009-12-03 15:15:00,43.83,43.85,43.82,43.85,20000.0,32.0542,32.0688,32.0469,32.0688,20000.0
2009-12-03 15:20:00,43.85,43.87,43.83,43.84,30500.0,32.0688,32.0835,32.0542,32.0615,30500.0
2009-12-03 15:25:00,43.84,43.87,43.81,43.82,102600.0,32.0615,32.0835,32.0396,32.0469,102600.0
2009-12-03 15:30:00,43.82,43.85,43.8,43.82,28400.0,32.0469,32.0688,32.0323,32.0469,28400.0
2009-12-03 15:35:00,43.81,43.83,43.75,43.75,37200.0,32.0396,32.0542,31.9957,31.9957,37200.0
2009-12-03 15:40:00,43.76,43.76,43.58,43.6,57100.0,32.003,32.003,31.8714,31.886,57100.0
2009-12-03 15:45:00,43.59,43.6,43.49,43.5,63900.0,31.8787,31.886,31.8056,31.8129,63900.0
2009-12-03 15:50:00,43.5,43.53,43.48,43.5,152300.0,31.8129,31.8348,31.7982,31.8129,152300.0
2009-12-03 15:55:00,43.5,43.58,43.5,43.55,141100.0,31.8129,31.8714,31.8129,31.8494,141100.0
2009-12-04 09:30:00,43.99,44.05,43.92,43.97,39700.0,32.1712,32.2151,32.12,32.1566,39700.0
2009-12-04 09:35:00,43.97,44.2,43.95,44.12,53000.0,32.1566,32.3248,32.142,32.2663,53000.0
2009-12-04 09:40:00,44.15,44.15,43.92,43.93,51200.0,32.2882,32.2882,32.12,32.1273,51200.0
2009-12-04 09:45:00,43.96,44.05,43.86,43.9,39500.0,32.1493,32.2151,32.0761,32.1054,39500.0
2009-12-04 09:50:00,43.9,43.91,43.86,43.88,36800.0,32.1054,32.1127,32.0761,32.0908,36800.0
2009-12-04 09:55:00,43.89,43.94,43.82,43.94,39000.0,32.0981,32.1347,32.0469,32.1347,39000.0
2009-12-04 10:00:00,43.94,43.96,43.88,43.92,43600.0,32.1347,32.1493,32.0908,32.12,43600.0
2009-12-04 10:05:00,43.88,43.88,43.76,43.77,28900.0,32.0908,32.0908,32.003,32.0103,28900.0
2009-12-04 10:10:00,43.78,43.79,43.55,43.56,57800.0,32.0176,32.025,31.8494,31.8567,57800.0
2009-12-04 10:15:00,43.56,43.58,43.48,43.48,48200.0,31.8567,31.8714,31.7982,31.7982,48200.0
2009-12-04 10:20:00,43.49,43.51,43.38,43.41,62400.0,31.8056,31.8202,31.7251,31.747,62400.0
2009-12-04 10:25:00,43.41,43.49,43.4,43.46,48900.0,31.747,31.8056,31.7397,31.7836,48900.0
2009-12-04 10:30:00,43.47,43.47,43.35,43.37,32300.0,31.7909,31.7909,31.7032,31.7178,32300.0
2009-12-04 10:35:00,43.37,43.38,43.31,43.38,35000.0,31.7178,31.7251,31.6739,31.7251,35000.0
2009-12-04 10:40:00,43.39,43.41,43.31,43.41,51400.0,31.7324,31.747,31.6739,31.747,51400.0
2009-12-04 10:45:00,43.4,43.48,43.4,43.47,66200.0,31.7397,31.7982,31.7397,31.7909,66200.0
2009-12-04 10:50:00,43.46,43.49,43.4,43.42,33000.0,31.7836,31.8056,31.7397,31.7544,33000.0
2009-12-04 10:55:00,43.42,43.48,43.38,43.48,53700.0,31.7544,31.7982,31.7251,31.7982,53700.0
2009-12-04 11:00:00,43.47,43.57,43.42,43.52,45100.0,31.7909,31.8641,31.7544,31.8275,45100.0
2009-12-04 11:05:00,43.52,43.58,43.5,43.58,20800.0,31.8275,31.8714,31.8129,31.8714,20800.0
2009-12-04 11:10:00,43.57,43.57,43.52,43.56,10900.0,31.8641,31.8641,31.8275,31.8567,10900.0
2009-12-04 11:15:00,43.55,43.55,43.49,43.5,10600.0,31.8494,31.8494,31.8056,31.8129,10600.0
2009-12-04 11:20:00,43.5,43.53,43.47,43.53,16900.0,31.8129,31.8348,31.7909,31.8348,16900.0
2009-12-04 11:25:00,43.52,43.53,43.37,43.37,20300.0,31.8275,31.8348,31.7178,31.7178,20300.0
2009-12-04 11:30:00,43.36,43.44,43.3,43.39,62900.0,31.7105,31.769,31.6666,31.7324,62900.0
2009-12-04 11:35:00,43.4,43.47,43.36,43.42,33000.0,31.7397,31.7909,31.7105,31.7544,33000.0
2009-12-04 11:40:00,43.42,43.42,43.22,43.22,31400.0,31.7544,31.7544,31.6081,31.6081,31400.0
2009-12-04 11:45:00,43.2,43.2,43.03,43.15,62200.0,31.5935,31.5935,31.4691,31.5569,62200.0
2009-12-04 11:50:00,43.14,43.18,43.04,43.11,37100.0,31.5496,31.5788,31.4765,31.5276,37100.0
2009-12-04 11:55:00,43.11,43.11,43.03,43.05,15500.0,31.5276,31.5276,31.4691,31.4838,15500.0
2009-12-04 12:00:00,43.05,43.05,43.0,43.04,36000.0,31.4838,31.4838,31.4472,31.4765,36000.0
2009-12-04 12:05:00,43.05,43.11,43.03,43.08,17900.0,31.4838,31.5276,31.4691,31.5057,17900.0
2009-12-04 12:10:00,43.06,43.1,43.01,43.03,51800.0,31.4911,31.5203,31.4545,31.4691,51800.0
2009-12-04 12:15:00,43.02,43.06,42.99,43.03,21500.0,31.4618,31.4911,31.4399,31.4691,21500.0
2009-12-04 12:20:00,43.02,43.05,42.97,42.99,12200.0,31.4618,31.4838,31.4253,31.4399,12200.0
2009-12-04 12:25:00,42.99,42.99,42.95,42.97,10400.0,31.4399,31.4399,31.4106,31.4253,10400.0
2009-12-04 12:30:00,42.98,43.02,42.96,42.97,14600.0,31.4326,31.4618,31.4179,31.4253,14600.0
2009-12-04 12:35:00,42.97,43.13,42.97,43.1,29100.0,31.4253,31.5423,31.4253,31.5203,29100.0
2009-12-04 12:40:00,43.1,43.14,43.08,43.09,22900.0,31.5203,31.5496,31.5057,31.513,22900.0
2009-12-04 12:45:00,43.1,43.53,43.04,43.09,155600.0,31.5203,31.8348,31.4765,31.513,155600.0
2009-12-04 12:50:00,43.1,43.19,43.1,43.17,10000.0,31.5203,31.5862,31.5203,31.5715,10000.0
2009-12-04 12:55:00,43.15,43.15,43.11,43.14,10200.0,31.5569,31.5569,31.5276,31.5496,10200.0
2009-12-04 13:00:00,43.14,43.2,43.14,43.2,10700.0,31.5496,31.5935,31.5496,31.5935,10700.0
2009-12-04 13:05:00,43.2,43.21,43.16,43.16,8500.0,31.5935,31.6008,31.5642,31.5642,8500.0
2009-12-04 13:10:00,43.16,43.17,43.06,43.07,22900.0,31.5642,31.5715,31.4911,31.4984,22900.0
2009-12-04 13:15:00,43.08,43.09,43.08,43.09,2500.0,31.5057,31.513,31.5057,31.513,2500.0
2009-12-04 13:20:00,43.09,43.1,43.08,43.1,5000.0,31.513,31.5203,31.5057,31.5203,5000.0
2009-12-04 13:25:00,43.1,43.11,43.06,43.09,10000.0,31.5203,31.5276,31.4911,31.513,10000.0
2009-12-04 13:30:00,43.08,43.14,43.08,43.14,8300.0,31.5057,31.5496,31.5057,31.5496,8300.0
2009-12-04 13:35:00,43.14,43.15,43.11,43.13,7200.0,31.5496,31.5569,31.5276,31.5423,7200.0
2009-12-04 13:40:00,43.15,43.19,43.14,43.16,8400.0,31.5569,31.5862,31.5496,31.5642,8400.0
2009-12-04 13:45:00,43.16,43.16,43.12,43.12,6300.0,31.5642,31.5642,31.535,31.535,6300.0
2009-12-04 13:50:00,43.12,43.13,43.0,43.03,13400.0,31.535,31.5423,31.4472,31.4691,13400.0
2009-12-04 13:55:00,43.04,43.09,43.0,43.02,19700.0,31.4765,31.513,31.4472,31.4618,19700.0
2009-12-04 14:00:00,43.02,43.04,42.93,42.94,22600.0,31.4618,31.4765,31.396,31.4033,22600.0
2009-12-04 14:05:00,42.95,43.04,42.9,42.98,26500.0,31.4106,31.4765,31.3741,31.4326,26500.0
2009-12-04 14:10:00,42.98,43.03,42.97,43.02,15000.0,31.4326,31.4691,31.4253,31.4618,15000.0
2009-12-04 14:15:00,43.02,43.05,42.94,42.95,15500.0,31.4618,31.4838,31.4033,31.4106,15500.0
2009-12-04 14:20:00,42.95,42.96,42.85,42.85,15100.0,31.4106,31.4179,31.3375,31.3375,15100.0
2009-12-04 14:25:00,42.85,42.97,42.82,42.97,12700.0,31.3375,31.4253,31.3156,31.4253,12700.0
2009-12-04 14:30:00,42.97,43.12,42.97,43.1,20200.0,31.4253,31.535,31.4253,31.5203,20200.0
2009-12-04 14:35:00,43.09,43.1,43.08,43.09,5900.0,31.513,31.5203,31.5057,31.513,5900.0
2009-12-04 14:40:00,43.11,43.13,43.09,43.11,12800.0,31.5276,31.5423,31.513,31.5276,12800.0
2009-12-04 14:45:00,43.12,43.17,43.12,43.14,15400.0,31.535,31.5715,31.535,31.5496,15400.0
2009-12-04 14:50:00,43.14,43.15,43.09,43.12,24000.0,31.5496,31.5569,31.513,31.535,24000.0
2009-12-04 14:55:00,43.12,43.25,43.12,43.2,17600.0,31.535,31.63,31.535,31.5935,17600.0
2009-12-04 15:00:00,43.2,43.21,43.14,43.21,17900.0,31.5935,31.6008,31.5496,31.6008,17900.0
2009-12-04 15:05:00,43.21,43.29,43.21,43.24,16700.0,31.6008,31.6593,31.6008,31.6227,16700.0
2009-12-04 15:10:00,43.24,43.3,43.23,43.29,18400.0,31.6227,31.6666,31.6154,31.6593,18400.0
2009-12-04 15:15:00,43.29,43.3,43.26,43.27,13800.0,31.6593,31.6666,31.6373,31.6447,13800.0
2009-12-04 15:20:00,43.27,43.33,43.26,43.3,17200.0,31.6447,31.6885,31.6373,31.6666,17200.0
2009-12-04 15:25:00,43.3,43.34,43.28,43.31,28900.0,31.6666,31.6959,31.652,31.6739,28900.0
2009-12-04 15:30:00,43.31,43.38,43.29,43.38,34000.0,31.6739,31.7251,31.6593,31.7251,34000.0
2009-12-04 15:35:00,43.38,43.4,43.28,43.29,28900.0,31.7251,31.7397,31.652,31.6593,28900.0
2009-12-04 15:40:00,43.29,43.39,43.24,43.39,47600.0,31.6593,31.7324,31.6227,31.7324,47600.0
2009-12-04 15:45:00,43.4,43.47,43.38,43.43,42800.0,31.7397,31.7909,31.7251,31.7617,42800.0
2009-12-04 15:50:00,43.43,43.47,43.36,43.38,60000.0,31.7617,31.7909,31.7105,31.7251,60000.0
2009-12-04 15:55:00,43.39,43.45,43.37,43.44,55200.0,31.7324,31.7763,31.7178,31.769,55200.0
2009-12-07 09:30:00,43.57,43.68,43.48,43.64,14900.0,31.8641,31.9445,31.7982,31.9153,14900.0
2009-12-07 09:35:00,43.66,43.84,43.66,43.72,9400.0,31.9299,32.0615,31.9299,31.9738,9400.0
2009-12-07 09:40:00,43.75,43.83,43.7,43.83,10000.0,31.9957,32.0542,31.9591,32.0542,10000.0
2009-12-07 09:45:00,43.84,43.98,43.8,43.87,20800.0,32.0615,32.1639,32.0323,32.0835,20800.0
2009-12-07 09:50:00,43.86,43.87,43.7,43.73,25100.0,32.0761,32.0835,31.9591,31.9811,25100.0
2009-12-07 09:55:00,43.73,43.8,43.73,43.79,8900.0,31.9811,32.0323,31.9811,32.025,8900.0
2009-12-07 10:00:00,43.79,43.82,43.66,43.66,9700.0,32.025,32.0469,31.9299,31.9299,9700.0
2009-12-07 10:05:00,43.66,43.74,43.65,43.74,5200.0,31.9299,31.9884,31.9226,31.9884,5200.0
2009-12-07 10:10:00,43.74,43.77,43.73,43.76,12700.0,31.9884,32.0103,31.9811,32.003,12700.0
2009-12-07 10:15:00,43.77,43.77,43.73,43.74,8700.0,32.0103,32.0103,31.9811,31.9884,8700.0
2009-12-07 10:20:00,43.73,43.75,43.71,43.71,6000.0,31.9811,31.9957,31.9664,31.9664,6000.0
2009-12-07 10:25:00,43.71,43.77,43.7,43.77,6000.0,31.9664,32.0103,31.9591,32.0103,6000.0
2009-12-07 10:30:00,43.77,43.8,43.75,43.76,15000.0,32.0103,32.0323,31.9957,32.003,15000.0
2009-12-07 10:35:00,43.74,43.74,43.7,43.7,8300.0,31.9884,31.9884,31.9591,31.9591,8300.0
2009-12-07 10:40:00,43.71,43.71,43.62,43.65,11100.0,31.9664,31.9664,31.9006,31.9226,11100.0
2009-12-07 10:45:00,43.65,43.66,43.63,43.65,7100.0,31.9226,31.9299,31.9079,31.9226,7100.0
2009-12-07 10:50:00,43.66,43.73,43.66,43.68,7100.0,31.9299,31.9811,31.9299,31.9445,7100.0
2009-12-07 10:55:00,43.68,43.68,43.65,43.65,2900.0,31.9445,31.9445,31.9226,31.9226,2900.0
2009-12-07 11:00:00,43.66,43.66,43.59,43.6,3900.0,31.9299,31.9299,31.8787,31.886,3900.0
2009-12-07 11:05:00,43.58,43.66,43.58,43.65,7800.0,31.8714,31.9299,31.8714,31.9226,7800.0
2009-12-07 11:10:00,43.64,43.7,43.64,43.7,5800.0,31.9153,31.9591,31.9153,31.9591,5800.0
2009-12-07 11:15:00,43.69,43.71,43.68,43.69,6200.0,31.9518,31.9664,31.9445,31.9518,6200.0
2009-12-07 11:20:00,43.69,43.7,43.66,43.7,5600.0,31.9518,31.9591,31.9299,31.9591,5600.0
2009-12-07 11:25:00,43.7,43.73,43.68,43.73,6200.0,31.9591,31.9811,31.9445,31.9811,6200.0
2009-12-07 11:30:00,43.72,43.76,43.72,43.74,8700.0,31.9738,32.003,31.9738,31.9884,8700.0
2009-12-07 11:35:00,43.74,43.76,43.73,43.74,3900.0,31.9884,32.003,31.9811,31.9884,3900.0
2009-12-07 11:40:00,43.74,43.78,43.74,43.77,9600.0,31.9884,32.0176,31.9884,32.0103,9600.0
2009-12-07 11:45:00,43.76,43.79,43.75,43.75,7700.0,32.003,32.025,31.9957,31.9957,7700.0
2009-12-07 11:50:00,43.76,43.77,43.74,43.76,7400.0,32.003,32.0103,31.9884,32.003,7400.0
2009-12-07 11:55:00,43.76,43.77,43.75,43.77,5000.0,32.003,32.0103,31.9957,32.0103,5000.0
2009-12-07 12:00:00,43.77,43.78,43.76,43.78,13600.0,32.0103,32.0176,32.003,32.0176,13600.0
2009-12-07 12:05:00,43.78,43.79,43.77,43.78,14300.0,32.0176,32.025,32.0103,32.0176,14300.0
2009-12-07 12:10:00,43.79,43.8,43.77,43.79,7200.0,32.025,32.0323,32.0103,32.025,7200.0
2009-12-07 12:15:00,43.8,43.82,43.8,43.81,6100.0,32.0323,32.0469,32.0323,32.0396,6100.0
2009-12-07 12:20:00,43.81,43.83,43.81,43.82,5500.0,32.0396,32.0542,32.0396,32.0469,5500.0
2009-12-07 12:25:00,43.82,43.84,43.79,43.8,11500.0,32.0469,32.0615,32.025,32.0323,11500.0
2009-12-07 12:30:00,43.8,43.81,43.76,43.79,14700.0,32.0323,32.0396,32.003,32.025,14700.0
2009-12-07 12:35:00,43.8,43.86,43.79,43.84,19500.0,32.0323,32.0761,32.025,32.0615,19500.0
2009-12-07 12:40:00,43.84,43.88,43.83,43.87,12300.0,32.0615,32.0908,32.0542,32.0835,12300.0
2009-12-07 12:45:00,43.87,43.91,43.86,43.9,15500.0,32.0835,32.1127,32.0761,32.1054,15500.0
2009-12-07 12:50:00,43.9,43.91,43.87,43.88,8000.0,32.1054,32.1127,32.0835,32.0908,8000.0
2009-12-07 12:55:00,43.88,43.89,43.85,43.88,6200.0,32.0908,32.0981,32.0688,32.0908,6200.0
2009-12-07 13:00:00,43.89,43.91,43.85,43.88,12300.0,32.0981,32.1127,32.0688,32.0908,12300.0
2009-12-07 13:05:00,43.87,43.87,43.85,43.86,1600.0,32.0835,32.0835,32.0688,32.0761,1600.0
2009-12-07 13:10:00,43.87,43.9,43.86,43.89,8500.0,32.0835,32.1054,32.0761,32.0981,8500.0
2009-12-07 13:15:00,43.9,43.92,43.9,43.91,9000.0,32.1054,32.12,32.1054,32.1127,9000.0
2009-12-07 13:20:00,43.91,43.92,43.88,43.88,15400.0,32.1127,32.12,32.0908,32.0908,15400.0
2009-12-07 13:25:00,43.89,43.91,43.88,43.9,7000.0,32.0981,32.1127,32.0908,32.1054,7000.0
2009-12-07 13:30:00,43.9,43.94,43.88,43.92,19300.0,32.1054,32.1347,32.0908,32.12,19300.0
2009-12-07 13:35:00,43.92,43.94,43.92,43.92,6100.0,32.12,32.1347,32.12,32.12,6100.0
2009-12-07 13:40:00,43.92,43.94,43.92,43.93,4100.0,32.12,32.1347,32.12,32.1273,4100.0
2009-12-07 13:45:00,43.92,43.94,43.92,43.92,3200.0,32.12,32.1347,32.12,32.12,3200.0
2009-12-07 13:50:00,43.93,43.95,43.91,43.94,7200.0,32.1273,32.142,32.1127,32.1347,7200.0
2009-12-07 13:55:00,43.95,43.97,43.92,43.97,11400.0,32.142,32.1566,32.12,32.1566,11400.0
2009-12-07 14:00:00,43.95,43.95,43.9,43.91,18400.0,32.142,32.142,32.1054,32.1127,18400.0
2009-12-07 14:05:00,43.9,43.92,43.88,43.91,9100.0,32.1054,32.12,32.0908,32.1127,9100.0
2009-12-07 14:10:00,43.9,43.94,43.9,43.94,6000.0,32.1054,32.1347,32.1054,32.1347,6000.0
2009-12-07 14:15:00,43.94,43.95,43.92,43.92,11100.0,32.1347,32.142,32.12,32.12,11100.0
2009-12-07 14:20:00,43.93,43.95,43.92,43.94,10200.0,32.1273,32.142,32.12,32.1347,10200.0
2009-12-07 14:25:00,43.93,43.97,43.93,43.97,14400.0,32.1273,32.1566,32.1273,32.1566,14400.0
2009-12-07 14:30:00,43.96,43.96,43.86,43.86,21400.0,32.1493,32.1493,32.0761,32.0761,21400.0
2009-12-07 14:35:00,43.86,43.87,43.74,43.77,31300.0,32.0761,32.0835,31.9884,32.0103,31300.0
2009-12-07 14:40:00,43.77,43.77,43.68,43.69,21200.0,32.0103,32.0103,31.9445,31.9518,21200.0
2009-12-07 14:45:00,43.69,43.69,43.63,43.65,21300.0,31.9518,31.9518,31.9079,31.9226,21300.0
2009-12-07 14:50:00,43.65,43.65,43.6,43.61,16300.0,31.9226,31.9226,31.886,31.8933,16300.0
2009-12-07 14:55:00,43.61,43.67,43.61,43.67,15400.0,31.8933,31.9372,31.8933,31.9372,15400.0
2009-12-07 15:00:00,43.66,43.67,43.59,43.63,23000.0,31.9299,31.9372,31.8787,31.9079,23000.0
2009-12-07 15:05:00,43.64,43.7,43.63,43.7,12300.0,31.9153,31.9591,31.9079,31.9591,12300.0
2009-12-07 15:10:00,43.71,43.74,43.7,43.71,7400.0,31.9664,31.9884,31.9591,31.9664,7400.0
2009-12-07 15:15:00,43.71,43.73,43.7,43.7,9000.0,31.9664,31.9811,31.9591,31.9591,9000.0
2009-12-07 15:20:00,43.7,43.73,43.69,43.71,12500.0,31.9591,31.9811,31.9518,31.9664,12500.0
2009-12-07 15:25:00,43.71,43.74,43.69,43.74,22300.0,31.9664,31.9884,31.9518,31.9884,22300.0
2009-12-07 15:30:00,43.73,43.81,43.73,43.77,31100.0,31.9811,32.0396,31.9811,32.0103,31100.0
2009-12-07 15:35:00,43.76,43.78,43.72,43.73,11600.0,32.003,32.0176,31.9738,31.9811,11600.0
2009-12-07 15:40:00,43.73,43.74,43.67,43.73,36300.0,31.9811,31.9884,31.9372,31.9811,36300.0
2009-12-07 15:45:00,43.74,43.74,43.64,43.65,44200.0,31.9884,31.9884,31.9153,31.9226,44200.0
2009-12-07 15:50:00,43.65,43.66,43.62,43.62,82000.0,31.9226,31.9299,31.9006,31.9006,82000.0
2009-12-07 15:55:00,43.62,43.65,43.62,43.64,127700.0,31.9006,31.9226,31.9006,31.9153,127700.0
2009-12-08 09:30:00,43.66,43.66,43.41,43.41,32400.0,31.9299,31.9299,31.747,31.747,32400.0
2009-12-08 09:35:00,43.41,43.44,43.25,43.34,23000.0,31.747,31.769,31.63,31.6959,23000.0
2009-12-08 09:40:00,43.33,43.42,43.29,43.33,22600.0,31.6885,31.7544,31.6593,31.6885,22600.0
2009-12-08 09:45:00,43.31,43.32,43.25,43.25,10900.0,31.6739,31.6812,31.63,31.63,10900.0
2009-12-08 09:50:00,43.27,43.37,43.22,43.36,17500.0,31.6447,31.7178,31.6081,31.7105,17500.0
2009-12-08 09:55:00,43.35,43.4,43.32,43.36,18400.0,31.7032,31.7397,31.6812,31.7105,18400.0
2009-12-08 10:00:00,43.34,43.45,43.34,43.45,14300.0,31.6959,31.7763,31.6959,31.7763,14300.0
2009-12-08 10:05:00,43.45,43.55,43.45,43.52,12800.0,31.7763,31.8494,31.7763,31.8275,12800.0
2009-12-08 10:10:00,43.52,43.57,43.49,43.56,14000.0,31.8275,31.8641,31.8056,31.8567,14000.0
2009-12-08 10:15:00,43.56,43.66,43.55,43.65,11200.0,31.8567,31.9299,31.8494,31.9226,11200.0
2009-12-08 10:20:00,43.65,43.7,43.54,43.54,20700.0,31.9226,31.9591,31.8421,31.8421,20700.0
2009-12-08 10:25:00,43.56,43.62,43.53,43.59,10600.0,31.8567,31.9006,31.8348,31.8787,10600.0
2009-12-08 10:30:00,43.59,43.65,43.58,43.61,8200.0,31.8787,31.9226,31.8714,31.8933,8200.0
2009-12-08 10:35:00,43.61,43.7,43.6,43.7,9100.0,31.8933,31.9591,31.886,31.9591,9100.0
2009-12-08 10:40:00,43.7,43.76,43.68,43.73,18000.0,31.9591,32.003,31.9445,31.9811,18000.0
2009-12-08 10:45:00,43.73,43.73,43.6,43.63,19400.0,31.9811,31.9811,31.886,31.9079,19400.0
2009-12-08 10:50:00,43.64,43.64,43.58,43.58,23400.0,31.9153,31.9153,31.8714,31.8714,23400.0
2009-12-08 10:55:00,43.59,43.6,43.51,43.59,21700.0,31.8787,31.886,31.8202,31.8787,21700.0
2009-12-08 11:00:00,43.59,43.68,43.59,43.65,12000.0,31.8787,31.9445,31.8787,31.9226,12000.0
2009-12-08 11:05:00,43.66,43.77,43.66,43.77,23700.0,31.9299,32.0103,31.9299,32.0103,23700.0
2009-12-08 11:10:00,43.76,43.77,43.71,43.73,9200.0,32.003,32.0103,31.9664,31.9811,9200.0
2009-12-08 11:15:00,43.73,43.78,43.7,43.7,5800.0,31.9811,32.0176,31.9591,31.9591,5800.0
2009-12-08 11:20:00,43.71,43.71,43.68,43.68,5400.0,31.9664,31.9664,31.9445,31.9445,5400.0
2009-12-08 11:25:00,43.69,43.71,43.61,43.66,11800.0,31.9518,31.9664,31.8933,31.9299,11800.0
2009-12-08 11:30:00,43.65,43.66,43.63,43.65,5300.0,31.9226,31.9299,31.9079,31.9226,5300.0
2009-12-08 11:35:00,43.67,43.67,43.63,43.66,5500.0,31.9372,31.9372,31.9079,31.9299,5500.0
2009-12-08 11:40:00,43.66,43.72,43.65,43.68,4400.0,31.9299,31.9738,31.9226,31.9445,4400.0
2009-12-08 11:45:00,43.67,43.67,43.65,43.65,3600.0,31.9372,31.9372,31.9226,31.9226,3600.0
2009-12-08 11:50:00,43.65,43.66,43.63,43.65,7800.0,31.9226,31.9299,31.9079,31.9226,7800.0
2009-12-08 11:55:00,43.65,43.65,43.58,43.62,8600.0,31.9226,31.9226,31.8714,31.9006,8600.0
2009-12-08 12:00:00,43.62,43.62,43.59,43.6,6000.0,31.9006,31.9006,31.8787,31.886,6000.0
2009-12-08 12:05:00,43.59,43.65,43.56,43.65,18200.0,31.8787,31.9226,31.8567,31.9226,18200.0
2009-12-08 12:10:00,43.66,43.68,43.64,43.66,12900.0,31.9299,31.9445,31.9153,31.9299,12900.0
2009-12-08 12:15:00,43.65,43.65,43.63,43.64,4700.0,31.9226,31.9226,31.9079,31.9153,4700.0
2009-12-08 12:20:00,43.64,43.69,43.64,43.69,4700.0,31.9153,31.9518,31.9153,31.9518,4700.0
2009-12-08 12:25:00,43.7,43.7,43.6,43.63,9200.0,31.9591,31.9591,31.886,31.9079,9200.0
2009-12-08 12:30:00,43.64,43.67,43.56,43.57,16500.0,31.9153,31.9372,31.8567,31.8641,16500.0
2009-12-08 12:35:00,43.56,43.56,43.52,43.53,14300.0,31.8567,31.8567,31.8275,31.8348,14300.0
2009-12-08 12:40:00,43.53,43.53,43.47,43.49,16200.0,31.8348,31.8348,31.7909,31.8056,16200.0
2009-12-08 12:45:00,43.5,43.56,43.5,43.55,9300.0,31.8129,31.8567,31.8129,31.8494,9300.0
2009-12-08 12:50:00,43.54,43.57,43.53,43.55,10500.0,31.8421,31.8641,31.8348,31.8494,10500.0
2009-12-08 12:55:00,43.55,43.67,43.55,43.65,15200.0,31.8494,31.9372,31.8494,31.9226,15200.0
2009-12-08 13:00:00,43.64,43.68,43.63,43.67,5200.0,31.9153,31.9445,31.9079,31.9372,5200.0
2009-12-08 13:05:00,43.66,43.67,43.66,43.67,2400.0,31.9299,31.9372,31.9299,31.9372,2400.0
2009-12-08 13:10:00,43.67,43.67,43.56,43.57,10100.0,31.9372,31.9372,31.8567,31.8641,10100.0
2009-12-08 13:15:00,43.58,43.59,43.55,43.58,6300.0,31.8714,31.8787,31.8494,31.8714,6300.0
2009-12-08 13:20:00,43.58,43.58,43.47,43.48,8100.0,31.8714,31.8714,31.7909,31.7982,8100.0
2009-12-08 13:25:00,43.47,43.51,43.45,43.5,6300.0,31.7909,31.8202,31.7763,31.8129,6300.0
2009-12-08 13:30:00,43.5,43.53,43.49,43.52,6200.0,31.8129,31.8348,31.8056,31.8275,6200.0
2009-12-08 13:35:00,43.52,43.55,43.52,43.54,2900.0,31.8275,31.8494,31.8275,31.8421,2900.0
2009-12-08 13:40:00,43.53,43.55,43.49,43.49,8200.0,31.8348,31.8494,31.8056,31.8056,8200.0
2009-12-08 13:45:00,43.48,43.54,43.48,43.54,7000.0,31.7982,31.8421,31.7982,31.8421,7000.0
2009-12-08 13:50:00,43.54,43.54,43.51,43.53,7700.0,31.8421,31.8421,31.8202,31.8348,7700.0
2009-12-08 13:55:00,43.52,43.54,43.5,43.53,9500.0,31.8275,31.8421,31.8129,31.8348,9500.0
2009-12-08 14:00:00,43.53,43.53,43.45,43.48,14500.0,31.8348,31.8348,31.7763,31.7982,14500.0
2009-12-08 14:05:00,43.49,43.54,43.49,43.54,9300.0,31.8056,31.8421,31.8056,31.8421,9300.0
2009-12-08 14:10:00,43.54,43.54,43.48,43.54,9600.0,31.8421,31.8421,31.7982,31.8421,9600.0
2009-12-08 14:15:00,43.53,43.54,43.48,43.49,11100.0,31.8348,31.8421,31.7982,31.8056,11100.0
2009-12-08 14:20:00,43.5,43.5,43.4,43.44,23700.0,31.8129,31.8129,31.7397,31.769,23700.0
2009-12-08 14:25:00,43.44,43.45,43.4,43.42,16700.0,31.769,31.7763,31.7397,31.7544,16700.0
2009-12-08 14:30:00,43.43,43.5,43.43,43.47,8600.0,31.7617,31.8129,31.7617,31.7909,8600.0
2009-12-08 14:35:00,43.47,43.49,43.44,43.45,33200.0,31.7909,31.8056,31.769,31.7763,33200.0
2009-12-08 14:40:00,43.46,43.5,43.42,43.44,12100.0,31.7836,31.8129,31.7544,31.769,12100.0
2009-12-08 14:45:00,43.45,43.5,43.44,43.49,12600.0,31.7763,31.8129,31.769,31.8056,12600.0
2009-12-08 14:50:00,43.48,43.48,43.43,43.48,26500.0,31.7982,31.7982,31.7617,31.7982,26500.0
2009-12-08 14:55:00,43.48,43.51,43.45,43.48,24800.0,31.7982,31.8202,31.7763,31.7982,24800.0
2009-12-08 15:00:00,43.48,43.5,43.45,43.49,25600.0,31.7982,31.8129,31.7763,31.8056,25600.0
2009-12-08 15:05:00,43.5,43.53,43.49,43.53,13700.0,31.8129,31.8348,31.8056,31.8348,13700.0
2009-12-08 15:10:00,43.53,43.57,43.51,43.54,18600.0,31.8348,31.8641,31.8202,31.8421,18600.0
2009-12-08 15:15:00,43.54,43.56,43.5,43.52,21700.0,31.8421,31.8567,31.8129,31.8275,21700.0
2009-12-08 15:20:00,43.53,43.56,43.52,43.54,29000.0,31.8348,31.8567,31.8275,31.8421,29000.0
2009-12-08 15:25:00,43.54,43.59,43.53,43.59,13600.0,31.8421,31.8787,31.8348,31.8787,13600.0
2009-12-08 15:30:00,43.58,43.64,43.58,43.58,25300.0,31.8714,31.9153,31.8714,31.8714,25300.0
2009-12-08 15:35:00,43.59,43.6,43.51,43.51,28100.0,31.8787,31.886,31.8202,31.8202,28100.0
2009-12-08 15:40:00,43.52,43.63,43.51,43.63,25600.0,31.8275,31.9079,31.8202,31.9079,25600.0
2009-12-08 15:45:00,43.63,43.63,43.59,43.62,26600.0,31.9079,31.9079,31.8787,31.9006,26600.0
2009-12-08 15:50:00,43.61,43.61,43.5,43.54,42500.0,31.8933,31.8933,31.8129,31.8421,42500.0
2009-12-08 15:55:00,43.54,43.62,43.53,43.56,94700.0,31.8421,31.9006,31.8348,31.8567,94700.0
2009-12-09 09:30:00,43.6,43.76,43.5,43.75,36300.0,31.886,32.003,31.8129,31.9957,36300.0
2009-12-09 09:35:00,43.75,43.8,43.74,43.78,31200.0,31.9957,32.0323,31.9884,32.0176,31200.0
2009-12-09 09:40:00,43.8,43.85,43.63,43.65,56800.0,32.0323,32.0688,31.9079,31.9226,56800.0
2009-12-09 09:45:00,43.66,43.73,43.64,43.66,63200.0,31.9299,31.9811,31.9153,31.9299,63200.0
2009-12-09 09:50:00,43.67,43.75,43.67,43.71,29500.0,31.9372,31.9957,31.9372,31.9664,29500.0
2009-12-09 09:55:00,43.71,43.81,43.71,43.8,45400.0,31.9664,32.0396,31.9664,32.0323,45400.0
2009-12-09 10:00:00,43.8,43.81,43.76,43.77,30300.0,32.0323,32.0396,32.003,32.0103,30300.0
2009-12-09 10:05:00,43.77,43.81,43.77,43.8,40100.0,32.0103,32.0396,32.0103,32.0323,40100.0
2009-12-09 10:10:00,43.8,43.81,43.77,43.78,15400.0,32.0323,32.0396,32.0103,32.0176,15400.0
2009-12-09 10:15:00,43.78,43.81,43.73,43.73,23800.0,32.0176,32.0396,31.9811,31.9811,23800.0
2009-12-09 10:20:00,43.74,43.77,43.74,43.76,11300.0,31.9884,32.0103,31.9884,32.003,11300.0
2009-12-09 10:25:00,43.77,43.77,43.76,43.76,8800.0,32.0103,32.0103,32.003,32.003,8800.0
2009-12-09 10:30:00,43.76,43.81,43.69,43.69,61400.0,32.003,32.0396,31.9518,31.9518,61400.0
2009-12-09 10:35:00,43.68,43.69,43.65,43.65,31900.0,31.9445,31.9518,31.9226,31.9226,31900.0
2009-12-09 10:40:00,43.67,43.69,43.65,43.68,55100.0,31.9372,31.9518,31.9226,31.9445,55100.0
2009-12-09 10:45:00,43.68,43.73,43.66,43.71,51100.0,31.9445,31.9811,31.9299,31.9664,51100.0
2009-12-09 10:50:00,43.72,43.77,43.7,43.71,59000.0,31.9738,32.0103,31.9591,31.9664,59000.0
2009-12-09 10:55:00,43.72,43.73,43.71,43.71,13200.0,31.9738,31.9811,31.9664,31.9664,13200.0
2009-12-09 11:00:00,43.71,43.72,43.7,43.7,23200.0,31.9664,31.9738,31.9591,31.9591,23200.0
2009-12-09 11:05:00,43.7,43.73,43.7,43.7,20300.0,31.9591,31.9811,31.9591,31.9591,20300.0
2009-12-09 11:10:00,43.7,43.72,43.7,43.71,16800.0,31.9591,31.9738,31.9591,31.9664,16800.0
2009-12-09 11:15:00,43.71,43.72,43.7,43.7,20900.0,31.9664,31.9738,31.9591,31.9591,20900.0
2009-12-09 11:20:00,43.7,43.74,43.7,43.72,23500.0,31.9591,31.9884,31.9591,31.9738,23500.0
2009-12-09 11:25:00,43.72,43.73,43.71,43.72,8000.0,31.9738,31.9811,31.9664,31.9738,8000.0
2009-12-09 11:30:00,43.72,43.74,43.7,43.71,18700.0,31.9738,31.9884,31.9591,31.9664,18700.0
2009-12-09 11:35:00,43.7,43.71,43.67,43.68,13600.0,31.9591,31.9664,31.9372,31.9445,13600.0
2009-12-09 11:40:00,43.68,43.7,43.66,43.69,8800.0,31.9445,31.9591,31.9299,31.9518,8800.0
2009-12-09 11:45:00,43.69,43.71,43.68,43.7,4200.0,31.9518,31.9664,31.9445,31.9591,4200.0
2009-12-09 11:50:00,43.71,43.74,43.71,43.73,13100.0,31.9664,31.9884,31.9664,31.9811,13100.0
2009-12-09 11:55:00,43.73,43.74,43.72,43.72,7200.0,31.9811,31.9884,31.9738,31.9738,7200.0
2009-12-09 12:00:00,43.73,43.74,43.72,43.73,16000.0,31.9811,31.9884,31.9738,31.9811,16000.0
2009-12-09 12:05:00,43.74,43.78,43.73,43.77,17700.0,31.9884,32.0176,31.9811,32.0103,17700.0
2009-12-09 12:10:00,43.78,43.79,43.76,43.76,18500.0,32.0176,32.025,32.003,32.003,18500.0
2009-12-09 12:15:00,43.75,43.75,43.7,43.71,7700.0,31.9957,31.9957,31.9591,31.9664,7700.0
2009-12-09 12:20:00,43.72,43.72,43.69,43.7,14000.0,31.9738,31.9738,31.9518,31.9591,14000.0
2009-12-09 12:25:00,43.71,43.77,43.7,43.76,31300.0,31.9664,32.0103,31.9591,32.003,31300.0
2009-12-09 12:30:00,43.76,43.79,43.75,43.79,11500.0,32.003,32.025,31.9957,32.025,11500.0
2009-12-09 12:35:00,43.78,43.79,43.77,43.77,13300.0,32.0176,32.025,32.0103,32.0103,13300.0
2009-12-09 12:40:00,43.78,43.79,43.77,43.78,21900.0,32.0176,32.025,32.0103,32.0176,21900.0
2009-12-09 12:45:00,43.78,43.79,43.75,43.76,16500.0,32.0176,32.025,31.9957,32.003,16500.0
2009-12-09 12:50:00,43.76,43.76,43.75,43.75,12300.0,32.003,32.003,31.9957,31.9957,12300.0
2009-12-09 12:55:00,43.75,43.79,43.75,43.78,25900.0,31.9957,32.025,31.9957,32.0176,25900.0
2009-12-09 13:00:00,43.78,43.81,43.7,43.73,81400.0,32.0176,32.0396,31.9591,31.9811,81400.0
2009-12-09 13:05:00,43.73,43.74,43.68,43.7,36800.0,31.9811,31.9884,31.9445,31.9591,36800.0
2009-12-09 13:10:00,43.7,43.74,43.69,43.72,29400.0,31.9591,31.9884,31.9518,31.9738,29400.0
2009-12-09 13:15:00,43.72,43.73,43.7,43.71,8500.0,31.9738,31.9811,31.9591,31.9664,8500.0
2009-12-09 13:20:00,43.71,43.74,43.7,43.71,22200.0,31.9664,31.9884,31.9591,31.9664,22200.0
2009-12-09 13:25:00,43.71,43.75,43.71,43.74,32200.0,31.9664,31.9957,31.9664,31.9884,32200.0
2009-12-09 13:30:00,43.74,43.78,43.73,43.77,31200.0,31.9884,32.0176,31.9811,32.0103,31200.0
2009-12-09 13:35:00,43.76,43.76,43.74,43.75,17900.0,32.003,32.003,31.9884,31.9957,17900.0
2009-12-09 13:40:00,43.76,43.78,43.7,43.72,24800.0,32.003,32.0176,31.9591,31.9738,24800.0
2009-12-09 13:45:00,43.72,43.79,43.72,43.77,16900.0,31.9738,32.025,31.9738,32.0103,16900.0
2009-12-09 13:50:00,43.78,43.87,43.78,43.87,19700.0,32.0176,32.0835,32.0176,32.0835,19700.0
2009-12-09 13:55:00,43.87,43.89,43.83,43.85,21900.0,32.0835,32.0981,32.0542,32.0688,21900.0
2009-12-09 14:00:00,43.86,43.95,43.84,43.95,25500.0,32.0761,32.142,32.0615,32.142,25500.0
2009-12-09 14:05:00,43.95,43.97,43.92,43.97,28200.0,32.142,32.1566,32.12,32.1566,28200.0
2009-12-09 14:10:00,43.96,43.97,43.94,43.94,9800.0,32.1493,32.1566,32.1347,32.1347,9800.0
2009-12-09 14:15:00,43.94,43.98,43.94,43.97,20100.0,32.1347,32.1639,32.1347,32.1566,20100.0
2009-12-09 14:20:00,43.97,43.98,43.91,43.91,19800.0,32.1566,32.1639,32.1127,32.1127,19800.0
2009-12-09 14:25:00,43.91,43.93,43.88,43.89,18900.0,32.1127,32.1273,32.0908,32.0981,18900.0
2009-12-09 14:30:00,43.89,43.95,43.89,43.93,11700.0,32.0981,32.142,32.0981,32.1273,11700.0
2009-12-09 14:35:00,43.93,43.99,43.93,43.99,37200.0,32.1273,32.1712,32.1273,32.1712,37200.0
2009-12-09 14:40:00,44.0,44.03,43.99,44.03,24500.0,32.1785,32.2005,32.1712,32.2005,24500.0
2009-12-09 14:45:00,44.04,44.07,44.02,44.03,36800.0,32.2078,32.2297,32.1932,32.2005,36800.0
2009-12-09 14:50:00,44.03,44.08,44.01,44.01,44100.0,32.2005,32.237,32.1858,32.1858,44100.0
2009-12-09 14:55:00,44.01,44.04,43.98,43.99,43200.0,32.1858,32.2078,32.1639,32.1712,43200.0
2009-12-09 15:00:00,43.99,44.0,43.95,43.97,39200.0,32.1712,32.1785,32.142,32.1566,39200.0
2009-12-09 15:05:00,43.98,44.01,43.96,43.97,63300.0,32.1639,32.1858,32.1493,32.1566,63300.0
2009-12-09 15:10:00,43.97,44.02,43.96,44.0,110600.0,32.1566,32.1932,32.1493,32.1785,110600.0
2009-12-09 15:15:00,44.0,44.01,43.94,43.95,48500.0,32.1785,32.1858,32.1347,32.142,48500.0
2009-12-09 15:20:00,43.95,44.05,43.95,44.01,39600.0,32.142,32.2151,32.142,32.1858,39600.0
2009-12-09 15:25:00,44.02,44.03,44.0,44.0,90300.0,32.1932,32.2005,32.1785,32.1785,90300.0
2009-12-09 15:30:00,44.01,44.01,44.0,44.01,59300.0,32.1858,32.1858,32.1785,32.1858,59300.0
2009-12-09 15:35:00,44.0,44.01,43.96,43.96,77400.0,32.1785,32.1858,32.1493,32.1493,77400.0
2009-12-09 15:40:00,43.97,44.0,43.96,43.99,78400.0,32.1566,32.1785,32.1493,32.1712,78400.0
2009-12-09 15:45:00,44.0,44.02,43.97,44.01,103200.0,32.1785,32.1932,32.1566,32.1858,103200.0
2009-12-09 15:50:00,44.01,44.03,43.95,44.03,110000.0,32.1858,32.2005,32.142,32.2005,110000.0
2009-12-09 15:55:00,44.03,44.06,43.95,43.98,384400.0,32.2005,32.2224,32.142,32.1639,384400.0
2009-12-10 09:30:00,44.18,44.33,44.18,44.3,33100.0,32.3102,32.4199,32.3102,32.3979,33100.0
2009-12-10 09:35:00,44.3,44.52,44.29,44.48,29000.0,32.3979,32.5588,32.3906,32.5296,29000.0
2009-12-10 09:40:00,44.48,44.54,44.33,44.36,23200.0,32.5296,32.5734,32.4199,32.4418,23200.0
2009-12-10 09:45:00,44.36,44.41,44.34,44.4,36700.0,32.4418,32.4784,32.4272,32.4711,36700.0
2009-12-10 09:50:00,44.4,44.4,44.27,44.29,29000.0,32.4711,32.4711,32.376,32.3906,29000.0
2009-12-10 09:55:00,44.28,44.3,44.19,44.19,41600.0,32.3833,32.3979,32.3175,32.3175,41600.0
2009-12-10 10:00:00,44.19,44.21,44.12,44.13,33200.0,32.3175,32.3321,32.2663,32.2736,33200.0
2009-12-10 10:05:00,44.12,44.17,44.06,44.06,32200.0,32.2663,32.3029,32.2224,32.2224,32200.0
2009-12-10 10:10:00,44.06,44.08,43.95,43.95,24700.0,32.2224,32.237,32.142,32.142,24700.0
2009-12-10 10:15:00,43.96,44.01,43.93,44.01,69800.0,32.1493,32.1858,32.1273,32.1858,69800.0
2009-12-10 10:20:00,44.01,44.07,43.95,44.07,22200.0,32.1858,32.2297,32.142,32.2297,22200.0
2009-12-10 10:25:00,44.05,44.16,44.02,44.13,13700.0,32.2151,32.2955,32.1932,32.2736,13700.0
2009-12-10 10:30:00,44.12,44.19,44.11,44.13,27800.0,32.2663,32.3175,32.259,32.2736,27800.0
2009-12-10 10:35:00,44.13,44.22,44.06,44.22,26700.0,32.2736,32.3394,32.2224,32.3394,26700.0
2009-12-10 10:40:00,44.22,44.22,44.13,44.14,28500.0,32.3394,32.3394,32.2736,32.2809,28500.0
2009-12-10 10:45:00,44.14,44.23,44.12,44.23,8600.0,32.2809,32.3467,32.2663,32.3467,8600.0
2009-12-10 10:50:00,44.23,44.26,44.16,44.19,30500.0,32.3467,32.3687,32.2955,32.3175,30500.0
2009-12-10 10:55:00,44.18,44.21,44.16,44.16,14200.0,32.3102,32.3321,32.2955,32.2955,14200.0
2009-12-10 11:00:00,44.16,44.21,44.13,44.19,30800.0,32.2955,32.3321,32.2736,32.3175,30800.0
2009-12-10 11:05:00,44.19,44.19,44.13,44.15,9400.0,32.3175,32.3175,32.2736,32.2882,9400.0
2009-12-10 11:10:00,44.16,44.2,44.13,44.2,22900.0,32.2955,32.3248,32.2736,32.3248,22900.0
2009-12-10 11:15:00,44.19,44.26,44.19,44.19,27600.0,32.3175,32.3687,32.3175,32.3175,27600.0
2009-12-10 11:20:00,44.19,44.19,44.11,44.16,17100.0,32.3175,32.3175,32.259,32.2955,17100.0
2009-12-10 11:25:00,44.16,44.18,44.12,44.17,14900.0,32.2955,32.3102,32.2663,32.3029,14900.0
2009-12-10 11:30:00,44.18,44.2,44.15,44.18,16800.0,32.3102,32.3248,32.2882,32.3102,16800.0
2009-12-10 11:35:00,44.17,44.17,44.12,44.16,23300.0,32.3029,32.3029,32.2663,32.2955,23300.0
2009-12-10 11:40:00,44.16,44.19,44.15,44.18,17200.0,32.2955,32.3175,32.2882,32.3102,17200.0
2009-12-10 11:45:00,44.18,44.19,44.17,44.19,11500.0,32.3102,32.3175,32.3029,32.3175,11500.0
2009-12-10 11:50:00,44.19,44.2,44.19,44.19,7100.0,32.3175,32.3248,32.3175,32.3175,7100.0
2009-12-10 11:55:00,44.19,44.19,44.14,44.15,16400.0,32.3175,32.3175,32.2809,32.2882,16400.0
2009-12-10 12:00:00,44.15,44.2,44.15,44.19,9800.0,32.2882,32.3248,32.2882,32.3175,9800.0
2009-12-10 12:05:00,44.2,44.2,44.13,44.14,27700.0,32.3248,32.3248,32.2736,32.2809,27700.0
2009-12-10 12:10:00,44.14,44.17,44.13,44.17,7400.0,32.2809,32.3029,32.2736,32.3029,7400.0
2009-12-10 12:15:00,44.16,44.2,44.16,44.2,18400.0,32.2955,32.3248,32.2955,32.3248,18400.0
2009-12-10 12:20:00,44.2,44.21,44.19,44.2,14700.0,32.3248,32.3321,32.3175,32.3248,14700.0
2009-12-10 12:25:00,44.2,44.22,44.19,44.2,26500.0,32.3248,32.3394,32.3175,32.3248,26500.0
2009-12-10 12:30:00,44.2,44.22,44.19,44.2,23200.0,32.3248,32.3394,32.3175,32.3248,23200.0
2009-12-10 12:35:00,44.21,44.21,44.19,44.21,24600.0,32.3321,32.3321,32.3175,32.3321,24600.0
2009-12-10 12:40:00,44.2,44.25,44.2,44.24,15300.0,32.3248,32.3614,32.3248,32.354,15300.0
2009-12-10 12:45:00,44.25,44.3,44.24,44.3,15700.0,32.3614,32.3979,32.354,32.3979,15700.0
2009-12-10 12:50:00,44.29,44.31,44.29,44.3,13500.0,32.3906,32.4052,32.3906,32.3979,13500.0
2009-12-10 12:55:00,44.3,44.38,44.29,44.38,25900.0,32.3979,32.4564,32.3906,32.4564,25900.0
2009-12-10 13:00:00,44.38,44.39,44.3,44.34,49600.0,32.4564,32.4637,32.3979,32.4272,49600.0
2009-12-10 13:05:00,44.34,44.38,44.31,44.33,30500.0,32.4272,32.4564,32.4052,32.4199,30500.0
2009-12-10 13:10:00,44.33,44.37,44.31,44.37,15800.0,32.4199,32.4491,32.4052,32.4491,15800.0
2009-12-10 13:15:00,44.38,44.41,44.37,44.4,24300.0,32.4564,32.4784,32.4491,32.4711,24300.0
2009-12-10 13:20:00,44.4,44.43,44.38,44.38,19800.0,32.4711,32.493,32.4564,32.4564,19800.0
2009-12-10 13:25:00,44.39,44.44,44.38,44.43,10100.0,32.4637,32.5003,32.4564,32.493,10100.0
2009-12-10 13:30:00,44.43,44.46,44.4,44.46,16800.0,32.493,32.5149,32.4711,32.5149,16800.0
2009-12-10 13:35:00,44.46,44.48,44.43,44.48,19600.0,32.5149,32.5296,32.493,32.5296,19600.0
2009-12-10 13:40:00,44.48,44.49,44.42,44.45,27600.0,32.5296,32.5369,32.4857,32.5076,27600.0
2009-12-10 13:45:00,44.44,44.45,44.38,44.44,18200.0,32.5003,32.5076,32.4564,32.5003,18200.0
2009-12-10 13:50:00,44.44,44.44,44.4,44.41,20100.0,32.5003,32.5003,32.4711,32.4784,20100.0
2009-12-10 13:55:00,44.42,44.45,44.41,44.44,16400.0,32.4857,32.5076,32.4784,32.5003,16400.0
2009-12-10 14:00:00,44.44,44.44,44.36,44.4,22500.0,32.5003,32.5003,32.4418,32.4711,22500.0
2009-12-10 14:05:00,44.41,44.41,44.38,44.4,12800.0,32.4784,32.4784,32.4564,32.4711,12800.0
2009-12-10 14:10:00,44.41,44.43,44.38,44.41,19200.0,32.4784,32.493,32.4564,32.4784,19200.0
2009-12-10 14:15:00,44.43,44.5,44.42,44.5,19500.0,32.493,32.5442,32.4857,32.5442,19500.0
2009-12-10 14:20:00,44.49,44.51,44.49,44.51,9900.0,32.5369,32.5515,32.5369,32.5515,9900.0
2009-12-10 14:25:00,44.51,44.51,44.49,44.5,23800.0,32.5515,32.5515,32.5369,32.5442,23800.0
2009-12-10 14:30:00,44.5,44.52,44.48,44.49,14600.0,32.5442,32.5588,32.5296,32.5369,14600.0
2009-12-10 14:35:00,44.49,44.5,44.44,44.44,9700.0,32.5369,32.5442,32.5003,32.5003,9700.0
2009-12-10 14:40:00,44.44,44.44,44.38,44.38,33700.0,32.5003,32.5003,32.4564,32.4564,33700.0
2009-12-10 14:45:00,44.38,44.4,44.35,44.35,16400.0,32.4564,32.4711,32.4345,32.4345,16400.0
2009-12-10 14:50:00,44.35,44.37,44.32,44.32,28600.0,32.4345,32.4491,32.4126,32.4126,28600.0
2009-12-10 14:55:00,44.32,44.33,44.27,44.28,23300.0,32.4126,32.4199,32.376,32.3833,23300.0
2009-12-10 15:00:00,44.29,44.3,44.23,44.23,33800.0,32.3906,32.3979,32.3467,32.3467,33800.0
2009-12-10 15:05:00,44.24,44.27,44.22,44.22,27500.0,32.354,32.376,32.3394,32.3394,27500.0
2009-12-10 15:10:00,44.23,44.25,44.22,44.22,18900.0,32.3467,32.3614,32.3394,32.3394,18900.0
2009-12-10 15:15:00,44.23,44.23,44.21,44.21,12000.0,32.3467,32.3467,32.3321,32.3321,12000.0
2009-12-10 15:20:00,44.21,44.21,44.17,44.19,31700.0,32.3321,32.3321,32.3029,32.3175,31700.0
2009-12-10 15:25:00,44.2,44.24,44.18,44.23,36300.0,32.3248,32.354,32.3102,32.3467,36300.0
2009-12-10 15:30:00,44.24,44.26,44.2,44.2,38200.0,32.354,32.3687,32.3248,32.3248,38200.0
2009-12-10 15:35:00,44.19,44.25,44.18,44.24,33500.0,32.3175,32.3614,32.3102,32.354,33500.0
2009-12-10 15:40:00,44.25,44.26,44.2,44.2,56900.0,32.3614,32.3687,32.3248,32.3248,56900.0
2009-12-10 15:45:00,44.21,44.27,44.19,44.27,37200.0,32.3321,32.376,32.3175,32.376,37200.0
2009-12-10 15:50:00,44.27,44.28,44.21,44.26,80900.0,32.376,32.3833,32.3321,32.3687,80900.0
2009-12-10 15:55:00,44.27,44.32,44.24,44.3,83600.0,32.376,32.4126,32.354,32.3979,83600.0
2009-12-11 09:30:00,44.42,44.63,44.15,44.53,54600.0,32.4857,32.6393,32.2882,32.5661,54600.0
2009-12-11 09:35:00,44.53,44.53,44.38,44.4,23500.0,32.5661,32.5661,32.4564,32.4711,23500.0
2009-12-11 09:40:00,44.41,44.41,44.21,44.22,28900.0,32.4784,32.4784,32.3321,32.3394,28900.0
2009-12-11 09:45:00,44.24,44.26,44.21,44.25,22400.0,32.354,32.3687,32.3321,32.3614,22400.0
2009-12-11 09:50:00,44.25,44.35,44.22,44.3,32100.0,32.3614,32.4345,32.3394,32.3979,32100.0
2009-12-11 09:55:00,44.32,44.39,44.24,44.35,31200.0,32.4126,32.4637,32.354,32.4345,31200.0
2009-12-11 10:00:00,44.33,44.44,44.33,44.41,20800.0,32.4199,32.5003,32.4199,32.4784,20800.0
2009-12-11 10:05:00,44.43,44.45,44.38,44.45,15500.0,32.493,32.5076,32.4564,32.5076,15500.0
2009-12-11 10:10:00,44.46,44.54,44.46,44.54,12600.0,32.5149,32.5734,32.5149,32.5734,12600.0
2009-12-11 10:15:00,44.54,44.58,44.52,44.57,18800.0,32.5734,32.6027,32.5588,32.5954,18800.0
2009-12-11 10:20:00,44.58,44.58,44.52,44.57,22600.0,32.6027,32.6027,32.5588,32.5954,22600.0
2009-12-11 10:25:00,44.59,44.64,44.58,44.59,16700.0,32.61,32.6466,32.6027,32.61,16700.0
2009-12-11 10:30:00,44.6,44.64,44.59,44.64,23900.0,32.6173,32.6466,32.61,32.6466,23900.0
2009-12-11 10:35:00,44.64,44.71,44.64,44.7,19200.0,32.6466,32.6978,32.6466,32.6905,19200.0
2009-12-11 10:40:00,44.69,44.74,44.69,44.7,12300.0,32.6831,32.7197,32.6831,32.6905,12300.0
2009-12-11 10:45:00,44.7,44.72,44.68,44.69,14000.0,32.6905,32.7051,32.6758,32.6831,14000.0
2009-12-11 10:50:00,44.69,44.71,44.66,44.67,35300.0,32.6831,32.6978,32.6612,32.6685,35300.0
2009-12-11 10:55:00,44.67,44.71,44.66,44.7,15800.0,32.6685,32.6978,32.6612,32.6905,15800.0
2009-12-11 11:00:00,44.69,44.69,44.6,44.61,19900.0,32.6831,32.6831,32.6173,32.6246,19900.0
2009-12-11 11:05:00,44.61,44.62,44.58,44.58,12400.0,32.6246,32.632,32.6027,32.6027,12400.0
2009-12-11 11:10:00,44.57,44.58,44.53,44.53,15800.0,32.5954,32.6027,32.5661,32.5661,15800.0
2009-12-11 11:15:00,44.53,44.57,44.5,44.55,18500.0,32.5661,32.5954,32.5442,32.5808,18500.0
2009-12-11 11:20:00,44.52,44.56,44.52,44.54,10100.0,32.5588,32.5881,32.5588,32.5734,10100.0
2009-12-11 11:25:00,44.54,44.58,44.53,44.57,6400.0,32.5734,32.6027,32.5661,32.5954,6400.0
2009-12-11 11:30:00,44.57,44.64,44.55,44.58,11500.0,32.5954,32.6466,32.5808,32.6027,11500.0
2009-12-11 11:35:00,44.58,44.62,44.58,44.6,10700.0,32.6027,32.632,32.6027,32.6173,10700.0
2009-12-11 11:40:00,44.6,44.61,44.56,44.58,17400.0,32.6173,32.6246,32.5881,32.6027,17400.0
2009-12-11 11:45:00,44.58,44.61,44.51,44.61,22900.0,32.6027,32.6246,32.5515,32.6246,22900.0
2009-12-11 11:50:00,44.62,44.66,44.61,44.64,9800.0,32.632,32.6612,32.6246,32.6466,9800.0
2009-12-11 11:55:00,44.63,44.63,44.57,44.59,19200.0,32.6393,32.6393,32.5954,32.61,19200.0
2009-12-11 12:00:00,44.6,44.62,44.59,44.61,5700.0,32.6173,32.632,32.61,32.6246,5700.0
2009-12-11 12:05:00,44.62,44.7,44.62,44.7,13100.0,32.632,32.6905,32.632,32.6905,13100.0
2009-12-11 12:10:00,44.7,44.73,44.7,44.72,5900.0,32.6905,32.7124,32.6905,32.7051,5900.0
2009-12-11 12:15:00,44.72,44.72,44.67,44.68,10300.0,32.7051,32.7051,32.6685,32.6758,10300.0
2009-12-11 12:20:00,44.68,44.69,44.67,44.68,7100.0,32.6758,32.6831,32.6685,32.6758,7100.0
2009-12-11 12:25:00,44.67,44.67,44.63,44.64,12300.0,32.6685,32.6685,32.6393,32.6466,12300.0
2009-12-11 12:30:00,44.63,44.68,44.63,44.68,7800.0,32.6393,32.6758,32.6393,32.6758,7800.0
2009-12-11 12:35:00,44.68,44.71,44.67,44.69,4700.0,32.6758,32.6978,32.6685,32.6831,4700.0
2009-12-11 12:40:00,44.7,44.72,44.68,44.68,11800.0,32.6905,32.7051,32.6758,32.6758,11800.0
2009-12-11 12:45:00,44.68,44.7,44.65,44.7,12800.0,32.6758,32.6905,32.6539,32.6905,12800.0
2009-12-11 12:50:00,44.7,44.74,44.7,44.73,7900.0,32.6905,32.7197,32.6905,32.7124,7900.0
2009-12-11 12:55:00,44.74,44.76,44.74,44.76,8000.0,32.7197,32.7343,32.7197,32.7343,8000.0
2009-12-11 13:00:00,44.77,44.8,44.76,44.78,13400.0,32.7417,32.7636,32.7343,32.749,13400.0
2009-12-11 13:05:00,44.79,44.79,44.76,44.78,7400.0,32.7563,32.7563,32.7343,32.749,7400.0
2009-12-11 13:10:00,44.78,44.8,44.77,44.79,4200.0,32.749,32.7636,32.7417,32.7563,4200.0
2009-12-11 13:15:00,44.8,44.8,44.76,44.76,6800.0,32.7636,32.7636,32.7343,32.7343,6800.0
2009-12-11 13:20:00,44.76,44.78,44.76,44.77,9000.0,32.7343,32.749,32.7343,32.7417,9000.0
2009-12-11 13:25:00,44.77,44.77,44.75,44.76,19200.0,32.7417,32.7417,32.727,32.7343,19200.0
2009-12-11 13:30:00,44.77,44.77,44.75,44.76,14400.0,32.7417,32.7417,32.727,32.7343,14400.0
2009-12-11 13:35:00,44.76,44.81,44.75,44.81,35900.0,32.7343,32.7709,32.727,32.7709,35900.0
2009-12-11 13:40:00,44.81,44.82,44.78,44.79,20100.0,32.7709,32.7782,32.749,32.7563,20100.0
2009-12-11 13:45:00,44.78,44.79,44.75,44.77,32000.0,32.749,32.7563,32.727,32.7417,32000.0
2009-12-11 13:50:00,44.77,44.78,44.76,44.76,28400.0,32.7417,32.749,32.7343,32.7343,28400.0
2009-12-11 13:55:00,44.77,44.77,44.73,44.73,45200.0,32.7417,32.7417,32.7124,32.7124,45200.0
2009-12-11 14:00:00,44.73,44.79,44.71,44.79,82600.0,32.7124,32.7563,32.6978,32.7563,82600.0
2009-12-11 14:05:00,44.78,44.87,44.78,44.86,23400.0,32.749,32.8148,32.749,32.8075,23400.0
2009-12-11 14:10:00,44.86,44.88,44.86,44.88,13400.0,32.8075,32.8221,32.8075,32.8221,13400.0
2009-12-11 14:15:00,44.88,44.89,44.88,44.88,3700.0,32.8221,32.8294,32.8221,32.8221,3700.0
2009-12-11 14:20:00,44.89,44.9,44.85,44.85,27800.0,32.8294,32.8367,32.8002,32.8002,27800.0
2009-12-11 14:25:00,44.86,44.86,44.79,44.8,28800.0,32.8075,32.8075,32.7563,32.7636,28800.0
2009-12-11 14:30:00,44.79,44.83,44.79,44.8,54700.0,32.7563,32.7855,32.7563,32.7636,54700.0
2009-12-11 14:35:00,44.81,44.82,44.79,44.81,37100.0,32.7709,32.7782,32.7563,32.7709,37100.0
2009-12-11 14:40:00,44.82,44.82,44.76,44.76,18400.0,32.7782,32.7782,32.7343,32.7343,18400.0
2009-12-11 14:45:00,44.77,44.83,44.76,44.82,9300.0,32.7417,32.7855,32.7343,32.7782,9300.0
2009-12-11 14:50:00,44.83,44.83,44.8,44.81,14700.0,32.7855,32.7855,32.7636,32.7709,14700.0
2009-12-11 14:55:00,44.82,44.82,44.79,44.79,8800.0,32.7782,32.7782,32.7563,32.7563,8800.0
2009-12-11 15:00:00,44.8,44.82,44.78,44.81,12800.0,32.7636,32.7782,32.749,32.7709,12800.0
2009-12-11 15:05:00,44.81,44.82,44.79,44.79,11700.0,32.7709,32.7782,32.7563,32.7563,11700.0
2009-12-11 15:10:00,44.79,44.83,44.79,44.83,9700.0,32.7563,32.7855,32.7563,32.7855,9700.0
2009-12-11 15:15:00,44.83,44.84,44.82,44.83,12500.0,32.7855,32.7928,32.7782,32.7855,12500.0
2009-12-11 15:20:00,44.83,44.87,44.83,44.84,21500.0,32.7855,32.8148,32.7855,32.7928,21500.0
2009-12-11 15:25:00,44.85,44.88,44.84,44.88,13500.0,32.8002,32.8221,32.7928,32.8221,13500.0
2009-12-11 15:30:00,44.88,44.92,44.88,44.89,20500.0,32.8221,32.8514,32.8221,32.8294,20500.0
2009-12-11 15:35:00,44.9,44.91,44.89,44.89,18000.0,32.8367,32.844,32.8294,32.8294,18000.0
2009-12-11 15:40:00,44.9,44.93,44.86,44.89,42700.0,32.8367,32.8587,32.8075,32.8294,42700.0
2009-12-11 15:45:00,44.89,44.93,44.89,44.91,38200.0,32.8294,32.8587,32.8294,32.844,38200.0
2009-12-11 15:50:00,44.91,44.94,44.89,44.92,59700.0,32.844,32.866,32.8294,32.8514,59700.0
2009-12-11 15:55:00,44.93,44.98,44.92,44.97,129600.0,32.8587,32.8952,32.8514,32.8879,129600.0
2009-12-14 09:30:00,44.79,45.05,44.79,44.94,43500.0,32.7563,32.9464,32.7563,32.866,43500.0
2009-12-14 09:35:00,44.97,45.04,44.95,45.0,29200.0,32.8879,32.9391,32.8733,32.9099,29200.0
2009-12-14 09:40:00,45.0,45.0,44.75,44.75,34000.0,32.9099,32.9099,32.727,32.727,34000.0
2009-12-14 09:45:00,44.75,44.81,44.61,44.62,46000.0,32.727,32.7709,32.6246,32.632,46000.0
2009-12-14 09:50:00,44.63,44.68,44.58,44.67,40600.0,32.6393,32.6758,32.6027,32.6685,40600.0
2009-12-14 09:55:00,44.66,44.67,44.5,44.54,30600.0,32.6612,32.6685,32.5442,32.5734,30600.0
2009-12-14 10:00:00,44.54,44.64,44.54,44.63,20500.0,32.5734,32.6466,32.5734,32.6393,20500.0
2009-12-14 10:05:00,44.63,44.75,44.61,44.75,15400.0,32.6393,32.727,32.6246,32.727,15400.0
2009-12-14 10:10:00,44.74,44.83,44.74,44.81,23100.0,32.7197,32.7855,32.7197,32.7709,23100.0
2009-12-14 10:15:00,44.82,44.92,44.81,44.92,13200.0,32.7782,32.8514,32.7709,32.8514,13200.0
2009-12-14 10:20:00,44.92,44.94,44.86,44.9,13800.0,32.8514,32.866,32.8075,32.8367,13800.0
2009-12-14 10:25:00,44.9,44.96,44.9,44.92,11800.0,32.8367,32.8806,32.8367,32.8514,11800.0
2009-12-14 10:30:00,44.92,44.92,44.87,44.92,15800.0,32.8514,32.8514,32.8148,32.8514,15800.0
2009-12-14 10:35:00,44.91,44.97,44.91,44.94,7300.0,32.844,32.8879,32.844,32.866,7300.0
2009-12-14 10:40:00,44.94,44.95,44.9,44.9,12200.0,32.866,32.8733,32.8367,32.8367,12200.0
2009-12-14 10:45:00,44.9,44.92,44.89,44.91,6300.0,32.8367,32.8514,32.8294,32.844,6300.0
2009-12-14 10:50:00,44.91,44.94,44.9,44.94,16300.0,32.844,32.866,32.8367,32.866,16300.0
2009-12-14 10:55:00,44.95,45.06,44.94,45.0,46700.0,32.8733,32.9537,32.866,32.9099,46700.0
2009-12-14 11:00:00,44.99,44.99,44.89,44.94,22500.0,32.9025,32.9025,32.8294,32.866,22500.0
2009-12-14 11:05:00,44.94,45.0,44.92,44.92,16900.0,32.866,32.9099,32.8514,32.8514,16900.0
2009-12-14 11:10:00,44.93,44.97,44.91,44.94,16700.0,32.8587,32.8879,32.844,32.866,16700.0
2009-12-14 11:15:00,44.95,44.98,44.94,44.98,25600.0,32.8733,32.8952,32.866,32.8952,25600.0
2009-12-14 11:20:00,44.98,45.07,44.98,45.07,31200.0,32.8952,32.9611,32.8952,32.9611,31200.0
2009-12-14 11:25:00,45.08,45.09,45.04,45.07,16300.0,32.9684,32.9757,32.9391,32.9611,16300.0
2009-12-14 11:30:00,45.07,45.13,45.06,45.12,14600.0,32.9611,33.0049,32.9537,32.9976,14600.0
2009-12-14 11:35:00,45.12,45.16,45.11,45.16,15600.0,32.9976,33.0269,32.9903,33.0269,15600.0
2009-12-14 11:40:00,45.16,45.17,45.09,45.1,17600.0,33.0269,33.0342,32.9757,32.983,17600.0
2009-12-14 11:45:00,45.1,45.13,45.09,45.12,18500.0,32.983,33.0049,32.9757,32.9976,18500.0
2009-12-14 11:50:00,45.11,45.12,45.07,45.08,43900.0,32.9903,32.9976,32.9611,32.9684,43900.0
2009-12-14 11:55:00,45.08,45.11,45.07,45.1,17500.0,32.9684,32.9903,32.9611,32.983,17500.0
2009-12-14 12:00:00,45.11,45.15,45.1,45.14,18100.0,32.9903,33.0196,32.983,33.0122,18100.0
2009-12-14 12:05:00,45.14,45.16,45.13,45.15,15000.0,33.0122,33.0269,33.0049,33.0196,15000.0
2009-12-14 12:10:00,45.16,45.19,45.16,45.18,29300.0,33.0269,33.0488,33.0269,33.0415,29300.0
2009-12-14 12:15:00,45.17,45.21,45.17,45.2,14800.0,33.0342,33.0634,33.0342,33.0561,14800.0
2009-12-14 12:20:00,45.21,45.23,45.2,45.22,30100.0,33.0634,33.0781,33.0561,33.0708,30100.0
2009-12-14 12:25:00,45.23,45.27,45.23,45.26,40500.0,33.0781,33.1073,33.0781,33.1,40500.0
2009-12-14 12:30:00,45.26,45.28,45.25,45.26,16000.0,33.1,33.1146,33.0927,33.1,16000.0
2009-12-14 12:35:00,45.26,45.28,45.21,45.21,35600.0,33.1,33.1146,33.0634,33.0634,35600.0
2009-12-14 12:40:00,45.21,45.23,45.18,45.22,12700.0,33.0634,33.0781,33.0415,33.0708,12700.0
2009-12-14 12:45:00,45.23,45.23,45.19,45.2,6800.0,33.0781,33.0781,33.0488,33.0561,6800.0
2009-12-14 12:50:00,45.19,45.21,45.13,45.13,11300.0,33.0488,33.0634,33.0049,33.0049,11300.0
2009-12-14 12:55:00,45.13,45.15,45.12,45.13,7700.0,33.0049,33.0196,32.9976,33.0049,7700.0
2009-12-14 13:00:00,45.13,45.14,45.1,45.13,20300.0,33.0049,33.0122,32.983,33.0049,20300.0
2009-12-14 13:05:00,45.13,45.15,45.06,45.06,15600.0,33.0049,33.0196,32.9537,32.9537,15600.0
2009-12-14 13:10:00,45.05,45.08,45.05,45.07,7200.0,32.9464,32.9684,32.9464,32.9611,7200.0
2009-12-14 13:15:00,45.07,45.08,45.0,45.0,14900.0,32.9611,32.9684,32.9099,32.9099,14900.0
2009-12-14 13:20:00,45.01,45.05,45.01,45.04,9900.0,32.9172,32.9464,32.9172,32.9391,9900.0
2009-12-14 13:25:00,45.04,45.05,45.03,45.04,5900.0,32.9391,32.9464,32.9318,32.9391,5900.0
2009-12-14 13:30:00,45.05,45.07,45.04,45.07,10300.0,32.9464,32.9611,32.9391,32.9611,10300.0
2009-12-14 13:35:00,45.07,45.08,44.99,44.99,11600.0,32.9611,32.9684,32.9025,32.9025,11600.0
2009-12-14 13:40:00,45.0,45.01,44.99,45.0,7400.0,32.9099,32.9172,32.9025,32.9099,7400.0
2009-12-14 13:45:00,45.01,45.12,45.0,45.1,32900.0,32.9172,32.9976,32.9099,32.983,32900.0
2009-12-14 13:50:00,45.11,45.21,45.1,45.2,23500.0,32.9903,33.0634,32.983,33.0561,23500.0
2009-12-14 13:55:00,45.19,45.22,45.19,45.21,11600.0,33.0488,33.0708,33.0488,33.0634,11600.0
2009-12-14 14:00:00,45.22,45.24,45.21,45.23,13200.0,33.0708,33.0854,33.0634,33.0781,13200.0
2009-12-14 14:05:00,45.23,45.27,45.23,45.27,14800.0,33.0781,33.1073,33.0781,33.1073,14800.0
2009-12-14 14:10:00,45.27,45.33,45.27,45.33,23000.0,33.1073,33.1512,33.1073,33.1512,23000.0
2009-12-14 14:15:00,45.33,45.36,45.33,45.35,25300.0,33.1512,33.1731,33.1512,33.1658,25300.0
2009-12-14 14:20:00,45.34,45.36,45.31,45.32,33100.0,33.1585,33.1731,33.1366,33.1439,33100.0
2009-12-14 14:25:00,45.33,45.35,45.32,45.33,17700.0,33.1512,33.1658,33.1439,33.1512,17700.0
2009-12-14 14:30:00,45.34,45.34,45.31,45.33,28300.0,33.1585,33.1585,33.1366,33.1512,28300.0
2009-12-14 14:35:00,45.32,45.36,45.32,45.35,13500.0,33.1439,33.1731,33.1439,33.1658,13500.0
2009-12-14 14:40:00,45.36,45.36,45.34,45.35,15500.0,33.1731,33.1731,33.1585,33.1658,15500.0
2009-12-14 14:45:00,45.35,45.36,45.34,45.34,16000.0,33.1658,33.1731,33.1585,33.1585,16000.0
2009-12-14 14:50:00,45.35,45.35,45.33,45.33,17600.0,33.1658,33.1658,33.1512,33.1512,17600.0
2009-12-14 14:55:00,45.33,45.35,45.32,45.34,33200.0,33.1512,33.1658,33.1439,33.1585,33200.0
2009-12-14 15:00:00,45.35,45.35,45.33,45.34,19700.0,33.1658,33.1658,33.1512,33.1585,19700.0
2009-12-14 15:05:00,45.34,45.35,45.32,45.34,22300.0,33.1585,33.1658,33.1439,33.1585,22300.0
2009-12-14 15:10:00,45.34,45.35,45.33,45.35,11900.0,33.1585,33.1658,33.1512,33.1658,11900.0
2009-12-14 15:15:00,45.34,45.35,45.34,45.35,31900.0,33.1585,33.1658,33.1585,33.1658,31900.0
2009-12-14 15:20:00,45.35,45.35,45.33,45.34,21100.0,33.1658,33.1658,33.1512,33.1585,21100.0
2009-12-14 15:25:00,45.34,45.36,45.33,45.34,39200.0,33.1585,33.1731,33.1512,33.1585,39200.0
2009-12-14 15:30:00,45.35,45.36,45.32,45.34,43200.0,33.1658,33.1731,33.1439,33.1585,43200.0
2009-12-14 15:35:00,45.34,45.35,45.34,45.34,15500.0,33.1585,33.1658,33.1585,33.1585,15500.0
2009-12-14 15:40:00,45.34,45.35,45.33,45.34,47100.0,33.1585,33.1658,33.1512,33.1585,47100.0
2009-12-14 15:45:00,45.33,45.35,45.33,45.35,33600.0,33.1512,33.1658,33.1512,33.1658,33600.0
2009-12-14 15:50:00,45.35,45.36,45.31,45.35,66100.0,33.1658,33.1731,33.1366,33.1658,66100.0
2009-12-14 15:55:00,45.35,45.36,45.32,45.32,95800.0,33.1658,33.1731,33.1439,33.1439,95800.0
2009-12-15 09:30:00,45.19,45.19,45.03,45.03,22100.0,33.0488,33.0488,32.9318,32.9318,22100.0
2009-12-15 09:35:00,45.03,45.13,44.79,44.79,29900.0,32.9318,33.0049,32.7563,32.7563,29900.0
2009-12-15 09:40:00,44.78,44.87,44.77,44.81,12500.0,32.749,32.8148,32.7417,32.7709,12500.0
2009-12-15 09:45:00,44.81,44.9,44.81,44.88,14600.0,32.7709,32.8367,32.7709,32.8221,14600.0
2009-12-15 09:50:00,44.89,44.91,44.82,44.86,15600.0,32.8294,32.844,32.7782,32.8075,15600.0
2009-12-15 09:55:00,44.85,44.85,44.78,44.78,15100.0,32.8002,32.8002,32.749,32.749,15100.0
2009-12-15 10:00:00,44.78,44.78,44.72,44.74,27900.0,32.749,32.749,32.7051,32.7197,27900.0
2009-12-15 10:05:00,44.74,44.81,44.73,44.79,24000.0,32.7197,32.7709,32.7124,32.7563,24000.0
2009-12-15 10:10:00,44.79,44.79,44.71,44.73,23700.0,32.7563,32.7563,32.6978,32.7124,23700.0
2009-12-15 10:15:00,44.74,44.85,44.74,44.83,19800.0,32.7197,32.8002,32.7197,32.7855,19800.0
2009-12-15 10:20:00,44.82,44.86,44.82,44.82,16000.0,32.7782,32.8075,32.7782,32.7782,16000.0
2009-12-15 10:25:00,44.84,44.85,44.79,44.79,12400.0,32.7928,32.8002,32.7563,32.7563,12400.0
2009-12-15 10:30:00,44.79,44.89,44.78,44.88,17800.0,32.7563,32.8294,32.749,32.8221,17800.0
2009-12-15 10:35:00,44.88,44.93,44.87,44.93,12500.0,32.8221,32.8587,32.8148,32.8587,12500.0
2009-12-15 10:40:00,44.93,44.96,44.92,44.96,13800.0,32.8587,32.8806,32.8514,32.8806,13800.0
2009-12-15 10:45:00,44.97,45.01,44.96,45.01,15800.0,32.8879,32.9172,32.8806,32.9172,15800.0
2009-12-15 10:50:00,45.01,45.04,44.99,45.0,16000.0,32.9172,32.9391,32.9025,32.9099,16000.0
2009-12-15 10:55:00,45.0,45.0,44.89,44.9,8400.0,32.9099,32.9099,32.8294,32.8367,8400.0
2009-12-15 11:00:00,44.91,44.94,44.89,44.9,10300.0,32.844,32.866,32.8294,32.8367,10300.0
2009-12-15 11:05:00,44.91,44.95,44.91,44.94,9300.0,32.844,32.8733,32.844,32.866,9300.0
2009-12-15 11:10:00,44.95,44.97,44.88,44.88,9400.0,32.8733,32.8879,32.8221,32.8221,9400.0
2009-12-15 11:15:00,44.88,44.9,44.83,44.83,12400.0,32.8221,32.8367,32.7855,32.7855,12400.0
2009-12-15 11:20:00,44.84,44.89,44.83,44.89,12700.0,32.7928,32.8294,32.7855,32.8294,12700.0
2009-12-15 11:25:00,44.9,44.95,44.9,44.95,9800.0,32.8367,32.8733,32.8367,32.8733,9800.0
2009-12-15 11:30:00,44.94,44.96,44.92,44.96,9300.0,32.866,32.8806,32.8514,32.8806,9300.0
2009-12-15 11:35:00,44.96,44.98,44.94,44.95,8600.0,32.8806,32.8952,32.866,32.8733,8600.0
2009-12-15 11:40:00,44.96,45.0,44.95,44.99,4900.0,32.8806,32.9099,32.8733,32.9025,4900.0
2009-12-15 11:45:00,44.99,45.02,44.98,45.02,8900.0,32.9025,32.9245,32.8952,32.9245,8900.0
2009-12-15 11:50:00,45.01,45.04,45.0,45.03,12400.0,32.9172,32.9391,32.9099,32.9318,12400.0
2009-12-15 11:55:00,45.02,45.08,45.02,45.06,12700.0,32.9245,32.9684,32.9245,32.9537,12700.0
2009-12-15 12:00:00,45.05,45.06,44.99,44.99,27400.0,32.9464,32.9537,32.9025,32.9025,27400.0
2009-12-15 12:05:00,44.99,44.99,44.97,44.99,5500.0,32.9025,32.9025,32.8879,32.9025,5500.0
2009-12-15 12:10:00,44.99,45.0,44.97,45.0,3000.0,32.9025,32.9099,32.8879,32.9099,3000.0
2009-12-15 12:15:00,44.99,45.0,44.97,44.97,3800.0,32.9025,32.9099,32.8879,32.8879,3800.0
2009-12-15 12:20:00,44.97,44.98,44.94,44.94,6400.0,32.8879,32.8952,32.866,32.866,6400.0
2009-12-15 12:25:00,44.95,44.95,44.9,44.9,7700.0,32.8733,32.8733,32.8367,32.8367,7700.0
2009-12-15 12:30:00,44.91,44.91,44.88,44.9,5300.0,32.844,32.844,32.8221,32.8367,5300.0
2009-12-15 12:35:00,44.9,44.93,44.88,44.88,9300.0,32.8367,32.8587,32.8221,32.8221,9300.0
2009-12-15 12:40:00,44.89,44.9,44.86,44.88,5300.0,32.8294,32.8367,32.8075,32.8221,5300.0
2009-12-15 12:45:00,44.88,44.9,44.87,44.89,4900.0,32.8221,32.8367,32.8148,32.8294,4900.0
2009-12-15 12:50:00,44.89,44.93,44.88,44.93,9700.0,32.8294,32.8587,32.8221,32.8587,9700.0
2009-12-15 12:55:00,44.93,44.94,44.92,44.94,4600.0,32.8587,32.866,32.8514,32.866,4600.0
2009-12-15 13:00:00,44.93,44.93,44.88,44.9,11400.0,32.8587,32.8587,32.8221,32.8367,11400.0
2009-12-15 13:05:00,44.9,44.93,44.9,44.93,5500.0,32.8367,32.8587,32.8367,32.8587,5500.0
2009-12-15 13:10:00,44.93,44.95,44.92,44.94,7400.0,32.8587,32.8733,32.8514,32.866,7400.0
2009-12-15 13:15:00,44.94,44.96,44.94,44.96,2900.0,32.866,32.8806,32.866,32.8806,2900.0
2009-12-15 13:20:00,44.96,44.97,44.91,44.93,13800.0,32.8806,32.8879,32.844,32.8587,13800.0
2009-12-15 13:25:00,44.92,44.93,44.9,44.92,8000.0,32.8514,32.8587,32.8367,32.8514,8000.0
2009-12-15 13:30:00,44.93,44.96,44.88,44.88,21600.0,32.8587,32.8806,32.8221,32.8221,21600.0
2009-12-15 13:35:00,44.88,44.93,44.88,44.91,7200.0,32.8221,32.8587,32.8221,32.844,7200.0
2009-12-15 13:40:00,44.91,44.99,44.91,44.98,6000.0,32.844,32.9025,32.844,32.8952,6000.0
2009-12-15 13:45:00,44.99,45.0,44.97,44.97,6600.0,32.9025,32.9099,32.8879,32.8879,6600.0
2009-12-15 13:50:00,44.98,45.0,44.96,44.99,5100.0,32.8952,32.9099,32.8806,32.9025,5100.0
2009-12-15 13:55:00,45.0,45.03,45.0,45.02,4100.0,32.9099,32.9318,32.9099,32.9245,4100.0
2009-12-15 14:00:00,45.01,45.03,45.0,45.02,27800.0,32.9172,32.9318,32.9099,32.9245,27800.0
2009-12-15 14:05:00,45.01,45.05,45.01,45.05,4600.0,32.9172,32.9464,32.9172,32.9464,4600.0
2009-12-15 14:10:00,45.06,45.06,45.04,45.06,4900.0,32.9537,32.9537,32.9391,32.9537,4900.0
2009-12-15 14:15:00,45.08,45.1,45.07,45.08,14900.0,32.9684,32.983,32.9611,32.9684,14900.0
2009-12-15 14:20:00,45.09,45.09,45.08,45.08,8000.0,32.9757,32.9757,32.9684,32.9684,8000.0
2009-12-15 14:25:00,45.09,45.09,45.07,45.08,7500.0,32.9757,32.9757,32.9611,32.9684,7500.0
2009-12-15 14:30:00,45.08,45.12,45.07,45.12,17400.0,32.9684,32.9976,32.9611,32.9976,17400.0
2009-12-15 14:35:00,45.12,45.12,45.1,45.11,8300.0,32.9976,32.9976,32.983,32.9903,8300.0
2009-12-15 14:40:00,45.1,45.11,45.08,45.1,8900.0,32.983,32.9903,32.9684,32.983,8900.0
2009-12-15 14:45:00,45.1,45.11,45.09,45.1,7800.0,32.983,32.9903,32.9757,32.983,7800.0
2009-12-15 14:50:00,45.1,45.1,45.07,45.09,9300.0,32.983,32.983,32.9611,32.9757,9300.0
2009-12-15 14:55:00,45.09,45.12,45.09,45.12,6600.0,32.9757,32.9976,32.9757,32.9976,6600.0
2009-12-15 15:00:00,45.11,45.12,45.1,45.12,14000.0,32.9903,32.9976,32.983,32.9976,14000.0
2009-12-15 15:05:00,45.11,45.13,45.09,45.1,9600.0,32.9903,33.0049,32.9757,32.983,9600.0
2009-12-15 15:10:00,45.1,45.11,45.09,45.11,12000.0,32.983,32.9903,32.9757,32.9903,12000.0
2009-12-15 15:15:00,45.1,45.12,45.08,45.1,15500.0,32.983,32.9976,32.9684,32.983,15500.0
2009-12-15 15:20:00,45.09,45.1,45.07,45.1,17400.0,32.9757,32.983,32.9611,32.983,17400.0
2009-12-15 15:25:00,45.1,45.14,45.09,45.13,12200.0,32.983,33.0122,32.9757,33.0049,12200.0
2009-12-15 15:30:00,45.14,45.14,45.09,45.12,27400.0,33.0122,33.0122,32.9757,32.9976,27400.0
2009-12-15 15:35:00,45.13,45.13,45.02,45.05,19600.0,33.0049,33.0049,32.9245,32.9464,19600.0
2009-12-15 15:40:00,45.06,45.07,45.02,45.02,33600.0,32.9537,32.9611,32.9245,32.9245,33600.0
2009-12-15 15:45:00,45.02,45.07,45.01,45.07,36000.0,32.9245,32.9611,32.9172,32.9611,36000.0
2009-12-15 15:50:00,45.07,45.15,45.07,45.14,60400.0,32.9611,33.0196,32.9611,33.0122,60400.0
2009-12-15 15:55:00,45.14,45.16,45.1,45.12,74900.0,33.0122,33.0269,32.983,32.9976,74900.0
2009-12-16 09:30:00,45.17,45.34,45.06,45.06,34100.0,33.0342,33.1585,32.9537,32.9537,34100.0
2009-12-16 09:35:00,45.06,45.28,45.01,45.2,19100.0,32.9537,33.1146,32.9172,33.0561,19100.0
2009-12-16 09:40:00,45.18,45.18,44.89,45.05,28600.0,33.0415,33.0415,32.8294,32.9464,28600.0
2009-12-16 09:45:00,45.05,45.17,45.05,45.1,13400.0,32.9464,33.0342,32.9464,32.983,13400.0
2009-12-16 09:50:00,45.11,45.15,45.11,45.15,11200.0,32.9903,33.0196,32.9903,33.0196,11200.0
2009-12-16 09:55:00,45.13,45.13,44.99,45.03,15100.0,33.0049,33.0049,32.9025,32.9318,15100.0
2009-12-16 10:00:00,45.01,45.07,45.01,45.02,17300.0,32.9172,32.9611,32.9172,32.9245,17300.0
2009-12-16 10:05:00,45.02,45.07,45.0,45.01,36400.0,32.9245,32.9611,32.9099,32.9172,36400.0
2009-12-16 10:10:00,45.01,45.03,44.99,45.0,23900.0,32.9172,32.9318,32.9025,32.9099,23900.0
2009-12-16 10:15:00,45.0,45.01,44.91,44.95,32900.0,32.9099,32.9172,32.844,32.8733,32900.0
2009-12-16 10:20:00,44.95,44.96,44.89,44.9,21900.0,32.8733,32.8806,32.8294,32.8367,21900.0
2009-12-16 10:25:00,44.91,44.91,44.77,44.77,27600.0,32.844,32.844,32.7417,32.7417,27600.0
2009-12-16 10:30:00,44.78,44.9,44.78,44.84,35500.0,32.749,32.8367,32.749,32.7928,35500.0
2009-12-16 10:35:00,44.85,44.85,44.8,44.84,14600.0,32.8002,32.8002,32.7636,32.7928,14600.0
2009-12-16 10:40:00,44.83,44.86,44.83,44.86,5100.0,32.7855,32.8075,32.7855,32.8075,5100.0
2009-12-16 10:45:00,44.85,44.86,44.85,44.86,3600.0,32.8002,32.8075,32.8002,32.8075,3600.0
2009-12-16 10:50:00,44.86,44.86,44.82,44.83,9500.0,32.8075,32.8075,32.7782,32.7855,9500.0
2009-12-16 10:55:00,44.84,44.84,44.82,44.82,6400.0,32.7928,32.7928,32.7782,32.7782,6400.0
2009-12-16 11:00:00,44.82,44.83,44.8,44.81,10300.0,32.7782,32.7855,32.7636,32.7709,10300.0
2009-12-16 11:05:00,44.81,44.82,44.77,44.77,19300.0,32.7709,32.7782,32.7417,32.7417,19300.0
2009-12-16 11:10:00,44.78,44.78,44.75,44.77,16300.0,32.749,32.749,32.727,32.7417,16300.0
2009-12-16 11:15:00,44.76,44.77,44.73,44.74,66100.0,32.7343,32.7417,32.7124,32.7197,66100.0
2009-12-16 11:20:00,44.74,44.74,44.72,44.74,14700.0,32.7197,32.7197,32.7051,32.7197,14700.0
2009-12-16 11:25:00,44.73,44.74,44.72,44.73,11900.0,32.7124,32.7197,32.7051,32.7124,11900.0
2009-12-16 11:30:00,44.73,44.74,44.71,44.73,22100.0,32.7124,32.7197,32.6978,32.7124,22100.0
2009-12-16 11:35:00,44.74,44.74,44.73,44.73,8400.0,32.7197,32.7197,32.7124,32.7124,8400.0
2009-12-16 11:40:00,44.74,44.75,44.7,44.75,69900.0,32.7197,32.727,32.6905,32.727,69900.0
2009-12-16 11:45:00,44.75,44.79,44.75,44.78,13600.0,32.727,32.7563,32.727,32.749,13600.0
2009-12-16 11:50:00,44.78,44.82,44.75,44.82,24100.0,32.749,32.7782,32.727,32.7782,24100.0
2009-12-16 11:55:00,44.83,44.84,44.82,44.83,8900.0,32.7855,32.7928,32.7782,32.7855,8900.0
2009-12-16 12:00:00,44.84,44.86,44.83,44.84,13800.0,32.7928,32.8075,32.7855,32.7928,13800.0
2009-12-16 12:05:00,44.84,44.85,44.82,44.85,11000.0,32.7928,32.8002,32.7782,32.8002,11000.0
2009-12-16 12:10:00,44.84,44.87,44.84,44.87,4000.0,32.7928,32.8148,32.7928,32.8148,4000.0
2009-12-16 12:15:00,44.87,44.88,44.86,44.87,8000.0,32.8148,32.8221,32.8075,32.8148,8000.0
2009-12-16 12:20:00,44.87,44.91,44.87,44.9,12800.0,32.8148,32.844,32.8148,32.8367,12800.0
2009-12-16 12:25:00,44.9,44.91,44.9,44.91,6400.0,32.8367,32.844,32.8367,32.844,6400.0
2009-12-16 12:30:00,44.9,44.91,44.89,44.91,19200.0,32.8367,32.844,32.8294,32.844,19200.0
2009-12-16 12:35:00,44.91,44.91,44.9,44.9,3900.0,32.844,32.844,32.8367,32.8367,3900.0
2009-12-16 12:40:00,44.91,44.91,44.9,44.9,5600.0,32.844,32.844,32.8367,32.8367,5600.0
2009-12-16 12:45:00,44.91,44.91,44.88,44.9,24900.0,32.844,32.844,32.8221,32.8367,24900.0
2009-12-16 12:50:00,44.89,44.94,44.89,44.94,15000.0,32.8294,32.866,32.8294,32.866,15000.0
2009-12-16 12:55:00,44.93,44.94,44.92,44.92,7700.0,32.8587,32.866,32.8514,32.8514,7700.0
2009-12-16 13:00:00,44.92,44.93,44.92,44.93,4500.0,32.8514,32.8587,32.8514,32.8587,4500.0
2009-12-16 13:05:00,44.93,44.94,44.92,44.94,5700.0,32.8587,32.866,32.8514,32.866,5700.0
2009-12-16 13:10:00,44.93,44.94,44.9,44.9,9900.0,32.8587,32.866,32.8367,32.8367,9900.0
2009-12-16 13:15:00,44.9,44.91,44.89,44.9,13800.0,32.8367,32.844,32.8294,32.8367,13800.0
2009-12-16 13:20:00,44.91,44.91,44.89,44.91,12000.0,32.844,32.844,32.8294,32.844,12000.0
2009-12-16 13:25:00,44.91,44.91,44.9,44.9,4300.0,32.844,32.844,32.8367,32.8367,4300.0
2009-12-16 13:30:00,44.9,44.91,44.89,44.89,16600.0,32.8367,32.844,32.8294,32.8294,16600.0
2009-12-16 13:35:00,44.9,44.91,44.89,44.89,14000.0,32.8367,32.844,32.8294,32.8294,14000.0
2009-12-16 13:40:00,44.9,44.91,44.89,44.9,16700.0,32.8367,32.844,32.8294,32.8367,16700.0
2009-12-16 13:45:00,44.9,44.92,44.89,44.91,29900.0,32.8367,32.8514,32.8294,32.844,29900.0
2009-12-16 13:50:00,44.9,44.91,44.89,44.9,24000.0,32.8367,32.844,32.8294,32.8367,24000.0
2009-12-16 13:55:00,44.89,44.91,44.89,44.9,12700.0,32.8294,32.844,32.8294,32.8367,12700.0
2009-12-16 14:00:00,44.9,44.91,44.89,44.9,12700.0,32.8367,32.844,32.8294,32.8367,12700.0
2009-12-16 14:05:00,44.9,44.91,44.89,44.9,22400.0,32.8367,32.844,32.8294,32.8367,22400.0
2009-12-16 14:10:00,44.9,44.92,44.89,44.91,14000.0,32.8367,32.8514,32.8294,32.844,14000.0
2009-12-16 14:15:00,44.91,45.04,44.91,45.03,32500.0,32.844,32.9391,32.844,32.9318,32500.0
2009-12-16 14:20:00,45.03,45.04,44.9,44.94,30000.0,32.9318,32.9391,32.8367,32.866,30000.0
2009-12-16 14:25:00,44.93,45.05,44.92,45.01,23600.0,32.8587,32.9464,32.8514,32.9172,23600.0
2009-12-16 14:30:00,45.03,45.03,44.97,44.97,10500.0,32.9318,32.9318,32.8879,32.8879,10500.0
2009-12-16 14:35:00,44.97,45.07,44.97,45.07,29600.0,32.8879,32.9611,32.8879,32.9611,29600.0
2009-12-16 14:40:00,45.07,45.07,45.02,45.03,31800.0,32.9611,32.9611,32.9245,32.9318,31800.0
2009-12-16 14:45:00,45.04,45.05,44.99,44.99,20700.0,32.9391,32.9464,32.9025,32.9025,20700.0
2009-12-16 14:50:00,44.99,45.0,44.92,44.93,24000.0,32.9025,32.9099,32.8514,32.8587,24000.0
2009-12-16 14:55:00,44.93,45.02,44.91,45.02,17800.0,32.8587,32.9245,32.844,32.9245,17800.0
2009-12-16 15:00:00,45.01,45.01,44.92,44.94,13000.0,32.9172,32.9172,32.8514,32.866,13000.0
2009-12-16 15:05:00,44.95,44.97,44.92,44.95,27200.0,32.8733,32.8879,32.8514,32.8733,27200.0
2009-12-16 15:10:00,44.95,44.97,44.95,44.97,12400.0,32.8733,32.8879,32.8733,32.8879,12400.0
2009-12-16 15:15:00,44.97,45.04,44.96,45.03,22900.0,32.8879,32.9391,32.8806,32.9318,22900.0
2009-12-16 15:20:00,45.03,45.04,44.97,44.97,18000.0,32.9318,32.9391,32.8879,32.8879,18000.0
2009-12-16 15:25:00,44.97,44.98,44.94,44.94,18400.0,32.8879,32.8952,32.866,32.866,18400.0
2009-12-16 15:30:00,44.94,44.95,44.87,44.88,53500.0,32.866,32.8733,32.8148,32.8221,53500.0
2009-12-16 15:35:00,44.88,44.94,44.87,44.94,20700.0,32.8221,32.866,32.8148,32.866,20700.0
2009-12-16 15:40:00,44.94,45.01,44.94,44.98,38700.0,32.866,32.9172,32.866,32.8952,38700.0
2009-12-16 15:45:00,44.99,45.04,44.98,45.04,50800.0,32.9025,32.9391,32.8952,32.9391,50800.0
2009-12-16 15:50:00,45.04,45.07,45.01,45.06,48700.0,32.9391,32.9611,32.9172,32.9537,48700.0
2009-12-16 15:55:00,45.06,45.07,44.96,44.98,99600.0,32.9537,32.9611,32.8806,32.8952,99600.0
2009-12-17 09:30:00,44.75,44.82,44.43,44.46,35900.0,32.727,32.7782,32.493,32.5149,35900.0
2009-12-17 09:35:00,44.46,44.78,44.46,44.72,44600.0,32.5149,32.749,32.5149,32.7051,44600.0
2009-12-17 09:40:00,44.73,44.84,44.67,44.83,33800.0,32.7124,32.7928,32.6685,32.7855,33800.0
2009-12-17 09:45:00,44.83,44.92,44.77,44.85,43500.0,32.7855,32.8514,32.7417,32.8002,43500.0
2009-12-17 09:50:00,44.85,44.93,44.83,44.92,44500.0,32.8002,32.8587,32.7855,32.8514,44500.0
2009-12-17 09:55:00,44.92,44.93,44.82,44.83,29900.0,32.8514,32.8587,32.7782,32.7855,29900.0
2009-12-17 10:00:00,44.82,44.97,44.79,44.97,59300.0,32.7782,32.8879,32.7563,32.8879,59300.0
2009-12-17 10:05:00,44.97,44.98,44.92,44.97,24100.0,32.8879,32.8952,32.8514,32.8879,24100.0
2009-12-17 10:10:00,44.97,45.01,44.96,45.0,28300.0,32.8879,32.9172,32.8806,32.9099,28300.0
2009-12-17 10:15:00,45.0,45.1,45.0,45.09,34300.0,32.9099,32.983,32.9099,32.9757,34300.0
2009-12-17 10:20:00,45.1,45.17,45.05,45.17,40200.0,32.983,33.0342,32.9464,33.0342,40200.0
2009-12-17 10:25:00,45.16,45.17,45.12,45.17,33100.0,33.0269,33.0342,32.9976,33.0342,33100.0
2009-12-17 10:30:00,45.15,45.15,44.99,44.99,26600.0,33.0196,33.0196,32.9025,32.9025,26600.0
2009-12-17 10:35:00,44.99,45.08,44.95,45.08,16600.0,32.9025,32.9684,32.8733,32.9684,16600.0
2009-12-17 10:40:00,45.08,45.1,45.05,45.08,42700.0,32.9684,32.983,32.9464,32.9684,42700.0
2009-12-17 10:45:00,45.08,45.1,45.07,45.1,26300.0,32.9684,32.983,32.9611,32.983,26300.0
2009-12-17 10:50:00,45.1,45.1,45.04,45.06,12500.0,32.983,32.983,32.9391,32.9537,12500.0
2009-12-17 10:55:00,45.07,45.11,45.07,45.08,27800.0,32.9611,32.9903,32.9611,32.9684,27800.0
2009-12-17 11:00:00,45.1,45.15,45.08,45.08,14000.0,32.983,33.0196,32.9684,32.9684,14000.0
2009-12-17 11:05:00,45.08,45.11,44.99,44.99,20300.0,32.9684,32.9903,32.9025,32.9025,20300.0
2009-12-17 11:10:00,45.01,45.08,45.0,45.08,14700.0,32.9172,32.9684,32.9099,32.9684,14700.0
2009-12-17 11:15:00,45.08,45.13,45.07,45.13,19700.0,32.9684,33.0049,32.9611,33.0049,19700.0
2009-12-17 11:20:00,45.12,45.16,45.1,45.13,36800.0,32.9976,33.0269,32.983,33.0049,36800.0
2009-12-17 11:25:00,45.13,45.15,45.06,45.08,13600.0,33.0049,33.0196,32.9537,32.9684,13600.0
2009-12-17 11:30:00,45.07,45.11,45.0,45.1,22300.0,32.9611,32.9903,32.9099,32.983,22300.0
2009-12-17 11:35:00,45.1,45.13,45.06,45.13,15700.0,32.983,33.0049,32.9537,33.0049,15700.0
2009-12-17 11:40:00,45.13,45.15,45.12,45.15,5100.0,33.0049,33.0196,32.9976,33.0196,5100.0
2009-12-17 11:45:00,45.15,45.15,45.03,45.03,17800.0,33.0196,33.0196,32.9318,32.9318,17800.0
2009-12-17 11:50:00,45.02,45.03,45.01,45.01,14000.0,32.9245,32.9318,32.9172,32.9172,14000.0
2009-12-17 11:55:00,45.02,45.06,45.02,45.06,11800.0,32.9245,32.9537,32.9245,32.9537,11800.0
2009-12-17 12:00:00,45.06,45.06,44.99,45.0,14200.0,32.9537,32.9537,32.9025,32.9099,14200.0
2009-12-17 12:05:00,45.0,45.02,44.98,44.99,19200.0,32.9099,32.9245,32.8952,32.9025,19200.0
2009-12-17 12:10:00,44.99,45.02,44.99,45.02,10300.0,32.9025,32.9245,32.9025,32.9245,10300.0
2009-12-17 12:15:00,45.02,45.03,45.01,45.01,15300.0,32.9245,32.9318,32.9172,32.9172,15300.0
2009-12-17 12:20:00,45.02,45.02,44.99,45.0,7700.0,32.9245,32.9245,32.9025,32.9099,7700.0
2009-12-17 12:25:00,44.99,45.0,44.98,45.0,9500.0,32.9025,32.9099,32.8952,32.9099,9500.0
2009-12-17 12:30:00,44.99,45.01,44.93,44.94,9500.0,32.9025,32.9172,32.8587,32.866,9500.0
2009-12-17 12:35:00,44.94,44.94,44.89,44.91,17800.0,32.866,32.866,32.8294,32.844,17800.0
2009-12-17 12:40:00,44.92,44.92,44.85,44.85,6300.0,32.8514,32.8514,32.8002,32.8002,6300.0
2009-12-17 12:45:00,44.85,44.85,44.78,44.82,16600.0,32.8002,32.8002,32.749,32.7782,16600.0
2009-12-17 12:50:00,44.81,44.87,44.81,44.86,10000.0,32.7709,32.8148,32.7709,32.8075,10000.0
2009-12-17 12:55:00,44.86,44.86,44.78,44.79,10400.0,32.8075,32.8075,32.749,32.7563,10400.0
2009-12-17 13:00:00,44.78,44.88,44.76,44.88,30400.0,32.749,32.8221,32.7343,32.8221,30400.0
2009-12-17 13:05:00,44.88,44.95,44.87,44.95,19800.0,32.8221,32.8733,32.8148,32.8733,19800.0
2009-12-17 13:10:00,44.95,44.96,44.94,44.96,8200.0,32.8733,32.8806,32.866,32.8806,8200.0
2009-12-17 13:15:00,44.96,44.97,44.95,44.96,5600.0,32.8806,32.8879,32.8733,32.8806,5600.0
2009-12-17 13:20:00,44.97,44.99,44.96,44.99,7100.0,32.8879,32.9025,32.8806,32.9025,7100.0
2009-12-17 13:25:00,45.0,45.01,44.99,45.0,12000.0,32.9099,32.9172,32.9025,32.9099,12000.0
2009-12-17 13:30:00,44.99,45.01,44.99,45.01,19700.0,32.9025,32.9172,32.9025,32.9172,19700.0
2009-12-17 13:35:00,45.0,45.01,45.0,45.01,8900.0,32.9099,32.9172,32.9099,32.9172,8900.0
2009-12-17 13:40:00,45.02,45.03,45.01,45.03,6000.0,32.9245,32.9318,32.9172,32.9318,6000.0
2009-12-17 13:45:00,45.02,45.06,45.02,45.05,14000.0,32.9245,32.9537,32.9245,32.9464,14000.0
2009-12-17 13:50:00,45.06,45.11,45.03,45.1,25900.0,32.9537,32.9903,32.9318,32.983,25900.0
2009-12-17 13:55:00,45.1,45.15,45.1,45.15,11700.0,32.983,33.0196,32.983,33.0196,11700.0
2009-12-17 14:00:00,45.14,45.15,45.12,45.12,21200.0,33.0122,33.0196,32.9976,32.9976,21200.0
2009-12-17 14:05:00,45.12,45.13,45.1,45.13,10800.0,32.9976,33.0049,32.983,33.0049,10800.0
2009-12-17 14:10:00,45.12,45.15,45.11,45.13,17500.0,32.9976,33.0196,32.9903,33.0049,17500.0
2009-12-17 14:15:00,45.13,45.13,45.07,45.07,11300.0,33.0049,33.0049,32.9611,32.9611,11300.0
2009-12-17 14:20:00,45.07,45.08,45.06,45.07,9700.0,32.9611,32.9684,32.9537,32.9611,9700.0
2009-12-17 14:25:00,45.08,45.11,45.07,45.11,16900.0,32.9684,32.9903,32.9611,32.9903,16900.0
2009-12-17 14:30:00,45.11,45.13,45.1,45.13,17700.0,32.9903,33.0049,32.983,33.0049,17700.0
2009-12-17 14:35:00,45.13,45.19,45.12,45.19,17300.0,33.0049,33.0488,32.9976,33.0488,17300.0
2009-12-17 14:40:00,45.19,45.23,45.17,45.2,38700.0,33.0488,33.0781,33.0342,33.0561,38700.0
2009-12-17 14:45:00,45.19,45.21,45.14,45.15,43500.0,33.0488,33.0634,33.0122,33.0196,43500.0
2009-12-17 14:50:00,45.14,45.15,45.09,45.1,27800.0,33.0122,33.0196,32.9757,32.983,27800.0
2009-12-17 14:55:00,45.09,45.11,45.05,45.06,43800.0,32.9757,32.9903,32.9464,32.9537,43800.0
2009-12-17 15:00:00,45.07,45.07,45.01,45.06,36200.0,32.9611,32.9611,32.9172,32.9537,36200.0
2009-12-17 15:05:00,45.06,45.09,45.06,45.08,22600.0,32.9537,32.9757,32.9537,32.9684,22600.0
2009-12-17 15:10:00,45.07,45.08,44.97,44.97,30000.0,32.9611,32.9684,32.8879,32.8879,30000.0
2009-12-17 15:15:00,44.97,44.98,44.91,44.92,38100.0,32.8879,32.8952,32.844,32.8514,38100.0
2009-12-17 15:20:00,44.92,44.92,44.9,44.91,19500.0,32.8514,32.8514,32.8367,32.844,19500.0
2009-12-17 15:25:00,44.91,44.92,44.9,44.9,17800.0,32.844,32.8514,32.8367,32.8367,17800.0
2009-12-17 15:30:00,44.9,45.0,44.9,45.0,37400.0,32.8367,32.9099,32.8367,32.9099,37400.0
2009-12-17 15:35:00,45.0,45.02,44.97,45.0,36200.0,32.9099,32.9245,32.8879,32.9099,36200.0
2009-12-17 15:40:00,45.01,45.08,44.98,45.08,55100.0,32.9172,32.9684,32.8952,32.9684,55100.0
2009-12-17 15:45:00,45.08,45.08,44.97,45.01,49100.0,32.9684,32.9684,32.8879,32.9172,49100.0
2009-12-17 15:50:00,45.02,45.04,44.98,44.98,46100.0,32.9245,32.9391,32.8952,32.8952,46100.0
2009-12-17 15:55:00,44.98,45.06,44.98,45.03,143200.0,32.8952,32.9537,32.8952,32.9318,143200.0
2009-12-18 09:30:00,45.26,45.26,45.15,45.21,567400.0,33.1,33.1,33.0196,33.0634,567400.0
2009-12-18 09:35:00,45.21,45.42,45.16,45.41,14300.0,33.0634,33.217,33.0269,33.2097,14300.0
2009-12-18 09:40:00,45.42,45.42,45.26,45.37,16900.0,33.217,33.217,33.1,33.1805,16900.0
2009-12-18 09:45:00,45.39,45.42,45.32,45.35,19200.0,33.1951,33.217,33.1439,33.1658,19200.0
2009-12-18 09:50:00,45.35,45.36,45.33,45.34,7900.0,33.1658,33.1731,33.1512,33.1585,7900.0
2009-12-18 09:55:00,45.33,45.39,45.32,45.32,9200.0,33.1512,33.1951,33.1439,33.1439,9200.0
2009-12-18 10:00:00,45.32,45.34,45.22,45.29,19000.0,33.1439,33.1585,33.0708,33.1219,19000.0
2009-12-18 10:05:00,45.29,45.48,45.29,45.47,18600.0,33.1219,33.2609,33.1219,33.2536,18600.0
2009-12-18 10:10:00,45.48,45.57,45.4,45.44,27100.0,33.2609,33.3267,33.2024,33.2316,27100.0
2009-12-18 10:15:00,45.44,45.47,45.43,45.44,11200.0,33.2316,33.2536,33.2243,33.2316,11200.0
2009-12-18 10:20:00,45.44,45.44,45.32,45.38,25400.0,33.2316,33.2316,33.1439,33.1878,25400.0
2009-12-18 10:25:00,45.39,45.44,45.39,45.42,14200.0,33.1951,33.2316,33.1951,33.217,14200.0
2009-12-18 10:30:00,45.43,45.45,45.31,45.33,14700.0,33.2243,33.239,33.1366,33.1512,14700.0
2009-12-18 10:35:00,45.34,45.42,45.33,45.4,13100.0,33.1585,33.217,33.1512,33.2024,13100.0
2009-12-18 10:40:00,45.41,45.44,45.35,45.44,16400.0,33.2097,33.2316,33.1658,33.2316,16400.0
2009-12-18 10:45:00,45.42,45.43,45.38,45.38,12200.0,33.217,33.2243,33.1878,33.1878,12200.0
2009-12-18 10:50:00,45.38,45.4,45.29,45.31,11500.0,33.1878,33.2024,33.1219,33.1366,11500.0
2009-12-18 10:55:00,45.31,45.33,45.3,45.33,12000.0,33.1366,33.1512,33.1293,33.1512,12000.0
2009-12-18 11:00:00,45.34,45.34,45.28,45.3,6800.0,33.1585,33.1585,33.1146,33.1293,6800.0
2009-12-18 11:05:00,45.29,45.29,45.15,45.17,13800.0,33.1219,33.1219,33.0196,33.0342,13800.0
2009-12-18 11:10:00,45.17,45.2,45.15,45.19,6300.0,33.0342,33.0561,33.0196,33.0488,6300.0
2009-12-18 11:15:00,45.19,45.2,45.06,45.1,14800.0,33.0488,33.0561,32.9537,32.983,14800.0
2009-12-18 11:20:00,45.1,45.12,45.09,45.1,13500.0,32.983,32.9976,32.9757,32.983,13500.0
2009-12-18 11:25:00,45.1,45.12,45.08,45.11,9200.0,32.983,32.9976,32.9684,32.9903,9200.0
2009-12-18 11:30:00,45.1,45.14,45.08,45.14,9100.0,32.983,33.0122,32.9684,33.0122,9100.0
2009-12-18 11:35:00,45.14,45.16,45.08,45.1,16100.0,33.0122,33.0269,32.9684,32.983,16100.0
2009-12-18 11:40:00,45.09,45.09,45.04,45.05,14600.0,32.9757,32.9757,32.9391,32.9464,14600.0
2009-12-18 11:45:00,45.05,45.09,45.03,45.09,19000.0,32.9464,32.9757,32.9318,32.9757,19000.0
2009-12-18 11:50:00,45.08,45.18,45.08,45.16,25700.0,32.9684,33.0415,32.9684,33.0269,25700.0
2009-12-18 11:55:00,45.17,45.22,45.15,45.16,18600.0,33.0342,33.0708,33.0196,33.0269,18600.0
2009-12-18 12:00:00,45.16,45.16,45.07,45.07,18400.0,33.0269,33.0269,32.9611,32.9611,18400.0
2009-12-18 12:05:00,45.07,45.08,45.02,45.06,14800.0,32.9611,32.9684,32.9245,32.9537,14800.0
2009-12-18 12:10:00,45.06,45.1,45.05,45.08,19100.0,32.9537,32.983,32.9464,32.9684,19100.0
2009-12-18 12:15:00,45.08,45.13,45.08,45.11,41100.0,32.9684,33.0049,32.9684,32.9903,41100.0
2009-12-18 12:20:00,45.11,45.21,45.1,45.21,25300.0,32.9903,33.0634,32.983,33.0634,25300.0
2009-12-18 12:25:00,45.21,45.21,45.19,45.21,23500.0,33.0634,33.0634,33.0488,33.0634,23500.0
2009-12-18 12:30:00,45.2,45.21,45.18,45.2,39800.0,33.0561,33.0634,33.0415,33.0561,39800.0
2009-12-18 12:35:00,45.2,45.21,45.19,45.2,25000.0,33.0561,33.0634,33.0488,33.0561,25000.0
2009-12-18 12:40:00,45.2,45.22,45.19,45.21,25700.0,33.0561,33.0708,33.0488,33.0634,25700.0
2009-12-18 12:45:00,45.22,45.22,45.18,45.19,42400.0,33.0708,33.0708,33.0415,33.0488,42400.0
2009-12-18 12:50:00,45.21,45.26,45.21,45.25,28600.0,33.0634,33.1,33.0634,33.0927,28600.0
2009-12-18 12:55:00,45.25,45.25,45.21,45.22,11500.0,33.0927,33.0927,33.0634,33.0708,11500.0
2009-12-18 13:00:00,45.23,45.23,45.2,45.22,25900.0,33.0781,33.0781,33.0561,33.0708,25900.0
2009-12-18 13:05:00,45.22,45.25,45.2,45.24,24500.0,33.0708,33.0927,33.0561,33.0854,24500.0
2009-12-18 13:10:00,45.25,45.27,45.2,45.21,51600.0,33.0927,33.1073,33.0561,33.0634,51600.0
2009-12-18 13:15:00,45.22,45.24,45.18,45.21,45400.0,33.0708,33.0854,33.0415,33.0634,45400.0
2009-12-18 13:20:00,45.2,45.22,45.17,45.19,35300.0,33.0561,33.0708,33.0342,33.0488,35300.0
2009-12-18 13:25:00,45.2,45.25,45.19,45.23,28900.0,33.0561,33.0927,33.0488,33.0781,28900.0
2009-12-18 13:30:00,45.24,45.24,45.19,45.2,25600.0,33.0854,33.0854,33.0488,33.0561,25600.0
2009-12-18 13:35:00,45.2,45.25,45.19,45.25,22100.0,33.0561,33.0927,33.0488,33.0927,22100.0
2009-12-18 13:40:00,45.25,45.33,45.25,45.32,15400.0,33.0927,33.1512,33.0927,33.1439,15400.0
2009-12-18 13:45:00,45.32,45.33,45.26,45.26,9900.0,33.1439,33.1512,33.1,33.1,9900.0
2009-12-18 13:50:00,45.26,45.27,45.24,45.26,13500.0,33.1,33.1073,33.0854,33.1,13500.0
2009-12-18 13:55:00,45.25,45.27,45.23,45.25,11500.0,33.0927,33.1073,33.0781,33.0927,11500.0
2009-12-18 14:00:00,45.26,45.28,45.23,45.24,11200.0,33.1,33.1146,33.0781,33.0854,11200.0
2009-12-18 14:05:00,45.25,45.26,45.23,45.24,19000.0,33.0927,33.1,33.0781,33.0854,19000.0
2009-12-18 14:10:00,45.24,45.25,45.19,45.19,28600.0,33.0854,33.0927,33.0488,33.0488,28600.0
2009-12-18 14:15:00,45.19,45.22,45.18,45.22,25600.0,33.0488,33.0708,33.0415,33.0708,25600.0
2009-12-18 14:20:00,45.22,45.22,45.19,45.2,14300.0,33.0708,33.0708,33.0488,33.0561,14300.0
2009-12-18 14:25:00,45.2,45.23,45.19,45.21,39400.0,33.0561,33.0781,33.0488,33.0634,39400.0
2009-12-18 14:30:00,45.2,45.25,45.18,45.22,67500.0,33.0561,33.0927,33.0415,33.0708,67500.0
2009-12-18 14:35:00,45.23,45.23,45.18,45.19,25500.0,33.0781,33.0781,33.0415,33.0488,25500.0
2009-12-18 14:40:00,45.19,45.24,45.18,45.23,58800.0,33.0488,33.0854,33.0415,33.0781,58800.0
2009-12-18 14:45:00,45.23,45.24,45.2,45.2,41300.0,33.0781,33.0854,33.0561,33.0561,41300.0
2009-12-18 14:50:00,45.2,45.25,45.2,45.25,44900.0,33.0561,33.0927,33.0561,33.0927,44900.0
2009-12-18 14:55:00,45.24,45.28,45.24,45.26,51500.0,33.0854,33.1146,33.0854,33.1,51500.0
2009-12-18 15:00:00,45.26,45.28,45.22,45.22,36200.0,33.1,33.1146,33.0708,33.0708,36200.0
2009-12-18 15:05:00,45.22,45.26,45.22,45.23,43300.0,33.0708,33.1,33.0708,33.0781,43300.0
2009-12-18 15:10:00,45.23,45.3,45.22,45.3,43900.0,33.0781,33.1293,33.0708,33.1293,43900.0
2009-12-18 15:15:00,45.3,45.32,45.28,45.29,43100.0,33.1293,33.1439,33.1146,33.1219,43100.0
2009-12-18 15:20:00,45.3,45.32,45.23,45.24,53300.0,33.1293,33.1439,33.0781,33.0854,53300.0
2009-12-18 15:25:00,45.24,45.28,45.22,45.28,89200.0,33.0854,33.1146,33.0708,33.1146,89200.0
2009-12-18 15:30:00,45.28,45.29,45.22,45.28,53600.0,33.1146,33.1219,33.0708,33.1146,53600.0
2009-12-18 15:35:00,45.29,45.29,45.25,45.26,29300.0,33.1219,33.1219,33.0927,33.1,29300.0
2009-12-18 15:40:00,45.25,45.26,45.16,45.17,108300.0,33.0927,33.1,33.0269,33.0342,108300.0
2009-12-18 15:45:00,45.17,45.17,45.13,45.16,95900.0,33.0342,33.0342,33.0049,33.0269,95900.0
2009-12-18 15:50:00,45.17,45.17,45.09,45.11,158100.0,33.0342,33.0342,32.9757,32.9903,158100.0
2009-12-18 15:55:00,45.12,45.19,45.12,45.19,251500.0,32.9976,33.0488,32.9976,33.0488,251500.0
2009-12-21 09:30:00,45.2,45.5,45.2,45.45,39700.0,33.0561,33.2755,33.0561,33.239,39700.0
2009-12-21 09:35:00,45.43,45.44,45.36,45.36,21100.0,33.2243,33.2316,33.1731,33.1731,21100.0
2009-12-21 09:40:00,45.37,45.42,45.36,45.4,9400.0,33.1805,33.217,33.1731,33.2024,9400.0
2009-12-21 09:45:00,45.4,45.43,45.39,45.4,15000.0,33.2024,33.2243,33.1951,33.2024,15000.0
2009-12-21 09:50:00,45.4,45.41,45.39,45.4,12900.0,33.2024,33.2097,33.1951,33.2024,12900.0
2009-12-21 09:55:00,45.41,45.41,45.37,45.37,15300.0,33.2097,33.2097,33.1805,33.1805,15300.0
2009-12-21 10:00:00,45.37,45.42,45.36,45.39,25500.0,33.1805,33.217,33.1731,33.1951,25500.0
2009-12-21 10:05:00,45.39,45.4,45.38,45.4,13500.0,33.1951,33.2024,33.1878,33.2024,13500.0
2009-12-21 10:10:00,45.4,45.42,45.39,45.39,11000.0,33.2024,33.217,33.1951,33.1951,11000.0
2009-12-21 10:15:00,45.39,45.42,45.39,45.42,18200.0,33.1951,33.217,33.1951,33.217,18200.0
2009-12-21 10:20:00,45.41,45.41,45.34,45.35,16500.0,33.2097,33.2097,33.1585,33.1658,16500.0
2009-12-21 10:25:00,45.35,45.41,45.35,45.41,22300.0,33.1658,33.2097,33.1658,33.2097,22300.0
2009-12-21 10:30:00,45.42,45.47,45.42,45.45,25200.0,33.217,33.2536,33.217,33.239,25200.0
2009-12-21 10:35:00,45.45,45.53,45.45,45.53,11200.0,33.239,33.2975,33.239,33.2975,11200.0
2009-12-21 10:40:00,45.53,45.57,45.52,45.52,118800.0,33.2975,33.3267,33.2902,33.2902,118800.0
2009-12-21 10:45:00,45.52,45.53,45.5,45.51,46900.0,33.2902,33.2975,33.2755,33.2828,46900.0
2009-12-21 10:50:00,45.5,45.51,45.5,45.5,4300.0,33.2755,33.2828,33.2755,33.2755,4300.0
2009-12-21 10:55:00,45.5,45.51,45.42,45.42,14300.0,33.2755,33.2828,33.217,33.217,14300.0
2009-12-21 11:00:00,45.43,45.43,45.35,45.36,33800.0,33.2243,33.2243,33.1658,33.1731,33800.0
2009-12-21 11:05:00,45.35,45.39,45.35,45.38,7700.0,33.1658,33.1951,33.1658,33.1878,7700.0
2009-12-21 11:10:00,45.37,45.43,45.37,45.43,9600.0,33.1805,33.2243,33.1805,33.2243,9600.0
2009-12-21 11:15:00,45.42,45.45,45.42,45.42,10100.0,33.217,33.239,33.217,33.217,10100.0
2009-12-21 11:20:00,45.41,45.41,45.39,45.41,16400.0,33.2097,33.2097,33.1951,33.2097,16400.0
2009-12-21 11:25:00,45.41,45.41,45.39,45.41,5300.0,33.2097,33.2097,33.1951,33.2097,5300.0
2009-12-21 11:30:00,45.4,45.47,45.4,45.46,13900.0,33.2024,33.2536,33.2024,33.2463,13900.0
2009-12-21 11:35:00,45.46,45.5,45.46,45.5,6100.0,33.2463,33.2755,33.2463,33.2755,6100.0
2009-12-21 11:40:00,45.5,45.5,45.49,45.5,14700.0,33.2755,33.2755,33.2682,33.2755,14700.0
2009-12-21 11:45:00,45.5,45.51,45.49,45.51,16800.0,33.2755,33.2828,33.2682,33.2828,16800.0
2009-12-21 11:50:00,45.5,45.54,45.5,45.53,17300.0,33.2755,33.3048,33.2755,33.2975,17300.0
2009-12-21 11:55:00,45.53,45.56,45.53,45.55,14700.0,33.2975,33.3194,33.2975,33.3121,14700.0
2009-12-21 12:00:00,45.55,45.55,45.54,45.55,24100.0,33.3121,33.3121,33.3048,33.3121,24100.0
2009-12-21 12:05:00,45.55,45.55,45.51,45.51,20300.0,33.3121,33.3121,33.2828,33.2828,20300.0
2009-12-21 12:10:00,45.52,45.52,45.5,45.51,9000.0,33.2902,33.2902,33.2755,33.2828,9000.0
2009-12-21 12:15:00,45.5,45.53,45.5,45.52,17600.0,33.2755,33.2975,33.2755,33.2902,17600.0
2009-12-21 12:20:00,45.51,45.54,45.51,45.54,14800.0,33.2828,33.3048,33.2828,33.3048,14800.0
2009-12-21 12:25:00,45.54,45.55,45.51,45.55,20700.0,33.3048,33.3121,33.2828,33.3121,20700.0
2009-12-21 12:30:00,45.55,45.55,45.54,45.55,10500.0,33.3121,33.3121,33.3048,33.3121,10500.0
2009-12-21 12:35:00,45.55,45.56,45.51,45.53,17000.0,33.3121,33.3194,33.2828,33.2975,17000.0
2009-12-21 12:40:00,45.53,45.57,45.53,45.57,17000.0,33.2975,33.3267,33.2975,33.3267,17000.0
2009-12-21 12:45:00,45.57,45.58,45.53,45.55,17200.0,33.3267,33.334,33.2975,33.3121,17200.0
2009-12-21 12:50:00,45.55,45.55,45.54,45.54,12100.0,33.3121,33.3121,33.3048,33.3048,12100.0
2009-12-21 12:55:00,45.54,45.56,45.51,45.53,17400.0,33.3048,33.3194,33.2828,33.2975,17400.0
2009-12-21 13:00:00,45.54,45.55,45.53,45.54,33000.0,33.3048,33.3121,33.2975,33.3048,33000.0
2009-12-21 13:05:00,45.53,45.54,45.52,45.53,11500.0,33.2975,33.3048,33.2902,33.2975,11500.0
2009-12-21 13:10:00,45.53,45.55,45.51,45.53,16400.0,33.2975,33.3121,33.2828,33.2975,16400.0
2009-12-21 13:15:00,45.53,45.55,45.5,45.54,15000.0,33.2975,33.3121,33.2755,33.3048,15000.0
2009-12-21 13:20:00,45.53,45.55,45.51,45.52,6900.0,33.2975,33.3121,33.2828,33.2902,6900.0
2009-12-21 13:25:00,45.51,45.52,45.5,45.51,7200.0,33.2828,33.2902,33.2755,33.2828,7200.0
2009-12-21 13:30:00,45.51,45.52,45.49,45.49,14200.0,33.2828,33.2902,33.2682,33.2682,14200.0
2009-12-21 13:35:00,45.49,45.5,45.45,45.46,25700.0,33.2682,33.2755,33.239,33.2463,25700.0
2009-12-21 13:40:00,45.47,45.47,45.42,45.43,22400.0,33.2536,33.2536,33.217,33.2243,22400.0
2009-12-21 13:45:00,45.42,45.44,45.42,45.43,26100.0,33.217,33.2316,33.217,33.2243,26100.0
2009-12-21 13:50:00,45.43,45.44,45.42,45.43,10100.0,33.2243,33.2316,33.217,33.2243,10100.0
2009-12-21 13:55:00,45.42,45.43,45.4,45.41,13600.0,33.217,33.2243,33.2024,33.2097,13600.0
2009-12-21 14:00:00,45.41,45.41,45.39,45.4,13600.0,33.2097,33.2097,33.1951,33.2024,13600.0
2009-12-21 14:05:00,45.41,45.42,45.39,45.42,11300.0,33.2097,33.217,33.1951,33.217,11300.0
2009-12-21 14:10:00,45.41,45.45,45.41,45.43,19300.0,33.2097,33.239,33.2097,33.2243,19300.0
2009-12-21 14:15:00,45.44,45.49,45.44,45.47,16600.0,33.2316,33.2682,33.2316,33.2536,16600.0
2009-12-21 14:20:00,45.48,45.48,45.46,45.46,13600.0,33.2609,33.2609,33.2463,33.2463,13600.0
2009-12-21 14:25:00,45.47,45.47,45.45,45.47,12600.0,33.2536,33.2536,33.239,33.2536,12600.0
2009-12-21 14:30:00,45.47,45.47,45.46,45.47,4300.0,33.2536,33.2536,33.2463,33.2536,4300.0
2009-12-21 14:35:00,45.47,45.47,45.44,45.44,13500.0,33.2536,33.2536,33.2316,33.2316,13500.0
2009-12-21 14:40:00,45.44,45.44,45.39,45.39,10100.0,33.2316,33.2316,33.1951,33.1951,10100.0
2009-12-21 14:45:00,45.39,45.4,45.37,45.37,7200.0,33.1951,33.2024,33.1805,33.1805,7200.0
2009-12-21 14:50:00,45.38,45.38,45.36,45.36,6800.0,33.1878,33.1878,33.1731,33.1731,6800.0
2009-12-21 14:55:00,45.37,45.38,45.36,45.36,14100.0,33.1805,33.1878,33.1731,33.1731,14100.0
2009-12-21 15:00:00,45.37,45.39,45.35,45.39,19200.0,33.1805,33.1951,33.1658,33.1951,19200.0
2009-12-21 15:05:00,45.4,45.43,45.4,45.42,29600.0,33.2024,33.2243,33.2024,33.217,29600.0
2009-12-21 15:10:00,45.42,45.42,45.36,45.37,25200.0,33.217,33.217,33.1731,33.1805,25200.0
2009-12-21 15:15:00,45.37,45.37,45.3,45.33,27100.0,33.1805,33.1805,33.1293,33.1512,27100.0
2009-12-21 15:20:00,45.34,45.34,45.32,45.32,8600.0,33.1585,33.1585,33.1439,33.1439,8600.0
2009-12-21 15:25:00,45.32,45.33,45.27,45.27,28700.0,33.1439,33.1512,33.1073,33.1073,28700.0
2009-12-21 15:30:00,45.27,45.28,45.19,45.19,67900.0,33.1073,33.1146,33.0488,33.0488,67900.0
2009-12-21 15:35:00,45.2,45.2,45.17,45.18,40200.0,33.0561,33.0561,33.0342,33.0415,40200.0
2009-12-21 15:40:00,45.19,45.19,45.1,45.12,101700.0,33.0488,33.0488,32.983,32.9976,101700.0
2009-12-21 15:45:00,45.11,45.12,45.06,45.09,89200.0,32.9903,32.9976,32.9537,32.9757,89200.0
2009-12-21 15:50:00,45.08,45.11,45.05,45.1,113500.0,32.9684,32.9903,32.9464,32.983,113500.0
2009-12-21 15:55:00,45.1,45.13,45.07,45.09,218600.0,32.983,33.0049,32.9611,32.9757,218600.0
2009-12-22 09:30:00,45.06,45.35,45.06,45.17,31600.0,32.9537,33.1658,32.9537,33.0342,31600.0
2009-12-22 09:35:00,45.15,45.33,45.13,45.32,23400.0,33.0196,33.1512,33.0049,33.1439,23400.0
2009-12-22 09:40:00,45.32,45.44,45.32,45.37,21000.0,33.1439,33.2316,33.1439,33.1805,21000.0
2009-12-22 09:45:00,45.36,45.37,45.27,45.3,13700.0,33.1731,33.1805,33.1073,33.1293,13700.0
2009-12-22 09:50:00,45.31,45.38,45.28,45.3,16500.0,33.1366,33.1878,33.1146,33.1293,16500.0
2009-12-22 09:55:00,45.3,45.3,45.22,45.23,14900.0,33.1293,33.1293,33.0708,33.0781,14900.0
2009-12-22 10:00:00,45.23,45.37,45.07,45.1,49900.0,33.0781,33.1805,32.9611,32.983,49900.0
2009-12-22 10:05:00,45.1,45.26,45.08,45.26,21000.0,32.983,33.1,32.9684,33.1,21000.0
2009-12-22 10:10:00,45.27,45.31,45.23,45.3,37900.0,33.1073,33.1366,33.0781,33.1293,37900.0
2009-12-22 10:15:00,45.3,45.37,45.25,45.34,20100.0,33.1293,33.1805,33.0927,33.1585,20100.0
2009-12-22 10:20:00,45.34,45.42,45.34,45.34,24900.0,33.1585,33.217,33.1585,33.1585,24900.0
2009-12-22 10:25:00,45.34,45.35,45.25,45.28,17300.0,33.1585,33.1658,33.0927,33.1146,17300.0
2009-12-22 10:30:00,45.29,45.3,45.26,45.28,10900.0,33.1219,33.1293,33.1,33.1146,10900.0
2009-12-22 10:35:00,45.28,45.31,45.26,45.26,25000.0,33.1146,33.1366,33.1,33.1,25000.0
2009-12-22 10:40:00,45.27,45.27,45.23,45.24,15200.0,33.1073,33.1073,33.0781,33.0854,15200.0
2009-12-22 10:45:00,45.24,45.24,45.16,45.18,28800.0,33.0854,33.0854,33.0269,33.0415,28800.0
2009-12-22 10:50:00,45.18,45.19,45.16,45.16,17700.0,33.0415,33.0488,33.0269,33.0269,17700.0
2009-12-22 10:55:00,45.16,45.22,45.16,45.2,16500.0,33.0269,33.0708,33.0269,33.0561,16500.0
2009-12-22 11:00:00,45.2,45.2,45.12,45.17,15700.0,33.0561,33.0561,32.9976,33.0342,15700.0
2009-12-22 11:05:00,45.18,45.21,45.17,45.19,19600.0,33.0415,33.0634,33.0342,33.0488,19600.0
2009-12-22 11:10:00,45.2,45.2,45.14,45.14,6800.0,33.0561,33.0561,33.0122,33.0122,6800.0
2009-12-22 11:15:00,45.15,45.23,45.15,45.21,11300.0,33.0196,33.0781,33.0196,33.0634,11300.0
2009-12-22 11:20:00,45.21,45.21,45.14,45.15,8100.0,33.0634,33.0634,33.0122,33.0196,8100.0
2009-12-22 11:25:00,45.15,45.15,45.06,45.07,17300.0,33.0196,33.0196,32.9537,32.9611,17300.0
2009-12-22 11:30:00,45.06,45.06,45.01,45.06,11900.0,32.9537,32.9537,32.9172,32.9537,11900.0
2009-12-22 11:35:00,45.07,45.09,45.06,45.09,6900.0,32.9611,32.9757,32.9537,32.9757,6900.0
2009-12-22 11:40:00,45.09,45.09,45.04,45.05,8500.0,32.9757,32.9757,32.9391,32.9464,8500.0
2009-12-22 11:45:00,45.06,45.07,45.02,45.04,14100.0,32.9537,32.9611,32.9245,32.9391,14100.0
2009-12-22 11:50:00,45.04,45.07,45.04,45.06,3200.0,32.9391,32.9611,32.9391,32.9537,3200.0
2009-12-22 11:55:00,45.07,45.1,45.06,45.09,8700.0,32.9611,32.983,32.9537,32.9757,8700.0
2009-12-22 12:00:00,45.09,45.11,45.03,45.03,14000.0,32.9757,32.9903,32.9318,32.9318,14000.0
2009-12-22 12:05:00,45.03,45.04,45.02,45.02,6800.0,32.9318,32.9391,32.9245,32.9245,6800.0
2009-12-22 12:10:00,45.02,45.04,45.01,45.03,10200.0,32.9245,32.9391,32.9172,32.9318,10200.0
2009-12-22 12:15:00,45.04,45.04,44.97,44.97,11400.0,32.9391,32.9391,32.8879,32.8879,11400.0
2009-12-22 12:20:00,44.98,44.98,44.97,44.97,2300.0,32.8952,32.8952,32.8879,32.8879,2300.0
2009-12-22 12:25:00,44.98,44.98,44.96,44.96,6200.0,32.8952,32.8952,32.8806,32.8806,6200.0
2009-12-22 12:30:00,44.97,45.02,44.97,45.02,8200.0,32.8879,32.9245,32.8879,32.9245,8200.0
2009-12-22 12:35:00,45.02,45.03,44.96,44.96,12000.0,32.9245,32.9318,32.8806,32.8806,12000.0
2009-12-22 12:40:00,44.97,44.97,44.92,44.94,12700.0,32.8879,32.8879,32.8514,32.866,12700.0
2009-12-22 12:45:00,44.93,44.99,44.93,44.99,14900.0,32.8587,32.9025,32.8587,32.9025,14900.0
2009-12-22 12:50:00,45.0,45.0,44.93,44.96,26900.0,32.9099,32.9099,32.8587,32.8806,26900.0
2009-12-22 12:55:00,44.96,44.99,44.94,44.96,9500.0,32.8806,32.9025,32.866,32.8806,9500.0
2009-12-22 13:00:00,44.96,45.07,44.96,45.07,27500.0,32.8806,32.9611,32.8806,32.9611,27500.0
2009-12-22 13:05:00,45.07,45.15,45.07,45.15,13800.0,32.9611,33.0196,32.9611,33.0196,13800.0
2009-12-22 13:10:00,45.15,45.15,45.06,45.06,14600.0,33.0196,33.0196,32.9537,32.9537,14600.0
2009-12-22 13:15:00,45.06,45.06,45.01,45.04,12100.0,32.9537,32.9537,32.9172,32.9391,12100.0
2009-12-22 13:20:00,45.04,45.04,45.03,45.04,7100.0,32.9391,32.9391,32.9318,32.9391,7100.0
2009-12-22 13:25:00,45.04,45.04,45.03,45.04,5100.0,32.9391,32.9391,32.9318,32.9391,5100.0
2009-12-22 13:30:00,45.04,45.06,45.03,45.05,8000.0,32.9391,32.9537,32.9318,32.9464,8000.0
2009-12-22 13:35:00,45.05,45.08,45.04,45.06,11000.0,32.9464,32.9684,32.9391,32.9537,11000.0
2009-12-22 13:40:00,45.06,45.07,45.05,45.05,9400.0,32.9537,32.9611,32.9464,32.9464,9400.0
2009-12-22 13:45:00,45.06,45.08,45.05,45.05,15900.0,32.9537,32.9684,32.9464,32.9464,15900.0
2009-12-22 13:50:00,45.06,45.09,45.03,45.07,8000.0,32.9537,32.9757,32.9318,32.9611,8000.0
2009-12-22 13:55:00,45.08,45.1,45.08,45.08,6100.0,32.9684,32.983,32.9684,32.9684,6100.0
2009-12-22 14:00:00,45.08,45.09,45.04,45.05,19200.0,32.9684,32.9757,32.9391,32.9464,19200.0
2009-12-22 14:05:00,45.05,45.05,45.01,45.02,11100.0,32.9464,32.9464,32.9172,32.9245,11100.0
2009-12-22 14:10:00,45.02,45.02,44.97,44.97,12200.0,32.9245,32.9245,32.8879,32.8879,12200.0
2009-12-22 14:15:00,44.98,45.0,44.97,44.99,14700.0,32.8952,32.9099,32.8879,32.9025,14700.0
2009-12-22 14:20:00,44.98,45.0,44.98,44.98,11000.0,32.8952,32.9099,32.8952,32.8952,11000.0
2009-12-22 14:25:00,44.99,45.0,44.97,44.97,9500.0,32.9025,32.9099,32.8879,32.8879,9500.0
2009-12-22 14:30:00,44.98,44.99,44.97,44.99,5700.0,32.8952,32.9025,32.8879,32.9025,5700.0
2009-12-22 14:35:00,44.99,45.0,44.99,44.99,4000.0,32.9025,32.9099,32.9025,32.9025,4000.0
2009-12-22 14:40:00,44.99,45.0,44.98,45.0,6400.0,32.9025,32.9099,32.8952,32.9099,6400.0
2009-12-22 14:45:00,45.0,45.01,44.97,44.97,13500.0,32.9099,32.9172,32.8879,32.8879,13500.0
2009-12-22 14:50:00,44.98,44.99,44.97,44.97,9800.0,32.8952,32.9025,32.8879,32.8879,9800.0
2009-12-22 14:55:00,44.97,44.97,44.92,44.93,7900.0,32.8879,32.8879,32.8514,32.8587,7900.0
2009-12-22 15:00:00,44.92,44.94,44.92,44.93,16400.0,32.8514,32.866,32.8514,32.8587,16400.0
2009-12-22 15:05:00,44.95,45.01,44.95,45.0,24600.0,32.8733,32.9172,32.8733,32.9099,24600.0
2009-12-22 15:10:00,45.0,45.01,44.97,44.99,17100.0,32.9099,32.9172,32.8879,32.9025,17100.0
2009-12-22 15:15:00,44.98,45.0,44.96,44.96,18400.0,32.8952,32.9099,32.8806,32.8806,18400.0
2009-12-22 15:20:00,44.97,44.99,44.96,44.98,10400.0,32.8879,32.9025,32.8806,32.8952,10400.0
2009-12-22 15:25:00,44.98,44.99,44.9,44.92,56400.0,32.8952,32.9025,32.8367,32.8514,56400.0
2009-12-22 15:30:00,44.91,44.91,44.86,44.86,42800.0,32.844,32.844,32.8075,32.8075,42800.0
2009-12-22 15:35:00,44.86,44.88,44.86,44.87,42100.0,32.8075,32.8221,32.8075,32.8148,42100.0
2009-12-22 15:40:00,44.87,44.88,44.81,44.82,35200.0,32.8148,32.8221,32.7709,32.7782,35200.0
2009-12-22 15:45:00,44.83,44.85,44.8,44.84,60800.0,32.7855,32.8002,32.7636,32.7928,60800.0
2009-12-22 15:50:00,44.85,44.85,44.78,44.78,63100.0,32.8002,32.8002,32.749,32.749,63100.0
2009-12-22 15:55:00,44.78,44.83,44.78,44.82,243500.0,32.749,32.7855,32.749,32.7782,243500.0
2009-12-23 09:30:00,44.96,44.96,44.76,44.76,25200.0,32.8806,32.8806,32.7343,32.7343,25200.0
2009-12-23 09:35:00,44.77,45.04,44.76,45.04,22100.0,32.7417,32.9391,32.7343,32.9391,22100.0
2009-12-23 09:40:00,45.02,45.02,44.8,44.88,12900.0,32.9245,32.9245,32.7636,32.8221,12900.0
2009-12-23 09:45:00,44.89,44.9,44.86,44.9,17600.0,32.8294,32.8367,32.8075,32.8367,17600.0
2009-12-23 09:50:00,44.89,44.89,44.79,44.81,20900.0,32.8294,32.8294,32.7563,32.7709,20900.0
2009-12-23 09:55:00,44.81,44.85,44.79,44.82,20100.0,32.7709,32.8002,32.7563,32.7782,20100.0
2009-12-23 10:00:00,44.79,44.8,44.63,44.7,28800.0,32.7563,32.7636,32.6393,32.6905,28800.0
2009-12-23 10:05:00,44.7,44.72,44.66,44.67,8300.0,32.6905,32.7051,32.6612,32.6685,8300.0
2009-12-23 10:10:00,44.66,44.7,44.66,44.7,13400.0,32.6612,32.6905,32.6612,32.6905,13400.0
2009-12-23 10:15:00,44.7,44.75,44.68,44.68,10000.0,32.6905,32.727,32.6758,32.6758,10000.0
2009-12-23 10:20:00,44.69,44.7,44.68,44.69,3200.0,32.6831,32.6905,32.6758,32.6831,3200.0
2009-12-23 10:25:00,44.69,44.71,44.64,44.71,16000.0,32.6831,32.6978,32.6466,32.6978,16000.0
2009-12-23 10:30:00,44.71,44.78,44.71,44.76,23800.0,32.6978,32.749,32.6978,32.7343,23800.0
2009-12-23 10:35:00,44.75,44.77,44.75,44.77,14600.0,32.727,32.7417,32.727,32.7417,14600.0
2009-12-23 10:40:00,44.77,44.79,44.77,44.78,4700.0,32.7417,32.7563,32.7417,32.749,4700.0
2009-12-23 10:45:00,44.78,44.83,44.77,44.77,17600.0,32.749,32.7855,32.7417,32.7417,17600.0
2009-12-23 10:50:00,44.77,44.77,44.7,44.71,8100.0,32.7417,32.7417,32.6905,32.6978,8100.0
2009-12-23 10:55:00,44.72,44.73,44.7,44.7,10900.0,32.7051,32.7124,32.6905,32.6905,10900.0
2009-12-23 11:00:00,44.7,44.7,44.62,44.62,17600.0,32.6905,32.6905,32.632,32.632,17600.0
2009-12-23 11:05:00,44.61,44.62,44.59,44.61,18600.0,32.6246,32.632,32.61,32.6246,18600.0
2009-12-23 11:10:00,44.62,44.63,44.61,44.61,12100.0,32.632,32.6393,32.6246,32.6246,12100.0
2009-12-23 11:15:00,44.62,44.71,44.61,44.71,26400.0,32.632,32.6978,32.6246,32.6978,26400.0
2009-12-23 11:20:00,44.7,44.73,44.7,44.73,14600.0,32.6905,32.7124,32.6905,32.7124,14600.0
2009-12-23 11:25:00,44.73,44.73,44.72,44.72,8200.0,32.7124,32.7124,32.7051,32.7051,8200.0
2009-12-23 11:30:00,44.73,44.74,44.72,44.74,16700.0,32.7124,32.7197,32.7051,32.7197,16700.0
2009-12-23 11:35:00,44.73,44.79,44.73,44.79,21500.0,32.7124,32.7563,32.7124,32.7563,21500.0
2009-12-23 11:40:00,44.79,44.85,44.79,44.83,12600.0,32.7563,32.8002,32.7563,32.7855,12600.0
2009-12-23 11:45:00,44.82,44.83,44.8,44.81,10200.0,32.7782,32.7855,32.7636,32.7709,10200.0
2009-12-23 11:50:00,44.8,44.81,44.79,44.79,9100.0,32.7636,32.7709,32.7563,32.7563,9100.0
2009-12-23 11:55:00,44.79,44.8,44.78,44.78,16200.0,32.7563,32.7636,32.749,32.749,16200.0
2009-12-23 12:00:00,44.78,44.79,44.77,44.77,6300.0,32.749,32.7563,32.7417,32.7417,6300.0
2009-12-23 12:05:00,44.77,44.8,44.77,44.79,13100.0,32.7417,32.7636,32.7417,32.7563,13100.0
2009-12-23 12:10:00,44.8,44.82,44.79,44.82,9900.0,32.7636,32.7782,32.7563,32.7782,9900.0
2009-12-23 12:15:00,44.82,44.83,44.81,44.82,7900.0,32.7782,32.7855,32.7709,32.7782,7900.0
2009-12-23 12:20:00,44.83,44.85,44.83,44.85,20500.0,32.7855,32.8002,32.7855,32.8002,20500.0
2009-12-23 12:25:00,44.84,44.85,44.82,44.83,10200.0,32.7928,32.8002,32.7782,32.7855,10200.0
2009-12-23 12:30:00,44.82,44.83,44.77,44.77,40800.0,32.7782,32.7855,32.7417,32.7417,40800.0
2009-12-23 12:35:00,44.77,44.78,44.73,44.74,11800.0,32.7417,32.749,32.7124,32.7197,11800.0
2009-12-23 12:40:00,44.74,44.75,44.74,44.74,7300.0,32.7197,32.727,32.7197,32.7197,7300.0
2009-12-23 12:45:00,44.74,44.74,44.7,44.7,14900.0,32.7197,32.7197,32.6905,32.6905,14900.0
2009-12-23 12:50:00,44.71,44.73,44.7,44.73,26600.0,32.6978,32.7124,32.6905,32.7124,26600.0
2009-12-23 12:55:00,44.72,44.72,44.71,44.71,7100.0,32.7051,32.7051,32.6978,32.6978,7100.0
2009-12-23 13:00:00,44.71,44.72,44.71,44.72,5500.0,32.6978,32.7051,32.6978,32.7051,5500.0
2009-12-23 13:05:00,44.71,44.72,44.71,44.71,5900.0,32.6978,32.7051,32.6978,32.6978,5900.0
2009-12-23 13:10:00,44.71,44.76,44.71,44.76,22800.0,32.6978,32.7343,32.6978,32.7343,22800.0
2009-12-23 13:15:00,44.76,44.78,44.75,44.77,22700.0,32.7343,32.749,32.727,32.7417,22700.0
2009-12-23 13:20:00,44.78,44.78,44.73,44.74,35400.0,32.749,32.749,32.7124,32.7197,35400.0
2009-12-23 13:25:00,44.74,44.75,44.7,44.7,15500.0,32.7197,32.727,32.6905,32.6905,15500.0
2009-12-23 13:30:00,44.71,44.72,44.7,44.72,10700.0,32.6978,32.7051,32.6905,32.7051,10700.0
2009-12-23 13:35:00,44.72,44.75,44.71,44.75,13100.0,32.7051,32.727,32.6978,32.727,13100.0
2009-12-23 13:40:00,44.75,44.77,44.74,44.77,10300.0,32.727,32.7417,32.7197,32.7417,10300.0
2009-12-23 13:45:00,44.78,44.81,44.77,44.8,46900.0,32.749,32.7709,32.7417,32.7636,46900.0
2009-12-23 13:50:00,44.81,44.81,44.79,44.8,18900.0,32.7709,32.7709,32.7563,32.7636,18900.0
2009-12-23 13:55:00,44.8,44.8,44.78,44.78,8000.0,32.7636,32.7636,32.749,32.749,8000.0
2009-12-23 14:00:00,44.78,44.79,44.78,44.79,13000.0,32.749,32.7563,32.749,32.7563,13000.0
2009-12-23 14:05:00,44.79,44.8,44.78,44.8,14500.0,32.7563,32.7636,32.749,32.7636,14500.0
2009-12-23 14:10:00,44.81,44.82,44.8,44.81,8700.0,32.7709,32.7782,32.7636,32.7709,8700.0
2009-12-23 14:15:00,44.82,44.82,44.79,44.79,15600.0,32.7782,32.7782,32.7563,32.7563,15600.0
2009-12-23 14:20:00,44.79,44.81,44.79,44.8,20900.0,32.7563,32.7709,32.7563,32.7636,20900.0
2009-12-23 14:25:00,44.81,44.81,44.78,44.78,12900.0,32.7709,32.7709,32.749,32.749,12900.0
2009-12-23 14:30:00,44.78,44.79,44.74,44.74,35100.0,32.749,32.7563,32.7197,32.7197,35100.0
2009-12-23 14:35:00,44.74,44.77,44.74,44.77,24200.0,32.7197,32.7417,32.7197,32.7417,24200.0
2009-12-23 14:40:00,44.77,44.77,44.74,44.74,19200.0,32.7417,32.7417,32.7197,32.7197,19200.0
2009-12-23 14:45:00,44.75,44.75,44.74,44.74,7700.0,32.727,32.727,32.7197,32.7197,7700.0
2009-12-23 14:50:00,44.74,44.74,44.73,44.73,8800.0,32.7197,32.7197,32.7124,32.7124,8800.0
2009-12-23 14:55:00,44.73,44.74,44.7,44.72,20300.0,32.7124,32.7197,32.6905,32.7051,20300.0
2009-12-23 15:00:00,44.71,44.72,44.69,44.7,31800.0,32.6978,32.7051,32.6831,32.6905,31800.0
2009-12-23 15:05:00,44.7,44.7,44.64,44.64,30500.0,32.6905,32.6905,32.6466,32.6466,30500.0
2009-12-23 15:10:00,44.65,44.65,44.63,44.63,19100.0,32.6539,32.6539,32.6393,32.6393,19100.0
2009-12-23 15:15:00,44.63,44.7,44.63,44.69,29000.0,32.6393,32.6905,32.6393,32.6831,29000.0
2009-12-23 15:20:00,44.7,44.71,44.63,44.65,36500.0,32.6905,32.6978,32.6393,32.6539,36500.0
2009-12-23 15:25:00,44.65,44.65,44.63,44.64,11600.0,32.6539,32.6539,32.6393,32.6466,11600.0
2009-12-23 15:30:00,44.63,44.67,44.63,44.66,32500.0,32.6393,32.6685,32.6393,32.6612,32500.0
2009-12-23 15:35:00,44.66,44.68,44.66,44.67,30300.0,32.6612,32.6758,32.6612,32.6685,30300.0
2009-12-23 15:40:00,44.67,44.74,44.67,44.74,44400.0,32.6685,32.7197,32.6685,32.7197,44400.0
2009-12-23 15:45:00,44.74,44.77,44.73,44.77,69200.0,32.7197,32.7417,32.7124,32.7417,69200.0
2009-12-23 15:50:00,44.77,44.78,44.73,44.75,100900.0,32.7417,32.749,32.7124,32.727,100900.0
2009-12-23 15:55:00,44.75,44.81,44.72,44.74,133800.0,32.727,32.7709,32.7051,32.7197,133800.0
2009-12-24 09:30:00,45.07,45.07,44.8,44.91,36700.0,32.9611,32.9611,32.7636,32.844,36700.0
2009-12-24 09:35:00,44.95,45.13,44.93,45.05,22000.0,32.8733,33.0049,32.8587,32.9464,22000.0
2009-12-24 09:40:00,45.05,45.22,45.03,45.2,14400.0,32.9464,33.0708,32.9318,33.0561,14400.0
2009-12-24 09:45:00,45.2,45.21,45.17,45.2,11500.0,33.0561,33.0634,33.0342,33.0561,11500.0
2009-12-24 09:50:00,45.2,45.22,45.17,45.21,16200.0,33.0561,33.0708,33.0342,33.0634,16200.0
2009-12-24 09:55:00,45.22,45.29,45.21,45.29,18100.0,33.0708,33.1219,33.0634,33.1219,18100.0
2009-12-24 10:00:00,45.28,45.43,45.28,45.39,19600.0,33.1146,33.2243,33.1146,33.1951,19600.0
2009-12-24 10:05:00,45.39,45.39,45.36,45.36,12100.0,33.1951,33.1951,33.1731,33.1731,12100.0
2009-12-24 10:10:00,45.36,45.36,45.3,45.3,12600.0,33.1731,33.1731,33.1293,33.1293,12600.0
2009-12-24 10:15:00,45.3,45.33,45.3,45.33,8700.0,33.1293,33.1512,33.1293,33.1512,8700.0
2009-12-24 10:20:00,45.33,45.33,45.31,45.33,57300.0,33.1512,33.1512,33.1366,33.1512,57300.0
2009-12-24 10:25:00,45.33,45.37,45.32,45.36,17400.0,33.1512,33.1805,33.1439,33.1731,17400.0
2009-12-24 10:30:00,45.36,45.36,45.28,45.28,10600.0,33.1731,33.1731,33.1146,33.1146,10600.0
2009-12-24 10:35:00,45.28,45.32,45.26,45.31,12100.0,33.1146,33.1439,33.1,33.1366,12100.0
2009-12-24 10:40:00,45.31,45.34,45.29,45.34,11600.0,33.1366,33.1585,33.1219,33.1585,11600.0
2009-12-24 10:45:00,45.34,45.36,45.34,45.35,12600.0,33.1585,33.1731,33.1585,33.1658,12600.0
2009-12-24 10:50:00,45.35,45.4,45.33,45.4,12100.0,33.1658,33.2024,33.1512,33.2024,12100.0
2009-12-24 10:55:00,45.39,45.45,45.37,45.44,22400.0,33.1951,33.239,33.1805,33.2316,22400.0
2009-12-24 11:00:00,45.43,45.46,45.42,45.46,19700.0,33.2243,33.2463,33.217,33.2463,19700.0
2009-12-24 11:05:00,45.46,45.46,45.42,45.45,19400.0,33.2463,33.2463,33.217,33.239,19400.0
2009-12-24 11:10:00,45.44,45.46,45.43,45.45,13500.0,33.2316,33.2463,33.2243,33.239,13500.0
2009-12-24 11:15:00,45.45,45.45,45.42,45.42,19800.0,33.239,33.239,33.217,33.217,19800.0
2009-12-24 11:20:00,45.43,45.43,45.41,45.42,8100.0,33.2243,33.2243,33.2097,33.217,8100.0
2009-12-24 11:25:00,45.41,45.41,45.38,45.4,10600.0,33.2097,33.2097,33.1878,33.2024,10600.0
2009-12-24 11:30:00,45.39,45.42,45.39,45.41,8200.0,33.1951,33.217,33.1951,33.2097,8200.0
2009-12-24 11:35:00,45.4,45.42,45.4,45.41,6900.0,33.2024,33.217,33.2024,33.2097,6900.0
2009-12-24 11:40:00,45.42,45.42,45.4,45.41,4900.0,33.217,33.217,33.2024,33.2097,4900.0
2009-12-24 11:45:00,45.4,45.41,45.39,45.4,7300.0,33.2024,33.2097,33.1951,33.2024,7300.0
2009-12-24 11:50:00,45.39,45.43,45.39,45.43,8600.0,33.1951,33.2243,33.1951,33.2243,8600.0
2009-12-24 11:55:00,45.42,45.45,45.42,45.44,14500.0,33.217,33.239,33.217,33.2316,14500.0
2009-12-24 12:00:00,45.45,45.45,45.4,45.43,60800.0,33.239,33.239,33.2024,33.2243,60800.0
2009-12-24 12:05:00,45.43,45.47,45.42,45.46,21100.0,33.2243,33.2536,33.217,33.2463,21100.0
2009-12-24 12:10:00,45.45,45.46,45.44,45.45,7800.0,33.239,33.2463,33.2316,33.239,7800.0
2009-12-24 12:15:00,45.44,45.46,45.44,45.45,9400.0,33.2316,33.2463,33.2316,33.239,9400.0
2009-12-24 12:20:00,45.45,45.51,45.45,45.51,12800.0,33.239,33.2828,33.239,33.2828,12800.0
2009-12-24 12:25:00,45.51,45.54,45.5,45.53,14100.0,33.2828,33.3048,33.2755,33.2975,14100.0
2009-12-24 12:30:00,45.54,45.58,45.53,45.57,23800.0,33.3048,33.334,33.2975,33.3267,23800.0
2009-12-24 12:35:00,45.58,45.63,45.58,45.63,18000.0,33.334,33.3706,33.334,33.3706,18000.0
2009-12-24 12:40:00,45.62,45.65,45.61,45.64,46300.0,33.3633,33.3852,33.356,33.3779,46300.0
2009-12-24 12:45:00,45.65,45.67,45.62,45.65,60700.0,33.3852,33.3999,33.3633,33.3852,60700.0
2009-12-24 12:50:00,45.65,45.65,45.53,45.54,56600.0,33.3852,33.3852,33.2975,33.3048,56600.0
2009-12-24 12:55:00,45.54,45.6,45.49,45.51,107400.0,33.3048,33.3487,33.2682,33.2828,107400.0
2009-12-28 09:30:00,45.67,45.77,45.44,45.49,15100.0,33.3999,33.473,33.2316,33.2682,15100.0
2009-12-28 09:35:00,45.49,45.67,45.49,45.57,13700.0,33.2682,33.3999,33.2682,33.3267,13700.0
2009-12-28 09:40:00,45.57,45.66,45.45,45.5,14100.0,33.3267,33.3925,33.239,33.2755,14100.0
2009-12-28 09:45:00,45.5,45.53,45.48,45.51,7900.0,33.2755,33.2975,33.2609,33.2828,7900.0
2009-12-28 09:50:00,45.5,45.59,45.5,45.59,11300.0,33.2755,33.3413,33.2755,33.3413,11300.0
2009-12-28 09:55:00,45.59,45.6,45.52,45.58,9600.0,33.3413,33.3487,33.2902,33.334,9600.0
2009-12-28 10:00:00,45.57,45.61,45.55,45.59,12900.0,33.3267,33.356,33.3121,33.3413,12900.0
2009-12-28 10:05:00,45.56,45.61,45.56,45.6,5900.0,33.3194,33.356,33.3194,33.3487,5900.0
2009-12-28 10:10:00,45.61,45.61,45.58,45.59,7200.0,33.356,33.356,33.334,33.3413,7200.0
2009-12-28 10:15:00,45.59,45.67,45.58,45.67,10300.0,33.3413,33.3999,33.334,33.3999,10300.0
2009-12-28 10:20:00,45.66,45.67,45.62,45.62,16900.0,33.3925,33.3999,33.3633,33.3633,16900.0
2009-12-28 10:25:00,45.61,45.64,45.54,45.63,34700.0,33.356,33.3779,33.3048,33.3706,34700.0
2009-12-28 10:30:00,45.62,45.63,45.57,45.58,6200.0,33.3633,33.3706,33.3267,33.334,6200.0
2009-12-28 10:35:00,45.56,45.58,45.55,45.55,10600.0,33.3194,33.334,33.3121,33.3121,10600.0
2009-12-28 10:40:00,45.57,45.59,45.55,45.56,13100.0,33.3267,33.3413,33.3121,33.3194,13100.0
2009-12-28 10:45:00,45.56,45.59,45.55,45.56,7100.0,33.3194,33.3413,33.3121,33.3194,7100.0
2009-12-28 10:50:00,45.55,45.56,45.53,45.55,9000.0,33.3121,33.3194,33.2975,33.3121,9000.0
2009-12-28 10:55:00,45.55,45.56,45.52,45.55,9600.0,33.3121,33.3194,33.2902,33.3121,9600.0
2009-12-28 11:00:00,45.56,45.56,45.52,45.53,8900.0,33.3194,33.3194,33.2902,33.2975,8900.0
2009-12-28 11:05:00,45.53,45.55,45.52,45.54,4500.0,33.2975,33.3121,33.2902,33.3048,4500.0
2009-12-28 11:10:00,45.54,45.55,45.52,45.54,8000.0,33.3048,33.3121,33.2902,33.3048,8000.0
2009-12-28 11:15:00,45.54,45.55,45.53,45.54,4000.0,33.3048,33.3121,33.2975,33.3048,4000.0
2009-12-28 11:20:00,45.53,45.54,45.52,45.54,10800.0,33.2975,33.3048,33.2902,33.3048,10800.0
2009-12-28 11:25:00,45.53,45.56,45.52,45.55,12300.0,33.2975,33.3194,33.2902,33.3121,12300.0
2009-12-28 11:30:00,45.55,45.58,45.55,45.58,6400.0,33.3121,33.334,33.3121,33.334,6400.0
2009-12-28 11:35:00,45.58,45.58,45.55,45.55,10000.0,33.334,33.334,33.3121,33.3121,10000.0
2009-12-28 11:40:00,45.55,45.56,45.55,45.55,4800.0,33.3121,33.3194,33.3121,33.3121,4800.0
2009-12-28 11:45:00,45.56,45.56,45.55,45.55,5400.0,33.3194,33.3194,33.3121,33.3121,5400.0
2009-12-28 11:50:00,45.55,45.56,45.54,45.55,5900.0,33.3121,33.3194,33.3048,33.3121,5900.0
2009-12-28 11:55:00,45.55,45.56,45.53,45.54,9300.0,33.3121,33.3194,33.2975,33.3048,9300.0
2009-12-28 12:00:00,45.54,45.58,45.53,45.57,13200.0,33.3048,33.334,33.2975,33.3267,13200.0
2009-12-28 12:05:00,45.56,45.56,45.55,45.55,8500.0,33.3194,33.3194,33.3121,33.3121,8500.0
2009-12-28 12:10:00,45.55,45.56,45.54,45.56,10700.0,33.3121,33.3194,33.3048,33.3194,10700.0
2009-12-28 12:15:00,45.56,45.56,45.54,45.56,4600.0,33.3194,33.3194,33.3048,33.3194,4600.0
2009-12-28 12:20:00,45.55,45.59,45.55,45.58,11200.0,33.3121,33.3413,33.3121,33.334,11200.0
2009-12-28 12:25:00,45.57,45.58,45.54,45.54,6100.0,33.3267,33.334,33.3048,33.3048,6100.0
2009-12-28 12:30:00,45.55,45.55,45.52,45.52,15300.0,33.3121,33.3121,33.2902,33.2902,15300.0
2009-12-28 12:35:00,45.52,45.54,45.52,45.54,13500.0,33.2902,33.3048,33.2902,33.3048,13500.0
2009-12-28 12:40:00,45.54,45.55,45.53,45.53,6800.0,33.3048,33.3121,33.2975,33.2975,6800.0
2009-12-28 12:45:00,45.54,45.55,45.53,45.54,3400.0,33.3048,33.3121,33.2975,33.3048,3400.0
2009-12-28 12:50:00,45.53,45.54,45.5,45.5,6500.0,33.2975,33.3048,33.2755,33.2755,6500.0
2009-12-28 12:55:00,45.51,45.53,45.51,45.52,7900.0,33.2828,33.2975,33.2828,33.2902,7900.0
2009-12-28 13:00:00,45.53,45.53,45.5,45.5,6100.0,33.2975,33.2975,33.2755,33.2755,6100.0
2009-12-28 13:05:00,45.51,45.51,45.5,45.51,5800.0,33.2828,33.2828,33.2755,33.2828,5800.0
2009-12-28 13:10:00,45.51,45.54,45.5,45.54,18600.0,33.2828,33.3048,33.2755,33.3048,18600.0
2009-12-28 13:15:00,45.54,45.55,45.53,45.53,8700.0,33.3048,33.3121,33.2975,33.2975,8700.0
2009-12-28 13:20:00,45.53,45.54,45.53,45.53,4500.0,33.2975,33.3048,33.2975,33.2975,4500.0
2009-12-28 13:25:00,45.52,45.55,45.52,45.54,11800.0,33.2902,33.3121,33.2902,33.3048,11800.0
2009-12-28 13:30:00,45.54,45.55,45.53,45.55,6200.0,33.3048,33.3121,33.2975,33.3121,6200.0
2009-12-28 13:35:00,45.55,45.55,45.52,45.53,6400.0,33.3121,33.3121,33.2902,33.2975,6400.0
2009-12-28 13:40:00,45.53,45.53,45.52,45.52,4400.0,33.2975,33.2975,33.2902,33.2902,4400.0
2009-12-28 13:45:00,45.52,45.53,45.51,45.52,4600.0,33.2902,33.2975,33.2828,33.2902,4600.0
2009-12-28 13:50:00,45.51,45.55,45.51,45.52,15100.0,33.2828,33.3121,33.2828,33.2902,15100.0
2009-12-28 13:55:00,45.53,45.53,45.51,45.52,4800.0,33.2975,33.2975,33.2828,33.2902,4800.0
2009-12-28 14:00:00,45.51,45.52,45.47,45.47,16600.0,33.2828,33.2902,33.2536,33.2536,16600.0
2009-12-28 14:05:00,45.48,45.5,45.46,45.49,13900.0,33.2609,33.2755,33.2463,33.2682,13900.0
2009-12-28 14:10:00,45.5,45.53,45.47,45.52,22000.0,33.2755,33.2975,33.2536,33.2902,22000.0
2009-12-28 14:15:00,45.51,45.52,45.48,45.48,7200.0,33.2828,33.2902,33.2609,33.2609,7200.0
2009-12-28 14:20:00,45.48,45.53,45.48,45.52,10100.0,33.2609,33.2975,33.2609,33.2902,10100.0
2009-12-28 14:25:00,45.53,45.57,45.53,45.56,8600.0,33.2975,33.3267,33.2975,33.3194,8600.0
2009-12-28 14:30:00,45.55,45.56,45.52,45.54,8700.0,33.3121,33.3194,33.2902,33.3048,8700.0
2009-12-28 14:35:00,45.53,45.55,45.53,45.54,6300.0,33.2975,33.3121,33.2975,33.3048,6300.0
2009-12-28 14:40:00,45.53,45.53,45.49,45.5,11400.0,33.2975,33.2975,33.2682,33.2755,11400.0
2009-12-28 14:45:00,45.49,45.54,45.49,45.54,10100.0,33.2682,33.3048,33.2682,33.3048,10100.0
2009-12-28 14:50:00,45.54,45.61,45.53,45.61,18100.0,33.3048,33.356,33.2975,33.356,18100.0
2009-12-28 14:55:00,45.62,45.62,45.59,45.6,5300.0,33.3633,33.3633,33.3413,33.3487,5300.0
2009-12-28 15:00:00,45.6,45.6,45.56,45.57,12600.0,33.3487,33.3487,33.3194,33.3267,12600.0
2009-12-28 15:05:00,45.56,45.57,45.53,45.54,12000.0,33.3194,33.3267,33.2975,33.3048,12000.0
2009-12-28 15:10:00,45.53,45.56,45.53,45.55,19600.0,33.2975,33.3194,33.2975,33.3121,19600.0
2009-12-28 15:15:00,45.55,45.56,45.54,45.55,9800.0,33.3121,33.3194,33.3048,33.3121,9800.0
2009-12-28 15:20:00,45.55,45.56,45.54,45.55,19100.0,33.3121,33.3194,33.3048,33.3121,19100.0
2009-12-28 15:25:00,45.54,45.55,45.53,45.54,19200.0,33.3048,33.3121,33.2975,33.3048,19200.0
2009-12-28 15:30:00,45.55,45.58,45.55,45.56,33000.0,33.3121,33.334,33.3121,33.3194,33000.0
2009-12-28 15:35:00,45.57,45.57,45.52,45.53,27100.0,33.3267,33.3267,33.2902,33.2975,27100.0
2009-12-28 15:40:00,45.53,45.57,45.51,45.57,72000.0,33.2975,33.3267,33.2828,33.3267,72000.0
2009-12-28 15:45:00,45.56,45.58,45.54,45.56,33400.0,33.3194,33.334,33.3048,33.3194,33400.0
2009-12-28 15:50:00,45.56,45.58,45.53,45.58,25100.0,33.3194,33.334,33.2975,33.334,25100.0
2009-12-28 15:55:00,45.58,45.63,45.56,45.62,83000.0,33.334,33.3706,33.3194,33.3633,83000.0
2009-12-29 09:30:00,45.4,45.5,45.31,45.5,24700.0,33.5091,33.5829,33.4427,33.5829,24700.0
2009-12-29 09:35:00,45.46,45.53,45.42,45.49,10500.0,33.5534,33.605,33.5238,33.5755,10500.0
2009-12-29 09:40:00,45.49,45.58,45.46,45.58,11700.0,33.5755,33.6419,33.5534,33.6419,11700.0
2009-12-29 09:45:00,45.58,45.63,45.55,45.6,15400.0,33.6419,33.6788,33.6198,33.6567,15400.0
2009-12-29 09:50:00,45.61,45.7,45.6,45.7,105400.0,33.6641,33.7305,33.6567,33.7305,105400.0
2009-12-29 09:55:00,45.69,45.74,45.67,45.74,20000.0,33.7231,33.76,33.7084,33.76,20000.0
2009-12-29 10:00:00,45.74,45.74,45.72,45.73,10900.0,33.76,33.76,33.7453,33.7526,10900.0
2009-12-29 10:05:00,45.73,45.78,45.73,45.78,12000.0,33.7526,33.7896,33.7526,33.7896,12000.0
2009-12-29 10:10:00,45.77,45.79,45.76,45.76,10400.0,33.7822,33.7969,33.7748,33.7748,10400.0
2009-12-29 10:15:00,45.76,45.76,45.65,45.65,51100.0,33.7748,33.7748,33.6936,33.6936,51100.0
2009-12-29 10:20:00,45.65,45.66,45.61,45.61,10600.0,33.6936,33.701,33.6641,33.6641,10600.0
2009-12-29 10:25:00,45.61,45.62,45.6,45.62,8800.0,33.6641,33.6715,33.6567,33.6715,8800.0
2009-12-29 10:30:00,45.63,45.63,45.61,45.63,7700.0,33.6788,33.6788,33.6641,33.6788,7700.0
2009-12-29 10:35:00,45.63,45.63,45.55,45.6,24400.0,33.6788,33.6788,33.6198,33.6567,24400.0
2009-12-29 10:40:00,45.6,45.64,45.59,45.63,13200.0,33.6567,33.6862,33.6493,33.6788,13200.0
2009-12-29 10:45:00,45.62,45.63,45.58,45.58,12600.0,33.6715,33.6788,33.6419,33.6419,12600.0
2009-12-29 10:50:00,45.58,45.58,45.51,45.51,11900.0,33.6419,33.6419,33.5903,33.5903,11900.0
2009-12-29 10:55:00,45.52,45.54,45.51,45.51,9400.0,33.5976,33.6124,33.5903,33.5903,9400.0
2009-12-29 11:00:00,45.51,45.53,45.49,45.5,8200.0,33.5903,33.605,33.5755,33.5829,8200.0
2009-12-29 11:05:00,45.48,45.5,45.46,45.46,7300.0,33.5681,33.5829,33.5534,33.5534,7300.0
2009-12-29 11:10:00,45.46,45.49,45.44,45.48,9600.0,33.5534,33.5755,33.5386,33.5681,9600.0
2009-12-29 11:15:00,45.47,45.48,45.44,45.45,11100.0,33.5607,33.5681,33.5386,33.546,11100.0
2009-12-29 11:20:00,45.45,45.46,45.4,45.4,11000.0,33.546,33.5534,33.5091,33.5091,11000.0
2009-12-29 11:25:00,45.4,45.42,45.38,45.38,8000.0,33.5091,33.5238,33.4943,33.4943,8000.0
2009-12-29 11:30:00,45.37,45.44,45.37,45.43,11800.0,33.4869,33.5386,33.4869,33.5312,11800.0
2009-12-29 11:35:00,45.44,45.46,45.44,45.45,6200.0,33.5386,33.5534,33.5386,33.546,6200.0
2009-12-29 11:40:00,45.44,45.45,45.44,45.44,5200.0,33.5386,33.546,33.5386,33.5386,5200.0
2009-12-29 11:45:00,45.44,45.47,45.44,45.46,5200.0,33.5386,33.5607,33.5386,33.5534,5200.0
2009-12-29 11:50:00,45.46,45.47,45.45,45.45,2900.0,33.5534,33.5607,33.546,33.546,2900.0
2009-12-29 11:55:00,45.45,45.45,45.4,45.43,13400.0,33.546,33.546,33.5091,33.5312,13400.0
2009-12-29 12:00:00,45.43,45.47,45.42,45.46,7200.0,33.5312,33.5607,33.5238,33.5534,7200.0
2009-12-29 12:05:00,45.46,45.47,45.44,45.45,35100.0,33.5534,33.5607,33.5386,33.546,35100.0
2009-12-29 12:10:00,45.45,45.49,45.44,45.48,7400.0,33.546,33.5755,33.5386,33.5681,7400.0
2009-12-29 12:15:00,45.49,45.49,45.46,45.47,24900.0,33.5755,33.5755,33.5534,33.5607,24900.0
2009-12-29 12:20:00,45.46,45.46,45.44,45.45,12500.0,33.5534,33.5534,33.5386,33.546,12500.0
2009-12-29 12:25:00,45.45,45.49,45.43,45.47,11700.0,33.546,33.5755,33.5312,33.5607,11700.0
2009-12-29 12:30:00,45.47,45.51,45.46,45.51,6300.0,33.5607,33.5903,33.5534,33.5903,6300.0
2009-12-29 12:35:00,45.52,45.52,45.5,45.5,5600.0,33.5976,33.5976,33.5829,33.5829,5600.0
2009-12-29 12:40:00,45.5,45.56,45.49,45.56,19600.0,33.5829,33.6272,33.5755,33.6272,19600.0
2009-12-29 12:45:00,45.56,45.59,45.55,45.55,15900.0,33.6272,33.6493,33.6198,33.6198,15900.0
2009-12-29 12:50:00,45.56,45.59,45.55,45.58,12700.0,33.6272,33.6493,33.6198,33.6419,12700.0
2009-12-29 12:55:00,45.58,45.59,45.52,45.52,26700.0,33.6419,33.6493,33.5976,33.5976,26700.0
2009-12-29 13:00:00,45.52,45.53,45.49,45.53,7400.0,33.5976,33.605,33.5755,33.605,7400.0
2009-12-29 13:05:00,45.53,45.57,45.52,45.54,10400.0,33.605,33.6346,33.5976,33.6124,10400.0
2009-12-29 13:10:00,45.53,45.54,45.53,45.53,5000.0,33.605,33.6124,33.605,33.605,5000.0
2009-12-29 13:15:00,45.53,45.54,45.51,45.52,5300.0,33.605,33.6124,33.5903,33.5976,5300.0
2009-12-29 13:20:00,45.51,45.52,45.5,45.5,2900.0,33.5903,33.5976,33.5829,33.5829,2900.0
2009-12-29 13:25:00,45.51,45.52,45.51,45.51,6900.0,33.5903,33.5976,33.5903,33.5903,6900.0
2009-12-29 13:30:00,45.52,45.52,45.51,45.52,2200.0,33.5976,33.5976,33.5903,33.5976,2200.0
2009-12-29 13:35:00,45.52,45.52,45.49,45.5,19600.0,33.5976,33.5976,33.5755,33.5829,19600.0
2009-12-29 13:40:00,45.51,45.56,45.51,45.56,10900.0,33.5903,33.6272,33.5903,33.6272,10900.0
2009-12-29 13:45:00,45.55,45.59,45.55,45.57,8200.0,33.6198,33.6493,33.6198,33.6346,8200.0
2009-12-29 13:50:00,45.56,45.58,45.56,45.58,7000.0,33.6272,33.6419,33.6272,33.6419,7000.0
2009-12-29 13:55:00,45.57,45.58,45.57,45.58,3400.0,33.6346,33.6419,33.6346,33.6419,3400.0
2009-12-29 14:00:00,45.57,45.57,45.56,45.57,5700.0,33.6346,33.6346,33.6272,33.6346,5700.0
2009-12-29 14:05:00,45.57,45.57,45.54,45.54,7600.0,33.6346,33.6346,33.6124,33.6124,7600.0
2009-12-29 14:10:00,45.54,45.56,45.54,45.55,6000.0,33.6124,33.6272,33.6124,33.6198,6000.0
2009-12-29 14:15:00,45.56,45.57,45.55,45.57,3600.0,33.6272,33.6346,33.6198,33.6346,3600.0
2009-12-29 14:20:00,45.56,45.57,45.56,45.56,6200.0,33.6272,33.6346,33.6272,33.6272,6200.0
2009-12-29 14:25:00,45.57,45.57,45.56,45.56,5700.0,33.6346,33.6346,33.6272,33.6272,5700.0
2009-12-29 14:30:00,45.56,45.56,45.55,45.55,7000.0,33.6272,33.6272,33.6198,33.6198,7000.0
2009-12-29 14:35:00,45.55,45.56,45.55,45.55,7100.0,33.6198,33.6272,33.6198,33.6198,7100.0
2009-12-29 14:40:00,45.55,45.56,45.53,45.54,12700.0,33.6198,33.6272,33.605,33.6124,12700.0
2009-12-29 14:45:00,45.55,45.55,45.53,45.55,9900.0,33.6198,33.6198,33.605,33.6198,9900.0
2009-12-29 14:50:00,45.54,45.55,45.53,45.54,15000.0,33.6124,33.6198,33.605,33.6124,15000.0
2009-12-29 14:55:00,45.54,45.57,45.54,45.55,19900.0,33.6124,33.6346,33.6124,33.6198,19900.0
2009-12-29 15:00:00,45.55,45.59,45.54,45.57,83200.0,33.6198,33.6493,33.6124,33.6346,83200.0
2009-12-29 15:05:00,45.56,45.56,45.55,45.55,11900.0,33.6272,33.6272,33.6198,33.6198,11900.0
2009-12-29 15:10:00,45.55,45.57,45.55,45.57,20000.0,33.6198,33.6346,33.6198,33.6346,20000.0
2009-12-29 15:15:00,45.56,45.57,45.55,45.57,20800.0,33.6272,33.6346,33.6198,33.6346,20800.0
2009-12-29 15:20:00,45.56,45.62,45.54,45.61,38300.0,33.6272,33.6715,33.6124,33.6641,38300.0
2009-12-29 15:25:00,45.62,45.62,45.57,45.57,41400.0,33.6715,33.6715,33.6346,33.6346,41400.0
2009-12-29 15:30:00,45.57,45.57,45.54,45.57,19000.0,33.6346,33.6346,33.6124,33.6346,19000.0
2009-12-29 15:35:00,45.56,45.57,45.53,45.53,37700.0,33.6272,33.6346,33.605,33.605,37700.0
2009-12-29 15:40:00,45.53,45.54,45.45,45.46,66800.0,33.605,33.6124,33.546,33.5534,66800.0
2009-12-29 15:45:00,45.47,45.52,45.46,45.5,36400.0,33.5607,33.5976,33.5534,33.5829,36400.0
2009-12-29 15:50:00,45.5,45.51,45.49,45.5,47100.0,33.5829,33.5903,33.5755,33.5829,47100.0
2009-12-29 15:55:00,45.5,45.52,45.47,45.48,133400.0,33.5829,33.5976,33.5607,33.5681,133400.0
2009-12-30 09:30:00,45.39,45.39,45.29,45.32,18700.0,33.5017,33.5017,33.4279,33.45,18700.0
2009-12-30 09:35:00,45.33,45.37,45.31,45.37,18000.0,33.4574,33.4869,33.4427,33.4869,18000.0
2009-12-30 09:40:00,45.36,45.51,45.35,45.51,19000.0,33.4796,33.5903,33.4722,33.5903,19000.0
2009-12-30 09:45:00,45.51,45.58,45.5,45.5,10900.0,33.5903,33.6419,33.5829,33.5829,10900.0
2009-12-30 09:50:00,45.53,45.55,45.5,45.52,5800.0,33.605,33.6198,33.5829,33.5976,5800.0
2009-12-30 09:55:00,45.52,45.56,45.51,45.51,6100.0,33.5976,33.6272,33.5903,33.5903,6100.0
2009-12-30 10:00:00,45.5,45.53,45.48,45.52,13200.0,33.5829,33.605,33.5681,33.5976,13200.0
2009-12-30 10:05:00,45.52,45.54,45.52,45.53,5800.0,33.5976,33.6124,33.5976,33.605,5800.0
2009-12-30 10:10:00,45.52,45.52,45.49,45.49,15400.0,33.5976,33.5976,33.5755,33.5755,15400.0
2009-12-30 10:15:00,45.49,45.54,45.48,45.53,28400.0,33.5755,33.6124,33.5681,33.605,28400.0
2009-12-30 10:20:00,45.53,45.55,45.48,45.51,30700.0,33.605,33.6198,33.5681,33.5903,30700.0
2009-12-30 10:25:00,45.52,45.54,45.5,45.52,15900.0,33.5976,33.6124,33.5829,33.5976,15900.0
2009-12-30 10:30:00,45.53,45.53,45.48,45.5,8800.0,33.605,33.605,33.5681,33.5829,8800.0
2009-12-30 10:35:00,45.5,45.5,45.42,45.42,13200.0,33.5829,33.5829,33.5238,33.5238,13200.0
2009-12-30 10:40:00,45.42,45.52,45.42,45.49,12800.0,33.5238,33.5976,33.5238,33.5755,12800.0
2009-12-30 10:45:00,45.49,45.53,45.49,45.53,13700.0,33.5755,33.605,33.5755,33.605,13700.0
2009-12-30 10:50:00,45.52,45.58,45.51,45.54,16100.0,33.5976,33.6419,33.5903,33.6124,16100.0
2009-12-30 10:55:00,45.54,45.59,45.53,45.55,1031400.0,33.6124,33.6493,33.605,33.6198,1031400.0
2009-12-30 11:00:00,45.54,45.62,45.53,45.62,25900.0,33.6124,33.6715,33.605,33.6715,25900.0
2009-12-30 11:05:00,45.63,45.7,45.61,45.68,20500.0,33.6788,33.7305,33.6641,33.7157,20500.0
2009-12-30 11:10:00,45.69,45.75,45.68,45.74,11600.0,33.7231,33.7674,33.7157,33.76,11600.0
2009-12-30 11:15:00,45.75,45.75,45.69,45.71,14000.0,33.7674,33.7674,33.7231,33.7379,14000.0
2009-12-30 11:20:00,45.68,45.68,45.57,45.57,7700.0,33.7157,33.7157,33.6346,33.6346,7700.0
2009-12-30 11:25:00,45.56,45.56,45.52,45.52,4300.0,33.6272,33.6272,33.5976,33.5976,4300.0
2009-12-30 11:30:00,45.52,45.57,45.52,45.55,15800.0,33.5976,33.6346,33.5976,33.6198,15800.0
2009-12-30 11:35:00,45.57,45.57,45.55,45.55,9200.0,33.6346,33.6346,33.6198,33.6198,9200.0
2009-12-30 11:40:00,45.56,45.56,45.55,45.56,6900.0,33.6272,33.6272,33.6198,33.6272,6900.0
2009-12-30 11:45:00,45.56,45.58,45.55,45.58,11900.0,33.6272,33.6419,33.6198,33.6419,11900.0
2009-12-30 11:50:00,45.57,45.61,45.57,45.6,4700.0,33.6346,33.6641,33.6346,33.6567,4700.0
2009-12-30 11:55:00,45.61,45.61,45.55,45.56,17200.0,33.6641,33.6641,33.6198,33.6272,17200.0
2009-12-30 12:00:00,45.55,45.58,45.54,45.55,33400.0,33.6198,33.6419,33.6124,33.6198,33400.0
2009-12-30 12:05:00,45.55,45.58,45.55,45.58,8200.0,33.6198,33.6419,33.6198,33.6419,8200.0
2009-12-30 12:10:00,45.58,45.58,45.55,45.56,10200.0,33.6419,33.6419,33.6198,33.6272,10200.0
2009-12-30 12:15:00,45.55,45.56,45.54,45.55,9200.0,33.6198,33.6272,33.6124,33.6198,9200.0
2009-12-30 12:20:00,45.55,45.56,45.54,45.56,8400.0,33.6198,33.6272,33.6124,33.6272,8400.0
2009-12-30 12:25:00,45.55,45.56,45.55,45.56,1500.0,33.6198,33.6272,33.6198,33.6272,1500.0
2009-12-30 12:30:00,45.55,45.56,45.55,45.55,5100.0,33.6198,33.6272,33.6198,33.6198,5100.0
2009-12-30 12:35:00,45.55,45.56,45.55,45.55,11200.0,33.6198,33.6272,33.6198,33.6198,11200.0
2009-12-30 12:40:00,45.55,45.56,45.54,45.56,7200.0,33.6198,33.6272,33.6124,33.6272,7200.0
2009-12-30 12:45:00,45.55,45.55,45.54,45.55,3400.0,33.6198,33.6198,33.6124,33.6198,3400.0
2009-12-30 12:50:00,45.55,45.55,45.52,45.53,6300.0,33.6198,33.6198,33.5976,33.605,6300.0
2009-12-30 12:55:00,45.52,45.55,45.52,45.55,6300.0,33.5976,33.6198,33.5976,33.6198,6300.0
2009-12-30 13:00:00,45.54,45.6,45.54,45.58,8900.0,33.6124,33.6567,33.6124,33.6419,8900.0
2009-12-30 13:05:00,45.57,45.57,45.53,45.53,4000.0,33.6346,33.6346,33.605,33.605,4000.0
2009-12-30 13:10:00,45.54,45.55,45.51,45.51,8200.0,33.6124,33.6198,33.5903,33.5903,8200.0
2009-12-30 13:15:00,45.51,45.53,45.5,45.53,7300.0,33.5903,33.605,33.5829,33.605,7300.0
2009-12-30 13:20:00,45.53,45.54,45.52,45.53,2300.0,33.605,33.6124,33.5976,33.605,2300.0
2009-12-30 13:25:00,45.53,45.53,45.48,45.48,4500.0,33.605,33.605,33.5681,33.5681,4500.0
2009-12-30 13:30:00,45.48,45.49,45.47,45.48,6100.0,33.5681,33.5755,33.5607,33.5681,6100.0
2009-12-30 13:35:00,45.48,45.48,45.44,45.45,8100.0,33.5681,33.5681,33.5386,33.546,8100.0
2009-12-30 13:40:00,45.44,45.46,45.41,45.42,26200.0,33.5386,33.5534,33.5165,33.5238,26200.0
2009-12-30 13:45:00,45.42,45.46,45.42,45.44,8200.0,33.5238,33.5534,33.5238,33.5386,8200.0
2009-12-30 13:50:00,45.46,45.46,45.41,45.43,8800.0,33.5534,33.5534,33.5165,33.5312,8800.0
2009-12-30 13:55:00,45.43,45.43,45.42,45.42,2900.0,33.5312,33.5312,33.5238,33.5238,2900.0
2009-12-30 14:00:00,45.43,45.44,45.4,45.41,18100.0,33.5312,33.5386,33.5091,33.5165,18100.0
2009-12-30 14:05:00,45.41,45.41,45.4,45.4,7000.0,33.5165,33.5165,33.5091,33.5091,7000.0
2009-12-30 14:10:00,45.41,45.42,45.4,45.42,6600.0,33.5165,33.5238,33.5091,33.5238,6600.0
2009-12-30 14:15:00,45.41,45.41,45.39,45.4,13000.0,33.5165,33.5165,33.5017,33.5091,13000.0
2009-12-30 14:20:00,45.41,45.41,45.38,45.39,15800.0,33.5165,33.5165,33.4943,33.5017,15800.0
2009-12-30 14:25:00,45.4,45.4,45.39,45.39,7400.0,33.5091,33.5091,33.5017,33.5017,7400.0
2009-12-30 14:30:00,45.4,45.4,45.39,45.39,19200.0,33.5091,33.5091,33.5017,33.5017,19200.0
2009-12-30 14:35:00,45.39,45.4,45.39,45.39,12300.0,33.5017,33.5091,33.5017,33.5017,12300.0
2009-12-30 14:40:00,45.39,45.4,45.35,45.35,17400.0,33.5017,33.5091,33.4722,33.4722,17400.0
2009-12-30 14:45:00,45.36,45.4,45.36,45.4,11800.0,33.4796,33.5091,33.4796,33.5091,11800.0
2009-12-30 14:50:00,45.4,45.41,45.39,45.4,18000.0,33.5091,33.5165,33.5017,33.5091,18000.0
2009-12-30 14:55:00,45.41,45.44,45.41,45.42,15900.0,33.5165,33.5386,33.5165,33.5238,15900.0
2009-12-30 15:00:00,45.42,45.43,45.37,45.39,47700.0,33.5238,33.5312,33.4869,33.5017,47700.0
2009-12-30 15:05:00,45.4,45.42,45.38,45.39,17600.0,33.5091,33.5238,33.4943,33.5017,17600.0
2009-12-30 15:10:00,45.38,45.39,45.36,45.38,22000.0,33.4943,33.5017,33.4796,33.4943,22000.0
2009-12-30 15:15:00,45.38,45.39,45.35,45.35,14100.0,33.4943,33.5017,33.4722,33.4722,14100.0
2009-12-30 15:20:00,45.35,45.36,45.35,45.36,9300.0,33.4722,33.4796,33.4722,33.4796,9300.0
2009-12-30 15:25:00,45.35,45.36,45.34,45.35,14000.0,33.4722,33.4796,33.4648,33.4722,14000.0
2009-12-30 15:30:00,45.34,45.38,45.34,45.36,51700.0,33.4648,33.4943,33.4648,33.4796,51700.0
2009-12-30 15:35:00,45.35,45.36,45.31,45.31,58400.0,33.4722,33.4796,33.4427,33.4427,58400.0
2009-12-30 15:40:00,45.32,45.37,45.3,45.37,56200.0,33.45,33.4869,33.4353,33.4869,56200.0
2009-12-30 15:45:00,45.37,45.38,45.35,45.38,42800.0,33.4869,33.4943,33.4722,33.4943,42800.0
2009-12-30 15:50:00,45.38,45.38,45.34,45.36,43900.0,33.4943,33.4943,33.4648,33.4796,43900.0
2009-12-30 15:55:00,45.36,45.39,45.35,45.38,105500.0,33.4796,33.5017,33.4722,33.4943,105500.0
2009-12-31 09:30:00,45.48,45.48,45.31,45.44,19100.0,33.5681,33.5681,33.4427,33.5386,19100.0
2009-12-31 09:35:00,45.47,45.56,45.46,45.53,19500.0,33.5607,33.6272,33.5534,33.605,19500.0
2009-12-31 09:40:00,45.52,45.52,45.4,45.4,8500.0,33.5976,33.5976,33.5091,33.5091,8500.0
2009-12-31 09:45:00,45.39,45.44,45.39,45.41,8900.0,33.5017,33.5386,33.5017,33.5165,8900.0
2009-12-31 09:50:00,45.4,45.4,45.36,45.38,5700.0,33.5091,33.5091,33.4796,33.4943,5700.0
2009-12-31 09:55:00,45.37,45.37,45.32,45.34,9500.0,33.4869,33.4869,33.45,33.4648,9500.0
2009-12-31 10:00:00,45.35,45.37,45.29,45.3,10500.0,33.4722,33.4869,33.4279,33.4353,10500.0
2009-12-31 10:05:00,45.3,45.31,45.27,45.31,9300.0,33.4353,33.4427,33.4131,33.4427,9300.0
2009-12-31 10:10:00,45.3,45.31,45.26,45.27,3300.0,33.4353,33.4427,33.4057,33.4131,3300.0
2009-12-31 10:15:00,45.26,45.26,45.23,45.25,7100.0,33.4057,33.4057,33.3836,33.3984,7100.0
2009-12-31 10:20:00,45.26,45.26,45.23,45.23,4200.0,33.4057,33.4057,33.3836,33.3836,4200.0
2009-12-31 10:25:00,45.24,45.24,45.23,45.23,900.0,33.391,33.391,33.3836,33.3836,900.0
2009-12-31 10:30:00,45.23,45.23,45.11,45.12,20900.0,33.3836,33.3836,33.295,33.3024,20900.0
2009-12-31 10:35:00,45.12,45.13,45.08,45.08,3100.0,33.3024,33.3098,33.2729,33.2729,3100.0
2009-12-31 10:40:00,45.07,45.08,45.02,45.05,16900.0,33.2655,33.2729,33.2286,33.2507,16900.0
2009-12-31 10:45:00,45.05,45.11,45.05,45.11,4300.0,33.2507,33.295,33.2507,33.295,4300.0
2009-12-31 10:50:00,45.11,45.12,45.09,45.1,6200.0,33.295,33.3024,33.2803,33.2877,6200.0
2009-12-31 10:55:00,45.12,45.12,45.07,45.07,1600.0,33.3024,33.3024,33.2655,33.2655,1600.0
2009-12-31 11:00:00,45.07,45.07,45.02,45.02,9000.0,33.2655,33.2655,33.2286,33.2286,9000.0
2009-12-31 11:05:00,45.01,45.02,44.88,44.93,16300.0,33.2212,33.2286,33.1253,33.1622,16300.0
2009-12-31 11:10:00,44.93,44.93,44.9,44.92,5100.0,33.1622,33.1622,33.14,33.1548,5100.0
2009-12-31 11:15:00,44.92,44.96,44.88,44.95,26600.0,33.1548,33.1843,33.1253,33.1769,26600.0
2009-12-31 11:20:00,44.95,44.97,44.95,44.96,2900.0,33.1769,33.1917,33.1769,33.1843,2900.0
2009-12-31 11:25:00,44.95,45.01,44.95,44.99,23200.0,33.1769,33.2212,33.1769,33.2065,23200.0
2009-12-31 11:30:00,44.99,45.02,44.97,45.0,38800.0,33.2065,33.2286,33.1917,33.2138,38800.0
2009-12-31 11:35:00,45.0,45.02,44.99,45.0,3700.0,33.2138,33.2286,33.2065,33.2138,3700.0
2009-12-31 11:40:00,44.99,45.0,44.97,44.97,5900.0,33.2065,33.2138,33.1917,33.1917,5900.0
2009-12-31 11:45:00,44.97,45.07,44.97,45.07,8100.0,33.1917,33.2655,33.1917,33.2655,8100.0
2009-12-31 11:50:00,45.07,45.09,45.06,45.07,2400.0,33.2655,33.2803,33.2581,33.2655,2400.0
2009-12-31 11:55:00,45.06,45.06,45.01,45.01,8500.0,33.2581,33.2581,33.2212,33.2212,8500.0
2009-12-31 12:00:00,45.0,45.02,45.0,45.01,3600.0,33.2138,33.2286,33.2138,33.2212,3600.0
2009-12-31 12:05:00,45.02,45.05,45.01,45.05,5000.0,33.2286,33.2507,33.2212,33.2507,5000.0
2009-12-31 12:10:00,45.04,45.05,45.01,45.04,8300.0,33.2434,33.2507,33.2212,33.2434,8300.0
2009-12-31 12:15:00,45.04,45.06,45.04,45.06,3300.0,33.2434,33.2581,33.2434,33.2581,3300.0
2009-12-31 12:20:00,45.05,45.06,45.02,45.03,9900.0,33.2507,33.2581,33.2286,33.236,9900.0
2009-12-31 12:25:00,45.04,45.05,45.02,45.03,8800.0,33.2434,33.2507,33.2286,33.236,8800.0
2009-12-31 12:30:00,45.04,45.05,45.02,45.05,7900.0,33.2434,33.2507,33.2286,33.2507,7900.0
2009-12-31 12:35:00,45.04,45.04,45.0,45.01,5000.0,33.2434,33.2434,33.2138,33.2212,5000.0
2009-12-31 12:40:00,45.0,45.01,45.0,45.01,3700.0,33.2138,33.2212,33.2138,33.2212,3700.0
2009-12-31 12:45:00,45.01,45.02,45.01,45.02,700.0,33.2212,33.2286,33.2212,33.2286,700.0
2009-12-31 12:50:00,45.01,45.01,44.98,44.98,6100.0,33.2212,33.2212,33.1991,33.1991,6100.0
2009-12-31 12:55:00,44.98,44.98,44.96,44.98,7100.0,33.1991,33.1991,33.1843,33.1991,7100.0
2009-12-31 13:00:00,44.98,45.0,44.97,44.97,5700.0,33.1991,33.2138,33.1917,33.1917,5700.0
2009-12-31 13:05:00,44.97,44.98,44.97,44.97,3900.0,33.1917,33.1991,33.1917,33.1917,3900.0
2009-12-31 13:10:00,44.98,44.99,44.95,44.99,11300.0,33.1991,33.2065,33.1769,33.2065,11300.0
2009-12-31 13:15:00,44.99,44.99,44.95,44.98,9900.0,33.2065,33.2065,33.1769,33.1991,9900.0
2009-12-31 13:20:00,44.98,44.98,44.97,44.97,3800.0,33.1991,33.1991,33.1917,33.1917,3800.0
2009-12-31 13:25:00,44.98,44.98,44.96,44.98,4000.0,33.1991,33.1991,33.1843,33.1991,4000.0
2009-12-31 13:30:00,44.98,45.0,44.98,44.98,16700.0,33.1991,33.2138,33.1991,33.1991,16700.0
2009-12-31 13:35:00,44.98,45.0,44.96,44.99,13500.0,33.1991,33.2138,33.1843,33.2065,13500.0
2009-12-31 13:40:00,45.0,45.04,44.99,45.04,12000.0,33.2138,33.2434,33.2065,33.2434,12000.0
2009-12-31 13:45:00,45.04,45.05,45.03,45.05,8400.0,33.2434,33.2507,33.236,33.2507,8400.0
2009-12-31 13:50:00,45.05,45.09,45.04,45.08,13400.0,33.2507,33.2803,33.2434,33.2729,13400.0
2009-12-31 13:55:00,45.09,45.09,45.05,45.07,13600.0,33.2803,33.2803,33.2507,33.2655,13600.0
2009-12-31 14:00:00,45.07,45.07,45.06,45.06,1400.0,33.2655,33.2655,33.2581,33.2581,1400.0
2009-12-31 14:05:00,45.07,45.07,45.06,45.07,6400.0,33.2655,33.2655,33.2581,33.2655,6400.0
2009-12-31 14:10:00,45.07,45.07,45.04,45.05,7100.0,33.2655,33.2655,33.2434,33.2507,7100.0
2009-12-31 14:15:00,45.05,45.05,45.04,45.05,800.0,33.2507,33.2507,33.2434,33.2507,800.0
2009-12-31 14:20:00,45.05,45.05,45.02,45.03,7800.0,33.2507,33.2507,33.2286,33.236,7800.0
2009-12-31 14:25:00,45.04,45.07,45.02,45.07,8200.0,33.2434,33.2655,33.2286,33.2655,8200.0
2009-12-31 14:30:00,45.06,45.07,45.04,45.05,5800.0,33.2581,33.2655,33.2434,33.2507,5800.0
2009-12-31 14:35:00,45.05,45.05,45.01,45.02,6400.0,33.2507,33.2507,33.2212,33.2286,6400.0
2009-12-31 14:40:00,45.02,45.02,45.0,45.01,2900.0,33.2286,33.2286,33.2138,33.2212,2900.0
2009-12-31 14:45:00,45.01,45.02,44.98,45.02,7700.0,33.2212,33.2286,33.1991,33.2286,7700.0
2009-12-31 14:50:00,45.02,45.02,44.99,45.01,6900.0,33.2286,33.2286,33.2065,33.2212,6900.0
2009-12-31 14:55:00,45.01,45.02,45.0,45.01,5000.0,33.2212,33.2286,33.2138,33.2212,5000.0
2009-12-31 15:00:00,45.02,45.03,44.97,44.97,11200.0,33.2286,33.236,33.1917,33.1917,11200.0
2009-12-31 15:05:00,44.98,45.0,44.96,44.97,9900.0,33.1991,33.2138,33.1843,33.1917,9900.0
2009-12-31 15:10:00,44.97,44.97,44.96,44.97,1500.0,33.1917,33.1917,33.1843,33.1917,1500.0
2009-12-31 15:15:00,44.97,44.97,44.95,44.96,6600.0,33.1917,33.1917,33.1769,33.1843,6600.0
2009-12-31 15:20:00,44.96,44.96,44.92,44.93,13900.0,33.1843,33.1843,33.1548,33.1622,13900.0
2009-12-31 15:25:00,44.94,44.94,44.92,44.93,13900.0,33.1696,33.1696,33.1548,33.1622,13900.0
2009-12-31 15:30:00,44.92,44.95,44.92,44.95,11900.0,33.1548,33.1769,33.1548,33.1769,11900.0
2009-12-31 15:35:00,44.94,44.95,44.87,44.89,47100.0,33.1696,33.1769,33.1179,33.1327,47100.0
2009-12-31 15:40:00,44.89,44.9,44.82,44.83,39000.0,33.1327,33.14,33.081,33.0884,39000.0
2009-12-31 15:45:00,44.83,44.83,44.69,44.69,65000.0,33.0884,33.0884,32.985,32.985,65000.0
2009-12-31 15:50:00,44.7,44.79,44.69,44.76,58300.0,32.9924,33.0588,32.985,33.0367,58300.0
2009-12-31 15:55:00,44.76,44.76,44.64,44.66,140800.0,33.0367,33.0367,32.9481,32.9629,140800.0
2010-01-04 09:30:00,44.95,44.95,44.61,44.68,49000.0,33.1769,33.1769,32.926,32.9777,49000.0
2010-01-04 09:35:00,44.67,44.87,44.67,44.85,20900.0,32.9703,33.1179,32.9703,33.1031,20900.0
2010-01-04 09:40:00,44.87,44.93,44.81,44.89,16000.0,33.1179,33.1622,33.0736,33.1327,16000.0
2010-01-04 09:45:00,44.9,45.02,44.9,44.98,31300.0,33.14,33.2286,33.14,33.1991,31300.0
2010-01-04 09:50:00,44.97,44.98,44.84,44.85,19400.0,33.1917,33.1991,33.0958,33.1031,19400.0
2010-01-04 09:55:00,44.85,44.89,44.76,44.89,24600.0,33.1031,33.1327,33.0367,33.1327,24600.0
2010-01-04 10:00:00,44.9,44.96,44.81,44.93,27900.0,33.14,33.1843,33.0736,33.1622,27900.0
2010-01-04 10:05:00,44.94,44.94,44.88,44.89,8300.0,33.1696,33.1696,33.1253,33.1327,8300.0
2010-01-04 10:10:00,44.91,44.91,44.85,44.9,9800.0,33.1474,33.1474,33.1031,33.14,9800.0
2010-01-04 10:15:00,44.9,44.92,44.9,44.9,5500.0,33.14,33.1548,33.14,33.14,5500.0
2010-01-04 10:20:00,44.91,44.91,44.83,44.84,5300.0,33.1474,33.1474,33.0884,33.0958,5300.0
2010-01-04 10:25:00,44.83,45.0,44.83,44.98,19900.0,33.0884,33.2138,33.0884,33.1991,19900.0
2010-01-04 10:30:00,44.99,45.01,44.96,45.0,11500.0,33.2065,33.2212,33.1843,33.2138,11500.0
2010-01-04 10:35:00,44.98,45.05,44.98,45.05,7900.0,33.1991,33.2507,33.1991,33.2507,7900.0
2010-01-04 10:40:00,45.03,45.05,45.0,45.02,21300.0,33.236,33.2507,33.2138,33.2286,21300.0
2010-01-04 10:45:00,45.03,45.05,45.0,45.04,11800.0,33.236,33.2507,33.2138,33.2434,11800.0
2010-01-04 10:50:00,45.05,45.1,45.01,45.08,17300.0,33.2507,33.2877,33.2212,33.2729,17300.0
2010-01-04 10:55:00,45.08,45.12,45.07,45.1,9100.0,33.2729,33.3024,33.2655,33.2877,9100.0
2010-01-04 11:00:00,45.1,45.1,44.99,45.01,36900.0,33.2877,33.2877,33.2065,33.2212,36900.0
2010-01-04 11:05:00,45.03,45.04,44.97,45.01,13200.0,33.236,33.2434,33.1917,33.2212,13200.0
2010-01-04 11:10:00,45.0,45.01,44.94,44.98,13600.0,33.2138,33.2212,33.1696,33.1991,13600.0
2010-01-04 11:15:00,44.98,44.99,44.92,44.92,9900.0,33.1991,33.2065,33.1548,33.1548,9900.0
2010-01-04 11:20:00,44.93,44.95,44.92,44.95,6200.0,33.1622,33.1769,33.1548,33.1769,6200.0
2010-01-04 11:25:00,44.96,44.98,44.95,44.98,11200.0,33.1843,33.1991,33.1769,33.1991,11200.0
2010-01-04 11:30:00,44.99,45.06,44.99,45.04,22200.0,33.2065,33.2581,33.2065,33.2434,22200.0
2010-01-04 11:35:00,45.04,45.07,44.97,44.98,13800.0,33.2434,33.2655,33.1917,33.1991,13800.0
2010-01-04 11:40:00,44.96,45.0,44.96,45.0,11800.0,33.1843,33.2138,33.1843,33.2138,11800.0
2010-01-04 11:45:00,45.0,45.03,44.98,44.99,14300.0,33.2138,33.236,33.1991,33.2065,14300.0
2010-01-04 11:50:00,44.99,44.99,44.96,44.99,9000.0,33.2065,33.2065,33.1843,33.2065,9000.0
2010-01-04 11:55:00,44.98,44.99,44.98,44.99,10000.0,33.1991,33.2065,33.1991,33.2065,10000.0
2010-01-04 12:00:00,45.0,45.0,44.85,44.88,15300.0,33.2138,33.2138,33.1031,33.1253,15300.0
2010-01-04 12:05:00,44.88,44.88,44.84,44.84,3500.0,33.1253,33.1253,33.0958,33.0958,3500.0
2010-01-04 12:10:00,44.83,44.84,44.81,44.84,5400.0,33.0884,33.0958,33.0736,33.0958,5400.0
2010-01-04 12:15:00,44.85,44.87,44.84,44.86,4400.0,33.1031,33.1179,33.0958,33.1105,4400.0
2010-01-04 12:20:00,44.87,44.9,44.87,44.9,5600.0,33.1179,33.14,33.1179,33.14,5600.0
2010-01-04 12:25:00,44.89,44.91,44.89,44.89,2900.0,33.1327,33.1474,33.1327,33.1327,2900.0
2010-01-04 12:30:00,44.88,44.88,44.84,44.84,4000.0,33.1253,33.1253,33.0958,33.0958,4000.0
2010-01-04 12:35:00,44.85,44.87,44.83,44.83,7300.0,33.1031,33.1179,33.0884,33.0884,7300.0
2010-01-04 12:40:00,44.84,44.84,44.74,44.74,13400.0,33.0958,33.0958,33.0219,33.0219,13400.0
2010-01-04 12:45:00,44.74,44.76,44.72,44.72,21700.0,33.0219,33.0367,33.0072,33.0072,21700.0
2010-01-04 12:50:00,44.72,44.72,44.66,44.67,10500.0,33.0072,33.0072,32.9629,32.9703,10500.0
2010-01-04 12:55:00,44.66,44.68,44.66,44.68,9800.0,32.9629,32.9777,32.9629,32.9777,9800.0
2010-01-04 13:00:00,44.68,44.72,44.67,44.72,11700.0,32.9777,33.0072,32.9703,33.0072,11700.0
2010-01-04 13:05:00,44.72,44.74,44.72,44.74,5800.0,33.0072,33.0219,33.0072,33.0219,5800.0
2010-01-04 13:10:00,44.75,44.75,44.73,44.73,9900.0,33.0293,33.0293,33.0146,33.0146,9900.0
2010-01-04 13:15:00,44.72,44.73,44.72,44.73,1300.0,33.0072,33.0146,33.0072,33.0146,1300.0
2010-01-04 13:20:00,44.72,44.75,44.7,44.73,10800.0,33.0072,33.0293,32.9924,33.0146,10800.0
2010-01-04 13:25:00,44.73,44.78,44.73,44.78,7300.0,33.0146,33.0515,33.0146,33.0515,7300.0
2010-01-04 13:30:00,44.79,44.79,44.76,44.76,3800.0,33.0588,33.0588,33.0367,33.0367,3800.0
2010-01-04 13:35:00,44.76,44.77,44.74,44.74,4500.0,33.0367,33.0441,33.0219,33.0219,4500.0
2010-01-04 13:40:00,44.74,44.75,44.71,44.73,6300.0,33.0219,33.0293,32.9998,33.0146,6300.0
2010-01-04 13:45:00,44.72,44.74,44.72,44.74,4900.0,33.0072,33.0219,33.0072,33.0219,4900.0
2010-01-04 13:50:00,44.74,44.74,44.67,44.69,14600.0,33.0219,33.0219,32.9703,32.985,14600.0
2010-01-04 13:55:00,44.69,44.71,44.68,44.69,4900.0,32.985,32.9998,32.9777,32.985,4900.0
2010-01-04 14:00:00,44.69,44.69,44.68,44.68,2400.0,32.985,32.985,32.9777,32.9777,2400.0
2010-01-04 14:05:00,44.68,44.68,44.67,44.67,5200.0,32.9777,32.9777,32.9703,32.9703,5200.0
2010-01-04 14:10:00,44.67,44.68,44.63,44.65,10600.0,32.9703,32.9777,32.9408,32.9555,10600.0
2010-01-04 14:15:00,44.64,44.65,44.62,44.63,9700.0,32.9481,32.9555,32.9334,32.9408,9700.0
2010-01-04 14:20:00,44.62,44.64,44.62,44.64,8600.0,32.9334,32.9481,32.9334,32.9481,8600.0
2010-01-04 14:25:00,44.63,44.66,44.63,44.65,5600.0,32.9408,32.9629,32.9408,32.9555,5600.0
2010-01-04 14:30:00,44.65,44.7,44.65,44.69,11400.0,32.9555,32.9924,32.9555,32.985,11400.0
2010-01-04 14:35:00,44.7,44.7,44.67,44.69,60900.0,32.9924,32.9924,32.9703,32.985,60900.0
2010-01-04 14:40:00,44.69,44.7,44.65,44.7,38500.0,32.985,32.9924,32.9555,32.9924,38500.0
2010-01-04 14:45:00,44.7,44.72,44.68,44.68,12300.0,32.9924,33.0072,32.9777,32.9777,12300.0
2010-01-04 14:50:00,44.69,44.69,44.67,44.67,17500.0,32.985,32.985,32.9703,32.9703,17500.0
2010-01-04 14:55:00,44.67,44.67,44.63,44.63,15400.0,32.9703,32.9703,32.9408,32.9408,15400.0
2010-01-04 15:00:00,44.64,44.65,44.63,44.65,18600.0,32.9481,32.9555,32.9408,32.9555,18600.0
2010-01-04 15:05:00,44.64,44.68,44.64,44.66,12300.0,32.9481,32.9777,32.9481,32.9629,12300.0
2010-01-04 15:10:00,44.67,44.67,44.62,44.63,22900.0,32.9703,32.9703,32.9334,32.9408,22900.0
2010-01-04 15:15:00,44.63,44.64,44.6,44.6,6500.0,32.9408,32.9481,32.9186,32.9186,6500.0
2010-01-04 15:20:00,44.6,44.61,44.53,44.53,10400.0,32.9186,32.926,32.8669,32.8669,10400.0
2010-01-04 15:25:00,44.54,44.54,44.5,44.51,15600.0,32.8743,32.8743,32.8448,32.8522,15600.0
2010-01-04 15:30:00,44.5,44.5,44.45,44.48,154900.0,32.8448,32.8448,32.8079,32.83,154900.0
2010-01-04 15:35:00,44.48,44.51,44.46,44.47,44900.0,32.83,32.8522,32.8153,32.8227,44900.0
2010-01-04 15:40:00,44.47,44.49,44.45,44.48,143000.0,32.8227,32.8374,32.8079,32.83,143000.0
2010-01-04 15:45:00,44.47,44.48,44.46,44.47,130300.0,32.8227,32.83,32.8153,32.8227,130300.0
2010-01-04 15:50:00,44.47,44.49,44.46,44.46,138300.0,32.8227,32.8374,32.8153,32.8153,138300.0
2010-01-04 15:55:00,44.47,44.52,44.46,44.5,153000.0,32.8227,32.8596,32.8153,32.8448,153000.0
2010-01-05 09:30:00,44.61,44.68,44.53,44.6,43000.0,32.926,32.9777,32.8669,32.9186,43000.0
2010-01-05 09:35:00,44.61,44.7,44.6,44.67,32200.0,32.926,32.9924,32.9186,32.9703,32200.0
2010-01-05 09:40:00,44.66,44.78,44.63,44.72,27700.0,32.9629,33.0515,32.9408,33.0072,27700.0
2010-01-05 09:45:00,44.73,44.82,44.7,44.77,27100.0,33.0146,33.081,32.9924,33.0441,27100.0
2010-01-05 09:50:00,44.77,44.77,44.69,44.69,17100.0,33.0441,33.0441,32.985,32.985,17100.0
2010-01-05 09:55:00,44.7,44.7,44.6,44.6,15100.0,32.9924,32.9924,32.9186,32.9186,15100.0
2010-01-05 10:00:00,44.61,44.72,44.58,44.67,37600.0,32.926,33.0072,32.9038,32.9703,37600.0
2010-01-05 10:05:00,44.67,44.67,44.6,44.6,16100.0,32.9703,32.9703,32.9186,32.9186,16100.0
2010-01-05 10:10:00,44.6,44.64,44.58,44.59,14500.0,32.9186,32.9481,32.9038,32.9112,14500.0
2010-01-05 10:15:00,44.59,44.6,44.55,44.57,12900.0,32.9112,32.9186,32.8817,32.8965,12900.0
2010-01-05 10:20:00,44.56,44.57,44.47,44.47,26600.0,32.8891,32.8965,32.8227,32.8227,26600.0
2010-01-05 10:25:00,44.46,44.51,44.43,44.49,33500.0,32.8153,32.8522,32.7931,32.8374,33500.0
2010-01-05 10:30:00,44.49,44.52,44.49,44.52,14800.0,32.8374,32.8596,32.8374,32.8596,14800.0
2010-01-05 10:35:00,44.51,44.54,44.51,44.53,15100.0,32.8522,32.8743,32.8522,32.8669,15100.0
2010-01-05 10:40:00,44.53,44.56,44.51,44.53,23100.0,32.8669,32.8891,32.8522,32.8669,23100.0
2010-01-05 10:45:00,44.54,44.55,44.47,44.47,22400.0,32.8743,32.8817,32.8227,32.8227,22400.0
2010-01-05 10:50:00,44.48,44.5,44.47,44.48,12300.0,32.83,32.8448,32.8227,32.83,12300.0
2010-01-05 10:55:00,44.48,44.48,44.44,44.47,13100.0,32.83,32.83,32.8005,32.8227,13100.0
2010-01-05 11:00:00,44.47,44.48,44.45,44.48,15400.0,32.8227,32.83,32.8079,32.83,15400.0
2010-01-05 11:05:00,44.47,44.47,44.42,44.43,10800.0,32.8227,32.8227,32.7858,32.7931,10800.0
2010-01-05 11:10:00,44.42,44.42,44.39,44.41,14300.0,32.7858,32.7858,32.7636,32.7784,14300.0
2010-01-05 11:15:00,44.41,44.42,44.38,44.42,25800.0,32.7784,32.7858,32.7562,32.7858,25800.0
2010-01-05 11:20:00,44.42,44.43,44.28,44.28,13900.0,32.7858,32.7931,32.6824,32.6824,13900.0
2010-01-05 11:25:00,44.28,44.36,44.28,44.33,11600.0,32.6824,32.7415,32.6824,32.7193,11600.0
2010-01-05 11:30:00,44.33,44.33,44.28,44.29,8800.0,32.7193,32.7193,32.6824,32.6898,8800.0
2010-01-05 11:35:00,44.29,44.33,44.29,44.29,49200.0,32.6898,32.7193,32.6898,32.6898,49200.0
2010-01-05 11:40:00,44.3,44.33,44.29,44.33,9700.0,32.6972,32.7193,32.6898,32.7193,9700.0
2010-01-05 11:45:00,44.32,44.38,44.32,44.38,10500.0,32.7119,32.7562,32.7119,32.7562,10500.0
2010-01-05 11:50:00,44.37,44.38,44.34,44.36,20900.0,32.7489,32.7562,32.7267,32.7415,20900.0
2010-01-05 11:55:00,44.36,44.38,44.29,44.29,20600.0,32.7415,32.7562,32.6898,32.6898,20600.0
2010-01-05 12:00:00,44.29,44.34,44.29,44.33,13400.0,32.6898,32.7267,32.6898,32.7193,13400.0
2010-01-05 12:05:00,44.33,44.34,44.27,44.27,10600.0,32.7193,32.7267,32.675,32.675,10600.0
2010-01-05 12:10:00,44.28,44.28,44.21,44.22,16700.0,32.6824,32.6824,32.6308,32.6381,16700.0
2010-01-05 12:15:00,44.22,44.22,44.18,44.21,13700.0,32.6381,32.6381,32.6086,32.6308,13700.0
2010-01-05 12:20:00,44.2,44.23,44.17,44.22,14900.0,32.6234,32.6455,32.6012,32.6381,14900.0
2010-01-05 12:25:00,44.23,44.25,44.21,44.21,14400.0,32.6455,32.6603,32.6308,32.6308,14400.0
2010-01-05 12:30:00,44.2,44.22,44.19,44.21,15600.0,32.6234,32.6381,32.616,32.6308,15600.0
2010-01-05 12:35:00,44.21,44.25,44.18,44.19,26000.0,32.6308,32.6603,32.6086,32.616,26000.0
2010-01-05 12:40:00,44.18,44.18,44.09,44.1,22400.0,32.6086,32.6086,32.5422,32.5496,22400.0
2010-01-05 12:45:00,44.1,44.1,43.95,43.95,45900.0,32.5496,32.5496,32.4389,32.4389,45900.0
2010-01-05 12:50:00,43.95,43.96,43.9,43.95,27800.0,32.4389,32.4462,32.4019,32.4389,27800.0
2010-01-05 12:55:00,43.96,44.03,43.96,44.02,25400.0,32.4462,32.4979,32.4462,32.4905,25400.0
2010-01-05 13:00:00,44.02,44.08,44.01,44.05,51400.0,32.4905,32.5348,32.4831,32.5127,51400.0
2010-01-05 13:05:00,44.05,44.09,44.04,44.08,20500.0,32.5127,32.5422,32.5053,32.5348,20500.0
2010-01-05 13:10:00,44.09,44.12,44.06,44.12,17700.0,32.5422,32.5643,32.52,32.5643,17700.0
2010-01-05 13:15:00,44.12,44.12,44.04,44.05,25300.0,32.5643,32.5643,32.5053,32.5127,25300.0
2010-01-05 13:20:00,44.05,44.08,44.03,44.08,22900.0,32.5127,32.5348,32.4979,32.5348,22900.0
2010-01-05 13:25:00,44.08,44.11,44.08,44.11,9500.0,32.5348,32.5569,32.5348,32.5569,9500.0
2010-01-05 13:30:00,44.1,44.15,44.1,44.15,20100.0,32.5496,32.5865,32.5496,32.5865,20100.0
2010-01-05 13:35:00,44.14,44.15,44.12,44.15,19200.0,32.5791,32.5865,32.5643,32.5865,19200.0
2010-01-05 13:40:00,44.15,44.18,44.15,44.17,11400.0,32.5865,32.6086,32.5865,32.6012,11400.0
2010-01-05 13:45:00,44.18,44.18,44.15,44.17,13000.0,32.6086,32.6086,32.5865,32.6012,13000.0
2010-01-05 13:50:00,44.16,44.17,44.14,44.16,23500.0,32.5939,32.6012,32.5791,32.5939,23500.0
2010-01-05 13:55:00,44.15,44.17,44.15,44.16,6700.0,32.5865,32.6012,32.5865,32.5939,6700.0
2010-01-05 14:00:00,44.16,44.16,44.14,44.15,6900.0,32.5939,32.5939,32.5791,32.5865,6900.0
2010-01-05 14:05:00,44.14,44.18,44.13,44.13,22200.0,32.5791,32.6086,32.5717,32.5717,22200.0
2010-01-05 14:10:00,44.14,44.14,44.12,44.13,11000.0,32.5791,32.5791,32.5643,32.5717,11000.0
2010-01-05 14:15:00,44.12,44.12,44.07,44.07,16200.0,32.5643,32.5643,32.5274,32.5274,16200.0
2010-01-05 14:20:00,44.06,44.08,44.04,44.06,17600.0,32.52,32.5348,32.5053,32.52,17600.0
2010-01-05 14:25:00,44.06,44.06,44.02,44.03,11800.0,32.52,32.52,32.4905,32.4979,11800.0
2010-01-05 14:30:00,44.04,44.07,44.03,44.06,32500.0,32.5053,32.5274,32.4979,32.52,32500.0
2010-01-05 14:35:00,44.07,44.07,44.06,44.06,8500.0,32.5274,32.5274,32.52,32.52,8500.0
2010-01-05 14:40:00,44.06,44.07,44.04,44.04,18300.0,32.52,32.5274,32.5053,32.5053,18300.0
2010-01-05 14:45:00,44.04,44.1,44.04,44.1,14400.0,32.5053,32.5496,32.5053,32.5496,14400.0
2010-01-05 14:50:00,44.1,44.1,44.08,44.08,11000.0,32.5496,32.5496,32.5348,32.5348,11000.0
2010-01-05 14:55:00,44.09,44.1,44.08,44.09,9400.0,32.5422,32.5496,32.5348,32.5422,9400.0
2010-01-05 15:00:00,44.09,44.11,44.07,44.08,19500.0,32.5422,32.5569,32.5274,32.5348,19500.0
2010-01-05 15:05:00,44.08,44.08,44.05,44.06,19900.0,32.5348,32.5348,32.5127,32.52,19900.0
2010-01-05 15:10:00,44.06,44.08,44.06,44.07,15800.0,32.52,32.5348,32.52,32.5274,15800.0
2010-01-05 15:15:00,44.07,44.1,44.06,44.07,36200.0,32.5274,32.5496,32.52,32.5274,36200.0
2010-01-05 15:20:00,44.08,44.11,44.07,44.08,21800.0,32.5348,32.5569,32.5274,32.5348,21800.0
2010-01-05 15:25:00,44.08,44.09,44.0,44.05,120500.0,32.5348,32.5422,32.4758,32.5127,120500.0
2010-01-05 15:30:00,44.04,44.05,44.03,44.04,27500.0,32.5053,32.5127,32.4979,32.5053,27500.0
2010-01-05 15:35:00,44.05,44.08,44.04,44.08,52600.0,32.5127,32.5348,32.5053,32.5348,52600.0
2010-01-05 15:40:00,44.08,44.13,44.07,44.1,86000.0,32.5348,32.5717,32.5274,32.5496,86000.0
2010-01-05 15:45:00,44.09,44.11,44.07,44.07,88300.0,32.5422,32.5569,32.5274,32.5274,88300.0
2010-01-05 15:50:00,44.07,44.08,44.02,44.02,113500.0,32.5274,32.5348,32.4905,32.4905,113500.0
2010-01-05 15:55:00,44.02,44.06,44.0,44.03,228000.0,32.4905,32.52,32.4758,32.4979,228000.0
2010-01-06 09:30:00,43.89,44.24,43.78,43.94,41700.0,32.3946,32.6529,32.3134,32.4315,41700.0
2010-01-06 09:35:00,43.98,44.11,43.95,44.08,10100.0,32.461,32.5569,32.4389,32.5348,10100.0
2010-01-06 09:40:00,44.1,44.11,43.9,43.9,15100.0,32.5496,32.5569,32.4019,32.4019,15100.0
2010-01-06 09:45:00,43.9,44.09,43.88,44.06,17700.0,32.4019,32.5422,32.3872,32.52,17700.0
2010-01-06 09:50:00,44.05,44.11,43.97,44.08,29900.0,32.5127,32.5569,32.4536,32.5348,29900.0
2010-01-06 09:55:00,44.1,44.11,44.02,44.11,65600.0,32.5496,32.5569,32.4905,32.5569,65600.0
2010-01-06 10:00:00,44.11,44.25,44.03,44.25,40200.0,32.5569,32.6603,32.4979,32.6603,40200.0
2010-01-06 10:05:00,44.25,44.28,44.2,44.28,41700.0,32.6603,32.6824,32.6234,32.6824,41700.0
2010-01-06 10:10:00,44.28,44.32,44.26,44.26,23300.0,32.6824,32.7119,32.6677,32.6677,23300.0
2010-01-06 10:15:00,44.26,44.32,44.25,44.28,29400.0,32.6677,32.7119,32.6603,32.6824,29400.0
2010-01-06 10:20:00,44.29,44.36,44.28,44.35,22700.0,32.6898,32.7415,32.6824,32.7341,22700.0
2010-01-06 10:25:00,44.35,44.45,44.34,44.39,27100.0,32.7341,32.8079,32.7267,32.7636,27100.0
2010-01-06 10:30:00,44.38,44.39,44.31,44.32,23900.0,32.7562,32.7636,32.7046,32.7119,23900.0
2010-01-06 10:35:00,44.32,44.35,44.32,44.34,16800.0,32.7119,32.7341,32.7119,32.7267,16800.0
2010-01-06 10:40:00,44.33,44.36,44.33,44.35,9600.0,32.7193,32.7415,32.7193,32.7341,9600.0
2010-01-06 10:45:00,44.36,44.37,44.35,44.37,8800.0,32.7415,32.7489,32.7341,32.7489,8800.0
2010-01-06 10:50:00,44.37,44.38,44.32,44.35,23900.0,32.7489,32.7562,32.7119,32.7341,23900.0
2010-01-06 10:55:00,44.35,44.37,44.31,44.31,14800.0,32.7341,32.7489,32.7046,32.7046,14800.0
2010-01-06 11:00:00,44.31,44.35,44.3,44.33,9200.0,32.7046,32.7341,32.6972,32.7193,9200.0
2010-01-06 11:05:00,44.33,44.4,44.32,44.38,25900.0,32.7193,32.771,32.7119,32.7562,25900.0
2010-01-06 11:10:00,44.39,44.41,44.38,44.38,13700.0,32.7636,32.7784,32.7562,32.7562,13700.0
2010-01-06 11:15:00,44.38,44.41,44.38,44.4,12500.0,32.7562,32.7784,32.7562,32.771,12500.0
2010-01-06 11:20:00,44.39,44.45,44.39,44.45,22000.0,32.7636,32.8079,32.7636,32.8079,22000.0
2010-01-06 11:25:00,44.45,44.45,44.41,44.44,13300.0,32.8079,32.8079,32.7784,32.8005,13300.0
2010-01-06 11:30:00,44.43,44.44,44.41,44.42,13500.0,32.7931,32.8005,32.7784,32.7858,13500.0
2010-01-06 11:35:00,44.42,44.43,44.4,44.41,15500.0,32.7858,32.7931,32.771,32.7784,15500.0
2010-01-06 11:40:00,44.4,44.43,44.4,44.42,26300.0,32.771,32.7931,32.771,32.7858,26300.0
2010-01-06 11:45:00,44.43,44.46,44.41,44.46,28900.0,32.7931,32.8153,32.7784,32.8153,28900.0
2010-01-06 11:50:00,44.45,44.52,44.45,44.52,50500.0,32.8079,32.8596,32.8079,32.8596,50500.0
2010-01-06 11:55:00,44.51,44.54,44.49,44.51,17900.0,32.8522,32.8743,32.8374,32.8522,17900.0
2010-01-06 12:00:00,44.52,44.55,44.5,44.52,16400.0,32.8596,32.8817,32.8448,32.8596,16400.0
2010-01-06 12:05:00,44.53,44.54,44.52,44.53,15900.0,32.8669,32.8743,32.8596,32.8669,15900.0
2010-01-06 12:10:00,44.52,44.53,44.47,44.48,25100.0,32.8596,32.8669,32.8227,32.83,25100.0
2010-01-06 12:15:00,44.47,44.54,44.47,44.51,19700.0,32.8227,32.8743,32.8227,32.8522,19700.0
2010-01-06 12:20:00,44.5,44.52,44.5,44.52,8800.0,32.8448,32.8596,32.8448,32.8596,8800.0
2010-01-06 12:25:00,44.52,44.56,44.51,44.56,12600.0,32.8596,32.8891,32.8522,32.8891,12600.0
2010-01-06 12:30:00,44.55,44.65,44.55,44.65,19900.0,32.8817,32.9555,32.8817,32.9555,19900.0
2010-01-06 12:35:00,44.65,44.74,44.64,44.74,27300.0,32.9555,33.0219,32.9481,33.0219,27300.0
2010-01-06 12:40:00,44.74,44.83,44.74,44.77,73300.0,33.0219,33.0884,33.0219,33.0441,73300.0
2010-01-06 12:45:00,44.77,44.83,44.76,44.82,26900.0,33.0441,33.0884,33.0367,33.081,26900.0
2010-01-06 12:50:00,44.81,44.82,44.74,44.78,58600.0,33.0736,33.081,33.0219,33.0515,58600.0
2010-01-06 12:55:00,44.78,44.82,44.78,44.81,22500.0,33.0515,33.081,33.0515,33.0736,22500.0
2010-01-06 13:00:00,44.8,44.81,44.79,44.81,20300.0,33.0662,33.0736,33.0588,33.0736,20300.0
2010-01-06 13:05:00,44.81,44.82,44.8,44.8,28000.0,33.0736,33.081,33.0662,33.0662,28000.0
2010-01-06 13:10:00,44.81,44.82,44.79,44.79,76500.0,33.0736,33.081,33.0588,33.0588,76500.0
2010-01-06 13:15:00,44.8,44.8,44.73,44.77,110700.0,33.0662,33.0662,33.0146,33.0441,110700.0
2010-01-06 13:20:00,44.76,44.76,44.71,44.72,17700.0,33.0367,33.0367,32.9998,33.0072,17700.0
2010-01-06 13:25:00,44.72,44.72,44.67,44.67,18600.0,33.0072,33.0072,32.9703,32.9703,18600.0
2010-01-06 13:30:00,44.68,44.68,44.56,44.57,51700.0,32.9777,32.9777,32.8891,32.8965,51700.0
2010-01-06 13:35:00,44.57,44.61,44.55,44.6,34700.0,32.8965,32.926,32.8817,32.9186,34700.0
2010-01-06 13:40:00,44.6,44.62,44.54,44.55,23500.0,32.9186,32.9334,32.8743,32.8817,23500.0
2010-01-06 13:45:00,44.56,44.63,44.56,44.63,9800.0,32.8891,32.9408,32.8891,32.9408,9800.0
2010-01-06 13:50:00,44.63,44.65,44.6,44.62,11300.0,32.9408,32.9555,32.9186,32.9334,11300.0
2010-01-06 13:55:00,44.62,44.67,44.61,44.65,16500.0,32.9334,32.9703,32.926,32.9555,16500.0
2010-01-06 14:00:00,44.65,44.67,44.56,44.57,16100.0,32.9555,32.9703,32.8891,32.8965,16100.0
2010-01-06 14:05:00,44.58,44.61,44.54,44.59,48300.0,32.9038,32.926,32.8743,32.9112,48300.0
2010-01-06 14:10:00,44.6,44.64,44.57,44.63,22300.0,32.9186,32.9481,32.8965,32.9408,22300.0
2010-01-06 14:15:00,44.63,44.63,44.57,44.58,30100.0,32.9408,32.9408,32.8965,32.9038,30100.0
2010-01-06 14:20:00,44.59,44.59,44.58,44.58,45700.0,32.9112,32.9112,32.9038,32.9038,45700.0
2010-01-06 14:25:00,44.59,44.61,44.58,44.58,28800.0,32.9112,32.926,32.9038,32.9038,28800.0
2010-01-06 14:30:00,44.59,44.61,44.58,44.59,34400.0,32.9112,32.926,32.9038,32.9112,34400.0
2010-01-06 14:35:00,44.59,44.63,44.58,44.6,25300.0,32.9112,32.9408,32.9038,32.9186,25300.0
2010-01-06 14:40:00,44.6,44.61,44.58,44.6,11000.0,32.9186,32.926,32.9038,32.9186,11000.0
2010-01-06 14:45:00,44.6,44.63,44.58,44.59,54300.0,32.9186,32.9408,32.9038,32.9112,54300.0
2010-01-06 14:50:00,44.58,44.61,44.58,44.59,20100.0,32.9038,32.926,32.9038,32.9112,20100.0
2010-01-06 14:55:00,44.59,44.61,44.58,44.58,39500.0,32.9112,32.926,32.9038,32.9038,39500.0
2010-01-06 15:00:00,44.59,44.59,44.56,44.57,27300.0,32.9112,32.9112,32.8891,32.8965,27300.0
2010-01-06 15:05:00,44.57,44.58,44.51,44.56,44600.0,32.8965,32.9038,32.8522,32.8891,44600.0
2010-01-06 15:10:00,44.55,44.56,44.54,44.56,11700.0,32.8817,32.8891,32.8743,32.8891,11700.0
2010-01-06 15:15:00,44.56,44.59,44.55,44.55,28300.0,32.8891,32.9112,32.8817,32.8817,28300.0
2010-01-06 15:20:00,44.55,44.61,44.54,44.58,34200.0,32.8817,32.926,32.8743,32.9038,34200.0
2010-01-06 15:25:00,44.58,44.59,44.52,44.58,27500.0,32.9038,32.9112,32.8596,32.9038,27500.0
2010-01-06 15:30:00,44.58,44.58,44.53,44.54,29400.0,32.9038,32.9038,32.8669,32.8743,29400.0
2010-01-06 15:35:00,44.54,44.59,44.54,44.59,23600.0,32.8743,32.9112,32.8743,32.9112,23600.0
2010-01-06 15:40:00,44.59,44.6,44.51,44.57,60500.0,32.9112,32.9186,32.8522,32.8965,60500.0
2010-01-06 15:45:00,44.56,44.59,44.52,44.53,59500.0,32.8891,32.9112,32.8596,32.8669,59500.0
2010-01-06 15:50:00,44.53,44.57,44.52,44.54,66600.0,32.8669,32.8965,32.8596,32.8743,66600.0
2010-01-06 15:55:00,44.55,44.55,44.5,44.52,131900.0,32.8817,32.8817,32.8448,32.8596,131900.0
2010-01-07 09:30:00,44.53,44.64,44.25,44.25,23200.0,32.8669,32.9481,32.6603,32.6603,23200.0
2010-01-07 09:35:00,44.2,44.29,44.15,44.18,23800.0,32.6234,32.6898,32.5865,32.6086,23800.0
2010-01-07 09:40:00,44.18,44.23,44.15,44.22,8300.0,32.6086,32.6455,32.5865,32.6381,8300.0
2010-01-07 09:45:00,44.22,44.22,44.07,44.07,9700.0,32.6381,32.6381,32.5274,32.5274,9700.0
2010-01-07 09:50:00,44.07,44.11,44.02,44.03,25800.0,32.5274,32.5569,32.4905,32.4979,25800.0
2010-01-07 09:55:00,44.02,44.14,44.02,44.13,17700.0,32.4905,32.5791,32.4905,32.5717,17700.0
2010-01-07 10:00:00,44.13,44.17,44.13,44.17,5500.0,32.5717,32.6012,32.5717,32.6012,5500.0
2010-01-07 10:05:00,44.16,44.17,44.11,44.13,14200.0,32.5939,32.6012,32.5569,32.5717,14200.0
2010-01-07 10:10:00,44.13,44.13,44.02,44.02,19600.0,32.5717,32.5717,32.4905,32.4905,19600.0
2010-01-07 10:15:00,44.03,44.04,44.0,44.03,10300.0,32.4979,32.5053,32.4758,32.4979,10300.0
2010-01-07 10:20:00,44.04,44.1,44.0,44.03,43000.0,32.5053,32.5496,32.4758,32.4979,43000.0
2010-01-07 10:25:00,44.02,44.03,43.94,43.95,19700.0,32.4905,32.4979,32.4315,32.4389,19700.0
2010-01-07 10:30:00,43.95,44.01,43.93,44.01,13300.0,32.4389,32.4831,32.4241,32.4831,13300.0
2010-01-07 10:35:00,44.0,44.04,44.0,44.0,9200.0,32.4758,32.5053,32.4758,32.4758,9200.0
2010-01-07 10:40:00,44.0,44.01,43.98,44.0,6800.0,32.4758,32.4831,32.461,32.4758,6800.0
2010-01-07 10:45:00,43.99,44.01,43.96,43.96,22300.0,32.4684,32.4831,32.4462,32.4462,22300.0
2010-01-07 10:50:00,43.96,43.97,43.91,43.91,16100.0,32.4462,32.4536,32.4093,32.4093,16100.0
2010-01-07 10:55:00,43.91,43.95,43.9,43.9,21200.0,32.4093,32.4389,32.4019,32.4019,21200.0
2010-01-07 11:00:00,43.9,43.93,43.87,43.89,24200.0,32.4019,32.4241,32.3798,32.3946,24200.0
2010-01-07 11:05:00,43.89,43.93,43.88,43.92,19000.0,32.3946,32.4241,32.3872,32.4167,19000.0
2010-01-07 11:10:00,43.92,43.94,43.91,43.93,13100.0,32.4167,32.4315,32.4093,32.4241,13100.0
2010-01-07 11:15:00,43.93,43.94,43.84,43.85,24200.0,32.4241,32.4315,32.3577,32.365,24200.0
2010-01-07 11:20:00,43.84,43.86,43.82,43.83,22800.0,32.3577,32.3724,32.3429,32.3503,22800.0
2010-01-07 11:25:00,43.82,43.86,43.82,43.83,37700.0,32.3429,32.3724,32.3429,32.3503,37700.0
2010-01-07 11:30:00,43.84,43.88,43.83,43.88,19100.0,32.3577,32.3872,32.3503,32.3872,19100.0
2010-01-07 11:35:00,43.88,43.92,43.88,43.9,24900.0,32.3872,32.4167,32.3872,32.4019,24900.0
2010-01-07 11:40:00,43.9,43.9,43.89,43.9,10300.0,32.4019,32.4019,32.3946,32.4019,10300.0
2010-01-07 11:45:00,43.9,43.9,43.89,43.9,22700.0,32.4019,32.4019,32.3946,32.4019,22700.0
2010-01-07 11:50:00,43.9,43.9,43.86,43.87,34000.0,32.4019,32.4019,32.3724,32.3798,34000.0
2010-01-07 11:55:00,43.86,43.87,43.86,43.86,6100.0,32.3724,32.3798,32.3724,32.3724,6100.0
2010-01-07 12:00:00,43.86,43.87,43.84,43.84,33000.0,32.3724,32.3798,32.3577,32.3577,33000.0
2010-01-07 12:05:00,43.84,43.84,43.81,43.81,12600.0,32.3577,32.3577,32.3355,32.3355,12600.0
2010-01-07 12:10:00,43.81,43.82,43.79,43.8,16600.0,32.3355,32.3429,32.3208,32.3281,16600.0
2010-01-07 12:15:00,43.8,43.82,43.79,43.81,31600.0,32.3281,32.3429,32.3208,32.3355,31600.0
2010-01-07 12:20:00,43.81,43.81,43.75,43.75,35700.0,32.3355,32.3355,32.2912,32.2912,35700.0
2010-01-07 12:25:00,43.76,43.76,43.72,43.74,18100.0,32.2986,32.2986,32.2691,32.2839,18100.0
2010-01-07 12:30:00,43.73,43.76,43.73,43.75,13100.0,32.2765,32.2986,32.2765,32.2912,13100.0
2010-01-07 12:35:00,43.76,43.77,43.7,43.7,46600.0,32.2986,32.306,32.2543,32.2543,46600.0
2010-01-07 12:40:00,43.7,43.75,43.7,43.74,12500.0,32.2543,32.2912,32.2543,32.2839,12500.0
2010-01-07 12:45:00,43.74,43.75,43.72,43.73,23200.0,32.2839,32.2912,32.2691,32.2765,23200.0
2010-01-07 12:50:00,43.73,43.76,43.72,43.73,16700.0,32.2765,32.2986,32.2691,32.2765,16700.0
2010-01-07 12:55:00,43.72,43.77,43.72,43.76,19900.0,32.2691,32.306,32.2691,32.2986,19900.0
2010-01-07 13:00:00,43.75,43.77,43.73,43.77,28600.0,32.2912,32.306,32.2765,32.306,28600.0
2010-01-07 13:05:00,43.77,43.81,43.76,43.8,34300.0,32.306,32.3355,32.2986,32.3281,34300.0
2010-01-07 13:10:00,43.81,43.81,43.8,43.81,10200.0,32.3355,32.3355,32.3281,32.3355,10200.0
2010-01-07 13:15:00,43.81,43.82,43.78,43.81,42400.0,32.3355,32.3429,32.3134,32.3355,42400.0
2010-01-07 13:20:00,43.81,43.84,43.8,43.84,15800.0,32.3355,32.3577,32.3281,32.3577,15800.0
2010-01-07 13:25:00,43.83,43.84,43.83,43.83,8400.0,32.3503,32.3577,32.3503,32.3503,8400.0
2010-01-07 13:30:00,43.84,43.86,43.83,43.85,9100.0,32.3577,32.3724,32.3503,32.365,9100.0
2010-01-07 13:35:00,43.85,43.86,43.84,43.84,14000.0,32.365,32.3724,32.3577,32.3577,14000.0
2010-01-07 13:40:00,43.84,43.85,43.8,43.8,14400.0,32.3577,32.365,32.3281,32.3281,14400.0
2010-01-07 13:45:00,43.8,43.82,43.76,43.76,22300.0,32.3281,32.3429,32.2986,32.2986,22300.0
2010-01-07 13:50:00,43.76,43.78,43.75,43.76,34500.0,32.2986,32.3134,32.2912,32.2986,34500.0
2010-01-07 13:55:00,43.76,43.76,43.71,43.72,22900.0,32.2986,32.2986,32.2617,32.2691,22900.0
2010-01-07 14:00:00,43.72,43.76,43.72,43.75,28800.0,32.2691,32.2986,32.2691,32.2912,28800.0
2010-01-07 14:05:00,43.75,43.76,43.75,43.75,12800.0,32.2912,32.2986,32.2912,32.2912,12800.0
2010-01-07 14:10:00,43.75,43.78,43.74,43.75,17700.0,32.2912,32.3134,32.2839,32.2912,17700.0
2010-01-07 14:15:00,43.76,43.78,43.76,43.77,14300.0,32.2986,32.3134,32.2986,32.306,14300.0
2010-01-07 14:20:00,43.76,43.77,43.73,43.73,21000.0,32.2986,32.306,32.2765,32.2765,21000.0
2010-01-07 14:25:00,43.73,43.74,43.72,43.73,10100.0,32.2765,32.2839,32.2691,32.2765,10100.0
2010-01-07 14:30:00,43.73,43.74,43.7,43.72,23500.0,32.2765,32.2839,32.2543,32.2691,23500.0
2010-01-07 14:35:00,43.71,43.78,43.71,43.74,29400.0,32.2617,32.3134,32.2617,32.2839,29400.0
2010-01-07 14:40:00,43.74,43.77,43.73,43.76,29000.0,32.2839,32.306,32.2765,32.2986,29000.0
2010-01-07 14:45:00,43.76,43.82,43.75,43.81,45200.0,32.2986,32.3429,32.2912,32.3355,45200.0
2010-01-07 14:50:00,43.81,43.82,43.79,43.82,33600.0,32.3355,32.3429,32.3208,32.3429,33600.0
2010-01-07 14:55:00,43.83,43.83,43.8,43.82,19000.0,32.3503,32.3503,32.3281,32.3429,19000.0
2010-01-07 15:00:00,43.81,43.82,43.73,43.8,51500.0,32.3355,32.3429,32.2765,32.3281,51500.0
2010-01-07 15:05:00,43.8,43.83,43.79,43.81,25100.0,32.3281,32.3503,32.3208,32.3355,25100.0
2010-01-07 15:10:00,43.82,43.84,43.81,43.83,36000.0,32.3429,32.3577,32.3355,32.3503,36000.0
2010-01-07 15:15:00,43.83,43.84,43.79,43.82,25500.0,32.3503,32.3577,32.3208,32.3429,25500.0
2010-01-07 15:20:00,43.82,43.82,43.79,43.79,19200.0,32.3429,32.3429,32.3208,32.3208,19200.0
2010-01-07 15:25:00,43.79,43.79,43.74,43.74,11100.0,32.3208,32.3208,32.2839,32.2839,11100.0
2010-01-07 15:30:00,43.75,43.77,43.74,43.75,34400.0,32.2912,32.306,32.2839,32.2912,34400.0
2010-01-07 15:35:00,43.76,43.76,43.73,43.75,33900.0,32.2986,32.2986,32.2765,32.2912,33900.0
2010-01-07 15:40:00,43.75,43.75,43.72,43.74,57000.0,32.2912,32.2912,32.2691,32.2839,57000.0
2010-01-07 15:45:00,43.73,43.78,43.69,43.78,157200.0,32.2765,32.3134,32.247,32.3134,157200.0
2010-01-07 15:50:00,43.78,43.85,43.76,43.79,119500.0,32.3134,32.365,32.2986,32.3208,119500.0
2010-01-07 15:55:00,43.8,43.8,43.72,43.77,228600.0,32.3281,32.3281,32.2691,32.306,228600.0
2010-01-08 09:30:00,43.49,43.76,43.48,43.69,37400.0,32.0993,32.2986,32.092,32.247,37400.0
2010-01-08 09:35:00,43.69,43.69,43.46,43.55,42300.0,32.247,32.247,32.0772,32.1436,42300.0
2010-01-08 09:40:00,43.53,43.63,43.41,43.45,35000.0,32.1289,32.2027,32.0403,32.0698,35000.0
2010-01-08 09:45:00,43.43,43.63,43.4,43.56,21700.0,32.055,32.2027,32.0329,32.151,21700.0
2010-01-08 09:50:00,43.55,43.56,43.46,43.5,13300.0,32.1436,32.151,32.0772,32.1067,13300.0
2010-01-08 09:55:00,43.51,43.51,43.43,43.49,10800.0,32.1141,32.1141,32.055,32.0993,10800.0
2010-01-08 10:00:00,43.49,43.49,43.34,43.38,43200.0,32.0993,32.0993,31.9886,32.0181,43200.0
2010-01-08 10:05:00,43.39,43.5,43.38,43.48,18000.0,32.0255,32.1067,32.0181,32.092,18000.0
2010-01-08 10:10:00,43.47,43.47,43.43,43.43,14900.0,32.0846,32.0846,32.055,32.055,14900.0
2010-01-08 10:15:00,43.43,43.48,43.43,43.48,10500.0,32.055,32.092,32.055,32.092,10500.0
2010-01-08 10:20:00,43.47,43.52,43.47,43.5,17400.0,32.0846,32.1215,32.0846,32.1067,17400.0
2010-01-08 10:25:00,43.52,43.52,43.49,43.49,22800.0,32.1215,32.1215,32.0993,32.0993,22800.0
2010-01-08 10:30:00,43.5,43.5,43.48,43.49,7200.0,32.1067,32.1067,32.092,32.0993,7200.0
2010-01-08 10:35:00,43.49,43.5,43.49,43.49,9800.0,32.0993,32.1067,32.0993,32.0993,9800.0
2010-01-08 10:40:00,43.49,43.54,43.49,43.51,16700.0,32.0993,32.1362,32.0993,32.1141,16700.0
2010-01-08 10:45:00,43.51,43.63,43.5,43.61,24100.0,32.1141,32.2027,32.1067,32.1879,24100.0
2010-01-08 10:50:00,43.6,43.62,43.57,43.57,6300.0,32.1805,32.1953,32.1584,32.1584,6300.0
2010-01-08 10:55:00,43.57,43.57,43.54,43.56,7300.0,32.1584,32.1584,32.1362,32.151,7300.0
2010-01-08 11:00:00,43.57,43.59,43.56,43.59,5600.0,32.1584,32.1731,32.151,32.1731,5600.0
2010-01-08 11:05:00,43.59,43.63,43.58,43.62,8700.0,32.1731,32.2027,32.1658,32.1953,8700.0
2010-01-08 11:10:00,43.62,43.63,43.62,43.63,5800.0,32.1953,32.2027,32.1953,32.2027,5800.0
2010-01-08 11:15:00,43.63,43.71,43.62,43.67,43000.0,32.2027,32.2617,32.1953,32.2322,43000.0
2010-01-08 11:20:00,43.68,43.68,43.58,43.64,20700.0,32.2396,32.2396,32.1658,32.21,20700.0
2010-01-08 11:25:00,43.63,43.65,43.59,43.6,10000.0,32.2027,32.2174,32.1731,32.1805,10000.0
2010-01-08 11:30:00,43.6,43.61,43.58,43.61,9200.0,32.1805,32.1879,32.1658,32.1879,9200.0
2010-01-08 11:35:00,43.6,43.65,43.6,43.65,14200.0,32.1805,32.2174,32.1805,32.2174,14200.0
2010-01-08 11:40:00,43.64,43.66,43.63,43.64,12900.0,32.21,32.2248,32.2027,32.21,12900.0
2010-01-08 11:45:00,43.65,43.69,43.64,43.69,9900.0,32.2174,32.247,32.21,32.247,9900.0
2010-01-08 11:50:00,43.69,43.74,43.69,43.72,10500.0,32.247,32.2839,32.247,32.2691,10500.0
2010-01-08 11:55:00,43.72,43.72,43.7,43.72,8600.0,32.2691,32.2691,32.2543,32.2691,8600.0
2010-01-08 12:00:00,43.71,43.72,43.65,43.66,16600.0,32.2617,32.2691,32.2174,32.2248,16600.0
2010-01-08 12:05:00,43.66,43.73,43.65,43.72,26500.0,32.2248,32.2765,32.2174,32.2691,26500.0
2010-01-08 12:10:00,43.73,43.8,43.73,43.8,17900.0,32.2765,32.3281,32.2765,32.3281,17900.0
2010-01-08 12:15:00,43.79,43.88,43.79,43.85,71800.0,32.3208,32.3872,32.3208,32.365,71800.0
2010-01-08 12:20:00,43.86,43.87,43.77,43.81,26700.0,32.3724,32.3798,32.306,32.3355,26700.0
2010-01-08 12:25:00,43.8,43.81,43.79,43.8,12800.0,32.3281,32.3355,32.3208,32.3281,12800.0
2010-01-08 12:30:00,43.8,43.81,43.79,43.8,8900.0,32.3281,32.3355,32.3208,32.3281,8900.0
2010-01-08 12:35:00,43.8,43.8,43.77,43.78,9400.0,32.3281,32.3281,32.306,32.3134,9400.0
2010-01-08 12:40:00,43.78,43.78,43.77,43.77,6000.0,32.3134,32.3134,32.306,32.306,6000.0
2010-01-08 12:45:00,43.77,43.81,43.75,43.76,35100.0,32.306,32.3355,32.2912,32.2986,35100.0
2010-01-08 12:50:00,43.76,43.76,43.67,43.68,9300.0,32.2986,32.2986,32.2322,32.2396,9300.0
2010-01-08 12:55:00,43.68,43.68,43.62,43.62,7800.0,32.2396,32.2396,32.1953,32.1953,7800.0
2010-01-08 13:00:00,43.62,43.65,43.6,43.64,11400.0,32.1953,32.2174,32.1805,32.21,11400.0
2010-01-08 13:05:00,43.64,43.69,43.63,43.65,8900.0,32.21,32.247,32.2027,32.2174,8900.0
2010-01-08 13:10:00,43.66,43.67,43.63,43.63,9300.0,32.2248,32.2322,32.2027,32.2027,9300.0
2010-01-08 13:15:00,43.64,43.66,43.64,43.65,12500.0,32.21,32.2248,32.21,32.2174,12500.0
2010-01-08 13:20:00,43.64,43.65,43.62,43.63,8800.0,32.21,32.2174,32.1953,32.2027,8800.0
2010-01-08 13:25:00,43.64,43.68,43.64,43.68,16400.0,32.21,32.2396,32.21,32.2396,16400.0
2010-01-08 13:30:00,43.68,43.7,43.66,43.7,11000.0,32.2396,32.2543,32.2248,32.2543,11000.0
2010-01-08 13:35:00,43.69,43.7,43.66,43.68,15700.0,32.247,32.2543,32.2248,32.2396,15700.0
2010-01-08 13:40:00,43.68,43.68,43.62,43.63,10600.0,32.2396,32.2396,32.1953,32.2027,10600.0
2010-01-08 13:45:00,43.63,43.66,43.62,43.65,8400.0,32.2027,32.2248,32.1953,32.2174,8400.0
2010-01-08 13:50:00,43.66,43.66,43.62,43.64,8900.0,32.2248,32.2248,32.1953,32.21,8900.0
2010-01-08 13:55:00,43.64,43.66,43.62,43.62,9300.0,32.21,32.2248,32.1953,32.1953,9300.0
2010-01-08 14:00:00,43.62,43.64,43.59,43.63,20400.0,32.1953,32.21,32.1731,32.2027,20400.0
2010-01-08 14:05:00,43.64,43.68,43.64,43.67,9400.0,32.21,32.2396,32.21,32.2322,9400.0
2010-01-08 14:10:00,43.68,43.71,43.67,43.71,7000.0,32.2396,32.2617,32.2322,32.2617,7000.0
2010-01-08 14:15:00,43.71,43.72,43.64,43.64,9900.0,32.2617,32.2691,32.21,32.21,9900.0
2010-01-08 14:20:00,43.64,43.65,43.59,43.6,32600.0,32.21,32.2174,32.1731,32.1805,32600.0
2010-01-08 14:25:00,43.6,43.62,43.59,43.61,10800.0,32.1805,32.1953,32.1731,32.1879,10800.0
2010-01-08 14:30:00,43.62,43.62,43.59,43.6,15000.0,32.1953,32.1953,32.1731,32.1805,15000.0
2010-01-08 14:35:00,43.59,43.61,43.57,43.61,11600.0,32.1731,32.1879,32.1584,32.1879,11600.0
2010-01-08 14:40:00,43.61,43.65,43.61,43.61,9800.0,32.1879,32.2174,32.1879,32.1879,9800.0
2010-01-08 14:45:00,43.62,43.65,43.62,43.63,9400.0,32.1953,32.2174,32.1953,32.2027,9400.0
2010-01-08 14:50:00,43.64,43.66,43.63,43.65,13100.0,32.21,32.2248,32.2027,32.2174,13100.0
2010-01-08 14:55:00,43.64,43.65,43.63,43.64,16000.0,32.21,32.2174,32.2027,32.21,16000.0
2010-01-08 15:00:00,43.63,43.67,43.61,43.67,17600.0,32.2027,32.2322,32.1879,32.2322,17600.0
2010-01-08 15:05:00,43.66,43.7,43.66,43.69,13700.0,32.2248,32.2543,32.2248,32.247,13700.0
2010-01-08 15:10:00,43.69,43.73,43.68,43.73,22000.0,32.247,32.2765,32.2396,32.2765,22000.0
2010-01-08 15:15:00,43.72,43.73,43.71,43.72,19000.0,32.2691,32.2765,32.2617,32.2691,19000.0
2010-01-08 15:20:00,43.72,43.73,43.68,43.69,13900.0,32.2691,32.2765,32.2396,32.247,13900.0
2010-01-08 15:25:00,43.68,43.69,43.68,43.68,6900.0,32.2396,32.247,32.2396,32.2396,6900.0
2010-01-08 15:30:00,43.68,43.7,43.66,43.7,28200.0,32.2396,32.2543,32.2248,32.2543,28200.0
2010-01-08 15:35:00,43.7,43.74,43.68,43.73,31000.0,32.2543,32.2839,32.2396,32.2765,31000.0
2010-01-08 15:40:00,43.74,43.8,43.74,43.79,31400.0,32.2839,32.3281,32.2839,32.3208,31400.0
2010-01-08 15:45:00,43.78,43.8,43.77,43.77,27900.0,32.3134,32.3281,32.306,32.306,27900.0
2010-01-08 15:50:00,43.77,43.79,43.76,43.77,49000.0,32.306,32.3208,32.2986,32.306,49000.0
2010-01-08 15:55:00,43.77,43.78,43.75,43.78,106000.0,32.306,32.3134,32.2912,32.3134,106000.0
2010-01-11 09:30:00,43.9,44.06,43.81,43.93,43200.0,32.4019,32.52,32.3355,32.4241,43200.0
2010-01-11 09:35:00,43.93,44.07,43.93,44.01,25000.0,32.4241,32.5274,32.4241,32.4831,25000.0
2010-01-11 09:40:00,44.01,44.08,43.97,44.03,24100.0,32.4831,32.5348,32.4536,32.4979,24100.0
2010-01-11 09:45:00,44.02,44.03,44.01,44.03,17300.0,32.4905,32.4979,32.4831,32.4979,17300.0
2010-01-11 09:50:00,44.03,44.03,43.95,44.0,20400.0,32.4979,32.4979,32.4389,32.4758,20400.0
2010-01-11 09:55:00,43.99,44.11,43.98,44.04,29900.0,32.4684,32.5569,32.461,32.5053,29900.0
2010-01-11 10:00:00,44.04,44.15,44.04,44.06,39800.0,32.5053,32.5865,32.5053,32.52,39800.0
2010-01-11 10:05:00,44.07,44.11,44.02,44.06,65400.0,32.5274,32.5569,32.4905,32.52,65400.0
2010-01-11 10:10:00,44.09,44.11,44.06,44.06,22200.0,32.5422,32.5569,32.52,32.52,22200.0
2010-01-11 10:15:00,44.06,44.1,44.06,44.06,10600.0,32.52,32.5496,32.52,32.52,10600.0
2010-01-11 10:20:00,44.06,44.07,44.04,44.04,15500.0,32.52,32.5274,32.5053,32.5053,15500.0
2010-01-11 10:25:00,44.05,44.1,44.04,44.1,88900.0,32.5127,32.5496,32.5053,32.5496,88900.0
2010-01-11 10:30:00,44.1,44.1,44.03,44.03,28500.0,32.5496,32.5496,32.4979,32.4979,28500.0
2010-01-11 10:35:00,44.04,44.11,44.03,44.1,18000.0,32.5053,32.5569,32.4979,32.5496,18000.0
2010-01-11 10:40:00,44.1,44.11,44.05,44.06,6200.0,32.5496,32.5569,32.5127,32.52,6200.0
2010-01-11 10:45:00,44.05,44.11,44.03,44.11,14300.0,32.5127,32.5569,32.4979,32.5569,14300.0
2010-01-11 10:50:00,44.12,44.12,44.03,44.06,15500.0,32.5643,32.5643,32.4979,32.52,15500.0
2010-01-11 10:55:00,44.05,44.09,44.05,44.06,9200.0,32.5127,32.5422,32.5127,32.52,9200.0
2010-01-11 11:00:00,44.06,44.12,44.04,44.11,20400.0,32.52,32.5643,32.5053,32.5569,20400.0
2010-01-11 11:05:00,44.11,44.13,44.07,44.12,26300.0,32.5569,32.5717,32.5274,32.5643,26300.0
2010-01-11 11:10:00,44.12,44.15,44.1,44.13,6500.0,32.5643,32.5865,32.5496,32.5717,6500.0
2010-01-11 11:15:00,44.13,44.16,44.13,44.14,15900.0,32.5717,32.5939,32.5717,32.5791,15900.0
2010-01-11 11:20:00,44.14,44.2,44.13,44.18,12000.0,32.5791,32.6234,32.5717,32.6086,12000.0
2010-01-11 11:25:00,44.18,44.21,44.16,44.17,7100.0,32.6086,32.6308,32.5939,32.6012,7100.0
2010-01-11 11:30:00,44.17,44.2,44.17,44.19,7300.0,32.6012,32.6234,32.6012,32.616,7300.0
2010-01-11 11:35:00,44.19,44.22,44.18,44.19,5300.0,32.616,32.6381,32.6086,32.616,5300.0
2010-01-11 11:40:00,44.19,44.2,44.15,44.16,6500.0,32.616,32.6234,32.5865,32.5939,6500.0
2010-01-11 11:45:00,44.15,44.2,44.15,44.19,10200.0,32.5865,32.6234,32.5865,32.616,10200.0
2010-01-11 11:50:00,44.19,44.22,44.17,44.2,9200.0,32.616,32.6381,32.6012,32.6234,9200.0
2010-01-11 11:55:00,44.2,44.2,44.14,44.15,11600.0,32.6234,32.6234,32.5791,32.5865,11600.0
2010-01-11 12:00:00,44.14,44.19,44.14,44.17,25600.0,32.5791,32.616,32.5791,32.6012,25600.0
2010-01-11 12:05:00,44.18,44.2,44.16,44.2,13400.0,32.6086,32.6234,32.5939,32.6234,13400.0
2010-01-11 12:10:00,44.2,44.21,44.16,44.17,11800.0,32.6234,32.6308,32.5939,32.6012,11800.0
2010-01-11 12:15:00,44.17,44.18,44.16,44.18,7300.0,32.6012,32.6086,32.5939,32.6086,7300.0
2010-01-11 12:20:00,44.17,44.18,44.15,44.15,11400.0,32.6012,32.6086,32.5865,32.5865,11400.0
2010-01-11 12:25:00,44.15,44.19,44.15,44.18,11400.0,32.5865,32.616,32.5865,32.6086,11400.0
2010-01-11 12:30:00,44.19,44.19,44.11,44.11,21000.0,32.616,32.616,32.5569,32.5569,21000.0
2010-01-11 12:35:00,44.1,44.11,44.09,44.1,8000.0,32.5496,32.5569,32.5422,32.5496,8000.0
2010-01-11 12:40:00,44.1,44.13,44.08,44.09,25600.0,32.5496,32.5717,32.5348,32.5422,25600.0
2010-01-11 12:45:00,44.09,44.1,44.06,44.07,7200.0,32.5422,32.5496,32.52,32.5274,7200.0
2010-01-11 12:50:00,44.06,44.11,44.05,44.1,19200.0,32.52,32.5569,32.5127,32.5496,19200.0
2010-01-11 12:55:00,44.1,44.11,44.08,44.1,15100.0,32.5496,32.5569,32.5348,32.5496,15100.0
2010-01-11 13:00:00,44.09,44.14,44.08,44.13,17400.0,32.5422,32.5791,32.5348,32.5717,17400.0
2010-01-11 13:05:00,44.13,44.15,44.12,44.14,7800.0,32.5717,32.5865,32.5643,32.5791,7800.0
2010-01-11 13:10:00,44.14,44.19,44.13,44.19,29800.0,32.5791,32.616,32.5717,32.616,29800.0
2010-01-11 13:15:00,44.19,44.22,44.15,44.19,18400.0,32.616,32.6381,32.5865,32.616,18400.0
2010-01-11 13:20:00,44.2,44.21,44.15,44.16,5900.0,32.6234,32.6308,32.5865,32.5939,5900.0
2010-01-11 13:25:00,44.15,44.2,44.14,44.2,10500.0,32.5865,32.6234,32.5791,32.6234,10500.0
2010-01-11 13:30:00,44.2,44.21,44.17,44.19,10500.0,32.6234,32.6308,32.6012,32.616,10500.0
2010-01-11 13:35:00,44.18,44.18,44.14,44.14,5500.0,32.6086,32.6086,32.5791,32.5791,5500.0
2010-01-11 13:40:00,44.13,44.14,44.13,44.13,1600.0,32.5717,32.5791,32.5717,32.5717,1600.0
2010-01-11 13:45:00,44.13,44.2,44.13,44.14,10900.0,32.5717,32.6234,32.5717,32.5791,10900.0
2010-01-11 13:50:00,44.13,44.13,44.1,44.1,6500.0,32.5717,32.5717,32.5496,32.5496,6500.0
2010-01-11 13:55:00,44.1,44.11,44.06,44.07,47800.0,32.5496,32.5569,32.52,32.5274,47800.0
2010-01-11 14:00:00,44.07,44.15,44.06,44.12,113900.0,32.5274,32.5865,32.52,32.5643,113900.0
2010-01-11 14:05:00,44.11,44.12,44.08,44.12,7500.0,32.5569,32.5643,32.5348,32.5643,7500.0
2010-01-11 14:10:00,44.1,44.15,44.08,44.15,21300.0,32.5496,32.5865,32.5348,32.5865,21300.0
2010-01-11 14:15:00,44.15,44.15,44.09,44.1,9600.0,32.5865,32.5865,32.5422,32.5496,9600.0
2010-01-11 14:20:00,44.09,44.15,44.08,44.14,31300.0,32.5422,32.5865,32.5348,32.5791,31300.0
2010-01-11 14:25:00,44.14,44.18,44.13,44.18,7800.0,32.5791,32.6086,32.5717,32.6086,7800.0
2010-01-11 14:30:00,44.18,44.21,44.17,44.17,8900.0,32.6086,32.6308,32.6012,32.6012,8900.0
2010-01-11 14:35:00,44.18,44.21,44.16,44.2,14100.0,32.6086,32.6308,32.5939,32.6234,14100.0
2010-01-11 14:40:00,44.2,44.2,44.18,44.18,28600.0,32.6234,32.6234,32.6086,32.6086,28600.0
2010-01-11 14:45:00,44.18,44.24,44.18,44.22,32000.0,32.6086,32.6529,32.6086,32.6381,32000.0
2010-01-11 14:50:00,44.24,44.26,44.23,44.26,12800.0,32.6529,32.6677,32.6455,32.6677,12800.0
2010-01-11 14:55:00,44.26,44.34,44.26,44.33,18200.0,32.6677,32.7267,32.6677,32.7193,18200.0
2010-01-11 15:00:00,44.32,44.39,44.3,44.38,26800.0,32.7119,32.7636,32.6972,32.7562,26800.0
2010-01-11 15:05:00,44.38,44.39,44.36,44.39,38700.0,32.7562,32.7636,32.7415,32.7636,38700.0
2010-01-11 15:10:00,44.39,44.41,44.35,44.35,61400.0,32.7636,32.7784,32.7341,32.7341,61400.0
2010-01-11 15:15:00,44.36,44.44,44.36,44.44,41000.0,32.7415,32.8005,32.7415,32.8005,41000.0
2010-01-11 15:20:00,44.44,44.46,44.43,44.44,36000.0,32.8005,32.8153,32.7931,32.8005,36000.0
2010-01-11 15:25:00,44.45,44.46,44.42,44.42,28400.0,32.8079,32.8153,32.7858,32.7858,28400.0
2010-01-11 15:30:00,44.42,44.42,44.39,44.4,41500.0,32.7858,32.7858,32.7636,32.771,41500.0
2010-01-11 15:35:00,44.39,44.4,44.35,44.4,33600.0,32.7636,32.771,32.7341,32.771,33600.0
2010-01-11 15:40:00,44.4,44.44,44.38,44.41,45200.0,32.771,32.8005,32.7562,32.7784,45200.0
2010-01-11 15:45:00,44.41,44.48,44.41,44.48,46000.0,32.7784,32.83,32.7784,32.83,46000.0
2010-01-11 15:50:00,44.46,44.49,44.41,44.49,92800.0,32.8153,32.8374,32.7784,32.8374,92800.0
2010-01-11 15:55:00,44.49,44.52,44.47,44.5,133300.0,32.8374,32.8596,32.8227,32.8448,133300.0
2010-01-12 09:30:00,44.26,44.4,44.24,44.38,28100.0,32.6677,32.771,32.6529,32.7562,28100.0
2010-01-12 09:35:00,44.38,44.51,44.34,44.34,18600.0,32.7562,32.8522,32.7267,32.7267,18600.0
2010-01-12 09:40:00,44.37,44.46,44.29,44.29,27600.0,32.7489,32.8153,32.6898,32.6898,27600.0
2010-01-12 09:45:00,44.29,44.38,44.25,44.36,22300.0,32.6898,32.7562,32.6603,32.7415,22300.0
2010-01-12 09:50:00,44.35,44.49,44.33,44.46,29800.0,32.7341,32.8374,32.7193,32.8153,29800.0
2010-01-12 09:55:00,44.48,44.49,44.42,44.43,17900.0,32.83,32.8374,32.7858,32.7931,17900.0
2010-01-12 10:00:00,44.42,44.54,44.38,44.47,35500.0,32.7858,32.8743,32.7562,32.8227,35500.0
2010-01-12 10:05:00,44.46,44.47,44.37,44.4,19200.0,32.8153,32.8227,32.7489,32.771,19200.0
2010-01-12 10:10:00,44.39,44.42,44.37,44.4,13600.0,32.7636,32.7858,32.7489,32.771,13600.0
2010-01-12 10:15:00,44.39,44.43,44.38,44.42,12300.0,32.7636,32.7931,32.7562,32.7858,12300.0
2010-01-12 10:20:00,44.44,44.57,44.44,44.57,21200.0,32.8005,32.8965,32.8005,32.8965,21200.0
2010-01-12 10:25:00,44.56,44.7,44.56,44.68,13600.0,32.8891,32.9924,32.8891,32.9777,13600.0
2010-01-12 10:30:00,44.69,44.74,44.69,44.73,25700.0,32.985,33.0219,32.985,33.0146,25700.0
2010-01-12 10:35:00,44.73,44.75,44.72,44.74,8600.0,33.0146,33.0293,33.0072,33.0219,8600.0
2010-01-12 10:40:00,44.74,44.75,44.73,44.75,10300.0,33.0219,33.0293,33.0146,33.0293,10300.0
2010-01-12 10:45:00,44.74,44.79,44.74,44.78,41200.0,33.0219,33.0588,33.0219,33.0515,41200.0
2010-01-12 10:50:00,44.78,44.82,44.74,44.75,35300.0,33.0515,33.081,33.0219,33.0293,35300.0
2010-01-12 10:55:00,44.74,44.77,44.69,44.7,30800.0,33.0219,33.0441,32.985,32.9924,30800.0
2010-01-12 11:00:00,44.7,44.7,44.61,44.61,38300.0,32.9924,32.9924,32.926,32.926,38300.0
2010-01-12 11:05:00,44.61,44.61,44.57,44.58,16700.0,32.926,32.926,32.8965,32.9038,16700.0
2010-01-12 11:10:00,44.59,44.59,44.55,44.57,22100.0,32.9112,32.9112,32.8817,32.8965,22100.0
2010-01-12 11:15:00,44.58,44.67,44.57,44.64,45000.0,32.9038,32.9703,32.8965,32.9481,45000.0
2010-01-12 11:20:00,44.63,44.72,44.62,44.7,29300.0,32.9408,33.0072,32.9334,32.9924,29300.0
2010-01-12 11:25:00,44.7,44.76,44.69,44.76,14900.0,32.9924,33.0367,32.985,33.0367,14900.0
2010-01-12 11:30:00,44.75,44.84,44.75,44.81,41500.0,33.0293,33.0958,33.0293,33.0736,41500.0
2010-01-12 11:35:00,44.81,44.86,44.8,44.81,36900.0,33.0736,33.1105,33.0662,33.0736,36900.0
2010-01-12 11:40:00,44.81,44.89,44.8,44.87,106500.0,33.0736,33.1327,33.0662,33.1179,106500.0
2010-01-12 11:45:00,44.88,44.88,44.79,44.81,30800.0,33.1253,33.1253,33.0588,33.0736,30800.0
2010-01-12 11:50:00,44.82,44.86,44.82,44.83,16400.0,33.081,33.1105,33.081,33.0884,16400.0
2010-01-12 11:55:00,44.83,44.83,44.76,44.77,22700.0,33.0884,33.0884,33.0367,33.0441,22700.0
2010-01-12 12:00:00,44.78,44.78,44.71,44.74,29200.0,33.0515,33.0515,32.9998,33.0219,29200.0
2010-01-12 12:05:00,44.74,44.74,44.7,44.74,16300.0,33.0219,33.0219,32.9924,33.0219,16300.0
2010-01-12 12:10:00,44.73,44.75,44.69,44.75,16500.0,33.0146,33.0293,32.985,33.0293,16500.0
2010-01-12 12:15:00,44.74,44.74,44.69,44.7,21600.0,33.0219,33.0219,32.985,32.9924,21600.0
2010-01-12 12:20:00,44.7,44.73,44.64,44.68,25200.0,32.9924,33.0146,32.9481,32.9777,25200.0
2010-01-12 12:25:00,44.68,44.73,44.68,44.73,15700.0,32.9777,33.0146,32.9777,33.0146,15700.0
2010-01-12 12:30:00,44.73,44.75,44.68,44.69,19500.0,33.0146,33.0293,32.9777,32.985,19500.0
2010-01-12 12:35:00,44.68,44.7,44.66,44.67,32800.0,32.9777,32.9924,32.9629,32.9703,32800.0
2010-01-12 12:40:00,44.67,44.68,44.62,44.63,19200.0,32.9703,32.9777,32.9334,32.9408,19200.0
2010-01-12 12:45:00,44.64,44.64,44.61,44.61,13500.0,32.9481,32.9481,32.926,32.926,13500.0
2010-01-12 12:50:00,44.63,44.63,44.49,44.49,55200.0,32.9408,32.9408,32.8374,32.8374,55200.0
2010-01-12 12:55:00,44.49,44.51,44.48,44.49,17300.0,32.8374,32.8522,32.83,32.8374,17300.0
2010-01-12 13:00:00,44.49,44.51,44.47,44.51,23300.0,32.8374,32.8522,32.8227,32.8522,23300.0
2010-01-12 13:05:00,44.5,44.55,44.5,44.55,17100.0,32.8448,32.8817,32.8448,32.8817,17100.0
2010-01-12 13:10:00,44.54,44.55,44.49,44.5,20100.0,32.8743,32.8817,32.8374,32.8448,20100.0
2010-01-12 13:15:00,44.49,44.5,44.46,44.46,19900.0,32.8374,32.8448,32.8153,32.8153,19900.0
2010-01-12 13:20:00,44.45,44.48,44.43,44.47,22300.0,32.8079,32.83,32.7931,32.8227,22300.0
2010-01-12 13:25:00,44.46,44.53,44.46,44.53,23600.0,32.8153,32.8669,32.8153,32.8669,23600.0
2010-01-12 13:30:00,44.53,44.54,44.5,44.5,24200.0,32.8669,32.8743,32.8448,32.8448,24200.0
2010-01-12 13:35:00,44.52,44.52,44.47,44.5,21500.0,32.8596,32.8596,32.8227,32.8448,21500.0
2010-01-12 13:40:00,44.5,44.54,44.49,44.53,14100.0,32.8448,32.8743,32.8374,32.8669,14100.0
2010-01-12 13:45:00,44.53,44.57,44.51,44.51,19100.0,32.8669,32.8965,32.8522,32.8522,19100.0
2010-01-12 13:50:00,44.51,44.51,44.48,44.5,12000.0,32.8522,32.8522,32.83,32.8448,12000.0
2010-01-12 13:55:00,44.51,44.56,44.5,44.55,14200.0,32.8522,32.8891,32.8448,32.8817,14200.0
2010-01-12 14:00:00,44.56,44.56,44.49,44.51,27800.0,32.8891,32.8891,32.8374,32.8522,27800.0
2010-01-12 14:05:00,44.51,44.51,44.5,44.51,10900.0,32.8522,32.8522,32.8448,32.8522,10900.0
2010-01-12 14:10:00,44.51,44.53,44.5,44.53,15900.0,32.8522,32.8669,32.8448,32.8669,15900.0
2010-01-12 14:15:00,44.52,44.54,44.51,44.53,28600.0,32.8596,32.8743,32.8522,32.8669,28600.0
2010-01-12 14:20:00,44.52,44.56,44.52,44.56,18800.0,32.8596,32.8891,32.8596,32.8891,18800.0
2010-01-12 14:25:00,44.56,44.63,44.56,44.63,17900.0,32.8891,32.9408,32.8891,32.9408,17900.0
2010-01-12 14:30:00,44.63,44.63,44.56,44.59,31100.0,32.9408,32.9408,32.8891,32.9112,31100.0
2010-01-12 14:35:00,44.59,44.64,44.59,44.63,19100.0,32.9112,32.9481,32.9112,32.9408,19100.0
2010-01-12 14:40:00,44.63,44.64,44.58,44.64,22700.0,32.9408,32.9481,32.9038,32.9481,22700.0
2010-01-12 14:45:00,44.65,44.72,44.65,44.72,29800.0,32.9555,33.0072,32.9555,33.0072,29800.0
2010-01-12 14:50:00,44.72,44.75,44.68,44.74,31000.0,33.0072,33.0293,32.9777,33.0219,31000.0
2010-01-12 14:55:00,44.74,44.74,44.65,44.65,33000.0,33.0219,33.0219,32.9555,32.9555,33000.0
2010-01-12 15:00:00,44.66,44.69,44.61,44.62,38600.0,32.9629,32.985,32.926,32.9334,38600.0
2010-01-12 15:05:00,44.62,44.62,44.55,44.56,18600.0,32.9334,32.9334,32.8817,32.8891,18600.0
2010-01-12 15:10:00,44.56,44.56,44.51,44.53,45700.0,32.8891,32.8891,32.8522,32.8669,45700.0
2010-01-12 15:15:00,44.54,44.54,44.47,44.49,39600.0,32.8743,32.8743,32.8227,32.8374,39600.0
2010-01-12 15:20:00,44.48,44.51,44.47,44.47,24300.0,32.83,32.8522,32.8227,32.8227,24300.0
2010-01-12 15:25:00,44.47,44.5,44.47,44.49,16300.0,32.8227,32.8448,32.8227,32.8374,16300.0
2010-01-12 15:30:00,44.49,44.5,44.45,44.46,40300.0,32.8374,32.8448,32.8079,32.8153,40300.0
2010-01-12 15:35:00,44.46,44.5,44.43,44.43,59200.0,32.8153,32.8448,32.7931,32.7931,59200.0
2010-01-12 15:40:00,44.43,44.47,44.41,44.46,67000.0,32.7931,32.8227,32.7784,32.8153,67000.0
2010-01-12 15:45:00,44.47,44.54,44.46,44.53,56100.0,32.8227,32.8743,32.8153,32.8669,56100.0
2010-01-12 15:50:00,44.53,44.56,44.5,44.52,67700.0,32.8669,32.8891,32.8448,32.8596,67700.0
2010-01-12 15:55:00,44.53,44.54,44.45,44.51,164700.0,32.8669,32.8743,32.8079,32.8522,164700.0
2010-01-13 09:30:00,44.64,44.77,44.6,44.77,41200.0,32.9481,33.0441,32.9186,33.0441,41200.0
2010-01-13 09:35:00,44.73,44.94,44.73,44.76,20800.0,33.0146,33.1696,33.0146,33.0367,20800.0
2010-01-13 09:40:00,44.79,44.94,44.75,44.94,19500.0,33.0588,33.1696,33.0293,33.1696,19500.0
2010-01-13 09:45:00,44.92,45.11,44.92,45.04,48700.0,33.1548,33.295,33.1548,33.2434,48700.0
2010-01-13 09:50:00,45.04,45.07,44.97,44.99,16100.0,33.2434,33.2655,33.1917,33.2065,16100.0
2010-01-13 09:55:00,44.99,45.0,44.9,44.95,14000.0,33.2065,33.2138,33.14,33.1769,14000.0
2010-01-13 10:00:00,44.95,45.06,44.93,44.99,19100.0,33.1769,33.2581,33.1622,33.2065,19100.0
2010-01-13 10:05:00,44.99,45.02,44.95,44.99,10500.0,33.2065,33.2286,33.1769,33.2065,10500.0
2010-01-13 10:10:00,44.99,45.02,44.93,44.93,16000.0,33.2065,33.2286,33.1622,33.1622,16000.0
2010-01-13 10:15:00,44.94,45.01,44.93,44.94,14800.0,33.1696,33.2212,33.1622,33.1696,14800.0
2010-01-13 10:20:00,44.95,44.95,44.87,44.92,8700.0,33.1769,33.1769,33.1179,33.1548,8700.0
2010-01-13 10:25:00,44.92,44.96,44.92,44.94,5300.0,33.1548,33.1843,33.1548,33.1696,5300.0
2010-01-13 10:30:00,44.92,44.96,44.88,44.88,12900.0,33.1548,33.1843,33.1253,33.1253,12900.0
2010-01-13 10:35:00,44.86,44.86,44.75,44.75,12000.0,33.1105,33.1105,33.0293,33.0293,12000.0
2010-01-13 10:40:00,44.75,44.75,44.65,44.66,12400.0,33.0293,33.0293,32.9555,32.9629,12400.0
2010-01-13 10:45:00,44.65,44.66,44.54,44.54,22200.0,32.9555,32.9629,32.8743,32.8743,22200.0
2010-01-13 10:50:00,44.54,44.55,44.5,44.53,16900.0,32.8743,32.8817,32.8448,32.8669,16900.0
2010-01-13 10:55:00,44.53,44.53,44.46,44.49,9700.0,32.8669,32.8669,32.8153,32.8374,9700.0
2010-01-13 11:00:00,44.49,44.51,44.45,44.49,16700.0,32.8374,32.8522,32.8079,32.8374,16700.0
2010-01-13 11:05:00,44.47,44.52,44.43,44.5,12800.0,32.8227,32.8596,32.7931,32.8448,12800.0
2010-01-13 11:10:00,44.51,44.57,44.5,44.56,14500.0,32.8522,32.8965,32.8448,32.8891,14500.0
2010-01-13 11:15:00,44.56,44.61,44.56,44.6,10100.0,32.8891,32.926,32.8891,32.9186,10100.0
2010-01-13 11:20:00,44.6,44.68,44.56,44.67,12500.0,32.9186,32.9777,32.8891,32.9703,12500.0
2010-01-13 11:25:00,44.7,44.73,44.67,44.67,15500.0,32.9924,33.0146,32.9703,32.9703,15500.0
2010-01-13 11:30:00,44.69,44.74,44.68,44.74,7200.0,32.985,33.0219,32.9777,33.0219,7200.0
2010-01-13 11:35:00,44.74,44.78,44.71,44.78,11100.0,33.0219,33.0515,32.9998,33.0515,11100.0
2010-01-13 11:40:00,44.77,44.79,44.77,44.78,3900.0,33.0441,33.0588,33.0441,33.0515,3900.0
2010-01-13 11:45:00,44.78,44.79,44.69,44.69,10400.0,33.0515,33.0588,32.985,32.985,10400.0
2010-01-13 11:50:00,44.68,44.75,44.68,44.74,7400.0,32.9777,33.0293,32.9777,33.0219,7400.0
2010-01-13 11:55:00,44.74,44.81,44.74,44.78,11800.0,33.0219,33.0736,33.0219,33.0515,11800.0
2010-01-13 12:00:00,44.79,44.83,44.78,44.81,9600.0,33.0588,33.0884,33.0515,33.0736,9600.0
2010-01-13 12:05:00,44.81,44.81,44.72,44.73,5700.0,33.0736,33.0736,33.0072,33.0146,5700.0
2010-01-13 12:10:00,44.73,44.73,44.64,44.64,7600.0,33.0146,33.0146,32.9481,32.9481,7600.0
2010-01-13 12:15:00,44.65,44.65,44.64,44.65,34800.0,32.9555,32.9555,32.9481,32.9555,34800.0
2010-01-13 12:20:00,44.65,44.69,44.65,44.69,3800.0,32.9555,32.985,32.9555,32.985,3800.0
2010-01-13 12:25:00,44.68,44.8,44.68,44.8,34200.0,32.9777,33.0662,32.9777,33.0662,34200.0
2010-01-13 12:30:00,44.8,44.84,44.79,44.8,17500.0,33.0662,33.0958,33.0588,33.0662,17500.0
2010-01-13 12:35:00,44.79,44.83,44.77,44.8,8800.0,33.0588,33.0884,33.0441,33.0662,8800.0
2010-01-13 12:40:00,44.81,44.82,44.79,44.81,5700.0,33.0736,33.081,33.0588,33.0736,5700.0
2010-01-13 12:45:00,44.8,44.84,44.8,44.82,11100.0,33.0662,33.0958,33.0662,33.081,11100.0
2010-01-13 12:50:00,44.83,44.83,44.78,44.79,26200.0,33.0884,33.0884,33.0515,33.0588,26200.0
2010-01-13 12:55:00,44.79,44.81,44.78,44.8,10800.0,33.0588,33.0736,33.0515,33.0662,10800.0
2010-01-13 13:00:00,44.79,44.8,44.77,44.79,13200.0,33.0588,33.0662,33.0441,33.0588,13200.0
2010-01-13 13:05:00,44.8,44.8,44.79,44.8,6100.0,33.0662,33.0662,33.0588,33.0662,6100.0
2010-01-13 13:10:00,44.79,44.81,44.78,44.78,6200.0,33.0588,33.0736,33.0515,33.0515,6200.0
2010-01-13 13:15:00,44.78,44.78,44.75,44.78,15700.0,33.0515,33.0515,33.0293,33.0515,15700.0
2010-01-13 13:20:00,44.77,44.79,44.76,44.77,7700.0,33.0441,33.0588,33.0367,33.0441,7700.0
2010-01-13 13:25:00,44.77,44.79,44.76,44.79,10400.0,33.0441,33.0588,33.0367,33.0588,10400.0
2010-01-13 13:30:00,44.78,44.78,44.77,44.78,8800.0,33.0515,33.0515,33.0441,33.0515,8800.0
2010-01-13 13:35:00,44.77,44.78,44.75,44.78,19500.0,33.0441,33.0515,33.0293,33.0515,19500.0
2010-01-13 13:40:00,44.78,44.8,44.77,44.8,16700.0,33.0515,33.0662,33.0441,33.0662,16700.0
2010-01-13 13:45:00,44.8,44.8,44.77,44.77,16800.0,33.0662,33.0662,33.0441,33.0441,16800.0
2010-01-13 13:50:00,44.77,44.81,44.71,44.75,50300.0,33.0441,33.0736,32.9998,33.0293,50300.0
2010-01-13 13:55:00,44.74,44.78,44.74,44.76,8700.0,33.0219,33.0515,33.0219,33.0367,8700.0
2010-01-13 14:00:00,44.76,44.83,44.73,44.75,23600.0,33.0367,33.0884,33.0146,33.0293,23600.0
2010-01-13 14:05:00,44.75,44.75,44.71,44.72,12600.0,33.0293,33.0293,32.9998,33.0072,12600.0
2010-01-13 14:10:00,44.72,44.72,44.64,44.64,11100.0,33.0072,33.0072,32.9481,32.9481,11100.0
2010-01-13 14:15:00,44.64,44.67,44.63,44.65,7700.0,32.9481,32.9703,32.9408,32.9555,7700.0
2010-01-13 14:20:00,44.66,44.67,44.62,44.65,12000.0,32.9629,32.9703,32.9334,32.9555,12000.0
2010-01-13 14:25:00,44.65,44.71,44.63,44.67,15200.0,32.9555,32.9998,32.9408,32.9703,15200.0
2010-01-13 14:30:00,44.67,44.68,44.62,44.62,20400.0,32.9703,32.9777,32.9334,32.9334,20400.0
2010-01-13 14:35:00,44.63,44.67,44.63,44.65,10600.0,32.9408,32.9703,32.9408,32.9555,10600.0
2010-01-13 14:40:00,44.65,44.67,44.64,44.66,21200.0,32.9555,32.9703,32.9481,32.9629,21200.0
2010-01-13 14:45:00,44.66,44.75,44.65,44.75,28800.0,32.9629,33.0293,32.9555,33.0293,28800.0
2010-01-13 14:50:00,44.75,44.76,44.73,44.74,17400.0,33.0293,33.0367,33.0146,33.0219,17400.0
2010-01-13 14:55:00,44.75,44.76,44.71,44.71,17100.0,33.0293,33.0367,32.9998,32.9998,17100.0
2010-01-13 15:00:00,44.72,44.72,44.65,44.65,15400.0,33.0072,33.0072,32.9555,32.9555,15400.0
2010-01-13 15:05:00,44.66,44.7,44.66,44.68,12400.0,32.9629,32.9924,32.9629,32.9777,12400.0
2010-01-13 15:10:00,44.68,44.71,44.67,44.67,14000.0,32.9777,32.9998,32.9703,32.9703,14000.0
2010-01-13 15:15:00,44.67,44.73,44.67,44.73,15500.0,32.9703,33.0146,32.9703,33.0146,15500.0
2010-01-13 15:20:00,44.72,44.73,44.71,44.72,10800.0,33.0072,33.0146,32.9998,33.0072,10800.0
2010-01-13 15:25:00,44.73,44.77,44.7,44.71,29200.0,33.0146,33.0441,32.9924,32.9998,29200.0
2010-01-13 15:30:00,44.7,44.82,44.7,44.79,28000.0,32.9924,33.081,32.9924,33.0588,28000.0
2010-01-13 15:35:00,44.8,44.8,44.75,44.77,24300.0,33.0662,33.0662,33.0293,33.0441,24300.0
2010-01-13 15:40:00,44.77,44.82,44.77,44.82,38900.0,33.0441,33.081,33.0441,33.081,38900.0
2010-01-13 15:45:00,44.81,44.85,44.78,44.79,52200.0,33.0736,33.1031,33.0515,33.0588,52200.0
2010-01-13 15:50:00,44.78,44.81,44.74,44.74,58900.0,33.0515,33.0736,33.0219,33.0219,58900.0
2010-01-13 15:55:00,44.74,44.8,44.72,44.75,126900.0,33.0219,33.0662,33.0072,33.0293,126900.0
2010-01-14 09:30:00,44.72,44.72,44.53,44.68,19200.0,33.0072,33.0072,32.8669,32.9777,19200.0
2010-01-14 09:35:00,44.67,44.74,44.65,44.68,8000.0,32.9703,33.0219,32.9555,32.9777,8000.0
2010-01-14 09:40:00,44.66,44.66,44.57,44.63,5700.0,32.9629,32.9629,32.8965,32.9408,5700.0
2010-01-14 09:45:00,44.61,44.66,44.6,44.6,8200.0,32.926,32.9629,32.9186,32.9186,8200.0
2010-01-14 09:50:00,44.58,44.62,44.58,44.59,10300.0,32.9038,32.9334,32.9038,32.9112,10300.0
2010-01-14 09:55:00,44.59,44.61,44.58,44.58,13900.0,32.9112,32.926,32.9038,32.9038,13900.0
2010-01-14 10:00:00,44.59,44.63,44.57,44.59,11100.0,32.9112,32.9408,32.8965,32.9112,11100.0
2010-01-14 10:05:00,44.6,44.63,44.59,44.62,18300.0,32.9186,32.9408,32.9112,32.9334,18300.0
2010-01-14 10:10:00,44.61,44.67,44.6,44.67,14300.0,32.926,32.9703,32.9186,32.9703,14300.0
2010-01-14 10:15:00,44.65,44.66,44.57,44.57,7500.0,32.9555,32.9629,32.8965,32.8965,7500.0
2010-01-14 10:20:00,44.57,44.6,44.57,44.59,4300.0,32.8965,32.9186,32.8965,32.9112,4300.0
2010-01-14 10:25:00,44.59,44.64,44.59,44.6,8400.0,32.9112,32.9481,32.9112,32.9186,8400.0
2010-01-14 10:30:00,44.6,44.63,44.56,44.61,9400.0,32.9186,32.9408,32.8891,32.926,9400.0
2010-01-14 10:35:00,44.61,44.63,44.55,44.55,9900.0,32.926,32.9408,32.8817,32.8817,9900.0
2010-01-14 10:40:00,44.56,44.56,44.49,44.49,11600.0,32.8891,32.8891,32.8374,32.8374,11600.0
2010-01-14 10:45:00,44.5,44.5,44.47,44.48,7600.0,32.8448,32.8448,32.8227,32.83,7600.0
2010-01-14 10:50:00,44.47,44.51,44.47,44.49,7100.0,32.8227,32.8522,32.8227,32.8374,7100.0
2010-01-14 10:55:00,44.49,44.51,44.48,44.51,4400.0,32.8374,32.8522,32.83,32.8522,4400.0
2010-01-14 11:00:00,44.51,44.52,44.47,44.52,14200.0,32.8522,32.8596,32.8227,32.8596,14200.0
2010-01-14 11:05:00,44.51,44.56,44.51,44.56,9600.0,32.8522,32.8891,32.8522,32.8891,9600.0
2010-01-14 11:10:00,44.55,44.56,44.53,44.56,6600.0,32.8817,32.8891,32.8669,32.8891,6600.0
2010-01-14 11:15:00,44.57,44.57,44.55,44.55,11700.0,32.8965,32.8965,32.8817,32.8817,11700.0
2010-01-14 11:20:00,44.55,44.6,44.55,44.6,13100.0,32.8817,32.9186,32.8817,32.9186,13100.0
2010-01-14 11:25:00,44.6,44.6,44.59,44.6,8700.0,32.9186,32.9186,32.9112,32.9186,8700.0
2010-01-14 11:30:00,44.6,44.6,44.59,44.6,9300.0,32.9186,32.9186,32.9112,32.9186,9300.0
2010-01-14 11:35:00,44.59,44.6,44.52,44.52,15500.0,32.9112,32.9186,32.8596,32.8596,15500.0
2010-01-14 11:40:00,44.53,44.56,44.51,44.54,5200.0,32.8669,32.8891,32.8522,32.8743,5200.0
2010-01-14 11:45:00,44.54,44.56,44.53,44.56,3500.0,32.8743,32.8891,32.8669,32.8891,3500.0
2010-01-14 11:50:00,44.55,44.58,44.55,44.57,4400.0,32.8817,32.9038,32.8817,32.8965,4400.0
2010-01-14 11:55:00,44.57,44.57,44.5,44.51,7600.0,32.8965,32.8965,32.8448,32.8522,7600.0
2010-01-14 12:00:00,44.5,44.52,44.49,44.5,10500.0,32.8448,32.8596,32.8374,32.8448,10500.0
2010-01-14 12:05:00,44.5,44.51,44.49,44.5,6900.0,32.8448,32.8522,32.8374,32.8448,6900.0
2010-01-14 12:10:00,44.49,44.49,44.48,44.48,4100.0,32.8374,32.8374,32.83,32.83,4100.0
2010-01-14 12:15:00,44.48,44.5,44.48,44.48,8500.0,32.83,32.8448,32.83,32.83,8500.0
2010-01-14 12:20:00,44.48,44.49,44.48,44.48,4300.0,32.83,32.8374,32.83,32.83,4300.0
2010-01-14 12:25:00,44.47,44.49,44.47,44.48,9800.0,32.8227,32.8374,32.8227,32.83,9800.0
2010-01-14 12:30:00,44.48,44.53,44.48,44.53,11300.0,32.83,32.8669,32.83,32.8669,11300.0
2010-01-14 12:35:00,44.53,44.56,44.53,44.55,9100.0,32.8669,32.8891,32.8669,32.8817,9100.0
2010-01-14 12:40:00,44.55,44.55,44.5,44.5,9800.0,32.8817,32.8817,32.8448,32.8448,9800.0
2010-01-14 12:45:00,44.5,44.52,44.48,44.49,5400.0,32.8448,32.8596,32.83,32.8374,5400.0
2010-01-14 12:50:00,44.48,44.49,44.47,44.47,5800.0,32.83,32.8374,32.8227,32.8227,5800.0
2010-01-14 12:55:00,44.48,44.48,44.46,44.47,1900.0,32.83,32.83,32.8153,32.8227,1900.0
2010-01-14 13:00:00,44.47,44.48,44.46,44.46,6900.0,32.8227,32.83,32.8153,32.8153,6900.0
2010-01-14 13:05:00,44.46,44.46,44.43,44.43,6500.0,32.8153,32.8153,32.7931,32.7931,6500.0
2010-01-14 13:10:00,44.44,44.47,44.43,44.46,4100.0,32.8005,32.8227,32.7931,32.8153,4100.0
2010-01-14 13:15:00,44.46,44.48,44.45,44.47,6900.0,32.8153,32.83,32.8079,32.8227,6900.0
2010-01-14 13:20:00,44.48,44.49,44.45,44.45,6900.0,32.83,32.8374,32.8079,32.8079,6900.0
2010-01-14 13:25:00,44.44,44.48,44.43,44.47,7700.0,32.8005,32.83,32.7931,32.8227,7700.0
2010-01-14 13:30:00,44.47,44.51,44.47,44.5,20600.0,32.8227,32.8522,32.8227,32.8448,20600.0
2010-01-14 13:35:00,44.49,44.5,44.49,44.5,2800.0,32.8374,32.8448,32.8374,32.8448,2800.0
2010-01-14 13:40:00,44.49,44.5,44.47,44.48,14000.0,32.8374,32.8448,32.8227,32.83,14000.0
2010-01-14 13:45:00,44.48,44.5,44.48,44.5,9300.0,32.83,32.8448,32.83,32.8448,9300.0
2010-01-14 13:50:00,44.5,44.54,44.5,44.54,8000.0,32.8448,32.8743,32.8448,32.8743,8000.0
2010-01-14 13:55:00,44.53,44.59,44.51,44.57,13300.0,32.8669,32.9112,32.8522,32.8965,13300.0
2010-01-14 14:00:00,44.57,44.6,44.57,44.57,14300.0,32.8965,32.9186,32.8965,32.8965,14300.0
2010-01-14 14:05:00,44.58,44.58,44.52,44.52,15100.0,32.9038,32.9038,32.8596,32.8596,15100.0
2010-01-14 14:10:00,44.53,44.53,44.46,44.46,13000.0,32.8669,32.8669,32.8153,32.8153,13000.0
2010-01-14 14:15:00,44.46,44.49,44.46,44.49,9500.0,32.8153,32.8374,32.8153,32.8374,9500.0
2010-01-14 14:20:00,44.49,44.53,44.49,44.5,23600.0,32.8374,32.8669,32.8374,32.8448,23600.0
2010-01-14 14:25:00,44.5,44.55,44.5,44.54,13400.0,32.8448,32.8817,32.8448,32.8743,13400.0
2010-01-14 14:30:00,44.54,44.57,44.54,44.54,14500.0,32.8743,32.8965,32.8743,32.8743,14500.0
2010-01-14 14:35:00,44.55,44.58,44.54,44.57,11800.0,32.8817,32.9038,32.8743,32.8965,11800.0
2010-01-14 14:40:00,44.57,44.61,44.57,44.59,9300.0,32.8965,32.926,32.8965,32.9112,9300.0
2010-01-14 14:45:00,44.59,44.61,44.56,44.56,13500.0,32.9112,32.926,32.8891,32.8891,13500.0
2010-01-14 14:50:00,44.56,44.57,44.55,44.56,16600.0,32.8891,32.8965,32.8817,32.8891,16600.0
2010-01-14 14:55:00,44.55,44.56,44.54,44.55,23100.0,32.8817,32.8891,32.8743,32.8817,23100.0
2010-01-14 15:00:00,44.55,44.63,44.55,44.62,28100.0,32.8817,32.9408,32.8817,32.9334,28100.0
2010-01-14 15:05:00,44.61,44.61,44.54,44.55,26300.0,32.926,32.926,32.8743,32.8817,26300.0
2010-01-14 15:10:00,44.55,44.59,44.54,44.59,25300.0,32.8817,32.9112,32.8743,32.9112,25300.0
2010-01-14 15:15:00,44.59,44.59,44.53,44.54,20100.0,32.9112,32.9112,32.8669,32.8743,20100.0
2010-01-14 15:20:00,44.53,44.54,44.51,44.52,13400.0,32.8669,32.8743,32.8522,32.8596,13400.0
2010-01-14 15:25:00,44.52,44.57,44.52,44.53,22300.0,32.8596,32.8965,32.8596,32.8669,22300.0
2010-01-14 15:30:00,44.53,44.56,44.51,44.54,18300.0,32.8669,32.8891,32.8522,32.8743,18300.0
2010-01-14 15:35:00,44.55,44.6,44.52,44.58,39500.0,32.8817,32.9186,32.8596,32.9038,39500.0
2010-01-14 15:40:00,44.57,44.6,44.56,44.56,35400.0,32.8965,32.9186,32.8891,32.8891,35400.0
2010-01-14 15:45:00,44.57,44.62,44.55,44.57,31100.0,32.8965,32.9334,32.8817,32.8965,31100.0
2010-01-14 15:50:00,44.57,44.57,44.49,44.5,73200.0,32.8965,32.8965,32.8374,32.8448,73200.0
2010-01-14 15:55:00,44.5,44.53,44.49,44.51,76000.0,32.8448,32.8669,32.8374,32.8522,76000.0
2010-01-15 09:30:00,44.3,44.35,44.05,44.16,409600.0,32.6972,32.7341,32.5127,32.5939,409600.0
2010-01-15 09:35:00,44.17,44.19,44.06,44.1,19900.0,32.6012,32.616,32.52,32.5496,19900.0
2010-01-15 09:40:00,44.1,44.35,44.08,44.23,24800.0,32.5496,32.7341,32.5348,32.6455,24800.0
2010-01-15 09:45:00,44.25,44.37,44.24,44.27,19700.0,32.6603,32.7489,32.6529,32.675,19700.0
2010-01-15 09:50:00,44.28,44.38,44.23,44.36,73600.0,32.6824,32.7562,32.6455,32.7415,73600.0
2010-01-15 09:55:00,44.36,44.43,44.29,44.39,39000.0,32.7415,32.7931,32.6898,32.7636,39000.0
2010-01-15 10:00:00,44.4,44.41,44.3,44.38,45900.0,32.771,32.7784,32.6972,32.7562,45900.0
2010-01-15 10:05:00,44.38,44.38,44.24,44.33,74100.0,32.7562,32.7562,32.6529,32.7193,74100.0
2010-01-15 10:10:00,44.34,44.39,44.28,44.34,36800.0,32.7267,32.7636,32.6824,32.7267,36800.0
2010-01-15 10:15:00,44.33,44.33,44.27,44.32,49000.0,32.7193,32.7193,32.675,32.7119,49000.0
2010-01-15 10:20:00,44.32,44.33,44.25,44.27,50000.0,32.7119,32.7193,32.6603,32.675,50000.0
2010-01-15 10:25:00,44.27,44.29,44.23,44.28,17700.0,32.675,32.6898,32.6455,32.6824,17700.0
2010-01-15 10:30:00,44.26,44.27,44.16,44.17,72100.0,32.6677,32.675,32.5939,32.6012,72100.0
2010-01-15 10:35:00,44.2,44.24,44.12,44.13,18700.0,32.6234,32.6529,32.5643,32.5717,18700.0
2010-01-15 10:40:00,44.11,44.2,44.06,44.13,39000.0,32.5569,32.6234,32.52,32.5717,39000.0
2010-01-15 10:45:00,44.14,44.21,44.11,44.21,22800.0,32.5791,32.6308,32.5569,32.6308,22800.0
2010-01-15 10:50:00,44.21,44.21,44.1,44.11,19800.0,32.6308,32.6308,32.5496,32.5569,19800.0
2010-01-15 10:55:00,44.1,44.12,44.08,44.12,13100.0,32.5496,32.5643,32.5348,32.5643,13100.0
2010-01-15 11:00:00,44.13,44.17,44.1,44.1,8700.0,32.5717,32.6012,32.5496,32.5496,8700.0
2010-01-15 11:05:00,44.11,44.11,44.07,44.09,18900.0,32.5569,32.5569,32.5274,32.5422,18900.0
2010-01-15 11:10:00,44.09,44.11,44.08,44.1,10600.0,32.5422,32.5569,32.5348,32.5496,10600.0
2010-01-15 11:15:00,44.1,44.16,44.1,44.13,22200.0,32.5496,32.5939,32.5496,32.5717,22200.0
2010-01-15 11:20:00,44.13,44.18,44.05,44.18,41500.0,32.5717,32.6086,32.5127,32.6086,41500.0
2010-01-15 11:25:00,44.17,44.18,44.08,44.1,18800.0,32.6012,32.6086,32.5348,32.5496,18800.0
2010-01-15 11:30:00,44.11,44.16,44.1,44.15,18600.0,32.5569,32.5939,32.5496,32.5865,18600.0
2010-01-15 11:35:00,44.15,44.2,44.14,44.19,18900.0,32.5865,32.6234,32.5791,32.616,18900.0
2010-01-15 11:40:00,44.18,44.2,44.17,44.19,14500.0,32.6086,32.6234,32.6012,32.616,14500.0
2010-01-15 11:45:00,44.19,44.2,44.18,44.18,11500.0,32.616,32.6234,32.6086,32.6086,11500.0
2010-01-15 11:50:00,44.19,44.2,44.15,44.15,16400.0,32.616,32.6234,32.5865,32.5865,16400.0
2010-01-15 11:55:00,44.15,44.22,44.13,44.22,267300.0,32.5865,32.6381,32.5717,32.6381,267300.0
2010-01-15 12:00:00,44.22,44.25,44.19,44.25,35800.0,32.6381,32.6603,32.616,32.6603,35800.0
2010-01-15 12:05:00,44.25,44.28,44.25,44.27,22900.0,32.6603,32.6824,32.6603,32.675,22900.0
2010-01-15 12:10:00,44.26,44.27,44.16,44.17,23500.0,32.6677,32.675,32.5939,32.6012,23500.0
2010-01-15 12:15:00,44.18,44.2,44.13,44.15,16800.0,32.6086,32.6234,32.5717,32.5865,16800.0
2010-01-15 12:20:00,44.14,44.23,44.13,44.22,22500.0,32.5791,32.6455,32.5717,32.6381,22500.0
2010-01-15 12:25:00,44.22,44.24,44.14,44.14,15700.0,32.6381,32.6529,32.5791,32.5791,15700.0
2010-01-15 12:30:00,44.14,44.24,44.12,44.23,22800.0,32.5791,32.6529,32.5643,32.6455,22800.0
2010-01-15 12:35:00,44.23,44.25,44.2,44.23,11200.0,32.6455,32.6603,32.6234,32.6455,11200.0
2010-01-15 12:40:00,44.22,44.24,44.13,44.14,17800.0,32.6381,32.6529,32.5717,32.5791,17800.0
2010-01-15 12:45:00,44.14,44.24,44.13,44.22,18600.0,32.5791,32.6529,32.5717,32.6381,18600.0
2010-01-15 12:50:00,44.23,44.26,44.23,44.24,13000.0,32.6455,32.6677,32.6455,32.6529,13000.0
2010-01-15 12:55:00,44.24,44.27,44.24,44.25,12000.0,32.6529,32.675,32.6529,32.6603,12000.0
2010-01-15 13:00:00,44.25,44.28,44.25,44.25,10600.0,32.6603,32.6824,32.6603,32.6603,10600.0
2010-01-15 13:05:00,44.24,44.24,44.2,44.24,60300.0,32.6529,32.6529,32.6234,32.6529,60300.0
2010-01-15 13:10:00,44.24,44.33,44.24,44.32,43100.0,32.6529,32.7193,32.6529,32.7119,43100.0
2010-01-15 13:15:00,44.32,44.36,44.32,44.35,26700.0,32.7119,32.7415,32.7119,32.7341,26700.0
2010-01-15 13:20:00,44.36,44.36,44.3,44.33,51100.0,32.7415,32.7415,32.6972,32.7193,51100.0
2010-01-15 13:25:00,44.32,44.38,44.32,44.35,22600.0,32.7119,32.7562,32.7119,32.7341,22600.0
2010-01-15 13:30:00,44.34,44.35,44.3,44.34,18400.0,32.7267,32.7341,32.6972,32.7267,18400.0
2010-01-15 13:35:00,44.34,44.35,44.3,44.32,25900.0,32.7267,32.7341,32.6972,32.7119,25900.0
2010-01-15 13:40:00,44.32,44.36,44.31,44.35,25700.0,32.7119,32.7415,32.7046,32.7341,25700.0
2010-01-15 13:45:00,44.36,44.42,44.34,44.38,47400.0,32.7415,32.7858,32.7267,32.7562,47400.0
2010-01-15 13:50:00,44.38,44.4,44.35,44.38,28300.0,32.7562,32.771,32.7341,32.7562,28300.0
2010-01-15 13:55:00,44.39,44.43,44.37,44.37,29700.0,32.7636,32.7931,32.7489,32.7489,29700.0
2010-01-15 14:00:00,44.37,44.41,44.37,44.41,23400.0,32.7489,32.7784,32.7489,32.7784,23400.0
2010-01-15 14:05:00,44.4,44.5,44.39,44.5,56400.0,32.771,32.8448,32.7636,32.8448,56400.0
2010-01-15 14:10:00,44.49,44.49,44.44,44.44,12800.0,32.8374,32.8374,32.8005,32.8005,12800.0
2010-01-15 14:15:00,44.45,44.52,44.42,44.5,82500.0,32.8079,32.8596,32.7858,32.8448,82500.0
2010-01-15 14:20:00,44.5,44.51,44.46,44.46,21200.0,32.8448,32.8522,32.8153,32.8153,21200.0
2010-01-15 14:25:00,44.46,44.47,44.42,44.42,22200.0,32.8153,32.8227,32.7858,32.7858,22200.0
2010-01-15 14:30:00,44.43,44.51,44.43,44.51,48800.0,32.7931,32.8522,32.7931,32.8522,48800.0
2010-01-15 14:35:00,44.5,44.5,44.44,44.5,34600.0,32.8448,32.8448,32.8005,32.8448,34600.0
2010-01-15 14:40:00,44.48,44.5,44.48,44.48,12900.0,32.83,32.8448,32.83,32.83,12900.0
2010-01-15 14:45:00,44.48,44.5,44.44,44.49,38400.0,32.83,32.8448,32.8005,32.8374,38400.0
2010-01-15 14:50:00,44.5,44.5,44.48,44.48,29300.0,32.8448,32.8448,32.83,32.83,29300.0
2010-01-15 14:55:00,44.48,44.54,44.47,44.5,31900.0,32.83,32.8743,32.8227,32.8448,31900.0
2010-01-15 15:00:00,44.51,44.63,44.5,44.62,51500.0,32.8522,32.9408,32.8448,32.9334,51500.0
2010-01-15 15:05:00,44.62,44.71,44.62,44.69,67600.0,32.9334,32.9998,32.9334,32.985,67600.0
2010-01-15 15:10:00,44.7,44.88,44.69,44.85,92800.0,32.9924,33.1253,32.985,33.1031,92800.0
2010-01-15 15:15:00,44.85,44.9,44.84,44.9,51700.0,33.1031,33.14,33.0958,33.14,51700.0
2010-01-15 15:20:00,44.9,44.97,44.87,44.87,90300.0,33.14,33.1917,33.1179,33.1179,90300.0
2010-01-15 15:25:00,44.87,44.87,44.78,44.85,80200.0,33.1179,33.1179,33.0515,33.1031,80200.0
2010-01-15 15:30:00,44.85,44.92,44.83,44.83,76600.0,33.1031,33.1548,33.0884,33.0884,76600.0
2010-01-15 15:35:00,44.83,44.91,44.81,44.9,69100.0,33.0884,33.1474,33.0736,33.14,69100.0
2010-01-15 15:40:00,44.9,45.0,44.9,44.99,96300.0,33.14,33.2138,33.14,33.2065,96300.0
2010-01-15 15:45:00,45.0,45.01,44.96,45.0,113700.0,33.2138,33.2212,33.1843,33.2138,113700.0
2010-01-15 15:50:00,45.0,45.0,44.95,45.0,138400.0,33.2138,33.2138,33.1769,33.2138,138400.0
2010-01-15 15:55:00,45.0,45.02,44.96,45.0,227500.0,33.2138,33.2286,33.1843,33.2138,227500.0
2010-01-19 09:30:00,44.91,45.11,44.91,45.1,38200.0,33.1474,33.295,33.1474,33.2877,38200.0
2010-01-19 09:35:00,45.07,45.27,45.06,45.12,34400.0,33.2655,33.4131,33.2581,33.3024,34400.0
2010-01-19 09:40:00,45.14,45.17,45.07,45.09,20200.0,33.3172,33.3393,33.2655,33.2803,20200.0
2010-01-19 09:45:00,45.09,45.15,45.09,45.12,28100.0,33.2803,33.3246,33.2803,33.3024,28100.0
2010-01-19 09:50:00,45.1,45.2,45.1,45.19,14200.0,33.2877,33.3615,33.2877,33.3541,14200.0
2010-01-19 09:55:00,45.21,45.22,45.11,45.13,35600.0,33.3688,33.3762,33.295,33.3098,35600.0
2010-01-19 10:00:00,45.13,45.18,45.02,45.04,69900.0,33.3098,33.3467,33.2286,33.2434,69900.0
2010-01-19 10:05:00,45.05,45.17,45.05,45.17,26100.0,33.2507,33.3393,33.2507,33.3393,26100.0
2010-01-19 10:10:00,45.16,45.16,45.12,45.15,15200.0,33.3319,33.3319,33.3024,33.3246,15200.0
2010-01-19 10:15:00,45.15,45.22,45.14,45.22,15800.0,33.3246,33.3762,33.3172,33.3762,15800.0
2010-01-19 10:20:00,45.21,45.28,45.21,45.27,49000.0,33.3688,33.4205,33.3688,33.4131,49000.0
2010-01-19 10:25:00,45.26,45.27,45.19,45.19,27500.0,33.4057,33.4131,33.3541,33.3541,27500.0
2010-01-19 10:30:00,45.19,45.23,45.18,45.22,17600.0,33.3541,33.3836,33.3467,33.3762,17600.0
2010-01-19 10:35:00,45.22,45.23,45.19,45.2,36400.0,33.3762,33.3836,33.3541,33.3615,36400.0
2010-01-19 10:40:00,45.2,45.37,45.19,45.37,32600.0,33.3615,33.4869,33.3541,33.4869,32600.0
2010-01-19 10:45:00,45.36,45.4,45.34,45.39,29700.0,33.4796,33.5091,33.4648,33.5017,29700.0
2010-01-19 10:50:00,45.4,45.45,45.4,45.44,14600.0,33.5091,33.546,33.5091,33.5386,14600.0
2010-01-19 10:55:00,45.44,45.46,45.38,45.38,27600.0,33.5386,33.5534,33.4943,33.4943,27600.0
2010-01-19 11:00:00,45.38,45.39,45.31,45.33,15900.0,33.4943,33.5017,33.4427,33.4574,15900.0
2010-01-19 11:05:00,45.33,45.37,45.32,45.37,15900.0,33.4574,33.4869,33.45,33.4869,15900.0
2010-01-19 11:10:00,45.36,45.41,45.35,45.41,19800.0,33.4796,33.5165,33.4722,33.5165,19800.0
2010-01-19 11:15:00,45.41,45.41,45.35,45.36,25100.0,33.5165,33.5165,33.4722,33.4796,25100.0
2010-01-19 11:20:00,45.35,45.35,45.32,45.33,30200.0,33.4722,33.4722,33.45,33.4574,30200.0
2010-01-19 11:25:00,45.32,45.34,45.29,45.34,19300.0,33.45,33.4648,33.4279,33.4648,19300.0
2010-01-19 11:30:00,45.34,45.35,45.34,45.34,17200.0,33.4648,33.4722,33.4648,33.4648,17200.0
2010-01-19 11:35:00,45.35,45.38,45.33,45.37,26700.0,33.4722,33.4943,33.4574,33.4869,26700.0
2010-01-19 11:40:00,45.36,45.39,45.36,45.38,15900.0,33.4796,33.5017,33.4796,33.4943,15900.0
2010-01-19 11:45:00,45.39,45.46,45.38,45.43,49300.0,33.5017,33.5534,33.4943,33.5312,49300.0
2010-01-19 11:50:00,45.42,45.45,45.42,45.45,19200.0,33.5238,33.546,33.5238,33.546,19200.0
2010-01-19 11:55:00,45.46,45.49,45.44,45.46,29600.0,33.5534,33.5755,33.5386,33.5534,29600.0
2010-01-19 12:00:00,45.46,45.47,45.46,45.46,14600.0,33.5534,33.5607,33.5534,33.5534,14600.0
2010-01-19 12:05:00,45.46,45.46,45.45,45.46,13300.0,33.5534,33.5534,33.546,33.5534,13300.0
2010-01-19 12:10:00,45.46,45.46,45.45,45.46,14000.0,33.5534,33.5534,33.546,33.5534,14000.0
2010-01-19 12:15:00,45.45,45.46,45.42,45.45,21300.0,33.546,33.5534,33.5238,33.546,21300.0
2010-01-19 12:20:00,45.45,45.48,45.45,45.47,13300.0,33.546,33.5681,33.546,33.5607,13300.0
2010-01-19 12:25:00,45.48,45.48,45.42,45.42,27600.0,33.5681,33.5681,33.5238,33.5238,27600.0
2010-01-19 12:30:00,45.42,45.43,45.4,45.41,22800.0,33.5238,33.5312,33.5091,33.5165,22800.0
2010-01-19 12:35:00,45.42,45.42,45.41,45.42,8100.0,33.5238,33.5238,33.5165,33.5238,8100.0
2010-01-19 12:40:00,45.41,45.43,45.41,45.43,14600.0,33.5165,33.5312,33.5165,33.5312,14600.0
2010-01-19 12:45:00,45.43,45.45,45.42,45.45,12300.0,33.5312,33.546,33.5238,33.546,12300.0
2010-01-19 12:50:00,45.45,45.47,45.44,45.46,19100.0,33.546,33.5607,33.5386,33.5534,19100.0
2010-01-19 12:55:00,45.47,45.5,45.47,45.48,30800.0,33.5607,33.5829,33.5607,33.5681,30800.0
2010-01-19 13:00:00,45.47,45.47,45.44,45.45,12600.0,33.5607,33.5607,33.5386,33.546,12600.0
2010-01-19 13:05:00,45.44,45.46,45.41,45.42,10500.0,33.5386,33.5534,33.5165,33.5238,10500.0
2010-01-19 13:10:00,45.42,45.45,45.41,45.45,21700.0,33.5238,33.546,33.5165,33.546,21700.0
2010-01-19 13:15:00,45.44,45.45,45.42,45.43,13000.0,33.5386,33.546,33.5238,33.5312,13000.0
2010-01-19 13:20:00,45.43,45.43,45.41,45.42,10800.0,33.5312,33.5312,33.5165,33.5238,10800.0
2010-01-19 13:25:00,45.42,45.44,45.41,45.44,9000.0,33.5238,33.5386,33.5165,33.5386,9000.0
2010-01-19 13:30:00,45.44,45.45,45.43,45.44,16600.0,33.5386,33.546,33.5312,33.5386,16600.0
2010-01-19 13:35:00,45.44,45.44,45.41,45.43,38000.0,33.5386,33.5386,33.5165,33.5312,38000.0
2010-01-19 13:40:00,45.44,45.44,45.4,45.42,19300.0,33.5386,33.5386,33.5091,33.5238,19300.0
2010-01-19 13:45:00,45.41,45.43,45.41,45.43,13600.0,33.5165,33.5312,33.5165,33.5312,13600.0
2010-01-19 13:50:00,45.42,45.43,45.42,45.43,7100.0,33.5238,33.5312,33.5238,33.5312,7100.0
2010-01-19 13:55:00,45.44,45.46,45.43,45.45,15800.0,33.5386,33.5534,33.5312,33.546,15800.0
2010-01-19 14:00:00,45.44,45.45,45.4,45.41,44400.0,33.5386,33.546,33.5091,33.5165,44400.0
2010-01-19 14:05:00,45.41,45.42,45.4,45.41,16400.0,33.5165,33.5238,33.5091,33.5165,16400.0
2010-01-19 14:10:00,45.42,45.44,45.41,45.42,24000.0,33.5238,33.5386,33.5165,33.5238,24000.0
2010-01-19 14:15:00,45.41,45.44,45.41,45.44,13200.0,33.5165,33.5386,33.5165,33.5386,13200.0
2010-01-19 14:20:00,45.43,45.46,45.43,45.46,13600.0,33.5312,33.5534,33.5312,33.5534,13600.0
2010-01-19 14:25:00,45.45,45.46,45.44,45.45,24500.0,33.546,33.5534,33.5386,33.546,24500.0
2010-01-19 14:30:00,45.44,45.44,45.4,45.42,49000.0,33.5386,33.5386,33.5091,33.5238,49000.0
2010-01-19 14:35:00,45.43,45.44,45.39,45.41,50700.0,33.5312,33.5386,33.5017,33.5165,50700.0
2010-01-19 14:40:00,45.4,45.43,45.4,45.43,10300.0,33.5091,33.5312,33.5091,33.5312,10300.0
2010-01-19 14:45:00,45.42,45.42,45.39,45.4,39900.0,33.5238,33.5238,33.5017,33.5091,39900.0
2010-01-19 14:50:00,45.4,45.42,45.38,45.42,47800.0,33.5091,33.5238,33.4943,33.5238,47800.0
2010-01-19 14:55:00,45.41,45.44,45.39,45.4,41400.0,33.5165,33.5386,33.5017,33.5091,41400.0
2010-01-19 15:00:00,45.39,45.43,45.37,45.42,24300.0,33.5017,33.5312,33.4869,33.5238,24300.0
2010-01-19 15:05:00,45.42,45.45,45.39,45.4,59700.0,33.5238,33.546,33.5017,33.5091,59700.0
2010-01-19 15:10:00,45.39,45.41,45.36,45.39,50500.0,33.5017,33.5165,33.4796,33.5017,50500.0
2010-01-19 15:15:00,45.39,45.4,45.35,45.39,33000.0,33.5017,33.5091,33.4722,33.5017,33000.0
2010-01-19 15:20:00,45.38,45.42,45.35,45.42,42800.0,33.4943,33.5238,33.4722,33.5238,42800.0
2010-01-19 15:25:00,45.42,45.46,45.4,45.46,38200.0,33.5238,33.5534,33.5091,33.5534,38200.0
2010-01-19 15:30:00,45.46,45.47,45.42,45.42,65200.0,33.5534,33.5607,33.5238,33.5238,65200.0
2010-01-19 15:35:00,45.43,45.45,45.41,45.44,70300.0,33.5312,33.546,33.5165,33.5386,70300.0
2010-01-19 15:40:00,45.45,45.57,45.44,45.55,81500.0,33.546,33.6346,33.5386,33.6198,81500.0
2010-01-19 15:45:00,45.55,45.6,45.53,45.59,53100.0,33.6198,33.6567,33.605,33.6493,53100.0
2010-01-19 15:50:00,45.59,45.6,45.52,45.58,92000.0,33.6493,33.6567,33.5976,33.6419,92000.0
2010-01-19 15:55:00,45.59,45.63,45.57,45.6,153300.0,33.6493,33.6788,33.6346,33.6567,153300.0
2010-01-20 09:30:00,45.16,45.39,44.87,44.89,63000.0,33.3319,33.5017,33.1179,33.1327,63000.0
2010-01-20 09:35:00,44.9,45.08,44.89,44.98,48100.0,33.14,33.2729,33.1327,33.1991,48100.0
2010-01-20 09:40:00,44.95,44.99,44.82,44.82,40400.0,33.1769,33.2065,33.081,33.081,40400.0
2010-01-20 09:45:00,44.83,44.83,44.74,44.81,36000.0,33.0884,33.0884,33.0219,33.0736,36000.0
2010-01-20 09:50:00,44.8,45.0,44.75,44.86,39300.0,33.0662,33.2138,33.0293,33.1105,39300.0
2010-01-20 09:55:00,44.84,44.9,44.78,44.89,21500.0,33.0958,33.14,33.0515,33.1327,21500.0
2010-01-20 10:00:00,44.87,44.91,44.81,44.85,48200.0,33.1179,33.1474,33.0736,33.1031,48200.0
2010-01-20 10:05:00,44.85,44.88,44.77,44.88,32600.0,33.1031,33.1253,33.0441,33.1253,32600.0
2010-01-20 10:10:00,44.87,44.99,44.87,44.98,34100.0,33.1179,33.2065,33.1179,33.1991,34100.0
2010-01-20 10:15:00,44.97,45.0,44.91,44.94,38600.0,33.1917,33.2138,33.1474,33.1696,38600.0
2010-01-20 10:20:00,44.93,44.93,44.78,44.82,19500.0,33.1622,33.1622,33.0515,33.081,19500.0
2010-01-20 10:25:00,44.81,44.81,44.71,44.73,23700.0,33.0736,33.0736,32.9998,33.0146,23700.0
2010-01-20 10:30:00,44.73,44.73,44.65,44.72,21100.0,33.0146,33.0146,32.9555,33.0072,21100.0
2010-01-20 10:35:00,44.71,44.73,44.66,44.67,13900.0,32.9998,33.0146,32.9629,32.9703,13900.0
2010-01-20 10:40:00,44.67,44.69,44.62,44.67,20300.0,32.9703,32.985,32.9334,32.9703,20300.0
2010-01-20 10:45:00,44.67,44.68,44.66,44.66,10000.0,32.9703,32.9777,32.9629,32.9629,10000.0
2010-01-20 10:50:00,44.67,44.73,44.57,44.57,29300.0,32.9703,33.0146,32.8965,32.8965,29300.0
2010-01-20 10:55:00,44.57,44.59,44.53,44.55,12400.0,32.8965,32.9112,32.8669,32.8817,12400.0
2010-01-20 11:00:00,44.55,44.59,44.52,44.55,21600.0,32.8817,32.9112,32.8596,32.8817,21600.0
2010-01-20 11:05:00,44.55,44.63,44.55,44.59,40400.0,32.8817,32.9408,32.8817,32.9112,40400.0
2010-01-20 11:10:00,44.6,44.71,44.59,44.69,40300.0,32.9186,32.9998,32.9112,32.985,40300.0
2010-01-20 11:15:00,44.68,44.71,44.64,44.71,17900.0,32.9777,32.9998,32.9481,32.9998,17900.0
2010-01-20 11:20:00,44.69,44.71,44.66,44.69,21900.0,32.985,32.9998,32.9629,32.985,21900.0
2010-01-20 11:25:00,44.67,44.74,44.66,44.74,17900.0,32.9703,33.0219,32.9629,33.0219,17900.0
2010-01-20 11:30:00,44.73,44.73,44.62,44.62,14300.0,33.0146,33.0146,32.9334,32.9334,14300.0
2010-01-20 11:35:00,44.63,44.63,44.59,44.6,16200.0,32.9408,32.9408,32.9112,32.9186,16200.0
2010-01-20 11:40:00,44.6,44.61,44.57,44.58,13100.0,32.9186,32.926,32.8965,32.9038,13100.0
2010-01-20 11:45:00,44.58,44.61,44.58,44.59,12800.0,32.9038,32.926,32.9038,32.9112,12800.0
2010-01-20 11:50:00,44.59,44.6,44.53,44.56,18600.0,32.9112,32.9186,32.8669,32.8891,18600.0
2010-01-20 11:55:00,44.55,44.56,44.53,44.54,9500.0,32.8817,32.8891,32.8669,32.8743,9500.0
2010-01-20 12:00:00,44.55,44.58,44.53,44.54,10200.0,32.8817,32.9038,32.8669,32.8743,10200.0
2010-01-20 12:05:00,44.54,44.6,44.53,44.6,8300.0,32.8743,32.9186,32.8669,32.9186,8300.0
2010-01-20 12:10:00,44.59,44.63,44.59,44.62,28800.0,32.9112,32.9408,32.9112,32.9334,28800.0
2010-01-20 12:15:00,44.62,44.64,44.6,44.63,23300.0,32.9334,32.9481,32.9186,32.9408,23300.0
2010-01-20 12:20:00,44.62,44.62,44.54,44.54,17900.0,32.9334,32.9334,32.8743,32.8743,17900.0
2010-01-20 12:25:00,44.54,44.56,44.51,44.51,25500.0,32.8743,32.8891,32.8522,32.8522,25500.0
2010-01-20 12:30:00,44.51,44.58,44.51,44.58,29600.0,32.8522,32.9038,32.8522,32.9038,29600.0
2010-01-20 12:35:00,44.58,44.65,44.58,44.65,13000.0,32.9038,32.9555,32.9038,32.9555,13000.0
2010-01-20 12:40:00,44.64,44.65,44.6,44.6,37100.0,32.9481,32.9555,32.9186,32.9186,37100.0
2010-01-20 12:45:00,44.6,44.63,44.58,44.58,33300.0,32.9186,32.9408,32.9038,32.9038,33300.0
2010-01-20 12:50:00,44.59,44.67,44.58,44.67,23900.0,32.9112,32.9703,32.9038,32.9703,23900.0
2010-01-20 12:55:00,44.66,44.69,44.64,44.69,22300.0,32.9629,32.985,32.9481,32.985,22300.0
2010-01-20 13:00:00,44.69,44.73,44.69,44.72,23600.0,32.985,33.0146,32.985,33.0072,23600.0
2010-01-20 13:05:00,44.72,44.73,44.7,44.73,12800.0,33.0072,33.0146,32.9924,33.0146,12800.0
2010-01-20 13:10:00,44.73,44.77,44.72,44.73,47200.0,33.0146,33.0441,33.0072,33.0146,47200.0
2010-01-20 13:15:00,44.73,44.78,44.71,44.78,60800.0,33.0146,33.0515,32.9998,33.0515,60800.0
2010-01-20 13:20:00,44.78,44.81,44.77,44.78,84100.0,33.0515,33.0736,33.0441,33.0515,84100.0
2010-01-20 13:25:00,44.78,44.78,44.76,44.76,12000.0,33.0515,33.0515,33.0367,33.0367,12000.0
2010-01-20 13:30:00,44.76,44.87,44.76,44.85,27900.0,33.0367,33.1179,33.0367,33.1031,27900.0
2010-01-20 13:35:00,44.85,44.87,44.84,44.84,32300.0,33.1031,33.1179,33.0958,33.0958,32300.0
2010-01-20 13:40:00,44.83,44.86,44.83,44.86,27400.0,33.0884,33.1105,33.0884,33.1105,27400.0
2010-01-20 13:45:00,44.85,44.91,44.85,44.87,83100.0,33.1031,33.1474,33.1031,33.1179,83100.0
2010-01-20 13:50:00,44.86,44.92,44.86,44.92,32000.0,33.1105,33.1548,33.1105,33.1548,32000.0
2010-01-20 13:55:00,44.92,44.92,44.88,44.88,32500.0,33.1548,33.1548,33.1253,33.1253,32500.0
2010-01-20 14:00:00,44.88,44.89,44.87,44.88,52400.0,33.1253,33.1327,33.1179,33.1253,52400.0
2010-01-20 14:05:00,44.87,44.9,44.84,44.88,58600.0,33.1179,33.14,33.0958,33.1253,58600.0
2010-01-20 14:10:00,44.87,44.89,44.84,44.85,38300.0,33.1179,33.1327,33.0958,33.1031,38300.0
2010-01-20 14:15:00,44.84,44.85,44.8,44.81,41900.0,33.0958,33.1031,33.0662,33.0736,41900.0
2010-01-20 14:20:00,44.81,44.87,44.81,44.86,11600.0,33.0736,33.1179,33.0736,33.1105,11600.0
2010-01-20 14:25:00,44.87,44.9,44.86,44.88,14600.0,33.1179,33.14,33.1105,33.1253,14600.0
2010-01-20 14:30:00,44.87,44.9,44.85,44.9,18900.0,33.1179,33.14,33.1031,33.14,18900.0
2010-01-20 14:35:00,44.9,44.95,44.9,44.93,20200.0,33.14,33.1769,33.14,33.1622,20200.0
2010-01-20 14:40:00,44.94,44.99,44.93,44.99,16900.0,33.1696,33.2065,33.1622,33.2065,16900.0
2010-01-20 14:45:00,44.98,45.03,44.98,44.99,23400.0,33.1991,33.236,33.1991,33.2065,23400.0
2010-01-20 14:50:00,44.98,44.99,44.95,44.95,29400.0,33.1991,33.2065,33.1769,33.1769,29400.0
2010-01-20 14:55:00,44.95,44.99,44.9,44.97,52500.0,33.1769,33.2065,33.14,33.1917,52500.0
2010-01-20 15:00:00,44.98,44.98,44.93,44.96,17600.0,33.1991,33.1991,33.1622,33.1843,17600.0
2010-01-20 15:05:00,44.95,44.96,44.9,44.9,13600.0,33.1769,33.1843,33.14,33.14,13600.0
2010-01-20 15:10:00,44.91,44.94,44.91,44.91,19900.0,33.1474,33.1696,33.1474,33.1474,19900.0
2010-01-20 15:15:00,44.91,44.91,44.89,44.89,8800.0,33.1474,33.1474,33.1327,33.1327,8800.0
2010-01-20 15:20:00,44.89,45.01,44.89,44.98,40300.0,33.1327,33.2212,33.1327,33.1991,40300.0
2010-01-20 15:25:00,44.97,45.0,44.94,44.99,18700.0,33.1917,33.2138,33.1696,33.2065,18700.0
2010-01-20 15:30:00,44.99,45.02,44.96,44.96,36400.0,33.2065,33.2286,33.1843,33.1843,36400.0
2010-01-20 15:35:00,44.96,44.98,44.95,44.97,43300.0,33.1843,33.1991,33.1769,33.1917,43300.0
2010-01-20 15:40:00,44.98,45.01,44.96,45.0,54600.0,33.1991,33.2212,33.1843,33.2138,54600.0
2010-01-20 15:45:00,45.01,45.11,45.01,45.1,73600.0,33.2212,33.295,33.2212,33.2877,73600.0
2010-01-20 15:50:00,45.1,45.12,45.09,45.09,66800.0,33.2877,33.3024,33.2803,33.2803,66800.0
2010-01-20 15:55:00,45.09,45.1,45.03,45.06,158800.0,33.2803,33.2877,33.236,33.2581,158800.0
2010-01-21 09:30:00,45.12,45.23,44.85,45.21,14000.0,33.3024,33.3836,33.1031,33.3688,14000.0
2010-01-21 09:35:00,45.24,45.44,45.2,45.41,17400.0,33.391,33.5386,33.3615,33.5165,17400.0
2010-01-21 09:40:00,45.4,45.48,45.4,45.43,17800.0,33.5091,33.5681,33.5091,33.5312,17800.0
2010-01-21 09:45:00,45.44,45.44,45.4,45.41,12400.0,33.5386,33.5386,33.5091,33.5165,12400.0
2010-01-21 09:50:00,45.41,45.42,45.3,45.34,11100.0,33.5165,33.5238,33.4353,33.4648,11100.0
2010-01-21 09:55:00,45.35,45.38,45.31,45.37,18800.0,33.4722,33.4943,33.4427,33.4869,18800.0
2010-01-21 10:00:00,45.38,45.43,45.24,45.4,27100.0,33.4943,33.5312,33.391,33.5091,27100.0
2010-01-21 10:05:00,45.41,45.48,45.41,45.45,14500.0,33.5165,33.5681,33.5165,33.546,14500.0
2010-01-21 10:10:00,45.43,45.47,45.35,45.38,12800.0,33.5312,33.5607,33.4722,33.4943,12800.0
2010-01-21 10:15:00,45.37,45.38,45.3,45.31,6400.0,33.4869,33.4943,33.4353,33.4427,6400.0
2010-01-21 10:20:00,45.31,45.32,45.09,45.13,27100.0,33.4427,33.45,33.2803,33.3098,27100.0
2010-01-21 10:25:00,45.12,45.13,44.94,44.96,32900.0,33.3024,33.3098,33.1696,33.1843,32900.0
2010-01-21 10:30:00,44.95,45.0,44.78,44.88,26500.0,33.1769,33.2138,33.0515,33.1253,26500.0
2010-01-21 10:35:00,44.88,44.94,44.84,44.9,18300.0,33.1253,33.1696,33.0958,33.14,18300.0
2010-01-21 10:40:00,44.92,44.95,44.79,44.8,14600.0,33.1548,33.1769,33.0588,33.0662,14600.0
2010-01-21 10:45:00,44.8,44.82,44.71,44.75,21900.0,33.0662,33.081,32.9998,33.0293,21900.0
2010-01-21 10:50:00,44.76,44.76,44.71,44.76,10300.0,33.0367,33.0367,32.9998,33.0367,10300.0
2010-01-21 10:55:00,44.75,44.83,44.75,44.83,9300.0,33.0293,33.0884,33.0293,33.0884,9300.0
2010-01-21 11:00:00,44.83,44.84,44.74,44.75,20400.0,33.0884,33.0958,33.0219,33.0293,20400.0
2010-01-21 11:05:00,44.73,44.73,44.61,44.73,48500.0,33.0146,33.0146,32.926,33.0146,48500.0
2010-01-21 11:10:00,44.74,44.79,44.72,44.76,17300.0,33.0219,33.0588,33.0072,33.0367,17300.0
2010-01-21 11:15:00,44.75,44.77,44.7,44.72,10100.0,33.0293,33.0441,32.9924,33.0072,10100.0
2010-01-21 11:20:00,44.72,44.73,44.68,44.68,6500.0,33.0072,33.0146,32.9777,32.9777,6500.0
2010-01-21 11:25:00,44.69,44.71,44.65,44.68,13400.0,32.985,32.9998,32.9555,32.9777,13400.0
2010-01-21 11:30:00,44.67,44.72,44.64,44.71,25900.0,32.9703,33.0072,32.9481,32.9998,25900.0
2010-01-21 11:35:00,44.71,44.78,44.61,44.67,25200.0,32.9998,33.0515,32.926,32.9703,25200.0
2010-01-21 11:40:00,44.67,44.68,44.5,44.51,23200.0,32.9703,32.9777,32.8448,32.8522,23200.0
2010-01-21 11:45:00,44.51,44.56,44.43,44.46,52000.0,32.8522,32.8891,32.7931,32.8153,52000.0
2010-01-21 11:50:00,44.47,44.61,44.47,44.53,36000.0,32.8227,32.926,32.8227,32.8669,36000.0
2010-01-21 11:55:00,44.53,44.54,44.4,44.43,24600.0,32.8669,32.8743,32.771,32.7931,24600.0
2010-01-21 12:00:00,44.43,44.5,44.38,44.5,12700.0,32.7931,32.8448,32.7562,32.8448,12700.0
2010-01-21 12:05:00,44.51,44.52,44.43,44.51,15600.0,32.8522,32.8596,32.7931,32.8522,15600.0
2010-01-21 12:10:00,44.51,44.55,44.45,44.46,15100.0,32.8522,32.8817,32.8079,32.8153,15100.0
2010-01-21 12:15:00,44.46,44.46,44.38,44.41,13700.0,32.8153,32.8153,32.7562,32.7784,13700.0
2010-01-21 12:20:00,44.41,44.43,44.32,44.33,33700.0,32.7784,32.7931,32.7119,32.7193,33700.0
2010-01-21 12:25:00,44.33,44.33,44.3,44.31,16500.0,32.7193,32.7193,32.6972,32.7046,16500.0
2010-01-21 12:30:00,44.32,44.37,44.3,44.35,10000.0,32.7119,32.7489,32.6972,32.7341,10000.0
2010-01-21 12:35:00,44.36,44.41,44.33,44.4,17500.0,32.7415,32.7784,32.7193,32.771,17500.0
2010-01-21 12:40:00,44.4,44.43,44.39,44.42,9700.0,32.771,32.7931,32.7636,32.7858,9700.0
2010-01-21 12:45:00,44.42,44.44,44.41,44.41,11000.0,32.7858,32.8005,32.7784,32.7784,11000.0
2010-01-21 12:50:00,44.41,44.41,44.36,44.39,10400.0,32.7784,32.7784,32.7415,32.7636,10400.0
2010-01-21 12:55:00,44.39,44.44,44.39,44.42,14100.0,32.7636,32.8005,32.7636,32.7858,14100.0
2010-01-21 13:00:00,44.43,44.46,44.35,44.44,21900.0,32.7931,32.8153,32.7341,32.8005,21900.0
2010-01-21 13:05:00,44.43,44.49,44.41,44.49,8000.0,32.7931,32.8374,32.7784,32.8374,8000.0
2010-01-21 13:10:00,44.49,44.53,44.48,44.52,9400.0,32.8374,32.8669,32.83,32.8596,9400.0
2010-01-21 13:15:00,44.52,44.53,44.51,44.51,7700.0,32.8596,32.8669,32.8522,32.8522,7700.0
2010-01-21 13:20:00,44.51,44.56,44.51,44.55,14300.0,32.8522,32.8891,32.8522,32.8817,14300.0
2010-01-21 13:25:00,44.55,44.55,44.49,44.51,20900.0,32.8817,32.8817,32.8374,32.8522,20900.0
2010-01-21 13:30:00,44.52,44.55,44.5,44.54,14000.0,32.8596,32.8817,32.8448,32.8743,14000.0
2010-01-21 13:35:00,44.53,44.7,44.53,44.7,34400.0,32.8669,32.9924,32.8669,32.9924,34400.0
2010-01-21 13:40:00,44.7,44.78,44.7,44.76,38200.0,32.9924,33.0515,32.9924,33.0367,38200.0
2010-01-21 13:45:00,44.76,44.82,44.75,44.77,15900.0,33.0367,33.081,33.0293,33.0441,15900.0
2010-01-21 13:50:00,44.76,44.76,44.71,44.72,12000.0,33.0367,33.0367,32.9998,33.0072,12000.0
2010-01-21 13:55:00,44.72,44.73,44.69,44.7,10700.0,33.0072,33.0146,32.985,32.9924,10700.0
2010-01-21 14:00:00,44.7,44.7,44.61,44.64,20300.0,32.9924,32.9924,32.926,32.9481,20300.0
2010-01-21 14:05:00,44.63,44.63,44.57,44.61,10200.0,32.9408,32.9408,32.8965,32.926,10200.0
2010-01-21 14:10:00,44.61,44.66,44.61,44.63,14600.0,32.926,32.9629,32.926,32.9408,14600.0
2010-01-21 14:15:00,44.63,44.66,44.63,44.65,6600.0,32.9408,32.9629,32.9408,32.9555,6600.0
2010-01-21 14:20:00,44.65,44.65,44.56,44.63,16900.0,32.9555,32.9555,32.8891,32.9408,16900.0
2010-01-21 14:25:00,44.63,44.66,44.58,44.62,33000.0,32.9408,32.9629,32.9038,32.9334,33000.0
2010-01-21 14:30:00,44.63,44.69,44.6,44.67,21600.0,32.9408,32.985,32.9186,32.9703,21600.0
2010-01-21 14:35:00,44.67,44.68,44.6,44.6,13800.0,32.9703,32.9777,32.9186,32.9186,13800.0
2010-01-21 14:40:00,44.61,44.62,44.52,44.57,18200.0,32.926,32.9334,32.8596,32.8965,18200.0
2010-01-21 14:45:00,44.57,44.59,44.52,44.53,11900.0,32.8965,32.9112,32.8596,32.8669,11900.0
2010-01-21 14:50:00,44.53,44.56,44.49,44.49,18000.0,32.8669,32.8891,32.8374,32.8374,18000.0
2010-01-21 14:55:00,44.48,44.5,44.46,44.5,10800.0,32.83,32.8448,32.8153,32.8448,10800.0
2010-01-21 15:00:00,44.5,44.52,44.39,44.39,34300.0,32.8448,32.8596,32.7636,32.7636,34300.0
2010-01-21 15:05:00,44.39,44.42,44.36,44.4,21200.0,32.7636,32.7858,32.7415,32.771,21200.0
2010-01-21 15:10:00,44.41,44.42,44.35,44.39,17000.0,32.7784,32.7858,32.7341,32.7636,17000.0
2010-01-21 15:15:00,44.4,44.43,44.39,44.41,24800.0,32.771,32.7931,32.7636,32.7784,24800.0
2010-01-21 15:20:00,44.41,44.47,44.39,44.44,25200.0,32.7784,32.8227,32.7636,32.8005,25200.0
2010-01-21 15:25:00,44.44,44.52,44.43,44.47,22600.0,32.8005,32.8596,32.7931,32.8227,22600.0
2010-01-21 15:30:00,44.46,44.54,44.44,44.54,32900.0,32.8153,32.8743,32.8005,32.8743,32900.0
2010-01-21 15:35:00,44.55,44.56,44.47,44.52,41600.0,32.8817,32.8891,32.8227,32.8596,41600.0
2010-01-21 15:40:00,44.52,44.58,44.51,44.58,30900.0,32.8596,32.9038,32.8522,32.9038,30900.0
2010-01-21 15:45:00,44.57,44.7,44.57,44.66,61000.0,32.8965,32.9924,32.8965,32.9629,61000.0
2010-01-21 15:50:00,44.67,44.67,44.55,44.55,43400.0,32.9703,32.9703,32.8817,32.8817,43400.0
2010-01-21 15:55:00,44.56,44.57,44.52,44.52,49400.0,32.8891,32.8965,32.8596,32.8596,49400.0
2010-01-22 09:30:00,44.48,44.78,44.31,44.51,66200.0,32.83,33.0515,32.7046,32.8522,66200.0
2010-01-22 09:35:00,44.49,44.49,44.18,44.2,28900.0,32.8374,32.8374,32.6086,32.6234,28900.0
2010-01-22 09:40:00,44.24,44.31,44.18,44.18,26600.0,32.6529,32.7046,32.6086,32.6086,26600.0
2010-01-22 09:45:00,44.19,44.25,44.14,44.25,64500.0,32.616,32.6603,32.5791,32.6603,64500.0
2010-01-22 09:50:00,44.25,44.38,44.25,44.32,53400.0,32.6603,32.7562,32.6603,32.7119,53400.0
2010-01-22 09:55:00,44.32,44.4,44.31,44.33,23000.0,32.7119,32.771,32.7046,32.7193,23000.0
2010-01-22 10:00:00,44.35,44.37,44.29,44.31,31100.0,32.7341,32.7489,32.6898,32.7046,31100.0
2010-01-22 10:05:00,44.31,44.32,44.21,44.22,24800.0,32.7046,32.7119,32.6308,32.6381,24800.0
2010-01-22 10:10:00,44.22,44.31,44.17,44.29,57700.0,32.6381,32.7046,32.6012,32.6898,57700.0
2010-01-22 10:15:00,44.29,44.32,44.23,44.24,43000.0,32.6898,32.7119,32.6455,32.6529,43000.0
2010-01-22 10:20:00,44.24,44.35,44.24,44.34,59500.0,32.6529,32.7341,32.6529,32.7267,59500.0
2010-01-22 10:25:00,44.34,44.42,44.34,44.38,34000.0,32.7267,32.7858,32.7267,32.7562,34000.0
2010-01-22 10:30:00,44.38,44.39,44.3,44.32,40900.0,32.7562,32.7636,32.6972,32.7119,40900.0
2010-01-22 10:35:00,44.32,44.35,44.3,44.33,30500.0,32.7119,32.7341,32.6972,32.7193,30500.0
2010-01-22 10:40:00,44.33,44.38,44.32,44.36,36900.0,32.7193,32.7562,32.7119,32.7415,36900.0
2010-01-22 10:45:00,44.35,44.35,44.27,44.28,29400.0,32.7341,32.7341,32.675,32.6824,29400.0
2010-01-22 10:50:00,44.28,44.32,44.27,44.31,53100.0,32.6824,32.7119,32.675,32.7046,53100.0
2010-01-22 10:55:00,44.31,44.32,44.28,44.3,22200.0,32.7046,32.7119,32.6824,32.6972,22200.0
2010-01-22 11:00:00,44.3,44.34,44.29,44.29,68300.0,32.6972,32.7267,32.6898,32.6898,68300.0
2010-01-22 11:05:00,44.28,44.29,44.23,44.26,54500.0,32.6824,32.6898,32.6455,32.6677,54500.0
2010-01-22 11:10:00,44.25,44.29,44.18,44.28,46000.0,32.6603,32.6898,32.6086,32.6824,46000.0
2010-01-22 11:15:00,44.29,44.35,44.29,44.33,31400.0,32.6898,32.7341,32.6898,32.7193,31400.0
2010-01-22 11:20:00,44.32,44.36,44.29,44.29,23100.0,32.7119,32.7415,32.6898,32.6898,23100.0
2010-01-22 11:25:00,44.28,44.33,44.26,44.29,22200.0,32.6824,32.7193,32.6677,32.6898,22200.0
2010-01-22 11:30:00,44.29,44.3,44.24,44.27,36400.0,32.6898,32.6972,32.6529,32.675,36400.0
2010-01-22 11:35:00,44.27,44.28,44.17,44.17,29100.0,32.675,32.6824,32.6012,32.6012,29100.0
2010-01-22 11:40:00,44.17,44.23,44.16,44.23,23600.0,32.6012,32.6455,32.5939,32.6455,23600.0
2010-01-22 11:45:00,44.23,44.25,44.22,44.22,14600.0,32.6455,32.6603,32.6381,32.6381,14600.0
2010-01-22 11:50:00,44.23,44.23,44.14,44.14,38800.0,32.6455,32.6455,32.5791,32.5791,38800.0
2010-01-22 11:55:00,44.13,44.17,44.1,44.16,23900.0,32.5717,32.6012,32.5496,32.5939,23900.0
2010-01-22 12:00:00,44.16,44.19,44.11,44.18,18000.0,32.5939,32.616,32.5569,32.6086,18000.0
2010-01-22 12:05:00,44.18,44.2,44.18,44.19,19600.0,32.6086,32.6234,32.6086,32.616,19600.0
2010-01-22 12:10:00,44.19,44.23,44.14,44.23,15600.0,32.616,32.6455,32.5791,32.6455,15600.0
2010-01-22 12:15:00,44.24,44.27,44.2,44.26,22500.0,32.6529,32.675,32.6234,32.6677,22500.0
2010-01-22 12:20:00,44.27,44.29,44.23,44.25,40700.0,32.675,32.6898,32.6455,32.6603,40700.0
2010-01-22 12:25:00,44.25,44.27,44.2,44.25,16800.0,32.6603,32.675,32.6234,32.6603,16800.0
2010-01-22 12:30:00,44.24,44.28,44.23,44.27,9400.0,32.6529,32.6824,32.6455,32.675,9400.0
2010-01-22 12:35:00,44.27,44.28,44.18,44.18,12100.0,32.675,32.6824,32.6086,32.6086,12100.0
2010-01-22 12:40:00,44.18,44.18,44.11,44.12,19500.0,32.6086,32.6086,32.5569,32.5643,19500.0
2010-01-22 12:45:00,44.11,44.13,44.08,44.08,21300.0,32.5569,32.5717,32.5348,32.5348,21300.0
2010-01-22 12:50:00,44.08,44.15,44.07,44.14,27300.0,32.5348,32.5865,32.5274,32.5791,27300.0
2010-01-22 12:55:00,44.15,44.17,44.13,44.13,15800.0,32.5865,32.6012,32.5717,32.5717,15800.0
2010-01-22 13:00:00,44.13,44.15,44.12,44.15,17000.0,32.5717,32.5865,32.5643,32.5865,17000.0
2010-01-22 13:05:00,44.15,44.16,44.13,44.14,10000.0,32.5865,32.5939,32.5717,32.5791,10000.0
2010-01-22 13:10:00,44.14,44.16,44.14,44.16,15300.0,32.5791,32.5939,32.5791,32.5939,15300.0
2010-01-22 13:15:00,44.16,44.18,44.14,44.16,11700.0,32.5939,32.6086,32.5791,32.5939,11700.0
2010-01-22 13:20:00,44.16,44.2,44.16,44.19,13700.0,32.5939,32.6234,32.5939,32.616,13700.0
2010-01-22 13:25:00,44.19,44.19,44.11,44.11,23800.0,32.616,32.616,32.5569,32.5569,23800.0
2010-01-22 13:30:00,44.12,44.13,44.05,44.07,25600.0,32.5643,32.5717,32.5127,32.5274,25600.0
2010-01-22 13:35:00,44.06,44.08,43.95,43.95,20900.0,32.52,32.5348,32.4389,32.4389,20900.0
2010-01-22 13:40:00,43.94,43.96,43.87,43.93,36600.0,32.4315,32.4462,32.3798,32.4241,36600.0
2010-01-22 13:45:00,43.93,43.94,43.85,43.88,19500.0,32.4241,32.4315,32.365,32.3872,19500.0
2010-01-22 13:50:00,43.9,43.9,43.85,43.86,10600.0,32.4019,32.4019,32.365,32.3724,10600.0
2010-01-22 13:55:00,43.86,43.88,43.83,43.86,15300.0,32.3724,32.3872,32.3503,32.3724,15300.0
2010-01-22 14:00:00,43.87,43.98,43.86,43.94,26500.0,32.3798,32.461,32.3724,32.4315,26500.0
2010-01-22 14:05:00,43.95,43.95,43.88,43.88,17700.0,32.4389,32.4389,32.3872,32.3872,17700.0
2010-01-22 14:10:00,43.87,43.94,43.81,43.93,25100.0,32.3798,32.4315,32.3355,32.4241,25100.0
2010-01-22 14:15:00,43.93,43.94,43.89,43.9,28400.0,32.4241,32.4315,32.3946,32.4019,28400.0
2010-01-22 14:20:00,43.89,43.9,43.85,43.86,25700.0,32.3946,32.4019,32.365,32.3724,25700.0
2010-01-22 14:25:00,43.86,43.87,43.81,43.82,18800.0,32.3724,32.3798,32.3355,32.3429,18800.0
2010-01-22 14:30:00,43.82,43.87,43.78,43.85,28400.0,32.3429,32.3798,32.3134,32.365,28400.0
2010-01-22 14:35:00,43.85,43.89,43.8,43.8,24200.0,32.365,32.3946,32.3281,32.3281,24200.0
2010-01-22 14:40:00,43.8,43.8,43.67,43.76,33700.0,32.3281,32.3281,32.2322,32.2986,33700.0
2010-01-22 14:45:00,43.76,43.78,43.72,43.77,45700.0,32.2986,32.3134,32.2691,32.306,45700.0
2010-01-22 14:50:00,43.77,43.84,43.73,43.84,19000.0,32.306,32.3577,32.2765,32.3577,19000.0
2010-01-22 14:55:00,43.83,43.88,43.79,43.79,23000.0,32.3503,32.3872,32.3208,32.3208,23000.0
2010-01-22 15:00:00,43.79,43.9,43.77,43.87,29900.0,32.3208,32.4019,32.306,32.3798,29900.0
2010-01-22 15:05:00,43.87,43.9,43.76,43.79,41900.0,32.3798,32.4019,32.2986,32.3208,41900.0
2010-01-22 15:10:00,43.79,43.88,43.74,43.85,71000.0,32.3208,32.3872,32.2839,32.365,71000.0
2010-01-22 15:15:00,43.84,43.88,43.75,43.78,44800.0,32.3577,32.3872,32.2912,32.3134,44800.0
2010-01-22 15:20:00,43.79,43.84,43.75,43.8,73100.0,32.3208,32.3577,32.2912,32.3281,73100.0
2010-01-22 15:25:00,43.81,43.86,43.81,43.83,26400.0,32.3355,32.3724,32.3355,32.3503,26400.0
2010-01-22 15:30:00,43.83,43.83,43.77,43.8,37300.0,32.3503,32.3503,32.306,32.3281,37300.0
2010-01-22 15:35:00,43.81,43.88,43.79,43.8,91000.0,32.3355,32.3872,32.3208,32.3281,91000.0
2010-01-22 15:40:00,43.8,43.87,43.75,43.79,120000.0,32.3281,32.3798,32.2912,32.3208,120000.0
2010-01-22 15:45:00,43.79,43.82,43.64,43.64,104100.0,32.3208,32.3429,32.21,32.21,104100.0
2010-01-22 15:50:00,43.63,43.73,43.63,43.69,82700.0,32.2027,32.2765,32.2027,32.247,82700.0
2010-01-22 15:55:00,43.69,43.7,43.6,43.62,151600.0,32.247,32.2543,32.1805,32.1953,151600.0
2010-01-25 09:30:00,43.92,43.96,43.8,43.96,42800.0,32.4167,32.4462,32.3281,32.4462,42800.0
2010-01-25 09:35:00,43.94,43.96,43.73,43.87,21800.0,32.4315,32.4462,32.2765,32.3798,21800.0
2010-01-25 09:40:00,43.87,44.0,43.78,44.0,12900.0,32.3798,32.4758,32.3134,32.4758,12900.0
2010-01-25 09:45:00,43.97,43.97,43.85,43.86,13800.0,32.4536,32.4536,32.365,32.3724,13800.0
2010-01-25 09:50:00,43.86,43.86,43.76,43.78,19500.0,32.3724,32.3724,32.2986,32.3134,19500.0
2010-01-25 09:55:00,43.77,43.78,43.65,43.65,13800.0,32.306,32.3134,32.2174,32.2174,13800.0
2010-01-25 10:00:00,43.64,43.8,43.6,43.62,41700.0,32.21,32.3281,32.1805,32.1953,41700.0
2010-01-25 10:05:00,43.6,43.65,43.51,43.56,38400.0,32.1805,32.2174,32.1141,32.151,38400.0
2010-01-25 10:10:00,43.57,43.64,43.52,43.56,26300.0,32.1584,32.21,32.1215,32.151,26300.0
2010-01-25 10:15:00,43.55,43.73,43.55,43.72,45500.0,32.1436,32.2765,32.1436,32.2691,45500.0
2010-01-25 10:20:00,43.72,43.8,43.69,43.8,29800.0,32.2691,32.3281,32.247,32.3281,29800.0
2010-01-25 10:25:00,43.8,43.89,43.79,43.89,23200.0,32.3281,32.3946,32.3208,32.3946,23200.0
2010-01-25 10:30:00,43.88,44.0,43.88,43.94,70400.0,32.3872,32.4758,32.3872,32.4315,70400.0
2010-01-25 10:35:00,43.94,44.04,43.93,44.04,52400.0,32.4315,32.5053,32.4241,32.5053,52400.0
2010-01-25 10:40:00,44.05,44.07,43.98,44.06,33800.0,32.5127,32.5274,32.461,32.52,33800.0
2010-01-25 10:45:00,44.05,44.11,44.02,44.03,24800.0,32.5127,32.5569,32.4905,32.4979,24800.0
2010-01-25 10:50:00,44.02,44.2,44.02,44.2,34800.0,32.4905,32.6234,32.4905,32.6234,34800.0
2010-01-25 10:55:00,44.2,44.21,44.11,44.17,38200.0,32.6234,32.6308,32.5569,32.6012,38200.0
2010-01-25 11:00:00,44.17,44.17,44.06,44.07,44700.0,32.6012,32.6012,32.52,32.5274,44700.0
2010-01-25 11:05:00,44.07,44.17,44.01,44.15,36900.0,32.5274,32.6012,32.4831,32.5865,36900.0
2010-01-25 11:10:00,44.15,44.24,44.1,44.22,31600.0,32.5865,32.6529,32.5496,32.6381,31600.0
2010-01-25 11:15:00,44.25,44.34,44.24,44.34,24100.0,32.6603,32.7267,32.6529,32.7267,24100.0
2010-01-25 11:20:00,44.34,44.36,44.31,44.31,23800.0,32.7267,32.7415,32.7046,32.7046,23800.0
2010-01-25 11:25:00,44.3,44.35,44.29,44.34,25800.0,32.6972,32.7341,32.6898,32.7267,25800.0
2010-01-25 11:30:00,44.33,44.36,44.29,44.33,43000.0,32.7193,32.7415,32.6898,32.7193,43000.0
2010-01-25 11:35:00,44.33,44.33,44.21,44.28,31800.0,32.7193,32.7193,32.6308,32.6824,31800.0
2010-01-25 11:40:00,44.28,44.35,44.27,44.35,21900.0,32.6824,32.7341,32.675,32.7341,21900.0
2010-01-25 11:45:00,44.35,44.35,44.26,44.27,17700.0,32.7341,32.7341,32.6677,32.675,17700.0
2010-01-25 11:50:00,44.27,44.34,44.27,44.34,13600.0,32.675,32.7267,32.675,32.7267,13600.0
2010-01-25 11:55:00,44.34,44.34,44.25,44.26,13600.0,32.7267,32.7267,32.6603,32.6677,13600.0
2010-01-25 12:00:00,44.25,44.3,44.24,44.27,16300.0,32.6603,32.6972,32.6529,32.675,16300.0
2010-01-25 12:05:00,44.28,44.32,44.22,44.22,21600.0,32.6824,32.7119,32.6381,32.6381,21600.0
2010-01-25 12:10:00,44.23,44.24,44.21,44.21,11000.0,32.6455,32.6529,32.6308,32.6308,11000.0
2010-01-25 12:15:00,44.2,44.21,44.12,44.13,20300.0,32.6234,32.6308,32.5643,32.5717,20300.0
2010-01-25 12:20:00,44.13,44.18,44.13,44.16,18300.0,32.5717,32.6086,32.5717,32.5939,18300.0
2010-01-25 12:25:00,44.18,44.18,44.11,44.12,18800.0,32.6086,32.6086,32.5569,32.5643,18800.0
2010-01-25 12:30:00,44.12,44.13,44.05,44.08,9300.0,32.5643,32.5717,32.5127,32.5348,9300.0
2010-01-25 12:35:00,44.08,44.12,44.08,44.11,12400.0,32.5348,32.5643,32.5348,32.5569,12400.0
2010-01-25 12:40:00,44.1,44.15,44.1,44.15,13600.0,32.5496,32.5865,32.5496,32.5865,13600.0
2010-01-25 12:45:00,44.15,44.2,44.14,44.19,15500.0,32.5865,32.6234,32.5791,32.616,15500.0
2010-01-25 12:50:00,44.19,44.19,44.13,44.14,8300.0,32.616,32.616,32.5717,32.5791,8300.0
2010-01-25 12:55:00,44.13,44.17,44.13,44.15,9700.0,32.5717,32.6012,32.5717,32.5865,9700.0
2010-01-25 13:00:00,44.14,44.19,44.14,44.17,18100.0,32.5791,32.616,32.5791,32.6012,18100.0
2010-01-25 13:05:00,44.17,44.17,44.1,44.12,27000.0,32.6012,32.6012,32.5496,32.5643,27000.0
2010-01-25 13:10:00,44.13,44.14,44.09,44.13,21900.0,32.5717,32.5791,32.5422,32.5717,21900.0
2010-01-25 13:15:00,44.14,44.14,44.09,44.1,24100.0,32.5791,32.5791,32.5422,32.5496,24100.0
2010-01-25 13:20:00,44.09,44.17,44.09,44.17,32900.0,32.5422,32.6012,32.5422,32.6012,32900.0
2010-01-25 13:25:00,44.16,44.16,44.07,44.11,42000.0,32.5939,32.5939,32.5274,32.5569,42000.0
2010-01-25 13:30:00,44.11,44.12,44.04,44.04,16700.0,32.5569,32.5643,32.5053,32.5053,16700.0
2010-01-25 13:35:00,44.04,44.09,44.01,44.06,11900.0,32.5053,32.5422,32.4831,32.52,11900.0
2010-01-25 13:40:00,44.06,44.1,44.05,44.1,12500.0,32.52,32.5496,32.5127,32.5496,12500.0
2010-01-25 13:45:00,44.11,44.12,44.08,44.1,16800.0,32.5569,32.5643,32.5348,32.5496,16800.0
2010-01-25 13:50:00,44.08,44.13,44.06,44.12,23600.0,32.5348,32.5717,32.52,32.5643,23600.0
2010-01-25 13:55:00,44.12,44.14,44.1,44.13,19600.0,32.5643,32.5791,32.5496,32.5717,19600.0
2010-01-25 14:00:00,44.15,44.18,44.12,44.15,31300.0,32.5865,32.6086,32.5643,32.5865,31300.0
2010-01-25 14:05:00,44.14,44.19,44.14,44.19,10200.0,32.5791,32.616,32.5791,32.616,10200.0
2010-01-25 14:10:00,44.19,44.22,44.18,44.22,8600.0,32.616,32.6381,32.6086,32.6381,8600.0
2010-01-25 14:15:00,44.21,44.23,44.19,44.23,22100.0,32.6308,32.6455,32.616,32.6455,22100.0
2010-01-25 14:20:00,44.22,44.25,44.22,44.25,13700.0,32.6381,32.6603,32.6381,32.6603,13700.0
2010-01-25 14:25:00,44.25,44.29,44.24,44.28,34600.0,32.6603,32.6898,32.6529,32.6824,34600.0
2010-01-25 14:30:00,44.28,44.28,44.21,44.24,33500.0,32.6824,32.6824,32.6308,32.6529,33500.0
2010-01-25 14:35:00,44.22,44.23,44.15,44.18,27100.0,32.6381,32.6455,32.5865,32.6086,27100.0
2010-01-25 14:40:00,44.18,44.23,44.17,44.21,21300.0,32.6086,32.6455,32.6012,32.6308,21300.0
2010-01-25 14:45:00,44.22,44.26,44.21,44.23,42500.0,32.6381,32.6677,32.6308,32.6455,42500.0
2010-01-25 14:50:00,44.23,44.27,44.23,44.26,61500.0,32.6455,32.675,32.6455,32.6677,61500.0
2010-01-25 14:55:00,44.25,44.25,44.24,44.25,13100.0,32.6603,32.6603,32.6529,32.6603,13100.0
2010-01-25 15:00:00,44.25,44.28,44.21,44.28,52700.0,32.6603,32.6824,32.6308,32.6824,52700.0
2010-01-25 15:05:00,44.27,44.3,44.24,44.29,52700.0,32.675,32.6972,32.6529,32.6898,52700.0
2010-01-25 15:10:00,44.28,44.3,44.24,44.26,45900.0,32.6824,32.6972,32.6529,32.6677,45900.0
2010-01-25 15:15:00,44.26,44.29,44.24,44.27,35300.0,32.6677,32.6898,32.6529,32.675,35300.0
2010-01-25 15:20:00,44.27,44.31,44.27,44.3,38900.0,32.675,32.7046,32.675,32.6972,38900.0
2010-01-25 15:25:00,44.31,44.33,44.28,44.31,298700.0,32.7046,32.7193,32.6824,32.7046,298700.0
2010-01-25 15:30:00,44.3,44.35,44.29,44.29,58400.0,32.6972,32.7341,32.6898,32.6898,58400.0
2010-01-25 15:35:00,44.3,44.36,44.27,44.35,67800.0,32.6972,32.7415,32.675,32.7341,67800.0
2010-01-25 15:40:00,44.35,44.36,44.26,44.28,109000.0,32.7341,32.7415,32.6677,32.6824,109000.0
2010-01-25 15:45:00,44.29,44.32,44.27,44.3,100900.0,32.6898,32.7119,32.675,32.6972,100900.0
2010-01-25 15:50:00,44.3,44.31,44.26,44.3,127200.0,32.6972,32.7046,32.6677,32.6972,127200.0
2010-01-25 15:55:00,44.3,44.41,44.3,44.37,248700.0,32.6972,32.7784,32.6972,32.7489,248700.0
2010-01-26 09:30:00,44.34,44.34,44.09,44.15,27600.0,32.7267,32.7267,32.5422,32.5865,27600.0
2010-01-26 09:35:00,44.14,44.25,44.12,44.13,15000.0,32.5791,32.6603,32.5643,32.5717,15000.0
2010-01-26 09:40:00,44.13,44.13,43.96,44.04,16600.0,32.5717,32.5717,32.4462,32.5053,16600.0
2010-01-26 09:45:00,44.06,44.11,43.92,43.94,17000.0,32.52,32.5569,32.4167,32.4315,17000.0
2010-01-26 09:50:00,43.93,44.11,43.9,44.0,18300.0,32.4241,32.5569,32.4019,32.4758,18300.0
2010-01-26 09:55:00,44.01,44.13,43.95,44.13,16700.0,32.4831,32.5717,32.4389,32.5717,16700.0
2010-01-26 10:00:00,44.12,44.18,43.96,44.16,47200.0,32.5643,32.6086,32.4462,32.5939,47200.0
2010-01-26 10:05:00,44.16,44.29,44.08,44.22,23000.0,32.5939,32.6898,32.5348,32.6381,23000.0
2010-01-26 10:10:00,44.24,44.27,44.14,44.21,14500.0,32.6529,32.675,32.5791,32.6308,14500.0
2010-01-26 10:15:00,44.18,44.18,44.09,44.09,6400.0,32.6086,32.6086,32.5422,32.5422,6400.0
2010-01-26 10:20:00,44.08,44.12,44.05,44.08,21900.0,32.5348,32.5643,32.5127,32.5348,21900.0
2010-01-26 10:25:00,44.07,44.09,44.02,44.02,18800.0,32.5274,32.5422,32.4905,32.4905,18800.0
2010-01-26 10:30:00,44.01,44.03,43.96,43.99,9200.0,32.4831,32.4979,32.4462,32.4684,9200.0
2010-01-26 10:35:00,44.0,44.04,43.99,44.01,9800.0,32.4758,32.5053,32.4684,32.4831,9800.0
2010-01-26 10:40:00,44.0,44.02,43.98,43.98,5700.0,32.4758,32.4905,32.461,32.461,5700.0
2010-01-26 10:45:00,43.98,44.03,43.93,43.95,40500.0,32.461,32.4979,32.4241,32.4389,40500.0
2010-01-26 10:50:00,43.95,43.96,43.85,43.85,10700.0,32.4389,32.4462,32.365,32.365,10700.0
2010-01-26 10:55:00,43.85,43.92,43.83,43.92,15100.0,32.365,32.4167,32.3503,32.4167,15100.0
2010-01-26 11:00:00,43.93,43.98,43.92,43.97,11400.0,32.4241,32.461,32.4167,32.4536,11400.0
2010-01-26 11:05:00,43.97,44.01,43.95,43.99,15000.0,32.4536,32.4831,32.4389,32.4684,15000.0
2010-01-26 11:10:00,44.01,44.04,43.95,43.98,11100.0,32.4831,32.5053,32.4389,32.461,11100.0
2010-01-26 11:15:00,43.98,44.04,43.98,44.03,13600.0,32.461,32.5053,32.461,32.4979,13600.0
2010-01-26 11:20:00,44.05,44.11,44.05,44.1,13100.0,32.5127,32.5569,32.5127,32.5496,13100.0
2010-01-26 11:25:00,44.11,44.12,44.0,44.03,12300.0,32.5569,32.5643,32.4758,32.4979,12300.0
2010-01-26 11:30:00,44.02,44.03,43.99,44.0,3900.0,32.4905,32.4979,32.4684,32.4758,3900.0
2010-01-26 11:35:00,43.99,44.07,43.99,44.03,8400.0,32.4684,32.5274,32.4684,32.4979,8400.0
2010-01-26 11:40:00,44.03,44.06,44.02,44.04,21900.0,32.4979,32.52,32.4905,32.5053,21900.0
2010-01-26 11:45:00,44.05,44.05,44.02,44.04,9800.0,32.5127,32.5127,32.4905,32.5053,9800.0
2010-01-26 11:50:00,44.03,44.17,44.03,44.17,20300.0,32.4979,32.6012,32.4979,32.6012,20300.0
2010-01-26 11:55:00,44.17,44.18,44.15,44.15,8100.0,32.6012,32.6086,32.5865,32.5865,8100.0
2010-01-26 12:00:00,44.16,44.18,44.15,44.17,5700.0,32.5939,32.6086,32.5865,32.6012,5700.0
2010-01-26 12:05:00,44.16,44.16,44.08,44.09,21900.0,32.5939,32.5939,32.5348,32.5422,21900.0
2010-01-26 12:10:00,44.1,44.17,44.08,44.14,21800.0,32.5496,32.6012,32.5348,32.5791,21800.0
2010-01-26 12:15:00,44.14,44.16,44.12,44.16,17300.0,32.5791,32.5939,32.5643,32.5939,17300.0
2010-01-26 12:20:00,44.16,44.21,44.16,44.19,4300.0,32.5939,32.6308,32.5939,32.616,4300.0
2010-01-26 12:25:00,44.2,44.22,44.17,44.21,12000.0,32.6234,32.6381,32.6012,32.6308,12000.0
2010-01-26 12:30:00,44.22,44.22,44.2,44.21,5900.0,32.6381,32.6381,32.6234,32.6308,5900.0
2010-01-26 12:35:00,44.21,44.23,44.2,44.22,19000.0,32.6308,32.6455,32.6234,32.6381,19000.0
2010-01-26 12:40:00,44.22,44.24,44.2,44.22,15800.0,32.6381,32.6529,32.6234,32.6381,15800.0
2010-01-26 12:45:00,44.21,44.23,44.19,44.2,26200.0,32.6308,32.6455,32.616,32.6234,26200.0
2010-01-26 12:50:00,44.2,44.22,44.17,44.21,49900.0,32.6234,32.6381,32.6012,32.6308,49900.0
2010-01-26 12:55:00,44.22,44.28,44.22,44.28,10600.0,32.6381,32.6824,32.6381,32.6824,10600.0
2010-01-26 13:00:00,44.28,44.28,44.18,44.23,27800.0,32.6824,32.6824,32.6086,32.6455,27800.0
2010-01-26 13:05:00,44.23,44.25,44.21,44.21,11600.0,32.6455,32.6603,32.6308,32.6308,11600.0
2010-01-26 13:10:00,44.21,44.22,44.19,44.2,11400.0,32.6308,32.6381,32.616,32.6234,11400.0
2010-01-26 13:15:00,44.2,44.2,44.16,44.16,11700.0,32.6234,32.6234,32.5939,32.5939,11700.0
2010-01-26 13:20:00,44.16,44.17,44.11,44.11,9500.0,32.5939,32.6012,32.5569,32.5569,9500.0
2010-01-26 13:25:00,44.11,44.12,44.09,44.12,20200.0,32.5569,32.5643,32.5422,32.5643,20200.0
2010-01-26 13:30:00,44.12,44.13,44.09,44.11,15700.0,32.5643,32.5717,32.5422,32.5569,15700.0
2010-01-26 13:35:00,44.12,44.16,44.12,44.13,17000.0,32.5643,32.5939,32.5643,32.5717,17000.0
2010-01-26 13:40:00,44.13,44.15,44.11,44.13,21400.0,32.5717,32.5865,32.5569,32.5717,21400.0
2010-01-26 13:45:00,44.13,44.19,44.13,44.18,12000.0,32.5717,32.616,32.5717,32.6086,12000.0
2010-01-26 13:50:00,44.18,44.21,44.17,44.19,6900.0,32.6086,32.6308,32.6012,32.616,6900.0
2010-01-26 13:55:00,44.19,44.2,44.15,44.17,13600.0,32.616,32.6234,32.5865,32.6012,13600.0
2010-01-26 14:00:00,44.16,44.18,44.16,44.17,13100.0,32.5939,32.6086,32.5939,32.6012,13100.0
2010-01-26 14:05:00,44.16,44.24,44.15,44.24,20900.0,32.5939,32.6529,32.5865,32.6529,20900.0
2010-01-26 14:10:00,44.24,44.28,44.24,44.25,13400.0,32.6529,32.6824,32.6529,32.6603,13400.0
2010-01-26 14:15:00,44.26,44.28,44.19,44.21,25700.0,32.6677,32.6824,32.616,32.6308,25700.0
2010-01-26 14:20:00,44.22,44.25,44.2,44.25,8000.0,32.6381,32.6603,32.6234,32.6603,8000.0
2010-01-26 14:25:00,44.25,44.26,44.2,44.2,12600.0,32.6603,32.6677,32.6234,32.6234,12600.0
2010-01-26 14:30:00,44.21,44.22,44.16,44.2,18900.0,32.6308,32.6381,32.5939,32.6234,18900.0
2010-01-26 14:35:00,44.2,44.2,44.15,44.15,13800.0,32.6234,32.6234,32.5865,32.5865,13800.0
2010-01-26 14:40:00,44.16,44.21,44.15,44.2,24600.0,32.5939,32.6308,32.5865,32.6234,24600.0
2010-01-26 14:45:00,44.21,44.24,44.21,44.22,7300.0,32.6308,32.6529,32.6308,32.6381,7300.0
2010-01-26 14:50:00,44.22,44.22,44.2,44.21,20700.0,32.6381,32.6381,32.6234,32.6308,20700.0
2010-01-26 14:55:00,44.21,44.23,44.2,44.22,15600.0,32.6308,32.6455,32.6234,32.6381,15600.0
2010-01-26 15:00:00,44.22,44.22,44.21,44.21,9300.0,32.6381,32.6381,32.6308,32.6308,9300.0
2010-01-26 15:05:00,44.21,44.22,44.19,44.2,19500.0,32.6308,32.6381,32.616,32.6234,19500.0
2010-01-26 15:10:00,44.2,44.21,44.16,44.17,20600.0,32.6234,32.6308,32.5939,32.6012,20600.0
2010-01-26 15:15:00,44.17,44.2,44.14,44.19,30000.0,32.6012,32.6234,32.5791,32.616,30000.0
2010-01-26 15:20:00,44.19,44.22,44.13,44.15,36000.0,32.616,32.6381,32.5717,32.5865,36000.0
2010-01-26 15:25:00,44.15,44.21,44.13,44.21,25800.0,32.5865,32.6308,32.5717,32.6308,25800.0
2010-01-26 15:30:00,44.2,44.26,44.1,44.1,44800.0,32.6234,32.6677,32.5496,32.5496,44800.0
2010-01-26 15:35:00,44.11,44.17,44.09,44.15,25300.0,32.5569,32.6012,32.5422,32.5865,25300.0
2010-01-26 15:40:00,44.15,44.15,43.98,44.04,97900.0,32.5865,32.5865,32.461,32.5053,97900.0
2010-01-26 15:45:00,44.04,44.12,44.0,44.12,76500.0,32.5053,32.5643,32.4758,32.5643,76500.0
2010-01-26 15:50:00,44.12,44.18,44.07,44.18,104800.0,32.5643,32.6086,32.5274,32.6086,104800.0
2010-01-26 15:55:00,44.18,44.18,44.07,44.08,118100.0,32.6086,32.6086,32.5274,32.5348,118100.0
2010-01-27 09:30:00,44.07,44.08,43.85,43.92,34900.0,32.5274,32.5348,32.365,32.4167,34900.0
2010-01-27 09:35:00,43.89,44.0,43.72,43.74,55400.0,32.3946,32.4758,32.2691,32.2839,55400.0
2010-01-27 09:40:00,43.74,43.76,43.58,43.62,40600.0,32.2839,32.2986,32.1658,32.1953,40600.0
2010-01-27 09:45:00,43.61,43.62,43.53,43.58,35100.0,32.1879,32.1953,32.1289,32.1658,35100.0
2010-01-27 09:50:00,43.58,43.64,43.54,43.54,65200.0,32.1658,32.21,32.1362,32.1362,65200.0
2010-01-27 09:55:00,43.54,43.56,43.5,43.51,67000.0,32.1362,32.151,32.1067,32.1141,67000.0
2010-01-27 10:00:00,43.5,43.62,43.45,43.53,97100.0,32.1067,32.1953,32.0698,32.1289,97100.0
2010-01-27 10:05:00,43.52,43.53,43.43,43.5,47800.0,32.1215,32.1289,32.055,32.1067,47800.0
2010-01-27 10:10:00,43.5,43.53,43.42,43.5,52900.0,32.1067,32.1289,32.0477,32.1067,52900.0
2010-01-27 10:15:00,43.51,43.55,43.38,43.48,39300.0,32.1141,32.1436,32.0181,32.092,39300.0
2010-01-27 10:20:00,43.48,43.5,43.44,43.46,16600.0,32.092,32.1067,32.0624,32.0772,16600.0
2010-01-27 10:25:00,43.47,43.48,43.38,43.39,33700.0,32.0846,32.092,32.0181,32.0255,33700.0
2010-01-27 10:30:00,43.39,43.41,43.33,43.35,39600.0,32.0255,32.0403,31.9812,31.996,39600.0
2010-01-27 10:35:00,43.34,43.35,43.27,43.27,27500.0,31.9886,31.996,31.937,31.937,27500.0
2010-01-27 10:40:00,43.27,43.4,43.26,43.36,20700.0,31.937,32.0329,31.9296,32.0034,20700.0
2010-01-27 10:45:00,43.36,43.36,43.29,43.34,19100.0,32.0034,32.0034,31.9517,31.9886,19100.0
2010-01-27 10:50:00,43.32,43.34,43.31,43.34,20600.0,31.9739,31.9886,31.9665,31.9886,20600.0
2010-01-27 10:55:00,43.34,43.45,43.33,43.41,22000.0,31.9886,32.0698,31.9812,32.0403,22000.0
2010-01-27 11:00:00,43.41,43.41,43.33,43.33,11700.0,32.0403,32.0403,31.9812,31.9812,11700.0
2010-01-27 11:05:00,43.33,43.39,43.33,43.38,7700.0,31.9812,32.0255,31.9812,32.0181,7700.0
2010-01-27 11:10:00,43.37,43.49,43.37,43.44,18800.0,32.0108,32.0993,32.0108,32.0624,18800.0
2010-01-27 11:15:00,43.44,43.52,43.39,43.52,25900.0,32.0624,32.1215,32.0255,32.1215,25900.0
2010-01-27 11:20:00,43.52,43.57,43.45,43.49,31400.0,32.1215,32.1584,32.0698,32.0993,31400.0
2010-01-27 11:25:00,43.48,43.54,43.47,43.47,22400.0,32.092,32.1362,32.0846,32.0846,22400.0
2010-01-27 11:30:00,43.48,43.5,43.44,43.5,6900.0,32.092,32.1067,32.0624,32.1067,6900.0
2010-01-27 11:35:00,43.51,43.51,43.39,43.45,15700.0,32.1141,32.1141,32.0255,32.0698,15700.0
2010-01-27 11:40:00,43.46,43.51,43.46,43.48,9300.0,32.0772,32.1141,32.0772,32.092,9300.0
2010-01-27 11:45:00,43.47,43.48,43.42,43.43,14200.0,32.0846,32.092,32.0477,32.055,14200.0
2010-01-27 11:50:00,43.45,43.52,43.45,43.48,12700.0,32.0698,32.1215,32.0698,32.092,12700.0
2010-01-27 11:55:00,43.48,43.48,43.4,43.41,18600.0,32.092,32.092,32.0329,32.0403,18600.0
2010-01-27 12:00:00,43.41,43.41,43.36,43.37,30000.0,32.0403,32.0403,32.0034,32.0108,30000.0
2010-01-27 12:05:00,43.38,43.38,43.32,43.32,18200.0,32.0181,32.0181,31.9739,31.9739,18200.0
2010-01-27 12:10:00,43.33,43.37,43.3,43.36,25200.0,31.9812,32.0108,31.9591,32.0034,25200.0
2010-01-27 12:15:00,43.36,43.36,43.25,43.25,16400.0,32.0034,32.0034,31.9222,31.9222,16400.0
2010-01-27 12:20:00,43.25,43.27,43.23,43.23,22100.0,31.9222,31.937,31.9074,31.9074,22100.0
2010-01-27 12:25:00,43.24,43.24,43.16,43.16,44600.0,31.9148,31.9148,31.8558,31.8558,44600.0
2010-01-27 12:30:00,43.16,43.23,43.16,43.21,16800.0,31.8558,31.9074,31.8558,31.8927,16800.0
2010-01-27 12:35:00,43.21,43.23,43.15,43.16,26900.0,31.8927,31.9074,31.8484,31.8558,26900.0
2010-01-27 12:40:00,43.16,43.21,43.16,43.18,14800.0,31.8558,31.8927,31.8558,31.8705,14800.0
2010-01-27 12:45:00,43.17,43.19,43.14,43.14,19700.0,31.8631,31.8779,31.841,31.841,19700.0
2010-01-27 12:50:00,43.14,43.15,43.07,43.13,51300.0,31.841,31.8484,31.7893,31.8336,51300.0
2010-01-27 12:55:00,43.14,43.14,43.08,43.1,33400.0,31.841,31.841,31.7967,31.8115,33400.0
2010-01-27 13:00:00,43.11,43.17,43.1,43.11,35000.0,31.8189,31.8631,31.8115,31.8189,35000.0
2010-01-27 13:05:00,43.11,43.19,43.11,43.19,17000.0,31.8189,31.8779,31.8189,31.8779,17000.0
2010-01-27 13:10:00,43.2,43.2,43.13,43.14,18000.0,31.8853,31.8853,31.8336,31.841,18000.0
2010-01-27 13:15:00,43.15,43.17,43.08,43.12,40000.0,31.8484,31.8631,31.7967,31.8262,40000.0
2010-01-27 13:20:00,43.12,43.13,43.0,43.01,64200.0,31.8262,31.8336,31.7377,31.7451,64200.0
2010-01-27 13:25:00,43.01,43.08,43.0,43.07,53700.0,31.7451,31.7967,31.7377,31.7893,53700.0
2010-01-27 13:30:00,43.07,43.11,43.06,43.07,44100.0,31.7893,31.8189,31.782,31.7893,44100.0
2010-01-27 13:35:00,43.08,43.1,43.06,43.07,26900.0,31.7967,31.8115,31.782,31.7893,26900.0
2010-01-27 13:40:00,43.06,43.09,43.02,43.03,52000.0,31.782,31.8041,31.7524,31.7598,52000.0
2010-01-27 13:45:00,43.03,43.07,43.02,43.06,18900.0,31.7598,31.7893,31.7524,31.782,18900.0
2010-01-27 13:50:00,43.06,43.11,43.04,43.08,43500.0,31.782,31.8189,31.7672,31.7967,43500.0
2010-01-27 13:55:00,43.08,43.14,43.08,43.1,22400.0,31.7967,31.841,31.7967,31.8115,22400.0
2010-01-27 14:00:00,43.1,43.11,43.07,43.07,14000.0,31.8115,31.8189,31.7893,31.7893,14000.0
2010-01-27 14:05:00,43.08,43.14,43.03,43.04,40700.0,31.7967,31.841,31.7598,31.7672,40700.0
2010-01-27 14:10:00,43.04,43.26,43.04,43.2,12900.0,31.7672,31.9296,31.7672,31.8853,12900.0
2010-01-27 14:15:00,43.19,43.22,42.9,43.05,44300.0,31.8779,31.9001,31.6639,31.7746,44300.0
2010-01-27 14:20:00,43.09,43.28,43.07,43.1,36400.0,31.8041,31.9443,31.7893,31.8115,36400.0
2010-01-27 14:25:00,43.11,43.24,43.05,43.16,31700.0,31.8189,31.9148,31.7746,31.8558,31700.0
2010-01-27 14:30:00,43.15,43.26,43.13,43.2,40100.0,31.8484,31.9296,31.8336,31.8853,40100.0
2010-01-27 14:35:00,43.17,43.3,43.17,43.2,79200.0,31.8631,31.9591,31.8631,31.8853,79200.0
2010-01-27 14:40:00,43.2,43.27,43.09,43.09,82100.0,31.8853,31.937,31.8041,31.8041,82100.0
2010-01-27 14:45:00,43.09,43.24,43.08,43.21,87600.0,31.8041,31.9148,31.7967,31.8927,87600.0
2010-01-27 14:50:00,43.21,43.21,43.1,43.14,118600.0,31.8927,31.8927,31.8115,31.841,118600.0
2010-01-27 14:55:00,43.12,43.24,43.08,43.22,44100.0,31.8262,31.9148,31.7967,31.9001,44100.0
2010-01-27 15:00:00,43.22,43.31,43.21,43.28,47900.0,31.9001,31.9665,31.8927,31.9443,47900.0
2010-01-27 15:05:00,43.28,43.29,43.19,43.23,81200.0,31.9443,31.9517,31.8779,31.9074,81200.0
2010-01-27 15:10:00,43.23,43.25,43.12,43.13,269900.0,31.9074,31.9222,31.8262,31.8336,269900.0
2010-01-27 15:15:00,43.14,43.22,43.11,43.15,87800.0,31.841,31.9001,31.8189,31.8484,87800.0
2010-01-27 15:20:00,43.16,43.22,43.12,43.15,112400.0,31.8558,31.9001,31.8262,31.8484,112400.0
2010-01-27 15:25:00,43.16,43.26,43.16,43.26,142300.0,31.8558,31.9296,31.8558,31.9296,142300.0
2010-01-27 15:30:00,43.25,43.39,43.21,43.37,82100.0,31.9222,32.0255,31.8927,32.0108,82100.0
2010-01-27 15:35:00,43.37,43.39,43.28,43.33,175400.0,32.0108,32.0255,31.9443,31.9812,175400.0
2010-01-27 15:40:00,43.34,43.46,43.34,43.41,69200.0,31.9886,32.0772,31.9886,32.0403,69200.0
2010-01-27 15:45:00,43.41,43.48,43.38,43.38,77400.0,32.0403,32.092,32.0181,32.0181,77400.0
2010-01-27 15:50:00,43.39,43.4,43.33,43.33,121500.0,32.0255,32.0329,31.9812,31.9812,121500.0
2010-01-27 15:55:00,43.32,43.37,43.29,43.37,171000.0,31.9739,32.0108,31.9517,32.0108,171000.0
2010-01-28 09:30:00,43.37,43.5,43.25,43.25,21800.0,32.0108,32.1067,31.9222,31.9222,21800.0
2010-01-28 09:35:00,43.26,43.29,43.16,43.16,16600.0,31.9296,31.9517,31.8558,31.8558,16600.0
2010-01-28 09:40:00,43.17,43.17,43.01,43.05,21100.0,31.8631,31.8631,31.7451,31.7746,21100.0
2010-01-28 09:45:00,43.04,43.04,42.89,42.92,30400.0,31.7672,31.7672,31.6565,31.6786,30400.0
2010-01-28 09:50:00,42.92,43.06,42.91,42.95,29400.0,31.6786,31.782,31.6712,31.7008,29400.0
2010-01-28 09:55:00,42.95,43.04,42.9,42.99,38600.0,31.7008,31.7672,31.6639,31.7303,38600.0
2010-01-28 10:00:00,42.98,43.05,42.94,42.98,84400.0,31.7229,31.7746,31.6934,31.7229,84400.0
2010-01-28 10:05:00,42.97,43.03,42.91,43.01,42800.0,31.7155,31.7598,31.6712,31.7451,42800.0
2010-01-28 10:10:00,43.01,43.01,42.9,42.98,51400.0,31.7451,31.7451,31.6639,31.7229,51400.0
2010-01-28 10:15:00,42.98,43.02,42.85,42.89,30500.0,31.7229,31.7524,31.627,31.6565,30500.0
2010-01-28 10:20:00,42.89,43.02,42.89,42.99,14800.0,31.6565,31.7524,31.6565,31.7303,14800.0
2010-01-28 10:25:00,42.98,43.01,42.95,42.99,14500.0,31.7229,31.7451,31.7008,31.7303,14500.0
2010-01-28 10:30:00,43.0,43.05,42.98,43.03,13600.0,31.7377,31.7746,31.7229,31.7598,13600.0
2010-01-28 10:35:00,43.03,43.04,43.0,43.02,14000.0,31.7598,31.7672,31.7377,31.7524,14000.0
2010-01-28 10:40:00,43.02,43.02,42.98,43.0,13300.0,31.7524,31.7524,31.7229,31.7377,13300.0
2010-01-28 10:45:00,42.99,43.0,42.87,42.87,17900.0,31.7303,31.7377,31.6417,31.6417,17900.0
2010-01-28 10:50:00,42.87,42.95,42.86,42.9,31100.0,31.6417,31.7008,31.6343,31.6639,31100.0
2010-01-28 10:55:00,42.89,42.9,42.81,42.86,33100.0,31.6565,31.6639,31.5974,31.6343,33100.0
2010-01-28 11:00:00,42.87,42.91,42.77,42.79,53700.0,31.6417,31.6712,31.5679,31.5827,53700.0
2010-01-28 11:05:00,42.8,42.9,42.77,42.88,22500.0,31.5901,31.6639,31.5679,31.6491,22500.0
2010-01-28 11:10:00,42.88,43.07,42.88,43.07,17500.0,31.6491,31.7893,31.6491,31.7893,17500.0
2010-01-28 11:15:00,43.07,43.09,42.98,43.03,35000.0,31.7893,31.8041,31.7229,31.7598,35000.0
2010-01-28 11:20:00,43.05,43.05,42.92,43.0,21500.0,31.7746,31.7746,31.6786,31.7377,21500.0
2010-01-28 11:25:00,43.01,43.03,42.96,43.0,17600.0,31.7451,31.7598,31.7081,31.7377,17600.0
2010-01-28 11:30:00,42.97,43.0,42.75,42.76,41300.0,31.7155,31.7377,31.5532,31.5605,41300.0
2010-01-28 11:35:00,42.76,42.8,42.75,42.78,7100.0,31.5605,31.5901,31.5532,31.5753,7100.0
2010-01-28 11:40:00,42.77,42.8,42.73,42.75,17500.0,31.5679,31.5901,31.5384,31.5532,17500.0
2010-01-28 11:45:00,42.75,42.8,42.74,42.79,12800.0,31.5532,31.5901,31.5458,31.5827,12800.0
2010-01-28 11:50:00,42.76,42.79,42.75,42.77,9000.0,31.5605,31.5827,31.5532,31.5679,9000.0
2010-01-28 11:55:00,42.77,42.85,42.77,42.83,19300.0,31.5679,31.627,31.5679,31.6122,19300.0
2010-01-28 12:00:00,42.83,42.84,42.79,42.81,10300.0,31.6122,31.6196,31.5827,31.5974,10300.0
2010-01-28 12:05:00,42.8,42.85,42.8,42.85,10100.0,31.5901,31.627,31.5901,31.627,10100.0
2010-01-28 12:10:00,42.85,42.97,42.85,42.94,17800.0,31.627,31.7155,31.627,31.6934,17800.0
2010-01-28 12:15:00,42.94,42.96,42.93,42.93,11100.0,31.6934,31.7081,31.686,31.686,11100.0
2010-01-28 12:20:00,42.93,42.95,42.89,42.94,41600.0,31.686,31.7008,31.6565,31.6934,41600.0
2010-01-28 12:25:00,42.94,42.99,42.93,42.98,6400.0,31.6934,31.7303,31.686,31.7229,6400.0
2010-01-28 12:30:00,42.98,43.01,42.97,43.01,9000.0,31.7229,31.7451,31.7155,31.7451,9000.0
2010-01-28 12:35:00,43.0,43.01,42.98,42.98,8600.0,31.7377,31.7451,31.7229,31.7229,8600.0
2010-01-28 12:40:00,42.97,42.98,42.96,42.96,8500.0,31.7155,31.7229,31.7081,31.7081,8500.0
2010-01-28 12:45:00,42.96,43.0,42.95,43.0,17800.0,31.7081,31.7377,31.7008,31.7377,17800.0
2010-01-28 12:50:00,42.98,43.03,42.97,43.03,19300.0,31.7229,31.7598,31.7155,31.7598,19300.0
2010-01-28 12:55:00,43.02,43.06,43.01,43.06,7100.0,31.7524,31.782,31.7451,31.782,7100.0
2010-01-28 13:00:00,43.07,43.09,43.0,43.02,30500.0,31.7893,31.8041,31.7377,31.7524,30500.0
2010-01-28 13:05:00,43.02,43.16,43.02,43.16,16400.0,31.7524,31.8558,31.7524,31.8558,16400.0
2010-01-28 13:10:00,43.15,43.15,43.08,43.08,14400.0,31.8484,31.8484,31.7967,31.7967,14400.0
2010-01-28 13:15:00,43.07,43.08,43.03,43.08,10300.0,31.7893,31.7967,31.7598,31.7967,10300.0
2010-01-28 13:20:00,43.08,43.11,43.08,43.1,17100.0,31.7967,31.8189,31.7967,31.8115,17100.0
2010-01-28 13:25:00,43.1,43.13,43.08,43.08,12100.0,31.8115,31.8336,31.7967,31.7967,12100.0
2010-01-28 13:30:00,43.08,43.12,43.06,43.1,17200.0,31.7967,31.8262,31.782,31.8115,17200.0
2010-01-28 13:35:00,43.1,43.1,43.06,43.09,8100.0,31.8115,31.8115,31.782,31.8041,8100.0
2010-01-28 13:40:00,43.1,43.15,43.09,43.15,13200.0,31.8115,31.8484,31.8041,31.8484,13200.0
2010-01-28 13:45:00,43.16,43.16,43.08,43.08,14100.0,31.8558,31.8558,31.7967,31.7967,14100.0
2010-01-28 13:50:00,43.08,43.16,43.08,43.12,13400.0,31.7967,31.8558,31.7967,31.8262,13400.0
2010-01-28 13:55:00,43.13,43.13,43.04,43.04,11800.0,31.8336,31.8336,31.7672,31.7672,11800.0
2010-01-28 14:00:00,43.04,43.08,43.03,43.05,16700.0,31.7672,31.7967,31.7598,31.7746,16700.0
2010-01-28 14:05:00,43.05,43.08,43.02,43.08,12200.0,31.7746,31.7967,31.7524,31.7967,12200.0
2010-01-28 14:10:00,43.08,43.08,42.96,43.0,24500.0,31.7967,31.7967,31.7081,31.7377,24500.0
2010-01-28 14:15:00,43.01,43.01,42.92,42.96,15000.0,31.7451,31.7451,31.6786,31.7081,15000.0
2010-01-28 14:20:00,42.96,43.02,42.95,43.01,15300.0,31.7081,31.7524,31.7008,31.7451,15300.0
2010-01-28 14:25:00,43.01,43.02,42.99,43.0,17600.0,31.7451,31.7524,31.7303,31.7377,17600.0
2010-01-28 14:30:00,42.99,42.99,42.96,42.99,13600.0,31.7303,31.7303,31.7081,31.7303,13600.0
2010-01-28 14:35:00,42.99,42.99,42.85,42.9,39200.0,31.7303,31.7303,31.627,31.6639,39200.0
2010-01-28 14:40:00,42.9,43.0,42.89,42.97,16000.0,31.6639,31.7377,31.6565,31.7155,16000.0
2010-01-28 14:45:00,42.97,43.0,42.91,42.99,5900.0,31.7155,31.7377,31.6712,31.7303,5900.0
2010-01-28 14:50:00,43.0,43.01,42.94,42.96,18400.0,31.7377,31.7451,31.6934,31.7081,18400.0
2010-01-28 14:55:00,42.96,43.02,42.95,42.99,16700.0,31.7081,31.7524,31.7008,31.7303,16700.0
2010-01-28 15:00:00,42.99,42.99,42.95,42.99,22500.0,31.7303,31.7303,31.7008,31.7303,22500.0
2010-01-28 15:05:00,42.98,43.01,42.94,42.95,64800.0,31.7229,31.7451,31.6934,31.7008,64800.0
2010-01-28 15:10:00,42.94,42.96,42.85,42.85,127900.0,31.6934,31.7081,31.627,31.627,127900.0
2010-01-28 15:15:00,42.85,42.86,42.82,42.83,59000.0,31.627,31.6343,31.6048,31.6122,59000.0
2010-01-28 15:20:00,42.83,42.92,42.82,42.91,69700.0,31.6122,31.6786,31.6048,31.6712,69700.0
2010-01-28 15:25:00,42.91,42.92,42.81,42.82,84500.0,31.6712,31.6786,31.5974,31.6048,84500.0
2010-01-28 15:30:00,42.81,42.87,42.8,42.87,83600.0,31.5974,31.6417,31.5901,31.6417,83600.0
2010-01-28 15:35:00,42.87,42.87,42.82,42.87,118700.0,31.6417,31.6417,31.6048,31.6417,118700.0
2010-01-28 15:40:00,42.87,42.88,42.8,42.86,194500.0,31.6417,31.6491,31.5901,31.6343,194500.0
2010-01-28 15:45:00,42.85,42.85,42.73,42.74,210700.0,31.627,31.627,31.5384,31.5458,210700.0
2010-01-28 15:50:00,42.75,42.78,42.68,42.69,184500.0,31.5532,31.5753,31.5015,31.5089,184500.0
2010-01-28 15:55:00,42.69,42.73,42.65,42.71,384600.0,31.5089,31.5384,31.4793,31.5236,384600.0
2010-01-29 09:30:00,42.76,42.85,42.44,42.44,50100.0,31.5605,31.627,31.3243,31.3243,50100.0
2010-01-29 09:35:00,42.43,42.45,42.27,42.29,44700.0,31.317,31.3317,31.1989,31.2136,44700.0
2010-01-29 09:40:00,42.28,42.59,42.23,42.46,44100.0,31.2063,31.4351,31.1693,31.3391,44100.0
2010-01-29 09:45:00,42.44,42.65,42.44,42.6,45900.0,31.3243,31.4793,31.3243,31.4424,45900.0
2010-01-29 09:50:00,42.62,42.77,42.6,42.77,35100.0,31.4572,31.5679,31.4424,31.5679,35100.0
2010-01-29 09:55:00,42.76,42.8,42.61,42.67,33100.0,31.5605,31.5901,31.4498,31.4941,33100.0
2010-01-29 10:00:00,42.71,42.79,42.7,42.74,45000.0,31.5236,31.5827,31.5162,31.5458,45000.0
2010-01-29 10:05:00,42.75,42.84,42.75,42.78,44100.0,31.5532,31.6196,31.5532,31.5753,44100.0
2010-01-29 10:10:00,42.75,42.78,42.71,42.73,20800.0,31.5532,31.5753,31.5236,31.5384,20800.0
2010-01-29 10:15:00,42.72,42.76,42.69,42.75,25500.0,31.531,31.5605,31.5089,31.5532,25500.0
2010-01-29 10:20:00,42.75,42.81,42.71,42.74,44600.0,31.5532,31.5974,31.5236,31.5458,44600.0
2010-01-29 10:25:00,42.74,42.83,42.74,42.83,16000.0,31.5458,31.6122,31.5458,31.6122,16000.0
2010-01-29 10:30:00,42.82,42.87,42.82,42.87,24800.0,31.6048,31.6417,31.6048,31.6417,24800.0
2010-01-29 10:35:00,42.86,42.87,42.78,42.78,23800.0,31.6343,31.6417,31.5753,31.5753,23800.0
2010-01-29 10:40:00,42.79,42.79,42.71,42.72,17500.0,31.5827,31.5827,31.5236,31.531,17500.0
2010-01-29 10:45:00,42.72,42.72,42.69,42.69,17000.0,31.531,31.531,31.5089,31.5089,17000.0
2010-01-29 10:50:00,42.69,42.7,42.63,42.64,10800.0,31.5089,31.5162,31.4646,31.472,10800.0
2010-01-29 10:55:00,42.64,42.65,42.53,42.54,280700.0,31.472,31.4793,31.3908,31.3982,280700.0
2010-01-29 11:00:00,42.56,42.57,42.53,42.56,64800.0,31.4129,31.4203,31.3908,31.4129,64800.0
2010-01-29 11:05:00,42.55,42.59,42.48,42.57,118300.0,31.4055,31.4351,31.3539,31.4203,118300.0
2010-01-29 11:10:00,42.57,42.6,42.51,42.51,74200.0,31.4203,31.4424,31.376,31.376,74200.0
2010-01-29 11:15:00,42.53,42.53,42.47,42.52,28900.0,31.3908,31.3908,31.3465,31.3834,28900.0
2010-01-29 11:20:00,42.5,42.55,42.45,42.52,28500.0,31.3686,31.4055,31.3317,31.3834,28500.0
2010-01-29 11:25:00,42.52,42.53,42.4,42.41,93300.0,31.3834,31.3908,31.2948,31.3022,93300.0
2010-01-29 11:30:00,42.41,42.43,42.35,42.36,75800.0,31.3022,31.317,31.2579,31.2653,75800.0
2010-01-29 11:35:00,42.37,42.46,42.36,42.42,59000.0,31.2727,31.3391,31.2653,31.3096,59000.0
2010-01-29 11:40:00,42.43,42.43,42.36,42.36,32700.0,31.317,31.317,31.2653,31.2653,32700.0
2010-01-29 11:45:00,42.36,42.38,42.35,42.37,21700.0,31.2653,31.2801,31.2579,31.2727,21700.0
2010-01-29 11:50:00,42.37,42.39,42.35,42.38,22500.0,31.2727,31.2874,31.2579,31.2801,22500.0
2010-01-29 11:55:00,42.38,42.39,42.29,42.29,70400.0,31.2801,31.2874,31.2136,31.2136,70400.0
2010-01-29 12:00:00,42.29,42.31,42.27,42.31,25300.0,31.2136,31.2284,31.1989,31.2284,25300.0
2010-01-29 12:05:00,42.3,42.31,42.27,42.29,63900.0,31.221,31.2284,31.1989,31.2136,63900.0
2010-01-29 12:10:00,42.3,42.31,42.28,42.3,108900.0,31.221,31.2284,31.2063,31.221,108900.0
2010-01-29 12:15:00,42.3,42.32,42.28,42.32,68000.0,31.221,31.2358,31.2063,31.2358,68000.0
2010-01-29 12:20:00,42.32,42.34,42.31,42.34,82700.0,31.2358,31.2505,31.2284,31.2505,82700.0
2010-01-29 12:25:00,42.34,42.35,42.33,42.35,18800.0,31.2505,31.2579,31.2432,31.2579,18800.0
2010-01-29 12:30:00,42.34,42.34,42.31,42.32,44000.0,31.2505,31.2505,31.2284,31.2358,44000.0
2010-01-29 12:35:00,42.32,42.36,42.31,42.33,83300.0,31.2358,31.2653,31.2284,31.2432,83300.0
2010-01-29 12:40:00,42.32,42.34,42.3,42.34,102500.0,31.2358,31.2505,31.221,31.2505,102500.0
2010-01-29 12:45:00,42.33,42.42,42.33,42.41,80500.0,31.2432,31.3096,31.2432,31.3022,80500.0
2010-01-29 12:50:00,42.42,42.51,42.39,42.48,47300.0,31.3096,31.376,31.2874,31.3539,47300.0
2010-01-29 12:55:00,42.48,42.51,42.47,42.5,43600.0,31.3539,31.376,31.3465,31.3686,43600.0
2010-01-29 13:00:00,42.5,42.52,42.48,42.51,154300.0,31.3686,31.3834,31.3539,31.376,154300.0
2010-01-29 13:05:00,42.51,42.56,42.51,42.55,232400.0,31.376,31.4129,31.376,31.4055,232400.0
2010-01-29 13:10:00,42.55,42.56,42.54,42.55,40800.0,31.4055,31.4129,31.3982,31.4055,40800.0
2010-01-29 13:15:00,42.55,42.57,42.54,42.55,42600.0,31.4055,31.4203,31.3982,31.4055,42600.0
2010-01-29 13:20:00,42.55,42.56,42.52,42.54,43800.0,31.4055,31.4129,31.3834,31.3982,43800.0
2010-01-29 13:25:00,42.54,42.54,42.53,42.53,14000.0,31.3982,31.3982,31.3908,31.3908,14000.0
2010-01-29 13:30:00,42.53,42.54,42.49,42.52,55400.0,31.3908,31.3982,31.3612,31.3834,55400.0
2010-01-29 13:35:00,42.52,42.53,42.49,42.5,75900.0,31.3834,31.3908,31.3612,31.3686,75900.0
2010-01-29 13:40:00,42.5,42.5,42.46,42.49,64900.0,31.3686,31.3686,31.3391,31.3612,64900.0
2010-01-29 13:45:00,42.48,42.5,42.48,42.49,39200.0,31.3539,31.3686,31.3539,31.3612,39200.0
2010-01-29 13:50:00,42.49,42.5,42.44,42.44,33300.0,31.3612,31.3686,31.3243,31.3243,33300.0
2010-01-29 13:55:00,42.43,42.43,42.38,42.41,28900.0,31.317,31.317,31.2801,31.3022,28900.0
2010-01-29 14:00:00,42.42,42.44,42.39,42.42,24100.0,31.3096,31.3243,31.2874,31.3096,24100.0
2010-01-29 14:05:00,42.41,42.43,42.39,42.43,33200.0,31.3022,31.317,31.2874,31.317,33200.0
2010-01-29 14:10:00,42.44,42.53,42.44,42.52,52300.0,31.3243,31.3908,31.3243,31.3834,52300.0
2010-01-29 14:15:00,42.51,42.53,42.45,42.46,36700.0,31.376,31.3908,31.3317,31.3391,36700.0
2010-01-29 14:20:00,42.46,42.46,42.4,42.46,32500.0,31.3391,31.3391,31.2948,31.3391,32500.0
2010-01-29 14:25:00,42.45,42.47,42.41,42.43,31900.0,31.3317,31.3465,31.3022,31.317,31900.0
2010-01-29 14:30:00,42.43,42.46,42.38,42.4,39900.0,31.317,31.3391,31.2801,31.2948,39900.0
2010-01-29 14:35:00,42.4,42.48,42.4,42.44,39300.0,31.2948,31.3539,31.2948,31.3243,39300.0
2010-01-29 14:40:00,42.44,42.49,42.44,42.48,25600.0,31.3243,31.3612,31.3243,31.3539,25600.0
2010-01-29 14:45:00,42.47,42.53,42.47,42.48,59500.0,31.3465,31.3908,31.3465,31.3539,59500.0
2010-01-29 14:50:00,42.47,42.49,42.46,42.49,30100.0,31.3465,31.3612,31.3391,31.3612,30100.0
2010-01-29 14:55:00,42.49,42.53,42.46,42.5,121100.0,31.3612,31.3908,31.3391,31.3686,121100.0
2010-01-29 15:00:00,42.49,42.51,42.42,42.5,81800.0,31.3612,31.376,31.3096,31.3686,81800.0
2010-01-29 15:05:00,42.5,42.53,42.48,42.49,82200.0,31.3686,31.3908,31.3539,31.3612,82200.0
2010-01-29 15:10:00,42.48,42.49,42.36,42.36,73400.0,31.3539,31.3612,31.2653,31.2653,73400.0
2010-01-29 15:15:00,42.36,42.43,42.35,42.42,89000.0,31.2653,31.317,31.2579,31.3096,89000.0
2010-01-29 15:20:00,42.43,42.43,42.32,42.33,66900.0,31.317,31.317,31.2358,31.2432,66900.0
2010-01-29 15:25:00,42.33,42.33,42.27,42.28,64800.0,31.2432,31.2432,31.1989,31.2063,64800.0
2010-01-29 15:30:00,42.28,42.33,42.18,42.32,128500.0,31.2063,31.2432,31.1324,31.2358,128500.0
2010-01-29 15:35:00,42.32,42.39,42.31,42.35,99700.0,31.2358,31.2874,31.2284,31.2579,99700.0
2010-01-29 15:40:00,42.35,42.35,42.24,42.32,101100.0,31.2579,31.2579,31.1767,31.2358,101100.0
2010-01-29 15:45:00,42.32,42.32,42.22,42.22,106500.0,31.2358,31.2358,31.162,31.162,106500.0
2010-01-29 15:50:00,42.22,42.39,42.19,42.38,221700.0,31.162,31.2874,31.1398,31.2801,221700.0
2010-01-29 15:55:00,42.38,42.38,42.22,42.22,220900.0,31.2801,31.2801,31.162,31.162,220900.0
2010-02-01 09:30:00,42.4,42.5,42.08,42.19,58000.0,31.2948,31.3686,31.0586,31.1398,58000.0
2010-02-01 09:35:00,42.16,42.25,42.15,42.2,43900.0,31.1177,31.1841,31.1103,31.1472,43900.0
2010-02-01 09:40:00,42.2,42.22,42.0,42.03,25400.0,31.1472,31.162,30.9996,31.0217,25400.0
2010-02-01 09:45:00,42.04,42.24,42.03,42.22,21600.0,31.0291,31.1767,31.0217,31.162,21600.0
2010-02-01 09:50:00,42.22,42.3,42.19,42.25,17500.0,31.162,31.221,31.1398,31.1841,17500.0
2010-02-01 09:55:00,42.22,42.29,42.19,42.28,25500.0,31.162,31.2136,31.1398,31.2063,25500.0
2010-02-01 10:00:00,42.28,42.37,42.24,42.3,43700.0,31.2063,31.2727,31.1767,31.221,43700.0
2010-02-01 10:05:00,42.3,42.37,42.25,42.37,32800.0,31.221,31.2727,31.1841,31.2727,32800.0
2010-02-01 10:10:00,42.37,42.46,42.35,42.43,35800.0,31.2727,31.3391,31.2579,31.317,35800.0
2010-02-01 10:15:00,42.44,42.48,42.4,42.42,32300.0,31.3243,31.3539,31.2948,31.3096,32300.0
2010-02-01 10:20:00,42.42,42.46,42.42,42.46,6100.0,31.3096,31.3391,31.3096,31.3391,6100.0
2010-02-01 10:25:00,42.46,42.49,42.4,42.4,30600.0,31.3391,31.3612,31.2948,31.2948,30600.0
2010-02-01 10:30:00,42.41,42.43,42.35,42.36,61300.0,31.3022,31.317,31.2579,31.2653,61300.0
2010-02-01 10:35:00,42.36,42.36,42.33,42.34,21300.0,31.2653,31.2653,31.2432,31.2505,21300.0
2010-02-01 10:40:00,42.34,42.36,42.33,42.35,49900.0,31.2505,31.2653,31.2432,31.2579,49900.0
2010-02-01 10:45:00,42.34,42.35,42.26,42.27,24200.0,31.2505,31.2579,31.1915,31.1989,24200.0
2010-02-01 10:50:00,42.27,42.28,42.23,42.26,20000.0,31.1989,31.2063,31.1693,31.1915,20000.0
2010-02-01 10:55:00,42.26,42.28,42.14,42.16,24100.0,31.1915,31.2063,31.1029,31.1177,24100.0
2010-02-01 11:00:00,42.16,42.19,42.13,42.19,31200.0,31.1177,31.1398,31.0955,31.1398,31200.0
2010-02-01 11:05:00,42.2,42.25,42.18,42.24,15300.0,31.1472,31.1841,31.1324,31.1767,15300.0
2010-02-01 11:10:00,42.25,42.26,42.24,42.26,33100.0,31.1841,31.1915,31.1767,31.1915,33100.0
2010-02-01 11:15:00,42.27,42.35,42.26,42.35,32600.0,31.1989,31.2579,31.1915,31.2579,32600.0
2010-02-01 11:20:00,42.35,42.38,42.3,42.31,40700.0,31.2579,31.2801,31.221,31.2284,40700.0
2010-02-01 11:25:00,42.31,42.37,42.3,42.35,20200.0,31.2284,31.2727,31.221,31.2579,20200.0
2010-02-01 11:30:00,42.34,42.41,42.34,42.41,18900.0,31.2505,31.3022,31.2505,31.3022,18900.0
2010-02-01 11:35:00,42.4,42.41,42.39,42.39,14100.0,31.2948,31.3022,31.2874,31.2874,14100.0
2010-02-01 11:40:00,42.4,42.41,42.39,42.4,6900.0,31.2948,31.3022,31.2874,31.2948,6900.0
2010-02-01 11:45:00,42.4,42.45,42.39,42.45,45500.0,31.2948,31.3317,31.2874,31.3317,45500.0
2010-02-01 11:50:00,42.43,42.44,42.35,42.35,16900.0,31.317,31.3243,31.2579,31.2579,16900.0
2010-02-01 11:55:00,42.36,42.36,42.29,42.3,17100.0,31.2653,31.2653,31.2136,31.221,17100.0
2010-02-01 12:00:00,42.3,42.33,42.3,42.32,12700.0,31.221,31.2432,31.221,31.2358,12700.0
2010-02-01 12:05:00,42.32,42.35,42.29,42.33,23500.0,31.2358,31.2579,31.2136,31.2432,23500.0
2010-02-01 12:10:00,42.33,42.36,42.32,42.33,12800.0,31.2432,31.2653,31.2358,31.2432,12800.0
2010-02-01 12:15:00,42.33,42.33,42.29,42.31,16500.0,31.2432,31.2432,31.2136,31.2284,16500.0
2010-02-01 12:20:00,42.31,42.32,42.25,42.26,13900.0,31.2284,31.2358,31.1841,31.1915,13900.0
2010-02-01 12:25:00,42.26,42.29,42.25,42.27,11200.0,31.1915,31.2136,31.1841,31.1989,11200.0
2010-02-01 12:30:00,42.27,42.28,42.26,42.28,13900.0,31.1989,31.2063,31.1915,31.2063,13900.0
2010-02-01 12:35:00,42.28,42.28,42.24,42.24,17200.0,31.2063,31.2063,31.1767,31.1767,17200.0
2010-02-01 12:40:00,42.24,42.27,42.23,42.27,18400.0,31.1767,31.1989,31.1693,31.1989,18400.0
2010-02-01 12:45:00,42.27,42.28,42.24,42.24,21600.0,31.1989,31.2063,31.1767,31.1767,21600.0
2010-02-01 12:50:00,42.24,42.24,42.19,42.19,25300.0,31.1767,31.1767,31.1398,31.1398,25300.0
2010-02-01 12:55:00,42.2,42.25,42.2,42.24,23500.0,31.1472,31.1841,31.1472,31.1767,23500.0
2010-02-01 13:00:00,42.25,42.27,42.22,42.27,10100.0,31.1841,31.1989,31.162,31.1989,10100.0
2010-02-01 13:05:00,42.26,42.3,42.24,42.3,32700.0,31.1915,31.221,31.1767,31.221,32700.0
2010-02-01 13:10:00,42.3,42.32,42.28,42.28,29800.0,31.221,31.2358,31.2063,31.2063,29800.0
2010-02-01 13:15:00,42.28,42.32,42.26,42.29,12900.0,31.2063,31.2358,31.1915,31.2136,12900.0
2010-02-01 13:20:00,42.31,42.31,42.27,42.27,10500.0,31.2284,31.2284,31.1989,31.1989,10500.0
2010-02-01 13:25:00,42.27,42.28,42.22,42.22,14100.0,31.1989,31.2063,31.162,31.162,14100.0
2010-02-01 13:30:00,42.22,42.26,42.22,42.24,28700.0,31.162,31.1915,31.162,31.1767,28700.0
2010-02-01 13:35:00,42.24,42.29,42.24,42.29,51500.0,31.1767,31.2136,31.1767,31.2136,51500.0
2010-02-01 13:40:00,42.29,42.3,42.23,42.23,47200.0,31.2136,31.221,31.1693,31.1693,47200.0
2010-02-01 13:45:00,42.23,42.25,42.21,42.25,23300.0,31.1693,31.1841,31.1546,31.1841,23300.0
2010-02-01 13:50:00,42.25,42.3,42.24,42.24,16200.0,31.1841,31.221,31.1767,31.1767,16200.0
2010-02-01 13:55:00,42.24,42.26,42.17,42.17,30500.0,31.1767,31.1915,31.1251,31.1251,30500.0
2010-02-01 14:00:00,42.17,42.17,42.14,42.14,14400.0,31.1251,31.1251,31.1029,31.1029,14400.0
2010-02-01 14:05:00,42.14,42.18,42.14,42.17,11600.0,31.1029,31.1324,31.1029,31.1251,11600.0
2010-02-01 14:10:00,42.17,42.19,42.17,42.18,12800.0,31.1251,31.1398,31.1251,31.1324,12800.0
2010-02-01 14:15:00,42.19,42.21,42.17,42.21,11500.0,31.1398,31.1546,31.1251,31.1546,11500.0
2010-02-01 14:20:00,42.21,42.24,42.21,42.23,12000.0,31.1546,31.1767,31.1546,31.1693,12000.0
2010-02-01 14:25:00,42.24,42.26,42.22,42.24,20800.0,31.1767,31.1915,31.162,31.1767,20800.0
2010-02-01 14:30:00,42.25,42.25,42.21,42.22,25600.0,31.1841,31.1841,31.1546,31.162,25600.0
2010-02-01 14:35:00,42.22,42.22,42.2,42.21,23300.0,31.162,31.162,31.1472,31.1546,23300.0
2010-02-01 14:40:00,42.21,42.22,42.2,42.21,15900.0,31.1546,31.162,31.1472,31.1546,15900.0
2010-02-01 14:45:00,42.21,42.23,42.19,42.19,21400.0,31.1546,31.1693,31.1398,31.1398,21400.0
2010-02-01 14:50:00,42.17,42.21,42.17,42.19,22700.0,31.1251,31.1546,31.1251,31.1398,22700.0
2010-02-01 14:55:00,42.2,42.2,42.15,42.15,15800.0,31.1472,31.1472,31.1103,31.1103,15800.0
2010-02-01 15:00:00,42.16,42.18,42.13,42.15,52000.0,31.1177,31.1324,31.0955,31.1103,52000.0
2010-02-01 15:05:00,42.15,42.15,42.12,42.13,51300.0,31.1103,31.1103,31.0882,31.0955,51300.0
2010-02-01 15:10:00,42.13,42.18,42.13,42.17,25900.0,31.0955,31.1324,31.0955,31.1251,25900.0
2010-02-01 15:15:00,42.16,42.17,42.14,42.14,27100.0,31.1177,31.1251,31.1029,31.1029,27100.0
2010-02-01 15:20:00,42.15,42.18,42.14,42.18,37200.0,31.1103,31.1324,31.1029,31.1324,37200.0
2010-02-01 15:25:00,42.17,42.19,42.13,42.13,98700.0,31.1251,31.1398,31.0955,31.0955,98700.0
2010-02-01 15:30:00,42.13,42.14,42.08,42.09,80700.0,31.0955,31.1029,31.0586,31.066,80700.0
2010-02-01 15:35:00,42.09,42.12,42.07,42.09,51900.0,31.066,31.0882,31.0513,31.066,51900.0
2010-02-01 15:40:00,42.09,42.19,42.09,42.16,95500.0,31.066,31.1398,31.066,31.1177,95500.0
2010-02-01 15:45:00,42.16,42.17,42.08,42.08,66500.0,31.1177,31.1251,31.0586,31.0586,66500.0
2010-02-01 15:50:00,42.09,42.2,42.08,42.18,89300.0,31.066,31.1472,31.0586,31.1324,89300.0
2010-02-01 15:55:00,42.19,42.25,42.18,42.22,101100.0,31.1398,31.1841,31.1324,31.162,101100.0
2010-02-02 09:30:00,42.18,42.27,42.0,42.1,39100.0,31.1324,31.1989,30.9996,31.0734,39100.0
2010-02-02 09:35:00,42.14,42.14,41.91,42.02,31000.0,31.1029,31.1029,30.9332,31.0143,31000.0
2010-02-02 09:40:00,42.02,42.03,41.85,41.87,71700.0,31.0143,31.0217,30.8889,30.9036,71700.0
2010-02-02 09:45:00,41.9,42.11,41.9,42.02,34600.0,30.9258,31.0808,30.9258,31.0143,34600.0
2010-02-02 09:50:00,42.02,42.07,41.95,42.01,57300.0,31.0143,31.0513,30.9627,31.007,57300.0
2010-02-02 09:55:00,42.02,42.02,41.82,41.87,58900.0,31.0143,31.0143,30.8667,30.9036,58900.0
2010-02-02 10:00:00,41.86,42.02,41.85,42.0,63200.0,30.8963,31.0143,30.8889,30.9996,63200.0
2010-02-02 10:05:00,42.0,42.1,41.99,42.1,55800.0,30.9996,31.0734,30.9922,31.0734,55800.0
2010-02-02 10:10:00,42.09,42.09,41.92,42.0,46500.0,31.066,31.066,30.9405,30.9996,46500.0
2010-02-02 10:15:00,41.99,42.08,41.99,42.05,26700.0,30.9922,31.0586,30.9922,31.0365,26700.0
2010-02-02 10:20:00,42.05,42.13,42.05,42.13,31000.0,31.0365,31.0955,31.0365,31.0955,31000.0
2010-02-02 10:25:00,42.14,42.21,42.14,42.21,28500.0,31.1029,31.1546,31.1029,31.1546,28500.0
2010-02-02 10:30:00,42.21,42.34,42.2,42.26,64200.0,31.1546,31.2505,31.1472,31.1915,64200.0
2010-02-02 10:35:00,42.25,42.27,42.22,42.23,89300.0,31.1841,31.1989,31.162,31.1693,89300.0
2010-02-02 10:40:00,42.25,42.26,42.24,42.26,43000.0,31.1841,31.1915,31.1767,31.1915,43000.0
2010-02-02 10:45:00,42.25,42.26,42.21,42.23,47000.0,31.1841,31.1915,31.1546,31.1693,47000.0
2010-02-02 10:50:00,42.23,42.27,42.19,42.23,44200.0,31.1693,31.1989,31.1398,31.1693,44200.0
2010-02-02 10:55:00,42.24,42.34,42.24,42.29,48900.0,31.1767,31.2505,31.1767,31.2136,48900.0
2010-02-02 11:00:00,42.29,42.33,42.25,42.26,46300.0,31.2136,31.2432,31.1841,31.1915,46300.0
2010-02-02 11:05:00,42.26,42.26,42.18,42.22,35500.0,31.1915,31.1915,31.1324,31.162,35500.0
2010-02-02 11:10:00,42.21,42.22,42.15,42.19,22900.0,31.1546,31.162,31.1103,31.1398,22900.0
2010-02-02 11:15:00,42.2,42.22,42.16,42.18,33500.0,31.1472,31.162,31.1177,31.1324,33500.0
2010-02-02 11:20:00,42.17,42.18,42.09,42.17,28500.0,31.1251,31.1324,31.066,31.1251,28500.0
2010-02-02 11:25:00,42.16,42.2,42.16,42.19,15400.0,31.1177,31.1472,31.1177,31.1398,15400.0
2010-02-02 11:30:00,42.19,42.19,42.1,42.1,26000.0,31.1398,31.1398,31.0734,31.0734,26000.0
2010-02-02 11:35:00,42.1,42.19,42.1,42.18,13600.0,31.0734,31.1398,31.0734,31.1324,13600.0
2010-02-02 11:40:00,42.18,42.2,42.09,42.1,32100.0,31.1324,31.1472,31.066,31.0734,32100.0
2010-02-02 11:45:00,42.1,42.11,42.06,42.11,35500.0,31.0734,31.0808,31.0439,31.0808,35500.0
2010-02-02 11:50:00,42.11,42.13,42.05,42.1,43500.0,31.0808,31.0955,31.0365,31.0734,43500.0
2010-02-02 11:55:00,42.11,42.19,42.1,42.12,60200.0,31.0808,31.1398,31.0734,31.0882,60200.0
2010-02-02 12:00:00,42.12,42.15,42.09,42.1,56800.0,31.0882,31.1103,31.066,31.0734,56800.0
2010-02-02 12:05:00,42.1,42.15,42.06,42.06,55500.0,31.0734,31.1103,31.0439,31.0439,55500.0
2010-02-02 12:10:00,42.05,42.07,42.01,42.06,23000.0,31.0365,31.0513,31.007,31.0439,23000.0
2010-02-02 12:15:00,42.06,42.09,42.05,42.09,19900.0,31.0439,31.066,31.0365,31.066,19900.0
2010-02-02 12:20:00,42.09,42.13,42.08,42.11,39500.0,31.066,31.0955,31.0586,31.0808,39500.0
2010-02-02 12:25:00,42.11,42.16,42.11,42.15,43300.0,31.0808,31.1177,31.0808,31.1103,43300.0
2010-02-02 12:30:00,42.15,42.16,42.12,42.12,30200.0,31.1103,31.1177,31.0882,31.0882,30200.0
2010-02-02 12:35:00,42.12,42.13,42.08,42.08,35700.0,31.0882,31.0955,31.0586,31.0586,35700.0
2010-02-02 12:40:00,42.1,42.1,42.06,42.08,20900.0,31.0734,31.0734,31.0439,31.0586,20900.0
2010-02-02 12:45:00,42.07,42.15,42.05,42.15,40100.0,31.0513,31.1103,31.0365,31.1103,40100.0
2010-02-02 12:50:00,42.15,42.17,42.12,42.14,35200.0,31.1103,31.1251,31.0882,31.1029,35200.0
2010-02-02 12:55:00,42.14,42.15,42.1,42.15,25500.0,31.1029,31.1103,31.0734,31.1103,25500.0
2010-02-02 13:00:00,42.14,42.15,42.09,42.1,27800.0,31.1029,31.1103,31.066,31.0734,27800.0
2010-02-02 13:05:00,42.1,42.12,42.08,42.08,20100.0,31.0734,31.0882,31.0586,31.0586,20100.0
2010-02-02 13:10:00,42.08,42.09,42.01,42.09,33800.0,31.0586,31.066,31.007,31.066,33800.0
2010-02-02 13:15:00,42.1,42.14,42.1,42.13,8800.0,31.0734,31.1029,31.0734,31.0955,8800.0
2010-02-02 13:20:00,42.15,42.17,42.15,42.17,35600.0,31.1103,31.1251,31.1103,31.1251,35600.0
2010-02-02 13:25:00,42.17,42.22,42.17,42.2,16900.0,31.1251,31.162,31.1251,31.1472,16900.0
2010-02-02 13:30:00,42.2,42.21,42.19,42.2,15600.0,31.1472,31.1546,31.1398,31.1472,15600.0
2010-02-02 13:35:00,42.19,42.2,42.19,42.2,18400.0,31.1398,31.1472,31.1398,31.1472,18400.0
2010-02-02 13:40:00,42.2,42.21,42.15,42.2,58800.0,31.1472,31.1546,31.1103,31.1472,58800.0
2010-02-02 13:45:00,42.2,42.2,42.19,42.19,7900.0,31.1472,31.1472,31.1398,31.1398,7900.0
2010-02-02 13:50:00,42.2,42.2,42.19,42.2,24300.0,31.1472,31.1472,31.1398,31.1472,24300.0
2010-02-02 13:55:00,42.2,42.2,42.18,42.2,19200.0,31.1472,31.1472,31.1324,31.1472,19200.0
2010-02-02 14:00:00,42.2,42.2,42.19,42.19,13200.0,31.1472,31.1472,31.1398,31.1398,13200.0
2010-02-02 14:05:00,42.2,42.2,42.19,42.19,20900.0,31.1472,31.1472,31.1398,31.1398,20900.0
2010-02-02 14:10:00,42.19,42.23,42.19,42.22,12800.0,31.1398,31.1693,31.1398,31.162,12800.0
2010-02-02 14:15:00,42.23,42.23,42.19,42.21,34300.0,31.1693,31.1693,31.1398,31.1546,34300.0
2010-02-02 14:20:00,42.21,42.26,42.21,42.26,21300.0,31.1546,31.1915,31.1546,31.1915,21300.0
2010-02-02 14:25:00,42.25,42.26,42.23,42.24,32000.0,31.1841,31.1915,31.1693,31.1767,32000.0
2010-02-02 14:30:00,42.24,42.25,42.21,42.22,35700.0,31.1767,31.1841,31.1546,31.162,35700.0
2010-02-02 14:35:00,42.22,42.22,42.18,42.19,77000.0,31.162,31.162,31.1324,31.1398,77000.0
2010-02-02 14:40:00,42.19,42.21,42.16,42.17,75300.0,31.1398,31.1546,31.1177,31.1251,75300.0
2010-02-02 14:45:00,42.17,42.19,42.15,42.16,59700.0,31.1251,31.1398,31.1103,31.1177,59700.0
2010-02-02 14:50:00,42.16,42.19,42.16,42.19,21700.0,31.1177,31.1398,31.1177,31.1398,21700.0
2010-02-02 14:55:00,42.19,42.21,42.16,42.2,54800.0,31.1398,31.1546,31.1177,31.1472,54800.0
2010-02-02 15:00:00,42.2,42.21,42.17,42.19,53100.0,31.1472,31.1546,31.1251,31.1398,53100.0
2010-02-02 15:05:00,42.18,42.19,42.17,42.19,32500.0,31.1324,31.1398,31.1251,31.1398,32500.0
2010-02-02 15:10:00,42.18,42.2,42.17,42.19,76800.0,31.1324,31.1472,31.1251,31.1398,76800.0
2010-02-02 15:15:00,42.19,42.22,42.14,42.19,126700.0,31.1398,31.162,31.1029,31.1398,126700.0
2010-02-02 15:20:00,42.19,42.2,42.17,42.19,40500.0,31.1398,31.1472,31.1251,31.1398,40500.0
2010-02-02 15:25:00,42.19,42.21,42.15,42.2,59800.0,31.1398,31.1546,31.1103,31.1472,59800.0
2010-02-02 15:30:00,42.21,42.25,42.2,42.2,91200.0,31.1546,31.1841,31.1472,31.1472,91200.0
2010-02-02 15:35:00,42.2,42.21,42.16,42.17,93500.0,31.1472,31.1546,31.1177,31.1251,93500.0
2010-02-02 15:40:00,42.18,42.2,42.15,42.19,156900.0,31.1324,31.1472,31.1103,31.1398,156900.0
2010-02-02 15:45:00,42.19,42.19,42.14,42.16,127400.0,31.1398,31.1398,31.1029,31.1177,127400.0
2010-02-02 15:50:00,42.16,42.19,42.13,42.17,142000.0,31.1177,31.1398,31.0955,31.1251,142000.0
2010-02-02 15:55:00,42.17,42.21,42.15,42.18,223900.0,31.1251,31.1546,31.1103,31.1324,223900.0
2010-02-03 09:30:00,41.97,41.98,41.87,41.89,61900.0,30.9774,30.9848,30.9036,30.9184,61900.0
2010-02-03 09:35:00,41.91,42.07,41.91,42.01,24700.0,30.9332,31.0513,30.9332,31.007,24700.0
2010-02-03 09:40:00,42.0,42.03,41.95,42.0,49600.0,30.9996,31.0217,30.9627,30.9996,49600.0
2010-02-03 09:45:00,42.01,42.09,42.01,42.04,30400.0,31.007,31.066,31.007,31.0291,30400.0
2010-02-03 09:50:00,42.04,42.04,41.94,41.94,34200.0,31.0291,31.0291,30.9553,30.9553,34200.0
2010-02-03 09:55:00,41.93,41.94,41.84,41.84,35400.0,30.9479,30.9553,30.8815,30.8815,35400.0
2010-02-03 10:00:00,41.82,42.0,41.8,41.85,39900.0,30.8667,30.9996,30.852,30.8889,39900.0
2010-02-03 10:05:00,41.85,41.88,41.81,41.88,37500.0,30.8889,30.911,30.8594,30.911,37500.0
2010-02-03 10:10:00,41.87,41.9,41.81,41.81,30400.0,30.9036,30.9258,30.8594,30.8594,30400.0
2010-02-03 10:15:00,41.81,41.82,41.7,41.72,34700.0,30.8594,30.8667,30.7782,30.7929,34700.0
2010-02-03 10:20:00,41.72,41.74,41.68,41.72,25800.0,30.7929,30.8077,30.7634,30.7929,25800.0
2010-02-03 10:25:00,41.71,41.71,41.61,41.65,29100.0,30.7855,30.7855,30.7117,30.7413,29100.0
2010-02-03 10:30:00,41.64,41.75,41.64,41.75,43000.0,30.7339,30.8151,30.7339,30.8151,43000.0
2010-02-03 10:35:00,41.75,41.83,41.7,41.83,37600.0,30.8151,30.8741,30.7782,30.8741,37600.0
2010-02-03 10:40:00,41.83,41.87,41.81,41.83,22900.0,30.8741,30.9036,30.8594,30.8741,22900.0
2010-02-03 10:45:00,41.82,41.85,41.76,41.85,31100.0,30.8667,30.8889,30.8224,30.8889,31100.0
2010-02-03 10:50:00,41.85,41.85,41.77,41.78,21200.0,30.8889,30.8889,30.8298,30.8372,21200.0
2010-02-03 10:55:00,41.78,41.84,41.78,41.82,35600.0,30.8372,30.8815,30.8372,30.8667,35600.0
2010-02-03 11:00:00,41.82,41.84,41.79,41.81,32100.0,30.8667,30.8815,30.8446,30.8594,32100.0
2010-02-03 11:05:00,41.81,41.89,41.79,41.86,30200.0,30.8594,30.9184,30.8446,30.8963,30200.0
2010-02-03 11:10:00,41.87,41.89,41.84,41.84,18800.0,30.9036,30.9184,30.8815,30.8815,18800.0
2010-02-03 11:15:00,41.84,41.87,41.83,41.86,28600.0,30.8815,30.9036,30.8741,30.8963,28600.0
2010-02-03 11:20:00,41.86,41.88,41.85,41.86,21300.0,30.8963,30.911,30.8889,30.8963,21300.0
2010-02-03 11:25:00,41.85,41.86,41.83,41.84,27200.0,30.8889,30.8963,30.8741,30.8815,27200.0
2010-02-03 11:30:00,41.84,41.84,41.79,41.79,13800.0,30.8815,30.8815,30.8446,30.8446,13800.0
2010-02-03 11:35:00,41.79,41.8,41.75,41.75,22300.0,30.8446,30.852,30.8151,30.8151,22300.0
2010-02-03 11:40:00,41.75,41.76,41.71,41.72,21200.0,30.8151,30.8224,30.7855,30.7929,21200.0
2010-02-03 11:45:00,41.72,41.79,41.71,41.77,16900.0,30.7929,30.8446,30.7855,30.8298,16900.0
2010-02-03 11:50:00,41.77,41.84,41.75,41.84,13100.0,30.8298,30.8815,30.8151,30.8815,13100.0
2010-02-03 11:55:00,41.84,41.86,41.83,41.84,18100.0,30.8815,30.8963,30.8741,30.8815,18100.0
2010-02-03 12:00:00,41.84,41.9,41.84,41.9,12900.0,30.8815,30.9258,30.8815,30.9258,12900.0
2010-02-03 12:05:00,41.9,41.91,41.88,41.9,11800.0,30.9258,30.9332,30.911,30.9258,11800.0
2010-02-03 12:10:00,41.9,41.94,41.87,41.88,18800.0,30.9258,30.9553,30.9036,30.911,18800.0
2010-02-03 12:15:00,41.88,41.9,41.87,41.9,19100.0,30.911,30.9258,30.9036,30.9258,19100.0
2010-02-03 12:20:00,41.91,41.93,41.91,41.92,8400.0,30.9332,30.9479,30.9332,30.9405,8400.0
2010-02-03 12:25:00,41.92,41.95,41.87,41.87,34800.0,30.9405,30.9627,30.9036,30.9036,34800.0
2010-02-03 12:30:00,41.87,41.89,41.86,41.88,26700.0,30.9036,30.9184,30.8963,30.911,26700.0
2010-02-03 12:35:00,41.88,41.95,41.87,41.93,83000.0,30.911,30.9627,30.9036,30.9479,83000.0
2010-02-03 12:40:00,41.92,41.94,41.9,41.91,17800.0,30.9405,30.9553,30.9258,30.9332,17800.0
2010-02-03 12:45:00,41.9,41.91,41.8,41.82,32700.0,30.9258,30.9332,30.852,30.8667,32700.0
2010-02-03 12:50:00,41.82,41.86,41.81,41.86,24800.0,30.8667,30.8963,30.8594,30.8963,24800.0
2010-02-03 12:55:00,41.85,41.9,41.85,41.9,27500.0,30.8889,30.9258,30.8889,30.9258,27500.0
2010-02-03 13:00:00,41.9,41.9,41.83,41.83,25100.0,30.9258,30.9258,30.8741,30.8741,25100.0
2010-02-03 13:05:00,41.84,42.0,41.84,42.0,85000.0,30.8815,30.9996,30.8815,30.9996,85000.0
2010-02-03 13:10:00,41.99,42.01,41.95,41.95,30700.0,30.9922,31.007,30.9627,30.9627,30700.0
2010-02-03 13:15:00,41.96,41.98,41.93,41.96,36000.0,30.9701,30.9848,30.9479,30.9701,36000.0
2010-02-03 13:20:00,41.95,41.96,41.9,41.94,94800.0,30.9627,30.9701,30.9258,30.9553,94800.0
2010-02-03 13:25:00,41.94,41.96,41.89,41.95,54000.0,30.9553,30.9701,30.9184,30.9627,54000.0
2010-02-03 13:30:00,41.95,41.98,41.94,41.98,215400.0,30.9627,30.9848,30.9553,30.9848,215400.0
2010-02-03 13:35:00,41.98,42.0,41.97,41.98,17100.0,30.9848,30.9996,30.9774,30.9848,17100.0
2010-02-03 13:40:00,41.97,41.98,41.89,41.93,41900.0,30.9774,30.9848,30.9184,30.9479,41900.0
2010-02-03 13:45:00,41.93,41.94,41.82,41.82,42400.0,30.9479,30.9553,30.8667,30.8667,42400.0
2010-02-03 13:50:00,41.82,41.89,41.82,41.88,56300.0,30.8667,30.9184,30.8667,30.911,56300.0
2010-02-03 13:55:00,41.88,41.91,41.86,41.9,65700.0,30.911,30.9332,30.8963,30.9258,65700.0
2010-02-03 14:00:00,41.9,41.9,41.83,41.86,42800.0,30.9258,30.9258,30.8741,30.8963,42800.0
2010-02-03 14:05:00,41.86,41.9,41.84,41.89,34800.0,30.8963,30.9258,30.8815,30.9184,34800.0
2010-02-03 14:10:00,41.89,41.9,41.87,41.88,24300.0,30.9184,30.9258,30.9036,30.911,24300.0
2010-02-03 14:15:00,41.87,41.88,41.84,41.85,26000.0,30.9036,30.911,30.8815,30.8889,26000.0
2010-02-03 14:20:00,41.85,41.9,41.84,41.86,34900.0,30.8889,30.9258,30.8815,30.8963,34900.0
2010-02-03 14:25:00,41.86,41.87,41.83,41.86,35500.0,30.8963,30.9036,30.8741,30.8963,35500.0
2010-02-03 14:30:00,41.87,41.93,41.85,41.87,44700.0,30.9036,30.9479,30.8889,30.9036,44700.0
2010-02-03 14:35:00,41.88,41.88,41.82,41.83,34600.0,30.911,30.911,30.8667,30.8741,34600.0
2010-02-03 14:40:00,41.83,41.85,41.79,41.84,39700.0,30.8741,30.8889,30.8446,30.8815,39700.0
2010-02-03 14:45:00,41.84,41.9,41.84,41.88,32200.0,30.8815,30.9258,30.8815,30.911,32200.0
2010-02-03 14:50:00,41.88,41.93,41.85,41.92,43000.0,30.911,30.9479,30.8889,30.9405,43000.0
2010-02-03 14:55:00,41.91,41.94,41.9,41.93,30600.0,30.9332,30.9553,30.9258,30.9479,30600.0
2010-02-03 15:00:00,41.94,41.97,41.92,41.95,43900.0,30.9553,30.9774,30.9405,30.9627,43900.0
2010-02-03 15:05:00,41.95,41.96,41.93,41.94,38100.0,30.9627,30.9701,30.9479,30.9553,38100.0
2010-02-03 15:10:00,41.93,41.97,41.89,41.96,95200.0,30.9479,30.9774,30.9184,30.9701,95200.0
2010-02-03 15:15:00,41.95,41.96,41.92,41.94,29600.0,30.9627,30.9701,30.9405,30.9553,29600.0
2010-02-03 15:20:00,41.93,41.96,41.92,41.94,37300.0,30.9479,30.9701,30.9405,30.9553,37300.0
2010-02-03 15:25:00,41.94,41.98,41.93,41.98,29300.0,30.9553,30.9848,30.9479,30.9848,29300.0
2010-02-03 15:30:00,41.98,42.08,41.97,42.06,71500.0,30.9848,31.0586,30.9774,31.0439,71500.0
2010-02-03 15:35:00,42.06,42.13,42.05,42.12,53000.0,31.0439,31.0955,31.0365,31.0882,53000.0
2010-02-03 15:40:00,42.12,42.23,42.12,42.23,146800.0,31.0882,31.1693,31.0882,31.1693,146800.0
2010-02-03 15:45:00,42.23,42.24,42.16,42.23,119500.0,31.1693,31.1767,31.1177,31.1693,119500.0
2010-02-03 15:50:00,42.22,42.26,42.22,42.26,131500.0,31.162,31.1915,31.162,31.1915,131500.0
2010-02-03 15:55:00,42.25,42.26,42.18,42.2,232400.0,31.1841,31.1915,31.1324,31.1472,232400.0
2010-02-04 09:30:00,42.01,42.26,42.01,42.21,57700.0,31.007,31.1915,31.007,31.1546,57700.0
2010-02-04 09:35:00,42.21,42.36,42.2,42.36,26600.0,31.1546,31.2653,31.1472,31.2653,26600.0
2010-02-04 09:40:00,42.34,42.35,42.23,42.28,47100.0,31.2505,31.2579,31.1693,31.2063,47100.0
2010-02-04 09:45:00,42.25,42.26,42.13,42.24,84500.0,31.1841,31.1915,31.0955,31.1767,84500.0
2010-02-04 09:50:00,42.23,42.25,42.11,42.18,28000.0,31.1693,31.1841,31.0808,31.1324,28000.0
2010-02-04 09:55:00,42.18,42.25,42.12,42.19,79600.0,31.1324,31.1841,31.0882,31.1398,79600.0
2010-02-04 10:00:00,42.18,42.39,42.18,42.34,57300.0,31.1324,31.2874,31.1324,31.2505,57300.0
2010-02-04 10:05:00,42.34,42.36,42.25,42.25,39500.0,31.2505,31.2653,31.1841,31.1841,39500.0
2010-02-04 10:10:00,42.25,42.25,42.05,42.09,32200.0,31.1841,31.1841,31.0365,31.066,32200.0
2010-02-04 10:15:00,42.09,42.09,41.97,42.05,26200.0,31.066,31.066,30.9774,31.0365,26200.0
2010-02-04 10:20:00,42.07,42.1,41.93,41.96,13800.0,31.0513,31.0734,30.9479,30.9701,13800.0
2010-02-04 10:25:00,41.97,41.98,41.86,41.94,19700.0,30.9774,30.9848,30.8963,30.9553,19700.0
2010-02-04 10:30:00,41.93,42.08,41.93,42.04,20600.0,30.9479,31.0586,30.9479,31.0291,20600.0
2010-02-04 10:35:00,42.04,42.04,41.95,41.97,14500.0,31.0291,31.0291,30.9627,30.9774,14500.0
2010-02-04 10:40:00,41.96,41.97,41.9,41.96,9200.0,30.9701,30.9774,30.9258,30.9701,9200.0
2010-02-04 10:45:00,41.96,42.03,41.94,42.02,21800.0,30.9701,31.0217,30.9553,31.0143,21800.0
2010-02-04 10:50:00,42.03,42.05,42.02,42.02,18100.0,31.0217,31.0365,31.0143,31.0143,18100.0
2010-02-04 10:55:00,42.01,42.03,41.9,41.92,14000.0,31.007,31.0217,30.9258,30.9405,14000.0
2010-02-04 11:00:00,41.92,42.0,41.88,41.99,18700.0,30.9405,30.9996,30.911,30.9922,18700.0
2010-02-04 11:05:00,41.99,42.09,41.99,42.08,10100.0,30.9922,31.066,30.9922,31.0586,10100.0
2010-02-04 11:10:00,42.09,42.12,42.05,42.08,10600.0,31.066,31.0882,31.0365,31.0586,10600.0
2010-02-04 11:15:00,42.08,42.09,41.99,41.99,10000.0,31.0586,31.066,30.9922,30.9922,10000.0
2010-02-04 11:20:00,41.99,42.02,41.97,42.0,22200.0,30.9922,31.0143,30.9774,30.9996,22200.0
2010-02-04 11:25:00,42.0,42.05,41.97,42.05,18100.0,30.9996,31.0365,30.9774,31.0365,18100.0
2010-02-04 11:30:00,42.04,42.06,41.98,42.03,41100.0,31.0291,31.0439,30.9848,31.0217,41100.0
2010-02-04 11:35:00,42.04,42.05,41.94,41.94,26900.0,31.0291,31.0365,30.9553,30.9553,26900.0
2010-02-04 11:40:00,41.94,41.96,41.8,41.89,36800.0,30.9553,30.9701,30.852,30.9184,36800.0
2010-02-04 11:45:00,41.9,41.96,41.88,41.95,29600.0,30.9258,30.9701,30.911,30.9627,29600.0
2010-02-04 11:50:00,41.96,42.01,41.93,41.98,13100.0,30.9701,31.007,30.9479,30.9848,13100.0
2010-02-04 11:55:00,41.99,41.99,41.92,41.92,8600.0,30.9922,30.9922,30.9405,30.9405,8600.0
2010-02-04 12:00:00,41.92,41.96,41.89,41.96,14900.0,30.9405,30.9701,30.9184,30.9701,14900.0
2010-02-04 12:05:00,41.97,41.97,41.91,41.93,14100.0,30.9774,30.9774,30.9332,30.9479,14100.0
2010-02-04 12:10:00,41.93,41.93,41.83,41.83,16800.0,30.9479,30.9479,30.8741,30.8741,16800.0
2010-02-04 12:15:00,41.82,41.85,41.79,41.8,18800.0,30.8667,30.8889,30.8446,30.852,18800.0
2010-02-04 12:20:00,41.79,41.85,41.79,41.85,15700.0,30.8446,30.8889,30.8446,30.8889,15700.0
2010-02-04 12:25:00,41.85,41.87,41.83,41.84,7200.0,30.8889,30.9036,30.8741,30.8815,7200.0
2010-02-04 12:30:00,41.85,41.85,41.84,41.84,11800.0,30.8889,30.8889,30.8815,30.8815,11800.0
2010-02-04 12:35:00,41.84,41.89,41.84,41.86,12400.0,30.8815,30.9184,30.8815,30.8963,12400.0
2010-02-04 12:40:00,41.85,41.86,41.77,41.85,31700.0,30.8889,30.8963,30.8298,30.8889,31700.0
2010-02-04 12:45:00,41.86,41.86,41.72,41.72,40000.0,30.8963,30.8963,30.7929,30.7929,40000.0
2010-02-04 12:50:00,41.73,41.8,41.72,41.79,40000.0,30.8003,30.852,30.7929,30.8446,40000.0
2010-02-04 12:55:00,41.8,41.88,41.78,41.88,24500.0,30.852,30.911,30.8372,30.911,24500.0
2010-02-04 13:00:00,41.88,41.89,41.85,41.87,17600.0,30.911,30.9184,30.8889,30.9036,17600.0
2010-02-04 13:05:00,41.87,41.92,41.87,41.91,16300.0,30.9036,30.9405,30.9036,30.9332,16300.0
2010-02-04 13:10:00,41.91,41.92,41.85,41.86,16000.0,30.9332,30.9405,30.8889,30.8963,16000.0
2010-02-04 13:15:00,41.85,41.85,41.8,41.81,18700.0,30.8889,30.8889,30.852,30.8594,18700.0
2010-02-04 13:20:00,41.81,41.83,41.78,41.82,26600.0,30.8594,30.8741,30.8372,30.8667,26600.0
2010-02-04 13:25:00,41.82,41.87,41.81,41.87,9000.0,30.8667,30.9036,30.8594,30.9036,9000.0
2010-02-04 13:30:00,41.87,41.87,41.82,41.82,17800.0,30.9036,30.9036,30.8667,30.8667,17800.0
2010-02-04 13:35:00,41.82,41.83,41.77,41.77,30000.0,30.8667,30.8741,30.8298,30.8298,30000.0
2010-02-04 13:40:00,41.78,41.78,41.66,41.66,29300.0,30.8372,30.8372,30.7486,30.7486,29300.0
2010-02-04 13:45:00,41.65,41.73,41.62,41.7,55100.0,30.7413,30.8003,30.7191,30.7782,55100.0
2010-02-04 13:50:00,41.7,41.76,41.69,41.73,30700.0,30.7782,30.8224,30.7708,30.8003,30700.0
2010-02-04 13:55:00,41.74,41.75,41.68,41.68,27400.0,30.8077,30.8151,30.7634,30.7634,27400.0
2010-02-04 14:00:00,41.69,41.74,41.66,41.73,36000.0,30.7708,30.8077,30.7486,30.8003,36000.0
2010-02-04 14:05:00,41.73,41.73,41.67,41.68,59500.0,30.8003,30.8003,30.756,30.7634,59500.0
2010-02-04 14:10:00,41.69,41.71,41.65,41.66,19300.0,30.7708,30.7855,30.7413,30.7486,19300.0
2010-02-04 14:15:00,41.63,41.72,41.58,41.69,56000.0,30.7265,30.7929,30.6896,30.7708,56000.0
2010-02-04 14:20:00,41.69,41.77,41.69,41.76,7100.0,30.7708,30.8298,30.7708,30.8224,7100.0
2010-02-04 14:25:00,41.77,41.81,41.76,41.79,29500.0,30.8298,30.8594,30.8224,30.8446,29500.0
2010-02-04 14:30:00,41.79,41.79,41.75,41.76,25600.0,30.8446,30.8446,30.8151,30.8224,25600.0
2010-02-04 14:35:00,41.76,41.76,41.68,41.69,18900.0,30.8224,30.8224,30.7634,30.7708,18900.0
2010-02-04 14:40:00,41.69,41.7,41.67,41.68,13100.0,30.7708,30.7782,30.756,30.7634,13100.0
2010-02-04 14:45:00,41.69,41.74,41.68,41.74,14900.0,30.7708,30.8077,30.7634,30.8077,14900.0
2010-02-04 14:50:00,41.73,41.74,41.64,41.65,20500.0,30.8003,30.8077,30.7339,30.7413,20500.0
2010-02-04 14:55:00,41.64,41.69,41.64,41.66,10500.0,30.7339,30.7708,30.7339,30.7486,10500.0
2010-02-04 15:00:00,41.65,41.67,41.61,41.63,21700.0,30.7413,30.756,30.7117,30.7265,21700.0
2010-02-04 15:05:00,41.63,41.66,41.62,41.62,18200.0,30.7265,30.7486,30.7191,30.7191,18200.0
2010-02-04 15:10:00,41.62,41.64,41.58,41.6,35100.0,30.7191,30.7339,30.6896,30.7044,35100.0
2010-02-04 15:15:00,41.6,41.61,41.52,41.54,44100.0,30.7044,30.7117,30.6453,30.6601,44100.0
2010-02-04 15:20:00,41.55,41.56,41.48,41.53,52100.0,30.6674,30.6748,30.6158,30.6527,52100.0
2010-02-04 15:25:00,41.53,41.55,41.49,41.53,32400.0,30.6527,30.6674,30.6232,30.6527,32400.0
2010-02-04 15:30:00,41.52,41.58,41.49,41.54,65500.0,30.6453,30.6896,30.6232,30.6601,65500.0
2010-02-04 15:35:00,41.55,41.56,41.48,41.52,132400.0,30.6674,30.6748,30.6158,30.6453,132400.0
2010-02-04 15:40:00,41.52,41.57,41.45,41.56,116300.0,30.6453,30.6822,30.5936,30.6748,116300.0
2010-02-04 15:45:00,41.56,41.58,41.49,41.53,102800.0,30.6748,30.6896,30.6232,30.6527,102800.0
2010-02-04 15:50:00,41.53,41.56,41.46,41.46,102500.0,30.6527,30.6748,30.601,30.601,102500.0
2010-02-04 15:55:00,41.46,41.46,41.36,41.37,159700.0,30.601,30.601,30.5272,30.5346,159700.0
2010-02-05 09:30:00,41.29,41.39,41.19,41.23,57500.0,30.4755,30.5494,30.4017,30.4313,57500.0
2010-02-05 09:35:00,41.23,41.26,41.02,41.15,73300.0,30.4313,30.4534,30.2763,30.3722,73300.0
2010-02-05 09:40:00,41.14,41.32,41.08,41.32,92300.0,30.3648,30.4977,30.3205,30.4977,92300.0
2010-02-05 09:45:00,41.32,41.34,41.24,41.25,89500.0,30.4977,30.5125,30.4386,30.446,89500.0
2010-02-05 09:50:00,41.24,41.32,41.14,41.15,33500.0,30.4386,30.4977,30.3648,30.3722,33500.0
2010-02-05 09:55:00,41.14,41.31,41.13,41.2,25600.0,30.3648,30.4903,30.3575,30.4091,25600.0
2010-02-05 10:00:00,41.2,41.2,41.14,41.17,20400.0,30.4091,30.4091,30.3648,30.387,20400.0
2010-02-05 10:05:00,41.17,41.24,41.14,41.22,24000.0,30.387,30.4386,30.3648,30.4239,24000.0
2010-02-05 10:10:00,41.2,41.32,41.15,41.26,39000.0,30.4091,30.4977,30.3722,30.4534,39000.0
2010-02-05 10:15:00,41.27,41.33,41.2,41.2,20100.0,30.4608,30.5051,30.4091,30.4091,20100.0
2010-02-05 10:20:00,41.21,41.26,41.19,41.24,24600.0,30.4165,30.4534,30.4017,30.4386,24600.0
2010-02-05 10:25:00,41.23,41.27,41.14,41.16,36500.0,30.4313,30.4608,30.3648,30.3796,36500.0
2010-02-05 10:30:00,41.17,41.28,41.17,41.25,90100.0,30.387,30.4682,30.387,30.446,90100.0
2010-02-05 10:35:00,41.24,41.27,41.2,41.24,23100.0,30.4386,30.4608,30.4091,30.4386,23100.0
2010-02-05 10:40:00,41.24,41.39,41.23,41.35,51300.0,30.4386,30.5494,30.4313,30.5198,51300.0
2010-02-05 10:45:00,41.36,41.36,41.3,41.3,24200.0,30.5272,30.5272,30.4829,30.4829,24200.0
2010-02-05 10:50:00,41.31,41.41,41.3,41.4,27200.0,30.4903,30.5641,30.4829,30.5567,27200.0
2010-02-05 10:55:00,41.4,41.47,41.39,41.43,34100.0,30.5567,30.6084,30.5494,30.5789,34100.0
2010-02-05 11:00:00,41.42,41.43,41.34,41.34,24000.0,30.5715,30.5789,30.5125,30.5125,24000.0
2010-02-05 11:05:00,41.35,41.44,41.34,41.44,15300.0,30.5198,30.5863,30.5125,30.5863,15300.0
2010-02-05 11:10:00,41.44,41.48,41.44,41.45,31500.0,30.5863,30.6158,30.5863,30.5936,31500.0
2010-02-05 11:15:00,41.44,41.52,41.41,41.49,12700.0,30.5863,30.6453,30.5641,30.6232,12700.0
2010-02-05 11:20:00,41.5,41.53,41.43,41.5,51000.0,30.6305,30.6527,30.5789,30.6305,51000.0
2010-02-05 11:25:00,41.51,41.55,41.46,41.46,37000.0,30.6379,30.6674,30.601,30.601,37000.0
2010-02-05 11:30:00,41.45,41.52,41.39,41.42,49900.0,30.5936,30.6453,30.5494,30.5715,49900.0
2010-02-05 11:35:00,41.42,41.56,41.41,41.56,100400.0,30.5715,30.6748,30.5641,30.6748,100400.0
2010-02-05 11:40:00,41.55,41.55,41.47,41.51,38900.0,30.6674,30.6674,30.6084,30.6379,38900.0
2010-02-05 11:45:00,41.5,41.53,41.47,41.49,61400.0,30.6305,30.6527,30.6084,30.6232,61400.0
2010-02-05 11:50:00,41.5,41.52,41.44,41.44,24900.0,30.6305,30.6453,30.5863,30.5863,24900.0
2010-02-05 11:55:00,41.46,41.46,41.4,41.42,37600.0,30.601,30.601,30.5567,30.5715,37600.0
2010-02-05 12:00:00,41.42,41.47,41.41,41.44,40500.0,30.5715,30.6084,30.5641,30.5863,40500.0
2010-02-05 12:05:00,41.45,41.49,41.45,41.47,23500.0,30.5936,30.6232,30.5936,30.6084,23500.0
2010-02-05 12:10:00,41.47,41.47,41.46,41.46,19200.0,30.6084,30.6084,30.601,30.601,19200.0
2010-02-05 12:15:00,41.46,41.47,41.41,41.46,19200.0,30.601,30.6084,30.5641,30.601,19200.0
2010-02-05 12:20:00,41.47,41.51,41.46,41.49,40100.0,30.6084,30.6379,30.601,30.6232,40100.0
2010-02-05 12:25:00,41.49,41.55,41.49,41.52,27900.0,30.6232,30.6674,30.6232,30.6453,27900.0
2010-02-05 12:30:00,41.51,41.52,41.46,41.51,22600.0,30.6379,30.6453,30.601,30.6379,22600.0
2010-02-05 12:35:00,41.5,41.53,41.5,41.51,25800.0,30.6305,30.6527,30.6305,30.6379,25800.0
2010-02-05 12:40:00,41.51,41.52,41.44,41.49,43900.0,30.6379,30.6453,30.5863,30.6232,43900.0
2010-02-05 12:45:00,41.49,41.52,41.48,41.49,28400.0,30.6232,30.6453,30.6158,30.6232,28400.0
2010-02-05 12:50:00,41.5,41.51,41.49,41.51,23300.0,30.6305,30.6379,30.6232,30.6379,23300.0
2010-02-05 12:55:00,41.5,41.56,41.49,41.55,29100.0,30.6305,30.6748,30.6232,30.6674,29100.0
2010-02-05 13:00:00,41.55,41.61,41.54,41.6,27800.0,30.6674,30.7117,30.6601,30.7044,27800.0
2010-02-05 13:05:00,41.61,41.61,41.49,41.5,28200.0,30.7117,30.7117,30.6232,30.6305,28200.0
2010-02-05 13:10:00,41.51,41.58,41.5,41.58,52400.0,30.6379,30.6896,30.6305,30.6896,52400.0
2010-02-05 13:15:00,41.58,41.65,41.57,41.64,38200.0,30.6896,30.7413,30.6822,30.7339,38200.0
2010-02-05 13:20:00,41.64,41.64,41.55,41.56,33500.0,30.7339,30.7339,30.6674,30.6748,33500.0
2010-02-05 13:25:00,41.56,41.56,41.43,41.43,939300.0,30.6748,30.6748,30.5789,30.5789,939300.0
2010-02-05 13:30:00,41.43,41.44,41.28,41.28,68300.0,30.5789,30.5863,30.4682,30.4682,68300.0
2010-02-05 13:35:00,41.29,41.31,41.23,41.31,30900.0,30.4755,30.4903,30.4313,30.4903,30900.0
2010-02-05 13:40:00,41.31,41.34,41.29,41.34,56700.0,30.4903,30.5125,30.4755,30.5125,56700.0
2010-02-05 13:45:00,41.34,41.35,41.33,41.33,11000.0,30.5125,30.5198,30.5051,30.5051,11000.0
2010-02-05 13:50:00,41.32,41.34,41.3,41.32,16700.0,30.4977,30.5125,30.4829,30.4977,16700.0
2010-02-05 13:55:00,41.32,41.32,41.2,41.21,16200.0,30.4977,30.4977,30.4091,30.4165,16200.0
2010-02-05 14:00:00,41.21,41.24,41.21,41.24,24700.0,30.4165,30.4386,30.4165,30.4386,24700.0
2010-02-05 14:05:00,41.25,41.28,41.23,41.26,40700.0,30.446,30.4682,30.4313,30.4534,40700.0
2010-02-05 14:10:00,41.26,41.29,41.23,41.25,34000.0,30.4534,30.4755,30.4313,30.446,34000.0
2010-02-05 14:15:00,41.25,41.36,41.25,41.31,48800.0,30.446,30.5272,30.446,30.4903,48800.0
2010-02-05 14:20:00,41.32,41.33,41.24,41.28,19000.0,30.4977,30.5051,30.4386,30.4682,19000.0
2010-02-05 14:25:00,41.29,41.35,41.26,41.32,46300.0,30.4755,30.5198,30.4534,30.4977,46300.0
2010-02-05 14:30:00,41.31,41.33,41.21,41.31,54000.0,30.4903,30.5051,30.4165,30.4903,54000.0
2010-02-05 14:35:00,41.32,41.36,41.3,41.31,61800.0,30.4977,30.5272,30.4829,30.4903,61800.0
2010-02-05 14:40:00,41.32,41.36,41.28,41.32,40100.0,30.4977,30.5272,30.4682,30.4977,40100.0
2010-02-05 14:45:00,41.33,41.42,41.32,41.38,43200.0,30.5051,30.5715,30.4977,30.542,43200.0
2010-02-05 14:50:00,41.37,41.47,41.37,41.44,66500.0,30.5346,30.6084,30.5346,30.5863,66500.0
2010-02-05 14:55:00,41.43,41.45,41.37,41.43,30000.0,30.5789,30.5936,30.5346,30.5789,30000.0
2010-02-05 15:00:00,41.42,41.47,41.41,41.41,44600.0,30.5715,30.6084,30.5641,30.5641,44600.0
2010-02-05 15:05:00,41.42,41.68,41.4,41.65,127000.0,30.5715,30.7634,30.5567,30.7413,127000.0
2010-02-05 15:10:00,41.63,41.84,41.59,41.8,146200.0,30.7265,30.8815,30.697,30.852,146200.0
2010-02-05 15:15:00,41.8,41.81,41.55,41.77,133300.0,30.852,30.8594,30.6674,30.8298,133300.0
2010-02-05 15:20:00,41.79,41.84,41.73,41.76,93500.0,30.8446,30.8815,30.8003,30.8224,93500.0
2010-02-05 15:25:00,41.77,41.86,41.75,41.82,75000.0,30.8298,30.8963,30.8151,30.8667,75000.0
2010-02-05 15:30:00,41.81,41.99,41.78,41.89,152300.0,30.8594,30.9922,30.8372,30.9184,152300.0
2010-02-05 15:35:00,41.89,41.95,41.78,41.79,143800.0,30.9184,30.9627,30.8372,30.8446,143800.0
2010-02-05 15:40:00,41.8,41.99,41.8,41.95,149500.0,30.852,30.9922,30.852,30.9627,149500.0
2010-02-05 15:45:00,41.94,42.03,41.73,41.75,147300.0,30.9553,31.0217,30.8003,30.8151,147300.0
2010-02-05 15:50:00,41.74,41.9,41.7,41.87,156800.0,30.8077,30.9258,30.7782,30.9036,156800.0
2010-02-05 15:55:00,41.87,41.95,41.85,41.91,157500.0,30.9036,30.9627,30.8889,30.9332,157500.0
2010-02-08 09:30:00,41.89,42.15,41.81,41.94,45000.0,30.9184,31.1103,30.8594,30.9553,45000.0
2010-02-08 09:35:00,41.94,41.94,41.87,41.92,10500.0,30.9553,30.9553,30.9036,30.9405,10500.0
2010-02-08 09:40:00,41.92,41.98,41.87,41.9,15800.0,30.9405,30.9848,30.9036,30.9258,15800.0
2010-02-08 09:45:00,41.89,41.9,41.78,41.82,35200.0,30.9184,30.9258,30.8372,30.8667,35200.0
2010-02-08 09:50:00,41.86,41.95,41.86,41.94,18400.0,30.8963,30.9627,30.8963,30.9553,18400.0
2010-02-08 09:55:00,41.95,42.04,41.95,42.03,28800.0,30.9627,31.0291,30.9627,31.0217,28800.0
2010-02-08 10:00:00,42.04,42.11,42.03,42.11,34200.0,31.0291,31.0808,31.0217,31.0808,34200.0
2010-02-08 10:05:00,42.1,42.12,42.04,42.08,24700.0,31.0734,31.0882,31.0291,31.0586,24700.0
2010-02-08 10:10:00,42.09,42.1,42.05,42.06,27100.0,31.066,31.0734,31.0365,31.0439,27100.0
2010-02-08 10:15:00,42.06,42.06,41.94,41.97,27000.0,31.0439,31.0439,30.9553,30.9774,27000.0
2010-02-08 10:20:00,41.97,41.97,41.83,41.83,20400.0,30.9774,30.9774,30.8741,30.8741,20400.0
2010-02-08 10:25:00,41.83,41.83,41.71,41.75,23000.0,30.8741,30.8741,30.7855,30.8151,23000.0
2010-02-08 10:30:00,41.74,41.86,41.73,41.84,36400.0,30.8077,30.8963,30.8003,30.8815,36400.0
2010-02-08 10:35:00,41.85,41.9,41.78,41.78,20400.0,30.8889,30.9258,30.8372,30.8372,20400.0
2010-02-08 10:40:00,41.78,41.83,41.77,41.82,22200.0,30.8372,30.8741,30.8298,30.8667,22200.0
2010-02-08 10:45:00,41.83,41.85,41.79,41.82,24900.0,30.8741,30.8889,30.8446,30.8667,24900.0
2010-02-08 10:50:00,41.82,41.82,41.71,41.73,17100.0,30.8667,30.8667,30.7855,30.8003,17100.0
2010-02-08 10:55:00,41.72,41.73,41.71,41.72,8700.0,30.7929,30.8003,30.7855,30.7929,8700.0
2010-02-08 11:00:00,41.71,41.78,41.7,41.73,110900.0,30.7855,30.8372,30.7782,30.8003,110900.0
2010-02-08 11:05:00,41.72,41.76,41.69,41.74,11700.0,30.7929,30.8224,30.7708,30.8077,11700.0
2010-02-08 11:10:00,41.73,41.84,41.72,41.81,10200.0,30.8003,30.8815,30.7929,30.8594,10200.0
2010-02-08 11:15:00,41.79,41.83,41.78,41.82,11300.0,30.8446,30.8741,30.8372,30.8667,11300.0
2010-02-08 11:20:00,41.82,41.86,41.82,41.84,10700.0,30.8667,30.8963,30.8667,30.8815,10700.0
2010-02-08 11:25:00,41.85,41.87,41.82,41.82,8700.0,30.8889,30.9036,30.8667,30.8667,8700.0
2010-02-08 11:30:00,41.82,41.82,41.78,41.79,10400.0,30.8667,30.8667,30.8372,30.8446,10400.0
2010-02-08 11:35:00,41.78,41.78,41.74,41.74,32600.0,30.8372,30.8372,30.8077,30.8077,32600.0
2010-02-08 11:40:00,41.75,41.79,41.74,41.78,26800.0,30.8151,30.8446,30.8077,30.8372,26800.0
2010-02-08 11:45:00,41.79,41.85,41.79,41.83,18500.0,30.8446,30.8889,30.8446,30.8741,18500.0
2010-02-08 11:50:00,41.84,41.85,41.77,41.81,18000.0,30.8815,30.8889,30.8298,30.8594,18000.0
2010-02-08 11:55:00,41.81,41.82,41.8,41.81,2100.0,30.8594,30.8667,30.852,30.8594,2100.0
2010-02-08 12:00:00,41.82,41.83,41.79,41.79,20800.0,30.8667,30.8741,30.8446,30.8446,20800.0
2010-02-08 12:05:00,41.8,41.87,41.8,41.87,15900.0,30.852,30.9036,30.852,30.9036,15900.0
2010-02-08 12:10:00,41.88,41.89,41.8,41.81,10000.0,30.911,30.9184,30.852,30.8594,10000.0
2010-02-08 12:15:00,41.8,41.85,41.8,41.85,9200.0,30.852,30.8889,30.852,30.8889,9200.0
2010-02-08 12:20:00,41.85,41.87,41.83,41.85,24000.0,30.8889,30.9036,30.8741,30.8889,24000.0
2010-02-08 12:25:00,41.85,41.88,41.85,41.88,8000.0,30.8889,30.911,30.8889,30.911,8000.0
2010-02-08 12:30:00,41.88,41.89,41.86,41.87,13100.0,30.911,30.9184,30.8963,30.9036,13100.0
2010-02-08 12:35:00,41.87,41.91,41.87,41.91,6200.0,30.9036,30.9332,30.9036,30.9332,6200.0
2010-02-08 12:40:00,41.9,41.9,41.88,41.88,9600.0,30.9258,30.9258,30.911,30.911,9600.0
2010-02-08 12:45:00,41.88,41.88,41.83,41.83,6100.0,30.911,30.911,30.8741,30.8741,6100.0
2010-02-08 12:50:00,41.83,41.87,41.83,41.87,34700.0,30.8741,30.9036,30.8741,30.9036,34700.0
2010-02-08 12:55:00,41.87,41.88,41.86,41.88,12600.0,30.9036,30.911,30.8963,30.911,12600.0
2010-02-08 13:00:00,41.87,41.88,41.83,41.85,28900.0,30.9036,30.911,30.8741,30.8889,28900.0
2010-02-08 13:05:00,41.84,41.87,41.82,41.82,20300.0,30.8815,30.9036,30.8667,30.8667,20300.0
2010-02-08 13:10:00,41.82,41.83,41.76,41.76,11800.0,30.8667,30.8741,30.8224,30.8224,11800.0
2010-02-08 13:15:00,41.76,41.78,41.69,41.78,31500.0,30.8224,30.8372,30.7708,30.8372,31500.0
2010-02-08 13:20:00,41.79,41.8,41.78,41.79,7600.0,30.8446,30.852,30.8372,30.8446,7600.0
2010-02-08 13:25:00,41.79,41.79,41.76,41.78,7400.0,30.8446,30.8446,30.8224,30.8372,7400.0
2010-02-08 13:30:00,41.79,41.81,41.76,41.76,22800.0,30.8446,30.8594,30.8224,30.8224,22800.0
2010-02-08 13:35:00,41.76,41.79,41.76,41.78,9100.0,30.8224,30.8446,30.8224,30.8372,9100.0
2010-02-08 13:40:00,41.79,41.8,41.77,41.77,17000.0,30.8446,30.852,30.8298,30.8298,17000.0
2010-02-08 13:45:00,41.77,41.8,41.76,41.8,23100.0,30.8298,30.852,30.8224,30.852,23100.0
2010-02-08 13:50:00,41.79,41.85,41.79,41.8,11600.0,30.8446,30.8889,30.8446,30.852,11600.0
2010-02-08 13:55:00,41.8,41.81,41.78,41.8,12900.0,30.852,30.8594,30.8372,30.852,12900.0
2010-02-08 14:00:00,41.8,41.86,41.8,41.86,13200.0,30.852,30.8963,30.852,30.8963,13200.0
2010-02-08 14:05:00,41.86,41.86,41.84,41.85,22300.0,30.8963,30.8963,30.8815,30.8889,22300.0
2010-02-08 14:10:00,41.85,41.88,41.85,41.88,24900.0,30.8889,30.911,30.8889,30.911,24900.0
2010-02-08 14:15:00,41.88,41.88,41.83,41.83,15000.0,30.911,30.911,30.8741,30.8741,15000.0
2010-02-08 14:20:00,41.83,41.85,41.82,41.84,11900.0,30.8741,30.8889,30.8667,30.8815,11900.0
2010-02-08 14:25:00,41.84,41.85,41.83,41.83,5000.0,30.8815,30.8889,30.8741,30.8741,5000.0
2010-02-08 14:30:00,41.83,41.86,41.8,41.8,24200.0,30.8741,30.8963,30.852,30.852,24200.0
2010-02-08 14:35:00,41.8,41.81,41.75,41.75,10600.0,30.852,30.8594,30.8151,30.8151,10600.0
2010-02-08 14:40:00,41.76,41.76,41.72,41.75,15900.0,30.8224,30.8224,30.7929,30.8151,15900.0
2010-02-08 14:45:00,41.75,41.78,41.75,41.76,6500.0,30.8151,30.8372,30.8151,30.8224,6500.0
2010-02-08 14:50:00,41.76,41.79,41.76,41.79,5600.0,30.8224,30.8446,30.8224,30.8446,5600.0
2010-02-08 14:55:00,41.78,41.78,41.74,41.75,11700.0,30.8372,30.8372,30.8077,30.8151,11700.0
2010-02-08 15:00:00,41.77,41.78,41.63,41.65,31700.0,30.8298,30.8372,30.7265,30.7413,31700.0
2010-02-08 15:05:00,41.65,41.69,41.63,41.65,47800.0,30.7413,30.7708,30.7265,30.7413,47800.0
2010-02-08 15:10:00,41.65,41.65,41.59,41.62,36500.0,30.7413,30.7413,30.697,30.7191,36500.0
2010-02-08 15:15:00,41.62,41.62,41.51,41.51,40900.0,30.7191,30.7191,30.6379,30.6379,40900.0
2010-02-08 15:20:00,41.52,41.57,41.51,41.57,30500.0,30.6453,30.6822,30.6379,30.6822,30500.0
2010-02-08 15:25:00,41.56,41.57,41.5,41.56,24500.0,30.6748,30.6822,30.6305,30.6748,24500.0
2010-02-08 15:30:00,41.56,41.6,41.56,41.58,26800.0,30.6748,30.7044,30.6748,30.6896,26800.0
2010-02-08 15:35:00,41.58,41.61,41.56,41.59,36800.0,30.6896,30.7117,30.6748,30.697,36800.0
2010-02-08 15:40:00,41.58,41.58,41.49,41.54,97200.0,30.6896,30.6896,30.6232,30.6601,97200.0
2010-02-08 15:45:00,41.54,41.55,41.42,41.46,105200.0,30.6601,30.6674,30.5715,30.601,105200.0
2010-02-08 15:50:00,41.46,41.48,41.35,41.35,130000.0,30.601,30.6158,30.5198,30.5198,130000.0
2010-02-08 15:55:00,41.35,41.39,41.29,41.3,139000.0,30.5198,30.5494,30.4755,30.4829,139000.0
2010-02-09 09:30:00,41.61,41.89,41.61,41.79,32300.0,30.7117,30.9184,30.7117,30.8446,32300.0
2010-02-09 09:35:00,41.82,41.87,41.8,41.86,13700.0,30.8667,30.9036,30.852,30.8963,13700.0
2010-02-09 09:40:00,41.86,41.88,41.59,41.62,32100.0,30.8963,30.911,30.697,30.7191,32100.0
2010-02-09 09:45:00,41.64,41.69,41.59,41.6,14700.0,30.7339,30.7708,30.697,30.7044,14700.0
2010-02-09 09:50:00,41.61,41.65,41.53,41.62,12500.0,30.7117,30.7413,30.6527,30.7191,12500.0
2010-02-09 09:55:00,41.62,41.71,41.6,41.65,15400.0,30.7191,30.7855,30.7044,30.7413,15400.0
2010-02-09 10:00:00,41.65,41.7,41.64,41.68,16400.0,30.7413,30.7782,30.7339,30.7634,16400.0
2010-02-09 10:05:00,41.67,41.79,41.66,41.78,16800.0,30.756,30.8446,30.7486,30.8372,16800.0
2010-02-09 10:10:00,41.77,41.81,41.75,41.77,23800.0,30.8298,30.8594,30.8151,30.8298,23800.0
2010-02-09 10:15:00,41.78,41.87,41.76,41.79,19200.0,30.8372,30.9036,30.8224,30.8446,19200.0
2010-02-09 10:20:00,41.79,41.84,41.76,41.84,30000.0,30.8446,30.8815,30.8224,30.8815,30000.0
2010-02-09 10:25:00,41.85,41.86,41.67,41.67,14700.0,30.8889,30.8963,30.756,30.756,14700.0
2010-02-09 10:30:00,41.67,41.74,41.64,41.72,22500.0,30.756,30.8077,30.7339,30.7929,22500.0
2010-02-09 10:35:00,41.73,41.79,41.72,41.78,22100.0,30.8003,30.8446,30.7929,30.8372,22100.0
2010-02-09 10:40:00,41.79,41.84,41.74,41.75,24100.0,30.8446,30.8815,30.8077,30.8151,24100.0
2010-02-09 10:45:00,41.75,41.76,41.64,41.64,11900.0,30.8151,30.8224,30.7339,30.7339,11900.0
2010-02-09 10:50:00,41.65,41.67,41.63,41.64,15600.0,30.7413,30.756,30.7265,30.7339,15600.0
2010-02-09 10:55:00,41.64,41.67,41.59,41.62,14000.0,30.7339,30.756,30.697,30.7191,14000.0
2010-02-09 11:00:00,41.62,41.64,41.58,41.62,14600.0,30.7191,30.7339,30.6896,30.7191,14600.0
2010-02-09 11:05:00,41.61,41.61,41.47,41.51,18200.0,30.7117,30.7117,30.6084,30.6379,18200.0
2010-02-09 11:10:00,41.51,41.58,41.47,41.58,13200.0,30.6379,30.6896,30.6084,30.6896,13200.0
2010-02-09 11:15:00,41.56,41.59,41.53,41.57,28400.0,30.6748,30.697,30.6527,30.6822,28400.0
2010-02-09 11:20:00,41.57,41.69,41.56,41.69,14300.0,30.6822,30.7708,30.6748,30.7708,14300.0
2010-02-09 11:25:00,41.69,41.76,41.69,41.75,36800.0,30.7708,30.8224,30.7708,30.8151,36800.0
2010-02-09 11:30:00,41.76,41.98,41.73,41.98,41000.0,30.8224,30.9848,30.8003,30.9848,41000.0
2010-02-09 11:35:00,41.99,42.0,41.92,41.97,42100.0,30.9922,30.9996,30.9405,30.9774,42100.0
2010-02-09 11:40:00,41.98,41.99,41.81,41.84,37300.0,30.9848,30.9922,30.8594,30.8815,37300.0
2010-02-09 11:45:00,41.85,41.89,41.77,41.83,29700.0,30.8889,30.9184,30.8298,30.8741,29700.0
2010-02-09 11:50:00,41.83,42.02,41.79,42.0,41200.0,30.8741,31.0143,30.8446,30.9996,41200.0
2010-02-09 11:55:00,42.0,42.0,41.87,41.87,50300.0,30.9996,30.9996,30.9036,30.9036,50300.0
2010-02-09 12:00:00,41.88,41.95,41.85,41.94,18000.0,30.911,30.9627,30.8889,30.9553,18000.0
2010-02-09 12:05:00,41.95,42.05,41.94,42.01,24000.0,30.9627,31.0365,30.9553,31.007,24000.0
2010-02-09 12:10:00,42.02,42.1,42.02,42.1,13100.0,31.0143,31.0734,31.0143,31.0734,13100.0
2010-02-09 12:15:00,42.1,42.19,42.1,42.15,21000.0,31.0734,31.1398,31.0734,31.1103,21000.0
2010-02-09 12:20:00,42.15,42.15,42.1,42.1,15200.0,31.1103,31.1103,31.0734,31.0734,15200.0
2010-02-09 12:25:00,42.09,42.09,42.04,42.05,11600.0,31.066,31.066,31.0291,31.0365,11600.0
2010-02-09 12:30:00,42.04,42.09,42.02,42.06,14700.0,31.0291,31.066,31.0143,31.0439,14700.0
2010-02-09 12:35:00,42.04,42.1,42.01,42.04,27500.0,31.0291,31.0734,31.007,31.0291,27500.0
2010-02-09 12:40:00,42.05,42.07,41.8,41.81,127600.0,31.0365,31.0513,30.852,30.8594,127600.0
2010-02-09 12:45:00,41.79,41.86,41.75,41.83,63200.0,30.8446,30.8963,30.8151,30.8741,63200.0
2010-02-09 12:50:00,41.8,41.84,41.73,41.79,26700.0,30.852,30.8815,30.8003,30.8446,26700.0
2010-02-09 12:55:00,41.79,41.86,41.79,41.8,18000.0,30.8446,30.8963,30.8446,30.852,18000.0
2010-02-09 13:00:00,41.82,41.9,41.8,41.8,11200.0,30.8667,30.9258,30.852,30.852,11200.0
2010-02-09 13:05:00,41.8,41.89,41.78,41.83,10800.0,30.852,30.9184,30.8372,30.8741,10800.0
2010-02-09 13:10:00,41.84,41.84,41.71,41.73,6800.0,30.8815,30.8815,30.7855,30.8003,6800.0
2010-02-09 13:15:00,41.73,41.77,41.71,41.71,12100.0,30.8003,30.8298,30.7855,30.7855,12100.0
2010-02-09 13:20:00,41.71,41.72,41.65,41.7,17600.0,30.7855,30.7929,30.7413,30.7782,17600.0
2010-02-09 13:25:00,41.71,41.72,41.64,41.66,5600.0,30.7855,30.7929,30.7339,30.7486,5600.0
2010-02-09 13:30:00,41.65,41.69,41.62,41.66,9700.0,30.7413,30.7708,30.7191,30.7486,9700.0
2010-02-09 13:35:00,41.65,41.7,41.65,41.7,5000.0,30.7413,30.7782,30.7413,30.7782,5000.0
2010-02-09 13:40:00,41.7,41.72,41.64,41.72,8100.0,30.7782,30.7929,30.7339,30.7929,8100.0
2010-02-09 13:45:00,41.72,41.82,41.72,41.76,26000.0,30.7929,30.8667,30.7929,30.8224,26000.0
2010-02-09 13:50:00,41.75,41.76,41.71,41.72,13900.0,30.8151,30.8224,30.7855,30.7929,13900.0
2010-02-09 13:55:00,41.71,41.78,41.71,41.74,12700.0,30.7855,30.8372,30.7855,30.8077,12700.0
2010-02-09 14:00:00,41.75,41.79,41.72,41.72,16300.0,30.8151,30.8446,30.7929,30.7929,16300.0
2010-02-09 14:05:00,41.73,41.75,41.66,41.67,20900.0,30.8003,30.8151,30.7486,30.756,20900.0
2010-02-09 14:10:00,41.67,41.7,41.67,41.69,8200.0,30.756,30.7782,30.756,30.7708,8200.0
2010-02-09 14:15:00,41.69,41.69,41.6,41.62,12000.0,30.7708,30.7708,30.7044,30.7191,12000.0
2010-02-09 14:20:00,41.62,41.66,41.61,41.65,251300.0,30.7191,30.7486,30.7117,30.7413,251300.0
2010-02-09 14:25:00,41.65,41.67,41.65,41.66,8000.0,30.7413,30.756,30.7413,30.7486,8000.0
2010-02-09 14:30:00,41.67,41.68,41.65,41.68,25300.0,30.756,30.7634,30.7413,30.7634,25300.0
2010-02-09 14:35:00,41.68,41.68,41.63,41.64,41900.0,30.7634,30.7634,30.7265,30.7339,41900.0
2010-02-09 14:40:00,41.64,41.67,41.59,41.6,41800.0,30.7339,30.756,30.697,30.7044,41800.0
2010-02-09 14:45:00,41.6,41.67,41.59,41.66,39700.0,30.7044,30.756,30.697,30.7486,39700.0
2010-02-09 14:50:00,41.67,41.68,41.61,41.64,29800.0,30.756,30.7634,30.7117,30.7339,29800.0
2010-02-09 14:55:00,41.63,41.67,41.6,41.61,56800.0,30.7265,30.756,30.7044,30.7117,56800.0
2010-02-09 15:00:00,41.61,41.65,41.61,41.65,42000.0,30.7117,30.7413,30.7117,30.7413,42000.0
2010-02-09 15:05:00,41.65,41.66,41.62,41.62,41300.0,30.7413,30.7486,30.7191,30.7191,41300.0
2010-02-09 15:10:00,41.63,41.65,41.6,41.65,26500.0,30.7265,30.7413,30.7044,30.7413,26500.0
2010-02-09 15:15:00,41.66,41.68,41.63,41.64,59300.0,30.7486,30.7634,30.7265,30.7339,59300.0
2010-02-09 15:20:00,41.64,41.69,41.63,41.64,72900.0,30.7339,30.7708,30.7265,30.7339,72900.0
2010-02-09 15:25:00,41.65,41.67,41.61,41.63,105600.0,30.7413,30.756,30.7117,30.7265,105600.0
2010-02-09 15:30:00,41.64,41.65,41.58,41.62,77200.0,30.7339,30.7413,30.6896,30.7191,77200.0
2010-02-09 15:35:00,41.62,41.63,41.57,41.57,54300.0,30.7191,30.7265,30.6822,30.6822,54300.0
2010-02-09 15:40:00,41.58,41.58,41.5,41.5,108700.0,30.6896,30.6896,30.6305,30.6305,108700.0
2010-02-09 15:45:00,41.5,41.5,41.46,41.47,127700.0,30.6305,30.6305,30.601,30.6084,127700.0
2010-02-09 15:50:00,41.47,41.48,41.36,41.38,148900.0,30.6084,30.6158,30.5272,30.542,148900.0
2010-02-09 15:55:00,41.37,41.4,41.36,41.36,401200.0,30.5346,30.5567,30.5272,30.5272,401200.0
2010-02-10 09:30:00,41.31,41.39,41.22,41.22,106500.0,30.4903,30.5494,30.4239,30.4239,106500.0
2010-02-10 09:35:00,41.23,41.31,41.01,41.01,72700.0,30.4313,30.4903,30.2689,30.2689,72700.0
2010-02-10 09:40:00,41.02,41.07,40.92,41.03,62100.0,30.2763,30.3132,30.2025,30.2836,62100.0
2010-02-10 09:45:00,41.03,41.06,40.97,41.01,45600.0,30.2836,30.3058,30.2394,30.2689,45600.0
2010-02-10 09:50:00,41.01,41.03,40.86,40.87,25900.0,30.2689,30.2836,30.1582,30.1656,25900.0
2010-02-10 09:55:00,40.87,40.99,40.87,40.9,33600.0,30.1656,30.2541,30.1656,30.1877,33600.0
2010-02-10 10:00:00,40.91,40.91,40.77,40.87,95500.0,30.1951,30.1951,30.0917,30.1656,95500.0
2010-02-10 10:05:00,40.87,40.89,40.71,40.73,42500.0,30.1656,30.1803,30.0475,30.0622,42500.0
2010-02-10 10:10:00,40.73,40.73,40.65,40.68,57900.0,30.0622,30.0622,30.0032,30.0253,57900.0
2010-02-10 10:15:00,40.67,40.69,40.59,40.65,60900.0,30.0179,30.0327,29.9589,30.0032,60900.0
2010-02-10 10:20:00,40.66,40.73,40.66,40.69,57300.0,30.0106,30.0622,30.0106,30.0327,57300.0
2010-02-10 10:25:00,40.69,40.71,40.62,40.71,74800.0,30.0327,30.0475,29.981,30.0475,74800.0
2010-02-10 10:30:00,40.7,40.83,40.68,40.81,73800.0,30.0401,30.136,30.0253,30.1213,73800.0
2010-02-10 10:35:00,40.8,40.81,40.75,40.77,32200.0,30.1139,30.1213,30.077,30.0917,32200.0
2010-02-10 10:40:00,40.77,40.89,40.76,40.84,33200.0,30.0917,30.1803,30.0844,30.1434,33200.0
2010-02-10 10:45:00,40.84,40.9,40.82,40.82,24700.0,30.1434,30.1877,30.1286,30.1286,24700.0
2010-02-10 10:50:00,40.82,40.88,40.8,40.8,23900.0,30.1286,30.1729,30.1139,30.1139,23900.0
2010-02-10 10:55:00,40.8,40.86,40.78,40.83,26100.0,30.1139,30.1582,30.0991,30.136,26100.0
2010-02-10 11:00:00,40.83,40.86,40.82,40.85,25000.0,30.136,30.1582,30.1286,30.1508,25000.0
2010-02-10 11:05:00,40.85,40.99,40.85,40.98,27600.0,30.1508,30.2541,30.1508,30.2467,27600.0
2010-02-10 11:10:00,41.0,41.0,40.94,40.96,17000.0,30.2615,30.2615,30.2172,30.232,17000.0
2010-02-10 11:15:00,40.96,41.0,40.9,40.9,18000.0,30.232,30.2615,30.1877,30.1877,18000.0
2010-02-10 11:20:00,40.91,41.0,40.9,40.98,21000.0,30.1951,30.2615,30.1877,30.2467,21000.0
2010-02-10 11:25:00,40.97,41.06,40.97,41.05,69600.0,30.2394,30.3058,30.2394,30.2984,69600.0
2010-02-10 11:30:00,41.04,41.08,41.04,41.05,28200.0,30.291,30.3205,30.291,30.2984,28200.0
2010-02-10 11:35:00,41.06,41.1,41.04,41.06,32700.0,30.3058,30.3353,30.291,30.3058,32700.0
2010-02-10 11:40:00,41.07,41.07,41.02,41.04,26000.0,30.3132,30.3132,30.2763,30.291,26000.0
2010-02-10 11:45:00,41.04,41.06,41.01,41.06,53700.0,30.291,30.3058,30.2689,30.3058,53700.0
2010-02-10 11:50:00,41.05,41.1,41.05,41.07,23900.0,30.2984,30.3353,30.2984,30.3132,23900.0
2010-02-10 11:55:00,41.07,41.12,41.04,41.09,44900.0,30.3132,30.3501,30.291,30.3279,44900.0
2010-02-10 12:00:00,41.09,41.18,41.08,41.17,50600.0,30.3279,30.3944,30.3205,30.387,50600.0
2010-02-10 12:05:00,41.17,41.2,41.09,41.13,18000.0,30.387,30.4091,30.3279,30.3575,18000.0
2010-02-10 12:10:00,41.13,41.14,41.05,41.06,10100.0,30.3575,30.3648,30.2984,30.3058,10100.0
2010-02-10 12:15:00,41.07,41.1,41.05,41.1,21400.0,30.3132,30.3353,30.2984,30.3353,21400.0
2010-02-10 12:20:00,41.1,41.15,41.05,41.14,34200.0,30.3353,30.3722,30.2984,30.3648,34200.0
2010-02-10 12:25:00,41.14,41.14,41.1,41.13,19900.0,30.3648,30.3648,30.3353,30.3575,19900.0
2010-02-10 12:30:00,41.14,41.2,41.09,41.1,17700.0,30.3648,30.4091,30.3279,30.3353,17700.0
2010-02-10 12:35:00,41.1,41.15,41.1,41.14,16200.0,30.3353,30.3722,30.3353,30.3648,16200.0
2010-02-10 12:40:00,41.14,41.15,41.07,41.08,14900.0,30.3648,30.3722,30.3132,30.3205,14900.0
2010-02-10 12:45:00,41.08,41.11,41.08,41.09,8000.0,30.3205,30.3427,30.3205,30.3279,8000.0
2010-02-10 12:50:00,41.09,41.14,41.09,41.13,10500.0,30.3279,30.3648,30.3279,30.3575,10500.0
2010-02-10 12:55:00,41.14,41.17,41.11,41.11,47000.0,30.3648,30.387,30.3427,30.3427,47000.0
2010-02-10 13:00:00,41.12,41.12,41.06,41.06,34200.0,30.3501,30.3501,30.3058,30.3058,34200.0
2010-02-10 13:05:00,41.07,41.13,41.05,41.13,32300.0,30.3132,30.3575,30.2984,30.3575,32300.0
2010-02-10 13:10:00,41.13,41.23,41.13,41.17,42900.0,30.3575,30.4313,30.3575,30.387,42900.0
2010-02-10 13:15:00,41.16,41.22,41.16,41.22,68500.0,30.3796,30.4239,30.3796,30.4239,68500.0
2010-02-10 13:20:00,41.22,41.27,41.21,41.27,24500.0,30.4239,30.4608,30.4165,30.4608,24500.0
2010-02-10 13:25:00,41.27,41.31,41.27,41.3,31500.0,30.4608,30.4903,30.4608,30.4829,31500.0
2010-02-10 13:30:00,41.3,41.3,41.27,41.27,9100.0,30.4829,30.4829,30.4608,30.4608,9100.0
2010-02-10 13:35:00,41.28,41.28,41.24,41.24,18400.0,30.4682,30.4682,30.4386,30.4386,18400.0
2010-02-10 13:40:00,41.24,41.26,41.22,41.25,20900.0,30.4386,30.4534,30.4239,30.446,20900.0
2010-02-10 13:45:00,41.26,41.27,41.2,41.22,42500.0,30.4534,30.4608,30.4091,30.4239,42500.0
2010-02-10 13:50:00,41.22,41.24,41.21,41.21,11600.0,30.4239,30.4386,30.4165,30.4165,11600.0
2010-02-10 13:55:00,41.21,41.21,41.18,41.2,13400.0,30.4165,30.4165,30.3944,30.4091,13400.0
2010-02-10 14:00:00,41.2,41.24,41.2,41.22,16100.0,30.4091,30.4386,30.4091,30.4239,16100.0
2010-02-10 14:05:00,41.22,41.25,41.19,41.23,22200.0,30.4239,30.446,30.4017,30.4313,22200.0
2010-02-10 14:10:00,41.22,41.22,41.13,41.16,12800.0,30.4239,30.4239,30.3575,30.3796,12800.0
2010-02-10 14:15:00,41.14,41.21,41.14,41.2,9200.0,30.3648,30.4165,30.3648,30.4091,9200.0
2010-02-10 14:20:00,41.2,41.21,41.16,41.21,17000.0,30.4091,30.4165,30.3796,30.4165,17000.0
2010-02-10 14:25:00,41.21,41.23,41.16,41.16,31300.0,30.4165,30.4313,30.3796,30.3796,31300.0
2010-02-10 14:30:00,41.17,41.17,41.1,41.15,23900.0,30.387,30.387,30.3353,30.3722,23900.0
2010-02-10 14:35:00,41.14,41.15,41.08,41.13,17800.0,30.3648,30.3722,30.3205,30.3575,17800.0
2010-02-10 14:40:00,41.12,41.16,41.07,41.09,51000.0,30.3501,30.3796,30.3132,30.3279,51000.0
2010-02-10 14:45:00,41.08,41.12,41.08,41.11,19500.0,30.3205,30.3501,30.3205,30.3427,19500.0
2010-02-10 14:50:00,41.1,41.11,41.05,41.07,19100.0,30.3353,30.3427,30.2984,30.3132,19100.0
2010-02-10 14:55:00,41.08,41.08,41.05,41.05,8900.0,30.3205,30.3205,30.2984,30.2984,8900.0
2010-02-10 15:00:00,41.05,41.11,41.05,41.1,20600.0,30.2984,30.3427,30.2984,30.3353,20600.0
2010-02-10 15:05:00,41.11,41.11,41.04,41.1,20300.0,30.3427,30.3427,30.291,30.3353,20300.0
2010-02-10 15:10:00,41.09,41.14,41.07,41.08,21600.0,30.3279,30.3648,30.3132,30.3205,21600.0
2010-02-10 15:15:00,41.09,41.11,41.04,41.1,65100.0,30.3279,30.3427,30.291,30.3353,65100.0
2010-02-10 15:20:00,41.1,41.11,41.08,41.09,34200.0,30.3353,30.3427,30.3205,30.3279,34200.0
2010-02-10 15:25:00,41.09,41.11,41.05,41.05,34500.0,30.3279,30.3427,30.2984,30.2984,34500.0
2010-02-10 15:30:00,41.05,41.07,40.95,40.97,85100.0,30.2984,30.3132,30.2246,30.2394,85100.0
2010-02-10 15:35:00,40.98,40.99,40.93,40.96,89600.0,30.2467,30.2541,30.2098,30.232,89600.0
2010-02-10 15:40:00,40.97,41.06,40.94,40.99,51000.0,30.2394,30.3058,30.2172,30.2541,51000.0
2010-02-10 15:45:00,41.0,41.05,40.99,41.03,58200.0,30.2615,30.2984,30.2541,30.2836,58200.0
2010-02-10 15:50:00,41.03,41.07,40.99,41.0,99900.0,30.2836,30.3132,30.2541,30.2615,99900.0
2010-02-10 15:55:00,41.0,41.05,41.0,41.03,107500.0,30.2615,30.2984,30.2615,30.2836,107500.0
2010-02-11 09:30:00,40.94,40.94,40.77,40.84,46400.0,30.2172,30.2172,30.0917,30.1434,46400.0
2010-02-11 09:35:00,40.85,40.87,40.68,40.79,31600.0,30.1508,30.1656,30.0253,30.1065,31600.0
2010-02-11 09:40:00,40.8,40.81,40.63,40.63,25400.0,30.1139,30.1213,29.9884,29.9884,25400.0
2010-02-11 09:45:00,40.64,40.65,40.58,40.64,14400.0,29.9958,30.0032,29.9515,29.9958,14400.0
2010-02-11 09:50:00,40.64,40.74,40.61,40.7,22000.0,29.9958,30.0696,29.9736,30.0401,22000.0
2010-02-11 09:55:00,40.69,40.85,40.69,40.81,15500.0,30.0327,30.1508,30.0327,30.1213,15500.0
2010-02-11 10:00:00,40.8,40.81,40.7,40.8,32000.0,30.1139,30.1213,30.0401,30.1139,32000.0
2010-02-11 10:05:00,40.8,40.88,40.78,40.86,115100.0,30.1139,30.1729,30.0991,30.1582,115100.0
2010-02-11 10:10:00,40.86,40.98,40.85,40.86,80000.0,30.1582,30.2467,30.1508,30.1582,80000.0
2010-02-11 10:15:00,40.86,40.9,40.85,40.87,29200.0,30.1582,30.1877,30.1508,30.1656,29200.0
2010-02-11 10:20:00,40.87,40.91,40.83,40.86,30100.0,30.1656,30.1951,30.136,30.1582,30100.0
2010-02-11 10:25:00,40.86,40.87,40.83,40.84,46900.0,30.1582,30.1656,30.136,30.1434,46900.0
2010-02-11 10:30:00,40.84,40.84,40.7,40.71,79900.0,30.1434,30.1434,30.0401,30.0475,79900.0
2010-02-11 10:35:00,40.73,40.82,40.73,40.8,31100.0,30.0622,30.1286,30.0622,30.1139,31100.0
2010-02-11 10:40:00,40.8,40.81,40.75,40.8,30900.0,30.1139,30.1213,30.077,30.1139,30900.0
2010-02-11 10:45:00,40.8,40.89,40.79,40.8,18900.0,30.1139,30.1803,30.1065,30.1139,18900.0
2010-02-11 10:50:00,40.8,40.8,40.72,40.76,40600.0,30.1139,30.1139,30.0548,30.0844,40600.0
2010-02-11 10:55:00,40.77,40.82,40.74,40.78,19500.0,30.0917,30.1286,30.0696,30.0991,19500.0
2010-02-11 11:00:00,40.78,40.81,40.76,40.77,23500.0,30.0991,30.1213,30.0844,30.0917,23500.0
2010-02-11 11:05:00,40.77,40.8,40.73,40.78,43500.0,30.0917,30.1139,30.0622,30.0991,43500.0
2010-02-11 11:10:00,40.78,40.86,40.78,40.85,18700.0,30.0991,30.1582,30.0991,30.1508,18700.0
2010-02-11 11:15:00,40.85,40.89,40.82,40.83,19700.0,30.1508,30.1803,30.1286,30.136,19700.0
2010-02-11 11:20:00,40.83,40.98,40.83,40.95,30600.0,30.136,30.2467,30.136,30.2246,30600.0
2010-02-11 11:25:00,40.95,41.02,40.93,40.96,30200.0,30.2246,30.2763,30.2098,30.232,30200.0
2010-02-11 11:30:00,40.96,40.99,40.89,40.9,24200.0,30.232,30.2541,30.1803,30.1877,24200.0
2010-02-11 11:35:00,40.89,40.93,40.89,40.91,9000.0,30.1803,30.2098,30.1803,30.1951,9000.0
2010-02-11 11:40:00,40.9,41.08,40.88,41.08,43000.0,30.1877,30.3205,30.1729,30.3205,43000.0
2010-02-11 11:45:00,41.08,41.13,41.05,41.06,46200.0,30.3205,30.3575,30.2984,30.3058,46200.0
2010-02-11 11:50:00,41.05,41.06,41.02,41.05,41500.0,30.2984,30.3058,30.2763,30.2984,41500.0
2010-02-11 11:55:00,41.05,41.05,41.0,41.04,26100.0,30.2984,30.2984,30.2615,30.291,26100.0
2010-02-11 12:00:00,41.05,41.11,41.04,41.1,17200.0,30.2984,30.3427,30.291,30.3353,17200.0
2010-02-11 12:05:00,41.1,41.14,41.09,41.14,21000.0,30.3353,30.3648,30.3279,30.3648,21000.0
2010-02-11 12:10:00,41.14,41.2,41.13,41.18,26100.0,30.3648,30.4091,30.3575,30.3944,26100.0
2010-02-11 12:15:00,41.18,41.25,41.17,41.19,27600.0,30.3944,30.446,30.387,30.4017,27600.0
2010-02-11 12:20:00,41.18,41.18,41.09,41.09,18000.0,30.3944,30.3944,30.3279,30.3279,18000.0
2010-02-11 12:25:00,41.08,41.17,41.05,41.16,22100.0,30.3205,30.387,30.2984,30.3796,22100.0
2010-02-11 12:30:00,41.16,41.2,41.15,41.2,21500.0,30.3796,30.4091,30.3722,30.4091,21500.0
2010-02-11 12:35:00,41.19,41.19,41.16,41.16,27200.0,30.4017,30.4017,30.3796,30.3796,27200.0
2010-02-11 12:40:00,41.16,41.2,41.13,41.2,15600.0,30.3796,30.4091,30.3575,30.4091,15600.0
2010-02-11 12:45:00,41.2,41.22,41.19,41.22,24600.0,30.4091,30.4239,30.4017,30.4239,24600.0
2010-02-11 12:50:00,41.22,41.23,41.21,41.21,9700.0,30.4239,30.4313,30.4165,30.4165,9700.0
2010-02-11 12:55:00,41.2,41.22,41.16,41.16,14100.0,30.4091,30.4239,30.3796,30.3796,14100.0
2010-02-11 13:00:00,41.15,41.16,41.09,41.1,16300.0,30.3722,30.3796,30.3279,30.3353,16300.0
2010-02-11 13:05:00,41.1,41.15,41.1,41.14,9700.0,30.3353,30.3722,30.3353,30.3648,9700.0
2010-02-11 13:10:00,41.14,41.16,41.12,41.13,21100.0,30.3648,30.3796,30.3501,30.3575,21100.0
2010-02-11 13:15:00,41.13,41.14,41.13,41.13,7100.0,30.3575,30.3648,30.3575,30.3575,7100.0
2010-02-11 13:20:00,41.13,41.21,41.13,41.21,18200.0,30.3575,30.4165,30.3575,30.4165,18200.0
2010-02-11 13:25:00,41.2,41.25,41.18,41.19,23000.0,30.4091,30.446,30.3944,30.4017,23000.0
2010-02-11 13:30:00,41.19,41.28,41.18,41.27,34300.0,30.4017,30.4682,30.3944,30.4608,34300.0
2010-02-11 13:35:00,41.28,41.28,41.22,41.25,28500.0,30.4682,30.4682,30.4239,30.446,28500.0
2010-02-11 13:40:00,41.25,41.25,41.16,41.17,10400.0,30.446,30.446,30.3796,30.387,10400.0
2010-02-11 13:45:00,41.17,41.17,41.12,41.12,11800.0,30.387,30.387,30.3501,30.3501,11800.0
2010-02-11 13:50:00,41.12,41.16,41.12,41.14,28300.0,30.3501,30.3796,30.3501,30.3648,28300.0
2010-02-11 13:55:00,41.14,41.22,41.13,41.21,9500.0,30.3648,30.4239,30.3575,30.4165,9500.0
2010-02-11 14:00:00,41.21,41.21,41.2,41.2,13100.0,30.4165,30.4165,30.4091,30.4091,13100.0
2010-02-11 14:05:00,41.2,41.23,41.2,41.22,36900.0,30.4091,30.4313,30.4091,30.4239,36900.0
2010-02-11 14:10:00,41.22,41.23,41.18,41.22,19200.0,30.4239,30.4313,30.3944,30.4239,19200.0
2010-02-11 14:15:00,41.21,41.27,41.21,41.25,25700.0,30.4165,30.4608,30.4165,30.446,25700.0
2010-02-11 14:20:00,41.24,41.24,41.19,41.22,16100.0,30.4386,30.4386,30.4017,30.4239,16100.0
2010-02-11 14:25:00,41.21,41.26,41.19,41.25,40700.0,30.4165,30.4534,30.4017,30.446,40700.0
2010-02-11 14:30:00,41.26,41.28,41.22,41.22,20100.0,30.4534,30.4682,30.4239,30.4239,20100.0
2010-02-11 14:35:00,41.22,41.23,41.19,41.2,31000.0,30.4239,30.4313,30.4017,30.4091,31000.0
2010-02-11 14:40:00,41.19,41.21,41.18,41.2,44000.0,30.4017,30.4165,30.3944,30.4091,44000.0
2010-02-11 14:45:00,41.2,41.22,41.16,41.16,55800.0,30.4091,30.4239,30.3796,30.3796,55800.0
2010-02-11 14:50:00,41.16,41.2,41.13,41.14,71400.0,30.3796,30.4091,30.3575,30.3648,71400.0
2010-02-11 14:55:00,41.15,41.19,41.13,41.17,62200.0,30.3722,30.4017,30.3575,30.387,62200.0
2010-02-11 15:00:00,41.17,41.21,41.17,41.19,27100.0,30.387,30.4165,30.387,30.4017,27100.0
2010-02-11 15:05:00,41.2,41.26,41.19,41.25,52700.0,30.4091,30.4534,30.4017,30.446,52700.0
2010-02-11 15:10:00,41.25,41.29,41.25,41.25,47500.0,30.446,30.4755,30.446,30.446,47500.0
2010-02-11 15:15:00,41.25,41.25,41.21,41.22,28700.0,30.446,30.446,30.4165,30.4239,28700.0
2010-02-11 15:20:00,41.21,41.26,41.2,41.25,58900.0,30.4165,30.4534,30.4091,30.446,58900.0
2010-02-11 15:25:00,41.24,41.25,41.21,41.22,36500.0,30.4386,30.446,30.4165,30.4239,36500.0
2010-02-11 15:30:00,41.22,41.26,41.2,41.24,66900.0,30.4239,30.4534,30.4091,30.4386,66900.0
2010-02-11 15:35:00,41.24,41.26,41.22,41.22,74400.0,30.4386,30.4534,30.4239,30.4239,74400.0
2010-02-11 15:40:00,41.21,41.27,41.16,41.26,99800.0,30.4165,30.4608,30.3796,30.4534,99800.0
2010-02-11 15:45:00,41.25,41.26,41.18,41.22,77100.0,30.446,30.4534,30.3944,30.4239,77100.0
2010-02-11 15:50:00,41.21,41.28,41.15,41.27,94200.0,30.4165,30.4682,30.3722,30.4608,94200.0
2010-02-11 15:55:00,41.27,41.31,41.24,41.27,112800.0,30.4608,30.4903,30.4386,30.4608,112800.0
2010-02-12 09:30:00,41.02,41.02,40.75,40.94,42500.0,30.2763,30.2763,30.077,30.2172,42500.0
2010-02-12 09:35:00,40.95,41.12,40.93,41.12,39700.0,30.2246,30.3501,30.2098,30.3501,39700.0
2010-02-12 09:40:00,41.1,41.13,41.01,41.05,35200.0,30.3353,30.3575,30.2689,30.2984,35200.0
2010-02-12 09:45:00,41.02,41.06,40.94,41.04,21200.0,30.2763,30.3058,30.2172,30.291,21200.0
2010-02-12 09:50:00,41.04,41.05,40.91,40.91,30600.0,30.291,30.2984,30.1951,30.1951,30600.0
2010-02-12 09:55:00,40.92,41.06,40.9,41.02,40600.0,30.2025,30.3058,30.1877,30.2763,40600.0
2010-02-12 10:00:00,41.02,41.03,40.85,40.91,24000.0,30.2763,30.2836,30.1508,30.1951,24000.0
2010-02-12 10:05:00,40.91,40.98,40.89,40.98,10100.0,30.1951,30.2467,30.1803,30.2467,10100.0
2010-02-12 10:10:00,40.98,41.08,40.96,41.02,18400.0,30.2467,30.3205,30.232,30.2763,18400.0
2010-02-12 10:15:00,41.02,41.15,41.0,41.09,18500.0,30.2763,30.3722,30.2615,30.3279,18500.0
2010-02-12 10:20:00,41.08,41.09,41.0,41.03,10600.0,30.3205,30.3279,30.2615,30.2836,10600.0
2010-02-12 10:25:00,41.02,41.06,40.97,41.03,13300.0,30.2763,30.3058,30.2394,30.2836,13300.0
2010-02-12 10:30:00,41.01,41.05,40.99,41.0,4700.0,30.2689,30.2984,30.2541,30.2615,4700.0
2010-02-12 10:35:00,41.0,41.0,40.85,40.85,7300.0,30.2615,30.2615,30.1508,30.1508,7300.0
2010-02-12 10:40:00,40.87,40.89,40.86,40.86,6000.0,30.1656,30.1803,30.1582,30.1582,6000.0
2010-02-12 10:45:00,40.86,40.89,40.85,40.87,10700.0,30.1582,30.1803,30.1508,30.1656,10700.0
2010-02-12 10:50:00,40.87,40.96,40.85,40.9,10600.0,30.1656,30.232,30.1508,30.1877,10600.0
2010-02-12 10:55:00,40.9,40.92,40.89,40.9,10700.0,30.1877,30.2025,30.1803,30.1877,10700.0
2010-02-12 11:00:00,40.88,40.89,40.82,40.84,9600.0,30.1729,30.1803,30.1286,30.1434,9600.0
2010-02-12 11:05:00,40.84,40.89,40.84,40.88,6900.0,30.1434,30.1803,30.1434,30.1729,6900.0
2010-02-12 11:10:00,40.86,40.87,40.83,40.86,2900.0,30.1582,30.1656,30.136,30.1582,2900.0
2010-02-12 11:15:00,40.85,40.89,40.83,40.85,15200.0,30.1508,30.1803,30.136,30.1508,15200.0
2010-02-12 11:20:00,40.84,40.92,40.82,40.89,25100.0,30.1434,30.2025,30.1286,30.1803,25100.0
2010-02-12 11:25:00,40.89,40.89,40.85,40.87,9300.0,30.1803,30.1803,30.1508,30.1656,9300.0
2010-02-12 11:30:00,40.86,40.87,40.78,40.79,16500.0,30.1582,30.1656,30.0991,30.1065,16500.0
2010-02-12 11:35:00,40.8,40.84,40.79,40.83,12900.0,30.1139,30.1434,30.1065,30.136,12900.0
2010-02-12 11:40:00,40.83,40.88,40.83,40.86,11000.0,30.136,30.1729,30.136,30.1582,11000.0
2010-02-12 11:45:00,40.85,40.88,40.85,40.87,8200.0,30.1508,30.1729,30.1508,30.1656,8200.0
2010-02-12 11:50:00,40.86,40.87,40.8,40.87,17400.0,30.1582,30.1656,30.1139,30.1656,17400.0
2010-02-12 11:55:00,40.87,40.87,40.83,40.83,9000.0,30.1656,30.1656,30.136,30.136,9000.0
2010-02-12 12:00:00,40.83,40.94,40.83,40.93,23000.0,30.136,30.2172,30.136,30.2098,23000.0
2010-02-12 12:05:00,40.94,40.99,40.94,40.97,10900.0,30.2172,30.2541,30.2172,30.2394,10900.0
2010-02-12 12:10:00,40.97,41.05,40.96,41.04,13100.0,30.2394,30.2984,30.232,30.291,13100.0
2010-02-12 12:15:00,41.04,41.18,41.04,41.14,41700.0,30.291,30.3944,30.291,30.3648,41700.0
2010-02-12 12:20:00,41.14,41.23,41.14,41.17,26100.0,30.3648,30.4313,30.3648,30.387,26100.0
2010-02-12 12:25:00,41.18,41.18,41.15,41.15,2800.0,30.3944,30.3944,30.3722,30.3722,2800.0
2010-02-12 12:30:00,41.15,41.23,41.14,41.21,19100.0,30.3722,30.4313,30.3648,30.4165,19100.0
2010-02-12 12:35:00,41.22,41.22,41.17,41.17,8100.0,30.4239,30.4239,30.387,30.387,8100.0
2010-02-12 12:40:00,41.16,41.17,41.13,41.14,11100.0,30.3796,30.387,30.3575,30.3648,11100.0
2010-02-12 12:45:00,41.15,41.2,41.15,41.19,14400.0,30.3722,30.4091,30.3722,30.4017,14400.0
2010-02-12 12:50:00,41.18,41.18,41.09,41.09,8200.0,30.3944,30.3944,30.3279,30.3279,8200.0
2010-02-12 12:55:00,41.09,41.09,41.05,41.08,12700.0,30.3279,30.3279,30.2984,30.3205,12700.0
2010-02-12 13:00:00,41.08,41.08,40.97,40.97,24800.0,30.3205,30.3205,30.2394,30.2394,24800.0
2010-02-12 13:05:00,40.97,40.98,40.95,40.98,10000.0,30.2394,30.2467,30.2246,30.2467,10000.0
2010-02-12 13:10:00,40.98,41.0,40.97,40.99,5600.0,30.2467,30.2615,30.2394,30.2541,5600.0
2010-02-12 13:15:00,40.98,40.98,40.89,40.9,23300.0,30.2467,30.2467,30.1803,30.1877,23300.0
2010-02-12 13:20:00,40.9,40.92,40.83,40.9,24000.0,30.1877,30.2025,30.136,30.1877,24000.0
2010-02-12 13:25:00,40.9,40.93,40.9,40.91,9100.0,30.1877,30.2098,30.1877,30.1951,9100.0
2010-02-12 13:30:00,40.9,40.9,40.83,40.84,19400.0,30.1877,30.1877,30.136,30.1434,19400.0
2010-02-12 13:35:00,40.84,40.87,40.81,40.85,8600.0,30.1434,30.1656,30.1213,30.1508,8600.0
2010-02-12 13:40:00,40.84,40.96,40.84,40.95,10000.0,30.1434,30.232,30.1434,30.2246,10000.0
2010-02-12 13:45:00,40.95,40.96,40.94,40.94,6000.0,30.2246,30.232,30.2172,30.2172,6000.0
2010-02-12 13:50:00,40.94,40.96,40.9,40.94,15900.0,30.2172,30.232,30.1877,30.2172,15900.0
2010-02-12 13:55:00,40.94,40.95,40.91,40.92,12300.0,30.2172,30.2246,30.1951,30.2025,12300.0
2010-02-12 14:00:00,40.91,40.96,40.9,40.94,11300.0,30.1951,30.232,30.1877,30.2172,11300.0
2010-02-12 14:05:00,40.94,40.96,40.93,40.96,4500.0,30.2172,30.232,30.2098,30.232,4500.0
2010-02-12 14:10:00,40.98,41.1,40.98,41.09,19100.0,30.2467,30.3353,30.2467,30.3279,19100.0
2010-02-12 14:15:00,41.1,41.12,41.07,41.09,15100.0,30.3353,30.3501,30.3132,30.3279,15100.0
2010-02-12 14:20:00,41.1,41.23,41.1,41.19,27600.0,30.3353,30.4313,30.3353,30.4017,27600.0
2010-02-12 14:25:00,41.19,41.19,41.11,41.13,26800.0,30.4017,30.4017,30.3427,30.3575,26800.0
2010-02-12 14:30:00,41.13,41.17,41.11,41.17,9300.0,30.3575,30.387,30.3427,30.387,9300.0
2010-02-12 14:35:00,41.16,41.16,41.08,41.08,13000.0,30.3796,30.3796,30.3205,30.3205,13000.0
2010-02-12 14:40:00,41.08,41.08,41.02,41.04,14400.0,30.3205,30.3205,30.2763,30.291,14400.0
2010-02-12 14:45:00,41.04,41.04,41.01,41.01,7300.0,30.291,30.291,30.2689,30.2689,7300.0
2010-02-12 14:50:00,41.02,41.04,41.01,41.04,21400.0,30.2763,30.291,30.2689,30.291,21400.0
2010-02-12 14:55:00,41.03,41.04,40.95,40.96,18700.0,30.2836,30.291,30.2246,30.232,18700.0
2010-02-12 15:00:00,40.95,40.95,40.87,40.89,32100.0,30.2246,30.2246,30.1656,30.1803,32100.0
2010-02-12 15:05:00,40.89,40.97,40.87,40.95,35400.0,30.1803,30.2394,30.1656,30.2246,35400.0
2010-02-12 15:10:00,40.95,40.97,40.88,40.95,35600.0,30.2246,30.2394,30.1729,30.2246,35600.0
2010-02-12 15:15:00,40.94,40.94,40.88,40.9,20200.0,30.2172,30.2172,30.1729,30.1877,20200.0
2010-02-12 15:20:00,40.9,40.92,40.85,40.9,19100.0,30.1877,30.2025,30.1508,30.1877,19100.0
2010-02-12 15:25:00,40.9,40.91,40.82,40.83,13000.0,30.1877,30.1951,30.1286,30.136,13000.0
2010-02-12 15:30:00,40.83,40.86,40.79,40.85,24200.0,30.136,30.1582,30.1065,30.1508,24200.0
2010-02-12 15:35:00,40.86,40.95,40.84,40.92,40400.0,30.1582,30.2246,30.1434,30.2025,40400.0
2010-02-12 15:40:00,40.91,41.06,40.89,40.98,60300.0,30.1951,30.3058,30.1803,30.2467,60300.0
2010-02-12 15:45:00,40.98,41.01,40.96,41.0,43000.0,30.2467,30.2689,30.232,30.2615,43000.0
2010-02-12 15:50:00,41.0,41.08,40.96,41.06,84700.0,30.2615,30.3205,30.232,30.3058,84700.0
2010-02-12 15:55:00,41.06,41.07,40.97,41.05,172500.0,30.3058,30.3132,30.2394,30.2984,172500.0
2010-02-16 09:30:00,41.36,41.5,41.34,41.5,32200.0,30.5272,30.6305,30.5125,30.6305,32200.0
2010-02-16 09:35:00,41.5,41.72,41.49,41.72,31200.0,30.6305,30.7929,30.6232,30.7929,31200.0
2010-02-16 09:40:00,41.7,41.76,41.69,41.71,66600.0,30.7782,30.8224,30.7708,30.7855,66600.0
2010-02-16 09:45:00,41.72,41.72,41.5,41.5,61800.0,30.7929,30.7929,30.6305,30.6305,61800.0
2010-02-16 09:50:00,41.52,41.56,41.51,41.55,13900.0,30.6453,30.6748,30.6379,30.6674,13900.0
2010-02-16 09:55:00,41.55,41.65,41.55,41.63,17000.0,30.6674,30.7413,30.6674,30.7265,17000.0
2010-02-16 10:00:00,41.63,41.8,41.63,41.78,33300.0,30.7265,30.852,30.7265,30.8372,33300.0
2010-02-16 10:05:00,41.78,41.78,41.71,41.72,27900.0,30.8372,30.8372,30.7855,30.7929,27900.0
2010-02-16 10:10:00,41.71,41.82,41.68,41.79,27300.0,30.7855,30.8667,30.7634,30.8446,27300.0
2010-02-16 10:15:00,41.79,41.9,41.78,41.86,30500.0,30.8446,30.9258,30.8372,30.8963,30500.0
2010-02-16 10:20:00,41.83,41.85,41.69,41.7,53700.0,30.8741,30.8889,30.7708,30.7782,53700.0
2010-02-16 10:25:00,41.69,41.72,41.66,41.7,31300.0,30.7708,30.7929,30.7486,30.7782,31300.0
2010-02-16 10:30:00,41.69,41.74,41.66,41.69,37400.0,30.7708,30.8077,30.7486,30.7708,37400.0
2010-02-16 10:35:00,41.7,41.79,41.69,41.79,32100.0,30.7782,30.8446,30.7708,30.8446,32100.0
2010-02-16 10:40:00,41.79,41.89,41.78,41.88,20400.0,30.8446,30.9184,30.8372,30.911,20400.0
2010-02-16 10:45:00,41.89,41.9,41.87,41.89,13500.0,30.9184,30.9258,30.9036,30.9184,13500.0
2010-02-16 10:50:00,41.88,41.88,41.6,41.6,72400.0,30.911,30.911,30.7044,30.7044,72400.0
2010-02-16 10:55:00,41.61,41.68,41.6,41.62,25900.0,30.7117,30.7634,30.7044,30.7191,25900.0
2010-02-16 11:00:00,41.62,41.63,41.57,41.58,25800.0,30.7191,30.7265,30.6822,30.6896,25800.0
2010-02-16 11:05:00,41.58,41.61,41.42,41.49,48900.0,30.6896,30.7117,30.5715,30.6232,48900.0
2010-02-16 11:10:00,41.48,41.53,41.46,41.47,9900.0,30.6158,30.6527,30.601,30.6084,9900.0
2010-02-16 11:15:00,41.47,41.54,41.47,41.53,3700.0,30.6084,30.6601,30.6084,30.6527,3700.0
2010-02-16 11:20:00,41.54,41.59,41.53,41.58,6100.0,30.6601,30.697,30.6527,30.6896,6100.0
2010-02-16 11:25:00,41.58,41.65,41.54,41.64,7600.0,30.6896,30.7413,30.6601,30.7339,7600.0
2010-02-16 11:30:00,41.64,41.7,41.63,41.65,19600.0,30.7339,30.7782,30.7265,30.7413,19600.0
2010-02-16 11:35:00,41.65,41.65,41.58,41.61,8500.0,30.7413,30.7413,30.6896,30.7117,8500.0
2010-02-16 11:40:00,41.59,41.71,41.59,41.7,16200.0,30.697,30.7855,30.697,30.7782,16200.0
2010-02-16 11:45:00,41.7,41.72,41.68,41.69,15000.0,30.7782,30.7929,30.7634,30.7708,15000.0
2010-02-16 11:50:00,41.69,41.69,41.64,41.65,8300.0,30.7708,30.7708,30.7339,30.7413,8300.0
2010-02-16 11:55:00,41.66,41.67,41.63,41.64,2000.0,30.7486,30.756,30.7265,30.7339,2000.0
2010-02-16 12:00:00,41.64,41.68,41.63,41.68,5700.0,30.7339,30.7634,30.7265,30.7634,5700.0
2010-02-16 12:05:00,41.66,41.7,41.66,41.69,3800.0,30.7486,30.7782,30.7486,30.7708,3800.0
2010-02-16 12:10:00,41.7,41.7,41.64,41.65,8900.0,30.7782,30.7782,30.7339,30.7413,8900.0
2010-02-16 12:15:00,41.65,41.67,41.64,41.65,6300.0,30.7413,30.756,30.7339,30.7413,6300.0
2010-02-16 12:20:00,41.64,41.64,41.6,41.62,7700.0,30.7339,30.7339,30.7044,30.7191,7700.0
2010-02-16 12:25:00,41.63,41.64,41.61,41.62,3100.0,30.7265,30.7339,30.7117,30.7191,3100.0
2010-02-16 12:30:00,41.62,41.64,41.62,41.63,4300.0,30.7191,30.7339,30.7191,30.7265,4300.0
2010-02-16 12:35:00,41.64,41.67,41.62,41.67,10700.0,30.7339,30.756,30.7191,30.756,10700.0
2010-02-16 12:40:00,41.66,41.71,41.65,41.65,15300.0,30.7486,30.7855,30.7413,30.7413,15300.0
2010-02-16 12:45:00,41.65,41.68,41.63,41.66,13800.0,30.7413,30.7634,30.7265,30.7486,13800.0
2010-02-16 12:50:00,41.66,41.67,41.64,41.65,6700.0,30.7486,30.756,30.7339,30.7413,6700.0
2010-02-16 12:55:00,41.65,41.65,41.59,41.64,14300.0,30.7413,30.7413,30.697,30.7339,14300.0
2010-02-16 13:00:00,41.64,41.67,41.58,41.61,15400.0,30.7339,30.756,30.6896,30.7117,15400.0
2010-02-16 13:05:00,41.6,41.63,41.54,41.54,16300.0,30.7044,30.7265,30.6601,30.6601,16300.0
2010-02-16 13:10:00,41.54,41.56,41.53,41.56,17200.0,30.6601,30.6748,30.6527,30.6748,17200.0
2010-02-16 13:15:00,41.56,41.64,41.56,41.64,12900.0,30.6748,30.7339,30.6748,30.7339,12900.0
2010-02-16 13:20:00,41.65,41.65,41.63,41.65,5700.0,30.7413,30.7413,30.7265,30.7413,5700.0
2010-02-16 13:25:00,41.65,41.67,41.63,41.67,18900.0,30.7413,30.756,30.7265,30.756,18900.0
2010-02-16 13:30:00,41.67,41.71,41.66,41.71,16100.0,30.756,30.7855,30.7486,30.7855,16100.0
2010-02-16 13:35:00,41.71,41.71,41.66,41.69,17700.0,30.7855,30.7855,30.7486,30.7708,17700.0
2010-02-16 13:40:00,41.68,41.69,41.64,41.65,13800.0,30.7634,30.7708,30.7339,30.7413,13800.0
2010-02-16 13:45:00,41.66,41.67,41.65,41.67,4200.0,30.7486,30.756,30.7413,30.756,4200.0
2010-02-16 13:50:00,41.68,41.69,41.67,41.68,9900.0,30.7634,30.7708,30.756,30.7634,9900.0
2010-02-16 13:55:00,41.67,41.68,41.67,41.68,4000.0,30.756,30.7634,30.756,30.7634,4000.0
2010-02-16 14:00:00,41.68,41.68,41.66,41.66,9400.0,30.7634,30.7634,30.7486,30.7486,9400.0
2010-02-16 14:05:00,41.66,41.66,41.61,41.64,12600.0,30.7486,30.7486,30.7117,30.7339,12600.0
2010-02-16 14:10:00,41.63,41.65,41.62,41.64,6700.0,30.7265,30.7413,30.7191,30.7339,6700.0
2010-02-16 14:15:00,41.65,41.66,41.64,41.65,13600.0,30.7413,30.7486,30.7339,30.7413,13600.0
2010-02-16 14:20:00,41.65,41.68,41.65,41.67,6000.0,30.7413,30.7634,30.7413,30.756,6000.0
2010-02-16 14:25:00,41.67,41.76,41.67,41.74,34600.0,30.756,30.8224,30.756,30.8077,34600.0
2010-02-16 14:30:00,41.74,41.74,41.67,41.69,37400.0,30.8077,30.8077,30.756,30.7708,37400.0
2010-02-16 14:35:00,41.68,41.7,41.68,41.68,10200.0,30.7634,30.7782,30.7634,30.7634,10200.0
2010-02-16 14:40:00,41.68,41.7,41.66,41.69,6700.0,30.7634,30.7782,30.7486,30.7708,6700.0
2010-02-16 14:45:00,41.69,41.71,41.68,41.7,7900.0,30.7708,30.7855,30.7634,30.7782,7900.0
2010-02-16 14:50:00,41.69,41.74,41.69,41.73,13700.0,30.7708,30.8077,30.7708,30.8003,13700.0
2010-02-16 14:55:00,41.73,41.74,41.68,41.72,13100.0,30.8003,30.8077,30.7634,30.7929,13100.0
2010-02-16 15:00:00,41.73,41.73,41.68,41.69,10000.0,30.8003,30.8003,30.7634,30.7708,10000.0
2010-02-16 15:05:00,41.69,41.7,41.66,41.68,15300.0,30.7708,30.7782,30.7486,30.7634,15300.0
2010-02-16 15:10:00,41.7,41.7,41.64,41.64,17300.0,30.7782,30.7782,30.7339,30.7339,17300.0
2010-02-16 15:15:00,41.64,41.67,41.64,41.66,7600.0,30.7339,30.756,30.7339,30.7486,7600.0
2010-02-16 15:20:00,41.67,41.68,41.62,41.62,16000.0,30.756,30.7634,30.7191,30.7191,16000.0
2010-02-16 15:25:00,41.63,41.71,41.63,41.68,21400.0,30.7265,30.7855,30.7265,30.7634,21400.0
2010-02-16 15:30:00,41.68,41.74,41.67,41.72,34100.0,30.7634,30.8077,30.756,30.7929,34100.0
2010-02-16 15:35:00,41.72,41.75,41.72,41.72,27000.0,30.7929,30.8151,30.7929,30.7929,27000.0
2010-02-16 15:40:00,41.73,41.81,41.73,41.8,72800.0,30.8003,30.8594,30.8003,30.852,72800.0
2010-02-16 15:45:00,41.8,41.83,41.79,41.82,67400.0,30.852,30.8741,30.8446,30.8667,67400.0
2010-02-16 15:50:00,41.82,41.82,41.77,41.79,87400.0,30.8667,30.8667,30.8298,30.8446,87400.0
2010-02-16 15:55:00,41.79,41.8,41.76,41.79,101900.0,30.8446,30.852,30.8224,30.8446,101900.0
2010-02-17 09:30:00,41.71,42.08,41.71,42.03,19700.0,30.7855,31.0586,30.7855,31.0217,19700.0
2010-02-17 09:35:00,42.09,42.09,41.92,41.95,37100.0,31.066,31.066,30.9405,30.9627,37100.0
2010-02-17 09:40:00,41.94,41.95,41.8,41.86,31400.0,30.9553,30.9627,30.852,30.8963,31400.0
2010-02-17 09:45:00,41.85,41.96,41.84,41.95,18600.0,30.8889,30.9701,30.8815,30.9627,18600.0
2010-02-17 09:50:00,41.95,41.97,41.92,41.96,14900.0,30.9627,30.9774,30.9405,30.9701,14900.0
2010-02-17 09:55:00,41.94,41.96,41.84,41.87,15400.0,30.9553,30.9701,30.8815,30.9036,15400.0
2010-02-17 10:00:00,41.89,41.95,41.81,41.82,34600.0,30.9184,30.9627,30.8594,30.8667,34600.0
2010-02-17 10:05:00,41.82,41.93,41.81,41.93,39500.0,30.8667,30.9479,30.8594,30.9479,39500.0
2010-02-17 10:10:00,41.93,41.99,41.9,41.91,26300.0,30.9479,30.9922,30.9258,30.9332,26300.0
2010-02-17 10:15:00,41.91,41.99,41.89,41.91,27600.0,30.9332,30.9922,30.9184,30.9332,27600.0
2010-02-17 10:20:00,41.9,41.92,41.81,41.84,19500.0,30.9258,30.9405,30.8594,30.8815,19500.0
2010-02-17 10:25:00,41.81,41.82,41.76,41.79,14200.0,30.8594,30.8667,30.8224,30.8446,14200.0
2010-02-17 10:30:00,41.8,41.87,41.8,41.87,12900.0,30.852,30.9036,30.852,30.9036,12900.0
2010-02-17 10:35:00,41.87,41.89,41.8,41.83,15900.0,30.9036,30.9184,30.852,30.8741,15900.0
2010-02-17 10:40:00,41.85,41.89,41.83,41.88,54800.0,30.8889,30.9184,30.8741,30.911,54800.0
2010-02-17 10:45:00,41.88,41.89,41.8,41.81,16100.0,30.911,30.9184,30.852,30.8594,16100.0
2010-02-17 10:50:00,41.81,41.85,41.8,41.83,10800.0,30.8594,30.8889,30.852,30.8741,10800.0
2010-02-17 10:55:00,41.82,41.82,41.76,41.77,11200.0,30.8667,30.8667,30.8224,30.8298,11200.0
2010-02-17 11:00:00,41.76,41.76,41.68,41.68,18700.0,30.8224,30.8224,30.7634,30.7634,18700.0
2010-02-17 11:05:00,41.69,41.76,41.69,41.75,11700.0,30.7708,30.8224,30.7708,30.8151,11700.0
2010-02-17 11:10:00,41.75,41.84,41.7,41.82,12000.0,30.8151,30.8815,30.7782,30.8667,12000.0
2010-02-17 11:15:00,41.82,41.84,41.79,41.8,7400.0,30.8667,30.8815,30.8446,30.852,7400.0
2010-02-17 11:20:00,41.79,41.85,41.79,41.85,9100.0,30.8446,30.8889,30.8446,30.8889,9100.0
2010-02-17 11:25:00,41.86,41.88,41.72,41.74,59400.0,30.8963,30.911,30.7929,30.8077,59400.0
2010-02-17 11:30:00,41.73,41.77,41.69,41.73,96500.0,30.8003,30.8298,30.7708,30.8003,96500.0
2010-02-17 11:35:00,41.75,41.77,41.74,41.75,6200.0,30.8151,30.8298,30.8077,30.8151,6200.0
2010-02-17 11:40:00,41.75,41.77,41.71,41.73,9600.0,30.8151,30.8298,30.7855,30.8003,9600.0
2010-02-17 11:45:00,41.74,41.8,41.74,41.79,5800.0,30.8077,30.852,30.8077,30.8446,5800.0
2010-02-17 11:50:00,41.79,41.84,41.79,41.81,6500.0,30.8446,30.8815,30.8446,30.8594,6500.0
2010-02-17 11:55:00,41.8,41.81,41.79,41.79,3900.0,30.852,30.8594,30.8446,30.8446,3900.0
2010-02-17 12:00:00,41.8,41.85,41.79,41.85,13900.0,30.852,30.8889,30.8446,30.8889,13900.0
2010-02-17 12:05:00,41.84,41.91,41.84,41.9,36600.0,30.8815,30.9332,30.8815,30.9258,36600.0
2010-02-17 12:10:00,41.9,41.91,41.89,41.9,23000.0,30.9258,30.9332,30.9184,30.9258,23000.0
2010-02-17 12:15:00,41.9,41.94,41.9,41.93,25500.0,30.9258,30.9553,30.9258,30.9479,25500.0
2010-02-17 12:20:00,41.92,41.93,41.89,41.92,9600.0,30.9405,30.9479,30.9184,30.9405,9600.0
2010-02-17 12:25:00,41.92,41.93,41.89,41.89,15700.0,30.9405,30.9479,30.9184,30.9184,15700.0
2010-02-17 12:30:00,41.9,41.93,41.87,41.89,27300.0,30.9258,30.9479,30.9036,30.9184,27300.0
2010-02-17 12:35:00,41.89,41.92,41.88,41.9,16500.0,30.9184,30.9405,30.911,30.9258,16500.0
2010-02-17 12:40:00,41.9,41.91,41.9,41.9,12400.0,30.9258,30.9332,30.9258,30.9258,12400.0
2010-02-17 12:45:00,41.91,41.92,41.9,41.92,16000.0,30.9332,30.9405,30.9258,30.9405,16000.0
2010-02-17 12:50:00,41.92,41.92,41.9,41.9,8500.0,30.9405,30.9405,30.9258,30.9258,8500.0
2010-02-17 12:55:00,41.9,41.92,41.9,41.91,8200.0,30.9258,30.9405,30.9258,30.9332,8200.0
2010-02-17 13:00:00,41.91,41.98,41.91,41.97,18600.0,30.9332,30.9848,30.9332,30.9774,18600.0
2010-02-17 13:05:00,41.97,42.0,41.96,42.0,26300.0,30.9774,30.9996,30.9701,30.9996,26300.0
2010-02-17 13:10:00,41.99,41.99,41.95,41.95,22200.0,30.9922,30.9922,30.9627,30.9627,22200.0
2010-02-17 13:15:00,41.96,41.98,41.95,41.95,21200.0,30.9701,30.9848,30.9627,30.9627,21200.0
2010-02-17 13:20:00,41.95,41.97,41.94,41.95,29700.0,30.9627,30.9774,30.9553,30.9627,29700.0
2010-02-17 13:25:00,41.95,41.96,41.92,41.92,5800.0,30.9627,30.9701,30.9405,30.9405,5800.0
2010-02-17 13:30:00,41.91,41.92,41.85,41.89,13500.0,30.9332,30.9405,30.8889,30.9184,13500.0
2010-02-17 13:35:00,41.89,41.9,41.84,41.84,19500.0,30.9184,30.9258,30.8815,30.8815,19500.0
2010-02-17 13:40:00,41.85,41.85,41.81,41.82,14100.0,30.8889,30.8889,30.8594,30.8667,14100.0
2010-02-17 13:45:00,41.81,41.83,41.8,41.81,9600.0,30.8594,30.8741,30.852,30.8594,9600.0
2010-02-17 13:50:00,41.81,41.83,41.8,41.8,22800.0,30.8594,30.8741,30.852,30.852,22800.0
2010-02-17 13:55:00,41.8,41.8,41.76,41.77,23700.0,30.852,30.852,30.8224,30.8298,23700.0
2010-02-17 14:00:00,41.78,41.8,41.64,41.77,83800.0,30.8372,30.852,30.7339,30.8298,83800.0
2010-02-17 14:05:00,41.77,41.83,41.72,41.83,20500.0,30.8298,30.8741,30.7929,30.8741,20500.0
2010-02-17 14:10:00,41.81,41.83,41.77,41.77,12000.0,30.8594,30.8741,30.8298,30.8298,12000.0
2010-02-17 14:15:00,41.76,41.78,41.69,41.69,16300.0,30.8224,30.8372,30.7708,30.7708,16300.0
2010-02-17 14:20:00,41.69,41.7,41.64,41.68,16200.0,30.7708,30.7782,30.7339,30.7634,16200.0
2010-02-17 14:25:00,41.69,41.76,41.67,41.73,11400.0,30.7708,30.8224,30.756,30.8003,11400.0
2010-02-17 14:30:00,41.74,41.78,41.73,41.76,10700.0,30.8077,30.8372,30.8003,30.8224,10700.0
2010-02-17 14:35:00,41.76,41.84,41.76,41.79,18300.0,30.8224,30.8815,30.8224,30.8446,18300.0
2010-02-17 14:40:00,41.8,41.82,41.78,41.78,8600.0,30.852,30.8667,30.8372,30.8372,8600.0
2010-02-17 14:45:00,41.79,41.82,41.78,41.8,19100.0,30.8446,30.8667,30.8372,30.852,19100.0
2010-02-17 14:50:00,41.8,41.82,41.8,41.8,9600.0,30.852,30.8667,30.852,30.852,9600.0
2010-02-17 14:55:00,41.81,41.85,41.8,41.84,17600.0,30.8594,30.8889,30.852,30.8815,17600.0
2010-02-17 15:00:00,41.85,41.85,41.8,41.84,15300.0,30.8889,30.8889,30.852,30.8815,15300.0
2010-02-17 15:05:00,41.84,41.85,41.78,41.78,43300.0,30.8815,30.8889,30.8372,30.8372,43300.0
2010-02-17 15:10:00,41.78,41.82,41.77,41.81,17100.0,30.8372,30.8667,30.8298,30.8594,17100.0
2010-02-17 15:15:00,41.82,41.84,41.79,41.83,8300.0,30.8667,30.8815,30.8446,30.8741,8300.0
2010-02-17 15:20:00,41.83,41.83,41.79,41.83,18700.0,30.8741,30.8741,30.8446,30.8741,18700.0
2010-02-17 15:25:00,41.83,41.86,41.8,41.8,15700.0,30.8741,30.8963,30.852,30.852,15700.0
2010-02-17 15:30:00,41.8,41.86,41.8,41.86,22500.0,30.852,30.8963,30.852,30.8963,22500.0
2010-02-17 15:35:00,41.87,41.88,41.82,41.83,30800.0,30.9036,30.911,30.8667,30.8741,30800.0
2010-02-17 15:40:00,41.82,41.85,41.81,41.85,65600.0,30.8667,30.8889,30.8594,30.8889,65600.0
2010-02-17 15:45:00,41.84,41.86,41.78,41.78,78700.0,30.8815,30.8963,30.8372,30.8372,78700.0
2010-02-17 15:50:00,41.78,41.82,41.76,41.81,121300.0,30.8372,30.8667,30.8224,30.8594,121300.0
2010-02-17 15:55:00,41.8,41.86,41.79,41.86,97800.0,30.852,30.8963,30.8446,30.8963,97800.0
2010-02-18 09:30:00,41.89,41.89,41.75,41.76,17600.0,30.9184,30.9184,30.8151,30.8224,17600.0
2010-02-18 09:35:00,41.81,42.08,41.8,41.94,23600.0,30.8594,31.0586,30.852,30.9553,23600.0
2010-02-18 09:40:00,41.96,42.03,41.94,41.99,16400.0,30.9701,31.0217,30.9553,30.9922,16400.0
2010-02-18 09:45:00,41.99,42.09,41.97,42.06,24100.0,30.9922,31.066,30.9774,31.0439,24100.0
2010-02-18 09:50:00,42.07,42.18,42.06,42.13,38700.0,31.0513,31.1324,31.0439,31.0955,38700.0
2010-02-18 09:55:00,42.14,42.15,42.04,42.08,41800.0,31.1029,31.1103,31.0291,31.0586,41800.0
2010-02-18 10:00:00,42.08,42.15,42.02,42.07,22900.0,31.0586,31.1103,31.0143,31.0513,22900.0
2010-02-18 10:05:00,42.06,42.14,42.03,42.08,22600.0,31.0439,31.1029,31.0217,31.0586,22600.0
2010-02-18 10:10:00,42.07,42.16,42.06,42.13,17600.0,31.0513,31.1177,31.0439,31.0955,17600.0
2010-02-18 10:15:00,42.13,42.25,42.13,42.17,22000.0,31.0955,31.1841,31.0955,31.1251,22000.0
2010-02-18 10:20:00,42.17,42.17,41.98,41.98,16600.0,31.1251,31.1251,30.9848,30.9848,16600.0
2010-02-18 10:25:00,41.99,42.07,41.99,42.05,30200.0,30.9922,31.0513,30.9922,31.0365,30200.0
2010-02-18 10:30:00,42.05,42.06,41.98,42.01,22200.0,31.0365,31.0439,30.9848,31.007,22200.0
2010-02-18 10:35:00,42.01,42.09,41.99,42.08,21100.0,31.007,31.066,30.9922,31.0586,21100.0
2010-02-18 10:40:00,42.09,42.15,42.09,42.09,19700.0,31.066,31.1103,31.066,31.066,19700.0
2010-02-18 10:45:00,42.1,42.17,42.1,42.15,19900.0,31.0734,31.1251,31.0734,31.1103,19900.0
2010-02-18 10:50:00,42.14,42.19,42.11,42.19,16800.0,31.1029,31.1398,31.0808,31.1398,16800.0
2010-02-18 10:55:00,42.18,42.24,42.14,42.19,19500.0,31.1324,31.1767,31.1029,31.1398,19500.0
2010-02-18 11:00:00,42.2,42.2,42.14,42.18,21500.0,31.1472,31.1472,31.1029,31.1324,21500.0
2010-02-18 11:05:00,42.2,42.22,42.05,42.1,41200.0,31.1472,31.162,31.0365,31.0734,41200.0
2010-02-18 11:10:00,42.1,42.18,42.06,42.14,34200.0,31.0734,31.1324,31.0439,31.1029,34200.0
2010-02-18 11:15:00,42.14,42.16,42.07,42.07,11100.0,31.1029,31.1177,31.0513,31.0513,11100.0
2010-02-18 11:20:00,42.08,42.19,42.08,42.16,16100.0,31.0586,31.1398,31.0586,31.1177,16100.0
2010-02-18 11:25:00,42.16,42.18,42.11,42.11,21200.0,31.1177,31.1324,31.0808,31.0808,21200.0
2010-02-18 11:30:00,42.12,42.14,42.08,42.11,25800.0,31.0882,31.1029,31.0586,31.0808,25800.0
2010-02-18 11:35:00,42.11,42.15,42.09,42.13,17200.0,31.0808,31.1103,31.066,31.0955,17200.0
2010-02-18 11:40:00,42.14,42.18,42.13,42.17,16200.0,31.1029,31.1324,31.0955,31.1251,16200.0
2010-02-18 11:45:00,42.15,42.17,42.1,42.12,11600.0,31.1103,31.1251,31.0734,31.0882,11600.0
2010-02-18 11:50:00,42.11,42.12,42.08,42.1,12200.0,31.0808,31.0882,31.0586,31.0734,12200.0
2010-02-18 11:55:00,42.1,42.13,42.09,42.13,7200.0,31.0734,31.0955,31.066,31.0955,7200.0
2010-02-18 12:00:00,42.13,42.16,42.13,42.15,7500.0,31.0955,31.1177,31.0955,31.1103,7500.0
2010-02-18 12:05:00,42.15,42.16,42.12,42.13,16800.0,31.1103,31.1177,31.0882,31.0955,16800.0
2010-02-18 12:10:00,42.13,42.15,42.11,42.13,18500.0,31.0955,31.1103,31.0808,31.0955,18500.0
2010-02-18 12:15:00,42.13,42.15,42.11,42.13,14500.0,31.0955,31.1103,31.0808,31.0955,14500.0
2010-02-18 12:20:00,42.12,42.15,42.12,42.14,8000.0,31.0882,31.1103,31.0882,31.1029,8000.0
2010-02-18 12:25:00,42.14,42.18,42.14,42.18,10800.0,31.1029,31.1324,31.1029,31.1324,10800.0
2010-02-18 12:30:00,42.18,42.19,42.16,42.17,23900.0,31.1324,31.1398,31.1177,31.1251,23900.0
2010-02-18 12:35:00,42.16,42.18,42.15,42.17,24000.0,31.1177,31.1324,31.1103,31.1251,24000.0
2010-02-18 12:40:00,42.18,42.2,42.17,42.17,18600.0,31.1324,31.1472,31.1251,31.1251,18600.0
2010-02-18 12:45:00,42.17,42.17,42.11,42.12,12000.0,31.1251,31.1251,31.0808,31.0882,12000.0
2010-02-18 12:50:00,42.13,42.14,42.11,42.13,9400.0,31.0955,31.1029,31.0808,31.0955,9400.0
2010-02-18 12:55:00,42.12,42.14,42.1,42.12,18500.0,31.0882,31.1029,31.0734,31.0882,18500.0
2010-02-18 13:00:00,42.11,42.16,42.11,42.15,15800.0,31.0808,31.1177,31.0808,31.1103,15800.0
2010-02-18 13:05:00,42.16,42.19,42.16,42.17,15400.0,31.1177,31.1398,31.1177,31.1251,15400.0
2010-02-18 13:10:00,42.17,42.17,42.14,42.17,25200.0,31.1251,31.1251,31.1029,31.1251,25200.0
2010-02-18 13:15:00,42.17,42.17,42.16,42.17,9200.0,31.1251,31.1251,31.1177,31.1251,9200.0
2010-02-18 13:20:00,42.17,42.17,42.16,42.17,10900.0,31.1251,31.1251,31.1177,31.1251,10900.0
2010-02-18 13:25:00,42.17,42.17,42.16,42.17,6000.0,31.1251,31.1251,31.1177,31.1251,6000.0
2010-02-18 13:30:00,42.17,42.19,42.15,42.16,57000.0,31.1251,31.1398,31.1103,31.1177,57000.0
2010-02-18 13:35:00,42.17,42.19,42.16,42.19,14400.0,31.1251,31.1398,31.1177,31.1398,14400.0
2010-02-18 13:40:00,42.18,42.21,42.18,42.2,19700.0,31.1324,31.1546,31.1324,31.1472,19700.0
2010-02-18 13:45:00,42.21,42.24,42.21,42.22,15500.0,31.1546,31.1767,31.1546,31.162,15500.0
2010-02-18 13:50:00,42.23,42.27,42.22,42.27,201800.0,31.1693,31.1989,31.162,31.1989,201800.0
2010-02-18 13:55:00,42.27,42.3,42.26,42.3,17600.0,31.1989,31.221,31.1915,31.221,17600.0
2010-02-18 14:00:00,42.3,42.3,42.29,42.3,15100.0,31.221,31.221,31.2136,31.221,15100.0
2010-02-18 14:05:00,42.3,42.3,42.29,42.3,12500.0,31.221,31.221,31.2136,31.221,12500.0
2010-02-18 14:10:00,42.29,42.3,42.28,42.28,26800.0,31.2136,31.221,31.2063,31.2063,26800.0
2010-02-18 14:15:00,42.28,42.4,42.25,42.38,60200.0,31.2063,31.2948,31.1841,31.2801,60200.0
2010-02-18 14:20:00,42.38,42.38,42.33,42.36,23900.0,31.2801,31.2801,31.2432,31.2653,23900.0
2010-02-18 14:25:00,42.36,42.41,42.34,42.38,37300.0,31.2653,31.3022,31.2505,31.2801,37300.0
2010-02-18 14:30:00,42.39,42.4,42.36,42.4,23900.0,31.2874,31.2948,31.2653,31.2948,23900.0
2010-02-18 14:35:00,42.4,42.47,42.39,42.4,52600.0,31.2948,31.3465,31.2874,31.2948,52600.0
2010-02-18 14:40:00,42.4,42.47,42.4,42.41,44700.0,31.2948,31.3465,31.2948,31.3022,44700.0
2010-02-18 14:45:00,42.42,42.49,42.41,42.48,50300.0,31.3096,31.3612,31.3022,31.3539,50300.0
2010-02-18 14:50:00,42.49,42.51,42.47,42.51,36400.0,31.3612,31.376,31.3465,31.376,36400.0
2010-02-18 14:55:00,42.5,42.54,42.49,42.53,30000.0,31.3686,31.3982,31.3612,31.3908,30000.0
2010-02-18 15:00:00,42.54,42.57,42.53,42.55,94500.0,31.3982,31.4203,31.3908,31.4055,94500.0
2010-02-18 15:05:00,42.55,42.56,42.52,42.55,31000.0,31.4055,31.4129,31.3834,31.4055,31000.0
2010-02-18 15:10:00,42.54,42.55,42.52,42.52,25300.0,31.3982,31.4055,31.3834,31.3834,25300.0
2010-02-18 15:15:00,42.52,42.56,42.52,42.56,38800.0,31.3834,31.4129,31.3834,31.4129,38800.0
2010-02-18 15:20:00,42.57,42.58,42.55,42.56,27300.0,31.4203,31.4277,31.4055,31.4129,27300.0
2010-02-18 15:25:00,42.56,42.61,42.55,42.56,72300.0,31.4129,31.4498,31.4055,31.4129,72300.0
2010-02-18 15:30:00,42.57,42.61,42.55,42.56,131100.0,31.4203,31.4498,31.4055,31.4129,131100.0
2010-02-18 15:35:00,42.57,42.57,42.47,42.47,65100.0,31.4203,31.4203,31.3465,31.3465,65100.0
2010-02-18 15:40:00,42.47,42.6,42.47,42.57,137300.0,31.3465,31.4424,31.3465,31.4203,137300.0
2010-02-18 15:45:00,42.57,42.63,42.56,42.59,75900.0,31.4203,31.4646,31.4129,31.4351,75900.0
2010-02-18 15:50:00,42.6,42.6,42.52,42.53,95500.0,31.4424,31.4424,31.3834,31.3908,95500.0
2010-02-18 15:55:00,42.53,42.53,42.46,42.5,180500.0,31.3908,31.3908,31.3391,31.3686,180500.0
2010-02-19 09:30:00,42.26,42.66,42.15,42.65,301500.0,31.1915,31.4867,31.1103,31.4793,301500.0
2010-02-19 09:35:00,42.65,42.72,42.59,42.65,49200.0,31.4793,31.531,31.4351,31.4793,49200.0
2010-02-19 09:40:00,42.65,42.74,42.63,42.74,63900.0,31.4793,31.5458,31.4646,31.5458,63900.0
2010-02-19 09:45:00,42.72,42.87,42.72,42.87,47700.0,31.531,31.6417,31.531,31.6417,47700.0
2010-02-19 09:50:00,42.87,42.99,42.83,42.96,53200.0,31.6417,31.7303,31.6122,31.7081,53200.0
2010-02-19 09:55:00,42.95,42.97,42.73,42.73,50500.0,31.7008,31.7155,31.5384,31.5384,50500.0
2010-02-19 10:00:00,42.73,42.82,42.62,42.64,147000.0,31.5384,31.6048,31.4572,31.472,147000.0
2010-02-19 10:05:00,42.63,42.83,42.62,42.76,88100.0,31.4646,31.6122,31.4572,31.5605,88100.0
2010-02-19 10:10:00,42.77,42.95,42.72,42.91,48900.0,31.5679,31.7008,31.531,31.6712,48900.0
2010-02-19 10:15:00,42.9,42.94,42.84,42.94,16400.0,31.6639,31.6934,31.6196,31.6934,16400.0
2010-02-19 10:20:00,42.93,43.08,42.93,42.99,51100.0,31.686,31.7967,31.686,31.7303,51100.0
2010-02-19 10:25:00,42.99,43.12,42.96,43.06,36300.0,31.7303,31.8262,31.7081,31.782,36300.0
2010-02-19 10:30:00,43.06,43.07,42.89,42.9,52400.0,31.782,31.7893,31.6565,31.6639,52400.0
2010-02-19 10:35:00,42.9,42.9,42.86,42.9,39000.0,31.6639,31.6639,31.6343,31.6639,39000.0
2010-02-19 10:40:00,42.9,42.9,42.82,42.86,15800.0,31.6639,31.6639,31.6048,31.6343,15800.0
2010-02-19 10:45:00,42.86,42.96,42.85,42.96,16400.0,31.6343,31.7081,31.627,31.7081,16400.0
2010-02-19 10:50:00,42.96,42.97,42.9,42.96,12400.0,31.7081,31.7155,31.6639,31.7081,12400.0
2010-02-19 10:55:00,42.96,43.0,42.96,42.97,7000.0,31.7081,31.7377,31.7081,31.7155,7000.0
2010-02-19 11:00:00,42.98,43.04,42.96,43.03,34500.0,31.7229,31.7672,31.7081,31.7598,34500.0
2010-02-19 11:05:00,43.01,43.14,42.99,43.12,31900.0,31.7451,31.841,31.7303,31.8262,31900.0
2010-02-19 11:10:00,43.13,43.26,43.08,43.26,43500.0,31.8336,31.9296,31.7967,31.9296,43500.0
2010-02-19 11:15:00,43.25,43.28,43.23,43.24,38800.0,31.9222,31.9443,31.9074,31.9148,38800.0
2010-02-19 11:20:00,43.25,43.32,43.23,43.25,31000.0,31.9222,31.9739,31.9074,31.9222,31000.0
2010-02-19 11:25:00,43.26,43.31,43.24,43.3,7600.0,31.9296,31.9665,31.9148,31.9591,7600.0
2010-02-19 11:30:00,43.29,43.29,43.26,43.27,10900.0,31.9517,31.9517,31.9296,31.937,10900.0
2010-02-19 11:35:00,43.27,43.28,43.25,43.27,11500.0,31.937,31.9443,31.9222,31.937,11500.0
2010-02-19 11:40:00,43.26,43.35,43.26,43.33,18400.0,31.9296,31.996,31.9296,31.9812,18400.0
2010-02-19 11:45:00,43.34,43.35,43.24,43.26,17200.0,31.9886,31.996,31.9148,31.9296,17200.0
2010-02-19 11:50:00,43.27,43.27,43.18,43.18,12200.0,31.937,31.937,31.8705,31.8705,12200.0
2010-02-19 11:55:00,43.19,43.22,43.18,43.22,15200.0,31.8779,31.9001,31.8705,31.9001,15200.0
2010-02-19 12:00:00,43.22,43.29,43.19,43.2,18600.0,31.9001,31.9517,31.8779,31.8853,18600.0
2010-02-19 12:05:00,43.2,43.21,43.13,43.16,15100.0,31.8853,31.8927,31.8336,31.8558,15100.0
2010-02-19 12:10:00,43.15,43.15,43.09,43.12,13300.0,31.8484,31.8484,31.8041,31.8262,13300.0
2010-02-19 12:15:00,43.11,43.11,43.04,43.06,16700.0,31.8189,31.8189,31.7672,31.782,16700.0
2010-02-19 12:20:00,43.06,43.06,43.01,43.02,39200.0,31.782,31.782,31.7451,31.7524,39200.0
2010-02-19 12:25:00,43.02,43.04,42.94,42.97,39800.0,31.7524,31.7672,31.6934,31.7155,39800.0
2010-02-19 12:30:00,42.97,43.03,42.96,43.0,27000.0,31.7155,31.7598,31.7081,31.7377,27000.0
2010-02-19 12:35:00,43.0,43.01,42.96,42.96,15100.0,31.7377,31.7451,31.7081,31.7081,15100.0
2010-02-19 12:40:00,42.97,42.97,42.96,42.96,1800.0,31.7155,31.7155,31.7081,31.7081,1800.0
2010-02-19 12:45:00,42.96,42.97,42.92,42.93,12100.0,31.7081,31.7155,31.6786,31.686,12100.0
2010-02-19 12:50:00,42.94,42.96,42.93,42.94,6800.0,31.6934,31.7081,31.686,31.6934,6800.0
2010-02-19 12:55:00,42.94,42.98,42.94,42.95,10000.0,31.6934,31.7229,31.6934,31.7008,10000.0
2010-02-19 13:00:00,42.95,42.95,42.83,42.84,39500.0,31.7008,31.7008,31.6122,31.6196,39500.0
2010-02-19 13:05:00,42.83,42.83,42.76,42.79,63000.0,31.6122,31.6122,31.5605,31.5827,63000.0
2010-02-19 13:10:00,42.79,42.8,42.76,42.79,26900.0,31.5827,31.5901,31.5605,31.5827,26900.0
2010-02-19 13:15:00,42.79,42.79,42.74,42.76,24900.0,31.5827,31.5827,31.5458,31.5605,24900.0
2010-02-19 13:20:00,42.77,42.81,42.73,42.74,25200.0,31.5679,31.5974,31.5384,31.5458,25200.0
2010-02-19 13:25:00,42.74,42.78,42.73,42.74,21100.0,31.5458,31.5753,31.5384,31.5458,21100.0
2010-02-19 13:30:00,42.74,42.78,42.71,42.74,15000.0,31.5458,31.5753,31.5236,31.5458,15000.0
2010-02-19 13:35:00,42.75,42.81,42.74,42.8,9100.0,31.5532,31.5974,31.5458,31.5901,9100.0
2010-02-19 13:40:00,42.79,42.85,42.79,42.79,19400.0,31.5827,31.627,31.5827,31.5827,19400.0
2010-02-19 13:45:00,42.79,42.83,42.77,42.8,17900.0,31.5827,31.6122,31.5679,31.5901,17900.0
2010-02-19 13:50:00,42.8,42.81,42.7,42.71,63600.0,31.5901,31.5974,31.5162,31.5236,63600.0
2010-02-19 13:55:00,42.71,42.81,42.7,42.8,47700.0,31.5236,31.5974,31.5162,31.5901,47700.0
2010-02-19 14:00:00,42.81,42.82,42.68,42.73,130200.0,31.5974,31.6048,31.5015,31.5384,130200.0
2010-02-19 14:05:00,42.75,42.78,42.7,42.71,21100.0,31.5532,31.5753,31.5162,31.5236,21100.0
2010-02-19 14:10:00,42.73,42.75,42.71,42.75,8500.0,31.5384,31.5532,31.5236,31.5532,8500.0
2010-02-19 14:15:00,42.74,42.78,42.7,42.72,62100.0,31.5458,31.5753,31.5162,31.531,62100.0
2010-02-19 14:20:00,42.72,42.73,42.67,42.68,22000.0,31.531,31.5384,31.4941,31.5015,22000.0
2010-02-19 14:25:00,42.69,42.7,42.64,42.64,8700.0,31.5089,31.5162,31.472,31.472,8700.0
2010-02-19 14:30:00,42.64,42.67,42.63,42.67,27400.0,31.472,31.4941,31.4646,31.4941,27400.0
2010-02-19 14:35:00,42.69,42.69,42.64,42.65,16000.0,31.5089,31.5089,31.472,31.4793,16000.0
2010-02-19 14:40:00,42.65,42.67,42.63,42.64,19200.0,31.4793,31.4941,31.4646,31.472,19200.0
2010-02-19 14:45:00,42.64,42.65,42.6,42.62,18600.0,31.472,31.4793,31.4424,31.4572,18600.0
2010-02-19 14:50:00,42.63,42.69,42.63,42.67,20900.0,31.4646,31.5089,31.4646,31.4941,20900.0
2010-02-19 14:55:00,42.67,42.7,42.67,42.68,9200.0,31.4941,31.5162,31.4941,31.5015,9200.0
2010-02-19 15:00:00,42.69,42.72,42.68,42.7,15000.0,31.5089,31.531,31.5015,31.5162,15000.0
2010-02-19 15:05:00,42.7,42.74,42.66,42.68,76300.0,31.5162,31.5458,31.4867,31.5015,76300.0
2010-02-19 15:10:00,42.67,42.69,42.62,42.63,62400.0,31.4941,31.5089,31.4572,31.4646,62400.0
2010-02-19 15:15:00,42.63,42.67,42.62,42.67,19600.0,31.4646,31.4941,31.4572,31.4941,19600.0
2010-02-19 15:20:00,42.68,42.69,42.67,42.67,24600.0,31.5015,31.5089,31.4941,31.4941,24600.0
2010-02-19 15:25:00,42.67,42.67,42.61,42.64,33900.0,31.4941,31.4941,31.4498,31.472,33900.0
2010-02-19 15:30:00,42.63,42.67,42.63,42.66,35500.0,31.4646,31.4941,31.4646,31.4867,35500.0
2010-02-19 15:35:00,42.66,42.67,42.62,42.65,48500.0,31.4867,31.4941,31.4572,31.4793,48500.0
2010-02-19 15:40:00,42.66,42.8,42.65,42.71,81000.0,31.4867,31.5901,31.4793,31.5236,81000.0
2010-02-19 15:45:00,42.7,42.76,42.7,42.74,58800.0,31.5162,31.5605,31.5162,31.5458,58800.0
2010-02-19 15:50:00,42.73,42.73,42.63,42.63,71800.0,31.5384,31.5384,31.4646,31.4646,71800.0
2010-02-19 15:55:00,42.64,42.66,42.57,42.64,121700.0,31.472,31.4867,31.4203,31.472,121700.0
2010-02-22 09:30:00,42.78,42.78,42.47,42.53,54600.0,31.5753,31.5753,31.3465,31.3908,54600.0
2010-02-22 09:35:00,42.54,42.6,42.35,42.44,34500.0,31.3982,31.4424,31.2579,31.3243,34500.0
2010-02-22 09:40:00,42.44,42.44,42.27,42.28,54600.0,31.3243,31.3243,31.1989,31.2063,54600.0
2010-02-22 09:45:00,42.29,42.39,42.25,42.38,73900.0,31.2136,31.2874,31.1841,31.2801,73900.0
2010-02-22 09:50:00,42.36,42.38,42.25,42.31,56300.0,31.2653,31.2801,31.1841,31.2284,56300.0
2010-02-22 09:55:00,42.31,42.39,42.28,42.39,48300.0,31.2284,31.2874,31.2063,31.2874,48300.0
2010-02-22 10:00:00,42.4,42.4,42.3,42.37,67500.0,31.2948,31.2948,31.221,31.2727,67500.0
2010-02-22 10:05:00,42.37,42.4,42.29,42.32,32500.0,31.2727,31.2948,31.2136,31.2358,32500.0
2010-02-22 10:10:00,42.33,42.4,42.32,42.39,29700.0,31.2432,31.2948,31.2358,31.2874,29700.0
2010-02-22 10:15:00,42.39,42.43,42.38,42.4,40500.0,31.2874,31.317,31.2801,31.2948,40500.0
2010-02-22 10:20:00,42.41,42.5,42.41,42.47,36300.0,31.3022,31.3686,31.3022,31.3465,36300.0
2010-02-22 10:25:00,42.46,42.51,42.39,42.45,54200.0,31.3391,31.376,31.2874,31.3317,54200.0
2010-02-22 10:30:00,42.44,42.44,42.3,42.36,38800.0,31.3243,31.3243,31.221,31.2653,38800.0
2010-02-22 10:35:00,42.33,42.36,42.32,42.33,19100.0,31.2432,31.2653,31.2358,31.2432,19100.0
2010-02-22 10:40:00,42.32,42.37,42.29,42.3,12600.0,31.2358,31.2727,31.2136,31.221,12600.0
2010-02-22 10:45:00,42.3,42.32,42.24,42.24,18100.0,31.221,31.2358,31.1767,31.1767,18100.0
2010-02-22 10:50:00,42.24,42.29,42.23,42.23,16000.0,31.1767,31.2136,31.1693,31.1693,16000.0
2010-02-22 10:55:00,42.24,42.29,42.24,42.25,23300.0,31.1767,31.2136,31.1767,31.1841,23300.0
2010-02-22 11:00:00,42.24,42.3,42.24,42.29,27700.0,31.1767,31.221,31.1767,31.2136,27700.0
2010-02-22 11:05:00,42.28,42.32,42.28,42.3,35300.0,31.2063,31.2358,31.2063,31.221,35300.0
2010-02-22 11:10:00,42.3,42.3,42.21,42.22,22700.0,31.221,31.221,31.1546,31.162,22700.0
2010-02-22 11:15:00,42.22,42.3,42.21,42.28,41400.0,31.162,31.221,31.1546,31.2063,41400.0
2010-02-22 11:20:00,42.29,42.33,42.28,42.32,35800.0,31.2136,31.2432,31.2063,31.2358,35800.0
2010-02-22 11:25:00,42.32,42.33,42.23,42.28,29800.0,31.2358,31.2432,31.1693,31.2063,29800.0
2010-02-22 11:30:00,42.28,42.34,42.27,42.34,33700.0,31.2063,31.2505,31.1989,31.2505,33700.0
2010-02-22 11:35:00,42.34,42.34,42.28,42.3,34300.0,31.2505,31.2505,31.2063,31.221,34300.0
2010-02-22 11:40:00,42.3,42.36,42.28,42.36,17900.0,31.221,31.2653,31.2063,31.2653,17900.0
2010-02-22 11:45:00,42.36,42.37,42.32,42.33,26900.0,31.2653,31.2727,31.2358,31.2432,26900.0
2010-02-22 11:50:00,42.33,42.33,42.23,42.23,21400.0,31.2432,31.2432,31.1693,31.1693,21400.0
2010-02-22 11:55:00,42.24,42.26,42.22,42.23,22800.0,31.1767,31.1915,31.162,31.1693,22800.0
2010-02-22 12:00:00,42.23,42.24,42.19,42.22,17500.0,31.1693,31.1767,31.1398,31.162,17500.0
2010-02-22 12:05:00,42.22,42.24,42.2,42.21,16400.0,31.162,31.1767,31.1472,31.1546,16400.0
2010-02-22 12:10:00,42.23,42.23,42.17,42.22,18500.0,31.1693,31.1693,31.1251,31.162,18500.0
2010-02-22 12:15:00,42.22,42.22,42.17,42.21,21400.0,31.162,31.162,31.1251,31.1546,21400.0
2010-02-22 12:20:00,42.2,42.21,42.16,42.19,12300.0,31.1472,31.1546,31.1177,31.1398,12300.0
2010-02-22 12:25:00,42.18,42.21,42.16,42.2,13900.0,31.1324,31.1546,31.1177,31.1472,13900.0
2010-02-22 12:30:00,42.19,42.24,42.18,42.24,18800.0,31.1398,31.1767,31.1324,31.1767,18800.0
2010-02-22 12:35:00,42.25,42.38,42.24,42.38,16300.0,31.1841,31.2801,31.1767,31.2801,16300.0
2010-02-22 12:40:00,42.38,42.4,42.36,42.38,14000.0,31.2801,31.2948,31.2653,31.2801,14000.0
2010-02-22 12:45:00,42.37,42.4,42.35,42.35,9700.0,31.2727,31.2948,31.2579,31.2579,9700.0
2010-02-22 12:50:00,42.34,42.34,42.28,42.33,14400.0,31.2505,31.2505,31.2063,31.2432,14400.0
2010-02-22 12:55:00,42.33,42.34,42.32,42.32,4300.0,31.2432,31.2505,31.2358,31.2358,4300.0
2010-02-22 13:00:00,42.31,42.31,42.25,42.26,10900.0,31.2284,31.2284,31.1841,31.1915,10900.0
2010-02-22 13:05:00,42.25,42.25,42.24,42.24,5800.0,31.1841,31.1841,31.1767,31.1767,5800.0
2010-02-22 13:10:00,42.24,42.25,42.24,42.24,12400.0,31.1767,31.1841,31.1767,31.1767,12400.0
2010-02-22 13:15:00,42.24,42.24,42.19,42.2,16800.0,31.1767,31.1767,31.1398,31.1472,16800.0
2010-02-22 13:20:00,42.2,42.2,42.19,42.19,6300.0,31.1472,31.1472,31.1398,31.1398,6300.0
2010-02-22 13:25:00,42.19,42.23,42.19,42.19,26700.0,31.1398,31.1693,31.1398,31.1398,26700.0
2010-02-22 13:30:00,42.19,42.2,42.16,42.2,19900.0,31.1398,31.1472,31.1177,31.1472,19900.0
2010-02-22 13:35:00,42.21,42.23,42.21,42.22,4100.0,31.1546,31.1693,31.1546,31.162,4100.0
2010-02-22 13:40:00,42.21,42.26,42.21,42.23,16700.0,31.1546,31.1915,31.1546,31.1693,16700.0
2010-02-22 13:45:00,42.22,42.23,42.19,42.21,43400.0,31.162,31.1693,31.1398,31.1546,43400.0
2010-02-22 13:50:00,42.21,42.21,42.17,42.17,20000.0,31.1546,31.1546,31.1251,31.1251,20000.0
2010-02-22 13:55:00,42.17,42.2,42.16,42.2,12200.0,31.1251,31.1472,31.1177,31.1472,12200.0
2010-02-22 14:00:00,42.19,42.21,42.16,42.16,12300.0,31.1398,31.1546,31.1177,31.1177,12300.0
2010-02-22 14:05:00,42.16,42.16,42.13,42.16,12700.0,31.1177,31.1177,31.0955,31.1177,12700.0
2010-02-22 14:10:00,42.15,42.16,42.14,42.15,7400.0,31.1103,31.1177,31.1029,31.1103,7400.0
2010-02-22 14:15:00,42.14,42.16,42.13,42.14,24600.0,31.1029,31.1177,31.0955,31.1029,24600.0
2010-02-22 14:20:00,42.13,42.21,42.12,42.17,36500.0,31.0955,31.1546,31.0882,31.1251,36500.0
2010-02-22 14:25:00,42.16,42.17,42.13,42.14,26100.0,31.1177,31.1251,31.0955,31.1029,26100.0
2010-02-22 14:30:00,42.13,42.17,42.12,42.17,25800.0,31.0955,31.1251,31.0882,31.1251,25800.0
2010-02-22 14:35:00,42.16,42.21,42.16,42.21,37100.0,31.1177,31.1546,31.1177,31.1546,37100.0
2010-02-22 14:40:00,42.2,42.21,42.15,42.18,42300.0,31.1472,31.1546,31.1103,31.1324,42300.0
2010-02-22 14:45:00,42.17,42.19,42.16,42.18,32700.0,31.1251,31.1398,31.1177,31.1324,32700.0
2010-02-22 14:50:00,42.19,42.2,42.15,42.17,24400.0,31.1398,31.1472,31.1103,31.1251,24400.0
2010-02-22 14:55:00,42.17,42.21,42.17,42.19,30900.0,31.1251,31.1546,31.1251,31.1398,30900.0
2010-02-22 15:00:00,42.2,42.21,42.19,42.21,41800.0,31.1472,31.1546,31.1398,31.1546,41800.0
2010-02-22 15:05:00,42.2,42.21,42.19,42.21,32500.0,31.1472,31.1546,31.1398,31.1546,32500.0
2010-02-22 15:10:00,42.2,42.2,42.18,42.19,12100.0,31.1472,31.1472,31.1324,31.1398,12100.0
2010-02-22 15:15:00,42.19,42.2,42.16,42.17,21800.0,31.1398,31.1472,31.1177,31.1251,21800.0
2010-02-22 15:20:00,42.17,42.17,42.08,42.09,38500.0,31.1251,31.1251,31.0586,31.066,38500.0
2010-02-22 15:25:00,42.09,42.11,42.06,42.07,76800.0,31.066,31.0808,31.0439,31.0513,76800.0
2010-02-22 15:30:00,42.08,42.12,42.07,42.12,42300.0,31.0586,31.0882,31.0513,31.0882,42300.0
2010-02-22 15:35:00,42.12,42.15,42.1,42.1,34800.0,31.0882,31.1103,31.0734,31.0734,34800.0
2010-02-22 15:40:00,42.09,42.09,41.98,42.01,72500.0,31.066,31.066,30.9848,31.007,72500.0
2010-02-22 15:45:00,42.01,42.05,41.99,42.01,73600.0,31.007,31.0365,30.9922,31.007,73600.0
2010-02-22 15:50:00,42.01,42.03,41.96,41.98,176300.0,31.007,31.0217,30.9701,30.9848,176300.0
2010-02-22 15:55:00,41.98,42.03,41.96,41.99,121400.0,30.9848,31.0217,30.9701,30.9922,121400.0
2010-02-23 09:30:00,41.95,42.01,41.88,42.0,52400.0,30.9627,31.007,30.911,30.9996,52400.0
2010-02-23 09:35:00,41.99,42.05,41.91,41.91,44200.0,30.9922,31.0365,30.9332,30.9332,44200.0
2010-02-23 09:40:00,41.92,42.01,41.92,42.0,17800.0,30.9405,31.007,30.9405,30.9996,17800.0
2010-02-23 09:45:00,42.0,42.04,41.98,42.0,35500.0,30.9996,31.0291,30.9848,30.9996,35500.0
2010-02-23 09:50:00,41.99,41.99,41.87,41.91,21200.0,30.9922,30.9922,30.9036,30.9332,21200.0
2010-02-23 09:55:00,41.88,41.96,41.87,41.95,26000.0,30.911,30.9701,30.9036,30.9627,26000.0
2010-02-23 10:00:00,41.94,41.95,41.73,41.76,63400.0,30.9553,30.9627,30.8003,30.8224,63400.0
2010-02-23 10:05:00,41.77,41.79,41.72,41.75,17700.0,30.8298,30.8446,30.7929,30.8151,17700.0
2010-02-23 10:10:00,41.75,41.75,41.6,41.6,25200.0,30.8151,30.8151,30.7044,30.7044,25200.0
2010-02-23 10:15:00,41.6,41.7,41.56,41.68,23900.0,30.7044,30.7782,30.6748,30.7634,23900.0
2010-02-23 10:20:00,41.68,41.68,41.61,41.62,13600.0,30.7634,30.7634,30.7117,30.7191,13600.0
2010-02-23 10:25:00,41.62,41.66,41.59,41.65,21100.0,30.7191,30.7486,30.697,30.7413,21100.0
2010-02-23 10:30:00,41.66,41.69,41.61,41.69,26800.0,30.7486,30.7708,30.7117,30.7708,26800.0
2010-02-23 10:35:00,41.69,41.81,41.69,41.8,19500.0,30.7708,30.8594,30.7708,30.852,19500.0
2010-02-23 10:40:00,41.8,41.81,41.71,41.79,25700.0,30.852,30.8594,30.7855,30.8446,25700.0
2010-02-23 10:45:00,41.78,41.84,41.78,41.84,13800.0,30.8372,30.8815,30.8372,30.8815,13800.0
2010-02-23 10:50:00,41.84,41.86,41.82,41.84,83900.0,30.8815,30.8963,30.8667,30.8815,83900.0
2010-02-23 10:55:00,41.84,41.89,41.84,41.88,14900.0,30.8815,30.9184,30.8815,30.911,14900.0
2010-02-23 11:00:00,41.88,41.93,41.87,41.92,26900.0,30.911,30.9479,30.9036,30.9405,26900.0
2010-02-23 11:05:00,41.92,41.92,41.86,41.86,41500.0,30.9405,30.9405,30.8963,30.8963,41500.0
2010-02-23 11:10:00,41.87,41.89,41.84,41.87,33300.0,30.9036,30.9184,30.8815,30.9036,33300.0
2010-02-23 11:15:00,41.87,41.9,41.84,41.9,40200.0,30.9036,30.9258,30.8815,30.9258,40200.0
2010-02-23 11:20:00,41.91,41.98,41.89,41.94,36400.0,30.9332,30.9848,30.9184,30.9553,36400.0
2010-02-23 11:25:00,41.94,41.99,41.93,41.97,32600.0,30.9553,30.9922,30.9479,30.9774,32600.0
2010-02-23 11:30:00,41.97,42.01,41.9,42.01,54200.0,30.9774,31.007,30.9258,31.007,54200.0
2010-02-23 11:35:00,42.01,42.03,41.99,42.0,38500.0,31.007,31.0217,30.9922,30.9996,38500.0
2010-02-23 11:40:00,42.0,42.01,41.97,41.97,61000.0,30.9996,31.007,30.9774,30.9774,61000.0
2010-02-23 11:45:00,41.97,42.01,41.95,42.01,36600.0,30.9774,31.007,30.9627,31.007,36600.0
2010-02-23 11:50:00,42.01,42.03,41.96,42.01,35500.0,31.007,31.0217,30.9701,31.007,35500.0
2010-02-23 11:55:00,42.0,42.04,42.0,42.03,33900.0,30.9996,31.0291,30.9996,31.0217,33900.0
2010-02-23 12:00:00,42.03,42.07,42.02,42.06,45300.0,31.0217,31.0513,31.0143,31.0439,45300.0
2010-02-23 12:05:00,42.06,42.09,42.05,42.08,42400.0,31.0439,31.066,31.0365,31.0586,42400.0
2010-02-23 12:10:00,42.08,42.1,42.05,42.06,67500.0,31.0586,31.0734,31.0365,31.0439,67500.0
2010-02-23 12:15:00,42.06,42.09,42.05,42.07,54600.0,31.0439,31.066,31.0365,31.0513,54600.0
2010-02-23 12:20:00,42.07,42.07,42.03,42.05,26700.0,31.0513,31.0513,31.0217,31.0365,26700.0
2010-02-23 12:25:00,42.05,42.11,42.05,42.1,16400.0,31.0365,31.0808,31.0365,31.0734,16400.0
2010-02-23 12:30:00,42.1,42.14,42.09,42.13,29600.0,31.0734,31.1029,31.066,31.0955,29600.0
2010-02-23 12:35:00,42.12,42.13,42.04,42.04,54700.0,31.0882,31.0955,31.0291,31.0291,54700.0
2010-02-23 12:40:00,42.04,42.04,41.99,42.01,19100.0,31.0291,31.0291,30.9922,31.007,19100.0
2010-02-23 12:45:00,42.01,42.01,41.97,42.0,34300.0,31.007,31.007,30.9774,30.9996,34300.0
2010-02-23 12:50:00,42.01,42.01,41.97,41.99,22400.0,31.007,31.007,30.9774,30.9922,22400.0
2010-02-23 12:55:00,41.99,42.02,41.96,42.0,24000.0,30.9922,31.0143,30.9701,30.9996,24000.0
2010-02-23 13:00:00,42.01,42.03,41.96,41.97,22100.0,31.007,31.0217,30.9701,30.9774,22100.0
2010-02-23 13:05:00,41.97,42.0,41.96,41.97,19400.0,30.9774,30.9996,30.9701,30.9774,19400.0
2010-02-23 13:10:00,41.97,42.0,41.94,41.95,14500.0,30.9774,30.9996,30.9553,30.9627,14500.0
2010-02-23 13:15:00,41.94,41.98,41.94,41.98,5000.0,30.9553,30.9848,30.9553,30.9848,5000.0
2010-02-23 13:20:00,41.97,41.99,41.93,41.99,20000.0,30.9774,30.9922,30.9479,30.9922,20000.0
2010-02-23 13:25:00,41.99,42.01,41.98,42.01,7400.0,30.9922,31.007,30.9848,31.007,7400.0
2010-02-23 13:30:00,42.01,42.02,41.96,42.0,51900.0,31.007,31.0143,30.9701,30.9996,51900.0
2010-02-23 13:35:00,42.0,42.03,41.99,42.03,17200.0,30.9996,31.0217,30.9922,31.0217,17200.0
2010-02-23 13:40:00,42.03,42.03,41.96,41.97,55700.0,31.0217,31.0217,30.9701,30.9774,55700.0
2010-02-23 13:45:00,41.96,41.97,41.91,41.94,22600.0,30.9701,30.9774,30.9332,30.9553,22600.0
2010-02-23 13:50:00,41.94,41.99,41.94,41.97,22400.0,30.9553,30.9922,30.9553,30.9774,22400.0
2010-02-23 13:55:00,41.97,41.98,41.94,41.96,23800.0,30.9774,30.9848,30.9553,30.9701,23800.0
2010-02-23 14:00:00,41.97,41.98,41.9,41.96,45300.0,30.9774,30.9848,30.9258,30.9701,45300.0
2010-02-23 14:05:00,41.96,42.0,41.95,41.99,27100.0,30.9701,30.9996,30.9627,30.9922,27100.0
2010-02-23 14:10:00,41.99,42.01,41.96,41.97,49100.0,30.9922,31.007,30.9701,30.9774,49100.0
2010-02-23 14:15:00,41.97,42.0,41.93,41.96,35100.0,30.9774,30.9996,30.9479,30.9701,35100.0
2010-02-23 14:20:00,41.95,41.98,41.9,41.92,52500.0,30.9627,30.9848,30.9258,30.9405,52500.0
2010-02-23 14:25:00,41.92,41.93,41.88,41.9,20800.0,30.9405,30.9479,30.911,30.9258,20800.0
2010-02-23 14:30:00,41.89,41.94,41.88,41.93,38500.0,30.9184,30.9553,30.911,30.9479,38500.0
2010-02-23 14:35:00,41.93,41.99,41.93,41.98,50000.0,30.9479,30.9922,30.9479,30.9848,50000.0
2010-02-23 14:40:00,41.97,42.02,41.96,42.01,43600.0,30.9774,31.0143,30.9701,31.007,43600.0
2010-02-23 14:45:00,42.0,42.02,41.98,42.01,28000.0,30.9996,31.0143,30.9848,31.007,28000.0
2010-02-23 14:50:00,42.01,42.08,42.0,42.07,32900.0,31.007,31.0586,30.9996,31.0513,32900.0
2010-02-23 14:55:00,42.06,42.07,42.01,42.01,44300.0,31.0439,31.0513,31.007,31.007,44300.0
2010-02-23 15:00:00,42.02,42.02,41.97,41.98,42500.0,31.0143,31.0143,30.9774,30.9848,42500.0
2010-02-23 15:05:00,41.98,42.02,41.98,42.02,39900.0,30.9848,31.0143,30.9848,31.0143,39900.0
2010-02-23 15:10:00,42.02,42.07,42.0,42.07,47700.0,31.0143,31.0513,30.9996,31.0513,47700.0
2010-02-23 15:15:00,42.07,42.12,42.06,42.09,55800.0,31.0513,31.0882,31.0439,31.066,55800.0
2010-02-23 15:20:00,42.09,42.11,42.03,42.04,134100.0,31.066,31.0808,31.0217,31.0291,134100.0
2010-02-23 15:25:00,42.03,42.04,42.01,42.03,36800.0,31.0217,31.0291,31.007,31.0217,36800.0
2010-02-23 15:30:00,42.04,42.04,41.99,42.03,80200.0,31.0291,31.0291,30.9922,31.0217,80200.0
2010-02-23 15:35:00,42.03,42.11,42.03,42.11,70000.0,31.0217,31.0808,31.0217,31.0808,70000.0
2010-02-23 15:40:00,42.1,42.13,42.06,42.1,121400.0,31.0734,31.0955,31.0439,31.0734,121400.0
2010-02-23 15:45:00,42.11,42.12,42.07,42.1,139400.0,31.0808,31.0882,31.0513,31.0734,139400.0
2010-02-23 15:50:00,42.1,42.11,42.07,42.08,129700.0,31.0734,31.0808,31.0513,31.0586,129700.0
2010-02-23 15:55:00,42.07,42.08,42.02,42.05,118500.0,31.0513,31.0586,31.0143,31.0365,118500.0
2010-02-24 09:30:00,42.06,42.21,42.03,42.03,35200.0,31.0439,31.1546,31.0217,31.0217,35200.0
2010-02-24 09:35:00,42.01,42.04,41.88,41.91,48700.0,31.007,31.0291,30.911,30.9332,48700.0
2010-02-24 09:40:00,41.91,41.99,41.89,41.99,29900.0,30.9332,30.9922,30.9184,30.9922,29900.0
2010-02-24 09:45:00,41.99,42.09,41.96,42.09,35900.0,30.9922,31.066,30.9701,31.066,35900.0
2010-02-24 09:50:00,42.09,42.16,42.04,42.14,85700.0,31.066,31.1177,31.0291,31.1029,85700.0
2010-02-24 09:55:00,42.13,42.14,42.04,42.06,30100.0,31.0955,31.1029,31.0291,31.0439,30100.0
2010-02-24 10:00:00,42.04,42.04,41.9,41.97,112100.0,31.0291,31.0291,30.9258,30.9774,112100.0
2010-02-24 10:05:00,41.96,41.97,41.85,41.85,44800.0,30.9701,30.9774,30.8889,30.8889,44800.0
2010-02-24 10:10:00,41.85,41.85,41.74,41.8,56200.0,30.8889,30.8889,30.8077,30.852,56200.0
2010-02-24 10:15:00,41.79,41.79,41.71,41.74,58100.0,30.8446,30.8446,30.7855,30.8077,58100.0
2010-02-24 10:20:00,41.74,41.78,41.7,41.78,65900.0,30.8077,30.8372,30.7782,30.8372,65900.0
2010-02-24 10:25:00,41.78,41.83,41.76,41.81,35800.0,30.8372,30.8741,30.8224,30.8594,35800.0
2010-02-24 10:30:00,41.81,41.95,41.79,41.95,94400.0,30.8594,30.9627,30.8446,30.9627,94400.0
2010-02-24 10:35:00,41.95,42.01,41.94,42.0,74000.0,30.9627,31.007,30.9553,30.9996,74000.0
2010-02-24 10:40:00,42.0,42.05,42.0,42.01,73000.0,30.9996,31.0365,30.9996,31.007,73000.0
2010-02-24 10:45:00,42.01,42.13,42.01,42.12,132800.0,31.007,31.0955,31.007,31.0882,132800.0
2010-02-24 10:50:00,42.11,42.16,42.08,42.11,60700.0,31.0808,31.1177,31.0586,31.0808,60700.0
2010-02-24 10:55:00,42.11,42.16,42.1,42.15,29000.0,31.0808,31.1177,31.0734,31.1103,29000.0
2010-02-24 11:00:00,42.16,42.21,42.15,42.2,34700.0,31.1177,31.1546,31.1103,31.1472,34700.0
2010-02-24 11:05:00,42.21,42.21,42.17,42.2,121200.0,31.1546,31.1546,31.1251,31.1472,121200.0
2010-02-24 11:10:00,42.2,42.21,42.1,42.1,37100.0,31.1472,31.1546,31.0734,31.0734,37100.0
2010-02-24 11:15:00,42.1,42.1,42.06,42.08,18500.0,31.0734,31.0734,31.0439,31.0586,18500.0
2010-02-24 11:20:00,42.07,42.1,42.06,42.1,23100.0,31.0513,31.0734,31.0439,31.0734,23100.0
2010-02-24 11:25:00,42.1,42.11,42.07,42.1,25300.0,31.0734,31.0808,31.0513,31.0734,25300.0
2010-02-24 11:30:00,42.1,42.1,42.04,42.09,26000.0,31.0734,31.0734,31.0291,31.066,26000.0
2010-02-24 11:35:00,42.09,42.09,42.02,42.02,18900.0,31.066,31.066,31.0143,31.0143,18900.0
2010-02-24 11:40:00,42.02,42.07,42.01,42.01,17800.0,31.0143,31.0513,31.007,31.007,17800.0
2010-02-24 11:45:00,42.02,42.04,41.96,41.97,22100.0,31.0143,31.0291,30.9701,30.9774,22100.0
2010-02-24 11:50:00,41.97,42.02,41.95,41.99,31500.0,30.9774,31.0143,30.9627,30.9922,31500.0
2010-02-24 11:55:00,41.99,42.03,41.99,42.0,35200.0,30.9922,31.0217,30.9922,30.9996,35200.0
2010-02-24 12:00:00,42.0,42.02,41.99,42.0,12200.0,30.9996,31.0143,30.9922,30.9996,12200.0
2010-02-24 12:05:00,42.0,42.01,41.96,42.0,19000.0,30.9996,31.007,30.9701,30.9996,19000.0
2010-02-24 12:10:00,41.99,42.03,41.99,42.03,9100.0,30.9922,31.0217,30.9922,31.0217,9100.0
2010-02-24 12:15:00,42.04,42.1,42.03,42.08,26800.0,31.0291,31.0734,31.0217,31.0586,26800.0
2010-02-24 12:20:00,42.08,42.13,42.08,42.1,19500.0,31.0586,31.0955,31.0586,31.0734,19500.0
2010-02-24 12:25:00,42.09,42.13,42.02,42.03,24700.0,31.066,31.0955,31.0143,31.0217,24700.0
2010-02-24 12:30:00,42.03,42.05,42.02,42.03,15700.0,31.0217,31.0365,31.0143,31.0217,15700.0
2010-02-24 12:35:00,42.04,42.1,42.04,42.1,17700.0,31.0291,31.0734,31.0291,31.0734,17700.0
2010-02-24 12:40:00,42.1,42.13,42.08,42.1,37000.0,31.0734,31.0955,31.0586,31.0734,37000.0
2010-02-24 12:45:00,42.11,42.13,42.09,42.13,20000.0,31.0808,31.0955,31.066,31.0955,20000.0
2010-02-24 12:50:00,42.12,42.13,42.1,42.13,21500.0,31.0882,31.0955,31.0734,31.0955,21500.0
2010-02-24 12:55:00,42.13,42.13,42.1,42.12,17700.0,31.0955,31.0955,31.0734,31.0882,17700.0
2010-02-24 13:00:00,42.11,42.12,42.07,42.1,33400.0,31.0808,31.0882,31.0513,31.0734,33400.0
2010-02-24 13:05:00,42.1,42.12,42.08,42.11,15300.0,31.0734,31.0882,31.0586,31.0808,15300.0
2010-02-24 13:10:00,42.1,42.13,42.1,42.13,17000.0,31.0734,31.0955,31.0734,31.0955,17000.0
2010-02-24 13:15:00,42.13,42.19,42.12,42.16,44500.0,31.0955,31.1398,31.0882,31.1177,44500.0
2010-02-24 13:20:00,42.16,42.17,42.11,42.12,32500.0,31.1177,31.1251,31.0808,31.0882,32500.0
2010-02-24 13:25:00,42.13,42.14,42.11,42.14,10200.0,31.0955,31.1029,31.0808,31.1029,10200.0
2010-02-24 13:30:00,42.13,42.16,42.12,42.12,30700.0,31.0955,31.1177,31.0882,31.0882,30700.0
2010-02-24 13:35:00,42.12,42.13,42.08,42.08,16600.0,31.0882,31.0955,31.0586,31.0586,16600.0
2010-02-24 13:40:00,42.07,42.08,42.04,42.06,20100.0,31.0513,31.0586,31.0291,31.0439,20100.0
2010-02-24 13:45:00,42.06,42.1,42.04,42.04,20100.0,31.0439,31.0734,31.0291,31.0291,20100.0
2010-02-24 13:50:00,42.04,42.09,42.04,42.09,11700.0,31.0291,31.066,31.0291,31.066,11700.0
2010-02-24 13:55:00,42.1,42.1,42.08,42.09,12400.0,31.0734,31.0734,31.0586,31.066,12400.0
2010-02-24 14:00:00,42.1,42.11,42.05,42.05,29400.0,31.0734,31.0808,31.0365,31.0365,29400.0
2010-02-24 14:05:00,42.06,42.09,42.04,42.04,16500.0,31.0439,31.066,31.0291,31.0291,16500.0
2010-02-24 14:10:00,42.05,42.07,42.03,42.04,19900.0,31.0365,31.0513,31.0217,31.0291,19900.0
2010-02-24 14:15:00,42.03,42.05,42.02,42.03,19600.0,31.0217,31.0365,31.0143,31.0217,19600.0
2010-02-24 14:20:00,42.03,42.07,42.0,42.01,53000.0,31.0217,31.0513,30.9996,31.007,53000.0
2010-02-24 14:25:00,42.01,42.04,42.0,42.0,24200.0,31.007,31.0291,30.9996,30.9996,24200.0
2010-02-24 14:30:00,42.01,42.01,41.94,41.95,49300.0,31.007,31.007,30.9553,30.9627,49300.0
2010-02-24 14:35:00,41.94,41.97,41.91,41.91,73600.0,30.9553,30.9774,30.9332,30.9332,73600.0
2010-02-24 14:40:00,41.91,41.96,41.86,41.93,80700.0,30.9332,30.9701,30.8963,30.9479,80700.0
2010-02-24 14:45:00,41.92,41.95,41.92,41.93,46300.0,30.9405,30.9627,30.9405,30.9479,46300.0
2010-02-24 14:50:00,41.93,41.95,41.88,41.91,49900.0,30.9479,30.9627,30.911,30.9332,49900.0
2010-02-24 14:55:00,41.91,41.93,41.85,41.85,65900.0,30.9332,30.9479,30.8889,30.8889,65900.0
2010-02-24 15:00:00,41.85,41.87,41.82,41.87,71700.0,30.8889,30.9036,30.8667,30.9036,71700.0
2010-02-24 15:05:00,41.87,41.94,41.87,41.91,28300.0,30.9036,30.9553,30.9036,30.9332,28300.0
2010-02-24 15:10:00,41.9,41.97,41.9,41.94,37000.0,30.9258,30.9774,30.9258,30.9553,37000.0
2010-02-24 15:15:00,41.93,41.98,41.93,41.97,59100.0,30.9479,30.9848,30.9479,30.9774,59100.0
2010-02-24 15:20:00,41.97,42.01,41.95,42.0,83300.0,30.9774,31.007,30.9627,30.9996,83300.0
2010-02-24 15:25:00,42.0,42.03,41.95,41.96,56600.0,30.9996,31.0217,30.9627,30.9701,56600.0
2010-02-24 15:30:00,41.95,42.01,41.94,41.99,99600.0,30.9627,31.007,30.9553,30.9922,99600.0
2010-02-24 15:35:00,41.99,42.02,41.97,41.99,130300.0,30.9922,31.0143,30.9774,30.9922,130300.0
2010-02-24 15:40:00,42.0,42.03,41.98,41.99,153600.0,30.9996,31.0217,30.9848,30.9922,153600.0
2010-02-24 15:45:00,42.0,42.01,41.96,41.96,161100.0,30.9996,31.007,30.9701,30.9701,161100.0
2010-02-24 15:50:00,41.96,42.02,41.95,41.97,157400.0,30.9701,31.0143,30.9627,30.9774,157400.0
2010-02-24 15:55:00,41.97,42.03,41.96,41.98,213100.0,30.9774,31.0217,30.9701,30.9848,213100.0
2010-02-25 09:30:00,41.52,41.78,41.34,41.34,40500.0,30.6453,30.8372,30.5125,30.5125,40500.0
2010-02-25 09:35:00,41.36,41.44,41.32,41.42,52500.0,30.5272,30.5863,30.4977,30.5715,52500.0
2010-02-25 09:40:00,41.42,41.43,41.3,41.3,42700.0,30.5715,30.5789,30.4829,30.4829,42700.0
2010-02-25 09:45:00,41.3,41.31,41.23,41.28,42700.0,30.4829,30.4903,30.4313,30.4682,42700.0
2010-02-25 09:50:00,41.27,41.36,41.26,41.35,52400.0,30.4608,30.5272,30.4534,30.5198,52400.0
2010-02-25 09:55:00,41.34,41.4,41.33,41.36,51400.0,30.5125,30.5567,30.5051,30.5272,51400.0
2010-02-25 10:00:00,41.35,41.43,41.29,41.42,75900.0,30.5198,30.5789,30.4755,30.5715,75900.0
2010-02-25 10:05:00,41.42,41.44,41.31,41.33,63000.0,30.5715,30.5863,30.4903,30.5051,63000.0
2010-02-25 10:10:00,41.32,41.34,41.23,41.24,43700.0,30.4977,30.5125,30.4313,30.4386,43700.0
2010-02-25 10:15:00,41.23,41.31,41.22,41.25,31200.0,30.4313,30.4903,30.4239,30.446,31200.0
2010-02-25 10:20:00,41.27,41.3,41.21,41.24,32900.0,30.4608,30.4829,30.4165,30.4386,32900.0
2010-02-25 10:25:00,41.24,41.25,41.18,41.23,38300.0,30.4386,30.446,30.3944,30.4313,38300.0
2010-02-25 10:30:00,41.22,41.25,41.2,41.25,27800.0,30.4239,30.446,30.4091,30.446,27800.0
2010-02-25 10:35:00,41.24,41.25,41.15,41.16,34100.0,30.4386,30.446,30.3722,30.3796,34100.0
2010-02-25 10:40:00,41.16,41.21,41.14,41.19,26900.0,30.3796,30.4165,30.3648,30.4017,26900.0
2010-02-25 10:45:00,41.18,41.28,41.17,41.25,37700.0,30.3944,30.4682,30.387,30.446,37700.0
2010-02-25 10:50:00,41.24,41.24,41.18,41.18,20600.0,30.4386,30.4386,30.3944,30.3944,20600.0
2010-02-25 10:55:00,41.19,41.19,41.09,41.1,31100.0,30.4017,30.4017,30.3279,30.3353,31100.0
2010-02-25 11:00:00,41.09,41.1,41.05,41.05,26200.0,30.3279,30.3353,30.2984,30.2984,26200.0
2010-02-25 11:05:00,41.06,41.1,41.04,41.1,39900.0,30.3058,30.3353,30.291,30.3353,39900.0
2010-02-25 11:10:00,41.09,41.14,41.09,41.11,35500.0,30.3279,30.3648,30.3279,30.3427,35500.0
2010-02-25 11:15:00,41.11,41.15,41.09,41.14,25600.0,30.3427,30.3722,30.3279,30.3648,25600.0
2010-02-25 11:20:00,41.14,41.18,41.1,41.11,39400.0,30.3648,30.3944,30.3353,30.3427,39400.0
2010-02-25 11:25:00,41.11,41.12,41.06,41.08,21600.0,30.3427,30.3501,30.3058,30.3205,21600.0
2010-02-25 11:30:00,41.07,41.09,41.03,41.07,73100.0,30.3132,30.3279,30.2836,30.3132,73100.0
2010-02-25 11:35:00,41.08,41.08,41.01,41.04,21600.0,30.3205,30.3205,30.2689,30.291,21600.0
2010-02-25 11:40:00,41.04,41.1,41.04,41.09,20600.0,30.291,30.3353,30.291,30.3279,20600.0
2010-02-25 11:45:00,41.09,41.12,41.07,41.11,38700.0,30.3279,30.3501,30.3132,30.3427,38700.0
2010-02-25 11:50:00,41.11,41.12,41.05,41.05,47200.0,30.3427,30.3501,30.2984,30.2984,47200.0
2010-02-25 11:55:00,41.05,41.11,41.02,41.11,32200.0,30.2984,30.3427,30.2763,30.3427,32200.0
2010-02-25 12:00:00,41.11,41.12,41.05,41.05,40900.0,30.3427,30.3501,30.2984,30.2984,40900.0
2010-02-25 12:05:00,41.06,41.13,41.06,41.12,19800.0,30.3058,30.3575,30.3058,30.3501,19800.0
2010-02-25 12:10:00,41.12,41.13,41.1,41.13,35200.0,30.3501,30.3575,30.3353,30.3575,35200.0
2010-02-25 12:15:00,41.13,41.13,41.1,41.11,22100.0,30.3575,30.3575,30.3353,30.3427,22100.0
2010-02-25 12:20:00,41.11,41.13,41.1,41.11,26700.0,30.3427,30.3575,30.3353,30.3427,26700.0
2010-02-25 12:25:00,41.11,41.13,41.08,41.09,49600.0,30.3427,30.3575,30.3205,30.3279,49600.0
2010-02-25 12:30:00,41.09,41.18,41.09,41.18,33700.0,30.3279,30.3944,30.3279,30.3944,33700.0
2010-02-25 12:35:00,41.18,41.2,41.17,41.19,39100.0,30.3944,30.4091,30.387,30.4017,39100.0
2010-02-25 12:40:00,41.19,41.23,41.15,41.16,41900.0,30.4017,30.4313,30.3722,30.3796,41900.0
2010-02-25 12:45:00,41.15,41.19,41.14,41.17,19100.0,30.3722,30.4017,30.3648,30.387,19100.0
2010-02-25 12:50:00,41.18,41.24,41.17,41.22,33600.0,30.3944,30.4386,30.387,30.4239,33600.0
2010-02-25 12:55:00,41.22,41.26,41.22,41.26,49700.0,30.4239,30.4534,30.4239,30.4534,49700.0
2010-02-25 13:00:00,41.27,41.33,41.24,41.28,56000.0,30.4608,30.5051,30.4386,30.4682,56000.0
2010-02-25 13:05:00,41.28,41.28,41.26,41.27,27700.0,30.4682,30.4682,30.4534,30.4608,27700.0
2010-02-25 13:10:00,41.26,41.3,41.26,41.29,51400.0,30.4534,30.4829,30.4534,30.4755,51400.0
2010-02-25 13:15:00,41.29,41.29,41.26,41.26,40400.0,30.4755,30.4755,30.4534,30.4534,40400.0
2010-02-25 13:20:00,41.26,41.29,41.24,41.25,71700.0,30.4534,30.4755,30.4386,30.446,71700.0
2010-02-25 13:25:00,41.25,41.25,41.21,41.21,25600.0,30.446,30.446,30.4165,30.4165,25600.0
2010-02-25 13:30:00,41.2,41.21,41.18,41.21,79600.0,30.4091,30.4165,30.3944,30.4165,79600.0
2010-02-25 13:35:00,41.21,41.21,41.18,41.18,50900.0,30.4165,30.4165,30.3944,30.3944,50900.0
2010-02-25 13:40:00,41.18,41.2,41.17,41.19,26900.0,30.3944,30.4091,30.387,30.4017,26900.0
2010-02-25 13:45:00,41.19,41.22,41.17,41.18,88000.0,30.4017,30.4239,30.387,30.3944,88000.0
2010-02-25 13:50:00,41.19,41.23,41.19,41.22,52200.0,30.4017,30.4313,30.4017,30.4239,52200.0
2010-02-25 13:55:00,41.23,41.34,41.23,41.34,37600.0,30.4313,30.5125,30.4313,30.5125,37600.0
2010-02-25 14:00:00,41.35,41.45,41.35,41.42,115400.0,30.5198,30.5936,30.5198,30.5715,115400.0
2010-02-25 14:05:00,41.42,41.45,41.37,41.38,59500.0,30.5715,30.5936,30.5346,30.542,59500.0
2010-02-25 14:10:00,41.38,41.38,41.28,41.31,88100.0,30.542,30.542,30.4682,30.4903,88100.0
2010-02-25 14:15:00,41.3,41.3,41.24,41.26,92200.0,30.4829,30.4829,30.4386,30.4534,92200.0
2010-02-25 14:20:00,41.27,41.36,41.26,41.32,73100.0,30.4608,30.5272,30.4534,30.4977,73100.0
2010-02-25 14:25:00,41.32,41.37,41.29,41.29,61800.0,30.4977,30.5346,30.4755,30.4755,61800.0
2010-02-25 14:30:00,41.3,41.37,41.27,41.36,39800.0,30.4829,30.5346,30.4608,30.5272,39800.0
2010-02-25 14:35:00,41.36,41.41,41.36,41.38,64400.0,30.5272,30.5641,30.5272,30.542,64400.0
2010-02-25 14:40:00,41.38,41.43,41.38,41.41,53000.0,30.542,30.5789,30.542,30.5641,53000.0
2010-02-25 14:45:00,41.41,41.46,41.4,41.42,65300.0,30.5641,30.601,30.5567,30.5715,65300.0
2010-02-25 14:50:00,41.41,41.46,41.39,41.45,52200.0,30.5641,30.601,30.5494,30.5936,52200.0
2010-02-25 14:55:00,41.45,41.46,41.43,41.44,46900.0,30.5936,30.601,30.5789,30.5863,46900.0
2010-02-25 15:00:00,41.44,41.45,41.37,41.38,75800.0,30.5863,30.5936,30.5346,30.542,75800.0
2010-02-25 15:05:00,41.39,41.48,41.37,41.46,103900.0,30.5494,30.6158,30.5346,30.601,103900.0
2010-02-25 15:10:00,41.46,41.47,41.36,41.39,53100.0,30.601,30.6084,30.5272,30.5494,53100.0
2010-02-25 15:15:00,41.38,41.42,41.36,41.36,50000.0,30.542,30.5715,30.5272,30.5272,50000.0
2010-02-25 15:20:00,41.35,41.4,41.33,41.4,50000.0,30.5198,30.5567,30.5051,30.5567,50000.0
2010-02-25 15:25:00,41.4,41.45,41.38,41.44,70600.0,30.5567,30.5936,30.542,30.5863,70600.0
2010-02-25 15:30:00,41.44,41.48,41.41,41.48,89600.0,30.5863,30.6158,30.5641,30.6158,89600.0
2010-02-25 15:35:00,41.47,41.49,41.39,41.4,84700.0,30.6084,30.6232,30.5494,30.5567,84700.0
2010-02-25 15:40:00,41.4,41.5,41.4,41.47,82700.0,30.5567,30.6305,30.5567,30.6084,82700.0
2010-02-25 15:45:00,41.47,41.5,41.45,41.49,86700.0,30.6084,30.6305,30.5936,30.6232,86700.0
2010-02-25 15:50:00,41.48,41.49,41.39,41.47,100800.0,30.6158,30.6232,30.5494,30.6084,100800.0
2010-02-25 15:55:00,41.46,41.53,41.46,41.51,143000.0,30.601,30.6527,30.601,30.6379,143000.0
2010-02-26 09:30:00,41.59,41.61,41.5,41.54,38300.0,30.697,30.7117,30.6305,30.6601,38300.0
2010-02-26 09:35:00,41.53,41.61,41.44,41.51,63100.0,30.6527,30.7117,30.5863,30.6379,63100.0
2010-02-26 09:40:00,41.5,41.51,41.45,41.47,21700.0,30.6305,30.6379,30.5936,30.6084,21700.0
2010-02-26 09:45:00,41.49,41.5,41.41,41.44,39600.0,30.6232,30.6305,30.5641,30.5863,39600.0
2010-02-26 09:50:00,41.43,41.44,41.32,41.4,35100.0,30.5789,30.5863,30.4977,30.5567,35100.0
2010-02-26 09:55:00,41.4,41.5,41.4,41.44,36600.0,30.5567,30.6305,30.5567,30.5863,36600.0
2010-02-26 10:00:00,41.44,41.44,41.27,41.33,62800.0,30.5863,30.5863,30.4608,30.5051,62800.0
2010-02-26 10:05:00,41.35,41.39,41.26,41.38,40700.0,30.5198,30.5494,30.4534,30.542,40700.0
2010-02-26 10:10:00,41.38,41.48,41.37,41.44,46800.0,30.542,30.6158,30.5346,30.5863,46800.0
2010-02-26 10:15:00,41.45,41.53,41.45,41.5,42500.0,30.5936,30.6527,30.5936,30.6305,42500.0
2010-02-26 10:20:00,41.5,41.53,41.48,41.5,37300.0,30.6305,30.6527,30.6158,30.6305,37300.0
2010-02-26 10:25:00,41.49,41.53,41.46,41.48,23800.0,30.6232,30.6527,30.601,30.6158,23800.0
2010-02-26 10:30:00,41.49,41.53,41.49,41.5,63800.0,30.6232,30.6527,30.6232,30.6305,63800.0
2010-02-26 10:35:00,41.51,41.63,41.51,41.59,60000.0,30.6379,30.7265,30.6379,30.697,60000.0
2010-02-26 10:40:00,41.59,41.64,41.59,41.62,19800.0,30.697,30.7339,30.697,30.7191,19800.0
2010-02-26 10:45:00,41.62,41.66,41.61,41.65,35300.0,30.7191,30.7486,30.7117,30.7413,35300.0
2010-02-26 10:50:00,41.65,41.69,41.65,41.65,33400.0,30.7413,30.7708,30.7413,30.7413,33400.0
2010-02-26 10:55:00,41.65,41.7,41.64,41.68,50100.0,30.7413,30.7782,30.7339,30.7634,50100.0
2010-02-26 11:00:00,41.69,41.72,41.63,41.67,43100.0,30.7708,30.7929,30.7265,30.756,43100.0
2010-02-26 11:05:00,41.67,41.76,41.67,41.71,26000.0,30.756,30.8224,30.756,30.7855,26000.0
2010-02-26 11:10:00,41.71,41.78,41.71,41.78,19400.0,30.7855,30.8372,30.7855,30.8372,19400.0
2010-02-26 11:15:00,41.78,41.83,41.78,41.79,20000.0,30.8372,30.8741,30.8372,30.8446,20000.0
2010-02-26 11:20:00,41.79,41.84,41.77,41.79,22100.0,30.8446,30.8815,30.8298,30.8446,22100.0
2010-02-26 11:25:00,41.8,41.81,41.74,41.75,19000.0,30.852,30.8594,30.8077,30.8151,19000.0
2010-02-26 11:30:00,41.74,41.81,41.71,41.8,31700.0,30.8077,30.8594,30.7855,30.852,31700.0
2010-02-26 11:35:00,41.79,41.86,41.78,41.83,29000.0,30.8446,30.8963,30.8372,30.8741,29000.0
2010-02-26 11:40:00,41.83,41.84,41.78,41.79,22900.0,30.8741,30.8815,30.8372,30.8446,22900.0
2010-02-26 11:45:00,41.8,41.82,41.73,41.73,34800.0,30.852,30.8667,30.8003,30.8003,34800.0
2010-02-26 11:50:00,41.73,41.74,41.7,41.72,37800.0,30.8003,30.8077,30.7782,30.7929,37800.0
2010-02-26 11:55:00,41.72,41.75,41.69,41.75,25700.0,30.7929,30.8151,30.7708,30.8151,25700.0
2010-02-26 12:00:00,41.75,41.75,41.69,41.69,21100.0,30.8151,30.8151,30.7708,30.7708,21100.0
2010-02-26 12:05:00,41.7,41.75,41.69,41.71,27900.0,30.7782,30.8151,30.7708,30.7855,27900.0
2010-02-26 12:10:00,41.71,41.77,41.7,41.77,33300.0,30.7855,30.8298,30.7782,30.8298,33300.0
2010-02-26 12:15:00,41.77,41.77,41.71,41.76,23600.0,30.8298,30.8298,30.7855,30.8224,23600.0
2010-02-26 12:20:00,41.77,41.78,41.74,41.78,11100.0,30.8298,30.8372,30.8077,30.8372,11100.0
2010-02-26 12:25:00,41.77,41.78,41.75,41.77,8000.0,30.8298,30.8372,30.8151,30.8298,8000.0
2010-02-26 12:30:00,41.77,41.79,41.76,41.79,10300.0,30.8298,30.8446,30.8224,30.8446,10300.0
2010-02-26 12:35:00,41.78,41.78,41.71,41.72,36500.0,30.8372,30.8372,30.7855,30.7929,36500.0
2010-02-26 12:40:00,41.71,41.73,41.67,41.73,94100.0,30.7855,30.8003,30.756,30.8003,94100.0
2010-02-26 12:45:00,41.72,41.72,41.66,41.67,118600.0,30.7929,30.7929,30.7486,30.756,118600.0
2010-02-26 12:50:00,41.67,41.69,41.59,41.68,73500.0,30.756,30.7708,30.697,30.7634,73500.0
2010-02-26 12:55:00,41.68,41.72,41.67,41.72,20000.0,30.7634,30.7929,30.756,30.7929,20000.0
2010-02-26 13:00:00,41.71,41.71,41.68,41.7,28500.0,30.7855,30.7855,30.7634,30.7782,28500.0
2010-02-26 13:05:00,41.7,41.71,41.67,41.68,13100.0,30.7782,30.7855,30.756,30.7634,13100.0
2010-02-26 13:10:00,41.68,41.69,41.67,41.68,12500.0,30.7634,30.7708,30.756,30.7634,12500.0
2010-02-26 13:15:00,41.67,41.7,41.67,41.7,20100.0,30.756,30.7782,30.756,30.7782,20100.0
2010-02-26 13:20:00,41.7,41.74,41.69,41.73,20700.0,30.7782,30.8077,30.7708,30.8003,20700.0
2010-02-26 13:25:00,41.73,41.78,41.73,41.77,30500.0,30.8003,30.8372,30.8003,30.8298,30500.0
2010-02-26 13:30:00,41.77,41.81,41.74,41.81,166800.0,30.8298,30.8594,30.8077,30.8594,166800.0
2010-02-26 13:35:00,41.81,41.81,41.79,41.8,22400.0,30.8594,30.8594,30.8446,30.852,22400.0
2010-02-26 13:40:00,41.8,41.83,41.8,41.81,24200.0,30.852,30.8741,30.852,30.8594,24200.0
2010-02-26 13:45:00,41.81,41.87,41.81,41.85,26100.0,30.8594,30.9036,30.8594,30.8889,26100.0
2010-02-26 13:50:00,41.84,41.92,41.83,41.91,35300.0,30.8815,30.9405,30.8741,30.9332,35300.0
2010-02-26 13:55:00,41.91,41.95,41.88,41.89,49400.0,30.9332,30.9627,30.911,30.9184,49400.0
2010-02-26 14:00:00,41.88,41.93,41.86,41.88,49800.0,30.911,30.9479,30.8963,30.911,49800.0
2010-02-26 14:05:00,41.87,41.88,41.85,41.86,27500.0,30.9036,30.911,30.8889,30.8963,27500.0
2010-02-26 14:10:00,41.86,41.88,41.86,41.87,29100.0,30.8963,30.911,30.8963,30.9036,29100.0
2010-02-26 14:15:00,41.88,41.9,41.87,41.88,34700.0,30.911,30.9258,30.9036,30.911,34700.0
2010-02-26 14:20:00,41.88,41.97,41.88,41.94,52200.0,30.911,30.9774,30.911,30.9553,52200.0
2010-02-26 14:25:00,41.94,42.0,41.92,41.99,38900.0,30.9553,30.9996,30.9405,30.9922,38900.0
2010-02-26 14:30:00,41.99,41.99,41.95,41.96,22000.0,30.9922,30.9922,30.9627,30.9701,22000.0
2010-02-26 14:35:00,41.95,42.01,41.95,42.01,54500.0,30.9627,31.007,30.9627,31.007,54500.0
2010-02-26 14:40:00,42.0,42.01,41.96,41.96,24500.0,30.9996,31.007,30.9701,30.9701,24500.0
2010-02-26 14:45:00,41.96,42.01,41.96,42.01,31100.0,30.9701,31.007,30.9701,31.007,31100.0
2010-02-26 14:50:00,42.01,42.01,41.97,41.99,28600.0,31.007,31.007,30.9774,30.9922,28600.0
2010-02-26 14:55:00,41.98,42.04,41.98,42.03,45000.0,30.9848,31.0291,30.9848,31.0217,45000.0
2010-02-26 15:00:00,42.04,42.05,41.98,42.0,44400.0,31.0291,31.0365,30.9848,30.9996,44400.0
2010-02-26 15:05:00,42.0,42.03,41.98,41.99,54800.0,30.9996,31.0217,30.9848,30.9922,54800.0
2010-02-26 15:10:00,41.99,42.04,41.96,42.0,87200.0,30.9922,31.0291,30.9701,30.9996,87200.0
2010-02-26 15:15:00,42.01,42.03,41.99,42.0,39100.0,31.007,31.0217,30.9922,30.9996,39100.0
2010-02-26 15:20:00,42.0,42.02,41.99,42.01,43000.0,30.9996,31.0143,30.9922,31.007,43000.0
2010-02-26 15:25:00,42.02,42.07,42.01,42.03,71400.0,31.0143,31.0513,31.007,31.0217,71400.0
2010-02-26 15:30:00,42.02,42.04,41.96,41.96,54300.0,31.0143,31.0291,30.9701,30.9701,54300.0
2010-02-26 15:35:00,41.97,41.97,41.92,41.95,91500.0,30.9774,30.9774,30.9405,30.9627,91500.0
2010-02-26 15:40:00,41.95,41.96,41.88,41.89,232600.0,30.9627,30.9701,30.911,30.9184,232600.0
2010-02-26 15:45:00,41.89,41.92,41.84,41.9,107500.0,30.9184,30.9405,30.8815,30.9258,107500.0
2010-02-26 15:50:00,41.9,41.96,41.89,41.93,137200.0,30.9258,30.9701,30.9184,30.9479,137200.0
2010-02-26 15:55:00,41.93,42.0,41.9,41.91,248500.0,30.9479,30.9996,30.9258,30.9332,248500.0
2010-03-01 09:30:00,42.07,42.15,42.0,42.07,51300.0,31.0513,31.1103,30.9996,31.0513,51300.0
2010-03-01 09:35:00,42.11,42.22,42.1,42.13,51100.0,31.0808,31.162,31.0734,31.0955,51100.0
2010-03-01 09:40:00,42.12,42.15,42.05,42.05,19900.0,31.0882,31.1103,31.0365,31.0365,19900.0
2010-03-01 09:45:00,42.07,42.1,42.0,42.02,19300.0,31.0513,31.0734,30.9996,31.0143,19300.0
2010-03-01 09:50:00,42.02,42.07,42.01,42.06,23100.0,31.0143,31.0513,31.007,31.0439,23100.0
2010-03-01 09:55:00,42.06,42.07,42.0,42.04,31300.0,31.0439,31.0513,30.9996,31.0291,31300.0
2010-03-01 10:00:00,42.03,42.08,42.0,42.05,41900.0,31.0217,31.0586,30.9996,31.0365,41900.0
2010-03-01 10:05:00,42.05,42.06,41.97,42.0,39100.0,31.0365,31.0439,30.9774,30.9996,39100.0
2010-03-01 10:10:00,42.0,42.05,42.0,42.03,25800.0,30.9996,31.0365,30.9996,31.0217,25800.0
2010-03-01 10:15:00,42.04,42.05,41.98,41.98,21100.0,31.0291,31.0365,30.9848,30.9848,21100.0
2010-03-01 10:20:00,41.97,41.98,41.89,41.89,15200.0,30.9774,30.9848,30.9184,30.9184,15200.0
2010-03-01 10:25:00,41.9,41.98,41.9,41.97,36000.0,30.9258,30.9848,30.9258,30.9774,36000.0
2010-03-01 10:30:00,41.97,41.97,41.93,41.96,27500.0,30.9774,30.9774,30.9479,30.9701,27500.0
2010-03-01 10:35:00,41.96,41.96,41.92,41.96,26700.0,30.9701,30.9701,30.9405,30.9701,26700.0
2010-03-01 10:40:00,41.96,42.0,41.96,41.99,17600.0,30.9701,30.9996,30.9701,30.9922,17600.0
2010-03-01 10:45:00,42.0,42.02,41.99,42.02,30700.0,30.9996,31.0143,30.9922,31.0143,30700.0
2010-03-01 10:50:00,42.01,42.03,42.0,42.0,22400.0,31.007,31.0217,30.9996,30.9996,22400.0
2010-03-01 10:55:00,42.01,42.03,41.97,41.99,18100.0,31.007,31.0217,30.9774,30.9922,18100.0
2010-03-01 11:00:00,42.0,42.01,41.98,41.98,11700.0,30.9996,31.007,30.9848,30.9848,11700.0
2010-03-01 11:05:00,41.99,42.07,41.98,42.06,25700.0,30.9922,31.0513,30.9848,31.0439,25700.0
2010-03-01 11:10:00,42.07,42.11,42.07,42.11,13600.0,31.0513,31.0808,31.0513,31.0808,13600.0
2010-03-01 11:15:00,42.1,42.11,42.09,42.1,30900.0,31.0734,31.0808,31.066,31.0734,30900.0
2010-03-01 11:20:00,42.1,42.11,42.09,42.11,21300.0,31.0734,31.0808,31.066,31.0808,21300.0
2010-03-01 11:25:00,42.11,42.15,42.09,42.11,24100.0,31.0808,31.1103,31.066,31.0808,24100.0
2010-03-01 11:30:00,42.11,42.13,42.1,42.12,12800.0,31.0808,31.0955,31.0734,31.0882,12800.0
2010-03-01 11:35:00,42.12,42.14,42.11,42.14,12300.0,31.0882,31.1029,31.0808,31.1029,12300.0
2010-03-01 11:40:00,42.13,42.13,42.03,42.03,23000.0,31.0955,31.0955,31.0217,31.0217,23000.0
2010-03-01 11:45:00,42.03,42.05,42.01,42.01,19100.0,31.0217,31.0365,31.007,31.007,19100.0
2010-03-01 11:50:00,42.01,42.02,42.0,42.02,12900.0,31.007,31.0143,30.9996,31.0143,12900.0
2010-03-01 11:55:00,42.01,42.05,42.01,42.04,14000.0,31.007,31.0365,31.007,31.0291,14000.0
2010-03-01 12:00:00,42.04,42.06,42.01,42.06,20700.0,31.0291,31.0439,31.007,31.0439,20700.0
2010-03-01 12:05:00,42.06,42.11,42.06,42.1,18900.0,31.0439,31.0808,31.0439,31.0734,18900.0
2010-03-01 12:10:00,42.1,42.1,42.08,42.08,8500.0,31.0734,31.0734,31.0586,31.0586,8500.0
2010-03-01 12:15:00,42.08,42.08,42.03,42.03,11900.0,31.0586,31.0586,31.0217,31.0217,11900.0
2010-03-01 12:20:00,42.04,42.06,42.03,42.04,19300.0,31.0291,31.0439,31.0217,31.0291,19300.0
2010-03-01 12:25:00,42.04,42.08,42.04,42.08,29400.0,31.0291,31.0586,31.0291,31.0586,29400.0
2010-03-01 12:30:00,42.08,42.08,42.07,42.08,7700.0,31.0586,31.0586,31.0513,31.0586,7700.0
2010-03-01 12:35:00,42.07,42.09,42.07,42.07,10100.0,31.0513,31.066,31.0513,31.0513,10100.0
2010-03-01 12:40:00,42.07,42.12,42.06,42.11,60100.0,31.0513,31.0882,31.0439,31.0808,60100.0
2010-03-01 12:45:00,42.11,42.17,42.1,42.17,22800.0,31.0808,31.1251,31.0734,31.1251,22800.0
2010-03-01 12:50:00,42.17,42.21,42.15,42.2,54500.0,31.1251,31.1546,31.1103,31.1472,54500.0
2010-03-01 12:55:00,42.2,42.23,42.2,42.2,29300.0,31.1472,31.1693,31.1472,31.1472,29300.0
2010-03-01 13:00:00,42.2,42.23,42.2,42.21,33300.0,31.1472,31.1693,31.1472,31.1546,33300.0
2010-03-01 13:05:00,42.21,42.22,42.2,42.21,14800.0,31.1546,31.162,31.1472,31.1546,14800.0
2010-03-01 13:10:00,42.21,42.27,42.2,42.25,63600.0,31.1546,31.1989,31.1472,31.1841,63600.0
2010-03-01 13:15:00,42.25,42.27,42.25,42.26,47200.0,31.1841,31.1989,31.1841,31.1915,47200.0
2010-03-01 13:20:00,42.26,42.31,42.26,42.3,41700.0,31.1915,31.2284,31.1915,31.221,41700.0
2010-03-01 13:25:00,42.3,42.31,42.29,42.29,58500.0,31.221,31.2284,31.2136,31.2136,58500.0
2010-03-01 13:30:00,42.29,42.35,42.28,42.28,47300.0,31.2136,31.2579,31.2063,31.2063,47300.0
2010-03-01 13:35:00,42.29,42.3,42.26,42.27,15500.0,31.2136,31.221,31.1915,31.1989,15500.0
2010-03-01 13:40:00,42.27,42.28,42.24,42.26,22500.0,31.1989,31.2063,31.1767,31.1915,22500.0
2010-03-01 13:45:00,42.26,42.26,42.23,42.26,16700.0,31.1915,31.1915,31.1693,31.1915,16700.0
2010-03-01 13:50:00,42.26,42.27,42.23,42.25,16200.0,31.1915,31.1989,31.1693,31.1841,16200.0
2010-03-01 13:55:00,42.25,42.27,42.24,42.26,9800.0,31.1841,31.1989,31.1767,31.1915,9800.0
2010-03-01 14:00:00,42.26,42.26,42.2,42.2,14300.0,31.1915,31.1915,31.1472,31.1472,14300.0
2010-03-01 14:05:00,42.21,42.21,42.17,42.18,23200.0,31.1546,31.1546,31.1251,31.1324,23200.0
2010-03-01 14:10:00,42.18,42.18,42.14,42.14,30000.0,31.1324,31.1324,31.1029,31.1029,30000.0
2010-03-01 14:15:00,42.15,42.19,42.13,42.14,34500.0,31.1103,31.1398,31.0955,31.1029,34500.0
2010-03-01 14:20:00,42.14,42.14,42.11,42.14,14300.0,31.1029,31.1029,31.0808,31.1029,14300.0
2010-03-01 14:25:00,42.13,42.15,42.12,42.13,10200.0,31.0955,31.1103,31.0882,31.0955,10200.0
2010-03-01 14:30:00,42.13,42.14,42.12,42.12,16000.0,31.0955,31.1029,31.0882,31.0882,16000.0
2010-03-01 14:35:00,42.12,42.13,42.1,42.11,12700.0,31.0882,31.0955,31.0734,31.0808,12700.0
2010-03-01 14:40:00,42.12,42.14,42.11,42.13,15800.0,31.0882,31.1029,31.0808,31.0955,15800.0
2010-03-01 14:45:00,42.14,42.15,42.13,42.13,10800.0,31.1029,31.1103,31.0955,31.0955,10800.0
2010-03-01 14:50:00,42.13,42.15,42.12,42.14,12100.0,31.0955,31.1103,31.0882,31.1029,12100.0
2010-03-01 14:55:00,42.15,42.16,42.11,42.12,19200.0,31.1103,31.1177,31.0808,31.0882,19200.0
2010-03-01 15:00:00,42.13,42.14,42.09,42.09,22200.0,31.0955,31.1029,31.066,31.066,22200.0
2010-03-01 15:05:00,42.09,42.1,42.06,42.07,29900.0,31.066,31.0734,31.0439,31.0513,29900.0
2010-03-01 15:10:00,42.07,42.09,42.06,42.09,20100.0,31.0513,31.066,31.0439,31.066,20100.0
2010-03-01 15:15:00,42.09,42.13,42.08,42.1,34900.0,31.066,31.0955,31.0586,31.0734,34900.0
2010-03-01 15:20:00,42.1,42.12,42.07,42.08,36700.0,31.0734,31.0882,31.0513,31.0586,36700.0
2010-03-01 15:25:00,42.09,42.09,42.04,42.05,28900.0,31.066,31.066,31.0291,31.0365,28900.0
2010-03-01 15:30:00,42.05,42.09,42.03,42.03,40900.0,31.0365,31.066,31.0217,31.0217,40900.0
2010-03-01 15:35:00,42.03,42.04,42.02,42.03,35100.0,31.0217,31.0291,31.0143,31.0217,35100.0
2010-03-01 15:40:00,42.04,42.05,42.01,42.04,42800.0,31.0291,31.0365,31.007,31.0291,42800.0
2010-03-01 15:45:00,42.04,42.06,42.01,42.03,41800.0,31.0291,31.0439,31.007,31.0217,41800.0
2010-03-01 15:50:00,42.03,42.09,42.01,42.07,74500.0,31.0217,31.066,31.007,31.0513,74500.0
2010-03-01 15:55:00,42.07,42.09,42.04,42.05,166300.0,31.0513,31.066,31.0291,31.0365,166300.0
2010-03-02 09:30:00,42.21,42.78,42.21,42.72,91500.0,31.1546,31.5753,31.1546,31.531,91500.0
2010-03-02 09:35:00,42.8,42.92,42.69,42.86,104000.0,31.5901,31.6786,31.5089,31.6343,104000.0
2010-03-02 09:40:00,42.86,42.95,42.78,42.79,38100.0,31.6343,31.7008,31.5753,31.5827,38100.0
2010-03-02 09:45:00,42.76,42.78,42.64,42.64,34800.0,31.5605,31.5753,31.472,31.472,34800.0
2010-03-02 09:50:00,42.63,42.66,42.57,42.59,27300.0,31.4646,31.4867,31.4203,31.4351,27300.0
2010-03-02 09:55:00,42.58,42.6,42.55,42.56,30000.0,31.4277,31.4424,31.4055,31.4129,30000.0
2010-03-02 10:00:00,42.56,42.69,42.55,42.66,49200.0,31.4129,31.5089,31.4055,31.4867,49200.0
2010-03-02 10:05:00,42.66,42.72,42.62,42.63,29100.0,31.4867,31.531,31.4572,31.4646,29100.0
2010-03-02 10:10:00,42.63,42.65,42.54,42.55,27300.0,31.4646,31.4793,31.3982,31.4055,27300.0
2010-03-02 10:15:00,42.55,42.58,42.51,42.57,31200.0,31.4055,31.4277,31.376,31.4203,31200.0
2010-03-02 10:20:00,42.57,42.6,42.51,42.51,16300.0,31.4203,31.4424,31.376,31.376,16300.0
2010-03-02 10:25:00,42.51,42.51,42.43,42.46,23600.0,31.376,31.376,31.317,31.3391,23600.0
2010-03-02 10:30:00,42.45,42.5,42.45,42.46,27000.0,31.3317,31.3686,31.3317,31.3391,27000.0
2010-03-02 10:35:00,42.46,42.54,42.44,42.53,56700.0,31.3391,31.3982,31.3243,31.3908,56700.0
2010-03-02 10:40:00,42.53,42.56,42.52,42.55,21300.0,31.3908,31.4129,31.3834,31.4055,21300.0
2010-03-02 10:45:00,42.55,42.58,42.51,42.53,18100.0,31.4055,31.4277,31.376,31.3908,18100.0
2010-03-02 10:50:00,42.52,42.55,42.49,42.55,28400.0,31.3834,31.4055,31.3612,31.4055,28400.0
2010-03-02 10:55:00,42.55,42.58,42.53,42.54,17300.0,31.4055,31.4277,31.3908,31.3982,17300.0
2010-03-02 11:00:00,42.54,42.59,42.54,42.59,29600.0,31.3982,31.4351,31.3982,31.4351,29600.0
2010-03-02 11:05:00,42.59,42.64,42.58,42.6,31100.0,31.4351,31.472,31.4277,31.4424,31100.0
2010-03-02 11:10:00,42.58,42.64,42.54,42.64,26400.0,31.4277,31.472,31.3982,31.472,26400.0
2010-03-02 11:15:00,42.63,42.63,42.54,42.56,20200.0,31.4646,31.4646,31.3982,31.4129,20200.0
2010-03-02 11:20:00,42.55,42.6,42.53,42.6,12600.0,31.4055,31.4424,31.3908,31.4424,12600.0
2010-03-02 11:25:00,42.61,42.66,42.61,42.65,15300.0,31.4498,31.4867,31.4498,31.4793,15300.0
2010-03-02 11:30:00,42.64,42.64,42.62,42.63,17800.0,31.472,31.472,31.4572,31.4646,17800.0
2010-03-02 11:35:00,42.63,42.68,42.62,42.64,24300.0,31.4646,31.5015,31.4572,31.472,24300.0
2010-03-02 11:40:00,42.63,42.63,42.6,42.6,5700.0,31.4646,31.4646,31.4424,31.4424,5700.0
2010-03-02 11:45:00,42.6,42.64,42.58,42.64,17200.0,31.4424,31.472,31.4277,31.472,17200.0
2010-03-02 11:50:00,42.64,42.67,42.64,42.66,17300.0,31.472,31.4941,31.472,31.4867,17300.0
2010-03-02 11:55:00,42.65,42.65,42.61,42.62,12800.0,31.4793,31.4793,31.4498,31.4572,12800.0
2010-03-02 12:00:00,42.63,42.68,42.63,42.68,25300.0,31.4646,31.5015,31.4646,31.5015,25300.0
2010-03-02 12:05:00,42.68,42.71,42.63,42.63,22600.0,31.5015,31.5236,31.4646,31.4646,22600.0
2010-03-02 12:10:00,42.63,42.64,42.62,42.62,9200.0,31.4646,31.472,31.4572,31.4572,9200.0
2010-03-02 12:15:00,42.62,42.63,42.6,42.62,9100.0,31.4572,31.4646,31.4424,31.4572,9100.0
2010-03-02 12:20:00,42.61,42.67,42.61,42.66,9900.0,31.4498,31.4941,31.4498,31.4867,9900.0
2010-03-02 12:25:00,42.66,42.72,42.66,42.71,17900.0,31.4867,31.531,31.4867,31.5236,17900.0
2010-03-02 12:30:00,42.72,42.72,42.7,42.7,13900.0,31.531,31.531,31.5162,31.5162,13900.0
2010-03-02 12:35:00,42.7,42.71,42.69,42.69,14500.0,31.5162,31.5236,31.5089,31.5089,14500.0
2010-03-02 12:40:00,42.69,42.69,42.68,42.68,8100.0,31.5089,31.5089,31.5015,31.5015,8100.0
2010-03-02 12:45:00,42.68,42.72,42.67,42.69,13300.0,31.5015,31.531,31.4941,31.5089,13300.0
2010-03-02 12:50:00,42.69,42.73,42.69,42.69,15500.0,31.5089,31.5384,31.5089,31.5089,15500.0
2010-03-02 12:55:00,42.7,42.74,42.69,42.72,19500.0,31.5162,31.5458,31.5089,31.531,19500.0
2010-03-02 13:00:00,42.72,42.72,42.69,42.69,8900.0,31.531,31.531,31.5089,31.5089,8900.0
2010-03-02 13:05:00,42.69,42.69,42.67,42.67,13400.0,31.5089,31.5089,31.4941,31.4941,13400.0
2010-03-02 13:10:00,42.67,42.72,42.67,42.72,45700.0,31.4941,31.531,31.4941,31.531,45700.0
2010-03-02 13:15:00,42.72,42.73,42.71,42.72,9700.0,31.531,31.5384,31.5236,31.531,9700.0
2010-03-02 13:20:00,42.72,42.74,42.71,42.73,11600.0,31.531,31.5458,31.5236,31.5384,11600.0
2010-03-02 13:25:00,42.73,42.76,42.73,42.75,20000.0,31.5384,31.5605,31.5384,31.5532,20000.0
2010-03-02 13:30:00,42.75,42.76,42.74,42.74,34100.0,31.5532,31.5605,31.5458,31.5458,34100.0
2010-03-02 13:35:00,42.74,42.75,42.71,42.71,23600.0,31.5458,31.5532,31.5236,31.5236,23600.0
2010-03-02 13:40:00,42.71,42.72,42.71,42.72,27500.0,31.5236,31.531,31.5236,31.531,27500.0
2010-03-02 13:45:00,42.72,42.74,42.71,42.71,19900.0,31.531,31.5458,31.5236,31.5236,19900.0
2010-03-02 13:50:00,42.71,42.72,42.69,42.69,58800.0,31.5236,31.531,31.5089,31.5089,58800.0
2010-03-02 13:55:00,42.69,42.72,42.66,42.67,26700.0,31.5089,31.531,31.4867,31.4941,26700.0
2010-03-02 14:00:00,42.67,42.7,42.67,42.69,19500.0,31.4941,31.5162,31.4941,31.5089,19500.0
2010-03-02 14:05:00,42.69,42.69,42.67,42.67,12600.0,31.5089,31.5089,31.4941,31.4941,12600.0
2010-03-02 14:10:00,42.68,42.7,42.65,42.65,18500.0,31.5015,31.5162,31.4793,31.4793,18500.0
2010-03-02 14:15:00,42.66,42.7,42.66,42.7,33500.0,31.4867,31.5162,31.4867,31.5162,33500.0
2010-03-02 14:20:00,42.69,42.7,42.69,42.7,11500.0,31.5089,31.5162,31.5089,31.5162,11500.0
2010-03-02 14:25:00,42.7,42.7,42.67,42.68,13200.0,31.5162,31.5162,31.4941,31.5015,13200.0
2010-03-02 14:30:00,42.68,42.7,42.62,42.7,31500.0,31.5015,31.5162,31.4572,31.5162,31500.0
2010-03-02 14:35:00,42.7,42.71,42.67,42.71,44400.0,31.5162,31.5236,31.4941,31.5236,44400.0
2010-03-02 14:40:00,42.71,42.71,42.64,42.67,44400.0,31.5236,31.5236,31.472,31.4941,44400.0
2010-03-02 14:45:00,42.68,42.69,42.63,42.64,50500.0,31.5015,31.5089,31.4646,31.472,50500.0
2010-03-02 14:50:00,42.65,42.65,42.59,42.6,23200.0,31.4793,31.4793,31.4351,31.4424,23200.0
2010-03-02 14:55:00,42.59,42.62,42.58,42.59,18900.0,31.4351,31.4572,31.4277,31.4351,18900.0
2010-03-02 15:00:00,42.6,42.63,42.55,42.56,36300.0,31.4424,31.4646,31.4055,31.4129,36300.0
2010-03-02 15:05:00,42.56,42.62,42.55,42.6,46000.0,31.4129,31.4572,31.4055,31.4424,46000.0
2010-03-02 15:10:00,42.6,42.6,42.57,42.59,29900.0,31.4424,31.4424,31.4203,31.4351,29900.0
2010-03-02 15:15:00,42.59,42.6,42.56,42.57,18300.0,31.4351,31.4424,31.4129,31.4203,18300.0
2010-03-02 15:20:00,42.56,42.58,42.55,42.57,17900.0,31.4129,31.4277,31.4055,31.4203,17900.0
2010-03-02 15:25:00,42.58,42.6,42.54,42.54,25700.0,31.4277,31.4424,31.3982,31.3982,25700.0
2010-03-02 15:30:00,42.54,42.6,42.54,42.59,32700.0,31.3982,31.4424,31.3982,31.4351,32700.0
2010-03-02 15:35:00,42.58,42.6,42.54,42.57,54400.0,31.4277,31.4424,31.3982,31.4203,54400.0
2010-03-02 15:40:00,42.57,42.6,42.52,42.55,52100.0,31.4203,31.4424,31.3834,31.4055,52100.0
2010-03-02 15:45:00,42.55,42.62,42.55,42.6,146000.0,31.4055,31.4572,31.4055,31.4424,146000.0
2010-03-02 15:50:00,42.6,42.62,42.57,42.57,82200.0,31.4424,31.4572,31.4203,31.4203,82200.0
2010-03-02 15:55:00,42.57,42.64,42.56,42.64,123600.0,31.4203,31.472,31.4129,31.472,123600.0
2010-03-03 09:30:00,42.77,42.83,42.62,42.65,20000.0,31.5679,31.6122,31.4572,31.4793,20000.0
2010-03-03 09:35:00,42.67,42.72,42.63,42.65,16500.0,31.4941,31.531,31.4646,31.4793,16500.0
2010-03-03 09:40:00,42.63,42.64,42.58,42.6,25900.0,31.4646,31.472,31.4277,31.4424,25900.0
2010-03-03 09:45:00,42.59,42.61,42.55,42.58,25100.0,31.4351,31.4498,31.4055,31.4277,25100.0
2010-03-03 09:50:00,42.58,42.73,42.57,42.68,46700.0,31.4277,31.5384,31.4203,31.5015,46700.0
2010-03-03 09:55:00,42.69,42.72,42.67,42.69,17200.0,31.5089,31.531,31.4941,31.5089,17200.0
2010-03-03 10:00:00,42.69,42.79,42.66,42.67,51800.0,31.5089,31.5827,31.4867,31.4941,51800.0
2010-03-03 10:05:00,42.67,42.68,42.64,42.65,14400.0,31.4941,31.5015,31.472,31.4793,14400.0
2010-03-03 10:10:00,42.64,42.66,42.63,42.66,11900.0,31.472,31.4867,31.4646,31.4867,11900.0
2010-03-03 10:15:00,42.67,42.74,42.66,42.74,17800.0,31.4941,31.5458,31.4867,31.5458,17800.0
2010-03-03 10:20:00,42.74,42.77,42.73,42.75,17400.0,31.5458,31.5679,31.5384,31.5532,17400.0
2010-03-03 10:25:00,42.76,42.76,42.72,42.72,8400.0,31.5605,31.5605,31.531,31.531,8400.0
2010-03-03 10:30:00,42.72,42.76,42.7,42.76,27800.0,31.531,31.5605,31.5162,31.5605,27800.0
2010-03-03 10:35:00,42.75,42.82,42.74,42.77,32800.0,31.5532,31.6048,31.5458,31.5679,32800.0
2010-03-03 10:40:00,42.78,42.78,42.72,42.74,20500.0,31.5753,31.5753,31.531,31.5458,20500.0
2010-03-03 10:45:00,42.73,42.74,42.7,42.7,9800.0,31.5384,31.5458,31.5162,31.5162,9800.0
2010-03-03 10:50:00,42.7,42.72,42.7,42.71,9700.0,31.5162,31.531,31.5162,31.5236,9700.0
2010-03-03 10:55:00,42.71,42.79,42.71,42.73,23600.0,31.5236,31.5827,31.5236,31.5384,23600.0
2010-03-03 11:00:00,42.75,42.75,42.7,42.71,23600.0,31.5532,31.5532,31.5162,31.5236,23600.0
2010-03-03 11:05:00,42.72,42.74,42.69,42.7,7100.0,31.531,31.5458,31.5089,31.5162,7100.0
2010-03-03 11:10:00,42.7,42.7,42.65,42.65,8600.0,31.5162,31.5162,31.4793,31.4793,8600.0
2010-03-03 11:15:00,42.64,42.65,42.62,42.64,8800.0,31.472,31.4793,31.4572,31.472,8800.0
2010-03-03 11:20:00,42.64,42.71,42.64,42.69,24600.0,31.472,31.5236,31.472,31.5089,24600.0
2010-03-03 11:25:00,42.7,42.73,42.7,42.72,16200.0,31.5162,31.5384,31.5162,31.531,16200.0
2010-03-03 11:30:00,42.72,42.72,42.68,42.69,8200.0,31.531,31.531,31.5015,31.5089,8200.0
2010-03-03 11:35:00,42.7,42.71,42.63,42.68,15800.0,31.5162,31.5236,31.4646,31.5015,15800.0
2010-03-03 11:40:00,42.68,42.72,42.65,42.7,314300.0,31.5015,31.531,31.4793,31.5162,314300.0
2010-03-03 11:45:00,42.7,42.71,42.67,42.69,18900.0,31.5162,31.5236,31.4941,31.5089,18900.0
2010-03-03 11:50:00,42.68,42.72,42.68,42.71,18900.0,31.5015,31.531,31.5015,31.5236,18900.0
2010-03-03 11:55:00,42.71,42.71,42.69,42.7,19700.0,31.5236,31.5236,31.5089,31.5162,19700.0
2010-03-03 12:00:00,42.7,42.71,42.68,42.7,19300.0,31.5162,31.5236,31.5015,31.5162,19300.0
2010-03-03 12:05:00,42.69,42.69,42.66,42.67,12800.0,31.5089,31.5089,31.4867,31.4941,12800.0
2010-03-03 12:10:00,42.68,42.72,42.67,42.69,13500.0,31.5015,31.531,31.4941,31.5089,13500.0
2010-03-03 12:15:00,42.68,42.69,42.68,42.68,4900.0,31.5015,31.5089,31.5015,31.5015,4900.0
2010-03-03 12:20:00,42.68,42.71,42.68,42.69,19300.0,31.5015,31.5236,31.5015,31.5089,19300.0
2010-03-03 12:25:00,42.7,42.7,42.66,42.66,17000.0,31.5162,31.5162,31.4867,31.4867,17000.0
2010-03-03 12:30:00,42.65,42.68,42.65,42.65,14100.0,31.4793,31.5015,31.4793,31.4793,14100.0
2010-03-03 12:35:00,42.65,42.67,42.65,42.65,29900.0,31.4793,31.4941,31.4793,31.4793,29900.0
2010-03-03 12:40:00,42.66,42.68,42.66,42.68,22800.0,31.4867,31.5015,31.4867,31.5015,22800.0
2010-03-03 12:45:00,42.67,42.69,42.67,42.69,11200.0,31.4941,31.5089,31.4941,31.5089,11200.0
2010-03-03 12:50:00,42.68,42.69,42.61,42.61,24500.0,31.5015,31.5089,31.4498,31.4498,24500.0
2010-03-03 12:55:00,42.61,42.63,42.58,42.58,16600.0,31.4498,31.4646,31.4277,31.4277,16600.0
2010-03-03 13:00:00,42.57,42.59,42.57,42.58,10600.0,31.4203,31.4351,31.4203,31.4277,10600.0
2010-03-03 13:05:00,42.57,42.58,42.55,42.56,5500.0,31.4203,31.4277,31.4055,31.4129,5500.0
2010-03-03 13:10:00,42.55,42.58,42.52,42.52,25500.0,31.4055,31.4277,31.3834,31.3834,25500.0
2010-03-03 13:15:00,42.52,42.57,42.52,42.53,57900.0,31.3834,31.4203,31.3834,31.3908,57900.0
2010-03-03 13:20:00,42.54,42.56,42.52,42.52,43900.0,31.3982,31.4129,31.3834,31.3834,43900.0
2010-03-03 13:25:00,42.52,42.53,42.5,42.5,8800.0,31.3834,31.3908,31.3686,31.3686,8800.0
2010-03-03 13:30:00,42.5,42.51,42.47,42.48,10900.0,31.3686,31.376,31.3465,31.3539,10900.0
2010-03-03 13:35:00,42.48,42.49,42.46,42.48,13500.0,31.3539,31.3612,31.3391,31.3539,13500.0
2010-03-03 13:40:00,42.47,42.54,42.47,42.54,22100.0,31.3465,31.3982,31.3465,31.3982,22100.0
2010-03-03 13:45:00,42.54,42.56,42.53,42.55,23700.0,31.3982,31.4129,31.3908,31.4055,23700.0
2010-03-03 13:50:00,42.56,42.56,42.55,42.56,11400.0,31.4129,31.4129,31.4055,31.4129,11400.0
2010-03-03 13:55:00,42.55,42.59,42.52,42.57,17100.0,31.4055,31.4351,31.3834,31.4203,17100.0
2010-03-03 14:00:00,42.57,42.57,42.53,42.55,16200.0,31.4203,31.4203,31.3908,31.4055,16200.0
2010-03-03 14:05:00,42.54,42.55,42.51,42.51,12800.0,31.3982,31.4055,31.376,31.376,12800.0
2010-03-03 14:10:00,42.51,42.51,42.48,42.48,13700.0,31.376,31.376,31.3539,31.3539,13700.0
2010-03-03 14:15:00,42.48,42.48,42.43,42.46,28400.0,31.3539,31.3539,31.317,31.3391,28400.0
2010-03-03 14:20:00,42.46,42.48,42.42,42.47,42200.0,31.3391,31.3539,31.3096,31.3465,42200.0
2010-03-03 14:25:00,42.47,42.47,42.43,42.43,17900.0,31.3465,31.3465,31.317,31.317,17900.0
2010-03-03 14:30:00,42.43,42.47,42.43,42.44,20400.0,31.317,31.3465,31.317,31.3243,20400.0
2010-03-03 14:35:00,42.44,42.45,42.42,42.42,11500.0,31.3243,31.3317,31.3096,31.3096,11500.0
2010-03-03 14:40:00,42.42,42.44,42.36,42.36,28000.0,31.3096,31.3243,31.2653,31.2653,28000.0
2010-03-03 14:45:00,42.36,42.37,42.31,42.35,30000.0,31.2653,31.2727,31.2284,31.2579,30000.0
2010-03-03 14:50:00,42.35,42.36,42.35,42.35,10700.0,31.2579,31.2653,31.2579,31.2579,10700.0
2010-03-03 14:55:00,42.36,42.42,42.35,42.4,53400.0,31.2653,31.3096,31.2579,31.2948,53400.0
2010-03-03 15:00:00,42.4,42.45,42.38,42.45,28400.0,31.2948,31.3317,31.2801,31.3317,28400.0
2010-03-03 15:05:00,42.45,42.46,42.42,42.42,26500.0,31.3317,31.3391,31.3096,31.3096,26500.0
2010-03-03 15:10:00,42.42,42.46,42.4,42.45,21700.0,31.3096,31.3391,31.2948,31.3317,21700.0
2010-03-03 15:15:00,42.45,42.46,42.41,42.44,24700.0,31.3317,31.3391,31.3022,31.3243,24700.0
2010-03-03 15:20:00,42.45,42.46,42.39,42.39,41100.0,31.3317,31.3391,31.2874,31.2874,41100.0
2010-03-03 15:25:00,42.39,42.42,42.38,42.39,45800.0,31.2874,31.3096,31.2801,31.2874,45800.0
2010-03-03 15:30:00,42.39,42.4,42.38,42.38,46800.0,31.2874,31.2948,31.2801,31.2801,46800.0
2010-03-03 15:35:00,42.39,42.42,42.38,42.38,50100.0,31.2874,31.3096,31.2801,31.2801,50100.0
2010-03-03 15:40:00,42.39,42.41,42.38,42.38,44000.0,31.2874,31.3022,31.2801,31.2801,44000.0
2010-03-03 15:45:00,42.38,42.41,42.35,42.4,69300.0,31.2801,31.3022,31.2579,31.2948,69300.0
2010-03-03 15:50:00,42.4,42.41,42.34,42.34,95000.0,31.2948,31.3022,31.2505,31.2505,95000.0
2010-03-03 15:55:00,42.35,42.35,42.31,42.32,192200.0,31.2579,31.2579,31.2284,31.2358,192200.0
2010-03-04 09:30:00,42.38,42.48,42.32,42.42,43400.0,31.2801,31.3539,31.2358,31.3096,43400.0
2010-03-04 09:35:00,42.41,42.47,42.4,42.41,29100.0,31.3022,31.3465,31.2948,31.3022,29100.0
2010-03-04 09:40:00,42.41,42.49,42.36,42.39,59900.0,31.3022,31.3612,31.2653,31.2874,59900.0
2010-03-04 09:45:00,42.38,42.41,42.36,42.4,61200.0,31.2801,31.3022,31.2653,31.2948,61200.0
2010-03-04 09:50:00,42.41,42.41,42.33,42.34,28400.0,31.3022,31.3022,31.2432,31.2505,28400.0
2010-03-04 09:55:00,42.34,42.34,42.28,42.29,19100.0,31.2505,31.2505,31.2063,31.2136,19100.0
2010-03-04 10:00:00,42.29,42.35,42.28,42.35,33900.0,31.2136,31.2579,31.2063,31.2579,33900.0
2010-03-04 10:05:00,42.34,42.35,42.29,42.3,16600.0,31.2505,31.2579,31.2136,31.221,16600.0
2010-03-04 10:10:00,42.3,42.34,42.26,42.27,21700.0,31.221,31.2505,31.1915,31.1989,21700.0
2010-03-04 10:15:00,42.26,42.26,42.19,42.19,26400.0,31.1915,31.1915,31.1398,31.1398,26400.0
2010-03-04 10:20:00,42.19,42.21,42.13,42.19,38000.0,31.1398,31.1546,31.0955,31.1398,38000.0
2010-03-04 10:25:00,42.19,42.19,42.15,42.17,27100.0,31.1398,31.1398,31.1103,31.1251,27100.0
2010-03-04 10:30:00,42.17,42.18,42.08,42.1,25300.0,31.1251,31.1324,31.0586,31.0734,25300.0
2010-03-04 10:35:00,42.09,42.11,42.07,42.1,72800.0,31.066,31.0808,31.0513,31.0734,72800.0
2010-03-04 10:40:00,42.09,42.12,42.07,42.1,55500.0,31.066,31.0882,31.0513,31.0734,55500.0
2010-03-04 10:45:00,42.1,42.11,42.06,42.07,57200.0,31.0734,31.0808,31.0439,31.0513,57200.0
2010-03-04 10:50:00,42.07,42.08,42.05,42.08,39300.0,31.0513,31.0586,31.0365,31.0586,39300.0
2010-03-04 10:55:00,42.08,42.11,42.07,42.07,20200.0,31.0586,31.0808,31.0513,31.0513,20200.0
2010-03-04 11:00:00,42.07,42.11,42.05,42.1,48400.0,31.0513,31.0808,31.0365,31.0734,48400.0
2010-03-04 11:05:00,42.1,42.14,42.09,42.14,29700.0,31.0734,31.1029,31.066,31.1029,29700.0
2010-03-04 11:10:00,42.14,42.19,42.13,42.19,38500.0,31.1029,31.1398,31.0955,31.1398,38500.0
2010-03-04 11:15:00,42.18,42.22,42.18,42.21,17200.0,31.1324,31.162,31.1324,31.1546,17200.0
2010-03-04 11:20:00,42.21,42.26,42.2,42.2,65700.0,31.1546,31.1915,31.1472,31.1472,65700.0
2010-03-04 11:25:00,42.21,42.26,42.21,42.24,40800.0,31.1546,31.1915,31.1546,31.1767,40800.0
2010-03-04 11:30:00,42.25,42.25,42.17,42.17,11700.0,31.1841,31.1841,31.1251,31.1251,11700.0
2010-03-04 11:35:00,42.17,42.18,42.13,42.17,19600.0,31.1251,31.1324,31.0955,31.1251,19600.0
2010-03-04 11:40:00,42.19,42.21,42.18,42.18,11400.0,31.1398,31.1546,31.1324,31.1324,11400.0
2010-03-04 11:45:00,42.18,42.28,42.18,42.25,16800.0,31.1324,31.2063,31.1324,31.1841,16800.0
2010-03-04 11:50:00,42.24,42.27,42.24,42.26,7000.0,31.1767,31.1989,31.1767,31.1915,7000.0
2010-03-04 11:55:00,42.27,42.28,42.23,42.24,7600.0,31.1989,31.2063,31.1693,31.1767,7600.0
2010-03-04 12:00:00,42.25,42.26,42.18,42.18,9200.0,31.1841,31.1915,31.1324,31.1324,9200.0
2010-03-04 12:05:00,42.19,42.2,42.17,42.17,10500.0,31.1398,31.1472,31.1251,31.1251,10500.0
2010-03-04 12:10:00,42.16,42.19,42.16,42.19,7700.0,31.1177,31.1398,31.1177,31.1398,7700.0
2010-03-04 12:15:00,42.19,42.2,42.17,42.17,5200.0,31.1398,31.1472,31.1251,31.1251,5200.0
2010-03-04 12:20:00,42.17,42.21,42.16,42.16,12300.0,31.1251,31.1546,31.1177,31.1177,12300.0
2010-03-04 12:25:00,42.17,42.19,42.16,42.18,5700.0,31.1251,31.1398,31.1177,31.1324,5700.0
2010-03-04 12:30:00,42.18,42.21,42.16,42.17,14500.0,31.1324,31.1546,31.1177,31.1251,14500.0
2010-03-04 12:35:00,42.17,42.18,42.15,42.16,8900.0,31.1251,31.1324,31.1103,31.1177,8900.0
2010-03-04 12:40:00,42.16,42.17,42.09,42.1,33100.0,31.1177,31.1251,31.066,31.0734,33100.0
2010-03-04 12:45:00,42.1,42.11,42.08,42.08,8400.0,31.0734,31.0808,31.0586,31.0586,8400.0
2010-03-04 12:50:00,42.08,42.11,42.08,42.1,13100.0,31.0586,31.0808,31.0586,31.0734,13100.0
2010-03-04 12:55:00,42.1,42.11,42.09,42.09,8500.0,31.0734,31.0808,31.066,31.066,8500.0
2010-03-04 13:00:00,42.08,42.09,42.07,42.07,6800.0,31.0586,31.066,31.0513,31.0513,6800.0
2010-03-04 13:05:00,42.06,42.1,42.06,42.09,27900.0,31.0439,31.0734,31.0439,31.066,27900.0
2010-03-04 13:10:00,42.09,42.11,42.08,42.09,11000.0,31.066,31.0808,31.0586,31.066,11000.0
2010-03-04 13:15:00,42.1,42.11,42.06,42.06,25800.0,31.0734,31.0808,31.0439,31.0439,25800.0
2010-03-04 13:20:00,42.06,42.1,42.06,42.1,19300.0,31.0439,31.0734,31.0439,31.0734,19300.0
2010-03-04 13:25:00,42.09,42.1,41.99,42.02,67200.0,31.066,31.0734,30.9922,31.0143,67200.0
2010-03-04 13:30:00,42.02,42.1,42.02,42.1,13000.0,31.0143,31.0734,31.0143,31.0734,13000.0
2010-03-04 13:35:00,42.09,42.12,42.07,42.12,20700.0,31.066,31.0882,31.0513,31.0882,20700.0
2010-03-04 13:40:00,42.11,42.17,42.1,42.17,12800.0,31.0808,31.1251,31.0734,31.1251,12800.0
2010-03-04 13:45:00,42.17,42.17,42.15,42.16,11200.0,31.1251,31.1251,31.1103,31.1177,11200.0
2010-03-04 13:50:00,42.17,42.21,42.15,42.19,18700.0,31.1251,31.1546,31.1103,31.1398,18700.0
2010-03-04 13:55:00,42.19,42.22,42.18,42.21,15200.0,31.1398,31.162,31.1324,31.1546,15200.0
2010-03-04 14:00:00,42.21,42.22,42.17,42.19,9900.0,31.1546,31.162,31.1251,31.1398,9900.0
2010-03-04 14:05:00,42.19,42.2,42.16,42.18,25700.0,31.1398,31.1472,31.1177,31.1324,25700.0
2010-03-04 14:10:00,42.18,42.19,42.15,42.17,17200.0,31.1324,31.1398,31.1103,31.1251,17200.0
2010-03-04 14:15:00,42.17,42.23,42.17,42.22,11600.0,31.1251,31.1693,31.1251,31.162,11600.0
2010-03-04 14:20:00,42.21,42.22,42.18,42.18,5400.0,31.1546,31.162,31.1324,31.1324,5400.0
2010-03-04 14:25:00,42.18,42.22,42.17,42.21,8600.0,31.1324,31.162,31.1251,31.1546,8600.0
2010-03-04 14:30:00,42.22,42.22,42.16,42.22,13300.0,31.162,31.162,31.1177,31.162,13300.0
2010-03-04 14:35:00,42.22,42.24,42.21,42.24,10100.0,31.162,31.1767,31.1546,31.1767,10100.0
2010-03-04 14:40:00,42.23,42.26,42.22,42.22,12100.0,31.1693,31.1915,31.162,31.162,12100.0
2010-03-04 14:45:00,42.22,42.24,42.19,42.19,14100.0,31.162,31.1767,31.1398,31.1398,14100.0
2010-03-04 14:50:00,42.19,42.22,42.18,42.2,9300.0,31.1398,31.162,31.1324,31.1472,9300.0
2010-03-04 14:55:00,42.2,42.21,42.17,42.17,14200.0,31.1472,31.1546,31.1251,31.1251,14200.0
2010-03-04 15:00:00,42.19,42.19,42.16,42.18,14000.0,31.1398,31.1398,31.1177,31.1324,14000.0
2010-03-04 15:05:00,42.18,42.19,42.14,42.17,18400.0,31.1324,31.1398,31.1029,31.1251,18400.0
2010-03-04 15:10:00,42.18,42.19,42.17,42.17,14400.0,31.1324,31.1398,31.1251,31.1251,14400.0
2010-03-04 15:15:00,42.17,42.22,42.16,42.17,22900.0,31.1251,31.162,31.1177,31.1251,22900.0
2010-03-04 15:20:00,42.18,42.18,42.16,42.18,19700.0,31.1324,31.1324,31.1177,31.1324,19700.0
2010-03-04 15:25:00,42.18,42.26,42.18,42.26,21900.0,31.1324,31.1915,31.1324,31.1915,21900.0
2010-03-04 15:30:00,42.25,42.3,42.25,42.3,49100.0,31.1841,31.221,31.1841,31.221,49100.0
2010-03-04 15:35:00,42.3,42.3,42.27,42.28,29300.0,31.221,31.221,31.1989,31.2063,29300.0
2010-03-04 15:40:00,42.28,42.36,42.27,42.33,62400.0,31.2063,31.2653,31.1989,31.2432,62400.0
2010-03-04 15:45:00,42.33,42.39,42.33,42.37,65500.0,31.2432,31.2874,31.2432,31.2727,65500.0
2010-03-04 15:50:00,42.37,42.4,42.32,42.4,76200.0,31.2727,31.2948,31.2358,31.2948,76200.0
2010-03-04 15:55:00,42.4,42.43,42.39,42.39,71200.0,31.2948,31.317,31.2874,31.2874,71200.0
2010-03-05 09:30:00,42.69,42.69,42.34,42.4,28700.0,31.5089,31.5089,31.2505,31.2948,28700.0
2010-03-05 09:35:00,42.4,42.54,42.4,42.42,24100.0,31.2948,31.3982,31.2948,31.3096,24100.0
2010-03-05 09:40:00,42.41,42.53,42.35,42.53,20300.0,31.3022,31.3908,31.2579,31.3908,20300.0
2010-03-05 09:45:00,42.52,42.57,42.48,42.55,13700.0,31.3834,31.4203,31.3539,31.4055,13700.0
2010-03-05 09:50:00,42.56,42.57,42.47,42.48,11800.0,31.4129,31.4203,31.3465,31.3539,11800.0
2010-03-05 09:55:00,42.49,42.51,42.39,42.39,7100.0,31.3612,31.376,31.2874,31.2874,7100.0
2010-03-05 10:00:00,42.41,42.41,42.33,42.33,8100.0,31.3022,31.3022,31.2432,31.2432,8100.0
2010-03-05 10:05:00,42.33,42.4,42.33,42.39,10200.0,31.2432,31.2948,31.2432,31.2874,10200.0
2010-03-05 10:10:00,42.4,42.48,42.4,42.44,23200.0,31.2948,31.3539,31.2948,31.3243,23200.0
2010-03-05 10:15:00,42.44,42.46,42.43,42.43,10900.0,31.3243,31.3391,31.317,31.317,10900.0
2010-03-05 10:20:00,42.43,42.48,42.41,42.45,12200.0,31.317,31.3539,31.3022,31.3317,12200.0
2010-03-05 10:25:00,42.45,42.55,42.45,42.52,16100.0,31.3317,31.4055,31.3317,31.3834,16100.0
2010-03-05 10:30:00,42.52,42.52,42.42,42.42,15400.0,31.3834,31.3834,31.3096,31.3096,15400.0
2010-03-05 10:35:00,42.42,42.42,42.36,42.39,9000.0,31.3096,31.3096,31.2653,31.2874,9000.0
2010-03-05 10:40:00,42.38,42.38,42.33,42.38,27000.0,31.2801,31.2801,31.2432,31.2801,27000.0
2010-03-05 10:45:00,42.37,42.41,42.37,42.41,21800.0,31.2727,31.3022,31.2727,31.3022,21800.0
2010-03-05 10:50:00,42.4,42.41,42.36,42.37,57600.0,31.2948,31.3022,31.2653,31.2727,57600.0
2010-03-05 10:55:00,42.37,42.41,42.35,42.38,5400.0,31.2727,31.3022,31.2579,31.2801,5400.0
2010-03-05 11:00:00,42.38,42.4,42.34,42.36,22000.0,31.2801,31.2948,31.2505,31.2653,22000.0
2010-03-05 11:05:00,42.37,42.39,42.34,42.39,9600.0,31.2727,31.2874,31.2505,31.2874,9600.0
2010-03-05 11:10:00,42.39,42.41,42.37,42.38,8200.0,31.2874,31.3022,31.2727,31.2801,8200.0
2010-03-05 11:15:00,42.39,42.42,42.34,42.42,8600.0,31.2874,31.3096,31.2505,31.3096,8600.0
2010-03-05 11:20:00,42.41,42.45,42.41,42.44,9900.0,31.3022,31.3317,31.3022,31.3243,9900.0
2010-03-05 11:25:00,42.46,42.47,42.44,42.45,7600.0,31.3391,31.3465,31.3243,31.3317,7600.0
2010-03-05 11:30:00,42.45,42.45,42.44,42.44,4400.0,31.3317,31.3317,31.3243,31.3243,4400.0
2010-03-05 11:35:00,42.44,42.46,42.44,42.44,6900.0,31.3243,31.3391,31.3243,31.3243,6900.0
2010-03-05 11:40:00,42.45,42.45,42.43,42.43,8500.0,31.3317,31.3317,31.317,31.317,8500.0
2010-03-05 11:45:00,42.44,42.44,42.38,42.39,15500.0,31.3243,31.3243,31.2801,31.2874,15500.0
2010-03-05 11:50:00,42.4,42.41,42.36,42.36,11000.0,31.2948,31.3022,31.2653,31.2653,11000.0
2010-03-05 11:55:00,42.36,42.38,42.35,42.36,23000.0,31.2653,31.2801,31.2579,31.2653,23000.0
2010-03-05 12:00:00,42.36,42.37,42.35,42.37,10900.0,31.2653,31.2727,31.2579,31.2727,10900.0
2010-03-05 12:05:00,42.38,42.41,42.37,42.4,10400.0,31.2801,31.3022,31.2727,31.2948,10400.0
2010-03-05 12:10:00,42.4,42.43,42.4,42.41,26800.0,31.2948,31.317,31.2948,31.3022,26800.0
2010-03-05 12:15:00,42.41,42.42,42.38,42.38,18100.0,31.3022,31.3096,31.2801,31.2801,18100.0
2010-03-05 12:20:00,42.38,42.38,42.36,42.37,13500.0,31.2801,31.2801,31.2653,31.2727,13500.0
2010-03-05 12:25:00,42.37,42.41,42.36,42.4,14800.0,31.2727,31.3022,31.2653,31.2948,14800.0
2010-03-05 12:30:00,42.4,42.41,42.38,42.39,8100.0,31.2948,31.3022,31.2801,31.2874,8100.0
2010-03-05 12:35:00,42.39,42.41,42.38,42.41,8900.0,31.2874,31.3022,31.2801,31.3022,8900.0
2010-03-05 12:40:00,42.4,42.44,42.4,42.4,11700.0,31.2948,31.3243,31.2948,31.2948,11700.0
2010-03-05 12:45:00,42.42,42.42,42.39,42.42,7800.0,31.3096,31.3096,31.2874,31.3096,7800.0
2010-03-05 12:50:00,42.41,42.43,42.4,42.4,7000.0,31.3022,31.317,31.2948,31.2948,7000.0
2010-03-05 12:55:00,42.41,42.43,42.4,42.42,9400.0,31.3022,31.317,31.2948,31.3096,9400.0
2010-03-05 13:00:00,42.41,42.42,42.37,42.37,9200.0,31.3022,31.3096,31.2727,31.2727,9200.0
2010-03-05 13:05:00,42.37,42.41,42.37,42.4,17900.0,31.2727,31.3022,31.2727,31.2948,17900.0
2010-03-05 13:10:00,42.4,42.43,42.4,42.41,36200.0,31.2948,31.317,31.2948,31.3022,36200.0
2010-03-05 13:15:00,42.42,42.44,42.41,42.42,16700.0,31.3096,31.3243,31.3022,31.3096,16700.0
2010-03-05 13:20:00,42.42,42.43,42.42,42.42,15100.0,31.3096,31.317,31.3096,31.3096,15100.0
2010-03-05 13:25:00,42.42,42.45,42.42,42.44,8200.0,31.3096,31.3317,31.3096,31.3243,8200.0
2010-03-05 13:30:00,42.44,42.44,42.41,42.42,4500.0,31.3243,31.3243,31.3022,31.3096,4500.0
2010-03-05 13:35:00,42.42,42.43,42.41,42.41,11400.0,31.3096,31.317,31.3022,31.3022,11400.0
2010-03-05 13:40:00,42.41,42.44,42.4,42.43,12000.0,31.3022,31.3243,31.2948,31.317,12000.0
2010-03-05 13:45:00,42.44,42.44,42.42,42.44,7500.0,31.3243,31.3243,31.3096,31.3243,7500.0
2010-03-05 13:50:00,42.43,42.44,42.42,42.44,10500.0,31.317,31.3243,31.3096,31.3243,10500.0
2010-03-05 13:55:00,42.44,42.46,42.42,42.46,13100.0,31.3243,31.3391,31.3096,31.3391,13100.0
2010-03-05 14:00:00,42.46,42.48,42.46,42.48,8900.0,31.3391,31.3539,31.3391,31.3539,8900.0
2010-03-05 14:05:00,42.48,42.51,42.47,42.5,16400.0,31.3539,31.376,31.3465,31.3686,16400.0
2010-03-05 14:10:00,42.5,42.5,42.44,42.44,11500.0,31.3686,31.3686,31.3243,31.3243,11500.0
2010-03-05 14:15:00,42.44,42.45,42.41,42.41,14200.0,31.3243,31.3317,31.3022,31.3022,14200.0
2010-03-05 14:20:00,42.42,42.44,42.42,42.44,16300.0,31.3096,31.3243,31.3096,31.3243,16300.0
2010-03-05 14:25:00,42.44,42.47,42.43,42.47,24600.0,31.3243,31.3465,31.317,31.3465,24600.0
2010-03-05 14:30:00,42.47,42.5,42.46,42.49,12900.0,31.3465,31.3686,31.3391,31.3612,12900.0
2010-03-05 14:35:00,42.49,42.51,42.48,42.5,9800.0,31.3612,31.376,31.3539,31.3686,9800.0
2010-03-05 14:40:00,42.49,42.56,42.49,42.56,22900.0,31.3612,31.4129,31.3612,31.4129,22900.0
2010-03-05 14:45:00,42.56,42.62,42.55,42.61,24000.0,31.4129,31.4572,31.4055,31.4498,24000.0
2010-03-05 14:50:00,42.61,42.61,42.58,42.58,23200.0,31.4498,31.4498,31.4277,31.4277,23200.0
2010-03-05 14:55:00,42.57,42.58,42.55,42.58,12800.0,31.4203,31.4277,31.4055,31.4277,12800.0
2010-03-05 15:00:00,42.58,42.67,42.58,42.65,43700.0,31.4277,31.4941,31.4277,31.4793,43700.0
2010-03-05 15:05:00,42.64,42.65,42.62,42.62,14400.0,31.472,31.4793,31.4572,31.4572,14400.0
2010-03-05 15:10:00,42.61,42.61,42.59,42.61,4900.0,31.4498,31.4498,31.4351,31.4498,4900.0
2010-03-05 15:15:00,42.61,42.63,42.59,42.62,12000.0,31.4498,31.4646,31.4351,31.4572,12000.0
2010-03-05 15:20:00,42.63,42.63,42.54,42.54,17100.0,31.4646,31.4646,31.3982,31.3982,17100.0
2010-03-05 15:25:00,42.54,42.55,42.5,42.54,17400.0,31.3982,31.4055,31.3686,31.3982,17400.0
2010-03-05 15:30:00,42.54,42.6,42.54,42.6,24500.0,31.3982,31.4424,31.3982,31.4424,24500.0
2010-03-05 15:35:00,42.61,42.61,42.54,42.55,29800.0,31.4498,31.4498,31.3982,31.4055,29800.0
2010-03-05 15:40:00,42.56,42.58,42.54,42.57,17600.0,31.4129,31.4277,31.3982,31.4203,17600.0
2010-03-05 15:45:00,42.58,42.59,42.55,42.56,43300.0,31.4277,31.4351,31.4055,31.4129,43300.0
2010-03-05 15:50:00,42.56,42.62,42.56,42.61,59900.0,31.4129,31.4572,31.4129,31.4498,59900.0
2010-03-05 15:55:00,42.61,42.64,42.56,42.61,78400.0,31.4498,31.472,31.4129,31.4498,78400.0
2010-03-08 09:30:00,42.6,42.68,42.44,42.6,29600.0,31.4424,31.5015,31.3243,31.4424,29600.0
2010-03-08 09:35:00,42.63,42.63,42.55,42.56,9700.0,31.4646,31.4646,31.4055,31.4129,9700.0
2010-03-08 09:40:00,42.58,42.66,42.58,42.61,13400.0,31.4277,31.4867,31.4277,31.4498,13400.0
2010-03-08 09:45:00,42.61,42.63,42.57,42.58,16500.0,31.4498,31.4646,31.4203,31.4277,16500.0
2010-03-08 09:50:00,42.58,42.62,42.58,42.61,5800.0,31.4277,31.4572,31.4277,31.4498,5800.0
2010-03-08 09:55:00,42.62,42.65,42.6,42.64,13500.0,31.4572,31.4793,31.4424,31.472,13500.0
2010-03-08 10:00:00,42.64,42.7,42.64,42.69,23700.0,31.472,31.5162,31.472,31.5089,23700.0
2010-03-08 10:05:00,42.69,42.71,42.67,42.68,10400.0,31.5089,31.5236,31.4941,31.5015,10400.0
2010-03-08 10:10:00,42.69,42.75,42.69,42.75,9600.0,31.5089,31.5532,31.5089,31.5532,9600.0
2010-03-08 10:15:00,42.74,42.78,42.72,42.78,13800.0,31.5458,31.5753,31.531,31.5753,13800.0
2010-03-08 10:20:00,42.77,42.81,42.75,42.81,10600.0,31.5679,31.5974,31.5532,31.5974,10600.0
2010-03-08 10:25:00,42.8,42.8,42.77,42.78,8900.0,31.5901,31.5901,31.5679,31.5753,8900.0
2010-03-08 10:30:00,42.78,42.79,42.69,42.71,15900.0,31.5753,31.5827,31.5089,31.5236,15900.0
2010-03-08 10:35:00,42.73,42.78,42.72,42.78,20800.0,31.5384,31.5753,31.531,31.5753,20800.0
2010-03-08 10:40:00,42.77,42.8,42.75,42.78,26200.0,31.5679,31.5901,31.5532,31.5753,26200.0
2010-03-08 10:45:00,42.79,42.87,42.79,42.86,16500.0,31.5827,31.6417,31.5827,31.6343,16500.0
2010-03-08 10:50:00,42.86,42.88,42.83,42.84,16300.0,31.6343,31.6491,31.6122,31.6196,16300.0
2010-03-08 10:55:00,42.83,42.85,42.81,42.83,8600.0,31.6122,31.627,31.5974,31.6122,8600.0
2010-03-08 11:00:00,42.83,42.84,42.82,42.83,9400.0,31.6122,31.6196,31.6048,31.6122,9400.0
2010-03-08 11:05:00,42.83,42.9,42.82,42.9,11800.0,31.6122,31.6639,31.6048,31.6639,11800.0
2010-03-08 11:10:00,42.9,42.9,42.87,42.89,9500.0,31.6639,31.6639,31.6417,31.6565,9500.0
2010-03-08 11:15:00,42.88,42.88,42.81,42.83,18100.0,31.6491,31.6491,31.5974,31.6122,18100.0
2010-03-08 11:20:00,42.82,42.83,42.75,42.81,54200.0,31.6048,31.6122,31.5532,31.5974,54200.0
2010-03-08 11:25:00,42.81,42.83,42.78,42.82,16400.0,31.5974,31.6122,31.5753,31.6048,16400.0
2010-03-08 11:30:00,42.81,42.83,42.8,42.81,21100.0,31.5974,31.6122,31.5901,31.5974,21100.0
2010-03-08 11:35:00,42.82,42.82,42.8,42.82,12000.0,31.6048,31.6048,31.5901,31.6048,12000.0
2010-03-08 11:40:00,42.81,42.84,42.81,42.81,11900.0,31.5974,31.6196,31.5974,31.5974,11900.0
2010-03-08 11:45:00,42.82,42.83,42.79,42.81,13100.0,31.6048,31.6122,31.5827,31.5974,13100.0
2010-03-08 11:50:00,42.81,42.84,42.76,42.78,16800.0,31.5974,31.6196,31.5605,31.5753,16800.0
2010-03-08 11:55:00,42.77,42.8,42.77,42.8,10300.0,31.5679,31.5901,31.5679,31.5901,10300.0
2010-03-08 12:00:00,42.8,42.8,42.75,42.78,14700.0,31.5901,31.5901,31.5532,31.5753,14700.0
2010-03-08 12:05:00,42.77,42.8,42.76,42.8,9500.0,31.5679,31.5901,31.5605,31.5901,9500.0
2010-03-08 12:10:00,42.8,42.81,42.78,42.79,7800.0,31.5901,31.5974,31.5753,31.5827,7800.0
2010-03-08 12:15:00,42.78,42.8,42.76,42.76,10200.0,31.5753,31.5901,31.5605,31.5605,10200.0
2010-03-08 12:20:00,42.76,42.77,42.74,42.74,10200.0,31.5605,31.5679,31.5458,31.5458,10200.0
2010-03-08 12:25:00,42.74,42.77,42.73,42.75,17200.0,31.5458,31.5679,31.5384,31.5532,17200.0
2010-03-08 12:30:00,42.75,42.75,42.72,42.74,7800.0,31.5532,31.5532,31.531,31.5458,7800.0
2010-03-08 12:35:00,42.74,42.75,42.72,42.73,9100.0,31.5458,31.5532,31.531,31.5384,9100.0
2010-03-08 12:40:00,42.73,42.73,42.7,42.7,10100.0,31.5384,31.5384,31.5162,31.5162,10100.0
2010-03-08 12:45:00,42.7,42.71,42.68,42.7,15900.0,31.5162,31.5236,31.5015,31.5162,15900.0
2010-03-08 12:50:00,42.7,42.75,42.69,42.74,16100.0,31.5162,31.5532,31.5089,31.5458,16100.0
2010-03-08 12:55:00,42.75,42.75,42.69,42.75,12800.0,31.5532,31.5532,31.5089,31.5532,12800.0
2010-03-08 13:00:00,42.74,42.8,42.74,42.77,14700.0,31.5458,31.5901,31.5458,31.5679,14700.0
2010-03-08 13:05:00,42.78,42.79,42.77,42.79,6200.0,31.5753,31.5827,31.5679,31.5827,6200.0
2010-03-08 13:10:00,42.78,42.79,42.78,42.78,3600.0,31.5753,31.5827,31.5753,31.5753,3600.0
2010-03-08 13:15:00,42.79,42.79,42.79,42.79,3600.0,31.5827,31.5827,31.5827,31.5827,3600.0
2010-03-08 13:20:00,42.79,42.81,42.78,42.8,10400.0,31.5827,31.5974,31.5753,31.5901,10400.0
2010-03-08 13:25:00,42.8,42.81,42.79,42.81,6800.0,31.5901,31.5974,31.5827,31.5974,6800.0
2010-03-08 13:30:00,42.8,42.81,42.77,42.77,5200.0,31.5901,31.5974,31.5679,31.5679,5200.0
2010-03-08 13:35:00,42.78,42.78,42.76,42.76,6300.0,31.5753,31.5753,31.5605,31.5605,6300.0
2010-03-08 13:40:00,42.76,42.77,42.74,42.77,5500.0,31.5605,31.5679,31.5458,31.5679,5500.0
2010-03-08 13:45:00,42.76,42.76,42.72,42.74,9700.0,31.5605,31.5605,31.531,31.5458,9700.0
2010-03-08 13:50:00,42.72,42.74,42.7,42.74,9900.0,31.531,31.5458,31.5162,31.5458,9900.0
2010-03-08 13:55:00,42.73,42.75,42.71,42.71,10200.0,31.5384,31.5532,31.5236,31.5236,10200.0
2010-03-08 14:00:00,42.71,42.75,42.7,42.7,10800.0,31.5236,31.5532,31.5162,31.5162,10800.0
2010-03-08 14:05:00,42.7,42.72,42.7,42.72,7400.0,31.5162,31.531,31.5162,31.531,7400.0
2010-03-08 14:10:00,42.71,42.72,42.69,42.7,11700.0,31.5236,31.531,31.5089,31.5162,11700.0
2010-03-08 14:15:00,42.69,42.7,42.67,42.68,11600.0,31.5089,31.5162,31.4941,31.5015,11600.0
2010-03-08 14:20:00,42.68,42.7,42.66,42.7,14000.0,31.5015,31.5162,31.4867,31.5162,14000.0
2010-03-08 14:25:00,42.69,42.74,42.68,42.74,10200.0,31.5089,31.5458,31.5015,31.5458,10200.0
2010-03-08 14:30:00,42.74,42.75,42.73,42.74,7400.0,31.5458,31.5532,31.5384,31.5458,7400.0
2010-03-08 14:35:00,42.74,42.75,42.73,42.73,9100.0,31.5458,31.5532,31.5384,31.5384,9100.0
2010-03-08 14:40:00,42.73,42.73,42.69,42.7,9800.0,31.5384,31.5384,31.5089,31.5162,9800.0
2010-03-08 14:45:00,42.7,42.7,42.67,42.68,11700.0,31.5162,31.5162,31.4941,31.5015,11700.0
2010-03-08 14:50:00,42.68,42.73,42.67,42.69,51900.0,31.5015,31.5384,31.4941,31.5089,51900.0
2010-03-08 14:55:00,42.7,42.72,42.69,42.7,15300.0,31.5162,31.531,31.5089,31.5162,15300.0
2010-03-08 15:00:00,42.7,42.73,42.65,42.72,124400.0,31.5162,31.5384,31.4793,31.531,124400.0
2010-03-08 15:05:00,42.72,42.73,42.66,42.69,30400.0,31.531,31.5384,31.4867,31.5089,30400.0
2010-03-08 15:10:00,42.69,42.71,42.68,42.7,14000.0,31.5089,31.5236,31.5015,31.5162,14000.0
2010-03-08 15:15:00,42.69,42.71,42.67,42.69,29700.0,31.5089,31.5236,31.4941,31.5089,29700.0
2010-03-08 15:20:00,42.69,42.69,42.67,42.68,22400.0,31.5089,31.5089,31.4941,31.5015,22400.0
2010-03-08 15:25:00,42.68,42.68,42.64,42.65,22800.0,31.5015,31.5015,31.472,31.4793,22800.0
2010-03-08 15:30:00,42.65,42.66,42.63,42.65,30700.0,31.4793,31.4867,31.4646,31.4793,30700.0
2010-03-08 15:35:00,42.65,42.66,42.64,42.65,47000.0,31.4793,31.4867,31.472,31.4793,47000.0
2010-03-08 15:40:00,42.66,42.69,42.61,42.61,43400.0,31.4867,31.5089,31.4498,31.4498,43400.0
2010-03-08 15:45:00,42.61,42.65,42.61,42.65,43600.0,31.4498,31.4793,31.4498,31.4793,43600.0
2010-03-08 15:50:00,42.64,42.66,42.6,42.62,87300.0,31.472,31.4867,31.4424,31.4572,87300.0
2010-03-08 15:55:00,42.62,42.62,42.59,42.6,95900.0,31.4572,31.4572,31.4351,31.4424,95900.0
2010-03-09 09:30:00,42.51,42.68,42.51,42.53,16100.0,31.376,31.5015,31.376,31.3908,16100.0
2010-03-09 09:35:00,42.54,42.6,42.53,42.53,12800.0,31.3982,31.4424,31.3908,31.3908,12800.0
2010-03-09 09:40:00,42.54,42.54,42.51,42.51,9200.0,31.3982,31.3982,31.376,31.376,9200.0
2010-03-09 09:45:00,42.52,42.54,42.52,42.54,7600.0,31.3834,31.3982,31.3834,31.3982,7600.0
2010-03-09 09:50:00,42.54,42.55,42.49,42.53,16500.0,31.3982,31.4055,31.3612,31.3908,16500.0
2010-03-09 09:55:00,42.54,42.58,42.51,42.54,12700.0,31.3982,31.4277,31.376,31.3982,12700.0
2010-03-09 10:00:00,42.54,42.56,42.49,42.56,24300.0,31.3982,31.4129,31.3612,31.4129,24300.0
2010-03-09 10:05:00,42.56,42.64,42.56,42.59,17100.0,31.4129,31.472,31.4129,31.4351,17100.0
2010-03-09 10:10:00,42.6,42.65,42.6,42.64,13800.0,31.4424,31.4793,31.4424,31.472,13800.0
2010-03-09 10:15:00,42.63,42.68,42.63,42.66,10600.0,31.4646,31.5015,31.4646,31.4867,10600.0
2010-03-09 10:20:00,42.67,42.68,42.63,42.63,9100.0,31.4941,31.5015,31.4646,31.4646,9100.0
2010-03-09 10:25:00,42.64,42.65,42.62,42.63,10100.0,31.472,31.4793,31.4572,31.4646,10100.0
2010-03-09 10:30:00,42.63,42.69,42.63,42.68,10800.0,31.4646,31.5089,31.4646,31.5015,10800.0
2010-03-09 10:35:00,42.68,42.7,42.67,42.67,6400.0,31.5015,31.5162,31.4941,31.4941,6400.0
2010-03-09 10:40:00,42.66,42.71,42.66,42.69,10400.0,31.4867,31.5236,31.4867,31.5089,10400.0
2010-03-09 10:45:00,42.7,42.7,42.66,42.7,32700.0,31.5162,31.5162,31.4867,31.5162,32700.0
2010-03-09 10:50:00,42.7,42.79,42.65,42.78,67800.0,31.5162,31.5827,31.4793,31.5753,67800.0
2010-03-09 10:55:00,42.78,42.81,42.77,42.8,35600.0,31.5753,31.5974,31.5679,31.5901,35600.0
2010-03-09 11:00:00,42.79,42.8,42.76,42.78,12700.0,31.5827,31.5901,31.5605,31.5753,12700.0
2010-03-09 11:05:00,42.76,42.77,42.7,42.73,16700.0,31.5605,31.5679,31.5162,31.5384,16700.0
2010-03-09 11:10:00,42.73,42.75,42.71,42.71,10000.0,31.5384,31.5532,31.5236,31.5236,10000.0
2010-03-09 11:15:00,42.7,42.71,42.69,42.7,4800.0,31.5162,31.5236,31.5089,31.5162,4800.0
2010-03-09 11:20:00,42.7,42.75,42.69,42.72,17100.0,31.5162,31.5532,31.5089,31.531,17100.0
2010-03-09 11:25:00,42.71,42.72,42.69,42.69,6800.0,31.5236,31.531,31.5089,31.5089,6800.0
2010-03-09 11:30:00,42.69,42.73,42.68,42.73,26900.0,31.5089,31.5384,31.5015,31.5384,26900.0
2010-03-09 11:35:00,42.72,42.77,42.71,42.71,25800.0,31.531,31.5679,31.5236,31.5236,25800.0
2010-03-09 11:40:00,42.71,42.74,42.68,42.7,24700.0,31.5236,31.5458,31.5015,31.5162,24700.0
2010-03-09 11:45:00,42.7,42.73,42.69,42.7,9300.0,31.5162,31.5384,31.5089,31.5162,9300.0
2010-03-09 11:50:00,42.7,42.77,42.69,42.77,12400.0,31.5162,31.5679,31.5089,31.5679,12400.0
2010-03-09 11:55:00,42.77,42.78,42.72,42.74,12800.0,31.5679,31.5753,31.531,31.5458,12800.0
2010-03-09 12:00:00,42.74,42.76,42.71,42.71,16500.0,31.5458,31.5605,31.5236,31.5236,16500.0
2010-03-09 12:05:00,42.71,42.71,42.64,42.64,7800.0,31.5236,31.5236,31.472,31.472,7800.0
2010-03-09 12:10:00,42.64,42.67,42.64,42.65,10200.0,31.472,31.4941,31.472,31.4793,10200.0
2010-03-09 12:15:00,42.65,42.68,42.65,42.65,2300.0,31.4793,31.5015,31.4793,31.4793,2300.0
2010-03-09 12:20:00,42.64,42.71,42.64,42.71,11800.0,31.472,31.5236,31.472,31.5236,11800.0
2010-03-09 12:25:00,42.71,42.71,42.7,42.71,5500.0,31.5236,31.5236,31.5162,31.5236,5500.0
2010-03-09 12:30:00,42.71,42.71,42.66,42.66,7500.0,31.5236,31.5236,31.4867,31.4867,7500.0
2010-03-09 12:35:00,42.66,42.67,42.65,42.65,6100.0,31.4867,31.4941,31.4793,31.4793,6100.0
2010-03-09 12:40:00,42.66,42.66,42.64,42.64,6800.0,31.4867,31.4867,31.472,31.472,6800.0
2010-03-09 12:45:00,42.63,42.65,42.63,42.65,4200.0,31.4646,31.4793,31.4646,31.4793,4200.0
2010-03-09 12:50:00,42.65,42.65,42.63,42.63,5100.0,31.4793,31.4793,31.4646,31.4646,5100.0
2010-03-09 12:55:00,42.64,42.65,42.63,42.65,12300.0,31.472,31.4793,31.4646,31.4793,12300.0
2010-03-09 13:00:00,42.65,42.65,42.6,42.63,7900.0,31.4793,31.4793,31.4424,31.4646,7900.0
2010-03-09 13:05:00,42.62,42.63,42.6,42.62,6400.0,31.4572,31.4646,31.4424,31.4572,6400.0
2010-03-09 13:10:00,42.61,42.64,42.61,42.63,9500.0,31.4498,31.472,31.4498,31.4646,9500.0
2010-03-09 13:15:00,42.63,42.63,42.6,42.61,11400.0,31.4646,31.4646,31.4424,31.4498,11400.0
2010-03-09 13:20:00,42.61,42.62,42.58,42.59,11700.0,31.4498,31.4572,31.4277,31.4351,11700.0
2010-03-09 13:25:00,42.59,42.59,42.54,42.54,16000.0,31.4351,31.4351,31.3982,31.3982,16000.0
2010-03-09 13:30:00,42.55,42.6,42.55,42.59,14000.0,31.4055,31.4424,31.4055,31.4351,14000.0
2010-03-09 13:35:00,42.6,42.61,42.57,42.57,11300.0,31.4424,31.4498,31.4203,31.4203,11300.0
2010-03-09 13:40:00,42.56,42.61,42.55,42.61,18300.0,31.4129,31.4498,31.4055,31.4498,18300.0
2010-03-09 13:45:00,42.61,42.64,42.6,42.64,16200.0,31.4498,31.472,31.4424,31.472,16200.0
2010-03-09 13:50:00,42.64,42.68,42.64,42.65,17000.0,31.472,31.5015,31.472,31.4793,17000.0
2010-03-09 13:55:00,42.66,42.66,42.62,42.65,7800.0,31.4867,31.4867,31.4572,31.4793,7800.0
2010-03-09 14:00:00,42.65,42.69,42.65,42.69,16000.0,31.4793,31.5089,31.4793,31.5089,16000.0
2010-03-09 14:05:00,42.69,42.73,42.69,42.73,14400.0,31.5089,31.5384,31.5089,31.5384,14400.0
2010-03-09 14:10:00,42.73,42.74,42.73,42.74,5600.0,31.5384,31.5458,31.5384,31.5458,5600.0
2010-03-09 14:15:00,42.74,42.76,42.73,42.74,24900.0,31.5458,31.5605,31.5384,31.5458,24900.0
2010-03-09 14:20:00,42.74,42.75,42.72,42.74,21000.0,31.5458,31.5532,31.531,31.5458,21000.0
2010-03-09 14:25:00,42.74,42.77,42.73,42.77,14500.0,31.5458,31.5679,31.5384,31.5679,14500.0
2010-03-09 14:30:00,42.77,42.77,42.71,42.72,23900.0,31.5679,31.5679,31.5236,31.531,23900.0
2010-03-09 14:35:00,42.72,42.75,42.7,42.74,26800.0,31.531,31.5532,31.5162,31.5458,26800.0
2010-03-09 14:40:00,42.74,42.77,42.72,42.73,33100.0,31.5458,31.5679,31.531,31.5384,33100.0
2010-03-09 14:45:00,42.73,42.77,42.72,42.76,24200.0,31.5384,31.5679,31.531,31.5605,24200.0
2010-03-09 14:50:00,42.76,42.76,42.7,42.72,24000.0,31.5605,31.5605,31.5162,31.531,24000.0
2010-03-09 14:55:00,42.74,42.78,42.74,42.75,33100.0,31.5458,31.5753,31.5458,31.5532,33100.0
2010-03-09 15:00:00,42.75,42.78,42.74,42.75,32200.0,31.5532,31.5753,31.5458,31.5532,32200.0
2010-03-09 15:05:00,42.74,42.75,42.72,42.72,17900.0,31.5458,31.5532,31.531,31.531,17900.0
2010-03-09 15:10:00,42.72,42.73,42.69,42.69,21100.0,31.531,31.5384,31.5089,31.5089,21100.0
2010-03-09 15:15:00,42.69,42.73,42.67,42.71,39600.0,31.5089,31.5384,31.4941,31.5236,39600.0
2010-03-09 15:20:00,42.7,42.71,42.66,42.7,35100.0,31.5162,31.5236,31.4867,31.5162,35100.0
2010-03-09 15:25:00,42.69,42.72,42.66,42.71,22300.0,31.5089,31.531,31.4867,31.5236,22300.0
2010-03-09 15:30:00,42.71,42.72,42.7,42.7,15000.0,31.5236,31.531,31.5162,31.5162,15000.0
2010-03-09 15:35:00,42.71,42.76,42.71,42.75,36900.0,31.5236,31.5605,31.5236,31.5532,36900.0
2010-03-09 15:40:00,42.74,42.8,42.74,42.77,51000.0,31.5458,31.5901,31.5458,31.5679,51000.0
2010-03-09 15:45:00,42.77,42.77,42.73,42.75,61000.0,31.5679,31.5679,31.5384,31.5532,61000.0
2010-03-09 15:50:00,42.75,42.82,42.75,42.78,95100.0,31.5532,31.6048,31.5532,31.5753,95100.0
2010-03-09 15:55:00,42.79,42.82,42.79,42.82,123600.0,31.5827,31.6048,31.5827,31.6048,123600.0
2010-03-10 09:30:00,42.89,42.94,42.75,42.81,24400.0,31.6565,31.6934,31.5532,31.5974,24400.0
2010-03-10 09:35:00,42.83,42.88,42.77,42.86,35800.0,31.6122,31.6491,31.5679,31.6343,35800.0
2010-03-10 09:40:00,42.86,42.88,42.77,42.88,45500.0,31.6343,31.6491,31.5679,31.6491,45500.0
2010-03-10 09:45:00,42.86,42.86,42.78,42.8,21400.0,31.6343,31.6343,31.5753,31.5901,21400.0
2010-03-10 09:50:00,42.8,42.84,42.79,42.79,24700.0,31.5901,31.6196,31.5827,31.5827,24700.0
2010-03-10 09:55:00,42.8,42.81,42.78,42.78,22700.0,31.5901,31.5974,31.5753,31.5753,22700.0
2010-03-10 10:00:00,42.79,42.79,42.73,42.78,18000.0,31.5827,31.5827,31.5384,31.5753,18000.0
2010-03-10 10:05:00,42.77,42.83,42.77,42.82,20000.0,31.5679,31.6122,31.5679,31.6048,20000.0
2010-03-10 10:10:00,42.81,42.89,42.79,42.86,30900.0,31.5974,31.6565,31.5827,31.6343,30900.0
2010-03-10 10:15:00,42.86,42.88,42.78,42.81,21000.0,31.6343,31.6491,31.5753,31.5974,21000.0
2010-03-10 10:20:00,42.8,42.86,42.8,42.83,10900.0,31.5901,31.6343,31.5901,31.6122,10900.0
2010-03-10 10:25:00,42.83,42.9,42.81,42.86,39900.0,31.6122,31.6639,31.5974,31.6343,39900.0
2010-03-10 10:30:00,42.87,42.89,42.84,42.84,12000.0,31.6417,31.6565,31.6196,31.6196,12000.0
2010-03-10 10:35:00,42.84,42.86,42.78,42.8,37800.0,31.6196,31.6343,31.5753,31.5901,37800.0
2010-03-10 10:40:00,42.82,42.82,42.75,42.75,17500.0,31.6048,31.6048,31.5532,31.5532,17500.0
2010-03-10 10:45:00,42.75,42.76,42.74,42.76,19900.0,31.5532,31.5605,31.5458,31.5605,19900.0
2010-03-10 10:50:00,42.75,42.78,42.74,42.77,15100.0,31.5532,31.5753,31.5458,31.5679,15100.0
2010-03-10 10:55:00,42.78,42.78,42.74,42.75,21700.0,31.5753,31.5753,31.5458,31.5532,21700.0
2010-03-10 11:00:00,42.75,42.82,42.75,42.82,15300.0,31.5532,31.6048,31.5532,31.6048,15300.0
2010-03-10 11:05:00,42.82,42.83,42.79,42.79,11600.0,31.6048,31.6122,31.5827,31.5827,11600.0
2010-03-10 11:10:00,42.79,42.8,42.75,42.76,32500.0,31.5827,31.5901,31.5532,31.5605,32500.0
2010-03-10 11:15:00,42.76,42.77,42.75,42.76,23000.0,31.5605,31.5679,31.5532,31.5605,23000.0
2010-03-10 11:20:00,42.76,42.79,42.75,42.75,11600.0,31.5605,31.5827,31.5532,31.5532,11600.0
2010-03-10 11:25:00,42.75,42.76,42.73,42.75,60900.0,31.5532,31.5605,31.5384,31.5532,60900.0
2010-03-10 11:30:00,42.75,42.78,42.74,42.77,15200.0,31.5532,31.5753,31.5458,31.5679,15200.0
2010-03-10 11:35:00,42.77,42.77,42.73,42.75,38200.0,31.5679,31.5679,31.5384,31.5532,38200.0
2010-03-10 11:40:00,42.74,42.75,42.69,42.74,67400.0,31.5458,31.5532,31.5089,31.5458,67400.0
2010-03-10 11:45:00,42.73,42.74,42.63,42.63,21300.0,31.5384,31.5458,31.4646,31.4646,21300.0
2010-03-10 11:50:00,42.63,42.63,42.58,42.62,23800.0,31.4646,31.4646,31.4277,31.4572,23800.0
2010-03-10 11:55:00,42.62,42.69,42.61,42.67,30300.0,31.4572,31.5089,31.4498,31.4941,30300.0
2010-03-10 12:00:00,42.67,42.7,42.64,42.68,17000.0,31.4941,31.5162,31.472,31.5015,17000.0
2010-03-10 12:05:00,42.67,42.68,42.61,42.61,28000.0,31.4941,31.5015,31.4498,31.4498,28000.0
2010-03-10 12:10:00,42.62,42.73,42.61,42.73,47900.0,31.4572,31.5384,31.4498,31.5384,47900.0
2010-03-10 12:15:00,42.73,42.75,42.69,42.75,27300.0,31.5384,31.5532,31.5089,31.5532,27300.0
2010-03-10 12:20:00,42.76,42.76,42.72,42.72,11300.0,31.5605,31.5605,31.531,31.531,11300.0
2010-03-10 12:25:00,42.71,42.73,42.66,42.66,15400.0,31.5236,31.5384,31.4867,31.4867,15400.0
2010-03-10 12:30:00,42.66,42.73,42.64,42.72,39600.0,31.4867,31.5384,31.472,31.531,39600.0
2010-03-10 12:35:00,42.72,42.78,42.72,42.76,11500.0,31.531,31.5753,31.531,31.5605,11500.0
2010-03-10 12:40:00,42.75,42.75,42.7,42.7,10600.0,31.5532,31.5532,31.5162,31.5162,10600.0
2010-03-10 12:45:00,42.71,42.73,42.7,42.72,12000.0,31.5236,31.5384,31.5162,31.531,12000.0
2010-03-10 12:50:00,42.71,42.74,42.7,42.74,13800.0,31.5236,31.5458,31.5162,31.5458,13800.0
2010-03-10 12:55:00,42.74,42.78,42.74,42.77,12400.0,31.5458,31.5753,31.5458,31.5679,12400.0
2010-03-10 13:00:00,42.77,42.77,42.73,42.74,6700.0,31.5679,31.5679,31.5384,31.5458,6700.0
2010-03-10 13:05:00,42.74,42.74,42.71,42.72,7400.0,31.5458,31.5458,31.5236,31.531,7400.0
2010-03-10 13:10:00,42.72,42.8,42.7,42.8,19400.0,31.531,31.5901,31.5162,31.5901,19400.0
2010-03-10 13:15:00,42.8,42.85,42.79,42.84,13200.0,31.5901,31.627,31.5827,31.6196,13200.0
2010-03-10 13:20:00,42.84,42.84,42.77,42.79,7100.0,31.6196,31.6196,31.5679,31.5827,7100.0
2010-03-10 13:25:00,42.79,42.79,42.74,42.74,12400.0,31.5827,31.5827,31.5458,31.5458,12400.0
2010-03-10 13:30:00,42.74,42.76,42.72,42.74,7700.0,31.5458,31.5605,31.531,31.5458,7700.0
2010-03-10 13:35:00,42.75,42.75,42.72,42.75,8400.0,31.5532,31.5532,31.531,31.5532,8400.0
2010-03-10 13:40:00,42.76,42.8,42.75,42.79,9500.0,31.5605,31.5901,31.5532,31.5827,9500.0
2010-03-10 13:45:00,42.79,42.84,42.78,42.81,15700.0,31.5827,31.6196,31.5753,31.5974,15700.0
2010-03-10 13:50:00,42.8,42.82,42.77,42.79,27100.0,31.5901,31.6048,31.5679,31.5827,27100.0
2010-03-10 13:55:00,42.8,42.85,42.79,42.85,19800.0,31.5901,31.627,31.5827,31.627,19800.0
2010-03-10 14:00:00,42.84,42.85,42.79,42.8,28200.0,31.6196,31.627,31.5827,31.5901,28200.0
2010-03-10 14:05:00,42.8,42.88,42.8,42.86,40000.0,31.5901,31.6491,31.5901,31.6343,40000.0
2010-03-10 14:10:00,42.87,42.9,42.85,42.9,28000.0,31.6417,31.6639,31.627,31.6639,28000.0
2010-03-10 14:15:00,42.9,42.93,42.9,42.92,21200.0,31.6639,31.686,31.6639,31.6786,21200.0
2010-03-10 14:20:00,42.93,42.94,42.91,42.93,27400.0,31.686,31.6934,31.6712,31.686,27400.0
2010-03-10 14:25:00,42.93,42.99,42.93,42.99,46000.0,31.686,31.7303,31.686,31.7303,46000.0
2010-03-10 14:30:00,42.98,42.99,42.95,42.97,19800.0,31.7229,31.7303,31.7008,31.7155,19800.0
2010-03-10 14:35:00,42.97,42.99,42.96,42.99,18100.0,31.7155,31.7303,31.7081,31.7303,18100.0
2010-03-10 14:40:00,42.98,42.99,42.96,42.97,12600.0,31.7229,31.7303,31.7081,31.7155,12600.0
2010-03-10 14:45:00,42.97,43.01,42.96,42.98,21900.0,31.7155,31.7451,31.7081,31.7229,21900.0
2010-03-10 14:50:00,42.99,42.99,42.95,42.95,23000.0,31.7303,31.7303,31.7008,31.7008,23000.0
2010-03-10 14:55:00,42.95,42.96,42.94,42.95,18800.0,31.7008,31.7081,31.6934,31.7008,18800.0
2010-03-10 15:00:00,42.96,42.99,42.94,42.95,46100.0,31.7081,31.7303,31.6934,31.7008,46100.0
2010-03-10 15:05:00,42.95,42.98,42.91,42.97,49600.0,31.7008,31.7229,31.6712,31.7155,49600.0
2010-03-10 15:10:00,42.97,42.98,42.94,42.97,25000.0,31.7155,31.7229,31.6934,31.7155,25000.0
2010-03-10 15:15:00,42.97,42.99,42.95,42.96,24300.0,31.7155,31.7303,31.7008,31.7081,24300.0
2010-03-10 15:20:00,42.96,42.98,42.96,42.98,19100.0,31.7081,31.7229,31.7081,31.7229,19100.0
2010-03-10 15:25:00,42.98,43.0,42.91,42.92,67400.0,31.7229,31.7377,31.6712,31.6786,67400.0
2010-03-10 15:30:00,42.91,42.92,42.82,42.86,50100.0,31.6712,31.6786,31.6048,31.6343,50100.0
2010-03-10 15:35:00,42.86,42.89,42.82,42.89,45700.0,31.6343,31.6565,31.6048,31.6565,45700.0
2010-03-10 15:40:00,42.89,42.89,42.83,42.84,41000.0,31.6565,31.6565,31.6122,31.6196,41000.0
2010-03-10 15:45:00,42.85,42.93,42.85,42.93,65600.0,31.627,31.686,31.627,31.686,65600.0
2010-03-10 15:50:00,42.93,43.0,42.92,42.97,76000.0,31.686,31.7377,31.6786,31.7155,76000.0
2010-03-10 15:55:00,42.97,43.01,42.94,42.95,122500.0,31.7155,31.7451,31.6934,31.7008,122500.0
2010-03-11 09:30:00,42.97,43.07,42.87,42.93,12500.0,31.7155,31.7893,31.6417,31.686,12500.0
2010-03-11 09:35:00,42.94,43.01,42.83,42.85,11500.0,31.6934,31.7451,31.6122,31.627,11500.0
2010-03-11 09:40:00,42.81,42.92,42.8,42.87,16500.0,31.5974,31.6786,31.5901,31.6417,16500.0
2010-03-11 09:45:00,42.84,42.89,42.79,42.8,8300.0,31.6196,31.6565,31.5827,31.5901,8300.0
2010-03-11 09:50:00,42.8,42.84,42.73,42.77,11900.0,31.5901,31.6196,31.5384,31.5679,11900.0
2010-03-11 09:55:00,42.79,42.8,42.72,42.75,7000.0,31.5827,31.5901,31.531,31.5532,7000.0
2010-03-11 10:00:00,42.76,42.86,42.75,42.84,12800.0,31.5605,31.6343,31.5532,31.6196,12800.0
2010-03-11 10:05:00,42.86,42.88,42.81,42.81,6700.0,31.6343,31.6491,31.5974,31.5974,6700.0
2010-03-11 10:10:00,42.81,42.85,42.76,42.77,13400.0,31.5974,31.627,31.5605,31.5679,13400.0
2010-03-11 10:15:00,42.77,42.79,42.74,42.74,10500.0,31.5679,31.5827,31.5458,31.5458,10500.0
2010-03-11 10:20:00,42.75,42.82,42.74,42.77,11900.0,31.5532,31.6048,31.5458,31.5679,11900.0
2010-03-11 10:25:00,42.78,42.86,42.78,42.82,6100.0,31.5753,31.6343,31.5753,31.6048,6100.0
2010-03-11 10:30:00,42.82,42.86,42.8,42.8,8800.0,31.6048,31.6343,31.5901,31.5901,8800.0
2010-03-11 10:35:00,42.8,42.81,42.76,42.81,4800.0,31.5901,31.5974,31.5605,31.5974,4800.0
2010-03-11 10:40:00,42.8,42.81,42.75,42.75,11800.0,31.5901,31.5974,31.5532,31.5532,11800.0
2010-03-11 10:45:00,42.74,42.78,42.73,42.74,19500.0,31.5458,31.5753,31.5384,31.5458,19500.0
2010-03-11 10:50:00,42.75,42.78,42.73,42.74,21100.0,31.5532,31.5753,31.5384,31.5458,21100.0
2010-03-11 10:55:00,42.75,42.75,42.71,42.71,6000.0,31.5532,31.5532,31.5236,31.5236,6000.0
2010-03-11 11:00:00,42.72,42.73,42.68,42.69,10700.0,31.531,31.5384,31.5015,31.5089,10700.0
2010-03-11 11:05:00,42.7,42.72,42.69,42.7,8100.0,31.5162,31.531,31.5089,31.5162,8100.0
2010-03-11 11:10:00,42.7,42.73,42.69,42.72,7900.0,31.5162,31.5384,31.5089,31.531,7900.0
2010-03-11 11:15:00,42.72,42.72,42.69,42.69,5700.0,31.531,31.531,31.5089,31.5089,5700.0
2010-03-11 11:20:00,42.7,42.74,42.7,42.7,16500.0,31.5162,31.5458,31.5162,31.5162,16500.0
2010-03-11 11:25:00,42.7,42.7,42.66,42.67,10600.0,31.5162,31.5162,31.4867,31.4941,10600.0
2010-03-11 11:30:00,42.67,42.69,42.66,42.67,17900.0,31.4941,31.5089,31.4867,31.4941,17900.0
2010-03-11 11:35:00,42.67,42.72,42.67,42.7,9000.0,31.4941,31.531,31.4941,31.5162,9000.0
2010-03-11 11:40:00,42.69,42.77,42.69,42.76,11300.0,31.5089,31.5679,31.5089,31.5605,11300.0
2010-03-11 11:45:00,42.74,42.8,42.72,42.78,11600.0,31.5458,31.5901,31.531,31.5753,11600.0
2010-03-11 11:50:00,42.78,42.79,42.75,42.79,5000.0,31.5753,31.5827,31.5532,31.5827,5000.0
2010-03-11 11:55:00,42.77,42.78,42.76,42.78,2600.0,31.5679,31.5753,31.5605,31.5753,2600.0
2010-03-11 12:00:00,42.78,42.84,42.77,42.84,6000.0,31.5753,31.6196,31.5679,31.6196,6000.0
2010-03-11 12:05:00,42.83,42.83,42.78,42.81,10500.0,31.6122,31.6122,31.5753,31.5974,10500.0
2010-03-11 12:10:00,42.82,42.83,42.75,42.76,18000.0,31.6048,31.6122,31.5532,31.5605,18000.0
2010-03-11 12:15:00,42.76,42.76,42.71,42.73,21600.0,31.5605,31.5605,31.5236,31.5384,21600.0
2010-03-11 12:20:00,42.74,42.79,42.71,42.73,17200.0,31.5458,31.5827,31.5236,31.5384,17200.0
2010-03-11 12:25:00,42.73,42.73,42.69,42.71,12300.0,31.5384,31.5384,31.5089,31.5236,12300.0
2010-03-11 12:30:00,42.71,42.76,42.69,42.69,19700.0,31.5236,31.5605,31.5089,31.5089,19700.0
2010-03-11 12:35:00,42.7,42.76,42.69,42.75,3800.0,31.5162,31.5605,31.5089,31.5532,3800.0
2010-03-11 12:40:00,42.76,42.78,42.75,42.77,5000.0,31.5605,31.5753,31.5532,31.5679,5000.0
2010-03-11 12:45:00,42.77,42.77,42.72,42.73,12900.0,31.5679,31.5679,31.531,31.5384,12900.0
2010-03-11 12:50:00,42.72,42.79,42.72,42.79,10800.0,31.531,31.5827,31.531,31.5827,10800.0
2010-03-11 12:55:00,42.78,42.79,42.77,42.79,14200.0,31.5753,31.5827,31.5679,31.5827,14200.0
2010-03-11 13:00:00,42.8,42.83,42.79,42.8,9800.0,31.5901,31.6122,31.5827,31.5901,9800.0
2010-03-11 13:05:00,42.8,42.85,42.8,42.83,9000.0,31.5901,31.627,31.5901,31.6122,9000.0
2010-03-11 13:10:00,42.83,42.83,42.79,42.82,8700.0,31.6122,31.6122,31.5827,31.6048,8700.0
2010-03-11 13:15:00,42.83,42.83,42.82,42.83,4200.0,31.6122,31.6122,31.6048,31.6122,4200.0
2010-03-11 13:20:00,42.83,42.84,42.8,42.83,11200.0,31.6122,31.6196,31.5901,31.6122,11200.0
2010-03-11 13:25:00,42.84,42.84,42.82,42.82,4800.0,31.6196,31.6196,31.6048,31.6048,4800.0
2010-03-11 13:30:00,42.83,42.84,42.83,42.83,2900.0,31.6122,31.6196,31.6122,31.6122,2900.0
2010-03-11 13:35:00,42.83,42.84,42.82,42.83,6700.0,31.6122,31.6196,31.6048,31.6122,6700.0
2010-03-11 13:40:00,42.83,42.85,42.83,42.85,6300.0,31.6122,31.627,31.6122,31.627,6300.0
2010-03-11 13:45:00,42.85,42.89,42.85,42.88,14500.0,31.627,31.6565,31.627,31.6491,14500.0
2010-03-11 13:50:00,42.88,42.88,42.86,42.88,9800.0,31.6491,31.6491,31.6343,31.6491,9800.0
2010-03-11 13:55:00,42.88,42.89,42.87,42.89,6800.0,31.6491,31.6565,31.6417,31.6565,6800.0
2010-03-11 14:00:00,42.88,42.89,42.87,42.88,6700.0,31.6491,31.6565,31.6417,31.6491,6700.0
2010-03-11 14:05:00,42.87,42.88,42.83,42.85,14200.0,31.6417,31.6491,31.6122,31.627,14200.0
2010-03-11 14:10:00,42.86,42.9,42.85,42.86,12900.0,31.6343,31.6639,31.627,31.6343,12900.0
2010-03-11 14:15:00,42.86,42.86,42.82,42.86,13500.0,31.6343,31.6343,31.6048,31.6343,13500.0
2010-03-11 14:20:00,42.86,42.87,42.85,42.86,8400.0,31.6343,31.6417,31.627,31.6343,8400.0
2010-03-11 14:25:00,42.86,42.88,42.84,42.87,17900.0,31.6343,31.6491,31.6196,31.6417,17900.0
2010-03-11 14:30:00,42.87,42.87,42.82,42.84,17700.0,31.6417,31.6417,31.6048,31.6196,17700.0
2010-03-11 14:35:00,42.84,42.85,42.83,42.84,15100.0,31.6196,31.627,31.6122,31.6196,15100.0
2010-03-11 14:40:00,42.84,42.86,42.82,42.84,24400.0,31.6196,31.6343,31.6048,31.6196,24400.0
2010-03-11 14:45:00,42.84,42.85,42.81,42.81,20200.0,31.6196,31.627,31.5974,31.5974,20200.0
2010-03-11 14:50:00,42.82,42.84,42.82,42.84,7700.0,31.6048,31.6196,31.6048,31.6196,7700.0
2010-03-11 14:55:00,42.84,42.84,42.81,42.81,5600.0,31.6196,31.6196,31.5974,31.5974,5600.0
2010-03-11 15:00:00,42.82,42.84,42.81,42.83,18800.0,31.6048,31.6196,31.5974,31.6122,18800.0
2010-03-11 15:05:00,42.83,42.85,42.82,42.84,76000.0,31.6122,31.627,31.6048,31.6196,76000.0
2010-03-11 15:10:00,42.84,42.86,42.83,42.85,16300.0,31.6196,31.6343,31.6122,31.627,16300.0
2010-03-11 15:15:00,42.85,42.9,42.84,42.88,23700.0,31.627,31.6639,31.6196,31.6491,23700.0
2010-03-11 15:20:00,42.88,42.9,42.87,42.88,24400.0,31.6491,31.6639,31.6417,31.6491,24400.0
2010-03-11 15:25:00,42.88,42.93,42.88,42.92,19100.0,31.6491,31.686,31.6491,31.6786,19100.0
2010-03-11 15:30:00,42.92,42.92,42.88,42.9,19400.0,31.6786,31.6786,31.6491,31.6639,19400.0
2010-03-11 15:35:00,42.9,42.91,42.89,42.91,20800.0,31.6639,31.6712,31.6565,31.6712,20800.0
2010-03-11 15:40:00,42.91,42.95,42.91,42.94,22300.0,31.6712,31.7008,31.6712,31.6934,22300.0
2010-03-11 15:45:00,42.94,42.94,42.9,42.93,53000.0,31.6934,31.6934,31.6639,31.686,53000.0
2010-03-11 15:50:00,42.93,42.99,42.92,42.96,60600.0,31.686,31.7303,31.6786,31.7081,60600.0
2010-03-11 15:55:00,42.95,42.96,42.91,42.91,172400.0,31.7008,31.7081,31.6712,31.6712,172400.0
2010-03-12 09:30:00,43.12,43.12,42.85,42.86,17100.0,31.8262,31.8262,31.627,31.6343,17100.0
2010-03-12 09:35:00,42.9,43.0,42.82,42.89,26100.0,31.6639,31.7377,31.6048,31.6565,26100.0
2010-03-12 09:40:00,42.88,42.93,42.82,42.88,7700.0,31.6491,31.686,31.6048,31.6491,7700.0
2010-03-12 09:45:00,42.89,42.91,42.88,42.89,8200.0,31.6565,31.6712,31.6491,31.6565,8200.0
2010-03-12 09:50:00,42.89,42.95,42.88,42.88,14100.0,31.6565,31.7008,31.6491,31.6491,14100.0
2010-03-12 09:55:00,42.87,42.88,42.81,42.82,10400.0,31.6417,31.6491,31.5974,31.6048,10400.0
2010-03-12 10:00:00,42.83,42.84,42.78,42.81,16000.0,31.6122,31.6196,31.5753,31.5974,16000.0
2010-03-12 10:05:00,42.81,42.83,42.77,42.8,18900.0,31.5974,31.6122,31.5679,31.5901,18900.0
2010-03-12 10:10:00,42.8,42.83,42.71,42.76,33600.0,31.5901,31.6122,31.5236,31.5605,33600.0
2010-03-12 10:15:00,42.76,42.79,42.66,42.69,20600.0,31.5605,31.5827,31.4867,31.5089,20600.0
2010-03-12 10:20:00,42.69,42.78,42.67,42.74,16500.0,31.5089,31.5753,31.4941,31.5458,16500.0
2010-03-12 10:25:00,42.75,42.78,42.71,42.78,13700.0,31.5532,31.5753,31.5236,31.5753,13700.0
2010-03-12 10:30:00,42.8,42.81,42.74,42.74,18500.0,31.5901,31.5974,31.5458,31.5458,18500.0
2010-03-12 10:35:00,42.75,42.77,42.72,42.76,36800.0,31.5532,31.5679,31.531,31.5605,36800.0
2010-03-12 10:40:00,42.77,42.77,42.65,42.67,27800.0,31.5679,31.5679,31.4793,31.4941,27800.0
2010-03-12 10:45:00,42.67,42.67,42.6,42.61,19100.0,31.4941,31.4941,31.4424,31.4498,19100.0
2010-03-12 10:50:00,42.62,42.65,42.6,42.6,14200.0,31.4572,31.4793,31.4424,31.4424,14200.0
2010-03-12 10:55:00,42.61,42.63,42.59,42.6,15000.0,31.4498,31.4646,31.4351,31.4424,15000.0
2010-03-12 11:00:00,42.6,42.65,42.59,42.61,10200.0,31.4424,31.4793,31.4351,31.4498,10200.0
2010-03-12 11:05:00,42.6,42.67,42.6,42.66,9500.0,31.4424,31.4941,31.4424,31.4867,9500.0
2010-03-12 11:10:00,42.65,42.7,42.65,42.67,19700.0,31.4793,31.5162,31.4793,31.4941,19700.0
2010-03-12 11:15:00,42.67,42.73,42.67,42.7,10500.0,31.4941,31.5384,31.4941,31.5162,10500.0
2010-03-12 11:20:00,42.7,42.74,42.68,42.69,7400.0,31.5162,31.5458,31.5015,31.5089,7400.0
2010-03-12 11:25:00,42.68,42.71,42.67,42.67,4700.0,31.5015,31.5236,31.4941,31.4941,4700.0
2010-03-12 11:30:00,42.67,42.67,42.63,42.66,11200.0,31.4941,31.4941,31.4646,31.4867,11200.0
2010-03-12 11:35:00,42.65,42.65,42.64,42.64,4600.0,31.4793,31.4793,31.472,31.472,4600.0
2010-03-12 11:40:00,42.65,42.71,42.64,42.66,19500.0,31.4793,31.5236,31.472,31.4867,19500.0
2010-03-12 11:45:00,42.66,42.66,42.61,42.63,13700.0,31.4867,31.4867,31.4498,31.4646,13700.0
2010-03-12 11:50:00,42.64,42.65,42.57,42.58,13400.0,31.472,31.4793,31.4203,31.4277,13400.0
2010-03-12 11:55:00,42.56,42.64,42.56,42.62,9600.0,31.4129,31.472,31.4129,31.4572,9600.0
2010-03-12 12:00:00,42.61,42.63,42.56,42.62,9700.0,31.4498,31.4646,31.4129,31.4572,9700.0
2010-03-12 12:05:00,42.62,42.63,42.6,42.61,7500.0,31.4572,31.4646,31.4424,31.4498,7500.0
2010-03-12 12:10:00,42.61,42.63,42.6,42.63,4100.0,31.4498,31.4646,31.4424,31.4646,4100.0
2010-03-12 12:15:00,42.63,42.63,42.62,42.63,2900.0,31.4646,31.4646,31.4572,31.4646,2900.0
2010-03-12 12:20:00,42.63,42.64,42.62,42.62,9300.0,31.4646,31.472,31.4572,31.4572,9300.0
2010-03-12 12:25:00,42.62,42.65,42.62,42.64,8300.0,31.4572,31.4793,31.4572,31.472,8300.0
2010-03-12 12:30:00,42.64,42.65,42.6,42.63,35200.0,31.472,31.4793,31.4424,31.4646,35200.0
2010-03-12 12:35:00,42.63,42.65,42.61,42.63,23900.0,31.4646,31.4793,31.4498,31.4646,23900.0
2010-03-12 12:40:00,42.63,42.66,42.61,42.63,15500.0,31.4646,31.4867,31.4498,31.4646,15500.0
2010-03-12 12:45:00,42.63,42.7,42.63,42.69,12400.0,31.4646,31.5162,31.4646,31.5089,12400.0
2010-03-12 12:50:00,42.69,42.69,42.67,42.67,9200.0,31.5089,31.5089,31.4941,31.4941,9200.0
2010-03-12 12:55:00,42.67,42.71,42.66,42.7,25600.0,31.4941,31.5236,31.4867,31.5162,25600.0
2010-03-12 13:00:00,42.71,42.71,42.68,42.7,15600.0,31.5236,31.5236,31.5015,31.5162,15600.0
2010-03-12 13:05:00,42.7,42.72,42.69,42.7,5000.0,31.5162,31.531,31.5089,31.5162,5000.0
2010-03-12 13:10:00,42.7,42.73,42.69,42.71,22100.0,31.5162,31.5384,31.5089,31.5236,22100.0
2010-03-12 13:15:00,42.72,42.75,42.72,42.75,7900.0,31.531,31.5532,31.531,31.5532,7900.0
2010-03-12 13:20:00,42.74,42.74,42.72,42.73,5800.0,31.5458,31.5458,31.531,31.5384,5800.0
2010-03-12 13:25:00,42.73,42.74,42.73,42.73,3800.0,31.5384,31.5458,31.5384,31.5384,3800.0
2010-03-12 13:30:00,42.72,42.73,42.7,42.71,11500.0,31.531,31.5384,31.5162,31.5236,11500.0
2010-03-12 13:35:00,42.72,42.73,42.71,42.72,13100.0,31.531,31.5384,31.5236,31.531,13100.0
2010-03-12 13:40:00,42.71,42.73,42.71,42.71,27900.0,31.5236,31.5384,31.5236,31.5236,27900.0
2010-03-12 13:45:00,42.71,42.72,42.71,42.72,14300.0,31.5236,31.531,31.5236,31.531,14300.0
2010-03-12 13:50:00,42.72,42.72,42.67,42.7,53200.0,31.531,31.531,31.4941,31.5162,53200.0
2010-03-12 13:55:00,42.69,42.72,42.69,42.71,8800.0,31.5089,31.531,31.5089,31.5236,8800.0
2010-03-12 14:00:00,42.71,42.78,42.7,42.76,22200.0,31.5236,31.5753,31.5162,31.5605,22200.0
2010-03-12 14:05:00,42.78,42.81,42.77,42.78,15500.0,31.5753,31.5974,31.5679,31.5753,15500.0
2010-03-12 14:10:00,42.79,42.8,42.77,42.78,20100.0,31.5827,31.5901,31.5679,31.5753,20100.0
2010-03-12 14:15:00,42.78,42.79,42.76,42.79,14300.0,31.5753,31.5827,31.5605,31.5827,14300.0
2010-03-12 14:20:00,42.78,42.79,42.76,42.76,8500.0,31.5753,31.5827,31.5605,31.5605,8500.0
2010-03-12 14:25:00,42.76,42.81,42.76,42.8,94300.0,31.5605,31.5974,31.5605,31.5901,94300.0
2010-03-12 14:30:00,42.78,42.8,42.75,42.75,8700.0,31.5753,31.5901,31.5532,31.5532,8700.0
2010-03-12 14:35:00,42.76,42.77,42.74,42.74,9700.0,31.5605,31.5679,31.5458,31.5458,9700.0
2010-03-12 14:40:00,42.74,42.78,42.73,42.76,14000.0,31.5458,31.5753,31.5384,31.5605,14000.0
2010-03-12 14:45:00,42.76,42.78,42.74,42.77,4800.0,31.5605,31.5753,31.5458,31.5679,4800.0
2010-03-12 14:50:00,42.76,42.78,42.74,42.77,4500.0,31.5605,31.5753,31.5458,31.5679,4500.0
2010-03-12 14:55:00,42.77,42.8,42.76,42.79,37200.0,31.5679,31.5901,31.5605,31.5827,37200.0
2010-03-12 15:00:00,42.79,42.82,42.78,42.79,34600.0,31.5827,31.6048,31.5753,31.5827,34600.0
2010-03-12 15:05:00,42.8,42.8,42.78,42.79,10000.0,31.5901,31.5901,31.5753,31.5827,10000.0
2010-03-12 15:10:00,42.79,42.84,42.78,42.84,45200.0,31.5827,31.6196,31.5753,31.6196,45200.0
2010-03-12 15:15:00,42.83,42.84,42.77,42.78,20600.0,31.6122,31.6196,31.5679,31.5753,20600.0
2010-03-12 15:20:00,42.77,42.81,42.75,42.81,25200.0,31.5679,31.5974,31.5532,31.5974,25200.0
2010-03-12 15:25:00,42.8,42.8,42.74,42.78,77100.0,31.5901,31.5901,31.5458,31.5753,77100.0
2010-03-12 15:30:00,42.78,42.81,42.77,42.78,27400.0,31.5753,31.5974,31.5679,31.5753,27400.0
2010-03-12 15:35:00,42.77,42.79,42.74,42.77,25300.0,31.5679,31.5827,31.5458,31.5679,25300.0
2010-03-12 15:40:00,42.77,42.78,42.71,42.75,43300.0,31.5679,31.5753,31.5236,31.5532,43300.0
2010-03-12 15:45:00,42.74,42.75,42.7,42.74,63500.0,31.5458,31.5532,31.5162,31.5458,63500.0
2010-03-12 15:50:00,42.74,42.76,42.73,42.75,65700.0,31.5458,31.5605,31.5384,31.5532,65700.0
2010-03-12 15:55:00,42.75,42.76,42.7,42.74,169200.0,31.5532,31.5605,31.5162,31.5458,169200.0
2010-03-15 09:30:00,42.85,42.94,42.81,42.94,24700.0,31.627,31.6934,31.5974,31.6934,24700.0
2010-03-15 09:35:00,42.91,42.94,42.85,42.85,17200.0,31.6712,31.6934,31.627,31.627,17200.0
2010-03-15 09:40:00,42.85,42.85,42.72,42.78,52300.0,31.627,31.627,31.531,31.5753,52300.0
2010-03-15 09:45:00,42.78,42.89,42.78,42.87,8200.0,31.5753,31.6565,31.5753,31.6417,8200.0
2010-03-15 09:50:00,42.88,42.92,42.88,42.91,7600.0,31.6491,31.6786,31.6491,31.6712,7600.0
2010-03-15 09:55:00,42.9,42.91,42.77,42.79,15200.0,31.6639,31.6712,31.5679,31.5827,15200.0
2010-03-15 10:00:00,42.78,42.78,42.71,42.75,29400.0,31.5753,31.5753,31.5236,31.5532,29400.0
2010-03-15 10:05:00,42.74,42.86,42.74,42.84,38300.0,31.5458,31.6343,31.5458,31.6196,38300.0
2010-03-15 10:10:00,42.87,42.88,42.83,42.88,33500.0,31.6417,31.6491,31.6122,31.6491,33500.0
2010-03-15 10:15:00,42.89,42.89,42.86,42.88,16300.0,31.6565,31.6565,31.6343,31.6491,16300.0
2010-03-15 10:20:00,42.89,42.94,42.89,42.93,4000.0,31.6565,31.6934,31.6565,31.686,4000.0
2010-03-15 10:25:00,42.94,42.98,42.94,42.96,17400.0,31.6934,31.7229,31.6934,31.7081,17400.0
2010-03-15 10:30:00,42.97,42.98,42.89,42.91,19500.0,31.7155,31.7229,31.6565,31.6712,19500.0
2010-03-15 10:35:00,42.91,42.98,42.89,42.98,16100.0,31.6712,31.7229,31.6565,31.7229,16100.0
2010-03-15 10:40:00,42.98,42.98,42.94,42.94,6800.0,31.7229,31.7229,31.6934,31.6934,6800.0
2010-03-15 10:45:00,42.93,42.93,42.92,42.92,8400.0,31.686,31.686,31.6786,31.6786,8400.0
2010-03-15 10:50:00,42.92,42.97,42.92,42.96,12500.0,31.6786,31.7155,31.6786,31.7081,12500.0
2010-03-15 10:55:00,42.97,43.05,42.97,43.05,13200.0,31.7155,31.7746,31.7155,31.7746,13200.0
2010-03-15 11:00:00,43.05,43.05,42.96,42.96,16200.0,31.7746,31.7746,31.7081,31.7081,16200.0
2010-03-15 11:05:00,42.96,42.97,42.88,42.88,26700.0,31.7081,31.7155,31.6491,31.6491,26700.0
2010-03-15 11:10:00,42.88,42.9,42.84,42.86,14600.0,31.6491,31.6639,31.6196,31.6343,14600.0
2010-03-15 11:15:00,42.86,42.87,42.84,42.86,33000.0,31.6343,31.6417,31.6196,31.6343,33000.0
2010-03-15 11:20:00,42.85,42.85,42.83,42.84,18500.0,31.627,31.627,31.6122,31.6196,18500.0
2010-03-15 11:25:00,42.84,42.88,42.83,42.84,23400.0,31.6196,31.6491,31.6122,31.6196,23400.0
2010-03-15 11:30:00,42.84,42.85,42.83,42.84,15600.0,31.6196,31.627,31.6122,31.6196,15600.0
2010-03-15 11:35:00,42.84,42.91,42.83,42.91,38500.0,31.6196,31.6712,31.6122,31.6712,38500.0
2010-03-15 11:40:00,42.9,42.91,42.88,42.91,10900.0,31.6639,31.6712,31.6491,31.6712,10900.0
2010-03-15 11:45:00,42.9,42.9,42.86,42.86,7800.0,31.6639,31.6639,31.6343,31.6343,7800.0
2010-03-15 11:50:00,42.86,42.88,42.85,42.88,9900.0,31.6343,31.6491,31.627,31.6491,9900.0
2010-03-15 11:55:00,42.88,42.93,42.88,42.93,17700.0,31.6491,31.686,31.6491,31.686,17700.0
2010-03-15 12:00:00,42.92,42.92,42.85,42.86,20000.0,31.6786,31.6786,31.627,31.6343,20000.0
2010-03-15 12:05:00,42.87,42.89,42.86,42.88,9700.0,31.6417,31.6565,31.6343,31.6491,9700.0
2010-03-15 12:10:00,42.88,42.89,42.84,42.84,38500.0,31.6491,31.6565,31.6196,31.6196,38500.0
2010-03-15 12:15:00,42.84,42.84,42.8,42.8,14200.0,31.6196,31.6196,31.5901,31.5901,14200.0
2010-03-15 12:20:00,42.8,42.8,42.75,42.76,16200.0,31.5901,31.5901,31.5532,31.5605,16200.0
2010-03-15 12:25:00,42.75,42.78,42.75,42.76,21800.0,31.5532,31.5753,31.5532,31.5605,21800.0
2010-03-15 12:30:00,42.76,42.77,42.74,42.75,22100.0,31.5605,31.5679,31.5458,31.5532,22100.0
2010-03-15 12:35:00,42.75,42.77,42.74,42.75,15600.0,31.5532,31.5679,31.5458,31.5532,15600.0
2010-03-15 12:40:00,42.74,42.77,42.73,42.73,18800.0,31.5458,31.5679,31.5384,31.5384,18800.0
2010-03-15 12:45:00,42.72,42.75,42.72,42.73,12900.0,31.531,31.5532,31.531,31.5384,12900.0
2010-03-15 12:50:00,42.74,42.74,42.73,42.74,9300.0,31.5458,31.5458,31.5384,31.5458,9300.0
2010-03-15 12:55:00,42.74,42.74,42.73,42.73,1600.0,31.5458,31.5458,31.5384,31.5384,1600.0
2010-03-15 13:00:00,42.73,42.73,42.7,42.71,21100.0,31.5384,31.5384,31.5162,31.5236,21100.0
2010-03-15 13:05:00,42.71,42.71,42.67,42.69,17400.0,31.5236,31.5236,31.4941,31.5089,17400.0
2010-03-15 13:10:00,42.69,42.69,42.66,42.68,13000.0,31.5089,31.5089,31.4867,31.5015,13000.0
2010-03-15 13:15:00,42.67,42.68,42.67,42.67,8600.0,31.4941,31.5015,31.4941,31.4941,8600.0
2010-03-15 13:20:00,42.67,42.69,42.67,42.68,15600.0,31.4941,31.5089,31.4941,31.5015,15600.0
2010-03-15 13:25:00,42.68,42.68,42.66,42.66,5900.0,31.5015,31.5015,31.4867,31.4867,5900.0
2010-03-15 13:30:00,42.65,42.67,42.65,42.67,7500.0,31.4793,31.4941,31.4793,31.4941,7500.0
2010-03-15 13:35:00,42.67,42.67,42.65,42.65,10100.0,31.4941,31.4941,31.4793,31.4793,10100.0
2010-03-15 13:40:00,42.65,42.66,42.65,42.65,5400.0,31.4793,31.4867,31.4793,31.4793,5400.0
2010-03-15 13:45:00,42.65,42.68,42.65,42.67,17000.0,31.4793,31.5015,31.4793,31.4941,17000.0
2010-03-15 13:50:00,42.67,42.69,42.66,42.66,18300.0,31.4941,31.5089,31.4867,31.4867,18300.0
2010-03-15 13:55:00,42.67,42.67,42.63,42.63,12300.0,31.4941,31.4941,31.4646,31.4646,12300.0
2010-03-15 14:00:00,42.65,42.66,42.63,42.65,21500.0,31.4793,31.4867,31.4646,31.4793,21500.0
2010-03-15 14:05:00,42.65,42.67,42.64,42.66,24800.0,31.4793,31.4941,31.472,31.4867,24800.0
2010-03-15 14:10:00,42.66,42.68,42.65,42.68,8000.0,31.4867,31.5015,31.4793,31.5015,8000.0
2010-03-15 14:15:00,42.68,42.7,42.67,42.69,33000.0,31.5015,31.5162,31.4941,31.5089,33000.0
2010-03-15 14:20:00,42.69,42.73,42.69,42.73,40900.0,31.5089,31.5384,31.5089,31.5384,40900.0
2010-03-15 14:25:00,42.71,42.72,42.71,42.72,21700.0,31.5236,31.531,31.5236,31.531,21700.0
2010-03-15 14:30:00,42.72,42.72,42.69,42.7,19700.0,31.531,31.531,31.5089,31.5162,19700.0
2010-03-15 14:35:00,42.69,42.71,42.69,42.71,14300.0,31.5089,31.5236,31.5089,31.5236,14300.0
2010-03-15 14:40:00,42.71,42.73,42.71,42.72,38900.0,31.5236,31.5384,31.5236,31.531,38900.0
2010-03-15 14:45:00,42.72,42.73,42.71,42.72,22000.0,31.531,31.5384,31.5236,31.531,22000.0
2010-03-15 14:50:00,42.72,42.76,42.71,42.73,26400.0,31.531,31.5605,31.5236,31.5384,26400.0
2010-03-15 14:55:00,42.74,42.74,42.73,42.73,3400.0,31.5458,31.5458,31.5384,31.5384,3400.0
2010-03-15 15:00:00,42.74,42.76,42.74,42.76,14100.0,31.5458,31.5605,31.5458,31.5605,14100.0
2010-03-15 15:05:00,42.76,42.76,42.75,42.76,7300.0,31.5605,31.5605,31.5532,31.5605,7300.0
2010-03-15 15:10:00,42.76,42.78,42.76,42.78,20100.0,31.5605,31.5753,31.5605,31.5753,20100.0
2010-03-15 15:15:00,42.78,42.81,42.78,42.78,48300.0,31.5753,31.5974,31.5753,31.5753,48300.0
2010-03-15 15:20:00,42.78,42.85,42.78,42.85,22800.0,31.5753,31.627,31.5753,31.627,22800.0
2010-03-15 15:25:00,42.84,42.88,42.84,42.86,17200.0,31.6196,31.6491,31.6196,31.6343,17200.0
2010-03-15 15:30:00,42.86,42.87,42.83,42.83,20300.0,31.6343,31.6417,31.6122,31.6122,20300.0
2010-03-15 15:35:00,42.84,42.89,42.83,42.88,22400.0,31.6196,31.6565,31.6122,31.6491,22400.0
2010-03-15 15:40:00,42.89,42.89,42.87,42.89,20000.0,31.6565,31.6565,31.6417,31.6565,20000.0
2010-03-15 15:45:00,42.89,42.98,42.89,42.97,79200.0,31.6565,31.7229,31.6565,31.7155,79200.0
2010-03-15 15:50:00,42.96,42.97,42.91,42.94,45700.0,31.7081,31.7155,31.6712,31.6934,45700.0
2010-03-15 15:55:00,42.94,42.97,42.9,42.96,110100.0,31.6934,31.7155,31.6639,31.7081,110100.0
2010-03-16 09:30:00,42.96,42.96,42.9,42.93,9500.0,31.7081,31.7081,31.6639,31.686,9500.0
2010-03-16 09:35:00,42.92,42.97,42.91,42.91,8600.0,31.6786,31.7155,31.6712,31.6712,8600.0
2010-03-16 09:40:00,42.89,42.94,42.87,42.94,8100.0,31.6565,31.6934,31.6417,31.6934,8100.0
2010-03-16 09:45:00,42.91,42.91,42.82,42.83,10100.0,31.6712,31.6712,31.6048,31.6122,10100.0
2010-03-16 09:50:00,42.82,42.86,42.8,42.85,7500.0,31.6048,31.6343,31.5901,31.627,7500.0
2010-03-16 09:55:00,42.84,42.93,42.81,42.93,6500.0,31.6196,31.686,31.5974,31.686,6500.0
2010-03-16 10:00:00,42.92,42.96,42.9,42.94,6800.0,31.6786,31.7081,31.6639,31.6934,6800.0
2010-03-16 10:05:00,42.96,42.96,42.94,42.94,6100.0,31.7081,31.7081,31.6934,31.6934,6100.0
2010-03-16 10:10:00,42.94,42.97,42.93,42.95,5400.0,31.6934,31.7155,31.686,31.7008,5400.0
2010-03-16 10:15:00,42.96,42.98,42.96,42.97,12100.0,31.7081,31.7229,31.7081,31.7155,12100.0
2010-03-16 10:20:00,42.97,42.99,42.94,42.96,18200.0,31.7155,31.7303,31.6934,31.7081,18200.0
2010-03-16 10:25:00,42.96,43.02,42.96,43.02,8800.0,31.7081,31.7524,31.7081,31.7524,8800.0
2010-03-16 10:30:00,43.02,43.06,43.02,43.04,12800.0,31.7524,31.782,31.7524,31.7672,12800.0
2010-03-16 10:35:00,43.03,43.08,43.03,43.06,9900.0,31.7598,31.7967,31.7598,31.782,9900.0
2010-03-16 10:40:00,43.06,43.1,43.06,43.07,14600.0,31.782,31.8115,31.782,31.7893,14600.0
2010-03-16 10:45:00,43.08,43.09,43.05,43.05,15400.0,31.7967,31.8041,31.7746,31.7746,15400.0
2010-03-16 10:50:00,43.05,43.05,43.0,43.03,48900.0,31.7746,31.7746,31.7377,31.7598,48900.0
2010-03-16 10:55:00,43.01,43.11,43.0,43.05,79500.0,31.7451,31.8189,31.7377,31.7746,79500.0
2010-03-16 11:00:00,43.05,43.11,43.03,43.11,35600.0,31.7746,31.8189,31.7598,31.8189,35600.0
2010-03-16 11:05:00,43.1,43.15,43.1,43.13,18200.0,31.8115,31.8484,31.8115,31.8336,18200.0
2010-03-16 11:10:00,43.12,43.13,43.08,43.1,23700.0,31.8262,31.8336,31.7967,31.8115,23700.0
2010-03-16 11:15:00,43.1,43.12,43.1,43.1,23500.0,31.8115,31.8262,31.8115,31.8115,23500.0
2010-03-16 11:20:00,43.1,43.12,43.09,43.12,24500.0,31.8115,31.8262,31.8041,31.8262,24500.0
2010-03-16 11:25:00,43.13,43.13,43.11,43.12,22100.0,31.8336,31.8336,31.8189,31.8262,22100.0
2010-03-16 11:30:00,43.12,43.13,43.08,43.09,29500.0,31.8262,31.8336,31.7967,31.8041,29500.0
2010-03-16 11:35:00,43.1,43.16,43.08,43.13,29100.0,31.8115,31.8558,31.7967,31.8336,29100.0
2010-03-16 11:40:00,43.15,43.17,43.12,43.12,28700.0,31.8484,31.8631,31.8262,31.8262,28700.0
2010-03-16 11:45:00,43.12,43.15,43.12,43.14,5700.0,31.8262,31.8484,31.8262,31.841,5700.0
2010-03-16 11:50:00,43.14,43.16,43.13,43.13,6600.0,31.841,31.8558,31.8336,31.8336,6600.0
2010-03-16 11:55:00,43.14,43.14,43.1,43.1,8700.0,31.841,31.841,31.8115,31.8115,8700.0
2010-03-16 12:00:00,43.11,43.12,43.07,43.07,7800.0,31.8189,31.8262,31.7893,31.7893,7800.0
2010-03-16 12:05:00,43.08,43.13,43.08,43.13,5000.0,31.7967,31.8336,31.7967,31.8336,5000.0
2010-03-16 12:10:00,43.13,43.19,43.13,43.18,23100.0,31.8336,31.8779,31.8336,31.8705,23100.0
2010-03-16 12:15:00,43.18,43.19,43.12,43.13,10000.0,31.8705,31.8779,31.8262,31.8336,10000.0
2010-03-16 12:20:00,43.13,43.13,43.1,43.1,4800.0,31.8336,31.8336,31.8115,31.8115,4800.0
2010-03-16 12:25:00,43.09,43.09,43.04,43.05,28700.0,31.8041,31.8041,31.7672,31.7746,28700.0
2010-03-16 12:30:00,43.05,43.09,43.05,43.09,13700.0,31.7746,31.8041,31.7746,31.8041,13700.0
2010-03-16 12:35:00,43.08,43.09,43.08,43.09,4500.0,31.7967,31.8041,31.7967,31.8041,4500.0
2010-03-16 12:40:00,43.09,43.1,43.06,43.08,10100.0,31.8041,31.8115,31.782,31.7967,10100.0
2010-03-16 12:45:00,43.09,43.09,43.08,43.08,4000.0,31.8041,31.8041,31.7967,31.7967,4000.0
2010-03-16 12:50:00,43.08,43.09,43.08,43.09,900.0,31.7967,31.8041,31.7967,31.8041,900.0
2010-03-16 12:55:00,43.09,43.11,43.09,43.11,3800.0,31.8041,31.8189,31.8041,31.8189,3800.0
2010-03-16 13:00:00,43.1,43.1,43.08,43.09,12400.0,31.8115,31.8115,31.7967,31.8041,12400.0
2010-03-16 13:05:00,43.09,43.1,43.08,43.09,7100.0,31.8041,31.8115,31.7967,31.8041,7100.0
2010-03-16 13:10:00,43.1,43.1,43.08,43.09,5300.0,31.8115,31.8115,31.7967,31.8041,5300.0
2010-03-16 13:15:00,43.08,43.1,43.06,43.08,7300.0,31.7967,31.8115,31.782,31.7967,7300.0
2010-03-16 13:20:00,43.09,43.09,43.07,43.07,6300.0,31.8041,31.8041,31.7893,31.7893,6300.0
2010-03-16 13:25:00,43.08,43.1,43.07,43.1,7900.0,31.7967,31.8115,31.7893,31.8115,7900.0
2010-03-16 13:30:00,43.1,43.1,43.08,43.08,11100.0,31.8115,31.8115,31.7967,31.7967,11100.0
2010-03-16 13:35:00,43.07,43.1,43.07,43.09,8600.0,31.7893,31.8115,31.7893,31.8041,8600.0
2010-03-16 13:40:00,43.09,43.1,43.06,43.06,8700.0,31.8041,31.8115,31.782,31.782,8700.0
2010-03-16 13:45:00,43.06,43.07,43.03,43.07,9400.0,31.782,31.7893,31.7598,31.7893,9400.0
2010-03-16 13:50:00,43.07,43.07,43.01,43.02,9000.0,31.7893,31.7893,31.7451,31.7524,9000.0
2010-03-16 13:55:00,43.03,43.08,43.03,43.07,3900.0,31.7598,31.7967,31.7598,31.7893,3900.0
2010-03-16 14:00:00,43.07,43.08,43.01,43.01,14200.0,31.7893,31.7967,31.7451,31.7451,14200.0
2010-03-16 14:05:00,43.02,43.02,42.97,42.97,9100.0,31.7524,31.7524,31.7155,31.7155,9100.0
2010-03-16 14:10:00,42.96,43.08,42.96,43.08,6500.0,31.7081,31.7967,31.7081,31.7967,6500.0
2010-03-16 14:15:00,43.1,43.13,43.08,43.1,10400.0,31.8115,31.8336,31.7967,31.8115,10400.0
2010-03-16 14:20:00,43.09,43.15,43.09,43.13,17500.0,31.8041,31.8484,31.8041,31.8336,17500.0
2010-03-16 14:25:00,43.13,43.17,43.09,43.11,16800.0,31.8336,31.8631,31.8041,31.8189,16800.0
2010-03-16 14:30:00,43.1,43.1,42.99,42.99,27400.0,31.8115,31.8115,31.7303,31.7303,27400.0
2010-03-16 14:35:00,42.99,43.01,42.94,42.97,57700.0,31.7303,31.7451,31.6934,31.7155,57700.0
2010-03-16 14:40:00,42.97,42.98,42.92,42.93,26500.0,31.7155,31.7229,31.6786,31.686,26500.0
2010-03-16 14:45:00,42.92,42.97,42.92,42.94,9800.0,31.6786,31.7155,31.6786,31.6934,9800.0
2010-03-16 14:50:00,42.94,42.97,42.92,42.97,23300.0,31.6934,31.7155,31.6786,31.7155,23300.0
2010-03-16 14:55:00,42.97,43.04,42.97,43.04,13100.0,31.7155,31.7672,31.7155,31.7672,13100.0
2010-03-16 15:00:00,43.04,43.09,43.02,43.08,30000.0,31.7672,31.8041,31.7524,31.7967,30000.0
2010-03-16 15:05:00,43.08,43.11,43.05,43.06,17500.0,31.7967,31.8189,31.7746,31.782,17500.0
2010-03-16 15:10:00,43.05,43.11,43.05,43.11,14100.0,31.7746,31.8189,31.7746,31.8189,14100.0
2010-03-16 15:15:00,43.11,43.17,43.08,43.15,21200.0,31.8189,31.8631,31.7967,31.8484,21200.0
2010-03-16 15:20:00,43.13,43.17,43.11,43.14,18700.0,31.8336,31.8631,31.8189,31.841,18700.0
2010-03-16 15:25:00,43.15,43.17,43.11,43.11,27600.0,31.8484,31.8631,31.8189,31.8189,27600.0
2010-03-16 15:30:00,43.12,43.16,43.08,43.13,26300.0,31.8262,31.8558,31.7967,31.8336,26300.0
2010-03-16 15:35:00,43.13,43.17,43.12,43.14,25900.0,31.8336,31.8631,31.8262,31.841,25900.0
2010-03-16 15:40:00,43.14,43.17,43.13,43.15,29200.0,31.841,31.8631,31.8336,31.8484,29200.0
2010-03-16 15:45:00,43.15,43.2,43.13,43.18,33400.0,31.8484,31.8853,31.8336,31.8705,33400.0
2010-03-16 15:50:00,43.19,43.28,43.18,43.25,68600.0,31.8779,31.9443,31.8705,31.9222,68600.0
2010-03-16 15:55:00,43.25,43.26,43.2,43.23,41300.0,31.9222,31.9296,31.8853,31.9074,41300.0
2010-03-17 09:30:00,43.36,43.36,43.25,43.25,22200.0,32.0034,32.0034,31.9222,31.9222,22200.0
2010-03-17 09:35:00,43.25,43.32,43.22,43.25,11800.0,31.9222,31.9739,31.9001,31.9222,11800.0
2010-03-17 09:40:00,43.27,43.31,43.16,43.16,18400.0,31.937,31.9665,31.8558,31.8558,18400.0
2010-03-17 09:45:00,43.16,43.2,43.1,43.12,12000.0,31.8558,31.8853,31.8115,31.8262,12000.0
2010-03-17 09:50:00,43.12,43.2,43.1,43.2,23800.0,31.8262,31.8853,31.8115,31.8853,23800.0
2010-03-17 09:55:00,43.2,43.22,43.16,43.18,25300.0,31.8853,31.9001,31.8558,31.8705,25300.0
2010-03-17 10:00:00,43.17,43.2,43.17,43.19,16800.0,31.8631,31.8853,31.8631,31.8779,16800.0
2010-03-17 10:05:00,43.2,43.24,43.2,43.24,8600.0,31.8853,31.9148,31.8853,31.9148,8600.0
2010-03-17 10:10:00,43.24,43.25,43.18,43.19,16400.0,31.9148,31.9222,31.8705,31.8779,16400.0
2010-03-17 10:15:00,43.19,43.23,43.17,43.21,15300.0,31.8779,31.9074,31.8631,31.8927,15300.0
2010-03-17 10:20:00,43.21,43.23,43.16,43.18,17000.0,31.8927,31.9074,31.8558,31.8705,17000.0
2010-03-17 10:25:00,43.19,43.21,43.18,43.19,12700.0,31.8779,31.8927,31.8705,31.8779,12700.0
2010-03-17 10:30:00,43.19,43.25,43.19,43.23,17200.0,31.8779,31.9222,31.8779,31.9074,17200.0
2010-03-17 10:35:00,43.23,43.25,43.21,43.24,9400.0,31.9074,31.9222,31.8927,31.9148,9400.0
2010-03-17 10:40:00,43.22,43.25,43.22,43.22,10800.0,31.9001,31.9222,31.9001,31.9001,10800.0
2010-03-17 10:45:00,43.23,43.27,43.21,43.24,15200.0,31.9074,31.937,31.8927,31.9148,15200.0
2010-03-17 10:50:00,43.24,43.25,43.22,43.24,7700.0,31.9148,31.9222,31.9001,31.9148,7700.0
2010-03-17 10:55:00,43.24,43.28,43.24,43.27,7100.0,31.9148,31.9443,31.9148,31.937,7100.0
2010-03-17 11:00:00,43.27,43.35,43.26,43.35,16300.0,31.937,31.996,31.9296,31.996,16300.0
2010-03-17 11:05:00,43.35,43.36,43.31,43.34,14900.0,31.996,32.0034,31.9665,31.9886,14900.0
2010-03-17 11:10:00,43.33,43.35,43.32,43.34,19200.0,31.9812,31.996,31.9739,31.9886,19200.0
2010-03-17 11:15:00,43.33,43.37,43.32,43.36,7600.0,31.9812,32.0108,31.9739,32.0034,7600.0
2010-03-17 11:20:00,43.36,43.42,43.36,43.36,15400.0,32.0034,32.0477,32.0034,32.0034,15400.0
2010-03-17 11:25:00,43.37,43.38,43.35,43.36,6000.0,32.0108,32.0181,31.996,32.0034,6000.0
2010-03-17 11:30:00,43.37,43.38,43.36,43.37,4700.0,32.0108,32.0181,32.0034,32.0108,4700.0
2010-03-17 11:35:00,43.36,43.37,43.33,43.36,17300.0,32.0034,32.0108,31.9812,32.0034,17300.0
2010-03-17 11:40:00,43.35,43.37,43.33,43.34,24000.0,31.996,32.0108,31.9812,31.9886,24000.0
2010-03-17 11:45:00,43.33,43.39,43.33,43.37,15900.0,31.9812,32.0255,31.9812,32.0108,15900.0
2010-03-17 11:50:00,43.37,43.4,43.36,43.39,8700.0,32.0108,32.0329,32.0034,32.0255,8700.0
2010-03-17 11:55:00,43.38,43.4,43.3,43.31,15500.0,32.0181,32.0329,31.9591,31.9665,15500.0
2010-03-17 12:00:00,43.3,43.34,43.3,43.32,18100.0,31.9591,31.9886,31.9591,31.9739,18100.0
2010-03-17 12:05:00,43.33,43.34,43.32,43.33,10400.0,31.9812,31.9886,31.9739,31.9812,10400.0
2010-03-17 12:10:00,43.32,43.33,43.31,43.32,12900.0,31.9739,31.9812,31.9665,31.9739,12900.0
2010-03-17 12:15:00,43.31,43.36,43.3,43.36,14400.0,31.9665,32.0034,31.9591,32.0034,14400.0
2010-03-17 12:20:00,43.35,43.35,43.31,43.32,10500.0,31.996,31.996,31.9665,31.9739,10500.0
2010-03-17 12:25:00,43.33,43.33,43.31,43.32,8400.0,31.9812,31.9812,31.9665,31.9739,8400.0
2010-03-17 12:30:00,43.32,43.33,43.32,43.33,14200.0,31.9739,31.9812,31.9739,31.9812,14200.0
2010-03-17 12:35:00,43.34,43.34,43.31,43.32,11500.0,31.9886,31.9886,31.9665,31.9739,11500.0
2010-03-17 12:40:00,43.33,43.34,43.28,43.29,40100.0,31.9812,31.9886,31.9443,31.9517,40100.0
2010-03-17 12:45:00,43.29,43.3,43.27,43.29,9400.0,31.9517,31.9591,31.937,31.9517,9400.0
2010-03-17 12:50:00,43.27,43.29,43.26,43.28,7800.0,31.937,31.9517,31.9296,31.9443,7800.0
2010-03-17 12:55:00,43.27,43.3,43.27,43.3,5200.0,31.937,31.9591,31.937,31.9591,5200.0
2010-03-17 13:00:00,43.29,43.3,43.28,43.29,3800.0,31.9517,31.9591,31.9443,31.9517,3800.0
2010-03-17 13:05:00,43.28,43.28,43.26,43.27,4700.0,31.9443,31.9443,31.9296,31.937,4700.0
2010-03-17 13:10:00,43.26,43.29,43.25,43.28,14800.0,31.9296,31.9517,31.9222,31.9443,14800.0
2010-03-17 13:15:00,43.28,43.29,43.26,43.26,21500.0,31.9443,31.9517,31.9296,31.9296,21500.0
2010-03-17 13:20:00,43.27,43.28,43.24,43.25,5700.0,31.937,31.9443,31.9148,31.9222,5700.0
2010-03-17 13:25:00,43.25,43.3,43.24,43.27,29100.0,31.9222,31.9591,31.9148,31.937,29100.0
2010-03-17 13:30:00,43.27,43.29,43.25,43.28,21000.0,31.937,31.9517,31.9222,31.9443,21000.0
2010-03-17 13:35:00,43.28,43.3,43.26,43.27,36300.0,31.9443,31.9591,31.9296,31.937,36300.0
2010-03-17 13:40:00,43.27,43.28,43.24,43.27,17400.0,31.937,31.9443,31.9148,31.937,17400.0
2010-03-17 13:45:00,43.28,43.29,43.27,43.29,16100.0,31.9443,31.9517,31.937,31.9517,16100.0
2010-03-17 13:50:00,43.29,43.29,43.25,43.25,18200.0,31.9517,31.9517,31.9222,31.9222,18200.0
2010-03-17 13:55:00,43.25,43.29,43.24,43.29,13400.0,31.9222,31.9517,31.9148,31.9517,13400.0
2010-03-17 14:00:00,43.29,43.29,43.25,43.27,65500.0,31.9517,31.9517,31.9222,31.937,65500.0
2010-03-17 14:05:00,43.27,43.29,43.26,43.28,9500.0,31.937,31.9517,31.9296,31.9443,9500.0
2010-03-17 14:10:00,43.29,43.33,43.28,43.33,16100.0,31.9517,31.9812,31.9443,31.9812,16100.0
2010-03-17 14:15:00,43.33,43.36,43.33,43.35,7700.0,31.9812,32.0034,31.9812,31.996,7700.0
2010-03-17 14:20:00,43.35,43.39,43.35,43.38,18900.0,31.996,32.0255,31.996,32.0181,18900.0
2010-03-17 14:25:00,43.37,43.39,43.35,43.39,9000.0,32.0108,32.0255,31.996,32.0255,9000.0
2010-03-17 14:30:00,43.38,43.39,43.35,43.37,15200.0,32.0181,32.0255,31.996,32.0108,15200.0
2010-03-17 14:35:00,43.36,43.39,43.35,43.37,15500.0,32.0034,32.0255,31.996,32.0108,15500.0
2010-03-17 14:40:00,43.37,43.4,43.35,43.4,9500.0,32.0108,32.0329,31.996,32.0329,9500.0
2010-03-17 14:45:00,43.4,43.4,43.36,43.38,13800.0,32.0329,32.0329,32.0034,32.0181,13800.0
2010-03-17 14:50:00,43.38,43.38,43.33,43.34,16400.0,32.0181,32.0181,31.9812,31.9886,16400.0
2010-03-17 14:55:00,43.34,43.34,43.28,43.28,15800.0,31.9886,31.9886,31.9443,31.9443,15800.0
2010-03-17 15:00:00,43.28,43.3,43.24,43.25,64200.0,31.9443,31.9591,31.9148,31.9222,64200.0
2010-03-17 15:05:00,43.25,43.26,43.23,43.24,54200.0,31.9222,31.9296,31.9074,31.9148,54200.0
2010-03-17 15:10:00,43.24,43.25,43.23,43.25,37600.0,31.9148,31.9222,31.9074,31.9222,37600.0
2010-03-17 15:15:00,43.24,43.24,43.13,43.13,45000.0,31.9148,31.9148,31.8336,31.8336,45000.0
2010-03-17 15:20:00,43.13,43.17,43.12,43.15,57800.0,31.8336,31.8631,31.8262,31.8484,57800.0
2010-03-17 15:25:00,43.15,43.23,43.14,43.22,25100.0,31.8484,31.9074,31.841,31.9001,25100.0
2010-03-17 15:30:00,43.23,43.23,43.15,43.17,26600.0,31.9074,31.9074,31.8484,31.8631,26600.0
2010-03-17 15:35:00,43.17,43.24,43.17,43.2,38900.0,31.8631,31.9148,31.8631,31.8853,38900.0
2010-03-17 15:40:00,43.2,43.21,43.18,43.19,53900.0,31.8853,31.8927,31.8705,31.8779,53900.0
2010-03-17 15:45:00,43.19,43.24,43.18,43.22,83200.0,31.8779,31.9148,31.8705,31.9001,83200.0
2010-03-17 15:50:00,43.22,43.23,43.18,43.22,88700.0,31.9001,31.9074,31.8705,31.9001,88700.0
2010-03-17 15:55:00,43.21,43.25,43.19,43.24,98400.0,31.8927,31.9222,31.8779,31.9148,98400.0
2010-03-18 09:30:00,43.13,43.13,43.0,43.04,22700.0,31.8336,31.8336,31.7377,31.7672,22700.0
2010-03-18 09:35:00,43.05,43.18,43.05,43.13,19000.0,31.7746,31.8705,31.7746,31.8336,19000.0
2010-03-18 09:40:00,43.14,43.18,43.1,43.11,11400.0,31.841,31.8705,31.8115,31.8189,11400.0
2010-03-18 09:45:00,43.12,43.18,43.12,43.14,15700.0,31.8262,31.8705,31.8262,31.841,15700.0
2010-03-18 09:50:00,43.12,43.12,43.06,43.08,12300.0,31.8262,31.8262,31.782,31.7967,12300.0
2010-03-18 09:55:00,43.09,43.15,43.07,43.12,86300.0,31.8041,31.8484,31.7893,31.8262,86300.0
2010-03-18 10:00:00,43.12,43.22,43.12,43.2,19500.0,31.8262,31.9001,31.8262,31.8853,19500.0
2010-03-18 10:05:00,43.2,43.2,43.13,43.14,24300.0,31.8853,31.8853,31.8336,31.841,24300.0
2010-03-18 10:10:00,43.13,43.13,43.09,43.09,26000.0,31.8336,31.8336,31.8041,31.8041,26000.0
2010-03-18 10:15:00,43.09,43.12,43.07,43.1,34900.0,31.8041,31.8262,31.7893,31.8115,34900.0
2010-03-18 10:20:00,43.11,43.17,43.1,43.14,61800.0,31.8189,31.8631,31.8115,31.841,61800.0
2010-03-18 10:25:00,43.15,43.16,43.13,43.15,28400.0,31.8484,31.8558,31.8336,31.8484,28400.0
2010-03-18 10:30:00,43.14,43.18,43.12,43.13,50200.0,31.841,31.8705,31.8262,31.8336,50200.0
2010-03-18 10:35:00,43.14,43.15,43.13,43.14,29300.0,31.841,31.8484,31.8336,31.841,29300.0
2010-03-18 10:40:00,43.14,43.14,43.08,43.08,13600.0,31.841,31.841,31.7967,31.7967,13600.0
2010-03-18 10:45:00,43.08,43.08,43.01,43.03,10500.0,31.7967,31.7967,31.7451,31.7598,10500.0
2010-03-18 10:50:00,43.01,43.03,43.0,43.02,13300.0,31.7451,31.7598,31.7377,31.7524,13300.0
2010-03-18 10:55:00,43.02,43.05,43.01,43.05,7400.0,31.7524,31.7746,31.7451,31.7746,7400.0
2010-03-18 11:00:00,43.06,43.06,43.01,43.01,12000.0,31.782,31.782,31.7451,31.7451,12000.0
2010-03-18 11:05:00,43.01,43.01,42.98,42.99,15900.0,31.7451,31.7451,31.7229,31.7303,15900.0
2010-03-18 11:10:00,42.99,43.05,42.98,43.05,15400.0,31.7303,31.7746,31.7229,31.7746,15400.0
2010-03-18 11:15:00,43.04,43.08,43.02,43.02,16000.0,31.7672,31.7967,31.7524,31.7524,16000.0
2010-03-18 11:20:00,43.02,43.03,42.99,43.01,22900.0,31.7524,31.7598,31.7303,31.7451,22900.0
2010-03-18 11:25:00,43.0,43.01,42.94,42.94,16200.0,31.7377,31.7451,31.6934,31.6934,16200.0
2010-03-18 11:30:00,42.95,42.96,42.93,42.93,26500.0,31.7008,31.7081,31.686,31.686,26500.0
2010-03-18 11:35:00,42.92,42.93,42.89,42.9,14800.0,31.6786,31.686,31.6565,31.6639,14800.0
2010-03-18 11:40:00,42.9,42.91,42.83,42.83,20000.0,31.6639,31.6712,31.6122,31.6122,20000.0
2010-03-18 11:45:00,42.83,42.89,42.82,42.88,20300.0,31.6122,31.6565,31.6048,31.6491,20300.0
2010-03-18 11:50:00,42.89,42.89,42.83,42.84,15500.0,31.6565,31.6565,31.6122,31.6196,15500.0
2010-03-18 11:55:00,42.83,42.87,42.83,42.86,15300.0,31.6122,31.6417,31.6122,31.6343,15300.0
2010-03-18 12:00:00,42.86,42.91,42.85,42.88,18700.0,31.6343,31.6712,31.627,31.6491,18700.0
2010-03-18 12:05:00,42.87,42.92,42.85,42.92,11200.0,31.6417,31.6786,31.627,31.6786,11200.0
2010-03-18 12:10:00,42.93,42.97,42.91,42.97,11000.0,31.686,31.7155,31.6712,31.7155,11000.0
2010-03-18 12:15:00,42.97,42.99,42.96,42.97,19400.0,31.7155,31.7303,31.7081,31.7155,19400.0
2010-03-18 12:20:00,42.97,43.0,42.97,42.99,20800.0,31.7155,31.7377,31.7155,31.7303,20800.0
2010-03-18 12:25:00,43.0,43.04,42.99,43.04,18400.0,31.7377,31.7672,31.7303,31.7672,18400.0
2010-03-18 12:30:00,43.03,43.04,43.0,43.01,14900.0,31.7598,31.7672,31.7377,31.7451,14900.0
2010-03-18 12:35:00,43.0,43.03,42.99,43.0,47500.0,31.7377,31.7598,31.7303,31.7377,47500.0
2010-03-18 12:40:00,43.0,43.01,42.99,43.01,19900.0,31.7377,31.7451,31.7303,31.7451,19900.0
2010-03-18 12:45:00,43.0,43.05,42.99,43.02,19800.0,31.7377,31.7746,31.7303,31.7524,19800.0
2010-03-18 12:50:00,43.01,43.02,42.99,43.01,9000.0,31.7451,31.7524,31.7303,31.7451,9000.0
2010-03-18 12:55:00,42.99,43.02,42.99,43.0,14200.0,31.7303,31.7524,31.7303,31.7377,14200.0
2010-03-18 13:00:00,43.0,43.05,42.99,43.05,8900.0,31.7377,31.7746,31.7303,31.7746,8900.0
2010-03-18 13:05:00,43.05,43.13,43.04,43.12,22800.0,31.7746,31.8336,31.7672,31.8262,22800.0
2010-03-18 13:10:00,43.11,43.14,43.1,43.13,14800.0,31.8189,31.841,31.8115,31.8336,14800.0
2010-03-18 13:15:00,43.13,43.18,43.12,43.12,26300.0,31.8336,31.8705,31.8262,31.8262,26300.0
2010-03-18 13:20:00,43.13,43.13,43.1,43.12,12400.0,31.8336,31.8336,31.8115,31.8262,12400.0
2010-03-18 13:25:00,43.1,43.11,43.08,43.1,9800.0,31.8115,31.8189,31.7967,31.8115,9800.0
2010-03-18 13:30:00,43.11,43.12,43.08,43.1,11100.0,31.8189,31.8262,31.7967,31.8115,11100.0
2010-03-18 13:35:00,43.11,43.11,43.08,43.08,6900.0,31.8189,31.8189,31.7967,31.7967,6900.0
2010-03-18 13:40:00,43.08,43.1,43.07,43.08,11200.0,31.7967,31.8115,31.7893,31.7967,11200.0
2010-03-18 13:45:00,43.08,43.11,43.06,43.06,10200.0,31.7967,31.8189,31.782,31.782,10200.0
2010-03-18 13:50:00,43.06,43.07,43.03,43.06,17200.0,31.782,31.7893,31.7598,31.782,17200.0
2010-03-18 13:55:00,43.05,43.08,43.03,43.08,8400.0,31.7746,31.7967,31.7598,31.7967,8400.0
2010-03-18 14:00:00,43.08,43.1,43.04,43.06,13700.0,31.7967,31.8115,31.7672,31.782,13700.0
2010-03-18 14:05:00,43.05,43.1,43.04,43.09,15400.0,31.7746,31.8115,31.7672,31.8041,15400.0
2010-03-18 14:10:00,43.09,43.12,43.07,43.11,11200.0,31.8041,31.8262,31.7893,31.8189,11200.0
2010-03-18 14:15:00,43.11,43.14,43.11,43.12,14900.0,31.8189,31.841,31.8189,31.8262,14900.0
2010-03-18 14:20:00,43.12,43.13,43.1,43.12,14400.0,31.8262,31.8336,31.8115,31.8262,14400.0
2010-03-18 14:25:00,43.12,43.15,43.12,43.15,10400.0,31.8262,31.8484,31.8262,31.8484,10400.0
2010-03-18 14:30:00,43.14,43.19,43.13,43.18,19600.0,31.841,31.8779,31.8336,31.8705,19600.0
2010-03-18 14:35:00,43.17,43.18,43.15,43.15,14000.0,31.8631,31.8705,31.8484,31.8484,14000.0
2010-03-18 14:40:00,43.15,43.16,43.12,43.12,20200.0,31.8484,31.8558,31.8262,31.8262,20200.0
2010-03-18 14:45:00,43.12,43.14,43.08,43.08,32400.0,31.8262,31.841,31.7967,31.7967,32400.0
2010-03-18 14:50:00,43.08,43.09,43.05,43.05,17900.0,31.7967,31.8041,31.7746,31.7746,17900.0
2010-03-18 14:55:00,43.05,43.07,43.04,43.06,84700.0,31.7746,31.7893,31.7672,31.782,84700.0
2010-03-18 15:00:00,43.06,43.08,43.04,43.04,19900.0,31.782,31.7967,31.7672,31.7672,19900.0
2010-03-18 15:05:00,43.04,43.09,43.03,43.05,30400.0,31.7672,31.8041,31.7598,31.7746,30400.0
2010-03-18 15:10:00,43.04,43.06,43.02,43.02,21500.0,31.7672,31.782,31.7524,31.7524,21500.0
2010-03-18 15:15:00,43.02,43.04,43.0,43.0,35300.0,31.7524,31.7672,31.7377,31.7377,35300.0
2010-03-18 15:20:00,43.0,43.09,43.0,43.05,31800.0,31.7377,31.8041,31.7377,31.7746,31800.0
2010-03-18 15:25:00,43.05,43.13,43.05,43.12,31100.0,31.7746,31.8336,31.7746,31.8262,31100.0
2010-03-18 15:30:00,43.11,43.13,43.09,43.12,64600.0,31.8189,31.8336,31.8041,31.8262,64600.0
2010-03-18 15:35:00,43.12,43.13,43.08,43.12,39600.0,31.8262,31.8336,31.7967,31.8262,39600.0
2010-03-18 15:40:00,43.12,43.12,43.08,43.09,38400.0,31.8262,31.8262,31.7967,31.8041,38400.0
2010-03-18 15:45:00,43.09,43.17,43.09,43.13,84900.0,31.8041,31.8631,31.8041,31.8336,84900.0
2010-03-18 15:50:00,43.14,43.15,43.11,43.14,67900.0,31.841,31.8484,31.8189,31.841,67900.0
2010-03-18 15:55:00,43.14,43.17,43.14,43.17,91000.0,31.841,31.8631,31.841,31.8631,91000.0
2010-03-19 09:30:00,43.22,43.4,43.22,43.38,550300.0,31.9001,32.0329,31.9001,32.0181,550300.0
2010-03-19 09:35:00,43.38,43.41,43.34,43.38,32600.0,32.0181,32.0403,31.9886,32.0181,32600.0
2010-03-19 09:40:00,43.38,43.39,43.34,43.34,18700.0,32.0181,32.0255,31.9886,31.9886,18700.0
2010-03-19 09:45:00,43.33,43.36,43.29,43.35,24500.0,31.9812,32.0034,31.9517,31.996,24500.0
2010-03-19 09:50:00,43.35,43.35,43.27,43.27,17700.0,31.996,31.996,31.937,31.937,17700.0
2010-03-19 09:55:00,43.28,43.28,43.17,43.2,37100.0,31.9443,31.9443,31.8631,31.8853,37100.0
2010-03-19 10:00:00,43.19,43.2,43.08,43.11,28300.0,31.8779,31.8853,31.7967,31.8189,28300.0
2010-03-19 10:05:00,43.1,43.11,43.02,43.09,30100.0,31.8115,31.8189,31.7524,31.8041,30100.0
2010-03-19 10:10:00,43.09,43.12,43.05,43.05,15800.0,31.8041,31.8262,31.7746,31.7746,15800.0
2010-03-19 10:15:00,43.05,43.19,43.04,43.19,53300.0,31.7746,31.8779,31.7672,31.8779,53300.0
2010-03-19 10:20:00,43.2,43.21,43.1,43.13,38900.0,31.8853,31.8927,31.8115,31.8336,38900.0
2010-03-19 10:25:00,43.14,43.17,43.1,43.14,27300.0,31.841,31.8631,31.8115,31.841,27300.0
2010-03-19 10:30:00,43.15,43.16,43.09,43.11,44300.0,31.8484,31.8558,31.8041,31.8189,44300.0
2010-03-19 10:35:00,43.11,43.14,43.09,43.11,54300.0,31.8189,31.841,31.8041,31.8189,54300.0
2010-03-19 10:40:00,43.11,43.18,43.1,43.18,23700.0,31.8189,31.8705,31.8115,31.8705,23700.0
2010-03-19 10:45:00,43.18,43.19,43.11,43.14,35000.0,31.8705,31.8779,31.8189,31.841,35000.0
2010-03-19 10:50:00,43.15,43.15,43.1,43.1,16100.0,31.8484,31.8484,31.8115,31.8115,16100.0
2010-03-19 10:55:00,43.1,43.12,43.1,43.1,13000.0,31.8115,31.8262,31.8115,31.8115,13000.0
2010-03-19 11:00:00,43.1,43.12,43.08,43.09,36100.0,31.8115,31.8262,31.7967,31.8041,36100.0
2010-03-19 11:05:00,43.09,43.11,43.08,43.08,25700.0,31.8041,31.8189,31.7967,31.7967,25700.0
2010-03-19 11:10:00,43.09,43.09,43.04,43.05,33800.0,31.8041,31.8041,31.7672,31.7746,33800.0
2010-03-19 11:15:00,43.05,43.1,43.04,43.07,50800.0,31.7746,31.8115,31.7672,31.7893,50800.0
2010-03-19 11:20:00,43.07,43.12,43.06,43.1,46500.0,31.7893,31.8262,31.782,31.8115,46500.0
2010-03-19 11:25:00,43.11,43.11,43.04,43.05,21600.0,31.8189,31.8189,31.7672,31.7746,21600.0
2010-03-19 11:30:00,43.05,43.1,43.04,43.06,28600.0,31.7746,31.8115,31.7672,31.782,28600.0
2010-03-19 11:35:00,43.05,43.06,43.01,43.03,15900.0,31.7746,31.782,31.7451,31.7598,15900.0
2010-03-19 11:40:00,43.03,43.05,43.01,43.02,19500.0,31.7598,31.7746,31.7451,31.7524,19500.0
2010-03-19 11:45:00,43.03,43.03,42.98,43.0,19500.0,31.7598,31.7598,31.7229,31.7377,19500.0
2010-03-19 11:50:00,43.0,43.04,42.99,43.03,23100.0,31.7377,31.7672,31.7303,31.7598,23100.0
2010-03-19 11:55:00,43.02,43.03,42.98,42.98,13100.0,31.7524,31.7598,31.7229,31.7229,13100.0
2010-03-19 12:00:00,42.99,43.01,42.98,42.99,33900.0,31.7303,31.7451,31.7229,31.7303,33900.0
2010-03-19 12:05:00,43.0,43.03,42.99,43.01,17400.0,31.7377,31.7598,31.7303,31.7451,17400.0
2010-03-19 12:10:00,43.01,43.03,42.99,43.02,25000.0,31.7451,31.7598,31.7303,31.7524,25000.0
2010-03-19 12:15:00,43.03,43.04,42.99,43.01,46400.0,31.7598,31.7672,31.7303,31.7451,46400.0
2010-03-19 12:20:00,43.0,43.02,42.99,43.0,32100.0,31.7377,31.7524,31.7303,31.7377,32100.0
2010-03-19 12:25:00,43.0,43.1,43.0,43.08,35500.0,31.7377,31.8115,31.7377,31.7967,35500.0
2010-03-19 12:30:00,43.09,43.09,43.04,43.05,25800.0,31.8041,31.8041,31.7672,31.7746,25800.0
2010-03-19 12:35:00,43.05,43.06,43.01,43.03,17100.0,31.7746,31.782,31.7451,31.7598,17100.0
2010-03-19 12:40:00,43.03,43.11,43.03,43.09,20100.0,31.7598,31.8189,31.7598,31.8041,20100.0
2010-03-19 12:45:00,43.09,43.1,43.05,43.06,15800.0,31.8041,31.8115,31.7746,31.782,15800.0
2010-03-19 12:50:00,43.06,43.06,43.02,43.02,9800.0,31.782,31.782,31.7524,31.7524,9800.0
2010-03-19 12:55:00,43.02,43.05,43.0,43.03,55900.0,31.7524,31.7746,31.7377,31.7598,55900.0
2010-03-19 13:00:00,43.04,43.08,43.02,43.08,17700.0,31.7672,31.7967,31.7524,31.7967,17700.0
2010-03-19 13:05:00,43.08,43.11,43.07,43.1,14800.0,31.7967,31.8189,31.7893,31.8115,14800.0
2010-03-19 13:10:00,43.1,43.11,43.07,43.08,9800.0,31.8115,31.8189,31.7893,31.7967,9800.0
2010-03-19 13:15:00,43.07,43.1,43.07,43.09,8100.0,31.7893,31.8115,31.7893,31.8041,8100.0
2010-03-19 13:20:00,43.1,43.11,43.06,43.06,21000.0,31.8115,31.8189,31.782,31.782,21000.0
2010-03-19 13:25:00,43.06,43.07,43.05,43.07,10700.0,31.782,31.7893,31.7746,31.7893,10700.0
2010-03-19 13:30:00,43.07,43.1,43.07,43.1,19300.0,31.7893,31.8115,31.7893,31.8115,19300.0
2010-03-19 13:35:00,43.1,43.1,43.07,43.07,13500.0,31.8115,31.8115,31.7893,31.7893,13500.0
2010-03-19 13:40:00,43.07,43.07,43.03,43.03,10800.0,31.7893,31.7893,31.7598,31.7598,10800.0
2010-03-19 13:45:00,43.03,43.07,43.02,43.07,14600.0,31.7598,31.7893,31.7524,31.7893,14600.0
2010-03-19 13:50:00,43.06,43.07,43.06,43.06,6500.0,31.782,31.7893,31.782,31.782,6500.0
2010-03-19 13:55:00,43.06,43.07,43.05,43.07,13100.0,31.782,31.7893,31.7746,31.7893,13100.0
2010-03-19 14:00:00,43.07,43.07,43.03,43.04,8400.0,31.7893,31.7893,31.7598,31.7672,8400.0
2010-03-19 14:05:00,43.04,43.07,43.03,43.06,18700.0,31.7672,31.7893,31.7598,31.782,18700.0
2010-03-19 14:10:00,43.05,43.07,43.02,43.03,16900.0,31.7746,31.7893,31.7524,31.7598,16900.0
2010-03-19 14:15:00,43.03,43.04,43.02,43.04,10400.0,31.7598,31.7672,31.7524,31.7672,10400.0
2010-03-19 14:20:00,43.04,43.09,43.04,43.06,24400.0,31.7672,31.8041,31.7672,31.782,24400.0
2010-03-19 14:25:00,43.06,43.07,43.04,43.05,10600.0,31.782,31.7893,31.7672,31.7746,10600.0
2010-03-19 14:30:00,43.05,43.05,42.98,42.98,27700.0,31.7746,31.7746,31.7229,31.7229,27700.0
2010-03-19 14:35:00,42.98,43.03,42.98,43.03,37400.0,31.7229,31.7598,31.7229,31.7598,37400.0
2010-03-19 14:40:00,43.03,43.03,43.0,43.0,29900.0,31.7598,31.7598,31.7377,31.7377,29900.0
2010-03-19 14:45:00,43.01,43.02,43.0,43.0,43600.0,31.7451,31.7524,31.7377,31.7377,43600.0
2010-03-19 14:50:00,43.0,43.02,42.99,43.0,35700.0,31.7377,31.7524,31.7303,31.7377,35700.0
2010-03-19 14:55:00,43.01,43.03,43.0,43.03,16700.0,31.7451,31.7598,31.7377,31.7598,16700.0
2010-03-19 15:00:00,43.03,43.03,42.99,43.0,22600.0,31.7598,31.7598,31.7303,31.7377,22600.0
2010-03-19 15:05:00,43.0,43.01,43.0,43.01,39000.0,31.7377,31.7451,31.7377,31.7451,39000.0
2010-03-19 15:10:00,43.01,43.01,42.99,43.01,44100.0,31.7451,31.7451,31.7303,31.7451,44100.0
2010-03-19 15:15:00,43.0,43.02,43.0,43.0,12000.0,31.7377,31.7524,31.7377,31.7377,12000.0
2010-03-19 15:20:00,43.0,43.02,42.98,43.0,19900.0,31.7377,31.7524,31.7229,31.7377,19900.0
2010-03-19 15:25:00,43.0,43.03,43.0,43.01,19200.0,31.7377,31.7598,31.7377,31.7451,19200.0
2010-03-19 15:30:00,43.01,43.01,42.93,42.94,56100.0,31.7451,31.7451,31.686,31.6934,56100.0
2010-03-19 15:35:00,42.94,42.96,42.93,42.95,32100.0,31.6934,31.7081,31.686,31.7008,32100.0
2010-03-19 15:40:00,42.95,43.01,42.94,43.0,66100.0,31.7008,31.7451,31.6934,31.7377,66100.0
2010-03-19 15:45:00,43.0,43.19,43.0,43.18,112800.0,31.7377,31.8779,31.7377,31.8705,112800.0
2010-03-19 15:50:00,43.19,43.23,43.18,43.23,98200.0,31.8779,31.9074,31.8705,31.9074,98200.0
2010-03-19 15:55:00,43.23,43.3,43.21,43.29,255100.0,31.9074,31.9591,31.8927,31.9517,255100.0
2010-03-22 09:30:00,43.25,43.25,43.06,43.08,38700.0,31.9222,31.9222,31.782,31.7967,38700.0
2010-03-22 09:35:00,43.07,43.14,43.03,43.11,25200.0,31.7893,31.841,31.7598,31.8189,25200.0
2010-03-22 09:40:00,43.09,43.1,43.02,43.1,21600.0,31.8041,31.8115,31.7524,31.8115,21600.0
2010-03-22 09:45:00,43.11,43.15,43.09,43.09,38800.0,31.8189,31.8484,31.8041,31.8041,38800.0
2010-03-22 09:50:00,43.09,43.1,43.06,43.08,51000.0,31.8041,31.8115,31.782,31.7967,51000.0
2010-03-22 09:55:00,43.08,43.12,43.07,43.11,36800.0,31.7967,31.8262,31.7893,31.8189,36800.0
2010-03-22 10:00:00,43.12,43.16,43.05,43.11,37300.0,31.8262,31.8558,31.7746,31.8189,37300.0
2010-03-22 10:05:00,43.11,43.11,43.0,43.04,20200.0,31.8189,31.8189,31.7377,31.7672,20200.0
2010-03-22 10:10:00,43.05,43.11,43.04,43.08,15800.0,31.7746,31.8189,31.7672,31.7967,15800.0
2010-03-22 10:15:00,43.09,43.1,43.06,43.07,13100.0,31.8041,31.8115,31.782,31.7893,13100.0
2010-03-22 10:20:00,43.07,43.11,43.06,43.07,21100.0,31.7893,31.8189,31.782,31.7893,21100.0
2010-03-22 10:25:00,43.07,43.11,43.05,43.05,33200.0,31.7893,31.8189,31.7746,31.7746,33200.0
2010-03-22 10:30:00,43.06,43.1,43.02,43.02,34200.0,31.782,31.8115,31.7524,31.7524,34200.0
2010-03-22 10:35:00,43.02,43.05,42.97,42.98,27000.0,31.7524,31.7746,31.7155,31.7229,27000.0
2010-03-22 10:40:00,42.99,43.01,42.97,42.99,41600.0,31.7303,31.7451,31.7155,31.7303,41600.0
2010-03-22 10:45:00,43.0,43.0,42.98,42.99,28700.0,31.7377,31.7377,31.7229,31.7303,28700.0
2010-03-22 10:50:00,43.0,43.05,42.99,43.03,47300.0,31.7377,31.7746,31.7303,31.7598,47300.0
2010-03-22 10:55:00,43.04,43.04,42.99,42.99,23200.0,31.7672,31.7672,31.7303,31.7303,23200.0
2010-03-22 11:00:00,42.99,43.0,42.96,42.97,30100.0,31.7303,31.7377,31.7081,31.7155,30100.0
2010-03-22 11:05:00,42.98,42.99,42.92,42.95,79100.0,31.7229,31.7303,31.6786,31.7008,79100.0
2010-03-22 11:10:00,42.95,42.98,42.95,42.97,31200.0,31.7008,31.7229,31.7008,31.7155,31200.0
2010-03-22 11:15:00,42.97,42.99,42.92,42.99,56600.0,31.7155,31.7303,31.6786,31.7303,56600.0
2010-03-22 11:20:00,42.99,43.0,42.98,42.98,8300.0,31.7303,31.7377,31.7229,31.7229,8300.0
2010-03-22 11:25:00,42.98,42.98,42.89,42.9,22600.0,31.7229,31.7229,31.6565,31.6639,22600.0
2010-03-22 11:30:00,42.9,42.94,42.88,42.93,19800.0,31.6639,31.6934,31.6491,31.686,19800.0
2010-03-22 11:35:00,42.94,42.98,42.92,42.97,35100.0,31.6934,31.7229,31.6786,31.7155,35100.0
2010-03-22 11:40:00,42.97,42.98,42.92,42.92,20200.0,31.7155,31.7229,31.6786,31.6786,20200.0
2010-03-22 11:45:00,42.93,42.97,42.92,42.95,24300.0,31.686,31.7155,31.6786,31.7008,24300.0
2010-03-22 11:50:00,42.95,42.96,42.88,42.89,22000.0,31.7008,31.7081,31.6491,31.6565,22000.0
2010-03-22 11:55:00,42.89,42.9,42.86,42.86,23400.0,31.6565,31.6639,31.6343,31.6343,23400.0
2010-03-22 12:00:00,42.87,42.87,42.8,42.8,40000.0,31.6417,31.6417,31.5901,31.5901,40000.0
2010-03-22 12:05:00,42.8,42.81,42.77,42.78,34100.0,31.5901,31.5974,31.5679,31.5753,34100.0
2010-03-22 12:10:00,42.78,42.82,42.75,42.75,30600.0,31.5753,31.6048,31.5532,31.5532,30600.0
2010-03-22 12:15:00,42.76,42.76,42.72,42.72,14200.0,31.5605,31.5605,31.531,31.531,14200.0
2010-03-22 12:20:00,42.72,42.76,42.71,42.74,16800.0,31.531,31.5605,31.5236,31.5458,16800.0
2010-03-22 12:25:00,42.73,42.8,42.73,42.8,18800.0,31.5384,31.5901,31.5384,31.5901,18800.0
2010-03-22 12:30:00,42.81,42.82,42.8,42.8,25000.0,31.5974,31.6048,31.5901,31.5901,25000.0
2010-03-22 12:35:00,42.8,42.81,42.77,42.78,16000.0,31.5901,31.5974,31.5679,31.5753,16000.0
2010-03-22 12:40:00,42.79,42.83,42.79,42.82,20300.0,31.5827,31.6122,31.5827,31.6048,20300.0
2010-03-22 12:45:00,42.81,42.83,42.79,42.83,11200.0,31.5974,31.6122,31.5827,31.6122,11200.0
2010-03-22 12:50:00,42.84,42.9,42.83,42.89,11500.0,31.6196,31.6639,31.6122,31.6565,11500.0
2010-03-22 12:55:00,42.9,42.95,42.88,42.94,20800.0,31.6639,31.7008,31.6491,31.6934,20800.0
2010-03-22 13:00:00,42.95,43.03,42.94,43.03,35100.0,31.7008,31.7598,31.6934,31.7598,35100.0
2010-03-22 13:05:00,43.04,43.05,43.01,43.02,19500.0,31.7672,31.7746,31.7451,31.7524,19500.0
2010-03-22 13:10:00,43.03,43.04,43.01,43.01,15900.0,31.7598,31.7672,31.7451,31.7451,15900.0
2010-03-22 13:15:00,43.01,43.02,43.0,43.01,9900.0,31.7451,31.7524,31.7377,31.7451,9900.0
2010-03-22 13:20:00,43.01,43.01,42.96,42.98,16600.0,31.7451,31.7451,31.7081,31.7229,16600.0
2010-03-22 13:25:00,42.99,43.0,42.96,42.97,9900.0,31.7303,31.7377,31.7081,31.7155,9900.0
2010-03-22 13:30:00,42.97,43.02,42.97,43.0,14300.0,31.7155,31.7524,31.7155,31.7377,14300.0
2010-03-22 13:35:00,43.0,43.01,42.94,42.94,17700.0,31.7377,31.7451,31.6934,31.6934,17700.0
2010-03-22 13:40:00,42.94,42.97,42.92,42.92,26300.0,31.6934,31.7155,31.6786,31.6786,26300.0
2010-03-22 13:45:00,42.92,42.92,42.87,42.9,26400.0,31.6786,31.6786,31.6417,31.6639,26400.0
2010-03-22 13:50:00,42.91,42.92,42.9,42.92,13000.0,31.6712,31.6786,31.6639,31.6786,13000.0
2010-03-22 13:55:00,42.91,42.94,42.9,42.9,16200.0,31.6712,31.6934,31.6639,31.6639,16200.0
2010-03-22 14:00:00,42.9,42.91,42.89,42.9,7500.0,31.6639,31.6712,31.6565,31.6639,7500.0
2010-03-22 14:05:00,42.91,42.93,42.89,42.9,12100.0,31.6712,31.686,31.6565,31.6639,12100.0
2010-03-22 14:10:00,42.91,42.94,42.91,42.94,13000.0,31.6712,31.6934,31.6712,31.6934,13000.0
2010-03-22 14:15:00,42.94,42.97,42.94,42.96,17800.0,31.6934,31.7155,31.6934,31.7081,17800.0
2010-03-22 14:20:00,42.95,42.97,42.93,42.97,10900.0,31.7008,31.7155,31.686,31.7155,10900.0
2010-03-22 14:25:00,42.97,42.98,42.96,42.96,17400.0,31.7155,31.7229,31.7081,31.7081,17400.0
2010-03-22 14:30:00,42.97,42.99,42.94,42.99,18400.0,31.7155,31.7303,31.6934,31.7303,18400.0
2010-03-22 14:35:00,42.99,43.0,42.97,43.0,22200.0,31.7303,31.7377,31.7155,31.7377,22200.0
2010-03-22 14:40:00,42.99,42.99,42.93,42.93,13600.0,31.7303,31.7303,31.686,31.686,13600.0
2010-03-22 14:45:00,42.94,42.95,42.9,42.91,24900.0,31.6934,31.7008,31.6639,31.6712,24900.0
2010-03-22 14:50:00,42.9,42.97,42.9,42.94,31600.0,31.6639,31.7155,31.6639,31.6934,31600.0
2010-03-22 14:55:00,42.95,42.96,42.92,42.94,15000.0,31.7008,31.7081,31.6786,31.6934,15000.0
2010-03-22 15:00:00,42.95,43.0,42.95,42.99,21900.0,31.7008,31.7377,31.7008,31.7303,21900.0
2010-03-22 15:05:00,42.99,42.99,42.94,42.96,13900.0,31.7303,31.7303,31.6934,31.7081,13900.0
2010-03-22 15:10:00,42.97,42.99,42.95,42.98,23700.0,31.7155,31.7303,31.7008,31.7229,23700.0
2010-03-22 15:15:00,42.99,43.01,42.98,43.0,15100.0,31.7303,31.7451,31.7229,31.7377,15100.0
2010-03-22 15:20:00,42.99,43.01,42.98,42.99,47700.0,31.7303,31.7451,31.7229,31.7303,47700.0
2010-03-22 15:25:00,42.98,43.01,42.97,43.0,37500.0,31.7229,31.7451,31.7155,31.7377,37500.0
2010-03-22 15:30:00,43.0,43.02,42.99,43.0,47900.0,31.7377,31.7524,31.7303,31.7377,47900.0
2010-03-22 15:35:00,43.0,43.02,42.99,43.02,39400.0,31.7377,31.7524,31.7303,31.7524,39400.0
2010-03-22 15:40:00,43.02,43.03,42.99,43.03,61000.0,31.7524,31.7598,31.7303,31.7598,61000.0
2010-03-22 15:45:00,43.02,43.03,43.0,43.03,65700.0,31.7524,31.7598,31.7377,31.7598,65700.0
2010-03-22 15:50:00,43.02,43.03,42.99,43.02,110800.0,31.7524,31.7598,31.7303,31.7524,110800.0
2010-03-22 15:55:00,43.01,43.02,43.0,43.01,100700.0,31.7451,31.7524,31.7377,31.7451,100700.0
2010-03-23 09:30:00,43.06,43.21,43.06,43.13,29300.0,31.782,31.8927,31.782,31.8336,29300.0
2010-03-23 09:35:00,43.13,43.17,43.03,43.13,49100.0,31.8336,31.8631,31.7598,31.8336,49100.0
2010-03-23 09:40:00,43.12,43.14,43.06,43.08,34500.0,31.8262,31.841,31.782,31.7967,34500.0
2010-03-23 09:45:00,43.08,43.08,43.01,43.04,35400.0,31.7967,31.7967,31.7451,31.7672,35400.0
2010-03-23 09:50:00,43.03,43.05,43.02,43.05,50000.0,31.7598,31.7746,31.7524,31.7746,50000.0
2010-03-23 09:55:00,43.04,43.11,43.03,43.1,28900.0,31.7672,31.8189,31.7598,31.8115,28900.0
2010-03-23 10:00:00,43.11,43.15,43.04,43.05,49600.0,31.8189,31.8484,31.7672,31.7746,49600.0
2010-03-23 10:05:00,43.04,43.12,43.04,43.12,21600.0,31.7672,31.8262,31.7672,31.8262,21600.0
2010-03-23 10:10:00,43.12,43.12,43.04,43.06,13900.0,31.8262,31.8262,31.7672,31.782,13900.0
2010-03-23 10:15:00,43.08,43.11,43.07,43.08,8100.0,31.7967,31.8189,31.7893,31.7967,8100.0
2010-03-23 10:20:00,43.08,43.11,43.08,43.09,7500.0,31.7967,31.8189,31.7967,31.8041,7500.0
2010-03-23 10:25:00,43.09,43.11,43.09,43.1,30400.0,31.8041,31.8189,31.8041,31.8115,30400.0
2010-03-23 10:30:00,43.1,43.1,43.08,43.1,9800.0,31.8115,31.8115,31.7967,31.8115,9800.0
2010-03-23 10:35:00,43.1,43.11,43.09,43.1,15100.0,31.8115,31.8189,31.8041,31.8115,15100.0
2010-03-23 10:40:00,43.1,43.16,43.07,43.12,62200.0,31.8115,31.8558,31.7893,31.8262,62200.0
2010-03-23 10:45:00,43.12,43.13,43.09,43.12,9400.0,31.8262,31.8336,31.8041,31.8262,9400.0
2010-03-23 10:50:00,43.12,43.13,43.1,43.1,8000.0,31.8262,31.8336,31.8115,31.8115,8000.0
2010-03-23 10:55:00,43.1,43.12,43.08,43.1,20300.0,31.8115,31.8262,31.7967,31.8115,20300.0
2010-03-23 11:00:00,43.1,43.11,43.07,43.09,111200.0,31.8115,31.8189,31.7893,31.8041,111200.0
2010-03-23 11:05:00,43.1,43.12,43.1,43.1,10500.0,31.8115,31.8262,31.8115,31.8115,10500.0
2010-03-23 11:10:00,43.11,43.12,43.07,43.09,86400.0,31.8189,31.8262,31.7893,31.8041,86400.0
2010-03-23 11:15:00,43.1,43.11,43.07,43.07,67100.0,31.8115,31.8189,31.7893,31.7893,67100.0
2010-03-23 11:20:00,43.08,43.08,43.03,43.04,12100.0,31.7967,31.7967,31.7598,31.7672,12100.0
2010-03-23 11:25:00,43.03,43.06,43.03,43.06,11100.0,31.7598,31.782,31.7598,31.782,11100.0
2010-03-23 11:30:00,43.06,43.07,43.04,43.06,7100.0,31.782,31.7893,31.7672,31.782,7100.0
2010-03-23 11:35:00,43.06,43.07,43.05,43.07,12900.0,31.782,31.7893,31.7746,31.7893,12900.0
2010-03-23 11:40:00,43.06,43.08,43.04,43.05,20000.0,31.782,31.7967,31.7672,31.7746,20000.0
2010-03-23 11:45:00,43.06,43.14,43.06,43.09,25600.0,31.782,31.841,31.782,31.8041,25600.0
2010-03-23 11:50:00,43.1,43.15,43.1,43.15,8000.0,31.8115,31.8484,31.8115,31.8484,8000.0
2010-03-23 11:55:00,43.14,43.18,43.14,43.18,7800.0,31.841,31.8705,31.841,31.8705,7800.0
2010-03-23 12:00:00,43.18,43.2,43.17,43.17,20600.0,31.8705,31.8853,31.8631,31.8631,20600.0
2010-03-23 12:05:00,43.18,43.23,43.18,43.22,20200.0,31.8705,31.9074,31.8705,31.9001,20200.0
2010-03-23 12:10:00,43.22,43.24,43.2,43.2,42600.0,31.9001,31.9148,31.8853,31.8853,42600.0
2010-03-23 12:15:00,43.2,43.22,43.13,43.14,33400.0,31.8853,31.9001,31.8336,31.841,33400.0
2010-03-23 12:20:00,43.13,43.14,43.11,43.13,17000.0,31.8336,31.841,31.8189,31.8336,17000.0
2010-03-23 12:25:00,43.14,43.19,43.14,43.19,7800.0,31.841,31.8779,31.841,31.8779,7800.0
2010-03-23 12:30:00,43.19,43.21,43.15,43.15,6500.0,31.8779,31.8927,31.8484,31.8484,6500.0
2010-03-23 12:35:00,43.16,43.16,43.13,43.13,4600.0,31.8558,31.8558,31.8336,31.8336,4600.0
2010-03-23 12:40:00,43.15,43.19,43.15,43.19,25100.0,31.8484,31.8779,31.8484,31.8779,25100.0
2010-03-23 12:45:00,43.19,43.28,43.19,43.28,59900.0,31.8779,31.9443,31.8779,31.9443,59900.0
2010-03-23 12:50:00,43.28,43.31,43.27,43.29,17500.0,31.9443,31.9665,31.937,31.9517,17500.0
2010-03-23 12:55:00,43.29,43.29,43.24,43.24,11000.0,31.9517,31.9517,31.9148,31.9148,11000.0
2010-03-23 13:00:00,43.24,43.25,43.22,43.25,11300.0,31.9148,31.9222,31.9001,31.9222,11300.0
2010-03-23 13:05:00,43.25,43.25,43.24,43.25,7400.0,31.9222,31.9222,31.9148,31.9222,7400.0
2010-03-23 13:10:00,43.25,43.3,43.24,43.29,29200.0,31.9222,31.9591,31.9148,31.9517,29200.0
2010-03-23 13:15:00,43.29,43.3,43.29,43.29,22100.0,31.9517,31.9591,31.9517,31.9517,22100.0
2010-03-23 13:20:00,43.29,43.3,43.27,43.27,16800.0,31.9517,31.9591,31.937,31.937,16800.0
2010-03-23 13:25:00,43.29,43.3,43.26,43.28,21400.0,31.9517,31.9591,31.9296,31.9443,21400.0
2010-03-23 13:30:00,43.29,43.3,43.25,43.25,48100.0,31.9517,31.9591,31.9222,31.9222,48100.0
2010-03-23 13:35:00,43.26,43.26,43.24,43.26,16100.0,31.9296,31.9296,31.9148,31.9296,16100.0
2010-03-23 13:40:00,43.25,43.26,43.2,43.22,19000.0,31.9222,31.9296,31.8853,31.9001,19000.0
2010-03-23 13:45:00,43.22,43.23,43.17,43.18,33000.0,31.9001,31.9074,31.8631,31.8705,33000.0
2010-03-23 13:50:00,43.18,43.2,43.17,43.19,21900.0,31.8705,31.8853,31.8631,31.8779,21900.0
2010-03-23 13:55:00,43.19,43.21,43.16,43.16,19400.0,31.8779,31.8927,31.8558,31.8558,19400.0
2010-03-23 14:00:00,43.17,43.2,43.15,43.2,17100.0,31.8631,31.8853,31.8484,31.8853,17100.0
2010-03-23 14:05:00,43.2,43.21,43.18,43.21,22800.0,31.8853,31.8927,31.8705,31.8927,22800.0
2010-03-23 14:10:00,43.21,43.22,43.17,43.18,28700.0,31.8927,31.9001,31.8631,31.8705,28700.0
2010-03-23 14:15:00,43.18,43.26,43.18,43.24,41600.0,31.8705,31.9296,31.8705,31.9148,41600.0
2010-03-23 14:20:00,43.23,43.26,43.21,43.22,23800.0,31.9074,31.9296,31.8927,31.9001,23800.0
2010-03-23 14:25:00,43.22,43.24,43.2,43.21,21500.0,31.9001,31.9148,31.8853,31.8927,21500.0
2010-03-23 14:30:00,43.22,43.22,43.19,43.2,14200.0,31.9001,31.9001,31.8779,31.8853,14200.0
2010-03-23 14:35:00,43.2,43.2,43.17,43.17,23300.0,31.8853,31.8853,31.8631,31.8631,23300.0
2010-03-23 14:40:00,43.18,43.23,43.18,43.22,47500.0,31.8705,31.9074,31.8705,31.9001,47500.0
2010-03-23 14:45:00,43.21,43.21,43.15,43.19,25600.0,31.8927,31.8927,31.8484,31.8779,25600.0
2010-03-23 14:50:00,43.18,43.18,43.12,43.16,27000.0,31.8705,31.8705,31.8262,31.8558,27000.0
2010-03-23 14:55:00,43.16,43.16,43.14,43.15,11900.0,31.8558,31.8558,31.841,31.8484,11900.0
2010-03-23 15:00:00,43.15,43.15,43.11,43.14,14600.0,31.8484,31.8484,31.8189,31.841,14600.0
2010-03-23 15:05:00,43.13,43.23,43.13,43.2,37800.0,31.8336,31.9074,31.8336,31.8853,37800.0
2010-03-23 15:10:00,43.2,43.24,43.19,43.2,58000.0,31.8853,31.9148,31.8779,31.8853,58000.0
2010-03-23 15:15:00,43.2,43.24,43.19,43.24,32700.0,31.8853,31.9148,31.8779,31.9148,32700.0
2010-03-23 15:20:00,43.23,43.27,43.23,43.26,28700.0,31.9074,31.937,31.9074,31.9296,28700.0
2010-03-23 15:25:00,43.26,43.31,43.24,43.25,36800.0,31.9296,31.9665,31.9148,31.9222,36800.0
2010-03-23 15:30:00,43.26,43.3,43.24,43.3,18200.0,31.9296,31.9591,31.9148,31.9591,18200.0
2010-03-23 15:35:00,43.31,43.35,43.3,43.32,47400.0,31.9665,31.996,31.9591,31.9739,47400.0
2010-03-23 15:40:00,43.32,43.34,43.31,43.31,34100.0,31.9739,31.9886,31.9665,31.9665,34100.0
2010-03-23 15:45:00,43.31,43.33,43.29,43.29,47500.0,31.9665,31.9812,31.9517,31.9517,47500.0
2010-03-23 15:50:00,43.29,43.3,43.28,43.29,35000.0,31.9517,31.9591,31.9443,31.9517,35000.0
2010-03-23 15:55:00,43.29,43.36,43.29,43.36,90800.0,31.9517,32.0034,31.9517,32.0034,90800.0
2010-03-24 09:30:00,43.18,43.23,43.16,43.16,33700.0,31.8705,31.9074,31.8558,31.8558,33700.0
2010-03-24 09:35:00,43.16,43.18,43.05,43.05,17600.0,31.8558,31.8705,31.7746,31.7746,17600.0
2010-03-24 09:40:00,43.06,43.18,43.06,43.17,15500.0,31.782,31.8705,31.782,31.8631,15500.0
2010-03-24 09:45:00,43.17,43.2,43.16,43.17,19800.0,31.8631,31.8853,31.8558,31.8631,19800.0
2010-03-24 09:50:00,43.17,43.22,43.15,43.22,36500.0,31.8631,31.9001,31.8484,31.9001,36500.0
2010-03-24 09:55:00,43.21,43.23,43.17,43.22,13000.0,31.8927,31.9074,31.8631,31.9001,13000.0
2010-03-24 10:00:00,43.22,43.29,43.18,43.28,46400.0,31.9001,31.9517,31.8705,31.9443,46400.0
2010-03-24 10:05:00,43.29,43.29,43.21,43.22,167500.0,31.9517,31.9517,31.8927,31.9001,167500.0
2010-03-24 10:10:00,43.23,43.23,43.17,43.19,19900.0,31.9074,31.9074,31.8631,31.8779,19900.0
2010-03-24 10:15:00,43.19,43.22,43.17,43.2,115700.0,31.8779,31.9001,31.8631,31.8853,115700.0
2010-03-24 10:20:00,43.2,43.2,43.14,43.17,18300.0,31.8853,31.8853,31.841,31.8631,18300.0
2010-03-24 10:25:00,43.17,43.22,43.14,43.21,18200.0,31.8631,31.9001,31.841,31.8927,18200.0
2010-03-24 10:30:00,43.21,43.23,43.18,43.21,57300.0,31.8927,31.9074,31.8705,31.8927,57300.0
2010-03-24 10:35:00,43.21,43.24,43.19,43.21,22600.0,31.8927,31.9148,31.8779,31.8927,22600.0
2010-03-24 10:40:00,43.2,43.21,43.18,43.2,26900.0,31.8853,31.8927,31.8705,31.8853,26900.0
2010-03-24 10:45:00,43.19,43.26,43.19,43.25,21700.0,31.8779,31.9296,31.8779,31.9222,21700.0
2010-03-24 10:50:00,43.25,43.26,43.2,43.21,11400.0,31.9222,31.9296,31.8853,31.8927,11400.0
2010-03-24 10:55:00,43.2,43.23,43.19,43.2,22200.0,31.8853,31.9074,31.8779,31.8853,22200.0
2010-03-24 11:00:00,43.19,43.19,43.14,43.14,10400.0,31.8779,31.8779,31.841,31.841,10400.0
2010-03-24 11:05:00,43.14,43.15,43.12,43.12,18500.0,31.841,31.8484,31.8262,31.8262,18500.0
2010-03-24 11:10:00,43.13,43.13,43.08,43.1,27500.0,31.8336,31.8336,31.7967,31.8115,27500.0
2010-03-24 11:15:00,43.1,43.11,43.05,43.06,26100.0,31.8115,31.8189,31.7746,31.782,26100.0
2010-03-24 11:20:00,43.06,43.11,43.06,43.08,50900.0,31.782,31.8189,31.782,31.7967,50900.0
2010-03-24 11:25:00,43.09,43.1,43.06,43.09,36200.0,31.8041,31.8115,31.782,31.8041,36200.0
2010-03-24 11:30:00,43.1,43.12,43.08,43.09,7800.0,31.8115,31.8262,31.7967,31.8041,7800.0
2010-03-24 11:35:00,43.1,43.12,43.09,43.11,17400.0,31.8115,31.8262,31.8041,31.8189,17400.0
2010-03-24 11:40:00,43.12,43.14,43.09,43.11,11000.0,31.8262,31.841,31.8041,31.8189,11000.0
2010-03-24 11:45:00,43.11,43.11,43.06,43.1,14700.0,31.8189,31.8189,31.782,31.8115,14700.0
2010-03-24 11:50:00,43.1,43.17,43.1,43.15,15800.0,31.8115,31.8631,31.8115,31.8484,15800.0
2010-03-24 11:55:00,43.15,43.15,43.12,43.14,14300.0,31.8484,31.8484,31.8262,31.841,14300.0
2010-03-24 12:00:00,43.13,43.15,43.12,43.14,16600.0,31.8336,31.8484,31.8262,31.841,16600.0
2010-03-24 12:05:00,43.14,43.16,43.12,43.12,17100.0,31.841,31.8558,31.8262,31.8262,17100.0
2010-03-24 12:10:00,43.12,43.13,43.1,43.1,8000.0,31.8262,31.8336,31.8115,31.8115,8000.0
2010-03-24 12:15:00,43.11,43.13,43.1,43.12,5800.0,31.8189,31.8336,31.8115,31.8262,5800.0
2010-03-24 12:20:00,43.11,43.12,43.1,43.11,11100.0,31.8189,31.8262,31.8115,31.8189,11100.0
2010-03-24 12:25:00,43.11,43.12,43.04,43.04,33700.0,31.8189,31.8262,31.7672,31.7672,33700.0
2010-03-24 12:30:00,43.04,43.06,43.03,43.06,44300.0,31.7672,31.782,31.7598,31.782,44300.0
2010-03-24 12:35:00,43.06,43.11,43.05,43.11,15800.0,31.782,31.8189,31.7746,31.8189,15800.0
2010-03-24 12:40:00,43.1,43.13,43.09,43.11,18500.0,31.8115,31.8336,31.8041,31.8189,18500.0
2010-03-24 12:45:00,43.1,43.2,43.1,43.17,19300.0,31.8115,31.8853,31.8115,31.8631,19300.0
2010-03-24 12:50:00,43.18,43.19,43.16,43.17,8300.0,31.8705,31.8779,31.8558,31.8631,8300.0
2010-03-24 12:55:00,43.17,43.17,43.11,43.15,12400.0,31.8631,31.8631,31.8189,31.8484,12400.0
2010-03-24 13:00:00,43.14,43.17,43.02,43.03,33000.0,31.841,31.8631,31.7524,31.7598,33000.0
2010-03-24 13:05:00,43.03,43.09,43.03,43.08,5500.0,31.7598,31.8041,31.7598,31.7967,5500.0
2010-03-24 13:10:00,43.08,43.13,43.08,43.09,10600.0,31.7967,31.8336,31.7967,31.8041,10600.0
2010-03-24 13:15:00,43.09,43.09,43.03,43.04,9500.0,31.8041,31.8041,31.7598,31.7672,9500.0
2010-03-24 13:20:00,43.04,43.07,43.01,43.06,16300.0,31.7672,31.7893,31.7451,31.782,16300.0
2010-03-24 13:25:00,43.06,43.08,43.06,43.08,6200.0,31.782,31.7967,31.782,31.7967,6200.0
2010-03-24 13:30:00,43.1,43.13,43.08,43.13,13800.0,31.8115,31.8336,31.7967,31.8336,13800.0
2010-03-24 13:35:00,43.13,43.15,43.06,43.08,12400.0,31.8336,31.8484,31.782,31.7967,12400.0
2010-03-24 13:40:00,43.08,43.09,43.06,43.06,6100.0,31.7967,31.8041,31.782,31.782,6100.0
2010-03-24 13:45:00,43.06,43.08,43.0,43.04,56100.0,31.782,31.7967,31.7377,31.7672,56100.0
2010-03-24 13:50:00,43.03,43.06,43.0,43.05,11100.0,31.7598,31.782,31.7377,31.7746,11100.0
2010-03-24 13:55:00,43.05,43.06,43.03,43.05,9000.0,31.7746,31.782,31.7598,31.7746,9000.0
2010-03-24 14:00:00,43.05,43.06,43.02,43.04,13600.0,31.7746,31.782,31.7524,31.7672,13600.0
2010-03-24 14:05:00,43.03,43.05,43.02,43.05,8500.0,31.7598,31.7746,31.7524,31.7746,8500.0
2010-03-24 14:10:00,43.05,43.06,43.03,43.06,5600.0,31.7746,31.782,31.7598,31.782,5600.0
2010-03-24 14:15:00,43.06,43.07,43.04,43.05,11100.0,31.782,31.7893,31.7672,31.7746,11100.0
2010-03-24 14:20:00,43.05,43.06,43.03,43.06,8000.0,31.7746,31.782,31.7598,31.782,8000.0
2010-03-24 14:25:00,43.05,43.07,43.0,43.02,10600.0,31.7746,31.7893,31.7377,31.7524,10600.0
2010-03-24 14:30:00,43.03,43.04,43.01,43.02,7600.0,31.7598,31.7672,31.7451,31.7524,7600.0
2010-03-24 14:35:00,43.02,43.05,43.0,43.01,9100.0,31.7524,31.7746,31.7377,31.7451,9100.0
2010-03-24 14:40:00,43.01,43.02,43.0,43.02,13300.0,31.7451,31.7524,31.7377,31.7524,13300.0
2010-03-24 14:45:00,43.02,43.04,42.98,42.98,24700.0,31.7524,31.7672,31.7229,31.7229,24700.0
2010-03-24 14:50:00,42.98,43.01,42.95,42.96,36300.0,31.7229,31.7451,31.7008,31.7081,36300.0
2010-03-24 14:55:00,42.96,42.96,42.91,42.94,28600.0,31.7081,31.7081,31.6712,31.6934,28600.0
2010-03-24 15:00:00,42.94,42.97,42.9,42.96,38200.0,31.6934,31.7155,31.6639,31.7081,38200.0
2010-03-24 15:05:00,42.95,43.0,42.93,42.94,54100.0,31.7008,31.7377,31.686,31.6934,54100.0
2010-03-24 15:10:00,42.93,42.93,42.87,42.88,86800.0,31.686,31.686,31.6417,31.6491,86800.0
2010-03-24 15:15:00,42.88,42.91,42.86,42.88,46000.0,31.6491,31.6712,31.6343,31.6491,46000.0
2010-03-24 15:20:00,42.89,42.9,42.86,42.87,52500.0,31.6565,31.6639,31.6343,31.6417,52500.0
2010-03-24 15:25:00,42.87,42.89,42.85,42.85,40400.0,31.6417,31.6565,31.627,31.627,40400.0
2010-03-24 15:30:00,42.86,42.94,42.85,42.92,32800.0,31.6343,31.6934,31.627,31.6786,32800.0
2010-03-24 15:35:00,42.92,43.0,42.92,42.98,44900.0,31.6786,31.7377,31.6786,31.7229,44900.0
2010-03-24 15:40:00,42.97,42.97,42.94,42.95,54100.0,31.7155,31.7155,31.6934,31.7008,54100.0
2010-03-24 15:45:00,42.94,42.95,42.88,42.9,70400.0,31.6934,31.7008,31.6491,31.6639,70400.0
2010-03-24 15:50:00,42.9,42.92,42.89,42.89,55600.0,31.6639,31.6786,31.6565,31.6565,55600.0
2010-03-24 15:55:00,42.89,42.91,42.87,42.89,70600.0,31.6565,31.6712,31.6417,31.6565,70600.0
2010-03-25 09:30:00,42.96,43.21,42.95,43.08,48300.0,31.7081,31.8927,31.7008,31.7967,48300.0
2010-03-25 09:35:00,43.08,43.1,43.0,43.05,27800.0,31.7967,31.8115,31.7377,31.7746,27800.0
2010-03-25 09:40:00,43.03,43.1,42.98,43.0,129700.0,31.7598,31.8115,31.7229,31.7377,129700.0
2010-03-25 09:45:00,42.99,43.01,42.97,43.0,16200.0,31.7303,31.7451,31.7155,31.7377,16200.0
2010-03-25 09:50:00,42.99,43.03,42.98,42.99,14500.0,31.7303,31.7598,31.7229,31.7303,14500.0
2010-03-25 09:55:00,42.99,43.04,42.97,42.97,27600.0,31.7303,31.7672,31.7155,31.7155,27600.0
2010-03-25 10:00:00,42.98,43.0,42.95,42.95,31000.0,31.7229,31.7377,31.7008,31.7008,31000.0
2010-03-25 10:05:00,42.95,43.0,42.88,42.92,51600.0,31.7008,31.7377,31.6491,31.6786,51600.0
2010-03-25 10:10:00,42.92,42.98,42.91,42.93,24100.0,31.6786,31.7229,31.6712,31.686,24100.0
2010-03-25 10:15:00,42.94,42.96,42.94,42.96,17500.0,31.6934,31.7081,31.6934,31.7081,17500.0
2010-03-25 10:20:00,42.97,43.0,42.94,42.98,28200.0,31.7155,31.7377,31.6934,31.7229,28200.0
2010-03-25 10:25:00,42.97,42.97,42.91,42.94,47000.0,31.7155,31.7155,31.6712,31.6934,47000.0
2010-03-25 10:30:00,42.95,43.01,42.94,43.01,42600.0,31.7008,31.7451,31.6934,31.7451,42600.0
2010-03-25 10:35:00,43.0,43.0,42.93,42.98,15400.0,31.7377,31.7377,31.686,31.7229,15400.0
2010-03-25 10:40:00,42.98,43.0,42.95,42.97,30700.0,31.7229,31.7377,31.7008,31.7155,30700.0
2010-03-25 10:45:00,42.97,42.98,42.93,42.98,36000.0,31.7155,31.7229,31.686,31.7229,36000.0
2010-03-25 10:50:00,42.97,43.02,42.96,42.98,47900.0,31.7155,31.7524,31.7081,31.7229,47900.0
2010-03-25 10:55:00,42.98,42.99,42.91,42.92,24900.0,31.7229,31.7303,31.6712,31.6786,24900.0
2010-03-25 11:00:00,42.91,42.93,42.86,42.86,21700.0,31.6712,31.686,31.6343,31.6343,21700.0
2010-03-25 11:05:00,42.86,42.87,42.84,42.86,12000.0,31.6343,31.6417,31.6196,31.6343,12000.0
2010-03-25 11:10:00,42.85,42.93,42.85,42.93,18100.0,31.627,31.686,31.627,31.686,18100.0
2010-03-25 11:15:00,42.93,43.01,42.93,42.97,17700.0,31.686,31.7451,31.686,31.7155,17700.0
2010-03-25 11:20:00,42.98,42.99,42.93,42.93,13000.0,31.7229,31.7303,31.686,31.686,13000.0
2010-03-25 11:25:00,42.92,42.93,42.9,42.93,12200.0,31.6786,31.686,31.6639,31.686,12200.0
2010-03-25 11:30:00,42.94,43.01,42.94,43.01,10800.0,31.6934,31.7451,31.6934,31.7451,10800.0
2010-03-25 11:35:00,43.0,43.0,42.97,42.97,6600.0,31.7377,31.7377,31.7155,31.7155,6600.0
2010-03-25 11:40:00,42.97,43.0,42.95,42.95,16500.0,31.7155,31.7377,31.7008,31.7008,16500.0
2010-03-25 11:45:00,42.96,42.97,42.95,42.97,6700.0,31.7081,31.7155,31.7008,31.7155,6700.0
2010-03-25 11:50:00,42.96,43.0,42.94,42.95,18200.0,31.7081,31.7377,31.6934,31.7008,18200.0
2010-03-25 11:55:00,42.94,42.94,42.88,42.88,13900.0,31.6934,31.6934,31.6491,31.6491,13900.0
2010-03-25 12:00:00,42.89,42.89,42.84,42.85,16100.0,31.6565,31.6565,31.6196,31.627,16100.0
2010-03-25 12:05:00,42.84,42.87,42.83,42.86,11400.0,31.6196,31.6417,31.6122,31.6343,11400.0
2010-03-25 12:10:00,42.85,42.86,42.81,42.85,23800.0,31.627,31.6343,31.5974,31.627,23800.0
2010-03-25 12:15:00,42.85,42.86,42.82,42.84,7200.0,31.627,31.6343,31.6048,31.6196,7200.0
2010-03-25 12:20:00,42.82,42.83,42.79,42.81,14000.0,31.6048,31.6122,31.5827,31.5974,14000.0
2010-03-25 12:25:00,42.81,42.85,42.81,42.83,17200.0,31.5974,31.627,31.5974,31.6122,17200.0
2010-03-25 12:30:00,42.83,42.83,42.8,42.8,8000.0,31.6122,31.6122,31.5901,31.5901,8000.0
2010-03-25 12:35:00,42.8,42.85,42.8,42.83,6800.0,31.5901,31.627,31.5901,31.6122,6800.0
2010-03-25 12:40:00,42.85,42.88,42.85,42.86,10100.0,31.627,31.6491,31.627,31.6343,10100.0
2010-03-25 12:45:00,42.86,42.88,42.83,42.83,12000.0,31.6343,31.6491,31.6122,31.6122,12000.0
2010-03-25 12:50:00,42.83,42.84,42.81,42.83,13600.0,31.6122,31.6196,31.5974,31.6122,13600.0
2010-03-25 12:55:00,42.83,42.87,42.83,42.86,8400.0,31.6122,31.6417,31.6122,31.6343,8400.0
2010-03-25 13:00:00,42.87,42.96,42.86,42.96,82800.0,31.6417,31.7081,31.6343,31.7081,82800.0
2010-03-25 13:05:00,42.96,43.01,42.95,42.97,43000.0,31.7081,31.7451,31.7008,31.7155,43000.0
2010-03-25 13:10:00,42.98,43.03,42.97,43.01,30700.0,31.7229,31.7598,31.7155,31.7451,30700.0
2010-03-25 13:15:00,43.01,43.04,43.01,43.04,6900.0,31.7451,31.7672,31.7451,31.7672,6900.0
2010-03-25 13:20:00,43.03,43.07,43.0,43.04,66700.0,31.7598,31.7893,31.7377,31.7672,66700.0
2010-03-25 13:25:00,43.04,43.05,43.01,43.01,10100.0,31.7672,31.7746,31.7451,31.7451,10100.0
2010-03-25 13:30:00,43.01,43.04,43.0,43.01,31600.0,31.7451,31.7672,31.7377,31.7451,31600.0
2010-03-25 13:35:00,43.0,43.04,43.0,43.03,22100.0,31.7377,31.7672,31.7377,31.7598,22100.0
2010-03-25 13:40:00,43.02,43.05,43.01,43.01,11900.0,31.7524,31.7746,31.7451,31.7451,11900.0
2010-03-25 13:45:00,43.01,43.05,43.0,43.02,17000.0,31.7451,31.7746,31.7377,31.7524,17000.0
2010-03-25 13:50:00,43.02,43.04,42.96,42.97,37400.0,31.7524,31.7672,31.7081,31.7155,37400.0
2010-03-25 13:55:00,42.96,43.01,42.96,42.99,31200.0,31.7081,31.7451,31.7081,31.7303,31200.0
2010-03-25 14:00:00,43.0,43.0,42.95,42.96,13100.0,31.7377,31.7377,31.7008,31.7081,13100.0
2010-03-25 14:05:00,42.96,42.99,42.96,42.97,15400.0,31.7081,31.7303,31.7081,31.7155,15400.0
2010-03-25 14:10:00,42.97,43.02,42.97,43.0,32500.0,31.7155,31.7524,31.7155,31.7377,32500.0
2010-03-25 14:15:00,43.0,43.05,43.0,43.05,18400.0,31.7377,31.7746,31.7377,31.7746,18400.0
2010-03-25 14:20:00,43.05,43.05,42.99,42.99,26600.0,31.7746,31.7746,31.7303,31.7303,26600.0
2010-03-25 14:25:00,42.99,43.04,42.97,43.0,70400.0,31.7303,31.7672,31.7155,31.7377,70400.0
2010-03-25 14:30:00,43.0,43.02,42.98,43.01,50900.0,31.7377,31.7524,31.7229,31.7451,50900.0
2010-03-25 14:35:00,43.01,43.01,42.97,42.98,35000.0,31.7451,31.7451,31.7155,31.7229,35000.0
2010-03-25 14:40:00,42.98,43.0,42.95,42.98,49900.0,31.7229,31.7377,31.7008,31.7229,49900.0
2010-03-25 14:45:00,42.99,42.99,42.89,42.89,41600.0,31.7303,31.7303,31.6565,31.6565,41600.0
2010-03-25 14:50:00,42.9,42.95,42.88,42.95,46900.0,31.6639,31.7008,31.6491,31.7008,46900.0
2010-03-25 14:55:00,42.95,42.95,42.89,42.89,49100.0,31.7008,31.7008,31.6565,31.6565,49100.0
2010-03-25 15:00:00,42.9,42.93,42.89,42.93,66000.0,31.6639,31.686,31.6565,31.686,66000.0
2010-03-25 15:05:00,42.93,42.98,42.93,42.98,60500.0,31.686,31.7229,31.686,31.7229,60500.0
2010-03-25 15:10:00,42.97,42.99,42.95,42.96,23300.0,31.7155,31.7303,31.7008,31.7081,23300.0
2010-03-25 15:15:00,42.96,42.97,42.92,42.93,20700.0,31.7081,31.7155,31.6786,31.686,20700.0
2010-03-25 15:20:00,42.94,42.95,42.91,42.94,18700.0,31.6934,31.7008,31.6712,31.6934,18700.0
2010-03-25 15:25:00,42.95,42.98,42.94,42.94,27800.0,31.7008,31.7229,31.6934,31.6934,27800.0
2010-03-25 15:30:00,42.95,43.01,42.94,43.0,119600.0,31.7008,31.7451,31.6934,31.7377,119600.0
2010-03-25 15:35:00,43.01,43.03,42.98,43.0,89600.0,31.7451,31.7598,31.7229,31.7377,89600.0
2010-03-25 15:40:00,43.0,43.05,42.99,43.05,49000.0,31.7377,31.7746,31.7303,31.7746,49000.0
2010-03-25 15:45:00,43.04,43.05,42.96,42.96,188700.0,31.7672,31.7746,31.7081,31.7081,188700.0
2010-03-25 15:50:00,42.96,43.01,42.95,42.99,66200.0,31.7081,31.7451,31.7008,31.7303,66200.0
2010-03-25 15:55:00,42.99,43.0,42.96,42.99,116600.0,31.7303,31.7377,31.7081,31.7303,116600.0
2010-03-26 09:30:00,43.01,43.06,43.0,43.0,28200.0,31.7451,31.782,31.7377,31.7377,28200.0
2010-03-26 09:35:00,43.01,43.01,42.93,42.93,18500.0,31.7451,31.7451,31.686,31.686,18500.0
2010-03-26 09:40:00,42.93,42.94,42.87,42.88,12400.0,31.686,31.6934,31.6417,31.6491,12400.0
2010-03-26 09:45:00,42.88,42.94,42.85,42.93,18500.0,31.6491,31.6934,31.627,31.686,18500.0
2010-03-26 09:50:00,42.93,42.97,42.91,42.97,28000.0,31.686,31.7155,31.6712,31.7155,28000.0
2010-03-26 09:55:00,42.97,43.02,42.96,43.02,21700.0,31.7155,31.7524,31.7081,31.7524,21700.0
2010-03-26 10:00:00,43.02,43.05,42.99,43.01,56600.0,31.7524,31.7746,31.7303,31.7451,56600.0
2010-03-26 10:05:00,43.01,43.04,42.99,43.01,23000.0,31.7451,31.7672,31.7303,31.7451,23000.0
2010-03-26 10:10:00,43.0,43.02,42.98,42.98,16800.0,31.7377,31.7524,31.7229,31.7229,16800.0
2010-03-26 10:15:00,42.99,43.01,42.94,42.97,38500.0,31.7303,31.7451,31.6934,31.7155,38500.0
2010-03-26 10:20:00,42.97,42.99,42.92,42.95,26400.0,31.7155,31.7303,31.6786,31.7008,26400.0
2010-03-26 10:25:00,42.96,43.05,42.96,43.03,13900.0,31.7081,31.7746,31.7081,31.7598,13900.0
2010-03-26 10:30:00,43.02,43.11,43.02,43.08,23900.0,31.7524,31.8189,31.7524,31.7967,23900.0
2010-03-26 10:35:00,43.08,43.14,43.06,43.09,23100.0,31.7967,31.841,31.782,31.8041,23100.0
2010-03-26 10:40:00,43.09,43.15,43.09,43.13,10400.0,31.8041,31.8484,31.8041,31.8336,10400.0
2010-03-26 10:45:00,43.13,43.15,43.11,43.12,17500.0,31.8336,31.8484,31.8189,31.8262,17500.0
2010-03-26 10:50:00,43.11,43.13,43.11,43.12,22400.0,31.8189,31.8336,31.8189,31.8262,22400.0
2010-03-26 10:55:00,43.12,43.12,43.07,43.09,24000.0,31.8262,31.8262,31.7893,31.8041,24000.0
2010-03-26 11:00:00,43.09,43.09,43.02,43.02,24600.0,31.8041,31.8041,31.7524,31.7524,24600.0
2010-03-26 11:05:00,43.03,43.05,42.99,43.0,23500.0,31.7598,31.7746,31.7303,31.7377,23500.0
2010-03-26 11:10:00,43.0,43.01,42.97,42.98,14400.0,31.7377,31.7451,31.7155,31.7229,14400.0
2010-03-26 11:15:00,42.98,43.02,42.98,42.99,21500.0,31.7229,31.7524,31.7229,31.7303,21500.0
2010-03-26 11:20:00,42.99,43.02,42.99,42.99,7500.0,31.7303,31.7524,31.7303,31.7303,7500.0
2010-03-26 11:25:00,43.0,43.04,42.98,43.04,37000.0,31.7377,31.7672,31.7229,31.7672,37000.0
2010-03-26 11:30:00,43.03,43.05,43.0,43.04,15600.0,31.7598,31.7746,31.7377,31.7672,15600.0
2010-03-26 11:35:00,43.05,43.07,43.05,43.05,22100.0,31.7746,31.7893,31.7746,31.7746,22100.0
2010-03-26 11:40:00,43.05,43.09,43.03,43.07,20900.0,31.7746,31.8041,31.7598,31.7893,20900.0
2010-03-26 11:45:00,43.06,43.1,43.05,43.1,20400.0,31.782,31.8115,31.7746,31.8115,20400.0
2010-03-26 11:50:00,43.1,43.11,43.07,43.07,14900.0,31.8115,31.8189,31.7893,31.7893,14900.0
2010-03-26 11:55:00,43.08,43.08,43.06,43.07,13500.0,31.7967,31.7967,31.782,31.7893,13500.0
2010-03-26 12:00:00,43.08,43.11,43.08,43.09,17100.0,31.7967,31.8189,31.7967,31.8041,17100.0
2010-03-26 12:05:00,43.08,43.12,43.08,43.1,11000.0,31.7967,31.8262,31.7967,31.8115,11000.0
2010-03-26 12:10:00,43.11,43.12,43.1,43.1,16300.0,31.8189,31.8262,31.8115,31.8115,16300.0
2010-03-26 12:15:00,43.1,43.12,43.1,43.11,5700.0,31.8115,31.8262,31.8115,31.8189,5700.0
2010-03-26 12:20:00,43.11,43.11,43.06,43.09,20500.0,31.8189,31.8189,31.782,31.8041,20500.0
2010-03-26 12:25:00,43.09,43.09,42.97,43.0,45200.0,31.8041,31.8041,31.7155,31.7377,45200.0
2010-03-26 12:30:00,43.0,43.01,42.95,42.98,25200.0,31.7377,31.7451,31.7008,31.7229,25200.0
2010-03-26 12:35:00,42.97,42.97,42.92,42.97,16900.0,31.7155,31.7155,31.6786,31.7155,16900.0
2010-03-26 12:40:00,42.97,42.97,42.93,42.94,12400.0,31.7155,31.7155,31.686,31.6934,12400.0
2010-03-26 12:45:00,42.94,42.97,42.93,42.95,16200.0,31.6934,31.7155,31.686,31.7008,16200.0
2010-03-26 12:50:00,42.95,43.0,42.95,43.0,7200.0,31.7008,31.7377,31.7008,31.7377,7200.0
2010-03-26 12:55:00,43.0,43.0,42.92,42.92,11100.0,31.7377,31.7377,31.6786,31.6786,11100.0
2010-03-26 13:00:00,42.92,42.93,42.91,42.91,13300.0,31.6786,31.686,31.6712,31.6712,13300.0
2010-03-26 13:05:00,42.91,42.91,42.83,42.83,19600.0,31.6712,31.6712,31.6122,31.6122,19600.0
2010-03-26 13:10:00,42.84,42.85,42.81,42.84,12500.0,31.6196,31.627,31.5974,31.6196,12500.0
2010-03-26 13:15:00,42.84,42.9,42.83,42.9,13100.0,31.6196,31.6639,31.6122,31.6639,13100.0
2010-03-26 13:20:00,42.9,42.93,42.88,42.91,13200.0,31.6639,31.686,31.6491,31.6712,13200.0
2010-03-26 13:25:00,42.9,42.91,42.88,42.9,10000.0,31.6639,31.6712,31.6491,31.6639,10000.0
2010-03-26 13:30:00,42.89,42.94,42.87,42.92,23700.0,31.6565,31.6934,31.6417,31.6786,23700.0
2010-03-26 13:35:00,42.91,42.95,42.91,42.93,7700.0,31.6712,31.7008,31.6712,31.686,7700.0
2010-03-26 13:40:00,42.93,42.99,42.93,42.97,10000.0,31.686,31.7303,31.686,31.7155,10000.0
2010-03-26 13:45:00,42.97,42.98,42.94,42.94,13800.0,31.7155,31.7229,31.6934,31.6934,13800.0
2010-03-26 13:50:00,42.94,42.94,42.9,42.91,10300.0,31.6934,31.6934,31.6639,31.6712,10300.0
2010-03-26 13:55:00,42.91,42.94,42.91,42.94,8300.0,31.6712,31.6934,31.6712,31.6934,8300.0
2010-03-26 14:00:00,42.95,42.96,42.89,42.9,22900.0,31.7008,31.7081,31.6565,31.6639,22900.0
2010-03-26 14:05:00,42.89,42.96,42.85,42.96,27200.0,31.6565,31.7081,31.627,31.7081,27200.0
2010-03-26 14:10:00,42.96,42.98,42.94,42.95,14400.0,31.7081,31.7229,31.6934,31.7008,14400.0
2010-03-26 14:15:00,42.94,42.97,42.91,42.95,19000.0,31.6934,31.7155,31.6712,31.7008,19000.0
2010-03-26 14:20:00,42.94,42.95,42.93,42.94,11800.0,31.6934,31.7008,31.686,31.6934,11800.0
2010-03-26 14:25:00,42.94,43.03,42.93,43.03,15600.0,31.6934,31.7598,31.686,31.7598,15600.0
2010-03-26 14:30:00,43.03,43.06,43.03,43.05,13900.0,31.7598,31.782,31.7598,31.7746,13900.0
2010-03-26 14:35:00,43.05,43.08,43.03,43.03,18000.0,31.7746,31.7967,31.7598,31.7598,18000.0
2010-03-26 14:40:00,43.04,43.06,43.04,43.06,10300.0,31.7672,31.782,31.7672,31.782,10300.0
2010-03-26 14:45:00,43.05,43.06,43.03,43.03,14400.0,31.7746,31.782,31.7598,31.7598,14400.0
2010-03-26 14:50:00,43.03,43.04,43.01,43.02,12800.0,31.7598,31.7672,31.7451,31.7524,12800.0
2010-03-26 14:55:00,43.03,43.03,42.97,42.97,19900.0,31.7598,31.7598,31.7155,31.7155,19900.0
2010-03-26 15:00:00,42.97,43.03,42.96,43.03,72700.0,31.7155,31.7598,31.7081,31.7598,72700.0
2010-03-26 15:05:00,43.03,43.03,42.99,42.99,17600.0,31.7598,31.7598,31.7303,31.7303,17600.0
2010-03-26 15:10:00,43.0,43.02,42.98,43.01,26000.0,31.7377,31.7524,31.7229,31.7451,26000.0
2010-03-26 15:15:00,43.02,43.05,43.01,43.01,16800.0,31.7524,31.7746,31.7451,31.7451,16800.0
2010-03-26 15:20:00,43.01,43.02,42.98,42.98,21100.0,31.7451,31.7524,31.7229,31.7229,21100.0
2010-03-26 15:25:00,42.99,43.01,42.96,42.97,57800.0,31.7303,31.7451,31.7081,31.7155,57800.0
2010-03-26 15:30:00,42.97,42.98,42.95,42.95,24600.0,31.7155,31.7229,31.7008,31.7008,24600.0
2010-03-26 15:35:00,42.95,42.99,42.94,42.98,61600.0,31.7008,31.7303,31.6934,31.7229,61600.0
2010-03-26 15:40:00,42.99,43.01,42.96,42.98,54100.0,31.7303,31.7451,31.7081,31.7229,54100.0
2010-03-26 15:45:00,42.98,42.99,42.92,42.96,67000.0,31.7229,31.7303,31.6786,31.7081,67000.0
2010-03-26 15:50:00,42.96,42.99,42.95,42.95,60300.0,31.7081,31.7303,31.7008,31.7008,60300.0
2010-03-26 15:55:00,42.95,42.98,42.95,42.98,100300.0,31.7008,31.7229,31.7008,31.7229,100300.0
2010-03-29 09:30:00,42.64,42.74,42.64,42.7,65100.0,31.8065,31.8811,31.8065,31.8512,65100.0
2010-03-29 09:35:00,42.71,42.76,42.7,42.71,35600.0,31.8587,31.896,31.8512,31.8587,35600.0
2010-03-29 09:40:00,42.72,42.75,42.68,42.72,18100.0,31.8661,31.8885,31.8363,31.8661,18100.0
2010-03-29 09:45:00,42.71,42.77,42.66,42.67,36600.0,31.8587,31.9034,31.8214,31.8288,36600.0
2010-03-29 09:50:00,42.66,42.72,42.66,42.69,31200.0,31.8214,31.8661,31.8214,31.8438,31200.0
2010-03-29 09:55:00,42.69,42.73,42.67,42.7,17200.0,31.8438,31.8736,31.8288,31.8512,17200.0
2010-03-29 10:00:00,42.71,42.8,42.7,42.8,21800.0,31.8587,31.9258,31.8512,31.9258,21800.0
2010-03-29 10:05:00,42.8,42.86,42.8,42.86,30200.0,31.9258,31.9706,31.9258,31.9706,30200.0
2010-03-29 10:10:00,42.85,42.9,42.83,42.88,22300.0,31.9631,32.0004,31.9482,31.9855,22300.0
2010-03-29 10:15:00,42.88,42.89,42.84,42.86,20100.0,31.9855,31.9929,31.9556,31.9706,20100.0
2010-03-29 10:20:00,42.87,42.87,42.8,42.85,26500.0,31.978,31.978,31.9258,31.9631,26500.0
2010-03-29 10:25:00,42.85,42.9,42.85,42.89,21500.0,31.9631,32.0004,31.9631,31.9929,21500.0
2010-03-29 10:30:00,42.9,42.93,42.87,42.93,35800.0,32.0004,32.0228,31.978,32.0228,35800.0
2010-03-29 10:35:00,42.92,42.95,42.9,42.93,22300.0,32.0153,32.0377,32.0004,32.0228,22300.0
2010-03-29 10:40:00,42.95,42.99,42.9,42.9,48500.0,32.0377,32.0675,32.0004,32.0004,48500.0
2010-03-29 10:45:00,42.91,42.92,42.87,42.89,22000.0,32.0079,32.0153,31.978,31.9929,22000.0
2010-03-29 10:50:00,42.89,42.91,42.79,42.8,23500.0,31.9929,32.0079,31.9183,31.9258,23500.0
2010-03-29 10:55:00,42.79,42.8,42.74,42.75,27900.0,31.9183,31.9258,31.8811,31.8885,27900.0
2010-03-29 11:00:00,42.76,42.77,42.73,42.74,11700.0,31.896,31.9034,31.8736,31.8811,11700.0
2010-03-29 11:05:00,42.74,42.75,42.71,42.73,17100.0,31.8811,31.8885,31.8587,31.8736,17100.0
2010-03-29 11:10:00,42.73,42.78,42.73,42.77,17800.0,31.8736,31.9109,31.8736,31.9034,17800.0
2010-03-29 11:15:00,42.76,42.76,42.74,42.76,7800.0,31.896,31.896,31.8811,31.896,7800.0
2010-03-29 11:20:00,42.76,42.84,42.76,42.83,21100.0,31.896,31.9556,31.896,31.9482,21100.0
2010-03-29 11:25:00,42.84,42.94,42.84,42.92,23000.0,31.9556,32.0302,31.9556,32.0153,23000.0
2010-03-29 11:30:00,42.92,42.92,42.86,42.86,12500.0,32.0153,32.0153,31.9706,31.9706,12500.0
2010-03-29 11:35:00,42.85,42.85,42.81,42.84,14300.0,31.9631,31.9631,31.9333,31.9556,14300.0
2010-03-29 11:40:00,42.84,42.84,42.8,42.8,4100.0,31.9556,31.9556,31.9258,31.9258,4100.0
2010-03-29 11:45:00,42.81,42.81,42.77,42.77,11100.0,31.9333,31.9333,31.9034,31.9034,11100.0
2010-03-29 11:50:00,42.78,42.79,42.75,42.76,6400.0,31.9109,31.9183,31.8885,31.896,6400.0
2010-03-29 11:55:00,42.77,42.79,42.76,42.78,10900.0,31.9034,31.9183,31.896,31.9109,10900.0
2010-03-29 12:00:00,42.78,42.8,42.78,42.78,14500.0,31.9109,31.9258,31.9109,31.9109,14500.0
2010-03-29 12:05:00,42.79,42.81,42.78,42.79,16400.0,31.9183,31.9333,31.9109,31.9183,16400.0
2010-03-29 12:10:00,42.78,42.78,42.75,42.76,13100.0,31.9109,31.9109,31.8885,31.896,13100.0
2010-03-29 12:15:00,42.75,42.78,42.75,42.78,7800.0,31.8885,31.9109,31.8885,31.9109,7800.0
2010-03-29 12:20:00,42.78,42.79,42.77,42.79,6400.0,31.9109,31.9183,31.9034,31.9183,6400.0
2010-03-29 12:25:00,42.79,42.81,42.79,42.81,7500.0,31.9183,31.9333,31.9183,31.9333,7500.0
2010-03-29 12:30:00,42.8,42.81,42.78,42.8,12600.0,31.9258,31.9333,31.9109,31.9258,12600.0
2010-03-29 12:35:00,42.8,42.8,42.79,42.79,4000.0,31.9258,31.9258,31.9183,31.9183,4000.0
2010-03-29 12:40:00,42.81,42.83,42.8,42.83,12800.0,31.9333,31.9482,31.9258,31.9482,12800.0
2010-03-29 12:45:00,42.82,42.86,42.81,42.85,5800.0,31.9407,31.9706,31.9333,31.9631,5800.0
2010-03-29 12:50:00,42.85,42.85,42.82,42.84,12000.0,31.9631,31.9631,31.9407,31.9556,12000.0
2010-03-29 12:55:00,42.84,42.85,42.81,42.83,12800.0,31.9556,31.9631,31.9333,31.9482,12800.0
2010-03-29 13:00:00,42.83,42.85,42.83,42.84,8900.0,31.9482,31.9631,31.9482,31.9556,8900.0
2010-03-29 13:05:00,42.84,42.85,42.82,42.83,6500.0,31.9556,31.9631,31.9407,31.9482,6500.0
2010-03-29 13:10:00,42.83,42.85,42.79,42.79,15700.0,31.9482,31.9631,31.9183,31.9183,15700.0
2010-03-29 13:15:00,42.79,42.8,42.78,42.78,17900.0,31.9183,31.9258,31.9109,31.9109,17900.0
2010-03-29 13:20:00,42.79,42.82,42.79,42.81,14700.0,31.9183,31.9407,31.9183,31.9333,14700.0
2010-03-29 13:25:00,42.8,42.82,42.8,42.81,4200.0,31.9258,31.9407,31.9258,31.9333,4200.0
2010-03-29 13:30:00,42.81,42.82,42.79,42.8,17700.0,31.9333,31.9407,31.9183,31.9258,17700.0
2010-03-29 13:35:00,42.8,42.8,42.77,42.8,19700.0,31.9258,31.9258,31.9034,31.9258,19700.0
2010-03-29 13:40:00,42.8,42.81,42.77,42.78,12800.0,31.9258,31.9333,31.9034,31.9109,12800.0
2010-03-29 13:45:00,42.78,42.79,42.78,42.78,12000.0,31.9109,31.9183,31.9109,31.9109,12000.0
2010-03-29 13:50:00,42.78,42.8,42.78,42.79,11000.0,31.9109,31.9258,31.9109,31.9183,11000.0
2010-03-29 13:55:00,42.8,42.81,42.77,42.78,30100.0,31.9258,31.9333,31.9034,31.9109,30100.0
2010-03-29 14:00:00,42.79,42.82,42.78,42.8,13200.0,31.9183,31.9407,31.9109,31.9258,13200.0
2010-03-29 14:05:00,42.81,42.82,42.81,42.82,5900.0,31.9333,31.9407,31.9333,31.9407,5900.0
2010-03-29 14:10:00,42.81,42.81,42.78,42.78,17600.0,31.9333,31.9333,31.9109,31.9109,17600.0
2010-03-29 14:15:00,42.79,42.81,42.78,42.78,14400.0,31.9183,31.9333,31.9109,31.9109,14400.0
2010-03-29 14:20:00,42.77,42.78,42.75,42.78,15600.0,31.9034,31.9109,31.8885,31.9109,15600.0
2010-03-29 14:25:00,42.78,42.78,42.72,42.78,29500.0,31.9109,31.9109,31.8661,31.9109,29500.0
2010-03-29 14:30:00,42.78,42.79,42.74,42.75,43300.0,31.9109,31.9183,31.8811,31.8885,43300.0
2010-03-29 14:35:00,42.76,42.76,42.73,42.74,23000.0,31.896,31.896,31.8736,31.8811,23000.0
2010-03-29 14:40:00,42.74,42.75,42.71,42.74,15800.0,31.8811,31.8885,31.8587,31.8811,15800.0
2010-03-29 14:45:00,42.75,42.75,42.71,42.72,27300.0,31.8885,31.8885,31.8587,31.8661,27300.0
2010-03-29 14:50:00,42.72,42.75,42.7,42.74,34900.0,31.8661,31.8885,31.8512,31.8811,34900.0
2010-03-29 14:55:00,42.75,42.76,42.7,42.72,32300.0,31.8885,31.896,31.8512,31.8661,32300.0
2010-03-29 15:00:00,42.72,42.76,42.7,42.72,26200.0,31.8661,31.896,31.8512,31.8661,26200.0
2010-03-29 15:05:00,42.72,42.75,42.72,42.75,6600.0,31.8661,31.8885,31.8661,31.8885,6600.0
2010-03-29 15:10:00,42.74,42.77,42.74,42.77,19100.0,31.8811,31.9034,31.8811,31.9034,19100.0
2010-03-29 15:15:00,42.76,42.77,42.73,42.76,12600.0,31.896,31.9034,31.8736,31.896,12600.0
2010-03-29 15:20:00,42.76,42.77,42.72,42.76,17300.0,31.896,31.9034,31.8661,31.896,17300.0
2010-03-29 15:25:00,42.76,42.78,42.75,42.78,10700.0,31.896,31.9109,31.8885,31.9109,10700.0
2010-03-29 15:30:00,42.77,42.79,42.76,42.76,38900.0,31.9034,31.9183,31.896,31.896,38900.0
2010-03-29 15:35:00,42.76,42.76,42.72,42.76,26600.0,31.896,31.896,31.8661,31.896,26600.0
2010-03-29 15:40:00,42.76,42.79,42.76,42.79,31800.0,31.896,31.9183,31.896,31.9183,31800.0
2010-03-29 15:45:00,42.79,42.8,42.77,42.78,51100.0,31.9183,31.9258,31.9034,31.9109,51100.0
2010-03-29 15:50:00,42.78,42.82,42.75,42.78,64700.0,31.9109,31.9407,31.8885,31.9109,64700.0
2010-03-29 15:55:00,42.79,42.79,42.76,42.79,81500.0,31.9183,31.9183,31.896,31.9183,81500.0
2010-03-30 09:30:00,42.81,42.82,42.76,42.82,25100.0,31.9333,31.9407,31.896,31.9407,25100.0
2010-03-30 09:35:00,42.87,42.89,42.81,42.85,11300.0,31.978,31.9929,31.9333,31.9631,11300.0
2010-03-30 09:40:00,42.85,42.87,42.81,42.86,18600.0,31.9631,31.978,31.9333,31.9706,18600.0
2010-03-30 09:45:00,42.86,42.89,42.82,42.88,16700.0,31.9706,31.9929,31.9407,31.9855,16700.0
2010-03-30 09:50:00,42.87,42.98,42.87,42.96,53400.0,31.978,32.0601,31.978,32.0452,53400.0
2010-03-30 09:55:00,42.95,42.97,42.93,42.97,15400.0,32.0377,32.0526,32.0228,32.0526,15400.0
2010-03-30 10:00:00,42.97,42.97,42.89,42.92,20900.0,32.0526,32.0526,31.9929,32.0153,20900.0
2010-03-30 10:05:00,42.92,42.92,42.88,42.92,17400.0,32.0153,32.0153,31.9855,32.0153,17400.0
2010-03-30 10:10:00,42.93,42.96,42.9,42.94,15500.0,32.0228,32.0452,32.0004,32.0302,15500.0
2010-03-30 10:15:00,42.94,42.95,42.89,42.89,7000.0,32.0302,32.0377,31.9929,31.9929,7000.0
2010-03-30 10:20:00,42.89,42.92,42.89,42.92,13200.0,31.9929,32.0153,31.9929,32.0153,13200.0
2010-03-30 10:25:00,42.91,42.97,42.91,42.96,21700.0,32.0079,32.0526,32.0079,32.0452,21700.0
2010-03-30 10:30:00,42.97,42.99,42.93,42.94,25700.0,32.0526,32.0675,32.0228,32.0302,25700.0
2010-03-30 10:35:00,42.93,42.93,42.9,42.93,10400.0,32.0228,32.0228,32.0004,32.0228,10400.0
2010-03-30 10:40:00,42.92,42.92,42.88,42.88,24500.0,32.0153,32.0153,31.9855,31.9855,24500.0
2010-03-30 10:45:00,42.88,42.93,42.86,42.93,18800.0,31.9855,32.0228,31.9706,32.0228,18800.0
2010-03-30 10:50:00,42.93,42.98,42.92,42.98,15300.0,32.0228,32.0601,32.0153,32.0601,15300.0
2010-03-30 10:55:00,42.98,43.0,42.96,42.98,19100.0,32.0601,32.075,32.0452,32.0601,19100.0
2010-03-30 11:00:00,42.98,42.98,42.86,42.92,16600.0,32.0601,32.0601,31.9706,32.0153,16600.0
2010-03-30 11:05:00,42.92,42.92,42.86,42.86,24100.0,32.0153,32.0153,31.9706,31.9706,24100.0
2010-03-30 11:10:00,42.87,42.88,42.81,42.84,26300.0,31.978,31.9855,31.9333,31.9556,26300.0
2010-03-30 11:15:00,42.84,42.86,42.81,42.82,13700.0,31.9556,31.9706,31.9333,31.9407,13700.0
2010-03-30 11:20:00,42.82,42.82,42.75,42.77,17700.0,31.9407,31.9407,31.8885,31.9034,17700.0
2010-03-30 11:25:00,42.77,42.78,42.73,42.78,19300.0,31.9034,31.9109,31.8736,31.9109,19300.0
2010-03-30 11:30:00,42.77,42.77,42.69,42.69,34300.0,31.9034,31.9034,31.8438,31.8438,34300.0
2010-03-30 11:35:00,42.69,42.69,42.67,42.68,15400.0,31.8438,31.8438,31.8288,31.8363,15400.0
2010-03-30 11:40:00,42.67,42.69,42.64,42.65,24900.0,31.8288,31.8438,31.8065,31.8139,24900.0
2010-03-30 11:45:00,42.64,42.68,42.64,42.65,16100.0,31.8065,31.8363,31.8065,31.8139,16100.0
2010-03-30 11:50:00,42.64,42.65,42.64,42.65,7100.0,31.8065,31.8139,31.8065,31.8139,7100.0
2010-03-30 11:55:00,42.65,42.67,42.63,42.67,23900.0,31.8139,31.8288,31.799,31.8288,23900.0
2010-03-30 12:00:00,42.65,42.68,42.63,42.64,12000.0,31.8139,31.8363,31.799,31.8065,12000.0
2010-03-30 12:05:00,42.63,42.7,42.63,42.69,13200.0,31.799,31.8512,31.799,31.8438,13200.0
2010-03-30 12:10:00,42.69,42.72,42.68,42.72,11700.0,31.8438,31.8661,31.8363,31.8661,11700.0
2010-03-30 12:15:00,42.71,42.72,42.67,42.67,9100.0,31.8587,31.8661,31.8288,31.8288,9100.0
2010-03-30 12:20:00,42.68,42.71,42.67,42.71,10800.0,31.8363,31.8587,31.8288,31.8587,10800.0
2010-03-30 12:25:00,42.71,42.8,42.71,42.79,14300.0,31.8587,31.9258,31.8587,31.9183,14300.0
2010-03-30 12:30:00,42.79,42.79,42.76,42.77,25500.0,31.9183,31.9183,31.896,31.9034,25500.0
2010-03-30 12:35:00,42.78,42.78,42.73,42.74,9400.0,31.9109,31.9109,31.8736,31.8811,9400.0
2010-03-30 12:40:00,42.75,42.77,42.74,42.75,9900.0,31.8885,31.9034,31.8811,31.8885,9900.0
2010-03-30 12:45:00,42.75,42.76,42.72,42.75,7200.0,31.8885,31.896,31.8661,31.8885,7200.0
2010-03-30 12:50:00,42.76,42.76,42.74,42.75,6300.0,31.896,31.896,31.8811,31.8885,6300.0
2010-03-30 12:55:00,42.76,42.78,42.74,42.78,5300.0,31.896,31.9109,31.8811,31.9109,5300.0
2010-03-30 13:00:00,42.77,42.77,42.72,42.75,20800.0,31.9034,31.9034,31.8661,31.8885,20800.0
2010-03-30 13:05:00,42.75,42.76,42.71,42.72,15300.0,31.8885,31.896,31.8587,31.8661,15300.0
2010-03-30 13:10:00,42.71,42.72,42.69,42.7,11000.0,31.8587,31.8661,31.8438,31.8512,11000.0
2010-03-30 13:15:00,42.7,42.7,42.66,42.66,10100.0,31.8512,31.8512,31.8214,31.8214,10100.0
2010-03-30 13:20:00,42.67,42.67,42.62,42.62,14200.0,31.8288,31.8288,31.7915,31.7915,14200.0
2010-03-30 13:25:00,42.61,42.62,42.6,42.61,12400.0,31.7841,31.7915,31.7766,31.7841,12400.0
2010-03-30 13:30:00,42.6,42.67,42.6,42.67,17100.0,31.7766,31.8288,31.7766,31.8288,17100.0
2010-03-30 13:35:00,42.66,42.67,42.65,42.66,9700.0,31.8214,31.8288,31.8139,31.8214,9700.0
2010-03-30 13:40:00,42.66,42.68,42.65,42.67,17200.0,31.8214,31.8363,31.8139,31.8288,17200.0
2010-03-30 13:45:00,42.68,42.69,42.64,42.69,19900.0,31.8363,31.8438,31.8065,31.8438,19900.0
2010-03-30 13:50:00,42.69,42.73,42.69,42.71,13800.0,31.8438,31.8736,31.8438,31.8587,13800.0
2010-03-30 13:55:00,42.71,42.72,42.7,42.7,4700.0,31.8587,31.8661,31.8512,31.8512,4700.0
2010-03-30 14:00:00,42.7,42.75,42.69,42.74,17800.0,31.8512,31.8885,31.8438,31.8811,17800.0
2010-03-30 14:05:00,42.75,42.75,42.73,42.74,5300.0,31.8885,31.8885,31.8736,31.8811,5300.0
2010-03-30 14:10:00,42.74,42.74,42.73,42.73,10600.0,31.8811,31.8811,31.8736,31.8736,10600.0
2010-03-30 14:15:00,42.72,42.73,42.7,42.71,10800.0,31.8661,31.8736,31.8512,31.8587,10800.0
2010-03-30 14:20:00,42.71,42.72,42.7,42.72,8200.0,31.8587,31.8661,31.8512,31.8661,8200.0
2010-03-30 14:25:00,42.71,42.71,42.69,42.71,13800.0,31.8587,31.8587,31.8438,31.8587,13800.0
2010-03-30 14:30:00,42.72,42.74,42.71,42.74,10800.0,31.8661,31.8811,31.8587,31.8811,10800.0
2010-03-30 14:35:00,42.74,42.75,42.72,42.72,6800.0,31.8811,31.8885,31.8661,31.8661,6800.0
2010-03-30 14:40:00,42.72,42.73,42.69,42.7,6200.0,31.8661,31.8736,31.8438,31.8512,6200.0
2010-03-30 14:45:00,42.69,42.7,42.68,42.7,13500.0,31.8438,31.8512,31.8363,31.8512,13500.0
2010-03-30 14:50:00,42.7,42.71,42.69,42.69,13300.0,31.8512,31.8587,31.8438,31.8438,13300.0
2010-03-30 14:55:00,42.69,42.7,42.66,42.67,15800.0,31.8438,31.8512,31.8214,31.8288,15800.0
2010-03-30 15:00:00,42.66,42.67,42.64,42.64,18700.0,31.8214,31.8288,31.8065,31.8065,18700.0
2010-03-30 15:05:00,42.64,42.65,42.63,42.65,13400.0,31.8065,31.8139,31.799,31.8139,13400.0
2010-03-30 15:10:00,42.65,42.65,42.61,42.62,34600.0,31.8139,31.8139,31.7841,31.7915,34600.0
2010-03-30 15:15:00,42.62,42.63,42.61,42.63,18900.0,31.7915,31.799,31.7841,31.799,18900.0
2010-03-30 15:20:00,42.62,42.63,42.6,42.61,30500.0,31.7915,31.799,31.7766,31.7841,30500.0
2010-03-30 15:25:00,42.61,42.63,42.6,42.62,28300.0,31.7841,31.799,31.7766,31.7915,28300.0
2010-03-30 15:30:00,42.61,42.63,42.6,42.63,41700.0,31.7841,31.799,31.7766,31.799,41700.0
2010-03-30 15:35:00,42.63,42.63,42.59,42.6,29900.0,31.799,31.799,31.7692,31.7766,29900.0
2010-03-30 15:40:00,42.59,42.6,42.55,42.56,44500.0,31.7692,31.7766,31.7393,31.7468,44500.0
2010-03-30 15:45:00,42.55,42.55,42.51,42.51,68700.0,31.7393,31.7393,31.7095,31.7095,68700.0
2010-03-30 15:50:00,42.51,42.56,42.51,42.56,57700.0,31.7095,31.7468,31.7095,31.7468,57700.0
2010-03-30 15:55:00,42.56,42.56,42.52,42.52,94100.0,31.7468,31.7468,31.7169,31.7169,94100.0
2010-03-31 09:30:00,42.5,42.54,42.35,42.38,32200.0,31.702,31.7319,31.5901,31.6125,32200.0
2010-03-31 09:35:00,42.38,42.4,42.3,42.3,18800.0,31.6125,31.6274,31.5528,31.5528,18800.0
2010-03-31 09:40:00,42.32,42.36,42.21,42.23,30900.0,31.5678,31.5976,31.4857,31.5006,30900.0
2010-03-31 09:45:00,42.25,42.25,42.2,42.21,22700.0,31.5155,31.5155,31.4782,31.4857,22700.0
2010-03-31 09:50:00,42.21,42.22,42.18,42.19,19200.0,31.4857,31.4932,31.4633,31.4708,19200.0
2010-03-31 09:55:00,42.19,42.22,42.15,42.19,17200.0,31.4708,31.4932,31.441,31.4708,17200.0
2010-03-31 10:00:00,42.19,42.32,42.19,42.29,22400.0,31.4708,31.5678,31.4708,31.5454,22400.0
2010-03-31 10:05:00,42.29,42.33,42.28,42.33,24100.0,31.5454,31.5752,31.5379,31.5752,24100.0
2010-03-31 10:10:00,42.34,42.34,42.24,42.24,24500.0,31.5827,31.5827,31.5081,31.5081,24500.0
2010-03-31 10:15:00,42.24,42.3,42.23,42.3,9500.0,31.5081,31.5528,31.5006,31.5528,9500.0
2010-03-31 10:20:00,42.3,42.34,42.26,42.34,18100.0,31.5528,31.5827,31.523,31.5827,18100.0
2010-03-31 10:25:00,42.34,42.36,42.33,42.36,12800.0,31.5827,31.5976,31.5752,31.5976,12800.0
2010-03-31 10:30:00,42.36,42.4,42.36,42.39,11400.0,31.5976,31.6274,31.5976,31.62,11400.0
2010-03-31 10:35:00,42.4,42.41,42.35,42.35,12100.0,31.6274,31.6349,31.5901,31.5901,12100.0
2010-03-31 10:40:00,42.35,42.37,42.31,42.32,24800.0,31.5901,31.6051,31.5603,31.5678,24800.0
2010-03-31 10:45:00,42.31,42.35,42.31,42.34,17300.0,31.5603,31.5901,31.5603,31.5827,17300.0
2010-03-31 10:50:00,42.34,42.38,42.33,42.37,18800.0,31.5827,31.6125,31.5752,31.6051,18800.0
2010-03-31 10:55:00,42.37,42.44,42.35,42.43,14700.0,31.6051,31.6573,31.5901,31.6498,14700.0
2010-03-31 11:00:00,42.44,42.44,42.38,42.4,24300.0,31.6573,31.6573,31.6125,31.6274,24300.0
2010-03-31 11:05:00,42.41,42.43,42.37,42.42,11700.0,31.6349,31.6498,31.6051,31.6424,11700.0
2010-03-31 11:10:00,42.42,42.45,42.39,42.43,12100.0,31.6424,31.6647,31.62,31.6498,12100.0
2010-03-31 11:15:00,42.43,42.47,42.41,42.44,18600.0,31.6498,31.6796,31.6349,31.6573,18600.0
2010-03-31 11:20:00,42.45,42.52,42.44,42.5,12600.0,31.6647,31.7169,31.6573,31.702,12600.0
2010-03-31 11:25:00,42.5,42.5,42.47,42.47,17300.0,31.702,31.702,31.6796,31.6796,17300.0
2010-03-31 11:30:00,42.47,42.56,42.47,42.55,17700.0,31.6796,31.7468,31.6796,31.7393,17700.0
2010-03-31 11:35:00,42.55,42.57,42.53,42.55,13000.0,31.7393,31.7542,31.7244,31.7393,13000.0
2010-03-31 11:40:00,42.56,42.62,42.56,42.58,26100.0,31.7468,31.7915,31.7468,31.7617,26100.0
2010-03-31 11:45:00,42.58,42.6,42.57,42.57,8400.0,31.7617,31.7766,31.7542,31.7542,8400.0
2010-03-31 11:50:00,42.57,42.58,42.55,42.55,9300.0,31.7542,31.7617,31.7393,31.7393,9300.0
2010-03-31 11:55:00,42.55,42.56,42.51,42.52,16800.0,31.7393,31.7468,31.7095,31.7169,16800.0
2010-03-31 12:00:00,42.52,42.53,42.49,42.5,6700.0,31.7169,31.7244,31.6946,31.702,6700.0
2010-03-31 12:05:00,42.49,42.49,42.48,42.49,2700.0,31.6946,31.6946,31.6871,31.6946,2700.0
2010-03-31 12:10:00,42.49,42.53,42.49,42.53,13100.0,31.6946,31.7244,31.6946,31.7244,13100.0
2010-03-31 12:15:00,42.54,42.58,42.53,42.56,15000.0,31.7319,31.7617,31.7244,31.7468,15000.0
2010-03-31 12:20:00,42.56,42.59,42.55,42.57,16100.0,31.7468,31.7692,31.7393,31.7542,16100.0
2010-03-31 12:25:00,42.57,42.58,42.56,42.58,11600.0,31.7542,31.7617,31.7468,31.7617,11600.0
2010-03-31 12:30:00,42.58,42.58,42.54,42.56,21000.0,31.7617,31.7617,31.7319,31.7468,21000.0
2010-03-31 12:35:00,42.56,42.6,42.55,42.6,8100.0,31.7468,31.7766,31.7393,31.7766,8100.0
2010-03-31 12:40:00,42.59,42.6,42.57,42.6,13500.0,31.7692,31.7766,31.7542,31.7766,13500.0
2010-03-31 12:45:00,42.61,42.62,42.6,42.61,11700.0,31.7841,31.7915,31.7766,31.7841,11700.0
2010-03-31 12:50:00,42.61,42.63,42.61,42.61,6500.0,31.7841,31.799,31.7841,31.7841,6500.0
2010-03-31 12:55:00,42.62,42.62,42.59,42.59,6400.0,31.7915,31.7915,31.7692,31.7692,6400.0
2010-03-31 13:00:00,42.6,42.6,42.56,42.57,10100.0,31.7766,31.7766,31.7468,31.7542,10100.0
2010-03-31 13:05:00,42.57,42.62,42.57,42.62,11900.0,31.7542,31.7915,31.7542,31.7915,11900.0
2010-03-31 13:10:00,42.61,42.62,42.6,42.6,12100.0,31.7841,31.7915,31.7766,31.7766,12100.0
2010-03-31 13:15:00,42.6,42.61,42.6,42.61,4500.0,31.7766,31.7841,31.7766,31.7841,4500.0
2010-03-31 13:20:00,42.6,42.64,42.59,42.63,26000.0,31.7766,31.8065,31.7692,31.799,26000.0
2010-03-31 13:25:00,42.64,42.66,42.62,42.66,11800.0,31.8065,31.8214,31.7915,31.8214,11800.0
2010-03-31 13:30:00,42.67,42.68,42.64,42.67,14400.0,31.8288,31.8363,31.8065,31.8288,14400.0
2010-03-31 13:35:00,42.66,42.69,42.64,42.64,12100.0,31.8214,31.8438,31.8065,31.8065,12100.0
2010-03-31 13:40:00,42.64,42.66,42.64,42.65,8200.0,31.8065,31.8214,31.8065,31.8139,8200.0
2010-03-31 13:45:00,42.64,42.68,42.64,42.67,11500.0,31.8065,31.8363,31.8065,31.8288,11500.0
2010-03-31 13:50:00,42.67,42.68,42.64,42.68,15700.0,31.8288,31.8363,31.8065,31.8363,15700.0
2010-03-31 13:55:00,42.68,42.7,42.66,42.68,21300.0,31.8363,31.8512,31.8214,31.8363,21300.0
2010-03-31 14:00:00,42.68,42.69,42.65,42.67,16100.0,31.8363,31.8438,31.8139,31.8288,16100.0
2010-03-31 14:05:00,42.66,42.7,42.66,42.69,15000.0,31.8214,31.8512,31.8214,31.8438,15000.0
2010-03-31 14:10:00,42.68,42.69,42.67,42.68,17400.0,31.8363,31.8438,31.8288,31.8363,17400.0
2010-03-31 14:15:00,42.69,42.69,42.65,42.65,6700.0,31.8438,31.8438,31.8139,31.8139,6700.0
2010-03-31 14:20:00,42.65,42.66,42.64,42.64,2900.0,31.8139,31.8214,31.8065,31.8065,2900.0
2010-03-31 14:25:00,42.65,42.67,42.64,42.67,12400.0,31.8139,31.8288,31.8065,31.8288,12400.0
2010-03-31 14:30:00,42.67,42.7,42.66,42.67,17300.0,31.8288,31.8512,31.8214,31.8288,17300.0
2010-03-31 14:35:00,42.68,42.68,42.63,42.63,12000.0,31.8363,31.8363,31.799,31.799,12000.0
2010-03-31 14:40:00,42.63,42.66,42.61,42.65,29100.0,31.799,31.8214,31.7841,31.8139,29100.0
2010-03-31 14:45:00,42.65,42.67,42.62,42.63,32000.0,31.8139,31.8288,31.7915,31.799,32000.0
2010-03-31 14:50:00,42.62,42.68,42.61,42.66,36300.0,31.7915,31.8363,31.7841,31.8214,36300.0
2010-03-31 14:55:00,42.67,42.67,42.61,42.61,49700.0,31.8288,31.8288,31.7841,31.7841,49700.0
2010-03-31 15:00:00,42.61,42.62,42.6,42.6,6300.0,31.7841,31.7915,31.7766,31.7766,6300.0
2010-03-31 15:05:00,42.6,42.61,42.59,42.6,13400.0,31.7766,31.7841,31.7692,31.7766,13400.0
2010-03-31 15:10:00,42.59,42.6,42.57,42.59,20100.0,31.7692,31.7766,31.7542,31.7692,20100.0
2010-03-31 15:15:00,42.59,42.59,42.5,42.5,19900.0,31.7692,31.7692,31.702,31.702,19900.0
2010-03-31 15:20:00,42.51,42.53,42.48,42.51,25800.0,31.7095,31.7244,31.6871,31.7095,25800.0
2010-03-31 15:25:00,42.51,42.56,42.5,42.55,39600.0,31.7095,31.7468,31.702,31.7393,39600.0
2010-03-31 15:30:00,42.56,42.56,42.52,42.52,17600.0,31.7468,31.7468,31.7169,31.7169,17600.0
2010-03-31 15:35:00,42.52,42.53,42.48,42.51,30800.0,31.7169,31.7244,31.6871,31.7095,30800.0
2010-03-31 15:40:00,42.51,42.51,42.47,42.47,24300.0,31.7095,31.7095,31.6796,31.6796,24300.0
2010-03-31 15:45:00,42.47,42.48,42.38,42.38,111100.0,31.6796,31.6871,31.6125,31.6125,111100.0
2010-03-31 15:50:00,42.38,42.46,42.38,42.43,75400.0,31.6125,31.6722,31.6125,31.6498,75400.0
2010-03-31 15:55:00,42.42,42.45,42.41,42.42,126100.0,31.6424,31.6647,31.6349,31.6424,126100.0
2010-04-01 09:30:00,42.58,42.72,42.56,42.64,16400.0,31.7617,31.8661,31.7468,31.8065,16400.0
2010-04-01 09:35:00,42.66,42.69,42.61,42.63,18500.0,31.8214,31.8438,31.7841,31.799,18500.0
2010-04-01 09:40:00,42.65,42.65,42.6,42.62,20500.0,31.8139,31.8139,31.7766,31.7915,20500.0
2010-04-01 09:45:00,42.63,42.72,42.63,42.72,23500.0,31.799,31.8661,31.799,31.8661,23500.0
2010-04-01 09:50:00,42.73,42.73,42.68,42.71,6300.0,31.8736,31.8736,31.8363,31.8587,6300.0
2010-04-01 09:55:00,42.72,42.78,42.68,42.76,8800.0,31.8661,31.9109,31.8363,31.896,8800.0
2010-04-01 10:00:00,42.75,42.79,42.71,42.76,17600.0,31.8885,31.9183,31.8587,31.896,17600.0
2010-04-01 10:05:00,42.76,42.77,42.68,42.68,15600.0,31.896,31.9034,31.8363,31.8363,15600.0
2010-04-01 10:10:00,42.68,42.74,42.64,42.74,19100.0,31.8363,31.8811,31.8065,31.8811,19100.0
2010-04-01 10:15:00,42.74,42.77,42.69,42.72,15900.0,31.8811,31.9034,31.8438,31.8661,15900.0
2010-04-01 10:20:00,42.73,42.74,42.71,42.73,5800.0,31.8736,31.8811,31.8587,31.8736,5800.0
2010-04-01 10:25:00,42.73,42.78,42.72,42.78,4700.0,31.8736,31.9109,31.8661,31.9109,4700.0
2010-04-01 10:30:00,42.78,42.78,42.75,42.76,8900.0,31.9109,31.9109,31.8885,31.896,8900.0
2010-04-01 10:35:00,42.77,42.78,42.76,42.77,10300.0,31.9034,31.9109,31.896,31.9034,10300.0
2010-04-01 10:40:00,42.78,42.79,42.77,42.79,6300.0,31.9109,31.9183,31.9034,31.9183,6300.0
2010-04-01 10:45:00,42.79,42.79,42.72,42.72,16300.0,31.9183,31.9183,31.8661,31.8661,16300.0
2010-04-01 10:50:00,42.73,42.76,42.7,42.71,12700.0,31.8736,31.896,31.8512,31.8587,12700.0
2010-04-01 10:55:00,42.72,42.73,42.67,42.71,21900.0,31.8661,31.8736,31.8288,31.8587,21900.0
2010-04-01 11:00:00,42.71,42.74,42.71,42.74,8700.0,31.8587,31.8811,31.8587,31.8811,8700.0
2010-04-01 11:05:00,42.74,42.79,42.74,42.79,7000.0,31.8811,31.9183,31.8811,31.9183,7000.0
2010-04-01 11:10:00,42.78,42.79,42.76,42.76,10000.0,31.9109,31.9183,31.896,31.896,10000.0
2010-04-01 11:15:00,42.76,42.76,42.74,42.74,6000.0,31.896,31.896,31.8811,31.8811,6000.0
2010-04-01 11:20:00,42.74,42.78,42.74,42.78,14700.0,31.8811,31.9109,31.8811,31.9109,14700.0
2010-04-01 11:25:00,42.77,42.8,42.77,42.79,4900.0,31.9034,31.9258,31.9034,31.9183,4900.0
2010-04-01 11:30:00,42.8,42.86,42.79,42.86,7200.0,31.9258,31.9706,31.9183,31.9706,7200.0
2010-04-01 11:35:00,42.85,42.86,42.82,42.86,8700.0,31.9631,31.9706,31.9407,31.9706,8700.0
2010-04-01 11:40:00,42.86,42.87,42.85,42.86,8900.0,31.9706,31.978,31.9631,31.9706,8900.0
2010-04-01 11:45:00,42.85,42.87,42.85,42.86,3600.0,31.9631,31.978,31.9631,31.9706,3600.0
2010-04-01 11:50:00,42.86,42.86,42.83,42.84,16400.0,31.9706,31.9706,31.9482,31.9556,16400.0
2010-04-01 11:55:00,42.84,42.86,42.83,42.85,17900.0,31.9556,31.9706,31.9482,31.9631,17900.0
2010-04-01 12:00:00,42.85,42.86,42.83,42.83,15500.0,31.9631,31.9706,31.9482,31.9482,15500.0
2010-04-01 12:05:00,42.83,42.84,42.8,42.83,16600.0,31.9482,31.9556,31.9258,31.9482,16600.0
2010-04-01 12:10:00,42.82,42.83,42.78,42.83,21600.0,31.9407,31.9482,31.9109,31.9482,21600.0
2010-04-01 12:15:00,42.82,42.83,42.79,42.83,35600.0,31.9407,31.9482,31.9183,31.9482,35600.0
2010-04-01 12:20:00,42.83,42.87,42.83,42.87,31100.0,31.9482,31.978,31.9482,31.978,31100.0
2010-04-01 12:25:00,42.88,42.89,42.85,42.85,30000.0,31.9855,31.9929,31.9631,31.9631,30000.0
2010-04-01 12:30:00,42.85,42.85,42.79,42.79,45400.0,31.9631,31.9631,31.9183,31.9183,45400.0
2010-04-01 12:35:00,42.79,42.8,42.74,42.75,21200.0,31.9183,31.9258,31.8811,31.8885,21200.0
2010-04-01 12:40:00,42.75,42.78,42.74,42.78,12300.0,31.8885,31.9109,31.8811,31.9109,12300.0
2010-04-01 12:45:00,42.78,42.78,42.76,42.78,12200.0,31.9109,31.9109,31.896,31.9109,12200.0
2010-04-01 12:50:00,42.78,42.79,42.76,42.78,10100.0,31.9109,31.9183,31.896,31.9109,10100.0
2010-04-01 12:55:00,42.77,42.78,42.73,42.73,13600.0,31.9034,31.9109,31.8736,31.8736,13600.0
2010-04-01 13:00:00,42.74,42.75,42.71,42.72,9000.0,31.8811,31.8885,31.8587,31.8661,9000.0
2010-04-01 13:05:00,42.73,42.73,42.69,42.71,14600.0,31.8736,31.8736,31.8438,31.8587,14600.0
2010-04-01 13:10:00,42.71,42.74,42.71,42.73,10700.0,31.8587,31.8811,31.8587,31.8736,10700.0
2010-04-01 13:15:00,42.72,42.74,42.71,42.74,11400.0,31.8661,31.8811,31.8587,31.8811,11400.0
2010-04-01 13:20:00,42.74,42.75,42.73,42.75,4500.0,31.8811,31.8885,31.8736,31.8885,4500.0
2010-04-01 13:25:00,42.75,42.76,42.72,42.72,6600.0,31.8885,31.896,31.8661,31.8661,6600.0
2010-04-01 13:30:00,42.72,42.73,42.71,42.72,9200.0,31.8661,31.8736,31.8587,31.8661,9200.0
2010-04-01 13:35:00,42.71,42.74,42.71,42.74,10800.0,31.8587,31.8811,31.8587,31.8811,10800.0
2010-04-01 13:40:00,42.74,42.74,42.71,42.71,6900.0,31.8811,31.8811,31.8587,31.8587,6900.0
2010-04-01 13:45:00,42.71,42.73,42.67,42.71,25600.0,31.8587,31.8736,31.8288,31.8587,25600.0
2010-04-01 13:50:00,42.72,42.72,42.69,42.7,5500.0,31.8661,31.8661,31.8438,31.8512,5500.0
2010-04-01 13:55:00,42.69,42.69,42.66,42.67,13200.0,31.8438,31.8438,31.8214,31.8288,13200.0
2010-04-01 14:00:00,42.68,42.69,42.65,42.67,11400.0,31.8363,31.8438,31.8139,31.8288,11400.0
2010-04-01 14:05:00,42.67,42.67,42.64,42.67,11700.0,31.8288,31.8288,31.8065,31.8288,11700.0
2010-04-01 14:10:00,42.67,42.69,42.66,42.68,8000.0,31.8288,31.8438,31.8214,31.8363,8000.0
2010-04-01 14:15:00,42.68,42.69,42.66,42.69,12800.0,31.8363,31.8438,31.8214,31.8438,12800.0
2010-04-01 14:20:00,42.68,42.69,42.67,42.68,7400.0,31.8363,31.8438,31.8288,31.8363,7400.0
2010-04-01 14:25:00,42.68,42.68,42.64,42.65,14400.0,31.8363,31.8363,31.8065,31.8139,14400.0
2010-04-01 14:30:00,42.66,42.66,42.63,42.65,16500.0,31.8214,31.8214,31.799,31.8139,16500.0
2010-04-01 14:35:00,42.64,42.64,42.58,42.6,36600.0,31.8065,31.8065,31.7617,31.7766,36600.0
2010-04-01 14:40:00,42.59,42.6,42.56,42.59,23300.0,31.7692,31.7766,31.7468,31.7692,23300.0
2010-04-01 14:45:00,42.59,42.6,42.58,42.6,6400.0,31.7692,31.7766,31.7617,31.7766,6400.0
2010-04-01 14:50:00,42.6,42.65,42.6,42.64,19600.0,31.7766,31.8139,31.7766,31.8065,19600.0
2010-04-01 14:55:00,42.64,42.65,42.63,42.65,6300.0,31.8065,31.8139,31.799,31.8139,6300.0
2010-04-01 15:00:00,42.64,42.65,42.6,42.61,33000.0,31.8065,31.8139,31.7766,31.7841,33000.0
2010-04-01 15:05:00,42.61,42.65,42.59,42.65,28400.0,31.7841,31.8139,31.7692,31.8139,28400.0
2010-04-01 15:10:00,42.65,42.67,42.62,42.63,20100.0,31.8139,31.8288,31.7915,31.799,20100.0
2010-04-01 15:15:00,42.63,42.63,42.59,42.6,19900.0,31.799,31.799,31.7692,31.7766,19900.0
2010-04-01 15:20:00,42.6,42.62,42.59,42.62,19300.0,31.7766,31.7915,31.7692,31.7915,19300.0
2010-04-01 15:25:00,42.61,42.62,42.57,42.57,12500.0,31.7841,31.7915,31.7542,31.7542,12500.0
2010-04-01 15:30:00,42.58,42.64,42.57,42.64,37500.0,31.7617,31.8065,31.7542,31.8065,37500.0
2010-04-01 15:35:00,42.64,42.65,42.63,42.65,22800.0,31.8065,31.8139,31.799,31.8139,22800.0
2010-04-01 15:40:00,42.65,42.66,42.64,42.66,22600.0,31.8139,31.8214,31.8065,31.8214,22600.0
2010-04-01 15:45:00,42.66,42.71,42.66,42.71,71400.0,31.8214,31.8587,31.8214,31.8587,71400.0
2010-04-01 15:50:00,42.71,42.71,42.7,42.71,25300.0,31.8587,31.8587,31.8512,31.8587,25300.0
2010-04-01 15:55:00,42.71,42.74,42.7,42.73,83200.0,31.8587,31.8811,31.8512,31.8736,83200.0
2010-04-05 09:30:00,42.73,42.84,42.71,42.72,18400.0,31.8736,31.9556,31.8587,31.8661,18400.0
2010-04-05 09:35:00,42.72,42.77,42.67,42.71,12900.0,31.8661,31.9034,31.8288,31.8587,12900.0
2010-04-05 09:40:00,42.71,42.73,42.66,42.71,22300.0,31.8587,31.8736,31.8214,31.8587,22300.0
2010-04-05 09:45:00,42.71,42.75,42.71,42.74,9300.0,31.8587,31.8885,31.8587,31.8811,9300.0
2010-04-05 09:50:00,42.74,42.77,42.73,42.75,9400.0,31.8811,31.9034,31.8736,31.8885,9400.0
2010-04-05 09:55:00,42.75,42.78,42.73,42.78,6600.0,31.8885,31.9109,31.8736,31.9109,6600.0
2010-04-05 10:00:00,42.79,42.81,42.74,42.74,9100.0,31.9183,31.9333,31.8811,31.8811,9100.0
2010-04-05 10:05:00,42.74,42.78,42.72,42.76,6500.0,31.8811,31.9109,31.8661,31.896,6500.0
2010-04-05 10:10:00,42.76,42.82,42.76,42.81,9000.0,31.896,31.9407,31.896,31.9333,9000.0
2010-04-05 10:15:00,42.82,42.82,42.76,42.76,11100.0,31.9407,31.9407,31.896,31.896,11100.0
2010-04-05 10:20:00,42.76,42.77,42.73,42.75,12200.0,31.896,31.9034,31.8736,31.8885,12200.0
2010-04-05 10:25:00,42.76,42.76,42.68,42.7,17700.0,31.896,31.896,31.8363,31.8512,17700.0
2010-04-05 10:30:00,42.71,42.73,42.7,42.73,20000.0,31.8587,31.8736,31.8512,31.8736,20000.0
2010-04-05 10:35:00,42.72,42.84,42.71,42.81,24500.0,31.8661,31.9556,31.8587,31.9333,24500.0
2010-04-05 10:40:00,42.82,42.87,42.81,42.85,11700.0,31.9407,31.978,31.9333,31.9631,11700.0
2010-04-05 10:45:00,42.86,42.91,42.85,42.89,15500.0,31.9706,32.0079,31.9631,31.9929,15500.0
2010-04-05 10:50:00,42.88,42.9,42.87,42.88,14500.0,31.9855,32.0004,31.978,31.9855,14500.0
2010-04-05 10:55:00,42.89,42.9,42.88,42.89,4800.0,31.9929,32.0004,31.9855,31.9929,4800.0
2010-04-05 11:00:00,42.89,42.9,42.86,42.87,17900.0,31.9929,32.0004,31.9706,31.978,17900.0
2010-04-05 11:05:00,42.87,42.95,42.87,42.95,15700.0,31.978,32.0377,31.978,32.0377,15700.0
2010-04-05 11:10:00,42.94,42.97,42.93,42.97,8600.0,32.0302,32.0526,32.0228,32.0526,8600.0
2010-04-05 11:15:00,42.96,42.96,42.93,42.94,8000.0,32.0452,32.0452,32.0228,32.0302,8000.0
2010-04-05 11:20:00,42.92,42.99,42.92,42.98,14700.0,32.0153,32.0675,32.0153,32.0601,14700.0
2010-04-05 11:25:00,42.97,42.97,42.95,42.96,5500.0,32.0526,32.0526,32.0377,32.0452,5500.0
2010-04-05 11:30:00,42.95,42.99,42.94,42.96,26200.0,32.0377,32.0675,32.0302,32.0452,26200.0
2010-04-05 11:35:00,42.96,42.97,42.94,42.95,4600.0,32.0452,32.0526,32.0302,32.0377,4600.0
2010-04-05 11:40:00,42.95,43.0,42.95,43.0,15600.0,32.0377,32.075,32.0377,32.075,15600.0
2010-04-05 11:45:00,43.0,43.01,42.99,43.01,11300.0,32.075,32.0825,32.0675,32.0825,11300.0
2010-04-05 11:50:00,43.01,43.03,43.01,43.03,10000.0,32.0825,32.0974,32.0825,32.0974,10000.0
2010-04-05 11:55:00,43.03,43.04,43.02,43.04,9700.0,32.0974,32.1048,32.0899,32.1048,9700.0
2010-04-05 12:00:00,43.04,43.04,43.01,43.04,14900.0,32.1048,32.1048,32.0825,32.1048,14900.0
2010-04-05 12:05:00,43.04,43.04,43.01,43.03,14300.0,32.1048,32.1048,32.0825,32.0974,14300.0
2010-04-05 12:10:00,43.03,43.04,42.99,43.01,13900.0,32.0974,32.1048,32.0675,32.0825,13900.0
2010-04-05 12:15:00,43.0,43.01,42.99,42.99,4100.0,32.075,32.0825,32.0675,32.0675,4100.0
2010-04-05 12:20:00,42.99,42.99,42.95,42.95,20600.0,32.0675,32.0675,32.0377,32.0377,20600.0
2010-04-05 12:25:00,42.94,42.95,42.92,42.94,11700.0,32.0302,32.0377,32.0153,32.0302,11700.0
2010-04-05 12:30:00,42.93,42.96,42.93,42.96,8400.0,32.0228,32.0452,32.0228,32.0452,8400.0
2010-04-05 12:35:00,42.96,42.97,42.95,42.95,7600.0,32.0452,32.0526,32.0377,32.0377,7600.0
2010-04-05 12:40:00,42.96,42.97,42.96,42.97,4700.0,32.0452,32.0526,32.0452,32.0526,4700.0
2010-04-05 12:45:00,42.98,42.99,42.98,42.98,6600.0,32.0601,32.0675,32.0601,32.0601,6600.0
2010-04-05 12:50:00,42.97,42.98,42.96,42.97,4400.0,32.0526,32.0601,32.0452,32.0526,4400.0
2010-04-05 12:55:00,42.97,42.99,42.97,42.98,10100.0,32.0526,32.0675,32.0526,32.0601,10100.0
2010-04-05 13:00:00,42.98,43.0,42.98,42.99,6600.0,32.0601,32.075,32.0601,32.0675,6600.0
2010-04-05 13:05:00,43.0,43.0,42.98,43.0,13800.0,32.075,32.075,32.0601,32.075,13800.0
2010-04-05 13:10:00,43.0,43.02,42.99,43.02,7400.0,32.075,32.0899,32.0675,32.0899,7400.0
2010-04-05 13:15:00,43.02,43.02,42.99,43.01,12700.0,32.0899,32.0899,32.0675,32.0825,12700.0
2010-04-05 13:20:00,43.0,43.02,43.0,43.01,14100.0,32.075,32.0899,32.075,32.0825,14100.0
2010-04-05 13:25:00,43.01,43.04,43.01,43.03,8000.0,32.0825,32.1048,32.0825,32.0974,8000.0
2010-04-05 13:30:00,43.03,43.04,43.01,43.03,15600.0,32.0974,32.1048,32.0825,32.0974,15600.0
2010-04-05 13:35:00,43.04,43.04,43.02,43.03,10800.0,32.1048,32.1048,32.0899,32.0974,10800.0
2010-04-05 13:40:00,43.04,43.08,43.03,43.07,24200.0,32.1048,32.1347,32.0974,32.1272,24200.0
2010-04-05 13:45:00,43.07,43.07,43.05,43.06,8100.0,32.1272,32.1272,32.1123,32.1197,8100.0
2010-04-05 13:50:00,43.07,43.08,43.04,43.05,112100.0,32.1272,32.1347,32.1048,32.1123,112100.0
2010-04-05 13:55:00,43.06,43.07,43.06,43.07,5200.0,32.1197,32.1272,32.1197,32.1272,5200.0
2010-04-05 14:00:00,43.06,43.07,43.04,43.04,8600.0,32.1197,32.1272,32.1048,32.1048,8600.0
2010-04-05 14:05:00,43.04,43.05,43.02,43.05,20200.0,32.1048,32.1123,32.0899,32.1123,20200.0
2010-04-05 14:10:00,43.04,43.05,43.0,43.03,12700.0,32.1048,32.1123,32.075,32.0974,12700.0
2010-04-05 14:15:00,43.03,43.05,43.01,43.03,12700.0,32.0974,32.1123,32.0825,32.0974,12700.0
2010-04-05 14:20:00,43.03,43.04,43.0,43.04,16100.0,32.0974,32.1048,32.075,32.1048,16100.0
2010-04-05 14:25:00,43.04,43.05,43.02,43.03,5800.0,32.1048,32.1123,32.0899,32.0974,5800.0
2010-04-05 14:30:00,43.02,43.05,43.02,43.04,10900.0,32.0899,32.1123,32.0899,32.1048,10900.0
2010-04-05 14:35:00,43.05,43.05,43.03,43.04,13000.0,32.1123,32.1123,32.0974,32.1048,13000.0
2010-04-05 14:40:00,43.04,43.09,43.04,43.07,14200.0,32.1048,32.1421,32.1048,32.1272,14200.0
2010-04-05 14:45:00,43.06,43.08,43.06,43.07,9900.0,32.1197,32.1347,32.1197,32.1272,9900.0
2010-04-05 14:50:00,43.07,43.07,43.05,43.06,3700.0,32.1272,32.1272,32.1123,32.1197,3700.0
2010-04-05 14:55:00,43.07,43.07,43.0,43.0,8800.0,32.1272,32.1272,32.075,32.075,8800.0
2010-04-05 15:00:00,43.01,43.05,43.01,43.02,82700.0,32.0825,32.1123,32.0825,32.0899,82700.0
2010-04-05 15:05:00,43.02,43.03,42.97,42.97,45200.0,32.0899,32.0974,32.0526,32.0526,45200.0
2010-04-05 15:10:00,42.97,43.0,42.97,43.0,10400.0,32.0526,32.075,32.0526,32.075,10400.0
2010-04-05 15:15:00,42.99,43.0,42.98,43.0,5100.0,32.0675,32.075,32.0601,32.075,5100.0
2010-04-05 15:20:00,42.99,43.0,42.95,42.97,43200.0,32.0675,32.075,32.0377,32.0526,43200.0
2010-04-05 15:25:00,42.97,42.97,42.95,42.95,25900.0,32.0526,32.0526,32.0377,32.0377,25900.0
2010-04-05 15:30:00,42.95,42.95,42.9,42.91,48800.0,32.0377,32.0377,32.0004,32.0079,48800.0
2010-04-05 15:35:00,42.92,42.93,42.9,42.91,35600.0,32.0153,32.0228,32.0004,32.0079,35600.0
2010-04-05 15:40:00,42.91,42.91,42.88,42.9,31000.0,32.0079,32.0079,31.9855,32.0004,31000.0
2010-04-05 15:45:00,42.9,42.99,42.9,42.98,42100.0,32.0004,32.0675,32.0004,32.0601,42100.0
2010-04-05 15:50:00,42.97,42.98,42.95,42.96,38900.0,32.0526,32.0601,32.0377,32.0452,38900.0
2010-04-05 15:55:00,42.96,42.98,42.94,42.98,52800.0,32.0452,32.0601,32.0302,32.0601,52800.0
2010-04-06 09:30:00,42.76,42.81,42.75,42.77,31100.0,31.896,31.9333,31.8885,31.9034,31100.0
2010-04-06 09:35:00,42.76,42.9,42.72,42.88,16400.0,31.896,32.0004,31.8661,31.9855,16400.0
2010-04-06 09:40:00,42.87,42.89,42.82,42.89,9200.0,31.978,31.9929,31.9407,31.9929,9200.0
2010-04-06 09:45:00,42.88,42.92,42.86,42.91,15900.0,31.9855,32.0153,31.9706,32.0079,15900.0
2010-04-06 09:50:00,42.92,42.94,42.9,42.94,10600.0,32.0153,32.0302,32.0004,32.0302,10600.0
2010-04-06 09:55:00,42.94,42.95,42.89,42.9,12000.0,32.0302,32.0377,31.9929,32.0004,12000.0
2010-04-06 10:00:00,42.9,42.96,42.87,42.95,11000.0,32.0004,32.0452,31.978,32.0377,11000.0
2010-04-06 10:05:00,42.96,42.99,42.95,42.95,16600.0,32.0452,32.0675,32.0377,32.0377,16600.0
2010-04-06 10:10:00,42.95,42.99,42.95,42.99,14300.0,32.0377,32.0675,32.0377,32.0675,14300.0
2010-04-06 10:15:00,42.99,43.02,42.95,42.95,24200.0,32.0675,32.0899,32.0377,32.0377,24200.0
2010-04-06 10:20:00,42.95,42.98,42.93,42.98,19600.0,32.0377,32.0601,32.0228,32.0601,19600.0
2010-04-06 10:25:00,42.98,42.99,42.97,42.99,8800.0,32.0601,32.0675,32.0526,32.0675,8800.0
2010-04-06 10:30:00,42.99,43.04,42.98,43.01,18800.0,32.0675,32.1048,32.0601,32.0825,18800.0
2010-04-06 10:35:00,43.01,43.04,43.0,43.03,13200.0,32.0825,32.1048,32.075,32.0974,13200.0
2010-04-06 10:40:00,43.01,43.04,42.98,42.99,19100.0,32.0825,32.1048,32.0601,32.0675,19100.0
2010-04-06 10:45:00,43.0,43.03,42.99,43.03,10300.0,32.075,32.0974,32.0675,32.0974,10300.0
2010-04-06 10:50:00,43.02,43.04,43.01,43.03,7500.0,32.0899,32.1048,32.0825,32.0974,7500.0
2010-04-06 10:55:00,43.03,43.07,43.03,43.05,14900.0,32.0974,32.1272,32.0974,32.1123,14900.0
2010-04-06 11:00:00,43.05,43.07,43.02,43.04,9500.0,32.1123,32.1272,32.0899,32.1048,9500.0
2010-04-06 11:05:00,43.04,43.04,42.97,42.98,10400.0,32.1048,32.1048,32.0526,32.0601,10400.0
2010-04-06 11:10:00,42.98,43.0,42.97,43.0,10700.0,32.0601,32.075,32.0526,32.075,10700.0
2010-04-06 11:15:00,43.0,43.01,42.99,42.99,34000.0,32.075,32.0825,32.0675,32.0675,34000.0
2010-04-06 11:20:00,42.99,42.99,42.97,42.99,8900.0,32.0675,32.0675,32.0526,32.0675,8900.0
2010-04-06 11:25:00,42.99,43.0,42.97,42.97,17000.0,32.0675,32.075,32.0526,32.0526,17000.0
2010-04-06 11:30:00,42.97,42.97,42.94,42.94,9700.0,32.0526,32.0526,32.0302,32.0302,9700.0
2010-04-06 11:35:00,42.94,42.96,42.92,42.92,11700.0,32.0302,32.0452,32.0153,32.0153,11700.0
2010-04-06 11:40:00,42.92,42.94,42.91,42.92,5300.0,32.0153,32.0302,32.0079,32.0153,5300.0
2010-04-06 11:45:00,42.92,42.93,42.9,42.9,7400.0,32.0153,32.0228,32.0004,32.0004,7400.0
2010-04-06 11:50:00,42.9,42.92,42.9,42.92,6200.0,32.0004,32.0153,32.0004,32.0153,6200.0
2010-04-06 11:55:00,42.91,42.92,42.91,42.91,4500.0,32.0079,32.0153,32.0079,32.0079,4500.0
2010-04-06 12:00:00,42.92,42.92,42.88,42.88,15700.0,32.0153,32.0153,31.9855,31.9855,15700.0
2010-04-06 12:05:00,42.89,42.9,42.88,42.88,8900.0,31.9929,32.0004,31.9855,31.9855,8900.0
2010-04-06 12:10:00,42.88,42.9,42.88,42.89,4500.0,31.9855,32.0004,31.9855,31.9929,4500.0
2010-04-06 12:15:00,42.89,42.9,42.89,42.9,3600.0,31.9929,32.0004,31.9929,32.0004,3600.0
2010-04-06 12:20:00,42.89,42.9,42.89,42.9,4500.0,31.9929,32.0004,31.9929,32.0004,4500.0
2010-04-06 12:25:00,42.89,42.9,42.89,42.89,3800.0,31.9929,32.0004,31.9929,31.9929,3800.0
2010-04-06 12:30:00,42.9,42.9,42.89,42.89,6900.0,32.0004,32.0004,31.9929,31.9929,6900.0
2010-04-06 12:35:00,42.89,42.93,42.89,42.93,10700.0,31.9929,32.0228,31.9929,32.0228,10700.0
2010-04-06 12:40:00,42.92,42.92,42.88,42.89,26400.0,32.0153,32.0153,31.9855,31.9929,26400.0
2010-04-06 12:45:00,42.89,42.92,42.89,42.91,12000.0,31.9929,32.0153,31.9929,32.0079,12000.0
2010-04-06 12:50:00,42.92,42.93,42.91,42.92,5000.0,32.0153,32.0228,32.0079,32.0153,5000.0
2010-04-06 12:55:00,42.93,42.96,42.91,42.96,16100.0,32.0228,32.0452,32.0079,32.0452,16100.0
2010-04-06 13:00:00,42.95,42.97,42.91,42.93,28100.0,32.0377,32.0526,32.0079,32.0228,28100.0
2010-04-06 13:05:00,42.92,42.94,42.9,42.94,12700.0,32.0153,32.0302,32.0004,32.0302,12700.0
2010-04-06 13:10:00,42.94,42.97,42.94,42.96,7800.0,32.0302,32.0526,32.0302,32.0452,7800.0
2010-04-06 13:15:00,42.97,42.97,42.9,42.94,25900.0,32.0526,32.0526,32.0004,32.0302,25900.0
2010-04-06 13:20:00,42.94,42.95,42.91,42.92,21800.0,32.0302,32.0377,32.0079,32.0153,21800.0
2010-04-06 13:25:00,42.92,42.94,42.9,42.9,19200.0,32.0153,32.0302,32.0004,32.0004,19200.0
2010-04-06 13:30:00,42.91,42.93,42.9,42.93,5000.0,32.0079,32.0228,32.0004,32.0228,5000.0
2010-04-06 13:35:00,42.93,42.95,42.93,42.93,21400.0,32.0228,32.0377,32.0228,32.0228,21400.0
2010-04-06 13:40:00,42.94,42.96,42.92,42.92,24800.0,32.0302,32.0452,32.0153,32.0153,24800.0
2010-04-06 13:45:00,42.92,42.95,42.91,42.94,20100.0,32.0153,32.0377,32.0079,32.0302,20100.0
2010-04-06 13:50:00,42.94,42.97,42.93,42.96,23400.0,32.0302,32.0526,32.0228,32.0452,23400.0
2010-04-06 13:55:00,42.97,42.98,42.94,42.96,29200.0,32.0526,32.0601,32.0302,32.0452,29200.0
2010-04-06 14:00:00,42.96,43.02,42.95,43.02,17400.0,32.0452,32.0899,32.0377,32.0899,17400.0
2010-04-06 14:05:00,43.01,43.08,43.01,43.08,13300.0,32.0825,32.1347,32.0825,32.1347,13300.0
2010-04-06 14:10:00,43.08,43.1,43.07,43.1,8400.0,32.1347,32.1496,32.1272,32.1496,8400.0
2010-04-06 14:15:00,43.11,43.15,43.1,43.13,18800.0,32.157,32.1869,32.1496,32.172,18800.0
2010-04-06 14:20:00,43.14,43.15,43.11,43.13,12300.0,32.1794,32.1869,32.157,32.172,12300.0
2010-04-06 14:25:00,43.14,43.15,43.12,43.14,7100.0,32.1794,32.1869,32.1645,32.1794,7100.0
2010-04-06 14:30:00,43.15,43.19,43.14,43.19,11900.0,32.1869,32.2167,32.1794,32.2167,11900.0
2010-04-06 14:35:00,43.18,43.22,43.18,43.21,9100.0,32.2093,32.2391,32.2093,32.2316,9100.0
2010-04-06 14:40:00,43.21,43.23,43.2,43.23,13000.0,32.2316,32.2466,32.2242,32.2466,13000.0
2010-04-06 14:45:00,43.23,43.24,43.22,43.23,10000.0,32.2466,32.254,32.2391,32.2466,10000.0
2010-04-06 14:50:00,43.24,43.24,43.23,43.23,10100.0,32.254,32.254,32.2466,32.2466,10100.0
2010-04-06 14:55:00,43.24,43.25,43.23,43.25,7100.0,32.254,32.2615,32.2466,32.2615,7100.0
2010-04-06 15:00:00,43.25,43.27,43.22,43.23,22900.0,32.2615,32.2764,32.2391,32.2466,22900.0
2010-04-06 15:05:00,43.22,43.23,43.21,43.21,14800.0,32.2391,32.2466,32.2316,32.2316,14800.0
2010-04-06 15:10:00,43.22,43.24,43.21,43.24,13000.0,32.2391,32.254,32.2316,32.254,13000.0
2010-04-06 15:15:00,43.23,43.24,43.22,43.23,7400.0,32.2466,32.254,32.2391,32.2466,7400.0
2010-04-06 15:20:00,43.22,43.24,43.2,43.21,26700.0,32.2391,32.254,32.2242,32.2316,26700.0
2010-04-06 15:25:00,43.21,43.24,43.21,43.23,22300.0,32.2316,32.254,32.2316,32.2466,22300.0
2010-04-06 15:30:00,43.23,43.23,43.22,43.22,16100.0,32.2466,32.2466,32.2391,32.2391,16100.0
2010-04-06 15:35:00,43.23,43.23,43.21,43.22,16700.0,32.2466,32.2466,32.2316,32.2391,16700.0
2010-04-06 15:40:00,43.22,43.25,43.21,43.24,37300.0,32.2391,32.2615,32.2316,32.254,37300.0
2010-04-06 15:45:00,43.23,43.25,43.21,43.23,41000.0,32.2466,32.2615,32.2316,32.2466,41000.0
2010-04-06 15:50:00,43.24,43.24,43.19,43.2,68600.0,32.254,32.254,32.2167,32.2242,68600.0
2010-04-06 15:55:00,43.2,43.2,43.15,43.17,132900.0,32.2242,32.2242,32.1869,32.2018,132900.0
2010-04-07 09:30:00,43.16,43.16,42.8,42.8,28500.0,32.1943,32.1943,31.9258,31.9258,28500.0
2010-04-07 09:35:00,42.8,42.94,42.77,42.83,28800.0,31.9258,32.0302,31.9034,31.9482,28800.0
2010-04-07 09:40:00,42.84,42.94,42.83,42.88,15100.0,31.9556,32.0302,31.9482,31.9855,15100.0
2010-04-07 09:45:00,42.89,42.91,42.79,42.82,17100.0,31.9929,32.0079,31.9183,31.9407,17100.0
2010-04-07 09:50:00,42.8,42.89,42.8,42.86,22100.0,31.9258,31.9929,31.9258,31.9706,22100.0
2010-04-07 09:55:00,42.85,42.87,42.8,42.8,10000.0,31.9631,31.978,31.9258,31.9258,10000.0
2010-04-07 10:00:00,42.8,42.82,42.77,42.8,20200.0,31.9258,31.9407,31.9034,31.9258,20200.0
2010-04-07 10:05:00,42.81,42.84,42.81,42.83,8400.0,31.9333,31.9556,31.9333,31.9482,8400.0
2010-04-07 10:10:00,42.83,42.85,42.82,42.84,10100.0,31.9482,31.9631,31.9407,31.9556,10100.0
2010-04-07 10:15:00,42.85,42.93,42.85,42.92,20900.0,31.9631,32.0228,31.9631,32.0153,20900.0
2010-04-07 10:20:00,42.92,42.93,42.89,42.92,21400.0,32.0153,32.0228,31.9929,32.0153,21400.0
2010-04-07 10:25:00,42.93,42.95,42.92,42.94,17900.0,32.0228,32.0377,32.0153,32.0302,17900.0
2010-04-07 10:30:00,42.94,42.94,42.84,42.84,27000.0,32.0302,32.0302,31.9556,31.9556,27000.0
2010-04-07 10:35:00,42.85,42.87,42.83,42.83,19900.0,31.9631,31.978,31.9482,31.9482,19900.0
2010-04-07 10:40:00,42.83,42.83,42.76,42.77,21500.0,31.9482,31.9482,31.896,31.9034,21500.0
2010-04-07 10:45:00,42.78,42.81,42.76,42.81,27500.0,31.9109,31.9333,31.896,31.9333,27500.0
2010-04-07 10:50:00,42.81,42.82,42.79,42.79,15900.0,31.9333,31.9407,31.9183,31.9183,15900.0
2010-04-07 10:55:00,42.79,42.81,42.76,42.77,15400.0,31.9183,31.9333,31.896,31.9034,15400.0
2010-04-07 11:00:00,42.77,42.81,42.77,42.81,11500.0,31.9034,31.9333,31.9034,31.9333,11500.0
2010-04-07 11:05:00,42.81,42.85,42.81,42.85,12100.0,31.9333,31.9631,31.9333,31.9631,12100.0
2010-04-07 11:10:00,42.86,42.93,42.84,42.93,10700.0,31.9706,32.0228,31.9556,32.0228,10700.0
2010-04-07 11:15:00,42.93,42.96,42.9,42.95,19800.0,32.0228,32.0452,32.0004,32.0377,19800.0
2010-04-07 11:20:00,42.95,42.96,42.93,42.95,17600.0,32.0377,32.0452,32.0228,32.0377,17600.0
2010-04-07 11:25:00,42.96,42.97,42.93,42.95,25000.0,32.0452,32.0526,32.0228,32.0377,25000.0
2010-04-07 11:30:00,42.95,42.96,42.93,42.94,14200.0,32.0377,32.0452,32.0228,32.0302,14200.0
2010-04-07 11:35:00,42.94,42.95,42.9,42.94,17400.0,32.0302,32.0377,32.0004,32.0302,17400.0
2010-04-07 11:40:00,42.94,42.98,42.93,42.93,15900.0,32.0302,32.0601,32.0228,32.0228,15900.0
2010-04-07 11:45:00,42.94,42.96,42.92,42.94,9800.0,32.0302,32.0452,32.0153,32.0302,9800.0
2010-04-07 11:50:00,42.95,42.98,42.94,42.94,17700.0,32.0377,32.0601,32.0302,32.0302,17700.0
2010-04-07 11:55:00,42.94,42.95,42.9,42.9,16900.0,32.0302,32.0377,32.0004,32.0004,16900.0
2010-04-07 12:00:00,42.9,42.91,42.89,42.91,6700.0,32.0004,32.0079,31.9929,32.0079,6700.0
2010-04-07 12:05:00,42.91,42.93,42.9,42.91,11600.0,32.0079,32.0228,32.0004,32.0079,11600.0
2010-04-07 12:10:00,42.92,42.93,42.9,42.93,7400.0,32.0153,32.0228,32.0004,32.0228,7400.0
2010-04-07 12:15:00,42.93,42.93,42.88,42.88,13000.0,32.0228,32.0228,31.9855,31.9855,13000.0
2010-04-07 12:20:00,42.88,42.89,42.84,42.85,17400.0,31.9855,31.9929,31.9556,31.9631,17400.0
2010-04-07 12:25:00,42.84,42.87,42.84,42.85,12600.0,31.9556,31.978,31.9556,31.9631,12600.0
2010-04-07 12:30:00,42.85,42.91,42.84,42.91,11600.0,31.9631,32.0079,31.9556,32.0079,11600.0
2010-04-07 12:35:00,42.91,42.91,42.88,42.9,11500.0,32.0079,32.0079,31.9855,32.0004,11500.0
2010-04-07 12:40:00,42.91,42.92,42.9,42.92,9000.0,32.0079,32.0153,32.0004,32.0153,9000.0
2010-04-07 12:45:00,42.92,42.93,42.88,42.9,18500.0,32.0153,32.0228,31.9855,32.0004,18500.0
2010-04-07 12:50:00,42.9,42.9,42.88,42.89,11900.0,32.0004,32.0004,31.9855,31.9929,11900.0
2010-04-07 12:55:00,42.89,42.9,42.88,42.89,6400.0,31.9929,32.0004,31.9855,31.9929,6400.0
2010-04-07 13:00:00,42.9,42.92,42.89,42.9,25400.0,32.0004,32.0153,31.9929,32.0004,25400.0
2010-04-07 13:05:00,42.9,42.91,42.86,42.87,15700.0,32.0004,32.0079,31.9706,31.978,15700.0
2010-04-07 13:10:00,42.86,42.93,42.86,42.93,17900.0,31.9706,32.0228,31.9706,32.0228,17900.0
2010-04-07 13:15:00,42.93,42.95,42.92,42.94,14100.0,32.0228,32.0377,32.0153,32.0302,14100.0
2010-04-07 13:20:00,42.95,43.0,42.94,42.99,15400.0,32.0377,32.075,32.0302,32.0675,15400.0
2010-04-07 13:25:00,42.99,43.01,42.94,42.94,18600.0,32.0675,32.0825,32.0302,32.0302,18600.0
2010-04-07 13:30:00,42.94,42.95,42.93,42.93,5000.0,32.0302,32.0377,32.0228,32.0228,5000.0
2010-04-07 13:35:00,42.93,42.94,42.92,42.92,5200.0,32.0228,32.0302,32.0153,32.0153,5200.0
2010-04-07 13:40:00,42.92,42.92,42.88,42.89,6800.0,32.0153,32.0153,31.9855,31.9929,6800.0
2010-04-07 13:45:00,42.89,42.89,42.85,42.86,8800.0,31.9929,31.9929,31.9631,31.9706,8800.0
2010-04-07 13:50:00,42.86,42.89,42.85,42.86,12200.0,31.9706,31.9929,31.9631,31.9706,12200.0
2010-04-07 13:55:00,42.86,42.9,42.86,42.9,10600.0,31.9706,32.0004,31.9706,32.0004,10600.0
2010-04-07 14:00:00,42.89,42.9,42.85,42.86,32100.0,31.9929,32.0004,31.9631,31.9706,32100.0
2010-04-07 14:05:00,42.85,42.89,42.85,42.88,15800.0,31.9631,31.9929,31.9631,31.9855,15800.0
2010-04-07 14:10:00,42.88,42.9,42.85,42.86,19400.0,31.9855,32.0004,31.9631,31.9706,19400.0
2010-04-07 14:15:00,42.85,42.86,42.83,42.83,12600.0,31.9631,31.9706,31.9482,31.9482,12600.0
2010-04-07 14:20:00,42.83,42.84,42.78,42.81,10500.0,31.9482,31.9556,31.9109,31.9333,10500.0
2010-04-07 14:25:00,42.81,42.82,42.78,42.81,17600.0,31.9333,31.9407,31.9109,31.9333,17600.0
2010-04-07 14:30:00,42.8,42.8,42.76,42.79,18500.0,31.9258,31.9258,31.896,31.9183,18500.0
2010-04-07 14:35:00,42.8,42.82,42.79,42.82,19600.0,31.9258,31.9407,31.9183,31.9407,19600.0
2010-04-07 14:40:00,42.82,42.82,42.75,42.78,15500.0,31.9407,31.9407,31.8885,31.9109,15500.0
2010-04-07 14:45:00,42.79,42.79,42.75,42.75,18200.0,31.9183,31.9183,31.8885,31.8885,18200.0
2010-04-07 14:50:00,42.75,42.77,42.74,42.74,21100.0,31.8885,31.9034,31.8811,31.8811,21100.0
2010-04-07 14:55:00,42.74,42.75,42.7,42.74,19800.0,31.8811,31.8885,31.8512,31.8811,19800.0
2010-04-07 15:00:00,42.74,42.74,42.63,42.68,54800.0,31.8811,31.8811,31.799,31.8363,54800.0
2010-04-07 15:05:00,42.67,42.67,42.6,42.63,46700.0,31.8288,31.8288,31.7766,31.799,46700.0
2010-04-07 15:10:00,42.63,42.63,42.58,42.61,41000.0,31.799,31.799,31.7617,31.7841,41000.0
2010-04-07 15:15:00,42.59,42.62,42.57,42.61,47300.0,31.7692,31.7915,31.7542,31.7841,47300.0
2010-04-07 15:20:00,42.62,42.62,42.58,42.62,17600.0,31.7915,31.7915,31.7617,31.7915,17600.0
2010-04-07 15:25:00,42.62,42.63,42.57,42.57,34300.0,31.7915,31.799,31.7542,31.7542,34300.0
2010-04-07 15:30:00,42.58,42.62,42.57,42.59,45200.0,31.7617,31.7915,31.7542,31.7692,45200.0
2010-04-07 15:35:00,42.59,42.65,42.56,42.64,41800.0,31.7692,31.8139,31.7468,31.8065,41800.0
2010-04-07 15:40:00,42.64,42.66,42.64,42.65,31200.0,31.8065,31.8214,31.8065,31.8139,31200.0
2010-04-07 15:45:00,42.66,42.68,42.65,42.68,43600.0,31.8214,31.8363,31.8139,31.8363,43600.0
2010-04-07 15:50:00,42.69,42.7,42.66,42.67,59500.0,31.8438,31.8512,31.8214,31.8288,59500.0
2010-04-07 15:55:00,42.67,42.73,42.67,42.71,111400.0,31.8288,31.8736,31.8288,31.8587,111400.0
2010-04-08 09:30:00,42.68,42.73,42.57,42.59,22100.0,31.8363,31.8736,31.7542,31.7692,22100.0
2010-04-08 09:35:00,42.6,42.61,42.52,42.52,15600.0,31.7766,31.7841,31.7169,31.7169,15600.0
2010-04-08 09:40:00,42.52,42.52,42.5,42.51,11100.0,31.7169,31.7169,31.702,31.7095,11100.0
2010-04-08 09:45:00,42.51,42.55,42.5,42.5,15700.0,31.7095,31.7393,31.702,31.702,15700.0
2010-04-08 09:50:00,42.5,42.55,42.5,42.51,15300.0,31.702,31.7393,31.702,31.7095,15300.0
2010-04-08 09:55:00,42.51,42.51,42.34,42.38,39500.0,31.7095,31.7095,31.5827,31.6125,39500.0
2010-04-08 10:00:00,42.4,42.49,42.39,42.48,22800.0,31.6274,31.6946,31.62,31.6871,22800.0
2010-04-08 10:05:00,42.47,42.53,42.46,42.52,14000.0,31.6796,31.7244,31.6722,31.7169,14000.0
2010-04-08 10:10:00,42.52,42.62,42.52,42.56,9900.0,31.7169,31.7915,31.7169,31.7468,9900.0
2010-04-08 10:15:00,42.56,42.61,42.53,42.61,10600.0,31.7468,31.7841,31.7244,31.7841,10600.0
2010-04-08 10:20:00,42.61,42.61,42.54,42.58,13300.0,31.7841,31.7841,31.7319,31.7617,13300.0
2010-04-08 10:25:00,42.58,42.59,42.56,42.56,10900.0,31.7617,31.7692,31.7468,31.7468,10900.0
2010-04-08 10:30:00,42.56,42.59,42.55,42.55,10000.0,31.7468,31.7692,31.7393,31.7393,10000.0
2010-04-08 10:35:00,42.56,42.56,42.53,42.54,12000.0,31.7468,31.7468,31.7244,31.7319,12000.0
2010-04-08 10:40:00,42.54,42.56,42.52,42.53,8000.0,31.7319,31.7468,31.7169,31.7244,8000.0
2010-04-08 10:45:00,42.52,42.53,42.48,42.5,9700.0,31.7169,31.7244,31.6871,31.702,9700.0
2010-04-08 10:50:00,42.49,42.5,42.47,42.5,11700.0,31.6946,31.702,31.6796,31.702,11700.0
2010-04-08 10:55:00,42.49,42.49,42.41,42.42,11900.0,31.6946,31.6946,31.6349,31.6424,11900.0
2010-04-08 11:00:00,42.42,42.46,42.42,42.46,12300.0,31.6424,31.6722,31.6424,31.6722,12300.0
2010-04-08 11:05:00,42.46,42.46,42.39,42.39,11400.0,31.6722,31.6722,31.62,31.62,11400.0
2010-04-08 11:10:00,42.39,42.39,42.36,42.37,7400.0,31.62,31.62,31.5976,31.6051,7400.0
2010-04-08 11:15:00,42.37,42.37,42.31,42.32,6100.0,31.6051,31.6051,31.5603,31.5678,6100.0
2010-04-08 11:20:00,42.32,42.35,42.31,42.32,10700.0,31.5678,31.5901,31.5603,31.5678,10700.0
2010-04-08 11:25:00,42.32,42.32,42.27,42.27,14900.0,31.5678,31.5678,31.5305,31.5305,14900.0
2010-04-08 11:30:00,42.27,42.3,42.26,42.3,6900.0,31.5305,31.5528,31.523,31.5528,6900.0
2010-04-08 11:35:00,42.3,42.34,42.29,42.34,10500.0,31.5528,31.5827,31.5454,31.5827,10500.0
2010-04-08 11:40:00,42.33,42.34,42.32,42.33,8900.0,31.5752,31.5827,31.5678,31.5752,8900.0
2010-04-08 11:45:00,42.33,42.36,42.31,42.36,16500.0,31.5752,31.5976,31.5603,31.5976,16500.0
2010-04-08 11:50:00,42.36,42.36,42.31,42.32,11200.0,31.5976,31.5976,31.5603,31.5678,11200.0
2010-04-08 11:55:00,42.32,42.32,42.28,42.31,17100.0,31.5678,31.5678,31.5379,31.5603,17100.0
2010-04-08 12:00:00,42.32,42.32,42.28,42.31,10200.0,31.5678,31.5678,31.5379,31.5603,10200.0
2010-04-08 12:05:00,42.32,42.34,42.29,42.29,13900.0,31.5678,31.5827,31.5454,31.5454,13900.0
2010-04-08 12:10:00,42.28,42.32,42.28,42.31,8500.0,31.5379,31.5678,31.5379,31.5603,8500.0
2010-04-08 12:15:00,42.32,42.32,42.26,42.26,24200.0,31.5678,31.5678,31.523,31.523,24200.0
2010-04-08 12:20:00,42.27,42.28,42.25,42.26,10000.0,31.5305,31.5379,31.5155,31.523,10000.0
2010-04-08 12:25:00,42.25,42.26,42.23,42.26,13800.0,31.5155,31.523,31.5006,31.523,13800.0
2010-04-08 12:30:00,42.26,42.29,42.25,42.29,6000.0,31.523,31.5454,31.5155,31.5454,6000.0
2010-04-08 12:35:00,42.29,42.31,42.28,42.29,5600.0,31.5454,31.5603,31.5379,31.5454,5600.0
2010-04-08 12:40:00,42.3,42.3,42.28,42.28,7600.0,31.5528,31.5528,31.5379,31.5379,7600.0
2010-04-08 12:45:00,42.28,42.32,42.28,42.29,10800.0,31.5379,31.5678,31.5379,31.5454,10800.0
2010-04-08 12:50:00,42.29,42.32,42.28,42.3,5400.0,31.5454,31.5678,31.5379,31.5528,5400.0
2010-04-08 12:55:00,42.3,42.34,42.3,42.34,4400.0,31.5528,31.5827,31.5528,31.5827,4400.0
2010-04-08 13:00:00,42.34,42.38,42.34,42.38,7000.0,31.5827,31.6125,31.5827,31.6125,7000.0
2010-04-08 13:05:00,42.38,42.41,42.37,42.4,13600.0,31.6125,31.6349,31.6051,31.6274,13600.0
2010-04-08 13:10:00,42.4,42.4,42.37,42.4,8900.0,31.6274,31.6274,31.6051,31.6274,8900.0
2010-04-08 13:15:00,42.4,42.43,42.39,42.41,24700.0,31.6274,31.6498,31.62,31.6349,24700.0
2010-04-08 13:20:00,42.4,42.45,42.4,42.42,17000.0,31.6274,31.6647,31.6274,31.6424,17000.0
2010-04-08 13:25:00,42.41,42.46,42.41,42.44,6200.0,31.6349,31.6722,31.6349,31.6573,6200.0
2010-04-08 13:30:00,42.45,42.45,42.42,42.44,15200.0,31.6647,31.6647,31.6424,31.6573,15200.0
2010-04-08 13:35:00,42.44,42.47,42.43,42.47,7300.0,31.6573,31.6796,31.6498,31.6796,7300.0
2010-04-08 13:40:00,42.47,42.51,42.46,42.49,16700.0,31.6796,31.7095,31.6722,31.6946,16700.0
2010-04-08 13:45:00,42.48,42.5,42.47,42.48,8300.0,31.6871,31.702,31.6796,31.6871,8300.0
2010-04-08 13:50:00,42.48,42.49,42.45,42.46,7600.0,31.6871,31.6946,31.6647,31.6722,7600.0
2010-04-08 13:55:00,42.45,42.47,42.45,42.46,14900.0,31.6647,31.6796,31.6647,31.6722,14900.0
2010-04-08 14:00:00,42.47,42.52,42.46,42.52,27700.0,31.6796,31.7169,31.6722,31.7169,27700.0
2010-04-08 14:05:00,42.52,42.52,42.47,42.5,8400.0,31.7169,31.7169,31.6796,31.702,8400.0
2010-04-08 14:10:00,42.49,42.51,42.49,42.51,9600.0,31.6946,31.7095,31.6946,31.7095,9600.0
2010-04-08 14:15:00,42.51,42.54,42.5,42.53,7500.0,31.7095,31.7319,31.702,31.7244,7500.0
2010-04-08 14:20:00,42.52,42.53,42.5,42.5,8100.0,31.7169,31.7244,31.702,31.702,8100.0
2010-04-08 14:25:00,42.5,42.53,42.5,42.52,7800.0,31.702,31.7244,31.702,31.7169,7800.0
2010-04-08 14:30:00,42.52,42.53,42.5,42.5,5200.0,31.7169,31.7244,31.702,31.702,5200.0
2010-04-08 14:35:00,42.51,42.51,42.5,42.5,2700.0,31.7095,31.7095,31.702,31.702,2700.0
2010-04-08 14:40:00,42.5,42.53,42.5,42.51,19300.0,31.702,31.7244,31.702,31.7095,19300.0
2010-04-08 14:45:00,42.52,42.54,42.51,42.52,11000.0,31.7169,31.7319,31.7095,31.7169,11000.0
2010-04-08 14:50:00,42.52,42.52,42.5,42.52,6900.0,31.7169,31.7169,31.702,31.7169,6900.0
2010-04-08 14:55:00,42.51,42.52,42.5,42.5,20600.0,31.7095,31.7169,31.702,31.702,20600.0
2010-04-08 15:00:00,42.5,42.53,42.49,42.51,18800.0,31.702,31.7244,31.6946,31.7095,18800.0
2010-04-08 15:05:00,42.51,42.51,42.49,42.5,11700.0,31.7095,31.7095,31.6946,31.702,11700.0
2010-04-08 15:10:00,42.51,42.53,42.47,42.5,26800.0,31.7095,31.7244,31.6796,31.702,26800.0
2010-04-08 15:15:00,42.49,42.52,42.49,42.52,16600.0,31.6946,31.7169,31.6946,31.7169,16600.0
2010-04-08 15:20:00,42.52,42.54,42.5,42.52,21300.0,31.7169,31.7319,31.702,31.7169,21300.0
2010-04-08 15:25:00,42.52,42.53,42.47,42.49,18000.0,31.7169,31.7244,31.6796,31.6946,18000.0
2010-04-08 15:30:00,42.5,42.5,42.48,42.5,17000.0,31.702,31.702,31.6871,31.702,17000.0
2010-04-08 15:35:00,42.5,42.52,42.49,42.5,50600.0,31.702,31.7169,31.6946,31.702,50600.0
2010-04-08 15:40:00,42.5,42.52,42.49,42.51,62000.0,31.702,31.7169,31.6946,31.7095,62000.0
2010-04-08 15:45:00,42.5,42.52,42.49,42.52,71000.0,31.702,31.7169,31.6946,31.7169,71000.0
2010-04-08 15:50:00,42.51,42.51,42.49,42.5,58800.0,31.7095,31.7095,31.6946,31.702,58800.0
2010-04-08 15:55:00,42.49,42.55,42.48,42.48,152900.0,31.6946,31.7393,31.6871,31.6871,152900.0
2010-04-09 09:30:00,42.48,42.51,42.37,42.37,24500.0,31.6871,31.7095,31.6051,31.6051,24500.0
2010-04-09 09:35:00,42.38,42.42,42.21,42.22,17100.0,31.6125,31.6424,31.4857,31.4932,17100.0
2010-04-09 09:40:00,42.22,42.22,42.15,42.18,17400.0,31.4932,31.4932,31.441,31.4633,17400.0
2010-04-09 09:45:00,42.17,42.19,42.12,42.13,15200.0,31.4559,31.4708,31.4186,31.426,15200.0
2010-04-09 09:50:00,42.14,42.17,42.14,42.17,9100.0,31.4335,31.4559,31.4335,31.4559,9100.0
2010-04-09 09:55:00,42.17,42.26,42.16,42.26,31800.0,31.4559,31.523,31.4484,31.523,31800.0
2010-04-09 10:00:00,42.29,42.35,42.28,42.32,14600.0,31.5454,31.5901,31.5379,31.5678,14600.0
2010-04-09 10:05:00,42.33,42.38,42.33,42.36,14300.0,31.5752,31.6125,31.5752,31.5976,14300.0
2010-04-09 10:10:00,42.36,42.38,42.35,42.35,19400.0,31.5976,31.6125,31.5901,31.5901,19400.0
2010-04-09 10:15:00,42.35,42.38,42.35,42.35,15200.0,31.5901,31.6125,31.5901,31.5901,15200.0
2010-04-09 10:20:00,42.36,42.37,42.35,42.36,29800.0,31.5976,31.6051,31.5901,31.5976,29800.0
2010-04-09 10:25:00,42.36,42.4,42.32,42.37,77600.0,31.5976,31.6274,31.5678,31.6051,77600.0
2010-04-09 10:30:00,42.39,42.42,42.37,42.4,18600.0,31.62,31.6424,31.6051,31.6274,18600.0
2010-04-09 10:35:00,42.4,42.44,42.39,42.44,10100.0,31.6274,31.6573,31.62,31.6573,10100.0
2010-04-09 10:40:00,42.44,42.45,42.42,42.43,4900.0,31.6573,31.6647,31.6424,31.6498,4900.0
2010-04-09 10:45:00,42.44,42.44,42.41,42.43,11600.0,31.6573,31.6573,31.6349,31.6498,11600.0
2010-04-09 10:50:00,42.43,42.43,42.41,42.42,8800.0,31.6498,31.6498,31.6349,31.6424,8800.0
2010-04-09 10:55:00,42.41,42.44,42.39,42.44,13900.0,31.6349,31.6573,31.62,31.6573,13900.0
2010-04-09 11:00:00,42.44,42.46,42.42,42.42,9700.0,31.6573,31.6722,31.6424,31.6424,9700.0
2010-04-09 11:05:00,42.43,42.43,42.39,42.4,6400.0,31.6498,31.6498,31.62,31.6274,6400.0
2010-04-09 11:10:00,42.41,42.49,42.41,42.49,6700.0,31.6349,31.6946,31.6349,31.6946,6700.0
2010-04-09 11:15:00,42.49,42.5,42.47,42.49,6400.0,31.6946,31.702,31.6796,31.6946,6400.0
2010-04-09 11:20:00,42.48,42.52,42.48,42.52,7400.0,31.6871,31.7169,31.6871,31.7169,7400.0
2010-04-09 11:25:00,42.52,42.53,42.51,42.52,4400.0,31.7169,31.7244,31.7095,31.7169,4400.0
2010-04-09 11:30:00,42.53,42.58,42.53,42.55,7000.0,31.7244,31.7617,31.7244,31.7393,7000.0
2010-04-09 11:35:00,42.55,42.59,42.54,42.59,4100.0,31.7393,31.7692,31.7319,31.7692,4100.0
2010-04-09 11:40:00,42.58,42.61,42.58,42.61,8800.0,31.7617,31.7841,31.7617,31.7841,8800.0
2010-04-09 11:45:00,42.61,42.69,42.61,42.64,26600.0,31.7841,31.8438,31.7841,31.8065,26600.0
2010-04-09 11:50:00,42.64,42.68,42.63,42.67,8600.0,31.8065,31.8363,31.799,31.8288,8600.0
2010-04-09 11:55:00,42.66,42.73,42.65,42.73,30600.0,31.8214,31.8736,31.8139,31.8736,30600.0
2010-04-09 12:00:00,42.72,42.73,42.7,42.7,20500.0,31.8661,31.8736,31.8512,31.8512,20500.0
2010-04-09 12:05:00,42.69,42.71,42.69,42.71,11700.0,31.8438,31.8587,31.8438,31.8587,11700.0
2010-04-09 12:10:00,42.71,42.71,42.67,42.67,11800.0,31.8587,31.8587,31.8288,31.8288,11800.0
2010-04-09 12:15:00,42.69,42.69,42.67,42.68,1900.0,31.8438,31.8438,31.8288,31.8363,1900.0
2010-04-09 12:20:00,42.67,42.68,42.65,42.65,5600.0,31.8288,31.8363,31.8139,31.8139,5600.0
2010-04-09 12:25:00,42.65,42.67,42.65,42.67,5400.0,31.8139,31.8288,31.8139,31.8288,5400.0
2010-04-09 12:30:00,42.67,42.67,42.62,42.62,9500.0,31.8288,31.8288,31.7915,31.7915,9500.0
2010-04-09 12:35:00,42.63,42.65,42.6,42.6,10000.0,31.799,31.8139,31.7766,31.7766,10000.0
2010-04-09 12:40:00,42.6,42.61,42.6,42.61,15400.0,31.7766,31.7841,31.7766,31.7841,15400.0
2010-04-09 12:45:00,42.61,42.61,42.6,42.6,13800.0,31.7841,31.7841,31.7766,31.7766,13800.0
2010-04-09 12:50:00,42.61,42.63,42.6,42.62,6200.0,31.7841,31.799,31.7766,31.7915,6200.0
2010-04-09 12:55:00,42.63,42.66,42.63,42.66,5500.0,31.799,31.8214,31.799,31.8214,5500.0
2010-04-09 13:00:00,42.66,42.68,42.66,42.66,16300.0,31.8214,31.8363,31.8214,31.8214,16300.0
2010-04-09 13:05:00,42.67,42.7,42.65,42.69,28300.0,31.8288,31.8512,31.8139,31.8438,28300.0
2010-04-09 13:10:00,42.69,42.7,42.67,42.69,10900.0,31.8438,31.8512,31.8288,31.8438,10900.0
2010-04-09 13:15:00,42.68,42.7,42.67,42.7,6800.0,31.8363,31.8512,31.8288,31.8512,6800.0
2010-04-09 13:20:00,42.7,42.72,42.69,42.71,7200.0,31.8512,31.8661,31.8438,31.8587,7200.0
2010-04-09 13:25:00,42.71,42.72,42.7,42.7,24200.0,31.8587,31.8661,31.8512,31.8512,24200.0
2010-04-09 13:30:00,42.7,42.7,42.69,42.7,1500.0,31.8512,31.8512,31.8438,31.8512,1500.0
2010-04-09 13:35:00,42.7,42.7,42.65,42.66,11500.0,31.8512,31.8512,31.8139,31.8214,11500.0
2010-04-09 13:40:00,42.66,42.67,42.65,42.66,3900.0,31.8214,31.8288,31.8139,31.8214,3900.0
2010-04-09 13:45:00,42.66,42.7,42.65,42.66,68200.0,31.8214,31.8512,31.8139,31.8214,68200.0
2010-04-09 13:50:00,42.66,42.66,42.65,42.65,4500.0,31.8214,31.8214,31.8139,31.8139,4500.0
2010-04-09 13:55:00,42.66,42.66,42.63,42.65,13100.0,31.8214,31.8214,31.799,31.8139,13100.0
2010-04-09 14:00:00,42.66,42.69,42.65,42.67,40500.0,31.8214,31.8438,31.8139,31.8288,40500.0
2010-04-09 14:05:00,42.67,42.67,42.65,42.67,5400.0,31.8288,31.8288,31.8139,31.8288,5400.0
2010-04-09 14:10:00,42.67,42.7,42.66,42.67,78700.0,31.8288,31.8512,31.8214,31.8288,78700.0
2010-04-09 14:15:00,42.68,42.68,42.67,42.68,22100.0,31.8363,31.8363,31.8288,31.8363,22100.0
2010-04-09 14:20:00,42.68,42.69,42.67,42.69,6000.0,31.8363,31.8438,31.8288,31.8438,6000.0
2010-04-09 14:25:00,42.69,42.7,42.68,42.69,11400.0,31.8438,31.8512,31.8363,31.8438,11400.0
2010-04-09 14:30:00,42.69,42.71,42.69,42.71,21800.0,31.8438,31.8587,31.8438,31.8587,21800.0
2010-04-09 14:35:00,42.71,42.71,42.69,42.7,14400.0,31.8587,31.8587,31.8438,31.8512,14400.0
2010-04-09 14:40:00,42.71,42.71,42.7,42.71,2900.0,31.8587,31.8587,31.8512,31.8587,2900.0
2010-04-09 14:45:00,42.7,42.73,42.7,42.72,15300.0,31.8512,31.8736,31.8512,31.8661,15300.0
2010-04-09 14:50:00,42.72,42.72,42.69,42.69,6500.0,31.8661,31.8661,31.8438,31.8438,6500.0
2010-04-09 14:55:00,42.69,42.7,42.69,42.69,16500.0,31.8438,31.8512,31.8438,31.8438,16500.0
2010-04-09 15:00:00,42.69,42.7,42.69,42.7,4900.0,31.8438,31.8512,31.8438,31.8512,4900.0
2010-04-09 15:05:00,42.7,42.7,42.69,42.7,9300.0,31.8512,31.8512,31.8438,31.8512,9300.0
2010-04-09 15:10:00,42.69,42.74,42.69,42.74,34000.0,31.8438,31.8811,31.8438,31.8811,34000.0
2010-04-09 15:15:00,42.74,42.76,42.73,42.75,35800.0,31.8811,31.896,31.8736,31.8885,35800.0
2010-04-09 15:20:00,42.75,42.76,42.71,42.72,26500.0,31.8885,31.896,31.8587,31.8661,26500.0
2010-04-09 15:25:00,42.72,42.75,42.71,42.75,10500.0,31.8661,31.8885,31.8587,31.8885,10500.0
2010-04-09 15:30:00,42.75,42.77,42.74,42.76,43600.0,31.8885,31.9034,31.8811,31.896,43600.0
2010-04-09 15:35:00,42.75,42.76,42.73,42.75,103200.0,31.8885,31.896,31.8736,31.8885,103200.0
2010-04-09 15:40:00,42.76,42.76,42.75,42.76,15300.0,31.896,31.896,31.8885,31.896,15300.0
2010-04-09 15:45:00,42.76,42.86,42.76,42.86,53700.0,31.896,31.9706,31.896,31.9706,53700.0
2010-04-09 15:50:00,42.86,42.93,42.84,42.93,56100.0,31.9706,32.0228,31.9556,32.0228,56100.0
2010-04-09 15:55:00,42.93,42.94,42.91,42.92,73400.0,32.0228,32.0302,32.0079,32.0153,73400.0
2010-04-12 09:30:00,43.19,43.31,43.13,43.19,50200.0,32.2167,32.3062,32.172,32.2167,50200.0
2010-04-12 09:35:00,43.14,43.28,43.14,43.26,13100.0,32.1794,32.2839,32.1794,32.2689,13100.0
2010-04-12 09:40:00,43.27,43.28,43.22,43.27,10100.0,32.2764,32.2839,32.2391,32.2764,10100.0
2010-04-12 09:45:00,43.27,43.28,43.25,43.28,12600.0,32.2764,32.2839,32.2615,32.2839,12600.0
2010-04-12 09:50:00,43.29,43.31,43.21,43.22,9100.0,32.2913,32.3062,32.2316,32.2391,9100.0
2010-04-12 09:55:00,43.21,43.23,43.18,43.19,28700.0,32.2316,32.2466,32.2093,32.2167,28700.0
2010-04-12 10:00:00,43.2,43.21,43.17,43.21,18800.0,32.2242,32.2316,32.2018,32.2316,18800.0
2010-04-12 10:05:00,43.2,43.21,43.17,43.18,13000.0,32.2242,32.2316,32.2018,32.2093,13000.0
2010-04-12 10:10:00,43.19,43.22,43.19,43.19,7600.0,32.2167,32.2391,32.2167,32.2167,7600.0
2010-04-12 10:15:00,43.19,43.19,43.14,43.16,6800.0,32.2167,32.2167,32.1794,32.1943,6800.0
2010-04-12 10:20:00,43.16,43.16,43.14,43.15,10900.0,32.1943,32.1943,32.1794,32.1869,10900.0
2010-04-12 10:25:00,43.14,43.15,43.11,43.11,13400.0,32.1794,32.1869,32.157,32.157,13400.0
2010-04-12 10:30:00,43.1,43.1,43.07,43.1,10500.0,32.1496,32.1496,32.1272,32.1496,10500.0
2010-04-12 10:35:00,43.09,43.09,43.0,43.0,11800.0,32.1421,32.1421,32.075,32.075,11800.0
2010-04-12 10:40:00,43.0,43.03,42.96,43.01,18400.0,32.075,32.0974,32.0452,32.0825,18400.0
2010-04-12 10:45:00,43.02,43.07,43.02,43.04,9500.0,32.0899,32.1272,32.0899,32.1048,9500.0
2010-04-12 10:50:00,43.03,43.09,43.03,43.09,7600.0,32.0974,32.1421,32.0974,32.1421,7600.0
2010-04-12 10:55:00,43.08,43.12,43.07,43.12,12800.0,32.1347,32.1645,32.1272,32.1645,12800.0
2010-04-12 11:00:00,43.12,43.12,43.06,43.07,6500.0,32.1645,32.1645,32.1197,32.1272,6500.0
2010-04-12 11:05:00,43.07,43.11,43.07,43.07,10700.0,32.1272,32.157,32.1272,32.1272,10700.0
2010-04-12 11:10:00,43.07,43.08,43.03,43.03,6300.0,32.1272,32.1347,32.0974,32.0974,6300.0
2010-04-12 11:15:00,43.04,43.1,43.03,43.04,21600.0,32.1048,32.1496,32.0974,32.1048,21600.0
2010-04-12 11:20:00,43.02,43.06,43.02,43.06,2100.0,32.0899,32.1197,32.0899,32.1197,2100.0
2010-04-12 11:25:00,43.07,43.07,43.04,43.04,3200.0,32.1272,32.1272,32.1048,32.1048,3200.0
2010-04-12 11:30:00,43.03,43.1,43.02,43.1,6000.0,32.0974,32.1496,32.0899,32.1496,6000.0
2010-04-12 11:35:00,43.11,43.16,43.1,43.14,13600.0,32.157,32.1943,32.1496,32.1794,13600.0
2010-04-12 11:40:00,43.14,43.15,43.12,43.14,12200.0,32.1794,32.1869,32.1645,32.1794,12200.0
2010-04-12 11:45:00,43.14,43.16,43.12,43.13,31500.0,32.1794,32.1943,32.1645,32.172,31500.0
2010-04-12 11:50:00,43.15,43.17,43.15,43.17,53200.0,32.1869,32.2018,32.1869,32.2018,53200.0
2010-04-12 11:55:00,43.16,43.17,43.14,43.15,3900.0,32.1943,32.2018,32.1794,32.1869,3900.0
2010-04-12 12:00:00,43.15,43.17,43.14,43.14,14400.0,32.1869,32.2018,32.1794,32.1794,14400.0
2010-04-12 12:05:00,43.13,43.15,43.11,43.11,6400.0,32.172,32.1869,32.157,32.157,6400.0
2010-04-12 12:10:00,43.11,43.13,43.11,43.13,2700.0,32.157,32.172,32.157,32.172,2700.0
2010-04-12 12:15:00,43.12,43.15,43.11,43.13,7300.0,32.1645,32.1869,32.157,32.172,7300.0
2010-04-12 12:20:00,43.13,43.15,43.11,43.15,10400.0,32.172,32.1869,32.157,32.1869,10400.0
2010-04-12 12:25:00,43.15,43.15,43.14,43.15,5500.0,32.1869,32.1869,32.1794,32.1869,5500.0
2010-04-12 12:30:00,43.15,43.15,43.12,43.12,4700.0,32.1869,32.1869,32.1645,32.1645,4700.0
2010-04-12 12:35:00,43.14,43.14,43.12,43.13,3500.0,32.1794,32.1794,32.1645,32.172,3500.0
2010-04-12 12:40:00,43.12,43.13,43.1,43.12,6600.0,32.1645,32.172,32.1496,32.1645,6600.0
2010-04-12 12:45:00,43.13,43.13,43.1,43.11,3200.0,32.172,32.172,32.1496,32.157,3200.0
2010-04-12 12:50:00,43.1,43.13,43.1,43.13,4600.0,32.1496,32.172,32.1496,32.172,4600.0
2010-04-12 12:55:00,43.12,43.13,43.12,43.12,1000.0,32.1645,32.172,32.1645,32.1645,1000.0
2010-04-12 13:00:00,43.12,43.16,43.12,43.15,12000.0,32.1645,32.1943,32.1645,32.1869,12000.0
2010-04-12 13:05:00,43.15,43.16,43.14,43.15,26500.0,32.1869,32.1943,32.1794,32.1869,26500.0
2010-04-12 13:10:00,43.15,43.16,43.13,43.16,53500.0,32.1869,32.1943,32.172,32.1943,53500.0
2010-04-12 13:15:00,43.17,43.17,43.16,43.17,5100.0,32.2018,32.2018,32.1943,32.2018,5100.0
2010-04-12 13:20:00,43.16,43.18,43.13,43.18,25500.0,32.1943,32.2093,32.172,32.2093,25500.0
2010-04-12 13:25:00,43.18,43.21,43.16,43.17,12000.0,32.2093,32.2316,32.1943,32.2018,12000.0
2010-04-12 13:30:00,43.17,43.17,43.16,43.16,4000.0,32.2018,32.2018,32.1943,32.1943,4000.0
2010-04-12 13:35:00,43.17,43.17,43.15,43.15,800.0,32.2018,32.2018,32.1869,32.1869,800.0
2010-04-12 13:40:00,43.16,43.16,43.14,43.14,3900.0,32.1943,32.1943,32.1794,32.1794,3900.0
2010-04-12 13:45:00,43.15,43.15,43.13,43.14,6300.0,32.1869,32.1869,32.172,32.1794,6300.0
2010-04-12 13:50:00,43.14,43.17,43.14,43.14,9600.0,32.1794,32.2018,32.1794,32.1794,9600.0
2010-04-12 13:55:00,43.15,43.16,43.13,43.13,8500.0,32.1869,32.1943,32.172,32.172,8500.0
2010-04-12 14:00:00,43.12,43.16,43.12,43.13,13800.0,32.1645,32.1943,32.1645,32.172,13800.0
2010-04-12 14:05:00,43.13,43.19,43.12,43.17,12300.0,32.172,32.2167,32.1645,32.2018,12300.0
2010-04-12 14:10:00,43.17,43.19,43.16,43.18,6600.0,32.2018,32.2167,32.1943,32.2093,6600.0
2010-04-12 14:15:00,43.18,43.2,43.16,43.16,7800.0,32.2093,32.2242,32.1943,32.1943,7800.0
2010-04-12 14:20:00,43.16,43.2,43.16,43.2,5200.0,32.1943,32.2242,32.1943,32.2242,5200.0
2010-04-12 14:25:00,43.2,43.21,43.2,43.2,3500.0,32.2242,32.2316,32.2242,32.2242,3500.0
2010-04-12 14:30:00,43.2,43.21,43.17,43.19,17600.0,32.2242,32.2316,32.2018,32.2167,17600.0
2010-04-12 14:35:00,43.19,43.21,43.19,43.19,5600.0,32.2167,32.2316,32.2167,32.2167,5600.0
2010-04-12 14:40:00,43.19,43.2,43.16,43.2,15500.0,32.2167,32.2242,32.1943,32.2242,15500.0
2010-04-12 14:45:00,43.2,43.22,43.18,43.22,10000.0,32.2242,32.2391,32.2093,32.2391,10000.0
2010-04-12 14:50:00,43.22,43.23,43.2,43.2,6900.0,32.2391,32.2466,32.2242,32.2242,6900.0
2010-04-12 14:55:00,43.21,43.22,43.19,43.2,10700.0,32.2316,32.2391,32.2167,32.2242,10700.0
2010-04-12 15:00:00,43.2,43.2,43.17,43.17,23000.0,32.2242,32.2242,32.2018,32.2018,23000.0
2010-04-12 15:05:00,43.17,43.23,43.17,43.22,35100.0,32.2018,32.2466,32.2018,32.2391,35100.0
2010-04-12 15:10:00,43.22,43.23,43.21,43.22,19100.0,32.2391,32.2466,32.2316,32.2391,19100.0
2010-04-12 15:15:00,43.23,43.25,43.21,43.24,25400.0,32.2466,32.2615,32.2316,32.254,25400.0
2010-04-12 15:20:00,43.24,43.24,43.19,43.21,44800.0,32.254,32.254,32.2167,32.2316,44800.0
2010-04-12 15:25:00,43.21,43.22,43.17,43.18,19000.0,32.2316,32.2391,32.2018,32.2093,19000.0
2010-04-12 15:30:00,43.18,43.18,43.14,43.14,27700.0,32.2093,32.2093,32.1794,32.1794,27700.0
2010-04-12 15:35:00,43.14,43.17,43.13,43.15,21300.0,32.1794,32.2018,32.172,32.1869,21300.0
2010-04-12 15:40:00,43.15,43.16,43.11,43.12,26900.0,32.1869,32.1943,32.157,32.1645,26900.0
2010-04-12 15:45:00,43.11,43.11,43.08,43.1,33000.0,32.157,32.157,32.1347,32.1496,33000.0
2010-04-12 15:50:00,43.11,43.16,43.1,43.14,67100.0,32.157,32.1943,32.1496,32.1794,67100.0
2010-04-12 15:55:00,43.14,43.16,43.13,43.16,56000.0,32.1794,32.1943,32.172,32.1943,56000.0
2010-04-13 09:30:00,43.08,43.1,43.01,43.06,22100.0,32.1347,32.1496,32.0825,32.1197,22100.0
2010-04-13 09:35:00,43.06,43.12,42.96,42.98,31000.0,32.1197,32.1645,32.0452,32.0601,31000.0
2010-04-13 09:40:00,42.99,43.1,42.95,43.03,22400.0,32.0675,32.1496,32.0377,32.0974,22400.0
2010-04-13 09:45:00,43.02,43.02,42.88,42.9,24100.0,32.0899,32.0899,31.9855,32.0004,24100.0
2010-04-13 09:50:00,42.9,42.93,42.83,42.84,19600.0,32.0004,32.0228,31.9482,31.9556,19600.0
2010-04-13 09:55:00,42.84,42.96,42.81,42.96,27900.0,31.9556,32.0452,31.9333,32.0452,27900.0
2010-04-13 10:00:00,42.96,42.98,42.85,42.87,18500.0,32.0452,32.0601,31.9631,31.978,18500.0
2010-04-13 10:05:00,42.87,42.88,42.79,42.84,23400.0,31.978,31.9855,31.9183,31.9556,23400.0
2010-04-13 10:10:00,42.83,42.83,42.77,42.78,7800.0,31.9482,31.9482,31.9034,31.9109,7800.0
2010-04-13 10:15:00,42.78,42.8,42.75,42.75,9400.0,31.9109,31.9258,31.8885,31.8885,9400.0
2010-04-13 10:20:00,42.75,42.75,42.64,42.67,17400.0,31.8885,31.8885,31.8065,31.8288,17400.0
2010-04-13 10:25:00,42.67,42.67,42.62,42.63,15500.0,31.8288,31.8288,31.7915,31.799,15500.0
2010-04-13 10:30:00,42.63,42.63,42.57,42.62,23100.0,31.799,31.799,31.7542,31.7915,23100.0
2010-04-13 10:35:00,42.62,42.67,42.58,42.67,16400.0,31.7915,31.8288,31.7617,31.8288,16400.0
2010-04-13 10:40:00,42.67,42.71,42.65,42.7,14700.0,31.8288,31.8587,31.8139,31.8512,14700.0
2010-04-13 10:45:00,42.7,42.7,42.65,42.68,12600.0,31.8512,31.8512,31.8139,31.8363,12600.0
2010-04-13 10:50:00,42.68,42.7,42.64,42.7,16500.0,31.8363,31.8512,31.8065,31.8512,16500.0
2010-04-13 10:55:00,42.7,42.7,42.63,42.64,15700.0,31.8512,31.8512,31.799,31.8065,15700.0
2010-04-13 11:00:00,42.64,42.69,42.63,42.69,13900.0,31.8065,31.8438,31.799,31.8438,13900.0
2010-04-13 11:05:00,42.69,42.72,42.65,42.66,26100.0,31.8438,31.8661,31.8139,31.8214,26100.0
2010-04-13 11:10:00,42.66,42.66,42.61,42.66,17800.0,31.8214,31.8214,31.7841,31.8214,17800.0
2010-04-13 11:15:00,42.66,42.69,42.65,42.69,9200.0,31.8214,31.8438,31.8139,31.8438,9200.0
2010-04-13 11:20:00,42.69,42.77,42.69,42.77,20300.0,31.8438,31.9034,31.8438,31.9034,20300.0
2010-04-13 11:25:00,42.77,42.77,42.75,42.76,3400.0,31.9034,31.9034,31.8885,31.896,3400.0
2010-04-13 11:30:00,42.76,42.76,42.74,42.75,12100.0,31.896,31.896,31.8811,31.8885,12100.0
2010-04-13 11:35:00,42.76,42.76,42.75,42.76,11900.0,31.896,31.896,31.8885,31.896,11900.0
2010-04-13 11:40:00,42.76,42.77,42.75,42.76,11000.0,31.896,31.9034,31.8885,31.896,11000.0
2010-04-13 11:45:00,42.75,42.76,42.72,42.73,11700.0,31.8885,31.896,31.8661,31.8736,11700.0
2010-04-13 11:50:00,42.73,42.75,42.71,42.74,16600.0,31.8736,31.8885,31.8587,31.8811,16600.0
2010-04-13 11:55:00,42.75,42.78,42.74,42.78,7000.0,31.8885,31.9109,31.8811,31.9109,7000.0
2010-04-13 12:00:00,42.77,42.77,42.74,42.75,16000.0,31.9034,31.9034,31.8811,31.8885,16000.0
2010-04-13 12:05:00,42.76,42.79,42.75,42.79,18100.0,31.896,31.9183,31.8885,31.9183,18100.0
2010-04-13 12:10:00,42.78,42.8,42.78,42.8,10800.0,31.9109,31.9258,31.9109,31.9258,10800.0
2010-04-13 12:15:00,42.8,42.83,42.79,42.83,17300.0,31.9258,31.9482,31.9183,31.9482,17300.0
2010-04-13 12:20:00,42.83,42.89,42.83,42.85,13000.0,31.9482,31.9929,31.9482,31.9631,13000.0
2010-04-13 12:25:00,42.87,42.88,42.85,42.86,10900.0,31.978,31.9855,31.9631,31.9706,10900.0
2010-04-13 12:30:00,42.86,42.89,42.85,42.89,8000.0,31.9706,31.9929,31.9631,31.9929,8000.0
2010-04-13 12:35:00,42.88,42.88,42.85,42.85,10200.0,31.9855,31.9855,31.9631,31.9631,10200.0
2010-04-13 12:40:00,42.86,42.86,42.82,42.83,19700.0,31.9706,31.9706,31.9407,31.9482,19700.0
2010-04-13 12:45:00,42.84,42.84,42.8,42.8,10900.0,31.9556,31.9556,31.9258,31.9258,10900.0
2010-04-13 12:50:00,42.81,42.81,42.8,42.81,7000.0,31.9333,31.9333,31.9258,31.9333,7000.0
2010-04-13 12:55:00,42.81,42.85,42.8,42.84,12000.0,31.9333,31.9631,31.9258,31.9556,12000.0
2010-04-13 13:00:00,42.85,42.85,42.83,42.83,8900.0,31.9631,31.9631,31.9482,31.9482,8900.0
2010-04-13 13:05:00,42.83,42.84,42.82,42.83,6700.0,31.9482,31.9556,31.9407,31.9482,6700.0
2010-04-13 13:10:00,42.83,42.85,42.83,42.83,13100.0,31.9482,31.9631,31.9482,31.9482,13100.0
2010-04-13 13:15:00,42.84,42.84,42.78,42.79,10200.0,31.9556,31.9556,31.9109,31.9183,10200.0
2010-04-13 13:20:00,42.78,42.8,42.77,42.79,9200.0,31.9109,31.9258,31.9034,31.9183,9200.0
2010-04-13 13:25:00,42.79,42.79,42.78,42.79,8400.0,31.9183,31.9183,31.9109,31.9183,8400.0
2010-04-13 13:30:00,42.78,42.78,42.75,42.76,21800.0,31.9109,31.9109,31.8885,31.896,21800.0
2010-04-13 13:35:00,42.76,42.78,42.76,42.76,6800.0,31.896,31.9109,31.896,31.896,6800.0
2010-04-13 13:40:00,42.77,42.8,42.77,42.78,17400.0,31.9034,31.9258,31.9034,31.9109,17400.0
2010-04-13 13:45:00,42.78,42.78,42.7,42.74,25400.0,31.9109,31.9109,31.8512,31.8811,25400.0
2010-04-13 13:50:00,42.74,42.76,42.74,42.76,11300.0,31.8811,31.896,31.8811,31.896,11300.0
2010-04-13 13:55:00,42.75,42.79,42.75,42.78,16500.0,31.8885,31.9183,31.8885,31.9109,16500.0
2010-04-13 14:00:00,42.78,42.8,42.76,42.8,12200.0,31.9109,31.9258,31.896,31.9258,12200.0
2010-04-13 14:05:00,42.8,42.8,42.77,42.78,11100.0,31.9258,31.9258,31.9034,31.9109,11100.0
2010-04-13 14:10:00,42.78,42.82,42.77,42.81,13000.0,31.9109,31.9407,31.9034,31.9333,13000.0
2010-04-13 14:15:00,42.81,42.84,42.81,42.83,15400.0,31.9333,31.9556,31.9333,31.9482,15400.0
2010-04-13 14:20:00,42.84,42.84,42.81,42.81,10100.0,31.9556,31.9556,31.9333,31.9333,10100.0
2010-04-13 14:25:00,42.81,42.82,42.73,42.74,22500.0,31.9333,31.9407,31.8736,31.8811,22500.0
2010-04-13 14:30:00,42.75,42.77,42.74,42.75,17800.0,31.8885,31.9034,31.8811,31.8885,17800.0
2010-04-13 14:35:00,42.76,42.76,42.74,42.74,10300.0,31.896,31.896,31.8811,31.8811,10300.0
2010-04-13 14:40:00,42.74,42.76,42.73,42.74,18400.0,31.8811,31.896,31.8736,31.8811,18400.0
2010-04-13 14:45:00,42.74,42.75,42.72,42.75,24900.0,31.8811,31.8885,31.8661,31.8885,24900.0
2010-04-13 14:50:00,42.75,42.77,42.73,42.77,15100.0,31.8885,31.9034,31.8736,31.9034,15100.0
2010-04-13 14:55:00,42.77,42.77,42.73,42.73,22400.0,31.9034,31.9034,31.8736,31.8736,22400.0
2010-04-13 15:00:00,42.73,42.73,42.7,42.73,23600.0,31.8736,31.8736,31.8512,31.8736,23600.0
2010-04-13 15:05:00,42.73,42.73,42.7,42.71,24000.0,31.8736,31.8736,31.8512,31.8587,24000.0
2010-04-13 15:10:00,42.7,42.73,42.69,42.72,51200.0,31.8512,31.8736,31.8438,31.8661,51200.0
2010-04-13 15:15:00,42.72,42.75,42.68,42.74,87100.0,31.8661,31.8885,31.8363,31.8811,87100.0
2010-04-13 15:20:00,42.74,42.76,42.72,42.72,106300.0,31.8811,31.896,31.8661,31.8661,106300.0
2010-04-13 15:25:00,42.72,42.74,42.69,42.72,50200.0,31.8661,31.8811,31.8438,31.8661,50200.0
2010-04-13 15:30:00,42.71,42.73,42.7,42.71,45600.0,31.8587,31.8736,31.8512,31.8587,45600.0
2010-04-13 15:35:00,42.71,42.71,42.66,42.67,67400.0,31.8587,31.8587,31.8214,31.8288,67400.0
2010-04-13 15:40:00,42.67,42.7,42.66,42.69,50000.0,31.8288,31.8512,31.8214,31.8438,50000.0
2010-04-13 15:45:00,42.69,42.69,42.66,42.66,66000.0,31.8438,31.8438,31.8214,31.8214,66000.0
2010-04-13 15:50:00,42.66,42.71,42.66,42.7,61700.0,31.8214,31.8587,31.8214,31.8512,61700.0
2010-04-13 15:55:00,42.7,42.7,42.65,42.66,167900.0,31.8512,31.8512,31.8139,31.8214,167900.0
2010-04-14 09:30:00,42.55,42.59,42.48,42.5,45300.0,31.7393,31.7692,31.6871,31.702,45300.0
2010-04-14 09:35:00,42.5,42.6,42.44,42.5,20000.0,31.702,31.7766,31.6573,31.702,20000.0
2010-04-14 09:40:00,42.51,42.52,42.4,42.41,15300.0,31.7095,31.7169,31.6274,31.6349,15300.0
2010-04-14 09:45:00,42.4,42.44,42.39,42.41,20300.0,31.6274,31.6573,31.62,31.6349,20300.0
2010-04-14 09:50:00,42.41,42.46,42.4,42.44,14400.0,31.6349,31.6722,31.6274,31.6573,14400.0
2010-04-14 09:55:00,42.44,42.45,42.39,42.4,28200.0,31.6573,31.6647,31.62,31.6274,28200.0
2010-04-14 10:00:00,42.4,42.43,42.36,42.41,37800.0,31.6274,31.6498,31.5976,31.6349,37800.0
2010-04-14 10:05:00,42.4,42.4,42.35,42.37,15400.0,31.6274,31.6274,31.5901,31.6051,15400.0
2010-04-14 10:10:00,42.38,42.38,42.28,42.29,27800.0,31.6125,31.6125,31.5379,31.5454,27800.0
2010-04-14 10:15:00,42.29,42.32,42.26,42.32,28700.0,31.5454,31.5678,31.523,31.5678,28700.0
2010-04-14 10:20:00,42.31,42.31,42.22,42.23,19000.0,31.5603,31.5603,31.4932,31.5006,19000.0
2010-04-14 10:25:00,42.21,42.25,42.18,42.24,37900.0,31.4857,31.5155,31.4633,31.5081,37900.0
2010-04-14 10:30:00,42.25,42.31,42.25,42.25,22400.0,31.5155,31.5603,31.5155,31.5155,22400.0
2010-04-14 10:35:00,42.26,42.28,42.24,42.25,44000.0,31.523,31.5379,31.5081,31.5155,44000.0
2010-04-14 10:40:00,42.26,42.27,42.24,42.24,24600.0,31.523,31.5305,31.5081,31.5081,24600.0
2010-04-14 10:45:00,42.25,42.26,42.24,42.26,22000.0,31.5155,31.523,31.5081,31.523,22000.0
2010-04-14 10:50:00,42.27,42.28,42.2,42.21,21800.0,31.5305,31.5379,31.4782,31.4857,21800.0
2010-04-14 10:55:00,42.21,42.22,42.17,42.2,45800.0,31.4857,31.4932,31.4559,31.4782,45800.0
2010-04-14 11:00:00,42.2,42.25,42.2,42.24,41100.0,31.4782,31.5155,31.4782,31.5081,41100.0
2010-04-14 11:05:00,42.23,42.24,42.2,42.2,21700.0,31.5006,31.5081,31.4782,31.4782,21700.0
2010-04-14 11:10:00,42.21,42.25,42.2,42.24,12800.0,31.4857,31.5155,31.4782,31.5081,12800.0
2010-04-14 11:15:00,42.25,42.27,42.24,42.26,13400.0,31.5155,31.5305,31.5081,31.523,13400.0
2010-04-14 11:20:00,42.27,42.27,42.25,42.25,14000.0,31.5305,31.5305,31.5155,31.5155,14000.0
2010-04-14 11:25:00,42.25,42.31,42.25,42.31,39700.0,31.5155,31.5603,31.5155,31.5603,39700.0
2010-04-14 11:30:00,42.31,42.32,42.3,42.31,19500.0,31.5603,31.5678,31.5528,31.5603,19500.0
2010-04-14 11:35:00,42.31,42.31,42.3,42.31,32900.0,31.5603,31.5603,31.5528,31.5603,32900.0
2010-04-14 11:40:00,42.3,42.31,42.3,42.31,20300.0,31.5528,31.5603,31.5528,31.5603,20300.0
2010-04-14 11:45:00,42.31,42.31,42.29,42.29,52000.0,31.5603,31.5603,31.5454,31.5454,52000.0
2010-04-14 11:50:00,42.29,42.38,42.28,42.36,37900.0,31.5454,31.6125,31.5379,31.5976,37900.0
2010-04-14 11:55:00,42.36,42.38,42.34,42.37,15600.0,31.5976,31.6125,31.5827,31.6051,15600.0
2010-04-14 12:00:00,42.38,42.42,42.37,42.42,25600.0,31.6125,31.6424,31.6051,31.6424,25600.0
2010-04-14 12:05:00,42.42,42.51,42.42,42.51,64200.0,31.6424,31.7095,31.6424,31.7095,64200.0
2010-04-14 12:10:00,42.52,42.53,42.46,42.46,54000.0,31.7169,31.7244,31.6722,31.6722,54000.0
2010-04-14 12:15:00,42.46,42.46,42.4,42.42,10300.0,31.6722,31.6722,31.6274,31.6424,10300.0
2010-04-14 12:20:00,42.42,42.43,42.38,42.38,19600.0,31.6424,31.6498,31.6125,31.6125,19600.0
2010-04-14 12:25:00,42.39,42.45,42.39,42.43,16500.0,31.62,31.6647,31.62,31.6498,16500.0
2010-04-14 12:30:00,42.43,42.46,42.41,42.43,23500.0,31.6498,31.6722,31.6349,31.6498,23500.0
2010-04-14 12:35:00,42.43,42.47,42.43,42.47,14600.0,31.6498,31.6796,31.6498,31.6796,14600.0
2010-04-14 12:40:00,42.47,42.47,42.41,42.41,9600.0,31.6796,31.6796,31.6349,31.6349,9600.0
2010-04-14 12:45:00,42.42,42.42,42.4,42.41,14100.0,31.6424,31.6424,31.6274,31.6349,14100.0
2010-04-14 12:50:00,42.4,42.42,42.4,42.41,23700.0,31.6274,31.6424,31.6274,31.6349,23700.0
2010-04-14 12:55:00,42.4,42.44,42.4,42.43,23000.0,31.6274,31.6573,31.6274,31.6498,23000.0
2010-04-14 13:00:00,42.43,42.44,42.42,42.42,9300.0,31.6498,31.6573,31.6424,31.6424,9300.0
2010-04-14 13:05:00,42.43,42.43,42.39,42.4,16200.0,31.6498,31.6498,31.62,31.6274,16200.0
2010-04-14 13:10:00,42.41,42.41,42.4,42.4,7500.0,31.6349,31.6349,31.6274,31.6274,7500.0
2010-04-14 13:15:00,42.41,42.42,42.4,42.41,18200.0,31.6349,31.6424,31.6274,31.6349,18200.0
2010-04-14 13:20:00,42.41,42.42,42.39,42.39,11400.0,31.6349,31.6424,31.62,31.62,11400.0
2010-04-14 13:25:00,42.39,42.44,42.38,42.44,17500.0,31.62,31.6573,31.6125,31.6573,17500.0
2010-04-14 13:30:00,42.44,42.45,42.42,42.43,24800.0,31.6573,31.6647,31.6424,31.6498,24800.0
2010-04-14 13:35:00,42.43,42.43,42.39,42.4,32700.0,31.6498,31.6498,31.62,31.6274,32700.0
2010-04-14 13:40:00,42.39,42.4,42.38,42.38,24100.0,31.62,31.6274,31.6125,31.6125,24100.0
2010-04-14 13:45:00,42.38,42.41,42.38,42.4,37100.0,31.6125,31.6349,31.6125,31.6274,37100.0
2010-04-14 13:50:00,42.39,42.4,42.38,42.39,4700.0,31.62,31.6274,31.6125,31.62,4700.0
2010-04-14 13:55:00,42.39,42.4,42.38,42.38,13500.0,31.62,31.6274,31.6125,31.6125,13500.0
2010-04-14 14:00:00,42.38,42.41,42.38,42.39,21700.0,31.6125,31.6349,31.6125,31.62,21700.0
2010-04-14 14:05:00,42.39,42.4,42.38,42.38,6700.0,31.62,31.6274,31.6125,31.6125,6700.0
2010-04-14 14:10:00,42.38,42.39,42.38,42.38,8400.0,31.6125,31.62,31.6125,31.6125,8400.0
2010-04-14 14:15:00,42.39,42.39,42.38,42.38,8500.0,31.62,31.62,31.6125,31.6125,8500.0
2010-04-14 14:20:00,42.38,42.4,42.38,42.39,22700.0,31.6125,31.6274,31.6125,31.62,22700.0
2010-04-14 14:25:00,42.38,42.39,42.38,42.38,12700.0,31.6125,31.62,31.6125,31.6125,12700.0
2010-04-14 14:30:00,42.39,42.41,42.38,42.4,33200.0,31.62,31.6349,31.6125,31.6274,33200.0
2010-04-14 14:35:00,42.4,42.41,42.38,42.39,29600.0,31.6274,31.6349,31.6125,31.62,29600.0
2010-04-14 14:40:00,42.39,42.39,42.38,42.39,15000.0,31.62,31.62,31.6125,31.62,15000.0
2010-04-14 14:45:00,42.38,42.4,42.38,42.39,18500.0,31.6125,31.6274,31.6125,31.62,18500.0
2010-04-14 14:50:00,42.39,42.4,42.38,42.39,10200.0,31.62,31.6274,31.6125,31.62,10200.0
2010-04-14 14:55:00,42.39,42.44,42.39,42.43,27400.0,31.62,31.6573,31.62,31.6498,27400.0
2010-04-14 15:00:00,42.44,42.44,42.39,42.41,25800.0,31.6573,31.6573,31.62,31.6349,25800.0
2010-04-14 15:05:00,42.4,42.42,42.4,42.42,14200.0,31.6274,31.6424,31.6274,31.6424,14200.0
2010-04-14 15:10:00,42.42,42.43,42.4,42.41,22100.0,31.6424,31.6498,31.6274,31.6349,22100.0
2010-04-14 15:15:00,42.4,42.41,42.39,42.39,30200.0,31.6274,31.6349,31.62,31.62,30200.0
2010-04-14 15:20:00,42.4,42.41,42.38,42.4,44900.0,31.6274,31.6349,31.6125,31.6274,44900.0
2010-04-14 15:25:00,42.4,42.4,42.39,42.4,31500.0,31.6274,31.6274,31.62,31.6274,31500.0
2010-04-14 15:30:00,42.4,42.44,42.39,42.44,140300.0,31.6274,31.6573,31.62,31.6573,140300.0
2010-04-14 15:35:00,42.44,42.51,42.44,42.51,43200.0,31.6573,31.7095,31.6573,31.7095,43200.0
2010-04-14 15:40:00,42.51,42.54,42.5,42.53,39100.0,31.7095,31.7319,31.702,31.7244,39100.0
2010-04-14 15:45:00,42.53,42.56,42.53,42.56,65100.0,31.7244,31.7468,31.7244,31.7468,65100.0
2010-04-14 15:50:00,42.56,42.6,42.55,42.6,69100.0,31.7468,31.7766,31.7393,31.7766,69100.0
2010-04-14 15:55:00,42.59,42.62,42.57,42.57,134900.0,31.7692,31.7915,31.7542,31.7542,134900.0
2010-04-15 09:30:00,42.6,42.6,42.32,42.33,28800.0,31.7766,31.7766,31.5678,31.5752,28800.0
2010-04-15 09:35:00,42.36,42.39,42.22,42.24,28500.0,31.5976,31.62,31.4932,31.5081,28500.0
2010-04-15 09:40:00,42.23,42.23,42.13,42.17,25600.0,31.5006,31.5006,31.426,31.4559,25600.0
2010-04-15 09:45:00,42.19,42.2,42.16,42.17,15300.0,31.4708,31.4782,31.4484,31.4559,15300.0
2010-04-15 09:50:00,42.17,42.24,42.14,42.23,20600.0,31.4559,31.5081,31.4335,31.5006,20600.0
2010-04-15 09:55:00,42.23,42.24,42.19,42.21,11500.0,31.5006,31.5081,31.4708,31.4857,11500.0
2010-04-15 10:00:00,42.21,42.27,42.2,42.22,23400.0,31.4857,31.5305,31.4782,31.4932,23400.0
2010-04-15 10:05:00,42.24,42.27,42.22,42.26,12600.0,31.5081,31.5305,31.4932,31.523,12600.0
2010-04-15 10:10:00,42.25,42.28,42.21,42.21,12200.0,31.5155,31.5379,31.4857,31.4857,12200.0
2010-04-15 10:15:00,42.21,42.22,42.14,42.15,16300.0,31.4857,31.4932,31.4335,31.441,16300.0
2010-04-15 10:20:00,42.15,42.24,42.15,42.24,12300.0,31.441,31.5081,31.441,31.5081,12300.0
2010-04-15 10:25:00,42.25,42.29,42.24,42.28,15200.0,31.5155,31.5454,31.5081,31.5379,15200.0
2010-04-15 10:30:00,42.28,42.29,42.26,42.26,18200.0,31.5379,31.5454,31.523,31.523,18200.0
2010-04-15 10:35:00,42.26,42.31,42.24,42.28,14200.0,31.523,31.5603,31.5081,31.5379,14200.0
2010-04-15 10:40:00,42.29,42.34,42.28,42.33,12700.0,31.5454,31.5827,31.5379,31.5752,12700.0
2010-04-15 10:45:00,42.33,42.35,42.31,42.35,18500.0,31.5752,31.5901,31.5603,31.5901,18500.0
2010-04-15 10:50:00,42.37,42.42,42.36,42.42,21700.0,31.6051,31.6424,31.5976,31.6424,21700.0
2010-04-15 10:55:00,42.44,42.49,42.44,42.48,15300.0,31.6573,31.6946,31.6573,31.6871,15300.0
2010-04-15 11:00:00,42.48,42.53,42.47,42.51,31800.0,31.6871,31.7244,31.6796,31.7095,31800.0
2010-04-15 11:05:00,42.51,42.51,42.49,42.49,14500.0,31.7095,31.7095,31.6946,31.6946,14500.0
2010-04-15 11:10:00,42.49,42.5,42.48,42.48,7900.0,31.6946,31.702,31.6871,31.6871,7900.0
2010-04-15 11:15:00,42.49,42.49,42.42,42.44,26100.0,31.6946,31.6946,31.6424,31.6573,26100.0
2010-04-15 11:20:00,42.44,42.45,42.4,42.41,20900.0,31.6573,31.6647,31.6274,31.6349,20900.0
2010-04-15 11:25:00,42.41,42.42,42.36,42.4,32100.0,31.6349,31.6424,31.5976,31.6274,32100.0
2010-04-15 11:30:00,42.4,42.43,42.4,42.42,19900.0,31.6274,31.6498,31.6274,31.6424,19900.0
2010-04-15 11:35:00,42.42,42.44,42.41,42.44,14800.0,31.6424,31.6573,31.6349,31.6573,14800.0
2010-04-15 11:40:00,42.43,42.46,42.42,42.42,19900.0,31.6498,31.6722,31.6424,31.6424,19900.0
2010-04-15 11:45:00,42.42,42.43,42.4,42.41,25100.0,31.6424,31.6498,31.6274,31.6349,25100.0
2010-04-15 11:50:00,42.41,42.5,42.4,42.49,77100.0,31.6349,31.702,31.6274,31.6946,77100.0
2010-04-15 11:55:00,42.5,42.53,42.46,42.53,21800.0,31.702,31.7244,31.6722,31.7244,21800.0
2010-04-15 12:00:00,42.53,42.53,42.5,42.53,18700.0,31.7244,31.7244,31.702,31.7244,18700.0
2010-04-15 12:05:00,42.52,42.6,42.52,42.58,27600.0,31.7169,31.7766,31.7169,31.7617,27600.0
2010-04-15 12:10:00,42.59,42.66,42.56,42.65,50400.0,31.7692,31.8214,31.7468,31.8139,50400.0
2010-04-15 12:15:00,42.65,42.67,42.64,42.66,17700.0,31.8139,31.8288,31.8065,31.8214,17700.0
2010-04-15 12:20:00,42.66,42.67,42.64,42.66,14300.0,31.8214,31.8288,31.8065,31.8214,14300.0
2010-04-15 12:25:00,42.66,42.69,42.64,42.67,25200.0,31.8214,31.8438,31.8065,31.8288,25200.0
2010-04-15 12:30:00,42.66,42.68,42.66,42.67,14400.0,31.8214,31.8363,31.8214,31.8288,14400.0
2010-04-15 12:35:00,42.67,42.68,42.67,42.67,11000.0,31.8288,31.8363,31.8288,31.8288,11000.0
2010-04-15 12:40:00,42.67,42.67,42.64,42.65,28600.0,31.8288,31.8288,31.8065,31.8139,28600.0
2010-04-15 12:45:00,42.65,42.7,42.65,42.69,13400.0,31.8139,31.8512,31.8139,31.8438,13400.0
2010-04-15 12:50:00,42.69,42.69,42.66,42.68,13100.0,31.8438,31.8438,31.8214,31.8363,13100.0
2010-04-15 12:55:00,42.68,42.75,42.67,42.75,67200.0,31.8363,31.8885,31.8288,31.8885,67200.0
2010-04-15 13:00:00,42.75,42.76,42.72,42.72,26300.0,31.8885,31.896,31.8661,31.8661,26300.0
2010-04-15 13:05:00,42.73,42.76,42.72,42.76,14900.0,31.8736,31.896,31.8661,31.896,14900.0
2010-04-15 13:10:00,42.75,42.81,42.75,42.78,33300.0,31.8885,31.9333,31.8885,31.9109,33300.0
2010-04-15 13:15:00,42.78,42.83,42.78,42.83,24100.0,31.9109,31.9482,31.9109,31.9482,24100.0
2010-04-15 13:20:00,42.82,42.83,42.79,42.81,14500.0,31.9407,31.9482,31.9183,31.9333,14500.0
2010-04-15 13:25:00,42.81,42.85,42.8,42.85,8200.0,31.9333,31.9631,31.9258,31.9631,8200.0
2010-04-15 13:30:00,42.84,42.85,42.82,42.82,13100.0,31.9556,31.9631,31.9407,31.9407,13100.0
2010-04-15 13:35:00,42.82,42.83,42.81,42.82,13800.0,31.9407,31.9482,31.9333,31.9407,13800.0
2010-04-15 13:40:00,42.81,42.82,42.8,42.81,11500.0,31.9333,31.9407,31.9258,31.9333,11500.0
2010-04-15 13:45:00,42.81,42.81,42.78,42.79,16000.0,31.9333,31.9333,31.9109,31.9183,16000.0
2010-04-15 13:50:00,42.79,42.79,42.74,42.76,14100.0,31.9183,31.9183,31.8811,31.896,14100.0
2010-04-15 13:55:00,42.76,42.77,42.74,42.76,12300.0,31.896,31.9034,31.8811,31.896,12300.0
2010-04-15 14:00:00,42.76,42.77,42.73,42.76,21100.0,31.896,31.9034,31.8736,31.896,21100.0
2010-04-15 14:05:00,42.75,42.76,42.72,42.75,17900.0,31.8885,31.896,31.8661,31.8885,17900.0
2010-04-15 14:10:00,42.75,42.79,42.74,42.77,74200.0,31.8885,31.9183,31.8811,31.9034,74200.0
2010-04-15 14:15:00,42.76,42.81,42.76,42.81,23200.0,31.896,31.9333,31.896,31.9333,23200.0
2010-04-15 14:20:00,42.8,42.84,42.79,42.83,16700.0,31.9258,31.9556,31.9183,31.9482,16700.0
2010-04-15 14:25:00,42.83,42.83,42.8,42.82,19900.0,31.9482,31.9482,31.9258,31.9407,19900.0
2010-04-15 14:30:00,42.83,42.83,42.82,42.83,24700.0,31.9482,31.9482,31.9407,31.9482,24700.0
2010-04-15 14:35:00,42.83,42.89,42.82,42.89,65700.0,31.9482,31.9929,31.9407,31.9929,65700.0
2010-04-15 14:40:00,42.88,42.91,42.87,42.9,46400.0,31.9855,32.0079,31.978,32.0004,46400.0
2010-04-15 14:45:00,42.91,42.94,42.9,42.93,38700.0,32.0079,32.0302,32.0004,32.0228,38700.0
2010-04-15 14:50:00,42.92,42.95,42.92,42.94,32700.0,32.0153,32.0377,32.0153,32.0302,32700.0
2010-04-15 14:55:00,42.94,42.95,42.85,42.9,60600.0,32.0302,32.0377,31.9631,32.0004,60600.0
2010-04-15 15:00:00,42.89,42.92,42.83,42.83,32400.0,31.9929,32.0153,31.9482,31.9482,32400.0
2010-04-15 15:05:00,42.84,42.85,42.83,42.85,26500.0,31.9556,31.9631,31.9482,31.9631,26500.0
2010-04-15 15:10:00,42.85,42.85,42.82,42.82,31700.0,31.9631,31.9631,31.9407,31.9407,31700.0
2010-04-15 15:15:00,42.82,42.85,42.82,42.84,28300.0,31.9407,31.9631,31.9407,31.9556,28300.0
2010-04-15 15:20:00,42.85,42.85,42.83,42.85,33500.0,31.9631,31.9631,31.9482,31.9631,33500.0
2010-04-15 15:25:00,42.85,42.85,42.84,42.85,30300.0,31.9631,31.9631,31.9556,31.9631,30300.0
2010-04-15 15:30:00,42.85,42.85,42.78,42.78,61500.0,31.9631,31.9631,31.9109,31.9109,61500.0
2010-04-15 15:35:00,42.78,42.84,42.77,42.84,88200.0,31.9109,31.9556,31.9034,31.9556,88200.0
2010-04-15 15:40:00,42.83,42.86,42.81,42.81,68100.0,31.9482,31.9706,31.9333,31.9333,68100.0
2010-04-15 15:45:00,42.8,42.82,42.78,42.82,70600.0,31.9258,31.9407,31.9109,31.9407,70600.0
2010-04-15 15:50:00,42.82,42.85,42.81,42.84,75000.0,31.9407,31.9631,31.9333,31.9556,75000.0
2010-04-15 15:55:00,42.84,42.87,42.79,42.81,172200.0,31.9556,31.978,31.9183,31.9333,172200.0
2010-04-16 09:30:00,42.79,42.84,42.74,42.75,206500.0,31.9183,31.9556,31.8811,31.8885,206500.0
2010-04-16 09:35:00,42.74,42.92,42.72,42.82,20400.0,31.8811,32.0153,31.8661,31.9407,20400.0
2010-04-16 09:40:00,42.81,42.81,42.75,42.8,14100.0,31.9333,31.9333,31.8885,31.9258,14100.0
2010-04-16 09:45:00,42.8,42.82,42.74,42.76,7100.0,31.9258,31.9407,31.8811,31.896,7100.0
2010-04-16 09:50:00,42.73,42.75,42.66,42.68,18600.0,31.8736,31.8885,31.8214,31.8363,18600.0
2010-04-16 09:55:00,42.71,42.73,42.62,42.68,22200.0,31.8587,31.8736,31.7915,31.8363,22200.0
2010-04-16 10:00:00,42.69,42.8,42.68,42.76,34500.0,31.8438,31.9258,31.8363,31.896,34500.0
2010-04-16 10:05:00,42.76,42.8,42.74,42.74,13000.0,31.896,31.9258,31.8811,31.8811,13000.0
2010-04-16 10:10:00,42.75,42.77,42.74,42.76,15400.0,31.8885,31.9034,31.8811,31.896,15400.0
2010-04-16 10:15:00,42.77,42.84,42.75,42.84,21200.0,31.9034,31.9556,31.8885,31.9556,21200.0
2010-04-16 10:20:00,42.84,42.87,42.84,42.86,14500.0,31.9556,31.978,31.9556,31.9706,14500.0
2010-04-16 10:25:00,42.86,42.88,42.85,42.87,10500.0,31.9706,31.9855,31.9631,31.978,10500.0
2010-04-16 10:30:00,42.88,42.95,42.88,42.94,21600.0,31.9855,32.0377,31.9855,32.0302,21600.0
2010-04-16 10:35:00,42.94,42.96,42.78,42.81,72700.0,32.0302,32.0452,31.9109,31.9333,72700.0
2010-04-16 10:40:00,42.82,42.85,42.77,42.83,30200.0,31.9407,31.9631,31.9034,31.9482,30200.0
2010-04-16 10:45:00,42.83,42.88,42.82,42.83,39100.0,31.9482,31.9855,31.9407,31.9482,39100.0
2010-04-16 10:50:00,42.83,42.83,42.66,42.7,40600.0,31.9482,31.9482,31.8214,31.8512,40600.0
2010-04-16 10:55:00,42.7,42.82,42.68,42.74,30100.0,31.8512,31.9407,31.8363,31.8811,30100.0
2010-04-16 11:00:00,42.74,42.8,42.71,42.78,23500.0,31.8811,31.9258,31.8587,31.9109,23500.0
2010-04-16 11:05:00,42.78,42.8,42.7,42.7,14500.0,31.9109,31.9258,31.8512,31.8512,14500.0
2010-04-16 11:10:00,42.71,42.71,42.64,42.64,19100.0,31.8587,31.8587,31.8065,31.8065,19100.0
2010-04-16 11:15:00,42.64,42.71,42.6,42.67,54800.0,31.8065,31.8587,31.7766,31.8288,54800.0
2010-04-16 11:20:00,42.67,42.74,42.67,42.71,22600.0,31.8288,31.8811,31.8288,31.8587,22600.0
2010-04-16 11:25:00,42.73,42.73,42.57,42.59,43700.0,31.8736,31.8736,31.7542,31.7692,43700.0
2010-04-16 11:30:00,42.59,42.59,42.52,42.52,18800.0,31.7692,31.7692,31.7169,31.7169,18800.0
2010-04-16 11:35:00,42.53,42.54,42.49,42.52,23800.0,31.7244,31.7319,31.6946,31.7169,23800.0
2010-04-16 11:40:00,42.53,42.57,42.52,42.53,8800.0,31.7244,31.7542,31.7169,31.7244,8800.0
2010-04-16 11:45:00,42.54,42.54,42.46,42.5,22900.0,31.7319,31.7319,31.6722,31.702,22900.0
2010-04-16 11:50:00,42.51,42.56,42.47,42.55,35800.0,31.7095,31.7468,31.6796,31.7393,35800.0
2010-04-16 11:55:00,42.56,42.59,42.45,42.45,17400.0,31.7468,31.7692,31.6647,31.6647,17400.0
2010-04-16 12:00:00,42.46,42.53,42.41,42.52,19500.0,31.6722,31.7244,31.6349,31.7169,19500.0
2010-04-16 12:05:00,42.53,42.61,42.46,42.6,19300.0,31.7244,31.7841,31.6722,31.7766,19300.0
2010-04-16 12:10:00,42.59,42.64,42.59,42.63,15000.0,31.7692,31.8065,31.7692,31.799,15000.0
2010-04-16 12:15:00,42.62,42.66,42.61,42.66,28700.0,31.7915,31.8214,31.7841,31.8214,28700.0
2010-04-16 12:20:00,42.66,42.68,42.64,42.67,19400.0,31.8214,31.8363,31.8065,31.8288,19400.0
2010-04-16 12:25:00,42.66,42.68,42.65,42.65,16600.0,31.8214,31.8363,31.8139,31.8139,16600.0
2010-04-16 12:30:00,42.66,42.69,42.64,42.69,49000.0,31.8214,31.8438,31.8065,31.8438,49000.0
2010-04-16 12:35:00,42.69,42.69,42.59,42.6,37700.0,31.8438,31.8438,31.7692,31.7766,37700.0
2010-04-16 12:40:00,42.6,42.68,42.59,42.68,26300.0,31.7766,31.8363,31.7692,31.8363,26300.0
2010-04-16 12:45:00,42.69,42.72,42.67,42.7,33800.0,31.8438,31.8661,31.8288,31.8512,33800.0
2010-04-16 12:50:00,42.7,42.72,42.67,42.7,34500.0,31.8512,31.8661,31.8288,31.8512,34500.0
2010-04-16 12:55:00,42.69,42.76,42.67,42.74,36200.0,31.8438,31.896,31.8288,31.8811,36200.0
2010-04-16 13:00:00,42.74,42.75,42.65,42.65,51100.0,31.8811,31.8885,31.8139,31.8139,51100.0
2010-04-16 13:05:00,42.65,42.69,42.63,42.63,29200.0,31.8139,31.8438,31.799,31.799,29200.0
2010-04-16 13:10:00,42.64,42.67,42.62,42.64,23300.0,31.8065,31.8288,31.7915,31.8065,23300.0
2010-04-16 13:15:00,42.64,42.65,42.58,42.61,15000.0,31.8065,31.8139,31.7617,31.7841,15000.0
2010-04-16 13:20:00,42.61,42.61,42.58,42.6,5700.0,31.7841,31.7841,31.7617,31.7766,5700.0
2010-04-16 13:25:00,42.59,42.61,42.57,42.57,12300.0,31.7692,31.7841,31.7542,31.7542,12300.0
2010-04-16 13:30:00,42.58,42.61,42.57,42.58,16200.0,31.7617,31.7841,31.7542,31.7617,16200.0
2010-04-16 13:35:00,42.59,42.63,42.56,42.6,20200.0,31.7692,31.799,31.7468,31.7766,20200.0
2010-04-16 13:40:00,42.61,42.66,42.57,42.58,14800.0,31.7841,31.8214,31.7542,31.7617,14800.0
2010-04-16 13:45:00,42.59,42.62,42.53,42.54,17300.0,31.7692,31.7915,31.7244,31.7319,17300.0
2010-04-16 13:50:00,42.54,42.56,42.53,42.54,12300.0,31.7319,31.7468,31.7244,31.7319,12300.0
2010-04-16 13:55:00,42.54,42.59,42.53,42.56,18200.0,31.7319,31.7692,31.7244,31.7468,18200.0
2010-04-16 14:00:00,42.56,42.62,42.56,42.62,7800.0,31.7468,31.7915,31.7468,31.7915,7800.0
2010-04-16 14:05:00,42.63,42.67,42.63,42.66,19800.0,31.799,31.8288,31.799,31.8214,19800.0
2010-04-16 14:10:00,42.66,42.67,42.65,42.65,9600.0,31.8214,31.8288,31.8139,31.8139,9600.0
2010-04-16 14:15:00,42.66,42.71,42.63,42.63,23700.0,31.8214,31.8587,31.799,31.799,23700.0
2010-04-16 14:20:00,42.63,42.7,42.63,42.67,11400.0,31.799,31.8512,31.799,31.8288,11400.0
2010-04-16 14:25:00,42.67,42.67,42.63,42.65,8000.0,31.8288,31.8288,31.799,31.8139,8000.0
2010-04-16 14:30:00,42.64,42.64,42.61,42.62,10100.0,31.8065,31.8065,31.7841,31.7915,10100.0
2010-04-16 14:35:00,42.62,42.63,42.55,42.58,22300.0,31.7915,31.799,31.7393,31.7617,22300.0
2010-04-16 14:40:00,42.58,42.58,42.55,42.56,11500.0,31.7617,31.7617,31.7393,31.7468,11500.0
2010-04-16 14:45:00,42.56,42.58,42.54,42.55,13500.0,31.7468,31.7617,31.7319,31.7393,13500.0
2010-04-16 14:50:00,42.55,42.59,42.54,42.59,7300.0,31.7393,31.7692,31.7319,31.7692,7300.0
2010-04-16 14:55:00,42.59,42.59,42.54,42.54,14600.0,31.7692,31.7692,31.7319,31.7319,14600.0
2010-04-16 15:00:00,42.54,42.56,42.5,42.54,33900.0,31.7319,31.7468,31.702,31.7319,33900.0
2010-04-16 15:05:00,42.55,42.6,42.53,42.6,45300.0,31.7393,31.7766,31.7244,31.7766,45300.0
2010-04-16 15:10:00,42.59,42.62,42.58,42.58,14900.0,31.7692,31.7915,31.7617,31.7617,14900.0
2010-04-16 15:15:00,42.58,42.59,42.54,42.57,29500.0,31.7617,31.7692,31.7319,31.7542,29500.0
2010-04-16 15:20:00,42.57,42.6,42.56,42.58,17800.0,31.7542,31.7766,31.7468,31.7617,17800.0
2010-04-16 15:25:00,42.57,42.59,42.56,42.59,17300.0,31.7542,31.7692,31.7468,31.7692,17300.0
2010-04-16 15:30:00,42.58,42.61,42.56,42.61,17000.0,31.7617,31.7841,31.7468,31.7841,17000.0
2010-04-16 15:35:00,42.61,42.64,42.59,42.63,35800.0,31.7841,31.8065,31.7692,31.799,35800.0
2010-04-16 15:40:00,42.63,42.64,42.6,42.62,33000.0,31.799,31.8065,31.7766,31.7915,33000.0
2010-04-16 15:45:00,42.63,42.68,42.58,42.63,85200.0,31.799,31.8363,31.7617,31.799,85200.0
2010-04-16 15:50:00,42.63,42.68,42.6,42.62,121900.0,31.799,31.8363,31.7766,31.7915,121900.0
2010-04-16 15:55:00,42.62,42.63,42.5,42.52,183600.0,31.7915,31.799,31.702,31.7169,183600.0
2010-04-19 09:30:00,42.39,42.57,42.39,42.57,38100.0,31.62,31.7542,31.62,31.7542,38100.0
2010-04-19 09:35:00,42.57,42.64,42.45,42.49,29400.0,31.7542,31.8065,31.6647,31.6946,29400.0
2010-04-19 09:40:00,42.47,42.56,42.46,42.52,10800.0,31.6796,31.7468,31.6722,31.7169,10800.0
2010-04-19 09:45:00,42.53,42.59,42.53,42.57,16000.0,31.7244,31.7692,31.7244,31.7542,16000.0
2010-04-19 09:50:00,42.57,42.6,42.53,42.56,21100.0,31.7542,31.7766,31.7244,31.7468,21100.0
2010-04-19 09:55:00,42.55,42.6,42.53,42.53,17000.0,31.7393,31.7766,31.7244,31.7244,17000.0
2010-04-19 10:00:00,42.53,42.62,42.53,42.57,22400.0,31.7244,31.7915,31.7244,31.7542,22400.0
2010-04-19 10:05:00,42.58,42.6,42.56,42.58,22400.0,31.7617,31.7766,31.7468,31.7617,22400.0
2010-04-19 10:10:00,42.59,42.63,42.56,42.61,30600.0,31.7692,31.799,31.7468,31.7841,30600.0
2010-04-19 10:15:00,42.61,42.62,42.6,42.6,21200.0,31.7841,31.7915,31.7766,31.7766,21200.0
2010-04-19 10:20:00,42.59,42.63,42.59,42.62,19900.0,31.7692,31.799,31.7692,31.7915,19900.0
2010-04-19 10:25:00,42.62,42.65,42.59,42.63,22300.0,31.7915,31.8139,31.7692,31.799,22300.0
2010-04-19 10:30:00,42.63,42.63,42.58,42.59,14800.0,31.799,31.799,31.7617,31.7692,14800.0
2010-04-19 10:35:00,42.58,42.59,42.52,42.57,18400.0,31.7617,31.7692,31.7169,31.7542,18400.0
2010-04-19 10:40:00,42.57,42.7,42.54,42.69,22200.0,31.7542,31.8512,31.7319,31.8438,22200.0
2010-04-19 10:45:00,42.69,42.7,42.64,42.65,19300.0,31.8438,31.8512,31.8065,31.8139,19300.0
2010-04-19 10:50:00,42.66,42.68,42.65,42.67,13400.0,31.8214,31.8363,31.8139,31.8288,13400.0
2010-04-19 10:55:00,42.68,42.7,42.66,42.69,14900.0,31.8363,31.8512,31.8214,31.8438,14900.0
2010-04-19 11:00:00,42.69,42.69,42.65,42.67,23700.0,31.8438,31.8438,31.8139,31.8288,23700.0
2010-04-19 11:05:00,42.66,42.7,42.65,42.67,26300.0,31.8214,31.8512,31.8139,31.8288,26300.0
2010-04-19 11:10:00,42.67,42.7,42.65,42.69,29300.0,31.8288,31.8512,31.8139,31.8438,29300.0
2010-04-19 11:15:00,42.69,42.72,42.69,42.72,7000.0,31.8438,31.8661,31.8438,31.8661,7000.0
2010-04-19 11:20:00,42.71,42.76,42.71,42.76,15100.0,31.8587,31.896,31.8587,31.896,15100.0
2010-04-19 11:25:00,42.76,42.76,42.74,42.76,20300.0,31.896,31.896,31.8811,31.896,20300.0
2010-04-19 11:30:00,42.76,42.82,42.76,42.82,29300.0,31.896,31.9407,31.896,31.9407,29300.0
2010-04-19 11:35:00,42.82,42.82,42.78,42.78,14100.0,31.9407,31.9407,31.9109,31.9109,14100.0
2010-04-19 11:40:00,42.78,42.78,42.72,42.72,14900.0,31.9109,31.9109,31.8661,31.8661,14900.0
2010-04-19 11:45:00,42.72,42.74,42.68,42.74,23000.0,31.8661,31.8811,31.8363,31.8811,23000.0
2010-04-19 11:50:00,42.74,42.75,42.65,42.68,20500.0,31.8811,31.8885,31.8139,31.8363,20500.0
2010-04-19 11:55:00,42.68,42.69,42.63,42.68,24400.0,31.8363,31.8438,31.799,31.8363,24400.0
2010-04-19 12:00:00,42.68,42.71,42.66,42.67,30300.0,31.8363,31.8587,31.8214,31.8288,30300.0
2010-04-19 12:05:00,42.67,42.68,42.6,42.6,34200.0,31.8288,31.8363,31.7766,31.7766,34200.0
2010-04-19 12:10:00,42.61,42.64,42.56,42.59,20200.0,31.7841,31.8065,31.7468,31.7692,20200.0
2010-04-19 12:15:00,42.59,42.68,42.58,42.66,11700.0,31.7692,31.8363,31.7617,31.8214,11700.0
2010-04-19 12:20:00,42.67,42.7,42.65,42.68,13200.0,31.8288,31.8512,31.8139,31.8363,13200.0
2010-04-19 12:25:00,42.67,42.71,42.66,42.69,20400.0,31.8288,31.8587,31.8214,31.8438,20400.0
2010-04-19 12:30:00,42.69,42.72,42.69,42.71,31000.0,31.8438,31.8661,31.8438,31.8587,31000.0
2010-04-19 12:35:00,42.71,42.74,42.7,42.74,19200.0,31.8587,31.8811,31.8512,31.8811,19200.0
2010-04-19 12:40:00,42.74,42.75,42.72,42.73,12000.0,31.8811,31.8885,31.8661,31.8736,12000.0
2010-04-19 12:45:00,42.73,42.75,42.71,42.71,11200.0,31.8736,31.8885,31.8587,31.8587,11200.0
2010-04-19 12:50:00,42.7,42.7,42.65,42.66,4500.0,31.8512,31.8512,31.8139,31.8214,4500.0
2010-04-19 12:55:00,42.65,42.66,42.64,42.64,6600.0,31.8139,31.8214,31.8065,31.8065,6600.0
2010-04-19 13:00:00,42.63,42.66,42.6,42.6,18600.0,31.799,31.8214,31.7766,31.7766,18600.0
2010-04-19 13:05:00,42.61,42.64,42.6,42.64,12200.0,31.7841,31.8065,31.7766,31.8065,12200.0
2010-04-19 13:10:00,42.63,42.69,42.63,42.69,11600.0,31.799,31.8438,31.799,31.8438,11600.0
2010-04-19 13:15:00,42.7,42.7,42.67,42.67,23200.0,31.8512,31.8512,31.8288,31.8288,23200.0
2010-04-19 13:20:00,42.68,42.71,42.68,42.7,9500.0,31.8363,31.8587,31.8363,31.8512,9500.0
2010-04-19 13:25:00,42.71,42.75,42.69,42.74,25500.0,31.8587,31.8885,31.8438,31.8811,25500.0
2010-04-19 13:30:00,42.73,42.73,42.65,42.65,16900.0,31.8736,31.8736,31.8139,31.8139,16900.0
2010-04-19 13:35:00,42.66,42.66,42.63,42.64,11100.0,31.8214,31.8214,31.799,31.8065,11100.0
2010-04-19 13:40:00,42.64,42.68,42.64,42.66,15700.0,31.8065,31.8363,31.8065,31.8214,15700.0
2010-04-19 13:45:00,42.65,42.67,42.63,42.63,10300.0,31.8139,31.8288,31.799,31.799,10300.0
2010-04-19 13:50:00,42.63,42.64,42.6,42.61,20300.0,31.799,31.8065,31.7766,31.7841,20300.0
2010-04-19 13:55:00,42.6,42.62,42.6,42.62,14600.0,31.7766,31.7915,31.7766,31.7915,14600.0
2010-04-19 14:00:00,42.6,42.65,42.59,42.64,21400.0,31.7766,31.8139,31.7692,31.8065,21400.0
2010-04-19 14:05:00,42.64,42.69,42.64,42.67,19200.0,31.8065,31.8438,31.8065,31.8288,19200.0
2010-04-19 14:10:00,42.68,42.72,42.68,42.7,13600.0,31.8363,31.8661,31.8363,31.8512,13600.0
2010-04-19 14:15:00,42.69,42.75,42.69,42.72,22400.0,31.8438,31.8885,31.8438,31.8661,22400.0
2010-04-19 14:20:00,42.71,42.73,42.69,42.71,16700.0,31.8587,31.8736,31.8438,31.8587,16700.0
2010-04-19 14:25:00,42.72,42.77,42.71,42.73,17200.0,31.8661,31.9034,31.8587,31.8736,17200.0
2010-04-19 14:30:00,42.74,42.76,42.7,42.73,26600.0,31.8811,31.896,31.8512,31.8736,26600.0
2010-04-19 14:35:00,42.73,42.75,42.69,42.71,17800.0,31.8736,31.8885,31.8438,31.8587,17800.0
2010-04-19 14:40:00,42.72,42.72,42.63,42.64,43000.0,31.8661,31.8661,31.799,31.8065,43000.0
2010-04-19 14:45:00,42.63,42.65,42.6,42.63,23800.0,31.799,31.8139,31.7766,31.799,23800.0
2010-04-19 14:50:00,42.63,42.65,42.6,42.61,21800.0,31.799,31.8139,31.7766,31.7841,21800.0
2010-04-19 14:55:00,42.61,42.66,42.59,42.65,25100.0,31.7841,31.8214,31.7692,31.8139,25100.0
2010-04-19 15:00:00,42.66,42.69,42.65,42.67,24100.0,31.8214,31.8438,31.8139,31.8288,24100.0
2010-04-19 15:05:00,42.66,42.69,42.66,42.67,19700.0,31.8214,31.8438,31.8214,31.8288,19700.0
2010-04-19 15:10:00,42.67,42.69,42.65,42.65,14600.0,31.8288,31.8438,31.8139,31.8139,14600.0
2010-04-19 15:15:00,42.65,42.66,42.6,42.6,21900.0,31.8139,31.8214,31.7766,31.7766,21900.0
2010-04-19 15:20:00,42.59,42.68,42.59,42.67,27900.0,31.7692,31.8363,31.7692,31.8288,27900.0
2010-04-19 15:25:00,42.67,42.7,42.65,42.68,24100.0,31.8288,31.8512,31.8139,31.8363,24100.0
2010-04-19 15:30:00,42.68,42.7,42.66,42.67,28200.0,31.8363,31.8512,31.8214,31.8288,28200.0
2010-04-19 15:35:00,42.66,42.68,42.65,42.68,27000.0,31.8214,31.8363,31.8139,31.8363,27000.0
2010-04-19 15:40:00,42.67,42.72,42.67,42.68,54000.0,31.8288,31.8661,31.8288,31.8363,54000.0
2010-04-19 15:45:00,42.68,42.72,42.67,42.7,39600.0,31.8363,31.8661,31.8288,31.8512,39600.0
2010-04-19 15:50:00,42.7,42.7,42.66,42.69,36200.0,31.8512,31.8512,31.8214,31.8438,36200.0
2010-04-19 15:55:00,42.69,42.72,42.69,42.72,53300.0,31.8438,31.8661,31.8438,31.8661,53300.0
2010-04-20 09:30:00,42.77,42.91,42.76,42.81,19000.0,31.9034,32.0079,31.896,31.9333,19000.0
2010-04-20 09:35:00,42.79,42.94,42.7,42.9,35800.0,31.9183,32.0302,31.8512,32.0004,35800.0
2010-04-20 09:40:00,42.9,42.9,42.8,42.8,15400.0,32.0004,32.0004,31.9258,31.9258,15400.0
2010-04-20 09:45:00,42.81,42.84,42.78,42.8,14400.0,31.9333,31.9556,31.9109,31.9258,14400.0
2010-04-20 09:50:00,42.79,42.89,42.78,42.85,13600.0,31.9183,31.9929,31.9109,31.9631,13600.0
2010-04-20 09:55:00,42.86,42.86,42.79,42.82,9900.0,31.9706,31.9706,31.9183,31.9407,9900.0
2010-04-20 10:00:00,42.82,42.85,42.77,42.78,16400.0,31.9407,31.9631,31.9034,31.9109,16400.0
2010-04-20 10:05:00,42.78,42.87,42.77,42.87,13700.0,31.9109,31.978,31.9034,31.978,13700.0
2010-04-20 10:10:00,42.86,42.89,42.81,42.81,12600.0,31.9706,31.9929,31.9333,31.9333,12600.0
2010-04-20 10:15:00,42.8,42.84,42.8,42.81,9400.0,31.9258,31.9556,31.9258,31.9333,9400.0
2010-04-20 10:20:00,42.81,42.87,42.79,42.87,10000.0,31.9333,31.978,31.9183,31.978,10000.0
2010-04-20 10:25:00,42.86,42.86,42.8,42.83,16400.0,31.9706,31.9706,31.9258,31.9482,16400.0
2010-04-20 10:30:00,42.83,42.87,42.83,42.85,12300.0,31.9482,31.978,31.9482,31.9631,12300.0
2010-04-20 10:35:00,42.84,42.86,42.83,42.85,21400.0,31.9556,31.9706,31.9482,31.9631,21400.0
2010-04-20 10:40:00,42.85,42.85,42.81,42.82,22800.0,31.9631,31.9631,31.9333,31.9407,22800.0
2010-04-20 10:45:00,42.83,42.85,42.82,42.83,19600.0,31.9482,31.9631,31.9407,31.9482,19600.0
2010-04-20 10:50:00,42.82,42.83,42.8,42.8,12300.0,31.9407,31.9482,31.9258,31.9258,12300.0
2010-04-20 10:55:00,42.8,42.81,42.75,42.75,18200.0,31.9258,31.9333,31.8885,31.8885,18200.0
2010-04-20 11:00:00,42.75,42.77,42.72,42.73,18500.0,31.8885,31.9034,31.8661,31.8736,18500.0
2010-04-20 11:05:00,42.74,42.75,42.71,42.73,19800.0,31.8811,31.8885,31.8587,31.8736,19800.0
2010-04-20 11:10:00,42.74,42.74,42.69,42.72,31600.0,31.8811,31.8811,31.8438,31.8661,31600.0
2010-04-20 11:15:00,42.72,42.75,42.7,42.73,20900.0,31.8661,31.8885,31.8512,31.8736,20900.0
2010-04-20 11:20:00,42.74,42.77,42.69,42.77,20900.0,31.8811,31.9034,31.8438,31.9034,20900.0
2010-04-20 11:25:00,42.76,42.78,42.74,42.74,28100.0,31.896,31.9109,31.8811,31.8811,28100.0
2010-04-20 11:30:00,42.74,42.77,42.73,42.77,14600.0,31.8811,31.9034,31.8736,31.9034,14600.0
2010-04-20 11:35:00,42.77,42.8,42.74,42.79,34100.0,31.9034,31.9258,31.8811,31.9183,34100.0
2010-04-20 11:40:00,42.78,42.81,42.77,42.8,17400.0,31.9109,31.9333,31.9034,31.9258,17400.0
2010-04-20 11:45:00,42.8,42.8,42.76,42.78,14500.0,31.9258,31.9258,31.896,31.9109,14500.0
2010-04-20 11:50:00,42.79,42.8,42.77,42.8,6600.0,31.9183,31.9258,31.9034,31.9258,6600.0
2010-04-20 11:55:00,42.8,42.85,42.78,42.8,23300.0,31.9258,31.9631,31.9109,31.9258,23300.0
2010-04-20 12:00:00,42.81,42.85,42.81,42.83,10100.0,31.9333,31.9631,31.9333,31.9482,10100.0
2010-04-20 12:05:00,42.85,42.9,42.84,42.89,20600.0,31.9631,32.0004,31.9556,31.9929,20600.0
2010-04-20 12:10:00,42.89,42.92,42.88,42.91,11500.0,31.9929,32.0153,31.9855,32.0079,11500.0
2010-04-20 12:15:00,42.91,42.95,42.91,42.93,15000.0,32.0079,32.0377,32.0079,32.0228,15000.0
2010-04-20 12:20:00,42.93,42.93,42.9,42.92,10200.0,32.0228,32.0228,32.0004,32.0153,10200.0
2010-04-20 12:25:00,42.91,42.93,42.9,42.93,8200.0,32.0079,32.0228,32.0004,32.0228,8200.0
2010-04-20 12:30:00,42.93,42.95,42.92,42.92,11600.0,32.0228,32.0377,32.0153,32.0153,11600.0
2010-04-20 12:35:00,42.92,42.95,42.92,42.93,13800.0,32.0153,32.0377,32.0153,32.0228,13800.0
2010-04-20 12:40:00,42.93,42.93,42.91,42.91,7700.0,32.0228,32.0228,32.0079,32.0079,7700.0
2010-04-20 12:45:00,42.91,42.93,42.9,42.9,9000.0,32.0079,32.0228,32.0004,32.0004,9000.0
2010-04-20 12:50:00,42.9,42.93,42.9,42.9,7900.0,32.0004,32.0228,32.0004,32.0004,7900.0
2010-04-20 12:55:00,42.9,42.93,42.9,42.91,7500.0,32.0004,32.0228,32.0004,32.0079,7500.0
2010-04-20 13:00:00,42.92,42.93,42.91,42.93,6100.0,32.0153,32.0228,32.0079,32.0228,6100.0
2010-04-20 13:05:00,42.93,42.95,42.91,42.91,21500.0,32.0228,32.0377,32.0079,32.0079,21500.0
2010-04-20 13:10:00,42.92,42.95,42.91,42.91,21800.0,32.0153,32.0377,32.0079,32.0079,21800.0
2010-04-20 13:15:00,42.9,42.92,42.9,42.91,7100.0,32.0004,32.0153,32.0004,32.0079,7100.0
2010-04-20 13:20:00,42.9,42.92,42.9,42.91,8100.0,32.0004,32.0153,32.0004,32.0079,8100.0
2010-04-20 13:25:00,42.91,42.95,42.9,42.95,11300.0,32.0079,32.0377,32.0004,32.0377,11300.0
2010-04-20 13:30:00,42.95,42.96,42.93,42.93,10400.0,32.0377,32.0452,32.0228,32.0228,10400.0
2010-04-20 13:35:00,42.93,42.96,42.92,42.96,6200.0,32.0228,32.0452,32.0153,32.0452,6200.0
2010-04-20 13:40:00,42.97,42.97,42.94,42.95,11100.0,32.0526,32.0526,32.0302,32.0377,11100.0
2010-04-20 13:45:00,42.94,42.95,42.91,42.91,12300.0,32.0302,32.0377,32.0079,32.0079,12300.0
2010-04-20 13:50:00,42.92,42.94,42.91,42.94,7500.0,32.0153,32.0302,32.0079,32.0302,7500.0
2010-04-20 13:55:00,42.93,42.94,42.9,42.9,30500.0,32.0228,32.0302,32.0004,32.0004,30500.0
2010-04-20 14:00:00,42.9,42.91,42.9,42.91,2300.0,32.0004,32.0079,32.0004,32.0079,2300.0
2010-04-20 14:05:00,42.9,42.94,42.9,42.94,30100.0,32.0004,32.0302,32.0004,32.0302,30100.0
2010-04-20 14:10:00,42.93,42.95,42.9,42.94,27400.0,32.0228,32.0377,32.0004,32.0302,27400.0
2010-04-20 14:15:00,42.93,42.97,42.93,42.95,16000.0,32.0228,32.0526,32.0228,32.0377,16000.0
2010-04-20 14:20:00,42.95,42.99,42.95,42.99,13900.0,32.0377,32.0675,32.0377,32.0675,13900.0
2010-04-20 14:25:00,42.99,42.99,42.97,42.97,12600.0,32.0675,32.0675,32.0526,32.0526,12600.0
2010-04-20 14:30:00,42.98,42.98,42.97,42.97,9200.0,32.0601,32.0601,32.0526,32.0526,9200.0
2010-04-20 14:35:00,42.97,43.03,42.97,43.01,33000.0,32.0526,32.0974,32.0526,32.0825,33000.0
2010-04-20 14:40:00,43.01,43.04,43.01,43.04,11900.0,32.0825,32.1048,32.0825,32.1048,11900.0
2010-04-20 14:45:00,43.03,43.04,43.02,43.04,11700.0,32.0974,32.1048,32.0899,32.1048,11700.0
2010-04-20 14:50:00,43.04,43.07,43.02,43.05,21000.0,32.1048,32.1272,32.0899,32.1123,21000.0
2010-04-20 14:55:00,43.05,43.1,43.05,43.08,25400.0,32.1123,32.1496,32.1123,32.1347,25400.0
2010-04-20 15:00:00,43.09,43.12,43.08,43.09,22600.0,32.1421,32.1645,32.1347,32.1421,22600.0
2010-04-20 15:05:00,43.09,43.1,43.08,43.09,20400.0,32.1421,32.1496,32.1347,32.1421,20400.0
2010-04-20 15:10:00,43.08,43.11,43.08,43.1,12800.0,32.1347,32.157,32.1347,32.1496,12800.0
2010-04-20 15:15:00,43.09,43.1,43.07,43.07,30000.0,32.1421,32.1496,32.1272,32.1272,30000.0
2010-04-20 15:20:00,43.07,43.08,43.05,43.05,15800.0,32.1272,32.1347,32.1123,32.1123,15800.0
2010-04-20 15:25:00,43.06,43.11,43.06,43.09,31500.0,32.1197,32.157,32.1197,32.1421,31500.0
2010-04-20 15:30:00,43.09,43.09,43.06,43.07,26600.0,32.1421,32.1421,32.1197,32.1272,26600.0
2010-04-20 15:35:00,43.06,43.12,43.05,43.11,45900.0,32.1197,32.1645,32.1123,32.157,45900.0
2010-04-20 15:40:00,43.12,43.12,43.09,43.11,49700.0,32.1645,32.1645,32.1421,32.157,49700.0
2010-04-20 15:45:00,43.1,43.1,43.05,43.07,86200.0,32.1496,32.1496,32.1123,32.1272,86200.0
2010-04-20 15:50:00,43.07,43.12,43.04,43.11,88500.0,32.1272,32.1645,32.1048,32.157,88500.0
2010-04-20 15:55:00,43.12,43.14,43.11,43.12,105400.0,32.1645,32.1794,32.157,32.1645,105400.0
2010-04-21 09:30:00,43.03,43.13,43.0,43.02,16400.0,32.0974,32.172,32.075,32.0899,16400.0
2010-04-21 09:35:00,43.04,43.16,43.02,43.05,17900.0,32.1048,32.1943,32.0899,32.1123,17900.0
2010-04-21 09:40:00,43.04,43.15,42.95,42.96,25200.0,32.1048,32.1869,32.0377,32.0452,25200.0
2010-04-21 09:45:00,42.99,43.04,42.95,43.03,49500.0,32.0675,32.1048,32.0377,32.0974,49500.0
2010-04-21 09:50:00,43.04,43.11,43.02,43.11,20700.0,32.1048,32.157,32.0899,32.157,20700.0
2010-04-21 09:55:00,43.11,43.13,43.06,43.09,13400.0,32.157,32.172,32.1197,32.1421,13400.0
2010-04-21 10:00:00,43.08,43.09,43.02,43.05,16800.0,32.1347,32.1421,32.0899,32.1123,16800.0
2010-04-21 10:05:00,43.04,43.06,42.99,43.0,19700.0,32.1048,32.1197,32.0675,32.075,19700.0
2010-04-21 10:10:00,42.99,43.02,42.93,42.93,54000.0,32.0675,32.0899,32.0228,32.0228,54000.0
2010-04-21 10:15:00,42.93,42.94,42.89,42.92,51800.0,32.0228,32.0302,31.9929,32.0153,51800.0
2010-04-21 10:20:00,42.92,43.04,42.92,43.01,22700.0,32.0153,32.1048,32.0153,32.0825,22700.0
2010-04-21 10:25:00,43.01,43.03,42.98,43.0,32800.0,32.0825,32.0974,32.0601,32.075,32800.0
2010-04-21 10:30:00,42.99,43.11,42.98,43.05,51800.0,32.0675,32.157,32.0601,32.1123,51800.0
2010-04-21 10:35:00,43.05,43.1,43.05,43.08,23200.0,32.1123,32.1496,32.1123,32.1347,23200.0
2010-04-21 10:40:00,43.08,43.14,43.06,43.08,19100.0,32.1347,32.1794,32.1197,32.1347,19100.0
2010-04-21 10:45:00,43.08,43.12,43.07,43.09,18000.0,32.1347,32.1645,32.1272,32.1421,18000.0
2010-04-21 10:50:00,43.08,43.17,43.07,43.15,19000.0,32.1347,32.2018,32.1272,32.1869,19000.0
2010-04-21 10:55:00,43.14,43.16,43.08,43.08,20900.0,32.1794,32.1943,32.1347,32.1347,20900.0
2010-04-21 11:00:00,43.08,43.13,43.08,43.09,18900.0,32.1347,32.172,32.1347,32.1421,18900.0
2010-04-21 11:05:00,43.08,43.12,43.06,43.11,27100.0,32.1347,32.1645,32.1197,32.157,27100.0
2010-04-21 11:10:00,43.12,43.18,43.1,43.18,14600.0,32.1645,32.2093,32.1496,32.2093,14600.0
2010-04-21 11:15:00,43.19,43.19,43.12,43.17,22500.0,32.2167,32.2167,32.1645,32.2018,22500.0
2010-04-21 11:20:00,43.18,43.18,43.13,43.13,42000.0,32.2093,32.2093,32.172,32.172,42000.0
2010-04-21 11:25:00,43.12,43.14,43.08,43.12,23300.0,32.1645,32.1794,32.1347,32.1645,23300.0
2010-04-21 11:30:00,43.11,43.11,43.03,43.09,23300.0,32.157,32.157,32.0974,32.1421,23300.0
2010-04-21 11:35:00,43.09,43.09,43.01,43.04,23300.0,32.1421,32.1421,32.0825,32.1048,23300.0
2010-04-21 11:40:00,43.04,43.07,43.01,43.06,13400.0,32.1048,32.1272,32.0825,32.1197,13400.0
2010-04-21 11:45:00,43.07,43.1,43.04,43.07,20300.0,32.1272,32.1496,32.1048,32.1272,20300.0
2010-04-21 11:50:00,43.06,43.07,43.0,43.01,17000.0,32.1197,32.1272,32.075,32.0825,17000.0
2010-04-21 11:55:00,43.01,43.05,43.0,43.03,25800.0,32.0825,32.1123,32.075,32.0974,25800.0
2010-04-21 12:00:00,43.04,43.08,43.02,43.06,28200.0,32.1048,32.1347,32.0899,32.1197,28200.0
2010-04-21 12:05:00,43.07,43.07,43.02,43.03,19500.0,32.1272,32.1272,32.0899,32.0974,19500.0
2010-04-21 12:10:00,43.03,43.06,43.01,43.03,11400.0,32.0974,32.1197,32.0825,32.0974,11400.0
2010-04-21 12:15:00,43.03,43.07,43.03,43.06,10200.0,32.0974,32.1272,32.0974,32.1197,10200.0
2010-04-21 12:20:00,43.07,43.09,43.04,43.05,38500.0,32.1272,32.1421,32.1048,32.1123,38500.0
2010-04-21 12:25:00,43.05,43.08,43.04,43.07,13600.0,32.1123,32.1347,32.1048,32.1272,13600.0
2010-04-21 12:30:00,43.08,43.09,43.06,43.07,25900.0,32.1347,32.1421,32.1197,32.1272,25900.0
2010-04-21 12:35:00,43.08,43.11,43.05,43.1,20600.0,32.1347,32.157,32.1123,32.1496,20600.0
2010-04-21 12:40:00,43.1,43.16,43.1,43.12,23600.0,32.1496,32.1943,32.1496,32.1645,23600.0
2010-04-21 12:45:00,43.13,43.15,43.12,43.13,23300.0,32.172,32.1869,32.1645,32.172,23300.0
2010-04-21 12:50:00,43.14,43.15,43.1,43.11,20500.0,32.1794,32.1869,32.1496,32.157,20500.0
2010-04-21 12:55:00,43.12,43.13,43.07,43.08,60700.0,32.1645,32.172,32.1272,32.1347,60700.0
2010-04-21 13:00:00,43.08,43.11,43.07,43.1,16600.0,32.1347,32.157,32.1272,32.1496,16600.0
2010-04-21 13:05:00,43.11,43.12,43.08,43.08,10400.0,32.157,32.1645,32.1347,32.1347,10400.0
2010-04-21 13:10:00,43.09,43.12,43.05,43.11,21400.0,32.1421,32.1645,32.1123,32.157,21400.0
2010-04-21 13:15:00,43.12,43.13,43.07,43.11,17900.0,32.1645,32.172,32.1272,32.157,17900.0
2010-04-21 13:20:00,43.11,43.14,43.08,43.08,22000.0,32.157,32.1794,32.1347,32.1347,22000.0
2010-04-21 13:25:00,43.08,43.13,43.08,43.13,14900.0,32.1347,32.172,32.1347,32.172,14900.0
2010-04-21 13:30:00,43.14,43.14,43.1,43.1,14400.0,32.1794,32.1794,32.1496,32.1496,14400.0
2010-04-21 13:35:00,43.1,43.15,43.09,43.13,13700.0,32.1496,32.1869,32.1421,32.172,13700.0
2010-04-21 13:40:00,43.14,43.14,43.1,43.12,12700.0,32.1794,32.1794,32.1496,32.1645,12700.0
2010-04-21 13:45:00,43.13,43.17,43.12,43.12,14000.0,32.172,32.2018,32.1645,32.1645,14000.0
2010-04-21 13:50:00,43.12,43.14,43.1,43.13,13000.0,32.1645,32.1794,32.1496,32.172,13000.0
2010-04-21 13:55:00,43.13,43.16,43.08,43.09,27700.0,32.172,32.1943,32.1347,32.1421,27700.0
2010-04-21 14:00:00,43.09,43.13,43.07,43.07,16100.0,32.1421,32.172,32.1272,32.1272,16100.0
2010-04-21 14:05:00,43.07,43.07,43.03,43.03,15100.0,32.1272,32.1272,32.0974,32.0974,15100.0
2010-04-21 14:10:00,43.04,43.05,42.99,42.99,28300.0,32.1048,32.1123,32.0675,32.0675,28300.0
2010-04-21 14:15:00,43.0,43.02,42.99,43.0,22700.0,32.075,32.0899,32.0675,32.075,22700.0
2010-04-21 14:20:00,43.0,43.03,42.99,43.02,27100.0,32.075,32.0974,32.0675,32.0899,27100.0
2010-04-21 14:25:00,43.02,43.03,42.99,43.01,32500.0,32.0899,32.0974,32.0675,32.0825,32500.0
2010-04-21 14:30:00,43.0,43.01,42.96,43.0,38800.0,32.075,32.0825,32.0452,32.075,38800.0
2010-04-21 14:35:00,42.99,43.04,42.99,42.99,32000.0,32.0675,32.1048,32.0675,32.0675,32000.0
2010-04-21 14:40:00,42.99,43.05,42.99,43.05,14100.0,32.0675,32.1123,32.0675,32.1123,14100.0
2010-04-21 14:45:00,43.05,43.06,43.01,43.01,17200.0,32.1123,32.1197,32.0825,32.0825,17200.0
2010-04-21 14:50:00,43.01,43.05,43.0,43.0,27300.0,32.0825,32.1123,32.075,32.075,27300.0
2010-04-21 14:55:00,43.0,43.05,43.0,43.02,24300.0,32.075,32.1123,32.075,32.0899,24300.0
2010-04-21 15:00:00,43.02,43.03,43.0,43.02,38600.0,32.0899,32.0974,32.075,32.0899,38600.0
2010-04-21 15:05:00,43.03,43.07,43.03,43.05,33800.0,32.0974,32.1272,32.0974,32.1123,33800.0
2010-04-21 15:10:00,43.05,43.08,43.03,43.03,36000.0,32.1123,32.1347,32.0974,32.0974,36000.0
2010-04-21 15:15:00,43.04,43.05,43.0,43.02,33400.0,32.1048,32.1123,32.075,32.0899,33400.0
2010-04-21 15:20:00,43.02,43.02,42.97,42.98,41600.0,32.0899,32.0899,32.0526,32.0601,41600.0
2010-04-21 15:25:00,42.97,43.04,42.97,43.04,31300.0,32.0526,32.1048,32.0526,32.1048,31300.0
2010-04-21 15:30:00,43.04,43.09,43.02,43.02,56800.0,32.1048,32.1421,32.0899,32.0899,56800.0
2010-04-21 15:35:00,43.03,43.06,43.01,43.04,56000.0,32.0974,32.1197,32.0825,32.1048,56000.0
2010-04-21 15:40:00,43.05,43.09,43.04,43.07,67200.0,32.1123,32.1421,32.1048,32.1272,67200.0
2010-04-21 15:45:00,43.08,43.15,43.08,43.12,69200.0,32.1347,32.1869,32.1347,32.1645,69200.0
2010-04-21 15:50:00,43.12,43.18,43.11,43.15,60800.0,32.1645,32.2093,32.157,32.1869,60800.0
2010-04-21 15:55:00,43.15,43.19,43.15,43.16,93500.0,32.1869,32.2167,32.1869,32.1943,93500.0
2010-04-22 09:30:00,42.9,42.94,42.8,42.82,16500.0,32.0004,32.0302,31.9258,31.9407,16500.0
2010-04-22 09:35:00,42.83,42.93,42.79,42.83,13600.0,31.9482,32.0228,31.9183,31.9482,13600.0
2010-04-22 09:40:00,42.82,42.89,42.76,42.85,21200.0,31.9407,31.9929,31.896,31.9631,21200.0
2010-04-22 09:45:00,42.83,42.94,42.83,42.92,11600.0,31.9482,32.0302,31.9482,32.0153,11600.0
2010-04-22 09:50:00,42.92,42.92,42.78,42.8,13600.0,32.0153,32.0153,31.9109,31.9258,13600.0
2010-04-22 09:55:00,42.79,42.86,42.79,42.83,13400.0,31.9183,31.9706,31.9183,31.9482,13400.0
2010-04-22 10:00:00,42.83,42.87,42.75,42.77,33900.0,31.9482,31.978,31.8885,31.9034,33900.0
2010-04-22 10:05:00,42.77,42.79,42.66,42.66,17400.0,31.9034,31.9183,31.8214,31.8214,17400.0
2010-04-22 10:10:00,42.65,42.72,42.65,42.67,17700.0,31.8139,31.8661,31.8139,31.8288,17700.0
2010-04-22 10:15:00,42.68,42.76,42.68,42.75,26900.0,31.8363,31.896,31.8363,31.8885,26900.0
2010-04-22 10:20:00,42.75,42.8,42.72,42.8,18300.0,31.8885,31.9258,31.8661,31.9258,18300.0
2010-04-22 10:25:00,42.8,42.89,42.79,42.82,29800.0,31.9258,31.9929,31.9183,31.9407,29800.0
2010-04-22 10:30:00,42.8,42.88,42.75,42.88,46800.0,31.9258,31.9855,31.8885,31.9855,46800.0
2010-04-22 10:35:00,42.89,42.89,42.79,42.79,23400.0,31.9929,31.9929,31.9183,31.9183,23400.0
2010-04-22 10:40:00,42.81,42.82,42.74,42.79,27900.0,31.9333,31.9407,31.8811,31.9183,27900.0
2010-04-22 10:45:00,42.79,42.8,42.63,42.65,61700.0,31.9183,31.9258,31.799,31.8139,61700.0
2010-04-22 10:50:00,42.66,42.68,42.61,42.65,24900.0,31.8214,31.8363,31.7841,31.8139,24900.0
2010-04-22 10:55:00,42.66,42.69,42.65,42.67,10900.0,31.8214,31.8438,31.8139,31.8288,10900.0
2010-04-22 11:00:00,42.67,42.68,42.66,42.67,8800.0,31.8288,31.8363,31.8214,31.8288,8800.0
2010-04-22 11:05:00,42.67,42.69,42.67,42.69,10200.0,31.8288,31.8438,31.8288,31.8438,10200.0
2010-04-22 11:10:00,42.69,42.71,42.66,42.67,6200.0,31.8438,31.8587,31.8214,31.8288,6200.0
2010-04-22 11:15:00,42.68,42.68,42.64,42.67,19200.0,31.8363,31.8363,31.8065,31.8288,19200.0
2010-04-22 11:20:00,42.67,42.68,42.63,42.65,42100.0,31.8288,31.8363,31.799,31.8139,42100.0
2010-04-22 11:25:00,42.65,42.68,42.64,42.66,13700.0,31.8139,31.8363,31.8065,31.8214,13700.0
2010-04-22 11:30:00,42.67,42.69,42.58,42.6,41500.0,31.8288,31.8438,31.7617,31.7766,41500.0
2010-04-22 11:35:00,42.6,42.65,42.58,42.64,18600.0,31.7766,31.8139,31.7617,31.8065,18600.0
2010-04-22 11:40:00,42.63,42.66,42.61,42.62,13400.0,31.799,31.8214,31.7841,31.7915,13400.0
2010-04-22 11:45:00,42.62,42.62,42.58,42.6,19900.0,31.7915,31.7915,31.7617,31.7766,19900.0
2010-04-22 11:50:00,42.59,42.65,42.57,42.65,11600.0,31.7692,31.8139,31.7542,31.8139,11600.0
2010-04-22 11:55:00,42.66,42.73,42.65,42.71,7100.0,31.8214,31.8736,31.8139,31.8587,7100.0
2010-04-22 12:00:00,42.72,42.72,42.67,42.68,10400.0,31.8661,31.8661,31.8288,31.8363,10400.0
2010-04-22 12:05:00,42.67,42.74,42.67,42.71,20400.0,31.8288,31.8811,31.8288,31.8587,20400.0
2010-04-22 12:10:00,42.72,42.74,42.69,42.7,5700.0,31.8661,31.8811,31.8438,31.8512,5700.0
2010-04-22 12:15:00,42.7,42.71,42.67,42.68,7600.0,31.8512,31.8587,31.8288,31.8363,7600.0
2010-04-22 12:20:00,42.69,42.73,42.69,42.72,8400.0,31.8438,31.8736,31.8438,31.8661,8400.0
2010-04-22 12:25:00,42.72,42.73,42.7,42.71,6400.0,31.8661,31.8736,31.8512,31.8587,6400.0
2010-04-22 12:30:00,42.7,42.72,42.67,42.72,6300.0,31.8512,31.8661,31.8288,31.8661,6300.0
2010-04-22 12:35:00,42.72,42.76,42.72,42.75,12500.0,31.8661,31.896,31.8661,31.8885,12500.0
2010-04-22 12:40:00,42.75,42.76,42.73,42.75,26300.0,31.8885,31.896,31.8736,31.8885,26300.0
2010-04-22 12:45:00,42.74,42.75,42.72,42.74,7200.0,31.8811,31.8885,31.8661,31.8811,7200.0
2010-04-22 12:50:00,42.74,42.76,42.74,42.75,24300.0,31.8811,31.896,31.8811,31.8885,24300.0
2010-04-22 12:55:00,42.75,42.79,42.74,42.79,12100.0,31.8885,31.9183,31.8811,31.9183,12100.0
2010-04-22 13:00:00,42.79,42.88,42.79,42.87,16200.0,31.9183,31.9855,31.9183,31.978,16200.0
2010-04-22 13:05:00,42.86,42.9,42.85,42.9,23500.0,31.9706,32.0004,31.9631,32.0004,23500.0
2010-04-22 13:10:00,42.9,42.94,42.9,42.92,12500.0,32.0004,32.0302,32.0004,32.0153,12500.0
2010-04-22 13:15:00,42.92,42.95,42.9,42.92,32400.0,32.0153,32.0377,32.0004,32.0153,32400.0
2010-04-22 13:20:00,42.92,42.92,42.87,42.88,29400.0,32.0153,32.0153,31.978,31.9855,29400.0
2010-04-22 13:25:00,42.89,42.91,42.85,42.89,22100.0,31.9929,32.0079,31.9631,31.9929,22100.0
2010-04-22 13:30:00,42.88,42.9,42.85,42.85,14700.0,31.9855,32.0004,31.9631,31.9631,14700.0
2010-04-22 13:35:00,42.85,42.89,42.84,42.89,7800.0,31.9631,31.9929,31.9556,31.9929,7800.0
2010-04-22 13:40:00,42.89,42.93,42.89,42.89,8200.0,31.9929,32.0228,31.9929,31.9929,8200.0
2010-04-22 13:45:00,42.9,42.91,42.88,42.91,10700.0,32.0004,32.0079,31.9855,32.0079,10700.0
2010-04-22 13:50:00,42.91,42.91,42.86,42.89,28300.0,32.0079,32.0079,31.9706,31.9929,28300.0
2010-04-22 13:55:00,42.88,42.89,42.86,42.88,25800.0,31.9855,31.9929,31.9706,31.9855,25800.0
2010-04-22 14:00:00,42.88,42.89,42.82,42.84,23200.0,31.9855,31.9929,31.9407,31.9556,23200.0
2010-04-22 14:05:00,42.85,42.87,42.85,42.86,10100.0,31.9631,31.978,31.9631,31.9706,10100.0
2010-04-22 14:10:00,42.87,42.9,42.87,42.89,11000.0,31.978,32.0004,31.978,31.9929,11000.0
2010-04-22 14:15:00,42.89,42.91,42.87,42.88,22300.0,31.9929,32.0079,31.978,31.9855,22300.0
2010-04-22 14:20:00,42.88,42.95,42.87,42.95,81200.0,31.9855,32.0377,31.978,32.0377,81200.0
2010-04-22 14:25:00,42.95,43.02,42.92,43.01,103200.0,32.0377,32.0899,32.0153,32.0825,103200.0
2010-04-22 14:30:00,43.01,43.05,42.98,43.04,45900.0,32.0825,32.1123,32.0601,32.1048,45900.0
2010-04-22 14:35:00,43.05,43.08,43.02,43.03,53800.0,32.1123,32.1347,32.0899,32.0974,53800.0
2010-04-22 14:40:00,43.03,43.09,43.02,43.09,34100.0,32.0974,32.1421,32.0899,32.1421,34100.0
2010-04-22 14:45:00,43.09,43.15,43.09,43.13,71400.0,32.1421,32.1869,32.1421,32.172,71400.0
2010-04-22 14:50:00,43.13,43.14,43.1,43.11,26500.0,32.172,32.1794,32.1496,32.157,26500.0
2010-04-22 14:55:00,43.11,43.12,43.08,43.12,39900.0,32.157,32.1645,32.1347,32.1645,39900.0
2010-04-22 15:00:00,43.12,43.15,43.11,43.14,48500.0,32.1645,32.1869,32.157,32.1794,48500.0
2010-04-22 15:05:00,43.14,43.14,43.1,43.12,26200.0,32.1794,32.1794,32.1496,32.1645,26200.0
2010-04-22 15:10:00,43.11,43.12,43.1,43.11,35900.0,32.157,32.1645,32.1496,32.157,35900.0
2010-04-22 15:15:00,43.11,43.15,43.11,43.15,25000.0,32.157,32.1869,32.157,32.1869,25000.0
2010-04-22 15:20:00,43.15,43.16,43.13,43.16,31300.0,32.1869,32.1943,32.172,32.1943,31300.0
2010-04-22 15:25:00,43.15,43.2,43.15,43.2,40000.0,32.1869,32.2242,32.1869,32.2242,40000.0
2010-04-22 15:30:00,43.2,43.22,43.18,43.18,44600.0,32.2242,32.2391,32.2093,32.2093,44600.0
2010-04-22 15:35:00,43.19,43.21,43.18,43.21,42000.0,32.2167,32.2316,32.2093,32.2316,42000.0
2010-04-22 15:40:00,43.21,43.22,43.2,43.22,53600.0,32.2316,32.2391,32.2242,32.2391,53600.0
2010-04-22 15:45:00,43.22,43.23,43.18,43.21,69600.0,32.2391,32.2466,32.2093,32.2316,69600.0
2010-04-22 15:50:00,43.21,43.27,43.2,43.25,77200.0,32.2316,32.2764,32.2242,32.2615,77200.0
2010-04-22 15:55:00,43.25,43.31,43.25,43.28,89100.0,32.2615,32.3062,32.2615,32.2839,89100.0
2010-04-23 09:30:00,43.27,43.27,43.11,43.13,13100.0,32.2764,32.2764,32.157,32.172,13100.0
2010-04-23 09:35:00,43.12,43.2,43.06,43.17,33300.0,32.1645,32.2242,32.1197,32.2018,33300.0
2010-04-23 09:40:00,43.17,43.23,43.14,43.18,36600.0,32.2018,32.2466,32.1794,32.2093,36600.0
2010-04-23 09:45:00,43.18,43.25,43.17,43.23,66000.0,32.2093,32.2615,32.2018,32.2466,66000.0
2010-04-23 09:50:00,43.23,43.26,43.23,43.24,22400.0,32.2466,32.2689,32.2466,32.254,22400.0
2010-04-23 09:55:00,43.24,43.27,43.23,43.24,26900.0,32.254,32.2764,32.2466,32.254,26900.0
2010-04-23 10:00:00,43.24,43.39,43.24,43.31,38400.0,32.254,32.3659,32.254,32.3062,38400.0
2010-04-23 10:05:00,43.3,43.41,43.3,43.41,20200.0,32.2988,32.3808,32.2988,32.3808,20200.0
2010-04-23 10:10:00,43.4,43.48,43.4,43.47,20600.0,32.3734,32.433,32.3734,32.4256,20600.0
2010-04-23 10:15:00,43.47,43.47,43.41,43.43,13100.0,32.4256,32.4256,32.3808,32.3957,13100.0
2010-04-23 10:20:00,43.42,43.45,43.37,43.44,15400.0,32.3883,32.4107,32.351,32.4032,15400.0
2010-04-23 10:25:00,43.44,43.47,43.43,43.43,22300.0,32.4032,32.4256,32.3957,32.3957,22300.0
2010-04-23 10:30:00,43.44,43.44,43.34,43.35,23100.0,32.4032,32.4032,32.3286,32.3361,23100.0
2010-04-23 10:35:00,43.34,43.4,43.32,43.38,22800.0,32.3286,32.3734,32.3137,32.3584,22800.0
2010-04-23 10:40:00,43.38,43.45,43.37,43.42,12200.0,32.3584,32.4107,32.351,32.3883,12200.0
2010-04-23 10:45:00,43.42,43.44,43.41,43.42,7400.0,32.3883,32.4032,32.3808,32.3883,7400.0
2010-04-23 10:50:00,43.43,43.49,43.41,43.48,18900.0,32.3957,32.4405,32.3808,32.433,18900.0
2010-04-23 10:55:00,43.49,43.54,43.48,43.53,27600.0,32.4405,32.4778,32.433,32.4703,27600.0
2010-04-23 11:00:00,43.53,43.53,43.44,43.49,35500.0,32.4703,32.4703,32.4032,32.4405,35500.0
2010-04-23 11:05:00,43.49,43.52,43.48,43.51,28800.0,32.4405,32.4629,32.433,32.4554,28800.0
2010-04-23 11:10:00,43.5,43.57,43.5,43.56,26300.0,32.448,32.5002,32.448,32.4927,26300.0
2010-04-23 11:15:00,43.56,43.64,43.55,43.63,24000.0,32.4927,32.5524,32.4853,32.5449,24000.0
2010-04-23 11:20:00,43.63,43.66,43.62,43.62,26900.0,32.5449,32.5673,32.5375,32.5375,26900.0
2010-04-23 11:25:00,43.63,43.65,43.6,43.61,21700.0,32.5449,32.5598,32.5226,32.53,21700.0
2010-04-23 11:30:00,43.6,43.6,43.53,43.54,66000.0,32.5226,32.5226,32.4703,32.4778,66000.0
2010-04-23 11:35:00,43.55,43.62,43.55,43.62,19100.0,32.4853,32.5375,32.4853,32.5375,19100.0
2010-04-23 11:40:00,43.61,43.62,43.56,43.58,15200.0,32.53,32.5375,32.4927,32.5076,15200.0
2010-04-23 11:45:00,43.57,43.58,43.5,43.5,16000.0,32.5002,32.5076,32.448,32.448,16000.0
2010-04-23 11:50:00,43.5,43.5,43.44,43.48,25700.0,32.448,32.448,32.4032,32.433,25700.0
2010-04-23 11:55:00,43.48,43.51,43.47,43.49,17700.0,32.433,32.4554,32.4256,32.4405,17700.0
2010-04-23 12:00:00,43.49,43.53,43.49,43.52,40800.0,32.4405,32.4703,32.4405,32.4629,40800.0
2010-04-23 12:05:00,43.53,43.53,43.51,43.53,21500.0,32.4703,32.4703,32.4554,32.4703,21500.0
2010-04-23 12:10:00,43.52,43.53,43.5,43.5,21100.0,32.4629,32.4703,32.448,32.448,21100.0
2010-04-23 12:15:00,43.51,43.53,43.47,43.48,50800.0,32.4554,32.4703,32.4256,32.433,50800.0
2010-04-23 12:20:00,43.49,43.51,43.48,43.5,56500.0,32.4405,32.4554,32.433,32.448,56500.0
2010-04-23 12:25:00,43.5,43.52,43.47,43.51,12100.0,32.448,32.4629,32.4256,32.4554,12100.0
2010-04-23 12:30:00,43.51,43.54,43.5,43.54,60900.0,32.4554,32.4778,32.448,32.4778,60900.0
2010-04-23 12:35:00,43.55,43.56,43.54,43.54,10300.0,32.4853,32.4927,32.4778,32.4778,10300.0
2010-04-23 12:40:00,43.54,43.56,43.52,43.52,18000.0,32.4778,32.4927,32.4629,32.4629,18000.0
2010-04-23 12:45:00,43.52,43.53,43.5,43.51,17400.0,32.4629,32.4703,32.448,32.4554,17400.0
2010-04-23 12:50:00,43.5,43.54,43.49,43.53,38500.0,32.448,32.4778,32.4405,32.4703,38500.0
2010-04-23 12:55:00,43.53,43.56,43.51,43.56,25700.0,32.4703,32.4927,32.4554,32.4927,25700.0
2010-04-23 13:00:00,43.56,43.62,43.51,43.61,34200.0,32.4927,32.5375,32.4554,32.53,34200.0
2010-04-23 13:05:00,43.61,43.64,43.58,43.58,18200.0,32.53,32.5524,32.5076,32.5076,18200.0
2010-04-23 13:10:00,43.58,43.59,43.56,43.58,14700.0,32.5076,32.5151,32.4927,32.5076,14700.0
2010-04-23 13:15:00,43.58,43.59,43.55,43.55,25700.0,32.5076,32.5151,32.4853,32.4853,25700.0
2010-04-23 13:20:00,43.54,43.61,43.54,43.58,13600.0,32.4778,32.53,32.4778,32.5076,13600.0
2010-04-23 13:25:00,43.58,43.59,43.56,43.56,10600.0,32.5076,32.5151,32.4927,32.4927,10600.0
2010-04-23 13:30:00,43.56,43.58,43.54,43.54,46000.0,32.4927,32.5076,32.4778,32.4778,46000.0
2010-04-23 13:35:00,43.55,43.63,43.54,43.63,127500.0,32.4853,32.5449,32.4778,32.5449,127500.0
2010-04-23 13:40:00,43.63,43.7,43.62,43.68,103500.0,32.5449,32.5971,32.5375,32.5822,103500.0
2010-04-23 13:45:00,43.68,43.72,43.67,43.72,6600.0,32.5822,32.6121,32.5748,32.6121,6600.0
2010-04-23 13:50:00,43.72,43.72,43.71,43.71,7700.0,32.6121,32.6121,32.6046,32.6046,7700.0
2010-04-23 13:55:00,43.72,43.73,43.68,43.7,21200.0,32.6121,32.6195,32.5822,32.5971,21200.0
2010-04-23 14:00:00,43.69,43.7,43.68,43.68,7900.0,32.5897,32.5971,32.5822,32.5822,7900.0
2010-04-23 14:05:00,43.68,43.69,43.67,43.67,13600.0,32.5822,32.5897,32.5748,32.5748,13600.0
2010-04-23 14:10:00,43.66,43.7,43.66,43.69,22400.0,32.5673,32.5971,32.5673,32.5897,22400.0
2010-04-23 14:15:00,43.68,43.7,43.67,43.67,8300.0,32.5822,32.5971,32.5748,32.5748,8300.0
2010-04-23 14:20:00,43.68,43.7,43.67,43.7,9300.0,32.5822,32.5971,32.5748,32.5971,9300.0
2010-04-23 14:25:00,43.71,43.71,43.69,43.7,10700.0,32.6046,32.6046,32.5897,32.5971,10700.0
2010-04-23 14:30:00,43.69,43.7,43.68,43.69,15700.0,32.5897,32.5971,32.5822,32.5897,15700.0
2010-04-23 14:35:00,43.69,43.7,43.68,43.68,19000.0,32.5897,32.5971,32.5822,32.5822,19000.0
2010-04-23 14:40:00,43.69,43.71,43.68,43.69,16300.0,32.5897,32.6046,32.5822,32.5897,16300.0
2010-04-23 14:45:00,43.68,43.7,43.68,43.69,13200.0,32.5822,32.5971,32.5822,32.5897,13200.0
2010-04-23 14:50:00,43.69,43.77,43.69,43.74,17100.0,32.5897,32.6494,32.5897,32.627,17100.0
2010-04-23 14:55:00,43.74,43.79,43.74,43.79,18000.0,32.627,32.6643,32.627,32.6643,18000.0
2010-04-23 15:00:00,43.78,43.8,43.75,43.75,24800.0,32.6568,32.6717,32.6344,32.6344,24800.0
2010-04-23 15:05:00,43.75,43.76,43.67,43.7,98400.0,32.6344,32.6419,32.5748,32.5971,98400.0
2010-04-23 15:10:00,43.7,43.76,43.7,43.75,18000.0,32.5971,32.6419,32.5971,32.6344,18000.0
2010-04-23 15:15:00,43.75,43.8,43.74,43.8,21600.0,32.6344,32.6717,32.627,32.6717,21600.0
2010-04-23 15:20:00,43.8,43.83,43.79,43.82,36100.0,32.6717,32.6941,32.6643,32.6867,36100.0
2010-04-23 15:25:00,43.81,43.85,43.81,43.83,35400.0,32.6792,32.709,32.6792,32.6941,35400.0
2010-04-23 15:30:00,43.83,43.89,43.82,43.84,102800.0,32.6941,32.7389,32.6867,32.7016,102800.0
2010-04-23 15:35:00,43.83,43.88,43.83,43.88,44900.0,32.6941,32.7314,32.6941,32.7314,44900.0
2010-04-23 15:40:00,43.88,43.9,43.87,43.89,52500.0,32.7314,32.7463,32.724,32.7389,52500.0
2010-04-23 15:45:00,43.9,43.99,43.89,43.99,103800.0,32.7463,32.8135,32.7389,32.8135,103800.0
2010-04-23 15:50:00,43.99,43.99,43.93,43.96,118800.0,32.8135,32.8135,32.7687,32.7911,118800.0
2010-04-23 15:55:00,43.96,43.97,43.91,43.93,176100.0,32.7911,32.7985,32.7538,32.7687,176100.0
2010-04-26 09:30:00,43.82,44.0,43.79,43.81,24900.0,32.6867,32.8209,32.6643,32.6792,24900.0
2010-04-26 09:35:00,43.85,43.95,43.83,43.95,20700.0,32.709,32.7836,32.6941,32.7836,20700.0
2010-04-26 09:40:00,43.96,44.0,43.92,43.94,29200.0,32.7911,32.8209,32.7612,32.7762,29200.0
2010-04-26 09:45:00,43.93,43.95,43.89,43.9,30500.0,32.7687,32.7836,32.7389,32.7463,30500.0
2010-04-26 09:50:00,43.9,43.92,43.89,43.91,22500.0,32.7463,32.7612,32.7389,32.7538,22500.0
2010-04-26 09:55:00,43.91,43.93,43.82,43.84,30200.0,32.7538,32.7687,32.6867,32.7016,30200.0
2010-04-26 10:00:00,43.83,43.87,43.8,43.87,30600.0,32.6941,32.724,32.6717,32.724,30600.0
2010-04-26 10:05:00,43.87,43.88,43.84,43.88,24200.0,32.724,32.7314,32.7016,32.7314,24200.0
2010-04-26 10:10:00,43.89,43.92,43.85,43.87,19700.0,32.7389,32.7612,32.709,32.724,19700.0
2010-04-26 10:15:00,43.87,43.87,43.73,43.74,17300.0,32.724,32.724,32.6195,32.627,17300.0
2010-04-26 10:20:00,43.74,43.77,43.71,43.74,16600.0,32.627,32.6494,32.6046,32.627,16600.0
2010-04-26 10:25:00,43.73,43.75,43.7,43.71,11200.0,32.6195,32.6344,32.5971,32.6046,11200.0
2010-04-26 10:30:00,43.71,43.77,43.69,43.71,20500.0,32.6046,32.6494,32.5897,32.6046,20500.0
2010-04-26 10:35:00,43.71,43.71,43.67,43.68,10800.0,32.6046,32.6046,32.5748,32.5822,10800.0
2010-04-26 10:40:00,43.69,43.75,43.66,43.75,15200.0,32.5897,32.6344,32.5673,32.6344,15200.0
2010-04-26 10:45:00,43.75,43.78,43.73,43.74,12000.0,32.6344,32.6568,32.6195,32.627,12000.0
2010-04-26 10:50:00,43.74,43.78,43.74,43.78,9500.0,32.627,32.6568,32.627,32.6568,9500.0
2010-04-26 10:55:00,43.78,43.81,43.76,43.79,17400.0,32.6568,32.6792,32.6419,32.6643,17400.0
2010-04-26 11:00:00,43.79,43.89,43.79,43.84,31700.0,32.6643,32.7389,32.6643,32.7016,31700.0
2010-04-26 11:05:00,43.84,43.87,43.82,43.82,12000.0,32.7016,32.724,32.6867,32.6867,12000.0
2010-04-26 11:10:00,43.81,43.85,43.8,43.85,9300.0,32.6792,32.709,32.6717,32.709,9300.0
2010-04-26 11:15:00,43.85,43.87,43.82,43.84,14300.0,32.709,32.724,32.6867,32.7016,14300.0
2010-04-26 11:20:00,43.84,43.84,43.71,43.74,29700.0,32.7016,32.7016,32.6046,32.627,29700.0
2010-04-26 11:25:00,43.75,43.82,43.72,43.81,59300.0,32.6344,32.6867,32.6121,32.6792,59300.0
2010-04-26 11:30:00,43.8,43.83,43.71,43.8,69700.0,32.6717,32.6941,32.6046,32.6717,69700.0
2010-04-26 11:35:00,43.79,43.8,43.72,43.79,73000.0,32.6643,32.6717,32.6121,32.6643,73000.0
2010-04-26 11:40:00,43.8,43.85,43.79,43.83,32900.0,32.6717,32.709,32.6643,32.6941,32900.0
2010-04-26 11:45:00,43.83,43.85,43.83,43.85,6600.0,32.6941,32.709,32.6941,32.709,6600.0
2010-04-26 11:50:00,43.85,43.85,43.76,43.78,5600.0,32.709,32.709,32.6419,32.6568,5600.0
2010-04-26 11:55:00,43.78,43.81,43.77,43.8,8800.0,32.6568,32.6792,32.6494,32.6717,8800.0
2010-04-26 12:00:00,43.8,43.81,43.8,43.8,4700.0,32.6717,32.6792,32.6717,32.6717,4700.0
2010-04-26 12:05:00,43.81,43.82,43.76,43.76,12100.0,32.6792,32.6867,32.6419,32.6419,12100.0
2010-04-26 12:10:00,43.76,43.87,43.76,43.86,17500.0,32.6419,32.724,32.6419,32.7165,17500.0
2010-04-26 12:15:00,43.87,43.88,43.85,43.86,9800.0,32.724,32.7314,32.709,32.7165,9800.0
2010-04-26 12:20:00,43.86,43.87,43.82,43.86,42500.0,32.7165,32.724,32.6867,32.7165,42500.0
2010-04-26 12:25:00,43.86,43.86,43.8,43.8,12900.0,32.7165,32.7165,32.6717,32.6717,12900.0
2010-04-26 12:30:00,43.8,43.87,43.79,43.87,11800.0,32.6717,32.724,32.6643,32.724,11800.0
2010-04-26 12:35:00,43.88,43.9,43.87,43.88,22300.0,32.7314,32.7463,32.724,32.7314,22300.0
2010-04-26 12:40:00,43.89,43.89,43.84,43.85,6700.0,32.7389,32.7389,32.7016,32.709,6700.0
2010-04-26 12:45:00,43.85,43.85,43.82,43.85,8000.0,32.709,32.709,32.6867,32.709,8000.0
2010-04-26 12:50:00,43.85,43.85,43.81,43.83,4800.0,32.709,32.709,32.6792,32.6941,4800.0
2010-04-26 12:55:00,43.83,43.84,43.81,43.84,8400.0,32.6941,32.7016,32.6792,32.7016,8400.0
2010-04-26 13:00:00,43.83,43.84,43.81,43.81,6000.0,32.6941,32.7016,32.6792,32.6792,6000.0
2010-04-26 13:05:00,43.81,43.81,43.8,43.81,5000.0,32.6792,32.6792,32.6717,32.6792,5000.0
2010-04-26 13:10:00,43.8,43.85,43.8,43.84,9600.0,32.6717,32.709,32.6717,32.7016,9600.0
2010-04-26 13:15:00,43.84,43.88,43.84,43.87,11900.0,32.7016,32.7314,32.7016,32.724,11900.0
2010-04-26 13:20:00,43.86,43.86,43.82,43.85,5200.0,32.7165,32.7165,32.6867,32.709,5200.0
2010-04-26 13:25:00,43.85,43.85,43.82,43.82,5900.0,32.709,32.709,32.6867,32.6867,5900.0
2010-04-26 13:30:00,43.83,43.85,43.77,43.78,19600.0,32.6941,32.709,32.6494,32.6568,19600.0
2010-04-26 13:35:00,43.78,43.8,43.75,43.79,14800.0,32.6568,32.6717,32.6344,32.6643,14800.0
2010-04-26 13:40:00,43.81,43.81,43.77,43.81,12500.0,32.6792,32.6792,32.6494,32.6792,12500.0
2010-04-26 13:45:00,43.8,43.82,43.79,43.8,9100.0,32.6717,32.6867,32.6643,32.6717,9100.0
2010-04-26 13:50:00,43.8,43.8,43.78,43.79,7600.0,32.6717,32.6717,32.6568,32.6643,7600.0
2010-04-26 13:55:00,43.79,43.83,43.79,43.83,9500.0,32.6643,32.6941,32.6643,32.6941,9500.0
2010-04-26 14:00:00,43.83,43.83,43.8,43.81,7600.0,32.6941,32.6941,32.6717,32.6792,7600.0
2010-04-26 14:05:00,43.8,43.81,43.75,43.78,16700.0,32.6717,32.6792,32.6344,32.6568,16700.0
2010-04-26 14:10:00,43.78,43.79,43.75,43.76,10100.0,32.6568,32.6643,32.6344,32.6419,10100.0
2010-04-26 14:15:00,43.77,43.81,43.77,43.81,10100.0,32.6494,32.6792,32.6494,32.6792,10100.0
2010-04-26 14:20:00,43.81,43.83,43.8,43.83,7800.0,32.6792,32.6941,32.6717,32.6941,7800.0
2010-04-26 14:25:00,43.83,43.85,43.83,43.85,24000.0,32.6941,32.709,32.6941,32.709,24000.0
2010-04-26 14:30:00,43.84,43.85,43.83,43.84,15900.0,32.7016,32.709,32.6941,32.7016,15900.0
2010-04-26 14:35:00,43.84,43.85,43.81,43.82,12900.0,32.7016,32.709,32.6792,32.6867,12900.0
2010-04-26 14:40:00,43.81,43.83,43.8,43.8,10000.0,32.6792,32.6941,32.6717,32.6717,10000.0
2010-04-26 14:45:00,43.8,43.85,43.8,43.85,13700.0,32.6717,32.709,32.6717,32.709,13700.0
2010-04-26 14:50:00,43.85,43.85,43.81,43.81,11700.0,32.709,32.709,32.6792,32.6792,11700.0
2010-04-26 14:55:00,43.81,43.82,43.77,43.77,19300.0,32.6792,32.6867,32.6494,32.6494,19300.0
2010-04-26 15:00:00,43.77,43.81,43.76,43.77,18000.0,32.6494,32.6792,32.6419,32.6494,18000.0
2010-04-26 15:05:00,43.77,43.82,43.77,43.81,28000.0,32.6494,32.6867,32.6494,32.6792,28000.0
2010-04-26 15:10:00,43.8,43.8,43.74,43.74,20900.0,32.6717,32.6717,32.627,32.627,20900.0
2010-04-26 15:15:00,43.74,43.77,43.7,43.7,25100.0,32.627,32.6494,32.5971,32.5971,25100.0
2010-04-26 15:20:00,43.7,43.71,43.67,43.69,35500.0,32.5971,32.6046,32.5748,32.5897,35500.0
2010-04-26 15:25:00,43.7,43.71,43.65,43.66,51200.0,32.5971,32.6046,32.5598,32.5673,51200.0
2010-04-26 15:30:00,43.67,43.69,43.65,43.65,21400.0,32.5748,32.5897,32.5598,32.5598,21400.0
2010-04-26 15:35:00,43.65,43.68,43.64,43.66,33900.0,32.5598,32.5822,32.5524,32.5673,33900.0
2010-04-26 15:40:00,43.66,43.67,43.62,43.63,40600.0,32.5673,32.5748,32.5375,32.5449,40600.0
2010-04-26 15:45:00,43.62,43.65,43.59,43.63,64000.0,32.5375,32.5598,32.5151,32.5449,64000.0
2010-04-26 15:50:00,43.64,43.67,43.63,43.66,41200.0,32.5524,32.5748,32.5449,32.5673,41200.0
2010-04-26 15:55:00,43.65,43.67,43.63,43.64,67000.0,32.5598,32.5748,32.5449,32.5524,67000.0
2010-04-27 09:30:00,43.5,43.5,43.43,43.47,13000.0,32.448,32.448,32.3957,32.4256,13000.0
2010-04-27 09:35:00,43.43,43.53,43.4,43.48,59800.0,32.3957,32.4703,32.3734,32.433,59800.0
2010-04-27 09:40:00,43.51,43.51,43.41,43.43,8900.0,32.4554,32.4554,32.3808,32.3957,8900.0
2010-04-27 09:45:00,43.42,43.53,43.42,43.51,18800.0,32.3883,32.4703,32.3883,32.4554,18800.0
2010-04-27 09:50:00,43.51,43.62,43.51,43.61,25300.0,32.4554,32.5375,32.4554,32.53,25300.0
2010-04-27 09:55:00,43.62,43.63,43.56,43.63,15200.0,32.5375,32.5449,32.4927,32.5449,15200.0
2010-04-27 10:00:00,43.63,43.74,43.61,43.72,24900.0,32.5449,32.627,32.53,32.6121,24900.0
2010-04-27 10:05:00,43.72,43.81,43.7,43.78,16600.0,32.6121,32.6792,32.5971,32.6568,16600.0
2010-04-27 10:10:00,43.79,43.84,43.77,43.82,22700.0,32.6643,32.7016,32.6494,32.6867,22700.0
2010-04-27 10:15:00,43.81,43.87,43.78,43.87,30800.0,32.6792,32.724,32.6568,32.724,30800.0
2010-04-27 10:20:00,43.86,43.89,43.82,43.86,71700.0,32.7165,32.7389,32.6867,32.7165,71700.0
2010-04-27 10:25:00,43.86,43.87,43.81,43.86,10900.0,32.7165,32.724,32.6792,32.7165,10900.0
2010-04-27 10:30:00,43.85,43.9,43.84,43.89,7500.0,32.709,32.7463,32.7016,32.7389,7500.0
2010-04-27 10:35:00,43.89,43.9,43.87,43.89,16700.0,32.7389,32.7463,32.724,32.7389,16700.0
2010-04-27 10:40:00,43.88,43.88,43.78,43.8,15700.0,32.7314,32.7314,32.6568,32.6717,15700.0
2010-04-27 10:45:00,43.79,43.81,43.75,43.78,19500.0,32.6643,32.6792,32.6344,32.6568,19500.0
2010-04-27 10:50:00,43.77,43.79,43.69,43.78,68100.0,32.6494,32.6643,32.5897,32.6568,68100.0
2010-04-27 10:55:00,43.78,43.85,43.76,43.82,22800.0,32.6568,32.709,32.6419,32.6867,22800.0
2010-04-27 11:00:00,43.82,43.84,43.79,43.81,9500.0,32.6867,32.7016,32.6643,32.6792,9500.0
2010-04-27 11:05:00,43.81,43.81,43.72,43.73,24900.0,32.6792,32.6792,32.6121,32.6195,24900.0
2010-04-27 11:10:00,43.72,43.73,43.62,43.67,42800.0,32.6121,32.6195,32.5375,32.5748,42800.0
2010-04-27 11:15:00,43.67,43.67,43.56,43.66,33100.0,32.5748,32.5748,32.4927,32.5673,33100.0
2010-04-27 11:20:00,43.66,43.72,43.63,43.63,44800.0,32.5673,32.6121,32.5449,32.5449,44800.0
2010-04-27 11:25:00,43.62,43.71,43.53,43.71,142600.0,32.5375,32.6046,32.4703,32.6046,142600.0
2010-04-27 11:30:00,43.71,43.72,43.46,43.51,65100.0,32.6046,32.6121,32.4181,32.4554,65100.0
2010-04-27 11:35:00,43.51,43.51,43.46,43.46,22800.0,32.4554,32.4554,32.4181,32.4181,22800.0
2010-04-27 11:40:00,43.46,43.51,43.46,43.48,13800.0,32.4181,32.4554,32.4181,32.433,13800.0
2010-04-27 11:45:00,43.47,43.47,43.36,43.38,19600.0,32.4256,32.4256,32.3435,32.3584,19600.0
2010-04-27 11:50:00,43.38,43.47,43.35,43.35,21100.0,32.3584,32.4256,32.3361,32.3361,21100.0
2010-04-27 11:55:00,43.33,43.42,43.32,43.36,15000.0,32.3211,32.3883,32.3137,32.3435,15000.0
2010-04-27 12:00:00,43.38,43.48,43.37,43.48,18400.0,32.3584,32.433,32.351,32.433,18400.0
2010-04-27 12:05:00,43.48,43.52,43.38,43.4,12000.0,32.433,32.4629,32.3584,32.3734,12000.0
2010-04-27 12:10:00,43.4,43.4,43.25,43.29,29300.0,32.3734,32.3734,32.2615,32.2913,29300.0
2010-04-27 12:15:00,43.29,43.35,43.29,43.34,9900.0,32.2913,32.3361,32.2913,32.3286,9900.0
2010-04-27 12:20:00,43.34,43.37,43.3,43.37,9900.0,32.3286,32.351,32.2988,32.351,9900.0
2010-04-27 12:25:00,43.34,43.36,43.31,43.32,11600.0,32.3286,32.3435,32.3062,32.3137,11600.0
2010-04-27 12:30:00,43.32,43.34,43.27,43.33,27000.0,32.3137,32.3286,32.2764,32.3211,27000.0
2010-04-27 12:35:00,43.33,43.38,43.32,43.38,7300.0,32.3211,32.3584,32.3137,32.3584,7300.0
2010-04-27 12:40:00,43.37,43.4,43.37,43.39,4800.0,32.351,32.3734,32.351,32.3659,4800.0
2010-04-27 12:45:00,43.4,43.42,43.38,43.39,7300.0,32.3734,32.3883,32.3584,32.3659,7300.0
2010-04-27 12:50:00,43.39,43.4,43.37,43.38,7000.0,32.3659,32.3734,32.351,32.3584,7000.0
2010-04-27 12:55:00,43.37,43.38,43.35,43.36,5700.0,32.351,32.3584,32.3361,32.3435,5700.0
2010-04-27 13:00:00,43.36,43.38,43.34,43.37,15600.0,32.3435,32.3584,32.3286,32.351,15600.0
2010-04-27 13:05:00,43.38,43.4,43.34,43.35,15500.0,32.3584,32.3734,32.3286,32.3361,15500.0
2010-04-27 13:10:00,43.35,43.37,43.34,43.36,12900.0,32.3361,32.351,32.3286,32.3435,12900.0
2010-04-27 13:15:00,43.36,43.45,43.36,43.45,24100.0,32.3435,32.4107,32.3435,32.4107,24100.0
2010-04-27 13:20:00,43.46,43.5,43.46,43.49,6900.0,32.4181,32.448,32.4181,32.4405,6900.0
2010-04-27 13:25:00,43.5,43.53,43.49,43.52,11000.0,32.448,32.4703,32.4405,32.4629,11000.0
2010-04-27 13:30:00,43.52,43.52,43.48,43.48,13200.0,32.4629,32.4629,32.433,32.433,13200.0
2010-04-27 13:35:00,43.49,43.54,43.48,43.54,23000.0,32.4405,32.4778,32.433,32.4778,23000.0
2010-04-27 13:40:00,43.54,43.58,43.53,43.57,19100.0,32.4778,32.5076,32.4703,32.5002,19100.0
2010-04-27 13:45:00,43.57,43.63,43.56,43.61,18100.0,32.5002,32.5449,32.4927,32.53,18100.0
2010-04-27 13:50:00,43.62,43.62,43.58,43.59,14600.0,32.5375,32.5375,32.5076,32.5151,14600.0
2010-04-27 13:55:00,43.61,43.64,43.58,43.59,19500.0,32.53,32.5524,32.5076,32.5151,19500.0
2010-04-27 14:00:00,43.58,43.6,43.48,43.5,43400.0,32.5076,32.5226,32.433,32.448,43400.0
2010-04-27 14:05:00,43.51,43.56,43.49,43.52,28300.0,32.4554,32.4927,32.4405,32.4629,28300.0
2010-04-27 14:10:00,43.52,43.54,43.5,43.52,7200.0,32.4629,32.4778,32.448,32.4629,7200.0
2010-04-27 14:15:00,43.52,43.54,43.49,43.52,11300.0,32.4629,32.4778,32.4405,32.4629,11300.0
2010-04-27 14:20:00,43.52,43.52,43.48,43.52,19300.0,32.4629,32.4629,32.433,32.4629,19300.0
2010-04-27 14:25:00,43.51,43.55,43.51,43.53,23100.0,32.4554,32.4853,32.4554,32.4703,23100.0
2010-04-27 14:30:00,43.52,43.53,43.48,43.52,22500.0,32.4629,32.4703,32.433,32.4629,22500.0
2010-04-27 14:35:00,43.51,43.53,43.43,43.46,33600.0,32.4554,32.4703,32.3957,32.4181,33600.0
2010-04-27 14:40:00,43.46,43.47,43.42,43.42,28100.0,32.4181,32.4256,32.3883,32.3883,28100.0
2010-04-27 14:45:00,43.41,43.44,43.4,43.44,40100.0,32.3808,32.4032,32.3734,32.4032,40100.0
2010-04-27 14:50:00,43.44,43.47,43.4,43.47,31500.0,32.4032,32.4256,32.3734,32.4256,31500.0
2010-04-27 14:55:00,43.47,43.51,43.4,43.45,46400.0,32.4256,32.4554,32.3734,32.4107,46400.0
2010-04-27 15:00:00,43.46,43.49,43.39,43.47,39400.0,32.4181,32.4405,32.3659,32.4256,39400.0
2010-04-27 15:05:00,43.47,43.56,43.46,43.53,35900.0,32.4256,32.4927,32.4181,32.4703,35900.0
2010-04-27 15:10:00,43.53,43.55,43.52,43.52,12600.0,32.4703,32.4853,32.4629,32.4629,12600.0
2010-04-27 15:15:00,43.52,43.62,43.5,43.62,21600.0,32.4629,32.5375,32.448,32.5375,21600.0
2010-04-27 15:20:00,43.62,43.63,43.61,43.61,13700.0,32.5375,32.5449,32.53,32.53,13700.0
2010-04-27 15:25:00,43.61,43.62,43.54,43.57,25600.0,32.53,32.5375,32.4778,32.5002,25600.0
2010-04-27 15:30:00,43.57,43.59,43.53,43.57,60500.0,32.5002,32.5151,32.4703,32.5002,60500.0
2010-04-27 15:35:00,43.57,43.58,43.53,43.56,43200.0,32.5002,32.5076,32.4703,32.4927,43200.0
2010-04-27 15:40:00,43.54,43.58,43.5,43.57,79000.0,32.4778,32.5076,32.448,32.5002,79000.0
2010-04-27 15:45:00,43.57,43.58,43.39,43.43,127300.0,32.5002,32.5076,32.3659,32.3957,127300.0
2010-04-27 15:50:00,43.43,43.46,43.19,43.21,110700.0,32.3957,32.4181,32.2167,32.2316,110700.0
2010-04-27 15:55:00,43.22,43.26,43.18,43.22,106700.0,32.2391,32.2689,32.2093,32.2391,106700.0
2010-04-28 09:30:00,43.39,43.44,43.04,43.12,43800.0,32.3659,32.4032,32.1048,32.1645,43800.0
2010-04-28 09:35:00,43.1,43.22,43.05,43.12,51400.0,32.1496,32.2391,32.1123,32.1645,51400.0
2010-04-28 09:40:00,43.14,43.21,43.13,43.16,37700.0,32.1794,32.2316,32.172,32.1943,37700.0
2010-04-28 09:45:00,43.15,43.23,43.13,43.21,50500.0,32.1869,32.2466,32.172,32.2316,50500.0
2010-04-28 09:50:00,43.2,43.22,43.09,43.11,18500.0,32.2242,32.2391,32.1421,32.157,18500.0
2010-04-28 09:55:00,43.1,43.12,43.07,43.08,19700.0,32.1496,32.1645,32.1272,32.1347,19700.0
2010-04-28 10:00:00,43.08,43.15,43.07,43.13,46300.0,32.1347,32.1869,32.1272,32.172,46300.0
2010-04-28 10:05:00,43.13,43.15,43.09,43.1,27100.0,32.172,32.1869,32.1421,32.1496,27100.0
2010-04-28 10:10:00,43.1,43.11,43.05,43.1,19900.0,32.1496,32.157,32.1123,32.1496,19900.0
2010-04-28 10:15:00,43.09,43.12,43.05,43.07,16600.0,32.1421,32.1645,32.1123,32.1272,16600.0
2010-04-28 10:20:00,43.06,43.14,43.05,43.14,75900.0,32.1197,32.1794,32.1123,32.1794,75900.0
2010-04-28 10:25:00,43.14,43.25,43.13,43.24,32600.0,32.1794,32.2615,32.172,32.254,32600.0
2010-04-28 10:30:00,43.23,43.28,43.22,43.25,12300.0,32.2466,32.2839,32.2391,32.2615,12300.0
2010-04-28 10:35:00,43.26,43.34,43.26,43.34,42500.0,32.2689,32.3286,32.2689,32.3286,42500.0
2010-04-28 10:40:00,43.34,43.43,43.34,43.38,37300.0,32.3286,32.3957,32.3286,32.3584,37300.0
2010-04-28 10:45:00,43.38,43.46,43.38,43.43,30000.0,32.3584,32.4181,32.3584,32.3957,30000.0
2010-04-28 10:50:00,43.42,43.47,43.41,43.43,22700.0,32.3883,32.4256,32.3808,32.3957,22700.0
2010-04-28 10:55:00,43.44,43.47,43.4,43.46,15800.0,32.4032,32.4256,32.3734,32.4181,15800.0
2010-04-28 11:00:00,43.46,43.55,43.44,43.55,27500.0,32.4181,32.4853,32.4032,32.4853,27500.0
2010-04-28 11:05:00,43.55,43.63,43.52,43.52,22200.0,32.4853,32.5449,32.4629,32.4629,22200.0
2010-04-28 11:10:00,43.52,43.55,43.49,43.52,17800.0,32.4629,32.4853,32.4405,32.4629,17800.0
2010-04-28 11:15:00,43.51,43.52,43.48,43.52,18100.0,32.4554,32.4629,32.433,32.4629,18100.0
2010-04-28 11:20:00,43.53,43.55,43.5,43.54,24300.0,32.4703,32.4853,32.448,32.4778,24300.0
2010-04-28 11:25:00,43.54,43.55,43.37,43.47,136400.0,32.4778,32.4853,32.351,32.4256,136400.0
2010-04-28 11:30:00,43.47,43.5,43.32,43.34,54100.0,32.4256,32.448,32.3137,32.3286,54100.0
2010-04-28 11:35:00,43.34,43.36,43.19,43.21,181900.0,32.3286,32.3435,32.2167,32.2316,181900.0
2010-04-28 11:40:00,43.2,43.34,43.2,43.27,48200.0,32.2242,32.3286,32.2242,32.2764,48200.0
2010-04-28 11:45:00,43.27,43.35,43.27,43.34,23100.0,32.2764,32.3361,32.2764,32.3286,23100.0
2010-04-28 11:50:00,43.33,43.34,43.25,43.34,11900.0,32.3211,32.3286,32.2615,32.3286,11900.0
2010-04-28 11:55:00,43.34,43.39,43.32,43.37,13400.0,32.3286,32.3659,32.3137,32.351,13400.0
2010-04-28 12:00:00,43.37,43.38,43.3,43.31,31300.0,32.351,32.3584,32.2988,32.3062,31300.0
2010-04-28 12:05:00,43.31,43.31,43.23,43.29,20300.0,32.3062,32.3062,32.2466,32.2913,20300.0
2010-04-28 12:10:00,43.3,43.41,43.3,43.38,49000.0,32.2988,32.3808,32.2988,32.3584,49000.0
2010-04-28 12:15:00,43.39,43.43,43.36,43.39,24900.0,32.3659,32.3957,32.3435,32.3659,24900.0
2010-04-28 12:20:00,43.38,43.41,43.36,43.38,42100.0,32.3584,32.3808,32.3435,32.3584,42100.0
2010-04-28 12:25:00,43.38,43.44,43.37,43.41,27900.0,32.3584,32.4032,32.351,32.3808,27900.0
2010-04-28 12:30:00,43.41,43.49,43.38,43.47,40400.0,32.3808,32.4405,32.3584,32.4256,40400.0
2010-04-28 12:35:00,43.46,43.53,43.42,43.42,33500.0,32.4181,32.4703,32.3883,32.3883,33500.0
2010-04-28 12:40:00,43.41,43.47,43.41,43.46,19100.0,32.3808,32.4256,32.3808,32.4181,19100.0
2010-04-28 12:45:00,43.47,43.57,43.47,43.56,21300.0,32.4256,32.5002,32.4256,32.4927,21300.0
2010-04-28 12:50:00,43.57,43.59,43.57,43.58,10400.0,32.5002,32.5151,32.5002,32.5076,10400.0
2010-04-28 12:55:00,43.59,43.63,43.58,43.62,15900.0,32.5151,32.5449,32.5076,32.5375,15900.0
2010-04-28 13:00:00,43.62,43.62,43.58,43.59,8500.0,32.5375,32.5375,32.5076,32.5151,8500.0
2010-04-28 13:05:00,43.59,43.65,43.58,43.63,9600.0,32.5151,32.5598,32.5076,32.5449,9600.0
2010-04-28 13:10:00,43.63,43.64,43.53,43.54,29400.0,32.5449,32.5524,32.4703,32.4778,29400.0
2010-04-28 13:15:00,43.54,43.55,43.53,43.53,8300.0,32.4778,32.4853,32.4703,32.4703,8300.0
2010-04-28 13:20:00,43.54,43.54,43.53,43.53,8300.0,32.4778,32.4778,32.4703,32.4703,8300.0
2010-04-28 13:25:00,43.53,43.55,43.53,43.54,12900.0,32.4703,32.4853,32.4703,32.4778,12900.0
2010-04-28 13:30:00,43.53,43.54,43.49,43.49,51200.0,32.4703,32.4778,32.4405,32.4405,51200.0
2010-04-28 13:35:00,43.49,43.5,43.46,43.46,17000.0,32.4405,32.448,32.4181,32.4181,17000.0
2010-04-28 13:40:00,43.47,43.49,43.45,43.47,17000.0,32.4256,32.4405,32.4107,32.4256,17000.0
2010-04-28 13:45:00,43.47,43.47,43.41,43.41,16300.0,32.4256,32.4256,32.3808,32.3808,16300.0
2010-04-28 13:50:00,43.41,43.44,43.29,43.42,75400.0,32.3808,32.4032,32.2913,32.3883,75400.0
2010-04-28 13:55:00,43.43,43.43,43.39,43.39,7000.0,32.3957,32.3957,32.3659,32.3659,7000.0
2010-04-28 14:00:00,43.39,43.4,43.36,43.37,18700.0,32.3659,32.3734,32.3435,32.351,18700.0
2010-04-28 14:05:00,43.36,43.41,43.36,43.4,15000.0,32.3435,32.3808,32.3435,32.3734,15000.0
2010-04-28 14:10:00,43.41,43.45,43.39,43.42,30500.0,32.3808,32.4107,32.3659,32.3883,30500.0
2010-04-28 14:15:00,43.44,43.48,43.4,43.43,53900.0,32.4032,32.433,32.3734,32.3957,53900.0
2010-04-28 14:20:00,43.43,43.5,43.37,43.46,56700.0,32.3957,32.448,32.351,32.4181,56700.0
2010-04-28 14:25:00,43.46,43.62,43.46,43.58,47300.0,32.4181,32.5375,32.4181,32.5076,47300.0
2010-04-28 14:30:00,43.58,43.61,43.54,43.58,46600.0,32.5076,32.53,32.4778,32.5076,46600.0
2010-04-28 14:35:00,43.58,43.59,43.53,43.58,32700.0,32.5076,32.5151,32.4703,32.5076,32700.0
2010-04-28 14:40:00,43.57,43.61,43.56,43.57,22900.0,32.5002,32.53,32.4927,32.5002,22900.0
2010-04-28 14:45:00,43.58,43.6,43.49,43.5,49900.0,32.5076,32.5226,32.4405,32.448,49900.0
2010-04-28 14:50:00,43.5,43.55,43.49,43.52,62800.0,32.448,32.4853,32.4405,32.4629,62800.0
2010-04-28 14:55:00,43.53,43.59,43.53,43.55,35800.0,32.4703,32.5151,32.4703,32.4853,35800.0
2010-04-28 15:00:00,43.56,43.59,43.54,43.57,49100.0,32.4927,32.5151,32.4778,32.5002,49100.0
2010-04-28 15:05:00,43.56,43.57,43.51,43.52,43500.0,32.4927,32.5002,32.4554,32.4629,43500.0
2010-04-28 15:10:00,43.52,43.54,43.48,43.49,42200.0,32.4629,32.4778,32.433,32.4405,42200.0
2010-04-28 15:15:00,43.49,43.53,43.45,43.52,27900.0,32.4405,32.4703,32.4107,32.4629,27900.0
2010-04-28 15:20:00,43.52,43.52,43.47,43.49,35000.0,32.4629,32.4629,32.4256,32.4405,35000.0
2010-04-28 15:25:00,43.49,43.5,43.47,43.5,23400.0,32.4405,32.448,32.4256,32.448,23400.0
2010-04-28 15:30:00,43.49,43.51,43.44,43.44,36900.0,32.4405,32.4554,32.4032,32.4032,36900.0
2010-04-28 15:35:00,43.44,43.46,43.38,43.44,76000.0,32.4032,32.4181,32.3584,32.4032,76000.0
2010-04-28 15:40:00,43.47,43.52,43.45,43.52,72800.0,32.4256,32.4629,32.4107,32.4629,72800.0
2010-04-28 15:45:00,43.51,43.51,43.42,43.43,214700.0,32.4554,32.4554,32.3883,32.3957,214700.0
2010-04-28 15:50:00,43.42,43.47,43.42,43.43,153200.0,32.3883,32.4256,32.3883,32.3957,153200.0
2010-04-28 15:55:00,43.43,43.5,43.42,43.5,209300.0,32.3957,32.448,32.3883,32.448,209300.0
2010-04-29 09:30:00,43.53,43.82,43.52,43.53,26200.0,32.4703,32.6867,32.4629,32.4703,26200.0
2010-04-29 09:35:00,43.52,43.78,43.52,43.71,23900.0,32.4629,32.6568,32.4629,32.6046,23900.0
2010-04-29 09:40:00,43.7,43.74,43.67,43.73,8000.0,32.5971,32.627,32.5748,32.6195,8000.0
2010-04-29 09:45:00,43.74,43.8,43.74,43.75,9300.0,32.627,32.6717,32.627,32.6344,9300.0
2010-04-29 09:50:00,43.74,43.76,43.69,43.7,18400.0,32.627,32.6419,32.5897,32.5971,18400.0
2010-04-29 09:55:00,43.69,43.69,43.52,43.53,20400.0,32.5897,32.5897,32.4629,32.4703,20400.0
2010-04-29 10:00:00,43.52,43.59,43.49,43.58,23500.0,32.4629,32.5151,32.4405,32.5076,23500.0
2010-04-29 10:05:00,43.58,43.64,43.56,43.56,18900.0,32.5076,32.5524,32.4927,32.4927,18900.0
2010-04-29 10:10:00,43.55,43.56,43.45,43.45,18000.0,32.4853,32.4927,32.4107,32.4107,18000.0
2010-04-29 10:15:00,43.45,43.51,43.42,43.5,14200.0,32.4107,32.4554,32.3883,32.448,14200.0
2010-04-29 10:20:00,43.5,43.66,43.49,43.66,30000.0,32.448,32.5673,32.4405,32.5673,30000.0
2010-04-29 10:25:00,43.68,43.68,43.64,43.65,49100.0,32.5822,32.5822,32.5524,32.5598,49100.0
2010-04-29 10:30:00,43.65,43.69,43.65,43.68,18100.0,32.5598,32.5897,32.5598,32.5822,18100.0
2010-04-29 10:35:00,43.68,43.79,43.66,43.79,13100.0,32.5822,32.6643,32.5673,32.6643,13100.0
2010-04-29 10:40:00,43.79,43.81,43.71,43.8,15400.0,32.6643,32.6792,32.6046,32.6717,15400.0
2010-04-29 10:45:00,43.8,43.87,43.8,43.87,11400.0,32.6717,32.724,32.6717,32.724,11400.0
2010-04-29 10:50:00,43.87,43.96,43.84,43.84,24600.0,32.724,32.7911,32.7016,32.7016,24600.0
2010-04-29 10:55:00,43.84,43.84,43.73,43.74,17600.0,32.7016,32.7016,32.6195,32.627,17600.0
2010-04-29 11:00:00,43.74,43.83,43.74,43.81,17900.0,32.627,32.6941,32.627,32.6792,17900.0
2010-04-29 11:05:00,43.8,43.82,43.76,43.81,38300.0,32.6717,32.6867,32.6419,32.6792,38300.0
2010-04-29 11:10:00,43.81,43.86,43.8,43.83,27900.0,32.6792,32.7165,32.6717,32.6941,27900.0
2010-04-29 11:15:00,43.83,43.92,43.83,43.92,54200.0,32.6941,32.7612,32.6941,32.7612,54200.0
2010-04-29 11:20:00,43.92,43.95,43.88,43.94,27000.0,32.7612,32.7836,32.7314,32.7762,27000.0
2010-04-29 11:25:00,43.93,44.03,43.9,44.03,21900.0,32.7687,32.8433,32.7463,32.8433,21900.0
2010-04-29 11:30:00,44.02,44.02,43.93,43.96,22500.0,32.8358,32.8358,32.7687,32.7911,22500.0
2010-04-29 11:35:00,43.96,44.0,43.93,43.93,16400.0,32.7911,32.8209,32.7687,32.7687,16400.0
2010-04-29 11:40:00,43.92,43.94,43.88,43.93,23100.0,32.7612,32.7762,32.7314,32.7687,23100.0
2010-04-29 11:45:00,43.92,43.93,43.87,43.87,8000.0,32.7612,32.7687,32.724,32.724,8000.0
2010-04-29 11:50:00,43.87,43.88,43.82,43.83,9700.0,32.724,32.7314,32.6867,32.6941,9700.0
2010-04-29 11:55:00,43.83,43.86,43.83,43.86,9500.0,32.6941,32.7165,32.6941,32.7165,9500.0
2010-04-29 12:00:00,43.86,43.91,43.84,43.91,27300.0,32.7165,32.7538,32.7016,32.7538,27300.0
2010-04-29 12:05:00,43.9,43.91,43.82,43.82,13800.0,32.7463,32.7538,32.6867,32.6867,13800.0
2010-04-29 12:10:00,43.81,43.84,43.8,43.81,9700.0,32.6792,32.7016,32.6717,32.6792,9700.0
2010-04-29 12:15:00,43.8,43.82,43.78,43.78,13200.0,32.6717,32.6867,32.6568,32.6568,13200.0
2010-04-29 12:20:00,43.78,43.79,43.74,43.75,5200.0,32.6568,32.6643,32.627,32.6344,5200.0
2010-04-29 12:25:00,43.76,43.86,43.75,43.85,17800.0,32.6419,32.7165,32.6344,32.709,17800.0
2010-04-29 12:30:00,43.86,43.87,43.79,43.83,18100.0,32.7165,32.724,32.6643,32.6941,18100.0
2010-04-29 12:35:00,43.83,43.84,43.79,43.79,10400.0,32.6941,32.7016,32.6643,32.6643,10400.0
2010-04-29 12:40:00,43.8,43.9,43.79,43.89,23600.0,32.6717,32.7463,32.6643,32.7389,23600.0
2010-04-29 12:45:00,43.89,43.9,43.84,43.87,15100.0,32.7389,32.7463,32.7016,32.724,15100.0
2010-04-29 12:50:00,43.87,43.92,43.86,43.92,13100.0,32.724,32.7612,32.7165,32.7612,13100.0
2010-04-29 12:55:00,43.92,43.92,43.87,43.89,11300.0,32.7612,32.7612,32.724,32.7389,11300.0
2010-04-29 13:00:00,43.89,43.95,43.88,43.95,27300.0,32.7389,32.7836,32.7314,32.7836,27300.0
2010-04-29 13:05:00,43.94,43.94,43.85,43.89,16500.0,32.7762,32.7762,32.709,32.7389,16500.0
2010-04-29 13:10:00,43.88,43.92,43.85,43.86,16300.0,32.7314,32.7612,32.709,32.7165,16300.0
2010-04-29 13:15:00,43.85,43.88,43.82,43.82,11900.0,32.709,32.7314,32.6867,32.6867,11900.0
2010-04-29 13:20:00,43.81,43.83,43.8,43.8,9900.0,32.6792,32.6941,32.6717,32.6717,9900.0
2010-04-29 13:25:00,43.8,43.81,43.78,43.78,11900.0,32.6717,32.6792,32.6568,32.6568,11900.0
2010-04-29 13:30:00,43.78,43.81,43.75,43.81,13100.0,32.6568,32.6792,32.6344,32.6792,13100.0
2010-04-29 13:35:00,43.81,43.82,43.81,43.82,5400.0,32.6792,32.6867,32.6792,32.6867,5400.0
2010-04-29 13:40:00,43.81,43.85,43.81,43.83,28100.0,32.6792,32.709,32.6792,32.6941,28100.0
2010-04-29 13:45:00,43.83,43.83,43.81,43.81,6200.0,32.6941,32.6941,32.6792,32.6792,6200.0
2010-04-29 13:50:00,43.81,43.84,43.81,43.82,11400.0,32.6792,32.7016,32.6792,32.6867,11400.0
2010-04-29 13:55:00,43.82,43.89,43.81,43.89,13300.0,32.6867,32.7389,32.6792,32.7389,13300.0
2010-04-29 14:00:00,43.88,43.88,43.82,43.83,20800.0,32.7314,32.7314,32.6867,32.6941,20800.0
2010-04-29 14:05:00,43.83,43.86,43.82,43.85,21700.0,32.6941,32.7165,32.6867,32.709,21700.0
2010-04-29 14:10:00,43.84,43.85,43.79,43.8,107100.0,32.7016,32.709,32.6643,32.6717,107100.0
2010-04-29 14:15:00,43.79,43.8,43.76,43.77,9100.0,32.6643,32.6717,32.6419,32.6494,9100.0
2010-04-29 14:20:00,43.78,43.78,43.74,43.78,10900.0,32.6568,32.6568,32.627,32.6568,10900.0
2010-04-29 14:25:00,43.78,43.78,43.71,43.73,28400.0,32.6568,32.6568,32.6046,32.6195,28400.0
2010-04-29 14:30:00,43.73,43.75,43.71,43.71,16800.0,32.6195,32.6344,32.6046,32.6046,16800.0
2010-04-29 14:35:00,43.71,43.75,43.66,43.67,33900.0,32.6046,32.6344,32.5673,32.5748,33900.0
2010-04-29 14:40:00,43.66,43.68,43.64,43.64,10700.0,32.5673,32.5822,32.5524,32.5524,10700.0
2010-04-29 14:45:00,43.65,43.65,43.62,43.64,8400.0,32.5598,32.5598,32.5375,32.5524,8400.0
2010-04-29 14:50:00,43.65,43.66,43.55,43.65,20900.0,32.5598,32.5673,32.4853,32.5598,20900.0
2010-04-29 14:55:00,43.64,43.66,43.63,43.64,7600.0,32.5524,32.5673,32.5449,32.5524,7600.0
2010-04-29 15:00:00,43.63,43.63,43.6,43.63,11000.0,32.5449,32.5449,32.5226,32.5449,11000.0
2010-04-29 15:05:00,43.63,43.66,43.63,43.63,12000.0,32.5449,32.5673,32.5449,32.5449,12000.0
2010-04-29 15:10:00,43.64,43.65,43.63,43.63,10300.0,32.5524,32.5598,32.5449,32.5449,10300.0
2010-04-29 15:15:00,43.63,43.63,43.58,43.59,13700.0,32.5449,32.5449,32.5076,32.5151,13700.0
2010-04-29 15:20:00,43.59,43.6,43.57,43.58,18700.0,32.5151,32.5226,32.5002,32.5076,18700.0
2010-04-29 15:25:00,43.59,43.65,43.57,43.6,18700.0,32.5151,32.5598,32.5002,32.5226,18700.0
2010-04-29 15:30:00,43.6,43.63,43.57,43.59,29500.0,32.5226,32.5449,32.5002,32.5151,29500.0
2010-04-29 15:35:00,43.58,43.61,43.58,43.59,25900.0,32.5076,32.53,32.5076,32.5151,25900.0
2010-04-29 15:40:00,43.58,43.66,43.57,43.6,58600.0,32.5076,32.5673,32.5002,32.5226,58600.0
2010-04-29 15:45:00,43.6,43.6,43.55,43.57,75500.0,32.5226,32.5226,32.4853,32.5002,75500.0
2010-04-29 15:50:00,43.57,43.6,43.55,43.57,88000.0,32.5002,32.5226,32.4853,32.5002,88000.0
2010-04-29 15:55:00,43.57,43.57,43.52,43.54,122500.0,32.5002,32.5002,32.4629,32.4778,122500.0
2010-04-30 09:30:00,43.61,43.74,43.55,43.65,18700.0,32.53,32.627,32.4853,32.5598,18700.0
2010-04-30 09:35:00,43.65,43.83,43.65,43.81,10500.0,32.5598,32.6941,32.5598,32.6792,10500.0
2010-04-30 09:40:00,43.79,43.98,43.79,43.91,12500.0,32.6643,32.806,32.6643,32.7538,12500.0
2010-04-30 09:45:00,43.91,43.93,43.87,43.9,12100.0,32.7538,32.7687,32.724,32.7463,12100.0
2010-04-30 09:50:00,43.9,44.01,43.88,43.96,14300.0,32.7463,32.8284,32.7314,32.7911,14300.0
2010-04-30 09:55:00,43.97,43.98,43.89,43.91,14000.0,32.7985,32.806,32.7389,32.7538,14000.0
2010-04-30 10:00:00,43.91,43.97,43.85,43.85,20600.0,32.7538,32.7985,32.709,32.709,20600.0
2010-04-30 10:05:00,43.85,43.87,43.76,43.79,26000.0,32.709,32.724,32.6419,32.6643,26000.0
2010-04-30 10:10:00,43.79,43.82,43.72,43.72,46500.0,32.6643,32.6867,32.6121,32.6121,46500.0
2010-04-30 10:15:00,43.72,43.78,43.66,43.76,53800.0,32.6121,32.6568,32.5673,32.6419,53800.0
2010-04-30 10:20:00,43.75,43.79,43.72,43.78,47200.0,32.6344,32.6643,32.6121,32.6568,47200.0
2010-04-30 10:25:00,43.79,43.84,43.77,43.84,17300.0,32.6643,32.7016,32.6494,32.7016,17300.0
2010-04-30 10:30:00,43.84,43.86,43.8,43.86,9300.0,32.7016,32.7165,32.6717,32.7165,9300.0
2010-04-30 10:35:00,43.87,43.92,43.85,43.9,24100.0,32.724,32.7612,32.709,32.7463,24100.0
2010-04-30 10:40:00,43.92,43.99,43.92,43.99,37000.0,32.7612,32.8135,32.7612,32.8135,37000.0
2010-04-30 10:45:00,43.99,44.17,43.96,44.15,58100.0,32.8135,32.9477,32.7911,32.9328,58100.0
2010-04-30 10:50:00,44.15,44.21,44.15,44.19,19600.0,32.9328,32.9776,32.9328,32.9626,19600.0
2010-04-30 10:55:00,44.2,44.22,44.17,44.18,10700.0,32.9701,32.985,32.9477,32.9552,10700.0
2010-04-30 11:00:00,44.18,44.23,44.18,44.21,22700.0,32.9552,32.9925,32.9552,32.9776,22700.0
2010-04-30 11:05:00,44.21,44.21,44.14,44.14,22600.0,32.9776,32.9776,32.9254,32.9254,22600.0
2010-04-30 11:10:00,44.14,44.17,44.12,44.13,18600.0,32.9254,32.9477,32.9104,32.9179,18600.0
2010-04-30 11:15:00,44.14,44.14,44.08,44.14,12500.0,32.9254,32.9254,32.8806,32.9254,12500.0
2010-04-30 11:20:00,44.14,44.14,44.09,44.11,11200.0,32.9254,32.9254,32.8881,32.903,11200.0
2010-04-30 11:25:00,44.09,44.12,44.05,44.07,40900.0,32.8881,32.9104,32.8582,32.8731,40900.0
2010-04-30 11:30:00,44.08,44.1,44.08,44.09,35000.0,32.8806,32.8955,32.8806,32.8881,35000.0
2010-04-30 11:35:00,44.09,44.16,44.09,44.15,27600.0,32.8881,32.9403,32.8881,32.9328,27600.0
2010-04-30 11:40:00,44.15,44.16,44.12,44.16,30000.0,32.9328,32.9403,32.9104,32.9403,30000.0
2010-04-30 11:45:00,44.16,44.22,44.16,44.22,17400.0,32.9403,32.985,32.9403,32.985,17400.0
2010-04-30 11:50:00,44.22,44.25,44.2,44.21,26000.0,32.985,33.0074,32.9701,32.9776,26000.0
2010-04-30 11:55:00,44.2,44.24,44.2,44.22,10800.0,32.9701,32.9999,32.9701,32.985,10800.0
2010-04-30 12:00:00,44.22,44.24,44.19,44.2,12300.0,32.985,32.9999,32.9626,32.9701,12300.0
2010-04-30 12:05:00,44.21,44.21,44.1,44.1,18400.0,32.9776,32.9776,32.8955,32.8955,18400.0
2010-04-30 12:10:00,44.1,44.11,44.05,44.05,9100.0,32.8955,32.903,32.8582,32.8582,9100.0
2010-04-30 12:15:00,44.04,44.05,43.95,44.0,25500.0,32.8508,32.8582,32.7836,32.8209,25500.0
2010-04-30 12:20:00,44.0,44.01,43.94,44.0,23800.0,32.8209,32.8284,32.7762,32.8209,23800.0
2010-04-30 12:25:00,44.01,44.05,43.99,44.0,11300.0,32.8284,32.8582,32.8135,32.8209,11300.0
2010-04-30 12:30:00,44.0,44.0,43.95,43.98,16000.0,32.8209,32.8209,32.7836,32.806,16000.0
2010-04-30 12:35:00,43.99,43.99,43.89,43.93,25900.0,32.8135,32.8135,32.7389,32.7687,25900.0
2010-04-30 12:40:00,43.94,43.95,43.86,43.9,37900.0,32.7762,32.7836,32.7165,32.7463,37900.0
2010-04-30 12:45:00,43.9,43.91,43.85,43.85,16100.0,32.7463,32.7538,32.709,32.709,16100.0
2010-04-30 12:50:00,43.85,43.87,43.77,43.8,70200.0,32.709,32.724,32.6494,32.6717,70200.0
2010-04-30 12:55:00,43.79,43.82,43.77,43.8,33100.0,32.6643,32.6867,32.6494,32.6717,33100.0
2010-04-30 13:00:00,43.8,43.92,43.8,43.92,14600.0,32.6717,32.7612,32.6717,32.7612,14600.0
2010-04-30 13:05:00,43.91,43.91,43.83,43.83,30200.0,32.7538,32.7538,32.6941,32.6941,30200.0
2010-04-30 13:10:00,43.83,43.86,43.82,43.85,6700.0,32.6941,32.7165,32.6867,32.709,6700.0
2010-04-30 13:15:00,43.85,43.96,43.85,43.95,67100.0,32.709,32.7911,32.709,32.7836,67100.0
2010-04-30 13:20:00,43.95,43.98,43.93,43.95,15800.0,32.7836,32.806,32.7687,32.7836,15800.0
2010-04-30 13:25:00,43.95,43.96,43.92,43.94,8300.0,32.7836,32.7911,32.7612,32.7762,8300.0
2010-04-30 13:30:00,43.95,43.95,43.92,43.92,9500.0,32.7836,32.7836,32.7612,32.7612,9500.0
2010-04-30 13:35:00,43.92,43.96,43.91,43.92,19600.0,32.7612,32.7911,32.7538,32.7612,19600.0
2010-04-30 13:40:00,43.94,44.0,43.93,43.98,12000.0,32.7762,32.8209,32.7687,32.806,12000.0
2010-04-30 13:45:00,43.99,44.03,43.92,43.93,21700.0,32.8135,32.8433,32.7612,32.7687,21700.0
2010-04-30 13:50:00,43.94,43.95,43.85,43.85,17700.0,32.7762,32.7836,32.709,32.709,17700.0
2010-04-30 13:55:00,43.85,43.87,43.83,43.84,21400.0,32.709,32.724,32.6941,32.7016,21400.0
2010-04-30 14:00:00,43.85,44.0,43.8,43.87,97800.0,32.709,32.8209,32.6717,32.724,97800.0
2010-04-30 14:05:00,43.88,43.96,43.88,43.96,17700.0,32.7314,32.7911,32.7314,32.7911,17700.0
2010-04-30 14:10:00,43.95,44.02,43.93,43.96,48000.0,32.7836,32.8358,32.7687,32.7911,48000.0
2010-04-30 14:15:00,43.96,43.98,43.92,43.95,30500.0,32.7911,32.806,32.7612,32.7836,30500.0
2010-04-30 14:20:00,43.95,43.96,43.89,43.95,11000.0,32.7836,32.7911,32.7389,32.7836,11000.0
2010-04-30 14:25:00,43.96,43.99,43.96,43.97,11100.0,32.7911,32.8135,32.7911,32.7985,11100.0
2010-04-30 14:30:00,43.98,43.99,43.93,43.98,15400.0,32.806,32.8135,32.7687,32.806,15400.0
2010-04-30 14:35:00,43.98,44.0,43.9,43.91,36600.0,32.806,32.8209,32.7463,32.7538,36600.0
2010-04-30 14:40:00,43.88,43.9,43.84,43.87,18300.0,32.7314,32.7463,32.7016,32.724,18300.0
2010-04-30 14:45:00,43.88,43.91,43.87,43.9,20500.0,32.7314,32.7538,32.724,32.7463,20500.0
2010-04-30 14:50:00,43.9,43.94,43.86,43.9,34100.0,32.7463,32.7762,32.7165,32.7463,34100.0
2010-04-30 14:55:00,43.91,43.92,43.87,43.9,17900.0,32.7538,32.7612,32.724,32.7463,17900.0
2010-04-30 15:00:00,43.9,43.94,43.88,43.9,31100.0,32.7463,32.7762,32.7314,32.7463,31100.0
2010-04-30 15:05:00,43.91,43.94,43.85,43.94,21800.0,32.7538,32.7762,32.709,32.7762,21800.0
2010-04-30 15:10:00,43.94,44.01,43.92,43.96,28700.0,32.7762,32.8284,32.7612,32.7911,28700.0
2010-04-30 15:15:00,43.95,43.97,43.9,43.92,26600.0,32.7836,32.7985,32.7463,32.7612,26600.0
2010-04-30 15:20:00,43.93,43.94,43.87,43.92,27700.0,32.7687,32.7762,32.724,32.7612,27700.0
2010-04-30 15:25:00,43.91,43.92,43.86,43.92,29700.0,32.7538,32.7612,32.7165,32.7612,29700.0
2010-04-30 15:30:00,43.92,43.93,43.86,43.89,54000.0,32.7612,32.7687,32.7165,32.7389,54000.0
2010-04-30 15:35:00,43.88,43.93,43.88,43.92,50900.0,32.7314,32.7687,32.7314,32.7612,50900.0
2010-04-30 15:40:00,43.91,43.95,43.82,43.93,64000.0,32.7538,32.7836,32.6867,32.7687,64000.0
2010-04-30 15:45:00,43.92,43.93,43.86,43.91,88300.0,32.7612,32.7687,32.7165,32.7538,88300.0
2010-04-30 15:50:00,43.92,43.95,43.87,43.88,78500.0,32.7612,32.7836,32.724,32.7314,78500.0
2010-04-30 15:55:00,43.87,43.9,43.8,43.81,143600.0,32.724,32.7463,32.6717,32.6792,143600.0
2010-05-03 09:30:00,43.88,44.08,43.88,44.03,35700.0,32.7314,32.8806,32.7314,32.8433,35700.0
2010-05-03 09:35:00,44.03,44.03,43.85,43.9,13700.0,32.8433,32.8433,32.709,32.7463,13700.0
2010-05-03 09:40:00,43.91,43.91,43.79,43.8,20700.0,32.7538,32.7538,32.6643,32.6717,20700.0
2010-05-03 09:45:00,43.81,43.84,43.8,43.83,11000.0,32.6792,32.7016,32.6717,32.6941,11000.0
2010-05-03 09:50:00,43.84,43.89,43.76,43.88,27900.0,32.7016,32.7389,32.6419,32.7314,27900.0
2010-05-03 09:55:00,43.87,44.03,43.86,44.02,22700.0,32.724,32.8433,32.7165,32.8358,22700.0
2010-05-03 10:00:00,44.02,44.02,43.83,43.87,22100.0,32.8358,32.8358,32.6941,32.724,22100.0
2010-05-03 10:05:00,43.86,43.92,43.84,43.88,16100.0,32.7165,32.7612,32.7016,32.7314,16100.0
2010-05-03 10:10:00,43.88,43.92,43.85,43.9,20100.0,32.7314,32.7612,32.709,32.7463,20100.0
2010-05-03 10:15:00,43.91,43.94,43.89,43.94,9700.0,32.7538,32.7762,32.7389,32.7762,9700.0
2010-05-03 10:20:00,43.94,44.11,43.94,44.08,30600.0,32.7762,32.903,32.7762,32.8806,30600.0
2010-05-03 10:25:00,44.07,44.12,44.05,44.12,25700.0,32.8731,32.9104,32.8582,32.9104,25700.0
2010-05-03 10:30:00,44.12,44.16,44.09,44.14,21000.0,32.9104,32.9403,32.8881,32.9254,21000.0
2010-05-03 10:35:00,44.15,44.19,44.12,44.19,35900.0,32.9328,32.9626,32.9104,32.9626,35900.0
2010-05-03 10:40:00,44.19,44.23,44.19,44.23,33600.0,32.9626,32.9925,32.9626,32.9925,33600.0
2010-05-03 10:45:00,44.23,44.23,44.14,44.21,18700.0,32.9925,32.9925,32.9254,32.9776,18700.0
2010-05-03 10:50:00,44.21,44.23,44.17,44.21,34500.0,32.9776,32.9925,32.9477,32.9776,34500.0
2010-05-03 10:55:00,44.21,44.3,44.21,44.27,44500.0,32.9776,33.0447,32.9776,33.0223,44500.0
2010-05-03 11:00:00,44.26,44.26,44.17,44.19,27000.0,33.0149,33.0149,32.9477,32.9626,27000.0
2010-05-03 11:05:00,44.18,44.18,44.11,44.12,33500.0,32.9552,32.9552,32.903,32.9104,33500.0
2010-05-03 11:10:00,44.11,44.16,44.1,44.13,31100.0,32.903,32.9403,32.8955,32.9179,31100.0
2010-05-03 11:15:00,44.12,44.14,44.06,44.06,14000.0,32.9104,32.9254,32.8657,32.8657,14000.0
2010-05-03 11:20:00,44.07,44.13,44.03,44.13,39400.0,32.8731,32.9179,32.8433,32.9179,39400.0
2010-05-03 11:25:00,44.13,44.23,44.12,44.21,36400.0,32.9179,32.9925,32.9104,32.9776,36400.0
2010-05-03 11:30:00,44.21,44.23,44.17,44.18,18800.0,32.9776,32.9925,32.9477,32.9552,18800.0
2010-05-03 11:35:00,44.18,44.19,44.14,44.15,13200.0,32.9552,32.9626,32.9254,32.9328,13200.0
2010-05-03 11:40:00,44.15,44.15,44.1,44.14,14800.0,32.9328,32.9328,32.8955,32.9254,14800.0
2010-05-03 11:45:00,44.14,44.17,44.13,44.16,89700.0,32.9254,32.9477,32.9179,32.9403,89700.0
2010-05-03 11:50:00,44.15,44.18,44.13,44.13,17300.0,32.9328,32.9552,32.9179,32.9179,17300.0
2010-05-03 11:55:00,44.13,44.16,44.11,44.15,13600.0,32.9179,32.9403,32.903,32.9328,13600.0
2010-05-03 12:00:00,44.15,44.18,44.15,44.16,30800.0,32.9328,32.9552,32.9328,32.9403,30800.0
2010-05-03 12:05:00,44.15,44.17,44.11,44.12,23800.0,32.9328,32.9477,32.903,32.9104,23800.0
2010-05-03 12:10:00,44.14,44.16,44.11,44.12,15500.0,32.9254,32.9403,32.903,32.9104,15500.0
2010-05-03 12:15:00,44.1,44.11,44.07,44.1,14000.0,32.8955,32.903,32.8731,32.8955,14000.0
2010-05-03 12:20:00,44.11,44.21,44.1,44.2,11500.0,32.903,32.9776,32.8955,32.9701,11500.0
2010-05-03 12:25:00,44.2,44.25,44.19,44.25,18700.0,32.9701,33.0074,32.9626,33.0074,18700.0
2010-05-03 12:30:00,44.26,44.27,44.22,44.22,11900.0,33.0149,33.0223,32.985,32.985,11900.0
2010-05-03 12:35:00,44.23,44.27,44.21,44.26,90000.0,32.9925,33.0223,32.9776,33.0149,90000.0
2010-05-03 12:40:00,44.27,44.28,44.24,44.26,18700.0,33.0223,33.0298,32.9999,33.0149,18700.0
2010-05-03 12:45:00,44.27,44.37,44.26,44.37,20900.0,33.0223,33.0969,33.0149,33.0969,20900.0
2010-05-03 12:50:00,44.37,44.44,44.37,44.42,44200.0,33.0969,33.1491,33.0969,33.1342,44200.0
2010-05-03 12:55:00,44.41,44.52,44.41,44.52,41200.0,33.1268,33.2088,33.1268,33.2088,41200.0
2010-05-03 13:00:00,44.52,44.53,44.46,44.48,32700.0,33.2088,33.2163,33.1641,33.179,32700.0
2010-05-03 13:05:00,44.47,44.49,44.43,44.44,15100.0,33.1715,33.1864,33.1417,33.1491,15100.0
2010-05-03 13:10:00,44.43,44.46,44.41,44.44,27200.0,33.1417,33.1641,33.1268,33.1491,27200.0
2010-05-03 13:15:00,44.44,44.46,44.42,44.42,16100.0,33.1491,33.1641,33.1342,33.1342,16100.0
2010-05-03 13:20:00,44.43,44.47,44.41,44.45,20000.0,33.1417,33.1715,33.1268,33.1566,20000.0
2010-05-03 13:25:00,44.45,44.45,44.39,44.41,21100.0,33.1566,33.1566,33.1118,33.1268,21100.0
2010-05-03 13:30:00,44.41,44.43,44.39,44.41,23100.0,33.1268,33.1417,33.1118,33.1268,23100.0
2010-05-03 13:35:00,44.4,44.46,44.4,44.44,31100.0,33.1193,33.1641,33.1193,33.1491,31100.0
2010-05-03 13:40:00,44.45,44.5,44.45,44.45,17800.0,33.1566,33.1939,33.1566,33.1566,17800.0
2010-05-03 13:45:00,44.45,44.46,44.39,44.39,15700.0,33.1566,33.1641,33.1118,33.1118,15700.0
2010-05-03 13:50:00,44.39,44.45,44.37,44.45,20700.0,33.1118,33.1566,33.0969,33.1566,20700.0
2010-05-03 13:55:00,44.44,44.44,44.41,44.42,13800.0,33.1491,33.1491,33.1268,33.1342,13800.0
2010-05-03 14:00:00,44.42,44.43,44.38,44.39,12400.0,33.1342,33.1417,33.1044,33.1118,12400.0
2010-05-03 14:05:00,44.38,44.39,44.36,44.38,8700.0,33.1044,33.1118,33.0895,33.1044,8700.0
2010-05-03 14:10:00,44.39,44.48,44.38,44.46,114300.0,33.1118,33.179,33.1044,33.1641,114300.0
2010-05-03 14:15:00,44.46,44.49,44.45,44.46,13500.0,33.1641,33.1864,33.1566,33.1641,13500.0
2010-05-03 14:20:00,44.46,44.53,44.46,44.53,21900.0,33.1641,33.2163,33.1641,33.2163,21900.0
2010-05-03 14:25:00,44.53,44.54,44.49,44.53,16300.0,33.2163,33.2237,33.1864,33.2163,16300.0
2010-05-03 14:30:00,44.53,44.53,44.48,44.5,16300.0,33.2163,33.2163,33.179,33.1939,16300.0
2010-05-03 14:35:00,44.5,44.52,44.49,44.51,16200.0,33.1939,33.2088,33.1864,33.2013,16200.0
2010-05-03 14:40:00,44.51,44.52,44.41,44.43,41100.0,33.2013,33.2088,33.1268,33.1417,41100.0
2010-05-03 14:45:00,44.42,44.44,44.41,44.44,20300.0,33.1342,33.1491,33.1268,33.1491,20300.0
2010-05-03 14:50:00,44.44,44.46,44.44,44.46,13800.0,33.1491,33.1641,33.1491,33.1641,13800.0
2010-05-03 14:55:00,44.45,44.46,44.42,44.43,27500.0,33.1566,33.1641,33.1342,33.1417,27500.0
2010-05-03 15:00:00,44.43,44.43,44.42,44.43,27800.0,33.1417,33.1417,33.1342,33.1417,27800.0
2010-05-03 15:05:00,44.42,44.45,44.41,44.42,49400.0,33.1342,33.1566,33.1268,33.1342,49400.0
2010-05-03 15:10:00,44.42,44.44,44.35,44.44,102700.0,33.1342,33.1491,33.082,33.1491,102700.0
2010-05-03 15:15:00,44.44,44.44,44.38,44.4,29200.0,33.1491,33.1491,33.1044,33.1193,29200.0
2010-05-03 15:20:00,44.39,44.41,44.35,44.38,48100.0,33.1118,33.1268,33.082,33.1044,48100.0
2010-05-03 15:25:00,44.37,44.45,44.36,44.45,40100.0,33.0969,33.1566,33.0895,33.1566,40100.0
2010-05-03 15:30:00,44.44,44.47,44.42,44.44,46300.0,33.1491,33.1715,33.1342,33.1491,46300.0
2010-05-03 15:35:00,44.45,44.47,44.42,44.44,48200.0,33.1566,33.1715,33.1342,33.1491,48200.0
2010-05-03 15:40:00,44.44,44.48,44.42,44.45,52000.0,33.1491,33.179,33.1342,33.1566,52000.0
2010-05-03 15:45:00,44.45,44.52,44.44,44.47,78500.0,33.1566,33.2088,33.1491,33.1715,78500.0
2010-05-03 15:50:00,44.47,44.51,44.42,44.43,125700.0,33.1715,33.2013,33.1342,33.1417,125700.0
2010-05-03 15:55:00,44.43,44.44,44.36,44.4,206600.0,33.1417,33.1491,33.0895,33.1193,206600.0
2010-05-04 09:30:00,43.83,44.1,43.79,44.01,30100.0,32.6941,32.8955,32.6643,32.8284,30100.0
2010-05-04 09:35:00,44.08,44.19,44.03,44.08,26800.0,32.8806,32.9626,32.8433,32.8806,26800.0
2010-05-04 09:40:00,44.08,44.09,43.91,43.92,24900.0,32.8806,32.8881,32.7538,32.7612,24900.0
2010-05-04 09:45:00,43.91,44.05,43.9,44.02,22000.0,32.7538,32.8582,32.7463,32.8358,22000.0
2010-05-04 09:50:00,44.03,44.03,43.97,43.99,21100.0,32.8433,32.8433,32.7985,32.8135,21100.0
2010-05-04 09:55:00,43.99,44.1,43.99,44.09,28500.0,32.8135,32.8955,32.8135,32.8881,28500.0
2010-05-04 10:00:00,44.1,44.16,44.05,44.12,32900.0,32.8955,32.9403,32.8582,32.9104,32900.0
2010-05-04 10:05:00,44.12,44.17,44.05,44.11,37400.0,32.9104,32.9477,32.8582,32.903,37400.0
2010-05-04 10:10:00,44.09,44.2,44.06,44.17,52500.0,32.8881,32.9701,32.8657,32.9477,52500.0
2010-05-04 10:15:00,44.17,44.17,44.1,44.15,40300.0,32.9477,32.9477,32.8955,32.9328,40300.0
2010-05-04 10:20:00,44.15,44.25,44.15,44.21,27200.0,32.9328,33.0074,32.9328,32.9776,27200.0
2010-05-04 10:25:00,44.22,44.28,44.17,44.19,34200.0,32.985,33.0298,32.9477,32.9626,34200.0
2010-05-04 10:30:00,44.2,44.24,43.97,43.99,75400.0,32.9701,32.9999,32.7985,32.8135,75400.0
2010-05-04 10:35:00,43.99,44.0,43.89,43.93,40800.0,32.8135,32.8209,32.7389,32.7687,40800.0
2010-05-04 10:40:00,43.94,44.04,43.92,44.0,50400.0,32.7762,32.8508,32.7612,32.8209,50400.0
2010-05-04 10:45:00,44.0,44.03,43.96,43.98,25800.0,32.8209,32.8433,32.7911,32.806,25800.0
2010-05-04 10:50:00,43.98,44.02,43.95,44.01,13500.0,32.806,32.8358,32.7836,32.8284,13500.0
2010-05-04 10:55:00,44.0,44.04,43.94,44.0,92200.0,32.8209,32.8508,32.7762,32.8209,92200.0
2010-05-04 11:00:00,44.0,44.02,43.96,44.0,49300.0,32.8209,32.8358,32.7911,32.8209,49300.0
2010-05-04 11:05:00,44.0,44.04,43.98,44.0,38100.0,32.8209,32.8508,32.806,32.8209,38100.0
2010-05-04 11:10:00,44.0,44.01,43.98,44.0,19200.0,32.8209,32.8284,32.806,32.8209,19200.0
2010-05-04 11:15:00,44.01,44.09,44.0,44.09,34400.0,32.8284,32.8881,32.8209,32.8881,34400.0
2010-05-04 11:20:00,44.1,44.13,44.09,44.1,34900.0,32.8955,32.9179,32.8881,32.8955,34900.0
2010-05-04 11:25:00,44.1,44.13,44.08,44.1,34200.0,32.8955,32.9179,32.8806,32.8955,34200.0
2010-05-04 11:30:00,44.1,44.11,44.08,44.1,16300.0,32.8955,32.903,32.8806,32.8955,16300.0
2010-05-04 11:35:00,44.1,44.13,44.09,44.12,32200.0,32.8955,32.9179,32.8881,32.9104,32200.0
2010-05-04 11:40:00,44.13,44.17,44.09,44.13,48400.0,32.9179,32.9477,32.8881,32.9179,48400.0
2010-05-04 11:45:00,44.13,44.14,44.09,44.13,40400.0,32.9179,32.9254,32.8881,32.9179,40400.0
2010-05-04 11:50:00,44.12,44.18,44.1,44.13,35100.0,32.9104,32.9552,32.8955,32.9179,35100.0
2010-05-04 11:55:00,44.12,44.17,44.1,44.16,29200.0,32.9104,32.9477,32.8955,32.9403,29200.0
2010-05-04 12:00:00,44.16,44.21,44.13,44.2,43700.0,32.9403,32.9776,32.9179,32.9701,43700.0
2010-05-04 12:05:00,44.21,44.21,44.14,44.15,13500.0,32.9776,32.9776,32.9254,32.9328,13500.0
2010-05-04 12:10:00,44.16,44.21,44.13,44.2,43200.0,32.9403,32.9776,32.9179,32.9701,43200.0
2010-05-04 12:15:00,44.2,44.25,44.18,44.19,38500.0,32.9701,33.0074,32.9552,32.9626,38500.0
2010-05-04 12:20:00,44.2,44.2,44.08,44.12,97900.0,32.9701,32.9701,32.8806,32.9104,97900.0
2010-05-04 12:25:00,44.1,44.25,44.06,44.24,59300.0,32.8955,33.0074,32.8657,32.9999,59300.0
2010-05-04 12:30:00,44.25,44.34,44.21,44.25,28500.0,33.0074,33.0745,32.9776,33.0074,28500.0
2010-05-04 12:35:00,44.25,44.28,44.22,44.27,18600.0,33.0074,33.0298,32.985,33.0223,18600.0
2010-05-04 12:40:00,44.28,44.28,44.2,44.22,26500.0,33.0298,33.0298,32.9701,32.985,26500.0
2010-05-04 12:45:00,44.22,44.3,44.22,44.29,13600.0,32.985,33.0447,32.985,33.0372,13600.0
2010-05-04 12:50:00,44.29,44.35,44.25,44.25,11300.0,33.0372,33.082,33.0074,33.0074,11300.0
2010-05-04 12:55:00,44.26,44.27,44.22,44.24,13000.0,33.0149,33.0223,32.985,32.9999,13000.0
2010-05-04 13:00:00,44.25,44.29,44.21,44.24,47300.0,33.0074,33.0372,32.9776,32.9999,47300.0
2010-05-04 13:05:00,44.25,44.25,44.15,44.15,7100.0,33.0074,33.0074,32.9328,32.9328,7100.0
2010-05-04 13:10:00,44.15,44.16,44.1,44.1,23000.0,32.9328,32.9403,32.8955,32.8955,23000.0
2010-05-04 13:15:00,44.11,44.15,44.07,44.12,33600.0,32.903,32.9328,32.8731,32.9104,33600.0
2010-05-04 13:20:00,44.12,44.19,44.1,44.12,17100.0,32.9104,32.9626,32.8955,32.9104,17100.0
2010-05-04 13:25:00,44.1,44.11,44.06,44.06,13000.0,32.8955,32.903,32.8657,32.8657,13000.0
2010-05-04 13:30:00,44.06,44.15,44.06,44.12,20600.0,32.8657,32.9328,32.8657,32.9104,20600.0
2010-05-04 13:35:00,44.13,44.18,44.07,44.18,122500.0,32.9179,32.9552,32.8731,32.9552,122500.0
2010-05-04 13:40:00,44.18,44.21,44.15,44.15,17500.0,32.9552,32.9776,32.9328,32.9328,17500.0
2010-05-04 13:45:00,44.15,44.2,44.14,44.17,14500.0,32.9328,32.9701,32.9254,32.9477,14500.0
2010-05-04 13:50:00,44.18,44.19,44.14,44.15,22400.0,32.9552,32.9626,32.9254,32.9328,22400.0
2010-05-04 13:55:00,44.15,44.18,44.09,44.13,48800.0,32.9328,32.9552,32.8881,32.9179,48800.0
2010-05-04 14:00:00,44.13,44.16,44.08,44.08,14200.0,32.9179,32.9403,32.8806,32.8806,14200.0
2010-05-04 14:05:00,44.09,44.11,44.08,44.1,14300.0,32.8881,32.903,32.8806,32.8955,14300.0
2010-05-04 14:10:00,44.11,44.16,44.11,44.14,17100.0,32.903,32.9403,32.903,32.9254,17100.0
2010-05-04 14:15:00,44.15,44.15,44.05,44.05,21100.0,32.9328,32.9328,32.8582,32.8582,21100.0
2010-05-04 14:20:00,44.05,44.06,43.98,44.06,62000.0,32.8582,32.8657,32.806,32.8657,62000.0
2010-05-04 14:25:00,44.07,44.09,44.04,44.05,33400.0,32.8731,32.8881,32.8508,32.8582,33400.0
2010-05-04 14:30:00,44.05,44.13,44.03,44.05,38100.0,32.8582,32.9179,32.8433,32.8582,38100.0
2010-05-04 14:35:00,44.06,44.15,44.06,44.06,30300.0,32.8657,32.9328,32.8657,32.8657,30300.0
2010-05-04 14:40:00,44.07,44.14,44.06,44.08,13000.0,32.8731,32.9254,32.8657,32.8806,13000.0
2010-05-04 14:45:00,44.09,44.09,44.03,44.03,16700.0,32.8881,32.8881,32.8433,32.8433,16700.0
2010-05-04 14:50:00,44.04,44.05,44.0,44.01,32000.0,32.8508,32.8582,32.8209,32.8284,32000.0
2010-05-04 14:55:00,44.01,44.06,44.01,44.06,32500.0,32.8284,32.8657,32.8284,32.8657,32500.0
2010-05-04 15:00:00,44.06,44.08,43.98,44.08,46700.0,32.8657,32.8806,32.806,32.8806,46700.0
2010-05-04 15:05:00,44.09,44.09,44.04,44.06,26900.0,32.8881,32.8881,32.8508,32.8657,26900.0
2010-05-04 15:10:00,44.06,44.07,44.04,44.04,23400.0,32.8657,32.8731,32.8508,32.8508,23400.0
2010-05-04 15:15:00,44.05,44.06,43.98,44.0,46500.0,32.8582,32.8657,32.806,32.8209,46500.0
2010-05-04 15:20:00,43.99,44.0,43.96,43.98,72300.0,32.8135,32.8209,32.7911,32.806,72300.0
2010-05-04 15:25:00,43.98,44.01,43.95,43.99,51100.0,32.806,32.8284,32.7836,32.8135,51100.0
2010-05-04 15:30:00,43.99,44.0,43.95,43.95,40300.0,32.8135,32.8209,32.7836,32.7836,40300.0
2010-05-04 15:35:00,43.96,43.98,43.94,43.95,117800.0,32.7911,32.806,32.7762,32.7836,117800.0
2010-05-04 15:40:00,43.95,43.97,43.87,43.87,125600.0,32.7836,32.7985,32.724,32.724,125600.0
2010-05-04 15:45:00,43.86,44.03,43.86,44.01,161900.0,32.7165,32.8433,32.7165,32.8284,161900.0
2010-05-04 15:50:00,44.01,44.12,43.99,44.1,152000.0,32.8284,32.9104,32.8135,32.8955,152000.0
2010-05-04 15:55:00,44.1,44.14,44.03,44.03,191400.0,32.8955,32.9254,32.8433,32.8433,191400.0
2010-05-05 09:30:00,43.96,44.7,43.96,44.5,135800.0,32.7911,33.3431,32.7911,33.1939,135800.0
2010-05-05 09:35:00,44.53,45.0,44.46,44.68,197300.0,33.2163,33.5669,33.1641,33.3282,197300.0
2010-05-05 09:40:00,44.68,44.72,44.48,44.51,134200.0,33.3282,33.358,33.179,33.2013,134200.0
2010-05-05 09:45:00,44.51,44.67,44.5,44.6,116200.0,33.2013,33.3207,33.1939,33.2685,116200.0
2010-05-05 09:50:00,44.6,44.65,44.5,44.59,114000.0,33.2685,33.3058,33.1939,33.261,114000.0
2010-05-05 09:55:00,44.61,44.63,44.53,44.56,60900.0,33.2759,33.2909,33.2163,33.2386,60900.0
2010-05-05 10:00:00,44.58,44.73,44.47,44.67,124700.0,33.2536,33.3655,33.1715,33.3207,124700.0
2010-05-05 10:05:00,44.67,44.7,44.65,44.66,54600.0,33.3207,33.3431,33.3058,33.3132,54600.0
2010-05-05 10:10:00,44.66,44.67,44.56,44.67,80400.0,33.3132,33.3207,33.2386,33.3207,80400.0
2010-05-05 10:15:00,44.66,44.87,44.64,44.78,85100.0,33.3132,33.4699,33.2983,33.4027,85100.0
2010-05-05 10:20:00,44.79,44.83,44.72,44.8,53700.0,33.4102,33.44,33.358,33.4177,53700.0
2010-05-05 10:25:00,44.8,44.8,44.69,44.72,102900.0,33.4177,33.4177,33.3356,33.358,102900.0
2010-05-05 10:30:00,44.71,44.72,44.63,44.66,99700.0,33.3505,33.358,33.2909,33.3132,99700.0
2010-05-05 10:35:00,44.67,44.71,44.6,44.63,52100.0,33.3207,33.3505,33.2685,33.2909,52100.0
2010-05-05 10:40:00,44.64,44.76,44.63,44.7,54900.0,33.2983,33.3878,33.2909,33.3431,54900.0
2010-05-05 10:45:00,44.7,44.76,44.66,44.67,35000.0,33.3431,33.3878,33.3132,33.3207,35000.0
2010-05-05 10:50:00,44.66,44.66,44.49,44.5,48700.0,33.3132,33.3132,33.1864,33.1939,48700.0
2010-05-05 10:55:00,44.51,44.55,44.48,44.5,52800.0,33.2013,33.2312,33.179,33.1939,52800.0
2010-05-05 11:00:00,44.5,44.5,44.33,44.37,65300.0,33.1939,33.1939,33.0671,33.0969,65300.0
2010-05-05 11:05:00,44.37,44.42,44.35,44.39,33800.0,33.0969,33.1342,33.082,33.1118,33800.0
2010-05-05 11:10:00,44.38,44.38,44.32,44.36,26100.0,33.1044,33.1044,33.0596,33.0895,26100.0
2010-05-05 11:15:00,44.35,44.41,44.32,44.4,31900.0,33.082,33.1268,33.0596,33.1193,31900.0
2010-05-05 11:20:00,44.4,44.46,44.37,44.39,42200.0,33.1193,33.1641,33.0969,33.1118,42200.0
2010-05-05 11:25:00,44.38,44.41,44.36,44.39,23900.0,33.1044,33.1268,33.0895,33.1118,23900.0
2010-05-05 11:30:00,44.38,44.39,44.29,44.29,24300.0,33.1044,33.1118,33.0372,33.0372,24300.0
2010-05-05 11:35:00,44.28,44.37,44.28,44.36,33000.0,33.0298,33.0969,33.0298,33.0895,33000.0
2010-05-05 11:40:00,44.35,44.48,44.34,44.44,46700.0,33.082,33.179,33.0745,33.1491,46700.0
2010-05-05 11:45:00,44.45,44.47,44.4,44.45,31200.0,33.1566,33.1715,33.1193,33.1566,31200.0
2010-05-05 11:50:00,44.44,44.44,44.32,44.32,18600.0,33.1491,33.1491,33.0596,33.0596,18600.0
2010-05-05 11:55:00,44.31,44.33,44.25,44.26,98100.0,33.0522,33.0671,33.0074,33.0149,98100.0
2010-05-05 12:00:00,44.26,44.3,44.25,44.3,25800.0,33.0149,33.0447,33.0074,33.0447,25800.0
2010-05-05 12:05:00,44.3,44.32,44.26,44.3,27100.0,33.0447,33.0596,33.0149,33.0447,27100.0
2010-05-05 12:10:00,44.3,44.41,44.27,44.39,32800.0,33.0447,33.1268,33.0223,33.1118,32800.0
2010-05-05 12:15:00,44.38,44.43,44.36,44.43,17500.0,33.1044,33.1417,33.0895,33.1417,17500.0
2010-05-05 12:20:00,44.43,44.43,44.38,44.43,24900.0,33.1417,33.1417,33.1044,33.1417,24900.0
2010-05-05 12:25:00,44.43,44.49,44.43,44.49,22100.0,33.1417,33.1864,33.1417,33.1864,22100.0
2010-05-05 12:30:00,44.49,44.51,44.47,44.51,14600.0,33.1864,33.2013,33.1715,33.2013,14600.0
2010-05-05 12:35:00,44.5,44.5,44.46,44.46,17600.0,33.1939,33.1939,33.1641,33.1641,17600.0
2010-05-05 12:40:00,44.45,44.45,44.36,44.37,70400.0,33.1566,33.1566,33.0895,33.0969,70400.0
2010-05-05 12:45:00,44.36,44.43,44.36,44.41,63100.0,33.0895,33.1417,33.0895,33.1268,63100.0
2010-05-05 12:50:00,44.41,44.45,44.4,44.44,38000.0,33.1268,33.1566,33.1193,33.1491,38000.0
2010-05-05 12:55:00,44.46,44.47,44.41,44.44,44100.0,33.1641,33.1715,33.1268,33.1491,44100.0
2010-05-05 13:00:00,44.46,44.47,44.37,44.42,27300.0,33.1641,33.1715,33.0969,33.1342,27300.0
2010-05-05 13:05:00,44.43,44.44,44.39,44.42,19600.0,33.1417,33.1491,33.1118,33.1342,19600.0
2010-05-05 13:10:00,44.42,44.43,44.36,44.39,21100.0,33.1342,33.1417,33.0895,33.1118,21100.0
2010-05-05 13:15:00,44.38,44.48,44.36,44.46,28500.0,33.1044,33.179,33.0895,33.1641,28500.0
2010-05-05 13:20:00,44.45,44.55,44.45,44.52,10700.0,33.1566,33.2312,33.1566,33.2088,10700.0
2010-05-05 13:25:00,44.52,44.54,44.5,44.54,21700.0,33.2088,33.2237,33.1939,33.2237,21700.0
2010-05-05 13:30:00,44.54,44.57,44.48,44.49,23700.0,33.2237,33.2461,33.179,33.1864,23700.0
2010-05-05 13:35:00,44.49,44.54,44.45,44.54,34500.0,33.1864,33.2237,33.1566,33.2237,34500.0
2010-05-05 13:40:00,44.54,44.55,44.5,44.51,13500.0,33.2237,33.2312,33.1939,33.2013,13500.0
2010-05-05 13:45:00,44.5,44.58,44.48,44.58,35900.0,33.1939,33.2536,33.179,33.2536,35900.0
2010-05-05 13:50:00,44.58,44.58,44.49,44.53,40200.0,33.2536,33.2536,33.1864,33.2163,40200.0
2010-05-05 13:55:00,44.51,44.55,44.47,44.47,17100.0,33.2013,33.2312,33.1715,33.1715,17100.0
2010-05-05 14:00:00,44.47,44.48,44.41,44.43,23900.0,33.1715,33.179,33.1268,33.1417,23900.0
2010-05-05 14:05:00,44.43,44.48,44.4,44.46,73700.0,33.1417,33.179,33.1193,33.1641,73700.0
2010-05-05 14:10:00,44.46,44.48,44.4,44.4,51600.0,33.1641,33.179,33.1193,33.1193,51600.0
2010-05-05 14:15:00,44.41,44.47,44.37,44.44,36500.0,33.1268,33.1715,33.0969,33.1491,36500.0
2010-05-05 14:20:00,44.43,44.47,44.4,44.47,30000.0,33.1417,33.1715,33.1193,33.1715,30000.0
2010-05-05 14:25:00,44.47,44.49,44.44,44.49,60800.0,33.1715,33.1864,33.1491,33.1864,60800.0
2010-05-05 14:30:00,44.49,44.5,44.42,44.44,40900.0,33.1864,33.1939,33.1342,33.1491,40900.0
2010-05-05 14:35:00,44.44,44.44,44.31,44.31,31800.0,33.1491,33.1491,33.0522,33.0522,31800.0
2010-05-05 14:40:00,44.3,44.39,44.28,44.32,37800.0,33.0447,33.1118,33.0298,33.0596,37800.0
2010-05-05 14:45:00,44.31,44.36,44.28,44.29,46000.0,33.0522,33.0895,33.0298,33.0372,46000.0
2010-05-05 14:50:00,44.28,44.33,44.23,44.28,69600.0,33.0298,33.0671,32.9925,33.0298,69600.0
2010-05-05 14:55:00,44.28,44.37,44.28,44.32,69700.0,33.0298,33.0969,33.0298,33.0596,69700.0
2010-05-05 15:00:00,44.32,44.36,44.3,44.31,67200.0,33.0596,33.0895,33.0447,33.0522,67200.0
2010-05-05 15:05:00,44.3,44.31,44.23,44.27,67100.0,33.0447,33.0522,32.9925,33.0223,67100.0
2010-05-05 15:10:00,44.27,44.34,44.26,44.33,49800.0,33.0223,33.0745,33.0149,33.0671,49800.0
2010-05-05 15:15:00,44.33,44.33,44.28,44.31,28500.0,33.0671,33.0671,33.0298,33.0522,28500.0
2010-05-05 15:20:00,44.3,44.42,44.3,44.4,89400.0,33.0447,33.1342,33.0447,33.1193,89400.0
2010-05-05 15:25:00,44.4,44.42,44.37,44.39,84400.0,33.1193,33.1342,33.0969,33.1118,84400.0
2010-05-05 15:30:00,44.4,44.41,44.34,44.34,64200.0,33.1193,33.1268,33.0745,33.0745,64200.0
2010-05-05 15:35:00,44.33,44.4,44.31,44.4,84300.0,33.0671,33.1193,33.0522,33.1193,84300.0
2010-05-05 15:40:00,44.4,44.49,44.37,44.46,151800.0,33.1193,33.1864,33.0969,33.1641,151800.0
2010-05-05 15:45:00,44.46,44.53,44.45,44.47,98400.0,33.1641,33.2163,33.1566,33.1715,98400.0
2010-05-05 15:50:00,44.47,44.54,44.45,44.54,169800.0,33.1715,33.2237,33.1566,33.2237,169800.0
2010-05-05 15:55:00,44.54,44.56,44.44,44.45,216500.0,33.2237,33.2386,33.1491,33.1566,216500.0
2010-05-06 09:30:00,44.28,44.29,43.96,43.98,32000.0,33.0298,33.0372,32.7911,32.806,32000.0
2010-05-06 09:35:00,43.98,44.05,43.8,43.81,20200.0,32.806,32.8582,32.6717,32.6792,20200.0
2010-05-06 09:40:00,43.8,43.99,43.79,43.98,18500.0,32.6717,32.8135,32.6643,32.806,18500.0
2010-05-06 09:45:00,43.99,44.01,43.9,43.92,35500.0,32.8135,32.8284,32.7463,32.7612,35500.0
2010-05-06 09:50:00,43.92,43.93,43.83,43.83,24900.0,32.7612,32.7687,32.6941,32.6941,24900.0
2010-05-06 09:55:00,43.83,43.97,43.82,43.95,10100.0,32.6941,32.7985,32.6867,32.7836,10100.0
2010-05-06 10:00:00,43.93,44.04,43.92,44.0,26600.0,32.7687,32.8508,32.7612,32.8209,26600.0
2010-05-06 10:05:00,44.02,44.03,43.91,43.93,36200.0,32.8358,32.8433,32.7538,32.7687,36200.0
2010-05-06 10:10:00,43.94,44.0,43.9,43.96,30600.0,32.7762,32.8209,32.7463,32.7911,30600.0
2010-05-06 10:15:00,43.97,44.08,43.92,44.06,50200.0,32.7985,32.8806,32.7612,32.8657,50200.0
2010-05-06 10:20:00,44.06,44.06,43.95,43.96,46200.0,32.8657,32.8657,32.7836,32.7911,46200.0
2010-05-06 10:25:00,43.95,43.95,43.88,43.91,16200.0,32.7836,32.7836,32.7314,32.7538,16200.0
2010-05-06 10:30:00,43.91,43.96,43.85,43.85,34900.0,32.7538,32.7911,32.709,32.709,34900.0
2010-05-06 10:35:00,43.86,43.96,43.81,43.95,41300.0,32.7165,32.7911,32.6792,32.7836,41300.0
2010-05-06 10:40:00,43.94,43.96,43.86,43.87,23600.0,32.7762,32.7911,32.7165,32.724,23600.0
2010-05-06 10:45:00,43.88,43.93,43.84,43.92,25200.0,32.7314,32.7687,32.7016,32.7612,25200.0
2010-05-06 10:50:00,43.92,43.97,43.9,43.94,25800.0,32.7612,32.7985,32.7463,32.7762,25800.0
2010-05-06 10:55:00,43.93,43.96,43.83,43.95,21300.0,32.7687,32.7911,32.6941,32.7836,21300.0
2010-05-06 11:00:00,43.95,43.98,43.91,43.97,51500.0,32.7836,32.806,32.7538,32.7985,51500.0
2010-05-06 11:05:00,43.96,43.97,43.9,43.92,26600.0,32.7911,32.7985,32.7463,32.7612,26600.0
2010-05-06 11:10:00,43.92,43.95,43.89,43.92,61400.0,32.7612,32.7836,32.7389,32.7612,61400.0
2010-05-06 11:15:00,43.94,43.94,43.85,43.9,41600.0,32.7762,32.7762,32.709,32.7463,41600.0
2010-05-06 11:20:00,43.9,43.94,43.84,43.85,80600.0,32.7463,32.7762,32.7016,32.709,80600.0
2010-05-06 11:25:00,43.84,43.95,43.84,43.9,43900.0,32.7016,32.7836,32.7016,32.7463,43900.0
2010-05-06 11:30:00,43.88,43.92,43.85,43.89,20200.0,32.7314,32.7612,32.709,32.7389,20200.0
2010-05-06 11:35:00,43.86,43.91,43.85,43.87,26200.0,32.7165,32.7538,32.709,32.724,26200.0
2010-05-06 11:40:00,43.88,43.88,43.8,43.85,32600.0,32.7314,32.7314,32.6717,32.709,32600.0
2010-05-06 11:45:00,43.84,43.84,43.75,43.78,93900.0,32.7016,32.7016,32.6344,32.6568,93900.0
2010-05-06 11:50:00,43.77,43.83,43.76,43.8,37900.0,32.6494,32.6941,32.6419,32.6717,37900.0
2010-05-06 11:55:00,43.8,43.85,43.78,43.83,19700.0,32.6717,32.709,32.6568,32.6941,19700.0
2010-05-06 12:00:00,43.86,43.93,43.8,43.92,27800.0,32.7165,32.7687,32.6717,32.7612,27800.0
2010-05-06 12:05:00,43.91,43.95,43.89,43.91,69500.0,32.7538,32.7836,32.7389,32.7538,69500.0
2010-05-06 12:10:00,43.92,44.0,43.91,44.0,59600.0,32.7612,32.8209,32.7538,32.8209,59600.0
2010-05-06 12:15:00,44.0,44.01,43.96,43.97,17200.0,32.8209,32.8284,32.7911,32.7985,17200.0
2010-05-06 12:20:00,43.97,43.99,43.94,43.95,17400.0,32.7985,32.8135,32.7762,32.7836,17400.0
2010-05-06 12:25:00,43.97,43.97,43.92,43.95,13200.0,32.7985,32.7985,32.7612,32.7836,13200.0
2010-05-06 12:30:00,43.95,43.99,43.94,43.94,20000.0,32.7836,32.8135,32.7762,32.7762,20000.0
2010-05-06 12:35:00,43.94,43.95,43.89,43.95,22900.0,32.7762,32.7836,32.7389,32.7836,22900.0
2010-05-06 12:40:00,43.94,43.94,43.86,43.91,24700.0,32.7762,32.7762,32.7165,32.7538,24700.0
2010-05-06 12:45:00,43.91,43.91,43.85,43.86,20700.0,32.7538,32.7538,32.709,32.7165,20700.0
2010-05-06 12:50:00,43.86,43.91,43.81,43.89,17800.0,32.7165,32.7538,32.6792,32.7389,17800.0
2010-05-06 12:55:00,43.9,43.91,43.85,43.89,15400.0,32.7463,32.7538,32.709,32.7389,15400.0
2010-05-06 13:00:00,43.9,43.93,43.85,43.9,32900.0,32.7463,32.7687,32.709,32.7463,32900.0
2010-05-06 13:05:00,43.9,43.91,43.84,43.9,50000.0,32.7463,32.7538,32.7016,32.7463,50000.0
2010-05-06 13:10:00,43.91,43.94,43.8,43.82,90100.0,32.7538,32.7762,32.6717,32.6867,90100.0
2010-05-06 13:15:00,43.82,43.86,43.78,43.84,46900.0,32.6867,32.7165,32.6568,32.7016,46900.0
2010-05-06 13:20:00,43.84,43.87,43.78,43.82,79400.0,32.7016,32.724,32.6568,32.6867,79400.0
2010-05-06 13:25:00,43.82,43.97,43.81,43.96,50400.0,32.6867,32.7985,32.6792,32.7911,50400.0
2010-05-06 13:30:00,43.96,44.01,43.89,43.89,61600.0,32.7911,32.8284,32.7389,32.7389,61600.0
2010-05-06 13:35:00,43.9,43.9,43.8,43.83,58000.0,32.7463,32.7463,32.6717,32.6941,58000.0
2010-05-06 13:40:00,43.83,43.85,43.77,43.84,43300.0,32.6941,32.709,32.6494,32.7016,43300.0
2010-05-06 13:45:00,43.84,43.87,43.81,43.81,35100.0,32.7016,32.724,32.6792,32.6792,35100.0
2010-05-06 13:50:00,43.82,43.83,43.77,43.83,44700.0,32.6867,32.6941,32.6494,32.6941,44700.0
2010-05-06 13:55:00,43.82,43.86,43.75,43.8,58800.0,32.6867,32.7165,32.6344,32.6717,58800.0
2010-05-06 14:00:00,43.8,43.88,43.78,43.85,48100.0,32.6717,32.7314,32.6568,32.709,48100.0
2010-05-06 14:05:00,43.84,43.86,43.73,43.77,121100.0,32.7016,32.7165,32.6195,32.6494,121100.0
2010-05-06 14:10:00,43.77,43.94,43.69,43.89,146100.0,32.6494,32.7762,32.5897,32.7389,146100.0
2010-05-06 14:15:00,43.89,43.92,43.71,43.78,77900.0,32.7389,32.7612,32.6046,32.6568,77900.0
2010-05-06 14:20:00,43.76,43.85,43.62,43.81,165700.0,32.6419,32.709,32.5375,32.6792,165700.0
2010-05-06 14:25:00,43.81,43.86,43.67,43.74,97800.0,32.6792,32.7165,32.5748,32.627,97800.0
2010-05-06 14:30:00,43.74,43.74,43.56,43.57,80200.0,32.627,32.627,32.4927,32.5002,80200.0
2010-05-06 14:35:00,43.57,43.58,43.1,43.14,103400.0,32.5002,32.5076,32.1496,32.1794,103400.0
2010-05-06 14:40:00,43.13,43.14,41.84,41.87,164600.0,32.172,32.1794,31.2097,31.2321,164600.0
2010-05-06 14:45:00,41.86,42.32,41.35,42.18,103100.0,31.2246,31.5678,30.8442,31.4633,103100.0
2010-05-06 14:50:00,42.18,43.21,41.84,42.46,109600.0,31.4633,32.2316,31.2097,31.6722,109600.0
2010-05-06 14:55:00,42.55,43.12,42.27,42.9,53700.0,31.7393,32.1645,31.5305,32.0004,53700.0
2010-05-06 15:00:00,42.92,43.41,42.49,43.11,90100.0,32.0153,32.3808,31.6946,32.157,90100.0
2010-05-06 15:05:00,43.13,43.38,42.87,43.14,113200.0,32.172,32.3584,31.978,32.1794,113200.0
2010-05-06 15:10:00,43.18,43.28,42.73,43.13,96100.0,32.2093,32.2839,31.8736,32.172,96100.0
2010-05-06 15:15:00,43.14,43.26,42.93,42.95,68300.0,32.1794,32.2689,32.0228,32.0377,68300.0
2010-05-06 15:20:00,42.95,42.95,42.58,42.77,81000.0,32.0377,32.0377,31.7617,31.9034,81000.0
2010-05-06 15:25:00,42.78,42.78,42.43,42.75,78000.0,31.9109,31.9109,31.6498,31.8885,78000.0
2010-05-06 15:30:00,42.77,43.01,42.67,42.95,98000.0,31.9034,32.0825,31.8288,32.0377,98000.0
2010-05-06 15:35:00,42.96,43.24,42.85,43.2,166300.0,32.0452,32.254,31.9631,32.2242,166300.0
2010-05-06 15:40:00,43.2,43.38,43.16,43.31,113400.0,32.2242,32.3584,32.1943,32.3062,113400.0
2010-05-06 15:45:00,43.31,43.72,43.31,43.51,142600.0,32.3062,32.6121,32.3062,32.4554,142600.0
2010-05-06 15:50:00,43.52,43.57,43.27,43.48,108900.0,32.4629,32.5002,32.2764,32.433,108900.0
2010-05-06 15:55:00,43.48,43.51,43.12,43.17,166600.0,32.433,32.4554,32.1645,32.2018,166600.0
2010-05-07 09:30:00,37.53,43.45,34.95,43.15,148300.0,27.9948,32.4107,26.0703,32.1869,148300.0
2010-05-07 09:35:00,43.07,43.49,42.94,43.24,197900.0,32.1272,32.4405,32.0302,32.254,197900.0
2010-05-07 09:40:00,43.21,43.4,43.17,43.33,97700.0,32.2316,32.3734,32.2018,32.3211,97700.0
2010-05-07 09:45:00,43.36,43.56,43.2,43.37,75800.0,32.3435,32.4927,32.2242,32.351,75800.0
2010-05-07 09:50:00,43.37,43.78,43.33,43.6,72300.0,32.351,32.6568,32.3211,32.5226,72300.0
2010-05-07 09:55:00,43.58,43.6,43.21,43.28,48700.0,32.5076,32.5226,32.2316,32.2839,48700.0
2010-05-07 10:00:00,43.28,43.37,43.1,43.13,51300.0,32.2839,32.351,32.1496,32.172,51300.0
2010-05-07 10:05:00,43.13,43.23,43.09,43.13,82400.0,32.172,32.2466,32.1421,32.172,82400.0
2010-05-07 10:10:00,43.13,43.27,43.1,43.1,71700.0,32.172,32.2764,32.1496,32.1496,71700.0
2010-05-07 10:15:00,43.1,43.24,43.09,43.2,86100.0,32.1496,32.254,32.1421,32.2242,86100.0
2010-05-07 10:20:00,43.2,43.2,42.81,43.09,189900.0,32.2242,32.2242,31.9333,32.1421,189900.0
2010-05-07 10:25:00,43.1,43.15,42.56,42.71,81700.0,32.1496,32.1869,31.7468,31.8587,81700.0
2010-05-07 10:30:00,42.75,42.9,42.66,42.75,89900.0,31.8885,32.0004,31.8214,31.8885,89900.0
2010-05-07 10:35:00,42.73,43.12,42.73,42.94,99000.0,31.8736,32.1645,31.8736,32.0302,99000.0
2010-05-07 10:40:00,42.9,43.03,42.75,42.83,56400.0,32.0004,32.0974,31.8885,31.9482,56400.0
2010-05-07 10:45:00,42.82,43.02,42.77,42.83,63400.0,31.9407,32.0899,31.9034,31.9482,63400.0
2010-05-07 10:50:00,42.84,42.94,42.76,42.9,48800.0,31.9556,32.0302,31.896,32.0004,48800.0
2010-05-07 10:55:00,42.89,43.06,42.83,42.99,55900.0,31.9929,32.1197,31.9482,32.0675,55900.0
2010-05-07 11:00:00,42.99,43.09,42.91,43.03,69900.0,32.0675,32.1421,32.0079,32.0974,69900.0
2010-05-07 11:05:00,43.03,43.31,43.0,43.29,70600.0,32.0974,32.3062,32.075,32.2913,70600.0
2010-05-07 11:10:00,43.28,43.47,43.21,43.47,73800.0,32.2839,32.4256,32.2316,32.4256,73800.0
2010-05-07 11:15:00,43.47,43.82,43.41,43.62,140800.0,32.4256,32.6867,32.3808,32.5375,140800.0
2010-05-07 11:20:00,43.61,43.74,43.44,43.56,68000.0,32.53,32.627,32.4032,32.4927,68000.0
2010-05-07 11:25:00,43.55,43.77,43.47,43.6,78500.0,32.4853,32.6494,32.4256,32.5226,78500.0
2010-05-07 11:30:00,43.6,43.61,43.35,43.49,53200.0,32.5226,32.53,32.3361,32.4405,53200.0
2010-05-07 11:35:00,43.48,43.59,43.43,43.5,29400.0,32.433,32.5151,32.3957,32.448,29400.0
2010-05-07 11:40:00,43.5,43.67,43.44,43.65,84400.0,32.448,32.5748,32.4032,32.5598,84400.0
2010-05-07 11:45:00,43.68,43.74,43.56,43.64,44200.0,32.5822,32.627,32.4927,32.5524,44200.0
2010-05-07 11:50:00,43.65,43.82,43.62,43.81,73400.0,32.5598,32.6867,32.5375,32.6792,73400.0
2010-05-07 11:55:00,43.8,43.81,43.67,43.78,26000.0,32.6717,32.6792,32.5748,32.6568,26000.0
2010-05-07 12:00:00,43.76,43.86,43.69,43.8,37700.0,32.6419,32.7165,32.5897,32.6717,37700.0
2010-05-07 12:05:00,43.8,43.94,43.77,43.88,30900.0,32.6717,32.7762,32.6494,32.7314,30900.0
2010-05-07 12:10:00,43.9,43.97,43.79,43.93,36700.0,32.7463,32.7985,32.6643,32.7687,36700.0
2010-05-07 12:15:00,43.94,43.94,43.84,43.87,41000.0,32.7762,32.7762,32.7016,32.724,41000.0
2010-05-07 12:20:00,43.87,43.98,43.8,43.8,43400.0,32.724,32.806,32.6717,32.6717,43400.0
2010-05-07 12:25:00,43.8,43.91,43.63,43.65,66900.0,32.6717,32.7538,32.5449,32.5598,66900.0
2010-05-07 12:30:00,43.63,43.72,43.58,43.64,54400.0,32.5449,32.6121,32.5076,32.5524,54400.0
2010-05-07 12:35:00,43.64,43.88,43.63,43.76,51000.0,32.5524,32.7314,32.5449,32.6419,51000.0
2010-05-07 12:40:00,43.76,43.88,43.72,43.78,55300.0,32.6419,32.7314,32.6121,32.6568,55300.0
2010-05-07 12:45:00,43.78,43.98,43.78,43.87,87700.0,32.6568,32.806,32.6568,32.724,87700.0
2010-05-07 12:50:00,43.87,43.95,43.67,43.78,70200.0,32.724,32.7836,32.5748,32.6568,70200.0
2010-05-07 12:55:00,43.8,43.8,43.63,43.68,49000.0,32.6717,32.6717,32.5449,32.5822,49000.0
2010-05-07 13:00:00,43.68,43.73,43.64,43.66,34200.0,32.5822,32.6195,32.5524,32.5673,34200.0
2010-05-07 13:05:00,43.7,43.75,43.49,43.49,38900.0,32.5971,32.6344,32.4405,32.4405,38900.0
2010-05-07 13:10:00,43.49,43.67,43.49,43.64,53300.0,32.4405,32.5748,32.4405,32.5524,53300.0
2010-05-07 13:15:00,43.63,43.86,43.63,43.81,37200.0,32.5449,32.7165,32.5449,32.6792,37200.0
2010-05-07 13:20:00,43.81,43.82,43.73,43.74,22400.0,32.6792,32.6867,32.6195,32.627,22400.0
2010-05-07 13:25:00,43.73,43.76,43.63,43.68,87700.0,32.6195,32.6419,32.5449,32.5822,87700.0
2010-05-07 13:30:00,43.67,43.72,43.66,43.72,41700.0,32.5748,32.6121,32.5673,32.6121,41700.0
2010-05-07 13:35:00,43.71,43.74,43.61,43.65,39600.0,32.6046,32.627,32.53,32.5598,39600.0
2010-05-07 13:40:00,43.66,43.8,43.66,43.8,37600.0,32.5673,32.6717,32.5673,32.6717,37600.0
2010-05-07 13:45:00,43.8,43.86,43.77,43.8,46800.0,32.6717,32.7165,32.6494,32.6717,46800.0
2010-05-07 13:50:00,43.8,43.8,43.73,43.74,19400.0,32.6717,32.6717,32.6195,32.627,19400.0
2010-05-07 13:55:00,43.72,43.76,43.68,43.69,74000.0,32.6121,32.6419,32.5822,32.5897,74000.0
2010-05-07 14:00:00,43.69,43.75,43.6,43.62,56100.0,32.5897,32.6344,32.5226,32.5375,56100.0
2010-05-07 14:05:00,43.62,43.65,43.49,43.53,43700.0,32.5375,32.5598,32.4405,32.4703,43700.0
2010-05-07 14:10:00,43.53,43.57,43.36,43.4,38400.0,32.4703,32.5002,32.3435,32.3734,38400.0
2010-05-07 14:15:00,43.41,43.6,43.41,43.6,18800.0,32.3808,32.5226,32.3808,32.5226,18800.0
2010-05-07 14:20:00,43.58,43.61,43.46,43.47,19500.0,32.5076,32.53,32.4181,32.4256,19500.0
2010-05-07 14:25:00,43.46,43.46,43.32,43.34,34500.0,32.4181,32.4181,32.3137,32.3286,34500.0
2010-05-07 14:30:00,43.33,43.35,43.26,43.31,37400.0,32.3211,32.3361,32.2689,32.3062,37400.0
2010-05-07 14:35:00,43.32,43.43,43.31,43.4,27500.0,32.3137,32.3957,32.3062,32.3734,27500.0
2010-05-07 14:40:00,43.39,43.54,43.39,43.45,47700.0,32.3659,32.4778,32.3659,32.4107,47700.0
2010-05-07 14:45:00,43.44,43.48,43.38,43.42,63400.0,32.4032,32.433,32.3584,32.3883,63400.0
2010-05-07 14:50:00,43.42,43.42,43.25,43.26,86300.0,32.3883,32.3883,32.2615,32.2689,86300.0
2010-05-07 14:55:00,43.26,43.32,43.24,43.26,36700.0,32.2689,32.3137,32.254,32.2689,36700.0
2010-05-07 15:00:00,43.26,43.32,43.13,43.26,58700.0,32.2689,32.3137,32.172,32.2689,58700.0
2010-05-07 15:05:00,43.25,43.33,43.13,43.16,72700.0,32.2615,32.3211,32.172,32.1943,72700.0
2010-05-07 15:10:00,43.17,43.21,43.08,43.21,54300.0,32.2018,32.2316,32.1347,32.2316,54300.0
2010-05-07 15:15:00,43.21,43.4,43.11,43.4,40100.0,32.2316,32.3734,32.157,32.3734,40100.0
2010-05-07 15:20:00,43.4,43.45,43.32,43.36,51300.0,32.3734,32.4107,32.3137,32.3435,51300.0
2010-05-07 15:25:00,43.36,43.4,43.19,43.28,52600.0,32.3435,32.3734,32.2167,32.2839,52600.0
2010-05-07 15:30:00,43.27,43.29,43.06,43.18,89500.0,32.2764,32.2913,32.1197,32.2093,89500.0
2010-05-07 15:35:00,43.16,43.22,43.09,43.16,52000.0,32.1943,32.2391,32.1421,32.1943,52000.0
2010-05-07 15:40:00,43.16,43.4,43.16,43.33,111000.0,32.1943,32.3734,32.1943,32.3211,111000.0
2010-05-07 15:45:00,43.35,43.4,43.1,43.16,115500.0,32.3361,32.3734,32.1496,32.1943,115500.0
2010-05-07 15:50:00,43.16,43.22,43.04,43.06,77900.0,32.1943,32.2391,32.1048,32.1197,77900.0
2010-05-07 15:55:00,43.08,43.27,43.08,43.21,145300.0,32.1347,32.2764,32.1347,32.2316,145300.0
2010-05-10 09:30:00,44.0,44.49,43.05,43.78,212900.0,32.8209,33.1864,32.1123,32.6568,212900.0
2010-05-10 09:35:00,43.78,44.08,43.73,44.07,55800.0,32.6568,32.8806,32.6195,32.8731,55800.0
2010-05-10 09:40:00,44.08,44.44,43.98,44.27,85100.0,32.8806,33.1491,32.806,33.0223,85100.0
2010-05-10 09:45:00,44.28,44.34,44.03,44.18,42800.0,33.0298,33.0745,32.8433,32.9552,42800.0
2010-05-10 09:50:00,44.2,44.23,44.11,44.11,38800.0,32.9701,32.9925,32.903,32.903,38800.0
2010-05-10 09:55:00,44.13,44.24,44.06,44.1,58100.0,32.9179,32.9999,32.8657,32.8955,58100.0
2010-05-10 10:00:00,44.11,44.19,44.0,44.0,30200.0,32.903,32.9626,32.8209,32.8209,30200.0
2010-05-10 10:05:00,44.0,44.04,43.91,44.02,28200.0,32.8209,32.8508,32.7538,32.8358,28200.0
2010-05-10 10:10:00,44.01,44.18,43.99,44.09,50700.0,32.8284,32.9552,32.8135,32.8881,50700.0
2010-05-10 10:15:00,44.08,44.21,44.05,44.08,32800.0,32.8806,32.9776,32.8582,32.8806,32800.0
2010-05-10 10:20:00,44.07,44.13,43.92,43.98,34900.0,32.8731,32.9179,32.7612,32.806,34900.0
2010-05-10 10:25:00,43.97,44.04,43.86,43.88,50800.0,32.7985,32.8508,32.7165,32.7314,50800.0
2010-05-10 10:30:00,43.89,43.98,43.88,43.96,25900.0,32.7389,32.806,32.7314,32.7911,25900.0
2010-05-10 10:35:00,43.95,43.95,43.83,43.88,29500.0,32.7836,32.7836,32.6941,32.7314,29500.0
2010-05-10 10:40:00,43.88,43.92,43.78,43.85,37400.0,32.7314,32.7612,32.6568,32.709,37400.0
2010-05-10 10:45:00,43.86,44.04,43.85,44.02,28100.0,32.7165,32.8508,32.709,32.8358,28100.0
2010-05-10 10:50:00,44.03,44.08,43.97,44.08,20000.0,32.8433,32.8806,32.7985,32.8806,20000.0
2010-05-10 10:55:00,44.08,44.08,44.0,44.08,35200.0,32.8806,32.8806,32.8209,32.8806,35200.0
2010-05-10 11:00:00,44.08,44.27,44.08,44.23,52300.0,32.8806,33.0223,32.8806,32.9925,52300.0
2010-05-10 11:05:00,44.25,44.31,44.24,44.25,21800.0,33.0074,33.0522,32.9999,33.0074,21800.0
2010-05-10 11:10:00,44.25,44.31,44.2,44.22,36100.0,33.0074,33.0522,32.9701,32.985,36100.0
2010-05-10 11:15:00,44.22,44.24,44.15,44.23,23200.0,32.985,32.9999,32.9328,32.9925,23200.0
2010-05-10 11:20:00,44.23,44.28,44.13,44.16,21500.0,32.9925,33.0298,32.9179,32.9403,21500.0
2010-05-10 11:25:00,44.15,44.17,44.09,44.15,35000.0,32.9328,32.9477,32.8881,32.9328,35000.0
2010-05-10 11:30:00,44.13,44.15,44.06,44.13,35300.0,32.9179,32.9328,32.8657,32.9179,35300.0
2010-05-10 11:35:00,44.13,44.19,44.09,44.15,26500.0,32.9179,32.9626,32.8881,32.9328,26500.0
2010-05-10 11:40:00,44.17,44.21,44.12,44.14,19700.0,32.9477,32.9776,32.9104,32.9254,19700.0
2010-05-10 11:45:00,44.14,44.15,44.07,44.08,33500.0,32.9254,32.9328,32.8731,32.8806,33500.0
2010-05-10 11:50:00,44.08,44.16,44.07,44.16,52200.0,32.8806,32.9403,32.8731,32.9403,52200.0
2010-05-10 11:55:00,44.15,44.25,44.15,44.23,33100.0,32.9328,33.0074,32.9328,32.9925,33100.0
2010-05-10 12:00:00,44.24,44.26,44.2,44.23,21200.0,32.9999,33.0149,32.9701,32.9925,21200.0
2010-05-10 12:05:00,44.24,44.29,44.22,44.26,16600.0,32.9999,33.0372,32.985,33.0149,16600.0
2010-05-10 12:10:00,44.26,44.28,44.22,44.27,24600.0,33.0149,33.0298,32.985,33.0223,24600.0
2010-05-10 12:15:00,44.26,44.31,44.21,44.29,34500.0,33.0149,33.0522,32.9776,33.0372,34500.0
2010-05-10 12:20:00,44.29,44.3,44.24,44.28,28200.0,33.0372,33.0447,32.9999,33.0298,28200.0
2010-05-10 12:25:00,44.27,44.31,44.23,44.31,33000.0,33.0223,33.0522,32.9925,33.0522,33000.0
2010-05-10 12:30:00,44.3,44.4,44.27,44.38,66100.0,33.0447,33.1193,33.0223,33.1044,66100.0
2010-05-10 12:35:00,44.39,44.44,44.37,44.38,32200.0,33.1118,33.1491,33.0969,33.1044,32200.0
2010-05-10 12:40:00,44.38,44.4,44.32,44.33,12900.0,33.1044,33.1193,33.0596,33.0671,12900.0
2010-05-10 12:45:00,44.33,44.35,44.31,44.31,16100.0,33.0671,33.082,33.0522,33.0522,16100.0
2010-05-10 12:50:00,44.3,44.35,44.28,44.3,31500.0,33.0447,33.082,33.0298,33.0447,31500.0
2010-05-10 12:55:00,44.29,44.3,44.23,44.23,8800.0,33.0372,33.0447,32.9925,32.9925,8800.0
2010-05-10 13:00:00,44.23,44.26,44.17,44.21,23100.0,32.9925,33.0149,32.9477,32.9776,23100.0
2010-05-10 13:05:00,44.21,44.22,44.01,44.02,57300.0,32.9776,32.985,32.8284,32.8358,57300.0
2010-05-10 13:10:00,44.02,44.06,43.85,43.85,72900.0,32.8358,32.8657,32.709,32.709,72900.0
2010-05-10 13:15:00,43.87,43.96,43.83,43.96,101800.0,32.724,32.7911,32.6941,32.7911,101800.0
2010-05-10 13:20:00,43.96,44.04,43.95,44.02,48100.0,32.7911,32.8508,32.7836,32.8358,48100.0
2010-05-10 13:25:00,44.02,44.13,44.01,44.12,36000.0,32.8358,32.9179,32.8284,32.9104,36000.0
2010-05-10 13:30:00,44.13,44.16,44.09,44.15,20100.0,32.9179,32.9403,32.8881,32.9328,20100.0
2010-05-10 13:35:00,44.15,44.15,44.1,44.11,12000.0,32.9328,32.9328,32.8955,32.903,12000.0
2010-05-10 13:40:00,44.1,44.1,43.98,44.01,50200.0,32.8955,32.8955,32.806,32.8284,50200.0
2010-05-10 13:45:00,43.99,44.1,43.94,44.1,26900.0,32.8135,32.8955,32.7762,32.8955,26900.0
2010-05-10 13:50:00,44.11,44.17,44.08,44.08,18700.0,32.903,32.9477,32.8806,32.8806,18700.0
2010-05-10 13:55:00,44.09,44.19,44.02,44.03,18000.0,32.8881,32.9626,32.8358,32.8433,18000.0
2010-05-10 14:00:00,44.02,44.06,43.95,44.05,36200.0,32.8358,32.8657,32.7836,32.8582,36200.0
2010-05-10 14:05:00,44.05,44.13,44.04,44.12,23300.0,32.8582,32.9179,32.8508,32.9104,23300.0
2010-05-10 14:10:00,44.12,44.13,44.02,44.05,17500.0,32.9104,32.9179,32.8358,32.8582,17500.0
2010-05-10 14:15:00,44.06,44.08,44.01,44.03,16500.0,32.8657,32.8806,32.8284,32.8433,16500.0
2010-05-10 14:20:00,44.03,44.22,44.03,44.2,20800.0,32.8433,32.985,32.8433,32.9701,20800.0
2010-05-10 14:25:00,44.19,44.2,44.07,44.08,10800.0,32.9626,32.9701,32.8731,32.8806,10800.0
2010-05-10 14:30:00,44.08,44.14,44.06,44.14,14400.0,32.8806,32.9254,32.8657,32.9254,14400.0
2010-05-10 14:35:00,44.14,44.18,44.07,44.07,30200.0,32.9254,32.9552,32.8731,32.8731,30200.0
2010-05-10 14:40:00,44.07,44.1,44.04,44.09,27200.0,32.8731,32.8955,32.8508,32.8881,27200.0
2010-05-10 14:45:00,44.09,44.09,44.05,44.05,14400.0,32.8881,32.8881,32.8582,32.8582,14400.0
2010-05-10 14:50:00,44.05,44.12,44.05,44.07,54500.0,32.8582,32.9104,32.8582,32.8731,54500.0
2010-05-10 14:55:00,44.07,44.12,44.01,44.1,63600.0,32.8731,32.9104,32.8284,32.8955,63600.0
2010-05-10 15:00:00,44.09,44.1,43.99,44.0,57200.0,32.8881,32.8955,32.8135,32.8209,57200.0
2010-05-10 15:05:00,43.99,44.0,43.85,43.86,70800.0,32.8135,32.8209,32.709,32.7165,70800.0
2010-05-10 15:10:00,43.86,43.89,43.83,43.84,34000.0,32.7165,32.7389,32.6941,32.7016,34000.0
2010-05-10 15:15:00,43.84,43.91,43.82,43.86,37300.0,32.7016,32.7538,32.6867,32.7165,37300.0
2010-05-10 15:20:00,43.86,43.92,43.83,43.89,32700.0,32.7165,32.7612,32.6941,32.7389,32700.0
2010-05-10 15:25:00,43.89,43.98,43.86,43.93,44600.0,32.7389,32.806,32.7165,32.7687,44600.0
2010-05-10 15:30:00,43.93,44.0,43.92,43.97,66600.0,32.7687,32.8209,32.7612,32.7985,66600.0
2010-05-10 15:35:00,43.97,44.01,43.94,43.99,81400.0,32.7985,32.8284,32.7762,32.8135,81400.0
2010-05-10 15:40:00,44.0,44.05,43.96,44.04,137300.0,32.8209,32.8582,32.7911,32.8508,137300.0
2010-05-10 15:45:00,44.05,44.16,44.05,44.08,222900.0,32.8582,32.9403,32.8582,32.8806,222900.0
2010-05-10 15:50:00,44.09,44.24,44.08,44.19,199700.0,32.8881,32.9999,32.8806,32.9626,199700.0
2010-05-10 15:55:00,44.19,44.34,44.18,44.28,301000.0,32.9626,33.0745,32.9552,33.0298,301000.0
2010-05-11 09:30:00,43.92,44.1,43.87,44.02,42200.0,32.7612,32.8955,32.724,32.8358,42200.0
2010-05-11 09:35:00,44.02,44.11,43.97,44.04,43800.0,32.8358,32.903,32.7985,32.8508,43800.0
2010-05-11 09:40:00,44.06,44.11,43.94,43.99,70000.0,32.8657,32.903,32.7762,32.8135,70000.0
2010-05-11 09:45:00,43.99,44.0,43.94,43.97,48800.0,32.8135,32.8209,32.7762,32.7985,48800.0
2010-05-11 09:50:00,43.98,44.03,43.96,43.97,42700.0,32.806,32.8433,32.7911,32.7985,42700.0
2010-05-11 09:55:00,43.96,43.98,43.93,43.96,55100.0,32.7911,32.806,32.7687,32.7911,55100.0
2010-05-11 10:00:00,43.97,44.03,43.94,44.01,37000.0,32.7985,32.8433,32.7762,32.8284,37000.0
2010-05-11 10:05:00,44.01,44.18,43.99,44.16,63200.0,32.8284,32.9552,32.8135,32.9403,63200.0
2010-05-11 10:10:00,44.17,44.2,44.13,44.18,42700.0,32.9477,32.9701,32.9179,32.9552,42700.0
2010-05-11 10:15:00,44.18,44.22,44.13,44.16,43500.0,32.9552,32.985,32.9179,32.9403,43500.0
2010-05-11 10:20:00,44.16,44.23,44.16,44.2,50700.0,32.9403,32.9925,32.9403,32.9701,50700.0
2010-05-11 10:25:00,44.21,44.21,44.14,44.15,23600.0,32.9776,32.9776,32.9254,32.9328,23600.0
2010-05-11 10:30:00,44.14,44.15,44.06,44.09,52800.0,32.9254,32.9328,32.8657,32.8881,52800.0
2010-05-11 10:35:00,44.08,44.14,44.04,44.08,34000.0,32.8806,32.9254,32.8508,32.8806,34000.0
2010-05-11 10:40:00,44.09,44.11,43.99,43.99,38300.0,32.8881,32.903,32.8135,32.8135,38300.0
2010-05-11 10:45:00,43.99,44.02,43.95,43.98,42800.0,32.8135,32.8358,32.7836,32.806,42800.0
2010-05-11 10:50:00,43.97,44.0,43.9,43.92,32600.0,32.7985,32.8209,32.7463,32.7612,32600.0
2010-05-11 10:55:00,43.92,43.92,43.83,43.84,26200.0,32.7612,32.7612,32.6941,32.7016,26200.0
2010-05-11 11:00:00,43.83,43.88,43.83,43.85,26100.0,32.6941,32.7314,32.6941,32.709,26100.0
2010-05-11 11:05:00,43.87,43.9,43.87,43.89,43200.0,32.724,32.7463,32.724,32.7389,43200.0
2010-05-11 11:10:00,43.89,43.93,43.88,43.93,17300.0,32.7389,32.7687,32.7314,32.7687,17300.0
2010-05-11 11:15:00,43.92,43.95,43.89,43.93,21000.0,32.7612,32.7836,32.7389,32.7687,21000.0
2010-05-11 11:20:00,43.93,43.93,43.88,43.88,20200.0,32.7687,32.7687,32.7314,32.7314,20200.0
2010-05-11 11:25:00,43.88,43.94,43.88,43.94,15900.0,32.7314,32.7762,32.7314,32.7762,15900.0
2010-05-11 11:30:00,43.94,43.95,43.88,43.91,27500.0,32.7762,32.7836,32.7314,32.7538,27500.0
2010-05-11 11:35:00,43.91,43.96,43.87,43.95,35800.0,32.7538,32.7911,32.724,32.7836,35800.0
2010-05-11 11:40:00,43.95,44.02,43.94,43.98,19200.0,32.7836,32.8358,32.7762,32.806,19200.0
2010-05-11 11:45:00,43.99,44.01,43.97,44.0,71800.0,32.8135,32.8284,32.7985,32.8209,71800.0
2010-05-11 11:50:00,44.0,44.04,43.97,44.02,25300.0,32.8209,32.8508,32.7985,32.8358,25300.0
2010-05-11 11:55:00,44.02,44.1,44.02,44.07,20800.0,32.8358,32.8955,32.8358,32.8731,20800.0
2010-05-11 12:00:00,44.08,44.11,44.06,44.09,38400.0,32.8806,32.903,32.8657,32.8881,38400.0
2010-05-11 12:05:00,44.1,44.22,44.09,44.17,31900.0,32.8955,32.985,32.8881,32.9477,31900.0
2010-05-11 12:10:00,44.18,44.19,44.06,44.06,23200.0,32.9552,32.9626,32.8657,32.8657,23200.0
2010-05-11 12:15:00,44.06,44.13,44.06,44.07,32400.0,32.8657,32.9179,32.8657,32.8731,32400.0
2010-05-11 12:20:00,44.08,44.1,43.98,44.0,44400.0,32.8806,32.8955,32.806,32.8209,44400.0
2010-05-11 12:25:00,44.01,44.09,44.0,44.07,23300.0,32.8284,32.8881,32.8209,32.8731,23300.0
2010-05-11 12:30:00,44.07,44.11,44.04,44.07,26500.0,32.8731,32.903,32.8508,32.8731,26500.0
2010-05-11 12:35:00,44.09,44.12,44.07,44.11,20700.0,32.8881,32.9104,32.8731,32.903,20700.0
2010-05-11 12:40:00,44.1,44.17,44.09,44.15,29000.0,32.8955,32.9477,32.8881,32.9328,29000.0
2010-05-11 12:45:00,44.14,44.22,44.14,44.21,20800.0,32.9254,32.985,32.9254,32.9776,20800.0
2010-05-11 12:50:00,44.21,44.25,44.2,44.22,16700.0,32.9776,33.0074,32.9701,32.985,16700.0
2010-05-11 12:55:00,44.21,44.29,44.2,44.29,44300.0,32.9776,33.0372,32.9701,33.0372,44300.0
2010-05-11 13:00:00,44.29,44.31,44.28,44.3,19600.0,33.0372,33.0522,33.0298,33.0447,19600.0
2010-05-11 13:05:00,44.31,44.33,44.3,44.33,16100.0,33.0522,33.0671,33.0447,33.0671,16100.0
2010-05-11 13:10:00,44.32,44.34,44.28,44.31,16800.0,33.0596,33.0745,33.0298,33.0522,16800.0
2010-05-11 13:15:00,44.3,44.34,44.26,44.26,24700.0,33.0447,33.0745,33.0149,33.0149,24700.0
2010-05-11 13:20:00,44.26,44.33,44.24,44.32,51300.0,33.0149,33.0671,32.9999,33.0596,51300.0
2010-05-11 13:25:00,44.32,44.39,44.31,44.38,25600.0,33.0596,33.1118,33.0522,33.1044,25600.0
2010-05-11 13:30:00,44.38,44.39,44.35,44.35,41200.0,33.1044,33.1118,33.082,33.082,41200.0
2010-05-11 13:35:00,44.36,44.4,44.34,44.38,54700.0,33.0895,33.1193,33.0745,33.1044,54700.0
2010-05-11 13:40:00,44.39,44.5,44.36,44.5,41700.0,33.1118,33.1939,33.0895,33.1939,41700.0
2010-05-11 13:45:00,44.5,44.64,44.47,44.62,87300.0,33.1939,33.2983,33.1715,33.2834,87300.0
2010-05-11 13:50:00,44.63,44.64,44.6,44.64,27300.0,33.2909,33.2983,33.2685,33.2983,27300.0
2010-05-11 13:55:00,44.63,44.64,44.55,44.57,23000.0,33.2909,33.2983,33.2312,33.2461,23000.0
2010-05-11 14:00:00,44.57,44.57,44.5,44.51,48900.0,33.2461,33.2461,33.1939,33.2013,48900.0
2010-05-11 14:05:00,44.51,44.51,44.39,44.4,39000.0,33.2013,33.2013,33.1118,33.1193,39000.0
2010-05-11 14:10:00,44.4,44.41,44.33,44.35,47600.0,33.1193,33.1268,33.0671,33.082,47600.0
2010-05-11 14:15:00,44.36,44.4,44.27,44.3,76100.0,33.0895,33.1193,33.0223,33.0447,76100.0
2010-05-11 14:20:00,44.3,44.49,44.29,44.49,130900.0,33.0447,33.1864,33.0372,33.1864,130900.0
2010-05-11 14:25:00,44.5,44.51,44.42,44.44,20500.0,33.1939,33.2013,33.1342,33.1491,20500.0
2010-05-11 14:30:00,44.45,44.45,44.31,44.41,64900.0,33.1566,33.1566,33.0522,33.1268,64900.0
2010-05-11 14:35:00,44.41,44.42,44.33,44.38,60100.0,33.1268,33.1342,33.0671,33.1044,60100.0
2010-05-11 14:40:00,44.36,44.39,44.32,44.39,23300.0,33.0895,33.1118,33.0596,33.1118,23300.0
2010-05-11 14:45:00,44.39,44.51,44.39,44.46,27600.0,33.1118,33.2013,33.1118,33.1641,27600.0
2010-05-11 14:50:00,44.46,44.47,44.37,44.39,22800.0,33.1641,33.1715,33.0969,33.1118,22800.0
2010-05-11 14:55:00,44.39,44.39,44.35,44.38,57900.0,33.1118,33.1118,33.082,33.1044,57900.0
2010-05-11 15:00:00,44.37,44.37,44.21,44.31,63300.0,33.0969,33.0969,32.9776,33.0522,63300.0
2010-05-11 15:05:00,44.31,44.36,44.28,44.32,51500.0,33.0522,33.0895,33.0298,33.0596,51500.0
2010-05-11 15:10:00,44.31,44.37,44.29,44.34,74000.0,33.0522,33.0969,33.0372,33.0745,74000.0
2010-05-11 15:15:00,44.34,44.4,44.31,44.35,118500.0,33.0745,33.1193,33.0522,33.082,118500.0
2010-05-11 15:20:00,44.34,44.43,44.31,44.42,94500.0,33.0745,33.1417,33.0522,33.1342,94500.0
2010-05-11 15:25:00,44.42,44.43,44.36,44.39,34800.0,33.1342,33.1417,33.0895,33.1118,34800.0
2010-05-11 15:30:00,44.39,44.44,44.36,44.44,55100.0,33.1118,33.1491,33.0895,33.1491,55100.0
2010-05-11 15:35:00,44.44,44.52,44.38,44.49,69100.0,33.1491,33.2088,33.1044,33.1864,69100.0
2010-05-11 15:40:00,44.49,44.49,44.42,44.42,33800.0,33.1864,33.1864,33.1342,33.1342,33800.0
2010-05-11 15:45:00,44.42,44.48,44.39,44.41,100600.0,33.1342,33.179,33.1118,33.1268,100600.0
2010-05-11 15:50:00,44.4,44.43,44.33,44.37,87500.0,33.1193,33.1417,33.0671,33.0969,87500.0
2010-05-11 15:55:00,44.38,44.4,44.34,44.39,215600.0,33.1044,33.1193,33.0745,33.1118,215600.0
2010-05-12 09:30:00,44.32,44.41,44.06,44.07,51500.0,33.0596,33.1268,32.8657,32.8731,51500.0
2010-05-12 09:35:00,44.07,44.16,44.01,44.13,109800.0,32.8731,32.9403,32.8284,32.9179,109800.0
2010-05-12 09:40:00,44.12,44.43,44.12,44.37,80400.0,32.9104,33.1417,32.9104,33.0969,80400.0
2010-05-12 09:45:00,44.4,44.64,44.36,44.62,65300.0,33.1193,33.2983,33.0895,33.2834,65300.0
2010-05-12 09:50:00,44.62,44.65,44.51,44.53,19300.0,33.2834,33.3058,33.2013,33.2163,19300.0
2010-05-12 09:55:00,44.52,44.72,44.52,44.7,38900.0,33.2088,33.358,33.2088,33.3431,38900.0
2010-05-12 10:00:00,44.72,44.89,44.68,44.85,113800.0,33.358,33.4848,33.3282,33.455,113800.0
2010-05-12 10:05:00,44.86,44.96,44.85,44.89,126500.0,33.4624,33.537,33.455,33.4848,126500.0
2010-05-12 10:10:00,44.88,44.93,44.69,44.69,61700.0,33.4773,33.5146,33.3356,33.3356,61700.0
2010-05-12 10:15:00,44.7,44.74,44.61,44.62,40200.0,33.3431,33.3729,33.2759,33.2834,40200.0
2010-05-12 10:20:00,44.61,44.68,44.61,44.68,29700.0,33.2759,33.3282,33.2759,33.3282,29700.0
2010-05-12 10:25:00,44.68,44.74,44.68,44.73,16600.0,33.3282,33.3729,33.3282,33.3655,16600.0
2010-05-12 10:30:00,44.73,44.73,44.55,44.55,34100.0,33.3655,33.3655,33.2312,33.2312,34100.0
2010-05-12 10:35:00,44.55,44.56,44.48,44.53,37600.0,33.2312,33.2386,33.179,33.2163,37600.0
2010-05-12 10:40:00,44.54,44.57,44.52,44.55,20400.0,33.2237,33.2461,33.2088,33.2312,20400.0
2010-05-12 10:45:00,44.56,44.71,44.53,44.69,20200.0,33.2386,33.3505,33.2163,33.3356,20200.0
2010-05-12 10:50:00,44.69,44.72,44.69,44.69,14000.0,33.3356,33.358,33.3356,33.3356,14000.0
2010-05-12 10:55:00,44.69,44.72,44.68,44.69,20400.0,33.3356,33.358,33.3282,33.3356,20400.0
2010-05-12 11:00:00,44.71,44.81,44.7,44.74,26100.0,33.3505,33.4251,33.3431,33.3729,26100.0
2010-05-12 11:05:00,44.74,44.77,44.69,44.7,39200.0,33.3729,33.3953,33.3356,33.3431,39200.0
2010-05-12 11:10:00,44.7,44.7,44.62,44.69,38700.0,33.3431,33.3431,33.2834,33.3356,38700.0
2010-05-12 11:15:00,44.7,44.7,44.61,44.63,34700.0,33.3431,33.3431,33.2759,33.2909,34700.0
2010-05-12 11:20:00,44.64,44.65,44.53,44.53,26900.0,33.2983,33.3058,33.2163,33.2163,26900.0
2010-05-12 11:25:00,44.54,44.58,44.49,44.5,26200.0,33.2237,33.2536,33.1864,33.1939,26200.0
2010-05-12 11:30:00,44.5,44.55,44.48,44.5,47100.0,33.1939,33.2312,33.179,33.1939,47100.0
2010-05-12 11:35:00,44.5,44.52,44.43,44.46,18700.0,33.1939,33.2088,33.1417,33.1641,18700.0
2010-05-12 11:40:00,44.45,44.48,44.4,44.47,93600.0,33.1566,33.179,33.1193,33.1715,93600.0
2010-05-12 11:45:00,44.47,44.49,44.37,44.42,28000.0,33.1715,33.1864,33.0969,33.1342,28000.0
2010-05-12 11:50:00,44.43,44.48,44.39,44.45,23200.0,33.1417,33.179,33.1118,33.1566,23200.0
2010-05-12 11:55:00,44.45,44.49,44.42,44.46,19600.0,33.1566,33.1864,33.1342,33.1641,19600.0
2010-05-12 12:00:00,44.47,44.49,44.42,44.48,37100.0,33.1715,33.1864,33.1342,33.179,37100.0
2010-05-12 12:05:00,44.47,44.5,44.47,44.47,12300.0,33.1715,33.1939,33.1715,33.1715,12300.0
2010-05-12 12:10:00,44.48,44.53,44.47,44.49,22100.0,33.179,33.2163,33.1715,33.1864,22100.0
2010-05-12 12:15:00,44.49,44.49,44.45,44.47,23500.0,33.1864,33.1864,33.1566,33.1715,23500.0
2010-05-12 12:20:00,44.46,44.47,44.36,44.37,24500.0,33.1641,33.1715,33.0895,33.0969,24500.0
2010-05-12 12:25:00,44.37,44.39,44.37,44.38,21100.0,33.0969,33.1118,33.0969,33.1044,21100.0
2010-05-12 12:30:00,44.39,44.41,44.33,44.33,85200.0,33.1118,33.1268,33.0671,33.0671,85200.0
2010-05-12 12:35:00,44.32,44.32,44.27,44.28,29400.0,33.0596,33.0596,33.0223,33.0298,29400.0
2010-05-12 12:40:00,44.3,44.3,44.26,44.28,32400.0,33.0447,33.0447,33.0149,33.0298,32400.0
2010-05-12 12:45:00,44.28,44.33,44.26,44.33,11600.0,33.0298,33.0671,33.0149,33.0671,11600.0
2010-05-12 12:50:00,44.33,44.35,44.33,44.34,11900.0,33.0671,33.082,33.0671,33.0745,11900.0
2010-05-12 12:55:00,44.34,44.39,44.33,44.39,23600.0,33.0745,33.1118,33.0671,33.1118,23600.0
2010-05-12 13:00:00,44.39,44.46,44.39,44.42,20800.0,33.1118,33.1641,33.1118,33.1342,20800.0
2010-05-12 13:05:00,44.43,44.49,44.42,44.45,33600.0,33.1417,33.1864,33.1342,33.1566,33600.0
2010-05-12 13:10:00,44.45,44.45,44.41,44.44,45700.0,33.1566,33.1566,33.1268,33.1491,45700.0
2010-05-12 13:15:00,44.44,44.46,44.4,44.43,51100.0,33.1491,33.1641,33.1193,33.1417,51100.0
2010-05-12 13:20:00,44.43,44.45,44.42,44.44,21000.0,33.1417,33.1566,33.1342,33.1491,21000.0
2010-05-12 13:25:00,44.44,44.44,44.37,44.43,33700.0,33.1491,33.1491,33.0969,33.1417,33700.0
2010-05-12 13:30:00,44.42,44.46,44.4,44.4,34000.0,33.1342,33.1641,33.1193,33.1193,34000.0
2010-05-12 13:35:00,44.4,44.4,44.34,44.36,45200.0,33.1193,33.1193,33.0745,33.0895,45200.0
2010-05-12 13:40:00,44.37,44.37,44.3,44.33,28300.0,33.0969,33.0969,33.0447,33.0671,28300.0
2010-05-12 13:45:00,44.34,44.37,44.31,44.34,24500.0,33.0745,33.0969,33.0522,33.0745,24500.0
2010-05-12 13:50:00,44.34,44.35,44.29,44.3,29500.0,33.0745,33.082,33.0372,33.0447,29500.0
2010-05-12 13:55:00,44.3,44.32,44.24,44.24,42000.0,33.0447,33.0596,32.9999,32.9999,42000.0
2010-05-12 14:00:00,44.24,44.28,44.21,44.26,36300.0,32.9999,33.0298,32.9776,33.0149,36300.0
2010-05-12 14:05:00,44.26,44.28,44.2,44.23,37200.0,33.0149,33.0298,32.9701,32.9925,37200.0
2010-05-12 14:10:00,44.24,44.27,44.22,44.25,39400.0,32.9999,33.0223,32.985,33.0074,39400.0
2010-05-12 14:15:00,44.25,44.33,44.24,44.32,22300.0,33.0074,33.0671,32.9999,33.0596,22300.0
2010-05-12 14:20:00,44.32,44.37,44.31,44.36,30900.0,33.0596,33.0969,33.0522,33.0895,30900.0
2010-05-12 14:25:00,44.36,44.37,44.34,44.36,20800.0,33.0895,33.0969,33.0745,33.0895,20800.0
2010-05-12 14:30:00,44.38,44.41,44.37,44.38,31200.0,33.1044,33.1268,33.0969,33.1044,31200.0
2010-05-12 14:35:00,44.39,44.4,44.35,44.37,18100.0,33.1118,33.1193,33.082,33.0969,18100.0
2010-05-12 14:40:00,44.37,44.37,44.33,44.36,33900.0,33.0969,33.0969,33.0671,33.0895,33900.0
2010-05-12 14:45:00,44.36,44.39,44.35,44.35,32100.0,33.0895,33.1118,33.082,33.082,32100.0
2010-05-12 14:50:00,44.35,44.37,44.27,44.33,22700.0,33.082,33.0969,33.0223,33.0671,22700.0
2010-05-12 14:55:00,44.33,44.34,44.29,44.3,17700.0,33.0671,33.0745,33.0372,33.0447,17700.0
2010-05-12 15:00:00,44.3,44.37,44.3,44.37,40200.0,33.0447,33.0969,33.0447,33.0969,40200.0
2010-05-12 15:05:00,44.37,44.38,44.34,44.38,54100.0,33.0969,33.1044,33.0745,33.1044,54100.0
2010-05-12 15:10:00,44.38,44.4,44.32,44.33,64400.0,33.1044,33.1193,33.0596,33.0671,64400.0
2010-05-12 15:15:00,44.33,44.36,44.28,44.35,31600.0,33.0671,33.0895,33.0298,33.082,31600.0
2010-05-12 15:20:00,44.36,44.36,44.33,44.34,24600.0,33.0895,33.0895,33.0671,33.0745,24600.0
2010-05-12 15:25:00,44.35,44.35,44.32,44.34,43000.0,33.082,33.082,33.0596,33.0745,43000.0
2010-05-12 15:30:00,44.35,44.35,44.24,44.26,58000.0,33.082,33.082,32.9999,33.0149,58000.0
2010-05-12 15:35:00,44.27,44.28,44.2,44.24,67600.0,33.0223,33.0298,32.9701,32.9999,67600.0
2010-05-12 15:40:00,44.23,44.25,44.17,44.17,101300.0,32.9925,33.0074,32.9477,32.9477,101300.0
2010-05-12 15:45:00,44.18,44.28,44.18,44.28,106000.0,32.9552,33.0298,32.9552,33.0298,106000.0
2010-05-12 15:50:00,44.27,44.34,44.26,44.32,81100.0,33.0223,33.0745,33.0149,33.0596,81100.0
2010-05-12 15:55:00,44.32,44.32,44.25,44.25,156200.0,33.0596,33.0596,33.0074,33.0074,156200.0
2010-05-13 09:30:00,44.15,44.39,44.11,44.12,29500.0,32.9328,33.1118,32.903,32.9104,29500.0
2010-05-13 09:35:00,44.15,44.19,44.05,44.05,7300.0,32.9328,32.9626,32.8582,32.8582,7300.0
2010-05-13 09:40:00,44.05,44.08,44.02,44.08,7500.0,32.8582,32.8806,32.8358,32.8806,7500.0
2010-05-13 09:45:00,44.08,44.08,43.95,43.98,28300.0,32.8806,32.8806,32.7836,32.806,28300.0
2010-05-13 09:50:00,43.98,43.98,43.83,43.84,28800.0,32.806,32.806,32.6941,32.7016,28800.0
2010-05-13 09:55:00,43.83,43.92,43.81,43.84,27800.0,32.6941,32.7612,32.6792,32.7016,27800.0
2010-05-13 10:00:00,43.84,43.86,43.8,43.82,43200.0,32.7016,32.7165,32.6717,32.6867,43200.0
2010-05-13 10:05:00,43.81,43.85,43.75,43.84,58000.0,32.6792,32.709,32.6344,32.7016,58000.0
2010-05-13 10:10:00,43.84,43.89,43.76,43.78,71700.0,32.7016,32.7389,32.6419,32.6568,71700.0
2010-05-13 10:15:00,43.78,43.97,43.78,43.96,41600.0,32.6568,32.7985,32.6568,32.7911,41600.0
2010-05-13 10:20:00,43.94,43.94,43.84,43.84,22900.0,32.7762,32.7762,32.7016,32.7016,22900.0
2010-05-13 10:25:00,43.85,43.89,43.79,43.89,23000.0,32.709,32.7389,32.6643,32.7389,23000.0
2010-05-13 10:30:00,43.89,43.92,43.85,43.87,17600.0,32.7389,32.7612,32.709,32.724,17600.0
2010-05-13 10:35:00,43.88,44.05,43.86,44.02,36000.0,32.7314,32.8582,32.7165,32.8358,36000.0
2010-05-13 10:40:00,44.02,44.1,44.02,44.08,22200.0,32.8358,32.8955,32.8358,32.8806,22200.0
2010-05-13 10:45:00,44.08,44.09,44.05,44.05,12300.0,32.8806,32.8881,32.8582,32.8582,12300.0
2010-05-13 10:50:00,44.05,44.07,44.01,44.03,12300.0,32.8582,32.8731,32.8284,32.8433,12300.0
2010-05-13 10:55:00,44.02,44.03,43.99,44.0,17300.0,32.8358,32.8433,32.8135,32.8209,17300.0
2010-05-13 11:00:00,44.0,44.01,43.94,43.97,21100.0,32.8209,32.8284,32.7762,32.7985,21100.0
2010-05-13 11:05:00,43.97,44.0,43.95,43.98,15900.0,32.7985,32.8209,32.7836,32.806,15900.0
2010-05-13 11:10:00,43.98,44.02,43.95,43.95,19800.0,32.806,32.8358,32.7836,32.7836,19800.0
2010-05-13 11:15:00,43.94,43.96,43.9,43.9,20200.0,32.7762,32.7911,32.7463,32.7463,20200.0
2010-05-13 11:20:00,43.9,43.94,43.9,43.92,19600.0,32.7463,32.7762,32.7463,32.7612,19600.0
2010-05-13 11:25:00,43.94,43.98,43.94,43.95,10600.0,32.7762,32.806,32.7762,32.7836,10600.0
2010-05-13 11:30:00,43.96,43.98,43.94,43.95,11600.0,32.7911,32.806,32.7762,32.7836,11600.0
2010-05-13 11:35:00,43.96,43.97,43.91,43.95,16000.0,32.7911,32.7985,32.7538,32.7836,16000.0
2010-05-13 11:40:00,43.94,44.03,43.93,44.03,29600.0,32.7762,32.8433,32.7687,32.8433,29600.0
2010-05-13 11:45:00,44.03,44.05,44.0,44.04,24300.0,32.8433,32.8582,32.8209,32.8508,24300.0
2010-05-13 11:50:00,44.05,44.07,43.99,44.04,24700.0,32.8582,32.8731,32.8135,32.8508,24700.0
2010-05-13 11:55:00,44.04,44.07,44.01,44.05,9800.0,32.8508,32.8731,32.8284,32.8582,9800.0
2010-05-13 12:00:00,44.04,44.09,44.02,44.08,8600.0,32.8508,32.8881,32.8358,32.8806,8600.0
2010-05-13 12:05:00,44.06,44.1,44.04,44.07,10300.0,32.8657,32.8955,32.8508,32.8731,10300.0
2010-05-13 12:10:00,44.08,44.1,44.06,44.07,9200.0,32.8806,32.8955,32.8657,32.8731,9200.0
2010-05-13 12:15:00,44.07,44.15,44.07,44.14,32600.0,32.8731,32.9328,32.8731,32.9254,32600.0
2010-05-13 12:20:00,44.15,44.18,44.14,44.18,6900.0,32.9328,32.9552,32.9254,32.9552,6900.0
2010-05-13 12:25:00,44.18,44.22,44.15,44.21,14500.0,32.9552,32.985,32.9328,32.9776,14500.0
2010-05-13 12:30:00,44.2,44.25,44.19,44.2,14100.0,32.9701,33.0074,32.9626,32.9701,14100.0
2010-05-13 12:35:00,44.21,44.24,44.19,44.2,10100.0,32.9776,32.9999,32.9626,32.9701,10100.0
2010-05-13 12:40:00,44.2,44.25,44.2,44.24,7400.0,32.9701,33.0074,32.9701,32.9999,7400.0
2010-05-13 12:45:00,44.25,44.29,44.25,44.26,10000.0,33.0074,33.0372,33.0074,33.0149,10000.0
2010-05-13 12:50:00,44.26,44.27,44.23,44.25,12600.0,33.0149,33.0223,32.9925,33.0074,12600.0
2010-05-13 12:55:00,44.24,44.24,44.16,44.16,23500.0,32.9999,32.9999,32.9403,32.9403,23500.0
2010-05-13 13:00:00,44.15,44.16,44.1,44.16,13300.0,32.9328,32.9403,32.8955,32.9403,13300.0
2010-05-13 13:05:00,44.16,44.24,44.15,44.23,12500.0,32.9403,32.9999,32.9328,32.9925,12500.0
2010-05-13 13:10:00,44.23,44.28,44.21,44.24,24400.0,32.9925,33.0298,32.9776,32.9999,24400.0
2010-05-13 13:15:00,44.25,44.28,44.22,44.26,27000.0,33.0074,33.0298,32.985,33.0149,27000.0
2010-05-13 13:20:00,44.27,44.28,44.25,44.26,8400.0,33.0223,33.0298,33.0074,33.0149,8400.0
2010-05-13 13:25:00,44.26,44.26,44.24,44.26,7700.0,33.0149,33.0149,32.9999,33.0149,7700.0
2010-05-13 13:30:00,44.26,44.27,44.21,44.21,19200.0,33.0149,33.0223,32.9776,32.9776,19200.0
2010-05-13 13:35:00,44.2,44.21,44.14,44.14,25000.0,32.9701,32.9776,32.9254,32.9254,25000.0
2010-05-13 13:40:00,44.14,44.15,44.13,44.13,22100.0,32.9254,32.9328,32.9179,32.9179,22100.0
2010-05-13 13:45:00,44.14,44.14,44.11,44.13,13000.0,32.9254,32.9254,32.903,32.9179,13000.0
2010-05-13 13:50:00,44.14,44.15,44.09,44.1,36700.0,32.9254,32.9328,32.8881,32.8955,36700.0
2010-05-13 13:55:00,44.11,44.13,44.11,44.12,5700.0,32.903,32.9179,32.903,32.9104,5700.0
2010-05-13 14:00:00,44.12,44.18,44.11,44.16,17500.0,32.9104,32.9552,32.903,32.9403,17500.0
2010-05-13 14:05:00,44.16,44.19,44.15,44.16,7400.0,32.9403,32.9626,32.9328,32.9403,7400.0
2010-05-13 14:10:00,44.17,44.19,44.16,44.17,11000.0,32.9477,32.9626,32.9403,32.9477,11000.0
2010-05-13 14:15:00,44.17,44.2,44.15,44.19,12600.0,32.9477,32.9701,32.9328,32.9626,12600.0
2010-05-13 14:20:00,44.19,44.22,44.18,44.2,8000.0,32.9626,32.985,32.9552,32.9701,8000.0
2010-05-13 14:25:00,44.21,44.22,44.17,44.18,10900.0,32.9776,32.985,32.9477,32.9552,10900.0
2010-05-13 14:30:00,44.17,44.18,44.11,44.12,8100.0,32.9477,32.9552,32.903,32.9104,8100.0
2010-05-13 14:35:00,44.11,44.14,44.11,44.14,13100.0,32.903,32.9254,32.903,32.9254,13100.0
2010-05-13 14:40:00,44.14,44.14,44.1,44.11,12800.0,32.9254,32.9254,32.8955,32.903,12800.0
2010-05-13 14:45:00,44.1,44.11,44.02,44.02,13100.0,32.8955,32.903,32.8358,32.8358,13100.0
2010-05-13 14:50:00,44.03,44.03,43.96,43.98,25200.0,32.8433,32.8433,32.7911,32.806,25200.0
2010-05-13 14:55:00,43.98,43.99,43.93,43.95,23400.0,32.806,32.8135,32.7687,32.7836,23400.0
2010-05-13 15:00:00,43.95,44.0,43.94,43.96,22300.0,32.7836,32.8209,32.7762,32.7911,22300.0
2010-05-13 15:05:00,43.96,43.97,43.89,43.9,25400.0,32.7911,32.7985,32.7389,32.7463,25400.0
2010-05-13 15:10:00,43.9,43.93,43.84,43.85,46100.0,32.7463,32.7687,32.7016,32.709,46100.0
2010-05-13 15:15:00,43.84,43.84,43.72,43.74,47300.0,32.7016,32.7016,32.6121,32.627,47300.0
2010-05-13 15:20:00,43.74,43.83,43.73,43.83,21200.0,32.627,32.6941,32.6195,32.6941,21200.0
2010-05-13 15:25:00,43.84,43.85,43.78,43.78,36400.0,32.7016,32.709,32.6568,32.6568,36400.0
2010-05-13 15:30:00,43.79,43.79,43.72,43.72,83900.0,32.6643,32.6643,32.6121,32.6121,83900.0
2010-05-13 15:35:00,43.73,43.76,43.65,43.69,44300.0,32.6195,32.6419,32.5598,32.5897,44300.0
2010-05-13 15:40:00,43.68,43.75,43.63,43.75,79200.0,32.5822,32.6344,32.5449,32.6344,79200.0
2010-05-13 15:45:00,43.76,43.93,43.75,43.9,101300.0,32.6419,32.7687,32.6344,32.7463,101300.0
2010-05-13 15:50:00,43.9,43.99,43.86,43.87,81600.0,32.7463,32.8135,32.7165,32.724,81600.0
2010-05-13 15:55:00,43.88,43.88,43.71,43.72,163500.0,32.7314,32.7314,32.6046,32.6121,163500.0
2010-05-14 09:30:00,43.83,44.19,43.83,44.09,114100.0,32.6941,32.9626,32.6941,32.8881,114100.0
2010-05-14 09:35:00,44.08,44.1,43.62,43.66,33900.0,32.8806,32.8955,32.5375,32.5673,33900.0
2010-05-14 09:40:00,43.66,43.66,43.25,43.35,36000.0,32.5673,32.5673,32.2615,32.3361,36000.0
2010-05-14 09:45:00,43.38,43.64,43.38,43.64,37200.0,32.3584,32.5524,32.3584,32.5524,37200.0
2010-05-14 09:50:00,43.63,43.81,43.63,43.75,40900.0,32.5449,32.6792,32.5449,32.6344,40900.0
2010-05-14 09:55:00,43.76,44.02,43.76,44.02,72800.0,32.6419,32.8358,32.6419,32.8358,72800.0
2010-05-14 10:00:00,44.01,44.01,43.89,43.9,85400.0,32.8284,32.8284,32.7389,32.7463,85400.0
2010-05-14 10:05:00,43.9,43.93,43.89,43.9,117300.0,32.7463,32.7687,32.7389,32.7463,117300.0
2010-05-14 10:10:00,43.9,43.96,43.9,43.94,33100.0,32.7463,32.7911,32.7463,32.7762,33100.0
2010-05-14 10:15:00,43.94,44.02,43.91,43.93,40600.0,32.7762,32.8358,32.7538,32.7687,40600.0
2010-05-14 10:20:00,43.93,43.95,43.86,43.88,30500.0,32.7687,32.7836,32.7165,32.7314,30500.0
2010-05-14 10:25:00,43.87,43.9,43.81,43.87,48900.0,32.724,32.7463,32.6792,32.724,48900.0
2010-05-14 10:30:00,43.86,43.89,43.76,43.77,26900.0,32.7165,32.7389,32.6419,32.6494,26900.0
2010-05-14 10:35:00,43.77,43.79,43.69,43.74,23500.0,32.6494,32.6643,32.5897,32.627,23500.0
2010-05-14 10:40:00,43.74,43.78,43.69,43.75,35500.0,32.627,32.6568,32.5897,32.6344,35500.0
2010-05-14 10:45:00,43.74,43.83,43.72,43.83,32100.0,32.627,32.6941,32.6121,32.6941,32100.0
2010-05-14 10:50:00,43.82,43.83,43.78,43.8,21300.0,32.6867,32.6941,32.6568,32.6717,21300.0
2010-05-14 10:55:00,43.8,43.85,43.74,43.84,17800.0,32.6717,32.709,32.627,32.7016,17800.0
2010-05-14 11:00:00,43.84,43.87,43.8,43.84,19700.0,32.7016,32.724,32.6717,32.7016,19700.0
2010-05-14 11:05:00,43.84,43.84,43.72,43.74,17900.0,32.7016,32.7016,32.6121,32.627,17900.0
2010-05-14 11:10:00,43.73,43.87,43.69,43.86,32700.0,32.6195,32.724,32.5897,32.7165,32700.0
2010-05-14 11:15:00,43.85,43.89,43.78,43.79,43500.0,32.709,32.7389,32.6568,32.6643,43500.0
2010-05-14 11:20:00,43.77,43.78,43.6,43.64,51300.0,32.6494,32.6568,32.5226,32.5524,51300.0
2010-05-14 11:25:00,43.66,43.8,43.65,43.76,31000.0,32.5673,32.6717,32.5598,32.6419,31000.0
2010-05-14 11:30:00,43.76,43.94,43.74,43.93,41600.0,32.6419,32.7762,32.627,32.7687,41600.0
2010-05-14 11:35:00,43.92,44.02,43.92,43.95,27000.0,32.7612,32.8358,32.7612,32.7836,27000.0
2010-05-14 11:40:00,43.95,43.96,43.86,43.95,25400.0,32.7836,32.7911,32.7165,32.7836,25400.0
2010-05-14 11:45:00,43.95,43.96,43.9,43.9,13200.0,32.7836,32.7911,32.7463,32.7463,13200.0
2010-05-14 11:50:00,43.89,43.9,43.76,43.8,26100.0,32.7389,32.7463,32.6419,32.6717,26100.0
2010-05-14 11:55:00,43.79,43.85,43.79,43.85,25200.0,32.6643,32.709,32.6643,32.709,25200.0
2010-05-14 12:00:00,43.85,43.89,43.78,43.8,54900.0,32.709,32.7389,32.6568,32.6717,54900.0
2010-05-14 12:05:00,43.81,43.82,43.6,43.76,90600.0,32.6792,32.6867,32.5226,32.6419,90600.0
2010-05-14 12:10:00,43.75,43.78,43.73,43.74,39800.0,32.6344,32.6568,32.6195,32.627,39800.0
2010-05-14 12:15:00,43.74,43.79,43.68,43.79,29600.0,32.627,32.6643,32.5822,32.6643,29600.0
2010-05-14 12:20:00,43.78,43.81,43.67,43.8,76900.0,32.6568,32.6792,32.5748,32.6717,76900.0
2010-05-14 12:25:00,43.8,43.88,43.74,43.74,49400.0,32.6717,32.7314,32.627,32.627,49400.0
2010-05-14 12:30:00,43.74,43.79,43.7,43.71,25000.0,32.627,32.6643,32.5971,32.6046,25000.0
2010-05-14 12:35:00,43.71,43.77,43.71,43.76,29500.0,32.6046,32.6494,32.6046,32.6419,29500.0
2010-05-14 12:40:00,43.76,43.9,43.76,43.8,26000.0,32.6419,32.7463,32.6419,32.6717,26000.0
2010-05-14 12:45:00,43.8,43.8,43.72,43.74,21200.0,32.6717,32.6717,32.6121,32.627,21200.0
2010-05-14 12:50:00,43.74,43.82,43.74,43.8,11200.0,32.627,32.6867,32.627,32.6717,11200.0
2010-05-14 12:55:00,43.8,43.87,43.79,43.87,17200.0,32.6717,32.724,32.6643,32.724,17200.0
2010-05-14 13:00:00,43.87,43.91,43.86,43.87,31300.0,32.724,32.7538,32.7165,32.724,31300.0
2010-05-14 13:05:00,43.87,43.91,43.76,43.78,24700.0,32.724,32.7538,32.6419,32.6568,24700.0
2010-05-14 13:10:00,43.77,43.84,43.77,43.84,16000.0,32.6494,32.7016,32.6494,32.7016,16000.0
2010-05-14 13:15:00,43.84,43.84,43.66,43.66,39800.0,32.7016,32.7016,32.5673,32.5673,39800.0
2010-05-14 13:20:00,43.67,43.72,43.67,43.72,18500.0,32.5748,32.6121,32.5748,32.6121,18500.0
2010-05-14 13:25:00,43.73,43.73,43.68,43.72,9700.0,32.6195,32.6195,32.5822,32.6121,9700.0
2010-05-14 13:30:00,43.72,43.72,43.58,43.59,24300.0,32.6121,32.6121,32.5076,32.5151,24300.0
2010-05-14 13:35:00,43.59,43.65,43.57,43.6,26000.0,32.5151,32.5598,32.5002,32.5226,26000.0
2010-05-14 13:40:00,43.61,43.62,43.57,43.6,15100.0,32.53,32.5375,32.5002,32.5226,15100.0
2010-05-14 13:45:00,43.62,43.65,43.59,43.61,18900.0,32.5375,32.5598,32.5151,32.53,18900.0
2010-05-14 13:50:00,43.62,43.62,43.5,43.51,75000.0,32.5375,32.5375,32.448,32.4554,75000.0
2010-05-14 13:55:00,43.52,43.59,43.51,43.53,58700.0,32.4629,32.5151,32.4554,32.4703,58700.0
2010-05-14 14:00:00,43.53,43.59,43.53,43.58,23400.0,32.4703,32.5151,32.4703,32.5076,23400.0
2010-05-14 14:05:00,43.59,43.6,43.55,43.58,15800.0,32.5151,32.5226,32.4853,32.5076,15800.0
2010-05-14 14:10:00,43.58,43.59,43.48,43.51,44900.0,32.5076,32.5151,32.433,32.4554,44900.0
2010-05-14 14:15:00,43.51,43.51,43.42,43.45,44000.0,32.4554,32.4554,32.3883,32.4107,44000.0
2010-05-14 14:20:00,43.46,43.53,43.44,43.53,21800.0,32.4181,32.4703,32.4032,32.4703,21800.0
2010-05-14 14:25:00,43.52,43.55,43.46,43.52,22600.0,32.4629,32.4853,32.4181,32.4629,22600.0
2010-05-14 14:30:00,43.53,43.58,43.53,43.56,30400.0,32.4703,32.5076,32.4703,32.4927,30400.0
2010-05-14 14:35:00,43.56,43.6,43.53,43.55,38700.0,32.4927,32.5226,32.4703,32.4853,38700.0
2010-05-14 14:40:00,43.55,43.57,43.5,43.5,18800.0,32.4853,32.5002,32.448,32.448,18800.0
2010-05-14 14:45:00,43.51,43.55,43.48,43.55,20800.0,32.4554,32.4853,32.433,32.4853,20800.0
2010-05-14 14:50:00,43.55,43.57,43.49,43.52,25400.0,32.4853,32.5002,32.4405,32.4629,25400.0
2010-05-14 14:55:00,43.5,43.53,43.45,43.5,38500.0,32.448,32.4703,32.4107,32.448,38500.0
2010-05-14 15:00:00,43.5,43.52,43.47,43.5,60000.0,32.448,32.4629,32.4256,32.448,60000.0
2010-05-14 15:05:00,43.51,43.51,43.45,43.5,21000.0,32.4554,32.4554,32.4107,32.448,21000.0
2010-05-14 15:10:00,43.51,43.55,43.5,43.51,30900.0,32.4554,32.4853,32.448,32.4554,30900.0
2010-05-14 15:15:00,43.51,43.52,43.46,43.46,29600.0,32.4554,32.4629,32.4181,32.4181,29600.0
2010-05-14 15:20:00,43.46,43.47,43.37,43.41,54600.0,32.4181,32.4256,32.351,32.3808,54600.0
2010-05-14 15:25:00,43.41,43.46,43.36,43.46,27700.0,32.3808,32.4181,32.3435,32.4181,27700.0
2010-05-14 15:30:00,43.45,43.52,43.45,43.5,65000.0,32.4107,32.4629,32.4107,32.448,65000.0
2010-05-14 15:35:00,43.5,43.51,43.45,43.47,49700.0,32.448,32.4554,32.4107,32.4256,49700.0
2010-05-14 15:40:00,43.47,43.61,43.47,43.6,87900.0,32.4256,32.53,32.4256,32.5226,87900.0
2010-05-14 15:45:00,43.61,43.61,43.55,43.58,66800.0,32.53,32.53,32.4853,32.5076,66800.0
2010-05-14 15:50:00,43.57,43.7,43.56,43.67,97900.0,32.5002,32.5971,32.4927,32.5748,97900.0
2010-05-14 15:55:00,43.67,43.73,43.6,43.65,132700.0,32.5748,32.6195,32.5226,32.5598,132700.0
2010-05-17 09:30:00,43.79,43.88,43.59,43.65,46900.0,32.6643,32.7314,32.5151,32.5598,46900.0
2010-05-17 09:35:00,43.66,43.8,43.63,43.75,37100.0,32.5673,32.6717,32.5449,32.6344,37100.0
2010-05-17 09:40:00,43.73,43.82,43.73,43.78,34100.0,32.6195,32.6867,32.6195,32.6568,34100.0
2010-05-17 09:45:00,43.78,43.83,43.76,43.78,39200.0,32.6568,32.6941,32.6419,32.6568,39200.0
2010-05-17 09:50:00,43.78,43.89,43.78,43.88,33400.0,32.6568,32.7389,32.6568,32.7314,33400.0
2010-05-17 09:55:00,43.89,43.92,43.89,43.92,24900.0,32.7389,32.7612,32.7389,32.7612,24900.0
2010-05-17 10:00:00,43.92,43.95,43.85,43.87,58400.0,32.7612,32.7836,32.709,32.724,58400.0
2010-05-17 10:05:00,43.88,43.88,43.75,43.75,41700.0,32.7314,32.7314,32.6344,32.6344,41700.0
2010-05-17 10:10:00,43.75,43.77,43.7,43.74,64400.0,32.6344,32.6494,32.5971,32.627,64400.0
2010-05-17 10:15:00,43.75,43.9,43.75,43.9,40100.0,32.6344,32.7463,32.6344,32.7463,40100.0
2010-05-17 10:20:00,43.89,43.89,43.75,43.77,32200.0,32.7389,32.7389,32.6344,32.6494,32200.0
2010-05-17 10:25:00,43.77,43.87,43.76,43.85,22500.0,32.6494,32.724,32.6419,32.709,22500.0
2010-05-17 10:30:00,43.85,43.85,43.78,43.82,25200.0,32.709,32.709,32.6568,32.6867,25200.0
2010-05-17 10:35:00,43.83,43.92,43.82,43.83,34700.0,32.6941,32.7612,32.6867,32.6941,34700.0
2010-05-17 10:40:00,43.82,43.83,43.73,43.74,34600.0,32.6867,32.6941,32.6195,32.627,34600.0
2010-05-17 10:45:00,43.74,43.79,43.74,43.74,17800.0,32.627,32.6643,32.627,32.627,17800.0
2010-05-17 10:50:00,43.74,43.8,43.72,43.74,27300.0,32.627,32.6717,32.6121,32.627,27300.0
2010-05-17 10:55:00,43.74,43.75,43.69,43.7,18700.0,32.627,32.6344,32.5897,32.5971,18700.0
2010-05-17 11:00:00,43.71,43.74,43.67,43.67,17700.0,32.6046,32.627,32.5748,32.5748,17700.0
2010-05-17 11:05:00,43.67,43.73,43.64,43.72,17400.0,32.5748,32.6195,32.5524,32.6121,17400.0
2010-05-17 11:10:00,43.72,43.72,43.68,43.7,21200.0,32.6121,32.6121,32.5822,32.5971,21200.0
2010-05-17 11:15:00,43.7,43.79,43.68,43.71,50700.0,32.5971,32.6643,32.5822,32.6046,50700.0
2010-05-17 11:20:00,43.71,43.72,43.62,43.68,29900.0,32.6046,32.6121,32.5375,32.5822,29900.0
2010-05-17 11:25:00,43.68,43.69,43.61,43.69,23100.0,32.5822,32.5897,32.53,32.5897,23100.0
2010-05-17 11:30:00,43.68,43.72,43.65,43.7,17800.0,32.5822,32.6121,32.5598,32.5971,17800.0
2010-05-17 11:35:00,43.7,43.75,43.65,43.65,27600.0,32.5971,32.6344,32.5598,32.5598,27600.0
2010-05-17 11:40:00,43.66,43.69,43.65,43.68,14200.0,32.5673,32.5897,32.5598,32.5822,14200.0
2010-05-17 11:45:00,43.67,43.7,43.64,43.66,24600.0,32.5748,32.5971,32.5524,32.5673,24600.0
2010-05-17 11:50:00,43.65,43.67,43.57,43.57,21600.0,32.5598,32.5748,32.5002,32.5002,21600.0
2010-05-17 11:55:00,43.57,43.6,43.54,43.57,14200.0,32.5002,32.5226,32.4778,32.5002,14200.0
2010-05-17 12:00:00,43.57,43.57,43.34,43.36,58700.0,32.5002,32.5002,32.3286,32.3435,58700.0
2010-05-17 12:05:00,43.37,43.37,43.26,43.33,39200.0,32.351,32.351,32.2689,32.3211,39200.0
2010-05-17 12:10:00,43.32,43.38,43.32,43.38,32800.0,32.3137,32.3584,32.3137,32.3584,32800.0
2010-05-17 12:15:00,43.36,43.42,43.35,43.42,22400.0,32.3435,32.3883,32.3361,32.3883,22400.0
2010-05-17 12:20:00,43.42,43.52,43.4,43.5,15500.0,32.3883,32.4629,32.3734,32.448,15500.0
2010-05-17 12:25:00,43.51,43.57,43.5,43.53,23800.0,32.4554,32.5002,32.448,32.4703,23800.0
2010-05-17 12:30:00,43.53,43.56,43.49,43.51,32400.0,32.4703,32.4927,32.4405,32.4554,32400.0
2010-05-17 12:35:00,43.5,43.5,43.45,43.48,9900.0,32.448,32.448,32.4107,32.433,9900.0
2010-05-17 12:40:00,43.48,43.53,43.45,43.45,10400.0,32.433,32.4703,32.4107,32.4107,10400.0
2010-05-17 12:45:00,43.45,43.51,43.44,43.5,6600.0,32.4107,32.4554,32.4032,32.448,6600.0
2010-05-17 12:50:00,43.5,43.5,43.45,43.49,6600.0,32.448,32.448,32.4107,32.4405,6600.0
2010-05-17 12:55:00,43.49,43.53,43.47,43.53,5000.0,32.4405,32.4703,32.4256,32.4703,5000.0
2010-05-17 13:00:00,43.53,43.6,43.5,43.52,12700.0,32.4703,32.5226,32.448,32.4629,12700.0
2010-05-17 13:05:00,43.52,43.59,43.52,43.59,7400.0,32.4629,32.5151,32.4629,32.5151,7400.0
2010-05-17 13:10:00,43.59,43.61,43.56,43.61,8800.0,32.5151,32.53,32.4927,32.53,8800.0
2010-05-17 13:15:00,43.61,43.7,43.59,43.7,15400.0,32.53,32.5971,32.5151,32.5971,15400.0
2010-05-17 13:20:00,43.7,43.72,43.69,43.69,6700.0,32.5971,32.6121,32.5897,32.5897,6700.0
2010-05-17 13:25:00,43.69,43.72,43.67,43.68,18300.0,32.5897,32.6121,32.5748,32.5822,18300.0
2010-05-17 13:30:00,43.68,43.75,43.68,43.71,10100.0,32.5822,32.6344,32.5822,32.6046,10100.0
2010-05-17 13:35:00,43.71,43.72,43.61,43.61,22800.0,32.6046,32.6121,32.53,32.53,22800.0
2010-05-17 13:40:00,43.6,43.62,43.56,43.59,16400.0,32.5226,32.5375,32.4927,32.5151,16400.0
2010-05-17 13:45:00,43.59,43.64,43.56,43.64,18000.0,32.5151,32.5524,32.4927,32.5524,18000.0
2010-05-17 13:50:00,43.63,43.68,43.61,43.65,13100.0,32.5449,32.5822,32.53,32.5598,13100.0
2010-05-17 13:55:00,43.66,43.7,43.66,43.69,27700.0,32.5673,32.5971,32.5673,32.5897,27700.0
2010-05-17 14:00:00,43.69,43.81,43.68,43.79,17800.0,32.5897,32.6792,32.5822,32.6643,17800.0
2010-05-17 14:05:00,43.79,43.8,43.73,43.73,20700.0,32.6643,32.6717,32.6195,32.6195,20700.0
2010-05-17 14:10:00,43.73,43.81,43.72,43.8,15000.0,32.6195,32.6792,32.6121,32.6717,15000.0
2010-05-17 14:15:00,43.8,43.85,43.8,43.81,23100.0,32.6717,32.709,32.6717,32.6792,23100.0
2010-05-17 14:20:00,43.82,43.83,43.76,43.77,17600.0,32.6867,32.6941,32.6419,32.6494,17600.0
2010-05-17 14:25:00,43.77,43.77,43.74,43.76,17300.0,32.6494,32.6494,32.627,32.6419,17300.0
2010-05-17 14:30:00,43.77,43.81,43.73,43.74,26400.0,32.6494,32.6792,32.6195,32.627,26400.0
2010-05-17 14:35:00,43.75,43.78,43.7,43.77,25800.0,32.6344,32.6568,32.5971,32.6494,25800.0
2010-05-17 14:40:00,43.77,43.85,43.77,43.81,16400.0,32.6494,32.709,32.6494,32.6792,16400.0
2010-05-17 14:45:00,43.8,43.86,43.8,43.84,30200.0,32.6717,32.7165,32.6717,32.7016,30200.0
2010-05-17 14:50:00,43.83,43.87,43.77,43.78,13700.0,32.6941,32.724,32.6494,32.6568,13700.0
2010-05-17 14:55:00,43.78,43.87,43.78,43.83,24200.0,32.6568,32.724,32.6568,32.6941,24200.0
2010-05-17 15:00:00,43.83,43.92,43.81,43.88,51100.0,32.6941,32.7612,32.6792,32.7314,51100.0
2010-05-17 15:05:00,43.88,43.91,43.73,43.75,40700.0,32.7314,32.7538,32.6195,32.6344,40700.0
2010-05-17 15:10:00,43.75,43.84,43.75,43.84,19500.0,32.6344,32.7016,32.6344,32.7016,19500.0
2010-05-17 15:15:00,43.84,43.84,43.75,43.8,28400.0,32.7016,32.7016,32.6344,32.6717,28400.0
2010-05-17 15:20:00,43.81,43.85,43.72,43.75,44000.0,32.6792,32.709,32.6121,32.6344,44000.0
2010-05-17 15:25:00,43.76,43.86,43.72,43.85,37700.0,32.6419,32.7165,32.6121,32.709,37700.0
2010-05-17 15:30:00,43.85,43.89,43.83,43.89,37100.0,32.709,32.7389,32.6941,32.7389,37100.0
2010-05-17 15:35:00,43.89,44.09,43.89,44.02,69000.0,32.7389,32.8881,32.7389,32.8358,69000.0
2010-05-17 15:40:00,44.03,44.07,43.91,43.93,78100.0,32.8433,32.8731,32.7538,32.7687,78100.0
2010-05-17 15:45:00,43.93,43.97,43.9,43.96,94200.0,32.7687,32.7985,32.7463,32.7911,94200.0
2010-05-17 15:50:00,43.96,44.02,43.92,43.97,73100.0,32.7911,32.8358,32.7612,32.7985,73100.0
2010-05-17 15:55:00,43.98,43.99,43.91,43.94,124300.0,32.806,32.8135,32.7538,32.7762,124300.0
2010-05-18 09:30:00,43.98,44.17,43.98,44.09,23000.0,32.806,32.9477,32.806,32.8881,23000.0
2010-05-18 09:35:00,44.11,44.2,44.1,44.17,14100.0,32.903,32.9701,32.8955,32.9477,14100.0
2010-05-18 09:40:00,44.13,44.21,44.13,44.18,28600.0,32.9179,32.9776,32.9179,32.9552,28600.0
2010-05-18 09:45:00,44.18,44.29,44.18,44.24,16500.0,32.9552,33.0372,32.9552,32.9999,16500.0
2010-05-18 09:50:00,44.24,44.27,44.21,44.27,22300.0,32.9999,33.0223,32.9776,33.0223,22300.0
2010-05-18 09:55:00,44.27,44.28,44.23,44.23,14100.0,33.0223,33.0298,32.9925,32.9925,14100.0
2010-05-18 10:00:00,44.22,44.24,44.11,44.12,28400.0,32.985,32.9999,32.903,32.9104,28400.0
2010-05-18 10:05:00,44.11,44.16,44.11,44.13,34200.0,32.903,32.9403,32.903,32.9179,34200.0
2010-05-18 10:10:00,44.12,44.12,43.99,44.09,63900.0,32.9104,32.9104,32.8135,32.8881,63900.0
2010-05-18 10:15:00,44.09,44.11,44.04,44.05,38900.0,32.8881,32.903,32.8508,32.8582,38900.0
2010-05-18 10:20:00,44.05,44.05,43.98,43.99,13000.0,32.8582,32.8582,32.806,32.8135,13000.0
2010-05-18 10:25:00,43.99,44.01,43.96,43.99,18100.0,32.8135,32.8284,32.7911,32.8135,18100.0
2010-05-18 10:30:00,44.0,44.09,43.99,44.09,15300.0,32.8209,32.8881,32.8135,32.8881,15300.0
2010-05-18 10:35:00,44.11,44.22,44.1,44.21,21900.0,32.903,32.985,32.8955,32.9776,21900.0
2010-05-18 10:40:00,44.2,44.23,44.12,44.19,25500.0,32.9701,32.9925,32.9104,32.9626,25500.0
2010-05-18 10:45:00,44.18,44.23,44.13,44.16,26100.0,32.9552,32.9925,32.9179,32.9403,26100.0
2010-05-18 10:50:00,44.16,44.17,44.1,44.13,28500.0,32.9403,32.9477,32.8955,32.9179,28500.0
2010-05-18 10:55:00,44.12,44.15,44.06,44.07,20200.0,32.9104,32.9328,32.8657,32.8731,20200.0
2010-05-18 11:00:00,44.07,44.11,44.06,44.11,17900.0,32.8731,32.903,32.8657,32.903,17900.0
2010-05-18 11:05:00,44.11,44.13,44.09,44.12,17700.0,32.903,32.9179,32.8881,32.9104,17700.0
2010-05-18 11:10:00,44.13,44.18,44.09,44.1,28600.0,32.9179,32.9552,32.8881,32.8955,28600.0
2010-05-18 11:15:00,44.1,44.13,44.08,44.1,24100.0,32.8955,32.9179,32.8806,32.8955,24100.0
2010-05-18 11:20:00,44.11,44.13,44.1,44.1,19900.0,32.903,32.9179,32.8955,32.8955,19900.0
2010-05-18 11:25:00,44.1,44.22,44.1,44.21,21800.0,32.8955,32.985,32.8955,32.9776,21800.0
2010-05-18 11:30:00,44.22,44.24,44.2,44.22,11400.0,32.985,32.9999,32.9701,32.985,11400.0
2010-05-18 11:35:00,44.22,44.22,44.1,44.12,13700.0,32.985,32.985,32.8955,32.9104,13700.0
2010-05-18 11:40:00,44.11,44.13,44.02,44.04,48900.0,32.903,32.9179,32.8358,32.8508,48900.0
2010-05-18 11:45:00,44.05,44.1,44.05,44.07,26800.0,32.8582,32.8955,32.8582,32.8731,26800.0
2010-05-18 11:50:00,44.08,44.11,44.06,44.11,20300.0,32.8806,32.903,32.8657,32.903,20300.0
2010-05-18 11:55:00,44.12,44.14,44.09,44.09,21400.0,32.9104,32.9254,32.8881,32.8881,21400.0
2010-05-18 12:00:00,44.08,44.13,44.02,44.04,37500.0,32.8806,32.9179,32.8358,32.8508,37500.0
2010-05-18 12:05:00,44.04,44.08,44.01,44.06,24700.0,32.8508,32.8806,32.8284,32.8657,24700.0
2010-05-18 12:10:00,44.06,44.13,44.05,44.13,25400.0,32.8657,32.9179,32.8582,32.9179,25400.0
2010-05-18 12:15:00,44.11,44.12,44.07,44.07,16700.0,32.903,32.9104,32.8731,32.8731,16700.0
2010-05-18 12:20:00,44.07,44.08,44.02,44.05,34600.0,32.8731,32.8806,32.8358,32.8582,34600.0
2010-05-18 12:25:00,44.05,44.11,44.03,44.08,20700.0,32.8582,32.903,32.8433,32.8806,20700.0
2010-05-18 12:30:00,44.08,44.13,44.05,44.12,28700.0,32.8806,32.9179,32.8582,32.9104,28700.0
2010-05-18 12:35:00,44.11,44.14,44.09,44.09,20500.0,32.903,32.9254,32.8881,32.8881,20500.0
2010-05-18 12:40:00,44.1,44.14,44.1,44.12,25600.0,32.8955,32.9254,32.8955,32.9104,25600.0
2010-05-18 12:45:00,44.12,44.2,44.12,44.17,26000.0,32.9104,32.9701,32.9104,32.9477,26000.0
2010-05-18 12:50:00,44.18,44.19,44.06,44.06,26000.0,32.9552,32.9626,32.8657,32.8657,26000.0
2010-05-18 12:55:00,44.07,44.09,44.0,44.05,58100.0,32.8731,32.8881,32.8209,32.8582,58100.0
2010-05-18 13:00:00,44.04,44.09,43.98,44.02,69000.0,32.8508,32.8881,32.806,32.8358,69000.0
2010-05-18 13:05:00,44.02,44.03,43.87,43.99,65300.0,32.8358,32.8433,32.724,32.8135,65300.0
2010-05-18 13:10:00,43.99,44.02,43.87,43.92,39700.0,32.8135,32.8358,32.724,32.7612,39700.0
2010-05-18 13:15:00,43.91,43.93,43.86,43.9,34600.0,32.7538,32.7687,32.7165,32.7463,34600.0
2010-05-18 13:20:00,43.91,43.95,43.88,43.9,34900.0,32.7538,32.7836,32.7314,32.7463,34900.0
2010-05-18 13:25:00,43.89,43.97,43.89,43.91,17600.0,32.7389,32.7985,32.7389,32.7538,17600.0
2010-05-18 13:30:00,43.9,43.94,43.89,43.93,15400.0,32.7463,32.7762,32.7389,32.7687,15400.0
2010-05-18 13:35:00,43.93,43.93,43.79,43.82,38500.0,32.7687,32.7687,32.6643,32.6867,38500.0
2010-05-18 13:40:00,43.83,43.84,43.77,43.81,62800.0,32.6941,32.7016,32.6494,32.6792,62800.0
2010-05-18 13:45:00,43.8,43.85,43.73,43.77,35200.0,32.6717,32.709,32.6195,32.6494,35200.0
2010-05-18 13:50:00,43.78,43.83,43.77,43.78,11500.0,32.6568,32.6941,32.6494,32.6568,11500.0
2010-05-18 13:55:00,43.78,43.83,43.73,43.74,24800.0,32.6568,32.6941,32.6195,32.627,24800.0
2010-05-18 14:00:00,43.74,43.86,43.74,43.83,18300.0,32.627,32.7165,32.627,32.6941,18300.0
2010-05-18 14:05:00,43.83,43.87,43.8,43.82,13400.0,32.6941,32.724,32.6717,32.6867,13400.0
2010-05-18 14:10:00,43.83,43.9,43.82,43.82,11200.0,32.6941,32.7463,32.6867,32.6867,11200.0
2010-05-18 14:15:00,43.82,43.85,43.79,43.8,10500.0,32.6867,32.709,32.6643,32.6717,10500.0
2010-05-18 14:20:00,43.81,43.81,43.69,43.69,40600.0,32.6792,32.6792,32.5897,32.5897,40600.0
2010-05-18 14:25:00,43.69,43.72,43.65,43.71,20400.0,32.5897,32.6121,32.5598,32.6046,20400.0
2010-05-18 14:30:00,43.71,43.72,43.62,43.63,35400.0,32.6046,32.6121,32.5375,32.5449,35400.0
2010-05-18 14:35:00,43.63,43.66,43.56,43.62,47300.0,32.5449,32.5673,32.4927,32.5375,47300.0
2010-05-18 14:40:00,43.62,43.65,43.56,43.61,66200.0,32.5375,32.5598,32.4927,32.53,66200.0
2010-05-18 14:45:00,43.61,43.63,43.54,43.58,53800.0,32.53,32.5449,32.4778,32.5076,53800.0
2010-05-18 14:50:00,43.57,43.57,43.49,43.52,44600.0,32.5002,32.5002,32.4405,32.4629,44600.0
2010-05-18 14:55:00,43.51,43.58,43.5,43.56,34400.0,32.4554,32.5076,32.448,32.4927,34400.0
2010-05-18 15:00:00,43.56,43.56,43.48,43.55,43100.0,32.4927,32.4927,32.433,32.4853,43100.0
2010-05-18 15:05:00,43.54,43.6,43.52,43.58,21700.0,32.4778,32.5226,32.4629,32.5076,21700.0
2010-05-18 15:10:00,43.57,43.7,43.57,43.7,16000.0,32.5002,32.5971,32.5002,32.5971,16000.0
2010-05-18 15:15:00,43.71,43.74,43.67,43.72,23600.0,32.6046,32.627,32.5748,32.6121,23600.0
2010-05-18 15:20:00,43.72,43.74,43.66,43.68,16900.0,32.6121,32.627,32.5673,32.5822,16900.0
2010-05-18 15:25:00,43.67,43.67,43.54,43.55,25100.0,32.5748,32.5748,32.4778,32.4853,25100.0
2010-05-18 15:30:00,43.55,43.58,43.51,43.55,40600.0,32.4853,32.5076,32.4554,32.4853,40600.0
2010-05-18 15:35:00,43.55,43.66,43.53,43.66,32400.0,32.4853,32.5673,32.4703,32.5673,32400.0
2010-05-18 15:40:00,43.66,43.68,43.6,43.66,58300.0,32.5673,32.5822,32.5226,32.5673,58300.0
2010-05-18 15:45:00,43.65,43.67,43.52,43.53,74900.0,32.5598,32.5748,32.4629,32.4703,74900.0
2010-05-18 15:50:00,43.53,43.67,43.51,43.66,82300.0,32.4703,32.5748,32.4554,32.5673,82300.0
2010-05-18 15:55:00,43.64,43.68,43.57,43.59,116800.0,32.5524,32.5822,32.5002,32.5151,116800.0
2010-05-19 09:30:00,43.27,43.42,43.27,43.4,35700.0,32.2764,32.3883,32.2764,32.3734,35700.0
2010-05-19 09:35:00,43.4,43.42,43.27,43.32,23500.0,32.3734,32.3883,32.2764,32.3137,23500.0
2010-05-19 09:40:00,43.31,43.35,43.23,43.35,10100.0,32.3062,32.3361,32.2466,32.3361,10100.0
2010-05-19 09:45:00,43.36,43.42,43.35,43.38,14600.0,32.3435,32.3883,32.3361,32.3584,14600.0
2010-05-19 09:50:00,43.39,43.4,43.32,43.35,9900.0,32.3659,32.3734,32.3137,32.3361,9900.0
2010-05-19 09:55:00,43.36,43.38,43.31,43.35,27800.0,32.3435,32.3584,32.3062,32.3361,27800.0
2010-05-19 10:00:00,43.33,43.39,43.27,43.38,35500.0,32.3211,32.3659,32.2764,32.3584,35500.0
2010-05-19 10:05:00,43.38,43.51,43.33,43.37,114600.0,32.3584,32.4554,32.3211,32.351,114600.0
2010-05-19 10:10:00,43.36,43.38,43.29,43.34,42400.0,32.3435,32.3584,32.2913,32.3286,42400.0
2010-05-19 10:15:00,43.34,43.4,43.15,43.22,26100.0,32.3286,32.3734,32.1869,32.2391,26100.0
2010-05-19 10:20:00,43.2,43.25,43.01,43.03,47300.0,32.2242,32.2615,32.0825,32.0974,47300.0
2010-05-19 10:25:00,43.02,43.24,43.02,43.22,73400.0,32.0899,32.254,32.0899,32.2391,73400.0
2010-05-19 10:30:00,43.21,43.29,43.12,43.25,38300.0,32.2316,32.2913,32.1645,32.2615,38300.0
2010-05-19 10:35:00,43.24,43.24,43.16,43.17,12700.0,32.254,32.254,32.1943,32.2018,12700.0
2010-05-19 10:40:00,43.16,43.26,43.11,43.22,21500.0,32.1943,32.2689,32.157,32.2391,21500.0
2010-05-19 10:45:00,43.22,43.23,43.14,43.16,18200.0,32.2391,32.2466,32.1794,32.1943,18200.0
2010-05-19 10:50:00,43.15,43.17,43.08,43.16,19400.0,32.1869,32.2018,32.1347,32.1943,19400.0
2010-05-19 10:55:00,43.14,43.29,43.14,43.25,23600.0,32.1794,32.2913,32.1794,32.2615,23600.0
2010-05-19 11:00:00,43.25,43.27,43.15,43.19,23000.0,32.2615,32.2764,32.1869,32.2167,23000.0
2010-05-19 11:05:00,43.16,43.17,43.1,43.1,13600.0,32.1943,32.2018,32.1496,32.1496,13600.0
2010-05-19 11:10:00,43.1,43.1,43.04,43.08,31000.0,32.1496,32.1496,32.1048,32.1347,31000.0
2010-05-19 11:15:00,43.08,43.15,43.06,43.13,27900.0,32.1347,32.1869,32.1197,32.172,27900.0
2010-05-19 11:20:00,43.12,43.13,43.0,43.01,23900.0,32.1645,32.172,32.075,32.0825,23900.0
2010-05-19 11:25:00,43.0,43.12,42.99,43.1,9100.0,32.075,32.1645,32.0675,32.1496,9100.0
2010-05-19 11:30:00,43.1,43.12,43.03,43.07,24500.0,32.1496,32.1645,32.0974,32.1272,24500.0
2010-05-19 11:35:00,43.06,43.09,42.99,42.99,50700.0,32.1197,32.1421,32.0675,32.0675,50700.0
2010-05-19 11:40:00,43.0,43.01,42.91,42.93,154200.0,32.075,32.0825,32.0079,32.0228,154200.0
2010-05-19 11:45:00,42.92,42.97,42.8,42.81,40900.0,32.0153,32.0526,31.9258,31.9333,40900.0
2010-05-19 11:50:00,42.81,42.87,42.81,42.84,26400.0,31.9333,31.978,31.9333,31.9556,26400.0
2010-05-19 11:55:00,42.83,42.96,42.83,42.94,13700.0,31.9482,32.0452,31.9482,32.0302,13700.0
2010-05-19 12:00:00,42.94,42.95,42.88,42.95,12600.0,32.0302,32.0377,31.9855,32.0377,12600.0
2010-05-19 12:05:00,42.92,42.94,42.87,42.91,41300.0,32.0153,32.0302,31.978,32.0079,41300.0
2010-05-19 12:10:00,42.9,42.93,42.85,42.92,13700.0,32.0004,32.0228,31.9631,32.0153,13700.0
2010-05-19 12:15:00,42.92,42.92,42.84,42.89,18900.0,32.0153,32.0153,31.9556,31.9929,18900.0
2010-05-19 12:20:00,42.89,42.94,42.87,42.87,92800.0,31.9929,32.0302,31.978,31.978,92800.0
2010-05-19 12:25:00,42.87,42.96,42.87,42.89,72600.0,31.978,32.0452,31.978,31.9929,72600.0
2010-05-19 12:30:00,42.89,42.92,42.84,42.91,15800.0,31.9929,32.0153,31.9556,32.0079,15800.0
2010-05-19 12:35:00,42.91,42.93,42.89,42.92,25400.0,32.0079,32.0228,31.9929,32.0153,25400.0
2010-05-19 12:40:00,42.91,42.92,42.89,42.9,14100.0,32.0079,32.0153,31.9929,32.0004,14100.0
2010-05-19 12:45:00,42.9,42.95,42.88,42.88,57900.0,32.0004,32.0377,31.9855,31.9855,57900.0
2010-05-19 12:50:00,42.88,42.92,42.88,42.91,88400.0,31.9855,32.0153,31.9855,32.0079,88400.0
2010-05-19 12:55:00,42.91,42.95,42.89,42.93,69500.0,32.0079,32.0377,31.9929,32.0228,69500.0
2010-05-19 13:00:00,42.96,43.01,42.9,42.99,73200.0,32.0452,32.0825,32.0004,32.0675,73200.0
2010-05-19 13:05:00,42.99,43.01,42.94,43.0,105000.0,32.0675,32.0825,32.0302,32.075,105000.0
2010-05-19 13:10:00,43.0,43.02,42.97,42.99,41200.0,32.075,32.0899,32.0526,32.0675,41200.0
2010-05-19 13:15:00,42.99,43.02,42.94,42.99,38400.0,32.0675,32.0899,32.0302,32.0675,38400.0
2010-05-19 13:20:00,42.99,43.15,42.98,43.08,42300.0,32.0675,32.1869,32.0601,32.1347,42300.0
2010-05-19 13:25:00,43.07,43.1,43.02,43.05,27300.0,32.1272,32.1496,32.0899,32.1123,27300.0
2010-05-19 13:30:00,43.04,43.07,42.98,42.98,21200.0,32.1048,32.1272,32.0601,32.0601,21200.0
2010-05-19 13:35:00,42.98,43.0,42.94,42.99,84500.0,32.0601,32.075,32.0302,32.0675,84500.0
2010-05-19 13:40:00,43.0,43.02,42.94,42.99,36900.0,32.075,32.0899,32.0302,32.0675,36900.0
2010-05-19 13:45:00,42.98,43.05,42.94,43.04,30900.0,32.0601,32.1123,32.0302,32.1048,30900.0
2010-05-19 13:50:00,43.04,43.04,42.92,42.98,28200.0,32.1048,32.1048,32.0153,32.0601,28200.0
2010-05-19 13:55:00,42.96,42.97,42.9,42.92,35800.0,32.0452,32.0526,32.0004,32.0153,35800.0
2010-05-19 14:00:00,42.92,43.0,42.89,43.0,48900.0,32.0153,32.075,31.9929,32.075,48900.0
2010-05-19 14:05:00,42.99,43.02,42.87,42.87,63400.0,32.0675,32.0899,31.978,31.978,63400.0
2010-05-19 14:10:00,42.86,42.9,42.83,42.89,25600.0,31.9706,32.0004,31.9482,31.9929,25600.0
2010-05-19 14:15:00,42.9,42.94,42.86,42.88,19600.0,32.0004,32.0302,31.9706,31.9855,19600.0
2010-05-19 14:20:00,42.87,42.93,42.86,42.89,37800.0,31.978,32.0228,31.9706,31.9929,37800.0
2010-05-19 14:25:00,42.89,42.98,42.89,42.95,32900.0,31.9929,32.0601,31.9929,32.0377,32900.0
2010-05-19 14:30:00,42.95,42.98,42.9,42.93,23900.0,32.0377,32.0601,32.0004,32.0228,23900.0
2010-05-19 14:35:00,42.92,42.94,42.86,42.88,25200.0,32.0153,32.0302,31.9706,31.9855,25200.0
2010-05-19 14:40:00,42.88,42.94,42.85,42.92,32200.0,31.9855,32.0302,31.9631,32.0153,32200.0
2010-05-19 14:45:00,42.92,42.97,42.9,42.97,35300.0,32.0153,32.0526,32.0004,32.0526,35300.0
2010-05-19 14:50:00,42.95,42.98,42.87,42.93,33100.0,32.0377,32.0601,31.978,32.0228,33100.0
2010-05-19 14:55:00,42.91,42.92,42.83,42.85,29600.0,32.0079,32.0153,31.9482,31.9631,29600.0
2010-05-19 15:00:00,42.86,42.92,42.82,42.83,33600.0,31.9706,32.0153,31.9407,31.9482,33600.0
2010-05-19 15:05:00,42.83,42.83,42.73,42.73,34100.0,31.9482,31.9482,31.8736,31.8736,34100.0
2010-05-19 15:10:00,42.73,42.74,42.67,42.68,68800.0,31.8736,31.8811,31.8288,31.8363,68800.0
2010-05-19 15:15:00,42.68,42.81,42.67,42.81,39100.0,31.8363,31.9333,31.8288,31.9333,39100.0
2010-05-19 15:20:00,42.8,42.86,42.78,42.82,48600.0,31.9258,31.9706,31.9109,31.9407,48600.0
2010-05-19 15:25:00,42.82,42.92,42.8,42.9,60200.0,31.9407,32.0153,31.9258,32.0004,60200.0
2010-05-19 15:30:00,42.91,42.95,42.86,42.93,59000.0,32.0079,32.0377,31.9706,32.0228,59000.0
2010-05-19 15:35:00,42.93,43.11,42.88,43.08,84300.0,32.0228,32.157,31.9855,32.1347,84300.0
2010-05-19 15:40:00,43.08,43.12,42.96,43.03,172100.0,32.1347,32.1645,32.0452,32.0974,172100.0
2010-05-19 15:45:00,43.03,43.06,42.94,42.97,146400.0,32.0974,32.1197,32.0302,32.0526,146400.0
2010-05-19 15:50:00,42.97,43.01,42.93,42.97,150000.0,32.0526,32.0825,32.0228,32.0526,150000.0
2010-05-19 15:55:00,42.97,43.0,42.82,42.83,217600.0,32.0526,32.075,31.9407,31.9482,217600.0
2010-05-20 09:30:00,42.3,42.34,42.19,42.21,2700.0,31.5528,31.5827,31.4708,31.4857,2700.0
2010-05-20 09:35:00,42.29,42.41,42.2,42.28,55300.0,31.5454,31.6349,31.4782,31.5379,55300.0
2010-05-20 09:40:00,42.3,42.35,42.25,42.25,26600.0,31.5528,31.5901,31.5155,31.5155,26600.0
2010-05-20 09:45:00,42.25,42.35,42.24,42.35,37200.0,31.5155,31.5901,31.5081,31.5901,37200.0
2010-05-20 09:50:00,42.35,42.49,42.35,42.47,30900.0,31.5901,31.6946,31.5901,31.6796,30900.0
2010-05-20 09:55:00,42.47,42.51,42.44,42.44,16900.0,31.6796,31.7095,31.6573,31.6573,16900.0
2010-05-20 10:00:00,42.45,42.45,42.33,42.37,56500.0,31.6647,31.6647,31.5752,31.6051,56500.0
2010-05-20 10:05:00,42.36,42.48,42.32,42.33,55700.0,31.5976,31.6871,31.5678,31.5752,55700.0
2010-05-20 10:10:00,42.33,42.33,42.16,42.18,53600.0,31.5752,31.5752,31.4484,31.4633,53600.0
2010-05-20 10:15:00,42.18,42.19,42.11,42.14,47200.0,31.4633,31.4708,31.4111,31.4335,47200.0
2010-05-20 10:20:00,42.15,42.17,41.98,42.01,65800.0,31.441,31.4559,31.3141,31.3365,65800.0
2010-05-20 10:25:00,42.02,42.16,41.97,42.15,61700.0,31.344,31.4484,31.3067,31.441,61700.0
2010-05-20 10:30:00,42.15,42.41,42.15,42.34,83100.0,31.441,31.6349,31.441,31.5827,83100.0
2010-05-20 10:35:00,42.34,42.41,42.29,42.29,31600.0,31.5827,31.6349,31.5454,31.5454,31600.0
2010-05-20 10:40:00,42.3,42.33,42.21,42.32,27700.0,31.5528,31.5752,31.4857,31.5678,27700.0
2010-05-20 10:45:00,42.32,42.36,42.26,42.26,47500.0,31.5678,31.5976,31.523,31.523,47500.0
2010-05-20 10:50:00,42.26,42.34,42.22,42.23,60500.0,31.523,31.5827,31.4932,31.5006,60500.0
2010-05-20 10:55:00,42.23,42.23,42.14,42.15,41300.0,31.5006,31.5006,31.4335,31.441,41300.0
2010-05-20 11:00:00,42.15,42.24,42.14,42.15,44300.0,31.441,31.5081,31.4335,31.441,44300.0
2010-05-20 11:05:00,42.14,42.26,42.13,42.19,34600.0,31.4335,31.523,31.426,31.4708,34600.0
2010-05-20 11:10:00,42.19,42.19,42.1,42.11,26500.0,31.4708,31.4708,31.4037,31.4111,26500.0
2010-05-20 11:15:00,42.1,42.16,42.03,42.12,36600.0,31.4037,31.4484,31.3514,31.4186,36600.0
2010-05-20 11:20:00,42.13,42.19,42.08,42.14,43600.0,31.426,31.4708,31.3887,31.4335,43600.0
2010-05-20 11:25:00,42.14,42.15,42.08,42.1,89500.0,31.4335,31.441,31.3887,31.4037,89500.0
2010-05-20 11:30:00,42.11,42.12,42.07,42.11,54800.0,31.4111,31.4186,31.3813,31.4111,54800.0
2010-05-20 11:35:00,42.11,42.15,42.06,42.15,86900.0,31.4111,31.441,31.3738,31.441,86900.0
2010-05-20 11:40:00,42.15,42.16,42.08,42.1,36900.0,31.441,31.4484,31.3887,31.4037,36900.0
2010-05-20 11:45:00,42.11,42.13,42.08,42.09,15100.0,31.4111,31.426,31.3887,31.3962,15100.0
2010-05-20 11:50:00,42.08,42.1,42.03,42.06,34100.0,31.3887,31.4037,31.3514,31.3738,34100.0
2010-05-20 11:55:00,42.06,42.06,42.0,42.0,70100.0,31.3738,31.3738,31.3291,31.3291,70100.0
2010-05-20 12:00:00,42.01,42.06,42.0,42.02,49900.0,31.3365,31.3738,31.3291,31.344,49900.0
2010-05-20 12:05:00,42.02,42.11,42.01,42.08,16500.0,31.344,31.4111,31.3365,31.3887,16500.0
2010-05-20 12:10:00,42.07,42.07,41.99,41.99,26900.0,31.3813,31.3813,31.3216,31.3216,26900.0
2010-05-20 12:15:00,41.99,41.99,41.89,41.93,45400.0,31.3216,31.3216,31.247,31.2768,45400.0
2010-05-20 12:20:00,41.93,41.98,41.93,41.94,21500.0,31.2768,31.3141,31.2768,31.2843,21500.0
2010-05-20 12:25:00,41.93,41.99,41.93,41.97,28200.0,31.2768,31.3216,31.2768,31.3067,28200.0
2010-05-20 12:30:00,41.97,41.99,41.91,41.93,29500.0,31.3067,31.3216,31.2619,31.2768,29500.0
2010-05-20 12:35:00,41.94,42.0,41.92,42.0,23200.0,31.2843,31.3291,31.2694,31.3291,23200.0
2010-05-20 12:40:00,42.0,42.0,41.95,41.95,17500.0,31.3291,31.3291,31.2918,31.2918,17500.0
2010-05-20 12:45:00,41.94,41.97,41.89,41.91,23200.0,31.2843,31.3067,31.247,31.2619,23200.0
2010-05-20 12:50:00,41.91,41.92,41.85,41.87,17800.0,31.2619,31.2694,31.2172,31.2321,17800.0
2010-05-20 12:55:00,41.87,41.92,41.75,41.77,50700.0,31.2321,31.2694,31.1426,31.1575,50700.0
2010-05-20 13:00:00,41.76,41.87,41.75,41.87,43400.0,31.15,31.2321,31.1426,31.2321,43400.0
2010-05-20 13:05:00,41.86,41.93,41.86,41.9,36100.0,31.2246,31.2768,31.2246,31.2545,36100.0
2010-05-20 13:10:00,41.9,41.98,41.88,41.98,24100.0,31.2545,31.3141,31.2396,31.3141,24100.0
2010-05-20 13:15:00,41.99,42.0,41.95,42.0,34900.0,31.3216,31.3291,31.2918,31.3291,34900.0
2010-05-20 13:20:00,41.99,42.02,41.96,41.99,60200.0,31.3216,31.344,31.2992,31.3216,60200.0
2010-05-20 13:25:00,41.99,42.11,41.98,42.04,41600.0,31.3216,31.4111,31.3141,31.3589,41600.0
2010-05-20 13:30:00,42.05,42.12,42.0,42.01,75700.0,31.3664,31.4186,31.3291,31.3365,75700.0
2010-05-20 13:35:00,42.0,42.0,41.87,41.87,60100.0,31.3291,31.3291,31.2321,31.2321,60100.0
2010-05-20 13:40:00,41.87,42.03,41.87,42.03,42400.0,31.2321,31.3514,31.2321,31.3514,42400.0
2010-05-20 13:45:00,42.03,42.06,41.94,41.95,36000.0,31.3514,31.3738,31.2843,31.2918,36000.0
2010-05-20 13:50:00,41.95,41.97,41.88,41.94,41800.0,31.2918,31.3067,31.2396,31.2843,41800.0
2010-05-20 13:55:00,41.94,41.96,41.82,41.88,31200.0,31.2843,31.2992,31.1948,31.2396,31200.0
2010-05-20 14:00:00,41.88,41.9,41.74,41.75,69600.0,31.2396,31.2545,31.1351,31.1426,69600.0
2010-05-20 14:05:00,41.75,41.82,41.72,41.81,32600.0,31.1426,31.1948,31.1202,31.1873,32600.0
2010-05-20 14:10:00,41.81,41.98,41.81,41.97,37400.0,31.1873,31.3141,31.1873,31.3067,37400.0
2010-05-20 14:15:00,41.97,42.0,41.91,41.99,34700.0,31.3067,31.3291,31.2619,31.3216,34700.0
2010-05-20 14:20:00,41.98,42.06,41.97,42.02,28200.0,31.3141,31.3738,31.3067,31.344,28200.0
2010-05-20 14:25:00,42.01,42.04,41.87,41.93,39600.0,31.3365,31.3589,31.2321,31.2768,39600.0
2010-05-20 14:30:00,41.92,42.04,41.88,42.01,49900.0,31.2694,31.3589,31.2396,31.3365,49900.0
2010-05-20 14:35:00,42.01,42.12,41.99,42.12,62100.0,31.3365,31.4186,31.3216,31.4186,62100.0
2010-05-20 14:40:00,42.12,42.17,42.03,42.05,87900.0,31.4186,31.4559,31.3514,31.3664,87900.0
2010-05-20 14:45:00,42.06,42.11,42.0,42.08,130500.0,31.3738,31.4111,31.3291,31.3887,130500.0
2010-05-20 14:50:00,42.06,42.17,42.05,42.06,93700.0,31.3738,31.4559,31.3664,31.3738,93700.0
2010-05-20 14:55:00,42.06,42.08,41.92,41.92,105500.0,31.3738,31.3887,31.2694,31.2694,105500.0
2010-05-20 15:00:00,41.93,42.02,41.93,41.99,47300.0,31.2768,31.344,31.2768,31.3216,47300.0
2010-05-20 15:05:00,41.99,42.0,41.84,41.96,83100.0,31.3216,31.3291,31.2097,31.2992,83100.0
2010-05-20 15:10:00,41.97,41.99,41.94,41.97,92300.0,31.3067,31.3216,31.2843,31.3067,92300.0
2010-05-20 15:15:00,41.96,42.02,41.92,41.98,39000.0,31.2992,31.344,31.2694,31.3141,39000.0
2010-05-20 15:20:00,41.99,42.12,41.95,42.11,120300.0,31.3216,31.4186,31.2918,31.4111,120300.0
2010-05-20 15:25:00,42.11,42.15,42.09,42.11,95400.0,31.4111,31.441,31.3962,31.4111,95400.0
2010-05-20 15:30:00,42.12,42.17,42.1,42.15,93200.0,31.4186,31.4559,31.4037,31.441,93200.0
2010-05-20 15:35:00,42.15,42.17,42.06,42.11,98000.0,31.441,31.4559,31.3738,31.4111,98000.0
2010-05-20 15:40:00,42.11,42.13,42.02,42.05,54100.0,31.4111,31.426,31.344,31.3664,54100.0
2010-05-20 15:45:00,42.03,42.04,41.88,41.96,134600.0,31.3514,31.3589,31.2396,31.2992,134600.0
2010-05-20 15:50:00,41.94,41.94,41.71,41.72,177800.0,31.2843,31.2843,31.1127,31.1202,177800.0
2010-05-20 15:55:00,41.72,41.72,41.53,41.53,246000.0,31.1202,31.1202,30.9785,30.9785,246000.0
2010-05-21 09:30:00,40.7,41.25,40.67,41.23,479100.0,30.3594,30.7696,30.337,30.7547,479100.0
2010-05-21 09:35:00,41.26,41.45,41.11,41.45,89300.0,30.7771,30.9188,30.6652,30.9188,89300.0
2010-05-21 09:40:00,41.44,41.55,41.4,41.53,62300.0,30.9113,30.9934,30.8815,30.9785,62300.0
2010-05-21 09:45:00,41.54,41.55,41.48,41.53,97000.0,30.9859,30.9934,30.9412,30.9785,97000.0
2010-05-21 09:50:00,41.53,41.67,41.5,41.66,81400.0,30.9785,31.0829,30.9561,31.0754,81400.0
2010-05-21 09:55:00,41.67,41.8,41.62,41.65,33000.0,31.0829,31.1799,31.0456,31.068,33000.0
2010-05-21 10:00:00,41.64,41.64,41.51,41.61,39900.0,31.0605,31.0605,30.9636,31.0381,39900.0
2010-05-21 10:05:00,41.62,41.82,41.61,41.73,32200.0,31.0456,31.1948,31.0381,31.1277,32200.0
2010-05-21 10:10:00,41.72,41.74,41.5,41.55,53700.0,31.1202,31.1351,30.9561,30.9934,53700.0
2010-05-21 10:15:00,41.57,41.61,41.42,41.44,66000.0,31.0083,31.0381,30.8964,30.9113,66000.0
2010-05-21 10:20:00,41.43,41.43,41.2,41.2,33900.0,30.9039,30.9039,30.7323,30.7323,33900.0
2010-05-21 10:25:00,41.19,41.29,41.17,41.19,87800.0,30.7249,30.7995,30.7099,30.7249,87800.0
2010-05-21 10:30:00,41.19,41.36,41.17,41.36,43500.0,30.7249,30.8517,30.7099,30.8517,43500.0
2010-05-21 10:35:00,41.37,41.42,41.36,41.39,21700.0,30.8591,30.8964,30.8517,30.874,21700.0
2010-05-21 10:40:00,41.4,41.41,41.33,41.34,47500.0,30.8815,30.889,30.8293,30.8367,47500.0
2010-05-21 10:45:00,41.34,41.38,41.28,41.3,20500.0,30.8367,30.8666,30.792,30.8069,20500.0
2010-05-21 10:50:00,41.31,41.34,41.22,41.26,45900.0,30.8144,30.8367,30.7472,30.7771,45900.0
2010-05-21 10:55:00,41.27,41.32,41.24,41.28,25000.0,30.7845,30.8218,30.7622,30.792,25000.0
2010-05-21 11:00:00,41.27,41.38,41.25,41.31,30000.0,30.7845,30.8666,30.7696,30.8144,30000.0
2010-05-21 11:05:00,41.33,41.39,41.3,41.3,23800.0,30.8293,30.874,30.8069,30.8069,23800.0
2010-05-21 11:10:00,41.31,41.33,41.23,41.32,21800.0,30.8144,30.8293,30.7547,30.8218,21800.0
2010-05-21 11:15:00,41.32,41.4,41.3,41.38,34800.0,30.8218,30.8815,30.8069,30.8666,34800.0
2010-05-21 11:20:00,41.37,41.45,41.3,41.44,32000.0,30.8591,30.9188,30.8069,30.9113,32000.0
2010-05-21 11:25:00,41.44,41.5,41.35,41.47,35400.0,30.9113,30.9561,30.8442,30.9337,35400.0
2010-05-21 11:30:00,41.46,41.48,41.36,41.4,27500.0,30.9263,30.9412,30.8517,30.8815,27500.0
2010-05-21 11:35:00,41.4,41.6,41.4,41.6,27000.0,30.8815,31.0307,30.8815,31.0307,27000.0
2010-05-21 11:40:00,41.58,41.7,41.57,41.7,25300.0,31.0158,31.1053,31.0083,31.1053,25300.0
2010-05-21 11:45:00,41.71,41.77,41.61,41.61,22900.0,31.1127,31.1575,31.0381,31.0381,22900.0
2010-05-21 11:50:00,41.62,41.73,41.62,41.68,13100.0,31.0456,31.1277,31.0456,31.0904,13100.0
2010-05-21 11:55:00,41.67,41.67,41.6,41.65,12400.0,31.0829,31.0829,31.0307,31.068,12400.0
2010-05-21 12:00:00,41.65,41.66,41.56,41.6,20000.0,31.068,31.0754,31.0009,31.0307,20000.0
2010-05-21 12:05:00,41.59,41.61,41.51,41.53,10600.0,31.0232,31.0381,30.9636,30.9785,10600.0
2010-05-21 12:10:00,41.53,41.58,41.48,41.56,12900.0,30.9785,31.0158,30.9412,31.0009,12900.0
2010-05-21 12:15:00,41.55,41.61,41.55,41.59,19400.0,30.9934,31.0381,30.9934,31.0232,19400.0
2010-05-21 12:20:00,41.59,41.63,41.56,41.61,10600.0,31.0232,31.0531,31.0009,31.0381,10600.0
2010-05-21 12:25:00,41.61,41.67,41.6,41.65,13200.0,31.0381,31.0829,31.0307,31.068,13200.0
2010-05-21 12:30:00,41.65,41.65,41.52,41.54,15800.0,31.068,31.068,30.971,30.9859,15800.0
2010-05-21 12:35:00,41.55,41.64,41.55,41.62,10800.0,30.9934,31.0605,30.9934,31.0456,10800.0
2010-05-21 12:40:00,41.61,41.65,41.61,41.63,7200.0,31.0381,31.068,31.0381,31.0531,7200.0
2010-05-21 12:45:00,41.62,41.62,41.5,41.5,8900.0,31.0456,31.0456,30.9561,30.9561,8900.0
2010-05-21 12:50:00,41.5,41.56,41.47,41.56,10300.0,30.9561,31.0009,30.9337,31.0009,10300.0
2010-05-21 12:55:00,41.55,41.55,41.51,41.53,6900.0,30.9934,30.9934,30.9636,30.9785,6900.0
2010-05-21 13:00:00,41.51,41.51,41.43,41.45,19000.0,30.9636,30.9636,30.9039,30.9188,19000.0
2010-05-21 13:05:00,41.44,41.55,41.41,41.55,10800.0,30.9113,30.9934,30.889,30.9934,10800.0
2010-05-21 13:10:00,41.55,41.6,41.53,41.56,13200.0,30.9934,31.0307,30.9785,31.0009,13200.0
2010-05-21 13:15:00,41.57,41.6,41.49,41.51,7500.0,31.0083,31.0307,30.9486,30.9636,7500.0
2010-05-21 13:20:00,41.51,41.51,41.4,41.44,15500.0,30.9636,30.9636,30.8815,30.9113,15500.0
2010-05-21 13:25:00,41.44,41.46,41.39,41.39,55200.0,30.9113,30.9263,30.874,30.874,55200.0
2010-05-21 13:30:00,41.4,41.43,41.38,41.39,73900.0,30.8815,30.9039,30.8666,30.874,73900.0
2010-05-21 13:35:00,41.39,41.41,41.34,41.36,127500.0,30.874,30.889,30.8367,30.8517,127500.0
2010-05-21 13:40:00,41.36,41.4,41.35,41.39,30500.0,30.8517,30.8815,30.8442,30.874,30500.0
2010-05-21 13:45:00,41.41,41.48,41.41,41.47,16400.0,30.889,30.9412,30.889,30.9337,16400.0
2010-05-21 13:50:00,41.48,41.52,41.47,41.5,10400.0,30.9412,30.971,30.9337,30.9561,10400.0
2010-05-21 13:55:00,41.49,41.52,41.47,41.5,8000.0,30.9486,30.971,30.9337,30.9561,8000.0
2010-05-21 14:00:00,41.5,41.53,41.44,41.46,20800.0,30.9561,30.9785,30.9113,30.9263,20800.0
2010-05-21 14:05:00,41.46,41.46,41.38,41.44,19300.0,30.9263,30.9263,30.8666,30.9113,19300.0
2010-05-21 14:10:00,41.47,41.49,41.4,41.42,16700.0,30.9337,30.9486,30.8815,30.8964,16700.0
2010-05-21 14:15:00,41.41,41.42,41.34,41.37,20200.0,30.889,30.8964,30.8367,30.8591,20200.0
2010-05-21 14:20:00,41.38,41.4,41.35,41.39,11300.0,30.8666,30.8815,30.8442,30.874,11300.0
2010-05-21 14:25:00,41.39,41.46,41.39,41.46,11000.0,30.874,30.9263,30.874,30.9263,11000.0
2010-05-21 14:30:00,41.47,41.51,41.46,41.49,12500.0,30.9337,30.9636,30.9263,30.9486,12500.0
2010-05-21 14:35:00,41.5,41.52,41.46,41.47,22300.0,30.9561,30.971,30.9263,30.9337,22300.0
2010-05-21 14:40:00,41.48,41.51,41.41,41.41,17600.0,30.9412,30.9636,30.889,30.889,17600.0
2010-05-21 14:45:00,41.41,41.41,41.25,41.37,37400.0,30.889,30.889,30.7696,30.8591,37400.0
2010-05-21 14:50:00,41.38,41.41,41.35,41.38,21700.0,30.8666,30.889,30.8442,30.8666,21700.0
2010-05-21 14:55:00,41.37,41.5,41.35,41.48,34600.0,30.8591,30.9561,30.8442,30.9412,34600.0
2010-05-21 15:00:00,41.48,41.49,41.42,41.48,35400.0,30.9412,30.9486,30.8964,30.9412,35400.0
2010-05-21 15:05:00,41.49,41.51,41.4,41.42,25200.0,30.9486,30.9636,30.8815,30.8964,25200.0
2010-05-21 15:10:00,41.41,41.43,41.38,41.39,11700.0,30.889,30.9039,30.8666,30.874,11700.0
2010-05-21 15:15:00,41.38,41.38,41.2,41.25,28400.0,30.8666,30.8666,30.7323,30.7696,28400.0
2010-05-21 15:20:00,41.26,41.43,41.25,41.41,30500.0,30.7771,30.9039,30.7696,30.889,30500.0
2010-05-21 15:25:00,41.41,41.44,41.33,41.35,36900.0,30.889,30.9113,30.8293,30.8442,36900.0
2010-05-21 15:30:00,41.35,41.36,41.29,41.33,61900.0,30.8442,30.8517,30.7995,30.8293,61900.0
2010-05-21 15:35:00,41.32,41.37,41.27,41.31,61500.0,30.8218,30.8591,30.7845,30.8144,61500.0
2010-05-21 15:40:00,41.3,41.48,41.26,41.47,118100.0,30.8069,30.9412,30.7771,30.9337,118100.0
2010-05-21 15:45:00,41.47,41.61,41.47,41.49,124900.0,30.9337,31.0381,30.9337,30.9486,124900.0
2010-05-21 15:50:00,41.49,41.69,41.46,41.68,130600.0,30.9486,31.0978,30.9263,31.0904,130600.0
2010-05-21 15:55:00,41.67,41.79,41.66,41.79,153800.0,31.0829,31.1724,31.0754,31.1724,153800.0
2010-05-24 09:30:00,41.42,41.42,41.26,41.26,67000.0,30.8964,30.8964,30.7771,30.7771,67000.0
2010-05-24 09:35:00,41.31,41.31,41.22,41.26,68400.0,30.8144,30.8144,30.7472,30.7771,68400.0
2010-05-24 09:40:00,41.26,41.35,41.24,41.25,96600.0,30.7771,30.8442,30.7622,30.7696,96600.0
2010-05-24 09:45:00,41.24,41.31,41.19,41.24,93500.0,30.7622,30.8144,30.7249,30.7622,93500.0
2010-05-24 09:50:00,41.24,41.34,41.22,41.31,90900.0,30.7622,30.8367,30.7472,30.8144,90900.0
2010-05-24 09:55:00,41.31,41.34,41.23,41.3,66800.0,30.8144,30.8367,30.7547,30.8069,66800.0
2010-05-24 10:00:00,41.3,41.35,41.25,41.31,74200.0,30.8069,30.8442,30.7696,30.8144,74200.0
2010-05-24 10:05:00,41.32,41.48,41.31,41.48,35500.0,30.8218,30.9412,30.8144,30.9412,35500.0
2010-05-24 10:10:00,41.47,41.57,41.43,41.57,35000.0,30.9337,31.0083,30.9039,31.0083,35000.0
2010-05-24 10:15:00,41.57,41.58,41.49,41.51,30500.0,31.0083,31.0158,30.9486,30.9636,30500.0
2010-05-24 10:20:00,41.52,41.56,41.48,41.53,45100.0,30.971,31.0009,30.9412,30.9785,45100.0
2010-05-24 10:25:00,41.53,41.57,41.5,41.51,23300.0,30.9785,31.0083,30.9561,30.9636,23300.0
2010-05-24 10:30:00,41.52,41.54,41.48,41.49,34800.0,30.971,30.9859,30.9412,30.9486,34800.0
2010-05-24 10:35:00,41.49,41.6,41.49,41.59,35900.0,30.9486,31.0307,30.9486,31.0232,35900.0
2010-05-24 10:40:00,41.59,41.63,41.58,41.58,29400.0,31.0232,31.0531,31.0158,31.0158,29400.0
2010-05-24 10:45:00,41.58,41.58,41.46,41.47,67800.0,31.0158,31.0158,30.9263,30.9337,67800.0
2010-05-24 10:50:00,41.5,41.5,41.44,41.47,66000.0,30.9561,30.9561,30.9113,30.9337,66000.0
2010-05-24 10:55:00,41.47,41.53,41.46,41.51,27800.0,30.9337,30.9785,30.9263,30.9636,27800.0
2010-05-24 11:00:00,41.52,41.52,41.49,41.51,11500.0,30.971,30.971,30.9486,30.9636,11500.0
2010-05-24 11:05:00,41.51,41.59,41.51,41.59,28300.0,30.9636,31.0232,30.9636,31.0232,28300.0
2010-05-24 11:10:00,41.59,41.62,41.54,41.54,56900.0,31.0232,31.0456,30.9859,30.9859,56900.0
2010-05-24 11:15:00,41.55,41.55,41.45,41.51,51200.0,30.9934,30.9934,30.9188,30.9636,51200.0
2010-05-24 11:20:00,41.51,41.55,41.48,41.53,22100.0,30.9636,30.9934,30.9412,30.9785,22100.0
2010-05-24 11:25:00,41.52,41.53,41.45,41.49,23900.0,30.971,30.9785,30.9188,30.9486,23900.0
2010-05-24 11:30:00,41.49,41.51,41.45,41.49,17400.0,30.9486,30.9636,30.9188,30.9486,17400.0
2010-05-24 11:35:00,41.5,41.61,41.5,41.6,16000.0,30.9561,31.0381,30.9561,31.0307,16000.0
2010-05-24 11:40:00,41.61,41.72,41.61,41.7,8700.0,31.0381,31.1202,31.0381,31.1053,8700.0
2010-05-24 11:45:00,41.7,41.78,41.7,41.78,9500.0,31.1053,31.165,31.1053,31.165,9500.0
2010-05-24 11:50:00,41.78,41.79,41.74,41.78,9800.0,31.165,31.1724,31.1351,31.165,9800.0
2010-05-24 11:55:00,41.78,41.79,41.74,41.79,11900.0,31.165,31.1724,31.1351,31.1724,11900.0
2010-05-24 12:00:00,41.78,41.84,41.78,41.84,10200.0,31.165,31.2097,31.165,31.2097,10200.0
2010-05-24 12:05:00,41.84,41.92,41.84,41.9,18200.0,31.2097,31.2694,31.2097,31.2545,18200.0
2010-05-24 12:10:00,41.91,41.91,41.84,41.85,15100.0,31.2619,31.2619,31.2097,31.2172,15100.0
2010-05-24 12:15:00,41.85,41.85,41.72,41.72,22000.0,31.2172,31.2172,31.1202,31.1202,22000.0
2010-05-24 12:20:00,41.72,41.73,41.63,41.66,26900.0,31.1202,31.1277,31.0531,31.0754,26900.0
2010-05-24 12:25:00,41.64,41.66,41.63,41.66,9300.0,31.0605,31.0754,31.0531,31.0754,9300.0
2010-05-24 12:30:00,41.67,41.71,41.65,41.66,11300.0,31.0829,31.1127,31.068,31.0754,11300.0
2010-05-24 12:35:00,41.65,41.66,41.62,41.62,10600.0,31.068,31.0754,31.0456,31.0456,10600.0
2010-05-24 12:40:00,41.61,41.63,41.59,41.61,18600.0,31.0381,31.0531,31.0232,31.0381,18600.0
2010-05-24 12:45:00,41.61,41.68,41.61,41.68,8400.0,31.0381,31.0904,31.0381,31.0904,8400.0
2010-05-24 12:50:00,41.69,41.89,41.69,41.87,21900.0,31.0978,31.247,31.0978,31.2321,21900.0
2010-05-24 12:55:00,41.86,41.87,41.86,41.86,4500.0,31.2246,31.2321,31.2246,31.2246,4500.0
2010-05-24 13:00:00,41.85,41.89,41.85,41.86,11200.0,31.2172,31.247,31.2172,31.2246,11200.0
2010-05-24 13:05:00,41.86,41.86,41.85,41.86,8900.0,31.2246,31.2246,31.2172,31.2246,8900.0
2010-05-24 13:10:00,41.85,41.91,41.85,41.89,12100.0,31.2172,31.2619,31.2172,31.247,12100.0
2010-05-24 13:15:00,41.89,41.89,41.8,41.81,15700.0,31.247,31.247,31.1799,31.1873,15700.0
2010-05-24 13:20:00,41.81,41.86,41.79,41.84,16700.0,31.1873,31.2246,31.1724,31.2097,16700.0
2010-05-24 13:25:00,41.84,41.92,41.84,41.89,21800.0,31.2097,31.2694,31.2097,31.247,21800.0
2010-05-24 13:30:00,41.89,41.92,41.83,41.84,9600.0,31.247,31.2694,31.2023,31.2097,9600.0
2010-05-24 13:35:00,41.84,41.86,41.82,41.85,6500.0,31.2097,31.2246,31.1948,31.2172,6500.0
2010-05-24 13:40:00,41.85,41.85,41.79,41.79,13000.0,31.2172,31.2172,31.1724,31.1724,13000.0
2010-05-24 13:45:00,41.78,41.79,41.69,41.7,12800.0,31.165,31.1724,31.0978,31.1053,12800.0
2010-05-24 13:50:00,41.69,41.72,41.65,41.67,14500.0,31.0978,31.1202,31.068,31.0829,14500.0
2010-05-24 13:55:00,41.67,41.7,41.65,41.68,6900.0,31.0829,31.1053,31.068,31.0904,6900.0
2010-05-24 14:00:00,41.69,41.72,41.68,41.68,8300.0,31.0978,31.1202,31.0904,31.0904,8300.0
2010-05-24 14:05:00,41.67,41.69,41.64,41.69,4400.0,31.0829,31.0978,31.0605,31.0978,4400.0
2010-05-24 14:10:00,41.69,41.82,41.69,41.81,15500.0,31.0978,31.1948,31.0978,31.1873,15500.0
2010-05-24 14:15:00,41.81,41.85,41.81,41.83,9000.0,31.1873,31.2172,31.1873,31.2023,9000.0
2010-05-24 14:20:00,41.82,41.83,41.8,41.81,11500.0,31.1948,31.2023,31.1799,31.1873,11500.0
2010-05-24 14:25:00,41.81,41.82,41.73,41.75,6500.0,31.1873,31.1948,31.1277,31.1426,6500.0
2010-05-24 14:30:00,41.75,41.77,41.72,41.77,18000.0,31.1426,31.1575,31.1202,31.1575,18000.0
2010-05-24 14:35:00,41.78,41.79,41.72,41.73,13100.0,31.165,31.1724,31.1202,31.1277,13100.0
2010-05-24 14:40:00,41.74,41.74,41.69,41.72,13400.0,31.1351,31.1351,31.0978,31.1202,13400.0
2010-05-24 14:45:00,41.7,41.7,41.6,41.61,12800.0,31.1053,31.1053,31.0307,31.0381,12800.0
2010-05-24 14:50:00,41.6,41.69,41.6,41.69,16100.0,31.0307,31.0978,31.0307,31.0978,16100.0
2010-05-24 14:55:00,41.7,41.7,41.64,41.65,6700.0,31.1053,31.1053,31.0605,31.068,6700.0
2010-05-24 15:00:00,41.64,41.65,41.59,41.6,42600.0,31.0605,31.068,31.0232,31.0307,42600.0
2010-05-24 15:05:00,41.6,41.6,41.5,41.52,37800.0,31.0307,31.0307,30.9561,30.971,37800.0
2010-05-24 15:10:00,41.51,41.63,41.5,41.63,23600.0,30.9636,31.0531,30.9561,31.0531,23600.0
2010-05-24 15:15:00,41.62,41.67,41.6,41.61,23200.0,31.0456,31.0829,31.0307,31.0381,23200.0
2010-05-24 15:20:00,41.61,41.66,41.6,41.61,23400.0,31.0381,31.0754,31.0307,31.0381,23400.0
2010-05-24 15:25:00,41.61,41.62,41.57,41.58,12000.0,31.0381,31.0456,31.0083,31.0158,12000.0
2010-05-24 15:30:00,41.57,41.68,41.56,41.67,51700.0,31.0083,31.0904,31.0009,31.0829,51700.0
2010-05-24 15:35:00,41.67,41.7,41.65,41.69,25200.0,31.0829,31.1053,31.068,31.0978,25200.0
2010-05-24 15:40:00,41.68,41.71,41.66,41.66,24200.0,31.0904,31.1127,31.0754,31.0754,24200.0
2010-05-24 15:45:00,41.65,41.65,41.51,41.52,70200.0,31.068,31.068,30.9636,30.971,70200.0
2010-05-24 15:50:00,41.52,41.52,41.39,41.39,97000.0,30.971,30.971,30.874,30.874,97000.0
2010-05-24 15:55:00,41.39,41.4,41.32,41.37,123500.0,30.874,30.8815,30.8218,30.8591,123500.0
2010-05-25 09:30:00,40.76,40.87,40.69,40.77,38600.0,30.4041,30.4862,30.3519,30.4116,38600.0
2010-05-25 09:35:00,40.74,40.76,40.2,40.24,53500.0,30.3892,30.4041,29.9864,30.0162,53500.0
2010-05-25 09:40:00,40.24,40.28,40.04,40.26,41900.0,30.0162,30.0461,29.867,30.0311,41900.0
2010-05-25 09:45:00,40.24,40.37,40.18,40.36,21600.0,30.0162,30.1132,29.9715,30.1057,21600.0
2010-05-25 09:50:00,40.36,40.42,40.33,40.36,28600.0,30.1057,30.1505,30.0834,30.1057,28600.0
2010-05-25 09:55:00,40.35,40.46,40.35,40.38,19600.0,30.0983,30.1803,30.0983,30.1207,19600.0
2010-05-25 10:00:00,40.38,40.68,40.38,40.66,58400.0,30.1207,30.3444,30.1207,30.3295,58400.0
2010-05-25 10:05:00,40.65,40.66,40.41,40.43,73100.0,30.3221,30.3295,30.143,30.158,73100.0
2010-05-25 10:10:00,40.44,40.48,40.37,40.44,33500.0,30.1654,30.1952,30.1132,30.1654,33500.0
2010-05-25 10:15:00,40.44,40.55,40.42,40.45,32500.0,30.1654,30.2475,30.1505,30.1729,32500.0
2010-05-25 10:20:00,40.47,40.49,40.31,40.32,38700.0,30.1878,30.2027,30.0684,30.0759,38700.0
2010-05-25 10:25:00,40.34,40.35,40.26,40.29,22100.0,30.0908,30.0983,30.0311,30.0535,22100.0
2010-05-25 10:30:00,40.29,40.41,40.28,40.38,36400.0,30.0535,30.143,30.0461,30.1207,36400.0
2010-05-25 10:35:00,40.39,40.42,40.35,40.38,28200.0,30.1281,30.1505,30.0983,30.1207,28200.0
2010-05-25 10:40:00,40.36,40.41,40.27,40.28,22900.0,30.1057,30.143,30.0386,30.0461,22900.0
2010-05-25 10:45:00,40.27,40.32,40.22,40.24,52100.0,30.0386,30.0759,30.0013,30.0162,52100.0
2010-05-25 10:50:00,40.25,40.29,40.21,40.24,25800.0,30.0237,30.0535,29.9938,30.0162,25800.0
2010-05-25 10:55:00,40.25,40.39,40.25,40.38,10000.0,30.0237,30.1281,30.0237,30.1207,10000.0
2010-05-25 11:00:00,40.4,40.47,40.39,40.47,13300.0,30.1356,30.1878,30.1281,30.1878,13300.0
2010-05-25 11:05:00,40.47,40.6,40.47,40.55,24800.0,30.1878,30.2848,30.1878,30.2475,24800.0
2010-05-25 11:10:00,40.57,40.6,40.49,40.58,119600.0,30.2624,30.2848,30.2027,30.2698,119600.0
2010-05-25 11:15:00,40.58,40.63,40.58,40.61,26900.0,30.2698,30.3071,30.2698,30.2922,26900.0
2010-05-25 11:20:00,40.61,40.63,40.54,40.59,46400.0,30.2922,30.3071,30.24,30.2773,46400.0
2010-05-25 11:25:00,40.57,40.76,40.57,40.73,43800.0,30.2624,30.4041,30.2624,30.3817,43800.0
2010-05-25 11:30:00,40.72,40.73,40.66,40.67,34100.0,30.3743,30.3817,30.3295,30.337,34100.0
2010-05-25 11:35:00,40.67,40.69,40.64,40.67,45800.0,30.337,30.3519,30.3146,30.337,45800.0
2010-05-25 11:40:00,40.67,40.76,40.66,40.67,53700.0,30.337,30.4041,30.3295,30.337,53700.0
2010-05-25 11:45:00,40.67,40.7,40.63,40.65,18500.0,30.337,30.3594,30.3071,30.3221,18500.0
2010-05-25 11:50:00,40.66,40.73,40.65,40.73,8100.0,30.3295,30.3817,30.3221,30.3817,8100.0
2010-05-25 11:55:00,40.73,40.78,40.7,40.77,14500.0,30.3817,30.419,30.3594,30.4116,14500.0
2010-05-25 12:00:00,40.77,40.81,40.74,40.77,10200.0,30.4116,30.4414,30.3892,30.4116,10200.0
2010-05-25 12:05:00,40.77,40.77,40.73,40.75,10400.0,30.4116,30.4116,30.3817,30.3966,10400.0
2010-05-25 12:10:00,40.75,40.77,40.72,40.75,6300.0,30.3966,30.4116,30.3743,30.3966,6300.0
2010-05-25 12:15:00,40.75,40.81,40.74,40.77,18700.0,30.3966,30.4414,30.3892,30.4116,18700.0
2010-05-25 12:20:00,40.77,40.8,40.75,40.78,29700.0,30.4116,30.4339,30.3966,30.419,29700.0
2010-05-25 12:25:00,40.78,40.82,40.75,40.78,63200.0,30.419,30.4489,30.3966,30.419,63200.0
2010-05-25 12:30:00,40.78,40.78,40.72,40.74,56200.0,30.419,30.419,30.3743,30.3892,56200.0
2010-05-25 12:35:00,40.74,40.75,40.68,40.7,17300.0,30.3892,30.3966,30.3444,30.3594,17300.0
2010-05-25 12:40:00,40.7,40.7,40.58,40.58,11600.0,30.3594,30.3594,30.2698,30.2698,11600.0
2010-05-25 12:45:00,40.58,40.68,40.58,40.68,12500.0,30.2698,30.3444,30.2698,30.3444,12500.0
2010-05-25 12:50:00,40.68,40.72,40.66,40.67,6200.0,30.3444,30.3743,30.3295,30.337,6200.0
2010-05-25 12:55:00,40.68,40.72,40.65,40.67,11900.0,30.3444,30.3743,30.3221,30.337,11900.0
2010-05-25 13:00:00,40.68,40.71,40.61,40.69,32700.0,30.3444,30.3668,30.2922,30.3519,32700.0
2010-05-25 13:05:00,40.69,40.71,40.65,40.71,27600.0,30.3519,30.3668,30.3221,30.3668,27600.0
2010-05-25 13:10:00,40.69,40.76,40.68,40.74,26000.0,30.3519,30.4041,30.3444,30.3892,26000.0
2010-05-25 13:15:00,40.74,40.77,40.67,40.68,20400.0,30.3892,30.4116,30.337,30.3444,20400.0
2010-05-25 13:20:00,40.68,40.74,40.66,40.74,21600.0,30.3444,30.3892,30.3295,30.3892,21600.0
2010-05-25 13:25:00,40.73,40.79,40.73,40.77,7900.0,30.3817,30.4265,30.3817,30.4116,7900.0
2010-05-25 13:30:00,40.77,40.78,40.65,40.7,22800.0,30.4116,30.419,30.3221,30.3594,22800.0
2010-05-25 13:35:00,40.69,40.71,40.64,40.7,27100.0,30.3519,30.3668,30.3146,30.3594,27100.0
2010-05-25 13:40:00,40.69,40.72,40.65,40.71,50300.0,30.3519,30.3743,30.3221,30.3668,50300.0
2010-05-25 13:45:00,40.71,40.73,40.67,40.68,14900.0,30.3668,30.3817,30.337,30.3444,14900.0
2010-05-25 13:50:00,40.69,40.75,40.66,40.69,66700.0,30.3519,30.3966,30.3295,30.3519,66700.0
2010-05-25 13:55:00,40.7,40.74,40.63,40.7,87800.0,30.3594,30.3892,30.3071,30.3594,87800.0
2010-05-25 14:00:00,40.72,40.72,40.62,40.66,50600.0,30.3743,30.3743,30.2997,30.3295,50600.0
2010-05-25 14:05:00,40.66,40.72,40.61,40.62,32100.0,30.3295,30.3743,30.2922,30.2997,32100.0
2010-05-25 14:10:00,40.63,40.71,40.63,40.69,34700.0,30.3071,30.3668,30.3071,30.3519,34700.0
2010-05-25 14:15:00,40.69,40.78,40.67,40.77,20100.0,30.3519,30.419,30.337,30.4116,20100.0
2010-05-25 14:20:00,40.78,40.78,40.67,40.7,41900.0,30.419,30.419,30.337,30.3594,41900.0
2010-05-25 14:25:00,40.69,40.79,40.68,40.76,26700.0,30.3519,30.4265,30.3444,30.4041,26700.0
2010-05-25 14:30:00,40.75,40.84,40.73,40.73,166500.0,30.3966,30.4638,30.3817,30.3817,166500.0
2010-05-25 14:35:00,40.73,40.81,40.72,40.73,15800.0,30.3817,30.4414,30.3743,30.3817,15800.0
2010-05-25 14:40:00,40.72,40.86,40.7,40.84,30900.0,30.3743,30.4787,30.3594,30.4638,30900.0
2010-05-25 14:45:00,40.83,40.97,40.81,40.95,21200.0,30.4563,30.5608,30.4414,30.5458,21200.0
2010-05-25 14:50:00,40.96,40.96,40.88,40.96,30300.0,30.5533,30.5533,30.4936,30.5533,30300.0
2010-05-25 14:55:00,40.96,40.96,40.87,40.89,18000.0,30.5533,30.5533,30.4862,30.5011,18000.0
2010-05-25 15:00:00,40.89,41.01,40.89,40.96,116600.0,30.5011,30.5906,30.5011,30.5533,116600.0
2010-05-25 15:05:00,40.98,41.07,40.98,41.05,74200.0,30.5682,30.6353,30.5682,30.6204,74200.0
2010-05-25 15:10:00,41.04,41.07,40.98,41.01,82800.0,30.613,30.6353,30.5682,30.5906,82800.0
2010-05-25 15:15:00,41.01,41.03,40.96,41.02,51500.0,30.5906,30.6055,30.5533,30.5981,51500.0
2010-05-25 15:20:00,41.02,41.16,41.01,41.14,46600.0,30.5981,30.7025,30.5906,30.6876,46600.0
2010-05-25 15:25:00,41.13,41.18,41.12,41.18,53300.0,30.6801,30.7174,30.6726,30.7174,53300.0
2010-05-25 15:30:00,41.19,41.26,41.17,41.21,81600.0,30.7249,30.7771,30.7099,30.7398,81600.0
2010-05-25 15:35:00,41.23,41.25,41.14,41.17,67200.0,30.7547,30.7696,30.6876,30.7099,67200.0
2010-05-25 15:40:00,41.18,41.27,41.17,41.2,76800.0,30.7174,30.7845,30.7099,30.7323,76800.0
2010-05-25 15:45:00,41.2,41.23,41.15,41.22,83100.0,30.7323,30.7547,30.695,30.7472,83100.0
2010-05-25 15:50:00,41.21,41.22,41.14,41.18,77800.0,30.7398,30.7472,30.6876,30.7174,77800.0
2010-05-25 15:55:00,41.18,41.31,41.18,41.3,157600.0,30.7174,30.8144,30.7174,30.8069,157600.0
2010-05-26 09:30:00,41.53,41.58,41.42,41.44,47500.0,30.9785,31.0158,30.8964,30.9113,47500.0
2010-05-26 09:35:00,41.43,41.52,41.34,41.36,33600.0,30.9039,30.971,30.8367,30.8517,33600.0
2010-05-26 09:40:00,41.35,41.4,41.29,41.3,36400.0,30.8442,30.8815,30.7995,30.8069,36400.0
2010-05-26 09:45:00,41.3,41.3,41.16,41.23,20800.0,30.8069,30.8069,30.7025,30.7547,20800.0
2010-05-26 09:50:00,41.23,41.31,41.22,41.23,21200.0,30.7547,30.8144,30.7472,30.7547,21200.0
2010-05-26 09:55:00,41.24,41.32,41.24,41.29,25500.0,30.7622,30.8218,30.7622,30.7995,25500.0
2010-05-26 10:00:00,41.28,41.41,41.28,41.34,32600.0,30.792,30.889,30.792,30.8367,32600.0
2010-05-26 10:05:00,41.33,41.34,41.28,41.32,27100.0,30.8293,30.8367,30.792,30.8218,27100.0
2010-05-26 10:10:00,41.33,41.4,41.29,41.4,14600.0,30.8293,30.8815,30.7995,30.8815,14600.0
2010-05-26 10:15:00,41.39,41.51,41.39,41.49,24000.0,30.874,30.9636,30.874,30.9486,24000.0
2010-05-26 10:20:00,41.5,41.54,41.45,41.53,32500.0,30.9561,30.9859,30.9188,30.9785,32500.0
2010-05-26 10:25:00,41.52,41.55,41.49,41.54,21600.0,30.971,30.9934,30.9486,30.9859,21600.0
2010-05-26 10:30:00,41.53,41.64,41.53,41.64,35600.0,30.9785,31.0605,30.9785,31.0605,35600.0
2010-05-26 10:35:00,41.65,41.76,41.64,41.71,25600.0,31.068,31.15,31.0605,31.1127,25600.0
2010-05-26 10:40:00,41.7,41.72,41.66,41.67,15300.0,31.1053,31.1202,31.0754,31.0829,15300.0
2010-05-26 10:45:00,41.68,41.68,41.61,41.64,17000.0,31.0904,31.0904,31.0381,31.0605,17000.0
2010-05-26 10:50:00,41.65,41.65,41.56,41.58,38600.0,31.068,31.068,31.0009,31.0158,38600.0
2010-05-26 10:55:00,41.58,41.61,41.57,41.6,17200.0,31.0158,31.0381,31.0083,31.0307,17200.0
2010-05-26 11:00:00,41.59,41.61,41.55,41.58,17200.0,31.0232,31.0381,30.9934,31.0158,17200.0
2010-05-26 11:05:00,41.57,41.59,41.52,41.58,11700.0,31.0083,31.0232,30.971,31.0158,11700.0
2010-05-26 11:10:00,41.59,41.61,41.58,41.59,32100.0,31.0232,31.0381,31.0158,31.0232,32100.0
2010-05-26 11:15:00,41.58,41.6,41.58,41.6,10500.0,31.0158,31.0307,31.0158,31.0307,10500.0
2010-05-26 11:20:00,41.6,41.6,41.49,41.5,13900.0,31.0307,31.0307,30.9486,30.9561,13900.0
2010-05-26 11:25:00,41.5,41.5,41.35,41.35,24300.0,30.9561,30.9561,30.8442,30.8442,24300.0
2010-05-26 11:30:00,41.35,41.37,41.28,41.29,19600.0,30.8442,30.8591,30.792,30.7995,19600.0
2010-05-26 11:35:00,41.29,41.35,41.27,41.33,10100.0,30.7995,30.8442,30.7845,30.8293,10100.0
2010-05-26 11:40:00,41.34,41.37,41.32,41.33,8700.0,30.8367,30.8591,30.8218,30.8293,8700.0
2010-05-26 11:45:00,41.33,41.36,41.18,41.25,20800.0,30.8293,30.8517,30.7174,30.7696,20800.0
2010-05-26 11:50:00,41.26,41.33,41.24,41.33,12900.0,30.7771,30.8293,30.7622,30.8293,12900.0
2010-05-26 11:55:00,41.34,41.44,41.33,41.43,8500.0,30.8367,30.9113,30.8293,30.9039,8500.0
2010-05-26 12:00:00,41.43,41.47,41.41,41.47,8600.0,30.9039,30.9337,30.889,30.9337,8600.0
2010-05-26 12:05:00,41.46,41.5,41.46,41.5,5600.0,30.9263,30.9561,30.9263,30.9561,5600.0
2010-05-26 12:10:00,41.5,41.5,41.47,41.48,7600.0,30.9561,30.9561,30.9337,30.9412,7600.0
2010-05-26 12:15:00,41.48,41.5,41.48,41.49,18500.0,30.9412,30.9561,30.9412,30.9486,18500.0
2010-05-26 12:20:00,41.49,41.52,41.48,41.51,35500.0,30.9486,30.971,30.9412,30.9636,35500.0
2010-05-26 12:25:00,41.51,41.52,41.47,41.48,16500.0,30.9636,30.971,30.9337,30.9412,16500.0
2010-05-26 12:30:00,41.48,41.48,41.43,41.46,12700.0,30.9412,30.9412,30.9039,30.9263,12700.0
2010-05-26 12:35:00,41.47,41.57,41.47,41.56,13400.0,30.9337,31.0083,30.9337,31.0009,13400.0
2010-05-26 12:40:00,41.55,41.56,41.46,41.52,13400.0,30.9934,31.0009,30.9263,30.971,13400.0
2010-05-26 12:45:00,41.52,41.57,41.5,41.52,14800.0,30.971,31.0083,30.9561,30.971,14800.0
2010-05-26 12:50:00,41.51,41.59,41.5,41.56,16000.0,30.9636,31.0232,30.9561,31.0009,16000.0
2010-05-26 12:55:00,41.55,41.55,41.48,41.49,22700.0,30.9934,30.9934,30.9412,30.9486,22700.0
2010-05-26 13:00:00,41.49,41.53,41.49,41.5,20300.0,30.9486,30.9785,30.9486,30.9561,20300.0
2010-05-26 13:05:00,41.51,41.56,41.5,41.55,12400.0,30.9636,31.0009,30.9561,30.9934,12400.0
2010-05-26 13:10:00,41.55,41.55,41.49,41.5,9000.0,30.9934,30.9934,30.9486,30.9561,9000.0
2010-05-26 13:15:00,41.5,41.54,41.42,41.45,51800.0,30.9561,30.9859,30.8964,30.9188,51800.0
2010-05-26 13:20:00,41.45,41.5,41.44,41.5,11600.0,30.9188,30.9561,30.9113,30.9561,11600.0
2010-05-26 13:25:00,41.5,41.5,41.41,41.43,31200.0,30.9561,30.9561,30.889,30.9039,31200.0
2010-05-26 13:30:00,41.44,41.49,41.43,41.49,6800.0,30.9113,30.9486,30.9039,30.9486,6800.0
2010-05-26 13:35:00,41.49,41.56,41.49,41.56,15200.0,30.9486,31.0009,30.9486,31.0009,15200.0
2010-05-26 13:40:00,41.55,41.59,41.55,41.59,34300.0,30.9934,31.0232,30.9934,31.0232,34300.0
2010-05-26 13:45:00,41.6,41.63,41.59,41.62,14800.0,31.0307,31.0531,31.0232,31.0456,14800.0
2010-05-26 13:50:00,41.64,41.66,41.62,41.64,7400.0,31.0605,31.0754,31.0456,31.0605,7400.0
2010-05-26 13:55:00,41.63,41.68,41.61,41.62,10800.0,31.0531,31.0904,31.0381,31.0456,10800.0
2010-05-26 14:00:00,41.62,41.69,41.62,41.65,25800.0,31.0456,31.0978,31.0456,31.068,25800.0
2010-05-26 14:05:00,41.65,41.69,41.65,41.67,13800.0,31.068,31.0978,31.068,31.0829,13800.0
2010-05-26 14:10:00,41.66,41.66,41.6,41.62,19800.0,31.0754,31.0754,31.0307,31.0456,19800.0
2010-05-26 14:15:00,41.61,41.68,41.61,41.68,10200.0,31.0381,31.0904,31.0381,31.0904,10200.0
2010-05-26 14:20:00,41.68,41.7,41.58,41.64,26600.0,31.0904,31.1053,31.0158,31.0605,26600.0
2010-05-26 14:25:00,41.64,41.67,41.61,41.67,18000.0,31.0605,31.0829,31.0381,31.0829,18000.0
2010-05-26 14:30:00,41.67,41.69,41.49,41.54,34200.0,31.0829,31.0978,30.9486,30.9859,34200.0
2010-05-26 14:35:00,41.54,41.54,41.44,41.51,28300.0,30.9859,30.9859,30.9113,30.9636,28300.0
2010-05-26 14:40:00,41.51,41.54,41.41,41.44,26000.0,30.9636,30.9859,30.889,30.9113,26000.0
2010-05-26 14:45:00,41.44,41.44,41.36,41.43,24700.0,30.9113,30.9113,30.8517,30.9039,24700.0
2010-05-26 14:50:00,41.43,41.43,41.38,41.4,20300.0,30.9039,30.9039,30.8666,30.8815,20300.0
2010-05-26 14:55:00,41.39,41.47,41.39,41.44,19300.0,30.874,30.9337,30.874,30.9113,19300.0
2010-05-26 15:00:00,41.44,41.55,41.44,41.49,26500.0,30.9113,30.9934,30.9113,30.9486,26500.0
2010-05-26 15:05:00,41.49,41.51,41.46,41.47,35200.0,30.9486,30.9636,30.9263,30.9337,35200.0
2010-05-26 15:10:00,41.47,41.55,41.46,41.54,22600.0,30.9337,30.9934,30.9263,30.9859,22600.0
2010-05-26 15:15:00,41.53,41.54,41.44,41.46,32300.0,30.9785,30.9859,30.9113,30.9263,32300.0
2010-05-26 15:20:00,41.47,41.51,41.43,41.43,30200.0,30.9337,30.9636,30.9039,30.9039,30200.0
2010-05-26 15:25:00,41.43,41.43,41.18,41.2,65000.0,30.9039,30.9039,30.7174,30.7323,65000.0
2010-05-26 15:30:00,41.19,41.24,41.11,41.12,69700.0,30.7249,30.7622,30.6652,30.6726,69700.0
2010-05-26 15:35:00,41.12,41.19,41.06,41.17,65400.0,30.6726,30.7249,30.6279,30.7099,65400.0
2010-05-26 15:40:00,41.17,41.33,41.17,41.31,81500.0,30.7099,30.8293,30.7099,30.8144,81500.0
2010-05-26 15:45:00,41.31,41.36,41.29,41.33,110200.0,30.8144,30.8517,30.7995,30.8293,110200.0
2010-05-26 15:50:00,41.33,41.33,41.27,41.3,75900.0,30.8293,30.8293,30.7845,30.8069,75900.0
2010-05-26 15:55:00,41.3,41.31,41.19,41.2,130900.0,30.8069,30.8144,30.7249,30.7323,130900.0
2010-05-27 09:30:00,41.58,41.74,41.58,41.6,41700.0,31.0158,31.1351,31.0158,31.0307,41700.0
2010-05-27 09:35:00,41.6,41.64,41.51,41.54,30200.0,31.0307,31.0605,30.9636,30.9859,30200.0
2010-05-27 09:40:00,41.54,41.62,41.5,41.58,28900.0,30.9859,31.0456,30.9561,31.0158,28900.0
2010-05-27 09:45:00,41.58,41.69,41.57,41.62,40400.0,31.0158,31.0978,31.0083,31.0456,40400.0
2010-05-27 09:50:00,41.62,41.64,41.46,41.48,47200.0,31.0456,31.0605,30.9263,30.9412,47200.0
2010-05-27 09:55:00,41.48,41.58,41.43,41.53,39300.0,30.9412,31.0158,30.9039,30.9785,39300.0
2010-05-27 10:00:00,41.53,41.53,41.29,41.37,33200.0,30.9785,30.9785,30.7995,30.8591,33200.0
2010-05-27 10:05:00,41.38,41.43,41.38,41.4,15300.0,30.8666,30.9039,30.8666,30.8815,15300.0
2010-05-27 10:10:00,41.4,41.49,41.4,41.47,22400.0,30.8815,30.9486,30.8815,30.9337,22400.0
2010-05-27 10:15:00,41.47,41.5,41.41,41.43,42800.0,30.9337,30.9561,30.889,30.9039,42800.0
2010-05-27 10:20:00,41.42,41.43,41.34,41.41,29900.0,30.8964,30.9039,30.8367,30.889,29900.0
2010-05-27 10:25:00,41.42,41.56,41.41,41.55,40800.0,30.8964,31.0009,30.889,30.9934,40800.0
2010-05-27 10:30:00,41.55,41.65,41.54,41.6,43800.0,30.9934,31.068,30.9859,31.0307,43800.0
2010-05-27 10:35:00,41.6,41.62,41.5,41.51,24500.0,31.0307,31.0456,30.9561,30.9636,24500.0
2010-05-27 10:40:00,41.52,41.54,41.48,41.53,16300.0,30.971,30.9859,30.9412,30.9785,16300.0
2010-05-27 10:45:00,41.53,41.53,41.48,41.52,25400.0,30.9785,30.9785,30.9412,30.971,25400.0
2010-05-27 10:50:00,41.53,41.59,41.51,41.59,24400.0,30.9785,31.0232,30.9636,31.0232,24400.0
2010-05-27 10:55:00,41.59,41.6,41.51,41.53,19700.0,31.0232,31.0307,30.9636,30.9785,19700.0
2010-05-27 11:00:00,41.53,41.53,41.48,41.51,37200.0,30.9785,30.9785,30.9412,30.9636,37200.0
2010-05-27 11:05:00,41.5,41.54,41.5,41.52,71100.0,30.9561,30.9859,30.9561,30.971,71100.0
2010-05-27 11:10:00,41.52,41.52,41.42,41.46,10400.0,30.971,30.971,30.8964,30.9263,10400.0
2010-05-27 11:15:00,41.48,41.51,41.4,41.42,41000.0,30.9412,30.9636,30.8815,30.8964,41000.0
2010-05-27 11:20:00,41.42,41.45,41.39,41.41,39400.0,30.8964,30.9188,30.874,30.889,39400.0
2010-05-27 11:25:00,41.43,41.49,41.4,41.49,36300.0,30.9039,30.9486,30.8815,30.9486,36300.0
2010-05-27 11:30:00,41.49,41.54,41.42,41.44,23900.0,30.9486,30.9859,30.8964,30.9113,23900.0
2010-05-27 11:35:00,41.44,41.45,41.33,41.34,20600.0,30.9113,30.9188,30.8293,30.8367,20600.0
2010-05-27 11:40:00,41.32,41.32,41.25,41.29,18400.0,30.8218,30.8218,30.7696,30.7995,18400.0
2010-05-27 11:45:00,41.29,41.3,41.27,41.29,8800.0,30.7995,30.8069,30.7845,30.7995,8800.0
2010-05-27 11:50:00,41.28,41.34,41.28,41.32,18400.0,30.792,30.8367,30.792,30.8218,18400.0
2010-05-27 11:55:00,41.32,41.32,41.26,41.3,30500.0,30.8218,30.8218,30.7771,30.8069,30500.0
2010-05-27 12:00:00,41.3,41.3,41.25,41.28,29400.0,30.8069,30.8069,30.7696,30.792,29400.0
2010-05-27 12:05:00,41.28,41.29,41.2,41.22,30000.0,30.792,30.7995,30.7323,30.7472,30000.0
2010-05-27 12:10:00,41.23,41.24,41.17,41.21,25300.0,30.7547,30.7622,30.7099,30.7398,25300.0
2010-05-27 12:15:00,41.21,41.22,41.19,41.22,23700.0,30.7398,30.7472,30.7249,30.7472,23700.0
2010-05-27 12:20:00,41.22,41.22,41.17,41.18,20200.0,30.7472,30.7472,30.7099,30.7174,20200.0
2010-05-27 12:25:00,41.18,41.23,41.16,41.2,33900.0,30.7174,30.7547,30.7025,30.7323,33900.0
2010-05-27 12:30:00,41.21,41.21,41.14,41.14,24500.0,30.7398,30.7398,30.6876,30.6876,24500.0
2010-05-27 12:35:00,41.15,41.16,41.09,41.1,33100.0,30.695,30.7025,30.6503,30.6577,33100.0
2010-05-27 12:40:00,41.1,41.11,41.04,41.07,40100.0,30.6577,30.6652,30.613,30.6353,40100.0
2010-05-27 12:45:00,41.07,41.13,41.07,41.12,9700.0,30.6353,30.6801,30.6353,30.6726,9700.0
2010-05-27 12:50:00,41.12,41.13,41.09,41.1,10900.0,30.6726,30.6801,30.6503,30.6577,10900.0
2010-05-27 12:55:00,41.11,41.14,41.1,41.1,16700.0,30.6652,30.6876,30.6577,30.6577,16700.0
2010-05-27 13:00:00,41.1,41.16,41.1,41.15,27400.0,30.6577,30.7025,30.6577,30.695,27400.0
2010-05-27 13:05:00,41.15,41.15,41.06,41.06,18500.0,30.695,30.695,30.6279,30.6279,18500.0
2010-05-27 13:10:00,41.06,41.14,41.04,41.14,11400.0,30.6279,30.6876,30.613,30.6876,11400.0
2010-05-27 13:15:00,41.15,41.21,41.14,41.2,14500.0,30.695,30.7398,30.6876,30.7323,14500.0
2010-05-27 13:20:00,41.2,41.27,41.2,41.27,43500.0,30.7323,30.7845,30.7323,30.7845,43500.0
2010-05-27 13:25:00,41.26,41.31,41.25,41.28,23900.0,30.7771,30.8144,30.7696,30.792,23900.0
2010-05-27 13:30:00,41.28,41.28,41.24,41.26,9300.0,30.792,30.792,30.7622,30.7771,9300.0
2010-05-27 13:35:00,41.27,41.32,41.26,41.27,23300.0,30.7845,30.8218,30.7771,30.7845,23300.0
2010-05-27 13:40:00,41.27,41.28,41.18,41.2,25100.0,30.7845,30.792,30.7174,30.7323,25100.0
2010-05-27 13:45:00,41.2,41.2,41.15,41.17,7900.0,30.7323,30.7323,30.695,30.7099,7900.0
2010-05-27 13:50:00,41.18,41.19,41.14,41.17,12500.0,30.7174,30.7249,30.6876,30.7099,12500.0
2010-05-27 13:55:00,41.17,41.2,41.16,41.17,9900.0,30.7099,30.7323,30.7025,30.7099,9900.0
2010-05-27 14:00:00,41.18,41.19,41.17,41.18,7400.0,30.7174,30.7249,30.7099,30.7174,7400.0
2010-05-27 14:05:00,41.18,41.29,41.17,41.27,26300.0,30.7174,30.7995,30.7099,30.7845,26300.0
2010-05-27 14:10:00,41.26,41.34,41.26,41.31,24300.0,30.7771,30.8367,30.7771,30.8144,24300.0
2010-05-27 14:15:00,41.31,41.37,41.31,41.37,7000.0,30.8144,30.8591,30.8144,30.8591,7000.0
2010-05-27 14:20:00,41.37,41.44,41.36,41.43,15100.0,30.8591,30.9113,30.8517,30.9039,15100.0
2010-05-27 14:25:00,41.42,41.42,41.38,41.39,11300.0,30.8964,30.8964,30.8666,30.874,11300.0
2010-05-27 14:30:00,41.39,41.39,41.31,41.33,20900.0,30.874,30.874,30.8144,30.8293,20900.0
2010-05-27 14:35:00,41.33,41.35,41.32,41.35,6100.0,30.8293,30.8442,30.8218,30.8442,6100.0
2010-05-27 14:40:00,41.36,41.38,41.34,41.34,6600.0,30.8517,30.8666,30.8367,30.8367,6600.0
2010-05-27 14:45:00,41.35,41.35,41.32,41.34,11800.0,30.8442,30.8442,30.8218,30.8367,11800.0
2010-05-27 14:50:00,41.35,41.35,41.29,41.29,10300.0,30.8442,30.8442,30.7995,30.7995,10300.0
2010-05-27 14:55:00,41.29,41.32,41.29,41.3,8400.0,30.7995,30.8218,30.7995,30.8069,8400.0
2010-05-27 15:00:00,41.29,41.34,41.28,41.31,15400.0,30.7995,30.8367,30.792,30.8144,15400.0
2010-05-27 15:05:00,41.31,41.32,41.28,41.31,13900.0,30.8144,30.8218,30.792,30.8144,13900.0
2010-05-27 15:10:00,41.3,41.32,41.26,41.31,51500.0,30.8069,30.8218,30.7771,30.8144,51500.0
2010-05-27 15:15:00,41.31,41.35,41.24,41.25,77400.0,30.8144,30.8442,30.7622,30.7696,77400.0
2010-05-27 15:20:00,41.25,41.25,41.16,41.16,61500.0,30.7696,30.7696,30.7025,30.7025,61500.0
2010-05-27 15:25:00,41.16,41.17,41.1,41.15,47000.0,30.7025,30.7099,30.6577,30.695,47000.0
2010-05-27 15:30:00,41.15,41.21,41.15,41.17,34700.0,30.695,30.7398,30.695,30.7099,34700.0
2010-05-27 15:35:00,41.19,41.23,41.15,41.18,90300.0,30.7249,30.7547,30.695,30.7174,90300.0
2010-05-27 15:40:00,41.17,41.25,41.15,41.25,60300.0,30.7099,30.7696,30.695,30.7696,60300.0
2010-05-27 15:45:00,41.25,41.27,41.21,41.23,101700.0,30.7696,30.7845,30.7398,30.7547,101700.0
2010-05-27 15:50:00,41.24,41.26,41.2,41.25,219300.0,30.7622,30.7771,30.7323,30.7696,219300.0
2010-05-27 15:55:00,41.24,41.37,41.24,41.36,225800.0,30.7622,30.8591,30.7622,30.8517,225800.0
2010-05-28 09:30:00,41.4,41.63,41.3,41.63,37600.0,30.8815,31.0531,30.8069,31.0531,37600.0
2010-05-28 09:35:00,41.63,41.72,41.61,41.72,26100.0,31.0531,31.1202,31.0381,31.1202,26100.0
2010-05-28 09:40:00,41.72,41.76,41.59,41.59,20900.0,31.1202,31.15,31.0232,31.0232,20900.0
2010-05-28 09:45:00,41.61,41.67,41.49,41.65,23200.0,31.0381,31.0829,30.9486,31.068,23200.0
2010-05-28 09:50:00,41.65,41.65,41.54,41.55,16400.0,31.068,31.068,30.9859,30.9934,16400.0
2010-05-28 09:55:00,41.57,41.65,41.49,41.65,17400.0,31.0083,31.068,30.9486,31.068,17400.0
2010-05-28 10:00:00,41.65,41.67,41.47,41.47,17700.0,31.068,31.0829,30.9337,30.9337,17700.0
2010-05-28 10:05:00,41.47,41.52,41.47,41.5,14700.0,30.9337,30.971,30.9337,30.9561,14700.0
2010-05-28 10:10:00,41.5,41.53,41.41,41.42,15400.0,30.9561,30.9785,30.889,30.8964,15400.0
2010-05-28 10:15:00,41.42,41.43,41.4,41.41,12300.0,30.8964,30.9039,30.8815,30.889,12300.0
2010-05-28 10:20:00,41.42,41.46,41.42,41.44,10800.0,30.8964,30.9263,30.8964,30.9113,10800.0
2010-05-28 10:25:00,41.46,41.55,41.46,41.53,15500.0,30.9263,30.9934,30.9263,30.9785,15500.0
2010-05-28 10:30:00,41.53,41.62,41.52,41.62,16400.0,30.9785,31.0456,30.971,31.0456,16400.0
2010-05-28 10:35:00,41.62,41.69,41.62,41.68,14600.0,31.0456,31.0978,31.0456,31.0904,14600.0
2010-05-28 10:40:00,41.68,41.7,41.65,41.66,10000.0,31.0904,31.1053,31.068,31.0754,10000.0
2010-05-28 10:45:00,41.67,41.69,41.52,41.53,22200.0,31.0829,31.0978,30.971,30.9785,22200.0
2010-05-28 10:50:00,41.54,41.55,41.46,41.47,34100.0,30.9859,30.9934,30.9263,30.9337,34100.0
2010-05-28 10:55:00,41.46,41.48,41.46,41.47,15500.0,30.9263,30.9412,30.9263,30.9337,15500.0
2010-05-28 11:00:00,41.48,41.52,41.46,41.51,38800.0,30.9412,30.971,30.9263,30.9636,38800.0
2010-05-28 11:05:00,41.5,41.56,41.49,41.55,45100.0,30.9561,31.0009,30.9486,30.9934,45100.0
2010-05-28 11:10:00,41.54,41.56,41.47,41.49,54000.0,30.9859,31.0009,30.9337,30.9486,54000.0
2010-05-28 11:15:00,41.48,41.49,41.43,41.46,22000.0,30.9412,30.9486,30.9039,30.9263,22000.0
2010-05-28 11:20:00,41.45,41.53,41.45,41.53,14800.0,30.9188,30.9785,30.9188,30.9785,14800.0
2010-05-28 11:25:00,41.53,41.58,41.52,41.55,87800.0,30.9785,31.0158,30.971,30.9934,87800.0
2010-05-28 11:30:00,41.56,41.56,41.5,41.52,25500.0,31.0009,31.0009,30.9561,30.971,25500.0
2010-05-28 11:35:00,41.51,41.59,41.51,41.58,8900.0,30.9636,31.0232,30.9636,31.0158,8900.0
2010-05-28 11:40:00,41.58,41.65,41.58,41.65,16400.0,31.0158,31.068,31.0158,31.068,16400.0
2010-05-28 11:45:00,41.64,41.67,41.54,41.63,26500.0,31.0605,31.0829,30.9859,31.0531,26500.0
2010-05-28 11:50:00,41.64,41.73,41.61,41.73,9100.0,31.0605,31.1277,31.0381,31.1277,9100.0
2010-05-28 11:55:00,41.72,41.72,41.69,41.69,7200.0,31.1202,31.1202,31.0978,31.0978,7200.0
2010-05-28 12:00:00,41.71,41.72,41.68,41.68,17500.0,31.1127,31.1202,31.0904,31.0904,17500.0
2010-05-28 12:05:00,41.69,41.71,41.64,41.71,26100.0,31.0978,31.1127,31.0605,31.1127,26100.0
2010-05-28 12:10:00,41.71,41.76,41.71,41.75,13500.0,31.1127,31.15,31.1127,31.1426,13500.0
2010-05-28 12:15:00,41.75,41.77,41.71,41.77,16300.0,31.1426,31.1575,31.1127,31.1575,16300.0
2010-05-28 12:20:00,41.77,41.82,41.77,41.8,16500.0,31.1575,31.1948,31.1575,31.1799,16500.0
2010-05-28 12:25:00,41.79,41.79,41.77,41.77,5200.0,31.1724,31.1724,31.1575,31.1575,5200.0
2010-05-28 12:30:00,41.78,41.79,41.75,41.75,14700.0,31.165,31.1724,31.1426,31.1426,14700.0
2010-05-28 12:35:00,41.75,41.79,41.56,41.56,99500.0,31.1426,31.1724,31.0009,31.0009,99500.0
2010-05-28 12:40:00,41.57,41.6,41.44,41.48,85300.0,31.0083,31.0307,30.9113,30.9412,85300.0
2010-05-28 12:45:00,41.47,41.58,41.39,41.58,47500.0,30.9337,31.0158,30.874,31.0158,47500.0
2010-05-28 12:50:00,41.58,41.67,41.54,41.67,21600.0,31.0158,31.0829,30.9859,31.0829,21600.0
2010-05-28 12:55:00,41.66,41.69,41.59,41.62,10200.0,31.0754,31.0978,31.0232,31.0456,10200.0
2010-05-28 13:00:00,41.64,41.7,41.64,41.65,10400.0,31.0605,31.1053,31.0605,31.068,10400.0
2010-05-28 13:05:00,41.65,41.68,41.59,41.59,5300.0,31.068,31.0904,31.0232,31.0232,5300.0
2010-05-28 13:10:00,41.58,41.67,41.58,41.64,8500.0,31.0158,31.0829,31.0158,31.0605,8500.0
2010-05-28 13:15:00,41.62,41.7,41.61,41.7,6800.0,31.0456,31.1053,31.0381,31.1053,6800.0
2010-05-28 13:20:00,41.68,41.69,41.65,41.67,6600.0,31.0904,31.0978,31.068,31.0829,6600.0
2010-05-28 13:25:00,41.68,41.68,41.62,41.62,7900.0,31.0904,31.0904,31.0456,31.0456,7900.0
2010-05-28 13:30:00,41.62,41.64,41.59,41.6,21900.0,31.0456,31.0605,31.0232,31.0307,21900.0
2010-05-28 13:35:00,41.6,41.62,41.58,41.6,13000.0,31.0307,31.0456,31.0158,31.0307,13000.0
2010-05-28 13:40:00,41.6,41.62,41.58,41.58,7700.0,31.0307,31.0456,31.0158,31.0158,7700.0
2010-05-28 13:45:00,41.59,41.59,41.48,41.5,15400.0,31.0232,31.0232,30.9412,30.9561,15400.0
2010-05-28 13:50:00,41.52,41.59,41.51,41.57,11700.0,30.971,31.0232,30.9636,31.0083,11700.0
2010-05-28 13:55:00,41.57,41.58,41.51,41.53,10600.0,31.0083,31.0158,30.9636,30.9785,10600.0
2010-05-28 14:00:00,41.51,41.52,41.46,41.48,25800.0,30.9636,30.971,30.9263,30.9412,25800.0
2010-05-28 14:05:00,41.48,41.49,41.38,41.44,28000.0,30.9412,30.9486,30.8666,30.9113,28000.0
2010-05-28 14:10:00,41.44,41.51,41.42,41.49,24900.0,30.9113,30.9636,30.8964,30.9486,24900.0
2010-05-28 14:15:00,41.48,41.53,41.46,41.53,6800.0,30.9412,30.9785,30.9263,30.9785,6800.0
2010-05-28 14:20:00,41.51,41.52,41.47,41.5,17600.0,30.9636,30.971,30.9337,30.9561,17600.0
2010-05-28 14:25:00,41.49,41.57,41.47,41.57,18000.0,30.9486,31.0083,30.9337,31.0083,18000.0
2010-05-28 14:30:00,41.57,41.57,41.54,41.55,12800.0,31.0083,31.0083,30.9859,30.9934,12800.0
2010-05-28 14:35:00,41.56,41.6,41.54,41.59,26600.0,31.0009,31.0307,30.9859,31.0232,26600.0
2010-05-28 14:40:00,41.59,41.65,41.59,41.65,11000.0,31.0232,31.068,31.0232,31.068,11000.0
2010-05-28 14:45:00,41.65,41.73,41.65,41.72,48600.0,31.068,31.1277,31.068,31.1202,48600.0
2010-05-28 14:50:00,41.73,41.78,41.71,41.75,32200.0,31.1277,31.165,31.1127,31.1426,32200.0
2010-05-28 14:55:00,41.75,41.75,41.66,41.69,16000.0,31.1426,31.1426,31.0754,31.0978,16000.0
2010-05-28 15:00:00,41.7,41.71,41.67,41.7,24400.0,31.1053,31.1127,31.0829,31.1053,24400.0
2010-05-28 15:05:00,41.7,41.75,41.69,41.71,23400.0,31.1053,31.1426,31.0978,31.1127,23400.0
2010-05-28 15:10:00,41.71,41.79,41.71,41.74,22100.0,31.1127,31.1724,31.1127,31.1351,22100.0
2010-05-28 15:15:00,41.73,41.8,41.71,41.78,44900.0,31.1277,31.1799,31.1127,31.165,44900.0
2010-05-28 15:20:00,41.79,41.86,41.79,41.85,59600.0,31.1724,31.2246,31.1724,31.2172,59600.0
2010-05-28 15:25:00,41.85,41.94,41.83,41.89,57000.0,31.2172,31.2843,31.2023,31.247,57000.0
2010-05-28 15:30:00,41.89,41.94,41.88,41.9,29400.0,31.247,31.2843,31.2396,31.2545,29400.0
2010-05-28 15:35:00,41.89,41.9,41.78,41.78,29300.0,31.247,31.2545,31.165,31.165,29300.0
2010-05-28 15:40:00,41.78,41.8,41.75,41.79,25600.0,31.165,31.1799,31.1426,31.1724,25600.0
2010-05-28 15:45:00,41.78,41.78,41.58,41.68,209200.0,31.165,31.165,31.0158,31.0904,209200.0
2010-05-28 15:50:00,41.68,41.75,41.65,41.72,111800.0,31.0904,31.1426,31.068,31.1202,111800.0
2010-05-28 15:55:00,41.72,41.73,41.49,41.5,205500.0,31.1202,31.1277,30.9486,30.9561,205500.0
2010-06-01 09:30:00,41.16,41.43,41.16,41.21,82600.0,30.7025,30.9039,30.7025,30.7398,82600.0
2010-06-01 09:35:00,41.22,41.27,41.16,41.25,30800.0,30.7472,30.7845,30.7025,30.7696,30800.0
2010-06-01 09:40:00,41.26,41.35,41.26,41.29,33700.0,30.7771,30.8442,30.7771,30.7995,33700.0
2010-06-01 09:45:00,41.28,41.28,41.16,41.19,43700.0,30.792,30.792,30.7025,30.7249,43700.0
2010-06-01 09:50:00,41.18,41.21,41.11,41.17,26000.0,30.7174,30.7398,30.6652,30.7099,26000.0
2010-06-01 09:55:00,41.19,41.24,41.16,41.24,10800.0,30.7249,30.7622,30.7025,30.7622,10800.0
2010-06-01 10:00:00,41.25,41.5,41.25,41.44,22200.0,30.7696,30.9561,30.7696,30.9113,22200.0
2010-06-01 10:05:00,41.45,41.51,41.37,41.44,29500.0,30.9188,30.9636,30.8591,30.9113,29500.0
2010-06-01 10:10:00,41.44,41.48,41.39,41.42,24300.0,30.9113,30.9412,30.874,30.8964,24300.0
2010-06-01 10:15:00,41.44,41.52,41.44,41.49,33700.0,30.9113,30.971,30.9113,30.9486,33700.0
2010-06-01 10:20:00,41.52,41.62,41.51,41.54,25900.0,30.971,31.0456,30.9636,30.9859,25900.0
2010-06-01 10:25:00,41.55,41.61,41.54,41.56,14600.0,30.9934,31.0381,30.9859,31.0009,14600.0
2010-06-01 10:30:00,41.55,41.6,41.54,41.58,21400.0,30.9934,31.0307,30.9859,31.0158,21400.0
2010-06-01 10:35:00,41.57,41.64,41.57,41.6,15200.0,31.0083,31.0605,31.0083,31.0307,15200.0
2010-06-01 10:40:00,41.6,41.61,41.57,41.58,9000.0,31.0307,31.0381,31.0083,31.0158,9000.0
2010-06-01 10:45:00,41.58,41.6,41.52,41.55,15700.0,31.0158,31.0307,30.971,30.9934,15700.0
2010-06-01 10:50:00,41.56,41.59,41.54,41.59,9300.0,31.0009,31.0232,30.9859,31.0232,9300.0
2010-06-01 10:55:00,41.59,41.65,41.59,41.62,9000.0,31.0232,31.068,31.0232,31.0456,9000.0
2010-06-01 11:00:00,41.6,41.61,41.56,41.58,8700.0,31.0307,31.0381,31.0009,31.0158,8700.0
2010-06-01 11:05:00,41.57,41.57,41.47,41.48,16500.0,31.0083,31.0083,30.9337,30.9412,16500.0
2010-06-01 11:10:00,41.48,41.48,41.43,41.45,13500.0,30.9412,30.9412,30.9039,30.9188,13500.0
2010-06-01 11:15:00,41.44,41.44,41.4,41.4,12200.0,30.9113,30.9113,30.8815,30.8815,12200.0
2010-06-01 11:20:00,41.4,41.44,41.4,41.43,35500.0,30.8815,30.9113,30.8815,30.9039,35500.0
2010-06-01 11:25:00,41.44,41.45,41.39,41.43,19900.0,30.9113,30.9188,30.874,30.9039,19900.0
2010-06-01 11:30:00,41.42,41.43,41.37,41.41,10000.0,30.8964,30.9039,30.8591,30.889,10000.0
2010-06-01 11:35:00,41.4,41.4,41.34,41.37,11300.0,30.8815,30.8815,30.8367,30.8591,11300.0
2010-06-01 11:40:00,41.36,41.37,41.25,41.27,19000.0,30.8517,30.8591,30.7696,30.7845,19000.0
2010-06-01 11:45:00,41.26,41.27,41.22,41.26,16900.0,30.7771,30.7845,30.7472,30.7771,16900.0
2010-06-01 11:50:00,41.24,41.3,41.22,41.29,20100.0,30.7622,30.8069,30.7472,30.7995,20100.0
2010-06-01 11:55:00,41.28,41.32,41.27,41.29,28900.0,30.792,30.8218,30.7845,30.7995,28900.0
2010-06-01 12:00:00,41.3,41.32,41.28,41.29,34100.0,30.8069,30.8218,30.792,30.7995,34100.0
2010-06-01 12:05:00,41.29,41.3,41.23,41.23,25300.0,30.7995,30.8069,30.7547,30.7547,25300.0
2010-06-01 12:10:00,41.23,41.29,41.22,41.25,34200.0,30.7547,30.7995,30.7472,30.7696,34200.0
2010-06-01 12:15:00,41.25,41.28,41.21,41.23,29500.0,30.7696,30.792,30.7398,30.7547,29500.0
2010-06-01 12:20:00,41.26,41.26,41.23,41.24,16800.0,30.7771,30.7771,30.7547,30.7622,16800.0
2010-06-01 12:25:00,41.25,41.26,41.24,41.26,34500.0,30.7696,30.7771,30.7622,30.7771,34500.0
2010-06-01 12:30:00,41.26,41.29,41.25,41.28,12400.0,30.7771,30.7995,30.7696,30.792,12400.0
2010-06-01 12:35:00,41.29,41.3,41.26,41.29,16400.0,30.7995,30.8069,30.7771,30.7995,16400.0
2010-06-01 12:40:00,41.29,41.32,41.26,41.26,18900.0,30.7995,30.8218,30.7771,30.7771,18900.0
2010-06-01 12:45:00,41.26,41.26,41.21,41.22,15500.0,30.7771,30.7771,30.7398,30.7472,15500.0
2010-06-01 12:50:00,41.23,41.24,41.2,41.21,14200.0,30.7547,30.7622,30.7323,30.7398,14200.0
2010-06-01 12:55:00,41.21,41.21,41.17,41.17,7300.0,30.7398,30.7398,30.7099,30.7099,7300.0
2010-06-01 13:00:00,41.17,41.19,41.17,41.18,9200.0,30.7099,30.7249,30.7099,30.7174,9200.0
2010-06-01 13:05:00,41.18,41.19,41.15,41.15,17300.0,30.7174,30.7249,30.695,30.695,17300.0
2010-06-01 13:10:00,41.15,41.2,41.15,41.2,24100.0,30.695,30.7323,30.695,30.7323,24100.0
2010-06-01 13:15:00,41.2,41.2,41.19,41.2,42400.0,30.7323,30.7323,30.7249,30.7323,42400.0
2010-06-01 13:20:00,41.2,41.2,41.19,41.19,26400.0,30.7323,30.7323,30.7249,30.7249,26400.0
2010-06-01 13:25:00,41.2,41.2,41.19,41.2,14600.0,30.7323,30.7323,30.7249,30.7323,14600.0
2010-06-01 13:30:00,41.2,41.2,41.19,41.19,20500.0,30.7323,30.7323,30.7249,30.7249,20500.0
2010-06-01 13:35:00,41.19,41.2,41.19,41.2,58400.0,30.7249,30.7323,30.7249,30.7323,58400.0
2010-06-01 13:40:00,41.2,41.2,41.17,41.19,43000.0,30.7323,30.7323,30.7099,30.7249,43000.0
2010-06-01 13:45:00,41.19,41.2,41.19,41.19,27700.0,30.7249,30.7323,30.7249,30.7249,27700.0
2010-06-01 13:50:00,41.2,41.2,41.18,41.2,36200.0,30.7323,30.7323,30.7174,30.7323,36200.0
2010-06-01 13:55:00,41.19,41.2,41.16,41.17,27700.0,30.7249,30.7323,30.7025,30.7099,27700.0
2010-06-01 14:00:00,41.17,41.18,41.07,41.08,112000.0,30.7099,30.7174,30.6353,30.6428,112000.0
2010-06-01 14:05:00,41.08,41.1,40.99,41.04,65000.0,30.6428,30.6577,30.5757,30.613,65000.0
2010-06-01 14:10:00,41.05,41.07,41.02,41.06,60900.0,30.6204,30.6353,30.5981,30.6279,60900.0
2010-06-01 14:15:00,41.06,41.06,40.98,41.01,46500.0,30.6279,30.6279,30.5682,30.5906,46500.0
2010-06-01 14:20:00,41.01,41.08,41.0,41.04,56300.0,30.5906,30.6428,30.5831,30.613,56300.0
2010-06-01 14:25:00,41.04,41.06,40.99,40.99,27200.0,30.613,30.6279,30.5757,30.5757,27200.0
2010-06-01 14:30:00,40.99,41.09,40.99,41.09,47100.0,30.5757,30.6503,30.5757,30.6503,47100.0
2010-06-01 14:35:00,41.08,41.1,41.06,41.07,20100.0,30.6428,30.6577,30.6279,30.6353,20100.0
2010-06-01 14:40:00,41.07,41.09,41.04,41.07,26300.0,30.6353,30.6503,30.613,30.6353,26300.0
2010-06-01 14:45:00,41.07,41.12,41.06,41.11,53600.0,30.6353,30.6726,30.6279,30.6652,53600.0
2010-06-01 14:50:00,41.11,41.12,41.04,41.04,55200.0,30.6652,30.6726,30.613,30.613,55200.0
2010-06-01 14:55:00,41.05,41.05,40.98,41.03,22400.0,30.6204,30.6204,30.5682,30.6055,22400.0
2010-06-01 15:00:00,41.03,41.07,41.01,41.06,36400.0,30.6055,30.6353,30.5906,30.6279,36400.0
2010-06-01 15:05:00,41.05,41.07,41.01,41.05,54300.0,30.6204,30.6353,30.5906,30.6204,54300.0
2010-06-01 15:10:00,41.05,41.12,41.04,41.09,57900.0,30.6204,30.6726,30.613,30.6503,57900.0
2010-06-01 15:15:00,41.09,41.14,41.08,41.09,90800.0,30.6503,30.6876,30.6428,30.6503,90800.0
2010-06-01 15:20:00,41.09,41.12,40.97,41.0,42700.0,30.6503,30.6726,30.5608,30.5831,42700.0
2010-06-01 15:25:00,41.0,41.01,40.93,40.98,48400.0,30.5831,30.5906,30.5309,30.5682,48400.0
2010-06-01 15:30:00,40.99,41.07,40.96,41.07,50500.0,30.5757,30.6353,30.5533,30.6353,50500.0
2010-06-01 15:35:00,41.06,41.17,41.06,41.11,71400.0,30.6279,30.7099,30.6279,30.6652,71400.0
2010-06-01 15:40:00,41.1,41.13,40.99,40.99,68700.0,30.6577,30.6801,30.5757,30.5757,68700.0
2010-06-01 15:45:00,40.99,41.0,40.83,40.87,112700.0,30.5757,30.5831,30.4563,30.4862,112700.0
2010-06-01 15:50:00,40.86,40.87,40.75,40.77,132600.0,30.4787,30.4862,30.3966,30.4116,132600.0
2010-06-01 15:55:00,40.78,40.83,40.7,40.71,214700.0,30.419,30.4563,30.3594,30.3668,214700.0
2010-06-02 09:30:00,40.79,40.9,40.66,40.66,62000.0,30.4265,30.5085,30.3295,30.3295,62000.0
2010-06-02 09:35:00,40.66,40.86,40.65,40.78,50200.0,30.3295,30.4787,30.3221,30.419,50200.0
2010-06-02 09:40:00,40.75,40.78,40.64,40.65,37700.0,30.3966,30.419,30.3146,30.3221,37700.0
2010-06-02 09:45:00,40.64,40.68,40.59,40.64,31300.0,30.3146,30.3444,30.2773,30.3146,31300.0
2010-06-02 09:50:00,40.64,40.65,40.56,40.63,29100.0,30.3146,30.3221,30.2549,30.3071,29100.0
2010-06-02 09:55:00,40.64,40.69,40.62,40.69,18500.0,30.3146,30.3519,30.2997,30.3519,18500.0
2010-06-02 10:00:00,40.67,40.86,40.63,40.85,34700.0,30.337,30.4787,30.3071,30.4712,34700.0
2010-06-02 10:05:00,40.83,40.85,40.75,40.76,36900.0,30.4563,30.4712,30.3966,30.4041,36900.0
2010-06-02 10:10:00,40.76,40.79,40.69,40.7,27200.0,30.4041,30.4265,30.3519,30.3594,27200.0
2010-06-02 10:15:00,40.71,40.81,40.7,40.77,32200.0,30.3668,30.4414,30.3594,30.4116,32200.0
2010-06-02 10:20:00,40.78,40.86,40.78,40.85,18500.0,30.419,30.4787,30.419,30.4712,18500.0
2010-06-02 10:25:00,40.85,40.98,40.85,40.98,27400.0,30.4712,30.5682,30.4712,30.5682,27400.0
2010-06-02 10:30:00,40.98,41.03,40.98,40.99,15100.0,30.5682,30.6055,30.5682,30.5757,15100.0
2010-06-02 10:35:00,40.99,41.04,40.98,41.0,22700.0,30.5757,30.613,30.5682,30.5831,22700.0
2010-06-02 10:40:00,41.0,41.0,40.89,40.89,15500.0,30.5831,30.5831,30.5011,30.5011,15500.0
2010-06-02 10:45:00,40.89,40.9,40.84,40.86,9600.0,30.5011,30.5085,30.4638,30.4787,9600.0
2010-06-02 10:50:00,40.86,40.91,40.82,40.9,18200.0,30.4787,30.516,30.4489,30.5085,18200.0
2010-06-02 10:55:00,40.9,40.98,40.86,40.96,20600.0,30.5085,30.5682,30.4787,30.5533,20600.0
2010-06-02 11:00:00,40.96,40.98,40.93,40.93,18600.0,30.5533,30.5682,30.5309,30.5309,18600.0
2010-06-02 11:05:00,40.94,41.02,40.94,40.98,22400.0,30.5384,30.5981,30.5384,30.5682,22400.0
2010-06-02 11:10:00,40.99,41.02,40.94,40.95,16300.0,30.5757,30.5981,30.5384,30.5458,16300.0
2010-06-02 11:15:00,40.95,40.96,40.84,40.85,11600.0,30.5458,30.5533,30.4638,30.4712,11600.0
2010-06-02 11:20:00,40.86,40.93,40.86,40.91,12800.0,30.4787,30.5309,30.4787,30.516,12800.0
2010-06-02 11:25:00,40.92,40.95,40.86,40.86,16800.0,30.5235,30.5458,30.4787,30.4787,16800.0
2010-06-02 11:30:00,40.86,40.86,40.81,40.82,21300.0,30.4787,30.4787,30.4414,30.4489,21300.0
2010-06-02 11:35:00,40.82,40.88,40.81,40.84,21700.0,30.4489,30.4936,30.4414,30.4638,21700.0
2010-06-02 11:40:00,40.84,40.9,40.83,40.87,20500.0,30.4638,30.5085,30.4563,30.4862,20500.0
2010-06-02 11:45:00,40.86,40.88,40.83,40.84,20600.0,30.4787,30.4936,30.4563,30.4638,20600.0
2010-06-02 11:50:00,40.83,40.87,40.81,40.82,24500.0,30.4563,30.4862,30.4414,30.4489,24500.0
2010-06-02 11:55:00,40.82,40.84,40.8,40.84,7800.0,30.4489,30.4638,30.4339,30.4638,7800.0
2010-06-02 12:00:00,40.84,40.85,40.82,40.82,15000.0,30.4638,30.4712,30.4489,30.4489,15000.0
2010-06-02 12:05:00,40.82,40.86,40.82,40.86,19000.0,30.4489,30.4787,30.4489,30.4787,19000.0
2010-06-02 12:10:00,40.85,40.86,40.84,40.86,3900.0,30.4712,30.4787,30.4638,30.4787,3900.0
2010-06-02 12:15:00,40.85,40.89,40.84,40.88,7200.0,30.4712,30.5011,30.4638,30.4936,7200.0
2010-06-02 12:20:00,40.88,40.94,40.88,40.94,20000.0,30.4936,30.5384,30.4936,30.5384,20000.0
2010-06-02 12:25:00,40.93,40.95,40.93,40.94,4400.0,30.5309,30.5458,30.5309,30.5384,4400.0
2010-06-02 12:30:00,40.94,40.96,40.93,40.96,10200.0,30.5384,30.5533,30.5309,30.5533,10200.0
2010-06-02 12:35:00,40.95,40.97,40.93,40.94,26900.0,30.5458,30.5608,30.5309,30.5384,26900.0
2010-06-02 12:40:00,40.95,41.0,40.95,40.99,13800.0,30.5458,30.5831,30.5458,30.5757,13800.0
2010-06-02 12:45:00,41.0,41.03,40.99,41.0,26100.0,30.5831,30.6055,30.5757,30.5831,26100.0
2010-06-02 12:50:00,41.0,41.0,40.99,40.99,2200.0,30.5831,30.5831,30.5757,30.5757,2200.0
2010-06-02 12:55:00,40.98,40.98,40.94,40.94,17500.0,30.5682,30.5682,30.5384,30.5384,17500.0
2010-06-02 13:00:00,40.94,40.95,40.93,40.94,33800.0,30.5384,30.5458,30.5309,30.5384,33800.0
2010-06-02 13:05:00,40.93,40.94,40.92,40.92,6300.0,30.5309,30.5384,30.5235,30.5235,6300.0
2010-06-02 13:10:00,40.92,40.93,40.9,40.9,8700.0,30.5235,30.5309,30.5085,30.5085,8700.0
2010-06-02 13:15:00,40.9,40.91,40.89,40.9,7700.0,30.5085,30.516,30.5011,30.5085,7700.0
2010-06-02 13:20:00,40.9,40.92,40.88,40.91,10300.0,30.5085,30.5235,30.4936,30.516,10300.0
2010-06-02 13:25:00,40.91,40.91,40.88,40.89,12700.0,30.516,30.516,30.4936,30.5011,12700.0
2010-06-02 13:30:00,40.9,40.94,40.9,40.93,7000.0,30.5085,30.5384,30.5085,30.5309,7000.0
2010-06-02 13:35:00,40.93,40.95,40.92,40.93,14200.0,30.5309,30.5458,30.5235,30.5309,14200.0
2010-06-02 13:40:00,40.94,40.95,40.94,40.94,8400.0,30.5384,30.5458,30.5384,30.5384,8400.0
2010-06-02 13:45:00,40.94,40.95,40.93,40.94,20500.0,30.5384,30.5458,30.5309,30.5384,20500.0
2010-06-02 13:50:00,40.95,40.95,40.94,40.94,25400.0,30.5458,30.5458,30.5384,30.5384,25400.0
2010-06-02 13:55:00,40.95,40.95,40.94,40.94,4900.0,30.5458,30.5458,30.5384,30.5384,4900.0
2010-06-02 14:00:00,40.95,40.95,40.93,40.93,8800.0,30.5458,30.5458,30.5309,30.5309,8800.0
2010-06-02 14:05:00,40.94,40.96,40.92,40.96,28500.0,30.5384,30.5533,30.5235,30.5533,28500.0
2010-06-02 14:10:00,40.97,40.97,40.95,40.97,11000.0,30.5608,30.5608,30.5458,30.5608,11000.0
2010-06-02 14:15:00,40.96,41.01,40.91,40.91,29300.0,30.5533,30.5906,30.516,30.516,29300.0
2010-06-02 14:20:00,40.91,40.93,40.88,40.92,17200.0,30.516,30.5309,30.4936,30.5235,17200.0
2010-06-02 14:25:00,40.92,41.0,40.92,40.99,13000.0,30.5235,30.5831,30.5235,30.5757,13000.0
2010-06-02 14:30:00,40.99,41.03,40.96,41.01,15800.0,30.5757,30.6055,30.5533,30.5906,15800.0
2010-06-02 14:35:00,41.01,41.04,41.0,41.02,9300.0,30.5906,30.613,30.5831,30.5981,9300.0
2010-06-02 14:40:00,41.03,41.12,41.03,41.12,18600.0,30.6055,30.6726,30.6055,30.6726,18600.0
2010-06-02 14:45:00,41.13,41.16,41.13,41.13,22400.0,30.6801,30.7025,30.6801,30.6801,22400.0
2010-06-02 14:50:00,41.13,41.2,41.13,41.16,24200.0,30.6801,30.7323,30.6801,30.7025,24200.0
2010-06-02 14:55:00,41.16,41.19,41.14,41.17,17400.0,30.7025,30.7249,30.6876,30.7099,17400.0
2010-06-02 15:00:00,41.17,41.23,41.17,41.21,27700.0,30.7099,30.7547,30.7099,30.7398,27700.0
2010-06-02 15:05:00,41.21,41.28,41.18,41.25,39100.0,30.7398,30.792,30.7174,30.7696,39100.0
2010-06-02 15:10:00,41.24,41.28,41.2,41.28,28400.0,30.7622,30.792,30.7323,30.792,28400.0
2010-06-02 15:15:00,41.28,41.28,41.24,41.26,19100.0,30.792,30.792,30.7622,30.7771,19100.0
2010-06-02 15:20:00,41.26,41.28,41.24,41.26,16300.0,30.7771,30.792,30.7622,30.7771,16300.0
2010-06-02 15:25:00,41.25,41.32,41.24,41.29,25000.0,30.7696,30.8218,30.7622,30.7995,25000.0
2010-06-02 15:30:00,41.3,41.32,41.22,41.23,41900.0,30.8069,30.8218,30.7472,30.7547,41900.0
2010-06-02 15:35:00,41.23,41.32,41.23,41.29,59400.0,30.7547,30.8218,30.7547,30.7995,59400.0
2010-06-02 15:40:00,41.28,41.35,41.28,41.35,44300.0,30.792,30.8442,30.792,30.8442,44300.0
2010-06-02 15:45:00,41.34,41.37,41.28,41.33,104700.0,30.8367,30.8591,30.792,30.8293,104700.0
2010-06-02 15:50:00,41.34,41.46,41.34,41.43,173600.0,30.8367,30.9263,30.8367,30.9039,173600.0
2010-06-02 15:55:00,41.44,41.58,41.44,41.56,120000.0,30.9113,31.0158,30.9113,31.0009,120000.0
2010-06-03 09:30:00,41.49,41.58,41.43,41.47,28900.0,30.9486,31.0158,30.9039,30.9337,28900.0
2010-06-03 09:35:00,41.49,41.56,41.43,41.51,9100.0,30.9486,31.0009,30.9039,30.9636,9100.0
2010-06-03 09:40:00,41.5,41.6,41.43,41.54,20500.0,30.9561,31.0307,30.9039,30.9859,20500.0
2010-06-03 09:45:00,41.54,41.66,41.53,41.65,20800.0,30.9859,31.0754,30.9785,31.068,20800.0
2010-06-03 09:50:00,41.65,41.75,41.65,41.7,14400.0,31.068,31.1426,31.068,31.1053,14400.0
2010-06-03 09:55:00,41.72,41.73,41.66,41.68,7200.0,31.1202,31.1277,31.0754,31.0904,7200.0
2010-06-03 10:00:00,41.69,41.69,41.54,41.58,13100.0,31.0978,31.0978,30.9859,31.0158,13100.0
2010-06-03 10:05:00,41.58,41.73,41.58,41.72,10500.0,31.0158,31.1277,31.0158,31.1202,10500.0
2010-06-03 10:10:00,41.72,41.8,41.72,41.8,36300.0,31.1202,31.1799,31.1202,31.1799,36300.0
2010-06-03 10:15:00,41.8,41.82,41.78,41.78,37900.0,31.1799,31.1948,31.165,31.165,37900.0
2010-06-03 10:20:00,41.79,41.79,41.65,41.67,14600.0,31.1724,31.1724,31.068,31.0829,14600.0
2010-06-03 10:25:00,41.69,41.77,41.69,41.72,14700.0,31.0978,31.1575,31.0978,31.1202,14700.0
2010-06-03 10:30:00,41.71,41.75,41.65,41.74,19000.0,31.1127,31.1426,31.068,31.1351,19000.0
2010-06-03 10:35:00,41.75,41.8,41.73,41.79,16700.0,31.1426,31.1799,31.1277,31.1724,16700.0
2010-06-03 10:40:00,41.79,41.83,41.77,41.77,19800.0,31.1724,31.2023,31.1575,31.1575,19800.0
2010-06-03 10:45:00,41.76,41.88,41.76,41.87,16500.0,31.15,31.2396,31.15,31.2321,16500.0
2010-06-03 10:50:00,41.88,41.91,41.87,41.89,12700.0,31.2396,31.2619,31.2321,31.247,12700.0
2010-06-03 10:55:00,41.91,41.97,41.9,41.96,35100.0,31.2619,31.3067,31.2545,31.2992,35100.0
2010-06-03 11:00:00,41.97,41.98,41.94,41.96,37500.0,31.3067,31.3141,31.2843,31.2992,37500.0
2010-06-03 11:05:00,41.95,41.98,41.9,41.94,23200.0,31.2918,31.3141,31.2545,31.2843,23200.0
2010-06-03 11:10:00,41.95,42.01,41.95,42.0,61700.0,31.2918,31.3365,31.2918,31.3291,61700.0
2010-06-03 11:15:00,42.0,42.01,41.95,41.95,7000.0,31.3291,31.3365,31.2918,31.2918,7000.0
2010-06-03 11:20:00,41.96,41.97,41.93,41.94,7700.0,31.2992,31.3067,31.2768,31.2843,7700.0
2010-06-03 11:25:00,41.95,41.96,41.89,41.9,14700.0,31.2918,31.2992,31.247,31.2545,14700.0
2010-06-03 11:30:00,41.91,41.93,41.89,41.92,8100.0,31.2619,31.2768,31.247,31.2694,8100.0
2010-06-03 11:35:00,41.91,41.94,41.9,41.9,5000.0,31.2619,31.2843,31.2545,31.2545,5000.0
2010-06-03 11:40:00,41.89,41.89,41.8,41.87,9200.0,31.247,31.247,31.1799,31.2321,9200.0
2010-06-03 11:45:00,41.88,41.89,41.84,41.87,6700.0,31.2396,31.247,31.2097,31.2321,6700.0
2010-06-03 11:50:00,41.88,41.88,41.75,41.79,8300.0,31.2396,31.2396,31.1426,31.1724,8300.0
2010-06-03 11:55:00,41.78,41.78,41.73,41.76,5300.0,31.165,31.165,31.1277,31.15,5300.0
2010-06-03 12:00:00,41.75,41.79,41.75,41.77,5200.0,31.1426,31.1724,31.1426,31.1575,5200.0
2010-06-03 12:05:00,41.77,41.78,41.72,41.78,8100.0,31.1575,31.165,31.1202,31.165,8100.0
2010-06-03 12:10:00,41.76,41.81,41.73,41.78,8300.0,31.15,31.1873,31.1277,31.165,8300.0
2010-06-03 12:15:00,41.79,41.8,41.72,41.78,10200.0,31.1724,31.1799,31.1202,31.165,10200.0
2010-06-03 12:20:00,41.79,41.79,41.63,41.65,16200.0,31.1724,31.1724,31.0531,31.068,16200.0
2010-06-03 12:25:00,41.65,41.65,41.6,41.6,39200.0,31.068,31.068,31.0307,31.0307,39200.0
2010-06-03 12:30:00,41.6,41.62,41.58,41.6,34800.0,31.0307,31.0456,31.0158,31.0307,34800.0
2010-06-03 12:35:00,41.6,41.69,41.59,41.68,24400.0,31.0307,31.0978,31.0232,31.0904,24400.0
2010-06-03 12:40:00,41.68,41.68,41.63,41.64,22200.0,31.0904,31.0904,31.0531,31.0605,22200.0
2010-06-03 12:45:00,41.64,41.66,41.61,41.61,24300.0,31.0605,31.0754,31.0381,31.0381,24300.0
2010-06-03 12:50:00,41.6,41.63,41.6,41.6,6700.0,31.0307,31.0531,31.0307,31.0307,6700.0
2010-06-03 12:55:00,41.6,41.63,41.59,41.63,5700.0,31.0307,31.0531,31.0232,31.0531,5700.0
2010-06-03 13:00:00,41.63,41.64,41.6,41.61,9100.0,31.0531,31.0605,31.0307,31.0381,9100.0
2010-06-03 13:05:00,41.62,41.63,41.59,41.62,31200.0,31.0456,31.0531,31.0232,31.0456,31200.0
2010-06-03 13:10:00,41.61,41.63,41.59,41.6,12600.0,31.0381,31.0531,31.0232,31.0307,12600.0
2010-06-03 13:15:00,41.61,41.64,41.59,41.59,13800.0,31.0381,31.0605,31.0232,31.0232,13800.0
2010-06-03 13:20:00,41.6,41.64,41.6,41.63,4500.0,31.0307,31.0605,31.0307,31.0531,4500.0
2010-06-03 13:25:00,41.63,41.65,41.6,41.65,3900.0,31.0531,31.068,31.0307,31.068,3900.0
2010-06-03 13:30:00,41.66,41.68,41.61,41.62,5900.0,31.0754,31.0904,31.0381,31.0456,5900.0
2010-06-03 13:35:00,41.62,41.63,41.56,41.62,22700.0,31.0456,31.0531,31.0009,31.0456,22700.0
2010-06-03 13:40:00,41.62,41.64,41.6,41.63,10200.0,31.0456,31.0605,31.0307,31.0531,10200.0
2010-06-03 13:45:00,41.64,41.64,41.61,41.61,21200.0,31.0605,31.0605,31.0381,31.0381,21200.0
2010-06-03 13:50:00,41.62,41.62,41.59,41.6,21200.0,31.0456,31.0456,31.0232,31.0307,21200.0
2010-06-03 13:55:00,41.6,41.63,41.56,41.58,17200.0,31.0307,31.0531,31.0009,31.0158,17200.0
2010-06-03 14:00:00,41.58,41.61,41.58,41.58,9800.0,31.0158,31.0381,31.0158,31.0158,9800.0
2010-06-03 14:05:00,41.59,41.7,41.58,41.7,10200.0,31.0232,31.1053,31.0158,31.1053,10200.0
2010-06-03 14:10:00,41.69,41.74,41.66,41.69,60200.0,31.0978,31.1351,31.0754,31.0978,60200.0
2010-06-03 14:15:00,41.69,41.71,41.66,41.69,33700.0,31.0978,31.1127,31.0754,31.0978,33700.0
2010-06-03 14:20:00,41.69,41.73,41.66,41.67,65000.0,31.0978,31.1277,31.0754,31.0829,65000.0
2010-06-03 14:25:00,41.68,41.71,41.62,41.62,19200.0,31.0904,31.1127,31.0456,31.0456,19200.0
2010-06-03 14:30:00,41.62,41.65,41.59,41.64,16300.0,31.0456,31.068,31.0232,31.0605,16300.0
2010-06-03 14:35:00,41.65,41.72,41.64,41.67,32700.0,31.068,31.1202,31.0605,31.0829,32700.0
2010-06-03 14:40:00,41.68,41.73,41.67,41.71,36100.0,31.0904,31.1277,31.0829,31.1127,36100.0
2010-06-03 14:45:00,41.71,41.72,41.65,41.66,41800.0,31.1127,31.1202,31.068,31.0754,41800.0
2010-06-03 14:50:00,41.66,41.69,41.63,41.65,61500.0,31.0754,31.0978,31.0531,31.068,61500.0
2010-06-03 14:55:00,41.65,41.65,41.58,41.6,60900.0,31.068,31.068,31.0158,31.0307,60900.0
2010-06-03 15:00:00,41.61,41.7,41.61,41.69,22400.0,31.0381,31.1053,31.0381,31.0978,22400.0
2010-06-03 15:05:00,41.69,41.7,41.64,41.64,33300.0,31.0978,31.1053,31.0605,31.0605,33300.0
2010-06-03 15:10:00,41.64,41.64,41.57,41.58,49600.0,31.0605,31.0605,31.0083,31.0158,49600.0
2010-06-03 15:15:00,41.57,41.58,41.46,41.48,41900.0,31.0083,31.0158,30.9263,30.9412,41900.0
2010-06-03 15:20:00,41.48,41.6,41.47,41.6,34000.0,30.9412,31.0307,30.9337,31.0307,34000.0
2010-06-03 15:25:00,41.6,41.71,41.6,41.69,38800.0,31.0307,31.1127,31.0307,31.0978,38800.0
2010-06-03 15:30:00,41.69,41.71,41.64,41.64,50400.0,31.0978,31.1127,31.0605,31.0605,50400.0
2010-06-03 15:35:00,41.64,41.7,41.64,41.66,38500.0,31.0605,31.1053,31.0605,31.0754,38500.0
2010-06-03 15:40:00,41.66,41.68,41.64,41.67,163500.0,31.0754,31.0904,31.0605,31.0829,163500.0
2010-06-03 15:45:00,41.67,41.67,41.55,41.55,85400.0,31.0829,31.0829,30.9934,30.9934,85400.0
2010-06-03 15:50:00,41.55,41.64,41.55,41.64,83000.0,30.9934,31.0605,30.9934,31.0605,83000.0
2010-06-03 15:55:00,41.64,41.7,41.64,41.66,122000.0,31.0605,31.1053,31.0605,31.0754,122000.0
2010-06-04 09:30:00,41.23,41.23,41.0,41.08,18300.0,30.7547,30.7547,30.5831,30.6428,18300.0
2010-06-04 09:35:00,41.07,41.11,41.01,41.05,25300.0,30.6353,30.6652,30.5906,30.6204,25300.0
2010-06-04 09:40:00,41.05,41.2,41.05,41.14,26000.0,30.6204,30.7323,30.6204,30.6876,26000.0
2010-06-04 09:45:00,41.14,41.14,41.0,41.06,32200.0,30.6876,30.6876,30.5831,30.6279,32200.0
2010-06-04 09:50:00,41.06,41.09,41.01,41.04,53800.0,30.6279,30.6503,30.5906,30.613,53800.0
2010-06-04 09:55:00,41.04,41.05,40.92,40.92,38100.0,30.613,30.6204,30.5235,30.5235,38100.0
2010-06-04 10:00:00,40.92,40.96,40.75,40.79,65600.0,30.5235,30.5533,30.3966,30.4265,65600.0
2010-06-04 10:05:00,40.8,40.91,40.8,40.91,77000.0,30.4339,30.516,30.4339,30.516,77000.0
2010-06-04 10:10:00,40.93,41.0,40.91,40.97,29200.0,30.5309,30.5831,30.516,30.5608,29200.0
2010-06-04 10:15:00,40.97,40.97,40.86,40.93,43800.0,30.5608,30.5608,30.4787,30.5309,43800.0
2010-06-04 10:20:00,40.92,40.97,40.87,40.92,47600.0,30.5235,30.5608,30.4862,30.5235,47600.0
2010-06-04 10:25:00,40.92,40.95,40.86,40.88,27400.0,30.5235,30.5458,30.4787,30.4936,27400.0
2010-06-04 10:30:00,40.89,40.93,40.84,40.86,30800.0,30.5011,30.5309,30.4638,30.4787,30800.0
2010-06-04 10:35:00,40.86,40.97,40.85,40.91,65900.0,30.4787,30.5608,30.4712,30.516,65900.0
2010-06-04 10:40:00,40.9,40.95,40.89,40.9,25000.0,30.5085,30.5458,30.5011,30.5085,25000.0
2010-06-04 10:45:00,40.9,40.9,40.84,40.85,22700.0,30.5085,30.5085,30.4638,30.4712,22700.0
2010-06-04 10:50:00,40.85,40.9,40.81,40.87,42000.0,30.4712,30.5085,30.4414,30.4862,42000.0
2010-06-04 10:55:00,40.87,40.91,40.86,40.87,17900.0,30.4862,30.516,30.4787,30.4862,17900.0
2010-06-04 11:00:00,40.86,40.94,40.85,40.94,19700.0,30.4787,30.5384,30.4712,30.5384,19700.0
2010-06-04 11:05:00,40.95,41.05,40.95,41.02,27200.0,30.5458,30.6204,30.5458,30.5981,27200.0
2010-06-04 11:10:00,41.02,41.05,40.99,41.03,23800.0,30.5981,30.6204,30.5757,30.6055,23800.0
2010-06-04 11:15:00,41.03,41.06,40.91,40.91,46900.0,30.6055,30.6279,30.516,30.516,46900.0
2010-06-04 11:20:00,40.91,40.92,40.83,40.83,49400.0,30.516,30.5235,30.4563,30.4563,49400.0
2010-06-04 11:25:00,40.84,40.87,40.79,40.79,30400.0,30.4638,30.4862,30.4265,30.4265,30400.0
2010-06-04 11:30:00,40.79,40.83,40.76,40.77,24400.0,30.4265,30.4563,30.4041,30.4116,24400.0
2010-06-04 11:35:00,40.76,40.86,40.7,40.85,40400.0,30.4041,30.4787,30.3594,30.4712,40400.0
2010-06-04 11:40:00,40.85,40.86,40.79,40.82,14100.0,30.4712,30.4787,30.4265,30.4489,14100.0
2010-06-04 11:45:00,40.82,40.88,40.81,40.84,25400.0,30.4489,30.4936,30.4414,30.4638,25400.0
2010-06-04 11:50:00,40.84,40.86,40.8,40.85,14600.0,30.4638,30.4787,30.4339,30.4712,14600.0
2010-06-04 11:55:00,40.85,40.88,40.83,40.85,25400.0,30.4712,30.4936,30.4563,30.4712,25400.0
2010-06-04 12:00:00,40.85,40.85,40.69,40.7,32200.0,30.4712,30.4712,30.3519,30.3594,32200.0
2010-06-04 12:05:00,40.7,40.71,40.62,40.71,41800.0,30.3594,30.3668,30.2997,30.3668,41800.0
2010-06-04 12:10:00,40.7,40.9,40.7,40.89,23300.0,30.3594,30.5085,30.3594,30.5011,23300.0
2010-06-04 12:15:00,40.91,40.93,40.83,40.83,19600.0,30.516,30.5309,30.4563,30.4563,19600.0
2010-06-04 12:20:00,40.83,40.87,40.83,40.85,5200.0,30.4563,30.4862,30.4563,30.4712,5200.0
2010-06-04 12:25:00,40.85,40.87,40.83,40.84,13600.0,30.4712,30.4862,30.4563,30.4638,13600.0
2010-06-04 12:30:00,40.83,40.86,40.8,40.83,14800.0,30.4563,30.4787,30.4339,30.4563,14800.0
2010-06-04 12:35:00,40.83,40.85,40.82,40.83,13400.0,30.4563,30.4712,30.4489,30.4563,13400.0
2010-06-04 12:40:00,40.83,40.87,40.81,40.87,14200.0,30.4563,30.4862,30.4414,30.4862,14200.0
2010-06-04 12:45:00,40.88,40.99,40.88,40.99,11000.0,30.4936,30.5757,30.4936,30.5757,11000.0
2010-06-04 12:50:00,40.99,41.06,40.99,41.06,10700.0,30.5757,30.6279,30.5757,30.6279,10700.0
2010-06-04 12:55:00,41.06,41.06,40.99,40.99,20000.0,30.6279,30.6279,30.5757,30.5757,20000.0
2010-06-04 13:00:00,41.0,41.01,40.93,40.97,12800.0,30.5831,30.5906,30.5309,30.5608,12800.0
2010-06-04 13:05:00,40.96,40.99,40.91,40.96,20200.0,30.5533,30.5757,30.516,30.5533,20200.0
2010-06-04 13:10:00,40.97,40.98,40.87,40.87,17900.0,30.5608,30.5682,30.4862,30.4862,17900.0
2010-06-04 13:15:00,40.87,40.87,40.79,40.85,24600.0,30.4862,30.4862,30.4265,30.4712,24600.0
2010-06-04 13:20:00,40.85,40.85,40.78,40.8,29000.0,30.4712,30.4712,30.419,30.4339,29000.0
2010-06-04 13:25:00,40.81,40.89,40.81,40.88,15600.0,30.4414,30.5011,30.4414,30.4936,15600.0
2010-06-04 13:30:00,40.86,40.88,40.83,40.83,17100.0,30.4787,30.4936,30.4563,30.4563,17100.0
2010-06-04 13:35:00,40.84,40.86,40.73,40.73,22100.0,30.4638,30.4787,30.3817,30.3817,22100.0
2010-06-04 13:40:00,40.74,40.76,40.69,40.76,20600.0,30.3892,30.4041,30.3519,30.4041,20600.0
2010-06-04 13:45:00,40.75,40.77,40.71,40.74,14600.0,30.3966,30.4116,30.3668,30.3892,14600.0
2010-06-04 13:50:00,40.75,40.76,40.69,40.72,20300.0,30.3966,30.4041,30.3519,30.3743,20300.0
2010-06-04 13:55:00,40.71,40.76,40.69,40.75,17900.0,30.3668,30.4041,30.3519,30.3966,17900.0
2010-06-04 14:00:00,40.76,40.83,40.75,40.82,22400.0,30.4041,30.4563,30.3966,30.4489,22400.0
2010-06-04 14:05:00,40.83,40.83,40.71,40.73,19200.0,30.4563,30.4563,30.3668,30.3817,19200.0
2010-06-04 14:10:00,40.73,40.75,40.7,40.74,33200.0,30.3817,30.3966,30.3594,30.3892,33200.0
2010-06-04 14:15:00,40.74,40.75,40.71,40.73,28900.0,30.3892,30.3966,30.3668,30.3817,28900.0
2010-06-04 14:20:00,40.72,40.82,40.71,40.8,31700.0,30.3743,30.4489,30.3668,30.4339,31700.0
2010-06-04 14:25:00,40.8,40.82,40.73,40.78,57600.0,30.4339,30.4489,30.3817,30.419,57600.0
2010-06-04 14:30:00,40.78,40.8,40.75,40.79,44300.0,30.419,30.4339,30.3966,30.4265,44300.0
2010-06-04 14:35:00,40.79,40.79,40.73,40.74,61300.0,30.4265,30.4265,30.3817,30.3892,61300.0
2010-06-04 14:40:00,40.73,40.77,40.73,40.76,44700.0,30.3817,30.4116,30.3817,30.4041,44700.0
2010-06-04 14:45:00,40.76,40.8,40.6,40.61,78600.0,30.4041,30.4339,30.2848,30.2922,78600.0
2010-06-04 14:50:00,40.61,40.64,40.54,40.64,94700.0,30.2922,30.3146,30.24,30.3146,94700.0
2010-06-04 14:55:00,40.63,40.64,40.55,40.57,73600.0,30.3071,30.3146,30.2475,30.2624,73600.0
2010-06-04 15:00:00,40.57,40.72,40.57,40.71,76300.0,30.2624,30.3743,30.2624,30.3668,76300.0
2010-06-04 15:05:00,40.7,40.7,40.56,40.62,66000.0,30.3594,30.3594,30.2549,30.2997,66000.0
2010-06-04 15:10:00,40.62,40.69,40.62,40.63,47600.0,30.2997,30.3519,30.2997,30.3071,47600.0
2010-06-04 15:15:00,40.62,40.63,40.52,40.53,69500.0,30.2997,30.3071,30.2251,30.2325,69500.0
2010-06-04 15:20:00,40.53,40.56,40.48,40.52,51700.0,30.2325,30.2549,30.1952,30.2251,51700.0
2010-06-04 15:25:00,40.51,40.52,40.39,40.4,45300.0,30.2176,30.2251,30.1281,30.1356,45300.0
2010-06-04 15:30:00,40.42,40.49,40.39,40.47,66700.0,30.1505,30.2027,30.1281,30.1878,66700.0
2010-06-04 15:35:00,40.48,40.51,40.44,40.47,81800.0,30.1952,30.2176,30.1654,30.1878,81800.0
2010-06-04 15:40:00,40.47,40.52,40.27,40.4,116300.0,30.1878,30.2251,30.0386,30.1356,116300.0
2010-06-04 15:45:00,40.41,40.5,40.37,40.48,141900.0,30.143,30.2102,30.1132,30.1952,141900.0
2010-06-04 15:50:00,40.49,40.5,40.31,40.37,145300.0,30.2027,30.2102,30.0684,30.1132,145300.0
2010-06-04 15:55:00,40.36,40.42,40.3,40.41,223200.0,30.1057,30.1505,30.061,30.143,223200.0
2010-06-07 09:30:00,40.38,40.52,40.38,40.44,23500.0,30.1207,30.2251,30.1207,30.1654,23500.0
2010-06-07 09:35:00,40.46,40.56,40.44,40.44,16300.0,30.1803,30.2549,30.1654,30.1654,16300.0
2010-06-07 09:40:00,40.47,40.48,40.41,40.45,14300.0,30.1878,30.1952,30.143,30.1729,14300.0
2010-06-07 09:45:00,40.45,40.57,40.45,40.57,17700.0,30.1729,30.2624,30.1729,30.2624,17700.0
2010-06-07 09:50:00,40.58,40.61,40.53,40.61,39700.0,30.2698,30.2922,30.2325,30.2922,39700.0
2010-06-07 09:55:00,40.6,40.63,40.57,40.59,22600.0,30.2848,30.3071,30.2624,30.2773,22600.0
2010-06-07 10:00:00,40.59,40.61,40.54,40.61,15700.0,30.2773,30.2922,30.24,30.2922,15700.0
2010-06-07 10:05:00,40.6,40.63,40.55,40.56,25500.0,30.2848,30.3071,30.2475,30.2549,25500.0
2010-06-07 10:10:00,40.55,40.56,40.51,40.53,25400.0,30.2475,30.2549,30.2176,30.2325,25400.0
2010-06-07 10:15:00,40.53,40.6,40.49,40.56,24800.0,30.2325,30.2848,30.2027,30.2549,24800.0
2010-06-07 10:20:00,40.57,40.62,40.56,40.61,22800.0,30.2624,30.2997,30.2549,30.2922,22800.0
2010-06-07 10:25:00,40.62,40.65,40.58,40.64,27100.0,30.2997,30.3221,30.2698,30.3146,27100.0
2010-06-07 10:30:00,40.65,40.69,40.59,40.68,17900.0,30.3221,30.3519,30.2773,30.3444,17900.0
2010-06-07 10:35:00,40.69,40.81,40.69,40.8,26000.0,30.3519,30.4414,30.3519,30.4339,26000.0
2010-06-07 10:40:00,40.79,40.84,40.77,40.8,27100.0,30.4265,30.4638,30.4116,30.4339,27100.0
2010-06-07 10:45:00,40.79,40.86,40.75,40.79,19700.0,30.4265,30.4787,30.3966,30.4265,19700.0
2010-06-07 10:50:00,40.81,40.88,40.78,40.88,34800.0,30.4414,30.4936,30.419,30.4936,34800.0
2010-06-07 10:55:00,40.88,40.88,40.78,40.82,33700.0,30.4936,30.4936,30.419,30.4489,33700.0
2010-06-07 11:00:00,40.81,40.91,40.81,40.87,20600.0,30.4414,30.516,30.4414,30.4862,20600.0
2010-06-07 11:05:00,40.86,40.86,40.73,40.81,36900.0,30.4787,30.4787,30.3817,30.4414,36900.0
2010-06-07 11:10:00,40.81,40.82,40.73,40.73,18400.0,30.4414,30.4489,30.3817,30.3817,18400.0
2010-06-07 11:15:00,40.71,40.82,40.69,40.79,20000.0,30.3668,30.4489,30.3519,30.4265,20000.0
2010-06-07 11:20:00,40.8,40.87,40.79,40.87,18500.0,30.4339,30.4862,30.4265,30.4862,18500.0
2010-06-07 11:25:00,40.87,40.97,40.86,40.94,26500.0,30.4862,30.5608,30.4787,30.5384,26500.0
2010-06-07 11:30:00,40.95,40.99,40.92,40.98,12000.0,30.5458,30.5757,30.5235,30.5682,12000.0
2010-06-07 11:35:00,40.97,41.03,40.95,41.0,16400.0,30.5608,30.6055,30.5458,30.5831,16400.0
2010-06-07 11:40:00,41.0,41.05,40.98,41.04,20300.0,30.5831,30.6204,30.5682,30.613,20300.0
2010-06-07 11:45:00,41.03,41.03,40.95,40.97,27300.0,30.6055,30.6055,30.5458,30.5608,27300.0
2010-06-07 11:50:00,40.97,41.03,40.97,40.98,14000.0,30.5608,30.6055,30.5608,30.5682,14000.0
2010-06-07 11:55:00,41.0,41.08,40.97,41.07,13800.0,30.5831,30.6428,30.5608,30.6353,13800.0
2010-06-07 12:00:00,41.05,41.15,41.04,41.12,36000.0,30.6204,30.695,30.613,30.6726,36000.0
2010-06-07 12:05:00,41.12,41.17,41.1,41.13,24100.0,30.6726,30.7099,30.6577,30.6801,24100.0
2010-06-07 12:10:00,41.14,41.15,41.07,41.08,15300.0,30.6876,30.695,30.6353,30.6428,15300.0
2010-06-07 12:15:00,41.08,41.12,41.08,41.12,15100.0,30.6428,30.6726,30.6428,30.6726,15100.0
2010-06-07 12:20:00,41.12,41.13,41.09,41.11,15000.0,30.6726,30.6801,30.6503,30.6652,15000.0
2010-06-07 12:25:00,41.1,41.1,41.03,41.03,7300.0,30.6577,30.6577,30.6055,30.6055,7300.0
2010-06-07 12:30:00,41.03,41.07,41.03,41.06,6600.0,30.6055,30.6353,30.6055,30.6279,6600.0
2010-06-07 12:35:00,41.06,41.06,41.01,41.04,8600.0,30.6279,30.6279,30.5906,30.613,8600.0
2010-06-07 12:40:00,41.04,41.08,41.03,41.04,19500.0,30.613,30.6428,30.6055,30.613,19500.0
2010-06-07 12:45:00,41.04,41.08,41.02,41.06,21600.0,30.613,30.6428,30.5981,30.6279,21600.0
2010-06-07 12:50:00,41.06,41.11,41.06,41.09,13200.0,30.6279,30.6652,30.6279,30.6503,13200.0
2010-06-07 12:55:00,41.09,41.1,41.06,41.08,20700.0,30.6503,30.6577,30.6279,30.6428,20700.0
2010-06-07 13:00:00,41.08,41.11,41.04,41.1,15400.0,30.6428,30.6652,30.613,30.6577,15400.0
2010-06-07 13:05:00,41.11,41.16,41.08,41.15,16400.0,30.6652,30.7025,30.6428,30.695,16400.0
2010-06-07 13:10:00,41.15,41.16,41.1,41.1,8400.0,30.695,30.7025,30.6577,30.6577,8400.0
2010-06-07 13:15:00,41.1,41.17,41.1,41.17,17200.0,30.6577,30.7099,30.6577,30.7099,17200.0
2010-06-07 13:20:00,41.17,41.17,41.1,41.1,12700.0,30.7099,30.7099,30.6577,30.6577,12700.0
2010-06-07 13:25:00,41.1,41.11,41.05,41.09,22900.0,30.6577,30.6652,30.6204,30.6503,22900.0
2010-06-07 13:30:00,41.1,41.11,41.07,41.09,15900.0,30.6577,30.6652,30.6353,30.6503,15900.0
2010-06-07 13:35:00,41.1,41.12,41.0,41.01,19700.0,30.6577,30.6726,30.5831,30.5906,19700.0
2010-06-07 13:40:00,41.01,41.03,40.97,40.98,38200.0,30.5906,30.6055,30.5608,30.5682,38200.0
2010-06-07 13:45:00,40.98,41.0,40.92,40.97,42800.0,30.5682,30.5831,30.5235,30.5608,42800.0
2010-06-07 13:50:00,40.97,41.0,40.94,40.96,57000.0,30.5608,30.5831,30.5384,30.5533,57000.0
2010-06-07 13:55:00,40.96,40.96,40.93,40.94,40100.0,30.5533,30.5533,30.5309,30.5384,40100.0
2010-06-07 14:00:00,40.94,40.98,40.93,40.96,26300.0,30.5384,30.5682,30.5309,30.5533,26300.0
2010-06-07 14:05:00,40.95,40.96,40.92,40.95,21900.0,30.5458,30.5533,30.5235,30.5458,21900.0
2010-06-07 14:10:00,40.96,40.98,40.93,40.97,15200.0,30.5533,30.5682,30.5309,30.5608,15200.0
2010-06-07 14:15:00,40.97,40.97,40.89,40.9,24400.0,30.5608,30.5608,30.5011,30.5085,24400.0
2010-06-07 14:20:00,40.9,40.95,40.9,40.94,22500.0,30.5085,30.5458,30.5085,30.5384,22500.0
2010-06-07 14:25:00,40.94,41.0,40.94,41.0,24000.0,30.5384,30.5831,30.5384,30.5831,24000.0
2010-06-07 14:30:00,41.0,41.02,40.94,40.94,38300.0,30.5831,30.5981,30.5384,30.5384,38300.0
2010-06-07 14:35:00,40.94,40.97,40.93,40.95,16300.0,30.5384,30.5608,30.5309,30.5458,16300.0
2010-06-07 14:40:00,40.95,40.97,40.93,40.97,14100.0,30.5458,30.5608,30.5309,30.5608,14100.0
2010-06-07 14:45:00,40.95,40.95,40.85,40.88,51900.0,30.5458,30.5458,30.4712,30.4936,51900.0
2010-06-07 14:50:00,40.88,40.9,40.83,40.85,54200.0,30.4936,30.5085,30.4563,30.4712,54200.0
2010-06-07 14:55:00,40.85,40.86,40.82,40.83,46500.0,30.4712,30.4787,30.4489,30.4563,46500.0
2010-06-07 15:00:00,40.83,40.97,40.83,40.96,57600.0,30.4563,30.5608,30.4563,30.5533,57600.0
2010-06-07 15:05:00,40.96,40.98,40.9,40.91,99200.0,30.5533,30.5682,30.5085,30.516,99200.0
2010-06-07 15:10:00,40.9,40.91,40.83,40.86,46900.0,30.5085,30.516,30.4563,30.4787,46900.0
2010-06-07 15:15:00,40.86,40.88,40.72,40.75,62600.0,30.4787,30.4936,30.3743,30.3966,62600.0
2010-06-07 15:20:00,40.76,40.77,40.67,40.7,80800.0,30.4041,30.4116,30.337,30.3594,80800.0
2010-06-07 15:25:00,40.67,40.67,40.56,40.58,51500.0,30.337,30.337,30.2549,30.2698,51500.0
2010-06-07 15:30:00,40.58,40.64,40.58,40.62,52800.0,30.2698,30.3146,30.2698,30.2997,52800.0
2010-06-07 15:35:00,40.62,40.66,40.59,40.59,91100.0,30.2997,30.3295,30.2773,30.2773,91100.0
2010-06-07 15:40:00,40.59,40.6,40.5,40.53,122900.0,30.2773,30.2848,30.2102,30.2325,122900.0
2010-06-07 15:45:00,40.53,40.59,40.52,40.56,108400.0,30.2325,30.2773,30.2251,30.2549,108400.0
2010-06-07 15:50:00,40.57,40.63,40.57,40.59,144600.0,30.2624,30.3071,30.2624,30.2773,144600.0
2010-06-07 15:55:00,40.59,40.6,40.47,40.51,111700.0,30.2773,30.2848,30.1878,30.2176,111700.0
2010-06-08 09:30:00,40.64,40.64,40.26,40.37,29600.0,30.3146,30.3146,30.0311,30.1132,29600.0
2010-06-08 09:35:00,40.38,40.61,40.38,40.57,25700.0,30.1207,30.2922,30.1207,30.2624,25700.0
2010-06-08 09:40:00,40.56,40.56,40.37,40.37,11400.0,30.2549,30.2549,30.1132,30.1132,11400.0
2010-06-08 09:45:00,40.37,40.54,40.35,40.51,11600.0,30.1132,30.24,30.0983,30.2176,11600.0
2010-06-08 09:50:00,40.52,40.53,40.4,40.52,12200.0,30.2251,30.2325,30.1356,30.2251,12200.0
2010-06-08 09:55:00,40.52,40.55,40.43,40.44,31200.0,30.2251,30.2475,30.158,30.1654,31200.0
2010-06-08 10:00:00,40.43,40.47,40.41,40.42,59700.0,30.158,30.1878,30.143,30.1505,59700.0
2010-06-08 10:05:00,40.42,40.49,40.4,40.49,41300.0,30.1505,30.2027,30.1356,30.2027,41300.0
2010-06-08 10:10:00,40.48,40.49,40.4,40.47,29300.0,30.1952,30.2027,30.1356,30.1878,29300.0
2010-06-08 10:15:00,40.47,40.47,40.4,40.41,29900.0,30.1878,30.1878,30.1356,30.143,29900.0
2010-06-08 10:20:00,40.43,40.44,40.38,40.4,42200.0,30.158,30.1654,30.1207,30.1356,42200.0
2010-06-08 10:25:00,40.39,40.53,40.36,40.52,82600.0,30.1281,30.2325,30.1057,30.2251,82600.0
2010-06-08 10:30:00,40.53,40.53,40.44,40.44,36600.0,30.2325,30.2325,30.1654,30.1654,36600.0
2010-06-08 10:35:00,40.44,40.49,40.42,40.45,45600.0,30.1654,30.2027,30.1505,30.1729,45600.0
2010-06-08 10:40:00,40.42,40.42,40.33,40.39,36800.0,30.1505,30.1505,30.0834,30.1281,36800.0
2010-06-08 10:45:00,40.38,40.41,40.34,40.41,35300.0,30.1207,30.143,30.0908,30.143,35300.0
2010-06-08 10:50:00,40.4,40.5,40.37,40.45,30900.0,30.1356,30.2102,30.1132,30.1729,30900.0
2010-06-08 10:55:00,40.45,40.45,40.4,40.44,23600.0,30.1729,30.1729,30.1356,30.1654,23600.0
2010-06-08 11:00:00,40.43,40.47,40.41,40.45,29300.0,30.158,30.1878,30.143,30.1729,29300.0
2010-06-08 11:05:00,40.44,40.46,40.31,40.37,41900.0,30.1654,30.1803,30.0684,30.1132,41900.0
2010-06-08 11:10:00,40.36,40.38,40.28,40.33,46200.0,30.1057,30.1207,30.0461,30.0834,46200.0
2010-06-08 11:15:00,40.33,40.37,40.32,40.34,28800.0,30.0834,30.1132,30.0759,30.0908,28800.0
2010-06-08 11:20:00,40.35,40.48,40.35,40.39,71200.0,30.0983,30.1952,30.0983,30.1281,71200.0
2010-06-08 11:25:00,40.41,40.44,40.36,40.39,44200.0,30.143,30.1654,30.1057,30.1281,44200.0
2010-06-08 11:30:00,40.39,40.44,40.37,40.4,49000.0,30.1281,30.1654,30.1132,30.1356,49000.0
2010-06-08 11:35:00,40.4,40.46,40.37,40.43,57700.0,30.1356,30.1803,30.1132,30.158,57700.0
2010-06-08 11:40:00,40.42,40.45,40.38,40.43,36900.0,30.1505,30.1729,30.1207,30.158,36900.0
2010-06-08 11:45:00,40.44,40.5,40.42,40.5,43000.0,30.1654,30.2102,30.1505,30.2102,43000.0
2010-06-08 11:50:00,40.5,40.53,40.45,40.48,49000.0,30.2102,30.2325,30.1729,30.1952,49000.0
2010-06-08 11:55:00,40.47,40.54,40.46,40.52,41200.0,30.1878,30.24,30.1803,30.2251,41200.0
2010-06-08 12:00:00,40.51,40.57,40.48,40.53,47100.0,30.2176,30.2624,30.1952,30.2325,47100.0
2010-06-08 12:05:00,40.53,40.56,40.5,40.56,50400.0,30.2325,30.2549,30.2102,30.2549,50400.0
2010-06-08 12:10:00,40.56,40.57,40.48,40.53,42700.0,30.2549,30.2624,30.1952,30.2325,42700.0
2010-06-08 12:15:00,40.53,40.53,40.39,40.45,35300.0,30.2325,30.2325,30.1281,30.1729,35300.0
2010-06-08 12:20:00,40.45,40.46,40.39,40.41,28400.0,30.1729,30.1803,30.1281,30.143,28400.0
2010-06-08 12:25:00,40.41,40.46,40.4,40.41,21000.0,30.143,30.1803,30.1356,30.143,21000.0
2010-06-08 12:30:00,40.4,40.48,40.4,40.48,11600.0,30.1356,30.1952,30.1356,30.1952,11600.0
2010-06-08 12:35:00,40.48,40.56,40.46,40.56,15800.0,30.1952,30.2549,30.1803,30.2549,15800.0
2010-06-08 12:40:00,40.56,40.57,40.53,40.54,26200.0,30.2549,30.2624,30.2325,30.24,26200.0
2010-06-08 12:45:00,40.54,40.6,40.53,40.55,20000.0,30.24,30.2848,30.2325,30.2475,20000.0
2010-06-08 12:50:00,40.55,40.68,40.54,40.67,25000.0,30.2475,30.3444,30.24,30.337,25000.0
2010-06-08 12:55:00,40.68,40.73,40.65,40.71,33900.0,30.3444,30.3817,30.3221,30.3668,33900.0
2010-06-08 13:00:00,40.7,40.73,40.68,40.69,27600.0,30.3594,30.3817,30.3444,30.3519,27600.0
2010-06-08 13:05:00,40.68,40.72,40.66,40.7,23300.0,30.3444,30.3743,30.3295,30.3594,23300.0
2010-06-08 13:10:00,40.69,40.69,40.61,40.62,34500.0,30.3519,30.3519,30.2922,30.2997,34500.0
2010-06-08 13:15:00,40.61,40.65,40.6,40.64,14700.0,30.2922,30.3221,30.2848,30.3146,14700.0
2010-06-08 13:20:00,40.65,40.66,40.58,40.6,14800.0,30.3221,30.3295,30.2698,30.2848,14800.0
2010-06-08 13:25:00,40.6,40.65,40.59,40.61,13500.0,30.2848,30.3221,30.2773,30.2922,13500.0
2010-06-08 13:30:00,40.61,40.62,40.48,40.49,19300.0,30.2922,30.2997,30.1952,30.2027,19300.0
2010-06-08 13:35:00,40.49,40.56,40.49,40.55,17000.0,30.2027,30.2549,30.2027,30.2475,17000.0
2010-06-08 13:40:00,40.56,40.56,40.51,40.54,9400.0,30.2549,30.2549,30.2176,30.24,9400.0
2010-06-08 13:45:00,40.55,40.55,40.45,40.45,19100.0,30.2475,30.2475,30.1729,30.1729,19100.0
2010-06-08 13:50:00,40.46,40.51,40.42,40.44,24400.0,30.1803,30.2176,30.1505,30.1654,24400.0
2010-06-08 13:55:00,40.43,40.54,40.42,40.54,20200.0,30.158,30.24,30.1505,30.24,20200.0
2010-06-08 14:00:00,40.54,40.57,40.51,40.56,27400.0,30.24,30.2624,30.2176,30.2549,27400.0
2010-06-08 14:05:00,40.56,40.56,40.52,40.55,13500.0,30.2549,30.2549,30.2251,30.2475,13500.0
2010-06-08 14:10:00,40.56,40.56,40.46,40.5,20600.0,30.2549,30.2549,30.1803,30.2102,20600.0
2010-06-08 14:15:00,40.51,40.54,40.46,40.53,19900.0,30.2176,30.24,30.1803,30.2325,19900.0
2010-06-08 14:20:00,40.53,40.64,40.53,40.63,35100.0,30.2325,30.3146,30.2325,30.3071,35100.0
2010-06-08 14:25:00,40.64,40.66,40.59,40.6,25500.0,30.3146,30.3295,30.2773,30.2848,25500.0
2010-06-08 14:30:00,40.6,40.74,40.6,40.68,36700.0,30.2848,30.3892,30.2848,30.3444,36700.0
2010-06-08 14:35:00,40.69,40.75,40.65,40.65,35000.0,30.3519,30.3966,30.3221,30.3221,35000.0
2010-06-08 14:40:00,40.65,40.75,40.63,40.72,32000.0,30.3221,30.3966,30.3071,30.3743,32000.0
2010-06-08 14:45:00,40.71,40.73,40.66,40.67,35800.0,30.3668,30.3817,30.3295,30.337,35800.0
2010-06-08 14:50:00,40.68,40.73,40.66,40.68,30700.0,30.3444,30.3817,30.3295,30.3444,30700.0
2010-06-08 14:55:00,40.68,40.73,40.62,40.63,20200.0,30.3444,30.3817,30.2997,30.3071,20200.0
2010-06-08 15:00:00,40.64,40.69,40.6,40.69,61900.0,30.3146,30.3519,30.2848,30.3519,61900.0
2010-06-08 15:05:00,40.68,40.73,40.66,40.71,81300.0,30.3444,30.3817,30.3295,30.3668,81300.0
2010-06-08 15:10:00,40.71,40.73,40.63,40.65,62300.0,30.3668,30.3817,30.3071,30.3221,62300.0
2010-06-08 15:15:00,40.65,40.71,40.61,40.64,50900.0,30.3221,30.3668,30.2922,30.3146,50900.0
2010-06-08 15:20:00,40.65,40.77,40.65,40.74,125600.0,30.3221,30.4116,30.3221,30.3892,125600.0
2010-06-08 15:25:00,40.73,40.86,40.69,40.86,103600.0,30.3817,30.4787,30.3519,30.4787,103600.0
2010-06-08 15:30:00,40.85,40.9,40.8,40.8,82400.0,30.4712,30.5085,30.4339,30.4339,82400.0
2010-06-08 15:35:00,40.8,40.93,40.79,40.87,129300.0,30.4339,30.5309,30.4265,30.4862,129300.0
2010-06-08 15:40:00,40.87,40.92,40.81,40.9,93800.0,30.4862,30.5235,30.4414,30.5085,93800.0
2010-06-08 15:45:00,40.9,40.92,40.84,40.85,84500.0,30.5085,30.5235,30.4638,30.4712,84500.0
2010-06-08 15:50:00,40.85,40.95,40.85,40.88,121100.0,30.4712,30.5458,30.4712,30.4936,121100.0
2010-06-08 15:55:00,40.88,40.92,40.81,40.9,127300.0,30.4936,30.5235,30.4414,30.5085,127300.0
2010-06-09 09:30:00,40.97,40.98,40.55,40.58,82200.0,30.5608,30.5682,30.2475,30.2698,82200.0
2010-06-09 09:35:00,40.56,40.66,40.52,40.61,54600.0,30.2549,30.3295,30.2251,30.2922,54600.0
2010-06-09 09:40:00,40.61,40.62,40.23,40.23,59700.0,30.2922,30.2997,30.0088,30.0088,59700.0
2010-06-09 09:45:00,40.25,40.35,40.24,40.34,43300.0,30.0237,30.0983,30.0162,30.0908,43300.0
2010-06-09 09:50:00,40.34,40.62,40.33,40.62,54600.0,30.0908,30.2997,30.0834,30.2997,54600.0
2010-06-09 09:55:00,40.61,40.78,40.61,40.73,39400.0,30.2922,30.419,30.2922,30.3817,39400.0
2010-06-09 10:00:00,40.72,40.77,40.58,40.62,42100.0,30.3743,30.4116,30.2698,30.2997,42100.0
2010-06-09 10:05:00,40.61,40.62,40.52,40.55,60000.0,30.2922,30.2997,30.2251,30.2475,60000.0
2010-06-09 10:10:00,40.56,40.57,40.51,40.54,38300.0,30.2549,30.2624,30.2176,30.24,38300.0
2010-06-09 10:15:00,40.54,40.55,40.44,40.49,60900.0,30.24,30.2475,30.1654,30.2027,60900.0
2010-06-09 10:20:00,40.5,40.56,40.5,40.53,33400.0,30.2102,30.2549,30.2102,30.2325,33400.0
2010-06-09 10:25:00,40.52,40.54,40.51,40.53,30300.0,30.2251,30.24,30.2176,30.2325,30300.0
2010-06-09 10:30:00,40.53,40.58,40.49,40.49,39400.0,30.2325,30.2698,30.2027,30.2027,39400.0
2010-06-09 10:35:00,40.5,40.52,40.45,40.48,43600.0,30.2102,30.2251,30.1729,30.1952,43600.0
2010-06-09 10:40:00,40.47,40.51,40.45,40.49,17700.0,30.1878,30.2176,30.1729,30.2027,17700.0
2010-06-09 10:45:00,40.5,40.53,40.46,40.46,34900.0,30.2102,30.2325,30.1803,30.1803,34900.0
2010-06-09 10:50:00,40.46,40.47,40.42,40.44,26900.0,30.1803,30.1878,30.1505,30.1654,26900.0
2010-06-09 10:55:00,40.44,40.48,40.42,40.48,19100.0,30.1654,30.1952,30.1505,30.1952,19100.0
2010-06-09 11:00:00,40.47,40.5,40.46,40.5,23900.0,30.1878,30.2102,30.1803,30.2102,23900.0
2010-06-09 11:05:00,40.5,40.51,40.47,40.49,53400.0,30.2102,30.2176,30.1878,30.2027,53400.0
2010-06-09 11:10:00,40.5,40.51,40.48,40.49,26600.0,30.2102,30.2176,30.1952,30.2027,26600.0
2010-06-09 11:15:00,40.49,40.49,40.45,40.49,23800.0,30.2027,30.2027,30.1729,30.2027,23800.0
2010-06-09 11:20:00,40.49,40.5,40.44,40.45,46500.0,30.2027,30.2102,30.1654,30.1729,46500.0
2010-06-09 11:25:00,40.45,40.58,40.44,40.54,74400.0,30.1729,30.2698,30.1654,30.24,74400.0
2010-06-09 11:30:00,40.54,40.55,40.51,40.52,22600.0,30.24,30.2475,30.2176,30.2251,22600.0
2010-06-09 11:35:00,40.52,40.54,40.48,40.5,23500.0,30.2251,30.24,30.1952,30.2102,23500.0
2010-06-09 11:40:00,40.49,40.5,40.41,40.41,141300.0,30.2027,30.2102,30.143,30.143,141300.0
2010-06-09 11:45:00,40.41,40.46,40.41,40.44,22200.0,30.143,30.1803,30.143,30.1654,22200.0
2010-06-09 11:50:00,40.44,40.46,40.42,40.42,29900.0,30.1654,30.1803,30.1505,30.1505,29900.0
2010-06-09 11:55:00,40.42,40.44,40.36,40.38,51400.0,30.1505,30.1654,30.1057,30.1207,51400.0
2010-06-09 12:00:00,40.38,40.4,40.36,40.36,25300.0,30.1207,30.1356,30.1057,30.1057,25300.0
2010-06-09 12:05:00,40.36,40.39,40.32,40.35,70800.0,30.1057,30.1281,30.0759,30.0983,70800.0
2010-06-09 12:10:00,40.35,40.36,40.31,40.33,71600.0,30.0983,30.1057,30.0684,30.0834,71600.0
2010-06-09 12:15:00,40.33,40.38,40.33,40.36,23500.0,30.0834,30.1207,30.0834,30.1057,23500.0
2010-06-09 12:20:00,40.38,40.4,40.35,40.36,37100.0,30.1207,30.1356,30.0983,30.1057,37100.0
2010-06-09 12:25:00,40.36,40.36,40.32,40.35,33900.0,30.1057,30.1057,30.0759,30.0983,33900.0
2010-06-09 12:30:00,40.35,40.39,40.34,40.36,60500.0,30.0983,30.1281,30.0908,30.1057,60500.0
2010-06-09 12:35:00,40.36,40.4,40.34,40.39,175100.0,30.1057,30.1356,30.0908,30.1281,175100.0
2010-06-09 12:40:00,40.38,40.38,40.34,40.34,19900.0,30.1207,30.1207,30.0908,30.0908,19900.0
2010-06-09 12:45:00,40.34,40.35,40.29,40.31,60200.0,30.0908,30.0983,30.0535,30.0684,60200.0
2010-06-09 12:50:00,40.31,40.31,40.27,40.27,48700.0,30.0684,30.0684,30.0386,30.0386,48700.0
2010-06-09 12:55:00,40.28,40.29,40.25,40.26,13300.0,30.0461,30.0535,30.0237,30.0311,13300.0
2010-06-09 13:00:00,40.27,40.28,40.26,40.27,15000.0,30.0386,30.0461,30.0311,30.0386,15000.0
2010-06-09 13:05:00,40.27,40.28,40.26,40.27,26900.0,30.0386,30.0461,30.0311,30.0386,26900.0
2010-06-09 13:10:00,40.27,40.32,40.26,40.3,15900.0,30.0386,30.0759,30.0311,30.061,15900.0
2010-06-09 13:15:00,40.29,40.31,40.29,40.3,33100.0,30.0535,30.0684,30.0535,30.061,33100.0
2010-06-09 13:20:00,40.3,40.3,40.26,40.27,23600.0,30.061,30.061,30.0311,30.0386,23600.0
2010-06-09 13:25:00,40.29,40.3,40.2,40.21,55700.0,30.0535,30.061,29.9864,29.9938,55700.0
2010-06-09 13:30:00,40.21,40.26,40.21,40.23,88300.0,29.9938,30.0311,29.9938,30.0088,88300.0
2010-06-09 13:35:00,40.23,40.23,40.13,40.14,43000.0,30.0088,30.0088,29.9342,29.9416,43000.0
2010-06-09 13:40:00,40.14,40.14,40.1,40.12,62500.0,29.9416,29.9416,29.9118,29.9267,62500.0
2010-06-09 13:45:00,40.13,40.2,40.12,40.2,50300.0,29.9342,29.9864,29.9267,29.9864,50300.0
2010-06-09 13:50:00,40.2,40.26,40.19,40.24,31700.0,29.9864,30.0311,29.9789,30.0162,31700.0
2010-06-09 13:55:00,40.26,40.26,40.2,40.26,21900.0,30.0311,30.0311,29.9864,30.0311,21900.0
2010-06-09 14:00:00,40.27,40.3,40.19,40.22,65100.0,30.0386,30.061,29.9789,30.0013,65100.0
2010-06-09 14:05:00,40.21,40.21,40.16,40.19,20300.0,29.9938,29.9938,29.9566,29.9789,20300.0
2010-06-09 14:10:00,40.19,40.26,40.18,40.26,24700.0,29.9789,30.0311,29.9715,30.0311,24700.0
2010-06-09 14:15:00,40.24,40.28,40.21,40.23,50400.0,30.0162,30.0461,29.9938,30.0088,50400.0
2010-06-09 14:20:00,40.22,40.24,40.17,40.23,37500.0,30.0013,30.0162,29.964,30.0088,37500.0
2010-06-09 14:25:00,40.22,40.25,40.2,40.21,57000.0,30.0013,30.0237,29.9864,29.9938,57000.0
2010-06-09 14:30:00,40.21,40.22,40.17,40.18,46100.0,29.9938,30.0013,29.964,29.9715,46100.0
2010-06-09 14:35:00,40.18,40.22,40.16,40.22,144700.0,29.9715,30.0013,29.9566,30.0013,144700.0
2010-06-09 14:40:00,40.21,40.22,40.14,40.17,44300.0,29.9938,30.0013,29.9416,29.964,44300.0
2010-06-09 14:45:00,40.16,40.21,40.12,40.16,40800.0,29.9566,29.9938,29.9267,29.9566,40800.0
2010-06-09 14:50:00,40.15,40.2,40.13,40.18,87400.0,29.9491,29.9864,29.9342,29.9715,87400.0
2010-06-09 14:55:00,40.18,40.19,40.07,40.08,38600.0,29.9715,29.9789,29.8894,29.8969,38600.0
2010-06-09 15:00:00,40.08,40.11,40.01,40.11,70900.0,29.8969,29.9193,29.8447,29.9193,70900.0
2010-06-09 15:05:00,40.11,40.2,40.1,40.15,66700.0,29.9193,29.9864,29.9118,29.9491,66700.0
2010-06-09 15:10:00,40.14,40.15,39.96,40.01,117900.0,29.9416,29.9491,29.8074,29.8447,117900.0
2010-06-09 15:15:00,40.01,40.04,39.93,39.96,64300.0,29.8447,29.867,29.785,29.8074,64300.0
2010-06-09 15:20:00,39.95,39.99,39.9,39.98,80600.0,29.7999,29.8297,29.7626,29.8223,80600.0
2010-06-09 15:25:00,39.99,40.0,39.95,39.98,70500.0,29.8297,29.8372,29.7999,29.8223,70500.0
2010-06-09 15:30:00,39.99,40.01,39.95,39.95,60000.0,29.8297,29.8447,29.7999,29.7999,60000.0
2010-06-09 15:35:00,39.95,39.99,39.87,39.94,103800.0,29.7999,29.8297,29.7402,29.7924,103800.0
2010-06-09 15:40:00,39.95,40.03,39.94,39.98,108700.0,29.7999,29.8596,29.7924,29.8223,108700.0
2010-06-09 15:45:00,39.98,40.01,39.91,39.97,131000.0,29.8223,29.8447,29.7701,29.8148,131000.0
2010-06-09 15:50:00,39.97,39.99,39.87,39.96,114200.0,29.8148,29.8297,29.7402,29.8074,114200.0
2010-06-09 15:55:00,39.96,40.04,39.91,40.01,247200.0,29.8074,29.867,29.7701,29.8447,247200.0
2010-06-10 09:30:00,40.34,40.7,40.34,40.69,48900.0,30.0908,30.3594,30.0908,30.3519,48900.0
2010-06-10 09:35:00,40.68,40.83,40.66,40.82,35600.0,30.3444,30.4563,30.3295,30.4489,35600.0
2010-06-10 09:40:00,40.83,40.86,40.7,40.78,140900.0,30.4563,30.4787,30.3594,30.419,140900.0
2010-06-10 09:45:00,40.78,40.84,40.78,40.8,38000.0,30.419,30.4638,30.419,30.4339,38000.0
2010-06-10 09:50:00,40.81,40.98,40.81,40.89,71000.0,30.4414,30.5682,30.4414,30.5011,71000.0
2010-06-10 09:55:00,40.92,40.96,40.89,40.96,28000.0,30.5235,30.5533,30.5011,30.5533,28000.0
2010-06-10 10:00:00,40.96,41.08,40.96,41.06,54900.0,30.5533,30.6428,30.5533,30.6279,54900.0
2010-06-10 10:05:00,41.06,41.09,40.97,41.01,33900.0,30.6279,30.6503,30.5608,30.5906,33900.0
2010-06-10 10:10:00,41.01,41.01,40.91,40.95,32600.0,30.5906,30.5906,30.516,30.5458,32600.0
2010-06-10 10:15:00,40.94,40.96,40.9,40.92,29200.0,30.5384,30.5533,30.5085,30.5235,29200.0
2010-06-10 10:20:00,40.9,40.98,40.88,40.94,51200.0,30.5085,30.5682,30.4936,30.5384,51200.0
2010-06-10 10:25:00,40.93,40.93,40.88,40.92,48200.0,30.5309,30.5309,30.4936,30.5235,48200.0
2010-06-10 10:30:00,40.92,40.92,40.85,40.87,19200.0,30.5235,30.5235,30.4712,30.4862,19200.0
2010-06-10 10:35:00,40.87,40.88,40.82,40.87,27100.0,30.4862,30.4936,30.4489,30.4862,27100.0
2010-06-10 10:40:00,40.87,40.92,40.86,40.86,25900.0,30.4862,30.5235,30.4787,30.4787,25900.0
2010-06-10 10:45:00,40.85,40.86,40.79,40.82,50500.0,30.4712,30.4787,30.4265,30.4489,50500.0
2010-06-10 10:50:00,40.82,40.82,40.78,40.8,183000.0,30.4489,30.4489,30.419,30.4339,183000.0
2010-06-10 10:55:00,40.8,40.82,40.76,40.8,49400.0,30.4339,30.4489,30.4041,30.4339,49400.0
2010-06-10 11:00:00,40.8,40.9,40.79,40.9,102300.0,30.4339,30.5085,30.4265,30.5085,102300.0
2010-06-10 11:05:00,40.9,40.92,40.89,40.92,10300.0,30.5085,30.5235,30.5011,30.5235,10300.0
2010-06-10 11:10:00,40.92,41.01,40.92,41.0,45800.0,30.5235,30.5906,30.5235,30.5831,45800.0
2010-06-10 11:15:00,41.0,41.04,41.0,41.04,21800.0,30.5831,30.613,30.5831,30.613,21800.0
2010-06-10 11:20:00,41.04,41.13,41.04,41.13,22600.0,30.613,30.6801,30.613,30.6801,22600.0
2010-06-10 11:25:00,41.12,41.13,41.08,41.1,33200.0,30.6726,30.6801,30.6428,30.6577,33200.0
2010-06-10 11:30:00,41.1,41.15,41.1,41.15,15300.0,30.6577,30.695,30.6577,30.695,15300.0
2010-06-10 11:35:00,41.15,41.19,41.1,41.14,43800.0,30.695,30.7249,30.6577,30.6876,43800.0
2010-06-10 11:40:00,41.14,41.15,41.07,41.09,23300.0,30.6876,30.695,30.6353,30.6503,23300.0
2010-06-10 11:45:00,41.09,41.1,41.05,41.09,16800.0,30.6503,30.6577,30.6204,30.6503,16800.0
2010-06-10 11:50:00,41.08,41.11,41.08,41.09,21700.0,30.6428,30.6652,30.6428,30.6503,21700.0
2010-06-10 11:55:00,41.08,41.09,41.04,41.05,18100.0,30.6428,30.6503,30.613,30.6204,18100.0
2010-06-10 12:00:00,41.05,41.08,41.03,41.06,70600.0,30.6204,30.6428,30.6055,30.6279,70600.0
2010-06-10 12:05:00,41.06,41.07,40.97,40.97,30000.0,30.6279,30.6353,30.5608,30.5608,30000.0
2010-06-10 12:10:00,40.97,40.99,40.92,40.92,22500.0,30.5608,30.5757,30.5235,30.5235,22500.0
2010-06-10 12:15:00,40.91,40.98,40.91,40.97,13500.0,30.516,30.5682,30.516,30.5608,13500.0
2010-06-10 12:20:00,40.96,41.01,40.95,40.98,26300.0,30.5533,30.5906,30.5458,30.5682,26300.0
2010-06-10 12:25:00,40.98,41.0,40.95,41.0,30000.0,30.5682,30.5831,30.5458,30.5831,30000.0
2010-06-10 12:30:00,40.99,41.01,40.98,40.99,27300.0,30.5757,30.5906,30.5682,30.5757,27300.0
2010-06-10 12:35:00,40.99,41.0,40.94,40.98,30600.0,30.5757,30.5831,30.5384,30.5682,30600.0
2010-06-10 12:40:00,40.98,40.99,40.89,40.9,21800.0,30.5682,30.5757,30.5011,30.5085,21800.0
2010-06-10 12:45:00,40.89,40.94,40.83,40.93,36100.0,30.5011,30.5384,30.4563,30.5309,36100.0
2010-06-10 12:50:00,40.93,40.95,40.89,40.92,24500.0,30.5309,30.5458,30.5011,30.5235,24500.0
2010-06-10 12:55:00,40.93,40.93,40.87,40.9,23900.0,30.5309,30.5309,30.4862,30.5085,23900.0
2010-06-10 13:00:00,40.9,40.9,40.84,40.85,22000.0,30.5085,30.5085,30.4638,30.4712,22000.0
2010-06-10 13:05:00,40.84,40.88,40.83,40.83,45400.0,30.4638,30.4936,30.4563,30.4563,45400.0
2010-06-10 13:10:00,40.83,40.89,40.82,40.89,22500.0,30.4563,30.5011,30.4489,30.5011,22500.0
2010-06-10 13:15:00,40.88,40.89,40.79,40.83,29300.0,30.4936,30.5011,30.4265,30.4563,29300.0
2010-06-10 13:20:00,40.83,40.88,40.82,40.88,23000.0,30.4563,30.4936,30.4489,30.4936,23000.0
2010-06-10 13:25:00,40.89,40.98,40.86,40.96,39700.0,30.5011,30.5682,30.4787,30.5533,39700.0
2010-06-10 13:30:00,40.96,40.99,40.95,40.96,25000.0,30.5533,30.5757,30.5458,30.5533,25000.0
2010-06-10 13:35:00,40.96,41.0,40.94,40.99,26500.0,30.5533,30.5831,30.5384,30.5757,26500.0
2010-06-10 13:40:00,40.99,41.01,40.95,40.96,9300.0,30.5757,30.5906,30.5458,30.5533,9300.0
2010-06-10 13:45:00,40.98,41.02,40.97,40.98,27800.0,30.5682,30.5981,30.5608,30.5682,27800.0
2010-06-10 13:50:00,41.01,41.03,40.96,40.99,28400.0,30.5906,30.6055,30.5533,30.5757,28400.0
2010-06-10 13:55:00,40.98,41.02,40.96,40.97,15700.0,30.5682,30.5981,30.5533,30.5608,15700.0
2010-06-10 14:00:00,40.96,40.99,40.95,40.97,17700.0,30.5533,30.5757,30.5458,30.5608,17700.0
2010-06-10 14:05:00,40.96,40.97,40.92,40.92,12500.0,30.5533,30.5608,30.5235,30.5235,12500.0
2010-06-10 14:10:00,40.93,40.94,40.9,40.91,29200.0,30.5309,30.5384,30.5085,30.516,29200.0
2010-06-10 14:15:00,40.9,40.97,40.89,40.94,20100.0,30.5085,30.5608,30.5011,30.5384,20100.0
2010-06-10 14:20:00,40.93,40.96,40.91,40.95,31000.0,30.5309,30.5533,30.516,30.5458,31000.0
2010-06-10 14:25:00,40.96,41.01,40.95,40.98,44200.0,30.5533,30.5906,30.5458,30.5682,44200.0
2010-06-10 14:30:00,40.97,40.99,40.93,40.94,32800.0,30.5608,30.5757,30.5309,30.5384,32800.0
2010-06-10 14:35:00,40.94,41.0,40.94,40.98,17700.0,30.5384,30.5831,30.5384,30.5682,17700.0
2010-06-10 14:40:00,40.99,41.08,40.98,41.06,25200.0,30.5757,30.6428,30.5682,30.6279,25200.0
2010-06-10 14:45:00,41.08,41.1,41.04,41.09,52600.0,30.6428,30.6577,30.613,30.6503,52600.0
2010-06-10 14:50:00,41.09,41.09,41.06,41.07,15700.0,30.6503,30.6503,30.6279,30.6353,15700.0
2010-06-10 14:55:00,41.07,41.08,40.98,40.98,46700.0,30.6353,30.6428,30.5682,30.5682,46700.0
2010-06-10 15:00:00,40.98,41.04,40.96,40.98,31300.0,30.5682,30.613,30.5533,30.5682,31300.0
2010-06-10 15:05:00,40.98,41.03,40.97,41.03,39100.0,30.5682,30.6055,30.5608,30.6055,39100.0
2010-06-10 15:10:00,41.02,41.04,40.95,40.98,31100.0,30.5981,30.613,30.5458,30.5682,31100.0
2010-06-10 15:15:00,40.97,41.04,40.97,41.03,69900.0,30.5608,30.613,30.5608,30.6055,69900.0
2010-06-10 15:20:00,41.03,41.09,41.01,41.04,35900.0,30.6055,30.6503,30.5906,30.613,35900.0
2010-06-10 15:25:00,41.04,41.09,41.03,41.04,30700.0,30.613,30.6503,30.6055,30.613,30700.0
2010-06-10 15:30:00,41.05,41.08,41.03,41.05,101200.0,30.6204,30.6428,30.6055,30.6204,101200.0
2010-06-10 15:35:00,41.06,41.07,41.0,41.01,83600.0,30.6279,30.6353,30.5831,30.5906,83600.0
2010-06-10 15:40:00,41.01,41.06,41.0,41.04,55500.0,30.5906,30.6279,30.5831,30.613,55500.0
2010-06-10 15:45:00,41.04,41.07,41.01,41.05,57700.0,30.613,30.6353,30.5906,30.6204,57700.0
2010-06-10 15:50:00,41.06,41.14,41.06,41.11,77600.0,30.6279,30.6876,30.6279,30.6652,77600.0
2010-06-10 15:55:00,41.12,41.18,41.11,41.17,188200.0,30.6726,30.7174,30.6652,30.7099,188200.0
2010-06-11 09:30:00,40.87,41.03,40.82,40.93,44500.0,30.4862,30.6055,30.4489,30.5309,44500.0
2010-06-11 09:35:00,40.93,41.04,40.65,40.67,114100.0,30.5309,30.613,30.3221,30.337,114100.0
2010-06-11 09:40:00,40.67,40.77,40.67,40.73,64500.0,30.337,30.4116,30.337,30.3817,64500.0
2010-06-11 09:45:00,40.72,40.79,40.7,40.79,51600.0,30.3743,30.4265,30.3594,30.4265,51600.0
2010-06-11 09:50:00,40.79,41.01,40.79,40.99,43700.0,30.4265,30.5906,30.4265,30.5757,43700.0
2010-06-11 09:55:00,40.99,41.19,40.87,40.91,40700.0,30.5757,30.7249,30.4862,30.516,40700.0
2010-06-11 10:00:00,40.89,41.07,40.84,41.06,82900.0,30.5011,30.6353,30.4638,30.6279,82900.0
2010-06-11 10:05:00,41.06,41.34,41.0,41.25,34700.0,30.6279,30.8367,30.5831,30.7696,34700.0
2010-06-11 10:10:00,41.24,41.24,41.08,41.08,16800.0,30.7622,30.7622,30.6428,30.6428,16800.0
2010-06-11 10:15:00,41.08,41.08,41.01,41.05,15200.0,30.6428,30.6428,30.5906,30.6204,15200.0
2010-06-11 10:20:00,41.04,41.12,41.04,41.11,17500.0,30.613,30.6726,30.613,30.6652,17500.0
2010-06-11 10:25:00,41.1,41.1,41.05,41.06,11100.0,30.6577,30.6577,30.6204,30.6279,11100.0
2010-06-11 10:30:00,41.06,41.11,41.05,41.08,19600.0,30.6279,30.6652,30.6204,30.6428,19600.0
2010-06-11 10:35:00,41.08,41.1,41.06,41.1,14100.0,30.6428,30.6577,30.6279,30.6577,14100.0
2010-06-11 10:40:00,41.09,41.11,41.08,41.11,17000.0,30.6503,30.6652,30.6428,30.6652,17000.0
2010-06-11 10:45:00,41.1,41.14,41.1,41.13,20200.0,30.6577,30.6876,30.6577,30.6801,20200.0
2010-06-11 10:50:00,41.12,41.13,41.08,41.1,28400.0,30.6726,30.6801,30.6428,30.6577,28400.0
2010-06-11 10:55:00,41.1,41.13,41.1,41.12,20700.0,30.6577,30.6801,30.6577,30.6726,20700.0
2010-06-11 11:00:00,41.11,41.12,41.06,41.09,25400.0,30.6652,30.6726,30.6279,30.6503,25400.0
2010-06-11 11:05:00,41.09,41.15,41.06,41.14,20200.0,30.6503,30.695,30.6279,30.6876,20200.0
2010-06-11 11:10:00,41.15,41.18,41.11,41.12,34900.0,30.695,30.7174,30.6652,30.6726,34900.0
2010-06-11 11:15:00,41.11,41.14,41.07,41.13,29500.0,30.6652,30.6876,30.6353,30.6801,29500.0
2010-06-11 11:20:00,41.14,41.18,41.07,41.17,52300.0,30.6876,30.7174,30.6353,30.7099,52300.0
2010-06-11 11:25:00,41.16,41.2,41.15,41.17,62900.0,30.7025,30.7323,30.695,30.7099,62900.0
2010-06-11 11:30:00,41.16,41.19,41.14,41.19,33100.0,30.7025,30.7249,30.6876,30.7249,33100.0
2010-06-11 11:35:00,41.18,41.18,41.04,41.04,33600.0,30.7174,30.7174,30.613,30.613,33600.0
2010-06-11 11:40:00,41.03,41.04,40.91,40.95,46100.0,30.6055,30.613,30.516,30.5458,46100.0
2010-06-11 11:45:00,40.95,41.0,40.95,40.99,24000.0,30.5458,30.5831,30.5458,30.5757,24000.0
2010-06-11 11:50:00,40.99,41.03,40.97,40.99,26400.0,30.5757,30.6055,30.5608,30.5757,26400.0
2010-06-11 11:55:00,40.99,41.0,40.97,41.0,27600.0,30.5757,30.5831,30.5608,30.5831,27600.0
2010-06-11 12:00:00,41.0,41.0,40.98,40.98,25700.0,30.5831,30.5831,30.5682,30.5682,25700.0
2010-06-11 12:05:00,40.98,41.0,40.97,40.99,15100.0,30.5682,30.5831,30.5608,30.5757,15100.0
2010-06-11 12:10:00,41.0,41.0,40.96,40.98,24400.0,30.5831,30.5831,30.5533,30.5682,24400.0
2010-06-11 12:15:00,40.97,41.0,40.97,40.99,39600.0,30.5608,30.5831,30.5608,30.5757,39600.0
2010-06-11 12:20:00,40.99,41.0,40.99,40.99,23400.0,30.5757,30.5831,30.5757,30.5757,23400.0
2010-06-11 12:25:00,41.0,41.01,40.97,41.01,20100.0,30.5831,30.5906,30.5608,30.5906,20100.0
2010-06-11 12:30:00,41.0,41.01,40.96,40.99,13100.0,30.5831,30.5906,30.5533,30.5757,13100.0
2010-06-11 12:35:00,41.0,41.0,40.96,40.97,3800.0,30.5831,30.5831,30.5533,30.5608,3800.0
2010-06-11 12:40:00,40.97,41.06,40.97,41.06,15000.0,30.5608,30.6279,30.5608,30.6279,15000.0
2010-06-11 12:45:00,41.04,41.06,41.02,41.02,16900.0,30.613,30.6279,30.5981,30.5981,16900.0
2010-06-11 12:50:00,41.04,41.04,40.99,41.0,14800.0,30.613,30.613,30.5757,30.5831,14800.0
2010-06-11 12:55:00,41.0,41.04,40.99,41.03,6400.0,30.5831,30.613,30.5757,30.6055,6400.0
2010-06-11 13:00:00,41.03,41.06,41.03,41.06,6500.0,30.6055,30.6279,30.6055,30.6279,6500.0
2010-06-11 13:05:00,41.06,41.1,41.05,41.07,18700.0,30.6279,30.6577,30.6204,30.6353,18700.0
2010-06-11 13:10:00,41.08,41.1,41.07,41.08,8100.0,30.6428,30.6577,30.6353,30.6428,8100.0
2010-06-11 13:15:00,41.08,41.1,41.08,41.09,6000.0,30.6428,30.6577,30.6428,30.6503,6000.0
2010-06-11 13:20:00,41.09,41.11,41.08,41.08,14300.0,30.6503,30.6652,30.6428,30.6428,14300.0
2010-06-11 13:25:00,41.08,41.12,41.07,41.12,13200.0,30.6428,30.6726,30.6353,30.6726,13200.0
2010-06-11 13:30:00,41.12,41.16,41.12,41.13,28300.0,30.6726,30.7025,30.6726,30.6801,28300.0
2010-06-11 13:35:00,41.14,41.22,41.13,41.21,36600.0,30.6876,30.7472,30.6801,30.7398,36600.0
2010-06-11 13:40:00,41.22,41.22,41.19,41.21,25100.0,30.7472,30.7472,30.7249,30.7398,25100.0
2010-06-11 13:45:00,41.2,41.21,41.14,41.14,15100.0,30.7323,30.7398,30.6876,30.6876,15100.0
2010-06-11 13:50:00,41.15,41.16,41.14,41.14,5700.0,30.695,30.7025,30.6876,30.6876,5700.0
2010-06-11 13:55:00,41.14,41.17,41.14,41.14,9100.0,30.6876,30.7099,30.6876,30.6876,9100.0
2010-06-11 14:00:00,41.14,41.18,41.12,41.17,14800.0,30.6876,30.7174,30.6726,30.7099,14800.0
2010-06-11 14:05:00,41.17,41.21,41.17,41.2,18400.0,30.7099,30.7398,30.7099,30.7323,18400.0
2010-06-11 14:10:00,41.2,41.2,41.12,41.13,12100.0,30.7323,30.7323,30.6726,30.6801,12100.0
2010-06-11 14:15:00,41.11,41.13,41.07,41.07,9300.0,30.6652,30.6801,30.6353,30.6353,9300.0
2010-06-11 14:20:00,41.07,41.1,41.05,41.08,13900.0,30.6353,30.6577,30.6204,30.6428,13900.0
2010-06-11 14:25:00,41.09,41.09,41.03,41.04,7200.0,30.6503,30.6503,30.6055,30.613,7200.0
2010-06-11 14:30:00,41.05,41.09,41.05,41.07,16300.0,30.6204,30.6503,30.6204,30.6353,16300.0
2010-06-11 14:35:00,41.07,41.08,41.05,41.05,9300.0,30.6353,30.6428,30.6204,30.6204,9300.0
2010-06-11 14:40:00,41.06,41.06,41.03,41.06,12200.0,30.6279,30.6279,30.6055,30.6279,12200.0
2010-06-11 14:45:00,41.05,41.14,41.05,41.1,22100.0,30.6204,30.6876,30.6204,30.6577,22100.0
2010-06-11 14:50:00,41.1,41.11,41.08,41.08,13700.0,30.6577,30.6652,30.6428,30.6428,13700.0
2010-06-11 14:55:00,41.08,41.08,41.06,41.06,11400.0,30.6428,30.6428,30.6279,30.6279,11400.0
2010-06-11 15:00:00,41.06,41.08,41.06,41.06,15500.0,30.6279,30.6428,30.6279,30.6279,15500.0
2010-06-11 15:05:00,41.06,41.06,40.99,41.01,28100.0,30.6279,30.6279,30.5757,30.5906,28100.0
2010-06-11 15:10:00,41.01,41.05,40.99,41.05,17100.0,30.5906,30.6204,30.5757,30.6204,17100.0
2010-06-11 15:15:00,41.04,41.05,41.03,41.04,70300.0,30.613,30.6204,30.6055,30.613,70300.0
2010-06-11 15:20:00,41.04,41.08,41.03,41.08,23900.0,30.613,30.6428,30.6055,30.6428,23900.0
2010-06-11 15:25:00,41.08,41.14,41.06,41.1,60400.0,30.6428,30.6876,30.6279,30.6577,60400.0
2010-06-11 15:30:00,41.1,41.15,41.08,41.12,40000.0,30.6577,30.695,30.6428,30.6726,40000.0
2010-06-11 15:35:00,41.13,41.24,41.09,41.24,144400.0,30.6801,30.7622,30.6503,30.7622,144400.0
2010-06-11 15:40:00,41.24,41.31,41.22,41.3,94800.0,30.7622,30.8144,30.7472,30.8069,94800.0
2010-06-11 15:45:00,41.31,41.38,41.29,41.33,107200.0,30.8144,30.8666,30.7995,30.8293,107200.0
2010-06-11 15:50:00,41.34,41.38,41.25,41.38,109600.0,30.8367,30.8666,30.7696,30.8666,109600.0
2010-06-11 15:55:00,41.37,41.44,41.37,41.41,157700.0,30.8591,30.9113,30.8591,30.889,157700.0
2010-06-14 09:30:00,41.62,41.78,41.61,41.62,37500.0,31.0456,31.165,31.0381,31.0456,37500.0
2010-06-14 09:35:00,41.61,41.74,41.55,41.73,23700.0,31.0381,31.1351,30.9934,31.1277,23700.0
2010-06-14 09:40:00,41.73,41.79,41.65,41.65,55700.0,31.1277,31.1724,31.068,31.068,55700.0
2010-06-14 09:45:00,41.66,41.69,41.61,41.66,35600.0,31.0754,31.0978,31.0381,31.0754,35600.0
2010-06-14 09:50:00,41.65,41.75,41.65,41.67,34500.0,31.068,31.1426,31.068,31.0829,34500.0
2010-06-14 09:55:00,41.67,41.69,41.63,41.68,60100.0,31.0829,31.0978,31.0531,31.0904,60100.0
2010-06-14 10:00:00,41.68,41.7,41.62,41.62,101400.0,31.0904,31.1053,31.0456,31.0456,101400.0
2010-06-14 10:05:00,41.61,41.63,41.52,41.52,29500.0,31.0381,31.0531,30.971,30.971,29500.0
2010-06-14 10:10:00,41.53,41.64,41.52,41.63,16000.0,30.9785,31.0605,30.971,31.0531,16000.0
2010-06-14 10:15:00,41.63,41.66,41.61,41.64,18400.0,31.0531,31.0754,31.0381,31.0605,18400.0
2010-06-14 10:20:00,41.63,41.64,41.58,41.59,21300.0,31.0531,31.0605,31.0158,31.0232,21300.0
2010-06-14 10:25:00,41.6,41.6,41.57,41.6,9400.0,31.0307,31.0307,31.0083,31.0307,9400.0
2010-06-14 10:30:00,41.61,41.62,41.54,41.56,12200.0,31.0381,31.0456,30.9859,31.0009,12200.0
2010-06-14 10:35:00,41.56,41.61,41.55,41.61,26700.0,31.0009,31.0381,30.9934,31.0381,26700.0
2010-06-14 10:40:00,41.61,41.67,41.61,41.63,29900.0,31.0381,31.0829,31.0381,31.0531,29900.0
2010-06-14 10:45:00,41.63,41.67,41.61,41.66,20600.0,31.0531,31.0829,31.0381,31.0754,20600.0
2010-06-14 10:50:00,41.65,41.66,41.62,41.62,12400.0,31.068,31.0754,31.0456,31.0456,12400.0
2010-06-14 10:55:00,41.62,41.67,41.62,41.66,14900.0,31.0456,31.0829,31.0456,31.0754,14900.0
2010-06-14 11:00:00,41.66,41.67,41.63,41.67,11100.0,31.0754,31.0829,31.0531,31.0829,11100.0
2010-06-14 11:05:00,41.67,41.74,41.66,41.74,21500.0,31.0829,31.1351,31.0754,31.1351,21500.0
2010-06-14 11:10:00,41.74,41.75,41.7,41.73,18900.0,31.1351,31.1426,31.1053,31.1277,18900.0
2010-06-14 11:15:00,41.72,41.74,41.69,41.73,16700.0,31.1202,31.1351,31.0978,31.1277,16700.0
2010-06-14 11:20:00,41.74,41.8,41.73,41.75,16200.0,31.1351,31.1799,31.1277,31.1426,16200.0
2010-06-14 11:25:00,41.75,41.75,41.7,41.7,11000.0,31.1426,31.1426,31.1053,31.1053,11000.0
2010-06-14 11:30:00,41.71,41.72,41.68,41.7,14400.0,31.1127,31.1202,31.0904,31.1053,14400.0
2010-06-14 11:35:00,41.71,41.74,41.69,41.72,14500.0,31.1127,31.1351,31.0978,31.1202,14500.0
2010-06-14 11:40:00,41.72,41.75,41.71,41.75,12000.0,31.1202,31.1426,31.1127,31.1426,12000.0
2010-06-14 11:45:00,41.76,41.81,41.75,41.78,29700.0,31.15,31.1873,31.1426,31.165,29700.0
2010-06-14 11:50:00,41.78,41.81,41.77,41.77,24400.0,31.165,31.1873,31.1575,31.1575,24400.0
2010-06-14 11:55:00,41.78,41.8,41.76,41.76,17500.0,31.165,31.1799,31.15,31.15,17500.0
2010-06-14 12:00:00,41.76,41.81,41.76,41.77,16200.0,31.15,31.1873,31.15,31.1575,16200.0
2010-06-14 12:05:00,41.76,41.78,41.74,41.75,9800.0,31.15,31.165,31.1351,31.1426,9800.0
2010-06-14 12:10:00,41.75,41.79,41.74,41.79,12000.0,31.1426,31.1724,31.1351,31.1724,12000.0
2010-06-14 12:15:00,41.8,41.81,41.76,41.76,7900.0,31.1799,31.1873,31.15,31.15,7900.0
2010-06-14 12:20:00,41.77,41.83,41.77,41.82,5500.0,31.1575,31.2023,31.1575,31.1948,5500.0
2010-06-14 12:25:00,41.81,41.84,41.79,41.84,6200.0,31.1873,31.2097,31.1724,31.2097,6200.0
2010-06-14 12:30:00,41.84,41.85,41.8,41.8,22400.0,31.2097,31.2172,31.1799,31.1799,22400.0
2010-06-14 12:35:00,41.8,41.81,41.77,41.77,11900.0,31.1799,31.1873,31.1575,31.1575,11900.0
2010-06-14 12:40:00,41.77,41.81,41.77,41.8,11400.0,31.1575,31.1873,31.1575,31.1799,11400.0
2010-06-14 12:45:00,41.81,41.85,41.8,41.8,20000.0,31.1873,31.2172,31.1799,31.1799,20000.0
2010-06-14 12:50:00,41.8,41.8,41.75,41.75,7000.0,31.1799,31.1799,31.1426,31.1426,7000.0
2010-06-14 12:55:00,41.75,41.75,41.69,41.69,13500.0,31.1426,31.1426,31.0978,31.0978,13500.0
2010-06-14 13:00:00,41.69,41.77,41.69,41.77,7900.0,31.0978,31.1575,31.0978,31.1575,7900.0
2010-06-14 13:05:00,41.77,41.79,41.68,41.75,35600.0,31.1575,31.1724,31.0904,31.1426,35600.0
2010-06-14 13:10:00,41.75,41.77,41.69,41.75,11200.0,31.1426,31.1575,31.0978,31.1426,11200.0
2010-06-14 13:15:00,41.75,41.79,41.74,41.76,12200.0,31.1426,31.1724,31.1351,31.15,12200.0
2010-06-14 13:20:00,41.77,41.82,41.76,41.82,17200.0,31.1575,31.1948,31.15,31.1948,17200.0
2010-06-14 13:25:00,41.81,41.81,41.77,41.77,6600.0,31.1873,31.1873,31.1575,31.1575,6600.0
2010-06-14 13:30:00,41.77,41.8,41.77,41.8,5600.0,31.1575,31.1799,31.1575,31.1799,5600.0
2010-06-14 13:35:00,41.81,41.85,41.81,41.83,9800.0,31.1873,31.2172,31.1873,31.2023,9800.0
2010-06-14 13:40:00,41.82,41.82,41.81,41.82,8800.0,31.1948,31.1948,31.1873,31.1948,8800.0
2010-06-14 13:45:00,41.82,41.83,41.77,41.77,13100.0,31.1948,31.2023,31.1575,31.1575,13100.0
2010-06-14 13:50:00,41.77,41.77,41.74,41.74,8900.0,31.1575,31.1575,31.1351,31.1351,8900.0
2010-06-14 13:55:00,41.73,41.78,41.72,41.72,11100.0,31.1277,31.165,31.1202,31.1202,11100.0
2010-06-14 14:00:00,41.72,41.76,41.7,41.74,14300.0,31.1202,31.15,31.1053,31.1351,14300.0
2010-06-14 14:05:00,41.73,41.79,41.7,41.78,17800.0,31.1277,31.1724,31.1053,31.165,17800.0
2010-06-14 14:10:00,41.78,41.84,41.77,41.83,11900.0,31.165,31.2097,31.1575,31.2023,11900.0
2010-06-14 14:15:00,41.83,41.83,41.76,41.79,17100.0,31.2023,31.2023,31.15,31.1724,17100.0
2010-06-14 14:20:00,41.79,41.82,41.73,41.82,12700.0,31.1724,31.1948,31.1277,31.1948,12700.0
2010-06-14 14:25:00,41.82,41.86,41.81,41.82,14300.0,31.1948,31.2246,31.1873,31.1948,14300.0
2010-06-14 14:30:00,41.82,41.82,41.72,41.75,24000.0,31.1948,31.1948,31.1202,31.1426,24000.0
2010-06-14 14:35:00,41.74,41.75,41.69,41.72,19500.0,31.1351,31.1426,31.0978,31.1202,19500.0
2010-06-14 14:40:00,41.71,41.71,41.67,41.68,17600.0,31.1127,31.1127,31.0829,31.0904,17600.0
2010-06-14 14:45:00,41.69,41.74,41.66,41.72,15900.0,31.0978,31.1351,31.0754,31.1202,15900.0
2010-06-14 14:50:00,41.72,41.8,41.71,41.8,12400.0,31.1202,31.1799,31.1127,31.1799,12400.0
2010-06-14 14:55:00,41.8,41.8,41.75,41.76,18200.0,31.1799,31.1799,31.1426,31.15,18200.0
2010-06-14 15:00:00,41.75,41.77,41.7,41.7,16800.0,31.1426,31.1575,31.1053,31.1053,16800.0
2010-06-14 15:05:00,41.7,41.78,41.7,41.77,18700.0,31.1053,31.165,31.1053,31.1575,18700.0
2010-06-14 15:10:00,41.76,41.79,41.74,41.76,17600.0,31.15,31.1724,31.1351,31.15,17600.0
2010-06-14 15:15:00,41.77,41.79,41.76,41.76,19300.0,31.1575,31.1724,31.15,31.15,19300.0
2010-06-14 15:20:00,41.75,41.76,41.68,41.69,23500.0,31.1426,31.15,31.0904,31.0978,23500.0
2010-06-14 15:25:00,41.69,41.7,41.64,41.67,31700.0,31.0978,31.1053,31.0605,31.0829,31700.0
2010-06-14 15:30:00,41.68,41.68,41.62,41.63,32700.0,31.0904,31.0904,31.0456,31.0531,32700.0
2010-06-14 15:35:00,41.63,41.64,41.6,41.62,26600.0,31.0531,31.0605,31.0307,31.0456,26600.0
2010-06-14 15:40:00,41.62,41.63,41.58,41.63,60400.0,31.0456,31.0531,31.0158,31.0531,60400.0
2010-06-14 15:45:00,41.62,41.62,41.56,41.58,68000.0,31.0456,31.0456,31.0009,31.0158,68000.0
2010-06-14 15:50:00,41.58,41.6,41.48,41.49,61900.0,31.0158,31.0307,30.9412,30.9486,61900.0
2010-06-14 15:55:00,41.5,41.52,41.48,41.49,141300.0,30.9561,30.971,30.9412,30.9486,141300.0
2010-06-15 09:30:00,41.77,41.96,41.76,41.88,17400.0,31.1575,31.2992,31.15,31.2396,17400.0
2010-06-15 09:35:00,41.9,41.91,41.78,41.78,42700.0,31.2545,31.2619,31.165,31.165,42700.0
2010-06-15 09:40:00,41.79,41.83,41.69,41.69,80000.0,31.1724,31.2023,31.0978,31.0978,80000.0
2010-06-15 09:45:00,41.69,41.74,41.67,41.69,60600.0,31.0978,31.1351,31.0829,31.0978,60600.0
2010-06-15 09:50:00,41.69,41.75,41.69,41.71,33300.0,31.0978,31.1426,31.0978,31.1127,33300.0
2010-06-15 09:55:00,41.71,41.77,41.68,41.68,25800.0,31.1127,31.1575,31.0904,31.0904,25800.0
2010-06-15 10:00:00,41.69,41.75,41.66,41.7,26800.0,31.0978,31.1426,31.0754,31.1053,26800.0
2010-06-15 10:05:00,41.68,41.75,41.67,41.73,35500.0,31.0904,31.1426,31.0829,31.1277,35500.0
2010-06-15 10:10:00,41.71,41.71,41.65,41.67,28700.0,31.1127,31.1127,31.068,31.0829,28700.0
2010-06-15 10:15:00,41.66,41.68,41.62,41.67,19600.0,31.0754,31.0904,31.0456,31.0829,19600.0
2010-06-15 10:20:00,41.68,41.74,41.68,41.74,37200.0,31.0904,31.1351,31.0904,31.1351,37200.0
2010-06-15 10:25:00,41.73,41.84,41.73,41.82,27800.0,31.1277,31.2097,31.1277,31.1948,27800.0
2010-06-15 10:30:00,41.83,41.85,41.76,41.78,21600.0,31.2023,31.2172,31.15,31.165,21600.0
2010-06-15 10:35:00,41.78,41.82,41.77,41.78,22400.0,31.165,31.1948,31.1575,31.165,22400.0
2010-06-15 10:40:00,41.77,41.77,41.72,41.77,26000.0,31.1575,31.1575,31.1202,31.1575,26000.0
2010-06-15 10:45:00,41.76,41.82,41.76,41.81,13600.0,31.15,31.1948,31.15,31.1873,13600.0
2010-06-15 10:50:00,41.8,41.8,41.73,41.79,15900.0,31.1799,31.1799,31.1277,31.1724,15900.0
2010-06-15 10:55:00,41.78,41.8,41.77,41.8,9100.0,31.165,31.1799,31.1575,31.1799,9100.0
2010-06-15 11:00:00,41.8,41.86,41.8,41.85,13200.0,31.1799,31.2246,31.1799,31.2172,13200.0
2010-06-15 11:05:00,41.86,41.87,41.83,41.83,6200.0,31.2246,31.2321,31.2023,31.2023,6200.0
2010-06-15 11:10:00,41.83,41.83,41.75,41.75,10800.0,31.2023,31.2023,31.1426,31.1426,10800.0
2010-06-15 11:15:00,41.76,41.8,41.76,41.8,8100.0,31.15,31.1799,31.15,31.1799,8100.0
2010-06-15 11:20:00,41.81,41.82,41.78,41.79,18900.0,31.1873,31.1948,31.165,31.1724,18900.0
2010-06-15 11:25:00,41.79,41.8,41.77,41.77,15300.0,31.1724,31.1799,31.1575,31.1575,15300.0
2010-06-15 11:30:00,41.78,41.78,41.73,41.77,14700.0,31.165,31.165,31.1277,31.1575,14700.0
2010-06-15 11:35:00,41.77,41.8,41.75,41.78,5500.0,31.1575,31.1799,31.1426,31.165,5500.0
2010-06-15 11:40:00,41.79,41.84,41.79,41.84,7600.0,31.1724,31.2097,31.1724,31.2097,7600.0
2010-06-15 11:45:00,41.84,41.84,41.79,41.79,3600.0,31.2097,31.2097,31.1724,31.1724,3600.0
2010-06-15 11:50:00,41.79,41.83,41.77,41.81,13000.0,31.1724,31.2023,31.1575,31.1873,13000.0
2010-06-15 11:55:00,41.81,41.83,41.74,41.75,13500.0,31.1873,31.2023,31.1351,31.1426,13500.0
2010-06-15 12:00:00,41.76,41.78,41.75,41.76,8900.0,31.15,31.165,31.1426,31.15,8900.0
2010-06-15 12:05:00,41.77,41.82,41.77,41.81,9200.0,31.1575,31.1948,31.1575,31.1873,9200.0
2010-06-15 12:10:00,41.8,41.85,41.79,41.85,16000.0,31.1799,31.2172,31.1724,31.2172,16000.0
2010-06-15 12:15:00,41.85,41.87,41.83,41.85,11000.0,31.2172,31.2321,31.2023,31.2172,11000.0
2010-06-15 12:20:00,41.85,41.86,41.81,41.81,11800.0,31.2172,31.2246,31.1873,31.1873,11800.0
2010-06-15 12:25:00,41.82,41.82,41.77,41.79,15800.0,31.1948,31.1948,31.1575,31.1724,15800.0
2010-06-15 12:30:00,41.78,41.8,41.76,41.78,10800.0,31.165,31.1799,31.15,31.165,10800.0
2010-06-15 12:35:00,41.78,41.8,41.77,41.77,17700.0,31.165,31.1799,31.1575,31.1575,17700.0
2010-06-15 12:40:00,41.77,41.79,41.76,41.78,16100.0,31.1575,31.1724,31.15,31.165,16100.0
2010-06-15 12:45:00,41.78,41.81,41.77,41.79,12000.0,31.165,31.1873,31.1575,31.1724,12000.0
2010-06-15 12:50:00,41.79,41.79,41.77,41.78,8600.0,31.1724,31.1724,31.1575,31.165,8600.0
2010-06-15 12:55:00,41.77,41.81,41.76,41.81,20800.0,31.1575,31.1873,31.15,31.1873,20800.0
2010-06-15 13:00:00,41.82,41.83,41.8,41.82,16300.0,31.1948,31.2023,31.1799,31.1948,16300.0
2010-06-15 13:05:00,41.82,41.83,41.77,41.79,24600.0,31.1948,31.2023,31.1575,31.1724,24600.0
2010-06-15 13:10:00,41.79,41.87,41.78,41.86,18500.0,31.1724,31.2321,31.165,31.2246,18500.0
2010-06-15 13:15:00,41.87,41.98,41.87,41.97,30000.0,31.2321,31.3141,31.2321,31.3067,30000.0
2010-06-15 13:20:00,41.97,41.99,41.95,41.98,10500.0,31.3067,31.3216,31.2918,31.3141,10500.0
2010-06-15 13:25:00,41.98,41.98,41.88,41.88,11200.0,31.3141,31.3141,31.2396,31.2396,11200.0
2010-06-15 13:30:00,41.89,41.91,41.86,41.91,7700.0,31.247,31.2619,31.2246,31.2619,7700.0
2010-06-15 13:35:00,41.9,41.96,41.9,41.96,6800.0,31.2545,31.2992,31.2545,31.2992,6800.0
2010-06-15 13:40:00,41.95,41.96,41.9,41.9,15600.0,31.2918,31.2992,31.2545,31.2545,15600.0
2010-06-15 13:45:00,41.9,41.94,41.89,41.94,41500.0,31.2545,31.2843,31.247,31.2843,41500.0
2010-06-15 13:50:00,41.94,41.94,41.9,41.92,20700.0,31.2843,31.2843,31.2545,31.2694,20700.0
2010-06-15 13:55:00,41.92,41.99,41.91,41.97,23900.0,31.2694,31.3216,31.2619,31.3067,23900.0
2010-06-15 14:00:00,41.97,41.99,41.97,41.97,12200.0,31.3067,31.3216,31.3067,31.3067,12200.0
2010-06-15 14:05:00,41.97,41.99,41.97,41.99,9000.0,31.3067,31.3216,31.3067,31.3216,9000.0
2010-06-15 14:10:00,41.99,42.0,41.97,41.97,14000.0,31.3216,31.3291,31.3067,31.3067,14000.0
2010-06-15 14:15:00,41.97,42.03,41.97,42.02,15800.0,31.3067,31.3514,31.3067,31.344,15800.0
2010-06-15 14:20:00,42.03,42.08,42.03,42.04,37100.0,31.3514,31.3887,31.3514,31.3589,37100.0
2010-06-15 14:25:00,42.04,42.04,42.03,42.03,4300.0,31.3589,31.3589,31.3514,31.3514,4300.0
2010-06-15 14:30:00,42.03,42.04,42.0,42.03,38600.0,31.3514,31.3589,31.3291,31.3514,38600.0
2010-06-15 14:35:00,42.02,42.02,41.99,42.01,30400.0,31.344,31.344,31.3216,31.3365,30400.0
2010-06-15 14:40:00,42.01,42.07,41.98,42.07,41400.0,31.3365,31.3813,31.3141,31.3813,41400.0
2010-06-15 14:45:00,42.07,42.08,42.05,42.07,22300.0,31.3813,31.3887,31.3664,31.3813,22300.0
2010-06-15 14:50:00,42.08,42.13,42.08,42.12,30200.0,31.3887,31.426,31.3887,31.4186,30200.0
2010-06-15 14:55:00,42.13,42.13,42.11,42.11,20300.0,31.426,31.426,31.4111,31.4111,20300.0
2010-06-15 15:00:00,42.12,42.13,42.07,42.08,33000.0,31.4186,31.426,31.3813,31.3887,33000.0
2010-06-15 15:05:00,42.09,42.14,42.08,42.11,35100.0,31.3962,31.4335,31.3887,31.4111,35100.0
2010-06-15 15:10:00,42.11,42.12,42.07,42.1,31300.0,31.4111,31.4186,31.3813,31.4037,31300.0
2010-06-15 15:15:00,42.09,42.18,42.09,42.17,36400.0,31.3962,31.4633,31.3962,31.4559,36400.0
2010-06-15 15:20:00,42.17,42.18,42.13,42.17,82500.0,31.4559,31.4633,31.426,31.4559,82500.0
2010-06-15 15:25:00,42.17,42.22,42.16,42.22,24500.0,31.4559,31.4932,31.4484,31.4932,24500.0
2010-06-15 15:30:00,42.22,42.23,42.2,42.21,65500.0,31.4932,31.5006,31.4782,31.4857,65500.0
2010-06-15 15:35:00,42.21,42.27,42.19,42.25,62900.0,31.4857,31.5305,31.4708,31.5155,62900.0
2010-06-15 15:40:00,42.25,42.27,42.23,42.24,44500.0,31.5155,31.5305,31.5006,31.5081,44500.0
2010-06-15 15:45:00,42.25,42.29,42.23,42.29,92800.0,31.5155,31.5454,31.5006,31.5454,92800.0
2010-06-15 15:50:00,42.28,42.35,42.28,42.35,69300.0,31.5379,31.5901,31.5379,31.5901,69300.0
2010-06-15 15:55:00,42.34,42.37,42.34,42.37,133200.0,31.5827,31.6051,31.5827,31.6051,133200.0
2010-06-16 09:30:00,42.27,42.37,42.06,42.37,21600.0,31.5305,31.6051,31.3738,31.6051,21600.0
2010-06-16 09:35:00,42.35,42.48,42.22,42.24,42600.0,31.5901,31.6871,31.4932,31.5081,42600.0
2010-06-16 09:40:00,42.26,42.27,42.15,42.16,32400.0,31.523,31.5305,31.441,31.4484,32400.0
2010-06-16 09:45:00,42.19,42.29,42.19,42.28,28800.0,31.4708,31.5454,31.4708,31.5379,28800.0
2010-06-16 09:50:00,42.28,42.35,42.26,42.28,42900.0,31.5379,31.5901,31.523,31.5379,42900.0
2010-06-16 09:55:00,42.27,42.3,42.26,42.3,34200.0,31.5305,31.5528,31.523,31.5528,34200.0
2010-06-16 10:00:00,42.3,42.51,42.29,42.5,53600.0,31.5528,31.7095,31.5454,31.702,53600.0
2010-06-16 10:05:00,42.49,42.49,42.41,42.43,20500.0,31.6946,31.6946,31.6349,31.6498,20500.0
2010-06-16 10:10:00,42.43,42.49,42.42,42.49,21800.0,31.6498,31.6946,31.6424,31.6946,21800.0
2010-06-16 10:15:00,42.49,42.55,42.44,42.55,38700.0,31.6946,31.7393,31.6573,31.7393,38700.0
2010-06-16 10:20:00,42.54,42.57,42.54,42.57,25000.0,31.7319,31.7542,31.7319,31.7542,25000.0
2010-06-16 10:25:00,42.57,42.58,42.55,42.55,36200.0,31.7542,31.7617,31.7393,31.7393,36200.0
2010-06-16 10:30:00,42.55,42.56,42.51,42.51,45100.0,31.7393,31.7468,31.7095,31.7095,45100.0
2010-06-16 10:35:00,42.51,42.55,42.5,42.53,35800.0,31.7095,31.7393,31.702,31.7244,35800.0
2010-06-16 10:40:00,42.52,42.54,42.51,42.54,24300.0,31.7169,31.7319,31.7095,31.7319,24300.0
2010-06-16 10:45:00,42.54,42.61,42.52,42.6,41200.0,31.7319,31.7841,31.7169,31.7766,41200.0
2010-06-16 10:50:00,42.6,42.69,42.6,42.69,27700.0,31.7766,31.8438,31.7766,31.8438,27700.0
2010-06-16 10:55:00,42.69,42.75,42.69,42.72,40900.0,31.8438,31.8885,31.8438,31.8661,40900.0
2010-06-16 11:00:00,42.72,42.78,42.71,42.76,22600.0,31.8661,31.9109,31.8587,31.896,22600.0
2010-06-16 11:05:00,42.76,42.79,42.75,42.75,28400.0,31.896,31.9183,31.8885,31.8885,28400.0
2010-06-16 11:10:00,42.76,42.8,42.75,42.78,18700.0,31.896,31.9258,31.8885,31.9109,18700.0
2010-06-16 11:15:00,42.77,42.77,42.65,42.66,16500.0,31.9034,31.9034,31.8139,31.8214,16500.0
2010-06-16 11:20:00,42.66,42.67,42.6,42.62,17400.0,31.8214,31.8288,31.7766,31.7915,17400.0
2010-06-16 11:25:00,42.62,42.63,42.55,42.55,17100.0,31.7915,31.799,31.7393,31.7393,17100.0
2010-06-16 11:30:00,42.56,42.6,42.55,42.55,13100.0,31.7468,31.7766,31.7393,31.7393,13100.0
2010-06-16 11:35:00,42.55,42.6,42.55,42.58,6200.0,31.7393,31.7766,31.7393,31.7617,6200.0
2010-06-16 11:40:00,42.58,42.59,42.52,42.56,19600.0,31.7617,31.7692,31.7169,31.7468,19600.0
2010-06-16 11:45:00,42.56,42.57,42.53,42.56,11600.0,31.7468,31.7542,31.7244,31.7468,11600.0
2010-06-16 11:50:00,42.56,42.59,42.53,42.56,14500.0,31.7468,31.7692,31.7244,31.7468,14500.0
2010-06-16 11:55:00,42.56,42.57,42.54,42.57,16100.0,31.7468,31.7542,31.7319,31.7542,16100.0
2010-06-16 12:00:00,42.58,42.66,42.57,42.65,15900.0,31.7617,31.8214,31.7542,31.8139,15900.0
2010-06-16 12:05:00,42.65,42.69,42.63,42.69,15000.0,31.8139,31.8438,31.799,31.8438,15000.0
2010-06-16 12:10:00,42.69,42.72,42.68,42.7,24300.0,31.8438,31.8661,31.8363,31.8512,24300.0
2010-06-16 12:15:00,42.7,42.73,42.69,42.72,14500.0,31.8512,31.8736,31.8438,31.8661,14500.0
2010-06-16 12:20:00,42.73,42.81,42.73,42.8,15900.0,31.8736,31.9333,31.8736,31.9258,15900.0
2010-06-16 12:25:00,42.79,42.8,42.78,42.8,14200.0,31.9183,31.9258,31.9109,31.9258,14200.0
2010-06-16 12:30:00,42.79,42.79,42.7,42.7,13100.0,31.9183,31.9183,31.8512,31.8512,13100.0
2010-06-16 12:35:00,42.7,42.7,42.61,42.62,7100.0,31.8512,31.8512,31.7841,31.7915,7100.0
2010-06-16 12:40:00,42.61,42.61,42.55,42.61,10800.0,31.7841,31.7841,31.7393,31.7841,10800.0
2010-06-16 12:45:00,42.62,42.64,42.59,42.6,10900.0,31.7915,31.8065,31.7692,31.7766,10900.0
2010-06-16 12:50:00,42.6,42.64,42.6,42.63,5400.0,31.7766,31.8065,31.7766,31.799,5400.0
2010-06-16 12:55:00,42.63,42.67,42.62,42.67,4900.0,31.799,31.8288,31.7915,31.8288,4900.0
2010-06-16 13:00:00,42.66,42.67,42.62,42.67,5100.0,31.8214,31.8288,31.7915,31.8288,5100.0
2010-06-16 13:05:00,42.68,42.71,42.68,42.69,8000.0,31.8363,31.8587,31.8363,31.8438,8000.0
2010-06-16 13:10:00,42.68,42.68,42.64,42.64,13800.0,31.8363,31.8363,31.8065,31.8065,13800.0
2010-06-16 13:15:00,42.64,42.65,42.62,42.65,11200.0,31.8065,31.8139,31.7915,31.8139,11200.0
2010-06-16 13:20:00,42.66,42.68,42.63,42.65,12200.0,31.8214,31.8363,31.799,31.8139,12200.0
2010-06-16 13:25:00,42.65,42.69,42.64,42.69,10000.0,31.8139,31.8438,31.8065,31.8438,10000.0
2010-06-16 13:30:00,42.69,42.73,42.66,42.71,20100.0,31.8438,31.8736,31.8214,31.8587,20100.0
2010-06-16 13:35:00,42.71,42.72,42.68,42.72,6400.0,31.8587,31.8661,31.8363,31.8661,6400.0
2010-06-16 13:40:00,42.71,42.71,42.68,42.69,5500.0,31.8587,31.8587,31.8363,31.8438,5500.0
2010-06-16 13:45:00,42.7,42.72,42.69,42.72,16800.0,31.8512,31.8661,31.8438,31.8661,16800.0
2010-06-16 13:50:00,42.72,42.75,42.72,42.75,8800.0,31.8661,31.8885,31.8661,31.8885,8800.0
2010-06-16 13:55:00,42.75,42.8,42.75,42.8,15500.0,31.8885,31.9258,31.8885,31.9258,15500.0
2010-06-16 14:00:00,42.8,42.88,42.8,42.87,16500.0,31.9258,31.9855,31.9258,31.978,16500.0
2010-06-16 14:05:00,42.87,42.9,42.86,42.89,15400.0,31.978,32.0004,31.9706,31.9929,15400.0
2010-06-16 14:10:00,42.89,42.9,42.84,42.84,9300.0,31.9929,32.0004,31.9556,31.9556,9300.0
2010-06-16 14:15:00,42.85,42.85,42.83,42.85,4000.0,31.9631,31.9631,31.9482,31.9631,4000.0
2010-06-16 14:20:00,42.84,42.85,42.82,42.84,10600.0,31.9556,31.9631,31.9407,31.9556,10600.0
2010-06-16 14:25:00,42.84,42.87,42.83,42.86,18900.0,31.9556,31.978,31.9482,31.9706,18900.0
2010-06-16 14:30:00,42.86,42.88,42.83,42.83,21400.0,31.9706,31.9855,31.9482,31.9482,21400.0
2010-06-16 14:35:00,42.82,42.82,42.78,42.8,9100.0,31.9407,31.9407,31.9109,31.9258,9100.0
2010-06-16 14:40:00,42.8,42.84,42.77,42.81,16500.0,31.9258,31.9556,31.9034,31.9333,16500.0
2010-06-16 14:45:00,42.8,42.86,42.78,42.85,12400.0,31.9258,31.9706,31.9109,31.9631,12400.0
2010-06-16 14:50:00,42.84,42.85,42.78,42.81,14900.0,31.9556,31.9631,31.9109,31.9333,14900.0
2010-06-16 14:55:00,42.81,42.83,42.78,42.79,8200.0,31.9333,31.9482,31.9109,31.9183,8200.0
2010-06-16 15:00:00,42.78,42.78,42.72,42.73,14500.0,31.9109,31.9109,31.8661,31.8736,14500.0
2010-06-16 15:05:00,42.73,42.76,42.71,42.72,21300.0,31.8736,31.896,31.8587,31.8661,21300.0
2010-06-16 15:10:00,42.72,42.73,42.69,42.71,10800.0,31.8661,31.8736,31.8438,31.8587,10800.0
2010-06-16 15:15:00,42.71,42.71,42.64,42.65,19700.0,31.8587,31.8587,31.8065,31.8139,19700.0
2010-06-16 15:20:00,42.65,42.68,42.61,42.63,22700.0,31.8139,31.8363,31.7841,31.799,22700.0
2010-06-16 15:25:00,42.61,42.66,42.6,42.6,14400.0,31.7841,31.8214,31.7766,31.7766,14400.0
2010-06-16 15:30:00,42.6,42.67,42.58,42.67,29300.0,31.7766,31.8288,31.7617,31.8288,29300.0
2010-06-16 15:35:00,42.66,42.74,42.63,42.73,46200.0,31.8214,31.8811,31.799,31.8736,46200.0
2010-06-16 15:40:00,42.73,42.73,42.64,42.68,58400.0,31.8736,31.8736,31.8065,31.8363,58400.0
2010-06-16 15:45:00,42.68,42.71,42.64,42.69,73100.0,31.8363,31.8587,31.8065,31.8438,73100.0
2010-06-16 15:50:00,42.69,42.74,42.66,42.71,82300.0,31.8438,31.8811,31.8214,31.8587,82300.0
2010-06-16 15:55:00,42.71,42.74,42.7,42.71,126500.0,31.8587,31.8811,31.8512,31.8587,126500.0
2010-06-17 09:30:00,42.84,43.0,42.84,42.86,25900.0,31.9556,32.075,31.9556,31.9706,25900.0
2010-06-17 09:35:00,42.85,42.85,42.73,42.77,15900.0,31.9631,31.9631,31.8736,31.9034,15900.0
2010-06-17 09:40:00,42.77,42.83,42.74,42.82,43900.0,31.9034,31.9482,31.8811,31.9407,43900.0
2010-06-17 09:45:00,42.81,42.9,42.81,42.87,44800.0,31.9333,32.0004,31.9333,31.978,44800.0
2010-06-17 09:50:00,42.86,42.89,42.83,42.89,29500.0,31.9706,31.9929,31.9482,31.9929,29500.0
2010-06-17 09:55:00,42.89,42.98,42.89,42.94,26800.0,31.9929,32.0601,31.9929,32.0302,26800.0
2010-06-17 10:00:00,42.94,42.94,42.82,42.93,96400.0,32.0302,32.0302,31.9407,32.0228,96400.0
2010-06-17 10:05:00,42.92,42.94,42.83,42.86,34900.0,32.0153,32.0302,31.9482,31.9706,34900.0
2010-06-17 10:10:00,42.85,42.87,42.78,42.78,44400.0,31.9631,31.978,31.9109,31.9109,44400.0
2010-06-17 10:15:00,42.79,42.83,42.77,42.8,40100.0,31.9183,31.9482,31.9034,31.9258,40100.0
2010-06-17 10:20:00,42.79,42.9,42.78,42.85,49200.0,31.9183,32.0004,31.9109,31.9631,49200.0
2010-06-17 10:25:00,42.86,42.94,42.85,42.94,22600.0,31.9706,32.0302,31.9631,32.0302,22600.0
2010-06-17 10:30:00,42.93,42.93,42.82,42.82,29400.0,32.0228,32.0228,31.9407,31.9407,29400.0
2010-06-17 10:35:00,42.82,42.87,42.78,42.78,31000.0,31.9407,31.978,31.9109,31.9109,31000.0
2010-06-17 10:40:00,42.78,42.82,42.78,42.79,40500.0,31.9109,31.9407,31.9109,31.9183,40500.0
2010-06-17 10:45:00,42.79,42.8,42.73,42.8,32300.0,31.9183,31.9258,31.8736,31.9258,32300.0
2010-06-17 10:50:00,42.8,42.85,42.78,42.85,27300.0,31.9258,31.9631,31.9109,31.9631,27300.0
2010-06-17 10:55:00,42.85,42.87,42.8,42.8,24200.0,31.9631,31.978,31.9258,31.9258,24200.0
2010-06-17 11:00:00,42.8,42.8,42.67,42.72,35500.0,31.9258,31.9258,31.8288,31.8661,35500.0
2010-06-17 11:05:00,42.72,42.73,42.69,42.72,34200.0,31.8661,31.8736,31.8438,31.8661,34200.0
2010-06-17 11:10:00,42.72,42.79,42.72,42.79,11900.0,31.8661,31.9183,31.8661,31.9183,11900.0
2010-06-17 11:15:00,42.79,42.81,42.77,42.8,23100.0,31.9183,31.9333,31.9034,31.9258,23100.0
2010-06-17 11:20:00,42.81,42.85,42.81,42.83,13900.0,31.9333,31.9631,31.9333,31.9482,13900.0
2010-06-17 11:25:00,42.82,42.85,42.81,42.84,12600.0,31.9407,31.9631,31.9333,31.9556,12600.0
2010-06-17 11:30:00,42.84,42.85,42.8,42.8,19900.0,31.9556,31.9631,31.9258,31.9258,19900.0
2010-06-17 11:35:00,42.8,42.83,42.8,42.8,13700.0,31.9258,31.9482,31.9258,31.9258,13700.0
2010-06-17 11:40:00,42.81,42.83,42.81,42.82,9400.0,31.9333,31.9482,31.9333,31.9407,9400.0
2010-06-17 11:45:00,42.82,42.93,42.81,42.9,23100.0,31.9407,32.0228,31.9333,32.0004,23100.0
2010-06-17 11:50:00,42.9,42.92,42.87,42.92,9300.0,32.0004,32.0153,31.978,32.0153,9300.0
2010-06-17 11:55:00,42.92,42.92,42.87,42.88,14300.0,32.0153,32.0153,31.978,31.9855,14300.0
2010-06-17 12:00:00,42.87,42.9,42.84,42.85,14700.0,31.978,32.0004,31.9556,31.9631,14700.0
2010-06-17 12:05:00,42.85,42.87,42.84,42.84,16500.0,31.9631,31.978,31.9556,31.9556,16500.0
2010-06-17 12:10:00,42.85,42.93,42.85,42.92,17000.0,31.9631,32.0228,31.9631,32.0153,17000.0
2010-06-17 12:15:00,42.92,42.93,42.9,42.92,9400.0,32.0153,32.0228,32.0004,32.0153,9400.0
2010-06-17 12:20:00,42.92,42.93,42.88,42.92,15700.0,32.0153,32.0228,31.9855,32.0153,15700.0
2010-06-17 12:25:00,42.92,42.94,42.89,42.9,21200.0,32.0153,32.0302,31.9929,32.0004,21200.0
2010-06-17 12:30:00,42.9,42.95,42.89,42.95,20000.0,32.0004,32.0377,31.9929,32.0377,20000.0
2010-06-17 12:35:00,42.94,42.96,42.93,42.95,4300.0,32.0302,32.0452,32.0228,32.0377,4300.0
2010-06-17 12:40:00,42.95,42.97,42.94,42.95,11000.0,32.0377,32.0526,32.0302,32.0377,11000.0
2010-06-17 12:45:00,42.96,42.96,42.92,42.94,11700.0,32.0452,32.0452,32.0153,32.0302,11700.0
2010-06-17 12:50:00,42.94,42.96,42.9,42.96,27900.0,32.0302,32.0452,32.0004,32.0452,27900.0
2010-06-17 12:55:00,42.95,42.98,42.93,42.97,14800.0,32.0377,32.0601,32.0228,32.0526,14800.0
2010-06-17 13:00:00,42.97,42.98,42.88,42.88,45200.0,32.0526,32.0601,31.9855,31.9855,45200.0
2010-06-17 13:05:00,42.88,42.88,42.83,42.84,38400.0,31.9855,31.9855,31.9482,31.9556,38400.0
2010-06-17 13:10:00,42.84,42.89,42.83,42.88,16000.0,31.9556,31.9929,31.9482,31.9855,16000.0
2010-06-17 13:15:00,42.88,42.97,42.87,42.96,11800.0,31.9855,32.0526,31.978,32.0452,11800.0
2010-06-17 13:20:00,42.97,43.0,42.97,42.97,11000.0,32.0526,32.075,32.0526,32.0526,11000.0
2010-06-17 13:25:00,42.97,43.0,42.96,43.0,18200.0,32.0526,32.075,32.0452,32.075,18200.0
2010-06-17 13:30:00,43.0,43.0,42.9,42.92,24900.0,32.075,32.075,32.0004,32.0153,24900.0
2010-06-17 13:35:00,42.92,43.0,42.92,43.0,38700.0,32.0153,32.075,32.0153,32.075,38700.0
2010-06-17 13:40:00,43.0,43.08,42.99,43.07,39600.0,32.075,32.1347,32.0675,32.1272,39600.0
2010-06-17 13:45:00,43.07,43.1,43.06,43.1,15700.0,32.1272,32.1496,32.1197,32.1496,15700.0
2010-06-17 13:50:00,43.1,43.15,43.09,43.15,15600.0,32.1496,32.1869,32.1421,32.1869,15600.0
2010-06-17 13:55:00,43.15,43.23,43.15,43.23,26000.0,32.1869,32.2466,32.1869,32.2466,26000.0
2010-06-17 14:00:00,43.23,43.26,43.21,43.21,28000.0,32.2466,32.2689,32.2316,32.2316,28000.0
2010-06-17 14:05:00,43.21,43.23,43.19,43.21,14700.0,32.2316,32.2466,32.2167,32.2316,14700.0
2010-06-17 14:10:00,43.21,43.24,43.2,43.23,20100.0,32.2316,32.254,32.2242,32.2466,20100.0
2010-06-17 14:15:00,43.23,43.23,43.21,43.23,10700.0,32.2466,32.2466,32.2316,32.2466,10700.0
2010-06-17 14:20:00,43.23,43.23,43.19,43.2,26800.0,32.2466,32.2466,32.2167,32.2242,26800.0
2010-06-17 14:25:00,43.2,43.21,43.17,43.18,23800.0,32.2242,32.2316,32.2018,32.2093,23800.0
2010-06-17 14:30:00,43.18,43.18,43.13,43.15,21300.0,32.2093,32.2093,32.172,32.1869,21300.0
2010-06-17 14:35:00,43.15,43.2,43.15,43.18,16300.0,32.1869,32.2242,32.1869,32.2093,16300.0
2010-06-17 14:40:00,43.18,43.19,43.13,43.15,31600.0,32.2093,32.2167,32.172,32.1869,31600.0
2010-06-17 14:45:00,43.16,43.16,43.11,43.13,19400.0,32.1943,32.1943,32.157,32.172,19400.0
2010-06-17 14:50:00,43.13,43.14,43.11,43.14,11800.0,32.172,32.1794,32.157,32.1794,11800.0
2010-06-17 14:55:00,43.14,43.19,43.14,43.16,14000.0,32.1794,32.2167,32.1794,32.1943,14000.0
2010-06-17 15:00:00,43.16,43.16,43.05,43.07,29600.0,32.1943,32.1943,32.1123,32.1272,29600.0
2010-06-17 15:05:00,43.07,43.1,43.03,43.04,75100.0,32.1272,32.1496,32.0974,32.1048,75100.0
2010-06-17 15:10:00,43.04,43.08,43.0,43.01,34000.0,32.1048,32.1347,32.075,32.0825,34000.0
2010-06-17 15:15:00,43.0,43.04,43.0,43.02,42800.0,32.075,32.1048,32.075,32.0899,42800.0
2010-06-17 15:20:00,43.02,43.06,42.99,43.0,35600.0,32.0899,32.1197,32.0675,32.075,35600.0
2010-06-17 15:25:00,43.0,43.02,42.98,42.99,36100.0,32.075,32.0899,32.0601,32.0675,36100.0
2010-06-17 15:30:00,42.99,43.09,42.99,43.04,61200.0,32.0675,32.1421,32.0675,32.1048,61200.0
2010-06-17 15:35:00,43.05,43.07,43.05,43.06,46300.0,32.1123,32.1272,32.1123,32.1197,46300.0
2010-06-17 15:40:00,43.06,43.07,43.04,43.06,77700.0,32.1197,32.1272,32.1048,32.1197,77700.0
2010-06-17 15:45:00,43.07,43.23,43.07,43.22,123100.0,32.1272,32.2466,32.1272,32.2391,123100.0
2010-06-17 15:50:00,43.22,43.28,43.18,43.26,72500.0,32.2391,32.2839,32.2093,32.2689,72500.0
2010-06-17 15:55:00,43.26,43.28,43.2,43.21,131700.0,32.2689,32.2839,32.2242,32.2316,131700.0
2010-06-18 09:30:00,43.2,43.34,43.03,43.06,494300.0,32.2242,32.3286,32.0974,32.1197,494300.0
2010-06-18 09:35:00,43.07,43.1,43.01,43.03,20700.0,32.1272,32.1496,32.0825,32.0974,20700.0
2010-06-18 09:40:00,43.03,43.15,43.02,43.12,17200.0,32.0974,32.1869,32.0899,32.1645,17200.0
2010-06-18 09:45:00,43.13,43.17,43.12,43.15,16100.0,32.172,32.2018,32.1645,32.1869,16100.0
2010-06-18 09:50:00,43.14,43.17,43.11,43.11,14000.0,32.1794,32.2018,32.157,32.157,14000.0
2010-06-18 09:55:00,43.11,43.13,43.09,43.1,13800.0,32.157,32.172,32.1421,32.1496,13800.0
2010-06-18 10:00:00,43.1,43.18,43.09,43.11,31800.0,32.1496,32.2093,32.1421,32.157,31800.0
2010-06-18 10:05:00,43.11,43.14,43.07,43.08,20800.0,32.157,32.1794,32.1272,32.1347,20800.0
2010-06-18 10:10:00,43.09,43.18,43.08,43.12,13800.0,32.1421,32.2093,32.1347,32.1645,13800.0
2010-06-18 10:15:00,43.12,43.16,43.11,43.13,18000.0,32.1645,32.1943,32.157,32.172,18000.0
2010-06-18 10:20:00,43.12,43.15,43.09,43.09,21500.0,32.1645,32.1869,32.1421,32.1421,21500.0
2010-06-18 10:25:00,43.1,43.18,43.1,43.13,14300.0,32.1496,32.2093,32.1496,32.172,14300.0
2010-06-18 10:30:00,43.13,43.22,43.13,43.16,16200.0,32.172,32.2391,32.172,32.1943,16200.0
2010-06-18 10:35:00,43.15,43.18,43.1,43.1,15600.0,32.1869,32.2093,32.1496,32.1496,15600.0
2010-06-18 10:40:00,43.1,43.14,43.1,43.12,17400.0,32.1496,32.1794,32.1496,32.1645,17400.0
2010-06-18 10:45:00,43.12,43.13,43.1,43.13,11000.0,32.1645,32.172,32.1496,32.172,11000.0
2010-06-18 10:50:00,43.13,43.13,43.07,43.08,16000.0,32.172,32.172,32.1272,32.1347,16000.0
2010-06-18 10:55:00,43.08,43.16,43.07,43.15,11900.0,32.1347,32.1943,32.1272,32.1869,11900.0
2010-06-18 11:00:00,43.15,43.19,43.14,43.18,9500.0,32.1869,32.2167,32.1794,32.2093,9500.0
2010-06-18 11:05:00,43.18,43.24,43.17,43.22,14000.0,32.2093,32.254,32.2018,32.2391,14000.0
2010-06-18 11:10:00,43.23,43.24,43.17,43.2,13100.0,32.2466,32.254,32.2018,32.2242,13100.0
2010-06-18 11:15:00,43.2,43.22,43.18,43.21,10300.0,32.2242,32.2391,32.2093,32.2316,10300.0
2010-06-18 11:20:00,43.21,43.21,43.17,43.17,7800.0,32.2316,32.2316,32.2018,32.2018,7800.0
2010-06-18 11:25:00,43.17,43.19,43.14,43.15,14000.0,32.2018,32.2167,32.1794,32.1869,14000.0
2010-06-18 11:30:00,43.15,43.22,43.13,43.21,15600.0,32.1869,32.2391,32.172,32.2316,15600.0
2010-06-18 11:35:00,43.22,43.24,43.18,43.21,10300.0,32.2391,32.254,32.2093,32.2316,10300.0
2010-06-18 11:40:00,43.21,43.26,43.19,43.25,17900.0,32.2316,32.2689,32.2167,32.2615,17900.0
2010-06-18 11:45:00,43.25,43.25,43.22,43.25,9700.0,32.2615,32.2615,32.2391,32.2615,9700.0
2010-06-18 11:50:00,43.25,43.29,43.21,43.21,18500.0,32.2615,32.2913,32.2316,32.2316,18500.0
2010-06-18 11:55:00,43.2,43.22,43.17,43.18,8000.0,32.2242,32.2391,32.2018,32.2093,8000.0
2010-06-18 12:00:00,43.19,43.29,43.19,43.28,8200.0,32.2167,32.2913,32.2167,32.2839,8200.0
2010-06-18 12:05:00,43.27,43.28,43.24,43.26,7700.0,32.2764,32.2839,32.254,32.2689,7700.0
2010-06-18 12:10:00,43.25,43.28,43.23,43.24,9600.0,32.2615,32.2839,32.2466,32.254,9600.0
2010-06-18 12:15:00,43.25,43.25,43.19,43.19,8300.0,32.2615,32.2615,32.2167,32.2167,8300.0
2010-06-18 12:20:00,43.2,43.2,43.12,43.14,17700.0,32.2242,32.2242,32.1645,32.1794,17700.0
2010-06-18 12:25:00,43.14,43.19,43.14,43.18,18900.0,32.1794,32.2167,32.1794,32.2093,18900.0
2010-06-18 12:30:00,43.19,43.21,43.18,43.21,6600.0,32.2167,32.2316,32.2093,32.2316,6600.0
2010-06-18 12:35:00,43.21,43.26,43.21,43.23,6400.0,32.2316,32.2689,32.2316,32.2466,6400.0
2010-06-18 12:40:00,43.24,43.29,43.21,43.25,31300.0,32.254,32.2913,32.2316,32.2615,31300.0
2010-06-18 12:45:00,43.25,43.26,43.21,43.23,9900.0,32.2615,32.2689,32.2316,32.2466,9900.0
2010-06-18 12:50:00,43.22,43.27,43.22,43.27,4300.0,32.2391,32.2764,32.2391,32.2764,4300.0
2010-06-18 12:55:00,43.26,43.26,43.22,43.24,11800.0,32.2689,32.2689,32.2391,32.254,11800.0
2010-06-18 13:00:00,43.23,43.27,43.22,43.26,9700.0,32.2466,32.2764,32.2391,32.2689,9700.0
2010-06-18 13:05:00,43.25,43.25,43.2,43.2,10200.0,32.2615,32.2615,32.2242,32.2242,10200.0
2010-06-18 13:10:00,43.2,43.23,43.19,43.21,10700.0,32.2242,32.2466,32.2167,32.2316,10700.0
2010-06-18 13:15:00,43.21,43.26,43.21,43.22,22100.0,32.2316,32.2689,32.2316,32.2391,22100.0
2010-06-18 13:20:00,43.22,43.26,43.22,43.24,8700.0,32.2391,32.2689,32.2391,32.254,8700.0
2010-06-18 13:25:00,43.25,43.26,43.22,43.25,10800.0,32.2615,32.2689,32.2391,32.2615,10800.0
2010-06-18 13:30:00,43.25,43.25,43.22,43.24,10500.0,32.2615,32.2615,32.2391,32.254,10500.0
2010-06-18 13:35:00,43.23,43.24,43.21,43.22,10800.0,32.2466,32.254,32.2316,32.2391,10800.0
2010-06-18 13:40:00,43.23,43.23,43.19,43.2,15400.0,32.2466,32.2466,32.2167,32.2242,15400.0
2010-06-18 13:45:00,43.21,43.22,43.18,43.19,11600.0,32.2316,32.2391,32.2093,32.2167,11600.0
2010-06-18 13:50:00,43.19,43.2,43.16,43.2,10700.0,32.2167,32.2242,32.1943,32.2242,10700.0
2010-06-18 13:55:00,43.2,43.23,43.19,43.2,8700.0,32.2242,32.2466,32.2167,32.2242,8700.0
2010-06-18 14:00:00,43.2,43.21,43.19,43.2,11200.0,32.2242,32.2316,32.2167,32.2242,11200.0
2010-06-18 14:05:00,43.19,43.19,43.13,43.14,10300.0,32.2167,32.2167,32.172,32.1794,10300.0
2010-06-18 14:10:00,43.15,43.18,43.15,43.15,14700.0,32.1869,32.2093,32.1869,32.1869,14700.0
2010-06-18 14:15:00,43.15,43.16,43.14,43.15,11400.0,32.1869,32.1943,32.1794,32.1869,11400.0
2010-06-18 14:20:00,43.15,43.17,43.11,43.11,12700.0,32.1869,32.2018,32.157,32.157,12700.0
2010-06-18 14:25:00,43.12,43.19,43.12,43.19,11400.0,32.1645,32.2167,32.1645,32.2167,11400.0
2010-06-18 14:30:00,43.18,43.2,43.16,43.19,37200.0,32.2093,32.2242,32.1943,32.2167,37200.0
2010-06-18 14:35:00,43.18,43.19,43.15,43.18,17600.0,32.2093,32.2167,32.1869,32.2093,17600.0
2010-06-18 14:40:00,43.18,43.2,43.17,43.18,9500.0,32.2093,32.2242,32.2018,32.2093,9500.0
2010-06-18 14:45:00,43.18,43.2,43.17,43.19,13500.0,32.2093,32.2242,32.2018,32.2167,13500.0
2010-06-18 14:50:00,43.18,43.22,43.18,43.22,11600.0,32.2093,32.2391,32.2093,32.2391,11600.0
2010-06-18 14:55:00,43.21,43.23,43.2,43.21,8600.0,32.2316,32.2466,32.2242,32.2316,8600.0
2010-06-18 15:00:00,43.21,43.24,43.16,43.16,17200.0,32.2316,32.254,32.1943,32.1943,17200.0
2010-06-18 15:05:00,43.17,43.2,43.15,43.16,14000.0,32.2018,32.2242,32.1869,32.1943,14000.0
2010-06-18 15:10:00,43.15,43.23,43.13,43.23,35900.0,32.1869,32.2466,32.172,32.2466,35900.0
2010-06-18 15:15:00,43.22,43.22,43.14,43.14,23900.0,32.2391,32.2391,32.1794,32.1794,23900.0
2010-06-18 15:20:00,43.14,43.17,43.14,43.14,11100.0,32.1794,32.2018,32.1794,32.1794,11100.0
2010-06-18 15:25:00,43.14,43.18,43.14,43.16,17200.0,32.1794,32.2093,32.1794,32.1943,17200.0
2010-06-18 15:30:00,43.17,43.18,43.12,43.13,16800.0,32.2018,32.2093,32.1645,32.172,16800.0
2010-06-18 15:35:00,43.13,43.15,43.12,43.15,15000.0,32.172,32.1869,32.1645,32.1869,15000.0
2010-06-18 15:40:00,43.15,43.17,43.14,43.16,17700.0,32.1869,32.2018,32.1794,32.1943,17700.0
2010-06-18 15:45:00,43.17,43.18,43.15,43.17,39500.0,32.2018,32.2093,32.1869,32.2018,39500.0
2010-06-18 15:50:00,43.17,43.18,43.14,43.16,42800.0,32.2018,32.2093,32.1794,32.1943,42800.0
2010-06-18 15:55:00,43.17,43.19,43.14,43.14,97600.0,32.2018,32.2167,32.1794,32.1794,97600.0
2010-06-21 09:30:00,43.41,43.79,43.35,43.37,17100.0,32.3808,32.6643,32.3361,32.351,17100.0
2010-06-21 09:35:00,43.35,43.54,43.34,43.48,22400.0,32.3361,32.4778,32.3286,32.433,22400.0
2010-06-21 09:40:00,43.48,43.54,43.37,43.44,13500.0,32.433,32.4778,32.351,32.4032,13500.0
2010-06-21 09:45:00,43.43,43.48,43.4,43.46,5900.0,32.3957,32.433,32.3734,32.4181,5900.0
2010-06-21 09:50:00,43.46,43.49,43.43,43.48,13800.0,32.4181,32.4405,32.3957,32.433,13800.0
2010-06-21 09:55:00,43.5,43.55,43.47,43.52,23100.0,32.448,32.4853,32.4256,32.4629,23100.0
2010-06-21 10:00:00,43.53,43.62,43.53,43.57,25500.0,32.4703,32.5375,32.4703,32.5002,25500.0
2010-06-21 10:05:00,43.57,43.57,43.44,43.49,19300.0,32.5002,32.5002,32.4032,32.4405,19300.0
2010-06-21 10:10:00,43.49,43.53,43.46,43.53,33900.0,32.4405,32.4703,32.4181,32.4703,33900.0
2010-06-21 10:15:00,43.53,43.57,43.48,43.48,35400.0,32.4703,32.5002,32.433,32.433,35400.0
2010-06-21 10:20:00,43.48,43.56,43.48,43.5,26700.0,32.433,32.4927,32.433,32.448,26700.0
2010-06-21 10:25:00,43.5,43.53,43.46,43.52,19700.0,32.448,32.4703,32.4181,32.4629,19700.0
2010-06-21 10:30:00,43.51,43.53,43.47,43.49,20600.0,32.4554,32.4703,32.4256,32.4405,20600.0
2010-06-21 10:35:00,43.5,43.54,43.48,43.53,30900.0,32.448,32.4778,32.433,32.4703,30900.0
2010-06-21 10:40:00,43.53,43.53,43.47,43.48,16400.0,32.4703,32.4703,32.4256,32.433,16400.0
2010-06-21 10:45:00,43.48,43.55,43.48,43.54,18000.0,32.433,32.4853,32.433,32.4778,18000.0
2010-06-21 10:50:00,43.54,43.54,43.48,43.54,25300.0,32.4778,32.4778,32.433,32.4778,25300.0
2010-06-21 10:55:00,43.53,43.56,43.49,43.55,19500.0,32.4703,32.4927,32.4405,32.4853,19500.0
2010-06-21 11:00:00,43.55,43.57,43.54,43.56,16500.0,32.4853,32.5002,32.4778,32.4927,16500.0
2010-06-21 11:05:00,43.56,43.56,43.5,43.51,16800.0,32.4927,32.4927,32.448,32.4554,16800.0
2010-06-21 11:10:00,43.51,43.53,43.49,43.53,4700.0,32.4554,32.4703,32.4405,32.4703,4700.0
2010-06-21 11:15:00,43.52,43.54,43.5,43.53,7000.0,32.4629,32.4778,32.448,32.4703,7000.0
2010-06-21 11:20:00,43.52,43.53,43.46,43.48,11900.0,32.4629,32.4703,32.4181,32.433,11900.0
2010-06-21 11:25:00,43.47,43.47,43.42,43.44,10300.0,32.4256,32.4256,32.3883,32.4032,10300.0
2010-06-21 11:30:00,43.45,43.51,43.45,43.49,4100.0,32.4107,32.4554,32.4107,32.4405,4100.0
2010-06-21 11:35:00,43.49,43.5,43.46,43.47,7400.0,32.4405,32.448,32.4181,32.4256,7400.0
2010-06-21 11:40:00,43.47,43.49,43.46,43.47,6600.0,32.4256,32.4405,32.4181,32.4256,6600.0
2010-06-21 11:45:00,43.46,43.46,43.39,43.39,7500.0,32.4181,32.4181,32.3659,32.3659,7500.0
2010-06-21 11:50:00,43.39,43.42,43.38,43.4,15900.0,32.3659,32.3883,32.3584,32.3734,15900.0
2010-06-21 11:55:00,43.4,43.4,43.37,43.4,12500.0,32.3734,32.3734,32.351,32.3734,12500.0
2010-06-21 12:00:00,43.4,43.43,43.38,43.4,9000.0,32.3734,32.3957,32.3584,32.3734,9000.0
2010-06-21 12:05:00,43.39,43.39,43.32,43.36,11200.0,32.3659,32.3659,32.3137,32.3435,11200.0
2010-06-21 12:10:00,43.36,43.36,43.33,43.35,3800.0,32.3435,32.3435,32.3211,32.3361,3800.0
2010-06-21 12:15:00,43.35,43.35,43.32,43.32,9300.0,32.3361,32.3361,32.3137,32.3137,9300.0
2010-06-21 12:20:00,43.32,43.34,43.32,43.33,5900.0,32.3137,32.3286,32.3137,32.3211,5900.0
2010-06-21 12:25:00,43.32,43.33,43.3,43.32,8100.0,32.3137,32.3211,32.2988,32.3137,8100.0
2010-06-21 12:30:00,43.32,43.33,43.31,43.32,5900.0,32.3137,32.3211,32.3062,32.3137,5900.0
2010-06-21 12:35:00,43.31,43.32,43.27,43.29,4600.0,32.3062,32.3137,32.2764,32.2913,4600.0
2010-06-21 12:40:00,43.29,43.31,43.28,43.29,10500.0,32.2913,32.3062,32.2839,32.2913,10500.0
2010-06-21 12:45:00,43.29,43.34,43.29,43.34,15100.0,32.2913,32.3286,32.2913,32.3286,15100.0
2010-06-21 12:50:00,43.34,43.36,43.28,43.31,15800.0,32.3286,32.3435,32.2839,32.3062,15800.0
2010-06-21 12:55:00,43.3,43.31,43.3,43.3,5000.0,32.2988,32.3062,32.2988,32.2988,5000.0
2010-06-21 13:00:00,43.29,43.31,43.25,43.31,7500.0,32.2913,32.3062,32.2615,32.3062,7500.0
2010-06-21 13:05:00,43.31,43.32,43.28,43.32,8600.0,32.3062,32.3137,32.2839,32.3137,8600.0
2010-06-21 13:10:00,43.32,43.32,43.31,43.32,5000.0,32.3137,32.3137,32.3062,32.3137,5000.0
2010-06-21 13:15:00,43.31,43.32,43.3,43.3,4300.0,32.3062,32.3137,32.2988,32.2988,4300.0
2010-06-21 13:20:00,43.28,43.32,43.28,43.3,5800.0,32.2839,32.3137,32.2839,32.2988,5800.0
2010-06-21 13:25:00,43.3,43.33,43.29,43.29,7000.0,32.2988,32.3211,32.2913,32.2913,7000.0
2010-06-21 13:30:00,43.29,43.35,43.27,43.29,25700.0,32.2913,32.3361,32.2764,32.2913,25700.0
2010-06-21 13:35:00,43.29,43.3,43.24,43.24,6300.0,32.2913,32.2988,32.254,32.254,6300.0
2010-06-21 13:40:00,43.24,43.25,43.2,43.2,5800.0,32.254,32.2615,32.2242,32.2242,5800.0
2010-06-21 13:45:00,43.21,43.22,43.19,43.19,7100.0,32.2316,32.2391,32.2167,32.2167,7100.0
2010-06-21 13:50:00,43.2,43.27,43.2,43.27,9400.0,32.2242,32.2764,32.2242,32.2764,9400.0
2010-06-21 13:55:00,43.26,43.26,43.2,43.23,27800.0,32.2689,32.2689,32.2242,32.2466,27800.0
2010-06-21 14:00:00,43.23,43.25,43.22,43.22,7400.0,32.2466,32.2615,32.2391,32.2391,7400.0
2010-06-21 14:05:00,43.2,43.29,43.2,43.25,10900.0,32.2242,32.2913,32.2242,32.2615,10900.0
2010-06-21 14:10:00,43.25,43.25,43.21,43.22,9000.0,32.2615,32.2615,32.2316,32.2391,9000.0
2010-06-21 14:15:00,43.22,43.29,43.22,43.24,11700.0,32.2391,32.2913,32.2391,32.254,11700.0
2010-06-21 14:20:00,43.24,43.27,43.23,43.23,11400.0,32.254,32.2764,32.2466,32.2466,11400.0
2010-06-21 14:25:00,43.24,43.24,43.18,43.21,29100.0,32.254,32.254,32.2093,32.2316,29100.0
2010-06-21 14:30:00,43.21,43.22,43.21,43.22,11200.0,32.2316,32.2391,32.2316,32.2391,11200.0
2010-06-21 14:35:00,43.23,43.31,43.22,43.27,14300.0,32.2466,32.3062,32.2391,32.2764,14300.0
2010-06-21 14:40:00,43.27,43.28,43.22,43.22,18700.0,32.2764,32.2839,32.2391,32.2391,18700.0
2010-06-21 14:45:00,43.23,43.25,43.21,43.21,15000.0,32.2466,32.2615,32.2316,32.2316,15000.0
2010-06-21 14:50:00,43.21,43.23,43.18,43.2,14300.0,32.2316,32.2466,32.2093,32.2242,14300.0
2010-06-21 14:55:00,43.21,43.22,43.19,43.19,14000.0,32.2316,32.2391,32.2167,32.2167,14000.0
2010-06-21 15:00:00,43.18,43.19,43.08,43.08,15100.0,32.2093,32.2167,32.1347,32.1347,15100.0
2010-06-21 15:05:00,43.08,43.09,43.02,43.04,32000.0,32.1347,32.1421,32.0899,32.1048,32000.0
2010-06-21 15:10:00,43.03,43.04,42.99,43.0,34900.0,32.0974,32.1048,32.0675,32.075,34900.0
2010-06-21 15:15:00,43.0,43.01,42.86,42.86,39500.0,32.075,32.0825,31.9706,31.9706,39500.0
2010-06-21 15:20:00,42.87,42.9,42.85,42.87,31300.0,31.978,32.0004,31.9631,31.978,31300.0
2010-06-21 15:25:00,42.87,42.91,42.83,42.84,37500.0,31.978,32.0079,31.9482,31.9556,37500.0
2010-06-21 15:30:00,42.84,42.9,42.83,42.89,36200.0,31.9556,32.0004,31.9482,31.9929,36200.0
2010-06-21 15:35:00,42.89,42.93,42.88,42.9,40000.0,31.9929,32.0228,31.9855,32.0004,40000.0
2010-06-21 15:40:00,42.91,42.92,42.81,42.84,72000.0,32.0079,32.0153,31.9333,31.9556,72000.0
2010-06-21 15:45:00,42.85,42.99,42.85,42.99,33800.0,31.9631,32.0675,31.9631,32.0675,33800.0
2010-06-21 15:50:00,42.98,43.0,42.92,42.94,59200.0,32.0601,32.075,32.0153,32.0302,59200.0
2010-06-21 15:55:00,42.95,43.0,42.92,43.0,67800.0,32.0377,32.075,32.0153,32.075,67800.0
2010-06-22 09:30:00,43.09,43.09,42.95,43.0,11400.0,32.1421,32.1421,32.0377,32.075,11400.0
2010-06-22 09:35:00,42.96,43.08,42.95,43.04,11600.0,32.0452,32.1347,32.0377,32.1048,11600.0
2010-06-22 09:40:00,43.04,43.06,42.94,43.02,15800.0,32.1048,32.1197,32.0302,32.0899,15800.0
2010-06-22 09:45:00,43.02,43.02,42.94,42.99,9500.0,32.0899,32.0899,32.0302,32.0675,9500.0
2010-06-22 09:50:00,43.0,43.04,42.97,42.97,9400.0,32.075,32.1048,32.0526,32.0526,9400.0
2010-06-22 09:55:00,42.99,43.03,42.97,42.98,6500.0,32.0675,32.0974,32.0526,32.0601,6500.0
2010-06-22 10:00:00,42.98,43.01,42.91,42.97,25300.0,32.0601,32.0825,32.0079,32.0526,25300.0
2010-06-22 10:05:00,42.98,42.98,42.91,42.92,20700.0,32.0601,32.0601,32.0079,32.0153,20700.0
2010-06-22 10:10:00,42.92,42.94,42.85,42.89,25700.0,32.0153,32.0302,31.9631,31.9929,25700.0
2010-06-22 10:15:00,42.9,42.9,42.81,42.84,23800.0,32.0004,32.0004,31.9333,31.9556,23800.0
2010-06-22 10:20:00,42.84,42.88,42.81,42.88,11500.0,31.9556,31.9855,31.9333,31.9855,11500.0
2010-06-22 10:25:00,42.87,42.88,42.84,42.87,11300.0,31.978,31.9855,31.9556,31.978,11300.0
2010-06-22 10:30:00,42.87,42.87,42.81,42.82,27200.0,31.978,31.978,31.9333,31.9407,27200.0
2010-06-22 10:35:00,42.82,42.87,42.81,42.85,21300.0,31.9407,31.978,31.9333,31.9631,21300.0
2010-06-22 10:40:00,42.85,42.91,42.84,42.91,21900.0,31.9631,32.0079,31.9556,32.0079,21900.0
2010-06-22 10:45:00,42.91,42.91,42.87,42.89,18300.0,32.0079,32.0079,31.978,31.9929,18300.0
2010-06-22 10:50:00,42.88,42.92,42.87,42.91,12900.0,31.9855,32.0153,31.978,32.0079,12900.0
2010-06-22 10:55:00,42.91,42.93,42.87,42.91,18400.0,32.0079,32.0228,31.978,32.0079,18400.0
2010-06-22 11:00:00,42.91,42.92,42.89,42.9,9900.0,32.0079,32.0153,31.9929,32.0004,9900.0
2010-06-22 11:05:00,42.9,42.91,42.86,42.87,25400.0,32.0004,32.0079,31.9706,31.978,25400.0
2010-06-22 11:10:00,42.87,42.87,42.81,42.84,24200.0,31.978,31.978,31.9333,31.9556,24200.0
2010-06-22 11:15:00,42.83,42.85,42.81,42.82,22200.0,31.9482,31.9631,31.9333,31.9407,22200.0
2010-06-22 11:20:00,42.83,42.87,42.8,42.85,19900.0,31.9482,31.978,31.9258,31.9631,19900.0
2010-06-22 11:25:00,42.85,42.88,42.82,42.87,21500.0,31.9631,31.9855,31.9407,31.978,21500.0
2010-06-22 11:30:00,42.87,42.95,42.84,42.95,13000.0,31.978,32.0377,31.9556,32.0377,13000.0
2010-06-22 11:35:00,42.94,42.98,42.94,42.97,9500.0,32.0302,32.0601,32.0302,32.0526,9500.0
2010-06-22 11:40:00,42.97,42.97,42.91,42.92,14200.0,32.0526,32.0526,32.0079,32.0153,14200.0
2010-06-22 11:45:00,42.93,42.98,42.93,42.96,10700.0,32.0228,32.0601,32.0228,32.0452,10700.0
2010-06-22 11:50:00,42.96,42.96,42.91,42.91,6000.0,32.0452,32.0452,32.0079,32.0079,6000.0
2010-06-22 11:55:00,42.91,42.93,42.88,42.89,8000.0,32.0079,32.0228,31.9855,31.9929,8000.0
2010-06-22 12:00:00,42.89,42.9,42.85,42.87,7100.0,31.9929,32.0004,31.9631,31.978,7100.0
2010-06-22 12:05:00,42.87,42.89,42.86,42.89,4700.0,31.978,31.9929,31.9706,31.9929,4700.0
2010-06-22 12:10:00,42.88,42.91,42.85,42.89,8900.0,31.9855,32.0079,31.9631,31.9929,8900.0
2010-06-22 12:15:00,42.89,42.96,42.88,42.93,7800.0,31.9929,32.0452,31.9855,32.0228,7800.0
2010-06-22 12:20:00,42.93,42.96,42.92,42.95,6100.0,32.0228,32.0452,32.0153,32.0377,6100.0
2010-06-22 12:25:00,42.95,42.97,42.93,42.96,16000.0,32.0377,32.0526,32.0228,32.0452,16000.0
2010-06-22 12:30:00,42.96,42.98,42.95,42.98,11000.0,32.0452,32.0601,32.0377,32.0601,11000.0
2010-06-22 12:35:00,42.97,42.97,42.93,42.96,12000.0,32.0526,32.0526,32.0228,32.0452,12000.0
2010-06-22 12:40:00,42.95,42.96,42.93,42.94,6900.0,32.0377,32.0452,32.0228,32.0302,6900.0
2010-06-22 12:45:00,42.94,42.98,42.93,42.95,7600.0,32.0302,32.0601,32.0228,32.0377,7600.0
2010-06-22 12:50:00,42.94,42.94,42.91,42.92,6100.0,32.0302,32.0302,32.0079,32.0153,6100.0
2010-06-22 12:55:00,42.94,42.95,42.92,42.92,4800.0,32.0302,32.0377,32.0153,32.0153,4800.0
2010-06-22 13:00:00,42.93,42.93,42.87,42.88,14300.0,32.0228,32.0228,31.978,31.9855,14300.0
2010-06-22 13:05:00,42.87,42.9,42.86,42.88,23200.0,31.978,32.0004,31.9706,31.9855,23200.0
2010-06-22 13:10:00,42.89,42.92,42.87,42.92,36400.0,31.9929,32.0153,31.978,32.0153,36400.0
2010-06-22 13:15:00,42.92,42.95,42.91,42.93,24200.0,32.0153,32.0377,32.0079,32.0228,24200.0
2010-06-22 13:20:00,42.94,42.98,42.94,42.96,50100.0,32.0302,32.0601,32.0302,32.0452,50100.0
2010-06-22 13:25:00,42.96,42.97,42.95,42.96,39700.0,32.0452,32.0526,32.0377,32.0452,39700.0
2010-06-22 13:30:00,42.96,42.99,42.95,42.96,61700.0,32.0452,32.0675,32.0377,32.0452,61700.0
2010-06-22 13:35:00,42.97,42.99,42.96,42.98,16100.0,32.0526,32.0675,32.0452,32.0601,16100.0
2010-06-22 13:40:00,42.98,43.03,42.97,43.01,57100.0,32.0601,32.0974,32.0526,32.0825,57100.0
2010-06-22 13:45:00,43.01,43.03,42.98,43.01,26300.0,32.0825,32.0974,32.0601,32.0825,26300.0
2010-06-22 13:50:00,43.02,43.02,42.97,42.98,14500.0,32.0899,32.0899,32.0526,32.0601,14500.0
2010-06-22 13:55:00,42.99,42.99,42.97,42.97,19600.0,32.0675,32.0675,32.0526,32.0526,19600.0
2010-06-22 14:00:00,42.97,42.97,42.87,42.88,56300.0,32.0526,32.0526,31.978,31.9855,56300.0
2010-06-22 14:05:00,42.87,42.93,42.85,42.93,72500.0,31.978,32.0228,31.9631,32.0228,72500.0
2010-06-22 14:10:00,42.93,42.94,42.88,42.89,110400.0,32.0228,32.0302,31.9855,31.9929,110400.0
2010-06-22 14:15:00,42.89,42.9,42.83,42.83,8100.0,31.9929,32.0004,31.9482,31.9482,8100.0
2010-06-22 14:20:00,42.83,42.83,42.7,42.7,66000.0,31.9482,31.9482,31.8512,31.8512,66000.0
2010-06-22 14:25:00,42.69,42.71,42.6,42.63,53600.0,31.8438,31.8587,31.7766,31.799,53600.0
2010-06-22 14:30:00,42.63,42.63,42.58,42.6,60700.0,31.799,31.799,31.7617,31.7766,60700.0
2010-06-22 14:35:00,42.61,42.64,42.58,42.62,17200.0,31.7841,31.8065,31.7617,31.7915,17200.0
2010-06-22 14:40:00,42.61,42.62,42.52,42.52,32100.0,31.7841,31.7915,31.7169,31.7169,32100.0
2010-06-22 14:45:00,42.51,42.52,42.37,42.37,50300.0,31.7095,31.7169,31.6051,31.6051,50300.0
2010-06-22 14:50:00,42.37,42.4,42.31,42.35,63300.0,31.6051,31.6274,31.5603,31.5901,63300.0
2010-06-22 14:55:00,42.34,42.35,42.25,42.3,26400.0,31.5827,31.5901,31.5155,31.5528,26400.0
2010-06-22 15:00:00,42.3,42.48,42.29,42.45,48100.0,31.5528,31.6871,31.5454,31.6647,48100.0
2010-06-22 15:05:00,42.44,42.45,42.39,42.39,12400.0,31.6573,31.6647,31.62,31.62,12400.0
2010-06-22 15:10:00,42.38,42.39,42.35,42.37,24000.0,31.6125,31.62,31.5901,31.6051,24000.0
2010-06-22 15:15:00,42.37,42.46,42.36,42.45,21500.0,31.6051,31.6722,31.5976,31.6647,21500.0
2010-06-22 15:20:00,42.46,42.47,42.4,42.41,21700.0,31.6722,31.6796,31.6274,31.6349,21700.0
2010-06-22 15:25:00,42.4,42.4,42.21,42.24,54700.0,31.6274,31.6274,31.4857,31.5081,54700.0
2010-06-22 15:30:00,42.24,42.28,42.19,42.26,34200.0,31.5081,31.5379,31.4708,31.523,34200.0
2010-06-22 15:35:00,42.25,42.34,42.24,42.34,47400.0,31.5155,31.5827,31.5081,31.5827,47400.0
2010-06-22 15:40:00,42.34,42.41,42.32,42.39,46900.0,31.5827,31.6349,31.5678,31.62,46900.0
2010-06-22 15:45:00,42.4,42.43,42.3,42.31,58500.0,31.6274,31.6498,31.5528,31.5603,58500.0
2010-06-22 15:50:00,42.31,42.32,42.16,42.22,69200.0,31.5603,31.5678,31.4484,31.4932,69200.0
2010-06-22 15:55:00,42.22,42.26,42.18,42.23,81800.0,31.4932,31.523,31.4633,31.5006,81800.0
2010-06-23 09:30:00,42.29,42.31,42.04,42.04,40000.0,31.5454,31.5603,31.3589,31.3589,40000.0
2010-06-23 09:35:00,42.04,42.22,42.04,42.16,29700.0,31.3589,31.4932,31.3589,31.4484,29700.0
2010-06-23 09:40:00,42.12,42.19,42.0,42.02,27600.0,31.4186,31.4708,31.3291,31.344,27600.0
2010-06-23 09:45:00,42.02,42.05,41.98,42.0,17700.0,31.344,31.3664,31.3141,31.3291,17700.0
2010-06-23 09:50:00,42.02,42.08,42.0,42.03,17200.0,31.344,31.3887,31.3291,31.3514,17200.0
2010-06-23 09:55:00,42.03,42.03,41.96,41.98,17000.0,31.3514,31.3514,31.2992,31.3141,17000.0
2010-06-23 10:00:00,41.97,41.97,41.7,41.74,62200.0,31.3067,31.3067,31.1053,31.1351,62200.0
2010-06-23 10:05:00,41.74,41.77,41.63,41.7,43300.0,31.1351,31.1575,31.0531,31.1053,43300.0
2010-06-23 10:10:00,41.7,41.88,41.69,41.85,16900.0,31.1053,31.2396,31.0978,31.2172,16900.0
2010-06-23 10:15:00,41.86,41.97,41.82,41.97,17900.0,31.2246,31.3067,31.1948,31.3067,17900.0
2010-06-23 10:20:00,41.97,42.02,41.95,41.97,13300.0,31.3067,31.344,31.2918,31.3067,13300.0
2010-06-23 10:25:00,41.97,41.99,41.94,41.94,17000.0,31.3067,31.3216,31.2843,31.2843,17000.0
2010-06-23 10:30:00,41.95,42.0,41.94,41.96,19400.0,31.2918,31.3291,31.2843,31.2992,19400.0
2010-06-23 10:35:00,41.96,41.98,41.9,41.91,10800.0,31.2992,31.3141,31.2545,31.2619,10800.0
2010-06-23 10:40:00,41.91,41.91,41.82,41.85,17700.0,31.2619,31.2619,31.1948,31.2172,17700.0
2010-06-23 10:45:00,41.85,41.88,41.82,41.82,16300.0,31.2172,31.2396,31.1948,31.1948,16300.0
2010-06-23 10:50:00,41.82,41.82,41.77,41.82,19400.0,31.1948,31.1948,31.1575,31.1948,19400.0
2010-06-23 10:55:00,41.83,41.84,41.77,41.77,16100.0,31.2023,31.2097,31.1575,31.1575,16100.0
2010-06-23 11:00:00,41.77,41.81,41.75,41.81,19600.0,31.1575,31.1873,31.1426,31.1873,19600.0
2010-06-23 11:05:00,41.81,41.81,41.77,41.78,16300.0,31.1873,31.1873,31.1575,31.165,16300.0
2010-06-23 11:10:00,41.78,41.79,41.75,41.77,17400.0,31.165,31.1724,31.1426,31.1575,17400.0
2010-06-23 11:15:00,41.78,41.81,41.77,41.81,7600.0,31.165,31.1873,31.1575,31.1873,7600.0
2010-06-23 11:20:00,41.81,41.83,41.79,41.81,12300.0,31.1873,31.2023,31.1724,31.1873,12300.0
2010-06-23 11:25:00,41.81,41.81,41.76,41.76,14600.0,31.1873,31.1873,31.15,31.15,14600.0
2010-06-23 11:30:00,41.76,41.76,41.71,41.72,11500.0,31.15,31.15,31.1127,31.1202,11500.0
2010-06-23 11:35:00,41.72,41.73,41.7,41.71,12100.0,31.1202,31.1277,31.1053,31.1127,12100.0
2010-06-23 11:40:00,41.72,41.74,41.71,41.72,9400.0,31.1202,31.1351,31.1127,31.1202,9400.0
2010-06-23 11:45:00,41.72,41.72,41.68,41.7,17700.0,31.1202,31.1202,31.0904,31.1053,17700.0
2010-06-23 11:50:00,41.7,41.71,41.67,41.67,28100.0,31.1053,31.1127,31.0829,31.0829,28100.0
2010-06-23 11:55:00,41.67,41.67,41.59,41.59,14000.0,31.0829,31.0829,31.0232,31.0232,14000.0
2010-06-23 12:00:00,41.59,41.64,41.59,41.64,8900.0,31.0232,31.0605,31.0232,31.0605,8900.0
2010-06-23 12:05:00,41.64,41.64,41.63,41.63,5400.0,31.0605,31.0605,31.0531,31.0531,5400.0
2010-06-23 12:10:00,41.64,41.64,41.57,41.58,9900.0,31.0605,31.0605,31.0083,31.0158,9900.0
2010-06-23 12:15:00,41.58,41.6,41.57,41.6,6800.0,31.0158,31.0307,31.0083,31.0307,6800.0
2010-06-23 12:20:00,41.6,41.63,41.59,41.63,9300.0,31.0307,31.0531,31.0232,31.0531,9300.0
2010-06-23 12:25:00,41.63,41.67,41.63,41.66,4600.0,31.0531,31.0829,31.0531,31.0754,4600.0
2010-06-23 12:30:00,41.66,41.66,41.62,41.64,7200.0,31.0754,31.0754,31.0456,31.0605,7200.0
2010-06-23 12:35:00,41.64,41.66,41.63,41.65,10000.0,31.0605,31.0754,31.0531,31.068,10000.0
2010-06-23 12:40:00,41.65,41.67,41.65,41.67,5100.0,31.068,31.0829,31.068,31.0829,5100.0
2010-06-23 12:45:00,41.68,41.69,41.67,41.68,9400.0,31.0904,31.0978,31.0829,31.0904,9400.0
2010-06-23 12:50:00,41.69,41.72,41.68,41.7,7000.0,31.0978,31.1202,31.0904,31.1053,7000.0
2010-06-23 12:55:00,41.69,41.71,41.68,41.68,12400.0,31.0978,31.1127,31.0904,31.0904,12400.0
2010-06-23 13:00:00,41.69,41.7,41.64,41.64,17100.0,31.0978,31.1053,31.0605,31.0605,17100.0
2010-06-23 13:05:00,41.63,41.67,41.62,41.67,13500.0,31.0531,31.0829,31.0456,31.0829,13500.0
2010-06-23 13:10:00,41.68,41.7,41.67,41.69,5200.0,31.0904,31.1053,31.0829,31.0978,5200.0
2010-06-23 13:15:00,41.69,41.69,41.66,41.68,15300.0,31.0978,31.0978,31.0754,31.0904,15300.0
2010-06-23 13:20:00,41.69,41.69,41.66,41.67,5800.0,31.0978,31.0978,31.0754,31.0829,5800.0
2010-06-23 13:25:00,41.67,41.7,41.66,41.69,7600.0,31.0829,31.1053,31.0754,31.0978,7600.0
2010-06-23 13:30:00,41.69,41.71,41.69,41.71,6400.0,31.0978,31.1127,31.0978,31.1127,6400.0
2010-06-23 13:35:00,41.71,41.72,41.68,41.69,9500.0,31.1127,31.1202,31.0904,31.0978,9500.0
2010-06-23 13:40:00,41.69,41.7,41.67,41.67,5800.0,31.0978,31.1053,31.0829,31.0829,5800.0
2010-06-23 13:45:00,41.67,41.68,41.64,41.65,9500.0,31.0829,31.0904,31.0605,31.068,9500.0
2010-06-23 13:50:00,41.66,41.68,41.65,41.68,6700.0,31.0754,31.0904,31.068,31.0904,6700.0
2010-06-23 13:55:00,41.68,41.69,41.65,41.65,5400.0,31.0904,31.0978,31.068,31.068,5400.0
2010-06-23 14:00:00,41.66,41.7,41.65,41.7,6800.0,31.0754,31.1053,31.068,31.1053,6800.0
2010-06-23 14:05:00,41.7,41.73,41.69,41.71,7700.0,31.1053,31.1277,31.0978,31.1127,7700.0
2010-06-23 14:10:00,41.71,41.72,41.65,41.69,9300.0,31.1127,31.1202,31.068,31.0978,9300.0
2010-06-23 14:15:00,41.68,41.71,41.6,41.64,13700.0,31.0904,31.1127,31.0307,31.0605,13700.0
2010-06-23 14:20:00,41.62,41.63,41.54,41.55,20100.0,31.0456,31.0531,30.9859,30.9934,20100.0
2010-06-23 14:25:00,41.55,41.69,41.53,41.69,22800.0,30.9934,31.0978,30.9785,31.0978,22800.0
2010-06-23 14:30:00,41.7,41.84,41.7,41.81,23500.0,31.1053,31.2097,31.1053,31.1873,23500.0
2010-06-23 14:35:00,41.82,41.82,41.75,41.77,21000.0,31.1948,31.1948,31.1426,31.1575,21000.0
2010-06-23 14:40:00,41.77,41.78,41.72,41.72,14400.0,31.1575,31.165,31.1202,31.1202,14400.0
2010-06-23 14:45:00,41.71,41.73,41.65,41.67,18800.0,31.1127,31.1277,31.068,31.0829,18800.0
2010-06-23 14:50:00,41.66,41.68,41.62,41.67,15300.0,31.0754,31.0904,31.0456,31.0829,15300.0
2010-06-23 14:55:00,41.67,41.68,41.6,41.63,17500.0,31.0829,31.0904,31.0307,31.0531,17500.0
2010-06-23 15:00:00,41.63,41.68,41.6,41.62,19500.0,31.0531,31.0904,31.0307,31.0456,19500.0
2010-06-23 15:05:00,41.62,41.62,41.54,41.55,26600.0,31.0456,31.0456,30.9859,30.9934,26600.0
2010-06-23 15:10:00,41.54,41.64,41.54,41.6,27700.0,30.9859,31.0605,30.9859,31.0307,27700.0
2010-06-23 15:15:00,41.59,41.65,41.58,41.63,26300.0,31.0232,31.068,31.0158,31.0531,26300.0
2010-06-23 15:20:00,41.62,41.68,41.6,41.67,25800.0,31.0456,31.0904,31.0307,31.0829,25800.0
2010-06-23 15:25:00,41.68,41.72,41.66,41.72,22500.0,31.0904,31.1202,31.0754,31.1202,22500.0
2010-06-23 15:30:00,41.71,41.72,41.61,41.65,26200.0,31.1127,31.1202,31.0381,31.068,26200.0
2010-06-23 15:35:00,41.65,41.67,41.6,41.67,32900.0,31.068,31.0829,31.0307,31.0829,32900.0
2010-06-23 15:40:00,41.67,41.68,41.62,41.67,31900.0,31.0829,31.0904,31.0456,31.0829,31900.0
2010-06-23 15:45:00,41.67,41.7,41.64,41.67,32500.0,31.0829,31.1053,31.0605,31.0829,32500.0
2010-06-23 15:50:00,41.67,41.72,41.65,41.69,34600.0,31.0829,31.1202,31.068,31.0978,34600.0
2010-06-23 15:55:00,41.68,41.68,41.61,41.64,84600.0,31.0904,31.0904,31.0381,31.0605,84600.0
2010-06-24 09:30:00,41.58,41.7,41.53,41.7,15600.0,31.0158,31.1053,30.9785,31.1053,15600.0
2010-06-24 09:35:00,41.74,42.09,41.74,41.99,26300.0,31.1351,31.3962,31.1351,31.3216,26300.0
2010-06-24 09:40:00,41.99,41.99,41.81,41.82,25800.0,31.3216,31.3216,31.1873,31.1948,25800.0
2010-06-24 09:45:00,41.81,41.96,41.77,41.93,18600.0,31.1873,31.2992,31.1575,31.2768,18600.0
2010-06-24 09:50:00,41.92,41.93,41.86,41.9,10000.0,31.2694,31.2768,31.2246,31.2545,10000.0
2010-06-24 09:55:00,41.91,41.92,41.83,41.85,20000.0,31.2619,31.2694,31.2023,31.2172,20000.0
2010-06-24 10:00:00,41.86,41.9,41.83,41.89,16100.0,31.2246,31.2545,31.2023,31.247,16100.0
2010-06-24 10:05:00,41.9,41.97,41.88,41.96,12700.0,31.2545,31.3067,31.2396,31.2992,12700.0
2010-06-24 10:10:00,41.96,42.0,41.95,41.99,18100.0,31.2992,31.3291,31.2918,31.3216,18100.0
2010-06-24 10:15:00,41.98,42.01,41.96,42.0,14500.0,31.3141,31.3365,31.2992,31.3291,14500.0
2010-06-24 10:20:00,42.01,42.07,41.98,42.05,38300.0,31.3365,31.3813,31.3141,31.3664,38300.0
2010-06-24 10:25:00,42.05,42.12,42.04,42.12,21500.0,31.3664,31.4186,31.3589,31.4186,21500.0
2010-06-24 10:30:00,42.13,42.17,42.1,42.12,21900.0,31.426,31.4559,31.4037,31.4186,21900.0
2010-06-24 10:35:00,42.13,42.13,42.03,42.07,21800.0,31.426,31.426,31.3514,31.3813,21800.0
2010-06-24 10:40:00,42.06,42.09,41.9,41.91,19100.0,31.3738,31.3962,31.2545,31.2619,19100.0
2010-06-24 10:45:00,41.9,41.92,41.85,41.91,14200.0,31.2545,31.2694,31.2172,31.2619,14200.0
2010-06-24 10:50:00,41.91,41.91,41.84,41.85,10900.0,31.2619,31.2619,31.2097,31.2172,10900.0
2010-06-24 10:55:00,41.83,41.83,41.78,41.83,13400.0,31.2023,31.2023,31.165,31.2023,13400.0
2010-06-24 11:00:00,41.83,41.84,41.76,41.79,21000.0,31.2023,31.2097,31.15,31.1724,21000.0
2010-06-24 11:05:00,41.8,41.8,41.67,41.68,13900.0,31.1799,31.1799,31.0829,31.0904,13900.0
2010-06-24 11:10:00,41.69,41.71,41.66,41.68,11200.0,31.0978,31.1127,31.0754,31.0904,11200.0
2010-06-24 11:15:00,41.68,41.73,41.68,41.72,9800.0,31.0904,31.1277,31.0904,31.1202,9800.0
2010-06-24 11:20:00,41.71,41.81,41.69,41.81,8700.0,31.1127,31.1873,31.0978,31.1873,8700.0
2010-06-24 11:25:00,41.82,41.85,41.78,41.79,10700.0,31.1948,31.2172,31.165,31.1724,10700.0
2010-06-24 11:30:00,41.78,41.79,41.73,41.73,11800.0,31.165,31.1724,31.1277,31.1277,11800.0
2010-06-24 11:35:00,41.73,41.77,41.73,41.75,6500.0,31.1277,31.1575,31.1277,31.1426,6500.0
2010-06-24 11:40:00,41.75,41.8,41.75,41.78,18600.0,31.1426,31.1799,31.1426,31.165,18600.0
2010-06-24 11:45:00,41.78,41.84,41.78,41.84,17200.0,31.165,31.2097,31.165,31.2097,17200.0
2010-06-24 11:50:00,41.83,41.89,41.82,41.89,13300.0,31.2023,31.247,31.1948,31.247,13300.0
2010-06-24 11:55:00,41.89,41.9,41.87,41.9,10400.0,31.247,31.2545,31.2321,31.2545,10400.0
2010-06-24 12:00:00,41.9,41.98,41.9,41.96,15700.0,31.2545,31.3141,31.2545,31.2992,15700.0
2010-06-24 12:05:00,41.95,41.96,41.91,41.92,14900.0,31.2918,31.2992,31.2619,31.2694,14900.0
2010-06-24 12:10:00,41.93,41.94,41.91,41.91,4200.0,31.2768,31.2843,31.2619,31.2619,4200.0
2010-06-24 12:15:00,41.9,41.91,41.87,41.87,22300.0,31.2545,31.2619,31.2321,31.2321,22300.0
2010-06-24 12:20:00,41.87,41.88,41.81,41.83,55700.0,31.2321,31.2396,31.1873,31.2023,55700.0
2010-06-24 12:25:00,41.82,41.83,41.75,41.81,21500.0,31.1948,31.2023,31.1426,31.1873,21500.0
2010-06-24 12:30:00,41.81,41.82,41.77,41.8,32400.0,31.1873,31.1948,31.1575,31.1799,32400.0
2010-06-24 12:35:00,41.8,41.8,41.74,41.76,36200.0,31.1799,31.1799,31.1351,31.15,36200.0
2010-06-24 12:40:00,41.75,41.76,41.71,41.71,49300.0,31.1426,31.15,31.1127,31.1127,49300.0
2010-06-24 12:45:00,41.73,41.79,41.72,41.74,59700.0,31.1277,31.1724,31.1202,31.1351,59700.0
2010-06-24 12:50:00,41.75,41.85,41.71,41.85,39200.0,31.1426,31.2172,31.1127,31.2172,39200.0
2010-06-24 12:55:00,41.85,41.97,41.84,41.95,17700.0,31.2172,31.3067,31.2097,31.2918,17700.0
2010-06-24 13:00:00,41.95,41.96,41.88,41.92,28800.0,31.2918,31.2992,31.2396,31.2694,28800.0
2010-06-24 13:05:00,41.92,41.93,41.86,41.86,22800.0,31.2694,31.2768,31.2246,31.2246,22800.0
2010-06-24 13:10:00,41.86,41.92,41.86,41.92,19900.0,31.2246,31.2694,31.2246,31.2694,19900.0
2010-06-24 13:15:00,41.92,41.96,41.9,41.96,21900.0,31.2694,31.2992,31.2545,31.2992,21900.0
2010-06-24 13:20:00,41.96,41.99,41.94,41.98,17800.0,31.2992,31.3216,31.2843,31.3141,17800.0
2010-06-24 13:25:00,41.98,41.99,41.95,41.95,13700.0,31.3141,31.3216,31.2918,31.2918,13700.0
2010-06-24 13:30:00,41.95,42.02,41.95,42.02,31000.0,31.2918,31.344,31.2918,31.344,31000.0
2010-06-24 13:35:00,42.02,42.04,41.99,42.01,17800.0,31.344,31.3589,31.3216,31.3365,17800.0
2010-06-24 13:40:00,42.01,42.04,41.97,42.04,18600.0,31.3365,31.3589,31.3067,31.3589,18600.0
2010-06-24 13:45:00,42.04,42.05,42.01,42.01,11700.0,31.3589,31.3664,31.3365,31.3365,11700.0
2010-06-24 13:50:00,42.01,42.04,41.95,41.98,35100.0,31.3365,31.3589,31.2918,31.3141,35100.0
2010-06-24 13:55:00,41.98,42.05,41.97,42.0,16200.0,31.3141,31.3664,31.3067,31.3291,16200.0
2010-06-24 14:00:00,42.0,42.03,41.98,42.02,18200.0,31.3291,31.3514,31.3141,31.344,18200.0
2010-06-24 14:05:00,42.01,42.04,41.99,41.99,10400.0,31.3365,31.3589,31.3216,31.3216,10400.0
2010-06-24 14:10:00,42.0,42.01,41.97,41.98,17700.0,31.3291,31.3365,31.3067,31.3141,17700.0
2010-06-24 14:15:00,41.98,41.99,41.98,41.99,10700.0,31.3141,31.3216,31.3141,31.3216,10700.0
2010-06-24 14:20:00,41.98,41.99,41.96,41.98,9800.0,31.3141,31.3216,31.2992,31.3141,9800.0
2010-06-24 14:25:00,41.98,42.0,41.95,41.96,25000.0,31.3141,31.3291,31.2918,31.2992,25000.0
2010-06-24 14:30:00,41.96,41.97,41.88,41.88,24600.0,31.2992,31.3067,31.2396,31.2396,24600.0
2010-06-24 14:35:00,41.88,41.9,41.84,41.84,11600.0,31.2396,31.2545,31.2097,31.2097,11600.0
2010-06-24 14:40:00,41.84,41.85,41.82,41.82,19700.0,31.2097,31.2172,31.1948,31.1948,19700.0
2010-06-24 14:45:00,41.83,41.85,41.77,41.78,29400.0,31.2023,31.2172,31.1575,31.165,29400.0
2010-06-24 14:50:00,41.77,41.78,41.73,41.73,17500.0,31.1575,31.165,31.1277,31.1277,17500.0
2010-06-24 14:55:00,41.73,41.75,41.67,41.7,34500.0,31.1277,31.1426,31.0829,31.1053,34500.0
2010-06-24 15:00:00,41.7,41.76,41.7,41.75,30600.0,31.1053,31.15,31.1053,31.1426,30600.0
2010-06-24 15:05:00,41.74,41.77,41.68,41.68,20500.0,31.1351,31.1575,31.0904,31.0904,20500.0
2010-06-24 15:10:00,41.68,41.69,41.55,41.58,51000.0,31.0904,31.0978,30.9934,31.0158,51000.0
2010-06-24 15:15:00,41.57,41.61,41.54,41.58,73700.0,31.0083,31.0381,30.9859,31.0158,73700.0
2010-06-24 15:20:00,41.57,41.65,41.57,41.62,20000.0,31.0083,31.068,31.0083,31.0456,20000.0
2010-06-24 15:25:00,41.61,41.7,41.6,41.66,39000.0,31.0381,31.1053,31.0307,31.0754,39000.0
2010-06-24 15:30:00,41.65,41.69,41.65,41.67,69200.0,31.068,31.0978,31.068,31.0829,69200.0
2010-06-24 15:35:00,41.66,41.68,41.58,41.6,52400.0,31.0754,31.0904,31.0158,31.0307,52400.0
2010-06-24 15:40:00,41.6,41.62,41.57,41.62,80500.0,31.0307,31.0456,31.0083,31.0456,80500.0
2010-06-24 15:45:00,41.63,41.64,41.6,41.64,74200.0,31.0531,31.0605,31.0307,31.0605,74200.0
2010-06-24 15:50:00,41.63,41.65,41.59,41.6,63600.0,31.0531,31.068,31.0232,31.0307,63600.0
2010-06-24 15:55:00,41.59,41.59,41.48,41.53,100500.0,31.0232,31.0232,30.9412,30.9785,100500.0
2010-06-25 09:30:00,41.52,41.62,41.43,41.5,26200.0,30.971,31.0456,30.9039,30.9561,26200.0
2010-06-25 09:35:00,41.5,41.5,41.36,41.4,16900.0,30.9561,30.9561,30.8517,30.8815,16900.0
2010-06-25 09:40:00,41.39,41.4,41.25,41.25,15000.0,30.874,30.8815,30.7696,30.7696,15000.0
2010-06-25 09:45:00,41.25,41.26,41.17,41.18,13600.0,30.7696,30.7771,30.7099,30.7174,13600.0
2010-06-25 09:50:00,41.18,41.3,41.12,41.27,20100.0,30.7174,30.8069,30.6726,30.7845,20100.0
2010-06-25 09:55:00,41.27,41.42,41.24,41.27,18100.0,30.7845,30.8964,30.7622,30.7845,18100.0
2010-06-25 10:00:00,41.27,41.36,41.27,41.34,12100.0,30.7845,30.8517,30.7845,30.8367,12100.0
2010-06-25 10:05:00,41.34,41.4,41.34,41.37,10700.0,30.8367,30.8815,30.8367,30.8591,10700.0
2010-06-25 10:10:00,41.36,41.37,41.31,41.32,7600.0,30.8517,30.8591,30.8144,30.8218,7600.0
2010-06-25 10:15:00,41.32,41.35,41.31,41.32,10300.0,30.8218,30.8442,30.8144,30.8218,10300.0
2010-06-25 10:20:00,41.32,41.37,41.29,41.29,20600.0,30.8218,30.8591,30.7995,30.7995,20600.0
2010-06-25 10:25:00,41.29,41.36,41.27,41.35,21000.0,30.7995,30.8517,30.7845,30.8442,21000.0
2010-06-25 10:30:00,41.35,41.38,41.33,41.38,15400.0,30.8442,30.8666,30.8293,30.8666,15400.0
2010-06-25 10:35:00,41.38,41.39,41.35,41.38,14300.0,30.8666,30.874,30.8442,30.8666,14300.0
2010-06-25 10:40:00,41.39,41.46,41.39,41.46,17500.0,30.874,30.9263,30.874,30.9263,17500.0
2010-06-25 10:45:00,41.45,41.49,41.44,41.49,14500.0,30.9188,30.9486,30.9113,30.9486,14500.0
2010-06-25 10:50:00,41.48,41.51,41.42,41.43,41900.0,30.9412,30.9636,30.8964,30.9039,41900.0
2010-06-25 10:55:00,41.44,41.47,41.41,41.46,19900.0,30.9113,30.9337,30.889,30.9263,19900.0
2010-06-25 11:00:00,41.46,41.49,41.45,41.47,16700.0,30.9263,30.9486,30.9188,30.9337,16700.0
2010-06-25 11:05:00,41.46,41.51,41.43,41.48,14700.0,30.9263,30.9636,30.9039,30.9412,14700.0
2010-06-25 11:10:00,41.48,41.48,41.42,41.43,16000.0,30.9412,30.9412,30.8964,30.9039,16000.0
2010-06-25 11:15:00,41.42,41.46,41.41,41.46,21300.0,30.8964,30.9263,30.889,30.9263,21300.0
2010-06-25 11:20:00,41.46,41.46,41.39,41.46,25200.0,30.9263,30.9263,30.874,30.9263,25200.0
2010-06-25 11:25:00,41.46,41.5,41.42,41.48,24100.0,30.9263,30.9561,30.8964,30.9412,24100.0
2010-06-25 11:30:00,41.48,41.55,41.48,41.52,15200.0,30.9412,30.9934,30.9412,30.971,15200.0
2010-06-25 11:35:00,41.52,41.53,41.49,41.5,15900.0,30.971,30.9785,30.9486,30.9561,15900.0
2010-06-25 11:40:00,41.51,41.54,41.48,41.5,20700.0,30.9636,30.9859,30.9412,30.9561,20700.0
2010-06-25 11:45:00,41.51,41.61,41.48,41.61,14800.0,30.9636,31.0381,30.9412,31.0381,14800.0
2010-06-25 11:50:00,41.61,41.7,41.61,41.67,25600.0,31.0381,31.1053,31.0381,31.0829,25600.0
2010-06-25 11:55:00,41.67,41.68,41.64,41.66,56200.0,31.0829,31.0904,31.0605,31.0754,56200.0
2010-06-25 12:00:00,41.66,41.72,41.63,41.72,23700.0,31.0754,31.1202,31.0531,31.1202,23700.0
2010-06-25 12:05:00,41.72,41.79,41.69,41.79,25200.0,31.1202,31.1724,31.0978,31.1724,25200.0
2010-06-25 12:10:00,41.79,41.8,41.75,41.75,25300.0,31.1724,31.1799,31.1426,31.1426,25300.0
2010-06-25 12:15:00,41.75,41.76,41.71,41.76,14000.0,31.1426,31.15,31.1127,31.15,14000.0
2010-06-25 12:20:00,41.76,41.84,41.75,41.83,47600.0,31.15,31.2097,31.1426,31.2023,47600.0
2010-06-25 12:25:00,41.83,41.86,41.81,41.82,33000.0,31.2023,31.2246,31.1873,31.1948,33000.0
2010-06-25 12:30:00,41.81,41.87,41.8,41.83,27200.0,31.1873,31.2321,31.1799,31.2023,27200.0
2010-06-25 12:35:00,41.83,41.86,41.8,41.82,25000.0,31.2023,31.2246,31.1799,31.1948,25000.0
2010-06-25 12:40:00,41.82,41.85,41.82,41.83,15300.0,31.1948,31.2172,31.1948,31.2023,15300.0
2010-06-25 12:45:00,41.82,41.85,41.82,41.85,14700.0,31.1948,31.2172,31.1948,31.2172,14700.0
2010-06-25 12:50:00,41.84,41.85,41.75,41.75,22300.0,31.2097,31.2172,31.1426,31.1426,22300.0
2010-06-25 12:55:00,41.77,41.78,41.72,41.73,26100.0,31.1575,31.165,31.1202,31.1277,26100.0
2010-06-25 13:00:00,41.73,41.8,41.72,41.78,21900.0,31.1277,31.1799,31.1202,31.165,21900.0
2010-06-25 13:05:00,41.78,41.89,41.77,41.89,19800.0,31.165,31.247,31.1575,31.247,19800.0
2010-06-25 13:10:00,41.89,41.92,41.87,41.88,24800.0,31.247,31.2694,31.2321,31.2396,24800.0
2010-06-25 13:15:00,41.88,41.92,41.86,41.89,34600.0,31.2396,31.2694,31.2246,31.247,34600.0
2010-06-25 13:20:00,41.89,41.92,41.88,41.91,15800.0,31.247,31.2694,31.2396,31.2619,15800.0
2010-06-25 13:25:00,41.91,42.04,41.9,42.04,24800.0,31.2619,31.3589,31.2545,31.3589,24800.0
2010-06-25 13:30:00,42.03,42.09,42.02,42.08,33100.0,31.3514,31.3962,31.344,31.3887,33100.0
2010-06-25 13:35:00,42.08,42.11,42.07,42.07,24700.0,31.3887,31.4111,31.3813,31.3813,24700.0
2010-06-25 13:40:00,42.06,42.06,41.98,41.99,20600.0,31.3738,31.3738,31.3141,31.3216,20600.0
2010-06-25 13:45:00,41.99,41.99,41.92,41.94,19700.0,31.3216,31.3216,31.2694,31.2843,19700.0
2010-06-25 13:50:00,41.93,41.94,41.92,41.94,18200.0,31.2768,31.2843,31.2694,31.2843,18200.0
2010-06-25 13:55:00,41.94,42.02,41.93,42.02,24000.0,31.2843,31.344,31.2768,31.344,24000.0
2010-06-25 14:00:00,42.01,42.05,41.99,42.02,31100.0,31.3365,31.3664,31.3216,31.344,31100.0
2010-06-25 14:05:00,42.03,42.03,41.92,41.92,23000.0,31.3514,31.3514,31.2694,31.2694,23000.0
2010-06-25 14:10:00,41.93,41.95,41.9,41.9,27700.0,31.2768,31.2918,31.2545,31.2545,27700.0
2010-06-25 14:15:00,41.91,42.0,41.89,42.0,20900.0,31.2619,31.3291,31.247,31.3291,20900.0
2010-06-25 14:20:00,42.0,42.0,41.95,41.97,21700.0,31.3291,31.3291,31.2918,31.3067,21700.0
2010-06-25 14:25:00,41.96,41.96,41.9,41.93,23600.0,31.2992,31.2992,31.2545,31.2768,23600.0
2010-06-25 14:30:00,41.92,41.94,41.85,41.9,23800.0,31.2694,31.2843,31.2172,31.2545,23800.0
2010-06-25 14:35:00,41.9,41.98,41.9,41.96,21400.0,31.2545,31.3141,31.2545,31.2992,21400.0
2010-06-25 14:40:00,41.96,42.01,41.96,42.01,18000.0,31.2992,31.3365,31.2992,31.3365,18000.0
2010-06-25 14:45:00,42.01,42.02,41.99,42.0,22700.0,31.3365,31.344,31.3216,31.3291,22700.0
2010-06-25 14:50:00,42.0,42.01,41.97,42.01,22400.0,31.3291,31.3365,31.3067,31.3365,22400.0
2010-06-25 14:55:00,42.01,42.02,41.99,42.01,30600.0,31.3365,31.344,31.3216,31.3365,30600.0
2010-06-25 15:00:00,42.0,42.01,41.94,41.96,34500.0,31.3291,31.3365,31.2843,31.2992,34500.0
2010-06-25 15:05:00,41.96,41.97,41.91,41.96,20300.0,31.2992,31.3067,31.2619,31.2992,20300.0
2010-06-25 15:10:00,41.96,42.0,41.95,41.99,31100.0,31.2992,31.3291,31.2918,31.3216,31100.0
2010-06-25 15:15:00,41.99,42.0,41.89,41.94,48700.0,31.3216,31.3291,31.247,31.2843,48700.0
2010-06-25 15:20:00,41.93,41.97,41.91,41.96,38000.0,31.2768,31.3067,31.2619,31.2992,38000.0
2010-06-25 15:25:00,41.95,41.97,41.93,41.93,40800.0,31.2918,31.3067,31.2768,31.2768,40800.0
2010-06-25 15:30:00,41.93,41.97,41.92,41.97,102700.0,31.2768,31.3067,31.2694,31.3067,102700.0
2010-06-25 15:35:00,41.98,42.03,41.95,42.03,68900.0,31.3141,31.3514,31.2918,31.3514,68900.0
2010-06-25 15:40:00,42.02,42.07,42.0,42.02,68800.0,31.344,31.3813,31.3291,31.344,68800.0
2010-06-25 15:45:00,42.02,42.03,41.79,41.87,154000.0,31.344,31.3514,31.1724,31.2321,154000.0
2010-06-25 15:50:00,41.87,41.94,41.82,41.93,111600.0,31.2321,31.2843,31.1948,31.2768,111600.0
2010-06-25 15:55:00,41.93,42.03,41.9,42.01,188700.0,31.2768,31.3514,31.2545,31.3365,188700.0
2010-06-28 09:30:00,41.81,41.84,41.68,41.75,39500.0,31.5258,31.5484,31.4277,31.4805,39500.0
2010-06-28 09:35:00,41.74,41.78,41.69,41.72,26700.0,31.473,31.5031,31.4353,31.4579,26700.0
2010-06-28 09:40:00,41.72,41.73,41.6,41.69,25700.0,31.4579,31.4654,31.3674,31.4353,25700.0
2010-06-28 09:45:00,41.68,41.68,41.49,41.5,14500.0,31.4277,31.4277,31.2845,31.292,14500.0
2010-06-28 09:50:00,41.5,41.51,41.41,41.41,20200.0,31.292,31.2996,31.2242,31.2242,20200.0
2010-06-28 09:55:00,41.42,41.46,41.36,41.45,39200.0,31.2317,31.2619,31.1865,31.2543,39200.0
2010-06-28 10:00:00,41.46,41.61,41.46,41.58,23300.0,31.2619,31.375,31.2619,31.3523,23300.0
2010-06-28 10:05:00,41.59,41.59,41.5,41.54,22800.0,31.3599,31.3599,31.292,31.3222,22800.0
2010-06-28 10:10:00,41.56,41.69,41.54,41.67,16500.0,31.3373,31.4353,31.3222,31.4202,16500.0
2010-06-28 10:15:00,41.67,41.67,41.56,41.56,15200.0,31.4202,31.4202,31.3373,31.3373,15200.0
2010-06-28 10:20:00,41.56,41.61,41.54,41.6,18300.0,31.3373,31.375,31.3222,31.3674,18300.0
2010-06-28 10:25:00,41.6,41.62,41.58,41.61,18900.0,31.3674,31.3825,31.3523,31.375,18900.0
2010-06-28 10:30:00,41.62,41.69,41.62,41.65,32500.0,31.3825,31.4353,31.3825,31.4051,32500.0
2010-06-28 10:35:00,41.65,41.7,41.63,41.7,18400.0,31.4051,31.4428,31.39,31.4428,18400.0
2010-06-28 10:40:00,41.68,41.73,41.67,41.71,74000.0,31.4277,31.4654,31.4202,31.4504,74000.0
2010-06-28 10:45:00,41.71,41.79,41.71,41.74,37000.0,31.4504,31.5107,31.4504,31.473,37000.0
2010-06-28 10:50:00,41.74,41.76,41.71,41.74,15300.0,31.473,31.4881,31.4504,31.473,15300.0
2010-06-28 10:55:00,41.74,41.75,41.69,41.75,22100.0,31.473,31.4805,31.4353,31.4805,22100.0
2010-06-28 11:00:00,41.74,41.76,41.72,41.76,13700.0,31.473,31.4881,31.4579,31.4881,13700.0
2010-06-28 11:05:00,41.76,41.81,41.76,41.8,11400.0,31.4881,31.5258,31.4881,31.5182,11400.0
2010-06-28 11:10:00,41.8,41.81,41.77,41.81,15700.0,31.5182,31.5258,31.4956,31.5258,15700.0
2010-06-28 11:15:00,41.81,41.81,41.76,41.76,14900.0,31.5258,31.5258,31.4881,31.4881,14900.0
2010-06-28 11:20:00,41.75,41.78,41.74,41.78,15500.0,31.4805,31.5031,31.473,31.5031,15500.0
2010-06-28 11:25:00,41.79,41.85,41.78,41.8,15300.0,31.5107,31.5559,31.5031,31.5182,15300.0
2010-06-28 11:30:00,41.8,41.86,41.8,41.84,20400.0,31.5182,31.5635,31.5182,31.5484,20400.0
2010-06-28 11:35:00,41.84,41.87,41.84,41.87,26900.0,31.5484,31.571,31.5484,31.571,26900.0
2010-06-28 11:40:00,41.87,41.94,41.87,41.91,13800.0,31.571,31.6238,31.571,31.6012,13800.0
2010-06-28 11:45:00,41.9,41.92,41.9,41.92,10100.0,31.5936,31.6087,31.5936,31.6087,10100.0
2010-06-28 11:50:00,41.93,41.96,41.92,41.92,11000.0,31.6162,31.6389,31.6087,31.6087,11000.0
2010-06-28 11:55:00,41.92,41.92,41.89,41.9,13900.0,31.6087,31.6087,31.5861,31.5936,13900.0
2010-06-28 12:00:00,41.89,41.99,41.88,41.98,18500.0,31.5861,31.6615,31.5785,31.6539,18500.0
2010-06-28 12:05:00,41.98,42.03,41.98,42.03,10300.0,31.6539,31.6916,31.6539,31.6916,10300.0
2010-06-28 12:10:00,42.02,42.04,42.01,42.01,16800.0,31.6841,31.6992,31.6766,31.6766,16800.0
2010-06-28 12:15:00,42.02,42.04,41.98,41.99,18800.0,31.6841,31.6992,31.6539,31.6615,18800.0
2010-06-28 12:20:00,42.0,42.0,41.97,42.0,6100.0,31.669,31.669,31.6464,31.669,6100.0
2010-06-28 12:25:00,42.0,42.05,41.98,42.04,7700.0,31.669,31.7067,31.6539,31.6992,7700.0
2010-06-28 12:30:00,42.03,42.05,42.02,42.04,8900.0,31.6916,31.7067,31.6841,31.6992,8900.0
2010-06-28 12:35:00,42.04,42.1,42.04,42.08,33600.0,31.6992,31.7444,31.6992,31.7293,33600.0
2010-06-28 12:40:00,42.07,42.13,42.07,42.09,36600.0,31.7218,31.7671,31.7218,31.7369,36600.0
2010-06-28 12:45:00,42.07,42.11,42.05,42.11,13600.0,31.7218,31.752,31.7067,31.752,13600.0
2010-06-28 12:50:00,42.11,42.19,42.11,42.17,29400.0,31.752,31.8123,31.752,31.7972,29400.0
2010-06-28 12:55:00,42.17,42.19,42.15,42.15,29800.0,31.7972,31.8123,31.7821,31.7821,29800.0
2010-06-28 13:00:00,42.15,42.15,42.08,42.1,11500.0,31.7821,31.7821,31.7293,31.7444,11500.0
2010-06-28 13:05:00,42.09,42.1,42.06,42.08,13400.0,31.7369,31.7444,31.7143,31.7293,13400.0
2010-06-28 13:10:00,42.07,42.07,42.05,42.07,11300.0,31.7218,31.7218,31.7067,31.7218,11300.0
2010-06-28 13:15:00,42.06,42.09,42.05,42.05,12300.0,31.7143,31.7369,31.7067,31.7067,12300.0
2010-06-28 13:20:00,42.07,42.12,42.05,42.1,14000.0,31.7218,31.7595,31.7067,31.7444,14000.0
2010-06-28 13:25:00,42.1,42.13,42.09,42.11,16600.0,31.7444,31.7671,31.7369,31.752,16600.0
2010-06-28 13:30:00,42.1,42.12,42.08,42.11,24000.0,31.7444,31.7595,31.7293,31.752,24000.0
2010-06-28 13:35:00,42.11,42.11,42.08,42.1,12900.0,31.752,31.752,31.7293,31.7444,12900.0
2010-06-28 13:40:00,42.11,42.11,42.07,42.09,12900.0,31.752,31.752,31.7218,31.7369,12900.0
2010-06-28 13:45:00,42.09,42.1,42.06,42.1,13500.0,31.7369,31.7444,31.7143,31.7444,13500.0
2010-06-28 13:50:00,42.09,42.11,42.06,42.07,21100.0,31.7369,31.752,31.7143,31.7218,21100.0
2010-06-28 13:55:00,42.06,42.07,42.03,42.03,20500.0,31.7143,31.7218,31.6916,31.6916,20500.0
2010-06-28 14:00:00,42.03,42.06,42.02,42.06,23300.0,31.6916,31.7143,31.6841,31.7143,23300.0
2010-06-28 14:05:00,42.06,42.06,42.01,42.02,17900.0,31.7143,31.7143,31.6766,31.6841,17900.0
2010-06-28 14:10:00,42.01,42.06,42.01,42.06,20200.0,31.6766,31.7143,31.6766,31.7143,20200.0
2010-06-28 14:15:00,42.05,42.09,42.04,42.05,17900.0,31.7067,31.7369,31.6992,31.7067,17900.0
2010-06-28 14:20:00,42.05,42.08,42.03,42.04,15200.0,31.7067,31.7293,31.6916,31.6992,15200.0
2010-06-28 14:25:00,42.04,42.06,42.0,42.01,24900.0,31.6992,31.7143,31.669,31.6766,24900.0
2010-06-28 14:30:00,42.0,42.0,41.96,41.98,21200.0,31.669,31.669,31.6389,31.6539,21200.0
2010-06-28 14:35:00,41.98,42.01,41.97,41.98,32700.0,31.6539,31.6766,31.6464,31.6539,32700.0
2010-06-28 14:40:00,41.98,42.02,41.97,42.0,28600.0,31.6539,31.6841,31.6464,31.669,28600.0
2010-06-28 14:45:00,42.0,42.01,41.98,42.01,17200.0,31.669,31.6766,31.6539,31.6766,17200.0
2010-06-28 14:50:00,42.01,42.06,42.0,42.03,45700.0,31.6766,31.7143,31.669,31.6916,45700.0
2010-06-28 14:55:00,42.02,42.05,42.0,42.04,22100.0,31.6841,31.7067,31.669,31.6992,22100.0
2010-06-28 15:00:00,42.03,42.05,41.99,42.02,33600.0,31.6916,31.7067,31.6615,31.6841,33600.0
2010-06-28 15:05:00,42.01,42.09,42.01,42.08,34600.0,31.6766,31.7369,31.6766,31.7293,34600.0
2010-06-28 15:10:00,42.09,42.15,42.09,42.1,38000.0,31.7369,31.7821,31.7369,31.7444,38000.0
2010-06-28 15:15:00,42.1,42.11,42.06,42.09,18700.0,31.7444,31.752,31.7143,31.7369,18700.0
2010-06-28 15:20:00,42.08,42.08,42.03,42.04,15400.0,31.7293,31.7293,31.6916,31.6992,15400.0
2010-06-28 15:25:00,42.04,42.05,42.0,42.01,31000.0,31.6992,31.7067,31.669,31.6766,31000.0
2010-06-28 15:30:00,42.0,42.04,41.98,42.03,30600.0,31.669,31.6992,31.6539,31.6916,30600.0
2010-06-28 15:35:00,42.02,42.05,42.02,42.04,42700.0,31.6841,31.7067,31.6841,31.6992,42700.0
2010-06-28 15:40:00,42.03,42.08,42.02,42.08,40100.0,31.6916,31.7293,31.6841,31.7293,40100.0
2010-06-28 15:45:00,42.07,42.07,42.03,42.05,65600.0,31.7218,31.7218,31.6916,31.7067,65600.0
2010-06-28 15:50:00,42.05,42.06,41.98,41.99,83600.0,31.7067,31.7143,31.6539,31.6615,83600.0
2010-06-28 15:55:00,41.99,42.02,41.93,41.94,110300.0,31.6615,31.6841,31.6162,31.6238,110300.0
2010-06-29 09:30:00,41.71,41.79,41.6,41.61,29000.0,31.4504,31.5107,31.3674,31.375,29000.0
2010-06-29 09:35:00,41.61,41.73,41.53,41.67,22000.0,31.375,31.4654,31.3146,31.4202,22000.0
2010-06-29 09:40:00,41.67,41.67,41.55,41.56,30600.0,31.4202,31.4202,31.3297,31.3373,30600.0
2010-06-29 09:45:00,41.56,41.66,41.56,41.61,59900.0,31.3373,31.4127,31.3373,31.375,59900.0
2010-06-29 09:50:00,41.61,41.64,41.56,41.6,50700.0,31.375,31.3976,31.3373,31.3674,50700.0
2010-06-29 09:55:00,41.59,41.62,41.56,41.58,25200.0,31.3599,31.3825,31.3373,31.3523,25200.0
2010-06-29 10:00:00,41.57,41.58,41.31,41.57,206500.0,31.3448,31.3523,31.1488,31.3448,206500.0
2010-06-29 10:05:00,41.55,41.66,41.52,41.6,101400.0,31.3297,31.4127,31.3071,31.3674,101400.0
2010-06-29 10:10:00,41.59,41.73,41.57,41.73,65900.0,31.3599,31.4654,31.3448,31.4654,65900.0
2010-06-29 10:15:00,41.72,41.74,41.52,41.56,64100.0,31.4579,31.473,31.3071,31.3373,64100.0
2010-06-29 10:20:00,41.57,41.62,41.53,41.55,24400.0,31.3448,31.3825,31.3146,31.3297,24400.0
2010-06-29 10:25:00,41.55,41.55,41.3,41.31,85400.0,31.3297,31.3297,31.1412,31.1488,85400.0
2010-06-29 10:30:00,41.31,41.51,41.31,41.47,58600.0,31.1488,31.2996,31.1488,31.2694,58600.0
2010-06-29 10:35:00,41.47,41.52,41.46,41.51,17100.0,31.2694,31.3071,31.2619,31.2996,17100.0
2010-06-29 10:40:00,41.52,41.52,41.43,41.43,21600.0,31.3071,31.3071,31.2392,31.2392,21600.0
2010-06-29 10:45:00,41.43,41.43,41.31,41.31,16800.0,31.2392,31.2392,31.1488,31.1488,16800.0
2010-06-29 10:50:00,41.31,41.31,41.23,41.24,14500.0,31.1488,31.1488,31.0884,31.096,14500.0
2010-06-29 10:55:00,41.25,41.33,41.24,41.32,26400.0,31.1035,31.1638,31.096,31.1563,26400.0
2010-06-29 11:00:00,41.33,41.45,41.33,41.43,26000.0,31.1638,31.2543,31.1638,31.2392,26000.0
2010-06-29 11:05:00,41.42,41.42,41.35,41.4,12300.0,31.2317,31.2317,31.1789,31.2166,12300.0
2010-06-29 11:10:00,41.41,41.48,41.38,41.41,23800.0,31.2242,31.2769,31.2015,31.2242,23800.0
2010-06-29 11:15:00,41.42,41.43,41.38,41.42,16600.0,31.2317,31.2392,31.2015,31.2317,16600.0
2010-06-29 11:20:00,41.41,41.48,41.4,41.41,10300.0,31.2242,31.2769,31.2166,31.2242,10300.0
2010-06-29 11:25:00,41.4,41.41,41.33,41.39,27400.0,31.2166,31.2242,31.1638,31.2091,27400.0
2010-06-29 11:30:00,41.38,41.51,41.38,41.51,17800.0,31.2015,31.2996,31.2015,31.2996,17800.0
2010-06-29 11:35:00,41.5,41.62,41.5,41.62,8900.0,31.292,31.3825,31.292,31.3825,8900.0
2010-06-29 11:40:00,41.61,41.64,41.57,41.57,15800.0,31.375,31.3976,31.3448,31.3448,15800.0
2010-06-29 11:45:00,41.58,41.58,41.51,41.54,12300.0,31.3523,31.3523,31.2996,31.3222,12300.0
2010-06-29 11:50:00,41.53,41.54,41.51,41.51,5100.0,31.3146,31.3222,31.2996,31.2996,5100.0
2010-06-29 11:55:00,41.51,41.55,41.5,41.53,12000.0,31.2996,31.3297,31.292,31.3146,12000.0
2010-06-29 12:00:00,41.54,41.54,41.51,41.52,14100.0,31.3222,31.3222,31.2996,31.3071,14100.0
2010-06-29 12:05:00,41.5,41.52,41.43,41.51,15900.0,31.292,31.3071,31.2392,31.2996,15900.0
2010-06-29 12:10:00,41.5,41.51,41.46,41.49,21700.0,31.292,31.2996,31.2619,31.2845,21700.0
2010-06-29 12:15:00,41.5,41.56,41.49,41.52,15500.0,31.292,31.3373,31.2845,31.3071,15500.0
2010-06-29 12:20:00,41.52,41.52,41.49,41.5,8600.0,31.3071,31.3071,31.2845,31.292,8600.0
2010-06-29 12:25:00,41.5,41.5,41.44,41.49,13800.0,31.292,31.292,31.2468,31.2845,13800.0
2010-06-29 12:30:00,41.5,41.5,41.46,41.48,14400.0,31.292,31.292,31.2619,31.2769,14400.0
2010-06-29 12:35:00,41.48,41.5,41.44,41.46,11500.0,31.2769,31.292,31.2468,31.2619,11500.0
2010-06-29 12:40:00,41.46,41.49,41.45,41.46,20000.0,31.2619,31.2845,31.2543,31.2619,20000.0
2010-06-29 12:45:00,41.47,41.48,41.46,41.46,24500.0,31.2694,31.2769,31.2619,31.2619,24500.0
2010-06-29 12:50:00,41.46,41.47,41.42,41.45,26000.0,31.2619,31.2694,31.2317,31.2543,26000.0
2010-06-29 12:55:00,41.45,41.45,41.42,41.43,30500.0,31.2543,31.2543,31.2317,31.2392,30500.0
2010-06-29 13:00:00,41.41,41.44,41.39,41.44,16600.0,31.2242,31.2468,31.2091,31.2468,16600.0
2010-06-29 13:05:00,41.44,41.45,41.4,41.45,8400.0,31.2468,31.2543,31.2166,31.2543,8400.0
2010-06-29 13:10:00,41.46,41.47,41.39,41.41,12700.0,31.2619,31.2694,31.2091,31.2242,12700.0
2010-06-29 13:15:00,41.41,41.42,41.35,41.35,18000.0,31.2242,31.2317,31.1789,31.1789,18000.0
2010-06-29 13:20:00,41.35,41.37,41.3,41.3,15700.0,31.1789,31.194,31.1412,31.1412,15700.0
2010-06-29 13:25:00,41.3,41.38,41.29,41.37,11200.0,31.1412,31.2015,31.1337,31.194,11200.0
2010-06-29 13:30:00,41.37,41.38,41.27,41.28,14900.0,31.194,31.2015,31.1186,31.1261,14900.0
2010-06-29 13:35:00,41.28,41.31,41.26,41.28,17500.0,31.1261,31.1488,31.111,31.1261,17500.0
2010-06-29 13:40:00,41.28,41.36,41.28,41.36,10000.0,31.1261,31.1865,31.1261,31.1865,10000.0
2010-06-29 13:45:00,41.36,41.38,41.34,41.37,5800.0,31.1865,31.2015,31.1714,31.194,5800.0
2010-06-29 13:50:00,41.37,41.49,41.37,41.39,44500.0,31.194,31.2845,31.194,31.2091,44500.0
2010-06-29 13:55:00,41.4,41.48,41.4,41.48,8500.0,31.2166,31.2769,31.2166,31.2769,8500.0
2010-06-29 14:00:00,41.47,41.48,41.45,41.45,6300.0,31.2694,31.2769,31.2543,31.2543,6300.0
2010-06-29 14:05:00,41.45,41.5,41.45,41.48,10700.0,31.2543,31.292,31.2543,31.2769,10700.0
2010-06-29 14:10:00,41.48,41.5,41.47,41.49,22400.0,31.2769,31.292,31.2694,31.2845,22400.0
2010-06-29 14:15:00,41.49,41.51,41.46,41.48,10000.0,31.2845,31.2996,31.2619,31.2769,10000.0
2010-06-29 14:20:00,41.46,41.47,41.43,41.47,6100.0,31.2619,31.2694,31.2392,31.2694,6100.0
2010-06-29 14:25:00,41.49,41.5,41.46,41.48,12700.0,31.2845,31.292,31.2619,31.2769,12700.0
2010-06-29 14:30:00,41.46,41.47,41.4,41.44,22300.0,31.2619,31.2694,31.2166,31.2468,22300.0
2010-06-29 14:35:00,41.43,41.45,41.38,41.4,9200.0,31.2392,31.2543,31.2015,31.2166,9200.0
2010-06-29 14:40:00,41.4,41.4,41.33,41.39,11600.0,31.2166,31.2166,31.1638,31.2091,11600.0
2010-06-29 14:45:00,41.38,41.39,41.35,41.37,37700.0,31.2015,31.2091,31.1789,31.194,37700.0
2010-06-29 14:50:00,41.37,41.41,41.33,41.38,28200.0,31.194,31.2242,31.1638,31.2015,28200.0
2010-06-29 14:55:00,41.37,41.38,41.33,41.38,23200.0,31.194,31.2015,31.1638,31.2015,23200.0
2010-06-29 15:00:00,41.38,41.43,41.38,41.43,21200.0,31.2015,31.2392,31.2015,31.2392,21200.0
2010-06-29 15:05:00,41.44,41.48,41.42,41.45,20800.0,31.2468,31.2769,31.2317,31.2543,20800.0
2010-06-29 15:10:00,41.44,41.45,41.38,41.4,24200.0,31.2468,31.2543,31.2015,31.2166,24200.0
2010-06-29 15:15:00,41.41,41.45,41.35,41.36,40400.0,31.2242,31.2543,31.1789,31.1865,40400.0
2010-06-29 15:20:00,41.36,41.39,41.29,41.38,100600.0,31.1865,31.2091,31.1337,31.2015,100600.0
2010-06-29 15:25:00,41.37,41.37,41.32,41.37,41800.0,31.194,31.194,31.1563,31.194,41800.0
2010-06-29 15:30:00,41.36,41.39,41.31,41.35,74600.0,31.1865,31.2091,31.1488,31.1789,74600.0
2010-06-29 15:35:00,41.35,41.4,41.34,41.4,60400.0,31.1789,31.2166,31.1714,31.2166,60400.0
2010-06-29 15:40:00,41.4,41.43,41.3,41.3,77400.0,31.2166,31.2392,31.1412,31.1412,77400.0
2010-06-29 15:45:00,41.3,41.34,41.28,41.31,89800.0,31.1412,31.1714,31.1261,31.1488,89800.0
2010-06-29 15:50:00,41.31,41.49,41.28,41.47,168700.0,31.1488,31.2845,31.1261,31.2694,168700.0
2010-06-29 15:55:00,41.48,41.55,41.43,41.47,166700.0,31.2769,31.3297,31.2392,31.2694,166700.0
2010-06-30 09:30:00,41.51,41.51,41.23,41.29,30300.0,31.2996,31.2996,31.0884,31.1337,30300.0
2010-06-30 09:35:00,41.3,41.32,41.1,41.13,29800.0,31.1412,31.1563,30.9904,31.013,29800.0
2010-06-30 09:40:00,41.13,41.27,41.13,41.21,23900.0,31.013,31.1186,31.013,31.0733,23900.0
2010-06-30 09:45:00,41.22,41.4,41.19,41.29,22500.0,31.0809,31.2166,31.0583,31.1337,22500.0
2010-06-30 09:50:00,41.3,41.48,41.3,41.41,25100.0,31.1412,31.2769,31.1412,31.2242,25100.0
2010-06-30 09:55:00,41.41,41.43,41.28,41.43,26500.0,31.2242,31.2392,31.1261,31.2392,26500.0
2010-06-30 10:00:00,41.42,41.46,41.32,41.34,21600.0,31.2317,31.2619,31.1563,31.1714,21600.0
2010-06-30 10:05:00,41.33,41.36,41.28,41.36,14400.0,31.1638,31.1865,31.1261,31.1865,14400.0
2010-06-30 10:10:00,41.36,41.42,41.33,41.4,17900.0,31.1865,31.2317,31.1638,31.2166,17900.0
2010-06-30 10:15:00,41.4,41.57,41.39,41.53,21100.0,31.2166,31.3448,31.2091,31.3146,21100.0
2010-06-30 10:20:00,41.53,41.53,41.43,41.46,18600.0,31.3146,31.3146,31.2392,31.2619,18600.0
2010-06-30 10:25:00,41.47,41.58,41.46,41.56,18800.0,31.2694,31.3523,31.2619,31.3373,18800.0
2010-06-30 10:30:00,41.55,41.59,41.52,41.57,20500.0,31.3297,31.3599,31.3071,31.3448,20500.0
2010-06-30 10:35:00,41.57,41.63,41.57,41.61,12700.0,31.3448,31.39,31.3448,31.375,12700.0
2010-06-30 10:40:00,41.61,41.64,41.49,41.49,18900.0,31.375,31.3976,31.2845,31.2845,18900.0
2010-06-30 10:45:00,41.49,41.56,41.47,41.56,33000.0,31.2845,31.3373,31.2694,31.3373,33000.0
2010-06-30 10:50:00,41.56,41.62,41.51,41.62,21500.0,31.3373,31.3825,31.2996,31.3825,21500.0
2010-06-30 10:55:00,41.62,41.72,41.6,41.69,19100.0,31.3825,31.4579,31.3674,31.4353,19100.0
2010-06-30 11:00:00,41.68,41.77,41.66,41.77,28500.0,31.4277,31.4956,31.4127,31.4956,28500.0
2010-06-30 11:05:00,41.78,41.78,41.73,41.73,9600.0,31.5031,31.5031,31.4654,31.4654,9600.0
2010-06-30 11:10:00,41.73,41.74,41.67,41.69,25700.0,31.4654,31.473,31.4202,31.4353,25700.0
2010-06-30 11:15:00,41.69,41.71,41.66,41.68,13100.0,31.4353,31.4504,31.4127,31.4277,13100.0
2010-06-30 11:20:00,41.67,41.78,41.67,41.77,17700.0,31.4202,31.5031,31.4202,31.4956,17700.0
2010-06-30 11:25:00,41.76,41.79,41.73,41.75,14400.0,31.4881,31.5107,31.4654,31.4805,14400.0
2010-06-30 11:30:00,41.76,41.83,41.75,41.79,14800.0,31.4881,31.5408,31.4805,31.5107,14800.0
2010-06-30 11:35:00,41.78,41.85,41.77,41.83,13400.0,31.5031,31.5559,31.4956,31.5408,13400.0
2010-06-30 11:40:00,41.84,41.85,41.82,41.83,8000.0,31.5484,31.5559,31.5333,31.5408,8000.0
2010-06-30 11:45:00,41.82,41.86,41.82,41.82,8700.0,31.5333,31.5635,31.5333,31.5333,8700.0
2010-06-30 11:50:00,41.82,41.82,41.78,41.78,5800.0,31.5333,31.5333,31.5031,31.5031,5800.0
2010-06-30 11:55:00,41.77,41.78,41.76,41.77,12200.0,31.4956,31.5031,31.4881,31.4956,12200.0
2010-06-30 12:00:00,41.77,41.8,41.74,41.8,16000.0,31.4956,31.5182,31.473,31.5182,16000.0
2010-06-30 12:05:00,41.8,41.81,41.75,41.77,13900.0,31.5182,31.5258,31.4805,31.4956,13900.0
2010-06-30 12:10:00,41.77,41.78,41.75,41.76,12900.0,31.4956,31.5031,31.4805,31.4881,12900.0
2010-06-30 12:15:00,41.76,41.78,41.75,41.77,8000.0,31.4881,31.5031,31.4805,31.4956,8000.0
2010-06-30 12:20:00,41.77,41.78,41.7,41.71,10400.0,31.4956,31.5031,31.4428,31.4504,10400.0
2010-06-30 12:25:00,41.7,41.7,41.6,41.6,9900.0,31.4428,31.4428,31.3674,31.3674,9900.0
2010-06-30 12:30:00,41.59,41.6,41.56,41.59,12700.0,31.3599,31.3674,31.3373,31.3599,12700.0
2010-06-30 12:35:00,41.59,41.59,41.56,41.58,11200.0,31.3599,31.3599,31.3373,31.3523,11200.0
2010-06-30 12:40:00,41.58,41.65,41.57,41.6,23100.0,31.3523,31.4051,31.3448,31.3674,23100.0
2010-06-30 12:45:00,41.6,41.6,41.54,41.57,13200.0,31.3674,31.3674,31.3222,31.3448,13200.0
2010-06-30 12:50:00,41.56,41.61,41.56,41.58,11800.0,31.3373,31.375,31.3373,31.3523,11800.0
2010-06-30 12:55:00,41.57,41.61,41.57,41.59,9500.0,31.3448,31.375,31.3448,31.3599,9500.0
2010-06-30 13:00:00,41.59,41.61,41.57,41.59,16400.0,31.3599,31.375,31.3448,31.3599,16400.0
2010-06-30 13:05:00,41.59,41.59,41.54,41.57,6600.0,31.3599,31.3599,31.3222,31.3448,6600.0
2010-06-30 13:10:00,41.57,41.6,41.56,41.59,8200.0,31.3448,31.3674,31.3373,31.3599,8200.0
2010-06-30 13:15:00,41.58,41.59,41.55,41.58,7800.0,31.3523,31.3599,31.3297,31.3523,7800.0
2010-06-30 13:20:00,41.58,41.62,41.57,41.62,9000.0,31.3523,31.3825,31.3448,31.3825,9000.0
2010-06-30 13:25:00,41.64,41.64,41.62,41.63,12500.0,31.3976,31.3976,31.3825,31.39,12500.0
2010-06-30 13:30:00,41.63,41.66,41.59,41.62,15100.0,31.39,31.4127,31.3599,31.3825,15100.0
2010-06-30 13:35:00,41.61,41.63,41.58,41.62,9400.0,31.375,31.39,31.3523,31.3825,9400.0
2010-06-30 13:40:00,41.61,41.64,41.6,41.62,11700.0,31.375,31.3976,31.3674,31.3825,11700.0
2010-06-30 13:45:00,41.63,41.68,41.62,41.66,12500.0,31.39,31.4277,31.3825,31.4127,12500.0
2010-06-30 13:50:00,41.66,41.69,41.65,41.68,18800.0,31.4127,31.4353,31.4051,31.4277,18800.0
2010-06-30 13:55:00,41.67,41.67,41.62,41.64,24100.0,31.4202,31.4202,31.3825,31.3976,24100.0
2010-06-30 14:00:00,41.63,41.7,41.61,41.66,26600.0,31.39,31.4428,31.375,31.4127,26600.0
2010-06-30 14:05:00,41.66,41.68,41.59,41.63,32500.0,31.4127,31.4277,31.3599,31.39,32500.0
2010-06-30 14:10:00,41.65,41.67,41.61,41.62,11500.0,31.4051,31.4202,31.375,31.3825,11500.0
2010-06-30 14:15:00,41.62,41.68,41.6,41.68,28200.0,31.3825,31.4277,31.3674,31.4277,28200.0
2010-06-30 14:20:00,41.68,41.7,41.63,41.67,39100.0,31.4277,31.4428,31.39,31.4202,39100.0
2010-06-30 14:25:00,41.66,41.67,41.6,41.6,16700.0,31.4127,31.4202,31.3674,31.3674,16700.0
2010-06-30 14:30:00,41.6,41.62,41.58,41.58,15000.0,31.3674,31.3825,31.3523,31.3523,15000.0
2010-06-30 14:35:00,41.57,41.62,41.57,41.58,21500.0,31.3448,31.3825,31.3448,31.3523,21500.0
2010-06-30 14:40:00,41.58,41.58,41.51,41.51,17100.0,31.3523,31.3523,31.2996,31.2996,17100.0
2010-06-30 14:45:00,41.51,41.52,41.46,41.51,25500.0,31.2996,31.3071,31.2619,31.2996,25500.0
2010-06-30 14:50:00,41.5,41.51,41.47,41.51,22300.0,31.292,31.2996,31.2694,31.2996,22300.0
2010-06-30 14:55:00,41.51,41.52,41.47,41.48,29200.0,31.2996,31.3071,31.2694,31.2769,29200.0
2010-06-30 15:00:00,41.48,41.5,41.46,41.48,16400.0,31.2769,31.292,31.2619,31.2769,16400.0
2010-06-30 15:05:00,41.48,41.49,41.46,41.49,25500.0,31.2769,31.2845,31.2619,31.2845,25500.0
2010-06-30 15:10:00,41.49,41.5,41.46,41.46,25800.0,31.2845,31.292,31.2619,31.2619,25800.0
2010-06-30 15:15:00,41.46,41.46,41.37,41.37,37500.0,31.2619,31.2619,31.194,31.194,37500.0
2010-06-30 15:20:00,41.37,41.39,41.34,41.35,21500.0,31.194,31.2091,31.1714,31.1789,21500.0
2010-06-30 15:25:00,41.35,41.35,41.22,41.24,39200.0,31.1789,31.1789,31.0809,31.096,39200.0
2010-06-30 15:30:00,41.23,41.24,41.17,41.19,52100.0,31.0884,31.096,31.0432,31.0583,52100.0
2010-06-30 15:35:00,41.17,41.28,41.15,41.15,49500.0,31.0432,31.1261,31.0281,31.0281,49500.0
2010-06-30 15:40:00,41.16,41.16,41.01,41.02,74300.0,31.0356,31.0356,30.9225,30.9301,74300.0
2010-06-30 15:45:00,41.0,41.13,40.97,41.1,94500.0,30.915,31.013,30.8924,30.9904,94500.0
2010-06-30 15:50:00,41.1,41.19,41.05,41.08,86900.0,30.9904,31.0583,30.9527,30.9753,86900.0
2010-06-30 15:55:00,41.07,41.12,41.05,41.08,190100.0,30.9678,31.0055,30.9527,30.9753,190100.0
2010-07-01 09:30:00,40.97,40.98,40.63,40.68,55700.0,30.8924,30.8999,30.636,30.6737,55700.0
2010-07-01 09:35:00,40.68,40.68,40.55,40.68,29400.0,30.6737,30.6737,30.5757,30.6737,29400.0
2010-07-01 09:40:00,40.69,40.88,40.67,40.88,65500.0,30.6813,30.8245,30.6662,30.8245,65500.0
2010-07-01 09:45:00,40.88,40.94,40.86,40.92,32400.0,30.8245,30.8698,30.8094,30.8547,32400.0
2010-07-01 09:50:00,40.92,40.96,40.91,40.95,19200.0,30.8547,30.8848,30.8471,30.8773,19200.0
2010-07-01 09:55:00,40.95,41.03,40.91,40.98,33800.0,30.8773,30.9376,30.8471,30.8999,33800.0
2010-07-01 10:00:00,40.97,40.97,40.86,40.93,53900.0,30.8924,30.8924,30.8094,30.8622,53900.0
2010-07-01 10:05:00,40.94,41.02,40.94,40.95,44500.0,30.8698,30.9301,30.8698,30.8773,44500.0
2010-07-01 10:10:00,40.96,40.98,40.83,40.83,179100.0,30.8848,30.8999,30.7868,30.7868,179100.0
2010-07-01 10:15:00,40.83,40.87,40.79,40.81,51700.0,30.7868,30.817,30.7567,30.7717,51700.0
2010-07-01 10:20:00,40.81,40.92,40.81,40.9,35100.0,30.7717,30.8547,30.7717,30.8396,35100.0
2010-07-01 10:25:00,40.89,40.93,40.86,40.86,110400.0,30.8321,30.8622,30.8094,30.8094,110400.0
2010-07-01 10:30:00,40.87,40.9,40.83,40.84,67100.0,30.817,30.8396,30.7868,30.7944,67100.0
2010-07-01 10:35:00,40.84,40.84,40.71,40.72,49400.0,30.7944,30.7944,30.6963,30.7039,49400.0
2010-07-01 10:40:00,40.71,40.87,40.67,40.84,58700.0,30.6963,30.817,30.6662,30.7944,58700.0
2010-07-01 10:45:00,40.84,40.85,40.79,40.79,31300.0,30.7944,30.8019,30.7567,30.7567,31300.0
2010-07-01 10:50:00,40.8,40.81,40.74,40.78,29400.0,30.7642,30.7717,30.719,30.7491,29400.0
2010-07-01 10:55:00,40.77,40.77,40.69,40.73,35700.0,30.7416,30.7416,30.6813,30.7114,35700.0
2010-07-01 11:00:00,40.72,40.75,40.62,40.62,36900.0,30.7039,30.7265,30.6285,30.6285,36900.0
2010-07-01 11:05:00,40.63,40.63,40.56,40.57,26700.0,30.636,30.636,30.5832,30.5908,26700.0
2010-07-01 11:10:00,40.58,40.69,40.57,40.62,33000.0,30.5983,30.6813,30.5908,30.6285,33000.0
2010-07-01 11:15:00,40.62,40.67,40.61,40.65,25800.0,30.6285,30.6662,30.6209,30.6511,25800.0
2010-07-01 11:20:00,40.64,40.65,40.6,40.64,19900.0,30.6436,30.6511,30.6134,30.6436,19900.0
2010-07-01 11:25:00,40.64,40.64,40.52,40.54,30300.0,30.6436,30.6436,30.5531,30.5682,30300.0
2010-07-01 11:30:00,40.55,40.62,40.53,40.62,21800.0,30.5757,30.6285,30.5606,30.6285,21800.0
2010-07-01 11:35:00,40.61,40.63,40.54,40.6,21100.0,30.6209,30.636,30.5682,30.6134,21100.0
2010-07-01 11:40:00,40.6,40.62,40.58,40.58,16600.0,30.6134,30.6285,30.5983,30.5983,16600.0
2010-07-01 11:45:00,40.58,40.63,40.57,40.62,32100.0,30.5983,30.636,30.5908,30.6285,32100.0
2010-07-01 11:50:00,40.62,40.67,40.62,40.63,13000.0,30.6285,30.6662,30.6285,30.636,13000.0
2010-07-01 11:55:00,40.63,40.69,40.62,40.69,20300.0,30.636,30.6813,30.6285,30.6813,20300.0
2010-07-01 12:00:00,40.68,40.68,40.61,40.64,26200.0,30.6737,30.6737,30.6209,30.6436,26200.0
2010-07-01 12:05:00,40.64,40.67,40.63,40.66,12000.0,30.6436,30.6662,30.636,30.6586,12000.0
2010-07-01 12:10:00,40.65,40.7,40.64,40.67,15600.0,30.6511,30.6888,30.6436,30.6662,15600.0
2010-07-01 12:15:00,40.67,40.72,40.66,40.67,18400.0,30.6662,30.7039,30.6586,30.6662,18400.0
2010-07-01 12:20:00,40.67,40.67,40.65,40.66,18300.0,30.6662,30.6662,30.6511,30.6586,18300.0
2010-07-01 12:25:00,40.66,40.81,40.66,40.79,17500.0,30.6586,30.7717,30.6586,30.7567,17500.0
2010-07-01 12:30:00,40.78,40.8,40.76,40.77,15900.0,30.7491,30.7642,30.734,30.7416,15900.0
2010-07-01 12:35:00,40.76,40.82,40.74,40.81,51200.0,30.734,30.7793,30.719,30.7717,51200.0
2010-07-01 12:40:00,40.8,40.91,40.8,40.89,83600.0,30.7642,30.8471,30.7642,30.8321,83600.0
2010-07-01 12:45:00,40.9,40.91,40.88,40.9,25400.0,30.8396,30.8471,30.8245,30.8396,25400.0
2010-07-01 12:50:00,40.9,40.92,40.81,40.81,41200.0,30.8396,30.8547,30.7717,30.7717,41200.0
2010-07-01 12:55:00,40.79,40.83,40.77,40.83,35300.0,30.7567,30.7868,30.7416,30.7868,35300.0
2010-07-01 13:00:00,40.84,40.85,40.8,40.8,14100.0,30.7944,30.8019,30.7642,30.7642,14100.0
2010-07-01 13:05:00,40.81,40.82,40.76,40.81,12000.0,30.7717,30.7793,30.734,30.7717,12000.0
2010-07-01 13:10:00,40.8,40.83,40.79,40.82,19800.0,30.7642,30.7868,30.7567,30.7793,19800.0
2010-07-01 13:15:00,40.82,40.91,40.82,40.9,17100.0,30.7793,30.8471,30.7793,30.8396,17100.0
2010-07-01 13:20:00,40.9,40.9,40.87,40.87,19700.0,30.8396,30.8396,30.817,30.817,19700.0
2010-07-01 13:25:00,40.87,40.87,40.8,40.81,24100.0,30.817,30.817,30.7642,30.7717,24100.0
2010-07-01 13:30:00,40.81,40.88,40.81,40.82,32000.0,30.7717,30.8245,30.7717,30.7793,32000.0
2010-07-01 13:35:00,40.83,40.85,40.79,40.85,19300.0,30.7868,30.8019,30.7567,30.8019,19300.0
2010-07-01 13:40:00,40.86,40.87,40.75,40.78,31800.0,30.8094,30.817,30.7265,30.7491,31800.0
2010-07-01 13:45:00,40.78,40.81,40.76,40.76,19700.0,30.7491,30.7717,30.734,30.734,19700.0
2010-07-01 13:50:00,40.77,40.78,40.71,40.71,23000.0,30.7416,30.7491,30.6963,30.6963,23000.0
2010-07-01 13:55:00,40.72,40.82,40.72,40.78,41900.0,30.7039,30.7793,30.7039,30.7491,41900.0
2010-07-01 14:00:00,40.78,40.79,40.73,40.76,16700.0,30.7491,30.7567,30.7114,30.734,16700.0
2010-07-01 14:05:00,40.77,40.77,40.71,40.73,15400.0,30.7416,30.7416,30.6963,30.7114,15400.0
2010-07-01 14:10:00,40.72,40.8,40.7,40.79,8500.0,30.7039,30.7642,30.6888,30.7567,8500.0
2010-07-01 14:15:00,40.8,40.84,40.78,40.79,15600.0,30.7642,30.7944,30.7491,30.7567,15600.0
2010-07-01 14:20:00,40.79,40.79,40.72,40.76,15700.0,30.7567,30.7567,30.7039,30.734,15700.0
2010-07-01 14:25:00,40.76,40.76,40.71,40.74,11300.0,30.734,30.734,30.6963,30.719,11300.0
2010-07-01 14:30:00,40.75,40.78,40.71,40.74,18600.0,30.7265,30.7491,30.6963,30.719,18600.0
2010-07-01 14:35:00,40.74,40.78,40.7,40.72,11300.0,30.719,30.7491,30.6888,30.7039,11300.0
2010-07-01 14:40:00,40.73,40.73,40.63,40.63,19700.0,30.7114,30.7114,30.636,30.636,19700.0
2010-07-01 14:45:00,40.63,40.66,40.61,40.63,26700.0,30.636,30.6586,30.6209,30.636,26700.0
2010-07-01 14:50:00,40.63,40.67,40.6,40.67,17100.0,30.636,30.6662,30.6134,30.6662,17100.0
2010-07-01 14:55:00,40.67,40.69,40.65,40.67,17200.0,30.6662,30.6813,30.6511,30.6662,17200.0
2010-07-01 15:00:00,40.69,40.79,40.69,40.79,33700.0,30.6813,30.7567,30.6813,30.7567,33700.0
2010-07-01 15:05:00,40.79,40.86,40.79,40.81,39600.0,30.7567,30.8094,30.7567,30.7717,39600.0
2010-07-01 15:10:00,40.81,40.85,40.8,40.82,23200.0,30.7717,30.8019,30.7642,30.7793,23200.0
2010-07-01 15:15:00,40.82,40.85,40.8,40.83,39300.0,30.7793,30.8019,30.7642,30.7868,39300.0
2010-07-01 15:20:00,40.83,40.84,40.75,40.77,31100.0,30.7868,30.7944,30.7265,30.7416,31100.0
2010-07-01 15:25:00,40.77,40.85,40.75,40.83,30800.0,30.7416,30.8019,30.7265,30.7868,30800.0
2010-07-01 15:30:00,40.84,40.88,40.81,40.88,55200.0,30.7944,30.8245,30.7717,30.8245,55200.0
2010-07-01 15:35:00,40.88,40.9,40.86,40.9,54000.0,30.8245,30.8396,30.8094,30.8396,54000.0
2010-07-01 15:40:00,40.89,40.92,40.87,40.89,85500.0,30.8321,30.8547,30.817,30.8321,85500.0
2010-07-01 15:45:00,40.89,40.91,40.81,40.82,130800.0,30.8321,30.8471,30.7717,30.7793,130800.0
2010-07-01 15:50:00,40.81,40.9,40.76,40.9,84500.0,30.7717,30.8396,30.734,30.8396,84500.0
2010-07-01 15:55:00,40.89,40.91,40.85,40.85,155300.0,30.8321,30.8471,30.8019,30.8019,155300.0
2010-07-02 09:30:00,40.99,40.99,40.84,40.85,37700.0,30.9075,30.9075,30.7944,30.8019,37700.0
2010-07-02 09:35:00,40.86,40.9,40.81,40.85,65700.0,30.8094,30.8396,30.7717,30.8019,65700.0
2010-07-02 09:40:00,40.87,40.88,40.76,40.83,20900.0,30.817,30.8245,30.734,30.7868,20900.0
2010-07-02 09:45:00,40.83,40.89,40.79,40.8,18200.0,30.7868,30.8321,30.7567,30.7642,18200.0
2010-07-02 09:50:00,40.81,40.84,40.71,40.71,30000.0,30.7717,30.7944,30.6963,30.6963,30000.0
2010-07-02 09:55:00,40.73,40.88,40.7,40.87,22300.0,30.7114,30.8245,30.6888,30.817,22300.0
2010-07-02 10:00:00,40.86,40.88,40.77,40.77,25500.0,30.8094,30.8245,30.7416,30.7416,25500.0
2010-07-02 10:05:00,40.78,40.84,40.78,40.81,18200.0,30.7491,30.7944,30.7491,30.7717,18200.0
2010-07-02 10:10:00,40.82,40.91,40.82,40.87,49200.0,30.7793,30.8471,30.7793,30.817,49200.0
2010-07-02 10:15:00,40.88,40.91,40.85,40.9,39900.0,30.8245,30.8471,30.8019,30.8396,39900.0
2010-07-02 10:20:00,40.9,40.94,40.88,40.94,26400.0,30.8396,30.8698,30.8245,30.8698,26400.0
2010-07-02 10:25:00,40.93,40.93,40.85,40.87,41300.0,30.8622,30.8622,30.8019,30.817,41300.0
2010-07-02 10:30:00,40.88,40.9,40.85,40.87,25700.0,30.8245,30.8396,30.8019,30.817,25700.0
2010-07-02 10:35:00,40.87,40.91,40.84,40.89,23400.0,30.817,30.8471,30.7944,30.8321,23400.0
2010-07-02 10:40:00,40.9,40.92,40.88,40.88,34000.0,30.8396,30.8547,30.8245,30.8245,34000.0
2010-07-02 10:45:00,40.87,40.9,40.87,40.9,20200.0,30.817,30.8396,30.817,30.8396,20200.0
2010-07-02 10:50:00,40.9,40.9,40.86,40.89,24000.0,30.8396,30.8396,30.8094,30.8321,24000.0
2010-07-02 10:55:00,40.9,40.9,40.86,40.87,20300.0,30.8396,30.8396,30.8094,30.817,20300.0
2010-07-02 11:00:00,40.87,40.89,40.81,40.83,34500.0,30.817,30.8321,30.7717,30.7868,34500.0
2010-07-02 11:05:00,40.84,40.91,40.84,40.9,28900.0,30.7944,30.8471,30.7944,30.8396,28900.0
2010-07-02 11:10:00,40.9,40.91,40.88,40.91,22300.0,30.8396,30.8471,30.8245,30.8471,22300.0
2010-07-02 11:15:00,40.9,40.93,40.83,40.83,24000.0,30.8396,30.8622,30.7868,30.7868,24000.0
2010-07-02 11:20:00,40.83,40.83,40.79,40.82,19100.0,30.7868,30.7868,30.7567,30.7793,19100.0
2010-07-02 11:25:00,40.82,40.83,40.74,40.74,28600.0,30.7793,30.7868,30.719,30.719,28600.0
2010-07-02 11:30:00,40.75,40.75,40.7,40.71,14600.0,30.7265,30.7265,30.6888,30.6963,14600.0
2010-07-02 11:35:00,40.7,40.71,40.57,40.58,30500.0,30.6888,30.6963,30.5908,30.5983,30500.0
2010-07-02 11:40:00,40.57,40.61,40.55,40.61,24000.0,30.5908,30.6209,30.5757,30.6209,24000.0
2010-07-02 11:45:00,40.6,40.65,40.58,40.64,12100.0,30.6134,30.6511,30.5983,30.6436,12100.0
2010-07-02 11:50:00,40.65,40.77,40.65,40.76,14900.0,30.6511,30.7416,30.6511,30.734,14900.0
2010-07-02 11:55:00,40.76,40.76,40.71,40.74,10800.0,30.734,30.734,30.6963,30.719,10800.0
2010-07-02 12:00:00,40.74,40.74,40.65,40.69,20900.0,30.719,30.719,30.6511,30.6813,20900.0
2010-07-02 12:05:00,40.69,40.74,40.69,40.74,4800.0,30.6813,30.719,30.6813,30.719,4800.0
2010-07-02 12:10:00,40.74,40.78,40.72,40.78,14600.0,30.719,30.7491,30.7039,30.7491,14600.0
2010-07-02 12:15:00,40.78,40.78,40.71,40.74,15800.0,30.7491,30.7491,30.6963,30.719,15800.0
2010-07-02 12:20:00,40.74,40.77,40.71,40.76,13100.0,30.719,30.7416,30.6963,30.734,13100.0
2010-07-02 12:25:00,40.76,40.78,40.74,40.76,8900.0,30.734,30.7491,30.719,30.734,8900.0
2010-07-02 12:30:00,40.75,40.8,40.74,40.8,6500.0,30.7265,30.7642,30.719,30.7642,6500.0
2010-07-02 12:35:00,40.8,40.8,40.72,40.74,7400.0,30.7642,30.7642,30.7039,30.719,7400.0
2010-07-02 12:40:00,40.75,40.76,40.68,40.7,14600.0,30.7265,30.734,30.6737,30.6888,14600.0
2010-07-02 12:45:00,40.7,40.71,40.66,40.69,8600.0,30.6888,30.6963,30.6586,30.6813,8600.0
2010-07-02 12:50:00,40.7,40.72,40.69,40.69,5800.0,30.6888,30.7039,30.6813,30.6813,5800.0
2010-07-02 12:55:00,40.7,40.73,40.7,40.72,6100.0,30.6888,30.7114,30.6888,30.7039,6100.0
2010-07-02 13:00:00,40.71,40.71,40.63,40.66,19400.0,30.6963,30.6963,30.636,30.6586,19400.0
2010-07-02 13:05:00,40.66,40.74,40.66,40.73,17100.0,30.6586,30.719,30.6586,30.7114,17100.0
2010-07-02 13:10:00,40.74,40.75,40.72,40.75,9100.0,30.719,30.7265,30.7039,30.7265,9100.0
2010-07-02 13:15:00,40.75,40.8,40.75,40.78,15600.0,30.7265,30.7642,30.7265,30.7491,15600.0
2010-07-02 13:20:00,40.79,40.79,40.71,40.71,10200.0,30.7567,30.7567,30.6963,30.6963,10200.0
2010-07-02 13:25:00,40.72,40.73,40.66,40.66,10800.0,30.7039,30.7114,30.6586,30.6586,10800.0
2010-07-02 13:30:00,40.65,40.77,40.65,40.77,12300.0,30.6511,30.7416,30.6511,30.7416,12300.0
2010-07-02 13:35:00,40.78,40.82,40.78,40.81,6900.0,30.7491,30.7793,30.7491,30.7717,6900.0
2010-07-02 13:40:00,40.81,40.81,40.74,40.76,11300.0,30.7717,30.7717,30.719,30.734,11300.0
2010-07-02 13:45:00,40.76,40.81,40.75,40.79,6800.0,30.734,30.7717,30.7265,30.7567,6800.0
2010-07-02 13:50:00,40.78,40.82,40.77,40.79,6900.0,30.7491,30.7793,30.7416,30.7567,6900.0
2010-07-02 13:55:00,40.78,40.83,40.78,40.8,7700.0,30.7491,30.7868,30.7491,30.7642,7700.0
2010-07-02 14:00:00,40.81,40.81,40.78,40.81,8900.0,30.7717,30.7717,30.7491,30.7717,8900.0
2010-07-02 14:05:00,40.8,40.82,40.79,40.82,18000.0,30.7642,30.7793,30.7567,30.7793,18000.0
2010-07-02 14:10:00,40.82,40.83,40.79,40.8,23400.0,30.7793,30.7868,30.7567,30.7642,23400.0
2010-07-02 14:15:00,40.8,40.84,40.8,40.84,11500.0,30.7642,30.7944,30.7642,30.7944,11500.0
2010-07-02 14:20:00,40.83,40.83,40.81,40.82,5500.0,30.7868,30.7868,30.7717,30.7793,5500.0
2010-07-02 14:25:00,40.83,40.85,40.81,40.83,9100.0,30.7868,30.8019,30.7717,30.7868,9100.0
2010-07-02 14:30:00,40.83,40.84,40.8,40.81,13300.0,30.7868,30.7944,30.7642,30.7717,13300.0
2010-07-02 14:35:00,40.81,40.84,40.8,40.83,12000.0,30.7717,30.7944,30.7642,30.7868,12000.0
2010-07-02 14:40:00,40.82,40.84,40.81,40.82,10200.0,30.7793,30.7944,30.7717,30.7793,10200.0
2010-07-02 14:45:00,40.82,40.85,40.8,40.8,8000.0,30.7793,30.8019,30.7642,30.7642,8000.0
2010-07-02 14:50:00,40.8,40.82,40.78,40.81,22500.0,30.7642,30.7793,30.7491,30.7717,22500.0
2010-07-02 14:55:00,40.81,40.83,40.79,40.81,10700.0,30.7717,30.7868,30.7567,30.7717,10700.0
2010-07-02 15:00:00,40.8,40.89,40.79,40.87,11400.0,30.7642,30.8321,30.7567,30.817,11400.0
2010-07-02 15:05:00,40.87,40.9,40.85,40.9,14500.0,30.817,30.8396,30.8019,30.8396,14500.0
2010-07-02 15:10:00,40.9,40.91,40.84,40.85,6300.0,30.8396,30.8471,30.7944,30.8019,6300.0
2010-07-02 15:15:00,40.84,40.88,40.83,40.87,9000.0,30.7944,30.8245,30.7868,30.817,9000.0
2010-07-02 15:20:00,40.87,40.91,40.87,40.87,14600.0,30.817,30.8471,30.817,30.817,14600.0
2010-07-02 15:25:00,40.87,40.94,40.87,40.91,43200.0,30.817,30.8698,30.817,30.8471,43200.0
2010-07-02 15:30:00,40.9,40.92,40.87,40.91,17500.0,30.8396,30.8547,30.817,30.8471,17500.0
2010-07-02 15:35:00,40.9,40.96,40.88,40.96,33000.0,30.8396,30.8848,30.8245,30.8848,33000.0
2010-07-02 15:40:00,40.96,40.96,40.89,40.9,52400.0,30.8848,30.8848,30.8321,30.8396,52400.0
2010-07-02 15:45:00,40.9,40.98,40.89,40.9,265600.0,30.8396,30.8999,30.8321,30.8396,265600.0
2010-07-02 15:50:00,40.9,40.9,40.86,40.88,64900.0,30.8396,30.8396,30.8094,30.8245,64900.0
2010-07-02 15:55:00,40.89,40.89,40.7,40.7,173100.0,30.8321,30.8321,30.6888,30.6888,173100.0
2010-07-06 09:30:00,40.97,41.16,40.84,41.04,28300.0,30.8924,31.0356,30.7944,30.9452,28300.0
2010-07-06 09:35:00,41.0,41.05,40.83,40.83,36900.0,30.915,30.9527,30.7868,30.7868,36900.0
2010-07-06 09:40:00,40.84,40.9,40.84,40.9,25800.0,30.7944,30.8396,30.7944,30.8396,25800.0
2010-07-06 09:45:00,40.9,40.95,40.87,40.9,36400.0,30.8396,30.8773,30.817,30.8396,36400.0
2010-07-06 09:50:00,40.89,40.98,40.89,40.94,36500.0,30.8321,30.8999,30.8321,30.8698,36500.0
2010-07-06 09:55:00,40.94,41.02,40.9,41.0,73400.0,30.8698,30.9301,30.8396,30.915,73400.0
2010-07-06 10:00:00,40.98,41.03,40.85,41.02,38700.0,30.8999,30.9376,30.8019,30.9301,38700.0
2010-07-06 10:05:00,41.01,41.07,41.0,41.05,39400.0,30.9225,30.9678,30.915,30.9527,39400.0
2010-07-06 10:10:00,41.06,41.2,41.06,41.16,21500.0,30.9602,31.0658,30.9602,31.0356,21500.0
2010-07-06 10:15:00,41.16,41.22,41.16,41.21,8700.0,31.0356,31.0809,31.0356,31.0733,8700.0
2010-07-06 10:20:00,41.22,41.22,41.11,41.11,9700.0,31.0809,31.0809,30.9979,30.9979,9700.0
2010-07-06 10:25:00,41.11,41.18,41.11,41.17,11200.0,30.9979,31.0507,30.9979,31.0432,11200.0
2010-07-06 10:30:00,41.17,41.18,41.12,41.17,29700.0,31.0432,31.0507,31.0055,31.0432,29700.0
2010-07-06 10:35:00,41.17,41.22,41.17,41.2,34400.0,31.0432,31.0809,31.0432,31.0658,34400.0
2010-07-06 10:40:00,41.2,41.26,41.2,41.26,23700.0,31.0658,31.111,31.0658,31.111,23700.0
2010-07-06 10:45:00,41.28,41.35,41.27,41.35,21500.0,31.1261,31.1789,31.1186,31.1789,21500.0
2010-07-06 10:50:00,41.35,41.37,41.31,41.37,20100.0,31.1789,31.194,31.1488,31.194,20100.0
2010-07-06 10:55:00,41.37,41.37,41.27,41.27,17400.0,31.194,31.194,31.1186,31.1186,17400.0
2010-07-06 11:00:00,41.28,41.32,41.27,41.31,13400.0,31.1261,31.1563,31.1186,31.1488,13400.0
2010-07-06 11:05:00,41.32,41.35,41.31,41.33,19700.0,31.1563,31.1789,31.1488,31.1638,19700.0
2010-07-06 11:10:00,41.32,41.33,41.2,41.2,15700.0,31.1563,31.1638,31.0658,31.0658,15700.0
2010-07-06 11:15:00,41.2,41.24,41.19,41.19,12500.0,31.0658,31.096,31.0583,31.0583,12500.0
2010-07-06 11:20:00,41.21,41.25,41.2,41.23,13800.0,31.0733,31.1035,31.0658,31.0884,13800.0
2010-07-06 11:25:00,41.24,41.27,41.24,41.27,9900.0,31.096,31.1186,31.096,31.1186,9900.0
2010-07-06 11:30:00,41.26,41.36,41.25,41.35,13800.0,31.111,31.1865,31.1035,31.1789,13800.0
2010-07-06 11:35:00,41.34,41.35,41.32,41.33,12800.0,31.1714,31.1789,31.1563,31.1638,12800.0
2010-07-06 11:40:00,41.33,41.33,41.3,41.3,8700.0,31.1638,31.1638,31.1412,31.1412,8700.0
2010-07-06 11:45:00,41.29,41.32,41.24,41.31,18700.0,31.1337,31.1563,31.096,31.1488,18700.0
2010-07-06 11:50:00,41.3,41.3,41.28,41.3,4400.0,31.1412,31.1412,31.1261,31.1412,4400.0
2010-07-06 11:55:00,41.29,41.38,41.29,41.38,9900.0,31.1337,31.2015,31.1337,31.2015,9900.0
2010-07-06 12:00:00,41.37,41.39,41.36,41.38,6600.0,31.194,31.2091,31.1865,31.2015,6600.0
2010-07-06 12:05:00,41.38,41.47,41.38,41.44,17600.0,31.2015,31.2694,31.2015,31.2468,17600.0
2010-07-06 12:10:00,41.44,41.44,41.34,41.35,14800.0,31.2468,31.2468,31.1714,31.1789,14800.0
2010-07-06 12:15:00,41.36,41.4,41.36,41.4,11100.0,31.1865,31.2166,31.1865,31.2166,11100.0
2010-07-06 12:20:00,41.39,41.4,41.36,41.37,11500.0,31.2091,31.2166,31.1865,31.194,11500.0
2010-07-06 12:25:00,41.37,41.37,41.3,41.34,15000.0,31.194,31.194,31.1412,31.1714,15000.0
2010-07-06 12:30:00,41.35,41.37,41.33,41.36,8600.0,31.1789,31.194,31.1638,31.1865,8600.0
2010-07-06 12:35:00,41.35,41.41,41.35,41.4,9400.0,31.1789,31.2242,31.1789,31.2166,9400.0
2010-07-06 12:40:00,41.39,41.4,41.28,41.3,15500.0,31.2091,31.2166,31.1261,31.1412,15500.0
2010-07-06 12:45:00,41.3,41.35,41.29,41.31,9300.0,31.1412,31.1789,31.1337,31.1488,9300.0
2010-07-06 12:50:00,41.31,41.31,41.25,41.26,7700.0,31.1488,31.1488,31.1035,31.111,7700.0
2010-07-06 12:55:00,41.26,41.26,41.21,41.22,9500.0,31.111,31.111,31.0733,31.0809,9500.0
2010-07-06 13:00:00,41.22,41.24,41.22,41.22,7800.0,31.0809,31.096,31.0809,31.0809,7800.0
2010-07-06 13:05:00,41.22,41.26,41.22,41.24,15300.0,31.0809,31.111,31.0809,31.096,15300.0
2010-07-06 13:10:00,41.24,41.27,41.23,41.24,4400.0,31.096,31.1186,31.0884,31.096,4400.0
2010-07-06 13:15:00,41.25,41.28,41.19,41.21,15400.0,31.1035,31.1261,31.0583,31.0733,15400.0
2010-07-06 13:20:00,41.23,41.25,41.22,41.23,9100.0,31.0884,31.1035,31.0809,31.0884,9100.0
2010-07-06 13:25:00,41.22,41.31,41.18,41.31,17000.0,31.0809,31.1488,31.0507,31.1488,17000.0
2010-07-06 13:30:00,41.31,41.34,41.29,41.31,14700.0,31.1488,31.1714,31.1337,31.1488,14700.0
2010-07-06 13:35:00,41.3,41.31,41.17,41.17,17000.0,31.1412,31.1488,31.0432,31.0432,17000.0
2010-07-06 13:40:00,41.17,41.21,41.14,41.16,15000.0,31.0432,31.0733,31.0206,31.0356,15000.0
2010-07-06 13:45:00,41.16,41.17,41.11,41.12,21700.0,31.0356,31.0432,30.9979,31.0055,21700.0
2010-07-06 13:50:00,41.14,41.16,41.08,41.11,35300.0,31.0206,31.0356,30.9753,30.9979,35300.0
2010-07-06 13:55:00,41.11,41.13,41.08,41.09,14000.0,30.9979,31.013,30.9753,30.9829,14000.0
2010-07-06 14:00:00,41.1,41.17,41.1,41.16,11700.0,30.9904,31.0432,30.9904,31.0356,11700.0
2010-07-06 14:05:00,41.15,41.16,41.03,41.05,19900.0,31.0281,31.0356,30.9376,30.9527,19900.0
2010-07-06 14:10:00,41.05,41.07,41.0,41.01,16500.0,30.9527,30.9678,30.915,30.9225,16500.0
2010-07-06 14:15:00,41.01,41.13,41.01,41.12,13400.0,30.9225,31.013,30.9225,31.0055,13400.0
2010-07-06 14:20:00,41.11,41.12,41.08,41.09,15200.0,30.9979,31.0055,30.9753,30.9829,15200.0
2010-07-06 14:25:00,41.09,41.18,41.09,41.1,22800.0,30.9829,31.0507,30.9829,30.9904,22800.0
2010-07-06 14:30:00,41.1,41.12,41.08,41.12,12200.0,30.9904,31.0055,30.9753,31.0055,12200.0
2010-07-06 14:35:00,41.12,41.25,41.12,41.23,20300.0,31.0055,31.1035,31.0055,31.0884,20300.0
2010-07-06 14:40:00,41.23,41.23,41.15,41.19,15700.0,31.0884,31.0884,31.0281,31.0583,15700.0
2010-07-06 14:45:00,41.19,41.2,41.14,41.15,16500.0,31.0583,31.0658,31.0206,31.0281,16500.0
2010-07-06 14:50:00,41.15,41.22,41.14,41.21,18400.0,31.0281,31.0809,31.0206,31.0733,18400.0
2010-07-06 14:55:00,41.2,41.21,41.11,41.11,20900.0,31.0658,31.0733,30.9979,30.9979,20900.0
2010-07-06 15:00:00,41.11,41.14,41.08,41.11,35500.0,30.9979,31.0206,30.9753,30.9979,35500.0
2010-07-06 15:05:00,41.11,41.11,41.02,41.05,24700.0,30.9979,30.9979,30.9301,30.9527,24700.0
2010-07-06 15:10:00,41.05,41.11,41.01,41.11,19900.0,30.9527,30.9979,30.9225,30.9979,19900.0
2010-07-06 15:15:00,41.11,41.12,41.06,41.07,26800.0,30.9979,31.0055,30.9602,30.9678,26800.0
2010-07-06 15:20:00,41.07,41.07,40.97,40.99,27500.0,30.9678,30.9678,30.8924,30.9075,27500.0
2010-07-06 15:25:00,41.0,41.07,40.99,41.07,33800.0,30.915,30.9678,30.9075,30.9678,33800.0
2010-07-06 15:30:00,41.08,41.13,41.07,41.13,40100.0,30.9753,31.013,30.9678,31.013,40100.0
2010-07-06 15:35:00,41.14,41.19,41.14,41.14,32900.0,31.0206,31.0583,31.0206,31.0206,32900.0
2010-07-06 15:40:00,41.13,41.28,41.13,41.25,67900.0,31.013,31.1261,31.013,31.1035,67900.0
2010-07-06 15:45:00,41.26,41.36,41.26,41.27,79900.0,31.111,31.1865,31.111,31.1186,79900.0
2010-07-06 15:50:00,41.28,41.32,41.24,41.24,46300.0,31.1261,31.1563,31.096,31.096,46300.0
2010-07-06 15:55:00,41.23,41.39,41.23,41.38,101800.0,31.0884,31.2091,31.0884,31.2015,101800.0
2010-07-07 09:30:00,41.27,41.4,41.22,41.31,44900.0,31.1186,31.2166,31.0809,31.1488,44900.0
2010-07-07 09:35:00,41.31,41.32,41.22,41.32,19000.0,31.1488,31.1563,31.0809,31.1563,19000.0
2010-07-07 09:40:00,41.33,41.45,41.32,41.44,21100.0,31.1638,31.2543,31.1563,31.2468,21100.0
2010-07-07 09:45:00,41.44,41.5,41.43,41.48,17500.0,31.2468,31.292,31.2392,31.2769,17500.0
2010-07-07 09:50:00,41.48,41.52,41.44,41.45,44500.0,31.2769,31.3071,31.2468,31.2543,44500.0
2010-07-07 09:55:00,41.45,41.47,41.42,41.45,34100.0,31.2543,31.2694,31.2317,31.2543,34100.0
2010-07-07 10:00:00,41.46,41.48,41.4,41.45,62700.0,31.2619,31.2769,31.2166,31.2543,62700.0
2010-07-07 10:05:00,41.46,41.48,41.44,41.48,31700.0,31.2619,31.2769,31.2468,31.2769,31700.0
2010-07-07 10:10:00,41.48,41.52,41.47,41.49,57100.0,31.2769,31.3071,31.2694,31.2845,57100.0
2010-07-07 10:15:00,41.49,41.54,41.49,41.51,23300.0,31.2845,31.3222,31.2845,31.2996,23300.0
2010-07-07 10:20:00,41.51,41.51,41.47,41.49,45100.0,31.2996,31.2996,31.2694,31.2845,45100.0
2010-07-07 10:25:00,41.5,41.52,41.49,41.51,26500.0,31.292,31.3071,31.2845,31.2996,26500.0
2010-07-07 10:30:00,41.51,41.63,41.51,41.62,33400.0,31.2996,31.39,31.2996,31.3825,33400.0
2010-07-07 10:35:00,41.63,41.64,41.59,41.61,21000.0,31.39,31.3976,31.3599,31.375,21000.0
2010-07-07 10:40:00,41.61,41.63,41.57,41.58,32300.0,31.375,31.39,31.3448,31.3523,32300.0
2010-07-07 10:45:00,41.57,41.68,41.56,41.68,38500.0,31.3448,31.4277,31.3373,31.4277,38500.0
2010-07-07 10:50:00,41.69,41.82,41.68,41.8,34700.0,31.4353,31.5333,31.4277,31.5182,34700.0
2010-07-07 10:55:00,41.81,41.82,41.79,41.82,24500.0,31.5258,31.5333,31.5107,31.5333,24500.0
2010-07-07 11:00:00,41.81,41.84,41.78,41.79,22700.0,31.5258,31.5484,31.5031,31.5107,22700.0
2010-07-07 11:05:00,41.79,41.79,41.7,41.7,17300.0,31.5107,31.5107,31.4428,31.4428,17300.0
2010-07-07 11:10:00,41.7,41.81,41.7,41.8,24700.0,31.4428,31.5258,31.4428,31.5182,24700.0
2010-07-07 11:15:00,41.8,41.85,41.79,41.84,15400.0,31.5182,31.5559,31.5107,31.5484,15400.0
2010-07-07 11:20:00,41.83,41.85,41.81,41.84,13300.0,31.5408,31.5559,31.5258,31.5484,13300.0
2010-07-07 11:25:00,41.84,41.85,41.78,41.79,17400.0,31.5484,31.5559,31.5031,31.5107,17400.0
2010-07-07 11:30:00,41.79,41.79,41.73,41.77,20500.0,31.5107,31.5107,31.4654,31.4956,20500.0
2010-07-07 11:35:00,41.77,41.81,41.74,41.8,13600.0,31.4956,31.5258,31.473,31.5182,13600.0
2010-07-07 11:40:00,41.8,41.81,41.73,41.73,12000.0,31.5182,31.5258,31.4654,31.4654,12000.0
2010-07-07 11:45:00,41.73,41.73,41.68,41.68,11800.0,31.4654,31.4654,31.4277,31.4277,11800.0
2010-07-07 11:50:00,41.66,41.69,41.56,41.57,16500.0,31.4127,31.4353,31.3373,31.3448,16500.0
2010-07-07 11:55:00,41.57,41.6,41.53,41.59,16700.0,31.3448,31.3674,31.3146,31.3599,16700.0
2010-07-07 12:00:00,41.6,41.66,41.6,41.66,17800.0,31.3674,31.4127,31.3674,31.4127,17800.0
2010-07-07 12:05:00,41.67,41.67,41.6,41.62,14100.0,31.4202,31.4202,31.3674,31.3825,14100.0
2010-07-07 12:10:00,41.61,41.65,41.59,41.63,15000.0,31.375,31.4051,31.3599,31.39,15000.0
2010-07-07 12:15:00,41.63,41.66,41.61,41.61,13000.0,31.39,31.4127,31.375,31.375,13000.0
2010-07-07 12:20:00,41.61,41.64,41.58,41.64,22500.0,31.375,31.3976,31.3523,31.3976,22500.0
2010-07-07 12:25:00,41.64,41.71,41.62,41.71,37400.0,31.3976,31.4504,31.3825,31.4504,37400.0
2010-07-07 12:30:00,41.72,41.75,41.72,41.72,23600.0,31.4579,31.4805,31.4579,31.4579,23600.0
2010-07-07 12:35:00,41.72,41.76,41.71,41.76,27400.0,31.4579,31.4881,31.4504,31.4881,27400.0
2010-07-07 12:40:00,41.74,41.76,41.73,41.73,18700.0,31.473,31.4881,31.4654,31.4654,18700.0
2010-07-07 12:45:00,41.74,41.8,41.74,41.78,13300.0,31.473,31.5182,31.473,31.5031,13300.0
2010-07-07 12:50:00,41.78,41.82,41.76,41.81,10600.0,31.5031,31.5333,31.4881,31.5258,10600.0
2010-07-07 12:55:00,41.82,41.86,41.81,41.84,15200.0,31.5333,31.5635,31.5258,31.5484,15200.0
2010-07-07 13:00:00,41.83,41.84,41.82,41.83,14100.0,31.5408,31.5484,31.5333,31.5408,14100.0
2010-07-07 13:05:00,41.83,41.85,41.83,41.85,20400.0,31.5408,31.5559,31.5408,31.5559,20400.0
2010-07-07 13:10:00,41.85,41.88,41.81,41.87,56200.0,31.5559,31.5785,31.5258,31.571,56200.0
2010-07-07 13:15:00,41.87,41.91,41.86,41.9,33000.0,31.571,31.6012,31.5635,31.5936,33000.0
2010-07-07 13:20:00,41.91,41.94,41.89,41.94,14900.0,31.6012,31.6238,31.5861,31.6238,14900.0
2010-07-07 13:25:00,41.94,42.01,41.93,42.0,20100.0,31.6238,31.6766,31.6162,31.669,20100.0
2010-07-07 13:30:00,41.99,41.99,41.92,41.93,14600.0,31.6615,31.6615,31.6087,31.6162,14600.0
2010-07-07 13:35:00,41.93,41.94,41.92,41.92,8700.0,31.6162,31.6238,31.6087,31.6087,8700.0
2010-07-07 13:40:00,41.92,41.92,41.88,41.88,18200.0,31.6087,31.6087,31.5785,31.5785,18200.0
2010-07-07 13:45:00,41.88,41.93,41.88,41.93,15200.0,31.5785,31.6162,31.5785,31.6162,15200.0
2010-07-07 13:50:00,41.92,41.93,41.89,41.92,13600.0,31.6087,31.6162,31.5861,31.6087,13600.0
2010-07-07 13:55:00,41.92,41.97,41.9,41.93,13300.0,31.6087,31.6464,31.5936,31.6162,13300.0
2010-07-07 14:00:00,41.93,41.99,41.93,41.98,18000.0,31.6162,31.6615,31.6162,31.6539,18000.0
2010-07-07 14:05:00,41.98,42.0,41.94,42.0,23900.0,31.6539,31.669,31.6238,31.669,23900.0
2010-07-07 14:10:00,42.0,42.05,41.97,42.05,29200.0,31.669,31.7067,31.6464,31.7067,29200.0
2010-07-07 14:15:00,42.04,42.05,41.99,41.99,17900.0,31.6992,31.7067,31.6615,31.6615,17900.0
2010-07-07 14:20:00,41.99,41.99,41.94,41.94,52000.0,31.6615,31.6615,31.6238,31.6238,52000.0
2010-07-07 14:25:00,41.95,41.96,41.92,41.94,45000.0,31.6313,31.6389,31.6087,31.6238,45000.0
2010-07-07 14:30:00,41.94,41.97,41.94,41.95,23800.0,31.6238,31.6464,31.6238,31.6313,23800.0
2010-07-07 14:35:00,41.95,42.0,41.95,41.97,17000.0,31.6313,31.669,31.6313,31.6464,17000.0
2010-07-07 14:40:00,41.97,42.01,41.97,41.99,25400.0,31.6464,31.6766,31.6464,31.6615,25400.0
2010-07-07 14:45:00,41.99,42.05,41.99,42.03,19900.0,31.6615,31.7067,31.6615,31.6916,19900.0
2010-07-07 14:50:00,42.03,42.06,42.02,42.05,35500.0,31.6916,31.7143,31.6841,31.7067,35500.0
2010-07-07 14:55:00,42.05,42.07,42.03,42.06,32200.0,31.7067,31.7218,31.6916,31.7143,32200.0
2010-07-07 15:00:00,42.07,42.09,42.03,42.05,34300.0,31.7218,31.7369,31.6916,31.7067,34300.0
2010-07-07 15:05:00,42.04,42.04,42.0,42.03,29700.0,31.6992,31.6992,31.669,31.6916,29700.0
2010-07-07 15:10:00,42.04,42.12,42.04,42.1,58300.0,31.6992,31.7595,31.6992,31.7444,58300.0
2010-07-07 15:15:00,42.1,42.12,42.07,42.09,31700.0,31.7444,31.7595,31.7218,31.7369,31700.0
2010-07-07 15:20:00,42.1,42.14,42.08,42.11,37300.0,31.7444,31.7746,31.7293,31.752,37300.0
2010-07-07 15:25:00,42.11,42.15,42.08,42.15,27300.0,31.752,31.7821,31.7293,31.7821,27300.0
2010-07-07 15:30:00,42.15,42.17,42.13,42.16,57200.0,31.7821,31.7972,31.7671,31.7897,57200.0
2010-07-07 15:35:00,42.16,42.18,42.12,42.13,44200.0,31.7897,31.8048,31.7595,31.7671,44200.0
2010-07-07 15:40:00,42.13,42.19,42.07,42.18,104500.0,31.7671,31.8123,31.7218,31.8048,104500.0
2010-07-07 15:45:00,42.18,42.24,42.17,42.2,89800.0,31.8048,31.85,31.7972,31.8198,89800.0
2010-07-07 15:50:00,42.2,42.27,42.18,42.27,62100.0,31.8198,31.8726,31.8048,31.8726,62100.0
2010-07-07 15:55:00,42.27,42.29,42.24,42.24,112600.0,31.8726,31.8877,31.85,31.85,112600.0
2010-07-08 09:30:00,42.52,42.55,42.31,42.35,50100.0,32.0611,32.0837,31.9028,31.9329,50100.0
2010-07-08 09:35:00,42.33,42.47,42.33,42.46,25700.0,31.9179,32.0234,31.9179,32.0159,25700.0
2010-07-08 09:40:00,42.46,42.48,42.41,42.42,36100.0,32.0159,32.031,31.9782,31.9857,36100.0
2010-07-08 09:45:00,42.42,42.45,42.38,42.38,39300.0,31.9857,32.0083,31.9556,31.9556,39300.0
2010-07-08 09:50:00,42.4,42.4,42.34,42.39,32900.0,31.9706,31.9706,31.9254,31.9631,32900.0
2010-07-08 09:55:00,42.39,42.43,42.38,42.41,24400.0,31.9631,31.9933,31.9556,31.9782,24400.0
2010-07-08 10:00:00,42.41,42.49,42.41,42.49,15500.0,31.9782,32.0385,31.9782,32.0385,15500.0
2010-07-08 10:05:00,42.49,42.5,42.43,42.45,21100.0,32.0385,32.046,31.9933,32.0083,21100.0
2010-07-08 10:10:00,42.44,42.45,42.39,42.39,37000.0,32.0008,32.0083,31.9631,31.9631,37000.0
2010-07-08 10:15:00,42.38,42.43,42.37,42.4,18800.0,31.9556,31.9933,31.948,31.9706,18800.0
2010-07-08 10:20:00,42.39,42.39,42.34,42.34,17000.0,31.9631,31.9631,31.9254,31.9254,17000.0
2010-07-08 10:25:00,42.35,42.35,42.29,42.33,28800.0,31.9329,31.9329,31.8877,31.9179,28800.0
2010-07-08 10:30:00,42.32,42.37,42.32,42.36,40800.0,31.9103,31.948,31.9103,31.9405,40800.0
2010-07-08 10:35:00,42.36,42.4,42.35,42.4,37600.0,31.9405,31.9706,31.9329,31.9706,37600.0
2010-07-08 10:40:00,42.39,42.39,42.31,42.32,29000.0,31.9631,31.9631,31.9028,31.9103,29000.0
2010-07-08 10:45:00,42.32,42.33,42.29,42.33,49100.0,31.9103,31.9179,31.8877,31.9179,49100.0
2010-07-08 10:50:00,42.32,42.35,42.3,42.34,26300.0,31.9103,31.9329,31.8952,31.9254,26300.0
2010-07-08 10:55:00,42.33,42.46,42.33,42.46,31800.0,31.9179,32.0159,31.9179,32.0159,31800.0
2010-07-08 11:00:00,42.45,42.53,42.42,42.5,44300.0,32.0083,32.0687,31.9857,32.046,44300.0
2010-07-08 11:05:00,42.5,42.5,42.43,42.43,27800.0,32.046,32.046,31.9933,31.9933,27800.0
2010-07-08 11:10:00,42.43,42.46,42.42,42.44,18200.0,31.9933,32.0159,31.9857,32.0008,18200.0
2010-07-08 11:15:00,42.43,42.47,42.41,42.47,18900.0,31.9933,32.0234,31.9782,32.0234,18900.0
2010-07-08 11:20:00,42.46,42.46,42.42,42.46,15800.0,32.0159,32.0159,31.9857,32.0159,15800.0
2010-07-08 11:25:00,42.45,42.47,42.43,42.46,17100.0,32.0083,32.0234,31.9933,32.0159,17100.0
2010-07-08 11:30:00,42.46,42.53,42.45,42.53,20600.0,32.0159,32.0687,32.0083,32.0687,20600.0
2010-07-08 11:35:00,42.51,42.55,42.44,42.44,31500.0,32.0536,32.0837,32.0008,32.0008,31500.0
2010-07-08 11:40:00,42.44,42.49,42.4,42.4,14900.0,32.0008,32.0385,31.9706,31.9706,14900.0
2010-07-08 11:45:00,42.41,42.54,42.41,42.53,21300.0,31.9782,32.0762,31.9782,32.0687,21300.0
2010-07-08 11:50:00,42.53,42.53,42.48,42.52,17200.0,32.0687,32.0687,32.031,32.0611,17200.0
2010-07-08 11:55:00,42.52,42.52,42.4,42.4,20900.0,32.0611,32.0611,31.9706,31.9706,20900.0
2010-07-08 12:00:00,42.4,42.45,42.37,42.44,30700.0,31.9706,32.0083,31.948,32.0008,30700.0
2010-07-08 12:05:00,42.44,42.44,42.41,42.42,26200.0,32.0008,32.0008,31.9782,31.9857,26200.0
2010-07-08 12:10:00,42.42,42.42,42.35,42.35,12600.0,31.9857,31.9857,31.9329,31.9329,12600.0
2010-07-08 12:15:00,42.34,42.34,42.25,42.26,21400.0,31.9254,31.9254,31.8575,31.8651,21400.0
2010-07-08 12:20:00,42.26,42.26,42.23,42.23,25200.0,31.8651,31.8651,31.8425,31.8425,25200.0
2010-07-08 12:25:00,42.23,42.28,42.22,42.25,25000.0,31.8425,31.8802,31.8349,31.8575,25000.0
2010-07-08 12:30:00,42.25,42.26,42.22,42.25,16300.0,31.8575,31.8651,31.8349,31.8575,16300.0
2010-07-08 12:35:00,42.25,42.28,42.25,42.27,13600.0,31.8575,31.8802,31.8575,31.8726,13600.0
2010-07-08 12:40:00,42.26,42.26,42.22,42.25,16600.0,31.8651,31.8651,31.8349,31.8575,16600.0
2010-07-08 12:45:00,42.25,42.26,42.22,42.22,25100.0,31.8575,31.8651,31.8349,31.8349,25100.0
2010-07-08 12:50:00,42.22,42.26,42.22,42.23,17600.0,31.8349,31.8651,31.8349,31.8425,17600.0
2010-07-08 12:55:00,42.23,42.26,42.21,42.26,19400.0,31.8425,31.8651,31.8274,31.8651,19400.0
2010-07-08 13:00:00,42.25,42.26,42.21,42.22,18800.0,31.8575,31.8651,31.8274,31.8349,18800.0
2010-07-08 13:05:00,42.21,42.26,42.21,42.25,31300.0,31.8274,31.8651,31.8274,31.8575,31300.0
2010-07-08 13:10:00,42.24,42.25,42.17,42.18,25300.0,31.85,31.8575,31.7972,31.8048,25300.0
2010-07-08 13:15:00,42.18,42.29,42.18,42.28,25500.0,31.8048,31.8877,31.8048,31.8802,25500.0
2010-07-08 13:20:00,42.28,42.3,42.27,42.28,16900.0,31.8802,31.8952,31.8726,31.8802,16900.0
2010-07-08 13:25:00,42.28,42.3,42.26,42.29,23900.0,31.8802,31.8952,31.8651,31.8877,23900.0
2010-07-08 13:30:00,42.28,42.3,42.27,42.27,23000.0,31.8802,31.8952,31.8726,31.8726,23000.0
2010-07-08 13:35:00,42.26,42.27,42.22,42.23,20000.0,31.8651,31.8726,31.8349,31.8425,20000.0
2010-07-08 13:40:00,42.22,42.27,42.22,42.27,21500.0,31.8349,31.8726,31.8349,31.8726,21500.0
2010-07-08 13:45:00,42.26,42.29,42.26,42.28,16400.0,31.8651,31.8877,31.8651,31.8802,16400.0
2010-07-08 13:50:00,42.27,42.28,42.23,42.25,21600.0,31.8726,31.8802,31.8425,31.8575,21600.0
2010-07-08 13:55:00,42.25,42.28,42.22,42.27,20100.0,31.8575,31.8802,31.8349,31.8726,20100.0
2010-07-08 14:00:00,42.27,42.3,42.24,42.28,22900.0,31.8726,31.8952,31.85,31.8802,22900.0
2010-07-08 14:05:00,42.27,42.3,42.24,42.26,19800.0,31.8726,31.8952,31.85,31.8651,19800.0
2010-07-08 14:10:00,42.25,42.26,42.2,42.23,17700.0,31.8575,31.8651,31.8198,31.8425,17700.0
2010-07-08 14:15:00,42.22,42.22,42.15,42.21,24900.0,31.8349,31.8349,31.7821,31.8274,24900.0
2010-07-08 14:20:00,42.21,42.21,42.16,42.17,25200.0,31.8274,31.8274,31.7897,31.7972,25200.0
2010-07-08 14:25:00,42.17,42.24,42.17,42.22,22400.0,31.7972,31.85,31.7972,31.8349,22400.0
2010-07-08 14:30:00,42.21,42.3,42.21,42.28,16700.0,31.8274,31.8952,31.8274,31.8802,16700.0
2010-07-08 14:35:00,42.28,42.3,42.25,42.25,24800.0,31.8802,31.8952,31.8575,31.8575,24800.0
2010-07-08 14:40:00,42.25,42.3,42.25,42.28,28200.0,31.8575,31.8952,31.8575,31.8802,28200.0
2010-07-08 14:45:00,42.28,42.34,42.27,42.34,19600.0,31.8802,31.9254,31.8726,31.9254,19600.0
2010-07-08 14:50:00,42.34,42.36,42.32,42.36,21900.0,31.9254,31.9405,31.9103,31.9405,21900.0
2010-07-08 14:55:00,42.35,42.4,42.35,42.37,21700.0,31.9329,31.9706,31.9329,31.948,21700.0
2010-07-08 15:00:00,42.36,42.38,42.31,42.31,42100.0,31.9405,31.9556,31.9028,31.9028,42100.0
2010-07-08 15:05:00,42.31,42.34,42.25,42.29,42100.0,31.9028,31.9254,31.8575,31.8877,42100.0
2010-07-08 15:10:00,42.27,42.29,42.24,42.24,52300.0,31.8726,31.8877,31.85,31.85,52300.0
2010-07-08 15:15:00,42.24,42.32,42.24,42.32,36300.0,31.85,31.9103,31.85,31.9103,36300.0
2010-07-08 15:20:00,42.32,42.34,42.3,42.33,40200.0,31.9103,31.9254,31.8952,31.9179,40200.0
2010-07-08 15:25:00,42.33,42.36,42.33,42.36,29000.0,31.9179,31.9405,31.9179,31.9405,29000.0
2010-07-08 15:30:00,42.36,42.44,42.36,42.42,47300.0,31.9405,32.0008,31.9405,31.9857,47300.0
2010-07-08 15:35:00,42.41,42.51,42.41,42.5,57900.0,31.9782,32.0536,31.9782,32.046,57900.0
2010-07-08 15:40:00,42.5,42.55,42.5,42.55,45100.0,32.046,32.0837,32.046,32.0837,45100.0
2010-07-08 15:45:00,42.55,42.58,42.48,42.49,66000.0,32.0837,32.1064,32.031,32.0385,66000.0
2010-07-08 15:50:00,42.49,42.52,42.45,42.47,63400.0,32.0385,32.0611,32.0083,32.0234,63400.0
2010-07-08 15:55:00,42.47,42.53,42.46,42.52,128200.0,32.0234,32.0687,32.0159,32.0611,128200.0
2010-07-09 09:30:00,42.52,42.52,42.28,42.3,38300.0,32.0611,32.0611,31.8802,31.8952,38300.0
2010-07-09 09:35:00,42.31,42.38,42.3,42.37,15700.0,31.9028,31.9556,31.8952,31.948,15700.0
2010-07-09 09:40:00,42.37,42.54,42.37,42.53,21600.0,31.948,32.0762,31.948,32.0687,21600.0
2010-07-09 09:45:00,42.53,42.54,42.49,42.51,20700.0,32.0687,32.0762,32.0385,32.0536,20700.0
2010-07-09 09:50:00,42.52,42.54,42.48,42.48,24300.0,32.0611,32.0762,32.031,32.031,24300.0
2010-07-09 09:55:00,42.49,42.51,42.47,42.47,15300.0,32.0385,32.0536,32.0234,32.0234,15300.0
2010-07-09 10:00:00,42.47,42.56,42.47,42.56,18100.0,32.0234,32.0913,32.0234,32.0913,18100.0
2010-07-09 10:05:00,42.57,42.6,42.52,42.54,23000.0,32.0988,32.1214,32.0611,32.0762,23000.0
2010-07-09 10:10:00,42.54,42.56,42.49,42.49,13100.0,32.0762,32.0913,32.0385,32.0385,13100.0
2010-07-09 10:15:00,42.48,42.48,42.41,42.43,25100.0,32.031,32.031,31.9782,31.9933,25100.0
2010-07-09 10:20:00,42.43,42.44,42.39,42.44,20900.0,31.9933,32.0008,31.9631,32.0008,20900.0
2010-07-09 10:25:00,42.43,42.47,42.42,42.45,23600.0,31.9933,32.0234,31.9857,32.0083,23600.0
2010-07-09 10:30:00,42.45,42.5,42.43,42.49,19100.0,32.0083,32.046,31.9933,32.0385,19100.0
2010-07-09 10:35:00,42.5,42.52,42.45,42.45,29100.0,32.046,32.0611,32.0083,32.0083,29100.0
2010-07-09 10:40:00,42.45,42.48,42.34,42.34,35900.0,32.0083,32.031,31.9254,31.9254,35900.0
2010-07-09 10:45:00,42.35,42.36,42.31,42.34,28600.0,31.9329,31.9405,31.9028,31.9254,28600.0
2010-07-09 10:50:00,42.35,42.42,42.35,42.42,28100.0,31.9329,31.9857,31.9329,31.9857,28100.0
2010-07-09 10:55:00,42.41,42.42,42.37,42.39,27900.0,31.9782,31.9857,31.948,31.9631,27900.0
2010-07-09 11:00:00,42.38,42.38,42.34,42.35,9900.0,31.9556,31.9556,31.9254,31.9329,9900.0
2010-07-09 11:05:00,42.36,42.37,42.26,42.27,22300.0,31.9405,31.948,31.8651,31.8726,22300.0
2010-07-09 11:10:00,42.27,42.33,42.27,42.33,15000.0,31.8726,31.9179,31.8726,31.9179,15000.0
2010-07-09 11:15:00,42.32,42.34,42.31,42.32,14000.0,31.9103,31.9254,31.9028,31.9103,14000.0
2010-07-09 11:20:00,42.32,42.33,42.3,42.31,13000.0,31.9103,31.9179,31.8952,31.9028,13000.0
2010-07-09 11:25:00,42.31,42.31,42.27,42.28,10500.0,31.9028,31.9028,31.8726,31.8802,10500.0
2010-07-09 11:30:00,42.29,42.32,42.29,42.32,13200.0,31.8877,31.9103,31.8877,31.9103,13200.0
2010-07-09 11:35:00,42.32,42.4,42.31,42.39,14100.0,31.9103,31.9706,31.9028,31.9631,14100.0
2010-07-09 11:40:00,42.4,42.44,42.38,42.43,17100.0,31.9706,32.0008,31.9556,31.9933,17100.0
2010-07-09 11:45:00,42.44,42.44,42.4,42.41,10000.0,32.0008,32.0008,31.9706,31.9782,10000.0
2010-07-09 11:50:00,42.41,42.43,42.39,42.42,9700.0,31.9782,31.9933,31.9631,31.9857,9700.0
2010-07-09 11:55:00,42.42,42.43,42.39,42.4,10700.0,31.9857,31.9933,31.9631,31.9706,10700.0
2010-07-09 12:00:00,42.4,42.43,42.4,42.42,12300.0,31.9706,31.9933,31.9706,31.9857,12300.0
2010-07-09 12:05:00,42.42,42.47,42.42,42.46,22200.0,31.9857,32.0234,31.9857,32.0159,22200.0
2010-07-09 12:10:00,42.46,42.51,42.46,42.47,18000.0,32.0159,32.0536,32.0159,32.0234,18000.0
2010-07-09 12:15:00,42.47,42.52,42.47,42.51,9300.0,32.0234,32.0611,32.0234,32.0536,9300.0
2010-07-09 12:20:00,42.51,42.51,42.49,42.49,9200.0,32.0536,32.0536,32.0385,32.0385,9200.0
2010-07-09 12:25:00,42.5,42.54,42.49,42.52,16100.0,32.046,32.0762,32.0385,32.0611,16100.0
2010-07-09 12:30:00,42.51,42.51,42.44,42.45,14700.0,32.0536,32.0536,32.0008,32.0083,14700.0
2010-07-09 12:35:00,42.44,42.54,42.44,42.53,11300.0,32.0008,32.0762,32.0008,32.0687,11300.0
2010-07-09 12:40:00,42.54,42.57,42.53,42.56,7500.0,32.0762,32.0988,32.0687,32.0913,7500.0
2010-07-09 12:45:00,42.56,42.58,42.56,42.58,13900.0,32.0913,32.1064,32.0913,32.1064,13900.0
2010-07-09 12:50:00,42.58,42.59,42.55,42.55,8800.0,32.1064,32.1139,32.0837,32.0837,8800.0
2010-07-09 12:55:00,42.55,42.58,42.54,42.56,9300.0,32.0837,32.1064,32.0762,32.0913,9300.0
2010-07-09 13:00:00,42.55,42.56,42.54,42.54,11500.0,32.0837,32.0913,32.0762,32.0762,11500.0
2010-07-09 13:05:00,42.54,42.54,42.51,42.51,12100.0,32.0762,32.0762,32.0536,32.0536,12100.0
2010-07-09 13:10:00,42.51,42.52,42.46,42.49,17100.0,32.0536,32.0611,32.0159,32.0385,17100.0
2010-07-09 13:15:00,42.49,42.49,42.46,42.46,13300.0,32.0385,32.0385,32.0159,32.0159,13300.0
2010-07-09 13:20:00,42.46,42.49,42.46,42.47,20200.0,32.0159,32.0385,32.0159,32.0234,20200.0
2010-07-09 13:25:00,42.48,42.53,42.48,42.51,17900.0,32.031,32.0687,32.031,32.0536,17900.0
2010-07-09 13:30:00,42.52,42.55,42.51,42.53,15800.0,32.0611,32.0837,32.0536,32.0687,15800.0
2010-07-09 13:35:00,42.53,42.53,42.51,42.51,12200.0,32.0687,32.0687,32.0536,32.0536,12200.0
2010-07-09 13:40:00,42.51,42.52,42.48,42.48,15400.0,32.0536,32.0611,32.031,32.031,15400.0
2010-07-09 13:45:00,42.49,42.49,42.45,42.48,12900.0,32.0385,32.0385,32.0083,32.031,12900.0
2010-07-09 13:50:00,42.49,42.52,42.48,42.5,13400.0,32.0385,32.0611,32.031,32.046,13400.0
2010-07-09 13:55:00,42.5,42.51,42.48,42.5,13000.0,32.046,32.0536,32.031,32.046,13000.0
2010-07-09 14:00:00,42.49,42.5,42.48,42.49,12500.0,32.0385,32.046,32.031,32.0385,12500.0
2010-07-09 14:05:00,42.49,42.53,42.48,42.48,25800.0,32.0385,32.0687,32.031,32.031,25800.0
2010-07-09 14:10:00,42.48,42.48,42.44,42.44,11300.0,32.031,32.031,32.0008,32.0008,11300.0
2010-07-09 14:15:00,42.44,42.44,42.42,42.43,12100.0,32.0008,32.0008,31.9857,31.9933,12100.0
2010-07-09 14:20:00,42.44,42.47,42.42,42.47,17900.0,32.0008,32.0234,31.9857,32.0234,17900.0
2010-07-09 14:25:00,42.46,42.52,42.46,42.51,40000.0,32.0159,32.0611,32.0159,32.0536,40000.0
2010-07-09 14:30:00,42.51,42.53,42.5,42.51,17200.0,32.0536,32.0687,32.046,32.0536,17200.0
2010-07-09 14:35:00,42.51,42.53,42.5,42.5,17500.0,32.0536,32.0687,32.046,32.046,17500.0
2010-07-09 14:40:00,42.51,42.56,42.51,42.53,25200.0,32.0536,32.0913,32.0536,32.0687,25200.0
2010-07-09 14:45:00,42.53,42.57,42.53,42.55,23500.0,32.0687,32.0988,32.0687,32.0837,23500.0
2010-07-09 14:50:00,42.56,42.61,42.55,42.59,27300.0,32.0913,32.129,32.0837,32.1139,27300.0
2010-07-09 14:55:00,42.6,42.71,42.6,42.69,73400.0,32.1214,32.2044,32.1214,32.1893,73400.0
2010-07-09 15:00:00,42.68,42.71,42.68,42.68,34800.0,32.1818,32.2044,32.1818,32.1818,34800.0
2010-07-09 15:05:00,42.68,42.69,42.66,42.67,24100.0,32.1818,32.1893,32.1667,32.1742,24100.0
2010-07-09 15:10:00,42.67,42.68,42.66,42.67,14600.0,32.1742,32.1818,32.1667,32.1742,14600.0
2010-07-09 15:15:00,42.66,42.67,42.62,42.64,35900.0,32.1667,32.1742,32.1365,32.1516,35900.0
2010-07-09 15:20:00,42.65,42.66,42.61,42.62,27300.0,32.1591,32.1667,32.129,32.1365,27300.0
2010-07-09 15:25:00,42.62,42.64,42.56,42.58,36500.0,32.1365,32.1516,32.0913,32.1064,36500.0
2010-07-09 15:30:00,42.58,42.6,42.56,42.57,30000.0,32.1064,32.1214,32.0913,32.0988,30000.0
2010-07-09 15:35:00,42.57,42.59,42.56,42.58,45100.0,32.0988,32.1139,32.0913,32.1064,45100.0
2010-07-09 15:40:00,42.59,42.63,42.58,42.62,38000.0,32.1139,32.1441,32.1064,32.1365,38000.0
2010-07-09 15:45:00,42.63,42.65,42.6,42.65,49500.0,32.1441,32.1591,32.1214,32.1591,49500.0
2010-07-09 15:50:00,42.65,42.67,42.62,42.67,69200.0,32.1591,32.1742,32.1365,32.1742,69200.0
2010-07-09 15:55:00,42.66,42.7,42.64,42.64,135800.0,32.1667,32.1968,32.1516,32.1516,135800.0
2010-07-12 09:30:00,42.6,42.6,42.4,42.42,21600.0,32.1214,32.1214,31.9706,31.9857,21600.0
2010-07-12 09:35:00,42.43,42.49,42.41,42.49,29100.0,31.9933,32.0385,31.9782,32.0385,29100.0
2010-07-12 09:40:00,42.49,42.62,42.49,42.61,15700.0,32.0385,32.1365,32.0385,32.129,15700.0
2010-07-12 09:45:00,42.61,42.61,42.49,42.49,16400.0,32.129,32.129,32.0385,32.0385,16400.0
2010-07-12 09:50:00,42.5,42.7,42.48,42.68,22300.0,32.046,32.1968,32.031,32.1818,22300.0
2010-07-12 09:55:00,42.68,42.71,42.67,42.71,22900.0,32.1818,32.2044,32.1742,32.2044,22900.0
2010-07-12 10:00:00,42.72,42.79,42.7,42.79,17400.0,32.2119,32.2647,32.1968,32.2647,17400.0
2010-07-12 10:05:00,42.8,42.82,42.79,42.8,11600.0,32.2722,32.2873,32.2647,32.2722,11600.0
2010-07-12 10:10:00,42.81,42.83,42.78,42.81,19600.0,32.2798,32.2949,32.2572,32.2798,19600.0
2010-07-12 10:15:00,42.81,42.83,42.8,42.81,13400.0,32.2798,32.2949,32.2722,32.2798,13400.0
2010-07-12 10:20:00,42.82,42.86,42.81,42.86,23700.0,32.2873,32.3175,32.2798,32.3175,23700.0
2010-07-12 10:25:00,42.86,42.89,42.85,42.88,18900.0,32.3175,32.3401,32.3099,32.3326,18900.0
2010-07-12 10:30:00,42.88,42.95,42.87,42.95,26100.0,32.3326,32.3854,32.325,32.3854,26100.0
2010-07-12 10:35:00,42.95,43.0,42.94,43.0,19400.0,32.3854,32.4231,32.3778,32.4231,19400.0
2010-07-12 10:40:00,43.0,43.06,42.99,43.01,47500.0,32.4231,32.4683,32.4155,32.4306,47500.0
2010-07-12 10:45:00,43.03,43.03,42.96,42.96,21000.0,32.4457,32.4457,32.3929,32.3929,21000.0
2010-07-12 10:50:00,42.96,43.01,42.89,42.89,33200.0,32.3929,32.4306,32.3401,32.3401,33200.0
2010-07-12 10:55:00,42.89,42.89,42.86,42.87,19000.0,32.3401,32.3401,32.3175,32.325,19000.0
2010-07-12 11:00:00,42.88,42.88,42.8,42.8,18700.0,32.3326,32.3326,32.2722,32.2722,18700.0
2010-07-12 11:05:00,42.8,42.8,42.7,42.71,21600.0,32.2722,32.2722,32.1968,32.2044,21600.0
2010-07-12 11:10:00,42.72,42.74,42.71,42.71,25500.0,32.2119,32.227,32.2044,32.2044,25500.0
2010-07-12 11:15:00,42.72,42.73,42.7,42.72,22800.0,32.2119,32.2195,32.1968,32.2119,22800.0
2010-07-12 11:20:00,42.72,42.79,42.71,42.78,9400.0,32.2119,32.2647,32.2044,32.2572,9400.0
2010-07-12 11:25:00,42.79,42.86,42.78,42.86,16900.0,32.2647,32.3175,32.2572,32.3175,16900.0
2010-07-12 11:30:00,42.86,42.89,42.82,42.85,35700.0,32.3175,32.3401,32.2873,32.3099,35700.0
2010-07-12 11:35:00,42.84,42.84,42.78,42.78,11400.0,32.3024,32.3024,32.2572,32.2572,11400.0
2010-07-12 11:40:00,42.78,42.83,42.77,42.82,12800.0,32.2572,32.2949,32.2496,32.2873,12800.0
2010-07-12 11:45:00,42.82,42.83,42.81,42.82,6700.0,32.2873,32.2949,32.2798,32.2873,6700.0
2010-07-12 11:50:00,42.83,42.96,42.8,42.96,42700.0,32.2949,32.3929,32.2722,32.3929,42700.0
2010-07-12 11:55:00,42.96,43.0,42.95,43.0,16900.0,32.3929,32.4231,32.3854,32.4231,16900.0
2010-07-12 12:00:00,43.0,43.04,42.98,42.99,28600.0,32.4231,32.4532,32.408,32.4155,28600.0
2010-07-12 12:05:00,42.99,43.0,42.98,42.98,22000.0,32.4155,32.4231,32.408,32.408,22000.0
2010-07-12 12:10:00,42.99,42.99,42.94,42.97,10000.0,32.4155,32.4155,32.3778,32.4004,10000.0
2010-07-12 12:15:00,42.97,42.98,42.94,42.97,13300.0,32.4004,32.408,32.3778,32.4004,13300.0
2010-07-12 12:20:00,42.97,42.97,42.91,42.93,16400.0,32.4004,32.4004,32.3552,32.3703,16400.0
2010-07-12 12:25:00,42.93,42.98,42.92,42.94,28800.0,32.3703,32.408,32.3627,32.3778,28800.0
2010-07-12 12:30:00,42.95,42.98,42.93,42.96,18500.0,32.3854,32.408,32.3703,32.3929,18500.0
2010-07-12 12:35:00,42.96,42.99,42.96,42.98,8200.0,32.3929,32.4155,32.3929,32.408,8200.0
2010-07-12 12:40:00,42.98,43.01,42.95,42.95,12000.0,32.408,32.4306,32.3854,32.3854,12000.0
2010-07-12 12:45:00,42.96,42.97,42.92,42.94,12500.0,32.3929,32.4004,32.3627,32.3778,12500.0
2010-07-12 12:50:00,42.95,42.96,42.93,42.93,11900.0,32.3854,32.3929,32.3703,32.3703,11900.0
2010-07-12 12:55:00,42.93,42.94,42.91,42.92,6000.0,32.3703,32.3778,32.3552,32.3627,6000.0
2010-07-12 13:00:00,42.92,42.93,42.91,42.92,9600.0,32.3627,32.3703,32.3552,32.3627,9600.0
2010-07-12 13:05:00,42.92,42.92,42.85,42.86,10900.0,32.3627,32.3627,32.3099,32.3175,10900.0
2010-07-12 13:10:00,42.87,42.92,42.86,42.92,8700.0,32.325,32.3627,32.3175,32.3627,8700.0
2010-07-12 13:15:00,42.92,43.0,42.92,42.99,16100.0,32.3627,32.4231,32.3627,32.4155,16100.0
2010-07-12 13:20:00,42.99,42.99,42.96,42.97,22100.0,32.4155,32.4155,32.3929,32.4004,22100.0
2010-07-12 13:25:00,42.98,42.98,42.95,42.97,10000.0,32.408,32.408,32.3854,32.4004,10000.0
2010-07-12 13:30:00,42.97,42.97,42.95,42.95,13600.0,32.4004,32.4004,32.3854,32.3854,13600.0
2010-07-12 13:35:00,42.95,42.98,42.94,42.96,21700.0,32.3854,32.408,32.3778,32.3929,21700.0
2010-07-12 13:40:00,42.97,42.98,42.96,42.98,20500.0,32.4004,32.408,32.3929,32.408,20500.0
2010-07-12 13:45:00,42.97,42.98,42.95,42.97,21800.0,32.4004,32.408,32.3854,32.4004,21800.0
2010-07-12 13:50:00,42.98,43.04,42.97,43.04,14800.0,32.408,32.4532,32.4004,32.4532,14800.0
2010-07-12 13:55:00,43.04,43.04,42.96,43.0,32400.0,32.4532,32.4532,32.3929,32.4231,32400.0
2010-07-12 14:00:00,43.01,43.02,43.0,43.0,11400.0,32.4306,32.4381,32.4231,32.4231,11400.0
2010-07-12 14:05:00,43.0,43.01,42.96,42.97,7900.0,32.4231,32.4306,32.3929,32.4004,7900.0
2010-07-12 14:10:00,42.97,42.99,42.96,42.99,7500.0,32.4004,32.4155,32.3929,32.4155,7500.0
2010-07-12 14:15:00,42.99,43.0,42.9,42.9,14200.0,32.4155,32.4231,32.3476,32.3476,14200.0
2010-07-12 14:20:00,42.91,42.94,42.91,42.92,11500.0,32.3552,32.3778,32.3552,32.3627,11500.0
2010-07-12 14:25:00,42.93,42.93,42.9,42.91,13000.0,32.3703,32.3703,32.3476,32.3552,13000.0
2010-07-12 14:30:00,42.91,42.91,42.85,42.86,15800.0,32.3552,32.3552,32.3099,32.3175,15800.0
2010-07-12 14:35:00,42.87,42.92,42.86,42.92,11300.0,32.325,32.3627,32.3175,32.3627,11300.0
2010-07-12 14:40:00,42.92,42.99,42.91,42.99,14500.0,32.3627,32.4155,32.3552,32.4155,14500.0
2010-07-12 14:45:00,42.99,43.0,42.98,42.99,8800.0,32.4155,32.4231,32.408,32.4155,8800.0
2010-07-12 14:50:00,42.99,43.0,42.93,42.94,24500.0,32.4155,32.4231,32.3703,32.3778,24500.0
2010-07-12 14:55:00,42.95,42.97,42.94,42.96,17700.0,32.3854,32.4004,32.3778,32.3929,17700.0
2010-07-12 15:00:00,42.96,42.96,42.91,42.93,76300.0,32.3929,32.3929,32.3552,32.3703,76300.0
2010-07-12 15:05:00,42.92,42.92,42.84,42.86,26200.0,32.3627,32.3627,32.3024,32.3175,26200.0
2010-07-12 15:10:00,42.86,42.9,42.85,42.89,20200.0,32.3175,32.3476,32.3099,32.3401,20200.0
2010-07-12 15:15:00,42.89,42.91,42.87,42.88,43600.0,32.3401,32.3552,32.325,32.3326,43600.0
2010-07-12 15:20:00,42.88,42.91,42.88,42.9,20300.0,32.3326,32.3552,32.3326,32.3476,20300.0
2010-07-12 15:25:00,42.9,42.92,42.88,42.92,11700.0,32.3476,32.3627,32.3326,32.3627,11700.0
2010-07-12 15:30:00,42.92,42.94,42.91,42.91,24500.0,32.3627,32.3778,32.3552,32.3552,24500.0
2010-07-12 15:35:00,42.92,42.95,42.9,42.95,23700.0,32.3627,32.3854,32.3476,32.3854,23700.0
2010-07-12 15:40:00,42.94,42.96,42.93,42.95,29300.0,32.3778,32.3929,32.3703,32.3854,29300.0
2010-07-12 15:45:00,42.95,42.96,42.9,42.92,38800.0,32.3854,32.3929,32.3476,32.3627,38800.0
2010-07-12 15:50:00,42.92,42.95,42.9,42.94,42300.0,32.3627,32.3854,32.3476,32.3778,42300.0
2010-07-12 15:55:00,42.95,43.01,42.94,43.0,84700.0,32.3854,32.4306,32.3778,32.4231,84700.0
2010-07-13 09:30:00,42.99,43.07,42.71,42.86,63700.0,32.4155,32.4758,32.2044,32.3175,63700.0
2010-07-13 09:35:00,42.85,43.04,42.85,43.03,35300.0,32.3099,32.4532,32.3099,32.4457,35300.0
2010-07-13 09:40:00,43.03,43.09,43.0,43.04,50400.0,32.4457,32.4909,32.4231,32.4532,50400.0
2010-07-13 09:45:00,43.04,43.04,42.91,42.93,26900.0,32.4532,32.4532,32.3552,32.3703,26900.0
2010-07-13 09:50:00,42.93,42.93,42.79,42.8,53300.0,32.3703,32.3703,32.2647,32.2722,53300.0
2010-07-13 09:55:00,42.8,42.8,42.77,42.79,33800.0,32.2722,32.2722,32.2496,32.2647,33800.0
2010-07-13 10:00:00,42.79,42.91,42.78,42.88,37400.0,32.2647,32.3552,32.2572,32.3326,37400.0
2010-07-13 10:05:00,42.88,42.98,42.87,42.93,21900.0,32.3326,32.408,32.325,32.3703,21900.0
2010-07-13 10:10:00,42.94,42.96,42.94,42.96,43000.0,32.3778,32.3929,32.3778,32.3929,43000.0
2010-07-13 10:15:00,42.96,42.97,42.95,42.97,33200.0,32.3929,32.4004,32.3854,32.4004,33200.0
2010-07-13 10:20:00,42.96,42.97,42.88,42.88,25400.0,32.3929,32.4004,32.3326,32.3326,25400.0
2010-07-13 10:25:00,42.88,42.92,42.87,42.87,25500.0,32.3326,32.3627,32.325,32.325,25500.0
2010-07-13 10:30:00,42.87,42.87,42.73,42.74,38500.0,32.325,32.325,32.2195,32.227,38500.0
2010-07-13 10:35:00,42.74,42.74,42.6,42.62,27200.0,32.227,32.227,32.1214,32.1365,27200.0
2010-07-13 10:40:00,42.61,42.69,42.61,42.64,30300.0,32.129,32.1893,32.129,32.1516,30300.0
2010-07-13 10:45:00,42.63,42.73,42.63,42.73,25800.0,32.1441,32.2195,32.1441,32.2195,25800.0
2010-07-13 10:50:00,42.72,42.81,42.71,42.81,31900.0,32.2119,32.2798,32.2044,32.2798,31900.0
2010-07-13 10:55:00,42.81,42.88,42.8,42.81,31000.0,32.2798,32.3326,32.2722,32.2798,31000.0
2010-07-13 11:00:00,42.8,42.8,42.74,42.75,21800.0,32.2722,32.2722,32.227,32.2345,21800.0
2010-07-13 11:05:00,42.75,42.76,42.72,42.73,15600.0,32.2345,32.2421,32.2119,32.2195,15600.0
2010-07-13 11:10:00,42.74,42.75,42.69,42.69,13700.0,32.227,32.2345,32.1893,32.1893,13700.0
2010-07-13 11:15:00,42.7,42.7,42.67,42.67,9200.0,32.1968,32.1968,32.1742,32.1742,9200.0
2010-07-13 11:20:00,42.67,42.68,42.6,42.6,13400.0,32.1742,32.1818,32.1214,32.1214,13400.0
2010-07-13 11:25:00,42.61,42.67,42.6,42.66,33700.0,32.129,32.1742,32.1214,32.1667,33700.0
2010-07-13 11:30:00,42.67,42.79,42.66,42.79,21000.0,32.1742,32.2647,32.1667,32.2647,21000.0
2010-07-13 11:35:00,42.79,42.86,42.78,42.85,20900.0,32.2647,32.3175,32.2572,32.3099,20900.0
2010-07-13 11:40:00,42.85,42.87,42.85,42.86,11600.0,32.3099,32.325,32.3099,32.3175,11600.0
2010-07-13 11:45:00,42.87,42.89,42.86,42.89,19500.0,32.325,32.3401,32.3175,32.3401,19500.0
2010-07-13 11:50:00,42.89,42.91,42.82,42.83,23700.0,32.3401,32.3552,32.2873,32.2949,23700.0
2010-07-13 11:55:00,42.83,42.83,42.75,42.76,21500.0,32.2949,32.2949,32.2345,32.2421,21500.0
2010-07-13 12:00:00,42.77,42.81,42.76,42.78,23800.0,32.2496,32.2798,32.2421,32.2572,23800.0
2010-07-13 12:05:00,42.78,42.83,42.78,42.83,16000.0,32.2572,32.2949,32.2572,32.2949,16000.0
2010-07-13 12:10:00,42.82,42.85,42.82,42.83,17500.0,32.2873,32.3099,32.2873,32.2949,17500.0
2010-07-13 12:15:00,42.83,42.83,42.75,42.75,22800.0,32.2949,32.2949,32.2345,32.2345,22800.0
2010-07-13 12:20:00,42.75,42.78,42.7,42.71,60400.0,32.2345,32.2572,32.1968,32.2044,60400.0
2010-07-13 12:25:00,42.71,42.79,42.71,42.78,23200.0,32.2044,32.2647,32.2044,32.2572,23200.0
2010-07-13 12:30:00,42.77,42.82,42.77,42.79,16800.0,32.2496,32.2873,32.2496,32.2647,16800.0
2010-07-13 12:35:00,42.79,42.81,42.76,42.76,15900.0,32.2647,32.2798,32.2421,32.2421,15900.0
2010-07-13 12:40:00,42.76,42.76,42.68,42.7,25000.0,32.2421,32.2421,32.1818,32.1968,25000.0
2010-07-13 12:45:00,42.7,42.72,42.69,42.71,25000.0,32.1968,32.2119,32.1893,32.2044,25000.0
2010-07-13 12:50:00,42.71,42.71,42.66,42.66,16900.0,32.2044,32.2044,32.1667,32.1667,16900.0
2010-07-13 12:55:00,42.66,42.69,42.66,42.67,16300.0,32.1667,32.1893,32.1667,32.1742,16300.0
2010-07-13 13:00:00,42.67,42.73,42.67,42.73,7300.0,32.1742,32.2195,32.1742,32.2195,7300.0
2010-07-13 13:05:00,42.74,42.78,42.73,42.76,16900.0,32.227,32.2572,32.2195,32.2421,16900.0
2010-07-13 13:10:00,42.76,42.77,42.7,42.7,15200.0,32.2421,32.2496,32.1968,32.1968,15200.0
2010-07-13 13:15:00,42.7,42.72,42.65,42.65,18800.0,32.1968,32.2119,32.1591,32.1591,18800.0
2010-07-13 13:20:00,42.64,42.64,42.59,42.59,14800.0,32.1516,32.1516,32.1139,32.1139,14800.0
2010-07-13 13:25:00,42.58,42.62,42.56,42.61,29400.0,32.1064,32.1365,32.0913,32.129,29400.0
2010-07-13 13:30:00,42.62,42.71,42.61,42.7,33700.0,32.1365,32.2044,32.129,32.1968,33700.0
2010-07-13 13:35:00,42.7,42.7,42.63,42.65,28000.0,32.1968,32.1968,32.1441,32.1591,28000.0
2010-07-13 13:40:00,42.65,42.65,42.6,42.6,12200.0,32.1591,32.1591,32.1214,32.1214,12200.0
2010-07-13 13:45:00,42.6,42.61,42.53,42.54,15800.0,32.1214,32.129,32.0687,32.0762,15800.0
2010-07-13 13:50:00,42.54,42.56,42.51,42.51,28300.0,32.0762,32.0913,32.0536,32.0536,28300.0
2010-07-13 13:55:00,42.51,42.54,42.5,42.51,21600.0,32.0536,32.0762,32.046,32.0536,21600.0
2010-07-13 14:00:00,42.51,42.57,42.47,42.56,32900.0,32.0536,32.0988,32.0234,32.0913,32900.0
2010-07-13 14:05:00,42.55,42.58,42.54,42.57,16700.0,32.0837,32.1064,32.0762,32.0988,16700.0
2010-07-13 14:10:00,42.57,42.58,42.55,42.56,13200.0,32.0988,32.1064,32.0837,32.0913,13200.0
2010-07-13 14:15:00,42.57,42.57,42.56,42.57,8600.0,32.0988,32.0988,32.0913,32.0988,8600.0
2010-07-13 14:20:00,42.57,42.6,42.55,42.6,24800.0,32.0988,32.1214,32.0837,32.1214,24800.0
2010-07-13 14:25:00,42.59,42.6,42.56,42.57,18300.0,32.1139,32.1214,32.0913,32.0988,18300.0
2010-07-13 14:30:00,42.58,42.67,42.58,42.67,23700.0,32.1064,32.1742,32.1064,32.1742,23700.0
2010-07-13 14:35:00,42.67,42.74,42.67,42.74,40100.0,32.1742,32.227,32.1742,32.227,40100.0
2010-07-13 14:40:00,42.74,42.78,42.73,42.75,40000.0,32.227,32.2572,32.2195,32.2345,40000.0
2010-07-13 14:45:00,42.74,42.77,42.72,42.77,32100.0,32.227,32.2496,32.2119,32.2496,32100.0
2010-07-13 14:50:00,42.76,42.86,42.76,42.83,67300.0,32.2421,32.3175,32.2421,32.2949,67300.0
2010-07-13 14:55:00,42.83,42.91,42.82,42.9,39900.0,32.2949,32.3552,32.2873,32.3476,39900.0
2010-07-13 15:00:00,42.9,42.91,42.83,42.84,50300.0,32.3476,32.3552,32.2949,32.3024,50300.0
2010-07-13 15:05:00,42.83,42.83,42.76,42.77,34200.0,32.2949,32.2949,32.2421,32.2496,34200.0
2010-07-13 15:10:00,42.77,42.77,42.73,42.73,24600.0,32.2496,32.2496,32.2195,32.2195,24600.0
2010-07-13 15:15:00,42.74,42.76,42.71,42.74,27700.0,32.227,32.2421,32.2044,32.227,27700.0
2010-07-13 15:20:00,42.74,42.8,42.74,42.74,38400.0,32.227,32.2722,32.227,32.227,38400.0
2010-07-13 15:25:00,42.74,42.84,42.72,42.84,37700.0,32.227,32.3024,32.2119,32.3024,37700.0
2010-07-13 15:30:00,42.84,42.84,42.8,42.82,42700.0,32.3024,32.3024,32.2722,32.2873,42700.0
2010-07-13 15:35:00,42.82,42.83,42.81,42.83,41800.0,32.2873,32.2949,32.2798,32.2949,41800.0
2010-07-13 15:40:00,42.83,42.86,42.82,42.84,55600.0,32.2949,32.3175,32.2873,32.3024,55600.0
2010-07-13 15:45:00,42.85,42.91,42.84,42.86,112700.0,32.3099,32.3552,32.3024,32.3175,112700.0
2010-07-13 15:50:00,42.87,42.88,42.79,42.79,106100.0,32.325,32.3326,32.2647,32.2647,106100.0
2010-07-13 15:55:00,42.79,42.81,42.75,42.79,125200.0,32.2647,32.2798,32.2345,32.2647,125200.0
2010-07-14 09:30:00,42.61,42.66,42.44,42.49,29900.0,32.129,32.1667,32.0008,32.0385,29900.0
2010-07-14 09:35:00,42.52,42.54,42.39,42.4,29200.0,32.0611,32.0762,31.9631,31.9706,29200.0
2010-07-14 09:40:00,42.4,42.5,42.4,42.44,26700.0,31.9706,32.046,31.9706,32.0008,26700.0
2010-07-14 09:45:00,42.44,42.55,42.41,42.55,18900.0,32.0008,32.0837,31.9782,32.0837,18900.0
2010-07-14 09:50:00,42.56,42.58,42.46,42.5,23900.0,32.0913,32.1064,32.0159,32.046,23900.0
2010-07-14 09:55:00,42.52,42.52,42.44,42.45,14500.0,32.0611,32.0611,32.0008,32.0083,14500.0
2010-07-14 10:00:00,42.45,42.45,42.31,42.31,38300.0,32.0083,32.0083,31.9028,31.9028,38300.0
2010-07-14 10:05:00,42.32,42.42,42.32,42.42,14400.0,31.9103,31.9857,31.9103,31.9857,14400.0
2010-07-14 10:10:00,42.42,42.49,42.41,42.47,16200.0,31.9857,32.0385,31.9782,32.0234,16200.0
2010-07-14 10:15:00,42.46,42.49,42.45,42.46,19300.0,32.0159,32.0385,32.0083,32.0159,19300.0
2010-07-14 10:20:00,42.46,42.56,42.46,42.56,23300.0,32.0159,32.0913,32.0159,32.0913,23300.0
2010-07-14 10:25:00,42.56,42.57,42.5,42.53,19600.0,32.0913,32.0988,32.046,32.0687,19600.0
2010-07-14 10:30:00,42.55,42.62,42.55,42.59,15200.0,32.0837,32.1365,32.0837,32.1139,15200.0
2010-07-14 10:35:00,42.6,42.63,42.59,42.62,15900.0,32.1214,32.1441,32.1139,32.1365,15900.0
2010-07-14 10:40:00,42.62,42.73,42.61,42.71,20700.0,32.1365,32.2195,32.129,32.2044,20700.0
2010-07-14 10:45:00,42.71,42.79,42.71,42.77,19600.0,32.2044,32.2647,32.2044,32.2496,19600.0
2010-07-14 10:50:00,42.76,42.77,42.73,42.73,13300.0,32.2421,32.2496,32.2195,32.2195,13300.0
2010-07-14 10:55:00,42.73,42.73,42.66,42.72,15300.0,32.2195,32.2195,32.1667,32.2119,15300.0
2010-07-14 11:00:00,42.73,42.82,42.71,42.81,19400.0,32.2195,32.2873,32.2044,32.2798,19400.0
2010-07-14 11:05:00,42.8,42.81,42.77,42.77,15700.0,32.2722,32.2798,32.2496,32.2496,15700.0
2010-07-14 11:10:00,42.76,42.79,42.76,42.78,14400.0,32.2421,32.2647,32.2421,32.2572,14400.0
2010-07-14 11:15:00,42.78,42.85,42.78,42.84,26900.0,32.2572,32.3099,32.2572,32.3024,26900.0
2010-07-14 11:20:00,42.86,42.87,42.83,42.86,21400.0,32.3175,32.325,32.2949,32.3175,21400.0
2010-07-14 11:25:00,42.85,42.87,42.84,42.87,11500.0,32.3099,32.325,32.3024,32.325,11500.0
2010-07-14 11:30:00,42.86,42.87,42.83,42.84,20800.0,32.3175,32.325,32.2949,32.3024,20800.0
2010-07-14 11:35:00,42.83,42.83,42.78,42.78,5900.0,32.2949,32.2949,32.2572,32.2572,5900.0
2010-07-14 11:40:00,42.78,42.82,42.78,42.81,9200.0,32.2572,32.2873,32.2572,32.2798,9200.0
2010-07-14 11:45:00,42.82,42.85,42.82,42.83,16400.0,32.2873,32.3099,32.2873,32.2949,16400.0
2010-07-14 11:50:00,42.83,42.85,42.83,42.85,8500.0,32.2949,32.3099,32.2949,32.3099,8500.0
2010-07-14 11:55:00,42.84,42.87,42.83,42.83,12200.0,32.3024,32.325,32.2949,32.2949,12200.0
2010-07-14 12:00:00,42.82,42.82,42.79,42.82,8300.0,32.2873,32.2873,32.2647,32.2873,8300.0
2010-07-14 12:05:00,42.82,42.82,42.78,42.78,15800.0,32.2873,32.2873,32.2572,32.2572,15800.0
2010-07-14 12:10:00,42.79,42.79,42.73,42.76,10500.0,32.2647,32.2647,32.2195,32.2421,10500.0
2010-07-14 12:15:00,42.77,42.8,42.76,42.8,7000.0,32.2496,32.2722,32.2421,32.2722,7000.0
2010-07-14 12:20:00,42.8,42.85,42.8,42.83,10900.0,32.2722,32.3099,32.2722,32.2949,10900.0
2010-07-14 12:25:00,42.84,42.88,42.83,42.88,10000.0,32.3024,32.3326,32.2949,32.3326,10000.0
2010-07-14 12:30:00,42.87,42.89,42.87,42.88,12800.0,32.325,32.3401,32.325,32.3326,12800.0
2010-07-14 12:35:00,42.88,42.89,42.88,42.88,8800.0,32.3326,32.3401,32.3326,32.3326,8800.0
2010-07-14 12:40:00,42.89,42.89,42.84,42.84,13100.0,32.3401,32.3401,32.3024,32.3024,13100.0
2010-07-14 12:45:00,42.85,42.86,42.82,42.83,9100.0,32.3099,32.3175,32.2873,32.2949,9100.0
2010-07-14 12:50:00,42.83,42.83,42.76,42.76,9300.0,32.2949,32.2949,32.2421,32.2421,9300.0
2010-07-14 12:55:00,42.76,42.78,42.74,42.76,16300.0,32.2421,32.2572,32.227,32.2421,16300.0
2010-07-14 13:00:00,42.76,42.76,42.7,42.7,11600.0,32.2421,32.2421,32.1968,32.1968,11600.0
2010-07-14 13:05:00,42.69,42.7,42.67,42.67,10100.0,32.1893,32.1968,32.1742,32.1742,10100.0
2010-07-14 13:10:00,42.67,42.69,42.67,42.69,5600.0,32.1742,32.1893,32.1742,32.1893,5600.0
2010-07-14 13:15:00,42.69,42.71,42.68,42.71,4500.0,32.1893,32.2044,32.1818,32.2044,4500.0
2010-07-14 13:20:00,42.71,42.72,42.7,42.7,13500.0,32.2044,32.2119,32.1968,32.1968,13500.0
2010-07-14 13:25:00,42.71,42.76,42.71,42.73,12500.0,32.2044,32.2421,32.2044,32.2195,12500.0
2010-07-14 13:30:00,42.74,42.78,42.74,42.77,11800.0,32.227,32.2572,32.227,32.2496,11800.0
2010-07-14 13:35:00,42.77,42.78,42.76,42.77,20400.0,32.2496,32.2572,32.2421,32.2496,20400.0
2010-07-14 13:40:00,42.76,42.76,42.73,42.73,15500.0,32.2421,32.2421,32.2195,32.2195,15500.0
2010-07-14 13:45:00,42.74,42.76,42.73,42.73,14500.0,32.227,32.2421,32.2195,32.2195,14500.0
2010-07-14 13:50:00,42.72,42.72,42.68,42.69,10600.0,32.2119,32.2119,32.1818,32.1893,10600.0
2010-07-14 13:55:00,42.69,42.71,42.67,42.67,11100.0,32.1893,32.2044,32.1742,32.1742,11100.0
2010-07-14 14:00:00,42.66,42.7,42.6,42.66,34500.0,32.1667,32.1968,32.1214,32.1667,34500.0
2010-07-14 14:05:00,42.66,42.67,42.59,42.62,19900.0,32.1667,32.1742,32.1139,32.1365,19900.0
2010-07-14 14:10:00,42.62,42.65,42.61,42.63,17900.0,32.1365,32.1591,32.129,32.1441,17900.0
2010-07-14 14:15:00,42.63,42.65,42.61,42.63,24000.0,32.1441,32.1591,32.129,32.1441,24000.0
2010-07-14 14:20:00,42.64,42.65,42.61,42.63,34800.0,32.1516,32.1591,32.129,32.1441,34800.0
2010-07-14 14:25:00,42.62,42.65,42.61,42.63,24300.0,32.1365,32.1591,32.129,32.1441,24300.0
2010-07-14 14:30:00,42.63,42.66,42.62,42.64,20200.0,32.1441,32.1667,32.1365,32.1516,20200.0
2010-07-14 14:35:00,42.65,42.66,42.63,42.63,13900.0,32.1591,32.1667,32.1441,32.1441,13900.0
2010-07-14 14:40:00,42.64,42.66,42.63,42.64,13800.0,32.1516,32.1667,32.1441,32.1516,13800.0
2010-07-14 14:45:00,42.65,42.7,42.64,42.7,20500.0,32.1591,32.1968,32.1516,32.1968,20500.0
2010-07-14 14:50:00,42.7,42.7,42.64,42.65,12500.0,32.1968,32.1968,32.1516,32.1591,12500.0
2010-07-14 14:55:00,42.65,42.68,42.65,42.67,14700.0,32.1591,32.1818,32.1591,32.1742,14700.0
2010-07-14 15:00:00,42.68,42.71,42.67,42.71,12200.0,32.1818,32.2044,32.1742,32.2044,12200.0
2010-07-14 15:05:00,42.72,42.73,42.68,42.69,20400.0,32.2119,32.2195,32.1818,32.1893,20400.0
2010-07-14 15:10:00,42.69,42.7,42.64,42.64,14700.0,32.1893,32.1968,32.1516,32.1516,14700.0
2010-07-14 15:15:00,42.64,42.69,42.62,42.68,12700.0,32.1516,32.1893,32.1365,32.1818,12700.0
2010-07-14 15:20:00,42.68,42.71,42.67,42.7,20300.0,32.1818,32.2044,32.1742,32.1968,20300.0
2010-07-14 15:25:00,42.7,42.74,42.7,42.72,17800.0,32.1968,32.227,32.1968,32.2119,17800.0
2010-07-14 15:30:00,42.71,42.74,42.69,42.74,32700.0,32.2044,32.227,32.1893,32.227,32700.0
2010-07-14 15:35:00,42.73,42.74,42.69,42.69,29000.0,32.2195,32.227,32.1893,32.1893,29000.0
2010-07-14 15:40:00,42.7,42.71,42.67,42.69,46100.0,32.1968,32.2044,32.1742,32.1893,46100.0
2010-07-14 15:45:00,42.69,42.79,42.69,42.79,69400.0,32.1893,32.2647,32.1893,32.2647,69400.0
2010-07-14 15:50:00,42.78,42.85,42.78,42.84,60100.0,32.2572,32.3099,32.2572,32.3024,60100.0
2010-07-14 15:55:00,42.84,42.93,42.82,42.93,113500.0,32.3024,32.3703,32.2873,32.3703,113500.0
2010-07-15 09:30:00,42.98,43.02,42.84,43.0,33000.0,32.408,32.4381,32.3024,32.4231,33000.0
2010-07-15 09:35:00,43.01,43.12,43.01,43.04,16400.0,32.4306,32.5135,32.4306,32.4532,16400.0
2010-07-15 09:40:00,43.05,43.09,43.0,43.09,18300.0,32.4608,32.4909,32.4231,32.4909,18300.0
2010-07-15 09:45:00,43.09,43.21,43.08,43.2,34300.0,32.4909,32.5814,32.4834,32.5739,34300.0
2010-07-15 09:50:00,43.2,43.23,43.05,43.07,33000.0,32.5739,32.5965,32.4608,32.4758,33000.0
2010-07-15 09:55:00,43.07,43.24,43.07,43.24,19000.0,32.4758,32.604,32.4758,32.604,19000.0
2010-07-15 10:00:00,43.22,43.23,43.02,43.03,60500.0,32.5889,32.5965,32.4381,32.4457,60500.0
2010-07-15 10:05:00,43.03,43.03,42.93,42.96,18900.0,32.4457,32.4457,32.3703,32.3929,18900.0
2010-07-15 10:10:00,42.96,42.96,42.86,42.92,32800.0,32.3929,32.3929,32.3175,32.3627,32800.0
2010-07-15 10:15:00,42.92,42.97,42.87,42.87,65600.0,32.3627,32.4004,32.325,32.325,65600.0
2010-07-15 10:20:00,42.87,42.89,42.84,42.89,44300.0,32.325,32.3401,32.3024,32.3401,44300.0
2010-07-15 10:25:00,42.9,42.97,42.87,42.97,28000.0,32.3476,32.4004,32.325,32.4004,28000.0
2010-07-15 10:30:00,42.97,42.97,42.94,42.96,47500.0,32.4004,32.4004,32.3778,32.3929,47500.0
2010-07-15 10:35:00,42.97,43.01,42.97,43.0,29500.0,32.4004,32.4306,32.4004,32.4231,29500.0
2010-07-15 10:40:00,42.99,43.08,42.98,42.99,49600.0,32.4155,32.4834,32.408,32.4155,49600.0
2010-07-15 10:45:00,42.99,42.99,42.95,42.99,11600.0,32.4155,32.4155,32.3854,32.4155,11600.0
2010-07-15 10:50:00,42.98,43.05,42.96,43.03,62700.0,32.408,32.4608,32.3929,32.4457,62700.0
2010-07-15 10:55:00,43.02,43.06,43.02,43.04,20600.0,32.4381,32.4683,32.4381,32.4532,20600.0
2010-07-15 11:00:00,43.05,43.06,43.03,43.05,13500.0,32.4608,32.4683,32.4457,32.4608,13500.0
2010-07-15 11:05:00,43.05,43.06,43.04,43.04,30100.0,32.4608,32.4683,32.4532,32.4532,30100.0
2010-07-15 11:10:00,43.04,43.04,42.97,42.99,20000.0,32.4532,32.4532,32.4004,32.4155,20000.0
2010-07-15 11:15:00,42.99,43.0,42.95,42.96,17400.0,32.4155,32.4231,32.3854,32.3929,17400.0
2010-07-15 11:20:00,42.96,42.96,42.92,42.93,17200.0,32.3929,32.3929,32.3627,32.3703,17200.0
2010-07-15 11:25:00,42.94,43.01,42.94,43.01,18100.0,32.3778,32.4306,32.3778,32.4306,18100.0
2010-07-15 11:30:00,43.01,43.03,42.99,43.02,11500.0,32.4306,32.4457,32.4155,32.4381,11500.0
2010-07-15 11:35:00,43.02,43.03,42.96,42.96,15100.0,32.4381,32.4457,32.3929,32.3929,15100.0
2010-07-15 11:40:00,42.96,42.96,42.92,42.92,15200.0,32.3929,32.3929,32.3627,32.3627,15200.0
2010-07-15 11:45:00,42.91,42.92,42.86,42.87,9700.0,32.3552,32.3627,32.3175,32.325,9700.0
2010-07-15 11:50:00,42.86,42.92,42.85,42.9,12700.0,32.3175,32.3627,32.3099,32.3476,12700.0
2010-07-15 11:55:00,42.9,42.92,42.86,42.86,17400.0,32.3476,32.3627,32.3175,32.3175,17400.0
2010-07-15 12:00:00,42.86,42.88,42.85,42.87,11400.0,32.3175,32.3326,32.3099,32.325,11400.0
2010-07-15 12:05:00,42.88,42.89,42.87,42.88,14200.0,32.3326,32.3401,32.325,32.3326,14200.0
2010-07-15 12:10:00,42.89,42.92,42.88,42.91,9700.0,32.3401,32.3627,32.3326,32.3552,9700.0
2010-07-15 12:15:00,42.91,42.94,42.91,42.93,10400.0,32.3552,32.3778,32.3552,32.3703,10400.0
2010-07-15 12:20:00,42.93,42.97,42.92,42.97,14600.0,32.3703,32.4004,32.3627,32.4004,14600.0
2010-07-15 12:25:00,42.97,42.97,42.94,42.94,10500.0,32.4004,32.4004,32.3778,32.3778,10500.0
2010-07-15 12:30:00,42.94,43.02,42.94,43.02,13300.0,32.3778,32.4381,32.3778,32.4381,13300.0
2010-07-15 12:35:00,43.02,43.05,43.0,43.04,14100.0,32.4381,32.4608,32.4231,32.4532,14100.0
2010-07-15 12:40:00,43.05,43.08,43.03,43.08,7100.0,32.4608,32.4834,32.4457,32.4834,7100.0
2010-07-15 12:45:00,43.08,43.13,43.08,43.12,11600.0,32.4834,32.5211,32.4834,32.5135,11600.0
2010-07-15 12:50:00,43.12,43.18,43.12,43.18,17000.0,32.5135,32.5588,32.5135,32.5588,17000.0
2010-07-15 12:55:00,43.18,43.22,43.18,43.21,22200.0,32.5588,32.5889,32.5588,32.5814,22200.0
2010-07-15 13:00:00,43.21,43.27,43.21,43.25,39500.0,32.5814,32.6266,32.5814,32.6116,39500.0
2010-07-15 13:05:00,43.26,43.33,43.25,43.31,41700.0,32.6191,32.6719,32.6116,32.6568,41700.0
2010-07-15 13:10:00,43.31,43.4,43.31,43.4,62700.0,32.6568,32.7247,32.6568,32.7247,62700.0
2010-07-15 13:15:00,43.4,43.42,43.35,43.35,43900.0,32.7247,32.7397,32.687,32.687,43900.0
2010-07-15 13:20:00,43.35,43.36,43.3,43.33,18200.0,32.687,32.6945,32.6493,32.6719,18200.0
2010-07-15 13:25:00,43.34,43.4,43.33,43.39,29800.0,32.6794,32.7247,32.6719,32.7171,29800.0
2010-07-15 13:30:00,43.38,43.38,43.32,43.33,31600.0,32.7096,32.7096,32.6643,32.6719,31600.0
2010-07-15 13:35:00,43.33,43.35,43.32,43.33,17200.0,32.6719,32.687,32.6643,32.6719,17200.0
2010-07-15 13:40:00,43.33,43.33,43.27,43.28,33700.0,32.6719,32.6719,32.6266,32.6342,33700.0
2010-07-15 13:45:00,43.28,43.33,43.28,43.31,11100.0,32.6342,32.6719,32.6342,32.6568,11100.0
2010-07-15 13:50:00,43.31,43.31,43.29,43.3,19100.0,32.6568,32.6568,32.6417,32.6493,19100.0
2010-07-15 13:55:00,43.29,43.36,43.29,43.35,18400.0,32.6417,32.6945,32.6417,32.687,18400.0
2010-07-15 14:00:00,43.35,43.42,43.34,43.4,23800.0,32.687,32.7397,32.6794,32.7247,23800.0
2010-07-15 14:05:00,43.4,43.4,43.34,43.39,15800.0,32.7247,32.7247,32.6794,32.7171,15800.0
2010-07-15 14:10:00,43.39,43.41,43.38,43.4,14400.0,32.7171,32.7322,32.7096,32.7247,14400.0
2010-07-15 14:15:00,43.39,43.4,43.37,43.38,19000.0,32.7171,32.7247,32.702,32.7096,19000.0
2010-07-15 14:20:00,43.38,43.38,43.35,43.37,19700.0,32.7096,32.7096,32.687,32.702,19700.0
2010-07-15 14:25:00,43.36,43.44,43.36,43.43,16000.0,32.6945,32.7548,32.6945,32.7473,16000.0
2010-07-15 14:30:00,43.44,43.45,43.43,43.45,21100.0,32.7548,32.7624,32.7473,32.7624,21100.0
2010-07-15 14:35:00,43.45,43.46,43.38,43.39,29000.0,32.7624,32.7699,32.7096,32.7171,29000.0
2010-07-15 14:40:00,43.39,43.4,43.33,43.33,19000.0,32.7171,32.7247,32.6719,32.6719,19000.0
2010-07-15 14:45:00,43.33,43.35,43.25,43.27,61800.0,32.6719,32.687,32.6116,32.6266,61800.0
2010-07-15 14:50:00,43.28,43.36,43.26,43.36,38000.0,32.6342,32.6945,32.6191,32.6945,38000.0
2010-07-15 14:55:00,43.35,43.36,43.28,43.29,37800.0,32.687,32.6945,32.6342,32.6417,37800.0
2010-07-15 15:00:00,43.29,43.32,43.28,43.3,15400.0,32.6417,32.6643,32.6342,32.6493,15400.0
2010-07-15 15:05:00,43.31,43.33,43.22,43.22,47900.0,32.6568,32.6719,32.5889,32.5889,47900.0
2010-07-15 15:10:00,43.21,43.21,43.15,43.16,35500.0,32.5814,32.5814,32.5362,32.5437,35500.0
2010-07-15 15:15:00,43.16,43.18,43.14,43.14,33500.0,32.5437,32.5588,32.5286,32.5286,33500.0
2010-07-15 15:20:00,43.14,43.2,43.13,43.2,25800.0,32.5286,32.5739,32.5211,32.5739,25800.0
2010-07-15 15:25:00,43.19,43.25,43.18,43.25,55800.0,32.5663,32.6116,32.5588,32.6116,55800.0
2010-07-15 15:30:00,43.25,43.33,43.24,43.33,50800.0,32.6116,32.6719,32.604,32.6719,50800.0
2010-07-15 15:35:00,43.33,43.42,43.32,43.42,49200.0,32.6719,32.7397,32.6643,32.7397,49200.0
2010-07-15 15:40:00,43.41,43.43,43.38,43.4,65600.0,32.7322,32.7473,32.7096,32.7247,65600.0
2010-07-15 15:45:00,43.41,43.49,43.41,43.48,90900.0,32.7322,32.7925,32.7322,32.785,90900.0
2010-07-15 15:50:00,43.48,43.58,43.47,43.58,72700.0,32.785,32.8604,32.7774,32.8604,72700.0
2010-07-15 15:55:00,43.59,43.6,43.48,43.49,183200.0,32.8679,32.8755,32.785,32.7925,183200.0
2010-07-16 09:30:00,43.4,43.43,43.19,43.24,284400.0,32.7247,32.7473,32.5663,32.604,284400.0
2010-07-16 09:35:00,43.24,43.48,43.24,43.47,16000.0,32.604,32.785,32.604,32.7774,16000.0
2010-07-16 09:40:00,43.46,43.48,43.28,43.28,13200.0,32.7699,32.785,32.6342,32.6342,13200.0
2010-07-16 09:45:00,43.25,43.27,43.14,43.14,15000.0,32.6116,32.6266,32.5286,32.5286,15000.0
2010-07-16 09:50:00,43.14,43.14,42.92,42.95,32300.0,32.5286,32.5286,32.3627,32.3854,32300.0
2010-07-16 09:55:00,42.98,42.98,42.72,42.97,33800.0,32.408,32.408,32.2119,32.4004,33800.0
2010-07-16 10:00:00,42.96,43.13,42.94,43.1,47700.0,32.3929,32.5211,32.3778,32.4985,47700.0
2010-07-16 10:05:00,43.09,43.17,42.88,42.89,21800.0,32.4909,32.5512,32.3326,32.3401,21800.0
2010-07-16 10:10:00,42.87,42.92,42.8,42.9,19500.0,32.325,32.3627,32.2722,32.3476,19500.0
2010-07-16 10:15:00,42.9,43.04,42.9,43.0,20300.0,32.3476,32.4532,32.3476,32.4231,20300.0
2010-07-16 10:20:00,42.99,43.03,42.99,42.99,9200.0,32.4155,32.4457,32.4155,32.4155,9200.0
2010-07-16 10:25:00,42.98,43.02,42.96,42.99,18800.0,32.408,32.4381,32.3929,32.4155,18800.0
2010-07-16 10:30:00,42.99,43.0,42.96,42.99,21200.0,32.4155,32.4231,32.3929,32.4155,21200.0
2010-07-16 10:35:00,42.98,43.01,42.96,42.98,19600.0,32.408,32.4306,32.3929,32.408,19600.0
2010-07-16 10:40:00,42.98,42.99,42.95,42.98,14700.0,32.408,32.4155,32.3854,32.408,14700.0
2010-07-16 10:45:00,42.98,43.03,42.96,42.98,16400.0,32.408,32.4457,32.3929,32.408,16400.0
2010-07-16 10:50:00,42.98,43.0,42.95,42.97,18600.0,32.408,32.4231,32.3854,32.4004,18600.0
2010-07-16 10:55:00,42.98,43.05,42.98,43.05,10600.0,32.408,32.4608,32.408,32.4608,10600.0
2010-07-16 11:00:00,43.05,43.08,42.99,43.0,19200.0,32.4608,32.4834,32.4155,32.4231,19200.0
2010-07-16 11:05:00,42.99,43.0,42.97,42.97,13200.0,32.4155,32.4231,32.4004,32.4004,13200.0
2010-07-16 11:10:00,42.97,42.98,42.95,42.95,12700.0,32.4004,32.408,32.3854,32.3854,12700.0
2010-07-16 11:15:00,42.96,42.99,42.95,42.95,9700.0,32.3929,32.4155,32.3854,32.3854,9700.0
2010-07-16 11:20:00,42.94,42.94,42.75,42.8,21600.0,32.3778,32.3778,32.2345,32.2722,21600.0
2010-07-16 11:25:00,42.81,42.9,42.79,42.88,12200.0,32.2798,32.3476,32.2647,32.3326,12200.0
2010-07-16 11:30:00,42.88,42.92,42.85,42.9,21200.0,32.3326,32.3627,32.3099,32.3476,21200.0
2010-07-16 11:35:00,42.9,42.91,42.79,42.85,23000.0,32.3476,32.3552,32.2647,32.3099,23000.0
2010-07-16 11:40:00,42.85,42.89,42.83,42.88,20600.0,32.3099,32.3401,32.2949,32.3326,20600.0
2010-07-16 11:45:00,42.88,42.92,42.84,42.84,18400.0,32.3326,32.3627,32.3024,32.3024,18400.0
2010-07-16 11:50:00,42.85,42.95,42.85,42.94,35100.0,32.3099,32.3854,32.3099,32.3778,35100.0
2010-07-16 11:55:00,42.94,43.0,42.94,42.96,37900.0,32.3778,32.4231,32.3778,32.3929,37900.0
2010-07-16 12:00:00,42.95,42.97,42.93,42.97,30400.0,32.3854,32.4004,32.3703,32.4004,30400.0
2010-07-16 12:05:00,42.97,42.99,42.94,42.99,27000.0,32.4004,32.4155,32.3778,32.4155,27000.0
2010-07-16 12:10:00,42.99,43.03,42.96,42.97,25000.0,32.4155,32.4457,32.3929,32.4004,25000.0
2010-07-16 12:15:00,42.97,42.97,42.87,42.88,19800.0,32.4004,32.4004,32.325,32.3326,19800.0
2010-07-16 12:20:00,42.87,42.87,42.83,42.85,11300.0,32.325,32.325,32.2949,32.3099,11300.0
2010-07-16 12:25:00,42.85,42.94,42.84,42.93,31400.0,32.3099,32.3778,32.3024,32.3703,31400.0
2010-07-16 12:30:00,42.93,42.93,42.86,42.89,25300.0,32.3703,32.3703,32.3175,32.3401,25300.0
2010-07-16 12:35:00,42.89,42.91,42.86,42.91,45400.0,32.3401,32.3552,32.3175,32.3552,45400.0
2010-07-16 12:40:00,42.91,42.96,42.91,42.94,24700.0,32.3552,32.3929,32.3552,32.3778,24700.0
2010-07-16 12:45:00,42.94,42.97,42.92,42.93,28400.0,32.3778,32.4004,32.3627,32.3703,28400.0
2010-07-16 12:50:00,42.92,42.92,42.85,42.87,12200.0,32.3627,32.3627,32.3099,32.325,12200.0
2010-07-16 12:55:00,42.87,42.91,42.86,42.91,24300.0,32.325,32.3552,32.3175,32.3552,24300.0
2010-07-16 13:00:00,42.9,42.95,42.9,42.93,15100.0,32.3476,32.3854,32.3476,32.3703,15100.0
2010-07-16 13:05:00,42.93,42.98,42.93,42.96,11100.0,32.3703,32.408,32.3703,32.3929,11100.0
2010-07-16 13:10:00,42.96,42.97,42.94,42.94,10200.0,32.3929,32.4004,32.3778,32.3778,10200.0
2010-07-16 13:15:00,42.94,42.96,42.93,42.96,8900.0,32.3778,32.3929,32.3703,32.3929,8900.0
2010-07-16 13:20:00,42.95,42.96,42.9,42.91,11700.0,32.3854,32.3929,32.3476,32.3552,11700.0
2010-07-16 13:25:00,42.91,42.91,42.87,42.87,11600.0,32.3552,32.3552,32.325,32.325,11600.0
2010-07-16 13:30:00,42.88,42.95,42.86,42.93,13400.0,32.3326,32.3854,32.3175,32.3703,13400.0
2010-07-16 13:35:00,42.93,42.95,42.91,42.92,5500.0,32.3703,32.3854,32.3552,32.3627,5500.0
2010-07-16 13:40:00,42.92,42.92,42.83,42.83,18200.0,32.3627,32.3627,32.2949,32.2949,18200.0
2010-07-16 13:45:00,42.83,42.9,42.81,42.9,14900.0,32.2949,32.3476,32.2798,32.3476,14900.0
2010-07-16 13:50:00,42.89,42.9,42.82,42.83,8800.0,32.3401,32.3476,32.2873,32.2949,8800.0
2010-07-16 13:55:00,42.84,42.88,42.83,42.86,5600.0,32.3024,32.3326,32.2949,32.3175,5600.0
2010-07-16 14:00:00,42.84,42.92,42.83,42.92,12100.0,32.3024,32.3627,32.2949,32.3627,12100.0
2010-07-16 14:05:00,42.92,42.93,42.89,42.92,6800.0,32.3627,32.3703,32.3401,32.3627,6800.0
2010-07-16 14:10:00,42.92,42.94,42.84,42.84,45900.0,32.3627,32.3778,32.3024,32.3024,45900.0
2010-07-16 14:15:00,42.85,42.85,42.78,42.78,13500.0,32.3099,32.3099,32.2572,32.2572,13500.0
2010-07-16 14:20:00,42.79,42.82,42.77,42.79,12100.0,32.2647,32.2873,32.2496,32.2647,12100.0
2010-07-16 14:25:00,42.8,42.82,42.78,42.78,11300.0,32.2722,32.2873,32.2572,32.2572,11300.0
2010-07-16 14:30:00,42.78,42.8,42.75,42.78,14500.0,32.2572,32.2722,32.2345,32.2572,14500.0
2010-07-16 14:35:00,42.79,42.8,42.74,42.76,10100.0,32.2647,32.2722,32.227,32.2421,10100.0
2010-07-16 14:40:00,42.76,42.77,42.73,42.74,10000.0,32.2421,32.2496,32.2195,32.227,10000.0
2010-07-16 14:45:00,42.75,42.8,42.74,42.74,10300.0,32.2345,32.2722,32.227,32.227,10300.0
2010-07-16 14:50:00,42.74,42.76,42.71,42.74,18200.0,32.227,32.2421,32.2044,32.227,18200.0
2010-07-16 14:55:00,42.75,42.76,42.73,42.73,12100.0,32.2345,32.2421,32.2195,32.2195,12100.0
2010-07-16 15:00:00,42.74,42.75,42.72,42.73,20300.0,32.227,32.2345,32.2119,32.2195,20300.0
2010-07-16 15:05:00,42.73,42.75,42.7,42.71,22200.0,32.2195,32.2345,32.1968,32.2044,22200.0
2010-07-16 15:10:00,42.7,42.7,42.65,42.68,26000.0,32.1968,32.1968,32.1591,32.1818,26000.0
2010-07-16 15:15:00,42.68,42.71,42.67,42.67,14100.0,32.1818,32.2044,32.1742,32.1742,14100.0
2010-07-16 15:20:00,42.67,42.68,42.62,42.62,21600.0,32.1742,32.1818,32.1365,32.1365,21600.0
2010-07-16 15:25:00,42.63,42.64,42.56,42.57,32100.0,32.1441,32.1516,32.0913,32.0988,32100.0
2010-07-16 15:30:00,42.58,42.6,42.57,42.58,31400.0,32.1064,32.1214,32.0988,32.1064,31400.0
2010-07-16 15:35:00,42.59,42.66,42.58,42.61,61500.0,32.1139,32.1667,32.1064,32.129,61500.0
2010-07-16 15:40:00,42.61,42.62,42.57,42.6,51700.0,32.129,32.1365,32.0988,32.1214,51700.0
2010-07-16 15:45:00,42.6,42.61,42.48,42.5,96100.0,32.1214,32.129,32.031,32.046,96100.0
2010-07-16 15:50:00,42.51,42.61,42.47,42.6,67200.0,32.0536,32.129,32.0234,32.1214,67200.0
2010-07-16 15:55:00,42.6,42.66,42.51,42.54,123500.0,32.1214,32.1667,32.0536,32.0762,123500.0
2010-07-19 09:30:00,42.72,42.87,42.72,42.8,11800.0,32.2119,32.325,32.2119,32.2722,11800.0
2010-07-19 09:35:00,42.85,42.93,42.82,42.87,13200.0,32.3099,32.3703,32.2873,32.325,13200.0
2010-07-19 09:40:00,42.91,42.94,42.78,42.79,13800.0,32.3552,32.3778,32.2572,32.2647,13800.0
2010-07-19 09:45:00,42.8,42.86,42.76,42.86,17900.0,32.2722,32.3175,32.2421,32.3175,17900.0
2010-07-19 09:50:00,42.88,42.92,42.86,42.87,12000.0,32.3326,32.3627,32.3175,32.325,12000.0
2010-07-19 09:55:00,42.86,42.92,42.84,42.86,6800.0,32.3175,32.3627,32.3024,32.3175,6800.0
2010-07-19 10:00:00,42.86,42.95,42.8,42.95,12500.0,32.3175,32.3854,32.2722,32.3854,12500.0
2010-07-19 10:05:00,42.95,42.97,42.89,42.94,15600.0,32.3854,32.4004,32.3401,32.3778,15600.0
2010-07-19 10:10:00,42.94,42.95,42.91,42.95,12300.0,32.3778,32.3854,32.3552,32.3854,12300.0
2010-07-19 10:15:00,42.95,42.95,42.9,42.91,8200.0,32.3854,32.3854,32.3476,32.3552,8200.0
2010-07-19 10:20:00,42.9,42.9,42.86,42.86,9800.0,32.3476,32.3476,32.3175,32.3175,9800.0
2010-07-19 10:25:00,42.86,42.91,42.85,42.87,14400.0,32.3175,32.3552,32.3099,32.325,14400.0
2010-07-19 10:30:00,42.86,42.92,42.86,42.92,10300.0,32.3175,32.3627,32.3175,32.3627,10300.0
2010-07-19 10:35:00,42.93,42.97,42.91,42.91,9200.0,32.3703,32.4004,32.3552,32.3552,9200.0
2010-07-19 10:40:00,42.9,42.9,42.86,42.87,15100.0,32.3476,32.3476,32.3175,32.325,15100.0
2010-07-19 10:45:00,42.88,42.9,42.77,42.82,18300.0,32.3326,32.3476,32.2496,32.2873,18300.0
2010-07-19 10:50:00,42.81,42.82,42.78,42.82,23800.0,32.2798,32.2873,32.2572,32.2873,23800.0
2010-07-19 10:55:00,42.81,42.91,42.79,42.91,14500.0,32.2798,32.3552,32.2647,32.3552,14500.0
2010-07-19 11:00:00,42.91,42.97,42.89,42.95,12200.0,32.3552,32.4004,32.3401,32.3854,12200.0
2010-07-19 11:05:00,42.95,43.05,42.95,43.04,11600.0,32.3854,32.4608,32.3854,32.4532,11600.0
2010-07-19 11:10:00,43.03,43.07,43.0,43.07,13700.0,32.4457,32.4758,32.4231,32.4758,13700.0
2010-07-19 11:15:00,43.06,43.09,43.05,43.06,11800.0,32.4683,32.4909,32.4608,32.4683,11800.0
2010-07-19 11:20:00,43.05,43.08,43.04,43.08,5000.0,32.4608,32.4834,32.4532,32.4834,5000.0
2010-07-19 11:25:00,43.07,43.07,43.0,43.0,5700.0,32.4758,32.4758,32.4231,32.4231,5700.0
2010-07-19 11:30:00,43.0,43.01,42.93,42.93,5100.0,32.4231,32.4306,32.3703,32.3703,5100.0
2010-07-19 11:35:00,42.94,43.02,42.94,43.01,9400.0,32.3778,32.4381,32.3778,32.4306,9400.0
2010-07-19 11:40:00,43.0,43.01,42.97,43.0,11500.0,32.4231,32.4306,32.4004,32.4231,11500.0
2010-07-19 11:45:00,43.0,43.09,42.99,43.09,8800.0,32.4231,32.4909,32.4155,32.4909,8800.0
2010-07-19 11:50:00,43.1,43.12,43.08,43.08,7200.0,32.4985,32.5135,32.4834,32.4834,7200.0
2010-07-19 11:55:00,43.07,43.14,43.07,43.13,7800.0,32.4758,32.5286,32.4758,32.5211,7800.0
2010-07-19 12:00:00,43.12,43.15,43.1,43.15,11900.0,32.5135,32.5362,32.4985,32.5362,11900.0
2010-07-19 12:05:00,43.14,43.26,43.14,43.25,63400.0,32.5286,32.6191,32.5286,32.6116,63400.0
2010-07-19 12:10:00,43.25,43.29,43.25,43.27,22500.0,32.6116,32.6417,32.6116,32.6266,22500.0
2010-07-19 12:15:00,43.26,43.3,43.25,43.3,14800.0,32.6191,32.6493,32.6116,32.6493,14800.0
2010-07-19 12:20:00,43.3,43.34,43.3,43.34,12600.0,32.6493,32.6794,32.6493,32.6794,12600.0
2010-07-19 12:25:00,43.33,43.41,43.33,43.41,23800.0,32.6719,32.7322,32.6719,32.7322,23800.0
2010-07-19 12:30:00,43.4,43.41,43.38,43.4,13700.0,32.7247,32.7322,32.7096,32.7247,13700.0
2010-07-19 12:35:00,43.4,43.41,43.38,43.4,14300.0,32.7247,32.7322,32.7096,32.7247,14300.0
2010-07-19 12:40:00,43.41,43.43,43.41,43.42,16600.0,32.7322,32.7473,32.7322,32.7397,16600.0
2010-07-19 12:45:00,43.43,43.44,43.4,43.4,13900.0,32.7473,32.7548,32.7247,32.7247,13900.0
2010-07-19 12:50:00,43.4,43.43,43.39,43.42,15600.0,32.7247,32.7473,32.7171,32.7397,15600.0
2010-07-19 12:55:00,43.42,43.42,43.35,43.36,14000.0,32.7397,32.7397,32.687,32.6945,14000.0
2010-07-19 13:00:00,43.36,43.37,43.33,43.34,9200.0,32.6945,32.702,32.6719,32.6794,9200.0
2010-07-19 13:05:00,43.33,43.34,43.32,43.32,6400.0,32.6719,32.6794,32.6643,32.6643,6400.0
2010-07-19 13:10:00,43.33,43.33,43.27,43.28,12200.0,32.6719,32.6719,32.6266,32.6342,12200.0
2010-07-19 13:15:00,43.29,43.3,43.27,43.28,34200.0,32.6417,32.6493,32.6266,32.6342,34200.0
2010-07-19 13:20:00,43.28,43.29,43.24,43.25,12200.0,32.6342,32.6417,32.604,32.6116,12200.0
2010-07-19 13:25:00,43.25,43.26,43.24,43.25,5000.0,32.6116,32.6191,32.604,32.6116,5000.0
2010-07-19 13:30:00,43.26,43.27,43.25,43.25,5700.0,32.6191,32.6266,32.6116,32.6116,5700.0
2010-07-19 13:35:00,43.25,43.28,43.24,43.28,10500.0,32.6116,32.6342,32.604,32.6342,10500.0
2010-07-19 13:40:00,43.29,43.31,43.27,43.3,16800.0,32.6417,32.6568,32.6266,32.6493,16800.0
2010-07-19 13:45:00,43.3,43.33,43.29,43.29,7500.0,32.6493,32.6719,32.6417,32.6417,7500.0
2010-07-19 13:50:00,43.29,43.31,43.28,43.31,11400.0,32.6417,32.6568,32.6342,32.6568,11400.0
2010-07-19 13:55:00,43.3,43.31,43.27,43.28,6900.0,32.6493,32.6568,32.6266,32.6342,6900.0
2010-07-19 14:00:00,43.29,43.31,43.28,43.29,15000.0,32.6417,32.6568,32.6342,32.6417,15000.0
2010-07-19 14:05:00,43.28,43.29,43.25,43.27,11400.0,32.6342,32.6417,32.6116,32.6266,11400.0
2010-07-19 14:10:00,43.27,43.36,43.27,43.36,9100.0,32.6266,32.6945,32.6266,32.6945,9100.0
2010-07-19 14:15:00,43.36,43.39,43.35,43.38,8400.0,32.6945,32.7171,32.687,32.7096,8400.0
2010-07-19 14:20:00,43.38,43.38,43.35,43.37,11600.0,32.7096,32.7096,32.687,32.702,11600.0
2010-07-19 14:25:00,43.37,43.38,43.36,43.36,6800.0,32.702,32.7096,32.6945,32.6945,6800.0
2010-07-19 14:30:00,43.36,43.41,43.36,43.41,13300.0,32.6945,32.7322,32.6945,32.7322,13300.0
2010-07-19 14:35:00,43.41,43.43,43.41,43.42,14900.0,32.7322,32.7473,32.7322,32.7397,14900.0
2010-07-19 14:40:00,43.43,43.44,43.41,43.43,14000.0,32.7473,32.7548,32.7322,32.7473,14000.0
2010-07-19 14:45:00,43.44,43.49,43.43,43.47,17700.0,32.7548,32.7925,32.7473,32.7774,17700.0
2010-07-19 14:50:00,43.48,43.49,43.46,43.48,19900.0,32.785,32.7925,32.7699,32.785,19900.0
2010-07-19 14:55:00,43.48,43.49,43.42,43.42,34300.0,32.785,32.7925,32.7397,32.7397,34300.0
2010-07-19 15:00:00,43.43,43.45,43.41,43.44,22300.0,32.7473,32.7624,32.7322,32.7548,22300.0
2010-07-19 15:05:00,43.44,43.48,43.41,43.47,33500.0,32.7548,32.785,32.7322,32.7774,33500.0
2010-07-19 15:10:00,43.47,43.48,43.41,43.42,24800.0,32.7774,32.785,32.7322,32.7397,24800.0
2010-07-19 15:15:00,43.41,43.45,43.41,43.45,14400.0,32.7322,32.7624,32.7322,32.7624,14400.0
2010-07-19 15:20:00,43.44,43.45,43.35,43.35,17100.0,32.7548,32.7624,32.687,32.687,17100.0
2010-07-19 15:25:00,43.36,43.36,43.31,43.31,10500.0,32.6945,32.6945,32.6568,32.6568,10500.0
2010-07-19 15:30:00,43.31,43.34,43.29,43.29,26600.0,32.6568,32.6794,32.6417,32.6417,26600.0
2010-07-19 15:35:00,43.3,43.31,43.23,43.27,28000.0,32.6493,32.6568,32.5965,32.6266,28000.0
2010-07-19 15:40:00,43.26,43.32,43.25,43.31,33200.0,32.6191,32.6643,32.6116,32.6568,33200.0
2010-07-19 15:45:00,43.31,43.34,43.3,43.33,58500.0,32.6568,32.6794,32.6493,32.6719,58500.0
2010-07-19 15:50:00,43.32,43.34,43.3,43.33,52300.0,32.6643,32.6794,32.6493,32.6719,52300.0
2010-07-19 15:55:00,43.34,43.39,43.32,43.32,121900.0,32.6794,32.7171,32.6643,32.6643,121900.0
2010-07-20 09:30:00,42.9,43.21,42.9,43.17,37600.0,32.3476,32.5814,32.3476,32.5512,37600.0
2010-07-20 09:35:00,43.19,43.2,43.13,43.19,45700.0,32.5663,32.5739,32.5211,32.5663,45700.0
2010-07-20 09:40:00,43.19,43.19,43.1,43.14,51500.0,32.5663,32.5663,32.4985,32.5286,51500.0
2010-07-20 09:45:00,43.14,43.15,43.08,43.09,22900.0,32.5286,32.5362,32.4834,32.4909,22900.0
2010-07-20 09:50:00,43.08,43.12,43.05,43.06,19800.0,32.4834,32.5135,32.4608,32.4683,19800.0
2010-07-20 09:55:00,43.07,43.07,43.04,43.04,11600.0,32.4758,32.4758,32.4532,32.4532,11600.0
2010-07-20 10:00:00,43.04,43.04,42.94,42.95,24100.0,32.4532,32.4532,32.3778,32.3854,24100.0
2010-07-20 10:05:00,42.93,42.99,42.89,42.98,18600.0,32.3703,32.4155,32.3401,32.408,18600.0
2010-07-20 10:10:00,42.98,43.01,42.95,42.96,23200.0,32.408,32.4306,32.3854,32.3929,23200.0
2010-07-20 10:15:00,42.96,43.02,42.93,43.02,20800.0,32.3929,32.4381,32.3703,32.4381,20800.0
2010-07-20 10:20:00,43.02,43.12,43.02,43.07,26800.0,32.4381,32.5135,32.4381,32.4758,26800.0
2010-07-20 10:25:00,43.06,43.07,43.0,43.03,16500.0,32.4683,32.4758,32.4231,32.4457,16500.0
2010-07-20 10:30:00,43.02,43.05,42.99,43.05,16700.0,32.4381,32.4608,32.4155,32.4608,16700.0
2010-07-20 10:35:00,43.04,43.04,42.95,42.96,19200.0,32.4532,32.4532,32.3854,32.3929,19200.0
2010-07-20 10:40:00,42.95,42.98,42.92,42.94,13500.0,32.3854,32.408,32.3627,32.3778,13500.0
2010-07-20 10:45:00,42.94,42.96,42.89,42.9,12900.0,32.3778,32.3929,32.3401,32.3476,12900.0
2010-07-20 10:50:00,42.89,42.9,42.84,42.85,13700.0,32.3401,32.3476,32.3024,32.3099,13700.0
2010-07-20 10:55:00,42.85,42.98,42.85,42.98,28200.0,32.3099,32.408,32.3099,32.408,28200.0
2010-07-20 11:00:00,42.98,43.08,42.97,43.06,12400.0,32.408,32.4834,32.4004,32.4683,12400.0
2010-07-20 11:05:00,43.05,43.11,43.05,43.07,17000.0,32.4608,32.506,32.4608,32.4758,17000.0
2010-07-20 11:10:00,43.07,43.09,43.03,43.03,9800.0,32.4758,32.4909,32.4457,32.4457,9800.0
2010-07-20 11:15:00,43.04,43.13,43.04,43.13,10000.0,32.4532,32.5211,32.4532,32.5211,10000.0
2010-07-20 11:20:00,43.14,43.26,43.14,43.26,16900.0,32.5286,32.6191,32.5286,32.6191,16900.0
2010-07-20 11:25:00,43.26,43.26,43.22,43.24,19200.0,32.6191,32.6191,32.5889,32.604,19200.0
2010-07-20 11:30:00,43.23,43.24,43.2,43.22,11000.0,32.5965,32.604,32.5739,32.5889,11000.0
2010-07-20 11:35:00,43.22,43.22,43.2,43.22,5100.0,32.5889,32.5889,32.5739,32.5889,5100.0
2010-07-20 11:40:00,43.21,43.23,43.21,43.23,6400.0,32.5814,32.5965,32.5814,32.5965,6400.0
2010-07-20 11:45:00,43.23,43.24,43.21,43.21,8100.0,32.5965,32.604,32.5814,32.5814,8100.0
2010-07-20 11:50:00,43.22,43.25,43.19,43.25,29300.0,32.5889,32.6116,32.5663,32.6116,29300.0
2010-07-20 11:55:00,43.25,43.28,43.23,43.24,24200.0,32.6116,32.6342,32.5965,32.604,24200.0
2010-07-20 12:00:00,43.24,43.25,43.2,43.24,14400.0,32.604,32.6116,32.5739,32.604,14400.0
2010-07-20 12:05:00,43.25,43.31,43.24,43.31,23700.0,32.6116,32.6568,32.604,32.6568,23700.0
2010-07-20 12:10:00,43.31,43.36,43.3,43.33,23500.0,32.6568,32.6945,32.6493,32.6719,23500.0
2010-07-20 12:15:00,43.32,43.34,43.3,43.31,7600.0,32.6643,32.6794,32.6493,32.6568,7600.0
2010-07-20 12:20:00,43.32,43.32,43.24,43.24,10300.0,32.6643,32.6643,32.604,32.604,10300.0
2010-07-20 12:25:00,43.24,43.26,43.21,43.21,5500.0,32.604,32.6191,32.5814,32.5814,5500.0
2010-07-20 12:30:00,43.22,43.22,43.19,43.2,9400.0,32.5889,32.5889,32.5663,32.5739,9400.0
2010-07-20 12:35:00,43.2,43.21,43.12,43.13,6600.0,32.5739,32.5814,32.5135,32.5211,6600.0
2010-07-20 12:40:00,43.12,43.13,43.1,43.13,5100.0,32.5135,32.5211,32.4985,32.5211,5100.0
2010-07-20 12:45:00,43.12,43.21,43.12,43.21,7000.0,32.5135,32.5814,32.5135,32.5814,7000.0
2010-07-20 12:50:00,43.21,43.21,43.18,43.18,5700.0,32.5814,32.5814,32.5588,32.5588,5700.0
2010-07-20 12:55:00,43.19,43.26,43.19,43.23,14100.0,32.5663,32.6191,32.5663,32.5965,14100.0
2010-07-20 13:00:00,43.23,43.27,43.23,43.25,6300.0,32.5965,32.6266,32.5965,32.6116,6300.0
2010-07-20 13:05:00,43.26,43.27,43.24,43.27,8600.0,32.6191,32.6266,32.604,32.6266,8600.0
2010-07-20 13:10:00,43.28,43.28,43.26,43.28,3900.0,32.6342,32.6342,32.6191,32.6342,3900.0
2010-07-20 13:15:00,43.28,43.3,43.27,43.29,6000.0,32.6342,32.6493,32.6266,32.6417,6000.0
2010-07-20 13:20:00,43.3,43.32,43.29,43.3,6400.0,32.6493,32.6643,32.6417,32.6493,6400.0
2010-07-20 13:25:00,43.3,43.32,43.3,43.31,6200.0,32.6493,32.6643,32.6493,32.6568,6200.0
2010-07-20 13:30:00,43.31,43.34,43.31,43.33,20000.0,32.6568,32.6794,32.6568,32.6719,20000.0
2010-07-20 13:35:00,43.34,43.42,43.34,43.42,15600.0,32.6794,32.7397,32.6794,32.7397,15600.0
2010-07-20 13:40:00,43.42,43.49,43.41,43.48,12100.0,32.7397,32.7925,32.7322,32.785,12100.0
2010-07-20 13:45:00,43.48,43.48,43.41,43.42,11200.0,32.785,32.785,32.7322,32.7397,11200.0
2010-07-20 13:50:00,43.4,43.53,43.39,43.53,24700.0,32.7247,32.8227,32.7171,32.8227,24700.0
2010-07-20 13:55:00,43.53,43.65,43.53,43.65,35300.0,32.8227,32.9132,32.8227,32.9132,35300.0
2010-07-20 14:00:00,43.64,43.64,43.57,43.58,11800.0,32.9056,32.9056,32.8528,32.8604,11800.0
2010-07-20 14:05:00,43.58,43.58,43.53,43.53,9900.0,32.8604,32.8604,32.8227,32.8227,9900.0
2010-07-20 14:10:00,43.52,43.53,43.48,43.48,16600.0,32.8151,32.8227,32.785,32.785,16600.0
2010-07-20 14:15:00,43.47,43.51,43.44,43.51,12500.0,32.7774,32.8076,32.7548,32.8076,12500.0
2010-07-20 14:20:00,43.51,43.53,43.47,43.51,30700.0,32.8076,32.8227,32.7774,32.8076,30700.0
2010-07-20 14:25:00,43.52,43.55,43.52,43.55,21900.0,32.8151,32.8378,32.8151,32.8378,21900.0
2010-07-20 14:30:00,43.54,43.58,43.51,43.56,16000.0,32.8302,32.8604,32.8076,32.8453,16000.0
2010-07-20 14:35:00,43.55,43.57,43.53,43.57,13000.0,32.8378,32.8528,32.8227,32.8528,13000.0
2010-07-20 14:40:00,43.56,43.6,43.55,43.56,18500.0,32.8453,32.8755,32.8378,32.8453,18500.0
2010-07-20 14:45:00,43.56,43.58,43.52,43.58,11400.0,32.8453,32.8604,32.8151,32.8604,11400.0
2010-07-20 14:50:00,43.58,43.6,43.54,43.54,19400.0,32.8604,32.8755,32.8302,32.8302,19400.0
2010-07-20 14:55:00,43.55,43.56,43.52,43.52,12600.0,32.8378,32.8453,32.8151,32.8151,12600.0
2010-07-20 15:00:00,43.52,43.57,43.49,43.57,16600.0,32.8151,32.8528,32.7925,32.8528,16600.0
2010-07-20 15:05:00,43.56,43.57,43.54,43.55,16100.0,32.8453,32.8528,32.8302,32.8378,16100.0
2010-07-20 15:10:00,43.54,43.6,43.52,43.59,16600.0,32.8302,32.8755,32.8151,32.8679,16600.0
2010-07-20 15:15:00,43.6,43.64,43.6,43.63,22400.0,32.8755,32.9056,32.8755,32.8981,22400.0
2010-07-20 15:20:00,43.63,43.7,43.63,43.69,35600.0,32.8981,32.9509,32.8981,32.9433,35600.0
2010-07-20 15:25:00,43.68,43.72,43.65,43.66,28000.0,32.9358,32.9659,32.9132,32.9207,28000.0
2010-07-20 15:30:00,43.67,43.77,43.66,43.73,58500.0,32.9282,33.0037,32.9207,32.9735,58500.0
2010-07-20 15:35:00,43.73,43.76,43.69,43.69,39200.0,32.9735,32.9961,32.9433,32.9433,39200.0
2010-07-20 15:40:00,43.69,43.7,43.63,43.68,44900.0,32.9433,32.9509,32.8981,32.9358,44900.0
2010-07-20 15:45:00,43.68,43.74,43.67,43.74,39200.0,32.9358,32.981,32.9282,32.981,39200.0
2010-07-20 15:50:00,43.74,43.77,43.7,43.74,89900.0,32.981,33.0037,32.9509,32.981,89900.0
2010-07-20 15:55:00,43.73,43.77,43.71,43.75,89300.0,32.9735,33.0037,32.9584,32.9886,89300.0
2010-07-21 09:30:00,43.83,43.86,43.51,43.53,33500.0,33.0489,33.0715,32.8076,32.8227,33500.0
2010-07-21 09:35:00,43.53,43.72,43.53,43.55,32200.0,32.8227,32.9659,32.8227,32.8378,32200.0
2010-07-21 09:40:00,43.55,43.62,43.53,43.56,25200.0,32.8378,32.8905,32.8227,32.8453,25200.0
2010-07-21 09:45:00,43.56,43.66,43.52,43.66,32800.0,32.8453,32.9207,32.8151,32.9207,32800.0
2010-07-21 09:50:00,43.65,43.67,43.53,43.55,33700.0,32.9132,32.9282,32.8227,32.8378,33700.0
2010-07-21 09:55:00,43.56,43.73,43.56,43.69,29900.0,32.8453,32.9735,32.8453,32.9433,29900.0
2010-07-21 10:00:00,43.69,43.7,43.66,43.69,26800.0,32.9433,32.9509,32.9207,32.9433,26800.0
2010-07-21 10:05:00,43.7,43.71,43.61,43.61,42000.0,32.9509,32.9584,32.883,32.883,42000.0
2010-07-21 10:10:00,43.6,43.61,43.58,43.58,20300.0,32.8755,32.883,32.8604,32.8604,20300.0
2010-07-21 10:15:00,43.58,43.59,43.54,43.58,21300.0,32.8604,32.8679,32.8302,32.8604,21300.0
2010-07-21 10:20:00,43.58,43.58,43.51,43.54,17200.0,32.8604,32.8604,32.8076,32.8302,17200.0
2010-07-21 10:25:00,43.55,43.55,43.48,43.48,24500.0,32.8378,32.8378,32.785,32.785,24500.0
2010-07-21 10:30:00,43.48,43.49,43.44,43.45,26200.0,32.785,32.7925,32.7548,32.7624,26200.0
2010-07-21 10:35:00,43.45,43.51,43.45,43.49,28100.0,32.7624,32.8076,32.7624,32.7925,28100.0
2010-07-21 10:40:00,43.5,43.56,43.5,43.53,21300.0,32.8001,32.8453,32.8001,32.8227,21300.0
2010-07-21 10:45:00,43.54,43.56,43.52,43.55,18100.0,32.8302,32.8453,32.8151,32.8378,18100.0
2010-07-21 10:50:00,43.54,43.54,43.36,43.36,41900.0,32.8302,32.8302,32.6945,32.6945,41900.0
2010-07-21 10:55:00,43.36,43.36,43.27,43.32,33900.0,32.6945,32.6945,32.6266,32.6643,33900.0
2010-07-21 11:00:00,43.32,43.4,43.31,43.39,36100.0,32.6643,32.7247,32.6568,32.7171,36100.0
2010-07-21 11:05:00,43.4,43.4,43.34,43.34,44800.0,32.7247,32.7247,32.6794,32.6794,44800.0
2010-07-21 11:10:00,43.34,43.35,43.29,43.3,32500.0,32.6794,32.687,32.6417,32.6493,32500.0
2010-07-21 11:15:00,43.29,43.29,43.24,43.26,16400.0,32.6417,32.6417,32.604,32.6191,16400.0
2010-07-21 11:20:00,43.25,43.32,43.25,43.32,21100.0,32.6116,32.6643,32.6116,32.6643,21100.0
2010-07-21 11:25:00,43.31,43.35,43.31,43.35,10600.0,32.6568,32.687,32.6568,32.687,10600.0
2010-07-21 11:30:00,43.35,43.39,43.34,43.38,26400.0,32.687,32.7171,32.6794,32.7096,26400.0
2010-07-21 11:35:00,43.38,43.47,43.38,43.46,20400.0,32.7096,32.7774,32.7096,32.7699,20400.0
2010-07-21 11:40:00,43.47,43.47,43.41,43.41,21700.0,32.7774,32.7774,32.7322,32.7322,21700.0
2010-07-21 11:45:00,43.41,43.43,43.41,43.42,21200.0,32.7322,32.7473,32.7322,32.7397,21200.0
2010-07-21 11:50:00,43.41,43.42,43.39,43.4,29400.0,32.7322,32.7397,32.7171,32.7247,29400.0
2010-07-21 11:55:00,43.4,43.41,43.35,43.41,40300.0,32.7247,32.7322,32.687,32.7322,40300.0
2010-07-21 12:00:00,43.4,43.46,43.4,43.44,15400.0,32.7247,32.7699,32.7247,32.7548,15400.0
2010-07-21 12:05:00,43.45,43.46,43.43,43.45,11700.0,32.7624,32.7699,32.7473,32.7624,11700.0
2010-07-21 12:10:00,43.45,43.47,43.45,43.46,4800.0,32.7624,32.7774,32.7624,32.7699,4800.0
2010-07-21 12:15:00,43.46,43.49,43.46,43.49,7700.0,32.7699,32.7925,32.7699,32.7925,7700.0
2010-07-21 12:20:00,43.48,43.48,43.46,43.47,10800.0,32.785,32.785,32.7699,32.7774,10800.0
2010-07-21 12:25:00,43.45,43.48,43.43,43.48,9400.0,32.7624,32.785,32.7473,32.785,9400.0
2010-07-21 12:30:00,43.47,43.48,43.45,43.47,9300.0,32.7774,32.785,32.7624,32.7774,9300.0
2010-07-21 12:35:00,43.46,43.47,43.44,43.46,23300.0,32.7699,32.7774,32.7548,32.7699,23300.0
2010-07-21 12:40:00,43.46,43.47,43.44,43.46,12700.0,32.7699,32.7774,32.7548,32.7699,12700.0
2010-07-21 12:45:00,43.45,43.46,43.44,43.45,19200.0,32.7624,32.7699,32.7548,32.7624,19200.0
2010-07-21 12:50:00,43.45,43.46,43.44,43.45,33900.0,32.7624,32.7699,32.7548,32.7624,33900.0
2010-07-21 12:55:00,43.45,43.47,43.45,43.45,15800.0,32.7624,32.7774,32.7624,32.7624,15800.0
2010-07-21 13:00:00,43.45,43.48,43.45,43.48,23400.0,32.7624,32.785,32.7624,32.785,23400.0
2010-07-21 13:05:00,43.49,43.5,43.48,43.49,15500.0,32.7925,32.8001,32.785,32.7925,15500.0
2010-07-21 13:10:00,43.49,43.5,43.48,43.5,15700.0,32.7925,32.8001,32.785,32.8001,15700.0
2010-07-21 13:15:00,43.49,43.5,43.48,43.5,8600.0,32.7925,32.8001,32.785,32.8001,8600.0
2010-07-21 13:20:00,43.49,43.5,43.48,43.48,8700.0,32.7925,32.8001,32.785,32.785,8700.0
2010-07-21 13:25:00,43.48,43.48,43.47,43.47,4700.0,32.785,32.785,32.7774,32.7774,4700.0
2010-07-21 13:30:00,43.48,43.5,43.47,43.49,20200.0,32.785,32.8001,32.7774,32.7925,20200.0
2010-07-21 13:35:00,43.49,43.5,43.49,43.5,7400.0,32.7925,32.8001,32.7925,32.8001,7400.0
2010-07-21 13:40:00,43.5,43.51,43.49,43.49,33300.0,32.8001,32.8076,32.7925,32.7925,33300.0
2010-07-21 13:45:00,43.49,43.51,43.47,43.5,19500.0,32.7925,32.8076,32.7774,32.8001,19500.0
2010-07-21 13:50:00,43.51,43.55,43.49,43.53,18600.0,32.8076,32.8378,32.7925,32.8227,18600.0
2010-07-21 13:55:00,43.54,43.56,43.51,43.52,16300.0,32.8302,32.8453,32.8076,32.8151,16300.0
2010-07-21 14:00:00,43.52,43.55,43.46,43.5,47000.0,32.8151,32.8378,32.7699,32.8001,47000.0
2010-07-21 14:05:00,43.49,43.49,43.43,43.44,37900.0,32.7925,32.7925,32.7473,32.7548,37900.0
2010-07-21 14:10:00,43.43,43.44,43.34,43.39,120400.0,32.7473,32.7548,32.6794,32.7171,120400.0
2010-07-21 14:15:00,43.39,43.4,43.32,43.34,50100.0,32.7171,32.7247,32.6643,32.6794,50100.0
2010-07-21 14:20:00,43.33,43.35,43.28,43.33,78200.0,32.6719,32.687,32.6342,32.6719,78200.0
2010-07-21 14:25:00,43.33,43.36,43.31,43.32,64800.0,32.6719,32.6945,32.6568,32.6643,64800.0
2010-07-21 14:30:00,43.31,43.35,43.26,43.27,93700.0,32.6568,32.687,32.6191,32.6266,93700.0
2010-07-21 14:35:00,43.27,43.31,43.21,43.23,34700.0,32.6266,32.6568,32.5814,32.5965,34700.0
2010-07-21 14:40:00,43.23,43.26,43.2,43.2,22500.0,32.5965,32.6191,32.5739,32.5739,22500.0
2010-07-21 14:45:00,43.21,43.24,43.19,43.21,28000.0,32.5814,32.604,32.5663,32.5814,28000.0
2010-07-21 14:50:00,43.21,43.23,43.09,43.1,43900.0,32.5814,32.5965,32.4909,32.4985,43900.0
2010-07-21 14:55:00,43.1,43.12,43.05,43.09,41000.0,32.4985,32.5135,32.4608,32.4909,41000.0
2010-07-21 15:00:00,43.08,43.1,43.03,43.08,38500.0,32.4834,32.4985,32.4457,32.4834,38500.0
2010-07-21 15:05:00,43.08,43.14,43.07,43.13,52700.0,32.4834,32.5286,32.4758,32.5211,52700.0
2010-07-21 15:10:00,43.13,43.2,43.1,43.2,24700.0,32.5211,32.5739,32.4985,32.5739,24700.0
2010-07-21 15:15:00,43.2,43.2,43.12,43.12,57300.0,32.5739,32.5739,32.5135,32.5135,57300.0
2010-07-21 15:20:00,43.11,43.2,43.08,43.19,35300.0,32.506,32.5739,32.4834,32.5663,35300.0
2010-07-21 15:25:00,43.19,43.22,43.15,43.22,29600.0,32.5663,32.5889,32.5362,32.5889,29600.0
2010-07-21 15:30:00,43.22,43.28,43.15,43.2,45700.0,32.5889,32.6342,32.5362,32.5739,45700.0
2010-07-21 15:35:00,43.19,43.21,43.13,43.16,33400.0,32.5663,32.5814,32.5211,32.5437,33400.0
2010-07-21 15:40:00,43.15,43.21,43.15,43.2,39800.0,32.5362,32.5814,32.5362,32.5739,39800.0
2010-07-21 15:45:00,43.21,43.29,43.21,43.25,82100.0,32.5814,32.6417,32.5814,32.6116,82100.0
2010-07-21 15:50:00,43.25,43.33,43.18,43.2,100100.0,32.6116,32.6719,32.5588,32.5739,100100.0
2010-07-21 15:55:00,43.21,43.22,43.17,43.21,262400.0,32.5814,32.5889,32.5512,32.5814,262400.0
2010-07-22 09:30:00,43.43,43.63,43.43,43.63,20300.0,32.7473,32.8981,32.7473,32.8981,20300.0
2010-07-22 09:35:00,43.63,43.78,43.55,43.76,15700.0,32.8981,33.0112,32.8378,32.9961,15700.0
2010-07-22 09:40:00,43.77,43.86,43.74,43.86,25500.0,33.0037,33.0715,32.981,33.0715,25500.0
2010-07-22 09:45:00,43.86,43.94,43.84,43.94,29100.0,33.0715,33.1318,33.0564,33.1318,29100.0
2010-07-22 09:50:00,43.93,43.95,43.85,43.95,27400.0,33.1243,33.1394,33.064,33.1394,27400.0
2010-07-22 09:55:00,43.96,43.99,43.91,43.96,29000.0,33.1469,33.1695,33.1092,33.1469,29000.0
2010-07-22 10:00:00,43.97,44.07,43.93,44.06,43300.0,33.1545,33.2299,33.1243,33.2223,43300.0
2010-07-22 10:05:00,44.07,44.1,44.05,44.1,38100.0,33.2299,33.2525,33.2148,33.2525,38100.0
2010-07-22 10:10:00,44.11,44.13,44.0,44.02,27700.0,33.26,33.2751,33.1771,33.1922,27700.0
2010-07-22 10:15:00,44.03,44.06,43.99,44.04,22600.0,33.1997,33.2223,33.1695,33.2072,22600.0
2010-07-22 10:20:00,44.05,44.09,44.05,44.06,15200.0,33.2148,33.2449,33.2148,33.2223,15200.0
2010-07-22 10:25:00,44.07,44.12,44.07,44.12,15300.0,33.2299,33.2676,33.2299,33.2676,15300.0
2010-07-22 10:30:00,44.11,44.12,44.05,44.06,24400.0,33.26,33.2676,33.2148,33.2223,24400.0
2010-07-22 10:35:00,44.05,44.07,44.01,44.07,19600.0,33.2148,33.2299,33.1846,33.2299,19600.0
2010-07-22 10:40:00,44.06,44.17,44.05,44.15,27500.0,33.2223,33.3053,33.2148,33.2902,27500.0
2010-07-22 10:45:00,44.13,44.15,44.1,44.13,14700.0,33.2751,33.2902,33.2525,33.2751,14700.0
2010-07-22 10:50:00,44.11,44.13,44.07,44.09,37100.0,33.26,33.2751,33.2299,33.2449,37100.0
2010-07-22 10:55:00,44.09,44.1,44.06,44.06,38400.0,33.2449,33.2525,33.2223,33.2223,38400.0
2010-07-22 11:00:00,44.05,44.06,43.97,43.97,17300.0,33.2148,33.2223,33.1545,33.1545,17300.0
2010-07-22 11:05:00,43.98,44.05,43.97,44.05,24500.0,33.162,33.2148,33.1545,33.2148,24500.0
2010-07-22 11:10:00,44.04,44.11,44.04,44.1,39000.0,33.2072,33.26,33.2072,33.2525,39000.0
2010-07-22 11:15:00,44.09,44.13,44.08,44.11,71100.0,33.2449,33.2751,33.2374,33.26,71100.0
2010-07-22 11:20:00,44.11,44.12,44.04,44.08,15800.0,33.26,33.2676,33.2072,33.2374,15800.0
2010-07-22 11:25:00,44.06,44.1,44.05,44.08,18100.0,33.2223,33.2525,33.2148,33.2374,18100.0
2010-07-22 11:30:00,44.08,44.12,44.05,44.05,12700.0,33.2374,33.2676,33.2148,33.2148,12700.0
2010-07-22 11:35:00,44.05,44.06,43.95,43.95,12700.0,33.2148,33.2223,33.1394,33.1394,12700.0
2010-07-22 11:40:00,43.95,43.96,43.89,43.9,10500.0,33.1394,33.1469,33.0941,33.1017,10500.0
2010-07-22 11:45:00,43.89,43.97,43.88,43.97,12300.0,33.0941,33.1545,33.0866,33.1545,12300.0
2010-07-22 11:50:00,43.98,44.03,43.97,44.01,14900.0,33.162,33.1997,33.1545,33.1846,14900.0
2010-07-22 11:55:00,44.01,44.03,43.97,44.01,9200.0,33.1846,33.1997,33.1545,33.1846,9200.0
2010-07-22 12:00:00,44.01,44.01,43.99,43.99,17300.0,33.1846,33.1846,33.1695,33.1695,17300.0
2010-07-22 12:05:00,43.98,44.01,43.98,43.98,13800.0,33.162,33.1846,33.162,33.162,13800.0
2010-07-22 12:10:00,43.98,43.98,43.95,43.95,8700.0,33.162,33.162,33.1394,33.1394,8700.0
2010-07-22 12:15:00,43.96,43.99,43.96,43.98,9500.0,33.1469,33.1695,33.1469,33.162,9500.0
2010-07-22 12:20:00,43.98,44.02,43.95,43.99,22100.0,33.162,33.1922,33.1394,33.1695,22100.0
2010-07-22 12:25:00,43.98,44.0,43.98,44.0,47500.0,33.162,33.1771,33.162,33.1771,47500.0
2010-07-22 12:30:00,43.99,44.0,43.96,43.97,9100.0,33.1695,33.1771,33.1469,33.1545,9100.0
2010-07-22 12:35:00,43.97,44.01,43.97,43.99,32600.0,33.1545,33.1846,33.1545,33.1695,32600.0
2010-07-22 12:40:00,43.98,44.01,43.98,43.98,11100.0,33.162,33.1846,33.162,33.162,11100.0
2010-07-22 12:45:00,43.99,44.0,43.97,43.98,50500.0,33.1695,33.1771,33.1545,33.162,50500.0
2010-07-22 12:50:00,43.98,44.0,43.98,44.0,10300.0,33.162,33.1771,33.162,33.1771,10300.0
2010-07-22 12:55:00,43.99,43.99,43.97,43.99,4900.0,33.1695,33.1695,33.1545,33.1695,4900.0
2010-07-22 13:00:00,43.99,44.0,43.98,43.99,8000.0,33.1695,33.1771,33.162,33.1695,8000.0
2010-07-22 13:05:00,44.0,44.0,43.97,43.97,5700.0,33.1771,33.1771,33.1545,33.1545,5700.0
2010-07-22 13:10:00,43.98,44.03,43.97,44.03,16400.0,33.162,33.1997,33.1545,33.1997,16400.0
2010-07-22 13:15:00,44.02,44.02,43.99,44.0,27100.0,33.1922,33.1922,33.1695,33.1771,27100.0
2010-07-22 13:20:00,44.0,44.01,43.99,44.0,7700.0,33.1771,33.1846,33.1695,33.1771,7700.0
2010-07-22 13:25:00,44.01,44.01,43.97,43.97,12900.0,33.1846,33.1846,33.1545,33.1545,12900.0
2010-07-22 13:30:00,43.98,43.99,43.98,43.98,9800.0,33.162,33.1695,33.162,33.162,9800.0
2010-07-22 13:35:00,43.98,43.99,43.98,43.99,8200.0,33.162,33.1695,33.162,33.1695,8200.0
2010-07-22 13:40:00,43.99,44.0,43.99,43.99,21000.0,33.1695,33.1771,33.1695,33.1695,21000.0
2010-07-22 13:45:00,43.99,44.0,43.99,44.0,18200.0,33.1695,33.1771,33.1695,33.1771,18200.0
2010-07-22 13:50:00,43.99,44.01,43.98,44.0,53200.0,33.1695,33.1846,33.162,33.1771,53200.0
2010-07-22 13:55:00,43.99,44.0,43.96,43.97,9800.0,33.1695,33.1771,33.1469,33.1545,9800.0
2010-07-22 14:00:00,43.97,43.99,43.96,43.99,13200.0,33.1545,33.1695,33.1469,33.1695,13200.0
2010-07-22 14:05:00,44.0,44.02,43.99,44.0,35200.0,33.1771,33.1922,33.1695,33.1771,35200.0
2010-07-22 14:10:00,44.0,44.01,43.99,44.0,44300.0,33.1771,33.1846,33.1695,33.1771,44300.0
2010-07-22 14:15:00,44.0,44.02,43.99,43.99,24700.0,33.1771,33.1922,33.1695,33.1695,24700.0
2010-07-22 14:20:00,43.99,44.0,43.95,43.95,11800.0,33.1695,33.1771,33.1394,33.1394,11800.0
2010-07-22 14:25:00,43.96,44.03,43.95,44.02,39400.0,33.1469,33.1997,33.1394,33.1922,39400.0
2010-07-22 14:30:00,44.01,44.01,43.94,43.96,21900.0,33.1846,33.1846,33.1318,33.1469,21900.0
2010-07-22 14:35:00,43.95,44.01,43.95,43.98,12500.0,33.1394,33.1846,33.1394,33.162,12500.0
2010-07-22 14:40:00,43.98,43.99,43.96,43.97,14300.0,33.162,33.1695,33.1469,33.1545,14300.0
2010-07-22 14:45:00,43.97,43.99,43.94,43.98,22300.0,33.1545,33.1695,33.1318,33.162,22300.0
2010-07-22 14:50:00,43.99,43.99,43.95,43.96,21900.0,33.1695,33.1695,33.1394,33.1469,21900.0
2010-07-22 14:55:00,43.97,43.97,43.96,43.96,18000.0,33.1545,33.1545,33.1469,33.1469,18000.0
2010-07-22 15:00:00,43.97,43.98,43.95,43.96,34400.0,33.1545,33.162,33.1394,33.1469,34400.0
2010-07-22 15:05:00,43.95,43.96,43.9,43.91,50000.0,33.1394,33.1469,33.1017,33.1092,50000.0
2010-07-22 15:10:00,43.9,43.94,43.89,43.94,28100.0,33.1017,33.1318,33.0941,33.1318,28100.0
2010-07-22 15:15:00,43.94,44.01,43.94,44.0,45900.0,33.1318,33.1846,33.1318,33.1771,45900.0
2010-07-22 15:20:00,44.0,44.01,43.96,43.96,39000.0,33.1771,33.1846,33.1469,33.1469,39000.0
2010-07-22 15:25:00,43.96,43.97,43.93,43.96,13800.0,33.1469,33.1545,33.1243,33.1469,13800.0
2010-07-22 15:30:00,43.96,43.97,43.9,43.93,43200.0,33.1469,33.1545,33.1017,33.1243,43200.0
2010-07-22 15:35:00,43.94,43.94,43.73,43.78,61900.0,33.1318,33.1318,32.9735,33.0112,61900.0
2010-07-22 15:40:00,43.78,43.83,43.74,43.82,52400.0,33.0112,33.0489,32.981,33.0414,52400.0
2010-07-22 15:45:00,43.83,43.91,43.82,43.91,101100.0,33.0489,33.1092,33.0414,33.1092,101100.0
2010-07-22 15:50:00,43.91,43.92,43.85,43.89,71500.0,33.1092,33.1168,33.064,33.0941,71500.0
2010-07-22 15:55:00,43.89,43.99,43.89,43.92,181100.0,33.0941,33.1695,33.0941,33.1168,181100.0
2010-07-23 09:30:00,43.99,43.99,43.53,43.54,21000.0,33.1695,33.1695,32.8227,32.8302,21000.0
2010-07-23 09:35:00,43.57,43.87,43.57,43.83,19500.0,32.8528,33.0791,32.8528,33.0489,19500.0
2010-07-23 09:40:00,43.83,43.95,43.81,43.93,12100.0,33.0489,33.1394,33.0338,33.1243,12100.0
2010-07-23 09:45:00,43.94,43.98,43.89,43.89,20600.0,33.1318,33.162,33.0941,33.0941,20600.0
2010-07-23 09:50:00,43.89,43.9,43.76,43.85,21900.0,33.0941,33.1017,32.9961,33.064,21900.0
2010-07-23 09:55:00,43.83,43.9,43.81,43.84,17500.0,33.0489,33.1017,33.0338,33.0564,17500.0
2010-07-23 10:00:00,43.84,43.92,43.81,43.87,31100.0,33.0564,33.1168,33.0338,33.0791,31100.0
2010-07-23 10:05:00,43.88,43.89,43.81,43.86,17600.0,33.0866,33.0941,33.0338,33.0715,17600.0
2010-07-23 10:10:00,43.86,43.96,43.86,43.95,19600.0,33.0715,33.1469,33.0715,33.1394,19600.0
2010-07-23 10:15:00,43.94,43.96,43.9,43.94,8200.0,33.1318,33.1469,33.1017,33.1318,8200.0
2010-07-23 10:20:00,43.95,43.95,43.84,43.85,17800.0,33.1394,33.1394,33.0564,33.064,17800.0
2010-07-23 10:25:00,43.85,43.93,43.85,43.92,11900.0,33.064,33.1243,33.064,33.1168,11900.0
2010-07-23 10:30:00,43.91,43.97,43.91,43.94,25200.0,33.1092,33.1545,33.1092,33.1318,25200.0
2010-07-23 10:35:00,43.94,43.95,43.92,43.92,12700.0,33.1318,33.1394,33.1168,33.1168,12700.0
2010-07-23 10:40:00,43.91,43.92,43.78,43.79,24900.0,33.1092,33.1168,33.0112,33.0187,24900.0
2010-07-23 10:45:00,43.8,43.86,43.79,43.84,11700.0,33.0263,33.0715,33.0187,33.0564,11700.0
2010-07-23 10:50:00,43.85,43.88,43.84,43.87,20100.0,33.064,33.0866,33.0564,33.0791,20100.0
2010-07-23 10:55:00,43.87,43.92,43.85,43.92,14000.0,33.0791,33.1168,33.064,33.1168,14000.0
2010-07-23 11:00:00,43.91,43.99,43.91,43.98,24000.0,33.1092,33.1695,33.1092,33.162,24000.0
2010-07-23 11:05:00,43.98,44.05,43.98,44.05,38400.0,33.162,33.2148,33.162,33.2148,38400.0
2010-07-23 11:10:00,44.04,44.04,44.01,44.02,20100.0,33.2072,33.2072,33.1846,33.1922,20100.0
2010-07-23 11:15:00,44.03,44.08,44.02,44.03,16100.0,33.1997,33.2374,33.1922,33.1997,16100.0
2010-07-23 11:20:00,44.03,44.1,44.03,44.07,15300.0,33.1997,33.2525,33.1997,33.2299,15300.0
2010-07-23 11:25:00,44.07,44.15,44.07,44.15,15100.0,33.2299,33.2902,33.2299,33.2902,15100.0
2010-07-23 11:30:00,44.14,44.15,44.12,44.14,18000.0,33.2826,33.2902,33.2676,33.2826,18000.0
2010-07-23 11:35:00,44.13,44.14,44.12,44.13,4700.0,33.2751,33.2826,33.2676,33.2751,4700.0
2010-07-23 11:40:00,44.13,44.14,44.0,44.01,11200.0,33.2751,33.2826,33.1771,33.1846,11200.0
2010-07-23 11:45:00,44.01,44.03,43.98,44.03,14800.0,33.1846,33.1997,33.162,33.1997,14800.0
2010-07-23 11:50:00,44.05,44.11,44.05,44.09,13600.0,33.2148,33.26,33.2148,33.2449,13600.0
2010-07-23 11:55:00,44.09,44.11,43.99,44.02,24700.0,33.2449,33.26,33.1695,33.1922,24700.0
2010-07-23 12:00:00,44.04,44.14,43.96,43.96,42100.0,33.2072,33.2826,33.1469,33.1469,42100.0
2010-07-23 12:05:00,43.96,44.02,43.96,43.99,10000.0,33.1469,33.1922,33.1469,33.1695,10000.0
2010-07-23 12:10:00,43.99,43.99,43.91,43.98,13000.0,33.1695,33.1695,33.1092,33.162,13000.0
2010-07-23 12:15:00,43.98,44.0,43.94,43.97,9500.0,33.162,33.1771,33.1318,33.1545,9500.0
2010-07-23 12:20:00,43.97,43.99,43.92,43.94,16400.0,33.1545,33.1695,33.1168,33.1318,16400.0
2010-07-23 12:25:00,43.94,43.96,43.91,43.91,15200.0,33.1318,33.1469,33.1092,33.1092,15200.0
2010-07-23 12:30:00,43.92,43.94,43.83,43.84,43900.0,33.1168,33.1318,33.0489,33.0564,43900.0
2010-07-23 12:35:00,43.84,43.85,43.75,43.79,73900.0,33.0564,33.064,32.9886,33.0187,73900.0
2010-07-23 12:40:00,43.79,43.79,43.7,43.71,21200.0,33.0187,33.0187,32.9509,32.9584,21200.0
2010-07-23 12:45:00,43.71,43.71,43.67,43.69,14200.0,32.9584,32.9584,32.9282,32.9433,14200.0
2010-07-23 12:50:00,43.67,43.73,43.67,43.73,7200.0,32.9282,32.9735,32.9282,32.9735,7200.0
2010-07-23 12:55:00,43.73,43.74,43.72,43.73,13500.0,32.9735,32.981,32.9659,32.9735,13500.0
2010-07-23 13:00:00,43.74,43.8,43.74,43.78,24100.0,32.981,33.0263,32.981,33.0112,24100.0
2010-07-23 13:05:00,43.78,43.78,43.73,43.74,16800.0,33.0112,33.0112,32.9735,32.981,16800.0
2010-07-23 13:10:00,43.74,43.79,43.72,43.77,16800.0,32.981,33.0187,32.9659,33.0037,16800.0
2010-07-23 13:15:00,43.76,43.87,43.76,43.82,16100.0,32.9961,33.0791,32.9961,33.0414,16100.0
2010-07-23 13:20:00,43.82,43.95,43.81,43.95,17100.0,33.0414,33.1394,33.0338,33.1394,17100.0
2010-07-23 13:25:00,43.94,44.01,43.88,43.92,58400.0,33.1318,33.1846,33.0866,33.1168,58400.0
2010-07-23 13:30:00,43.94,44.06,43.91,43.95,56000.0,33.1318,33.2223,33.1092,33.1394,56000.0
2010-07-23 13:35:00,43.94,43.99,43.94,43.99,7100.0,33.1318,33.1695,33.1318,33.1695,7100.0
2010-07-23 13:40:00,43.99,44.04,43.99,44.01,39200.0,33.1695,33.2072,33.1695,33.1846,39200.0
2010-07-23 13:45:00,44.01,44.01,43.99,44.01,17500.0,33.1846,33.1846,33.1695,33.1846,17500.0
2010-07-23 13:50:00,44.01,44.05,43.98,44.0,35400.0,33.1846,33.2148,33.162,33.1771,35400.0
2010-07-23 13:55:00,43.99,44.06,43.99,44.03,17600.0,33.1695,33.2223,33.1695,33.1997,17600.0
2010-07-23 14:00:00,44.04,44.08,44.03,44.04,22200.0,33.2072,33.2374,33.1997,33.2072,22200.0
2010-07-23 14:05:00,44.05,44.09,44.04,44.09,21500.0,33.2148,33.2449,33.2072,33.2449,21500.0
2010-07-23 14:10:00,44.09,44.1,44.03,44.06,16000.0,33.2449,33.2525,33.1997,33.2223,16000.0
2010-07-23 14:15:00,44.05,44.06,44.04,44.04,11600.0,33.2148,33.2223,33.2072,33.2072,11600.0
2010-07-23 14:20:00,44.04,44.04,43.97,44.04,30400.0,33.2072,33.2072,33.1545,33.2072,30400.0
2010-07-23 14:25:00,44.03,44.08,44.03,44.08,7600.0,33.1997,33.2374,33.1997,33.2374,7600.0
2010-07-23 14:30:00,44.07,44.08,44.06,44.07,24100.0,33.2299,33.2374,33.2223,33.2299,24100.0
2010-07-23 14:35:00,44.07,44.1,44.06,44.1,14300.0,33.2299,33.2525,33.2223,33.2525,14300.0
2010-07-23 14:40:00,44.09,44.18,44.09,44.18,27300.0,33.2449,33.3128,33.2449,33.3128,27300.0
2010-07-23 14:45:00,44.17,44.18,44.13,44.16,16600.0,33.3053,33.3128,33.2751,33.2977,16600.0
2010-07-23 14:50:00,44.17,44.23,44.15,44.22,26500.0,33.3053,33.3505,33.2902,33.343,26500.0
2010-07-23 14:55:00,44.23,44.24,44.18,44.19,25100.0,33.3505,33.358,33.3128,33.3203,25100.0
2010-07-23 15:00:00,44.2,44.21,44.15,44.15,24400.0,33.3279,33.3354,33.2902,33.2902,24400.0
2010-07-23 15:05:00,44.15,44.21,44.15,44.2,12600.0,33.2902,33.3354,33.2902,33.3279,12600.0
2010-07-23 15:10:00,44.2,44.2,44.14,44.14,27100.0,33.3279,33.3279,33.2826,33.2826,27100.0
2010-07-23 15:15:00,44.14,44.18,44.12,44.17,23400.0,33.2826,33.3128,33.2676,33.3053,23400.0
2010-07-23 15:20:00,44.17,44.21,44.17,44.2,23800.0,33.3053,33.3354,33.3053,33.3279,23800.0
2010-07-23 15:25:00,44.21,44.22,44.15,44.18,35200.0,33.3354,33.343,33.2902,33.3128,35200.0
2010-07-23 15:30:00,44.18,44.24,44.16,44.23,39700.0,33.3128,33.358,33.2977,33.3505,39700.0
2010-07-23 15:35:00,44.22,44.24,44.11,44.12,46500.0,33.343,33.358,33.26,33.2676,46500.0
2010-07-23 15:40:00,44.12,44.13,44.0,44.06,69500.0,33.2676,33.2751,33.1771,33.2223,69500.0
2010-07-23 15:45:00,44.07,44.15,44.07,44.1,56100.0,33.2299,33.2902,33.2299,33.2525,56100.0
2010-07-23 15:50:00,44.1,44.14,44.1,44.12,49100.0,33.2525,33.2826,33.2525,33.2676,49100.0
2010-07-23 15:55:00,44.13,44.22,44.12,44.19,232900.0,33.2751,33.343,33.2676,33.3203,232900.0
2010-07-26 09:30:00,44.21,44.22,44.03,44.17,14000.0,33.3354,33.343,33.1997,33.3053,14000.0
2010-07-26 09:35:00,44.19,44.34,44.19,44.32,19200.0,33.3203,33.4334,33.3203,33.4184,19200.0
2010-07-26 09:40:00,44.31,44.34,44.22,44.33,19900.0,33.4108,33.4334,33.343,33.4259,19900.0
2010-07-26 09:45:00,44.32,44.36,44.27,44.33,19500.0,33.4184,33.4485,33.3807,33.4259,19500.0
2010-07-26 09:50:00,44.33,44.33,44.2,44.28,12800.0,33.4259,33.4259,33.3279,33.3882,12800.0
2010-07-26 09:55:00,44.29,44.34,44.26,44.33,16000.0,33.3957,33.4334,33.3731,33.4259,16000.0
2010-07-26 10:00:00,44.35,44.48,44.33,44.43,38900.0,33.441,33.539,33.4259,33.5013,38900.0
2010-07-26 10:05:00,44.43,44.44,44.38,44.4,12400.0,33.5013,33.5088,33.4636,33.4787,12400.0
2010-07-26 10:10:00,44.4,44.46,44.39,44.46,23100.0,33.4787,33.5239,33.4711,33.5239,23100.0
2010-07-26 10:15:00,44.47,44.5,44.44,44.49,18300.0,33.5315,33.5541,33.5088,33.5465,18300.0
2010-07-26 10:20:00,44.49,44.5,44.44,44.46,13600.0,33.5465,33.5541,33.5088,33.5239,13600.0
2010-07-26 10:25:00,44.47,44.49,44.32,44.33,12900.0,33.5315,33.5465,33.4184,33.4259,12900.0
2010-07-26 10:30:00,44.33,44.33,44.29,44.33,13000.0,33.4259,33.4259,33.3957,33.4259,13000.0
2010-07-26 10:35:00,44.34,44.43,44.34,44.43,7600.0,33.4334,33.5013,33.4334,33.5013,7600.0
2010-07-26 10:40:00,44.42,44.43,44.4,44.4,12100.0,33.4938,33.5013,33.4787,33.4787,12100.0
2010-07-26 10:45:00,44.4,44.4,44.35,44.4,12700.0,33.4787,33.4787,33.441,33.4787,12700.0
2010-07-26 10:50:00,44.41,44.41,44.3,44.31,14800.0,33.4862,33.4862,33.4033,33.4108,14800.0
2010-07-26 10:55:00,44.32,44.36,44.31,44.36,11600.0,33.4184,33.4485,33.4108,33.4485,11600.0
2010-07-26 11:00:00,44.36,44.38,44.32,44.32,24400.0,33.4485,33.4636,33.4184,33.4184,24400.0
2010-07-26 11:05:00,44.32,44.33,44.29,44.33,11200.0,33.4184,33.4259,33.3957,33.4259,11200.0
2010-07-26 11:10:00,44.33,44.42,44.33,44.42,13500.0,33.4259,33.4938,33.4259,33.4938,13500.0
2010-07-26 11:15:00,44.41,44.45,44.39,44.45,18900.0,33.4862,33.5164,33.4711,33.5164,18900.0
2010-07-26 11:20:00,44.45,44.47,44.39,44.39,12300.0,33.5164,33.5315,33.4711,33.4711,12300.0
2010-07-26 11:25:00,44.39,44.46,44.39,44.46,10000.0,33.4711,33.5239,33.4711,33.5239,10000.0
2010-07-26 11:30:00,44.46,44.48,44.43,44.45,20400.0,33.5239,33.539,33.5013,33.5164,20400.0
2010-07-26 11:35:00,44.45,44.45,44.32,44.33,15700.0,33.5164,33.5164,33.4184,33.4259,15700.0
2010-07-26 11:40:00,44.33,44.35,44.32,44.35,8400.0,33.4259,33.441,33.4184,33.441,8400.0
2010-07-26 11:45:00,44.35,44.42,44.35,44.42,13100.0,33.441,33.4938,33.441,33.4938,13100.0
2010-07-26 11:50:00,44.42,44.47,44.42,44.46,7800.0,33.4938,33.5315,33.4938,33.5239,7800.0
2010-07-26 11:55:00,44.46,44.47,44.43,44.44,9100.0,33.5239,33.5315,33.5013,33.5088,9100.0
2010-07-26 12:00:00,44.44,44.44,44.39,44.39,11000.0,33.5088,33.5088,33.4711,33.4711,11000.0
2010-07-26 12:05:00,44.39,44.44,44.38,44.44,8700.0,33.4711,33.5088,33.4636,33.5088,8700.0
2010-07-26 12:10:00,44.44,44.44,44.39,44.39,12800.0,33.5088,33.5088,33.4711,33.4711,12800.0
2010-07-26 12:15:00,44.39,44.39,44.37,44.39,6100.0,33.4711,33.4711,33.4561,33.4711,6100.0
2010-07-26 12:20:00,44.4,44.4,44.35,44.38,11800.0,33.4787,33.4787,33.441,33.4636,11800.0
2010-07-26 12:25:00,44.38,44.4,44.38,44.39,11200.0,33.4636,33.4787,33.4636,33.4711,11200.0
2010-07-26 12:30:00,44.39,44.41,44.38,44.38,11600.0,33.4711,33.4862,33.4636,33.4636,11600.0
2010-07-26 12:35:00,44.39,44.4,44.38,44.39,6300.0,33.4711,33.4787,33.4636,33.4711,6300.0
2010-07-26 12:40:00,44.39,44.42,44.38,44.39,7100.0,33.4711,33.4938,33.4636,33.4711,7100.0
2010-07-26 12:45:00,44.39,44.43,44.39,44.4,9300.0,33.4711,33.5013,33.4711,33.4787,9300.0
2010-07-26 12:50:00,44.41,44.43,44.4,44.42,12100.0,33.4862,33.5013,33.4787,33.4938,12100.0
2010-07-26 12:55:00,44.42,44.45,44.41,44.44,14000.0,33.4938,33.5164,33.4862,33.5088,14000.0
2010-07-26 13:00:00,44.44,44.47,44.44,44.46,8200.0,33.5088,33.5315,33.5088,33.5239,8200.0
2010-07-26 13:05:00,44.47,44.48,44.42,44.42,14400.0,33.5315,33.539,33.4938,33.4938,14400.0
2010-07-26 13:10:00,44.42,44.46,44.42,44.44,10700.0,33.4938,33.5239,33.4938,33.5088,10700.0
2010-07-26 13:15:00,44.44,44.47,44.44,44.46,7100.0,33.5088,33.5315,33.5088,33.5239,7100.0
2010-07-26 13:20:00,44.46,44.47,44.45,44.45,9300.0,33.5239,33.5315,33.5164,33.5164,9300.0
2010-07-26 13:25:00,44.45,44.52,44.44,44.51,20700.0,33.5164,33.5692,33.5088,33.5616,20700.0
2010-07-26 13:30:00,44.51,44.52,44.48,44.48,14900.0,33.5616,33.5692,33.539,33.539,14900.0
2010-07-26 13:35:00,44.49,44.49,44.46,44.46,8900.0,33.5465,33.5465,33.5239,33.5239,8900.0
2010-07-26 13:40:00,44.46,44.47,44.46,44.47,6600.0,33.5239,33.5315,33.5239,33.5315,6600.0
2010-07-26 13:45:00,44.46,44.47,44.36,44.38,53800.0,33.5239,33.5315,33.4485,33.4636,53800.0
2010-07-26 13:50:00,44.37,44.42,44.37,44.41,5000.0,33.4561,33.4938,33.4561,33.4862,5000.0
2010-07-26 13:55:00,44.4,44.46,44.4,44.43,9900.0,33.4787,33.5239,33.4787,33.5013,9900.0
2010-07-26 14:00:00,44.43,44.44,44.39,44.4,15600.0,33.5013,33.5088,33.4711,33.4787,15600.0
2010-07-26 14:05:00,44.39,44.4,44.35,44.35,37600.0,33.4711,33.4787,33.441,33.441,37600.0
2010-07-26 14:10:00,44.35,44.37,44.35,44.37,3100.0,33.441,33.4561,33.441,33.4561,3100.0
2010-07-26 14:15:00,44.37,44.4,44.37,44.4,6800.0,33.4561,33.4787,33.4561,33.4787,6800.0
2010-07-26 14:20:00,44.4,44.41,44.39,44.41,9300.0,33.4787,33.4862,33.4711,33.4862,9300.0
2010-07-26 14:25:00,44.4,44.41,44.39,44.4,13500.0,33.4787,33.4862,33.4711,33.4787,13500.0
2010-07-26 14:30:00,44.4,44.41,44.39,44.41,11900.0,33.4787,33.4862,33.4711,33.4862,11900.0
2010-07-26 14:35:00,44.4,44.42,44.39,44.39,10200.0,33.4787,33.4938,33.4711,33.4711,10200.0
2010-07-26 14:40:00,44.39,44.45,44.39,44.44,17500.0,33.4711,33.5164,33.4711,33.5088,17500.0
2010-07-26 14:45:00,44.44,44.45,44.42,44.42,15700.0,33.5088,33.5164,33.4938,33.4938,15700.0
2010-07-26 14:50:00,44.42,44.44,44.41,44.43,4500.0,33.4938,33.5088,33.4862,33.5013,4500.0
2010-07-26 14:55:00,44.43,44.46,44.43,44.46,13400.0,33.5013,33.5239,33.5013,33.5239,13400.0
2010-07-26 15:00:00,44.47,44.48,44.44,44.47,30000.0,33.5315,33.539,33.5088,33.5315,30000.0
2010-07-26 15:05:00,44.47,44.48,44.44,44.44,7700.0,33.5315,33.539,33.5088,33.5088,7700.0
2010-07-26 15:10:00,44.44,44.49,44.44,44.47,8900.0,33.5088,33.5465,33.5088,33.5315,8900.0
2010-07-26 15:15:00,44.47,44.48,44.45,44.47,15500.0,33.5315,33.539,33.5164,33.5315,15500.0
2010-07-26 15:20:00,44.46,44.51,44.46,44.48,23600.0,33.5239,33.5616,33.5239,33.539,23600.0
2010-07-26 15:25:00,44.49,44.53,44.48,44.51,25300.0,33.5465,33.5767,33.539,33.5616,25300.0
2010-07-26 15:30:00,44.52,44.53,44.49,44.49,16200.0,33.5692,33.5767,33.5465,33.5465,16200.0
2010-07-26 15:35:00,44.49,44.53,44.49,44.52,41300.0,33.5465,33.5767,33.5465,33.5692,41300.0
2010-07-26 15:40:00,44.52,44.55,44.51,44.51,44500.0,33.5692,33.5918,33.5616,33.5616,44500.0
2010-07-26 15:45:00,44.52,44.58,44.51,44.56,51700.0,33.5692,33.6144,33.5616,33.5993,51700.0
2010-07-26 15:50:00,44.57,44.58,44.54,44.54,64900.0,33.6069,33.6144,33.5842,33.5842,64900.0
2010-07-26 15:55:00,44.53,44.59,44.52,44.55,135400.0,33.5767,33.622,33.5692,33.5918,135400.0
2010-07-27 09:30:00,44.8,44.85,44.61,44.69,62000.0,33.7803,33.818,33.637,33.6974,62000.0
2010-07-27 09:35:00,44.69,44.75,44.64,44.75,35200.0,33.6974,33.7426,33.6597,33.7426,35200.0
2010-07-27 09:40:00,44.75,44.83,44.7,44.83,35200.0,33.7426,33.8029,33.7049,33.8029,35200.0
2010-07-27 09:45:00,44.81,44.84,44.78,44.79,56000.0,33.7878,33.8105,33.7652,33.7728,56000.0
2010-07-27 09:50:00,44.79,44.91,44.78,44.9,58900.0,33.7728,33.8632,33.7652,33.8557,58900.0
2010-07-27 09:55:00,44.9,44.98,44.87,44.92,40400.0,33.8557,33.916,33.8331,33.8708,40400.0
2010-07-27 10:00:00,44.92,45.0,44.82,44.82,100800.0,33.8708,33.9311,33.7954,33.7954,100800.0
2010-07-27 10:05:00,44.81,44.94,44.8,44.91,39000.0,33.7878,33.8859,33.7803,33.8632,39000.0
2010-07-27 10:10:00,44.92,44.99,44.87,44.87,40800.0,33.8708,33.9236,33.8331,33.8331,40800.0
2010-07-27 10:15:00,44.87,44.91,44.79,44.86,28100.0,33.8331,33.8632,33.7728,33.8255,28100.0
2010-07-27 10:20:00,44.86,44.96,44.86,44.88,40500.0,33.8255,33.9009,33.8255,33.8406,40500.0
2010-07-27 10:25:00,44.87,45.0,44.86,44.98,45900.0,33.8331,33.9311,33.8255,33.916,45900.0
2010-07-27 10:30:00,44.98,44.99,44.94,44.95,35100.0,33.916,33.9236,33.8859,33.8934,35100.0
2010-07-27 10:35:00,44.95,44.99,44.91,44.99,36700.0,33.8934,33.9236,33.8632,33.9236,36700.0
2010-07-27 10:40:00,44.99,45.0,44.96,44.97,74600.0,33.9236,33.9311,33.9009,33.9085,74600.0
2010-07-27 10:45:00,44.97,44.98,44.94,44.97,27400.0,33.9085,33.916,33.8859,33.9085,27400.0
2010-07-27 10:50:00,44.98,44.99,44.95,44.99,40800.0,33.916,33.9236,33.8934,33.9236,40800.0
2010-07-27 10:55:00,45.0,45.03,44.98,45.0,48400.0,33.9311,33.9537,33.916,33.9311,48400.0
2010-07-27 11:00:00,44.99,45.01,44.92,44.92,32500.0,33.9236,33.9386,33.8708,33.8708,32500.0
2010-07-27 11:05:00,44.92,44.92,44.88,44.9,20600.0,33.8708,33.8708,33.8406,33.8557,20600.0
2010-07-27 11:10:00,44.89,44.92,44.87,44.92,23400.0,33.8482,33.8708,33.8331,33.8708,23400.0
2010-07-27 11:15:00,44.92,44.96,44.88,44.93,54500.0,33.8708,33.9009,33.8406,33.8783,54500.0
2010-07-27 11:20:00,44.92,44.94,44.9,44.92,32000.0,33.8708,33.8859,33.8557,33.8708,32000.0
2010-07-27 11:25:00,44.92,45.03,44.92,45.01,39600.0,33.8708,33.9537,33.8708,33.9386,39600.0
2010-07-27 11:30:00,45.01,45.05,45.0,45.04,23800.0,33.9386,33.9688,33.9311,33.9613,23800.0
2010-07-27 11:35:00,45.04,45.06,45.0,45.05,50700.0,33.9613,33.9763,33.9311,33.9688,50700.0
2010-07-27 11:40:00,45.05,45.14,45.05,45.14,45100.0,33.9688,34.0367,33.9688,34.0367,45100.0
2010-07-27 11:45:00,45.14,45.19,45.13,45.18,38500.0,34.0367,34.0744,34.0291,34.0668,38500.0
2010-07-27 11:50:00,45.18,45.19,45.15,45.16,21600.0,34.0668,34.0744,34.0442,34.0517,21600.0
2010-07-27 11:55:00,45.17,45.17,45.08,45.11,38600.0,34.0593,34.0593,33.9914,34.014,38600.0
2010-07-27 12:00:00,45.11,45.13,45.09,45.13,24900.0,34.014,34.0291,33.999,34.0291,24900.0
2010-07-27 12:05:00,45.13,45.22,45.12,45.22,35600.0,34.0291,34.097,34.0216,34.097,35600.0
2010-07-27 12:10:00,45.22,45.28,45.21,45.26,52300.0,34.097,34.1422,34.0894,34.1271,52300.0
2010-07-27 12:15:00,45.25,45.35,45.25,45.35,52500.0,34.1196,34.195,34.1196,34.195,52500.0
2010-07-27 12:20:00,45.34,45.41,45.34,45.41,27900.0,34.1875,34.2403,34.1875,34.2403,27900.0
2010-07-27 12:25:00,45.4,45.41,45.34,45.34,31500.0,34.2327,34.2403,34.1875,34.1875,31500.0
2010-07-27 12:30:00,45.34,45.35,45.26,45.27,18000.0,34.1875,34.195,34.1271,34.1347,18000.0
2010-07-27 12:35:00,45.26,45.27,45.14,45.16,21900.0,34.1271,34.1347,34.0367,34.0517,21900.0
2010-07-27 12:40:00,45.17,45.17,45.12,45.13,14200.0,34.0593,34.0593,34.0216,34.0291,14200.0
2010-07-27 12:45:00,45.12,45.21,45.12,45.21,25300.0,34.0216,34.0894,34.0216,34.0894,25300.0
2010-07-27 12:50:00,45.21,45.27,45.19,45.2,35200.0,34.0894,34.1347,34.0744,34.0819,35200.0
2010-07-27 12:55:00,45.19,45.2,45.14,45.14,15900.0,34.0744,34.0819,34.0367,34.0367,15900.0
2010-07-27 13:00:00,45.15,45.18,45.11,45.18,22400.0,34.0442,34.0668,34.014,34.0668,22400.0
2010-07-27 13:05:00,45.19,45.25,45.19,45.21,26700.0,34.0744,34.1196,34.0744,34.0894,26700.0
2010-07-27 13:10:00,45.22,45.22,45.15,45.15,11500.0,34.097,34.097,34.0442,34.0442,11500.0
2010-07-27 13:15:00,45.15,45.23,45.14,45.23,26300.0,34.0442,34.1045,34.0367,34.1045,26300.0
2010-07-27 13:20:00,45.24,45.46,45.23,45.37,59500.0,34.1121,34.278,34.1045,34.2101,59500.0
2010-07-27 13:25:00,45.36,45.37,45.27,45.27,24800.0,34.2025,34.2101,34.1347,34.1347,24800.0
2010-07-27 13:30:00,45.27,45.29,45.24,45.28,17700.0,34.1347,34.1498,34.1121,34.1422,17700.0
2010-07-27 13:35:00,45.28,45.39,45.26,45.39,27700.0,34.1422,34.2252,34.1271,34.2252,27700.0
2010-07-27 13:40:00,45.4,45.43,45.38,45.4,25700.0,34.2327,34.2553,34.2176,34.2327,25700.0
2010-07-27 13:45:00,45.4,45.44,45.39,45.44,20600.0,34.2327,34.2629,34.2252,34.2629,20600.0
2010-07-27 13:50:00,45.43,45.44,45.31,45.34,23900.0,34.2553,34.2629,34.1648,34.1875,23900.0
2010-07-27 13:55:00,45.34,45.45,45.34,45.4,36600.0,34.1875,34.2704,34.1875,34.2327,36600.0
2010-07-27 14:00:00,45.38,45.43,45.34,45.34,13800.0,34.2176,34.2553,34.1875,34.1875,13800.0
2010-07-27 14:05:00,45.33,45.38,45.31,45.33,37500.0,34.1799,34.2176,34.1648,34.1799,37500.0
2010-07-27 14:10:00,45.34,45.39,45.3,45.39,21700.0,34.1875,34.2252,34.1573,34.2252,21700.0
2010-07-27 14:15:00,45.4,45.45,45.36,45.45,26000.0,34.2327,34.2704,34.2025,34.2704,26000.0
2010-07-27 14:20:00,45.45,45.45,45.34,45.37,44800.0,34.2704,34.2704,34.1875,34.2101,44800.0
2010-07-27 14:25:00,45.37,45.42,45.35,45.39,51600.0,34.2101,34.2478,34.195,34.2252,51600.0
2010-07-27 14:30:00,45.38,45.38,45.32,45.32,41300.0,34.2176,34.2176,34.1724,34.1724,41300.0
2010-07-27 14:35:00,45.33,45.33,45.27,45.27,171500.0,34.1799,34.1799,34.1347,34.1347,171500.0
2010-07-27 14:40:00,45.28,45.28,45.22,45.22,39500.0,34.1422,34.1422,34.097,34.097,39500.0
2010-07-27 14:45:00,45.22,45.25,45.2,45.2,31000.0,34.097,34.1196,34.0819,34.0819,31000.0
2010-07-27 14:50:00,45.2,45.21,45.1,45.1,77300.0,34.0819,34.0894,34.0065,34.0065,77300.0
2010-07-27 14:55:00,45.1,45.13,45.09,45.11,73200.0,34.0065,34.0291,33.999,34.014,73200.0
2010-07-27 15:00:00,45.11,45.19,45.11,45.18,37900.0,34.014,34.0744,34.014,34.0668,37900.0
2010-07-27 15:05:00,45.19,45.23,45.17,45.22,40200.0,34.0744,34.1045,34.0593,34.097,40200.0
2010-07-27 15:10:00,45.21,45.24,45.19,45.2,16500.0,34.0894,34.1121,34.0744,34.0819,16500.0
2010-07-27 15:15:00,45.2,45.21,45.17,45.19,45700.0,34.0819,34.0894,34.0593,34.0744,45700.0
2010-07-27 15:20:00,45.19,45.23,45.18,45.22,26000.0,34.0744,34.1045,34.0668,34.097,26000.0
2010-07-27 15:25:00,45.22,45.23,45.19,45.23,29400.0,34.097,34.1045,34.0744,34.1045,29400.0
2010-07-27 15:30:00,45.23,45.24,45.19,45.2,47300.0,34.1045,34.1121,34.0744,34.0819,47300.0
2010-07-27 15:35:00,45.21,45.21,45.12,45.14,70100.0,34.0894,34.0894,34.0216,34.0367,70100.0
2010-07-27 15:40:00,45.13,45.15,45.11,45.13,48300.0,34.0291,34.0442,34.014,34.0291,48300.0
2010-07-27 15:45:00,45.14,45.23,45.13,45.2,63900.0,34.0367,34.1045,34.0291,34.0819,63900.0
2010-07-27 15:50:00,45.21,45.27,45.2,45.26,102900.0,34.0894,34.1347,34.0819,34.1271,102900.0
2010-07-27 15:55:00,45.26,45.32,45.25,45.25,153300.0,34.1271,34.1724,34.1196,34.1196,153300.0
2010-07-28 09:30:00,45.11,45.11,44.7,44.7,59300.0,34.014,34.014,33.7049,33.7049,59300.0
2010-07-28 09:35:00,44.71,44.99,44.71,44.92,42000.0,33.7124,33.9236,33.7124,33.8708,42000.0
2010-07-28 09:40:00,44.93,45.11,44.93,45.11,33100.0,33.8783,34.014,33.8783,34.014,33100.0
2010-07-28 09:45:00,45.1,45.1,44.93,44.93,24900.0,34.0065,34.0065,33.8783,33.8783,24900.0
2010-07-28 09:50:00,44.92,44.92,44.89,44.89,49700.0,33.8708,33.8708,33.8482,33.8482,49700.0
2010-07-28 09:55:00,44.9,45.02,44.89,45.01,41500.0,33.8557,33.9462,33.8482,33.9386,41500.0
2010-07-28 10:00:00,45.02,45.11,45.01,45.11,28900.0,33.9462,34.014,33.9386,34.014,28900.0
2010-07-28 10:05:00,45.1,45.1,44.96,44.96,32400.0,34.0065,34.0065,33.9009,33.9009,32400.0
2010-07-28 10:10:00,44.95,45.01,44.95,45.01,25400.0,33.8934,33.9386,33.8934,33.9386,25400.0
2010-07-28 10:15:00,45.0,45.14,44.97,45.13,58900.0,33.9311,34.0367,33.9085,34.0291,58900.0
2010-07-28 10:20:00,45.13,45.13,45.05,45.08,22000.0,34.0291,34.0291,33.9688,33.9914,22000.0
2010-07-28 10:25:00,45.07,45.1,45.05,45.1,40500.0,33.9839,34.0065,33.9688,34.0065,40500.0
2010-07-28 10:30:00,45.1,45.1,44.98,45.01,44300.0,34.0065,34.0065,33.916,33.9386,44300.0
2010-07-28 10:35:00,45.01,45.05,44.98,44.99,28300.0,33.9386,33.9688,33.916,33.9236,28300.0
2010-07-28 10:40:00,44.99,45.03,44.95,44.95,36800.0,33.9236,33.9537,33.8934,33.8934,36800.0
2010-07-28 10:45:00,44.96,45.01,44.94,45.0,23700.0,33.9009,33.9386,33.8859,33.9311,23700.0
2010-07-28 10:50:00,45.0,45.04,44.97,45.02,21900.0,33.9311,33.9613,33.9085,33.9462,21900.0
2010-07-28 10:55:00,45.03,45.03,45.0,45.01,15100.0,33.9537,33.9537,33.9311,33.9386,15100.0
2010-07-28 11:00:00,45.01,45.05,45.0,45.03,14200.0,33.9386,33.9688,33.9311,33.9537,14200.0
2010-07-28 11:05:00,45.03,45.06,45.02,45.03,17400.0,33.9537,33.9763,33.9462,33.9537,17400.0
2010-07-28 11:10:00,45.03,45.1,45.0,45.1,28100.0,33.9537,34.0065,33.9311,34.0065,28100.0
2010-07-28 11:15:00,45.1,45.1,45.01,45.01,17500.0,34.0065,34.0065,33.9386,33.9386,17500.0
2010-07-28 11:20:00,45.01,45.03,44.98,45.01,15400.0,33.9386,33.9537,33.916,33.9386,15400.0
2010-07-28 11:25:00,45.01,45.01,44.94,44.95,15100.0,33.9386,33.9386,33.8859,33.8934,15100.0
2010-07-28 11:30:00,44.94,45.0,44.89,45.0,18100.0,33.8859,33.9311,33.8482,33.9311,18100.0
2010-07-28 11:35:00,45.0,45.02,44.98,44.98,13400.0,33.9311,33.9462,33.916,33.916,13400.0
2010-07-28 11:40:00,44.98,45.0,44.97,45.0,13600.0,33.916,33.9311,33.9085,33.9311,13600.0
2010-07-28 11:45:00,45.0,45.01,44.96,44.98,21700.0,33.9311,33.9386,33.9009,33.916,21700.0
2010-07-28 11:50:00,44.97,44.99,44.93,44.93,11500.0,33.9085,33.9236,33.8783,33.8783,11500.0
2010-07-28 11:55:00,44.93,44.96,44.91,44.92,10400.0,33.8783,33.9009,33.8632,33.8708,10400.0
2010-07-28 12:00:00,44.92,44.94,44.91,44.92,9600.0,33.8708,33.8859,33.8632,33.8708,9600.0
2010-07-28 12:05:00,44.93,44.97,44.93,44.95,14600.0,33.8783,33.9085,33.8783,33.8934,14600.0
2010-07-28 12:10:00,44.96,44.96,44.9,44.9,13000.0,33.9009,33.9009,33.8557,33.8557,13000.0
2010-07-28 12:15:00,44.9,44.93,44.9,44.93,12700.0,33.8557,33.8783,33.8557,33.8783,12700.0
2010-07-28 12:20:00,44.93,44.96,44.91,44.92,7600.0,33.8783,33.9009,33.8632,33.8708,7600.0
2010-07-28 12:25:00,44.92,44.94,44.91,44.93,12000.0,33.8708,33.8859,33.8632,33.8783,12000.0
2010-07-28 12:30:00,44.92,44.93,44.9,44.9,12200.0,33.8708,33.8783,33.8557,33.8557,12200.0
2010-07-28 12:35:00,44.9,44.93,44.9,44.91,15400.0,33.8557,33.8783,33.8557,33.8632,15400.0
2010-07-28 12:40:00,44.91,44.93,44.9,44.9,10200.0,33.8632,33.8783,33.8557,33.8557,10200.0
2010-07-28 12:45:00,44.91,44.93,44.9,44.9,8700.0,33.8632,33.8783,33.8557,33.8557,8700.0
2010-07-28 12:50:00,44.9,44.9,44.85,44.88,29100.0,33.8557,33.8557,33.818,33.8406,29100.0
2010-07-28 12:55:00,44.88,44.96,44.86,44.96,62900.0,33.8406,33.9009,33.8255,33.9009,62900.0
2010-07-28 13:00:00,44.96,45.0,44.96,44.98,27800.0,33.9009,33.9311,33.9009,33.916,27800.0
2010-07-28 13:05:00,44.97,44.99,44.92,44.98,23500.0,33.9085,33.9236,33.8708,33.916,23500.0
2010-07-28 13:10:00,44.98,44.98,44.92,44.95,10000.0,33.916,33.916,33.8708,33.8934,10000.0
2010-07-28 13:15:00,44.96,44.97,44.94,44.96,13400.0,33.9009,33.9085,33.8859,33.9009,13400.0
2010-07-28 13:20:00,44.97,44.97,44.9,44.92,24900.0,33.9085,33.9085,33.8557,33.8708,24900.0
2010-07-28 13:25:00,44.91,44.97,44.91,44.97,20100.0,33.8632,33.9085,33.8632,33.9085,20100.0
2010-07-28 13:30:00,44.97,44.98,44.93,44.98,51000.0,33.9085,33.916,33.8783,33.916,51000.0
2010-07-28 13:35:00,44.97,45.01,44.97,44.97,10000.0,33.9085,33.9386,33.9085,33.9085,10000.0
2010-07-28 13:40:00,44.97,45.01,44.94,44.98,13800.0,33.9085,33.9386,33.8859,33.916,13800.0
2010-07-28 13:45:00,44.98,44.99,44.93,44.97,15400.0,33.916,33.9236,33.8783,33.9085,15400.0
2010-07-28 13:50:00,44.97,45.01,44.96,44.98,13800.0,33.9085,33.9386,33.9009,33.916,13800.0
2010-07-28 13:55:00,44.98,44.98,44.93,44.97,14700.0,33.916,33.916,33.8783,33.9085,14700.0
2010-07-28 14:00:00,44.96,44.97,44.92,44.93,15900.0,33.9009,33.9085,33.8708,33.8783,15900.0
2010-07-28 14:05:00,44.94,45.02,44.94,45.0,17500.0,33.8859,33.9462,33.8859,33.9311,17500.0
2010-07-28 14:10:00,45.0,45.03,44.94,44.96,34400.0,33.9311,33.9537,33.8859,33.9009,34400.0
2010-07-28 14:15:00,44.96,44.96,44.9,44.91,43200.0,33.9009,33.9009,33.8557,33.8632,43200.0
2010-07-28 14:20:00,44.9,44.92,44.88,44.9,37500.0,33.8557,33.8708,33.8406,33.8557,37500.0
2010-07-28 14:25:00,44.9,44.99,44.87,44.98,23400.0,33.8557,33.9236,33.8331,33.916,23400.0
2010-07-28 14:30:00,44.97,44.98,44.95,44.95,19200.0,33.9085,33.916,33.8934,33.8934,19200.0
2010-07-28 14:35:00,44.95,45.01,44.95,44.99,10600.0,33.8934,33.9386,33.8934,33.9236,10600.0
2010-07-28 14:40:00,45.0,45.01,44.95,44.96,19400.0,33.9311,33.9386,33.8934,33.9009,19400.0
2010-07-28 14:45:00,44.95,44.97,44.92,44.92,42000.0,33.8934,33.9085,33.8708,33.8708,42000.0
2010-07-28 14:50:00,44.92,45.0,44.92,44.96,20400.0,33.8708,33.9311,33.8708,33.9009,20400.0
2010-07-28 14:55:00,44.96,44.98,44.95,44.95,21100.0,33.9009,33.916,33.8934,33.8934,21100.0
2010-07-28 15:00:00,44.95,44.97,44.83,44.85,49100.0,33.8934,33.9085,33.8029,33.818,49100.0
2010-07-28 15:05:00,44.84,44.92,44.83,44.86,41500.0,33.8105,33.8708,33.8029,33.8255,41500.0
2010-07-28 15:10:00,44.87,44.88,44.79,44.87,35300.0,33.8331,33.8406,33.7728,33.8331,35300.0
2010-07-28 15:15:00,44.87,44.88,44.79,44.8,36800.0,33.8331,33.8406,33.7728,33.7803,36800.0
2010-07-28 15:20:00,44.8,44.83,44.77,44.83,48600.0,33.7803,33.8029,33.7577,33.8029,48600.0
2010-07-28 15:25:00,44.82,44.83,44.79,44.83,38000.0,33.7954,33.8029,33.7728,33.8029,38000.0
2010-07-28 15:30:00,44.83,44.9,44.83,44.88,56200.0,33.8029,33.8557,33.8029,33.8406,56200.0
2010-07-28 15:35:00,44.87,44.88,44.82,44.83,51600.0,33.8331,33.8406,33.7954,33.8029,51600.0
2010-07-28 15:40:00,44.83,44.89,44.81,44.89,50200.0,33.8029,33.8482,33.7878,33.8482,50200.0
2010-07-28 15:45:00,44.88,44.89,44.83,44.85,60200.0,33.8406,33.8482,33.8029,33.818,60200.0
2010-07-28 15:50:00,44.85,44.88,44.79,44.82,87600.0,33.818,33.8406,33.7728,33.7954,87600.0
2010-07-28 15:55:00,44.82,44.87,44.78,44.82,229400.0,33.7954,33.8331,33.7652,33.7954,229400.0
2010-07-29 09:30:00,44.9,45.11,44.9,44.94,26600.0,33.8557,34.014,33.8557,33.8859,26600.0
2010-07-29 09:35:00,44.93,45.1,44.93,44.98,18500.0,33.8783,34.0065,33.8783,33.916,18500.0
2010-07-29 09:40:00,44.98,45.07,44.96,45.04,18000.0,33.916,33.9839,33.9009,33.9613,18000.0
2010-07-29 09:45:00,45.04,45.08,45.01,45.04,13100.0,33.9613,33.9914,33.9386,33.9613,13100.0
2010-07-29 09:50:00,45.04,45.18,45.04,45.15,19400.0,33.9613,34.0668,33.9613,34.0442,19400.0
2010-07-29 09:55:00,45.13,45.2,45.12,45.17,44000.0,34.0291,34.0819,34.0216,34.0593,44000.0
2010-07-29 10:00:00,45.19,45.22,45.13,45.18,54200.0,34.0744,34.097,34.0291,34.0668,54200.0
2010-07-29 10:05:00,45.19,45.2,45.1,45.13,58100.0,34.0744,34.0819,34.0065,34.0291,58100.0
2010-07-29 10:10:00,45.12,45.16,45.11,45.15,40200.0,34.0216,34.0517,34.014,34.0442,40200.0
2010-07-29 10:15:00,45.16,45.25,45.16,45.25,18300.0,34.0517,34.1196,34.0517,34.1196,18300.0
2010-07-29 10:20:00,45.24,45.25,45.09,45.1,21000.0,34.1121,34.1196,33.999,34.0065,21000.0
2010-07-29 10:25:00,45.09,45.1,44.96,44.99,66600.0,33.999,34.0065,33.9009,33.9236,66600.0
2010-07-29 10:30:00,44.99,45.02,44.98,44.98,42700.0,33.9236,33.9462,33.916,33.916,42700.0
2010-07-29 10:35:00,44.97,45.01,44.91,44.99,21000.0,33.9085,33.9386,33.8632,33.9236,21000.0
2010-07-29 10:40:00,44.99,45.0,44.89,44.97,16600.0,33.9236,33.9311,33.8482,33.9085,16600.0
2010-07-29 10:45:00,44.96,45.01,44.95,44.96,12900.0,33.9009,33.9386,33.8934,33.9009,12900.0
2010-07-29 10:50:00,44.96,44.97,44.85,44.86,21600.0,33.9009,33.9085,33.818,33.8255,21600.0
2010-07-29 10:55:00,44.86,44.88,44.82,44.82,16500.0,33.8255,33.8406,33.7954,33.7954,16500.0
2010-07-29 11:00:00,44.81,44.82,44.72,44.73,11400.0,33.7878,33.7954,33.72,33.7275,11400.0
2010-07-29 11:05:00,44.74,44.75,44.57,44.59,40700.0,33.7351,33.7426,33.6069,33.622,40700.0
2010-07-29 11:10:00,44.59,44.66,44.55,44.66,20700.0,33.622,33.6747,33.5918,33.6747,20700.0
2010-07-29 11:15:00,44.66,44.67,44.51,44.53,27200.0,33.6747,33.6823,33.5616,33.5767,27200.0
2010-07-29 11:20:00,44.53,44.58,44.5,44.57,20900.0,33.5767,33.6144,33.5541,33.6069,20900.0
2010-07-29 11:25:00,44.58,44.59,44.49,44.49,16100.0,33.6144,33.622,33.5465,33.5465,16100.0
2010-07-29 11:30:00,44.48,44.52,44.42,44.52,33000.0,33.539,33.5692,33.4938,33.5692,33000.0
2010-07-29 11:35:00,44.52,44.52,44.45,44.47,26300.0,33.5692,33.5692,33.5164,33.5315,26300.0
2010-07-29 11:40:00,44.47,44.48,44.45,44.45,13200.0,33.5315,33.539,33.5164,33.5164,13200.0
2010-07-29 11:45:00,44.45,44.5,44.44,44.45,16100.0,33.5164,33.5541,33.5088,33.5164,16100.0
2010-07-29 11:50:00,44.44,44.51,44.42,44.47,82700.0,33.5088,33.5616,33.4938,33.5315,82700.0
2010-07-29 11:55:00,44.46,44.46,44.38,44.38,12000.0,33.5239,33.5239,33.4636,33.4636,12000.0
2010-07-29 12:00:00,44.39,44.48,44.32,44.36,34500.0,33.4711,33.539,33.4184,33.4485,34500.0
2010-07-29 12:05:00,44.35,44.49,44.35,44.48,22300.0,33.441,33.5465,33.441,33.539,22300.0
2010-07-29 12:10:00,44.47,44.47,44.36,44.43,31100.0,33.5315,33.5315,33.4485,33.5013,31100.0
2010-07-29 12:15:00,44.42,44.45,44.41,44.42,16500.0,33.4938,33.5164,33.4862,33.4938,16500.0
2010-07-29 12:20:00,44.42,44.46,44.42,44.46,16200.0,33.4938,33.5239,33.4938,33.5239,16200.0
2010-07-29 12:25:00,44.45,44.47,44.43,44.45,11800.0,33.5164,33.5315,33.5013,33.5164,11800.0
2010-07-29 12:30:00,44.45,44.45,44.37,44.38,9700.0,33.5164,33.5164,33.4561,33.4636,9700.0
2010-07-29 12:35:00,44.37,44.4,44.33,44.33,9800.0,33.4561,33.4787,33.4259,33.4259,9800.0
2010-07-29 12:40:00,44.33,44.34,44.32,44.34,11600.0,33.4259,33.4334,33.4184,33.4334,11600.0
2010-07-29 12:45:00,44.33,44.34,44.23,44.25,14200.0,33.4259,33.4334,33.3505,33.3656,14200.0
2010-07-29 12:50:00,44.25,44.36,44.2,44.34,22300.0,33.3656,33.4485,33.3279,33.4334,22300.0
2010-07-29 12:55:00,44.35,44.36,44.3,44.3,13100.0,33.441,33.4485,33.4033,33.4033,13100.0
2010-07-29 13:00:00,44.3,44.42,44.29,44.42,17600.0,33.4033,33.4938,33.3957,33.4938,17600.0
2010-07-29 13:05:00,44.41,44.43,44.37,44.37,12000.0,33.4862,33.5013,33.4561,33.4561,12000.0
2010-07-29 13:10:00,44.37,44.46,44.36,44.43,21500.0,33.4561,33.5239,33.4485,33.5013,21500.0
2010-07-29 13:15:00,44.43,44.43,44.39,44.43,15300.0,33.5013,33.5013,33.4711,33.5013,15300.0
2010-07-29 13:20:00,44.43,44.47,44.42,44.46,31200.0,33.5013,33.5315,33.4938,33.5239,31200.0
2010-07-29 13:25:00,44.46,44.51,44.45,44.5,20400.0,33.5239,33.5616,33.5164,33.5541,20400.0
2010-07-29 13:30:00,44.5,44.52,44.47,44.49,22300.0,33.5541,33.5692,33.5315,33.5465,22300.0
2010-07-29 13:35:00,44.48,44.58,44.48,44.53,17100.0,33.539,33.6144,33.539,33.5767,17100.0
2010-07-29 13:40:00,44.53,44.53,44.51,44.51,8100.0,33.5767,33.5767,33.5616,33.5616,8100.0
2010-07-29 13:45:00,44.52,44.53,44.44,44.44,13900.0,33.5692,33.5767,33.5088,33.5088,13900.0
2010-07-29 13:50:00,44.45,44.45,44.38,44.38,19200.0,33.5164,33.5164,33.4636,33.4636,19200.0
2010-07-29 13:55:00,44.39,44.42,44.39,44.41,7700.0,33.4711,33.4938,33.4711,33.4862,7700.0
2010-07-29 14:00:00,44.41,44.45,44.4,44.4,10900.0,33.4862,33.5164,33.4787,33.4787,10900.0
2010-07-29 14:05:00,44.39,44.39,44.3,44.31,11600.0,33.4711,33.4711,33.4033,33.4108,11600.0
2010-07-29 14:10:00,44.3,44.37,44.29,44.35,17000.0,33.4033,33.4561,33.3957,33.441,17000.0
2010-07-29 14:15:00,44.35,44.35,44.32,44.33,8600.0,33.441,33.441,33.4184,33.4259,8600.0
2010-07-29 14:20:00,44.35,44.45,44.35,44.45,15600.0,33.441,33.5164,33.441,33.5164,15600.0
2010-07-29 14:25:00,44.45,44.53,44.44,44.53,38400.0,33.5164,33.5767,33.5088,33.5767,38400.0
2010-07-29 14:30:00,44.54,44.56,44.48,44.51,24000.0,33.5842,33.5993,33.539,33.5616,24000.0
2010-07-29 14:35:00,44.51,44.59,44.51,44.54,29700.0,33.5616,33.622,33.5616,33.5842,29700.0
2010-07-29 14:40:00,44.55,44.59,44.54,44.54,20900.0,33.5918,33.622,33.5842,33.5842,20900.0
2010-07-29 14:45:00,44.54,44.66,44.54,44.62,21100.0,33.5842,33.6747,33.5842,33.6446,21100.0
2010-07-29 14:50:00,44.62,44.67,44.61,44.65,38700.0,33.6446,33.6823,33.637,33.6672,38700.0
2010-07-29 14:55:00,44.64,44.66,44.6,44.66,34900.0,33.6597,33.6747,33.6295,33.6747,34900.0
2010-07-29 15:00:00,44.65,44.65,44.55,44.55,26300.0,33.6672,33.6672,33.5918,33.5918,26300.0
2010-07-29 15:05:00,44.56,44.63,44.56,44.61,34200.0,33.5993,33.6521,33.5993,33.637,34200.0
2010-07-29 15:10:00,44.61,44.67,44.6,44.62,33500.0,33.637,33.6823,33.6295,33.6446,33500.0
2010-07-29 15:15:00,44.63,44.7,44.63,44.69,22300.0,33.6521,33.7049,33.6521,33.6974,22300.0
2010-07-29 15:20:00,44.69,44.74,44.67,44.72,26400.0,33.6974,33.7351,33.6823,33.72,26400.0
2010-07-29 15:25:00,44.72,44.73,44.63,44.69,35900.0,33.72,33.7275,33.6521,33.6974,35900.0
2010-07-29 15:30:00,44.69,44.72,44.63,44.7,66900.0,33.6974,33.72,33.6521,33.7049,66900.0
2010-07-29 15:35:00,44.7,44.72,44.6,44.6,42700.0,33.7049,33.72,33.6295,33.6295,42700.0
2010-07-29 15:40:00,44.6,44.65,44.53,44.6,71700.0,33.6295,33.6672,33.5767,33.6295,71700.0
2010-07-29 15:45:00,44.6,44.61,44.51,44.51,89500.0,33.6295,33.637,33.5616,33.5616,89500.0
2010-07-29 15:50:00,44.53,44.55,44.46,44.52,90600.0,33.5767,33.5918,33.5239,33.5692,90600.0
2010-07-29 15:55:00,44.53,44.55,44.45,44.49,141900.0,33.5767,33.5918,33.5164,33.5465,141900.0
2010-07-30 09:30:00,44.01,44.14,43.97,43.97,39800.0,33.1846,33.2826,33.1545,33.1545,39800.0
2010-07-30 09:35:00,44.0,44.13,43.86,44.02,36100.0,33.1771,33.2751,33.0715,33.1922,36100.0
2010-07-30 09:40:00,44.02,44.27,44.01,44.1,50400.0,33.1922,33.3807,33.1846,33.2525,50400.0
2010-07-30 09:45:00,44.13,44.31,44.13,44.14,20900.0,33.2751,33.4108,33.2751,33.2826,20900.0
2010-07-30 09:50:00,44.13,44.28,44.02,44.05,31900.0,33.2751,33.3882,33.1922,33.2148,31900.0
2010-07-30 09:55:00,44.06,44.28,44.06,44.22,91700.0,33.2223,33.3882,33.2223,33.343,91700.0
2010-07-30 10:00:00,44.23,44.3,44.2,44.2,25300.0,33.3505,33.4033,33.3279,33.3279,25300.0
2010-07-30 10:05:00,44.22,44.41,44.22,44.26,42800.0,33.343,33.4862,33.343,33.3731,42800.0
2010-07-30 10:10:00,44.27,44.35,44.24,44.35,19800.0,33.3807,33.441,33.358,33.441,19800.0
2010-07-30 10:15:00,44.35,44.42,44.33,44.33,42400.0,33.441,33.4938,33.4259,33.4259,42400.0
2010-07-30 10:20:00,44.34,44.45,44.34,44.43,26400.0,33.4334,33.5164,33.4334,33.5013,26400.0
2010-07-30 10:25:00,44.43,44.45,44.41,44.44,27900.0,33.5013,33.5164,33.4862,33.5088,27900.0
2010-07-30 10:30:00,44.44,44.53,44.44,44.49,42100.0,33.5088,33.5767,33.5088,33.5465,42100.0
2010-07-30 10:35:00,44.49,44.53,44.4,44.4,23100.0,33.5465,33.5767,33.4787,33.4787,23100.0
2010-07-30 10:40:00,44.4,44.51,44.4,44.48,16600.0,33.4787,33.5616,33.4787,33.539,16600.0
2010-07-30 10:45:00,44.48,44.54,44.48,44.51,29500.0,33.539,33.5842,33.539,33.5616,29500.0
2010-07-30 10:50:00,44.51,44.52,44.46,44.48,28500.0,33.5616,33.5692,33.5239,33.539,28500.0
2010-07-30 10:55:00,44.47,44.5,44.37,44.38,35800.0,33.5315,33.5541,33.4561,33.4636,35800.0
2010-07-30 11:00:00,44.37,44.42,44.35,44.35,17800.0,33.4561,33.4938,33.441,33.441,17800.0
2010-07-30 11:05:00,44.36,44.39,44.32,44.37,20500.0,33.4485,33.4711,33.4184,33.4561,20500.0
2010-07-30 11:10:00,44.37,44.37,44.3,44.3,13900.0,33.4561,33.4561,33.4033,33.4033,13900.0
2010-07-30 11:15:00,44.3,44.32,44.28,44.31,10700.0,33.4033,33.4184,33.3882,33.4108,10700.0
2010-07-30 11:20:00,44.31,44.35,44.25,44.26,30500.0,33.4108,33.441,33.3656,33.3731,30500.0
2010-07-30 11:25:00,44.26,44.34,44.25,44.26,29300.0,33.3731,33.4334,33.3656,33.3731,29300.0
2010-07-30 11:30:00,44.26,44.33,44.26,44.29,32300.0,33.3731,33.4259,33.3731,33.3957,32300.0
2010-07-30 11:35:00,44.3,44.31,44.27,44.3,36500.0,33.4033,33.4108,33.3807,33.4033,36500.0
2010-07-30 11:40:00,44.29,44.37,44.29,44.33,15300.0,33.3957,33.4561,33.3957,33.4259,15300.0
2010-07-30 11:45:00,44.33,44.37,44.3,44.37,29500.0,33.4259,33.4561,33.4033,33.4561,29500.0
2010-07-30 11:50:00,44.37,44.42,44.37,44.42,26400.0,33.4561,33.4938,33.4561,33.4938,26400.0
2010-07-30 11:55:00,44.42,44.45,44.4,44.45,25600.0,33.4938,33.5164,33.4787,33.5164,25600.0
2010-07-30 12:00:00,44.45,44.49,44.44,44.49,33300.0,33.5164,33.5465,33.5088,33.5465,33300.0
2010-07-30 12:05:00,44.49,44.5,44.42,44.42,28100.0,33.5465,33.5541,33.4938,33.4938,28100.0
2010-07-30 12:10:00,44.42,44.42,44.33,44.38,19600.0,33.4938,33.4938,33.4259,33.4636,19600.0
2010-07-30 12:15:00,44.39,44.44,44.38,44.42,28100.0,33.4711,33.5088,33.4636,33.4938,28100.0
2010-07-30 12:20:00,44.42,44.42,44.35,44.36,15100.0,33.4938,33.4938,33.441,33.4485,15100.0
2010-07-30 12:25:00,44.36,44.36,44.31,44.35,36100.0,33.4485,33.4485,33.4108,33.441,36100.0
2010-07-30 12:30:00,44.35,44.41,44.33,44.37,33900.0,33.441,33.4862,33.4259,33.4561,33900.0
2010-07-30 12:35:00,44.38,44.4,44.34,44.35,20600.0,33.4636,33.4787,33.4334,33.441,20600.0
2010-07-30 12:40:00,44.36,44.4,44.35,44.39,19500.0,33.4485,33.4787,33.441,33.4711,19500.0
2010-07-30 12:45:00,44.39,44.39,44.35,44.37,17900.0,33.4711,33.4711,33.441,33.4561,17900.0
2010-07-30 12:50:00,44.37,44.41,44.35,44.41,15600.0,33.4561,33.4862,33.441,33.4862,15600.0
2010-07-30 12:55:00,44.4,44.44,44.39,44.43,18300.0,33.4787,33.5088,33.4711,33.5013,18300.0
2010-07-30 13:00:00,44.43,44.45,44.42,44.44,11700.0,33.5013,33.5164,33.4938,33.5088,11700.0
2010-07-30 13:05:00,44.44,44.49,44.44,44.49,7800.0,33.5088,33.5465,33.5088,33.5465,7800.0
2010-07-30 13:10:00,44.48,44.52,44.46,44.46,26700.0,33.539,33.5692,33.5239,33.5239,26700.0
2010-07-30 13:15:00,44.46,44.49,44.41,44.41,22900.0,33.5239,33.5465,33.4862,33.4862,22900.0
2010-07-30 13:20:00,44.41,44.42,44.36,44.39,19100.0,33.4862,33.4938,33.4485,33.4711,19100.0
2010-07-30 13:25:00,44.39,44.43,44.37,44.39,20100.0,33.4711,33.5013,33.4561,33.4711,20100.0
2010-07-30 13:30:00,44.39,44.41,44.34,44.35,12900.0,33.4711,33.4862,33.4334,33.441,12900.0
2010-07-30 13:35:00,44.36,44.37,44.32,44.36,20900.0,33.4485,33.4561,33.4184,33.4485,20900.0
2010-07-30 13:40:00,44.35,44.36,44.34,44.34,11900.0,33.441,33.4485,33.4334,33.4334,11900.0
2010-07-30 13:45:00,44.34,44.4,44.34,44.39,15600.0,33.4334,33.4787,33.4334,33.4711,15600.0
2010-07-30 13:50:00,44.39,44.41,44.37,44.38,16700.0,33.4711,33.4862,33.4561,33.4636,16700.0
2010-07-30 13:55:00,44.38,44.38,44.32,44.34,30000.0,33.4636,33.4636,33.4184,33.4334,30000.0
2010-07-30 14:00:00,44.33,44.41,44.33,44.41,63000.0,33.4259,33.4862,33.4259,33.4862,63000.0
2010-07-30 14:05:00,44.41,44.43,44.37,44.41,52600.0,33.4862,33.5013,33.4561,33.4862,52600.0
2010-07-30 14:10:00,44.42,44.49,44.41,44.49,35900.0,33.4938,33.5465,33.4862,33.5465,35900.0
2010-07-30 14:15:00,44.48,44.51,44.44,44.45,93200.0,33.539,33.5616,33.5088,33.5164,93200.0
2010-07-30 14:20:00,44.45,44.45,44.42,44.44,31600.0,33.5164,33.5164,33.4938,33.5088,31600.0
2010-07-30 14:25:00,44.43,44.44,44.41,44.44,19600.0,33.5013,33.5088,33.4862,33.5088,19600.0
2010-07-30 14:30:00,44.44,44.45,44.41,44.43,11500.0,33.5088,33.5164,33.4862,33.5013,11500.0
2010-07-30 14:35:00,44.43,44.43,44.37,44.39,21000.0,33.5013,33.5013,33.4561,33.4711,21000.0
2010-07-30 14:40:00,44.39,44.45,44.38,44.45,33900.0,33.4711,33.5164,33.4636,33.5164,33900.0
2010-07-30 14:45:00,44.45,44.47,44.41,44.41,24300.0,33.5164,33.5315,33.4862,33.4862,24300.0
2010-07-30 14:50:00,44.41,44.42,44.37,44.4,17900.0,33.4862,33.4938,33.4561,33.4787,17900.0
2010-07-30 14:55:00,44.39,44.42,44.34,44.36,23700.0,33.4711,33.4938,33.4334,33.4485,23700.0
2010-07-30 15:00:00,44.37,44.41,44.35,44.37,35500.0,33.4561,33.4862,33.441,33.4561,35500.0
2010-07-30 15:05:00,44.37,44.49,44.37,44.46,29600.0,33.4561,33.5465,33.4561,33.5239,29600.0
2010-07-30 15:10:00,44.45,44.52,44.45,44.5,29700.0,33.5164,33.5692,33.5164,33.5541,29700.0
2010-07-30 15:15:00,44.5,44.57,44.49,44.56,72900.0,33.5541,33.6069,33.5465,33.5993,72900.0
2010-07-30 15:20:00,44.56,44.72,44.56,44.71,63800.0,33.5993,33.72,33.5993,33.7124,63800.0
2010-07-30 15:25:00,44.71,44.76,44.64,44.69,53700.0,33.7124,33.7501,33.6597,33.6974,53700.0
2010-07-30 15:30:00,44.7,44.73,44.64,44.65,96500.0,33.7049,33.7275,33.6597,33.6672,96500.0
2010-07-30 15:35:00,44.66,44.72,44.59,44.6,60300.0,33.6747,33.72,33.622,33.6295,60300.0
2010-07-30 15:40:00,44.6,44.65,44.6,44.64,64400.0,33.6295,33.6672,33.6295,33.6597,64400.0
2010-07-30 15:45:00,44.63,44.64,44.49,44.5,134300.0,33.6521,33.6597,33.5465,33.5541,134300.0
2010-07-30 15:50:00,44.5,44.54,44.45,44.48,86000.0,33.5541,33.5842,33.5164,33.539,86000.0
2010-07-30 15:55:00,44.49,44.5,44.4,44.41,166100.0,33.5465,33.5541,33.4787,33.4862,166100.0
2010-08-02 09:30:00,44.88,45.33,44.88,45.32,68000.0,33.8406,34.1799,33.8406,34.1724,68000.0
2010-08-02 09:35:00,45.31,45.31,45.12,45.24,49200.0,34.1648,34.1648,34.0216,34.1121,49200.0
2010-08-02 09:40:00,45.23,45.24,45.17,45.21,35000.0,34.1045,34.1121,34.0593,34.0894,35000.0
2010-08-02 09:45:00,45.22,45.22,45.16,45.17,94400.0,34.097,34.097,34.0517,34.0593,94400.0
2010-08-02 09:50:00,45.18,45.22,45.12,45.13,37300.0,34.0668,34.097,34.0216,34.0291,37300.0
2010-08-02 09:55:00,45.12,45.12,45.05,45.07,23100.0,34.0216,34.0216,33.9688,33.9839,23100.0
2010-08-02 10:00:00,45.06,45.2,45.05,45.06,138500.0,33.9763,34.0819,33.9688,33.9763,138500.0
2010-08-02 10:05:00,45.07,45.1,45.02,45.03,49200.0,33.9839,34.0065,33.9462,33.9537,49200.0
2010-08-02 10:10:00,45.02,45.1,45.01,45.1,36100.0,33.9462,34.0065,33.9386,34.0065,36100.0
2010-08-02 10:15:00,45.1,45.1,45.08,45.1,32400.0,34.0065,34.0065,33.9914,34.0065,32400.0
2010-08-02 10:20:00,45.09,45.16,45.09,45.16,27400.0,33.999,34.0517,33.999,34.0517,27400.0
2010-08-02 10:25:00,45.17,45.25,45.16,45.25,23100.0,34.0593,34.1196,34.0517,34.1196,23100.0
2010-08-02 10:30:00,45.24,45.25,45.2,45.24,18500.0,34.1121,34.1196,34.0819,34.1121,18500.0
2010-08-02 10:35:00,45.24,45.36,45.23,45.35,29500.0,34.1121,34.2025,34.1045,34.195,29500.0
2010-08-02 10:40:00,45.36,45.42,45.36,45.37,32800.0,34.2025,34.2478,34.2025,34.2101,32800.0
2010-08-02 10:45:00,45.37,45.44,45.33,45.43,40900.0,34.2101,34.2629,34.1799,34.2553,40900.0
2010-08-02 10:50:00,45.43,45.54,45.42,45.53,41100.0,34.2553,34.3383,34.2478,34.3307,41100.0
2010-08-02 10:55:00,45.53,45.54,45.47,45.47,25500.0,34.3307,34.3383,34.2855,34.2855,25500.0
2010-08-02 11:00:00,45.47,45.48,45.44,45.44,18500.0,34.2855,34.293,34.2629,34.2629,18500.0
2010-08-02 11:05:00,45.44,45.47,45.42,45.45,51200.0,34.2629,34.2855,34.2478,34.2704,51200.0
2010-08-02 11:10:00,45.44,45.45,45.44,45.45,22000.0,34.2629,34.2704,34.2629,34.2704,22000.0
2010-08-02 11:15:00,45.45,45.46,45.44,45.44,16200.0,34.2704,34.278,34.2629,34.2629,16200.0
2010-08-02 11:20:00,45.44,45.44,45.39,45.4,17900.0,34.2629,34.2629,34.2252,34.2327,17900.0
2010-08-02 11:25:00,45.4,45.45,45.4,45.44,11600.0,34.2327,34.2704,34.2327,34.2629,11600.0
2010-08-02 11:30:00,45.44,45.55,45.44,45.54,30700.0,34.2629,34.3458,34.2629,34.3383,30700.0
2010-08-02 11:35:00,45.55,45.58,45.55,45.56,23400.0,34.3458,34.3684,34.3458,34.3534,23400.0
2010-08-02 11:40:00,45.54,45.54,45.47,45.48,28900.0,34.3383,34.3383,34.2855,34.293,28900.0
2010-08-02 11:45:00,45.48,45.5,45.47,45.49,27500.0,34.293,34.3081,34.2855,34.3006,27500.0
2010-08-02 11:50:00,45.5,45.54,45.5,45.53,12700.0,34.3081,34.3383,34.3081,34.3307,12700.0
2010-08-02 11:55:00,45.53,45.61,45.52,45.6,21300.0,34.3307,34.3911,34.3232,34.3835,21300.0
2010-08-02 12:00:00,45.6,45.6,45.51,45.52,28000.0,34.3835,34.3835,34.3157,34.3232,28000.0
2010-08-02 12:05:00,45.51,45.51,45.46,45.46,13000.0,34.3157,34.3157,34.278,34.278,13000.0
2010-08-02 12:10:00,45.46,45.5,45.46,45.5,31800.0,34.278,34.3081,34.278,34.3081,31800.0
2010-08-02 12:15:00,45.5,45.53,45.5,45.53,13600.0,34.3081,34.3307,34.3081,34.3307,13600.0
2010-08-02 12:20:00,45.52,45.53,45.5,45.51,10600.0,34.3232,34.3307,34.3081,34.3157,10600.0
2010-08-02 12:25:00,45.5,45.51,45.46,45.46,16200.0,34.3081,34.3157,34.278,34.278,16200.0
2010-08-02 12:30:00,45.46,45.5,45.44,45.5,18800.0,34.278,34.3081,34.2629,34.3081,18800.0
2010-08-02 12:35:00,45.5,45.51,45.43,45.43,23100.0,34.3081,34.3157,34.2553,34.2553,23100.0
2010-08-02 12:40:00,45.42,45.47,45.42,45.46,13700.0,34.2478,34.2855,34.2478,34.278,13700.0
2010-08-02 12:45:00,45.47,45.49,45.42,45.42,17600.0,34.2855,34.3006,34.2478,34.2478,17600.0
2010-08-02 12:50:00,45.42,45.49,45.42,45.49,9200.0,34.2478,34.3006,34.2478,34.3006,9200.0
2010-08-02 12:55:00,45.49,45.54,45.48,45.51,17100.0,34.3006,34.3383,34.293,34.3157,17100.0
2010-08-02 13:00:00,45.51,45.54,45.51,45.52,12300.0,34.3157,34.3383,34.3157,34.3232,12300.0
2010-08-02 13:05:00,45.53,45.54,45.46,45.46,27300.0,34.3307,34.3383,34.278,34.278,27300.0
2010-08-02 13:10:00,45.47,45.5,45.43,45.43,31600.0,34.2855,34.3081,34.2553,34.2553,31600.0
2010-08-02 13:15:00,45.44,45.45,45.44,45.45,5500.0,34.2629,34.2704,34.2629,34.2704,5500.0
2010-08-02 13:20:00,45.45,45.45,45.38,45.38,28600.0,34.2704,34.2704,34.2176,34.2176,28600.0
2010-08-02 13:25:00,45.37,45.38,45.33,45.34,18800.0,34.2101,34.2176,34.1799,34.1875,18800.0
2010-08-02 13:30:00,45.34,45.34,45.31,45.34,29600.0,34.1875,34.1875,34.1648,34.1875,29600.0
2010-08-02 13:35:00,45.35,45.35,45.29,45.35,26000.0,34.195,34.195,34.1498,34.195,26000.0
2010-08-02 13:40:00,45.35,45.35,45.3,45.3,15900.0,34.195,34.195,34.1573,34.1573,15900.0
2010-08-02 13:45:00,45.31,45.32,45.24,45.24,25000.0,34.1648,34.1724,34.1121,34.1121,25000.0
2010-08-02 13:50:00,45.25,45.33,45.25,45.33,17400.0,34.1196,34.1799,34.1196,34.1799,17400.0
2010-08-02 13:55:00,45.33,45.33,45.24,45.24,19200.0,34.1799,34.1799,34.1121,34.1121,19200.0
2010-08-02 14:00:00,45.24,45.26,45.22,45.23,17000.0,34.1121,34.1271,34.097,34.1045,17000.0
2010-08-02 14:05:00,45.23,45.24,45.21,45.22,9200.0,34.1045,34.1121,34.0894,34.097,9200.0
2010-08-02 14:10:00,45.22,45.22,45.18,45.22,43600.0,34.097,34.097,34.0668,34.097,43600.0
2010-08-02 14:15:00,45.22,45.23,45.2,45.23,14200.0,34.097,34.1045,34.0819,34.1045,14200.0
2010-08-02 14:20:00,45.23,45.24,45.19,45.24,22900.0,34.1045,34.1121,34.0744,34.1121,22900.0
2010-08-02 14:25:00,45.25,45.26,45.22,45.23,4900.0,34.1196,34.1271,34.097,34.1045,4900.0
2010-08-02 14:30:00,45.24,45.31,45.24,45.31,30400.0,34.1121,34.1648,34.1121,34.1648,30400.0
2010-08-02 14:35:00,45.31,45.31,45.25,45.27,49600.0,34.1648,34.1648,34.1196,34.1347,49600.0
2010-08-02 14:40:00,45.27,45.31,45.25,45.31,51800.0,34.1347,34.1648,34.1196,34.1648,51800.0
2010-08-02 14:45:00,45.31,45.36,45.31,45.34,19000.0,34.1648,34.2025,34.1648,34.1875,19000.0
2010-08-02 14:50:00,45.34,45.38,45.33,45.36,27100.0,34.1875,34.2176,34.1799,34.2025,27100.0
2010-08-02 14:55:00,45.36,45.38,45.35,45.37,7100.0,34.2025,34.2176,34.195,34.2101,7100.0
2010-08-02 15:00:00,45.38,45.38,45.35,45.36,25600.0,34.2176,34.2176,34.195,34.2025,25600.0
2010-08-02 15:05:00,45.37,45.4,45.37,45.39,24900.0,34.2101,34.2327,34.2101,34.2252,24900.0
2010-08-02 15:10:00,45.4,45.4,45.37,45.37,23700.0,34.2327,34.2327,34.2101,34.2101,23700.0
2010-08-02 15:15:00,45.37,45.42,45.37,45.38,32500.0,34.2101,34.2478,34.2101,34.2176,32500.0
2010-08-02 15:20:00,45.39,45.4,45.38,45.39,55000.0,34.2252,34.2327,34.2176,34.2252,55000.0
2010-08-02 15:25:00,45.39,45.4,45.37,45.39,35100.0,34.2252,34.2327,34.2101,34.2252,35100.0
2010-08-02 15:30:00,45.39,45.4,45.37,45.4,27900.0,34.2252,34.2327,34.2101,34.2327,27900.0
2010-08-02 15:35:00,45.4,45.42,45.35,45.35,61100.0,34.2327,34.2478,34.195,34.195,61100.0
2010-08-02 15:40:00,45.35,45.39,45.3,45.39,76500.0,34.195,34.2252,34.1573,34.2252,76500.0
2010-08-02 15:45:00,45.38,45.42,45.35,45.36,66700.0,34.2176,34.2478,34.195,34.2025,66700.0
2010-08-02 15:50:00,45.37,45.41,45.33,45.41,68400.0,34.2101,34.2403,34.1799,34.2403,68400.0
2010-08-02 15:55:00,45.41,45.44,45.37,45.37,192400.0,34.2403,34.2629,34.2101,34.2101,192400.0
2010-08-03 09:30:00,45.23,45.36,45.1,45.31,35000.0,34.1045,34.2025,34.0065,34.1648,35000.0
2010-08-03 09:35:00,45.33,45.33,45.2,45.26,41600.0,34.1799,34.1799,34.0819,34.1271,41600.0
2010-08-03 09:40:00,45.26,45.36,45.21,45.25,26700.0,34.1271,34.2025,34.0894,34.1196,26700.0
2010-08-03 09:45:00,45.25,45.41,45.23,45.39,37800.0,34.1196,34.2403,34.1045,34.2252,37800.0
2010-08-03 09:50:00,45.39,45.39,45.34,45.35,30000.0,34.2252,34.2252,34.1875,34.195,30000.0
2010-08-03 09:55:00,45.35,45.52,45.35,45.49,21700.0,34.195,34.3232,34.195,34.3006,21700.0
2010-08-03 10:00:00,45.48,45.49,45.29,45.31,53000.0,34.293,34.3006,34.1498,34.1648,53000.0
2010-08-03 10:05:00,45.31,45.36,45.25,45.28,40300.0,34.1648,34.2025,34.1196,34.1422,40300.0
2010-08-03 10:10:00,45.28,45.34,45.26,45.26,27700.0,34.1422,34.1875,34.1271,34.1271,27700.0
2010-08-03 10:15:00,45.28,45.41,45.28,45.28,44700.0,34.1422,34.2403,34.1422,34.1422,44700.0
2010-08-03 10:20:00,45.28,45.4,45.28,45.38,15700.0,34.1422,34.2327,34.1422,34.2176,15700.0
2010-08-03 10:25:00,45.38,45.4,45.3,45.31,26200.0,34.2176,34.2327,34.1573,34.1648,26200.0
2010-08-03 10:30:00,45.29,45.34,45.26,45.31,34900.0,34.1498,34.1875,34.1271,34.1648,34900.0
2010-08-03 10:35:00,45.31,45.4,45.3,45.4,27900.0,34.1648,34.2327,34.1573,34.2327,27900.0
2010-08-03 10:40:00,45.4,45.46,45.39,45.44,24900.0,34.2327,34.278,34.2252,34.2629,24900.0
2010-08-03 10:45:00,45.43,45.57,45.43,45.54,33700.0,34.2553,34.3609,34.2553,34.3383,33700.0
2010-08-03 10:50:00,45.55,45.55,45.52,45.52,12900.0,34.3458,34.3458,34.3232,34.3232,12900.0
2010-08-03 10:55:00,45.52,45.53,45.49,45.49,10600.0,34.3232,34.3307,34.3006,34.3006,10600.0
2010-08-03 11:00:00,45.49,45.54,45.49,45.51,14600.0,34.3006,34.3383,34.3006,34.3157,14600.0
2010-08-03 11:05:00,45.5,45.5,45.41,45.43,10700.0,34.3081,34.3081,34.2403,34.2553,10700.0
2010-08-03 11:10:00,45.42,45.59,45.42,45.59,20400.0,34.2478,34.376,34.2478,34.376,20400.0
2010-08-03 11:15:00,45.6,45.6,45.49,45.58,23700.0,34.3835,34.3835,34.3006,34.3684,23700.0
2010-08-03 11:20:00,45.58,45.64,45.57,45.58,17600.0,34.3684,34.4137,34.3609,34.3684,17600.0
2010-08-03 11:25:00,45.57,45.57,45.52,45.57,9000.0,34.3609,34.3609,34.3232,34.3609,9000.0
2010-08-03 11:30:00,45.57,45.68,45.57,45.68,13200.0,34.3609,34.4438,34.3609,34.4438,13200.0
2010-08-03 11:35:00,45.69,45.71,45.66,45.7,21900.0,34.4514,34.4665,34.4288,34.4589,21900.0
2010-08-03 11:40:00,45.7,45.71,45.62,45.62,16700.0,34.4589,34.4665,34.3986,34.3986,16700.0
2010-08-03 11:45:00,45.62,45.62,45.56,45.58,12500.0,34.3986,34.3986,34.3534,34.3684,12500.0
2010-08-03 11:50:00,45.57,45.58,45.5,45.51,14900.0,34.3609,34.3684,34.3081,34.3157,14900.0
2010-08-03 11:55:00,45.51,45.53,45.49,45.5,15000.0,34.3157,34.3307,34.3006,34.3081,15000.0
2010-08-03 12:00:00,45.5,45.5,45.42,45.44,41900.0,34.3081,34.3081,34.2478,34.2629,41900.0
2010-08-03 12:05:00,45.45,45.49,45.44,45.47,23800.0,34.2704,34.3006,34.2629,34.2855,23800.0
2010-08-03 12:10:00,45.47,45.47,45.42,45.45,19400.0,34.2855,34.2855,34.2478,34.2704,19400.0
2010-08-03 12:15:00,45.45,45.46,45.42,45.44,23500.0,34.2704,34.278,34.2478,34.2629,23500.0
2010-08-03 12:20:00,45.45,45.47,45.44,45.44,22900.0,34.2704,34.2855,34.2629,34.2629,22900.0
2010-08-03 12:25:00,45.44,45.44,45.27,45.28,52100.0,34.2629,34.2629,34.1347,34.1422,52100.0
2010-08-03 12:30:00,45.28,45.37,45.28,45.35,32100.0,34.1422,34.2101,34.1422,34.195,32100.0
2010-08-03 12:35:00,45.32,45.34,45.31,45.31,4700.0,34.1724,34.1875,34.1648,34.1648,4700.0
2010-08-03 12:40:00,45.32,45.33,45.27,45.31,5500.0,34.1724,34.1799,34.1347,34.1648,5500.0
2010-08-03 12:45:00,45.31,45.31,45.27,45.28,6100.0,34.1648,34.1648,34.1347,34.1422,6100.0
2010-08-03 12:50:00,45.3,45.37,45.28,45.36,10600.0,34.1573,34.2101,34.1422,34.2025,10600.0
2010-08-03 12:55:00,45.37,45.37,45.32,45.35,10200.0,34.2101,34.2101,34.1724,34.195,10200.0
2010-08-03 13:00:00,45.35,45.37,45.29,45.3,11600.0,34.195,34.2101,34.1498,34.1573,11600.0
2010-08-03 13:05:00,45.3,45.36,45.28,45.36,12500.0,34.1573,34.2025,34.1422,34.2025,12500.0
2010-08-03 13:10:00,45.37,45.44,45.37,45.41,20900.0,34.2101,34.2629,34.2101,34.2403,20900.0
2010-08-03 13:15:00,45.41,45.41,45.35,45.35,8000.0,34.2403,34.2403,34.195,34.195,8000.0
2010-08-03 13:20:00,45.35,45.4,45.35,45.39,7600.0,34.195,34.2327,34.195,34.2252,7600.0
2010-08-03 13:25:00,45.39,45.44,45.39,45.4,13900.0,34.2252,34.2629,34.2252,34.2327,13900.0
2010-08-03 13:30:00,45.41,45.46,45.38,45.46,11500.0,34.2403,34.278,34.2176,34.278,11500.0
2010-08-03 13:35:00,45.45,45.47,45.42,45.45,14600.0,34.2704,34.2855,34.2478,34.2704,14600.0
2010-08-03 13:40:00,45.45,45.5,45.45,45.5,15300.0,34.2704,34.3081,34.2704,34.3081,15300.0
2010-08-03 13:45:00,45.49,45.51,45.45,45.45,15400.0,34.3006,34.3157,34.2704,34.2704,15400.0
2010-08-03 13:50:00,45.45,45.48,45.42,45.42,27200.0,34.2704,34.293,34.2478,34.2478,27200.0
2010-08-03 13:55:00,45.42,45.42,45.35,45.38,18300.0,34.2478,34.2478,34.195,34.2176,18300.0
2010-08-03 14:00:00,45.38,45.43,45.38,45.4,17000.0,34.2176,34.2553,34.2176,34.2327,17000.0
2010-08-03 14:05:00,45.39,45.4,45.36,45.4,15300.0,34.2252,34.2327,34.2025,34.2327,15300.0
2010-08-03 14:10:00,45.4,45.4,45.32,45.32,12700.0,34.2327,34.2327,34.1724,34.1724,12700.0
2010-08-03 14:15:00,45.32,45.38,45.32,45.38,9900.0,34.1724,34.2176,34.1724,34.2176,9900.0
2010-08-03 14:20:00,45.37,45.38,45.34,45.34,15500.0,34.2101,34.2176,34.1875,34.1875,15500.0
2010-08-03 14:25:00,45.34,45.38,45.32,45.38,9200.0,34.1875,34.2176,34.1724,34.2176,9200.0
2010-08-03 14:30:00,45.39,45.39,45.35,45.39,19300.0,34.2252,34.2252,34.195,34.2252,19300.0
2010-08-03 14:35:00,45.38,45.4,45.33,45.4,23300.0,34.2176,34.2327,34.1799,34.2327,23300.0
2010-08-03 14:40:00,45.39,45.4,45.35,45.35,14300.0,34.2252,34.2327,34.195,34.195,14300.0
2010-08-03 14:45:00,45.36,45.39,45.35,45.36,4600.0,34.2025,34.2252,34.195,34.2025,4600.0
2010-08-03 14:50:00,45.36,45.38,45.35,45.37,13800.0,34.2025,34.2176,34.195,34.2101,13800.0
2010-08-03 14:55:00,45.36,45.41,45.35,45.39,18500.0,34.2025,34.2403,34.195,34.2252,18500.0
2010-08-03 15:00:00,45.4,45.4,45.35,45.39,27900.0,34.2327,34.2327,34.195,34.2252,27900.0
2010-08-03 15:05:00,45.39,45.41,45.38,45.38,28000.0,34.2252,34.2403,34.2176,34.2176,28000.0
2010-08-03 15:10:00,45.39,45.41,45.36,45.38,47800.0,34.2252,34.2403,34.2025,34.2176,47800.0
2010-08-03 15:15:00,45.37,45.4,45.35,45.36,29700.0,34.2101,34.2327,34.195,34.2025,29700.0
2010-08-03 15:20:00,45.36,45.37,45.34,45.35,16200.0,34.2025,34.2101,34.1875,34.195,16200.0
2010-08-03 15:25:00,45.35,45.4,45.32,45.39,24300.0,34.195,34.2327,34.1724,34.2252,24300.0
2010-08-03 15:30:00,45.39,45.4,45.35,45.35,37200.0,34.2252,34.2327,34.195,34.195,37200.0
2010-08-03 15:35:00,45.35,45.37,45.3,45.3,29800.0,34.195,34.2101,34.1573,34.1573,29800.0
2010-08-03 15:40:00,45.31,45.35,45.24,45.34,77100.0,34.1648,34.195,34.1121,34.1875,77100.0
2010-08-03 15:45:00,45.33,45.35,45.17,45.22,105700.0,34.1799,34.195,34.0593,34.097,105700.0
2010-08-03 15:50:00,45.23,45.26,45.15,45.15,144500.0,34.1045,34.1271,34.0442,34.0442,144500.0
2010-08-03 15:55:00,45.15,45.18,45.05,45.09,276800.0,34.0442,34.0668,33.9688,33.999,276800.0
2010-08-04 09:30:00,44.93,45.05,44.6,44.81,65200.0,33.8783,33.9688,33.6295,33.7878,65200.0
2010-08-04 09:35:00,44.81,44.95,44.8,44.87,76200.0,33.7878,33.8934,33.7803,33.8331,76200.0
2010-08-04 09:40:00,44.86,45.03,44.71,44.92,82800.0,33.8255,33.9537,33.7124,33.8708,82800.0
2010-08-04 09:45:00,44.87,44.99,44.81,44.96,25200.0,33.8331,33.9236,33.7878,33.9009,25200.0
2010-08-04 09:50:00,44.96,44.96,44.87,44.95,31200.0,33.9009,33.9009,33.8331,33.8934,31200.0
2010-08-04 09:55:00,44.96,45.01,44.85,44.99,34500.0,33.9009,33.9386,33.818,33.9236,34500.0
2010-08-04 10:00:00,45.01,45.05,44.95,45.05,38200.0,33.9386,33.9688,33.8934,33.9688,38200.0
2010-08-04 10:05:00,45.04,45.06,44.97,45.02,21700.0,33.9613,33.9763,33.9085,33.9462,21700.0
2010-08-04 10:10:00,45.02,45.09,45.0,45.02,21900.0,33.9462,33.999,33.9311,33.9462,21900.0
2010-08-04 10:15:00,45.02,45.02,44.85,44.85,22900.0,33.9462,33.9462,33.818,33.818,22900.0
2010-08-04 10:20:00,44.85,44.92,44.83,44.9,15700.0,33.818,33.8708,33.8029,33.8557,15700.0
2010-08-04 10:25:00,44.9,45.0,44.89,44.98,21900.0,33.8557,33.9311,33.8482,33.916,21900.0
2010-08-04 10:30:00,44.99,45.02,44.94,45.01,32200.0,33.9236,33.9462,33.8859,33.9386,32200.0
2010-08-04 10:35:00,45.01,45.02,44.89,45.01,31600.0,33.9386,33.9462,33.8482,33.9386,31600.0
2010-08-04 10:40:00,45.01,45.07,44.94,45.03,19200.0,33.9386,33.9839,33.8859,33.9537,19200.0
2010-08-04 10:45:00,45.04,45.08,45.02,45.06,25600.0,33.9613,33.9914,33.9462,33.9763,25600.0
2010-08-04 10:50:00,45.06,45.1,45.0,45.08,13800.0,33.9763,34.0065,33.9311,33.9914,13800.0
2010-08-04 10:55:00,45.07,45.18,45.07,45.17,22400.0,33.9839,34.0668,33.9839,34.0593,22400.0
2010-08-04 11:00:00,45.17,45.23,45.15,45.2,42900.0,34.0593,34.1045,34.0442,34.0819,42900.0
2010-08-04 11:05:00,45.21,45.23,45.15,45.15,31700.0,34.0894,34.1045,34.0442,34.0442,31700.0
2010-08-04 11:10:00,45.15,45.16,45.06,45.06,8100.0,34.0442,34.0517,33.9763,33.9763,8100.0
2010-08-04 11:15:00,45.06,45.1,45.06,45.06,9800.0,33.9763,34.0065,33.9763,33.9763,9800.0
2010-08-04 11:20:00,45.05,45.09,45.05,45.09,11100.0,33.9688,33.999,33.9688,33.999,11100.0
2010-08-04 11:25:00,45.1,45.14,45.08,45.14,11500.0,34.0065,34.0367,33.9914,34.0367,11500.0
2010-08-04 11:30:00,45.14,45.18,45.14,45.18,14700.0,34.0367,34.0668,34.0367,34.0668,14700.0
2010-08-04 11:35:00,45.18,45.2,45.1,45.12,68800.0,34.0668,34.0819,34.0065,34.0216,68800.0
2010-08-04 11:40:00,45.12,45.12,45.08,45.1,17200.0,34.0216,34.0216,33.9914,34.0065,17200.0
2010-08-04 11:45:00,45.1,45.13,45.07,45.12,24600.0,34.0065,34.0291,33.9839,34.0216,24600.0
2010-08-04 11:50:00,45.12,45.23,45.12,45.19,25200.0,34.0216,34.1045,34.0216,34.0744,25200.0
2010-08-04 11:55:00,45.18,45.18,45.09,45.13,19800.0,34.0668,34.0668,33.999,34.0291,19800.0
2010-08-04 12:00:00,45.12,45.14,45.07,45.08,22200.0,34.0216,34.0367,33.9839,33.9914,22200.0
2010-08-04 12:05:00,45.08,45.09,45.05,45.08,7300.0,33.9914,33.999,33.9688,33.9914,7300.0
2010-08-04 12:10:00,45.09,45.1,45.06,45.1,11600.0,33.999,34.0065,33.9763,34.0065,11600.0
2010-08-04 12:15:00,45.11,45.13,45.09,45.09,26000.0,34.014,34.0291,33.999,33.999,26000.0
2010-08-04 12:20:00,45.1,45.17,45.09,45.16,28800.0,34.0065,34.0593,33.999,34.0517,28800.0
2010-08-04 12:25:00,45.17,45.17,45.1,45.12,17100.0,34.0593,34.0593,34.0065,34.0216,17100.0
2010-08-04 12:30:00,45.12,45.22,45.12,45.22,14900.0,34.0216,34.097,34.0216,34.097,14900.0
2010-08-04 12:35:00,45.22,45.23,45.17,45.18,9600.0,34.097,34.1045,34.0593,34.0668,9600.0
2010-08-04 12:40:00,45.17,45.24,45.15,45.2,20500.0,34.0593,34.1121,34.0442,34.0819,20500.0
2010-08-04 12:45:00,45.19,45.25,45.19,45.25,7600.0,34.0744,34.1196,34.0744,34.1196,7600.0
2010-08-04 12:50:00,45.24,45.28,45.23,45.23,16700.0,34.1121,34.1422,34.1045,34.1045,16700.0
2010-08-04 12:55:00,45.24,45.32,45.22,45.31,24400.0,34.1121,34.1724,34.097,34.1648,24400.0
2010-08-04 13:00:00,45.3,45.35,45.3,45.3,21800.0,34.1573,34.195,34.1573,34.1573,21800.0
2010-08-04 13:05:00,45.3,45.3,45.23,45.26,12700.0,34.1573,34.1573,34.1045,34.1271,12700.0
2010-08-04 13:10:00,45.26,45.26,45.19,45.23,9800.0,34.1271,34.1271,34.0744,34.1045,9800.0
2010-08-04 13:15:00,45.24,45.27,45.2,45.23,13500.0,34.1121,34.1347,34.0819,34.1045,13500.0
2010-08-04 13:20:00,45.23,45.27,45.22,45.24,17800.0,34.1045,34.1347,34.097,34.1121,17800.0
2010-08-04 13:25:00,45.24,45.28,45.24,45.28,17000.0,34.1121,34.1422,34.1121,34.1422,17000.0
2010-08-04 13:30:00,45.28,45.28,45.24,45.28,14700.0,34.1422,34.1422,34.1121,34.1422,14700.0
2010-08-04 13:35:00,45.27,45.35,45.27,45.32,22200.0,34.1347,34.195,34.1347,34.1724,22200.0
2010-08-04 13:40:00,45.31,45.35,45.3,45.35,25300.0,34.1648,34.195,34.1573,34.195,25300.0
2010-08-04 13:45:00,45.36,45.37,45.35,45.35,10900.0,34.2025,34.2101,34.195,34.195,10900.0
2010-08-04 13:50:00,45.36,45.4,45.36,45.37,15300.0,34.2025,34.2327,34.2025,34.2101,15300.0
2010-08-04 13:55:00,45.35,45.41,45.33,45.41,19800.0,34.195,34.2403,34.1799,34.2403,19800.0
2010-08-04 14:00:00,45.41,45.45,45.38,45.42,32700.0,34.2403,34.2704,34.2176,34.2478,32700.0
2010-08-04 14:05:00,45.43,45.48,45.42,45.47,23900.0,34.2553,34.293,34.2478,34.2855,23900.0
2010-08-04 14:10:00,45.46,45.53,45.46,45.52,29300.0,34.278,34.3307,34.278,34.3232,29300.0
2010-08-04 14:15:00,45.52,45.53,45.4,45.4,43600.0,34.3232,34.3307,34.2327,34.2327,43600.0
2010-08-04 14:20:00,45.39,45.4,45.37,45.38,32300.0,34.2252,34.2327,34.2101,34.2176,32300.0
2010-08-04 14:25:00,45.38,45.4,45.34,45.35,48300.0,34.2176,34.2327,34.1875,34.195,48300.0
2010-08-04 14:30:00,45.36,45.38,45.34,45.35,44900.0,34.2025,34.2176,34.1875,34.195,44900.0
2010-08-04 14:35:00,45.34,45.36,45.32,45.33,20600.0,34.1875,34.2025,34.1724,34.1799,20600.0
2010-08-04 14:40:00,45.34,45.37,45.32,45.35,56700.0,34.1875,34.2101,34.1724,34.195,56700.0
2010-08-04 14:45:00,45.35,45.42,45.34,45.42,41900.0,34.195,34.2478,34.1875,34.2478,41900.0
2010-08-04 14:50:00,45.42,45.43,45.37,45.38,26100.0,34.2478,34.2553,34.2101,34.2176,26100.0
2010-08-04 14:55:00,45.37,45.38,45.34,45.35,45700.0,34.2101,34.2176,34.1875,34.195,45700.0
2010-08-04 15:00:00,45.35,45.36,45.32,45.33,45800.0,34.195,34.2025,34.1724,34.1799,45800.0
2010-08-04 15:05:00,45.34,45.35,45.28,45.35,89600.0,34.1875,34.195,34.1422,34.195,89600.0
2010-08-04 15:10:00,45.34,45.44,45.34,45.43,29100.0,34.1875,34.2629,34.1875,34.2553,29100.0
2010-08-04 15:15:00,45.42,45.42,45.34,45.35,110500.0,34.2478,34.2478,34.1875,34.195,110500.0
2010-08-04 15:20:00,45.36,45.44,45.36,45.44,24600.0,34.2025,34.2629,34.2025,34.2629,24600.0
2010-08-04 15:25:00,45.44,45.44,45.35,45.35,91400.0,34.2629,34.2629,34.195,34.195,91400.0
2010-08-04 15:30:00,45.35,45.38,45.31,45.38,84900.0,34.195,34.2176,34.1648,34.2176,84900.0
2010-08-04 15:35:00,45.38,45.44,45.35,45.44,40400.0,34.2176,34.2629,34.195,34.2629,40400.0
2010-08-04 15:40:00,45.44,45.5,45.44,45.49,47700.0,34.2629,34.3081,34.2629,34.3006,47700.0
2010-08-04 15:45:00,45.49,45.53,45.46,45.52,58100.0,34.3006,34.3307,34.278,34.3232,58100.0
2010-08-04 15:50:00,45.53,45.53,45.34,45.35,101000.0,34.3307,34.3307,34.1875,34.195,101000.0
2010-08-04 15:55:00,45.35,45.41,45.3,45.33,163700.0,34.195,34.2403,34.1573,34.1799,163700.0
2010-08-05 09:30:00,44.56,44.83,44.5,44.64,57000.0,33.5993,33.8029,33.5541,33.6597,57000.0
2010-08-05 09:35:00,44.68,44.84,44.64,44.73,32600.0,33.6898,33.8105,33.6597,33.7275,32600.0
2010-08-05 09:40:00,44.74,44.94,44.74,44.89,38600.0,33.7351,33.8859,33.7351,33.8482,38600.0
2010-08-05 09:45:00,44.89,44.99,44.87,44.95,32200.0,33.8482,33.9236,33.8331,33.8934,32200.0
2010-08-05 09:50:00,44.96,45.03,44.93,44.96,32000.0,33.9009,33.9537,33.8783,33.9009,32000.0
2010-08-05 09:55:00,44.95,45.02,44.94,44.95,38800.0,33.8934,33.9462,33.8859,33.8934,38800.0
2010-08-05 10:00:00,44.94,44.99,44.89,44.92,38100.0,33.8859,33.9236,33.8482,33.8708,38100.0
2010-08-05 10:05:00,44.92,45.0,44.91,44.91,29300.0,33.8708,33.9311,33.8632,33.8632,29300.0
2010-08-05 10:10:00,44.92,44.93,44.84,44.89,58300.0,33.8708,33.8783,33.8105,33.8482,58300.0
2010-08-05 10:15:00,44.89,44.89,44.83,44.88,44700.0,33.8482,33.8482,33.8029,33.8406,44700.0
2010-08-05 10:20:00,44.88,44.99,44.88,44.96,24700.0,33.8406,33.9236,33.8406,33.9009,24700.0
2010-08-05 10:25:00,44.96,45.03,44.93,44.94,36900.0,33.9009,33.9537,33.8783,33.8859,36900.0
2010-08-05 10:30:00,44.93,45.01,44.91,45.01,48100.0,33.8783,33.9386,33.8632,33.9386,48100.0
2010-08-05 10:35:00,45.0,45.01,44.94,45.0,41900.0,33.9311,33.9386,33.8859,33.9311,41900.0
2010-08-05 10:40:00,45.0,45.02,44.95,44.96,51900.0,33.9311,33.9462,33.8934,33.9009,51900.0
2010-08-05 10:45:00,44.95,45.03,44.95,44.99,34000.0,33.8934,33.9537,33.8934,33.9236,34000.0
2010-08-05 10:50:00,44.99,45.0,44.92,44.98,69000.0,33.9236,33.9311,33.8708,33.916,69000.0
2010-08-05 10:55:00,44.98,45.0,44.94,44.97,50600.0,33.916,33.9311,33.8859,33.9085,50600.0
2010-08-05 11:00:00,44.97,45.01,44.95,44.98,90700.0,33.9085,33.9386,33.8934,33.916,90700.0
2010-08-05 11:05:00,44.98,45.02,44.93,44.96,30000.0,33.916,33.9462,33.8783,33.9009,30000.0
2010-08-05 11:10:00,44.97,45.04,44.95,45.0,39000.0,33.9085,33.9613,33.8934,33.9311,39000.0
2010-08-05 11:15:00,45.0,45.01,44.99,45.0,15400.0,33.9311,33.9386,33.9236,33.9311,15400.0
2010-08-05 11:20:00,44.99,44.99,44.93,44.96,26700.0,33.9236,33.9236,33.8783,33.9009,26700.0
2010-08-05 11:25:00,44.95,44.98,44.92,44.93,17300.0,33.8934,33.916,33.8708,33.8783,17300.0
2010-08-05 11:30:00,44.93,45.0,44.93,44.95,33000.0,33.8783,33.9311,33.8783,33.8934,33000.0
2010-08-05 11:35:00,44.95,44.98,44.94,44.94,27900.0,33.8934,33.916,33.8859,33.8859,27900.0
2010-08-05 11:40:00,44.95,44.99,44.9,44.9,33700.0,33.8934,33.9236,33.8557,33.8557,33700.0
2010-08-05 11:45:00,44.9,44.97,44.76,44.97,115700.0,33.8557,33.9085,33.7501,33.9085,115700.0
2010-08-05 11:50:00,44.97,45.01,44.95,45.01,24000.0,33.9085,33.9386,33.8934,33.9386,24000.0
2010-08-05 11:55:00,45.01,45.01,44.87,44.92,36200.0,33.9386,33.9386,33.8331,33.8708,36200.0
2010-08-05 12:00:00,44.93,45.01,44.92,44.93,28900.0,33.8783,33.9386,33.8708,33.8783,28900.0
2010-08-05 12:05:00,44.94,44.95,44.92,44.94,15500.0,33.8859,33.8934,33.8708,33.8859,15500.0
2010-08-05 12:10:00,44.94,44.99,44.94,44.97,9300.0,33.8859,33.9236,33.8859,33.9085,9300.0
2010-08-05 12:15:00,44.97,45.04,44.97,44.98,26900.0,33.9085,33.9613,33.9085,33.916,26900.0
2010-08-05 12:20:00,44.97,44.98,44.91,44.92,28800.0,33.9085,33.916,33.8632,33.8708,28800.0
2010-08-05 12:25:00,44.92,44.94,44.89,44.93,16400.0,33.8708,33.8859,33.8482,33.8783,16400.0
2010-08-05 12:30:00,44.93,44.99,44.93,44.99,23100.0,33.8783,33.9236,33.8783,33.9236,23100.0
2010-08-05 12:35:00,44.99,45.01,44.99,45.0,10300.0,33.9236,33.9386,33.9236,33.9311,10300.0
2010-08-05 12:40:00,45.01,45.01,44.97,44.99,14000.0,33.9386,33.9386,33.9085,33.9236,14000.0
2010-08-05 12:45:00,45.0,45.11,45.0,45.06,28300.0,33.9311,34.014,33.9311,33.9763,28300.0
2010-08-05 12:50:00,45.05,45.08,45.02,45.02,19700.0,33.9688,33.9914,33.9462,33.9462,19700.0
2010-08-05 12:55:00,45.02,45.08,45.01,45.07,9500.0,33.9462,33.9914,33.9386,33.9839,9500.0
2010-08-05 13:00:00,45.08,45.1,45.04,45.04,12600.0,33.9914,34.0065,33.9613,33.9613,12600.0
2010-08-05 13:05:00,45.04,45.07,44.99,44.99,14300.0,33.9613,33.9839,33.9236,33.9236,14300.0
2010-08-05 13:10:00,44.99,45.0,44.98,44.98,16800.0,33.9236,33.9311,33.916,33.916,16800.0
2010-08-05 13:15:00,44.98,45.02,44.98,44.99,17500.0,33.916,33.9462,33.916,33.9236,17500.0
2010-08-05 13:20:00,44.99,45.05,44.98,45.0,22200.0,33.9236,33.9688,33.916,33.9311,22200.0
2010-08-05 13:25:00,45.0,45.0,44.97,45.0,18400.0,33.9311,33.9311,33.9085,33.9311,18400.0
2010-08-05 13:30:00,45.0,45.02,44.96,44.97,23700.0,33.9311,33.9462,33.9009,33.9085,23700.0
2010-08-05 13:35:00,44.96,45.0,44.95,44.99,21900.0,33.9009,33.9311,33.8934,33.9236,21900.0
2010-08-05 13:40:00,45.0,45.04,44.98,44.98,17900.0,33.9311,33.9613,33.916,33.916,17900.0
2010-08-05 13:45:00,44.99,45.0,44.96,44.96,8200.0,33.9236,33.9311,33.9009,33.9009,8200.0
2010-08-05 13:50:00,44.97,45.02,44.97,45.01,22500.0,33.9085,33.9462,33.9085,33.9386,22500.0
2010-08-05 13:55:00,45.02,45.09,44.99,45.0,32900.0,33.9462,33.999,33.9236,33.9311,32900.0
2010-08-05 14:00:00,45.01,45.03,44.96,45.0,25300.0,33.9386,33.9537,33.9009,33.9311,25300.0
2010-08-05 14:05:00,45.0,45.02,44.99,45.01,27800.0,33.9311,33.9462,33.9236,33.9386,27800.0
2010-08-05 14:10:00,45.01,45.04,44.99,45.04,15200.0,33.9386,33.9613,33.9236,33.9613,15200.0
2010-08-05 14:15:00,45.04,45.06,45.01,45.03,50700.0,33.9613,33.9763,33.9386,33.9537,50700.0
2010-08-05 14:20:00,45.02,45.07,45.02,45.05,24500.0,33.9462,33.9839,33.9462,33.9688,24500.0
2010-08-05 14:25:00,45.05,45.1,45.05,45.06,22100.0,33.9688,34.0065,33.9688,33.9763,22100.0
2010-08-05 14:30:00,45.05,45.08,45.05,45.08,13200.0,33.9688,33.9914,33.9688,33.9914,13200.0
2010-08-05 14:35:00,45.08,45.11,45.08,45.08,20800.0,33.9914,34.014,33.9914,33.9914,20800.0
2010-08-05 14:40:00,45.08,45.17,45.08,45.15,27300.0,33.9914,34.0593,33.9914,34.0442,27300.0
2010-08-05 14:45:00,45.15,45.17,45.13,45.13,12300.0,34.0442,34.0593,34.0291,34.0291,12300.0
2010-08-05 14:50:00,45.13,45.16,45.13,45.16,24500.0,34.0291,34.0517,34.0291,34.0517,24500.0
2010-08-05 14:55:00,45.15,45.22,45.15,45.21,35600.0,34.0442,34.097,34.0442,34.0894,35600.0
2010-08-05 15:00:00,45.21,45.26,45.19,45.26,40000.0,34.0894,34.1271,34.0744,34.1271,40000.0
2010-08-05 15:05:00,45.25,45.26,45.18,45.18,30900.0,34.1196,34.1271,34.0668,34.0668,30900.0
2010-08-05 15:10:00,45.19,45.26,45.19,45.21,32200.0,34.0744,34.1271,34.0744,34.0894,32200.0
2010-08-05 15:15:00,45.21,45.21,45.15,45.21,21600.0,34.0894,34.0894,34.0442,34.0894,21600.0
2010-08-05 15:20:00,45.21,45.26,45.21,45.26,26600.0,34.0894,34.1271,34.0894,34.1271,26600.0
2010-08-05 15:25:00,45.26,45.26,45.22,45.24,19000.0,34.1271,34.1271,34.097,34.1121,19000.0
2010-08-05 15:30:00,45.23,45.23,45.15,45.15,48100.0,34.1045,34.1045,34.0442,34.0442,48100.0
2010-08-05 15:35:00,45.16,45.21,45.15,45.18,43400.0,34.0517,34.0894,34.0442,34.0668,43400.0
2010-08-05 15:40:00,45.18,45.21,45.15,45.18,46100.0,34.0668,34.0894,34.0442,34.0668,46100.0
2010-08-05 15:45:00,45.18,45.21,45.17,45.19,72400.0,34.0668,34.0894,34.0593,34.0744,72400.0
2010-08-05 15:50:00,45.2,45.21,45.18,45.2,99400.0,34.0819,34.0894,34.0668,34.0819,99400.0
2010-08-05 15:55:00,45.2,45.24,45.17,45.23,133300.0,34.0819,34.1121,34.0593,34.1045,133300.0
2010-08-06 09:30:00,45.07,45.23,45.01,45.21,34700.0,33.9839,34.1045,33.9386,34.0894,34700.0
2010-08-06 09:35:00,45.23,45.26,45.05,45.09,38500.0,34.1045,34.1271,33.9688,33.999,38500.0
2010-08-06 09:40:00,45.1,45.23,45.09,45.23,42900.0,34.0065,34.1045,33.999,34.1045,42900.0
2010-08-06 09:45:00,45.23,45.27,45.11,45.2,39400.0,34.1045,34.1347,34.014,34.0819,39400.0
2010-08-06 09:50:00,45.21,45.24,45.15,45.15,37900.0,34.0894,34.1121,34.0442,34.0442,37900.0
2010-08-06 09:55:00,45.14,45.28,45.13,45.26,37800.0,34.0367,34.1422,34.0291,34.1271,37800.0
2010-08-06 10:00:00,45.26,45.27,45.14,45.19,61100.0,34.1271,34.1347,34.0367,34.0744,61100.0
2010-08-06 10:05:00,45.2,45.27,45.14,45.19,56100.0,34.0819,34.1347,34.0367,34.0744,56100.0
2010-08-06 10:10:00,45.19,45.22,45.11,45.21,84300.0,34.0744,34.097,34.014,34.0894,84300.0
2010-08-06 10:15:00,45.2,45.25,45.19,45.24,73300.0,34.0819,34.1196,34.0744,34.1121,73300.0
2010-08-06 10:20:00,45.25,45.3,45.21,45.24,88000.0,34.1196,34.1573,34.0894,34.1121,88000.0
2010-08-06 10:25:00,45.25,45.33,45.24,45.3,48000.0,34.1196,34.1799,34.1121,34.1573,48000.0
2010-08-06 10:30:00,45.3,45.37,45.29,45.36,107800.0,34.1573,34.2101,34.1498,34.2025,107800.0
2010-08-06 10:35:00,45.35,45.38,45.3,45.38,84600.0,34.195,34.2176,34.1573,34.2176,84600.0
2010-08-06 10:40:00,45.38,45.38,45.26,45.31,185300.0,34.2176,34.2176,34.1271,34.1648,185300.0
2010-08-06 10:45:00,45.32,45.32,45.09,45.12,51100.0,34.1724,34.1724,33.999,34.0216,51100.0
2010-08-06 10:50:00,45.12,45.12,45.07,45.1,35500.0,34.0216,34.0216,33.9839,34.0065,35500.0
2010-08-06 10:55:00,45.1,45.11,44.94,45.05,84900.0,34.0065,34.014,33.8859,33.9688,84900.0
2010-08-06 11:00:00,45.04,45.15,44.93,44.93,82800.0,33.9613,34.0442,33.8783,33.8783,82800.0
2010-08-06 11:05:00,44.94,44.94,44.85,44.94,33000.0,33.8859,33.8859,33.818,33.8859,33000.0
2010-08-06 11:10:00,44.93,44.99,44.92,44.94,21200.0,33.8783,33.9236,33.8708,33.8859,21200.0
2010-08-06 11:15:00,44.94,45.02,44.94,44.98,31500.0,33.8859,33.9462,33.8859,33.916,31500.0
2010-08-06 11:20:00,44.99,45.0,44.93,44.99,40500.0,33.9236,33.9311,33.8783,33.9236,40500.0
2010-08-06 11:25:00,45.0,45.08,44.98,45.08,32200.0,33.9311,33.9914,33.916,33.9914,32200.0
2010-08-06 11:30:00,45.09,45.09,45.06,45.08,34100.0,33.999,33.999,33.9763,33.9914,34100.0
2010-08-06 11:35:00,45.09,45.11,45.09,45.11,18500.0,33.999,34.014,33.999,34.014,18500.0
2010-08-06 11:40:00,45.1,45.17,45.08,45.09,40700.0,34.0065,34.0593,33.9914,33.999,40700.0
2010-08-06 11:45:00,45.08,45.13,45.05,45.11,32700.0,33.9914,34.0291,33.9688,34.014,32700.0
2010-08-06 11:50:00,45.11,45.15,45.08,45.15,46300.0,34.014,34.0442,33.9914,34.0442,46300.0
2010-08-06 11:55:00,45.15,45.15,45.06,45.06,82000.0,34.0442,34.0442,33.9763,33.9763,82000.0
2010-08-06 12:00:00,45.06,45.09,45.02,45.06,28300.0,33.9763,33.999,33.9462,33.9763,28300.0
2010-08-06 12:05:00,45.06,45.15,45.05,45.15,21800.0,33.9763,34.0442,33.9688,34.0442,21800.0
2010-08-06 12:10:00,45.16,45.18,45.12,45.18,19100.0,34.0517,34.0668,34.0216,34.0668,19100.0
2010-08-06 12:15:00,45.18,45.21,45.15,45.21,24700.0,34.0668,34.0894,34.0442,34.0894,24700.0
2010-08-06 12:20:00,45.21,45.22,45.15,45.15,25600.0,34.0894,34.097,34.0442,34.0442,25600.0
2010-08-06 12:25:00,45.16,45.19,45.11,45.16,34400.0,34.0517,34.0744,34.014,34.0517,34400.0
2010-08-06 12:30:00,45.16,45.2,45.15,45.19,16000.0,34.0517,34.0819,34.0442,34.0744,16000.0
2010-08-06 12:35:00,45.2,45.23,45.2,45.23,7700.0,34.0819,34.1045,34.0819,34.1045,7700.0
2010-08-06 12:40:00,45.23,45.24,45.2,45.21,19300.0,34.1045,34.1121,34.0819,34.0894,19300.0
2010-08-06 12:45:00,45.2,45.21,45.17,45.21,12700.0,34.0819,34.0894,34.0593,34.0894,12700.0
2010-08-06 12:50:00,45.2,45.23,45.2,45.21,9400.0,34.0819,34.1045,34.0819,34.0894,9400.0
2010-08-06 12:55:00,45.21,45.24,45.15,45.21,38300.0,34.0894,34.1121,34.0442,34.0894,38300.0
2010-08-06 13:00:00,45.22,45.22,45.14,45.14,19600.0,34.097,34.097,34.0367,34.0367,19600.0
2010-08-06 13:05:00,45.14,45.15,45.12,45.14,13900.0,34.0367,34.0442,34.0216,34.0367,13900.0
2010-08-06 13:10:00,45.15,45.19,45.14,45.17,30200.0,34.0442,34.0744,34.0367,34.0593,30200.0
2010-08-06 13:15:00,45.18,45.18,45.1,45.1,11000.0,34.0668,34.0668,34.0065,34.0065,11000.0
2010-08-06 13:20:00,45.1,45.17,45.1,45.11,31000.0,34.0065,34.0593,34.0065,34.014,31000.0
2010-08-06 13:25:00,45.11,45.13,45.06,45.13,21300.0,34.014,34.0291,33.9763,34.0291,21300.0
2010-08-06 13:30:00,45.13,45.15,45.1,45.11,20100.0,34.0291,34.0442,34.0065,34.014,20100.0
2010-08-06 13:35:00,45.11,45.19,45.11,45.16,34600.0,34.014,34.0744,34.014,34.0517,34600.0
2010-08-06 13:40:00,45.16,45.19,45.14,45.19,26700.0,34.0517,34.0744,34.0367,34.0744,26700.0
2010-08-06 13:45:00,45.2,45.24,45.16,45.17,47000.0,34.0819,34.1121,34.0517,34.0593,47000.0
2010-08-06 13:50:00,45.16,45.17,45.15,45.16,9000.0,34.0517,34.0593,34.0442,34.0517,9000.0
2010-08-06 13:55:00,45.16,45.17,45.15,45.16,19200.0,34.0517,34.0593,34.0442,34.0517,19200.0
2010-08-06 14:00:00,45.15,45.19,45.14,45.19,27100.0,34.0442,34.0744,34.0367,34.0744,27100.0
2010-08-06 14:05:00,45.19,45.26,45.19,45.23,13700.0,34.0744,34.1271,34.0744,34.1045,13700.0
2010-08-06 14:10:00,45.24,45.26,45.2,45.26,19900.0,34.1121,34.1271,34.0819,34.1271,19900.0
2010-08-06 14:15:00,45.25,45.28,45.2,45.25,64100.0,34.1196,34.1422,34.0819,34.1196,64100.0
2010-08-06 14:20:00,45.25,45.27,45.23,45.26,33300.0,34.1196,34.1347,34.1045,34.1271,33300.0
2010-08-06 14:25:00,45.27,45.33,45.26,45.33,14700.0,34.1347,34.1799,34.1271,34.1799,14700.0
2010-08-06 14:30:00,45.32,45.36,45.32,45.36,48700.0,34.1724,34.2025,34.1724,34.2025,48700.0
2010-08-06 14:35:00,45.36,45.4,45.35,45.4,39100.0,34.2025,34.2327,34.195,34.2327,39100.0
2010-08-06 14:40:00,45.39,45.43,45.39,45.43,20300.0,34.2252,34.2553,34.2252,34.2553,20300.0
2010-08-06 14:45:00,45.42,45.56,45.41,45.54,63200.0,34.2478,34.3534,34.2403,34.3383,63200.0
2010-08-06 14:50:00,45.55,45.66,45.54,45.6,83600.0,34.3458,34.4288,34.3383,34.3835,83600.0
2010-08-06 14:55:00,45.59,45.69,45.59,45.65,43500.0,34.376,34.4514,34.376,34.4212,43500.0
2010-08-06 15:00:00,45.65,45.7,45.58,45.58,68900.0,34.4212,34.4589,34.3684,34.3684,68900.0
2010-08-06 15:05:00,45.58,45.65,45.55,45.56,37100.0,34.3684,34.4212,34.3458,34.3534,37100.0
2010-08-06 15:10:00,45.56,45.59,45.52,45.54,53300.0,34.3534,34.376,34.3232,34.3383,53300.0
2010-08-06 15:15:00,45.54,45.57,45.52,45.56,26800.0,34.3383,34.3609,34.3232,34.3534,26800.0
2010-08-06 15:20:00,45.57,45.6,45.5,45.51,38700.0,34.3609,34.3835,34.3081,34.3157,38700.0
2010-08-06 15:25:00,45.51,45.6,45.51,45.56,63000.0,34.3157,34.3835,34.3157,34.3534,63000.0
2010-08-06 15:30:00,45.55,45.6,45.53,45.58,68100.0,34.3458,34.3835,34.3307,34.3684,68100.0
2010-08-06 15:35:00,45.58,45.61,45.55,45.58,51300.0,34.3684,34.3911,34.3458,34.3684,51300.0
2010-08-06 15:40:00,45.58,45.6,45.54,45.55,63200.0,34.3684,34.3835,34.3383,34.3458,63200.0
2010-08-06 15:45:00,45.56,45.6,45.53,45.57,93400.0,34.3534,34.3835,34.3307,34.3609,93400.0
2010-08-06 15:50:00,45.57,45.6,45.49,45.55,78100.0,34.3609,34.3835,34.3006,34.3458,78100.0
2010-08-06 15:55:00,45.55,45.64,45.55,45.61,159200.0,34.3458,34.4137,34.3458,34.3911,159200.0
2010-08-09 09:30:00,45.78,45.88,45.68,45.88,21600.0,34.5192,34.5946,34.4438,34.5946,21600.0
2010-08-09 09:35:00,45.84,45.9,45.74,45.82,24900.0,34.5645,34.6097,34.4891,34.5494,24900.0
2010-08-09 09:40:00,45.81,45.84,45.73,45.73,26500.0,34.5419,34.5645,34.4815,34.4815,26500.0
2010-08-09 09:45:00,45.74,45.84,45.73,45.78,14200.0,34.4891,34.5645,34.4815,34.5192,14200.0
2010-08-09 09:50:00,45.78,45.81,45.76,45.78,20300.0,34.5192,34.5419,34.5042,34.5192,20300.0
2010-08-09 09:55:00,45.77,45.79,45.73,45.74,20600.0,34.5117,34.5268,34.4815,34.4891,20600.0
2010-08-09 10:00:00,45.74,45.82,45.73,45.81,29900.0,34.4891,34.5494,34.4815,34.5419,29900.0
2010-08-09 10:05:00,45.82,45.82,45.74,45.8,24300.0,34.5494,34.5494,34.4891,34.5343,24300.0
2010-08-09 10:10:00,45.81,45.81,45.73,45.76,46000.0,34.5419,34.5419,34.4815,34.5042,46000.0
2010-08-09 10:15:00,45.75,45.77,45.73,45.74,9100.0,34.4966,34.5117,34.4815,34.4891,9100.0
2010-08-09 10:20:00,45.74,45.82,45.74,45.77,42500.0,34.4891,34.5494,34.4891,34.5117,42500.0
2010-08-09 10:25:00,45.76,45.79,45.71,45.76,30200.0,34.5042,34.5268,34.4665,34.5042,30200.0
2010-08-09 10:30:00,45.76,45.76,45.72,45.76,19100.0,34.5042,34.5042,34.474,34.5042,19100.0
2010-08-09 10:35:00,45.77,45.84,45.76,45.84,23300.0,34.5117,34.5645,34.5042,34.5645,23300.0
2010-08-09 10:40:00,45.84,45.85,45.82,45.82,15500.0,34.5645,34.572,34.5494,34.5494,15500.0
2010-08-09 10:45:00,45.83,45.86,45.82,45.85,19700.0,34.5569,34.5796,34.5494,34.572,19700.0
2010-08-09 10:50:00,45.84,45.87,45.84,45.85,23400.0,34.5645,34.5871,34.5645,34.572,23400.0
2010-08-09 10:55:00,45.85,45.88,45.84,45.87,26900.0,34.572,34.5946,34.5645,34.5871,26900.0
2010-08-09 11:00:00,45.88,45.95,45.87,45.95,21700.0,34.5946,34.6474,34.5871,34.6474,21700.0
2010-08-09 11:05:00,45.94,45.97,45.93,45.97,20900.0,34.6399,34.6625,34.6323,34.6625,20900.0
2010-08-09 11:10:00,45.96,45.96,45.93,45.93,19900.0,34.655,34.655,34.6323,34.6323,19900.0
2010-08-09 11:15:00,45.93,45.96,45.91,45.96,33200.0,34.6323,34.655,34.6173,34.655,33200.0
2010-08-09 11:20:00,45.96,45.98,45.95,45.97,11000.0,34.655,34.67,34.6474,34.6625,11000.0
2010-08-09 11:25:00,45.96,45.96,45.89,45.89,15800.0,34.655,34.655,34.6022,34.6022,15800.0
2010-08-09 11:30:00,45.89,45.94,45.87,45.94,12800.0,34.6022,34.6399,34.5871,34.6399,12800.0
2010-08-09 11:35:00,45.93,45.98,45.93,45.97,23200.0,34.6323,34.67,34.6323,34.6625,23200.0
2010-08-09 11:40:00,45.98,46.0,45.98,45.99,37200.0,34.67,34.6851,34.67,34.6776,37200.0
2010-08-09 11:45:00,45.99,46.0,45.97,45.99,34500.0,34.6776,34.6851,34.6625,34.6776,34500.0
2010-08-09 11:50:00,45.99,46.02,45.97,45.97,19100.0,34.6776,34.7002,34.6625,34.6625,19100.0
2010-08-09 11:55:00,45.97,46.01,45.96,45.97,19100.0,34.6625,34.6927,34.655,34.6625,19100.0
2010-08-09 12:00:00,45.97,45.98,45.97,45.97,11900.0,34.6625,34.67,34.6625,34.6625,11900.0
2010-08-09 12:05:00,45.97,45.98,45.96,45.97,9000.0,34.6625,34.67,34.655,34.6625,9000.0
2010-08-09 12:10:00,45.98,46.03,45.97,46.03,17600.0,34.67,34.7077,34.6625,34.7077,17600.0
2010-08-09 12:15:00,46.04,46.04,46.0,46.0,8900.0,34.7153,34.7153,34.6851,34.6851,8900.0
2010-08-09 12:20:00,46.0,46.02,45.98,46.02,26100.0,34.6851,34.7002,34.67,34.7002,26100.0
2010-08-09 12:25:00,46.02,46.04,45.99,45.99,11100.0,34.7002,34.7153,34.6776,34.6776,11100.0
2010-08-09 12:30:00,45.99,45.99,45.95,45.97,13900.0,34.6776,34.6776,34.6474,34.6625,13900.0
2010-08-09 12:35:00,45.97,46.05,45.94,46.0,39800.0,34.6625,34.7228,34.6399,34.6851,39800.0
2010-08-09 12:40:00,46.0,46.0,45.94,45.96,15600.0,34.6851,34.6851,34.6399,34.655,15600.0
2010-08-09 12:45:00,45.96,45.97,45.94,45.94,5600.0,34.655,34.6625,34.6399,34.6399,5600.0
2010-08-09 12:50:00,45.94,45.95,45.9,45.9,8400.0,34.6399,34.6474,34.6097,34.6097,8400.0
2010-08-09 12:55:00,45.9,45.92,45.86,45.86,16500.0,34.6097,34.6248,34.5796,34.5796,16500.0
2010-08-09 13:00:00,45.86,45.9,45.85,45.89,9600.0,34.5796,34.6097,34.572,34.6022,9600.0
2010-08-09 13:05:00,45.89,45.89,45.83,45.84,9600.0,34.6022,34.6022,34.5569,34.5645,9600.0
2010-08-09 13:10:00,45.83,45.85,45.82,45.82,13200.0,34.5569,34.572,34.5494,34.5494,13200.0
2010-08-09 13:15:00,45.82,45.82,45.77,45.8,17000.0,34.5494,34.5494,34.5117,34.5343,17000.0
2010-08-09 13:20:00,45.8,45.8,45.73,45.73,11400.0,34.5343,34.5343,34.4815,34.4815,11400.0
2010-08-09 13:25:00,45.73,45.74,45.7,45.7,7900.0,34.4815,34.4891,34.4589,34.4589,7900.0
2010-08-09 13:30:00,45.71,45.71,45.67,45.68,12000.0,34.4665,34.4665,34.4363,34.4438,12000.0
2010-08-09 13:35:00,45.68,45.69,45.63,45.64,13200.0,34.4438,34.4514,34.4061,34.4137,13200.0
2010-08-09 13:40:00,45.63,45.65,45.63,45.64,13800.0,34.4061,34.4212,34.4061,34.4137,13800.0
2010-08-09 13:45:00,45.64,45.7,45.64,45.7,13700.0,34.4137,34.4589,34.4137,34.4589,13700.0
2010-08-09 13:50:00,45.7,45.72,45.69,45.71,20300.0,34.4589,34.474,34.4514,34.4665,20300.0
2010-08-09 13:55:00,45.72,45.73,45.67,45.69,15100.0,34.474,34.4815,34.4363,34.4514,15100.0
2010-08-09 14:00:00,45.69,45.69,45.65,45.65,9200.0,34.4514,34.4514,34.4212,34.4212,9200.0
2010-08-09 14:05:00,45.66,45.67,45.65,45.67,11300.0,34.4288,34.4363,34.4212,34.4363,11300.0
2010-08-09 14:10:00,45.67,45.69,45.67,45.69,9400.0,34.4363,34.4514,34.4363,34.4514,9400.0
2010-08-09 14:15:00,45.7,45.7,45.69,45.69,10600.0,34.4589,34.4589,34.4514,34.4514,10600.0
2010-08-09 14:20:00,45.69,45.7,45.65,45.65,15500.0,34.4514,34.4589,34.4212,34.4212,15500.0
2010-08-09 14:25:00,45.66,45.66,45.62,45.63,16000.0,34.4288,34.4288,34.3986,34.4061,16000.0
2010-08-09 14:30:00,45.63,45.76,45.63,45.76,45400.0,34.4061,34.5042,34.4061,34.5042,45400.0
2010-08-09 14:35:00,45.76,45.76,45.68,45.7,28600.0,34.5042,34.5042,34.4438,34.4589,28600.0
2010-08-09 14:40:00,45.69,45.79,45.69,45.76,39000.0,34.4514,34.5268,34.4514,34.5042,39000.0
2010-08-09 14:45:00,45.76,45.76,45.71,45.75,17400.0,34.5042,34.5042,34.4665,34.4966,17400.0
2010-08-09 14:50:00,45.75,45.75,45.69,45.71,10100.0,34.4966,34.4966,34.4514,34.4665,10100.0
2010-08-09 14:55:00,45.71,45.73,45.71,45.73,18400.0,34.4665,34.4815,34.4665,34.4815,18400.0
2010-08-09 15:00:00,45.73,45.74,45.72,45.73,16300.0,34.4815,34.4891,34.474,34.4815,16300.0
2010-08-09 15:05:00,45.73,45.74,45.68,45.68,14300.0,34.4815,34.4891,34.4438,34.4438,14300.0
2010-08-09 15:10:00,45.69,45.69,45.64,45.65,24300.0,34.4514,34.4514,34.4137,34.4212,24300.0
2010-08-09 15:15:00,45.65,45.66,45.61,45.61,19800.0,34.4212,34.4288,34.3911,34.3911,19800.0
2010-08-09 15:20:00,45.62,45.64,45.62,45.63,22600.0,34.3986,34.4137,34.3986,34.4061,22600.0
2010-08-09 15:25:00,45.63,45.63,45.61,45.62,22300.0,34.4061,34.4061,34.3911,34.3986,22300.0
2010-08-09 15:30:00,45.62,45.69,45.61,45.66,34200.0,34.3986,34.4514,34.3911,34.4288,34200.0
2010-08-09 15:35:00,45.67,45.7,45.66,45.7,55000.0,34.4363,34.4589,34.4288,34.4589,55000.0
2010-08-09 15:40:00,45.69,45.75,45.69,45.69,97800.0,34.4514,34.4966,34.4514,34.4514,97800.0
2010-08-09 15:45:00,45.69,45.76,45.68,45.75,99700.0,34.4514,34.5042,34.4438,34.4966,99700.0
2010-08-09 15:50:00,45.75,45.76,45.69,45.76,81800.0,34.4966,34.5042,34.4514,34.5042,81800.0
2010-08-09 15:55:00,45.75,45.76,45.72,45.76,165500.0,34.4966,34.5042,34.474,34.5042,165500.0
2010-08-10 09:30:00,45.41,45.43,45.27,45.39,40700.0,34.2403,34.2553,34.1347,34.2252,40700.0
2010-08-10 09:35:00,45.37,45.52,45.37,45.47,10000.0,34.2101,34.3232,34.2101,34.2855,10000.0
2010-08-10 09:40:00,45.46,45.55,45.43,45.52,11900.0,34.278,34.3458,34.2553,34.3232,11900.0
2010-08-10 09:45:00,45.51,45.54,45.44,45.51,16300.0,34.3157,34.3383,34.2629,34.3157,16300.0
2010-08-10 09:50:00,45.51,45.51,45.37,45.46,21400.0,34.3157,34.3157,34.2101,34.278,21400.0
2010-08-10 09:55:00,45.45,45.51,45.41,45.47,19000.0,34.2704,34.3157,34.2403,34.2855,19000.0
2010-08-10 10:00:00,45.48,45.48,45.37,45.38,32000.0,34.293,34.293,34.2101,34.2176,32000.0
2010-08-10 10:05:00,45.37,45.52,45.37,45.5,38000.0,34.2101,34.3232,34.2101,34.3081,38000.0
2010-08-10 10:10:00,45.5,45.61,45.49,45.6,56700.0,34.3081,34.3911,34.3006,34.3835,56700.0
2010-08-10 10:15:00,45.61,45.69,45.61,45.69,65600.0,34.3911,34.4514,34.3911,34.4514,65600.0
2010-08-10 10:20:00,45.7,45.7,45.58,45.62,40500.0,34.4589,34.4589,34.3684,34.3986,40500.0
2010-08-10 10:25:00,45.61,45.61,45.51,45.54,12600.0,34.3911,34.3911,34.3157,34.3383,12600.0
2010-08-10 10:30:00,45.53,45.61,45.52,45.55,14100.0,34.3307,34.3911,34.3232,34.3458,14100.0
2010-08-10 10:35:00,45.57,45.67,45.57,45.65,18500.0,34.3609,34.4363,34.3609,34.4212,18500.0
2010-08-10 10:40:00,45.65,45.69,45.63,45.63,12200.0,34.4212,34.4514,34.4061,34.4061,12200.0
2010-08-10 10:45:00,45.63,45.65,45.61,45.62,11900.0,34.4061,34.4212,34.3911,34.3986,11900.0
2010-08-10 10:50:00,45.62,45.7,45.62,45.69,35500.0,34.3986,34.4589,34.3986,34.4514,35500.0
2010-08-10 10:55:00,45.7,45.72,45.66,45.71,19000.0,34.4589,34.474,34.4288,34.4665,19000.0
2010-08-10 11:00:00,45.71,45.82,45.71,45.8,31200.0,34.4665,34.5494,34.4665,34.5343,31200.0
2010-08-10 11:05:00,45.8,45.87,45.8,45.85,11700.0,34.5343,34.5871,34.5343,34.572,11700.0
2010-08-10 11:10:00,45.86,45.87,45.82,45.83,16500.0,34.5796,34.5871,34.5494,34.5569,16500.0
2010-08-10 11:15:00,45.82,45.83,45.77,45.78,21000.0,34.5494,34.5569,34.5117,34.5192,21000.0
2010-08-10 11:20:00,45.79,45.86,45.74,45.86,24200.0,34.5268,34.5796,34.4891,34.5796,24200.0
2010-08-10 11:25:00,45.86,45.9,45.86,45.9,21900.0,34.5796,34.6097,34.5796,34.6097,21900.0
2010-08-10 11:30:00,45.9,46.0,45.9,45.97,21700.0,34.6097,34.6851,34.6097,34.6625,21700.0
2010-08-10 11:35:00,45.98,46.0,45.98,46.0,8800.0,34.67,34.6851,34.67,34.6851,8800.0
2010-08-10 11:40:00,45.99,46.01,45.97,45.99,34800.0,34.6776,34.6927,34.6625,34.6776,34800.0
2010-08-10 11:45:00,46.0,46.04,45.99,46.01,23500.0,34.6851,34.7153,34.6776,34.6927,23500.0
2010-08-10 11:50:00,46.01,46.04,46.0,46.0,10100.0,34.6927,34.7153,34.6851,34.6851,10100.0
2010-08-10 11:55:00,46.0,46.0,45.94,45.94,11800.0,34.6851,34.6851,34.6399,34.6399,11800.0
2010-08-10 12:00:00,45.95,46.0,45.93,45.99,19600.0,34.6474,34.6851,34.6323,34.6776,19600.0
2010-08-10 12:05:00,45.98,45.99,45.93,45.96,12800.0,34.67,34.6776,34.6323,34.655,12800.0
2010-08-10 12:10:00,45.97,46.09,45.97,46.08,21900.0,34.6625,34.753,34.6625,34.7454,21900.0
2010-08-10 12:15:00,46.09,46.09,46.05,46.05,8800.0,34.753,34.753,34.7228,34.7228,8800.0
2010-08-10 12:20:00,46.06,46.06,46.02,46.04,7300.0,34.7304,34.7304,34.7002,34.7153,7300.0
2010-08-10 12:25:00,46.04,46.11,46.04,46.09,8200.0,34.7153,34.7681,34.7153,34.753,8200.0
2010-08-10 12:30:00,46.09,46.09,46.08,46.08,7600.0,34.753,34.753,34.7454,34.7454,7600.0
2010-08-10 12:35:00,46.08,46.11,46.06,46.1,12100.0,34.7454,34.7681,34.7304,34.7605,12100.0
2010-08-10 12:40:00,46.11,46.11,46.07,46.08,13200.0,34.7681,34.7681,34.7379,34.7454,13200.0
2010-08-10 12:45:00,46.08,46.08,46.0,46.02,19700.0,34.7454,34.7454,34.6851,34.7002,19700.0
2010-08-10 12:50:00,46.03,46.06,46.02,46.04,7000.0,34.7077,34.7304,34.7002,34.7153,7000.0
2010-08-10 12:55:00,46.03,46.06,46.03,46.05,4400.0,34.7077,34.7304,34.7077,34.7228,4400.0
2010-08-10 13:00:00,46.05,46.05,46.01,46.01,9600.0,34.7228,34.7228,34.6927,34.6927,9600.0
2010-08-10 13:05:00,46.01,46.01,45.97,45.97,7000.0,34.6927,34.6927,34.6625,34.6625,7000.0
2010-08-10 13:10:00,45.97,46.01,45.97,46.0,7200.0,34.6625,34.6927,34.6625,34.6851,7200.0
2010-08-10 13:15:00,46.0,46.01,45.96,45.96,14200.0,34.6851,34.6927,34.655,34.655,14200.0
2010-08-10 13:20:00,45.97,45.97,45.91,45.93,11600.0,34.6625,34.6625,34.6173,34.6323,11600.0
2010-08-10 13:25:00,45.94,45.96,45.92,45.94,12400.0,34.6399,34.655,34.6248,34.6399,12400.0
2010-08-10 13:30:00,45.95,45.99,45.9,45.97,23300.0,34.6474,34.6776,34.6097,34.6625,23300.0
2010-08-10 13:35:00,45.98,46.03,45.98,45.99,8000.0,34.67,34.7077,34.67,34.6776,8000.0
2010-08-10 13:40:00,46.0,46.09,46.0,46.06,15200.0,34.6851,34.753,34.6851,34.7304,15200.0
2010-08-10 13:45:00,46.06,46.09,46.04,46.08,7400.0,34.7304,34.753,34.7153,34.7454,7400.0
2010-08-10 13:50:00,46.07,46.07,46.04,46.04,4100.0,34.7379,34.7379,34.7153,34.7153,4100.0
2010-08-10 13:55:00,46.05,46.05,46.02,46.04,11200.0,34.7228,34.7228,34.7002,34.7153,11200.0
2010-08-10 14:00:00,46.03,46.04,46.0,46.01,20200.0,34.7077,34.7153,34.6851,34.6927,20200.0
2010-08-10 14:05:00,46.03,46.06,46.01,46.05,17400.0,34.7077,34.7304,34.6927,34.7228,17400.0
2010-08-10 14:10:00,46.05,46.08,45.98,46.08,15300.0,34.7228,34.7454,34.67,34.7454,15300.0
2010-08-10 14:15:00,46.08,46.39,46.08,46.17,36300.0,34.7454,34.9792,34.7454,34.8133,36300.0
2010-08-10 14:20:00,46.19,46.32,46.11,46.17,69200.0,34.8284,34.9264,34.7681,34.8133,69200.0
2010-08-10 14:25:00,46.17,46.32,46.09,46.32,68300.0,34.8133,34.9264,34.753,34.9264,68300.0
2010-08-10 14:30:00,46.33,46.45,46.32,46.38,65900.0,34.934,35.0244,34.9264,34.9717,65900.0
2010-08-10 14:35:00,46.38,46.43,46.29,46.36,37400.0,34.9717,35.0094,34.9038,34.9566,37400.0
2010-08-10 14:40:00,46.37,46.5,46.37,46.44,56200.0,34.9641,35.0621,34.9641,35.0169,56200.0
2010-08-10 14:45:00,46.46,46.5,46.42,46.49,73200.0,35.032,35.0621,35.0018,35.0546,73200.0
2010-08-10 14:50:00,46.48,46.48,46.36,46.38,29200.0,35.0471,35.0471,34.9566,34.9717,29200.0
2010-08-10 14:55:00,46.37,46.38,46.28,46.28,41900.0,34.9641,34.9717,34.8963,34.8963,41900.0
2010-08-10 15:00:00,46.28,46.39,46.28,46.37,22200.0,34.8963,34.9792,34.8963,34.9641,22200.0
2010-08-10 15:05:00,46.37,46.4,46.35,46.39,38100.0,34.9641,34.9867,34.949,34.9792,38100.0
2010-08-10 15:10:00,46.39,46.39,46.19,46.22,31700.0,34.9792,34.9792,34.8284,34.851,31700.0
2010-08-10 15:15:00,46.22,46.26,46.12,46.15,47800.0,34.851,34.8812,34.7756,34.7982,47800.0
2010-08-10 15:20:00,46.15,46.24,46.11,46.22,56800.0,34.7982,34.8661,34.7681,34.851,56800.0
2010-08-10 15:25:00,46.22,46.33,46.18,46.33,36100.0,34.851,34.934,34.8208,34.934,36100.0
2010-08-10 15:30:00,46.34,46.35,46.28,46.3,35000.0,34.9415,34.949,34.8963,34.9113,35000.0
2010-08-10 15:35:00,46.3,46.38,46.24,46.36,41600.0,34.9113,34.9717,34.8661,34.9566,41600.0
2010-08-10 15:40:00,46.36,46.38,46.32,46.35,43900.0,34.9566,34.9717,34.9264,34.949,43900.0
2010-08-10 15:45:00,46.35,46.43,46.34,46.34,55500.0,34.949,35.0094,34.9415,34.9415,55500.0
2010-08-10 15:50:00,46.34,46.34,46.22,46.24,67800.0,34.9415,34.9415,34.851,34.8661,67800.0
2010-08-10 15:55:00,46.23,46.26,46.17,46.2,168100.0,34.8586,34.8812,34.8133,34.8359,168100.0
2010-08-11 09:30:00,45.67,45.72,45.48,45.65,43800.0,34.4363,34.474,34.293,34.4212,43800.0
2010-08-11 09:35:00,45.62,45.73,45.54,45.67,36200.0,34.3986,34.4815,34.3383,34.4363,36200.0
2010-08-11 09:40:00,45.66,45.7,45.52,45.56,26600.0,34.4288,34.4589,34.3232,34.3534,26600.0
2010-08-11 09:45:00,45.57,45.59,45.5,45.56,14500.0,34.3609,34.376,34.3081,34.3534,14500.0
2010-08-11 09:50:00,45.57,45.57,45.47,45.48,18000.0,34.3609,34.3609,34.2855,34.293,18000.0
2010-08-11 09:55:00,45.49,45.53,45.45,45.51,20500.0,34.3006,34.3307,34.2704,34.3157,20500.0
2010-08-11 10:00:00,45.5,45.56,45.5,45.55,13800.0,34.3081,34.3534,34.3081,34.3458,13800.0
2010-08-11 10:05:00,45.54,45.58,45.52,45.54,15700.0,34.3383,34.3684,34.3232,34.3383,15700.0
2010-08-11 10:10:00,45.55,45.62,45.52,45.59,24000.0,34.3458,34.3986,34.3232,34.376,24000.0
2010-08-11 10:15:00,45.58,45.59,45.5,45.5,24300.0,34.3684,34.376,34.3081,34.3081,24300.0
2010-08-11 10:20:00,45.5,45.56,45.5,45.56,12900.0,34.3081,34.3534,34.3081,34.3534,12900.0
2010-08-11 10:25:00,45.56,45.58,45.54,45.55,11000.0,34.3534,34.3684,34.3383,34.3458,11000.0
2010-08-11 10:30:00,45.54,45.6,45.51,45.59,26700.0,34.3383,34.3835,34.3157,34.376,26700.0
2010-08-11 10:35:00,45.58,45.66,45.56,45.66,22200.0,34.3684,34.4288,34.3534,34.4288,22200.0
2010-08-11 10:40:00,45.66,45.66,45.6,45.6,12000.0,34.4288,34.4288,34.3835,34.3835,12000.0
2010-08-11 10:45:00,45.61,45.61,45.52,45.57,14900.0,34.3911,34.3911,34.3232,34.3609,14900.0
2010-08-11 10:50:00,45.57,45.62,45.56,45.59,14900.0,34.3609,34.3986,34.3534,34.376,14900.0
2010-08-11 10:55:00,45.6,45.61,45.57,45.6,14200.0,34.3835,34.3911,34.3609,34.3835,14200.0
2010-08-11 11:00:00,45.6,45.6,45.53,45.6,43300.0,34.3835,34.3835,34.3307,34.3835,43300.0
2010-08-11 11:05:00,45.61,45.61,45.56,45.56,10300.0,34.3911,34.3911,34.3534,34.3534,10300.0
2010-08-11 11:10:00,45.56,45.56,45.47,45.47,23100.0,34.3534,34.3534,34.2855,34.2855,23100.0
2010-08-11 11:15:00,45.47,45.49,45.38,45.39,21600.0,34.2855,34.3006,34.2176,34.2252,21600.0
2010-08-11 11:20:00,45.39,45.43,45.36,45.42,19600.0,34.2252,34.2553,34.2025,34.2478,19600.0
2010-08-11 11:25:00,45.42,45.44,45.4,45.41,11300.0,34.2478,34.2629,34.2327,34.2403,11300.0
2010-08-11 11:30:00,45.42,45.45,45.41,45.45,10000.0,34.2478,34.2704,34.2403,34.2704,10000.0
2010-08-11 11:35:00,45.44,45.5,45.44,45.5,24700.0,34.2629,34.3081,34.2629,34.3081,24700.0
2010-08-11 11:40:00,45.5,45.53,45.48,45.5,41200.0,34.3081,34.3307,34.293,34.3081,41200.0
2010-08-11 11:45:00,45.49,45.52,45.47,45.47,26700.0,34.3006,34.3232,34.2855,34.2855,26700.0
2010-08-11 11:50:00,45.47,45.49,45.46,45.46,6100.0,34.2855,34.3006,34.278,34.278,6100.0
2010-08-11 11:55:00,45.47,45.48,45.44,45.48,14800.0,34.2855,34.293,34.2629,34.293,14800.0
2010-08-11 12:00:00,45.47,45.49,45.44,45.45,26400.0,34.2855,34.3006,34.2629,34.2704,26400.0
2010-08-11 12:05:00,45.44,45.48,45.43,45.48,10700.0,34.2629,34.293,34.2553,34.293,10700.0
2010-08-11 12:10:00,45.47,45.49,45.44,45.47,13600.0,34.2855,34.3006,34.2629,34.2855,13600.0
2010-08-11 12:15:00,45.46,45.46,45.42,45.42,11800.0,34.278,34.278,34.2478,34.2478,11800.0
2010-08-11 12:20:00,45.42,45.5,45.42,45.5,11100.0,34.2478,34.3081,34.2478,34.3081,11100.0
2010-08-11 12:25:00,45.51,45.51,45.45,45.45,10100.0,34.3157,34.3157,34.2704,34.2704,10100.0
2010-08-11 12:30:00,45.45,45.47,45.44,45.45,6400.0,34.2704,34.2855,34.2629,34.2704,6400.0
2010-08-11 12:35:00,45.46,45.47,45.42,45.46,15300.0,34.278,34.2855,34.2478,34.278,15300.0
2010-08-11 12:40:00,45.45,45.45,45.39,45.4,14500.0,34.2704,34.2704,34.2252,34.2327,14500.0
2010-08-11 12:45:00,45.4,45.43,45.37,45.4,13700.0,34.2327,34.2553,34.2101,34.2327,13700.0
2010-08-11 12:50:00,45.4,45.43,45.38,45.4,16800.0,34.2327,34.2553,34.2176,34.2327,16800.0
2010-08-11 12:55:00,45.4,45.42,45.4,45.41,7100.0,34.2327,34.2478,34.2327,34.2403,7100.0
2010-08-11 13:00:00,45.4,45.44,45.4,45.44,6700.0,34.2327,34.2629,34.2327,34.2629,6700.0
2010-08-11 13:05:00,45.45,45.47,45.41,45.43,18200.0,34.2704,34.2855,34.2403,34.2553,18200.0
2010-08-11 13:10:00,45.43,45.47,45.42,45.44,19100.0,34.2553,34.2855,34.2478,34.2629,19100.0
2010-08-11 13:15:00,45.44,45.51,45.44,45.49,14000.0,34.2629,34.3157,34.2629,34.3006,14000.0
2010-08-11 13:20:00,45.49,45.49,45.46,45.48,7600.0,34.3006,34.3006,34.278,34.293,7600.0
2010-08-11 13:25:00,45.48,45.48,45.46,45.47,11900.0,34.293,34.293,34.278,34.2855,11900.0
2010-08-11 13:30:00,45.48,45.55,45.48,45.54,11400.0,34.293,34.3458,34.293,34.3383,11400.0
2010-08-11 13:35:00,45.54,45.56,45.52,45.53,15700.0,34.3383,34.3534,34.3232,34.3307,15700.0
2010-08-11 13:40:00,45.53,45.54,45.51,45.51,7900.0,34.3307,34.3383,34.3157,34.3157,7900.0
2010-08-11 13:45:00,45.51,45.53,45.47,45.5,17300.0,34.3157,34.3307,34.2855,34.3081,17300.0
2010-08-11 13:50:00,45.51,45.53,45.46,45.51,18100.0,34.3157,34.3307,34.278,34.3157,18100.0
2010-08-11 13:55:00,45.51,45.54,45.5,45.5,15000.0,34.3157,34.3383,34.3081,34.3081,15000.0
2010-08-11 14:00:00,45.5,45.58,45.5,45.54,15900.0,34.3081,34.3684,34.3081,34.3383,15900.0
2010-08-11 14:05:00,45.54,45.54,45.51,45.51,12500.0,34.3383,34.3383,34.3157,34.3157,12500.0
2010-08-11 14:10:00,45.51,45.56,45.5,45.55,19400.0,34.3157,34.3534,34.3081,34.3458,19400.0
2010-08-11 14:15:00,45.55,45.56,45.5,45.52,21200.0,34.3458,34.3534,34.3081,34.3232,21200.0
2010-08-11 14:20:00,45.53,45.55,45.5,45.51,16500.0,34.3307,34.3458,34.3081,34.3157,16500.0
2010-08-11 14:25:00,45.51,45.59,45.49,45.53,22700.0,34.3157,34.376,34.3006,34.3307,22700.0
2010-08-11 14:30:00,45.53,45.53,45.49,45.52,31500.0,34.3307,34.3307,34.3006,34.3232,31500.0
2010-08-11 14:35:00,45.51,45.51,45.46,45.5,44800.0,34.3157,34.3157,34.278,34.3081,44800.0
2010-08-11 14:40:00,45.49,45.51,45.46,45.48,23000.0,34.3006,34.3157,34.278,34.293,23000.0
2010-08-11 14:45:00,45.48,45.48,45.42,45.45,31800.0,34.293,34.293,34.2478,34.2704,31800.0
2010-08-11 14:50:00,45.45,45.45,45.34,45.36,38900.0,34.2704,34.2704,34.1875,34.2025,38900.0
2010-08-11 14:55:00,45.36,45.4,45.36,45.39,11600.0,34.2025,34.2327,34.2025,34.2252,11600.0
2010-08-11 15:00:00,45.39,45.43,45.38,45.39,37600.0,34.2252,34.2553,34.2176,34.2252,37600.0
2010-08-11 15:05:00,45.4,45.4,45.38,45.39,37100.0,34.2327,34.2327,34.2176,34.2252,37100.0
2010-08-11 15:10:00,45.38,45.42,45.37,45.42,20900.0,34.2176,34.2478,34.2101,34.2478,20900.0
2010-08-11 15:15:00,45.41,45.41,45.33,45.35,57300.0,34.2403,34.2403,34.1799,34.195,57300.0
2010-08-11 15:20:00,45.34,45.35,45.31,45.33,48700.0,34.1875,34.195,34.1648,34.1799,48700.0
2010-08-11 15:25:00,45.33,45.38,45.31,45.35,59500.0,34.1799,34.2176,34.1648,34.195,59500.0
2010-08-11 15:30:00,45.35,45.45,45.34,45.38,62100.0,34.195,34.2704,34.1875,34.2176,62100.0
2010-08-11 15:35:00,45.39,45.43,45.37,45.42,69300.0,34.2252,34.2553,34.2101,34.2478,69300.0
2010-08-11 15:40:00,45.43,45.43,45.3,45.31,104900.0,34.2553,34.2553,34.1573,34.1648,104900.0
2010-08-11 15:45:00,45.31,45.34,45.28,45.3,97200.0,34.1648,34.1875,34.1422,34.1573,97200.0
2010-08-11 15:50:00,45.3,45.31,45.25,45.28,95800.0,34.1573,34.1648,34.1196,34.1422,95800.0
2010-08-11 15:55:00,45.28,45.33,45.23,45.27,191200.0,34.1422,34.1799,34.1045,34.1347,191200.0
2010-08-12 09:30:00,44.91,44.91,44.74,44.91,22900.0,33.8632,33.8632,33.7351,33.8632,22900.0
2010-08-12 09:35:00,44.93,44.99,44.83,44.92,43300.0,33.8783,33.9236,33.8029,33.8708,43300.0
2010-08-12 09:40:00,44.92,45.0,44.82,44.98,40300.0,33.8708,33.9311,33.7954,33.916,40300.0
2010-08-12 09:45:00,44.97,44.97,44.89,44.9,31200.0,33.9085,33.9085,33.8482,33.8557,31200.0
2010-08-12 09:50:00,44.91,44.94,44.86,44.9,22300.0,33.8632,33.8859,33.8255,33.8557,22300.0
2010-08-12 09:55:00,44.89,44.95,44.88,44.91,17200.0,33.8482,33.8934,33.8406,33.8632,17200.0
2010-08-12 10:00:00,44.91,44.97,44.9,44.94,16200.0,33.8632,33.9085,33.8557,33.8859,16200.0
2010-08-12 10:05:00,44.93,45.02,44.9,45.02,43300.0,33.8783,33.9462,33.8557,33.9462,43300.0
2010-08-12 10:10:00,45.01,45.02,44.94,44.96,30700.0,33.9386,33.9462,33.8859,33.9009,30700.0
2010-08-12 10:15:00,44.95,45.0,44.92,44.97,28800.0,33.8934,33.9311,33.8708,33.9085,28800.0
2010-08-12 10:20:00,44.97,45.19,44.97,45.19,28000.0,33.9085,34.0744,33.9085,34.0744,28000.0
2010-08-12 10:25:00,45.2,45.31,45.14,45.15,43600.0,34.0819,34.1648,34.0367,34.0442,43600.0
2010-08-12 10:30:00,45.14,45.23,45.09,45.21,25500.0,34.0367,34.1045,33.999,34.0894,25500.0
2010-08-12 10:35:00,45.22,45.32,45.22,45.32,32200.0,34.097,34.1724,34.097,34.1724,32200.0
2010-08-12 10:40:00,45.32,45.44,45.32,45.37,43900.0,34.1724,34.2629,34.1724,34.2101,43900.0
2010-08-12 10:45:00,45.37,45.45,45.35,45.4,59900.0,34.2101,34.2704,34.195,34.2327,59900.0
2010-08-12 10:50:00,45.4,45.42,45.34,45.37,50100.0,34.2327,34.2478,34.1875,34.2101,50100.0
2010-08-12 10:55:00,45.37,45.37,45.29,45.29,18200.0,34.2101,34.2101,34.1498,34.1498,18200.0
2010-08-12 11:00:00,45.29,45.33,45.26,45.27,34800.0,34.1498,34.1799,34.1271,34.1347,34800.0
2010-08-12 11:05:00,45.27,45.27,45.22,45.23,21300.0,34.1347,34.1347,34.097,34.1045,21300.0
2010-08-12 11:10:00,45.24,45.38,45.23,45.38,23600.0,34.1121,34.2176,34.1045,34.2176,23600.0
2010-08-12 11:15:00,45.38,45.43,45.38,45.41,17400.0,34.2176,34.2553,34.2176,34.2403,17400.0
2010-08-12 11:20:00,45.42,45.51,45.4,45.42,18500.0,34.2478,34.3157,34.2327,34.2478,18500.0
2010-08-12 11:25:00,45.41,45.46,45.4,45.44,7800.0,34.2403,34.278,34.2327,34.2629,7800.0
2010-08-12 11:30:00,45.44,45.44,45.42,45.43,32500.0,34.2629,34.2629,34.2478,34.2553,32500.0
2010-08-12 11:35:00,45.43,45.44,45.35,45.35,52400.0,34.2553,34.2629,34.195,34.195,52400.0
2010-08-12 11:40:00,45.36,45.36,45.21,45.21,48300.0,34.2025,34.2025,34.0894,34.0894,48300.0
2010-08-12 11:45:00,45.22,45.31,45.22,45.24,22800.0,34.097,34.1648,34.097,34.1121,22800.0
2010-08-12 11:50:00,45.25,45.33,45.24,45.31,10300.0,34.1196,34.1799,34.1121,34.1648,10300.0
2010-08-12 11:55:00,45.31,45.36,45.3,45.3,19100.0,34.1648,34.2025,34.1573,34.1573,19100.0
2010-08-12 12:00:00,45.3,45.31,45.26,45.29,23100.0,34.1573,34.1648,34.1271,34.1498,23100.0
2010-08-12 12:05:00,45.3,45.31,45.29,45.3,4100.0,34.1573,34.1648,34.1498,34.1573,4100.0
2010-08-12 12:10:00,45.31,45.4,45.31,45.4,12500.0,34.1648,34.2327,34.1648,34.2327,12500.0
2010-08-12 12:15:00,45.39,45.49,45.39,45.49,24900.0,34.2252,34.3006,34.2252,34.3006,24900.0
2010-08-12 12:20:00,45.49,45.51,45.46,45.47,22000.0,34.3006,34.3157,34.278,34.2855,22000.0
2010-08-12 12:25:00,45.46,45.52,45.45,45.5,36100.0,34.278,34.3232,34.2704,34.3081,36100.0
2010-08-12 12:30:00,45.49,45.55,45.49,45.55,30500.0,34.3006,34.3458,34.3006,34.3458,30500.0
2010-08-12 12:35:00,45.55,45.6,45.54,45.6,26100.0,34.3458,34.3835,34.3383,34.3835,26100.0
2010-08-12 12:40:00,45.6,45.63,45.6,45.63,30800.0,34.3835,34.4061,34.3835,34.4061,30800.0
2010-08-12 12:45:00,45.63,45.65,45.6,45.62,48400.0,34.4061,34.4212,34.3835,34.3986,48400.0
2010-08-12 12:50:00,45.61,45.66,45.57,45.66,34600.0,34.3911,34.4288,34.3609,34.4288,34600.0
2010-08-12 12:55:00,45.65,45.69,45.63,45.67,33700.0,34.4212,34.4514,34.4061,34.4363,33700.0
2010-08-12 13:00:00,45.67,45.71,45.67,45.7,38000.0,34.4363,34.4665,34.4363,34.4589,38000.0
2010-08-12 13:05:00,45.69,45.71,45.67,45.67,40600.0,34.4514,34.4665,34.4363,34.4363,40600.0
2010-08-12 13:10:00,45.67,45.7,45.65,45.69,41800.0,34.4363,34.4589,34.4212,34.4514,41800.0
2010-08-12 13:15:00,45.68,45.69,45.65,45.68,13200.0,34.4438,34.4514,34.4212,34.4438,13200.0
2010-08-12 13:20:00,45.68,45.71,45.6,45.61,32300.0,34.4438,34.4665,34.3835,34.3911,32300.0
2010-08-12 13:25:00,45.6,45.6,45.57,45.57,10600.0,34.3835,34.3835,34.3609,34.3609,10600.0
2010-08-12 13:30:00,45.58,45.63,45.57,45.62,25700.0,34.3684,34.4061,34.3609,34.3986,25700.0
2010-08-12 13:35:00,45.62,45.66,45.62,45.66,34500.0,34.3986,34.4288,34.3986,34.4288,34500.0
2010-08-12 13:40:00,45.66,45.67,45.58,45.58,23800.0,34.4288,34.4363,34.3684,34.3684,23800.0
2010-08-12 13:45:00,45.57,45.6,45.52,45.52,19500.0,34.3609,34.3835,34.3232,34.3232,19500.0
2010-08-12 13:50:00,45.52,45.54,45.48,45.5,32400.0,34.3232,34.3383,34.293,34.3081,32400.0
2010-08-12 13:55:00,45.51,45.51,45.48,45.5,9800.0,34.3157,34.3157,34.293,34.3081,9800.0
2010-08-12 14:00:00,45.5,45.54,45.5,45.53,21100.0,34.3081,34.3383,34.3081,34.3307,21100.0
2010-08-12 14:05:00,45.53,45.56,45.53,45.55,39100.0,34.3307,34.3534,34.3307,34.3458,39100.0
2010-08-12 14:10:00,45.55,45.56,45.53,45.55,36000.0,34.3458,34.3534,34.3307,34.3458,36000.0
2010-08-12 14:15:00,45.55,45.61,45.54,45.58,20100.0,34.3458,34.3911,34.3383,34.3684,20100.0
2010-08-12 14:20:00,45.58,45.59,45.53,45.55,24500.0,34.3684,34.376,34.3307,34.3458,24500.0
2010-08-12 14:25:00,45.56,45.58,45.53,45.55,15100.0,34.3534,34.3684,34.3307,34.3458,15100.0
2010-08-12 14:30:00,45.55,45.56,45.49,45.49,30300.0,34.3458,34.3534,34.3006,34.3006,30300.0
2010-08-12 14:35:00,45.49,45.52,45.47,45.49,33100.0,34.3006,34.3232,34.2855,34.3006,33100.0
2010-08-12 14:40:00,45.48,45.56,45.48,45.54,26000.0,34.293,34.3534,34.293,34.3383,26000.0
2010-08-12 14:45:00,45.54,45.54,45.49,45.54,32400.0,34.3383,34.3383,34.3006,34.3383,32400.0
2010-08-12 14:50:00,45.54,45.61,45.52,45.61,25700.0,34.3383,34.3911,34.3232,34.3911,25700.0
2010-08-12 14:55:00,45.61,45.63,45.59,45.6,16500.0,34.3911,34.4061,34.376,34.3835,16500.0
2010-08-12 15:00:00,45.6,45.69,45.59,45.67,27100.0,34.3835,34.4514,34.376,34.4363,27100.0
2010-08-12 15:05:00,45.68,45.68,45.63,45.68,45300.0,34.4438,34.4438,34.4061,34.4438,45300.0
2010-08-12 15:10:00,45.68,45.69,45.64,45.65,65000.0,34.4438,34.4514,34.4137,34.4212,65000.0
2010-08-12 15:15:00,45.65,45.65,45.53,45.56,71100.0,34.4212,34.4212,34.3307,34.3534,71100.0
2010-08-12 15:20:00,45.55,45.6,45.55,45.58,24200.0,34.3458,34.3835,34.3458,34.3684,24200.0
2010-08-12 15:25:00,45.58,45.58,45.52,45.58,52400.0,34.3684,34.3684,34.3232,34.3684,52400.0
2010-08-12 15:30:00,45.58,45.66,45.57,45.66,98100.0,34.3684,34.4288,34.3609,34.4288,98100.0
2010-08-12 15:35:00,45.65,45.66,45.61,45.62,35600.0,34.4212,34.4288,34.3911,34.3986,35600.0
2010-08-12 15:40:00,45.62,45.63,45.51,45.58,67300.0,34.3986,34.4061,34.3157,34.3684,67300.0
2010-08-12 15:45:00,45.59,45.67,45.59,45.66,85700.0,34.376,34.4363,34.376,34.4288,85700.0
2010-08-12 15:50:00,45.66,45.67,45.59,45.61,72600.0,34.4288,34.4363,34.376,34.3911,72600.0
2010-08-12 15:55:00,45.6,45.65,45.57,45.58,202600.0,34.3835,34.4212,34.3609,34.3684,202600.0
2010-08-13 09:30:00,45.53,45.67,45.41,45.67,19200.0,34.3307,34.4363,34.2403,34.4363,19200.0
2010-08-13 09:35:00,45.65,45.75,45.62,45.64,35300.0,34.4212,34.4966,34.3986,34.4137,35300.0
2010-08-13 09:40:00,45.66,45.79,45.51,45.58,39000.0,34.4288,34.5268,34.3157,34.3684,39000.0
2010-08-13 09:45:00,45.61,45.78,45.61,45.78,29900.0,34.3911,34.5192,34.3911,34.5192,29900.0
2010-08-13 09:50:00,45.79,45.81,45.76,45.81,16100.0,34.5268,34.5419,34.5042,34.5419,16100.0
2010-08-13 09:55:00,45.81,45.89,45.8,45.87,18700.0,34.5419,34.6022,34.5343,34.5871,18700.0
2010-08-13 10:00:00,45.87,45.87,45.79,45.81,24100.0,34.5871,34.5871,34.5268,34.5419,24100.0
2010-08-13 10:05:00,45.82,45.85,45.77,45.77,27600.0,34.5494,34.572,34.5117,34.5117,27600.0
2010-08-13 10:10:00,45.77,45.77,45.72,45.73,19400.0,34.5117,34.5117,34.474,34.4815,19400.0
2010-08-13 10:15:00,45.74,45.77,45.69,45.71,13200.0,34.4891,34.5117,34.4514,34.4665,13200.0
2010-08-13 10:20:00,45.71,45.71,45.64,45.64,44500.0,34.4665,34.4665,34.4137,34.4137,44500.0
2010-08-13 10:25:00,45.64,45.67,45.61,45.67,18900.0,34.4137,34.4363,34.3911,34.4363,18900.0
2010-08-13 10:30:00,45.68,45.76,45.67,45.69,31500.0,34.4438,34.5042,34.4363,34.4514,31500.0
2010-08-13 10:35:00,45.68,45.75,45.68,45.74,30300.0,34.4438,34.4966,34.4438,34.4891,30300.0
2010-08-13 10:40:00,45.76,45.76,45.73,45.74,26900.0,34.5042,34.5042,34.4815,34.4891,26900.0
2010-08-13 10:45:00,45.74,45.75,45.68,45.69,26600.0,34.4891,34.4966,34.4438,34.4514,26600.0
2010-08-13 10:50:00,45.69,45.7,45.59,45.63,23800.0,34.4514,34.4589,34.376,34.4061,23800.0
2010-08-13 10:55:00,45.64,45.64,45.61,45.63,22200.0,34.4137,34.4137,34.3911,34.4061,22200.0
2010-08-13 11:00:00,45.63,45.73,45.63,45.73,24400.0,34.4061,34.4815,34.4061,34.4815,24400.0
2010-08-13 11:05:00,45.73,45.77,45.73,45.76,15800.0,34.4815,34.5117,34.4815,34.5042,15800.0
2010-08-13 11:10:00,45.76,45.77,45.71,45.72,23500.0,34.5042,34.5117,34.4665,34.474,23500.0
2010-08-13 11:15:00,45.72,45.72,45.67,45.67,24100.0,34.474,34.474,34.4363,34.4363,24100.0
2010-08-13 11:20:00,45.67,45.67,45.57,45.59,27700.0,34.4363,34.4363,34.3609,34.376,27700.0
2010-08-13 11:25:00,45.59,45.62,45.58,45.6,26100.0,34.376,34.3986,34.3684,34.3835,26100.0
2010-08-13 11:30:00,45.62,45.66,45.6,45.6,25000.0,34.3986,34.4288,34.3835,34.3835,25000.0
2010-08-13 11:35:00,45.61,45.63,45.58,45.6,26800.0,34.3911,34.4061,34.3684,34.3835,26800.0
2010-08-13 11:40:00,45.59,45.77,45.59,45.77,42600.0,34.376,34.5117,34.376,34.5117,42600.0
2010-08-13 11:45:00,45.76,45.76,45.66,45.7,20100.0,34.5042,34.5042,34.4288,34.4589,20100.0
2010-08-13 11:50:00,45.7,45.7,45.65,45.66,16600.0,34.4589,34.4589,34.4212,34.4288,16600.0
2010-08-13 11:55:00,45.66,45.75,45.65,45.74,15900.0,34.4288,34.4966,34.4212,34.4891,15900.0
2010-08-13 12:00:00,45.73,45.74,45.69,45.7,24100.0,34.4815,34.4891,34.4514,34.4589,24100.0
2010-08-13 12:05:00,45.7,45.73,45.69,45.71,26700.0,34.4589,34.4815,34.4514,34.4665,26700.0
2010-08-13 12:10:00,45.71,45.78,45.7,45.75,18600.0,34.4665,34.5192,34.4589,34.4966,18600.0
2010-08-13 12:15:00,45.76,45.84,45.76,45.84,26400.0,34.5042,34.5645,34.5042,34.5645,26400.0
2010-08-13 12:20:00,45.84,45.88,45.83,45.85,27400.0,34.5645,34.5946,34.5569,34.572,27400.0
2010-08-13 12:25:00,45.86,45.89,45.84,45.89,32500.0,34.5796,34.6022,34.5645,34.6022,32500.0
2010-08-13 12:30:00,45.89,45.9,45.79,45.8,21700.0,34.6022,34.6097,34.5268,34.5343,21700.0
2010-08-13 12:35:00,45.8,45.8,45.76,45.76,9300.0,34.5343,34.5343,34.5042,34.5042,9300.0
2010-08-13 12:40:00,45.77,45.82,45.76,45.82,16100.0,34.5117,34.5494,34.5042,34.5494,16100.0
2010-08-13 12:45:00,45.81,45.82,45.79,45.81,20200.0,34.5419,34.5494,34.5268,34.5419,20200.0
2010-08-13 12:50:00,45.8,45.81,45.77,45.79,13400.0,34.5343,34.5419,34.5117,34.5268,13400.0
2010-08-13 12:55:00,45.78,45.83,45.74,45.83,28700.0,34.5192,34.5569,34.4891,34.5569,28700.0
2010-08-13 13:00:00,45.83,45.84,45.83,45.84,7200.0,34.5569,34.5645,34.5569,34.5645,7200.0
2010-08-13 13:05:00,45.84,45.86,45.82,45.84,16500.0,34.5645,34.5796,34.5494,34.5645,16500.0
2010-08-13 13:10:00,45.84,45.85,45.83,45.85,9200.0,34.5645,34.572,34.5569,34.572,9200.0
2010-08-13 13:15:00,45.84,45.85,45.83,45.83,7200.0,34.5645,34.572,34.5569,34.5569,7200.0
2010-08-13 13:20:00,45.83,45.83,45.79,45.81,12300.0,34.5569,34.5569,34.5268,34.5419,12300.0
2010-08-13 13:25:00,45.81,45.81,45.8,45.8,6100.0,34.5419,34.5419,34.5343,34.5343,6100.0
2010-08-13 13:30:00,45.8,45.8,45.77,45.78,11200.0,34.5343,34.5343,34.5117,34.5192,11200.0
2010-08-13 13:35:00,45.78,45.79,45.75,45.77,12400.0,34.5192,34.5268,34.4966,34.5117,12400.0
2010-08-13 13:40:00,45.78,45.82,45.78,45.79,13400.0,34.5192,34.5494,34.5192,34.5268,13400.0
2010-08-13 13:45:00,45.8,45.82,45.79,45.8,24700.0,34.5343,34.5494,34.5268,34.5343,24700.0
2010-08-13 13:50:00,45.79,45.81,45.77,45.77,17100.0,34.5268,34.5419,34.5117,34.5117,17100.0
2010-08-13 13:55:00,45.76,45.76,45.72,45.73,15200.0,34.5042,34.5042,34.474,34.4815,15200.0
2010-08-13 14:00:00,45.73,45.77,45.72,45.76,13000.0,34.4815,34.5117,34.474,34.5042,13000.0
2010-08-13 14:05:00,45.76,45.77,45.74,45.77,8600.0,34.5042,34.5117,34.4891,34.5117,8600.0
2010-08-13 14:10:00,45.76,45.76,45.72,45.73,18100.0,34.5042,34.5042,34.474,34.4815,18100.0
2010-08-13 14:15:00,45.73,45.75,45.73,45.75,12800.0,34.4815,34.4966,34.4815,34.4966,12800.0
2010-08-13 14:20:00,45.75,45.76,45.72,45.75,51300.0,34.4966,34.5042,34.474,34.4966,51300.0
2010-08-13 14:25:00,45.76,45.76,45.75,45.76,19200.0,34.5042,34.5042,34.4966,34.5042,19200.0
2010-08-13 14:30:00,45.75,45.76,45.74,45.75,24500.0,34.4966,34.5042,34.4891,34.4966,24500.0
2010-08-13 14:35:00,45.76,45.76,45.74,45.75,37000.0,34.5042,34.5042,34.4891,34.4966,37000.0
2010-08-13 14:40:00,45.76,45.77,45.75,45.76,9700.0,34.5042,34.5117,34.4966,34.5042,9700.0
2010-08-13 14:45:00,45.76,45.76,45.73,45.76,34700.0,34.5042,34.5042,34.4815,34.5042,34700.0
2010-08-13 14:50:00,45.75,45.77,45.75,45.76,19200.0,34.4966,34.5117,34.4966,34.5042,19200.0
2010-08-13 14:55:00,45.76,45.77,45.71,45.75,13200.0,34.5042,34.5117,34.4665,34.4966,13200.0
2010-08-13 15:00:00,45.75,45.75,45.71,45.72,19700.0,34.4966,34.4966,34.4665,34.474,19700.0
2010-08-13 15:05:00,45.71,45.77,45.71,45.77,50600.0,34.4665,34.5117,34.4665,34.5117,50600.0
2010-08-13 15:10:00,45.76,45.76,45.7,45.7,28500.0,34.5042,34.5042,34.4589,34.4589,28500.0
2010-08-13 15:15:00,45.7,45.75,45.7,45.74,25700.0,34.4589,34.4966,34.4589,34.4891,25700.0
2010-08-13 15:20:00,45.74,45.76,45.73,45.74,29200.0,34.4891,34.5042,34.4815,34.4891,29200.0
2010-08-13 15:25:00,45.75,45.75,45.71,45.74,40800.0,34.4966,34.4966,34.4665,34.4891,40800.0
2010-08-13 15:30:00,45.73,45.76,45.7,45.75,47700.0,34.4815,34.5042,34.4589,34.4966,47700.0
2010-08-13 15:35:00,45.75,45.75,45.64,45.68,37700.0,34.4966,34.4966,34.4137,34.4438,37700.0
2010-08-13 15:40:00,45.69,45.71,45.67,45.67,104200.0,34.4514,34.4665,34.4363,34.4363,104200.0
2010-08-13 15:45:00,45.67,45.7,45.6,45.7,139900.0,34.4363,34.4589,34.3835,34.4589,139900.0
2010-08-13 15:50:00,45.69,45.73,45.68,45.72,94900.0,34.4514,34.4815,34.4438,34.474,94900.0
2010-08-13 15:55:00,45.71,45.77,45.7,45.74,406400.0,34.4665,34.5117,34.4589,34.4891,406400.0
2010-08-16 09:30:00,45.54,45.54,45.02,45.13,28100.0,34.3383,34.3383,33.9462,34.0291,28100.0
2010-08-16 09:35:00,45.15,45.35,45.14,45.3,35000.0,34.0442,34.195,34.0367,34.1573,35000.0
2010-08-16 09:40:00,45.3,45.49,45.28,45.47,37700.0,34.1573,34.3006,34.1422,34.2855,37700.0
2010-08-16 09:45:00,45.47,45.52,45.44,45.47,21200.0,34.2855,34.3232,34.2629,34.2855,21200.0
2010-08-16 09:50:00,45.48,45.5,45.42,45.43,22000.0,34.293,34.3081,34.2478,34.2553,22000.0
2010-08-16 09:55:00,45.42,45.47,45.41,45.44,17600.0,34.2478,34.2855,34.2403,34.2629,17600.0
2010-08-16 10:00:00,45.45,45.6,45.4,45.52,39000.0,34.2704,34.3835,34.2327,34.3232,39000.0
2010-08-16 10:05:00,45.51,45.64,45.5,45.58,29800.0,34.3157,34.4137,34.3081,34.3684,29800.0
2010-08-16 10:10:00,45.59,45.73,45.58,45.61,44300.0,34.376,34.4815,34.3684,34.3911,44300.0
2010-08-16 10:15:00,45.61,45.69,45.52,45.69,41700.0,34.3911,34.4514,34.3232,34.4514,41700.0
2010-08-16 10:20:00,45.7,45.72,45.56,45.59,19400.0,34.4589,34.474,34.3534,34.376,19400.0
2010-08-16 10:25:00,45.6,45.61,45.54,45.58,13700.0,34.3835,34.3911,34.3383,34.3684,13700.0
2010-08-16 10:30:00,45.58,45.61,45.53,45.6,30700.0,34.3684,34.3911,34.3307,34.3835,30700.0
2010-08-16 10:35:00,45.6,45.63,45.58,45.63,35200.0,34.3835,34.4061,34.3684,34.4061,35200.0
2010-08-16 10:40:00,45.63,45.63,45.59,45.62,15800.0,34.4061,34.4061,34.376,34.3986,15800.0
2010-08-16 10:45:00,45.62,45.66,45.61,45.65,16000.0,34.3986,34.4288,34.3911,34.4212,16000.0
2010-08-16 10:50:00,45.64,45.65,45.62,45.62,19900.0,34.4137,34.4212,34.3986,34.3986,19900.0
2010-08-16 10:55:00,45.62,45.63,45.59,45.61,37500.0,34.3986,34.4061,34.376,34.3911,37500.0
2010-08-16 11:00:00,45.6,45.61,45.54,45.54,20800.0,34.3835,34.3911,34.3383,34.3383,20800.0
2010-08-16 11:05:00,45.53,45.61,45.53,45.55,17200.0,34.3307,34.3911,34.3307,34.3458,17200.0
2010-08-16 11:10:00,45.55,45.56,45.54,45.54,23100.0,34.3458,34.3534,34.3383,34.3383,23100.0
2010-08-16 11:15:00,45.55,45.57,45.54,45.57,26000.0,34.3458,34.3609,34.3383,34.3609,26000.0
2010-08-16 11:20:00,45.58,45.59,45.57,45.58,11300.0,34.3684,34.376,34.3609,34.3684,11300.0
2010-08-16 11:25:00,45.57,45.65,45.57,45.63,10900.0,34.3609,34.4212,34.3609,34.4061,10900.0
2010-08-16 11:30:00,45.63,45.65,45.61,45.64,11600.0,34.4061,34.4212,34.3911,34.4137,11600.0
2010-08-16 11:35:00,45.64,45.69,45.64,45.69,9200.0,34.4137,34.4514,34.4137,34.4514,9200.0
2010-08-16 11:40:00,45.69,45.72,45.69,45.72,9200.0,34.4514,34.474,34.4514,34.474,9200.0
2010-08-16 11:45:00,45.71,45.73,45.71,45.71,5600.0,34.4665,34.4815,34.4665,34.4665,5600.0
2010-08-16 11:50:00,45.72,45.74,45.7,45.71,8800.0,34.474,34.4891,34.4589,34.4665,8800.0
2010-08-16 11:55:00,45.72,45.73,45.71,45.72,7000.0,34.474,34.4815,34.4665,34.474,7000.0
2010-08-16 12:00:00,45.72,45.75,45.72,45.75,10300.0,34.474,34.4966,34.474,34.4966,10300.0
2010-08-16 12:05:00,45.75,45.79,45.75,45.78,6000.0,34.4966,34.5268,34.4966,34.5192,6000.0
2010-08-16 12:10:00,45.77,45.77,45.72,45.73,11900.0,34.5117,34.5117,34.474,34.4815,11900.0
2010-08-16 12:15:00,45.72,45.72,45.64,45.67,8700.0,34.474,34.474,34.4137,34.4363,8700.0
2010-08-16 12:20:00,45.68,45.74,45.67,45.74,11300.0,34.4438,34.4891,34.4363,34.4891,11300.0
2010-08-16 12:25:00,45.74,45.78,45.72,45.78,9900.0,34.4891,34.5192,34.474,34.5192,9900.0
2010-08-16 12:30:00,45.77,45.77,45.69,45.72,11300.0,34.5117,34.5117,34.4514,34.474,11300.0
2010-08-16 12:35:00,45.73,45.76,45.72,45.76,7600.0,34.4815,34.5042,34.474,34.5042,7600.0
2010-08-16 12:40:00,45.75,45.75,45.71,45.74,9300.0,34.4966,34.4966,34.4665,34.4891,9300.0
2010-08-16 12:45:00,45.75,45.76,45.71,45.71,10900.0,34.4966,34.5042,34.4665,34.4665,10900.0
2010-08-16 12:50:00,45.72,45.77,45.72,45.77,11800.0,34.474,34.5117,34.474,34.5117,11800.0
2010-08-16 12:55:00,45.76,45.76,45.72,45.72,6600.0,34.5042,34.5042,34.474,34.474,6600.0
2010-08-16 13:00:00,45.73,45.73,45.68,45.69,12100.0,34.4815,34.4815,34.4438,34.4514,12100.0
2010-08-16 13:05:00,45.7,45.78,45.7,45.78,10200.0,34.4589,34.5192,34.4589,34.5192,10200.0
2010-08-16 13:10:00,45.78,45.82,45.78,45.79,15900.0,34.5192,34.5494,34.5192,34.5268,15900.0
2010-08-16 13:15:00,45.8,45.81,45.76,45.78,12900.0,34.5343,34.5419,34.5042,34.5192,12900.0
2010-08-16 13:20:00,45.78,45.83,45.77,45.82,19900.0,34.5192,34.5569,34.5117,34.5494,19900.0
2010-08-16 13:25:00,45.81,45.82,45.81,45.81,6400.0,34.5419,34.5494,34.5419,34.5419,6400.0
2010-08-16 13:30:00,45.81,45.84,45.81,45.83,20700.0,34.5419,34.5645,34.5419,34.5569,20700.0
2010-08-16 13:35:00,45.82,45.85,45.8,45.83,15200.0,34.5494,34.572,34.5343,34.5569,15200.0
2010-08-16 13:40:00,45.83,45.87,45.83,45.86,32600.0,34.5569,34.5871,34.5569,34.5796,32600.0
2010-08-16 13:45:00,45.87,45.89,45.85,45.85,30800.0,34.5871,34.6022,34.572,34.572,30800.0
2010-08-16 13:50:00,45.85,45.87,45.85,45.86,28800.0,34.572,34.5871,34.572,34.5796,28800.0
2010-08-16 13:55:00,45.86,45.86,45.83,45.86,8700.0,34.5796,34.5796,34.5569,34.5796,8700.0
2010-08-16 14:00:00,45.86,45.89,45.85,45.86,19500.0,34.5796,34.6022,34.572,34.5796,19500.0
2010-08-16 14:05:00,45.87,45.87,45.82,45.83,15200.0,34.5871,34.5871,34.5494,34.5569,15200.0
2010-08-16 14:10:00,45.83,45.83,45.8,45.8,23200.0,34.5569,34.5569,34.5343,34.5343,23200.0
2010-08-16 14:15:00,45.8,45.8,45.74,45.74,17800.0,34.5343,34.5343,34.4891,34.4891,17800.0
2010-08-16 14:20:00,45.74,45.77,45.73,45.75,8900.0,34.4891,34.5117,34.4815,34.4966,8900.0
2010-08-16 14:25:00,45.75,45.82,45.75,45.8,11700.0,34.4966,34.5494,34.4966,34.5343,11700.0
2010-08-16 14:30:00,45.8,45.81,45.74,45.75,17100.0,34.5343,34.5419,34.4891,34.4966,17100.0
2010-08-16 14:35:00,45.74,45.75,45.72,45.72,17300.0,34.4891,34.4966,34.474,34.474,17300.0
2010-08-16 14:40:00,45.72,45.74,45.69,45.74,17200.0,34.474,34.4891,34.4514,34.4891,17200.0
2010-08-16 14:45:00,45.73,45.79,45.73,45.78,26600.0,34.4815,34.5268,34.4815,34.5192,26600.0
2010-08-16 14:50:00,45.76,45.76,45.61,45.65,38200.0,34.5042,34.5042,34.3911,34.4212,38200.0
2010-08-16 14:55:00,45.66,45.69,45.65,45.66,16500.0,34.4288,34.4514,34.4212,34.4288,16500.0
2010-08-16 15:00:00,45.66,45.7,45.65,45.68,17100.0,34.4288,34.4589,34.4212,34.4438,17100.0
2010-08-16 15:05:00,45.69,45.71,45.67,45.67,18600.0,34.4514,34.4665,34.4363,34.4363,18600.0
2010-08-16 15:10:00,45.67,45.69,45.64,45.66,19900.0,34.4363,34.4514,34.4137,34.4288,19900.0
2010-08-16 15:15:00,45.66,45.66,45.63,45.63,29000.0,34.4288,34.4288,34.4061,34.4061,29000.0
2010-08-16 15:20:00,45.64,45.64,45.58,45.58,21800.0,34.4137,34.4137,34.3684,34.3684,21800.0
2010-08-16 15:25:00,45.58,45.63,45.57,45.61,31000.0,34.3684,34.4061,34.3609,34.3911,31000.0
2010-08-16 15:30:00,45.62,45.66,45.62,45.64,34100.0,34.3986,34.4288,34.3986,34.4137,34100.0
2010-08-16 15:35:00,45.64,45.68,45.62,45.67,24300.0,34.4137,34.4438,34.3986,34.4363,24300.0
2010-08-16 15:40:00,45.67,45.73,45.65,45.72,35400.0,34.4363,34.4815,34.4212,34.474,35400.0
2010-08-16 15:45:00,45.73,45.76,45.7,45.7,60200.0,34.4815,34.5042,34.4589,34.4589,60200.0
2010-08-16 15:50:00,45.69,45.72,45.67,45.71,51700.0,34.4514,34.474,34.4363,34.4665,51700.0
2010-08-16 15:55:00,45.71,45.78,45.71,45.77,98700.0,34.4665,34.5192,34.4665,34.5117,98700.0
2010-08-17 09:30:00,45.98,45.98,45.57,45.79,47700.0,34.67,34.67,34.3609,34.5268,47700.0
2010-08-17 09:35:00,45.78,45.78,45.62,45.72,33200.0,34.5192,34.5192,34.3986,34.474,33200.0
2010-08-17 09:40:00,45.73,45.77,45.69,45.74,58700.0,34.4815,34.5117,34.4514,34.4891,58700.0
2010-08-17 09:45:00,45.73,45.78,45.7,45.75,42400.0,34.4815,34.5192,34.4589,34.4966,42400.0
2010-08-17 09:50:00,45.76,45.83,45.72,45.82,41200.0,34.5042,34.5569,34.474,34.5494,41200.0
2010-08-17 09:55:00,45.81,45.82,45.78,45.82,33100.0,34.5419,34.5494,34.5192,34.5494,33100.0
2010-08-17 10:00:00,45.82,45.84,45.78,45.78,26900.0,34.5494,34.5645,34.5192,34.5192,26900.0
2010-08-17 10:05:00,45.79,45.81,45.78,45.79,30000.0,34.5268,34.5419,34.5192,34.5268,30000.0
2010-08-17 10:10:00,45.78,45.86,45.78,45.81,39000.0,34.5192,34.5796,34.5192,34.5419,39000.0
2010-08-17 10:15:00,45.81,45.85,45.8,45.82,49400.0,34.5419,34.572,34.5343,34.5494,49400.0
2010-08-17 10:20:00,45.83,45.84,45.81,45.81,20200.0,34.5569,34.5645,34.5419,34.5419,20200.0
2010-08-17 10:25:00,45.83,45.84,45.77,45.78,24400.0,34.5569,34.5645,34.5117,34.5192,24400.0
2010-08-17 10:30:00,45.79,45.84,45.77,45.84,23800.0,34.5268,34.5645,34.5117,34.5645,23800.0
2010-08-17 10:35:00,45.83,45.87,45.83,45.87,34900.0,34.5569,34.5871,34.5569,34.5871,34900.0
2010-08-17 10:40:00,45.88,45.89,45.85,45.86,25000.0,34.5946,34.6022,34.572,34.5796,25000.0
2010-08-17 10:45:00,45.87,45.87,45.85,45.86,21600.0,34.5871,34.5871,34.572,34.5796,21600.0
2010-08-17 10:50:00,45.87,45.93,45.87,45.88,47300.0,34.5871,34.6323,34.5871,34.5946,47300.0
2010-08-17 10:55:00,45.88,45.9,45.87,45.88,29400.0,34.5946,34.6097,34.5871,34.5946,29400.0
2010-08-17 11:00:00,45.88,45.93,45.88,45.89,64400.0,34.5946,34.6323,34.5946,34.6022,64400.0
2010-08-17 11:05:00,45.9,45.96,45.87,45.94,73600.0,34.6097,34.655,34.5871,34.6399,73600.0
2010-08-17 11:10:00,45.95,45.99,45.89,45.99,139100.0,34.6474,34.6776,34.6022,34.6776,139100.0
2010-08-17 11:15:00,45.99,46.01,45.97,45.99,51500.0,34.6776,34.6927,34.6625,34.6776,51500.0
2010-08-17 11:20:00,45.99,46.02,45.98,45.99,24600.0,34.6776,34.7002,34.67,34.6776,24600.0
2010-08-17 11:25:00,46.0,46.0,45.95,45.96,27200.0,34.6851,34.6851,34.6474,34.655,27200.0
2010-08-17 11:30:00,45.97,46.01,45.95,45.99,43000.0,34.6625,34.6927,34.6474,34.6776,43000.0
2010-08-17 11:35:00,46.0,46.02,45.99,46.01,26900.0,34.6851,34.7002,34.6776,34.6927,26900.0
2010-08-17 11:40:00,46.01,46.05,46.01,46.05,27500.0,34.6927,34.7228,34.6927,34.7228,27500.0
2010-08-17 11:45:00,46.05,46.05,46.01,46.01,22800.0,34.7228,34.7228,34.6927,34.6927,22800.0
2010-08-17 11:50:00,46.02,46.02,45.98,45.98,15000.0,34.7002,34.7002,34.67,34.67,15000.0
2010-08-17 11:55:00,45.98,45.98,45.97,45.97,12000.0,34.67,34.67,34.6625,34.6625,12000.0
2010-08-17 12:00:00,45.98,45.99,45.98,45.99,17800.0,34.67,34.6776,34.67,34.6776,17800.0
2010-08-17 12:05:00,46.0,46.0,45.97,45.98,11800.0,34.6851,34.6851,34.6625,34.67,11800.0
2010-08-17 12:10:00,45.97,45.97,45.96,45.96,11500.0,34.6625,34.6625,34.655,34.655,11500.0
2010-08-17 12:15:00,45.97,45.99,45.95,45.95,37400.0,34.6625,34.6776,34.6474,34.6474,37400.0
2010-08-17 12:20:00,45.95,45.96,45.92,45.92,14200.0,34.6474,34.655,34.6248,34.6248,14200.0
2010-08-17 12:25:00,45.92,45.95,45.91,45.94,10500.0,34.6248,34.6474,34.6173,34.6399,10500.0
2010-08-17 12:30:00,45.94,45.97,45.94,45.97,6800.0,34.6399,34.6625,34.6399,34.6625,6800.0
2010-08-17 12:35:00,45.96,46.0,45.96,45.96,13000.0,34.655,34.6851,34.655,34.655,13000.0
2010-08-17 12:40:00,45.96,45.97,45.94,45.97,12300.0,34.655,34.6625,34.6399,34.6625,12300.0
2010-08-17 12:45:00,45.98,45.99,45.93,45.95,23100.0,34.67,34.6776,34.6323,34.6474,23100.0
2010-08-17 12:50:00,45.94,45.94,45.89,45.89,16600.0,34.6399,34.6399,34.6022,34.6022,16600.0
2010-08-17 12:55:00,45.89,45.96,45.88,45.95,56300.0,34.6022,34.655,34.5946,34.6474,56300.0
2010-08-17 13:00:00,45.95,46.01,45.95,46.0,22200.0,34.6474,34.6927,34.6474,34.6851,22200.0
2010-08-17 13:05:00,46.0,46.01,45.99,46.0,20300.0,34.6851,34.6927,34.6776,34.6851,20300.0
2010-08-17 13:10:00,45.99,46.07,45.99,46.07,22300.0,34.6776,34.7379,34.6776,34.7379,22300.0
2010-08-17 13:15:00,46.07,46.11,46.04,46.07,73100.0,34.7379,34.7681,34.7153,34.7379,73100.0
2010-08-17 13:20:00,46.07,46.12,46.07,46.11,17100.0,34.7379,34.7756,34.7379,34.7681,17100.0
2010-08-17 13:25:00,46.11,46.14,46.11,46.14,12700.0,34.7681,34.7907,34.7681,34.7907,12700.0
2010-08-17 13:30:00,46.14,46.24,46.13,46.22,54100.0,34.7907,34.8661,34.7831,34.851,54100.0
2010-08-17 13:35:00,46.22,46.22,46.19,46.19,12700.0,34.851,34.851,34.8284,34.8284,12700.0
2010-08-17 13:40:00,46.18,46.2,46.14,46.15,18100.0,34.8208,34.8359,34.7907,34.7982,18100.0
2010-08-17 13:45:00,46.15,46.15,46.1,46.13,11000.0,34.7982,34.7982,34.7605,34.7831,11000.0
2010-08-17 13:50:00,46.13,46.17,46.11,46.16,26700.0,34.7831,34.8133,34.7681,34.8058,26700.0
2010-08-17 13:55:00,46.17,46.19,46.16,46.18,25500.0,34.8133,34.8284,34.8058,34.8208,25500.0
2010-08-17 14:00:00,46.18,46.18,46.1,46.1,38600.0,34.8208,34.8208,34.7605,34.7605,38600.0
2010-08-17 14:05:00,46.1,46.1,46.04,46.06,19700.0,34.7605,34.7605,34.7153,34.7304,19700.0
2010-08-17 14:10:00,46.06,46.1,46.06,46.09,15800.0,34.7304,34.7605,34.7304,34.753,15800.0
2010-08-17 14:15:00,46.1,46.13,46.09,46.1,23200.0,34.7605,34.7831,34.753,34.7605,23200.0
2010-08-17 14:20:00,46.1,46.14,46.1,46.14,32800.0,34.7605,34.7907,34.7605,34.7907,32800.0
2010-08-17 14:25:00,46.14,46.15,46.13,46.13,20900.0,34.7907,34.7982,34.7831,34.7831,20900.0
2010-08-17 14:30:00,46.14,46.15,46.1,46.1,26500.0,34.7907,34.7982,34.7605,34.7605,26500.0
2010-08-17 14:35:00,46.11,46.12,46.09,46.1,21800.0,34.7681,34.7756,34.753,34.7605,21800.0
2010-08-17 14:40:00,46.1,46.11,46.07,46.09,38400.0,34.7605,34.7681,34.7379,34.753,38400.0
2010-08-17 14:45:00,46.09,46.09,46.07,46.08,12800.0,34.753,34.753,34.7379,34.7454,12800.0
2010-08-17 14:50:00,46.08,46.08,46.03,46.08,43300.0,34.7454,34.7454,34.7077,34.7454,43300.0
2010-08-17 14:55:00,46.07,46.08,46.03,46.08,35700.0,34.7379,34.7454,34.7077,34.7454,35700.0
2010-08-17 15:00:00,46.07,46.09,46.04,46.04,19300.0,34.7379,34.753,34.7153,34.7153,19300.0
2010-08-17 15:05:00,46.05,46.07,46.02,46.07,55900.0,34.7228,34.7379,34.7002,34.7379,55900.0
2010-08-17 15:10:00,46.07,46.08,46.0,46.02,31200.0,34.7379,34.7454,34.6851,34.7002,31200.0
2010-08-17 15:15:00,46.02,46.04,46.01,46.03,32500.0,34.7002,34.7153,34.6927,34.7077,32500.0
2010-08-17 15:20:00,46.04,46.06,46.02,46.05,44500.0,34.7153,34.7304,34.7002,34.7228,44500.0
2010-08-17 15:25:00,46.04,46.07,46.02,46.06,32100.0,34.7153,34.7379,34.7002,34.7304,32100.0
2010-08-17 15:30:00,46.06,46.09,46.04,46.09,59100.0,34.7304,34.753,34.7153,34.753,59100.0
2010-08-17 15:35:00,46.08,46.08,46.04,46.06,44600.0,34.7454,34.7454,34.7153,34.7304,44600.0
2010-08-17 15:40:00,46.06,46.1,46.04,46.08,57300.0,34.7304,34.7605,34.7153,34.7454,57300.0
2010-08-17 15:45:00,46.07,46.07,45.93,45.96,73500.0,34.7379,34.7379,34.6323,34.655,73500.0
2010-08-17 15:50:00,45.96,46.01,45.95,45.99,62300.0,34.655,34.6927,34.6474,34.6776,62300.0
2010-08-17 15:55:00,45.99,46.0,45.95,46.0,191400.0,34.6776,34.6851,34.6474,34.6851,191400.0
2010-08-18 09:30:00,45.89,46.0,45.7,45.7,28100.0,34.6022,34.6851,34.4589,34.4589,28100.0
2010-08-18 09:35:00,45.7,45.7,45.58,45.61,26700.0,34.4589,34.4589,34.3684,34.3911,26700.0
2010-08-18 09:40:00,45.62,45.66,45.51,45.51,71000.0,34.3986,34.4288,34.3157,34.3157,71000.0
2010-08-18 09:45:00,45.5,45.61,45.47,45.6,22800.0,34.3081,34.3911,34.2855,34.3835,22800.0
2010-08-18 09:50:00,45.6,45.6,45.48,45.57,18600.0,34.3835,34.3835,34.293,34.3609,18600.0
2010-08-18 09:55:00,45.58,45.6,45.55,45.58,31000.0,34.3684,34.3835,34.3458,34.3684,31000.0
2010-08-18 10:00:00,45.58,45.69,45.52,45.67,48200.0,34.3684,34.4514,34.3232,34.4363,48200.0
2010-08-18 10:05:00,45.69,45.71,45.61,45.61,75200.0,34.4514,34.4665,34.3911,34.3911,75200.0
2010-08-18 10:10:00,45.61,45.62,45.58,45.62,41300.0,34.3911,34.3986,34.3684,34.3986,41300.0
2010-08-18 10:15:00,45.62,45.69,45.62,45.65,39400.0,34.3986,34.4514,34.3986,34.4212,39400.0
2010-08-18 10:20:00,45.66,45.68,45.56,45.56,32900.0,34.4288,34.4438,34.3534,34.3534,32900.0
2010-08-18 10:25:00,45.56,45.56,45.47,45.49,37200.0,34.3534,34.3534,34.2855,34.3006,37200.0
2010-08-18 10:30:00,45.49,45.56,45.46,45.52,98900.0,34.3006,34.3534,34.278,34.3232,98900.0
2010-08-18 10:35:00,45.52,45.55,45.47,45.47,62600.0,34.3232,34.3458,34.2855,34.2855,62600.0
2010-08-18 10:40:00,45.47,45.58,45.47,45.57,60700.0,34.2855,34.3684,34.2855,34.3609,60700.0
2010-08-18 10:45:00,45.56,45.58,45.53,45.57,37800.0,34.3534,34.3684,34.3307,34.3609,37800.0
2010-08-18 10:50:00,45.57,45.59,45.55,45.59,17100.0,34.3609,34.376,34.3458,34.376,17100.0
2010-08-18 10:55:00,45.59,45.59,45.54,45.55,13600.0,34.376,34.376,34.3383,34.3458,13600.0
2010-08-18 11:00:00,45.55,45.58,45.54,45.56,19600.0,34.3458,34.3684,34.3383,34.3534,19600.0
2010-08-18 11:05:00,45.57,45.61,45.52,45.52,51500.0,34.3609,34.3911,34.3232,34.3232,51500.0
2010-08-18 11:10:00,45.53,45.56,45.51,45.54,68200.0,34.3307,34.3534,34.3157,34.3383,68200.0
2010-08-18 11:15:00,45.54,45.55,45.41,45.42,89100.0,34.3383,34.3458,34.2403,34.2478,89100.0
2010-08-18 11:20:00,45.42,45.42,45.26,45.27,84900.0,34.2478,34.2478,34.1271,34.1347,84900.0
2010-08-18 11:25:00,45.27,45.34,45.24,45.26,71800.0,34.1347,34.1875,34.1121,34.1271,71800.0
2010-08-18 11:30:00,45.26,45.28,45.21,45.27,60300.0,34.1271,34.1422,34.0894,34.1347,60300.0
2010-08-18 11:35:00,45.27,45.27,45.22,45.24,54500.0,34.1347,34.1347,34.097,34.1121,54500.0
2010-08-18 11:40:00,45.25,45.26,45.17,45.22,67000.0,34.1196,34.1271,34.0593,34.097,67000.0
2010-08-18 11:45:00,45.21,45.27,45.15,45.25,71600.0,34.0894,34.1347,34.0442,34.1196,71600.0
2010-08-18 11:50:00,45.24,45.28,45.19,45.22,57800.0,34.1121,34.1422,34.0744,34.097,57800.0
2010-08-18 11:55:00,45.21,45.22,45.15,45.17,77500.0,34.0894,34.097,34.0442,34.0593,77500.0
2010-08-18 12:00:00,45.17,45.19,45.07,45.07,37200.0,34.0593,34.0744,33.9839,33.9839,37200.0
2010-08-18 12:05:00,45.07,45.11,45.0,45.02,103200.0,33.9839,34.014,33.9311,33.9462,103200.0
2010-08-18 12:10:00,45.02,45.03,44.84,44.84,86100.0,33.9462,33.9537,33.8105,33.8105,86100.0
2010-08-18 12:15:00,44.85,44.87,44.83,44.84,145800.0,33.818,33.8331,33.8029,33.8105,145800.0
2010-08-18 12:20:00,44.84,45.07,44.84,45.05,111400.0,33.8105,33.9839,33.8105,33.9688,111400.0
2010-08-18 12:25:00,45.05,45.09,44.99,45.0,58300.0,33.9688,33.999,33.9236,33.9311,58300.0
2010-08-18 12:30:00,45.0,45.08,44.98,45.07,45800.0,33.9311,33.9914,33.916,33.9839,45800.0
2010-08-18 12:35:00,45.07,45.26,45.06,45.24,50200.0,33.9839,34.1271,33.9763,34.1121,50200.0
2010-08-18 12:40:00,45.23,45.36,45.23,45.35,30300.0,34.1045,34.2025,34.1045,34.195,30300.0
2010-08-18 12:45:00,45.36,45.44,45.35,45.4,67000.0,34.2025,34.2629,34.195,34.2327,67000.0
2010-08-18 12:50:00,45.39,45.41,45.35,45.35,32100.0,34.2252,34.2403,34.195,34.195,32100.0
2010-08-18 12:55:00,45.35,45.35,45.23,45.23,30300.0,34.195,34.195,34.1045,34.1045,30300.0
2010-08-18 13:00:00,45.24,45.24,45.17,45.17,53400.0,34.1121,34.1121,34.0593,34.0593,53400.0
2010-08-18 13:05:00,45.17,45.33,45.17,45.26,67100.0,34.0593,34.1799,34.0593,34.1271,67100.0
2010-08-18 13:10:00,45.25,45.32,45.23,45.32,97700.0,34.1196,34.1724,34.1045,34.1724,97700.0
2010-08-18 13:15:00,45.33,45.35,45.31,45.33,33300.0,34.1799,34.195,34.1648,34.1799,33300.0
2010-08-18 13:20:00,45.33,45.37,45.31,45.36,20600.0,34.1799,34.2101,34.1648,34.2025,20600.0
2010-08-18 13:25:00,45.36,45.36,45.29,45.29,23200.0,34.2025,34.2025,34.1498,34.1498,23200.0
2010-08-18 13:30:00,45.29,45.33,45.25,45.27,70500.0,34.1498,34.1799,34.1196,34.1347,70500.0
2010-08-18 13:35:00,45.28,45.28,45.08,45.09,68100.0,34.1422,34.1422,33.9914,33.999,68100.0
2010-08-18 13:40:00,45.09,45.15,45.08,45.11,42000.0,33.999,34.0442,33.9914,34.014,42000.0
2010-08-18 13:45:00,45.12,45.23,45.04,45.23,63800.0,34.0216,34.1045,33.9613,34.1045,63800.0
2010-08-18 13:50:00,45.23,45.24,45.18,45.2,44800.0,34.1045,34.1121,34.0668,34.0819,44800.0
2010-08-18 13:55:00,45.19,45.24,45.18,45.23,15300.0,34.0744,34.1121,34.0668,34.1045,15300.0
2010-08-18 14:00:00,45.24,45.28,45.23,45.24,34600.0,34.1121,34.1422,34.1045,34.1121,34600.0
2010-08-18 14:05:00,45.24,45.24,45.21,45.23,19700.0,34.1121,34.1121,34.0894,34.1045,19700.0
2010-08-18 14:10:00,45.23,45.27,45.22,45.27,21800.0,34.1045,34.1347,34.097,34.1347,21800.0
2010-08-18 14:15:00,45.27,45.33,45.26,45.29,46000.0,34.1347,34.1799,34.1271,34.1498,46000.0
2010-08-18 14:20:00,45.29,45.33,45.28,45.32,17900.0,34.1498,34.1799,34.1422,34.1724,17900.0
2010-08-18 14:25:00,45.33,45.38,45.32,45.36,26000.0,34.1799,34.2176,34.1724,34.2025,26000.0
2010-08-18 14:30:00,45.35,45.36,45.31,45.33,21600.0,34.195,34.2025,34.1648,34.1799,21600.0
2010-08-18 14:35:00,45.33,45.35,45.32,45.35,7600.0,34.1799,34.195,34.1724,34.195,7600.0
2010-08-18 14:40:00,45.35,45.41,45.34,45.4,22400.0,34.195,34.2403,34.1875,34.2327,22400.0
2010-08-18 14:45:00,45.4,45.42,45.38,45.4,32200.0,34.2327,34.2478,34.2176,34.2327,32200.0
2010-08-18 14:50:00,45.4,45.41,45.37,45.38,24400.0,34.2327,34.2403,34.2101,34.2176,24400.0
2010-08-18 14:55:00,45.38,45.39,45.28,45.29,30800.0,34.2176,34.2252,34.1422,34.1498,30800.0
2010-08-18 15:00:00,45.29,45.38,45.29,45.35,30300.0,34.1498,34.2176,34.1498,34.195,30300.0
2010-08-18 15:05:00,45.36,45.36,45.29,45.29,26700.0,34.2025,34.2025,34.1498,34.1498,26700.0
2010-08-18 15:10:00,45.29,45.32,45.27,45.29,41600.0,34.1498,34.1724,34.1347,34.1498,41600.0
2010-08-18 15:15:00,45.28,45.31,45.27,45.31,28100.0,34.1422,34.1648,34.1347,34.1648,28100.0
2010-08-18 15:20:00,45.31,45.33,45.29,45.32,42300.0,34.1648,34.1799,34.1498,34.1724,42300.0
2010-08-18 15:25:00,45.32,45.36,45.29,45.36,39900.0,34.1724,34.2025,34.1498,34.2025,39900.0
2010-08-18 15:30:00,45.36,45.45,45.35,45.45,50000.0,34.2025,34.2704,34.195,34.2704,50000.0
2010-08-18 15:35:00,45.44,45.44,45.39,45.39,34800.0,34.2629,34.2629,34.2252,34.2252,34800.0
2010-08-18 15:40:00,45.4,45.43,45.38,45.43,89400.0,34.2327,34.2553,34.2176,34.2553,89400.0
2010-08-18 15:45:00,45.43,45.51,45.43,45.45,78800.0,34.2553,34.3157,34.2553,34.2704,78800.0
2010-08-18 15:50:00,45.45,45.46,45.37,45.39,64400.0,34.2704,34.278,34.2101,34.2252,64400.0
2010-08-18 15:55:00,45.39,45.4,45.34,45.35,134400.0,34.2252,34.2327,34.1875,34.195,134400.0
2010-08-19 09:30:00,45.23,45.31,44.83,44.85,36100.0,34.1045,34.1648,33.8029,33.818,36100.0
2010-08-19 09:35:00,44.87,45.09,44.87,45.07,18700.0,33.8331,33.999,33.8331,33.9839,18700.0
2010-08-19 09:40:00,45.08,45.17,45.02,45.15,18100.0,33.9914,34.0593,33.9462,34.0442,18100.0
2010-08-19 09:45:00,45.15,45.15,45.0,45.01,34800.0,34.0442,34.0442,33.9311,33.9386,34800.0
2010-08-19 09:50:00,45.01,45.04,44.85,44.94,41000.0,33.9386,33.9613,33.818,33.8859,41000.0
2010-08-19 09:55:00,44.94,45.03,44.94,45.03,41600.0,33.8859,33.9537,33.8859,33.9537,41600.0
2010-08-19 10:00:00,45.02,45.02,44.65,44.93,115300.0,33.9462,33.9462,33.6672,33.8783,115300.0
2010-08-19 10:05:00,44.95,44.98,44.88,44.9,57200.0,33.8934,33.916,33.8406,33.8557,57200.0
2010-08-19 10:10:00,44.9,44.94,44.85,44.89,50100.0,33.8557,33.8859,33.818,33.8482,50100.0
2010-08-19 10:15:00,44.89,44.94,44.85,44.94,20500.0,33.8482,33.8859,33.818,33.8859,20500.0
2010-08-19 10:20:00,44.94,44.95,44.86,44.89,44000.0,33.8859,33.8934,33.8255,33.8482,44000.0
2010-08-19 10:25:00,44.88,44.9,44.81,44.83,33400.0,33.8406,33.8557,33.7878,33.8029,33400.0
2010-08-19 10:30:00,44.82,44.96,44.82,44.96,28200.0,33.7954,33.9009,33.7954,33.9009,28200.0
2010-08-19 10:35:00,44.95,44.96,44.81,44.82,37000.0,33.8934,33.9009,33.7878,33.7954,37000.0
2010-08-19 10:40:00,44.84,44.92,44.81,44.91,35400.0,33.8105,33.8708,33.7878,33.8632,35400.0
2010-08-19 10:45:00,44.92,44.92,44.84,44.89,15300.0,33.8708,33.8708,33.8105,33.8482,15300.0
2010-08-19 10:50:00,44.88,44.91,44.83,44.83,23200.0,33.8406,33.8632,33.8029,33.8029,23200.0
2010-08-19 10:55:00,44.83,44.94,44.83,44.92,12600.0,33.8029,33.8859,33.8029,33.8708,12600.0
2010-08-19 11:00:00,44.92,44.93,44.8,44.8,18400.0,33.8708,33.8783,33.7803,33.7803,18400.0
2010-08-19 11:05:00,44.8,44.87,44.79,44.85,22700.0,33.7803,33.8331,33.7728,33.818,22700.0
2010-08-19 11:10:00,44.85,44.9,44.85,44.89,14900.0,33.818,33.8557,33.818,33.8482,14900.0
2010-08-19 11:15:00,44.88,44.9,44.81,44.81,14800.0,33.8406,33.8557,33.7878,33.7878,14800.0
2010-08-19 11:20:00,44.82,44.89,44.82,44.89,25600.0,33.7954,33.8482,33.7954,33.8482,25600.0
2010-08-19 11:25:00,44.89,44.89,44.85,44.86,7300.0,33.8482,33.8482,33.818,33.8255,7300.0
2010-08-19 11:30:00,44.86,44.88,44.84,44.86,40300.0,33.8255,33.8406,33.8105,33.8255,40300.0
2010-08-19 11:35:00,44.86,44.86,44.8,44.83,53500.0,33.8255,33.8255,33.7803,33.8029,53500.0
2010-08-19 11:40:00,44.83,44.83,44.8,44.83,24700.0,33.8029,33.8029,33.7803,33.8029,24700.0
2010-08-19 11:45:00,44.82,44.82,44.78,44.81,37000.0,33.7954,33.7954,33.7652,33.7878,37000.0
2010-08-19 11:50:00,44.8,44.85,44.8,44.84,37600.0,33.7803,33.818,33.7803,33.8105,37600.0
2010-08-19 11:55:00,44.83,44.86,44.81,44.83,11900.0,33.8029,33.8255,33.7878,33.8029,11900.0
2010-08-19 12:00:00,44.83,44.87,44.83,44.86,15400.0,33.8029,33.8331,33.8029,33.8255,15400.0
2010-08-19 12:05:00,44.86,44.88,44.84,44.85,17600.0,33.8255,33.8406,33.8105,33.818,17600.0
2010-08-19 12:10:00,44.86,44.86,44.83,44.85,16600.0,33.8255,33.8255,33.8029,33.818,16600.0
2010-08-19 12:15:00,44.85,44.91,44.83,44.91,26600.0,33.818,33.8632,33.8029,33.8632,26600.0
2010-08-19 12:20:00,44.91,44.96,44.89,44.89,16600.0,33.8632,33.9009,33.8482,33.8482,16600.0
2010-08-19 12:25:00,44.89,44.9,44.86,44.87,51200.0,33.8482,33.8557,33.8255,33.8331,51200.0
2010-08-19 12:30:00,44.87,44.89,44.86,44.88,19900.0,33.8331,33.8482,33.8255,33.8406,19900.0
2010-08-19 12:35:00,44.88,44.88,44.85,44.87,13400.0,33.8406,33.8406,33.818,33.8331,13400.0
2010-08-19 12:40:00,44.87,44.88,44.85,44.85,14800.0,33.8331,33.8406,33.818,33.818,14800.0
2010-08-19 12:45:00,44.85,44.88,44.83,44.88,12000.0,33.818,33.8406,33.8029,33.8406,12000.0
2010-08-19 12:50:00,44.87,44.87,44.82,44.85,21100.0,33.8331,33.8331,33.7954,33.818,21100.0
2010-08-19 12:55:00,44.85,44.88,44.84,44.88,20400.0,33.818,33.8406,33.8105,33.8406,20400.0
2010-08-19 13:00:00,44.89,44.93,44.89,44.92,10200.0,33.8482,33.8783,33.8482,33.8708,10200.0
2010-08-19 13:05:00,44.93,44.95,44.9,44.94,12000.0,33.8783,33.8934,33.8557,33.8859,12000.0
2010-08-19 13:10:00,44.94,44.95,44.89,44.89,8800.0,33.8859,33.8934,33.8482,33.8482,8800.0
2010-08-19 13:15:00,44.89,44.93,44.84,44.93,32500.0,33.8482,33.8783,33.8105,33.8783,32500.0
2010-08-19 13:20:00,44.93,44.98,44.93,44.98,7700.0,33.8783,33.916,33.8783,33.916,7700.0
2010-08-19 13:25:00,44.97,44.98,44.95,44.95,13800.0,33.9085,33.916,33.8934,33.8934,13800.0
2010-08-19 13:30:00,44.95,44.95,44.89,44.89,9600.0,33.8934,33.8934,33.8482,33.8482,9600.0
2010-08-19 13:35:00,44.87,44.92,44.85,44.92,22100.0,33.8331,33.8708,33.818,33.8708,22100.0
2010-08-19 13:40:00,44.93,44.93,44.85,44.87,11100.0,33.8783,33.8783,33.818,33.8331,11100.0
2010-08-19 13:45:00,44.86,44.88,44.84,44.87,22100.0,33.8255,33.8406,33.8105,33.8331,22100.0
2010-08-19 13:50:00,44.87,44.87,44.85,44.85,9900.0,33.8331,33.8331,33.818,33.818,9900.0
2010-08-19 13:55:00,44.86,44.86,44.84,44.85,23000.0,33.8255,33.8255,33.8105,33.818,23000.0
2010-08-19 14:00:00,44.85,44.86,44.82,44.86,43300.0,33.818,33.8255,33.7954,33.8255,43300.0
2010-08-19 14:05:00,44.86,44.9,44.84,44.9,51100.0,33.8255,33.8557,33.8105,33.8557,51100.0
2010-08-19 14:10:00,44.9,44.93,44.9,44.91,45300.0,33.8557,33.8783,33.8557,33.8632,45300.0
2010-08-19 14:15:00,44.9,44.91,44.86,44.9,36300.0,33.8557,33.8632,33.8255,33.8557,36300.0
2010-08-19 14:20:00,44.93,44.97,44.92,44.94,32400.0,33.8783,33.9085,33.8708,33.8859,32400.0
2010-08-19 14:25:00,44.94,44.94,44.9,44.91,14400.0,33.8859,33.8859,33.8557,33.8632,14400.0
2010-08-19 14:30:00,44.91,44.99,44.91,44.98,23400.0,33.8632,33.9236,33.8632,33.916,23400.0
2010-08-19 14:35:00,44.98,44.99,44.93,44.93,32100.0,33.916,33.9236,33.8783,33.8783,32100.0
2010-08-19 14:40:00,44.92,44.95,44.89,44.95,63200.0,33.8708,33.8934,33.8482,33.8934,63200.0
2010-08-19 14:45:00,44.95,44.97,44.93,44.96,17600.0,33.8934,33.9085,33.8783,33.9009,17600.0
2010-08-19 14:50:00,44.95,45.03,44.95,44.99,31000.0,33.8934,33.9537,33.8934,33.9236,31000.0
2010-08-19 14:55:00,44.99,44.99,44.94,44.95,28000.0,33.9236,33.9236,33.8859,33.8934,28000.0
2010-08-19 15:00:00,44.94,44.95,44.92,44.94,27900.0,33.8859,33.8934,33.8708,33.8859,27900.0
2010-08-19 15:05:00,44.94,45.0,44.91,44.99,25500.0,33.8859,33.9311,33.8632,33.9236,25500.0
2010-08-19 15:10:00,44.98,45.04,44.97,45.03,16900.0,33.916,33.9613,33.9085,33.9537,16900.0
2010-08-19 15:15:00,45.03,45.12,45.03,45.09,27100.0,33.9537,34.0216,33.9537,33.999,27100.0
2010-08-19 15:20:00,45.1,45.11,45.03,45.11,32400.0,34.0065,34.014,33.9537,34.014,32400.0
2010-08-19 15:25:00,45.12,45.13,45.0,45.0,32200.0,34.0216,34.0291,33.9311,33.9311,32200.0
2010-08-19 15:30:00,45.0,45.07,45.0,45.06,31200.0,33.9311,33.9839,33.9311,33.9763,31200.0
2010-08-19 15:35:00,45.07,45.08,44.97,44.99,52600.0,33.9839,33.9914,33.9085,33.9236,52600.0
2010-08-19 15:40:00,44.98,45.02,44.96,45.02,79300.0,33.916,33.9462,33.9009,33.9462,79300.0
2010-08-19 15:45:00,45.02,45.04,44.99,45.02,77100.0,33.9462,33.9613,33.9236,33.9462,77100.0
2010-08-19 15:50:00,45.01,45.12,45.0,45.11,128500.0,33.9386,34.0216,33.9311,34.014,128500.0
2010-08-19 15:55:00,45.11,45.13,45.09,45.11,253000.0,34.014,34.0291,33.999,34.014,253000.0
2010-08-20 09:30:00,44.75,44.93,44.75,44.93,341700.0,33.7426,33.8783,33.7426,33.8783,341700.0
2010-08-20 09:35:00,44.93,45.0,44.9,44.9,36600.0,33.8783,33.9311,33.8557,33.8557,36600.0
2010-08-20 09:40:00,44.89,44.96,44.83,44.91,50600.0,33.8482,33.9009,33.8029,33.8632,50600.0
2010-08-20 09:45:00,44.9,44.93,44.83,44.86,74600.0,33.8557,33.8783,33.8029,33.8255,74600.0
2010-08-20 09:50:00,44.87,44.99,44.87,44.98,41300.0,33.8331,33.9236,33.8331,33.916,41300.0
2010-08-20 09:55:00,44.98,45.14,44.98,45.1,50400.0,33.916,34.0367,33.916,34.0065,50400.0
2010-08-20 10:00:00,45.1,45.13,45.04,45.11,35700.0,34.0065,34.0291,33.9613,34.014,35700.0
2010-08-20 10:05:00,45.12,45.12,44.97,45.02,75500.0,34.0216,34.0216,33.9085,33.9462,75500.0
2010-08-20 10:10:00,45.02,45.08,44.97,45.06,105800.0,33.9462,33.9914,33.9085,33.9763,105800.0
2010-08-20 10:15:00,45.07,45.14,45.04,45.11,36100.0,33.9839,34.0367,33.9613,34.014,36100.0
2010-08-20 10:20:00,45.12,45.17,45.09,45.17,30900.0,34.0216,34.0593,33.999,34.0593,30900.0
2010-08-20 10:25:00,45.17,45.29,45.14,45.15,54800.0,34.0593,34.1498,34.0367,34.0442,54800.0
2010-08-20 10:30:00,45.15,45.26,45.11,45.25,41500.0,34.0442,34.1271,34.014,34.1196,41500.0
2010-08-20 10:35:00,45.26,45.39,45.26,45.27,33300.0,34.1271,34.2252,34.1271,34.1347,33300.0
2010-08-20 10:40:00,45.26,45.27,45.21,45.25,44700.0,34.1271,34.1347,34.0894,34.1196,44700.0
2010-08-20 10:45:00,45.25,45.32,45.24,45.28,47000.0,34.1196,34.1724,34.1121,34.1422,47000.0
2010-08-20 10:50:00,45.28,45.31,45.28,45.31,60200.0,34.1422,34.1648,34.1422,34.1648,60200.0
2010-08-20 10:55:00,45.31,45.4,45.3,45.37,54700.0,34.1648,34.2327,34.1573,34.2101,54700.0
2010-08-20 11:00:00,45.38,45.45,45.36,45.45,35000.0,34.2176,34.2704,34.2025,34.2704,35000.0
2010-08-20 11:05:00,45.44,45.51,45.42,45.49,47900.0,34.2629,34.3157,34.2478,34.3006,47900.0
2010-08-20 11:10:00,45.49,45.49,45.38,45.38,21800.0,34.3006,34.3006,34.2176,34.2176,21800.0
2010-08-20 11:15:00,45.39,45.43,45.36,45.43,25100.0,34.2252,34.2553,34.2025,34.2553,25100.0
2010-08-20 11:20:00,45.43,45.53,45.43,45.43,34300.0,34.2553,34.3307,34.2553,34.2553,34300.0
2010-08-20 11:25:00,45.42,45.47,45.41,45.47,18900.0,34.2478,34.2855,34.2403,34.2855,18900.0
2010-08-20 11:30:00,45.48,45.51,45.45,45.51,49200.0,34.293,34.3157,34.2704,34.3157,49200.0
2010-08-20 11:35:00,45.51,45.54,45.46,45.53,47100.0,34.3157,34.3383,34.278,34.3307,47100.0
2010-08-20 11:40:00,45.53,45.63,45.53,45.62,35100.0,34.3307,34.4061,34.3307,34.3986,35100.0
2010-08-20 11:45:00,45.62,45.64,45.47,45.47,33900.0,34.3986,34.4137,34.2855,34.2855,33900.0
2010-08-20 11:50:00,45.47,45.49,45.42,45.46,36800.0,34.2855,34.3006,34.2478,34.278,36800.0
2010-08-20 11:55:00,45.46,45.52,45.45,45.47,49300.0,34.278,34.3232,34.2704,34.2855,49300.0
2010-08-20 12:00:00,45.47,45.51,45.45,45.49,30400.0,34.2855,34.3157,34.2704,34.3006,30400.0
2010-08-20 12:05:00,45.5,45.51,45.49,45.5,14900.0,34.3081,34.3157,34.3006,34.3081,14900.0
2010-08-20 12:10:00,45.49,45.5,45.48,45.48,4000.0,34.3006,34.3081,34.293,34.293,4000.0
2010-08-20 12:15:00,45.47,45.48,45.44,45.47,18900.0,34.2855,34.293,34.2629,34.2855,18900.0
2010-08-20 12:20:00,45.47,45.54,45.47,45.54,41700.0,34.2855,34.3383,34.2855,34.3383,41700.0
2010-08-20 12:25:00,45.53,45.54,45.49,45.53,43300.0,34.3307,34.3383,34.3006,34.3307,43300.0
2010-08-20 12:30:00,45.53,45.53,45.49,45.49,23800.0,34.3307,34.3307,34.3006,34.3006,23800.0
2010-08-20 12:35:00,45.48,45.51,45.45,45.49,21900.0,34.293,34.3157,34.2704,34.3006,21900.0
2010-08-20 12:40:00,45.49,45.5,45.45,45.45,34700.0,34.3006,34.3081,34.2704,34.2704,34700.0
2010-08-20 12:45:00,45.45,45.49,45.44,45.48,39600.0,34.2704,34.3006,34.2629,34.293,39600.0
2010-08-20 12:50:00,45.49,45.49,45.46,45.49,13000.0,34.3006,34.3006,34.278,34.3006,13000.0
2010-08-20 12:55:00,45.48,45.49,45.46,45.47,9000.0,34.293,34.3006,34.278,34.2855,9000.0
2010-08-20 13:00:00,45.47,45.52,45.47,45.5,25700.0,34.2855,34.3232,34.2855,34.3081,25700.0
2010-08-20 13:05:00,45.51,45.52,45.49,45.51,24200.0,34.3157,34.3232,34.3006,34.3157,24200.0
2010-08-20 13:10:00,45.52,45.52,45.47,45.49,30200.0,34.3232,34.3232,34.2855,34.3006,30200.0
2010-08-20 13:15:00,45.49,45.54,45.48,45.52,41300.0,34.3006,34.3383,34.293,34.3232,41300.0
2010-08-20 13:20:00,45.53,45.55,45.5,45.53,49100.0,34.3307,34.3458,34.3081,34.3307,49100.0
2010-08-20 13:25:00,45.53,45.56,45.51,45.51,15200.0,34.3307,34.3534,34.3157,34.3157,15200.0
2010-08-20 13:30:00,45.5,45.51,45.48,45.51,37800.0,34.3081,34.3157,34.293,34.3157,37800.0
2010-08-20 13:35:00,45.51,45.54,45.49,45.53,23500.0,34.3157,34.3383,34.3006,34.3307,23500.0
2010-08-20 13:40:00,45.53,45.54,45.51,45.51,6500.0,34.3307,34.3383,34.3157,34.3157,6500.0
2010-08-20 13:45:00,45.51,45.57,45.51,45.54,18900.0,34.3157,34.3609,34.3157,34.3383,18900.0
2010-08-20 13:50:00,45.54,45.57,45.53,45.54,18500.0,34.3383,34.3609,34.3307,34.3383,18500.0
2010-08-20 13:55:00,45.54,45.56,45.53,45.56,30000.0,34.3383,34.3534,34.3307,34.3534,30000.0
2010-08-20 14:00:00,45.56,45.58,45.53,45.53,27400.0,34.3534,34.3684,34.3307,34.3307,27400.0
2010-08-20 14:05:00,45.53,45.57,45.53,45.57,29900.0,34.3307,34.3609,34.3307,34.3609,29900.0
2010-08-20 14:10:00,45.57,45.65,45.57,45.65,24500.0,34.3609,34.4212,34.3609,34.4212,24500.0
2010-08-20 14:15:00,45.65,45.67,45.61,45.64,37100.0,34.4212,34.4363,34.3911,34.4137,37100.0
2010-08-20 14:20:00,45.65,45.69,45.65,45.65,18900.0,34.4212,34.4514,34.4212,34.4212,18900.0
2010-08-20 14:25:00,45.66,45.71,45.64,45.7,37600.0,34.4288,34.4665,34.4137,34.4589,37600.0
2010-08-20 14:30:00,45.7,45.75,45.69,45.72,34900.0,34.4589,34.4966,34.4514,34.474,34900.0
2010-08-20 14:35:00,45.72,45.74,45.72,45.72,41600.0,34.474,34.4891,34.474,34.474,41600.0
2010-08-20 14:40:00,45.73,45.73,45.68,45.72,28300.0,34.4815,34.4815,34.4438,34.474,28300.0
2010-08-20 14:45:00,45.72,45.81,45.71,45.79,103000.0,34.474,34.5419,34.4665,34.5268,103000.0
2010-08-20 14:50:00,45.78,45.84,45.77,45.82,23300.0,34.5192,34.5645,34.5117,34.5494,23300.0
2010-08-20 14:55:00,45.81,45.81,45.71,45.77,30800.0,34.5419,34.5419,34.4665,34.5117,30800.0
2010-08-20 15:00:00,45.76,45.79,45.73,45.74,49100.0,34.5042,34.5268,34.4815,34.4891,49100.0
2010-08-20 15:05:00,45.75,45.75,45.71,45.73,15600.0,34.4966,34.4966,34.4665,34.4815,15600.0
2010-08-20 15:10:00,45.73,45.83,45.73,45.82,36200.0,34.4815,34.5569,34.4815,34.5494,36200.0
2010-08-20 15:15:00,45.82,45.83,45.76,45.79,42200.0,34.5494,34.5569,34.5042,34.5268,42200.0
2010-08-20 15:20:00,45.78,45.8,45.73,45.8,62500.0,34.5192,34.5343,34.4815,34.5343,62500.0
2010-08-20 15:25:00,45.8,45.83,45.79,45.83,22400.0,34.5343,34.5569,34.5268,34.5569,22400.0
2010-08-20 15:30:00,45.83,45.9,45.82,45.87,115200.0,34.5569,34.6097,34.5494,34.5871,115200.0
2010-08-20 15:35:00,45.86,45.88,45.77,45.78,75600.0,34.5796,34.5946,34.5117,34.5192,75600.0
2010-08-20 15:40:00,45.79,45.87,45.78,45.84,63700.0,34.5268,34.5871,34.5192,34.5645,63700.0
2010-08-20 15:45:00,45.85,45.89,45.8,45.8,67800.0,34.572,34.6022,34.5343,34.5343,67800.0
2010-08-20 15:50:00,45.8,45.97,45.8,45.9,196000.0,34.5343,34.6625,34.5343,34.6097,196000.0
2010-08-20 15:55:00,45.9,45.96,45.85,45.85,225200.0,34.6097,34.655,34.572,34.572,225200.0
2010-08-23 09:30:00,45.87,45.98,45.84,45.9,23400.0,34.5871,34.67,34.5645,34.6097,23400.0
2010-08-23 09:35:00,45.89,46.1,45.89,46.1,35400.0,34.6022,34.7605,34.6022,34.7605,35400.0
2010-08-23 09:40:00,46.1,46.14,46.03,46.13,32300.0,34.7605,34.7907,34.7077,34.7831,32300.0
2010-08-23 09:45:00,46.14,46.21,46.13,46.21,29700.0,34.7907,34.8435,34.7831,34.8435,29700.0
2010-08-23 09:50:00,46.22,46.3,46.22,46.28,38500.0,34.851,34.9113,34.851,34.8963,38500.0
2010-08-23 09:55:00,46.29,46.3,46.23,46.26,34100.0,34.9038,34.9113,34.8586,34.8812,34100.0
2010-08-23 10:00:00,46.26,46.35,46.25,46.33,79800.0,34.8812,34.949,34.8736,34.934,79800.0
2010-08-23 10:05:00,46.32,46.35,46.27,46.35,123300.0,34.9264,34.949,34.8887,34.949,123300.0
2010-08-23 10:10:00,46.34,46.45,46.33,46.43,61600.0,34.9415,35.0244,34.934,35.0094,61600.0
2010-08-23 10:15:00,46.43,46.47,46.4,46.42,57600.0,35.0094,35.0395,34.9867,35.0018,57600.0
2010-08-23 10:20:00,46.42,46.44,46.3,46.37,139700.0,35.0018,35.0169,34.9113,34.9641,139700.0
2010-08-23 10:25:00,46.38,46.45,46.36,46.43,70800.0,34.9717,35.0244,34.9566,35.0094,70800.0
2010-08-23 10:30:00,46.43,46.47,46.42,46.45,37300.0,35.0094,35.0395,35.0018,35.0244,37300.0
2010-08-23 10:35:00,46.46,46.49,46.43,46.48,61300.0,35.032,35.0546,35.0094,35.0471,61300.0
2010-08-23 10:40:00,46.47,46.5,46.41,46.41,36800.0,35.0395,35.0621,34.9943,34.9943,36800.0
2010-08-23 10:45:00,46.41,46.43,46.36,46.36,29800.0,34.9943,35.0094,34.9566,34.9566,29800.0
2010-08-23 10:50:00,46.37,46.4,46.28,46.31,36600.0,34.9641,34.9867,34.8963,34.9189,36600.0
2010-08-23 10:55:00,46.3,46.35,46.3,46.32,25500.0,34.9113,34.949,34.9113,34.9264,25500.0
2010-08-23 11:00:00,46.33,46.33,46.19,46.21,35200.0,34.934,34.934,34.8284,34.8435,35200.0
2010-08-23 11:05:00,46.2,46.29,46.16,46.29,31400.0,34.8359,34.9038,34.8058,34.9038,31400.0
2010-08-23 11:10:00,46.28,46.28,46.25,46.27,16600.0,34.8963,34.8963,34.8736,34.8887,16600.0
2010-08-23 11:15:00,46.26,46.27,46.2,46.24,31300.0,34.8812,34.8887,34.8359,34.8661,31300.0
2010-08-23 11:20:00,46.25,46.27,46.19,46.24,57500.0,34.8736,34.8887,34.8284,34.8661,57500.0
2010-08-23 11:25:00,46.23,46.28,46.21,46.28,22300.0,34.8586,34.8963,34.8435,34.8963,22300.0
2010-08-23 11:30:00,46.27,46.31,46.26,46.28,33900.0,34.8887,34.9189,34.8812,34.8963,33900.0
2010-08-23 11:35:00,46.28,46.3,46.26,46.26,27400.0,34.8963,34.9113,34.8812,34.8812,27400.0
2010-08-23 11:40:00,46.26,46.29,46.24,46.28,44600.0,34.8812,34.9038,34.8661,34.8963,44600.0
2010-08-23 11:45:00,46.27,46.31,46.27,46.29,25300.0,34.8887,34.9189,34.8887,34.9038,25300.0
2010-08-23 11:50:00,46.28,46.3,46.28,46.28,27000.0,34.8963,34.9113,34.8963,34.8963,27000.0
2010-08-23 11:55:00,46.28,46.3,46.28,46.3,55900.0,34.8963,34.9113,34.8963,34.9113,55900.0
2010-08-23 12:00:00,46.3,46.32,46.29,46.3,27700.0,34.9113,34.9264,34.9038,34.9113,27700.0
2010-08-23 12:05:00,46.29,46.34,46.29,46.32,65000.0,34.9038,34.9415,34.9038,34.9264,65000.0
2010-08-23 12:10:00,46.33,46.42,46.31,46.42,88600.0,34.934,35.0018,34.9189,35.0018,88600.0
2010-08-23 12:15:00,46.41,46.44,46.4,46.43,27300.0,34.9943,35.0169,34.9867,35.0094,27300.0
2010-08-23 12:20:00,46.43,46.45,46.42,46.42,38800.0,35.0094,35.0244,35.0018,35.0018,38800.0
2010-08-23 12:25:00,46.42,46.42,46.41,46.42,14200.0,35.0018,35.0018,34.9943,35.0018,14200.0
2010-08-23 12:30:00,46.42,46.42,46.37,46.37,20600.0,35.0018,35.0018,34.9641,34.9641,20600.0
2010-08-23 12:35:00,46.36,46.37,46.36,46.36,2600.0,34.9566,34.9641,34.9566,34.9566,2600.0
2010-08-23 12:40:00,46.36,46.37,46.28,46.3,19800.0,34.9566,34.9641,34.8963,34.9113,19800.0
2010-08-23 12:45:00,46.3,46.33,46.28,46.31,27500.0,34.9113,34.934,34.8963,34.9189,27500.0
2010-08-23 12:50:00,46.3,46.32,46.3,46.32,27800.0,34.9113,34.9264,34.9113,34.9264,27800.0
2010-08-23 12:55:00,46.31,46.32,46.27,46.27,15200.0,34.9189,34.9264,34.8887,34.8887,15200.0
2010-08-23 13:00:00,46.27,46.27,46.21,46.24,18800.0,34.8887,34.8887,34.8435,34.8661,18800.0
2010-08-23 13:05:00,46.25,46.25,46.19,46.19,56600.0,34.8736,34.8736,34.8284,34.8284,56600.0
2010-08-23 13:10:00,46.18,46.2,46.16,46.19,15800.0,34.8208,34.8359,34.8058,34.8284,15800.0
2010-08-23 13:15:00,46.19,46.23,46.16,46.23,17400.0,34.8284,34.8586,34.8058,34.8586,17400.0
2010-08-23 13:20:00,46.24,46.25,46.23,46.23,14200.0,34.8661,34.8736,34.8586,34.8586,14200.0
2010-08-23 13:25:00,46.23,46.23,46.21,46.21,8300.0,34.8586,34.8586,34.8435,34.8435,8300.0
2010-08-23 13:30:00,46.21,46.22,46.18,46.2,15900.0,34.8435,34.851,34.8208,34.8359,15900.0
2010-08-23 13:35:00,46.2,46.21,46.16,46.16,17400.0,34.8359,34.8435,34.8058,34.8058,17400.0
2010-08-23 13:40:00,46.16,46.17,46.12,46.14,27000.0,34.8058,34.8133,34.7756,34.7907,27000.0
2010-08-23 13:45:00,46.13,46.16,46.11,46.12,54700.0,34.7831,34.8058,34.7681,34.7756,54700.0
2010-08-23 13:50:00,46.12,46.13,46.09,46.11,115000.0,34.7756,34.7831,34.753,34.7681,115000.0
2010-08-23 13:55:00,46.1,46.19,46.1,46.18,28900.0,34.7605,34.8284,34.7605,34.8208,28900.0
2010-08-23 14:00:00,46.17,46.17,46.14,46.15,21800.0,34.8133,34.8133,34.7907,34.7982,21800.0
2010-08-23 14:05:00,46.15,46.22,46.15,46.2,27700.0,34.7982,34.851,34.7982,34.8359,27700.0
2010-08-23 14:10:00,46.2,46.21,46.17,46.2,20200.0,34.8359,34.8435,34.8133,34.8359,20200.0
2010-08-23 14:15:00,46.2,46.21,46.16,46.19,29000.0,34.8359,34.8435,34.8058,34.8284,29000.0
2010-08-23 14:20:00,46.21,46.22,46.18,46.22,31900.0,34.8435,34.851,34.8208,34.851,31900.0
2010-08-23 14:25:00,46.22,46.25,46.21,46.24,20500.0,34.851,34.8736,34.8435,34.8661,20500.0
2010-08-23 14:30:00,46.24,46.27,46.24,46.27,6500.0,34.8661,34.8887,34.8661,34.8887,6500.0
2010-08-23 14:35:00,46.27,46.29,46.27,46.27,13800.0,34.8887,34.9038,34.8887,34.8887,13800.0
2010-08-23 14:40:00,46.27,46.29,46.24,46.28,20200.0,34.8887,34.9038,34.8661,34.8963,20200.0
2010-08-23 14:45:00,46.28,46.33,46.28,46.32,12800.0,34.8963,34.934,34.8963,34.9264,12800.0
2010-08-23 14:50:00,46.33,46.33,46.29,46.3,13300.0,34.934,34.934,34.9038,34.9113,13300.0
2010-08-23 14:55:00,46.3,46.3,46.28,46.29,14800.0,34.9113,34.9113,34.8963,34.9038,14800.0
2010-08-23 15:00:00,46.3,46.3,46.26,46.3,22500.0,34.9113,34.9113,34.8812,34.9113,22500.0
2010-08-23 15:05:00,46.3,46.32,46.3,46.32,21400.0,34.9113,34.9264,34.9113,34.9264,21400.0
2010-08-23 15:10:00,46.31,46.32,46.29,46.3,14800.0,34.9189,34.9264,34.9038,34.9113,14800.0
2010-08-23 15:15:00,46.3,46.33,46.29,46.29,21900.0,34.9113,34.934,34.9038,34.9038,21900.0
2010-08-23 15:20:00,46.29,46.31,46.25,46.27,20100.0,34.9038,34.9189,34.8736,34.8887,20100.0
2010-08-23 15:25:00,46.26,46.26,46.17,46.21,52800.0,34.8812,34.8812,34.8133,34.8435,52800.0
2010-08-23 15:30:00,46.22,46.27,46.18,46.27,140000.0,34.851,34.8887,34.8208,34.8887,140000.0
2010-08-23 15:35:00,46.26,46.26,46.18,46.24,93100.0,34.8812,34.8812,34.8208,34.8661,93100.0
2010-08-23 15:40:00,46.24,46.27,46.19,46.2,50800.0,34.8661,34.8887,34.8284,34.8359,50800.0
2010-08-23 15:45:00,46.21,46.24,46.19,46.23,141900.0,34.8435,34.8661,34.8284,34.8586,141900.0
2010-08-23 15:50:00,46.23,46.23,46.18,46.2,116600.0,34.8586,34.8586,34.8208,34.8359,116600.0
2010-08-23 15:55:00,46.19,46.23,46.17,46.18,156600.0,34.8284,34.8586,34.8133,34.8208,156600.0
2010-08-24 09:30:00,45.87,46.24,45.87,46.21,65500.0,34.5871,34.8661,34.5871,34.8435,65500.0
2010-08-24 09:35:00,46.22,46.26,46.09,46.24,80500.0,34.851,34.8812,34.753,34.8661,80500.0
2010-08-24 09:40:00,46.25,46.28,46.16,46.24,103400.0,34.8736,34.8963,34.8058,34.8661,103400.0
2010-08-24 09:45:00,46.24,46.32,46.2,46.3,91200.0,34.8661,34.9264,34.8359,34.9113,91200.0
2010-08-24 09:50:00,46.29,46.45,46.29,46.3,79100.0,34.9038,35.0244,34.9038,34.9113,79100.0
2010-08-24 09:55:00,46.31,46.36,46.25,46.33,61100.0,34.9189,34.9566,34.8736,34.934,61100.0
2010-08-24 10:00:00,46.3,46.41,46.01,46.38,114200.0,34.9113,34.9943,34.6927,34.9717,114200.0
2010-08-24 10:05:00,46.39,46.39,46.22,46.24,67200.0,34.9792,34.9792,34.851,34.8661,67200.0
2010-08-24 10:10:00,46.25,46.33,46.23,46.33,68100.0,34.8736,34.934,34.8586,34.934,68100.0
2010-08-24 10:15:00,46.34,46.36,46.24,46.31,81100.0,34.9415,34.9566,34.8661,34.9189,81100.0
2010-08-24 10:20:00,46.32,46.38,46.28,46.35,87400.0,34.9264,34.9717,34.8963,34.949,87400.0
2010-08-24 10:25:00,46.34,46.45,46.29,46.35,62400.0,34.9415,35.0244,34.9038,34.949,62400.0
2010-08-24 10:30:00,46.35,46.39,46.3,46.31,36800.0,34.949,34.9792,34.9113,34.9189,36800.0
2010-08-24 10:35:00,46.3,46.38,46.3,46.37,51000.0,34.9113,34.9717,34.9113,34.9641,51000.0
2010-08-24 10:40:00,46.37,46.43,46.34,46.42,50300.0,34.9641,35.0094,34.9415,35.0018,50300.0
2010-08-24 10:45:00,46.42,46.44,46.34,46.36,49500.0,35.0018,35.0169,34.9415,34.9566,49500.0
2010-08-24 10:50:00,46.36,46.39,46.35,46.37,45300.0,34.9566,34.9792,34.949,34.9641,45300.0
2010-08-24 10:55:00,46.37,46.51,46.37,46.51,129900.0,34.9641,35.0697,34.9641,35.0697,129900.0
2010-08-24 11:00:00,46.51,46.52,46.44,46.46,88500.0,35.0697,35.0772,35.0169,35.032,88500.0
2010-08-24 11:05:00,46.45,46.47,46.4,46.43,59400.0,35.0244,35.0395,34.9867,35.0094,59400.0
2010-08-24 11:10:00,46.43,46.47,46.38,46.41,68200.0,35.0094,35.0395,34.9717,34.9943,68200.0
2010-08-24 11:15:00,46.41,46.42,46.33,46.42,58900.0,34.9943,35.0018,34.934,35.0018,58900.0
2010-08-24 11:20:00,46.42,46.51,46.39,46.5,73600.0,35.0018,35.0697,34.9792,35.0621,73600.0
2010-08-24 11:25:00,46.5,46.52,46.48,46.52,24100.0,35.0621,35.0772,35.0471,35.0772,24100.0
2010-08-24 11:30:00,46.52,46.54,46.43,46.45,68200.0,35.0772,35.0923,35.0094,35.0244,68200.0
2010-08-24 11:35:00,46.44,46.47,46.39,46.45,86800.0,35.0169,35.0395,34.9792,35.0244,86800.0
2010-08-24 11:40:00,46.45,46.47,46.44,46.46,44100.0,35.0244,35.0395,35.0169,35.032,44100.0
2010-08-24 11:45:00,46.46,46.47,46.42,46.45,40800.0,35.032,35.0395,35.0018,35.0244,40800.0
2010-08-24 11:50:00,46.45,46.47,46.44,46.44,47500.0,35.0244,35.0395,35.0169,35.0169,47500.0
2010-08-24 11:55:00,46.44,46.48,46.43,46.43,49300.0,35.0169,35.0471,35.0094,35.0094,49300.0
2010-08-24 12:00:00,46.43,46.48,46.43,46.48,33600.0,35.0094,35.0471,35.0094,35.0471,33600.0
2010-08-24 12:05:00,46.48,46.48,46.46,46.48,38600.0,35.0471,35.0471,35.032,35.0471,38600.0
2010-08-24 12:10:00,46.48,46.57,46.47,46.57,33700.0,35.0471,35.1149,35.0395,35.1149,33700.0
2010-08-24 12:15:00,46.57,46.57,46.52,46.55,52100.0,35.1149,35.1149,35.0772,35.0998,52100.0
2010-08-24 12:20:00,46.55,46.58,46.53,46.58,39900.0,35.0998,35.1225,35.0848,35.1225,39900.0
2010-08-24 12:25:00,46.58,46.62,46.55,46.57,51800.0,35.1225,35.1526,35.0998,35.1149,51800.0
2010-08-24 12:30:00,46.56,46.62,46.56,46.58,54100.0,35.1074,35.1526,35.1074,35.1225,54100.0
2010-08-24 12:35:00,46.6,46.65,46.59,46.63,36100.0,35.1375,35.1752,35.13,35.1602,36100.0
2010-08-24 12:40:00,46.62,46.64,46.6,46.63,35000.0,35.1526,35.1677,35.1375,35.1602,35000.0
2010-08-24 12:45:00,46.64,46.64,46.62,46.62,22700.0,35.1677,35.1677,35.1526,35.1526,22700.0
2010-08-24 12:50:00,46.63,46.63,46.58,46.63,45800.0,35.1602,35.1602,35.1225,35.1602,45800.0
2010-08-24 12:55:00,46.63,46.64,46.6,46.61,39400.0,35.1602,35.1677,35.1375,35.1451,39400.0
2010-08-24 13:00:00,46.61,46.64,46.6,46.64,31000.0,35.1451,35.1677,35.1375,35.1677,31000.0
2010-08-24 13:05:00,46.64,46.67,46.63,46.67,32000.0,35.1677,35.1903,35.1602,35.1903,32000.0
2010-08-24 13:10:00,46.66,46.73,46.66,46.73,47700.0,35.1828,35.2356,35.1828,35.2356,47700.0
2010-08-24 13:15:00,46.73,46.78,46.72,46.76,26200.0,35.2356,35.2733,35.228,35.2582,26200.0
2010-08-24 13:20:00,46.78,46.78,46.74,46.78,25800.0,35.2733,35.2733,35.2431,35.2733,25800.0
2010-08-24 13:25:00,46.77,46.86,46.77,46.85,44700.0,35.2657,35.3336,35.2657,35.326,44700.0
2010-08-24 13:30:00,46.84,46.85,46.78,46.82,34000.0,35.3185,35.326,35.2733,35.3034,34000.0
2010-08-24 13:35:00,46.83,46.86,46.82,46.84,25900.0,35.311,35.3336,35.3034,35.3185,25900.0
2010-08-24 13:40:00,46.84,46.87,46.73,46.75,48600.0,35.3185,35.3411,35.2356,35.2506,48600.0
2010-08-24 13:45:00,46.75,46.77,46.71,46.73,44800.0,35.2506,35.2657,35.2205,35.2356,44800.0
2010-08-24 13:50:00,46.73,46.77,46.72,46.72,39400.0,35.2356,35.2657,35.228,35.228,39400.0
2010-08-24 13:55:00,46.72,46.76,46.7,46.76,31000.0,35.228,35.2582,35.2129,35.2582,31000.0
2010-08-24 14:00:00,46.75,46.82,46.72,46.78,90500.0,35.2506,35.3034,35.228,35.2733,90500.0
2010-08-24 14:05:00,46.78,46.82,46.77,46.8,58500.0,35.2733,35.3034,35.2657,35.2883,58500.0
2010-08-24 14:10:00,46.8,46.81,46.76,46.8,57000.0,35.2883,35.2959,35.2582,35.2883,57000.0
2010-08-24 14:15:00,46.8,46.89,46.8,46.89,40700.0,35.2883,35.3562,35.2883,35.3562,40700.0
2010-08-24 14:20:00,46.89,46.89,46.84,46.88,37600.0,35.3562,35.3562,35.3185,35.3487,37600.0
2010-08-24 14:25:00,46.88,46.89,46.74,46.74,84900.0,35.3487,35.3562,35.2431,35.2431,84900.0
2010-08-24 14:30:00,46.74,46.75,46.66,46.68,85700.0,35.2431,35.2506,35.1828,35.1979,85700.0
2010-08-24 14:35:00,46.68,46.72,46.66,46.7,102900.0,35.1979,35.228,35.1828,35.2129,102900.0
2010-08-24 14:40:00,46.7,46.72,46.69,46.7,83800.0,35.2129,35.228,35.2054,35.2129,83800.0
2010-08-24 14:45:00,46.7,46.77,46.68,46.72,66900.0,35.2129,35.2657,35.1979,35.228,66900.0
2010-08-24 14:50:00,46.73,46.75,46.68,46.69,70600.0,35.2356,35.2506,35.1979,35.2054,70600.0
2010-08-24 14:55:00,46.69,46.71,46.66,46.7,86900.0,35.2054,35.2205,35.1828,35.2129,86900.0
2010-08-24 15:00:00,46.7,46.79,46.68,46.78,106200.0,35.2129,35.2808,35.1979,35.2733,106200.0
2010-08-24 15:05:00,46.78,46.9,46.77,46.87,69100.0,35.2733,35.3637,35.2657,35.3411,69100.0
2010-08-24 15:10:00,46.88,46.93,46.85,46.85,51900.0,35.3487,35.3864,35.326,35.326,51900.0
2010-08-24 15:15:00,46.84,46.86,46.83,46.83,55700.0,35.3185,35.3336,35.311,35.311,55700.0
2010-08-24 15:20:00,46.82,46.84,46.76,46.83,100700.0,35.3034,35.3185,35.2582,35.311,100700.0
2010-08-24 15:25:00,46.84,46.86,46.74,46.76,131200.0,35.3185,35.3336,35.2431,35.2582,131200.0
2010-08-24 15:30:00,46.76,46.78,46.74,46.76,93100.0,35.2582,35.2733,35.2431,35.2582,93100.0
2010-08-24 15:35:00,46.77,46.79,46.71,46.74,143900.0,35.2657,35.2808,35.2205,35.2431,143900.0
2010-08-24 15:40:00,46.74,46.8,46.73,46.79,109500.0,35.2431,35.2883,35.2356,35.2808,109500.0
2010-08-24 15:45:00,46.79,46.82,46.71,46.81,157900.0,35.2808,35.3034,35.2205,35.2959,157900.0
2010-08-24 15:50:00,46.8,46.84,46.68,46.69,183800.0,35.2883,35.3185,35.1979,35.2054,183800.0
2010-08-24 15:55:00,46.68,46.74,46.67,46.72,268300.0,35.1979,35.2431,35.1903,35.228,268300.0
2010-08-25 09:30:00,46.49,46.73,46.49,46.5,44500.0,35.0546,35.2356,35.0546,35.0621,44500.0
2010-08-25 09:35:00,46.5,46.86,46.37,46.81,59900.0,35.0621,35.3336,34.9641,35.2959,59900.0
2010-08-25 09:40:00,46.81,46.87,46.67,46.72,82100.0,35.2959,35.3411,35.1903,35.228,82100.0
2010-08-25 09:45:00,46.72,46.77,46.68,46.71,86700.0,35.228,35.2657,35.1979,35.2205,86700.0
2010-08-25 09:50:00,46.7,46.78,46.68,46.78,88800.0,35.2129,35.2733,35.1979,35.2733,88800.0
2010-08-25 09:55:00,46.77,46.8,46.72,46.79,80900.0,35.2657,35.2883,35.228,35.2808,80900.0
2010-08-25 10:00:00,46.79,46.79,46.63,46.74,133600.0,35.2808,35.2808,35.1602,35.2431,133600.0
2010-08-25 10:05:00,46.73,46.81,46.72,46.8,87100.0,35.2356,35.2959,35.228,35.2883,87100.0
2010-08-25 10:10:00,46.81,46.82,46.72,46.76,58800.0,35.2959,35.3034,35.228,35.2582,58800.0
2010-08-25 10:15:00,46.77,46.83,46.7,46.71,80200.0,35.2657,35.311,35.2129,35.2205,80200.0
2010-08-25 10:20:00,46.72,46.77,46.7,46.7,59700.0,35.228,35.2657,35.2129,35.2129,59700.0
2010-08-25 10:25:00,46.69,46.74,46.68,46.72,53200.0,35.2054,35.2431,35.1979,35.228,53200.0
2010-08-25 10:30:00,46.72,46.76,46.67,46.69,53300.0,35.228,35.2582,35.1903,35.2054,53300.0
2010-08-25 10:35:00,46.69,46.72,46.52,46.54,125800.0,35.2054,35.228,35.0772,35.0923,125800.0
2010-08-25 10:40:00,46.54,46.59,46.5,46.57,63200.0,35.0923,35.13,35.0621,35.1149,63200.0
2010-08-25 10:45:00,46.56,46.58,46.54,46.56,35500.0,35.1074,35.1225,35.0923,35.1074,35500.0
2010-08-25 10:50:00,46.55,46.57,46.47,46.5,48800.0,35.0998,35.1149,35.0395,35.0621,48800.0
2010-08-25 10:55:00,46.5,46.61,46.5,46.53,42800.0,35.0621,35.1451,35.0621,35.0848,42800.0
2010-08-25 11:00:00,46.53,46.7,46.52,46.64,41000.0,35.0848,35.2129,35.0772,35.1677,41000.0
2010-08-25 11:05:00,46.64,46.77,46.61,46.76,32500.0,35.1677,35.2657,35.1451,35.2582,32500.0
2010-08-25 11:10:00,46.76,46.77,46.63,46.68,61100.0,35.2582,35.2657,35.1602,35.1979,61100.0
2010-08-25 11:15:00,46.69,46.79,46.66,46.78,45100.0,35.2054,35.2808,35.1828,35.2733,45100.0
2010-08-25 11:20:00,46.78,46.83,46.75,46.78,48500.0,35.2733,35.311,35.2506,35.2733,48500.0
2010-08-25 11:25:00,46.79,46.85,46.75,46.78,36800.0,35.2808,35.326,35.2506,35.2733,36800.0
2010-08-25 11:30:00,46.78,46.78,46.7,46.71,42500.0,35.2733,35.2733,35.2129,35.2205,42500.0
2010-08-25 11:35:00,46.72,46.75,46.72,46.72,26400.0,35.228,35.2506,35.228,35.228,26400.0
2010-08-25 11:40:00,46.72,46.75,46.71,46.71,23700.0,35.228,35.2506,35.2205,35.2205,23700.0
2010-08-25 11:45:00,46.71,46.72,46.65,46.67,44500.0,35.2205,35.228,35.1752,35.1903,44500.0
2010-08-25 11:50:00,46.66,46.73,46.65,46.72,37400.0,35.1828,35.2356,35.1752,35.228,37400.0
2010-08-25 11:55:00,46.72,46.77,46.7,46.73,49900.0,35.228,35.2657,35.2129,35.2356,49900.0
2010-08-25 12:00:00,46.72,46.76,46.7,46.76,28000.0,35.228,35.2582,35.2129,35.2582,28000.0
2010-08-25 12:05:00,46.77,46.77,46.7,46.75,24000.0,35.2657,35.2657,35.2129,35.2506,24000.0
2010-08-25 12:10:00,46.75,46.8,46.75,46.76,27600.0,35.2506,35.2883,35.2506,35.2582,27600.0
2010-08-25 12:15:00,46.74,46.76,46.72,46.75,33300.0,35.2431,35.2582,35.228,35.2506,33300.0
2010-08-25 12:20:00,46.75,46.77,46.74,46.76,36300.0,35.2506,35.2657,35.2431,35.2582,36300.0
2010-08-25 12:25:00,46.77,46.8,46.77,46.79,11000.0,35.2657,35.2883,35.2657,35.2808,11000.0
2010-08-25 12:30:00,46.78,46.83,46.75,46.77,47100.0,35.2733,35.311,35.2506,35.2657,47100.0
2010-08-25 12:35:00,46.78,46.82,46.77,46.81,16600.0,35.2733,35.3034,35.2657,35.2959,16600.0
2010-08-25 12:40:00,46.81,46.81,46.75,46.79,37600.0,35.2959,35.2959,35.2506,35.2808,37600.0
2010-08-25 12:45:00,46.79,46.8,46.78,46.8,8800.0,35.2808,35.2883,35.2733,35.2883,8800.0
2010-08-25 12:50:00,46.79,46.79,46.71,46.71,30500.0,35.2808,35.2808,35.2205,35.2205,30500.0
2010-08-25 12:55:00,46.72,46.77,46.7,46.73,26000.0,35.228,35.2657,35.2129,35.2356,26000.0
2010-08-25 13:00:00,46.72,46.78,46.7,46.77,27500.0,35.228,35.2733,35.2129,35.2657,27500.0
2010-08-25 13:05:00,46.77,46.78,46.72,46.77,24900.0,35.2657,35.2733,35.228,35.2657,24900.0
2010-08-25 13:10:00,46.77,46.84,46.77,46.82,34600.0,35.2657,35.3185,35.2657,35.3034,34600.0
2010-08-25 13:15:00,46.82,46.89,46.79,46.88,55300.0,35.3034,35.3562,35.2808,35.3487,55300.0
2010-08-25 13:20:00,46.89,46.9,46.87,46.89,33900.0,35.3562,35.3637,35.3411,35.3562,33900.0
2010-08-25 13:25:00,46.89,46.92,46.85,46.85,21700.0,35.3562,35.3788,35.326,35.326,21700.0
2010-08-25 13:30:00,46.86,46.92,46.85,46.9,27300.0,35.3336,35.3788,35.326,35.3637,27300.0
2010-08-25 13:35:00,46.91,46.94,46.88,46.93,29700.0,35.3713,35.3939,35.3487,35.3864,29700.0
2010-08-25 13:40:00,46.94,46.97,46.9,46.97,26900.0,35.3939,35.4165,35.3637,35.4165,26900.0
2010-08-25 13:45:00,46.98,47.0,46.96,47.0,24300.0,35.4241,35.4391,35.409,35.4391,24300.0
2010-08-25 13:50:00,46.99,47.0,46.94,46.99,35300.0,35.4316,35.4391,35.3939,35.4316,35300.0
2010-08-25 13:55:00,46.98,47.01,46.97,46.97,33300.0,35.4241,35.4467,35.4165,35.4165,33300.0
2010-08-25 14:00:00,46.98,47.02,46.95,47.02,62800.0,35.4241,35.4542,35.4014,35.4542,62800.0
2010-08-25 14:05:00,47.02,47.06,47.0,47.02,81600.0,35.4542,35.4844,35.4391,35.4542,81600.0
2010-08-25 14:10:00,47.01,47.03,46.98,47.0,152800.0,35.4467,35.4618,35.4241,35.4391,152800.0
2010-08-25 14:15:00,47.0,47.0,46.94,46.95,40100.0,35.4391,35.4391,35.3939,35.4014,40100.0
2010-08-25 14:20:00,46.95,46.98,46.88,46.9,114700.0,35.4014,35.4241,35.3487,35.3637,114700.0
2010-08-25 14:25:00,46.9,46.95,46.9,46.94,41200.0,35.3637,35.4014,35.3637,35.3939,41200.0
2010-08-25 14:30:00,46.95,46.97,46.9,46.95,77900.0,35.4014,35.4165,35.3637,35.4014,77900.0
2010-08-25 14:35:00,46.95,47.04,46.92,47.01,95900.0,35.4014,35.4693,35.3788,35.4467,95900.0
2010-08-25 14:40:00,47.01,47.1,47.01,47.08,44000.0,35.4467,35.5146,35.4467,35.4995,44000.0
2010-08-25 14:45:00,47.09,47.17,47.08,47.09,52900.0,35.507,35.5673,35.4995,35.507,52900.0
2010-08-25 14:50:00,47.09,47.15,47.07,47.15,50400.0,35.507,35.5523,35.4919,35.5523,50400.0
2010-08-25 14:55:00,47.15,47.19,47.1,47.18,54300.0,35.5523,35.5824,35.5146,35.5749,54300.0
2010-08-25 15:00:00,47.19,47.21,47.1,47.12,49400.0,35.5824,35.5975,35.5146,35.5296,49400.0
2010-08-25 15:05:00,47.12,47.12,47.07,47.08,56600.0,35.5296,35.5296,35.4919,35.4995,56600.0
2010-08-25 15:10:00,47.08,47.12,47.07,47.08,52100.0,35.4995,35.5296,35.4919,35.4995,52100.0
2010-08-25 15:15:00,47.08,47.1,47.0,47.02,65300.0,35.4995,35.5146,35.4391,35.4542,65300.0
2010-08-25 15:20:00,47.01,47.04,46.98,47.03,51800.0,35.4467,35.4693,35.4241,35.4618,51800.0
2010-08-25 15:25:00,47.03,47.06,47.01,47.02,47400.0,35.4618,35.4844,35.4467,35.4542,47400.0
2010-08-25 15:30:00,47.01,47.09,47.0,47.09,138800.0,35.4467,35.507,35.4391,35.507,138800.0
2010-08-25 15:35:00,47.1,47.15,47.07,47.12,103500.0,35.5146,35.5523,35.4919,35.5296,103500.0
2010-08-25 15:40:00,47.12,47.24,47.09,47.23,112700.0,35.5296,35.6201,35.507,35.6126,112700.0
2010-08-25 15:45:00,47.24,47.28,47.19,47.21,131900.0,35.6201,35.6503,35.5824,35.5975,131900.0
2010-08-25 15:50:00,47.22,47.25,47.09,47.11,128900.0,35.605,35.6277,35.507,35.5221,128900.0
2010-08-25 15:55:00,47.11,47.13,47.07,47.09,179500.0,35.5221,35.5372,35.4919,35.507,179500.0
2010-08-26 09:30:00,47.21,47.29,47.12,47.13,25900.0,35.5975,35.6578,35.5296,35.5372,25900.0
2010-08-26 09:35:00,47.13,47.29,47.12,47.21,16100.0,35.5372,35.6578,35.5296,35.5975,16100.0
2010-08-26 09:40:00,47.18,47.21,47.07,47.14,72600.0,35.5749,35.5975,35.4919,35.5447,72600.0
2010-08-26 09:45:00,47.15,47.15,47.0,47.0,63400.0,35.5523,35.5523,35.4391,35.4391,63400.0
2010-08-26 09:50:00,47.0,47.02,46.96,46.98,63700.0,35.4391,35.4542,35.409,35.4241,63700.0
2010-08-26 09:55:00,46.98,47.06,46.97,47.03,47100.0,35.4241,35.4844,35.4165,35.4618,47100.0
2010-08-26 10:00:00,47.02,47.21,47.01,47.19,59000.0,35.4542,35.5975,35.4467,35.5824,59000.0
2010-08-26 10:05:00,47.19,47.19,47.06,47.09,23800.0,35.5824,35.5824,35.4844,35.507,23800.0
2010-08-26 10:10:00,47.09,47.11,47.01,47.01,50800.0,35.507,35.5221,35.4467,35.4467,50800.0
2010-08-26 10:15:00,47.0,47.01,46.96,47.0,36100.0,35.4391,35.4467,35.409,35.4391,36100.0
2010-08-26 10:20:00,47.0,47.0,46.9,46.9,26700.0,35.4391,35.4391,35.3637,35.3637,26700.0
2010-08-26 10:25:00,46.9,46.92,46.88,46.9,99400.0,35.3637,35.3788,35.3487,35.3637,99400.0
2010-08-26 10:30:00,46.89,46.9,46.87,46.89,55700.0,35.3562,35.3637,35.3411,35.3562,55700.0
2010-08-26 10:35:00,46.9,46.95,46.88,46.94,30400.0,35.3637,35.4014,35.3487,35.3939,30400.0
2010-08-26 10:40:00,46.93,46.96,46.87,46.94,42600.0,35.3864,35.409,35.3411,35.3939,42600.0
2010-08-26 10:45:00,46.95,46.98,46.91,46.92,33900.0,35.4014,35.4241,35.3713,35.3788,33900.0
2010-08-26 10:50:00,46.92,47.01,46.89,46.96,90200.0,35.3788,35.4467,35.3562,35.409,90200.0
2010-08-26 10:55:00,46.95,46.95,46.92,46.95,35300.0,35.4014,35.4014,35.3788,35.4014,35300.0
2010-08-26 11:00:00,46.95,46.96,46.87,46.88,22400.0,35.4014,35.409,35.3411,35.3487,22400.0
2010-08-26 11:05:00,46.88,46.88,46.72,46.73,47400.0,35.3487,35.3487,35.228,35.2356,47400.0
2010-08-26 11:10:00,46.73,46.87,46.73,46.87,36100.0,35.2356,35.3411,35.2356,35.3411,36100.0
2010-08-26 11:15:00,46.86,46.86,46.82,46.86,26400.0,35.3336,35.3336,35.3034,35.3336,26400.0
2010-08-26 11:20:00,46.85,46.85,46.76,46.76,22400.0,35.326,35.326,35.2582,35.2582,22400.0
2010-08-26 11:25:00,46.77,46.81,46.74,46.8,33900.0,35.2657,35.2959,35.2431,35.2883,33900.0
2010-08-26 11:30:00,46.81,46.81,46.75,46.79,20000.0,35.2959,35.2959,35.2506,35.2808,20000.0
2010-08-26 11:35:00,46.79,46.81,46.77,46.8,23600.0,35.2808,35.2959,35.2657,35.2883,23600.0
2010-08-26 11:40:00,46.8,46.8,46.76,46.8,26100.0,35.2883,35.2883,35.2582,35.2883,26100.0
2010-08-26 11:45:00,46.81,46.82,46.76,46.78,23100.0,35.2959,35.3034,35.2582,35.2733,23100.0
2010-08-26 11:50:00,46.78,46.78,46.69,46.7,44300.0,35.2733,35.2733,35.2054,35.2129,44300.0
2010-08-26 11:55:00,46.71,46.91,46.71,46.88,72600.0,35.2205,35.3713,35.2205,35.3487,72600.0
2010-08-26 12:00:00,46.89,46.89,46.83,46.84,17200.0,35.3562,35.3562,35.311,35.3185,17200.0
2010-08-26 12:05:00,46.84,46.85,46.82,46.84,15100.0,35.3185,35.326,35.3034,35.3185,15100.0
2010-08-26 12:10:00,46.84,46.85,46.83,46.85,9800.0,35.3185,35.326,35.311,35.326,9800.0
2010-08-26 12:15:00,46.84,46.86,46.79,46.86,21400.0,35.3185,35.3336,35.2808,35.3336,21400.0
2010-08-26 12:20:00,46.87,46.89,46.87,46.88,19300.0,35.3411,35.3562,35.3411,35.3487,19300.0
2010-08-26 12:25:00,46.88,46.9,46.85,46.87,8500.0,35.3487,35.3637,35.326,35.3411,8500.0
2010-08-26 12:30:00,46.87,46.87,46.78,46.79,30200.0,35.3411,35.3411,35.2733,35.2808,30200.0
2010-08-26 12:35:00,46.79,46.82,46.78,46.79,20400.0,35.2808,35.3034,35.2733,35.2808,20400.0
2010-08-26 12:40:00,46.78,46.79,46.75,46.76,32300.0,35.2733,35.2808,35.2506,35.2582,32300.0
2010-08-26 12:45:00,46.75,46.79,46.74,46.79,24900.0,35.2506,35.2808,35.2431,35.2808,24900.0
2010-08-26 12:50:00,46.8,46.81,46.71,46.76,33800.0,35.2883,35.2959,35.2205,35.2582,33800.0
2010-08-26 12:55:00,46.76,46.82,46.72,46.82,25500.0,35.2582,35.3034,35.228,35.3034,25500.0
2010-08-26 13:00:00,46.83,46.84,46.73,46.74,19100.0,35.311,35.3185,35.2356,35.2431,19100.0
2010-08-26 13:05:00,46.75,46.76,46.73,46.75,19600.0,35.2506,35.2582,35.2356,35.2506,19600.0
2010-08-26 13:10:00,46.76,46.81,46.76,46.8,26900.0,35.2582,35.2959,35.2582,35.2883,26900.0
2010-08-26 13:15:00,46.8,46.84,46.79,46.83,53200.0,35.2883,35.3185,35.2808,35.311,53200.0
2010-08-26 13:20:00,46.83,46.87,46.83,46.87,19500.0,35.311,35.3411,35.311,35.3411,19500.0
2010-08-26 13:25:00,46.87,46.87,46.82,46.85,10500.0,35.3411,35.3411,35.3034,35.326,10500.0
2010-08-26 13:30:00,46.85,46.9,46.83,46.89,16600.0,35.326,35.3637,35.311,35.3562,16600.0
2010-08-26 13:35:00,46.89,46.9,46.87,46.87,9800.0,35.3562,35.3637,35.3411,35.3411,9800.0
2010-08-26 13:40:00,46.87,46.88,46.81,46.82,11100.0,35.3411,35.3487,35.2959,35.3034,11100.0
2010-08-26 13:45:00,46.81,46.81,46.75,46.76,40600.0,35.2959,35.2959,35.2506,35.2582,40600.0
2010-08-26 13:50:00,46.76,46.78,46.74,46.77,109000.0,35.2582,35.2733,35.2431,35.2657,109000.0
2010-08-26 13:55:00,46.77,46.78,46.74,46.75,151900.0,35.2657,35.2733,35.2431,35.2506,151900.0
2010-08-26 14:00:00,46.75,46.83,46.74,46.83,33200.0,35.2506,35.311,35.2431,35.311,33200.0
2010-08-26 14:05:00,46.82,46.84,46.8,46.81,36800.0,35.3034,35.3185,35.2883,35.2959,36800.0
2010-08-26 14:10:00,46.81,46.81,46.73,46.76,49300.0,35.2959,35.2959,35.2356,35.2582,49300.0
2010-08-26 14:15:00,46.76,46.76,46.72,46.76,77200.0,35.2582,35.2582,35.228,35.2582,77200.0
2010-08-26 14:20:00,46.76,46.86,46.76,46.8,35700.0,35.2582,35.3336,35.2582,35.2883,35700.0
2010-08-26 14:25:00,46.8,46.82,46.76,46.81,20700.0,35.2883,35.3034,35.2582,35.2959,20700.0
2010-08-26 14:30:00,46.81,46.81,46.73,46.78,37900.0,35.2959,35.2959,35.2356,35.2733,37900.0
2010-08-26 14:35:00,46.79,46.84,46.78,46.84,25400.0,35.2808,35.3185,35.2733,35.3185,25400.0
2010-08-26 14:40:00,46.85,46.9,46.85,46.88,23100.0,35.326,35.3637,35.326,35.3487,23100.0
2010-08-26 14:45:00,46.87,46.87,46.78,46.82,23500.0,35.3411,35.3411,35.2733,35.3034,23500.0
2010-08-26 14:50:00,46.82,46.84,46.81,46.83,18700.0,35.3034,35.3185,35.2959,35.311,18700.0
2010-08-26 14:55:00,46.82,46.82,46.74,46.78,46300.0,35.3034,35.3034,35.2431,35.2733,46300.0
2010-08-26 15:00:00,46.78,46.83,46.77,46.78,34500.0,35.2733,35.311,35.2657,35.2733,34500.0
2010-08-26 15:05:00,46.79,46.81,46.76,46.79,25400.0,35.2808,35.2959,35.2582,35.2808,25400.0
2010-08-26 15:10:00,46.8,46.85,46.8,46.83,35600.0,35.2883,35.326,35.2883,35.311,35600.0
2010-08-26 15:15:00,46.82,46.9,46.81,46.87,65500.0,35.3034,35.3637,35.2959,35.3411,65500.0
2010-08-26 15:20:00,46.86,46.91,46.83,46.83,79900.0,35.3336,35.3713,35.311,35.311,79900.0
2010-08-26 15:25:00,46.83,46.89,46.81,46.89,38300.0,35.311,35.3562,35.2959,35.3562,38300.0
2010-08-26 15:30:00,46.88,46.9,46.85,46.89,41500.0,35.3487,35.3637,35.326,35.3562,41500.0
2010-08-26 15:35:00,46.89,46.95,46.86,46.94,63600.0,35.3562,35.4014,35.3336,35.3939,63600.0
2010-08-26 15:40:00,46.94,47.08,46.92,47.07,88700.0,35.3939,35.4995,35.3788,35.4919,88700.0
2010-08-26 15:45:00,47.07,47.07,46.96,46.99,113400.0,35.4919,35.4919,35.409,35.4316,113400.0
2010-08-26 15:50:00,46.98,47.03,46.91,46.92,90800.0,35.4241,35.4618,35.3713,35.3788,90800.0
2010-08-26 15:55:00,46.93,46.97,46.84,46.88,186400.0,35.3864,35.4165,35.3185,35.3487,186400.0
2010-08-27 09:30:00,47.04,47.2,46.93,46.93,24400.0,35.4693,35.59,35.3864,35.3864,24400.0
2010-08-27 09:35:00,46.93,46.97,46.88,46.92,22000.0,35.3864,35.4165,35.3487,35.3788,22000.0
2010-08-27 09:40:00,46.9,47.02,46.86,46.95,21800.0,35.3637,35.4542,35.3336,35.4014,21800.0
2010-08-27 09:45:00,46.93,46.98,46.89,46.91,21600.0,35.3864,35.4241,35.3562,35.3713,21600.0
2010-08-27 09:50:00,46.89,46.95,46.85,46.9,31300.0,35.3562,35.4014,35.326,35.3637,31300.0
2010-08-27 09:55:00,46.91,46.96,46.81,46.9,57200.0,35.3713,35.409,35.2959,35.3637,57200.0
2010-08-27 10:00:00,46.9,46.96,46.66,46.87,82800.0,35.3637,35.409,35.1828,35.3411,82800.0
2010-08-27 10:05:00,46.87,46.87,46.6,46.71,88800.0,35.3411,35.3411,35.1375,35.2205,88800.0
2010-08-27 10:10:00,46.71,46.92,46.71,46.78,53200.0,35.2205,35.3788,35.2205,35.2733,53200.0
2010-08-27 10:15:00,46.78,46.95,46.77,46.84,42100.0,35.2733,35.4014,35.2657,35.3185,42100.0
2010-08-27 10:20:00,46.84,46.94,46.77,46.94,37200.0,35.3185,35.3939,35.2657,35.3939,37200.0
2010-08-27 10:25:00,46.95,46.99,46.88,46.95,31500.0,35.4014,35.4316,35.3487,35.4014,31500.0
2010-08-27 10:30:00,46.95,47.16,46.91,47.11,46600.0,35.4014,35.5598,35.3713,35.5221,46600.0
2010-08-27 10:35:00,47.11,47.24,46.99,47.2,43100.0,35.5221,35.6201,35.4316,35.59,43100.0
2010-08-27 10:40:00,47.2,47.25,47.16,47.18,25900.0,35.59,35.6277,35.5598,35.5749,25900.0
2010-08-27 10:45:00,47.18,47.25,47.18,47.21,16900.0,35.5749,35.6277,35.5749,35.5975,16900.0
2010-08-27 10:50:00,47.21,47.22,47.16,47.21,33500.0,35.5975,35.605,35.5598,35.5975,33500.0
2010-08-27 10:55:00,47.21,47.26,47.17,47.25,43300.0,35.5975,35.6352,35.5673,35.6277,43300.0
2010-08-27 11:00:00,47.25,47.28,47.2,47.26,19800.0,35.6277,35.6503,35.59,35.6352,19800.0
2010-08-27 11:05:00,47.26,47.43,47.25,47.31,58900.0,35.6352,35.7634,35.6277,35.6729,58900.0
2010-08-27 11:10:00,47.32,47.44,47.32,47.41,31300.0,35.6804,35.7709,35.6804,35.7483,31300.0
2010-08-27 11:15:00,47.42,47.48,47.35,47.38,29400.0,35.7558,35.8011,35.7031,35.7257,29400.0
2010-08-27 11:20:00,47.38,47.41,47.31,47.34,17000.0,35.7257,35.7483,35.6729,35.6955,17000.0
2010-08-27 11:25:00,47.35,47.45,47.33,47.43,26800.0,35.7031,35.7785,35.688,35.7634,26800.0
2010-08-27 11:30:00,47.43,47.47,47.43,47.43,15600.0,35.7634,35.7935,35.7634,35.7634,15600.0
2010-08-27 11:35:00,47.42,47.45,47.35,47.44,15600.0,35.7558,35.7785,35.7031,35.7709,15600.0
2010-08-27 11:40:00,47.44,47.46,47.39,47.46,24300.0,35.7709,35.786,35.7332,35.786,24300.0
2010-08-27 11:45:00,47.46,47.53,47.46,47.53,15400.0,35.786,35.8388,35.786,35.8388,15400.0
2010-08-27 11:50:00,47.53,47.54,47.49,47.51,18300.0,35.8388,35.8463,35.8086,35.8237,18300.0
2010-08-27 11:55:00,47.52,47.56,47.49,47.54,16400.0,35.8312,35.8614,35.8086,35.8463,16400.0
2010-08-27 12:00:00,47.53,47.57,47.5,47.57,24900.0,35.8388,35.8689,35.8162,35.8689,24900.0
2010-08-27 12:05:00,47.57,47.58,47.53,47.54,16500.0,35.8689,35.8765,35.8388,35.8463,16500.0
2010-08-27 12:10:00,47.54,47.59,47.54,47.59,10500.0,35.8463,35.884,35.8463,35.884,10500.0
2010-08-27 12:15:00,47.6,47.6,47.56,47.6,8800.0,35.8916,35.8916,35.8614,35.8916,8800.0
2010-08-27 12:20:00,47.61,47.62,47.59,47.6,33700.0,35.8991,35.9066,35.884,35.8916,33700.0
2010-08-27 12:25:00,47.6,47.63,47.57,47.63,15600.0,35.8916,35.9142,35.8689,35.9142,15600.0
2010-08-27 12:30:00,47.62,47.65,47.58,47.59,18400.0,35.9066,35.9293,35.8765,35.884,18400.0
2010-08-27 12:35:00,47.59,47.6,47.5,47.51,26500.0,35.884,35.8916,35.8162,35.8237,26500.0
2010-08-27 12:40:00,47.51,47.54,47.48,47.48,6700.0,35.8237,35.8463,35.8011,35.8011,6700.0
2010-08-27 12:45:00,47.48,47.51,47.47,47.5,9100.0,35.8011,35.8237,35.7935,35.8162,9100.0
2010-08-27 12:50:00,47.5,47.51,47.44,47.5,9900.0,35.8162,35.8237,35.7709,35.8162,9900.0
2010-08-27 12:55:00,47.51,47.53,47.45,47.48,17900.0,35.8237,35.8388,35.7785,35.8011,17900.0
2010-08-27 13:00:00,47.49,47.49,47.4,47.41,12900.0,35.8086,35.8086,35.7408,35.7483,12900.0
2010-08-27 13:05:00,47.4,47.43,47.4,47.42,9500.0,35.7408,35.7634,35.7408,35.7558,9500.0
2010-08-27 13:10:00,47.42,47.5,47.42,47.44,13400.0,35.7558,35.8162,35.7558,35.7709,13400.0
2010-08-27 13:15:00,47.43,47.51,47.43,47.51,17500.0,35.7634,35.8237,35.7634,35.8237,17500.0
2010-08-27 13:20:00,47.52,47.57,47.51,47.51,29900.0,35.8312,35.8689,35.8237,35.8237,29900.0
2010-08-27 13:25:00,47.51,47.61,47.51,47.6,23100.0,35.8237,35.8991,35.8237,35.8916,23100.0
2010-08-27 13:30:00,47.6,47.66,47.57,47.65,28600.0,35.8916,35.9368,35.8689,35.9293,28600.0
2010-08-27 13:35:00,47.65,47.7,47.61,47.66,27000.0,35.9293,35.967,35.8991,35.9368,27000.0
2010-08-27 13:40:00,47.67,47.67,47.6,47.62,20500.0,35.9443,35.9443,35.8916,35.9066,20500.0
2010-08-27 13:45:00,47.63,47.66,47.57,47.57,20600.0,35.9142,35.9368,35.8689,35.8689,20600.0
2010-08-27 13:50:00,47.57,47.67,47.57,47.65,19500.0,35.8689,35.9443,35.8689,35.9293,19500.0
2010-08-27 13:55:00,47.64,47.69,47.57,47.69,25600.0,35.9217,35.9594,35.8689,35.9594,25600.0
2010-08-27 14:00:00,47.69,47.69,47.63,47.66,14800.0,35.9594,35.9594,35.9142,35.9368,14800.0
2010-08-27 14:05:00,47.65,47.65,47.54,47.61,18900.0,35.9293,35.9293,35.8463,35.8991,18900.0
2010-08-27 14:10:00,47.61,47.62,47.53,47.53,19800.0,35.8991,35.9066,35.8388,35.8388,19800.0
2010-08-27 14:15:00,47.54,47.56,47.49,47.55,32100.0,35.8463,35.8614,35.8086,35.8539,32100.0
2010-08-27 14:20:00,47.56,47.58,47.49,47.5,26200.0,35.8614,35.8765,35.8086,35.8162,26200.0
2010-08-27 14:25:00,47.49,47.53,47.45,47.52,30800.0,35.8086,35.8388,35.7785,35.8312,30800.0
2010-08-27 14:30:00,47.53,47.55,47.49,47.49,27000.0,35.8388,35.8539,35.8086,35.8086,27000.0
2010-08-27 14:35:00,47.49,47.6,47.49,47.6,41000.0,35.8086,35.8916,35.8086,35.8916,41000.0
2010-08-27 14:40:00,47.6,47.62,47.56,47.59,29900.0,35.8916,35.9066,35.8614,35.884,29900.0
2010-08-27 14:45:00,47.6,47.63,47.53,47.53,16200.0,35.8916,35.9142,35.8388,35.8388,16200.0
2010-08-27 14:50:00,47.53,47.56,47.52,47.52,20500.0,35.8388,35.8614,35.8312,35.8312,20500.0
2010-08-27 14:55:00,47.53,47.6,47.52,47.59,22200.0,35.8388,35.8916,35.8312,35.884,22200.0
2010-08-27 15:00:00,47.59,47.6,47.55,47.56,31400.0,35.884,35.8916,35.8539,35.8614,31400.0
2010-08-27 15:05:00,47.56,47.56,47.52,47.54,25000.0,35.8614,35.8614,35.8312,35.8463,25000.0
2010-08-27 15:10:00,47.55,47.59,47.49,47.54,42500.0,35.8539,35.884,35.8086,35.8463,42500.0
2010-08-27 15:15:00,47.54,47.54,47.48,47.5,38800.0,35.8463,35.8463,35.8011,35.8162,38800.0
2010-08-27 15:20:00,47.5,47.62,47.5,47.62,61200.0,35.8162,35.9066,35.8162,35.9066,61200.0
2010-08-27 15:25:00,47.62,47.66,47.55,47.62,55700.0,35.9066,35.9368,35.8539,35.9066,55700.0
2010-08-27 15:30:00,47.63,47.64,47.56,47.6,55600.0,35.9142,35.9217,35.8614,35.8916,55600.0
2010-08-27 15:35:00,47.6,47.64,47.59,47.6,49300.0,35.8916,35.9217,35.884,35.8916,49300.0
2010-08-27 15:40:00,47.61,47.68,47.58,47.67,66600.0,35.8991,35.9519,35.8765,35.9443,66600.0
2010-08-27 15:45:00,47.66,47.71,47.61,47.69,71400.0,35.9368,35.9745,35.8991,35.9594,71400.0
2010-08-27 15:50:00,47.69,47.73,47.65,47.67,112700.0,35.9594,35.9896,35.9293,35.9443,112700.0
2010-08-27 15:55:00,47.67,47.69,47.61,47.64,171100.0,35.9443,35.9594,35.8991,35.9217,171100.0
2010-08-30 09:30:00,47.61,47.61,47.48,47.54,25100.0,35.8991,35.8991,35.8011,35.8463,25100.0
2010-08-30 09:35:00,47.53,47.59,47.48,47.58,17400.0,35.8388,35.884,35.8011,35.8765,17400.0
2010-08-30 09:40:00,47.57,47.63,47.52,47.54,17900.0,35.8689,35.9142,35.8312,35.8463,17900.0
2010-08-30 09:45:00,47.54,47.61,47.52,47.56,12000.0,35.8463,35.8991,35.8312,35.8614,12000.0
2010-08-30 09:50:00,47.55,47.57,47.48,47.5,15300.0,35.8539,35.8689,35.8011,35.8162,15300.0
2010-08-30 09:55:00,47.49,47.6,47.49,47.55,19900.0,35.8086,35.8916,35.8086,35.8539,19900.0
2010-08-30 10:00:00,47.55,47.55,47.47,47.47,27100.0,35.8539,35.8539,35.7935,35.7935,27100.0
2010-08-30 10:05:00,47.47,47.57,47.47,47.57,30000.0,35.7935,35.8689,35.7935,35.8689,30000.0
2010-08-30 10:10:00,47.56,47.59,47.53,47.57,24200.0,35.8614,35.884,35.8388,35.8689,24200.0
2010-08-30 10:15:00,47.57,47.57,47.43,47.5,26200.0,35.8689,35.8689,35.7634,35.8162,26200.0
2010-08-30 10:20:00,47.5,47.56,47.4,47.4,43500.0,35.8162,35.8614,35.7408,35.7408,43500.0
2010-08-30 10:25:00,47.4,47.48,47.39,47.45,16000.0,35.7408,35.8011,35.7332,35.7785,16000.0
2010-08-30 10:30:00,47.44,47.46,47.36,47.39,27600.0,35.7709,35.786,35.7106,35.7332,27600.0
2010-08-30 10:35:00,47.38,47.39,47.36,47.38,12100.0,35.7257,35.7332,35.7106,35.7257,12100.0
2010-08-30 10:40:00,47.38,47.38,47.33,47.36,22000.0,35.7257,35.7257,35.688,35.7106,22000.0
2010-08-30 10:45:00,47.35,47.42,47.35,47.41,23400.0,35.7031,35.7558,35.7031,35.7483,23400.0
2010-08-30 10:50:00,47.41,47.43,47.37,47.39,43600.0,35.7483,35.7634,35.7181,35.7332,43600.0
2010-08-30 10:55:00,47.38,47.43,47.38,47.42,12900.0,35.7257,35.7634,35.7257,35.7558,12900.0
2010-08-30 11:00:00,47.43,47.45,47.41,47.42,16400.0,35.7634,35.7785,35.7483,35.7558,16400.0
2010-08-30 11:05:00,47.42,47.45,47.41,47.43,27800.0,35.7558,35.7785,35.7483,35.7634,27800.0
2010-08-30 11:10:00,47.43,47.48,47.42,47.48,21300.0,35.7634,35.8011,35.7558,35.8011,21300.0
2010-08-30 11:15:00,47.48,47.49,47.44,47.46,40900.0,35.8011,35.8086,35.7709,35.786,40900.0
2010-08-30 11:20:00,47.46,47.51,47.42,47.48,28700.0,35.786,35.8237,35.7558,35.8011,28700.0
2010-08-30 11:25:00,47.49,47.54,47.49,47.5,11800.0,35.8086,35.8463,35.8086,35.8162,11800.0
2010-08-30 11:30:00,47.51,47.51,47.39,47.39,14500.0,35.8237,35.8237,35.7332,35.7332,14500.0
2010-08-30 11:35:00,47.4,47.43,47.34,47.34,21600.0,35.7408,35.7634,35.6955,35.6955,21600.0
2010-08-30 11:40:00,47.34,47.34,47.3,47.3,17300.0,35.6955,35.6955,35.6654,35.6654,17300.0
2010-08-30 11:45:00,47.3,47.32,47.25,47.29,28100.0,35.6654,35.6804,35.6277,35.6578,28100.0
2010-08-30 11:50:00,47.29,47.3,47.22,47.23,22300.0,35.6578,35.6654,35.605,35.6126,22300.0
2010-08-30 11:55:00,47.24,47.25,47.22,47.23,67200.0,35.6201,35.6277,35.605,35.6126,67200.0
2010-08-30 12:00:00,47.23,47.25,47.2,47.22,14100.0,35.6126,35.6277,35.59,35.605,14100.0
2010-08-30 12:05:00,47.23,47.25,47.23,47.24,16700.0,35.6126,35.6277,35.6126,35.6201,16700.0
2010-08-30 12:10:00,47.26,47.26,47.21,47.22,24400.0,35.6352,35.6352,35.5975,35.605,24400.0
2010-08-30 12:15:00,47.22,47.24,47.22,47.24,3600.0,35.605,35.6201,35.605,35.6201,3600.0
2010-08-30 12:20:00,47.24,47.24,47.22,47.24,9700.0,35.6201,35.6201,35.605,35.6201,9700.0
2010-08-30 12:25:00,47.24,47.24,47.19,47.19,8300.0,35.6201,35.6201,35.5824,35.5824,8300.0
2010-08-30 12:30:00,47.2,47.2,47.16,47.17,24900.0,35.59,35.59,35.5598,35.5673,24900.0
2010-08-30 12:35:00,47.17,47.17,47.14,47.15,27300.0,35.5673,35.5673,35.5447,35.5523,27300.0
2010-08-30 12:40:00,47.15,47.16,47.15,47.15,7300.0,35.5523,35.5598,35.5523,35.5523,7300.0
2010-08-30 12:45:00,47.15,47.18,47.15,47.16,18900.0,35.5523,35.5749,35.5523,35.5598,18900.0
2010-08-30 12:50:00,47.16,47.16,47.11,47.11,18600.0,35.5598,35.5598,35.5221,35.5221,18600.0
2010-08-30 12:55:00,47.12,47.13,47.07,47.09,60500.0,35.5296,35.5372,35.4919,35.507,60500.0
2010-08-30 13:00:00,47.1,47.13,47.09,47.11,18600.0,35.5146,35.5372,35.507,35.5221,18600.0
2010-08-30 13:05:00,47.11,47.12,47.07,47.07,23800.0,35.5221,35.5296,35.4919,35.4919,23800.0
2010-08-30 13:10:00,47.07,47.08,47.02,47.02,14500.0,35.4919,35.4995,35.4542,35.4542,14500.0
2010-08-30 13:15:00,47.02,47.09,47.02,47.09,16600.0,35.4542,35.507,35.4542,35.507,16600.0
2010-08-30 13:20:00,47.09,47.09,47.0,47.02,39300.0,35.507,35.507,35.4391,35.4542,39300.0
2010-08-30 13:25:00,47.02,47.02,46.97,46.97,26000.0,35.4542,35.4542,35.4165,35.4165,26000.0
2010-08-30 13:30:00,46.97,47.07,46.97,47.03,30600.0,35.4165,35.4919,35.4165,35.4618,30600.0
2010-08-30 13:35:00,47.03,47.04,47.0,47.01,20200.0,35.4618,35.4693,35.4391,35.4467,20200.0
2010-08-30 13:40:00,47.01,47.08,46.99,47.04,22200.0,35.4467,35.4995,35.4316,35.4693,22200.0
2010-08-30 13:45:00,47.04,47.08,47.01,47.06,22600.0,35.4693,35.4995,35.4467,35.4844,22600.0
2010-08-30 13:50:00,47.06,47.07,46.99,46.99,78500.0,35.4844,35.4919,35.4316,35.4316,78500.0
2010-08-30 13:55:00,46.99,47.02,46.94,46.94,30700.0,35.4316,35.4542,35.3939,35.3939,30700.0
2010-08-30 14:00:00,46.94,46.97,46.92,46.93,28300.0,35.3939,35.4165,35.3788,35.3864,28300.0
2010-08-30 14:05:00,46.94,46.96,46.84,46.85,53800.0,35.3939,35.409,35.3185,35.326,53800.0
2010-08-30 14:10:00,46.85,46.9,46.84,46.85,23300.0,35.326,35.3637,35.3185,35.326,23300.0
2010-08-30 14:15:00,46.85,46.88,46.83,46.88,10800.0,35.326,35.3487,35.311,35.3487,10800.0
2010-08-30 14:20:00,46.88,46.89,46.83,46.84,28900.0,35.3487,35.3562,35.311,35.3185,28900.0
2010-08-30 14:25:00,46.85,46.92,46.84,46.9,25600.0,35.326,35.3788,35.3185,35.3637,25600.0
2010-08-30 14:30:00,46.91,46.92,46.88,46.88,49300.0,35.3713,35.3788,35.3487,35.3487,49300.0
2010-08-30 14:35:00,46.89,46.89,46.86,46.87,19400.0,35.3562,35.3562,35.3336,35.3411,19400.0
2010-08-30 14:40:00,46.87,46.88,46.85,46.85,20300.0,35.3411,35.3487,35.326,35.326,20300.0
2010-08-30 14:45:00,46.84,46.87,46.82,46.83,55000.0,35.3185,35.3411,35.3034,35.311,55000.0
2010-08-30 14:50:00,46.83,46.89,46.82,46.89,21700.0,35.311,35.3562,35.3034,35.3562,21700.0
2010-08-30 14:55:00,46.89,46.89,46.82,46.83,53700.0,35.3562,35.3562,35.3034,35.311,53700.0
2010-08-30 15:00:00,46.83,46.88,46.83,46.84,46700.0,35.311,35.3487,35.311,35.3185,46700.0
2010-08-30 15:05:00,46.85,46.87,46.84,46.86,42900.0,35.326,35.3411,35.3185,35.3336,42900.0
2010-08-30 15:10:00,46.87,46.87,46.83,46.85,41000.0,35.3411,35.3411,35.311,35.326,41000.0
2010-08-30 15:15:00,46.85,46.88,46.81,46.88,90700.0,35.326,35.3487,35.2959,35.3487,90700.0
2010-08-30 15:20:00,46.88,46.9,46.85,46.88,74300.0,35.3487,35.3637,35.326,35.3487,74300.0
2010-08-30 15:25:00,46.9,46.91,46.83,46.84,64700.0,35.3637,35.3713,35.311,35.3185,64700.0
2010-08-30 15:30:00,46.85,46.89,46.8,46.89,119300.0,35.326,35.3562,35.2883,35.3562,119300.0
2010-08-30 15:35:00,46.89,46.98,46.89,46.96,84100.0,35.3562,35.4241,35.3562,35.409,84100.0
2010-08-30 15:40:00,46.97,46.98,46.89,46.92,101100.0,35.4165,35.4241,35.3562,35.3788,101100.0
2010-08-30 15:45:00,46.91,46.91,46.82,46.85,110900.0,35.3713,35.3713,35.3034,35.326,110900.0
2010-08-30 15:50:00,46.85,46.91,46.84,46.84,119700.0,35.326,35.3713,35.3185,35.3185,119700.0
2010-08-30 15:55:00,46.84,46.85,46.74,46.74,211400.0,35.3185,35.326,35.2431,35.2431,211400.0
2010-08-31 09:30:00,46.71,46.71,46.35,46.37,50300.0,35.2205,35.2205,34.949,34.9641,50300.0
2010-08-31 09:35:00,46.39,46.44,46.23,46.26,52700.0,34.9792,35.0169,34.8586,34.8812,52700.0
2010-08-31 09:40:00,46.25,46.37,46.19,46.24,67000.0,34.8736,34.9641,34.8284,34.8661,67000.0
2010-08-31 09:45:00,46.25,46.51,46.25,46.47,77000.0,34.8736,35.0697,34.8736,35.0395,77000.0
2010-08-31 09:50:00,46.48,46.56,46.42,46.49,48900.0,35.0471,35.1074,35.0018,35.0546,48900.0
2010-08-31 09:55:00,46.49,46.58,46.45,46.54,43900.0,35.0546,35.1225,35.0244,35.0923,43900.0
2010-08-31 10:00:00,46.54,46.72,46.53,46.53,31600.0,35.0923,35.228,35.0848,35.0848,31600.0
2010-08-31 10:05:00,46.54,46.66,46.52,46.66,34800.0,35.0923,35.1828,35.0772,35.1828,34800.0
2010-08-31 10:10:00,46.66,46.74,46.64,46.73,20200.0,35.1828,35.2431,35.1677,35.2356,20200.0
2010-08-31 10:15:00,46.72,46.72,46.57,46.59,27800.0,35.228,35.228,35.1149,35.13,27800.0
2010-08-31 10:20:00,46.62,46.68,46.51,46.51,28300.0,35.1526,35.1979,35.0697,35.0697,28300.0
2010-08-31 10:25:00,46.51,46.58,46.5,46.58,46300.0,35.0697,35.1225,35.0621,35.1225,46300.0
2010-08-31 10:30:00,46.59,46.68,46.58,46.66,33700.0,35.13,35.1979,35.1225,35.1828,33700.0
2010-08-31 10:35:00,46.67,46.67,46.48,46.53,69400.0,35.1903,35.1903,35.0471,35.0848,69400.0
2010-08-31 10:40:00,46.53,46.55,46.45,46.55,60000.0,35.0848,35.0998,35.0244,35.0998,60000.0
2010-08-31 10:45:00,46.54,46.54,46.43,46.47,52900.0,35.0923,35.0923,35.0094,35.0395,52900.0
2010-08-31 10:50:00,46.46,46.56,46.46,46.56,47000.0,35.032,35.1074,35.032,35.1074,47000.0
2010-08-31 10:55:00,46.57,46.64,46.56,46.61,41200.0,35.1149,35.1677,35.1074,35.1451,41200.0
2010-08-31 11:00:00,46.62,46.64,46.59,46.59,28600.0,35.1526,35.1677,35.13,35.13,28600.0
2010-08-31 11:05:00,46.58,46.59,46.41,46.42,37600.0,35.1225,35.13,34.9943,35.0018,37600.0
2010-08-31 11:10:00,46.43,46.49,46.41,46.49,35900.0,35.0094,35.0546,34.9943,35.0546,35900.0
2010-08-31 11:15:00,46.48,46.53,46.48,46.52,32600.0,35.0471,35.0848,35.0471,35.0772,32600.0
2010-08-31 11:20:00,46.52,46.6,46.51,46.6,23600.0,35.0772,35.1375,35.0697,35.1375,23600.0
2010-08-31 11:25:00,46.6,46.66,46.59,46.65,31000.0,35.1375,35.1828,35.13,35.1752,31000.0
2010-08-31 11:30:00,46.65,46.67,46.61,46.67,30700.0,35.1752,35.1903,35.1451,35.1903,30700.0
2010-08-31 11:35:00,46.67,46.74,46.66,46.66,25500.0,35.1903,35.2431,35.1828,35.1828,25500.0
2010-08-31 11:40:00,46.66,46.73,46.66,46.7,21800.0,35.1828,35.2356,35.1828,35.2129,21800.0
2010-08-31 11:45:00,46.69,46.69,46.65,46.68,10400.0,35.2054,35.2054,35.1752,35.1979,10400.0
2010-08-31 11:50:00,46.68,46.82,46.68,46.81,17100.0,35.1979,35.3034,35.1979,35.2959,17100.0
2010-08-31 11:55:00,46.81,46.81,46.71,46.73,37900.0,35.2959,35.2959,35.2205,35.2356,37900.0
2010-08-31 12:00:00,46.74,46.76,46.73,46.75,8000.0,35.2431,35.2582,35.2356,35.2506,8000.0
2010-08-31 12:05:00,46.75,46.78,46.74,46.74,10900.0,35.2506,35.2733,35.2431,35.2431,10900.0
2010-08-31 12:10:00,46.73,46.74,46.68,46.68,16600.0,35.2356,35.2431,35.1979,35.1979,16600.0
2010-08-31 12:15:00,46.67,46.67,46.62,46.66,14400.0,35.1903,35.1903,35.1526,35.1828,14400.0
2010-08-31 12:20:00,46.65,46.68,46.65,46.66,12400.0,35.1752,35.1979,35.1752,35.1828,12400.0
2010-08-31 12:25:00,46.65,46.66,46.63,46.65,14900.0,35.1752,35.1828,35.1602,35.1752,14900.0
2010-08-31 12:30:00,46.65,46.67,46.62,46.62,18800.0,35.1752,35.1903,35.1526,35.1526,18800.0
2010-08-31 12:35:00,46.62,46.62,46.59,46.59,25800.0,35.1526,35.1526,35.13,35.13,25800.0
2010-08-31 12:40:00,46.59,46.59,46.48,46.51,34500.0,35.13,35.13,35.0471,35.0697,34500.0
2010-08-31 12:45:00,46.51,46.6,46.51,46.58,26300.0,35.0697,35.1375,35.0697,35.1225,26300.0
2010-08-31 12:50:00,46.59,46.61,46.58,46.6,13800.0,35.13,35.1451,35.1225,35.1375,13800.0
2010-08-31 12:55:00,46.6,46.6,46.53,46.55,13300.0,35.1375,35.1375,35.0848,35.0998,13300.0
2010-08-31 13:00:00,46.56,46.64,46.54,46.59,23200.0,35.1074,35.1677,35.0923,35.13,23200.0
2010-08-31 13:05:00,46.58,46.64,46.58,46.64,10800.0,35.1225,35.1677,35.1225,35.1677,10800.0
2010-08-31 13:10:00,46.65,46.66,46.63,46.66,7200.0,35.1752,35.1828,35.1602,35.1828,7200.0
2010-08-31 13:15:00,46.66,46.7,46.65,46.69,13500.0,35.1828,35.2129,35.1752,35.2054,13500.0
2010-08-31 13:20:00,46.7,46.74,46.7,46.72,17000.0,35.2129,35.2431,35.2129,35.228,17000.0
2010-08-31 13:25:00,46.71,46.76,46.71,46.75,10800.0,35.2205,35.2582,35.2205,35.2506,10800.0
2010-08-31 13:30:00,46.75,46.82,46.75,46.81,29100.0,35.2506,35.3034,35.2506,35.2959,29100.0
2010-08-31 13:35:00,46.81,46.93,46.81,46.88,40400.0,35.2959,35.3864,35.2959,35.3487,40400.0
2010-08-31 13:40:00,46.89,46.89,46.87,46.88,4400.0,35.3562,35.3562,35.3411,35.3487,4400.0
2010-08-31 13:45:00,46.87,46.88,46.81,46.81,16600.0,35.3411,35.3487,35.2959,35.2959,16600.0
2010-08-31 13:50:00,46.82,46.87,46.81,46.86,21200.0,35.3034,35.3411,35.2959,35.3336,21200.0
2010-08-31 13:55:00,46.87,46.89,46.85,46.85,15000.0,35.3411,35.3562,35.326,35.326,15000.0
2010-08-31 14:00:00,46.85,46.9,46.78,46.81,45900.0,35.326,35.3637,35.2733,35.2959,45900.0
2010-08-31 14:05:00,46.81,46.95,46.81,46.88,26700.0,35.2959,35.4014,35.2959,35.3487,26700.0
2010-08-31 14:10:00,46.89,46.93,46.88,46.88,17900.0,35.3562,35.3864,35.3487,35.3487,17900.0
2010-08-31 14:15:00,46.89,46.89,46.77,46.78,32500.0,35.3562,35.3562,35.2657,35.2733,32500.0
2010-08-31 14:20:00,46.77,46.79,46.73,46.73,27100.0,35.2657,35.2808,35.2356,35.2356,27100.0
2010-08-31 14:25:00,46.72,46.81,46.72,46.81,25700.0,35.228,35.2959,35.228,35.2959,25700.0
2010-08-31 14:30:00,46.82,46.83,46.77,46.8,29600.0,35.3034,35.311,35.2657,35.2883,29600.0
2010-08-31 14:35:00,46.8,46.81,46.66,46.69,37500.0,35.2883,35.2959,35.1828,35.2054,37500.0
2010-08-31 14:40:00,46.69,46.71,46.61,46.63,29600.0,35.2054,35.2205,35.1451,35.1602,29600.0
2010-08-31 14:45:00,46.63,46.66,46.6,46.63,23400.0,35.1602,35.1828,35.1375,35.1602,23400.0
2010-08-31 14:50:00,46.62,46.67,46.61,46.65,49000.0,35.1526,35.1903,35.1451,35.1752,49000.0
2010-08-31 14:55:00,46.65,46.65,46.58,46.6,33300.0,35.1752,35.1752,35.1225,35.1375,33300.0
2010-08-31 15:00:00,46.6,46.65,46.6,46.65,36200.0,35.1375,35.1752,35.1375,35.1752,36200.0
2010-08-31 15:05:00,46.64,46.64,46.59,46.64,38400.0,35.1677,35.1677,35.13,35.1677,38400.0
2010-08-31 15:10:00,46.63,46.63,46.55,46.59,51000.0,35.1602,35.1602,35.0998,35.13,51000.0
2010-08-31 15:15:00,46.6,46.65,46.56,46.64,37200.0,35.1375,35.1752,35.1074,35.1677,37200.0
2010-08-31 15:20:00,46.63,46.65,46.58,46.61,39700.0,35.1602,35.1752,35.1225,35.1451,39700.0
2010-08-31 15:25:00,46.61,46.62,46.58,46.61,36100.0,35.1451,35.1526,35.1225,35.1451,36100.0
2010-08-31 15:30:00,46.61,46.66,46.6,46.61,50400.0,35.1451,35.1828,35.1375,35.1451,50400.0
2010-08-31 15:35:00,46.61,46.64,46.51,46.56,85100.0,35.1451,35.1677,35.0697,35.1074,85100.0
2010-08-31 15:40:00,46.56,46.65,46.56,46.61,54900.0,35.1074,35.1752,35.1074,35.1451,54900.0
2010-08-31 15:45:00,46.61,46.86,46.6,46.79,173500.0,35.1451,35.3336,35.1375,35.2808,173500.0
2010-08-31 15:50:00,46.79,46.83,46.68,46.73,83700.0,35.2808,35.311,35.1979,35.2356,83700.0
2010-08-31 15:55:00,46.72,46.77,46.68,46.73,180000.0,35.228,35.2657,35.1979,35.2356,180000.0
2010-09-01 09:30:00,47.02,47.3,46.7,47.12,95700.0,35.4542,35.6654,35.2129,35.5296,95700.0
2010-09-01 09:35:00,47.13,47.13,46.87,46.87,70100.0,35.5372,35.5372,35.3411,35.3411,70100.0
2010-09-01 09:40:00,46.86,46.95,46.79,46.85,55100.0,35.3336,35.4014,35.2808,35.326,55100.0
2010-09-01 09:45:00,46.86,46.93,46.84,46.85,45000.0,35.3336,35.3864,35.3185,35.326,45000.0
2010-09-01 09:50:00,46.85,47.08,46.85,47.05,50400.0,35.326,35.4995,35.326,35.4769,50400.0
2010-09-01 09:55:00,47.05,47.09,46.98,47.04,36300.0,35.4769,35.507,35.4241,35.4693,36300.0
2010-09-01 10:00:00,47.04,47.38,47.02,47.33,119800.0,35.4693,35.7257,35.4542,35.688,119800.0
2010-09-01 10:05:00,47.33,47.37,47.25,47.28,59900.0,35.688,35.7181,35.6277,35.6503,59900.0
2010-09-01 10:10:00,47.29,47.41,47.29,47.4,79400.0,35.6578,35.7483,35.6578,35.7408,79400.0
2010-09-01 10:15:00,47.4,47.44,47.36,47.4,48500.0,35.7408,35.7709,35.7106,35.7408,48500.0
2010-09-01 10:20:00,47.4,47.44,47.32,47.4,32400.0,35.7408,35.7709,35.6804,35.7408,32400.0
2010-09-01 10:25:00,47.39,47.4,47.3,47.34,42700.0,35.7332,35.7408,35.6654,35.6955,42700.0
2010-09-01 10:30:00,47.35,47.47,47.34,47.43,48800.0,35.7031,35.7935,35.6955,35.7634,48800.0
2010-09-01 10:35:00,47.44,47.49,47.44,47.46,47800.0,35.7709,35.8086,35.7709,35.786,47800.0
2010-09-01 10:40:00,47.46,47.51,47.44,47.47,30100.0,35.786,35.8237,35.7709,35.7935,30100.0
2010-09-01 10:45:00,47.48,47.59,47.45,47.59,37200.0,35.8011,35.884,35.7785,35.884,37200.0
2010-09-01 10:50:00,47.59,47.63,47.56,47.58,40900.0,35.884,35.9142,35.8614,35.8765,40900.0
2010-09-01 10:55:00,47.59,47.65,47.59,47.63,26300.0,35.884,35.9293,35.884,35.9142,26300.0
2010-09-01 11:00:00,47.64,47.67,47.62,47.63,23100.0,35.9217,35.9443,35.9066,35.9142,23100.0
2010-09-01 11:05:00,47.62,47.69,47.58,47.58,22600.0,35.9066,35.9594,35.8765,35.8765,22600.0
2010-09-01 11:10:00,47.58,47.7,47.56,47.69,27300.0,35.8765,35.967,35.8614,35.9594,27300.0
2010-09-01 11:15:00,47.69,47.72,47.67,47.72,31100.0,35.9594,35.982,35.9443,35.982,31100.0
2010-09-01 11:20:00,47.72,47.74,47.64,47.68,44000.0,35.982,35.9971,35.9217,35.9519,44000.0
2010-09-01 11:25:00,47.69,47.71,47.69,47.71,20200.0,35.9594,35.9745,35.9594,35.9745,20200.0
2010-09-01 11:30:00,47.72,47.77,47.72,47.74,22500.0,35.982,36.0197,35.982,35.9971,22500.0
2010-09-01 11:35:00,47.75,47.76,47.71,47.76,17200.0,36.0047,36.0122,35.9745,36.0122,17200.0
2010-09-01 11:40:00,47.75,47.83,47.75,47.83,32300.0,36.0047,36.065,36.0047,36.065,32300.0
2010-09-01 11:45:00,47.83,47.84,47.78,47.81,17500.0,36.065,36.0725,36.0273,36.0499,17500.0
2010-09-01 11:50:00,47.8,47.89,47.79,47.88,33700.0,36.0424,36.1102,36.0348,36.1027,33700.0
2010-09-01 11:55:00,47.87,47.87,47.82,47.84,12400.0,36.0952,36.0952,36.0574,36.0725,12400.0
2010-09-01 12:00:00,47.85,47.87,47.84,47.87,10100.0,36.0801,36.0952,36.0725,36.0952,10100.0
2010-09-01 12:05:00,47.86,47.95,47.86,47.95,22400.0,36.0876,36.1555,36.0876,36.1555,22400.0
2010-09-01 12:10:00,47.94,47.96,47.89,47.92,30400.0,36.1479,36.163,36.1102,36.1329,30400.0
2010-09-01 12:15:00,47.92,47.95,47.91,47.95,29800.0,36.1329,36.1555,36.1253,36.1555,29800.0
2010-09-01 12:20:00,47.95,47.96,47.91,47.93,31500.0,36.1555,36.163,36.1253,36.1404,31500.0
2010-09-01 12:25:00,47.93,47.93,47.85,47.86,19200.0,36.1404,36.1404,36.0801,36.0876,19200.0
2010-09-01 12:30:00,47.86,47.87,47.84,47.84,23000.0,36.0876,36.0952,36.0725,36.0725,23000.0
2010-09-01 12:35:00,47.84,47.86,47.81,47.81,37000.0,36.0725,36.0876,36.0499,36.0499,37000.0
2010-09-01 12:40:00,47.81,47.81,47.77,47.8,22300.0,36.0499,36.0499,36.0197,36.0424,22300.0
2010-09-01 12:45:00,47.8,47.81,47.76,47.76,40500.0,36.0424,36.0499,36.0122,36.0122,40500.0
2010-09-01 12:50:00,47.77,47.78,47.75,47.78,17400.0,36.0197,36.0273,36.0047,36.0273,17400.0
2010-09-01 12:55:00,47.78,47.82,47.78,47.81,25200.0,36.0273,36.0574,36.0273,36.0499,25200.0
2010-09-01 13:00:00,47.82,47.82,47.78,47.79,22500.0,36.0574,36.0574,36.0273,36.0348,22500.0
2010-09-01 13:05:00,47.8,47.82,47.79,47.82,16900.0,36.0424,36.0574,36.0348,36.0574,16900.0
2010-09-01 13:10:00,47.81,47.81,47.75,47.77,20000.0,36.0499,36.0499,36.0047,36.0197,20000.0
2010-09-01 13:15:00,47.78,47.8,47.77,47.8,6300.0,36.0273,36.0424,36.0197,36.0424,6300.0
2010-09-01 13:20:00,47.8,47.82,47.79,47.8,15000.0,36.0424,36.0574,36.0348,36.0424,15000.0
2010-09-01 13:25:00,47.81,47.84,47.79,47.84,28900.0,36.0499,36.0725,36.0348,36.0725,28900.0
2010-09-01 13:30:00,47.85,47.86,47.81,47.81,25600.0,36.0801,36.0876,36.0499,36.0499,25600.0
2010-09-01 13:35:00,47.81,47.85,47.79,47.81,25200.0,36.0499,36.0801,36.0348,36.0499,25200.0
2010-09-01 13:40:00,47.81,47.86,47.81,47.83,20700.0,36.0499,36.0876,36.0499,36.065,20700.0
2010-09-01 13:45:00,47.83,47.88,47.79,47.87,36500.0,36.065,36.1027,36.0348,36.0952,36500.0
2010-09-01 13:50:00,47.88,47.9,47.81,47.88,28900.0,36.1027,36.1178,36.0499,36.1027,28900.0
2010-09-01 13:55:00,47.88,47.88,47.83,47.87,17700.0,36.1027,36.1027,36.065,36.0952,17700.0
2010-09-01 14:00:00,47.88,47.88,47.83,47.85,20700.0,36.1027,36.1027,36.065,36.0801,20700.0
2010-09-01 14:05:00,47.85,47.93,47.83,47.85,42000.0,36.0801,36.1404,36.065,36.0801,42000.0
2010-09-01 14:10:00,47.85,47.85,47.75,47.76,52000.0,36.0801,36.0801,36.0047,36.0122,52000.0
2010-09-01 14:15:00,47.76,47.76,47.71,47.73,37500.0,36.0122,36.0122,35.9745,35.9896,37500.0
2010-09-01 14:20:00,47.73,47.82,47.72,47.76,31800.0,35.9896,36.0574,35.982,36.0122,31800.0
2010-09-01 14:25:00,47.76,47.78,47.71,47.75,33000.0,36.0122,36.0273,35.9745,36.0047,33000.0
2010-09-01 14:30:00,47.76,47.77,47.74,47.75,22800.0,36.0122,36.0197,35.9971,36.0047,22800.0
2010-09-01 14:35:00,47.76,47.76,47.72,47.74,31800.0,36.0122,36.0122,35.982,35.9971,31800.0
2010-09-01 14:40:00,47.75,47.78,47.74,47.75,40800.0,36.0047,36.0273,35.9971,36.0047,40800.0
2010-09-01 14:45:00,47.75,47.8,47.74,47.78,31300.0,36.0047,36.0424,35.9971,36.0273,31300.0
2010-09-01 14:50:00,47.77,47.79,47.71,47.72,51000.0,36.0197,36.0348,35.9745,35.982,51000.0
2010-09-01 14:55:00,47.72,47.72,47.7,47.7,32700.0,35.982,35.982,35.967,35.967,32700.0
2010-09-01 15:00:00,47.71,47.72,47.62,47.65,62600.0,35.9745,35.982,35.9066,35.9293,62600.0
2010-09-01 15:05:00,47.65,47.72,47.64,47.67,43100.0,35.9293,35.982,35.9217,35.9443,43100.0
2010-09-01 15:10:00,47.67,47.71,47.65,47.65,51000.0,35.9443,35.9745,35.9293,35.9293,51000.0
2010-09-01 15:15:00,47.66,47.66,47.64,47.65,33800.0,35.9368,35.9368,35.9217,35.9293,33800.0
2010-09-01 15:20:00,47.65,47.66,47.57,47.57,87400.0,35.9293,35.9368,35.8689,35.8689,87400.0
2010-09-01 15:25:00,47.57,47.61,47.53,47.61,37000.0,35.8689,35.8991,35.8388,35.8991,37000.0
2010-09-01 15:30:00,47.61,47.65,47.57,47.65,105200.0,35.8991,35.9293,35.8689,35.9293,105200.0
2010-09-01 15:35:00,47.65,47.69,47.59,47.63,89900.0,35.9293,35.9594,35.884,35.9142,89900.0
2010-09-01 15:40:00,47.64,47.71,47.63,47.7,79100.0,35.9217,35.9745,35.9142,35.967,79100.0
2010-09-01 15:45:00,47.71,47.8,47.69,47.7,168000.0,35.9745,36.0424,35.9594,35.967,168000.0
2010-09-01 15:50:00,47.7,47.72,47.66,47.71,143300.0,35.967,35.982,35.9368,35.9745,143300.0
2010-09-01 15:55:00,47.71,47.79,47.69,47.78,186600.0,35.9745,36.0348,35.9594,36.0273,186600.0
2010-09-02 09:30:00,47.93,47.93,47.61,47.65,32300.0,36.1404,36.1404,35.8991,35.9293,32300.0
2010-09-02 09:35:00,47.67,47.82,47.64,47.79,50700.0,35.9443,36.0574,35.9217,36.0348,50700.0
2010-09-02 09:40:00,47.78,47.81,47.65,47.74,50300.0,36.0273,36.0499,35.9293,35.9971,50300.0
2010-09-02 09:45:00,47.74,47.76,47.69,47.74,78100.0,35.9971,36.0122,35.9594,35.9971,78100.0
2010-09-02 09:50:00,47.74,47.78,47.68,47.73,30700.0,35.9971,36.0273,35.9519,35.9896,30700.0
2010-09-02 09:55:00,47.72,47.73,47.67,47.7,36200.0,35.982,35.9896,35.9443,35.967,36200.0
2010-09-02 10:00:00,47.71,47.8,47.66,47.66,44700.0,35.9745,36.0424,35.9368,35.9368,44700.0
2010-09-02 10:05:00,47.67,47.78,47.67,47.77,31700.0,35.9443,36.0273,35.9443,36.0197,31700.0
2010-09-02 10:10:00,47.78,47.78,47.64,47.65,24900.0,36.0273,36.0273,35.9217,35.9293,24900.0
2010-09-02 10:15:00,47.66,47.66,47.55,47.56,24500.0,35.9368,35.9368,35.8539,35.8614,24500.0
2010-09-02 10:20:00,47.57,47.57,47.49,47.5,32300.0,35.8689,35.8689,35.8086,35.8162,32300.0
2010-09-02 10:25:00,47.49,47.5,47.38,47.38,38700.0,35.8086,35.8162,35.7257,35.7257,38700.0
2010-09-02 10:30:00,47.38,47.45,47.36,47.42,33700.0,35.7257,35.7785,35.7106,35.7558,33700.0
2010-09-02 10:35:00,47.42,47.43,47.37,47.42,23700.0,35.7558,35.7634,35.7181,35.7558,23700.0
2010-09-02 10:40:00,47.43,47.5,47.4,47.41,27600.0,35.7634,35.8162,35.7408,35.7483,27600.0
2010-09-02 10:45:00,47.42,47.43,47.41,47.43,8400.0,35.7558,35.7634,35.7483,35.7634,8400.0
2010-09-02 10:50:00,47.43,47.49,47.42,47.45,24900.0,35.7634,35.8086,35.7558,35.7785,24900.0
2010-09-02 10:55:00,47.44,47.48,47.44,47.47,16200.0,35.7709,35.8011,35.7709,35.7935,16200.0
2010-09-02 11:00:00,47.48,47.51,47.44,47.44,22500.0,35.8011,35.8237,35.7709,35.7709,22500.0
2010-09-02 11:05:00,47.44,47.45,47.38,47.4,10700.0,35.7709,35.7785,35.7257,35.7408,10700.0
2010-09-02 11:10:00,47.4,47.4,47.38,47.39,7300.0,35.7408,35.7408,35.7257,35.7332,7300.0
2010-09-02 11:15:00,47.39,47.44,47.38,47.43,16700.0,35.7332,35.7709,35.7257,35.7634,16700.0
2010-09-02 11:20:00,47.43,47.43,47.38,47.42,17700.0,35.7634,35.7634,35.7257,35.7558,17700.0
2010-09-02 11:25:00,47.42,47.42,47.4,47.41,8200.0,35.7558,35.7558,35.7408,35.7483,8200.0
2010-09-02 11:30:00,47.41,47.44,47.4,47.42,9300.0,35.7483,35.7709,35.7408,35.7558,9300.0
2010-09-02 11:35:00,47.42,47.42,47.36,47.37,14300.0,35.7558,35.7558,35.7106,35.7181,14300.0
2010-09-02 11:40:00,47.37,47.44,47.36,47.43,14700.0,35.7181,35.7709,35.7106,35.7634,14700.0
2010-09-02 11:45:00,47.44,47.44,47.42,47.42,6300.0,35.7709,35.7709,35.7558,35.7558,6300.0
2010-09-02 11:50:00,47.42,47.45,47.42,47.45,8500.0,35.7558,35.7785,35.7558,35.7785,8500.0
2010-09-02 11:55:00,47.44,47.44,47.37,47.37,12900.0,35.7709,35.7709,35.7181,35.7181,12900.0
2010-09-02 12:00:00,47.38,47.38,47.35,47.36,13300.0,35.7257,35.7257,35.7031,35.7106,13300.0
2010-09-02 12:05:00,47.37,47.38,47.35,47.35,12300.0,35.7181,35.7257,35.7031,35.7031,12300.0
2010-09-02 12:10:00,47.36,47.45,47.35,47.44,32600.0,35.7106,35.7785,35.7031,35.7709,32600.0
2010-09-02 12:15:00,47.45,47.45,47.42,47.44,20200.0,35.7785,35.7785,35.7558,35.7709,20200.0
2010-09-02 12:20:00,47.44,47.44,47.42,47.44,13600.0,35.7709,35.7709,35.7558,35.7709,13600.0
2010-09-02 12:25:00,47.43,47.45,47.43,47.44,16600.0,35.7634,35.7785,35.7634,35.7709,16600.0
2010-09-02 12:30:00,47.45,47.48,47.44,47.47,12100.0,35.7785,35.8011,35.7709,35.7935,12100.0
2010-09-02 12:35:00,47.48,47.53,47.48,47.52,20300.0,35.8011,35.8388,35.8011,35.8312,20300.0
2010-09-02 12:40:00,47.51,47.55,47.51,47.55,20800.0,35.8237,35.8539,35.8237,35.8539,20800.0
2010-09-02 12:45:00,47.56,47.56,47.49,47.49,14600.0,35.8614,35.8614,35.8086,35.8086,14600.0
2010-09-02 12:50:00,47.49,47.51,47.49,47.49,13500.0,35.8086,35.8237,35.8086,35.8086,13500.0
2010-09-02 12:55:00,47.49,47.5,47.47,47.47,10800.0,35.8086,35.8162,35.7935,35.7935,10800.0
2010-09-02 13:00:00,47.48,47.48,47.43,47.48,15200.0,35.8011,35.8011,35.7634,35.8011,15200.0
2010-09-02 13:05:00,47.48,47.5,47.47,47.49,12800.0,35.8011,35.8162,35.7935,35.8086,12800.0
2010-09-02 13:10:00,47.48,47.54,47.48,47.53,18700.0,35.8011,35.8463,35.8011,35.8388,18700.0
2010-09-02 13:15:00,47.54,47.56,47.51,47.53,18900.0,35.8463,35.8614,35.8237,35.8388,18900.0
2010-09-02 13:20:00,47.52,47.53,47.48,47.48,11700.0,35.8312,35.8388,35.8011,35.8011,11700.0
2010-09-02 13:25:00,47.47,47.47,47.43,47.44,9100.0,35.7935,35.7935,35.7634,35.7709,9100.0
2010-09-02 13:30:00,47.45,47.5,47.44,47.5,11000.0,35.7785,35.8162,35.7709,35.8162,11000.0
2010-09-02 13:35:00,47.5,47.53,47.5,47.51,9000.0,35.8162,35.8388,35.8162,35.8237,9000.0
2010-09-02 13:40:00,47.51,47.53,47.51,47.51,12500.0,35.8237,35.8388,35.8237,35.8237,12500.0
2010-09-02 13:45:00,47.51,47.53,47.51,47.51,11200.0,35.8237,35.8388,35.8237,35.8237,11200.0
2010-09-02 13:50:00,47.51,47.55,47.5,47.55,26900.0,35.8237,35.8539,35.8162,35.8539,26900.0
2010-09-02 13:55:00,47.55,47.61,47.54,47.58,12500.0,35.8539,35.8991,35.8463,35.8765,12500.0
2010-09-02 14:00:00,47.58,47.61,47.56,47.61,23600.0,35.8765,35.8991,35.8614,35.8991,23600.0
2010-09-02 14:05:00,47.6,47.65,47.6,47.62,21600.0,35.8916,35.9293,35.8916,35.9066,21600.0
2010-09-02 14:10:00,47.62,47.68,47.61,47.67,17400.0,35.9066,35.9519,35.8991,35.9443,17400.0
2010-09-02 14:15:00,47.68,47.69,47.63,47.65,33700.0,35.9519,35.9594,35.9142,35.9293,33700.0
2010-09-02 14:20:00,47.66,47.66,47.61,47.63,20700.0,35.9368,35.9368,35.8991,35.9142,20700.0
2010-09-02 14:25:00,47.63,47.64,47.6,47.6,17200.0,35.9142,35.9217,35.8916,35.8916,17200.0
2010-09-02 14:30:00,47.6,47.63,47.6,47.62,22200.0,35.8916,35.9142,35.8916,35.9066,22200.0
2010-09-02 14:35:00,47.62,47.63,47.6,47.61,20800.0,35.9066,35.9142,35.8916,35.8991,20800.0
2010-09-02 14:40:00,47.62,47.63,47.6,47.62,31900.0,35.9066,35.9142,35.8916,35.9066,31900.0
2010-09-02 14:45:00,47.62,47.64,47.61,47.62,20800.0,35.9066,35.9217,35.8991,35.9066,20800.0
2010-09-02 14:50:00,47.62,47.64,47.6,47.62,27800.0,35.9066,35.9217,35.8916,35.9066,27800.0
2010-09-02 14:55:00,47.62,47.63,47.59,47.6,15200.0,35.9066,35.9142,35.884,35.8916,15200.0
2010-09-02 15:00:00,47.6,47.63,47.59,47.62,53600.0,35.8916,35.9142,35.884,35.9066,53600.0
2010-09-02 15:05:00,47.62,47.65,47.62,47.64,20800.0,35.9066,35.9293,35.9066,35.9217,20800.0
2010-09-02 15:10:00,47.64,47.68,47.6,47.63,63400.0,35.9217,35.9519,35.8916,35.9142,63400.0
2010-09-02 15:15:00,47.64,47.65,47.59,47.62,65000.0,35.9217,35.9293,35.884,35.9066,65000.0
2010-09-02 15:20:00,47.62,47.65,47.6,47.61,35600.0,35.9066,35.9293,35.8916,35.8991,35600.0
2010-09-02 15:25:00,47.61,47.61,47.57,47.61,45500.0,35.8991,35.8991,35.8689,35.8991,45500.0
2010-09-02 15:30:00,47.61,47.68,47.61,47.68,85500.0,35.8991,35.9519,35.8991,35.9519,85500.0
2010-09-02 15:35:00,47.68,47.76,47.68,47.74,95600.0,35.9519,36.0122,35.9519,35.9971,95600.0
2010-09-02 15:40:00,47.74,47.76,47.62,47.63,52700.0,35.9971,36.0122,35.9066,35.9142,52700.0
2010-09-02 15:45:00,47.64,47.77,47.64,47.74,177900.0,35.9217,36.0197,35.9217,35.9971,177900.0
2010-09-02 15:50:00,47.74,47.74,47.65,47.66,144500.0,35.9971,35.9971,35.9293,35.9368,144500.0
2010-09-02 15:55:00,47.67,47.71,47.65,47.7,224500.0,35.9443,35.9745,35.9293,35.967,224500.0
2010-09-03 09:30:00,47.76,48.0,47.76,47.86,35900.0,36.0122,36.1932,36.0122,36.0876,35900.0
2010-09-03 09:35:00,47.85,47.95,47.77,47.78,26800.0,36.0801,36.1555,36.0197,36.0273,26800.0
2010-09-03 09:40:00,47.8,47.9,47.76,47.86,20600.0,36.0424,36.1178,36.0122,36.0876,20600.0
2010-09-03 09:45:00,47.88,47.95,47.79,47.81,28700.0,36.1027,36.1555,36.0348,36.0499,28700.0
2010-09-03 09:50:00,47.81,47.86,47.76,47.78,22500.0,36.0499,36.0876,36.0122,36.0273,22500.0
2010-09-03 09:55:00,47.77,47.78,47.67,47.69,18000.0,36.0197,36.0273,35.9443,35.9594,18000.0
2010-09-03 10:00:00,47.69,47.69,47.57,47.65,39600.0,35.9594,35.9594,35.8689,35.9293,39600.0
2010-09-03 10:05:00,47.65,47.76,47.61,47.63,33300.0,35.9293,36.0122,35.8991,35.9142,33300.0
2010-09-03 10:10:00,47.63,47.77,47.63,47.74,25200.0,35.9142,36.0197,35.9142,35.9971,25200.0
2010-09-03 10:15:00,47.75,47.76,47.65,47.67,27600.0,36.0047,36.0122,35.9293,35.9443,27600.0
2010-09-03 10:20:00,47.67,47.72,47.67,47.71,29200.0,35.9443,35.982,35.9443,35.9745,29200.0
2010-09-03 10:25:00,47.71,47.71,47.67,47.71,27500.0,35.9745,35.9745,35.9443,35.9745,27500.0
2010-09-03 10:30:00,47.71,47.73,47.58,47.58,74700.0,35.9745,35.9896,35.8765,35.8765,74700.0
2010-09-03 10:35:00,47.57,47.63,47.52,47.58,47800.0,35.8689,35.9142,35.8312,35.8765,47800.0
2010-09-03 10:40:00,47.57,47.58,47.49,47.55,18000.0,35.8689,35.8765,35.8086,35.8539,18000.0
2010-09-03 10:45:00,47.55,47.56,47.53,47.53,7300.0,35.8539,35.8614,35.8388,35.8388,7300.0
2010-09-03 10:50:00,47.53,47.54,47.47,47.48,25400.0,35.8388,35.8463,35.7935,35.8011,25400.0
2010-09-03 10:55:00,47.47,47.52,47.46,47.48,31900.0,35.7935,35.8312,35.786,35.8011,31900.0
2010-09-03 11:00:00,47.49,47.52,47.45,47.52,26700.0,35.8086,35.8312,35.7785,35.8312,26700.0
2010-09-03 11:05:00,47.52,47.52,47.48,47.49,45100.0,35.8312,35.8312,35.8011,35.8086,45100.0
2010-09-03 11:10:00,47.48,47.49,47.38,47.4,52600.0,35.8011,35.8086,35.7257,35.7408,52600.0
2010-09-03 11:15:00,47.42,47.49,47.41,47.49,28600.0,35.7558,35.8086,35.7483,35.8086,28600.0
2010-09-03 11:20:00,47.49,47.49,47.37,47.38,24200.0,35.8086,35.8086,35.7181,35.7257,24200.0
2010-09-03 11:25:00,47.38,47.44,47.38,47.4,17500.0,35.7257,35.7709,35.7257,35.7408,17500.0
2010-09-03 11:30:00,47.4,47.44,47.39,47.44,13000.0,35.7408,35.7709,35.7332,35.7709,13000.0
2010-09-03 11:35:00,47.44,47.45,47.42,47.42,19700.0,35.7709,35.7785,35.7558,35.7558,19700.0
2010-09-03 11:40:00,47.44,47.53,47.44,47.53,11500.0,35.7709,35.8388,35.7709,35.8388,11500.0
2010-09-03 11:45:00,47.53,47.53,47.47,47.48,29800.0,35.8388,35.8388,35.7935,35.8011,29800.0
2010-09-03 11:50:00,47.48,47.49,47.44,47.45,16900.0,35.8011,35.8086,35.7709,35.7785,16900.0
2010-09-03 11:55:00,47.45,47.52,47.45,47.49,14900.0,35.7785,35.8312,35.7785,35.8086,14900.0
2010-09-03 12:00:00,47.49,47.52,47.48,47.52,8900.0,35.8086,35.8312,35.8011,35.8312,8900.0
2010-09-03 12:05:00,47.52,47.55,47.51,47.55,13300.0,35.8312,35.8539,35.8237,35.8539,13300.0
2010-09-03 12:10:00,47.54,47.55,47.54,47.54,1500.0,35.8463,35.8539,35.8463,35.8463,1500.0
2010-09-03 12:15:00,47.54,47.56,47.54,47.56,8100.0,35.8463,35.8614,35.8463,35.8614,8100.0
2010-09-03 12:20:00,47.56,47.59,47.56,47.59,7900.0,35.8614,35.884,35.8614,35.884,7900.0
2010-09-03 12:25:00,47.59,47.59,47.58,47.58,5600.0,35.884,35.884,35.8765,35.8765,5600.0
2010-09-03 12:30:00,47.6,47.63,47.59,47.63,7100.0,35.8916,35.9142,35.884,35.9142,7100.0
2010-09-03 12:35:00,47.64,47.7,47.63,47.7,16600.0,35.9217,35.967,35.9142,35.967,16600.0
2010-09-03 12:40:00,47.7,47.7,47.68,47.69,8500.0,35.967,35.967,35.9519,35.9594,8500.0
2010-09-03 12:45:00,47.69,47.69,47.63,47.63,9600.0,35.9594,35.9594,35.9142,35.9142,9600.0
2010-09-03 12:50:00,47.63,47.66,47.63,47.66,15100.0,35.9142,35.9368,35.9142,35.9368,15100.0
2010-09-03 12:55:00,47.66,47.69,47.6,47.6,16100.0,35.9368,35.9594,35.8916,35.8916,16100.0
2010-09-03 13:00:00,47.61,47.71,47.6,47.68,21000.0,35.8991,35.9745,35.8916,35.9519,21000.0
2010-09-03 13:05:00,47.68,47.68,47.64,47.64,13100.0,35.9519,35.9519,35.9217,35.9217,13100.0
2010-09-03 13:10:00,47.63,47.66,47.63,47.65,8800.0,35.9142,35.9368,35.9142,35.9293,8800.0
2010-09-03 13:15:00,47.65,47.67,47.65,47.67,4200.0,35.9293,35.9443,35.9293,35.9443,4200.0
2010-09-03 13:20:00,47.67,47.7,47.66,47.69,10200.0,35.9443,35.967,35.9368,35.9594,10200.0
2010-09-03 13:25:00,47.7,47.71,47.67,47.67,10700.0,35.967,35.9745,35.9443,35.9443,10700.0
2010-09-03 13:30:00,47.68,47.7,47.58,47.59,55400.0,35.9519,35.967,35.8765,35.884,55400.0
2010-09-03 13:35:00,47.58,47.64,47.58,47.63,38500.0,35.8765,35.9217,35.8765,35.9142,38500.0
2010-09-03 13:40:00,47.64,47.65,47.59,47.59,33400.0,35.9217,35.9293,35.884,35.884,33400.0
2010-09-03 13:45:00,47.6,47.62,47.58,47.62,11700.0,35.8916,35.9066,35.8765,35.9066,11700.0
2010-09-03 13:50:00,47.61,47.64,47.59,47.61,26500.0,35.8991,35.9217,35.884,35.8991,26500.0
2010-09-03 13:55:00,47.61,47.61,47.56,47.57,10500.0,35.8991,35.8991,35.8614,35.8689,10500.0
2010-09-03 14:00:00,47.57,47.62,47.57,47.61,15800.0,35.8689,35.9066,35.8689,35.8991,15800.0
2010-09-03 14:05:00,47.61,47.62,47.57,47.57,16500.0,35.8991,35.9066,35.8689,35.8689,16500.0
2010-09-03 14:10:00,47.57,47.61,47.56,47.6,18700.0,35.8689,35.8991,35.8614,35.8916,18700.0
2010-09-03 14:15:00,47.59,47.61,47.59,47.6,9400.0,35.884,35.8991,35.884,35.8916,9400.0
2010-09-03 14:20:00,47.6,47.64,47.57,47.63,21200.0,35.8916,35.9217,35.8689,35.9142,21200.0
2010-09-03 14:25:00,47.63,47.65,47.6,47.6,17000.0,35.9142,35.9293,35.8916,35.8916,17000.0
2010-09-03 14:30:00,47.6,47.61,47.59,47.6,11800.0,35.8916,35.8991,35.884,35.8916,11800.0
2010-09-03 14:35:00,47.6,47.63,47.59,47.6,13900.0,35.8916,35.9142,35.884,35.8916,13900.0
2010-09-03 14:40:00,47.6,47.6,47.56,47.59,16700.0,35.8916,35.8916,35.8614,35.884,16700.0
2010-09-03 14:45:00,47.59,47.59,47.53,47.55,13100.0,35.884,35.884,35.8388,35.8539,13100.0
2010-09-03 14:50:00,47.56,47.58,47.55,47.56,10100.0,35.8614,35.8765,35.8539,35.8614,10100.0
2010-09-03 14:55:00,47.55,47.56,47.52,47.53,15800.0,35.8539,35.8614,35.8312,35.8388,15800.0
2010-09-03 15:00:00,47.53,47.6,47.53,47.6,14000.0,35.8388,35.8916,35.8388,35.8916,14000.0
2010-09-03 15:05:00,47.6,47.63,47.58,47.6,36700.0,35.8916,35.9142,35.8765,35.8916,36700.0
2010-09-03 15:10:00,47.6,47.62,47.59,47.59,28400.0,35.8916,35.9066,35.884,35.884,28400.0
2010-09-03 15:15:00,47.59,47.62,47.57,47.61,18900.0,35.884,35.9066,35.8689,35.8991,18900.0
2010-09-03 15:20:00,47.62,47.64,47.58,47.6,35300.0,35.9066,35.9217,35.8765,35.8916,35300.0
2010-09-03 15:25:00,47.6,47.62,47.58,47.6,47400.0,35.8916,35.9066,35.8765,35.8916,47400.0
2010-09-03 15:30:00,47.6,47.63,47.58,47.59,44000.0,35.8916,35.9142,35.8765,35.884,44000.0
2010-09-03 15:35:00,47.59,47.6,47.57,47.6,22500.0,35.884,35.8916,35.8689,35.8916,22500.0
2010-09-03 15:40:00,47.6,47.61,47.58,47.6,103700.0,35.8916,35.8991,35.8765,35.8916,103700.0
2010-09-03 15:45:00,47.6,47.64,47.58,47.59,187900.0,35.8916,35.9217,35.8765,35.884,187900.0
2010-09-03 15:50:00,47.58,47.61,47.57,47.59,73800.0,35.8765,35.8991,35.8689,35.884,73800.0
2010-09-03 15:55:00,47.59,47.66,47.59,47.64,223700.0,35.884,35.9368,35.884,35.9217,223700.0
2010-09-07 09:30:00,47.75,47.85,47.65,47.81,45000.0,36.0047,36.0801,35.9293,36.0499,45000.0
2010-09-07 09:35:00,47.81,47.84,47.7,47.8,25000.0,36.0499,36.0725,35.967,36.0424,25000.0
2010-09-07 09:40:00,47.79,47.85,47.75,47.83,24300.0,36.0348,36.0801,36.0047,36.065,24300.0
2010-09-07 09:45:00,47.83,47.85,47.79,47.8,27200.0,36.065,36.0801,36.0348,36.0424,27200.0
2010-09-07 09:50:00,47.79,47.91,47.77,47.89,19600.0,36.0348,36.1253,36.0197,36.1102,19600.0
2010-09-07 09:55:00,47.88,47.91,47.76,47.76,30100.0,36.1027,36.1253,36.0122,36.0122,30100.0
2010-09-07 10:00:00,47.76,47.82,47.76,47.81,22300.0,36.0122,36.0574,36.0122,36.0499,22300.0
2010-09-07 10:05:00,47.81,47.85,47.75,47.85,22500.0,36.0499,36.0801,36.0047,36.0801,22500.0
2010-09-07 10:10:00,47.84,47.92,47.82,47.91,15400.0,36.0725,36.1329,36.0574,36.1253,15400.0
2010-09-07 10:15:00,47.92,47.92,47.86,47.89,21200.0,36.1329,36.1329,36.0876,36.1102,21200.0
2010-09-07 10:20:00,47.88,47.89,47.85,47.88,24700.0,36.1027,36.1102,36.0801,36.1027,24700.0
2010-09-07 10:25:00,47.88,47.93,47.87,47.92,22100.0,36.1027,36.1404,36.0952,36.1329,22100.0
2010-09-07 10:30:00,47.93,47.96,47.93,47.95,30400.0,36.1404,36.163,36.1404,36.1555,30400.0
2010-09-07 10:35:00,47.95,47.98,47.94,47.98,30100.0,36.1555,36.1781,36.1479,36.1781,30100.0
2010-09-07 10:40:00,47.98,48.0,47.96,47.98,25200.0,36.1781,36.1932,36.163,36.1781,25200.0
2010-09-07 10:45:00,47.98,48.0,47.98,48.0,22100.0,36.1781,36.1932,36.1781,36.1932,22100.0
2010-09-07 10:50:00,47.99,48.0,47.99,48.0,14100.0,36.1856,36.1932,36.1856,36.1932,14100.0
2010-09-07 10:55:00,48.0,48.05,47.99,48.03,33700.0,36.1932,36.2309,36.1856,36.2158,33700.0
2010-09-07 11:00:00,48.03,48.08,48.03,48.05,45500.0,36.2158,36.2535,36.2158,36.2309,45500.0
2010-09-07 11:05:00,48.04,48.07,48.04,48.06,102600.0,36.2233,36.246,36.2233,36.2384,102600.0
2010-09-07 11:10:00,48.06,48.1,48.04,48.07,35400.0,36.2384,36.2686,36.2233,36.246,35400.0
2010-09-07 11:15:00,48.07,48.1,48.04,48.07,17500.0,36.246,36.2686,36.2233,36.246,17500.0
2010-09-07 11:20:00,48.07,48.13,48.07,48.12,24900.0,36.246,36.2912,36.246,36.2837,24900.0
2010-09-07 11:25:00,48.11,48.12,48.07,48.1,17800.0,36.2761,36.2837,36.246,36.2686,17800.0
2010-09-07 11:30:00,48.11,48.12,48.1,48.12,15100.0,36.2761,36.2837,36.2686,36.2837,15100.0
2010-09-07 11:35:00,48.11,48.15,48.11,48.14,26600.0,36.2761,36.3063,36.2761,36.2987,26600.0
2010-09-07 11:40:00,48.14,48.15,48.12,48.15,20900.0,36.2987,36.3063,36.2837,36.3063,20900.0
2010-09-07 11:45:00,48.15,48.16,48.14,48.16,16800.0,36.3063,36.3138,36.2987,36.3138,16800.0
2010-09-07 11:50:00,48.17,48.17,48.13,48.16,16700.0,36.3214,36.3214,36.2912,36.3138,16700.0
2010-09-07 11:55:00,48.16,48.31,48.16,48.31,29300.0,36.3138,36.4269,36.3138,36.4269,29300.0
2010-09-07 12:00:00,48.31,48.31,48.22,48.26,22600.0,36.4269,36.4269,36.3591,36.3892,22600.0
2010-09-07 12:05:00,48.27,48.31,48.25,48.27,12900.0,36.3968,36.4269,36.3817,36.3968,12900.0
2010-09-07 12:10:00,48.26,48.29,48.24,48.25,13900.0,36.3892,36.4118,36.3741,36.3817,13900.0
2010-09-07 12:15:00,48.25,48.29,48.25,48.28,16100.0,36.3817,36.4118,36.3817,36.4043,16100.0
2010-09-07 12:20:00,48.29,48.34,48.28,48.29,78400.0,36.4118,36.4495,36.4043,36.4118,78400.0
2010-09-07 12:25:00,48.29,48.33,48.28,48.32,15400.0,36.4118,36.442,36.4043,36.4345,15400.0
2010-09-07 12:30:00,48.32,48.32,48.26,48.29,23100.0,36.4345,36.4345,36.3892,36.4118,23100.0
2010-09-07 12:35:00,48.29,48.31,48.28,48.28,19900.0,36.4118,36.4269,36.4043,36.4043,19900.0
2010-09-07 12:40:00,48.29,48.32,48.27,48.27,15200.0,36.4118,36.4345,36.3968,36.3968,15200.0
2010-09-07 12:45:00,48.28,48.29,48.26,48.28,22800.0,36.4043,36.4118,36.3892,36.4043,22800.0
2010-09-07 12:50:00,48.28,48.3,48.28,48.29,49300.0,36.4043,36.4194,36.4043,36.4118,49300.0
2010-09-07 12:55:00,48.29,48.31,48.27,48.31,19800.0,36.4118,36.4269,36.3968,36.4269,19800.0
2010-09-07 13:00:00,48.3,48.31,48.25,48.26,20400.0,36.4194,36.4269,36.3817,36.3892,20400.0
2010-09-07 13:05:00,48.26,48.26,48.19,48.21,16900.0,36.3892,36.3892,36.3364,36.3515,16900.0
2010-09-07 13:10:00,48.21,48.22,48.18,48.19,6400.0,36.3515,36.3591,36.3289,36.3364,6400.0
2010-09-07 13:15:00,48.18,48.2,48.18,48.19,8800.0,36.3289,36.344,36.3289,36.3364,8800.0
2010-09-07 13:20:00,48.19,48.19,48.14,48.17,9900.0,36.3364,36.3364,36.2987,36.3214,9900.0
2010-09-07 13:25:00,48.17,48.17,48.14,48.14,17900.0,36.3214,36.3214,36.2987,36.2987,17900.0
2010-09-07 13:30:00,48.14,48.15,48.13,48.13,9600.0,36.2987,36.3063,36.2912,36.2912,9600.0
2010-09-07 13:35:00,48.13,48.15,48.13,48.13,14400.0,36.2912,36.3063,36.2912,36.2912,14400.0
2010-09-07 13:40:00,48.14,48.15,48.12,48.12,17300.0,36.2987,36.3063,36.2837,36.2837,17300.0
2010-09-07 13:45:00,48.13,48.15,48.12,48.13,13100.0,36.2912,36.3063,36.2837,36.2912,13100.0
2010-09-07 13:50:00,48.13,48.15,48.13,48.13,6600.0,36.2912,36.3063,36.2912,36.2912,6600.0
2010-09-07 13:55:00,48.13,48.19,48.13,48.19,14500.0,36.2912,36.3364,36.2912,36.3364,14500.0
2010-09-07 14:00:00,48.19,48.22,48.18,48.21,7500.0,36.3364,36.3591,36.3289,36.3515,7500.0
2010-09-07 14:05:00,48.21,48.22,48.14,48.15,13700.0,36.3515,36.3591,36.2987,36.3063,13700.0
2010-09-07 14:10:00,48.16,48.16,48.13,48.13,13300.0,36.3138,36.3138,36.2912,36.2912,13300.0
2010-09-07 14:15:00,48.13,48.14,48.08,48.09,39900.0,36.2912,36.2987,36.2535,36.261,39900.0
2010-09-07 14:20:00,48.1,48.11,48.07,48.09,34200.0,36.2686,36.2761,36.246,36.261,34200.0
2010-09-07 14:25:00,48.09,48.09,48.06,48.06,11700.0,36.261,36.261,36.2384,36.2384,11700.0
2010-09-07 14:30:00,48.07,48.07,48.04,48.05,14500.0,36.246,36.246,36.2233,36.2309,14500.0
2010-09-07 14:35:00,48.05,48.05,47.96,47.96,31400.0,36.2309,36.2309,36.163,36.163,31400.0
2010-09-07 14:40:00,47.96,47.96,47.92,47.93,36800.0,36.163,36.163,36.1329,36.1404,36800.0
2010-09-07 14:45:00,47.93,47.93,47.9,47.93,14400.0,36.1404,36.1404,36.1178,36.1404,14400.0
2010-09-07 14:50:00,47.93,47.95,47.9,47.9,26500.0,36.1404,36.1555,36.1178,36.1178,26500.0
2010-09-07 14:55:00,47.9,47.93,47.85,47.92,42500.0,36.1178,36.1404,36.0801,36.1329,42500.0
2010-09-07 15:00:00,47.92,48.04,47.9,48.02,70900.0,36.1329,36.2233,36.1178,36.2083,70900.0
2010-09-07 15:05:00,48.03,48.03,47.93,47.95,30500.0,36.2158,36.2158,36.1404,36.1555,30500.0
2010-09-07 15:10:00,47.95,48.0,47.95,47.99,19900.0,36.1555,36.1932,36.1555,36.1856,19900.0
2010-09-07 15:15:00,47.98,47.99,47.95,47.98,17600.0,36.1781,36.1856,36.1555,36.1781,17600.0
2010-09-07 15:20:00,47.99,48.01,47.96,47.98,22500.0,36.1856,36.2007,36.163,36.1781,22500.0
2010-09-07 15:25:00,47.97,47.98,47.96,47.96,19400.0,36.1706,36.1781,36.163,36.163,19400.0
2010-09-07 15:30:00,47.96,48.01,47.96,48.0,42200.0,36.163,36.2007,36.163,36.1932,42200.0
2010-09-07 15:35:00,48.0,48.03,47.98,48.01,69400.0,36.1932,36.2158,36.1781,36.2007,69400.0
2010-09-07 15:40:00,48.02,48.04,48.0,48.0,41300.0,36.2083,36.2233,36.1932,36.1932,41300.0
2010-09-07 15:45:00,48.01,48.06,48.01,48.02,103400.0,36.2007,36.2384,36.2007,36.2083,103400.0
2010-09-07 15:50:00,48.02,48.03,47.92,47.94,128500.0,36.2083,36.2158,36.1329,36.1479,128500.0
2010-09-07 15:55:00,47.94,47.97,47.9,47.92,102600.0,36.1479,36.1706,36.1178,36.1329,102600.0
2010-09-08 09:30:00,47.96,47.99,47.74,47.78,50600.0,36.163,36.1856,35.9971,36.0273,50600.0
2010-09-08 09:35:00,47.78,47.91,47.76,47.9,93400.0,36.0273,36.1253,36.0122,36.1178,93400.0
2010-09-08 09:40:00,47.89,47.96,47.79,47.92,55500.0,36.1102,36.163,36.0348,36.1329,55500.0
2010-09-08 09:45:00,47.93,47.99,47.9,47.99,29100.0,36.1404,36.1856,36.1178,36.1856,29100.0
2010-09-08 09:50:00,47.98,47.98,47.89,47.94,26600.0,36.1781,36.1781,36.1102,36.1479,26600.0
2010-09-08 09:55:00,47.95,48.01,47.94,48.01,13800.0,36.1555,36.2007,36.1479,36.2007,13800.0
2010-09-08 10:00:00,48.0,48.1,47.99,48.06,45600.0,36.1932,36.2686,36.1856,36.2384,45600.0
2010-09-08 10:05:00,48.05,48.05,47.98,48.01,25800.0,36.2309,36.2309,36.1781,36.2007,25800.0
2010-09-08 10:10:00,48.01,48.08,47.99,48.03,50600.0,36.2007,36.2535,36.1856,36.2158,50600.0
2010-09-08 10:15:00,48.03,48.06,47.98,47.98,36500.0,36.2158,36.2384,36.1781,36.1781,36500.0
2010-09-08 10:20:00,47.97,48.06,47.97,48.0,24800.0,36.1706,36.2384,36.1706,36.1932,24800.0
2010-09-08 10:25:00,47.99,48.07,47.99,47.99,44500.0,36.1856,36.246,36.1856,36.1856,44500.0
2010-09-08 10:30:00,47.99,48.06,47.97,47.99,49500.0,36.1856,36.2384,36.1706,36.1856,49500.0
2010-09-08 10:35:00,47.99,48.02,47.98,48.0,45300.0,36.1856,36.2083,36.1781,36.1932,45300.0
2010-09-08 10:40:00,48.0,48.0,47.91,47.92,18700.0,36.1932,36.1932,36.1253,36.1329,18700.0
2010-09-08 10:45:00,47.91,47.92,47.87,47.89,29900.0,36.1253,36.1329,36.0952,36.1102,29900.0
2010-09-08 10:50:00,47.89,47.94,47.88,47.94,12500.0,36.1102,36.1479,36.1027,36.1479,12500.0
2010-09-08 10:55:00,47.95,47.95,47.92,47.93,19200.0,36.1555,36.1555,36.1329,36.1404,19200.0
2010-09-08 11:00:00,47.93,48.05,47.93,48.05,30600.0,36.1404,36.2309,36.1404,36.2309,30600.0
2010-09-08 11:05:00,48.04,48.04,47.99,48.0,31400.0,36.2233,36.2233,36.1856,36.1932,31400.0
2010-09-08 11:10:00,48.0,48.03,47.99,48.03,48700.0,36.1932,36.2158,36.1856,36.2158,48700.0
2010-09-08 11:15:00,48.02,48.03,48.02,48.02,12100.0,36.2083,36.2158,36.2083,36.2083,12100.0
2010-09-08 11:20:00,48.02,48.03,47.94,47.96,42600.0,36.2083,36.2158,36.1479,36.163,42600.0
2010-09-08 11:25:00,47.95,47.96,47.91,47.92,19800.0,36.1555,36.163,36.1253,36.1329,19800.0
2010-09-08 11:30:00,47.93,47.95,47.92,47.94,15500.0,36.1404,36.1555,36.1329,36.1479,15500.0
2010-09-08 11:35:00,47.94,47.94,47.9,47.9,20000.0,36.1479,36.1479,36.1178,36.1178,20000.0
2010-09-08 11:40:00,47.9,47.94,47.9,47.94,14300.0,36.1178,36.1479,36.1178,36.1479,14300.0
2010-09-08 11:45:00,47.94,47.97,47.94,47.97,10100.0,36.1479,36.1706,36.1479,36.1706,10100.0
2010-09-08 11:50:00,47.97,47.99,47.96,47.99,4500.0,36.1706,36.1856,36.163,36.1856,4500.0
2010-09-08 11:55:00,47.99,48.01,47.99,48.01,21900.0,36.1856,36.2007,36.1856,36.2007,21900.0
2010-09-08 12:00:00,48.0,48.01,47.97,47.97,32400.0,36.1932,36.2007,36.1706,36.1706,32400.0
2010-09-08 12:05:00,47.98,47.98,47.88,47.91,32400.0,36.1781,36.1781,36.1027,36.1253,32400.0
2010-09-08 12:10:00,47.91,47.91,47.88,47.9,20300.0,36.1253,36.1253,36.1027,36.1178,20300.0
2010-09-08 12:15:00,47.89,47.91,47.89,47.9,8600.0,36.1102,36.1253,36.1102,36.1178,8600.0
2010-09-08 12:20:00,47.91,47.91,47.83,47.85,20400.0,36.1253,36.1253,36.065,36.0801,20400.0
2010-09-08 12:25:00,47.85,47.87,47.81,47.82,19000.0,36.0801,36.0952,36.0499,36.0574,19000.0
2010-09-08 12:30:00,47.81,47.83,47.8,47.81,12700.0,36.0499,36.065,36.0424,36.0499,12700.0
2010-09-08 12:35:00,47.81,47.83,47.81,47.83,9800.0,36.0499,36.065,36.0499,36.065,9800.0
2010-09-08 12:40:00,47.82,47.89,47.8,47.89,22800.0,36.0574,36.1102,36.0424,36.1102,22800.0
2010-09-08 12:45:00,47.89,47.92,47.88,47.9,18000.0,36.1102,36.1329,36.1027,36.1178,18000.0
2010-09-08 12:50:00,47.9,47.92,47.89,47.9,10500.0,36.1178,36.1329,36.1102,36.1178,10500.0
2010-09-08 12:55:00,47.91,47.92,47.9,47.91,12800.0,36.1253,36.1329,36.1178,36.1253,12800.0
2010-09-08 13:00:00,47.92,47.92,47.87,47.87,14300.0,36.1329,36.1329,36.0952,36.0952,14300.0
2010-09-08 13:05:00,47.87,47.87,47.8,47.85,16300.0,36.0952,36.0952,36.0424,36.0801,16300.0
2010-09-08 13:10:00,47.86,47.91,47.85,47.91,16900.0,36.0876,36.1253,36.0801,36.1253,16900.0
2010-09-08 13:15:00,47.9,47.91,47.83,47.85,19100.0,36.1178,36.1253,36.065,36.0801,19100.0
2010-09-08 13:20:00,47.84,47.89,47.83,47.89,18200.0,36.0725,36.1102,36.065,36.1102,18200.0
2010-09-08 13:25:00,47.89,47.89,47.85,47.87,16200.0,36.1102,36.1102,36.0801,36.0952,16200.0
2010-09-08 13:30:00,47.88,47.9,47.87,47.88,19400.0,36.1027,36.1178,36.0952,36.1027,19400.0
2010-09-08 13:35:00,47.88,47.89,47.84,47.84,26000.0,36.1027,36.1102,36.0725,36.0725,26000.0
2010-09-08 13:40:00,47.84,47.85,47.72,47.72,30000.0,36.0725,36.0801,35.982,35.982,30000.0
2010-09-08 13:45:00,47.72,47.76,47.71,47.72,18600.0,35.982,36.0122,35.9745,35.982,18600.0
2010-09-08 13:50:00,47.72,47.73,47.69,47.7,18500.0,35.982,35.9896,35.9594,35.967,18500.0
2010-09-08 13:55:00,47.71,47.75,47.71,47.73,13000.0,35.9745,36.0047,35.9745,35.9896,13000.0
2010-09-08 14:00:00,47.72,47.72,47.64,47.67,52300.0,35.982,35.982,35.9217,35.9443,52300.0
2010-09-08 14:05:00,47.67,47.7,47.64,47.65,25000.0,35.9443,35.967,35.9217,35.9293,25000.0
2010-09-08 14:10:00,47.65,47.66,47.63,47.66,19600.0,35.9293,35.9368,35.9142,35.9368,19600.0
2010-09-08 14:15:00,47.65,47.66,47.64,47.66,19900.0,35.9293,35.9368,35.9217,35.9368,19900.0
2010-09-08 14:20:00,47.65,47.68,47.64,47.68,27700.0,35.9293,35.9519,35.9217,35.9519,27700.0
2010-09-08 14:25:00,47.67,47.69,47.65,47.67,35800.0,35.9443,35.9594,35.9293,35.9443,35800.0
2010-09-08 14:30:00,47.68,47.7,47.67,47.69,15200.0,35.9519,35.967,35.9443,35.9594,15200.0
2010-09-08 14:35:00,47.7,47.7,47.68,47.69,29400.0,35.967,35.967,35.9519,35.9594,29400.0
2010-09-08 14:40:00,47.7,47.77,47.7,47.76,22600.0,35.967,36.0197,35.967,36.0122,22600.0
2010-09-08 14:45:00,47.76,47.77,47.74,47.74,26800.0,36.0122,36.0197,35.9971,35.9971,26800.0
2010-09-08 14:50:00,47.73,47.74,47.71,47.72,19600.0,35.9896,35.9971,35.9745,35.982,19600.0
2010-09-08 14:55:00,47.72,47.73,47.67,47.67,14600.0,35.982,35.9896,35.9443,35.9443,14600.0
2010-09-08 15:00:00,47.68,47.73,47.67,47.72,21700.0,35.9519,35.9896,35.9443,35.982,21700.0
2010-09-08 15:05:00,47.73,47.75,47.72,47.72,34300.0,35.9896,36.0047,35.982,35.982,34300.0
2010-09-08 15:10:00,47.72,47.73,47.67,47.69,15100.0,35.982,35.9896,35.9443,35.9594,15100.0
2010-09-08 15:15:00,47.69,47.71,47.67,47.68,28200.0,35.9594,35.9745,35.9443,35.9519,28200.0
2010-09-08 15:20:00,47.67,47.71,47.65,47.65,42100.0,35.9443,35.9745,35.9293,35.9293,42100.0
2010-09-08 15:25:00,47.66,47.66,47.64,47.64,36200.0,35.9368,35.9368,35.9217,35.9217,36200.0
2010-09-08 15:30:00,47.64,47.71,47.64,47.71,52500.0,35.9217,35.9745,35.9217,35.9745,52500.0
2010-09-08 15:35:00,47.71,47.74,47.67,47.67,55600.0,35.9745,35.9971,35.9443,35.9443,55600.0
2010-09-08 15:40:00,47.67,47.69,47.57,47.59,56300.0,35.9443,35.9594,35.8689,35.884,56300.0
2010-09-08 15:45:00,47.59,47.64,47.58,47.62,74300.0,35.884,35.9217,35.8765,35.9066,74300.0
2010-09-08 15:50:00,47.62,47.65,47.59,47.65,107900.0,35.9066,35.9293,35.884,35.9293,107900.0
2010-09-08 15:55:00,47.65,47.69,47.64,47.69,122300.0,35.9293,35.9594,35.9217,35.9594,122300.0
2010-09-09 09:30:00,48.16,48.18,48.08,48.09,49900.0,36.3138,36.3289,36.2535,36.261,49900.0
2010-09-09 09:35:00,48.1,48.1,47.98,48.06,41300.0,36.2686,36.2686,36.1781,36.2384,41300.0
2010-09-09 09:40:00,48.05,48.07,47.93,48.05,48200.0,36.2309,36.246,36.1404,36.2309,48200.0
2010-09-09 09:45:00,48.04,48.06,47.98,48.01,47000.0,36.2233,36.2384,36.1781,36.2007,47000.0
2010-09-09 09:50:00,48.0,48.04,47.95,48.04,56200.0,36.1932,36.2233,36.1555,36.2233,56200.0
2010-09-09 09:55:00,48.04,48.11,48.03,48.11,21800.0,36.2233,36.2761,36.2158,36.2761,21800.0
2010-09-09 10:00:00,48.11,48.13,48.08,48.13,43200.0,36.2761,36.2912,36.2535,36.2912,43200.0
2010-09-09 10:05:00,48.13,48.13,47.95,47.99,94700.0,36.2912,36.2912,36.1555,36.1856,94700.0
2010-09-09 10:10:00,47.99,48.0,47.96,48.0,41300.0,36.1856,36.1932,36.163,36.1932,41300.0
2010-09-09 10:15:00,47.99,48.03,47.99,48.02,50600.0,36.1856,36.2158,36.1856,36.2083,50600.0
2010-09-09 10:20:00,48.03,48.04,48.01,48.04,28500.0,36.2158,36.2233,36.2007,36.2233,28500.0
2010-09-09 10:25:00,48.04,48.04,47.94,47.96,43000.0,36.2233,36.2233,36.1479,36.163,43000.0
2010-09-09 10:30:00,47.97,48.0,47.96,47.97,27200.0,36.1706,36.1932,36.163,36.1706,27200.0
2010-09-09 10:35:00,47.98,48.08,47.97,48.08,73600.0,36.1781,36.2535,36.1706,36.2535,73600.0
2010-09-09 10:40:00,48.09,48.13,48.08,48.11,61500.0,36.261,36.2912,36.2535,36.2761,61500.0
2010-09-09 10:45:00,48.11,48.18,48.1,48.18,48100.0,36.2761,36.3289,36.2686,36.3289,48100.0
2010-09-09 10:50:00,48.17,48.26,48.17,48.22,49800.0,36.3214,36.3892,36.3214,36.3591,49800.0
2010-09-09 10:55:00,48.22,48.29,48.17,48.17,35800.0,36.3591,36.4118,36.3214,36.3214,35800.0
2010-09-09 11:00:00,48.17,48.28,48.17,48.25,36600.0,36.3214,36.4043,36.3214,36.3817,36600.0
2010-09-09 11:05:00,48.26,48.26,48.23,48.25,33000.0,36.3892,36.3892,36.3666,36.3817,33000.0
2010-09-09 11:10:00,48.25,48.31,48.24,48.3,18500.0,36.3817,36.4269,36.3741,36.4194,18500.0
2010-09-09 11:15:00,48.31,48.32,48.24,48.24,30900.0,36.4269,36.4345,36.3741,36.3741,30900.0
2010-09-09 11:20:00,48.24,48.26,48.23,48.26,15300.0,36.3741,36.3892,36.3666,36.3892,15300.0
2010-09-09 11:25:00,48.27,48.3,48.27,48.29,15200.0,36.3968,36.4194,36.3968,36.4118,15200.0
2010-09-09 11:30:00,48.29,48.3,48.25,48.25,34400.0,36.4118,36.4194,36.3817,36.3817,34400.0
2010-09-09 11:35:00,48.26,48.26,48.19,48.21,20000.0,36.3892,36.3892,36.3364,36.3515,20000.0
2010-09-09 11:40:00,48.21,48.22,48.2,48.22,17900.0,36.3515,36.3591,36.344,36.3591,17900.0
2010-09-09 11:45:00,48.21,48.23,48.21,48.23,15500.0,36.3515,36.3666,36.3515,36.3666,15500.0
2010-09-09 11:50:00,48.22,48.26,48.22,48.25,12500.0,36.3591,36.3892,36.3591,36.3817,12500.0
2010-09-09 11:55:00,48.24,48.28,48.24,48.28,15400.0,36.3741,36.4043,36.3741,36.4043,15400.0
2010-09-09 12:00:00,48.27,48.28,48.21,48.22,25500.0,36.3968,36.4043,36.3515,36.3591,25500.0
2010-09-09 12:05:00,48.23,48.24,48.22,48.24,19500.0,36.3666,36.3741,36.3591,36.3741,19500.0
2010-09-09 12:10:00,48.24,48.27,48.23,48.25,17100.0,36.3741,36.3968,36.3666,36.3817,17100.0
2010-09-09 12:15:00,48.25,48.25,48.24,48.24,16900.0,36.3817,36.3817,36.3741,36.3741,16900.0
2010-09-09 12:20:00,48.25,48.25,48.24,48.25,10200.0,36.3817,36.3817,36.3741,36.3817,10200.0
2010-09-09 12:25:00,48.24,48.25,48.24,48.24,6500.0,36.3741,36.3817,36.3741,36.3741,6500.0
2010-09-09 12:30:00,48.25,48.25,48.24,48.24,8400.0,36.3817,36.3817,36.3741,36.3741,8400.0
2010-09-09 12:35:00,48.24,48.24,48.22,48.24,14800.0,36.3741,36.3741,36.3591,36.3741,14800.0
2010-09-09 12:40:00,48.24,48.25,48.23,48.24,11600.0,36.3741,36.3817,36.3666,36.3741,11600.0
2010-09-09 12:45:00,48.23,48.23,48.18,48.2,38600.0,36.3666,36.3666,36.3289,36.344,38600.0
2010-09-09 12:50:00,48.2,48.22,48.19,48.21,15600.0,36.344,36.3591,36.3364,36.3515,15600.0
2010-09-09 12:55:00,48.2,48.2,48.15,48.15,13800.0,36.344,36.344,36.3063,36.3063,13800.0
2010-09-09 13:00:00,48.14,48.18,48.14,48.16,19000.0,36.2987,36.3289,36.2987,36.3138,19000.0
2010-09-09 13:05:00,48.15,48.17,48.11,48.17,20000.0,36.3063,36.3214,36.2761,36.3214,20000.0
2010-09-09 13:10:00,48.16,48.17,48.11,48.11,27500.0,36.3138,36.3214,36.2761,36.2761,27500.0
2010-09-09 13:15:00,48.11,48.13,48.11,48.11,37200.0,36.2761,36.2912,36.2761,36.2761,37200.0
2010-09-09 13:20:00,48.12,48.12,48.1,48.11,12900.0,36.2837,36.2837,36.2686,36.2761,12900.0
2010-09-09 13:25:00,48.1,48.1,48.03,48.03,14400.0,36.2686,36.2686,36.2158,36.2158,14400.0
2010-09-09 13:30:00,48.04,48.08,48.01,48.08,21500.0,36.2233,36.2535,36.2007,36.2535,21500.0
2010-09-09 13:35:00,48.08,48.13,48.08,48.13,9800.0,36.2535,36.2912,36.2535,36.2912,9800.0
2010-09-09 13:40:00,48.12,48.14,48.1,48.1,12800.0,36.2837,36.2987,36.2686,36.2686,12800.0
2010-09-09 13:45:00,48.09,48.14,48.06,48.13,20200.0,36.261,36.2987,36.2384,36.2912,20200.0
2010-09-09 13:50:00,48.13,48.14,48.11,48.14,15100.0,36.2912,36.2987,36.2761,36.2987,15100.0
2010-09-09 13:55:00,48.13,48.13,48.02,48.08,43600.0,36.2912,36.2912,36.2083,36.2535,43600.0
2010-09-09 14:00:00,48.08,48.13,48.08,48.13,13100.0,36.2535,36.2912,36.2535,36.2912,13100.0
2010-09-09 14:05:00,48.13,48.13,48.08,48.1,27200.0,36.2912,36.2912,36.2535,36.2686,27200.0
2010-09-09 14:10:00,48.11,48.11,48.04,48.06,18800.0,36.2761,36.2761,36.2233,36.2384,18800.0
2010-09-09 14:15:00,48.07,48.11,48.06,48.11,21500.0,36.246,36.2761,36.2384,36.2761,21500.0
2010-09-09 14:20:00,48.12,48.12,48.09,48.1,24300.0,36.2837,36.2837,36.261,36.2686,24300.0
2010-09-09 14:25:00,48.1,48.12,48.09,48.1,17800.0,36.2686,36.2837,36.261,36.2686,17800.0
2010-09-09 14:30:00,48.1,48.18,48.1,48.17,15300.0,36.2686,36.3289,36.2686,36.3214,15300.0
2010-09-09 14:35:00,48.16,48.18,48.13,48.13,27200.0,36.3138,36.3289,36.2912,36.2912,27200.0
2010-09-09 14:40:00,48.12,48.16,48.12,48.16,14400.0,36.2837,36.3138,36.2837,36.3138,14400.0
2010-09-09 14:45:00,48.16,48.19,48.15,48.18,14700.0,36.3138,36.3364,36.3063,36.3289,14700.0
2010-09-09 14:50:00,48.17,48.18,48.13,48.13,20600.0,36.3214,36.3289,36.2912,36.2912,20600.0
2010-09-09 14:55:00,48.14,48.16,48.13,48.16,12500.0,36.2987,36.3138,36.2912,36.3138,12500.0
2010-09-09 15:00:00,48.17,48.18,48.16,48.18,23000.0,36.3214,36.3289,36.3138,36.3289,23000.0
2010-09-09 15:05:00,48.18,48.21,48.17,48.19,21300.0,36.3289,36.3515,36.3214,36.3364,21300.0
2010-09-09 15:10:00,48.19,48.21,48.19,48.2,25200.0,36.3364,36.3515,36.3364,36.344,25200.0
2010-09-09 15:15:00,48.2,48.23,48.2,48.21,27600.0,36.344,36.3666,36.344,36.3515,27600.0
2010-09-09 15:20:00,48.21,48.26,48.2,48.26,41200.0,36.3515,36.3892,36.344,36.3892,41200.0
2010-09-09 15:25:00,48.25,48.27,48.24,48.27,36600.0,36.3817,36.3968,36.3741,36.3968,36600.0
2010-09-09 15:30:00,48.26,48.27,48.21,48.23,40400.0,36.3892,36.3968,36.3515,36.3666,40400.0
2010-09-09 15:35:00,48.22,48.26,48.22,48.26,40800.0,36.3591,36.3892,36.3591,36.3892,40800.0
2010-09-09 15:40:00,48.26,48.28,48.25,48.27,51700.0,36.3892,36.4043,36.3817,36.3968,51700.0
2010-09-09 15:45:00,48.27,48.28,48.22,48.26,87500.0,36.3968,36.4043,36.3591,36.3892,87500.0
2010-09-09 15:50:00,48.26,48.29,48.24,48.25,84600.0,36.3892,36.4118,36.3741,36.3817,84600.0
2010-09-09 15:55:00,48.24,48.26,48.22,48.24,126200.0,36.3741,36.3892,36.3591,36.3741,126200.0
2010-09-10 09:30:00,46.07,47.0,45.96,46.86,906500.0,34.7379,35.4391,34.655,35.3336,906500.0
2010-09-10 09:35:00,46.88,47.13,46.53,47.0,469000.0,35.3487,35.5372,35.0848,35.4391,469000.0
2010-09-10 09:40:00,47.0,47.01,46.76,46.92,290100.0,35.4391,35.4467,35.2582,35.3788,290100.0
2010-09-10 09:45:00,46.91,47.0,46.71,46.73,232200.0,35.3713,35.4391,35.2205,35.2356,232200.0
2010-09-10 09:50:00,46.73,46.96,46.61,46.92,316100.0,35.2356,35.409,35.1451,35.3788,316100.0
2010-09-10 09:55:00,46.93,47.06,46.86,46.93,191300.0,35.3864,35.4844,35.3336,35.3864,191300.0
2010-09-10 10:00:00,46.93,47.05,46.92,47.03,132000.0,35.3864,35.4769,35.3788,35.4618,132000.0
2010-09-10 10:05:00,47.03,47.03,46.93,46.94,150700.0,35.4618,35.4618,35.3864,35.3939,150700.0
2010-09-10 10:10:00,46.95,46.97,46.61,46.72,238300.0,35.4014,35.4165,35.1451,35.228,238300.0
2010-09-10 10:15:00,46.71,46.73,46.33,46.4,811700.0,35.2205,35.2356,34.934,34.9867,811700.0
2010-09-10 10:20:00,46.41,46.55,46.37,46.5,371000.0,34.9943,35.0998,34.9641,35.0621,371000.0
2010-09-10 10:25:00,46.5,46.5,46.41,46.42,261600.0,35.0621,35.0621,34.9943,35.0018,261600.0
2010-09-10 10:30:00,46.42,46.44,46.35,46.4,253400.0,35.0018,35.0169,34.949,34.9867,253400.0
2010-09-10 10:35:00,46.41,46.41,46.1,46.1,441300.0,34.9943,34.9943,34.7605,34.7605,441300.0
2010-09-10 10:40:00,46.11,46.11,45.88,45.94,543700.0,34.7681,34.7681,34.5946,34.6399,543700.0
2010-09-10 10:45:00,45.94,45.98,45.79,45.92,485800.0,34.6399,34.67,34.5268,34.6248,485800.0
2010-09-10 10:50:00,45.93,46.1,45.92,45.98,341400.0,34.6323,34.7605,34.6248,34.67,341400.0
2010-09-10 10:55:00,45.98,45.98,45.86,45.93,154600.0,34.67,34.67,34.5796,34.6323,154600.0
2010-09-10 11:00:00,45.92,45.93,45.6,45.73,481800.0,34.6248,34.6323,34.3835,34.4815,481800.0
2010-09-10 11:05:00,45.73,45.79,45.66,45.73,250300.0,34.4815,34.5268,34.4288,34.4815,250300.0
2010-09-10 11:10:00,45.74,45.77,45.53,45.54,277200.0,34.4891,34.5117,34.3307,34.3383,277200.0
2010-09-10 11:15:00,45.53,45.69,45.46,45.47,254100.0,34.3307,34.4514,34.278,34.2855,254100.0
2010-09-10 11:20:00,45.46,45.47,44.99,45.06,768100.0,34.278,34.2855,33.9236,33.9763,768100.0
2010-09-10 11:25:00,45.06,45.12,44.82,44.9,651000.0,33.9763,34.0216,33.7954,33.8557,651000.0
2010-09-10 11:30:00,44.9,44.99,44.35,44.36,984200.0,33.8557,33.9236,33.441,33.4485,984200.0
2010-09-10 11:35:00,44.35,44.86,44.24,44.75,981300.0,33.441,33.8255,33.358,33.7426,981300.0
2010-09-10 11:40:00,44.74,44.97,44.66,44.86,481200.0,33.7351,33.9085,33.6747,33.8255,481200.0
2010-09-10 11:45:00,44.87,44.9,44.75,44.81,230700.0,33.8331,33.8557,33.7426,33.7878,230700.0
2010-09-10 11:50:00,44.81,44.81,44.58,44.8,657500.0,33.7878,33.7878,33.6144,33.7803,657500.0
2010-09-10 11:55:00,44.8,44.87,44.72,44.73,221100.0,33.7803,33.8331,33.72,33.7275,221100.0
2010-09-10 12:00:00,44.74,44.86,44.64,44.78,302000.0,33.7351,33.8255,33.6597,33.7652,302000.0
2010-09-10 12:05:00,44.78,45.04,44.78,45.03,468300.0,33.7652,33.9613,33.7652,33.9537,468300.0
2010-09-10 12:10:00,45.03,45.36,45.03,45.22,662900.0,33.9537,34.2025,33.9537,34.097,662900.0
2010-09-10 12:15:00,45.22,45.24,44.93,45.05,545400.0,34.097,34.1121,33.8783,33.9688,545400.0
2010-09-10 12:20:00,45.05,45.19,45.03,45.1,347600.0,33.9688,34.0744,33.9537,34.0065,347600.0
2010-09-10 12:25:00,45.09,45.2,45.04,45.13,258700.0,33.999,34.0819,33.9613,34.0291,258700.0
2010-09-10 12:30:00,45.13,45.39,45.12,45.33,379800.0,34.0291,34.2252,34.0216,34.1799,379800.0
2010-09-10 12:35:00,45.34,45.34,45.25,45.29,209200.0,34.1875,34.1875,34.1196,34.1498,209200.0
2010-09-10 12:40:00,45.29,45.35,45.29,45.31,100700.0,34.1498,34.195,34.1498,34.1648,100700.0
2010-09-10 12:45:00,45.3,45.4,45.3,45.37,81100.0,34.1573,34.2327,34.1573,34.2101,81100.0
2010-09-10 12:50:00,45.37,45.57,45.37,45.55,203100.0,34.2101,34.3609,34.2101,34.3458,203100.0
2010-09-10 12:55:00,45.55,45.57,45.43,45.5,139200.0,34.3458,34.3609,34.2553,34.3081,139200.0
2010-09-10 13:00:00,45.51,45.71,45.51,45.7,216500.0,34.3157,34.4665,34.3157,34.4589,216500.0
2010-09-10 13:05:00,45.7,45.74,45.65,45.68,153200.0,34.4589,34.4891,34.4212,34.4438,153200.0
2010-09-10 13:10:00,45.68,45.79,45.66,45.79,109300.0,34.4438,34.5268,34.4288,34.5268,109300.0
2010-09-10 13:15:00,45.78,45.82,45.72,45.74,189700.0,34.5192,34.5494,34.474,34.4891,189700.0
2010-09-10 13:20:00,45.74,45.76,45.54,45.56,229900.0,34.4891,34.5042,34.3383,34.3534,229900.0
2010-09-10 13:25:00,45.56,45.56,45.41,45.45,171800.0,34.3534,34.3534,34.2403,34.2704,171800.0
2010-09-10 13:30:00,45.44,45.47,45.35,45.35,129000.0,34.2629,34.2855,34.195,34.195,129000.0
2010-09-10 13:35:00,45.35,45.41,45.28,45.33,136300.0,34.195,34.2403,34.1422,34.1799,136300.0
2010-09-10 13:40:00,45.32,45.33,45.03,45.11,206600.0,34.1724,34.1799,33.9537,34.014,206600.0
2010-09-10 13:45:00,45.1,45.19,45.01,45.05,137700.0,34.0065,34.0744,33.9386,33.9688,137700.0
2010-09-10 13:50:00,45.05,45.09,45.01,45.04,202200.0,33.9688,33.999,33.9386,33.9613,202200.0
2010-09-10 13:55:00,45.04,45.05,44.9,44.97,210100.0,33.9613,33.9688,33.8557,33.9085,210100.0
2010-09-10 14:00:00,44.96,45.1,44.94,44.98,251500.0,33.9009,34.0065,33.8859,33.916,251500.0
2010-09-10 14:05:00,44.97,45.03,44.94,45.0,261000.0,33.9085,33.9537,33.8859,33.9311,261000.0
2010-09-10 14:10:00,44.99,45.09,44.94,45.01,468100.0,33.9236,33.999,33.8859,33.9386,468100.0
2010-09-10 14:15:00,45.02,45.03,44.86,44.96,221700.0,33.9462,33.9537,33.8255,33.9009,221700.0
2010-09-10 14:20:00,44.96,44.96,44.64,44.67,345100.0,33.9009,33.9009,33.6597,33.6823,345100.0
2010-09-10 14:25:00,44.65,44.84,44.52,44.84,362200.0,33.6672,33.8105,33.5692,33.8105,362200.0
2010-09-10 14:30:00,44.84,44.87,44.75,44.82,226000.0,33.8105,33.8331,33.7426,33.7954,226000.0
2010-09-10 14:35:00,44.81,44.93,44.8,44.87,176400.0,33.7878,33.8783,33.7803,33.8331,176400.0
2010-09-10 14:40:00,44.87,44.97,44.86,44.9,342200.0,33.8331,33.9085,33.8255,33.8557,342200.0
2010-09-10 14:45:00,44.91,44.95,44.9,44.92,195200.0,33.8632,33.8934,33.8557,33.8708,195200.0
2010-09-10 14:50:00,44.91,44.92,44.76,44.81,195000.0,33.8632,33.8708,33.7501,33.7878,195000.0
2010-09-10 14:55:00,44.8,44.82,44.7,44.75,179200.0,33.7803,33.7954,33.7049,33.7426,179200.0
2010-09-10 15:00:00,44.75,44.8,44.74,44.76,94600.0,33.7426,33.7803,33.7351,33.7501,94600.0
2010-09-10 15:05:00,44.76,44.81,44.75,44.81,113900.0,33.7501,33.7878,33.7426,33.7878,113900.0
2010-09-10 15:10:00,44.81,44.84,44.75,44.75,101500.0,33.7878,33.8105,33.7426,33.7426,101500.0
2010-09-10 15:15:00,44.76,44.79,44.74,44.75,140800.0,33.7501,33.7728,33.7351,33.7426,140800.0
2010-09-10 15:20:00,44.75,44.76,44.55,44.57,415100.0,33.7426,33.7501,33.5918,33.6069,415100.0
2010-09-10 15:25:00,44.57,44.62,44.5,44.57,231600.0,33.6069,33.6446,33.5541,33.6069,231600.0
2010-09-10 15:30:00,44.58,44.62,44.54,44.61,570900.0,33.6144,33.6446,33.5842,33.637,570900.0
2010-09-10 15:35:00,44.61,44.61,44.51,44.53,306800.0,33.637,33.637,33.5616,33.5767,306800.0
2010-09-10 15:40:00,44.52,44.54,44.31,44.32,502800.0,33.5692,33.5842,33.4108,33.4184,502800.0
2010-09-10 15:45:00,44.31,44.31,43.97,43.98,1221700.0,33.4108,33.4108,33.1545,33.162,1221700.0
2010-09-10 15:50:00,43.99,44.09,43.94,44.0,1110900.0,33.1695,33.2449,33.1318,33.1771,1110900.0
2010-09-10 15:55:00,44.0,44.2,43.97,44.17,1234800.0,33.1771,33.3279,33.1545,33.3053,1234800.0
2010-09-13 09:30:00,44.08,44.14,43.67,43.89,581800.0,33.2374,33.2826,32.9282,33.0941,581800.0
2010-09-13 09:35:00,43.91,44.18,43.9,43.99,301500.0,33.1092,33.3128,33.1017,33.1695,301500.0
2010-09-13 09:40:00,44.0,44.04,43.85,43.95,221000.0,33.1771,33.2072,33.064,33.1394,221000.0
2010-09-13 09:45:00,43.95,44.01,43.94,43.99,142100.0,33.1394,33.1846,33.1318,33.1695,142100.0
2010-09-13 09:50:00,43.99,44.21,43.92,44.17,353400.0,33.1695,33.3354,33.1168,33.3053,353400.0
2010-09-13 09:55:00,44.17,44.24,44.04,44.12,171100.0,33.3053,33.358,33.2072,33.2676,171100.0
2010-09-13 10:00:00,44.12,44.33,44.1,44.33,197300.0,33.2676,33.4259,33.2525,33.4259,197300.0
2010-09-13 10:05:00,44.34,44.6,44.32,44.54,271200.0,33.4334,33.6295,33.4184,33.5842,271200.0
2010-09-13 10:10:00,44.55,44.59,44.35,44.35,188900.0,33.5918,33.622,33.441,33.441,188900.0
2010-09-13 10:15:00,44.35,44.4,44.31,44.35,138100.0,33.441,33.4787,33.4108,33.441,138100.0
2010-09-13 10:20:00,44.34,44.35,44.07,44.13,203500.0,33.4334,33.441,33.2299,33.2751,203500.0
2010-09-13 10:25:00,44.12,44.16,44.04,44.06,191800.0,33.2676,33.2977,33.2072,33.2223,191800.0
2010-09-13 10:30:00,44.06,44.09,43.98,43.99,178600.0,33.2223,33.2449,33.162,33.1695,178600.0
2010-09-13 10:35:00,43.98,44.0,43.83,43.86,169500.0,33.162,33.1771,33.0489,33.0715,169500.0
2010-09-13 10:40:00,43.85,43.89,43.72,43.73,148200.0,33.064,33.0941,32.9659,32.9735,148200.0
2010-09-13 10:45:00,43.72,43.82,43.67,43.78,195200.0,32.9659,33.0414,32.9282,33.0112,195200.0
2010-09-13 10:50:00,43.77,43.86,43.67,43.86,129700.0,33.0037,33.0715,32.9282,33.0715,129700.0
2010-09-13 10:55:00,43.85,43.98,43.84,43.85,107200.0,33.064,33.162,33.0564,33.064,107200.0
2010-09-13 11:00:00,43.85,43.86,43.67,43.67,171500.0,33.064,33.0715,32.9282,32.9282,171500.0
2010-09-13 11:05:00,43.68,43.68,43.37,43.47,506900.0,32.9358,32.9358,32.702,32.7774,506900.0
2010-09-13 11:10:00,43.47,43.58,43.43,43.43,210800.0,32.7774,32.8604,32.7473,32.7473,210800.0
2010-09-13 11:15:00,43.44,43.49,43.37,43.48,190700.0,32.7548,32.7925,32.702,32.785,190700.0
2010-09-13 11:20:00,43.47,43.49,43.34,43.37,284300.0,32.7774,32.7925,32.6794,32.702,284300.0
2010-09-13 11:25:00,43.38,43.38,43.21,43.24,235700.0,32.7096,32.7096,32.5814,32.604,235700.0
2010-09-13 11:30:00,43.24,43.39,43.23,43.37,223700.0,32.604,32.7171,32.5965,32.702,223700.0
2010-09-13 11:35:00,43.37,43.4,43.26,43.31,250100.0,32.702,32.7247,32.6191,32.6568,250100.0
2010-09-13 11:40:00,43.32,43.38,43.26,43.38,257100.0,32.6643,32.7096,32.6191,32.7096,257100.0
2010-09-13 11:45:00,43.37,43.43,43.34,43.38,241200.0,32.702,32.7473,32.6794,32.7096,241200.0
2010-09-13 11:50:00,43.38,43.51,43.38,43.47,112900.0,32.7096,32.8076,32.7096,32.7774,112900.0
2010-09-13 11:55:00,43.47,43.6,43.47,43.59,106300.0,32.7774,32.8755,32.7774,32.8679,106300.0
2010-09-13 12:00:00,43.6,43.6,43.47,43.51,115100.0,32.8755,32.8755,32.7774,32.8076,115100.0
2010-09-13 12:05:00,43.51,43.63,43.5,43.56,95900.0,32.8076,32.8981,32.8001,32.8453,95900.0
2010-09-13 12:10:00,43.56,43.57,43.51,43.54,62300.0,32.8453,32.8528,32.8076,32.8302,62300.0
2010-09-13 12:15:00,43.53,43.54,43.45,43.5,195600.0,32.8227,32.8302,32.7624,32.8001,195600.0
2010-09-13 12:20:00,43.5,43.5,43.37,43.4,84000.0,32.8001,32.8001,32.702,32.7247,84000.0
2010-09-13 12:25:00,43.4,43.4,43.34,43.35,121800.0,32.7247,32.7247,32.6794,32.687,121800.0
2010-09-13 12:30:00,43.34,43.44,43.34,43.44,60900.0,32.6794,32.7548,32.6794,32.7548,60900.0
2010-09-13 12:35:00,43.44,43.45,43.37,43.38,129800.0,32.7548,32.7624,32.702,32.7096,129800.0
2010-09-13 12:40:00,43.39,43.43,43.39,43.43,44900.0,32.7171,32.7473,32.7171,32.7473,44900.0
2010-09-13 12:45:00,43.43,43.45,43.41,43.43,65100.0,32.7473,32.7624,32.7322,32.7473,65100.0
2010-09-13 12:50:00,43.43,43.43,43.29,43.29,196000.0,32.7473,32.7473,32.6417,32.6417,196000.0
2010-09-13 12:55:00,43.29,43.3,43.17,43.18,156600.0,32.6417,32.6493,32.5512,32.5588,156600.0
2010-09-13 13:00:00,43.19,43.3,43.18,43.24,111300.0,32.5663,32.6493,32.5588,32.604,111300.0
2010-09-13 13:05:00,43.24,43.32,43.24,43.31,75900.0,32.604,32.6643,32.604,32.6568,75900.0
2010-09-13 13:10:00,43.31,43.39,43.31,43.34,60200.0,32.6568,32.7171,32.6568,32.6794,60200.0
2010-09-13 13:15:00,43.34,43.34,43.3,43.34,76600.0,32.6794,32.6794,32.6493,32.6794,76600.0
2010-09-13 13:20:00,43.34,43.42,43.34,43.39,91900.0,32.6794,32.7397,32.6794,32.7171,91900.0
2010-09-13 13:25:00,43.39,43.41,43.37,43.39,61300.0,32.7171,32.7322,32.702,32.7171,61300.0
2010-09-13 13:30:00,43.39,43.48,43.38,43.47,53000.0,32.7171,32.785,32.7096,32.7774,53000.0
2010-09-13 13:35:00,43.47,43.5,43.46,43.49,116100.0,32.7774,32.8001,32.7699,32.7925,116100.0
2010-09-13 13:40:00,43.49,43.59,43.48,43.55,119600.0,32.7925,32.8679,32.785,32.8378,119600.0
2010-09-13 13:45:00,43.55,43.63,43.54,43.6,144900.0,32.8378,32.8981,32.8302,32.8755,144900.0
2010-09-13 13:50:00,43.6,43.61,43.38,43.39,165200.0,32.8755,32.883,32.7096,32.7171,165200.0
2010-09-13 13:55:00,43.4,43.44,43.34,43.35,147400.0,32.7247,32.7548,32.6794,32.687,147400.0
2010-09-13 14:00:00,43.36,43.4,43.35,43.37,142900.0,32.6945,32.7247,32.687,32.702,142900.0
2010-09-13 14:05:00,43.37,43.5,43.37,43.43,134200.0,32.702,32.8001,32.702,32.7473,134200.0
2010-09-13 14:10:00,43.44,43.44,43.35,43.37,99400.0,32.7548,32.7548,32.687,32.702,99400.0
2010-09-13 14:15:00,43.38,43.44,43.38,43.41,76300.0,32.7096,32.7548,32.7096,32.7322,76300.0
2010-09-13 14:20:00,43.41,43.41,43.32,43.33,215000.0,32.7322,32.7322,32.6643,32.6719,215000.0
2010-09-13 14:25:00,43.33,43.37,43.27,43.36,165900.0,32.6719,32.702,32.6266,32.6945,165900.0
2010-09-13 14:30:00,43.37,43.47,43.36,43.42,143900.0,32.702,32.7774,32.6945,32.7397,143900.0
2010-09-13 14:35:00,43.41,43.46,43.4,43.45,178100.0,32.7322,32.7699,32.7247,32.7624,178100.0
2010-09-13 14:40:00,43.45,43.57,43.44,43.54,136000.0,32.7624,32.8528,32.7548,32.8302,136000.0
2010-09-13 14:45:00,43.53,43.69,43.53,43.65,179400.0,32.8227,32.9433,32.8227,32.9132,179400.0
2010-09-13 14:50:00,43.65,43.81,43.64,43.76,273700.0,32.9132,33.0338,32.9056,32.9961,273700.0
2010-09-13 14:55:00,43.76,43.77,43.68,43.75,180000.0,32.9961,33.0037,32.9358,32.9886,180000.0
2010-09-13 15:00:00,43.75,43.84,43.74,43.84,221500.0,32.9886,33.0564,32.981,33.0564,221500.0
2010-09-13 15:05:00,43.84,43.93,43.82,43.9,252200.0,33.0564,33.1243,33.0414,33.1017,252200.0
2010-09-13 15:10:00,43.9,43.92,43.84,43.85,169800.0,33.1017,33.1168,33.0564,33.064,169800.0
2010-09-13 15:15:00,43.86,43.96,43.85,43.95,206800.0,33.0715,33.1469,33.064,33.1394,206800.0
2010-09-13 15:20:00,43.96,44.08,43.9,44.08,275000.0,33.1469,33.2374,33.1017,33.2374,275000.0
2010-09-13 15:25:00,44.08,44.23,44.08,44.09,331500.0,33.2374,33.3505,33.2374,33.2449,331500.0
2010-09-13 15:30:00,44.09,44.23,44.02,44.08,357300.0,33.2449,33.3505,33.1922,33.2374,357300.0
2010-09-13 15:35:00,44.09,44.19,44.06,44.15,180100.0,33.2449,33.3203,33.2223,33.2902,180100.0
2010-09-13 15:40:00,44.16,44.19,44.08,44.16,153900.0,33.2977,33.3203,33.2374,33.2977,153900.0
2010-09-13 15:45:00,44.17,44.26,44.17,44.2,316500.0,33.3053,33.3731,33.3053,33.3279,316500.0
2010-09-13 15:50:00,44.2,44.26,44.18,44.22,339600.0,33.3279,33.3731,33.3128,33.343,339600.0
2010-09-13 15:55:00,44.22,44.29,44.21,44.26,641000.0,33.343,33.3957,33.3354,33.3731,641000.0
2010-09-14 09:30:00,43.84,44.14,43.81,44.11,165100.0,33.0564,33.2826,33.0338,33.26,165100.0
2010-09-14 09:35:00,44.12,44.15,43.99,44.05,137300.0,33.2676,33.2902,33.1695,33.2148,137300.0
2010-09-14 09:40:00,44.05,44.05,43.87,43.9,94000.0,33.2148,33.2148,33.0791,33.1017,94000.0
2010-09-14 09:45:00,43.9,44.1,43.88,44.03,99400.0,33.1017,33.2525,33.0866,33.1997,99400.0
2010-09-14 09:50:00,44.04,44.14,44.01,44.13,132700.0,33.2072,33.2826,33.1846,33.2751,132700.0
2010-09-14 09:55:00,44.13,44.21,44.11,44.21,194400.0,33.2751,33.3354,33.26,33.3354,194400.0
2010-09-14 10:00:00,44.2,44.29,44.19,44.28,157100.0,33.3279,33.3957,33.3203,33.3882,157100.0
2010-09-14 10:05:00,44.27,44.28,44.2,44.25,166800.0,33.3807,33.3882,33.3279,33.3656,166800.0
2010-09-14 10:10:00,44.24,44.28,44.23,44.26,138900.0,33.358,33.3882,33.3505,33.3731,138900.0
2010-09-14 10:15:00,44.26,44.35,44.25,44.34,92500.0,33.3731,33.441,33.3656,33.4334,92500.0
2010-09-14 10:20:00,44.34,44.46,44.33,44.35,200700.0,33.4334,33.5239,33.4259,33.441,200700.0
2010-09-14 10:25:00,44.35,44.4,44.3,44.38,108700.0,33.441,33.4787,33.4033,33.4636,108700.0
2010-09-14 10:30:00,44.39,44.64,44.38,44.61,201400.0,33.4711,33.6597,33.4636,33.637,201400.0
2010-09-14 10:35:00,44.62,44.64,44.54,44.6,207100.0,33.6446,33.6597,33.5842,33.6295,207100.0
2010-09-14 10:40:00,44.6,44.63,44.55,44.62,74100.0,33.6295,33.6521,33.5918,33.6446,74100.0
2010-09-14 10:45:00,44.62,44.66,44.55,44.59,113300.0,33.6446,33.6747,33.5918,33.622,113300.0
2010-09-14 10:50:00,44.58,44.71,44.58,44.67,84700.0,33.6144,33.7124,33.6144,33.6823,84700.0
2010-09-14 10:55:00,44.68,44.79,44.68,44.78,130100.0,33.6898,33.7728,33.6898,33.7652,130100.0
2010-09-14 11:00:00,44.78,44.86,44.77,44.86,146100.0,33.7652,33.8255,33.7577,33.8255,146100.0
2010-09-14 11:05:00,44.85,44.92,44.85,44.88,78400.0,33.818,33.8708,33.818,33.8406,78400.0
2010-09-14 11:10:00,44.87,44.88,44.78,44.87,77700.0,33.8331,33.8406,33.7652,33.8331,77700.0
2010-09-14 11:15:00,44.87,44.9,44.81,44.88,51600.0,33.8331,33.8557,33.7878,33.8406,51600.0
2010-09-14 11:20:00,44.88,44.96,44.88,44.93,100300.0,33.8406,33.9009,33.8406,33.8783,100300.0
2010-09-14 11:25:00,44.94,45.02,44.93,44.99,202100.0,33.8859,33.9462,33.8783,33.9236,202100.0
2010-09-14 11:30:00,44.99,45.05,44.98,45.04,145700.0,33.9236,33.9688,33.916,33.9613,145700.0
2010-09-14 11:35:00,45.04,45.05,45.0,45.02,37200.0,33.9613,33.9688,33.9311,33.9462,37200.0
2010-09-14 11:40:00,45.02,45.03,44.93,45.03,180900.0,33.9462,33.9537,33.8783,33.9537,180900.0
2010-09-14 11:45:00,45.02,45.1,44.99,45.09,103500.0,33.9462,34.0065,33.9236,33.999,103500.0
2010-09-14 11:50:00,45.08,45.2,45.08,45.15,125800.0,33.9914,34.0819,33.9914,34.0442,125800.0
2010-09-14 11:55:00,45.15,45.23,45.13,45.21,113800.0,34.0442,34.1045,34.0291,34.0894,113800.0
2010-09-14 12:00:00,45.2,45.21,45.11,45.12,65100.0,34.0819,34.0894,34.014,34.0216,65100.0
2010-09-14 12:05:00,45.12,45.15,45.07,45.15,82400.0,34.0216,34.0442,33.9839,34.0442,82400.0
2010-09-14 12:10:00,45.14,45.15,44.95,44.96,138100.0,34.0367,34.0442,33.8934,33.9009,138100.0
2010-09-14 12:15:00,44.96,45.01,44.95,45.0,132200.0,33.9009,33.9386,33.8934,33.9311,132200.0
2010-09-14 12:20:00,44.99,45.0,44.95,44.98,41200.0,33.9236,33.9311,33.8934,33.916,41200.0
2010-09-14 12:25:00,44.97,44.99,44.94,44.98,141400.0,33.9085,33.9236,33.8859,33.916,141400.0
2010-09-14 12:30:00,44.99,45.02,44.98,45.0,199300.0,33.9236,33.9462,33.916,33.9311,199300.0
2010-09-14 12:35:00,45.01,45.01,44.97,45.0,33000.0,33.9386,33.9386,33.9085,33.9311,33000.0
2010-09-14 12:40:00,44.99,45.01,44.97,44.98,76200.0,33.9236,33.9386,33.9085,33.916,76200.0
2010-09-14 12:45:00,44.97,45.0,44.95,44.99,86600.0,33.9085,33.9311,33.8934,33.9236,86600.0
2010-09-14 12:50:00,44.99,45.01,44.98,44.98,67100.0,33.9236,33.9386,33.916,33.916,67100.0
2010-09-14 12:55:00,44.98,45.0,44.97,45.0,36300.0,33.916,33.9311,33.9085,33.9311,36300.0
2010-09-14 13:00:00,44.99,45.04,44.98,45.01,58000.0,33.9236,33.9613,33.916,33.9386,58000.0
2010-09-14 13:05:00,45.01,45.01,44.99,45.0,88600.0,33.9386,33.9386,33.9236,33.9311,88600.0
2010-09-14 13:10:00,45.0,45.01,45.0,45.0,81200.0,33.9311,33.9386,33.9311,33.9311,81200.0
2010-09-14 13:15:00,45.0,45.02,44.97,44.99,72200.0,33.9311,33.9462,33.9085,33.9236,72200.0
2010-09-14 13:20:00,45.0,45.0,44.96,44.98,33600.0,33.9311,33.9311,33.9009,33.916,33600.0
2010-09-14 13:25:00,44.97,45.01,44.95,45.01,109200.0,33.9085,33.9386,33.8934,33.9386,109200.0
2010-09-14 13:30:00,45.01,45.02,44.94,44.95,96100.0,33.9386,33.9462,33.8859,33.8934,96100.0
2010-09-14 13:35:00,44.95,45.0,44.94,44.96,88500.0,33.8934,33.9311,33.8859,33.9009,88500.0
2010-09-14 13:40:00,44.96,44.99,44.92,44.93,41500.0,33.9009,33.9236,33.8708,33.8783,41500.0
2010-09-14 13:45:00,44.93,44.95,44.85,44.86,334400.0,33.8783,33.8934,33.818,33.8255,334400.0
2010-09-14 13:50:00,44.86,44.98,44.86,44.97,150100.0,33.8255,33.916,33.8255,33.9085,150100.0
2010-09-14 13:55:00,44.97,45.0,44.88,44.94,146800.0,33.9085,33.9311,33.8406,33.8859,146800.0
2010-09-14 14:00:00,44.95,44.95,44.93,44.94,17000.0,33.8934,33.8934,33.8783,33.8859,17000.0
2010-09-14 14:05:00,44.94,44.94,44.87,44.9,53900.0,33.8859,33.8859,33.8331,33.8557,53900.0
2010-09-14 14:10:00,44.89,44.9,44.83,44.83,35000.0,33.8482,33.8557,33.8029,33.8029,35000.0
2010-09-14 14:15:00,44.83,44.91,44.8,44.9,88000.0,33.8029,33.8632,33.7803,33.8557,88000.0
2010-09-14 14:20:00,44.9,44.94,44.89,44.9,31000.0,33.8557,33.8859,33.8482,33.8557,31000.0
2010-09-14 14:25:00,44.91,44.91,44.89,44.9,40700.0,33.8632,33.8632,33.8482,33.8557,40700.0
2010-09-14 14:30:00,44.89,44.92,44.89,44.92,62400.0,33.8482,33.8708,33.8482,33.8708,62400.0
2010-09-14 14:35:00,44.91,45.0,44.91,44.99,88800.0,33.8632,33.9311,33.8632,33.9236,88800.0
2010-09-14 14:40:00,45.0,45.05,45.0,45.01,77300.0,33.9311,33.9688,33.9311,33.9386,77300.0
2010-09-14 14:45:00,45.02,45.03,45.0,45.02,43400.0,33.9462,33.9537,33.9311,33.9462,43400.0
2010-09-14 14:50:00,45.02,45.09,45.02,45.05,91800.0,33.9462,33.999,33.9462,33.9688,91800.0
2010-09-14 14:55:00,45.05,45.07,45.01,45.06,45500.0,33.9688,33.9839,33.9386,33.9763,45500.0
2010-09-14 15:00:00,45.06,45.07,45.03,45.05,43900.0,33.9763,33.9839,33.9537,33.9688,43900.0
2010-09-14 15:05:00,45.06,45.06,45.0,45.01,57900.0,33.9763,33.9763,33.9311,33.9386,57900.0
2010-09-14 15:10:00,45.01,45.01,44.93,44.95,60200.0,33.9386,33.9386,33.8783,33.8934,60200.0
2010-09-14 15:15:00,44.94,44.96,44.92,44.94,45200.0,33.8859,33.9009,33.8708,33.8859,45200.0
2010-09-14 15:20:00,44.95,45.01,44.93,44.99,144700.0,33.8934,33.9386,33.8783,33.9236,144700.0
2010-09-14 15:25:00,44.99,45.0,44.99,45.0,72200.0,33.9236,33.9311,33.9236,33.9311,72200.0
2010-09-14 15:30:00,44.99,45.0,44.96,44.96,105700.0,33.9236,33.9311,33.9009,33.9009,105700.0
2010-09-14 15:35:00,44.96,45.0,44.95,44.99,154500.0,33.9009,33.9311,33.8934,33.9236,154500.0
2010-09-14 15:40:00,45.01,45.01,44.86,44.88,234700.0,33.9386,33.9386,33.8255,33.8406,234700.0
2010-09-14 15:45:00,44.89,44.95,44.85,44.94,280500.0,33.8482,33.8934,33.818,33.8859,280500.0
2010-09-14 15:50:00,44.93,44.95,44.89,44.94,385800.0,33.8783,33.8934,33.8482,33.8859,385800.0
2010-09-14 15:55:00,44.93,44.96,44.85,44.85,389700.0,33.8783,33.9009,33.818,33.818,389700.0
2010-09-15 09:30:00,44.65,45.0,44.62,44.99,143600.0,33.6672,33.9311,33.6446,33.9236,143600.0
2010-09-15 09:35:00,44.94,45.18,44.9,45.04,178600.0,33.8859,34.0668,33.8557,33.9613,178600.0
2010-09-15 09:40:00,45.04,45.1,44.74,44.97,231500.0,33.9613,34.0065,33.7351,33.9085,231500.0
2010-09-15 09:45:00,44.98,45.06,44.98,45.04,82100.0,33.916,33.9763,33.916,33.9613,82100.0
2010-09-15 09:50:00,45.04,45.15,45.01,45.08,74600.0,33.9613,34.0442,33.9386,33.9914,74600.0
2010-09-15 09:55:00,45.07,45.14,45.0,45.05,51100.0,33.9839,34.0367,33.9311,33.9688,51100.0
2010-09-15 10:00:00,45.05,45.11,45.0,45.03,44000.0,33.9688,34.014,33.9311,33.9537,44000.0
2010-09-15 10:05:00,45.04,45.18,45.04,45.17,64600.0,33.9613,34.0668,33.9613,34.0593,64600.0
2010-09-15 10:10:00,45.17,45.28,45.16,45.26,101700.0,34.0593,34.1422,34.0517,34.1271,101700.0
2010-09-15 10:15:00,45.26,45.28,45.17,45.18,175400.0,34.1271,34.1422,34.0593,34.0668,175400.0
2010-09-15 10:20:00,45.17,45.22,45.13,45.19,29700.0,34.0593,34.097,34.0291,34.0744,29700.0
2010-09-15 10:25:00,45.18,45.2,45.1,45.2,61800.0,34.0668,34.0819,34.0065,34.0819,61800.0
2010-09-15 10:30:00,45.19,45.2,45.17,45.17,30600.0,34.0744,34.0819,34.0593,34.0593,30600.0
2010-09-15 10:35:00,45.17,45.19,45.09,45.12,84100.0,34.0593,34.0744,33.999,34.0216,84100.0
2010-09-15 10:40:00,45.12,45.18,45.09,45.16,50400.0,34.0216,34.0668,33.999,34.0517,50400.0
2010-09-15 10:45:00,45.16,45.16,45.09,45.1,34200.0,34.0517,34.0517,33.999,34.0065,34200.0
2010-09-15 10:50:00,45.11,45.14,45.06,45.13,61700.0,34.014,34.0367,33.9763,34.0291,61700.0
2010-09-15 10:55:00,45.13,45.16,45.08,45.16,70500.0,34.0291,34.0517,33.9914,34.0517,70500.0
2010-09-15 11:00:00,45.16,45.23,45.14,45.18,45600.0,34.0517,34.1045,34.0367,34.0668,45600.0
2010-09-15 11:05:00,45.18,45.22,45.17,45.21,55700.0,34.0668,34.097,34.0593,34.0894,55700.0
2010-09-15 11:10:00,45.21,45.22,45.18,45.21,25900.0,34.0894,34.097,34.0668,34.0894,25900.0
2010-09-15 11:15:00,45.2,45.24,45.17,45.23,51900.0,34.0819,34.1121,34.0593,34.1045,51900.0
2010-09-15 11:20:00,45.23,45.27,45.23,45.24,45900.0,34.1045,34.1347,34.1045,34.1121,45900.0
2010-09-15 11:25:00,45.24,45.31,45.22,45.29,67500.0,34.1121,34.1648,34.097,34.1498,67500.0
2010-09-15 11:30:00,45.29,45.3,45.2,45.22,88900.0,34.1498,34.1573,34.0819,34.097,88900.0
2010-09-15 11:35:00,45.22,45.28,45.22,45.26,34800.0,34.097,34.1422,34.097,34.1271,34800.0
2010-09-15 11:40:00,45.25,45.34,45.25,45.32,40400.0,34.1196,34.1875,34.1196,34.1724,40400.0
2010-09-15 11:45:00,45.32,45.33,45.27,45.29,23600.0,34.1724,34.1799,34.1347,34.1498,23600.0
2010-09-15 11:50:00,45.29,45.32,45.29,45.32,29000.0,34.1498,34.1724,34.1498,34.1724,29000.0
2010-09-15 11:55:00,45.32,45.33,45.28,45.28,37000.0,34.1724,34.1799,34.1422,34.1422,37000.0
2010-09-15 12:00:00,45.28,45.32,45.27,45.31,28100.0,34.1422,34.1724,34.1347,34.1648,28100.0
2010-09-15 12:05:00,45.31,45.34,45.31,45.34,28400.0,34.1648,34.1875,34.1648,34.1875,28400.0
2010-09-15 12:10:00,45.33,45.39,45.33,45.39,43600.0,34.1799,34.2252,34.1799,34.2252,43600.0
2010-09-15 12:15:00,45.38,45.39,45.34,45.36,58500.0,34.2176,34.2252,34.1875,34.2025,58500.0
2010-09-15 12:20:00,45.36,45.37,45.33,45.34,25700.0,34.2025,34.2101,34.1799,34.1875,25700.0
2010-09-15 12:25:00,45.34,45.37,45.32,45.37,28400.0,34.1875,34.2101,34.1724,34.2101,28400.0
2010-09-15 12:30:00,45.36,45.38,45.35,45.37,27800.0,34.2025,34.2176,34.195,34.2101,27800.0
2010-09-15 12:35:00,45.37,45.4,45.37,45.39,27100.0,34.2101,34.2327,34.2101,34.2252,27100.0
2010-09-15 12:40:00,45.4,45.47,45.39,45.45,131400.0,34.2327,34.2855,34.2252,34.2704,131400.0
2010-09-15 12:45:00,45.45,45.51,45.45,45.5,112700.0,34.2704,34.3157,34.2704,34.3081,112700.0
2010-09-15 12:50:00,45.5,45.55,45.47,45.53,108000.0,34.3081,34.3458,34.2855,34.3307,108000.0
2010-09-15 12:55:00,45.52,45.53,45.51,45.51,14700.0,34.3232,34.3307,34.3157,34.3157,14700.0
2010-09-15 13:00:00,45.51,45.54,45.51,45.53,42500.0,34.3157,34.3383,34.3157,34.3307,42500.0
2010-09-15 13:05:00,45.53,45.54,45.51,45.52,44300.0,34.3307,34.3383,34.3157,34.3232,44300.0
2010-09-15 13:10:00,45.53,45.53,45.5,45.51,43300.0,34.3307,34.3307,34.3081,34.3157,43300.0
2010-09-15 13:15:00,45.5,45.52,45.5,45.51,26700.0,34.3081,34.3232,34.3081,34.3157,26700.0
2010-09-15 13:20:00,45.51,45.54,45.5,45.52,43800.0,34.3157,34.3383,34.3081,34.3232,43800.0
2010-09-15 13:25:00,45.52,45.54,45.51,45.52,29400.0,34.3232,34.3383,34.3157,34.3232,29400.0
2010-09-15 13:30:00,45.52,45.55,45.52,45.55,43200.0,34.3232,34.3458,34.3232,34.3458,43200.0
2010-09-15 13:35:00,45.55,45.55,45.5,45.52,103500.0,34.3458,34.3458,34.3081,34.3232,103500.0
2010-09-15 13:40:00,45.52,45.53,45.52,45.53,24500.0,34.3232,34.3307,34.3232,34.3307,24500.0
2010-09-15 13:45:00,45.53,45.55,45.52,45.54,28300.0,34.3307,34.3458,34.3232,34.3383,28300.0
2010-09-15 13:50:00,45.54,45.54,45.44,45.49,86300.0,34.3383,34.3383,34.2629,34.3006,86300.0
2010-09-15 13:55:00,45.49,45.51,45.47,45.48,52500.0,34.3006,34.3157,34.2855,34.293,52500.0
2010-09-15 14:00:00,45.47,45.48,45.38,45.38,69400.0,34.2855,34.293,34.2176,34.2176,69400.0
2010-09-15 14:05:00,45.38,45.4,45.35,45.37,54500.0,34.2176,34.2327,34.195,34.2101,54500.0
2010-09-15 14:10:00,45.36,45.4,45.35,45.38,72100.0,34.2025,34.2327,34.195,34.2176,72100.0
2010-09-15 14:15:00,45.39,45.39,45.28,45.3,73000.0,34.2252,34.2252,34.1422,34.1573,73000.0
2010-09-15 14:20:00,45.3,45.32,45.29,45.31,47100.0,34.1573,34.1724,34.1498,34.1648,47100.0
2010-09-15 14:25:00,45.31,45.32,45.27,45.29,29500.0,34.1648,34.1724,34.1347,34.1498,29500.0
2010-09-15 14:30:00,45.28,45.29,45.22,45.24,63500.0,34.1422,34.1498,34.097,34.1121,63500.0
2010-09-15 14:35:00,45.25,45.27,45.22,45.26,24500.0,34.1196,34.1347,34.097,34.1271,24500.0
2010-09-15 14:40:00,45.27,45.27,45.22,45.25,32700.0,34.1347,34.1347,34.097,34.1196,32700.0
2010-09-15 14:45:00,45.25,45.25,45.19,45.23,54500.0,34.1196,34.1196,34.0744,34.1045,54500.0
2010-09-15 14:50:00,45.24,45.27,45.22,45.24,53600.0,34.1121,34.1347,34.097,34.1121,53600.0
2010-09-15 14:55:00,45.25,45.27,45.23,45.27,34100.0,34.1196,34.1347,34.1045,34.1347,34100.0
2010-09-15 15:00:00,45.27,45.31,45.26,45.3,46800.0,34.1347,34.1648,34.1271,34.1573,46800.0
2010-09-15 15:05:00,45.3,45.32,45.26,45.26,41900.0,34.1573,34.1724,34.1271,34.1271,41900.0
2010-09-15 15:10:00,45.27,45.34,45.26,45.32,48200.0,34.1347,34.1875,34.1271,34.1724,48200.0
2010-09-15 15:15:00,45.32,45.37,45.31,45.37,57900.0,34.1724,34.2101,34.1648,34.2101,57900.0
2010-09-15 15:20:00,45.37,45.4,45.34,45.4,65000.0,34.2101,34.2327,34.1875,34.2327,65000.0
2010-09-15 15:25:00,45.39,45.51,45.39,45.5,116700.0,34.2252,34.3157,34.2252,34.3081,116700.0
2010-09-15 15:30:00,45.5,45.51,45.5,45.5,80400.0,34.3081,34.3157,34.3081,34.3081,80400.0
2010-09-15 15:35:00,45.5,45.56,45.49,45.52,146600.0,34.3081,34.3534,34.3006,34.3232,146600.0
2010-09-15 15:40:00,45.51,45.52,45.44,45.45,133000.0,34.3157,34.3232,34.2629,34.2704,133000.0
2010-09-15 15:45:00,45.44,45.48,45.42,45.44,141100.0,34.2629,34.293,34.2478,34.2629,141100.0
2010-09-15 15:50:00,45.44,45.47,45.41,45.41,164200.0,34.2629,34.2855,34.2403,34.2403,164200.0
2010-09-15 15:55:00,45.42,45.48,45.41,45.47,179400.0,34.2478,34.293,34.2403,34.2855,179400.0
2010-09-16 09:30:00,45.45,45.68,45.43,45.63,61400.0,34.2704,34.4438,34.2553,34.4061,61400.0
2010-09-16 09:35:00,45.62,45.65,45.36,45.49,134300.0,34.3986,34.4212,34.2025,34.3006,134300.0
2010-09-16 09:40:00,45.47,45.54,45.41,45.47,69500.0,34.2855,34.3383,34.2403,34.2855,69500.0
2010-09-16 09:45:00,45.47,45.47,45.26,45.31,102900.0,34.2855,34.2855,34.1271,34.1648,102900.0
2010-09-16 09:50:00,45.31,45.4,45.28,45.38,87800.0,34.1648,34.2327,34.1422,34.2176,87800.0
2010-09-16 09:55:00,45.37,45.59,45.37,45.55,88800.0,34.2101,34.376,34.2101,34.3458,88800.0
2010-09-16 10:00:00,45.54,45.55,45.49,45.52,175200.0,34.3383,34.3458,34.3006,34.3232,175200.0
2010-09-16 10:05:00,45.53,45.62,45.53,45.61,116200.0,34.3307,34.3986,34.3307,34.3911,116200.0
2010-09-16 10:10:00,45.61,45.62,45.55,45.6,61400.0,34.3911,34.3986,34.3458,34.3835,61400.0
2010-09-16 10:15:00,45.6,45.6,45.53,45.55,60800.0,34.3835,34.3835,34.3307,34.3458,60800.0
2010-09-16 10:20:00,45.55,45.58,45.53,45.54,85400.0,34.3458,34.3684,34.3307,34.3383,85400.0
2010-09-16 10:25:00,45.54,45.56,45.51,45.54,197700.0,34.3383,34.3534,34.3157,34.3383,197700.0
2010-09-16 10:30:00,45.54,45.55,45.5,45.51,64400.0,34.3383,34.3458,34.3081,34.3157,64400.0
2010-09-16 10:35:00,45.52,45.52,45.43,45.45,81500.0,34.3232,34.3232,34.2553,34.2704,81500.0
2010-09-16 10:40:00,45.46,45.52,45.39,45.42,128700.0,34.278,34.3232,34.2252,34.2478,128700.0
2010-09-16 10:45:00,45.42,45.47,45.4,45.45,65200.0,34.2478,34.2855,34.2327,34.2704,65200.0
2010-09-16 10:50:00,45.46,45.52,45.44,45.5,95500.0,34.278,34.3232,34.2629,34.3081,95500.0
2010-09-16 10:55:00,45.5,45.51,45.44,45.45,33200.0,34.3081,34.3157,34.2629,34.2704,33200.0
2010-09-16 11:00:00,45.45,45.47,45.43,45.44,40200.0,34.2704,34.2855,34.2553,34.2629,40200.0
2010-09-16 11:05:00,45.45,45.46,45.34,45.34,80100.0,34.2704,34.278,34.1875,34.1875,80100.0
2010-09-16 11:10:00,45.34,45.34,45.28,45.3,40800.0,34.1875,34.1875,34.1422,34.1573,40800.0
2010-09-16 11:15:00,45.31,45.36,45.31,45.32,28400.0,34.1648,34.2025,34.1648,34.1724,28400.0
2010-09-16 11:20:00,45.33,45.36,45.31,45.34,29700.0,34.1799,34.2025,34.1648,34.1875,29700.0
2010-09-16 11:25:00,45.34,45.35,45.3,45.32,63800.0,34.1875,34.195,34.1573,34.1724,63800.0
2010-09-16 11:30:00,45.31,45.32,45.27,45.29,53300.0,34.1648,34.1724,34.1347,34.1498,53300.0
2010-09-16 11:35:00,45.29,45.33,45.29,45.33,30700.0,34.1498,34.1799,34.1498,34.1799,30700.0
2010-09-16 11:40:00,45.33,45.35,45.29,45.3,46600.0,34.1799,34.195,34.1498,34.1573,46600.0
2010-09-16 11:45:00,45.3,45.35,45.3,45.33,25900.0,34.1573,34.195,34.1573,34.1799,25900.0
2010-09-16 11:50:00,45.33,45.34,45.29,45.3,26600.0,34.1799,34.1875,34.1498,34.1573,26600.0
2010-09-16 11:55:00,45.3,45.31,45.25,45.27,48600.0,34.1573,34.1648,34.1196,34.1347,48600.0
2010-09-16 12:00:00,45.27,45.32,45.25,45.29,69900.0,34.1347,34.1724,34.1196,34.1498,69900.0
2010-09-16 12:05:00,45.3,45.3,45.25,45.26,41500.0,34.1573,34.1573,34.1196,34.1271,41500.0
2010-09-16 12:10:00,45.27,45.3,45.26,45.26,38900.0,34.1347,34.1573,34.1271,34.1271,38900.0
2010-09-16 12:15:00,45.27,45.27,45.2,45.21,60200.0,34.1347,34.1347,34.0819,34.0894,60200.0
2010-09-16 12:20:00,45.21,45.27,45.2,45.25,27400.0,34.0894,34.1347,34.0819,34.1196,27400.0
2010-09-16 12:25:00,45.25,45.33,45.24,45.28,43900.0,34.1196,34.1799,34.1121,34.1422,43900.0
2010-09-16 12:30:00,45.28,45.3,45.27,45.28,19000.0,34.1422,34.1573,34.1347,34.1422,19000.0
2010-09-16 12:35:00,45.29,45.31,45.28,45.3,11000.0,34.1498,34.1648,34.1422,34.1573,11000.0
2010-09-16 12:40:00,45.3,45.3,45.28,45.28,18500.0,34.1573,34.1573,34.1422,34.1422,18500.0
2010-09-16 12:45:00,45.28,45.28,45.26,45.28,16000.0,34.1422,34.1422,34.1271,34.1422,16000.0
2010-09-16 12:50:00,45.29,45.3,45.29,45.3,11500.0,34.1498,34.1573,34.1498,34.1573,11500.0
2010-09-16 12:55:00,45.3,45.33,45.29,45.31,35600.0,34.1573,34.1799,34.1498,34.1648,35600.0
2010-09-16 13:00:00,45.31,45.32,45.29,45.29,15100.0,34.1648,34.1724,34.1498,34.1498,15100.0
2010-09-16 13:05:00,45.3,45.3,45.29,45.29,32700.0,34.1573,34.1573,34.1498,34.1498,32700.0
2010-09-16 13:10:00,45.29,45.3,45.28,45.29,56400.0,34.1498,34.1573,34.1422,34.1498,56400.0
2010-09-16 13:15:00,45.29,45.33,45.19,45.32,55900.0,34.1498,34.1799,34.0744,34.1724,55900.0
2010-09-16 13:20:00,45.31,45.34,45.27,45.27,35800.0,34.1648,34.1875,34.1347,34.1347,35800.0
2010-09-16 13:25:00,45.27,45.31,45.27,45.27,17900.0,34.1347,34.1648,34.1347,34.1347,17900.0
2010-09-16 13:30:00,45.27,45.29,45.22,45.25,51100.0,34.1347,34.1498,34.097,34.1196,51100.0
2010-09-16 13:35:00,45.25,45.26,45.24,45.26,12400.0,34.1196,34.1271,34.1121,34.1271,12400.0
2010-09-16 13:40:00,45.25,45.27,45.24,45.27,35400.0,34.1196,34.1347,34.1121,34.1347,35400.0
2010-09-16 13:45:00,45.26,45.27,45.25,45.26,16000.0,34.1271,34.1347,34.1196,34.1271,16000.0
2010-09-16 13:50:00,45.26,45.26,45.25,45.25,18100.0,34.1271,34.1271,34.1196,34.1196,18100.0
2010-09-16 13:55:00,45.25,45.32,45.25,45.31,26600.0,34.1196,34.1724,34.1196,34.1648,26600.0
2010-09-16 14:00:00,45.31,45.37,45.3,45.31,24200.0,34.1648,34.2101,34.1573,34.1648,24200.0
2010-09-16 14:05:00,45.31,45.31,45.3,45.3,13900.0,34.1648,34.1648,34.1573,34.1573,13900.0
2010-09-16 14:10:00,45.31,45.31,45.24,45.26,44500.0,34.1648,34.1648,34.1121,34.1271,44500.0
2010-09-16 14:15:00,45.26,45.28,45.23,45.24,21700.0,34.1271,34.1422,34.1045,34.1121,21700.0
2010-09-16 14:20:00,45.24,45.25,45.22,45.22,9700.0,34.1121,34.1196,34.097,34.097,9700.0
2010-09-16 14:25:00,45.22,45.23,45.21,45.22,55500.0,34.097,34.1045,34.0894,34.097,55500.0
2010-09-16 14:30:00,45.22,45.24,45.2,45.22,41500.0,34.097,34.1121,34.0819,34.097,41500.0
2010-09-16 14:35:00,45.22,45.22,45.2,45.2,16100.0,34.097,34.097,34.0819,34.0819,16100.0
2010-09-16 14:40:00,45.2,45.21,45.19,45.19,30600.0,34.0819,34.0894,34.0744,34.0744,30600.0
2010-09-16 14:45:00,45.2,45.2,45.18,45.19,33200.0,34.0819,34.0819,34.0668,34.0744,33200.0
2010-09-16 14:50:00,45.19,45.19,45.18,45.18,13500.0,34.0744,34.0744,34.0668,34.0668,13500.0
2010-09-16 14:55:00,45.19,45.19,45.17,45.17,30000.0,34.0744,34.0744,34.0593,34.0593,30000.0
2010-09-16 15:00:00,45.17,45.19,45.16,45.18,46000.0,34.0593,34.0744,34.0517,34.0668,46000.0
2010-09-16 15:05:00,45.2,45.28,45.19,45.25,68500.0,34.0819,34.1422,34.0744,34.1196,68500.0
2010-09-16 15:10:00,45.26,45.28,45.24,45.27,49500.0,34.1271,34.1422,34.1121,34.1347,49500.0
2010-09-16 15:15:00,45.26,45.29,45.25,45.28,45400.0,34.1271,34.1498,34.1196,34.1422,45400.0
2010-09-16 15:20:00,45.27,45.29,45.24,45.25,32700.0,34.1347,34.1498,34.1121,34.1196,32700.0
2010-09-16 15:25:00,45.25,45.3,45.24,45.3,59400.0,34.1196,34.1573,34.1121,34.1573,59400.0
2010-09-16 15:30:00,45.29,45.32,45.29,45.31,115000.0,34.1498,34.1724,34.1498,34.1648,115000.0
2010-09-16 15:35:00,45.31,45.35,45.29,45.35,67500.0,34.1648,34.195,34.1498,34.195,67500.0
2010-09-16 15:40:00,45.34,45.35,45.3,45.32,92900.0,34.1875,34.195,34.1573,34.1724,92900.0
2010-09-16 15:45:00,45.32,45.33,45.29,45.32,111600.0,34.1724,34.1799,34.1498,34.1724,111600.0
2010-09-16 15:50:00,45.32,45.33,45.3,45.32,117000.0,34.1724,34.1799,34.1573,34.1724,117000.0
2010-09-16 15:55:00,45.31,45.34,45.29,45.34,228400.0,34.1648,34.1875,34.1498,34.1875,228400.0
2010-09-17 09:30:00,45.5,45.62,45.45,45.46,607600.0,34.3081,34.3986,34.2704,34.278,607600.0
2010-09-17 09:35:00,45.47,45.53,45.4,45.4,61300.0,34.2855,34.3307,34.2327,34.2327,61300.0
2010-09-17 09:40:00,45.4,45.41,45.21,45.22,101500.0,34.2327,34.2403,34.0894,34.097,101500.0
2010-09-17 09:45:00,45.22,45.3,45.2,45.29,51000.0,34.097,34.1573,34.0819,34.1498,51000.0
2010-09-17 09:50:00,45.28,45.31,45.23,45.23,35500.0,34.1422,34.1648,34.1045,34.1045,35500.0
2010-09-17 09:55:00,45.25,45.3,45.19,45.29,76100.0,34.1196,34.1573,34.0744,34.1498,76100.0
2010-09-17 10:00:00,45.29,45.29,45.13,45.17,47100.0,34.1498,34.1498,34.0291,34.0593,47100.0
2010-09-17 10:05:00,45.18,45.26,45.14,45.16,25000.0,34.0668,34.1271,34.0367,34.0517,25000.0
2010-09-17 10:10:00,45.16,45.26,45.14,45.26,64400.0,34.0517,34.1271,34.0367,34.1271,64400.0
2010-09-17 10:15:00,45.26,45.3,45.21,45.28,24700.0,34.1271,34.1573,34.0894,34.1422,24700.0
2010-09-17 10:20:00,45.28,45.36,45.26,45.35,53300.0,34.1422,34.2025,34.1271,34.195,53300.0
2010-09-17 10:25:00,45.35,45.39,45.3,45.39,31000.0,34.195,34.2252,34.1573,34.2252,31000.0
2010-09-17 10:30:00,45.38,45.39,45.34,45.37,31700.0,34.2176,34.2252,34.1875,34.2101,31700.0
2010-09-17 10:35:00,45.37,45.38,45.32,45.32,43800.0,34.2101,34.2176,34.1724,34.1724,43800.0
2010-09-17 10:40:00,45.32,45.36,45.29,45.34,48000.0,34.1724,34.2025,34.1498,34.1875,48000.0
2010-09-17 10:45:00,45.34,45.37,45.32,45.35,31600.0,34.1875,34.2101,34.1724,34.195,31600.0
2010-09-17 10:50:00,45.36,45.38,45.34,45.36,26300.0,34.2025,34.2176,34.1875,34.2025,26300.0
2010-09-17 10:55:00,45.36,45.37,45.32,45.33,23100.0,34.2025,34.2101,34.1724,34.1799,23100.0
2010-09-17 11:00:00,45.33,45.45,45.32,45.45,56900.0,34.1799,34.2704,34.1724,34.2704,56900.0
2010-09-17 11:05:00,45.45,45.53,45.45,45.48,62400.0,34.2704,34.3307,34.2704,34.293,62400.0
2010-09-17 11:10:00,45.48,45.51,45.48,45.5,17900.0,34.293,34.3157,34.293,34.3081,17900.0
2010-09-17 11:15:00,45.5,45.51,45.44,45.45,37900.0,34.3081,34.3157,34.2629,34.2704,37900.0
2010-09-17 11:20:00,45.46,45.46,45.38,45.38,45100.0,34.278,34.278,34.2176,34.2176,45100.0
2010-09-17 11:25:00,45.38,45.42,45.37,45.38,40500.0,34.2176,34.2478,34.2101,34.2176,40500.0
2010-09-17 11:30:00,45.38,45.39,45.34,45.35,40700.0,34.2176,34.2252,34.1875,34.195,40700.0
2010-09-17 11:35:00,45.35,45.35,45.3,45.31,25800.0,34.195,34.195,34.1573,34.1648,25800.0
2010-09-17 11:40:00,45.32,45.36,45.32,45.35,26000.0,34.1724,34.2025,34.1724,34.195,26000.0
2010-09-17 11:45:00,45.34,45.37,45.34,45.37,36200.0,34.1875,34.2101,34.1875,34.2101,36200.0
2010-09-17 11:50:00,45.36,45.36,45.33,45.34,29300.0,34.2025,34.2025,34.1799,34.1875,29300.0
2010-09-17 11:55:00,45.33,45.35,45.33,45.35,33700.0,34.1799,34.195,34.1799,34.195,33700.0
2010-09-17 12:00:00,45.34,45.35,45.33,45.34,30300.0,34.1875,34.195,34.1799,34.1875,30300.0
2010-09-17 12:05:00,45.33,45.34,45.33,45.34,9400.0,34.1799,34.1875,34.1799,34.1875,9400.0
2010-09-17 12:10:00,45.34,45.34,45.33,45.33,24700.0,34.1875,34.1875,34.1799,34.1799,24700.0
2010-09-17 12:15:00,45.33,45.34,45.3,45.3,20700.0,34.1799,34.1875,34.1573,34.1573,20700.0
2010-09-17 12:20:00,45.31,45.33,45.29,45.29,20300.0,34.1648,34.1799,34.1498,34.1498,20300.0
2010-09-17 12:25:00,45.29,45.29,45.26,45.28,17200.0,34.1498,34.1498,34.1271,34.1422,17200.0
2010-09-17 12:30:00,45.27,45.31,45.24,45.3,36500.0,34.1347,34.1648,34.1121,34.1573,36500.0
2010-09-17 12:35:00,45.29,45.34,45.29,45.29,49500.0,34.1498,34.1875,34.1498,34.1498,49500.0
2010-09-17 12:40:00,45.29,45.29,45.21,45.22,18600.0,34.1498,34.1498,34.0894,34.097,18600.0
2010-09-17 12:45:00,45.22,45.25,45.19,45.25,31900.0,34.097,34.1196,34.0744,34.1196,31900.0
2010-09-17 12:50:00,45.24,45.25,45.18,45.2,21500.0,34.1121,34.1196,34.0668,34.0819,21500.0
2010-09-17 12:55:00,45.2,45.22,45.2,45.22,20600.0,34.0819,34.097,34.0819,34.097,20600.0
2010-09-17 13:00:00,45.2,45.2,45.17,45.2,19700.0,34.0819,34.0819,34.0593,34.0819,19700.0
2010-09-17 13:05:00,45.2,45.2,45.13,45.15,28200.0,34.0819,34.0819,34.0291,34.0442,28200.0
2010-09-17 13:10:00,45.15,45.17,45.14,45.17,9300.0,34.0442,34.0593,34.0367,34.0593,9300.0
2010-09-17 13:15:00,45.16,45.17,45.15,45.15,23500.0,34.0517,34.0593,34.0442,34.0442,23500.0
2010-09-17 13:20:00,45.15,45.16,45.14,45.15,17400.0,34.0442,34.0517,34.0367,34.0442,17400.0
2010-09-17 13:25:00,45.14,45.18,45.14,45.18,27100.0,34.0367,34.0668,34.0367,34.0668,27100.0
2010-09-17 13:30:00,45.19,45.23,45.18,45.18,37500.0,34.0744,34.1045,34.0668,34.0668,37500.0
2010-09-17 13:35:00,45.17,45.18,45.15,45.17,27700.0,34.0593,34.0668,34.0442,34.0593,27700.0
2010-09-17 13:40:00,45.17,45.19,45.17,45.18,17800.0,34.0593,34.0744,34.0593,34.0668,17800.0
2010-09-17 13:45:00,45.19,45.23,45.18,45.2,27500.0,34.0744,34.1045,34.0668,34.0819,27500.0
2010-09-17 13:50:00,45.2,45.22,45.16,45.17,62100.0,34.0819,34.097,34.0517,34.0593,62100.0
2010-09-17 13:55:00,45.17,45.17,45.13,45.14,45600.0,34.0593,34.0593,34.0291,34.0367,45600.0
2010-09-17 14:00:00,45.14,45.14,45.1,45.11,17900.0,34.0367,34.0367,34.0065,34.014,17900.0
2010-09-17 14:05:00,45.11,45.11,45.07,45.07,31700.0,34.014,34.014,33.9839,33.9839,31700.0
2010-09-17 14:10:00,45.08,45.09,45.05,45.05,43100.0,33.9914,33.999,33.9688,33.9688,43100.0
2010-09-17 14:15:00,45.05,45.06,45.05,45.06,12700.0,33.9688,33.9763,33.9688,33.9763,12700.0
2010-09-17 14:20:00,45.06,45.06,45.03,45.03,44700.0,33.9763,33.9763,33.9537,33.9537,44700.0
2010-09-17 14:25:00,45.03,45.04,45.0,45.03,68400.0,33.9537,33.9613,33.9311,33.9537,68400.0
2010-09-17 14:30:00,45.03,45.04,45.02,45.03,27600.0,33.9537,33.9613,33.9462,33.9537,27600.0
2010-09-17 14:35:00,45.03,45.11,45.02,45.09,46400.0,33.9537,34.014,33.9462,33.999,46400.0
2010-09-17 14:40:00,45.1,45.13,45.08,45.13,28600.0,34.0065,34.0291,33.9914,34.0291,28600.0
2010-09-17 14:45:00,45.12,45.13,45.09,45.11,20000.0,34.0216,34.0291,33.999,34.014,20000.0
2010-09-17 14:50:00,45.11,45.16,45.1,45.14,42800.0,34.014,34.0517,34.0065,34.0367,42800.0
2010-09-17 14:55:00,45.14,45.16,45.13,45.13,24200.0,34.0367,34.0517,34.0291,34.0291,24200.0
2010-09-17 15:00:00,45.13,45.21,45.13,45.15,42500.0,34.0291,34.0894,34.0291,34.0442,42500.0
2010-09-17 15:05:00,45.15,45.16,45.15,45.16,14700.0,34.0442,34.0517,34.0442,34.0517,14700.0
2010-09-17 15:10:00,45.16,45.16,45.14,45.14,56900.0,34.0517,34.0517,34.0367,34.0367,56900.0
2010-09-17 15:15:00,45.13,45.2,45.13,45.2,42500.0,34.0291,34.0819,34.0291,34.0819,42500.0
2010-09-17 15:20:00,45.2,45.21,45.17,45.19,32000.0,34.0819,34.0894,34.0593,34.0744,32000.0
2010-09-17 15:25:00,45.18,45.21,45.13,45.13,50100.0,34.0668,34.0894,34.0291,34.0291,50100.0
2010-09-17 15:30:00,45.14,45.19,45.14,45.17,75300.0,34.0367,34.0744,34.0367,34.0593,75300.0
2010-09-17 15:35:00,45.16,45.2,45.14,45.14,64200.0,34.0517,34.0819,34.0367,34.0367,64200.0
2010-09-17 15:40:00,45.14,45.16,45.13,45.15,84500.0,34.0367,34.0517,34.0291,34.0442,84500.0
2010-09-17 15:45:00,45.16,45.21,45.14,45.2,137900.0,34.0517,34.0894,34.0367,34.0819,137900.0
2010-09-17 15:50:00,45.2,45.26,45.19,45.26,206500.0,34.0819,34.1271,34.0744,34.1271,206500.0
2010-09-17 15:55:00,45.26,45.27,45.2,45.2,324300.0,34.1271,34.1347,34.0819,34.0819,324300.0
2010-09-20 09:30:00,45.23,45.33,45.2,45.29,46700.0,34.1045,34.1799,34.0819,34.1498,46700.0
2010-09-20 09:35:00,45.29,45.3,45.21,45.26,50500.0,34.1498,34.1573,34.0894,34.1271,50500.0
2010-09-20 09:40:00,45.26,45.31,45.21,45.3,62400.0,34.1271,34.1648,34.0894,34.1573,62400.0
2010-09-20 09:45:00,45.29,45.38,45.29,45.35,45900.0,34.1498,34.2176,34.1498,34.195,45900.0
2010-09-20 09:50:00,45.34,45.37,45.27,45.29,26500.0,34.1875,34.2101,34.1347,34.1498,26500.0
2010-09-20 09:55:00,45.28,45.31,45.24,45.25,45700.0,34.1422,34.1648,34.1121,34.1196,45700.0
2010-09-20 10:00:00,45.25,45.27,45.24,45.27,45000.0,34.1196,34.1347,34.1121,34.1347,45000.0
2010-09-20 10:05:00,45.27,45.32,45.26,45.32,51100.0,34.1347,34.1724,34.1271,34.1724,51100.0
2010-09-20 10:10:00,45.32,45.34,45.31,45.33,17400.0,34.1724,34.1875,34.1648,34.1799,17400.0
2010-09-20 10:15:00,45.33,45.36,45.32,45.35,31900.0,34.1799,34.2025,34.1724,34.195,31900.0
2010-09-20 10:20:00,45.36,45.36,45.33,45.36,25300.0,34.2025,34.2025,34.1799,34.2025,25300.0
2010-09-20 10:25:00,45.36,45.36,45.33,45.34,18000.0,34.2025,34.2025,34.1799,34.1875,18000.0
2010-09-20 10:30:00,45.34,45.34,45.33,45.33,30200.0,34.1875,34.1875,34.1799,34.1799,30200.0
2010-09-20 10:35:00,45.34,45.34,45.3,45.31,18500.0,34.1875,34.1875,34.1573,34.1648,18500.0
2010-09-20 10:40:00,45.31,45.31,45.28,45.29,28500.0,34.1648,34.1648,34.1422,34.1498,28500.0
2010-09-20 10:45:00,45.3,45.3,45.27,45.27,37100.0,34.1573,34.1573,34.1347,34.1347,37100.0
2010-09-20 10:50:00,45.28,45.28,45.25,45.27,33400.0,34.1422,34.1422,34.1196,34.1347,33400.0
2010-09-20 10:55:00,45.27,45.27,45.22,45.22,32100.0,34.1347,34.1347,34.097,34.097,32100.0
2010-09-20 11:00:00,45.23,45.23,45.17,45.21,43900.0,34.1045,34.1045,34.0593,34.0894,43900.0
2010-09-20 11:05:00,45.22,45.28,45.22,45.23,61400.0,34.097,34.1422,34.097,34.1045,61400.0
2010-09-20 11:10:00,45.24,45.26,45.22,45.25,19800.0,34.1121,34.1271,34.097,34.1196,19800.0
2010-09-20 11:15:00,45.25,45.25,45.24,45.25,12600.0,34.1196,34.1196,34.1121,34.1196,12600.0
2010-09-20 11:20:00,45.25,45.25,45.21,45.23,22500.0,34.1196,34.1196,34.0894,34.1045,22500.0
2010-09-20 11:25:00,45.23,45.25,45.2,45.23,26700.0,34.1045,34.1196,34.0819,34.1045,26700.0
2010-09-20 11:30:00,45.24,45.25,45.23,45.23,25400.0,34.1121,34.1196,34.1045,34.1045,25400.0
2010-09-20 11:35:00,45.22,45.24,45.19,45.2,22600.0,34.097,34.1121,34.0744,34.0819,22600.0
2010-09-20 11:40:00,45.21,45.21,45.12,45.15,48800.0,34.0894,34.0894,34.0216,34.0442,48800.0
2010-09-20 11:45:00,45.14,45.18,45.14,45.17,8700.0,34.0367,34.0668,34.0367,34.0593,8700.0
2010-09-20 11:50:00,45.17,45.19,45.16,45.19,10800.0,34.0593,34.0744,34.0517,34.0744,10800.0
2010-09-20 11:55:00,45.19,45.21,45.18,45.19,15500.0,34.0744,34.0894,34.0668,34.0744,15500.0
2010-09-20 12:00:00,45.2,45.2,45.15,45.17,14500.0,34.0819,34.0819,34.0442,34.0593,14500.0
2010-09-20 12:05:00,45.16,45.17,45.15,45.16,10100.0,34.0517,34.0593,34.0442,34.0517,10100.0
2010-09-20 12:10:00,45.16,45.17,45.1,45.15,30000.0,34.0517,34.0593,34.0065,34.0442,30000.0
2010-09-20 12:15:00,45.15,45.15,45.13,45.13,21600.0,34.0442,34.0442,34.0291,34.0291,21600.0
2010-09-20 12:20:00,45.14,45.14,45.13,45.13,16300.0,34.0367,34.0367,34.0291,34.0291,16300.0
2010-09-20 12:25:00,45.13,45.14,45.12,45.12,19700.0,34.0291,34.0367,34.0216,34.0216,19700.0
2010-09-20 12:30:00,45.13,45.16,45.12,45.15,35700.0,34.0291,34.0517,34.0216,34.0442,35700.0
2010-09-20 12:35:00,45.16,45.17,45.15,45.17,15100.0,34.0517,34.0593,34.0442,34.0593,15100.0
2010-09-20 12:40:00,45.17,45.17,45.15,45.16,4000.0,34.0593,34.0593,34.0442,34.0517,4000.0
2010-09-20 12:45:00,45.16,45.17,45.14,45.15,29100.0,34.0517,34.0593,34.0367,34.0442,29100.0
2010-09-20 12:50:00,45.16,45.16,45.13,45.15,26200.0,34.0517,34.0517,34.0291,34.0442,26200.0
2010-09-20 12:55:00,45.15,45.15,45.13,45.15,9200.0,34.0442,34.0442,34.0291,34.0442,9200.0
2010-09-20 13:00:00,45.15,45.16,45.14,45.16,17300.0,34.0442,34.0517,34.0367,34.0517,17300.0
2010-09-20 13:05:00,45.16,45.2,45.16,45.18,9800.0,34.0517,34.0819,34.0517,34.0668,9800.0
2010-09-20 13:10:00,45.18,45.19,45.16,45.17,6400.0,34.0668,34.0744,34.0517,34.0593,6400.0
2010-09-20 13:15:00,45.16,45.2,45.16,45.19,17400.0,34.0517,34.0819,34.0517,34.0744,17400.0
2010-09-20 13:20:00,45.19,45.2,45.18,45.18,23800.0,34.0744,34.0819,34.0668,34.0668,23800.0
2010-09-20 13:25:00,45.19,45.2,45.18,45.18,22700.0,34.0744,34.0819,34.0668,34.0668,22700.0
2010-09-20 13:30:00,45.19,45.19,45.17,45.17,13100.0,34.0744,34.0744,34.0593,34.0593,13100.0
2010-09-20 13:35:00,45.18,45.19,45.17,45.17,56900.0,34.0668,34.0744,34.0593,34.0593,56900.0
2010-09-20 13:40:00,45.18,45.18,45.16,45.17,31900.0,34.0668,34.0668,34.0517,34.0593,31900.0
2010-09-20 13:45:00,45.17,45.17,45.15,45.15,25600.0,34.0593,34.0593,34.0442,34.0442,25600.0
2010-09-20 13:50:00,45.16,45.16,45.14,45.16,35600.0,34.0517,34.0517,34.0367,34.0517,35600.0
2010-09-20 13:55:00,45.16,45.16,45.13,45.14,39400.0,34.0517,34.0517,34.0291,34.0367,39400.0
2010-09-20 14:00:00,45.14,45.14,45.13,45.13,10400.0,34.0367,34.0367,34.0291,34.0291,10400.0
2010-09-20 14:05:00,45.14,45.14,45.13,45.13,18500.0,34.0367,34.0367,34.0291,34.0291,18500.0
2010-09-20 14:10:00,45.14,45.15,45.13,45.14,34600.0,34.0367,34.0442,34.0291,34.0367,34600.0
2010-09-20 14:15:00,45.14,45.17,45.14,45.17,47200.0,34.0367,34.0593,34.0367,34.0593,47200.0
2010-09-20 14:20:00,45.16,45.25,45.16,45.24,65000.0,34.0517,34.1196,34.0517,34.1121,65000.0
2010-09-20 14:25:00,45.24,45.25,45.22,45.22,36400.0,34.1121,34.1196,34.097,34.097,36400.0
2010-09-20 14:30:00,45.22,45.23,45.21,45.22,32700.0,34.097,34.1045,34.0894,34.097,32700.0
2010-09-20 14:35:00,45.22,45.24,45.22,45.23,27500.0,34.097,34.1121,34.097,34.1045,27500.0
2010-09-20 14:40:00,45.22,45.24,45.22,45.23,14900.0,34.097,34.1121,34.097,34.1045,14900.0
2010-09-20 14:45:00,45.24,45.27,45.23,45.26,59900.0,34.1121,34.1347,34.1045,34.1271,59900.0
2010-09-20 14:50:00,45.26,45.3,45.26,45.3,14100.0,34.1271,34.1573,34.1271,34.1573,14100.0
2010-09-20 14:55:00,45.3,45.36,45.3,45.31,32900.0,34.1573,34.2025,34.1573,34.1648,32900.0
2010-09-20 15:00:00,45.31,45.33,45.28,45.29,36600.0,34.1648,34.1799,34.1422,34.1498,36600.0
2010-09-20 15:05:00,45.3,45.33,45.29,45.32,21800.0,34.1573,34.1799,34.1498,34.1724,21800.0
2010-09-20 15:10:00,45.33,45.34,45.29,45.3,72700.0,34.1799,34.1875,34.1498,34.1573,72700.0
2010-09-20 15:15:00,45.29,45.35,45.29,45.33,67300.0,34.1498,34.195,34.1498,34.1799,67300.0
2010-09-20 15:20:00,45.31,45.36,45.31,45.35,38900.0,34.1648,34.2025,34.1648,34.195,38900.0
2010-09-20 15:25:00,45.35,45.36,45.31,45.31,42400.0,34.195,34.2025,34.1648,34.1648,42400.0
2010-09-20 15:30:00,45.31,45.33,45.31,45.31,42200.0,34.1648,34.1799,34.1648,34.1648,42200.0
2010-09-20 15:35:00,45.31,45.39,45.31,45.38,97500.0,34.1648,34.2252,34.1648,34.2176,97500.0
2010-09-20 15:40:00,45.37,45.42,45.36,45.42,45800.0,34.2101,34.2478,34.2025,34.2478,45800.0
2010-09-20 15:45:00,45.42,45.43,45.4,45.43,53800.0,34.2478,34.2553,34.2327,34.2553,53800.0
2010-09-20 15:50:00,45.42,45.43,45.38,45.41,134500.0,34.2478,34.2553,34.2176,34.2403,134500.0
2010-09-20 15:55:00,45.41,45.42,45.37,45.39,126900.0,34.2403,34.2478,34.2101,34.2252,126900.0
2010-09-21 09:30:00,45.25,45.25,45.1,45.11,51100.0,34.1196,34.1196,34.0065,34.014,51100.0
2010-09-21 09:35:00,45.1,45.1,45.01,45.07,88500.0,34.0065,34.0065,33.9386,33.9839,88500.0
2010-09-21 09:40:00,45.07,45.1,44.91,44.98,60000.0,33.9839,34.0065,33.8632,33.916,60000.0
2010-09-21 09:45:00,44.98,45.04,44.94,44.94,37900.0,33.916,33.9613,33.8859,33.8859,37900.0
2010-09-21 09:50:00,44.94,45.02,44.9,44.94,45400.0,33.8859,33.9462,33.8557,33.8859,45400.0
2010-09-21 09:55:00,44.95,45.03,44.95,45.01,33800.0,33.8934,33.9537,33.8934,33.9386,33800.0
2010-09-21 10:00:00,45.02,45.05,45.01,45.05,37800.0,33.9462,33.9688,33.9386,33.9688,37800.0
2010-09-21 10:05:00,45.05,45.13,45.04,45.13,45900.0,33.9688,34.0291,33.9613,34.0291,45900.0
2010-09-21 10:10:00,45.12,45.16,45.12,45.16,43400.0,34.0216,34.0517,34.0216,34.0517,43400.0
2010-09-21 10:15:00,45.16,45.21,45.11,45.12,59700.0,34.0517,34.0894,34.014,34.0216,59700.0
2010-09-21 10:20:00,45.13,45.16,45.12,45.13,104500.0,34.0291,34.0517,34.0216,34.0291,104500.0
2010-09-21 10:25:00,45.14,45.2,45.13,45.2,24500.0,34.0367,34.0819,34.0291,34.0819,24500.0
2010-09-21 10:30:00,45.21,45.24,45.19,45.2,21000.0,34.0894,34.1121,34.0744,34.0819,21000.0
2010-09-21 10:35:00,45.19,45.23,45.19,45.21,17400.0,34.0744,34.1045,34.0744,34.0894,17400.0
2010-09-21 10:40:00,45.22,45.24,45.21,45.22,19400.0,34.097,34.1121,34.0894,34.097,19400.0
2010-09-21 10:45:00,45.22,45.23,45.21,45.23,26200.0,34.097,34.1045,34.0894,34.1045,26200.0
2010-09-21 10:50:00,45.22,45.24,45.21,45.22,41100.0,34.097,34.1121,34.0894,34.097,41100.0
2010-09-21 10:55:00,45.22,45.27,45.22,45.27,53600.0,34.097,34.1347,34.097,34.1347,53600.0
2010-09-21 11:00:00,45.27,45.27,45.26,45.26,26900.0,34.1347,34.1347,34.1271,34.1271,26900.0
2010-09-21 11:05:00,45.26,45.27,45.23,45.24,43300.0,34.1271,34.1347,34.1045,34.1121,43300.0
2010-09-21 11:10:00,45.24,45.25,45.22,45.23,21900.0,34.1121,34.1196,34.097,34.1045,21900.0
2010-09-21 11:15:00,45.22,45.25,45.21,45.23,34500.0,34.097,34.1196,34.0894,34.1045,34500.0
2010-09-21 11:20:00,45.23,45.25,45.23,45.24,15600.0,34.1045,34.1196,34.1045,34.1121,15600.0
2010-09-21 11:25:00,45.25,45.25,45.24,45.24,24000.0,34.1196,34.1196,34.1121,34.1121,24000.0
2010-09-21 11:30:00,45.24,45.25,45.21,45.21,95000.0,34.1121,34.1196,34.0894,34.0894,95000.0
2010-09-21 11:35:00,45.22,45.22,45.18,45.19,12100.0,34.097,34.097,34.0668,34.0744,12100.0
2010-09-21 11:40:00,45.18,45.2,45.18,45.18,21700.0,34.0668,34.0819,34.0668,34.0668,21700.0
2010-09-21 11:45:00,45.17,45.2,45.17,45.2,9900.0,34.0593,34.0819,34.0593,34.0819,9900.0
2010-09-21 11:50:00,45.19,45.24,45.18,45.24,25000.0,34.0744,34.1121,34.0668,34.1121,25000.0
2010-09-21 11:55:00,45.24,45.26,45.24,45.25,10400.0,34.1121,34.1271,34.1121,34.1196,10400.0
2010-09-21 12:00:00,45.25,45.26,45.22,45.22,30400.0,34.1196,34.1271,34.097,34.097,30400.0
2010-09-21 12:05:00,45.23,45.25,45.22,45.22,20900.0,34.1045,34.1196,34.097,34.097,20900.0
2010-09-21 12:10:00,45.22,45.23,45.17,45.18,14400.0,34.097,34.1045,34.0593,34.0668,14400.0
2010-09-21 12:15:00,45.17,45.21,45.16,45.21,17600.0,34.0593,34.0894,34.0517,34.0894,17600.0
2010-09-21 12:20:00,45.21,45.22,45.15,45.16,27200.0,34.0894,34.097,34.0442,34.0517,27200.0
2010-09-21 12:25:00,45.16,45.16,45.13,45.13,10100.0,34.0517,34.0517,34.0291,34.0291,10100.0
2010-09-21 12:30:00,45.14,45.16,45.13,45.16,10700.0,34.0367,34.0517,34.0291,34.0517,10700.0
2010-09-21 12:35:00,45.16,45.17,45.14,45.14,32500.0,34.0517,34.0593,34.0367,34.0367,32500.0
2010-09-21 12:40:00,45.15,45.15,45.11,45.12,21000.0,34.0442,34.0442,34.014,34.0216,21000.0
2010-09-21 12:45:00,45.12,45.13,45.11,45.11,10500.0,34.0216,34.0291,34.014,34.014,10500.0
2010-09-21 12:50:00,45.11,45.13,45.1,45.13,9200.0,34.014,34.0291,34.0065,34.0291,9200.0
2010-09-21 12:55:00,45.12,45.13,45.12,45.12,4800.0,34.0216,34.0291,34.0216,34.0216,4800.0
2010-09-21 13:00:00,45.13,45.13,45.06,45.08,20000.0,34.0291,34.0291,33.9763,33.9914,20000.0
2010-09-21 13:05:00,45.08,45.09,45.05,45.06,9900.0,33.9914,33.999,33.9688,33.9763,9900.0
2010-09-21 13:10:00,45.07,45.11,45.06,45.07,25300.0,33.9839,34.014,33.9763,33.9839,25300.0
2010-09-21 13:15:00,45.07,45.08,45.06,45.08,7900.0,33.9839,33.9914,33.9763,33.9914,7900.0
2010-09-21 13:20:00,45.08,45.08,45.04,45.06,20700.0,33.9914,33.9914,33.9613,33.9763,20700.0
2010-09-21 13:25:00,45.06,45.07,45.05,45.06,17600.0,33.9763,33.9839,33.9688,33.9763,17600.0
2010-09-21 13:30:00,45.06,45.06,45.03,45.04,15300.0,33.9763,33.9763,33.9537,33.9613,15300.0
2010-09-21 13:35:00,45.04,45.06,45.03,45.05,17100.0,33.9613,33.9763,33.9537,33.9688,17100.0
2010-09-21 13:40:00,45.05,45.05,45.02,45.04,11700.0,33.9688,33.9688,33.9462,33.9613,11700.0
2010-09-21 13:45:00,45.04,45.05,45.02,45.03,28500.0,33.9613,33.9688,33.9462,33.9537,28500.0
2010-09-21 13:50:00,45.02,45.03,45.0,45.02,16600.0,33.9462,33.9537,33.9311,33.9462,16600.0
2010-09-21 13:55:00,45.01,45.03,45.0,45.03,19100.0,33.9386,33.9537,33.9311,33.9537,19100.0
2010-09-21 14:00:00,45.03,45.05,45.01,45.03,19700.0,33.9537,33.9688,33.9386,33.9537,19700.0
2010-09-21 14:05:00,45.03,45.09,45.02,45.06,23600.0,33.9537,33.999,33.9462,33.9763,23600.0
2010-09-21 14:10:00,45.06,45.14,45.03,45.04,37200.0,33.9763,34.0367,33.9537,33.9613,37200.0
2010-09-21 14:15:00,45.04,45.25,44.93,45.21,103300.0,33.9613,34.1196,33.8783,34.0894,103300.0
2010-09-21 14:20:00,45.21,45.24,45.12,45.23,49200.0,34.0894,34.1121,34.0216,34.1045,49200.0
2010-09-21 14:25:00,45.22,45.24,45.15,45.19,37500.0,34.097,34.1121,34.0442,34.0744,37500.0
2010-09-21 14:30:00,45.18,45.23,45.13,45.23,69900.0,34.0668,34.1045,34.0291,34.1045,69900.0
2010-09-21 14:35:00,45.22,45.28,45.19,45.26,47600.0,34.097,34.1422,34.0744,34.1271,47600.0
2010-09-21 14:40:00,45.27,45.3,45.23,45.23,47500.0,34.1347,34.1573,34.1045,34.1045,47500.0
2010-09-21 14:45:00,45.22,45.27,45.17,45.27,50800.0,34.097,34.1347,34.0593,34.1347,50800.0
2010-09-21 14:50:00,45.28,45.28,45.15,45.18,48200.0,34.1422,34.1422,34.0442,34.0668,48200.0
2010-09-21 14:55:00,45.17,45.26,45.17,45.26,47100.0,34.0593,34.1271,34.0593,34.1271,47100.0
2010-09-21 15:00:00,45.26,45.27,45.18,45.19,74700.0,34.1271,34.1347,34.0668,34.0744,74700.0
2010-09-21 15:05:00,45.19,45.19,45.14,45.14,103000.0,34.0744,34.0744,34.0367,34.0367,103000.0
2010-09-21 15:10:00,45.15,45.17,45.1,45.14,53100.0,34.0442,34.0593,34.0065,34.0367,53100.0
2010-09-21 15:15:00,45.15,45.18,45.12,45.15,51900.0,34.0442,34.0668,34.0216,34.0442,51900.0
2010-09-21 15:20:00,45.15,45.18,45.14,45.16,30100.0,34.0442,34.0668,34.0367,34.0517,30100.0
2010-09-21 15:25:00,45.16,45.22,45.13,45.21,54600.0,34.0517,34.097,34.0291,34.0894,54600.0
2010-09-21 15:30:00,45.2,45.21,45.1,45.11,109800.0,34.0819,34.0894,34.0065,34.014,109800.0
2010-09-21 15:35:00,45.11,45.11,45.02,45.08,118800.0,34.014,34.014,33.9462,33.9914,118800.0
2010-09-21 15:40:00,45.08,45.15,45.06,45.15,65900.0,33.9914,34.0442,33.9763,34.0442,65900.0
2010-09-21 15:45:00,45.14,45.15,44.98,45.0,261900.0,34.0367,34.0442,33.916,33.9311,261900.0
2010-09-21 15:50:00,45.0,45.03,44.97,44.97,205400.0,33.9311,33.9537,33.9085,33.9085,205400.0
2010-09-21 15:55:00,44.98,45.02,44.94,45.0,188400.0,33.916,33.9462,33.8859,33.9311,188400.0
2010-09-22 09:30:00,45.03,45.27,44.99,45.07,49100.0,33.9537,34.1347,33.9236,33.9839,49100.0
2010-09-22 09:35:00,45.04,45.25,45.04,45.22,62300.0,33.9613,34.1196,33.9613,34.097,62300.0
2010-09-22 09:40:00,45.22,45.24,45.17,45.17,63700.0,34.097,34.1121,34.0593,34.0593,63700.0
2010-09-22 09:45:00,45.17,45.21,45.15,45.2,275600.0,34.0593,34.0894,34.0442,34.0819,275600.0
2010-09-22 09:50:00,45.21,45.21,45.12,45.14,103400.0,34.0894,34.0894,34.0216,34.0367,103400.0
2010-09-22 09:55:00,45.14,45.23,45.14,45.17,100900.0,34.0367,34.1045,34.0367,34.0593,100900.0
2010-09-22 10:00:00,45.17,45.17,45.04,45.07,63800.0,34.0593,34.0593,33.9613,33.9839,63800.0
2010-09-22 10:05:00,45.07,45.15,45.06,45.15,23600.0,33.9839,34.0442,33.9763,34.0442,23600.0
2010-09-22 10:10:00,45.14,45.15,45.09,45.12,30000.0,34.0367,34.0442,33.999,34.0216,30000.0
2010-09-22 10:15:00,45.12,45.17,45.1,45.15,40200.0,34.0216,34.0593,34.0065,34.0442,40200.0
2010-09-22 10:20:00,45.15,45.19,45.15,45.19,58800.0,34.0442,34.0744,34.0442,34.0744,58800.0
2010-09-22 10:25:00,45.19,45.19,45.16,45.17,51900.0,34.0744,34.0744,34.0517,34.0593,51900.0
2010-09-22 10:30:00,45.18,45.22,45.15,45.16,68500.0,34.0668,34.097,34.0442,34.0517,68500.0
2010-09-22 10:35:00,45.17,45.18,45.13,45.15,24800.0,34.0593,34.0668,34.0291,34.0442,24800.0
2010-09-22 10:40:00,45.15,45.15,45.07,45.08,33000.0,34.0442,34.0442,33.9839,33.9914,33000.0
2010-09-22 10:45:00,45.07,45.1,45.04,45.04,36100.0,33.9839,34.0065,33.9613,33.9613,36100.0
2010-09-22 10:50:00,45.04,45.12,45.04,45.06,21200.0,33.9613,34.0216,33.9613,33.9763,21200.0
2010-09-22 10:55:00,45.07,45.12,45.04,45.07,19100.0,33.9839,34.0216,33.9613,33.9839,19100.0
2010-09-22 11:00:00,45.08,45.09,45.06,45.07,15800.0,33.9914,33.999,33.9763,33.9839,15800.0
2010-09-22 11:05:00,45.07,45.08,44.98,45.04,29800.0,33.9839,33.9914,33.916,33.9613,29800.0
2010-09-22 11:10:00,45.03,45.04,44.95,44.99,57800.0,33.9537,33.9613,33.8934,33.9236,57800.0
2010-09-22 11:15:00,44.99,44.99,44.93,44.94,38700.0,33.9236,33.9236,33.8783,33.8859,38700.0
2010-09-22 11:20:00,44.93,44.95,44.9,44.93,25100.0,33.8783,33.8934,33.8557,33.8783,25100.0
2010-09-22 11:25:00,44.93,45.05,44.92,45.05,21200.0,33.8783,33.9688,33.8708,33.9688,21200.0
2010-09-22 11:30:00,45.04,45.05,44.96,44.99,37300.0,33.9613,33.9688,33.9009,33.9236,37300.0
2010-09-22 11:35:00,45.0,45.08,44.97,45.01,43000.0,33.9311,33.9914,33.9085,33.9386,43000.0
2010-09-22 11:40:00,45.02,45.1,45.01,45.02,37400.0,33.9462,34.0065,33.9386,33.9462,37400.0
2010-09-22 11:45:00,45.01,45.02,44.98,45.01,29900.0,33.9386,33.9462,33.916,33.9386,29900.0
2010-09-22 11:50:00,45.02,45.03,45.01,45.01,31700.0,33.9462,33.9537,33.9386,33.9386,31700.0
2010-09-22 11:55:00,45.01,45.02,45.0,45.01,17000.0,33.9386,33.9462,33.9311,33.9386,17000.0
2010-09-22 12:00:00,45.01,45.01,44.97,44.99,32000.0,33.9386,33.9386,33.9085,33.9236,32000.0
2010-09-22 12:05:00,44.99,44.99,44.95,44.97,71600.0,33.9236,33.9236,33.8934,33.9085,71600.0
2010-09-22 12:10:00,44.97,44.98,44.95,44.96,52300.0,33.9085,33.916,33.8934,33.9009,52300.0
2010-09-22 12:15:00,44.96,44.97,44.94,44.95,36700.0,33.9009,33.9085,33.8859,33.8934,36700.0
2010-09-22 12:20:00,44.96,44.97,44.95,44.96,48700.0,33.9009,33.9085,33.8934,33.9009,48700.0
2010-09-22 12:25:00,44.96,44.97,44.95,44.96,20400.0,33.9009,33.9085,33.8934,33.9009,20400.0
2010-09-22 12:30:00,44.96,44.98,44.96,44.98,11900.0,33.9009,33.916,33.9009,33.916,11900.0
2010-09-22 12:35:00,44.97,44.99,44.94,44.99,18500.0,33.9085,33.9236,33.8859,33.9236,18500.0
2010-09-22 12:40:00,44.99,45.0,44.97,44.99,27000.0,33.9236,33.9311,33.9085,33.9236,27000.0
2010-09-22 12:45:00,44.99,44.99,44.98,44.98,10300.0,33.9236,33.9236,33.916,33.916,10300.0
2010-09-22 12:50:00,44.99,45.0,44.96,44.96,8800.0,33.9236,33.9311,33.9009,33.9009,8800.0
2010-09-22 12:55:00,44.97,44.99,44.97,44.97,16000.0,33.9085,33.9236,33.9085,33.9085,16000.0
2010-09-22 13:00:00,44.97,44.99,44.97,44.98,22900.0,33.9085,33.9236,33.9085,33.916,22900.0
2010-09-22 13:05:00,44.98,44.99,44.96,44.98,23300.0,33.916,33.9236,33.9009,33.916,23300.0
2010-09-22 13:10:00,44.98,44.98,44.95,44.97,12500.0,33.916,33.916,33.8934,33.9085,12500.0
2010-09-22 13:15:00,44.96,44.98,44.92,44.98,22600.0,33.9009,33.916,33.8708,33.916,22600.0
2010-09-22 13:20:00,44.98,45.01,44.98,45.01,10900.0,33.916,33.9386,33.916,33.9386,10900.0
2010-09-22 13:25:00,45.01,45.02,45.0,45.01,23800.0,33.9386,33.9462,33.9311,33.9386,23800.0
2010-09-22 13:30:00,45.01,45.06,45.0,45.04,28800.0,33.9386,33.9763,33.9311,33.9613,28800.0
2010-09-22 13:35:00,45.04,45.08,45.03,45.07,24600.0,33.9613,33.9914,33.9537,33.9839,24600.0
2010-09-22 13:40:00,45.08,45.13,45.06,45.12,86900.0,33.9914,34.0291,33.9763,34.0216,86900.0
2010-09-22 13:45:00,45.11,45.15,45.1,45.15,52100.0,34.014,34.0442,34.0065,34.0442,52100.0
2010-09-22 13:50:00,45.14,45.15,45.12,45.12,8300.0,34.0367,34.0442,34.0216,34.0216,8300.0
2010-09-22 13:55:00,45.13,45.13,45.1,45.11,19800.0,34.0291,34.0291,34.0065,34.014,19800.0
2010-09-22 14:00:00,45.11,45.12,45.09,45.12,20800.0,34.014,34.0216,33.999,34.0216,20800.0
2010-09-22 14:05:00,45.11,45.12,45.09,45.11,34000.0,34.014,34.0216,33.999,34.014,34000.0
2010-09-22 14:10:00,45.1,45.13,45.06,45.09,29800.0,34.0065,34.0291,33.9763,33.999,29800.0
2010-09-22 14:15:00,45.09,45.09,45.05,45.05,30800.0,33.999,33.999,33.9688,33.9688,30800.0
2010-09-22 14:20:00,45.05,45.1,45.04,45.07,53900.0,33.9688,34.0065,33.9613,33.9839,53900.0
2010-09-22 14:25:00,45.07,45.11,45.05,45.08,16700.0,33.9839,34.014,33.9688,33.9914,16700.0
2010-09-22 14:30:00,45.07,45.11,45.07,45.1,26100.0,33.9839,34.014,33.9839,34.0065,26100.0
2010-09-22 14:35:00,45.1,45.16,45.09,45.12,43000.0,34.0065,34.0517,33.999,34.0216,43000.0
2010-09-22 14:40:00,45.13,45.15,45.1,45.1,21400.0,34.0291,34.0442,34.0065,34.0065,21400.0
2010-09-22 14:45:00,45.09,45.12,45.08,45.1,174700.0,33.999,34.0216,33.9914,34.0065,174700.0
2010-09-22 14:50:00,45.09,45.12,45.09,45.1,26200.0,33.999,34.0216,33.999,34.0065,26200.0
2010-09-22 14:55:00,45.09,45.15,45.09,45.14,45000.0,33.999,34.0442,33.999,34.0367,45000.0
2010-09-22 15:00:00,45.14,45.14,45.1,45.13,33400.0,34.0367,34.0367,34.0065,34.0291,33400.0
2010-09-22 15:05:00,45.12,45.13,45.09,45.1,46800.0,34.0216,34.0291,33.999,34.0065,46800.0
2010-09-22 15:10:00,45.1,45.12,45.08,45.1,53500.0,34.0065,34.0216,33.9914,34.0065,53500.0
2010-09-22 15:15:00,45.1,45.12,45.07,45.08,90700.0,34.0065,34.0216,33.9839,33.9914,90700.0
2010-09-22 15:20:00,45.07,45.11,45.06,45.1,98100.0,33.9839,34.014,33.9763,34.0065,98100.0
2010-09-22 15:25:00,45.1,45.12,45.08,45.1,79800.0,34.0065,34.0216,33.9914,34.0065,79800.0
2010-09-22 15:30:00,45.1,45.14,45.07,45.13,35800.0,34.0065,34.0367,33.9839,34.0291,35800.0
2010-09-22 15:35:00,45.13,45.2,45.13,45.17,53900.0,34.0291,34.0819,34.0291,34.0593,53900.0
2010-09-22 15:40:00,45.18,45.18,45.15,45.18,58100.0,34.0668,34.0668,34.0442,34.0668,58100.0
2010-09-22 15:45:00,45.18,45.18,45.09,45.1,87700.0,34.0668,34.0668,33.999,34.0065,87700.0
2010-09-22 15:50:00,45.1,45.13,45.09,45.13,119000.0,34.0065,34.0291,33.999,34.0291,119000.0
2010-09-22 15:55:00,45.13,45.16,45.1,45.15,139100.0,34.0291,34.0517,34.0065,34.0442,139100.0
2010-09-23 09:30:00,45.06,45.09,45.0,45.01,24700.0,33.9763,33.999,33.9311,33.9386,24700.0
2010-09-23 09:35:00,45.02,45.1,44.93,45.0,61200.0,33.9462,34.0065,33.8783,33.9311,61200.0
2010-09-23 09:40:00,45.0,45.02,44.93,45.0,63000.0,33.9311,33.9462,33.8783,33.9311,63000.0
2010-09-23 09:45:00,45.01,45.11,44.98,45.11,36400.0,33.9386,34.014,33.916,34.014,36400.0
2010-09-23 09:50:00,45.12,45.15,45.11,45.13,47100.0,34.0216,34.0442,34.014,34.0291,47100.0
2010-09-23 09:55:00,45.12,45.18,45.03,45.04,50400.0,34.0216,34.0668,33.9537,33.9613,50400.0
2010-09-23 10:00:00,45.05,45.31,45.05,45.31,85700.0,33.9688,34.1648,33.9688,34.1648,85700.0
2010-09-23 10:05:00,45.3,45.31,45.1,45.12,71900.0,34.1573,34.1648,34.0065,34.0216,71900.0
2010-09-23 10:10:00,45.12,45.14,45.0,45.05,64700.0,34.0216,34.0367,33.9311,33.9688,64700.0
2010-09-23 10:15:00,45.05,45.17,45.03,45.17,56100.0,33.9688,34.0593,33.9537,34.0593,56100.0
2010-09-23 10:20:00,45.16,45.39,45.16,45.33,99700.0,34.0517,34.2252,34.0517,34.1799,99700.0
2010-09-23 10:25:00,45.34,45.43,45.29,45.34,95800.0,34.1875,34.2553,34.1498,34.1875,95800.0
2010-09-23 10:30:00,45.34,45.35,45.3,45.34,58400.0,34.1875,34.195,34.1573,34.1875,58400.0
2010-09-23 10:35:00,45.33,45.4,45.31,45.39,26700.0,34.1799,34.2327,34.1648,34.2252,26700.0
2010-09-23 10:40:00,45.4,45.41,45.3,45.3,25700.0,34.2327,34.2403,34.1573,34.1573,25700.0
2010-09-23 10:45:00,45.3,45.3,45.14,45.14,57000.0,34.1573,34.1573,34.0367,34.0367,57000.0
2010-09-23 10:50:00,45.15,45.18,45.15,45.16,28300.0,34.0442,34.0668,34.0442,34.0517,28300.0
2010-09-23 10:55:00,45.16,45.21,45.16,45.2,40000.0,34.0517,34.0894,34.0517,34.0819,40000.0
2010-09-23 11:00:00,45.2,45.21,45.17,45.21,29100.0,34.0819,34.0894,34.0593,34.0894,29100.0
2010-09-23 11:05:00,45.2,45.22,45.18,45.2,11700.0,34.0819,34.097,34.0668,34.0819,11700.0
2010-09-23 11:10:00,45.2,45.33,45.17,45.24,42800.0,34.0819,34.1799,34.0593,34.1121,42800.0
2010-09-23 11:15:00,45.23,45.25,45.23,45.24,11600.0,34.1045,34.1196,34.1045,34.1121,11600.0
2010-09-23 11:20:00,45.24,45.24,45.2,45.23,14300.0,34.1121,34.1121,34.0819,34.1045,14300.0
2010-09-23 11:25:00,45.22,45.24,45.18,45.2,85400.0,34.097,34.1121,34.0668,34.0819,85400.0
2010-09-23 11:30:00,45.21,45.33,45.16,45.24,84100.0,34.0894,34.1799,34.0517,34.1121,84100.0
2010-09-23 11:35:00,45.24,45.28,45.13,45.25,28800.0,34.1121,34.1422,34.0291,34.1196,28800.0
2010-09-23 11:40:00,45.25,45.25,45.12,45.19,22200.0,34.1196,34.1196,34.0216,34.0744,22200.0
2010-09-23 11:45:00,45.19,45.22,45.16,45.22,30500.0,34.0744,34.097,34.0517,34.097,30500.0
2010-09-23 11:50:00,45.21,45.23,45.18,45.22,11300.0,34.0894,34.1045,34.0668,34.097,11300.0
2010-09-23 11:55:00,45.23,45.28,45.19,45.23,16700.0,34.1045,34.1422,34.0744,34.1045,16700.0
2010-09-23 12:00:00,45.22,45.23,45.18,45.21,25200.0,34.097,34.1045,34.0668,34.0894,25200.0
2010-09-23 12:05:00,45.22,45.26,45.2,45.26,21600.0,34.097,34.1271,34.0819,34.1271,21600.0
2010-09-23 12:10:00,45.27,45.29,45.21,45.23,21200.0,34.1347,34.1498,34.0894,34.1045,21200.0
2010-09-23 12:15:00,45.22,45.25,45.21,45.23,11700.0,34.097,34.1196,34.0894,34.1045,11700.0
2010-09-23 12:20:00,45.23,45.31,45.23,45.29,18100.0,34.1045,34.1648,34.1045,34.1498,18100.0
2010-09-23 12:25:00,45.3,45.3,45.28,45.28,7000.0,34.1573,34.1573,34.1422,34.1422,7000.0
2010-09-23 12:30:00,45.28,45.28,45.26,45.28,11400.0,34.1422,34.1422,34.1271,34.1422,11400.0
2010-09-23 12:35:00,45.27,45.31,45.24,45.24,17600.0,34.1347,34.1648,34.1121,34.1121,17600.0
2010-09-23 12:40:00,45.24,45.27,45.24,45.25,8000.0,34.1121,34.1347,34.1121,34.1196,8000.0
2010-09-23 12:45:00,45.25,45.26,45.21,45.23,11200.0,34.1196,34.1271,34.0894,34.1045,11200.0
2010-09-23 12:50:00,45.23,45.24,45.2,45.22,16400.0,34.1045,34.1121,34.0819,34.097,16400.0
2010-09-23 12:55:00,45.23,45.23,45.22,45.23,6700.0,34.1045,34.1045,34.097,34.1045,6700.0
2010-09-23 13:00:00,45.23,45.28,45.22,45.27,12700.0,34.1045,34.1422,34.097,34.1347,12700.0
2010-09-23 13:05:00,45.28,45.28,45.24,45.28,19000.0,34.1422,34.1422,34.1121,34.1422,19000.0
2010-09-23 13:10:00,45.28,45.28,45.24,45.24,5700.0,34.1422,34.1422,34.1121,34.1121,5700.0
2010-09-23 13:15:00,45.24,45.24,45.2,45.2,15000.0,34.1121,34.1121,34.0819,34.0819,15000.0
2010-09-23 13:20:00,45.19,45.23,45.18,45.23,28200.0,34.0744,34.1045,34.0668,34.1045,28200.0
2010-09-23 13:25:00,45.22,45.28,45.21,45.27,18300.0,34.097,34.1422,34.0894,34.1347,18300.0
2010-09-23 13:30:00,45.27,45.32,45.26,45.3,47900.0,34.1347,34.1724,34.1271,34.1573,47900.0
2010-09-23 13:35:00,45.31,45.32,45.3,45.32,15600.0,34.1648,34.1724,34.1573,34.1724,15600.0
2010-09-23 13:40:00,45.32,45.32,45.3,45.31,23600.0,34.1724,34.1724,34.1573,34.1648,23600.0
2010-09-23 13:45:00,45.31,45.35,45.29,45.35,59400.0,34.1648,34.195,34.1498,34.195,59400.0
2010-09-23 13:50:00,45.35,45.4,45.33,45.37,26400.0,34.195,34.2327,34.1799,34.2101,26400.0
2010-09-23 13:55:00,45.37,45.37,45.32,45.34,40600.0,34.2101,34.2101,34.1724,34.1875,40600.0
2010-09-23 14:00:00,45.33,45.34,45.3,45.3,15600.0,34.1799,34.1875,34.1573,34.1573,15600.0
2010-09-23 14:05:00,45.3,45.32,45.29,45.31,28200.0,34.1573,34.1724,34.1498,34.1648,28200.0
2010-09-23 14:10:00,45.32,45.34,45.31,45.34,15900.0,34.1724,34.1875,34.1648,34.1875,15900.0
2010-09-23 14:15:00,45.33,45.33,45.31,45.31,14900.0,34.1799,34.1799,34.1648,34.1648,14900.0
2010-09-23 14:20:00,45.31,45.42,45.31,45.34,76700.0,34.1648,34.2478,34.1648,34.1875,76700.0
2010-09-23 14:25:00,45.34,45.34,45.32,45.32,11200.0,34.1875,34.1875,34.1724,34.1724,11200.0
2010-09-23 14:30:00,45.32,45.37,45.31,45.36,28300.0,34.1724,34.2101,34.1648,34.2025,28300.0
2010-09-23 14:35:00,45.36,45.37,45.34,45.36,34100.0,34.2025,34.2101,34.1875,34.2025,34100.0
2010-09-23 14:40:00,45.35,45.38,45.3,45.34,51300.0,34.195,34.2176,34.1573,34.1875,51300.0
2010-09-23 14:45:00,45.33,45.34,45.23,45.24,33500.0,34.1799,34.1875,34.1045,34.1121,33500.0
2010-09-23 14:50:00,45.24,45.25,45.16,45.16,67800.0,34.1121,34.1196,34.0517,34.0517,67800.0
2010-09-23 14:55:00,45.17,45.24,45.17,45.21,54400.0,34.0593,34.1121,34.0593,34.0894,54400.0
2010-09-23 15:00:00,45.21,45.26,45.19,45.2,45200.0,34.0894,34.1271,34.0744,34.0819,45200.0
2010-09-23 15:05:00,45.2,45.22,45.18,45.21,96200.0,34.0819,34.097,34.0668,34.0894,96200.0
2010-09-23 15:10:00,45.21,45.23,45.19,45.23,27600.0,34.0894,34.1045,34.0744,34.1045,27600.0
2010-09-23 15:15:00,45.23,45.23,45.18,45.22,39800.0,34.1045,34.1045,34.0668,34.097,39800.0
2010-09-23 15:20:00,45.22,45.22,45.16,45.16,32700.0,34.097,34.097,34.0517,34.0517,32700.0
2010-09-23 15:25:00,45.16,45.24,45.16,45.22,155800.0,34.0517,34.1121,34.0517,34.097,155800.0
2010-09-23 15:30:00,45.22,45.24,45.19,45.22,79900.0,34.097,34.1121,34.0744,34.097,79900.0
2010-09-23 15:35:00,45.22,45.24,45.18,45.22,116200.0,34.097,34.1121,34.0668,34.097,116200.0
2010-09-23 15:40:00,45.21,45.22,45.11,45.16,99500.0,34.0894,34.097,34.014,34.0517,99500.0
2010-09-23 15:45:00,45.16,45.19,45.11,45.19,143800.0,34.0517,34.0744,34.014,34.0744,143800.0
2010-09-23 15:50:00,45.19,45.21,45.17,45.17,97100.0,34.0744,34.0894,34.0593,34.0593,97100.0
2010-09-23 15:55:00,45.17,45.21,45.08,45.18,304700.0,34.0593,34.0894,33.9914,34.0668,304700.0
2010-09-24 09:30:00,45.4,45.44,45.34,45.44,62700.0,34.2327,34.2629,34.1875,34.2629,62700.0
2010-09-24 09:35:00,45.44,45.66,45.44,45.62,117000.0,34.2629,34.4288,34.2629,34.3986,117000.0
2010-09-24 09:40:00,45.62,45.65,45.59,45.64,91100.0,34.3986,34.4212,34.376,34.4137,91100.0
2010-09-24 09:45:00,45.63,45.7,45.63,45.68,79500.0,34.4061,34.4589,34.4061,34.4438,79500.0
2010-09-24 09:50:00,45.68,45.69,45.57,45.6,51500.0,34.4438,34.4514,34.3609,34.3835,51500.0
2010-09-24 09:55:00,45.6,45.69,45.6,45.63,60700.0,34.3835,34.4514,34.3835,34.4061,60700.0
2010-09-24 10:00:00,45.63,45.68,45.55,45.68,74800.0,34.4061,34.4438,34.3458,34.4438,74800.0
2010-09-24 10:05:00,45.69,45.75,45.69,45.75,62400.0,34.4514,34.4966,34.4514,34.4966,62400.0
2010-09-24 10:10:00,45.74,45.77,45.7,45.7,57100.0,34.4891,34.5117,34.4589,34.4589,57100.0
2010-09-24 10:15:00,45.7,45.73,45.68,45.72,33600.0,34.4589,34.4815,34.4438,34.474,33600.0
2010-09-24 10:20:00,45.72,45.8,45.72,45.78,62700.0,34.474,34.5343,34.474,34.5192,62700.0
2010-09-24 10:25:00,45.78,45.8,45.77,45.79,63800.0,34.5192,34.5343,34.5117,34.5268,63800.0
2010-09-24 10:30:00,45.79,45.8,45.73,45.73,35900.0,34.5268,34.5343,34.4815,34.4815,35900.0
2010-09-24 10:35:00,45.72,45.78,45.7,45.72,44900.0,34.474,34.5192,34.4589,34.474,44900.0
2010-09-24 10:40:00,45.73,45.79,45.72,45.78,40000.0,34.4815,34.5268,34.474,34.5192,40000.0
2010-09-24 10:45:00,45.78,45.8,45.75,45.79,26500.0,34.5192,34.5343,34.4966,34.5268,26500.0
2010-09-24 10:50:00,45.79,45.8,45.73,45.73,38200.0,34.5268,34.5343,34.4815,34.4815,38200.0
2010-09-24 10:55:00,45.73,45.75,45.69,45.75,21900.0,34.4815,34.4966,34.4514,34.4966,21900.0
2010-09-24 11:00:00,45.75,45.81,45.74,45.81,102100.0,34.4966,34.5419,34.4891,34.5419,102100.0
2010-09-24 11:05:00,45.8,45.83,45.8,45.81,43000.0,34.5343,34.5569,34.5343,34.5419,43000.0
2010-09-24 11:10:00,45.81,45.9,45.81,45.88,32900.0,34.5419,34.6097,34.5419,34.5946,32900.0
2010-09-24 11:15:00,45.89,45.9,45.86,45.89,32800.0,34.6022,34.6097,34.5796,34.6022,32800.0
2010-09-24 11:20:00,45.89,45.9,45.84,45.85,10200.0,34.6022,34.6097,34.5645,34.572,10200.0
2010-09-24 11:25:00,45.84,45.89,45.84,45.88,9400.0,34.5645,34.6022,34.5645,34.5946,9400.0
2010-09-24 11:30:00,45.87,45.91,45.87,45.91,14400.0,34.5871,34.6173,34.5871,34.6173,14400.0
2010-09-24 11:35:00,45.91,45.95,45.9,45.95,16500.0,34.6173,34.6474,34.6097,34.6474,16500.0
2010-09-24 11:40:00,45.94,45.94,45.9,45.93,32800.0,34.6399,34.6399,34.6097,34.6323,32800.0
2010-09-24 11:45:00,45.93,45.95,45.92,45.95,17600.0,34.6323,34.6474,34.6248,34.6474,17600.0
2010-09-24 11:50:00,45.94,45.95,45.9,45.95,31500.0,34.6399,34.6474,34.6097,34.6474,31500.0
2010-09-24 11:55:00,45.94,45.95,45.93,45.94,33900.0,34.6399,34.6474,34.6323,34.6399,33900.0
2010-09-24 12:00:00,45.93,45.94,45.89,45.91,59300.0,34.6323,34.6399,34.6022,34.6173,59300.0
2010-09-24 12:05:00,45.91,45.91,45.9,45.91,12800.0,34.6173,34.6173,34.6097,34.6173,12800.0
2010-09-24 12:10:00,45.92,45.92,45.91,45.91,14800.0,34.6248,34.6248,34.6173,34.6173,14800.0
2010-09-24 12:15:00,45.91,45.92,45.9,45.91,28800.0,34.6173,34.6248,34.6097,34.6173,28800.0
2010-09-24 12:20:00,45.91,45.91,45.9,45.9,11800.0,34.6173,34.6173,34.6097,34.6097,11800.0
2010-09-24 12:25:00,45.9,45.91,45.9,45.9,15500.0,34.6097,34.6173,34.6097,34.6097,15500.0
2010-09-24 12:30:00,45.91,45.95,45.91,45.92,34400.0,34.6173,34.6474,34.6173,34.6248,34400.0
2010-09-24 12:35:00,45.92,45.92,45.9,45.92,15800.0,34.6248,34.6248,34.6097,34.6248,15800.0
2010-09-24 12:40:00,45.91,45.91,45.87,45.9,29600.0,34.6173,34.6173,34.5871,34.6097,29600.0
2010-09-24 12:45:00,45.9,45.91,45.88,45.9,29600.0,34.6097,34.6173,34.5946,34.6097,29600.0
2010-09-24 12:50:00,45.89,45.9,45.88,45.9,21800.0,34.6022,34.6097,34.5946,34.6097,21800.0
2010-09-24 12:55:00,45.9,45.9,45.88,45.88,32800.0,34.6097,34.6097,34.5946,34.5946,32800.0
2010-09-24 13:00:00,45.89,45.91,45.89,45.9,44600.0,34.6022,34.6173,34.6022,34.6097,44600.0
2010-09-24 13:05:00,45.89,45.9,45.85,45.85,36000.0,34.6022,34.6097,34.572,34.572,36000.0
2010-09-24 13:10:00,45.85,45.86,45.84,45.85,10900.0,34.572,34.5796,34.5645,34.572,10900.0
2010-09-24 13:15:00,45.85,45.85,45.84,45.85,7200.0,34.572,34.572,34.5645,34.572,7200.0
2010-09-24 13:20:00,45.84,45.85,45.79,45.8,10000.0,34.5645,34.572,34.5268,34.5343,10000.0
2010-09-24 13:25:00,45.8,45.83,45.79,45.82,20400.0,34.5343,34.5569,34.5268,34.5494,20400.0
2010-09-24 13:30:00,45.83,45.87,45.82,45.85,24800.0,34.5569,34.5871,34.5494,34.572,24800.0
2010-09-24 13:35:00,45.84,45.9,45.83,45.84,38000.0,34.5645,34.6097,34.5569,34.5645,38000.0
2010-09-24 13:40:00,45.84,45.89,45.8,45.8,29800.0,34.5645,34.6022,34.5343,34.5343,29800.0
2010-09-24 13:45:00,45.8,45.84,45.8,45.83,16500.0,34.5343,34.5645,34.5343,34.5569,16500.0
2010-09-24 13:50:00,45.83,45.83,45.78,45.8,10600.0,34.5569,34.5569,34.5192,34.5343,10600.0
2010-09-24 13:55:00,45.8,45.81,45.78,45.78,22700.0,34.5343,34.5419,34.5192,34.5192,22700.0
2010-09-24 14:00:00,45.78,45.79,45.75,45.75,18200.0,34.5192,34.5268,34.4966,34.4966,18200.0
2010-09-24 14:05:00,45.75,45.76,45.72,45.72,16400.0,34.4966,34.5042,34.474,34.474,16400.0
2010-09-24 14:10:00,45.72,45.72,45.67,45.68,29600.0,34.474,34.474,34.4363,34.4438,29600.0
2010-09-24 14:15:00,45.69,45.69,45.64,45.66,30200.0,34.4514,34.4514,34.4137,34.4288,30200.0
2010-09-24 14:20:00,45.67,45.67,45.66,45.66,9500.0,34.4363,34.4363,34.4288,34.4288,9500.0
2010-09-24 14:25:00,45.67,45.71,45.66,45.71,12300.0,34.4363,34.4665,34.4288,34.4665,12300.0
2010-09-24 14:30:00,45.7,45.73,45.7,45.72,20700.0,34.4589,34.4815,34.4589,34.474,20700.0
2010-09-24 14:35:00,45.72,45.74,45.71,45.71,27000.0,34.474,34.4891,34.4665,34.4665,27000.0
2010-09-24 14:40:00,45.71,45.74,45.69,45.74,13400.0,34.4665,34.4891,34.4514,34.4891,13400.0
2010-09-24 14:45:00,45.74,45.75,45.71,45.71,18500.0,34.4891,34.4966,34.4665,34.4665,18500.0
2010-09-24 14:50:00,45.71,45.75,45.69,45.74,28900.0,34.4665,34.4966,34.4514,34.4891,28900.0
2010-09-24 14:55:00,45.74,45.75,45.74,45.75,10600.0,34.4891,34.4966,34.4891,34.4966,10600.0
2010-09-24 15:00:00,45.75,45.75,45.69,45.71,28400.0,34.4966,34.4966,34.4514,34.4665,28400.0
2010-09-24 15:05:00,45.71,45.73,45.69,45.73,29700.0,34.4665,34.4815,34.4514,34.4815,29700.0
2010-09-24 15:10:00,45.73,45.73,45.7,45.7,16200.0,34.4815,34.4815,34.4589,34.4589,16200.0
2010-09-24 15:15:00,45.7,45.7,45.66,45.68,22100.0,34.4589,34.4589,34.4288,34.4438,22100.0
2010-09-24 15:20:00,45.67,45.68,45.65,45.67,34800.0,34.4363,34.4438,34.4212,34.4363,34800.0
2010-09-24 15:25:00,45.68,45.68,45.62,45.64,53000.0,34.4438,34.4438,34.3986,34.4137,53000.0
2010-09-24 15:30:00,45.64,45.68,45.64,45.68,71400.0,34.4137,34.4438,34.4137,34.4438,71400.0
2010-09-24 15:35:00,45.67,45.72,45.65,45.7,64300.0,34.4363,34.474,34.4212,34.4589,64300.0
2010-09-24 15:40:00,45.7,45.73,45.69,45.72,67400.0,34.4589,34.4815,34.4514,34.474,67400.0
2010-09-24 15:45:00,45.74,45.78,45.72,45.73,88200.0,34.4891,34.5192,34.474,34.4815,88200.0
2010-09-24 15:50:00,45.73,45.77,45.73,45.77,72700.0,34.4815,34.5117,34.4815,34.5117,72700.0
2010-09-24 15:55:00,45.77,45.8,45.75,45.79,111400.0,34.5117,34.5343,34.4966,34.5268,111400.0
2010-09-27 09:30:00,45.94,45.98,45.9,45.98,43500.0,34.6399,34.67,34.6097,34.67,43500.0
2010-09-27 09:35:00,45.98,45.99,45.85,45.92,88900.0,34.67,34.6776,34.572,34.6248,88900.0
2010-09-27 09:40:00,45.92,45.94,45.7,45.7,39400.0,34.6248,34.6399,34.4589,34.4589,39400.0
2010-09-27 09:45:00,45.72,45.74,45.59,45.6,41500.0,34.474,34.4891,34.376,34.3835,41500.0
2010-09-27 09:50:00,45.61,45.67,45.6,45.67,27200.0,34.3911,34.4363,34.3835,34.4363,27200.0
2010-09-27 09:55:00,45.67,45.69,45.64,45.67,16000.0,34.4363,34.4514,34.4137,34.4363,16000.0
2010-09-27 10:00:00,45.66,45.69,45.64,45.65,28700.0,34.4288,34.4514,34.4137,34.4212,28700.0
2010-09-27 10:05:00,45.65,45.68,45.63,45.68,31400.0,34.4212,34.4438,34.4061,34.4438,31400.0
2010-09-27 10:10:00,45.69,45.76,45.68,45.74,50100.0,34.4514,34.5042,34.4438,34.4891,50100.0
2010-09-27 10:15:00,45.74,45.75,45.71,45.71,16700.0,34.4891,34.4966,34.4665,34.4665,16700.0
2010-09-27 10:20:00,45.7,45.73,45.68,45.73,15600.0,34.4589,34.4815,34.4438,34.4815,15600.0
2010-09-27 10:25:00,45.74,45.9,45.74,45.86,32700.0,34.4891,34.6097,34.4891,34.5796,32700.0
2010-09-27 10:30:00,45.87,45.87,45.81,45.86,14700.0,34.5871,34.5871,34.5419,34.5796,14700.0
2010-09-27 10:35:00,45.86,45.93,45.85,45.93,35300.0,34.5796,34.6323,34.572,34.6323,35300.0
2010-09-27 10:40:00,45.92,45.99,45.92,45.94,28400.0,34.6248,34.6776,34.6248,34.6399,28400.0
2010-09-27 10:45:00,45.94,45.98,45.89,45.89,36800.0,34.6399,34.67,34.6022,34.6022,36800.0
2010-09-27 10:50:00,45.89,45.92,45.87,45.9,23100.0,34.6022,34.6248,34.5871,34.6097,23100.0
2010-09-27 10:55:00,45.9,45.92,45.9,45.92,11900.0,34.6097,34.6248,34.6097,34.6248,11900.0
2010-09-27 11:00:00,45.91,45.99,45.91,45.98,45300.0,34.6173,34.6776,34.6173,34.67,45300.0
2010-09-27 11:05:00,45.97,45.98,45.9,45.91,7700.0,34.6625,34.67,34.6097,34.6173,7700.0
2010-09-27 11:10:00,45.9,45.94,45.88,45.88,20100.0,34.6097,34.6399,34.5946,34.5946,20100.0
2010-09-27 11:15:00,45.87,45.88,45.79,45.8,21900.0,34.5871,34.5946,34.5268,34.5343,21900.0
2010-09-27 11:20:00,45.8,45.81,45.77,45.78,20000.0,34.5343,34.5419,34.5117,34.5192,20000.0
2010-09-27 11:25:00,45.78,45.78,45.77,45.78,5100.0,34.5192,34.5192,34.5117,34.5192,5100.0
2010-09-27 11:30:00,45.78,45.83,45.75,45.81,32200.0,34.5192,34.5569,34.4966,34.5419,32200.0
2010-09-27 11:35:00,45.81,45.82,45.75,45.79,20400.0,34.5419,34.5494,34.4966,34.5268,20400.0
2010-09-27 11:40:00,45.78,45.88,45.78,45.87,23800.0,34.5192,34.5946,34.5192,34.5871,23800.0
2010-09-27 11:45:00,45.87,45.92,45.87,45.9,45300.0,34.5871,34.6248,34.5871,34.6097,45300.0
2010-09-27 11:50:00,45.9,45.91,45.88,45.89,17000.0,34.6097,34.6173,34.5946,34.6022,17000.0
2010-09-27 11:55:00,45.88,45.91,45.87,45.9,21000.0,34.5946,34.6173,34.5871,34.6097,21000.0
2010-09-27 12:00:00,45.89,45.95,45.89,45.95,29400.0,34.6022,34.6474,34.6022,34.6474,29400.0
2010-09-27 12:05:00,45.97,45.97,45.93,45.93,8800.0,34.6625,34.6625,34.6323,34.6323,8800.0
2010-09-27 12:10:00,45.93,45.96,45.93,45.94,12100.0,34.6323,34.655,34.6323,34.6399,12100.0
2010-09-27 12:15:00,45.94,45.95,45.93,45.95,6600.0,34.6399,34.6474,34.6323,34.6474,6600.0
2010-09-27 12:20:00,45.94,45.95,45.92,45.92,16100.0,34.6399,34.6474,34.6248,34.6248,16100.0
2010-09-27 12:25:00,45.92,45.97,45.9,45.96,13000.0,34.6248,34.6625,34.6097,34.655,13000.0
2010-09-27 12:30:00,45.96,45.98,45.96,45.98,12900.0,34.655,34.67,34.655,34.67,12900.0
2010-09-27 12:35:00,45.97,45.98,45.96,45.98,7900.0,34.6625,34.67,34.655,34.67,7900.0
2010-09-27 12:40:00,45.98,45.99,45.96,45.99,13200.0,34.67,34.6776,34.655,34.6776,13200.0
2010-09-27 12:45:00,45.99,46.0,45.98,46.0,11500.0,34.6776,34.6851,34.67,34.6851,11500.0
2010-09-27 12:50:00,45.99,46.0,45.97,46.0,10800.0,34.6776,34.6851,34.6625,34.6851,10800.0
2010-09-27 12:55:00,46.0,46.01,45.92,45.97,43600.0,34.6851,34.6927,34.6248,34.6625,43600.0
2010-09-27 13:00:00,45.97,45.99,45.92,45.99,27600.0,34.6625,34.6776,34.6248,34.6776,27600.0
2010-09-27 13:05:00,45.98,46.05,45.96,46.0,33500.0,34.67,34.7228,34.655,34.6851,33500.0
2010-09-27 13:10:00,46.0,46.04,45.99,46.0,22900.0,34.6851,34.7153,34.6776,34.6851,22900.0
2010-09-27 13:15:00,46.0,46.03,45.99,46.03,9400.0,34.6851,34.7077,34.6776,34.7077,9400.0
2010-09-27 13:20:00,46.02,46.03,45.97,46.01,24300.0,34.7002,34.7077,34.6625,34.6927,24300.0
2010-09-27 13:25:00,46.01,46.02,46.0,46.02,5400.0,34.6927,34.7002,34.6851,34.7002,5400.0
2010-09-27 13:30:00,46.01,46.04,46.01,46.04,13600.0,34.6927,34.7153,34.6927,34.7153,13600.0
2010-09-27 13:35:00,46.05,46.05,46.01,46.02,12700.0,34.7228,34.7228,34.6927,34.7002,12700.0
2010-09-27 13:40:00,46.02,46.07,46.01,46.06,17900.0,34.7002,34.7379,34.6927,34.7304,17900.0
2010-09-27 13:45:00,46.07,46.11,46.05,46.07,32600.0,34.7379,34.7681,34.7228,34.7379,32600.0
2010-09-27 13:50:00,46.06,46.09,46.06,46.07,11200.0,34.7304,34.753,34.7304,34.7379,11200.0
2010-09-27 13:55:00,46.07,46.1,46.07,46.1,15600.0,34.7379,34.7605,34.7379,34.7605,15600.0
2010-09-27 14:00:00,46.09,46.1,46.09,46.09,7700.0,34.753,34.7605,34.753,34.753,7700.0
2010-09-27 14:05:00,46.1,46.1,46.06,46.07,13800.0,34.7605,34.7605,34.7304,34.7379,13800.0
2010-09-27 14:10:00,46.07,46.08,46.05,46.05,7100.0,34.7379,34.7454,34.7228,34.7228,7100.0
2010-09-27 14:15:00,46.05,46.05,46.02,46.03,14900.0,34.7228,34.7228,34.7002,34.7077,14900.0
2010-09-27 14:20:00,46.03,46.04,46.01,46.01,6800.0,34.7077,34.7153,34.6927,34.6927,6800.0
2010-09-27 14:25:00,46.01,46.01,46.0,46.01,3600.0,34.6927,34.6927,34.6851,34.6927,3600.0
2010-09-27 14:30:00,46.01,46.01,45.97,45.98,15000.0,34.6927,34.6927,34.6625,34.67,15000.0
2010-09-27 14:35:00,45.98,46.0,45.97,45.97,11200.0,34.67,34.6851,34.6625,34.6625,11200.0
2010-09-27 14:40:00,45.98,45.99,45.94,45.98,37000.0,34.67,34.6776,34.6399,34.67,37000.0
2010-09-27 14:45:00,45.98,45.99,45.94,45.94,14800.0,34.67,34.6776,34.6399,34.6399,14800.0
2010-09-27 14:50:00,45.95,46.03,45.93,46.03,21600.0,34.6474,34.7077,34.6323,34.7077,21600.0
2010-09-27 14:55:00,46.03,46.03,45.99,46.02,22900.0,34.7077,34.7077,34.6776,34.7002,22900.0
2010-09-27 15:00:00,46.01,46.02,46.0,46.02,13300.0,34.6927,34.7002,34.6851,34.7002,13300.0
2010-09-27 15:05:00,46.02,46.06,46.01,46.04,16500.0,34.7002,34.7304,34.6927,34.7153,16500.0
2010-09-27 15:10:00,46.05,46.12,46.05,46.09,25900.0,34.7228,34.7756,34.7228,34.753,25900.0
2010-09-27 15:15:00,46.09,46.13,46.08,46.13,21700.0,34.753,34.7831,34.7454,34.7831,21700.0
2010-09-27 15:20:00,46.13,46.16,46.08,46.08,30000.0,34.7831,34.8058,34.7454,34.7454,30000.0
2010-09-27 15:25:00,46.08,46.09,46.06,46.07,19400.0,34.7454,34.753,34.7304,34.7379,19400.0
2010-09-27 15:30:00,46.06,46.08,46.04,46.05,33400.0,34.7304,34.7454,34.7153,34.7228,33400.0
2010-09-27 15:35:00,46.04,46.04,45.97,45.97,33800.0,34.7153,34.7153,34.6625,34.6625,33800.0
2010-09-27 15:40:00,45.97,46.0,45.94,46.0,70900.0,34.6625,34.6851,34.6399,34.6851,70900.0
2010-09-27 15:45:00,46.0,46.01,45.94,45.94,86700.0,34.6851,34.6927,34.6399,34.6399,86700.0
2010-09-27 15:50:00,45.94,45.95,45.93,45.93,57000.0,34.6399,34.6474,34.6323,34.6323,57000.0
2010-09-27 15:55:00,45.93,45.94,45.86,45.9,77200.0,34.6323,34.6399,34.5796,34.6097,77200.0
2010-09-28 09:30:00,45.61,45.61,45.32,45.37,39500.0,34.7346,34.7346,34.5137,34.5518,39500.0
2010-09-28 09:35:00,45.36,45.46,45.32,45.36,26800.0,34.5442,34.6204,34.5137,34.5442,26800.0
2010-09-28 09:40:00,45.35,45.46,45.32,45.35,36200.0,34.5366,34.6204,34.5137,34.5366,36200.0
2010-09-28 09:45:00,45.32,45.41,45.3,45.37,27000.0,34.5137,34.5823,34.4985,34.5518,27000.0
2010-09-28 09:50:00,45.37,45.4,45.34,45.34,21700.0,34.5518,34.5747,34.529,34.529,21700.0
2010-09-28 09:55:00,45.34,45.36,45.27,45.29,22600.0,34.529,34.5442,34.4757,34.4909,22600.0
2010-09-28 10:00:00,45.29,45.29,45.11,45.15,56500.0,34.4909,34.4909,34.3538,34.3843,56500.0
2010-09-28 10:05:00,45.16,45.35,45.16,45.31,43100.0,34.3919,34.5366,34.3919,34.5061,43100.0
2010-09-28 10:10:00,45.31,45.32,45.25,45.31,18400.0,34.5061,34.5137,34.4604,34.5061,18400.0
2010-09-28 10:15:00,45.31,45.32,45.26,45.3,15800.0,34.5061,34.5137,34.468,34.4985,15800.0
2010-09-28 10:20:00,45.3,45.33,45.29,45.31,20100.0,34.4985,34.5214,34.4909,34.5061,20100.0
2010-09-28 10:25:00,45.31,45.41,45.3,45.4,28100.0,34.5061,34.5823,34.4985,34.5747,28100.0
2010-09-28 10:30:00,45.41,45.43,45.35,45.38,21200.0,34.5823,34.5975,34.5366,34.5594,21200.0
2010-09-28 10:35:00,45.37,45.38,45.31,45.31,22200.0,34.5518,34.5594,34.5061,34.5061,22200.0
2010-09-28 10:40:00,45.32,45.37,45.3,45.32,46600.0,34.5137,34.5518,34.4985,34.5137,46600.0
2010-09-28 10:45:00,45.33,45.33,45.24,45.24,33900.0,34.5214,34.5214,34.4528,34.4528,33900.0
2010-09-28 10:50:00,45.24,45.28,45.24,45.26,16500.0,34.4528,34.4833,34.4528,34.468,16500.0
2010-09-28 10:55:00,45.26,45.28,45.24,45.25,25500.0,34.468,34.4833,34.4528,34.4604,25500.0
2010-09-28 11:00:00,45.25,45.27,45.24,45.26,30100.0,34.4604,34.4757,34.4528,34.468,30100.0
2010-09-28 11:05:00,45.26,45.27,45.23,45.26,36000.0,34.468,34.4757,34.4452,34.468,36000.0
2010-09-28 11:10:00,45.26,45.3,45.26,45.28,27900.0,34.468,34.4985,34.468,34.4833,27900.0
2010-09-28 11:15:00,45.27,45.29,45.24,45.27,32500.0,34.4757,34.4909,34.4528,34.4757,32500.0
2010-09-28 11:20:00,45.28,45.3,45.26,45.29,20300.0,34.4833,34.4985,34.468,34.4909,20300.0
2010-09-28 11:25:00,45.3,45.41,45.28,45.39,36700.0,34.4985,34.5823,34.4833,34.567,36700.0
2010-09-28 11:30:00,45.39,45.47,45.39,45.45,31900.0,34.567,34.628,34.567,34.6127,31900.0
2010-09-28 11:35:00,45.45,45.52,45.45,45.5,12900.0,34.6127,34.666,34.6127,34.6508,12900.0
2010-09-28 11:40:00,45.5,45.57,45.5,45.5,16900.0,34.6508,34.7041,34.6508,34.6508,16900.0
2010-09-28 11:45:00,45.51,45.59,45.51,45.58,15800.0,34.6584,34.7194,34.6584,34.7117,15800.0
2010-09-28 11:50:00,45.59,45.59,45.5,45.51,17400.0,34.7194,34.7194,34.6508,34.6584,17400.0
2010-09-28 11:55:00,45.52,45.52,45.47,45.49,17800.0,34.666,34.666,34.628,34.6432,17800.0
2010-09-28 12:00:00,45.49,45.53,45.47,45.53,12300.0,34.6432,34.6737,34.628,34.6737,12300.0
2010-09-28 12:05:00,45.52,45.56,45.52,45.56,12100.0,34.666,34.6965,34.666,34.6965,12100.0
2010-09-28 12:10:00,45.56,45.56,45.54,45.55,8300.0,34.6965,34.6965,34.6813,34.6889,8300.0
2010-09-28 12:15:00,45.55,45.57,45.54,45.54,12200.0,34.6889,34.7041,34.6813,34.6813,12200.0
2010-09-28 12:20:00,45.55,45.61,45.54,45.6,12100.0,34.6889,34.7346,34.6813,34.727,12100.0
2010-09-28 12:25:00,45.6,45.61,45.51,45.51,48200.0,34.727,34.7346,34.6584,34.6584,48200.0
2010-09-28 12:30:00,45.52,45.53,45.49,45.51,18800.0,34.666,34.6737,34.6432,34.6584,18800.0
2010-09-28 12:35:00,45.51,45.52,45.5,45.51,4100.0,34.6584,34.666,34.6508,34.6584,4100.0
2010-09-28 12:40:00,45.51,45.51,45.49,45.49,4300.0,34.6584,34.6584,34.6432,34.6432,4300.0
2010-09-28 12:45:00,45.49,45.5,45.48,45.5,13700.0,34.6432,34.6508,34.6356,34.6508,13700.0
2010-09-28 12:50:00,45.5,45.52,45.49,45.52,5300.0,34.6508,34.666,34.6432,34.666,5300.0
2010-09-28 12:55:00,45.52,45.53,45.51,45.52,4500.0,34.666,34.6737,34.6584,34.666,4500.0
2010-09-28 13:00:00,45.52,45.53,45.45,45.45,8100.0,34.666,34.6737,34.6127,34.6127,8100.0
2010-09-28 13:05:00,45.45,45.46,45.39,45.42,13700.0,34.6127,34.6204,34.567,34.5899,13700.0
2010-09-28 13:10:00,45.42,45.42,45.39,45.4,9100.0,34.5899,34.5899,34.567,34.5747,9100.0
2010-09-28 13:15:00,45.4,45.41,45.38,45.38,5700.0,34.5747,34.5823,34.5594,34.5594,5700.0
2010-09-28 13:20:00,45.38,45.39,45.38,45.39,2200.0,34.5594,34.567,34.5594,34.567,2200.0
2010-09-28 13:25:00,45.39,45.42,45.38,45.42,12400.0,34.567,34.5899,34.5594,34.5899,12400.0
2010-09-28 13:30:00,45.42,45.47,45.42,45.47,8900.0,34.5899,34.628,34.5899,34.628,8900.0
2010-09-28 13:35:00,45.47,45.5,45.47,45.48,17800.0,34.628,34.6508,34.628,34.6356,17800.0
2010-09-28 13:40:00,45.48,45.52,45.46,45.48,14900.0,34.6356,34.666,34.6204,34.6356,14900.0
2010-09-28 13:45:00,45.48,45.49,45.45,45.47,13400.0,34.6356,34.6432,34.6127,34.628,13400.0
2010-09-28 13:50:00,45.47,45.51,45.46,45.49,32500.0,34.628,34.6584,34.6204,34.6432,32500.0
2010-09-28 13:55:00,45.48,45.51,45.47,45.48,12100.0,34.6356,34.6584,34.628,34.6356,12100.0
2010-09-28 14:00:00,45.48,45.48,45.45,45.45,17100.0,34.6356,34.6356,34.6127,34.6127,17100.0
2010-09-28 14:05:00,45.45,45.46,45.42,45.44,14200.0,34.6127,34.6204,34.5899,34.6051,14200.0
2010-09-28 14:10:00,45.43,45.46,45.42,45.43,14400.0,34.5975,34.6204,34.5899,34.5975,14400.0
2010-09-28 14:15:00,45.43,45.43,45.38,45.39,18500.0,34.5975,34.5975,34.5594,34.567,18500.0
2010-09-28 14:20:00,45.39,45.4,45.38,45.38,9500.0,34.567,34.5747,34.5594,34.5594,9500.0
2010-09-28 14:25:00,45.38,45.38,45.34,45.34,20100.0,34.5594,34.5594,34.529,34.529,20100.0
2010-09-28 14:30:00,45.35,45.35,45.3,45.31,42200.0,34.5366,34.5366,34.4985,34.5061,42200.0
2010-09-28 14:35:00,45.31,45.35,45.3,45.34,56800.0,34.5061,34.5366,34.4985,34.529,56800.0
2010-09-28 14:40:00,45.34,45.38,45.34,45.38,51800.0,34.529,34.5594,34.529,34.5594,51800.0
2010-09-28 14:45:00,45.37,45.38,45.29,45.3,73200.0,34.5518,34.5594,34.4909,34.4985,73200.0
2010-09-28 14:50:00,45.3,45.34,45.3,45.33,56800.0,34.4985,34.529,34.4985,34.5214,56800.0
2010-09-28 14:55:00,45.33,45.34,45.28,45.3,70600.0,34.5214,34.529,34.4833,34.4985,70600.0
2010-09-28 15:00:00,45.29,45.34,45.28,45.33,66400.0,34.4909,34.529,34.4833,34.5214,66400.0
2010-09-28 15:05:00,45.33,45.38,45.31,45.38,37900.0,34.5214,34.5594,34.5061,34.5594,37900.0
2010-09-28 15:10:00,45.37,45.42,45.37,45.42,30300.0,34.5518,34.5899,34.5518,34.5899,30300.0
2010-09-28 15:15:00,45.42,45.48,45.41,45.46,62000.0,34.5899,34.6356,34.5823,34.6204,62000.0
2010-09-28 15:20:00,45.46,45.46,45.4,45.4,26700.0,34.6204,34.6204,34.5747,34.5747,26700.0
2010-09-28 15:25:00,45.41,45.46,45.4,45.45,59900.0,34.5823,34.6204,34.5747,34.6127,59900.0
2010-09-28 15:30:00,45.46,45.51,45.43,45.5,83300.0,34.6204,34.6584,34.5975,34.6508,83300.0
2010-09-28 15:35:00,45.5,45.52,45.43,45.5,95800.0,34.6508,34.666,34.5975,34.6508,95800.0
2010-09-28 15:40:00,45.5,45.52,45.39,45.42,46700.0,34.6508,34.666,34.567,34.5899,46700.0
2010-09-28 15:45:00,45.42,45.54,45.42,45.53,54100.0,34.5899,34.6813,34.5899,34.6737,54100.0
2010-09-28 15:50:00,45.53,45.61,45.5,45.59,105700.0,34.6737,34.7346,34.6508,34.7194,105700.0
2010-09-28 15:55:00,45.6,45.6,45.51,45.52,103500.0,34.727,34.727,34.6584,34.666,103500.0
2010-09-29 09:30:00,45.35,45.4,45.29,45.33,20300.0,34.5366,34.5747,34.4909,34.5214,20300.0
2010-09-29 09:35:00,45.35,45.36,45.24,45.27,24300.0,34.5366,34.5442,34.4528,34.4757,24300.0
2010-09-29 09:40:00,45.27,45.33,45.21,45.23,37400.0,34.4757,34.5214,34.43,34.4452,37400.0
2010-09-29 09:45:00,45.22,45.24,45.15,45.17,25100.0,34.4376,34.4528,34.3843,34.3995,25100.0
2010-09-29 09:50:00,45.16,45.22,45.14,45.15,43100.0,34.3919,34.4376,34.3767,34.3843,43100.0
2010-09-29 09:55:00,45.15,45.15,45.06,45.09,44700.0,34.3843,34.3843,34.3157,34.3386,44700.0
2010-09-29 10:00:00,45.09,45.12,45.07,45.09,73400.0,34.3386,34.3614,34.3233,34.3386,73400.0
2010-09-29 10:05:00,45.1,45.18,45.1,45.18,20400.0,34.3462,34.4071,34.3462,34.4071,20400.0
2010-09-29 10:10:00,45.2,45.2,45.15,45.15,23600.0,34.4224,34.4224,34.3843,34.3843,23600.0
2010-09-29 10:15:00,45.16,45.16,45.04,45.06,32200.0,34.3919,34.3919,34.3005,34.3157,32200.0
2010-09-29 10:20:00,45.06,45.06,44.99,44.99,46500.0,34.3157,34.3157,34.2624,34.2624,46500.0
2010-09-29 10:25:00,44.98,44.99,44.91,44.93,43800.0,34.2548,34.2624,34.2015,34.2167,43800.0
2010-09-29 10:30:00,44.92,45.05,44.89,45.04,61000.0,34.2091,34.3081,34.1863,34.3005,61000.0
2010-09-29 10:35:00,45.04,45.13,45.03,45.04,81400.0,34.3005,34.369,34.2929,34.3005,81400.0
2010-09-29 10:40:00,45.05,45.06,44.99,45.0,53600.0,34.3081,34.3157,34.2624,34.27,53600.0
2010-09-29 10:45:00,45.01,45.11,44.99,45.1,21400.0,34.2777,34.3538,34.2624,34.3462,21400.0
2010-09-29 10:50:00,45.09,45.12,45.07,45.12,29300.0,34.3386,34.3614,34.3233,34.3614,29300.0
2010-09-29 10:55:00,45.11,45.16,45.09,45.14,46000.0,34.3538,34.3919,34.3386,34.3767,46000.0
2010-09-29 11:00:00,45.13,45.15,45.11,45.14,41600.0,34.369,34.3843,34.3538,34.3767,41600.0
2010-09-29 11:05:00,45.14,45.14,44.99,45.02,22400.0,34.3767,34.3767,34.2624,34.2853,22400.0
2010-09-29 11:10:00,45.01,45.09,44.98,45.09,24600.0,34.2777,34.3386,34.2548,34.3386,24600.0
2010-09-29 11:15:00,45.08,45.1,45.04,45.1,14900.0,34.331,34.3462,34.3005,34.3462,14900.0
2010-09-29 11:20:00,45.1,45.16,45.08,45.16,37500.0,34.3462,34.3919,34.331,34.3919,37500.0
2010-09-29 11:25:00,45.16,45.16,45.11,45.14,19900.0,34.3919,34.3919,34.3538,34.3767,19900.0
2010-09-29 11:30:00,45.12,45.15,45.11,45.11,11700.0,34.3614,34.3843,34.3538,34.3538,11700.0
2010-09-29 11:35:00,45.12,45.15,45.11,45.15,17200.0,34.3614,34.3843,34.3538,34.3843,17200.0
2010-09-29 11:40:00,45.15,45.15,45.12,45.12,14700.0,34.3843,34.3843,34.3614,34.3614,14700.0
2010-09-29 11:45:00,45.11,45.12,45.06,45.06,17900.0,34.3538,34.3614,34.3157,34.3157,17900.0
2010-09-29 11:50:00,45.06,45.06,45.01,45.01,27200.0,34.3157,34.3157,34.2777,34.2777,27200.0
2010-09-29 11:55:00,45.01,45.08,45.0,45.06,28600.0,34.2777,34.331,34.27,34.3157,28600.0
2010-09-29 12:00:00,45.07,45.13,45.06,45.12,17500.0,34.3233,34.369,34.3157,34.3614,17500.0
2010-09-29 12:05:00,45.12,45.13,45.11,45.11,10900.0,34.3614,34.369,34.3538,34.3538,10900.0
2010-09-29 12:10:00,45.12,45.12,45.11,45.12,15800.0,34.3614,34.3614,34.3538,34.3614,15800.0
2010-09-29 12:15:00,45.12,45.15,45.12,45.14,10800.0,34.3614,34.3843,34.3614,34.3767,10800.0
2010-09-29 12:20:00,45.13,45.14,45.13,45.13,15300.0,34.369,34.3767,34.369,34.369,15300.0
2010-09-29 12:25:00,45.13,45.14,45.1,45.1,12900.0,34.369,34.3767,34.3462,34.3462,12900.0
2010-09-29 12:30:00,45.1,45.1,45.02,45.02,41600.0,34.3462,34.3462,34.2853,34.2853,41600.0
2010-09-29 12:35:00,45.02,45.05,45.01,45.05,13000.0,34.2853,34.3081,34.2777,34.3081,13000.0
2010-09-29 12:40:00,45.06,45.14,45.05,45.14,11300.0,34.3157,34.3767,34.3081,34.3767,11300.0
2010-09-29 12:45:00,45.14,45.14,45.12,45.14,14100.0,34.3767,34.3767,34.3614,34.3767,14100.0
2010-09-29 12:50:00,45.13,45.14,45.13,45.14,7400.0,34.369,34.3767,34.369,34.3767,7400.0
2010-09-29 12:55:00,45.14,45.14,45.12,45.14,9300.0,34.3767,34.3767,34.3614,34.3767,9300.0
2010-09-29 13:00:00,45.14,45.16,45.13,45.15,9600.0,34.3767,34.3919,34.369,34.3843,9600.0
2010-09-29 13:05:00,45.15,45.17,45.14,45.15,16400.0,34.3843,34.3995,34.3767,34.3843,16400.0
2010-09-29 13:10:00,45.16,45.17,45.15,45.17,3800.0,34.3919,34.3995,34.3843,34.3995,3800.0
2010-09-29 13:15:00,45.17,45.17,45.16,45.16,4200.0,34.3995,34.3995,34.3919,34.3919,4200.0
2010-09-29 13:20:00,45.17,45.2,45.16,45.2,21700.0,34.3995,34.4224,34.3919,34.4224,21700.0
2010-09-29 13:25:00,45.21,45.24,45.21,45.22,31400.0,34.43,34.4528,34.43,34.4376,31400.0
2010-09-29 13:30:00,45.22,45.22,45.19,45.19,19600.0,34.4376,34.4376,34.4147,34.4147,19600.0
2010-09-29 13:35:00,45.18,45.22,45.17,45.21,26100.0,34.4071,34.4376,34.3995,34.43,26100.0
2010-09-29 13:40:00,45.21,45.21,45.18,45.21,10900.0,34.43,34.43,34.4071,34.43,10900.0
2010-09-29 13:45:00,45.21,45.27,45.21,45.26,7600.0,34.43,34.4757,34.43,34.468,7600.0
2010-09-29 13:50:00,45.26,45.27,45.24,45.24,9200.0,34.468,34.4757,34.4528,34.4528,9200.0
2010-09-29 13:55:00,45.24,45.27,45.24,45.24,12400.0,34.4528,34.4757,34.4528,34.4528,12400.0
2010-09-29 14:00:00,45.24,45.25,45.24,45.24,11800.0,34.4528,34.4604,34.4528,34.4528,11800.0
2010-09-29 14:05:00,45.25,45.25,45.24,45.24,9900.0,34.4604,34.4604,34.4528,34.4528,9900.0
2010-09-29 14:10:00,45.24,45.29,45.24,45.29,12900.0,34.4528,34.4909,34.4528,34.4909,12900.0
2010-09-29 14:15:00,45.3,45.31,45.28,45.3,13100.0,34.4985,34.5061,34.4833,34.4985,13100.0
2010-09-29 14:20:00,45.3,45.3,45.28,45.29,7400.0,34.4985,34.4985,34.4833,34.4909,7400.0
2010-09-29 14:25:00,45.29,45.3,45.24,45.27,26300.0,34.4909,34.4985,34.4528,34.4757,26300.0
2010-09-29 14:30:00,45.26,45.3,45.26,45.29,11500.0,34.468,34.4985,34.468,34.4909,11500.0
2010-09-29 14:35:00,45.3,45.31,45.29,45.3,15600.0,34.4985,34.5061,34.4909,34.4985,15600.0
2010-09-29 14:40:00,45.3,45.31,45.29,45.3,16000.0,34.4985,34.5061,34.4909,34.4985,16000.0
2010-09-29 14:45:00,45.3,45.32,45.29,45.31,19600.0,34.4985,34.5137,34.4909,34.5061,19600.0
2010-09-29 14:50:00,45.31,45.33,45.3,45.33,12600.0,34.5061,34.5214,34.4985,34.5214,12600.0
2010-09-29 14:55:00,45.32,45.36,45.32,45.35,23500.0,34.5137,34.5442,34.5137,34.5366,23500.0
2010-09-29 15:00:00,45.34,45.35,45.33,45.35,16500.0,34.529,34.5366,34.5214,34.5366,16500.0
2010-09-29 15:05:00,45.34,45.35,45.27,45.29,37700.0,34.529,34.5366,34.4757,34.4909,37700.0
2010-09-29 15:10:00,45.28,45.31,45.25,45.27,48400.0,34.4833,34.5061,34.4604,34.4757,48400.0
2010-09-29 15:15:00,45.27,45.27,45.2,45.21,36600.0,34.4757,34.4757,34.4224,34.43,36600.0
2010-09-29 15:20:00,45.22,45.25,45.2,45.25,25800.0,34.4376,34.4604,34.4224,34.4604,25800.0
2010-09-29 15:25:00,45.26,45.27,45.23,45.24,22900.0,34.468,34.4757,34.4452,34.4528,22900.0
2010-09-29 15:30:00,45.24,45.25,45.14,45.16,44600.0,34.4528,34.4604,34.3767,34.3919,44600.0
2010-09-29 15:35:00,45.15,45.18,45.11,45.16,57200.0,34.3843,34.4071,34.3538,34.3919,57200.0
2010-09-29 15:40:00,45.17,45.17,45.1,45.11,66500.0,34.3995,34.3995,34.3462,34.3538,66500.0
2010-09-29 15:45:00,45.11,45.18,45.1,45.16,117800.0,34.3538,34.4071,34.3462,34.3919,117800.0
2010-09-29 15:50:00,45.16,45.18,45.11,45.11,175800.0,34.3919,34.4071,34.3538,34.3538,175800.0
2010-09-29 15:55:00,45.12,45.18,45.11,45.16,201500.0,34.3614,34.4071,34.3538,34.3919,201500.0
2010-09-30 09:30:00,45.41,45.6,45.35,45.53,79900.0,34.5823,34.727,34.5366,34.6737,79900.0
2010-09-30 09:35:00,45.55,45.55,45.25,45.3,33800.0,34.6889,34.6889,34.4604,34.4985,33800.0
2010-09-30 09:40:00,45.3,45.54,45.19,45.4,49000.0,34.4985,34.6813,34.4147,34.5747,49000.0
2010-09-30 09:45:00,45.41,45.5,45.31,45.34,41700.0,34.5823,34.6508,34.5061,34.529,41700.0
2010-09-30 09:50:00,45.37,45.43,45.32,45.41,19200.0,34.5518,34.5975,34.5137,34.5823,19200.0
2010-09-30 09:55:00,45.41,45.53,45.41,45.53,45000.0,34.5823,34.6737,34.5823,34.6737,45000.0
2010-09-30 10:00:00,45.53,45.54,45.44,45.53,43900.0,34.6737,34.6813,34.6051,34.6737,43900.0
2010-09-30 10:05:00,45.52,45.64,45.52,45.54,42500.0,34.666,34.7574,34.666,34.6813,42500.0
2010-09-30 10:10:00,45.54,45.56,45.49,45.5,37700.0,34.6813,34.6965,34.6432,34.6508,37700.0
2010-09-30 10:15:00,45.47,45.53,45.45,45.5,48300.0,34.628,34.6737,34.6127,34.6508,48300.0
2010-09-30 10:20:00,45.49,45.52,45.48,45.48,35600.0,34.6432,34.666,34.6356,34.6356,35600.0
2010-09-30 10:25:00,45.47,45.54,45.46,45.51,24700.0,34.628,34.6813,34.6204,34.6584,24700.0
2010-09-30 10:30:00,45.51,45.59,45.51,45.59,46000.0,34.6584,34.7194,34.6584,34.7194,46000.0
2010-09-30 10:35:00,45.58,45.62,45.56,45.56,28400.0,34.7117,34.7422,34.6965,34.6965,28400.0
2010-09-30 10:40:00,45.55,45.63,45.55,45.57,17200.0,34.6889,34.7498,34.6889,34.7041,17200.0
2010-09-30 10:45:00,45.57,45.57,45.43,45.47,23600.0,34.7041,34.7041,34.5975,34.628,23600.0
2010-09-30 10:50:00,45.46,45.49,45.41,45.41,9500.0,34.6204,34.6432,34.5823,34.5823,9500.0
2010-09-30 10:55:00,45.41,45.46,45.41,45.45,17000.0,34.5823,34.6204,34.5823,34.6127,17000.0
2010-09-30 11:00:00,45.45,45.51,45.42,45.5,18500.0,34.6127,34.6584,34.5899,34.6508,18500.0
2010-09-30 11:05:00,45.51,45.51,45.47,45.49,99800.0,34.6584,34.6584,34.628,34.6432,99800.0
2010-09-30 11:10:00,45.48,45.59,45.47,45.56,81600.0,34.6356,34.7194,34.628,34.6965,81600.0
2010-09-30 11:15:00,45.55,45.56,45.53,45.56,69500.0,34.6889,34.6965,34.6737,34.6965,69500.0
2010-09-30 11:20:00,45.57,45.61,45.49,45.51,51900.0,34.7041,34.7346,34.6432,34.6584,51900.0
2010-09-30 11:25:00,45.5,45.63,45.43,45.56,178700.0,34.6508,34.7498,34.5975,34.6965,178700.0
2010-09-30 11:30:00,45.55,45.62,45.54,45.6,49500.0,34.6889,34.7422,34.6813,34.727,49500.0
2010-09-30 11:35:00,45.6,45.67,45.58,45.66,65400.0,34.727,34.7803,34.7117,34.7727,65400.0
2010-09-30 11:40:00,45.67,45.7,45.63,45.64,32300.0,34.7803,34.8031,34.7498,34.7574,32300.0
2010-09-30 11:45:00,45.64,45.66,45.59,45.65,99000.0,34.7574,34.7727,34.7194,34.7651,99000.0
2010-09-30 11:50:00,45.65,45.66,45.63,45.65,41600.0,34.7651,34.7727,34.7498,34.7651,41600.0
2010-09-30 11:55:00,45.65,45.67,45.63,45.67,55700.0,34.7651,34.7803,34.7498,34.7803,55700.0
2010-09-30 12:00:00,45.66,45.66,45.62,45.64,166500.0,34.7727,34.7727,34.7422,34.7574,166500.0
2010-09-30 12:05:00,45.64,45.64,45.62,45.63,124900.0,34.7574,34.7574,34.7422,34.7498,124900.0
2010-09-30 12:10:00,45.63,45.64,45.51,45.51,102000.0,34.7498,34.7574,34.6584,34.6584,102000.0
2010-09-30 12:15:00,45.51,45.51,45.41,45.41,29900.0,34.6584,34.6584,34.5823,34.5823,29900.0
2010-09-30 12:20:00,45.41,45.42,45.37,45.37,30900.0,34.5823,34.5899,34.5518,34.5518,30900.0
2010-09-30 12:25:00,45.37,45.39,45.36,45.38,35200.0,34.5518,34.567,34.5442,34.5594,35200.0
2010-09-30 12:30:00,45.38,45.43,45.37,45.43,65800.0,34.5594,34.5975,34.5518,34.5975,65800.0
2010-09-30 12:35:00,45.43,45.44,45.4,45.43,56600.0,34.5975,34.6051,34.5747,34.5975,56600.0
2010-09-30 12:40:00,45.43,45.48,45.41,45.44,29900.0,34.5975,34.6356,34.5823,34.6051,29900.0
2010-09-30 12:45:00,45.45,45.5,45.44,45.45,22300.0,34.6127,34.6508,34.6051,34.6127,22300.0
2010-09-30 12:50:00,45.46,45.56,45.46,45.56,25400.0,34.6204,34.6965,34.6204,34.6965,25400.0
2010-09-30 12:55:00,45.55,45.59,45.55,45.58,20400.0,34.6889,34.7194,34.6889,34.7117,20400.0
2010-09-30 13:00:00,45.58,45.62,45.57,45.62,19700.0,34.7117,34.7422,34.7041,34.7422,19700.0
2010-09-30 13:05:00,45.62,45.66,45.61,45.65,17400.0,34.7422,34.7727,34.7346,34.7651,17400.0
2010-09-30 13:10:00,45.65,45.66,45.61,45.61,14600.0,34.7651,34.7727,34.7346,34.7346,14600.0
2010-09-30 13:15:00,45.6,45.6,45.55,45.55,15900.0,34.727,34.727,34.6889,34.6889,15900.0
2010-09-30 13:20:00,45.55,45.62,45.54,45.61,21500.0,34.6889,34.7422,34.6813,34.7346,21500.0
2010-09-30 13:25:00,45.61,45.62,45.6,45.6,9800.0,34.7346,34.7422,34.727,34.727,9800.0
2010-09-30 13:30:00,45.6,45.61,45.59,45.6,13400.0,34.727,34.7346,34.7194,34.727,13400.0
2010-09-30 13:35:00,45.6,45.61,45.6,45.61,12900.0,34.727,34.7346,34.727,34.7346,12900.0
2010-09-30 13:40:00,45.6,45.61,45.59,45.61,24700.0,34.727,34.7346,34.7194,34.7346,24700.0
2010-09-30 13:45:00,45.6,45.62,45.6,45.62,10800.0,34.727,34.7422,34.727,34.7422,10800.0
2010-09-30 13:50:00,45.61,45.62,45.61,45.61,5400.0,34.7346,34.7422,34.7346,34.7346,5400.0
2010-09-30 13:55:00,45.62,45.62,45.61,45.62,23900.0,34.7422,34.7422,34.7346,34.7422,23900.0
2010-09-30 14:00:00,45.61,45.62,45.58,45.6,18800.0,34.7346,34.7422,34.7117,34.727,18800.0
2010-09-30 14:05:00,45.59,45.61,45.59,45.61,13000.0,34.7194,34.7346,34.7194,34.7346,13000.0
2010-09-30 14:10:00,45.6,45.6,45.53,45.55,30100.0,34.727,34.727,34.6737,34.6889,30100.0
2010-09-30 14:15:00,45.55,45.56,45.52,45.53,15400.0,34.6889,34.6965,34.666,34.6737,15400.0
2010-09-30 14:20:00,45.53,45.56,45.49,45.49,37800.0,34.6737,34.6965,34.6432,34.6432,37800.0
2010-09-30 14:25:00,45.5,45.5,45.46,45.46,30200.0,34.6508,34.6508,34.6204,34.6204,30200.0
2010-09-30 14:30:00,45.47,45.47,45.42,45.43,17700.0,34.628,34.628,34.5899,34.5975,17700.0
2010-09-30 14:35:00,45.43,45.44,45.42,45.42,31600.0,34.5975,34.6051,34.5899,34.5899,31600.0
2010-09-30 14:40:00,45.43,45.45,45.42,45.44,20000.0,34.5975,34.6127,34.5899,34.6051,20000.0
2010-09-30 14:45:00,45.45,45.49,45.43,45.44,35900.0,34.6127,34.6432,34.5975,34.6051,35900.0
2010-09-30 14:50:00,45.44,45.44,45.41,45.41,28900.0,34.6051,34.6051,34.5823,34.5823,28900.0
2010-09-30 14:55:00,45.42,45.44,45.34,45.35,134000.0,34.5899,34.6051,34.529,34.5366,134000.0
2010-09-30 15:00:00,45.36,45.37,45.32,45.33,81800.0,34.5442,34.5518,34.5137,34.5214,81800.0
2010-09-30 15:05:00,45.33,45.33,45.31,45.32,89500.0,34.5214,34.5214,34.5061,34.5137,89500.0
2010-09-30 15:10:00,45.32,45.34,45.31,45.32,84500.0,34.5137,34.529,34.5061,34.5137,84500.0
2010-09-30 15:15:00,45.32,45.34,45.3,45.34,56600.0,34.5137,34.529,34.4985,34.529,56600.0
2010-09-30 15:20:00,45.33,45.46,45.33,45.45,82600.0,34.5214,34.6204,34.5214,34.6127,82600.0
2010-09-30 15:25:00,45.45,45.51,45.44,45.5,63000.0,34.6127,34.6584,34.6051,34.6508,63000.0
2010-09-30 15:30:00,45.5,45.52,45.48,45.51,71700.0,34.6508,34.666,34.6356,34.6584,71700.0
2010-09-30 15:35:00,45.51,45.55,45.5,45.53,72000.0,34.6584,34.6889,34.6508,34.6737,72000.0
2010-09-30 15:40:00,45.53,45.58,45.51,45.57,98000.0,34.6737,34.7117,34.6584,34.7041,98000.0
2010-09-30 15:45:00,45.58,45.59,45.48,45.5,109200.0,34.7117,34.7194,34.6356,34.6508,109200.0
2010-09-30 15:50:00,45.5,45.54,45.43,45.45,90300.0,34.6508,34.6813,34.5975,34.6127,90300.0
2010-09-30 15:55:00,45.44,45.47,45.38,45.38,176300.0,34.6051,34.628,34.5594,34.5594,176300.0
2010-10-01 09:30:00,45.58,45.69,45.57,45.63,29300.0,34.7117,34.7955,34.7041,34.7498,29300.0
2010-10-01 09:35:00,45.6,45.66,45.57,45.59,42400.0,34.727,34.7727,34.7041,34.7194,42400.0
2010-10-01 09:40:00,45.59,45.64,45.53,45.64,29200.0,34.7194,34.7574,34.6737,34.7574,29200.0
2010-10-01 09:45:00,45.65,45.66,45.56,45.59,31700.0,34.7651,34.7727,34.6965,34.7194,31700.0
2010-10-01 09:50:00,45.6,45.63,45.53,45.53,36200.0,34.727,34.7498,34.6737,34.6737,36200.0
2010-10-01 09:55:00,45.54,45.59,45.54,45.56,30600.0,34.6813,34.7194,34.6813,34.6965,30600.0
2010-10-01 10:00:00,45.54,45.57,45.38,45.47,94600.0,34.6813,34.7041,34.5594,34.628,94600.0
2010-10-01 10:05:00,45.48,45.59,45.48,45.56,57300.0,34.6356,34.7194,34.6356,34.6965,57300.0
2010-10-01 10:10:00,45.56,45.7,45.56,45.68,35200.0,34.6965,34.8031,34.6965,34.7879,35200.0
2010-10-01 10:15:00,45.69,45.72,45.63,45.67,27200.0,34.7955,34.8184,34.7498,34.7803,27200.0
2010-10-01 10:20:00,45.67,45.67,45.52,45.56,36900.0,34.7803,34.7803,34.666,34.6965,36900.0
2010-10-01 10:25:00,45.54,45.62,45.5,45.56,43500.0,34.6813,34.7422,34.6508,34.6965,43500.0
2010-10-01 10:30:00,45.56,45.64,45.53,45.62,64000.0,34.6965,34.7574,34.6737,34.7422,64000.0
2010-10-01 10:35:00,45.62,45.63,45.5,45.6,47600.0,34.7422,34.7498,34.6508,34.727,47600.0
2010-10-01 10:40:00,45.6,45.6,45.5,45.58,36200.0,34.727,34.727,34.6508,34.7117,36200.0
2010-10-01 10:45:00,45.58,45.64,45.56,45.57,34200.0,34.7117,34.7574,34.6965,34.7041,34200.0
2010-10-01 10:50:00,45.56,45.57,45.52,45.54,20000.0,34.6965,34.7041,34.666,34.6813,20000.0
2010-10-01 10:55:00,45.54,45.55,45.51,45.52,22100.0,34.6813,34.6889,34.6584,34.666,22100.0
2010-10-01 11:00:00,45.53,45.53,45.45,45.47,28700.0,34.6737,34.6737,34.6127,34.628,28700.0
2010-10-01 11:05:00,45.47,45.48,45.45,45.48,20800.0,34.628,34.6356,34.6127,34.6356,20800.0
2010-10-01 11:10:00,45.47,45.53,45.46,45.51,23000.0,34.628,34.6737,34.6204,34.6584,23000.0
2010-10-01 11:15:00,45.51,45.61,45.51,45.55,44400.0,34.6584,34.7346,34.6584,34.6889,44400.0
2010-10-01 11:20:00,45.55,45.58,45.55,45.58,17000.0,34.6889,34.7117,34.6889,34.7117,17000.0
2010-10-01 11:25:00,45.58,45.7,45.57,45.58,46400.0,34.7117,34.8031,34.7041,34.7117,46400.0
2010-10-01 11:30:00,45.59,45.65,45.57,45.65,27800.0,34.7194,34.7651,34.7041,34.7651,27800.0
2010-10-01 11:35:00,45.66,45.7,45.65,45.67,41300.0,34.7727,34.8031,34.7651,34.7803,41300.0
2010-10-01 11:40:00,45.68,45.74,45.67,45.73,32500.0,34.7879,34.8336,34.7803,34.826,32500.0
2010-10-01 11:45:00,45.73,45.8,45.73,45.79,33900.0,34.826,34.8793,34.826,34.8717,33900.0
2010-10-01 11:50:00,45.79,45.79,45.76,45.76,16900.0,34.8717,34.8717,34.8488,34.8488,16900.0
2010-10-01 11:55:00,45.76,45.8,45.76,45.79,17600.0,34.8488,34.8793,34.8488,34.8717,17600.0
2010-10-01 12:00:00,45.79,45.8,45.75,45.75,24400.0,34.8717,34.8793,34.8412,34.8412,24400.0
2010-10-01 12:05:00,45.75,45.79,45.75,45.77,18000.0,34.8412,34.8717,34.8412,34.8564,18000.0
2010-10-01 12:10:00,45.77,45.83,45.76,45.81,31300.0,34.8564,34.9021,34.8488,34.8869,31300.0
2010-10-01 12:15:00,45.81,45.81,45.74,45.75,18600.0,34.8869,34.8869,34.8336,34.8412,18600.0
2010-10-01 12:20:00,45.75,45.76,45.72,45.75,13700.0,34.8412,34.8488,34.8184,34.8412,13700.0
2010-10-01 12:25:00,45.75,45.76,45.73,45.74,11800.0,34.8412,34.8488,34.826,34.8336,11800.0
2010-10-01 12:30:00,45.74,45.74,45.69,45.69,32200.0,34.8336,34.8336,34.7955,34.7955,32200.0
2010-10-01 12:35:00,45.68,45.68,45.66,45.67,11900.0,34.7879,34.7879,34.7727,34.7803,11900.0
2010-10-01 12:40:00,45.66,45.67,45.66,45.67,3400.0,34.7727,34.7803,34.7727,34.7803,3400.0
2010-10-01 12:45:00,45.66,45.67,45.63,45.64,11400.0,34.7727,34.7803,34.7498,34.7574,11400.0
2010-10-01 12:50:00,45.63,45.65,45.63,45.64,16700.0,34.7498,34.7651,34.7498,34.7574,16700.0
2010-10-01 12:55:00,45.65,45.67,45.65,45.66,16000.0,34.7651,34.7803,34.7651,34.7727,16000.0
2010-10-01 13:00:00,45.66,45.67,45.63,45.64,19100.0,34.7727,34.7803,34.7498,34.7574,19100.0
2010-10-01 13:05:00,45.65,45.69,45.64,45.66,10900.0,34.7651,34.7955,34.7574,34.7727,10900.0
2010-10-01 13:10:00,45.67,45.71,45.67,45.7,9600.0,34.7803,34.8107,34.7803,34.8031,9600.0
2010-10-01 13:15:00,45.7,45.72,45.69,45.69,14500.0,34.8031,34.8184,34.7955,34.7955,14500.0
2010-10-01 13:20:00,45.69,45.73,45.69,45.71,10500.0,34.7955,34.826,34.7955,34.8107,10500.0
2010-10-01 13:25:00,45.71,45.72,45.66,45.66,12300.0,34.8107,34.8184,34.7727,34.7727,12300.0
2010-10-01 13:30:00,45.66,45.7,45.66,45.7,8300.0,34.7727,34.8031,34.7727,34.8031,8300.0
2010-10-01 13:35:00,45.7,45.7,45.64,45.64,17800.0,34.8031,34.8031,34.7574,34.7574,17800.0
2010-10-01 13:40:00,45.63,45.64,45.61,45.61,19500.0,34.7498,34.7574,34.7346,34.7346,19500.0
2010-10-01 13:45:00,45.61,45.61,45.56,45.57,20700.0,34.7346,34.7346,34.6965,34.7041,20700.0
2010-10-01 13:50:00,45.57,45.61,45.57,45.6,16100.0,34.7041,34.7346,34.7041,34.727,16100.0
2010-10-01 13:55:00,45.61,45.65,45.61,45.63,16700.0,34.7346,34.7651,34.7346,34.7498,16700.0
2010-10-01 14:00:00,45.64,45.68,45.64,45.67,23900.0,34.7574,34.7879,34.7574,34.7803,23900.0
2010-10-01 14:05:00,45.67,45.69,45.66,45.69,31400.0,34.7803,34.7955,34.7727,34.7955,31400.0
2010-10-01 14:10:00,45.69,45.72,45.69,45.71,26100.0,34.7955,34.8184,34.7955,34.8107,26100.0
2010-10-01 14:15:00,45.71,45.72,45.7,45.71,21700.0,34.8107,34.8184,34.8031,34.8107,21700.0
2010-10-01 14:20:00,45.72,45.76,45.71,45.75,50800.0,34.8184,34.8488,34.8107,34.8412,50800.0
2010-10-01 14:25:00,45.75,45.82,45.74,45.77,69300.0,34.8412,34.8945,34.8336,34.8564,69300.0
2010-10-01 14:30:00,45.77,45.82,45.77,45.79,69000.0,34.8564,34.8945,34.8564,34.8717,69000.0
2010-10-01 14:35:00,45.79,45.89,45.79,45.85,67800.0,34.8717,34.9478,34.8717,34.9174,67800.0
2010-10-01 14:40:00,45.85,45.85,45.81,45.82,17300.0,34.9174,34.9174,34.8869,34.8945,17300.0
2010-10-01 14:45:00,45.81,45.85,45.8,45.84,28500.0,34.8869,34.9174,34.8793,34.9097,28500.0
2010-10-01 14:50:00,45.85,45.86,45.81,45.83,19200.0,34.9174,34.925,34.8869,34.9021,19200.0
2010-10-01 14:55:00,45.84,45.88,45.84,45.86,27300.0,34.9097,34.9402,34.9097,34.925,27300.0
2010-10-01 15:00:00,45.87,45.88,45.85,45.87,39300.0,34.9326,34.9402,34.9174,34.9326,39300.0
2010-10-01 15:05:00,45.86,45.94,45.86,45.9,99300.0,34.925,34.9859,34.925,34.9554,99300.0
2010-10-01 15:10:00,45.9,45.9,45.78,45.81,49400.0,34.9554,34.9554,34.8641,34.8869,49400.0
2010-10-01 15:15:00,45.81,45.85,45.8,45.84,37000.0,34.8869,34.9174,34.8793,34.9097,37000.0
2010-10-01 15:20:00,45.83,45.89,45.82,45.89,43500.0,34.9021,34.9478,34.8945,34.9478,43500.0
2010-10-01 15:25:00,45.89,45.89,45.83,45.86,76300.0,34.9478,34.9478,34.9021,34.925,76300.0
2010-10-01 15:30:00,45.85,45.87,45.82,45.87,90000.0,34.9174,34.9326,34.8945,34.9326,90000.0
2010-10-01 15:35:00,45.86,45.87,45.82,45.83,49200.0,34.925,34.9326,34.8945,34.9021,49200.0
2010-10-01 15:40:00,45.82,45.82,45.75,45.76,42400.0,34.8945,34.8945,34.8412,34.8488,42400.0
2010-10-01 15:45:00,45.76,45.77,45.73,45.73,99500.0,34.8488,34.8564,34.826,34.826,99500.0
2010-10-01 15:50:00,45.74,45.75,45.7,45.71,98600.0,34.8336,34.8412,34.8031,34.8107,98600.0
2010-10-01 15:55:00,45.72,45.74,45.7,45.72,84800.0,34.8184,34.8336,34.8031,34.8184,84800.0
2010-10-04 09:30:00,45.78,45.93,45.7,45.88,36900.0,34.8641,34.9783,34.8031,34.9402,36900.0
2010-10-04 09:35:00,45.88,46.0,45.86,45.98,23300.0,34.9402,35.0316,34.925,35.0164,23300.0
2010-10-04 09:40:00,45.98,46.08,45.94,46.03,56600.0,35.0164,35.0925,34.9859,35.0544,56600.0
2010-10-04 09:45:00,46.05,46.07,46.01,46.02,22300.0,35.0697,35.0849,35.0392,35.0468,22300.0
2010-10-04 09:50:00,46.02,46.05,45.94,45.99,44700.0,35.0468,35.0697,34.9859,35.024,44700.0
2010-10-04 09:55:00,45.99,46.08,45.99,46.02,30600.0,35.024,35.0925,35.024,35.0468,30600.0
2010-10-04 10:00:00,46.05,46.14,45.99,46.05,43300.0,35.0697,35.1382,35.024,35.0697,43300.0
2010-10-04 10:05:00,46.06,46.12,46.03,46.12,39300.0,35.0773,35.123,35.0544,35.123,39300.0
2010-10-04 10:10:00,46.12,46.15,46.05,46.11,34700.0,35.123,35.1458,35.0697,35.1154,34700.0
2010-10-04 10:15:00,46.09,46.13,46.09,46.12,20200.0,35.1001,35.1306,35.1001,35.123,20200.0
2010-10-04 10:20:00,46.12,46.12,46.02,46.05,19400.0,35.123,35.123,35.0468,35.0697,19400.0
2010-10-04 10:25:00,46.04,46.05,46.0,46.01,7500.0,35.0621,35.0697,35.0316,35.0392,7500.0
2010-10-04 10:30:00,46.01,46.02,46.01,46.01,11100.0,35.0392,35.0468,35.0392,35.0392,11100.0
2010-10-04 10:35:00,46.0,46.04,45.99,46.03,25900.0,35.0316,35.0621,35.024,35.0544,25900.0
2010-10-04 10:40:00,46.03,46.03,45.94,45.96,12400.0,35.0544,35.0544,34.9859,35.0011,12400.0
2010-10-04 10:45:00,45.95,45.95,45.89,45.91,15000.0,34.9935,34.9935,34.9478,34.9631,15000.0
2010-10-04 10:50:00,45.91,45.91,45.88,45.89,28900.0,34.9631,34.9631,34.9402,34.9478,28900.0
2010-10-04 10:55:00,45.88,45.9,45.85,45.88,32100.0,34.9402,34.9554,34.9174,34.9402,32100.0
2010-10-04 11:00:00,45.88,45.95,45.87,45.91,16600.0,34.9402,34.9935,34.9326,34.9631,16600.0
2010-10-04 11:05:00,45.9,45.93,45.89,45.9,9100.0,34.9554,34.9783,34.9478,34.9554,9100.0
2010-10-04 11:10:00,45.89,45.91,45.82,45.84,21100.0,34.9478,34.9631,34.8945,34.9097,21100.0
2010-10-04 11:15:00,45.84,45.87,45.81,45.85,17100.0,34.9097,34.9326,34.8869,34.9174,17100.0
2010-10-04 11:20:00,45.85,45.85,45.79,45.79,18300.0,34.9174,34.9174,34.8717,34.8717,18300.0
2010-10-04 11:25:00,45.78,45.81,45.76,45.76,17400.0,34.8641,34.8869,34.8488,34.8488,17400.0
2010-10-04 11:30:00,45.76,45.76,45.73,45.74,11800.0,34.8488,34.8488,34.826,34.8336,11800.0
2010-10-04 11:35:00,45.73,45.78,45.72,45.75,16900.0,34.826,34.8641,34.8184,34.8412,16900.0
2010-10-04 11:40:00,45.75,45.76,45.73,45.75,4500.0,34.8412,34.8488,34.826,34.8412,4500.0
2010-10-04 11:45:00,45.74,45.78,45.7,45.75,21500.0,34.8336,34.8641,34.8031,34.8412,21500.0
2010-10-04 11:50:00,45.75,45.76,45.67,45.69,9700.0,34.8412,34.8488,34.7803,34.7955,9700.0
2010-10-04 11:55:00,45.68,45.68,45.57,45.57,32200.0,34.7879,34.7879,34.7041,34.7041,32200.0
2010-10-04 12:00:00,45.57,45.58,45.5,45.58,41100.0,34.7041,34.7117,34.6508,34.7117,41100.0
2010-10-04 12:05:00,45.58,45.61,45.49,45.51,34200.0,34.7117,34.7346,34.6432,34.6584,34200.0
2010-10-04 12:10:00,45.51,45.58,45.51,45.55,17100.0,34.6584,34.7117,34.6584,34.6889,17100.0
2010-10-04 12:15:00,45.54,45.55,45.5,45.52,16300.0,34.6813,34.6889,34.6508,34.666,16300.0
2010-10-04 12:20:00,45.51,45.53,45.5,45.51,7700.0,34.6584,34.6737,34.6508,34.6584,7700.0
2010-10-04 12:25:00,45.5,45.52,45.47,45.52,15300.0,34.6508,34.666,34.628,34.666,15300.0
2010-10-04 12:30:00,45.52,45.53,45.51,45.51,6500.0,34.666,34.6737,34.6584,34.6584,6500.0
2010-10-04 12:35:00,45.52,45.6,45.5,45.57,86600.0,34.666,34.727,34.6508,34.7041,86600.0
2010-10-04 12:40:00,45.57,45.57,45.48,45.54,39200.0,34.7041,34.7041,34.6356,34.6813,39200.0
2010-10-04 12:45:00,45.53,45.55,45.49,45.55,10000.0,34.6737,34.6889,34.6432,34.6889,10000.0
2010-10-04 12:50:00,45.56,45.58,45.54,45.56,7200.0,34.6965,34.7117,34.6813,34.6965,7200.0
2010-10-04 12:55:00,45.55,45.57,45.52,45.57,8800.0,34.6889,34.7041,34.666,34.7041,8800.0
2010-10-04 13:00:00,45.57,45.57,45.5,45.54,12200.0,34.7041,34.7041,34.6508,34.6813,12200.0
2010-10-04 13:05:00,45.54,45.55,45.53,45.55,10600.0,34.6813,34.6889,34.6737,34.6889,10600.0
2010-10-04 13:10:00,45.55,45.55,45.48,45.5,13200.0,34.6889,34.6889,34.6356,34.6508,13200.0
2010-10-04 13:15:00,45.51,45.52,45.5,45.5,6600.0,34.6584,34.666,34.6508,34.6508,6600.0
2010-10-04 13:20:00,45.5,45.51,45.49,45.51,8900.0,34.6508,34.6584,34.6432,34.6584,8900.0
2010-10-04 13:25:00,45.5,45.5,45.43,45.44,15900.0,34.6508,34.6508,34.5975,34.6051,15900.0
2010-10-04 13:30:00,45.44,45.46,45.42,45.43,16400.0,34.6051,34.6204,34.5899,34.5975,16400.0
2010-10-04 13:35:00,45.44,45.46,45.43,45.44,11700.0,34.6051,34.6204,34.5975,34.6051,11700.0
2010-10-04 13:40:00,45.45,45.52,45.45,45.49,9100.0,34.6127,34.666,34.6127,34.6432,9100.0
2010-10-04 13:45:00,45.49,45.53,45.48,45.53,7500.0,34.6432,34.6737,34.6356,34.6737,7500.0
2010-10-04 13:50:00,45.53,45.55,45.51,45.55,19500.0,34.6737,34.6889,34.6584,34.6889,19500.0
2010-10-04 13:55:00,45.55,45.56,45.54,45.55,7800.0,34.6889,34.6965,34.6813,34.6889,7800.0
2010-10-04 14:00:00,45.55,45.56,45.48,45.48,13000.0,34.6889,34.6965,34.6356,34.6356,13000.0
2010-10-04 14:05:00,45.49,45.49,45.47,45.47,7600.0,34.6432,34.6432,34.628,34.628,7600.0
2010-10-04 14:10:00,45.48,45.5,45.47,45.48,14300.0,34.6356,34.6508,34.628,34.6356,14300.0
2010-10-04 14:15:00,45.47,45.49,45.47,45.47,11800.0,34.628,34.6432,34.628,34.628,11800.0
2010-10-04 14:20:00,45.48,45.5,45.45,45.47,19400.0,34.6356,34.6508,34.6127,34.628,19400.0
2010-10-04 14:25:00,45.47,45.47,45.42,45.47,12400.0,34.628,34.628,34.5899,34.628,12400.0
2010-10-04 14:30:00,45.46,45.51,45.44,45.49,19900.0,34.6204,34.6584,34.6051,34.6432,19900.0
2010-10-04 14:35:00,45.48,45.56,45.48,45.54,22800.0,34.6356,34.6965,34.6356,34.6813,22800.0
2010-10-04 14:40:00,45.54,45.55,45.48,45.48,21600.0,34.6813,34.6889,34.6356,34.6356,21600.0
2010-10-04 14:45:00,45.48,45.48,45.43,45.44,10100.0,34.6356,34.6356,34.5975,34.6051,10100.0
2010-10-04 14:50:00,45.44,45.52,45.44,45.5,19300.0,34.6051,34.666,34.6051,34.6508,19300.0
2010-10-04 14:55:00,45.49,45.5,45.43,45.46,17300.0,34.6432,34.6508,34.5975,34.6204,17300.0
2010-10-04 15:00:00,45.45,45.55,45.44,45.53,25500.0,34.6127,34.6889,34.6051,34.6737,25500.0
2010-10-04 15:05:00,45.54,45.54,45.49,45.49,18700.0,34.6813,34.6813,34.6432,34.6432,18700.0
2010-10-04 15:10:00,45.49,45.52,45.47,45.48,21000.0,34.6432,34.666,34.628,34.6356,21000.0
2010-10-04 15:15:00,45.48,45.52,45.44,45.52,18000.0,34.6356,34.666,34.6051,34.666,18000.0
2010-10-04 15:20:00,45.51,45.6,45.5,45.57,40300.0,34.6584,34.727,34.6508,34.7041,40300.0
2010-10-04 15:25:00,45.57,45.59,45.55,45.58,29100.0,34.7041,34.7194,34.6889,34.7117,29100.0
2010-10-04 15:30:00,45.58,45.59,45.51,45.52,26700.0,34.7117,34.7194,34.6584,34.666,26700.0
2010-10-04 15:35:00,45.51,45.56,45.49,45.55,99900.0,34.6584,34.6965,34.6432,34.6889,99900.0
2010-10-04 15:40:00,45.55,45.63,45.55,45.59,62800.0,34.6889,34.7498,34.6889,34.7194,62800.0
2010-10-04 15:45:00,45.59,45.67,45.58,45.66,110200.0,34.7194,34.7803,34.7117,34.7727,110200.0
2010-10-04 15:50:00,45.67,45.71,45.64,45.69,83500.0,34.7803,34.8107,34.7574,34.7955,83500.0
2010-10-04 15:55:00,45.68,45.72,45.65,45.71,91500.0,34.7879,34.8184,34.7651,34.8107,91500.0
2010-10-05 09:30:00,46.15,46.42,46.15,46.3,108400.0,35.1458,35.3514,35.1458,35.2601,108400.0
2010-10-05 09:35:00,46.31,46.37,46.26,46.3,87800.0,35.2677,35.3134,35.2296,35.2601,87800.0
2010-10-05 09:40:00,46.31,46.44,46.3,46.44,156900.0,35.2677,35.3667,35.2601,35.3667,156900.0
2010-10-05 09:45:00,46.43,46.5,46.42,46.5,100500.0,35.3591,35.4124,35.3514,35.4124,100500.0
2010-10-05 09:50:00,46.5,46.62,46.49,46.56,105800.0,35.4124,35.5038,35.4048,35.4581,105800.0
2010-10-05 09:55:00,46.56,46.76,46.53,46.71,64900.0,35.4581,35.6104,35.4352,35.5723,64900.0
2010-10-05 10:00:00,46.7,46.7,46.56,46.64,100800.0,35.5647,35.5647,35.4581,35.519,100800.0
2010-10-05 10:05:00,46.63,46.64,46.55,46.62,96300.0,35.5114,35.519,35.4505,35.5038,96300.0
2010-10-05 10:10:00,46.63,46.66,46.58,46.59,54600.0,35.5114,35.5342,35.4733,35.4809,54600.0
2010-10-05 10:15:00,46.6,46.68,46.59,46.6,47300.0,35.4885,35.5495,35.4809,35.4885,47300.0
2010-10-05 10:20:00,46.6,46.63,46.54,46.55,45600.0,35.4885,35.5114,35.4428,35.4505,45600.0
2010-10-05 10:25:00,46.56,46.58,46.51,46.54,36000.0,35.4581,35.4733,35.42,35.4428,36000.0
2010-10-05 10:30:00,46.54,46.58,46.54,46.56,91200.0,35.4428,35.4733,35.4428,35.4581,91200.0
2010-10-05 10:35:00,46.56,46.6,46.55,46.58,53600.0,35.4581,35.4885,35.4505,35.4733,53600.0
2010-10-05 10:40:00,46.58,46.66,46.58,46.65,131300.0,35.4733,35.5342,35.4733,35.5266,131300.0
2010-10-05 10:45:00,46.65,46.69,46.63,46.64,21100.0,35.5266,35.5571,35.5114,35.519,21100.0
2010-10-05 10:50:00,46.64,46.66,46.62,46.65,44500.0,35.519,35.5342,35.5038,35.5266,44500.0
2010-10-05 10:55:00,46.65,46.65,46.59,46.59,48000.0,35.5266,35.5266,35.4809,35.4809,48000.0
2010-10-05 11:00:00,46.59,46.62,46.58,46.62,48900.0,35.4809,35.5038,35.4733,35.5038,48900.0
2010-10-05 11:05:00,46.62,46.65,46.61,46.64,29400.0,35.5038,35.5266,35.4961,35.519,29400.0
2010-10-05 11:10:00,46.64,46.67,46.62,46.66,39100.0,35.519,35.5418,35.5038,35.5342,39100.0
2010-10-05 11:15:00,46.66,46.73,46.65,46.73,66400.0,35.5342,35.5875,35.5266,35.5875,66400.0
2010-10-05 11:20:00,46.72,46.73,46.67,46.67,45800.0,35.5799,35.5875,35.5418,35.5418,45800.0
2010-10-05 11:25:00,46.67,46.67,46.62,46.62,14100.0,35.5418,35.5418,35.5038,35.5038,14100.0
2010-10-05 11:30:00,46.63,46.67,46.6,46.6,23900.0,35.5114,35.5418,35.4885,35.4885,23900.0
2010-10-05 11:35:00,46.61,46.69,46.59,46.66,54400.0,35.4961,35.5571,35.4809,35.5342,54400.0
2010-10-05 11:40:00,46.65,46.69,46.65,46.67,28000.0,35.5266,35.5571,35.5266,35.5418,28000.0
2010-10-05 11:45:00,46.66,46.67,46.62,46.62,31500.0,35.5342,35.5418,35.5038,35.5038,31500.0
2010-10-05 11:50:00,46.62,46.62,46.55,46.59,51300.0,35.5038,35.5038,35.4505,35.4809,51300.0
2010-10-05 11:55:00,46.6,46.6,46.57,46.58,13700.0,35.4885,35.4885,35.4657,35.4733,13700.0
2010-10-05 12:00:00,46.58,46.61,46.57,46.6,32700.0,35.4733,35.4961,35.4657,35.4885,32700.0
2010-10-05 12:05:00,46.61,46.61,46.6,46.61,27600.0,35.4961,35.4961,35.4885,35.4961,27600.0
2010-10-05 12:10:00,46.6,46.61,46.59,46.6,42900.0,35.4885,35.4961,35.4809,35.4885,42900.0
2010-10-05 12:15:00,46.6,46.61,46.59,46.6,22200.0,35.4885,35.4961,35.4809,35.4885,22200.0
2010-10-05 12:20:00,46.61,46.61,46.57,46.58,19200.0,35.4961,35.4961,35.4657,35.4733,19200.0
2010-10-05 12:25:00,46.57,46.59,46.57,46.58,34900.0,35.4657,35.4809,35.4657,35.4733,34900.0
2010-10-05 12:30:00,46.59,46.61,46.58,46.61,9200.0,35.4809,35.4961,35.4733,35.4961,9200.0
2010-10-05 12:35:00,46.61,46.63,46.6,46.6,22700.0,35.4961,35.5114,35.4885,35.4885,22700.0
2010-10-05 12:40:00,46.6,46.6,46.59,46.6,12700.0,35.4885,35.4885,35.4809,35.4885,12700.0
2010-10-05 12:45:00,46.6,46.64,46.6,46.63,27000.0,35.4885,35.519,35.4885,35.5114,27000.0
2010-10-05 12:50:00,46.63,46.66,46.62,46.64,26000.0,35.5114,35.5342,35.5038,35.519,26000.0
2010-10-05 12:55:00,46.64,46.65,46.6,46.61,16100.0,35.519,35.5266,35.4885,35.4961,16100.0
2010-10-05 13:00:00,46.61,46.63,46.6,46.61,17900.0,35.4961,35.5114,35.4885,35.4961,17900.0
2010-10-05 13:05:00,46.62,46.63,46.59,46.62,31300.0,35.5038,35.5114,35.4809,35.5038,31300.0
2010-10-05 13:10:00,46.62,46.63,46.6,46.62,42600.0,35.5038,35.5114,35.4885,35.5038,42600.0
2010-10-05 13:15:00,46.63,46.63,46.6,46.6,14400.0,35.5114,35.5114,35.4885,35.4885,14400.0
2010-10-05 13:20:00,46.6,46.61,46.58,46.6,23800.0,35.4885,35.4961,35.4733,35.4885,23800.0
2010-10-05 13:25:00,46.6,46.61,46.58,46.6,21700.0,35.4885,35.4961,35.4733,35.4885,21700.0
2010-10-05 13:30:00,46.6,46.61,46.54,46.55,21700.0,35.4885,35.4961,35.4428,35.4505,21700.0
2010-10-05 13:35:00,46.54,46.55,46.54,46.54,5100.0,35.4428,35.4505,35.4428,35.4428,5100.0
2010-10-05 13:40:00,46.54,46.55,46.54,46.55,8600.0,35.4428,35.4505,35.4428,35.4505,8600.0
2010-10-05 13:45:00,46.55,46.55,46.52,46.52,20800.0,35.4505,35.4505,35.4276,35.4276,20800.0
2010-10-05 13:50:00,46.53,46.56,46.51,46.56,28800.0,35.4352,35.4581,35.42,35.4581,28800.0
2010-10-05 13:55:00,46.55,46.56,46.54,46.55,32800.0,35.4505,35.4581,35.4428,35.4505,32800.0
2010-10-05 14:00:00,46.56,46.57,46.54,46.57,30200.0,35.4581,35.4657,35.4428,35.4657,30200.0
2010-10-05 14:05:00,46.57,46.6,46.57,46.59,26000.0,35.4657,35.4885,35.4657,35.4809,26000.0
2010-10-05 14:10:00,46.59,46.62,46.59,46.61,18600.0,35.4809,35.5038,35.4809,35.4961,18600.0
2010-10-05 14:15:00,46.62,46.63,46.61,46.62,11200.0,35.5038,35.5114,35.4961,35.5038,11200.0
2010-10-05 14:20:00,46.61,46.63,46.6,46.61,27100.0,35.4961,35.5114,35.4885,35.4961,27100.0
2010-10-05 14:25:00,46.61,46.63,46.6,46.61,13100.0,35.4961,35.5114,35.4885,35.4961,13100.0
2010-10-05 14:30:00,46.61,46.67,46.61,46.65,41100.0,35.4961,35.5418,35.4961,35.5266,41100.0
2010-10-05 14:35:00,46.65,46.66,46.64,46.64,35800.0,35.5266,35.5342,35.519,35.519,35800.0
2010-10-05 14:40:00,46.65,46.66,46.64,46.65,23300.0,35.5266,35.5342,35.519,35.5266,23300.0
2010-10-05 14:45:00,46.66,46.67,46.65,46.66,14700.0,35.5342,35.5418,35.5266,35.5342,14700.0
2010-10-05 14:50:00,46.66,46.67,46.64,46.65,15800.0,35.5342,35.5418,35.519,35.5266,15800.0
2010-10-05 14:55:00,46.65,46.68,46.63,46.64,44700.0,35.5266,35.5495,35.5114,35.519,44700.0
2010-10-05 15:00:00,46.63,46.65,46.62,46.62,29900.0,35.5114,35.5266,35.5038,35.5038,29900.0
2010-10-05 15:05:00,46.62,46.62,46.59,46.6,37800.0,35.5038,35.5038,35.4809,35.4885,37800.0
2010-10-05 15:10:00,46.6,46.64,46.6,46.64,37500.0,35.4885,35.519,35.4885,35.519,37500.0
2010-10-05 15:15:00,46.64,46.65,46.61,46.64,43500.0,35.519,35.5266,35.4961,35.519,43500.0
2010-10-05 15:20:00,46.63,46.64,46.6,46.62,43000.0,35.5114,35.519,35.4885,35.5038,43000.0
2010-10-05 15:25:00,46.62,46.67,46.61,46.65,155900.0,35.5038,35.5418,35.4961,35.5266,155900.0
2010-10-05 15:30:00,46.65,46.7,46.65,46.69,84200.0,35.5266,35.5647,35.5266,35.5571,84200.0
2010-10-05 15:35:00,46.69,46.69,46.65,46.65,46800.0,35.5571,35.5571,35.5266,35.5266,46800.0
2010-10-05 15:40:00,46.65,46.68,46.64,46.67,89600.0,35.5266,35.5495,35.519,35.5418,89600.0
2010-10-05 15:45:00,46.67,46.73,46.67,46.71,149500.0,35.5418,35.5875,35.5418,35.5723,149500.0
2010-10-05 15:50:00,46.71,46.72,46.69,46.71,174300.0,35.5723,35.5799,35.5571,35.5723,174300.0
2010-10-05 15:55:00,46.7,46.73,46.69,46.71,312600.0,35.5647,35.5875,35.5571,35.5723,312600.0
2010-10-06 09:30:00,46.72,46.8,46.59,46.78,36800.0,35.5799,35.6408,35.4809,35.6256,36800.0
2010-10-06 09:35:00,46.77,46.8,46.7,46.73,35100.0,35.618,35.6408,35.5647,35.5875,35100.0
2010-10-06 09:40:00,46.74,46.78,46.61,46.64,49200.0,35.5951,35.6256,35.4961,35.519,49200.0
2010-10-06 09:45:00,46.64,46.72,46.63,46.7,35700.0,35.519,35.5799,35.5114,35.5647,35700.0
2010-10-06 09:50:00,46.7,46.82,46.7,46.77,52300.0,35.5647,35.6561,35.5647,35.618,52300.0
2010-10-06 09:55:00,46.76,46.78,46.72,46.77,52800.0,35.6104,35.6256,35.5799,35.618,52800.0
2010-10-06 10:00:00,46.77,46.77,46.65,46.65,31200.0,35.618,35.618,35.5266,35.5266,31200.0
2010-10-06 10:05:00,46.65,46.67,46.58,46.6,36400.0,35.5266,35.5418,35.4733,35.4885,36400.0
2010-10-06 10:10:00,46.59,46.6,46.53,46.53,13600.0,35.4809,35.4885,35.4352,35.4352,13600.0
2010-10-06 10:15:00,46.54,46.57,46.53,46.55,25000.0,35.4428,35.4657,35.4352,35.4505,25000.0
2010-10-06 10:20:00,46.56,46.6,46.54,46.57,18300.0,35.4581,35.4885,35.4428,35.4657,18300.0
2010-10-06 10:25:00,46.57,46.58,46.53,46.55,29500.0,35.4657,35.4733,35.4352,35.4505,29500.0
2010-10-06 10:30:00,46.55,46.55,46.46,46.47,121200.0,35.4505,35.4505,35.3819,35.3895,121200.0
2010-10-06 10:35:00,46.47,46.52,46.46,46.5,22400.0,35.3895,35.4276,35.3819,35.4124,22400.0
2010-10-06 10:40:00,46.5,46.52,46.48,46.49,25200.0,35.4124,35.4276,35.3971,35.4048,25200.0
2010-10-06 10:45:00,46.5,46.51,46.45,46.46,24500.0,35.4124,35.42,35.3743,35.3819,24500.0
2010-10-06 10:50:00,46.45,46.46,46.4,46.43,31400.0,35.3743,35.3819,35.3362,35.3591,31400.0
2010-10-06 10:55:00,46.44,46.46,46.39,46.41,26800.0,35.3667,35.3819,35.3286,35.3438,26800.0
2010-10-06 11:00:00,46.42,46.44,46.39,46.42,21300.0,35.3514,35.3667,35.3286,35.3514,21300.0
2010-10-06 11:05:00,46.42,46.43,46.39,46.39,17400.0,35.3514,35.3591,35.3286,35.3286,17400.0
2010-10-06 11:10:00,46.4,46.41,46.38,46.38,13900.0,35.3362,35.3438,35.321,35.321,13900.0
2010-10-06 11:15:00,46.37,46.38,46.32,46.32,16800.0,35.3134,35.321,35.2753,35.2753,16800.0
2010-10-06 11:20:00,46.32,46.33,46.25,46.28,56000.0,35.2753,35.2829,35.222,35.2448,56000.0
2010-10-06 11:25:00,46.29,46.32,46.25,46.31,28500.0,35.2524,35.2753,35.222,35.2677,28500.0
2010-10-06 11:30:00,46.32,46.32,46.27,46.29,27900.0,35.2753,35.2753,35.2372,35.2524,27900.0
2010-10-06 11:35:00,46.29,46.33,46.28,46.33,9300.0,35.2524,35.2829,35.2448,35.2829,9300.0
2010-10-06 11:40:00,46.33,46.33,46.26,46.26,13400.0,35.2829,35.2829,35.2296,35.2296,13400.0
2010-10-06 11:45:00,46.26,46.28,46.25,46.25,10600.0,35.2296,35.2448,35.222,35.222,10600.0
2010-10-06 11:50:00,46.26,46.28,46.25,46.28,9900.0,35.2296,35.2448,35.222,35.2448,9900.0
2010-10-06 11:55:00,46.27,46.28,46.26,46.26,8300.0,35.2372,35.2448,35.2296,35.2296,8300.0
2010-10-06 12:00:00,46.27,46.27,46.23,46.25,13900.0,35.2372,35.2372,35.2068,35.222,13900.0
2010-10-06 12:05:00,46.26,46.26,46.22,46.22,12500.0,35.2296,35.2296,35.1991,35.1991,12500.0
2010-10-06 12:10:00,46.22,46.23,46.22,46.22,5700.0,35.1991,35.2068,35.1991,35.1991,5700.0
2010-10-06 12:15:00,46.22,46.23,46.18,46.19,16800.0,35.1991,35.2068,35.1687,35.1763,16800.0
2010-10-06 12:20:00,46.19,46.19,46.13,46.13,22600.0,35.1763,35.1763,35.1306,35.1306,22600.0
2010-10-06 12:25:00,46.13,46.14,46.1,46.13,23500.0,35.1306,35.1382,35.1078,35.1306,23500.0
2010-10-06 12:30:00,46.14,46.17,46.12,46.16,10500.0,35.1382,35.1611,35.123,35.1534,10500.0
2010-10-06 12:35:00,46.17,46.21,46.17,46.21,7200.0,35.1611,35.1915,35.1611,35.1915,7200.0
2010-10-06 12:40:00,46.21,46.22,46.2,46.21,9100.0,35.1915,35.1991,35.1839,35.1915,9100.0
2010-10-06 12:45:00,46.21,46.26,46.21,46.25,14300.0,35.1915,35.2296,35.1915,35.222,14300.0
2010-10-06 12:50:00,46.25,46.25,46.2,46.21,13500.0,35.222,35.222,35.1839,35.1915,13500.0
2010-10-06 12:55:00,46.21,46.22,46.17,46.19,16900.0,35.1915,35.1991,35.1611,35.1763,16900.0
2010-10-06 13:00:00,46.2,46.22,46.18,46.22,6900.0,35.1839,35.1991,35.1687,35.1991,6900.0
2010-10-06 13:05:00,46.21,46.25,46.2,46.22,7900.0,35.1915,35.222,35.1839,35.1991,7900.0
2010-10-06 13:10:00,46.23,46.23,46.22,46.22,2000.0,35.2068,35.2068,35.1991,35.1991,2000.0
2010-10-06 13:15:00,46.23,46.24,46.21,46.21,10500.0,35.2068,35.2144,35.1915,35.1915,10500.0
2010-10-06 13:20:00,46.21,46.23,46.21,46.23,9100.0,35.1915,35.2068,35.1915,35.2068,9100.0
2010-10-06 13:25:00,46.22,46.25,46.21,46.24,12100.0,35.1991,35.222,35.1915,35.2144,12100.0
2010-10-06 13:30:00,46.24,46.26,46.23,46.24,10600.0,35.2144,35.2296,35.2068,35.2144,10600.0
2010-10-06 13:35:00,46.25,46.27,46.24,46.27,10300.0,35.222,35.2372,35.2144,35.2372,10300.0
2010-10-06 13:40:00,46.26,46.29,46.26,46.28,6200.0,35.2296,35.2524,35.2296,35.2448,6200.0
2010-10-06 13:45:00,46.28,46.3,46.28,46.29,8300.0,35.2448,35.2601,35.2448,35.2524,8300.0
2010-10-06 13:50:00,46.29,46.3,46.29,46.29,10500.0,35.2524,35.2601,35.2524,35.2524,10500.0
2010-10-06 13:55:00,46.29,46.3,46.27,46.28,16000.0,35.2524,35.2601,35.2372,35.2448,16000.0
2010-10-06 14:00:00,46.28,46.37,46.28,46.35,33900.0,35.2448,35.3134,35.2448,35.2981,33900.0
2010-10-06 14:05:00,46.36,46.37,46.33,46.34,11700.0,35.3058,35.3134,35.2829,35.2905,11700.0
2010-10-06 14:10:00,46.34,46.34,46.32,46.34,8800.0,35.2905,35.2905,35.2753,35.2905,8800.0
2010-10-06 14:15:00,46.35,46.35,46.29,46.3,14300.0,35.2981,35.2981,35.2524,35.2601,14300.0
2010-10-06 14:20:00,46.3,46.31,46.29,46.31,17200.0,35.2601,35.2677,35.2524,35.2677,17200.0
2010-10-06 14:25:00,46.3,46.31,46.29,46.29,13000.0,35.2601,35.2677,35.2524,35.2524,13000.0
2010-10-06 14:30:00,46.29,46.32,46.28,46.3,9400.0,35.2524,35.2753,35.2448,35.2601,9400.0
2010-10-06 14:35:00,46.31,46.35,46.31,46.35,11900.0,35.2677,35.2981,35.2677,35.2981,11900.0
2010-10-06 14:40:00,46.35,46.35,46.32,46.33,13400.0,35.2981,35.2981,35.2753,35.2829,13400.0
2010-10-06 14:45:00,46.33,46.35,46.32,46.34,12800.0,35.2829,35.2981,35.2753,35.2905,12800.0
2010-10-06 14:50:00,46.34,46.35,46.32,46.32,12000.0,35.2905,35.2981,35.2753,35.2753,12000.0
2010-10-06 14:55:00,46.33,46.33,46.32,46.32,4800.0,35.2829,35.2829,35.2753,35.2753,4800.0
2010-10-06 15:00:00,46.32,46.33,46.3,46.31,11700.0,35.2753,35.2829,35.2601,35.2677,11700.0
2010-10-06 15:05:00,46.3,46.31,46.26,46.26,26500.0,35.2601,35.2677,35.2296,35.2296,26500.0
2010-10-06 15:10:00,46.26,46.33,46.26,46.32,45500.0,35.2296,35.2829,35.2296,35.2753,45500.0
2010-10-06 15:15:00,46.32,46.33,46.3,46.3,10700.0,35.2753,35.2829,35.2601,35.2601,10700.0
2010-10-06 15:20:00,46.31,46.32,46.29,46.29,19700.0,35.2677,35.2753,35.2524,35.2524,19700.0
2010-10-06 15:25:00,46.29,46.3,46.28,46.28,15800.0,35.2524,35.2601,35.2448,35.2448,15800.0
2010-10-06 15:30:00,46.27,46.28,46.24,46.26,31000.0,35.2372,35.2448,35.2144,35.2296,31000.0
2010-10-06 15:35:00,46.25,46.3,46.24,46.3,41100.0,35.222,35.2601,35.2144,35.2601,41100.0
2010-10-06 15:40:00,46.3,46.31,46.28,46.3,30400.0,35.2601,35.2677,35.2448,35.2601,30400.0
2010-10-06 15:45:00,46.3,46.37,46.3,46.36,84500.0,35.2601,35.3134,35.2601,35.3058,84500.0
2010-10-06 15:50:00,46.36,46.39,46.33,46.33,63500.0,35.3058,35.3286,35.2829,35.2829,63500.0
2010-10-06 15:55:00,46.33,46.33,46.29,46.31,146300.0,35.2829,35.2829,35.2524,35.2677,146300.0
2010-10-07 09:30:00,46.43,46.55,46.41,46.49,14200.0,35.3591,35.4505,35.3438,35.4048,14200.0
2010-10-07 09:35:00,46.47,46.65,46.44,46.64,21600.0,35.3895,35.5266,35.3667,35.519,21600.0
2010-10-07 09:40:00,46.65,46.68,46.49,46.53,42700.0,35.5266,35.5495,35.4048,35.4352,42700.0
2010-10-07 09:45:00,46.53,46.54,46.46,46.47,20500.0,35.4352,35.4428,35.3819,35.3895,20500.0
2010-10-07 09:50:00,46.46,46.56,46.44,46.55,17400.0,35.3819,35.4581,35.3667,35.4505,17400.0
2010-10-07 09:55:00,46.55,46.55,46.41,46.43,19500.0,35.4505,35.4505,35.3438,35.3591,19500.0
2010-10-07 10:00:00,46.43,46.46,46.37,46.45,24500.0,35.3591,35.3819,35.3134,35.3743,24500.0
2010-10-07 10:05:00,46.45,46.48,46.44,46.46,17600.0,35.3743,35.3971,35.3667,35.3819,17600.0
2010-10-07 10:10:00,46.47,46.49,46.42,46.47,22200.0,35.3895,35.4048,35.3514,35.3895,22200.0
2010-10-07 10:15:00,46.47,46.47,46.38,46.4,13900.0,35.3895,35.3895,35.321,35.3362,13900.0
2010-10-07 10:20:00,46.41,46.44,46.36,46.36,25700.0,35.3438,35.3667,35.3058,35.3058,25700.0
2010-10-07 10:25:00,46.36,46.54,46.36,46.54,27800.0,35.3058,35.4428,35.3058,35.4428,27800.0
2010-10-07 10:30:00,46.54,46.55,46.49,46.53,11400.0,35.4428,35.4505,35.4048,35.4352,11400.0
2010-10-07 10:35:00,46.53,46.57,46.52,46.57,24100.0,35.4352,35.4657,35.4276,35.4657,24100.0
2010-10-07 10:40:00,46.57,46.57,46.52,46.56,39400.0,35.4657,35.4657,35.4276,35.4581,39400.0
2010-10-07 10:45:00,46.56,46.62,46.55,46.62,25700.0,35.4581,35.5038,35.4505,35.5038,25700.0
2010-10-07 10:50:00,46.62,46.69,46.62,46.65,20800.0,35.5038,35.5571,35.5038,35.5266,20800.0
2010-10-07 10:55:00,46.65,46.66,46.63,46.66,24300.0,35.5266,35.5342,35.5114,35.5342,24300.0
2010-10-07 11:00:00,46.65,46.66,46.6,46.6,30800.0,35.5266,35.5342,35.4885,35.4885,30800.0
2010-10-07 11:05:00,46.61,46.63,46.6,46.6,22700.0,35.4961,35.5114,35.4885,35.4885,22700.0
2010-10-07 11:10:00,46.6,46.65,46.6,46.63,14200.0,35.4885,35.5266,35.4885,35.5114,14200.0
2010-10-07 11:15:00,46.64,46.67,46.62,46.63,15000.0,35.519,35.5418,35.5038,35.5114,15000.0
2010-10-07 11:20:00,46.62,46.66,46.62,46.64,12300.0,35.5038,35.5342,35.5038,35.519,12300.0
2010-10-07 11:25:00,46.64,46.64,46.59,46.59,17500.0,35.519,35.519,35.4809,35.4809,17500.0
2010-10-07 11:30:00,46.6,46.65,46.6,46.62,15300.0,35.4885,35.5266,35.4885,35.5038,15300.0
2010-10-07 11:35:00,46.63,46.66,46.62,46.64,15500.0,35.5114,35.5342,35.5038,35.519,15500.0
2010-10-07 11:40:00,46.64,46.65,46.61,46.62,17300.0,35.519,35.5266,35.4961,35.5038,17300.0
2010-10-07 11:45:00,46.62,46.62,46.55,46.55,17800.0,35.5038,35.5038,35.4505,35.4505,17800.0
2010-10-07 11:50:00,46.55,46.62,46.54,46.54,17500.0,35.4505,35.5038,35.4428,35.4428,17500.0
2010-10-07 11:55:00,46.55,46.57,46.55,46.57,17600.0,35.4505,35.4657,35.4505,35.4657,17600.0
2010-10-07 12:00:00,46.56,46.58,46.52,46.53,13600.0,35.4581,35.4733,35.4276,35.4352,13600.0
2010-10-07 12:05:00,46.53,46.58,46.51,46.58,11800.0,35.4352,35.4733,35.42,35.4733,11800.0
2010-10-07 12:10:00,46.58,46.58,46.51,46.53,14200.0,35.4733,35.4733,35.42,35.4352,14200.0
2010-10-07 12:15:00,46.53,46.53,46.51,46.51,6900.0,35.4352,35.4352,35.42,35.42,6900.0
2010-10-07 12:20:00,46.5,46.53,46.48,46.49,16300.0,35.4124,35.4352,35.3971,35.4048,16300.0
2010-10-07 12:25:00,46.49,46.5,46.42,46.42,20800.0,35.4048,35.4124,35.3514,35.3514,20800.0
2010-10-07 12:30:00,46.43,46.45,46.38,46.38,13700.0,35.3591,35.3743,35.321,35.321,13700.0
2010-10-07 12:35:00,46.39,46.41,46.3,46.31,27700.0,35.3286,35.3438,35.2601,35.2677,27700.0
2010-10-07 12:40:00,46.32,46.37,46.32,46.37,13600.0,35.2753,35.3134,35.2753,35.3134,13600.0
2010-10-07 12:45:00,46.36,46.37,46.34,46.35,10000.0,35.3058,35.3134,35.2905,35.2981,10000.0
2010-10-07 12:50:00,46.35,46.39,46.35,46.38,27700.0,35.2981,35.3286,35.2981,35.321,27700.0
2010-10-07 12:55:00,46.37,46.4,46.37,46.39,11800.0,35.3134,35.3362,35.3134,35.3286,11800.0
2010-10-07 13:00:00,46.38,46.41,46.38,46.41,13700.0,35.321,35.3438,35.321,35.3438,13700.0
2010-10-07 13:05:00,46.41,46.42,46.38,46.42,54800.0,35.3438,35.3514,35.321,35.3514,54800.0
2010-10-07 13:10:00,46.41,46.41,46.37,46.38,13800.0,35.3438,35.3438,35.3134,35.321,13800.0
2010-10-07 13:15:00,46.37,46.38,46.34,46.37,11200.0,35.3134,35.321,35.2905,35.3134,11200.0
2010-10-07 13:20:00,46.36,46.38,46.34,46.34,14400.0,35.3058,35.321,35.2905,35.2905,14400.0
2010-10-07 13:25:00,46.34,46.36,46.34,46.35,5300.0,35.2905,35.3058,35.2905,35.2981,5300.0
2010-10-07 13:30:00,46.36,46.38,46.34,46.34,18200.0,35.3058,35.321,35.2905,35.2905,18200.0
2010-10-07 13:35:00,46.34,46.34,46.28,46.34,20300.0,35.2905,35.2905,35.2448,35.2905,20300.0
2010-10-07 13:40:00,46.34,46.35,46.33,46.35,11900.0,35.2905,35.2981,35.2829,35.2981,11900.0
2010-10-07 13:45:00,46.35,46.35,46.31,46.32,13200.0,35.2981,35.2981,35.2677,35.2753,13200.0
2010-10-07 13:50:00,46.32,46.36,46.32,46.36,7400.0,35.2753,35.3058,35.2753,35.3058,7400.0
2010-10-07 13:55:00,46.36,46.42,46.35,46.41,17800.0,35.3058,35.3514,35.2981,35.3438,17800.0
2010-10-07 14:00:00,46.4,46.42,46.36,46.36,16700.0,35.3362,35.3514,35.3058,35.3058,16700.0
2010-10-07 14:05:00,46.37,46.38,46.35,46.36,25900.0,35.3134,35.321,35.2981,35.3058,25900.0
2010-10-07 14:10:00,46.36,46.38,46.35,46.35,17000.0,35.3058,35.321,35.2981,35.2981,17000.0
2010-10-07 14:15:00,46.36,46.38,46.35,46.36,20000.0,35.3058,35.321,35.2981,35.3058,20000.0
2010-10-07 14:20:00,46.36,46.42,46.36,46.4,14600.0,35.3058,35.3514,35.3058,35.3362,14600.0
2010-10-07 14:25:00,46.41,46.41,46.37,46.38,11400.0,35.3438,35.3438,35.3134,35.321,11400.0
2010-10-07 14:30:00,46.38,46.39,46.35,46.35,14800.0,35.321,35.3286,35.2981,35.2981,14800.0
2010-10-07 14:35:00,46.35,46.38,46.35,46.38,16200.0,35.2981,35.321,35.2981,35.321,16200.0
2010-10-07 14:40:00,46.38,46.41,46.38,46.4,12800.0,35.321,35.3438,35.321,35.3362,12800.0
2010-10-07 14:45:00,46.4,46.4,46.38,46.39,10400.0,35.3362,35.3362,35.321,35.3286,10400.0
2010-10-07 14:50:00,46.4,46.43,46.38,46.42,25400.0,35.3362,35.3591,35.321,35.3514,25400.0
2010-10-07 14:55:00,46.4,46.44,46.4,46.41,19900.0,35.3362,35.3667,35.3362,35.3438,19900.0
2010-10-07 15:00:00,46.4,46.44,46.4,46.41,31300.0,35.3362,35.3667,35.3362,35.3438,31300.0
2010-10-07 15:05:00,46.42,46.43,46.38,46.41,35100.0,35.3514,35.3591,35.321,35.3438,35100.0
2010-10-07 15:10:00,46.41,46.41,46.38,46.4,17900.0,35.3438,35.3438,35.321,35.3362,17900.0
2010-10-07 15:15:00,46.4,46.44,46.39,46.41,24900.0,35.3362,35.3667,35.3286,35.3438,24900.0
2010-10-07 15:20:00,46.41,46.42,46.4,46.42,25300.0,35.3438,35.3514,35.3362,35.3514,25300.0
2010-10-07 15:25:00,46.42,46.42,46.4,46.4,22700.0,35.3514,35.3514,35.3362,35.3362,22700.0
2010-10-07 15:30:00,46.42,46.42,46.38,46.39,25900.0,35.3514,35.3514,35.321,35.3286,25900.0
2010-10-07 15:35:00,46.4,46.42,46.39,46.42,14300.0,35.3362,35.3514,35.3286,35.3514,14300.0
2010-10-07 15:40:00,46.42,46.45,46.41,46.44,28200.0,35.3514,35.3743,35.3438,35.3667,28200.0
2010-10-07 15:45:00,46.45,46.49,46.42,46.42,54400.0,35.3743,35.4048,35.3514,35.3514,54400.0
2010-10-07 15:50:00,46.43,46.45,46.42,46.42,26300.0,35.3591,35.3743,35.3514,35.3514,26300.0
2010-10-07 15:55:00,46.42,46.49,46.41,46.47,101700.0,35.3514,35.4048,35.3438,35.3895,101700.0
2010-10-08 09:30:00,46.64,46.68,46.56,46.68,16000.0,35.519,35.5495,35.4581,35.5495,16000.0
2010-10-08 09:35:00,46.66,46.67,46.52,46.58,36800.0,35.5342,35.5418,35.4276,35.4733,36800.0
2010-10-08 09:40:00,46.55,46.67,46.55,46.64,21900.0,35.4505,35.5418,35.4505,35.519,21900.0
2010-10-08 09:45:00,46.63,46.72,46.59,46.72,39000.0,35.5114,35.5799,35.4809,35.5799,39000.0
2010-10-08 09:50:00,46.72,46.74,46.63,46.63,22500.0,35.5799,35.5951,35.5114,35.5114,22500.0
2010-10-08 09:55:00,46.61,46.67,46.61,46.66,15900.0,35.4961,35.5418,35.4961,35.5342,15900.0
2010-10-08 10:00:00,46.67,46.72,46.65,46.7,29700.0,35.5418,35.5799,35.5266,35.5647,29700.0
2010-10-08 10:05:00,46.7,46.7,46.53,46.56,27400.0,35.5647,35.5647,35.4352,35.4581,27400.0
2010-10-08 10:10:00,46.55,46.55,46.5,46.52,14400.0,35.4505,35.4505,35.4124,35.4276,14400.0
2010-10-08 10:15:00,46.51,46.53,46.49,46.53,19100.0,35.42,35.4352,35.4048,35.4352,19100.0
2010-10-08 10:20:00,46.52,46.54,46.44,46.46,19100.0,35.4276,35.4428,35.3667,35.3819,19100.0
2010-10-08 10:25:00,46.45,46.52,46.44,46.52,35900.0,35.3743,35.4276,35.3667,35.4276,35900.0
2010-10-08 10:30:00,46.51,46.59,46.51,46.58,28800.0,35.42,35.4809,35.42,35.4733,28800.0
2010-10-08 10:35:00,46.58,46.6,46.58,46.6,25400.0,35.4733,35.4885,35.4733,35.4885,25400.0
2010-10-08 10:40:00,46.59,46.61,46.58,46.58,62100.0,35.4809,35.4961,35.4733,35.4733,62100.0
2010-10-08 10:45:00,46.58,46.6,46.54,46.59,9100.0,35.4733,35.4885,35.4428,35.4809,9100.0
2010-10-08 10:50:00,46.6,46.67,46.58,46.67,42500.0,35.4885,35.5418,35.4733,35.5418,42500.0
2010-10-08 10:55:00,46.67,46.68,46.64,46.67,14000.0,35.5418,35.5495,35.519,35.5418,14000.0
2010-10-08 11:00:00,46.66,46.67,46.59,46.59,22700.0,35.5342,35.5418,35.4809,35.4809,22700.0
2010-10-08 11:05:00,46.6,46.62,46.58,46.58,20400.0,35.4885,35.5038,35.4733,35.4733,20400.0
2010-10-08 11:10:00,46.58,46.6,46.55,46.6,20300.0,35.4733,35.4885,35.4505,35.4885,20300.0
2010-10-08 11:15:00,46.61,46.62,46.58,46.6,26500.0,35.4961,35.5038,35.4733,35.4885,26500.0
2010-10-08 11:20:00,46.59,46.67,46.59,46.66,22700.0,35.4809,35.5418,35.4809,35.5342,22700.0
2010-10-08 11:25:00,46.66,46.73,46.66,46.71,22100.0,35.5342,35.5875,35.5342,35.5723,22100.0
2010-10-08 11:30:00,46.71,46.76,46.71,46.74,42300.0,35.5723,35.6104,35.5723,35.5951,42300.0
2010-10-08 11:35:00,46.73,46.73,46.69,46.7,11300.0,35.5875,35.5875,35.5571,35.5647,11300.0
2010-10-08 11:40:00,46.7,46.71,46.7,46.7,10100.0,35.5647,35.5723,35.5647,35.5647,10100.0
2010-10-08 11:45:00,46.7,46.7,46.69,46.7,20700.0,35.5647,35.5647,35.5571,35.5647,20700.0
2010-10-08 11:50:00,46.7,46.71,46.7,46.71,13900.0,35.5647,35.5723,35.5647,35.5723,13900.0
2010-10-08 11:55:00,46.7,46.78,46.7,46.76,15000.0,35.5647,35.6256,35.5647,35.6104,15000.0
2010-10-08 12:00:00,46.76,46.78,46.73,46.76,39300.0,35.6104,35.6256,35.5875,35.6104,39300.0
2010-10-08 12:05:00,46.75,46.76,46.72,46.73,16900.0,35.6028,35.6104,35.5799,35.5875,16900.0
2010-10-08 12:10:00,46.73,46.73,46.68,46.68,12300.0,35.5875,35.5875,35.5495,35.5495,12300.0
2010-10-08 12:15:00,46.68,46.68,46.66,46.67,5300.0,35.5495,35.5495,35.5342,35.5418,5300.0
2010-10-08 12:20:00,46.67,46.67,46.65,46.65,3500.0,35.5418,35.5418,35.5266,35.5266,3500.0
2010-10-08 12:25:00,46.65,46.66,46.64,46.66,13900.0,35.5266,35.5342,35.519,35.5342,13900.0
2010-10-08 12:30:00,46.66,46.72,46.66,46.71,11700.0,35.5342,35.5799,35.5342,35.5723,11700.0
2010-10-08 12:35:00,46.71,46.76,46.7,46.75,11500.0,35.5723,35.6104,35.5647,35.6028,11500.0
2010-10-08 12:40:00,46.76,46.8,46.76,46.79,14400.0,35.6104,35.6408,35.6104,35.6332,14400.0
2010-10-08 12:45:00,46.78,46.79,46.76,46.77,21800.0,35.6256,35.6332,35.6104,35.618,21800.0
2010-10-08 12:50:00,46.76,46.77,46.73,46.77,13600.0,35.6104,35.618,35.5875,35.618,13600.0
2010-10-08 12:55:00,46.77,46.78,46.76,46.76,8600.0,35.618,35.6256,35.6104,35.6104,8600.0
2010-10-08 13:00:00,46.77,46.8,46.77,46.79,15200.0,35.618,35.6408,35.618,35.6332,15200.0
2010-10-08 13:05:00,46.79,46.8,46.78,46.79,7000.0,35.6332,35.6408,35.6256,35.6332,7000.0
2010-10-08 13:10:00,46.78,46.86,46.78,46.86,36400.0,35.6256,35.6865,35.6256,35.6865,36400.0
2010-10-08 13:15:00,46.85,46.86,46.85,46.85,11000.0,35.6789,35.6865,35.6789,35.6789,11000.0
2010-10-08 13:20:00,46.86,46.86,46.81,46.82,18800.0,35.6865,35.6865,35.6485,35.6561,18800.0
2010-10-08 13:25:00,46.81,46.82,46.8,46.82,9200.0,35.6485,35.6561,35.6408,35.6561,9200.0
2010-10-08 13:30:00,46.81,46.82,46.8,46.8,6100.0,35.6485,35.6561,35.6408,35.6408,6100.0
2010-10-08 13:35:00,46.8,46.81,46.8,46.8,5300.0,35.6408,35.6485,35.6408,35.6408,5300.0
2010-10-08 13:40:00,46.81,46.86,46.8,46.84,35500.0,35.6485,35.6865,35.6408,35.6713,35500.0
2010-10-08 13:45:00,46.84,46.85,46.81,46.81,8600.0,35.6713,35.6789,35.6485,35.6485,8600.0
2010-10-08 13:50:00,46.81,46.85,46.8,46.84,13300.0,35.6485,35.6789,35.6408,35.6713,13300.0
2010-10-08 13:55:00,46.84,46.84,46.79,46.83,16800.0,35.6713,35.6713,35.6332,35.6637,16800.0
2010-10-08 14:00:00,46.83,46.83,46.79,46.81,27600.0,35.6637,35.6637,35.6332,35.6485,27600.0
2010-10-08 14:05:00,46.8,46.81,46.8,46.8,8500.0,35.6408,35.6485,35.6408,35.6408,8500.0
2010-10-08 14:10:00,46.81,46.81,46.79,46.81,22300.0,35.6485,35.6485,35.6332,35.6485,22300.0
2010-10-08 14:15:00,46.8,46.85,46.8,46.83,38200.0,35.6408,35.6789,35.6408,35.6637,38200.0
2010-10-08 14:20:00,46.83,46.86,46.83,46.85,29800.0,35.6637,35.6865,35.6637,35.6789,29800.0
2010-10-08 14:25:00,46.84,46.88,46.83,46.87,12100.0,35.6713,35.7018,35.6637,35.6941,12100.0
2010-10-08 14:30:00,46.87,46.88,46.85,46.85,12500.0,35.6941,35.7018,35.6789,35.6789,12500.0
2010-10-08 14:35:00,46.85,46.86,46.85,46.86,3900.0,35.6789,35.6865,35.6789,35.6865,3900.0
2010-10-08 14:40:00,46.85,46.89,46.85,46.88,56800.0,35.6789,35.7094,35.6789,35.7018,56800.0
2010-10-08 14:45:00,46.88,46.89,46.88,46.88,11700.0,35.7018,35.7094,35.7018,35.7018,11700.0
2010-10-08 14:50:00,46.88,46.89,46.87,46.88,16700.0,35.7018,35.7094,35.6941,35.7018,16700.0
2010-10-08 14:55:00,46.88,46.9,46.84,46.87,30800.0,35.7018,35.717,35.6713,35.6941,30800.0
2010-10-08 15:00:00,46.86,46.87,46.83,46.86,15800.0,35.6865,35.6941,35.6637,35.6865,15800.0
2010-10-08 15:05:00,46.86,46.88,46.81,46.88,62400.0,35.6865,35.7018,35.6485,35.7018,62400.0
2010-10-08 15:10:00,46.88,46.9,46.86,46.86,33600.0,35.7018,35.717,35.6865,35.6865,33600.0
2010-10-08 15:15:00,46.86,46.87,46.85,46.85,6800.0,35.6865,35.6941,35.6789,35.6789,6800.0
2010-10-08 15:20:00,46.85,46.86,46.81,46.82,15700.0,35.6789,35.6865,35.6485,35.6561,15700.0
2010-10-08 15:25:00,46.82,46.82,46.78,46.78,13000.0,35.6561,35.6561,35.6256,35.6256,13000.0
2010-10-08 15:30:00,46.79,46.84,46.78,46.84,26700.0,35.6332,35.6713,35.6256,35.6713,26700.0
2010-10-08 15:35:00,46.83,46.85,46.79,46.79,20200.0,35.6637,35.6789,35.6332,35.6332,20200.0
2010-10-08 15:40:00,46.79,46.85,46.78,46.82,44900.0,35.6332,35.6789,35.6256,35.6561,44900.0
2010-10-08 15:45:00,46.83,46.84,46.79,46.83,62900.0,35.6637,35.6713,35.6332,35.6637,62900.0
2010-10-08 15:50:00,46.83,46.88,46.82,46.88,85700.0,35.6637,35.7018,35.6561,35.7018,85700.0
2010-10-08 15:55:00,46.89,46.89,46.79,46.8,103700.0,35.7094,35.7094,35.6332,35.6408,103700.0
2010-10-11 09:30:00,46.74,46.79,46.63,46.78,11000.0,35.5951,35.6332,35.5114,35.6256,11000.0
2010-10-11 09:35:00,46.78,46.85,46.76,46.77,9600.0,35.6256,35.6789,35.6104,35.618,9600.0
2010-10-11 09:40:00,46.75,46.85,46.75,46.78,8100.0,35.6028,35.6789,35.6028,35.6256,8100.0
2010-10-11 09:45:00,46.79,46.84,46.76,46.78,14700.0,35.6332,35.6713,35.6104,35.6256,14700.0
2010-10-11 09:50:00,46.77,46.8,46.74,46.8,18700.0,35.618,35.6408,35.5951,35.6408,18700.0
2010-10-11 09:55:00,46.79,46.85,46.78,46.83,13400.0,35.6332,35.6789,35.6256,35.6637,13400.0
2010-10-11 10:00:00,46.83,46.9,46.83,46.88,9400.0,35.6637,35.717,35.6637,35.7018,9400.0
2010-10-11 10:05:00,46.88,46.89,46.84,46.86,8800.0,35.7018,35.7094,35.6713,35.6865,8800.0
2010-10-11 10:10:00,46.85,46.85,46.82,46.84,6700.0,35.6789,35.6789,35.6561,35.6713,6700.0
2010-10-11 10:15:00,46.84,46.84,46.8,46.8,6600.0,35.6713,35.6713,35.6408,35.6408,6600.0
2010-10-11 10:20:00,46.8,46.81,46.78,46.81,8700.0,35.6408,35.6485,35.6256,35.6485,8700.0
2010-10-11 10:25:00,46.8,46.89,46.8,46.89,10300.0,35.6408,35.7094,35.6408,35.7094,10300.0
2010-10-11 10:30:00,46.89,46.9,46.84,46.89,15400.0,35.7094,35.717,35.6713,35.7094,15400.0
2010-10-11 10:35:00,46.89,46.9,46.81,46.87,13500.0,35.7094,35.717,35.6485,35.6941,13500.0
2010-10-11 10:40:00,46.87,46.88,46.87,46.88,7600.0,35.6941,35.7018,35.6941,35.7018,7600.0
2010-10-11 10:45:00,46.88,46.91,46.85,46.89,19700.0,35.7018,35.7246,35.6789,35.7094,19700.0
2010-10-11 10:50:00,46.9,46.9,46.86,46.88,17600.0,35.717,35.717,35.6865,35.7018,17600.0
2010-10-11 10:55:00,46.87,46.91,46.87,46.9,8700.0,35.6941,35.7246,35.6941,35.717,8700.0
2010-10-11 11:00:00,46.91,46.94,46.9,46.92,14500.0,35.7246,35.7475,35.717,35.7322,14500.0
2010-10-11 11:05:00,46.92,46.96,46.9,46.96,11400.0,35.7322,35.7627,35.717,35.7627,11400.0
2010-10-11 11:10:00,46.97,46.97,46.96,46.97,8300.0,35.7703,35.7703,35.7627,35.7703,8300.0
2010-10-11 11:15:00,46.97,46.97,46.95,46.95,9900.0,35.7703,35.7703,35.7551,35.7551,9900.0
2010-10-11 11:20:00,46.94,46.97,46.94,46.97,5100.0,35.7475,35.7703,35.7475,35.7703,5100.0
2010-10-11 11:25:00,46.97,46.97,46.96,46.97,6700.0,35.7703,35.7703,35.7627,35.7703,6700.0
2010-10-11 11:30:00,46.98,47.0,46.93,46.97,22500.0,35.7779,35.7932,35.7398,35.7703,22500.0
2010-10-11 11:35:00,46.97,47.01,46.97,47.01,21200.0,35.7703,35.8008,35.7703,35.8008,21200.0
2010-10-11 11:40:00,47.01,47.01,46.96,46.97,6300.0,35.8008,35.8008,35.7627,35.7703,6300.0
2010-10-11 11:45:00,46.96,46.96,46.94,46.94,7500.0,35.7627,35.7627,35.7475,35.7475,7500.0
2010-10-11 11:50:00,46.95,46.97,46.94,46.95,4500.0,35.7551,35.7703,35.7475,35.7551,4500.0
2010-10-11 11:55:00,46.95,46.95,46.92,46.92,7000.0,35.7551,35.7551,35.7322,35.7322,7000.0
2010-10-11 12:00:00,46.92,46.93,46.92,46.93,4600.0,35.7322,35.7398,35.7322,35.7398,4600.0
2010-10-11 12:05:00,46.93,46.94,46.93,46.94,2500.0,35.7398,35.7475,35.7398,35.7475,2500.0
2010-10-11 12:10:00,46.94,46.94,46.9,46.9,8900.0,35.7475,35.7475,35.717,35.717,8900.0
2010-10-11 12:15:00,46.91,46.93,46.89,46.93,9600.0,35.7246,35.7398,35.7094,35.7398,9600.0
2010-10-11 12:20:00,46.92,46.92,46.88,46.9,11200.0,35.7322,35.7322,35.7018,35.717,11200.0
2010-10-11 12:25:00,46.89,46.89,46.88,46.88,3200.0,35.7094,35.7094,35.7018,35.7018,3200.0
2010-10-11 12:30:00,46.89,46.9,46.87,46.9,6600.0,35.7094,35.717,35.6941,35.717,6600.0
2010-10-11 12:35:00,46.9,46.9,46.87,46.88,7100.0,35.717,35.717,35.6941,35.7018,7100.0
2010-10-11 12:40:00,46.88,46.88,46.87,46.87,4000.0,35.7018,35.7018,35.6941,35.6941,4000.0
2010-10-11 12:45:00,46.87,46.9,46.86,46.9,5700.0,35.6941,35.717,35.6865,35.717,5700.0
2010-10-11 12:50:00,46.89,46.9,46.86,46.87,15800.0,35.7094,35.717,35.6865,35.6941,15800.0
2010-10-11 12:55:00,46.87,46.87,46.86,46.87,3200.0,35.6941,35.6941,35.6865,35.6941,3200.0
2010-10-11 13:00:00,46.87,46.88,46.86,46.88,9500.0,35.6941,35.7018,35.6865,35.7018,9500.0
2010-10-11 13:05:00,46.87,46.87,46.86,46.86,2800.0,35.6941,35.6941,35.6865,35.6865,2800.0
2010-10-11 13:10:00,46.87,46.87,46.83,46.85,9300.0,35.6941,35.6941,35.6637,35.6789,9300.0
2010-10-11 13:15:00,46.85,46.85,46.82,46.82,11300.0,35.6789,35.6789,35.6561,35.6561,11300.0
2010-10-11 13:20:00,46.82,46.82,46.81,46.82,2000.0,35.6561,35.6561,35.6485,35.6561,2000.0
2010-10-11 13:25:00,46.81,46.81,46.74,46.75,48600.0,35.6485,35.6485,35.5951,35.6028,48600.0
2010-10-11 13:30:00,46.74,46.75,46.73,46.73,13000.0,35.5951,35.6028,35.5875,35.5875,13000.0
2010-10-11 13:35:00,46.73,46.74,46.73,46.73,3400.0,35.5875,35.5951,35.5875,35.5875,3400.0
2010-10-11 13:40:00,46.74,46.74,46.73,46.73,5700.0,35.5951,35.5951,35.5875,35.5875,5700.0
2010-10-11 13:45:00,46.73,46.74,46.69,46.72,22900.0,35.5875,35.5951,35.5571,35.5799,22900.0
2010-10-11 13:50:00,46.72,46.72,46.7,46.7,14200.0,35.5799,35.5799,35.5647,35.5647,14200.0
2010-10-11 13:55:00,46.71,46.74,46.7,46.74,8500.0,35.5723,35.5951,35.5647,35.5951,8500.0
2010-10-11 14:00:00,46.74,46.75,46.73,46.74,12200.0,35.5951,35.6028,35.5875,35.5951,12200.0
2010-10-11 14:05:00,46.73,46.73,46.7,46.7,9200.0,35.5875,35.5875,35.5647,35.5647,9200.0
2010-10-11 14:10:00,46.71,46.72,46.7,46.72,8700.0,35.5723,35.5799,35.5647,35.5799,8700.0
2010-10-11 14:15:00,46.72,46.74,46.72,46.74,9600.0,35.5799,35.5951,35.5799,35.5951,9600.0
2010-10-11 14:20:00,46.73,46.74,46.73,46.73,6400.0,35.5875,35.5951,35.5875,35.5875,6400.0
2010-10-11 14:25:00,46.73,46.74,46.73,46.74,3400.0,35.5875,35.5951,35.5875,35.5951,3400.0
2010-10-11 14:30:00,46.73,46.74,46.73,46.74,14500.0,35.5875,35.5951,35.5875,35.5951,14500.0
2010-10-11 14:35:00,46.73,46.74,46.71,46.72,11300.0,35.5875,35.5951,35.5723,35.5799,11300.0
2010-10-11 14:40:00,46.72,46.73,46.71,46.73,15300.0,35.5799,35.5875,35.5723,35.5875,15300.0
2010-10-11 14:45:00,46.73,46.73,46.72,46.72,1900.0,35.5875,35.5875,35.5799,35.5799,1900.0
2010-10-11 14:50:00,46.73,46.74,46.68,46.7,40100.0,35.5875,35.5951,35.5495,35.5647,40100.0
2010-10-11 14:55:00,46.7,46.71,46.64,46.65,63600.0,35.5647,35.5723,35.519,35.5266,63600.0
2010-10-11 15:00:00,46.65,46.66,46.64,46.65,53500.0,35.5266,35.5342,35.519,35.5266,53500.0
2010-10-11 15:05:00,46.65,46.67,46.65,46.65,22300.0,35.5266,35.5418,35.5266,35.5266,22300.0
2010-10-11 15:10:00,46.64,46.65,46.62,46.62,16100.0,35.519,35.5266,35.5038,35.5038,16100.0
2010-10-11 15:15:00,46.63,46.63,46.58,46.58,33100.0,35.5114,35.5114,35.4733,35.4733,33100.0
2010-10-11 15:20:00,46.58,46.59,46.56,46.56,19500.0,35.4733,35.4809,35.4581,35.4581,19500.0
2010-10-11 15:25:00,46.56,46.58,46.56,46.56,26500.0,35.4581,35.4733,35.4581,35.4581,26500.0
2010-10-11 15:30:00,46.57,46.57,46.51,46.52,59500.0,35.4657,35.4657,35.42,35.4276,59500.0
2010-10-11 15:35:00,46.51,46.56,46.5,46.5,38300.0,35.42,35.4581,35.4124,35.4124,38300.0
2010-10-11 15:40:00,46.51,46.54,46.49,46.53,54600.0,35.42,35.4428,35.4048,35.4352,54600.0
2010-10-11 15:45:00,46.53,46.57,46.52,46.57,50000.0,35.4352,35.4657,35.4276,35.4657,50000.0
2010-10-11 15:50:00,46.57,46.6,46.55,46.59,36700.0,35.4657,35.4885,35.4505,35.4809,36700.0
2010-10-11 15:55:00,46.59,46.61,46.58,46.6,131700.0,35.4809,35.4961,35.4733,35.4885,131700.0
2010-10-12 09:30:00,46.61,46.66,46.42,46.45,29600.0,35.4961,35.5342,35.3514,35.3743,29600.0
2010-10-12 09:35:00,46.47,46.52,46.38,46.46,31600.0,35.3895,35.4276,35.321,35.3819,31600.0
2010-10-12 09:40:00,46.45,46.52,46.4,46.49,27900.0,35.3743,35.4276,35.3362,35.4048,27900.0
2010-10-12 09:45:00,46.47,46.5,46.44,46.45,23500.0,35.3895,35.4124,35.3667,35.3743,23500.0
2010-10-12 09:50:00,46.44,46.48,46.4,46.41,25800.0,35.3667,35.3971,35.3362,35.3438,25800.0
2010-10-12 09:55:00,46.41,46.45,46.38,46.39,27900.0,35.3438,35.3743,35.321,35.3286,27900.0
2010-10-12 10:00:00,46.38,46.39,46.24,46.24,42800.0,35.321,35.3286,35.2144,35.2144,42800.0
2010-10-12 10:05:00,46.24,46.26,46.22,46.22,31200.0,35.2144,35.2296,35.1991,35.1991,31200.0
2010-10-12 10:10:00,46.22,46.26,46.19,46.25,35000.0,35.1991,35.2296,35.1763,35.222,35000.0
2010-10-12 10:15:00,46.25,46.26,46.2,46.22,24300.0,35.222,35.2296,35.1839,35.1991,24300.0
2010-10-12 10:20:00,46.21,46.22,46.17,46.17,22800.0,35.1915,35.1991,35.1611,35.1611,22800.0
2010-10-12 10:25:00,46.17,46.2,46.16,46.2,23700.0,35.1611,35.1839,35.1534,35.1839,23700.0
2010-10-12 10:30:00,46.2,46.32,46.2,46.31,54500.0,35.1839,35.2753,35.1839,35.2677,54500.0
2010-10-12 10:35:00,46.31,46.32,46.3,46.32,14700.0,35.2677,35.2753,35.2601,35.2753,14700.0
2010-10-12 10:40:00,46.31,46.36,46.27,46.33,30500.0,35.2677,35.3058,35.2372,35.2829,30500.0
2010-10-12 10:45:00,46.34,46.37,46.33,46.35,12200.0,35.2905,35.3134,35.2829,35.2981,12200.0
2010-10-12 10:50:00,46.34,46.4,46.33,46.33,29300.0,35.2905,35.3362,35.2829,35.2829,29300.0
2010-10-12 10:55:00,46.33,46.36,46.32,46.32,7000.0,35.2829,35.3058,35.2753,35.2753,7000.0
2010-10-12 11:00:00,46.32,46.33,46.31,46.31,6600.0,35.2753,35.2829,35.2677,35.2677,6600.0
2010-10-12 11:05:00,46.32,46.32,46.25,46.26,25300.0,35.2753,35.2753,35.222,35.2296,25300.0
2010-10-12 11:10:00,46.26,46.29,46.25,46.28,11300.0,35.2296,35.2524,35.222,35.2448,11300.0
2010-10-12 11:15:00,46.28,46.29,46.25,46.27,38700.0,35.2448,35.2524,35.222,35.2372,38700.0
2010-10-12 11:20:00,46.26,46.28,46.24,46.25,13000.0,35.2296,35.2448,35.2144,35.222,13000.0
2010-10-12 11:25:00,46.25,46.31,46.25,46.31,6800.0,35.222,35.2677,35.222,35.2677,6800.0
2010-10-12 11:30:00,46.3,46.31,46.29,46.29,7700.0,35.2601,35.2677,35.2524,35.2524,7700.0
2010-10-12 11:35:00,46.3,46.31,46.24,46.24,24400.0,35.2601,35.2677,35.2144,35.2144,24400.0
2010-10-12 11:40:00,46.24,46.26,46.24,46.25,8300.0,35.2144,35.2296,35.2144,35.222,8300.0
2010-10-12 11:45:00,46.26,46.26,46.18,46.18,23400.0,35.2296,35.2296,35.1687,35.1687,23400.0
2010-10-12 11:50:00,46.19,46.2,46.14,46.2,18600.0,35.1763,35.1839,35.1382,35.1839,18600.0
2010-10-12 11:55:00,46.2,46.2,46.18,46.2,10400.0,35.1839,35.1839,35.1687,35.1839,10400.0
2010-10-12 12:00:00,46.2,46.28,46.2,46.2,24100.0,35.1839,35.2448,35.1839,35.1839,24100.0
2010-10-12 12:05:00,46.21,46.22,46.19,46.19,8900.0,35.1915,35.1991,35.1763,35.1763,8900.0
2010-10-12 12:10:00,46.2,46.21,46.18,46.2,7900.0,35.1839,35.1915,35.1687,35.1839,7900.0
2010-10-12 12:15:00,46.2,46.2,46.19,46.2,8400.0,35.1839,35.1839,35.1763,35.1839,8400.0
2010-10-12 12:20:00,46.21,46.21,46.17,46.18,8300.0,35.1915,35.1915,35.1611,35.1687,8300.0
2010-10-12 12:25:00,46.18,46.18,46.14,46.14,14700.0,35.1687,35.1687,35.1382,35.1382,14700.0
2010-10-12 12:30:00,46.15,46.16,46.13,46.13,7600.0,35.1458,35.1534,35.1306,35.1306,7600.0
2010-10-12 12:35:00,46.14,46.16,46.13,46.15,7800.0,35.1382,35.1534,35.1306,35.1458,7800.0
2010-10-12 12:40:00,46.15,46.16,46.15,46.15,6600.0,35.1458,35.1534,35.1458,35.1458,6600.0
2010-10-12 12:45:00,46.14,46.16,46.14,46.15,18600.0,35.1382,35.1534,35.1382,35.1458,18600.0
2010-10-12 12:50:00,46.14,46.15,46.13,46.13,18500.0,35.1382,35.1458,35.1306,35.1306,18500.0
2010-10-12 12:55:00,46.12,46.15,46.12,46.14,23100.0,35.123,35.1458,35.123,35.1382,23100.0
2010-10-12 13:00:00,46.13,46.16,46.13,46.16,6000.0,35.1306,35.1534,35.1306,35.1534,6000.0
2010-10-12 13:05:00,46.17,46.17,46.15,46.16,4500.0,35.1611,35.1611,35.1458,35.1534,4500.0
2010-10-12 13:10:00,46.15,46.16,46.12,46.12,12600.0,35.1458,35.1534,35.123,35.123,12600.0
2010-10-12 13:15:00,46.12,46.15,46.11,46.15,10800.0,35.123,35.1458,35.1154,35.1458,10800.0
2010-10-12 13:20:00,46.15,46.17,46.14,46.17,5500.0,35.1458,35.1611,35.1382,35.1611,5500.0
2010-10-12 13:25:00,46.17,46.19,46.16,46.17,8800.0,35.1611,35.1763,35.1534,35.1611,8800.0
2010-10-12 13:30:00,46.17,46.19,46.17,46.18,6700.0,35.1611,35.1763,35.1611,35.1687,6700.0
2010-10-12 13:35:00,46.18,46.21,46.17,46.2,11600.0,35.1687,35.1915,35.1611,35.1839,11600.0
2010-10-12 13:40:00,46.21,46.22,46.2,46.21,4700.0,35.1915,35.1991,35.1839,35.1915,4700.0
2010-10-12 13:45:00,46.21,46.21,46.2,46.2,3100.0,35.1915,35.1915,35.1839,35.1839,3100.0
2010-10-12 13:50:00,46.2,46.21,46.2,46.21,5300.0,35.1839,35.1915,35.1839,35.1915,5300.0
2010-10-12 13:55:00,46.21,46.21,46.19,46.19,9700.0,35.1915,35.1915,35.1763,35.1763,9700.0
2010-10-12 14:00:00,46.19,46.26,46.18,46.26,41600.0,35.1763,35.2296,35.1687,35.2296,41600.0
2010-10-12 14:05:00,46.26,46.27,46.21,46.26,15500.0,35.2296,35.2372,35.1915,35.2296,15500.0
2010-10-12 14:10:00,46.26,46.34,46.25,46.3,26100.0,35.2296,35.2905,35.222,35.2601,26100.0
2010-10-12 14:15:00,46.3,46.34,46.29,46.33,9600.0,35.2601,35.2905,35.2524,35.2829,9600.0
2010-10-12 14:20:00,46.33,46.36,46.33,46.33,19800.0,35.2829,35.3058,35.2829,35.2829,19800.0
2010-10-12 14:25:00,46.32,46.32,46.3,46.31,10500.0,35.2753,35.2753,35.2601,35.2677,10500.0
2010-10-12 14:30:00,46.31,46.32,46.28,46.3,27600.0,35.2677,35.2753,35.2448,35.2601,27600.0
2010-10-12 14:35:00,46.3,46.31,46.29,46.3,15700.0,35.2601,35.2677,35.2524,35.2601,15700.0
2010-10-12 14:40:00,46.31,46.36,46.3,46.36,15300.0,35.2677,35.3058,35.2601,35.3058,15300.0
2010-10-12 14:45:00,46.36,46.4,46.35,46.38,26900.0,35.3058,35.3362,35.2981,35.321,26900.0
2010-10-12 14:50:00,46.38,46.42,46.38,46.41,30300.0,35.321,35.3514,35.321,35.3438,30300.0
2010-10-12 14:55:00,46.41,46.42,46.38,46.39,34000.0,35.3438,35.3514,35.321,35.3286,34000.0
2010-10-12 15:00:00,46.39,46.4,46.34,46.39,50800.0,35.3286,35.3362,35.2905,35.3286,50800.0
2010-10-12 15:05:00,46.39,46.42,46.37,46.42,33500.0,35.3286,35.3514,35.3134,35.3514,33500.0
2010-10-12 15:10:00,46.41,46.44,46.41,46.44,23200.0,35.3438,35.3667,35.3438,35.3667,23200.0
2010-10-12 15:15:00,46.44,46.47,46.44,46.45,38400.0,35.3667,35.3895,35.3667,35.3743,38400.0
2010-10-12 15:20:00,46.46,46.55,46.44,46.53,47700.0,35.3819,35.4505,35.3667,35.4352,47700.0
2010-10-12 15:25:00,46.54,46.62,46.54,46.62,37200.0,35.4428,35.5038,35.4428,35.5038,37200.0
2010-10-12 15:30:00,46.62,46.64,46.59,46.6,48400.0,35.5038,35.519,35.4809,35.4885,48400.0
2010-10-12 15:35:00,46.6,46.61,46.53,46.53,31900.0,35.4885,35.4961,35.4352,35.4352,31900.0
2010-10-12 15:40:00,46.54,46.55,46.52,46.55,41900.0,35.4428,35.4505,35.4276,35.4505,41900.0
2010-10-12 15:45:00,46.55,46.59,46.54,46.59,35500.0,35.4505,35.4809,35.4428,35.4809,35500.0
2010-10-12 15:50:00,46.6,46.6,46.55,46.56,28800.0,35.4885,35.4885,35.4505,35.4581,28800.0
2010-10-12 15:55:00,46.56,46.56,46.49,46.55,203100.0,35.4581,35.4581,35.4048,35.4505,203100.0
2010-10-13 09:30:00,46.47,46.69,46.47,46.66,14900.0,35.3895,35.5571,35.3895,35.5342,14900.0
2010-10-13 09:35:00,46.67,46.7,46.64,46.7,25900.0,35.5418,35.5647,35.519,35.5647,25900.0
2010-10-13 09:40:00,46.7,46.76,46.63,46.66,30900.0,35.5647,35.6104,35.5114,35.5342,30900.0
2010-10-13 09:45:00,46.66,46.75,46.65,46.67,68300.0,35.5342,35.6028,35.5266,35.5418,68300.0
2010-10-13 09:50:00,46.69,46.74,46.63,46.69,20600.0,35.5571,35.5951,35.5114,35.5571,20600.0
2010-10-13 09:55:00,46.68,46.72,46.64,46.66,59600.0,35.5495,35.5799,35.519,35.5342,59600.0
2010-10-13 10:00:00,46.66,46.7,46.65,46.69,24400.0,35.5342,35.5647,35.5266,35.5571,24400.0
2010-10-13 10:05:00,46.69,46.69,46.59,46.6,17900.0,35.5571,35.5571,35.4809,35.4885,17900.0
2010-10-13 10:10:00,46.59,46.65,46.57,46.6,38800.0,35.4809,35.5266,35.4657,35.4885,38800.0
2010-10-13 10:15:00,46.61,46.62,46.49,46.49,11700.0,35.4961,35.5038,35.4048,35.4048,11700.0
2010-10-13 10:20:00,46.5,46.54,46.48,46.51,16400.0,35.4124,35.4428,35.3971,35.42,16400.0
2010-10-13 10:25:00,46.51,46.61,46.51,46.57,15500.0,35.42,35.4961,35.42,35.4657,15500.0
2010-10-13 10:30:00,46.57,46.69,46.57,46.67,18700.0,35.4657,35.5571,35.4657,35.5418,18700.0
2010-10-13 10:35:00,46.66,46.7,46.66,46.69,12300.0,35.5342,35.5647,35.5342,35.5571,12300.0
2010-10-13 10:40:00,46.69,46.74,46.68,46.74,14000.0,35.5571,35.5951,35.5495,35.5951,14000.0
2010-10-13 10:45:00,46.74,46.74,46.72,46.73,19600.0,35.5951,35.5951,35.5799,35.5875,19600.0
2010-10-13 10:50:00,46.72,46.73,46.69,46.69,14900.0,35.5799,35.5875,35.5571,35.5571,14900.0
2010-10-13 10:55:00,46.69,46.73,46.67,46.72,20500.0,35.5571,35.5875,35.5418,35.5799,20500.0
2010-10-13 11:00:00,46.71,46.71,46.68,46.71,11200.0,35.5723,35.5723,35.5495,35.5723,11200.0
2010-10-13 11:05:00,46.69,46.75,46.68,46.69,28500.0,35.5571,35.6028,35.5495,35.5571,28500.0
2010-10-13 11:10:00,46.69,46.72,46.68,46.7,14200.0,35.5571,35.5799,35.5495,35.5647,14200.0
2010-10-13 11:15:00,46.7,46.7,46.65,46.67,9200.0,35.5647,35.5647,35.5266,35.5418,9200.0
2010-10-13 11:20:00,46.66,46.66,46.58,46.58,7800.0,35.5342,35.5342,35.4733,35.4733,7800.0
2010-10-13 11:25:00,46.58,46.59,46.55,46.56,12700.0,35.4733,35.4809,35.4505,35.4581,12700.0
2010-10-13 11:30:00,46.56,46.58,46.55,46.55,7500.0,35.4581,35.4733,35.4505,35.4505,7500.0
2010-10-13 11:35:00,46.55,46.56,46.51,46.52,13500.0,35.4505,35.4581,35.42,35.4276,13500.0
2010-10-13 11:40:00,46.52,46.52,46.49,46.5,9300.0,35.4276,35.4276,35.4048,35.4124,9300.0
2010-10-13 11:45:00,46.5,46.58,46.5,46.58,8200.0,35.4124,35.4733,35.4124,35.4733,8200.0
2010-10-13 11:50:00,46.58,46.6,46.57,46.58,5900.0,35.4733,35.4885,35.4657,35.4733,5900.0
2010-10-13 11:55:00,46.57,46.57,46.56,46.56,1700.0,35.4657,35.4657,35.4581,35.4581,1700.0
2010-10-13 12:00:00,46.57,46.6,46.56,46.6,10600.0,35.4657,35.4885,35.4581,35.4885,10600.0
2010-10-13 12:05:00,46.61,46.63,46.6,46.6,4900.0,35.4961,35.5114,35.4885,35.4885,4900.0
2010-10-13 12:10:00,46.6,46.67,46.58,46.67,20900.0,35.4885,35.5418,35.4733,35.5418,20900.0
2010-10-13 12:15:00,46.68,46.68,46.65,46.67,5800.0,35.5495,35.5495,35.5266,35.5418,5800.0
2010-10-13 12:20:00,46.68,46.68,46.63,46.65,8000.0,35.5495,35.5495,35.5114,35.5266,8000.0
2010-10-13 12:25:00,46.65,46.67,46.63,46.65,5100.0,35.5266,35.5418,35.5114,35.5266,5100.0
2010-10-13 12:30:00,46.66,46.68,46.66,46.67,4700.0,35.5342,35.5495,35.5342,35.5418,4700.0
2010-10-13 12:35:00,46.68,46.69,46.65,46.66,13900.0,35.5495,35.5571,35.5266,35.5342,13900.0
2010-10-13 12:40:00,46.66,46.68,46.65,46.65,6200.0,35.5342,35.5495,35.5266,35.5266,6200.0
2010-10-13 12:45:00,46.65,46.66,46.64,46.65,6100.0,35.5266,35.5342,35.519,35.5266,6100.0
2010-10-13 12:50:00,46.66,46.69,46.66,46.66,9600.0,35.5342,35.5571,35.5342,35.5342,9600.0
2010-10-13 12:55:00,46.67,46.68,46.65,46.65,3600.0,35.5418,35.5495,35.5266,35.5266,3600.0
2010-10-13 13:00:00,46.65,46.68,46.65,46.67,11700.0,35.5266,35.5495,35.5266,35.5418,11700.0
2010-10-13 13:05:00,46.67,46.68,46.64,46.66,9000.0,35.5418,35.5495,35.519,35.5342,9000.0
2010-10-13 13:10:00,46.66,46.68,46.65,46.65,14100.0,35.5342,35.5495,35.5266,35.5266,14100.0
2010-10-13 13:15:00,46.65,46.66,46.59,46.6,92100.0,35.5266,35.5342,35.4809,35.4885,92100.0
2010-10-13 13:20:00,46.59,46.61,46.59,46.6,6500.0,35.4809,35.4961,35.4809,35.4885,6500.0
2010-10-13 13:25:00,46.6,46.6,46.57,46.59,12800.0,35.4885,35.4885,35.4657,35.4809,12800.0
2010-10-13 13:30:00,46.6,46.6,46.56,46.6,11600.0,35.4885,35.4885,35.4581,35.4885,11600.0
2010-10-13 13:35:00,46.6,46.61,46.59,46.6,10200.0,35.4885,35.4961,35.4809,35.4885,10200.0
2010-10-13 13:40:00,46.6,46.6,46.56,46.58,11700.0,35.4885,35.4885,35.4581,35.4733,11700.0
2010-10-13 13:45:00,46.58,46.6,46.57,46.59,10500.0,35.4733,35.4885,35.4657,35.4809,10500.0
2010-10-13 13:50:00,46.58,46.6,46.57,46.6,18700.0,35.4733,35.4885,35.4657,35.4885,18700.0
2010-10-13 13:55:00,46.59,46.59,46.52,46.54,13700.0,35.4809,35.4809,35.4276,35.4428,13700.0
2010-10-13 14:00:00,46.54,46.58,46.54,46.56,41300.0,35.4428,35.4733,35.4428,35.4581,41300.0
2010-10-13 14:05:00,46.56,46.56,46.53,46.53,14200.0,35.4581,35.4581,35.4352,35.4352,14200.0
2010-10-13 14:10:00,46.54,46.57,46.54,46.56,34600.0,35.4428,35.4657,35.4428,35.4581,34600.0
2010-10-13 14:15:00,46.56,46.56,46.54,46.55,17600.0,35.4581,35.4581,35.4428,35.4505,17600.0
2010-10-13 14:20:00,46.55,46.55,46.5,46.53,21200.0,35.4505,35.4505,35.4124,35.4352,21200.0
2010-10-13 14:25:00,46.53,46.54,46.48,46.49,16500.0,35.4352,35.4428,35.3971,35.4048,16500.0
2010-10-13 14:30:00,46.49,46.53,46.49,46.53,15700.0,35.4048,35.4352,35.4048,35.4352,15700.0
2010-10-13 14:35:00,46.53,46.56,46.5,46.51,27200.0,35.4352,35.4581,35.4124,35.42,27200.0
2010-10-13 14:40:00,46.51,46.53,46.5,46.5,21100.0,35.42,35.4352,35.4124,35.4124,21100.0
2010-10-13 14:45:00,46.51,46.51,46.47,46.47,16400.0,35.42,35.42,35.3895,35.3895,16400.0
2010-10-13 14:50:00,46.48,46.5,46.46,46.48,17100.0,35.3971,35.4124,35.3819,35.3971,17100.0
2010-10-13 14:55:00,46.47,46.48,46.45,46.46,24200.0,35.3895,35.3971,35.3743,35.3819,24200.0
2010-10-13 15:00:00,46.46,46.48,46.41,46.42,55800.0,35.3819,35.3971,35.3438,35.3514,55800.0
2010-10-13 15:05:00,46.42,46.43,46.39,46.41,31900.0,35.3514,35.3591,35.3286,35.3438,31900.0
2010-10-13 15:10:00,46.42,46.43,46.38,46.38,49000.0,35.3514,35.3591,35.321,35.321,49000.0
2010-10-13 15:15:00,46.39,46.4,46.38,46.4,66600.0,35.3286,35.3362,35.321,35.3362,66600.0
2010-10-13 15:20:00,46.41,46.46,46.39,46.43,39300.0,35.3438,35.3819,35.3286,35.3591,39300.0
2010-10-13 15:25:00,46.43,46.44,46.37,46.37,47300.0,35.3591,35.3667,35.3134,35.3134,47300.0
2010-10-13 15:30:00,46.38,46.41,46.37,46.39,35000.0,35.321,35.3438,35.3134,35.3286,35000.0
2010-10-13 15:35:00,46.4,46.44,46.39,46.43,36000.0,35.3362,35.3667,35.3286,35.3591,36000.0
2010-10-13 15:40:00,46.43,46.48,46.42,46.46,50800.0,35.3591,35.3971,35.3514,35.3819,50800.0
2010-10-13 15:45:00,46.46,46.47,46.42,46.42,45000.0,35.3819,35.3895,35.3514,35.3514,45000.0
2010-10-13 15:50:00,46.43,46.46,46.41,46.41,54100.0,35.3591,35.3819,35.3438,35.3438,54100.0
2010-10-13 15:55:00,46.41,46.46,46.39,46.45,102300.0,35.3438,35.3819,35.3286,35.3743,102300.0
2010-10-14 09:30:00,46.63,46.83,46.59,46.79,43300.0,35.5114,35.6637,35.4809,35.6332,43300.0
2010-10-14 09:35:00,46.78,46.85,46.69,46.71,49700.0,35.6256,35.6789,35.5571,35.5723,49700.0
2010-10-14 09:40:00,46.71,46.76,46.57,46.72,81400.0,35.5723,35.6104,35.4657,35.5799,81400.0
2010-10-14 09:45:00,46.73,46.79,46.7,46.74,30300.0,35.5875,35.6332,35.5647,35.5951,30300.0
2010-10-14 09:50:00,46.74,46.77,46.7,46.73,21700.0,35.5951,35.618,35.5647,35.5875,21700.0
2010-10-14 09:55:00,46.72,46.73,46.61,46.62,23300.0,35.5799,35.5875,35.4961,35.5038,23300.0
2010-10-14 10:00:00,46.61,46.74,46.6,46.73,27700.0,35.4961,35.5951,35.4885,35.5875,27700.0
2010-10-14 10:05:00,46.73,46.78,46.72,46.72,29600.0,35.5875,35.6256,35.5799,35.5799,29600.0
2010-10-14 10:10:00,46.72,46.73,46.65,46.71,23900.0,35.5799,35.5875,35.5266,35.5723,23900.0
2010-10-14 10:15:00,46.69,46.78,46.66,46.78,23400.0,35.5571,35.6256,35.5342,35.6256,23400.0
2010-10-14 10:20:00,46.78,46.86,46.74,46.86,36900.0,35.6256,35.6865,35.5951,35.6865,36900.0
2010-10-14 10:25:00,46.85,46.86,46.75,46.84,45500.0,35.6789,35.6865,35.6028,35.6713,45500.0
2010-10-14 10:30:00,46.84,46.84,46.78,46.8,20800.0,35.6713,35.6713,35.6256,35.6408,20800.0
2010-10-14 10:35:00,46.81,46.81,46.77,46.78,22300.0,35.6485,35.6485,35.618,35.6256,22300.0
2010-10-14 10:40:00,46.78,46.79,46.78,46.78,9400.0,35.6256,35.6332,35.6256,35.6256,9400.0
2010-10-14 10:45:00,46.79,46.81,46.79,46.8,20900.0,35.6332,35.6485,35.6332,35.6408,20900.0
2010-10-14 10:50:00,46.8,46.82,46.78,46.78,11800.0,35.6408,35.6561,35.6256,35.6256,11800.0
2010-10-14 10:55:00,46.78,46.82,46.78,46.81,18400.0,35.6256,35.6561,35.6256,35.6485,18400.0
2010-10-14 11:00:00,46.82,46.83,46.81,46.83,25300.0,35.6561,35.6637,35.6485,35.6637,25300.0
2010-10-14 11:05:00,46.83,46.88,46.82,46.88,37500.0,35.6637,35.7018,35.6561,35.7018,37500.0
2010-10-14 11:10:00,46.89,46.92,46.88,46.9,26300.0,35.7094,35.7322,35.7018,35.717,26300.0
2010-10-14 11:15:00,46.9,46.94,46.89,46.93,19100.0,35.717,35.7475,35.7094,35.7398,19100.0
2010-10-14 11:20:00,46.93,46.94,46.89,46.9,22100.0,35.7398,35.7475,35.7094,35.717,22100.0
2010-10-14 11:25:00,46.9,46.93,46.88,46.93,15300.0,35.717,35.7398,35.7018,35.7398,15300.0
2010-10-14 11:30:00,46.93,46.95,46.91,46.93,31900.0,35.7398,35.7551,35.7246,35.7398,31900.0
2010-10-14 11:35:00,46.93,46.94,46.92,46.93,15000.0,35.7398,35.7475,35.7322,35.7398,15000.0
2010-10-14 11:40:00,46.93,46.94,46.87,46.88,16000.0,35.7398,35.7475,35.6941,35.7018,16000.0
2010-10-14 11:45:00,46.87,46.88,46.82,46.82,20100.0,35.6941,35.7018,35.6561,35.6561,20100.0
2010-10-14 11:50:00,46.82,46.85,46.81,46.85,15800.0,35.6561,35.6789,35.6485,35.6789,15800.0
2010-10-14 11:55:00,46.85,46.85,46.8,46.83,15800.0,35.6789,35.6789,35.6408,35.6637,15800.0
2010-10-14 12:00:00,46.84,46.87,46.83,46.87,27600.0,35.6713,35.6941,35.6637,35.6941,27600.0
2010-10-14 12:05:00,46.87,46.91,46.87,46.91,9800.0,35.6941,35.7246,35.6941,35.7246,9800.0
2010-10-14 12:10:00,46.9,46.92,46.9,46.9,10600.0,35.717,35.7322,35.717,35.717,10600.0
2010-10-14 12:15:00,46.9,46.9,46.87,46.87,5800.0,35.717,35.717,35.6941,35.6941,5800.0
2010-10-14 12:20:00,46.88,46.88,46.85,46.85,6800.0,35.7018,35.7018,35.6789,35.6789,6800.0
2010-10-14 12:25:00,46.84,46.85,46.8,46.83,13500.0,35.6713,35.6789,35.6408,35.6637,13500.0
2010-10-14 12:30:00,46.84,46.84,46.81,46.81,9600.0,35.6713,35.6713,35.6485,35.6485,9600.0
2010-10-14 12:35:00,46.8,46.82,46.8,46.82,6300.0,35.6408,35.6561,35.6408,35.6561,6300.0
2010-10-14 12:40:00,46.83,46.83,46.8,46.8,9400.0,35.6637,35.6637,35.6408,35.6408,9400.0
2010-10-14 12:45:00,46.8,46.81,46.78,46.79,14500.0,35.6408,35.6485,35.6256,35.6332,14500.0
2010-10-14 12:50:00,46.8,46.8,46.79,46.8,35700.0,35.6408,35.6408,35.6332,35.6408,35700.0
2010-10-14 12:55:00,46.8,46.81,46.78,46.79,54100.0,35.6408,35.6485,35.6256,35.6332,54100.0
2010-10-14 13:00:00,46.8,46.81,46.77,46.81,12600.0,35.6408,35.6485,35.618,35.6485,12600.0
2010-10-14 13:05:00,46.81,46.81,46.71,46.75,24100.0,35.6485,35.6485,35.5723,35.6028,24100.0
2010-10-14 13:10:00,46.75,46.77,46.73,46.73,11600.0,35.6028,35.618,35.5875,35.5875,11600.0
2010-10-14 13:15:00,46.73,46.74,46.72,46.73,9000.0,35.5875,35.5951,35.5799,35.5875,9000.0
2010-10-14 13:20:00,46.72,46.73,46.72,46.72,6000.0,35.5799,35.5875,35.5799,35.5799,6000.0
2010-10-14 13:25:00,46.72,46.73,46.72,46.73,4200.0,35.5799,35.5875,35.5799,35.5875,4200.0
2010-10-14 13:30:00,46.73,46.73,46.72,46.72,6200.0,35.5875,35.5875,35.5799,35.5799,6200.0
2010-10-14 13:35:00,46.72,46.73,46.71,46.73,13500.0,35.5799,35.5875,35.5723,35.5875,13500.0
2010-10-14 13:40:00,46.74,46.74,46.72,46.72,7300.0,35.5951,35.5951,35.5799,35.5799,7300.0
2010-10-14 13:45:00,46.73,46.73,46.7,46.71,12200.0,35.5875,35.5875,35.5647,35.5723,12200.0
2010-10-14 13:50:00,46.71,46.72,46.7,46.72,7700.0,35.5723,35.5799,35.5647,35.5799,7700.0
2010-10-14 13:55:00,46.73,46.74,46.72,46.72,41600.0,35.5875,35.5951,35.5799,35.5799,41600.0
2010-10-14 14:00:00,46.73,46.75,46.72,46.75,13100.0,35.5875,35.6028,35.5799,35.6028,13100.0
2010-10-14 14:05:00,46.74,46.74,46.72,46.72,21500.0,35.5951,35.5951,35.5799,35.5799,21500.0
2010-10-14 14:10:00,46.72,46.74,46.72,46.72,11700.0,35.5799,35.5951,35.5799,35.5799,11700.0
2010-10-14 14:15:00,46.73,46.74,46.71,46.72,19600.0,35.5875,35.5951,35.5723,35.5799,19600.0
2010-10-14 14:20:00,46.72,46.74,46.72,46.73,9600.0,35.5799,35.5951,35.5799,35.5875,9600.0
2010-10-14 14:25:00,46.73,46.74,46.68,46.68,13200.0,35.5875,35.5951,35.5495,35.5495,13200.0
2010-10-14 14:30:00,46.69,46.69,46.6,46.6,34500.0,35.5571,35.5571,35.4885,35.4885,34500.0
2010-10-14 14:35:00,46.6,46.63,46.58,46.62,18600.0,35.4885,35.5114,35.4733,35.5038,18600.0
2010-10-14 14:40:00,46.61,46.62,46.57,46.58,18500.0,35.4961,35.5038,35.4657,35.4733,18500.0
2010-10-14 14:45:00,46.57,46.58,46.55,46.58,16500.0,35.4657,35.4733,35.4505,35.4733,16500.0
2010-10-14 14:50:00,46.57,46.6,46.57,46.6,8400.0,35.4657,35.4885,35.4657,35.4885,8400.0
2010-10-14 14:55:00,46.6,46.62,46.59,46.6,73200.0,35.4885,35.5038,35.4809,35.4885,73200.0
2010-10-14 15:00:00,46.6,46.61,46.59,46.61,22800.0,35.4885,35.4961,35.4809,35.4961,22800.0
2010-10-14 15:05:00,46.61,46.65,46.61,46.65,19200.0,35.4961,35.5266,35.4961,35.5266,19200.0
2010-10-14 15:10:00,46.65,46.66,46.64,46.66,14100.0,35.5266,35.5342,35.519,35.5342,14100.0
2010-10-14 15:15:00,46.65,46.66,46.63,46.64,20200.0,35.5266,35.5342,35.5114,35.519,20200.0
2010-10-14 15:20:00,46.63,46.67,46.61,46.67,41500.0,35.5114,35.5418,35.4961,35.5418,41500.0
2010-10-14 15:25:00,46.67,46.67,46.61,46.61,31200.0,35.5418,35.5418,35.4961,35.4961,31200.0
2010-10-14 15:30:00,46.61,46.62,46.59,46.6,39700.0,35.4961,35.5038,35.4809,35.4885,39700.0
2010-10-14 15:35:00,46.59,46.68,46.59,46.64,55900.0,35.4809,35.5495,35.4809,35.519,55900.0
2010-10-14 15:40:00,46.65,46.66,46.6,46.6,29300.0,35.5266,35.5342,35.4885,35.4885,29300.0
2010-10-14 15:45:00,46.6,46.64,46.6,46.64,51900.0,35.4885,35.519,35.4885,35.519,51900.0
2010-10-14 15:50:00,46.63,46.67,46.62,46.65,48200.0,35.5114,35.5418,35.5038,35.5266,48200.0
2010-10-14 15:55:00,46.65,46.7,46.64,46.68,104800.0,35.5266,35.5647,35.519,35.5495,104800.0
2010-10-15 09:30:00,46.94,47.08,46.84,46.91,238700.0,35.7475,35.8541,35.6713,35.7246,238700.0
2010-10-15 09:35:00,46.9,46.94,46.79,46.83,35700.0,35.717,35.7475,35.6332,35.6637,35700.0
2010-10-15 09:40:00,46.82,46.92,46.81,46.85,38700.0,35.6561,35.7322,35.6485,35.6789,38700.0
2010-10-15 09:45:00,46.85,46.88,46.76,46.78,48500.0,35.6789,35.7018,35.6104,35.6256,48500.0
2010-10-15 09:50:00,46.78,46.81,46.74,46.78,17800.0,35.6256,35.6485,35.5951,35.6256,17800.0
2010-10-15 09:55:00,46.77,46.94,46.75,46.8,23200.0,35.618,35.7475,35.6028,35.6408,23200.0
2010-10-15 10:00:00,46.8,46.95,46.79,46.86,20300.0,35.6408,35.7551,35.6332,35.6865,20300.0
2010-10-15 10:05:00,46.86,46.86,46.78,46.79,34100.0,35.6865,35.6865,35.6256,35.6332,34100.0
2010-10-15 10:10:00,46.79,46.8,46.74,46.77,19400.0,35.6332,35.6408,35.5951,35.618,19400.0
2010-10-15 10:15:00,46.77,46.79,46.67,46.68,29600.0,35.618,35.6332,35.5418,35.5495,29600.0
2010-10-15 10:20:00,46.68,46.68,46.55,46.63,41500.0,35.5495,35.5495,35.4505,35.5114,41500.0
2010-10-15 10:25:00,46.63,46.74,46.54,46.67,23500.0,35.5114,35.5951,35.4428,35.5418,23500.0
2010-10-15 10:30:00,46.66,46.79,46.64,46.78,20300.0,35.5342,35.6332,35.519,35.6256,20300.0
2010-10-15 10:35:00,46.77,46.78,46.72,46.73,12000.0,35.618,35.6256,35.5799,35.5875,12000.0
2010-10-15 10:40:00,46.73,46.8,46.72,46.77,18100.0,35.5875,35.6408,35.5799,35.618,18100.0
2010-10-15 10:45:00,46.77,46.77,46.67,46.71,28400.0,35.618,35.618,35.5418,35.5723,28400.0
2010-10-15 10:50:00,46.7,46.72,46.68,46.71,15200.0,35.5647,35.5799,35.5495,35.5723,15200.0
2010-10-15 10:55:00,46.72,46.78,46.72,46.76,25900.0,35.5799,35.6256,35.5799,35.6104,25900.0
2010-10-15 11:00:00,46.77,46.81,46.76,46.76,16700.0,35.618,35.6485,35.6104,35.6104,16700.0
2010-10-15 11:05:00,46.75,46.81,46.73,46.81,13500.0,35.6028,35.6485,35.5875,35.6485,13500.0
2010-10-15 11:10:00,46.8,46.8,46.68,46.68,12000.0,35.6408,35.6408,35.5495,35.5495,12000.0
2010-10-15 11:15:00,46.68,46.69,46.64,46.64,11400.0,35.5495,35.5571,35.519,35.519,11400.0
2010-10-15 11:20:00,46.65,46.71,46.64,46.65,20700.0,35.5266,35.5723,35.519,35.5266,20700.0
2010-10-15 11:25:00,46.66,46.68,46.61,46.68,23600.0,35.5342,35.5495,35.4961,35.5495,23600.0
2010-10-15 11:30:00,46.67,46.71,46.64,46.7,20800.0,35.5418,35.5723,35.519,35.5647,20800.0
2010-10-15 11:35:00,46.7,46.75,46.7,46.72,14700.0,35.5647,35.6028,35.5647,35.5799,14700.0
2010-10-15 11:40:00,46.72,46.72,46.68,46.72,15900.0,35.5799,35.5799,35.5495,35.5799,15900.0
2010-10-15 11:45:00,46.71,46.72,46.64,46.64,18200.0,35.5723,35.5799,35.519,35.519,18200.0
2010-10-15 11:50:00,46.64,46.64,46.57,46.57,19800.0,35.519,35.519,35.4657,35.4657,19800.0
2010-10-15 11:55:00,46.58,46.58,46.51,46.54,14900.0,35.4733,35.4733,35.42,35.4428,14900.0
2010-10-15 12:00:00,46.53,46.58,46.51,46.58,15500.0,35.4352,35.4733,35.42,35.4733,15500.0
2010-10-15 12:05:00,46.59,46.59,46.56,46.57,13900.0,35.4809,35.4809,35.4581,35.4657,13900.0
2010-10-15 12:10:00,46.57,46.61,46.57,46.6,17100.0,35.4657,35.4961,35.4657,35.4885,17100.0
2010-10-15 12:15:00,46.6,46.69,46.59,46.66,20900.0,35.4885,35.5571,35.4809,35.5342,20900.0
2010-10-15 12:20:00,46.67,46.77,46.67,46.77,14400.0,35.5418,35.618,35.5418,35.618,14400.0
2010-10-15 12:25:00,46.77,46.82,46.77,46.78,27300.0,35.618,35.6561,35.618,35.6256,27300.0
2010-10-15 12:30:00,46.78,46.84,46.78,46.82,21400.0,35.6256,35.6713,35.6256,35.6561,21400.0
2010-10-15 12:35:00,46.82,46.83,46.73,46.81,21700.0,35.6561,35.6637,35.5875,35.6485,21700.0
2010-10-15 12:40:00,46.82,46.88,46.82,46.87,15000.0,35.6561,35.7018,35.6561,35.6941,15000.0
2010-10-15 12:45:00,46.87,46.88,46.83,46.84,19900.0,35.6941,35.7018,35.6637,35.6713,19900.0
2010-10-15 12:50:00,46.85,46.86,46.81,46.82,10100.0,35.6789,35.6865,35.6485,35.6561,10100.0
2010-10-15 12:55:00,46.82,46.83,46.8,46.81,8300.0,35.6561,35.6637,35.6408,35.6485,8300.0
2010-10-15 13:00:00,46.81,46.9,46.81,46.9,8800.0,35.6485,35.717,35.6485,35.717,8800.0
2010-10-15 13:05:00,46.89,46.91,46.88,46.89,10200.0,35.7094,35.7246,35.7018,35.7094,10200.0
2010-10-15 13:10:00,46.89,46.9,46.84,46.84,8400.0,35.7094,35.717,35.6713,35.6713,8400.0
2010-10-15 13:15:00,46.85,46.86,46.83,46.83,12100.0,35.6789,35.6865,35.6637,35.6637,12100.0
2010-10-15 13:20:00,46.83,46.84,46.78,46.8,12000.0,35.6637,35.6713,35.6256,35.6408,12000.0
2010-10-15 13:25:00,46.8,46.86,46.8,46.85,8400.0,35.6408,35.6865,35.6408,35.6789,8400.0
2010-10-15 13:30:00,46.86,46.9,46.85,46.9,15500.0,35.6865,35.717,35.6789,35.717,15500.0
2010-10-15 13:35:00,46.89,46.9,46.86,46.86,16000.0,35.7094,35.717,35.6865,35.6865,16000.0
2010-10-15 13:40:00,46.86,46.86,46.76,46.79,12800.0,35.6865,35.6865,35.6104,35.6332,12800.0
2010-10-15 13:45:00,46.78,46.79,46.73,46.79,12700.0,35.6256,35.6332,35.5875,35.6332,12700.0
2010-10-15 13:50:00,46.78,46.84,46.78,46.79,23300.0,35.6256,35.6713,35.6256,35.6332,23300.0
2010-10-15 13:55:00,46.79,46.79,46.73,46.74,10100.0,35.6332,35.6332,35.5875,35.5951,10100.0
2010-10-15 14:00:00,46.73,46.74,46.69,46.73,18000.0,35.5875,35.5951,35.5571,35.5875,18000.0
2010-10-15 14:05:00,46.73,46.82,46.73,46.78,14800.0,35.5875,35.6561,35.5875,35.6256,14800.0
2010-10-15 14:10:00,46.78,46.87,46.77,46.87,15000.0,35.6256,35.6941,35.618,35.6941,15000.0
2010-10-15 14:15:00,46.86,46.88,46.84,46.86,12600.0,35.6865,35.7018,35.6713,35.6865,12600.0
2010-10-15 14:20:00,46.87,46.88,46.82,46.84,10300.0,35.6941,35.7018,35.6561,35.6713,10300.0
2010-10-15 14:25:00,46.84,46.9,46.83,46.9,14600.0,35.6713,35.717,35.6637,35.717,14600.0
2010-10-15 14:30:00,46.9,46.91,46.88,46.89,21000.0,35.717,35.7246,35.7018,35.7094,21000.0
2010-10-15 14:35:00,46.89,46.91,46.86,46.9,33700.0,35.7094,35.7246,35.6865,35.717,33700.0
2010-10-15 14:40:00,46.91,46.91,46.81,46.84,20300.0,35.7246,35.7246,35.6485,35.6713,20300.0
2010-10-15 14:45:00,46.84,46.86,46.83,46.86,16100.0,35.6713,35.6865,35.6637,35.6865,16100.0
2010-10-15 14:50:00,46.86,46.9,46.85,46.89,17600.0,35.6865,35.717,35.6789,35.7094,17600.0
2010-10-15 14:55:00,46.88,46.9,46.84,46.86,32000.0,35.7018,35.717,35.6713,35.6865,32000.0
2010-10-15 15:00:00,46.86,46.86,46.81,46.84,29400.0,35.6865,35.6865,35.6485,35.6713,29400.0
2010-10-15 15:05:00,46.84,46.88,46.84,46.87,21900.0,35.6713,35.7018,35.6713,35.6941,21900.0
2010-10-15 15:10:00,46.86,46.87,46.81,46.87,25100.0,35.6865,35.6941,35.6485,35.6941,25100.0
2010-10-15 15:15:00,46.87,46.89,46.84,46.86,43100.0,35.6941,35.7094,35.6713,35.6865,43100.0
2010-10-15 15:20:00,46.85,46.87,46.83,46.87,27200.0,35.6789,35.6941,35.6637,35.6941,27200.0
2010-10-15 15:25:00,46.87,46.92,46.86,46.87,31900.0,35.6941,35.7322,35.6865,35.6941,31900.0
2010-10-15 15:30:00,46.86,46.88,46.82,46.83,48900.0,35.6865,35.7018,35.6561,35.6637,48900.0
2010-10-15 15:35:00,46.83,46.9,46.83,46.87,39400.0,35.6637,35.717,35.6637,35.6941,39400.0
2010-10-15 15:40:00,46.86,46.89,46.86,46.89,27300.0,35.6865,35.7094,35.6865,35.7094,27300.0
2010-10-15 15:45:00,46.89,46.92,46.85,46.91,70000.0,35.7094,35.7322,35.6789,35.7246,70000.0
2010-10-15 15:50:00,46.92,46.93,46.88,46.89,70400.0,35.7322,35.7398,35.7018,35.7094,70400.0
2010-10-15 15:55:00,46.9,46.93,46.82,46.89,140800.0,35.717,35.7398,35.6561,35.7094,140800.0
2010-10-18 09:30:00,47.15,47.52,47.15,47.24,133200.0,35.9074,36.1892,35.9074,35.9759,133200.0
2010-10-18 09:35:00,47.21,47.21,46.99,46.99,72700.0,35.9531,35.9531,35.7855,35.7855,72700.0
2010-10-18 09:40:00,46.99,47.07,46.94,47.07,51200.0,35.7855,35.8465,35.7475,35.8465,51200.0
2010-10-18 09:45:00,47.05,47.21,47.05,47.2,34200.0,35.8312,35.9531,35.8312,35.9455,34200.0
2010-10-18 09:50:00,47.19,47.32,47.16,47.32,54800.0,35.9378,36.0368,35.915,36.0368,54800.0
2010-10-18 09:55:00,47.34,47.36,47.29,47.35,39700.0,36.0521,36.0673,36.014,36.0597,39700.0
2010-10-18 10:00:00,47.35,47.4,47.34,47.39,64200.0,36.0597,36.0978,36.0521,36.0902,64200.0
2010-10-18 10:05:00,47.39,47.45,47.38,47.43,38200.0,36.0902,36.1359,36.0825,36.1206,38200.0
2010-10-18 10:10:00,47.42,47.45,47.42,47.44,29300.0,36.113,36.1359,36.113,36.1282,29300.0
2010-10-18 10:15:00,47.43,47.45,47.38,47.38,20200.0,36.1206,36.1359,36.0825,36.0825,20200.0
2010-10-18 10:20:00,47.38,47.39,47.33,47.33,31400.0,36.0825,36.0902,36.0445,36.0445,31400.0
2010-10-18 10:25:00,47.34,47.48,47.33,47.46,69800.0,36.0521,36.1587,36.0445,36.1435,69800.0
2010-10-18 10:30:00,47.46,47.47,47.42,47.45,17200.0,36.1435,36.1511,36.113,36.1359,17200.0
2010-10-18 10:35:00,47.44,47.46,47.42,47.46,14900.0,36.1282,36.1435,36.113,36.1435,14900.0
2010-10-18 10:40:00,47.46,47.46,47.39,47.43,72600.0,36.1435,36.1435,36.0902,36.1206,72600.0
2010-10-18 10:45:00,47.43,47.45,47.4,47.45,19900.0,36.1206,36.1359,36.0978,36.1359,19900.0
2010-10-18 10:50:00,47.44,47.45,47.4,47.41,20200.0,36.1282,36.1359,36.0978,36.1054,20200.0
2010-10-18 10:55:00,47.4,47.45,47.4,47.43,16900.0,36.0978,36.1359,36.0978,36.1206,16900.0
2010-10-18 11:00:00,47.43,47.43,47.37,47.37,23000.0,36.1206,36.1206,36.0749,36.0749,23000.0
2010-10-18 11:05:00,47.38,47.42,47.37,47.37,47200.0,36.0825,36.113,36.0749,36.0749,47200.0
2010-10-18 11:10:00,47.38,47.39,47.34,47.39,14300.0,36.0825,36.0902,36.0521,36.0902,14300.0
2010-10-18 11:15:00,47.39,47.4,47.37,47.38,11900.0,36.0902,36.0978,36.0749,36.0825,11900.0
2010-10-18 11:20:00,47.37,47.4,47.37,47.38,19500.0,36.0749,36.0978,36.0749,36.0825,19500.0
2010-10-18 11:25:00,47.38,47.38,47.3,47.31,40400.0,36.0825,36.0825,36.0216,36.0292,40400.0
2010-10-18 11:30:00,47.32,47.36,47.31,47.36,32100.0,36.0368,36.0673,36.0292,36.0673,32100.0
2010-10-18 11:35:00,47.36,47.37,47.34,47.37,50000.0,36.0673,36.0749,36.0521,36.0749,50000.0
2010-10-18 11:40:00,47.36,47.38,47.35,47.37,13300.0,36.0673,36.0825,36.0597,36.0749,13300.0
2010-10-18 11:45:00,47.37,47.37,47.31,47.34,63600.0,36.0749,36.0749,36.0292,36.0521,63600.0
2010-10-18 11:50:00,47.34,47.37,47.33,47.33,27000.0,36.0521,36.0749,36.0445,36.0445,27000.0
2010-10-18 11:55:00,47.33,47.34,47.3,47.33,22000.0,36.0445,36.0521,36.0216,36.0445,22000.0
2010-10-18 12:00:00,47.34,47.34,47.33,47.33,7700.0,36.0521,36.0521,36.0445,36.0445,7700.0
2010-10-18 12:05:00,47.34,47.35,47.32,47.32,14100.0,36.0521,36.0597,36.0368,36.0368,14100.0
2010-10-18 12:10:00,47.32,47.34,47.32,47.34,6900.0,36.0368,36.0521,36.0368,36.0521,6900.0
2010-10-18 12:15:00,47.34,47.34,47.32,47.33,8100.0,36.0521,36.0521,36.0368,36.0445,8100.0
2010-10-18 12:20:00,47.32,47.33,47.31,47.32,5400.0,36.0368,36.0445,36.0292,36.0368,5400.0
2010-10-18 12:25:00,47.31,47.32,47.3,47.32,10200.0,36.0292,36.0368,36.0216,36.0368,10200.0
2010-10-18 12:30:00,47.31,47.31,47.29,47.3,22700.0,36.0292,36.0292,36.014,36.0216,22700.0
2010-10-18 12:35:00,47.3,47.3,47.27,47.27,8400.0,36.0216,36.0216,35.9988,35.9988,8400.0
2010-10-18 12:40:00,47.28,47.31,47.26,47.3,19700.0,36.0064,36.0292,35.9912,36.0216,19700.0
2010-10-18 12:45:00,47.31,47.32,47.3,47.31,14600.0,36.0292,36.0368,36.0216,36.0292,14600.0
2010-10-18 12:50:00,47.31,47.32,47.27,47.27,13800.0,36.0292,36.0368,35.9988,35.9988,13800.0
2010-10-18 12:55:00,47.27,47.28,47.25,47.28,17500.0,35.9988,36.0064,35.9835,36.0064,17500.0
2010-10-18 13:00:00,47.28,47.3,47.28,47.29,8800.0,36.0064,36.0216,36.0064,36.014,8800.0
2010-10-18 13:05:00,47.29,47.3,47.29,47.29,14600.0,36.014,36.0216,36.014,36.014,14600.0
2010-10-18 13:10:00,47.3,47.33,47.29,47.33,20700.0,36.0216,36.0445,36.014,36.0445,20700.0
2010-10-18 13:15:00,47.33,47.35,47.33,47.34,8900.0,36.0445,36.0597,36.0445,36.0521,8900.0
2010-10-18 13:20:00,47.34,47.36,47.33,47.36,13600.0,36.0521,36.0673,36.0445,36.0673,13600.0
2010-10-18 13:25:00,47.36,47.36,47.34,47.35,4100.0,36.0673,36.0673,36.0521,36.0597,4100.0
2010-10-18 13:30:00,47.34,47.34,47.32,47.33,5400.0,36.0521,36.0521,36.0368,36.0445,5400.0
2010-10-18 13:35:00,47.33,47.33,47.31,47.32,3200.0,36.0445,36.0445,36.0292,36.0368,3200.0
2010-10-18 13:40:00,47.32,47.32,47.31,47.32,6500.0,36.0368,36.0368,36.0292,36.0368,6500.0
2010-10-18 13:45:00,47.32,47.32,47.29,47.3,15000.0,36.0368,36.0368,36.014,36.0216,15000.0
2010-10-18 13:50:00,47.29,47.29,47.28,47.28,2700.0,36.014,36.014,36.0064,36.0064,2700.0
2010-10-18 13:55:00,47.28,47.28,47.24,47.24,7400.0,36.0064,36.0064,35.9759,35.9759,7400.0
2010-10-18 14:00:00,47.24,47.27,47.24,47.26,13700.0,35.9759,35.9988,35.9759,35.9912,13700.0
2010-10-18 14:05:00,47.26,47.27,47.25,47.25,9900.0,35.9912,35.9988,35.9835,35.9835,9900.0
2010-10-18 14:10:00,47.25,47.28,47.25,47.28,11600.0,35.9835,36.0064,35.9835,36.0064,11600.0
2010-10-18 14:15:00,47.27,47.3,47.27,47.3,5600.0,35.9988,36.0216,35.9988,36.0216,5600.0
2010-10-18 14:20:00,47.3,47.3,47.26,47.27,17300.0,36.0216,36.0216,35.9912,35.9988,17300.0
2010-10-18 14:25:00,47.27,47.33,47.26,47.32,20800.0,35.9988,36.0445,35.9912,36.0368,20800.0
2010-10-18 14:30:00,47.32,47.32,47.28,47.28,22100.0,36.0368,36.0368,36.0064,36.0064,22100.0
2010-10-18 14:35:00,47.28,47.28,47.25,47.26,14400.0,36.0064,36.0064,35.9835,35.9912,14400.0
2010-10-18 14:40:00,47.25,47.26,47.21,47.22,48700.0,35.9835,35.9912,35.9531,35.9607,48700.0
2010-10-18 14:45:00,47.22,47.26,47.22,47.24,24100.0,35.9607,35.9912,35.9607,35.9759,24100.0
2010-10-18 14:50:00,47.24,47.25,47.23,47.24,7800.0,35.9759,35.9835,35.9683,35.9759,7800.0
2010-10-18 14:55:00,47.24,47.24,47.23,47.24,10000.0,35.9759,35.9759,35.9683,35.9759,10000.0
2010-10-18 15:00:00,47.23,47.29,47.23,47.29,28600.0,35.9683,36.014,35.9683,36.014,28600.0
2010-10-18 15:05:00,47.29,47.36,47.28,47.35,64500.0,36.014,36.0673,36.0064,36.0597,64500.0
2010-10-18 15:10:00,47.35,47.36,47.34,47.34,25100.0,36.0597,36.0673,36.0521,36.0521,25100.0
2010-10-18 15:15:00,47.34,47.35,47.32,47.32,12600.0,36.0521,36.0597,36.0368,36.0368,12600.0
2010-10-18 15:20:00,47.31,47.32,47.28,47.29,27000.0,36.0292,36.0368,36.0064,36.014,27000.0
2010-10-18 15:25:00,47.3,47.31,47.28,47.29,18400.0,36.0216,36.0292,36.0064,36.014,18400.0
2010-10-18 15:30:00,47.3,47.31,47.29,47.29,15400.0,36.0216,36.0292,36.014,36.014,15400.0
2010-10-18 15:35:00,47.3,47.33,47.29,47.31,31500.0,36.0216,36.0445,36.014,36.0292,31500.0
2010-10-18 15:40:00,47.31,47.32,47.3,47.3,24700.0,36.0292,36.0368,36.0216,36.0216,24700.0
2010-10-18 15:45:00,47.31,47.31,47.24,47.24,67800.0,36.0292,36.0292,35.9759,35.9759,67800.0
2010-10-18 15:50:00,47.24,47.25,47.22,47.25,56500.0,35.9759,35.9835,35.9607,35.9835,56500.0
2010-10-18 15:55:00,47.25,47.25,47.21,47.22,95400.0,35.9835,35.9835,35.9531,35.9607,95400.0
2010-10-19 09:30:00,46.96,47.15,46.96,47.03,30100.0,35.7627,35.9074,35.7627,35.816,30100.0
2010-10-19 09:35:00,47.01,47.12,46.85,46.85,44600.0,35.8008,35.8845,35.6789,35.6789,44600.0
2010-10-19 09:40:00,46.84,47.1,46.81,47.06,36300.0,35.6713,35.8693,35.6485,35.8388,36300.0
2010-10-19 09:45:00,47.05,47.16,47.03,47.14,37200.0,35.8312,35.915,35.816,35.8998,37200.0
2010-10-19 09:50:00,47.15,47.24,47.14,47.15,25900.0,35.9074,35.9759,35.8998,35.9074,25900.0
2010-10-19 09:55:00,47.16,47.2,47.14,47.18,22900.0,35.915,35.9455,35.8998,35.9302,22900.0
2010-10-19 10:00:00,47.17,47.26,47.17,47.22,32500.0,35.9226,35.9912,35.9226,35.9607,32500.0
2010-10-19 10:05:00,47.23,47.25,47.17,47.23,36200.0,35.9683,35.9835,35.9226,35.9683,36200.0
2010-10-19 10:10:00,47.24,47.33,47.23,47.26,27500.0,35.9759,36.0445,35.9683,35.9912,27500.0
2010-10-19 10:15:00,47.26,47.32,47.26,47.26,26000.0,35.9912,36.0368,35.9912,35.9912,26000.0
2010-10-19 10:20:00,47.27,47.3,47.24,47.26,17600.0,35.9988,36.0216,35.9759,35.9912,17600.0
2010-10-19 10:25:00,47.25,47.26,47.2,47.22,20600.0,35.9835,35.9912,35.9455,35.9607,20600.0
2010-10-19 10:30:00,47.24,47.28,47.15,47.18,27600.0,35.9759,36.0064,35.9074,35.9302,27600.0
2010-10-19 10:35:00,47.18,47.27,47.16,47.19,25000.0,35.9302,35.9988,35.915,35.9378,25000.0
2010-10-19 10:40:00,47.19,47.2,47.15,47.17,20400.0,35.9378,35.9455,35.9074,35.9226,20400.0
2010-10-19 10:45:00,47.18,47.26,47.18,47.25,52600.0,35.9302,35.9912,35.9302,35.9835,52600.0
2010-10-19 10:50:00,47.24,47.24,47.16,47.17,29900.0,35.9759,35.9759,35.915,35.9226,29900.0
2010-10-19 10:55:00,47.15,47.18,47.07,47.1,40300.0,35.9074,35.9302,35.8465,35.8693,40300.0
2010-10-19 11:00:00,47.11,47.13,47.08,47.08,26700.0,35.8769,35.8922,35.8541,35.8541,26700.0
2010-10-19 11:05:00,47.09,47.1,47.03,47.04,30000.0,35.8617,35.8693,35.816,35.8236,30000.0
2010-10-19 11:10:00,47.04,47.05,47.02,47.02,19100.0,35.8236,35.8312,35.8084,35.8084,19100.0
2010-10-19 11:15:00,47.03,47.09,47.03,47.05,25000.0,35.816,35.8617,35.816,35.8312,25000.0
2010-10-19 11:20:00,47.04,47.09,47.0,47.09,16900.0,35.8236,35.8617,35.7932,35.8617,16900.0
2010-10-19 11:25:00,47.09,47.18,47.09,47.15,22900.0,35.8617,35.9302,35.8617,35.9074,22900.0
2010-10-19 11:30:00,47.16,47.25,47.16,47.19,18000.0,35.915,35.9835,35.915,35.9378,18000.0
2010-10-19 11:35:00,47.19,47.28,47.19,47.23,15700.0,35.9378,36.0064,35.9378,35.9683,15700.0
2010-10-19 11:40:00,47.24,47.27,47.23,47.27,10400.0,35.9759,35.9988,35.9683,35.9988,10400.0
2010-10-19 11:45:00,47.27,47.34,47.27,47.28,14700.0,35.9988,36.0521,35.9988,36.0064,14700.0
2010-10-19 11:50:00,47.28,47.36,47.28,47.34,9900.0,36.0064,36.0673,36.0064,36.0521,9900.0
2010-10-19 11:55:00,47.35,47.35,47.31,47.32,10000.0,36.0597,36.0597,36.0292,36.0368,10000.0
2010-10-19 12:00:00,47.31,47.33,47.31,47.31,7500.0,36.0292,36.0445,36.0292,36.0292,7500.0
2010-10-19 12:05:00,47.31,47.31,47.26,47.3,39200.0,36.0292,36.0292,35.9912,36.0216,39200.0
2010-10-19 12:10:00,47.31,47.32,47.3,47.31,16800.0,36.0292,36.0368,36.0216,36.0292,16800.0
2010-10-19 12:15:00,47.32,47.35,47.31,47.31,9400.0,36.0368,36.0597,36.0292,36.0292,9400.0
2010-10-19 12:20:00,47.32,47.32,47.28,47.3,9800.0,36.0368,36.0368,36.0064,36.0216,9800.0
2010-10-19 12:25:00,47.29,47.31,47.27,47.3,6500.0,36.014,36.0292,35.9988,36.0216,6500.0
2010-10-19 12:30:00,47.31,47.31,47.24,47.24,9400.0,36.0292,36.0292,35.9759,35.9759,9400.0
2010-10-19 12:35:00,47.24,47.25,47.21,47.25,10500.0,35.9759,35.9835,35.9531,35.9835,10500.0
2010-10-19 12:40:00,47.25,47.28,47.24,47.28,7200.0,35.9835,36.0064,35.9759,36.0064,7200.0
2010-10-19 12:45:00,47.29,47.29,47.27,47.29,3800.0,36.014,36.014,35.9988,36.014,3800.0
2010-10-19 12:50:00,47.28,47.29,47.24,47.24,9100.0,36.0064,36.014,35.9759,35.9759,9100.0
2010-10-19 12:55:00,47.25,47.29,47.25,47.29,10200.0,35.9835,36.014,35.9835,36.014,10200.0
2010-10-19 13:00:00,47.28,47.3,47.27,47.29,10000.0,36.0064,36.0216,35.9988,36.014,10000.0
2010-10-19 13:05:00,47.29,47.29,47.24,47.25,23600.0,36.014,36.014,35.9759,35.9835,23600.0
2010-10-19 13:10:00,47.26,47.27,47.22,47.24,17200.0,35.9912,35.9988,35.9607,35.9759,17200.0
2010-10-19 13:15:00,47.23,47.24,47.22,47.22,8600.0,35.9683,35.9759,35.9607,35.9607,8600.0
2010-10-19 13:20:00,47.24,47.29,47.24,47.26,12100.0,35.9759,36.014,35.9759,35.9912,12100.0
2010-10-19 13:25:00,47.25,47.25,47.18,47.19,23900.0,35.9835,35.9835,35.9302,35.9378,23900.0
2010-10-19 13:30:00,47.19,47.27,47.16,47.26,26300.0,35.9378,35.9988,35.915,35.9912,26300.0
2010-10-19 13:35:00,47.25,47.26,47.21,47.26,16000.0,35.9835,35.9912,35.9531,35.9912,16000.0
2010-10-19 13:40:00,47.26,47.27,47.23,47.27,11200.0,35.9912,35.9988,35.9683,35.9988,11200.0
2010-10-19 13:45:00,47.26,47.26,47.2,47.22,11800.0,35.9912,35.9912,35.9455,35.9607,11800.0
2010-10-19 13:50:00,47.21,47.21,47.14,47.14,26300.0,35.9531,35.9531,35.8998,35.8998,26300.0
2010-10-19 13:55:00,47.15,47.15,47.05,47.06,16800.0,35.9074,35.9074,35.8312,35.8388,16800.0
2010-10-19 14:00:00,47.07,47.08,46.95,46.97,79100.0,35.8465,35.8541,35.7551,35.7703,79100.0
2010-10-19 14:05:00,46.97,47.01,46.94,46.97,29900.0,35.7703,35.8008,35.7475,35.7703,29900.0
2010-10-19 14:10:00,46.98,47.05,46.93,47.04,24000.0,35.7779,35.8312,35.7398,35.8236,24000.0
2010-10-19 14:15:00,47.04,47.07,47.02,47.02,20600.0,35.8236,35.8465,35.8084,35.8084,20600.0
2010-10-19 14:20:00,47.02,47.02,46.92,46.92,42600.0,35.8084,35.8084,35.7322,35.7322,42600.0
2010-10-19 14:25:00,46.92,46.97,46.87,46.92,35000.0,35.7322,35.7703,35.6941,35.7322,35000.0
2010-10-19 14:30:00,46.91,46.98,46.91,46.98,53600.0,35.7246,35.7779,35.7246,35.7779,53600.0
2010-10-19 14:35:00,46.98,46.98,46.91,46.92,23500.0,35.7779,35.7779,35.7246,35.7322,23500.0
2010-10-19 14:40:00,46.93,46.94,46.9,46.91,28300.0,35.7398,35.7475,35.717,35.7246,28300.0
2010-10-19 14:45:00,46.9,46.97,46.9,46.92,17400.0,35.717,35.7703,35.717,35.7322,17400.0
2010-10-19 14:50:00,46.93,46.99,46.9,46.95,25400.0,35.7398,35.7855,35.717,35.7551,25400.0
2010-10-19 14:55:00,46.95,46.97,46.93,46.93,24500.0,35.7551,35.7703,35.7398,35.7398,24500.0
2010-10-19 15:00:00,46.94,46.98,46.9,46.92,27000.0,35.7475,35.7779,35.717,35.7322,27000.0
2010-10-19 15:05:00,46.92,46.92,46.86,46.86,41100.0,35.7322,35.7322,35.6865,35.6865,41100.0
2010-10-19 15:10:00,46.85,46.89,46.81,46.84,48100.0,35.6789,35.7094,35.6485,35.6713,48100.0
2010-10-19 15:15:00,46.84,46.91,46.83,46.9,44300.0,35.6713,35.7246,35.6637,35.717,44300.0
2010-10-19 15:20:00,46.9,46.9,46.87,46.89,26000.0,35.717,35.717,35.6941,35.7094,26000.0
2010-10-19 15:25:00,46.88,46.92,46.79,46.81,47600.0,35.7018,35.7322,35.6332,35.6485,47600.0
2010-10-19 15:30:00,46.81,46.87,46.78,46.86,59300.0,35.6485,35.6941,35.6256,35.6865,59300.0
2010-10-19 15:35:00,46.85,46.89,46.85,46.86,86200.0,35.6789,35.7094,35.6789,35.6865,86200.0
2010-10-19 15:40:00,46.87,46.89,46.84,46.88,51500.0,35.6941,35.7094,35.6713,35.7018,51500.0
2010-10-19 15:45:00,46.88,46.93,46.84,46.88,89100.0,35.7018,35.7398,35.6713,35.7018,89100.0
2010-10-19 15:50:00,46.87,46.97,46.85,46.97,78800.0,35.6941,35.7703,35.6789,35.7703,78800.0
2010-10-19 15:55:00,46.96,46.98,46.9,46.93,107700.0,35.7627,35.7779,35.717,35.7398,107700.0
2010-10-20 09:30:00,47.08,47.34,47.05,47.34,26400.0,35.8541,36.0521,35.8312,36.0521,26400.0
2010-10-20 09:35:00,47.33,47.35,47.28,47.3,54600.0,36.0445,36.0597,36.0064,36.0216,54600.0
2010-10-20 09:40:00,47.31,47.48,47.3,47.48,43400.0,36.0292,36.1587,36.0216,36.1587,43400.0
2010-10-20 09:45:00,47.47,47.53,47.47,47.49,32600.0,36.1511,36.1968,36.1511,36.1663,32600.0
2010-10-20 09:50:00,47.5,47.61,47.49,47.56,25000.0,36.1739,36.2577,36.1663,36.2196,25000.0
2010-10-20 09:55:00,47.56,47.57,47.45,47.47,25100.0,36.2196,36.2272,36.1359,36.1511,25100.0
2010-10-20 10:00:00,47.47,47.48,47.4,47.46,29700.0,36.1511,36.1587,36.0978,36.1435,29700.0
2010-10-20 10:05:00,47.46,47.56,47.46,47.53,22400.0,36.1435,36.2196,36.1435,36.1968,22400.0
2010-10-20 10:10:00,47.54,47.59,47.52,47.52,19300.0,36.2044,36.2425,36.1892,36.1892,19300.0
2010-10-20 10:15:00,47.52,47.55,47.47,47.49,37100.0,36.1892,36.212,36.1511,36.1663,37100.0
2010-10-20 10:20:00,47.49,47.49,47.42,47.49,19500.0,36.1663,36.1663,36.113,36.1663,19500.0
2010-10-20 10:25:00,47.49,47.55,47.49,47.51,15900.0,36.1663,36.212,36.1663,36.1815,15900.0
2010-10-20 10:30:00,47.53,47.57,47.5,47.56,27100.0,36.1968,36.2272,36.1739,36.2196,27100.0
2010-10-20 10:35:00,47.57,47.63,47.57,47.62,43200.0,36.2272,36.2729,36.2272,36.2653,43200.0
2010-10-20 10:40:00,47.61,47.65,47.58,47.64,22500.0,36.2577,36.2882,36.2349,36.2805,22500.0
2010-10-20 10:45:00,47.64,47.77,47.63,47.75,51400.0,36.2805,36.3796,36.2729,36.3643,51400.0
2010-10-20 10:50:00,47.76,47.8,47.74,47.74,16400.0,36.3719,36.4024,36.3567,36.3567,16400.0
2010-10-20 10:55:00,47.75,47.76,47.68,47.68,13900.0,36.3643,36.3719,36.311,36.311,13900.0
2010-10-20 11:00:00,47.68,47.69,47.67,47.67,13100.0,36.311,36.3186,36.3034,36.3034,13100.0
2010-10-20 11:05:00,47.67,47.77,47.67,47.77,14100.0,36.3034,36.3796,36.3034,36.3796,14100.0
2010-10-20 11:10:00,47.77,47.77,47.73,47.73,26500.0,36.3796,36.3796,36.3491,36.3491,26500.0
2010-10-20 11:15:00,47.73,47.74,47.69,47.72,24800.0,36.3491,36.3567,36.3186,36.3415,24800.0
2010-10-20 11:20:00,47.73,47.73,47.68,47.71,20500.0,36.3491,36.3491,36.311,36.3339,20500.0
2010-10-20 11:25:00,47.71,47.77,47.69,47.73,16900.0,36.3339,36.3796,36.3186,36.3491,16900.0
2010-10-20 11:30:00,47.74,47.75,47.69,47.71,21200.0,36.3567,36.3643,36.3186,36.3339,21200.0
2010-10-20 11:35:00,47.7,47.72,47.67,47.67,12800.0,36.3262,36.3415,36.3034,36.3034,12800.0
2010-10-20 11:40:00,47.67,47.73,47.66,47.73,12900.0,36.3034,36.3491,36.2958,36.3491,12900.0
2010-10-20 11:45:00,47.72,47.75,47.72,47.75,10700.0,36.3415,36.3643,36.3415,36.3643,10700.0
2010-10-20 11:50:00,47.74,47.76,47.74,47.76,13500.0,36.3567,36.3719,36.3567,36.3719,13500.0
2010-10-20 11:55:00,47.76,47.77,47.75,47.76,8900.0,36.3719,36.3796,36.3643,36.3719,8900.0
2010-10-20 12:00:00,47.75,47.84,47.74,47.83,23700.0,36.3643,36.4329,36.3567,36.4252,23700.0
2010-10-20 12:05:00,47.84,47.87,47.82,47.86,19600.0,36.4329,36.4557,36.4176,36.4481,19600.0
2010-10-20 12:10:00,47.86,47.87,47.8,47.82,17500.0,36.4481,36.4557,36.4024,36.4176,17500.0
2010-10-20 12:15:00,47.83,47.87,47.83,47.87,24900.0,36.4252,36.4557,36.4252,36.4557,24900.0
2010-10-20 12:20:00,47.88,47.93,47.86,47.86,35300.0,36.4633,36.5014,36.4481,36.4481,35300.0
2010-10-20 12:25:00,47.85,47.88,47.83,47.87,14700.0,36.4405,36.4633,36.4252,36.4557,14700.0
2010-10-20 12:30:00,47.87,47.88,47.84,47.85,28300.0,36.4557,36.4633,36.4329,36.4405,28300.0
2010-10-20 12:35:00,47.85,47.85,47.82,47.83,13700.0,36.4405,36.4405,36.4176,36.4252,13700.0
2010-10-20 12:40:00,47.83,47.85,47.77,47.77,32700.0,36.4252,36.4405,36.3796,36.3796,32700.0
2010-10-20 12:45:00,47.77,47.78,47.74,47.74,25700.0,36.3796,36.3872,36.3567,36.3567,25700.0
2010-10-20 12:50:00,47.75,47.79,47.74,47.77,14300.0,36.3643,36.3948,36.3567,36.3796,14300.0
2010-10-20 12:55:00,47.77,47.77,47.74,47.75,6700.0,36.3796,36.3796,36.3567,36.3643,6700.0
2010-10-20 13:00:00,47.75,47.76,47.73,47.75,10400.0,36.3643,36.3719,36.3491,36.3643,10400.0
2010-10-20 13:05:00,47.74,47.75,47.73,47.74,9200.0,36.3567,36.3643,36.3491,36.3567,9200.0
2010-10-20 13:10:00,47.74,47.77,47.73,47.77,13200.0,36.3567,36.3796,36.3491,36.3796,13200.0
2010-10-20 13:15:00,47.77,47.79,47.76,47.78,16000.0,36.3796,36.3948,36.3719,36.3872,16000.0
2010-10-20 13:20:00,47.77,47.81,47.75,47.81,14900.0,36.3796,36.41,36.3643,36.41,14900.0
2010-10-20 13:25:00,47.79,47.79,47.73,47.74,5500.0,36.3948,36.3948,36.3491,36.3567,5500.0
2010-10-20 13:30:00,47.74,47.75,47.73,47.73,8800.0,36.3567,36.3643,36.3491,36.3491,8800.0
2010-10-20 13:35:00,47.74,47.75,47.7,47.7,8200.0,36.3567,36.3643,36.3262,36.3262,8200.0
2010-10-20 13:40:00,47.69,47.7,47.62,47.64,13900.0,36.3186,36.3262,36.2653,36.2805,13900.0
2010-10-20 13:45:00,47.63,47.63,47.58,47.6,17100.0,36.2729,36.2729,36.2349,36.2501,17100.0
2010-10-20 13:50:00,47.61,47.66,47.58,47.66,9000.0,36.2577,36.2958,36.2349,36.2958,9000.0
2010-10-20 13:55:00,47.66,47.69,47.65,47.66,11700.0,36.2958,36.3186,36.2882,36.2958,11700.0
2010-10-20 14:00:00,47.67,47.71,47.6,47.61,22600.0,36.3034,36.3339,36.2501,36.2577,22600.0
2010-10-20 14:05:00,47.61,47.66,47.58,47.58,24800.0,36.2577,36.2958,36.2349,36.2349,24800.0
2010-10-20 14:10:00,47.58,47.6,47.56,47.59,27400.0,36.2349,36.2501,36.2196,36.2425,27400.0
2010-10-20 14:15:00,47.59,47.69,47.59,47.69,29600.0,36.2425,36.3186,36.2425,36.3186,29600.0
2010-10-20 14:20:00,47.7,47.71,47.6,47.64,15600.0,36.3262,36.3339,36.2501,36.2805,15600.0
2010-10-20 14:25:00,47.64,47.68,47.64,47.64,12000.0,36.2805,36.311,36.2805,36.2805,12000.0
2010-10-20 14:30:00,47.64,47.73,47.64,47.72,24200.0,36.2805,36.3491,36.2805,36.3415,24200.0
2010-10-20 14:35:00,47.71,47.72,47.64,47.65,17600.0,36.3339,36.3415,36.2805,36.2882,17600.0
2010-10-20 14:40:00,47.66,47.69,47.64,47.66,15200.0,36.2958,36.3186,36.2805,36.2958,15200.0
2010-10-20 14:45:00,47.66,47.68,47.63,47.63,20400.0,36.2958,36.311,36.2729,36.2729,20400.0
2010-10-20 14:50:00,47.62,47.65,47.61,47.63,14300.0,36.2653,36.2882,36.2577,36.2729,14300.0
2010-10-20 14:55:00,47.64,47.64,47.58,47.62,25000.0,36.2805,36.2805,36.2349,36.2653,25000.0
2010-10-20 15:00:00,47.63,47.65,47.59,47.6,17700.0,36.2729,36.2882,36.2425,36.2501,17700.0
2010-10-20 15:05:00,47.6,47.64,47.58,47.63,23500.0,36.2501,36.2805,36.2349,36.2729,23500.0
2010-10-20 15:10:00,47.64,47.65,47.58,47.59,28200.0,36.2805,36.2882,36.2349,36.2425,28200.0
2010-10-20 15:15:00,47.59,47.6,47.56,47.59,40000.0,36.2425,36.2501,36.2196,36.2425,40000.0
2010-10-20 15:20:00,47.58,47.63,47.58,47.6,34000.0,36.2349,36.2729,36.2349,36.2501,34000.0
2010-10-20 15:25:00,47.6,47.64,47.59,47.63,23600.0,36.2501,36.2805,36.2425,36.2729,23600.0
2010-10-20 15:30:00,47.63,47.64,47.58,47.6,44100.0,36.2729,36.2805,36.2349,36.2501,44100.0
2010-10-20 15:35:00,47.59,47.59,47.5,47.51,65100.0,36.2425,36.2425,36.1739,36.1815,65100.0
2010-10-20 15:40:00,47.51,47.54,47.49,47.5,48200.0,36.1815,36.2044,36.1663,36.1739,48200.0
2010-10-20 15:45:00,47.51,47.59,47.51,47.56,74700.0,36.1815,36.2425,36.1815,36.2196,74700.0
2010-10-20 15:50:00,47.57,47.59,47.45,47.46,102400.0,36.2272,36.2425,36.1359,36.1435,102400.0
2010-10-20 15:55:00,47.46,47.52,47.45,47.48,120900.0,36.1435,36.1892,36.1359,36.1587,120900.0
2010-10-21 09:30:00,47.65,47.66,47.49,47.59,22400.0,36.2882,36.2958,36.1663,36.2425,22400.0
2010-10-21 09:35:00,47.57,47.64,47.54,47.64,33700.0,36.2272,36.2805,36.2044,36.2805,33700.0
2010-10-21 09:40:00,47.64,47.67,47.53,47.53,22700.0,36.2805,36.3034,36.1968,36.1968,22700.0
2010-10-21 09:45:00,47.55,47.6,47.49,47.58,16900.0,36.212,36.2501,36.1663,36.2349,16900.0
2010-10-21 09:50:00,47.58,47.65,47.54,47.56,83900.0,36.2349,36.2882,36.2044,36.2196,83900.0
2010-10-21 09:55:00,47.56,47.65,47.56,47.65,16400.0,36.2196,36.2882,36.2196,36.2882,16400.0
2010-10-21 10:00:00,47.64,47.69,47.54,47.69,23900.0,36.2805,36.3186,36.2044,36.3186,23900.0
2010-10-21 10:05:00,47.68,47.86,47.64,47.86,40800.0,36.311,36.4481,36.2805,36.4481,40800.0
2010-10-21 10:10:00,47.84,47.88,47.82,47.84,16300.0,36.4329,36.4633,36.4176,36.4329,16300.0
2010-10-21 10:15:00,47.84,47.86,47.78,47.85,20400.0,36.4329,36.4481,36.3872,36.4405,20400.0
2010-10-21 10:20:00,47.84,47.85,47.81,47.84,16800.0,36.4329,36.4405,36.41,36.4329,16800.0
2010-10-21 10:25:00,47.84,47.86,47.82,47.84,17800.0,36.4329,36.4481,36.4176,36.4329,17800.0
2010-10-21 10:30:00,47.83,47.85,47.82,47.83,14200.0,36.4252,36.4405,36.4176,36.4252,14200.0
2010-10-21 10:35:00,47.83,47.88,47.78,47.86,11500.0,36.4252,36.4633,36.3872,36.4481,11500.0
2010-10-21 10:40:00,47.85,47.89,47.82,47.82,11600.0,36.4405,36.4709,36.4176,36.4176,11600.0
2010-10-21 10:45:00,47.82,47.89,47.82,47.89,12000.0,36.4176,36.4709,36.4176,36.4709,12000.0
2010-10-21 10:50:00,47.89,47.9,47.78,47.8,20500.0,36.4709,36.4786,36.3872,36.4024,20500.0
2010-10-21 10:55:00,47.79,47.83,47.78,47.82,6600.0,36.3948,36.4252,36.3872,36.4176,6600.0
2010-10-21 11:00:00,47.83,47.84,47.71,47.71,16500.0,36.4252,36.4329,36.3339,36.3339,16500.0
2010-10-21 11:05:00,47.72,47.75,47.7,47.74,12800.0,36.3415,36.3643,36.3262,36.3567,12800.0
2010-10-21 11:10:00,47.74,47.74,47.66,47.67,18800.0,36.3567,36.3567,36.2958,36.3034,18800.0
2010-10-21 11:15:00,47.68,47.7,47.67,47.69,18000.0,36.311,36.3262,36.3034,36.3186,18000.0
2010-10-21 11:20:00,47.69,47.72,47.67,47.67,10400.0,36.3186,36.3415,36.3034,36.3034,10400.0
2010-10-21 11:25:00,47.67,47.67,47.58,47.66,18500.0,36.3034,36.3034,36.2349,36.2958,18500.0
2010-10-21 11:30:00,47.66,47.66,47.56,47.56,15100.0,36.2958,36.2958,36.2196,36.2196,15100.0
2010-10-21 11:35:00,47.56,47.56,47.45,47.46,62600.0,36.2196,36.2196,36.1359,36.1435,62600.0
2010-10-21 11:40:00,47.46,47.47,47.42,47.46,23700.0,36.1435,36.1511,36.113,36.1435,23700.0
2010-10-21 11:45:00,47.46,47.52,47.45,47.5,44600.0,36.1435,36.1892,36.1359,36.1739,44600.0
2010-10-21 11:50:00,47.5,47.5,47.43,47.46,5200.0,36.1739,36.1739,36.1206,36.1435,5200.0
2010-10-21 11:55:00,47.47,47.52,47.47,47.51,12800.0,36.1511,36.1892,36.1511,36.1815,12800.0
2010-10-21 12:00:00,47.51,47.56,47.51,47.56,14000.0,36.1815,36.2196,36.1815,36.2196,14000.0
2010-10-21 12:05:00,47.56,47.58,47.56,47.57,9600.0,36.2196,36.2349,36.2196,36.2272,9600.0
2010-10-21 12:10:00,47.56,47.6,47.55,47.59,21300.0,36.2196,36.2501,36.212,36.2425,21300.0
2010-10-21 12:15:00,47.59,47.66,47.54,47.62,40400.0,36.2425,36.2958,36.2044,36.2653,40400.0
2010-10-21 12:20:00,47.63,47.63,47.58,47.62,9700.0,36.2729,36.2729,36.2349,36.2653,9700.0
2010-10-21 12:25:00,47.62,47.62,47.58,47.6,7500.0,36.2653,36.2653,36.2349,36.2501,7500.0
2010-10-21 12:30:00,47.59,47.59,47.54,47.55,9900.0,36.2425,36.2425,36.2044,36.212,9900.0
2010-10-21 12:35:00,47.55,47.57,47.49,47.53,22400.0,36.212,36.2272,36.1663,36.1968,22400.0
2010-10-21 12:40:00,47.53,47.54,47.49,47.5,19000.0,36.1968,36.2044,36.1663,36.1739,19000.0
2010-10-21 12:45:00,47.5,47.51,47.44,47.51,31700.0,36.1739,36.1815,36.1282,36.1815,31700.0
2010-10-21 12:50:00,47.5,47.51,47.46,47.46,10800.0,36.1739,36.1815,36.1435,36.1435,10800.0
2010-10-21 12:55:00,47.46,47.54,47.46,47.52,22900.0,36.1435,36.2044,36.1435,36.1892,22900.0
2010-10-21 13:00:00,47.52,47.59,47.52,47.58,11600.0,36.1892,36.2425,36.1892,36.2349,11600.0
2010-10-21 13:05:00,47.58,47.58,47.54,47.57,8000.0,36.2349,36.2349,36.2044,36.2272,8000.0
2010-10-21 13:10:00,47.57,47.58,47.53,47.58,15700.0,36.2272,36.2349,36.1968,36.2349,15700.0
2010-10-21 13:15:00,47.59,47.59,47.54,47.57,11000.0,36.2425,36.2425,36.2044,36.2272,11000.0
2010-10-21 13:20:00,47.56,47.58,47.49,47.49,10200.0,36.2196,36.2349,36.1663,36.1663,10200.0
2010-10-21 13:25:00,47.49,47.59,47.49,47.58,23900.0,36.1663,36.2425,36.1663,36.2349,23900.0
2010-10-21 13:30:00,47.58,47.59,47.48,47.49,21800.0,36.2349,36.2425,36.1587,36.1663,21800.0
2010-10-21 13:35:00,47.5,47.56,47.49,47.55,16400.0,36.1739,36.2196,36.1663,36.212,16400.0
2010-10-21 13:40:00,47.54,47.55,47.52,47.52,7600.0,36.2044,36.212,36.1892,36.1892,7600.0
2010-10-21 13:45:00,47.53,47.53,47.43,47.43,30400.0,36.1968,36.1968,36.1206,36.1206,30400.0
2010-10-21 13:50:00,47.43,47.43,47.29,47.29,19400.0,36.1206,36.1206,36.014,36.014,19400.0
2010-10-21 13:55:00,47.29,47.29,47.25,47.28,18500.0,36.014,36.014,35.9835,36.0064,18500.0
2010-10-21 14:00:00,47.27,47.28,47.24,47.27,22300.0,35.9988,36.0064,35.9759,35.9988,22300.0
2010-10-21 14:05:00,47.28,47.29,47.24,47.24,13500.0,36.0064,36.014,35.9759,35.9759,13500.0
2010-10-21 14:10:00,47.25,47.26,47.21,47.21,20100.0,35.9835,35.9912,35.9531,35.9531,20100.0
2010-10-21 14:15:00,47.22,47.23,47.18,47.19,30700.0,35.9607,35.9683,35.9302,35.9378,30700.0
2010-10-21 14:20:00,47.19,47.19,47.14,47.14,32800.0,35.9378,35.9378,35.8998,35.8998,32800.0
2010-10-21 14:25:00,47.14,47.21,47.13,47.17,70300.0,35.8998,35.9531,35.8922,35.9226,70300.0
2010-10-21 14:30:00,47.18,47.21,47.16,47.18,17500.0,35.9302,35.9531,35.915,35.9302,17500.0
2010-10-21 14:35:00,47.19,47.2,47.18,47.19,7800.0,35.9378,35.9455,35.9302,35.9378,7800.0
2010-10-21 14:40:00,47.19,47.24,47.18,47.21,13600.0,35.9378,35.9759,35.9302,35.9531,13600.0
2010-10-21 14:45:00,47.22,47.24,47.21,47.23,21200.0,35.9607,35.9759,35.9531,35.9683,21200.0
2010-10-21 14:50:00,47.24,47.32,47.24,47.32,30200.0,35.9759,36.0368,35.9759,36.0368,30200.0
2010-10-21 14:55:00,47.31,47.33,47.3,47.31,12400.0,36.0292,36.0445,36.0216,36.0292,12400.0
2010-10-21 15:00:00,47.31,47.32,47.29,47.3,12500.0,36.0292,36.0368,36.014,36.0216,12500.0
2010-10-21 15:05:00,47.31,47.31,47.26,47.26,8800.0,36.0292,36.0292,35.9912,35.9912,8800.0
2010-10-21 15:10:00,47.26,47.28,47.25,47.26,22800.0,35.9912,36.0064,35.9835,35.9912,22800.0
2010-10-21 15:15:00,47.26,47.39,47.26,47.36,27500.0,35.9912,36.0902,35.9912,36.0673,27500.0
2010-10-21 15:20:00,47.37,47.37,47.35,47.37,20000.0,36.0749,36.0749,36.0597,36.0749,20000.0
2010-10-21 15:25:00,47.38,47.39,47.33,47.35,24800.0,36.0825,36.0902,36.0445,36.0597,24800.0
2010-10-21 15:30:00,47.35,47.37,47.31,47.32,34900.0,36.0597,36.0749,36.0292,36.0368,34900.0
2010-10-21 15:35:00,47.32,47.34,47.31,47.33,21400.0,36.0368,36.0521,36.0292,36.0445,21400.0
2010-10-21 15:40:00,47.34,47.36,47.33,47.35,28800.0,36.0521,36.0673,36.0445,36.0597,28800.0
2010-10-21 15:45:00,47.35,47.35,47.27,47.31,44100.0,36.0597,36.0597,35.9988,36.0292,44100.0
2010-10-21 15:50:00,47.32,47.32,47.28,47.31,47300.0,36.0368,36.0368,36.0064,36.0292,47300.0
2010-10-21 15:55:00,47.31,47.38,47.29,47.38,147300.0,36.0292,36.0825,36.014,36.0825,147300.0
2010-10-22 09:30:00,47.48,47.59,47.43,47.46,26200.0,36.1587,36.2425,36.1206,36.1435,26200.0
2010-10-22 09:35:00,47.46,47.56,47.41,47.48,22700.0,36.1435,36.2196,36.1054,36.1587,22700.0
2010-10-22 09:40:00,47.48,47.48,47.35,47.45,26100.0,36.1587,36.1587,36.0597,36.1359,26100.0
2010-10-22 09:45:00,47.45,47.49,47.41,47.48,23800.0,36.1359,36.1663,36.1054,36.1587,23800.0
2010-10-22 09:50:00,47.47,47.56,47.47,47.56,35700.0,36.1511,36.2196,36.1511,36.2196,35700.0
2010-10-22 09:55:00,47.55,47.61,47.5,47.5,19100.0,36.212,36.2577,36.1739,36.1739,19100.0
2010-10-22 10:00:00,47.49,47.56,47.48,47.56,15400.0,36.1663,36.2196,36.1587,36.2196,15400.0
2010-10-22 10:05:00,47.56,47.69,47.56,47.67,32300.0,36.2196,36.3186,36.2196,36.3034,32300.0
2010-10-22 10:10:00,47.67,47.67,47.61,47.63,38300.0,36.3034,36.3034,36.2577,36.2729,38300.0
2010-10-22 10:15:00,47.63,47.64,47.57,47.64,41700.0,36.2729,36.2805,36.2272,36.2805,41700.0
2010-10-22 10:20:00,47.64,47.67,47.58,47.63,85400.0,36.2805,36.3034,36.2349,36.2729,85400.0
2010-10-22 10:25:00,47.63,47.66,47.61,47.66,26200.0,36.2729,36.2958,36.2577,36.2958,26200.0
2010-10-22 10:30:00,47.65,47.66,47.61,47.63,19500.0,36.2882,36.2958,36.2577,36.2729,19500.0
2010-10-22 10:35:00,47.61,47.64,47.53,47.56,12600.0,36.2577,36.2805,36.1968,36.2196,12600.0
2010-10-22 10:40:00,47.57,47.57,47.47,47.5,10300.0,36.2272,36.2272,36.1511,36.1739,10300.0
2010-10-22 10:45:00,47.5,47.5,47.47,47.5,44900.0,36.1739,36.1739,36.1511,36.1739,44900.0
2010-10-22 10:50:00,47.5,47.51,47.49,47.5,20100.0,36.1739,36.1815,36.1663,36.1739,20100.0
2010-10-22 10:55:00,47.5,47.55,47.49,47.52,30400.0,36.1739,36.212,36.1663,36.1892,30400.0
2010-10-22 11:00:00,47.52,47.52,47.5,47.5,14100.0,36.1892,36.1892,36.1739,36.1739,14100.0
2010-10-22 11:05:00,47.5,47.51,47.49,47.5,25100.0,36.1739,36.1815,36.1663,36.1739,25100.0
2010-10-22 11:10:00,47.51,47.51,47.49,47.5,52100.0,36.1815,36.1815,36.1663,36.1739,52100.0
2010-10-22 11:15:00,47.5,47.51,47.49,47.5,16900.0,36.1739,36.1815,36.1663,36.1739,16900.0
2010-10-22 11:20:00,47.5,47.54,47.48,47.49,19200.0,36.1739,36.2044,36.1587,36.1663,19200.0
2010-10-22 11:25:00,47.48,47.48,47.4,47.41,17400.0,36.1587,36.1587,36.0978,36.1054,17400.0
2010-10-22 11:30:00,47.41,47.46,47.39,47.42,20400.0,36.1054,36.1435,36.0902,36.113,20400.0
2010-10-22 11:35:00,47.42,47.42,47.39,47.4,6300.0,36.113,36.113,36.0902,36.0978,6300.0
2010-10-22 11:40:00,47.4,47.48,47.4,47.47,13400.0,36.0978,36.1587,36.0978,36.1511,13400.0
2010-10-22 11:45:00,47.48,47.48,47.45,47.45,23300.0,36.1587,36.1587,36.1359,36.1359,23300.0
2010-10-22 11:50:00,47.44,47.45,47.4,47.4,15400.0,36.1282,36.1359,36.0978,36.0978,15400.0
2010-10-22 11:55:00,47.4,47.44,47.4,47.42,9100.0,36.0978,36.1282,36.0978,36.113,9100.0
2010-10-22 12:00:00,47.42,47.44,47.42,47.43,7200.0,36.113,36.1282,36.113,36.1206,7200.0
2010-10-22 12:05:00,47.43,47.45,47.43,47.44,9700.0,36.1206,36.1359,36.1206,36.1282,9700.0
2010-10-22 12:10:00,47.44,47.46,47.43,47.46,7100.0,36.1282,36.1435,36.1206,36.1435,7100.0
2010-10-22 12:15:00,47.46,47.47,47.45,47.45,7500.0,36.1435,36.1511,36.1359,36.1359,7500.0
2010-10-22 12:20:00,47.46,47.46,47.42,47.43,8700.0,36.1435,36.1435,36.113,36.1206,8700.0
2010-10-22 12:25:00,47.43,47.45,47.42,47.45,10500.0,36.1206,36.1359,36.113,36.1359,10500.0
2010-10-22 12:30:00,47.45,47.49,47.44,47.49,13600.0,36.1359,36.1663,36.1282,36.1663,13600.0
2010-10-22 12:35:00,47.49,47.52,47.49,47.52,21900.0,36.1663,36.1892,36.1663,36.1892,21900.0
2010-10-22 12:40:00,47.51,47.55,47.51,47.55,10800.0,36.1815,36.212,36.1815,36.212,10800.0
2010-10-22 12:45:00,47.55,47.59,47.54,47.57,15900.0,36.212,36.2425,36.2044,36.2272,15900.0
2010-10-22 12:50:00,47.57,47.57,47.5,47.5,9300.0,36.2272,36.2272,36.1739,36.1739,9300.0
2010-10-22 12:55:00,47.49,47.53,47.49,47.53,8100.0,36.1663,36.1968,36.1663,36.1968,8100.0
2010-10-22 13:00:00,47.54,47.54,47.48,47.48,11300.0,36.2044,36.2044,36.1587,36.1587,11300.0
2010-10-22 13:05:00,47.48,47.49,47.47,47.48,6200.0,36.1587,36.1663,36.1511,36.1587,6200.0
2010-10-22 13:10:00,47.48,47.51,47.47,47.5,8400.0,36.1587,36.1815,36.1511,36.1739,8400.0
2010-10-22 13:15:00,47.49,47.52,47.49,47.5,7100.0,36.1663,36.1892,36.1663,36.1739,7100.0
2010-10-22 13:20:00,47.49,47.5,47.47,47.49,5600.0,36.1663,36.1739,36.1511,36.1663,5600.0
2010-10-22 13:25:00,47.48,47.5,47.47,47.47,12700.0,36.1587,36.1739,36.1511,36.1511,12700.0
2010-10-22 13:30:00,47.47,47.48,47.46,47.47,6300.0,36.1511,36.1587,36.1435,36.1511,6300.0
2010-10-22 13:35:00,47.46,47.48,47.45,47.47,8600.0,36.1435,36.1587,36.1359,36.1511,8600.0
2010-10-22 13:40:00,47.48,47.48,47.47,47.47,2500.0,36.1587,36.1587,36.1511,36.1511,2500.0
2010-10-22 13:45:00,47.48,47.48,47.47,47.47,2500.0,36.1587,36.1587,36.1511,36.1511,2500.0
2010-10-22 13:50:00,47.47,47.48,47.46,47.47,6700.0,36.1511,36.1587,36.1435,36.1511,6700.0
2010-10-22 13:55:00,47.46,47.47,47.46,47.46,4400.0,36.1435,36.1511,36.1435,36.1435,4400.0
2010-10-22 14:00:00,47.46,47.47,47.44,47.46,8600.0,36.1435,36.1511,36.1282,36.1435,8600.0
2010-10-22 14:05:00,47.46,47.48,47.46,47.48,7600.0,36.1435,36.1587,36.1435,36.1587,7600.0
2010-10-22 14:10:00,47.47,47.52,47.47,47.52,10300.0,36.1511,36.1892,36.1511,36.1892,10300.0
2010-10-22 14:15:00,47.53,47.56,47.52,47.54,7600.0,36.1968,36.2196,36.1892,36.2044,7600.0
2010-10-22 14:20:00,47.53,47.54,47.53,47.53,4400.0,36.1968,36.2044,36.1968,36.1968,4400.0
2010-10-22 14:25:00,47.54,47.57,47.53,47.54,14900.0,36.2044,36.2272,36.1968,36.2044,14900.0
2010-10-22 14:30:00,47.54,47.56,47.53,47.56,22200.0,36.2044,36.2196,36.1968,36.2196,22200.0
2010-10-22 14:35:00,47.56,47.57,47.56,47.57,4800.0,36.2196,36.2272,36.2196,36.2272,4800.0
2010-10-22 14:40:00,47.56,47.57,47.55,47.55,10600.0,36.2196,36.2272,36.212,36.212,10600.0
2010-10-22 14:45:00,47.55,47.57,47.55,47.55,27000.0,36.212,36.2272,36.212,36.212,27000.0
2010-10-22 14:50:00,47.55,47.56,47.53,47.54,15900.0,36.212,36.2196,36.1968,36.2044,15900.0
2010-10-22 14:55:00,47.53,47.55,47.53,47.54,24900.0,36.1968,36.212,36.1968,36.2044,24900.0
2010-10-22 15:00:00,47.55,47.55,47.54,47.55,7300.0,36.212,36.212,36.2044,36.212,7300.0
2010-10-22 15:05:00,47.55,47.58,47.53,47.55,34900.0,36.212,36.2349,36.1968,36.212,34900.0
2010-10-22 15:10:00,47.56,47.57,47.51,47.55,21100.0,36.2196,36.2272,36.1815,36.212,21100.0
2010-10-22 15:15:00,47.55,47.55,47.51,47.52,25200.0,36.212,36.212,36.1815,36.1892,25200.0
2010-10-22 15:20:00,47.52,47.56,47.52,47.55,29400.0,36.1892,36.2196,36.1892,36.212,29400.0
2010-10-22 15:25:00,47.55,47.57,47.54,47.56,30000.0,36.212,36.2272,36.2044,36.2196,30000.0
2010-10-22 15:30:00,47.56,47.6,47.54,47.59,40100.0,36.2196,36.2501,36.2044,36.2425,40100.0
2010-10-22 15:35:00,47.59,47.6,47.55,47.55,24000.0,36.2425,36.2501,36.212,36.212,24000.0
2010-10-22 15:40:00,47.55,47.57,47.54,47.54,52000.0,36.212,36.2272,36.2044,36.2044,52000.0
2010-10-22 15:45:00,47.54,47.59,47.54,47.59,50600.0,36.2044,36.2425,36.2044,36.2425,50600.0
2010-10-22 15:50:00,47.59,47.65,47.58,47.62,69600.0,36.2425,36.2882,36.2349,36.2653,69600.0
2010-10-22 15:55:00,47.62,47.66,47.57,47.65,91400.0,36.2653,36.2958,36.2272,36.2882,91400.0
2010-10-25 09:30:00,47.89,48.11,47.89,47.98,29000.0,36.4709,36.6385,36.4709,36.5395,29000.0
2010-10-25 09:35:00,47.97,47.99,47.88,47.92,17300.0,36.5319,36.5471,36.4633,36.4938,17300.0
2010-10-25 09:40:00,47.91,48.0,47.91,47.99,26600.0,36.4862,36.5547,36.4862,36.5471,26600.0
2010-10-25 09:45:00,47.98,48.0,47.98,48.0,10100.0,36.5395,36.5547,36.5395,36.5547,10100.0
2010-10-25 09:50:00,48.0,48.0,47.97,47.99,14900.0,36.5547,36.5547,36.5319,36.5471,14900.0
2010-10-25 09:55:00,47.99,48.0,47.86,47.94,21100.0,36.5471,36.5547,36.4481,36.509,21100.0
2010-10-25 10:00:00,47.94,47.99,47.9,47.94,21100.0,36.509,36.5471,36.4786,36.509,21100.0
2010-10-25 10:05:00,47.95,47.98,47.94,47.94,18100.0,36.5166,36.5395,36.509,36.509,18100.0
2010-10-25 10:10:00,47.95,47.97,47.9,47.94,17700.0,36.5166,36.5319,36.4786,36.509,17700.0
2010-10-25 10:15:00,47.95,47.97,47.91,47.94,15100.0,36.5166,36.5319,36.4862,36.509,15100.0
2010-10-25 10:20:00,47.94,47.94,47.87,47.93,24000.0,36.509,36.509,36.4557,36.5014,24000.0
2010-10-25 10:25:00,47.94,47.96,47.92,47.94,19300.0,36.509,36.5242,36.4938,36.509,19300.0
2010-10-25 10:30:00,47.94,47.96,47.82,47.91,18200.0,36.509,36.5242,36.4176,36.4862,18200.0
2010-10-25 10:35:00,47.91,47.91,47.74,47.81,25100.0,36.4862,36.4862,36.3567,36.41,25100.0
2010-10-25 10:40:00,47.82,47.82,47.71,47.8,17800.0,36.4176,36.4176,36.3339,36.4024,17800.0
2010-10-25 10:45:00,47.8,47.83,47.77,47.81,14400.0,36.4024,36.4252,36.3796,36.41,14400.0
2010-10-25 10:50:00,47.81,47.83,47.77,47.79,14700.0,36.41,36.4252,36.3796,36.3948,14700.0
2010-10-25 10:55:00,47.79,47.8,47.7,47.72,9200.0,36.3948,36.4024,36.3262,36.3415,9200.0
2010-10-25 11:00:00,47.71,47.75,47.71,47.75,13500.0,36.3339,36.3643,36.3339,36.3643,13500.0
2010-10-25 11:05:00,47.74,47.8,47.7,47.79,13200.0,36.3567,36.4024,36.3262,36.3948,13200.0
2010-10-25 11:10:00,47.78,47.82,47.78,47.81,7000.0,36.3872,36.4176,36.3872,36.41,7000.0
2010-10-25 11:15:00,47.81,47.81,47.75,47.76,6700.0,36.41,36.41,36.3643,36.3719,6700.0
2010-10-25 11:20:00,47.77,47.81,47.77,47.81,5400.0,36.3796,36.41,36.3796,36.41,5400.0
2010-10-25 11:25:00,47.81,47.81,47.78,47.79,9700.0,36.41,36.41,36.3872,36.3948,9700.0
2010-10-25 11:30:00,47.79,47.83,47.78,47.79,10700.0,36.3948,36.4252,36.3872,36.3948,10700.0
2010-10-25 11:35:00,47.79,47.81,47.78,47.78,4500.0,36.3948,36.41,36.3872,36.3872,4500.0
2010-10-25 11:40:00,47.78,47.78,47.7,47.72,9300.0,36.3872,36.3872,36.3262,36.3415,9300.0
2010-10-25 11:45:00,47.72,47.73,47.71,47.73,11000.0,36.3415,36.3491,36.3339,36.3491,11000.0
2010-10-25 11:50:00,47.73,47.73,47.71,47.71,8300.0,36.3491,36.3491,36.3339,36.3339,8300.0
2010-10-25 11:55:00,47.72,47.72,47.69,47.71,6000.0,36.3415,36.3415,36.3186,36.3339,6000.0
2010-10-25 12:00:00,47.71,47.71,47.65,47.66,10400.0,36.3339,36.3339,36.2882,36.2958,10400.0
2010-10-25 12:05:00,47.66,47.71,47.65,47.71,11000.0,36.2958,36.3339,36.2882,36.3339,11000.0
2010-10-25 12:10:00,47.71,47.77,47.71,47.75,15000.0,36.3339,36.3796,36.3339,36.3643,15000.0
2010-10-25 12:15:00,47.76,47.81,47.76,47.79,28500.0,36.3719,36.41,36.3719,36.3948,28500.0
2010-10-25 12:20:00,47.79,47.81,47.74,47.76,27400.0,36.3948,36.41,36.3567,36.3719,27400.0
2010-10-25 12:25:00,47.76,47.8,47.76,47.79,10500.0,36.3719,36.4024,36.3719,36.3948,10500.0
2010-10-25 12:30:00,47.78,47.79,47.75,47.76,10100.0,36.3872,36.3948,36.3643,36.3719,10100.0
2010-10-25 12:35:00,47.76,47.77,47.74,47.76,4000.0,36.3719,36.3796,36.3567,36.3719,4000.0
2010-10-25 12:40:00,47.75,47.77,47.73,47.76,9700.0,36.3643,36.3796,36.3491,36.3719,9700.0
2010-10-25 12:45:00,47.77,47.81,47.76,47.76,12600.0,36.3796,36.41,36.3719,36.3719,12600.0
2010-10-25 12:50:00,47.77,47.77,47.75,47.75,2900.0,36.3796,36.3796,36.3643,36.3643,2900.0
2010-10-25 12:55:00,47.75,47.81,47.74,47.77,6600.0,36.3643,36.41,36.3567,36.3796,6600.0
2010-10-25 13:00:00,47.76,47.79,47.73,47.78,9000.0,36.3719,36.3948,36.3491,36.3872,9000.0
2010-10-25 13:05:00,47.78,47.79,47.76,47.76,11500.0,36.3872,36.3948,36.3719,36.3719,11500.0
2010-10-25 13:10:00,47.76,47.8,47.74,47.75,25500.0,36.3719,36.4024,36.3567,36.3643,25500.0
2010-10-25 13:15:00,47.75,47.78,47.74,47.75,7000.0,36.3643,36.3872,36.3567,36.3643,7000.0
2010-10-25 13:20:00,47.76,47.82,47.75,47.81,20400.0,36.3719,36.4176,36.3643,36.41,20400.0
2010-10-25 13:25:00,47.81,47.84,47.78,47.81,16800.0,36.41,36.4329,36.3872,36.41,16800.0
2010-10-25 13:30:00,47.81,47.82,47.75,47.75,8900.0,36.41,36.4176,36.3643,36.3643,8900.0
2010-10-25 13:35:00,47.75,47.76,47.71,47.72,7600.0,36.3643,36.3719,36.3339,36.3415,7600.0
2010-10-25 13:40:00,47.72,47.76,47.71,47.73,14100.0,36.3415,36.3719,36.3339,36.3491,14100.0
2010-10-25 13:45:00,47.74,47.76,47.72,47.73,14800.0,36.3567,36.3719,36.3415,36.3491,14800.0
2010-10-25 13:50:00,47.73,47.75,47.72,47.75,12700.0,36.3491,36.3643,36.3415,36.3643,12700.0
2010-10-25 13:55:00,47.74,47.75,47.71,47.72,4700.0,36.3567,36.3643,36.3339,36.3415,4700.0
2010-10-25 14:00:00,47.72,47.74,47.72,47.73,8800.0,36.3415,36.3567,36.3415,36.3491,8800.0
2010-10-25 14:05:00,47.72,47.74,47.72,47.73,6300.0,36.3415,36.3567,36.3415,36.3491,6300.0
2010-10-25 14:10:00,47.74,47.74,47.73,47.74,7600.0,36.3567,36.3567,36.3491,36.3567,7600.0
2010-10-25 14:15:00,47.74,47.74,47.73,47.74,6900.0,36.3567,36.3567,36.3491,36.3567,6900.0
2010-10-25 14:20:00,47.73,47.76,47.73,47.75,6600.0,36.3491,36.3719,36.3491,36.3643,6600.0
2010-10-25 14:25:00,47.76,47.76,47.75,47.75,5900.0,36.3719,36.3719,36.3643,36.3643,5900.0
2010-10-25 14:30:00,47.75,47.77,47.72,47.75,28900.0,36.3643,36.3796,36.3415,36.3643,28900.0
2010-10-25 14:35:00,47.76,47.76,47.7,47.74,26400.0,36.3719,36.3719,36.3262,36.3567,26400.0
2010-10-25 14:40:00,47.73,47.73,47.67,47.68,12000.0,36.3491,36.3491,36.3034,36.311,12000.0
2010-10-25 14:45:00,47.68,47.7,47.68,47.69,7100.0,36.311,36.3262,36.311,36.3186,7100.0
2010-10-25 14:50:00,47.69,47.75,47.69,47.73,9300.0,36.3186,36.3643,36.3186,36.3491,9300.0
2010-10-25 14:55:00,47.74,47.74,47.71,47.71,6500.0,36.3567,36.3567,36.3339,36.3339,6500.0
2010-10-25 15:00:00,47.71,47.74,47.7,47.73,17200.0,36.3339,36.3567,36.3262,36.3491,17200.0
2010-10-25 15:05:00,47.73,47.75,47.72,47.74,13500.0,36.3491,36.3643,36.3415,36.3567,13500.0
2010-10-25 15:10:00,47.74,47.75,47.71,47.72,17600.0,36.3567,36.3643,36.3339,36.3415,17600.0
2010-10-25 15:15:00,47.73,47.75,47.73,47.74,14300.0,36.3491,36.3643,36.3491,36.3567,14300.0
2010-10-25 15:20:00,47.74,47.79,47.7,47.77,42400.0,36.3567,36.3948,36.3262,36.3796,42400.0
2010-10-25 15:25:00,47.77,47.82,47.77,47.79,19200.0,36.3796,36.4176,36.3796,36.3948,19200.0
2010-10-25 15:30:00,47.78,47.8,47.77,47.78,13600.0,36.3872,36.4024,36.3796,36.3872,13600.0
2010-10-25 15:35:00,47.77,47.78,47.69,47.7,19700.0,36.3796,36.3872,36.3186,36.3262,19700.0
2010-10-25 15:40:00,47.69,47.75,47.66,47.71,31400.0,36.3186,36.3643,36.2958,36.3339,31400.0
2010-10-25 15:45:00,47.7,47.72,47.56,47.61,114000.0,36.3262,36.3415,36.2196,36.2577,114000.0
2010-10-25 15:50:00,47.61,47.69,47.58,47.67,94700.0,36.2577,36.3186,36.2349,36.3034,94700.0
2010-10-25 15:55:00,47.67,47.68,47.63,47.68,78400.0,36.3034,36.311,36.2729,36.311,78400.0
2010-10-26 09:30:00,47.46,47.46,47.29,47.33,28000.0,36.1435,36.1435,36.014,36.0445,28000.0
2010-10-26 09:35:00,47.33,47.36,47.24,47.24,31300.0,36.0445,36.0673,35.9759,35.9759,31300.0
2010-10-26 09:40:00,47.25,47.3,47.19,47.29,45600.0,35.9835,36.0216,35.9378,36.014,45600.0
2010-10-26 09:45:00,47.29,47.37,47.27,47.37,25200.0,36.014,36.0749,35.9988,36.0749,25200.0
2010-10-26 09:50:00,47.36,47.49,47.36,47.42,60500.0,36.0673,36.1663,36.0673,36.113,60500.0
2010-10-26 09:55:00,47.4,47.43,47.34,47.42,15000.0,36.0978,36.1206,36.0521,36.113,15000.0
2010-10-26 10:00:00,47.4,47.44,47.37,47.43,20200.0,36.0978,36.1282,36.0749,36.1206,20200.0
2010-10-26 10:05:00,47.43,47.46,47.41,47.42,13800.0,36.1206,36.1435,36.1054,36.113,13800.0
2010-10-26 10:10:00,47.42,47.47,47.41,47.47,12100.0,36.113,36.1511,36.1054,36.1511,12100.0
2010-10-26 10:15:00,47.48,47.52,47.47,47.47,15200.0,36.1587,36.1892,36.1511,36.1511,15200.0
2010-10-26 10:20:00,47.49,47.51,47.45,47.45,16500.0,36.1663,36.1815,36.1359,36.1359,16500.0
2010-10-26 10:25:00,47.45,47.49,47.43,47.49,11200.0,36.1359,36.1663,36.1206,36.1663,11200.0
2010-10-26 10:30:00,47.49,47.49,47.47,47.47,11400.0,36.1663,36.1663,36.1511,36.1511,11400.0
2010-10-26 10:35:00,47.47,47.47,47.41,47.41,8100.0,36.1511,36.1511,36.1054,36.1054,8100.0
2010-10-26 10:40:00,47.42,47.43,47.4,47.4,8600.0,36.113,36.1206,36.0978,36.0978,8600.0
2010-10-26 10:45:00,47.4,47.41,47.38,47.4,4800.0,36.0978,36.1054,36.0825,36.0978,4800.0
2010-10-26 10:50:00,47.39,47.4,47.39,47.4,6300.0,36.0902,36.0978,36.0902,36.0978,6300.0
2010-10-26 10:55:00,47.4,47.49,47.4,47.46,18300.0,36.0978,36.1663,36.0978,36.1435,18300.0
2010-10-26 11:00:00,47.47,47.47,47.4,47.43,12800.0,36.1511,36.1511,36.0978,36.1206,12800.0
2010-10-26 11:05:00,47.42,47.42,47.34,47.36,19100.0,36.113,36.113,36.0521,36.0673,19100.0
2010-10-26 11:10:00,47.36,47.39,47.33,47.39,9600.0,36.0673,36.0902,36.0445,36.0902,9600.0
2010-10-26 11:15:00,47.39,47.42,47.39,47.42,16300.0,36.0902,36.113,36.0902,36.113,16300.0
2010-10-26 11:20:00,47.42,47.5,47.42,47.5,8200.0,36.113,36.1739,36.113,36.1739,8200.0
2010-10-26 11:25:00,47.5,47.52,47.46,47.46,19200.0,36.1739,36.1892,36.1435,36.1435,19200.0
2010-10-26 11:30:00,47.47,47.49,47.44,47.48,11300.0,36.1511,36.1663,36.1282,36.1587,11300.0
2010-10-26 11:35:00,47.48,47.49,47.48,47.48,4000.0,36.1587,36.1663,36.1587,36.1587,4000.0
2010-10-26 11:40:00,47.49,47.49,47.47,47.47,9100.0,36.1663,36.1663,36.1511,36.1511,9100.0
2010-10-26 11:45:00,47.47,47.49,47.47,47.48,7300.0,36.1511,36.1663,36.1511,36.1587,7300.0
2010-10-26 11:50:00,47.48,47.51,47.48,47.5,8200.0,36.1587,36.1815,36.1587,36.1739,8200.0
2010-10-26 11:55:00,47.5,47.51,47.49,47.51,8900.0,36.1739,36.1815,36.1663,36.1815,8900.0
2010-10-26 12:00:00,47.51,47.54,47.51,47.52,16200.0,36.1815,36.2044,36.1815,36.1892,16200.0
2010-10-26 12:05:00,47.51,47.51,47.48,47.48,5400.0,36.1815,36.1815,36.1587,36.1587,5400.0
2010-10-26 12:10:00,47.47,47.49,47.47,47.49,6100.0,36.1511,36.1663,36.1511,36.1663,6100.0
2010-10-26 12:15:00,47.49,47.52,47.48,47.51,10500.0,36.1663,36.1892,36.1587,36.1815,10500.0
2010-10-26 12:20:00,47.51,47.53,47.49,47.53,5200.0,36.1815,36.1968,36.1663,36.1968,5200.0
2010-10-26 12:25:00,47.52,47.53,47.52,47.52,4400.0,36.1892,36.1968,36.1892,36.1892,4400.0
2010-10-26 12:30:00,47.51,47.52,47.5,47.51,4600.0,36.1815,36.1892,36.1739,36.1815,4600.0
2010-10-26 12:35:00,47.51,47.52,47.51,47.51,3500.0,36.1815,36.1892,36.1815,36.1815,3500.0
2010-10-26 12:40:00,47.52,47.54,47.5,47.5,4800.0,36.1892,36.2044,36.1739,36.1739,4800.0
2010-10-26 12:45:00,47.5,47.52,47.5,47.51,3000.0,36.1739,36.1892,36.1739,36.1815,3000.0
2010-10-26 12:50:00,47.51,47.52,47.51,47.51,1900.0,36.1815,36.1892,36.1815,36.1815,1900.0
2010-10-26 12:55:00,47.51,47.52,47.49,47.49,4700.0,36.1815,36.1892,36.1663,36.1663,4700.0
2010-10-26 13:00:00,47.49,47.5,47.47,47.49,4200.0,36.1663,36.1739,36.1511,36.1663,4200.0
2010-10-26 13:05:00,47.49,47.5,47.48,47.5,8900.0,36.1663,36.1739,36.1587,36.1739,8900.0
2010-10-26 13:10:00,47.5,47.54,47.49,47.53,14100.0,36.1739,36.2044,36.1663,36.1968,14100.0
2010-10-26 13:15:00,47.53,47.53,47.5,47.5,7000.0,36.1968,36.1968,36.1739,36.1739,7000.0
2010-10-26 13:20:00,47.51,47.51,47.49,47.5,3100.0,36.1815,36.1815,36.1663,36.1739,3100.0
2010-10-26 13:25:00,47.49,47.5,47.46,47.47,12700.0,36.1663,36.1739,36.1435,36.1511,12700.0
2010-10-26 13:30:00,47.46,47.47,47.46,47.46,2700.0,36.1435,36.1511,36.1435,36.1435,2700.0
2010-10-26 13:35:00,47.46,47.47,47.45,47.45,3900.0,36.1435,36.1511,36.1359,36.1359,3900.0
2010-10-26 13:40:00,47.46,47.47,47.45,47.47,9700.0,36.1435,36.1511,36.1359,36.1511,9700.0
2010-10-26 13:45:00,47.47,47.48,47.46,47.48,2600.0,36.1511,36.1587,36.1435,36.1587,2600.0
2010-10-26 13:50:00,47.48,47.48,47.45,47.45,5600.0,36.1587,36.1587,36.1359,36.1359,5600.0
2010-10-26 13:55:00,47.44,47.44,47.42,47.42,5000.0,36.1282,36.1282,36.113,36.113,5000.0
2010-10-26 14:00:00,47.42,47.43,47.41,47.41,7500.0,36.113,36.1206,36.1054,36.1054,7500.0
2010-10-26 14:05:00,47.41,47.42,47.37,47.38,16600.0,36.1054,36.113,36.0749,36.0825,16600.0
2010-10-26 14:10:00,47.39,47.39,47.35,47.36,11100.0,36.0902,36.0902,36.0597,36.0673,11100.0
2010-10-26 14:15:00,47.36,47.38,47.36,47.38,15800.0,36.0673,36.0825,36.0673,36.0825,15800.0
2010-10-26 14:20:00,47.38,47.39,47.37,47.38,10900.0,36.0825,36.0902,36.0749,36.0825,10900.0
2010-10-26 14:25:00,47.38,47.42,47.37,47.42,73200.0,36.0825,36.113,36.0749,36.113,73200.0
2010-10-26 14:30:00,47.42,47.42,47.4,47.4,15700.0,36.113,36.113,36.0978,36.0978,15700.0
2010-10-26 14:35:00,47.4,47.46,47.4,47.45,24600.0,36.0978,36.1435,36.0978,36.1359,24600.0
2010-10-26 14:40:00,47.45,47.5,47.45,47.47,28500.0,36.1359,36.1739,36.1359,36.1511,28500.0
2010-10-26 14:45:00,47.47,47.47,47.45,47.46,10400.0,36.1511,36.1511,36.1359,36.1435,10400.0
2010-10-26 14:50:00,47.45,47.47,47.45,47.47,10900.0,36.1359,36.1511,36.1359,36.1511,10900.0
2010-10-26 14:55:00,47.47,47.49,47.46,47.47,11700.0,36.1511,36.1663,36.1435,36.1511,11700.0
2010-10-26 15:00:00,47.47,47.52,47.47,47.52,10000.0,36.1511,36.1892,36.1511,36.1892,10000.0
2010-10-26 15:05:00,47.52,47.55,47.52,47.55,18500.0,36.1892,36.212,36.1892,36.212,18500.0
2010-10-26 15:10:00,47.55,47.58,47.54,47.57,29800.0,36.212,36.2349,36.2044,36.2272,29800.0
2010-10-26 15:15:00,47.57,47.61,47.56,47.61,26000.0,36.2272,36.2577,36.2196,36.2577,26000.0
2010-10-26 15:20:00,47.62,47.65,47.61,47.62,25600.0,36.2653,36.2882,36.2577,36.2653,25600.0
2010-10-26 15:25:00,47.62,47.64,47.59,47.59,11200.0,36.2653,36.2805,36.2425,36.2425,11200.0
2010-10-26 15:30:00,47.59,47.59,47.55,47.55,32800.0,36.2425,36.2425,36.212,36.212,32800.0
2010-10-26 15:35:00,47.55,47.55,47.5,47.51,32700.0,36.212,36.212,36.1739,36.1815,32700.0
2010-10-26 15:40:00,47.51,47.51,47.49,47.5,22200.0,36.1815,36.1815,36.1663,36.1739,22200.0
2010-10-26 15:45:00,47.5,47.51,47.46,47.5,54200.0,36.1739,36.1815,36.1435,36.1739,54200.0
2010-10-26 15:50:00,47.51,47.55,47.5,47.54,37400.0,36.1815,36.212,36.1739,36.2044,37400.0
2010-10-26 15:55:00,47.53,47.6,47.53,47.6,90200.0,36.1968,36.2501,36.1968,36.2501,90200.0
2010-10-27 09:30:00,47.27,47.44,46.97,47.19,52200.0,35.9988,36.1282,35.7703,35.9378,52200.0
2010-10-27 09:35:00,47.2,47.4,47.18,47.27,41800.0,35.9455,36.0978,35.9302,35.9988,41800.0
2010-10-27 09:40:00,47.28,47.33,47.22,47.25,33600.0,36.0064,36.0445,35.9607,35.9835,33600.0
2010-10-27 09:45:00,47.23,47.28,47.18,47.23,17200.0,35.9683,36.0064,35.9302,35.9683,17200.0
2010-10-27 09:50:00,47.24,47.26,47.14,47.17,22800.0,35.9759,35.9912,35.8998,35.9226,22800.0
2010-10-27 09:55:00,47.18,47.24,47.11,47.14,17000.0,35.9302,35.9759,35.8769,35.8998,17000.0
2010-10-27 10:00:00,47.15,47.26,47.01,47.08,26300.0,35.9074,35.9912,35.8008,35.8541,26300.0
2010-10-27 10:05:00,47.09,47.12,47.06,47.09,14700.0,35.8617,35.8845,35.8388,35.8617,14700.0
2010-10-27 10:10:00,47.09,47.19,47.09,47.15,15400.0,35.8617,35.9378,35.8617,35.9074,15400.0
2010-10-27 10:15:00,47.15,47.18,47.08,47.09,15700.0,35.9074,35.9302,35.8541,35.8617,15700.0
2010-10-27 10:20:00,47.09,47.11,47.01,47.03,18800.0,35.8617,35.8769,35.8008,35.816,18800.0
2010-10-27 10:25:00,47.03,47.06,47.02,47.04,26400.0,35.816,35.8388,35.8084,35.8236,26400.0
2010-10-27 10:30:00,47.03,47.08,47.03,47.06,29400.0,35.816,35.8541,35.816,35.8388,29400.0
2010-10-27 10:35:00,47.06,47.1,47.05,47.1,24700.0,35.8388,35.8693,35.8312,35.8693,24700.0
2010-10-27 10:40:00,47.1,47.13,47.05,47.05,20400.0,35.8693,35.8922,35.8312,35.8312,20400.0
2010-10-27 10:45:00,47.05,47.08,47.0,47.0,16100.0,35.8312,35.8541,35.7932,35.7932,16100.0
2010-10-27 10:50:00,47.0,47.02,46.96,46.99,23800.0,35.7932,35.8084,35.7627,35.7855,23800.0
2010-10-27 10:55:00,46.99,47.02,46.97,46.97,18400.0,35.7855,35.8084,35.7703,35.7703,18400.0
2010-10-27 11:00:00,46.98,47.0,46.95,47.0,15800.0,35.7779,35.7932,35.7551,35.7932,15800.0
2010-10-27 11:05:00,47.0,47.04,46.97,46.99,21300.0,35.7932,35.8236,35.7703,35.7855,21300.0
2010-10-27 11:10:00,46.99,47.01,46.98,47.01,17000.0,35.7855,35.8008,35.7779,35.8008,17000.0
2010-10-27 11:15:00,47.0,47.07,46.99,47.07,11500.0,35.7932,35.8465,35.7855,35.8465,11500.0
2010-10-27 11:20:00,47.07,47.1,47.06,47.1,13200.0,35.8465,35.8693,35.8388,35.8693,13200.0
2010-10-27 11:25:00,47.09,47.12,47.08,47.12,34500.0,35.8617,35.8845,35.8541,35.8845,34500.0
2010-10-27 11:30:00,47.11,47.12,47.08,47.1,13300.0,35.8769,35.8845,35.8541,35.8693,13300.0
2010-10-27 11:35:00,47.1,47.22,47.1,47.2,14600.0,35.8693,35.9607,35.8693,35.9455,14600.0
2010-10-27 11:40:00,47.19,47.2,47.18,47.19,8600.0,35.9378,35.9455,35.9302,35.9378,8600.0
2010-10-27 11:45:00,47.19,47.21,47.18,47.2,7000.0,35.9378,35.9531,35.9302,35.9455,7000.0
2010-10-27 11:50:00,47.21,47.25,47.2,47.22,7200.0,35.9531,35.9835,35.9455,35.9607,7200.0
2010-10-27 11:55:00,47.22,47.22,47.16,47.18,13000.0,35.9607,35.9607,35.915,35.9302,13000.0
2010-10-27 12:00:00,47.18,47.2,47.16,47.17,8600.0,35.9302,35.9455,35.915,35.9226,8600.0
2010-10-27 12:05:00,47.16,47.17,47.1,47.11,7100.0,35.915,35.9226,35.8693,35.8769,7100.0
2010-10-27 12:10:00,47.12,47.18,47.12,47.18,7700.0,35.8845,35.9302,35.8845,35.9302,7700.0
2010-10-27 12:15:00,47.18,47.21,47.16,47.17,14600.0,35.9302,35.9531,35.915,35.9226,14600.0
2010-10-27 12:20:00,47.16,47.17,47.1,47.11,35300.0,35.915,35.9226,35.8693,35.8769,35300.0
2010-10-27 12:25:00,47.1,47.11,47.07,47.07,12000.0,35.8693,35.8769,35.8465,35.8465,12000.0
2010-10-27 12:30:00,47.07,47.09,47.06,47.09,9900.0,35.8465,35.8617,35.8388,35.8617,9900.0
2010-10-27 12:35:00,47.08,47.09,47.06,47.07,12900.0,35.8541,35.8617,35.8388,35.8465,12900.0
2010-10-27 12:40:00,47.07,47.07,46.98,46.98,18000.0,35.8465,35.8465,35.7779,35.7779,18000.0
2010-10-27 12:45:00,46.98,46.99,46.96,46.98,25300.0,35.7779,35.7855,35.7627,35.7779,25300.0
2010-10-27 12:50:00,46.98,47.01,46.98,47.0,7800.0,35.7779,35.8008,35.7779,35.7932,7800.0
2010-10-27 12:55:00,47.0,47.01,46.99,47.01,4300.0,35.7932,35.8008,35.7855,35.8008,4300.0
2010-10-27 13:00:00,47.0,47.06,47.0,47.05,8800.0,35.7932,35.8388,35.7932,35.8312,8800.0
2010-10-27 13:05:00,47.06,47.09,47.06,47.07,8800.0,35.8388,35.8617,35.8388,35.8465,8800.0
2010-10-27 13:10:00,47.06,47.06,47.02,47.02,12900.0,35.8388,35.8388,35.8084,35.8084,12900.0
2010-10-27 13:15:00,47.01,47.02,46.95,46.97,15200.0,35.8008,35.8084,35.7551,35.7703,15200.0
2010-10-27 13:20:00,46.97,46.97,46.93,46.97,16100.0,35.7703,35.7703,35.7398,35.7703,16100.0
2010-10-27 13:25:00,46.97,47.04,46.95,47.04,10200.0,35.7703,35.8236,35.7551,35.8236,10200.0
2010-10-27 13:30:00,47.03,47.06,47.0,47.02,20800.0,35.816,35.8388,35.7932,35.8084,20800.0
2010-10-27 13:35:00,47.01,47.02,46.93,46.95,34200.0,35.8008,35.8084,35.7398,35.7551,34200.0
2010-10-27 13:40:00,46.95,46.96,46.94,46.95,16300.0,35.7551,35.7627,35.7475,35.7551,16300.0
2010-10-27 13:45:00,46.95,47.03,46.95,47.03,13000.0,35.7551,35.816,35.7551,35.816,13000.0
2010-10-27 13:50:00,47.03,47.05,47.02,47.04,7600.0,35.816,35.8312,35.8084,35.8236,7600.0
2010-10-27 13:55:00,47.03,47.08,47.03,47.08,8900.0,35.816,35.8541,35.816,35.8541,8900.0
2010-10-27 14:00:00,47.07,47.09,47.02,47.02,26700.0,35.8465,35.8617,35.8084,35.8084,26700.0
2010-10-27 14:05:00,47.02,47.09,47.02,47.08,19900.0,35.8084,35.8617,35.8084,35.8541,19900.0
2010-10-27 14:10:00,47.08,47.13,47.08,47.12,13800.0,35.8541,35.8922,35.8541,35.8845,13800.0
2010-10-27 14:15:00,47.11,47.12,47.11,47.12,5500.0,35.8769,35.8845,35.8769,35.8845,5500.0
2010-10-27 14:20:00,47.11,47.13,47.08,47.1,10500.0,35.8769,35.8922,35.8541,35.8693,10500.0
2010-10-27 14:25:00,47.1,47.13,47.08,47.09,13600.0,35.8693,35.8922,35.8541,35.8617,13600.0
2010-10-27 14:30:00,47.09,47.1,47.06,47.07,14000.0,35.8617,35.8693,35.8388,35.8465,14000.0
2010-10-27 14:35:00,47.08,47.16,47.06,47.15,18200.0,35.8541,35.915,35.8388,35.9074,18200.0
2010-10-27 14:40:00,47.16,47.22,47.16,47.21,11000.0,35.915,35.9607,35.915,35.9531,11000.0
2010-10-27 14:45:00,47.22,47.25,47.18,47.19,19200.0,35.9607,35.9835,35.9302,35.9378,19200.0
2010-10-27 14:50:00,47.19,47.23,47.19,47.23,20600.0,35.9378,35.9683,35.9378,35.9683,20600.0
2010-10-27 14:55:00,47.22,47.25,47.19,47.19,18000.0,35.9607,35.9835,35.9378,35.9378,18000.0
2010-10-27 15:00:00,47.2,47.24,47.19,47.19,18600.0,35.9455,35.9759,35.9378,35.9378,18600.0
2010-10-27 15:05:00,47.2,47.22,47.17,47.18,23500.0,35.9455,35.9607,35.9226,35.9302,23500.0
2010-10-27 15:10:00,47.19,47.21,47.18,47.21,23600.0,35.9378,35.9531,35.9302,35.9531,23600.0
2010-10-27 15:15:00,47.21,47.24,47.19,47.22,23800.0,35.9531,35.9759,35.9378,35.9607,23800.0
2010-10-27 15:20:00,47.21,47.25,47.18,47.23,33100.0,35.9531,35.9835,35.9302,35.9683,33100.0
2010-10-27 15:25:00,47.24,47.27,47.23,47.26,41300.0,35.9759,35.9988,35.9683,35.9912,41300.0
2010-10-27 15:30:00,47.27,47.32,47.26,47.3,39800.0,35.9988,36.0368,35.9912,36.0216,39800.0
2010-10-27 15:35:00,47.29,47.33,47.29,47.32,38900.0,36.014,36.0445,36.014,36.0368,38900.0
2010-10-27 15:40:00,47.32,47.37,47.3,47.36,42500.0,36.0368,36.0749,36.0216,36.0673,42500.0
2010-10-27 15:45:00,47.35,47.4,47.34,47.4,57400.0,36.0597,36.0978,36.0521,36.0978,57400.0
2010-10-27 15:50:00,47.4,47.47,47.39,47.47,70700.0,36.0978,36.1511,36.0902,36.1511,70700.0
2010-10-27 15:55:00,47.46,47.49,47.42,47.42,93700.0,36.1435,36.1663,36.113,36.113,93700.0
2010-10-28 09:30:00,47.68,47.91,47.68,47.83,20300.0,36.311,36.4862,36.311,36.4252,20300.0
2010-10-28 09:35:00,47.82,47.86,47.77,47.78,19800.0,36.4176,36.4481,36.3796,36.3872,19800.0
2010-10-28 09:40:00,47.78,47.81,47.72,47.74,20400.0,36.3872,36.41,36.3415,36.3567,20400.0
2010-10-28 09:45:00,47.74,47.78,47.74,47.78,14200.0,36.3567,36.3872,36.3567,36.3872,14200.0
2010-10-28 09:50:00,47.78,47.8,47.76,47.8,13000.0,36.3872,36.4024,36.3719,36.4024,13000.0
2010-10-28 09:55:00,47.8,47.83,47.77,47.77,10000.0,36.4024,36.4252,36.3796,36.3796,10000.0
2010-10-28 10:00:00,47.78,47.88,47.78,47.84,15400.0,36.3872,36.4633,36.3872,36.4329,15400.0
2010-10-28 10:05:00,47.85,47.87,47.84,47.87,15900.0,36.4405,36.4557,36.4329,36.4557,15900.0
2010-10-28 10:10:00,47.87,47.87,47.81,47.83,10600.0,36.4557,36.4557,36.41,36.4252,10600.0
2010-10-28 10:15:00,47.83,47.83,47.77,47.78,23400.0,36.4252,36.4252,36.3796,36.3872,23400.0
2010-10-28 10:20:00,47.77,47.77,47.69,47.69,24200.0,36.3796,36.3796,36.3186,36.3186,24200.0
2010-10-28 10:25:00,47.69,47.7,47.67,47.67,11400.0,36.3186,36.3262,36.3034,36.3034,11400.0
2010-10-28 10:30:00,47.67,47.75,47.65,47.73,19900.0,36.3034,36.3643,36.2882,36.3491,19900.0
2010-10-28 10:35:00,47.73,47.75,47.69,47.72,16500.0,36.3491,36.3643,36.3186,36.3415,16500.0
2010-10-28 10:40:00,47.71,47.75,47.69,47.71,10400.0,36.3339,36.3643,36.3186,36.3339,10400.0
2010-10-28 10:45:00,47.71,47.73,47.68,47.72,12100.0,36.3339,36.3491,36.311,36.3415,12100.0
2010-10-28 10:50:00,47.73,47.75,47.71,47.75,12300.0,36.3491,36.3643,36.3339,36.3643,12300.0
2010-10-28 10:55:00,47.74,47.76,47.73,47.73,8900.0,36.3567,36.3719,36.3491,36.3491,8900.0
2010-10-28 11:00:00,47.73,47.74,47.69,47.72,7900.0,36.3491,36.3567,36.3186,36.3415,7900.0
2010-10-28 11:05:00,47.72,47.72,47.69,47.7,5300.0,36.3415,36.3415,36.3186,36.3262,5300.0
2010-10-28 11:10:00,47.71,47.74,47.7,47.74,6000.0,36.3339,36.3567,36.3262,36.3567,6000.0
2010-10-28 11:15:00,47.74,47.74,47.66,47.66,8400.0,36.3567,36.3567,36.2958,36.2958,8400.0
2010-10-28 11:20:00,47.66,47.67,47.63,47.66,11300.0,36.2958,36.3034,36.2729,36.2958,11300.0
2010-10-28 11:25:00,47.66,47.67,47.65,47.66,7900.0,36.2958,36.3034,36.2882,36.2958,7900.0
2010-10-28 11:30:00,47.66,47.66,47.61,47.62,8800.0,36.2958,36.2958,36.2577,36.2653,8800.0
2010-10-28 11:35:00,47.63,47.68,47.63,47.67,9700.0,36.2729,36.311,36.2729,36.3034,9700.0
2010-10-28 11:40:00,47.68,47.69,47.67,47.69,13700.0,36.311,36.3186,36.3034,36.3186,13700.0
2010-10-28 11:45:00,47.69,47.71,47.68,47.68,10100.0,36.3186,36.3339,36.311,36.311,10100.0
2010-10-28 11:50:00,47.67,47.73,47.67,47.69,11800.0,36.3034,36.3491,36.3034,36.3186,11800.0
2010-10-28 11:55:00,47.68,47.69,47.66,47.66,9700.0,36.311,36.3186,36.2958,36.2958,9700.0
2010-10-28 12:00:00,47.66,47.67,47.54,47.6,34200.0,36.2958,36.3034,36.2044,36.2501,34200.0
2010-10-28 12:05:00,47.63,47.67,47.6,47.61,16100.0,36.2729,36.3034,36.2501,36.2577,16100.0
2010-10-28 12:10:00,47.61,47.64,47.57,47.57,13800.0,36.2577,36.2805,36.2272,36.2272,13800.0
2010-10-28 12:15:00,47.57,47.62,47.57,47.62,6800.0,36.2272,36.2653,36.2272,36.2653,6800.0
2010-10-28 12:20:00,47.63,47.64,47.57,47.57,8600.0,36.2729,36.2805,36.2272,36.2272,8600.0
2010-10-28 12:25:00,47.57,47.58,47.54,47.55,13800.0,36.2272,36.2349,36.2044,36.212,13800.0
2010-10-28 12:30:00,47.54,47.62,47.52,47.6,8000.0,36.2044,36.2653,36.1892,36.2501,8000.0
2010-10-28 12:35:00,47.6,47.6,47.56,47.58,4800.0,36.2501,36.2501,36.2196,36.2349,4800.0
2010-10-28 12:40:00,47.57,47.58,47.57,47.58,6000.0,36.2272,36.2349,36.2272,36.2349,6000.0
2010-10-28 12:45:00,47.59,47.59,47.53,47.55,7400.0,36.2425,36.2425,36.1968,36.212,7400.0
2010-10-28 12:50:00,47.55,47.58,47.55,47.58,6100.0,36.212,36.2349,36.212,36.2349,6100.0
2010-10-28 12:55:00,47.58,47.59,47.54,47.54,10200.0,36.2349,36.2425,36.2044,36.2044,10200.0
2010-10-28 13:00:00,47.54,47.56,47.53,47.55,5500.0,36.2044,36.2196,36.1968,36.212,5500.0
2010-10-28 13:05:00,47.55,47.58,47.55,47.58,6900.0,36.212,36.2349,36.212,36.2349,6900.0
2010-10-28 13:10:00,47.58,47.61,47.58,47.61,6200.0,36.2349,36.2577,36.2349,36.2577,6200.0
2010-10-28 13:15:00,47.62,47.69,47.62,47.63,24000.0,36.2653,36.3186,36.2653,36.2729,24000.0
2010-10-28 13:20:00,47.63,47.63,47.54,47.54,14100.0,36.2729,36.2729,36.2044,36.2044,14100.0
2010-10-28 13:25:00,47.54,47.55,47.47,47.48,25300.0,36.2044,36.212,36.1511,36.1587,25300.0
2010-10-28 13:30:00,47.48,47.5,47.46,47.47,18100.0,36.1587,36.1739,36.1435,36.1511,18100.0
2010-10-28 13:35:00,47.46,47.47,47.44,47.44,20500.0,36.1435,36.1511,36.1282,36.1282,20500.0
2010-10-28 13:40:00,47.43,47.44,47.38,47.4,18300.0,36.1206,36.1282,36.0825,36.0978,18300.0
2010-10-28 13:45:00,47.39,47.4,47.37,47.4,26500.0,36.0902,36.0978,36.0749,36.0978,26500.0
2010-10-28 13:50:00,47.39,47.41,47.39,47.41,12900.0,36.0902,36.1054,36.0902,36.1054,12900.0
2010-10-28 13:55:00,47.42,47.44,47.41,47.42,15800.0,36.113,36.1282,36.1054,36.113,15800.0
2010-10-28 14:00:00,47.42,47.43,47.4,47.4,15300.0,36.113,36.1206,36.0978,36.0978,15300.0
2010-10-28 14:05:00,47.4,47.46,47.4,47.46,26100.0,36.0978,36.1435,36.0978,36.1435,26100.0
2010-10-28 14:10:00,47.46,47.5,47.45,47.5,14400.0,36.1435,36.1739,36.1359,36.1739,14400.0
2010-10-28 14:15:00,47.5,47.5,47.4,47.41,17200.0,36.1739,36.1739,36.0978,36.1054,17200.0
2010-10-28 14:20:00,47.4,47.49,47.4,47.48,34200.0,36.0978,36.1663,36.0978,36.1587,34200.0
2010-10-28 14:25:00,47.49,47.51,47.47,47.5,37400.0,36.1663,36.1815,36.1511,36.1739,37400.0
2010-10-28 14:30:00,47.5,47.52,47.47,47.49,24000.0,36.1739,36.1892,36.1511,36.1663,24000.0
2010-10-28 14:35:00,47.49,47.57,47.46,47.55,52500.0,36.1663,36.2272,36.1435,36.212,52500.0
2010-10-28 14:40:00,47.55,47.59,47.54,47.56,59500.0,36.212,36.2425,36.2044,36.2196,59500.0
2010-10-28 14:45:00,47.55,47.59,47.5,47.57,51100.0,36.212,36.2425,36.1739,36.2272,51100.0
2010-10-28 14:50:00,47.58,47.59,47.54,47.56,43900.0,36.2349,36.2425,36.2044,36.2196,43900.0
2010-10-28 14:55:00,47.56,47.6,47.55,47.58,22400.0,36.2196,36.2501,36.212,36.2349,22400.0
2010-10-28 15:00:00,47.58,47.64,47.58,47.61,45300.0,36.2349,36.2805,36.2349,36.2577,45300.0
2010-10-28 15:05:00,47.61,47.67,47.6,47.63,48700.0,36.2577,36.3034,36.2501,36.2729,48700.0
2010-10-28 15:10:00,47.62,47.66,47.59,47.61,56000.0,36.2653,36.2958,36.2425,36.2577,56000.0
2010-10-28 15:15:00,47.62,47.63,47.57,47.62,23900.0,36.2653,36.2729,36.2272,36.2653,23900.0
2010-10-28 15:20:00,47.62,47.63,47.51,47.52,35700.0,36.2653,36.2729,36.1815,36.1892,35700.0
2010-10-28 15:25:00,47.52,47.58,47.5,47.58,23000.0,36.1892,36.2349,36.1739,36.2349,23000.0
2010-10-28 15:30:00,47.58,47.65,47.57,47.64,28400.0,36.2349,36.2882,36.2272,36.2805,28400.0
2010-10-28 15:35:00,47.64,47.69,47.64,47.67,38100.0,36.2805,36.3186,36.2805,36.3034,38100.0
2010-10-28 15:40:00,47.67,47.7,47.66,47.7,39100.0,36.3034,36.3262,36.2958,36.3262,39100.0
2010-10-28 15:45:00,47.7,47.75,47.7,47.75,55100.0,36.3262,36.3643,36.3262,36.3643,55100.0
2010-10-28 15:50:00,47.76,47.77,47.7,47.72,39600.0,36.3719,36.3796,36.3262,36.3415,39600.0
2010-10-28 15:55:00,47.71,47.74,47.69,47.69,74000.0,36.3339,36.3567,36.3186,36.3186,74000.0
2010-10-29 09:30:00,47.63,47.65,47.46,47.48,19500.0,36.2729,36.2882,36.1435,36.1587,19500.0
2010-10-29 09:35:00,47.51,47.59,47.45,47.45,20600.0,36.1815,36.2425,36.1359,36.1359,20600.0
2010-10-29 09:40:00,47.46,47.54,47.31,47.31,29700.0,36.1435,36.2044,36.0292,36.0292,29700.0
2010-10-29 09:45:00,47.3,47.44,47.28,47.42,22300.0,36.0216,36.1282,36.0064,36.113,22300.0
2010-10-29 09:50:00,47.42,47.5,47.42,47.49,20200.0,36.113,36.1739,36.113,36.1663,20200.0
2010-10-29 09:55:00,47.51,47.52,47.42,47.51,26000.0,36.1815,36.1892,36.113,36.1815,26000.0
2010-10-29 10:00:00,47.52,47.52,47.45,47.47,25800.0,36.1892,36.1892,36.1359,36.1511,25800.0
2010-10-29 10:05:00,47.47,47.6,47.47,47.6,37700.0,36.1511,36.2501,36.1511,36.2501,37700.0
2010-10-29 10:10:00,47.6,47.66,47.59,47.59,15800.0,36.2501,36.2958,36.2425,36.2425,15800.0
2010-10-29 10:15:00,47.59,47.61,47.49,47.51,35900.0,36.2425,36.2577,36.1663,36.1815,35900.0
2010-10-29 10:20:00,47.53,47.53,47.51,47.51,18600.0,36.1968,36.1968,36.1815,36.1815,18600.0
2010-10-29 10:25:00,47.51,47.61,47.51,47.61,30600.0,36.1815,36.2577,36.1815,36.2577,30600.0
2010-10-29 10:30:00,47.61,47.62,47.57,47.57,23000.0,36.2577,36.2653,36.2272,36.2272,23000.0
2010-10-29 10:35:00,47.57,47.61,47.57,47.59,14300.0,36.2272,36.2577,36.2272,36.2425,14300.0
2010-10-29 10:40:00,47.59,47.6,47.52,47.52,19100.0,36.2425,36.2501,36.1892,36.1892,19100.0
2010-10-29 10:45:00,47.52,47.53,47.5,47.52,12400.0,36.1892,36.1968,36.1739,36.1892,12400.0
2010-10-29 10:50:00,47.53,47.56,47.51,47.52,16600.0,36.1968,36.2196,36.1815,36.1892,16600.0
2010-10-29 10:55:00,47.52,47.59,47.51,47.58,18500.0,36.1892,36.2425,36.1815,36.2349,18500.0
2010-10-29 11:00:00,47.58,47.58,47.55,47.56,11200.0,36.2349,36.2349,36.212,36.2196,11200.0
2010-10-29 11:05:00,47.56,47.66,47.54,47.66,20300.0,36.2196,36.2958,36.2044,36.2958,20300.0
2010-10-29 11:10:00,47.67,47.68,47.63,47.64,11800.0,36.3034,36.311,36.2729,36.2805,11800.0
2010-10-29 11:15:00,47.64,47.73,47.64,47.72,12300.0,36.2805,36.3491,36.2805,36.3415,12300.0
2010-10-29 11:20:00,47.73,47.75,47.7,47.74,21300.0,36.3491,36.3643,36.3262,36.3567,21300.0
2010-10-29 11:25:00,47.74,47.76,47.7,47.7,22400.0,36.3567,36.3719,36.3262,36.3262,22400.0
2010-10-29 11:30:00,47.7,47.72,47.57,47.59,29600.0,36.3262,36.3415,36.2272,36.2425,29600.0
2010-10-29 11:35:00,47.59,47.64,47.56,47.64,21600.0,36.2425,36.2805,36.2196,36.2805,21600.0
2010-10-29 11:40:00,47.63,47.67,47.59,47.59,15100.0,36.2729,36.3034,36.2425,36.2425,15100.0
2010-10-29 11:45:00,47.59,47.63,47.5,47.57,25500.0,36.2425,36.2729,36.1739,36.2272,25500.0
2010-10-29 11:50:00,47.57,47.58,47.51,47.58,12400.0,36.2272,36.2349,36.1815,36.2349,12400.0
2010-10-29 11:55:00,47.58,47.67,47.58,47.64,12300.0,36.2349,36.3034,36.2349,36.2805,12300.0
2010-10-29 12:00:00,47.64,47.68,47.63,47.68,10100.0,36.2805,36.311,36.2729,36.311,10100.0
2010-10-29 12:05:00,47.68,47.7,47.66,47.67,16400.0,36.311,36.3262,36.2958,36.3034,16400.0
2010-10-29 12:10:00,47.66,47.7,47.62,47.69,19500.0,36.2958,36.3262,36.2653,36.3186,19500.0
2010-10-29 12:15:00,47.7,47.77,47.7,47.73,17100.0,36.3262,36.3796,36.3262,36.3491,17100.0
2010-10-29 12:20:00,47.73,47.77,47.67,47.69,25700.0,36.3491,36.3796,36.3034,36.3186,25700.0
2010-10-29 12:25:00,47.68,47.77,47.68,47.77,7100.0,36.311,36.3796,36.311,36.3796,7100.0
2010-10-29 12:30:00,47.77,47.78,47.73,47.76,9900.0,36.3796,36.3872,36.3491,36.3719,9900.0
2010-10-29 12:35:00,47.77,47.79,47.74,47.79,25200.0,36.3796,36.3948,36.3567,36.3948,25200.0
2010-10-29 12:40:00,47.79,47.79,47.75,47.75,13300.0,36.3948,36.3948,36.3643,36.3643,13300.0
2010-10-29 12:45:00,47.75,47.75,47.7,47.74,10300.0,36.3643,36.3643,36.3262,36.3567,10300.0
2010-10-29 12:50:00,47.73,47.75,47.73,47.75,5300.0,36.3491,36.3643,36.3491,36.3643,5300.0
2010-10-29 12:55:00,47.75,47.76,47.74,47.75,8300.0,36.3643,36.3719,36.3567,36.3643,8300.0
2010-10-29 13:00:00,47.75,47.75,47.72,47.72,9900.0,36.3643,36.3643,36.3415,36.3415,9900.0
2010-10-29 13:05:00,47.72,47.73,47.72,47.73,2800.0,36.3415,36.3491,36.3415,36.3491,2800.0
2010-10-29 13:10:00,47.73,47.75,47.72,47.73,9700.0,36.3491,36.3643,36.3415,36.3491,9700.0
2010-10-29 13:15:00,47.74,47.74,47.7,47.7,13600.0,36.3567,36.3567,36.3262,36.3262,13600.0
2010-10-29 13:20:00,47.71,47.72,47.69,47.69,15800.0,36.3339,36.3415,36.3186,36.3186,15800.0
2010-10-29 13:25:00,47.69,47.7,47.66,47.68,10500.0,36.3186,36.3262,36.2958,36.311,10500.0
2010-10-29 13:30:00,47.68,47.73,47.68,47.7,20300.0,36.311,36.3491,36.311,36.3262,20300.0
2010-10-29 13:35:00,47.7,47.71,47.68,47.7,7900.0,36.3262,36.3339,36.311,36.3262,7900.0
2010-10-29 13:40:00,47.71,47.76,47.7,47.74,18200.0,36.3339,36.3719,36.3262,36.3567,18200.0
2010-10-29 13:45:00,47.75,47.76,47.72,47.74,24900.0,36.3643,36.3719,36.3415,36.3567,24900.0
2010-10-29 13:50:00,47.74,47.78,47.73,47.78,25800.0,36.3567,36.3872,36.3491,36.3872,25800.0
2010-10-29 13:55:00,47.78,47.78,47.65,47.65,41900.0,36.3872,36.3872,36.2882,36.2882,41900.0
2010-10-29 14:00:00,47.66,47.76,47.64,47.76,45700.0,36.2958,36.3719,36.2805,36.3719,45700.0
2010-10-29 14:05:00,47.76,47.79,47.75,47.78,47300.0,36.3719,36.3948,36.3643,36.3872,47300.0
2010-10-29 14:10:00,47.78,47.81,47.78,47.8,6300.0,36.3872,36.41,36.3872,36.4024,6300.0
2010-10-29 14:15:00,47.8,47.82,47.8,47.82,13200.0,36.4024,36.4176,36.4024,36.4176,13200.0
2010-10-29 14:20:00,47.82,47.86,47.79,47.79,21700.0,36.4176,36.4481,36.3948,36.3948,21700.0
2010-10-29 14:25:00,47.79,47.81,47.79,47.8,6600.0,36.3948,36.41,36.3948,36.4024,6600.0
2010-10-29 14:30:00,47.81,47.86,47.75,47.76,120900.0,36.41,36.4481,36.3643,36.3719,120900.0
2010-10-29 14:35:00,47.75,47.76,47.73,47.73,10900.0,36.3643,36.3719,36.3491,36.3491,10900.0
2010-10-29 14:40:00,47.73,47.77,47.73,47.76,12200.0,36.3491,36.3796,36.3491,36.3719,12200.0
2010-10-29 14:45:00,47.76,47.77,47.72,47.72,23300.0,36.3719,36.3796,36.3415,36.3415,23300.0
2010-10-29 14:50:00,47.72,47.76,47.72,47.76,11200.0,36.3415,36.3719,36.3415,36.3719,11200.0
2010-10-29 14:55:00,47.76,47.77,47.74,47.74,12400.0,36.3719,36.3796,36.3567,36.3567,12400.0
2010-10-29 15:00:00,47.73,47.77,47.73,47.75,32000.0,36.3491,36.3796,36.3491,36.3643,32000.0
2010-10-29 15:05:00,47.75,47.75,47.72,47.74,20400.0,36.3643,36.3643,36.3415,36.3567,20400.0
2010-10-29 15:10:00,47.74,47.76,47.73,47.75,24300.0,36.3567,36.3719,36.3491,36.3643,24300.0
2010-10-29 15:15:00,47.75,47.76,47.71,47.71,30400.0,36.3643,36.3719,36.3339,36.3339,30400.0
2010-10-29 15:20:00,47.72,47.79,47.7,47.79,31100.0,36.3415,36.3948,36.3262,36.3948,31100.0
2010-10-29 15:25:00,47.79,47.83,47.78,47.83,28000.0,36.3948,36.4252,36.3872,36.4252,28000.0
2010-10-29 15:30:00,47.83,47.88,47.83,47.88,34600.0,36.4252,36.4633,36.4252,36.4633,34600.0
2010-10-29 15:35:00,47.88,47.92,47.88,47.92,37700.0,36.4633,36.4938,36.4633,36.4938,37700.0
2010-10-29 15:40:00,47.92,47.92,47.88,47.91,47600.0,36.4938,36.4938,36.4633,36.4862,47600.0
2010-10-29 15:45:00,47.91,47.92,47.85,47.87,61000.0,36.4862,36.4938,36.4405,36.4557,61000.0
2010-10-29 15:50:00,47.86,47.87,47.85,47.85,74400.0,36.4481,36.4557,36.4405,36.4405,74400.0
2010-10-29 15:55:00,47.85,47.86,47.79,47.8,96000.0,36.4405,36.4481,36.3948,36.4024,96000.0
2010-11-01 09:30:00,47.98,48.06,47.92,47.97,25500.0,36.5395,36.6004,36.4938,36.5319,25500.0
2010-11-01 09:35:00,47.96,48.0,47.94,47.99,15100.0,36.5242,36.5547,36.509,36.5471,15100.0
2010-11-01 09:40:00,47.99,48.07,47.99,48.01,11600.0,36.5471,36.608,36.5471,36.5623,11600.0
2010-11-01 09:45:00,48.02,48.03,47.96,47.96,8600.0,36.5699,36.5776,36.5242,36.5242,8600.0
2010-11-01 09:50:00,47.95,47.95,47.87,47.9,9500.0,36.5166,36.5166,36.4557,36.4786,9500.0
2010-11-01 09:55:00,47.91,47.94,47.87,47.91,13400.0,36.4862,36.509,36.4557,36.4862,13400.0
2010-11-01 10:00:00,47.92,48.08,47.92,48.08,23100.0,36.4938,36.6156,36.4938,36.6156,23100.0
2010-11-01 10:05:00,48.1,48.14,48.0,48.0,14000.0,36.6309,36.6613,36.5547,36.5547,14000.0
2010-11-01 10:10:00,47.99,48.02,47.98,48.01,4400.0,36.5471,36.5699,36.5395,36.5623,4400.0
2010-11-01 10:15:00,48.0,48.03,47.96,47.96,13700.0,36.5547,36.5776,36.5242,36.5242,13700.0
2010-11-01 10:20:00,47.98,48.0,47.92,47.93,13400.0,36.5395,36.5547,36.4938,36.5014,13400.0
2010-11-01 10:25:00,47.91,47.91,47.87,47.87,4600.0,36.4862,36.4862,36.4557,36.4557,4600.0
2010-11-01 10:30:00,47.87,47.91,47.87,47.87,7500.0,36.4557,36.4862,36.4557,36.4557,7500.0
2010-11-01 10:35:00,47.87,47.88,47.82,47.83,14900.0,36.4557,36.4633,36.4176,36.4252,14900.0
2010-11-01 10:40:00,47.84,47.84,47.82,47.83,2700.0,36.4329,36.4329,36.4176,36.4252,2700.0
2010-11-01 10:45:00,47.83,47.91,47.82,47.91,6600.0,36.4252,36.4862,36.4176,36.4862,6600.0
2010-11-01 10:50:00,47.91,47.93,47.89,47.9,8700.0,36.4862,36.5014,36.4709,36.4786,8700.0
2010-11-01 10:55:00,47.91,47.91,47.88,47.9,4800.0,36.4862,36.4862,36.4633,36.4786,4800.0
2010-11-01 11:00:00,47.91,47.91,47.83,47.85,9700.0,36.4862,36.4862,36.4252,36.4405,9700.0
2010-11-01 11:05:00,47.84,47.94,47.82,47.93,10700.0,36.4329,36.509,36.4176,36.5014,10700.0
2010-11-01 11:10:00,47.93,47.94,47.93,47.94,6200.0,36.5014,36.509,36.5014,36.509,6200.0
2010-11-01 11:15:00,47.94,47.95,47.85,47.86,10800.0,36.509,36.5166,36.4405,36.4481,10800.0
2010-11-01 11:20:00,47.86,47.88,47.85,47.87,5800.0,36.4481,36.4633,36.4405,36.4557,5800.0
2010-11-01 11:25:00,47.87,47.9,47.85,47.9,9400.0,36.4557,36.4786,36.4405,36.4786,9400.0
2010-11-01 11:30:00,47.89,47.9,47.83,47.83,11500.0,36.4709,36.4786,36.4252,36.4252,11500.0
2010-11-01 11:35:00,47.82,47.84,47.78,47.79,12000.0,36.4176,36.4329,36.3872,36.3948,12000.0
2010-11-01 11:40:00,47.8,47.81,47.78,47.79,7100.0,36.4024,36.41,36.3872,36.3948,7100.0
2010-11-01 11:45:00,47.8,47.85,47.79,47.84,9800.0,36.4024,36.4405,36.3948,36.4329,9800.0
2010-11-01 11:50:00,47.83,47.83,47.75,47.76,17500.0,36.4252,36.4252,36.3643,36.3719,17500.0
2010-11-01 11:55:00,47.76,47.79,47.76,47.79,6100.0,36.3719,36.3948,36.3719,36.3948,6100.0
2010-11-01 12:00:00,47.79,47.8,47.76,47.78,8400.0,36.3948,36.4024,36.3719,36.3872,8400.0
2010-11-01 12:05:00,47.79,47.79,47.72,47.72,5600.0,36.3948,36.3948,36.3415,36.3415,5600.0
2010-11-01 12:10:00,47.72,47.72,47.68,47.71,4500.0,36.3415,36.3415,36.311,36.3339,4500.0
2010-11-01 12:15:00,47.72,47.74,47.7,47.73,6700.0,36.3415,36.3567,36.3262,36.3491,6700.0
2010-11-01 12:20:00,47.73,47.75,47.73,47.75,6000.0,36.3491,36.3643,36.3491,36.3643,6000.0
2010-11-01 12:25:00,47.75,47.76,47.75,47.75,3200.0,36.3643,36.3719,36.3643,36.3643,3200.0
2010-11-01 12:30:00,47.75,47.76,47.74,47.76,4600.0,36.3643,36.3719,36.3567,36.3719,4600.0
2010-11-01 12:35:00,47.77,47.77,47.74,47.75,4700.0,36.3796,36.3796,36.3567,36.3643,4700.0
2010-11-01 12:40:00,47.76,47.76,47.74,47.74,4800.0,36.3719,36.3719,36.3567,36.3567,4800.0
2010-11-01 12:45:00,47.74,47.74,47.65,47.68,18600.0,36.3567,36.3567,36.2882,36.311,18600.0
2010-11-01 12:50:00,47.67,47.67,47.54,47.55,39800.0,36.3034,36.3034,36.2044,36.212,39800.0
2010-11-01 12:55:00,47.56,47.59,47.55,47.59,3900.0,36.2196,36.2425,36.212,36.2425,3900.0
2010-11-01 13:00:00,47.58,47.66,47.58,47.65,24400.0,36.2349,36.2958,36.2349,36.2882,24400.0
2010-11-01 13:05:00,47.66,47.7,47.64,47.7,19500.0,36.2958,36.3262,36.2805,36.3262,19500.0
2010-11-01 13:10:00,47.69,47.7,47.69,47.69,5100.0,36.3186,36.3262,36.3186,36.3186,5100.0
2010-11-01 13:15:00,47.7,47.71,47.68,47.69,14800.0,36.3262,36.3339,36.311,36.3186,14800.0
2010-11-01 13:20:00,47.68,47.69,47.64,47.65,10700.0,36.311,36.3186,36.2805,36.2882,10700.0
2010-11-01 13:25:00,47.66,47.67,47.64,47.67,12900.0,36.2958,36.3034,36.2805,36.3034,12900.0
2010-11-01 13:30:00,47.67,47.68,47.63,47.63,23800.0,36.3034,36.311,36.2729,36.2729,23800.0
2010-11-01 13:35:00,47.64,47.69,47.64,47.69,3000.0,36.2805,36.3186,36.2805,36.3186,3000.0
2010-11-01 13:40:00,47.69,47.69,47.67,47.67,4300.0,36.3186,36.3186,36.3034,36.3034,4300.0
2010-11-01 13:45:00,47.67,47.69,47.65,47.69,5200.0,36.3034,36.3186,36.2882,36.3186,5200.0
2010-11-01 13:50:00,47.7,47.7,47.66,47.67,5600.0,36.3262,36.3262,36.2958,36.3034,5600.0
2010-11-01 13:55:00,47.67,47.67,47.66,47.67,1700.0,36.3034,36.3034,36.2958,36.3034,1700.0
2010-11-01 14:00:00,47.66,47.67,47.64,47.64,6300.0,36.2958,36.3034,36.2805,36.2805,6300.0
2010-11-01 14:05:00,47.64,47.65,47.63,47.63,3000.0,36.2805,36.2882,36.2729,36.2729,3000.0
2010-11-01 14:10:00,47.63,47.64,47.6,47.61,4900.0,36.2729,36.2805,36.2501,36.2577,4900.0
2010-11-01 14:15:00,47.6,47.61,47.56,47.57,3900.0,36.2501,36.2577,36.2196,36.2272,3900.0
2010-11-01 14:20:00,47.57,47.58,47.57,47.57,5400.0,36.2272,36.2349,36.2272,36.2272,5400.0
2010-11-01 14:25:00,47.57,47.58,47.51,47.51,11500.0,36.2272,36.2349,36.1815,36.1815,11500.0
2010-11-01 14:30:00,47.51,47.55,47.51,47.55,7400.0,36.1815,36.212,36.1815,36.212,7400.0
2010-11-01 14:35:00,47.54,47.55,47.48,47.48,14100.0,36.2044,36.212,36.1587,36.1587,14100.0
2010-11-01 14:40:00,47.47,47.47,47.43,47.45,8200.0,36.1511,36.1511,36.1206,36.1359,8200.0
2010-11-01 14:45:00,47.46,47.47,47.44,47.45,13300.0,36.1435,36.1511,36.1282,36.1359,13300.0
2010-11-01 14:50:00,47.44,47.49,47.43,47.49,7800.0,36.1282,36.1663,36.1206,36.1663,7800.0
2010-11-01 14:55:00,47.48,47.49,47.44,47.46,19400.0,36.1587,36.1663,36.1282,36.1435,19400.0
2010-11-01 15:00:00,47.46,47.48,47.43,47.44,12300.0,36.1435,36.1587,36.1206,36.1282,12300.0
2010-11-01 15:05:00,47.43,47.43,47.31,47.33,37500.0,36.1206,36.1206,36.0292,36.0445,37500.0
2010-11-01 15:10:00,47.32,47.32,47.24,47.24,22600.0,36.0368,36.0368,35.9759,35.9759,22600.0
2010-11-01 15:15:00,47.24,47.26,47.22,47.24,21300.0,35.9759,35.9912,35.9607,35.9759,21300.0
2010-11-01 15:20:00,47.25,47.25,47.2,47.22,45000.0,35.9835,35.9835,35.9455,35.9607,45000.0
2010-11-01 15:25:00,47.22,47.28,47.21,47.28,24300.0,35.9607,36.0064,35.9531,36.0064,24300.0
2010-11-01 15:30:00,47.28,47.31,47.28,47.31,31900.0,36.0064,36.0292,36.0064,36.0292,31900.0
2010-11-01 15:35:00,47.31,47.32,47.3,47.31,37100.0,36.0292,36.0368,36.0216,36.0292,37100.0
2010-11-01 15:40:00,47.32,47.37,47.31,47.37,20700.0,36.0368,36.0749,36.0292,36.0749,20700.0
2010-11-01 15:45:00,47.37,47.47,47.37,47.46,51700.0,36.0749,36.1511,36.0749,36.1435,51700.0
2010-11-01 15:50:00,47.46,47.49,47.45,47.47,65500.0,36.1435,36.1663,36.1359,36.1511,65500.0
2010-11-01 15:55:00,47.47,47.53,47.46,47.49,102700.0,36.1511,36.1968,36.1435,36.1663,102700.0
2010-11-02 09:30:00,47.78,48.0,47.77,47.77,40200.0,36.3872,36.5547,36.3796,36.3796,40200.0
2010-11-02 09:35:00,47.77,47.92,47.77,47.88,22000.0,36.3796,36.4938,36.3796,36.4633,22000.0
2010-11-02 09:40:00,47.89,47.99,47.89,47.99,29400.0,36.4709,36.5471,36.4709,36.5471,29400.0
2010-11-02 09:45:00,48.0,48.07,47.99,48.06,16400.0,36.5547,36.608,36.5471,36.6004,16400.0
2010-11-02 09:50:00,48.06,48.07,47.96,47.99,27400.0,36.6004,36.608,36.5242,36.5471,27400.0
2010-11-02 09:55:00,47.99,48.0,47.96,47.97,13400.0,36.5471,36.5547,36.5242,36.5319,13400.0
2010-11-02 10:00:00,47.98,48.0,47.93,47.94,15900.0,36.5395,36.5547,36.5014,36.509,15900.0
2010-11-02 10:05:00,47.95,47.95,47.88,47.89,11200.0,36.5166,36.5166,36.4633,36.4709,11200.0
2010-11-02 10:10:00,47.89,47.9,47.78,47.82,20800.0,36.4709,36.4786,36.3872,36.4176,20800.0
2010-11-02 10:15:00,47.82,47.94,47.82,47.94,11100.0,36.4176,36.509,36.4176,36.509,11100.0
2010-11-02 10:20:00,47.93,47.94,47.88,47.89,14200.0,36.5014,36.509,36.4633,36.4709,14200.0
2010-11-02 10:25:00,47.88,47.89,47.84,47.87,17500.0,36.4633,36.4709,36.4329,36.4557,17500.0
2010-11-02 10:30:00,47.87,47.9,47.83,47.83,26900.0,36.4557,36.4786,36.4252,36.4252,26900.0
2010-11-02 10:35:00,47.83,47.86,47.83,47.85,26600.0,36.4252,36.4481,36.4252,36.4405,26600.0
2010-11-02 10:40:00,47.86,47.9,47.86,47.9,6200.0,36.4481,36.4786,36.4481,36.4786,6200.0
2010-11-02 10:45:00,47.89,47.9,47.89,47.89,6400.0,36.4709,36.4786,36.4709,36.4709,6400.0
2010-11-02 10:50:00,47.9,47.9,47.86,47.87,17700.0,36.4786,36.4786,36.4481,36.4557,17700.0
2010-11-02 10:55:00,47.87,47.87,47.83,47.85,11400.0,36.4557,36.4557,36.4252,36.4405,11400.0
2010-11-02 11:00:00,47.86,47.86,47.84,47.85,10600.0,36.4481,36.4481,36.4329,36.4405,10600.0
2010-11-02 11:05:00,47.85,47.9,47.85,47.9,21400.0,36.4405,36.4786,36.4405,36.4786,21400.0
2010-11-02 11:10:00,47.91,47.92,47.87,47.92,25800.0,36.4862,36.4938,36.4557,36.4938,25800.0
2010-11-02 11:15:00,47.92,47.95,47.92,47.95,13300.0,36.4938,36.5166,36.4938,36.5166,13300.0
2010-11-02 11:20:00,47.95,47.98,47.95,47.98,14800.0,36.5166,36.5395,36.5166,36.5395,14800.0
2010-11-02 11:25:00,47.98,47.98,47.91,47.92,12500.0,36.5395,36.5395,36.4862,36.4938,12500.0
2010-11-02 11:30:00,47.92,47.96,47.92,47.95,9500.0,36.4938,36.5242,36.4938,36.5166,9500.0
2010-11-02 11:35:00,47.96,48.0,47.96,47.98,4600.0,36.5242,36.5547,36.5242,36.5395,4600.0
2010-11-02 11:40:00,47.98,47.99,47.97,47.99,4700.0,36.5395,36.5471,36.5319,36.5471,4700.0
2010-11-02 11:45:00,47.98,47.99,47.94,47.95,9600.0,36.5395,36.5471,36.509,36.5166,9600.0
2010-11-02 11:50:00,47.94,48.0,47.94,47.98,13000.0,36.509,36.5547,36.509,36.5395,13000.0
2010-11-02 11:55:00,47.99,48.01,47.98,47.98,10300.0,36.5471,36.5623,36.5395,36.5395,10300.0
2010-11-02 12:00:00,47.98,48.0,47.97,48.0,4300.0,36.5395,36.5547,36.5319,36.5547,4300.0
2010-11-02 12:05:00,48.0,48.01,47.98,47.99,10200.0,36.5547,36.5623,36.5395,36.5471,10200.0
2010-11-02 12:10:00,47.99,47.99,47.96,47.99,6600.0,36.5471,36.5471,36.5242,36.5471,6600.0
2010-11-02 12:15:00,47.99,48.02,47.99,48.02,6300.0,36.5471,36.5699,36.5471,36.5699,6300.0
2010-11-02 12:20:00,48.02,48.02,48.0,48.01,7400.0,36.5699,36.5699,36.5547,36.5623,7400.0
2010-11-02 12:25:00,48.01,48.01,47.98,47.99,12900.0,36.5623,36.5623,36.5395,36.5471,12900.0
2010-11-02 12:30:00,48.0,48.0,47.98,47.98,7100.0,36.5547,36.5547,36.5395,36.5395,7100.0
2010-11-02 12:35:00,47.99,48.02,47.99,48.01,5100.0,36.5471,36.5699,36.5471,36.5623,5100.0
2010-11-02 12:40:00,48.01,48.05,48.01,48.03,6200.0,36.5623,36.5928,36.5623,36.5776,6200.0
2010-11-02 12:45:00,48.04,48.05,48.04,48.04,6600.0,36.5852,36.5928,36.5852,36.5852,6600.0
2010-11-02 12:50:00,48.05,48.05,48.03,48.03,7100.0,36.5928,36.5928,36.5776,36.5776,7100.0
2010-11-02 12:55:00,48.04,48.06,48.04,48.05,8500.0,36.5852,36.6004,36.5852,36.5928,8500.0
2010-11-02 13:00:00,48.05,48.06,48.02,48.04,13000.0,36.5928,36.6004,36.5699,36.5852,13000.0
2010-11-02 13:05:00,48.05,48.11,48.05,48.1,22400.0,36.5928,36.6385,36.5928,36.6309,22400.0
2010-11-02 13:10:00,48.1,48.11,48.1,48.1,5200.0,36.6309,36.6385,36.6309,36.6309,5200.0
2010-11-02 13:15:00,48.1,48.13,48.1,48.12,7300.0,36.6309,36.6537,36.6309,36.6461,7300.0
2010-11-02 13:20:00,48.12,48.14,48.11,48.14,2300.0,36.6461,36.6613,36.6385,36.6613,2300.0
2010-11-02 13:25:00,48.13,48.14,48.12,48.13,7900.0,36.6537,36.6613,36.6461,36.6537,7900.0
2010-11-02 13:30:00,48.12,48.15,48.12,48.12,15700.0,36.6461,36.6689,36.6461,36.6461,15700.0
2010-11-02 13:35:00,48.11,48.14,48.11,48.13,11400.0,36.6385,36.6613,36.6385,36.6537,11400.0
2010-11-02 13:40:00,48.14,48.16,48.13,48.15,6700.0,36.6613,36.6766,36.6537,36.6689,6700.0
2010-11-02 13:45:00,48.15,48.18,48.14,48.15,10700.0,36.6689,36.6918,36.6613,36.6689,10700.0
2010-11-02 13:50:00,48.16,48.17,48.15,48.16,6200.0,36.6766,36.6842,36.6689,36.6766,6200.0
2010-11-02 13:55:00,48.16,48.18,48.15,48.17,5500.0,36.6766,36.6918,36.6689,36.6842,5500.0
2010-11-02 14:00:00,48.16,48.19,48.14,48.14,13400.0,36.6766,36.6994,36.6613,36.6613,13400.0
2010-11-02 14:05:00,48.14,48.14,48.12,48.13,5000.0,36.6613,36.6613,36.6461,36.6537,5000.0
2010-11-02 14:10:00,48.13,48.16,48.13,48.16,6400.0,36.6537,36.6766,36.6537,36.6766,6400.0
2010-11-02 14:15:00,48.16,48.17,48.13,48.14,18300.0,36.6766,36.6842,36.6537,36.6613,18300.0
2010-11-02 14:20:00,48.14,48.15,48.12,48.14,3900.0,36.6613,36.6689,36.6461,36.6613,3900.0
2010-11-02 14:25:00,48.13,48.15,48.13,48.13,5500.0,36.6537,36.6689,36.6537,36.6537,5500.0
2010-11-02 14:30:00,48.13,48.16,48.13,48.15,5000.0,36.6537,36.6766,36.6537,36.6689,5000.0
2010-11-02 14:35:00,48.14,48.15,48.12,48.14,12600.0,36.6613,36.6689,36.6461,36.6613,12600.0
2010-11-02 14:40:00,48.14,48.15,48.12,48.13,9500.0,36.6613,36.6689,36.6461,36.6537,9500.0
2010-11-02 14:45:00,48.12,48.13,48.11,48.11,11100.0,36.6461,36.6537,36.6385,36.6385,11100.0
2010-11-02 14:50:00,48.12,48.12,48.09,48.1,7300.0,36.6461,36.6461,36.6232,36.6309,7300.0
2010-11-02 14:55:00,48.1,48.11,48.1,48.11,3700.0,36.6309,36.6385,36.6309,36.6385,3700.0
2010-11-02 15:00:00,48.1,48.12,48.1,48.12,13500.0,36.6309,36.6461,36.6309,36.6461,13500.0
2010-11-02 15:05:00,48.12,48.12,48.11,48.12,6100.0,36.6461,36.6461,36.6385,36.6461,6100.0
2010-11-02 15:10:00,48.11,48.15,48.08,48.14,19900.0,36.6385,36.6689,36.6156,36.6613,19900.0
2010-11-02 15:15:00,48.14,48.15,48.12,48.14,10600.0,36.6613,36.6689,36.6461,36.6613,10600.0
2010-11-02 15:20:00,48.13,48.14,48.12,48.13,9500.0,36.6537,36.6613,36.6461,36.6537,9500.0
2010-11-02 15:25:00,48.13,48.13,48.1,48.11,9300.0,36.6537,36.6537,36.6309,36.6385,9300.0
2010-11-02 15:30:00,48.1,48.14,48.09,48.14,18100.0,36.6309,36.6613,36.6232,36.6613,18100.0
2010-11-02 15:35:00,48.14,48.15,48.12,48.14,14100.0,36.6613,36.6689,36.6461,36.6613,14100.0
2010-11-02 15:40:00,48.14,48.15,48.07,48.09,31600.0,36.6613,36.6689,36.608,36.6232,31600.0
2010-11-02 15:45:00,48.1,48.12,48.09,48.09,34900.0,36.6309,36.6461,36.6232,36.6232,34900.0
2010-11-02 15:50:00,48.1,48.1,48.06,48.08,42800.0,36.6309,36.6309,36.6004,36.6156,42800.0
2010-11-02 15:55:00,48.08,48.11,48.07,48.1,54500.0,36.6156,36.6385,36.608,36.6309,54500.0
2010-11-03 09:30:00,48.07,48.17,48.05,48.14,25300.0,36.608,36.6842,36.5928,36.6613,25300.0
2010-11-03 09:35:00,48.18,48.23,48.04,48.11,31700.0,36.6918,36.7299,36.5852,36.6385,31700.0
2010-11-03 09:40:00,48.1,48.16,48.03,48.16,29000.0,36.6309,36.6766,36.5776,36.6766,29000.0
2010-11-03 09:45:00,48.16,48.18,48.08,48.13,23000.0,36.6766,36.6918,36.6156,36.6537,23000.0
2010-11-03 09:50:00,48.13,48.13,48.09,48.09,11800.0,36.6537,36.6537,36.6232,36.6232,11800.0
2010-11-03 09:55:00,48.09,48.18,48.09,48.13,13300.0,36.6232,36.6918,36.6232,36.6537,13300.0
2010-11-03 10:00:00,48.14,48.18,48.08,48.1,13300.0,36.6613,36.6918,36.6156,36.6309,13300.0
2010-11-03 10:05:00,48.1,48.15,48.1,48.12,9200.0,36.6309,36.6689,36.6309,36.6461,9200.0
2010-11-03 10:10:00,48.13,48.14,48.12,48.14,5800.0,36.6537,36.6613,36.6461,36.6613,5800.0
2010-11-03 10:15:00,48.15,48.18,48.14,48.17,6100.0,36.6689,36.6918,36.6613,36.6842,6100.0
2010-11-03 10:20:00,48.17,48.18,48.14,48.17,11600.0,36.6842,36.6918,36.6613,36.6842,11600.0
2010-11-03 10:25:00,48.17,48.17,48.12,48.15,7500.0,36.6842,36.6842,36.6461,36.6689,7500.0
2010-11-03 10:30:00,48.15,48.16,48.13,48.15,12400.0,36.6689,36.6766,36.6537,36.6689,12400.0
2010-11-03 10:35:00,48.16,48.18,48.16,48.16,3700.0,36.6766,36.6918,36.6766,36.6766,3700.0
2010-11-03 10:40:00,48.16,48.17,48.13,48.13,6500.0,36.6766,36.6842,36.6537,36.6537,6500.0
2010-11-03 10:45:00,48.13,48.14,48.1,48.1,8800.0,36.6537,36.6613,36.6309,36.6309,8800.0
2010-11-03 10:50:00,48.1,48.11,48.01,48.03,27600.0,36.6309,36.6385,36.5623,36.5776,27600.0
2010-11-03 10:55:00,48.03,48.04,48.02,48.02,19900.0,36.5776,36.5852,36.5699,36.5699,19900.0
2010-11-03 11:00:00,48.02,48.03,47.97,47.97,28700.0,36.5699,36.5776,36.5319,36.5319,28700.0
2010-11-03 11:05:00,47.98,48.03,47.97,47.98,108000.0,36.5395,36.5776,36.5319,36.5395,108000.0
2010-11-03 11:10:00,47.98,47.98,47.88,47.91,52500.0,36.5395,36.5395,36.4633,36.4862,52500.0
2010-11-03 11:15:00,47.92,47.94,47.85,47.85,21600.0,36.4938,36.509,36.4405,36.4405,21600.0
2010-11-03 11:20:00,47.86,47.88,47.82,47.82,37100.0,36.4481,36.4633,36.4176,36.4176,37100.0
2010-11-03 11:25:00,47.82,47.86,47.82,47.84,22100.0,36.4176,36.4481,36.4176,36.4329,22100.0
2010-11-03 11:30:00,47.84,47.86,47.83,47.86,6100.0,36.4329,36.4481,36.4252,36.4481,6100.0
2010-11-03 11:35:00,47.86,47.86,47.81,47.84,9500.0,36.4481,36.4481,36.41,36.4329,9500.0
2010-11-03 11:40:00,47.83,47.89,47.83,47.89,9900.0,36.4252,36.4709,36.4252,36.4709,9900.0
2010-11-03 11:45:00,47.89,47.89,47.85,47.88,7500.0,36.4709,36.4709,36.4405,36.4633,7500.0
2010-11-03 11:50:00,47.89,47.89,47.86,47.87,2000.0,36.4709,36.4709,36.4481,36.4557,2000.0
2010-11-03 11:55:00,47.86,47.88,47.85,47.87,4800.0,36.4481,36.4633,36.4405,36.4557,4800.0
2010-11-03 12:00:00,47.88,47.88,47.82,47.84,9900.0,36.4633,36.4633,36.4176,36.4329,9900.0
2010-11-03 12:05:00,47.83,47.83,47.82,47.82,4200.0,36.4252,36.4252,36.4176,36.4176,4200.0
2010-11-03 12:10:00,47.82,47.83,47.81,47.83,7200.0,36.4176,36.4252,36.41,36.4252,7200.0
2010-11-03 12:15:00,47.83,47.86,47.82,47.82,11900.0,36.4252,36.4481,36.4176,36.4176,11900.0
2010-11-03 12:20:00,47.83,47.83,47.78,47.78,4700.0,36.4252,36.4252,36.3872,36.3872,4700.0
2010-11-03 12:25:00,47.78,47.78,47.76,47.78,13200.0,36.3872,36.3872,36.3719,36.3872,13200.0
2010-11-03 12:30:00,47.78,47.88,47.77,47.87,16400.0,36.3872,36.4633,36.3796,36.4557,16400.0
2010-11-03 12:35:00,47.88,47.89,47.8,47.82,11700.0,36.4633,36.4709,36.4024,36.4176,11700.0
2010-11-03 12:40:00,47.81,47.81,47.78,47.79,5900.0,36.41,36.41,36.3872,36.3948,5900.0
2010-11-03 12:45:00,47.79,47.81,47.79,47.79,3900.0,36.3948,36.41,36.3948,36.3948,3900.0
2010-11-03 12:50:00,47.79,47.82,47.77,47.82,7000.0,36.3948,36.4176,36.3796,36.4176,7000.0
2010-11-03 12:55:00,47.82,47.83,47.8,47.8,3200.0,36.4176,36.4252,36.4024,36.4024,3200.0
2010-11-03 13:00:00,47.81,47.85,47.8,47.85,15700.0,36.41,36.4405,36.4024,36.4405,15700.0
2010-11-03 13:05:00,47.85,47.86,47.82,47.83,4400.0,36.4405,36.4481,36.4176,36.4252,4400.0
2010-11-03 13:10:00,47.82,47.84,47.79,47.84,6800.0,36.4176,36.4329,36.3948,36.4329,6800.0
2010-11-03 13:15:00,47.85,47.85,47.79,47.81,12900.0,36.4405,36.4405,36.3948,36.41,12900.0
2010-11-03 13:20:00,47.81,47.83,47.78,47.78,8500.0,36.41,36.4252,36.3872,36.3872,8500.0
2010-11-03 13:25:00,47.78,47.78,47.75,47.78,3200.0,36.3872,36.3872,36.3643,36.3872,3200.0
2010-11-03 13:30:00,47.78,47.79,47.77,47.78,5400.0,36.3872,36.3948,36.3796,36.3872,5400.0
2010-11-03 13:35:00,47.78,47.79,47.75,47.77,4700.0,36.3872,36.3948,36.3643,36.3796,4700.0
2010-11-03 13:40:00,47.77,47.78,47.75,47.78,5600.0,36.3796,36.3872,36.3643,36.3872,5600.0
2010-11-03 13:45:00,47.78,47.8,47.77,47.8,6200.0,36.3872,36.4024,36.3796,36.4024,6200.0
2010-11-03 13:50:00,47.8,47.82,47.78,47.8,9200.0,36.4024,36.4176,36.3872,36.4024,9200.0
2010-11-03 13:55:00,47.79,47.79,47.75,47.79,14200.0,36.3948,36.3948,36.3643,36.3948,14200.0
2010-11-03 14:00:00,47.78,47.83,47.77,47.83,15800.0,36.3872,36.4252,36.3796,36.4252,15800.0
2010-11-03 14:05:00,47.83,47.83,47.72,47.74,14900.0,36.4252,36.4252,36.3415,36.3567,14900.0
2010-11-03 14:10:00,47.74,47.75,47.54,47.69,13100.0,36.3567,36.3643,36.2044,36.3186,13100.0
2010-11-03 14:15:00,47.67,47.89,47.54,47.83,49700.0,36.3034,36.4709,36.2044,36.4252,49700.0
2010-11-03 14:20:00,47.83,47.99,47.66,47.76,44900.0,36.4252,36.5471,36.2958,36.3719,44900.0
2010-11-03 14:25:00,47.76,47.8,47.5,47.56,69500.0,36.3719,36.4024,36.1739,36.2196,69500.0
2010-11-03 14:30:00,47.56,47.62,47.48,47.54,31500.0,36.2196,36.2653,36.1587,36.2044,31500.0
2010-11-03 14:35:00,47.54,47.63,47.52,47.63,28100.0,36.2044,36.2729,36.1892,36.2729,28100.0
2010-11-03 14:40:00,47.61,47.7,47.58,47.7,22400.0,36.2577,36.3262,36.2349,36.3262,22400.0
2010-11-03 14:45:00,47.7,47.71,47.59,47.63,60400.0,36.3262,36.3339,36.2425,36.2729,60400.0
2010-11-03 14:50:00,47.63,47.79,47.63,47.74,18700.0,36.2729,36.3948,36.2729,36.3567,18700.0
2010-11-03 14:55:00,47.74,47.77,47.71,47.74,11100.0,36.3567,36.3796,36.3339,36.3567,11100.0
2010-11-03 15:00:00,47.75,47.8,47.72,47.76,14200.0,36.3643,36.4024,36.3415,36.3719,14200.0
2010-11-03 15:05:00,47.77,47.85,47.77,47.84,18500.0,36.3796,36.4405,36.3796,36.4329,18500.0
2010-11-03 15:10:00,47.84,47.9,47.82,47.85,10700.0,36.4329,36.4786,36.4176,36.4405,10700.0
2010-11-03 15:15:00,47.83,47.9,47.83,47.85,17100.0,36.4252,36.4786,36.4252,36.4405,17100.0
2010-11-03 15:20:00,47.85,47.85,47.73,47.77,19100.0,36.4405,36.4405,36.3491,36.3796,19100.0
2010-11-03 15:25:00,47.77,47.77,47.7,47.75,21600.0,36.3796,36.3796,36.3262,36.3643,21600.0
2010-11-03 15:30:00,47.74,47.78,47.67,47.72,37300.0,36.3567,36.3872,36.3034,36.3415,37300.0
2010-11-03 15:35:00,47.72,47.78,47.71,47.76,11700.0,36.3415,36.3872,36.3339,36.3719,11700.0
2010-11-03 15:40:00,47.75,47.76,47.71,47.74,15800.0,36.3643,36.3719,36.3339,36.3567,15800.0
2010-11-03 15:45:00,47.75,47.8,47.73,47.8,30900.0,36.3643,36.4024,36.3491,36.4024,30900.0
2010-11-03 15:50:00,47.8,47.83,47.77,47.82,60100.0,36.4024,36.4252,36.3796,36.4176,60100.0
2010-11-03 15:55:00,47.83,47.88,47.79,47.86,84800.0,36.4252,36.4633,36.3948,36.4481,84800.0
2010-11-04 09:30:00,48.5,48.55,48.21,48.4,56700.0,36.9355,36.9736,36.7146,36.8593,56700.0
2010-11-04 09:35:00,48.37,48.45,48.28,48.45,22700.0,36.8365,36.8974,36.7679,36.8974,22700.0
2010-11-04 09:40:00,48.45,48.53,48.25,48.45,28800.0,36.8974,36.9583,36.7451,36.8974,28800.0
2010-11-04 09:45:00,48.45,48.58,48.44,48.47,29300.0,36.8974,36.9964,36.8898,36.9126,29300.0
2010-11-04 09:50:00,48.49,48.52,48.44,48.5,15000.0,36.9279,36.9507,36.8898,36.9355,15000.0
2010-11-04 09:55:00,48.49,48.5,48.43,48.45,13000.0,36.9279,36.9355,36.8822,36.8974,13000.0
2010-11-04 10:00:00,48.45,48.48,48.44,48.45,23600.0,36.8974,36.9203,36.8898,36.8974,23600.0
2010-11-04 10:05:00,48.45,48.45,48.38,48.42,21900.0,36.8974,36.8974,36.8441,36.8746,21900.0
2010-11-04 10:10:00,48.41,48.42,48.39,48.4,13200.0,36.8669,36.8746,36.8517,36.8593,13200.0
2010-11-04 10:15:00,48.4,48.45,48.38,48.44,16900.0,36.8593,36.8974,36.8441,36.8898,16900.0
2010-11-04 10:20:00,48.45,48.47,48.44,48.47,11600.0,36.8974,36.9126,36.8898,36.9126,11600.0
2010-11-04 10:25:00,48.47,48.63,48.47,48.57,47900.0,36.9126,37.0345,36.9126,36.9888,47900.0
2010-11-04 10:30:00,48.57,48.58,48.53,48.56,35100.0,36.9888,36.9964,36.9583,36.9812,35100.0
2010-11-04 10:35:00,48.53,48.57,48.53,48.57,32000.0,36.9583,36.9888,36.9583,36.9888,32000.0
2010-11-04 10:40:00,48.56,48.57,48.54,48.54,18800.0,36.9812,36.9888,36.9659,36.9659,18800.0
2010-11-04 10:45:00,48.55,48.56,48.47,48.48,22100.0,36.9736,36.9812,36.9126,36.9203,22100.0
2010-11-04 10:50:00,48.48,48.48,48.45,48.48,12700.0,36.9203,36.9203,36.8974,36.9203,12700.0
2010-11-04 10:55:00,48.48,48.49,48.44,48.47,19100.0,36.9203,36.9279,36.8898,36.9126,19100.0
2010-11-04 11:00:00,48.5,48.51,48.43,48.47,30700.0,36.9355,36.9431,36.8822,36.9126,30700.0
2010-11-04 11:05:00,48.48,48.52,48.47,48.51,22200.0,36.9203,36.9507,36.9126,36.9431,22200.0
2010-11-04 11:10:00,48.52,48.52,48.46,48.49,16600.0,36.9507,36.9507,36.905,36.9279,16600.0
2010-11-04 11:15:00,48.49,48.5,48.47,48.5,12900.0,36.9279,36.9355,36.9126,36.9355,12900.0
2010-11-04 11:20:00,48.51,48.53,48.51,48.51,6400.0,36.9431,36.9583,36.9431,36.9431,6400.0
2010-11-04 11:25:00,48.51,48.54,48.51,48.54,4400.0,36.9431,36.9659,36.9431,36.9659,4400.0
2010-11-04 11:30:00,48.53,48.54,48.51,48.53,19100.0,36.9583,36.9659,36.9431,36.9583,19100.0
2010-11-04 11:35:00,48.53,48.53,48.5,48.51,12400.0,36.9583,36.9583,36.9355,36.9431,12400.0
2010-11-04 11:40:00,48.51,48.52,48.45,48.48,38400.0,36.9431,36.9507,36.8974,36.9203,38400.0
2010-11-04 11:45:00,48.48,48.48,48.43,48.43,5300.0,36.9203,36.9203,36.8822,36.8822,5300.0
2010-11-04 11:50:00,48.43,48.47,48.4,48.43,10000.0,36.8822,36.9126,36.8593,36.8822,10000.0
2010-11-04 11:55:00,48.44,48.48,48.43,48.48,28100.0,36.8898,36.9203,36.8822,36.9203,28100.0
2010-11-04 12:00:00,48.47,48.48,48.46,48.48,33800.0,36.9126,36.9203,36.905,36.9203,33800.0
2010-11-04 12:05:00,48.47,48.48,48.44,48.46,24100.0,36.9126,36.9203,36.8898,36.905,24100.0
2010-11-04 12:10:00,48.47,48.48,48.43,48.44,9100.0,36.9126,36.9203,36.8822,36.8898,9100.0
2010-11-04 12:15:00,48.43,48.44,48.39,48.42,11400.0,36.8822,36.8898,36.8517,36.8746,11400.0
2010-11-04 12:20:00,48.43,48.44,48.42,48.42,4300.0,36.8822,36.8898,36.8746,36.8746,4300.0
2010-11-04 12:25:00,48.42,48.43,48.29,48.3,74200.0,36.8746,36.8822,36.7756,36.7832,74200.0
2010-11-04 12:30:00,48.29,48.3,48.28,48.3,38400.0,36.7756,36.7832,36.7679,36.7832,38400.0
2010-11-04 12:35:00,48.29,48.29,48.23,48.25,36100.0,36.7756,36.7756,36.7299,36.7451,36100.0
2010-11-04 12:40:00,48.24,48.24,48.19,48.21,21000.0,36.7375,36.7375,36.6994,36.7146,21000.0
2010-11-04 12:45:00,48.22,48.22,48.16,48.16,11000.0,36.7223,36.7223,36.6766,36.6766,11000.0
2010-11-04 12:50:00,48.16,48.19,48.12,48.12,24200.0,36.6766,36.6994,36.6461,36.6461,24200.0
2010-11-04 12:55:00,48.12,48.18,48.11,48.16,19100.0,36.6461,36.6918,36.6385,36.6766,19100.0
2010-11-04 13:00:00,48.16,48.19,48.14,48.17,13700.0,36.6766,36.6994,36.6613,36.6842,13700.0
2010-11-04 13:05:00,48.18,48.21,48.17,48.2,8400.0,36.6918,36.7146,36.6842,36.707,8400.0
2010-11-04 13:10:00,48.2,48.21,48.2,48.21,1900.0,36.707,36.7146,36.707,36.7146,1900.0
2010-11-04 13:15:00,48.2,48.2,48.12,48.13,30700.0,36.707,36.707,36.6461,36.6537,30700.0
2010-11-04 13:20:00,48.14,48.17,48.13,48.17,7800.0,36.6613,36.6842,36.6537,36.6842,7800.0
2010-11-04 13:25:00,48.17,48.26,48.17,48.26,28100.0,36.6842,36.7527,36.6842,36.7527,28100.0
2010-11-04 13:30:00,48.26,48.33,48.25,48.32,34100.0,36.7527,36.806,36.7451,36.7984,34100.0
2010-11-04 13:35:00,48.32,48.34,48.3,48.31,10400.0,36.7984,36.8136,36.7832,36.7908,10400.0
2010-11-04 13:40:00,48.31,48.31,48.3,48.3,2000.0,36.7908,36.7908,36.7832,36.7832,2000.0
2010-11-04 13:45:00,48.31,48.34,48.3,48.34,8800.0,36.7908,36.8136,36.7832,36.8136,8800.0
2010-11-04 13:50:00,48.34,48.34,48.3,48.32,13600.0,36.8136,36.8136,36.7832,36.7984,13600.0
2010-11-04 13:55:00,48.32,48.33,48.31,48.31,9200.0,36.7984,36.806,36.7908,36.7908,9200.0
2010-11-04 14:00:00,48.31,48.34,48.3,48.33,35100.0,36.7908,36.8136,36.7832,36.806,35100.0
2010-11-04 14:05:00,48.33,48.33,48.29,48.3,13500.0,36.806,36.806,36.7756,36.7832,13500.0
2010-11-04 14:10:00,48.32,48.35,48.32,48.34,10300.0,36.7984,36.8213,36.7984,36.8136,10300.0
2010-11-04 14:15:00,48.35,48.35,48.3,48.3,13900.0,36.8213,36.8213,36.7832,36.7832,13900.0
2010-11-04 14:20:00,48.3,48.31,48.28,48.28,59800.0,36.7832,36.7908,36.7679,36.7679,59800.0
2010-11-04 14:25:00,48.28,48.29,48.27,48.27,5600.0,36.7679,36.7756,36.7603,36.7603,5600.0
2010-11-04 14:30:00,48.27,48.27,48.26,48.26,11500.0,36.7603,36.7603,36.7527,36.7527,11500.0
2010-11-04 14:35:00,48.26,48.27,48.22,48.24,35200.0,36.7527,36.7603,36.7223,36.7375,35200.0
2010-11-04 14:40:00,48.25,48.25,48.19,48.21,17100.0,36.7451,36.7451,36.6994,36.7146,17100.0
2010-11-04 14:45:00,48.21,48.21,48.17,48.19,21500.0,36.7146,36.7146,36.6842,36.6994,21500.0
2010-11-04 14:50:00,48.19,48.19,48.15,48.15,12000.0,36.6994,36.6994,36.6689,36.6689,12000.0
2010-11-04 14:55:00,48.15,48.17,48.14,48.15,27700.0,36.6689,36.6842,36.6613,36.6689,27700.0
2010-11-04 15:00:00,48.16,48.19,48.15,48.18,24800.0,36.6766,36.6994,36.6689,36.6918,24800.0
2010-11-04 15:05:00,48.19,48.25,48.18,48.25,43900.0,36.6994,36.7451,36.6918,36.7451,43900.0
2010-11-04 15:10:00,48.25,48.29,48.22,48.23,56500.0,36.7451,36.7756,36.7223,36.7299,56500.0
2010-11-04 15:15:00,48.23,48.25,48.2,48.24,21800.0,36.7299,36.7451,36.707,36.7375,21800.0
2010-11-04 15:20:00,48.24,48.24,48.19,48.2,31000.0,36.7375,36.7375,36.6994,36.707,31000.0
2010-11-04 15:25:00,48.2,48.28,48.2,48.28,24500.0,36.707,36.7679,36.707,36.7679,24500.0
2010-11-04 15:30:00,48.27,48.28,48.21,48.22,52500.0,36.7603,36.7679,36.7146,36.7223,52500.0
2010-11-04 15:35:00,48.21,48.23,48.13,48.14,103400.0,36.7146,36.7299,36.6537,36.6613,103400.0
2010-11-04 15:40:00,48.14,48.2,48.13,48.2,74700.0,36.6613,36.707,36.6537,36.707,74700.0
2010-11-04 15:45:00,48.2,48.4,48.2,48.39,156000.0,36.707,36.8593,36.707,36.8517,156000.0
2010-11-04 15:50:00,48.4,48.48,48.36,48.47,144100.0,36.8593,36.9203,36.8289,36.9126,144100.0
2010-11-04 15:55:00,48.48,48.54,48.45,48.5,165500.0,36.9203,36.9659,36.8974,36.9355,165500.0
2010-11-05 09:30:00,48.14,48.4,48.13,48.31,44800.0,36.6613,36.8593,36.6537,36.7908,44800.0
2010-11-05 09:35:00,48.31,48.39,48.24,48.28,43700.0,36.7908,36.8517,36.7375,36.7679,43700.0
2010-11-05 09:40:00,48.29,48.4,48.27,48.34,85200.0,36.7756,36.8593,36.7603,36.8136,85200.0
2010-11-05 09:45:00,48.34,48.43,48.34,48.43,62100.0,36.8136,36.8822,36.8136,36.8822,62100.0
2010-11-05 09:50:00,48.42,48.43,48.38,48.4,25900.0,36.8746,36.8822,36.8441,36.8593,25900.0
2010-11-05 09:55:00,48.41,48.41,48.32,48.37,45600.0,36.8669,36.8669,36.7984,36.8365,45600.0
2010-11-05 10:00:00,48.36,48.42,48.34,48.36,27500.0,36.8289,36.8746,36.8136,36.8289,27500.0
2010-11-05 10:05:00,48.37,48.45,48.36,48.43,29000.0,36.8365,36.8974,36.8289,36.8822,29000.0
2010-11-05 10:10:00,48.42,48.43,48.38,48.4,22800.0,36.8746,36.8822,36.8441,36.8593,22800.0
2010-11-05 10:15:00,48.41,48.41,48.35,48.38,40500.0,36.8669,36.8669,36.8213,36.8441,40500.0
2010-11-05 10:20:00,48.37,48.37,48.3,48.3,18300.0,36.8365,36.8365,36.7832,36.7832,18300.0
2010-11-05 10:25:00,48.31,48.31,48.24,48.25,14200.0,36.7908,36.7908,36.7375,36.7451,14200.0
2010-11-05 10:30:00,48.26,48.27,48.25,48.26,9400.0,36.7527,36.7603,36.7451,36.7527,9400.0
2010-11-05 10:35:00,48.26,48.31,48.24,48.24,20000.0,36.7527,36.7908,36.7375,36.7375,20000.0
2010-11-05 10:40:00,48.24,48.25,48.15,48.15,18900.0,36.7375,36.7451,36.6689,36.6689,18900.0
2010-11-05 10:45:00,48.15,48.17,48.08,48.09,31100.0,36.6689,36.6842,36.6156,36.6232,31100.0
2010-11-05 10:50:00,48.1,48.17,48.07,48.17,25100.0,36.6309,36.6842,36.608,36.6842,25100.0
2010-11-05 10:55:00,48.19,48.3,48.19,48.3,30900.0,36.6994,36.7832,36.6994,36.7832,30900.0
2010-11-05 11:00:00,48.29,48.42,48.29,48.42,11700.0,36.7756,36.8746,36.7756,36.8746,11700.0
2010-11-05 11:05:00,48.42,48.47,48.4,48.45,18500.0,36.8746,36.9126,36.8593,36.8974,18500.0
2010-11-05 11:10:00,48.44,48.46,48.36,48.37,18600.0,36.8898,36.905,36.8289,36.8365,18600.0
2010-11-05 11:15:00,48.36,48.4,48.31,48.38,13800.0,36.8289,36.8593,36.7908,36.8441,13800.0
2010-11-05 11:20:00,48.39,48.4,48.32,48.32,11900.0,36.8517,36.8593,36.7984,36.7984,11900.0
2010-11-05 11:25:00,48.33,48.37,48.33,48.33,9500.0,36.806,36.8365,36.806,36.806,9500.0
2010-11-05 11:30:00,48.33,48.36,48.33,48.33,7500.0,36.806,36.8289,36.806,36.806,7500.0
2010-11-05 11:35:00,48.33,48.33,48.25,48.26,12400.0,36.806,36.806,36.7451,36.7527,12400.0
2010-11-05 11:40:00,48.25,48.31,48.25,48.29,26900.0,36.7451,36.7908,36.7451,36.7756,26900.0
2010-11-05 11:45:00,48.29,48.33,48.27,48.33,31400.0,36.7756,36.806,36.7603,36.806,31400.0
2010-11-05 11:50:00,48.33,48.35,48.28,48.29,16400.0,36.806,36.8213,36.7679,36.7756,16400.0
2010-11-05 11:55:00,48.29,48.29,48.2,48.21,26800.0,36.7756,36.7756,36.707,36.7146,26800.0
2010-11-05 12:00:00,48.22,48.26,48.22,48.25,17300.0,36.7223,36.7527,36.7223,36.7451,17300.0
2010-11-05 12:05:00,48.26,48.26,48.21,48.25,11300.0,36.7527,36.7527,36.7146,36.7451,11300.0
2010-11-05 12:10:00,48.24,48.27,48.2,48.21,23600.0,36.7375,36.7603,36.707,36.7146,23600.0
2010-11-05 12:15:00,48.2,48.24,48.2,48.24,9700.0,36.707,36.7375,36.707,36.7375,9700.0
2010-11-05 12:20:00,48.24,48.24,48.19,48.22,12400.0,36.7375,36.7375,36.6994,36.7223,12400.0
2010-11-05 12:25:00,48.23,48.26,48.19,48.19,19000.0,36.7299,36.7527,36.6994,36.6994,19000.0
2010-11-05 12:30:00,48.19,48.23,48.16,48.23,29500.0,36.6994,36.7299,36.6766,36.7299,29500.0
2010-11-05 12:35:00,48.23,48.32,48.22,48.32,8700.0,36.7299,36.7984,36.7223,36.7984,8700.0
2010-11-05 12:40:00,48.32,48.33,48.28,48.28,12900.0,36.7984,36.806,36.7679,36.7679,12900.0
2010-11-05 12:45:00,48.28,48.29,48.24,48.27,10800.0,36.7679,36.7756,36.7375,36.7603,10800.0
2010-11-05 12:50:00,48.29,48.29,48.25,48.27,7700.0,36.7756,36.7756,36.7451,36.7603,7700.0
2010-11-05 12:55:00,48.27,48.29,48.24,48.26,11800.0,36.7603,36.7756,36.7375,36.7527,11800.0
2010-11-05 13:00:00,48.27,48.29,48.25,48.26,18600.0,36.7603,36.7756,36.7451,36.7527,18600.0
2010-11-05 13:05:00,48.27,48.29,48.23,48.29,23600.0,36.7603,36.7756,36.7299,36.7756,23600.0
2010-11-05 13:10:00,48.29,48.34,48.28,48.34,15900.0,36.7756,36.8136,36.7679,36.8136,15900.0
2010-11-05 13:15:00,48.34,48.37,48.33,48.35,9200.0,36.8136,36.8365,36.806,36.8213,9200.0
2010-11-05 13:20:00,48.35,48.37,48.34,48.35,12200.0,36.8213,36.8365,36.8136,36.8213,12200.0
2010-11-05 13:25:00,48.35,48.38,48.33,48.37,15900.0,36.8213,36.8441,36.806,36.8365,15900.0
2010-11-05 13:30:00,48.38,48.39,48.35,48.38,16900.0,36.8441,36.8517,36.8213,36.8441,16900.0
2010-11-05 13:35:00,48.37,48.42,48.37,48.42,8400.0,36.8365,36.8746,36.8365,36.8746,8400.0
2010-11-05 13:40:00,48.42,48.42,48.37,48.37,10200.0,36.8746,36.8746,36.8365,36.8365,10200.0
2010-11-05 13:45:00,48.36,48.36,48.29,48.29,13000.0,36.8289,36.8289,36.7756,36.7756,13000.0
2010-11-05 13:50:00,48.3,48.34,48.29,48.34,8800.0,36.7832,36.8136,36.7756,36.8136,8800.0
2010-11-05 13:55:00,48.33,48.33,48.3,48.3,6400.0,36.806,36.806,36.7832,36.7832,6400.0
2010-11-05 14:00:00,48.3,48.3,48.26,48.29,23100.0,36.7832,36.7832,36.7527,36.7756,23100.0
2010-11-05 14:05:00,48.29,48.29,48.26,48.26,6300.0,36.7756,36.7756,36.7527,36.7527,6300.0
2010-11-05 14:10:00,48.27,48.27,48.22,48.25,14200.0,36.7603,36.7603,36.7223,36.7451,14200.0
2010-11-05 14:15:00,48.25,48.25,48.22,48.23,15600.0,36.7451,36.7451,36.7223,36.7299,15600.0
2010-11-05 14:20:00,48.23,48.27,48.22,48.24,15000.0,36.7299,36.7603,36.7223,36.7375,15000.0
2010-11-05 14:25:00,48.24,48.26,48.2,48.25,19600.0,36.7375,36.7527,36.707,36.7451,19600.0
2010-11-05 14:30:00,48.25,48.28,48.23,48.25,14100.0,36.7451,36.7679,36.7299,36.7451,14100.0
2010-11-05 14:35:00,48.25,48.28,48.24,48.24,12800.0,36.7451,36.7679,36.7375,36.7375,12800.0
2010-11-05 14:40:00,48.24,48.27,48.24,48.27,17300.0,36.7375,36.7603,36.7375,36.7603,17300.0
2010-11-05 14:45:00,48.27,48.28,48.25,48.27,21000.0,36.7603,36.7679,36.7451,36.7603,21000.0
2010-11-05 14:50:00,48.27,48.27,48.23,48.23,14300.0,36.7603,36.7603,36.7299,36.7299,14300.0
2010-11-05 14:55:00,48.23,48.29,48.21,48.29,17200.0,36.7299,36.7756,36.7146,36.7756,17200.0
2010-11-05 15:00:00,48.3,48.33,48.29,48.33,10900.0,36.7832,36.806,36.7756,36.806,10900.0
2010-11-05 15:05:00,48.33,48.37,48.32,48.35,26800.0,36.806,36.8365,36.7984,36.8213,26800.0
2010-11-05 15:10:00,48.35,48.36,48.34,48.34,12800.0,36.8213,36.8289,36.8136,36.8136,12800.0
2010-11-05 15:15:00,48.34,48.35,48.32,48.35,9100.0,36.8136,36.8213,36.7984,36.8213,9100.0
2010-11-05 15:20:00,48.34,48.35,48.33,48.34,13800.0,36.8136,36.8213,36.806,36.8136,13800.0
2010-11-05 15:25:00,48.34,48.41,48.33,48.41,18000.0,36.8136,36.8669,36.806,36.8669,18000.0
2010-11-05 15:30:00,48.4,48.44,48.39,48.44,33800.0,36.8593,36.8898,36.8517,36.8898,33800.0
2010-11-05 15:35:00,48.44,48.47,48.43,48.45,56600.0,36.8898,36.9126,36.8822,36.8974,56600.0
2010-11-05 15:40:00,48.44,48.45,48.37,48.37,25900.0,36.8898,36.8974,36.8365,36.8365,25900.0
2010-11-05 15:45:00,48.38,48.52,48.38,48.51,87900.0,36.8441,36.9507,36.8441,36.9431,87900.0
2010-11-05 15:50:00,48.51,48.57,48.5,48.56,55500.0,36.9431,36.9888,36.9355,36.9812,55500.0
2010-11-05 15:55:00,48.57,48.61,48.56,48.58,96600.0,36.9888,37.0193,36.9812,36.9964,96600.0
2010-11-08 09:30:00,48.21,48.52,48.21,48.44,29100.0,36.7146,36.9507,36.7146,36.8898,29100.0
2010-11-08 09:35:00,48.4,48.4,48.16,48.22,49600.0,36.8593,36.8593,36.6766,36.7223,49600.0
2010-11-08 09:40:00,48.22,48.23,48.06,48.08,29000.0,36.7223,36.7299,36.6004,36.6156,29000.0
2010-11-08 09:45:00,48.08,48.08,48.01,48.01,27400.0,36.6156,36.6156,36.5623,36.5623,27400.0
2010-11-08 09:50:00,48.02,48.06,47.99,48.01,51600.0,36.5699,36.6004,36.5471,36.5623,51600.0
2010-11-08 09:55:00,48.01,48.08,47.99,48.08,20600.0,36.5623,36.6156,36.5471,36.6156,20600.0
2010-11-08 10:00:00,48.08,48.09,48.04,48.07,24900.0,36.6156,36.6232,36.5852,36.608,24900.0
2010-11-08 10:05:00,48.07,48.07,48.01,48.01,10700.0,36.608,36.608,36.5623,36.5623,10700.0
2010-11-08 10:10:00,48.01,48.02,47.97,47.98,40200.0,36.5623,36.5699,36.5319,36.5395,40200.0
2010-11-08 10:15:00,47.97,47.98,47.82,47.82,49900.0,36.5319,36.5395,36.4176,36.4176,49900.0
2010-11-08 10:20:00,47.82,47.83,47.78,47.82,30100.0,36.4176,36.4252,36.3872,36.4176,30100.0
2010-11-08 10:25:00,47.82,47.82,47.76,47.76,23900.0,36.4176,36.4176,36.3719,36.3719,23900.0
2010-11-08 10:30:00,47.76,47.77,47.69,47.69,44600.0,36.3719,36.3796,36.3186,36.3186,44600.0
2010-11-08 10:35:00,47.69,47.77,47.67,47.73,40300.0,36.3186,36.3796,36.3034,36.3491,40300.0
2010-11-08 10:40:00,47.73,47.74,47.7,47.72,14000.0,36.3491,36.3567,36.3262,36.3415,14000.0
2010-11-08 10:45:00,47.72,47.8,47.71,47.78,15800.0,36.3415,36.4024,36.3339,36.3872,15800.0
2010-11-08 10:50:00,47.79,47.79,47.74,47.75,13800.0,36.3948,36.3948,36.3567,36.3643,13800.0
2010-11-08 10:55:00,47.74,47.76,47.72,47.73,14400.0,36.3567,36.3719,36.3415,36.3491,14400.0
2010-11-08 11:00:00,47.72,47.74,47.7,47.7,11300.0,36.3415,36.3567,36.3262,36.3262,11300.0
2010-11-08 11:05:00,47.71,47.74,47.7,47.72,12600.0,36.3339,36.3567,36.3262,36.3415,12600.0
2010-11-08 11:10:00,47.72,47.79,47.71,47.79,13100.0,36.3415,36.3948,36.3339,36.3948,13100.0
2010-11-08 11:15:00,47.79,47.82,47.79,47.81,9300.0,36.3948,36.4176,36.3948,36.41,9300.0
2010-11-08 11:20:00,47.82,47.82,47.81,47.82,4000.0,36.4176,36.4176,36.41,36.4176,4000.0
2010-11-08 11:25:00,47.82,47.84,47.81,47.83,11700.0,36.4176,36.4329,36.41,36.4252,11700.0
2010-11-08 11:30:00,47.84,47.87,47.84,47.86,14000.0,36.4329,36.4557,36.4329,36.4481,14000.0
2010-11-08 11:35:00,47.85,47.86,47.85,47.85,6800.0,36.4405,36.4481,36.4405,36.4405,6800.0
2010-11-08 11:40:00,47.85,47.86,47.85,47.86,11000.0,36.4405,36.4481,36.4405,36.4481,11000.0
2010-11-08 11:45:00,47.86,47.86,47.84,47.84,10900.0,36.4481,36.4481,36.4329,36.4329,10900.0
2010-11-08 11:50:00,47.84,47.85,47.82,47.84,23800.0,36.4329,36.4405,36.4176,36.4329,23800.0
2010-11-08 11:55:00,47.84,47.88,47.83,47.88,21400.0,36.4329,36.4633,36.4252,36.4633,21400.0
2010-11-08 12:00:00,47.88,47.88,47.87,47.88,5300.0,36.4633,36.4633,36.4557,36.4633,5300.0
2010-11-08 12:05:00,47.88,47.88,47.87,47.87,7100.0,36.4633,36.4633,36.4557,36.4557,7100.0
2010-11-08 12:10:00,47.88,47.88,47.87,47.88,8300.0,36.4633,36.4633,36.4557,36.4633,8300.0
2010-11-08 12:15:00,47.88,47.88,47.87,47.88,5600.0,36.4633,36.4633,36.4557,36.4633,5600.0
2010-11-08 12:20:00,47.87,47.89,47.87,47.88,20500.0,36.4557,36.4709,36.4557,36.4633,20500.0
2010-11-08 12:25:00,47.88,47.88,47.8,47.81,18600.0,36.4633,36.4633,36.4024,36.41,18600.0
2010-11-08 12:30:00,47.81,47.81,47.75,47.75,11200.0,36.41,36.41,36.3643,36.3643,11200.0
2010-11-08 12:35:00,47.76,47.76,47.71,47.71,10600.0,36.3719,36.3719,36.3339,36.3339,10600.0
2010-11-08 12:40:00,47.71,47.72,47.68,47.68,11200.0,36.3339,36.3415,36.311,36.311,11200.0
2010-11-08 12:45:00,47.68,47.68,47.62,47.65,52400.0,36.311,36.311,36.2653,36.2882,52400.0
2010-11-08 12:50:00,47.65,47.68,47.63,47.66,10400.0,36.2882,36.311,36.2729,36.2958,10400.0
2010-11-08 12:55:00,47.66,47.72,47.66,47.71,10300.0,36.2958,36.3415,36.2958,36.3339,10300.0
2010-11-08 13:00:00,47.71,47.76,47.7,47.74,19500.0,36.3339,36.3719,36.3262,36.3567,19500.0
2010-11-08 13:05:00,47.75,47.75,47.73,47.74,4100.0,36.3643,36.3643,36.3491,36.3567,4100.0
2010-11-08 13:10:00,47.74,47.76,47.71,47.76,51800.0,36.3567,36.3719,36.3339,36.3719,51800.0
2010-11-08 13:15:00,47.75,47.79,47.75,47.79,16500.0,36.3643,36.3948,36.3643,36.3948,16500.0
2010-11-08 13:20:00,47.79,47.85,47.78,47.84,12500.0,36.3948,36.4405,36.3872,36.4329,12500.0
2010-11-08 13:25:00,47.83,47.85,47.82,47.82,6500.0,36.4252,36.4405,36.4176,36.4176,6500.0
2010-11-08 13:30:00,47.83,47.83,47.81,47.81,13300.0,36.4252,36.4252,36.41,36.41,13300.0
2010-11-08 13:35:00,47.81,47.85,47.81,47.84,32900.0,36.41,36.4405,36.41,36.4329,32900.0
2010-11-08 13:40:00,47.84,47.84,47.82,47.84,18100.0,36.4329,36.4329,36.4176,36.4329,18100.0
2010-11-08 13:45:00,47.84,47.84,47.83,47.84,3200.0,36.4329,36.4329,36.4252,36.4329,3200.0
2010-11-08 13:50:00,47.84,47.85,47.83,47.84,5400.0,36.4329,36.4405,36.4252,36.4329,5400.0
2010-11-08 13:55:00,47.85,47.88,47.84,47.87,11900.0,36.4405,36.4633,36.4329,36.4557,11900.0
2010-11-08 14:00:00,47.87,47.88,47.87,47.88,9300.0,36.4557,36.4633,36.4557,36.4633,9300.0
2010-11-08 14:05:00,47.88,47.88,47.85,47.85,25000.0,36.4633,36.4633,36.4405,36.4405,25000.0
2010-11-08 14:10:00,47.86,47.86,47.84,47.84,6200.0,36.4481,36.4481,36.4329,36.4329,6200.0
2010-11-08 14:15:00,47.85,47.85,47.84,47.85,13200.0,36.4405,36.4405,36.4329,36.4405,13200.0
2010-11-08 14:20:00,47.85,47.86,47.84,47.85,19900.0,36.4405,36.4481,36.4329,36.4405,19900.0
2010-11-08 14:25:00,47.85,47.85,47.82,47.83,20700.0,36.4405,36.4405,36.4176,36.4252,20700.0
2010-11-08 14:30:00,47.82,47.82,47.76,47.77,26600.0,36.4176,36.4176,36.3719,36.3796,26600.0
2010-11-08 14:35:00,47.77,47.78,47.76,47.78,11700.0,36.3796,36.3872,36.3719,36.3872,11700.0
2010-11-08 14:40:00,47.78,47.8,47.77,47.8,12000.0,36.3872,36.4024,36.3796,36.4024,12000.0
2010-11-08 14:45:00,47.81,47.81,47.77,47.77,14900.0,36.41,36.41,36.3796,36.3796,14900.0
2010-11-08 14:50:00,47.77,47.78,47.77,47.77,4100.0,36.3796,36.3872,36.3796,36.3796,4100.0
2010-11-08 14:55:00,47.78,47.78,47.77,47.77,8900.0,36.3872,36.3872,36.3796,36.3796,8900.0
2010-11-08 15:00:00,47.78,47.78,47.77,47.78,21200.0,36.3872,36.3872,36.3796,36.3872,21200.0
2010-11-08 15:05:00,47.77,47.79,47.75,47.76,41800.0,36.3796,36.3948,36.3643,36.3719,41800.0
2010-11-08 15:10:00,47.75,47.75,47.73,47.73,44100.0,36.3643,36.3643,36.3491,36.3491,44100.0
2010-11-08 15:15:00,47.73,47.74,47.71,47.71,27400.0,36.3491,36.3567,36.3339,36.3339,27400.0
2010-11-08 15:20:00,47.71,47.75,47.71,47.74,22300.0,36.3339,36.3643,36.3339,36.3567,22300.0
2010-11-08 15:25:00,47.75,47.82,47.74,47.81,44600.0,36.3643,36.4176,36.3567,36.41,44600.0
2010-11-08 15:30:00,47.82,47.86,47.81,47.86,45900.0,36.4176,36.4481,36.41,36.4481,45900.0
2010-11-08 15:35:00,47.86,47.86,47.82,47.85,50200.0,36.4481,36.4481,36.4176,36.4405,50200.0
2010-11-08 15:40:00,47.85,47.88,47.84,47.88,39900.0,36.4405,36.4633,36.4329,36.4633,39900.0
2010-11-08 15:45:00,47.88,47.9,47.8,47.83,79300.0,36.4633,36.4786,36.4024,36.4252,79300.0
2010-11-08 15:50:00,47.82,47.85,47.8,47.83,69500.0,36.4176,36.4405,36.4024,36.4252,69500.0
2010-11-08 15:55:00,47.83,47.86,47.82,47.84,123900.0,36.4252,36.4481,36.4176,36.4329,123900.0
2010-11-09 09:30:00,47.68,47.88,47.59,47.6,40300.0,36.311,36.4633,36.2425,36.2501,40300.0
2010-11-09 09:35:00,47.64,47.66,47.56,47.56,30900.0,36.2805,36.2958,36.2196,36.2196,30900.0
2010-11-09 09:40:00,47.57,47.66,47.52,47.61,22800.0,36.2272,36.2958,36.1892,36.2577,22800.0
2010-11-09 09:45:00,47.61,47.71,47.61,47.7,55200.0,36.2577,36.3339,36.2577,36.3262,55200.0
2010-11-09 09:50:00,47.7,47.71,47.64,47.64,100800.0,36.3262,36.3339,36.2805,36.2805,100800.0
2010-11-09 09:55:00,47.64,47.8,47.63,47.79,34900.0,36.2805,36.4024,36.2729,36.3948,34900.0
2010-11-09 10:00:00,47.79,47.93,47.77,47.93,54100.0,36.3948,36.5014,36.3796,36.5014,54100.0
2010-11-09 10:05:00,47.92,48.02,47.92,47.97,34200.0,36.4938,36.5699,36.4938,36.5319,34200.0
2010-11-09 10:10:00,47.97,48.15,47.97,48.14,40600.0,36.5319,36.6689,36.5319,36.6613,40600.0
2010-11-09 10:15:00,48.13,48.13,47.98,48.04,66800.0,36.6537,36.6537,36.5395,36.5852,66800.0
2010-11-09 10:20:00,48.05,48.12,48.03,48.08,61100.0,36.5928,36.6461,36.5776,36.6156,61100.0
2010-11-09 10:25:00,48.08,48.09,47.96,47.96,68100.0,36.6156,36.6232,36.5242,36.5242,68100.0
2010-11-09 10:30:00,47.96,47.98,47.9,47.9,13700.0,36.5242,36.5395,36.4786,36.4786,13700.0
2010-11-09 10:35:00,47.9,47.96,47.87,47.95,17100.0,36.4786,36.5242,36.4557,36.5166,17100.0
2010-11-09 10:40:00,47.96,47.96,47.88,47.88,10800.0,36.5242,36.5242,36.4633,36.4633,10800.0
2010-11-09 10:45:00,47.88,47.88,47.81,47.85,13900.0,36.4633,36.4633,36.41,36.4405,13900.0
2010-11-09 10:50:00,47.84,47.93,47.84,47.93,17800.0,36.4329,36.5014,36.4329,36.5014,17800.0
2010-11-09 10:55:00,47.94,48.05,47.94,47.99,13200.0,36.509,36.5928,36.509,36.5471,13200.0
2010-11-09 11:00:00,48.0,48.01,47.96,47.96,8300.0,36.5547,36.5623,36.5242,36.5242,8300.0
2010-11-09 11:05:00,47.96,47.97,47.89,47.89,12500.0,36.5242,36.5319,36.4709,36.4709,12500.0
2010-11-09 11:10:00,47.89,47.98,47.89,47.95,12700.0,36.4709,36.5395,36.4709,36.5166,12700.0
2010-11-09 11:15:00,47.95,48.01,47.95,47.98,5600.0,36.5166,36.5623,36.5166,36.5395,5600.0
2010-11-09 11:20:00,47.98,48.03,47.97,47.97,14800.0,36.5395,36.5776,36.5319,36.5319,14800.0
2010-11-09 11:25:00,47.98,48.0,47.97,47.98,9800.0,36.5395,36.5547,36.5319,36.5395,9800.0
2010-11-09 11:30:00,47.98,47.98,47.9,47.9,7000.0,36.5395,36.5395,36.4786,36.4786,7000.0
2010-11-09 11:35:00,47.9,47.9,47.88,47.89,7100.0,36.4786,36.4786,36.4633,36.4709,7100.0
2010-11-09 11:40:00,47.87,47.89,47.85,47.85,5700.0,36.4557,36.4709,36.4405,36.4405,5700.0
2010-11-09 11:45:00,47.85,47.86,47.84,47.84,5700.0,36.4405,36.4481,36.4329,36.4329,5700.0
2010-11-09 11:50:00,47.85,47.86,47.77,47.77,16000.0,36.4405,36.4481,36.3796,36.3796,16000.0
2010-11-09 11:55:00,47.77,47.77,47.71,47.73,13300.0,36.3796,36.3796,36.3339,36.3491,13300.0
2010-11-09 12:00:00,47.73,47.73,47.7,47.71,5700.0,36.3491,36.3491,36.3262,36.3339,5700.0
2010-11-09 12:05:00,47.72,47.73,47.71,47.72,8500.0,36.3415,36.3491,36.3339,36.3415,8500.0
2010-11-09 12:10:00,47.73,47.74,47.71,47.71,10200.0,36.3491,36.3567,36.3339,36.3339,10200.0
2010-11-09 12:15:00,47.7,47.7,47.67,47.68,6600.0,36.3262,36.3262,36.3034,36.311,6600.0
2010-11-09 12:20:00,47.68,47.69,47.64,47.65,10600.0,36.311,36.3186,36.2805,36.2882,10600.0
2010-11-09 12:25:00,47.66,47.67,47.65,47.66,7700.0,36.2958,36.3034,36.2882,36.2958,7700.0
2010-11-09 12:30:00,47.65,47.66,47.64,47.66,11200.0,36.2882,36.2958,36.2805,36.2958,11200.0
2010-11-09 12:35:00,47.66,47.67,47.65,47.66,7700.0,36.2958,36.3034,36.2882,36.2958,7700.0
2010-11-09 12:40:00,47.66,47.67,47.61,47.62,17500.0,36.2958,36.3034,36.2577,36.2653,17500.0
2010-11-09 12:45:00,47.62,47.62,47.6,47.6,7700.0,36.2653,36.2653,36.2501,36.2501,7700.0
2010-11-09 12:50:00,47.61,47.64,47.6,47.63,12400.0,36.2577,36.2805,36.2501,36.2729,12400.0
2010-11-09 12:55:00,47.63,47.63,47.58,47.58,11300.0,36.2729,36.2729,36.2349,36.2349,11300.0
2010-11-09 13:00:00,47.58,47.61,47.58,47.59,15700.0,36.2349,36.2577,36.2349,36.2425,15700.0
2010-11-09 13:05:00,47.59,47.59,47.58,47.59,5100.0,36.2425,36.2425,36.2349,36.2425,5100.0
2010-11-09 13:10:00,47.59,47.59,47.58,47.58,6500.0,36.2425,36.2425,36.2349,36.2349,6500.0
2010-11-09 13:15:00,47.59,47.62,47.57,47.57,23700.0,36.2425,36.2653,36.2272,36.2272,23700.0
2010-11-09 13:20:00,47.57,47.57,47.53,47.54,20600.0,36.2272,36.2272,36.1968,36.2044,20600.0
2010-11-09 13:25:00,47.53,47.53,47.49,47.5,13800.0,36.1968,36.1968,36.1663,36.1739,13800.0
2010-11-09 13:30:00,47.51,47.53,47.49,47.53,9200.0,36.1815,36.1968,36.1663,36.1968,9200.0
2010-11-09 13:35:00,47.52,47.53,47.44,47.45,14100.0,36.1892,36.1968,36.1282,36.1359,14100.0
2010-11-09 13:40:00,47.45,47.45,47.43,47.44,7600.0,36.1359,36.1359,36.1206,36.1282,7600.0
2010-11-09 13:45:00,47.44,47.45,47.42,47.44,19100.0,36.1282,36.1359,36.113,36.1282,19100.0
2010-11-09 13:50:00,47.44,47.47,47.41,47.45,10300.0,36.1282,36.1511,36.1054,36.1359,10300.0
2010-11-09 13:55:00,47.45,47.49,47.45,47.47,7900.0,36.1359,36.1663,36.1359,36.1511,7900.0
2010-11-09 14:00:00,47.48,47.54,47.48,47.54,7500.0,36.1587,36.2044,36.1587,36.2044,7500.0
2010-11-09 14:05:00,47.54,47.55,47.53,47.55,11600.0,36.2044,36.212,36.1968,36.212,11600.0
2010-11-09 14:10:00,47.56,47.62,47.56,47.62,9400.0,36.2196,36.2653,36.2196,36.2653,9400.0
2010-11-09 14:15:00,47.62,47.65,47.54,47.55,10600.0,36.2653,36.2882,36.2044,36.212,10600.0
2010-11-09 14:20:00,47.55,47.55,47.51,47.52,9600.0,36.212,36.212,36.1815,36.1892,9600.0
2010-11-09 14:25:00,47.53,47.56,47.52,47.55,9100.0,36.1968,36.2196,36.1892,36.212,9100.0
2010-11-09 14:30:00,47.56,47.62,47.56,47.61,9900.0,36.2196,36.2653,36.2196,36.2577,9900.0
2010-11-09 14:35:00,47.62,47.66,47.62,47.65,9500.0,36.2653,36.2958,36.2653,36.2882,9500.0
2010-11-09 14:40:00,47.66,47.68,47.62,47.68,7100.0,36.2958,36.311,36.2653,36.311,7100.0
2010-11-09 14:45:00,47.68,47.7,47.64,47.65,17600.0,36.311,36.3262,36.2805,36.2882,17600.0
2010-11-09 14:50:00,47.65,47.66,47.61,47.61,11900.0,36.2882,36.2958,36.2577,36.2577,11900.0
2010-11-09 14:55:00,47.62,47.62,47.59,47.6,13600.0,36.2653,36.2653,36.2425,36.2501,13600.0
2010-11-09 15:00:00,47.59,47.6,47.55,47.55,16000.0,36.2425,36.2501,36.212,36.212,16000.0
2010-11-09 15:05:00,47.55,47.56,47.5,47.5,23200.0,36.212,36.2196,36.1739,36.1739,23200.0
2010-11-09 15:10:00,47.5,47.51,47.47,47.5,39500.0,36.1739,36.1815,36.1511,36.1739,39500.0
2010-11-09 15:15:00,47.49,47.56,47.48,47.56,31600.0,36.1663,36.2196,36.1587,36.2196,31600.0
2010-11-09 15:20:00,47.56,47.56,47.47,47.47,28500.0,36.2196,36.2196,36.1511,36.1511,28500.0
2010-11-09 15:25:00,47.47,47.49,47.42,47.43,44400.0,36.1511,36.1663,36.113,36.1206,44400.0
2010-11-09 15:30:00,47.43,47.47,47.41,47.47,35300.0,36.1206,36.1511,36.1054,36.1511,35300.0
2010-11-09 15:35:00,47.47,47.49,47.42,47.44,39100.0,36.1511,36.1663,36.113,36.1282,39100.0
2010-11-09 15:40:00,47.43,47.44,47.4,47.43,35300.0,36.1206,36.1282,36.0978,36.1206,35300.0
2010-11-09 15:45:00,47.44,47.46,47.33,47.34,53000.0,36.1282,36.1435,36.0445,36.0521,53000.0
2010-11-09 15:50:00,47.35,47.43,47.35,47.4,52500.0,36.0597,36.1206,36.0597,36.0978,52500.0
2010-11-09 15:55:00,47.4,47.55,47.4,47.54,98200.0,36.0978,36.212,36.0978,36.2044,98200.0
2010-11-10 09:30:00,47.32,47.46,47.14,47.14,38200.0,36.0368,36.1435,35.8998,35.8998,38200.0
2010-11-10 09:35:00,47.13,47.23,47.06,47.09,50000.0,35.8922,35.9683,35.8388,35.8617,50000.0
2010-11-10 09:40:00,47.08,47.25,47.06,47.1,38300.0,35.8541,35.9835,35.8388,35.8693,38300.0
2010-11-10 09:45:00,47.1,47.2,47.08,47.09,28900.0,35.8693,35.9455,35.8541,35.8617,28900.0
2010-11-10 09:50:00,47.06,47.1,47.03,47.04,30500.0,35.8388,35.8693,35.816,35.8236,30500.0
2010-11-10 09:55:00,47.03,47.07,46.96,47.01,30800.0,35.816,35.8465,35.7627,35.8008,30800.0
2010-11-10 10:00:00,47.0,47.14,47.0,47.09,23600.0,35.7932,35.8998,35.7932,35.8617,23600.0
2010-11-10 10:05:00,47.08,47.12,47.04,47.04,33400.0,35.8541,35.8845,35.8236,35.8236,33400.0
2010-11-10 10:10:00,47.04,47.17,47.01,47.11,33800.0,35.8236,35.9226,35.8008,35.8769,33800.0
2010-11-10 10:15:00,47.1,47.13,47.06,47.07,22900.0,35.8693,35.8922,35.8388,35.8465,22900.0
2010-11-10 10:20:00,47.07,47.1,47.03,47.1,19900.0,35.8465,35.8693,35.816,35.8693,19900.0
2010-11-10 10:25:00,47.1,47.17,47.1,47.11,15800.0,35.8693,35.9226,35.8693,35.8769,15800.0
2010-11-10 10:30:00,47.11,47.19,47.1,47.1,14900.0,35.8769,35.9378,35.8693,35.8693,14900.0
2010-11-10 10:35:00,47.09,47.16,47.09,47.11,8500.0,35.8617,35.915,35.8617,35.8769,8500.0
2010-11-10 10:40:00,47.11,47.14,47.09,47.12,12200.0,35.8769,35.8998,35.8617,35.8845,12200.0
2010-11-10 10:45:00,47.11,47.11,47.01,47.01,22400.0,35.8769,35.8769,35.8008,35.8008,22400.0
2010-11-10 10:50:00,47.02,47.07,46.99,47.07,12400.0,35.8084,35.8465,35.7855,35.8465,12400.0
2010-11-10 10:55:00,47.06,47.07,47.03,47.06,5900.0,35.8388,35.8465,35.816,35.8388,5900.0
2010-11-10 11:00:00,47.07,47.13,47.05,47.06,14800.0,35.8465,35.8922,35.8312,35.8388,14800.0
2010-11-10 11:05:00,47.06,47.08,47.02,47.03,12700.0,35.8388,35.8541,35.8084,35.816,12700.0
2010-11-10 11:10:00,47.03,47.04,47.02,47.02,9400.0,35.816,35.8236,35.8084,35.8084,9400.0
2010-11-10 11:15:00,47.02,47.06,47.01,47.02,17000.0,35.8084,35.8388,35.8008,35.8084,17000.0
2010-11-10 11:20:00,47.02,47.11,47.02,47.11,18700.0,35.8084,35.8769,35.8084,35.8769,18700.0
2010-11-10 11:25:00,47.1,47.13,47.07,47.13,7300.0,35.8693,35.8922,35.8465,35.8922,7300.0
2010-11-10 11:30:00,47.14,47.14,47.06,47.06,11300.0,35.8998,35.8998,35.8388,35.8388,11300.0
2010-11-10 11:35:00,47.06,47.14,47.05,47.14,7000.0,35.8388,35.8998,35.8312,35.8998,7000.0
2010-11-10 11:40:00,47.13,47.15,47.12,47.13,8200.0,35.8922,35.9074,35.8845,35.8922,8200.0
2010-11-10 11:45:00,47.14,47.2,47.14,47.2,8200.0,35.8998,35.9455,35.8998,35.9455,8200.0
2010-11-10 11:50:00,47.21,47.24,47.21,47.24,9900.0,35.9531,35.9759,35.9531,35.9759,9900.0
2010-11-10 11:55:00,47.24,47.31,47.23,47.28,11000.0,35.9759,36.0292,35.9683,36.0064,11000.0
2010-11-10 12:00:00,47.28,47.3,47.27,47.29,8500.0,36.0064,36.0216,35.9988,36.014,8500.0
2010-11-10 12:05:00,47.3,47.3,47.19,47.19,6000.0,36.0216,36.0216,35.9378,35.9378,6000.0
2010-11-10 12:10:00,47.19,47.2,47.18,47.18,4900.0,35.9378,35.9455,35.9302,35.9302,4900.0
2010-11-10 12:15:00,47.18,47.21,47.18,47.21,6500.0,35.9302,35.9531,35.9302,35.9531,6500.0
2010-11-10 12:20:00,47.2,47.21,47.19,47.19,7700.0,35.9455,35.9531,35.9378,35.9378,7700.0
2010-11-10 12:25:00,47.19,47.22,47.19,47.21,10900.0,35.9378,35.9607,35.9378,35.9531,10900.0
2010-11-10 12:30:00,47.21,47.26,47.21,47.26,7500.0,35.9531,35.9912,35.9531,35.9912,7500.0
2010-11-10 12:35:00,47.25,47.26,47.23,47.24,8400.0,35.9835,35.9912,35.9683,35.9759,8400.0
2010-11-10 12:40:00,47.23,47.24,47.23,47.23,5600.0,35.9683,35.9759,35.9683,35.9683,5600.0
2010-11-10 12:45:00,47.23,47.24,47.22,47.24,9100.0,35.9683,35.9759,35.9607,35.9759,9100.0
2010-11-10 12:50:00,47.25,47.3,47.24,47.29,14200.0,35.9835,36.0216,35.9759,36.014,14200.0
2010-11-10 12:55:00,47.29,47.3,47.26,47.26,11600.0,36.014,36.0216,35.9912,35.9912,11600.0
2010-11-10 13:00:00,47.26,47.26,47.19,47.21,14400.0,35.9912,35.9912,35.9378,35.9531,14400.0
2010-11-10 13:05:00,47.21,47.29,47.21,47.29,15300.0,35.9531,36.014,35.9531,36.014,15300.0
2010-11-10 13:10:00,47.29,47.31,47.26,47.27,9200.0,36.014,36.0292,35.9912,35.9988,9200.0
2010-11-10 13:15:00,47.27,47.29,47.22,47.28,17600.0,35.9988,36.014,35.9607,36.0064,17600.0
2010-11-10 13:20:00,47.29,47.34,47.28,47.31,17400.0,36.014,36.0521,36.0064,36.0292,17400.0
2010-11-10 13:25:00,47.31,47.39,47.31,47.32,18100.0,36.0292,36.0902,36.0292,36.0368,18100.0
2010-11-10 13:30:00,47.33,47.4,47.32,47.32,12300.0,36.0445,36.0978,36.0368,36.0368,12300.0
2010-11-10 13:35:00,47.32,47.33,47.31,47.32,6200.0,36.0368,36.0445,36.0292,36.0368,6200.0
2010-11-10 13:40:00,47.33,47.33,47.28,47.29,12100.0,36.0445,36.0445,36.0064,36.014,12100.0
2010-11-10 13:45:00,47.29,47.34,47.29,47.34,12300.0,36.014,36.0521,36.014,36.0521,12300.0
2010-11-10 13:50:00,47.34,47.35,47.33,47.35,8300.0,36.0521,36.0597,36.0445,36.0597,8300.0
2010-11-10 13:55:00,47.35,47.38,47.34,47.38,7300.0,36.0597,36.0825,36.0521,36.0825,7300.0
2010-11-10 14:00:00,47.38,47.43,47.37,47.43,21400.0,36.0825,36.1206,36.0749,36.1206,21400.0
2010-11-10 14:05:00,47.43,47.46,47.42,47.45,10600.0,36.1206,36.1435,36.113,36.1359,10600.0
2010-11-10 14:10:00,47.45,47.45,47.44,47.44,4000.0,36.1359,36.1359,36.1282,36.1282,4000.0
2010-11-10 14:15:00,47.44,47.45,47.4,47.41,14000.0,36.1282,36.1359,36.0978,36.1054,14000.0
2010-11-10 14:20:00,47.41,47.42,47.27,47.28,19700.0,36.1054,36.113,35.9988,36.0064,19700.0
2010-11-10 14:25:00,47.29,47.31,47.27,47.29,19800.0,36.014,36.0292,35.9988,36.014,19800.0
2010-11-10 14:30:00,47.29,47.29,47.26,47.26,8000.0,36.014,36.014,35.9912,35.9912,8000.0
2010-11-10 14:35:00,47.26,47.33,47.26,47.33,22300.0,35.9912,36.0445,35.9912,36.0445,22300.0
2010-11-10 14:40:00,47.32,47.37,47.3,47.34,26400.0,36.0368,36.0749,36.0216,36.0521,26400.0
2010-11-10 14:45:00,47.34,47.37,47.33,47.33,28300.0,36.0521,36.0749,36.0445,36.0445,28300.0
2010-11-10 14:50:00,47.33,47.36,47.32,47.33,18400.0,36.0445,36.0673,36.0368,36.0445,18400.0
2010-11-10 14:55:00,47.33,47.38,47.33,47.35,17900.0,36.0445,36.0825,36.0445,36.0597,17900.0
2010-11-10 15:00:00,47.35,47.37,47.34,47.35,23800.0,36.0597,36.0749,36.0521,36.0597,23800.0
2010-11-10 15:05:00,47.35,47.36,47.32,47.33,27800.0,36.0597,36.0673,36.0368,36.0445,27800.0
2010-11-10 15:10:00,47.33,47.37,47.33,47.36,27400.0,36.0445,36.0749,36.0445,36.0673,27400.0
2010-11-10 15:15:00,47.37,47.38,47.33,47.37,25000.0,36.0749,36.0825,36.0445,36.0749,25000.0
2010-11-10 15:20:00,47.38,47.41,47.38,47.39,18000.0,36.0825,36.1054,36.0825,36.0902,18000.0
2010-11-10 15:25:00,47.4,47.44,47.38,47.39,33500.0,36.0978,36.1282,36.0825,36.0902,33500.0
2010-11-10 15:30:00,47.38,47.45,47.38,47.43,32500.0,36.0825,36.1359,36.0825,36.1206,32500.0
2010-11-10 15:35:00,47.44,47.44,47.4,47.41,27600.0,36.1282,36.1282,36.0978,36.1054,27600.0
2010-11-10 15:40:00,47.42,47.44,47.4,47.41,33200.0,36.113,36.1282,36.0978,36.1054,33200.0
2010-11-10 15:45:00,47.41,47.47,47.41,47.46,47200.0,36.1054,36.1511,36.1054,36.1435,47200.0
2010-11-10 15:50:00,47.46,47.46,47.45,47.45,23700.0,36.1435,36.1435,36.1359,36.1359,23700.0
2010-11-10 15:55:00,47.46,47.46,47.45,47.45,103400.0,36.1435,36.1435,36.1359,36.1359,103400.0
2010-11-11 09:30:00,47.22,47.57,47.21,47.51,37400.0,35.9607,36.2272,35.9531,36.1815,37400.0
2010-11-11 09:35:00,47.51,47.62,47.42,47.53,23200.0,36.1815,36.2653,36.113,36.1968,23200.0
2010-11-11 09:40:00,47.53,47.53,47.38,47.44,15500.0,36.1968,36.1968,36.0825,36.1282,15500.0
2010-11-11 09:45:00,47.43,47.46,47.38,47.42,14700.0,36.1206,36.1435,36.0825,36.113,14700.0
2010-11-11 09:50:00,47.42,47.47,47.39,47.47,12700.0,36.113,36.1511,36.0902,36.1511,12700.0
2010-11-11 09:55:00,47.48,47.49,47.37,47.39,13000.0,36.1587,36.1663,36.0749,36.0902,13000.0
2010-11-11 10:00:00,47.4,47.43,47.33,47.35,25100.0,36.0978,36.1206,36.0445,36.0597,25100.0
2010-11-11 10:05:00,47.35,47.39,47.29,47.39,16100.0,36.0597,36.0902,36.014,36.0902,16100.0
2010-11-11 10:10:00,47.39,47.46,47.34,47.34,10300.0,36.0902,36.1435,36.0521,36.0521,10300.0
2010-11-11 10:15:00,47.34,47.37,47.31,47.37,21300.0,36.0521,36.0749,36.0292,36.0749,21300.0
2010-11-11 10:20:00,47.37,47.37,47.28,47.28,10800.0,36.0749,36.0749,36.0064,36.0064,10800.0
2010-11-11 10:25:00,47.29,47.31,47.26,47.27,11300.0,36.014,36.0292,35.9912,35.9988,11300.0
2010-11-11 10:30:00,47.27,47.27,47.23,47.26,11400.0,35.9988,35.9988,35.9683,35.9912,11400.0
2010-11-11 10:35:00,47.26,47.26,47.21,47.21,9900.0,35.9912,35.9912,35.9531,35.9531,9900.0
2010-11-11 10:40:00,47.21,47.23,47.2,47.21,14700.0,35.9531,35.9683,35.9455,35.9531,14700.0
2010-11-11 10:45:00,47.22,47.23,47.2,47.21,15900.0,35.9607,35.9683,35.9455,35.9531,15900.0
2010-11-11 10:50:00,47.2,47.2,47.17,47.17,13000.0,35.9455,35.9455,35.9226,35.9226,13000.0
2010-11-11 10:55:00,47.17,47.24,47.16,47.2,19100.0,35.9226,35.9759,35.915,35.9455,19100.0
2010-11-11 11:00:00,47.2,47.21,47.17,47.18,19500.0,35.9455,35.9531,35.9226,35.9302,19500.0
2010-11-11 11:05:00,47.18,47.18,47.11,47.14,28200.0,35.9302,35.9302,35.8769,35.8998,28200.0
2010-11-11 11:10:00,47.14,47.18,47.11,47.14,19300.0,35.8998,35.9302,35.8769,35.8998,19300.0
2010-11-11 11:15:00,47.14,47.19,47.14,47.18,17000.0,35.8998,35.9378,35.8998,35.9302,17000.0
2010-11-11 11:20:00,47.18,47.18,47.15,47.15,7200.0,35.9302,35.9302,35.9074,35.9074,7200.0
2010-11-11 11:25:00,47.15,47.15,47.1,47.13,16300.0,35.9074,35.9074,35.8693,35.8922,16300.0
2010-11-11 11:30:00,47.14,47.21,47.14,47.2,9700.0,35.8998,35.9531,35.8998,35.9455,9700.0
2010-11-11 11:35:00,47.21,47.25,47.21,47.25,12400.0,35.9531,35.9835,35.9531,35.9835,12400.0
2010-11-11 11:40:00,47.25,47.25,47.19,47.2,9600.0,35.9835,35.9835,35.9378,35.9455,9600.0
2010-11-11 11:45:00,47.2,47.25,47.18,47.24,13900.0,35.9455,35.9835,35.9302,35.9759,13900.0
2010-11-11 11:50:00,47.25,47.26,47.24,47.25,8200.0,35.9835,35.9912,35.9759,35.9835,8200.0
2010-11-11 11:55:00,47.25,47.26,47.22,47.22,13900.0,35.9835,35.9912,35.9607,35.9607,13900.0
2010-11-11 12:00:00,47.22,47.22,47.17,47.18,14600.0,35.9607,35.9607,35.9226,35.9302,14600.0
2010-11-11 12:05:00,47.18,47.2,47.17,47.17,19500.0,35.9302,35.9455,35.9226,35.9226,19500.0
2010-11-11 12:10:00,47.17,47.17,47.03,47.04,28800.0,35.9226,35.9226,35.816,35.8236,28800.0
2010-11-11 12:15:00,47.04,47.06,47.03,47.04,34300.0,35.8236,35.8388,35.816,35.8236,34300.0
2010-11-11 12:20:00,47.04,47.05,47.02,47.02,18800.0,35.8236,35.8312,35.8084,35.8084,18800.0
2010-11-11 12:25:00,47.03,47.04,46.97,46.99,63600.0,35.816,35.8236,35.7703,35.7855,63600.0
2010-11-11 12:30:00,46.99,47.04,46.99,47.01,8300.0,35.7855,35.8236,35.7855,35.8008,8300.0
2010-11-11 12:35:00,47.01,47.01,47.0,47.0,10400.0,35.8008,35.8008,35.7932,35.7932,10400.0
2010-11-11 12:40:00,47.01,47.02,46.98,47.01,14400.0,35.8008,35.8084,35.7779,35.8008,14400.0
2010-11-11 12:45:00,47.01,47.02,47.0,47.02,18000.0,35.8008,35.8084,35.7932,35.8084,18000.0
2010-11-11 12:50:00,47.01,47.03,46.99,47.01,14900.0,35.8008,35.816,35.7855,35.8008,14900.0
2010-11-11 12:55:00,47.01,47.05,47.01,47.05,6500.0,35.8008,35.8312,35.8008,35.8312,6500.0
2010-11-11 13:00:00,47.05,47.06,47.04,47.06,19600.0,35.8312,35.8388,35.8236,35.8388,19600.0
2010-11-11 13:05:00,47.07,47.11,47.07,47.11,10100.0,35.8465,35.8769,35.8465,35.8769,10100.0
2010-11-11 13:10:00,47.11,47.12,47.09,47.09,9400.0,35.8769,35.8845,35.8617,35.8617,9400.0
2010-11-11 13:15:00,47.09,47.1,47.06,47.07,11000.0,35.8617,35.8693,35.8388,35.8465,11000.0
2010-11-11 13:20:00,47.07,47.07,47.06,47.06,7000.0,35.8465,35.8465,35.8388,35.8388,7000.0
2010-11-11 13:25:00,47.07,47.07,47.05,47.07,19300.0,35.8465,35.8465,35.8312,35.8465,19300.0
2010-11-11 13:30:00,47.08,47.12,47.07,47.12,10800.0,35.8541,35.8845,35.8465,35.8845,10800.0
2010-11-11 13:35:00,47.13,47.18,47.11,47.18,30000.0,35.8922,35.9302,35.8769,35.9302,30000.0
2010-11-11 13:40:00,47.18,47.2,47.18,47.2,11000.0,35.9302,35.9455,35.9302,35.9455,11000.0
2010-11-11 13:45:00,47.2,47.24,47.19,47.23,26600.0,35.9455,35.9759,35.9378,35.9683,26600.0
2010-11-11 13:50:00,47.23,47.23,47.19,47.2,24100.0,35.9683,35.9683,35.9378,35.9455,24100.0
2010-11-11 13:55:00,47.21,47.25,47.2,47.24,16400.0,35.9531,35.9835,35.9455,35.9759,16400.0
2010-11-11 14:00:00,47.24,47.29,47.24,47.28,24500.0,35.9759,36.014,35.9759,36.0064,24500.0
2010-11-11 14:05:00,47.28,47.29,47.26,47.26,13300.0,36.0064,36.014,35.9912,35.9912,13300.0
2010-11-11 14:10:00,47.26,47.27,47.25,47.25,13000.0,35.9912,35.9988,35.9835,35.9835,13000.0
2010-11-11 14:15:00,47.25,47.26,47.22,47.25,19400.0,35.9835,35.9912,35.9607,35.9835,19400.0
2010-11-11 14:20:00,47.26,47.27,47.24,47.25,13700.0,35.9912,35.9988,35.9759,35.9835,13700.0
2010-11-11 14:25:00,47.26,47.26,47.25,47.25,6000.0,35.9912,35.9912,35.9835,35.9835,6000.0
2010-11-11 14:30:00,47.26,47.3,47.26,47.27,17500.0,35.9912,36.0216,35.9912,35.9988,17500.0
2010-11-11 14:35:00,47.27,47.3,47.27,47.3,8700.0,35.9988,36.0216,35.9988,36.0216,8700.0
2010-11-11 14:40:00,47.3,47.3,47.26,47.27,19100.0,36.0216,36.0216,35.9912,35.9988,19100.0
2010-11-11 14:45:00,47.28,47.28,47.25,47.26,14600.0,36.0064,36.0064,35.9835,35.9912,14600.0
2010-11-11 14:50:00,47.26,47.26,47.19,47.22,37100.0,35.9912,35.9912,35.9378,35.9607,37100.0
2010-11-11 14:55:00,47.23,47.3,47.23,47.3,32900.0,35.9683,36.0216,35.9683,36.0216,32900.0
2010-11-11 15:00:00,47.3,47.33,47.29,47.33,25900.0,36.0216,36.0445,36.014,36.0445,25900.0
2010-11-11 15:05:00,47.33,47.37,47.32,47.37,53800.0,36.0445,36.0749,36.0368,36.0749,53800.0
2010-11-11 15:10:00,47.37,47.39,47.36,47.37,51900.0,36.0749,36.0902,36.0673,36.0749,51900.0
2010-11-11 15:15:00,47.37,47.41,47.37,47.4,47100.0,36.0749,36.1054,36.0749,36.0978,47100.0
2010-11-11 15:20:00,47.4,47.41,47.38,47.39,48700.0,36.0978,36.1054,36.0825,36.0902,48700.0
2010-11-11 15:25:00,47.39,47.41,47.38,47.4,32600.0,36.0902,36.1054,36.0825,36.0978,32600.0
2010-11-11 15:30:00,47.4,47.41,47.39,47.4,48900.0,36.0978,36.1054,36.0902,36.0978,48900.0
2010-11-11 15:35:00,47.41,47.42,47.39,47.42,33000.0,36.1054,36.113,36.0902,36.113,33000.0
2010-11-11 15:40:00,47.42,47.43,47.38,47.4,44900.0,36.113,36.1206,36.0825,36.0978,44900.0
2010-11-11 15:45:00,47.4,47.46,47.4,47.46,41400.0,36.0978,36.1435,36.0978,36.1435,41400.0
2010-11-11 15:50:00,47.45,47.5,47.45,47.49,85700.0,36.1359,36.1739,36.1359,36.1663,85700.0
2010-11-11 15:55:00,47.5,47.57,47.49,47.56,180400.0,36.1739,36.2272,36.1663,36.2196,180400.0
2010-11-12 09:30:00,47.36,47.36,47.14,47.29,28000.0,36.0673,36.0673,35.8998,36.014,28000.0
2010-11-12 09:35:00,47.22,47.27,47.19,47.2,20500.0,35.9607,35.9988,35.9378,35.9455,20500.0
2010-11-12 09:40:00,47.19,47.27,47.18,47.24,29400.0,35.9378,35.9988,35.9302,35.9759,29400.0
2010-11-12 09:45:00,47.2,47.23,47.19,47.21,23300.0,35.9455,35.9683,35.9378,35.9531,23300.0
2010-11-12 09:50:00,47.21,47.34,47.2,47.34,22400.0,35.9531,36.0521,35.9455,36.0521,22400.0
2010-11-12 09:55:00,47.34,47.34,47.24,47.3,23800.0,36.0521,36.0521,35.9759,36.0216,23800.0
2010-11-12 10:00:00,47.29,47.3,47.26,47.29,20100.0,36.014,36.0216,35.9912,36.014,20100.0
2010-11-12 10:05:00,47.29,47.33,47.28,47.33,24000.0,36.014,36.0445,36.0064,36.0445,24000.0
2010-11-12 10:10:00,47.32,47.4,47.32,47.35,44400.0,36.0368,36.0978,36.0368,36.0597,44400.0
2010-11-12 10:15:00,47.33,47.43,47.32,47.32,45500.0,36.0445,36.1206,36.0368,36.0368,45500.0
2010-11-12 10:20:00,47.32,47.34,47.23,47.24,18600.0,36.0368,36.0521,35.9683,35.9759,18600.0
2010-11-12 10:25:00,47.24,47.25,47.08,47.09,46400.0,35.9759,35.9835,35.8541,35.8617,46400.0
2010-11-12 10:30:00,47.08,47.13,47.02,47.11,20700.0,35.8541,35.8922,35.8084,35.8769,20700.0
2010-11-12 10:35:00,47.1,47.19,47.05,47.19,54000.0,35.8693,35.9378,35.8312,35.9378,54000.0
2010-11-12 10:40:00,47.2,47.27,47.17,47.23,47600.0,35.9455,35.9988,35.9226,35.9683,47600.0
2010-11-12 10:45:00,47.23,47.36,47.23,47.24,41000.0,35.9683,36.0673,35.9683,35.9759,41000.0
2010-11-12 10:50:00,47.25,47.31,47.23,47.26,37300.0,35.9835,36.0292,35.9683,35.9912,37300.0
2010-11-12 10:55:00,47.26,47.4,47.23,47.36,29700.0,35.9912,36.0978,35.9683,36.0673,29700.0
2010-11-12 11:00:00,47.36,47.38,47.3,47.33,26100.0,36.0673,36.0825,36.0216,36.0445,26100.0
2010-11-12 11:05:00,47.33,47.33,47.19,47.24,29100.0,36.0445,36.0445,35.9378,35.9759,29100.0
2010-11-12 11:10:00,47.24,47.31,47.24,47.3,20800.0,35.9759,36.0292,35.9759,36.0216,20800.0
2010-11-12 11:15:00,47.29,47.35,47.27,47.27,15800.0,36.014,36.0597,35.9988,35.9988,15800.0
2010-11-12 11:20:00,47.28,47.28,47.21,47.22,11000.0,36.0064,36.0064,35.9531,35.9607,11000.0
2010-11-12 11:25:00,47.21,47.28,47.2,47.21,50900.0,35.9531,36.0064,35.9455,35.9531,50900.0
2010-11-12 11:30:00,47.2,47.2,47.15,47.16,23000.0,35.9455,35.9455,35.9074,35.915,23000.0
2010-11-12 11:35:00,47.16,47.22,47.16,47.2,13900.0,35.915,35.9607,35.915,35.9455,13900.0
2010-11-12 11:40:00,47.2,47.26,47.2,47.26,6700.0,35.9455,35.9912,35.9455,35.9912,6700.0
2010-11-12 11:45:00,47.25,47.28,47.25,47.27,29100.0,35.9835,36.0064,35.9835,35.9988,29100.0
2010-11-12 11:50:00,47.28,47.28,47.18,47.18,18000.0,36.0064,36.0064,35.9302,35.9302,18000.0
2010-11-12 11:55:00,47.18,47.29,47.18,47.29,14200.0,35.9302,36.014,35.9302,36.014,14200.0
2010-11-12 12:00:00,47.28,47.37,47.27,47.36,35400.0,36.0064,36.0749,35.9988,36.0673,35400.0
2010-11-12 12:05:00,47.36,47.45,47.36,47.45,26500.0,36.0673,36.1359,36.0673,36.1359,26500.0
2010-11-12 12:10:00,47.44,47.45,47.42,47.43,26600.0,36.1282,36.1359,36.113,36.1206,26600.0
2010-11-12 12:15:00,47.43,47.47,47.4,47.46,25100.0,36.1206,36.1511,36.0978,36.1435,25100.0
2010-11-12 12:20:00,47.46,47.48,47.43,47.44,32300.0,36.1435,36.1587,36.1206,36.1282,32300.0
2010-11-12 12:25:00,47.44,47.44,47.42,47.43,8800.0,36.1282,36.1282,36.113,36.1206,8800.0
2010-11-12 12:30:00,47.43,47.53,47.42,47.52,62800.0,36.1206,36.1968,36.113,36.1892,62800.0
2010-11-12 12:35:00,47.54,47.58,47.52,47.56,37900.0,36.2044,36.2349,36.1892,36.2196,37900.0
2010-11-12 12:40:00,47.57,47.58,47.49,47.51,27500.0,36.2272,36.2349,36.1663,36.1815,27500.0
2010-11-12 12:45:00,47.51,47.54,47.48,47.51,21600.0,36.1815,36.2044,36.1587,36.1815,21600.0
2010-11-12 12:50:00,47.5,47.55,47.48,47.52,39000.0,36.1739,36.212,36.1587,36.1892,39000.0
2010-11-12 12:55:00,47.52,47.53,47.44,47.51,18600.0,36.1892,36.1968,36.1282,36.1815,18600.0
2010-11-12 13:00:00,47.5,47.51,47.45,47.51,17300.0,36.1739,36.1815,36.1359,36.1815,17300.0
2010-11-12 13:05:00,47.51,47.54,47.44,47.44,17000.0,36.1815,36.2044,36.1282,36.1282,17000.0
2010-11-12 13:10:00,47.45,47.5,47.43,47.5,41700.0,36.1359,36.1739,36.1206,36.1739,41700.0
2010-11-12 13:15:00,47.49,47.51,47.46,47.46,15600.0,36.1663,36.1815,36.1435,36.1435,15600.0
2010-11-12 13:20:00,47.46,47.51,47.41,47.51,23200.0,36.1435,36.1815,36.1054,36.1815,23200.0
2010-11-12 13:25:00,47.51,47.51,47.47,47.48,12100.0,36.1815,36.1815,36.1511,36.1587,12100.0
2010-11-12 13:30:00,47.47,47.48,47.46,47.47,9700.0,36.1511,36.1587,36.1435,36.1511,9700.0
2010-11-12 13:35:00,47.47,47.52,47.47,47.5,13600.0,36.1511,36.1892,36.1511,36.1739,13600.0
2010-11-12 13:40:00,47.5,47.53,47.5,47.52,18900.0,36.1739,36.1968,36.1739,36.1892,18900.0
2010-11-12 13:45:00,47.53,47.53,47.51,47.53,13900.0,36.1968,36.1968,36.1815,36.1968,13900.0
2010-11-12 13:50:00,47.52,47.56,47.52,47.56,21100.0,36.1892,36.2196,36.1892,36.2196,21100.0
2010-11-12 13:55:00,47.56,47.61,47.55,47.59,48000.0,36.2196,36.2577,36.212,36.2425,48000.0
2010-11-12 14:00:00,47.59,47.6,47.56,47.56,18600.0,36.2425,36.2501,36.2196,36.2196,18600.0
2010-11-12 14:05:00,47.56,47.57,47.51,47.54,30900.0,36.2196,36.2272,36.1815,36.2044,30900.0
2010-11-12 14:10:00,47.53,47.6,47.53,47.6,31200.0,36.1968,36.2501,36.1968,36.2501,31200.0
2010-11-12 14:15:00,47.59,47.62,47.58,47.62,29300.0,36.2425,36.2653,36.2349,36.2653,29300.0
2010-11-12 14:20:00,47.62,47.63,47.57,47.59,47600.0,36.2653,36.2729,36.2272,36.2425,47600.0
2010-11-12 14:25:00,47.59,47.6,47.55,47.6,29800.0,36.2425,36.2501,36.212,36.2501,29800.0
2010-11-12 14:30:00,47.59,47.66,47.55,47.65,50300.0,36.2425,36.2958,36.212,36.2882,50300.0
2010-11-12 14:35:00,47.65,47.66,47.63,47.63,28900.0,36.2882,36.2958,36.2729,36.2729,28900.0
2010-11-12 14:40:00,47.63,47.65,47.62,47.62,22200.0,36.2729,36.2882,36.2653,36.2653,22200.0
2010-11-12 14:45:00,47.62,47.65,47.62,47.64,21100.0,36.2653,36.2882,36.2653,36.2805,21100.0
2010-11-12 14:50:00,47.65,47.7,47.65,47.66,36200.0,36.2882,36.3262,36.2882,36.2958,36200.0
2010-11-12 14:55:00,47.65,47.66,47.63,47.63,21800.0,36.2882,36.2958,36.2729,36.2729,21800.0
2010-11-12 15:00:00,47.63,47.66,47.62,47.65,32900.0,36.2729,36.2958,36.2653,36.2882,32900.0
2010-11-12 15:05:00,47.65,47.67,47.64,47.65,47100.0,36.2882,36.3034,36.2805,36.2882,47100.0
2010-11-12 15:10:00,47.66,47.66,47.61,47.62,29700.0,36.2958,36.2958,36.2577,36.2653,29700.0
2010-11-12 15:15:00,47.62,47.62,47.6,47.6,20300.0,36.2653,36.2653,36.2501,36.2501,20300.0
2010-11-12 15:20:00,47.6,47.64,47.58,47.6,48900.0,36.2501,36.2805,36.2349,36.2501,48900.0
2010-11-12 15:25:00,47.6,47.6,47.53,47.58,57900.0,36.2501,36.2501,36.1968,36.2349,57900.0
2010-11-12 15:30:00,47.58,47.62,47.54,47.6,52600.0,36.2349,36.2653,36.2044,36.2501,52600.0
2010-11-12 15:35:00,47.6,47.6,47.51,47.53,53300.0,36.2501,36.2501,36.1815,36.1968,53300.0
2010-11-12 15:40:00,47.53,47.54,47.48,47.5,56500.0,36.1968,36.2044,36.1587,36.1739,56500.0
2010-11-12 15:45:00,47.51,47.56,47.5,47.56,63100.0,36.1815,36.2196,36.1739,36.2196,63100.0
2010-11-12 15:50:00,47.56,47.56,47.47,47.47,57100.0,36.2196,36.2196,36.1511,36.1511,57100.0
2010-11-12 15:55:00,47.48,47.53,47.47,47.49,105600.0,36.1587,36.1968,36.1511,36.1663,105600.0
2010-11-15 09:30:00,47.73,47.76,47.6,47.6,37400.0,36.3491,36.3719,36.2501,36.2501,37400.0
2010-11-15 09:35:00,47.65,47.71,47.5,47.57,61900.0,36.2882,36.3339,36.1739,36.2272,61900.0
2010-11-15 09:40:00,47.58,47.74,47.54,47.72,24300.0,36.2349,36.3567,36.2044,36.3415,24300.0
2010-11-15 09:45:00,47.72,47.8,47.69,47.79,20500.0,36.3415,36.4024,36.3186,36.3948,20500.0
2010-11-15 09:50:00,47.78,47.78,47.72,47.77,9100.0,36.3872,36.3872,36.3415,36.3796,9100.0
2010-11-15 09:55:00,47.75,47.76,47.65,47.65,16600.0,36.3643,36.3719,36.2882,36.2882,16600.0
2010-11-15 10:00:00,47.67,47.73,47.67,47.7,15900.0,36.3034,36.3491,36.3034,36.3262,15900.0
2010-11-15 10:05:00,47.71,47.73,47.62,47.7,24200.0,36.3339,36.3491,36.2653,36.3262,24200.0
2010-11-15 10:10:00,47.7,47.7,47.64,47.64,13700.0,36.3262,36.3262,36.2805,36.2805,13700.0
2010-11-15 10:15:00,47.65,47.77,47.63,47.74,19300.0,36.2882,36.3796,36.2729,36.3567,19300.0
2010-11-15 10:20:00,47.75,47.77,47.74,47.77,9300.0,36.3643,36.3796,36.3567,36.3796,9300.0
2010-11-15 10:25:00,47.77,47.8,47.73,47.74,12800.0,36.3796,36.4024,36.3491,36.3567,12800.0
2010-11-15 10:30:00,47.75,47.8,47.75,47.76,19100.0,36.3643,36.4024,36.3643,36.3719,19100.0
2010-11-15 10:35:00,47.76,47.79,47.73,47.79,10000.0,36.3719,36.3948,36.3491,36.3948,10000.0
2010-11-15 10:40:00,47.79,47.8,47.76,47.78,17600.0,36.3948,36.4024,36.3719,36.3872,17600.0
2010-11-15 10:45:00,47.76,47.8,47.75,47.8,13900.0,36.3719,36.4024,36.3643,36.4024,13900.0
2010-11-15 10:50:00,47.79,47.81,47.76,47.76,15100.0,36.3948,36.41,36.3719,36.3719,15100.0
2010-11-15 10:55:00,47.76,47.82,47.74,47.82,17300.0,36.3719,36.4176,36.3567,36.4176,17300.0
2010-11-15 11:00:00,47.82,47.87,47.79,47.79,29200.0,36.4176,36.4557,36.3948,36.3948,29200.0
2010-11-15 11:05:00,47.79,47.83,47.78,47.83,12400.0,36.3948,36.4252,36.3872,36.4252,12400.0
2010-11-15 11:10:00,47.83,47.87,47.82,47.86,9300.0,36.4252,36.4557,36.4176,36.4481,9300.0
2010-11-15 11:15:00,47.86,47.9,47.86,47.9,10100.0,36.4481,36.4786,36.4481,36.4786,10100.0
2010-11-15 11:20:00,47.9,47.9,47.87,47.87,16000.0,36.4786,36.4786,36.4557,36.4557,16000.0
2010-11-15 11:25:00,47.88,47.93,47.87,47.92,8200.0,36.4633,36.5014,36.4557,36.4938,8200.0
2010-11-15 11:30:00,47.92,47.97,47.92,47.94,27000.0,36.4938,36.5319,36.4938,36.509,27000.0
2010-11-15 11:35:00,47.94,47.95,47.93,47.93,8100.0,36.509,36.5166,36.5014,36.5014,8100.0
2010-11-15 11:40:00,47.92,47.99,47.9,47.98,10900.0,36.4938,36.5471,36.4786,36.5395,10900.0
2010-11-15 11:45:00,47.97,48.0,47.97,48.0,7700.0,36.5319,36.5547,36.5319,36.5547,7700.0
2010-11-15 11:50:00,47.99,48.0,47.98,47.99,11800.0,36.5471,36.5547,36.5395,36.5471,11800.0
2010-11-15 11:55:00,47.98,47.99,47.97,47.98,4700.0,36.5395,36.5471,36.5319,36.5395,4700.0
2010-11-15 12:00:00,47.97,47.98,47.95,47.96,22600.0,36.5319,36.5395,36.5166,36.5242,22600.0
2010-11-15 12:05:00,47.95,47.96,47.93,47.93,6800.0,36.5166,36.5242,36.5014,36.5014,6800.0
2010-11-15 12:10:00,47.93,47.94,47.89,47.94,11800.0,36.5014,36.509,36.4709,36.509,11800.0
2010-11-15 12:15:00,47.94,47.94,47.88,47.91,14000.0,36.509,36.509,36.4633,36.4862,14000.0
2010-11-15 12:20:00,47.9,47.93,47.9,47.92,5600.0,36.4786,36.5014,36.4786,36.4938,5600.0
2010-11-15 12:25:00,47.92,47.96,47.92,47.96,9100.0,36.4938,36.5242,36.4938,36.5242,9100.0
2010-11-15 12:30:00,47.96,47.97,47.95,47.96,12500.0,36.5242,36.5319,36.5166,36.5242,12500.0
2010-11-15 12:35:00,47.96,47.99,47.96,47.99,13800.0,36.5242,36.5471,36.5242,36.5471,13800.0
2010-11-15 12:40:00,47.99,48.0,47.98,47.99,5100.0,36.5471,36.5547,36.5395,36.5471,5100.0
2010-11-15 12:45:00,47.98,48.01,47.97,47.97,12700.0,36.5395,36.5623,36.5319,36.5319,12700.0
2010-11-15 12:50:00,47.98,48.04,47.98,48.03,23200.0,36.5395,36.5852,36.5395,36.5776,23200.0
2010-11-15 12:55:00,48.03,48.04,48.02,48.03,9200.0,36.5776,36.5852,36.5699,36.5776,9200.0
2010-11-15 13:00:00,48.02,48.03,47.95,47.96,7400.0,36.5699,36.5776,36.5166,36.5242,7400.0
2010-11-15 13:05:00,47.96,47.98,47.96,47.98,6400.0,36.5242,36.5395,36.5242,36.5395,6400.0
2010-11-15 13:10:00,47.98,48.04,47.98,48.04,14500.0,36.5395,36.5852,36.5395,36.5852,14500.0
2010-11-15 13:15:00,48.03,48.06,48.03,48.05,11000.0,36.5776,36.6004,36.5776,36.5928,11000.0
2010-11-15 13:20:00,48.05,48.09,48.04,48.09,19600.0,36.5928,36.6232,36.5852,36.6232,19600.0
2010-11-15 13:25:00,48.08,48.1,48.08,48.08,10600.0,36.6156,36.6309,36.6156,36.6156,10600.0
2010-11-15 13:30:00,48.08,48.14,48.08,48.14,28900.0,36.6156,36.6613,36.6156,36.6613,28900.0
2010-11-15 13:35:00,48.14,48.14,48.11,48.12,14900.0,36.6613,36.6613,36.6385,36.6461,14900.0
2010-11-15 13:40:00,48.11,48.15,48.11,48.15,9900.0,36.6385,36.6689,36.6385,36.6689,9900.0
2010-11-15 13:45:00,48.14,48.16,48.14,48.15,8200.0,36.6613,36.6766,36.6613,36.6689,8200.0
2010-11-15 13:50:00,48.14,48.15,48.14,48.14,5500.0,36.6613,36.6689,36.6613,36.6613,5500.0
2010-11-15 13:55:00,48.15,48.15,48.14,48.15,7800.0,36.6689,36.6689,36.6613,36.6689,7800.0
2010-11-15 14:00:00,48.15,48.16,48.14,48.14,21200.0,36.6689,36.6766,36.6613,36.6613,21200.0
2010-11-15 14:05:00,48.14,48.15,48.14,48.15,12100.0,36.6613,36.6689,36.6613,36.6689,12100.0
2010-11-15 14:10:00,48.14,48.19,48.14,48.17,36700.0,36.6613,36.6994,36.6613,36.6842,36700.0
2010-11-15 14:15:00,48.18,48.18,48.1,48.1,23700.0,36.6918,36.6918,36.6309,36.6309,23700.0
2010-11-15 14:20:00,48.09,48.09,48.01,48.02,26300.0,36.6232,36.6232,36.5623,36.5699,26300.0
2010-11-15 14:25:00,48.03,48.07,48.03,48.05,25200.0,36.5776,36.608,36.5776,36.5928,25200.0
2010-11-15 14:30:00,48.05,48.05,47.97,47.97,23200.0,36.5928,36.5928,36.5319,36.5319,23200.0
2010-11-15 14:35:00,47.97,47.98,47.95,47.98,16700.0,36.5319,36.5395,36.5166,36.5395,16700.0
2010-11-15 14:40:00,47.99,48.04,47.98,48.03,15800.0,36.5471,36.5852,36.5395,36.5776,15800.0
2010-11-15 14:45:00,48.04,48.06,48.01,48.01,10000.0,36.5852,36.6004,36.5623,36.5623,10000.0
2010-11-15 14:50:00,48.01,48.01,48.0,48.01,4200.0,36.5623,36.5623,36.5547,36.5623,4200.0
2010-11-15 14:55:00,48.0,48.04,48.0,48.01,16200.0,36.5547,36.5852,36.5547,36.5623,16200.0
2010-11-15 15:00:00,48.01,48.05,48.0,48.01,21400.0,36.5623,36.5928,36.5547,36.5623,21400.0
2010-11-15 15:05:00,48.01,48.02,48.0,48.02,12200.0,36.5623,36.5699,36.5547,36.5699,12200.0
2010-11-15 15:10:00,48.03,48.05,48.0,48.0,15700.0,36.5776,36.5928,36.5547,36.5547,15700.0
2010-11-15 15:15:00,48.0,48.01,47.92,47.98,59400.0,36.5547,36.5623,36.4938,36.5395,59400.0
2010-11-15 15:20:00,47.98,48.01,47.96,48.01,39900.0,36.5395,36.5623,36.5242,36.5623,39900.0
2010-11-15 15:25:00,48.01,48.04,48.0,48.03,40300.0,36.5623,36.5852,36.5547,36.5776,40300.0
2010-11-15 15:30:00,48.04,48.04,47.97,47.97,33100.0,36.5852,36.5852,36.5319,36.5319,33100.0
2010-11-15 15:35:00,47.98,47.99,47.97,47.99,33700.0,36.5395,36.5471,36.5319,36.5471,33700.0
2010-11-15 15:40:00,47.99,48.01,47.98,48.0,25400.0,36.5471,36.5623,36.5395,36.5547,25400.0
2010-11-15 15:45:00,48.0,48.0,47.91,47.92,66900.0,36.5547,36.5547,36.4862,36.4938,66900.0
2010-11-15 15:50:00,47.92,47.97,47.92,47.94,87400.0,36.4938,36.5319,36.4938,36.509,87400.0
2010-11-15 15:55:00,47.94,47.94,47.84,47.85,77400.0,36.509,36.509,36.4329,36.4405,77400.0
2010-11-16 09:30:00,47.51,47.73,47.41,47.57,33200.0,36.1815,36.3491,36.1054,36.2272,33200.0
2010-11-16 09:35:00,47.59,47.61,47.52,47.58,13000.0,36.2425,36.2577,36.1892,36.2349,13000.0
2010-11-16 09:40:00,47.59,47.6,47.44,47.5,30700.0,36.2425,36.2501,36.1282,36.1739,30700.0
2010-11-16 09:45:00,47.51,47.58,47.45,47.45,14600.0,36.1815,36.2349,36.1359,36.1359,14600.0
2010-11-16 09:50:00,47.45,47.51,47.38,47.39,15200.0,36.1359,36.1815,36.0825,36.0902,15200.0
2010-11-16 09:55:00,47.4,47.57,47.4,47.55,16300.0,36.0978,36.2272,36.0978,36.212,16300.0
2010-11-16 10:00:00,47.54,47.62,47.47,47.52,25500.0,36.2044,36.2653,36.1511,36.1892,25500.0
2010-11-16 10:05:00,47.52,47.71,47.52,47.67,15700.0,36.1892,36.3339,36.1892,36.3034,15700.0
2010-11-16 10:10:00,47.66,47.66,47.5,47.57,11600.0,36.2958,36.2958,36.1739,36.2272,11600.0
2010-11-16 10:15:00,47.58,47.58,47.46,47.46,11700.0,36.2349,36.2349,36.1435,36.1435,11700.0
2010-11-16 10:20:00,47.45,47.46,47.38,47.42,12500.0,36.1359,36.1435,36.0825,36.113,12500.0
2010-11-16 10:25:00,47.44,47.47,47.41,47.45,9300.0,36.1282,36.1511,36.1054,36.1359,9300.0
2010-11-16 10:30:00,47.45,47.45,47.25,47.3,62800.0,36.1359,36.1359,35.9835,36.0216,62800.0
2010-11-16 10:35:00,47.3,47.32,47.26,47.28,31200.0,36.0216,36.0368,35.9912,36.0064,31200.0
2010-11-16 10:40:00,47.28,47.35,47.28,47.33,12400.0,36.0064,36.0597,36.0064,36.0445,12400.0
2010-11-16 10:45:00,47.34,47.35,47.29,47.35,36000.0,36.0521,36.0597,36.014,36.0597,36000.0
2010-11-16 10:50:00,47.35,47.43,47.33,47.38,37100.0,36.0597,36.1206,36.0445,36.0825,37100.0
2010-11-16 10:55:00,47.37,47.44,47.29,47.43,27600.0,36.0749,36.1282,36.014,36.1206,27600.0
2010-11-16 11:00:00,47.43,47.44,47.4,47.4,8500.0,36.1206,36.1282,36.0978,36.0978,8500.0
2010-11-16 11:05:00,47.41,47.42,47.3,47.33,24100.0,36.1054,36.113,36.0216,36.0445,24100.0
2010-11-16 11:10:00,47.33,47.43,47.33,47.36,21500.0,36.0445,36.1206,36.0445,36.0673,21500.0
2010-11-16 11:15:00,47.35,47.39,47.32,47.36,14900.0,36.0597,36.0902,36.0368,36.0673,14900.0
2010-11-16 11:20:00,47.35,47.4,47.35,47.38,12500.0,36.0597,36.0978,36.0597,36.0825,12500.0
2010-11-16 11:25:00,47.38,47.39,47.35,47.36,15200.0,36.0825,36.0902,36.0597,36.0673,15200.0
2010-11-16 11:30:00,47.36,47.38,47.33,47.34,12500.0,36.0673,36.0825,36.0445,36.0521,12500.0
2010-11-16 11:35:00,47.34,47.36,47.3,47.35,14100.0,36.0521,36.0673,36.0216,36.0597,14100.0
2010-11-16 11:40:00,47.36,47.36,47.18,47.18,29700.0,36.0673,36.0673,35.9302,35.9302,29700.0
2010-11-16 11:45:00,47.18,47.2,47.16,47.2,26800.0,35.9302,35.9455,35.915,35.9455,26800.0
2010-11-16 11:50:00,47.2,47.26,47.17,47.24,15000.0,35.9455,35.9912,35.9226,35.9759,15000.0
2010-11-16 11:55:00,47.24,47.25,47.16,47.22,14600.0,35.9759,35.9835,35.915,35.9607,14600.0
2010-11-16 12:00:00,47.22,47.29,47.22,47.24,17500.0,35.9607,36.014,35.9607,35.9759,17500.0
2010-11-16 12:05:00,47.25,47.26,47.23,47.25,8400.0,35.9835,35.9912,35.9683,35.9835,8400.0
2010-11-16 12:10:00,47.24,47.24,47.18,47.23,22300.0,35.9759,35.9759,35.9302,35.9683,22300.0
2010-11-16 12:15:00,47.24,47.26,47.22,47.22,12000.0,35.9759,35.9912,35.9607,35.9607,12000.0
2010-11-16 12:20:00,47.22,47.26,47.19,47.19,9900.0,35.9607,35.9912,35.9378,35.9378,9900.0
2010-11-16 12:25:00,47.19,47.26,47.18,47.24,14100.0,35.9378,35.9912,35.9302,35.9759,14100.0
2010-11-16 12:30:00,47.24,47.24,47.15,47.2,22400.0,35.9759,35.9759,35.9074,35.9455,22400.0
2010-11-16 12:35:00,47.21,47.21,47.15,47.17,9900.0,35.9531,35.9531,35.9074,35.9226,9900.0
2010-11-16 12:40:00,47.17,47.19,47.11,47.18,12400.0,35.9226,35.9378,35.8769,35.9302,12400.0
2010-11-16 12:45:00,47.18,47.18,47.09,47.09,31900.0,35.9302,35.9302,35.8617,35.8617,31900.0
2010-11-16 12:50:00,47.1,47.1,47.04,47.07,41200.0,35.8693,35.8693,35.8236,35.8465,41200.0
2010-11-16 12:55:00,47.06,47.14,47.05,47.12,16200.0,35.8388,35.8998,35.8312,35.8845,16200.0
2010-11-16 13:00:00,47.13,47.14,47.1,47.14,15700.0,35.8922,35.8998,35.8693,35.8998,15700.0
2010-11-16 13:05:00,47.15,47.15,47.08,47.11,14100.0,35.9074,35.9074,35.8541,35.8769,14100.0
2010-11-16 13:10:00,47.11,47.14,47.1,47.1,8300.0,35.8769,35.8998,35.8693,35.8693,8300.0
2010-11-16 13:15:00,47.1,47.1,47.04,47.07,11300.0,35.8693,35.8693,35.8236,35.8465,11300.0
2010-11-16 13:20:00,47.08,47.12,47.08,47.12,5500.0,35.8541,35.8845,35.8541,35.8845,5500.0
2010-11-16 13:25:00,47.11,47.13,47.1,47.13,8500.0,35.8769,35.8922,35.8693,35.8922,8500.0
2010-11-16 13:30:00,47.12,47.13,47.06,47.07,16400.0,35.8845,35.8922,35.8388,35.8465,16400.0
2010-11-16 13:35:00,47.08,47.11,47.06,47.08,15700.0,35.8541,35.8769,35.8388,35.8541,15700.0
2010-11-16 13:40:00,47.08,47.11,47.07,47.07,14700.0,35.8541,35.8769,35.8465,35.8465,14700.0
2010-11-16 13:45:00,47.07,47.08,47.02,47.03,17600.0,35.8465,35.8541,35.8084,35.816,17600.0
2010-11-16 13:50:00,47.04,47.1,47.04,47.09,16900.0,35.8236,35.8693,35.8236,35.8617,16900.0
2010-11-16 13:55:00,47.1,47.11,47.05,47.05,16600.0,35.8693,35.8769,35.8312,35.8312,16600.0
2010-11-16 14:00:00,47.06,47.07,47.02,47.03,16500.0,35.8388,35.8465,35.8084,35.816,16500.0
2010-11-16 14:05:00,47.03,47.03,47.01,47.03,13000.0,35.816,35.816,35.8008,35.816,13000.0
2010-11-16 14:10:00,47.02,47.06,47.01,47.05,20000.0,35.8084,35.8388,35.8008,35.8312,20000.0
2010-11-16 14:15:00,47.05,47.06,47.03,47.03,13100.0,35.8312,35.8388,35.816,35.816,13100.0
2010-11-16 14:20:00,47.03,47.05,46.99,47.02,30600.0,35.816,35.8312,35.7855,35.8084,30600.0
2010-11-16 14:25:00,47.01,47.02,46.95,47.0,32200.0,35.8008,35.8084,35.7551,35.7932,32200.0
2010-11-16 14:30:00,47.0,47.02,46.99,47.0,13100.0,35.7932,35.8084,35.7855,35.7932,13100.0
2010-11-16 14:35:00,47.0,47.01,46.92,46.94,16700.0,35.7932,35.8008,35.7322,35.7475,16700.0
2010-11-16 14:40:00,46.93,46.99,46.89,46.98,17000.0,35.7398,35.7855,35.7094,35.7779,17000.0
2010-11-16 14:45:00,46.98,46.98,46.94,46.98,14200.0,35.7779,35.7779,35.7475,35.7779,14200.0
2010-11-16 14:50:00,46.98,47.04,46.97,47.03,24900.0,35.7779,35.8236,35.7703,35.816,24900.0
2010-11-16 14:55:00,47.03,47.08,47.02,47.06,23700.0,35.816,35.8541,35.8084,35.8388,23700.0
2010-11-16 15:00:00,47.05,47.09,47.05,47.08,13800.0,35.8312,35.8617,35.8312,35.8541,13800.0
2010-11-16 15:05:00,47.08,47.08,47.04,47.05,12100.0,35.8541,35.8541,35.8236,35.8312,12100.0
2010-11-16 15:10:00,47.06,47.06,47.0,47.05,44100.0,35.8388,35.8388,35.7932,35.8312,44100.0
2010-11-16 15:15:00,47.06,47.08,46.99,47.08,36700.0,35.8388,35.8541,35.7855,35.8541,36700.0
2010-11-16 15:20:00,47.07,47.11,47.05,47.11,35700.0,35.8465,35.8769,35.8312,35.8769,35700.0
2010-11-16 15:25:00,47.11,47.13,47.09,47.09,27600.0,35.8769,35.8922,35.8617,35.8617,27600.0
2010-11-16 15:30:00,47.08,47.12,47.08,47.1,33100.0,35.8541,35.8845,35.8541,35.8693,33100.0
2010-11-16 15:35:00,47.1,47.15,47.08,47.1,45900.0,35.8693,35.9074,35.8541,35.8693,45900.0
2010-11-16 15:40:00,47.1,47.17,47.1,47.16,29900.0,35.8693,35.9226,35.8693,35.915,29900.0
2010-11-16 15:45:00,47.16,47.24,47.16,47.22,47300.0,35.915,35.9759,35.915,35.9607,47300.0
2010-11-16 15:50:00,47.23,47.28,47.2,47.24,49700.0,35.9683,36.0064,35.9455,35.9759,49700.0
2010-11-16 15:55:00,47.23,47.28,47.22,47.23,86600.0,35.9683,36.0064,35.9607,35.9683,86600.0
2010-11-17 09:30:00,47.37,47.39,47.16,47.31,28400.0,36.0749,36.0902,35.915,36.0292,28400.0
2010-11-17 09:35:00,47.31,47.38,47.18,47.29,25400.0,36.0292,36.0825,35.9302,36.014,25400.0
2010-11-17 09:40:00,47.23,47.3,47.19,47.23,33400.0,35.9683,36.0216,35.9378,35.9683,33400.0
2010-11-17 09:45:00,47.2,47.34,47.18,47.28,24500.0,35.9455,36.0521,35.9302,36.0064,24500.0
2010-11-17 09:50:00,47.28,47.31,47.19,47.25,20500.0,36.0064,36.0292,35.9378,35.9835,20500.0
2010-11-17 09:55:00,47.25,47.25,47.12,47.19,15700.0,35.9835,35.9835,35.8845,35.9378,15700.0
2010-11-17 10:00:00,47.19,47.23,47.17,47.2,12700.0,35.9378,35.9683,35.9226,35.9455,12700.0
2010-11-17 10:05:00,47.2,47.22,47.14,47.15,14700.0,35.9455,35.9607,35.8998,35.9074,14700.0
2010-11-17 10:10:00,47.14,47.17,47.12,47.14,18500.0,35.8998,35.9226,35.8845,35.8998,18500.0
2010-11-17 10:15:00,47.16,47.22,47.15,47.21,9400.0,35.915,35.9607,35.9074,35.9531,9400.0
2010-11-17 10:20:00,47.21,47.22,47.18,47.19,11000.0,35.9531,35.9607,35.9302,35.9378,11000.0
2010-11-17 10:25:00,47.19,47.25,47.18,47.24,7700.0,35.9378,35.9835,35.9302,35.9759,7700.0
2010-11-17 10:30:00,47.24,47.28,47.21,47.28,12400.0,35.9759,36.0064,35.9531,36.0064,12400.0
2010-11-17 10:35:00,47.28,47.28,47.19,47.21,17100.0,36.0064,36.0064,35.9378,35.9531,17100.0
2010-11-17 10:40:00,47.22,47.27,47.19,47.2,18100.0,35.9607,35.9988,35.9378,35.9455,18100.0
2010-11-17 10:45:00,47.19,47.2,47.12,47.13,13000.0,35.9378,35.9455,35.8845,35.8922,13000.0
2010-11-17 10:50:00,47.12,47.16,47.1,47.15,18200.0,35.8845,35.915,35.8693,35.9074,18200.0
2010-11-17 10:55:00,47.14,47.14,47.07,47.09,13100.0,35.8998,35.8998,35.8465,35.8617,13100.0
2010-11-17 11:00:00,47.09,47.15,47.09,47.12,10800.0,35.8617,35.9074,35.8617,35.8845,10800.0
2010-11-17 11:05:00,47.13,47.13,47.11,47.13,7100.0,35.8922,35.8922,35.8769,35.8922,7100.0
2010-11-17 11:10:00,47.13,47.22,47.13,47.21,7700.0,35.8922,35.9607,35.8922,35.9531,7700.0
2010-11-17 11:15:00,47.22,47.26,47.22,47.26,7400.0,35.9607,35.9912,35.9607,35.9912,7400.0
2010-11-17 11:20:00,47.25,47.26,47.21,47.21,11600.0,35.9835,35.9912,35.9531,35.9531,11600.0
2010-11-17 11:25:00,47.21,47.28,47.21,47.28,10800.0,35.9531,36.0064,35.9531,36.0064,10800.0
2010-11-17 11:30:00,47.28,47.29,47.27,47.28,10700.0,36.0064,36.014,35.9988,36.0064,10700.0
2010-11-17 11:35:00,47.28,47.3,47.28,47.29,13700.0,36.0064,36.0216,36.0064,36.014,13700.0
2010-11-17 11:40:00,47.29,47.33,47.29,47.3,6600.0,36.014,36.0445,36.014,36.0216,6600.0
2010-11-17 11:45:00,47.31,47.32,47.22,47.23,7700.0,36.0292,36.0368,35.9607,35.9683,7700.0
2010-11-17 11:50:00,47.25,47.31,47.25,47.29,5400.0,35.9835,36.0292,35.9835,36.014,5400.0
2010-11-17 11:55:00,47.29,47.35,47.29,47.35,5400.0,36.014,36.0597,36.014,36.0597,5400.0
2010-11-17 12:00:00,47.33,47.34,47.31,47.34,6900.0,36.0445,36.0521,36.0292,36.0521,6900.0
2010-11-17 12:05:00,47.33,47.33,47.28,47.28,8500.0,36.0445,36.0445,36.0064,36.0064,8500.0
2010-11-17 12:10:00,47.28,47.3,47.28,47.29,10800.0,36.0064,36.0216,36.0064,36.014,10800.0
2010-11-17 12:15:00,47.29,47.3,47.27,47.28,7700.0,36.014,36.0216,35.9988,36.0064,7700.0
2010-11-17 12:20:00,47.27,47.29,47.27,47.29,6000.0,35.9988,36.014,35.9988,36.014,6000.0
2010-11-17 12:25:00,47.28,47.29,47.22,47.26,13200.0,36.0064,36.014,35.9607,35.9912,13200.0
2010-11-17 12:30:00,47.27,47.27,47.24,47.26,5200.0,35.9988,35.9988,35.9759,35.9912,5200.0
2010-11-17 12:35:00,47.25,47.27,47.22,47.22,5400.0,35.9835,35.9988,35.9607,35.9607,5400.0
2010-11-17 12:40:00,47.22,47.23,47.19,47.22,13400.0,35.9607,35.9683,35.9378,35.9607,13400.0
2010-11-17 12:45:00,47.21,47.24,47.19,47.23,13600.0,35.9531,35.9759,35.9378,35.9683,13600.0
2010-11-17 12:50:00,47.24,47.26,47.24,47.25,10800.0,35.9759,35.9912,35.9759,35.9835,10800.0
2010-11-17 12:55:00,47.24,47.24,47.2,47.21,13100.0,35.9759,35.9759,35.9455,35.9531,13100.0
2010-11-17 13:00:00,47.21,47.21,47.18,47.19,6200.0,35.9531,35.9531,35.9302,35.9378,6200.0
2010-11-17 13:05:00,47.18,47.23,47.18,47.22,5900.0,35.9302,35.9683,35.9302,35.9607,5900.0
2010-11-17 13:10:00,47.22,47.27,47.22,47.25,9600.0,35.9607,35.9988,35.9607,35.9835,9600.0
2010-11-17 13:15:00,47.24,47.25,47.19,47.2,15700.0,35.9759,35.9835,35.9378,35.9455,15700.0
2010-11-17 13:20:00,47.2,47.24,47.18,47.19,13300.0,35.9455,35.9759,35.9302,35.9378,13300.0
2010-11-17 13:25:00,47.18,47.2,47.18,47.2,7700.0,35.9302,35.9455,35.9302,35.9455,7700.0
2010-11-17 13:30:00,47.2,47.22,47.2,47.21,5300.0,35.9455,35.9607,35.9455,35.9531,5300.0
2010-11-17 13:35:00,47.21,47.22,47.21,47.21,1900.0,35.9531,35.9607,35.9531,35.9531,1900.0
2010-11-17 13:40:00,47.21,47.22,47.11,47.11,23100.0,35.9531,35.9607,35.8769,35.8769,23100.0
2010-11-17 13:45:00,47.12,47.14,47.09,47.11,20900.0,35.8845,35.8998,35.8617,35.8769,20900.0
2010-11-17 13:50:00,47.12,47.17,47.11,47.13,8600.0,35.8845,35.9226,35.8769,35.8922,8600.0
2010-11-17 13:55:00,47.14,47.15,47.13,47.14,4800.0,35.8998,35.9074,35.8922,35.8998,4800.0
2010-11-17 14:00:00,47.14,47.18,47.14,47.18,8200.0,35.8998,35.9302,35.8998,35.9302,8200.0
2010-11-17 14:05:00,47.17,47.18,47.13,47.15,7100.0,35.9226,35.9302,35.8922,35.9074,7100.0
2010-11-17 14:10:00,47.14,47.15,47.14,47.15,7100.0,35.8998,35.9074,35.8998,35.9074,7100.0
2010-11-17 14:15:00,47.15,47.16,47.15,47.15,3800.0,35.9074,35.915,35.9074,35.9074,3800.0
2010-11-17 14:20:00,47.15,47.15,47.09,47.09,21200.0,35.9074,35.9074,35.8617,35.8617,21200.0
2010-11-17 14:25:00,47.09,47.12,47.09,47.11,9600.0,35.8617,35.8845,35.8617,35.8769,9600.0
2010-11-17 14:30:00,47.12,47.13,47.11,47.13,4700.0,35.8845,35.8922,35.8769,35.8922,4700.0
2010-11-17 14:35:00,47.13,47.17,47.13,47.16,9400.0,35.8922,35.9226,35.8922,35.915,9400.0
2010-11-17 14:40:00,47.16,47.16,47.14,47.15,9900.0,35.915,35.915,35.8998,35.9074,9900.0
2010-11-17 14:45:00,47.13,47.15,47.09,47.09,19000.0,35.8922,35.9074,35.8617,35.8617,19000.0
2010-11-17 14:50:00,47.09,47.1,47.08,47.08,9900.0,35.8617,35.8693,35.8541,35.8541,9900.0
2010-11-17 14:55:00,47.08,47.1,47.08,47.1,8100.0,35.8541,35.8693,35.8541,35.8693,8100.0
2010-11-17 15:00:00,47.1,47.11,47.07,47.07,21400.0,35.8693,35.8769,35.8465,35.8465,21400.0
2010-11-17 15:05:00,47.08,47.09,47.02,47.03,53800.0,35.8541,35.8617,35.8084,35.816,53800.0
2010-11-17 15:10:00,47.04,47.06,47.01,47.03,47700.0,35.8236,35.8388,35.8008,35.816,47700.0
2010-11-17 15:15:00,47.03,47.1,47.0,47.09,28400.0,35.816,35.8693,35.7932,35.8617,28400.0
2010-11-17 15:20:00,47.1,47.12,47.09,47.09,20500.0,35.8693,35.8845,35.8617,35.8617,20500.0
2010-11-17 15:25:00,47.09,47.1,47.05,47.07,35600.0,35.8617,35.8693,35.8312,35.8465,35600.0
2010-11-17 15:30:00,47.07,47.12,47.07,47.12,27000.0,35.8465,35.8845,35.8465,35.8845,27000.0
2010-11-17 15:35:00,47.12,47.14,47.1,47.12,19700.0,35.8845,35.8998,35.8693,35.8845,19700.0
2010-11-17 15:40:00,47.11,47.16,47.11,47.15,37100.0,35.8769,35.915,35.8769,35.9074,37100.0
2010-11-17 15:45:00,47.15,47.21,47.14,47.21,31100.0,35.9074,35.9531,35.8998,35.9531,31100.0
2010-11-17 15:50:00,47.2,47.22,47.18,47.22,52500.0,35.9455,35.9607,35.9302,35.9607,52500.0
2010-11-17 15:55:00,47.22,47.22,47.15,47.18,83800.0,35.9607,35.9607,35.9074,35.9302,83800.0
2010-11-18 09:30:00,47.54,47.54,47.4,47.43,35900.0,36.2044,36.2044,36.0978,36.1206,35900.0
2010-11-18 09:35:00,47.42,47.58,47.42,47.53,23200.0,36.113,36.2349,36.113,36.1968,23200.0
2010-11-18 09:40:00,47.53,47.57,47.37,47.44,15800.0,36.1968,36.2272,36.0749,36.1282,15800.0
2010-11-18 09:45:00,47.45,47.45,47.34,47.34,22200.0,36.1359,36.1359,36.0521,36.0521,22200.0
2010-11-18 09:50:00,47.33,47.35,47.29,47.3,10200.0,36.0445,36.0597,36.014,36.0216,10200.0
2010-11-18 09:55:00,47.3,47.3,47.21,47.22,12500.0,36.0216,36.0216,35.9531,35.9607,12500.0
2010-11-18 10:00:00,47.23,47.4,47.22,47.33,32800.0,35.9683,36.0978,35.9607,36.0445,32800.0
2010-11-18 10:05:00,47.34,47.43,47.28,47.32,23700.0,36.0521,36.1206,36.0064,36.0368,23700.0
2010-11-18 10:10:00,47.33,47.45,47.33,47.43,13900.0,36.0445,36.1359,36.0445,36.1206,13900.0
2010-11-18 10:15:00,47.43,47.49,47.43,47.49,13900.0,36.1206,36.1663,36.1206,36.1663,13900.0
2010-11-18 10:20:00,47.48,47.48,47.36,47.36,26500.0,36.1587,36.1587,36.0673,36.0673,26500.0
2010-11-18 10:25:00,47.36,47.37,47.31,47.36,34600.0,36.0673,36.0749,36.0292,36.0673,34600.0
2010-11-18 10:30:00,47.36,47.36,47.28,47.3,16000.0,36.0673,36.0673,36.0064,36.0216,16000.0
2010-11-18 10:35:00,47.3,47.32,47.28,47.28,16600.0,36.0216,36.0368,36.0064,36.0064,16600.0
2010-11-18 10:40:00,47.28,47.32,47.28,47.32,11000.0,36.0064,36.0368,36.0064,36.0368,11000.0
2010-11-18 10:45:00,47.32,47.36,47.32,47.35,9300.0,36.0368,36.0673,36.0368,36.0597,9300.0
2010-11-18 10:50:00,47.35,47.38,47.35,47.38,8300.0,36.0597,36.0825,36.0597,36.0825,8300.0
2010-11-18 10:55:00,47.37,47.38,47.35,47.37,5700.0,36.0749,36.0825,36.0597,36.0749,5700.0
2010-11-18 11:00:00,47.37,47.41,47.37,47.41,15900.0,36.0749,36.1054,36.0749,36.1054,15900.0
2010-11-18 11:05:00,47.41,47.42,47.33,47.38,21400.0,36.1054,36.113,36.0445,36.0825,21400.0
2010-11-18 11:10:00,47.38,47.39,47.36,47.39,9000.0,36.0825,36.0902,36.0673,36.0902,9000.0
2010-11-18 11:15:00,47.39,47.41,47.38,47.4,10500.0,36.0902,36.1054,36.0825,36.0978,10500.0
2010-11-18 11:20:00,47.41,47.42,47.4,47.4,5100.0,36.1054,36.113,36.0978,36.0978,5100.0
2010-11-18 11:25:00,47.39,47.42,47.38,47.42,4900.0,36.0902,36.113,36.0825,36.113,4900.0
2010-11-18 11:30:00,47.41,47.42,47.39,47.41,14000.0,36.1054,36.113,36.0902,36.1054,14000.0
2010-11-18 11:35:00,47.42,47.44,47.35,47.35,9700.0,36.113,36.1282,36.0597,36.0597,9700.0
2010-11-18 11:40:00,47.36,47.36,47.32,47.32,4000.0,36.0673,36.0673,36.0368,36.0368,4000.0
2010-11-18 11:45:00,47.32,47.35,47.31,47.35,7800.0,36.0368,36.0597,36.0292,36.0597,7800.0
2010-11-18 11:50:00,47.35,47.37,47.34,47.37,5500.0,36.0597,36.0749,36.0521,36.0749,5500.0
2010-11-18 11:55:00,47.36,47.36,47.33,47.35,9000.0,36.0673,36.0673,36.0445,36.0597,9000.0
2010-11-18 12:00:00,47.35,47.46,47.35,47.46,10200.0,36.0597,36.1435,36.0597,36.1435,10200.0
2010-11-18 12:05:00,47.45,47.47,47.44,47.45,12900.0,36.1359,36.1511,36.1282,36.1359,12900.0
2010-11-18 12:10:00,47.44,47.46,47.44,47.46,7300.0,36.1282,36.1435,36.1282,36.1435,7300.0
2010-11-18 12:15:00,47.45,47.49,47.45,47.48,8500.0,36.1359,36.1663,36.1359,36.1587,8500.0
2010-11-18 12:20:00,47.49,47.5,47.48,47.48,6900.0,36.1663,36.1739,36.1587,36.1587,6900.0
2010-11-18 12:25:00,47.48,47.49,47.47,47.49,6000.0,36.1587,36.1663,36.1511,36.1663,6000.0
2010-11-18 12:30:00,47.48,47.48,47.44,47.48,9800.0,36.1587,36.1587,36.1282,36.1587,9800.0
2010-11-18 12:35:00,47.48,47.48,47.47,47.47,5800.0,36.1587,36.1587,36.1511,36.1511,5800.0
2010-11-18 12:40:00,47.47,47.5,47.47,47.49,8800.0,36.1511,36.1739,36.1511,36.1663,8800.0
2010-11-18 12:45:00,47.49,47.55,47.49,47.51,10200.0,36.1663,36.212,36.1663,36.1815,10200.0
2010-11-18 12:50:00,47.51,47.54,47.5,47.53,6900.0,36.1815,36.2044,36.1739,36.1968,6900.0
2010-11-18 12:55:00,47.52,47.56,47.52,47.52,12500.0,36.1892,36.2196,36.1892,36.1892,12500.0
2010-11-18 13:00:00,47.53,47.57,47.53,47.56,15100.0,36.1968,36.2272,36.1968,36.2196,15100.0
2010-11-18 13:05:00,47.56,47.56,47.54,47.56,5200.0,36.2196,36.2196,36.2044,36.2196,5200.0
2010-11-18 13:10:00,47.56,47.58,47.52,47.53,27900.0,36.2196,36.2349,36.1892,36.1968,27900.0
2010-11-18 13:15:00,47.53,47.56,47.52,47.56,10000.0,36.1968,36.2196,36.1892,36.2196,10000.0
2010-11-18 13:20:00,47.56,47.56,47.53,47.55,8300.0,36.2196,36.2196,36.1968,36.212,8300.0
2010-11-18 13:25:00,47.55,47.59,47.54,47.56,16400.0,36.212,36.2425,36.2044,36.2196,16400.0
2010-11-18 13:30:00,47.56,47.58,47.53,47.54,10200.0,36.2196,36.2349,36.1968,36.2044,10200.0
2010-11-18 13:35:00,47.54,47.54,47.53,47.53,2900.0,36.2044,36.2044,36.1968,36.1968,2900.0
2010-11-18 13:40:00,47.54,47.54,47.51,47.52,15200.0,36.2044,36.2044,36.1815,36.1892,15200.0
2010-11-18 13:45:00,47.52,47.53,47.51,47.52,3800.0,36.1892,36.1968,36.1815,36.1892,3800.0
2010-11-18 13:50:00,47.52,47.53,47.49,47.49,13300.0,36.1892,36.1968,36.1663,36.1663,13300.0
2010-11-18 13:55:00,47.49,47.5,47.47,47.47,10600.0,36.1663,36.1739,36.1511,36.1511,10600.0
2010-11-18 14:00:00,47.48,47.51,47.48,47.49,15400.0,36.1587,36.1815,36.1587,36.1663,15400.0
2010-11-18 14:05:00,47.5,47.5,47.47,47.48,10800.0,36.1739,36.1739,36.1511,36.1587,10800.0
2010-11-18 14:10:00,47.48,47.48,47.44,47.44,10000.0,36.1587,36.1587,36.1282,36.1282,10000.0
2010-11-18 14:15:00,47.44,47.45,47.43,47.45,8800.0,36.1282,36.1359,36.1206,36.1359,8800.0
2010-11-18 14:20:00,47.44,47.44,47.41,47.44,11000.0,36.1282,36.1282,36.1054,36.1282,11000.0
2010-11-18 14:25:00,47.44,47.46,47.44,47.45,11200.0,36.1282,36.1435,36.1282,36.1359,11200.0
2010-11-18 14:30:00,47.46,47.48,47.45,47.47,12500.0,36.1435,36.1587,36.1359,36.1511,12500.0
2010-11-18 14:35:00,47.46,47.49,47.46,47.47,20900.0,36.1435,36.1663,36.1435,36.1511,20900.0
2010-11-18 14:40:00,47.47,47.48,47.46,47.47,3100.0,36.1511,36.1587,36.1435,36.1511,3100.0
2010-11-18 14:45:00,47.47,47.5,47.44,47.49,17600.0,36.1511,36.1739,36.1282,36.1663,17600.0
2010-11-18 14:50:00,47.48,47.52,47.48,47.52,12600.0,36.1587,36.1892,36.1587,36.1892,12600.0
2010-11-18 14:55:00,47.52,47.54,47.5,47.52,13800.0,36.1892,36.2044,36.1739,36.1892,13800.0
2010-11-18 15:00:00,47.53,47.53,47.47,47.47,21400.0,36.1968,36.1968,36.1511,36.1511,21400.0
2010-11-18 15:05:00,47.48,47.51,47.48,47.48,12800.0,36.1587,36.1815,36.1587,36.1587,12800.0
2010-11-18 15:10:00,47.49,47.49,47.44,47.44,11500.0,36.1663,36.1663,36.1282,36.1282,11500.0
2010-11-18 15:15:00,47.44,47.45,47.43,47.44,9200.0,36.1282,36.1359,36.1206,36.1282,9200.0
2010-11-18 15:20:00,47.43,47.43,47.37,47.37,37900.0,36.1206,36.1206,36.0749,36.0749,37900.0
2010-11-18 15:25:00,47.37,47.4,47.37,47.4,31500.0,36.0749,36.0978,36.0749,36.0978,31500.0
2010-11-18 15:30:00,47.4,47.41,47.38,47.39,16300.0,36.0978,36.1054,36.0825,36.0902,16300.0
2010-11-18 15:35:00,47.39,47.39,47.33,47.37,27600.0,36.0902,36.0902,36.0445,36.0749,27600.0
2010-11-18 15:40:00,47.37,47.4,47.35,47.39,21700.0,36.0749,36.0978,36.0597,36.0902,21700.0
2010-11-18 15:45:00,47.4,47.45,47.39,47.41,45100.0,36.0978,36.1359,36.0902,36.1054,45100.0
2010-11-18 15:50:00,47.41,47.47,47.4,47.47,37300.0,36.1054,36.1511,36.0978,36.1511,37300.0
2010-11-18 15:55:00,47.46,47.49,47.44,47.47,87600.0,36.1435,36.1663,36.1282,36.1511,87600.0
2010-11-19 09:30:00,47.38,47.57,47.34,47.55,293400.0,36.0825,36.2272,36.0521,36.212,293400.0
2010-11-19 09:35:00,47.54,47.55,47.21,47.23,16700.0,36.2044,36.212,35.9531,35.9683,16700.0
2010-11-19 09:40:00,47.24,47.25,47.08,47.12,14700.0,35.9759,35.9835,35.8541,35.8845,14700.0
2010-11-19 09:45:00,47.16,47.31,47.13,47.18,15400.0,35.915,36.0292,35.8922,35.9302,15400.0
2010-11-19 09:50:00,47.19,47.23,47.14,47.21,12900.0,35.9378,35.9683,35.8998,35.9531,12900.0
2010-11-19 09:55:00,47.19,47.23,47.13,47.22,10200.0,35.9378,35.9683,35.8922,35.9607,10200.0
2010-11-19 10:00:00,47.23,47.23,47.16,47.23,12600.0,35.9683,35.9683,35.915,35.9683,12600.0
2010-11-19 10:05:00,47.23,47.23,47.09,47.17,23900.0,35.9683,35.9683,35.8617,35.9226,23900.0
2010-11-19 10:10:00,47.17,47.18,47.08,47.08,14200.0,35.9226,35.9302,35.8541,35.8541,14200.0
2010-11-19 10:15:00,47.08,47.1,47.05,47.06,14100.0,35.8541,35.8693,35.8312,35.8388,14100.0
2010-11-19 10:20:00,47.06,47.07,46.96,46.99,24300.0,35.8388,35.8465,35.7627,35.7855,24300.0
2010-11-19 10:25:00,46.98,47.0,46.96,46.98,12100.0,35.7779,35.7932,35.7627,35.7779,12100.0
2010-11-19 10:30:00,46.98,47.04,46.97,47.04,20300.0,35.7779,35.8236,35.7703,35.8236,20300.0
2010-11-19 10:35:00,47.05,47.15,47.05,47.11,15100.0,35.8312,35.9074,35.8312,35.8769,15100.0
2010-11-19 10:40:00,47.12,47.2,47.12,47.16,17000.0,35.8845,35.9455,35.8845,35.915,17000.0
2010-11-19 10:45:00,47.17,47.19,47.14,47.17,14800.0,35.9226,35.9378,35.8998,35.9226,14800.0
2010-11-19 10:50:00,47.17,47.18,47.12,47.14,12300.0,35.9226,35.9302,35.8845,35.8998,12300.0
2010-11-19 10:55:00,47.14,47.18,47.09,47.09,9000.0,35.8998,35.9302,35.8617,35.8617,9000.0
2010-11-19 11:00:00,47.1,47.15,47.09,47.15,16000.0,35.8693,35.9074,35.8617,35.9074,16000.0
2010-11-19 11:05:00,47.15,47.18,47.11,47.17,14100.0,35.9074,35.9302,35.8769,35.9226,14100.0
2010-11-19 11:10:00,47.17,47.18,47.1,47.15,13700.0,35.9226,35.9302,35.8693,35.9074,13700.0
2010-11-19 11:15:00,47.16,47.23,47.15,47.23,14400.0,35.915,35.9683,35.9074,35.9683,14400.0
2010-11-19 11:20:00,47.24,47.24,47.17,47.18,7300.0,35.9759,35.9759,35.9226,35.9302,7300.0
2010-11-19 11:25:00,47.18,47.2,47.16,47.18,19600.0,35.9302,35.9455,35.915,35.9302,19600.0
2010-11-19 11:30:00,47.18,47.26,47.18,47.26,18000.0,35.9302,35.9912,35.9302,35.9912,18000.0
2010-11-19 11:35:00,47.26,47.28,47.25,47.27,22900.0,35.9912,36.0064,35.9835,35.9988,22900.0
2010-11-19 11:40:00,47.27,47.35,47.27,47.3,16200.0,35.9988,36.0597,35.9988,36.0216,16200.0
2010-11-19 11:45:00,47.3,47.3,47.25,47.25,6000.0,36.0216,36.0216,35.9835,35.9835,6000.0
2010-11-19 11:50:00,47.25,47.27,47.24,47.27,9100.0,35.9835,35.9988,35.9759,35.9988,9100.0
2010-11-19 11:55:00,47.28,47.29,47.27,47.28,12900.0,36.0064,36.014,35.9988,36.0064,12900.0
2010-11-19 12:00:00,47.28,47.31,47.28,47.29,11100.0,36.0064,36.0292,36.0064,36.014,11100.0
2010-11-19 12:05:00,47.29,47.34,47.28,47.34,13300.0,36.014,36.0521,36.0064,36.0521,13300.0
2010-11-19 12:10:00,47.34,47.36,47.33,47.36,14400.0,36.0521,36.0673,36.0445,36.0673,14400.0
2010-11-19 12:15:00,47.35,47.35,47.28,47.28,10400.0,36.0597,36.0597,36.0064,36.0064,10400.0
2010-11-19 12:20:00,47.28,47.3,47.28,47.29,7400.0,36.0064,36.0216,36.0064,36.014,7400.0
2010-11-19 12:25:00,47.28,47.3,47.27,47.29,7800.0,36.0064,36.0216,35.9988,36.014,7800.0
2010-11-19 12:30:00,47.29,47.29,47.26,47.28,8700.0,36.014,36.014,35.9912,36.0064,8700.0
2010-11-19 12:35:00,47.28,47.32,47.28,47.31,10600.0,36.0064,36.0368,36.0064,36.0292,10600.0
2010-11-19 12:40:00,47.3,47.33,47.3,47.32,6800.0,36.0216,36.0445,36.0216,36.0368,6800.0
2010-11-19 12:45:00,47.32,47.32,47.29,47.3,2900.0,36.0368,36.0368,36.014,36.0216,2900.0
2010-11-19 12:50:00,47.3,47.31,47.28,47.28,7600.0,36.0216,36.0292,36.0064,36.0064,7600.0
2010-11-19 12:55:00,47.29,47.31,47.28,47.3,22800.0,36.014,36.0292,36.0064,36.0216,22800.0
2010-11-19 13:00:00,47.3,47.35,47.29,47.3,22800.0,36.0216,36.0597,36.014,36.0216,22800.0
2010-11-19 13:05:00,47.31,47.34,47.31,47.33,10100.0,36.0292,36.0521,36.0292,36.0445,10100.0
2010-11-19 13:10:00,47.32,47.35,47.32,47.33,14100.0,36.0368,36.0597,36.0368,36.0445,14100.0
2010-11-19 13:15:00,47.33,47.34,47.28,47.28,17300.0,36.0445,36.0521,36.0064,36.0064,17300.0
2010-11-19 13:20:00,47.26,47.26,47.25,47.25,2400.0,35.9912,35.9912,35.9835,35.9835,2400.0
2010-11-19 13:25:00,47.25,47.26,47.25,47.25,3200.0,35.9835,35.9912,35.9835,35.9835,3200.0
2010-11-19 13:30:00,47.26,47.26,47.25,47.25,9300.0,35.9912,35.9912,35.9835,35.9835,9300.0
2010-11-19 13:35:00,47.25,47.28,47.25,47.26,10500.0,35.9835,36.0064,35.9835,35.9912,10500.0
2010-11-19 13:40:00,47.26,47.27,47.22,47.24,10200.0,35.9912,35.9988,35.9607,35.9759,10200.0
2010-11-19 13:45:00,47.24,47.24,47.21,47.21,8200.0,35.9759,35.9759,35.9531,35.9531,8200.0
2010-11-19 13:50:00,47.2,47.23,47.19,47.21,7600.0,35.9455,35.9683,35.9378,35.9531,7600.0
2010-11-19 13:55:00,47.21,47.29,47.2,47.29,19200.0,35.9531,36.014,35.9455,36.014,19200.0
2010-11-19 14:00:00,47.29,47.3,47.28,47.3,5500.0,36.014,36.0216,36.0064,36.0216,5500.0
2010-11-19 14:05:00,47.29,47.32,47.29,47.32,1100.0,36.014,36.0368,36.014,36.0368,1100.0
2010-11-19 14:10:00,47.31,47.34,47.31,47.34,7600.0,36.0292,36.0521,36.0292,36.0521,7600.0
2010-11-19 14:15:00,47.34,47.34,47.33,47.34,3800.0,36.0521,36.0521,36.0445,36.0521,3800.0
2010-11-19 14:20:00,47.35,47.35,47.32,47.33,6000.0,36.0597,36.0597,36.0368,36.0445,6000.0
2010-11-19 14:25:00,47.32,47.34,47.32,47.33,4000.0,36.0368,36.0521,36.0368,36.0445,4000.0
2010-11-19 14:30:00,47.34,47.36,47.33,47.33,11500.0,36.0521,36.0673,36.0445,36.0445,11500.0
2010-11-19 14:35:00,47.33,47.36,47.33,47.35,22200.0,36.0445,36.0673,36.0445,36.0597,22200.0
2010-11-19 14:40:00,47.35,47.38,47.35,47.37,13700.0,36.0597,36.0825,36.0597,36.0749,13700.0
2010-11-19 14:45:00,47.37,47.43,47.36,47.42,15400.0,36.0749,36.1206,36.0673,36.113,15400.0
2010-11-19 14:50:00,47.42,47.43,47.4,47.41,10600.0,36.113,36.1206,36.0978,36.1054,10600.0
2010-11-19 14:55:00,47.42,47.44,47.4,47.4,17100.0,36.113,36.1282,36.0978,36.0978,17100.0
2010-11-19 15:00:00,47.4,47.42,47.38,47.4,9500.0,36.0978,36.113,36.0825,36.0978,9500.0
2010-11-19 15:05:00,47.39,47.41,47.38,47.38,8800.0,36.0902,36.1054,36.0825,36.0825,8800.0
2010-11-19 15:10:00,47.39,47.39,47.35,47.35,6100.0,36.0902,36.0902,36.0597,36.0597,6100.0
2010-11-19 15:15:00,47.36,47.39,47.36,47.38,10000.0,36.0673,36.0902,36.0673,36.0825,10000.0
2010-11-19 15:20:00,47.38,47.38,47.35,47.35,10700.0,36.0825,36.0825,36.0597,36.0597,10700.0
2010-11-19 15:25:00,47.35,47.36,47.33,47.33,12600.0,36.0597,36.0673,36.0445,36.0445,12600.0
2010-11-19 15:30:00,47.34,47.36,47.32,47.36,24100.0,36.0521,36.0673,36.0368,36.0673,24100.0
2010-11-19 15:35:00,47.36,47.4,47.35,47.37,27600.0,36.0673,36.0978,36.0597,36.0749,27600.0
2010-11-19 15:40:00,47.38,47.42,47.36,47.37,44400.0,36.0825,36.113,36.0673,36.0749,44400.0
2010-11-19 15:45:00,47.38,47.43,47.38,47.39,44100.0,36.0825,36.1206,36.0825,36.0902,44100.0
2010-11-19 15:50:00,47.38,47.39,47.34,47.35,41200.0,36.0825,36.0902,36.0521,36.0597,41200.0
2010-11-19 15:55:00,47.35,47.49,47.35,47.47,164500.0,36.0597,36.1663,36.0597,36.1511,164500.0
2010-11-22 09:30:00,47.4,47.45,47.32,47.32,14800.0,36.0978,36.1359,36.0368,36.0368,14800.0
2010-11-22 09:35:00,47.37,47.42,47.34,47.35,16100.0,36.0749,36.113,36.0521,36.0597,16100.0
2010-11-22 09:40:00,47.37,47.38,47.28,47.29,12800.0,36.0749,36.0825,36.0064,36.014,12800.0
2010-11-22 09:45:00,47.28,47.4,47.28,47.36,11300.0,36.0064,36.0978,36.0064,36.0673,11300.0
2010-11-22 09:50:00,47.35,47.43,47.35,47.37,9500.0,36.0597,36.1206,36.0597,36.0749,9500.0
2010-11-22 09:55:00,47.36,47.44,47.35,47.38,13800.0,36.0673,36.1282,36.0597,36.0825,13800.0
2010-11-22 10:00:00,47.38,47.41,47.36,47.37,7600.0,36.0825,36.1054,36.0673,36.0749,7600.0
2010-11-22 10:05:00,47.38,47.39,47.3,47.31,10600.0,36.0825,36.0902,36.0216,36.0292,10600.0
2010-11-22 10:10:00,47.31,47.31,47.23,47.23,10000.0,36.0292,36.0292,35.9683,35.9683,10000.0
2010-11-22 10:15:00,47.23,47.33,47.22,47.31,6900.0,35.9683,36.0445,35.9607,36.0292,6900.0
2010-11-22 10:20:00,47.32,47.32,47.27,47.28,7000.0,36.0368,36.0368,35.9988,36.0064,7000.0
2010-11-22 10:25:00,47.28,47.28,47.21,47.21,5900.0,36.0064,36.0064,35.9531,35.9531,5900.0
2010-11-22 10:30:00,47.22,47.22,47.13,47.15,11600.0,35.9607,35.9607,35.8922,35.9074,11600.0
2010-11-22 10:35:00,47.15,47.2,47.14,47.2,11700.0,35.9074,35.9455,35.8998,35.9455,11700.0
2010-11-22 10:40:00,47.2,47.26,47.2,47.26,5200.0,35.9455,35.9912,35.9455,35.9912,5200.0
2010-11-22 10:45:00,47.27,47.27,47.18,47.22,16800.0,35.9988,35.9988,35.9302,35.9607,16800.0
2010-11-22 10:50:00,47.22,47.3,47.22,47.29,7100.0,35.9607,36.0216,35.9607,36.014,7100.0
2010-11-22 10:55:00,47.3,47.33,47.24,47.25,20800.0,36.0216,36.0445,35.9759,35.9835,20800.0
2010-11-22 11:00:00,47.24,47.28,47.18,47.19,23700.0,35.9759,36.0064,35.9302,35.9378,23700.0
2010-11-22 11:05:00,47.2,47.25,47.19,47.25,27500.0,35.9455,35.9835,35.9378,35.9835,27500.0
2010-11-22 11:10:00,47.24,47.31,47.24,47.31,12500.0,35.9759,36.0292,35.9759,36.0292,12500.0
2010-11-22 11:15:00,47.3,47.35,47.3,47.35,8400.0,36.0216,36.0597,36.0216,36.0597,8400.0
2010-11-22 11:20:00,47.34,47.35,47.31,47.32,5600.0,36.0521,36.0597,36.0292,36.0368,5600.0
2010-11-22 11:25:00,47.33,47.33,47.28,47.32,10200.0,36.0445,36.0445,36.0064,36.0368,10200.0
2010-11-22 11:30:00,47.32,47.33,47.27,47.27,7800.0,36.0368,36.0445,35.9988,35.9988,7800.0
2010-11-22 11:35:00,47.27,47.28,47.23,47.27,21200.0,35.9988,36.0064,35.9683,35.9988,21200.0
2010-11-22 11:40:00,47.27,47.3,47.27,47.28,5500.0,35.9988,36.0216,35.9988,36.0064,5500.0
2010-11-22 11:45:00,47.27,47.27,47.26,47.27,3800.0,35.9988,35.9988,35.9912,35.9988,3800.0
2010-11-22 11:50:00,47.26,47.27,47.21,47.23,10100.0,35.9912,35.9988,35.9531,35.9683,10100.0
2010-11-22 11:55:00,47.24,47.3,47.23,47.3,10100.0,35.9759,36.0216,35.9683,36.0216,10100.0
2010-11-22 12:00:00,47.29,47.3,47.24,47.25,17600.0,36.014,36.0216,35.9759,35.9835,17600.0
2010-11-22 12:05:00,47.25,47.28,47.25,47.26,5400.0,35.9835,36.0064,35.9835,35.9912,5400.0
2010-11-22 12:10:00,47.26,47.3,47.26,47.3,9100.0,35.9912,36.0216,35.9912,36.0216,9100.0
2010-11-22 12:15:00,47.29,47.32,47.29,47.32,2500.0,36.014,36.0368,36.014,36.0368,2500.0
2010-11-22 12:20:00,47.31,47.31,47.28,47.28,9300.0,36.0292,36.0292,36.0064,36.0064,9300.0
2010-11-22 12:25:00,47.27,47.28,47.16,47.16,19700.0,35.9988,36.0064,35.915,35.915,19700.0
2010-11-22 12:30:00,47.16,47.17,47.12,47.15,19500.0,35.915,35.9226,35.8845,35.9074,19500.0
2010-11-22 12:35:00,47.14,47.18,47.14,47.15,11700.0,35.8998,35.9302,35.8998,35.9074,11700.0
2010-11-22 12:40:00,47.15,47.19,47.13,47.19,34400.0,35.9074,35.9378,35.8922,35.9378,34400.0
2010-11-22 12:45:00,47.18,47.18,47.13,47.18,19900.0,35.9302,35.9302,35.8922,35.9302,19900.0
2010-11-22 12:50:00,47.19,47.21,47.18,47.2,9700.0,35.9378,35.9531,35.9302,35.9455,9700.0
2010-11-22 12:55:00,47.21,47.21,47.17,47.17,5200.0,35.9531,35.9531,35.9226,35.9226,5200.0
2010-11-22 13:00:00,47.17,47.19,47.16,47.16,8900.0,35.9226,35.9378,35.915,35.915,8900.0
2010-11-22 13:05:00,47.17,47.19,47.16,47.17,8400.0,35.9226,35.9378,35.915,35.9226,8400.0
2010-11-22 13:10:00,47.18,47.2,47.18,47.19,6500.0,35.9302,35.9455,35.9302,35.9378,6500.0
2010-11-22 13:15:00,47.19,47.19,47.18,47.18,1700.0,35.9378,35.9378,35.9302,35.9302,1700.0
2010-11-22 13:20:00,47.18,47.2,47.17,47.2,10500.0,35.9302,35.9455,35.9226,35.9455,10500.0
2010-11-22 13:25:00,47.21,47.25,47.2,47.24,9500.0,35.9531,35.9835,35.9455,35.9759,9500.0
2010-11-22 13:30:00,47.25,47.28,47.24,47.27,8000.0,35.9835,36.0064,35.9759,35.9988,8000.0
2010-11-22 13:35:00,47.27,47.28,47.27,47.27,4400.0,35.9988,36.0064,35.9988,35.9988,4400.0
2010-11-22 13:40:00,47.27,47.27,47.24,47.25,7500.0,35.9988,35.9988,35.9759,35.9835,7500.0
2010-11-22 13:45:00,47.25,47.25,47.23,47.23,5900.0,35.9835,35.9835,35.9683,35.9683,5900.0
2010-11-22 13:50:00,47.24,47.29,47.24,47.27,15300.0,35.9759,36.014,35.9759,35.9988,15300.0
2010-11-22 13:55:00,47.27,47.27,47.26,47.26,3900.0,35.9988,35.9988,35.9912,35.9912,3900.0
2010-11-22 14:00:00,47.27,47.3,47.26,47.3,11900.0,35.9988,36.0216,35.9912,36.0216,11900.0
2010-11-22 14:05:00,47.3,47.3,47.26,47.26,13600.0,36.0216,36.0216,35.9912,35.9912,13600.0
2010-11-22 14:10:00,47.26,47.32,47.26,47.31,8700.0,35.9912,36.0368,35.9912,36.0292,8700.0
2010-11-22 14:15:00,47.31,47.39,47.31,47.35,13600.0,36.0292,36.0902,36.0292,36.0597,13600.0
2010-11-22 14:20:00,47.35,47.4,47.35,47.4,8300.0,36.0597,36.0978,36.0597,36.0978,8300.0
2010-11-22 14:25:00,47.4,47.4,47.34,47.34,7900.0,36.0978,36.0978,36.0521,36.0521,7900.0
2010-11-22 14:30:00,47.35,47.35,47.33,47.34,5300.0,36.0597,36.0597,36.0445,36.0521,5300.0
2010-11-22 14:35:00,47.34,47.37,47.32,47.37,10800.0,36.0521,36.0749,36.0368,36.0749,10800.0
2010-11-22 14:40:00,47.37,47.39,47.35,47.39,10600.0,36.0749,36.0902,36.0597,36.0902,10600.0
2010-11-22 14:45:00,47.4,47.49,47.39,47.48,28200.0,36.0978,36.1663,36.0902,36.1587,28200.0
2010-11-22 14:50:00,47.48,47.48,47.44,47.46,15300.0,36.1587,36.1587,36.1282,36.1435,15300.0
2010-11-22 14:55:00,47.46,47.47,47.44,47.47,19500.0,36.1435,36.1511,36.1282,36.1511,19500.0
2010-11-22 15:00:00,47.48,47.5,47.47,47.47,25200.0,36.1587,36.1739,36.1511,36.1511,25200.0
2010-11-22 15:05:00,47.47,47.52,47.46,47.49,15000.0,36.1511,36.1892,36.1435,36.1663,15000.0
2010-11-22 15:10:00,47.49,47.49,47.46,47.49,13900.0,36.1663,36.1663,36.1435,36.1663,13900.0
2010-11-22 15:15:00,47.48,47.49,47.45,47.48,20800.0,36.1587,36.1663,36.1359,36.1587,20800.0
2010-11-22 15:20:00,47.48,47.5,47.46,47.48,14900.0,36.1587,36.1739,36.1435,36.1587,14900.0
2010-11-22 15:25:00,47.48,47.49,47.42,47.44,23600.0,36.1587,36.1663,36.113,36.1282,23600.0
2010-11-22 15:30:00,47.45,47.46,47.43,47.44,16100.0,36.1359,36.1435,36.1206,36.1282,16100.0
2010-11-22 15:35:00,47.44,47.49,47.44,47.49,16300.0,36.1282,36.1663,36.1282,36.1663,16300.0
2010-11-22 15:40:00,47.49,47.53,47.49,47.53,27300.0,36.1663,36.1968,36.1663,36.1968,27300.0
2010-11-22 15:45:00,47.52,47.55,47.5,47.55,43000.0,36.1892,36.212,36.1739,36.212,43000.0
2010-11-22 15:50:00,47.54,47.57,47.53,47.55,33900.0,36.2044,36.2272,36.1968,36.212,33900.0
2010-11-22 15:55:00,47.55,47.57,47.51,47.52,64700.0,36.212,36.2272,36.1815,36.1892,64700.0
2010-11-23 09:30:00,47.16,47.16,46.95,46.97,41700.0,35.915,35.915,35.7551,35.7703,41700.0
2010-11-23 09:35:00,46.99,47.04,46.91,47.0,47000.0,35.7855,35.8236,35.7246,35.7932,47000.0
2010-11-23 09:40:00,47.01,47.09,46.97,47.05,28200.0,35.8008,35.8617,35.7703,35.8312,28200.0
2010-11-23 09:45:00,47.04,47.07,47.01,47.04,32400.0,35.8236,35.8465,35.8008,35.8236,32400.0
2010-11-23 09:50:00,47.03,47.03,46.96,46.96,25300.0,35.816,35.816,35.7627,35.7627,25300.0
2010-11-23 09:55:00,46.95,46.95,46.84,46.9,15400.0,35.7551,35.7551,35.6713,35.717,15400.0
2010-11-23 10:00:00,46.91,47.03,46.83,47.01,32300.0,35.7246,35.816,35.6637,35.8008,32300.0
2010-11-23 10:05:00,47.01,47.01,46.86,46.93,19500.0,35.8008,35.8008,35.6865,35.7398,19500.0
2010-11-23 10:10:00,46.93,46.99,46.89,46.98,14900.0,35.7398,35.7855,35.7094,35.7779,14900.0
2010-11-23 10:15:00,46.98,47.11,46.98,47.1,42800.0,35.7779,35.8769,35.7779,35.8693,42800.0
2010-11-23 10:20:00,47.1,47.12,47.03,47.08,20700.0,35.8693,35.8845,35.816,35.8541,20700.0
2010-11-23 10:25:00,47.09,47.1,47.04,47.04,23200.0,35.8617,35.8693,35.8236,35.8236,23200.0
2010-11-23 10:30:00,47.04,47.08,47.02,47.04,13700.0,35.8236,35.8541,35.8084,35.8236,13700.0
2010-11-23 10:35:00,47.04,47.18,47.04,47.15,16600.0,35.8236,35.9302,35.8236,35.9074,16600.0
2010-11-23 10:40:00,47.16,47.18,47.14,47.15,13200.0,35.915,35.9302,35.8998,35.9074,13200.0
2010-11-23 10:45:00,47.16,47.19,47.14,47.15,41400.0,35.915,35.9378,35.8998,35.9074,41400.0
2010-11-23 10:50:00,47.14,47.17,47.11,47.11,12500.0,35.8998,35.9226,35.8769,35.8769,12500.0
2010-11-23 10:55:00,47.1,47.19,47.1,47.19,10600.0,35.8693,35.9378,35.8693,35.9378,10600.0
2010-11-23 11:00:00,47.19,47.19,47.12,47.12,16200.0,35.9378,35.9378,35.8845,35.8845,16200.0
2010-11-23 11:05:00,47.11,47.15,47.1,47.11,25900.0,35.8769,35.9074,35.8693,35.8769,25900.0
2010-11-23 11:10:00,47.12,47.15,47.09,47.14,24400.0,35.8845,35.9074,35.8617,35.8998,24400.0
2010-11-23 11:15:00,47.15,47.16,47.12,47.13,13100.0,35.9074,35.915,35.8845,35.8922,13100.0
2010-11-23 11:20:00,47.12,47.13,47.04,47.05,11900.0,35.8845,35.8922,35.8236,35.8312,11900.0
2010-11-23 11:25:00,47.05,47.1,47.0,47.0,21900.0,35.8312,35.8693,35.7932,35.7932,21900.0
2010-11-23 11:30:00,46.99,47.01,46.99,47.0,14600.0,35.7855,35.8008,35.7855,35.7932,14600.0
2010-11-23 11:35:00,46.99,47.01,46.97,46.99,13300.0,35.7855,35.8008,35.7703,35.7855,13300.0
2010-11-23 11:40:00,46.98,46.99,46.95,46.97,11800.0,35.7779,35.7855,35.7551,35.7703,11800.0
2010-11-23 11:45:00,46.98,47.06,46.98,47.06,6100.0,35.7779,35.8388,35.7779,35.8388,6100.0
2010-11-23 11:50:00,47.06,47.08,47.04,47.08,8400.0,35.8388,35.8541,35.8236,35.8541,8400.0
2010-11-23 11:55:00,47.08,47.14,47.08,47.14,8500.0,35.8541,35.8998,35.8541,35.8998,8500.0
2010-11-23 12:00:00,47.13,47.14,47.1,47.1,7700.0,35.8922,35.8998,35.8693,35.8693,7700.0
2010-11-23 12:05:00,47.09,47.13,47.06,47.13,11900.0,35.8617,35.8922,35.8388,35.8922,11900.0
2010-11-23 12:10:00,47.14,47.17,47.13,47.16,5400.0,35.8998,35.9226,35.8922,35.915,5400.0
2010-11-23 12:15:00,47.17,47.21,47.17,47.19,16600.0,35.9226,35.9531,35.9226,35.9378,16600.0
2010-11-23 12:20:00,47.19,47.21,47.17,47.17,12200.0,35.9378,35.9531,35.9226,35.9226,12200.0
2010-11-23 12:25:00,47.17,47.17,47.15,47.16,5500.0,35.9226,35.9226,35.9074,35.915,5500.0
2010-11-23 12:30:00,47.16,47.22,47.15,47.15,15000.0,35.915,35.9607,35.9074,35.9074,15000.0
2010-11-23 12:35:00,47.15,47.15,47.08,47.08,35500.0,35.9074,35.9074,35.8541,35.8541,35500.0
2010-11-23 12:40:00,47.09,47.14,47.09,47.11,26100.0,35.8617,35.8998,35.8617,35.8769,26100.0
2010-11-23 12:45:00,47.11,47.12,47.09,47.1,13900.0,35.8769,35.8845,35.8617,35.8693,13900.0
2010-11-23 12:50:00,47.11,47.14,47.1,47.14,13900.0,35.8769,35.8998,35.8693,35.8998,13900.0
2010-11-23 12:55:00,47.13,47.14,47.11,47.13,16000.0,35.8922,35.8998,35.8769,35.8922,16000.0
2010-11-23 13:00:00,47.13,47.13,47.04,47.05,24100.0,35.8922,35.8922,35.8236,35.8312,24100.0
2010-11-23 13:05:00,47.04,47.09,47.04,47.06,15900.0,35.8236,35.8617,35.8236,35.8388,15900.0
2010-11-23 13:10:00,47.06,47.08,47.05,47.06,11000.0,35.8388,35.8541,35.8312,35.8388,11000.0
2010-11-23 13:15:00,47.05,47.05,47.03,47.03,11400.0,35.8312,35.8312,35.816,35.816,11400.0
2010-11-23 13:20:00,47.03,47.03,47.01,47.02,15700.0,35.816,35.816,35.8008,35.8084,15700.0
2010-11-23 13:25:00,47.02,47.07,47.01,47.07,25000.0,35.8084,35.8465,35.8008,35.8465,25000.0
2010-11-23 13:30:00,47.08,47.1,47.07,47.07,17200.0,35.8541,35.8693,35.8465,35.8465,17200.0
2010-11-23 13:35:00,47.08,47.08,47.05,47.07,16300.0,35.8541,35.8541,35.8312,35.8465,16300.0
2010-11-23 13:40:00,47.07,47.08,47.06,47.06,4200.0,35.8465,35.8541,35.8388,35.8388,4200.0
2010-11-23 13:45:00,47.06,47.08,46.98,47.0,33300.0,35.8388,35.8541,35.7779,35.7932,33300.0
2010-11-23 13:50:00,46.99,47.02,46.99,47.0,17000.0,35.7855,35.8084,35.7855,35.7932,17000.0
2010-11-23 13:55:00,47.01,47.01,46.95,46.98,18400.0,35.8008,35.8008,35.7551,35.7779,18400.0
2010-11-23 14:00:00,46.99,47.01,46.92,46.97,36900.0,35.7855,35.8008,35.7322,35.7703,36900.0
2010-11-23 14:05:00,46.97,46.99,46.96,46.96,14900.0,35.7703,35.7855,35.7627,35.7627,14900.0
2010-11-23 14:10:00,46.95,46.98,46.94,46.97,9600.0,35.7551,35.7779,35.7475,35.7703,9600.0
2010-11-23 14:15:00,46.97,46.97,46.94,46.95,20100.0,35.7703,35.7703,35.7475,35.7551,20100.0
2010-11-23 14:20:00,46.95,46.99,46.93,46.97,13200.0,35.7551,35.7855,35.7398,35.7703,13200.0
2010-11-23 14:25:00,46.96,46.96,46.92,46.95,10200.0,35.7627,35.7627,35.7322,35.7551,10200.0
2010-11-23 14:30:00,46.95,46.96,46.91,46.96,14600.0,35.7551,35.7627,35.7246,35.7627,14600.0
2010-11-23 14:35:00,46.96,46.98,46.93,46.93,17300.0,35.7627,35.7779,35.7398,35.7398,17300.0
2010-11-23 14:40:00,46.94,46.97,46.9,46.96,16300.0,35.7475,35.7703,35.717,35.7627,16300.0
2010-11-23 14:45:00,46.97,46.97,46.92,46.95,11200.0,35.7703,35.7703,35.7322,35.7551,11200.0
2010-11-23 14:50:00,46.94,47.02,46.94,47.02,17800.0,35.7475,35.8084,35.7475,35.8084,17800.0
2010-11-23 14:55:00,47.02,47.04,47.01,47.02,18900.0,35.8084,35.8236,35.8008,35.8084,18900.0
2010-11-23 15:00:00,47.03,47.04,46.97,46.98,34100.0,35.816,35.8236,35.7703,35.7779,34100.0
2010-11-23 15:05:00,46.98,47.01,46.96,46.99,28000.0,35.7779,35.8008,35.7627,35.7855,28000.0
2010-11-23 15:10:00,46.99,47.05,46.94,47.05,39600.0,35.7855,35.8312,35.7475,35.8312,39600.0
2010-11-23 15:15:00,47.06,47.07,47.02,47.03,36400.0,35.8388,35.8465,35.8084,35.816,36400.0
2010-11-23 15:20:00,47.02,47.04,47.01,47.01,42100.0,35.8084,35.8236,35.8008,35.8008,42100.0
2010-11-23 15:25:00,47.02,47.06,47.02,47.06,42600.0,35.8084,35.8388,35.8084,35.8388,42600.0
2010-11-23 15:30:00,47.06,47.1,47.06,47.06,39200.0,35.8388,35.8693,35.8388,35.8388,39200.0
2010-11-23 15:35:00,47.07,47.08,47.05,47.06,35400.0,35.8465,35.8541,35.8312,35.8388,35400.0
2010-11-23 15:40:00,47.06,47.06,47.04,47.05,45900.0,35.8388,35.8388,35.8236,35.8312,45900.0
2010-11-23 15:45:00,47.04,47.05,46.99,47.0,61000.0,35.8236,35.8312,35.7855,35.7932,61000.0
2010-11-23 15:50:00,46.99,47.01,46.94,46.97,134900.0,35.7855,35.8008,35.7475,35.7703,134900.0
2010-11-23 15:55:00,46.97,47.02,46.97,46.99,115900.0,35.7703,35.8084,35.7703,35.7855,115900.0
2010-11-24 09:30:00,47.0,47.27,47.0,47.13,56000.0,35.7932,35.9988,35.7932,35.8922,56000.0
2010-11-24 09:35:00,47.12,47.13,46.99,47.02,56700.0,35.8845,35.8922,35.7855,35.8084,56700.0
2010-11-24 09:40:00,47.02,47.04,46.98,47.0,26000.0,35.8084,35.8236,35.7779,35.7932,26000.0
2010-11-24 09:45:00,47.01,47.04,46.96,46.99,18200.0,35.8008,35.8236,35.7627,35.7855,18200.0
2010-11-24 09:50:00,46.99,47.02,46.98,47.0,21600.0,35.7855,35.8084,35.7779,35.7932,21600.0
2010-11-24 09:55:00,46.99,47.0,46.98,46.99,21900.0,35.7855,35.7932,35.7779,35.7855,21900.0
2010-11-24 10:00:00,46.98,47.0,46.92,46.96,37800.0,35.7779,35.7932,35.7322,35.7627,37800.0
2010-11-24 10:05:00,46.96,47.0,46.95,46.99,17800.0,35.7627,35.7932,35.7551,35.7855,17800.0
2010-11-24 10:10:00,47.0,47.02,46.92,46.94,28000.0,35.7932,35.8084,35.7322,35.7475,28000.0
2010-11-24 10:15:00,46.95,46.96,46.92,46.94,18000.0,35.7551,35.7627,35.7322,35.7475,18000.0
2010-11-24 10:20:00,46.95,47.01,46.95,46.98,31500.0,35.7551,35.8008,35.7551,35.7779,31500.0
2010-11-24 10:25:00,46.98,47.0,46.94,46.96,23900.0,35.7779,35.7932,35.7475,35.7627,23900.0
2010-11-24 10:30:00,46.97,46.97,46.93,46.95,15100.0,35.7703,35.7703,35.7398,35.7551,15100.0
2010-11-24 10:35:00,46.95,47.04,46.94,47.03,12600.0,35.7551,35.8236,35.7475,35.816,12600.0
2010-11-24 10:40:00,47.03,47.05,47.02,47.05,6800.0,35.816,35.8312,35.8084,35.8312,6800.0
2010-11-24 10:45:00,47.04,47.07,47.01,47.02,29100.0,35.8236,35.8465,35.8008,35.8084,29100.0
2010-11-24 10:50:00,47.02,47.02,47.0,47.02,15800.0,35.8084,35.8084,35.7932,35.8084,15800.0
2010-11-24 10:55:00,47.02,47.03,47.0,47.03,22200.0,35.8084,35.816,35.7932,35.816,22200.0
2010-11-24 11:00:00,47.03,47.03,47.0,47.02,13200.0,35.816,35.816,35.7932,35.8084,13200.0
2010-11-24 11:05:00,47.02,47.06,47.02,47.02,10400.0,35.8084,35.8388,35.8084,35.8084,10400.0
2010-11-24 11:10:00,47.03,47.04,47.01,47.01,8600.0,35.816,35.8236,35.8008,35.8008,8600.0
2010-11-24 11:15:00,47.01,47.03,46.98,47.0,8800.0,35.8008,35.816,35.7779,35.7932,8800.0
2010-11-24 11:20:00,47.01,47.02,47.0,47.0,5000.0,35.8008,35.8084,35.7932,35.7932,5000.0
2010-11-24 11:25:00,47.0,47.01,46.98,47.01,11600.0,35.7932,35.8008,35.7779,35.8008,11600.0
2010-11-24 11:30:00,47.02,47.02,46.99,47.01,19300.0,35.8084,35.8084,35.7855,35.8008,19300.0
2010-11-24 11:35:00,47.0,47.0,46.97,47.0,8600.0,35.7932,35.7932,35.7703,35.7932,8600.0
2010-11-24 11:40:00,47.0,47.0,46.96,46.98,6500.0,35.7932,35.7932,35.7627,35.7779,6500.0
2010-11-24 11:45:00,46.98,46.99,46.92,46.93,8100.0,35.7779,35.7855,35.7322,35.7398,8100.0
2010-11-24 11:50:00,46.92,46.93,46.9,46.91,21900.0,35.7322,35.7398,35.717,35.7246,21900.0
2010-11-24 11:55:00,46.92,46.95,46.91,46.95,59600.0,35.7322,35.7551,35.7246,35.7551,59600.0
2010-11-24 12:00:00,46.94,46.96,46.92,46.93,9600.0,35.7475,35.7627,35.7322,35.7398,9600.0
2010-11-24 12:05:00,46.93,46.95,46.92,46.95,7200.0,35.7398,35.7551,35.7322,35.7551,7200.0
2010-11-24 12:10:00,46.94,46.98,46.94,46.98,6100.0,35.7475,35.7779,35.7475,35.7779,6100.0
2010-11-24 12:15:00,46.97,46.97,46.94,46.96,9200.0,35.7703,35.7703,35.7475,35.7627,9200.0
2010-11-24 12:20:00,46.95,46.97,46.88,46.89,24300.0,35.7551,35.7703,35.7018,35.7094,24300.0
2010-11-24 12:25:00,46.88,46.91,46.87,46.88,17100.0,35.7018,35.7246,35.6941,35.7018,17100.0
2010-11-24 12:30:00,46.89,46.93,46.88,46.93,9100.0,35.7094,35.7398,35.7018,35.7398,9100.0
2010-11-24 12:35:00,46.92,46.94,46.89,46.9,6700.0,35.7322,35.7475,35.7094,35.717,6700.0
2010-11-24 12:40:00,46.9,46.91,46.89,46.91,8000.0,35.717,35.7246,35.7094,35.7246,8000.0
2010-11-24 12:45:00,46.9,46.9,46.87,46.88,6600.0,35.717,35.717,35.6941,35.7018,6600.0
2010-11-24 12:50:00,46.88,46.9,46.88,46.9,6100.0,35.7018,35.717,35.7018,35.717,6100.0
2010-11-24 12:55:00,46.91,46.92,46.9,46.92,4000.0,35.7246,35.7322,35.717,35.7322,4000.0
2010-11-24 13:00:00,46.92,46.92,46.89,46.89,4100.0,35.7322,35.7322,35.7094,35.7094,4100.0
2010-11-24 13:05:00,46.89,46.89,46.86,46.89,8300.0,35.7094,35.7094,35.6865,35.7094,8300.0
2010-11-24 13:10:00,46.89,46.91,46.88,46.91,8300.0,35.7094,35.7246,35.7018,35.7246,8300.0
2010-11-24 13:15:00,46.9,46.92,46.9,46.92,5700.0,35.717,35.7322,35.717,35.7322,5700.0
2010-11-24 13:20:00,46.92,46.96,46.92,46.95,7900.0,35.7322,35.7627,35.7322,35.7551,7900.0
2010-11-24 13:25:00,46.95,46.96,46.94,46.95,6000.0,35.7551,35.7627,35.7475,35.7551,6000.0
2010-11-24 13:30:00,46.96,46.98,46.96,46.97,11400.0,35.7627,35.7779,35.7627,35.7703,11400.0
2010-11-24 13:35:00,46.97,47.01,46.97,47.0,9600.0,35.7703,35.8008,35.7703,35.7932,9600.0
2010-11-24 13:40:00,47.0,47.01,47.0,47.0,6900.0,35.7932,35.8008,35.7932,35.7932,6900.0
2010-11-24 13:45:00,47.01,47.01,47.0,47.01,4600.0,35.8008,35.8008,35.7932,35.8008,4600.0
2010-11-24 13:50:00,47.0,47.03,47.0,47.03,11300.0,35.7932,35.816,35.7932,35.816,11300.0
2010-11-24 13:55:00,47.03,47.03,47.02,47.03,7200.0,35.816,35.816,35.8084,35.816,7200.0
2010-11-24 14:00:00,47.03,47.04,47.01,47.03,21800.0,35.816,35.8236,35.8008,35.816,21800.0
2010-11-24 14:05:00,47.02,47.04,47.02,47.03,9300.0,35.8084,35.8236,35.8084,35.816,9300.0
2010-11-24 14:10:00,47.02,47.02,47.0,47.01,7300.0,35.8084,35.8084,35.7932,35.8008,7300.0
2010-11-24 14:15:00,47.01,47.01,46.97,47.01,9900.0,35.8008,35.8008,35.7703,35.8008,9900.0
2010-11-24 14:20:00,47.0,47.02,46.99,47.01,16100.0,35.7932,35.8084,35.7855,35.8008,16100.0
2010-11-24 14:25:00,47.01,47.02,46.99,47.0,12100.0,35.8008,35.8084,35.7855,35.7932,12100.0
2010-11-24 14:30:00,47.0,47.04,46.99,47.04,12500.0,35.7932,35.8236,35.7855,35.8236,12500.0
2010-11-24 14:35:00,47.04,47.04,47.0,47.01,16000.0,35.8236,35.8236,35.7932,35.8008,16000.0
2010-11-24 14:40:00,47.01,47.02,46.96,47.02,36800.0,35.8008,35.8084,35.7627,35.8084,36800.0
2010-11-24 14:45:00,47.02,47.03,47.02,47.03,3400.0,35.8084,35.816,35.8084,35.816,3400.0
2010-11-24 14:50:00,47.03,47.03,47.02,47.02,5200.0,35.816,35.816,35.8084,35.8084,5200.0
2010-11-24 14:55:00,47.02,47.03,47.01,47.03,19200.0,35.8084,35.816,35.8008,35.816,19200.0
2010-11-24 15:00:00,47.03,47.05,47.0,47.05,24000.0,35.816,35.8312,35.7932,35.8312,24000.0
2010-11-24 15:05:00,47.04,47.05,47.02,47.03,27400.0,35.8236,35.8312,35.8084,35.816,27400.0
2010-11-24 15:10:00,47.04,47.04,47.02,47.02,5800.0,35.8236,35.8236,35.8084,35.8084,5800.0
2010-11-24 15:15:00,47.02,47.03,47.02,47.03,7900.0,35.8084,35.816,35.8084,35.816,7900.0
2010-11-24 15:20:00,47.02,47.04,47.01,47.04,37100.0,35.8084,35.8236,35.8008,35.8236,37100.0
2010-11-24 15:25:00,47.04,47.04,47.0,47.01,24800.0,35.8236,35.8236,35.7932,35.8008,24800.0
2010-11-24 15:30:00,47.01,47.01,46.97,47.0,19500.0,35.8008,35.8008,35.7703,35.7932,19500.0
2010-11-24 15:35:00,46.99,47.01,46.99,47.0,15400.0,35.7855,35.8008,35.7855,35.7932,15400.0
2010-11-24 15:40:00,46.99,47.01,46.99,47.0,34300.0,35.7855,35.8008,35.7855,35.7932,34300.0
2010-11-24 15:45:00,47.0,47.0,46.94,46.99,34800.0,35.7932,35.7932,35.7475,35.7855,34800.0
2010-11-24 15:50:00,46.99,47.09,46.99,47.07,57100.0,35.7855,35.8617,35.7855,35.8465,57100.0
2010-11-24 15:55:00,47.06,47.11,47.04,47.08,148800.0,35.8388,35.8769,35.8236,35.8541,148800.0
2010-11-26 09:30:00,46.83,46.91,46.75,46.8,32700.0,35.6637,35.7246,35.6028,35.6408,32700.0
2010-11-26 09:35:00,46.79,46.91,46.75,46.75,45300.0,35.6332,35.7246,35.6028,35.6028,45300.0
2010-11-26 09:40:00,46.74,46.86,46.72,46.81,48300.0,35.5951,35.6865,35.5799,35.6485,48300.0
2010-11-26 09:45:00,46.81,46.86,46.79,46.8,22100.0,35.6485,35.6865,35.6332,35.6408,22100.0
2010-11-26 09:50:00,46.8,46.96,46.8,46.88,34500.0,35.6408,35.7627,35.6408,35.7018,34500.0
2010-11-26 09:55:00,46.89,47.04,46.88,47.01,25600.0,35.7094,35.8236,35.7018,35.8008,25600.0
2010-11-26 10:00:00,47.01,47.04,46.94,47.04,38900.0,35.8008,35.8236,35.7475,35.8236,38900.0
2010-11-26 10:05:00,47.03,47.06,46.94,47.02,26100.0,35.816,35.8388,35.7475,35.8084,26100.0
2010-11-26 10:10:00,47.02,47.24,47.02,47.24,27600.0,35.8084,35.9759,35.8084,35.9759,27600.0
2010-11-26 10:15:00,47.24,47.29,47.23,47.25,18500.0,35.9759,36.014,35.9683,35.9835,18500.0
2010-11-26 10:20:00,47.25,47.27,47.07,47.07,30000.0,35.9835,35.9988,35.8465,35.8465,30000.0
2010-11-26 10:25:00,47.08,47.08,47.02,47.04,10700.0,35.8541,35.8541,35.8084,35.8236,10700.0
2010-11-26 10:30:00,47.05,47.12,47.04,47.12,17300.0,35.8312,35.8845,35.8236,35.8845,17300.0
2010-11-26 10:35:00,47.12,47.15,47.11,47.14,12100.0,35.8845,35.9074,35.8769,35.8998,12100.0
2010-11-26 10:40:00,47.14,47.15,47.14,47.15,15200.0,35.8998,35.9074,35.8998,35.9074,15200.0
2010-11-26 10:45:00,47.16,47.16,47.04,47.04,32800.0,35.915,35.915,35.8236,35.8236,32800.0
2010-11-26 10:50:00,47.04,47.04,46.99,47.02,14500.0,35.8236,35.8236,35.7855,35.8084,14500.0
2010-11-26 10:55:00,47.03,47.04,46.97,46.97,17900.0,35.816,35.8236,35.7703,35.7703,17900.0
2010-11-26 11:00:00,46.98,47.02,46.98,46.99,17200.0,35.7779,35.8084,35.7779,35.7855,17200.0
2010-11-26 11:05:00,46.99,47.04,46.98,47.04,15100.0,35.7855,35.8236,35.7779,35.8236,15100.0
2010-11-26 11:10:00,47.04,47.05,46.97,47.0,18100.0,35.8236,35.8312,35.7703,35.7932,18100.0
2010-11-26 11:15:00,47.01,47.02,46.88,46.89,21400.0,35.8008,35.8084,35.7018,35.7094,21400.0
2010-11-26 11:20:00,46.89,46.92,46.89,46.92,8900.0,35.7094,35.7322,35.7094,35.7322,8900.0
2010-11-26 11:25:00,46.92,46.94,46.88,46.91,15000.0,35.7322,35.7475,35.7018,35.7246,15000.0
2010-11-26 11:30:00,46.91,46.98,46.91,46.98,11900.0,35.7246,35.7779,35.7246,35.7779,11900.0
2010-11-26 11:35:00,46.98,46.99,46.91,46.92,17900.0,35.7779,35.7855,35.7246,35.7322,17900.0
2010-11-26 11:40:00,46.91,46.92,46.87,46.88,20300.0,35.7246,35.7322,35.6941,35.7018,20300.0
2010-11-26 11:45:00,46.88,46.98,46.88,46.98,15300.0,35.7018,35.7779,35.7018,35.7779,15300.0
2010-11-26 11:50:00,46.98,47.03,46.98,47.03,20800.0,35.7779,35.816,35.7779,35.816,20800.0
2010-11-26 11:55:00,47.03,47.03,46.94,46.98,24900.0,35.816,35.816,35.7475,35.7779,24900.0
2010-11-26 12:00:00,46.97,46.98,46.91,46.93,17800.0,35.7703,35.7779,35.7246,35.7398,17800.0
2010-11-26 12:05:00,46.93,46.95,46.89,46.9,18700.0,35.7398,35.7551,35.7094,35.717,18700.0
2010-11-26 12:10:00,46.9,46.9,46.83,46.87,20600.0,35.717,35.717,35.6637,35.6941,20600.0
2010-11-26 12:15:00,46.86,46.87,46.82,46.82,13500.0,35.6865,35.6941,35.6561,35.6561,13500.0
2010-11-26 12:20:00,46.82,46.86,46.82,46.82,17600.0,35.6561,35.6865,35.6561,35.6561,17600.0
2010-11-26 12:25:00,46.82,46.83,46.78,46.78,13700.0,35.6561,35.6637,35.6256,35.6256,13700.0
2010-11-26 12:30:00,46.78,46.84,46.78,46.84,18900.0,35.6256,35.6713,35.6256,35.6713,18900.0
2010-11-26 12:35:00,46.84,46.9,46.84,46.85,24200.0,35.6713,35.717,35.6713,35.6789,24200.0
2010-11-26 12:40:00,46.85,46.92,46.84,46.92,35800.0,35.6789,35.7322,35.6713,35.7322,35800.0
2010-11-26 12:45:00,46.92,46.98,46.92,46.97,27400.0,35.7322,35.7779,35.7322,35.7703,27400.0
2010-11-26 12:50:00,46.96,46.99,46.94,46.95,33400.0,35.7627,35.7855,35.7475,35.7551,33400.0
2010-11-26 12:55:00,46.94,46.98,46.91,46.93,63800.0,35.7475,35.7779,35.7246,35.7398,63800.0
2010-11-29 09:30:00,46.7,46.74,46.36,46.36,35200.0,35.5647,35.5951,35.3058,35.3058,35200.0
2010-11-29 09:35:00,46.34,46.54,46.32,46.4,50800.0,35.2905,35.4428,35.2753,35.3362,50800.0
2010-11-29 09:40:00,46.39,46.5,46.33,46.45,32800.0,35.3286,35.4124,35.2829,35.3743,32800.0
2010-11-29 09:45:00,46.46,46.46,46.37,46.37,24700.0,35.3819,35.3819,35.3134,35.3134,24700.0
2010-11-29 09:50:00,46.38,46.43,46.33,46.34,20600.0,35.321,35.3591,35.2829,35.2905,20600.0
2010-11-29 09:55:00,46.32,46.33,46.2,46.23,72200.0,35.2753,35.2829,35.1839,35.2068,72200.0
2010-11-29 10:00:00,46.25,46.28,46.16,46.24,34300.0,35.222,35.2448,35.1534,35.2144,34300.0
2010-11-29 10:05:00,46.24,46.33,46.24,46.33,18100.0,35.2144,35.2829,35.2144,35.2829,18100.0
2010-11-29 10:10:00,46.35,46.37,46.28,46.35,32500.0,35.2981,35.3134,35.2448,35.2981,32500.0
2010-11-29 10:15:00,46.35,46.36,46.28,46.31,19500.0,35.2981,35.3058,35.2448,35.2677,19500.0
2010-11-29 10:20:00,46.31,46.34,46.29,46.32,18600.0,35.2677,35.2905,35.2524,35.2753,18600.0
2010-11-29 10:25:00,46.33,46.34,46.27,46.3,20100.0,35.2829,35.2905,35.2372,35.2601,20100.0
2010-11-29 10:30:00,46.31,46.45,46.31,46.41,27600.0,35.2677,35.3743,35.2677,35.3438,27600.0
2010-11-29 10:35:00,46.42,46.47,46.41,46.44,24000.0,35.3514,35.3895,35.3438,35.3667,24000.0
2010-11-29 10:40:00,46.45,46.46,46.37,46.37,31900.0,35.3743,35.3819,35.3134,35.3134,31900.0
2010-11-29 10:45:00,46.38,46.39,46.34,46.37,32700.0,35.321,35.3286,35.2905,35.3134,32700.0
2010-11-29 10:50:00,46.38,46.41,46.34,46.34,20200.0,35.321,35.3438,35.2905,35.2905,20200.0
2010-11-29 10:55:00,46.34,46.37,46.33,46.35,29800.0,35.2905,35.3134,35.2829,35.2981,29800.0
2010-11-29 11:00:00,46.36,46.41,46.36,46.4,40100.0,35.3058,35.3438,35.3058,35.3362,40100.0
2010-11-29 11:05:00,46.4,46.44,46.39,46.44,26500.0,35.3362,35.3667,35.3286,35.3667,26500.0
2010-11-29 11:10:00,46.44,46.47,46.43,46.47,38600.0,35.3667,35.3895,35.3591,35.3895,38600.0
2010-11-29 11:15:00,46.46,46.46,46.38,46.4,32600.0,35.3819,35.3819,35.321,35.3362,32600.0
2010-11-29 11:20:00,46.4,46.42,46.34,46.36,16400.0,35.3362,35.3514,35.2905,35.3058,16400.0
2010-11-29 11:25:00,46.36,46.41,46.32,46.39,22500.0,35.3058,35.3438,35.2753,35.3286,22500.0
2010-11-29 11:30:00,46.4,46.41,46.29,46.32,29000.0,35.3362,35.3438,35.2524,35.2753,29000.0
2010-11-29 11:35:00,46.32,46.32,46.28,46.29,20500.0,35.2753,35.2753,35.2448,35.2524,20500.0
2010-11-29 11:40:00,46.28,46.29,46.24,46.26,17800.0,35.2448,35.2524,35.2144,35.2296,17800.0
2010-11-29 11:45:00,46.26,46.34,46.26,46.32,9600.0,35.2296,35.2905,35.2296,35.2753,9600.0
2010-11-29 11:50:00,46.32,46.35,46.28,46.35,24600.0,35.2753,35.2981,35.2448,35.2981,24600.0
2010-11-29 11:55:00,46.34,46.36,46.3,46.34,31300.0,35.2905,35.3058,35.2601,35.2905,31300.0
2010-11-29 12:00:00,46.33,46.36,46.31,46.35,21400.0,35.2829,35.3058,35.2677,35.2981,21400.0
2010-11-29 12:05:00,46.35,46.41,46.35,46.4,30600.0,35.2981,35.3438,35.2981,35.3362,30600.0
2010-11-29 12:10:00,46.4,46.4,46.35,46.35,25600.0,35.3362,35.3362,35.2981,35.2981,25600.0
2010-11-29 12:15:00,46.34,46.43,46.34,46.42,19700.0,35.2905,35.3591,35.2905,35.3514,19700.0
2010-11-29 12:20:00,46.42,46.49,46.42,46.48,11000.0,35.3514,35.4048,35.3514,35.3971,11000.0
2010-11-29 12:25:00,46.48,46.51,46.46,46.49,15000.0,35.3971,35.42,35.3819,35.4048,15000.0
2010-11-29 12:30:00,46.49,46.51,46.48,46.48,14900.0,35.4048,35.42,35.3971,35.3971,14900.0
2010-11-29 12:35:00,46.48,46.51,46.47,46.47,9800.0,35.3971,35.42,35.3895,35.3895,9800.0
2010-11-29 12:40:00,46.47,46.51,46.46,46.47,9700.0,35.3895,35.42,35.3819,35.3895,9700.0
2010-11-29 12:45:00,46.46,46.47,46.42,46.47,25400.0,35.3819,35.3895,35.3514,35.3895,25400.0
2010-11-29 12:50:00,46.47,46.51,46.45,46.5,10400.0,35.3895,35.42,35.3743,35.4124,10400.0
2010-11-29 12:55:00,46.5,46.51,46.42,46.43,17700.0,35.4124,35.42,35.3514,35.3591,17700.0
2010-11-29 13:00:00,46.43,46.48,46.43,46.48,11000.0,35.3591,35.3971,35.3591,35.3971,11000.0
2010-11-29 13:05:00,46.48,46.49,46.45,46.45,8000.0,35.3971,35.4048,35.3743,35.3743,8000.0
2010-11-29 13:10:00,46.46,46.49,46.46,46.49,11000.0,35.3819,35.4048,35.3819,35.4048,11000.0
2010-11-29 13:15:00,46.48,46.48,46.45,46.47,16300.0,35.3971,35.3971,35.3743,35.3895,16300.0
2010-11-29 13:20:00,46.47,46.47,46.46,46.46,5200.0,35.3895,35.3895,35.3819,35.3819,5200.0
2010-11-29 13:25:00,46.46,46.47,46.43,46.46,30400.0,35.3819,35.3895,35.3591,35.3819,30400.0
2010-11-29 13:30:00,46.47,46.47,46.42,46.43,17400.0,35.3895,35.3895,35.3514,35.3591,17400.0
2010-11-29 13:35:00,46.42,46.46,46.42,46.42,26200.0,35.3514,35.3819,35.3514,35.3514,26200.0
2010-11-29 13:40:00,46.42,46.46,46.42,46.44,27100.0,35.3514,35.3819,35.3514,35.3667,27100.0
2010-11-29 13:45:00,46.44,46.47,46.41,46.47,15400.0,35.3667,35.3895,35.3438,35.3895,15400.0
2010-11-29 13:50:00,46.47,46.47,46.46,46.47,5300.0,35.3895,35.3895,35.3819,35.3895,5300.0
2010-11-29 13:55:00,46.47,46.47,46.46,46.47,5200.0,35.3895,35.3895,35.3819,35.3895,5200.0
2010-11-29 14:00:00,46.47,46.48,46.45,46.47,12000.0,35.3895,35.3971,35.3743,35.3895,12000.0
2010-11-29 14:05:00,46.46,46.47,46.44,46.45,28800.0,35.3819,35.3895,35.3667,35.3743,28800.0
2010-11-29 14:10:00,46.46,46.47,46.4,46.41,30500.0,35.3819,35.3895,35.3362,35.3438,30500.0
2010-11-29 14:15:00,46.4,46.44,46.4,46.44,14300.0,35.3362,35.3667,35.3362,35.3667,14300.0
2010-11-29 14:20:00,46.44,46.46,46.42,46.44,14800.0,35.3667,35.3819,35.3514,35.3667,14800.0
2010-11-29 14:25:00,46.44,46.54,46.42,46.54,25000.0,35.3667,35.4428,35.3514,35.4428,25000.0
2010-11-29 14:30:00,46.54,46.63,46.5,46.6,31500.0,35.4428,35.5114,35.4124,35.4885,31500.0
2010-11-29 14:35:00,46.59,46.63,46.57,46.61,20300.0,35.4809,35.5114,35.4657,35.4961,20300.0
2010-11-29 14:40:00,46.61,46.65,46.61,46.64,10200.0,35.4961,35.5266,35.4961,35.519,10200.0
2010-11-29 14:45:00,46.64,46.68,46.64,46.68,20800.0,35.519,35.5495,35.519,35.5495,20800.0
2010-11-29 14:50:00,46.67,46.68,46.62,46.62,22100.0,35.5418,35.5495,35.5038,35.5038,22100.0
2010-11-29 14:55:00,46.63,46.65,46.62,46.64,34700.0,35.5114,35.5266,35.5038,35.519,34700.0
2010-11-29 15:00:00,46.64,46.68,46.59,46.68,72400.0,35.519,35.5495,35.4809,35.5495,72400.0
2010-11-29 15:05:00,46.69,46.75,46.69,46.75,13800.0,35.5571,35.6028,35.5571,35.6028,13800.0
2010-11-29 15:10:00,46.76,46.82,46.75,46.77,38100.0,35.6104,35.6561,35.6028,35.618,38100.0
2010-11-29 15:15:00,46.76,46.81,46.75,46.81,22400.0,35.6104,35.6485,35.6028,35.6485,22400.0
2010-11-29 15:20:00,46.81,46.81,46.68,46.71,49300.0,35.6485,35.6485,35.5495,35.5723,49300.0
2010-11-29 15:25:00,46.72,46.78,46.71,46.78,19900.0,35.5799,35.6256,35.5723,35.6256,19900.0
2010-11-29 15:30:00,46.78,46.78,46.71,46.72,33900.0,35.6256,35.6256,35.5723,35.5799,33900.0
2010-11-29 15:35:00,46.72,46.72,46.68,46.68,25200.0,35.5799,35.5799,35.5495,35.5495,25200.0
2010-11-29 15:40:00,46.69,46.72,46.68,46.69,29500.0,35.5571,35.5799,35.5495,35.5571,29500.0
2010-11-29 15:45:00,46.7,46.81,46.7,46.81,65600.0,35.5647,35.6485,35.5647,35.6485,65600.0
2010-11-29 15:50:00,46.81,46.81,46.73,46.74,57100.0,35.6485,35.6485,35.5875,35.5951,57100.0
2010-11-29 15:55:00,46.73,46.77,46.69,46.72,119400.0,35.5875,35.618,35.5571,35.5799,119400.0
2010-11-30 09:30:00,46.43,46.59,46.38,46.52,59800.0,35.3591,35.4809,35.321,35.4276,59800.0
2010-11-30 09:35:00,46.54,46.75,46.52,46.69,74900.0,35.4428,35.6028,35.4276,35.5571,74900.0
2010-11-30 09:40:00,46.69,46.86,46.65,46.84,49600.0,35.5571,35.6865,35.5266,35.6713,49600.0
2010-11-30 09:45:00,46.84,46.87,46.72,46.77,51000.0,35.6713,35.6941,35.5799,35.618,51000.0
2010-11-30 09:50:00,46.77,46.78,46.68,46.72,44600.0,35.618,35.6256,35.5495,35.5799,44600.0
2010-11-30 09:55:00,46.72,46.82,46.72,46.72,33500.0,35.5799,35.6561,35.5799,35.5799,33500.0
2010-11-30 10:00:00,46.73,46.82,46.7,46.72,23000.0,35.5875,35.6561,35.5647,35.5799,23000.0
2010-11-30 10:05:00,46.72,46.77,46.64,46.66,29200.0,35.5799,35.618,35.519,35.5342,29200.0
2010-11-30 10:10:00,46.66,46.79,46.66,46.78,25800.0,35.5342,35.6332,35.5342,35.6256,25800.0
2010-11-30 10:15:00,46.77,46.82,46.75,46.76,16000.0,35.618,35.6561,35.6028,35.6104,16000.0
2010-11-30 10:20:00,46.75,46.82,46.75,46.81,20800.0,35.6028,35.6561,35.6028,35.6485,20800.0
2010-11-30 10:25:00,46.82,46.89,46.81,46.88,92900.0,35.6561,35.7094,35.6485,35.7018,92900.0
2010-11-30 10:30:00,46.88,46.88,46.76,46.78,17200.0,35.7018,35.7018,35.6104,35.6256,17200.0
2010-11-30 10:35:00,46.78,46.81,46.77,46.81,7600.0,35.6256,35.6485,35.618,35.6485,7600.0
2010-11-30 10:40:00,46.81,46.81,46.78,46.79,20600.0,35.6485,35.6485,35.6256,35.6332,20600.0
2010-11-30 10:45:00,46.8,46.83,46.73,46.83,24200.0,35.6408,35.6637,35.5875,35.6637,24200.0
2010-11-30 10:50:00,46.83,46.84,46.74,46.76,16800.0,35.6637,35.6713,35.5951,35.6104,16800.0
2010-11-30 10:55:00,46.76,46.79,46.73,46.77,123600.0,35.6104,35.6332,35.5875,35.618,123600.0
2010-11-30 11:00:00,46.77,46.86,46.76,46.86,24800.0,35.618,35.6865,35.6104,35.6865,24800.0
2010-11-30 11:05:00,46.85,46.85,46.76,46.77,12200.0,35.6789,35.6789,35.6104,35.618,12200.0
2010-11-30 11:10:00,46.77,46.79,46.75,46.76,7500.0,35.618,35.6332,35.6028,35.6104,7500.0
2010-11-30 11:15:00,46.75,46.8,46.73,46.8,12100.0,35.6028,35.6408,35.5875,35.6408,12100.0
2010-11-30 11:20:00,46.79,46.85,46.79,46.83,12500.0,35.6332,35.6789,35.6332,35.6637,12500.0
2010-11-30 11:25:00,46.82,46.83,46.75,46.76,28100.0,35.6561,35.6637,35.6028,35.6104,28100.0
2010-11-30 11:30:00,46.76,46.8,46.75,46.8,19900.0,35.6104,35.6408,35.6028,35.6408,19900.0
2010-11-30 11:35:00,46.79,46.93,46.78,46.93,36300.0,35.6332,35.7398,35.6256,35.7398,36300.0
2010-11-30 11:40:00,46.92,46.98,46.92,46.93,17500.0,35.7322,35.7779,35.7322,35.7398,17500.0
2010-11-30 11:45:00,46.92,46.94,46.91,46.91,10600.0,35.7322,35.7475,35.7246,35.7246,10600.0
2010-11-30 11:50:00,46.91,46.91,46.89,46.91,7900.0,35.7246,35.7246,35.7094,35.7246,7900.0
2010-11-30 11:55:00,46.9,46.94,46.88,46.9,53400.0,35.717,35.7475,35.7018,35.717,53400.0
2010-11-30 12:00:00,46.9,46.91,46.88,46.88,18500.0,35.717,35.7246,35.7018,35.7018,18500.0
2010-11-30 12:05:00,46.88,46.89,46.8,46.8,16400.0,35.7018,35.7094,35.6408,35.6408,16400.0
2010-11-30 12:10:00,46.81,46.85,46.8,46.83,11000.0,35.6485,35.6789,35.6408,35.6637,11000.0
2010-11-30 12:15:00,46.83,46.83,46.77,46.77,24500.0,35.6637,35.6637,35.618,35.618,24500.0
2010-11-30 12:20:00,46.77,46.77,46.72,46.76,75100.0,35.618,35.618,35.5799,35.6104,75100.0
2010-11-30 12:25:00,46.76,46.77,46.76,46.77,9500.0,35.6104,35.618,35.6104,35.618,9500.0
2010-11-30 12:30:00,46.77,46.79,46.74,46.76,23700.0,35.618,35.6332,35.5951,35.6104,23700.0
2010-11-30 12:35:00,46.76,46.77,46.75,46.77,4700.0,35.6104,35.618,35.6028,35.618,4700.0
2010-11-30 12:40:00,46.77,46.81,46.76,46.8,11300.0,35.618,35.6485,35.6104,35.6408,11300.0
2010-11-30 12:45:00,46.81,46.82,46.79,46.82,23100.0,35.6485,35.6561,35.6332,35.6561,23100.0
2010-11-30 12:50:00,46.82,46.86,46.81,46.85,56000.0,35.6561,35.6865,35.6485,35.6789,56000.0
2010-11-30 12:55:00,46.86,46.89,46.84,46.84,25300.0,35.6865,35.7094,35.6713,35.6713,25300.0
2010-11-30 13:00:00,46.84,46.88,46.81,46.87,71000.0,35.6713,35.7018,35.6485,35.6941,71000.0
2010-11-30 13:05:00,46.87,46.87,46.79,46.8,23100.0,35.6941,35.6941,35.6332,35.6408,23100.0
2010-11-30 13:10:00,46.8,46.81,46.79,46.8,9400.0,35.6408,35.6485,35.6332,35.6408,9400.0
2010-11-30 13:15:00,46.8,46.84,46.78,46.83,15200.0,35.6408,35.6713,35.6256,35.6637,15200.0
2010-11-30 13:20:00,46.84,46.94,46.84,46.94,10600.0,35.6713,35.7475,35.6713,35.7475,10600.0
2010-11-30 13:25:00,46.94,46.95,46.91,46.91,10500.0,35.7475,35.7551,35.7246,35.7246,10500.0
2010-11-30 13:30:00,46.92,46.96,46.92,46.95,9200.0,35.7322,35.7627,35.7322,35.7551,9200.0
2010-11-30 13:35:00,46.95,46.98,46.95,46.98,7300.0,35.7551,35.7779,35.7551,35.7779,7300.0
2010-11-30 13:40:00,46.98,46.98,46.97,46.97,6200.0,35.7779,35.7779,35.7703,35.7703,6200.0
2010-11-30 13:45:00,46.98,47.0,46.97,46.99,18900.0,35.7779,35.7932,35.7703,35.7855,18900.0
2010-11-30 13:50:00,47.0,47.03,46.99,47.02,29800.0,35.7932,35.816,35.7855,35.8084,29800.0
2010-11-30 13:55:00,47.03,47.04,46.99,47.01,12700.0,35.816,35.8236,35.7855,35.8008,12700.0
2010-11-30 14:00:00,47.0,47.04,47.0,47.03,7900.0,35.7932,35.8236,35.7932,35.816,7900.0
2010-11-30 14:05:00,47.03,47.1,47.03,47.1,12600.0,35.816,35.8693,35.816,35.8693,12600.0
2010-11-30 14:10:00,47.09,47.1,47.08,47.08,11000.0,35.8617,35.8693,35.8541,35.8541,11000.0
2010-11-30 14:15:00,47.08,47.08,47.03,47.04,10500.0,35.8541,35.8541,35.816,35.8236,10500.0
2010-11-30 14:20:00,47.03,47.05,46.99,46.99,17000.0,35.816,35.8312,35.7855,35.7855,17000.0
2010-11-30 14:25:00,46.99,46.99,46.92,46.94,31600.0,35.7855,35.7855,35.7322,35.7475,31600.0
2010-11-30 14:30:00,46.93,46.97,46.92,46.97,38400.0,35.7398,35.7703,35.7322,35.7703,38400.0
2010-11-30 14:35:00,46.96,46.97,46.94,46.97,24400.0,35.7627,35.7703,35.7475,35.7703,24400.0
2010-11-30 14:40:00,46.95,47.0,46.95,46.98,17200.0,35.7551,35.7932,35.7551,35.7779,17200.0
2010-11-30 14:45:00,46.99,47.06,46.98,47.05,34900.0,35.7855,35.8388,35.7779,35.8312,34900.0
2010-11-30 14:50:00,47.05,47.06,46.98,47.0,32600.0,35.8312,35.8388,35.7779,35.7932,32600.0
2010-11-30 14:55:00,47.0,47.08,46.99,47.08,30500.0,35.7932,35.8541,35.7855,35.8541,30500.0
2010-11-30 15:00:00,47.09,47.14,47.08,47.12,49800.0,35.8617,35.8998,35.8541,35.8845,49800.0
2010-11-30 15:05:00,47.13,47.16,47.11,47.15,31500.0,35.8922,35.915,35.8769,35.9074,31500.0
2010-11-30 15:10:00,47.15,47.15,47.1,47.14,32700.0,35.9074,35.9074,35.8693,35.8998,32700.0
2010-11-30 15:15:00,47.13,47.15,47.11,47.13,35500.0,35.8922,35.9074,35.8769,35.8922,35500.0
2010-11-30 15:20:00,47.14,47.2,47.12,47.19,37800.0,35.8998,35.9455,35.8845,35.9378,37800.0
2010-11-30 15:25:00,47.19,47.19,47.13,47.15,36000.0,35.9378,35.9378,35.8922,35.9074,36000.0
2010-11-30 15:30:00,47.16,47.18,47.1,47.1,43200.0,35.915,35.9302,35.8693,35.8693,43200.0
2010-11-30 15:35:00,47.1,47.14,47.09,47.12,35800.0,35.8693,35.8998,35.8617,35.8845,35800.0
2010-11-30 15:40:00,47.13,47.13,47.02,47.02,70600.0,35.8922,35.8922,35.8084,35.8084,70600.0
2010-11-30 15:45:00,47.02,47.07,47.02,47.05,106400.0,35.8084,35.8465,35.8084,35.8312,106400.0
2010-11-30 15:50:00,47.05,47.07,47.02,47.05,172100.0,35.8312,35.8465,35.8084,35.8312,172100.0
2010-11-30 15:55:00,47.04,47.04,46.94,46.97,419300.0,35.8236,35.8236,35.7475,35.7703,419300.0
2010-12-01 09:30:00,47.35,47.47,47.18,47.32,51400.0,36.0597,36.1511,35.9302,36.0368,51400.0
2010-12-01 09:35:00,47.3,47.36,47.27,47.3,27400.0,36.0216,36.0673,35.9988,36.0216,27400.0
2010-12-01 09:40:00,47.3,47.38,47.24,47.35,34100.0,36.0216,36.0825,35.9759,36.0597,34100.0
2010-12-01 09:45:00,47.37,47.38,47.33,47.36,15600.0,36.0749,36.0825,36.0445,36.0673,15600.0
2010-12-01 09:50:00,47.35,47.41,47.35,47.41,16000.0,36.0597,36.1054,36.0597,36.1054,16000.0
2010-12-01 09:55:00,47.41,47.46,47.4,47.43,79600.0,36.1054,36.1435,36.0978,36.1206,79600.0
2010-12-01 10:00:00,47.44,47.46,47.38,47.45,60700.0,36.1282,36.1435,36.0825,36.1359,60700.0
2010-12-01 10:05:00,47.45,47.47,47.41,47.46,38600.0,36.1359,36.1511,36.1054,36.1435,38600.0
2010-12-01 10:10:00,47.47,47.5,47.42,47.43,22700.0,36.1511,36.1739,36.113,36.1206,22700.0
2010-12-01 10:15:00,47.42,47.48,47.42,47.45,21800.0,36.113,36.1587,36.113,36.1359,21800.0
2010-12-01 10:20:00,47.45,47.46,47.42,47.43,22700.0,36.1359,36.1435,36.113,36.1206,22700.0
2010-12-01 10:25:00,47.44,47.47,47.43,47.44,19400.0,36.1282,36.1511,36.1206,36.1282,19400.0
2010-12-01 10:30:00,47.45,47.46,47.41,47.46,12500.0,36.1359,36.1435,36.1054,36.1435,12500.0
2010-12-01 10:35:00,47.44,47.48,47.44,47.47,20700.0,36.1282,36.1587,36.1282,36.1511,20700.0
2010-12-01 10:40:00,47.47,47.48,47.43,47.45,13500.0,36.1511,36.1587,36.1206,36.1359,13500.0
2010-12-01 10:45:00,47.46,47.49,47.41,47.45,26700.0,36.1435,36.1663,36.1054,36.1359,26700.0
2010-12-01 10:50:00,47.45,47.45,47.41,47.41,7000.0,36.1359,36.1359,36.1054,36.1054,7000.0
2010-12-01 10:55:00,47.41,47.46,47.41,47.44,27300.0,36.1054,36.1435,36.1054,36.1282,27300.0
2010-12-01 11:00:00,47.44,47.44,47.41,47.42,35000.0,36.1282,36.1282,36.1054,36.113,35000.0
2010-12-01 11:05:00,47.43,47.43,47.42,47.42,21900.0,36.1206,36.1206,36.113,36.113,21900.0
2010-12-01 11:10:00,47.43,47.44,47.42,47.42,16400.0,36.1206,36.1282,36.113,36.113,16400.0
2010-12-01 11:15:00,47.42,47.44,47.42,47.44,10600.0,36.113,36.1282,36.113,36.1282,10600.0
2010-12-01 11:20:00,47.44,47.47,47.42,47.42,12100.0,36.1282,36.1511,36.113,36.113,12100.0
2010-12-01 11:25:00,47.42,47.48,47.41,47.44,35500.0,36.113,36.1587,36.1054,36.1282,35500.0
2010-12-01 11:30:00,47.44,47.49,47.44,47.49,14400.0,36.1282,36.1663,36.1282,36.1663,14400.0
2010-12-01 11:35:00,47.49,47.51,47.48,47.51,10000.0,36.1663,36.1815,36.1587,36.1815,10000.0
2010-12-01 11:40:00,47.51,47.51,47.49,47.5,6800.0,36.1815,36.1815,36.1663,36.1739,6800.0
2010-12-01 11:45:00,47.5,47.5,47.46,47.46,13200.0,36.1739,36.1739,36.1435,36.1435,13200.0
2010-12-01 11:50:00,47.46,47.63,47.46,47.62,49700.0,36.1435,36.2729,36.1435,36.2653,49700.0
2010-12-01 11:55:00,47.62,47.7,47.6,47.62,34700.0,36.2653,36.3262,36.2501,36.2653,34700.0
2010-12-01 12:00:00,47.63,47.7,47.57,47.57,28200.0,36.2729,36.3262,36.2272,36.2272,28200.0
2010-12-01 12:05:00,47.57,47.61,47.56,47.56,6200.0,36.2272,36.2577,36.2196,36.2196,6200.0
2010-12-01 12:10:00,47.56,47.6,47.53,47.59,30400.0,36.2196,36.2501,36.1968,36.2425,30400.0
2010-12-01 12:15:00,47.59,47.6,47.57,47.59,7700.0,36.2425,36.2501,36.2272,36.2425,7700.0
2010-12-01 12:20:00,47.59,47.59,47.58,47.59,4500.0,36.2425,36.2425,36.2349,36.2425,4500.0
2010-12-01 12:25:00,47.59,47.61,47.59,47.6,4600.0,36.2425,36.2577,36.2425,36.2501,4600.0
2010-12-01 12:30:00,47.61,47.64,47.56,47.56,11400.0,36.2577,36.2805,36.2196,36.2196,11400.0
2010-12-01 12:35:00,47.56,47.56,47.52,47.53,6000.0,36.2196,36.2196,36.1892,36.1968,6000.0
2010-12-01 12:40:00,47.52,47.54,47.52,47.54,7900.0,36.1892,36.2044,36.1892,36.2044,7900.0
2010-12-01 12:45:00,47.55,47.55,47.54,47.54,5400.0,36.212,36.212,36.2044,36.2044,5400.0
2010-12-01 12:50:00,47.55,47.57,47.54,47.57,6700.0,36.212,36.2272,36.2044,36.2272,6700.0
2010-12-01 12:55:00,47.57,47.59,47.56,47.56,9700.0,36.2272,36.2425,36.2196,36.2196,9700.0
2010-12-01 13:00:00,47.56,47.62,47.56,47.62,13200.0,36.2196,36.2653,36.2196,36.2653,13200.0
2010-12-01 13:05:00,47.62,47.64,47.6,47.63,14200.0,36.2653,36.2805,36.2501,36.2729,14200.0
2010-12-01 13:10:00,47.63,47.66,47.63,47.64,16600.0,36.2729,36.2958,36.2729,36.2805,16600.0
2010-12-01 13:15:00,47.64,47.67,47.56,47.56,17000.0,36.2805,36.3034,36.2196,36.2196,17000.0
2010-12-01 13:20:00,47.56,47.62,47.54,47.61,17200.0,36.2196,36.2653,36.2044,36.2577,17200.0
2010-12-01 13:25:00,47.61,47.61,47.57,47.6,11900.0,36.2577,36.2577,36.2272,36.2501,11900.0
2010-12-01 13:30:00,47.6,47.63,47.58,47.61,12100.0,36.2501,36.2729,36.2349,36.2577,12100.0
2010-12-01 13:35:00,47.61,47.62,47.59,47.61,7800.0,36.2577,36.2653,36.2425,36.2577,7800.0
2010-12-01 13:40:00,47.61,47.65,47.6,47.65,8000.0,36.2577,36.2882,36.2501,36.2882,8000.0
2010-12-01 13:45:00,47.65,47.68,47.64,47.67,7600.0,36.2882,36.311,36.2805,36.3034,7600.0
2010-12-01 13:50:00,47.67,47.71,47.66,47.68,30500.0,36.3034,36.3339,36.2958,36.311,30500.0
2010-12-01 13:55:00,47.66,47.67,47.64,47.64,13600.0,36.2958,36.3034,36.2805,36.2805,13600.0
2010-12-01 14:00:00,47.64,47.67,47.62,47.62,7800.0,36.2805,36.3034,36.2653,36.2653,7800.0
2010-12-01 14:05:00,47.63,47.64,47.62,47.63,6600.0,36.2729,36.2805,36.2653,36.2729,6600.0
2010-12-01 14:10:00,47.63,47.64,47.62,47.62,7600.0,36.2729,36.2805,36.2653,36.2653,7600.0
2010-12-01 14:15:00,47.61,47.65,47.6,47.65,18600.0,36.2577,36.2882,36.2501,36.2882,18600.0
2010-12-01 14:20:00,47.65,47.67,47.63,47.66,6700.0,36.2882,36.3034,36.2729,36.2958,6700.0
2010-12-01 14:25:00,47.66,47.67,47.61,47.61,8700.0,36.2958,36.3034,36.2577,36.2577,8700.0
2010-12-01 14:30:00,47.62,47.64,47.62,47.64,12600.0,36.2653,36.2805,36.2653,36.2805,12600.0
2010-12-01 14:35:00,47.63,47.65,47.63,47.65,5600.0,36.2729,36.2882,36.2729,36.2882,5600.0
2010-12-01 14:40:00,47.64,47.67,47.64,47.66,34400.0,36.2805,36.3034,36.2805,36.2958,34400.0
2010-12-01 14:45:00,47.67,47.71,47.65,47.66,38900.0,36.3034,36.3339,36.2882,36.2958,38900.0
2010-12-01 14:50:00,47.66,47.71,47.66,47.66,20400.0,36.2958,36.3339,36.2958,36.2958,20400.0
2010-12-01 14:55:00,47.67,47.71,47.67,47.7,22300.0,36.3034,36.3339,36.3034,36.3262,22300.0
2010-12-01 15:00:00,47.7,47.7,47.66,47.66,19800.0,36.3262,36.3262,36.2958,36.2958,19800.0
2010-12-01 15:05:00,47.66,47.7,47.65,47.68,36200.0,36.2958,36.3262,36.2882,36.311,36200.0
2010-12-01 15:10:00,47.68,47.68,47.56,47.57,85000.0,36.311,36.311,36.2196,36.2272,85000.0
2010-12-01 15:15:00,47.57,47.59,47.53,47.55,28800.0,36.2272,36.2425,36.1968,36.212,28800.0
2010-12-01 15:20:00,47.55,47.63,47.55,47.61,35800.0,36.212,36.2729,36.212,36.2577,35800.0
2010-12-01 15:25:00,47.61,47.68,47.6,47.64,39900.0,36.2577,36.311,36.2501,36.2805,39900.0
2010-12-01 15:30:00,47.63,47.65,47.63,47.64,61300.0,36.2729,36.2882,36.2729,36.2805,61300.0
2010-12-01 15:35:00,47.63,47.69,47.63,47.68,22000.0,36.2729,36.3186,36.2729,36.311,22000.0
2010-12-01 15:40:00,47.68,47.7,47.66,47.68,59200.0,36.311,36.3262,36.2958,36.311,59200.0
2010-12-01 15:45:00,47.69,47.74,47.69,47.7,86600.0,36.3186,36.3567,36.3186,36.3262,86600.0
2010-12-01 15:50:00,47.7,47.71,47.69,47.69,87000.0,36.3262,36.3339,36.3186,36.3186,87000.0
2010-12-01 15:55:00,47.69,47.76,47.69,47.69,255300.0,36.3186,36.3719,36.3186,36.3186,255300.0
2010-12-02 09:30:00,47.5,47.74,47.5,47.59,41900.0,36.1739,36.3567,36.1739,36.2425,41900.0
2010-12-02 09:35:00,47.59,47.67,47.5,47.51,16400.0,36.2425,36.3034,36.1739,36.1815,16400.0
2010-12-02 09:40:00,47.5,47.59,47.4,47.53,197100.0,36.1739,36.2425,36.0978,36.1968,197100.0
2010-12-02 09:45:00,47.54,47.61,47.49,47.53,30100.0,36.2044,36.2577,36.1663,36.1968,30100.0
2010-12-02 09:50:00,47.53,47.65,47.52,47.63,31500.0,36.1968,36.2882,36.1892,36.2729,31500.0
2010-12-02 09:55:00,47.63,47.71,47.61,47.68,25200.0,36.2729,36.3339,36.2577,36.311,25200.0
2010-12-02 10:00:00,47.68,47.8,47.66,47.7,23800.0,36.311,36.4024,36.2958,36.3262,23800.0
2010-12-02 10:05:00,47.71,47.71,47.62,47.64,29100.0,36.3339,36.3339,36.2653,36.2805,29100.0
2010-12-02 10:10:00,47.64,47.71,47.63,47.64,14800.0,36.2805,36.3339,36.2729,36.2805,14800.0
2010-12-02 10:15:00,47.65,47.65,47.59,47.59,14900.0,36.2882,36.2882,36.2425,36.2425,14900.0
2010-12-02 10:20:00,47.59,47.62,47.57,47.61,15700.0,36.2425,36.2653,36.2272,36.2577,15700.0
2010-12-02 10:25:00,47.61,47.62,47.6,47.6,18800.0,36.2577,36.2653,36.2501,36.2501,18800.0
2010-12-02 10:30:00,47.6,47.71,47.6,47.71,19300.0,36.2501,36.3339,36.2501,36.3339,19300.0
2010-12-02 10:35:00,47.7,47.7,47.66,47.68,14100.0,36.3262,36.3262,36.2958,36.311,14100.0
2010-12-02 10:40:00,47.68,47.71,47.64,47.65,26600.0,36.311,36.3339,36.2805,36.2882,26600.0
2010-12-02 10:45:00,47.65,47.68,47.65,47.66,18600.0,36.2882,36.311,36.2882,36.2958,18600.0
2010-12-02 10:50:00,47.66,47.7,47.66,47.7,12300.0,36.2958,36.3262,36.2958,36.3262,12300.0
2010-12-02 10:55:00,47.7,47.72,47.68,47.71,21200.0,36.3262,36.3415,36.311,36.3339,21200.0
2010-12-02 11:00:00,47.7,47.7,47.66,47.66,12500.0,36.3262,36.3262,36.2958,36.2958,12500.0
2010-12-02 11:05:00,47.65,47.66,47.59,47.59,21000.0,36.2882,36.2958,36.2425,36.2425,21000.0
2010-12-02 11:10:00,47.6,47.68,47.58,47.68,22700.0,36.2501,36.311,36.2349,36.311,22700.0
2010-12-02 11:15:00,47.67,47.73,47.67,47.73,59500.0,36.3034,36.3491,36.3034,36.3491,59500.0
2010-12-02 11:20:00,47.72,47.77,47.71,47.76,20400.0,36.3415,36.3796,36.3339,36.3719,20400.0
2010-12-02 11:25:00,47.76,47.76,47.7,47.74,11600.0,36.3719,36.3719,36.3262,36.3567,11600.0
2010-12-02 11:30:00,47.73,47.74,47.65,47.65,35800.0,36.3491,36.3567,36.2882,36.2882,35800.0
2010-12-02 11:35:00,47.65,47.66,47.6,47.6,11800.0,36.2882,36.2958,36.2501,36.2501,11800.0
2010-12-02 11:40:00,47.6,47.61,47.54,47.55,16800.0,36.2501,36.2577,36.2044,36.212,16800.0
2010-12-02 11:45:00,47.55,47.62,47.54,47.59,32800.0,36.212,36.2653,36.2044,36.2425,32800.0
2010-12-02 11:50:00,47.6,47.62,47.56,47.56,25600.0,36.2501,36.2653,36.2196,36.2196,25600.0
2010-12-02 11:55:00,47.57,47.57,47.54,47.57,112300.0,36.2272,36.2272,36.2044,36.2272,112300.0
2010-12-02 12:00:00,47.56,47.56,47.5,47.51,25400.0,36.2196,36.2196,36.1739,36.1815,25400.0
2010-12-02 12:05:00,47.51,47.57,47.51,47.55,16800.0,36.1815,36.2272,36.1815,36.212,16800.0
2010-12-02 12:10:00,47.55,47.56,47.54,47.55,9100.0,36.212,36.2196,36.2044,36.212,9100.0
2010-12-02 12:15:00,47.54,47.56,47.54,47.56,25100.0,36.2044,36.2196,36.2044,36.2196,25100.0
2010-12-02 12:20:00,47.56,47.56,47.51,47.51,86800.0,36.2196,36.2196,36.1815,36.1815,86800.0
2010-12-02 12:25:00,47.52,47.57,47.51,47.56,9000.0,36.1892,36.2272,36.1815,36.2196,9000.0
2010-12-02 12:30:00,47.55,47.57,47.54,47.57,6100.0,36.212,36.2272,36.2044,36.2272,6100.0
2010-12-02 12:35:00,47.56,47.64,47.56,47.64,20700.0,36.2196,36.2805,36.2196,36.2805,20700.0
2010-12-02 12:40:00,47.65,47.67,47.64,47.66,17000.0,36.2882,36.3034,36.2805,36.2958,17000.0
2010-12-02 12:45:00,47.66,47.67,47.62,47.67,24100.0,36.2958,36.3034,36.2653,36.3034,24100.0
2010-12-02 12:50:00,47.67,47.69,47.67,47.68,11500.0,36.3034,36.3186,36.3034,36.311,11500.0
2010-12-02 12:55:00,47.68,47.68,47.63,47.64,11500.0,36.311,36.311,36.2729,36.2805,11500.0
2010-12-02 13:00:00,47.63,47.65,47.61,47.61,11700.0,36.2729,36.2882,36.2577,36.2577,11700.0
2010-12-02 13:05:00,47.62,47.63,47.61,47.63,4000.0,36.2653,36.2729,36.2577,36.2729,4000.0
2010-12-02 13:10:00,47.63,47.65,47.63,47.65,8000.0,36.2729,36.2882,36.2729,36.2882,8000.0
2010-12-02 13:15:00,47.65,47.66,47.63,47.66,12800.0,36.2882,36.2958,36.2729,36.2958,12800.0
2010-12-02 13:20:00,47.66,47.66,47.58,47.61,18400.0,36.2958,36.2958,36.2349,36.2577,18400.0
2010-12-02 13:25:00,47.61,47.61,47.58,47.58,5000.0,36.2577,36.2577,36.2349,36.2349,5000.0
2010-12-02 13:30:00,47.59,47.63,47.55,47.61,20600.0,36.2425,36.2729,36.212,36.2577,20600.0
2010-12-02 13:35:00,47.61,47.61,47.55,47.55,16500.0,36.2577,36.2577,36.212,36.212,16500.0
2010-12-02 13:40:00,47.55,47.57,47.54,47.56,12900.0,36.212,36.2272,36.2044,36.2196,12900.0
2010-12-02 13:45:00,47.56,47.57,47.51,47.56,31200.0,36.2196,36.2272,36.1815,36.2196,31200.0
2010-12-02 13:50:00,47.57,47.57,47.54,47.55,25500.0,36.2272,36.2272,36.2044,36.212,25500.0
2010-12-02 13:55:00,47.56,47.57,47.55,47.56,17600.0,36.2196,36.2272,36.212,36.2196,17600.0
2010-12-02 14:00:00,47.56,47.58,47.55,47.58,13600.0,36.2196,36.2349,36.212,36.2349,13600.0
2010-12-02 14:05:00,47.58,47.63,47.56,47.62,16100.0,36.2349,36.2729,36.2196,36.2653,16100.0
2010-12-02 14:10:00,47.63,47.63,47.61,47.62,10900.0,36.2729,36.2729,36.2577,36.2653,10900.0
2010-12-02 14:15:00,47.61,47.65,47.6,47.62,28900.0,36.2577,36.2882,36.2501,36.2653,28900.0
2010-12-02 14:20:00,47.62,47.67,47.62,47.65,37000.0,36.2653,36.3034,36.2653,36.2882,37000.0
2010-12-02 14:25:00,47.65,47.71,47.65,47.67,34900.0,36.2882,36.3339,36.2882,36.3034,34900.0
2010-12-02 14:30:00,47.67,47.67,47.61,47.62,19100.0,36.3034,36.3034,36.2577,36.2653,19100.0
2010-12-02 14:35:00,47.62,47.66,47.62,47.66,23800.0,36.2653,36.2958,36.2653,36.2958,23800.0
2010-12-02 14:40:00,47.67,47.67,47.64,47.66,19300.0,36.3034,36.3034,36.2805,36.2958,19300.0
2010-12-02 14:45:00,47.66,47.66,47.65,47.66,17800.0,36.2958,36.2958,36.2882,36.2958,17800.0
2010-12-02 14:50:00,47.66,47.67,47.65,47.65,27300.0,36.2958,36.3034,36.2882,36.2882,27300.0
2010-12-02 14:55:00,47.66,47.66,47.65,47.66,14200.0,36.2958,36.2958,36.2882,36.2958,14200.0
2010-12-02 15:00:00,47.66,47.68,47.65,47.68,17200.0,36.2958,36.311,36.2882,36.311,17200.0
2010-12-02 15:05:00,47.68,47.68,47.63,47.68,34000.0,36.311,36.311,36.2729,36.311,34000.0
2010-12-02 15:10:00,47.68,47.71,47.67,47.68,21700.0,36.311,36.3339,36.3034,36.311,21700.0
2010-12-02 15:15:00,47.68,47.7,47.67,47.67,15600.0,36.311,36.3262,36.3034,36.3034,15600.0
2010-12-02 15:20:00,47.67,47.71,47.66,47.69,18700.0,36.3034,36.3339,36.2958,36.3186,18700.0
2010-12-02 15:25:00,47.69,47.72,47.69,47.72,9000.0,36.3186,36.3415,36.3186,36.3415,9000.0
2010-12-02 15:30:00,47.72,47.73,47.7,47.72,37300.0,36.3415,36.3491,36.3262,36.3415,37300.0
2010-12-02 15:35:00,47.72,47.75,47.71,47.74,20900.0,36.3415,36.3643,36.3339,36.3567,20900.0
2010-12-02 15:40:00,47.75,47.78,47.74,47.77,32500.0,36.3643,36.3872,36.3567,36.3796,32500.0
2010-12-02 15:45:00,47.76,47.79,47.73,47.79,82800.0,36.3719,36.3948,36.3491,36.3948,82800.0
2010-12-02 15:50:00,47.78,47.83,47.78,47.82,83500.0,36.3872,36.4252,36.3872,36.4176,83500.0
2010-12-02 15:55:00,47.82,47.86,47.81,47.84,119800.0,36.4176,36.4481,36.41,36.4329,119800.0
2010-12-03 09:30:00,47.8,47.89,47.73,47.86,57900.0,36.4024,36.4709,36.3491,36.4481,57900.0
2010-12-03 09:35:00,47.87,47.93,47.78,47.87,27700.0,36.4557,36.5014,36.3872,36.4557,27700.0
2010-12-03 09:40:00,47.88,47.94,47.82,47.87,32800.0,36.4633,36.509,36.4176,36.4557,32800.0
2010-12-03 09:45:00,47.86,47.89,47.81,47.85,23100.0,36.4481,36.4709,36.41,36.4405,23100.0
2010-12-03 09:50:00,47.85,47.87,47.8,47.8,29600.0,36.4405,36.4557,36.4024,36.4024,29600.0
2010-12-03 09:55:00,47.8,47.85,47.78,47.85,22900.0,36.4024,36.4405,36.3872,36.4405,22900.0
2010-12-03 10:00:00,47.85,47.91,47.83,47.86,40400.0,36.4405,36.4862,36.4252,36.4481,40400.0
2010-12-03 10:05:00,47.87,47.89,47.78,47.78,29200.0,36.4557,36.4709,36.3872,36.3872,29200.0
2010-12-03 10:10:00,47.8,47.82,47.77,47.78,44800.0,36.4024,36.4176,36.3796,36.3872,44800.0
2010-12-03 10:15:00,47.78,47.84,47.78,47.8,29700.0,36.3872,36.4329,36.3872,36.4024,29700.0
2010-12-03 10:20:00,47.8,47.81,47.78,47.78,36900.0,36.4024,36.41,36.3872,36.3872,36900.0
2010-12-03 10:25:00,47.79,47.8,47.75,47.77,24600.0,36.3948,36.4024,36.3643,36.3796,24600.0
2010-12-03 10:30:00,47.79,47.83,47.78,47.83,13900.0,36.3948,36.4252,36.3872,36.4252,13900.0
2010-12-03 10:35:00,47.83,47.85,47.82,47.83,21000.0,36.4252,36.4405,36.4176,36.4252,21000.0
2010-12-03 10:40:00,47.82,47.83,47.76,47.76,13600.0,36.4176,36.4252,36.3719,36.3719,13600.0
2010-12-03 10:45:00,47.77,47.81,47.73,47.73,41700.0,36.3796,36.41,36.3491,36.3491,41700.0
2010-12-03 10:50:00,47.73,47.73,47.62,47.7,44800.0,36.3491,36.3491,36.2653,36.3262,44800.0
2010-12-03 10:55:00,47.7,47.72,47.69,47.72,11600.0,36.3262,36.3415,36.3186,36.3415,11600.0
2010-12-03 11:00:00,47.71,47.72,47.65,47.66,21900.0,36.3339,36.3415,36.2882,36.2958,21900.0
2010-12-03 11:05:00,47.66,47.66,47.63,47.64,13500.0,36.2958,36.2958,36.2729,36.2805,13500.0
2010-12-03 11:10:00,47.64,47.64,47.58,47.6,20800.0,36.2805,36.2805,36.2349,36.2501,20800.0
2010-12-03 11:15:00,47.59,47.6,47.59,47.59,13700.0,36.2425,36.2501,36.2425,36.2425,13700.0
2010-12-03 11:20:00,47.6,47.6,47.58,47.59,23800.0,36.2501,36.2501,36.2349,36.2425,23800.0
2010-12-03 11:25:00,47.59,47.61,47.51,47.55,52900.0,36.2425,36.2577,36.1815,36.212,52900.0
2010-12-03 11:30:00,47.54,47.61,47.54,47.6,13500.0,36.2044,36.2577,36.2044,36.2501,13500.0
2010-12-03 11:35:00,47.6,47.62,47.53,47.56,36300.0,36.2501,36.2653,36.1968,36.2196,36300.0
2010-12-03 11:40:00,47.56,47.58,47.56,47.58,20600.0,36.2196,36.2349,36.2196,36.2349,20600.0
2010-12-03 11:45:00,47.58,47.63,47.58,47.62,6900.0,36.2349,36.2729,36.2349,36.2653,6900.0
2010-12-03 11:50:00,47.63,47.63,47.6,47.6,8400.0,36.2729,36.2729,36.2501,36.2501,8400.0
2010-12-03 11:55:00,47.61,47.63,47.58,47.63,23300.0,36.2577,36.2729,36.2349,36.2729,23300.0
2010-12-03 12:00:00,47.63,47.71,47.63,47.69,11300.0,36.2729,36.3339,36.2729,36.3186,11300.0
2010-12-03 12:05:00,47.7,47.75,47.69,47.75,9200.0,36.3262,36.3643,36.3186,36.3643,9200.0
2010-12-03 12:10:00,47.75,47.77,47.75,47.76,8200.0,36.3643,36.3796,36.3643,36.3719,8200.0
2010-12-03 12:15:00,47.76,47.76,47.74,47.76,5500.0,36.3719,36.3719,36.3567,36.3719,5500.0
2010-12-03 12:20:00,47.76,47.76,47.75,47.75,2500.0,36.3719,36.3719,36.3643,36.3643,2500.0
2010-12-03 12:25:00,47.76,47.79,47.72,47.72,20700.0,36.3719,36.3948,36.3415,36.3415,20700.0
2010-12-03 12:30:00,47.73,47.74,47.72,47.72,5600.0,36.3491,36.3567,36.3415,36.3415,5600.0
2010-12-03 12:35:00,47.72,47.74,47.7,47.74,16400.0,36.3415,36.3567,36.3262,36.3567,16400.0
2010-12-03 12:40:00,47.74,47.76,47.74,47.75,8100.0,36.3567,36.3719,36.3567,36.3643,8100.0
2010-12-03 12:45:00,47.75,47.78,47.75,47.77,18400.0,36.3643,36.3872,36.3643,36.3796,18400.0
2010-12-03 12:50:00,47.77,47.78,47.76,47.78,3300.0,36.3796,36.3872,36.3719,36.3872,3300.0
2010-12-03 12:55:00,47.78,47.78,47.77,47.77,2500.0,36.3872,36.3872,36.3796,36.3796,2500.0
2010-12-03 13:00:00,47.77,47.83,47.77,47.83,13700.0,36.3796,36.4252,36.3796,36.4252,13700.0
2010-12-03 13:05:00,47.84,47.84,47.8,47.8,12400.0,36.4329,36.4329,36.4024,36.4024,12400.0
2010-12-03 13:10:00,47.81,47.81,47.79,47.79,7100.0,36.41,36.41,36.3948,36.3948,7100.0
2010-12-03 13:15:00,47.79,47.8,47.79,47.8,2700.0,36.3948,36.4024,36.3948,36.4024,2700.0
2010-12-03 13:20:00,47.8,47.81,47.79,47.8,6800.0,36.4024,36.41,36.3948,36.4024,6800.0
2010-12-03 13:25:00,47.81,47.82,47.8,47.8,6600.0,36.41,36.4176,36.4024,36.4024,6600.0
2010-12-03 13:30:00,47.8,47.81,47.78,47.79,10900.0,36.4024,36.41,36.3872,36.3948,10900.0
2010-12-03 13:35:00,47.78,47.8,47.77,47.8,10900.0,36.3872,36.4024,36.3796,36.4024,10900.0
2010-12-03 13:40:00,47.81,47.81,47.77,47.77,15400.0,36.41,36.41,36.3796,36.3796,15400.0
2010-12-03 13:45:00,47.77,47.8,47.77,47.79,11200.0,36.3796,36.4024,36.3796,36.3948,11200.0
2010-12-03 13:50:00,47.79,47.81,47.78,47.79,21500.0,36.3948,36.41,36.3872,36.3948,21500.0
2010-12-03 13:55:00,47.79,47.81,47.78,47.8,11000.0,36.3948,36.41,36.3872,36.4024,11000.0
2010-12-03 14:00:00,47.81,47.85,47.8,47.8,31500.0,36.41,36.4405,36.4024,36.4024,31500.0
2010-12-03 14:05:00,47.79,47.8,47.75,47.75,20900.0,36.3948,36.4024,36.3643,36.3643,20900.0
2010-12-03 14:10:00,47.76,47.78,47.76,47.77,7500.0,36.3719,36.3872,36.3719,36.3796,7500.0
2010-12-03 14:15:00,47.78,47.8,47.77,47.79,7500.0,36.3872,36.4024,36.3796,36.3948,7500.0
2010-12-03 14:20:00,47.8,47.81,47.79,47.8,13800.0,36.4024,36.41,36.3948,36.4024,13800.0
2010-12-03 14:25:00,47.8,47.8,47.79,47.79,5200.0,36.4024,36.4024,36.3948,36.3948,5200.0
2010-12-03 14:30:00,47.79,47.83,47.79,47.83,15100.0,36.3948,36.4252,36.3948,36.4252,15100.0
2010-12-03 14:35:00,47.83,47.85,47.82,47.83,19500.0,36.4252,36.4405,36.4176,36.4252,19500.0
2010-12-03 14:40:00,47.84,47.84,47.81,47.83,19200.0,36.4329,36.4329,36.41,36.4252,19200.0
2010-12-03 14:45:00,47.83,47.85,47.81,47.84,27900.0,36.4252,36.4405,36.41,36.4329,27900.0
2010-12-03 14:50:00,47.85,47.86,47.84,47.85,9400.0,36.4405,36.4481,36.4329,36.4405,9400.0
2010-12-03 14:55:00,47.86,47.89,47.84,47.89,13500.0,36.4481,36.4709,36.4329,36.4709,13500.0
2010-12-03 15:00:00,47.89,47.9,47.85,47.85,20000.0,36.4709,36.4786,36.4405,36.4405,20000.0
2010-12-03 15:05:00,47.85,47.85,47.84,47.84,12600.0,36.4405,36.4405,36.4329,36.4329,12600.0
2010-12-03 15:10:00,47.84,47.85,47.8,47.83,29300.0,36.4329,36.4405,36.4024,36.4252,29300.0
2010-12-03 15:15:00,47.83,47.87,47.83,47.87,13700.0,36.4252,36.4557,36.4252,36.4557,13700.0
2010-12-03 15:20:00,47.88,47.89,47.86,47.88,17200.0,36.4633,36.4709,36.4481,36.4633,17200.0
2010-12-03 15:25:00,47.88,47.93,47.87,47.93,24600.0,36.4633,36.5014,36.4557,36.5014,24600.0
2010-12-03 15:30:00,47.92,47.95,47.9,47.9,35500.0,36.4938,36.5166,36.4786,36.4786,35500.0
2010-12-03 15:35:00,47.9,48.0,47.9,47.99,44900.0,36.4786,36.5547,36.4786,36.5471,44900.0
2010-12-03 15:40:00,47.99,48.02,47.99,48.02,55800.0,36.5471,36.5699,36.5471,36.5699,55800.0
2010-12-03 15:45:00,48.02,48.13,47.99,48.13,148900.0,36.5699,36.6537,36.5471,36.6537,148900.0
2010-12-03 15:50:00,48.13,48.2,48.12,48.18,129300.0,36.6537,36.707,36.6461,36.6918,129300.0
2010-12-03 15:55:00,48.17,48.2,48.1,48.11,107700.0,36.6842,36.707,36.6309,36.6385,107700.0
2010-12-06 09:30:00,48.02,48.11,47.92,47.99,14900.0,36.5699,36.6385,36.4938,36.5471,14900.0
2010-12-06 09:35:00,47.99,48.02,47.87,47.93,24200.0,36.5471,36.5699,36.4557,36.5014,24200.0
2010-12-06 09:40:00,47.94,47.96,47.78,47.83,46300.0,36.509,36.5242,36.3872,36.4252,46300.0
2010-12-06 09:45:00,47.82,47.91,47.82,47.83,8300.0,36.4176,36.4862,36.4176,36.4252,8300.0
2010-12-06 09:50:00,47.82,47.94,47.82,47.88,16100.0,36.4176,36.509,36.4176,36.4633,16100.0
2010-12-06 09:55:00,47.87,47.9,47.85,47.87,17200.0,36.4557,36.4786,36.4405,36.4557,17200.0
2010-12-06 10:00:00,47.87,47.88,47.82,47.85,18400.0,36.4557,36.4633,36.4176,36.4405,18400.0
2010-12-06 10:05:00,47.85,47.91,47.85,47.85,26400.0,36.4405,36.4862,36.4405,36.4405,26400.0
2010-12-06 10:10:00,47.86,47.92,47.83,47.89,21600.0,36.4481,36.4938,36.4252,36.4709,21600.0
2010-12-06 10:15:00,47.87,47.89,47.86,47.87,11500.0,36.4557,36.4709,36.4481,36.4557,11500.0
2010-12-06 10:20:00,47.87,47.94,47.84,47.91,33900.0,36.4557,36.509,36.4329,36.4862,33900.0
2010-12-06 10:25:00,47.91,47.95,47.9,47.94,23800.0,36.4862,36.5166,36.4786,36.509,23800.0
2010-12-06 10:30:00,47.95,47.96,47.82,47.82,20400.0,36.5166,36.5242,36.4176,36.4176,20400.0
2010-12-06 10:35:00,47.82,47.83,47.81,47.82,9700.0,36.4176,36.4252,36.41,36.4176,9700.0
2010-12-06 10:40:00,47.83,47.83,47.77,47.78,19300.0,36.4252,36.4252,36.3796,36.3872,19300.0
2010-12-06 10:45:00,47.79,47.85,47.78,47.85,17800.0,36.3948,36.4405,36.3872,36.4405,17800.0
2010-12-06 10:50:00,47.84,47.85,47.73,47.74,21800.0,36.4329,36.4405,36.3491,36.3567,21800.0
2010-12-06 10:55:00,47.74,47.74,47.72,47.73,15500.0,36.3567,36.3567,36.3415,36.3491,15500.0
2010-12-06 11:00:00,47.73,47.8,47.72,47.76,40200.0,36.3491,36.4024,36.3415,36.3719,40200.0
2010-12-06 11:05:00,47.74,47.79,47.74,47.78,30900.0,36.3567,36.3948,36.3567,36.3872,30900.0
2010-12-06 11:10:00,47.78,47.79,47.75,47.76,23500.0,36.3872,36.3948,36.3643,36.3719,23500.0
2010-12-06 11:15:00,47.76,47.81,47.76,47.79,23500.0,36.3719,36.41,36.3719,36.3948,23500.0
2010-12-06 11:20:00,47.8,47.8,47.76,47.76,10800.0,36.4024,36.4024,36.3719,36.3719,10800.0
2010-12-06 11:25:00,47.76,47.77,47.72,47.74,9100.0,36.3719,36.3796,36.3415,36.3567,9100.0
2010-12-06 11:30:00,47.75,47.76,47.72,47.73,13500.0,36.3643,36.3719,36.3415,36.3491,13500.0
2010-12-06 11:35:00,47.73,47.73,47.72,47.73,7000.0,36.3491,36.3491,36.3415,36.3491,7000.0
2010-12-06 11:40:00,47.72,47.73,47.72,47.72,8700.0,36.3415,36.3491,36.3415,36.3415,8700.0
2010-12-06 11:45:00,47.73,47.77,47.72,47.73,22600.0,36.3491,36.3796,36.3415,36.3491,22600.0
2010-12-06 11:50:00,47.73,47.74,47.67,47.71,14500.0,36.3491,36.3567,36.3034,36.3339,14500.0
2010-12-06 11:55:00,47.7,47.71,47.68,47.7,12800.0,36.3262,36.3339,36.311,36.3262,12800.0
2010-12-06 12:00:00,47.7,47.71,47.69,47.69,9100.0,36.3262,36.3339,36.3186,36.3186,9100.0
2010-12-06 12:05:00,47.69,47.7,47.59,47.61,26700.0,36.3186,36.3262,36.2425,36.2577,26700.0
2010-12-06 12:10:00,47.62,47.64,47.61,47.62,17800.0,36.2653,36.2805,36.2577,36.2653,17800.0
2010-12-06 12:15:00,47.62,47.66,47.62,47.64,10900.0,36.2653,36.2958,36.2653,36.2805,10900.0
2010-12-06 12:20:00,47.64,47.65,47.61,47.65,15100.0,36.2805,36.2882,36.2577,36.2882,15100.0
2010-12-06 12:25:00,47.65,47.65,47.61,47.64,12600.0,36.2882,36.2882,36.2577,36.2805,12600.0
2010-12-06 12:30:00,47.64,47.69,47.63,47.69,14200.0,36.2805,36.3186,36.2729,36.3186,14200.0
2010-12-06 12:35:00,47.68,47.68,47.65,47.65,10300.0,36.311,36.311,36.2882,36.2882,10300.0
2010-12-06 12:40:00,47.66,47.67,47.65,47.65,9600.0,36.2958,36.3034,36.2882,36.2882,9600.0
2010-12-06 12:45:00,47.65,47.65,47.61,47.61,12400.0,36.2882,36.2882,36.2577,36.2577,12400.0
2010-12-06 12:50:00,47.62,47.63,47.59,47.62,14700.0,36.2653,36.2729,36.2425,36.2653,14700.0
2010-12-06 12:55:00,47.61,47.65,47.61,47.65,6200.0,36.2577,36.2882,36.2577,36.2882,6200.0
2010-12-06 13:00:00,47.65,47.65,47.6,47.63,25900.0,36.2882,36.2882,36.2501,36.2729,25900.0
2010-12-06 13:05:00,47.63,47.64,47.63,47.63,5100.0,36.2729,36.2805,36.2729,36.2729,5100.0
2010-12-06 13:10:00,47.63,47.64,47.62,47.63,9800.0,36.2729,36.2805,36.2653,36.2729,9800.0
2010-12-06 13:15:00,47.63,47.63,47.6,47.6,14000.0,36.2729,36.2729,36.2501,36.2501,14000.0
2010-12-06 13:20:00,47.6,47.61,47.58,47.58,9800.0,36.2501,36.2577,36.2349,36.2349,9800.0
2010-12-06 13:25:00,47.58,47.6,47.58,47.6,14800.0,36.2349,36.2501,36.2349,36.2501,14800.0
2010-12-06 13:30:00,47.6,47.62,47.59,47.59,33100.0,36.2501,36.2653,36.2425,36.2425,33100.0
2010-12-06 13:35:00,47.6,47.6,47.57,47.57,26000.0,36.2501,36.2501,36.2272,36.2272,26000.0
2010-12-06 13:40:00,47.58,47.6,47.58,47.6,16500.0,36.2349,36.2501,36.2349,36.2501,16500.0
2010-12-06 13:45:00,47.6,47.62,47.58,47.58,16200.0,36.2501,36.2653,36.2349,36.2349,16200.0
2010-12-06 13:50:00,47.58,47.59,47.58,47.58,11000.0,36.2349,36.2425,36.2349,36.2349,11000.0
2010-12-06 13:55:00,47.59,47.6,47.57,47.59,16700.0,36.2425,36.2501,36.2272,36.2425,16700.0
2010-12-06 14:00:00,47.6,47.6,47.57,47.58,19400.0,36.2501,36.2501,36.2272,36.2349,19400.0
2010-12-06 14:05:00,47.57,47.58,47.57,47.58,8400.0,36.2272,36.2349,36.2272,36.2349,8400.0
2010-12-06 14:10:00,47.58,47.58,47.57,47.57,9400.0,36.2349,36.2349,36.2272,36.2272,9400.0
2010-12-06 14:15:00,47.57,47.58,47.55,47.57,32800.0,36.2272,36.2349,36.212,36.2272,32800.0
2010-12-06 14:20:00,47.57,47.6,47.56,47.59,24400.0,36.2272,36.2501,36.2196,36.2425,24400.0
2010-12-06 14:25:00,47.58,47.59,47.54,47.55,16300.0,36.2349,36.2425,36.2044,36.212,16300.0
2010-12-06 14:30:00,47.55,47.61,47.54,47.61,20900.0,36.212,36.2577,36.2044,36.2577,20900.0
2010-12-06 14:35:00,47.6,47.64,47.6,47.64,20000.0,36.2501,36.2805,36.2501,36.2805,20000.0
2010-12-06 14:40:00,47.64,47.65,47.61,47.62,15100.0,36.2805,36.2882,36.2577,36.2653,15100.0
2010-12-06 14:45:00,47.61,47.65,47.61,47.63,42800.0,36.2577,36.2882,36.2577,36.2729,42800.0
2010-12-06 14:50:00,47.63,47.64,47.63,47.64,9800.0,36.2729,36.2805,36.2729,36.2805,9800.0
2010-12-06 14:55:00,47.64,47.64,47.63,47.63,10500.0,36.2805,36.2805,36.2729,36.2729,10500.0
2010-12-06 15:00:00,47.63,47.65,47.63,47.63,12800.0,36.2729,36.2882,36.2729,36.2729,12800.0
2010-12-06 15:05:00,47.64,47.67,47.62,47.66,28800.0,36.2805,36.3034,36.2653,36.2958,28800.0
2010-12-06 15:10:00,47.66,47.66,47.62,47.63,17500.0,36.2958,36.2958,36.2653,36.2729,17500.0
2010-12-06 15:15:00,47.62,47.63,47.61,47.61,12100.0,36.2653,36.2729,36.2577,36.2577,12100.0
2010-12-06 15:20:00,47.61,47.66,47.6,47.66,23400.0,36.2577,36.2958,36.2501,36.2958,23400.0
2010-12-06 15:25:00,47.66,47.72,47.65,47.69,48800.0,36.2958,36.3415,36.2882,36.3186,48800.0
2010-12-06 15:30:00,47.69,47.73,47.68,47.7,66000.0,36.3186,36.3491,36.311,36.3262,66000.0
2010-12-06 15:35:00,47.7,47.72,47.65,47.72,43900.0,36.3262,36.3415,36.2882,36.3415,43900.0
2010-12-06 15:40:00,47.72,47.79,47.71,47.76,52100.0,36.3415,36.3948,36.3339,36.3719,52100.0
2010-12-06 15:45:00,47.76,47.76,47.7,47.73,36900.0,36.3719,36.3719,36.3262,36.3491,36900.0
2010-12-06 15:50:00,47.73,47.73,47.64,47.69,81500.0,36.3491,36.3491,36.2805,36.3186,81500.0
2010-12-06 15:55:00,47.69,47.71,47.66,47.66,103500.0,36.3186,36.3339,36.2958,36.2958,103500.0
2010-12-07 09:30:00,47.86,48.01,47.74,47.74,38400.0,36.4481,36.5623,36.3567,36.3567,38400.0
2010-12-07 09:35:00,47.73,47.91,47.73,47.86,33900.0,36.3491,36.4862,36.3491,36.4481,33900.0
2010-12-07 09:40:00,47.87,47.91,47.83,47.9,24100.0,36.4557,36.4862,36.4252,36.4786,24100.0
2010-12-07 09:45:00,47.9,47.93,47.86,47.92,21800.0,36.4786,36.5014,36.4481,36.4938,21800.0
2010-12-07 09:50:00,47.93,47.93,47.86,47.88,44900.0,36.5014,36.5014,36.4481,36.4633,44900.0
2010-12-07 09:55:00,47.88,47.9,47.85,47.87,156100.0,36.4633,36.4786,36.4405,36.4557,156100.0
2010-12-07 10:00:00,47.86,47.88,47.83,47.87,28700.0,36.4481,36.4633,36.4252,36.4557,28700.0
2010-12-07 10:05:00,47.85,47.88,47.82,47.82,31600.0,36.4405,36.4633,36.4176,36.4176,31600.0
2010-12-07 10:10:00,47.83,47.87,47.82,47.83,14000.0,36.4252,36.4557,36.4176,36.4252,14000.0
2010-12-07 10:15:00,47.84,47.85,47.79,47.8,19200.0,36.4329,36.4405,36.3948,36.4024,19200.0
2010-12-07 10:20:00,47.8,47.82,47.74,47.81,36500.0,36.4024,36.4176,36.3567,36.41,36500.0
2010-12-07 10:25:00,47.82,47.84,47.76,47.78,23500.0,36.4176,36.4329,36.3719,36.3872,23500.0
2010-12-07 10:30:00,47.78,47.83,47.75,47.82,27600.0,36.3872,36.4252,36.3643,36.4176,27600.0
2010-12-07 10:35:00,47.83,47.84,47.78,47.79,33300.0,36.4252,36.4329,36.3872,36.3948,33300.0
2010-12-07 10:40:00,47.8,47.82,47.73,47.77,22100.0,36.4024,36.4176,36.3491,36.3796,22100.0
2010-12-07 10:45:00,47.77,47.78,47.7,47.73,21000.0,36.3796,36.3872,36.3262,36.3491,21000.0
2010-12-07 10:50:00,47.74,47.78,47.71,47.71,24000.0,36.3567,36.3872,36.3339,36.3339,24000.0
2010-12-07 10:55:00,47.72,47.72,47.68,47.7,11100.0,36.3415,36.3415,36.311,36.3262,11100.0
2010-12-07 11:00:00,47.7,47.71,47.58,47.6,40500.0,36.3262,36.3339,36.2349,36.2501,40500.0
2010-12-07 11:05:00,47.6,47.65,47.55,47.62,24200.0,36.2501,36.2882,36.212,36.2653,24200.0
2010-12-07 11:10:00,47.62,47.63,47.59,47.61,16300.0,36.2653,36.2729,36.2425,36.2577,16300.0
2010-12-07 11:15:00,47.61,47.62,47.59,47.6,11500.0,36.2577,36.2653,36.2425,36.2501,11500.0
2010-12-07 11:20:00,47.61,47.62,47.6,47.6,13100.0,36.2577,36.2653,36.2501,36.2501,13100.0
2010-12-07 11:25:00,47.6,47.6,47.56,47.58,13900.0,36.2501,36.2501,36.2196,36.2349,13900.0
2010-12-07 11:30:00,47.58,47.63,47.58,47.6,12400.0,36.2349,36.2729,36.2349,36.2501,12400.0
2010-12-07 11:35:00,47.61,47.62,47.58,47.6,23200.0,36.2577,36.2653,36.2349,36.2501,23200.0
2010-12-07 11:40:00,47.6,47.63,47.59,47.6,8700.0,36.2501,36.2729,36.2425,36.2501,8700.0
2010-12-07 11:45:00,47.61,47.62,47.54,47.57,16500.0,36.2577,36.2653,36.2044,36.2272,16500.0
2010-12-07 11:50:00,47.57,47.59,47.52,47.54,11900.0,36.2272,36.2425,36.1892,36.2044,11900.0
2010-12-07 11:55:00,47.54,47.56,47.52,47.53,10100.0,36.2044,36.2196,36.1892,36.1968,10100.0
2010-12-07 12:00:00,47.53,47.53,47.49,47.49,30100.0,36.1968,36.1968,36.1663,36.1663,30100.0
2010-12-07 12:05:00,47.5,47.5,47.46,47.48,57400.0,36.1739,36.1739,36.1435,36.1587,57400.0
2010-12-07 12:10:00,47.48,47.51,47.47,47.49,54200.0,36.1587,36.1815,36.1511,36.1663,54200.0
2010-12-07 12:15:00,47.48,47.5,47.48,47.48,17100.0,36.1587,36.1739,36.1587,36.1587,17100.0
2010-12-07 12:20:00,47.49,47.55,47.48,47.54,19700.0,36.1663,36.212,36.1587,36.2044,19700.0
2010-12-07 12:25:00,47.55,47.59,47.55,47.58,14900.0,36.212,36.2425,36.212,36.2349,14900.0
2010-12-07 12:30:00,47.58,47.59,47.53,47.59,17200.0,36.2349,36.2425,36.1968,36.2425,17200.0
2010-12-07 12:35:00,47.58,47.62,47.57,47.6,12500.0,36.2349,36.2653,36.2272,36.2501,12500.0
2010-12-07 12:40:00,47.6,47.62,47.59,47.62,7700.0,36.2501,36.2653,36.2425,36.2653,7700.0
2010-12-07 12:45:00,47.62,47.64,47.61,47.63,13900.0,36.2653,36.2805,36.2577,36.2729,13900.0
2010-12-07 12:50:00,47.63,47.63,47.57,47.6,12200.0,36.2729,36.2729,36.2272,36.2501,12200.0
2010-12-07 12:55:00,47.61,47.64,47.61,47.64,14100.0,36.2577,36.2805,36.2577,36.2805,14100.0
2010-12-07 13:00:00,47.63,47.68,47.63,47.68,11300.0,36.2729,36.311,36.2729,36.311,11300.0
2010-12-07 13:05:00,47.68,47.68,47.64,47.65,27900.0,36.311,36.311,36.2805,36.2882,27900.0
2010-12-07 13:10:00,47.66,47.66,47.61,47.61,13900.0,36.2958,36.2958,36.2577,36.2577,13900.0
2010-12-07 13:15:00,47.61,47.61,47.57,47.58,11500.0,36.2577,36.2577,36.2272,36.2349,11500.0
2010-12-07 13:20:00,47.58,47.66,47.58,47.64,12900.0,36.2349,36.2958,36.2349,36.2805,12900.0
2010-12-07 13:25:00,47.64,47.67,47.62,47.65,12000.0,36.2805,36.3034,36.2653,36.2882,12000.0
2010-12-07 13:30:00,47.65,47.65,47.59,47.6,18100.0,36.2882,36.2882,36.2425,36.2501,18100.0
2010-12-07 13:35:00,47.61,47.65,47.54,47.55,24700.0,36.2577,36.2882,36.2044,36.212,24700.0
2010-12-07 13:40:00,47.54,47.54,47.51,47.51,21100.0,36.2044,36.2044,36.1815,36.1815,21100.0
2010-12-07 13:45:00,47.51,47.61,47.49,47.59,20800.0,36.1815,36.2577,36.1663,36.2425,20800.0
2010-12-07 13:50:00,47.6,47.6,47.58,47.58,11200.0,36.2501,36.2501,36.2349,36.2349,11200.0
2010-12-07 13:55:00,47.59,47.6,47.53,47.54,20300.0,36.2425,36.2501,36.1968,36.2044,20300.0
2010-12-07 14:00:00,47.54,47.55,47.5,47.54,20300.0,36.2044,36.212,36.1739,36.2044,20300.0
2010-12-07 14:05:00,47.53,47.54,47.47,47.49,26100.0,36.1968,36.2044,36.1511,36.1663,26100.0
2010-12-07 14:10:00,47.49,47.5,47.44,47.49,32400.0,36.1663,36.1739,36.1282,36.1663,32400.0
2010-12-07 14:15:00,47.49,47.51,47.47,47.48,32600.0,36.1663,36.1815,36.1511,36.1587,32600.0
2010-12-07 14:20:00,47.47,47.53,47.47,47.53,18100.0,36.1511,36.1968,36.1511,36.1968,18100.0
2010-12-07 14:25:00,47.53,47.56,47.53,47.53,24800.0,36.1968,36.2196,36.1968,36.1968,24800.0
2010-12-07 14:30:00,47.54,47.57,47.52,47.56,30300.0,36.2044,36.2272,36.1892,36.2196,30300.0
2010-12-07 14:35:00,47.56,47.6,47.54,47.54,51800.0,36.2196,36.2501,36.2044,36.2044,51800.0
2010-12-07 14:40:00,47.53,47.54,47.49,47.5,19900.0,36.1968,36.2044,36.1663,36.1739,19900.0
2010-12-07 14:45:00,47.5,47.5,47.49,47.5,7100.0,36.1739,36.1739,36.1663,36.1739,7100.0
2010-12-07 14:50:00,47.5,47.5,47.46,47.46,59100.0,36.1739,36.1739,36.1435,36.1435,59100.0
2010-12-07 14:55:00,47.46,47.47,47.26,47.27,70500.0,36.1435,36.1511,35.9912,35.9988,70500.0
2010-12-07 15:00:00,47.28,47.3,47.23,47.25,68700.0,36.0064,36.0216,35.9683,35.9835,68700.0
2010-12-07 15:05:00,47.24,47.27,47.19,47.23,48900.0,35.9759,35.9988,35.9378,35.9683,48900.0
2010-12-07 15:10:00,47.24,47.24,47.2,47.21,36000.0,35.9759,35.9759,35.9455,35.9531,36000.0
2010-12-07 15:15:00,47.21,47.21,47.14,47.18,34700.0,35.9531,35.9531,35.8998,35.9302,34700.0
2010-12-07 15:20:00,47.17,47.21,47.12,47.12,40600.0,35.9226,35.9531,35.8845,35.8845,40600.0
2010-12-07 15:25:00,47.11,47.15,47.11,47.15,41000.0,35.8769,35.9074,35.8769,35.9074,41000.0
2010-12-07 15:30:00,47.15,47.16,47.11,47.15,51800.0,35.9074,35.915,35.8769,35.9074,51800.0
2010-12-07 15:35:00,47.15,47.27,47.15,47.26,51000.0,35.9074,35.9988,35.9074,35.9912,51000.0
2010-12-07 15:40:00,47.27,47.28,47.19,47.2,45600.0,35.9988,36.0064,35.9378,35.9455,45600.0
2010-12-07 15:45:00,47.19,47.28,47.18,47.28,74300.0,35.9378,36.0064,35.9302,36.0064,74300.0
2010-12-07 15:50:00,47.27,47.3,47.22,47.3,78700.0,35.9988,36.0216,35.9607,36.0216,78700.0
2010-12-07 15:55:00,47.3,47.3,47.25,47.28,130400.0,36.0216,36.0216,35.9835,36.0064,130400.0
2010-12-08 09:30:00,47.19,47.34,47.11,47.21,39100.0,35.9378,36.0521,35.8769,35.9531,39100.0
2010-12-08 09:35:00,47.21,47.22,47.07,47.13,98700.0,35.9531,35.9607,35.8465,35.8922,98700.0
2010-12-08 09:40:00,47.12,47.17,47.03,47.09,43900.0,35.8845,35.9226,35.816,35.8617,43900.0
2010-12-08 09:45:00,47.09,47.11,47.03,47.05,117100.0,35.8617,35.8769,35.816,35.8312,117100.0
2010-12-08 09:50:00,47.06,47.09,46.89,46.91,39600.0,35.8388,35.8617,35.7094,35.7246,39600.0
2010-12-08 09:55:00,46.91,47.08,46.91,46.96,28600.0,35.7246,35.8541,35.7246,35.7627,28600.0
2010-12-08 10:00:00,46.98,47.04,46.96,47.01,66000.0,35.7779,35.8236,35.7627,35.8008,66000.0
2010-12-08 10:05:00,47.01,47.04,46.99,47.0,17500.0,35.8008,35.8236,35.7855,35.7932,17500.0
2010-12-08 10:10:00,47.0,47.0,46.94,46.95,47000.0,35.7932,35.7932,35.7475,35.7551,47000.0
2010-12-08 10:15:00,46.94,46.95,46.84,46.85,40500.0,35.7475,35.7551,35.6713,35.6789,40500.0
2010-12-08 10:20:00,46.86,46.87,46.77,46.78,53900.0,35.6865,35.6941,35.618,35.6256,53900.0
2010-12-08 10:25:00,46.78,46.92,46.77,46.9,29200.0,35.6256,35.7322,35.618,35.717,29200.0
2010-12-08 10:30:00,46.89,46.94,46.8,46.9,41000.0,35.7094,35.7475,35.6408,35.717,41000.0
2010-12-08 10:35:00,46.91,46.91,46.85,46.89,22600.0,35.7246,35.7246,35.6789,35.7094,22600.0
2010-12-08 10:40:00,46.89,46.96,46.87,46.96,14900.0,35.7094,35.7627,35.6941,35.7627,14900.0
2010-12-08 10:45:00,46.96,47.0,46.94,46.94,16100.0,35.7627,35.7932,35.7475,35.7475,16100.0
2010-12-08 10:50:00,46.94,47.0,46.92,46.99,40600.0,35.7475,35.7932,35.7322,35.7855,40600.0
2010-12-08 10:55:00,46.99,47.02,46.96,46.96,21800.0,35.7855,35.8084,35.7627,35.7627,21800.0
2010-12-08 11:00:00,46.96,47.04,46.96,47.03,15400.0,35.7627,35.8236,35.7627,35.816,15400.0
2010-12-08 11:05:00,47.03,47.05,47.01,47.03,24000.0,35.816,35.8312,35.8008,35.816,24000.0
2010-12-08 11:10:00,47.02,47.03,46.99,47.01,13800.0,35.8084,35.816,35.7855,35.8008,13800.0
2010-12-08 11:15:00,47.01,47.01,46.97,47.01,16000.0,35.8008,35.8008,35.7703,35.8008,16000.0
2010-12-08 11:20:00,47.01,47.01,46.97,47.01,10500.0,35.8008,35.8008,35.7703,35.8008,10500.0
2010-12-08 11:25:00,47.01,47.03,47.0,47.03,17900.0,35.8008,35.816,35.7932,35.816,17900.0
2010-12-08 11:30:00,47.03,47.03,47.0,47.01,7500.0,35.816,35.816,35.7932,35.8008,7500.0
2010-12-08 11:35:00,47.01,47.06,47.01,47.02,11100.0,35.8008,35.8388,35.8008,35.8084,11100.0
2010-12-08 11:40:00,47.02,47.05,47.02,47.05,6300.0,35.8084,35.8312,35.8084,35.8312,6300.0
2010-12-08 11:45:00,47.05,47.11,47.05,47.05,14300.0,35.8312,35.8769,35.8312,35.8312,14300.0
2010-12-08 11:50:00,47.05,47.07,47.04,47.06,9400.0,35.8312,35.8465,35.8236,35.8388,9400.0
2010-12-08 11:55:00,47.06,47.07,47.04,47.05,4500.0,35.8388,35.8465,35.8236,35.8312,4500.0
2010-12-08 12:00:00,47.05,47.05,46.99,46.99,17100.0,35.8312,35.8312,35.7855,35.7855,17100.0
2010-12-08 12:05:00,46.99,46.99,46.91,46.95,32000.0,35.7855,35.7855,35.7246,35.7551,32000.0
2010-12-08 12:10:00,46.95,46.99,46.94,46.99,11800.0,35.7551,35.7855,35.7475,35.7855,11800.0
2010-12-08 12:15:00,46.98,46.99,46.93,46.93,25900.0,35.7779,35.7855,35.7398,35.7398,25900.0
2010-12-08 12:20:00,46.94,46.94,46.89,46.89,13900.0,35.7475,35.7475,35.7094,35.7094,13900.0
2010-12-08 12:25:00,46.88,46.92,46.88,46.91,5500.0,35.7018,35.7322,35.7018,35.7246,5500.0
2010-12-08 12:30:00,46.9,46.91,46.88,46.89,14300.0,35.717,35.7246,35.7018,35.7094,14300.0
2010-12-08 12:35:00,46.88,46.88,46.86,46.86,7400.0,35.7018,35.7018,35.6865,35.6865,7400.0
2010-12-08 12:40:00,46.86,46.87,46.84,46.85,5100.0,35.6865,35.6941,35.6713,35.6789,5100.0
2010-12-08 12:45:00,46.85,46.87,46.85,46.85,10300.0,35.6789,35.6941,35.6789,35.6789,10300.0
2010-12-08 12:50:00,46.85,46.85,46.82,46.82,11400.0,35.6789,35.6789,35.6561,35.6561,11400.0
2010-12-08 12:55:00,46.82,46.85,46.81,46.84,6400.0,35.6561,35.6789,35.6485,35.6713,6400.0
2010-12-08 13:00:00,46.84,46.88,46.83,46.87,14700.0,35.6713,35.7018,35.6637,35.6941,14700.0
2010-12-08 13:05:00,46.87,46.88,46.84,46.84,12700.0,35.6941,35.7018,35.6713,35.6713,12700.0
2010-12-08 13:10:00,46.84,46.88,46.83,46.84,12000.0,35.6713,35.7018,35.6637,35.6713,12000.0
2010-12-08 13:15:00,46.83,46.85,46.81,46.81,6000.0,35.6637,35.6789,35.6485,35.6485,6000.0
2010-12-08 13:20:00,46.81,46.82,46.8,46.82,5200.0,35.6485,35.6561,35.6408,35.6561,5200.0
2010-12-08 13:25:00,46.82,46.85,46.81,46.82,5800.0,35.6561,35.6789,35.6485,35.6561,5800.0
2010-12-08 13:30:00,46.82,46.86,46.82,46.85,9700.0,35.6561,35.6865,35.6561,35.6789,9700.0
2010-12-08 13:35:00,46.84,46.88,46.83,46.86,7300.0,35.6713,35.7018,35.6637,35.6865,7300.0
2010-12-08 13:40:00,46.86,46.92,46.86,46.88,13000.0,35.6865,35.7322,35.6865,35.7018,13000.0
2010-12-08 13:45:00,46.88,46.89,46.86,46.86,106900.0,35.7018,35.7094,35.6865,35.6865,106900.0
2010-12-08 13:50:00,46.86,46.87,46.81,46.81,18400.0,35.6865,35.6941,35.6485,35.6485,18400.0
2010-12-08 13:55:00,46.81,46.82,46.77,46.78,39400.0,35.6485,35.6561,35.618,35.6256,39400.0
2010-12-08 14:00:00,46.78,46.78,46.72,46.73,16500.0,35.6256,35.6256,35.5799,35.5875,16500.0
2010-12-08 14:05:00,46.72,46.75,46.72,46.74,10700.0,35.5799,35.6028,35.5799,35.5951,10700.0
2010-12-08 14:10:00,46.75,46.77,46.73,46.76,33900.0,35.6028,35.618,35.5875,35.6104,33900.0
2010-12-08 14:15:00,46.76,46.78,46.73,46.74,39200.0,35.6104,35.6256,35.5875,35.5951,39200.0
2010-12-08 14:20:00,46.75,46.79,46.71,46.71,33400.0,35.6028,35.6332,35.5723,35.5723,33400.0
2010-12-08 14:25:00,46.71,46.74,46.68,46.71,26800.0,35.5723,35.5951,35.5495,35.5723,26800.0
2010-12-08 14:30:00,46.72,46.74,46.7,46.71,32200.0,35.5799,35.5951,35.5647,35.5723,32200.0
2010-12-08 14:35:00,46.71,46.76,46.7,46.72,31200.0,35.5723,35.6104,35.5647,35.5799,31200.0
2010-12-08 14:40:00,46.72,46.83,46.72,46.78,39700.0,35.5799,35.6637,35.5799,35.6256,39700.0
2010-12-08 14:45:00,46.78,46.78,46.7,46.73,29500.0,35.6256,35.6256,35.5647,35.5875,29500.0
2010-12-08 14:50:00,46.74,46.74,46.68,46.68,20300.0,35.5951,35.5951,35.5495,35.5495,20300.0
2010-12-08 14:55:00,46.69,46.69,46.62,46.63,57100.0,35.5571,35.5571,35.5038,35.5114,57100.0
2010-12-08 15:00:00,46.63,46.68,46.62,46.65,28600.0,35.5114,35.5495,35.5038,35.5266,28600.0
2010-12-08 15:05:00,46.65,46.68,46.63,46.66,12700.0,35.5266,35.5495,35.5114,35.5342,12700.0
2010-12-08 15:10:00,46.67,46.67,46.62,46.63,22300.0,35.5418,35.5418,35.5038,35.5114,22300.0
2010-12-08 15:15:00,46.64,46.64,46.61,46.63,30400.0,35.519,35.519,35.4961,35.5114,30400.0
2010-12-08 15:20:00,46.63,46.7,46.62,46.7,30900.0,35.5114,35.5647,35.5038,35.5647,30900.0
2010-12-08 15:25:00,46.7,46.7,46.68,46.69,8900.0,35.5647,35.5647,35.5495,35.5571,8900.0
2010-12-08 15:30:00,46.68,46.69,46.68,46.68,18900.0,35.5495,35.5571,35.5495,35.5495,18900.0
2010-12-08 15:35:00,46.69,46.7,46.67,46.69,40300.0,35.5571,35.5647,35.5418,35.5571,40300.0
2010-12-08 15:40:00,46.69,46.69,46.68,46.69,25500.0,35.5571,35.5571,35.5495,35.5571,25500.0
2010-12-08 15:45:00,46.69,46.79,46.68,46.77,69400.0,35.5571,35.6332,35.5495,35.618,69400.0
2010-12-08 15:50:00,46.78,46.8,46.78,46.78,48300.0,35.6256,35.6408,35.6256,35.6256,48300.0
2010-12-08 15:55:00,46.79,46.85,46.77,46.77,100100.0,35.6332,35.6789,35.618,35.618,100100.0
2010-12-09 09:30:00,46.92,47.05,46.9,46.9,31000.0,35.7322,35.8312,35.717,35.717,31000.0
2010-12-09 09:35:00,46.86,46.97,46.75,46.78,39100.0,35.6865,35.7703,35.6028,35.6256,39100.0
2010-12-09 09:40:00,46.77,46.92,46.75,46.87,54500.0,35.618,35.7322,35.6028,35.6941,54500.0
2010-12-09 09:45:00,46.89,46.91,46.79,46.86,35100.0,35.7094,35.7246,35.6332,35.6865,35100.0
2010-12-09 09:50:00,46.85,46.94,46.84,46.89,22200.0,35.6789,35.7475,35.6713,35.7094,22200.0
2010-12-09 09:55:00,46.89,46.93,46.87,46.91,8300.0,35.7094,35.7398,35.6941,35.7246,8300.0
2010-12-09 10:00:00,46.9,46.94,46.83,46.87,14400.0,35.717,35.7475,35.6637,35.6941,14400.0
2010-12-09 10:05:00,46.87,46.87,46.75,46.76,45600.0,35.6941,35.6941,35.6028,35.6104,45600.0
2010-12-09 10:10:00,46.76,46.8,46.73,46.73,69700.0,35.6104,35.6408,35.5875,35.5875,69700.0
2010-12-09 10:15:00,46.74,46.78,46.73,46.74,43800.0,35.5951,35.6256,35.5875,35.5951,43800.0
2010-12-09 10:20:00,46.74,46.76,46.69,46.74,42400.0,35.5951,35.6104,35.5571,35.5951,42400.0
2010-12-09 10:25:00,46.73,46.77,46.67,46.77,23100.0,35.5875,35.618,35.5418,35.618,23100.0
2010-12-09 10:30:00,46.78,46.83,46.74,46.83,20600.0,35.6256,35.6637,35.5951,35.6637,20600.0
2010-12-09 10:35:00,46.83,46.85,46.76,46.81,16100.0,35.6637,35.6789,35.6104,35.6485,16100.0
2010-12-09 10:40:00,46.82,46.88,46.82,46.88,17500.0,35.6561,35.7018,35.6561,35.7018,17500.0
2010-12-09 10:45:00,46.87,46.88,46.82,46.83,27500.0,35.6941,35.7018,35.6561,35.6637,27500.0
2010-12-09 10:50:00,46.82,46.85,46.77,46.84,31600.0,35.6561,35.6789,35.618,35.6713,31600.0
2010-12-09 10:55:00,46.84,46.86,46.77,46.85,17400.0,35.6713,35.6865,35.618,35.6789,17400.0
2010-12-09 11:00:00,46.84,46.88,46.81,46.83,22400.0,35.6713,35.7018,35.6485,35.6637,22400.0
2010-12-09 11:05:00,46.83,46.88,46.81,46.88,23000.0,35.6637,35.7018,35.6485,35.7018,23000.0
2010-12-09 11:10:00,46.88,46.9,46.87,46.88,53300.0,35.7018,35.717,35.6941,35.7018,53300.0
2010-12-09 11:15:00,46.88,46.89,46.81,46.84,107500.0,35.7018,35.7094,35.6485,35.6713,107500.0
2010-12-09 11:20:00,46.83,46.85,46.79,46.81,27100.0,35.6637,35.6789,35.6332,35.6485,27100.0
2010-12-09 11:25:00,46.81,46.83,46.77,46.8,54600.0,35.6485,35.6637,35.618,35.6408,54600.0
2010-12-09 11:30:00,46.81,46.82,46.77,46.82,35600.0,35.6485,35.6561,35.618,35.6561,35600.0
2010-12-09 11:35:00,46.82,46.82,46.79,46.8,69000.0,35.6561,35.6561,35.6332,35.6408,69000.0
2010-12-09 11:40:00,46.8,46.8,46.72,46.74,27900.0,35.6408,35.6408,35.5799,35.5951,27900.0
2010-12-09 11:45:00,46.74,46.75,46.71,46.72,19200.0,35.5951,35.6028,35.5723,35.5799,19200.0
2010-12-09 11:50:00,46.72,46.75,46.7,46.74,15800.0,35.5799,35.6028,35.5647,35.5951,15800.0
2010-12-09 11:55:00,46.73,46.76,46.71,46.74,54800.0,35.5875,35.6104,35.5723,35.5951,54800.0
2010-12-09 12:00:00,46.75,46.75,46.71,46.73,22100.0,35.6028,35.6028,35.5723,35.5875,22100.0
2010-12-09 12:05:00,46.74,46.74,46.7,46.7,12300.0,35.5951,35.5951,35.5647,35.5647,12300.0
2010-12-09 12:10:00,46.7,46.71,46.66,46.67,22600.0,35.5647,35.5723,35.5342,35.5418,22600.0
2010-12-09 12:15:00,46.67,46.7,46.67,46.69,21000.0,35.5418,35.5647,35.5418,35.5571,21000.0
2010-12-09 12:20:00,46.69,46.72,46.69,46.71,20800.0,35.5571,35.5799,35.5571,35.5723,20800.0
2010-12-09 12:25:00,46.71,46.72,46.65,46.66,23900.0,35.5723,35.5799,35.5266,35.5342,23900.0
2010-12-09 12:30:00,46.66,46.71,46.65,46.7,14700.0,35.5342,35.5723,35.5266,35.5647,14700.0
2010-12-09 12:35:00,46.71,46.71,46.69,46.7,17300.0,35.5723,35.5723,35.5571,35.5647,17300.0
2010-12-09 12:40:00,46.7,46.71,46.7,46.7,13300.0,35.5647,35.5723,35.5647,35.5647,13300.0
2010-12-09 12:45:00,46.71,46.71,46.7,46.71,11700.0,35.5723,35.5723,35.5647,35.5723,11700.0
2010-12-09 12:50:00,46.72,46.74,46.7,46.73,23000.0,35.5799,35.5951,35.5647,35.5875,23000.0
2010-12-09 12:55:00,46.72,46.74,46.71,46.74,35100.0,35.5799,35.5951,35.5723,35.5951,35100.0
2010-12-09 13:00:00,46.74,46.75,46.69,46.71,70600.0,35.5951,35.6028,35.5571,35.5723,70600.0
2010-12-09 13:05:00,46.71,46.73,46.69,46.71,42100.0,35.5723,35.5875,35.5571,35.5723,42100.0
2010-12-09 13:10:00,46.71,46.72,46.68,46.71,25000.0,35.5723,35.5799,35.5495,35.5723,25000.0
2010-12-09 13:15:00,46.71,46.74,46.7,46.7,41300.0,35.5723,35.5951,35.5647,35.5647,41300.0
2010-12-09 13:20:00,46.69,46.72,46.69,46.7,31000.0,35.5571,35.5799,35.5571,35.5647,31000.0
2010-12-09 13:25:00,46.71,46.73,46.69,46.7,27300.0,35.5723,35.5875,35.5571,35.5647,27300.0
2010-12-09 13:30:00,46.7,46.73,46.66,46.66,30800.0,35.5647,35.5875,35.5342,35.5342,30800.0
2010-12-09 13:35:00,46.65,46.68,46.65,46.68,6100.0,35.5266,35.5495,35.5266,35.5495,6100.0
2010-12-09 13:40:00,46.67,46.71,46.67,46.71,18800.0,35.5418,35.5723,35.5418,35.5723,18800.0
2010-12-09 13:45:00,46.72,46.73,46.71,46.72,8800.0,35.5799,35.5875,35.5723,35.5799,8800.0
2010-12-09 13:50:00,46.72,46.73,46.71,46.71,12800.0,35.5799,35.5875,35.5723,35.5723,12800.0
2010-12-09 13:55:00,46.72,46.72,46.71,46.71,3300.0,35.5799,35.5799,35.5723,35.5723,3300.0
2010-12-09 14:00:00,46.71,46.72,46.69,46.71,14900.0,35.5723,35.5799,35.5571,35.5723,14900.0
2010-12-09 14:05:00,46.71,46.71,46.63,46.63,51700.0,35.5723,35.5723,35.5114,35.5114,51700.0
2010-12-09 14:10:00,46.64,46.67,46.64,46.67,38400.0,35.519,35.5418,35.519,35.5418,38400.0
2010-12-09 14:15:00,46.67,46.7,46.67,46.69,13900.0,35.5418,35.5647,35.5418,35.5571,13900.0
2010-12-09 14:20:00,46.7,46.72,46.69,46.71,37800.0,35.5647,35.5799,35.5571,35.5723,37800.0
2010-12-09 14:25:00,46.71,46.76,46.7,46.73,32000.0,35.5723,35.6104,35.5647,35.5875,32000.0
2010-12-09 14:30:00,46.72,46.74,46.72,46.74,8900.0,35.5799,35.5951,35.5799,35.5951,8900.0
2010-12-09 14:35:00,46.74,46.74,46.73,46.74,12200.0,35.5951,35.5951,35.5875,35.5951,12200.0
2010-12-09 14:40:00,46.74,46.77,46.73,46.77,20300.0,35.5951,35.618,35.5875,35.618,20300.0
2010-12-09 14:45:00,46.76,46.79,46.73,46.75,85000.0,35.6104,35.6332,35.5875,35.6028,85000.0
2010-12-09 14:50:00,46.74,46.78,46.7,46.76,78900.0,35.5951,35.6256,35.5647,35.6104,78900.0
2010-12-09 14:55:00,46.76,46.78,46.75,46.76,59900.0,35.6104,35.6256,35.6028,35.6104,59900.0
2010-12-09 15:00:00,46.76,46.77,46.74,46.76,40400.0,35.6104,35.618,35.5951,35.6104,40400.0
2010-12-09 15:05:00,46.76,46.77,46.76,46.76,10900.0,35.6104,35.618,35.6104,35.6104,10900.0
2010-12-09 15:10:00,46.76,46.78,46.75,46.76,52500.0,35.6104,35.6256,35.6028,35.6104,52500.0
2010-12-09 15:15:00,46.76,46.78,46.75,46.76,48400.0,35.6104,35.6256,35.6028,35.6104,48400.0
2010-12-09 15:20:00,46.76,46.78,46.75,46.76,39800.0,35.6104,35.6256,35.6028,35.6104,39800.0
2010-12-09 15:25:00,46.76,46.77,46.75,46.76,26100.0,35.6104,35.618,35.6028,35.6104,26100.0
2010-12-09 15:30:00,46.76,46.77,46.69,46.7,66300.0,35.6104,35.618,35.5571,35.5647,66300.0
2010-12-09 15:35:00,46.7,46.72,46.69,46.72,62100.0,35.5647,35.5799,35.5571,35.5799,62100.0
2010-12-09 15:40:00,46.71,46.76,46.71,46.73,128300.0,35.5723,35.6104,35.5723,35.5875,128300.0
2010-12-09 15:45:00,46.73,46.79,46.72,46.76,79800.0,35.5875,35.6332,35.5799,35.6104,79800.0
2010-12-09 15:50:00,46.75,46.78,46.73,46.74,260700.0,35.6028,35.6256,35.5875,35.5951,260700.0
2010-12-09 15:55:00,46.75,46.84,46.74,46.83,186400.0,35.6028,35.6713,35.5951,35.6637,186400.0
2010-12-10 09:30:00,46.92,46.96,46.72,46.89,28100.0,35.7322,35.7627,35.5799,35.7094,28100.0
2010-12-10 09:35:00,46.89,47.01,46.89,46.97,25000.0,35.7094,35.8008,35.7094,35.7703,25000.0
2010-12-10 09:40:00,46.97,47.15,46.96,47.13,33200.0,35.7703,35.9074,35.7627,35.8922,33200.0
2010-12-10 09:45:00,47.13,47.13,46.95,47.01,17000.0,35.8922,35.8922,35.7551,35.8008,17000.0
2010-12-10 09:50:00,46.99,47.07,46.9,47.07,22600.0,35.7855,35.8465,35.717,35.8465,22600.0
2010-12-10 09:55:00,47.07,47.12,46.98,46.99,26500.0,35.8465,35.8845,35.7779,35.7855,26500.0
2010-12-10 10:00:00,46.99,47.0,46.9,46.9,18600.0,35.7855,35.7932,35.717,35.717,18600.0
2010-12-10 10:05:00,46.9,47.08,46.89,47.03,24100.0,35.717,35.8541,35.7094,35.816,24100.0
2010-12-10 10:10:00,47.04,47.1,47.0,47.09,16300.0,35.8236,35.8693,35.7932,35.8617,16300.0
2010-12-10 10:15:00,47.09,47.1,47.03,47.06,20700.0,35.8617,35.8693,35.816,35.8388,20700.0
2010-12-10 10:20:00,47.06,47.11,46.99,46.99,18800.0,35.8388,35.8769,35.7855,35.7855,18800.0
2010-12-10 10:25:00,46.99,47.08,46.98,47.05,25700.0,35.7855,35.8541,35.7779,35.8312,25700.0
2010-12-10 10:30:00,47.05,47.09,47.03,47.06,15900.0,35.8312,35.8617,35.816,35.8388,15900.0
2010-12-10 10:35:00,47.05,47.05,46.95,46.95,15300.0,35.8312,35.8312,35.7551,35.7551,15300.0
2010-12-10 10:40:00,46.96,46.99,46.95,46.98,10600.0,35.7627,35.7855,35.7551,35.7779,10600.0
2010-12-10 10:45:00,46.98,46.99,46.94,46.95,7600.0,35.7779,35.7855,35.7475,35.7551,7600.0
2010-12-10 10:50:00,46.95,46.99,46.93,46.99,6600.0,35.7551,35.7855,35.7398,35.7855,6600.0
2010-12-10 10:55:00,46.99,47.0,46.97,46.97,7700.0,35.7855,35.7932,35.7703,35.7703,7700.0
2010-12-10 11:00:00,46.98,46.98,46.94,46.94,4500.0,35.7779,35.7779,35.7475,35.7475,4500.0
2010-12-10 11:05:00,46.95,47.0,46.94,46.99,7200.0,35.7551,35.7932,35.7475,35.7855,7200.0
2010-12-10 11:10:00,47.0,47.0,46.94,46.97,23400.0,35.7932,35.7932,35.7475,35.7703,23400.0
2010-12-10 11:15:00,46.98,47.0,46.95,47.0,17600.0,35.7779,35.7932,35.7551,35.7932,17600.0
2010-12-10 11:20:00,47.0,47.01,46.96,46.96,10000.0,35.7932,35.8008,35.7627,35.7627,10000.0
2010-12-10 11:25:00,46.95,46.98,46.93,46.98,7300.0,35.7551,35.7779,35.7398,35.7779,7300.0
2010-12-10 11:30:00,46.98,47.01,46.97,47.01,8700.0,35.7779,35.8008,35.7703,35.8008,8700.0
2010-12-10 11:35:00,47.0,47.01,46.98,46.99,7000.0,35.7932,35.8008,35.7779,35.7855,7000.0
2010-12-10 11:40:00,47.0,47.0,46.96,46.96,8800.0,35.7932,35.7932,35.7627,35.7627,8800.0
2010-12-10 11:45:00,46.97,46.99,46.96,46.99,4100.0,35.7703,35.7855,35.7627,35.7855,4100.0
2010-12-10 11:50:00,47.0,47.01,46.99,47.01,1900.0,35.7932,35.8008,35.7855,35.8008,1900.0
2010-12-10 11:55:00,47.01,47.04,47.01,47.03,16500.0,35.8008,35.8236,35.8008,35.816,16500.0
2010-12-10 12:00:00,47.04,47.04,46.99,47.0,10000.0,35.8236,35.8236,35.7855,35.7932,10000.0
2010-12-10 12:05:00,47.0,47.0,46.96,46.99,14600.0,35.7932,35.7932,35.7627,35.7855,14600.0
2010-12-10 12:10:00,46.99,47.0,46.98,47.0,5200.0,35.7855,35.7932,35.7779,35.7932,5200.0
2010-12-10 12:15:00,47.0,47.0,46.99,47.0,4700.0,35.7932,35.7932,35.7855,35.7932,4700.0
2010-12-10 12:20:00,46.99,46.99,46.96,46.97,13100.0,35.7855,35.7855,35.7627,35.7703,13100.0
2010-12-10 12:25:00,46.97,46.99,46.94,46.96,17300.0,35.7703,35.7855,35.7475,35.7627,17300.0
2010-12-10 12:30:00,46.96,46.98,46.95,46.96,6400.0,35.7627,35.7779,35.7551,35.7627,6400.0
2010-12-10 12:35:00,46.96,46.96,46.95,46.96,4800.0,35.7627,35.7627,35.7551,35.7627,4800.0
2010-12-10 12:40:00,46.96,46.97,46.94,46.96,11900.0,35.7627,35.7703,35.7475,35.7627,11900.0
2010-12-10 12:45:00,46.97,46.98,46.94,46.97,16700.0,35.7703,35.7779,35.7475,35.7703,16700.0
2010-12-10 12:50:00,46.96,46.96,46.93,46.95,6300.0,35.7627,35.7627,35.7398,35.7551,6300.0
2010-12-10 12:55:00,46.95,46.96,46.94,46.95,3200.0,35.7551,35.7627,35.7475,35.7551,3200.0
2010-12-10 13:00:00,46.95,46.96,46.93,46.94,7300.0,35.7551,35.7627,35.7398,35.7475,7300.0
2010-12-10 13:05:00,46.94,46.96,46.9,46.96,17600.0,35.7475,35.7627,35.717,35.7627,17600.0
2010-12-10 13:10:00,46.96,46.96,46.93,46.94,10400.0,35.7627,35.7627,35.7398,35.7475,10400.0
2010-12-10 13:15:00,46.94,46.99,46.93,46.98,7000.0,35.7475,35.7855,35.7398,35.7779,7000.0
2010-12-10 13:20:00,46.98,47.0,46.98,46.99,8700.0,35.7779,35.7932,35.7779,35.7855,8700.0
2010-12-10 13:25:00,46.99,47.02,46.99,47.02,5300.0,35.7855,35.8084,35.7855,35.8084,5300.0
2010-12-10 13:30:00,47.02,47.03,47.01,47.02,3200.0,35.8084,35.816,35.8008,35.8084,3200.0
2010-12-10 13:35:00,47.03,47.05,47.01,47.03,10500.0,35.816,35.8312,35.8008,35.816,10500.0
2010-12-10 13:40:00,47.03,47.03,47.01,47.01,4100.0,35.816,35.816,35.8008,35.8008,4100.0
2010-12-10 13:45:00,47.02,47.06,47.02,47.05,9800.0,35.8084,35.8388,35.8084,35.8312,9800.0
2010-12-10 13:50:00,47.06,47.07,47.05,47.06,7300.0,35.8388,35.8465,35.8312,35.8388,7300.0
2010-12-10 13:55:00,47.06,47.07,47.05,47.06,5800.0,35.8388,35.8465,35.8312,35.8388,5800.0
2010-12-10 14:00:00,47.07,47.07,47.01,47.01,15700.0,35.8465,35.8465,35.8008,35.8008,15700.0
2010-12-10 14:05:00,47.0,47.05,47.0,47.05,6800.0,35.7932,35.8312,35.7932,35.8312,6800.0
2010-12-10 14:10:00,47.05,47.06,47.02,47.02,6700.0,35.8312,35.8388,35.8084,35.8084,6700.0
2010-12-10 14:15:00,47.02,47.05,47.02,47.05,3000.0,35.8084,35.8312,35.8084,35.8312,3000.0
2010-12-10 14:20:00,47.05,47.05,47.04,47.05,700.0,35.8312,35.8312,35.8236,35.8312,700.0
2010-12-10 14:25:00,47.04,47.05,47.03,47.03,8300.0,35.8236,35.8312,35.816,35.816,8300.0
2010-12-10 14:30:00,47.02,47.03,47.0,47.02,10000.0,35.8084,35.816,35.7932,35.8084,10000.0
2010-12-10 14:35:00,47.01,47.01,47.0,47.0,3800.0,35.8008,35.8008,35.7932,35.7932,3800.0
2010-12-10 14:40:00,47.01,47.01,46.99,46.99,1800.0,35.8008,35.8008,35.7855,35.7855,1800.0
2010-12-10 14:45:00,46.99,46.99,46.93,46.95,24100.0,35.7855,35.7855,35.7398,35.7551,24100.0
2010-12-10 14:50:00,46.94,46.95,46.94,46.94,3700.0,35.7475,35.7551,35.7475,35.7475,3700.0
2010-12-10 14:55:00,46.94,47.0,46.94,46.99,11300.0,35.7475,35.7932,35.7475,35.7855,11300.0
2010-12-10 15:00:00,47.0,47.01,47.0,47.01,12800.0,35.7932,35.8008,35.7932,35.8008,12800.0
2010-12-10 15:05:00,47.01,47.01,46.99,47.0,9400.0,35.8008,35.8008,35.7855,35.7932,9400.0
2010-12-10 15:10:00,47.01,47.01,47.0,47.01,3900.0,35.8008,35.8008,35.7932,35.8008,3900.0
2010-12-10 15:15:00,47.0,47.01,46.97,46.99,18600.0,35.7932,35.8008,35.7703,35.7855,18600.0
2010-12-10 15:20:00,47.0,47.0,46.97,47.0,12100.0,35.7932,35.7932,35.7703,35.7932,12100.0
2010-12-10 15:25:00,47.0,47.0,46.96,46.98,14500.0,35.7932,35.7932,35.7627,35.7779,14500.0
2010-12-10 15:30:00,46.98,47.01,46.98,46.99,33100.0,35.7779,35.8008,35.7779,35.7855,33100.0
2010-12-10 15:35:00,47.0,47.01,46.98,46.99,22000.0,35.7932,35.8008,35.7779,35.7855,22000.0
2010-12-10 15:40:00,46.99,47.03,46.99,47.0,42900.0,35.7855,35.816,35.7855,35.7932,42900.0
2010-12-10 15:45:00,47.01,47.05,46.97,46.98,53100.0,35.8008,35.8312,35.7703,35.7779,53100.0
2010-12-10 15:50:00,46.99,47.02,46.99,47.02,31200.0,35.7855,35.8084,35.7855,35.8084,31200.0
2010-12-10 15:55:00,47.01,47.03,46.98,46.99,87000.0,35.8008,35.816,35.7779,35.7855,87000.0
2010-12-13 09:30:00,46.94,47.31,46.94,47.28,49800.0,35.7475,36.0292,35.7475,36.0064,49800.0
2010-12-13 09:35:00,47.29,47.41,47.24,47.34,55400.0,36.014,36.1054,35.9759,36.0521,55400.0
2010-12-13 09:40:00,47.34,47.39,47.24,47.31,55600.0,36.0521,36.0902,35.9759,36.0292,55600.0
2010-12-13 09:45:00,47.31,47.35,47.31,47.35,27900.0,36.0292,36.0597,36.0292,36.0597,27900.0
2010-12-13 09:50:00,47.35,47.4,47.26,47.26,38400.0,36.0597,36.0978,35.9912,35.9912,38400.0
2010-12-13 09:55:00,47.26,47.29,47.21,47.22,21800.0,35.9912,36.014,35.9531,35.9607,21800.0
2010-12-13 10:00:00,47.23,47.27,47.19,47.2,51800.0,35.9683,35.9988,35.9378,35.9455,51800.0
2010-12-13 10:05:00,47.19,47.22,47.16,47.19,18400.0,35.9378,35.9607,35.915,35.9378,18400.0
2010-12-13 10:10:00,47.18,47.22,47.17,47.17,24700.0,35.9302,35.9607,35.9226,35.9226,24700.0
2010-12-13 10:15:00,47.17,47.26,47.17,47.25,21700.0,35.9226,35.9912,35.9226,35.9835,21700.0
2010-12-13 10:20:00,47.25,47.26,47.21,47.24,22200.0,35.9835,35.9912,35.9531,35.9759,22200.0
2010-12-13 10:25:00,47.24,47.29,47.21,47.22,19400.0,35.9759,36.014,35.9531,35.9607,19400.0
2010-12-13 10:30:00,47.22,47.25,47.19,47.19,12200.0,35.9607,35.9835,35.9378,35.9378,12200.0
2010-12-13 10:35:00,47.19,47.21,47.15,47.16,14000.0,35.9378,35.9531,35.9074,35.915,14000.0
2010-12-13 10:40:00,47.16,47.16,47.07,47.14,118800.0,35.915,35.915,35.8465,35.8998,118800.0
2010-12-13 10:45:00,47.14,47.25,47.13,47.19,36600.0,35.8998,35.9835,35.8922,35.9378,36600.0
2010-12-13 10:50:00,47.2,47.21,47.16,47.21,13500.0,35.9455,35.9531,35.915,35.9531,13500.0
2010-12-13 10:55:00,47.21,47.25,47.2,47.24,13600.0,35.9531,35.9835,35.9455,35.9759,13600.0
2010-12-13 11:00:00,47.24,47.24,47.2,47.22,11100.0,35.9759,35.9759,35.9455,35.9607,11100.0
2010-12-13 11:05:00,47.23,47.23,47.2,47.22,8600.0,35.9683,35.9683,35.9455,35.9607,8600.0
2010-12-13 11:10:00,47.23,47.25,47.2,47.2,10400.0,35.9683,35.9835,35.9455,35.9455,10400.0
2010-12-13 11:15:00,47.21,47.23,47.2,47.2,7800.0,35.9531,35.9683,35.9455,35.9455,7800.0
2010-12-13 11:20:00,47.2,47.2,47.15,47.15,5800.0,35.9455,35.9455,35.9074,35.9074,5800.0
2010-12-13 11:25:00,47.14,47.15,47.09,47.11,13000.0,35.8998,35.9074,35.8617,35.8769,13000.0
2010-12-13 11:30:00,47.1,47.15,47.08,47.12,18000.0,35.8693,35.9074,35.8541,35.8845,18000.0
2010-12-13 11:35:00,47.12,47.18,47.11,47.16,15000.0,35.8845,35.9302,35.8769,35.915,15000.0
2010-12-13 11:40:00,47.17,47.2,47.17,47.17,7900.0,35.9226,35.9455,35.9226,35.9226,7900.0
2010-12-13 11:45:00,47.16,47.21,47.15,47.21,7400.0,35.915,35.9531,35.9074,35.9531,7400.0
2010-12-13 11:50:00,47.21,47.24,47.21,47.24,8300.0,35.9531,35.9759,35.9531,35.9759,8300.0
2010-12-13 11:55:00,47.24,47.24,47.23,47.24,4800.0,35.9759,35.9759,35.9683,35.9759,4800.0
2010-12-13 12:00:00,47.23,47.26,47.23,47.25,8900.0,35.9683,35.9912,35.9683,35.9835,8900.0
2010-12-13 12:05:00,47.25,47.26,47.22,47.22,3500.0,35.9835,35.9912,35.9607,35.9607,3500.0
2010-12-13 12:10:00,47.23,47.25,47.22,47.25,5900.0,35.9683,35.9835,35.9607,35.9835,5900.0
2010-12-13 12:15:00,47.25,47.26,47.24,47.26,6000.0,35.9835,35.9912,35.9759,35.9912,6000.0
2010-12-13 12:20:00,47.26,47.26,47.24,47.24,2400.0,35.9912,35.9912,35.9759,35.9759,2400.0
2010-12-13 12:25:00,47.25,47.25,47.23,47.23,3800.0,35.9835,35.9835,35.9683,35.9683,3800.0
2010-12-13 12:30:00,47.23,47.24,47.21,47.22,10400.0,35.9683,35.9759,35.9531,35.9607,10400.0
2010-12-13 12:35:00,47.22,47.25,47.21,47.24,7000.0,35.9607,35.9835,35.9531,35.9759,7000.0
2010-12-13 12:40:00,47.25,47.25,47.25,47.25,2000.0,35.9835,35.9835,35.9835,35.9835,2000.0
2010-12-13 12:45:00,47.25,47.27,47.25,47.27,8100.0,35.9835,35.9988,35.9835,35.9988,8100.0
2010-12-13 12:50:00,47.27,47.28,47.26,47.26,4600.0,35.9988,36.0064,35.9912,35.9912,4600.0
2010-12-13 12:55:00,47.26,47.27,47.24,47.25,7700.0,35.9912,35.9988,35.9759,35.9835,7700.0
2010-12-13 13:00:00,47.24,47.27,47.24,47.27,3800.0,35.9759,35.9988,35.9759,35.9988,3800.0
2010-12-13 13:05:00,47.27,47.28,47.22,47.26,17500.0,35.9988,36.0064,35.9607,35.9912,17500.0
2010-12-13 13:10:00,47.25,47.3,47.25,47.3,16300.0,35.9835,36.0216,35.9835,36.0216,16300.0
2010-12-13 13:15:00,47.3,47.33,47.29,47.32,20700.0,36.0216,36.0445,36.014,36.0368,20700.0
2010-12-13 13:20:00,47.32,47.34,47.32,47.33,7800.0,36.0368,36.0521,36.0368,36.0445,7800.0
2010-12-13 13:25:00,47.33,47.34,47.33,47.34,8400.0,36.0445,36.0521,36.0445,36.0521,8400.0
2010-12-13 13:30:00,47.34,47.35,47.33,47.33,6100.0,36.0521,36.0597,36.0445,36.0445,6100.0
2010-12-13 13:35:00,47.34,47.35,47.33,47.33,4400.0,36.0521,36.0597,36.0445,36.0445,4400.0
2010-12-13 13:40:00,47.34,47.35,47.34,47.35,6100.0,36.0521,36.0597,36.0521,36.0597,6100.0
2010-12-13 13:45:00,47.35,47.35,47.34,47.34,8000.0,36.0597,36.0597,36.0521,36.0521,8000.0
2010-12-13 13:50:00,47.35,47.35,47.34,47.34,3200.0,36.0597,36.0597,36.0521,36.0521,3200.0
2010-12-13 13:55:00,47.35,47.38,47.34,47.37,66000.0,36.0597,36.0825,36.0521,36.0749,66000.0
2010-12-13 14:00:00,47.37,47.39,47.36,47.37,13400.0,36.0749,36.0902,36.0673,36.0749,13400.0
2010-12-13 14:05:00,47.38,47.45,47.38,47.41,24400.0,36.0825,36.1359,36.0825,36.1054,24400.0
2010-12-13 14:10:00,47.41,47.41,47.36,47.36,15800.0,36.1054,36.1054,36.0673,36.0673,15800.0
2010-12-13 14:15:00,47.37,47.4,47.36,47.39,10200.0,36.0749,36.0978,36.0673,36.0902,10200.0
2010-12-13 14:20:00,47.4,47.4,47.38,47.39,13100.0,36.0978,36.0978,36.0825,36.0902,13100.0
2010-12-13 14:25:00,47.39,47.41,47.39,47.41,16500.0,36.0902,36.1054,36.0902,36.1054,16500.0
2010-12-13 14:30:00,47.4,47.41,47.4,47.41,14800.0,36.0978,36.1054,36.0978,36.1054,14800.0
2010-12-13 14:35:00,47.41,47.42,47.4,47.41,10500.0,36.1054,36.113,36.0978,36.1054,10500.0
2010-12-13 14:40:00,47.42,47.42,47.39,47.41,19700.0,36.113,36.113,36.0902,36.1054,19700.0
2010-12-13 14:45:00,47.4,47.42,47.4,47.42,9700.0,36.0978,36.113,36.0978,36.113,9700.0
2010-12-13 14:50:00,47.42,47.42,47.38,47.41,35600.0,36.113,36.113,36.0825,36.1054,35600.0
2010-12-13 14:55:00,47.41,47.42,47.38,47.39,40800.0,36.1054,36.113,36.0825,36.0902,40800.0
2010-12-13 15:00:00,47.39,47.39,47.36,47.36,15100.0,36.0902,36.0902,36.0673,36.0673,15100.0
2010-12-13 15:05:00,47.36,47.37,47.35,47.36,37700.0,36.0673,36.0749,36.0597,36.0673,37700.0
2010-12-13 15:10:00,47.37,47.37,47.35,47.36,18000.0,36.0749,36.0749,36.0597,36.0673,18000.0
2010-12-13 15:15:00,47.36,47.38,47.35,47.37,25600.0,36.0673,36.0825,36.0597,36.0749,25600.0
2010-12-13 15:20:00,47.37,47.37,47.36,47.37,11100.0,36.0749,36.0749,36.0673,36.0749,11100.0
2010-12-13 15:25:00,47.36,47.38,47.36,47.37,36400.0,36.0673,36.0825,36.0673,36.0749,36400.0
2010-12-13 15:30:00,47.36,47.37,47.34,47.35,48200.0,36.0673,36.0749,36.0521,36.0597,48200.0
2010-12-13 15:35:00,47.36,47.38,47.35,47.36,40000.0,36.0673,36.0825,36.0597,36.0673,40000.0
2010-12-13 15:40:00,47.37,47.37,47.34,47.35,52600.0,36.0749,36.0749,36.0521,36.0597,52600.0
2010-12-13 15:45:00,47.34,47.34,47.29,47.3,73600.0,36.0521,36.0521,36.014,36.0216,73600.0
2010-12-13 15:50:00,47.3,47.32,47.3,47.31,51100.0,36.0216,36.0368,36.0216,36.0292,51100.0
2010-12-13 15:55:00,47.3,47.31,47.23,47.24,101200.0,36.0216,36.0292,35.9683,35.9759,101200.0
2010-12-14 09:30:00,47.39,47.57,47.39,47.51,34100.0,36.0902,36.2272,36.0902,36.1815,34100.0
2010-12-14 09:35:00,47.5,47.64,47.46,47.63,24300.0,36.1739,36.2805,36.1435,36.2729,24300.0
2010-12-14 09:40:00,47.64,47.73,47.58,47.68,24500.0,36.2805,36.3491,36.2349,36.311,24500.0
2010-12-14 09:45:00,47.69,47.73,47.66,47.67,26900.0,36.3186,36.3491,36.2958,36.3034,26900.0
2010-12-14 09:50:00,47.67,47.68,47.63,47.64,29900.0,36.3034,36.311,36.2729,36.2805,29900.0
2010-12-14 09:55:00,47.65,47.67,47.61,47.64,20900.0,36.2882,36.3034,36.2577,36.2805,20900.0
2010-12-14 10:00:00,47.63,47.65,47.58,47.65,10900.0,36.2729,36.2882,36.2349,36.2882,10900.0
2010-12-14 10:05:00,47.65,47.67,47.63,47.66,25700.0,36.2882,36.3034,36.2729,36.2958,25700.0
2010-12-14 10:10:00,47.67,47.67,47.63,47.64,24600.0,36.3034,36.3034,36.2729,36.2805,24600.0
2010-12-14 10:15:00,47.65,47.69,47.64,47.69,17900.0,36.2882,36.3186,36.2805,36.3186,17900.0
2010-12-14 10:20:00,47.69,47.73,47.68,47.69,16900.0,36.3186,36.3491,36.311,36.3186,16900.0
2010-12-14 10:25:00,47.69,47.72,47.69,47.69,16800.0,36.3186,36.3415,36.3186,36.3186,16800.0
2010-12-14 10:30:00,47.69,47.72,47.66,47.71,10300.0,36.3186,36.3415,36.2958,36.3339,10300.0
2010-12-14 10:35:00,47.72,47.73,47.7,47.73,26900.0,36.3415,36.3491,36.3262,36.3491,26900.0
2010-12-14 10:40:00,47.73,47.73,47.68,47.68,12800.0,36.3491,36.3491,36.311,36.311,12800.0
2010-12-14 10:45:00,47.68,47.71,47.67,47.7,10600.0,36.311,36.3339,36.3034,36.3262,10600.0
2010-12-14 10:50:00,47.7,47.73,47.69,47.7,28200.0,36.3262,36.3491,36.3186,36.3262,28200.0
2010-12-14 10:55:00,47.71,47.72,47.59,47.6,13200.0,36.3339,36.3415,36.2425,36.2501,13200.0
2010-12-14 11:00:00,47.61,47.67,47.61,47.63,18000.0,36.2577,36.3034,36.2577,36.2729,18000.0
2010-12-14 11:05:00,47.63,47.64,47.59,47.6,11200.0,36.2729,36.2805,36.2425,36.2501,11200.0
2010-12-14 11:10:00,47.61,47.67,47.61,47.65,9000.0,36.2577,36.3034,36.2577,36.2882,9000.0
2010-12-14 11:15:00,47.66,47.67,47.65,47.65,18400.0,36.2958,36.3034,36.2882,36.2882,18400.0
2010-12-14 11:20:00,47.65,47.67,47.65,47.67,7100.0,36.2882,36.3034,36.2882,36.3034,7100.0
2010-12-14 11:25:00,47.67,47.68,47.65,47.65,6200.0,36.3034,36.311,36.2882,36.2882,6200.0
2010-12-14 11:30:00,47.66,47.66,47.59,47.59,16400.0,36.2958,36.2958,36.2425,36.2425,16400.0
2010-12-14 11:35:00,47.59,47.61,47.58,47.6,12000.0,36.2425,36.2577,36.2349,36.2501,12000.0
2010-12-14 11:40:00,47.6,47.62,47.6,47.6,7000.0,36.2501,36.2653,36.2501,36.2501,7000.0
2010-12-14 11:45:00,47.61,47.63,47.59,47.6,10400.0,36.2577,36.2729,36.2425,36.2501,10400.0
2010-12-14 11:50:00,47.6,47.61,47.59,47.6,7200.0,36.2501,36.2577,36.2425,36.2501,7200.0
2010-12-14 11:55:00,47.61,47.62,47.6,47.61,6300.0,36.2577,36.2653,36.2501,36.2577,6300.0
2010-12-14 12:00:00,47.62,47.67,47.62,47.67,5600.0,36.2653,36.3034,36.2653,36.3034,5600.0
2010-12-14 12:05:00,47.67,47.68,47.65,47.68,5600.0,36.3034,36.311,36.2882,36.311,5600.0
2010-12-14 12:10:00,47.67,47.68,47.66,47.67,5400.0,36.3034,36.311,36.2958,36.3034,5400.0
2010-12-14 12:15:00,47.67,47.71,47.67,47.7,8300.0,36.3034,36.3339,36.3034,36.3262,8300.0
2010-12-14 12:20:00,47.69,47.7,47.68,47.68,7200.0,36.3186,36.3262,36.311,36.311,7200.0
2010-12-14 12:25:00,47.69,47.7,47.69,47.7,2800.0,36.3186,36.3262,36.3186,36.3262,2800.0
2010-12-14 12:30:00,47.7,47.72,47.7,47.71,7300.0,36.3262,36.3415,36.3262,36.3339,7300.0
2010-12-14 12:35:00,47.72,47.73,47.71,47.72,6800.0,36.3415,36.3491,36.3339,36.3415,6800.0
2010-12-14 12:40:00,47.72,47.72,47.68,47.7,10500.0,36.3415,36.3415,36.311,36.3262,10500.0
2010-12-14 12:45:00,47.71,47.77,47.71,47.77,6800.0,36.3339,36.3796,36.3339,36.3796,6800.0
2010-12-14 12:50:00,47.77,47.77,47.75,47.77,9800.0,36.3796,36.3796,36.3643,36.3796,9800.0
2010-12-14 12:55:00,47.78,47.78,47.76,47.76,9100.0,36.3872,36.3872,36.3719,36.3719,9100.0
2010-12-14 13:00:00,47.76,47.76,47.71,47.72,8600.0,36.3719,36.3719,36.3339,36.3415,8600.0
2010-12-14 13:05:00,47.72,47.75,47.7,47.72,8300.0,36.3415,36.3643,36.3262,36.3415,8300.0
2010-12-14 13:10:00,47.72,47.72,47.69,47.71,9600.0,36.3415,36.3415,36.3186,36.3339,9600.0
2010-12-14 13:15:00,47.71,47.71,47.59,47.59,21200.0,36.3339,36.3339,36.2425,36.2425,21200.0
2010-12-14 13:20:00,47.6,47.63,47.58,47.63,9000.0,36.2501,36.2729,36.2349,36.2729,9000.0
2010-12-14 13:25:00,47.64,47.66,47.61,47.65,11100.0,36.2805,36.2958,36.2577,36.2882,11100.0
2010-12-14 13:30:00,47.66,47.68,47.65,47.68,5400.0,36.2958,36.311,36.2882,36.311,5400.0
2010-12-14 13:35:00,47.68,47.68,47.65,47.67,7600.0,36.311,36.311,36.2882,36.3034,7600.0
2010-12-14 13:40:00,47.67,47.7,47.65,47.68,9200.0,36.3034,36.3262,36.2882,36.311,9200.0
2010-12-14 13:45:00,47.68,47.7,47.67,47.69,12400.0,36.311,36.3262,36.3034,36.3186,12400.0
2010-12-14 13:50:00,47.69,47.7,47.66,47.67,13100.0,36.3186,36.3262,36.2958,36.3034,13100.0
2010-12-14 13:55:00,47.67,47.68,47.65,47.67,9500.0,36.3034,36.311,36.2882,36.3034,9500.0
2010-12-14 14:00:00,47.67,47.69,47.66,47.66,13200.0,36.3034,36.3186,36.2958,36.2958,13200.0
2010-12-14 14:05:00,47.66,47.67,47.65,47.66,9100.0,36.2958,36.3034,36.2882,36.2958,9100.0
2010-12-14 14:10:00,47.66,47.66,47.59,47.65,9600.0,36.2958,36.2958,36.2425,36.2882,9600.0
2010-12-14 14:15:00,47.65,47.72,47.58,47.68,38600.0,36.2882,36.3415,36.2349,36.311,38600.0
2010-12-14 14:20:00,47.65,47.72,47.64,47.65,28300.0,36.2882,36.3415,36.2805,36.2882,28300.0
2010-12-14 14:25:00,47.64,47.68,47.61,47.68,15200.0,36.2805,36.311,36.2577,36.311,15200.0
2010-12-14 14:30:00,47.68,47.72,47.64,47.68,21100.0,36.311,36.3415,36.2805,36.311,21100.0
2010-12-14 14:35:00,47.68,47.71,47.67,47.7,16300.0,36.311,36.3339,36.3034,36.3262,16300.0
2010-12-14 14:40:00,47.7,47.71,47.62,47.62,31100.0,36.3262,36.3339,36.2653,36.2653,31100.0
2010-12-14 14:45:00,47.62,47.68,47.61,47.65,24400.0,36.2653,36.311,36.2577,36.2882,24400.0
2010-12-14 14:50:00,47.65,47.68,47.63,47.67,15600.0,36.2882,36.311,36.2729,36.3034,15600.0
2010-12-14 14:55:00,47.68,47.69,47.63,47.68,21000.0,36.311,36.3186,36.2729,36.311,21000.0
2010-12-14 15:00:00,47.69,47.69,47.63,47.68,20800.0,36.3186,36.3186,36.2729,36.311,20800.0
2010-12-14 15:05:00,47.69,47.69,47.65,47.66,19200.0,36.3186,36.3186,36.2882,36.2958,19200.0
2010-12-14 15:10:00,47.65,47.66,47.61,47.64,13600.0,36.2882,36.2958,36.2577,36.2805,13600.0
2010-12-14 15:15:00,47.65,47.66,47.6,47.6,25500.0,36.2882,36.2958,36.2501,36.2501,25500.0
2010-12-14 15:20:00,47.61,47.64,47.6,47.62,19300.0,36.2577,36.2805,36.2501,36.2653,19300.0
2010-12-14 15:25:00,47.61,47.65,47.6,47.62,26200.0,36.2577,36.2882,36.2501,36.2653,26200.0
2010-12-14 15:30:00,47.63,47.65,47.63,47.63,16500.0,36.2729,36.2882,36.2729,36.2729,16500.0
2010-12-14 15:35:00,47.64,47.64,47.56,47.62,55000.0,36.2805,36.2805,36.2196,36.2653,55000.0
2010-12-14 15:40:00,47.62,47.64,47.61,47.62,36200.0,36.2653,36.2805,36.2577,36.2653,36200.0
2010-12-14 15:45:00,47.62,47.69,47.62,47.67,22200.0,36.2653,36.3186,36.2653,36.3034,22200.0
2010-12-14 15:50:00,47.67,47.69,47.65,47.65,54100.0,36.3034,36.3186,36.2882,36.2882,54100.0
2010-12-14 15:55:00,47.66,47.66,47.63,47.66,89300.0,36.2958,36.2958,36.2729,36.2958,89300.0
2010-12-15 09:30:00,47.55,47.78,47.55,47.74,36300.0,36.212,36.3872,36.212,36.3567,36300.0
2010-12-15 09:35:00,47.76,47.85,47.69,47.75,22100.0,36.3719,36.4405,36.3186,36.3643,22100.0
2010-12-15 09:40:00,47.74,47.75,47.68,47.68,15600.0,36.3567,36.3643,36.311,36.311,15600.0
2010-12-15 09:45:00,47.67,47.67,47.5,47.53,29700.0,36.3034,36.3034,36.1739,36.1968,29700.0
2010-12-15 09:50:00,47.54,47.58,47.52,47.57,25000.0,36.2044,36.2349,36.1892,36.2272,25000.0
2010-12-15 09:55:00,47.57,47.57,47.51,47.56,13800.0,36.2272,36.2272,36.1815,36.2196,13800.0
2010-12-15 10:00:00,47.54,47.57,47.5,47.54,15100.0,36.2044,36.2272,36.1739,36.2044,15100.0
2010-12-15 10:05:00,47.55,47.58,47.53,47.58,16700.0,36.212,36.2349,36.1968,36.2349,16700.0
2010-12-15 10:10:00,47.57,47.64,47.55,47.56,27300.0,36.2272,36.2805,36.212,36.2196,27300.0
2010-12-15 10:15:00,47.56,47.58,47.51,47.54,23500.0,36.2196,36.2349,36.1815,36.2044,23500.0
2010-12-15 10:20:00,47.54,47.59,47.52,47.58,11700.0,36.2044,36.2425,36.1892,36.2349,11700.0
2010-12-15 10:25:00,47.58,47.58,47.54,47.57,11300.0,36.2349,36.2349,36.2044,36.2272,11300.0
2010-12-15 10:30:00,47.57,47.57,47.5,47.51,44500.0,36.2272,36.2272,36.1739,36.1815,44500.0
2010-12-15 10:35:00,47.51,47.51,47.48,47.48,65300.0,36.1815,36.1815,36.1587,36.1587,65300.0
2010-12-15 10:40:00,47.48,47.49,47.41,47.41,18900.0,36.1587,36.1663,36.1054,36.1054,18900.0
2010-12-15 10:45:00,47.42,47.42,47.35,47.38,12300.0,36.113,36.113,36.0597,36.0825,12300.0
2010-12-15 10:50:00,47.38,47.38,47.26,47.27,19300.0,36.0825,36.0825,35.9912,35.9988,19300.0
2010-12-15 10:55:00,47.27,47.27,47.22,47.24,16100.0,35.9988,35.9988,35.9607,35.9759,16100.0
2010-12-15 11:00:00,47.24,47.27,47.22,47.26,67600.0,35.9759,35.9988,35.9607,35.9912,67600.0
2010-12-15 11:05:00,47.27,47.27,47.26,47.27,9000.0,35.9988,35.9988,35.9912,35.9988,9000.0
2010-12-15 11:10:00,47.27,47.29,47.23,47.28,64900.0,35.9988,36.014,35.9683,36.0064,64900.0
2010-12-15 11:15:00,47.29,47.3,47.26,47.3,10400.0,36.014,36.0216,35.9912,36.0216,10400.0
2010-12-15 11:20:00,47.3,47.31,47.28,47.3,14900.0,36.0216,36.0292,36.0064,36.0216,14900.0
2010-12-15 11:25:00,47.31,47.33,47.3,47.33,9800.0,36.0292,36.0445,36.0216,36.0445,9800.0
2010-12-15 11:30:00,47.33,47.33,47.31,47.31,8700.0,36.0445,36.0445,36.0292,36.0292,8700.0
2010-12-15 11:35:00,47.31,47.37,47.31,47.36,25100.0,36.0292,36.0749,36.0292,36.0673,25100.0
2010-12-15 11:40:00,47.36,47.39,47.35,47.38,13900.0,36.0673,36.0902,36.0597,36.0825,13900.0
2010-12-15 11:45:00,47.38,47.4,47.37,47.4,8700.0,36.0825,36.0978,36.0749,36.0978,8700.0
2010-12-15 11:50:00,47.39,47.4,47.37,47.38,13300.0,36.0902,36.0978,36.0749,36.0825,13300.0
2010-12-15 11:55:00,47.38,47.41,47.38,47.4,10300.0,36.0825,36.1054,36.0825,36.0978,10300.0
2010-12-15 12:00:00,47.39,47.4,47.33,47.33,18500.0,36.0902,36.0978,36.0445,36.0445,18500.0
2010-12-15 12:05:00,47.34,47.35,47.32,47.34,14000.0,36.0521,36.0597,36.0368,36.0521,14000.0
2010-12-15 12:10:00,47.34,47.36,47.33,47.36,116400.0,36.0521,36.0673,36.0445,36.0673,116400.0
2010-12-15 12:15:00,47.36,47.4,47.34,47.34,57400.0,36.0673,36.0978,36.0521,36.0521,57400.0
2010-12-15 12:20:00,47.35,47.36,47.33,47.36,32700.0,36.0597,36.0673,36.0445,36.0673,32700.0
2010-12-15 12:25:00,47.36,47.36,47.34,47.36,17400.0,36.0673,36.0673,36.0521,36.0673,17400.0
2010-12-15 12:30:00,47.36,47.37,47.34,47.35,8800.0,36.0673,36.0749,36.0521,36.0597,8800.0
2010-12-15 12:35:00,47.35,47.36,47.34,47.36,8900.0,36.0597,36.0673,36.0521,36.0673,8900.0
2010-12-15 12:40:00,47.36,47.38,47.36,47.38,6500.0,36.0673,36.0825,36.0673,36.0825,6500.0
2010-12-15 12:45:00,47.38,47.39,47.33,47.36,30800.0,36.0825,36.0902,36.0445,36.0673,30800.0
2010-12-15 12:50:00,47.35,47.38,47.32,47.34,37500.0,36.0597,36.0825,36.0368,36.0521,37500.0
2010-12-15 12:55:00,47.34,47.38,47.34,47.34,18000.0,36.0521,36.0825,36.0521,36.0521,18000.0
2010-12-15 13:00:00,47.35,47.38,47.33,47.38,12700.0,36.0597,36.0825,36.0445,36.0825,12700.0
2010-12-15 13:05:00,47.37,47.37,47.34,47.35,11900.0,36.0749,36.0749,36.0521,36.0597,11900.0
2010-12-15 13:10:00,47.36,47.36,47.35,47.35,7800.0,36.0673,36.0673,36.0597,36.0597,7800.0
2010-12-15 13:15:00,47.35,47.37,47.35,47.36,3400.0,36.0597,36.0749,36.0597,36.0673,3400.0
2010-12-15 13:20:00,47.36,47.36,47.34,47.35,12400.0,36.0673,36.0673,36.0521,36.0597,12400.0
2010-12-15 13:25:00,47.35,47.38,47.34,47.37,11300.0,36.0597,36.0825,36.0521,36.0749,11300.0
2010-12-15 13:30:00,47.37,47.37,47.33,47.34,12700.0,36.0749,36.0749,36.0445,36.0521,12700.0
2010-12-15 13:35:00,47.34,47.35,47.33,47.33,15400.0,36.0521,36.0597,36.0445,36.0445,15400.0
2010-12-15 13:40:00,47.32,47.33,47.32,47.32,14200.0,36.0368,36.0445,36.0368,36.0368,14200.0
2010-12-15 13:45:00,47.33,47.35,47.33,47.35,22200.0,36.0445,36.0597,36.0445,36.0597,22200.0
2010-12-15 13:50:00,47.35,47.36,47.35,47.36,9200.0,36.0597,36.0673,36.0597,36.0673,9200.0
2010-12-15 13:55:00,47.35,47.38,47.35,47.37,8400.0,36.0597,36.0825,36.0597,36.0749,8400.0
2010-12-15 14:00:00,47.37,47.37,47.36,47.37,4500.0,36.0749,36.0749,36.0673,36.0749,4500.0
2010-12-15 14:05:00,47.36,47.37,47.35,47.36,11600.0,36.0673,36.0749,36.0597,36.0673,11600.0
2010-12-15 14:10:00,47.36,47.37,47.34,47.35,30000.0,36.0673,36.0749,36.0521,36.0597,30000.0
2010-12-15 14:15:00,47.34,47.35,47.32,47.33,12900.0,36.0521,36.0597,36.0368,36.0445,12900.0
2010-12-15 14:20:00,47.33,47.33,47.32,47.33,10600.0,36.0445,36.0445,36.0368,36.0445,10600.0
2010-12-15 14:25:00,47.32,47.35,47.32,47.33,31200.0,36.0368,36.0597,36.0368,36.0445,31200.0
2010-12-15 14:30:00,47.34,47.34,47.25,47.29,47500.0,36.0521,36.0521,35.9835,36.014,47500.0
2010-12-15 14:35:00,47.3,47.31,47.28,47.28,24700.0,36.0216,36.0292,36.0064,36.0064,24700.0
2010-12-15 14:40:00,47.28,47.3,47.27,47.29,13400.0,36.0064,36.0216,35.9988,36.014,13400.0
2010-12-15 14:45:00,47.29,47.34,47.29,47.33,32400.0,36.014,36.0521,36.014,36.0445,32400.0
2010-12-15 14:50:00,47.31,47.35,47.3,47.32,90900.0,36.0292,36.0597,36.0216,36.0368,90900.0
2010-12-15 14:55:00,47.31,47.31,47.25,47.27,36800.0,36.0292,36.0292,35.9835,35.9988,36800.0
2010-12-15 15:00:00,47.27,47.31,47.27,47.3,16200.0,35.9988,36.0292,35.9988,36.0216,16200.0
2010-12-15 15:05:00,47.31,47.31,47.28,47.29,47600.0,36.0292,36.0292,36.0064,36.014,47600.0
2010-12-15 15:10:00,47.29,47.33,47.29,47.3,49500.0,36.014,36.0445,36.014,36.0216,49500.0
2010-12-15 15:15:00,47.31,47.31,47.28,47.29,42100.0,36.0292,36.0292,36.0064,36.014,42100.0
2010-12-15 15:20:00,47.29,47.33,47.27,47.33,48400.0,36.014,36.0445,35.9988,36.0445,48400.0
2010-12-15 15:25:00,47.33,47.34,47.29,47.31,48400.0,36.0445,36.0521,36.014,36.0292,48400.0
2010-12-15 15:30:00,47.3,47.31,47.29,47.3,36400.0,36.0216,36.0292,36.014,36.0216,36400.0
2010-12-15 15:35:00,47.31,47.33,47.29,47.31,59200.0,36.0292,36.0445,36.014,36.0292,59200.0
2010-12-15 15:40:00,47.31,47.34,47.31,47.32,47100.0,36.0292,36.0521,36.0292,36.0368,47100.0
2010-12-15 15:45:00,47.32,47.33,47.25,47.27,136700.0,36.0368,36.0445,35.9835,35.9988,136700.0
2010-12-15 15:50:00,47.27,47.28,47.17,47.18,81400.0,35.9988,36.0064,35.9226,35.9302,81400.0
2010-12-15 15:55:00,47.18,47.19,47.14,47.19,103100.0,35.9302,35.9378,35.8998,35.9378,103100.0
2010-12-16 09:30:00,47.27,47.32,47.11,47.25,27300.0,35.9988,36.0368,35.8769,35.9835,27300.0
2010-12-16 09:35:00,47.25,47.29,47.19,47.22,20800.0,35.9835,36.014,35.9378,35.9607,20800.0
2010-12-16 09:40:00,47.23,47.36,47.09,47.21,67000.0,35.9683,36.0673,35.8617,35.9531,67000.0
2010-12-16 09:45:00,47.2,47.23,47.13,47.15,34600.0,35.9455,35.9683,35.8922,35.9074,34600.0
2010-12-16 09:50:00,47.15,47.25,47.15,47.22,22200.0,35.9074,35.9835,35.9074,35.9607,22200.0
2010-12-16 09:55:00,47.21,47.24,47.1,47.14,26200.0,35.9531,35.9759,35.8693,35.8998,26200.0
2010-12-16 10:00:00,47.16,47.3,47.13,47.26,54600.0,35.915,36.0216,35.8922,35.9912,54600.0
2010-12-16 10:05:00,47.26,47.29,47.18,47.28,24100.0,35.9912,36.014,35.9302,36.0064,24100.0
2010-12-16 10:10:00,47.28,47.36,47.24,47.36,36000.0,36.0064,36.0673,35.9759,36.0673,36000.0
2010-12-16 10:15:00,47.36,47.42,47.31,47.41,35700.0,36.0673,36.113,36.0292,36.1054,35700.0
2010-12-16 10:20:00,47.41,47.46,47.4,47.45,23700.0,36.1054,36.1435,36.0978,36.1359,23700.0
2010-12-16 10:25:00,47.45,47.45,47.34,47.4,39900.0,36.1359,36.1359,36.0521,36.0978,39900.0
2010-12-16 10:30:00,47.4,47.45,47.38,47.4,18700.0,36.0978,36.1359,36.0825,36.0978,18700.0
2010-12-16 10:35:00,47.4,47.53,47.39,47.53,29400.0,36.0978,36.1968,36.0902,36.1968,29400.0
2010-12-16 10:40:00,47.53,47.59,47.53,47.59,18000.0,36.1968,36.2425,36.1968,36.2425,18000.0
2010-12-16 10:45:00,47.59,47.59,47.54,47.56,23500.0,36.2425,36.2425,36.2044,36.2196,23500.0
2010-12-16 10:50:00,47.56,47.63,47.54,47.6,17100.0,36.2196,36.2729,36.2044,36.2501,17100.0
2010-12-16 10:55:00,47.6,47.64,47.6,47.63,15700.0,36.2501,36.2805,36.2501,36.2729,15700.0
2010-12-16 11:00:00,47.63,47.63,47.6,47.62,8500.0,36.2729,36.2729,36.2501,36.2653,8500.0
2010-12-16 11:05:00,47.61,47.63,47.6,47.63,13800.0,36.2577,36.2729,36.2501,36.2729,13800.0
2010-12-16 11:10:00,47.63,47.7,47.63,47.7,14200.0,36.2729,36.3262,36.2729,36.3262,14200.0
2010-12-16 11:15:00,47.7,47.74,47.69,47.73,17100.0,36.3262,36.3567,36.3186,36.3491,17100.0
2010-12-16 11:20:00,47.72,47.74,47.61,47.64,25100.0,36.3415,36.3567,36.2577,36.2805,25100.0
2010-12-16 11:25:00,47.64,47.66,47.62,47.63,18100.0,36.2805,36.2958,36.2653,36.2729,18100.0
2010-12-16 11:30:00,47.63,47.63,47.57,47.57,14200.0,36.2729,36.2729,36.2272,36.2272,14200.0
2010-12-16 11:35:00,47.57,47.57,47.5,47.5,17000.0,36.2272,36.2272,36.1739,36.1739,17000.0
2010-12-16 11:40:00,47.51,47.54,47.5,47.53,13700.0,36.1815,36.2044,36.1739,36.1968,13700.0
2010-12-16 11:45:00,47.54,47.59,47.53,47.59,16000.0,36.2044,36.2425,36.1968,36.2425,16000.0
2010-12-16 11:50:00,47.59,47.63,47.59,47.63,11300.0,36.2425,36.2729,36.2425,36.2729,11300.0
2010-12-16 11:55:00,47.63,47.66,47.63,47.64,13700.0,36.2729,36.2958,36.2729,36.2805,13700.0
2010-12-16 12:00:00,47.63,47.64,47.56,47.56,18200.0,36.2729,36.2805,36.2196,36.2196,18200.0
2010-12-16 12:05:00,47.55,47.55,47.53,47.53,10900.0,36.212,36.212,36.1968,36.1968,10900.0
2010-12-16 12:10:00,47.53,47.53,47.51,47.51,5500.0,36.1968,36.1968,36.1815,36.1815,5500.0
2010-12-16 12:15:00,47.51,47.52,47.48,47.5,14600.0,36.1815,36.1892,36.1587,36.1739,14600.0
2010-12-16 12:20:00,47.49,47.52,47.48,47.49,27400.0,36.1663,36.1892,36.1587,36.1663,27400.0
2010-12-16 12:25:00,47.48,47.49,47.47,47.48,6700.0,36.1587,36.1663,36.1511,36.1587,6700.0
2010-12-16 12:30:00,47.48,47.54,47.48,47.53,18200.0,36.1587,36.2044,36.1587,36.1968,18200.0
2010-12-16 12:35:00,47.53,47.58,47.53,47.57,9900.0,36.1968,36.2349,36.1968,36.2272,9900.0
2010-12-16 12:40:00,47.58,47.63,47.58,47.63,11000.0,36.2349,36.2729,36.2349,36.2729,11000.0
2010-12-16 12:45:00,47.63,47.65,47.62,47.65,9100.0,36.2729,36.2882,36.2653,36.2882,9100.0
2010-12-16 12:50:00,47.65,47.7,47.64,47.7,13600.0,36.2882,36.3262,36.2805,36.3262,13600.0
2010-12-16 12:55:00,47.7,47.72,47.69,47.7,34200.0,36.3262,36.3415,36.3186,36.3262,34200.0
2010-12-16 13:00:00,47.7,47.7,47.66,47.69,24500.0,36.3262,36.3262,36.2958,36.3186,24500.0
2010-12-16 13:05:00,47.69,47.7,47.67,47.69,10800.0,36.3186,36.3262,36.3034,36.3186,10800.0
2010-12-16 13:10:00,47.68,47.7,47.67,47.69,11600.0,36.311,36.3262,36.3034,36.3186,11600.0
2010-12-16 13:15:00,47.68,47.69,47.66,47.67,9500.0,36.311,36.3186,36.2958,36.3034,9500.0
2010-12-16 13:20:00,47.67,47.67,47.66,47.67,11900.0,36.3034,36.3034,36.2958,36.3034,11900.0
2010-12-16 13:25:00,47.68,47.68,47.62,47.62,18100.0,36.311,36.311,36.2653,36.2653,18100.0
2010-12-16 13:30:00,47.63,47.64,47.6,47.61,8400.0,36.2729,36.2805,36.2501,36.2577,8400.0
2010-12-16 13:35:00,47.62,47.66,47.62,47.64,10200.0,36.2653,36.2958,36.2653,36.2805,10200.0
2010-12-16 13:40:00,47.63,47.67,47.6,47.61,35600.0,36.2729,36.3034,36.2501,36.2577,35600.0
2010-12-16 13:45:00,47.62,47.63,47.58,47.58,12300.0,36.2653,36.2729,36.2349,36.2349,12300.0
2010-12-16 13:50:00,47.58,47.63,47.58,47.63,8500.0,36.2349,36.2729,36.2349,36.2729,8500.0
2010-12-16 13:55:00,47.62,47.65,47.61,47.64,23600.0,36.2653,36.2882,36.2577,36.2805,23600.0
2010-12-16 14:00:00,47.65,47.68,47.62,47.67,31400.0,36.2882,36.311,36.2653,36.3034,31400.0
2010-12-16 14:05:00,47.67,47.69,47.67,47.67,15800.0,36.3034,36.3186,36.3034,36.3034,15800.0
2010-12-16 14:10:00,47.68,47.71,47.68,47.68,21800.0,36.311,36.3339,36.311,36.311,21800.0
2010-12-16 14:15:00,47.68,47.69,47.64,47.69,16300.0,36.311,36.3186,36.2805,36.3186,16300.0
2010-12-16 14:20:00,47.68,47.7,47.67,47.7,17500.0,36.311,36.3262,36.3034,36.3262,17500.0
2010-12-16 14:25:00,47.7,47.73,47.7,47.73,14700.0,36.3262,36.3491,36.3262,36.3491,14700.0
2010-12-16 14:30:00,47.72,47.78,47.72,47.77,34300.0,36.3415,36.3872,36.3415,36.3796,34300.0
2010-12-16 14:35:00,47.77,47.78,47.77,47.78,6500.0,36.3796,36.3872,36.3796,36.3872,6500.0
2010-12-16 14:40:00,47.78,47.79,47.73,47.73,20100.0,36.3872,36.3948,36.3491,36.3491,20100.0
2010-12-16 14:45:00,47.73,47.73,47.69,47.7,15600.0,36.3491,36.3491,36.3186,36.3262,15600.0
2010-12-16 14:50:00,47.69,47.69,47.67,47.67,10800.0,36.3186,36.3186,36.3034,36.3034,10800.0
2010-12-16 14:55:00,47.68,47.75,47.68,47.75,21600.0,36.311,36.3643,36.311,36.3643,21600.0
2010-12-16 15:00:00,47.75,47.79,47.75,47.78,17000.0,36.3643,36.3948,36.3643,36.3872,17000.0
2010-12-16 15:05:00,47.78,47.79,47.77,47.79,17800.0,36.3872,36.3948,36.3796,36.3948,17800.0
2010-12-16 15:10:00,47.79,47.79,47.77,47.77,8300.0,36.3948,36.3948,36.3796,36.3796,8300.0
2010-12-16 15:15:00,47.78,47.78,47.74,47.74,12500.0,36.3872,36.3872,36.3567,36.3567,12500.0
2010-12-16 15:20:00,47.74,47.74,47.68,47.68,24900.0,36.3567,36.3567,36.311,36.311,24900.0
2010-12-16 15:25:00,47.68,47.73,47.68,47.72,21200.0,36.311,36.3491,36.311,36.3415,21200.0
2010-12-16 15:30:00,47.72,47.75,47.72,47.74,17300.0,36.3415,36.3643,36.3415,36.3567,17300.0
2010-12-16 15:35:00,47.74,47.76,47.73,47.75,22400.0,36.3567,36.3719,36.3491,36.3643,22400.0
2010-12-16 15:40:00,47.75,47.75,47.73,47.74,32200.0,36.3643,36.3643,36.3491,36.3567,32200.0
2010-12-16 15:45:00,47.74,47.76,47.74,47.76,30700.0,36.3567,36.3719,36.3567,36.3719,30700.0
2010-12-16 15:50:00,47.76,47.81,47.75,47.81,49000.0,36.3719,36.41,36.3643,36.41,49000.0
2010-12-16 15:55:00,47.81,47.88,47.81,47.86,87500.0,36.41,36.4633,36.41,36.4481,87500.0
2010-12-17 09:30:00,47.79,47.93,47.79,47.88,398200.0,36.3948,36.5014,36.3948,36.4633,398200.0
2010-12-17 09:35:00,47.88,47.95,47.8,47.83,14600.0,36.4633,36.5166,36.4024,36.4252,14600.0
2010-12-17 09:40:00,47.82,47.88,47.72,47.78,31900.0,36.4176,36.4633,36.3415,36.3872,31900.0
2010-12-17 09:45:00,47.79,47.82,47.72,47.79,15300.0,36.3948,36.4176,36.3415,36.3948,15300.0
2010-12-17 09:50:00,47.8,47.8,47.73,47.75,11800.0,36.4024,36.4024,36.3491,36.3643,11800.0
2010-12-17 09:55:00,47.75,47.75,47.7,47.71,11200.0,36.3643,36.3643,36.3262,36.3339,11200.0
2010-12-17 10:00:00,47.71,47.76,47.66,47.75,11700.0,36.3339,36.3719,36.2958,36.3643,11700.0
2010-12-17 10:05:00,47.75,47.81,47.73,47.76,13200.0,36.3643,36.41,36.3491,36.3719,13200.0
2010-12-17 10:10:00,47.76,47.83,47.76,47.81,16100.0,36.3719,36.4252,36.3719,36.41,16100.0
2010-12-17 10:15:00,47.79,47.8,47.77,47.8,17500.0,36.3948,36.4024,36.3796,36.4024,17500.0
2010-12-17 10:20:00,47.8,47.84,47.73,47.73,12300.0,36.4024,36.4329,36.3491,36.3491,12300.0
2010-12-17 10:25:00,47.73,47.73,47.67,47.71,17100.0,36.3491,36.3491,36.3034,36.3339,17100.0
2010-12-17 10:30:00,47.7,47.72,47.69,47.72,4000.0,36.3262,36.3415,36.3186,36.3415,4000.0
2010-12-17 10:35:00,47.73,47.74,47.66,47.67,18000.0,36.3491,36.3567,36.2958,36.3034,18000.0
2010-12-17 10:40:00,47.68,47.69,47.64,47.64,6700.0,36.311,36.3186,36.2805,36.2805,6700.0
2010-12-17 10:45:00,47.65,47.65,47.58,47.64,15800.0,36.2882,36.2882,36.2349,36.2805,15800.0
2010-12-17 10:50:00,47.64,47.68,47.64,47.64,10800.0,36.2805,36.311,36.2805,36.2805,10800.0
2010-12-17 10:55:00,47.64,47.68,47.62,47.68,6700.0,36.2805,36.311,36.2653,36.311,6700.0
2010-12-17 11:00:00,47.69,47.71,47.66,47.69,10100.0,36.3186,36.3339,36.2958,36.3186,10100.0
2010-12-17 11:05:00,47.69,47.72,47.68,47.72,9600.0,36.3186,36.3415,36.311,36.3415,9600.0
2010-12-17 11:10:00,47.71,47.73,47.71,47.73,6200.0,36.3339,36.3491,36.3339,36.3491,6200.0
2010-12-17 11:15:00,47.73,47.74,47.72,47.73,5400.0,36.3491,36.3567,36.3415,36.3491,5400.0
2010-12-17 11:20:00,47.72,47.72,47.63,47.64,19400.0,36.3415,36.3415,36.2729,36.2805,19400.0
2010-12-17 11:25:00,47.65,47.66,47.64,47.64,4200.0,36.2882,36.2958,36.2805,36.2805,4200.0
2010-12-17 11:30:00,47.64,47.66,47.63,47.65,5900.0,36.2805,36.2958,36.2729,36.2882,5900.0
2010-12-17 11:35:00,47.65,47.71,47.64,47.7,10200.0,36.2882,36.3339,36.2805,36.3262,10200.0
2010-12-17 11:40:00,47.7,47.75,47.69,47.74,10900.0,36.3262,36.3643,36.3186,36.3567,10900.0
2010-12-17 11:45:00,47.74,47.75,47.71,47.71,8200.0,36.3567,36.3643,36.3339,36.3339,8200.0
2010-12-17 11:50:00,47.71,47.77,47.71,47.76,4800.0,36.3339,36.3796,36.3339,36.3719,4800.0
2010-12-17 11:55:00,47.76,47.76,47.71,47.71,12400.0,36.3719,36.3719,36.3339,36.3339,12400.0
2010-12-17 12:00:00,47.71,47.71,47.7,47.71,11700.0,36.3339,36.3339,36.3262,36.3339,11700.0
2010-12-17 12:05:00,47.71,47.71,47.69,47.7,4900.0,36.3339,36.3339,36.3186,36.3262,4900.0
2010-12-17 12:10:00,47.71,47.71,47.7,47.71,3200.0,36.3339,36.3339,36.3262,36.3339,3200.0
2010-12-17 12:15:00,47.71,47.77,47.71,47.75,13000.0,36.3339,36.3796,36.3339,36.3643,13000.0
2010-12-17 12:20:00,47.75,47.76,47.73,47.73,6000.0,36.3643,36.3719,36.3491,36.3491,6000.0
2010-12-17 12:25:00,47.73,47.74,47.73,47.74,3000.0,36.3491,36.3567,36.3491,36.3567,3000.0
2010-12-17 12:30:00,47.74,47.76,47.74,47.75,4400.0,36.3567,36.3719,36.3567,36.3643,4400.0
2010-12-17 12:35:00,47.75,47.8,47.74,47.79,8500.0,36.3643,36.4024,36.3567,36.3948,8500.0
2010-12-17 12:40:00,47.79,47.85,47.79,47.85,8400.0,36.3948,36.4405,36.3948,36.4405,8400.0
2010-12-17 12:45:00,47.84,47.85,47.82,47.82,10700.0,36.4329,36.4405,36.4176,36.4176,10700.0
2010-12-17 12:50:00,47.83,47.86,47.82,47.85,15500.0,36.4252,36.4481,36.4176,36.4405,15500.0
2010-12-17 12:55:00,47.84,47.87,47.84,47.87,8000.0,36.4329,36.4557,36.4329,36.4557,8000.0
2010-12-17 13:00:00,47.86,47.9,47.86,47.9,11400.0,36.4481,36.4786,36.4481,36.4786,11400.0
2010-12-17 13:05:00,47.9,47.9,47.87,47.89,7200.0,36.4786,36.4786,36.4557,36.4709,7200.0
2010-12-17 13:10:00,47.89,47.92,47.89,47.91,7100.0,36.4709,36.4938,36.4709,36.4862,7100.0
2010-12-17 13:15:00,47.9,47.91,47.87,47.88,7100.0,36.4786,36.4862,36.4557,36.4633,7100.0
2010-12-17 13:20:00,47.89,47.93,47.89,47.9,8400.0,36.4709,36.5014,36.4709,36.4786,8400.0
2010-12-17 13:25:00,47.9,47.91,47.88,47.89,7600.0,36.4786,36.4862,36.4633,36.4709,7600.0
2010-12-17 13:30:00,47.89,47.9,47.88,47.88,14300.0,36.4709,36.4786,36.4633,36.4633,14300.0
2010-12-17 13:35:00,47.89,47.9,47.88,47.9,5400.0,36.4709,36.4786,36.4633,36.4786,5400.0
2010-12-17 13:40:00,47.9,47.93,47.89,47.91,12400.0,36.4786,36.5014,36.4709,36.4862,12400.0
2010-12-17 13:45:00,47.92,47.94,47.91,47.92,6900.0,36.4938,36.509,36.4862,36.4938,6900.0
2010-12-17 13:50:00,47.93,47.94,47.93,47.94,7200.0,36.5014,36.509,36.5014,36.509,7200.0
2010-12-17 13:55:00,47.94,47.94,47.93,47.93,2100.0,36.509,36.509,36.5014,36.5014,2100.0
2010-12-17 14:00:00,47.93,47.95,47.93,47.94,9400.0,36.5014,36.5166,36.5014,36.509,9400.0
2010-12-17 14:05:00,47.94,47.95,47.94,47.94,11600.0,36.509,36.5166,36.509,36.509,11600.0
2010-12-17 14:10:00,47.94,47.95,47.92,47.93,12400.0,36.509,36.5166,36.4938,36.5014,12400.0
2010-12-17 14:15:00,47.93,47.98,47.93,47.98,14100.0,36.5014,36.5395,36.5014,36.5395,14100.0
2010-12-17 14:20:00,47.98,47.98,47.96,47.97,9600.0,36.5395,36.5395,36.5242,36.5319,9600.0
2010-12-17 14:25:00,47.97,47.99,47.97,47.98,11400.0,36.5319,36.5471,36.5319,36.5395,11400.0
2010-12-17 14:30:00,47.99,47.99,47.95,47.96,10900.0,36.5471,36.5471,36.5166,36.5242,10900.0
2010-12-17 14:35:00,47.95,47.98,47.95,47.97,8400.0,36.5166,36.5395,36.5166,36.5319,8400.0
2010-12-17 14:40:00,47.98,48.0,47.97,47.97,16800.0,36.5395,36.5547,36.5319,36.5319,16800.0
2010-12-17 14:45:00,47.97,47.98,47.95,47.95,16500.0,36.5319,36.5395,36.5166,36.5166,16500.0
2010-12-17 14:50:00,47.95,47.96,47.94,47.94,6800.0,36.5166,36.5242,36.509,36.509,6800.0
2010-12-17 14:55:00,47.94,48.0,47.94,48.0,10300.0,36.509,36.5547,36.509,36.5547,10300.0
2010-12-17 15:00:00,47.99,48.0,47.98,47.98,17800.0,36.5471,36.5547,36.5395,36.5395,17800.0
2010-12-17 15:05:00,47.99,47.99,47.98,47.99,8200.0,36.5471,36.5471,36.5395,36.5471,8200.0
2010-12-17 15:10:00,47.98,48.03,47.97,48.02,43900.0,36.5395,36.5776,36.5319,36.5699,43900.0
2010-12-17 15:15:00,48.02,48.02,48.0,48.0,7200.0,36.5699,36.5699,36.5547,36.5547,7200.0
2010-12-17 15:20:00,48.0,48.01,47.98,48.0,16900.0,36.5547,36.5623,36.5395,36.5547,16900.0
2010-12-17 15:25:00,48.0,48.01,47.99,48.0,7900.0,36.5547,36.5623,36.5471,36.5547,7900.0
2010-12-17 15:30:00,48.0,48.0,47.98,47.99,17100.0,36.5547,36.5547,36.5395,36.5471,17100.0
2010-12-17 15:35:00,47.98,48.0,47.94,47.94,23600.0,36.5395,36.5547,36.509,36.509,23600.0
2010-12-17 15:40:00,47.94,47.96,47.91,47.96,30500.0,36.509,36.5242,36.4862,36.5242,30500.0
2010-12-17 15:45:00,47.96,47.99,47.95,47.99,29300.0,36.5242,36.5471,36.5166,36.5471,29300.0
2010-12-17 15:50:00,47.99,48.09,47.98,48.08,77100.0,36.5471,36.6232,36.5395,36.6156,77100.0
2010-12-17 15:55:00,48.08,48.15,48.07,48.14,189600.0,36.6156,36.6689,36.608,36.6613,189600.0
2010-12-20 09:30:00,48.63,48.63,48.4,48.5,67400.0,37.0345,37.0345,36.8593,36.9355,67400.0
2010-12-20 09:35:00,48.5,48.57,48.5,48.56,34200.0,36.9355,36.9888,36.9355,36.9812,34200.0
2010-12-20 09:40:00,48.56,48.59,48.49,48.5,23900.0,36.9812,37.004,36.9279,36.9355,23900.0
2010-12-20 09:45:00,48.5,48.51,48.39,48.4,19000.0,36.9355,36.9431,36.8517,36.8593,19000.0
2010-12-20 09:50:00,48.4,48.45,48.39,48.42,23100.0,36.8593,36.8974,36.8517,36.8746,23100.0
2010-12-20 09:55:00,48.41,48.42,48.31,48.33,21200.0,36.8669,36.8746,36.7908,36.806,21200.0
2010-12-20 10:00:00,48.34,48.35,48.29,48.29,9100.0,36.8136,36.8213,36.7756,36.7756,9100.0
2010-12-20 10:05:00,48.29,48.35,48.28,48.31,18600.0,36.7756,36.8213,36.7679,36.7908,18600.0
2010-12-20 10:10:00,48.3,48.3,48.22,48.26,17200.0,36.7832,36.7832,36.7223,36.7527,17200.0
2010-12-20 10:15:00,48.27,48.31,48.26,48.3,23100.0,36.7603,36.7908,36.7527,36.7832,23100.0
2010-12-20 10:20:00,48.3,48.36,48.22,48.36,24800.0,36.7832,36.8289,36.7223,36.8289,24800.0
2010-12-20 10:25:00,48.36,48.38,48.28,48.37,28600.0,36.8289,36.8441,36.7679,36.8365,28600.0
2010-12-20 10:30:00,48.36,48.4,48.36,48.37,9300.0,36.8289,36.8593,36.8289,36.8365,9300.0
2010-12-20 10:35:00,48.37,48.39,48.29,48.33,26600.0,36.8365,36.8517,36.7756,36.806,26600.0
2010-12-20 10:40:00,48.33,48.34,48.22,48.26,28900.0,36.806,36.8136,36.7223,36.7527,28900.0
2010-12-20 10:45:00,48.27,48.28,48.24,48.24,7800.0,36.7603,36.7679,36.7375,36.7375,7800.0
2010-12-20 10:50:00,48.25,48.25,48.18,48.19,21100.0,36.7451,36.7451,36.6918,36.6994,21100.0
2010-12-20 10:55:00,48.2,48.22,48.19,48.19,7500.0,36.707,36.7223,36.6994,36.6994,7500.0
2010-12-20 11:00:00,48.18,48.28,48.18,48.28,9200.0,36.6918,36.7679,36.6918,36.7679,9200.0
2010-12-20 11:05:00,48.27,48.29,48.24,48.25,8200.0,36.7603,36.7756,36.7375,36.7451,8200.0
2010-12-20 11:10:00,48.25,48.29,48.24,48.28,11700.0,36.7451,36.7756,36.7375,36.7679,11700.0
2010-12-20 11:15:00,48.28,48.29,48.21,48.25,11200.0,36.7679,36.7756,36.7146,36.7451,11200.0
2010-12-20 11:20:00,48.26,48.27,48.21,48.22,7200.0,36.7527,36.7603,36.7146,36.7223,7200.0
2010-12-20 11:25:00,48.22,48.24,48.2,48.24,11500.0,36.7223,36.7375,36.707,36.7375,11500.0
2010-12-20 11:30:00,48.24,48.29,48.23,48.28,14500.0,36.7375,36.7756,36.7299,36.7679,14500.0
2010-12-20 11:35:00,48.27,48.27,48.21,48.25,7900.0,36.7603,36.7603,36.7146,36.7451,7900.0
2010-12-20 11:40:00,48.26,48.29,48.26,48.28,7300.0,36.7527,36.7756,36.7527,36.7679,7300.0
2010-12-20 11:45:00,48.28,48.29,48.28,48.29,3600.0,36.7679,36.7756,36.7679,36.7756,3600.0
2010-12-20 11:50:00,48.29,48.29,48.27,48.28,5700.0,36.7756,36.7756,36.7603,36.7679,5700.0
2010-12-20 11:55:00,48.29,48.29,48.28,48.29,4900.0,36.7756,36.7756,36.7679,36.7756,4900.0
2010-12-20 12:00:00,48.28,48.29,48.24,48.24,12800.0,36.7679,36.7756,36.7375,36.7375,12800.0
2010-12-20 12:05:00,48.24,48.25,48.2,48.23,13200.0,36.7375,36.7451,36.707,36.7299,13200.0
2010-12-20 12:10:00,48.24,48.25,48.21,48.24,8100.0,36.7375,36.7451,36.7146,36.7375,8100.0
2010-12-20 12:15:00,48.23,48.27,48.23,48.27,10200.0,36.7299,36.7603,36.7299,36.7603,10200.0
2010-12-20 12:20:00,48.28,48.3,48.26,48.3,12500.0,36.7679,36.7832,36.7527,36.7832,12500.0
2010-12-20 12:25:00,48.3,48.36,48.3,48.35,10000.0,36.7832,36.8289,36.7832,36.8213,10000.0
2010-12-20 12:30:00,48.35,48.38,48.34,48.34,6600.0,36.8213,36.8441,36.8136,36.8136,6600.0
2010-12-20 12:35:00,48.34,48.36,48.33,48.36,6000.0,36.8136,36.8289,36.806,36.8289,6000.0
2010-12-20 12:40:00,48.36,48.43,48.35,48.43,9700.0,36.8289,36.8822,36.8213,36.8822,9700.0
2010-12-20 12:45:00,48.43,48.45,48.43,48.45,32800.0,36.8822,36.8974,36.8822,36.8974,32800.0
2010-12-20 12:50:00,48.45,48.49,48.45,48.47,11600.0,36.8974,36.9279,36.8974,36.9126,11600.0
2010-12-20 12:55:00,48.48,48.53,48.47,48.52,15200.0,36.9203,36.9583,36.9126,36.9507,15200.0
2010-12-20 13:00:00,48.52,48.53,48.47,48.47,23800.0,36.9507,36.9583,36.9126,36.9126,23800.0
2010-12-20 13:05:00,48.47,48.51,48.47,48.5,11700.0,36.9126,36.9431,36.9126,36.9355,11700.0
2010-12-20 13:10:00,48.5,48.51,48.48,48.48,9600.0,36.9355,36.9431,36.9203,36.9203,9600.0
2010-12-20 13:15:00,48.48,48.51,48.48,48.48,11900.0,36.9203,36.9431,36.9203,36.9203,11900.0
2010-12-20 13:20:00,48.48,48.51,48.48,48.5,10700.0,36.9203,36.9431,36.9203,36.9355,10700.0
2010-12-20 13:25:00,48.51,48.51,48.46,48.46,16400.0,36.9431,36.9431,36.905,36.905,16400.0
2010-12-20 13:30:00,48.46,48.48,48.45,48.47,6900.0,36.905,36.9203,36.8974,36.9126,6900.0
2010-12-20 13:35:00,48.47,48.49,48.46,48.49,10100.0,36.9126,36.9279,36.905,36.9279,10100.0
2010-12-20 13:40:00,48.49,48.51,48.48,48.51,9700.0,36.9279,36.9431,36.9203,36.9431,9700.0
2010-12-20 13:45:00,48.5,48.51,48.47,48.47,10400.0,36.9355,36.9431,36.9126,36.9126,10400.0
2010-12-20 13:50:00,48.47,48.48,48.46,48.48,9300.0,36.9126,36.9203,36.905,36.9203,9300.0
2010-12-20 13:55:00,48.48,48.5,48.45,48.5,18200.0,36.9203,36.9355,36.8974,36.9355,18200.0
2010-12-20 14:00:00,48.5,48.55,48.48,48.54,26500.0,36.9355,36.9736,36.9203,36.9659,26500.0
2010-12-20 14:05:00,48.54,48.55,48.49,48.54,29900.0,36.9659,36.9736,36.9279,36.9659,29900.0
2010-12-20 14:10:00,48.53,48.58,48.53,48.56,19400.0,36.9583,36.9964,36.9583,36.9812,19400.0
2010-12-20 14:15:00,48.56,48.59,48.55,48.57,22900.0,36.9812,37.004,36.9736,36.9888,22900.0
2010-12-20 14:20:00,48.58,48.58,48.53,48.53,20500.0,36.9964,36.9964,36.9583,36.9583,20500.0
2010-12-20 14:25:00,48.54,48.55,48.49,48.5,19000.0,36.9659,36.9736,36.9279,36.9355,19000.0
2010-12-20 14:30:00,48.51,48.52,48.49,48.5,14300.0,36.9431,36.9507,36.9279,36.9355,14300.0
2010-12-20 14:35:00,48.51,48.52,48.49,48.49,12400.0,36.9431,36.9507,36.9279,36.9279,12400.0
2010-12-20 14:40:00,48.49,48.5,48.44,48.45,24500.0,36.9279,36.9355,36.8898,36.8974,24500.0
2010-12-20 14:45:00,48.45,48.47,48.45,48.45,19000.0,36.8974,36.9126,36.8974,36.8974,19000.0
2010-12-20 14:50:00,48.45,48.46,48.4,48.43,36500.0,36.8974,36.905,36.8593,36.8822,36500.0
2010-12-20 14:55:00,48.43,48.47,48.42,48.45,20700.0,36.8822,36.9126,36.8746,36.8974,20700.0
2010-12-20 15:00:00,48.45,48.47,48.45,48.47,15900.0,36.8974,36.9126,36.8974,36.9126,15900.0
2010-12-20 15:05:00,48.47,48.48,48.43,48.46,25600.0,36.9126,36.9203,36.8822,36.905,25600.0
2010-12-20 15:10:00,48.47,48.47,48.44,48.46,21500.0,36.9126,36.9126,36.8898,36.905,21500.0
2010-12-20 15:15:00,48.46,48.47,48.45,48.45,14200.0,36.905,36.9126,36.8974,36.8974,14200.0
2010-12-20 15:20:00,48.45,48.47,48.42,48.42,16800.0,36.8974,36.9126,36.8746,36.8746,16800.0
2010-12-20 15:25:00,48.42,48.48,48.42,48.47,31200.0,36.8746,36.9203,36.8746,36.9126,31200.0
2010-12-20 15:30:00,48.47,48.48,48.37,48.37,48400.0,36.9126,36.9203,36.8365,36.8365,48400.0
2010-12-20 15:35:00,48.37,48.46,48.37,48.45,35300.0,36.8365,36.905,36.8365,36.8974,35300.0
2010-12-20 15:40:00,48.44,48.45,48.42,48.42,25800.0,36.8898,36.8974,36.8746,36.8746,25800.0
2010-12-20 15:45:00,48.42,48.43,48.39,48.42,40300.0,36.8746,36.8822,36.8517,36.8746,40300.0
2010-12-20 15:50:00,48.43,48.48,48.42,48.46,44300.0,36.8822,36.9203,36.8746,36.905,44300.0
2010-12-20 15:55:00,48.47,48.47,48.41,48.47,94500.0,36.9126,36.9126,36.8669,36.9126,94500.0
2010-12-21 09:30:00,48.55,48.59,48.41,48.45,57200.0,36.9736,37.004,36.8669,36.8974,57200.0
2010-12-21 09:35:00,48.41,48.51,48.27,48.29,48800.0,36.8669,36.9431,36.7603,36.7756,48800.0
2010-12-21 09:40:00,48.29,48.29,48.12,48.15,50000.0,36.7756,36.7756,36.6461,36.6689,50000.0
2010-12-21 09:45:00,48.16,48.22,48.15,48.22,38600.0,36.6766,36.7223,36.6689,36.7223,38600.0
2010-12-21 09:50:00,48.23,48.35,48.23,48.33,45400.0,36.7299,36.8213,36.7299,36.806,45400.0
2010-12-21 09:55:00,48.34,48.35,48.31,48.34,23300.0,36.8136,36.8213,36.7908,36.8136,23300.0
2010-12-21 10:00:00,48.34,48.34,48.24,48.24,30200.0,36.8136,36.8136,36.7375,36.7375,30200.0
2010-12-21 10:05:00,48.24,48.24,48.14,48.16,32300.0,36.7375,36.7375,36.6613,36.6766,32300.0
2010-12-21 10:10:00,48.16,48.21,48.15,48.19,25800.0,36.6766,36.7146,36.6689,36.6994,25800.0
2010-12-21 10:15:00,48.18,48.27,48.17,48.27,20300.0,36.6918,36.7603,36.6842,36.7603,20300.0
2010-12-21 10:20:00,48.25,48.3,48.25,48.27,15800.0,36.7451,36.7832,36.7451,36.7603,15800.0
2010-12-21 10:25:00,48.27,48.31,48.27,48.28,14000.0,36.7603,36.7908,36.7603,36.7679,14000.0
2010-12-21 10:30:00,48.28,48.33,48.26,48.33,30400.0,36.7679,36.806,36.7527,36.806,30400.0
2010-12-21 10:35:00,48.33,48.34,48.29,48.34,17600.0,36.806,36.8136,36.7756,36.8136,17600.0
2010-12-21 10:40:00,48.33,48.33,48.26,48.27,8800.0,36.806,36.806,36.7527,36.7603,8800.0
2010-12-21 10:45:00,48.26,48.29,48.25,48.28,19300.0,36.7527,36.7756,36.7451,36.7679,19300.0
2010-12-21 10:50:00,48.27,48.31,48.27,48.29,20900.0,36.7603,36.7908,36.7603,36.7756,20900.0
2010-12-21 10:55:00,48.3,48.31,48.29,48.3,13100.0,36.7832,36.7908,36.7756,36.7832,13100.0
2010-12-21 11:00:00,48.31,48.31,48.28,48.29,10700.0,36.7908,36.7908,36.7679,36.7756,10700.0
2010-12-21 11:05:00,48.29,48.29,48.19,48.2,26100.0,36.7756,36.7756,36.6994,36.707,26100.0
2010-12-21 11:10:00,48.21,48.21,48.17,48.18,11300.0,36.7146,36.7146,36.6842,36.6918,11300.0
2010-12-21 11:15:00,48.18,48.19,48.13,48.14,18600.0,36.6918,36.6994,36.6537,36.6613,18600.0
2010-12-21 11:20:00,48.13,48.15,48.13,48.13,18800.0,36.6537,36.6689,36.6537,36.6537,18800.0
2010-12-21 11:25:00,48.15,48.16,48.11,48.14,21900.0,36.6689,36.6766,36.6385,36.6613,21900.0
2010-12-21 11:30:00,48.14,48.22,48.14,48.22,17000.0,36.6613,36.7223,36.6613,36.7223,17000.0
2010-12-21 11:35:00,48.22,48.26,48.21,48.26,16800.0,36.7223,36.7527,36.7146,36.7527,16800.0
2010-12-21 11:40:00,48.26,48.27,48.23,48.25,14200.0,36.7527,36.7603,36.7299,36.7451,14200.0
2010-12-21 11:45:00,48.26,48.27,48.24,48.27,18600.0,36.7527,36.7603,36.7375,36.7603,18600.0
2010-12-21 11:50:00,48.26,48.27,48.25,48.27,16700.0,36.7527,36.7603,36.7451,36.7603,16700.0
2010-12-21 11:55:00,48.26,48.3,48.25,48.27,10600.0,36.7527,36.7832,36.7451,36.7603,10600.0
2010-12-21 12:00:00,48.28,48.29,48.27,48.27,3400.0,36.7679,36.7756,36.7603,36.7603,3400.0
2010-12-21 12:05:00,48.28,48.28,48.26,48.27,13700.0,36.7679,36.7679,36.7527,36.7603,13700.0
2010-12-21 12:10:00,48.27,48.28,48.26,48.26,17000.0,36.7603,36.7679,36.7527,36.7527,17000.0
2010-12-21 12:15:00,48.26,48.28,48.25,48.26,10000.0,36.7527,36.7679,36.7451,36.7527,10000.0
2010-12-21 12:20:00,48.26,48.26,48.22,48.22,18400.0,36.7527,36.7527,36.7223,36.7223,18400.0
2010-12-21 12:25:00,48.22,48.23,48.18,48.19,5300.0,36.7223,36.7299,36.6918,36.6994,5300.0
2010-12-21 12:30:00,48.19,48.19,48.18,48.19,8300.0,36.6994,36.6994,36.6918,36.6994,8300.0
2010-12-21 12:35:00,48.18,48.19,48.17,48.17,7200.0,36.6918,36.6994,36.6842,36.6842,7200.0
2010-12-21 12:40:00,48.17,48.18,48.17,48.17,14700.0,36.6842,36.6918,36.6842,36.6842,14700.0
2010-12-21 12:45:00,48.18,48.18,48.14,48.14,16200.0,36.6918,36.6918,36.6613,36.6613,16200.0
2010-12-21 12:50:00,48.14,48.15,48.14,48.15,4900.0,36.6613,36.6689,36.6613,36.6689,4900.0
2010-12-21 12:55:00,48.14,48.15,48.14,48.15,5200.0,36.6613,36.6689,36.6613,36.6689,5200.0
2010-12-21 13:00:00,48.15,48.15,48.14,48.15,18600.0,36.6689,36.6689,36.6613,36.6689,18600.0
2010-12-21 13:05:00,48.14,48.15,48.12,48.12,11900.0,36.6613,36.6689,36.6461,36.6461,11900.0
2010-12-21 13:10:00,48.13,48.14,48.11,48.12,11400.0,36.6537,36.6613,36.6385,36.6461,11400.0
2010-12-21 13:15:00,48.12,48.12,48.11,48.11,12600.0,36.6461,36.6461,36.6385,36.6385,12600.0
2010-12-21 13:20:00,48.11,48.13,48.11,48.13,23000.0,36.6385,36.6537,36.6385,36.6537,23000.0
2010-12-21 13:25:00,48.13,48.14,48.12,48.12,18900.0,36.6537,36.6613,36.6461,36.6461,18900.0
2010-12-21 13:30:00,48.12,48.13,48.11,48.11,13700.0,36.6461,36.6537,36.6385,36.6385,13700.0
2010-12-21 13:35:00,48.11,48.12,48.09,48.1,10400.0,36.6385,36.6461,36.6232,36.6309,10400.0
2010-12-21 13:40:00,48.1,48.1,48.09,48.1,5300.0,36.6309,36.6309,36.6232,36.6309,5300.0
2010-12-21 13:45:00,48.09,48.1,48.07,48.1,11200.0,36.6232,36.6309,36.608,36.6309,11200.0
2010-12-21 13:50:00,48.1,48.12,48.09,48.1,28500.0,36.6309,36.6461,36.6232,36.6309,28500.0
2010-12-21 13:55:00,48.1,48.11,48.08,48.08,6800.0,36.6309,36.6385,36.6156,36.6156,6800.0
2010-12-21 14:00:00,48.09,48.09,48.08,48.08,6900.0,36.6232,36.6232,36.6156,36.6156,6900.0
2010-12-21 14:05:00,48.09,48.09,48.04,48.05,30300.0,36.6232,36.6232,36.5852,36.5928,30300.0
2010-12-21 14:10:00,48.06,48.06,48.05,48.05,4600.0,36.6004,36.6004,36.5928,36.5928,4600.0
2010-12-21 14:15:00,48.05,48.06,48.03,48.03,38800.0,36.5928,36.6004,36.5776,36.5776,38800.0
2010-12-21 14:20:00,48.04,48.04,48.01,48.02,17200.0,36.5852,36.5852,36.5623,36.5699,17200.0
2010-12-21 14:25:00,48.02,48.02,48.01,48.01,17000.0,36.5699,36.5699,36.5623,36.5623,17000.0
2010-12-21 14:30:00,48.02,48.03,48.01,48.02,15700.0,36.5699,36.5776,36.5623,36.5699,15700.0
2010-12-21 14:35:00,48.02,48.08,48.02,48.07,35800.0,36.5699,36.6156,36.5699,36.608,35800.0
2010-12-21 14:40:00,48.08,48.08,48.05,48.05,10400.0,36.6156,36.6156,36.5928,36.5928,10400.0
2010-12-21 14:45:00,48.05,48.06,48.04,48.04,11000.0,36.5928,36.6004,36.5852,36.5852,11000.0
2010-12-21 14:50:00,48.04,48.04,48.0,48.0,19100.0,36.5852,36.5852,36.5547,36.5547,19100.0
2010-12-21 14:55:00,48.01,48.02,48.0,48.0,10300.0,36.5623,36.5699,36.5547,36.5547,10300.0
2010-12-21 15:00:00,48.0,48.01,48.0,48.01,21400.0,36.5547,36.5623,36.5547,36.5623,21400.0
2010-12-21 15:05:00,48.01,48.01,48.0,48.0,18000.0,36.5623,36.5623,36.5547,36.5547,18000.0
2010-12-21 15:10:00,48.01,48.01,47.99,48.0,11700.0,36.5623,36.5623,36.5471,36.5547,11700.0
2010-12-21 15:15:00,47.99,48.03,47.99,48.01,19100.0,36.5471,36.5776,36.5471,36.5623,19100.0
2010-12-21 15:20:00,48.0,48.02,48.0,48.02,12800.0,36.5547,36.5699,36.5547,36.5699,12800.0
2010-12-21 15:25:00,48.02,48.03,47.98,47.98,25500.0,36.5699,36.5776,36.5395,36.5395,25500.0
2010-12-21 15:30:00,47.99,48.03,47.98,48.0,28400.0,36.5471,36.5776,36.5395,36.5547,28400.0
2010-12-21 15:35:00,48.0,48.07,47.99,48.07,25700.0,36.5547,36.608,36.5471,36.608,25700.0
2010-12-21 15:40:00,48.07,48.1,48.07,48.08,24400.0,36.608,36.6309,36.608,36.6156,24400.0
2010-12-21 15:45:00,48.09,48.11,48.06,48.11,66100.0,36.6232,36.6385,36.6004,36.6385,66100.0
2010-12-21 15:50:00,48.11,48.13,48.11,48.13,40000.0,36.6385,36.6537,36.6385,36.6537,40000.0
2010-12-21 15:55:00,48.13,48.13,48.07,48.09,72300.0,36.6537,36.6537,36.608,36.6232,72300.0
2010-12-22 09:30:00,48.02,48.18,47.98,48.01,21900.0,36.5699,36.6918,36.5395,36.5623,21900.0
2010-12-22 09:35:00,48.05,48.11,48.02,48.1,16400.0,36.5928,36.6385,36.5699,36.6309,16400.0
2010-12-22 09:40:00,48.09,48.13,47.97,47.97,19400.0,36.6232,36.6537,36.5319,36.5319,19400.0
2010-12-22 09:45:00,47.97,47.98,47.89,47.92,17600.0,36.5319,36.5395,36.4709,36.4938,17600.0
2010-12-22 09:50:00,47.92,47.92,47.84,47.88,19700.0,36.4938,36.4938,36.4329,36.4633,19700.0
2010-12-22 09:55:00,47.88,47.88,47.81,47.81,40700.0,36.4633,36.4633,36.41,36.41,40700.0
2010-12-22 10:00:00,47.81,47.82,47.76,47.79,32500.0,36.41,36.4176,36.3719,36.3948,32500.0
2010-12-22 10:05:00,47.79,47.89,47.77,47.89,22800.0,36.3948,36.4709,36.3796,36.4709,22800.0
2010-12-22 10:10:00,47.89,47.92,47.86,47.87,16000.0,36.4709,36.4938,36.4481,36.4557,16000.0
2010-12-22 10:15:00,47.88,47.93,47.88,47.89,21900.0,36.4633,36.5014,36.4633,36.4709,21900.0
2010-12-22 10:20:00,47.89,48.02,47.89,48.02,29400.0,36.4709,36.5699,36.4709,36.5699,29400.0
2010-12-22 10:25:00,48.02,48.03,48.01,48.01,10600.0,36.5699,36.5776,36.5623,36.5623,10600.0
2010-12-22 10:30:00,48.02,48.03,48.0,48.01,8600.0,36.5699,36.5776,36.5547,36.5623,8600.0
2010-12-22 10:35:00,48.02,48.04,48.01,48.04,7900.0,36.5699,36.5852,36.5623,36.5852,7900.0
2010-12-22 10:40:00,48.05,48.08,48.04,48.07,12400.0,36.5928,36.6156,36.5852,36.608,12400.0
2010-12-22 10:45:00,48.07,48.13,48.07,48.13,16700.0,36.608,36.6537,36.608,36.6537,16700.0
2010-12-22 10:50:00,48.13,48.14,48.13,48.14,3500.0,36.6537,36.6613,36.6537,36.6613,3500.0
2010-12-22 10:55:00,48.13,48.17,48.13,48.13,17900.0,36.6537,36.6842,36.6537,36.6537,17900.0
2010-12-22 11:00:00,48.13,48.13,48.09,48.12,13900.0,36.6537,36.6537,36.6232,36.6461,13900.0
2010-12-22 11:05:00,48.12,48.13,48.09,48.09,10500.0,36.6461,36.6537,36.6232,36.6232,10500.0
2010-12-22 11:10:00,48.09,48.15,48.06,48.07,36200.0,36.6232,36.6689,36.6004,36.608,36200.0
2010-12-22 11:15:00,48.07,48.08,48.02,48.02,18000.0,36.608,36.6156,36.5699,36.5699,18000.0
2010-12-22 11:20:00,48.02,48.09,48.02,48.08,14700.0,36.5699,36.6232,36.5699,36.6156,14700.0
2010-12-22 11:25:00,48.07,48.1,48.07,48.1,9500.0,36.608,36.6309,36.608,36.6309,9500.0
2010-12-22 11:30:00,48.1,48.1,48.08,48.1,37800.0,36.6309,36.6309,36.6156,36.6309,37800.0
2010-12-22 11:35:00,48.1,48.15,48.09,48.15,10000.0,36.6309,36.6689,36.6232,36.6689,10000.0
2010-12-22 11:40:00,48.15,48.17,48.15,48.16,7300.0,36.6689,36.6842,36.6689,36.6766,7300.0
2010-12-22 11:45:00,48.16,48.18,48.15,48.17,6800.0,36.6766,36.6918,36.6689,36.6842,6800.0
2010-12-22 11:50:00,48.17,48.19,48.16,48.18,5100.0,36.6842,36.6994,36.6766,36.6918,5100.0
2010-12-22 11:55:00,48.19,48.2,48.17,48.17,15500.0,36.6994,36.707,36.6842,36.6842,15500.0
2010-12-22 12:00:00,48.17,48.17,48.14,48.15,6700.0,36.6842,36.6842,36.6613,36.6689,6700.0
2010-12-22 12:05:00,48.15,48.16,48.14,48.15,3400.0,36.6689,36.6766,36.6613,36.6689,3400.0
2010-12-22 12:10:00,48.15,48.17,48.14,48.16,5300.0,36.6689,36.6842,36.6613,36.6766,5300.0
2010-12-22 12:15:00,48.16,48.19,48.15,48.18,3700.0,36.6766,36.6994,36.6689,36.6918,3700.0
2010-12-22 12:20:00,48.19,48.22,48.19,48.22,6600.0,36.6994,36.7223,36.6994,36.7223,6600.0
2010-12-22 12:25:00,48.22,48.26,48.22,48.25,18100.0,36.7223,36.7527,36.7223,36.7451,18100.0
2010-12-22 12:30:00,48.25,48.26,48.23,48.26,9500.0,36.7451,36.7527,36.7299,36.7527,9500.0
2010-12-22 12:35:00,48.26,48.28,48.26,48.27,5400.0,36.7527,36.7679,36.7527,36.7603,5400.0
2010-12-22 12:40:00,48.26,48.27,48.25,48.25,4700.0,36.7527,36.7603,36.7451,36.7451,4700.0
2010-12-22 12:45:00,48.25,48.25,48.23,48.24,2900.0,36.7451,36.7451,36.7299,36.7375,2900.0
2010-12-22 12:50:00,48.23,48.25,48.23,48.25,5400.0,36.7299,36.7451,36.7299,36.7451,5400.0
2010-12-22 12:55:00,48.25,48.26,48.25,48.26,1600.0,36.7451,36.7527,36.7451,36.7527,1600.0
2010-12-22 13:00:00,48.25,48.26,48.24,48.24,4300.0,36.7451,36.7527,36.7375,36.7375,4300.0
2010-12-22 13:05:00,48.25,48.25,48.24,48.24,12000.0,36.7451,36.7451,36.7375,36.7375,12000.0
2010-12-22 13:10:00,48.24,48.25,48.23,48.23,5500.0,36.7375,36.7451,36.7299,36.7299,5500.0
2010-12-22 13:15:00,48.23,48.23,48.21,48.21,5700.0,36.7299,36.7299,36.7146,36.7146,5700.0
2010-12-22 13:20:00,48.22,48.23,48.21,48.22,4900.0,36.7223,36.7299,36.7146,36.7223,4900.0
2010-12-22 13:25:00,48.22,48.22,48.21,48.22,800.0,36.7223,36.7223,36.7146,36.7223,800.0
2010-12-22 13:30:00,48.22,48.23,48.21,48.22,5800.0,36.7223,36.7299,36.7146,36.7223,5800.0
2010-12-22 13:35:00,48.22,48.22,48.19,48.2,5400.0,36.7223,36.7223,36.6994,36.707,5400.0
2010-12-22 13:40:00,48.2,48.21,48.19,48.19,6500.0,36.707,36.7146,36.6994,36.6994,6500.0
2010-12-22 13:45:00,48.2,48.2,48.18,48.19,3400.0,36.707,36.707,36.6918,36.6994,3400.0
2010-12-22 13:50:00,48.19,48.2,48.17,48.17,7000.0,36.6994,36.707,36.6842,36.6842,7000.0
2010-12-22 13:55:00,48.17,48.17,48.13,48.15,10200.0,36.6842,36.6842,36.6537,36.6689,10200.0
2010-12-22 14:00:00,48.16,48.18,48.16,48.17,8000.0,36.6766,36.6918,36.6766,36.6842,8000.0
2010-12-22 14:05:00,48.16,48.16,48.13,48.16,20300.0,36.6766,36.6766,36.6537,36.6766,20300.0
2010-12-22 14:10:00,48.15,48.16,48.11,48.11,9700.0,36.6689,36.6766,36.6385,36.6385,9700.0
2010-12-22 14:15:00,48.12,48.14,48.12,48.14,5400.0,36.6461,36.6613,36.6461,36.6613,5400.0
2010-12-22 14:20:00,48.13,48.14,48.13,48.13,1500.0,36.6537,36.6613,36.6537,36.6537,1500.0
2010-12-22 14:25:00,48.14,48.14,48.11,48.12,7000.0,36.6613,36.6613,36.6385,36.6461,7000.0
2010-12-22 14:30:00,48.12,48.13,48.11,48.13,6900.0,36.6461,36.6537,36.6385,36.6537,6900.0
2010-12-22 14:35:00,48.13,48.13,48.1,48.11,11800.0,36.6537,36.6537,36.6309,36.6385,11800.0
2010-12-22 14:40:00,48.11,48.12,48.1,48.11,8500.0,36.6385,36.6461,36.6309,36.6385,8500.0
2010-12-22 14:45:00,48.11,48.12,48.11,48.11,3000.0,36.6385,36.6461,36.6385,36.6385,3000.0
2010-12-22 14:50:00,48.11,48.12,48.11,48.12,3900.0,36.6385,36.6461,36.6385,36.6461,3900.0
2010-12-22 14:55:00,48.12,48.12,48.1,48.11,19300.0,36.6461,36.6461,36.6309,36.6385,19300.0
2010-12-22 15:00:00,48.12,48.15,48.12,48.14,7400.0,36.6461,36.6689,36.6461,36.6613,7400.0
2010-12-22 15:05:00,48.13,48.14,48.13,48.14,3300.0,36.6537,36.6613,36.6537,36.6613,3300.0
2010-12-22 15:10:00,48.13,48.14,48.13,48.13,4700.0,36.6537,36.6613,36.6537,36.6537,4700.0
2010-12-22 15:15:00,48.13,48.14,48.13,48.13,2200.0,36.6537,36.6613,36.6537,36.6537,2200.0
2010-12-22 15:20:00,48.14,48.15,48.13,48.15,8100.0,36.6613,36.6689,36.6537,36.6689,8100.0
2010-12-22 15:25:00,48.14,48.17,48.12,48.13,24500.0,36.6613,36.6842,36.6461,36.6537,24500.0
2010-12-22 15:30:00,48.13,48.13,48.11,48.12,6400.0,36.6537,36.6537,36.6385,36.6461,6400.0
2010-12-22 15:35:00,48.12,48.13,48.09,48.1,29300.0,36.6461,36.6537,36.6232,36.6309,29300.0
2010-12-22 15:40:00,48.11,48.12,48.09,48.11,25600.0,36.6385,36.6461,36.6232,36.6385,25600.0
2010-12-22 15:45:00,48.11,48.13,48.09,48.09,21900.0,36.6385,36.6537,36.6232,36.6232,21900.0
2010-12-22 15:50:00,48.1,48.11,48.08,48.09,23700.0,36.6309,36.6385,36.6156,36.6232,23700.0
2010-12-22 15:55:00,48.08,48.08,48.03,48.04,87800.0,36.6156,36.6156,36.5776,36.5852,87800.0
2010-12-23 09:30:00,48.12,48.14,47.9,48.03,14800.0,36.6461,36.6613,36.4786,36.5776,14800.0
2010-12-23 09:35:00,48.03,48.12,48.0,48.07,14500.0,36.5776,36.6461,36.5547,36.608,14500.0
2010-12-23 09:40:00,48.08,48.09,48.01,48.01,22200.0,36.6156,36.6232,36.5623,36.5623,22200.0
2010-12-23 09:45:00,48.02,48.07,48.01,48.04,18300.0,36.5699,36.608,36.5623,36.5852,18300.0
2010-12-23 09:50:00,48.03,48.04,47.97,48.03,23600.0,36.5776,36.5852,36.5319,36.5776,23600.0
2010-12-23 09:55:00,48.01,48.06,47.95,47.96,9400.0,36.5623,36.6004,36.5166,36.5242,9400.0
2010-12-23 10:00:00,47.96,48.02,47.93,48.0,20000.0,36.5242,36.5699,36.5014,36.5547,20000.0
2010-12-23 10:05:00,48.0,48.03,47.99,47.99,9300.0,36.5547,36.5776,36.5471,36.5471,9300.0
2010-12-23 10:10:00,48.0,48.01,47.97,48.0,10400.0,36.5547,36.5623,36.5319,36.5547,10400.0
2010-12-23 10:15:00,47.99,47.99,47.93,47.97,15900.0,36.5471,36.5471,36.5014,36.5319,15900.0
2010-12-23 10:20:00,47.97,47.99,47.91,47.98,11800.0,36.5319,36.5471,36.4862,36.5395,11800.0
2010-12-23 10:25:00,47.97,47.97,47.91,47.92,15200.0,36.5319,36.5319,36.4862,36.4938,15200.0
2010-12-23 10:30:00,47.92,47.96,47.92,47.95,10100.0,36.4938,36.5242,36.4938,36.5166,10100.0
2010-12-23 10:35:00,47.94,47.95,47.93,47.94,5500.0,36.509,36.5166,36.5014,36.509,5500.0
2010-12-23 10:40:00,47.95,47.99,47.95,47.98,3600.0,36.5166,36.5471,36.5166,36.5395,3600.0
2010-12-23 10:45:00,47.99,48.06,47.99,48.04,8800.0,36.5471,36.6004,36.5471,36.5852,8800.0
2010-12-23 10:50:00,48.05,48.07,48.03,48.07,6600.0,36.5928,36.608,36.5776,36.608,6600.0
2010-12-23 10:55:00,48.07,48.1,48.07,48.1,4600.0,36.608,36.6309,36.608,36.6309,4600.0
2010-12-23 11:00:00,48.11,48.11,48.09,48.11,4200.0,36.6385,36.6385,36.6232,36.6385,4200.0
2010-12-23 11:05:00,48.1,48.1,48.07,48.09,8000.0,36.6309,36.6309,36.608,36.6232,8000.0
2010-12-23 11:10:00,48.09,48.09,48.04,48.05,12900.0,36.6232,36.6232,36.5852,36.5928,12900.0
2010-12-23 11:15:00,48.04,48.15,48.04,48.15,15700.0,36.5852,36.6689,36.5852,36.6689,15700.0
2010-12-23 11:20:00,48.14,48.18,48.14,48.18,6600.0,36.6613,36.6918,36.6613,36.6918,6600.0
2010-12-23 11:25:00,48.18,48.22,48.18,48.18,11900.0,36.6918,36.7223,36.6918,36.6918,11900.0
2010-12-23 11:30:00,48.18,48.19,48.11,48.12,8500.0,36.6918,36.6994,36.6385,36.6461,8500.0
2010-12-23 11:35:00,48.12,48.15,48.09,48.12,16100.0,36.6461,36.6689,36.6232,36.6461,16100.0
2010-12-23 11:40:00,48.12,48.2,48.11,48.2,15800.0,36.6461,36.707,36.6385,36.707,15800.0
2010-12-23 11:45:00,48.2,48.23,48.2,48.2,8500.0,36.707,36.7299,36.707,36.707,8500.0
2010-12-23 11:50:00,48.2,48.2,48.13,48.14,6900.0,36.707,36.707,36.6537,36.6613,6900.0
2010-12-23 11:55:00,48.15,48.17,48.14,48.16,7300.0,36.6689,36.6842,36.6613,36.6766,7300.0
2010-12-23 12:00:00,48.16,48.18,48.16,48.16,3500.0,36.6766,36.6918,36.6766,36.6766,3500.0
2010-12-23 12:05:00,48.17,48.17,48.16,48.17,2400.0,36.6842,36.6842,36.6766,36.6842,2400.0
2010-12-23 12:10:00,48.16,48.16,48.16,48.16,400.0,36.6766,36.6766,36.6766,36.6766,400.0
2010-12-23 12:15:00,48.16,48.18,48.15,48.17,2600.0,36.6766,36.6918,36.6689,36.6842,2600.0
2010-12-23 12:20:00,48.18,48.22,48.18,48.21,3100.0,36.6918,36.7223,36.6918,36.7146,3100.0
2010-12-23 12:25:00,48.21,48.21,48.17,48.19,6700.0,36.7146,36.7146,36.6842,36.6994,6700.0
2010-12-23 12:30:00,48.18,48.19,48.17,48.18,2200.0,36.6918,36.6994,36.6842,36.6918,2200.0
2010-12-23 12:35:00,48.18,48.19,48.17,48.17,1800.0,36.6918,36.6994,36.6842,36.6842,1800.0
2010-12-23 12:40:00,48.18,48.22,48.17,48.2,20900.0,36.6918,36.7223,36.6842,36.707,20900.0
2010-12-23 12:45:00,48.2,48.21,48.2,48.2,5300.0,36.707,36.7146,36.707,36.707,5300.0
2010-12-23 12:50:00,48.21,48.21,48.2,48.2,6100.0,36.7146,36.7146,36.707,36.707,6100.0
2010-12-23 12:55:00,48.21,48.21,48.17,48.18,7400.0,36.7146,36.7146,36.6842,36.6918,7400.0
2010-12-23 13:00:00,48.18,48.22,48.18,48.22,9100.0,36.6918,36.7223,36.6918,36.7223,9100.0
2010-12-23 13:05:00,48.22,48.22,48.2,48.21,6200.0,36.7223,36.7223,36.707,36.7146,6200.0
2010-12-23 13:10:00,48.2,48.21,48.2,48.21,1900.0,36.707,36.7146,36.707,36.7146,1900.0
2010-12-23 13:15:00,48.22,48.22,48.21,48.21,800.0,36.7223,36.7223,36.7146,36.7146,800.0
2010-12-23 13:20:00,48.22,48.25,48.22,48.24,16900.0,36.7223,36.7451,36.7223,36.7375,16900.0
2010-12-23 13:25:00,48.24,48.26,48.24,48.26,14100.0,36.7375,36.7527,36.7375,36.7527,14100.0
2010-12-23 13:30:00,48.26,48.26,48.25,48.26,4200.0,36.7527,36.7527,36.7451,36.7527,4200.0
2010-12-23 13:35:00,48.25,48.26,48.25,48.26,1500.0,36.7451,36.7527,36.7451,36.7527,1500.0
2010-12-23 13:40:00,48.26,48.26,48.25,48.26,2800.0,36.7527,36.7527,36.7451,36.7527,2800.0
2010-12-23 13:45:00,48.26,48.26,48.25,48.26,3200.0,36.7527,36.7527,36.7451,36.7527,3200.0
2010-12-23 13:50:00,48.26,48.26,48.25,48.25,4500.0,36.7527,36.7527,36.7451,36.7451,4500.0
2010-12-23 13:55:00,48.26,48.26,48.25,48.26,4400.0,36.7527,36.7527,36.7451,36.7527,4400.0
2010-12-23 14:00:00,48.26,48.26,48.25,48.26,6200.0,36.7527,36.7527,36.7451,36.7527,6200.0
2010-12-23 14:05:00,48.26,48.26,48.24,48.26,12000.0,36.7527,36.7527,36.7375,36.7527,12000.0
2010-12-23 14:10:00,48.26,48.29,48.25,48.27,25000.0,36.7527,36.7756,36.7451,36.7603,25000.0
2010-12-23 14:15:00,48.27,48.3,48.26,48.28,12900.0,36.7603,36.7832,36.7527,36.7679,12900.0
2010-12-23 14:20:00,48.27,48.3,48.22,48.24,11000.0,36.7603,36.7832,36.7223,36.7375,11000.0
2010-12-23 14:25:00,48.23,48.27,48.21,48.25,15100.0,36.7299,36.7603,36.7146,36.7451,15100.0
2010-12-23 14:30:00,48.24,48.24,48.19,48.2,19200.0,36.7375,36.7375,36.6994,36.707,19200.0
2010-12-23 14:35:00,48.21,48.22,48.2,48.21,8000.0,36.7146,36.7223,36.707,36.7146,8000.0
2010-12-23 14:40:00,48.21,48.23,48.2,48.23,14600.0,36.7146,36.7299,36.707,36.7299,14600.0
2010-12-23 14:45:00,48.22,48.23,48.22,48.22,3400.0,36.7223,36.7299,36.7223,36.7223,3400.0
2010-12-23 14:50:00,48.23,48.23,48.22,48.22,3400.0,36.7299,36.7299,36.7223,36.7223,3400.0
2010-12-23 14:55:00,48.23,48.23,48.22,48.23,10400.0,36.7299,36.7299,36.7223,36.7299,10400.0
2010-12-23 15:00:00,48.23,48.23,48.22,48.23,15500.0,36.7299,36.7299,36.7223,36.7299,15500.0
2010-12-23 15:05:00,48.23,48.23,48.21,48.21,14400.0,36.7299,36.7299,36.7146,36.7146,14400.0
2010-12-23 15:10:00,48.22,48.23,48.21,48.22,16000.0,36.7223,36.7299,36.7146,36.7223,16000.0
2010-12-23 15:15:00,48.21,48.22,48.21,48.22,6200.0,36.7146,36.7223,36.7146,36.7223,6200.0
2010-12-23 15:20:00,48.22,48.24,48.21,48.24,9500.0,36.7223,36.7375,36.7146,36.7375,9500.0
2010-12-23 15:25:00,48.23,48.29,48.23,48.28,13100.0,36.7299,36.7756,36.7299,36.7679,13100.0
2010-12-23 15:30:00,48.29,48.29,48.27,48.28,10000.0,36.7756,36.7756,36.7603,36.7679,10000.0
2010-12-23 15:35:00,48.27,48.3,48.27,48.3,22100.0,36.7603,36.7832,36.7603,36.7832,22100.0
2010-12-23 15:40:00,48.29,48.33,48.29,48.32,19500.0,36.7756,36.806,36.7756,36.7984,19500.0
2010-12-23 15:45:00,48.33,48.34,48.27,48.29,30100.0,36.806,36.8136,36.7603,36.7756,30100.0
2010-12-23 15:50:00,48.28,48.3,48.28,48.28,20500.0,36.7679,36.7832,36.7679,36.7679,20500.0
2010-12-23 15:55:00,48.28,48.33,48.28,48.32,40700.0,36.7679,36.806,36.7679,36.7984,40700.0
2010-12-27 09:30:00,48.14,48.2,48.06,48.06,14300.0,36.6613,36.707,36.6004,36.6004,14300.0
2010-12-27 09:35:00,48.0,48.02,47.92,47.92,30100.0,36.5547,36.5699,36.4938,36.4938,30100.0
2010-12-27 09:40:00,47.93,47.99,47.92,47.96,35700.0,36.5014,36.5471,36.4938,36.5242,35700.0
2010-12-27 09:45:00,47.97,48.02,47.95,47.99,41900.0,36.5319,36.5699,36.5166,36.5471,41900.0
2010-12-27 09:50:00,48.0,48.07,47.99,48.05,30500.0,36.5547,36.608,36.5471,36.5928,30500.0
2010-12-27 09:55:00,48.05,48.12,48.04,48.12,32100.0,36.5928,36.6461,36.5852,36.6461,32100.0
2010-12-27 10:00:00,48.13,48.14,48.08,48.14,11900.0,36.6537,36.6613,36.6156,36.6613,11900.0
2010-12-27 10:05:00,48.14,48.26,48.13,48.26,13400.0,36.6613,36.7527,36.6537,36.7527,13400.0
2010-12-27 10:10:00,48.26,48.34,48.24,48.34,23400.0,36.7527,36.8136,36.7375,36.8136,23400.0
2010-12-27 10:15:00,48.34,48.38,48.29,48.34,22700.0,36.8136,36.8441,36.7756,36.8136,22700.0
2010-12-27 10:20:00,48.34,48.44,48.34,48.44,36800.0,36.8136,36.8898,36.8136,36.8898,36800.0
2010-12-27 10:25:00,48.44,48.49,48.41,48.41,14100.0,36.8898,36.9279,36.8669,36.8669,14100.0
2010-12-27 10:30:00,48.41,48.41,48.35,48.37,13500.0,36.8669,36.8669,36.8213,36.8365,13500.0
2010-12-27 10:35:00,48.37,48.38,48.33,48.33,7200.0,36.8365,36.8441,36.806,36.806,7200.0
2010-12-27 10:40:00,48.34,48.4,48.31,48.39,16000.0,36.8136,36.8593,36.7908,36.8517,16000.0
2010-12-27 10:45:00,48.39,48.43,48.39,48.43,6800.0,36.8517,36.8822,36.8517,36.8822,6800.0
2010-12-27 10:50:00,48.43,48.52,48.42,48.51,31400.0,36.8822,36.9507,36.8746,36.9431,31400.0
2010-12-27 10:55:00,48.51,48.52,48.5,48.52,9800.0,36.9431,36.9507,36.9355,36.9507,9800.0
2010-12-27 11:00:00,48.52,48.54,48.52,48.54,8300.0,36.9507,36.9659,36.9507,36.9659,8300.0
2010-12-27 11:05:00,48.54,48.54,48.5,48.51,10500.0,36.9659,36.9659,36.9355,36.9431,10500.0
2010-12-27 11:10:00,48.5,48.5,48.44,48.48,8300.0,36.9355,36.9355,36.8898,36.9203,8300.0
2010-12-27 11:15:00,48.48,48.48,48.47,48.47,1700.0,36.9203,36.9203,36.9126,36.9126,1700.0
2010-12-27 11:20:00,48.47,48.48,48.45,48.45,4500.0,36.9126,36.9203,36.8974,36.8974,4500.0
2010-12-27 11:25:00,48.43,48.51,48.42,48.5,14700.0,36.8822,36.9431,36.8746,36.9355,14700.0
2010-12-27 11:30:00,48.5,48.51,48.48,48.51,5900.0,36.9355,36.9431,36.9203,36.9431,5900.0
2010-12-27 11:35:00,48.51,48.51,48.48,48.5,7100.0,36.9431,36.9431,36.9203,36.9355,7100.0
2010-12-27 11:40:00,48.51,48.53,48.51,48.52,4900.0,36.9431,36.9583,36.9431,36.9507,4900.0
2010-12-27 11:45:00,48.52,48.52,48.51,48.52,1700.0,36.9507,36.9507,36.9431,36.9507,1700.0
2010-12-27 11:50:00,48.51,48.51,48.48,48.48,2800.0,36.9431,36.9431,36.9203,36.9203,2800.0
2010-12-27 11:55:00,48.48,48.49,48.46,48.46,4600.0,36.9203,36.9279,36.905,36.905,4600.0
2010-12-27 12:00:00,48.47,48.47,48.46,48.46,600.0,36.9126,36.9126,36.905,36.905,600.0
2010-12-27 12:05:00,48.46,48.47,48.44,48.44,5300.0,36.905,36.9126,36.8898,36.8898,5300.0
2010-12-27 12:10:00,48.43,48.47,48.42,48.47,6200.0,36.8822,36.9126,36.8746,36.9126,6200.0
2010-12-27 12:15:00,48.48,48.49,48.46,48.49,4900.0,36.9203,36.9279,36.905,36.9279,4900.0
2010-12-27 12:20:00,48.49,48.49,48.47,48.48,1100.0,36.9279,36.9279,36.9126,36.9203,1100.0
2010-12-27 12:25:00,48.48,48.5,48.47,48.5,5700.0,36.9203,36.9355,36.9126,36.9355,5700.0
2010-12-27 12:30:00,48.49,48.5,48.49,48.5,23400.0,36.9279,36.9355,36.9279,36.9355,23400.0
2010-12-27 12:35:00,48.5,48.53,48.49,48.53,10900.0,36.9355,36.9583,36.9279,36.9583,10900.0
2010-12-27 12:40:00,48.52,48.53,48.49,48.5,6700.0,36.9507,36.9583,36.9279,36.9355,6700.0
2010-12-27 12:45:00,48.5,48.5,48.49,48.49,3100.0,36.9355,36.9355,36.9279,36.9279,3100.0
2010-12-27 12:50:00,48.49,48.49,48.47,48.48,6600.0,36.9279,36.9279,36.9126,36.9203,6600.0
2010-12-27 12:55:00,48.49,48.49,48.47,48.47,3200.0,36.9279,36.9279,36.9126,36.9126,3200.0
2010-12-27 13:00:00,48.48,48.48,48.45,48.45,3400.0,36.9203,36.9203,36.8974,36.8974,3400.0
2010-12-27 13:05:00,48.45,48.46,48.43,48.44,4500.0,36.8974,36.905,36.8822,36.8898,4500.0
2010-12-27 13:10:00,48.43,48.43,48.4,48.42,20000.0,36.8822,36.8822,36.8593,36.8746,20000.0
2010-12-27 13:15:00,48.42,48.43,48.41,48.42,9300.0,36.8746,36.8822,36.8669,36.8746,9300.0
2010-12-27 13:20:00,48.42,48.44,48.41,48.41,4500.0,36.8746,36.8898,36.8669,36.8669,4500.0
2010-12-27 13:25:00,48.41,48.43,48.4,48.41,4000.0,36.8669,36.8822,36.8593,36.8669,4000.0
2010-12-27 13:30:00,48.42,48.42,48.41,48.41,3700.0,36.8746,36.8746,36.8669,36.8669,3700.0
2010-12-27 13:35:00,48.4,48.41,48.4,48.41,1900.0,36.8593,36.8669,36.8593,36.8669,1900.0
2010-12-27 13:40:00,48.4,48.41,48.4,48.4,2300.0,36.8593,36.8669,36.8593,36.8593,2300.0
2010-12-27 13:45:00,48.41,48.42,48.4,48.41,4700.0,36.8669,36.8746,36.8593,36.8669,4700.0
2010-12-27 13:50:00,48.41,48.41,48.37,48.39,8100.0,36.8669,36.8669,36.8365,36.8517,8100.0
2010-12-27 13:55:00,48.39,48.4,48.38,48.39,6300.0,36.8517,36.8593,36.8441,36.8517,6300.0
2010-12-27 14:00:00,48.39,48.4,48.39,48.4,1300.0,36.8517,36.8593,36.8517,36.8593,1300.0
2010-12-27 14:05:00,48.39,48.39,48.37,48.37,9100.0,36.8517,36.8517,36.8365,36.8365,9100.0
2010-12-27 14:10:00,48.38,48.4,48.33,48.37,23800.0,36.8441,36.8593,36.806,36.8365,23800.0
2010-12-27 14:15:00,48.37,48.37,48.33,48.34,10900.0,36.8365,36.8365,36.806,36.8136,10900.0
2010-12-27 14:20:00,48.34,48.35,48.34,48.35,4100.0,36.8136,36.8213,36.8136,36.8213,4100.0
2010-12-27 14:25:00,48.35,48.35,48.31,48.32,12400.0,36.8213,36.8213,36.7908,36.7984,12400.0
2010-12-27 14:30:00,48.31,48.31,48.28,48.3,15300.0,36.7908,36.7908,36.7679,36.7832,15300.0
2010-12-27 14:35:00,48.3,48.3,48.29,48.29,1400.0,36.7832,36.7832,36.7756,36.7756,1400.0
2010-12-27 14:40:00,48.29,48.3,48.29,48.29,1500.0,36.7756,36.7832,36.7756,36.7756,1500.0
2010-12-27 14:45:00,48.29,48.3,48.28,48.29,11000.0,36.7756,36.7832,36.7679,36.7756,11000.0
2010-12-27 14:50:00,48.28,48.29,48.26,48.28,9700.0,36.7679,36.7756,36.7527,36.7679,9700.0
2010-12-27 14:55:00,48.27,48.28,48.25,48.25,14800.0,36.7603,36.7679,36.7451,36.7451,14800.0
2010-12-27 15:00:00,48.25,48.26,48.24,48.25,17500.0,36.7451,36.7527,36.7375,36.7451,17500.0
2010-12-27 15:05:00,48.25,48.26,48.23,48.23,10100.0,36.7451,36.7527,36.7299,36.7299,10100.0
2010-12-27 15:10:00,48.23,48.24,48.22,48.22,10400.0,36.7299,36.7375,36.7223,36.7223,10400.0
2010-12-27 15:15:00,48.22,48.23,48.22,48.22,9800.0,36.7223,36.7299,36.7223,36.7223,9800.0
2010-12-27 15:20:00,48.23,48.25,48.22,48.22,21500.0,36.7299,36.7451,36.7223,36.7223,21500.0
2010-12-27 15:25:00,48.23,48.24,48.22,48.22,14200.0,36.7299,36.7375,36.7223,36.7223,14200.0
2010-12-27 15:30:00,48.22,48.23,48.22,48.23,21200.0,36.7223,36.7299,36.7223,36.7299,21200.0
2010-12-27 15:35:00,48.24,48.24,48.22,48.23,25400.0,36.7375,36.7375,36.7223,36.7299,25400.0
2010-12-27 15:40:00,48.23,48.24,48.23,48.23,28700.0,36.7299,36.7375,36.7299,36.7299,28700.0
2010-12-27 15:45:00,48.23,48.25,48.22,48.24,30100.0,36.7299,36.7451,36.7223,36.7375,30100.0
2010-12-27 15:50:00,48.24,48.27,48.23,48.27,22800.0,36.7375,36.7603,36.7299,36.7603,22800.0
2010-12-27 15:55:00,48.27,48.28,48.25,48.26,36400.0,36.7603,36.7679,36.7451,36.7527,36400.0
2010-12-28 09:30:00,48.21,48.38,48.21,48.38,12500.0,36.7146,36.8441,36.7146,36.8441,12500.0
2010-12-28 09:35:00,48.37,48.37,48.18,48.28,17600.0,36.8365,36.8365,36.6918,36.7679,17600.0
2010-12-28 09:40:00,48.29,48.29,48.18,48.24,25300.0,36.7756,36.7756,36.6918,36.7375,25300.0
2010-12-28 09:45:00,48.24,48.3,48.19,48.29,32600.0,36.7375,36.7832,36.6994,36.7756,32600.0
2010-12-28 09:50:00,48.29,48.31,48.28,48.3,21200.0,36.7756,36.7908,36.7679,36.7832,21200.0
2010-12-28 09:55:00,48.3,48.37,48.29,48.35,16800.0,36.7832,36.8365,36.7756,36.8213,16800.0
2010-12-28 10:00:00,48.34,48.35,48.26,48.26,12900.0,36.8136,36.8213,36.7527,36.7527,12900.0
2010-12-28 10:05:00,48.25,48.25,48.2,48.24,5000.0,36.7451,36.7451,36.707,36.7375,5000.0
2010-12-28 10:10:00,48.23,48.24,48.2,48.21,6700.0,36.7299,36.7375,36.707,36.7146,6700.0
2010-12-28 10:15:00,48.21,48.28,48.2,48.28,6500.0,36.7146,36.7679,36.707,36.7679,6500.0
2010-12-28 10:20:00,48.28,48.28,48.21,48.23,7000.0,36.7679,36.7679,36.7146,36.7299,7000.0
2010-12-28 10:25:00,48.24,48.24,48.21,48.23,2800.0,36.7375,36.7375,36.7146,36.7299,2800.0
2010-12-28 10:30:00,48.21,48.22,48.2,48.2,1400.0,36.7146,36.7223,36.707,36.707,1400.0
2010-12-28 10:35:00,48.2,48.26,48.2,48.21,6700.0,36.707,36.7527,36.707,36.7146,6700.0
2010-12-28 10:40:00,48.2,48.28,48.2,48.23,18500.0,36.707,36.7679,36.707,36.7299,18500.0
2010-12-28 10:45:00,48.22,48.22,48.22,48.22,2400.0,36.7223,36.7223,36.7223,36.7223,2400.0
2010-12-28 10:50:00,48.22,48.22,48.17,48.21,5900.0,36.7223,36.7223,36.6842,36.7146,5900.0
2010-12-28 10:55:00,48.2,48.2,48.18,48.19,6600.0,36.707,36.707,36.6918,36.6994,6600.0
2010-12-28 11:00:00,48.18,48.2,48.17,48.18,8300.0,36.6918,36.707,36.6842,36.6918,8300.0
2010-12-28 11:05:00,48.18,48.19,48.17,48.18,5900.0,36.6918,36.6994,36.6842,36.6918,5900.0
2010-12-28 11:10:00,48.18,48.19,48.13,48.13,8300.0,36.6918,36.6994,36.6537,36.6537,8300.0
2010-12-28 11:15:00,48.12,48.18,48.12,48.14,10300.0,36.6461,36.6918,36.6461,36.6613,10300.0
2010-12-28 11:20:00,48.14,48.19,48.13,48.17,13200.0,36.6613,36.6994,36.6537,36.6842,13200.0
2010-12-28 11:25:00,48.18,48.2,48.17,48.2,4600.0,36.6918,36.707,36.6842,36.707,4600.0
2010-12-28 11:30:00,48.21,48.23,48.21,48.21,3100.0,36.7146,36.7299,36.7146,36.7146,3100.0
2010-12-28 11:35:00,48.19,48.21,48.19,48.21,2200.0,36.6994,36.7146,36.6994,36.7146,2200.0
2010-12-28 11:40:00,48.2,48.21,48.17,48.17,6000.0,36.707,36.7146,36.6842,36.6842,6000.0
2010-12-28 11:45:00,48.18,48.18,48.17,48.18,6000.0,36.6918,36.6918,36.6842,36.6918,6000.0
2010-12-28 11:50:00,48.19,48.19,48.17,48.17,3700.0,36.6994,36.6994,36.6842,36.6842,3700.0
2010-12-28 11:55:00,48.17,48.21,48.17,48.2,14700.0,36.6842,36.7146,36.6842,36.707,14700.0
2010-12-28 12:00:00,48.2,48.21,48.19,48.21,17800.0,36.707,36.7146,36.6994,36.7146,17800.0
2010-12-28 12:05:00,48.2,48.21,48.18,48.2,8400.0,36.707,36.7146,36.6918,36.707,8400.0
2010-12-28 12:10:00,48.2,48.2,48.2,48.2,1600.0,36.707,36.707,36.707,36.707,1600.0
2010-12-28 12:15:00,48.2,48.2,48.19,48.2,2500.0,36.707,36.707,36.6994,36.707,2500.0
2010-12-28 12:20:00,48.2,48.2,48.19,48.19,14600.0,36.707,36.707,36.6994,36.6994,14600.0
2010-12-28 12:25:00,48.19,48.2,48.19,48.19,2700.0,36.6994,36.707,36.6994,36.6994,2700.0
2010-12-28 12:30:00,48.2,48.2,48.19,48.19,1600.0,36.707,36.707,36.6994,36.6994,1600.0
2010-12-28 12:35:00,48.2,48.2,48.19,48.19,2300.0,36.707,36.707,36.6994,36.6994,2300.0
2010-12-28 12:40:00,48.2,48.2,48.16,48.19,13100.0,36.707,36.707,36.6766,36.6994,13100.0
2010-12-28 12:45:00,48.19,48.19,48.16,48.16,14500.0,36.6994,36.6994,36.6766,36.6766,14500.0
2010-12-28 12:50:00,48.15,48.16,48.15,48.15,3200.0,36.6689,36.6766,36.6689,36.6689,3200.0
2010-12-28 12:55:00,48.16,48.16,48.15,48.16,2800.0,36.6766,36.6766,36.6689,36.6766,2800.0
2010-12-28 13:00:00,48.16,48.16,48.15,48.16,2400.0,36.6766,36.6766,36.6689,36.6766,2400.0
2010-12-28 13:05:00,48.15,48.16,48.15,48.16,2200.0,36.6689,36.6766,36.6689,36.6766,2200.0
2010-12-28 13:10:00,48.16,48.16,48.14,48.15,6300.0,36.6766,36.6766,36.6613,36.6689,6300.0
2010-12-28 13:15:00,48.14,48.15,48.14,48.15,1100.0,36.6613,36.6689,36.6613,36.6689,1100.0
2010-12-28 13:20:00,48.15,48.15,48.14,48.15,1600.0,36.6689,36.6689,36.6613,36.6689,1600.0
2010-12-28 13:25:00,48.15,48.15,48.15,48.15,1100.0,36.6689,36.6689,36.6689,36.6689,1100.0
2010-12-28 13:30:00,48.15,48.16,48.12,48.12,19600.0,36.6689,36.6766,36.6461,36.6461,19600.0
2010-12-28 13:35:00,48.13,48.16,48.12,48.15,16100.0,36.6537,36.6766,36.6461,36.6689,16100.0
2010-12-28 13:40:00,48.15,48.15,48.14,48.14,500.0,36.6689,36.6689,36.6613,36.6613,500.0
2010-12-28 13:45:00,48.15,48.15,48.09,48.15,20800.0,36.6689,36.6689,36.6232,36.6689,20800.0
2010-12-28 13:50:00,48.14,48.15,48.13,48.15,6000.0,36.6613,36.6689,36.6537,36.6689,6000.0
2010-12-28 13:55:00,48.15,48.17,48.14,48.17,3000.0,36.6689,36.6842,36.6613,36.6842,3000.0
2010-12-28 14:00:00,48.17,48.17,48.16,48.17,6600.0,36.6842,36.6842,36.6766,36.6842,6600.0
2010-12-28 14:05:00,48.17,48.18,48.16,48.18,6900.0,36.6842,36.6918,36.6766,36.6918,6900.0
2010-12-28 14:10:00,48.17,48.19,48.17,48.19,2600.0,36.6842,36.6994,36.6842,36.6994,2600.0
2010-12-28 14:15:00,48.19,48.19,48.18,48.19,1700.0,36.6994,36.6994,36.6918,36.6994,1700.0
2010-12-28 14:20:00,48.19,48.2,48.18,48.19,8600.0,36.6994,36.707,36.6918,36.6994,8600.0
2010-12-28 14:25:00,48.19,48.19,48.18,48.18,4600.0,36.6994,36.6994,36.6918,36.6918,4600.0
2010-12-28 14:30:00,48.19,48.2,48.18,48.2,19700.0,36.6994,36.707,36.6918,36.707,19700.0
2010-12-28 14:35:00,48.2,48.22,48.19,48.22,13800.0,36.707,36.7223,36.6994,36.7223,13800.0
2010-12-28 14:40:00,48.22,48.26,48.22,48.26,12700.0,36.7223,36.7527,36.7223,36.7527,12700.0
2010-12-28 14:45:00,48.26,48.27,48.23,48.27,12100.0,36.7527,36.7603,36.7299,36.7603,12100.0
2010-12-28 14:50:00,48.27,48.31,48.27,48.31,40300.0,36.7603,36.7908,36.7603,36.7908,40300.0
2010-12-28 14:55:00,48.31,48.35,48.31,48.33,17300.0,36.7908,36.8213,36.7908,36.806,17300.0
2010-12-28 15:00:00,48.33,48.34,48.32,48.34,9100.0,36.806,36.8136,36.7984,36.8136,9100.0
2010-12-28 15:05:00,48.34,48.35,48.33,48.35,6700.0,36.8136,36.8213,36.806,36.8213,6700.0
2010-12-28 15:10:00,48.35,48.36,48.34,48.35,6900.0,36.8213,36.8289,36.8136,36.8213,6900.0
2010-12-28 15:15:00,48.35,48.36,48.35,48.35,1100.0,36.8213,36.8289,36.8213,36.8213,1100.0
2010-12-28 15:20:00,48.35,48.38,48.35,48.37,16000.0,36.8213,36.8441,36.8213,36.8365,16000.0
2010-12-28 15:25:00,48.38,48.38,48.37,48.38,6500.0,36.8441,36.8441,36.8365,36.8441,6500.0
2010-12-28 15:30:00,48.37,48.38,48.37,48.37,5400.0,36.8365,36.8441,36.8365,36.8365,5400.0
2010-12-28 15:35:00,48.37,48.38,48.35,48.35,5100.0,36.8365,36.8441,36.8213,36.8213,5100.0
2010-12-28 15:40:00,48.35,48.36,48.35,48.35,6300.0,36.8213,36.8289,36.8213,36.8213,6300.0
2010-12-28 15:45:00,48.36,48.36,48.3,48.31,34500.0,36.8289,36.8289,36.7832,36.7908,34500.0
2010-12-28 15:50:00,48.3,48.31,48.29,48.29,13000.0,36.7832,36.7908,36.7756,36.7756,13000.0
2010-12-28 15:55:00,48.29,48.33,48.29,48.33,42000.0,36.7756,36.806,36.7756,36.806,42000.0
2010-12-29 09:30:00,48.08,48.08,47.73,47.88,26400.0,36.9634,36.9634,36.6944,36.8097,26400.0
2010-12-29 09:35:00,47.91,47.95,47.76,47.8,40600.0,36.8327,36.8635,36.7174,36.7482,40600.0
2010-12-29 09:40:00,47.8,47.83,47.73,47.76,35200.0,36.7482,36.7712,36.6944,36.7174,35200.0
2010-12-29 09:45:00,47.77,47.81,47.76,47.81,6900.0,36.7251,36.7559,36.7174,36.7559,6900.0
2010-12-29 09:50:00,47.81,47.82,47.79,47.81,6500.0,36.7559,36.7636,36.7405,36.7559,6500.0
2010-12-29 09:55:00,47.82,47.83,47.79,47.79,8700.0,36.7636,36.7712,36.7405,36.7405,8700.0
2010-12-29 10:00:00,47.79,47.8,47.76,47.77,4800.0,36.7405,36.7482,36.7174,36.7251,4800.0
2010-12-29 10:05:00,47.77,47.77,47.74,47.74,3600.0,36.7251,36.7251,36.7021,36.7021,3600.0
2010-12-29 10:10:00,47.75,47.75,47.74,47.75,8200.0,36.7097,36.7097,36.7021,36.7097,8200.0
2010-12-29 10:15:00,47.74,47.77,47.74,47.76,6000.0,36.7021,36.7251,36.7021,36.7174,6000.0
2010-12-29 10:20:00,47.76,47.79,47.75,47.79,3900.0,36.7174,36.7405,36.7097,36.7405,3900.0
2010-12-29 10:25:00,47.79,47.85,47.79,47.85,6100.0,36.7405,36.7866,36.7405,36.7866,6100.0
2010-12-29 10:30:00,47.85,47.85,47.8,47.8,8100.0,36.7866,36.7866,36.7482,36.7482,8100.0
2010-12-29 10:35:00,47.81,47.82,47.77,47.77,9300.0,36.7559,36.7636,36.7251,36.7251,9300.0
2010-12-29 10:40:00,47.78,47.81,47.75,47.81,13600.0,36.7328,36.7559,36.7097,36.7559,13600.0
2010-12-29 10:45:00,47.8,47.8,47.74,47.75,13300.0,36.7482,36.7482,36.7021,36.7097,13300.0
2010-12-29 10:50:00,47.76,47.76,47.74,47.75,5700.0,36.7174,36.7174,36.7021,36.7097,5700.0
2010-12-29 10:55:00,47.76,47.76,47.69,47.71,11500.0,36.7174,36.7174,36.6636,36.679,11500.0
2010-12-29 11:00:00,47.71,47.75,47.7,47.74,11700.0,36.679,36.7097,36.6713,36.7021,11700.0
2010-12-29 11:05:00,47.73,47.75,47.72,47.75,7700.0,36.6944,36.7097,36.6867,36.7097,7700.0
2010-12-29 11:10:00,47.75,47.78,47.75,47.77,6200.0,36.7097,36.7328,36.7097,36.7251,6200.0
2010-12-29 11:15:00,47.78,47.79,47.78,47.79,5700.0,36.7328,36.7405,36.7328,36.7405,5700.0
2010-12-29 11:20:00,47.79,47.81,47.79,47.81,5400.0,36.7405,36.7559,36.7405,36.7559,5400.0
2010-12-29 11:25:00,47.81,47.82,47.78,47.81,17000.0,36.7559,36.7636,36.7328,36.7559,17000.0
2010-12-29 11:30:00,47.81,47.82,47.8,47.81,11700.0,36.7559,36.7636,36.7482,36.7559,11700.0
2010-12-29 11:35:00,47.82,47.84,47.81,47.84,9700.0,36.7636,36.7789,36.7559,36.7789,9700.0
2010-12-29 11:40:00,47.84,47.88,47.84,47.88,5400.0,36.7789,36.8097,36.7789,36.8097,5400.0
2010-12-29 11:45:00,47.88,47.88,47.88,47.88,1300.0,36.8097,36.8097,36.8097,36.8097,1300.0
2010-12-29 11:50:00,47.88,47.89,47.88,47.89,6400.0,36.8097,36.8174,36.8097,36.8174,6400.0
2010-12-29 11:55:00,47.89,47.91,47.88,47.9,5100.0,36.8174,36.8327,36.8097,36.8251,5100.0
2010-12-29 12:00:00,47.91,47.92,47.86,47.86,25700.0,36.8327,36.8404,36.7943,36.7943,25700.0
2010-12-29 12:05:00,47.86,47.88,47.86,47.88,7300.0,36.7943,36.8097,36.7943,36.8097,7300.0
2010-12-29 12:10:00,47.88,47.88,47.87,47.88,4100.0,36.8097,36.8097,36.802,36.8097,4100.0
2010-12-29 12:15:00,47.88,47.88,47.87,47.88,3100.0,36.8097,36.8097,36.802,36.8097,3100.0
2010-12-29 12:20:00,47.88,47.89,47.87,47.89,8500.0,36.8097,36.8174,36.802,36.8174,8500.0
2010-12-29 12:25:00,47.89,47.89,47.88,47.89,1900.0,36.8174,36.8174,36.8097,36.8174,1900.0
2010-12-29 12:30:00,47.89,47.9,47.88,47.89,6200.0,36.8174,36.8251,36.8097,36.8174,6200.0
2010-12-29 12:35:00,47.89,47.89,47.88,47.88,3100.0,36.8174,36.8174,36.8097,36.8097,3100.0
2010-12-29 12:40:00,47.89,47.89,47.88,47.89,2900.0,36.8174,36.8174,36.8097,36.8174,2900.0
2010-12-29 12:45:00,47.89,47.89,47.88,47.88,4300.0,36.8174,36.8174,36.8097,36.8097,4300.0
2010-12-29 12:50:00,47.89,47.89,47.88,47.89,2700.0,36.8174,36.8174,36.8097,36.8174,2700.0
2010-12-29 12:55:00,47.89,47.89,47.87,47.87,15000.0,36.8174,36.8174,36.802,36.802,15000.0
2010-12-29 13:00:00,47.87,47.88,47.87,47.87,14700.0,36.802,36.8097,36.802,36.802,14700.0
2010-12-29 13:05:00,47.87,47.87,47.86,47.87,3700.0,36.802,36.802,36.7943,36.802,3700.0
2010-12-29 13:10:00,47.87,47.87,47.86,47.87,8300.0,36.802,36.802,36.7943,36.802,8300.0
2010-12-29 13:15:00,47.86,47.86,47.81,47.82,20100.0,36.7943,36.7943,36.7559,36.7636,20100.0
2010-12-29 13:20:00,47.82,47.83,47.81,47.82,6100.0,36.7636,36.7712,36.7559,36.7636,6100.0
2010-12-29 13:25:00,47.83,47.84,47.82,47.83,5000.0,36.7712,36.7789,36.7636,36.7712,5000.0
2010-12-29 13:30:00,47.83,47.84,47.82,47.84,7400.0,36.7712,36.7789,36.7636,36.7789,7400.0
2010-12-29 13:35:00,47.84,47.84,47.81,47.82,6400.0,36.7789,36.7789,36.7559,36.7636,6400.0
2010-12-29 13:40:00,47.81,47.83,47.81,47.83,5300.0,36.7559,36.7712,36.7559,36.7712,5300.0
2010-12-29 13:45:00,47.83,47.83,47.82,47.83,3500.0,36.7712,36.7712,36.7636,36.7712,3500.0
2010-12-29 13:50:00,47.83,47.84,47.82,47.84,2300.0,36.7712,36.7789,36.7636,36.7789,2300.0
2010-12-29 13:55:00,47.83,47.84,47.83,47.84,4900.0,36.7712,36.7789,36.7712,36.7789,4900.0
2010-12-29 14:00:00,47.83,47.86,47.83,47.85,6200.0,36.7712,36.7943,36.7712,36.7866,6200.0
2010-12-29 14:05:00,47.85,47.87,47.85,47.86,2600.0,36.7866,36.802,36.7866,36.7943,2600.0
2010-12-29 14:10:00,47.87,47.88,47.87,47.88,2400.0,36.802,36.8097,36.802,36.8097,2400.0
2010-12-29 14:15:00,47.88,47.88,47.87,47.88,4900.0,36.8097,36.8097,36.802,36.8097,4900.0
2010-12-29 14:20:00,47.88,47.88,47.87,47.88,4200.0,36.8097,36.8097,36.802,36.8097,4200.0
2010-12-29 14:25:00,47.87,47.88,47.87,47.88,3100.0,36.802,36.8097,36.802,36.8097,3100.0
2010-12-29 14:30:00,47.88,47.89,47.87,47.89,6600.0,36.8097,36.8174,36.802,36.8174,6600.0
2010-12-29 14:35:00,47.9,47.9,47.89,47.9,6400.0,36.8251,36.8251,36.8174,36.8251,6400.0
2010-12-29 14:40:00,47.89,47.9,47.89,47.9,6900.0,36.8174,36.8251,36.8174,36.8251,6900.0
2010-12-29 14:45:00,47.89,47.9,47.88,47.89,16300.0,36.8174,36.8251,36.8097,36.8174,16300.0
2010-12-29 14:50:00,47.89,47.9,47.89,47.9,4200.0,36.8174,36.8251,36.8174,36.8251,4200.0
2010-12-29 14:55:00,47.89,47.9,47.89,47.89,8400.0,36.8174,36.8251,36.8174,36.8174,8400.0
2010-12-29 15:00:00,47.89,47.89,47.86,47.87,15200.0,36.8174,36.8174,36.7943,36.802,15200.0
2010-12-29 15:05:00,47.88,47.88,47.85,47.87,13900.0,36.8097,36.8097,36.7866,36.802,13900.0
2010-12-29 15:10:00,47.86,47.87,47.86,47.87,5000.0,36.7943,36.802,36.7943,36.802,5000.0
2010-12-29 15:15:00,47.87,47.88,47.86,47.88,4600.0,36.802,36.8097,36.7943,36.8097,4600.0
2010-12-29 15:20:00,47.88,47.89,47.88,47.88,9200.0,36.8097,36.8174,36.8097,36.8097,9200.0
2010-12-29 15:25:00,47.88,47.89,47.86,47.87,20600.0,36.8097,36.8174,36.7943,36.802,20600.0
2010-12-29 15:30:00,47.87,47.88,47.86,47.88,12600.0,36.802,36.8097,36.7943,36.8097,12600.0
2010-12-29 15:35:00,47.88,47.89,47.87,47.88,11900.0,36.8097,36.8174,36.802,36.8097,11900.0
2010-12-29 15:40:00,47.88,47.89,47.88,47.89,7400.0,36.8097,36.8174,36.8097,36.8174,7400.0
2010-12-29 15:45:00,47.89,47.89,47.87,47.88,24600.0,36.8174,36.8174,36.802,36.8097,24600.0
2010-12-29 15:50:00,47.88,47.92,47.86,47.88,39300.0,36.8097,36.8404,36.7943,36.8097,39300.0
2010-12-29 15:55:00,47.89,47.9,47.86,47.89,47500.0,36.8174,36.8251,36.7943,36.8174,47500.0
2010-12-30 09:30:00,47.88,47.95,47.85,47.87,12900.0,36.8097,36.8635,36.7866,36.802,12900.0
2010-12-30 09:35:00,47.87,47.93,47.8,47.8,28900.0,36.802,36.8481,36.7482,36.7482,28900.0
2010-12-30 09:40:00,47.84,47.94,47.84,47.93,5500.0,36.7789,36.8558,36.7789,36.8481,5500.0
2010-12-30 09:45:00,47.93,47.93,47.85,47.9,3900.0,36.8481,36.8481,36.7866,36.8251,3900.0
2010-12-30 09:50:00,47.9,47.93,47.88,47.9,23900.0,36.8251,36.8481,36.8097,36.8251,23900.0
2010-12-30 09:55:00,47.9,47.97,47.89,47.95,25800.0,36.8251,36.8789,36.8174,36.8635,25800.0
2010-12-30 10:00:00,47.94,47.96,47.82,47.85,14900.0,36.8558,36.8712,36.7636,36.7866,14900.0
2010-12-30 10:05:00,47.85,47.85,47.77,47.77,8900.0,36.7866,36.7866,36.7251,36.7251,8900.0
2010-12-30 10:10:00,47.77,47.77,47.72,47.72,15900.0,36.7251,36.7251,36.6867,36.6867,15900.0
2010-12-30 10:15:00,47.72,47.73,47.71,47.71,6500.0,36.6867,36.6944,36.679,36.679,6500.0
2010-12-30 10:20:00,47.71,47.75,47.71,47.72,19300.0,36.679,36.7097,36.679,36.6867,19300.0
2010-12-30 10:25:00,47.72,47.72,47.67,47.69,9800.0,36.6867,36.6867,36.6482,36.6636,9800.0
2010-12-30 10:30:00,47.68,47.75,47.68,47.71,17300.0,36.6559,36.7097,36.6559,36.679,17300.0
2010-12-30 10:35:00,47.71,47.74,47.7,47.72,7800.0,36.679,36.7021,36.6713,36.6867,7800.0
2010-12-30 10:40:00,47.73,47.73,47.71,47.71,8100.0,36.6944,36.6944,36.679,36.679,8100.0
2010-12-30 10:45:00,47.7,47.71,47.67,47.68,15400.0,36.6713,36.679,36.6482,36.6559,15400.0
2010-12-30 10:50:00,47.68,47.71,47.67,47.71,8700.0,36.6559,36.679,36.6482,36.679,8700.0
2010-12-30 10:55:00,47.71,47.72,47.69,47.7,16300.0,36.679,36.6867,36.6636,36.6713,16300.0
2010-12-30 11:00:00,47.7,47.72,47.68,47.69,7400.0,36.6713,36.6867,36.6559,36.6636,7400.0
2010-12-30 11:05:00,47.69,47.71,47.67,47.71,16800.0,36.6636,36.679,36.6482,36.679,16800.0
2010-12-30 11:10:00,47.68,47.71,47.67,47.7,13000.0,36.6559,36.679,36.6482,36.6713,13000.0
2010-12-30 11:15:00,47.71,47.71,47.7,47.71,4200.0,36.679,36.679,36.6713,36.679,4200.0
2010-12-30 11:20:00,47.7,47.71,47.67,47.68,10600.0,36.6713,36.679,36.6482,36.6559,10600.0
2010-12-30 11:25:00,47.68,47.76,47.68,47.74,15900.0,36.6559,36.7174,36.6559,36.7021,15900.0
2010-12-30 11:30:00,47.74,47.75,47.7,47.7,17500.0,36.7021,36.7097,36.6713,36.6713,17500.0
2010-12-30 11:35:00,47.7,47.72,47.69,47.69,7600.0,36.6713,36.6867,36.6636,36.6636,7600.0
2010-12-30 11:40:00,47.7,47.73,47.69,47.71,9400.0,36.6713,36.6944,36.6636,36.679,9400.0
2010-12-30 11:45:00,47.7,47.71,47.7,47.7,1000.0,36.6713,36.679,36.6713,36.6713,1000.0
2010-12-30 11:50:00,47.7,47.71,47.67,47.7,11300.0,36.6713,36.679,36.6482,36.6713,11300.0
2010-12-30 11:55:00,47.71,47.74,47.71,47.72,3700.0,36.679,36.7021,36.679,36.6867,3700.0
2010-12-30 12:00:00,47.72,47.76,47.72,47.74,6600.0,36.6867,36.7174,36.6867,36.7021,6600.0
2010-12-30 12:05:00,47.74,47.74,47.72,47.74,2200.0,36.7021,36.7021,36.6867,36.7021,2200.0
2010-12-30 12:10:00,47.74,47.74,47.69,47.69,5200.0,36.7021,36.7021,36.6636,36.6636,5200.0
2010-12-30 12:15:00,47.68,47.71,47.68,47.71,5900.0,36.6559,36.679,36.6559,36.679,5900.0
2010-12-30 12:20:00,47.7,47.71,47.69,47.71,2500.0,36.6713,36.679,36.6636,36.679,2500.0
2010-12-30 12:25:00,47.7,47.71,47.7,47.71,2700.0,36.6713,36.679,36.6713,36.679,2700.0
2010-12-30 12:30:00,47.72,47.72,47.71,47.71,2000.0,36.6867,36.6867,36.679,36.679,2000.0
2010-12-30 12:35:00,47.72,47.74,47.71,47.73,3600.0,36.6867,36.7021,36.679,36.6944,3600.0
2010-12-30 12:40:00,47.72,47.74,47.72,47.74,10600.0,36.6867,36.7021,36.6867,36.7021,10600.0
2010-12-30 12:45:00,47.73,47.73,47.72,47.72,2100.0,36.6944,36.6944,36.6867,36.6867,2100.0
2010-12-30 12:50:00,47.72,47.73,47.72,47.72,1500.0,36.6867,36.6944,36.6867,36.6867,1500.0
2010-12-30 12:55:00,47.73,47.73,47.72,47.72,1200.0,36.6944,36.6944,36.6867,36.6867,1200.0
2010-12-30 13:00:00,47.73,47.73,47.65,47.67,31100.0,36.6944,36.6944,36.6329,36.6482,31100.0
2010-12-30 13:05:00,47.67,47.68,47.66,47.66,9000.0,36.6482,36.6559,36.6406,36.6406,9000.0
2010-12-30 13:10:00,47.67,47.67,47.65,47.66,9500.0,36.6482,36.6482,36.6329,36.6406,9500.0
2010-12-30 13:15:00,47.66,47.69,47.65,47.67,12300.0,36.6406,36.6636,36.6329,36.6482,12300.0
2010-12-30 13:20:00,47.67,47.71,47.67,47.7,5600.0,36.6482,36.679,36.6482,36.6713,5600.0
2010-12-30 13:25:00,47.7,47.7,47.69,47.7,3300.0,36.6713,36.6713,36.6636,36.6713,3300.0
2010-12-30 13:30:00,47.71,47.71,47.68,47.68,4800.0,36.679,36.679,36.6559,36.6559,4800.0
2010-12-30 13:35:00,47.68,47.7,47.68,47.69,5900.0,36.6559,36.6713,36.6559,36.6636,5900.0
2010-12-30 13:40:00,47.7,47.7,47.66,47.66,8400.0,36.6713,36.6713,36.6406,36.6406,8400.0
2010-12-30 13:45:00,47.66,47.67,47.66,47.67,1800.0,36.6406,36.6482,36.6406,36.6482,1800.0
2010-12-30 13:50:00,47.68,47.68,47.67,47.67,5300.0,36.6559,36.6559,36.6482,36.6482,5300.0
2010-12-30 13:55:00,47.68,47.7,47.68,47.69,9600.0,36.6559,36.6713,36.6559,36.6636,9600.0
2010-12-30 14:00:00,47.69,47.7,47.67,47.67,6600.0,36.6636,36.6713,36.6482,36.6482,6600.0
2010-12-30 14:05:00,47.67,47.68,47.67,47.67,2700.0,36.6482,36.6559,36.6482,36.6482,2700.0
2010-12-30 14:10:00,47.68,47.7,47.68,47.7,6300.0,36.6559,36.6713,36.6559,36.6713,6300.0
2010-12-30 14:15:00,47.69,47.7,47.69,47.69,3200.0,36.6636,36.6713,36.6636,36.6636,3200.0
2010-12-30 14:20:00,47.69,47.71,47.68,47.69,11500.0,36.6636,36.679,36.6559,36.6636,11500.0
2010-12-30 14:25:00,47.69,47.69,47.68,47.68,17200.0,36.6636,36.6636,36.6559,36.6559,17200.0
2010-12-30 14:30:00,47.69,47.72,47.69,47.7,12400.0,36.6636,36.6867,36.6636,36.6713,12400.0
2010-12-30 14:35:00,47.7,47.71,47.7,47.7,6100.0,36.6713,36.679,36.6713,36.6713,6100.0
2010-12-30 14:40:00,47.71,47.71,47.7,47.71,3700.0,36.679,36.679,36.6713,36.679,3700.0
2010-12-30 14:45:00,47.7,47.72,47.7,47.71,6900.0,36.6713,36.6867,36.6713,36.679,6900.0
2010-12-30 14:50:00,47.71,47.72,47.69,47.69,18600.0,36.679,36.6867,36.6636,36.6636,18600.0
2010-12-30 14:55:00,47.7,47.72,47.69,47.72,7000.0,36.6713,36.6867,36.6636,36.6867,7000.0
2010-12-30 15:00:00,47.72,47.72,47.7,47.71,10800.0,36.6867,36.6867,36.6713,36.679,10800.0
2010-12-30 15:05:00,47.72,47.75,47.72,47.74,7100.0,36.6867,36.7097,36.6867,36.7021,7100.0
2010-12-30 15:10:00,47.74,47.75,47.71,47.71,19600.0,36.7021,36.7097,36.679,36.679,19600.0
2010-12-30 15:15:00,47.71,47.73,47.71,47.71,12000.0,36.679,36.6944,36.679,36.679,12000.0
2010-12-30 15:20:00,47.71,47.72,47.7,47.7,16100.0,36.679,36.6867,36.6713,36.6713,16100.0
2010-12-30 15:25:00,47.7,47.75,47.7,47.75,19800.0,36.6713,36.7097,36.6713,36.7097,19800.0
2010-12-30 15:30:00,47.75,47.75,47.71,47.71,13900.0,36.7097,36.7097,36.679,36.679,13900.0
2010-12-30 15:35:00,47.72,47.74,47.71,47.74,29200.0,36.6867,36.7021,36.679,36.7021,29200.0
2010-12-30 15:40:00,47.74,47.74,47.67,47.71,69400.0,36.7021,36.7021,36.6482,36.679,69400.0
2010-12-30 15:45:00,47.71,47.72,47.65,47.66,55000.0,36.679,36.6867,36.6329,36.6406,55000.0
2010-12-30 15:50:00,47.66,47.71,47.65,47.71,50200.0,36.6406,36.679,36.6329,36.679,50200.0
2010-12-30 15:55:00,47.71,47.73,47.68,47.68,68200.0,36.679,36.6944,36.6559,36.6559,68200.0
2010-12-31 09:30:00,47.67,47.71,47.59,47.63,11900.0,36.6482,36.679,36.5867,36.6175,11900.0
2010-12-31 09:35:00,47.67,47.69,47.55,47.61,17700.0,36.6482,36.6636,36.556,36.6021,17700.0
2010-12-31 09:40:00,47.59,47.73,47.59,47.66,21200.0,36.5867,36.6944,36.5867,36.6406,21200.0
2010-12-31 09:45:00,47.64,47.74,47.62,47.71,22300.0,36.6252,36.7021,36.6098,36.679,22300.0
2010-12-31 09:50:00,47.72,47.72,47.66,47.71,10000.0,36.6867,36.6867,36.6406,36.679,10000.0
2010-12-31 09:55:00,47.72,47.76,47.71,47.76,7800.0,36.6867,36.7174,36.679,36.7174,7800.0
2010-12-31 10:00:00,47.76,47.84,47.76,47.82,7900.0,36.7174,36.7789,36.7174,36.7636,7900.0
2010-12-31 10:05:00,47.81,47.83,47.75,47.82,9500.0,36.7559,36.7712,36.7097,36.7636,9500.0
2010-12-31 10:10:00,47.82,47.88,47.82,47.86,5300.0,36.7636,36.8097,36.7636,36.7943,5300.0
2010-12-31 10:15:00,47.85,47.86,47.78,47.79,8700.0,36.7866,36.7943,36.7328,36.7405,8700.0
2010-12-31 10:20:00,47.79,47.86,47.79,47.86,7200.0,36.7405,36.7943,36.7405,36.7943,7200.0
2010-12-31 10:25:00,47.87,47.91,47.87,47.91,7300.0,36.802,36.8327,36.802,36.8327,7300.0
2010-12-31 10:30:00,47.91,47.94,47.9,47.92,9900.0,36.8327,36.8558,36.8251,36.8404,9900.0
2010-12-31 10:35:00,47.9,47.91,47.9,47.9,2900.0,36.8251,36.8327,36.8251,36.8251,2900.0
2010-12-31 10:40:00,47.9,47.94,47.9,47.94,5800.0,36.8251,36.8558,36.8251,36.8558,5800.0
2010-12-31 10:45:00,47.93,47.97,47.93,47.96,4900.0,36.8481,36.8789,36.8481,36.8712,4900.0
2010-12-31 10:50:00,47.95,47.96,47.95,47.96,2800.0,36.8635,36.8712,36.8635,36.8712,2800.0
2010-12-31 10:55:00,47.96,47.99,47.96,47.97,13800.0,36.8712,36.8943,36.8712,36.8789,13800.0
2010-12-31 11:00:00,47.97,47.98,47.97,47.98,5200.0,36.8789,36.8866,36.8789,36.8866,5200.0
2010-12-31 11:05:00,47.98,47.98,47.96,47.97,3600.0,36.8866,36.8866,36.8712,36.8789,3600.0
2010-12-31 11:10:00,47.96,47.96,47.94,47.94,5600.0,36.8712,36.8712,36.8558,36.8558,5600.0
2010-12-31 11:15:00,47.93,47.94,47.91,47.91,7400.0,36.8481,36.8558,36.8327,36.8327,7400.0
2010-12-31 11:20:00,47.91,47.92,47.91,47.92,2400.0,36.8327,36.8404,36.8327,36.8404,2400.0
2010-12-31 11:25:00,47.92,47.92,47.91,47.91,3000.0,36.8404,36.8404,36.8327,36.8327,3000.0
2010-12-31 11:30:00,47.92,47.92,47.91,47.92,2700.0,36.8404,36.8404,36.8327,36.8404,2700.0
2010-12-31 11:35:00,47.92,47.92,47.91,47.91,2700.0,36.8404,36.8404,36.8327,36.8327,2700.0
2010-12-31 11:40:00,47.92,47.92,47.91,47.92,1100.0,36.8404,36.8404,36.8327,36.8404,1100.0
2010-12-31 11:45:00,47.92,47.92,47.91,47.92,2400.0,36.8404,36.8404,36.8327,36.8404,2400.0
2010-12-31 11:50:00,47.91,47.92,47.91,47.92,1200.0,36.8327,36.8404,36.8327,36.8404,1200.0
2010-12-31 11:55:00,47.91,47.92,47.91,47.91,1600.0,36.8327,36.8404,36.8327,36.8327,1600.0
2010-12-31 12:00:00,47.91,47.92,47.91,47.92,2100.0,36.8327,36.8404,36.8327,36.8404,2100.0
2010-12-31 12:05:00,47.92,47.92,47.91,47.92,2600.0,36.8404,36.8404,36.8327,36.8404,2600.0
2010-12-31 12:10:00,47.91,47.92,47.91,47.92,1400.0,36.8327,36.8404,36.8327,36.8404,1400.0
2010-12-31 12:15:00,47.92,47.94,47.92,47.92,36300.0,36.8404,36.8558,36.8404,36.8404,36300.0
2010-12-31 12:20:00,47.93,47.93,47.92,47.92,800.0,36.8481,36.8481,36.8404,36.8404,800.0
2010-12-31 12:25:00,47.93,47.95,47.93,47.95,11800.0,36.8481,36.8635,36.8481,36.8635,11800.0
2010-12-31 12:30:00,47.94,47.94,47.93,47.94,10400.0,36.8558,36.8558,36.8481,36.8558,10400.0
2010-12-31 12:35:00,47.94,47.94,47.93,47.94,1200.0,36.8558,36.8558,36.8481,36.8558,1200.0
2010-12-31 12:40:00,47.93,47.94,47.89,47.89,10300.0,36.8481,36.8558,36.8174,36.8174,10300.0
2010-12-31 12:45:00,47.89,47.89,47.87,47.89,8700.0,36.8174,36.8174,36.802,36.8174,8700.0
2010-12-31 12:50:00,47.89,47.9,47.88,47.9,18000.0,36.8174,36.8251,36.8097,36.8251,18000.0
2010-12-31 12:55:00,47.9,47.9,47.86,47.87,32000.0,36.8251,36.8251,36.7943,36.802,32000.0
2010-12-31 13:00:00,47.87,47.9,47.87,47.9,6600.0,36.802,36.8251,36.802,36.8251,6600.0
2010-12-31 13:05:00,47.9,47.9,47.89,47.9,1000.0,36.8251,36.8251,36.8174,36.8251,1000.0
2010-12-31 13:10:00,47.89,47.92,47.89,47.9,15400.0,36.8174,36.8404,36.8174,36.8251,15400.0
2010-12-31 13:15:00,47.9,47.9,47.89,47.9,800.0,36.8251,36.8251,36.8174,36.8251,800.0
2010-12-31 13:20:00,47.89,47.9,47.88,47.88,21200.0,36.8174,36.8251,36.8097,36.8097,21200.0
2010-12-31 13:25:00,47.88,47.89,47.87,47.88,9900.0,36.8097,36.8174,36.802,36.8097,9900.0
2010-12-31 13:30:00,47.87,47.88,47.87,47.88,1700.0,36.802,36.8097,36.802,36.8097,1700.0
2010-12-31 13:35:00,47.88,47.88,47.87,47.87,2700.0,36.8097,36.8097,36.802,36.802,2700.0
2010-12-31 13:40:00,47.87,47.88,47.83,47.84,15500.0,36.802,36.8097,36.7712,36.7789,15500.0
2010-12-31 13:45:00,47.84,47.87,47.84,47.87,17900.0,36.7789,36.802,36.7789,36.802,17900.0
2010-12-31 13:50:00,47.86,47.88,47.85,47.88,7400.0,36.7943,36.8097,36.7866,36.8097,7400.0
2010-12-31 13:55:00,47.87,47.88,47.87,47.87,4800.0,36.802,36.8097,36.802,36.802,4800.0
2010-12-31 14:00:00,47.88,47.88,47.84,47.84,7800.0,36.8097,36.8097,36.7789,36.7789,7800.0
2010-12-31 14:05:00,47.85,47.9,47.85,47.89,20400.0,36.7866,36.8251,36.7866,36.8174,20400.0
2010-12-31 14:10:00,47.89,47.9,47.87,47.88,8000.0,36.8174,36.8251,36.802,36.8097,8000.0
2010-12-31 14:15:00,47.89,47.9,47.88,47.89,3400.0,36.8174,36.8251,36.8097,36.8174,3400.0
2010-12-31 14:20:00,47.89,47.9,47.88,47.9,5100.0,36.8174,36.8251,36.8097,36.8251,5100.0
2010-12-31 14:25:00,47.9,47.94,47.9,47.94,19500.0,36.8251,36.8558,36.8251,36.8558,19500.0
2010-12-31 14:30:00,47.94,47.98,47.94,47.96,11500.0,36.8558,36.8866,36.8558,36.8712,11500.0
2010-12-31 14:35:00,47.96,48.0,47.96,47.99,20200.0,36.8712,36.9019,36.8712,36.8943,20200.0
2010-12-31 14:40:00,48.0,48.0,47.97,47.97,10000.0,36.9019,36.9019,36.8789,36.8789,10000.0
2010-12-31 14:45:00,47.97,47.99,47.96,47.99,48400.0,36.8789,36.8943,36.8712,36.8943,48400.0
2010-12-31 14:50:00,48.0,48.0,47.95,47.95,17400.0,36.9019,36.9019,36.8635,36.8635,17400.0
2010-12-31 14:55:00,47.95,47.97,47.95,47.97,4900.0,36.8635,36.8789,36.8635,36.8789,4900.0
2010-12-31 15:00:00,47.97,47.97,47.95,47.96,18800.0,36.8789,36.8789,36.8635,36.8712,18800.0
2010-12-31 15:05:00,47.96,47.97,47.95,47.97,24100.0,36.8712,36.8789,36.8635,36.8789,24100.0
2010-12-31 15:10:00,47.97,47.97,47.95,47.95,7600.0,36.8789,36.8789,36.8635,36.8635,7600.0
2010-12-31 15:15:00,47.94,47.95,47.93,47.94,9900.0,36.8558,36.8635,36.8481,36.8558,9900.0
2010-12-31 15:20:00,47.94,47.95,47.92,47.93,11700.0,36.8558,36.8635,36.8404,36.8481,11700.0
2010-12-31 15:25:00,47.93,47.95,47.92,47.94,13900.0,36.8481,36.8635,36.8404,36.8558,13900.0
2010-12-31 15:30:00,47.94,47.95,47.93,47.93,15900.0,36.8558,36.8635,36.8481,36.8481,15900.0
2010-12-31 15:35:00,47.93,47.94,47.92,47.92,22800.0,36.8481,36.8558,36.8404,36.8404,22800.0
2010-12-31 15:40:00,47.92,47.94,47.92,47.93,26500.0,36.8404,36.8558,36.8404,36.8481,26500.0
2010-12-31 15:45:00,47.93,47.94,47.8,47.81,76600.0,36.8481,36.8558,36.7482,36.7559,76600.0
2010-12-31 15:50:00,47.82,47.84,47.8,47.81,36500.0,36.7636,36.7789,36.7482,36.7559,36500.0
2010-12-31 15:55:00,47.81,47.85,47.79,47.85,69400.0,36.7559,36.7866,36.7405,36.7866,69400.0
2011-01-03 09:30:00,47.99,47.99,47.69,47.7,72500.0,36.8943,36.8943,36.6636,36.6713,72500.0
2011-01-03 09:35:00,47.69,47.71,47.38,47.48,60400.0,36.6636,36.679,36.4253,36.5022,60400.0
2011-01-03 09:40:00,47.48,47.48,47.26,47.47,57200.0,36.5022,36.5022,36.333,36.4945,57200.0
2011-01-03 09:45:00,47.47,47.55,47.41,47.54,32600.0,36.4945,36.556,36.4484,36.5483,32600.0
2011-01-03 09:50:00,47.53,47.55,47.5,47.55,33000.0,36.5406,36.556,36.5175,36.556,33000.0
2011-01-03 09:55:00,47.55,47.74,47.55,47.73,34300.0,36.556,36.7021,36.556,36.6944,34300.0
2011-01-03 10:00:00,47.74,47.75,47.65,47.67,23100.0,36.7021,36.7097,36.6329,36.6482,23100.0
2011-01-03 10:05:00,47.68,47.72,47.67,47.71,17500.0,36.6559,36.6867,36.6482,36.679,17500.0
2011-01-03 10:10:00,47.72,47.72,47.6,47.6,28200.0,36.6867,36.6867,36.5944,36.5944,28200.0
2011-01-03 10:15:00,47.61,47.63,47.54,47.56,45300.0,36.6021,36.6175,36.5483,36.5637,45300.0
2011-01-03 10:20:00,47.56,47.57,47.54,47.54,19600.0,36.5637,36.5714,36.5483,36.5483,19600.0
2011-01-03 10:25:00,47.54,47.54,47.52,47.54,14100.0,36.5483,36.5483,36.5329,36.5483,14100.0
2011-01-03 10:30:00,47.54,47.54,47.52,47.53,18300.0,36.5483,36.5483,36.5329,36.5406,18300.0
2011-01-03 10:35:00,47.54,47.58,47.51,47.58,32100.0,36.5483,36.579,36.5252,36.579,32100.0
2011-01-03 10:40:00,47.58,47.63,47.58,47.6,26300.0,36.579,36.6175,36.579,36.5944,26300.0
2011-01-03 10:45:00,47.6,47.6,47.54,47.56,27700.0,36.5944,36.5944,36.5483,36.5637,27700.0
2011-01-03 10:50:00,47.56,47.58,47.54,47.55,17800.0,36.5637,36.579,36.5483,36.556,17800.0
2011-01-03 10:55:00,47.55,47.55,47.5,47.5,19500.0,36.556,36.556,36.5175,36.5175,19500.0
2011-01-03 11:00:00,47.51,47.52,47.5,47.5,11300.0,36.5252,36.5329,36.5175,36.5175,11300.0
2011-01-03 11:05:00,47.5,47.51,47.46,47.47,47100.0,36.5175,36.5252,36.4868,36.4945,47100.0
2011-01-03 11:10:00,47.47,47.49,47.46,47.47,14500.0,36.4945,36.5099,36.4868,36.4945,14500.0
2011-01-03 11:15:00,47.48,47.49,47.47,47.48,8900.0,36.5022,36.5099,36.4945,36.5022,8900.0
2011-01-03 11:20:00,47.49,47.51,47.47,47.5,15300.0,36.5099,36.5252,36.4945,36.5175,15300.0
2011-01-03 11:25:00,47.5,47.53,47.5,47.53,19900.0,36.5175,36.5406,36.5175,36.5406,19900.0
2011-01-03 11:30:00,47.53,47.56,47.52,47.56,11900.0,36.5406,36.5637,36.5329,36.5637,11900.0
2011-01-03 11:35:00,47.55,47.65,47.55,47.64,21400.0,36.556,36.6329,36.556,36.6252,21400.0
2011-01-03 11:40:00,47.65,47.68,47.63,47.66,17600.0,36.6329,36.6559,36.6175,36.6406,17600.0
2011-01-03 11:45:00,47.66,47.67,47.65,47.65,6500.0,36.6406,36.6482,36.6329,36.6329,6500.0
2011-01-03 11:50:00,47.65,47.66,47.63,47.66,11700.0,36.6329,36.6406,36.6175,36.6406,11700.0
2011-01-03 11:55:00,47.66,47.71,47.65,47.71,9500.0,36.6406,36.679,36.6329,36.679,9500.0
2011-01-03 12:00:00,47.7,47.72,47.7,47.72,7100.0,36.6713,36.6867,36.6713,36.6867,7100.0
2011-01-03 12:05:00,47.71,47.75,47.71,47.74,9500.0,36.679,36.7097,36.679,36.7021,9500.0
2011-01-03 12:10:00,47.74,47.76,47.73,47.75,15300.0,36.7021,36.7174,36.6944,36.7097,15300.0
2011-01-03 12:15:00,47.75,47.76,47.74,47.75,10800.0,36.7097,36.7174,36.7021,36.7097,10800.0
2011-01-03 12:20:00,47.74,47.75,47.72,47.75,9400.0,36.7021,36.7097,36.6867,36.7097,9400.0
2011-01-03 12:25:00,47.74,47.75,47.74,47.75,10800.0,36.7021,36.7097,36.7021,36.7097,10800.0
2011-01-03 12:30:00,47.75,47.75,47.74,47.75,6400.0,36.7097,36.7097,36.7021,36.7097,6400.0
2011-01-03 12:35:00,47.75,47.75,47.72,47.72,8700.0,36.7097,36.7097,36.6867,36.6867,8700.0
2011-01-03 12:40:00,47.72,47.73,47.72,47.73,4100.0,36.6867,36.6944,36.6867,36.6944,4100.0
2011-01-03 12:45:00,47.73,47.73,47.72,47.72,4800.0,36.6944,36.6944,36.6867,36.6867,4800.0
2011-01-03 12:50:00,47.72,47.72,47.69,47.7,17300.0,36.6867,36.6867,36.6636,36.6713,17300.0
2011-01-03 12:55:00,47.7,47.72,47.69,47.72,10500.0,36.6713,36.6867,36.6636,36.6867,10500.0
2011-01-03 13:00:00,47.72,47.75,47.72,47.74,11600.0,36.6867,36.7097,36.6867,36.7021,11600.0
2011-01-03 13:05:00,47.74,47.74,47.69,47.72,17800.0,36.7021,36.7021,36.6636,36.6867,17800.0
2011-01-03 13:10:00,47.72,47.77,47.72,47.77,11800.0,36.6867,36.7251,36.6867,36.7251,11800.0
2011-01-03 13:15:00,47.77,47.77,47.73,47.77,13700.0,36.7251,36.7251,36.6944,36.7251,13700.0
2011-01-03 13:20:00,47.77,47.77,47.74,47.76,9900.0,36.7251,36.7251,36.7021,36.7174,9900.0
2011-01-03 13:25:00,47.76,47.77,47.73,47.74,17200.0,36.7174,36.7251,36.6944,36.7021,17200.0
2011-01-03 13:30:00,47.74,47.74,47.7,47.7,14000.0,36.7021,36.7021,36.6713,36.6713,14000.0
2011-01-03 13:35:00,47.7,47.7,47.66,47.66,12300.0,36.6713,36.6713,36.6406,36.6406,12300.0
2011-01-03 13:40:00,47.66,47.68,47.66,47.67,15000.0,36.6406,36.6559,36.6406,36.6482,15000.0
2011-01-03 13:45:00,47.67,47.68,47.67,47.68,5300.0,36.6482,36.6559,36.6482,36.6559,5300.0
2011-01-03 13:50:00,47.68,47.69,47.67,47.68,17200.0,36.6559,36.6636,36.6482,36.6559,17200.0
2011-01-03 13:55:00,47.69,47.69,47.68,47.69,5400.0,36.6636,36.6636,36.6559,36.6636,5400.0
2011-01-03 14:00:00,47.69,47.69,47.64,47.65,20400.0,36.6636,36.6636,36.6252,36.6329,20400.0
2011-01-03 14:05:00,47.64,47.64,47.6,47.61,13700.0,36.6252,36.6252,36.5944,36.6021,13700.0
2011-01-03 14:10:00,47.62,47.63,47.6,47.61,31800.0,36.6098,36.6175,36.5944,36.6021,31800.0
2011-01-03 14:15:00,47.61,47.61,47.6,47.61,700.0,36.6021,36.6021,36.5944,36.6021,700.0
2011-01-03 14:20:00,47.6,47.61,47.6,47.6,4900.0,36.5944,36.6021,36.5944,36.5944,4900.0
2011-01-03 14:25:00,47.6,47.61,47.57,47.57,15300.0,36.5944,36.6021,36.5714,36.5714,15300.0
2011-01-03 14:30:00,47.57,47.57,47.52,47.52,48700.0,36.5714,36.5714,36.5329,36.5329,48700.0
2011-01-03 14:35:00,47.52,47.53,47.5,47.5,22200.0,36.5329,36.5406,36.5175,36.5175,22200.0
2011-01-03 14:40:00,47.5,47.51,47.45,47.46,47500.0,36.5175,36.5252,36.4791,36.4868,47500.0
2011-01-03 14:45:00,47.47,47.48,47.44,47.45,28800.0,36.4945,36.5022,36.4714,36.4791,28800.0
2011-01-03 14:50:00,47.45,47.46,47.45,47.45,8500.0,36.4791,36.4868,36.4791,36.4791,8500.0
2011-01-03 14:55:00,47.45,47.49,47.45,47.49,14700.0,36.4791,36.5099,36.4791,36.5099,14700.0
2011-01-03 15:00:00,47.49,47.49,47.48,47.48,12700.0,36.5099,36.5099,36.5022,36.5022,12700.0
2011-01-03 15:05:00,47.48,47.49,47.48,47.48,6500.0,36.5022,36.5099,36.5022,36.5022,6500.0
2011-01-03 15:10:00,47.49,47.49,47.47,47.49,21600.0,36.5099,36.5099,36.4945,36.5099,21600.0
2011-01-03 15:15:00,47.49,47.52,47.48,47.51,20000.0,36.5099,36.5329,36.5022,36.5252,20000.0
2011-01-03 15:20:00,47.51,47.54,47.51,47.54,24600.0,36.5252,36.5483,36.5252,36.5483,24600.0
2011-01-03 15:25:00,47.53,47.55,47.53,47.53,18100.0,36.5406,36.556,36.5406,36.5406,18100.0
2011-01-03 15:30:00,47.53,47.55,47.53,47.54,20700.0,36.5406,36.556,36.5406,36.5483,20700.0
2011-01-03 15:35:00,47.54,47.55,47.5,47.5,60100.0,36.5483,36.556,36.5175,36.5175,60100.0
2011-01-03 15:40:00,47.5,47.52,47.46,47.46,46000.0,36.5175,36.5329,36.4868,36.4868,46000.0
2011-01-03 15:45:00,47.47,47.52,47.47,47.5,49400.0,36.4945,36.5329,36.4945,36.5175,49400.0
2011-01-03 15:50:00,47.51,47.54,47.46,47.47,68700.0,36.5252,36.5483,36.4868,36.4945,68700.0
2011-01-03 15:55:00,47.46,47.47,47.39,47.4,119600.0,36.4868,36.4945,36.433,36.4407,119600.0
2011-01-04 09:30:00,47.42,47.63,47.35,47.44,48500.0,36.456,36.6175,36.4022,36.4714,48500.0
2011-01-04 09:35:00,47.45,47.45,47.25,47.35,41700.0,36.4791,36.4791,36.3253,36.4022,41700.0
2011-01-04 09:40:00,47.33,47.34,47.25,47.26,45100.0,36.3869,36.3945,36.3253,36.333,45100.0
2011-01-04 09:45:00,47.26,47.29,47.25,47.28,17000.0,36.333,36.3561,36.3253,36.3484,17000.0
2011-01-04 09:50:00,47.27,47.28,47.24,47.26,33600.0,36.3407,36.3484,36.3177,36.333,33600.0
2011-01-04 09:55:00,47.26,47.26,47.14,47.15,24900.0,36.333,36.333,36.2408,36.2485,24900.0
2011-01-04 10:00:00,47.16,47.24,47.15,47.19,20600.0,36.2562,36.3177,36.2485,36.2792,20600.0
2011-01-04 10:05:00,47.21,47.28,47.19,47.24,44300.0,36.2946,36.3484,36.2792,36.3177,44300.0
2011-01-04 10:10:00,47.25,47.26,47.11,47.11,66500.0,36.3253,36.333,36.2177,36.2177,66500.0
2011-01-04 10:15:00,47.12,47.12,47.05,47.1,42800.0,36.2254,36.2254,36.1716,36.21,42800.0
2011-01-04 10:20:00,47.09,47.1,46.95,46.96,41700.0,36.2023,36.21,36.0947,36.1024,41700.0
2011-01-04 10:25:00,46.96,47.03,46.95,47.03,93200.0,36.1024,36.1562,36.0947,36.1562,93200.0
2011-01-04 10:30:00,47.03,47.08,47.03,47.08,10500.0,36.1562,36.1947,36.1562,36.1947,10500.0
2011-01-04 10:35:00,47.08,47.19,47.08,47.19,19500.0,36.1947,36.2792,36.1947,36.2792,19500.0
2011-01-04 10:40:00,47.19,47.28,47.18,47.28,13800.0,36.2792,36.3484,36.2715,36.3484,13800.0
2011-01-04 10:45:00,47.28,47.31,47.22,47.31,33400.0,36.3484,36.3715,36.3023,36.3715,33400.0
2011-01-04 10:50:00,47.31,47.31,47.27,47.27,38200.0,36.3715,36.3715,36.3407,36.3407,38200.0
2011-01-04 10:55:00,47.27,47.39,47.27,47.39,25200.0,36.3407,36.433,36.3407,36.433,25200.0
2011-01-04 11:00:00,47.38,47.47,47.38,47.47,20000.0,36.4253,36.4945,36.4253,36.4945,20000.0
2011-01-04 11:05:00,47.46,47.53,47.46,47.5,30300.0,36.4868,36.5406,36.4868,36.5175,30300.0
2011-01-04 11:10:00,47.5,47.56,47.5,47.55,32700.0,36.5175,36.5637,36.5175,36.556,32700.0
2011-01-04 11:15:00,47.55,47.58,47.54,47.56,45200.0,36.556,36.579,36.5483,36.5637,45200.0
2011-01-04 11:20:00,47.55,47.58,47.54,47.57,16600.0,36.556,36.579,36.5483,36.5714,16600.0
2011-01-04 11:25:00,47.58,47.65,47.57,47.64,19400.0,36.579,36.6329,36.5714,36.6252,19400.0
2011-01-04 11:30:00,47.64,47.67,47.64,47.67,34300.0,36.6252,36.6482,36.6252,36.6482,34300.0
2011-01-04 11:35:00,47.66,47.67,47.63,47.67,21000.0,36.6406,36.6482,36.6175,36.6482,21000.0
2011-01-04 11:40:00,47.68,47.78,47.68,47.78,35800.0,36.6559,36.7328,36.6559,36.7328,35800.0
2011-01-04 11:45:00,47.78,47.84,47.78,47.83,20200.0,36.7328,36.7789,36.7328,36.7712,20200.0
2011-01-04 11:50:00,47.82,47.83,47.81,47.81,10400.0,36.7636,36.7712,36.7559,36.7559,10400.0
2011-01-04 11:55:00,47.81,47.82,47.72,47.72,18500.0,36.7559,36.7636,36.6867,36.6867,18500.0
2011-01-04 12:00:00,47.72,47.74,47.7,47.72,26300.0,36.6867,36.7021,36.6713,36.6867,26300.0
2011-01-04 12:05:00,47.71,47.77,47.71,47.75,21900.0,36.679,36.7251,36.679,36.7097,21900.0
2011-01-04 12:10:00,47.75,47.77,47.73,47.75,12100.0,36.7097,36.7251,36.6944,36.7097,12100.0
2011-01-04 12:15:00,47.75,47.76,47.73,47.74,17500.0,36.7097,36.7174,36.6944,36.7021,17500.0
2011-01-04 12:20:00,47.74,47.74,47.71,47.72,21900.0,36.7021,36.7021,36.679,36.6867,21900.0
2011-01-04 12:25:00,47.72,47.72,47.66,47.7,17800.0,36.6867,36.6867,36.6406,36.6713,17800.0
2011-01-04 12:30:00,47.69,47.72,47.65,47.65,31500.0,36.6636,36.6867,36.6329,36.6329,31500.0
2011-01-04 12:35:00,47.66,47.7,47.66,47.7,11800.0,36.6406,36.6713,36.6406,36.6713,11800.0
2011-01-04 12:40:00,47.7,47.74,47.7,47.73,21900.0,36.6713,36.7021,36.6713,36.6944,21900.0
2011-01-04 12:45:00,47.73,47.74,47.71,47.74,10200.0,36.6944,36.7021,36.679,36.7021,10200.0
2011-01-04 12:50:00,47.74,47.74,47.71,47.71,15300.0,36.7021,36.7021,36.679,36.679,15300.0
2011-01-04 12:55:00,47.71,47.72,47.71,47.71,14300.0,36.679,36.6867,36.679,36.679,14300.0
2011-01-04 13:00:00,47.7,47.71,47.61,47.62,39200.0,36.6713,36.679,36.6021,36.6098,39200.0
2011-01-04 13:05:00,47.62,47.63,47.58,47.59,16100.0,36.6098,36.6175,36.579,36.5867,16100.0
2011-01-04 13:10:00,47.58,47.59,47.58,47.59,12100.0,36.579,36.5867,36.579,36.5867,12100.0
2011-01-04 13:15:00,47.59,47.65,47.58,47.65,15100.0,36.5867,36.6329,36.579,36.6329,15100.0
2011-01-04 13:20:00,47.65,47.65,47.63,47.64,10900.0,36.6329,36.6329,36.6175,36.6252,10900.0
2011-01-04 13:25:00,47.65,47.69,47.64,47.69,8900.0,36.6329,36.6636,36.6252,36.6636,8900.0
2011-01-04 13:30:00,47.7,47.7,47.67,47.67,9000.0,36.6713,36.6713,36.6482,36.6482,9000.0
2011-01-04 13:35:00,47.67,47.7,47.66,47.7,18100.0,36.6482,36.6713,36.6406,36.6713,18100.0
2011-01-04 13:40:00,47.69,47.7,47.64,47.68,23200.0,36.6636,36.6713,36.6252,36.6559,23200.0
2011-01-04 13:45:00,47.67,47.7,47.67,47.69,18500.0,36.6482,36.6713,36.6482,36.6636,18500.0
2011-01-04 13:50:00,47.7,47.7,47.64,47.66,10600.0,36.6713,36.6713,36.6252,36.6406,10600.0
2011-01-04 13:55:00,47.65,47.65,47.61,47.61,41500.0,36.6329,36.6329,36.6021,36.6021,41500.0
2011-01-04 14:00:00,47.61,47.63,47.6,47.63,24500.0,36.6021,36.6175,36.5944,36.6175,24500.0
2011-01-04 14:05:00,47.63,47.66,47.61,47.62,41100.0,36.6175,36.6406,36.6021,36.6098,41100.0
2011-01-04 14:10:00,47.61,47.61,47.58,47.6,42300.0,36.6021,36.6021,36.579,36.5944,42300.0
2011-01-04 14:15:00,47.6,47.6,47.59,47.59,12900.0,36.5944,36.5944,36.5867,36.5867,12900.0
2011-01-04 14:20:00,47.6,47.61,47.59,47.61,15600.0,36.5944,36.6021,36.5867,36.6021,15600.0
2011-01-04 14:25:00,47.61,47.64,47.61,47.63,12700.0,36.6021,36.6252,36.6021,36.6175,12700.0
2011-01-04 14:30:00,47.64,47.64,47.63,47.64,7700.0,36.6252,36.6252,36.6175,36.6252,7700.0
2011-01-04 14:35:00,47.64,47.64,47.62,47.63,16200.0,36.6252,36.6252,36.6098,36.6175,16200.0
2011-01-04 14:40:00,47.62,47.66,47.62,47.66,30800.0,36.6098,36.6406,36.6098,36.6406,30800.0
2011-01-04 14:45:00,47.66,47.66,47.65,47.66,10700.0,36.6406,36.6406,36.6329,36.6406,10700.0
2011-01-04 14:50:00,47.65,47.66,47.65,47.66,8300.0,36.6329,36.6406,36.6329,36.6406,8300.0
2011-01-04 14:55:00,47.66,47.66,47.62,47.63,30300.0,36.6406,36.6406,36.6098,36.6175,30300.0
2011-01-04 15:00:00,47.62,47.63,47.61,47.61,21300.0,36.6098,36.6175,36.6021,36.6021,21300.0
2011-01-04 15:05:00,47.61,47.62,47.59,47.62,30800.0,36.6021,36.6098,36.5867,36.6098,30800.0
2011-01-04 15:10:00,47.61,47.63,47.61,47.63,18800.0,36.6021,36.6175,36.6021,36.6175,18800.0
2011-01-04 15:15:00,47.63,47.65,47.62,47.64,18500.0,36.6175,36.6329,36.6098,36.6252,18500.0
2011-01-04 15:20:00,47.65,47.69,47.64,47.69,43000.0,36.6329,36.6636,36.6252,36.6636,43000.0
2011-01-04 15:25:00,47.69,47.72,47.68,47.72,33100.0,36.6636,36.6867,36.6559,36.6867,33100.0
2011-01-04 15:30:00,47.72,47.72,47.64,47.67,60300.0,36.6867,36.6867,36.6252,36.6482,60300.0
2011-01-04 15:35:00,47.68,47.73,47.67,47.71,81300.0,36.6559,36.6944,36.6482,36.679,81300.0
2011-01-04 15:40:00,47.7,47.71,47.66,47.66,59500.0,36.6713,36.679,36.6406,36.6406,59500.0
2011-01-04 15:45:00,47.66,47.66,47.61,47.63,140100.0,36.6406,36.6406,36.6021,36.6175,140100.0
2011-01-04 15:50:00,47.62,47.66,47.6,47.61,72000.0,36.6098,36.6406,36.5944,36.6021,72000.0
2011-01-04 15:55:00,47.61,47.62,47.58,47.61,98400.0,36.6021,36.6098,36.579,36.6021,98400.0
2011-01-05 09:30:00,47.37,47.55,47.21,47.43,53100.0,36.4176,36.556,36.2946,36.4637,53100.0
2011-01-05 09:35:00,47.43,47.58,47.38,47.53,23000.0,36.4637,36.579,36.4253,36.5406,23000.0
2011-01-05 09:40:00,47.53,47.56,47.41,47.45,54700.0,36.5406,36.5637,36.4484,36.4791,54700.0
2011-01-05 09:45:00,47.44,47.52,47.4,47.4,33500.0,36.4714,36.5329,36.4407,36.4407,33500.0
2011-01-05 09:50:00,47.4,47.46,47.38,47.4,22300.0,36.4407,36.4868,36.4253,36.4407,22300.0
2011-01-05 09:55:00,47.4,47.4,47.31,47.36,18400.0,36.4407,36.4407,36.3715,36.4099,18400.0
2011-01-05 10:00:00,47.37,47.41,47.25,47.37,49600.0,36.4176,36.4484,36.3253,36.4176,49600.0
2011-01-05 10:05:00,47.38,47.38,47.32,47.36,15300.0,36.4253,36.4253,36.3792,36.4099,15300.0
2011-01-05 10:10:00,47.36,47.37,47.33,47.34,11700.0,36.4099,36.4176,36.3869,36.3945,11700.0
2011-01-05 10:15:00,47.33,47.34,47.26,47.33,22900.0,36.3869,36.3945,36.333,36.3869,22900.0
2011-01-05 10:20:00,47.33,47.35,47.22,47.24,30200.0,36.3869,36.4022,36.3023,36.3177,30200.0
2011-01-05 10:25:00,47.24,47.25,47.21,47.25,15000.0,36.3177,36.3253,36.2946,36.3253,15000.0
2011-01-05 10:30:00,47.25,47.27,47.21,47.25,28100.0,36.3253,36.3407,36.2946,36.3253,28100.0
2011-01-05 10:35:00,47.26,47.28,47.21,47.23,22900.0,36.333,36.3484,36.2946,36.31,22900.0
2011-01-05 10:40:00,47.24,47.24,47.2,47.22,10500.0,36.3177,36.3177,36.2869,36.3023,10500.0
2011-01-05 10:45:00,47.22,47.23,47.12,47.12,60200.0,36.3023,36.31,36.2254,36.2254,60200.0
2011-01-05 10:50:00,47.12,47.14,47.07,47.08,47900.0,36.2254,36.2408,36.187,36.1947,47900.0
2011-01-05 10:55:00,47.08,47.08,47.0,47.01,62200.0,36.1947,36.1947,36.1331,36.1408,62200.0
2011-01-05 11:00:00,47.02,47.07,47.0,47.01,47300.0,36.1485,36.187,36.1331,36.1408,47300.0
2011-01-05 11:05:00,47.01,47.01,46.97,46.98,46200.0,36.1408,36.1408,36.1101,36.1178,46200.0
2011-01-05 11:10:00,46.98,47.02,46.97,46.98,60400.0,36.1178,36.1485,36.1101,36.1178,60400.0
2011-01-05 11:15:00,46.99,47.0,46.98,46.99,28900.0,36.1255,36.1331,36.1178,36.1255,28900.0
2011-01-05 11:20:00,46.99,47.01,46.98,46.99,70400.0,36.1255,36.1408,36.1178,36.1255,70400.0
2011-01-05 11:25:00,46.98,47.0,46.95,46.99,34600.0,36.1178,36.1331,36.0947,36.1255,34600.0
2011-01-05 11:30:00,47.0,47.01,46.99,47.01,63900.0,36.1331,36.1408,36.1255,36.1408,63900.0
2011-01-05 11:35:00,47.0,47.02,46.99,47.01,43900.0,36.1331,36.1485,36.1255,36.1408,43900.0
2011-01-05 11:40:00,47.01,47.02,47.0,47.01,32000.0,36.1408,36.1485,36.1331,36.1408,32000.0
2011-01-05 11:45:00,47.01,47.05,47.01,47.05,17400.0,36.1408,36.1716,36.1408,36.1716,17400.0
2011-01-05 11:50:00,47.04,47.14,47.04,47.14,23600.0,36.1639,36.2408,36.1639,36.2408,23600.0
2011-01-05 11:55:00,47.14,47.23,47.14,47.23,41200.0,36.2408,36.31,36.2408,36.31,41200.0
2011-01-05 12:00:00,47.23,47.24,47.19,47.21,36600.0,36.31,36.3177,36.2792,36.2946,36600.0
2011-01-05 12:05:00,47.22,47.22,47.21,47.22,10300.0,36.3023,36.3023,36.2946,36.3023,10300.0
2011-01-05 12:10:00,47.22,47.23,47.16,47.16,12300.0,36.3023,36.31,36.2562,36.2562,12300.0
2011-01-05 12:15:00,47.16,47.17,47.1,47.1,21800.0,36.2562,36.2638,36.21,36.21,21800.0
2011-01-05 12:20:00,47.1,47.11,47.07,47.11,48900.0,36.21,36.2177,36.187,36.2177,48900.0
2011-01-05 12:25:00,47.11,47.11,47.06,47.07,29200.0,36.2177,36.2177,36.1793,36.187,29200.0
2011-01-05 12:30:00,47.07,47.12,47.07,47.11,34700.0,36.187,36.2254,36.187,36.2177,34700.0
2011-01-05 12:35:00,47.11,47.12,47.0,47.04,67900.0,36.2177,36.2254,36.1331,36.1639,67900.0
2011-01-05 12:40:00,47.04,47.05,47.01,47.01,15100.0,36.1639,36.1716,36.1408,36.1408,15100.0
2011-01-05 12:45:00,47.02,47.03,47.01,47.01,13500.0,36.1485,36.1562,36.1408,36.1408,13500.0
2011-01-05 12:50:00,47.01,47.01,46.95,46.97,57100.0,36.1408,36.1408,36.0947,36.1101,57100.0
2011-01-05 12:55:00,46.97,46.97,46.88,46.88,63300.0,36.1101,36.1101,36.0409,36.0409,63300.0
2011-01-05 13:00:00,46.89,47.0,46.87,46.88,76700.0,36.0486,36.1331,36.0332,36.0409,76700.0
2011-01-05 13:05:00,46.88,46.9,46.84,46.87,25200.0,36.0409,36.0563,36.0101,36.0332,25200.0
2011-01-05 13:10:00,46.87,46.92,46.85,46.89,42700.0,36.0332,36.0716,36.0178,36.0486,42700.0
2011-01-05 13:15:00,46.91,46.91,46.9,46.9,7000.0,36.064,36.064,36.0563,36.0563,7000.0
2011-01-05 13:20:00,46.9,46.93,46.9,46.91,16900.0,36.0563,36.0793,36.0563,36.064,16900.0
2011-01-05 13:25:00,46.92,46.92,46.91,46.91,7400.0,36.0716,36.0716,36.064,36.064,7400.0
2011-01-05 13:30:00,46.92,46.92,46.89,46.9,19800.0,36.0716,36.0716,36.0486,36.0563,19800.0
2011-01-05 13:35:00,46.9,46.92,46.89,46.92,20300.0,36.0563,36.0716,36.0486,36.0716,20300.0
2011-01-05 13:40:00,46.92,46.92,46.9,46.9,8800.0,36.0716,36.0716,36.0563,36.0563,8800.0
2011-01-05 13:45:00,46.9,46.91,46.86,46.86,22400.0,36.0563,36.064,36.0255,36.0255,22400.0
2011-01-05 13:50:00,46.86,46.86,46.8,46.8,21900.0,36.0255,36.0255,35.9794,35.9794,21900.0
2011-01-05 13:55:00,46.81,46.81,46.77,46.77,18900.0,35.9871,35.9871,35.9563,35.9563,18900.0
2011-01-05 14:00:00,46.77,46.78,46.77,46.77,21400.0,35.9563,35.964,35.9563,35.9563,21400.0
2011-01-05 14:05:00,46.78,46.78,46.7,46.76,74900.0,35.964,35.964,35.9025,35.9486,74900.0
2011-01-05 14:10:00,46.76,46.77,46.7,46.75,48700.0,35.9486,35.9563,35.9025,35.941,48700.0
2011-01-05 14:15:00,46.75,46.78,46.74,46.76,28400.0,35.941,35.964,35.9333,35.9486,28400.0
2011-01-05 14:20:00,46.76,46.76,46.75,46.75,9800.0,35.9486,35.9486,35.941,35.941,9800.0
2011-01-05 14:25:00,46.75,46.78,46.72,46.72,56400.0,35.941,35.964,35.9179,35.9179,56400.0
2011-01-05 14:30:00,46.73,46.79,46.72,46.79,37100.0,35.9256,35.9717,35.9179,35.9717,37100.0
2011-01-05 14:35:00,46.79,46.86,46.78,46.86,30700.0,35.9717,36.0255,35.964,36.0255,30700.0
2011-01-05 14:40:00,46.86,46.86,46.81,46.81,36500.0,36.0255,36.0255,35.9871,35.9871,36500.0
2011-01-05 14:45:00,46.81,46.87,46.8,46.87,30600.0,35.9871,36.0332,35.9794,36.0332,30600.0
2011-01-05 14:50:00,46.86,46.89,46.86,46.89,17600.0,36.0255,36.0486,36.0255,36.0486,17600.0
2011-01-05 14:55:00,46.89,46.92,46.88,46.92,18500.0,36.0486,36.0716,36.0409,36.0716,18500.0
2011-01-05 15:00:00,46.92,46.95,46.92,46.94,41700.0,36.0716,36.0947,36.0716,36.087,41700.0
2011-01-05 15:05:00,46.94,46.98,46.94,46.98,34400.0,36.087,36.1178,36.087,36.1178,34400.0
2011-01-05 15:10:00,46.97,46.98,46.93,46.93,64000.0,36.1101,36.1178,36.0793,36.0793,64000.0
2011-01-05 15:15:00,46.92,46.94,46.89,46.9,97600.0,36.0716,36.087,36.0486,36.0563,97600.0
2011-01-05 15:20:00,46.9,46.9,46.86,46.87,58000.0,36.0563,36.0563,36.0255,36.0332,58000.0
2011-01-05 15:25:00,46.87,46.87,46.86,46.87,27300.0,36.0332,36.0332,36.0255,36.0332,27300.0
2011-01-05 15:30:00,46.86,46.89,46.83,46.89,82300.0,36.0255,36.0486,36.0025,36.0486,82300.0
2011-01-05 15:35:00,46.89,46.9,46.88,46.89,26500.0,36.0486,36.0563,36.0409,36.0486,26500.0
2011-01-05 15:40:00,46.9,46.91,46.89,46.89,60000.0,36.0563,36.064,36.0486,36.0486,60000.0
2011-01-05 15:45:00,46.9,46.91,46.88,46.88,74400.0,36.0563,36.064,36.0409,36.0409,74400.0
2011-01-05 15:50:00,46.88,46.89,46.84,46.84,73600.0,36.0409,36.0486,36.0101,36.0101,73600.0
2011-01-05 15:55:00,46.84,46.85,46.79,46.85,187700.0,36.0101,36.0178,35.9717,36.0178,187700.0
2011-01-06 09:30:00,47.0,47.31,47.0,47.25,85300.0,36.1331,36.3715,36.1331,36.3253,85300.0
2011-01-06 09:35:00,47.25,47.54,47.24,47.53,114100.0,36.3253,36.5483,36.3177,36.5406,114100.0
2011-01-06 09:40:00,47.53,47.63,47.43,47.48,122900.0,36.5406,36.6175,36.4637,36.5022,122900.0
2011-01-06 09:45:00,47.47,47.47,47.39,47.41,60900.0,36.4945,36.4945,36.433,36.4484,60900.0
2011-01-06 09:50:00,47.41,47.42,47.3,47.38,90500.0,36.4484,36.456,36.3638,36.4253,90500.0
2011-01-06 09:55:00,47.39,47.42,47.37,47.4,59600.0,36.433,36.456,36.4176,36.4407,59600.0
2011-01-06 10:00:00,47.39,47.42,47.37,47.37,86200.0,36.433,36.456,36.4176,36.4176,86200.0
2011-01-06 10:05:00,47.38,47.38,47.25,47.25,33000.0,36.4253,36.4253,36.3253,36.3253,33000.0
2011-01-06 10:10:00,47.25,47.28,47.21,47.24,60000.0,36.3253,36.3484,36.2946,36.3177,60000.0
2011-01-06 10:15:00,47.24,47.25,47.18,47.2,51300.0,36.3177,36.3253,36.2715,36.2869,51300.0
2011-01-06 10:20:00,47.21,47.33,47.21,47.33,63900.0,36.2946,36.3869,36.2946,36.3869,63900.0
2011-01-06 10:25:00,47.33,47.33,47.28,47.29,43800.0,36.3869,36.3869,36.3484,36.3561,43800.0
2011-01-06 10:30:00,47.3,47.3,47.26,47.26,64100.0,36.3638,36.3638,36.333,36.333,64100.0
2011-01-06 10:35:00,47.26,47.29,47.2,47.2,46200.0,36.333,36.3561,36.2869,36.2869,46200.0
2011-01-06 10:40:00,47.21,47.21,47.1,47.1,63200.0,36.2946,36.2946,36.21,36.21,63200.0
2011-01-06 10:45:00,47.1,47.16,47.06,47.14,63400.0,36.21,36.2562,36.1793,36.2408,63400.0
2011-01-06 10:50:00,47.14,47.14,47.03,47.12,51600.0,36.2408,36.2408,36.1562,36.2254,51600.0
2011-01-06 10:55:00,47.12,47.17,47.06,47.15,36900.0,36.2254,36.2638,36.1793,36.2485,36900.0
2011-01-06 11:00:00,47.17,47.24,47.13,47.14,93600.0,36.2638,36.3177,36.2331,36.2408,93600.0
2011-01-06 11:05:00,47.12,47.16,47.08,47.12,46700.0,36.2254,36.2562,36.1947,36.2254,46700.0
2011-01-06 11:10:00,47.12,47.2,47.1,47.2,39800.0,36.2254,36.2869,36.21,36.2869,39800.0
2011-01-06 11:15:00,47.2,47.25,47.17,47.2,38400.0,36.2869,36.3253,36.2638,36.2869,38400.0
2011-01-06 11:20:00,47.2,47.25,47.17,47.25,18400.0,36.2869,36.3253,36.2638,36.3253,18400.0
2011-01-06 11:25:00,47.24,47.25,47.2,47.24,32500.0,36.3177,36.3253,36.2869,36.3177,32500.0
2011-01-06 11:30:00,47.24,47.29,47.23,47.24,21600.0,36.3177,36.3561,36.31,36.3177,21600.0
2011-01-06 11:35:00,47.24,47.27,47.21,47.21,39800.0,36.3177,36.3407,36.2946,36.2946,39800.0
2011-01-06 11:40:00,47.21,47.28,47.19,47.26,47000.0,36.2946,36.3484,36.2792,36.333,47000.0
2011-01-06 11:45:00,47.26,47.33,47.25,47.32,29200.0,36.333,36.3869,36.3253,36.3792,29200.0
2011-01-06 11:50:00,47.31,47.33,47.27,47.31,17800.0,36.3715,36.3869,36.3407,36.3715,17800.0
2011-01-06 11:55:00,47.31,47.31,47.23,47.24,15100.0,36.3715,36.3715,36.31,36.3177,15100.0
2011-01-06 12:00:00,47.23,47.23,47.14,47.15,23200.0,36.31,36.31,36.2408,36.2485,23200.0
2011-01-06 12:05:00,47.15,47.16,47.13,47.15,43300.0,36.2485,36.2562,36.2331,36.2485,43300.0
2011-01-06 12:10:00,47.15,47.16,47.12,47.14,44600.0,36.2485,36.2562,36.2254,36.2408,44600.0
2011-01-06 12:15:00,47.14,47.15,47.13,47.14,13500.0,36.2408,36.2485,36.2331,36.2408,13500.0
2011-01-06 12:20:00,47.13,47.15,47.12,47.14,22800.0,36.2331,36.2485,36.2254,36.2408,22800.0
2011-01-06 12:25:00,47.14,47.15,47.13,47.14,19200.0,36.2408,36.2485,36.2331,36.2408,19200.0
2011-01-06 12:30:00,47.14,47.14,47.11,47.14,17300.0,36.2408,36.2408,36.2177,36.2408,17300.0
2011-01-06 12:35:00,47.14,47.17,47.12,47.16,36800.0,36.2408,36.2638,36.2254,36.2562,36800.0
2011-01-06 12:40:00,47.16,47.18,47.15,47.18,47200.0,36.2562,36.2715,36.2485,36.2715,47200.0
2011-01-06 12:45:00,47.17,47.19,47.15,47.15,27700.0,36.2638,36.2792,36.2485,36.2485,27700.0
2011-01-06 12:50:00,47.16,47.19,47.15,47.19,30800.0,36.2562,36.2792,36.2485,36.2792,30800.0
2011-01-06 12:55:00,47.19,47.21,47.19,47.2,20200.0,36.2792,36.2946,36.2792,36.2869,20200.0
2011-01-06 13:00:00,47.19,47.2,47.15,47.18,39500.0,36.2792,36.2869,36.2485,36.2715,39500.0
2011-01-06 13:05:00,47.18,47.22,47.18,47.19,43100.0,36.2715,36.3023,36.2715,36.2792,43100.0
2011-01-06 13:10:00,47.19,47.21,47.16,47.21,15900.0,36.2792,36.2946,36.2562,36.2946,15900.0
2011-01-06 13:15:00,47.21,47.21,47.19,47.2,12200.0,36.2946,36.2946,36.2792,36.2869,12200.0
2011-01-06 13:20:00,47.21,47.21,47.18,47.2,11400.0,36.2946,36.2946,36.2715,36.2869,11400.0
2011-01-06 13:25:00,47.2,47.2,47.17,47.2,25400.0,36.2869,36.2869,36.2638,36.2869,25400.0
2011-01-06 13:30:00,47.2,47.21,47.19,47.21,17800.0,36.2869,36.2946,36.2792,36.2946,17800.0
2011-01-06 13:35:00,47.2,47.21,47.19,47.21,17700.0,36.2869,36.2946,36.2792,36.2946,17700.0
2011-01-06 13:40:00,47.21,47.25,47.21,47.25,45900.0,36.2946,36.3253,36.2946,36.3253,45900.0
2011-01-06 13:45:00,47.25,47.26,47.22,47.23,30000.0,36.3253,36.333,36.3023,36.31,30000.0
2011-01-06 13:50:00,47.23,47.24,47.22,47.24,40800.0,36.31,36.3177,36.3023,36.3177,40800.0
2011-01-06 13:55:00,47.23,47.25,47.23,47.24,21400.0,36.31,36.3253,36.31,36.3177,21400.0
2011-01-06 14:00:00,47.25,47.25,47.23,47.24,55700.0,36.3253,36.3253,36.31,36.3177,55700.0
2011-01-06 14:05:00,47.25,47.25,47.23,47.24,11100.0,36.3253,36.3253,36.31,36.3177,11100.0
2011-01-06 14:10:00,47.24,47.26,47.23,47.26,13300.0,36.3177,36.333,36.31,36.333,13300.0
2011-01-06 14:15:00,47.26,47.26,47.19,47.19,42000.0,36.333,36.333,36.2792,36.2792,42000.0
2011-01-06 14:20:00,47.19,47.2,47.14,47.14,24200.0,36.2792,36.2869,36.2408,36.2408,24200.0
2011-01-06 14:25:00,47.14,47.15,47.1,47.11,24800.0,36.2408,36.2485,36.21,36.2177,24800.0
2011-01-06 14:30:00,47.12,47.13,47.08,47.09,27600.0,36.2254,36.2331,36.1947,36.2023,27600.0
2011-01-06 14:35:00,47.08,47.1,47.08,47.1,13000.0,36.1947,36.21,36.1947,36.21,13000.0
2011-01-06 14:40:00,47.11,47.12,47.09,47.09,55600.0,36.2177,36.2254,36.2023,36.2023,55600.0
2011-01-06 14:45:00,47.1,47.11,47.08,47.1,32700.0,36.21,36.2177,36.1947,36.21,32700.0
2011-01-06 14:50:00,47.1,47.11,47.08,47.09,36400.0,36.21,36.2177,36.1947,36.2023,36400.0
2011-01-06 14:55:00,47.08,47.08,47.06,47.07,18500.0,36.1947,36.1947,36.1793,36.187,18500.0
2011-01-06 15:00:00,47.06,47.1,47.06,47.1,17700.0,36.1793,36.21,36.1793,36.21,17700.0
2011-01-06 15:05:00,47.1,47.15,47.1,47.14,28900.0,36.21,36.2485,36.21,36.2408,28900.0
2011-01-06 15:10:00,47.15,47.15,47.13,47.15,16100.0,36.2485,36.2485,36.2331,36.2485,16100.0
2011-01-06 15:15:00,47.15,47.15,47.13,47.14,24500.0,36.2485,36.2485,36.2331,36.2408,24500.0
2011-01-06 15:20:00,47.15,47.15,47.13,47.13,35100.0,36.2485,36.2485,36.2331,36.2331,35100.0
2011-01-06 15:25:00,47.13,47.14,47.09,47.12,45300.0,36.2331,36.2408,36.2023,36.2254,45300.0
2011-01-06 15:30:00,47.12,47.13,47.11,47.12,47300.0,36.2254,36.2331,36.2177,36.2254,47300.0
2011-01-06 15:35:00,47.13,47.2,47.13,47.17,102300.0,36.2331,36.2869,36.2331,36.2638,102300.0
2011-01-06 15:40:00,47.17,47.23,47.17,47.22,49600.0,36.2638,36.31,36.2638,36.3023,49600.0
2011-01-06 15:45:00,47.23,47.31,47.22,47.28,178300.0,36.31,36.3715,36.3023,36.3484,178300.0
2011-01-06 15:50:00,47.27,47.29,47.23,47.26,67100.0,36.3407,36.3561,36.31,36.333,67100.0
2011-01-06 15:55:00,47.26,47.28,47.2,47.21,182600.0,36.333,36.3484,36.2869,36.2946,182600.0
2011-01-07 09:30:00,47.32,47.4,47.23,47.31,23100.0,36.3792,36.4407,36.31,36.3715,23100.0
2011-01-07 09:35:00,47.23,47.34,47.18,47.32,31600.0,36.31,36.3945,36.2715,36.3792,31600.0
2011-01-07 09:40:00,47.32,47.36,47.2,47.26,40300.0,36.3792,36.4099,36.2869,36.333,40300.0
2011-01-07 09:45:00,47.24,47.38,47.23,47.24,23800.0,36.3177,36.4253,36.31,36.3177,23800.0
2011-01-07 09:50:00,47.25,47.25,47.16,47.2,21000.0,36.3253,36.3253,36.2562,36.2869,21000.0
2011-01-07 09:55:00,47.19,47.24,47.11,47.12,24800.0,36.2792,36.3177,36.2177,36.2254,24800.0
2011-01-07 10:00:00,47.11,47.15,47.05,47.12,27000.0,36.2177,36.2485,36.1716,36.2254,27000.0
2011-01-07 10:05:00,47.12,47.13,47.07,47.09,19600.0,36.2254,36.2331,36.187,36.2023,19600.0
2011-01-07 10:10:00,47.09,47.14,47.05,47.14,26000.0,36.2023,36.2408,36.1716,36.2408,26000.0
2011-01-07 10:15:00,47.15,47.21,47.11,47.2,29400.0,36.2485,36.2946,36.2177,36.2869,29400.0
2011-01-07 10:20:00,47.21,47.22,47.13,47.17,21200.0,36.2946,36.3023,36.2331,36.2638,21200.0
2011-01-07 10:25:00,47.17,47.2,47.1,47.18,27000.0,36.2638,36.2869,36.21,36.2715,27000.0
2011-01-07 10:30:00,47.18,47.21,47.14,47.16,23300.0,36.2715,36.2946,36.2408,36.2562,23300.0
2011-01-07 10:35:00,47.16,47.17,47.12,47.15,18500.0,36.2562,36.2638,36.2254,36.2485,18500.0
2011-01-07 10:40:00,47.15,47.19,47.1,47.16,22700.0,36.2485,36.2792,36.21,36.2562,22700.0
2011-01-07 10:45:00,47.16,47.17,47.08,47.12,28400.0,36.2562,36.2638,36.1947,36.2254,28400.0
2011-01-07 10:50:00,47.12,47.13,47.02,47.06,40500.0,36.2254,36.2331,36.1485,36.1793,40500.0
2011-01-07 10:55:00,47.05,47.11,47.04,47.06,25700.0,36.1716,36.2177,36.1639,36.1793,25700.0
2011-01-07 11:00:00,47.06,47.13,47.05,47.07,42000.0,36.1793,36.2331,36.1716,36.187,42000.0
2011-01-07 11:05:00,47.07,47.11,47.02,47.07,27500.0,36.187,36.2177,36.1485,36.187,27500.0
2011-01-07 11:10:00,47.07,47.09,47.02,47.03,23100.0,36.187,36.2023,36.1485,36.1562,23100.0
2011-01-07 11:15:00,47.03,47.11,47.03,47.09,23100.0,36.1562,36.2177,36.1562,36.2023,23100.0
2011-01-07 11:20:00,47.09,47.09,47.01,47.04,27900.0,36.2023,36.2023,36.1408,36.1639,27900.0
2011-01-07 11:25:00,47.04,47.07,47.01,47.04,19000.0,36.1639,36.187,36.1408,36.1639,19000.0
2011-01-07 11:30:00,47.04,47.07,47.0,47.03,27100.0,36.1639,36.187,36.1331,36.1562,27100.0
2011-01-07 11:35:00,47.02,47.03,46.97,47.0,22700.0,36.1485,36.1562,36.1101,36.1331,22700.0
2011-01-07 11:40:00,47.0,47.05,46.95,47.01,24500.0,36.1331,36.1716,36.0947,36.1408,24500.0
2011-01-07 11:45:00,47.0,47.06,46.98,47.02,19000.0,36.1331,36.1793,36.1178,36.1485,19000.0
2011-01-07 11:50:00,47.03,47.07,47.01,47.06,22900.0,36.1562,36.187,36.1408,36.1793,22900.0
2011-01-07 11:55:00,47.05,47.07,47.0,47.03,20000.0,36.1716,36.187,36.1331,36.1562,20000.0
2011-01-07 12:00:00,47.04,47.04,47.0,47.03,15400.0,36.1639,36.1639,36.1331,36.1562,15400.0
2011-01-07 12:05:00,47.03,47.03,47.01,47.01,11300.0,36.1562,36.1562,36.1408,36.1408,11300.0
2011-01-07 12:10:00,47.02,47.02,46.97,46.98,15400.0,36.1485,36.1485,36.1101,36.1178,15400.0
2011-01-07 12:15:00,46.97,47.0,46.95,47.0,18700.0,36.1101,36.1331,36.0947,36.1331,18700.0
2011-01-07 12:20:00,47.0,47.01,46.96,47.0,34400.0,36.1331,36.1408,36.1024,36.1331,34400.0
2011-01-07 12:25:00,47.0,47.01,46.96,46.99,54100.0,36.1331,36.1408,36.1024,36.1255,54100.0
2011-01-07 12:30:00,46.99,47.01,46.96,46.98,21300.0,36.1255,36.1408,36.1024,36.1178,21300.0
2011-01-07 12:35:00,46.97,47.0,46.95,47.0,37900.0,36.1101,36.1331,36.0947,36.1331,37900.0
2011-01-07 12:40:00,47.0,47.0,46.96,46.98,29300.0,36.1331,36.1331,36.1024,36.1178,29300.0
2011-01-07 12:45:00,46.98,47.0,46.94,46.99,26600.0,36.1178,36.1331,36.087,36.1255,26600.0
2011-01-07 12:50:00,46.98,46.98,46.92,46.94,23500.0,36.1178,36.1178,36.0716,36.087,23500.0
2011-01-07 12:55:00,46.95,46.99,46.93,46.96,29600.0,36.0947,36.1255,36.0793,36.1024,29600.0
2011-01-07 13:00:00,46.96,46.97,46.96,46.97,7600.0,36.1024,36.1101,36.1024,36.1101,7600.0
2011-01-07 13:05:00,46.96,46.99,46.96,46.97,7500.0,36.1024,36.1255,36.1024,36.1101,7500.0
2011-01-07 13:10:00,46.97,46.98,46.97,46.97,3200.0,36.1101,36.1178,36.1101,36.1101,3200.0
2011-01-07 13:15:00,46.98,47.0,46.97,47.0,12600.0,36.1178,36.1331,36.1101,36.1331,12600.0
2011-01-07 13:20:00,47.0,47.0,46.99,46.99,3600.0,36.1331,36.1331,36.1255,36.1255,3600.0
2011-01-07 13:25:00,47.0,47.0,46.95,46.95,17300.0,36.1331,36.1331,36.0947,36.0947,17300.0
2011-01-07 13:30:00,46.95,46.99,46.95,46.97,12000.0,36.0947,36.1255,36.0947,36.1101,12000.0
2011-01-07 13:35:00,46.97,47.0,46.96,47.0,18600.0,36.1101,36.1331,36.1024,36.1331,18600.0
2011-01-07 13:40:00,47.0,47.0,46.99,47.0,10900.0,36.1331,36.1331,36.1255,36.1331,10900.0
2011-01-07 13:45:00,46.99,47.02,46.99,47.01,15400.0,36.1255,36.1485,36.1255,36.1408,15400.0
2011-01-07 13:50:00,47.01,47.02,46.98,46.99,30800.0,36.1408,36.1485,36.1178,36.1255,30800.0
2011-01-07 13:55:00,46.98,46.99,46.96,46.98,15300.0,36.1178,36.1255,36.1024,36.1178,15300.0
2011-01-07 14:00:00,46.98,46.99,46.97,46.98,35200.0,36.1178,36.1255,36.1101,36.1178,35200.0
2011-01-07 14:05:00,46.98,46.98,46.97,46.98,14600.0,36.1178,36.1178,36.1101,36.1178,14600.0
2011-01-07 14:10:00,46.98,46.98,46.96,46.97,14100.0,36.1178,36.1178,36.1024,36.1101,14100.0
2011-01-07 14:15:00,46.97,46.99,46.96,46.97,26100.0,36.1101,36.1255,36.1024,36.1101,26100.0
2011-01-07 14:20:00,46.97,46.98,46.96,46.97,43300.0,36.1101,36.1178,36.1024,36.1101,43300.0
2011-01-07 14:25:00,46.97,46.98,46.97,46.98,13200.0,36.1101,36.1178,36.1101,36.1178,13200.0
2011-01-07 14:30:00,46.98,46.98,46.92,46.95,41700.0,36.1178,36.1178,36.0716,36.0947,41700.0
2011-01-07 14:35:00,46.95,46.98,46.94,46.97,8100.0,36.0947,36.1178,36.087,36.1101,8100.0
2011-01-07 14:40:00,46.97,46.99,46.96,46.99,18600.0,36.1101,36.1255,36.1024,36.1255,18600.0
2011-01-07 14:45:00,46.99,46.99,46.94,46.95,34700.0,36.1255,36.1255,36.087,36.0947,34700.0
2011-01-07 14:50:00,46.96,46.97,46.93,46.95,29600.0,36.1024,36.1101,36.0793,36.0947,29600.0
2011-01-07 14:55:00,46.95,46.95,46.92,46.92,16700.0,36.0947,36.0947,36.0716,36.0716,16700.0
2011-01-07 15:00:00,46.93,46.93,46.89,46.9,70300.0,36.0793,36.0793,36.0486,36.0563,70300.0
2011-01-07 15:05:00,46.9,46.91,46.88,46.89,31700.0,36.0563,36.064,36.0409,36.0486,31700.0
2011-01-07 15:10:00,46.9,46.9,46.88,46.89,30900.0,36.0563,36.0563,36.0409,36.0486,30900.0
2011-01-07 15:15:00,46.88,46.9,46.86,46.88,55300.0,36.0409,36.0563,36.0255,36.0409,55300.0
2011-01-07 15:20:00,46.88,46.89,46.85,46.86,44500.0,36.0409,36.0486,36.0178,36.0255,44500.0
2011-01-07 15:25:00,46.86,46.86,46.81,46.81,57700.0,36.0255,36.0255,35.9871,35.9871,57700.0
2011-01-07 15:30:00,46.82,46.85,46.81,46.84,54700.0,35.9948,36.0178,35.9871,36.0101,54700.0
2011-01-07 15:35:00,46.83,46.89,46.83,46.88,61600.0,36.0025,36.0486,36.0025,36.0409,61600.0
2011-01-07 15:40:00,46.89,46.91,46.88,46.89,66700.0,36.0486,36.064,36.0409,36.0486,66700.0
2011-01-07 15:45:00,46.9,46.96,46.9,46.91,100100.0,36.0563,36.1024,36.0563,36.064,100100.0
2011-01-07 15:50:00,46.92,46.93,46.91,46.92,72000.0,36.0716,36.0793,36.064,36.0716,72000.0
2011-01-07 15:55:00,46.93,47.01,46.92,47.0,150100.0,36.0793,36.1408,36.0716,36.1331,150100.0
2011-01-10 09:30:00,46.63,46.63,46.32,46.32,78100.0,35.8487,35.8487,35.6104,35.6104,78100.0
2011-01-10 09:35:00,46.33,46.34,46.04,46.08,97700.0,35.6181,35.6257,35.3951,35.4259,97700.0
2011-01-10 09:40:00,46.09,46.13,46.04,46.05,51900.0,35.4336,35.4643,35.3951,35.4028,51900.0
2011-01-10 09:45:00,46.05,46.12,46.02,46.07,46500.0,35.4028,35.4566,35.3797,35.4182,46500.0
2011-01-10 09:50:00,46.08,46.09,46.0,46.0,48700.0,35.4259,35.4336,35.3644,35.3644,48700.0
2011-01-10 09:55:00,46.0,46.02,45.91,46.0,55600.0,35.3644,35.3797,35.2952,35.3644,55600.0
2011-01-10 10:00:00,46.0,46.11,45.98,46.1,26600.0,35.3644,35.4489,35.349,35.4412,26600.0
2011-01-10 10:05:00,46.1,46.18,46.1,46.13,42100.0,35.4412,35.5027,35.4412,35.4643,42100.0
2011-01-10 10:10:00,46.14,46.19,46.1,46.17,48400.0,35.472,35.5104,35.4412,35.4951,48400.0
2011-01-10 10:15:00,46.17,46.24,46.13,46.24,35800.0,35.4951,35.5489,35.4643,35.5489,35800.0
2011-01-10 10:20:00,46.24,46.28,46.2,46.23,41500.0,35.5489,35.5796,35.5181,35.5412,41500.0
2011-01-10 10:25:00,46.24,46.27,46.21,46.25,42700.0,35.5489,35.5719,35.5258,35.5566,42700.0
2011-01-10 10:30:00,46.25,46.32,46.23,46.29,21300.0,35.5566,35.6104,35.5412,35.5873,21300.0
2011-01-10 10:35:00,46.29,46.33,46.27,46.32,25300.0,35.5873,35.6181,35.5719,35.6104,25300.0
2011-01-10 10:40:00,46.33,46.33,46.28,46.31,23600.0,35.6181,35.6181,35.5796,35.6027,23600.0
2011-01-10 10:45:00,46.32,46.36,46.28,46.35,23400.0,35.6104,35.6411,35.5796,35.6334,23400.0
2011-01-10 10:50:00,46.34,46.35,46.28,46.3,39300.0,35.6257,35.6334,35.5796,35.595,39300.0
2011-01-10 10:55:00,46.3,46.37,46.28,46.37,20300.0,35.595,35.6488,35.5796,35.6488,20300.0
2011-01-10 11:00:00,46.36,46.37,46.33,46.35,17600.0,35.6411,35.6488,35.6181,35.6334,17600.0
2011-01-10 11:05:00,46.35,46.43,46.33,46.43,27200.0,35.6334,35.6949,35.6181,35.6949,27200.0
2011-01-10 11:10:00,46.44,46.45,46.41,46.43,22900.0,35.7026,35.7103,35.6796,35.6949,22900.0
2011-01-10 11:15:00,46.43,46.44,46.39,46.42,24500.0,35.6949,35.7026,35.6642,35.6873,24500.0
2011-01-10 11:20:00,46.42,46.49,46.42,46.47,14500.0,35.6873,35.7411,35.6873,35.7257,14500.0
2011-01-10 11:25:00,46.48,46.56,46.46,46.52,32500.0,35.7334,35.7949,35.718,35.7641,32500.0
2011-01-10 11:30:00,46.52,46.56,46.48,46.52,15100.0,35.7641,35.7949,35.7334,35.7641,15100.0
2011-01-10 11:35:00,46.52,46.58,46.52,46.58,19700.0,35.7641,35.8103,35.7641,35.8103,19700.0
2011-01-10 11:40:00,46.58,46.61,46.57,46.61,20100.0,35.8103,35.8333,35.8026,35.8333,20100.0
2011-01-10 11:45:00,46.62,46.65,46.62,46.64,18000.0,35.841,35.8641,35.841,35.8564,18000.0
2011-01-10 11:50:00,46.63,46.66,46.61,46.62,17600.0,35.8487,35.8718,35.8333,35.841,17600.0
2011-01-10 11:55:00,46.62,46.68,46.62,46.68,16000.0,35.841,35.8871,35.841,35.8871,16000.0
2011-01-10 12:00:00,46.67,46.69,46.64,46.64,15300.0,35.8794,35.8948,35.8564,35.8564,15300.0
2011-01-10 12:05:00,46.65,46.66,46.59,46.59,12700.0,35.8641,35.8718,35.8179,35.8179,12700.0
2011-01-10 12:10:00,46.59,46.6,46.55,46.56,135400.0,35.8179,35.8256,35.7872,35.7949,135400.0
2011-01-10 12:15:00,46.57,46.61,46.55,46.6,15400.0,35.8026,35.8333,35.7872,35.8256,15400.0
2011-01-10 12:20:00,46.6,46.66,46.6,46.66,8700.0,35.8256,35.8718,35.8256,35.8718,8700.0
2011-01-10 12:25:00,46.66,46.67,46.64,46.66,10700.0,35.8718,35.8794,35.8564,35.8718,10700.0
2011-01-10 12:30:00,46.66,46.69,46.65,46.69,11600.0,35.8718,35.8948,35.8641,35.8948,11600.0
2011-01-10 12:35:00,46.69,46.73,46.67,46.71,14100.0,35.8948,35.9256,35.8794,35.9102,14100.0
2011-01-10 12:40:00,46.72,46.74,46.7,46.72,9700.0,35.9179,35.9333,35.9025,35.9179,9700.0
2011-01-10 12:45:00,46.72,46.73,46.66,46.69,43000.0,35.9179,35.9256,35.8718,35.8948,43000.0
2011-01-10 12:50:00,46.7,46.72,46.64,46.66,19300.0,35.9025,35.9179,35.8564,35.8718,19300.0
2011-01-10 12:55:00,46.65,46.66,46.58,46.58,17100.0,35.8641,35.8718,35.8103,35.8103,17100.0
2011-01-10 13:00:00,46.57,46.7,46.57,46.7,31100.0,35.8026,35.9025,35.8026,35.9025,31100.0
2011-01-10 13:05:00,46.7,46.71,46.63,46.63,19800.0,35.9025,35.9102,35.8487,35.8487,19800.0
2011-01-10 13:10:00,46.65,46.66,46.6,46.61,15000.0,35.8641,35.8718,35.8256,35.8333,15000.0
2011-01-10 13:15:00,46.61,46.62,46.6,46.61,10300.0,35.8333,35.841,35.8256,35.8333,10300.0
2011-01-10 13:20:00,46.6,46.64,46.59,46.59,10600.0,35.8256,35.8564,35.8179,35.8179,10600.0
2011-01-10 13:25:00,46.58,46.62,46.57,46.61,12500.0,35.8103,35.841,35.8026,35.8333,12500.0
2011-01-10 13:30:00,46.61,46.62,46.58,46.59,11200.0,35.8333,35.841,35.8103,35.8179,11200.0
2011-01-10 13:35:00,46.58,46.64,46.58,46.63,24900.0,35.8103,35.8564,35.8103,35.8487,24900.0
2011-01-10 13:40:00,46.63,46.65,46.63,46.65,6200.0,35.8487,35.8641,35.8487,35.8641,6200.0
2011-01-10 13:45:00,46.65,46.69,46.65,46.66,13600.0,35.8641,35.8948,35.8641,35.8718,13600.0
2011-01-10 13:50:00,46.67,46.67,46.62,46.63,7900.0,35.8794,35.8794,35.841,35.8487,7900.0
2011-01-10 13:55:00,46.62,46.65,46.62,46.64,7700.0,35.841,35.8641,35.841,35.8564,7700.0
2011-01-10 14:00:00,46.65,46.65,46.6,46.61,19800.0,35.8641,35.8641,35.8256,35.8333,19800.0
2011-01-10 14:05:00,46.61,46.62,46.56,46.56,30300.0,35.8333,35.841,35.7949,35.7949,30300.0
2011-01-10 14:10:00,46.56,46.58,46.56,46.56,10200.0,35.7949,35.8103,35.7949,35.7949,10200.0
2011-01-10 14:15:00,46.56,46.56,46.51,46.53,22000.0,35.7949,35.7949,35.7564,35.7718,22000.0
2011-01-10 14:20:00,46.53,46.56,46.52,46.56,12000.0,35.7718,35.7949,35.7641,35.7949,12000.0
2011-01-10 14:25:00,46.56,46.58,46.55,46.57,11000.0,35.7949,35.8103,35.7872,35.8026,11000.0
2011-01-10 14:30:00,46.58,46.58,46.56,46.56,12800.0,35.8103,35.8103,35.7949,35.7949,12800.0
2011-01-10 14:35:00,46.56,46.62,46.56,46.61,23500.0,35.7949,35.841,35.7949,35.8333,23500.0
2011-01-10 14:40:00,46.62,46.62,46.59,46.59,13800.0,35.841,35.841,35.8179,35.8179,13800.0
2011-01-10 14:45:00,46.59,46.6,46.55,46.57,18400.0,35.8179,35.8256,35.7872,35.8026,18400.0
2011-01-10 14:50:00,46.56,46.6,46.56,46.6,12600.0,35.7949,35.8256,35.7949,35.8256,12600.0
2011-01-10 14:55:00,46.6,46.61,46.59,46.61,7000.0,35.8256,35.8333,35.8179,35.8333,7000.0
2011-01-10 15:00:00,46.61,46.62,46.59,46.6,20400.0,35.8333,35.841,35.8179,35.8256,20400.0
2011-01-10 15:05:00,46.61,46.69,46.6,46.67,18900.0,35.8333,35.8948,35.8256,35.8794,18900.0
2011-01-10 15:10:00,46.68,46.69,46.63,46.63,17000.0,35.8871,35.8948,35.8487,35.8487,17000.0
2011-01-10 15:15:00,46.64,46.66,46.6,46.61,41100.0,35.8564,35.8718,35.8256,35.8333,41100.0
2011-01-10 15:20:00,46.6,46.61,46.53,46.55,50100.0,35.8256,35.8333,35.7718,35.7872,50100.0
2011-01-10 15:25:00,46.55,46.62,46.54,46.62,42000.0,35.7872,35.841,35.7795,35.841,42000.0
2011-01-10 15:30:00,46.62,46.66,46.62,46.65,26800.0,35.841,35.8718,35.841,35.8641,26800.0
2011-01-10 15:35:00,46.66,46.66,46.6,46.6,31600.0,35.8718,35.8718,35.8256,35.8256,31600.0
2011-01-10 15:40:00,46.6,46.62,46.58,46.58,39200.0,35.8256,35.841,35.8103,35.8103,39200.0
2011-01-10 15:45:00,46.58,46.58,46.52,46.55,104400.0,35.8103,35.8103,35.7641,35.7872,104400.0
2011-01-10 15:50:00,46.56,46.61,46.55,46.59,52200.0,35.7949,35.8333,35.7872,35.8179,52200.0
2011-01-10 15:55:00,46.59,46.59,46.51,46.53,155500.0,35.8179,35.8179,35.7564,35.7718,155500.0
2011-01-11 09:30:00,46.55,46.66,46.41,46.41,33200.0,35.7872,35.8718,35.6796,35.6796,33200.0
2011-01-11 09:35:00,46.45,46.57,46.43,46.49,40100.0,35.7103,35.8026,35.6949,35.7411,40100.0
2011-01-11 09:40:00,46.52,46.54,46.43,46.44,68900.0,35.7641,35.7795,35.6949,35.7026,68900.0
2011-01-11 09:45:00,46.45,46.48,46.38,46.38,38200.0,35.7103,35.7334,35.6565,35.6565,38200.0
2011-01-11 09:50:00,46.38,46.4,46.32,46.33,22800.0,35.6565,35.6719,35.6104,35.6181,22800.0
2011-01-11 09:55:00,46.35,46.35,46.28,46.31,52400.0,35.6334,35.6334,35.5796,35.6027,52400.0
2011-01-11 10:00:00,46.29,46.33,46.29,46.31,45200.0,35.5873,35.6181,35.5873,35.6027,45200.0
2011-01-11 10:05:00,46.32,46.4,46.32,46.38,16300.0,35.6104,35.6719,35.6104,35.6565,16300.0
2011-01-11 10:10:00,46.39,46.42,46.34,46.39,40500.0,35.6642,35.6873,35.6257,35.6642,40500.0
2011-01-11 10:15:00,46.4,46.41,46.38,46.41,15800.0,35.6719,35.6796,35.6565,35.6796,15800.0
2011-01-11 10:20:00,46.41,46.41,46.38,46.4,14500.0,35.6796,35.6796,35.6565,35.6719,14500.0
2011-01-11 10:25:00,46.4,46.41,46.38,46.4,16700.0,35.6719,35.6796,35.6565,35.6719,16700.0
2011-01-11 10:30:00,46.4,46.41,46.33,46.33,26700.0,35.6719,35.6796,35.6181,35.6181,26700.0
2011-01-11 10:35:00,46.33,46.35,46.33,46.33,19800.0,35.6181,35.6334,35.6181,35.6181,19800.0
2011-01-11 10:40:00,46.33,46.38,46.33,46.38,15600.0,35.6181,35.6565,35.6181,35.6565,15600.0
2011-01-11 10:45:00,46.38,46.4,46.35,46.35,21700.0,35.6565,35.6719,35.6334,35.6334,21700.0
2011-01-11 10:50:00,46.35,46.37,46.33,46.35,20400.0,35.6334,35.6488,35.6181,35.6334,20400.0
2011-01-11 10:55:00,46.36,46.37,46.35,46.36,12400.0,35.6411,35.6488,35.6334,35.6411,12400.0
2011-01-11 11:00:00,46.37,46.42,46.36,46.4,42300.0,35.6488,35.6873,35.6411,35.6719,42300.0
2011-01-11 11:05:00,46.4,46.41,46.38,46.38,36000.0,35.6719,35.6796,35.6565,35.6565,36000.0
2011-01-11 11:10:00,46.39,46.41,46.38,46.4,25600.0,35.6642,35.6796,35.6565,35.6719,25600.0
2011-01-11 11:15:00,46.41,46.41,46.37,46.39,11000.0,35.6796,35.6796,35.6488,35.6642,11000.0
2011-01-11 11:20:00,46.4,46.41,46.38,46.4,8800.0,35.6719,35.6796,35.6565,35.6719,8800.0
2011-01-11 11:25:00,46.41,46.44,46.4,46.44,9000.0,35.6796,35.7026,35.6719,35.7026,9000.0
2011-01-11 11:30:00,46.44,46.45,46.42,46.43,6800.0,35.7026,35.7103,35.6873,35.6949,6800.0
2011-01-11 11:35:00,46.43,46.44,46.42,46.44,9000.0,35.6949,35.7026,35.6873,35.7026,9000.0
2011-01-11 11:40:00,46.45,46.47,46.42,46.43,9500.0,35.7103,35.7257,35.6873,35.6949,9500.0
2011-01-11 11:45:00,46.43,46.46,46.43,46.45,11500.0,35.6949,35.718,35.6949,35.7103,11500.0
2011-01-11 11:50:00,46.45,46.46,46.44,46.46,3200.0,35.7103,35.718,35.7026,35.718,3200.0
2011-01-11 11:55:00,46.46,46.47,46.43,46.44,17100.0,35.718,35.7257,35.6949,35.7026,17100.0
2011-01-11 12:00:00,46.44,46.51,46.44,46.49,12600.0,35.7026,35.7564,35.7026,35.7411,12600.0
2011-01-11 12:05:00,46.49,46.51,46.47,46.47,5800.0,35.7411,35.7564,35.7257,35.7257,5800.0
2011-01-11 12:10:00,46.48,46.49,46.44,46.44,10600.0,35.7334,35.7411,35.7026,35.7026,10600.0
2011-01-11 12:15:00,46.45,46.47,46.44,46.45,12200.0,35.7103,35.7257,35.7026,35.7103,12200.0
2011-01-11 12:20:00,46.44,46.49,46.44,46.47,16800.0,35.7026,35.7411,35.7026,35.7257,16800.0
2011-01-11 12:25:00,46.47,46.47,46.45,46.46,8200.0,35.7257,35.7257,35.7103,35.718,8200.0
2011-01-11 12:30:00,46.47,46.48,46.46,46.48,7200.0,35.7257,35.7334,35.718,35.7334,7200.0
2011-01-11 12:35:00,46.48,46.49,46.47,46.47,20600.0,35.7334,35.7411,35.7257,35.7257,20600.0
2011-01-11 12:40:00,46.47,46.49,46.45,46.45,12000.0,35.7257,35.7411,35.7103,35.7103,12000.0
2011-01-11 12:45:00,46.45,46.47,46.44,46.47,5300.0,35.7103,35.7257,35.7026,35.7257,5300.0
2011-01-11 12:50:00,46.47,46.5,46.47,46.49,11700.0,35.7257,35.7488,35.7257,35.7411,11700.0
2011-01-11 12:55:00,46.5,46.5,46.49,46.5,2000.0,35.7488,35.7488,35.7411,35.7488,2000.0
2011-01-11 13:00:00,46.5,46.51,46.47,46.47,32400.0,35.7488,35.7564,35.7257,35.7257,32400.0
2011-01-11 13:05:00,46.47,46.49,46.45,46.46,19300.0,35.7257,35.7411,35.7103,35.718,19300.0
2011-01-11 13:10:00,46.46,46.46,46.42,46.43,47000.0,35.718,35.718,35.6873,35.6949,47000.0
2011-01-11 13:15:00,46.43,46.47,46.42,46.45,29300.0,35.6949,35.7257,35.6873,35.7103,29300.0
2011-01-11 13:20:00,46.46,46.53,46.45,46.53,44700.0,35.718,35.7718,35.7103,35.7718,44700.0
2011-01-11 13:25:00,46.53,46.58,46.53,46.56,18300.0,35.7718,35.8103,35.7718,35.7949,18300.0
2011-01-11 13:30:00,46.55,46.58,46.55,46.58,12900.0,35.7872,35.8103,35.7872,35.8103,12900.0
2011-01-11 13:35:00,46.58,46.58,46.56,46.58,16600.0,35.8103,35.8103,35.7949,35.8103,16600.0
2011-01-11 13:40:00,46.57,46.58,46.49,46.5,25700.0,35.8026,35.8103,35.7411,35.7488,25700.0
2011-01-11 13:45:00,46.51,46.57,46.51,46.55,19300.0,35.7564,35.8026,35.7564,35.7872,19300.0
2011-01-11 13:50:00,46.55,46.57,46.52,46.57,42600.0,35.7872,35.8026,35.7641,35.8026,42600.0
2011-01-11 13:55:00,46.57,46.57,46.5,46.5,22700.0,35.8026,35.8026,35.7488,35.7488,22700.0
2011-01-11 14:00:00,46.51,46.52,46.47,46.49,54000.0,35.7564,35.7641,35.7257,35.7411,54000.0
2011-01-11 14:05:00,46.49,46.49,46.47,46.49,8000.0,35.7411,35.7411,35.7257,35.7411,8000.0
2011-01-11 14:10:00,46.49,46.51,46.47,46.48,28400.0,35.7411,35.7564,35.7257,35.7334,28400.0
2011-01-11 14:15:00,46.49,46.53,46.48,46.52,7800.0,35.7411,35.7718,35.7334,35.7641,7800.0
2011-01-11 14:20:00,46.53,46.53,46.51,46.51,10300.0,35.7718,35.7718,35.7564,35.7564,10300.0
2011-01-11 14:25:00,46.51,46.53,46.51,46.53,9800.0,35.7564,35.7718,35.7564,35.7718,9800.0
2011-01-11 14:30:00,46.53,46.54,46.53,46.53,4400.0,35.7718,35.7795,35.7718,35.7718,4400.0
2011-01-11 14:35:00,46.53,46.54,46.51,46.51,10200.0,35.7718,35.7795,35.7564,35.7564,10200.0
2011-01-11 14:40:00,46.51,46.56,46.51,46.56,12000.0,35.7564,35.7949,35.7564,35.7949,12000.0
2011-01-11 14:45:00,46.56,46.56,46.54,46.55,8500.0,35.7949,35.7949,35.7795,35.7872,8500.0
2011-01-11 14:50:00,46.56,46.57,46.52,46.53,31700.0,35.7949,35.8026,35.7641,35.7718,31700.0
2011-01-11 14:55:00,46.52,46.54,46.5,46.53,28500.0,35.7641,35.7795,35.7488,35.7718,28500.0
2011-01-11 15:00:00,46.53,46.53,46.48,46.51,49100.0,35.7718,35.7718,35.7334,35.7564,49100.0
2011-01-11 15:05:00,46.5,46.54,46.5,46.52,42700.0,35.7488,35.7795,35.7488,35.7641,42700.0
2011-01-11 15:10:00,46.53,46.58,46.51,46.58,100500.0,35.7718,35.8103,35.7564,35.8103,100500.0
2011-01-11 15:15:00,46.58,46.61,46.57,46.6,27100.0,35.8103,35.8333,35.8026,35.8256,27100.0
2011-01-11 15:20:00,46.6,46.6,46.54,46.54,37800.0,35.8256,35.8256,35.7795,35.7795,37800.0
2011-01-11 15:25:00,46.55,46.59,46.54,46.59,38900.0,35.7872,35.8179,35.7795,35.8179,38900.0
2011-01-11 15:30:00,46.59,46.63,46.58,46.62,33500.0,35.8179,35.8487,35.8103,35.841,33500.0
2011-01-11 15:35:00,46.62,46.65,46.61,46.65,25000.0,35.841,35.8641,35.8333,35.8641,25000.0
2011-01-11 15:40:00,46.64,46.67,46.64,46.65,38800.0,35.8564,35.8794,35.8564,35.8641,38800.0
2011-01-11 15:45:00,46.65,46.69,46.64,46.66,51900.0,35.8641,35.8948,35.8564,35.8718,51900.0
2011-01-11 15:50:00,46.66,46.69,46.65,46.65,52700.0,35.8718,35.8948,35.8641,35.8641,52700.0
2011-01-11 15:55:00,46.65,46.69,46.64,46.65,62000.0,35.8641,35.8948,35.8564,35.8641,62000.0
2011-01-12 09:30:00,46.75,46.84,46.56,46.57,38300.0,35.941,36.0101,35.7949,35.8026,38300.0
2011-01-12 09:35:00,46.59,46.67,46.51,46.6,28000.0,35.8179,35.8794,35.7564,35.8256,28000.0
2011-01-12 09:40:00,46.65,46.67,46.59,46.6,13400.0,35.8641,35.8794,35.8179,35.8256,13400.0
2011-01-12 09:45:00,46.61,46.65,46.6,46.63,13400.0,35.8333,35.8641,35.8256,35.8487,13400.0
2011-01-12 09:50:00,46.63,46.68,46.63,46.65,18800.0,35.8487,35.8871,35.8487,35.8641,18800.0
2011-01-12 09:55:00,46.64,46.69,46.61,46.65,27800.0,35.8564,35.8948,35.8333,35.8641,27800.0
2011-01-12 10:00:00,46.66,46.75,46.66,46.69,15500.0,35.8718,35.941,35.8718,35.8948,15500.0
2011-01-12 10:05:00,46.68,46.72,46.68,46.69,10900.0,35.8871,35.9179,35.8871,35.8948,10900.0
2011-01-12 10:10:00,46.7,46.74,46.69,46.74,20000.0,35.9025,35.9333,35.8948,35.9333,20000.0
2011-01-12 10:15:00,46.74,46.85,46.74,46.84,97600.0,35.9333,36.0178,35.9333,36.0101,97600.0
2011-01-12 10:20:00,46.85,46.98,46.85,46.98,34700.0,36.0178,36.1178,36.0178,36.1178,34700.0
2011-01-12 10:25:00,46.99,47.0,46.97,46.97,28500.0,36.1255,36.1331,36.1101,36.1101,28500.0
2011-01-12 10:30:00,46.97,46.99,46.92,46.96,85500.0,36.1101,36.1255,36.0716,36.1024,85500.0
2011-01-12 10:35:00,46.97,46.99,46.96,46.98,10900.0,36.1101,36.1255,36.1024,36.1178,10900.0
2011-01-12 10:40:00,46.98,46.99,46.93,46.93,15200.0,36.1178,36.1255,36.0793,36.0793,15200.0
2011-01-12 10:45:00,46.93,47.0,46.93,46.99,23500.0,36.0793,36.1331,36.0793,36.1255,23500.0
2011-01-12 10:50:00,46.99,47.0,46.95,46.97,16800.0,36.1255,36.1331,36.0947,36.1101,16800.0
2011-01-12 10:55:00,46.96,46.97,46.88,46.9,41600.0,36.1024,36.1101,36.0409,36.0563,41600.0
2011-01-12 11:00:00,46.91,46.94,46.88,46.88,13300.0,36.064,36.087,36.0409,36.0409,13300.0
2011-01-12 11:05:00,46.88,46.96,46.86,46.95,34800.0,36.0409,36.1024,36.0255,36.0947,34800.0
2011-01-12 11:10:00,46.96,47.01,46.95,46.97,26500.0,36.1024,36.1408,36.0947,36.1101,26500.0
2011-01-12 11:15:00,46.96,46.98,46.91,46.92,15600.0,36.1024,36.1178,36.064,36.0716,15600.0
2011-01-12 11:20:00,46.92,46.93,46.86,46.86,15400.0,36.0716,36.0793,36.0255,36.0255,15400.0
2011-01-12 11:25:00,46.87,46.88,46.82,46.84,24800.0,36.0332,36.0409,35.9948,36.0101,24800.0
2011-01-12 11:30:00,46.84,46.84,46.82,46.84,10400.0,36.0101,36.0101,35.9948,36.0101,10400.0
2011-01-12 11:35:00,46.83,46.84,46.83,46.83,10600.0,36.0025,36.0101,36.0025,36.0025,10600.0
2011-01-12 11:40:00,46.84,46.86,46.83,46.85,39700.0,36.0101,36.0255,36.0025,36.0178,39700.0
2011-01-12 11:45:00,46.85,46.86,46.81,46.81,45000.0,36.0178,36.0255,35.9871,35.9871,45000.0
2011-01-12 11:50:00,46.82,46.83,46.68,46.68,44300.0,35.9948,36.0025,35.8871,35.8871,44300.0
2011-01-12 11:55:00,46.68,46.69,46.64,46.66,48000.0,35.8871,35.8948,35.8564,35.8718,48000.0
2011-01-12 12:00:00,46.66,46.68,46.64,46.67,44700.0,35.8718,35.8871,35.8564,35.8794,44700.0
2011-01-12 12:05:00,46.66,46.69,46.66,46.67,26100.0,35.8718,35.8948,35.8718,35.8794,26100.0
2011-01-12 12:10:00,46.67,46.67,46.66,46.66,19400.0,35.8794,35.8794,35.8718,35.8718,19400.0
2011-01-12 12:15:00,46.66,46.7,46.65,46.68,32800.0,35.8718,35.9025,35.8641,35.8871,32800.0
2011-01-12 12:20:00,46.69,46.69,46.65,46.69,25600.0,35.8948,35.8948,35.8641,35.8948,25600.0
2011-01-12 12:25:00,46.69,46.7,46.66,46.67,18600.0,35.8948,35.9025,35.8718,35.8794,18600.0
2011-01-12 12:30:00,46.67,46.69,46.66,46.67,11700.0,35.8794,35.8948,35.8718,35.8794,11700.0
2011-01-12 12:35:00,46.67,46.68,46.64,46.65,13800.0,35.8794,35.8871,35.8564,35.8641,13800.0
2011-01-12 12:40:00,46.64,46.67,46.64,46.66,15400.0,35.8564,35.8794,35.8564,35.8718,15400.0
2011-01-12 12:45:00,46.66,46.69,46.64,46.66,24200.0,35.8718,35.8948,35.8564,35.8718,24200.0
2011-01-12 12:50:00,46.66,46.67,46.65,46.65,9600.0,35.8718,35.8794,35.8641,35.8641,9600.0
2011-01-12 12:55:00,46.65,46.66,46.64,46.64,11600.0,35.8641,35.8718,35.8564,35.8564,11600.0
2011-01-12 13:00:00,46.65,46.67,46.64,46.66,9500.0,35.8641,35.8794,35.8564,35.8718,9500.0
2011-01-12 13:05:00,46.67,46.67,46.63,46.66,47900.0,35.8794,35.8794,35.8487,35.8718,47900.0
2011-01-12 13:10:00,46.66,46.66,46.63,46.65,9300.0,35.8718,35.8718,35.8487,35.8641,9300.0
2011-01-12 13:15:00,46.65,46.65,46.64,46.64,6700.0,35.8641,35.8641,35.8564,35.8564,6700.0
2011-01-12 13:20:00,46.65,46.65,46.61,46.63,18200.0,35.8641,35.8641,35.8333,35.8487,18200.0
2011-01-12 13:25:00,46.63,46.64,46.62,46.63,10000.0,35.8487,35.8564,35.841,35.8487,10000.0
2011-01-12 13:30:00,46.63,46.64,46.61,46.62,8500.0,35.8487,35.8564,35.8333,35.841,8500.0
2011-01-12 13:35:00,46.62,46.62,46.6,46.61,12600.0,35.841,35.841,35.8256,35.8333,12600.0
2011-01-12 13:40:00,46.62,46.62,46.54,46.59,54300.0,35.841,35.841,35.7795,35.8179,54300.0
2011-01-12 13:45:00,46.59,46.61,46.57,46.6,22000.0,35.8179,35.8333,35.8026,35.8256,22000.0
2011-01-12 13:50:00,46.61,46.61,46.56,46.56,23500.0,35.8333,35.8333,35.7949,35.7949,23500.0
2011-01-12 13:55:00,46.56,46.57,46.54,46.57,16800.0,35.7949,35.8026,35.7795,35.8026,16800.0
2011-01-12 14:00:00,46.56,46.57,46.54,46.54,18800.0,35.7949,35.8026,35.7795,35.7795,18800.0
2011-01-12 14:05:00,46.55,46.56,46.52,46.56,28900.0,35.7872,35.7949,35.7641,35.7949,28900.0
2011-01-12 14:10:00,46.56,46.56,46.55,46.55,6800.0,35.7949,35.7949,35.7872,35.7872,6800.0
2011-01-12 14:15:00,46.56,46.61,46.55,46.6,32700.0,35.7949,35.8333,35.7872,35.8256,32700.0
2011-01-12 14:20:00,46.59,46.66,46.55,46.65,45000.0,35.8179,35.8718,35.7872,35.8641,45000.0
2011-01-12 14:25:00,46.65,46.65,46.58,46.58,29200.0,35.8641,35.8641,35.8103,35.8103,29200.0
2011-01-12 14:30:00,46.58,46.64,46.57,46.63,27200.0,35.8103,35.8564,35.8026,35.8487,27200.0
2011-01-12 14:35:00,46.62,46.64,46.58,46.59,16200.0,35.841,35.8564,35.8103,35.8179,16200.0
2011-01-12 14:40:00,46.59,46.61,46.57,46.58,33300.0,35.8179,35.8333,35.8026,35.8103,33300.0
2011-01-12 14:45:00,46.58,46.59,46.57,46.58,23200.0,35.8103,35.8179,35.8026,35.8103,23200.0
2011-01-12 14:50:00,46.59,46.59,46.56,46.58,13300.0,35.8179,35.8179,35.7949,35.8103,13300.0
2011-01-12 14:55:00,46.58,46.6,46.58,46.58,23900.0,35.8103,35.8256,35.8103,35.8103,23900.0
2011-01-12 15:00:00,46.59,46.59,46.58,46.58,17400.0,35.8179,35.8179,35.8103,35.8103,17400.0
2011-01-12 15:05:00,46.58,46.59,46.56,46.56,35500.0,35.8103,35.8179,35.7949,35.7949,35500.0
2011-01-12 15:10:00,46.57,46.57,46.54,46.54,35200.0,35.8026,35.8026,35.7795,35.7795,35200.0
2011-01-12 15:15:00,46.55,46.57,46.52,46.52,63200.0,35.7872,35.8026,35.7641,35.7641,63200.0
2011-01-12 15:20:00,46.52,46.55,46.52,46.53,14900.0,35.7641,35.7872,35.7641,35.7718,14900.0
2011-01-12 15:25:00,46.54,46.55,46.52,46.54,32200.0,35.7795,35.7872,35.7641,35.7795,32200.0
2011-01-12 15:30:00,46.54,46.54,46.53,46.54,18600.0,35.7795,35.7795,35.7718,35.7795,18600.0
2011-01-12 15:35:00,46.54,46.56,46.53,46.56,22700.0,35.7795,35.7949,35.7718,35.7949,22700.0
2011-01-12 15:40:00,46.55,46.59,46.53,46.59,49000.0,35.7872,35.8179,35.7718,35.8179,49000.0
2011-01-12 15:45:00,46.59,46.65,46.59,46.64,94800.0,35.8179,35.8641,35.8179,35.8564,94800.0
2011-01-12 15:50:00,46.64,46.66,46.63,46.65,63200.0,35.8564,35.8718,35.8487,35.8641,63200.0
2011-01-12 15:55:00,46.65,46.73,46.65,46.72,150400.0,35.8641,35.9256,35.8641,35.9179,150400.0
2011-01-13 09:30:00,46.73,46.82,46.54,46.55,22300.0,35.9256,35.9948,35.7795,35.7872,22300.0
2011-01-13 09:35:00,46.56,46.72,46.56,46.67,18800.0,35.7949,35.9179,35.7949,35.8794,18800.0
2011-01-13 09:40:00,46.7,46.75,46.63,46.68,35500.0,35.9025,35.941,35.8487,35.8871,35500.0
2011-01-13 09:45:00,46.67,46.76,46.66,46.75,47300.0,35.8794,35.9486,35.8718,35.941,47300.0
2011-01-13 09:50:00,46.76,46.79,46.66,46.75,70600.0,35.9486,35.9717,35.8718,35.941,70600.0
2011-01-13 09:55:00,46.76,46.76,46.73,46.76,10500.0,35.9486,35.9486,35.9256,35.9486,10500.0
2011-01-13 10:00:00,46.75,46.77,46.68,46.7,24400.0,35.941,35.9563,35.8871,35.9025,24400.0
2011-01-13 10:05:00,46.7,46.74,46.68,46.72,22400.0,35.9025,35.9333,35.8871,35.9179,22400.0
2011-01-13 10:10:00,46.72,46.76,46.68,46.76,22600.0,35.9179,35.9486,35.8871,35.9486,22600.0
2011-01-13 10:15:00,46.77,46.77,46.7,46.74,25900.0,35.9563,35.9563,35.9025,35.9333,25900.0
2011-01-13 10:20:00,46.74,46.74,46.68,46.72,17300.0,35.9333,35.9333,35.8871,35.9179,17300.0
2011-01-13 10:25:00,46.73,46.73,46.65,46.66,86200.0,35.9256,35.9256,35.8641,35.8718,86200.0
2011-01-13 10:30:00,46.66,46.67,46.62,46.66,32600.0,35.8718,35.8794,35.841,35.8718,32600.0
2011-01-13 10:35:00,46.67,46.69,46.67,46.68,15100.0,35.8794,35.8948,35.8794,35.8871,15100.0
2011-01-13 10:40:00,46.68,46.69,46.64,46.65,18300.0,35.8871,35.8948,35.8564,35.8641,18300.0
2011-01-13 10:45:00,46.66,46.71,46.66,46.69,17300.0,35.8718,35.9102,35.8718,35.8948,17300.0
2011-01-13 10:50:00,46.7,46.72,46.69,46.72,8100.0,35.9025,35.9179,35.8948,35.9179,8100.0
2011-01-13 10:55:00,46.74,46.74,46.69,46.72,9400.0,35.9333,35.9333,35.8948,35.9179,9400.0
2011-01-13 11:00:00,46.72,46.73,46.69,46.69,6600.0,35.9179,35.9256,35.8948,35.8948,6600.0
2011-01-13 11:05:00,46.68,46.71,46.66,46.69,6400.0,35.8871,35.9102,35.8718,35.8948,6400.0
2011-01-13 11:10:00,46.7,46.71,46.68,46.68,6100.0,35.9025,35.9102,35.8871,35.8871,6100.0
2011-01-13 11:15:00,46.69,46.7,46.68,46.68,8400.0,35.8948,35.9025,35.8871,35.8871,8400.0
2011-01-13 11:20:00,46.68,46.72,46.68,46.68,6100.0,35.8871,35.9179,35.8871,35.8871,6100.0
2011-01-13 11:25:00,46.68,46.68,46.66,46.68,7400.0,35.8871,35.8871,35.8718,35.8871,7400.0
2011-01-13 11:30:00,46.68,46.73,46.68,46.73,19200.0,35.8871,35.9256,35.8871,35.9256,19200.0
2011-01-13 11:35:00,46.73,46.75,46.69,46.69,9900.0,35.9256,35.941,35.8948,35.8948,9900.0
2011-01-13 11:40:00,46.69,46.7,46.63,46.63,9800.0,35.8948,35.9025,35.8487,35.8487,9800.0
2011-01-13 11:45:00,46.63,46.66,46.62,46.66,9300.0,35.8487,35.8718,35.841,35.8718,9300.0
2011-01-13 11:50:00,46.67,46.73,46.66,46.73,18100.0,35.8794,35.9256,35.8718,35.9256,18100.0
2011-01-13 11:55:00,46.73,46.76,46.73,46.76,12600.0,35.9256,35.9486,35.9256,35.9486,12600.0
2011-01-13 12:00:00,46.75,46.75,46.74,46.74,11100.0,35.941,35.941,35.9333,35.9333,11100.0
2011-01-13 12:05:00,46.74,46.78,46.74,46.77,16500.0,35.9333,35.964,35.9333,35.9563,16500.0
2011-01-13 12:10:00,46.77,46.8,46.77,46.78,16800.0,35.9563,35.9794,35.9563,35.964,16800.0
2011-01-13 12:15:00,46.78,46.81,46.78,46.79,8900.0,35.964,35.9871,35.964,35.9717,8900.0
2011-01-13 12:20:00,46.77,46.83,46.77,46.83,14700.0,35.9563,36.0025,35.9563,36.0025,14700.0
2011-01-13 12:25:00,46.83,46.85,46.83,46.85,9100.0,36.0025,36.0178,36.0025,36.0178,9100.0
2011-01-13 12:30:00,46.84,46.87,46.84,46.84,17700.0,36.0101,36.0332,36.0101,36.0101,17700.0
2011-01-13 12:35:00,46.84,46.86,46.82,46.85,10100.0,36.0101,36.0255,35.9948,36.0178,10100.0
2011-01-13 12:40:00,46.85,46.9,46.84,46.88,20500.0,36.0178,36.0563,36.0101,36.0409,20500.0
2011-01-13 12:45:00,46.88,46.88,46.81,46.81,12400.0,36.0409,36.0409,35.9871,35.9871,12400.0
2011-01-13 12:50:00,46.81,46.81,46.79,46.79,4500.0,35.9871,35.9871,35.9717,35.9717,4500.0
2011-01-13 12:55:00,46.8,46.81,46.79,46.79,9300.0,35.9794,35.9871,35.9717,35.9717,9300.0
2011-01-13 13:00:00,46.79,46.82,46.77,46.82,15900.0,35.9717,35.9948,35.9563,35.9948,15900.0
2011-01-13 13:05:00,46.82,46.84,46.79,46.8,8800.0,35.9948,36.0101,35.9717,35.9794,8800.0
2011-01-13 13:10:00,46.8,46.83,46.78,46.8,20200.0,35.9794,36.0025,35.964,35.9794,20200.0
2011-01-13 13:15:00,46.8,46.82,46.79,46.81,6800.0,35.9794,35.9948,35.9717,35.9871,6800.0
2011-01-13 13:20:00,46.81,46.82,46.79,46.79,5300.0,35.9871,35.9948,35.9717,35.9717,5300.0
2011-01-13 13:25:00,46.8,46.82,46.79,46.79,9300.0,35.9794,35.9948,35.9717,35.9717,9300.0
2011-01-13 13:30:00,46.78,46.8,46.78,46.79,5900.0,35.964,35.9794,35.964,35.9717,5900.0
2011-01-13 13:35:00,46.79,46.8,46.79,46.79,5400.0,35.9717,35.9794,35.9717,35.9717,5400.0
2011-01-13 13:40:00,46.8,46.8,46.76,46.76,11300.0,35.9794,35.9794,35.9486,35.9486,11300.0
2011-01-13 13:45:00,46.76,46.78,46.74,46.75,12800.0,35.9486,35.964,35.9333,35.941,12800.0
2011-01-13 13:50:00,46.75,46.76,46.75,46.75,3900.0,35.941,35.9486,35.941,35.941,3900.0
2011-01-13 13:55:00,46.75,46.77,46.75,46.77,9300.0,35.941,35.9563,35.941,35.9563,9300.0
2011-01-13 14:00:00,46.77,46.8,46.77,46.79,12200.0,35.9563,35.9794,35.9563,35.9717,12200.0
2011-01-13 14:05:00,46.78,46.82,46.77,46.82,19400.0,35.964,35.9948,35.9563,35.9948,19400.0
2011-01-13 14:10:00,46.82,46.83,46.77,46.8,25700.0,35.9948,36.0025,35.9563,35.9794,25700.0
2011-01-13 14:15:00,46.8,46.81,46.8,46.8,11000.0,35.9794,35.9871,35.9794,35.9794,11000.0
2011-01-13 14:20:00,46.8,46.82,46.8,46.81,8600.0,35.9794,35.9948,35.9794,35.9871,8600.0
2011-01-13 14:25:00,46.81,46.84,46.81,46.82,14200.0,35.9871,36.0101,35.9871,35.9948,14200.0
2011-01-13 14:30:00,46.82,46.83,46.82,46.82,8600.0,35.9948,36.0025,35.9948,35.9948,8600.0
2011-01-13 14:35:00,46.81,46.84,46.81,46.83,12500.0,35.9871,36.0101,35.9871,36.0025,12500.0
2011-01-13 14:40:00,46.83,46.84,46.83,46.83,5700.0,36.0025,36.0101,36.0025,36.0025,5700.0
2011-01-13 14:45:00,46.84,46.84,46.82,46.82,19300.0,36.0101,36.0101,35.9948,35.9948,19300.0
2011-01-13 14:50:00,46.82,46.86,46.81,46.85,35100.0,35.9948,36.0255,35.9871,36.0178,35100.0
2011-01-13 14:55:00,46.84,46.85,46.84,46.84,8300.0,36.0101,36.0178,36.0101,36.0101,8300.0
2011-01-13 15:00:00,46.84,46.85,46.83,46.83,9600.0,36.0101,36.0178,36.0025,36.0025,9600.0
2011-01-13 15:05:00,46.83,46.86,46.83,46.84,19700.0,36.0025,36.0255,36.0025,36.0101,19700.0
2011-01-13 15:10:00,46.85,46.87,46.84,46.87,23500.0,36.0178,36.0332,36.0101,36.0332,23500.0
2011-01-13 15:15:00,46.87,46.89,46.85,46.85,31800.0,36.0332,36.0486,36.0178,36.0178,31800.0
2011-01-13 15:20:00,46.85,46.89,46.85,46.88,13500.0,36.0178,36.0486,36.0178,36.0409,13500.0
2011-01-13 15:25:00,46.88,46.9,46.87,46.87,55500.0,36.0409,36.0563,36.0332,36.0332,55500.0
2011-01-13 15:30:00,46.87,46.88,46.84,46.86,83200.0,36.0332,36.0409,36.0101,36.0255,83200.0
2011-01-13 15:35:00,46.86,46.91,46.86,46.9,25300.0,36.0255,36.064,36.0255,36.0563,25300.0
2011-01-13 15:40:00,46.9,46.9,46.87,46.88,47400.0,36.0563,36.0563,36.0332,36.0409,47400.0
2011-01-13 15:45:00,46.88,46.91,46.88,46.89,56800.0,36.0409,36.064,36.0409,36.0486,56800.0
2011-01-13 15:50:00,46.9,46.93,46.88,46.92,75800.0,36.0563,36.0793,36.0409,36.0716,75800.0
2011-01-13 15:55:00,46.93,46.94,46.89,46.92,104400.0,36.0793,36.087,36.0486,36.0716,104400.0
2011-01-14 09:30:00,46.83,47.0,46.8,46.97,34300.0,36.0025,36.1331,35.9794,36.1101,34300.0
2011-01-14 09:35:00,46.97,47.01,46.89,46.95,35300.0,36.1101,36.1408,36.0486,36.0947,35300.0
2011-01-14 09:40:00,46.95,47.13,46.95,47.02,51000.0,36.0947,36.2331,36.0947,36.1485,51000.0
2011-01-14 09:45:00,47.02,47.13,47.02,47.09,19400.0,36.1485,36.2331,36.1485,36.2023,19400.0
2011-01-14 09:50:00,47.1,47.15,47.04,47.06,14600.0,36.21,36.2485,36.1639,36.1793,14600.0
2011-01-14 09:55:00,47.05,47.13,46.98,47.09,30300.0,36.1716,36.2331,36.1178,36.2023,30300.0
2011-01-14 10:00:00,47.08,47.12,47.03,47.11,33600.0,36.1947,36.2254,36.1562,36.2177,33600.0
2011-01-14 10:05:00,47.11,47.23,47.11,47.21,16300.0,36.2177,36.31,36.2177,36.2946,16300.0
2011-01-14 10:10:00,47.21,47.24,47.18,47.24,7400.0,36.2946,36.3177,36.2715,36.3177,7400.0
2011-01-14 10:15:00,47.24,47.27,47.21,47.21,16800.0,36.3177,36.3407,36.2946,36.2946,16800.0
2011-01-14 10:20:00,47.21,47.22,47.15,47.15,9600.0,36.2946,36.3023,36.2485,36.2485,9600.0
2011-01-14 10:25:00,47.15,47.15,47.02,47.04,18600.0,36.2485,36.2485,36.1485,36.1639,18600.0
2011-01-14 10:30:00,47.04,47.08,47.01,47.06,19100.0,36.1639,36.1947,36.1408,36.1793,19100.0
2011-01-14 10:35:00,47.06,47.09,47.04,47.09,24300.0,36.1793,36.2023,36.1639,36.2023,24300.0
2011-01-14 10:40:00,47.09,47.12,47.07,47.11,25600.0,36.2023,36.2254,36.187,36.2177,25600.0
2011-01-14 10:45:00,47.11,47.15,47.08,47.13,41500.0,36.2177,36.2485,36.1947,36.2331,41500.0
2011-01-14 10:50:00,47.13,47.18,47.12,47.15,24900.0,36.2331,36.2715,36.2254,36.2485,24900.0
2011-01-14 10:55:00,47.14,47.18,47.13,47.15,20900.0,36.2408,36.2715,36.2331,36.2485,20900.0
2011-01-14 11:00:00,47.15,47.21,47.14,47.21,25800.0,36.2485,36.2946,36.2408,36.2946,25800.0
2011-01-14 11:05:00,47.21,47.24,47.18,47.23,24500.0,36.2946,36.3177,36.2715,36.31,24500.0
2011-01-14 11:10:00,47.24,47.26,47.16,47.18,18600.0,36.3177,36.333,36.2562,36.2715,18600.0
2011-01-14 11:15:00,47.18,47.19,47.11,47.11,13900.0,36.2715,36.2792,36.2177,36.2177,13900.0
2011-01-14 11:20:00,47.11,47.16,47.1,47.11,15100.0,36.2177,36.2562,36.21,36.2177,15100.0
2011-01-14 11:25:00,47.12,47.18,47.12,47.15,13200.0,36.2254,36.2715,36.2254,36.2485,13200.0
2011-01-14 11:30:00,47.15,47.15,47.11,47.12,17500.0,36.2485,36.2485,36.2177,36.2254,17500.0
2011-01-14 11:35:00,47.12,47.18,47.12,47.17,13500.0,36.2254,36.2715,36.2254,36.2638,13500.0
2011-01-14 11:40:00,47.17,47.22,47.17,47.22,10500.0,36.2638,36.3023,36.2638,36.3023,10500.0
2011-01-14 11:45:00,47.22,47.27,47.21,47.27,14600.0,36.3023,36.3407,36.2946,36.3407,14600.0
2011-01-14 11:50:00,47.27,47.3,47.26,47.26,14300.0,36.3407,36.3638,36.333,36.333,14300.0
2011-01-14 11:55:00,47.27,47.27,47.26,47.27,5600.0,36.3407,36.3407,36.333,36.3407,5600.0
2011-01-14 12:00:00,47.26,47.27,47.25,47.26,26900.0,36.333,36.3407,36.3253,36.333,26900.0
2011-01-14 12:05:00,47.26,47.27,47.25,47.25,5800.0,36.333,36.3407,36.3253,36.3253,5800.0
2011-01-14 12:10:00,47.25,47.27,47.22,47.24,15500.0,36.3253,36.3407,36.3023,36.3177,15500.0
2011-01-14 12:15:00,47.24,47.26,47.23,47.26,8300.0,36.3177,36.333,36.31,36.333,8300.0
2011-01-14 12:20:00,47.26,47.26,47.22,47.26,21400.0,36.333,36.333,36.3023,36.333,21400.0
2011-01-14 12:25:00,47.25,47.26,47.2,47.2,23800.0,36.3253,36.333,36.2869,36.2869,23800.0
2011-01-14 12:30:00,47.2,47.26,47.2,47.25,45300.0,36.2869,36.333,36.2869,36.3253,45300.0
2011-01-14 12:35:00,47.26,47.27,47.26,47.26,9200.0,36.333,36.3407,36.333,36.333,9200.0
2011-01-14 12:40:00,47.27,47.28,47.24,47.28,17800.0,36.3407,36.3484,36.3177,36.3484,17800.0
2011-01-14 12:45:00,47.28,47.28,47.26,47.27,7400.0,36.3484,36.3484,36.333,36.3407,7400.0
2011-01-14 12:50:00,47.27,47.28,47.24,47.28,10400.0,36.3407,36.3484,36.3177,36.3484,10400.0
2011-01-14 12:55:00,47.28,47.32,47.27,47.32,13600.0,36.3484,36.3792,36.3407,36.3792,13600.0
2011-01-14 13:00:00,47.32,47.32,47.31,47.32,5000.0,36.3792,36.3792,36.3715,36.3792,5000.0
2011-01-14 13:05:00,47.32,47.32,47.3,47.31,8100.0,36.3792,36.3792,36.3638,36.3715,8100.0
2011-01-14 13:10:00,47.31,47.31,47.29,47.31,6100.0,36.3715,36.3715,36.3561,36.3715,6100.0
2011-01-14 13:15:00,47.32,47.32,47.28,47.29,12400.0,36.3792,36.3792,36.3484,36.3561,12400.0
2011-01-14 13:20:00,47.3,47.3,47.24,47.27,16600.0,36.3638,36.3638,36.3177,36.3407,16600.0
2011-01-14 13:25:00,47.27,47.28,47.26,47.26,10300.0,36.3407,36.3484,36.333,36.333,10300.0
2011-01-14 13:30:00,47.27,47.27,47.26,47.27,1700.0,36.3407,36.3407,36.333,36.3407,1700.0
2011-01-14 13:35:00,47.27,47.27,47.26,47.27,4400.0,36.3407,36.3407,36.333,36.3407,4400.0
2011-01-14 13:40:00,47.27,47.27,47.23,47.24,12700.0,36.3407,36.3407,36.31,36.3177,12700.0
2011-01-14 13:45:00,47.23,47.24,47.22,47.22,8100.0,36.31,36.3177,36.3023,36.3023,8100.0
2011-01-14 13:50:00,47.23,47.27,47.22,47.27,18600.0,36.31,36.3407,36.3023,36.3407,18600.0
2011-01-14 13:55:00,47.27,47.34,47.27,47.29,23900.0,36.3407,36.3945,36.3407,36.3561,23900.0
2011-01-14 14:00:00,47.3,47.3,47.27,47.27,10100.0,36.3638,36.3638,36.3407,36.3407,10100.0
2011-01-14 14:05:00,47.28,47.28,47.25,47.28,21800.0,36.3484,36.3484,36.3253,36.3484,21800.0
2011-01-14 14:10:00,47.28,47.28,47.25,47.25,19500.0,36.3484,36.3484,36.3253,36.3253,19500.0
2011-01-14 14:15:00,47.25,47.25,47.22,47.22,7300.0,36.3253,36.3253,36.3023,36.3023,7300.0
2011-01-14 14:20:00,47.22,47.22,47.2,47.21,11400.0,36.3023,36.3023,36.2869,36.2946,11400.0
2011-01-14 14:25:00,47.2,47.25,47.2,47.25,15800.0,36.2869,36.3253,36.2869,36.3253,15800.0
2011-01-14 14:30:00,47.25,47.26,47.22,47.22,17200.0,36.3253,36.333,36.3023,36.3023,17200.0
2011-01-14 14:35:00,47.23,47.23,47.21,47.21,11500.0,36.31,36.31,36.2946,36.2946,11500.0
2011-01-14 14:40:00,47.21,47.23,47.21,47.23,10500.0,36.2946,36.31,36.2946,36.31,10500.0
2011-01-14 14:45:00,47.23,47.24,47.2,47.23,38300.0,36.31,36.3177,36.2869,36.31,38300.0
2011-01-14 14:50:00,47.22,47.23,47.22,47.23,8500.0,36.3023,36.31,36.3023,36.31,8500.0
2011-01-14 14:55:00,47.22,47.25,47.2,47.24,31900.0,36.3023,36.3253,36.2869,36.3177,31900.0
2011-01-14 15:00:00,47.24,47.27,47.23,47.27,13300.0,36.3177,36.3407,36.31,36.3407,13300.0
2011-01-14 15:05:00,47.27,47.29,47.27,47.28,14800.0,36.3407,36.3561,36.3407,36.3484,14800.0
2011-01-14 15:10:00,47.28,47.3,47.27,47.29,14900.0,36.3484,36.3638,36.3407,36.3561,14900.0
2011-01-14 15:15:00,47.3,47.31,47.29,47.31,12900.0,36.3638,36.3715,36.3561,36.3715,12900.0
2011-01-14 15:20:00,47.3,47.31,47.3,47.31,16100.0,36.3638,36.3715,36.3638,36.3715,16100.0
2011-01-14 15:25:00,47.3,47.31,47.26,47.27,20400.0,36.3638,36.3715,36.333,36.3407,20400.0
2011-01-14 15:30:00,47.28,47.28,47.26,47.26,29100.0,36.3484,36.3484,36.333,36.333,29100.0
2011-01-14 15:35:00,47.26,47.3,47.26,47.26,41400.0,36.333,36.3638,36.333,36.333,41400.0
2011-01-14 15:40:00,47.26,47.28,47.25,47.26,33400.0,36.333,36.3484,36.3253,36.333,33400.0
2011-01-14 15:45:00,47.27,47.32,47.26,47.31,66100.0,36.3407,36.3792,36.333,36.3715,66100.0
2011-01-14 15:50:00,47.31,47.32,47.28,47.29,67100.0,36.3715,36.3792,36.3484,36.3561,67100.0
2011-01-14 15:55:00,47.3,47.33,47.26,47.32,120100.0,36.3638,36.3869,36.333,36.3792,120100.0
2011-01-18 09:30:00,47.28,47.38,47.26,47.31,55100.0,36.3484,36.4253,36.333,36.3715,55100.0
2011-01-18 09:35:00,47.31,47.32,47.15,47.22,27800.0,36.3715,36.3792,36.2485,36.3023,27800.0
2011-01-18 09:40:00,47.23,47.23,47.13,47.17,30200.0,36.31,36.31,36.2331,36.2638,30200.0
2011-01-18 09:45:00,47.16,47.2,47.15,47.19,20700.0,36.2562,36.2869,36.2485,36.2792,20700.0
2011-01-18 09:50:00,47.19,47.26,47.17,47.26,35300.0,36.2792,36.333,36.2638,36.333,35300.0
2011-01-18 09:55:00,47.26,47.29,47.25,47.27,24800.0,36.333,36.3561,36.3253,36.3407,24800.0
2011-01-18 10:00:00,47.26,47.27,47.22,47.25,21100.0,36.333,36.3407,36.3023,36.3253,21100.0
2011-01-18 10:05:00,47.25,47.26,47.22,47.23,10900.0,36.3253,36.333,36.3023,36.31,10900.0
2011-01-18 10:10:00,47.23,47.25,47.18,47.2,32600.0,36.31,36.3253,36.2715,36.2869,32600.0
2011-01-18 10:15:00,47.2,47.23,47.19,47.21,21200.0,36.2869,36.31,36.2792,36.2946,21200.0
2011-01-18 10:20:00,47.22,47.22,47.15,47.17,21500.0,36.3023,36.3023,36.2485,36.2638,21500.0
2011-01-18 10:25:00,47.17,47.23,47.17,47.21,13700.0,36.2638,36.31,36.2638,36.2946,13700.0
2011-01-18 10:30:00,47.2,47.21,47.15,47.18,24700.0,36.2869,36.2946,36.2485,36.2715,24700.0
2011-01-18 10:35:00,47.19,47.2,47.18,47.18,12800.0,36.2792,36.2869,36.2715,36.2715,12800.0
2011-01-18 10:40:00,47.19,47.19,47.15,47.15,18000.0,36.2792,36.2792,36.2485,36.2485,18000.0
2011-01-18 10:45:00,47.15,47.15,47.05,47.05,30200.0,36.2485,36.2485,36.1716,36.1716,30200.0
2011-01-18 10:50:00,47.06,47.1,47.03,47.05,20300.0,36.1793,36.21,36.1562,36.1716,20300.0
2011-01-18 10:55:00,47.05,47.08,47.04,47.04,25700.0,36.1716,36.1947,36.1639,36.1639,25700.0
2011-01-18 11:00:00,47.04,47.12,47.04,47.09,27100.0,36.1639,36.2254,36.1639,36.2023,27100.0
2011-01-18 11:05:00,47.09,47.13,47.09,47.11,13200.0,36.2023,36.2331,36.2023,36.2177,13200.0
2011-01-18 11:10:00,47.1,47.13,47.1,47.13,9000.0,36.21,36.2331,36.21,36.2331,9000.0
2011-01-18 11:15:00,47.12,47.12,47.03,47.06,25600.0,36.2254,36.2254,36.1562,36.1793,25600.0
2011-01-18 11:20:00,47.07,47.11,47.06,47.07,9600.0,36.187,36.2177,36.1793,36.187,9600.0
2011-01-18 11:25:00,47.06,47.1,47.06,47.09,5100.0,36.1793,36.21,36.1793,36.2023,5100.0
2011-01-18 11:30:00,47.09,47.1,47.08,47.1,6600.0,36.2023,36.21,36.1947,36.21,6600.0
2011-01-18 11:35:00,47.11,47.12,47.07,47.08,8700.0,36.2177,36.2254,36.187,36.1947,8700.0
2011-01-18 11:40:00,47.07,47.1,47.07,47.09,8500.0,36.187,36.21,36.187,36.2023,8500.0
2011-01-18 11:45:00,47.09,47.15,47.09,47.15,37400.0,36.2023,36.2485,36.2023,36.2485,37400.0
2011-01-18 11:50:00,47.15,47.17,47.13,47.17,20500.0,36.2485,36.2638,36.2331,36.2638,20500.0
2011-01-18 11:55:00,47.16,47.19,47.15,47.17,8300.0,36.2562,36.2792,36.2485,36.2638,8300.0
2011-01-18 12:00:00,47.18,47.18,47.17,47.18,3600.0,36.2715,36.2715,36.2638,36.2715,3600.0
2011-01-18 12:05:00,47.18,47.19,47.17,47.19,13300.0,36.2715,36.2792,36.2638,36.2792,13300.0
2011-01-18 12:10:00,47.19,47.21,47.19,47.2,4900.0,36.2792,36.2946,36.2792,36.2869,4900.0
2011-01-18 12:15:00,47.2,47.2,47.19,47.19,33800.0,36.2869,36.2869,36.2792,36.2792,33800.0
2011-01-18 12:20:00,47.2,47.2,47.19,47.19,7800.0,36.2869,36.2869,36.2792,36.2792,7800.0
2011-01-18 12:25:00,47.19,47.2,47.19,47.19,8000.0,36.2792,36.2869,36.2792,36.2792,8000.0
2011-01-18 12:30:00,47.19,47.2,47.19,47.19,8900.0,36.2792,36.2869,36.2792,36.2792,8900.0
2011-01-18 12:35:00,47.2,47.22,47.19,47.2,12400.0,36.2869,36.3023,36.2792,36.2869,12400.0
2011-01-18 12:40:00,47.2,47.21,47.18,47.18,16100.0,36.2869,36.2946,36.2715,36.2715,16100.0
2011-01-18 12:45:00,47.19,47.2,47.18,47.19,15900.0,36.2792,36.2869,36.2715,36.2792,15900.0
2011-01-18 12:50:00,47.19,47.22,47.19,47.22,7100.0,36.2792,36.3023,36.2792,36.3023,7100.0
2011-01-18 12:55:00,47.23,47.25,47.22,47.24,8900.0,36.31,36.3253,36.3023,36.3177,8900.0
2011-01-18 13:00:00,47.25,47.26,47.24,47.25,9100.0,36.3253,36.333,36.3177,36.3253,9100.0
2011-01-18 13:05:00,47.25,47.27,47.25,47.26,14600.0,36.3253,36.3407,36.3253,36.333,14600.0
2011-01-18 13:10:00,47.25,47.26,47.24,47.25,10800.0,36.3253,36.333,36.3177,36.3253,10800.0
2011-01-18 13:15:00,47.25,47.26,47.24,47.25,12500.0,36.3253,36.333,36.3177,36.3253,12500.0
2011-01-18 13:20:00,47.25,47.26,47.24,47.25,10900.0,36.3253,36.333,36.3177,36.3253,10900.0
2011-01-18 13:25:00,47.26,47.27,47.25,47.26,7400.0,36.333,36.3407,36.3253,36.333,7400.0
2011-01-18 13:30:00,47.25,47.27,47.24,47.24,14200.0,36.3253,36.3407,36.3177,36.3177,14200.0
2011-01-18 13:35:00,47.24,47.25,47.24,47.24,11600.0,36.3177,36.3253,36.3177,36.3177,11600.0
2011-01-18 13:40:00,47.24,47.26,47.24,47.24,8000.0,36.3177,36.333,36.3177,36.3177,8000.0
2011-01-18 13:45:00,47.24,47.26,47.24,47.25,8700.0,36.3177,36.333,36.3177,36.3253,8700.0
2011-01-18 13:50:00,47.26,47.26,47.25,47.25,6800.0,36.333,36.333,36.3253,36.3253,6800.0
2011-01-18 13:55:00,47.25,47.26,47.24,47.24,22500.0,36.3253,36.333,36.3177,36.3177,22500.0
2011-01-18 14:00:00,47.24,47.25,47.24,47.24,4600.0,36.3177,36.3253,36.3177,36.3177,4600.0
2011-01-18 14:05:00,47.24,47.25,47.24,47.24,7700.0,36.3177,36.3253,36.3177,36.3177,7700.0
2011-01-18 14:10:00,47.24,47.25,47.24,47.24,13100.0,36.3177,36.3253,36.3177,36.3177,13100.0
2011-01-18 14:15:00,47.25,47.25,47.24,47.25,9700.0,36.3253,36.3253,36.3177,36.3253,9700.0
2011-01-18 14:20:00,47.24,47.25,47.24,47.24,6600.0,36.3177,36.3253,36.3177,36.3177,6600.0
2011-01-18 14:25:00,47.25,47.25,47.24,47.24,7600.0,36.3253,36.3253,36.3177,36.3177,7600.0
2011-01-18 14:30:00,47.24,47.25,47.23,47.24,32200.0,36.3177,36.3253,36.31,36.3177,32200.0
2011-01-18 14:35:00,47.24,47.26,47.24,47.25,17000.0,36.3177,36.333,36.3177,36.3253,17000.0
2011-01-18 14:40:00,47.26,47.26,47.23,47.23,27000.0,36.333,36.333,36.31,36.31,27000.0
2011-01-18 14:45:00,47.24,47.25,47.23,47.24,16200.0,36.3177,36.3253,36.31,36.3177,16200.0
2011-01-18 14:50:00,47.23,47.26,47.23,47.26,36600.0,36.31,36.333,36.31,36.333,36600.0
2011-01-18 14:55:00,47.25,47.26,47.24,47.25,13700.0,36.3253,36.333,36.3177,36.3253,13700.0
2011-01-18 15:00:00,47.25,47.32,47.25,47.32,45200.0,36.3253,36.3792,36.3253,36.3792,45200.0
2011-01-18 15:05:00,47.32,47.39,47.31,47.39,46700.0,36.3792,36.433,36.3715,36.433,46700.0
2011-01-18 15:10:00,47.38,47.45,47.38,47.44,78300.0,36.4253,36.4791,36.4253,36.4714,78300.0
2011-01-18 15:15:00,47.44,47.47,47.44,47.44,81300.0,36.4714,36.4945,36.4714,36.4714,81300.0
2011-01-18 15:20:00,47.44,47.44,47.4,47.42,30300.0,36.4714,36.4714,36.4407,36.456,30300.0
2011-01-18 15:25:00,47.42,47.43,47.38,47.38,13600.0,36.456,36.4637,36.4253,36.4253,13600.0
2011-01-18 15:30:00,47.38,47.39,47.38,47.38,13400.0,36.4253,36.433,36.4253,36.4253,13400.0
2011-01-18 15:35:00,47.38,47.4,47.38,47.38,30900.0,36.4253,36.4407,36.4253,36.4253,30900.0
2011-01-18 15:40:00,47.38,47.41,47.38,47.38,27600.0,36.4253,36.4484,36.4253,36.4253,27600.0
2011-01-18 15:45:00,47.38,47.38,47.33,47.33,45300.0,36.4253,36.4253,36.3869,36.3869,45300.0
2011-01-18 15:50:00,47.33,47.34,47.33,47.33,34500.0,36.3869,36.3945,36.3869,36.3869,34500.0
2011-01-18 15:55:00,47.33,47.41,47.33,47.39,94700.0,36.3869,36.4484,36.3869,36.433,94700.0
2011-01-19 09:30:00,47.32,47.46,47.31,47.43,34400.0,36.3792,36.4868,36.3715,36.4637,34400.0
2011-01-19 09:35:00,47.46,47.55,47.38,47.4,29200.0,36.4868,36.556,36.4253,36.4407,29200.0
2011-01-19 09:40:00,47.37,47.44,47.31,47.31,15800.0,36.4176,36.4714,36.3715,36.3715,15800.0
2011-01-19 09:45:00,47.31,47.37,47.28,47.29,9300.0,36.3715,36.4176,36.3484,36.3561,9300.0
2011-01-19 09:50:00,47.3,47.39,47.29,47.37,23400.0,36.3638,36.433,36.3561,36.4176,23400.0
2011-01-19 09:55:00,47.38,47.42,47.32,47.42,30100.0,36.4253,36.456,36.3792,36.456,30100.0
2011-01-19 10:00:00,47.42,47.45,47.34,47.41,43400.0,36.456,36.4791,36.3945,36.4484,43400.0
2011-01-19 10:05:00,47.41,47.43,47.4,47.41,6400.0,36.4484,36.4637,36.4407,36.4484,6400.0
2011-01-19 10:10:00,47.41,47.42,47.37,47.37,16800.0,36.4484,36.456,36.4176,36.4176,16800.0
2011-01-19 10:15:00,47.37,47.39,47.31,47.32,13500.0,36.4176,36.433,36.3715,36.3792,13500.0
2011-01-19 10:20:00,47.32,47.4,47.31,47.36,33700.0,36.3792,36.4407,36.3715,36.4099,33700.0
2011-01-19 10:25:00,47.35,47.41,47.33,47.39,17300.0,36.4022,36.4484,36.3869,36.433,17300.0
2011-01-19 10:30:00,47.39,47.49,47.37,47.44,29100.0,36.433,36.5099,36.4176,36.4714,29100.0
2011-01-19 10:35:00,47.45,47.48,47.43,47.44,23600.0,36.4791,36.5022,36.4637,36.4714,23600.0
2011-01-19 10:40:00,47.43,47.52,47.42,47.46,178600.0,36.4637,36.5329,36.456,36.4868,178600.0
2011-01-19 10:45:00,47.46,47.49,47.43,47.46,28000.0,36.4868,36.5099,36.4637,36.4868,28000.0
2011-01-19 10:50:00,47.45,47.5,47.42,47.46,37200.0,36.4791,36.5175,36.456,36.4868,37200.0
2011-01-19 10:55:00,47.46,47.5,47.46,47.47,25700.0,36.4868,36.5175,36.4868,36.4945,25700.0
2011-01-19 11:00:00,47.48,47.51,47.44,47.46,44600.0,36.5022,36.5252,36.4714,36.4868,44600.0
2011-01-19 11:05:00,47.46,47.48,47.43,47.43,9900.0,36.4868,36.5022,36.4637,36.4637,9900.0
2011-01-19 11:10:00,47.44,47.47,47.42,47.42,13200.0,36.4714,36.4945,36.456,36.456,13200.0
2011-01-19 11:15:00,47.41,47.42,47.41,47.41,12600.0,36.4484,36.456,36.4484,36.4484,12600.0
2011-01-19 11:20:00,47.41,47.42,47.41,47.41,4200.0,36.4484,36.456,36.4484,36.4484,4200.0
2011-01-19 11:25:00,47.42,47.42,47.39,47.39,4200.0,36.456,36.456,36.433,36.433,4200.0
2011-01-19 11:30:00,47.39,47.46,47.39,47.44,11300.0,36.433,36.4868,36.433,36.4714,11300.0
2011-01-19 11:35:00,47.44,47.44,47.41,47.41,6000.0,36.4714,36.4714,36.4484,36.4484,6000.0
2011-01-19 11:40:00,47.41,47.42,47.37,47.38,13700.0,36.4484,36.456,36.4176,36.4253,13700.0
2011-01-19 11:45:00,47.37,47.38,47.35,47.37,4700.0,36.4176,36.4253,36.4022,36.4176,4700.0
2011-01-19 11:50:00,47.36,47.37,47.35,47.37,5500.0,36.4099,36.4176,36.4022,36.4176,5500.0
2011-01-19 11:55:00,47.36,47.37,47.33,47.37,12500.0,36.4099,36.4176,36.3869,36.4176,12500.0
2011-01-19 12:00:00,47.37,47.37,47.33,47.34,26300.0,36.4176,36.4176,36.3869,36.3945,26300.0
2011-01-19 12:05:00,47.34,47.34,47.3,47.3,9600.0,36.3945,36.3945,36.3638,36.3638,9600.0
2011-01-19 12:10:00,47.3,47.32,47.3,47.32,5700.0,36.3638,36.3792,36.3638,36.3792,5700.0
2011-01-19 12:15:00,47.32,47.32,47.29,47.31,3900.0,36.3792,36.3792,36.3561,36.3715,3900.0
2011-01-19 12:20:00,47.31,47.32,47.28,47.32,9100.0,36.3715,36.3792,36.3484,36.3792,9100.0
2011-01-19 12:25:00,47.32,47.34,47.27,47.28,10000.0,36.3792,36.3945,36.3407,36.3484,10000.0
2011-01-19 12:30:00,47.27,47.27,47.22,47.22,11600.0,36.3407,36.3407,36.3023,36.3023,11600.0
2011-01-19 12:35:00,47.23,47.25,47.21,47.22,11500.0,36.31,36.3253,36.2946,36.3023,11500.0
2011-01-19 12:40:00,47.23,47.23,47.17,47.22,13800.0,36.31,36.31,36.2638,36.3023,13800.0
2011-01-19 12:45:00,47.21,47.21,47.16,47.16,12700.0,36.2946,36.2946,36.2562,36.2562,12700.0
2011-01-19 12:50:00,47.17,47.23,47.16,47.23,34700.0,36.2638,36.31,36.2562,36.31,34700.0
2011-01-19 12:55:00,47.22,47.22,47.21,47.22,7200.0,36.3023,36.3023,36.2946,36.3023,7200.0
2011-01-19 13:00:00,47.22,47.24,47.2,47.24,19200.0,36.3023,36.3177,36.2869,36.3177,19200.0
2011-01-19 13:05:00,47.23,47.24,47.21,47.24,19400.0,36.31,36.3177,36.2946,36.3177,19400.0
2011-01-19 13:10:00,47.24,47.28,47.23,47.24,20700.0,36.3177,36.3484,36.31,36.3177,20700.0
2011-01-19 13:15:00,47.24,47.26,47.2,47.24,18500.0,36.3177,36.333,36.2869,36.3177,18500.0
2011-01-19 13:20:00,47.24,47.24,47.19,47.2,15000.0,36.3177,36.3177,36.2792,36.2869,15000.0
2011-01-19 13:25:00,47.2,47.21,47.14,47.2,54000.0,36.2869,36.2946,36.2408,36.2869,54000.0
2011-01-19 13:30:00,47.2,47.21,47.19,47.2,22400.0,36.2869,36.2946,36.2792,36.2869,22400.0
2011-01-19 13:35:00,47.21,47.22,47.19,47.19,13900.0,36.2946,36.3023,36.2792,36.2792,13900.0
2011-01-19 13:40:00,47.18,47.22,47.18,47.21,3300.0,36.2715,36.3023,36.2715,36.2946,3300.0
2011-01-19 13:45:00,47.21,47.22,47.19,47.22,14200.0,36.2946,36.3023,36.2792,36.3023,14200.0
2011-01-19 13:50:00,47.21,47.22,47.18,47.19,9100.0,36.2946,36.3023,36.2715,36.2792,9100.0
2011-01-19 13:55:00,47.19,47.19,47.16,47.19,13400.0,36.2792,36.2792,36.2562,36.2792,13400.0
2011-01-19 14:00:00,47.19,47.2,47.18,47.19,14300.0,36.2792,36.2869,36.2715,36.2792,14300.0
2011-01-19 14:05:00,47.2,47.22,47.19,47.2,12800.0,36.2869,36.3023,36.2792,36.2869,12800.0
2011-01-19 14:10:00,47.21,47.22,47.19,47.2,6900.0,36.2946,36.3023,36.2792,36.2869,6900.0
2011-01-19 14:15:00,47.19,47.21,47.18,47.19,12100.0,36.2792,36.2946,36.2715,36.2792,12100.0
2011-01-19 14:20:00,47.2,47.21,47.18,47.19,11300.0,36.2869,36.2946,36.2715,36.2792,11300.0
2011-01-19 14:25:00,47.18,47.2,47.17,47.19,14400.0,36.2715,36.2869,36.2638,36.2792,14400.0
2011-01-19 14:30:00,47.19,47.2,47.17,47.2,11400.0,36.2792,36.2869,36.2638,36.2869,11400.0
2011-01-19 14:35:00,47.2,47.22,47.19,47.22,8000.0,36.2869,36.3023,36.2792,36.3023,8000.0
2011-01-19 14:40:00,47.22,47.22,47.15,47.19,19000.0,36.3023,36.3023,36.2485,36.2792,19000.0
2011-01-19 14:45:00,47.2,47.2,47.14,47.15,13900.0,36.2869,36.2869,36.2408,36.2485,13900.0
2011-01-19 14:50:00,47.14,47.15,47.1,47.13,17300.0,36.2408,36.2485,36.21,36.2331,17300.0
2011-01-19 14:55:00,47.13,47.17,47.12,47.17,33300.0,36.2331,36.2638,36.2254,36.2638,33300.0
2011-01-19 15:00:00,47.17,47.19,47.16,47.19,15500.0,36.2638,36.2792,36.2562,36.2792,15500.0
2011-01-19 15:05:00,47.19,47.22,47.19,47.19,27800.0,36.2792,36.3023,36.2792,36.2792,27800.0
2011-01-19 15:10:00,47.19,47.2,47.15,47.15,12500.0,36.2792,36.2869,36.2485,36.2485,12500.0
2011-01-19 15:15:00,47.17,47.2,47.16,47.19,15200.0,36.2638,36.2869,36.2562,36.2792,15200.0
2011-01-19 15:20:00,47.2,47.21,47.19,47.2,27000.0,36.2869,36.2946,36.2792,36.2869,27000.0
2011-01-19 15:25:00,47.2,47.22,47.19,47.22,21500.0,36.2869,36.3023,36.2792,36.3023,21500.0
2011-01-19 15:30:00,47.21,47.24,47.2,47.22,29400.0,36.2946,36.3177,36.2869,36.3023,29400.0
2011-01-19 15:35:00,47.22,47.3,47.19,47.29,57000.0,36.3023,36.3638,36.2792,36.3561,57000.0
2011-01-19 15:40:00,47.29,47.32,47.29,47.31,37900.0,36.3561,36.3792,36.3561,36.3715,37900.0
2011-01-19 15:45:00,47.31,47.32,47.3,47.31,37600.0,36.3715,36.3792,36.3638,36.3715,37600.0
2011-01-19 15:50:00,47.31,47.32,47.3,47.31,26300.0,36.3715,36.3792,36.3638,36.3715,26300.0
2011-01-19 15:55:00,47.3,47.34,47.3,47.33,54400.0,36.3638,36.3945,36.3638,36.3869,54400.0
2011-01-20 09:30:00,46.81,47.33,46.81,47.28,107600.0,35.9871,36.3869,35.9871,36.3484,107600.0
2011-01-20 09:35:00,47.29,47.29,47.14,47.22,136600.0,36.3561,36.3561,36.2408,36.3023,136600.0
2011-01-20 09:40:00,47.22,47.26,47.06,47.09,89500.0,36.3023,36.333,36.1793,36.2023,89500.0
2011-01-20 09:45:00,47.09,47.18,47.09,47.16,81900.0,36.2023,36.2715,36.2023,36.2562,81900.0
2011-01-20 09:50:00,47.15,47.17,46.97,46.99,87400.0,36.2485,36.2638,36.1101,36.1255,87400.0
2011-01-20 09:55:00,46.99,47.09,46.96,47.02,78100.0,36.1255,36.2023,36.1024,36.1485,78100.0
2011-01-20 10:00:00,47.01,47.1,47.0,47.08,46100.0,36.1408,36.21,36.1331,36.1947,46100.0
2011-01-20 10:05:00,47.07,47.09,47.03,47.05,52600.0,36.187,36.2023,36.1562,36.1716,52600.0
2011-01-20 10:10:00,47.05,47.05,47.0,47.01,41700.0,36.1716,36.1716,36.1331,36.1408,41700.0
2011-01-20 10:15:00,47.0,47.0,46.9,46.92,41700.0,36.1331,36.1331,36.0563,36.0716,41700.0
2011-01-20 10:20:00,46.93,46.94,46.9,46.91,38700.0,36.0793,36.087,36.0563,36.064,38700.0
2011-01-20 10:25:00,46.9,47.02,46.87,47.0,30400.0,36.0563,36.1485,36.0332,36.1331,30400.0
2011-01-20 10:30:00,47.0,47.01,46.99,46.99,49400.0,36.1331,36.1408,36.1255,36.1255,49400.0
2011-01-20 10:35:00,47.0,47.06,46.96,46.97,35100.0,36.1331,36.1793,36.1024,36.1101,35100.0
2011-01-20 10:40:00,46.98,47.04,46.96,47.03,43400.0,36.1178,36.1639,36.1024,36.1562,43400.0
2011-01-20 10:45:00,47.04,47.04,46.99,47.01,62000.0,36.1639,36.1639,36.1255,36.1408,62000.0
2011-01-20 10:50:00,47.01,47.02,46.96,46.98,50300.0,36.1408,36.1485,36.1024,36.1178,50300.0
2011-01-20 10:55:00,46.97,47.0,46.96,46.99,56600.0,36.1101,36.1331,36.1024,36.1255,56600.0
2011-01-20 11:00:00,46.99,47.06,46.97,47.06,26000.0,36.1255,36.1793,36.1101,36.1793,26000.0
2011-01-20 11:05:00,47.07,47.12,47.07,47.09,18800.0,36.187,36.2254,36.187,36.2023,18800.0
2011-01-20 11:10:00,47.09,47.14,47.08,47.12,23800.0,36.2023,36.2408,36.1947,36.2254,23800.0
2011-01-20 11:15:00,47.12,47.13,47.05,47.1,30600.0,36.2254,36.2331,36.1716,36.21,30600.0
2011-01-20 11:20:00,47.1,47.16,47.1,47.16,16500.0,36.21,36.2562,36.21,36.2562,16500.0
2011-01-20 11:25:00,47.16,47.18,47.14,47.16,34600.0,36.2562,36.2715,36.2408,36.2562,34600.0
2011-01-20 11:30:00,47.15,47.16,47.1,47.11,30400.0,36.2485,36.2562,36.21,36.2177,30400.0
2011-01-20 11:35:00,47.11,47.13,47.08,47.09,38900.0,36.2177,36.2331,36.1947,36.2023,38900.0
2011-01-20 11:40:00,47.1,47.1,47.06,47.09,30200.0,36.21,36.21,36.1793,36.2023,30200.0
2011-01-20 11:45:00,47.09,47.1,47.06,47.07,15800.0,36.2023,36.21,36.1793,36.187,15800.0
2011-01-20 11:50:00,47.07,47.08,47.05,47.06,16300.0,36.187,36.1947,36.1716,36.1793,16300.0
2011-01-20 11:55:00,47.06,47.1,47.06,47.1,16200.0,36.1793,36.21,36.1793,36.21,16200.0
2011-01-20 12:00:00,47.1,47.13,47.1,47.13,22200.0,36.21,36.2331,36.21,36.2331,22200.0
2011-01-20 12:05:00,47.13,47.14,47.11,47.11,16700.0,36.2331,36.2408,36.2177,36.2177,16700.0
2011-01-20 12:10:00,47.11,47.12,47.07,47.07,20600.0,36.2177,36.2254,36.187,36.187,20600.0
2011-01-20 12:15:00,47.08,47.08,47.07,47.08,11100.0,36.1947,36.1947,36.187,36.1947,11100.0
2011-01-20 12:20:00,47.07,47.09,47.06,47.08,38000.0,36.187,36.2023,36.1793,36.1947,38000.0
2011-01-20 12:25:00,47.09,47.09,47.06,47.08,20900.0,36.2023,36.2023,36.1793,36.1947,20900.0
2011-01-20 12:30:00,47.08,47.12,47.07,47.11,17300.0,36.1947,36.2254,36.187,36.2177,17300.0
2011-01-20 12:35:00,47.11,47.14,47.11,47.12,16600.0,36.2177,36.2408,36.2177,36.2254,16600.0
2011-01-20 12:40:00,47.12,47.13,47.11,47.13,26200.0,36.2254,36.2331,36.2177,36.2331,26200.0
2011-01-20 12:45:00,47.13,47.13,47.11,47.12,17000.0,36.2331,36.2331,36.2177,36.2254,17000.0
2011-01-20 12:50:00,47.11,47.12,47.1,47.12,45400.0,36.2177,36.2254,36.21,36.2254,45400.0
2011-01-20 12:55:00,47.12,47.13,47.11,47.12,13200.0,36.2254,36.2331,36.2177,36.2254,13200.0
2011-01-20 13:00:00,47.13,47.15,47.09,47.11,45300.0,36.2331,36.2485,36.2023,36.2177,45300.0
2011-01-20 13:05:00,47.11,47.14,47.1,47.14,9700.0,36.2177,36.2408,36.21,36.2408,9700.0
2011-01-20 13:10:00,47.14,47.19,47.14,47.19,16300.0,36.2408,36.2792,36.2408,36.2792,16300.0
2011-01-20 13:15:00,47.18,47.19,47.15,47.16,32400.0,36.2715,36.2792,36.2485,36.2562,32400.0
2011-01-20 13:20:00,47.16,47.16,47.1,47.1,38600.0,36.2562,36.2562,36.21,36.21,38600.0
2011-01-20 13:25:00,47.1,47.11,47.08,47.09,7600.0,36.21,36.2177,36.1947,36.2023,7600.0
2011-01-20 13:30:00,47.08,47.09,47.06,47.06,51300.0,36.1947,36.2023,36.1793,36.1793,51300.0
2011-01-20 13:35:00,47.07,47.07,47.04,47.04,17300.0,36.187,36.187,36.1639,36.1639,17300.0
2011-01-20 13:40:00,47.04,47.05,47.04,47.05,9200.0,36.1639,36.1716,36.1639,36.1716,9200.0
2011-01-20 13:45:00,47.05,47.05,47.03,47.03,20100.0,36.1716,36.1716,36.1562,36.1562,20100.0
2011-01-20 13:50:00,47.04,47.04,47.02,47.03,5500.0,36.1639,36.1639,36.1485,36.1562,5500.0
2011-01-20 13:55:00,47.03,47.09,47.01,47.06,45600.0,36.1562,36.2023,36.1408,36.1793,45600.0
2011-01-20 14:00:00,47.06,47.09,47.04,47.09,32700.0,36.1793,36.2023,36.1639,36.2023,32700.0
2011-01-20 14:05:00,47.09,47.1,47.08,47.09,20000.0,36.2023,36.21,36.1947,36.2023,20000.0
2011-01-20 14:10:00,47.09,47.13,47.07,47.1,20800.0,36.2023,36.2331,36.187,36.21,20800.0
2011-01-20 14:15:00,47.09,47.09,47.06,47.06,23500.0,36.2023,36.2023,36.1793,36.1793,23500.0
2011-01-20 14:20:00,47.07,47.07,47.04,47.04,27000.0,36.187,36.187,36.1639,36.1639,27000.0
2011-01-20 14:25:00,47.04,47.05,47.02,47.03,30100.0,36.1639,36.1716,36.1485,36.1562,30100.0
2011-01-20 14:30:00,47.03,47.05,47.03,47.04,17700.0,36.1562,36.1716,36.1562,36.1639,17700.0
2011-01-20 14:35:00,47.05,47.07,47.04,47.07,41100.0,36.1716,36.187,36.1639,36.187,41100.0
2011-01-20 14:40:00,47.07,47.08,47.05,47.06,25600.0,36.187,36.1947,36.1716,36.1793,25600.0
2011-01-20 14:45:00,47.06,47.07,47.05,47.06,7500.0,36.1793,36.187,36.1716,36.1793,7500.0
2011-01-20 14:50:00,47.06,47.07,47.02,47.07,34500.0,36.1793,36.187,36.1485,36.187,34500.0
2011-01-20 14:55:00,47.07,47.09,47.06,47.08,16000.0,36.187,36.2023,36.1793,36.1947,16000.0
2011-01-20 15:00:00,47.09,47.1,47.08,47.1,14400.0,36.2023,36.21,36.1947,36.21,14400.0
2011-01-20 15:05:00,47.1,47.1,47.08,47.08,29100.0,36.21,36.21,36.1947,36.1947,29100.0
2011-01-20 15:10:00,47.08,47.09,47.08,47.09,9200.0,36.1947,36.2023,36.1947,36.2023,9200.0
2011-01-20 15:15:00,47.08,47.09,47.04,47.04,26000.0,36.1947,36.2023,36.1639,36.1639,26000.0
2011-01-20 15:20:00,47.04,47.04,47.02,47.04,20900.0,36.1639,36.1639,36.1485,36.1639,20900.0
2011-01-20 15:25:00,47.04,47.04,47.01,47.03,26500.0,36.1639,36.1639,36.1408,36.1562,26500.0
2011-01-20 15:30:00,47.02,47.05,47.0,47.02,37600.0,36.1485,36.1716,36.1331,36.1485,37600.0
2011-01-20 15:35:00,47.01,47.03,46.99,46.99,47400.0,36.1408,36.1562,36.1255,36.1255,47400.0
2011-01-20 15:40:00,46.98,47.0,46.97,46.99,47400.0,36.1178,36.1331,36.1101,36.1255,47400.0
2011-01-20 15:45:00,46.98,46.98,46.89,46.89,88200.0,36.1178,36.1178,36.0486,36.0486,88200.0
2011-01-20 15:50:00,46.9,46.95,46.89,46.94,46500.0,36.0563,36.0947,36.0486,36.087,46500.0
2011-01-20 15:55:00,46.94,47.03,46.9,47.02,181400.0,36.087,36.1562,36.0563,36.1485,181400.0
2011-01-21 09:30:00,47.44,47.44,46.95,47.03,302700.0,36.4714,36.4714,36.0947,36.1562,302700.0
2011-01-21 09:35:00,46.99,47.04,46.94,46.97,15300.0,36.1255,36.1639,36.087,36.1101,15300.0
2011-01-21 09:40:00,47.0,47.03,46.96,46.98,12600.0,36.1331,36.1562,36.1024,36.1178,12600.0
2011-01-21 09:45:00,46.99,47.02,46.94,46.99,17000.0,36.1255,36.1485,36.087,36.1255,17000.0
2011-01-21 09:50:00,47.0,47.01,46.98,46.99,27300.0,36.1331,36.1408,36.1178,36.1255,27300.0
2011-01-21 09:55:00,46.99,47.05,46.99,47.04,16300.0,36.1255,36.1716,36.1255,36.1639,16300.0
2011-01-21 10:00:00,47.04,47.05,47.01,47.02,23500.0,36.1639,36.1716,36.1408,36.1485,23500.0
2011-01-21 10:05:00,47.02,47.02,46.94,46.94,23600.0,36.1485,36.1485,36.087,36.087,23600.0
2011-01-21 10:10:00,46.95,47.02,46.95,47.0,15300.0,36.0947,36.1485,36.0947,36.1331,15300.0
2011-01-21 10:15:00,46.98,47.0,46.97,46.97,11700.0,36.1178,36.1331,36.1101,36.1101,11700.0
2011-01-21 10:20:00,46.96,46.97,46.92,46.97,15800.0,36.1024,36.1101,36.0716,36.1101,15800.0
2011-01-21 10:25:00,46.95,46.95,46.83,46.83,9400.0,36.0947,36.0947,36.0025,36.0025,9400.0
2011-01-21 10:30:00,46.83,46.85,46.83,46.84,19800.0,36.0025,36.0178,36.0025,36.0101,19800.0
2011-01-21 10:35:00,46.85,46.92,46.85,46.91,31600.0,36.0178,36.0716,36.0178,36.064,31600.0
2011-01-21 10:40:00,46.92,47.0,46.92,46.93,18600.0,36.0716,36.1331,36.0716,36.0793,18600.0
2011-01-21 10:45:00,46.93,47.03,46.93,47.01,12700.0,36.0793,36.1562,36.0793,36.1408,12700.0
2011-01-21 10:50:00,47.02,47.06,46.93,46.93,43800.0,36.1485,36.1793,36.0793,36.0793,43800.0
2011-01-21 10:55:00,46.92,46.99,46.92,46.94,49600.0,36.0716,36.1255,36.0716,36.087,49600.0
2011-01-21 11:00:00,46.93,46.93,46.85,46.85,21500.0,36.0793,36.0793,36.0178,36.0178,21500.0
2011-01-21 11:05:00,46.84,46.87,46.8,46.87,14500.0,36.0101,36.0332,35.9794,36.0332,14500.0
2011-01-21 11:10:00,46.87,46.89,46.84,46.84,17500.0,36.0332,36.0486,36.0101,36.0101,17500.0
2011-01-21 11:15:00,46.84,46.87,46.83,46.86,21100.0,36.0101,36.0332,36.0025,36.0255,21100.0
2011-01-21 11:20:00,46.86,46.89,46.85,46.89,27200.0,36.0255,36.0486,36.0178,36.0486,27200.0
2011-01-21 11:25:00,46.88,46.9,46.87,46.9,22500.0,36.0409,36.0563,36.0332,36.0563,22500.0
2011-01-21 11:30:00,46.9,46.92,46.9,46.92,7900.0,36.0563,36.0716,36.0563,36.0716,7900.0
2011-01-21 11:35:00,46.92,46.94,46.9,46.9,26200.0,36.0716,36.087,36.0563,36.0563,26200.0
2011-01-21 11:40:00,46.91,46.91,46.83,46.85,21400.0,36.064,36.064,36.0025,36.0178,21400.0
2011-01-21 11:45:00,46.86,46.87,46.81,46.86,23000.0,36.0255,36.0332,35.9871,36.0255,23000.0
2011-01-21 11:50:00,46.86,46.9,46.86,46.9,8100.0,36.0255,36.0563,36.0255,36.0563,8100.0
2011-01-21 11:55:00,46.9,46.94,46.9,46.94,9900.0,36.0563,36.087,36.0563,36.087,9900.0
2011-01-21 12:00:00,46.94,46.94,46.92,46.93,9100.0,36.087,36.087,36.0716,36.0793,9100.0
2011-01-21 12:05:00,46.92,46.93,46.91,46.91,9400.0,36.0716,36.0793,36.064,36.064,9400.0
2011-01-21 12:10:00,46.91,46.91,46.87,46.89,6700.0,36.064,36.064,36.0332,36.0486,6700.0
2011-01-21 12:15:00,46.89,46.97,46.89,46.96,22900.0,36.0486,36.1101,36.0486,36.1024,22900.0
2011-01-21 12:20:00,46.96,46.98,46.92,46.92,27300.0,36.1024,36.1178,36.0716,36.0716,27300.0
2011-01-21 12:25:00,46.91,46.92,46.86,46.88,15600.0,36.064,36.0716,36.0255,36.0409,15600.0
2011-01-21 12:30:00,46.88,46.88,46.87,46.88,10000.0,36.0409,36.0409,36.0332,36.0409,10000.0
2011-01-21 12:35:00,46.88,46.9,46.88,46.9,16400.0,36.0409,36.0563,36.0409,36.0563,16400.0
2011-01-21 12:40:00,46.9,46.93,46.88,46.88,8800.0,36.0563,36.0793,36.0409,36.0409,8800.0
2011-01-21 12:45:00,46.88,46.94,46.88,46.94,12100.0,36.0409,36.087,36.0409,36.087,12100.0
2011-01-21 12:50:00,46.94,46.96,46.94,46.94,5200.0,36.087,36.1024,36.087,36.087,5200.0
2011-01-21 12:55:00,46.93,46.97,46.93,46.97,5900.0,36.0793,36.1101,36.0793,36.1101,5900.0
2011-01-21 13:00:00,46.97,46.97,46.94,46.94,8900.0,36.1101,36.1101,36.087,36.087,8900.0
2011-01-21 13:05:00,46.95,46.95,46.9,46.92,44100.0,36.0947,36.0947,36.0563,36.0716,44100.0
2011-01-21 13:10:00,46.92,46.92,46.9,46.91,11000.0,36.0716,36.0716,36.0563,36.064,11000.0
2011-01-21 13:15:00,46.92,46.93,46.91,46.92,13500.0,36.0716,36.0793,36.064,36.0716,13500.0
2011-01-21 13:20:00,46.92,46.92,46.9,46.9,5700.0,36.0716,36.0716,36.0563,36.0563,5700.0
2011-01-21 13:25:00,46.9,46.91,46.86,46.86,5800.0,36.0563,36.064,36.0255,36.0255,5800.0
2011-01-21 13:30:00,46.87,46.88,46.86,46.88,5700.0,36.0332,36.0409,36.0255,36.0409,5700.0
2011-01-21 13:35:00,46.88,46.92,46.87,46.92,13000.0,36.0409,36.0716,36.0332,36.0716,13000.0
2011-01-21 13:40:00,46.92,46.93,46.92,46.92,4500.0,36.0716,36.0793,36.0716,36.0716,4500.0
2011-01-21 13:45:00,46.94,46.94,46.9,46.92,10200.0,36.087,36.087,36.0563,36.0716,10200.0
2011-01-21 13:50:00,46.92,46.92,46.87,46.88,8000.0,36.0716,36.0716,36.0332,36.0409,8000.0
2011-01-21 13:55:00,46.88,46.89,46.87,46.89,12000.0,36.0409,36.0486,36.0332,36.0486,12000.0
2011-01-21 14:00:00,46.89,46.91,46.88,46.89,19400.0,36.0486,36.064,36.0409,36.0486,19400.0
2011-01-21 14:05:00,46.89,46.9,46.88,46.9,9600.0,36.0486,36.0563,36.0409,36.0563,9600.0
2011-01-21 14:10:00,46.9,46.9,46.89,46.89,6500.0,36.0563,36.0563,36.0486,36.0486,6500.0
2011-01-21 14:15:00,46.89,46.9,46.86,46.87,28800.0,36.0486,36.0563,36.0255,36.0332,28800.0
2011-01-21 14:20:00,46.87,46.88,46.87,46.88,4800.0,36.0332,36.0409,36.0332,36.0409,4800.0
2011-01-21 14:25:00,46.88,46.9,46.87,46.9,9500.0,36.0409,36.0563,36.0332,36.0563,9500.0
2011-01-21 14:30:00,46.9,46.97,46.9,46.96,10600.0,36.0563,36.1101,36.0563,36.1024,10600.0
2011-01-21 14:35:00,46.97,46.98,46.92,46.94,35800.0,36.1101,36.1178,36.0716,36.087,35800.0
2011-01-21 14:40:00,46.95,46.95,46.9,46.92,26500.0,36.0947,36.0947,36.0563,36.0716,26500.0
2011-01-21 14:45:00,46.92,46.93,46.91,46.92,22500.0,36.0716,36.0793,36.064,36.0716,22500.0
2011-01-21 14:50:00,46.93,46.97,46.92,46.96,39600.0,36.0793,36.1101,36.0716,36.1024,39600.0
2011-01-21 14:55:00,46.95,46.98,46.95,46.97,7900.0,36.0947,36.1178,36.0947,36.1101,7900.0
2011-01-21 15:00:00,46.97,47.0,46.97,47.0,11200.0,36.1101,36.1331,36.1101,36.1331,11200.0
2011-01-21 15:05:00,47.0,47.01,46.98,47.01,9600.0,36.1331,36.1408,36.1178,36.1408,9600.0
2011-01-21 15:10:00,47.01,47.02,47.0,47.0,12300.0,36.1408,36.1485,36.1331,36.1331,12300.0
2011-01-21 15:15:00,47.01,47.04,47.0,47.04,16200.0,36.1408,36.1639,36.1331,36.1639,16200.0
2011-01-21 15:20:00,47.04,47.05,47.03,47.04,13300.0,36.1639,36.1716,36.1562,36.1639,13300.0
2011-01-21 15:25:00,47.04,47.05,47.02,47.03,12900.0,36.1639,36.1716,36.1485,36.1562,12900.0
2011-01-21 15:30:00,47.02,47.04,46.99,47.02,30200.0,36.1485,36.1639,36.1255,36.1485,30200.0
2011-01-21 15:35:00,47.02,47.03,46.99,47.02,31600.0,36.1485,36.1562,36.1255,36.1485,31600.0
2011-01-21 15:40:00,47.02,47.02,46.96,46.97,45700.0,36.1485,36.1485,36.1024,36.1101,45700.0
2011-01-21 15:45:00,46.97,46.98,46.95,46.95,46500.0,36.1101,36.1178,36.0947,36.0947,46500.0
2011-01-21 15:50:00,46.96,46.98,46.94,46.94,51600.0,36.1024,36.1178,36.087,36.087,51600.0
2011-01-21 15:55:00,46.94,46.94,46.89,46.92,127600.0,36.087,36.087,36.0486,36.0716,127600.0
2011-01-24 09:30:00,47.02,47.23,46.9,46.99,53200.0,36.1485,36.31,36.0563,36.1255,53200.0
2011-01-24 09:35:00,47.0,47.06,46.94,47.03,9600.0,36.1331,36.1793,36.087,36.1562,9600.0
2011-01-24 09:40:00,47.04,47.11,46.98,47.03,18700.0,36.1639,36.2177,36.1178,36.1562,18700.0
2011-01-24 09:45:00,47.03,47.08,47.02,47.04,24100.0,36.1562,36.1947,36.1485,36.1639,24100.0
2011-01-24 09:50:00,47.05,47.08,47.01,47.02,36400.0,36.1716,36.1947,36.1408,36.1485,36400.0
2011-01-24 09:55:00,47.02,47.07,47.01,47.07,11000.0,36.1485,36.187,36.1408,36.187,11000.0
2011-01-24 10:00:00,47.07,47.12,47.06,47.12,14500.0,36.187,36.2254,36.1793,36.2254,14500.0
2011-01-24 10:05:00,47.13,47.13,47.11,47.12,16400.0,36.2331,36.2331,36.2177,36.2254,16400.0
2011-01-24 10:10:00,47.12,47.16,47.11,47.13,27000.0,36.2254,36.2562,36.2177,36.2331,27000.0
2011-01-24 10:15:00,47.13,47.13,47.08,47.12,10200.0,36.2331,36.2331,36.1947,36.2254,10200.0
2011-01-24 10:20:00,47.1,47.14,47.08,47.08,15100.0,36.21,36.2408,36.1947,36.1947,15100.0
2011-01-24 10:25:00,47.09,47.11,47.05,47.05,27500.0,36.2023,36.2177,36.1716,36.1716,27500.0
2011-01-24 10:30:00,47.06,47.11,47.04,47.08,14700.0,36.1793,36.2177,36.1639,36.1947,14700.0
2011-01-24 10:35:00,47.09,47.13,47.06,47.1,17800.0,36.2023,36.2331,36.1793,36.21,17800.0
2011-01-24 10:40:00,47.1,47.12,47.09,47.09,14700.0,36.21,36.2254,36.2023,36.2023,14700.0
2011-01-24 10:45:00,47.1,47.11,47.09,47.11,18700.0,36.21,36.2177,36.2023,36.2177,18700.0
2011-01-24 10:50:00,47.1,47.15,47.09,47.15,11500.0,36.21,36.2485,36.2023,36.2485,11500.0
2011-01-24 10:55:00,47.15,47.16,47.11,47.14,17100.0,36.2485,36.2562,36.2177,36.2408,17100.0
2011-01-24 11:00:00,47.14,47.15,47.12,47.13,16000.0,36.2408,36.2485,36.2254,36.2331,16000.0
2011-01-24 11:05:00,47.13,47.16,47.13,47.15,14300.0,36.2331,36.2562,36.2331,36.2485,14300.0
2011-01-24 11:10:00,47.14,47.16,47.14,47.16,9200.0,36.2408,36.2562,36.2408,36.2562,9200.0
2011-01-24 11:15:00,47.17,47.17,47.07,47.07,47200.0,36.2638,36.2638,36.187,36.187,47200.0
2011-01-24 11:20:00,47.07,47.1,47.06,47.1,7700.0,36.187,36.21,36.1793,36.21,7700.0
2011-01-24 11:25:00,47.1,47.11,47.08,47.08,24300.0,36.21,36.2177,36.1947,36.1947,24300.0
2011-01-24 11:30:00,47.09,47.18,47.09,47.17,10900.0,36.2023,36.2715,36.2023,36.2638,10900.0
2011-01-24 11:35:00,47.17,47.18,47.16,47.17,4400.0,36.2638,36.2715,36.2562,36.2638,4400.0
2011-01-24 11:40:00,47.16,47.25,47.16,47.25,10700.0,36.2562,36.3253,36.2562,36.3253,10700.0
2011-01-24 11:45:00,47.25,47.27,47.24,47.27,5500.0,36.3253,36.3407,36.3177,36.3407,5500.0
2011-01-24 11:50:00,47.27,47.28,47.22,47.22,8700.0,36.3407,36.3484,36.3023,36.3023,8700.0
2011-01-24 11:55:00,47.22,47.26,47.22,47.26,7300.0,36.3023,36.333,36.3023,36.333,7300.0
2011-01-24 12:00:00,47.27,47.31,47.27,47.27,6500.0,36.3407,36.3715,36.3407,36.3407,6500.0
2011-01-24 12:05:00,47.27,47.31,47.27,47.3,5300.0,36.3407,36.3715,36.3407,36.3638,5300.0
2011-01-24 12:10:00,47.31,47.36,47.3,47.36,21900.0,36.3715,36.4099,36.3638,36.4099,21900.0
2011-01-24 12:15:00,47.36,47.38,47.35,47.38,9900.0,36.4099,36.4253,36.4022,36.4253,9900.0
2011-01-24 12:20:00,47.38,47.38,47.35,47.37,4700.0,36.4253,36.4253,36.4022,36.4176,4700.0
2011-01-24 12:25:00,47.36,47.4,47.35,47.4,20500.0,36.4099,36.4407,36.4022,36.4407,20500.0
2011-01-24 12:30:00,47.4,47.41,47.4,47.4,4300.0,36.4407,36.4484,36.4407,36.4407,4300.0
2011-01-24 12:35:00,47.4,47.45,47.4,47.45,17000.0,36.4407,36.4791,36.4407,36.4791,17000.0
2011-01-24 12:40:00,47.44,47.45,47.42,47.42,13100.0,36.4714,36.4791,36.456,36.456,13100.0
2011-01-24 12:45:00,47.43,47.45,47.41,47.45,9100.0,36.4637,36.4791,36.4484,36.4791,9100.0
2011-01-24 12:50:00,47.45,47.46,47.44,47.46,6900.0,36.4791,36.4868,36.4714,36.4868,6900.0
2011-01-24 12:55:00,47.46,47.48,47.45,47.45,5800.0,36.4868,36.5022,36.4791,36.4791,5800.0
2011-01-24 13:00:00,47.45,47.46,47.43,47.45,2500.0,36.4791,36.4868,36.4637,36.4791,2500.0
2011-01-24 13:05:00,47.45,47.48,47.43,47.48,4300.0,36.4791,36.5022,36.4637,36.5022,4300.0
2011-01-24 13:10:00,47.47,47.5,47.47,47.5,4100.0,36.4945,36.5175,36.4945,36.5175,4100.0
2011-01-24 13:15:00,47.5,47.52,47.49,47.5,4900.0,36.5175,36.5329,36.5099,36.5175,4900.0
2011-01-24 13:20:00,47.49,47.5,47.47,47.47,2900.0,36.5099,36.5175,36.4945,36.4945,2900.0
2011-01-24 13:25:00,47.49,47.5,47.47,47.48,6300.0,36.5099,36.5175,36.4945,36.5022,6300.0
2011-01-24 13:30:00,47.48,47.51,47.47,47.5,8700.0,36.5022,36.5252,36.4945,36.5175,8700.0
2011-01-24 13:35:00,47.5,47.52,47.48,47.48,19900.0,36.5175,36.5329,36.5022,36.5022,19900.0
2011-01-24 13:40:00,47.49,47.51,47.47,47.48,6600.0,36.5099,36.5252,36.4945,36.5022,6600.0
2011-01-24 13:45:00,47.49,47.59,47.49,47.58,39600.0,36.5099,36.5867,36.5099,36.579,39600.0
2011-01-24 13:50:00,47.59,47.59,47.51,47.55,15300.0,36.5867,36.5867,36.5252,36.556,15300.0
2011-01-24 13:55:00,47.55,47.56,47.53,47.54,6200.0,36.556,36.5637,36.5406,36.5483,6200.0
2011-01-24 14:00:00,47.53,47.56,47.53,47.55,10400.0,36.5406,36.5637,36.5406,36.556,10400.0
2011-01-24 14:05:00,47.55,47.55,47.52,47.53,8700.0,36.556,36.556,36.5329,36.5406,8700.0
2011-01-24 14:10:00,47.53,47.55,47.52,47.55,6000.0,36.5406,36.556,36.5329,36.556,6000.0
2011-01-24 14:15:00,47.54,47.59,47.54,47.55,10100.0,36.5483,36.5867,36.5483,36.556,10100.0
2011-01-24 14:20:00,47.54,47.57,47.53,47.56,9400.0,36.5483,36.5714,36.5406,36.5637,9400.0
2011-01-24 14:25:00,47.56,47.57,47.52,47.52,14900.0,36.5637,36.5714,36.5329,36.5329,14900.0
2011-01-24 14:30:00,47.53,47.54,47.52,47.53,9500.0,36.5406,36.5483,36.5329,36.5406,9500.0
2011-01-24 14:35:00,47.53,47.53,47.47,47.49,11000.0,36.5406,36.5406,36.4945,36.5099,11000.0
2011-01-24 14:40:00,47.49,47.49,47.48,47.49,5200.0,36.5099,36.5099,36.5022,36.5099,5200.0
2011-01-24 14:45:00,47.49,47.51,47.48,47.51,9700.0,36.5099,36.5252,36.5022,36.5252,9700.0
2011-01-24 14:50:00,47.51,47.51,47.44,47.46,18900.0,36.5252,36.5252,36.4714,36.4868,18900.0
2011-01-24 14:55:00,47.45,47.46,47.42,47.43,14200.0,36.4791,36.4868,36.456,36.4637,14200.0
2011-01-24 15:00:00,47.44,47.46,47.43,47.46,7800.0,36.4714,36.4868,36.4637,36.4868,7800.0
2011-01-24 15:05:00,47.46,47.47,47.44,47.46,26100.0,36.4868,36.4945,36.4714,36.4868,26100.0
2011-01-24 15:10:00,47.46,47.47,47.46,47.46,7000.0,36.4868,36.4945,36.4868,36.4868,7000.0
2011-01-24 15:15:00,47.47,47.47,47.4,47.42,20900.0,36.4945,36.4945,36.4407,36.456,20900.0
2011-01-24 15:20:00,47.42,47.42,47.37,47.39,17400.0,36.456,36.456,36.4176,36.433,17400.0
2011-01-24 15:25:00,47.39,47.41,47.38,47.4,18300.0,36.433,36.4484,36.4253,36.4407,18300.0
2011-01-24 15:30:00,47.39,47.41,47.38,47.4,25300.0,36.433,36.4484,36.4253,36.4407,25300.0
2011-01-24 15:35:00,47.4,47.45,47.4,47.44,27500.0,36.4407,36.4791,36.4407,36.4714,27500.0
2011-01-24 15:40:00,47.43,47.49,47.43,47.45,34200.0,36.4637,36.5099,36.4637,36.4791,34200.0
2011-01-24 15:45:00,47.45,47.45,47.41,47.43,61700.0,36.4791,36.4791,36.4484,36.4637,61700.0
2011-01-24 15:50:00,47.42,47.44,47.42,47.43,30200.0,36.456,36.4714,36.456,36.4637,30200.0
2011-01-24 15:55:00,47.43,47.46,47.38,47.45,126300.0,36.4637,36.4868,36.4253,36.4791,126300.0
2011-01-25 09:30:00,47.47,47.47,47.28,47.29,22700.0,36.4945,36.4945,36.3484,36.3561,22700.0
2011-01-25 09:35:00,47.28,47.36,47.23,47.3,24100.0,36.3484,36.4099,36.31,36.3638,24100.0
2011-01-25 09:40:00,47.3,47.31,47.2,47.22,27000.0,36.3638,36.3715,36.2869,36.3023,27000.0
2011-01-25 09:45:00,47.23,47.35,47.19,47.3,28100.0,36.31,36.4022,36.2792,36.3638,28100.0
2011-01-25 09:50:00,47.31,47.39,47.31,47.37,22700.0,36.3715,36.433,36.3715,36.4176,22700.0
2011-01-25 09:55:00,47.37,47.41,47.32,47.41,16900.0,36.4176,36.4484,36.3792,36.4484,16900.0
2011-01-25 10:00:00,47.42,47.47,47.38,47.41,37100.0,36.456,36.4945,36.4253,36.4484,37100.0
2011-01-25 10:05:00,47.41,47.44,47.38,47.39,10900.0,36.4484,36.4714,36.4253,36.433,10900.0
2011-01-25 10:10:00,47.4,47.4,47.33,47.34,12100.0,36.4407,36.4407,36.3869,36.3945,12100.0
2011-01-25 10:15:00,47.34,47.34,47.27,47.28,15200.0,36.3945,36.3945,36.3407,36.3484,15200.0
2011-01-25 10:20:00,47.27,47.27,47.2,47.25,35600.0,36.3407,36.3407,36.2869,36.3253,35600.0
2011-01-25 10:25:00,47.26,47.27,47.2,47.21,29200.0,36.333,36.3407,36.2869,36.2946,29200.0
2011-01-25 10:30:00,47.22,47.28,47.21,47.27,8100.0,36.3023,36.3484,36.2946,36.3407,8100.0
2011-01-25 10:35:00,47.28,47.29,47.21,47.23,13100.0,36.3484,36.3561,36.2946,36.31,13100.0
2011-01-25 10:40:00,47.22,47.28,47.22,47.27,14700.0,36.3023,36.3484,36.3023,36.3407,14700.0
2011-01-25 10:45:00,47.27,47.28,47.23,47.24,14000.0,36.3407,36.3484,36.31,36.3177,14000.0
2011-01-25 10:50:00,47.24,47.27,47.22,47.22,15200.0,36.3177,36.3407,36.3023,36.3023,15200.0
2011-01-25 10:55:00,47.22,47.28,47.22,47.27,13700.0,36.3023,36.3484,36.3023,36.3407,13700.0
2011-01-25 11:00:00,47.27,47.34,47.27,47.32,15600.0,36.3407,36.3945,36.3407,36.3792,15600.0
2011-01-25 11:05:00,47.32,47.33,47.29,47.29,21900.0,36.3792,36.3869,36.3561,36.3561,21900.0
2011-01-25 11:10:00,47.29,47.31,47.23,47.25,30100.0,36.3561,36.3715,36.31,36.3253,30100.0
2011-01-25 11:15:00,47.25,47.26,47.21,47.23,23000.0,36.3253,36.333,36.2946,36.31,23000.0
2011-01-25 11:20:00,47.24,47.24,47.2,47.24,17500.0,36.3177,36.3177,36.2869,36.3177,17500.0
2011-01-25 11:25:00,47.23,47.24,47.19,47.21,9100.0,36.31,36.3177,36.2792,36.2946,9100.0
2011-01-25 11:30:00,47.2,47.24,47.17,47.22,21600.0,36.2869,36.3177,36.2638,36.3023,21600.0
2011-01-25 11:35:00,47.21,47.23,47.19,47.23,8900.0,36.2946,36.31,36.2792,36.31,8900.0
2011-01-25 11:40:00,47.23,47.28,47.22,47.27,9200.0,36.31,36.3484,36.3023,36.3407,9200.0
2011-01-25 11:45:00,47.28,47.28,47.23,47.23,14200.0,36.3484,36.3484,36.31,36.31,14200.0
2011-01-25 11:50:00,47.23,47.23,47.21,47.22,9100.0,36.31,36.31,36.2946,36.3023,9100.0
2011-01-25 11:55:00,47.22,47.23,47.2,47.22,28500.0,36.3023,36.31,36.2869,36.3023,28500.0
2011-01-25 12:00:00,47.22,47.24,47.2,47.22,24400.0,36.3023,36.3177,36.2869,36.3023,24400.0
2011-01-25 12:05:00,47.21,47.21,47.19,47.2,5900.0,36.2946,36.2946,36.2792,36.2869,5900.0
2011-01-25 12:10:00,47.21,47.22,47.18,47.19,36200.0,36.2946,36.3023,36.2715,36.2792,36200.0
2011-01-25 12:15:00,47.19,47.21,47.18,47.2,18900.0,36.2792,36.2946,36.2715,36.2869,18900.0
2011-01-25 12:20:00,47.19,47.22,47.19,47.21,19300.0,36.2792,36.3023,36.2792,36.2946,19300.0
2011-01-25 12:25:00,47.21,47.22,47.2,47.21,23400.0,36.2946,36.3023,36.2869,36.2946,23400.0
2011-01-25 12:30:00,47.22,47.22,47.17,47.2,21800.0,36.3023,36.3023,36.2638,36.2869,21800.0
2011-01-25 12:35:00,47.21,47.22,47.16,47.16,18000.0,36.2946,36.3023,36.2562,36.2562,18000.0
2011-01-25 12:40:00,47.17,47.18,47.12,47.12,25100.0,36.2638,36.2715,36.2254,36.2254,25100.0
2011-01-25 12:45:00,47.12,47.13,47.11,47.11,8300.0,36.2254,36.2331,36.2177,36.2177,8300.0
2011-01-25 12:50:00,47.11,47.15,47.11,47.15,11900.0,36.2177,36.2485,36.2177,36.2485,11900.0
2011-01-25 12:55:00,47.15,47.16,47.12,47.13,12200.0,36.2485,36.2562,36.2254,36.2331,12200.0
2011-01-25 13:00:00,47.13,47.13,47.1,47.11,17100.0,36.2331,36.2331,36.21,36.2177,17100.0
2011-01-25 13:05:00,47.1,47.11,47.1,47.1,8700.0,36.21,36.2177,36.21,36.21,8700.0
2011-01-25 13:10:00,47.11,47.13,47.1,47.13,23300.0,36.2177,36.2331,36.21,36.2331,23300.0
2011-01-25 13:15:00,47.14,47.14,47.13,47.13,11100.0,36.2408,36.2408,36.2331,36.2331,11100.0
2011-01-25 13:20:00,47.13,47.14,47.08,47.08,11800.0,36.2331,36.2408,36.1947,36.1947,11800.0
2011-01-25 13:25:00,47.08,47.14,47.07,47.13,34800.0,36.1947,36.2408,36.187,36.2331,34800.0
2011-01-25 13:30:00,47.14,47.14,47.11,47.11,19700.0,36.2408,36.2408,36.2177,36.2177,19700.0
2011-01-25 13:35:00,47.11,47.12,47.09,47.11,16400.0,36.2177,36.2254,36.2023,36.2177,16400.0
2011-01-25 13:40:00,47.11,47.12,47.09,47.1,15000.0,36.2177,36.2254,36.2023,36.21,15000.0
2011-01-25 13:45:00,47.11,47.14,47.1,47.11,11100.0,36.2177,36.2408,36.21,36.2177,11100.0
2011-01-25 13:50:00,47.1,47.11,47.1,47.1,6000.0,36.21,36.2177,36.21,36.21,6000.0
2011-01-25 13:55:00,47.1,47.11,47.1,47.11,7700.0,36.21,36.2177,36.21,36.2177,7700.0
2011-01-25 14:00:00,47.11,47.11,47.08,47.09,12700.0,36.2177,36.2177,36.1947,36.2023,12700.0
2011-01-25 14:05:00,47.09,47.1,47.06,47.09,25500.0,36.2023,36.21,36.1793,36.2023,25500.0
2011-01-25 14:10:00,47.09,47.1,47.08,47.09,12100.0,36.2023,36.21,36.1947,36.2023,12100.0
2011-01-25 14:15:00,47.09,47.1,47.04,47.05,14600.0,36.2023,36.21,36.1639,36.1716,14600.0
2011-01-25 14:20:00,47.04,47.05,47.01,47.01,14200.0,36.1639,36.1716,36.1408,36.1408,14200.0
2011-01-25 14:25:00,47.01,47.02,46.97,46.98,22500.0,36.1408,36.1485,36.1101,36.1178,22500.0
2011-01-25 14:30:00,46.98,46.99,46.97,46.97,12900.0,36.1178,36.1255,36.1101,36.1101,12900.0
2011-01-25 14:35:00,46.97,47.01,46.96,46.96,26900.0,36.1101,36.1408,36.1024,36.1024,26900.0
2011-01-25 14:40:00,46.96,46.97,46.94,46.94,34000.0,36.1024,36.1101,36.087,36.087,34000.0
2011-01-25 14:45:00,46.94,46.95,46.9,46.92,42800.0,36.087,36.0947,36.0563,36.0716,42800.0
2011-01-25 14:50:00,46.92,46.92,46.85,46.87,90100.0,36.0716,36.0716,36.0178,36.0332,90100.0
2011-01-25 14:55:00,46.86,46.88,46.83,46.85,53200.0,36.0255,36.0409,36.0025,36.0178,53200.0
2011-01-25 15:00:00,46.85,46.99,46.85,46.98,21400.0,36.0178,36.1255,36.0178,36.1178,21400.0
2011-01-25 15:05:00,46.98,47.01,46.97,47.01,24200.0,36.1178,36.1408,36.1101,36.1408,24200.0
2011-01-25 15:10:00,47.01,47.04,47.0,47.04,31800.0,36.1408,36.1639,36.1331,36.1639,31800.0
2011-01-25 15:15:00,47.04,47.06,47.04,47.05,37100.0,36.1639,36.1793,36.1639,36.1716,37100.0
2011-01-25 15:20:00,47.06,47.06,47.02,47.03,69300.0,36.1793,36.1793,36.1485,36.1562,69300.0
2011-01-25 15:25:00,47.03,47.03,47.01,47.01,36300.0,36.1562,36.1562,36.1408,36.1408,36300.0
2011-01-25 15:30:00,47.02,47.02,46.96,46.98,35500.0,36.1485,36.1485,36.1024,36.1178,35500.0
2011-01-25 15:35:00,46.99,47.02,46.97,46.99,33600.0,36.1255,36.1485,36.1101,36.1255,33600.0
2011-01-25 15:40:00,46.99,47.02,46.98,47.02,36100.0,36.1255,36.1485,36.1178,36.1485,36100.0
2011-01-25 15:45:00,47.01,47.05,47.01,47.03,121600.0,36.1408,36.1716,36.1408,36.1562,121600.0
2011-01-25 15:50:00,47.04,47.05,47.02,47.03,86600.0,36.1639,36.1716,36.1485,36.1562,86600.0
2011-01-25 15:55:00,47.04,47.07,46.99,46.99,206000.0,36.1639,36.187,36.1255,36.1255,206000.0
2011-01-26 09:30:00,47.09,47.09,46.77,47.01,77400.0,36.2023,36.2023,35.9563,36.1408,77400.0
2011-01-26 09:35:00,46.98,47.08,46.91,46.91,45300.0,36.1178,36.1947,36.064,36.064,45300.0
2011-01-26 09:40:00,46.89,46.92,46.8,46.83,172000.0,36.0486,36.0716,35.9794,36.0025,172000.0
2011-01-26 09:45:00,46.83,46.84,46.81,46.83,23200.0,36.0025,36.0101,35.9871,36.0025,23200.0
2011-01-26 09:50:00,46.83,46.84,46.74,46.77,54600.0,36.0025,36.0101,35.9333,35.9563,54600.0
2011-01-26 09:55:00,46.78,46.81,46.75,46.8,30400.0,35.964,35.9871,35.941,35.9794,30400.0
2011-01-26 10:00:00,46.82,46.82,46.76,46.77,39100.0,35.9948,35.9948,35.9486,35.9563,39100.0
2011-01-26 10:05:00,46.77,46.77,46.67,46.67,44800.0,35.9563,35.9563,35.8794,35.8794,44800.0
2011-01-26 10:10:00,46.67,46.67,46.59,46.64,43800.0,35.8794,35.8794,35.8179,35.8564,43800.0
2011-01-26 10:15:00,46.64,46.66,46.57,46.59,34500.0,35.8564,35.8718,35.8026,35.8179,34500.0
2011-01-26 10:20:00,46.59,46.68,46.59,46.63,90400.0,35.8179,35.8871,35.8179,35.8487,90400.0
2011-01-26 10:25:00,46.63,46.67,46.6,46.65,54400.0,35.8487,35.8794,35.8256,35.8641,54400.0
2011-01-26 10:30:00,46.65,46.66,46.58,46.6,41500.0,35.8641,35.8718,35.8103,35.8256,41500.0
2011-01-26 10:35:00,46.59,46.62,46.57,46.6,36000.0,35.8179,35.841,35.8026,35.8256,36000.0
2011-01-26 10:40:00,46.6,46.65,46.58,46.58,81200.0,35.8256,35.8641,35.8103,35.8103,81200.0
2011-01-26 10:45:00,46.59,46.7,46.59,46.65,47700.0,35.8179,35.9025,35.8179,35.8641,47700.0
2011-01-26 10:50:00,46.65,46.66,46.6,46.6,108600.0,35.8641,35.8718,35.8256,35.8256,108600.0
2011-01-26 10:55:00,46.61,46.62,46.58,46.59,25500.0,35.8333,35.841,35.8103,35.8179,25500.0
2011-01-26 11:00:00,46.58,46.63,46.58,46.59,35500.0,35.8103,35.8487,35.8103,35.8179,35500.0
2011-01-26 11:05:00,46.6,46.61,46.59,46.61,40700.0,35.8256,35.8333,35.8179,35.8333,40700.0
2011-01-26 11:10:00,46.6,46.61,46.57,46.57,32800.0,35.8256,35.8333,35.8026,35.8026,32800.0
2011-01-26 11:15:00,46.58,46.58,46.48,46.49,23600.0,35.8103,35.8103,35.7334,35.7411,23600.0
2011-01-26 11:20:00,46.49,46.51,46.48,46.48,28700.0,35.7411,35.7564,35.7334,35.7334,28700.0
2011-01-26 11:25:00,46.48,46.49,46.46,46.47,14200.0,35.7334,35.7411,35.718,35.7257,14200.0
2011-01-26 11:30:00,46.46,46.52,46.44,46.44,31500.0,35.718,35.7641,35.7026,35.7026,31500.0
2011-01-26 11:35:00,46.45,46.45,46.32,46.32,45000.0,35.7103,35.7103,35.6104,35.6104,45000.0
2011-01-26 11:40:00,46.32,46.36,46.32,46.36,16800.0,35.6104,35.6411,35.6104,35.6411,16800.0
2011-01-26 11:45:00,46.36,46.51,46.35,46.51,23900.0,35.6411,35.7564,35.6334,35.7564,23900.0
2011-01-26 11:50:00,46.51,46.52,46.48,46.48,41900.0,35.7564,35.7641,35.7334,35.7334,41900.0
2011-01-26 11:55:00,46.48,46.49,46.37,46.38,31500.0,35.7334,35.7411,35.6488,35.6565,31500.0
2011-01-26 12:00:00,46.37,46.4,46.36,46.36,14800.0,35.6488,35.6719,35.6411,35.6411,14800.0
2011-01-26 12:05:00,46.36,46.39,46.36,46.38,18300.0,35.6411,35.6642,35.6411,35.6565,18300.0
2011-01-26 12:10:00,46.38,46.39,46.37,46.39,21500.0,35.6565,35.6642,35.6488,35.6642,21500.0
2011-01-26 12:15:00,46.38,46.39,46.34,46.34,17800.0,35.6565,35.6642,35.6257,35.6257,17800.0
2011-01-26 12:20:00,46.34,46.34,46.3,46.3,12300.0,35.6257,35.6257,35.595,35.595,12300.0
2011-01-26 12:25:00,46.3,46.39,46.29,46.39,28300.0,35.595,35.6642,35.5873,35.6642,28300.0
2011-01-26 12:30:00,46.39,46.44,46.38,46.43,19200.0,35.6642,35.7026,35.6565,35.6949,19200.0
2011-01-26 12:35:00,46.43,46.44,46.42,46.44,17100.0,35.6949,35.7026,35.6873,35.7026,17100.0
2011-01-26 12:40:00,46.44,46.51,46.44,46.5,33000.0,35.7026,35.7564,35.7026,35.7488,33000.0
2011-01-26 12:45:00,46.5,46.51,46.49,46.49,29400.0,35.7488,35.7564,35.7411,35.7411,29400.0
2011-01-26 12:50:00,46.49,46.51,46.48,46.49,20800.0,35.7411,35.7564,35.7334,35.7411,20800.0
2011-01-26 12:55:00,46.49,46.52,46.49,46.49,38500.0,35.7411,35.7641,35.7411,35.7411,38500.0
2011-01-26 13:00:00,46.5,46.52,46.47,46.48,27900.0,35.7488,35.7641,35.7257,35.7334,27900.0
2011-01-26 13:05:00,46.49,46.5,46.43,46.43,15400.0,35.7411,35.7488,35.6949,35.6949,15400.0
2011-01-26 13:10:00,46.43,46.49,46.43,46.48,10800.0,35.6949,35.7411,35.6949,35.7334,10800.0
2011-01-26 13:15:00,46.48,46.55,46.48,46.55,28400.0,35.7334,35.7872,35.7334,35.7872,28400.0
2011-01-26 13:20:00,46.55,46.56,46.52,46.52,16900.0,35.7872,35.7949,35.7641,35.7641,16900.0
2011-01-26 13:25:00,46.52,46.53,46.5,46.5,7900.0,35.7641,35.7718,35.7488,35.7488,7900.0
2011-01-26 13:30:00,46.5,46.5,46.48,46.48,8100.0,35.7488,35.7488,35.7334,35.7334,8100.0
2011-01-26 13:35:00,46.48,46.51,46.48,46.5,17800.0,35.7334,35.7564,35.7334,35.7488,17800.0
2011-01-26 13:40:00,46.5,46.52,46.49,46.51,8100.0,35.7488,35.7641,35.7411,35.7564,8100.0
2011-01-26 13:45:00,46.51,46.53,46.5,46.51,18600.0,35.7564,35.7718,35.7488,35.7564,18600.0
2011-01-26 13:50:00,46.51,46.51,46.48,46.48,11100.0,35.7564,35.7564,35.7334,35.7334,11100.0
2011-01-26 13:55:00,46.48,46.48,46.44,46.44,13600.0,35.7334,35.7334,35.7026,35.7026,13600.0
2011-01-26 14:00:00,46.44,46.49,46.44,46.45,17100.0,35.7026,35.7411,35.7026,35.7103,17100.0
2011-01-26 14:05:00,46.45,46.47,46.43,46.46,13800.0,35.7103,35.7257,35.6949,35.718,13800.0
2011-01-26 14:10:00,46.47,46.47,46.45,46.45,7900.0,35.7257,35.7257,35.7103,35.7103,7900.0
2011-01-26 14:15:00,46.45,46.52,46.45,46.47,18300.0,35.7103,35.7641,35.7103,35.7257,18300.0
2011-01-26 14:20:00,46.48,46.5,46.43,46.47,20200.0,35.7334,35.7488,35.6949,35.7257,20200.0
2011-01-26 14:25:00,46.47,46.48,46.41,46.42,22900.0,35.7257,35.7334,35.6796,35.6873,22900.0
2011-01-26 14:30:00,46.42,46.44,46.36,46.38,42600.0,35.6873,35.7026,35.6411,35.6565,42600.0
2011-01-26 14:35:00,46.38,46.39,46.36,46.37,17500.0,35.6565,35.6642,35.6411,35.6488,17500.0
2011-01-26 14:40:00,46.36,46.42,46.33,46.41,33200.0,35.6411,35.6873,35.6181,35.6796,33200.0
2011-01-26 14:45:00,46.41,46.48,46.38,46.48,72900.0,35.6796,35.7334,35.6565,35.7334,72900.0
2011-01-26 14:50:00,46.48,46.5,46.45,46.48,23300.0,35.7334,35.7488,35.7103,35.7334,23300.0
2011-01-26 14:55:00,46.47,46.54,46.43,46.53,33600.0,35.7257,35.7795,35.6949,35.7718,33600.0
2011-01-26 15:00:00,46.53,46.61,46.51,46.61,39600.0,35.7718,35.8333,35.7564,35.8333,39600.0
2011-01-26 15:05:00,46.61,46.69,46.61,46.69,65200.0,35.8333,35.8948,35.8333,35.8948,65200.0
2011-01-26 15:10:00,46.69,46.71,46.66,46.69,58200.0,35.8948,35.9102,35.8718,35.8948,58200.0
2011-01-26 15:15:00,46.68,46.68,46.63,46.65,35400.0,35.8871,35.8871,35.8487,35.8641,35400.0
2011-01-26 15:20:00,46.64,46.69,46.64,46.69,44300.0,35.8564,35.8948,35.8564,35.8948,44300.0
2011-01-26 15:25:00,46.69,46.69,46.66,46.67,43400.0,35.8948,35.8948,35.8718,35.8794,43400.0
2011-01-26 15:30:00,46.67,46.69,46.67,46.67,37200.0,35.8794,35.8948,35.8794,35.8794,37200.0
2011-01-26 15:35:00,46.67,46.69,46.65,46.69,43500.0,35.8794,35.8948,35.8641,35.8948,43500.0
2011-01-26 15:40:00,46.69,46.69,46.66,46.67,37000.0,35.8948,35.8948,35.8718,35.8794,37000.0
2011-01-26 15:45:00,46.67,46.71,46.65,46.67,63900.0,35.8794,35.9102,35.8641,35.8794,63900.0
2011-01-26 15:50:00,46.67,46.69,46.64,46.69,87900.0,35.8794,35.8948,35.8564,35.8948,87900.0
2011-01-26 15:55:00,46.69,46.74,46.69,46.7,161100.0,35.8948,35.9333,35.8948,35.9025,161100.0
2011-01-27 09:30:00,46.24,46.39,46.19,46.24,69000.0,35.5489,35.6642,35.5104,35.5489,69000.0
2011-01-27 09:35:00,46.21,46.31,46.19,46.3,36400.0,35.5258,35.6027,35.5104,35.595,36400.0
2011-01-27 09:40:00,46.29,46.53,46.28,46.52,48600.0,35.5873,35.7718,35.5796,35.7641,48600.0
2011-01-27 09:45:00,46.53,46.68,46.5,46.58,94400.0,35.7718,35.8871,35.7488,35.8103,94400.0
2011-01-27 09:50:00,46.57,46.76,46.57,46.75,75500.0,35.8026,35.9486,35.8026,35.941,75500.0
2011-01-27 09:55:00,46.76,46.93,46.76,46.83,69300.0,35.9486,36.0793,35.9486,36.0025,69300.0
2011-01-27 10:00:00,46.82,47.01,46.81,47.0,60000.0,35.9948,36.1408,35.9871,36.1331,60000.0
2011-01-27 10:05:00,47.01,47.13,47.0,47.12,46300.0,36.1408,36.2331,36.1331,36.2254,46300.0
2011-01-27 10:10:00,47.12,47.16,47.08,47.08,34100.0,36.2254,36.2562,36.1947,36.1947,34100.0
2011-01-27 10:15:00,47.08,47.09,46.95,46.95,39500.0,36.1947,36.2023,36.0947,36.0947,39500.0
2011-01-27 10:20:00,46.95,46.96,46.87,46.88,41200.0,36.0947,36.1024,36.0332,36.0409,41200.0
2011-01-27 10:25:00,46.88,46.89,46.85,46.88,22600.0,36.0409,36.0486,36.0178,36.0409,22600.0
2011-01-27 10:30:00,46.88,46.95,46.87,46.95,30800.0,36.0409,36.0947,36.0332,36.0947,30800.0
2011-01-27 10:35:00,46.95,46.95,46.91,46.95,27200.0,36.0947,36.0947,36.064,36.0947,27200.0
2011-01-27 10:40:00,46.95,47.05,46.95,47.03,48000.0,36.0947,36.1716,36.0947,36.1562,48000.0
2011-01-27 10:45:00,47.03,47.03,47.01,47.03,34000.0,36.1562,36.1562,36.1408,36.1562,34000.0
2011-01-27 10:50:00,47.03,47.09,47.02,47.06,32300.0,36.1562,36.2023,36.1485,36.1793,32300.0
2011-01-27 10:55:00,47.07,47.11,47.06,47.11,14700.0,36.187,36.2177,36.1793,36.2177,14700.0
2011-01-27 11:00:00,47.11,47.16,47.11,47.15,20600.0,36.2177,36.2562,36.2177,36.2485,20600.0
2011-01-27 11:05:00,47.15,47.17,47.12,47.17,22100.0,36.2485,36.2638,36.2254,36.2638,22100.0
2011-01-27 11:10:00,47.17,47.2,47.09,47.13,49700.0,36.2638,36.2869,36.2023,36.2331,49700.0
2011-01-27 11:15:00,47.12,47.17,47.11,47.13,34200.0,36.2254,36.2638,36.2177,36.2331,34200.0
2011-01-27 11:20:00,47.14,47.15,47.07,47.09,24900.0,36.2408,36.2485,36.187,36.2023,24900.0
2011-01-27 11:25:00,47.09,47.11,47.06,47.06,25500.0,36.2023,36.2177,36.1793,36.1793,25500.0
2011-01-27 11:30:00,47.07,47.1,47.06,47.1,21000.0,36.187,36.21,36.1793,36.21,21000.0
2011-01-27 11:35:00,47.1,47.1,47.08,47.1,26400.0,36.21,36.21,36.1947,36.21,26400.0
2011-01-27 11:40:00,47.1,47.11,47.07,47.08,19800.0,36.21,36.2177,36.187,36.1947,19800.0
2011-01-27 11:45:00,47.08,47.11,47.08,47.11,14900.0,36.1947,36.2177,36.1947,36.2177,14900.0
2011-01-27 11:50:00,47.11,47.13,47.1,47.13,13000.0,36.2177,36.2331,36.21,36.2331,13000.0
2011-01-27 11:55:00,47.12,47.13,47.08,47.1,10300.0,36.2254,36.2331,36.1947,36.21,10300.0
2011-01-27 12:00:00,47.1,47.13,47.1,47.13,21800.0,36.21,36.2331,36.21,36.2331,21800.0
2011-01-27 12:05:00,47.13,47.15,47.12,47.13,20700.0,36.2331,36.2485,36.2254,36.2331,20700.0
2011-01-27 12:10:00,47.13,47.14,47.09,47.11,31200.0,36.2331,36.2408,36.2023,36.2177,31200.0
2011-01-27 12:15:00,47.11,47.12,47.09,47.1,17800.0,36.2177,36.2254,36.2023,36.21,17800.0
2011-01-27 12:20:00,47.1,47.11,47.08,47.08,29700.0,36.21,36.2177,36.1947,36.1947,29700.0
2011-01-27 12:25:00,47.07,47.09,47.05,47.07,15300.0,36.187,36.2023,36.1716,36.187,15300.0
2011-01-27 12:30:00,47.07,47.08,47.06,47.07,23700.0,36.187,36.1947,36.1793,36.187,23700.0
2011-01-27 12:35:00,47.07,47.07,47.06,47.07,19100.0,36.187,36.187,36.1793,36.187,19100.0
2011-01-27 12:40:00,47.07,47.08,47.06,47.08,27800.0,36.187,36.1947,36.1793,36.1947,27800.0
2011-01-27 12:45:00,47.08,47.08,47.07,47.08,6800.0,36.1947,36.1947,36.187,36.1947,6800.0
2011-01-27 12:50:00,47.08,47.08,47.03,47.06,41700.0,36.1947,36.1947,36.1562,36.1793,41700.0
2011-01-27 12:55:00,47.06,47.06,47.01,47.02,9400.0,36.1793,36.1793,36.1408,36.1485,9400.0
2011-01-27 13:00:00,47.01,47.01,46.96,46.96,15200.0,36.1408,36.1408,36.1024,36.1024,15200.0
2011-01-27 13:05:00,46.96,46.97,46.87,46.87,28200.0,36.1024,36.1101,36.0332,36.0332,28200.0
2011-01-27 13:10:00,46.88,46.95,46.88,46.95,15400.0,36.0409,36.0947,36.0409,36.0947,15400.0
2011-01-27 13:15:00,46.95,46.96,46.91,46.93,16200.0,36.0947,36.1024,36.064,36.0793,16200.0
2011-01-27 13:20:00,46.93,46.95,46.9,46.95,11000.0,36.0793,36.0947,36.0563,36.0947,11000.0
2011-01-27 13:25:00,46.95,47.01,46.95,47.01,12300.0,36.0947,36.1408,36.0947,36.1408,12300.0
2011-01-27 13:30:00,47.01,47.02,46.99,47.01,21900.0,36.1408,36.1485,36.1255,36.1408,21900.0
2011-01-27 13:35:00,47.01,47.01,46.99,47.0,19300.0,36.1408,36.1408,36.1255,36.1331,19300.0
2011-01-27 13:40:00,47.0,47.04,47.0,47.02,24900.0,36.1331,36.1639,36.1331,36.1485,24900.0
2011-01-27 13:45:00,47.02,47.06,47.01,47.05,17400.0,36.1485,36.1793,36.1408,36.1716,17400.0
2011-01-27 13:50:00,47.05,47.06,47.03,47.03,14000.0,36.1716,36.1793,36.1562,36.1562,14000.0
2011-01-27 13:55:00,47.03,47.05,46.99,47.0,92800.0,36.1562,36.1716,36.1255,36.1331,92800.0
2011-01-27 14:00:00,47.0,47.01,46.98,47.0,41100.0,36.1331,36.1408,36.1178,36.1331,41100.0
2011-01-27 14:05:00,47.0,47.01,46.98,47.0,31400.0,36.1331,36.1408,36.1178,36.1331,31400.0
2011-01-27 14:10:00,47.0,47.02,46.99,47.02,21400.0,36.1331,36.1485,36.1255,36.1485,21400.0
2011-01-27 14:15:00,47.02,47.04,47.01,47.03,7900.0,36.1485,36.1639,36.1408,36.1562,7900.0
2011-01-27 14:20:00,47.04,47.05,47.03,47.05,12200.0,36.1639,36.1716,36.1562,36.1716,12200.0
2011-01-27 14:25:00,47.06,47.06,46.99,47.01,26100.0,36.1793,36.1793,36.1255,36.1408,26100.0
2011-01-27 14:30:00,47.01,47.04,47.0,47.03,15200.0,36.1408,36.1639,36.1331,36.1562,15200.0
2011-01-27 14:35:00,47.04,47.09,47.04,47.09,13600.0,36.1639,36.2023,36.1639,36.2023,13600.0
2011-01-27 14:40:00,47.09,47.11,47.05,47.08,70400.0,36.2023,36.2177,36.1716,36.1947,70400.0
2011-01-27 14:45:00,47.07,47.09,47.0,47.01,86600.0,36.187,36.2023,36.1331,36.1408,86600.0
2011-01-27 14:50:00,47.01,47.1,47.0,47.1,59900.0,36.1408,36.21,36.1331,36.21,59900.0
2011-01-27 14:55:00,47.09,47.12,47.08,47.08,22600.0,36.2023,36.2254,36.1947,36.1947,22600.0
2011-01-27 15:00:00,47.09,47.1,47.07,47.1,20000.0,36.2023,36.21,36.187,36.21,20000.0
2011-01-27 15:05:00,47.1,47.11,47.08,47.11,27500.0,36.21,36.2177,36.1947,36.2177,27500.0
2011-01-27 15:10:00,47.1,47.12,47.09,47.09,40000.0,36.21,36.2254,36.2023,36.2023,40000.0
2011-01-27 15:15:00,47.09,47.11,47.08,47.09,33700.0,36.2023,36.2177,36.1947,36.2023,33700.0
2011-01-27 15:20:00,47.08,47.12,47.08,47.12,23600.0,36.1947,36.2254,36.1947,36.2254,23600.0
2011-01-27 15:25:00,47.12,47.13,47.12,47.13,16100.0,36.2254,36.2331,36.2254,36.2331,16100.0
2011-01-27 15:30:00,47.13,47.15,47.12,47.12,54100.0,36.2331,36.2485,36.2254,36.2254,54100.0
2011-01-27 15:35:00,47.12,47.13,47.07,47.09,44200.0,36.2254,36.2331,36.187,36.2023,44200.0
2011-01-27 15:40:00,47.09,47.1,47.07,47.07,68100.0,36.2023,36.21,36.187,36.187,68100.0
2011-01-27 15:45:00,47.07,47.07,47.01,47.02,110800.0,36.187,36.187,36.1408,36.1485,110800.0
2011-01-27 15:50:00,47.02,47.03,46.96,46.98,125900.0,36.1485,36.1562,36.1024,36.1178,125900.0
2011-01-27 15:55:00,46.98,47.01,46.94,47.0,174500.0,36.1178,36.1408,36.087,36.1331,174500.0
2011-01-28 09:30:00,47.08,47.08,46.87,47.0,26200.0,36.1947,36.1947,36.0332,36.1331,26200.0
2011-01-28 09:35:00,46.97,47.0,46.91,46.97,8100.0,36.1101,36.1331,36.064,36.1101,8100.0
2011-01-28 09:40:00,46.97,47.03,46.97,47.02,9100.0,36.1101,36.1562,36.1101,36.1485,9100.0
2011-01-28 09:45:00,47.02,47.07,47.0,47.03,11200.0,36.1485,36.187,36.1331,36.1562,11200.0
2011-01-28 09:50:00,47.03,47.03,46.87,46.96,21900.0,36.1562,36.1562,36.0332,36.1024,21900.0
2011-01-28 09:55:00,46.97,47.02,46.9,46.91,21300.0,36.1101,36.1485,36.0563,36.064,21300.0
2011-01-28 10:00:00,46.92,46.93,46.86,46.89,11100.0,36.0716,36.0793,36.0255,36.0486,11100.0
2011-01-28 10:05:00,46.89,46.9,46.85,46.88,7300.0,36.0486,36.0563,36.0178,36.0409,7300.0
2011-01-28 10:10:00,46.87,46.91,46.83,46.83,8200.0,36.0332,36.064,36.0025,36.0025,8200.0
2011-01-28 10:15:00,46.85,46.86,46.79,46.79,5400.0,36.0178,36.0255,35.9717,35.9717,5400.0
2011-01-28 10:20:00,46.78,46.8,46.72,46.74,19600.0,35.964,35.9794,35.9179,35.9333,19600.0
2011-01-28 10:25:00,46.74,46.81,46.74,46.78,18900.0,35.9333,35.9871,35.9333,35.964,18900.0
2011-01-28 10:30:00,46.78,46.8,46.72,46.77,68200.0,35.964,35.9794,35.9179,35.9563,68200.0
2011-01-28 10:35:00,46.74,46.76,46.7,46.73,10400.0,35.9333,35.9486,35.9025,35.9256,10400.0
2011-01-28 10:40:00,46.74,46.76,46.72,46.73,10100.0,35.9333,35.9486,35.9179,35.9256,10100.0
2011-01-28 10:45:00,46.73,46.73,46.66,46.71,13100.0,35.9256,35.9256,35.8718,35.9102,13100.0
2011-01-28 10:50:00,46.72,46.72,46.65,46.69,22300.0,35.9179,35.9179,35.8641,35.8948,22300.0
2011-01-28 10:55:00,46.7,46.71,46.6,46.61,9500.0,35.9025,35.9102,35.8256,35.8333,9500.0
2011-01-28 11:00:00,46.61,46.69,46.6,46.69,13200.0,35.8333,35.8948,35.8256,35.8948,13200.0
2011-01-28 11:05:00,46.69,46.71,46.62,46.65,7700.0,35.8948,35.9102,35.841,35.8641,7700.0
2011-01-28 11:10:00,46.65,46.65,46.6,46.61,6400.0,35.8641,35.8641,35.8256,35.8333,6400.0
2011-01-28 11:15:00,46.6,46.66,46.6,46.64,32000.0,35.8256,35.8718,35.8256,35.8564,32000.0
2011-01-28 11:20:00,46.65,46.65,46.58,46.59,10900.0,35.8641,35.8641,35.8103,35.8179,10900.0
2011-01-28 11:25:00,46.58,46.59,46.52,46.52,10500.0,35.8103,35.8179,35.7641,35.7641,10500.0
2011-01-28 11:30:00,46.53,46.57,46.51,46.53,16200.0,35.7718,35.8026,35.7564,35.7718,16200.0
2011-01-28 11:35:00,46.52,46.54,46.46,46.47,23600.0,35.7641,35.7795,35.718,35.7257,23600.0
2011-01-28 11:40:00,46.47,46.49,46.44,46.48,9600.0,35.7257,35.7411,35.7026,35.7334,9600.0
2011-01-28 11:45:00,46.47,46.5,46.46,46.5,5500.0,35.7257,35.7488,35.718,35.7488,5500.0
2011-01-28 11:50:00,46.49,46.49,46.45,46.46,25400.0,35.7411,35.7411,35.7103,35.718,25400.0
2011-01-28 11:55:00,46.46,46.46,46.4,46.44,18100.0,35.718,35.718,35.6719,35.7026,18100.0
2011-01-28 12:00:00,46.43,46.43,46.33,46.35,50700.0,35.6949,35.6949,35.6181,35.6334,50700.0
2011-01-28 12:05:00,46.35,46.43,46.33,46.43,24100.0,35.6334,35.6949,35.6181,35.6949,24100.0
2011-01-28 12:10:00,46.43,46.46,46.43,46.44,11600.0,35.6949,35.718,35.6949,35.7026,11600.0
2011-01-28 12:15:00,46.44,46.48,46.42,46.44,16800.0,35.7026,35.7334,35.6873,35.7026,16800.0
2011-01-28 12:20:00,46.43,46.44,46.37,46.4,11300.0,35.6949,35.7026,35.6488,35.6719,11300.0
2011-01-28 12:25:00,46.39,46.4,46.35,46.36,5300.0,35.6642,35.6719,35.6334,35.6411,5300.0
2011-01-28 12:30:00,46.36,46.39,46.32,46.35,16000.0,35.6411,35.6642,35.6104,35.6334,16000.0
2011-01-28 12:35:00,46.36,46.38,46.32,46.35,11200.0,35.6411,35.6565,35.6104,35.6334,11200.0
2011-01-28 12:40:00,46.37,46.39,46.34,46.34,16500.0,35.6488,35.6642,35.6257,35.6257,16500.0
2011-01-28 12:45:00,46.34,46.36,46.29,46.33,13100.0,35.6257,35.6411,35.5873,35.6181,13100.0
2011-01-28 12:50:00,46.33,46.35,46.3,46.3,8400.0,35.6181,35.6334,35.595,35.595,8400.0
2011-01-28 12:55:00,46.31,46.32,46.29,46.29,11800.0,35.6027,35.6104,35.5873,35.5873,11800.0
2011-01-28 13:00:00,46.3,46.3,46.27,46.29,12700.0,35.595,35.595,35.5719,35.5873,12700.0
2011-01-28 13:05:00,46.29,46.29,46.2,46.23,13200.0,35.5873,35.5873,35.5181,35.5412,13200.0
2011-01-28 13:10:00,46.23,46.25,46.22,46.22,10300.0,35.5412,35.5566,35.5335,35.5335,10300.0
2011-01-28 13:15:00,46.22,46.24,46.2,46.23,8500.0,35.5335,35.5489,35.5181,35.5412,8500.0
2011-01-28 13:20:00,46.22,46.23,46.17,46.22,32400.0,35.5335,35.5412,35.4951,35.5335,32400.0
2011-01-28 13:25:00,46.23,46.26,46.21,46.23,21400.0,35.5412,35.5642,35.5258,35.5412,21400.0
2011-01-28 13:30:00,46.22,46.32,46.21,46.32,34400.0,35.5335,35.6104,35.5258,35.6104,34400.0
2011-01-28 13:35:00,46.32,46.35,46.25,46.33,30400.0,35.6104,35.6334,35.5566,35.6181,30400.0
2011-01-28 13:40:00,46.32,46.38,46.28,46.29,24200.0,35.6104,35.6565,35.5796,35.5873,24200.0
2011-01-28 13:45:00,46.3,46.33,46.28,46.31,16200.0,35.595,35.6181,35.5796,35.6027,16200.0
2011-01-28 13:50:00,46.31,46.33,46.27,46.33,11500.0,35.6027,35.6181,35.5719,35.6181,11500.0
2011-01-28 13:55:00,46.32,46.38,46.31,46.37,12000.0,35.6104,35.6565,35.6027,35.6488,12000.0
2011-01-28 14:00:00,46.37,46.38,46.33,46.37,7000.0,35.6488,35.6565,35.6181,35.6488,7000.0
2011-01-28 14:05:00,46.37,46.39,46.32,46.33,6200.0,35.6488,35.6642,35.6104,35.6181,6200.0
2011-01-28 14:10:00,46.33,46.35,46.29,46.32,11600.0,35.6181,35.6334,35.5873,35.6104,11600.0
2011-01-28 14:15:00,46.32,46.34,46.27,46.34,10200.0,35.6104,35.6257,35.5719,35.6257,10200.0
2011-01-28 14:20:00,46.34,46.38,46.31,46.36,14800.0,35.6257,35.6565,35.6027,35.6411,14800.0
2011-01-28 14:25:00,46.36,46.38,46.35,46.36,4500.0,35.6411,35.6565,35.6334,35.6411,4500.0
2011-01-28 14:30:00,46.36,46.4,46.36,46.37,10400.0,35.6411,35.6719,35.6411,35.6488,10400.0
2011-01-28 14:35:00,46.38,46.4,46.37,46.37,11700.0,35.6565,35.6719,35.6488,35.6488,11700.0
2011-01-28 14:40:00,46.38,46.39,46.35,46.36,15100.0,35.6565,35.6642,35.6334,35.6411,15100.0
2011-01-28 14:45:00,46.37,46.4,46.36,46.36,11500.0,35.6488,35.6719,35.6411,35.6411,11500.0
2011-01-28 14:50:00,46.37,46.38,46.35,46.36,28800.0,35.6488,35.6565,35.6334,35.6411,28800.0
2011-01-28 14:55:00,46.37,46.37,46.3,46.36,20600.0,35.6488,35.6488,35.595,35.6411,20600.0
2011-01-28 15:00:00,46.35,46.37,46.33,46.37,13000.0,35.6334,35.6488,35.6181,35.6488,13000.0
2011-01-28 15:05:00,46.36,46.4,46.35,46.37,16200.0,35.6411,35.6719,35.6334,35.6488,16200.0
2011-01-28 15:10:00,46.36,46.37,46.31,46.37,15300.0,35.6411,35.6488,35.6027,35.6488,15300.0
2011-01-28 15:15:00,46.36,46.37,46.29,46.29,21600.0,35.6411,35.6488,35.5873,35.5873,21600.0
2011-01-28 15:20:00,46.29,46.3,46.22,46.28,30500.0,35.5873,35.595,35.5335,35.5796,30500.0
2011-01-28 15:25:00,46.27,46.3,46.21,46.23,27200.0,35.5719,35.595,35.5258,35.5412,27200.0
2011-01-28 15:30:00,46.23,46.25,46.21,46.23,31300.0,35.5412,35.5566,35.5258,35.5412,31300.0
2011-01-28 15:35:00,46.23,46.29,46.21,46.23,31200.0,35.5412,35.5873,35.5258,35.5412,31200.0
2011-01-28 15:40:00,46.23,46.24,46.18,46.19,39400.0,35.5412,35.5489,35.5027,35.5104,39400.0
2011-01-28 15:45:00,46.2,46.29,46.2,46.24,74000.0,35.5181,35.5873,35.5181,35.5489,74000.0
2011-01-28 15:50:00,46.25,46.27,46.21,46.25,50200.0,35.5566,35.5719,35.5258,35.5566,50200.0
2011-01-28 15:55:00,46.26,46.27,46.19,46.22,77700.0,35.5642,35.5719,35.5104,35.5335,77700.0
2011-01-31 09:30:00,46.11,46.54,46.1,46.38,40700.0,35.4489,35.7795,35.4412,35.6565,40700.0
2011-01-31 09:35:00,46.33,46.39,46.28,46.39,51800.0,35.6181,35.6642,35.5796,35.6642,51800.0
2011-01-31 09:40:00,46.39,46.57,46.38,46.54,34400.0,35.6642,35.8026,35.6565,35.7795,34400.0
2011-01-31 09:45:00,46.5,46.53,46.44,46.46,24900.0,35.7488,35.7718,35.7026,35.718,24900.0
2011-01-31 09:50:00,46.46,46.48,46.36,46.37,30800.0,35.718,35.7334,35.6411,35.6488,30800.0
2011-01-31 09:55:00,46.39,46.49,46.39,46.43,30700.0,35.6642,35.7411,35.6642,35.6949,30700.0
2011-01-31 10:00:00,46.42,46.56,46.4,46.55,34300.0,35.6873,35.7949,35.6719,35.7872,34300.0
2011-01-31 10:05:00,46.55,46.57,46.51,46.51,17100.0,35.7872,35.8026,35.7564,35.7564,17100.0
2011-01-31 10:10:00,46.5,46.52,46.41,46.42,17400.0,35.7488,35.7641,35.6796,35.6873,17400.0
2011-01-31 10:15:00,46.42,46.42,46.37,46.4,18400.0,35.6873,35.6873,35.6488,35.6719,18400.0
2011-01-31 10:20:00,46.4,46.47,46.4,46.42,17400.0,35.6719,35.7257,35.6719,35.6873,17400.0
2011-01-31 10:25:00,46.43,46.51,46.42,46.51,33100.0,35.6949,35.7564,35.6873,35.7564,33100.0
2011-01-31 10:30:00,46.52,46.53,46.46,46.47,44600.0,35.7641,35.7718,35.718,35.7257,44600.0
2011-01-31 10:35:00,46.46,46.52,46.43,46.52,12300.0,35.718,35.7641,35.6949,35.7641,12300.0
2011-01-31 10:40:00,46.52,46.52,46.46,46.48,11300.0,35.7641,35.7641,35.718,35.7334,11300.0
2011-01-31 10:45:00,46.48,46.49,46.43,46.46,18700.0,35.7334,35.7411,35.6949,35.718,18700.0
2011-01-31 10:50:00,46.46,46.48,46.43,46.44,14200.0,35.718,35.7334,35.6949,35.7026,14200.0
2011-01-31 10:55:00,46.44,46.45,46.42,46.44,32700.0,35.7026,35.7103,35.6873,35.7026,32700.0
2011-01-31 11:00:00,46.43,46.45,46.43,46.44,23100.0,35.6949,35.7103,35.6949,35.7026,23100.0
2011-01-31 11:05:00,46.45,46.45,46.43,46.43,22400.0,35.7103,35.7103,35.6949,35.6949,22400.0
2011-01-31 11:10:00,46.43,46.45,46.39,46.4,72100.0,35.6949,35.7103,35.6642,35.6719,72100.0
2011-01-31 11:15:00,46.41,46.41,46.39,46.4,38000.0,35.6796,35.6796,35.6642,35.6719,38000.0
2011-01-31 11:20:00,46.41,46.41,46.38,46.4,5700.0,35.6796,35.6796,35.6565,35.6719,5700.0
2011-01-31 11:25:00,46.39,46.4,46.39,46.4,6500.0,35.6642,35.6719,35.6642,35.6719,6500.0
2011-01-31 11:30:00,46.39,46.4,46.37,46.4,9100.0,35.6642,35.6719,35.6488,35.6719,9100.0
2011-01-31 11:35:00,46.38,46.4,46.38,46.4,5200.0,35.6565,35.6719,35.6565,35.6719,5200.0
2011-01-31 11:40:00,46.4,46.41,46.39,46.41,54900.0,35.6719,35.6796,35.6642,35.6796,54900.0
2011-01-31 11:45:00,46.41,46.41,46.38,46.38,25900.0,35.6796,35.6796,35.6565,35.6565,25900.0
2011-01-31 11:50:00,46.39,46.41,46.37,46.38,5500.0,35.6642,35.6796,35.6488,35.6565,5500.0
2011-01-31 11:55:00,46.38,46.4,46.37,46.39,6400.0,35.6565,35.6719,35.6488,35.6642,6400.0
2011-01-31 12:00:00,46.39,46.4,46.39,46.39,2400.0,35.6642,35.6719,35.6642,35.6642,2400.0
2011-01-31 12:05:00,46.39,46.4,46.38,46.4,16800.0,35.6642,35.6719,35.6565,35.6719,16800.0
2011-01-31 12:10:00,46.4,46.41,46.39,46.39,11300.0,35.6719,35.6796,35.6642,35.6642,11300.0
2011-01-31 12:15:00,46.4,46.41,46.39,46.41,10900.0,35.6719,35.6796,35.6642,35.6796,10900.0
2011-01-31 12:20:00,46.41,46.41,46.39,46.39,5600.0,35.6796,35.6796,35.6642,35.6642,5600.0
2011-01-31 12:25:00,46.39,46.41,46.38,46.39,38500.0,35.6642,35.6796,35.6565,35.6642,38500.0
2011-01-31 12:30:00,46.39,46.39,46.37,46.39,5700.0,35.6642,35.6642,35.6488,35.6642,5700.0
2011-01-31 12:35:00,46.39,46.4,46.36,46.37,18600.0,35.6642,35.6719,35.6411,35.6488,18600.0
2011-01-31 12:40:00,46.37,46.38,46.33,46.34,15400.0,35.6488,35.6565,35.6181,35.6257,15400.0
2011-01-31 12:45:00,46.35,46.37,46.34,46.37,5200.0,35.6334,35.6488,35.6257,35.6488,5200.0
2011-01-31 12:50:00,46.38,46.39,46.37,46.38,4600.0,35.6565,35.6642,35.6488,35.6565,4600.0
2011-01-31 12:55:00,46.38,46.39,46.37,46.39,2900.0,35.6565,35.6642,35.6488,35.6642,2900.0
2011-01-31 13:00:00,46.39,46.41,46.39,46.41,1900.0,35.6642,35.6796,35.6642,35.6796,1900.0
2011-01-31 13:05:00,46.4,46.41,46.38,46.4,10500.0,35.6719,35.6796,35.6565,35.6719,10500.0
2011-01-31 13:10:00,46.4,46.4,46.39,46.4,2100.0,35.6719,35.6719,35.6642,35.6719,2100.0
2011-01-31 13:15:00,46.39,46.4,46.38,46.4,12200.0,35.6642,35.6719,35.6565,35.6719,12200.0
2011-01-31 13:20:00,46.39,46.4,46.38,46.38,10600.0,35.6642,35.6719,35.6565,35.6565,10600.0
2011-01-31 13:25:00,46.38,46.4,46.38,46.4,12000.0,35.6565,35.6719,35.6565,35.6719,12000.0
2011-01-31 13:30:00,46.4,46.4,46.37,46.38,15200.0,35.6719,35.6719,35.6488,35.6565,15200.0
2011-01-31 13:35:00,46.39,46.4,46.37,46.38,8400.0,35.6642,35.6719,35.6488,35.6565,8400.0
2011-01-31 13:40:00,46.38,46.4,46.38,46.39,11100.0,35.6565,35.6719,35.6565,35.6642,11100.0
2011-01-31 13:45:00,46.39,46.4,46.39,46.39,12000.0,35.6642,35.6719,35.6642,35.6642,12000.0
2011-01-31 13:50:00,46.39,46.4,46.39,46.4,4600.0,35.6642,35.6719,35.6642,35.6719,4600.0
2011-01-31 13:55:00,46.4,46.4,46.39,46.39,2100.0,35.6719,35.6719,35.6642,35.6642,2100.0
2011-01-31 14:00:00,46.39,46.4,46.39,46.4,9700.0,35.6642,35.6719,35.6642,35.6719,9700.0
2011-01-31 14:05:00,46.4,46.4,46.34,46.35,56000.0,35.6719,35.6719,35.6257,35.6334,56000.0
2011-01-31 14:10:00,46.36,46.37,46.34,46.34,23600.0,35.6411,35.6488,35.6257,35.6257,23600.0
2011-01-31 14:15:00,46.34,46.36,46.31,46.36,17100.0,35.6257,35.6411,35.6027,35.6411,17100.0
2011-01-31 14:20:00,46.36,46.37,46.36,46.37,11200.0,35.6411,35.6488,35.6411,35.6488,11200.0
2011-01-31 14:25:00,46.37,46.4,46.37,46.4,3800.0,35.6488,35.6719,35.6488,35.6719,3800.0
2011-01-31 14:30:00,46.39,46.39,46.35,46.38,21700.0,35.6642,35.6642,35.6334,35.6565,21700.0
2011-01-31 14:35:00,46.38,46.39,46.35,46.37,22600.0,35.6565,35.6642,35.6334,35.6488,22600.0
2011-01-31 14:40:00,46.36,46.37,46.36,46.37,6300.0,35.6411,35.6488,35.6411,35.6488,6300.0
2011-01-31 14:45:00,46.37,46.37,46.3,46.36,28400.0,35.6488,35.6488,35.595,35.6411,28400.0
2011-01-31 14:50:00,46.36,46.36,46.35,46.36,6500.0,35.6411,35.6411,35.6334,35.6411,6500.0
2011-01-31 14:55:00,46.36,46.37,46.34,46.35,71500.0,35.6411,35.6488,35.6257,35.6334,71500.0
2011-01-31 15:00:00,46.35,46.37,46.33,46.35,60500.0,35.6334,35.6488,35.6181,35.6334,60500.0
2011-01-31 15:05:00,46.35,46.36,46.32,46.32,14500.0,35.6334,35.6411,35.6104,35.6104,14500.0
2011-01-31 15:10:00,46.33,46.35,46.32,46.35,23200.0,35.6181,35.6334,35.6104,35.6334,23200.0
2011-01-31 15:15:00,46.35,46.35,46.31,46.35,12000.0,35.6334,35.6334,35.6027,35.6334,12000.0
2011-01-31 15:20:00,46.34,46.35,46.34,46.34,7300.0,35.6257,35.6334,35.6257,35.6257,7300.0
2011-01-31 15:25:00,46.34,46.35,46.31,46.32,16100.0,35.6257,35.6334,35.6027,35.6104,16100.0
2011-01-31 15:30:00,46.32,46.35,46.31,46.35,35000.0,35.6104,35.6334,35.6027,35.6334,35000.0
2011-01-31 15:35:00,46.35,46.36,46.34,46.34,25300.0,35.6334,35.6411,35.6257,35.6257,25300.0
2011-01-31 15:40:00,46.34,46.36,46.34,46.36,44400.0,35.6257,35.6411,35.6257,35.6411,44400.0
2011-01-31 15:45:00,46.36,46.36,46.31,46.32,67200.0,35.6411,35.6411,35.6027,35.6104,67200.0
2011-01-31 15:50:00,46.32,46.35,46.31,46.35,43700.0,35.6104,35.6334,35.6027,35.6334,43700.0
2011-01-31 15:55:00,46.35,46.35,46.27,46.29,147200.0,35.6334,35.6334,35.5719,35.5873,147200.0
2011-02-01 09:30:00,46.49,46.54,46.37,46.45,23500.0,35.7411,35.7795,35.6488,35.7103,23500.0
2011-02-01 09:35:00,46.48,46.57,46.44,46.49,12500.0,35.7334,35.8026,35.7026,35.7411,12500.0
2011-02-01 09:40:00,46.47,46.57,46.46,46.56,13700.0,35.7257,35.8026,35.718,35.7949,13700.0
2011-02-01 09:45:00,46.57,46.6,46.49,46.52,59100.0,35.8026,35.8256,35.7411,35.7641,59100.0
2011-02-01 09:50:00,46.54,46.61,46.48,46.51,15900.0,35.7795,35.8333,35.7334,35.7564,15900.0
2011-02-01 09:55:00,46.49,46.52,46.43,46.45,15900.0,35.7411,35.7641,35.6949,35.7103,15900.0
2011-02-01 10:00:00,46.46,46.54,46.43,46.51,22700.0,35.718,35.7795,35.6949,35.7564,22700.0
2011-02-01 10:05:00,46.5,46.51,46.33,46.36,26800.0,35.7488,35.7564,35.6181,35.6411,26800.0
2011-02-01 10:10:00,46.36,46.37,46.3,46.32,8100.0,35.6411,35.6488,35.595,35.6104,8100.0
2011-02-01 10:15:00,46.32,46.43,46.32,46.42,8100.0,35.6104,35.6949,35.6104,35.6873,8100.0
2011-02-01 10:20:00,46.44,46.55,46.44,46.52,15000.0,35.7026,35.7872,35.7026,35.7641,15000.0
2011-02-01 10:25:00,46.52,46.53,46.48,46.49,16900.0,35.7641,35.7718,35.7334,35.7411,16900.0
2011-02-01 10:30:00,46.5,46.54,46.47,46.53,37400.0,35.7488,35.7795,35.7257,35.7718,37400.0
2011-02-01 10:35:00,46.53,46.54,46.51,46.54,6900.0,35.7718,35.7795,35.7564,35.7795,6900.0
2011-02-01 10:40:00,46.54,46.55,46.48,46.49,8700.0,35.7795,35.7872,35.7334,35.7411,8700.0
2011-02-01 10:45:00,46.48,46.48,46.42,46.42,16700.0,35.7334,35.7334,35.6873,35.6873,16700.0
2011-02-01 10:50:00,46.42,46.45,46.38,46.39,20000.0,35.6873,35.7103,35.6565,35.6642,20000.0
2011-02-01 10:55:00,46.38,46.41,46.38,46.39,9600.0,35.6565,35.6796,35.6565,35.6642,9600.0
2011-02-01 11:00:00,46.37,46.37,46.35,46.35,4500.0,35.6488,35.6488,35.6334,35.6334,4500.0
2011-02-01 11:05:00,46.36,46.41,46.36,46.37,6900.0,35.6411,35.6796,35.6411,35.6488,6900.0
2011-02-01 11:10:00,46.38,46.42,46.38,46.38,11300.0,35.6565,35.6873,35.6565,35.6565,11300.0
2011-02-01 11:15:00,46.39,46.4,46.36,46.39,7300.0,35.6642,35.6719,35.6411,35.6642,7300.0
2011-02-01 11:20:00,46.41,46.41,46.36,46.39,6500.0,35.6796,35.6796,35.6411,35.6642,6500.0
2011-02-01 11:25:00,46.4,46.42,46.36,46.39,18300.0,35.6719,35.6873,35.6411,35.6642,18300.0
2011-02-01 11:30:00,46.39,46.41,46.38,46.38,5900.0,35.6642,35.6796,35.6565,35.6565,5900.0
2011-02-01 11:35:00,46.38,46.42,46.34,46.42,12500.0,35.6565,35.6873,35.6257,35.6873,12500.0
2011-02-01 11:40:00,46.42,46.42,46.37,46.37,20900.0,35.6873,35.6873,35.6488,35.6488,20900.0
2011-02-01 11:45:00,46.37,46.4,46.36,46.4,7100.0,35.6488,35.6719,35.6411,35.6719,7100.0
2011-02-01 11:50:00,46.39,46.4,46.35,46.39,6600.0,35.6642,35.6719,35.6334,35.6642,6600.0
2011-02-01 11:55:00,46.38,46.42,46.38,46.4,14200.0,35.6565,35.6873,35.6565,35.6719,14200.0
2011-02-01 12:00:00,46.39,46.41,46.37,46.4,5000.0,35.6642,35.6796,35.6488,35.6719,5000.0
2011-02-01 12:05:00,46.41,46.43,46.39,46.39,24600.0,35.6796,35.6949,35.6642,35.6642,24600.0
2011-02-01 12:10:00,46.4,46.45,46.39,46.45,4600.0,35.6719,35.7103,35.6642,35.7103,4600.0
2011-02-01 12:15:00,46.44,46.47,46.43,46.46,63500.0,35.7026,35.7257,35.6949,35.718,63500.0
2011-02-01 12:20:00,46.47,46.51,46.46,46.5,13400.0,35.7257,35.7564,35.718,35.7488,13400.0
2011-02-01 12:25:00,46.5,46.5,46.44,46.44,14800.0,35.7488,35.7488,35.7026,35.7026,14800.0
2011-02-01 12:30:00,46.44,46.46,46.44,46.45,11900.0,35.7026,35.718,35.7026,35.7103,11900.0
2011-02-01 12:35:00,46.45,46.46,46.45,46.45,3500.0,35.7103,35.718,35.7103,35.7103,3500.0
2011-02-01 12:40:00,46.45,46.48,46.44,46.47,31800.0,35.7103,35.7334,35.7026,35.7257,31800.0
2011-02-01 12:45:00,46.47,46.47,46.45,46.46,7300.0,35.7257,35.7257,35.7103,35.718,7300.0
2011-02-01 12:50:00,46.46,46.46,46.44,46.45,22700.0,35.718,35.718,35.7026,35.7103,22700.0
2011-02-01 12:55:00,46.45,46.52,46.45,46.52,5500.0,35.7103,35.7641,35.7103,35.7641,5500.0
2011-02-01 13:00:00,46.52,46.54,46.5,46.52,13700.0,35.7641,35.7795,35.7488,35.7641,13700.0
2011-02-01 13:05:00,46.52,46.56,46.52,46.55,7600.0,35.7641,35.7949,35.7641,35.7872,7600.0
2011-02-01 13:10:00,46.53,46.61,46.53,46.61,9300.0,35.7718,35.8333,35.7718,35.8333,9300.0
2011-02-01 13:15:00,46.61,46.61,46.58,46.61,12100.0,35.8333,35.8333,35.8103,35.8333,12100.0
2011-02-01 13:20:00,46.61,46.61,46.6,46.6,3800.0,35.8333,35.8333,35.8256,35.8256,3800.0
2011-02-01 13:25:00,46.61,46.61,46.58,46.6,13900.0,35.8333,35.8333,35.8103,35.8256,13900.0
2011-02-01 13:30:00,46.59,46.59,46.56,46.57,6900.0,35.8179,35.8179,35.7949,35.8026,6900.0
2011-02-01 13:35:00,46.58,46.58,46.55,46.56,18200.0,35.8103,35.8103,35.7872,35.7949,18200.0
2011-02-01 13:40:00,46.55,46.58,46.55,46.55,12900.0,35.7872,35.8103,35.7872,35.7872,12900.0
2011-02-01 13:45:00,46.55,46.56,46.52,46.53,15100.0,35.7872,35.7949,35.7641,35.7718,15100.0
2011-02-01 13:50:00,46.53,46.54,46.52,46.52,11400.0,35.7718,35.7795,35.7641,35.7641,11400.0
2011-02-01 13:55:00,46.53,46.54,46.5,46.54,12700.0,35.7718,35.7795,35.7488,35.7795,12700.0
2011-02-01 14:00:00,46.53,46.57,46.52,46.56,6500.0,35.7718,35.8026,35.7641,35.7949,6500.0
2011-02-01 14:05:00,46.58,46.59,46.57,46.58,4100.0,35.8103,35.8179,35.8026,35.8103,4100.0
2011-02-01 14:10:00,46.59,46.59,46.53,46.54,15100.0,35.8179,35.8179,35.7718,35.7795,15100.0
2011-02-01 14:15:00,46.54,46.58,46.54,46.57,12700.0,35.7795,35.8103,35.7795,35.8026,12700.0
2011-02-01 14:20:00,46.57,46.59,46.56,46.57,19100.0,35.8026,35.8179,35.7949,35.8026,19100.0
2011-02-01 14:25:00,46.57,46.57,46.54,46.55,7100.0,35.8026,35.8026,35.7795,35.7872,7100.0
2011-02-01 14:30:00,46.55,46.57,46.53,46.56,10200.0,35.7872,35.8026,35.7718,35.7949,10200.0
2011-02-01 14:35:00,46.56,46.59,46.55,46.56,17500.0,35.7949,35.8179,35.7872,35.7949,17500.0
2011-02-01 14:40:00,46.57,46.6,46.56,46.59,9000.0,35.8026,35.8256,35.7949,35.8179,9000.0
2011-02-01 14:45:00,46.6,46.61,46.58,46.59,12000.0,35.8256,35.8333,35.8103,35.8179,12000.0
2011-02-01 14:50:00,46.59,46.6,46.55,46.57,47700.0,35.8179,35.8256,35.7872,35.8026,47700.0
2011-02-01 14:55:00,46.58,46.62,46.58,46.62,38700.0,35.8103,35.841,35.8103,35.841,38700.0
2011-02-01 15:00:00,46.63,46.69,46.63,46.69,28000.0,35.8487,35.8948,35.8487,35.8948,28000.0
2011-02-01 15:05:00,46.68,46.69,46.6,46.61,20400.0,35.8871,35.8948,35.8256,35.8333,20400.0
2011-02-01 15:10:00,46.61,46.61,46.59,46.6,12000.0,35.8333,35.8333,35.8179,35.8256,12000.0
2011-02-01 15:15:00,46.59,46.6,46.59,46.59,8300.0,35.8179,35.8256,35.8179,35.8179,8300.0
2011-02-01 15:20:00,46.6,46.63,46.59,46.63,12900.0,35.8256,35.8487,35.8179,35.8487,12900.0
2011-02-01 15:25:00,46.63,46.63,46.59,46.6,32600.0,35.8487,35.8487,35.8179,35.8256,32600.0
2011-02-01 15:30:00,46.6,46.62,46.59,46.62,27600.0,35.8256,35.841,35.8179,35.841,27600.0
2011-02-01 15:35:00,46.62,46.64,46.6,46.63,41100.0,35.841,35.8564,35.8256,35.8487,41100.0
2011-02-01 15:40:00,46.63,46.64,46.6,46.6,38000.0,35.8487,35.8564,35.8256,35.8256,38000.0
2011-02-01 15:45:00,46.61,46.65,46.6,46.65,44300.0,35.8333,35.8641,35.8256,35.8641,44300.0
2011-02-01 15:50:00,46.65,46.69,46.65,46.65,47400.0,35.8641,35.8948,35.8641,35.8641,47400.0
2011-02-01 15:55:00,46.65,46.65,46.58,46.58,154700.0,35.8641,35.8641,35.8103,35.8103,154700.0
2011-02-02 09:30:00,46.34,46.56,46.16,46.26,38800.0,35.6257,35.7949,35.4874,35.5642,38800.0
2011-02-02 09:35:00,46.29,46.58,46.26,46.54,36100.0,35.5873,35.8103,35.5642,35.7795,36100.0
2011-02-02 09:40:00,46.56,46.6,46.48,46.52,46400.0,35.7949,35.8256,35.7334,35.7641,46400.0
2011-02-02 09:45:00,46.52,46.57,46.49,46.51,18400.0,35.7641,35.8026,35.7411,35.7564,18400.0
2011-02-02 09:50:00,46.51,46.56,46.5,46.56,21000.0,35.7564,35.7949,35.7488,35.7949,21000.0
2011-02-02 09:55:00,46.56,46.6,46.5,46.51,19900.0,35.7949,35.8256,35.7488,35.7564,19900.0
2011-02-02 10:00:00,46.5,46.53,46.42,46.46,49300.0,35.7488,35.7718,35.6873,35.718,49300.0
2011-02-02 10:05:00,46.44,46.51,46.36,46.38,39900.0,35.7026,35.7564,35.6411,35.6565,39900.0
2011-02-02 10:10:00,46.38,46.39,46.27,46.27,50600.0,35.6565,35.6642,35.5719,35.5719,50600.0
2011-02-02 10:15:00,46.27,46.28,46.2,46.24,55600.0,35.5719,35.5796,35.5181,35.5489,55600.0
2011-02-02 10:20:00,46.24,46.3,46.21,46.22,55200.0,35.5489,35.595,35.5258,35.5335,55200.0
2011-02-02 10:25:00,46.23,46.3,46.2,46.2,87600.0,35.5412,35.595,35.5181,35.5181,87600.0
2011-02-02 10:30:00,46.22,46.34,46.21,46.23,70700.0,35.5335,35.6257,35.5258,35.5412,70700.0
2011-02-02 10:35:00,46.24,46.29,46.18,46.23,48400.0,35.5489,35.5873,35.5027,35.5412,48400.0
2011-02-02 10:40:00,46.23,46.25,46.17,46.17,41300.0,35.5412,35.5566,35.4951,35.4951,41300.0
2011-02-02 10:45:00,46.18,46.25,46.18,46.18,28300.0,35.5027,35.5566,35.5027,35.5027,28300.0
2011-02-02 10:50:00,46.19,46.29,46.17,46.26,37500.0,35.5104,35.5873,35.4951,35.5642,37500.0
2011-02-02 10:55:00,46.26,46.31,46.23,46.25,74600.0,35.5642,35.6027,35.5412,35.5566,74600.0
2011-02-02 11:00:00,46.25,46.25,46.19,46.22,24500.0,35.5566,35.5566,35.5104,35.5335,24500.0
2011-02-02 11:05:00,46.21,46.26,46.18,46.19,36800.0,35.5258,35.5642,35.5027,35.5104,36800.0
2011-02-02 11:10:00,46.18,46.22,46.18,46.2,18500.0,35.5027,35.5335,35.5027,35.5181,18500.0
2011-02-02 11:15:00,46.2,46.26,46.2,46.24,20800.0,35.5181,35.5642,35.5181,35.5489,20800.0
2011-02-02 11:20:00,46.24,46.25,46.18,46.18,46400.0,35.5489,35.5566,35.5027,35.5027,46400.0
2011-02-02 11:25:00,46.19,46.26,46.19,46.19,24200.0,35.5104,35.5642,35.5104,35.5104,24200.0
2011-02-02 11:30:00,46.2,46.21,46.18,46.18,13700.0,35.5181,35.5258,35.5027,35.5027,13700.0
2011-02-02 11:35:00,46.19,46.21,46.15,46.16,22300.0,35.5104,35.5258,35.4797,35.4874,22300.0
2011-02-02 11:40:00,46.15,46.16,46.09,46.14,27700.0,35.4797,35.4874,35.4336,35.472,27700.0
2011-02-02 11:45:00,46.14,46.23,46.14,46.2,20200.0,35.472,35.5412,35.472,35.5181,20200.0
2011-02-02 11:50:00,46.2,46.21,46.12,46.12,23500.0,35.5181,35.5258,35.4566,35.4566,23500.0
2011-02-02 11:55:00,46.12,46.18,46.12,46.18,39300.0,35.4566,35.5027,35.4566,35.5027,39300.0
2011-02-02 12:00:00,46.18,46.2,46.15,46.19,21800.0,35.5027,35.5181,35.4797,35.5104,21800.0
2011-02-02 12:05:00,46.2,46.2,46.17,46.18,15600.0,35.5181,35.5181,35.4951,35.5027,15600.0
2011-02-02 12:10:00,46.17,46.18,46.13,46.15,15300.0,35.4951,35.5027,35.4643,35.4797,15300.0
2011-02-02 12:15:00,46.15,46.16,46.1,46.13,36600.0,35.4797,35.4874,35.4412,35.4643,36600.0
2011-02-02 12:20:00,46.14,46.18,46.14,46.16,22900.0,35.472,35.5027,35.472,35.4874,22900.0
2011-02-02 12:25:00,46.16,46.2,46.16,46.2,12700.0,35.4874,35.5181,35.4874,35.5181,12700.0
2011-02-02 12:30:00,46.2,46.21,46.19,46.21,8000.0,35.5181,35.5258,35.5104,35.5258,8000.0
2011-02-02 12:35:00,46.21,46.21,46.2,46.2,7400.0,35.5258,35.5258,35.5181,35.5181,7400.0
2011-02-02 12:40:00,46.21,46.21,46.2,46.21,8800.0,35.5258,35.5258,35.5181,35.5258,8800.0
2011-02-02 12:45:00,46.21,46.24,46.2,46.23,275800.0,35.5258,35.5489,35.5181,35.5412,275800.0
2011-02-02 12:50:00,46.22,46.22,46.19,46.21,13100.0,35.5335,35.5335,35.5104,35.5258,13100.0
2011-02-02 12:55:00,46.21,46.22,46.13,46.14,270400.0,35.5258,35.5335,35.4643,35.472,270400.0
2011-02-02 13:00:00,46.14,46.22,46.14,46.21,163800.0,35.472,35.5335,35.472,35.5258,163800.0
2011-02-02 13:05:00,46.22,46.3,46.22,46.3,12400.0,35.5335,35.595,35.5335,35.595,12400.0
2011-02-02 13:10:00,46.3,46.35,46.3,46.35,10200.0,35.595,35.6334,35.595,35.6334,10200.0
2011-02-02 13:15:00,46.35,46.37,46.34,46.37,5100.0,35.6334,35.6488,35.6257,35.6488,5100.0
2011-02-02 13:20:00,46.37,46.4,46.36,46.38,6300.0,35.6488,35.6719,35.6411,35.6565,6300.0
2011-02-02 13:25:00,46.38,46.39,46.36,46.39,21200.0,35.6565,35.6642,35.6411,35.6642,21200.0
2011-02-02 13:30:00,46.38,46.39,46.36,46.38,12200.0,35.6565,35.6642,35.6411,35.6565,12200.0
2011-02-02 13:35:00,46.37,46.37,46.34,46.36,28800.0,35.6488,35.6488,35.6257,35.6411,28800.0
2011-02-02 13:40:00,46.35,46.37,46.32,46.33,11900.0,35.6334,35.6488,35.6104,35.6181,11900.0
2011-02-02 13:45:00,46.32,46.35,46.3,46.34,8000.0,35.6104,35.6334,35.595,35.6257,8000.0
2011-02-02 13:50:00,46.35,46.36,46.35,46.35,7100.0,35.6334,35.6411,35.6334,35.6334,7100.0
2011-02-02 13:55:00,46.35,46.36,46.31,46.31,13500.0,35.6334,35.6411,35.6027,35.6027,13500.0
2011-02-02 14:00:00,46.3,46.31,46.28,46.31,12300.0,35.595,35.6027,35.5796,35.6027,12300.0
2011-02-02 14:05:00,46.31,46.32,46.29,46.31,5500.0,35.6027,35.6104,35.5873,35.6027,5500.0
2011-02-02 14:10:00,46.32,46.36,46.32,46.35,18800.0,35.6104,35.6411,35.6104,35.6334,18800.0
2011-02-02 14:15:00,46.36,46.36,46.34,46.34,8000.0,35.6411,35.6411,35.6257,35.6257,8000.0
2011-02-02 14:20:00,46.35,46.35,46.31,46.33,3700.0,35.6334,35.6334,35.6027,35.6181,3700.0
2011-02-02 14:25:00,46.33,46.36,46.32,46.34,22200.0,35.6181,35.6411,35.6104,35.6257,22200.0
2011-02-02 14:30:00,46.34,46.34,46.29,46.3,11500.0,35.6257,35.6257,35.5873,35.595,11500.0
2011-02-02 14:35:00,46.3,46.33,46.3,46.32,21100.0,35.595,35.6181,35.595,35.6104,21100.0
2011-02-02 14:40:00,46.31,46.33,46.3,46.32,8100.0,35.6027,35.6181,35.595,35.6104,8100.0
2011-02-02 14:45:00,46.32,46.32,46.3,46.32,6600.0,35.6104,35.6104,35.595,35.6104,6600.0
2011-02-02 14:50:00,46.32,46.34,46.28,46.3,19200.0,35.6104,35.6257,35.5796,35.595,19200.0
2011-02-02 14:55:00,46.3,46.32,46.3,46.32,49700.0,35.595,35.6104,35.595,35.6104,49700.0
2011-02-02 15:00:00,46.32,46.32,46.27,46.31,59800.0,35.6104,35.6104,35.5719,35.6027,59800.0
2011-02-02 15:05:00,46.3,46.32,46.23,46.25,40200.0,35.595,35.6104,35.5412,35.5566,40200.0
2011-02-02 15:10:00,46.25,46.29,46.25,46.29,15500.0,35.5566,35.5873,35.5566,35.5873,15500.0
2011-02-02 15:15:00,46.29,46.31,46.29,46.3,25400.0,35.5873,35.6027,35.5873,35.595,25400.0
2011-02-02 15:20:00,46.3,46.3,46.28,46.28,23000.0,35.595,35.595,35.5796,35.5796,23000.0
2011-02-02 15:25:00,46.28,46.31,46.28,46.3,52300.0,35.5796,35.6027,35.5796,35.595,52300.0
2011-02-02 15:30:00,46.3,46.3,46.26,46.28,33900.0,35.595,35.595,35.5642,35.5796,33900.0
2011-02-02 15:35:00,46.27,46.28,46.21,46.22,155300.0,35.5719,35.5796,35.5258,35.5335,155300.0
2011-02-02 15:40:00,46.21,46.22,46.19,46.21,186200.0,35.5258,35.5335,35.5104,35.5258,186200.0
2011-02-02 15:45:00,46.2,46.25,46.2,46.25,38500.0,35.5181,35.5566,35.5181,35.5566,38500.0
2011-02-02 15:50:00,46.24,46.26,46.17,46.19,90300.0,35.5489,35.5642,35.4951,35.5104,90300.0
2011-02-02 15:55:00,46.18,46.27,46.18,46.2,307600.0,35.5027,35.5719,35.5027,35.5181,307600.0
2011-02-03 09:30:00,46.23,46.34,46.19,46.3,44600.0,35.5412,35.6257,35.5104,35.595,44600.0
2011-02-03 09:35:00,46.3,46.31,46.19,46.26,20600.0,35.595,35.6027,35.5104,35.5642,20600.0
2011-02-03 09:40:00,46.25,46.28,46.11,46.15,22000.0,35.5566,35.5796,35.4489,35.4797,22000.0
2011-02-03 09:45:00,46.18,46.26,46.13,46.24,23400.0,35.5027,35.5642,35.4643,35.5489,23400.0
2011-02-03 09:50:00,46.24,46.26,46.19,46.21,18500.0,35.5489,35.5642,35.5104,35.5258,18500.0
2011-02-03 09:55:00,46.21,46.29,46.14,46.21,34400.0,35.5258,35.5873,35.472,35.5258,34400.0
2011-02-03 10:00:00,46.25,46.29,46.18,46.26,42800.0,35.5566,35.5873,35.5027,35.5642,42800.0
2011-02-03 10:05:00,46.27,46.28,46.1,46.13,34200.0,35.5719,35.5796,35.4412,35.4643,34200.0
2011-02-03 10:10:00,46.16,46.29,46.1,46.28,31200.0,35.4874,35.5873,35.4412,35.5796,31200.0
2011-02-03 10:15:00,46.27,46.28,46.17,46.18,40500.0,35.5719,35.5796,35.4951,35.5027,40500.0
2011-02-03 10:20:00,46.2,46.28,46.15,46.17,46500.0,35.5181,35.5796,35.4797,35.4951,46500.0
2011-02-03 10:25:00,46.16,46.24,46.16,46.19,18100.0,35.4874,35.5489,35.4874,35.5104,18100.0
2011-02-03 10:30:00,46.19,46.22,46.14,46.14,22100.0,35.5104,35.5335,35.472,35.472,22100.0
2011-02-03 10:35:00,46.14,46.18,46.07,46.09,16700.0,35.472,35.5027,35.4182,35.4336,16700.0
2011-02-03 10:40:00,46.09,46.18,46.07,46.18,18300.0,35.4336,35.5027,35.4182,35.5027,18300.0
2011-02-03 10:45:00,46.18,46.26,46.18,46.2,61100.0,35.5027,35.5642,35.5027,35.5181,61100.0
2011-02-03 10:50:00,46.21,46.22,46.14,46.15,39300.0,35.5258,35.5335,35.472,35.4797,39300.0
2011-02-03 10:55:00,46.14,46.2,46.14,46.2,7500.0,35.472,35.5181,35.472,35.5181,7500.0
2011-02-03 11:00:00,46.21,46.27,46.18,46.26,22900.0,35.5258,35.5719,35.5027,35.5642,22900.0
2011-02-03 11:05:00,46.26,46.32,46.26,46.3,20000.0,35.5642,35.6104,35.5642,35.595,20000.0
2011-02-03 11:10:00,46.29,46.36,46.29,46.36,17300.0,35.5873,35.6411,35.5873,35.6411,17300.0
2011-02-03 11:15:00,46.35,46.38,46.34,46.37,18700.0,35.6334,35.6565,35.6257,35.6488,18700.0
2011-02-03 11:20:00,46.37,46.41,46.36,46.4,13600.0,35.6488,35.6796,35.6411,35.6719,13600.0
2011-02-03 11:25:00,46.39,46.46,46.39,46.42,41700.0,35.6642,35.718,35.6642,35.6873,41700.0
2011-02-03 11:30:00,46.43,46.43,46.37,46.41,21500.0,35.6949,35.6949,35.6488,35.6796,21500.0
2011-02-03 11:35:00,46.42,46.48,46.42,46.47,18900.0,35.6873,35.7334,35.6873,35.7257,18900.0
2011-02-03 11:40:00,46.47,46.54,46.45,46.53,22200.0,35.7257,35.7795,35.7103,35.7718,22200.0
2011-02-03 11:45:00,46.54,46.54,46.45,46.47,30900.0,35.7795,35.7795,35.7103,35.7257,30900.0
2011-02-03 11:50:00,46.47,46.55,46.47,46.5,12300.0,35.7257,35.7872,35.7257,35.7488,12300.0
2011-02-03 11:55:00,46.51,46.56,46.51,46.55,17100.0,35.7564,35.7949,35.7564,35.7872,17100.0
2011-02-03 12:00:00,46.55,46.55,46.4,46.41,41400.0,35.7872,35.7872,35.6719,35.6796,41400.0
2011-02-03 12:05:00,46.42,46.44,46.4,46.44,13500.0,35.6873,35.7026,35.6719,35.7026,13500.0
2011-02-03 12:10:00,46.44,46.46,46.44,46.46,17700.0,35.7026,35.718,35.7026,35.718,17700.0
2011-02-03 12:15:00,46.47,46.49,46.44,46.46,6800.0,35.7257,35.7411,35.7026,35.718,6800.0
2011-02-03 12:20:00,46.45,46.47,46.42,46.42,25300.0,35.7103,35.7257,35.6873,35.6873,25300.0
2011-02-03 12:25:00,46.43,46.47,46.43,46.45,8500.0,35.6949,35.7257,35.6949,35.7103,8500.0
2011-02-03 12:30:00,46.46,46.47,46.44,46.45,7200.0,35.718,35.7257,35.7026,35.7103,7200.0
2011-02-03 12:35:00,46.46,46.46,46.43,46.45,6300.0,35.718,35.718,35.6949,35.7103,6300.0
2011-02-03 12:40:00,46.44,46.49,46.43,46.48,16200.0,35.7026,35.7411,35.6949,35.7334,16200.0
2011-02-03 12:45:00,46.46,46.5,46.44,46.45,8700.0,35.718,35.7488,35.7026,35.7103,8700.0
2011-02-03 12:50:00,46.44,46.49,46.44,46.46,15600.0,35.7026,35.7411,35.7026,35.718,15600.0
2011-02-03 12:55:00,46.46,46.52,46.46,46.5,40300.0,35.718,35.7641,35.718,35.7488,40300.0
2011-02-03 13:00:00,46.5,46.5,46.46,46.47,15700.0,35.7488,35.7488,35.718,35.7257,15700.0
2011-02-03 13:05:00,46.47,46.48,46.45,46.47,11900.0,35.7257,35.7334,35.7103,35.7257,11900.0
2011-02-03 13:10:00,46.47,46.53,46.47,46.5,26200.0,35.7257,35.7718,35.7257,35.7488,26200.0
2011-02-03 13:15:00,46.51,46.51,46.48,46.5,26200.0,35.7564,35.7564,35.7334,35.7488,26200.0
2011-02-03 13:20:00,46.5,46.52,46.49,46.5,11100.0,35.7488,35.7641,35.7411,35.7488,11100.0
2011-02-03 13:25:00,46.5,46.51,46.5,46.5,4200.0,35.7488,35.7564,35.7488,35.7488,4200.0
2011-02-03 13:30:00,46.5,46.5,46.41,46.43,40400.0,35.7488,35.7488,35.6796,35.6949,40400.0
2011-02-03 13:35:00,46.43,46.45,46.43,46.45,2900.0,35.6949,35.7103,35.6949,35.7103,2900.0
2011-02-03 13:40:00,46.44,46.47,46.4,46.43,21300.0,35.7026,35.7257,35.6719,35.6949,21300.0
2011-02-03 13:45:00,46.44,46.44,46.38,46.38,14900.0,35.7026,35.7026,35.6565,35.6565,14900.0
2011-02-03 13:50:00,46.38,46.4,46.35,46.35,29800.0,35.6565,35.6719,35.6334,35.6334,29800.0
2011-02-03 13:55:00,46.35,46.38,46.32,46.37,19900.0,35.6334,35.6565,35.6104,35.6488,19900.0
2011-02-03 14:00:00,46.38,46.38,46.31,46.32,32700.0,35.6565,35.6565,35.6027,35.6104,32700.0
2011-02-03 14:05:00,46.31,46.32,46.29,46.29,12300.0,35.6027,35.6104,35.5873,35.5873,12300.0
2011-02-03 14:10:00,46.3,46.3,46.27,46.3,17400.0,35.595,35.595,35.5719,35.595,17400.0
2011-02-03 14:15:00,46.3,46.31,46.29,46.31,19500.0,35.595,35.6027,35.5873,35.6027,19500.0
2011-02-03 14:20:00,46.3,46.31,46.25,46.28,60000.0,35.595,35.6027,35.5566,35.5796,60000.0
2011-02-03 14:25:00,46.28,46.28,46.25,46.28,45500.0,35.5796,35.5796,35.5566,35.5796,45500.0
2011-02-03 14:30:00,46.28,46.29,46.26,46.28,33700.0,35.5796,35.5873,35.5642,35.5796,33700.0
2011-02-03 14:35:00,46.28,46.35,46.27,46.34,34200.0,35.5796,35.6334,35.5719,35.6257,34200.0
2011-02-03 14:40:00,46.34,46.38,46.32,46.38,41600.0,35.6257,35.6565,35.6104,35.6565,41600.0
2011-02-03 14:45:00,46.38,46.39,46.35,46.36,70400.0,35.6565,35.6642,35.6334,35.6411,70400.0
2011-02-03 14:50:00,46.35,46.39,46.35,46.38,15200.0,35.6334,35.6642,35.6334,35.6565,15200.0
2011-02-03 14:55:00,46.38,46.4,46.38,46.39,24400.0,35.6565,35.6719,35.6565,35.6642,24400.0
2011-02-03 15:00:00,46.39,46.42,46.38,46.41,30400.0,35.6642,35.6873,35.6565,35.6796,30400.0
2011-02-03 15:05:00,46.41,46.42,46.41,46.41,12100.0,35.6796,35.6873,35.6796,35.6796,12100.0
2011-02-03 15:10:00,46.41,46.42,46.39,46.4,28900.0,35.6796,35.6873,35.6642,35.6719,28900.0
2011-02-03 15:15:00,46.4,46.41,46.4,46.4,14600.0,35.6719,35.6796,35.6719,35.6719,14600.0
2011-02-03 15:20:00,46.41,46.44,46.41,46.42,16500.0,35.6796,35.7026,35.6796,35.6873,16500.0
2011-02-03 15:25:00,46.42,46.43,46.4,46.43,26500.0,35.6873,35.6949,35.6719,35.6949,26500.0
2011-02-03 15:30:00,46.43,46.45,46.43,46.45,36800.0,35.6949,35.7103,35.6949,35.7103,36800.0
2011-02-03 15:35:00,46.45,46.46,46.42,46.42,29700.0,35.7103,35.718,35.6873,35.6873,29700.0
2011-02-03 15:40:00,46.42,46.43,46.4,46.4,23500.0,35.6873,35.6949,35.6719,35.6719,23500.0
2011-02-03 15:45:00,46.41,46.43,46.39,46.43,60900.0,35.6796,35.6949,35.6642,35.6949,60900.0
2011-02-03 15:50:00,46.43,46.45,46.39,46.4,139600.0,35.6949,35.7103,35.6642,35.6719,139600.0
2011-02-03 15:55:00,46.4,46.42,46.36,46.37,130700.0,35.6719,35.6873,35.6411,35.6488,130700.0
2011-02-04 09:30:00,46.36,46.52,46.28,46.28,45700.0,35.6411,35.7641,35.5796,35.5796,45700.0
2011-02-04 09:35:00,46.29,46.31,46.2,46.21,24000.0,35.5873,35.6027,35.5181,35.5258,24000.0
2011-02-04 09:40:00,46.21,46.24,46.17,46.2,9400.0,35.5258,35.5489,35.4951,35.5181,9400.0
2011-02-04 09:45:00,46.21,46.25,46.12,46.13,20100.0,35.5258,35.5566,35.4566,35.4643,20100.0
2011-02-04 09:50:00,46.13,46.13,46.09,46.09,11600.0,35.4643,35.4643,35.4336,35.4336,11600.0
2011-02-04 09:55:00,46.1,46.13,46.09,46.12,18600.0,35.4412,35.4643,35.4336,35.4566,18600.0
2011-02-04 10:00:00,46.12,46.18,46.12,46.18,18600.0,35.4566,35.5027,35.4566,35.5027,18600.0
2011-02-04 10:05:00,46.19,46.23,46.16,46.18,18900.0,35.5104,35.5412,35.4874,35.5027,18900.0
2011-02-04 10:10:00,46.18,46.19,46.16,46.18,29800.0,35.5027,35.5104,35.4874,35.5027,29800.0
2011-02-04 10:15:00,46.18,46.18,46.13,46.15,28700.0,35.5027,35.5027,35.4643,35.4797,28700.0
2011-02-04 10:20:00,46.14,46.15,46.11,46.13,8600.0,35.472,35.4797,35.4489,35.4643,8600.0
2011-02-04 10:25:00,46.14,46.24,46.14,46.22,18500.0,35.472,35.5489,35.472,35.5335,18500.0
2011-02-04 10:30:00,46.22,46.26,46.2,46.2,13600.0,35.5335,35.5642,35.5181,35.5181,13600.0
2011-02-04 10:35:00,46.21,46.22,46.19,46.19,6500.0,35.5258,35.5335,35.5104,35.5104,6500.0
2011-02-04 10:40:00,46.19,46.19,46.11,46.11,11300.0,35.5104,35.5104,35.4489,35.4489,11300.0
2011-02-04 10:45:00,46.12,46.18,46.12,46.15,21200.0,35.4566,35.5027,35.4566,35.4797,21200.0
2011-02-04 10:50:00,46.15,46.16,46.09,46.09,19300.0,35.4797,35.4874,35.4336,35.4336,19300.0
2011-02-04 10:55:00,46.08,46.1,46.04,46.04,10000.0,35.4259,35.4412,35.3951,35.3951,10000.0
2011-02-04 11:00:00,46.05,46.14,46.04,46.05,27200.0,35.4028,35.472,35.3951,35.4028,27200.0
2011-02-04 11:05:00,46.04,46.11,46.02,46.1,10100.0,35.3951,35.4489,35.3797,35.4412,10100.0
2011-02-04 11:10:00,46.11,46.15,46.1,46.13,11100.0,35.4489,35.4797,35.4412,35.4643,11100.0
2011-02-04 11:15:00,46.13,46.15,46.12,46.14,3500.0,35.4643,35.4797,35.4566,35.472,3500.0
2011-02-04 11:20:00,46.14,46.18,46.14,46.18,6100.0,35.472,35.5027,35.472,35.5027,6100.0
2011-02-04 11:25:00,46.19,46.2,46.16,46.16,6300.0,35.5104,35.5181,35.4874,35.4874,6300.0
2011-02-04 11:30:00,46.17,46.26,46.17,46.26,15500.0,35.4951,35.5642,35.4951,35.5642,15500.0
2011-02-04 11:35:00,46.26,46.27,46.24,46.24,14500.0,35.5642,35.5719,35.5489,35.5489,14500.0
2011-02-04 11:40:00,46.24,46.27,46.24,46.26,9800.0,35.5489,35.5719,35.5489,35.5642,9800.0
2011-02-04 11:45:00,46.26,46.26,46.21,46.23,7200.0,35.5642,35.5642,35.5258,35.5412,7200.0
2011-02-04 11:50:00,46.23,46.26,46.22,46.22,10700.0,35.5412,35.5642,35.5335,35.5335,10700.0
2011-02-04 11:55:00,46.22,46.22,46.18,46.2,7100.0,35.5335,35.5335,35.5027,35.5181,7100.0
2011-02-04 12:00:00,46.21,46.23,46.21,46.22,6100.0,35.5258,35.5412,35.5258,35.5335,6100.0
2011-02-04 12:05:00,46.22,46.23,46.22,46.22,3900.0,35.5335,35.5412,35.5335,35.5335,3900.0
2011-02-04 12:10:00,46.22,46.24,46.21,46.23,18200.0,35.5335,35.5489,35.5258,35.5412,18200.0
2011-02-04 12:15:00,46.24,46.25,46.23,46.24,3500.0,35.5489,35.5566,35.5412,35.5489,3500.0
2011-02-04 12:20:00,46.24,46.25,46.24,46.25,3700.0,35.5489,35.5566,35.5489,35.5566,3700.0
2011-02-04 12:25:00,46.26,46.27,46.24,46.26,11200.0,35.5642,35.5719,35.5489,35.5642,11200.0
2011-02-04 12:30:00,46.25,46.26,46.25,46.26,2900.0,35.5566,35.5642,35.5566,35.5642,2900.0
2011-02-04 12:35:00,46.26,46.26,46.22,46.22,6000.0,35.5642,35.5642,35.5335,35.5335,6000.0
2011-02-04 12:40:00,46.22,46.23,46.22,46.23,2600.0,35.5335,35.5412,35.5335,35.5412,2600.0
2011-02-04 12:45:00,46.23,46.23,46.22,46.22,3900.0,35.5412,35.5412,35.5335,35.5335,3900.0
2011-02-04 12:50:00,46.22,46.23,46.22,46.22,2200.0,35.5335,35.5412,35.5335,35.5335,2200.0
2011-02-04 12:55:00,46.22,46.24,46.21,46.21,13400.0,35.5335,35.5489,35.5258,35.5258,13400.0
2011-02-04 13:00:00,46.21,46.28,46.21,46.28,20200.0,35.5258,35.5796,35.5258,35.5796,20200.0
2011-02-04 13:05:00,46.28,46.28,46.27,46.27,11300.0,35.5796,35.5796,35.5719,35.5719,11300.0
2011-02-04 13:10:00,46.28,46.31,46.27,46.31,13000.0,35.5796,35.6027,35.5719,35.6027,13000.0
2011-02-04 13:15:00,46.3,46.32,46.28,46.28,13200.0,35.595,35.6104,35.5796,35.5796,13200.0
2011-02-04 13:20:00,46.28,46.32,46.27,46.27,13500.0,35.5796,35.6104,35.5719,35.5719,13500.0
2011-02-04 13:25:00,46.27,46.3,46.24,46.29,24800.0,35.5719,35.595,35.5489,35.5873,24800.0
2011-02-04 13:30:00,46.28,46.28,46.24,46.26,31800.0,35.5796,35.5796,35.5489,35.5642,31800.0
2011-02-04 13:35:00,46.26,46.26,46.22,46.22,9100.0,35.5642,35.5642,35.5335,35.5335,9100.0
2011-02-04 13:40:00,46.22,46.22,46.19,46.19,7900.0,35.5335,35.5335,35.5104,35.5104,7900.0
2011-02-04 13:45:00,46.2,46.21,46.2,46.2,4500.0,35.5181,35.5258,35.5181,35.5181,4500.0
2011-02-04 13:50:00,46.21,46.28,46.2,46.28,20700.0,35.5258,35.5796,35.5181,35.5796,20700.0
2011-02-04 13:55:00,46.26,46.26,46.21,46.23,7200.0,35.5642,35.5642,35.5258,35.5412,7200.0
2011-02-04 14:00:00,46.23,46.25,46.23,46.24,7600.0,35.5412,35.5566,35.5412,35.5489,7600.0
2011-02-04 14:05:00,46.24,46.25,46.19,46.19,5900.0,35.5489,35.5566,35.5104,35.5104,5900.0
2011-02-04 14:10:00,46.19,46.22,46.19,46.21,8800.0,35.5104,35.5335,35.5104,35.5258,8800.0
2011-02-04 14:15:00,46.21,46.22,46.2,46.2,6100.0,35.5258,35.5335,35.5181,35.5181,6100.0
2011-02-04 14:20:00,46.2,46.22,46.18,46.18,34600.0,35.5181,35.5335,35.5027,35.5027,34600.0
2011-02-04 14:25:00,46.18,46.19,46.14,46.17,37100.0,35.5027,35.5104,35.472,35.4951,37100.0
2011-02-04 14:30:00,46.17,46.19,46.17,46.18,13000.0,35.4951,35.5104,35.4951,35.5027,13000.0
2011-02-04 14:35:00,46.19,46.19,46.14,46.17,32400.0,35.5104,35.5104,35.472,35.4951,32400.0
2011-02-04 14:40:00,46.16,46.16,46.08,46.08,18100.0,35.4874,35.4874,35.4259,35.4259,18100.0
2011-02-04 14:45:00,46.09,46.1,46.06,46.08,21100.0,35.4336,35.4412,35.4105,35.4259,21100.0
2011-02-04 14:50:00,46.08,46.13,46.07,46.12,27400.0,35.4259,35.4643,35.4182,35.4566,27400.0
2011-02-04 14:55:00,46.13,46.16,46.13,46.16,17800.0,35.4643,35.4874,35.4643,35.4874,17800.0
2011-02-04 15:00:00,46.15,46.16,46.07,46.1,38400.0,35.4797,35.4874,35.4182,35.4412,38400.0
2011-02-04 15:05:00,46.1,46.11,46.05,46.05,46400.0,35.4412,35.4489,35.4028,35.4028,46400.0
2011-02-04 15:10:00,46.06,46.06,46.02,46.02,31500.0,35.4105,35.4105,35.3797,35.3797,31500.0
2011-02-04 15:15:00,46.02,46.07,46.02,46.07,18500.0,35.3797,35.4182,35.3797,35.4182,18500.0
2011-02-04 15:20:00,46.07,46.14,46.07,46.14,25800.0,35.4182,35.472,35.4182,35.472,25800.0
2011-02-04 15:25:00,46.13,46.14,46.13,46.14,16400.0,35.4643,35.472,35.4643,35.472,16400.0
2011-02-04 15:30:00,46.14,46.17,46.13,46.14,41900.0,35.472,35.4951,35.4643,35.472,41900.0
2011-02-04 15:35:00,46.14,46.15,46.1,46.11,26800.0,35.472,35.4797,35.4412,35.4489,26800.0
2011-02-04 15:40:00,46.11,46.18,46.11,46.17,27100.0,35.4489,35.5027,35.4489,35.4951,27100.0
2011-02-04 15:45:00,46.18,46.25,46.18,46.24,59700.0,35.5027,35.5566,35.5027,35.5489,59700.0
2011-02-04 15:50:00,46.24,46.25,46.23,46.24,29300.0,35.5489,35.5566,35.5412,35.5489,29300.0
2011-02-04 15:55:00,46.25,46.26,46.2,46.24,78500.0,35.5566,35.5642,35.5181,35.5489,78500.0
2011-02-07 09:30:00,46.25,46.36,46.24,46.34,52100.0,35.5566,35.6411,35.5489,35.6257,52100.0
2011-02-07 09:35:00,46.34,46.49,46.29,46.49,103100.0,35.6257,35.7411,35.5873,35.7411,103100.0
2011-02-07 09:40:00,46.48,46.48,46.36,46.36,14200.0,35.7334,35.7334,35.6411,35.6411,14200.0
2011-02-07 09:45:00,46.37,46.38,46.26,46.28,61500.0,35.6488,35.6565,35.5642,35.5796,61500.0
2011-02-07 09:50:00,46.28,46.28,46.26,46.27,20700.0,35.5796,35.5796,35.5642,35.5719,20700.0
2011-02-07 09:55:00,46.27,46.27,46.23,46.24,18200.0,35.5719,35.5719,35.5412,35.5489,18200.0
2011-02-07 10:00:00,46.24,46.27,46.23,46.24,29000.0,35.5489,35.5719,35.5412,35.5489,29000.0
2011-02-07 10:05:00,46.25,46.29,46.24,46.26,56600.0,35.5566,35.5873,35.5489,35.5642,56600.0
2011-02-07 10:10:00,46.26,46.26,46.24,46.25,26100.0,35.5642,35.5642,35.5489,35.5566,26100.0
2011-02-07 10:15:00,46.26,46.26,46.22,46.23,17900.0,35.5642,35.5642,35.5335,35.5412,17900.0
2011-02-07 10:20:00,46.23,46.25,46.19,46.19,18600.0,35.5412,35.5566,35.5104,35.5104,18600.0
2011-02-07 10:25:00,46.18,46.2,46.13,46.14,13800.0,35.5027,35.5181,35.4643,35.472,13800.0
2011-02-07 10:30:00,46.13,46.22,46.12,46.22,19800.0,35.4643,35.5335,35.4566,35.5335,19800.0
2011-02-07 10:35:00,46.22,46.26,46.22,46.25,14700.0,35.5335,35.5642,35.5335,35.5566,14700.0
2011-02-07 10:40:00,46.26,46.27,46.23,46.24,54900.0,35.5642,35.5719,35.5412,35.5489,54900.0
2011-02-07 10:45:00,46.24,46.25,46.21,46.25,12800.0,35.5489,35.5566,35.5258,35.5566,12800.0
2011-02-07 10:50:00,46.24,46.26,46.23,46.24,12700.0,35.5489,35.5642,35.5412,35.5489,12700.0
2011-02-07 10:55:00,46.25,46.28,46.24,46.27,17200.0,35.5566,35.5796,35.5489,35.5719,17200.0
2011-02-07 11:00:00,46.28,46.31,46.27,46.31,8900.0,35.5796,35.6027,35.5719,35.6027,8900.0
2011-02-07 11:05:00,46.31,46.4,46.31,46.39,25200.0,35.6027,35.6719,35.6027,35.6642,25200.0
2011-02-07 11:10:00,46.4,46.4,46.33,46.33,13300.0,35.6719,35.6719,35.6181,35.6181,13300.0
2011-02-07 11:15:00,46.32,46.33,46.3,46.32,10400.0,35.6104,35.6181,35.595,35.6104,10400.0
2011-02-07 11:20:00,46.32,46.35,46.32,46.34,8300.0,35.6104,35.6334,35.6104,35.6257,8300.0
2011-02-07 11:25:00,46.34,46.38,46.34,46.37,9500.0,35.6257,35.6565,35.6257,35.6488,9500.0
2011-02-07 11:30:00,46.38,46.38,46.32,46.33,24500.0,35.6565,35.6565,35.6104,35.6181,24500.0
2011-02-07 11:35:00,46.33,46.37,46.32,46.36,21200.0,35.6181,35.6488,35.6104,35.6411,21200.0
2011-02-07 11:40:00,46.36,46.37,46.35,46.37,4700.0,35.6411,35.6488,35.6334,35.6488,4700.0
2011-02-07 11:45:00,46.37,46.39,46.37,46.39,7800.0,35.6488,35.6642,35.6488,35.6642,7800.0
2011-02-07 11:50:00,46.38,46.39,46.37,46.38,6500.0,35.6565,35.6642,35.6488,35.6565,6500.0
2011-02-07 11:55:00,46.38,46.38,46.37,46.37,1900.0,35.6565,35.6565,35.6488,35.6488,1900.0
2011-02-07 12:00:00,46.37,46.39,46.37,46.39,11800.0,35.6488,35.6642,35.6488,35.6642,11800.0
2011-02-07 12:05:00,46.39,46.4,46.38,46.39,9500.0,35.6642,35.6719,35.6565,35.6642,9500.0
2011-02-07 12:10:00,46.39,46.41,46.38,46.4,50900.0,35.6642,35.6796,35.6565,35.6719,50900.0
2011-02-07 12:15:00,46.41,46.41,46.39,46.41,18600.0,35.6796,35.6796,35.6642,35.6796,18600.0
2011-02-07 12:20:00,46.41,46.42,46.4,46.4,27200.0,35.6796,35.6873,35.6719,35.6719,27200.0
2011-02-07 12:25:00,46.41,46.41,46.37,46.38,37700.0,35.6796,35.6796,35.6488,35.6565,37700.0
2011-02-07 12:30:00,46.37,46.37,46.36,46.37,5200.0,35.6488,35.6488,35.6411,35.6488,5200.0
2011-02-07 12:35:00,46.37,46.38,46.36,46.38,5500.0,35.6488,35.6565,35.6411,35.6565,5500.0
2011-02-07 12:40:00,46.38,46.4,46.37,46.4,15800.0,35.6565,35.6719,35.6488,35.6719,15800.0
2011-02-07 12:45:00,46.4,46.4,46.38,46.4,14200.0,35.6719,35.6719,35.6565,35.6719,14200.0
2011-02-07 12:50:00,46.39,46.41,46.38,46.41,11400.0,35.6642,35.6796,35.6565,35.6796,11400.0
2011-02-07 12:55:00,46.4,46.41,46.38,46.41,8200.0,35.6719,35.6796,35.6565,35.6796,8200.0
2011-02-07 13:00:00,46.4,46.41,46.4,46.41,14700.0,35.6719,35.6796,35.6719,35.6796,14700.0
2011-02-07 13:05:00,46.42,46.42,46.41,46.41,2700.0,35.6873,35.6873,35.6796,35.6796,2700.0
2011-02-07 13:10:00,46.41,46.42,46.4,46.41,6700.0,35.6796,35.6873,35.6719,35.6796,6700.0
2011-02-07 13:15:00,46.4,46.4,46.37,46.37,6700.0,35.6719,35.6719,35.6488,35.6488,6700.0
2011-02-07 13:20:00,46.39,46.43,46.39,46.43,59400.0,35.6642,35.6949,35.6642,35.6949,59400.0
2011-02-07 13:25:00,46.43,46.43,46.42,46.43,4700.0,35.6949,35.6949,35.6873,35.6949,4700.0
2011-02-07 13:30:00,46.43,46.44,46.43,46.43,27100.0,35.6949,35.7026,35.6949,35.6949,27100.0
2011-02-07 13:35:00,46.43,46.45,46.41,46.41,57600.0,35.6949,35.7103,35.6796,35.6796,57600.0
2011-02-07 13:40:00,46.41,46.42,46.41,46.41,1900.0,35.6796,35.6873,35.6796,35.6796,1900.0
2011-02-07 13:45:00,46.41,46.46,46.4,46.45,47100.0,35.6796,35.718,35.6719,35.7103,47100.0
2011-02-07 13:50:00,46.45,46.46,46.41,46.42,25500.0,35.7103,35.718,35.6796,35.6873,25500.0
2011-02-07 13:55:00,46.41,46.42,46.4,46.4,77500.0,35.6796,35.6873,35.6719,35.6719,77500.0
2011-02-07 14:00:00,46.4,46.41,46.38,46.4,33200.0,35.6719,35.6796,35.6565,35.6719,33200.0
2011-02-07 14:05:00,46.4,46.4,46.39,46.4,6000.0,35.6719,35.6719,35.6642,35.6719,6000.0
2011-02-07 14:10:00,46.4,46.4,46.39,46.4,4800.0,35.6719,35.6719,35.6642,35.6719,4800.0
2011-02-07 14:15:00,46.4,46.4,46.38,46.38,5700.0,35.6719,35.6719,35.6565,35.6565,5700.0
2011-02-07 14:20:00,46.38,46.41,46.38,46.4,14200.0,35.6565,35.6796,35.6565,35.6719,14200.0
2011-02-07 14:25:00,46.41,46.43,46.4,46.41,7700.0,35.6796,35.6949,35.6719,35.6796,7700.0
2011-02-07 14:30:00,46.42,46.43,46.41,46.42,12000.0,35.6873,35.6949,35.6796,35.6873,12000.0
2011-02-07 14:35:00,46.41,46.42,46.4,46.42,12200.0,35.6796,35.6873,35.6719,35.6873,12200.0
2011-02-07 14:40:00,46.41,46.46,46.41,46.46,9500.0,35.6796,35.718,35.6796,35.718,9500.0
2011-02-07 14:45:00,46.46,46.47,46.46,46.46,5200.0,35.718,35.7257,35.718,35.718,5200.0
2011-02-07 14:50:00,46.46,46.47,46.43,46.46,13600.0,35.718,35.7257,35.6949,35.718,13600.0
2011-02-07 14:55:00,46.46,46.51,46.46,46.51,18400.0,35.718,35.7564,35.718,35.7564,18400.0
2011-02-07 15:00:00,46.51,46.53,46.48,46.52,18600.0,35.7564,35.7718,35.7334,35.7641,18600.0
2011-02-07 15:05:00,46.53,46.54,46.51,46.53,12100.0,35.7718,35.7795,35.7564,35.7718,12100.0
2011-02-07 15:10:00,46.53,46.53,46.47,46.47,18800.0,35.7718,35.7718,35.7257,35.7257,18800.0
2011-02-07 15:15:00,46.48,46.51,46.47,46.51,28900.0,35.7334,35.7564,35.7257,35.7564,28900.0
2011-02-07 15:20:00,46.5,46.53,46.49,46.5,16500.0,35.7488,35.7718,35.7411,35.7488,16500.0
2011-02-07 15:25:00,46.5,46.5,46.46,46.48,15200.0,35.7488,35.7488,35.718,35.7334,15200.0
2011-02-07 15:30:00,46.47,46.48,46.45,46.46,18700.0,35.7257,35.7334,35.7103,35.718,18700.0
2011-02-07 15:35:00,46.46,46.47,46.46,46.47,13100.0,35.718,35.7257,35.718,35.7257,13100.0
2011-02-07 15:40:00,46.47,46.51,46.46,46.5,38400.0,35.7257,35.7564,35.718,35.7488,38400.0
2011-02-07 15:45:00,46.51,46.59,46.5,46.58,65500.0,35.7564,35.8179,35.7488,35.8103,65500.0
2011-02-07 15:50:00,46.59,46.61,46.57,46.57,38400.0,35.8179,35.8333,35.8026,35.8026,38400.0
2011-02-07 15:55:00,46.58,46.58,46.55,46.56,84200.0,35.8103,35.8103,35.7872,35.7949,84200.0
2011-02-08 09:30:00,46.63,46.69,46.53,46.58,39600.0,35.8487,35.8948,35.7718,35.8103,39600.0
2011-02-08 09:35:00,46.59,46.62,46.56,46.59,15100.0,35.8179,35.841,35.7949,35.8179,15100.0
2011-02-08 09:40:00,46.58,46.58,46.53,46.55,27000.0,35.8103,35.8103,35.7718,35.7872,27000.0
2011-02-08 09:45:00,46.54,46.59,46.53,46.59,12200.0,35.7795,35.8179,35.7718,35.8179,12200.0
2011-02-08 09:50:00,46.58,46.59,46.55,46.56,8700.0,35.8103,35.8179,35.7872,35.7949,8700.0
2011-02-08 09:55:00,46.56,46.63,46.56,46.63,11500.0,35.7949,35.8487,35.7949,35.8487,11500.0
2011-02-08 10:00:00,46.62,46.67,46.61,46.65,12100.0,35.841,35.8794,35.8333,35.8641,12100.0
2011-02-08 10:05:00,46.66,46.67,46.65,46.66,12500.0,35.8718,35.8794,35.8641,35.8718,12500.0
2011-02-08 10:10:00,46.65,46.72,46.65,46.72,13600.0,35.8641,35.9179,35.8641,35.9179,13600.0
2011-02-08 10:15:00,46.71,46.72,46.69,46.72,7000.0,35.9102,35.9179,35.8948,35.9179,7000.0
2011-02-08 10:20:00,46.72,46.76,46.72,46.76,6600.0,35.9179,35.9486,35.9179,35.9486,6600.0
2011-02-08 10:25:00,46.76,46.76,46.74,46.74,7400.0,35.9486,35.9486,35.9333,35.9333,7400.0
2011-02-08 10:30:00,46.73,46.73,46.71,46.71,7000.0,35.9256,35.9256,35.9102,35.9102,7000.0
2011-02-08 10:35:00,46.7,46.71,46.65,46.65,14600.0,35.9025,35.9102,35.8641,35.8641,14600.0
2011-02-08 10:40:00,46.66,46.66,46.6,46.64,15100.0,35.8718,35.8718,35.8256,35.8564,15100.0
2011-02-08 10:45:00,46.63,46.69,46.63,46.66,18100.0,35.8487,35.8948,35.8487,35.8718,18100.0
2011-02-08 10:50:00,46.66,46.66,46.6,46.62,15100.0,35.8718,35.8718,35.8256,35.841,15100.0
2011-02-08 10:55:00,46.62,46.65,46.61,46.64,21800.0,35.841,35.8641,35.8333,35.8564,21800.0
2011-02-08 11:00:00,46.64,46.65,46.58,46.58,10000.0,35.8564,35.8641,35.8103,35.8103,10000.0
2011-02-08 11:05:00,46.57,46.58,46.53,46.55,10300.0,35.8026,35.8103,35.7718,35.7872,10300.0
2011-02-08 11:10:00,46.55,46.58,46.54,46.57,11600.0,35.7872,35.8103,35.7795,35.8026,11600.0
2011-02-08 11:15:00,46.57,46.61,46.57,46.59,14100.0,35.8026,35.8333,35.8026,35.8179,14100.0
2011-02-08 11:20:00,46.59,46.6,46.59,46.59,16100.0,35.8179,35.8256,35.8179,35.8179,16100.0
2011-02-08 11:25:00,46.59,46.59,46.57,46.57,8600.0,35.8179,35.8179,35.8026,35.8026,8600.0
2011-02-08 11:30:00,46.57,46.61,46.54,46.61,13800.0,35.8026,35.8333,35.7795,35.8333,13800.0
2011-02-08 11:35:00,46.61,46.67,46.6,46.66,13400.0,35.8333,35.8794,35.8256,35.8718,13400.0
2011-02-08 11:40:00,46.66,46.7,46.65,46.69,19500.0,35.8718,35.9025,35.8641,35.8948,19500.0
2011-02-08 11:45:00,46.69,46.69,46.63,46.63,11900.0,35.8948,35.8948,35.8487,35.8487,11900.0
2011-02-08 11:50:00,46.62,46.66,46.62,46.66,16800.0,35.841,35.8718,35.841,35.8718,16800.0
2011-02-08 11:55:00,46.66,46.68,46.65,46.68,13100.0,35.8718,35.8871,35.8641,35.8871,13100.0
2011-02-08 12:00:00,46.68,46.71,46.67,46.7,21100.0,35.8871,35.9102,35.8794,35.9025,21100.0
2011-02-08 12:05:00,46.7,46.7,46.64,46.64,14900.0,35.9025,35.9025,35.8564,35.8564,14900.0
2011-02-08 12:10:00,46.63,46.64,46.61,46.62,19400.0,35.8487,35.8564,35.8333,35.841,19400.0
2011-02-08 12:15:00,46.62,46.68,46.62,46.68,15400.0,35.841,35.8871,35.841,35.8871,15400.0
2011-02-08 12:20:00,46.68,46.71,46.67,46.71,12700.0,35.8871,35.9102,35.8794,35.9102,12700.0
2011-02-08 12:25:00,46.71,46.76,46.71,46.76,12500.0,35.9102,35.9486,35.9102,35.9486,12500.0
2011-02-08 12:30:00,46.75,46.76,46.69,46.7,13900.0,35.941,35.9486,35.8948,35.9025,13900.0
2011-02-08 12:35:00,46.7,46.7,46.68,46.7,11400.0,35.9025,35.9025,35.8871,35.9025,11400.0
2011-02-08 12:40:00,46.7,46.72,46.7,46.72,11500.0,35.9025,35.9179,35.9025,35.9179,11500.0
2011-02-08 12:45:00,46.72,46.72,46.71,46.71,8700.0,35.9179,35.9179,35.9102,35.9102,8700.0
2011-02-08 12:50:00,46.71,46.72,46.71,46.72,5800.0,35.9102,35.9179,35.9102,35.9179,5800.0
2011-02-08 12:55:00,46.72,46.72,46.68,46.69,10600.0,35.9179,35.9179,35.8871,35.8948,10600.0
2011-02-08 13:00:00,46.68,46.69,46.66,46.66,7300.0,35.8871,35.8948,35.8718,35.8718,7300.0
2011-02-08 13:05:00,46.67,46.68,46.64,46.68,15000.0,35.8794,35.8871,35.8564,35.8871,15000.0
2011-02-08 13:10:00,46.68,46.7,46.68,46.7,11900.0,35.8871,35.9025,35.8871,35.9025,11900.0
2011-02-08 13:15:00,46.7,46.7,46.66,46.67,9600.0,35.9025,35.9025,35.8718,35.8794,9600.0
2011-02-08 13:20:00,46.67,46.68,46.65,46.68,9800.0,35.8794,35.8871,35.8641,35.8871,9800.0
2011-02-08 13:25:00,46.68,46.7,46.67,46.7,8800.0,35.8871,35.9025,35.8794,35.9025,8800.0
2011-02-08 13:30:00,46.69,46.7,46.64,46.64,8600.0,35.8948,35.9025,35.8564,35.8564,8600.0
2011-02-08 13:35:00,46.65,46.65,46.59,46.59,10600.0,35.8641,35.8641,35.8179,35.8179,10600.0
2011-02-08 13:40:00,46.6,46.61,46.59,46.6,10200.0,35.8256,35.8333,35.8179,35.8256,10200.0
2011-02-08 13:45:00,46.61,46.61,46.58,46.59,18000.0,35.8333,35.8333,35.8103,35.8179,18000.0
2011-02-08 13:50:00,46.59,46.61,46.58,46.59,7100.0,35.8179,35.8333,35.8103,35.8179,7100.0
2011-02-08 13:55:00,46.6,46.6,46.56,46.57,9700.0,35.8256,35.8256,35.7949,35.8026,9700.0
2011-02-08 14:00:00,46.57,46.61,46.57,46.61,23200.0,35.8026,35.8333,35.8026,35.8333,23200.0
2011-02-08 14:05:00,46.61,46.63,46.61,46.62,6800.0,35.8333,35.8487,35.8333,35.841,6800.0
2011-02-08 14:10:00,46.61,46.61,46.58,46.59,8200.0,35.8333,35.8333,35.8103,35.8179,8200.0
2011-02-08 14:15:00,46.58,46.58,46.55,46.55,5400.0,35.8103,35.8103,35.7872,35.7872,5400.0
2011-02-08 14:20:00,46.56,46.58,46.55,46.57,15000.0,35.7949,35.8103,35.7872,35.8026,15000.0
2011-02-08 14:25:00,46.58,46.6,46.58,46.6,3900.0,35.8103,35.8256,35.8103,35.8256,3900.0
2011-02-08 14:30:00,46.61,46.64,46.61,46.61,10000.0,35.8333,35.8564,35.8333,35.8333,10000.0
2011-02-08 14:35:00,46.61,46.62,46.59,46.61,17700.0,35.8333,35.841,35.8179,35.8333,17700.0
2011-02-08 14:40:00,46.62,46.63,46.6,46.6,9400.0,35.841,35.8487,35.8256,35.8256,9400.0
2011-02-08 14:45:00,46.6,46.61,46.57,46.58,15100.0,35.8256,35.8333,35.8026,35.8103,15100.0
2011-02-08 14:50:00,46.59,46.59,46.57,46.57,7100.0,35.8179,35.8179,35.8026,35.8026,7100.0
2011-02-08 14:55:00,46.57,46.57,46.54,46.57,14500.0,35.8026,35.8026,35.7795,35.8026,14500.0
2011-02-08 15:00:00,46.57,46.6,46.57,46.6,20600.0,35.8026,35.8256,35.8026,35.8256,20600.0
2011-02-08 15:05:00,46.6,46.65,46.6,46.65,36500.0,35.8256,35.8641,35.8256,35.8641,36500.0
2011-02-08 15:10:00,46.65,46.66,46.62,46.63,22800.0,35.8641,35.8718,35.841,35.8487,22800.0
2011-02-08 15:15:00,46.62,46.63,46.57,46.59,25800.0,35.841,35.8487,35.8026,35.8179,25800.0
2011-02-08 15:20:00,46.59,46.6,46.56,46.56,11300.0,35.8179,35.8256,35.7949,35.7949,11300.0
2011-02-08 15:25:00,46.56,46.56,46.52,46.52,26700.0,35.7949,35.7949,35.7641,35.7641,26700.0
2011-02-08 15:30:00,46.52,46.55,46.51,46.54,29200.0,35.7641,35.7872,35.7564,35.7795,29200.0
2011-02-08 15:35:00,46.53,46.54,46.49,46.5,20300.0,35.7718,35.7795,35.7411,35.7488,20300.0
2011-02-08 15:40:00,46.49,46.52,46.49,46.52,24200.0,35.7411,35.7641,35.7411,35.7641,24200.0
2011-02-08 15:45:00,46.52,46.61,46.52,46.56,68200.0,35.7641,35.8333,35.7641,35.7949,68200.0
2011-02-08 15:50:00,46.56,46.57,46.53,46.53,38400.0,35.7949,35.8026,35.7718,35.7718,38400.0
2011-02-08 15:55:00,46.53,46.55,46.51,46.52,74400.0,35.7718,35.7872,35.7564,35.7641,74400.0
2011-02-09 09:30:00,46.43,46.43,46.29,46.35,26900.0,35.6949,35.6949,35.5873,35.6334,26900.0
2011-02-09 09:35:00,46.39,46.46,46.37,46.44,9000.0,35.6642,35.718,35.6488,35.7026,9000.0
2011-02-09 09:40:00,46.44,46.45,46.4,46.43,30500.0,35.7026,35.7103,35.6719,35.6949,30500.0
2011-02-09 09:45:00,46.44,46.44,46.39,46.4,13300.0,35.7026,35.7026,35.6642,35.6719,13300.0
2011-02-09 09:50:00,46.4,46.4,46.38,46.4,9400.0,35.6719,35.6719,35.6565,35.6719,9400.0
2011-02-09 09:55:00,46.41,46.52,46.41,46.49,16300.0,35.6796,35.7641,35.6796,35.7411,16300.0
2011-02-09 10:00:00,46.48,46.51,46.46,46.49,17700.0,35.7334,35.7564,35.718,35.7411,17700.0
2011-02-09 10:05:00,46.5,46.54,46.49,46.54,27200.0,35.7488,35.7795,35.7411,35.7795,27200.0
2011-02-09 10:10:00,46.55,46.58,46.55,46.58,7800.0,35.7872,35.8103,35.7872,35.8103,7800.0
2011-02-09 10:15:00,46.59,46.64,46.58,46.62,21500.0,35.8179,35.8564,35.8103,35.841,21500.0
2011-02-09 10:20:00,46.63,46.66,46.63,46.64,38600.0,35.8487,35.8718,35.8487,35.8564,38600.0
2011-02-09 10:25:00,46.64,46.67,46.64,46.65,6900.0,35.8564,35.8794,35.8564,35.8641,6900.0
2011-02-09 10:30:00,46.65,46.68,46.65,46.67,4300.0,35.8641,35.8871,35.8641,35.8794,4300.0
2011-02-09 10:35:00,46.67,46.7,46.67,46.7,10800.0,35.8794,35.9025,35.8794,35.9025,10800.0
2011-02-09 10:40:00,46.7,46.72,46.69,46.71,18300.0,35.9025,35.9179,35.8948,35.9102,18300.0
2011-02-09 10:45:00,46.71,46.72,46.67,46.69,10400.0,35.9102,35.9179,35.8794,35.8948,10400.0
2011-02-09 10:50:00,46.68,46.69,46.61,46.61,8700.0,35.8871,35.8948,35.8333,35.8333,8700.0
2011-02-09 10:55:00,46.62,46.64,46.61,46.62,7000.0,35.841,35.8564,35.8333,35.841,7000.0
2011-02-09 11:00:00,46.62,46.63,46.61,46.63,5600.0,35.841,35.8487,35.8333,35.8487,5600.0
2011-02-09 11:05:00,46.62,46.63,46.61,46.63,7900.0,35.841,35.8487,35.8333,35.8487,7900.0
2011-02-09 11:10:00,46.63,46.66,46.63,46.64,6900.0,35.8487,35.8718,35.8487,35.8564,6900.0
2011-02-09 11:15:00,46.64,46.65,46.55,46.57,14500.0,35.8564,35.8641,35.7872,35.8026,14500.0
2011-02-09 11:20:00,46.57,46.59,46.55,46.56,15100.0,35.8026,35.8179,35.7872,35.7949,15100.0
2011-02-09 11:25:00,46.57,46.66,46.56,46.65,26200.0,35.8026,35.8718,35.7949,35.8641,26200.0
2011-02-09 11:30:00,46.65,46.68,46.64,46.67,7600.0,35.8641,35.8871,35.8564,35.8794,7600.0
2011-02-09 11:35:00,46.68,46.72,46.68,46.7,36700.0,35.8871,35.9179,35.8871,35.9025,36700.0
2011-02-09 11:40:00,46.71,46.71,46.68,46.7,20900.0,35.9102,35.9102,35.8871,35.9025,20900.0
2011-02-09 11:45:00,46.69,46.74,46.68,46.71,6100.0,35.8948,35.9333,35.8871,35.9102,6100.0
2011-02-09 11:50:00,46.71,46.76,46.71,46.75,19200.0,35.9102,35.9486,35.9102,35.941,19200.0
2011-02-09 11:55:00,46.73,46.73,46.7,46.72,9900.0,35.9256,35.9256,35.9025,35.9179,9900.0
2011-02-09 12:00:00,46.71,46.76,46.71,46.76,15900.0,35.9102,35.9486,35.9102,35.9486,15900.0
2011-02-09 12:05:00,46.77,46.8,46.73,46.73,8700.0,35.9563,35.9794,35.9256,35.9256,8700.0
2011-02-09 12:10:00,46.73,46.75,46.69,46.75,54800.0,35.9256,35.941,35.8948,35.941,54800.0
2011-02-09 12:15:00,46.73,46.74,46.68,46.7,6100.0,35.9256,35.9333,35.8871,35.9025,6100.0
2011-02-09 12:20:00,46.69,46.72,46.68,46.72,6700.0,35.8948,35.9179,35.8871,35.9179,6700.0
2011-02-09 12:25:00,46.72,46.77,46.72,46.76,6400.0,35.9179,35.9563,35.9179,35.9486,6400.0
2011-02-09 12:30:00,46.76,46.78,46.75,46.78,4700.0,35.9486,35.964,35.941,35.964,4700.0
2011-02-09 12:35:00,46.77,46.77,46.74,46.76,5100.0,35.9563,35.9563,35.9333,35.9486,5100.0
2011-02-09 12:40:00,46.76,46.78,46.74,46.78,8300.0,35.9486,35.964,35.9333,35.964,8300.0
2011-02-09 12:45:00,46.78,46.78,46.75,46.77,9000.0,35.964,35.964,35.941,35.9563,9000.0
2011-02-09 12:50:00,46.77,46.85,46.76,46.84,28300.0,35.9563,36.0178,35.9486,36.0101,28300.0
2011-02-09 12:55:00,46.84,46.9,46.83,46.89,8200.0,36.0101,36.0563,36.0025,36.0486,8200.0
2011-02-09 13:00:00,46.88,46.89,46.86,46.87,8000.0,36.0409,36.0486,36.0255,36.0332,8000.0
2011-02-09 13:05:00,46.86,46.87,46.84,46.86,5600.0,36.0255,36.0332,36.0101,36.0255,5600.0
2011-02-09 13:10:00,46.85,46.86,46.84,46.86,6700.0,36.0178,36.0255,36.0101,36.0255,6700.0
2011-02-09 13:15:00,46.86,46.86,46.85,46.86,1100.0,36.0255,36.0255,36.0178,36.0255,1100.0
2011-02-09 13:20:00,46.86,46.89,46.86,46.88,5800.0,36.0255,36.0486,36.0255,36.0409,5800.0
2011-02-09 13:25:00,46.89,46.89,46.84,46.84,4700.0,36.0486,36.0486,36.0101,36.0101,4700.0
2011-02-09 13:30:00,46.85,46.87,46.85,46.86,5900.0,36.0178,36.0332,36.0178,36.0255,5900.0
2011-02-09 13:35:00,46.87,46.87,46.86,46.87,4800.0,36.0332,36.0332,36.0255,36.0332,4800.0
2011-02-09 13:40:00,46.87,46.87,46.86,46.86,4800.0,36.0332,36.0332,36.0255,36.0255,4800.0
2011-02-09 13:45:00,46.86,46.87,46.85,46.87,10200.0,36.0255,36.0332,36.0178,36.0332,10200.0
2011-02-09 13:50:00,46.86,46.87,46.86,46.87,13500.0,36.0255,36.0332,36.0255,36.0332,13500.0
2011-02-09 13:55:00,46.87,46.87,46.86,46.87,17000.0,36.0332,36.0332,36.0255,36.0332,17000.0
2011-02-09 14:00:00,46.86,46.9,46.86,46.89,48100.0,36.0255,36.0563,36.0255,36.0486,48100.0
2011-02-09 14:05:00,46.89,46.9,46.89,46.89,17400.0,36.0486,36.0563,36.0486,36.0486,17400.0
2011-02-09 14:10:00,46.9,46.9,46.89,46.9,7900.0,36.0563,36.0563,36.0486,36.0563,7900.0
2011-02-09 14:15:00,46.9,46.9,46.86,46.86,18000.0,36.0563,36.0563,36.0255,36.0255,18000.0
2011-02-09 14:20:00,46.87,46.87,46.84,46.84,9500.0,36.0332,36.0332,36.0101,36.0101,9500.0
2011-02-09 14:25:00,46.84,46.87,46.8,46.87,23300.0,36.0101,36.0332,35.9794,36.0332,23300.0
2011-02-09 14:30:00,46.86,46.87,46.82,46.83,12600.0,36.0255,36.0332,35.9948,36.0025,12600.0
2011-02-09 14:35:00,46.82,46.83,46.75,46.76,27100.0,35.9948,36.0025,35.941,35.9486,27100.0
2011-02-09 14:40:00,46.75,46.8,46.75,46.8,15100.0,35.941,35.9794,35.941,35.9794,15100.0
2011-02-09 14:45:00,46.79,46.8,46.76,46.79,35300.0,35.9717,35.9794,35.9486,35.9717,35300.0
2011-02-09 14:50:00,46.78,46.78,46.74,46.76,12500.0,35.964,35.964,35.9333,35.9486,12500.0
2011-02-09 14:55:00,46.76,46.76,46.74,46.76,11400.0,35.9486,35.9486,35.9333,35.9486,11400.0
2011-02-09 15:00:00,46.75,46.81,46.75,46.8,18700.0,35.941,35.9871,35.941,35.9794,18700.0
2011-02-09 15:05:00,46.81,46.81,46.79,46.79,21000.0,35.9871,35.9871,35.9717,35.9717,21000.0
2011-02-09 15:10:00,46.8,46.84,46.79,46.84,12900.0,35.9794,36.0101,35.9717,36.0101,12900.0
2011-02-09 15:15:00,46.84,46.85,46.77,46.78,13200.0,36.0101,36.0178,35.9563,35.964,13200.0
2011-02-09 15:20:00,46.78,46.82,46.77,46.77,15500.0,35.964,35.9948,35.9563,35.9563,15500.0
2011-02-09 15:25:00,46.77,46.79,46.74,46.77,14800.0,35.9563,35.9717,35.9333,35.9563,14800.0
2011-02-09 15:30:00,46.77,46.78,46.73,46.73,24700.0,35.9563,35.964,35.9256,35.9256,24700.0
2011-02-09 15:35:00,46.73,46.75,46.71,46.74,26200.0,35.9256,35.941,35.9102,35.9333,26200.0
2011-02-09 15:40:00,46.73,46.75,46.71,46.72,75700.0,35.9256,35.941,35.9102,35.9179,75700.0
2011-02-09 15:45:00,46.72,46.74,46.69,46.69,59400.0,35.9179,35.9333,35.8948,35.8948,59400.0
2011-02-09 15:50:00,46.7,46.71,46.69,46.71,57800.0,35.9025,35.9102,35.8948,35.9102,57800.0
2011-02-09 15:55:00,46.71,46.73,46.7,46.73,109700.0,35.9102,35.9256,35.9025,35.9256,109700.0
2011-02-10 09:30:00,46.65,46.79,46.55,46.79,45300.0,35.8641,35.9717,35.7872,35.9717,45300.0
2011-02-10 09:35:00,46.74,46.88,46.73,46.85,17400.0,35.9333,36.0409,35.9256,36.0178,17400.0
2011-02-10 09:40:00,46.84,46.84,46.75,46.79,28700.0,36.0101,36.0101,35.941,35.9717,28700.0
2011-02-10 09:45:00,46.79,46.79,46.71,46.71,21200.0,35.9717,35.9717,35.9102,35.9102,21200.0
2011-02-10 09:50:00,46.71,46.8,46.7,46.79,11300.0,35.9102,35.9794,35.9025,35.9717,11300.0
2011-02-10 09:55:00,46.81,46.84,46.79,46.79,7600.0,35.9871,36.0101,35.9717,35.9717,7600.0
2011-02-10 10:00:00,46.79,46.8,46.75,46.78,18900.0,35.9717,35.9794,35.941,35.964,18900.0
2011-02-10 10:05:00,46.75,46.8,46.73,46.78,7000.0,35.941,35.9794,35.9256,35.964,7000.0
2011-02-10 10:10:00,46.78,46.8,46.72,46.76,19300.0,35.964,35.9794,35.9179,35.9486,19300.0
2011-02-10 10:15:00,46.76,46.8,46.7,46.8,12300.0,35.9486,35.9794,35.9025,35.9794,12300.0
2011-02-10 10:20:00,46.8,46.91,46.8,46.9,19600.0,35.9794,36.064,35.9794,36.0563,19600.0
2011-02-10 10:25:00,46.87,46.87,46.79,46.84,42900.0,36.0332,36.0332,35.9717,36.0101,42900.0
2011-02-10 10:30:00,46.84,46.86,46.76,46.76,6400.0,36.0101,36.0255,35.9486,35.9486,6400.0
2011-02-10 10:35:00,46.77,46.85,46.77,46.78,13000.0,35.9563,36.0178,35.9563,35.964,13000.0
2011-02-10 10:40:00,46.77,46.78,46.65,46.67,19100.0,35.9563,35.964,35.8641,35.8794,19100.0
2011-02-10 10:45:00,46.68,46.75,46.68,46.73,19000.0,35.8871,35.941,35.8871,35.9256,19000.0
2011-02-10 10:50:00,46.73,46.73,46.67,46.67,3600.0,35.9256,35.9256,35.8794,35.8794,3600.0
2011-02-10 10:55:00,46.67,46.68,46.62,46.62,6100.0,35.8794,35.8871,35.841,35.841,6100.0
2011-02-10 11:00:00,46.63,46.67,46.62,46.67,12200.0,35.8487,35.8794,35.841,35.8794,12200.0
2011-02-10 11:05:00,46.66,46.71,46.66,46.69,6800.0,35.8718,35.9102,35.8718,35.8948,6800.0
2011-02-10 11:10:00,46.69,46.71,46.67,46.67,8400.0,35.8948,35.9102,35.8794,35.8794,8400.0
2011-02-10 11:15:00,46.67,46.73,46.66,46.67,18300.0,35.8794,35.9256,35.8718,35.8794,18300.0
2011-02-10 11:20:00,46.66,46.73,46.66,46.73,7900.0,35.8718,35.9256,35.8718,35.9256,7900.0
2011-02-10 11:25:00,46.72,46.72,46.67,46.72,8000.0,35.9179,35.9179,35.8794,35.9179,8000.0
2011-02-10 11:30:00,46.73,46.76,46.72,46.74,9500.0,35.9256,35.9486,35.9179,35.9333,9500.0
2011-02-10 11:35:00,46.74,46.74,46.72,46.73,7400.0,35.9333,35.9333,35.9179,35.9256,7400.0
2011-02-10 11:40:00,46.73,46.74,46.71,46.72,11600.0,35.9256,35.9333,35.9102,35.9179,11600.0
2011-02-10 11:45:00,46.71,46.73,46.71,46.72,5900.0,35.9102,35.9256,35.9102,35.9179,5900.0
2011-02-10 11:50:00,46.72,46.73,46.68,46.68,8800.0,35.9179,35.9256,35.8871,35.8871,8800.0
2011-02-10 11:55:00,46.69,46.69,46.67,46.67,4000.0,35.8948,35.8948,35.8794,35.8794,4000.0
2011-02-10 12:00:00,46.67,46.68,46.63,46.64,4900.0,35.8794,35.8871,35.8487,35.8564,4900.0
2011-02-10 12:05:00,46.64,46.65,46.62,46.63,11800.0,35.8564,35.8641,35.841,35.8487,11800.0
2011-02-10 12:10:00,46.63,46.65,46.61,46.64,8900.0,35.8487,35.8641,35.8333,35.8564,8900.0
2011-02-10 12:15:00,46.64,46.66,46.63,46.64,3300.0,35.8564,35.8718,35.8487,35.8564,3300.0
2011-02-10 12:20:00,46.64,46.65,46.64,46.64,5000.0,35.8564,35.8641,35.8564,35.8564,5000.0
2011-02-10 12:25:00,46.65,46.67,46.65,46.66,10500.0,35.8641,35.8794,35.8641,35.8718,10500.0
2011-02-10 12:30:00,46.66,46.67,46.63,46.64,13400.0,35.8718,35.8794,35.8487,35.8564,13400.0
2011-02-10 12:35:00,46.64,46.65,46.62,46.63,6800.0,35.8564,35.8641,35.841,35.8487,6800.0
2011-02-10 12:40:00,46.64,46.66,46.64,46.64,7200.0,35.8564,35.8718,35.8564,35.8564,7200.0
2011-02-10 12:45:00,46.64,46.67,46.64,46.66,6600.0,35.8564,35.8794,35.8564,35.8718,6600.0
2011-02-10 12:50:00,46.66,46.68,46.65,46.66,7300.0,35.8718,35.8871,35.8641,35.8718,7300.0
2011-02-10 12:55:00,46.65,46.69,46.64,46.68,16200.0,35.8641,35.8948,35.8564,35.8871,16200.0
2011-02-10 13:00:00,46.68,46.7,46.68,46.7,8100.0,35.8871,35.9025,35.8871,35.9025,8100.0
2011-02-10 13:05:00,46.7,46.73,46.7,46.72,14100.0,35.9025,35.9256,35.9025,35.9179,14100.0
2011-02-10 13:10:00,46.72,46.72,46.71,46.71,2600.0,35.9179,35.9179,35.9102,35.9102,2600.0
2011-02-10 13:15:00,46.7,46.7,46.67,46.7,6700.0,35.9025,35.9025,35.8794,35.9025,6700.0
2011-02-10 13:20:00,46.7,46.71,46.69,46.7,3000.0,35.9025,35.9102,35.8948,35.9025,3000.0
2011-02-10 13:25:00,46.7,46.72,46.68,46.68,7700.0,35.9025,35.9179,35.8871,35.8871,7700.0
2011-02-10 13:30:00,46.68,46.69,46.65,46.65,7700.0,35.8871,35.8948,35.8641,35.8641,7700.0
2011-02-10 13:35:00,46.65,46.65,46.64,46.65,8900.0,35.8641,35.8641,35.8564,35.8641,8900.0
2011-02-10 13:40:00,46.65,46.67,46.64,46.66,6600.0,35.8641,35.8794,35.8564,35.8718,6600.0
2011-02-10 13:45:00,46.66,46.71,46.65,46.71,20000.0,35.8718,35.9102,35.8641,35.9102,20000.0
2011-02-10 13:50:00,46.72,46.72,46.71,46.72,3600.0,35.9179,35.9179,35.9102,35.9179,3600.0
2011-02-10 13:55:00,46.71,46.71,46.7,46.71,14500.0,35.9102,35.9102,35.9025,35.9102,14500.0
2011-02-10 14:00:00,46.71,46.74,46.7,46.74,18400.0,35.9102,35.9333,35.9025,35.9333,18400.0
2011-02-10 14:05:00,46.74,46.75,46.73,46.73,11500.0,35.9333,35.941,35.9256,35.9256,11500.0
2011-02-10 14:10:00,46.73,46.76,46.73,46.74,12300.0,35.9256,35.9486,35.9256,35.9333,12300.0
2011-02-10 14:15:00,46.75,46.77,46.74,46.76,10800.0,35.941,35.9563,35.9333,35.9486,10800.0
2011-02-10 14:20:00,46.75,46.77,46.75,46.76,6200.0,35.941,35.9563,35.941,35.9486,6200.0
2011-02-10 14:25:00,46.75,46.77,46.75,46.77,7600.0,35.941,35.9563,35.941,35.9563,7600.0
2011-02-10 14:30:00,46.77,46.77,46.74,46.74,7100.0,35.9563,35.9563,35.9333,35.9333,7100.0
2011-02-10 14:35:00,46.73,46.75,46.73,46.74,11800.0,35.9256,35.941,35.9256,35.9333,11800.0
2011-02-10 14:40:00,46.73,46.74,46.73,46.73,2800.0,35.9256,35.9333,35.9256,35.9256,2800.0
2011-02-10 14:45:00,46.73,46.74,46.73,46.74,5400.0,35.9256,35.9333,35.9256,35.9333,5400.0
2011-02-10 14:50:00,46.73,46.74,46.72,46.72,8200.0,35.9256,35.9333,35.9179,35.9179,8200.0
2011-02-10 14:55:00,46.72,46.73,46.72,46.72,5300.0,35.9179,35.9256,35.9179,35.9179,5300.0
2011-02-10 15:00:00,46.72,46.73,46.7,46.7,16300.0,35.9179,35.9256,35.9025,35.9025,16300.0
2011-02-10 15:05:00,46.71,46.71,46.69,46.69,9300.0,35.9102,35.9102,35.8948,35.8948,9300.0
2011-02-10 15:10:00,46.69,46.7,46.69,46.69,8100.0,35.8948,35.9025,35.8948,35.8948,8100.0
2011-02-10 15:15:00,46.69,46.7,46.69,46.69,5800.0,35.8948,35.9025,35.8948,35.8948,5800.0
2011-02-10 15:20:00,46.7,46.7,46.68,46.68,8700.0,35.9025,35.9025,35.8871,35.8871,8700.0
2011-02-10 15:25:00,46.68,46.69,46.65,46.66,33200.0,35.8871,35.8948,35.8641,35.8718,33200.0
2011-02-10 15:30:00,46.65,46.66,46.62,46.64,54100.0,35.8641,35.8718,35.841,35.8564,54100.0
2011-02-10 15:35:00,46.64,46.64,46.58,46.63,46900.0,35.8564,35.8564,35.8103,35.8487,46900.0
2011-02-10 15:40:00,46.63,46.64,46.62,46.63,11500.0,35.8487,35.8564,35.841,35.8487,11500.0
2011-02-10 15:45:00,46.63,46.7,46.63,46.7,63800.0,35.8487,35.9025,35.8487,35.9025,63800.0
2011-02-10 15:50:00,46.7,46.7,46.58,46.59,88800.0,35.9025,35.9025,35.8103,35.8179,88800.0
2011-02-10 15:55:00,46.6,46.7,46.59,46.68,132500.0,35.8256,35.9025,35.8179,35.8871,132500.0
2011-02-11 09:30:00,46.49,46.56,46.43,46.43,19400.0,35.7411,35.7949,35.6949,35.6949,19400.0
2011-02-11 09:35:00,46.47,46.5,46.44,46.48,19200.0,35.7257,35.7488,35.7026,35.7334,19200.0
2011-02-11 09:40:00,46.46,46.52,46.43,46.43,8600.0,35.718,35.7641,35.6949,35.6949,8600.0
2011-02-11 09:45:00,46.43,46.53,46.41,46.52,10000.0,35.6949,35.7718,35.6796,35.7641,10000.0
2011-02-11 09:50:00,46.52,46.69,46.52,46.68,14000.0,35.7641,35.8948,35.7641,35.8871,14000.0
2011-02-11 09:55:00,46.67,46.72,46.63,46.63,15400.0,35.8794,35.9179,35.8487,35.8487,15400.0
2011-02-11 10:00:00,46.63,46.64,46.54,46.57,33300.0,35.8487,35.8564,35.7795,35.8026,33300.0
2011-02-11 10:05:00,46.58,46.66,46.58,46.66,10000.0,35.8103,35.8718,35.8103,35.8718,10000.0
2011-02-11 10:10:00,46.66,46.68,46.65,46.65,6500.0,35.8718,35.8871,35.8641,35.8641,6500.0
2011-02-11 10:15:00,46.66,46.66,46.61,46.61,9200.0,35.8718,35.8718,35.8333,35.8333,9200.0
2011-02-11 10:20:00,46.61,46.65,46.6,46.6,6800.0,35.8333,35.8641,35.8256,35.8256,6800.0
2011-02-11 10:25:00,46.59,46.62,46.57,46.6,12200.0,35.8179,35.841,35.8026,35.8256,12200.0
2011-02-11 10:30:00,46.6,46.61,46.54,46.57,18000.0,35.8256,35.8333,35.7795,35.8026,18000.0
2011-02-11 10:35:00,46.57,46.59,46.57,46.58,5200.0,35.8026,35.8179,35.8026,35.8103,5200.0
2011-02-11 10:40:00,46.59,46.6,46.57,46.58,4600.0,35.8179,35.8256,35.8026,35.8103,4600.0
2011-02-11 10:45:00,46.57,46.61,46.56,46.6,5800.0,35.8026,35.8333,35.7949,35.8256,5800.0
2011-02-11 10:50:00,46.62,46.7,46.59,46.69,23800.0,35.841,35.9025,35.8179,35.8948,23800.0
2011-02-11 10:55:00,46.69,46.75,46.69,46.75,6400.0,35.8948,35.941,35.8948,35.941,6400.0
2011-02-11 11:00:00,46.75,46.8,46.64,46.78,41900.0,35.941,35.9794,35.8564,35.964,41900.0
2011-02-11 11:05:00,46.77,46.79,46.69,46.73,13800.0,35.9563,35.9717,35.8948,35.9256,13800.0
2011-02-11 11:10:00,46.74,46.74,46.68,46.69,6300.0,35.9333,35.9333,35.8871,35.8948,6300.0
2011-02-11 11:15:00,46.7,46.71,46.67,46.67,16000.0,35.9025,35.9102,35.8794,35.8794,16000.0
2011-02-11 11:20:00,46.67,46.7,46.67,46.68,30300.0,35.8794,35.9025,35.8794,35.8871,30300.0
2011-02-11 11:25:00,46.69,46.7,46.67,46.67,12300.0,35.8948,35.9025,35.8794,35.8794,12300.0
2011-02-11 11:30:00,46.67,46.7,46.67,46.68,8800.0,35.8794,35.9025,35.8794,35.8871,8800.0
2011-02-11 11:35:00,46.69,46.69,46.65,46.66,12500.0,35.8948,35.8948,35.8641,35.8718,12500.0
2011-02-11 11:40:00,46.67,46.71,46.66,46.7,8900.0,35.8794,35.9102,35.8718,35.9025,8900.0
2011-02-11 11:45:00,46.7,46.71,46.67,46.68,6600.0,35.9025,35.9102,35.8794,35.8871,6600.0
2011-02-11 11:50:00,46.69,46.76,46.69,46.71,11900.0,35.8948,35.9486,35.8948,35.9102,11900.0
2011-02-11 11:55:00,46.71,46.73,46.71,46.72,3800.0,35.9102,35.9256,35.9102,35.9179,3800.0
2011-02-11 12:00:00,46.72,46.73,46.67,46.69,8700.0,35.9179,35.9256,35.8794,35.8948,8700.0
2011-02-11 12:05:00,46.68,46.7,46.66,46.67,18400.0,35.8871,35.9025,35.8718,35.8794,18400.0
2011-02-11 12:10:00,46.67,46.67,46.65,46.65,6400.0,35.8794,35.8794,35.8641,35.8641,6400.0
2011-02-11 12:15:00,46.65,46.65,46.62,46.64,7800.0,35.8641,35.8641,35.841,35.8564,7800.0
2011-02-11 12:20:00,46.64,46.65,46.62,46.63,3600.0,35.8564,35.8641,35.841,35.8487,3600.0
2011-02-11 12:25:00,46.62,46.64,46.6,46.63,4800.0,35.841,35.8564,35.8256,35.8487,4800.0
2011-02-11 12:30:00,46.63,46.63,46.59,46.6,13600.0,35.8487,35.8487,35.8179,35.8256,13600.0
2011-02-11 12:35:00,46.59,46.59,46.56,46.56,4300.0,35.8179,35.8179,35.7949,35.7949,4300.0
2011-02-11 12:40:00,46.56,46.57,46.53,46.54,8100.0,35.7949,35.8026,35.7718,35.7795,8100.0
2011-02-11 12:45:00,46.53,46.54,46.51,46.54,13500.0,35.7718,35.7795,35.7564,35.7795,13500.0
2011-02-11 12:50:00,46.54,46.55,46.53,46.55,6000.0,35.7795,35.7872,35.7718,35.7872,6000.0
2011-02-11 12:55:00,46.55,46.55,46.52,46.54,26700.0,35.7872,35.7872,35.7641,35.7795,26700.0
2011-02-11 13:00:00,46.54,46.54,46.5,46.51,22200.0,35.7795,35.7795,35.7488,35.7564,22200.0
2011-02-11 13:05:00,46.51,46.52,46.5,46.51,7900.0,35.7564,35.7641,35.7488,35.7564,7900.0
2011-02-11 13:10:00,46.51,46.54,46.5,46.54,3700.0,35.7564,35.7795,35.7488,35.7795,3700.0
2011-02-11 13:15:00,46.54,46.57,46.54,46.57,1600.0,35.7795,35.8026,35.7795,35.8026,1600.0
2011-02-11 13:20:00,46.57,46.57,46.55,46.55,4400.0,35.8026,35.8026,35.7872,35.7872,4400.0
2011-02-11 13:25:00,46.54,46.55,46.52,46.52,9900.0,35.7795,35.7872,35.7641,35.7641,9900.0
2011-02-11 13:30:00,46.52,46.58,46.51,46.58,29800.0,35.7641,35.8103,35.7564,35.8103,29800.0
2011-02-11 13:35:00,46.57,46.57,46.55,46.57,3600.0,35.8026,35.8026,35.7872,35.8026,3600.0
2011-02-11 13:40:00,46.57,46.58,46.55,46.58,3500.0,35.8026,35.8103,35.7872,35.8103,3500.0
2011-02-11 13:45:00,46.58,46.58,46.53,46.53,7000.0,35.8103,35.8103,35.7718,35.7718,7000.0
2011-02-11 13:50:00,46.53,46.53,46.49,46.51,8800.0,35.7718,35.7718,35.7411,35.7564,8800.0
2011-02-11 13:55:00,46.51,46.51,46.47,46.49,3900.0,35.7564,35.7564,35.7257,35.7411,3900.0
2011-02-11 14:00:00,46.49,46.56,46.49,46.55,14800.0,35.7411,35.7949,35.7411,35.7872,14800.0
2011-02-11 14:05:00,46.56,46.57,46.55,46.55,13700.0,35.7949,35.8026,35.7872,35.7872,13700.0
2011-02-11 14:10:00,46.57,46.59,46.57,46.59,38900.0,35.8026,35.8179,35.8026,35.8179,38900.0
2011-02-11 14:15:00,46.59,46.59,46.58,46.58,3300.0,35.8179,35.8179,35.8103,35.8103,3300.0
2011-02-11 14:20:00,46.59,46.59,46.55,46.56,36100.0,35.8179,35.8179,35.7872,35.7949,36100.0
2011-02-11 14:25:00,46.56,46.58,46.55,46.58,10700.0,35.7949,35.8103,35.7872,35.8103,10700.0
2011-02-11 14:30:00,46.58,46.61,46.58,46.6,12700.0,35.8103,35.8333,35.8103,35.8256,12700.0
2011-02-11 14:35:00,46.6,46.63,46.6,46.63,10100.0,35.8256,35.8487,35.8256,35.8487,10100.0
2011-02-11 14:40:00,46.62,46.64,46.62,46.64,7200.0,35.841,35.8564,35.841,35.8564,7200.0
2011-02-11 14:45:00,46.64,46.73,46.63,46.73,28000.0,35.8564,35.9256,35.8487,35.9256,28000.0
2011-02-11 14:50:00,46.73,46.73,46.66,46.67,10900.0,35.9256,35.9256,35.8718,35.8794,10900.0
2011-02-11 14:55:00,46.68,46.68,46.65,46.67,14900.0,35.8871,35.8871,35.8641,35.8794,14900.0
2011-02-11 15:00:00,46.67,46.71,46.67,46.71,14900.0,35.8794,35.9102,35.8794,35.9102,14900.0
2011-02-11 15:05:00,46.71,46.72,46.69,46.7,12900.0,35.9102,35.9179,35.8948,35.9025,12900.0
2011-02-11 15:10:00,46.7,46.71,46.69,46.71,14400.0,35.9025,35.9102,35.8948,35.9102,14400.0
2011-02-11 15:15:00,46.71,46.73,46.71,46.73,15700.0,35.9102,35.9256,35.9102,35.9256,15700.0
2011-02-11 15:20:00,46.73,46.73,46.68,46.69,12800.0,35.9256,35.9256,35.8871,35.8948,12800.0
2011-02-11 15:25:00,46.68,46.69,46.67,46.68,12900.0,35.8871,35.8948,35.8794,35.8871,12900.0
2011-02-11 15:30:00,46.69,46.69,46.66,46.66,14400.0,35.8948,35.8948,35.8718,35.8718,14400.0
2011-02-11 15:35:00,46.66,46.67,46.6,46.61,43500.0,35.8718,35.8794,35.8256,35.8333,43500.0
2011-02-11 15:40:00,46.6,46.62,46.58,46.58,27300.0,35.8256,35.841,35.8103,35.8103,27300.0
2011-02-11 15:45:00,46.58,46.59,46.56,46.58,155800.0,35.8103,35.8179,35.7949,35.8103,155800.0
2011-02-11 15:50:00,46.58,46.62,46.53,46.54,69900.0,35.8103,35.841,35.7718,35.7795,69900.0
2011-02-11 15:55:00,46.54,46.57,46.5,46.51,130600.0,35.7795,35.8026,35.7488,35.7564,130600.0
2011-02-14 09:30:00,46.36,46.48,46.24,46.24,42200.0,35.6411,35.7334,35.5489,35.5489,42200.0
2011-02-14 09:35:00,46.25,46.25,46.15,46.17,24100.0,35.5566,35.5566,35.4797,35.4951,24100.0
2011-02-14 09:40:00,46.17,46.17,45.97,45.99,34800.0,35.4951,35.4951,35.3413,35.3567,34800.0
2011-02-14 09:45:00,45.98,46.1,45.98,46.1,22100.0,35.349,35.4412,35.349,35.4412,22100.0
2011-02-14 09:50:00,46.1,46.2,46.09,46.11,39900.0,35.4412,35.5181,35.4336,35.4489,39900.0
2011-02-14 09:55:00,46.11,46.13,46.01,46.01,27200.0,35.4489,35.4643,35.372,35.372,27200.0
2011-02-14 10:00:00,46.01,46.04,45.94,45.94,27700.0,35.372,35.3951,35.3182,35.3182,27700.0
2011-02-14 10:05:00,45.94,45.96,45.88,45.9,23300.0,35.3182,35.3336,35.2721,35.2875,23300.0
2011-02-14 10:10:00,45.9,45.9,45.86,45.86,16600.0,35.2875,35.2875,35.2567,35.2567,16600.0
2011-02-14 10:15:00,45.87,45.87,45.76,45.76,22500.0,35.2644,35.2644,35.1798,35.1798,22500.0
2011-02-14 10:20:00,45.77,45.79,45.76,45.77,11900.0,35.1875,35.2029,35.1798,35.1875,11900.0
2011-02-14 10:25:00,45.76,45.77,45.72,45.72,22600.0,35.1798,35.1875,35.1491,35.1491,22600.0
2011-02-14 10:30:00,45.73,45.76,45.72,45.75,25500.0,35.1568,35.1798,35.1491,35.1722,25500.0
2011-02-14 10:35:00,45.75,45.79,45.74,45.78,12900.0,35.1722,35.2029,35.1645,35.1952,12900.0
2011-02-14 10:40:00,45.79,45.82,45.78,45.82,16600.0,35.2029,35.226,35.1952,35.226,16600.0
2011-02-14 10:45:00,45.82,45.84,45.81,45.84,16700.0,35.226,35.2414,35.2183,35.2414,16700.0
2011-02-14 10:50:00,45.84,45.91,45.84,45.91,12700.0,35.2414,35.2952,35.2414,35.2952,12700.0
2011-02-14 10:55:00,45.91,45.92,45.87,45.9,20400.0,35.2952,35.3029,35.2644,35.2875,20400.0
2011-02-14 11:00:00,45.89,45.9,45.8,45.82,25000.0,35.2798,35.2875,35.2106,35.226,25000.0
2011-02-14 11:05:00,45.81,45.91,45.8,45.9,13900.0,35.2183,35.2952,35.2106,35.2875,13900.0
2011-02-14 11:10:00,45.91,45.99,45.91,45.99,12100.0,35.2952,35.3567,35.2952,35.3567,12100.0
2011-02-14 11:15:00,45.98,46.01,45.96,46.0,17900.0,35.349,35.372,35.3336,35.3644,17900.0
2011-02-14 11:20:00,46.0,46.02,45.97,45.99,11500.0,35.3644,35.3797,35.3413,35.3567,11500.0
2011-02-14 11:25:00,45.99,46.0,45.95,45.96,12000.0,35.3567,35.3644,35.3259,35.3336,12000.0
2011-02-14 11:30:00,45.96,45.97,45.95,45.96,6900.0,35.3336,35.3413,35.3259,35.3336,6900.0
2011-02-14 11:35:00,45.96,46.0,45.96,45.99,8600.0,35.3336,35.3644,35.3336,35.3567,8600.0
2011-02-14 11:40:00,46.0,46.01,45.99,46.0,8800.0,35.3644,35.372,35.3567,35.3644,8800.0
2011-02-14 11:45:00,46.0,46.0,45.95,45.95,14600.0,35.3644,35.3644,35.3259,35.3259,14600.0
2011-02-14 11:50:00,45.96,45.97,45.95,45.97,17500.0,35.3336,35.3413,35.3259,35.3413,17500.0
2011-02-14 11:55:00,45.97,46.01,45.95,46.01,12500.0,35.3413,35.372,35.3259,35.372,12500.0
2011-02-14 12:00:00,46.01,46.01,45.99,45.99,4600.0,35.372,35.372,35.3567,35.3567,4600.0
2011-02-14 12:05:00,45.99,46.0,45.98,45.99,15500.0,35.3567,35.3644,35.349,35.3567,15500.0
2011-02-14 12:10:00,46.0,46.0,45.98,45.98,16000.0,35.3644,35.3644,35.349,35.349,16000.0
2011-02-14 12:15:00,45.98,45.98,45.94,45.96,6000.0,35.349,35.349,35.3182,35.3336,6000.0
2011-02-14 12:20:00,45.95,45.96,45.9,45.92,10500.0,35.3259,35.3336,35.2875,35.3029,10500.0
2011-02-14 12:25:00,45.91,45.91,45.88,45.89,11900.0,35.2952,35.2952,35.2721,35.2798,11900.0
2011-02-14 12:30:00,45.9,45.9,45.89,45.9,4400.0,35.2875,35.2875,35.2798,35.2875,4400.0
2011-02-14 12:35:00,45.9,45.9,45.87,45.87,6800.0,35.2875,35.2875,35.2644,35.2644,6800.0
2011-02-14 12:40:00,45.87,45.88,45.86,45.87,13200.0,35.2644,35.2721,35.2567,35.2644,13200.0
2011-02-14 12:45:00,45.87,45.89,45.86,45.89,14600.0,35.2644,35.2798,35.2567,35.2798,14600.0
2011-02-14 12:50:00,45.89,45.92,45.89,45.92,14800.0,35.2798,35.3029,35.2798,35.3029,14800.0
2011-02-14 12:55:00,45.92,45.95,45.91,45.94,14400.0,35.3029,35.3259,35.2952,35.3182,14400.0
2011-02-14 13:00:00,45.94,45.96,45.93,45.96,16000.0,35.3182,35.3336,35.3105,35.3336,16000.0
2011-02-14 13:05:00,45.95,45.95,45.92,45.93,10600.0,35.3259,35.3259,35.3029,35.3105,10600.0
2011-02-14 13:10:00,45.92,45.96,45.92,45.96,25000.0,35.3029,35.3336,35.3029,35.3336,25000.0
2011-02-14 13:15:00,45.97,46.0,45.96,45.98,28700.0,35.3413,35.3644,35.3336,35.349,28700.0
2011-02-14 13:20:00,45.99,46.01,45.98,46.0,8100.0,35.3567,35.372,35.349,35.3644,8100.0
2011-02-14 13:25:00,46.0,46.0,45.94,45.95,17200.0,35.3644,35.3644,35.3182,35.3259,17200.0
2011-02-14 13:30:00,45.95,45.96,45.93,45.94,18700.0,35.3259,35.3336,35.3105,35.3182,18700.0
2011-02-14 13:35:00,45.96,45.97,45.95,45.96,8100.0,35.3336,35.3413,35.3259,35.3336,8100.0
2011-02-14 13:40:00,45.97,45.97,45.94,45.95,13200.0,35.3413,35.3413,35.3182,35.3259,13200.0
2011-02-14 13:45:00,45.96,45.96,45.94,45.96,10100.0,35.3336,35.3336,35.3182,35.3336,10100.0
2011-02-14 13:50:00,45.96,45.96,45.93,45.94,11900.0,35.3336,35.3336,35.3105,35.3182,11900.0
2011-02-14 13:55:00,45.93,45.94,45.89,45.91,25100.0,35.3105,35.3182,35.2798,35.2952,25100.0
2011-02-14 14:00:00,45.91,45.91,45.89,45.89,11400.0,35.2952,35.2952,35.2798,35.2798,11400.0
2011-02-14 14:05:00,45.89,45.91,45.89,45.9,7300.0,35.2798,35.2952,35.2798,35.2875,7300.0
2011-02-14 14:10:00,45.9,45.91,45.85,45.87,26000.0,35.2875,35.2952,35.249,35.2644,26000.0
2011-02-14 14:15:00,45.87,45.89,45.84,45.88,25500.0,35.2644,35.2798,35.2414,35.2721,25500.0
2011-02-14 14:20:00,45.88,45.91,45.88,45.9,9300.0,35.2721,35.2952,35.2721,35.2875,9300.0
2011-02-14 14:25:00,45.9,45.93,45.9,45.92,7100.0,35.2875,35.3105,35.2875,35.3029,7100.0
2011-02-14 14:30:00,45.93,45.94,45.91,45.93,10700.0,35.3105,35.3182,35.2952,35.3105,10700.0
2011-02-14 14:35:00,45.93,45.94,45.91,45.91,9900.0,35.3105,35.3182,35.2952,35.2952,9900.0
2011-02-14 14:40:00,45.91,45.96,45.91,45.96,17300.0,35.2952,35.3336,35.2952,35.3336,17300.0
2011-02-14 14:45:00,45.96,45.99,45.96,45.97,10600.0,35.3336,35.3567,35.3336,35.3413,10600.0
2011-02-14 14:50:00,45.97,45.99,45.97,45.97,13600.0,35.3413,35.3567,35.3413,35.3413,13600.0
2011-02-14 14:55:00,45.97,46.0,45.95,45.99,12700.0,35.3413,35.3644,35.3259,35.3567,12700.0
2011-02-14 15:00:00,45.99,46.04,45.99,46.03,21800.0,35.3567,35.3951,35.3567,35.3874,21800.0
2011-02-14 15:05:00,46.03,46.04,46.02,46.02,7600.0,35.3874,35.3951,35.3797,35.3797,7600.0
2011-02-14 15:10:00,46.02,46.04,46.02,46.04,11100.0,35.3797,35.3951,35.3797,35.3951,11100.0
2011-02-14 15:15:00,46.05,46.07,46.05,46.06,21700.0,35.4028,35.4182,35.4028,35.4105,21700.0
2011-02-14 15:20:00,46.06,46.08,46.05,46.06,23300.0,35.4105,35.4259,35.4028,35.4105,23300.0
2011-02-14 15:25:00,46.06,46.07,46.02,46.03,18500.0,35.4105,35.4182,35.3797,35.3874,18500.0
2011-02-14 15:30:00,46.03,46.04,46.01,46.02,35700.0,35.3874,35.3951,35.372,35.3797,35700.0
2011-02-14 15:35:00,46.02,46.04,46.02,46.04,32100.0,35.3797,35.3951,35.3797,35.3951,32100.0
2011-02-14 15:40:00,46.04,46.09,46.03,46.09,25200.0,35.3951,35.4336,35.3874,35.4336,25200.0
2011-02-14 15:45:00,46.08,46.13,46.08,46.13,28800.0,35.4259,35.4643,35.4259,35.4643,28800.0
2011-02-14 15:50:00,46.13,46.18,46.12,46.17,64800.0,35.4643,35.5027,35.4566,35.4951,64800.0
2011-02-14 15:55:00,46.18,46.21,46.16,46.2,188600.0,35.5027,35.5258,35.4874,35.5181,188600.0
2011-02-15 09:30:00,45.99,46.0,45.61,45.65,56000.0,35.3567,35.3644,35.0645,35.0953,56000.0
2011-02-15 09:35:00,45.65,45.81,45.6,45.77,25400.0,35.0953,35.2183,35.0568,35.1875,25400.0
2011-02-15 09:40:00,45.82,45.94,45.82,45.91,9900.0,35.226,35.3182,35.226,35.2952,9900.0
2011-02-15 09:45:00,45.9,45.95,45.9,45.91,16400.0,35.2875,35.3259,35.2875,35.2952,16400.0
2011-02-15 09:50:00,45.92,45.95,45.92,45.95,25300.0,35.3029,35.3259,35.3029,35.3259,25300.0
2011-02-15 09:55:00,45.93,46.04,45.92,45.98,148900.0,35.3105,35.3951,35.3029,35.349,148900.0
2011-02-15 10:00:00,45.98,46.0,45.94,45.95,14700.0,35.349,35.3644,35.3182,35.3259,14700.0
2011-02-15 10:05:00,45.95,45.97,45.92,45.97,19900.0,35.3259,35.3413,35.3029,35.3413,19900.0
2011-02-15 10:10:00,45.97,46.02,45.97,46.02,19500.0,35.3413,35.3797,35.3413,35.3797,19500.0
2011-02-15 10:15:00,46.03,46.05,46.02,46.05,21500.0,35.3874,35.4028,35.3797,35.4028,21500.0
2011-02-15 10:20:00,46.05,46.05,45.95,46.01,12600.0,35.4028,35.4028,35.3259,35.372,12600.0
2011-02-15 10:25:00,46.02,46.04,46.0,46.01,14600.0,35.3797,35.3951,35.3644,35.372,14600.0
2011-02-15 10:30:00,46.01,46.07,45.99,46.05,22700.0,35.372,35.4182,35.3567,35.4028,22700.0
2011-02-15 10:35:00,46.06,46.08,45.99,46.0,55700.0,35.4105,35.4259,35.3567,35.3644,55700.0
2011-02-15 10:40:00,46.01,46.02,46.0,46.01,6000.0,35.372,35.3797,35.3644,35.372,6000.0
2011-02-15 10:45:00,46.02,46.05,46.01,46.01,9100.0,35.3797,35.4028,35.372,35.372,9100.0
2011-02-15 10:50:00,46.01,46.07,46.01,46.05,15500.0,35.372,35.4182,35.372,35.4028,15500.0
2011-02-15 10:55:00,46.05,46.05,46.04,46.05,6200.0,35.4028,35.4028,35.3951,35.4028,6200.0
2011-02-15 11:00:00,46.05,46.08,46.05,46.06,10300.0,35.4028,35.4259,35.4028,35.4105,10300.0
2011-02-15 11:05:00,46.06,46.09,46.01,46.08,69600.0,35.4105,35.4336,35.372,35.4259,69600.0
2011-02-15 11:10:00,46.09,46.15,46.06,46.14,22900.0,35.4336,35.4797,35.4105,35.472,22900.0
2011-02-15 11:15:00,46.13,46.17,46.13,46.17,5500.0,35.4643,35.4951,35.4643,35.4951,5500.0
2011-02-15 11:20:00,46.17,46.19,46.17,46.19,6300.0,35.4951,35.5104,35.4951,35.5104,6300.0
2011-02-15 11:25:00,46.19,46.22,46.19,46.21,9400.0,35.5104,35.5335,35.5104,35.5258,9400.0
2011-02-15 11:30:00,46.22,46.25,46.19,46.21,27000.0,35.5335,35.5566,35.5104,35.5258,27000.0
2011-02-15 11:35:00,46.21,46.26,46.21,46.22,14800.0,35.5258,35.5642,35.5258,35.5335,14800.0
2011-02-15 11:40:00,46.22,46.23,46.21,46.22,5400.0,35.5335,35.5412,35.5258,35.5335,5400.0
2011-02-15 11:45:00,46.22,46.22,46.16,46.16,8300.0,35.5335,35.5335,35.4874,35.4874,8300.0
2011-02-15 11:50:00,46.17,46.17,46.15,46.15,7900.0,35.4951,35.4951,35.4797,35.4797,7900.0
2011-02-15 11:55:00,46.16,46.2,46.15,46.2,11000.0,35.4874,35.5181,35.4797,35.5181,11000.0
2011-02-15 12:00:00,46.19,46.19,46.13,46.16,4100.0,35.5104,35.5104,35.4643,35.4874,4100.0
2011-02-15 12:05:00,46.15,46.18,46.14,46.18,5800.0,35.4797,35.5027,35.472,35.5027,5800.0
2011-02-15 12:10:00,46.18,46.2,46.17,46.2,5900.0,35.5027,35.5181,35.4951,35.5181,5900.0
2011-02-15 12:15:00,46.2,46.2,46.17,46.17,5700.0,35.5181,35.5181,35.4951,35.4951,5700.0
2011-02-15 12:20:00,46.17,46.17,46.15,46.16,9400.0,35.4951,35.4951,35.4797,35.4874,9400.0
2011-02-15 12:25:00,46.16,46.16,46.13,46.14,6600.0,35.4874,35.4874,35.4643,35.472,6600.0
2011-02-15 12:30:00,46.13,46.14,46.1,46.1,4700.0,35.4643,35.472,35.4412,35.4412,4700.0
2011-02-15 12:35:00,46.09,46.09,46.08,46.08,4900.0,35.4336,35.4336,35.4259,35.4259,4900.0
2011-02-15 12:40:00,46.08,46.14,46.07,46.14,11700.0,35.4259,35.472,35.4182,35.472,11700.0
2011-02-15 12:45:00,46.13,46.14,46.13,46.13,6000.0,35.4643,35.472,35.4643,35.4643,6000.0
2011-02-15 12:50:00,46.13,46.14,46.12,46.13,8500.0,35.4643,35.472,35.4566,35.4643,8500.0
2011-02-15 12:55:00,46.13,46.14,46.1,46.13,8300.0,35.4643,35.472,35.4412,35.4643,8300.0
2011-02-15 13:00:00,46.14,46.14,46.11,46.11,5000.0,35.472,35.472,35.4489,35.4489,5000.0
2011-02-15 13:05:00,46.1,46.1,46.06,46.08,7800.0,35.4412,35.4412,35.4105,35.4259,7800.0
2011-02-15 13:10:00,46.08,46.13,46.07,46.08,28200.0,35.4259,35.4643,35.4182,35.4259,28200.0
2011-02-15 13:15:00,46.08,46.09,46.06,46.06,3000.0,35.4259,35.4336,35.4105,35.4105,3000.0
2011-02-15 13:20:00,46.06,46.07,46.05,46.06,4800.0,35.4105,35.4182,35.4028,35.4105,4800.0
2011-02-15 13:25:00,46.06,46.06,46.04,46.05,5000.0,35.4105,35.4105,35.3951,35.4028,5000.0
2011-02-15 13:30:00,46.05,46.06,46.01,46.02,18400.0,35.4028,35.4105,35.372,35.3797,18400.0
2011-02-15 13:35:00,46.02,46.06,46.01,46.05,13700.0,35.3797,35.4105,35.372,35.4028,13700.0
2011-02-15 13:40:00,46.06,46.08,46.05,46.08,3300.0,35.4105,35.4259,35.4028,35.4259,3300.0
2011-02-15 13:45:00,46.08,46.1,46.07,46.1,9000.0,35.4259,35.4412,35.4182,35.4412,9000.0
2011-02-15 13:50:00,46.09,46.1,46.07,46.07,15300.0,35.4336,35.4412,35.4182,35.4182,15300.0
2011-02-15 13:55:00,46.06,46.08,46.06,46.07,8500.0,35.4105,35.4259,35.4105,35.4182,8500.0
2011-02-15 14:00:00,46.08,46.08,46.04,46.05,7000.0,35.4259,35.4259,35.3951,35.4028,7000.0
2011-02-15 14:05:00,46.04,46.05,46.01,46.02,14200.0,35.3951,35.4028,35.372,35.3797,14200.0
2011-02-15 14:10:00,46.03,46.04,45.99,46.0,12200.0,35.3874,35.3951,35.3567,35.3644,12200.0
2011-02-15 14:15:00,46.0,46.02,45.99,45.99,10500.0,35.3644,35.3797,35.3567,35.3567,10500.0
2011-02-15 14:20:00,46.0,46.0,45.99,45.99,2900.0,35.3644,35.3644,35.3567,35.3567,2900.0
2011-02-15 14:25:00,45.99,46.0,45.99,45.99,10500.0,35.3567,35.3644,35.3567,35.3567,10500.0
2011-02-15 14:30:00,46.0,46.02,45.99,46.02,21000.0,35.3644,35.3797,35.3567,35.3797,21000.0
2011-02-15 14:35:00,46.02,46.07,46.01,46.06,52000.0,35.3797,35.4182,35.372,35.4105,52000.0
2011-02-15 14:40:00,46.06,46.07,46.06,46.06,4600.0,35.4105,35.4182,35.4105,35.4105,4600.0
2011-02-15 14:45:00,46.07,46.09,46.06,46.09,9900.0,35.4182,35.4336,35.4105,35.4336,9900.0
2011-02-15 14:50:00,46.08,46.11,46.08,46.11,11800.0,35.4259,35.4489,35.4259,35.4489,11800.0
2011-02-15 14:55:00,46.11,46.13,46.1,46.1,7200.0,35.4489,35.4643,35.4412,35.4412,7200.0
2011-02-15 15:00:00,46.1,46.15,46.1,46.15,12300.0,35.4412,35.4797,35.4412,35.4797,12300.0
2011-02-15 15:05:00,46.15,46.21,46.15,46.21,38700.0,35.4797,35.5258,35.4797,35.5258,38700.0
2011-02-15 15:10:00,46.2,46.21,46.19,46.21,10000.0,35.5181,35.5258,35.5104,35.5258,10000.0
2011-02-15 15:15:00,46.22,46.25,46.2,46.25,18600.0,35.5335,35.5566,35.5181,35.5566,18600.0
2011-02-15 15:20:00,46.24,46.25,46.19,46.2,21300.0,35.5489,35.5566,35.5104,35.5181,21300.0
2011-02-15 15:25:00,46.2,46.23,46.2,46.21,14600.0,35.5181,35.5412,35.5181,35.5258,14600.0
2011-02-15 15:30:00,46.21,46.22,46.19,46.2,20500.0,35.5258,35.5335,35.5104,35.5181,20500.0
2011-02-15 15:35:00,46.2,46.21,46.16,46.17,19600.0,35.5181,35.5258,35.4874,35.4951,19600.0
2011-02-15 15:40:00,46.17,46.18,46.13,46.15,20400.0,35.4951,35.5027,35.4643,35.4797,20400.0
2011-02-15 15:45:00,46.15,46.2,46.15,46.16,28100.0,35.4797,35.5181,35.4797,35.4874,28100.0
2011-02-15 15:50:00,46.16,46.18,46.15,46.15,21700.0,35.4874,35.5027,35.4797,35.4797,21700.0
2011-02-15 15:55:00,46.16,46.22,46.15,46.2,72300.0,35.4874,35.5335,35.4797,35.5181,72300.0
2011-02-16 09:30:00,46.2,46.28,46.15,46.15,19200.0,35.5181,35.5796,35.4797,35.4797,19200.0
2011-02-16 09:35:00,46.13,46.15,46.03,46.05,21500.0,35.4643,35.4797,35.3874,35.4028,21500.0
2011-02-16 09:40:00,46.02,46.05,45.95,45.95,19600.0,35.3797,35.4028,35.3259,35.3259,19600.0
2011-02-16 09:45:00,45.96,45.99,45.92,45.95,17000.0,35.3336,35.3567,35.3029,35.3259,17000.0
2011-02-16 09:50:00,45.95,46.01,45.95,45.99,28000.0,35.3259,35.372,35.3259,35.3567,28000.0
2011-02-16 09:55:00,45.99,46.0,45.98,45.99,27500.0,35.3567,35.3644,35.349,35.3567,27500.0
2011-02-16 10:00:00,45.99,46.05,45.97,46.05,70200.0,35.3567,35.4028,35.3413,35.4028,70200.0
2011-02-16 10:05:00,46.01,46.04,45.93,45.93,24500.0,35.372,35.3951,35.3105,35.3105,24500.0
2011-02-16 10:10:00,45.94,46.01,45.91,46.01,20100.0,35.3182,35.372,35.2952,35.372,20100.0
2011-02-16 10:15:00,46.02,46.05,45.99,46.0,48200.0,35.3797,35.4028,35.3567,35.3644,48200.0
2011-02-16 10:20:00,46.0,46.03,45.98,45.98,11700.0,35.3644,35.3874,35.349,35.349,11700.0
2011-02-16 10:25:00,45.98,46.02,45.97,45.98,17700.0,35.349,35.3797,35.3413,35.349,17700.0
2011-02-16 10:30:00,45.98,45.98,45.9,45.9,22500.0,35.349,35.349,35.2875,35.2875,22500.0
2011-02-16 10:35:00,45.91,45.92,45.84,45.88,54700.0,35.2952,35.3029,35.2414,35.2721,54700.0
2011-02-16 10:40:00,45.89,45.91,45.88,45.9,14700.0,35.2798,35.2952,35.2721,35.2875,14700.0
2011-02-16 10:45:00,45.9,45.94,45.89,45.93,7300.0,35.2875,35.3182,35.2798,35.3105,7300.0
2011-02-16 10:50:00,45.93,45.93,45.89,45.89,5100.0,35.3105,35.3105,35.2798,35.2798,5100.0
2011-02-16 10:55:00,45.89,45.9,45.85,45.85,8200.0,35.2798,35.2875,35.249,35.249,8200.0
2011-02-16 11:00:00,45.86,45.87,45.85,45.86,6700.0,35.2567,35.2644,35.249,35.2567,6700.0
2011-02-16 11:05:00,45.86,45.89,45.83,45.86,32200.0,35.2567,35.2798,35.2337,35.2567,32200.0
2011-02-16 11:10:00,45.86,45.89,45.84,45.88,8400.0,35.2567,35.2798,35.2414,35.2721,8400.0
2011-02-16 11:15:00,45.87,45.87,45.85,45.86,3600.0,35.2644,35.2644,35.249,35.2567,3600.0
2011-02-16 11:20:00,45.87,45.89,45.87,45.88,4400.0,35.2644,35.2798,35.2644,35.2721,4400.0
2011-02-16 11:25:00,45.87,45.87,45.82,45.85,15400.0,35.2644,35.2644,35.226,35.249,15400.0
2011-02-16 11:30:00,45.85,45.86,45.83,45.85,29300.0,35.249,35.2567,35.2337,35.249,29300.0
2011-02-16 11:35:00,45.85,45.88,45.84,45.86,16400.0,35.249,35.2721,35.2414,35.2567,16400.0
2011-02-16 11:40:00,45.85,45.91,45.84,45.91,15500.0,35.249,35.2952,35.2414,35.2952,15500.0
2011-02-16 11:45:00,45.92,45.94,45.9,45.9,4700.0,35.3029,35.3182,35.2875,35.2875,4700.0
2011-02-16 11:50:00,45.9,45.94,45.9,45.91,7400.0,35.2875,35.3182,35.2875,35.2952,7400.0
2011-02-16 11:55:00,45.9,45.9,45.87,45.88,9600.0,35.2875,35.2875,35.2644,35.2721,9600.0
2011-02-16 12:00:00,45.87,45.89,45.8,45.8,13400.0,35.2644,35.2798,35.2106,35.2106,13400.0
2011-02-16 12:05:00,45.8,45.8,45.73,45.73,21800.0,35.2106,35.2106,35.1568,35.1568,21800.0
2011-02-16 12:10:00,45.73,45.73,45.71,45.71,8900.0,35.1568,35.1568,35.1414,35.1414,8900.0
2011-02-16 12:15:00,45.72,45.72,45.64,45.64,18400.0,35.1491,35.1491,35.0876,35.0876,18400.0
2011-02-16 12:20:00,45.64,45.65,45.58,45.59,47300.0,35.0876,35.0953,35.0415,35.0492,47300.0
2011-02-16 12:25:00,45.59,45.59,45.48,45.52,76600.0,35.0492,35.0492,34.9646,34.9953,76600.0
2011-02-16 12:30:00,45.52,45.54,45.49,45.51,40500.0,34.9953,35.0107,34.9723,34.9877,40500.0
2011-02-16 12:35:00,45.5,45.53,45.49,45.52,22000.0,34.98,35.003,34.9723,34.9953,22000.0
2011-02-16 12:40:00,45.52,45.52,45.45,45.49,16800.0,34.9953,34.9953,34.9415,34.9723,16800.0
2011-02-16 12:45:00,45.49,45.52,45.46,45.5,13800.0,34.9723,34.9953,34.9492,34.98,13800.0
2011-02-16 12:50:00,45.51,45.52,45.44,45.46,19000.0,34.9877,34.9953,34.9338,34.9492,19000.0
2011-02-16 12:55:00,45.45,45.51,45.42,45.5,17800.0,34.9415,34.9877,34.9185,34.98,17800.0
2011-02-16 13:00:00,45.5,45.52,45.46,45.47,71500.0,34.98,34.9953,34.9492,34.9569,71500.0
2011-02-16 13:05:00,45.47,45.5,45.45,45.46,31800.0,34.9569,34.98,34.9415,34.9492,31800.0
2011-02-16 13:10:00,45.45,45.48,45.43,45.48,29200.0,34.9415,34.9646,34.9261,34.9646,29200.0
2011-02-16 13:15:00,45.49,45.53,45.48,45.52,42300.0,34.9723,35.003,34.9646,34.9953,42300.0
2011-02-16 13:20:00,45.52,45.52,45.5,45.5,9800.0,34.9953,34.9953,34.98,34.98,9800.0
2011-02-16 13:25:00,45.5,45.56,45.5,45.5,11300.0,34.98,35.0261,34.98,34.98,11300.0
2011-02-16 13:30:00,45.5,45.5,45.43,45.44,20900.0,34.98,34.98,34.9261,34.9338,20900.0
2011-02-16 13:35:00,45.44,45.46,45.43,45.44,11700.0,34.9338,34.9492,34.9261,34.9338,11700.0
2011-02-16 13:40:00,45.44,45.47,45.44,45.45,12800.0,34.9338,34.9569,34.9338,34.9415,12800.0
2011-02-16 13:45:00,45.46,45.46,45.42,45.43,19500.0,34.9492,34.9492,34.9185,34.9261,19500.0
2011-02-16 13:50:00,45.43,45.43,45.4,45.42,17700.0,34.9261,34.9261,34.9031,34.9185,17700.0
2011-02-16 13:55:00,45.42,45.44,45.4,45.44,19800.0,34.9185,34.9338,34.9031,34.9338,19800.0
2011-02-16 14:00:00,45.43,45.46,45.4,45.41,31000.0,34.9261,34.9492,34.9031,34.9108,31000.0
2011-02-16 14:05:00,45.42,45.42,45.4,45.4,10500.0,34.9185,34.9185,34.9031,34.9031,10500.0
2011-02-16 14:10:00,45.4,45.44,45.39,45.44,34400.0,34.9031,34.9338,34.8954,34.9338,34400.0
2011-02-16 14:15:00,45.44,45.45,45.4,45.45,22200.0,34.9338,34.9415,34.9031,34.9415,22200.0
2011-02-16 14:20:00,45.44,45.5,45.44,45.47,27200.0,34.9338,34.98,34.9338,34.9569,27200.0
2011-02-16 14:25:00,45.47,45.54,45.47,45.53,22100.0,34.9569,35.0107,34.9569,35.003,22100.0
2011-02-16 14:30:00,45.54,45.72,45.54,45.72,103200.0,35.0107,35.1491,35.0107,35.1491,103200.0
2011-02-16 14:35:00,45.72,45.78,45.72,45.77,21600.0,35.1491,35.1952,35.1491,35.1875,21600.0
2011-02-16 14:40:00,45.77,45.87,45.77,45.85,65900.0,35.1875,35.2644,35.1875,35.249,65900.0
2011-02-16 14:45:00,45.84,45.88,45.84,45.87,66000.0,35.2414,35.2721,35.2414,35.2644,66000.0
2011-02-16 14:50:00,45.87,45.88,45.83,45.83,31600.0,35.2644,35.2721,35.2337,35.2337,31600.0
2011-02-16 14:55:00,45.83,45.84,45.79,45.8,28700.0,35.2337,35.2414,35.2029,35.2106,28700.0
2011-02-16 15:00:00,45.8,45.84,45.79,45.84,23000.0,35.2106,35.2414,35.2029,35.2414,23000.0
2011-02-16 15:05:00,45.85,45.86,45.82,45.84,15700.0,35.249,35.2567,35.226,35.2414,15700.0
2011-02-16 15:10:00,45.83,45.9,45.83,45.89,20300.0,35.2337,35.2875,35.2337,35.2798,20300.0
2011-02-16 15:15:00,45.89,45.93,45.83,45.84,16800.0,35.2798,35.3105,35.2337,35.2414,16800.0
2011-02-16 15:20:00,45.84,45.85,45.81,45.85,20800.0,35.2414,35.249,35.2183,35.249,20800.0
2011-02-16 15:25:00,45.84,45.9,45.84,45.89,17300.0,35.2414,35.2875,35.2414,35.2798,17300.0
2011-02-16 15:30:00,45.88,45.95,45.88,45.94,32500.0,35.2721,35.3259,35.2721,35.3182,32500.0
2011-02-16 15:35:00,45.94,45.95,45.87,45.9,27100.0,35.3182,35.3259,35.2644,35.2875,27100.0
2011-02-16 15:40:00,45.91,45.91,45.85,45.87,38600.0,35.2952,35.2952,35.249,35.2644,38600.0
2011-02-16 15:45:00,45.86,45.97,45.86,45.95,64100.0,35.2567,35.3413,35.2567,35.3259,64100.0
2011-02-16 15:50:00,45.95,45.99,45.93,45.96,91000.0,35.3259,35.3567,35.3105,35.3336,91000.0
2011-02-16 15:55:00,45.96,46.0,45.96,45.99,168500.0,35.3336,35.3644,35.3336,35.3567,168500.0
2011-02-17 09:30:00,45.81,46.34,45.81,46.1,106700.0,35.2183,35.6257,35.2183,35.4412,106700.0
2011-02-17 09:35:00,46.1,46.26,45.87,46.19,66500.0,35.4412,35.5642,35.2644,35.5104,66500.0
2011-02-17 09:40:00,46.18,46.31,46.15,46.29,51000.0,35.5027,35.6027,35.4797,35.5873,51000.0
2011-02-17 09:45:00,46.3,46.31,46.06,46.1,62900.0,35.595,35.6027,35.4105,35.4412,62900.0
2011-02-17 09:50:00,46.1,46.13,46.0,46.02,31200.0,35.4412,35.4643,35.3644,35.3797,31200.0
2011-02-17 09:55:00,46.02,46.12,46.02,46.02,21400.0,35.3797,35.4566,35.3797,35.3797,21400.0
2011-02-17 10:00:00,46.04,46.13,46.02,46.06,14600.0,35.3951,35.4643,35.3797,35.4105,14600.0
2011-02-17 10:05:00,46.06,46.07,45.94,45.95,23800.0,35.4105,35.4182,35.3182,35.3259,23800.0
2011-02-17 10:10:00,45.94,46.02,45.92,46.01,15100.0,35.3182,35.3797,35.3029,35.372,15100.0
2011-02-17 10:15:00,46.01,46.01,45.87,45.92,30200.0,35.372,35.372,35.2644,35.3029,30200.0
2011-02-17 10:20:00,45.91,46.06,45.91,46.05,20200.0,35.2952,35.4105,35.2952,35.4028,20200.0
2011-02-17 10:25:00,46.06,46.06,46.01,46.01,7000.0,35.4105,35.4105,35.372,35.372,7000.0
2011-02-17 10:30:00,46.01,46.02,45.89,45.97,10500.0,35.372,35.3797,35.2798,35.3413,10500.0
2011-02-17 10:35:00,45.97,46.0,45.88,45.88,12900.0,35.3413,35.3644,35.2721,35.2721,12900.0
2011-02-17 10:40:00,45.89,45.96,45.83,45.92,82400.0,35.2798,35.3336,35.2337,35.3029,82400.0
2011-02-17 10:45:00,45.92,46.0,45.92,46.0,9200.0,35.3029,35.3644,35.3029,35.3644,9200.0
2011-02-17 10:50:00,46.0,46.06,46.0,46.05,6500.0,35.3644,35.4105,35.3644,35.4028,6500.0
2011-02-17 10:55:00,46.05,46.05,45.92,45.93,12800.0,35.4028,35.4028,35.3029,35.3105,12800.0
2011-02-17 11:00:00,45.93,45.99,45.93,45.98,8400.0,35.3105,35.3567,35.3105,35.349,8400.0
2011-02-17 11:05:00,45.99,46.05,45.97,46.0,25400.0,35.3567,35.4028,35.3413,35.3644,25400.0
2011-02-17 11:10:00,45.99,46.0,45.97,46.0,12200.0,35.3567,35.3644,35.3413,35.3644,12200.0
2011-02-17 11:15:00,46.0,46.01,45.91,45.93,16500.0,35.3644,35.372,35.2952,35.3105,16500.0
2011-02-17 11:20:00,45.94,45.98,45.92,45.98,9600.0,35.3182,35.349,35.3029,35.349,9600.0
2011-02-17 11:25:00,45.98,46.03,45.97,46.0,27600.0,35.349,35.3874,35.3413,35.3644,27600.0
2011-02-17 11:30:00,46.0,46.0,45.96,45.96,36500.0,35.3644,35.3644,35.3336,35.3336,36500.0
2011-02-17 11:35:00,45.95,46.0,45.91,46.0,7900.0,35.3259,35.3644,35.2952,35.3644,7900.0
2011-02-17 11:40:00,45.99,46.01,45.99,46.0,14900.0,35.3567,35.372,35.3567,35.3644,14900.0
2011-02-17 11:45:00,46.0,46.0,45.84,45.85,17200.0,35.3644,35.3644,35.2414,35.249,17200.0
2011-02-17 11:50:00,45.84,45.94,45.84,45.88,12200.0,35.2414,35.3182,35.2414,35.2721,12200.0
2011-02-17 11:55:00,45.88,45.88,45.82,45.84,11600.0,35.2721,35.2721,35.226,35.2414,11600.0
2011-02-17 12:00:00,45.84,45.87,45.82,45.82,7200.0,35.2414,35.2644,35.226,35.226,7200.0
2011-02-17 12:05:00,45.82,45.84,45.8,45.8,20900.0,35.226,35.2414,35.2106,35.2106,20900.0
2011-02-17 12:10:00,45.81,45.85,45.8,45.81,15600.0,35.2183,35.249,35.2106,35.2183,15600.0
2011-02-17 12:15:00,45.81,45.82,45.8,45.81,7600.0,35.2183,35.226,35.2106,35.2183,7600.0
2011-02-17 12:20:00,45.81,45.83,45.8,45.8,6100.0,35.2183,35.2337,35.2106,35.2106,6100.0
2011-02-17 12:25:00,45.8,45.81,45.78,45.8,10500.0,35.2106,35.2183,35.1952,35.2106,10500.0
2011-02-17 12:30:00,45.8,45.81,45.78,45.78,12300.0,35.2106,35.2183,35.1952,35.1952,12300.0
2011-02-17 12:35:00,45.78,45.78,45.72,45.72,14500.0,35.1952,35.1952,35.1491,35.1491,14500.0
2011-02-17 12:40:00,45.71,45.76,45.71,45.76,60100.0,35.1414,35.1798,35.1414,35.1798,60100.0
2011-02-17 12:45:00,45.76,45.76,45.63,45.64,66700.0,35.1798,35.1798,35.0799,35.0876,66700.0
2011-02-17 12:50:00,45.65,45.67,45.6,45.67,26300.0,35.0953,35.1107,35.0568,35.1107,26300.0
2011-02-17 12:55:00,45.66,45.7,45.65,45.68,10900.0,35.103,35.1337,35.0953,35.1183,10900.0
2011-02-17 13:00:00,45.68,45.81,45.68,45.78,18000.0,35.1183,35.2183,35.1183,35.1952,18000.0
2011-02-17 13:05:00,45.78,45.78,45.75,45.78,11000.0,35.1952,35.1952,35.1722,35.1952,11000.0
2011-02-17 13:10:00,45.78,45.78,45.74,45.75,11400.0,35.1952,35.1952,35.1645,35.1722,11400.0
2011-02-17 13:15:00,45.74,45.78,45.7,45.74,213600.0,35.1645,35.1952,35.1337,35.1645,213600.0
2011-02-17 13:20:00,45.75,45.76,45.68,45.69,93100.0,35.1722,35.1798,35.1183,35.126,93100.0
2011-02-17 13:25:00,45.69,45.75,45.67,45.74,41200.0,35.126,35.1722,35.1107,35.1645,41200.0
2011-02-17 13:30:00,45.75,45.75,45.69,45.7,14300.0,35.1722,35.1722,35.126,35.1337,14300.0
2011-02-17 13:35:00,45.69,45.69,45.65,45.66,23700.0,35.126,35.126,35.0953,35.103,23700.0
2011-02-17 13:40:00,45.66,45.71,45.66,45.68,27800.0,35.103,35.1414,35.103,35.1183,27800.0
2011-02-17 13:45:00,45.68,45.69,45.67,45.68,12000.0,35.1183,35.126,35.1107,35.1183,12000.0
2011-02-17 13:50:00,45.68,45.68,45.64,45.64,10600.0,35.1183,35.1183,35.0876,35.0876,10600.0
2011-02-17 13:55:00,45.64,45.64,45.45,45.49,81800.0,35.0876,35.0876,34.9415,34.9723,81800.0
2011-02-17 14:00:00,45.5,45.5,45.4,45.47,89700.0,34.98,34.98,34.9031,34.9569,89700.0
2011-02-17 14:05:00,45.46,45.49,45.44,45.48,18400.0,34.9492,34.9723,34.9338,34.9646,18400.0
2011-02-17 14:10:00,45.48,45.52,45.3,45.49,3220700.0,34.9646,34.9953,34.8262,34.9723,3220700.0
2011-02-17 14:15:00,45.48,45.59,45.48,45.56,41900.0,34.9646,35.0492,34.9646,35.0261,41900.0
2011-02-17 14:20:00,45.56,45.62,45.51,45.53,33200.0,35.0261,35.0722,34.9877,35.003,33200.0
2011-02-17 14:25:00,45.52,45.53,45.47,45.5,20300.0,34.9953,35.003,34.9569,34.98,20300.0
2011-02-17 14:30:00,45.48,45.55,45.3,45.55,45900.0,34.9646,35.0184,34.8262,35.0184,45900.0
2011-02-17 14:35:00,45.54,45.69,45.54,45.63,99700.0,35.0107,35.126,35.0107,35.0799,99700.0
2011-02-17 14:40:00,45.6,45.6,45.47,45.5,42600.0,35.0568,35.0568,34.9569,34.98,42600.0
2011-02-17 14:45:00,45.5,45.5,45.48,45.5,19200.0,34.98,34.98,34.9646,34.98,19200.0
2011-02-17 14:50:00,45.5,45.5,45.49,45.49,24000.0,34.98,34.98,34.9723,34.9723,24000.0
2011-02-17 14:55:00,45.49,45.5,45.48,45.48,55200.0,34.9723,34.98,34.9646,34.9646,55200.0
2011-02-17 15:00:00,45.49,45.5,45.41,45.49,39500.0,34.9723,34.98,34.9108,34.9723,39500.0
2011-02-17 15:05:00,45.49,45.5,45.48,45.49,24400.0,34.9723,34.98,34.9646,34.9723,24400.0
2011-02-17 15:10:00,45.49,45.5,45.48,45.5,18200.0,34.9723,34.98,34.9646,34.98,18200.0
2011-02-17 15:15:00,45.5,45.5,45.49,45.49,19000.0,34.98,34.98,34.9723,34.9723,19000.0
2011-02-17 15:20:00,45.5,45.5,45.49,45.5,19100.0,34.98,34.98,34.9723,34.98,19100.0
2011-02-17 15:25:00,45.49,45.5,45.46,45.47,38800.0,34.9723,34.98,34.9492,34.9569,38800.0
2011-02-17 15:30:00,45.48,45.48,45.4,45.4,47400.0,34.9646,34.9646,34.9031,34.9031,47400.0
2011-02-17 15:35:00,45.41,45.48,45.41,45.44,50100.0,34.9108,34.9646,34.9108,34.9338,50100.0
2011-02-17 15:40:00,45.45,45.45,45.4,45.42,55100.0,34.9415,34.9415,34.9031,34.9185,55100.0
2011-02-17 15:45:00,45.42,45.5,45.41,45.5,89200.0,34.9185,34.98,34.9108,34.98,89200.0
2011-02-17 15:50:00,45.5,45.57,45.49,45.57,70500.0,34.98,35.0338,34.9723,35.0338,70500.0
2011-02-17 15:55:00,45.57,45.58,45.55,45.55,96900.0,35.0338,35.0415,35.0184,35.0184,96900.0
2011-02-18 09:30:00,45.68,45.7,45.58,45.59,320500.0,35.1183,35.1337,35.0415,35.0492,320500.0
2011-02-18 09:35:00,45.59,45.59,45.42,45.44,47700.0,35.0492,35.0492,34.9185,34.9338,47700.0
2011-02-18 09:40:00,45.47,45.51,45.43,45.49,13800.0,34.9569,34.9877,34.9261,34.9723,13800.0
2011-02-18 09:45:00,45.51,45.52,45.4,45.45,27400.0,34.9877,34.9953,34.9031,34.9415,27400.0
2011-02-18 09:50:00,45.45,45.63,45.45,45.63,21900.0,34.9415,35.0799,34.9415,35.0799,21900.0
2011-02-18 09:55:00,45.64,45.68,45.58,45.63,13500.0,35.0876,35.1183,35.0415,35.0799,13500.0
2011-02-18 10:00:00,45.63,45.7,45.6,45.68,25000.0,35.0799,35.1337,35.0568,35.1183,25000.0
2011-02-18 10:05:00,45.69,45.71,45.63,45.63,17000.0,35.126,35.1414,35.0799,35.0799,17000.0
2011-02-18 10:10:00,45.64,45.66,45.52,45.53,20700.0,35.0876,35.103,34.9953,35.003,20700.0
2011-02-18 10:15:00,45.53,45.55,45.49,45.51,11200.0,35.003,35.0184,34.9723,34.9877,11200.0
2011-02-18 10:20:00,45.5,45.62,45.49,45.6,17300.0,34.98,35.0722,34.9723,35.0568,17300.0
2011-02-18 10:25:00,45.6,45.6,45.55,45.58,10500.0,35.0568,35.0568,35.0184,35.0415,10500.0
2011-02-18 10:30:00,45.58,45.59,45.53,45.53,17800.0,35.0415,35.0492,35.003,35.003,17800.0
2011-02-18 10:35:00,45.53,45.53,45.45,45.52,43700.0,35.003,35.003,34.9415,34.9953,43700.0
2011-02-18 10:40:00,45.52,45.62,45.52,45.57,62900.0,34.9953,35.0722,34.9953,35.0338,62900.0
2011-02-18 10:45:00,45.57,45.58,45.55,45.57,14800.0,35.0338,35.0415,35.0184,35.0338,14800.0
2011-02-18 10:50:00,45.57,45.57,45.51,45.51,18000.0,35.0338,35.0338,34.9877,34.9877,18000.0
2011-02-18 10:55:00,45.5,45.55,45.45,45.48,30400.0,34.98,35.0184,34.9415,34.9646,30400.0
2011-02-18 11:00:00,45.48,45.53,45.47,45.47,25900.0,34.9646,35.003,34.9569,34.9569,25900.0
2011-02-18 11:05:00,45.46,45.47,45.37,45.38,53400.0,34.9492,34.9569,34.88,34.8877,53400.0
2011-02-18 11:10:00,45.38,45.39,45.31,45.31,22100.0,34.8877,34.8954,34.8339,34.8339,22100.0
2011-02-18 11:15:00,45.31,45.33,45.28,45.32,14200.0,34.8339,34.8493,34.8108,34.8416,14200.0
2011-02-18 11:20:00,45.32,45.32,45.25,45.27,14100.0,34.8416,34.8416,34.7878,34.8031,14100.0
2011-02-18 11:25:00,45.26,45.3,45.24,45.29,66900.0,34.7955,34.8262,34.7801,34.8185,66900.0
2011-02-18 11:30:00,45.29,45.34,45.28,45.3,8800.0,34.8185,34.857,34.8108,34.8262,8800.0
2011-02-18 11:35:00,45.3,45.41,45.3,45.39,14400.0,34.8262,34.9108,34.8262,34.8954,14400.0
2011-02-18 11:40:00,45.39,45.43,45.37,45.43,6200.0,34.8954,34.9261,34.88,34.9261,6200.0
2011-02-18 11:45:00,45.44,45.5,45.44,45.46,13200.0,34.9338,34.98,34.9338,34.9492,13200.0
2011-02-18 11:50:00,45.47,45.48,45.46,45.47,20600.0,34.9569,34.9646,34.9492,34.9569,20600.0
2011-02-18 11:55:00,45.46,45.51,45.46,45.49,19900.0,34.9492,34.9877,34.9492,34.9723,19900.0
2011-02-18 12:00:00,45.49,45.51,45.49,45.5,12000.0,34.9723,34.9877,34.9723,34.98,12000.0
2011-02-18 12:05:00,45.5,45.5,45.44,45.45,7900.0,34.98,34.98,34.9338,34.9415,7900.0
2011-02-18 12:10:00,45.45,45.51,45.45,45.48,16900.0,34.9415,34.9877,34.9415,34.9646,16900.0
2011-02-18 12:15:00,45.49,45.51,45.48,45.5,12600.0,34.9723,34.9877,34.9646,34.98,12600.0
2011-02-18 12:20:00,45.5,45.51,45.49,45.5,7600.0,34.98,34.9877,34.9723,34.98,7600.0
2011-02-18 12:25:00,45.5,45.5,45.47,45.47,4100.0,34.98,34.98,34.9569,34.9569,4100.0
2011-02-18 12:30:00,45.48,45.5,45.48,45.5,7300.0,34.9646,34.98,34.9646,34.98,7300.0
2011-02-18 12:35:00,45.5,45.5,45.49,45.5,11500.0,34.98,34.98,34.9723,34.98,11500.0
2011-02-18 12:40:00,45.49,45.5,45.47,45.47,7100.0,34.9723,34.98,34.9569,34.9569,7100.0
2011-02-18 12:45:00,45.47,45.48,45.44,45.44,13900.0,34.9569,34.9646,34.9338,34.9338,13900.0
2011-02-18 12:50:00,45.44,45.45,45.41,45.42,18000.0,34.9338,34.9415,34.9108,34.9185,18000.0
2011-02-18 12:55:00,45.42,45.42,45.38,45.38,12000.0,34.9185,34.9185,34.8877,34.8877,12000.0
2011-02-18 13:00:00,45.39,45.4,45.35,45.36,20600.0,34.8954,34.9031,34.8646,34.8723,20600.0
2011-02-18 13:05:00,45.36,45.4,45.36,45.38,22600.0,34.8723,34.9031,34.8723,34.8877,22600.0
2011-02-18 13:10:00,45.39,45.39,45.38,45.38,15300.0,34.8954,34.8954,34.8877,34.8877,15300.0
2011-02-18 13:15:00,45.38,45.4,45.38,45.39,12200.0,34.8877,34.9031,34.8877,34.8954,12200.0
2011-02-18 13:20:00,45.38,45.4,45.38,45.39,10700.0,34.8877,34.9031,34.8877,34.8954,10700.0
2011-02-18 13:25:00,45.38,45.39,45.36,45.38,12700.0,34.8877,34.8954,34.8723,34.8877,12700.0
2011-02-18 13:30:00,45.37,45.41,45.36,45.39,34800.0,34.88,34.9108,34.8723,34.8954,34800.0
2011-02-18 13:35:00,45.39,45.41,45.39,45.4,15400.0,34.8954,34.9108,34.8954,34.9031,15400.0
2011-02-18 13:40:00,45.4,45.41,45.38,45.41,12700.0,34.9031,34.9108,34.8877,34.9108,12700.0
2011-02-18 13:45:00,45.41,45.43,45.39,45.4,24800.0,34.9108,34.9261,34.8954,34.9031,24800.0
2011-02-18 13:50:00,45.4,45.42,45.39,45.4,22200.0,34.9031,34.9185,34.8954,34.9031,22200.0
2011-02-18 13:55:00,45.4,45.41,45.38,45.4,16300.0,34.9031,34.9108,34.8877,34.9031,16300.0
2011-02-18 14:00:00,45.4,45.4,45.38,45.39,11100.0,34.9031,34.9031,34.8877,34.8954,11100.0
2011-02-18 14:05:00,45.39,45.4,45.39,45.39,5400.0,34.8954,34.9031,34.8954,34.8954,5400.0
2011-02-18 14:10:00,45.4,45.4,45.39,45.4,3000.0,34.9031,34.9031,34.8954,34.9031,3000.0
2011-02-18 14:15:00,45.4,45.43,45.39,45.41,30500.0,34.9031,34.9261,34.8954,34.9108,30500.0
2011-02-18 14:20:00,45.4,45.43,45.4,45.4,47100.0,34.9031,34.9261,34.9031,34.9031,47100.0
2011-02-18 14:25:00,45.41,45.41,45.38,45.39,2400.0,34.9108,34.9108,34.8877,34.8954,2400.0
2011-02-18 14:30:00,45.39,45.4,45.38,45.4,3800.0,34.8954,34.9031,34.8877,34.9031,3800.0
2011-02-18 14:35:00,45.4,45.4,45.38,45.38,14600.0,34.9031,34.9031,34.8877,34.8877,14600.0
2011-02-18 14:40:00,45.37,45.39,45.35,45.36,21000.0,34.88,34.8954,34.8646,34.8723,21000.0
2011-02-18 14:45:00,45.36,45.37,45.34,45.35,18000.0,34.8723,34.88,34.857,34.8646,18000.0
2011-02-18 14:50:00,45.35,45.4,45.33,45.37,39100.0,34.8646,34.9031,34.8493,34.88,39100.0
2011-02-18 14:55:00,45.37,45.38,45.34,45.35,11200.0,34.88,34.8877,34.857,34.8646,11200.0
2011-02-18 15:00:00,45.35,45.39,45.35,45.36,30000.0,34.8646,34.8954,34.8646,34.8723,30000.0
2011-02-18 15:05:00,45.36,45.38,45.35,45.38,16300.0,34.8723,34.8877,34.8646,34.8877,16300.0
2011-02-18 15:10:00,45.38,45.4,45.37,45.38,16400.0,34.8877,34.9031,34.88,34.8877,16400.0
2011-02-18 15:15:00,45.38,45.4,45.37,45.38,13200.0,34.8877,34.9031,34.88,34.8877,13200.0
2011-02-18 15:20:00,45.39,45.4,45.38,45.4,15000.0,34.8954,34.9031,34.8877,34.9031,15000.0
2011-02-18 15:25:00,45.4,45.4,45.36,45.36,27800.0,34.9031,34.9031,34.8723,34.8723,27800.0
2011-02-18 15:30:00,45.35,45.36,45.29,45.32,38800.0,34.8646,34.8723,34.8185,34.8416,38800.0
2011-02-18 15:35:00,45.32,45.38,45.31,45.34,24500.0,34.8416,34.8877,34.8339,34.857,24500.0
2011-02-18 15:40:00,45.34,45.37,45.34,45.36,27700.0,34.857,34.88,34.857,34.8723,27700.0
2011-02-18 15:45:00,45.36,45.4,45.33,45.33,144300.0,34.8723,34.9031,34.8493,34.8493,144300.0
2011-02-18 15:50:00,45.34,45.36,45.32,45.35,93900.0,34.857,34.8723,34.8416,34.8646,93900.0
2011-02-18 15:55:00,45.35,45.4,45.34,45.39,143100.0,34.8646,34.9031,34.857,34.8954,143100.0
2011-02-22 09:30:00,45.12,45.14,45.09,45.12,36800.0,34.6878,34.7032,34.6648,34.6878,36800.0
2011-02-22 09:35:00,45.13,45.32,45.07,45.22,27200.0,34.6955,34.8416,34.6494,34.7647,27200.0
2011-02-22 09:40:00,45.23,45.23,45.11,45.14,13800.0,34.7724,34.7724,34.6801,34.7032,13800.0
2011-02-22 09:45:00,45.18,45.21,45.18,45.21,12000.0,34.734,34.757,34.734,34.757,12000.0
2011-02-22 09:50:00,45.22,45.27,45.19,45.19,15900.0,34.7647,34.8031,34.7416,34.7416,15900.0
2011-02-22 09:55:00,45.19,45.28,45.18,45.28,15200.0,34.7416,34.8108,34.734,34.8108,15200.0
2011-02-22 10:00:00,45.27,45.29,45.23,45.27,13000.0,34.8031,34.8185,34.7724,34.8031,13000.0
2011-02-22 10:05:00,45.28,45.29,45.25,45.28,15100.0,34.8108,34.8185,34.7878,34.8108,15100.0
2011-02-22 10:10:00,45.28,45.32,45.27,45.31,13500.0,34.8108,34.8416,34.8031,34.8339,13500.0
2011-02-22 10:15:00,45.31,45.32,45.23,45.25,23900.0,34.8339,34.8416,34.7724,34.7878,23900.0
2011-02-22 10:20:00,45.26,45.3,45.21,45.21,17000.0,34.7955,34.8262,34.757,34.757,17000.0
2011-02-22 10:25:00,45.22,45.26,45.22,45.26,8900.0,34.7647,34.7955,34.7647,34.7955,8900.0
2011-02-22 10:30:00,45.25,45.29,45.25,45.27,23900.0,34.7878,34.8185,34.7878,34.8031,23900.0
2011-02-22 10:35:00,45.27,45.3,45.27,45.29,15800.0,34.8031,34.8262,34.8031,34.8185,15800.0
2011-02-22 10:40:00,45.28,45.3,45.27,45.28,21400.0,34.8108,34.8262,34.8031,34.8108,21400.0
2011-02-22 10:45:00,45.28,45.28,45.27,45.27,18000.0,34.8108,34.8108,34.8031,34.8031,18000.0
2011-02-22 10:50:00,45.27,45.3,45.25,45.25,16900.0,34.8031,34.8262,34.7878,34.7878,16900.0
2011-02-22 10:55:00,45.26,45.26,45.2,45.2,21000.0,34.7955,34.7955,34.7493,34.7493,21000.0
2011-02-22 11:00:00,45.21,45.22,45.15,45.16,31000.0,34.757,34.7647,34.7109,34.7186,31000.0
2011-02-22 11:05:00,45.16,45.17,45.15,45.16,14800.0,34.7186,34.7263,34.7109,34.7186,14800.0
2011-02-22 11:10:00,45.16,45.19,45.15,45.15,19000.0,34.7186,34.7416,34.7109,34.7109,19000.0
2011-02-22 11:15:00,45.16,45.16,45.11,45.12,30300.0,34.7186,34.7186,34.6801,34.6878,30300.0
2011-02-22 11:20:00,45.12,45.13,45.03,45.04,38200.0,34.6878,34.6955,34.6186,34.6263,38200.0
2011-02-22 11:25:00,45.04,45.07,45.02,45.07,20600.0,34.6263,34.6494,34.6109,34.6494,20600.0
2011-02-22 11:30:00,45.07,45.09,45.0,45.06,39900.0,34.6494,34.6648,34.5956,34.6417,39900.0
2011-02-22 11:35:00,45.05,45.05,45.0,45.03,21200.0,34.634,34.634,34.5956,34.6186,21200.0
2011-02-22 11:40:00,45.03,45.11,45.02,45.09,13200.0,34.6186,34.6801,34.6109,34.6648,13200.0
2011-02-22 11:45:00,45.08,45.09,45.03,45.05,28600.0,34.6571,34.6648,34.6186,34.634,28600.0
2011-02-22 11:50:00,45.05,45.05,45.0,45.01,19500.0,34.634,34.634,34.5956,34.6033,19500.0
2011-02-22 11:55:00,45.01,45.05,45.01,45.05,15000.0,34.6033,34.634,34.6033,34.634,15000.0
2011-02-22 12:00:00,45.06,45.1,45.04,45.09,30000.0,34.6417,34.6724,34.6263,34.6648,30000.0
2011-02-22 12:05:00,45.09,45.09,45.02,45.07,28800.0,34.6648,34.6648,34.6109,34.6494,28800.0
2011-02-22 12:10:00,45.07,45.08,45.02,45.06,15100.0,34.6494,34.6571,34.6109,34.6417,15100.0
2011-02-22 12:15:00,45.05,45.07,45.05,45.06,30200.0,34.634,34.6494,34.634,34.6417,30200.0
2011-02-22 12:20:00,45.07,45.07,45.0,45.0,19000.0,34.6494,34.6494,34.5956,34.5956,19000.0
2011-02-22 12:25:00,45.01,45.01,44.99,45.0,18000.0,34.6033,34.6033,34.5879,34.5956,18000.0
2011-02-22 12:30:00,45.0,45.01,44.99,45.0,12200.0,34.5956,34.6033,34.5879,34.5956,12200.0
2011-02-22 12:35:00,45.0,45.01,44.99,45.0,21300.0,34.5956,34.6033,34.5879,34.5956,21300.0
2011-02-22 12:40:00,45.0,45.01,44.96,45.0,30000.0,34.5956,34.6033,34.5648,34.5956,30000.0
2011-02-22 12:45:00,45.01,45.05,44.98,44.99,9100.0,34.6033,34.634,34.5802,34.5879,9100.0
2011-02-22 12:50:00,44.99,45.03,44.95,45.03,16500.0,34.5879,34.6186,34.5571,34.6186,16500.0
2011-02-22 12:55:00,45.04,45.04,45.0,45.04,12600.0,34.6263,34.6263,34.5956,34.6263,12600.0
2011-02-22 13:00:00,45.03,45.03,44.98,45.01,18200.0,34.6186,34.6186,34.5802,34.6033,18200.0
2011-02-22 13:05:00,45.0,45.05,45.0,45.05,18300.0,34.5956,34.634,34.5956,34.634,18300.0
2011-02-22 13:10:00,45.05,45.06,45.01,45.04,24600.0,34.634,34.6417,34.6033,34.6263,24600.0
2011-02-22 13:15:00,45.04,45.06,45.04,45.05,7600.0,34.6263,34.6417,34.6263,34.634,7600.0
2011-02-22 13:20:00,45.05,45.05,44.95,44.96,23600.0,34.634,34.634,34.5571,34.5648,23600.0
2011-02-22 13:25:00,44.96,44.99,44.95,44.96,22700.0,34.5648,34.5879,34.5571,34.5648,22700.0
2011-02-22 13:30:00,44.96,44.97,44.94,44.94,11500.0,34.5648,34.5725,34.5494,34.5494,11500.0
2011-02-22 13:35:00,44.95,44.96,44.94,44.95,12100.0,34.5571,34.5648,34.5494,34.5571,12100.0
2011-02-22 13:40:00,44.96,44.96,44.92,44.92,16900.0,34.5648,34.5648,34.5341,34.5341,16900.0
2011-02-22 13:45:00,44.93,44.93,44.85,44.9,32900.0,34.5418,34.5418,34.4803,34.5187,32900.0
2011-02-22 13:50:00,44.9,44.91,44.83,44.83,41300.0,34.5187,34.5264,34.4649,34.4649,41300.0
2011-02-22 13:55:00,44.83,44.85,44.8,44.85,29900.0,34.4649,34.4803,34.4418,34.4803,29900.0
2011-02-22 14:00:00,44.85,44.88,44.85,44.86,14500.0,34.4803,34.5033,34.4803,34.4879,14500.0
2011-02-22 14:05:00,44.85,44.89,44.81,44.88,24400.0,34.4803,34.511,34.4495,34.5033,24400.0
2011-02-22 14:10:00,44.88,44.88,44.87,44.87,9000.0,34.5033,34.5033,34.4956,34.4956,9000.0
2011-02-22 14:15:00,44.88,44.88,44.85,44.87,21600.0,34.5033,34.5033,34.4803,34.4956,21600.0
2011-02-22 14:20:00,44.87,44.92,44.83,44.92,44100.0,34.4956,34.5341,34.4649,34.5341,44100.0
2011-02-22 14:25:00,44.92,45.01,44.91,45.01,20000.0,34.5341,34.6033,34.5264,34.6033,20000.0
2011-02-22 14:30:00,45.0,45.03,45.0,45.03,29000.0,34.5956,34.6186,34.5956,34.6186,29000.0
2011-02-22 14:35:00,45.02,45.03,45.0,45.0,16700.0,34.6109,34.6186,34.5956,34.5956,16700.0
2011-02-22 14:40:00,45.0,45.01,44.99,45.01,14300.0,34.5956,34.6033,34.5879,34.6033,14300.0
2011-02-22 14:45:00,45.0,45.02,45.0,45.01,23300.0,34.5956,34.6109,34.5956,34.6033,23300.0
2011-02-22 14:50:00,45.01,45.04,45.0,45.0,22200.0,34.6033,34.6263,34.5956,34.5956,22200.0
2011-02-22 14:55:00,45.0,45.01,44.99,45.0,23000.0,34.5956,34.6033,34.5879,34.5956,23000.0
2011-02-22 15:00:00,45.0,45.08,45.0,45.06,36200.0,34.5956,34.6571,34.5956,34.6417,36200.0
2011-02-22 15:05:00,45.06,45.07,45.01,45.04,40900.0,34.6417,34.6494,34.6033,34.6263,40900.0
2011-02-22 15:10:00,45.03,45.08,45.0,45.08,22500.0,34.6186,34.6571,34.5956,34.6571,22500.0
2011-02-22 15:15:00,45.07,45.09,45.05,45.06,30600.0,34.6494,34.6648,34.634,34.6417,30600.0
2011-02-22 15:20:00,45.06,45.12,45.05,45.07,71100.0,34.6417,34.6878,34.634,34.6494,71100.0
2011-02-22 15:25:00,45.07,45.09,45.06,45.09,24900.0,34.6494,34.6648,34.6417,34.6648,24900.0
2011-02-22 15:30:00,45.09,45.09,45.08,45.09,22300.0,34.6648,34.6648,34.6571,34.6648,22300.0
2011-02-22 15:35:00,45.09,45.11,45.05,45.09,36100.0,34.6648,34.6801,34.634,34.6648,36100.0
2011-02-22 15:40:00,45.09,45.14,45.09,45.12,35100.0,34.6648,34.7032,34.6648,34.6878,35100.0
2011-02-22 15:45:00,45.12,45.14,45.07,45.09,54200.0,34.6878,34.7032,34.6494,34.6648,54200.0
2011-02-22 15:50:00,45.09,45.18,45.08,45.18,121300.0,34.6648,34.734,34.6571,34.734,121300.0
2011-02-22 15:55:00,45.18,45.21,45.16,45.19,165200.0,34.734,34.757,34.7186,34.7416,165200.0
2011-02-23 09:30:00,45.21,45.4,45.21,45.39,35600.0,34.757,34.9031,34.757,34.8954,35600.0
2011-02-23 09:35:00,45.4,45.42,45.13,45.15,29300.0,34.9031,34.9185,34.6955,34.7109,29300.0
2011-02-23 09:40:00,45.15,45.3,45.15,45.23,28200.0,34.7109,34.8262,34.7109,34.7724,28200.0
2011-02-23 09:45:00,45.24,45.24,45.18,45.18,26300.0,34.7801,34.7801,34.734,34.734,26300.0
2011-02-23 09:50:00,45.18,45.29,45.16,45.22,37600.0,34.734,34.8185,34.7186,34.7647,37600.0
2011-02-23 09:55:00,45.22,45.26,45.2,45.24,21400.0,34.7647,34.7955,34.7493,34.7801,21400.0
2011-02-23 10:00:00,45.26,45.28,45.21,45.26,47200.0,34.7955,34.8108,34.757,34.7955,47200.0
2011-02-23 10:05:00,45.25,45.25,45.16,45.21,48000.0,34.7878,34.7878,34.7186,34.757,48000.0
2011-02-23 10:10:00,45.22,45.32,45.2,45.24,35100.0,34.7647,34.8416,34.7493,34.7801,35100.0
2011-02-23 10:15:00,45.24,45.42,45.24,45.42,25300.0,34.7801,34.9185,34.7801,34.9185,25300.0
2011-02-23 10:20:00,45.43,45.53,45.42,45.52,36200.0,34.9261,35.003,34.9185,34.9953,36200.0
2011-02-23 10:25:00,45.52,45.56,45.47,45.55,23500.0,34.9953,35.0261,34.9569,35.0184,23500.0
2011-02-23 10:30:00,45.54,45.55,45.44,45.44,70100.0,35.0107,35.0184,34.9338,34.9338,70100.0
2011-02-23 10:35:00,45.44,45.46,45.38,45.42,17700.0,34.9338,34.9492,34.8877,34.9185,17700.0
2011-02-23 10:40:00,45.42,45.49,45.36,45.44,51900.0,34.9185,34.9723,34.8723,34.9338,51900.0
2011-02-23 10:45:00,45.44,45.48,45.41,45.46,12100.0,34.9338,34.9646,34.9108,34.9492,12100.0
2011-02-23 10:50:00,45.45,45.48,45.42,45.47,32100.0,34.9415,34.9646,34.9185,34.9569,32100.0
2011-02-23 10:55:00,45.46,45.47,45.45,45.47,9500.0,34.9492,34.9569,34.9415,34.9569,9500.0
2011-02-23 11:00:00,45.47,45.47,45.4,45.4,19700.0,34.9569,34.9569,34.9031,34.9031,19700.0
2011-02-23 11:05:00,45.41,45.42,45.38,45.42,48500.0,34.9108,34.9185,34.8877,34.9185,48500.0
2011-02-23 11:10:00,45.42,45.43,45.33,45.34,33400.0,34.9185,34.9261,34.8493,34.857,33400.0
2011-02-23 11:15:00,45.34,45.35,45.3,45.33,14300.0,34.857,34.8646,34.8262,34.8493,14300.0
2011-02-23 11:20:00,45.32,45.36,45.32,45.33,26600.0,34.8416,34.8723,34.8416,34.8493,26600.0
2011-02-23 11:25:00,45.34,45.52,45.34,45.52,117800.0,34.857,34.9953,34.857,34.9953,117800.0
2011-02-23 11:30:00,45.52,45.54,45.48,45.5,125800.0,34.9953,35.0107,34.9646,34.98,125800.0
2011-02-23 11:35:00,45.51,45.63,45.51,45.61,37900.0,34.9877,35.0799,34.9877,35.0645,37900.0
2011-02-23 11:40:00,45.6,45.61,45.5,45.54,54300.0,35.0568,35.0645,34.98,35.0107,54300.0
2011-02-23 11:45:00,45.53,45.62,45.51,45.6,68600.0,35.003,35.0722,34.9877,35.0568,68600.0
2011-02-23 11:50:00,45.6,45.73,45.6,45.73,36800.0,35.0568,35.1568,35.0568,35.1568,36800.0
2011-02-23 11:55:00,45.73,45.73,45.62,45.68,45400.0,35.1568,35.1568,35.0722,35.1183,45400.0
2011-02-23 12:00:00,45.69,45.71,45.64,45.66,46300.0,35.126,35.1414,35.0876,35.103,46300.0
2011-02-23 12:05:00,45.66,45.69,45.62,45.66,36700.0,35.103,35.126,35.0722,35.103,36700.0
2011-02-23 12:10:00,45.66,45.68,45.63,45.65,20700.0,35.103,35.1183,35.0799,35.0953,20700.0
2011-02-23 12:15:00,45.65,45.67,45.59,45.66,25600.0,35.0953,35.1107,35.0492,35.103,25600.0
2011-02-23 12:20:00,45.66,45.71,45.63,45.68,103700.0,35.103,35.1414,35.0799,35.1183,103700.0
2011-02-23 12:25:00,45.69,45.69,45.66,45.68,21100.0,35.126,35.126,35.103,35.1183,21100.0
2011-02-23 12:30:00,45.68,45.69,45.64,45.64,13900.0,35.1183,35.126,35.0876,35.0876,13900.0
2011-02-23 12:35:00,45.64,45.65,45.62,45.64,45700.0,35.0876,35.0953,35.0722,35.0876,45700.0
2011-02-23 12:40:00,45.64,45.64,45.58,45.62,21800.0,35.0876,35.0876,35.0415,35.0722,21800.0
2011-02-23 12:45:00,45.61,45.62,45.58,45.6,12000.0,35.0645,35.0722,35.0415,35.0568,12000.0
2011-02-23 12:50:00,45.59,45.6,45.59,45.6,4900.0,35.0492,35.0568,35.0492,35.0568,4900.0
2011-02-23 12:55:00,45.6,45.66,45.59,45.64,37700.0,35.0568,35.103,35.0492,35.0876,37700.0
2011-02-23 13:00:00,45.64,45.65,45.58,45.58,43500.0,35.0876,35.0953,35.0415,35.0415,43500.0
2011-02-23 13:05:00,45.58,45.58,45.52,45.53,8600.0,35.0415,35.0415,34.9953,35.003,8600.0
2011-02-23 13:10:00,45.53,45.56,45.5,45.54,27500.0,35.003,35.0261,34.98,35.0107,27500.0
2011-02-23 13:15:00,45.54,45.58,45.53,45.56,47900.0,35.0107,35.0415,35.003,35.0261,47900.0
2011-02-23 13:20:00,45.56,45.63,45.54,45.6,56700.0,35.0261,35.0799,35.0107,35.0568,56700.0
2011-02-23 13:25:00,45.6,45.64,45.57,45.59,20600.0,35.0568,35.0876,35.0338,35.0492,20600.0
2011-02-23 13:30:00,45.6,45.62,45.56,45.62,26700.0,35.0568,35.0722,35.0261,35.0722,26700.0
2011-02-23 13:35:00,45.61,45.65,45.6,45.62,42000.0,35.0645,35.0953,35.0568,35.0722,42000.0
2011-02-23 13:40:00,45.62,45.67,45.6,45.67,30400.0,35.0722,35.1107,35.0568,35.1107,30400.0
2011-02-23 13:45:00,45.67,45.7,45.66,45.67,34800.0,35.1107,35.1337,35.103,35.1107,34800.0
2011-02-23 13:50:00,45.66,45.69,45.61,45.62,29700.0,35.103,35.126,35.0645,35.0722,29700.0
2011-02-23 13:55:00,45.62,45.63,45.5,45.51,57400.0,35.0722,35.0799,34.98,34.9877,57400.0
2011-02-23 14:00:00,45.52,45.53,45.49,45.51,65400.0,34.9953,35.003,34.9723,34.9877,65400.0
2011-02-23 14:05:00,45.51,45.56,45.49,45.55,71100.0,34.9877,35.0261,34.9723,35.0184,71100.0
2011-02-23 14:10:00,45.54,45.63,45.54,45.54,58700.0,35.0107,35.0799,35.0107,35.0107,58700.0
2011-02-23 14:15:00,45.54,45.57,45.54,45.55,52500.0,35.0107,35.0338,35.0107,35.0184,52500.0
2011-02-23 14:20:00,45.55,45.58,45.53,45.58,47500.0,35.0184,35.0415,35.003,35.0415,47500.0
2011-02-23 14:25:00,45.58,45.58,45.53,45.53,47200.0,35.0415,35.0415,35.003,35.003,47200.0
2011-02-23 14:30:00,45.54,45.58,45.54,45.54,26700.0,35.0107,35.0415,35.0107,35.0107,26700.0
2011-02-23 14:35:00,45.55,45.55,45.52,45.52,11500.0,35.0184,35.0184,34.9953,34.9953,11500.0
2011-02-23 14:40:00,45.52,45.54,45.5,45.51,16100.0,34.9953,35.0107,34.98,34.9877,16100.0
2011-02-23 14:45:00,45.51,45.57,45.5,45.55,30900.0,34.9877,35.0338,34.98,35.0184,30900.0
2011-02-23 14:50:00,45.55,45.6,45.54,45.58,18500.0,35.0184,35.0568,35.0107,35.0415,18500.0
2011-02-23 14:55:00,45.59,45.66,45.59,45.66,29800.0,35.0492,35.103,35.0492,35.103,29800.0
2011-02-23 15:00:00,45.64,45.65,45.61,45.63,29500.0,35.0876,35.0953,35.0645,35.0799,29500.0
2011-02-23 15:05:00,45.63,45.66,45.61,45.63,28900.0,35.0799,35.103,35.0645,35.0799,28900.0
2011-02-23 15:10:00,45.63,45.66,45.62,45.63,37800.0,35.0799,35.103,35.0722,35.0799,37800.0
2011-02-23 15:15:00,45.62,45.62,45.57,45.6,41000.0,35.0722,35.0722,35.0338,35.0568,41000.0
2011-02-23 15:20:00,45.59,45.69,45.59,45.64,35600.0,35.0492,35.126,35.0492,35.0876,35600.0
2011-02-23 15:25:00,45.64,45.65,45.56,45.57,111700.0,35.0876,35.0953,35.0261,35.0338,111700.0
2011-02-23 15:30:00,45.57,45.57,45.5,45.56,31700.0,35.0338,35.0338,34.98,35.0261,31700.0
2011-02-23 15:35:00,45.57,45.57,45.55,45.55,29700.0,35.0338,35.0338,35.0184,35.0184,29700.0
2011-02-23 15:40:00,45.56,45.57,45.54,45.55,32100.0,35.0261,35.0338,35.0107,35.0184,32100.0
2011-02-23 15:45:00,45.55,45.55,45.49,45.55,82600.0,35.0184,35.0184,34.9723,35.0184,82600.0
2011-02-23 15:50:00,45.55,45.55,45.51,45.52,52900.0,35.0184,35.0184,34.9877,34.9953,52900.0
2011-02-23 15:55:00,45.52,45.55,45.49,45.5,134800.0,34.9953,35.0184,34.9723,34.98,134800.0
2011-02-24 09:30:00,45.36,45.6,45.31,45.4,35700.0,34.8723,35.0568,34.8339,34.9031,35700.0
2011-02-24 09:35:00,45.4,45.58,45.4,45.52,32000.0,34.9031,35.0415,34.9031,34.9953,32000.0
2011-02-24 09:40:00,45.51,45.53,45.44,45.51,45300.0,34.9877,35.003,34.9338,34.9877,45300.0
2011-02-24 09:45:00,45.51,45.54,45.49,45.52,62400.0,34.9877,35.0107,34.9723,34.9953,62400.0
2011-02-24 09:50:00,45.52,45.56,45.44,45.49,37900.0,34.9953,35.0261,34.9338,34.9723,37900.0
2011-02-24 09:55:00,45.49,45.55,45.46,45.55,27300.0,34.9723,35.0184,34.9492,35.0184,27300.0
2011-02-24 10:00:00,45.54,45.61,45.45,45.59,64700.0,35.0107,35.0645,34.9415,35.0492,64700.0
2011-02-24 10:05:00,45.6,45.7,45.58,45.7,41600.0,35.0568,35.1337,35.0415,35.1337,41600.0
2011-02-24 10:10:00,45.69,45.7,45.56,45.6,30800.0,35.126,35.1337,35.0261,35.0568,30800.0
2011-02-24 10:15:00,45.61,45.73,45.58,45.71,46400.0,35.0645,35.1568,35.0415,35.1414,46400.0
2011-02-24 10:20:00,45.7,45.7,45.61,45.69,37000.0,35.1337,35.1337,35.0645,35.126,37000.0
2011-02-24 10:25:00,45.68,45.68,45.6,45.67,19300.0,35.1183,35.1183,35.0568,35.1107,19300.0
2011-02-24 10:30:00,45.66,45.68,45.61,45.68,19700.0,35.103,35.1183,35.0645,35.1183,19700.0
2011-02-24 10:35:00,45.68,45.7,45.62,45.62,22600.0,35.1183,35.1337,35.0722,35.0722,22600.0
2011-02-24 10:40:00,45.62,45.79,45.61,45.76,44200.0,35.0722,35.2029,35.0645,35.1798,44200.0
2011-02-24 10:45:00,45.77,45.85,45.75,45.85,37100.0,35.1875,35.249,35.1722,35.249,37100.0
2011-02-24 10:50:00,45.84,45.85,45.7,45.75,60300.0,35.2414,35.249,35.1337,35.1722,60300.0
2011-02-24 10:55:00,45.75,45.8,45.68,45.69,12400.0,35.1722,35.2106,35.1183,35.126,12400.0
2011-02-24 11:00:00,45.68,45.76,45.67,45.7,15500.0,35.1183,35.1798,35.1107,35.1337,15500.0
2011-02-24 11:05:00,45.69,45.69,45.62,45.66,15500.0,35.126,35.126,35.0722,35.103,15500.0
2011-02-24 11:10:00,45.66,45.7,45.64,45.67,12500.0,35.103,35.1337,35.0876,35.1107,12500.0
2011-02-24 11:15:00,45.67,45.77,45.67,45.77,10500.0,35.1107,35.1875,35.1107,35.1875,10500.0
2011-02-24 11:20:00,45.77,45.78,45.66,45.66,11800.0,35.1875,35.1952,35.103,35.103,11800.0
2011-02-24 11:25:00,45.67,45.83,45.67,45.8,23700.0,35.1107,35.2337,35.1107,35.2106,23700.0
2011-02-24 11:30:00,45.8,45.83,45.78,45.83,23100.0,35.2106,35.2337,35.1952,35.2337,23100.0
2011-02-24 11:35:00,45.82,45.85,45.81,45.84,29200.0,35.226,35.249,35.2183,35.2414,29200.0
2011-02-24 11:40:00,45.84,45.89,45.82,45.85,16600.0,35.2414,35.2798,35.226,35.249,16600.0
2011-02-24 11:45:00,45.85,45.85,45.78,45.81,13900.0,35.249,35.249,35.1952,35.2183,13900.0
2011-02-24 11:50:00,45.8,45.81,45.73,45.79,24800.0,35.2106,35.2183,35.1568,35.2029,24800.0
2011-02-24 11:55:00,45.8,45.82,45.75,45.75,6100.0,35.2106,35.226,35.1722,35.1722,6100.0
2011-02-24 12:00:00,45.75,45.76,45.62,45.68,20200.0,35.1722,35.1798,35.0722,35.1183,20200.0
2011-02-24 12:05:00,45.68,45.71,45.63,45.65,18400.0,35.1183,35.1414,35.0799,35.0953,18400.0
2011-02-24 12:10:00,45.65,45.66,45.64,45.65,5400.0,35.0953,35.103,35.0876,35.0953,5400.0
2011-02-24 12:15:00,45.65,45.69,45.64,45.68,8300.0,35.0953,35.126,35.0876,35.1183,8300.0
2011-02-24 12:20:00,45.66,45.66,45.64,45.65,13200.0,35.103,35.103,35.0876,35.0953,13200.0
2011-02-24 12:25:00,45.66,45.66,45.55,45.55,9200.0,35.103,35.103,35.0184,35.0184,9200.0
2011-02-24 12:30:00,45.56,45.57,45.5,45.51,6100.0,35.0261,35.0338,34.98,34.9877,6100.0
2011-02-24 12:35:00,45.51,45.53,45.5,45.52,6600.0,34.9877,35.003,34.98,34.9953,6600.0
2011-02-24 12:40:00,45.52,45.53,45.49,45.53,9500.0,34.9953,35.003,34.9723,35.003,9500.0
2011-02-24 12:45:00,45.53,45.55,45.49,45.53,11600.0,35.003,35.0184,34.9723,35.003,11600.0
2011-02-24 12:50:00,45.53,45.55,45.51,45.55,4400.0,35.003,35.0184,34.9877,35.0184,4400.0
2011-02-24 12:55:00,45.54,45.64,45.53,45.64,16900.0,35.0107,35.0876,35.003,35.0876,16900.0
2011-02-24 13:00:00,45.63,45.64,45.59,45.62,8400.0,35.0799,35.0876,35.0492,35.0722,8400.0
2011-02-24 13:05:00,45.62,45.62,45.52,45.52,7100.0,35.0722,35.0722,34.9953,34.9953,7100.0
2011-02-24 13:10:00,45.52,45.53,45.49,45.51,7600.0,34.9953,35.003,34.9723,34.9877,7600.0
2011-02-24 13:15:00,45.51,45.51,45.48,45.49,17800.0,34.9877,34.9877,34.9646,34.9723,17800.0
2011-02-24 13:20:00,45.49,45.51,45.49,45.51,18200.0,34.9723,34.9877,34.9723,34.9877,18200.0
2011-02-24 13:25:00,45.51,45.51,45.48,45.48,11200.0,34.9877,34.9877,34.9646,34.9646,11200.0
2011-02-24 13:30:00,45.48,45.53,45.48,45.53,23000.0,34.9646,35.003,34.9646,35.003,23000.0
2011-02-24 13:35:00,45.54,45.58,45.54,45.57,20300.0,35.0107,35.0415,35.0107,35.0338,20300.0
2011-02-24 13:40:00,45.57,45.58,45.53,45.53,18100.0,35.0338,35.0415,35.003,35.003,18100.0
2011-02-24 13:45:00,45.53,45.6,45.5,45.58,27100.0,35.003,35.0568,34.98,35.0415,27100.0
2011-02-24 13:50:00,45.58,45.6,45.53,45.56,10700.0,35.0415,35.0568,35.003,35.0261,10700.0
2011-02-24 13:55:00,45.56,45.59,45.52,45.58,22100.0,35.0261,35.0492,34.9953,35.0415,22100.0
2011-02-24 14:00:00,45.57,45.58,45.55,45.55,21900.0,35.0338,35.0415,35.0184,35.0184,21900.0
2011-02-24 14:05:00,45.56,45.6,45.54,45.58,36500.0,35.0261,35.0568,35.0107,35.0415,36500.0
2011-02-24 14:10:00,45.58,45.66,45.57,45.63,38900.0,35.0415,35.103,35.0338,35.0799,38900.0
2011-02-24 14:15:00,45.62,45.66,45.6,45.65,23800.0,35.0722,35.103,35.0568,35.0953,23800.0
2011-02-24 14:20:00,45.65,45.69,45.6,45.65,27700.0,35.0953,35.126,35.0568,35.0953,27700.0
2011-02-24 14:25:00,45.65,45.69,45.63,45.63,18000.0,35.0953,35.126,35.0799,35.0799,18000.0
2011-02-24 14:30:00,45.61,45.64,45.58,45.64,36700.0,35.0645,35.0876,35.0415,35.0876,36700.0
2011-02-24 14:35:00,45.64,45.66,45.59,45.59,15700.0,35.0876,35.103,35.0492,35.0492,15700.0
2011-02-24 14:40:00,45.6,45.62,45.52,45.52,17900.0,35.0568,35.0722,34.9953,34.9953,17900.0
2011-02-24 14:45:00,45.52,45.52,45.47,45.48,13000.0,34.9953,34.9953,34.9569,34.9646,13000.0
2011-02-24 14:50:00,45.47,45.49,45.46,45.47,11800.0,34.9569,34.9723,34.9492,34.9569,11800.0
2011-02-24 14:55:00,45.47,45.48,45.45,45.48,16600.0,34.9569,34.9646,34.9415,34.9646,16600.0
2011-02-24 15:00:00,45.47,45.5,45.46,45.46,15800.0,34.9569,34.98,34.9492,34.9492,15800.0
2011-02-24 15:05:00,45.46,45.55,45.45,45.54,17300.0,34.9492,35.0184,34.9415,35.0107,17300.0
2011-02-24 15:10:00,45.53,45.57,45.47,45.56,43600.0,35.003,35.0338,34.9569,35.0261,43600.0
2011-02-24 15:15:00,45.56,45.57,45.5,45.51,22200.0,35.0261,35.0338,34.98,34.9877,22200.0
2011-02-24 15:20:00,45.51,45.56,45.5,45.55,22900.0,34.9877,35.0261,34.98,35.0184,22900.0
2011-02-24 15:25:00,45.57,45.59,45.52,45.53,21000.0,35.0338,35.0492,34.9953,35.003,21000.0
2011-02-24 15:30:00,45.53,45.58,45.52,45.54,22300.0,35.003,35.0415,34.9953,35.0107,22300.0
2011-02-24 15:35:00,45.53,45.54,45.49,45.5,21700.0,35.003,35.0107,34.9723,34.98,21700.0
2011-02-24 15:40:00,45.5,45.59,45.49,45.56,40500.0,34.98,35.0492,34.9723,35.0261,40500.0
2011-02-24 15:45:00,45.57,45.57,45.53,45.54,43000.0,35.0338,35.0338,35.003,35.0107,43000.0
2011-02-24 15:50:00,45.54,45.56,45.49,45.5,37700.0,35.0107,35.0261,34.9723,34.98,37700.0
2011-02-24 15:55:00,45.51,45.53,45.47,45.48,74100.0,34.9877,35.003,34.9569,34.9646,74100.0
2011-02-25 09:30:00,45.48,45.56,45.26,45.54,51500.0,34.9646,35.0261,34.7955,35.0107,51500.0
2011-02-25 09:35:00,45.55,45.65,45.48,45.58,27400.0,35.0184,35.0953,34.9646,35.0415,27400.0
2011-02-25 09:40:00,45.6,45.6,45.48,45.54,41500.0,35.0568,35.0568,34.9646,35.0107,41500.0
2011-02-25 09:45:00,45.56,45.64,45.55,45.64,23400.0,35.0261,35.0876,35.0184,35.0876,23400.0
2011-02-25 09:50:00,45.64,45.66,45.6,45.66,19700.0,35.0876,35.103,35.0568,35.103,19700.0
2011-02-25 09:55:00,45.65,45.67,45.61,45.66,14600.0,35.0953,35.1107,35.0645,35.103,14600.0
2011-02-25 10:00:00,45.66,45.66,45.57,45.62,21200.0,35.103,35.103,35.0338,35.0722,21200.0
2011-02-25 10:05:00,45.62,45.63,45.56,45.57,13800.0,35.0722,35.0799,35.0261,35.0338,13800.0
2011-02-25 10:10:00,45.56,45.63,45.53,45.62,19800.0,35.0261,35.0799,35.003,35.0722,19800.0
2011-02-25 10:15:00,45.61,45.64,45.61,45.63,12700.0,35.0645,35.0876,35.0645,35.0799,12700.0
2011-02-25 10:20:00,45.62,45.69,45.62,45.69,19500.0,35.0722,35.126,35.0722,35.126,19500.0
2011-02-25 10:25:00,45.69,45.69,45.65,45.65,11100.0,35.126,35.126,35.0953,35.0953,11100.0
2011-02-25 10:30:00,45.65,45.71,45.63,45.7,37300.0,35.0953,35.1414,35.0799,35.1337,37300.0
2011-02-25 10:35:00,45.71,45.77,45.71,45.76,7700.0,35.1414,35.1875,35.1414,35.1798,7700.0
2011-02-25 10:40:00,45.76,45.76,45.66,45.66,10400.0,35.1798,35.1798,35.103,35.103,10400.0
2011-02-25 10:45:00,45.66,45.69,45.62,45.66,10200.0,35.103,35.126,35.0722,35.103,10200.0
2011-02-25 10:50:00,45.66,45.66,45.61,45.62,7500.0,35.103,35.103,35.0645,35.0722,7500.0
2011-02-25 10:55:00,45.61,45.62,45.53,45.53,9800.0,35.0645,35.0722,35.003,35.003,9800.0
2011-02-25 11:00:00,45.53,45.54,45.51,45.51,3700.0,35.003,35.0107,34.9877,34.9877,3700.0
2011-02-25 11:05:00,45.51,45.54,45.5,45.53,15500.0,34.9877,35.0107,34.98,35.003,15500.0
2011-02-25 11:10:00,45.53,45.54,45.53,45.53,15100.0,35.003,35.0107,35.003,35.003,15100.0
2011-02-25 11:15:00,45.52,45.55,45.52,45.54,17300.0,34.9953,35.0184,34.9953,35.0107,17300.0
2011-02-25 11:20:00,45.54,45.55,45.54,45.54,14400.0,35.0107,35.0184,35.0107,35.0107,14400.0
2011-02-25 11:25:00,45.55,45.55,45.5,45.5,13500.0,35.0184,35.0184,34.98,34.98,13500.0
2011-02-25 11:30:00,45.5,45.55,45.48,45.55,14600.0,34.98,35.0184,34.9646,35.0184,14600.0
2011-02-25 11:35:00,45.54,45.55,45.53,45.55,6400.0,35.0107,35.0184,35.003,35.0184,6400.0
2011-02-25 11:40:00,45.54,45.55,45.54,45.54,10300.0,35.0107,35.0184,35.0107,35.0107,10300.0
2011-02-25 11:45:00,45.55,45.55,45.54,45.55,4600.0,35.0184,35.0184,35.0107,35.0184,4600.0
2011-02-25 11:50:00,45.54,45.56,45.54,45.55,20500.0,35.0107,35.0261,35.0107,35.0184,20500.0
2011-02-25 11:55:00,45.55,45.55,45.54,45.55,2600.0,35.0184,35.0184,35.0107,35.0184,2600.0
2011-02-25 12:00:00,45.54,45.59,45.54,45.59,5300.0,35.0107,35.0492,35.0107,35.0492,5300.0
2011-02-25 12:05:00,45.58,45.59,45.57,45.57,4100.0,35.0415,35.0492,35.0338,35.0338,4100.0
2011-02-25 12:10:00,45.57,45.63,45.56,45.63,13500.0,35.0338,35.0799,35.0261,35.0799,13500.0
2011-02-25 12:15:00,45.63,45.63,45.6,45.62,7700.0,35.0799,35.0799,35.0568,35.0722,7700.0
2011-02-25 12:20:00,45.61,45.62,45.58,45.59,9300.0,35.0645,35.0722,35.0415,35.0492,9300.0
2011-02-25 12:25:00,45.59,45.6,45.56,45.59,11700.0,35.0492,35.0568,35.0261,35.0492,11700.0
2011-02-25 12:30:00,45.6,45.61,45.59,45.61,8700.0,35.0568,35.0645,35.0492,35.0645,8700.0
2011-02-25 12:35:00,45.61,45.61,45.6,45.61,2100.0,35.0645,35.0645,35.0568,35.0645,2100.0
2011-02-25 12:40:00,45.61,45.61,45.59,45.6,6800.0,35.0645,35.0645,35.0492,35.0568,6800.0
2011-02-25 12:45:00,45.6,45.62,45.6,45.61,10900.0,35.0568,35.0722,35.0568,35.0645,10900.0
2011-02-25 12:50:00,45.62,45.68,45.62,45.67,15000.0,35.0722,35.1183,35.0722,35.1107,15000.0
2011-02-25 12:55:00,45.67,45.67,45.66,45.67,3600.0,35.1107,35.1107,35.103,35.1107,3600.0
2011-02-25 13:00:00,45.67,45.69,45.66,45.69,9000.0,35.1107,35.126,35.103,35.126,9000.0
2011-02-25 13:05:00,45.68,45.68,45.67,45.68,8000.0,35.1183,35.1183,35.1107,35.1183,8000.0
2011-02-25 13:10:00,45.68,45.73,45.68,45.72,5200.0,35.1183,35.1568,35.1183,35.1491,5200.0
2011-02-25 13:15:00,45.73,45.78,45.73,45.78,10900.0,35.1568,35.1952,35.1568,35.1952,10900.0
2011-02-25 13:20:00,45.78,45.81,45.78,45.81,7900.0,35.1952,35.2183,35.1952,35.2183,7900.0
2011-02-25 13:25:00,45.81,45.83,45.8,45.82,17600.0,35.2183,35.2337,35.2106,35.226,17600.0
2011-02-25 13:30:00,45.81,45.82,45.8,45.8,5700.0,35.2183,35.226,35.2106,35.2106,5700.0
2011-02-25 13:35:00,45.8,45.8,45.77,45.78,7200.0,35.2106,35.2106,35.1875,35.1952,7200.0
2011-02-25 13:40:00,45.78,45.82,45.77,45.82,9900.0,35.1952,35.226,35.1875,35.226,9900.0
2011-02-25 13:45:00,45.82,45.83,45.81,45.83,5100.0,35.226,35.2337,35.2183,35.2337,5100.0
2011-02-25 13:50:00,45.82,45.82,45.8,45.8,4900.0,35.226,35.226,35.2106,35.2106,4900.0
2011-02-25 13:55:00,45.81,45.81,45.8,45.8,2800.0,35.2183,35.2183,35.2106,35.2106,2800.0
2011-02-25 14:00:00,45.8,45.8,45.76,45.77,9400.0,35.2106,35.2106,35.1798,35.1875,9400.0
2011-02-25 14:05:00,45.76,45.8,45.76,45.8,8500.0,35.1798,35.2106,35.1798,35.2106,8500.0
2011-02-25 14:10:00,45.81,45.81,45.8,45.81,3900.0,35.2183,35.2183,35.2106,35.2183,3900.0
2011-02-25 14:15:00,45.81,45.85,45.8,45.85,14700.0,35.2183,35.249,35.2106,35.249,14700.0
2011-02-25 14:20:00,45.85,45.87,45.84,45.85,14500.0,35.249,35.2644,35.2414,35.249,14500.0
2011-02-25 14:25:00,45.84,45.85,45.84,45.85,5800.0,35.2414,35.249,35.2414,35.249,5800.0
2011-02-25 14:30:00,45.85,45.87,45.84,45.87,19400.0,35.249,35.2644,35.2414,35.2644,19400.0
2011-02-25 14:35:00,45.86,45.86,45.84,45.85,9600.0,35.2567,35.2567,35.2414,35.249,9600.0
2011-02-25 14:40:00,45.84,45.85,45.83,45.83,31500.0,35.2414,35.249,35.2337,35.2337,31500.0
2011-02-25 14:45:00,45.82,45.83,45.8,45.82,16700.0,35.226,35.2337,35.2106,35.226,16700.0
2011-02-25 14:50:00,45.83,45.85,45.82,45.83,19300.0,35.2337,35.249,35.226,35.2337,19300.0
2011-02-25 14:55:00,45.83,45.84,45.8,45.84,35100.0,35.2337,35.2414,35.2106,35.2414,35100.0
2011-02-25 15:00:00,45.84,45.85,45.81,45.82,21100.0,35.2414,35.249,35.2183,35.226,21100.0
2011-02-25 15:05:00,45.82,45.83,45.82,45.82,3700.0,35.226,35.2337,35.226,35.226,3700.0
2011-02-25 15:10:00,45.83,45.83,45.82,45.82,7400.0,35.2337,35.2337,35.226,35.226,7400.0
2011-02-25 15:15:00,45.82,45.82,45.8,45.8,60000.0,35.226,35.226,35.2106,35.2106,60000.0
2011-02-25 15:20:00,45.8,45.81,45.79,45.81,20400.0,35.2106,35.2183,35.2029,35.2183,20400.0
2011-02-25 15:25:00,45.81,45.83,45.79,45.82,24700.0,35.2183,35.2337,35.2029,35.226,24700.0
2011-02-25 15:30:00,45.81,45.81,45.79,45.8,30800.0,35.2183,35.2183,35.2029,35.2106,30800.0
2011-02-25 15:35:00,45.8,45.83,45.79,45.81,20000.0,35.2106,35.2337,35.2029,35.2183,20000.0
2011-02-25 15:40:00,45.81,45.85,45.8,45.85,27700.0,35.2183,35.249,35.2106,35.249,27700.0
2011-02-25 15:45:00,45.85,45.9,45.82,45.84,55100.0,35.249,35.2875,35.226,35.2414,55100.0
2011-02-25 15:50:00,45.84,45.86,45.82,45.83,45100.0,35.2414,35.2567,35.226,35.2337,45100.0
2011-02-25 15:55:00,45.83,45.9,45.83,45.87,125400.0,35.2337,35.2875,35.2337,35.2644,125400.0
2011-02-28 09:30:00,45.95,45.95,45.66,45.93,28500.0,35.3259,35.3259,35.103,35.3105,28500.0
2011-02-28 09:35:00,45.93,46.05,45.92,45.99,12500.0,35.3105,35.4028,35.3029,35.3567,12500.0
2011-02-28 09:40:00,45.96,46.01,45.93,45.98,15600.0,35.3336,35.372,35.3105,35.349,15600.0
2011-02-28 09:45:00,46.0,46.05,45.97,46.01,21000.0,35.3644,35.4028,35.3413,35.372,21000.0
2011-02-28 09:50:00,46.04,46.21,46.04,46.2,33800.0,35.3951,35.5258,35.3951,35.5181,33800.0
2011-02-28 09:55:00,46.2,46.24,46.1,46.1,54500.0,35.5181,35.5489,35.4412,35.4412,54500.0
2011-02-28 10:00:00,46.09,46.2,46.09,46.17,33200.0,35.4336,35.5181,35.4336,35.4951,33200.0
2011-02-28 10:05:00,46.17,46.18,46.11,46.11,17300.0,35.4951,35.5027,35.4489,35.4489,17300.0
2011-02-28 10:10:00,46.11,46.18,46.1,46.14,44200.0,35.4489,35.5027,35.4412,35.472,44200.0
2011-02-28 10:15:00,46.15,46.34,46.15,46.3,42800.0,35.4797,35.6257,35.4797,35.595,42800.0
2011-02-28 10:20:00,46.31,46.39,46.3,46.31,22200.0,35.6027,35.6642,35.595,35.6027,22200.0
2011-02-28 10:25:00,46.31,46.35,46.29,46.3,46000.0,35.6027,35.6334,35.5873,35.595,46000.0
2011-02-28 10:30:00,46.31,46.42,46.31,46.41,37100.0,35.6027,35.6873,35.6027,35.6796,37100.0
2011-02-28 10:35:00,46.4,46.53,46.39,46.49,152200.0,35.6719,35.7718,35.6642,35.7411,152200.0
2011-02-28 10:40:00,46.5,46.65,46.5,46.6,85500.0,35.7488,35.8641,35.7488,35.8256,85500.0
2011-02-28 10:45:00,46.6,46.66,46.59,46.63,24400.0,35.8256,35.8718,35.8179,35.8487,24400.0
2011-02-28 10:50:00,46.63,46.64,46.56,46.56,20200.0,35.8487,35.8564,35.7949,35.7949,20200.0
2011-02-28 10:55:00,46.57,46.65,46.57,46.62,22800.0,35.8026,35.8641,35.8026,35.841,22800.0
2011-02-28 11:00:00,46.62,46.64,46.61,46.64,9900.0,35.841,35.8564,35.8333,35.8564,9900.0
2011-02-28 11:05:00,46.63,46.63,46.5,46.5,35500.0,35.8487,35.8487,35.7488,35.7488,35500.0
2011-02-28 11:10:00,46.51,46.51,46.5,46.5,4900.0,35.7564,35.7564,35.7488,35.7488,4900.0
2011-02-28 11:15:00,46.5,46.5,46.37,46.37,17400.0,35.7488,35.7488,35.6488,35.6488,17400.0
2011-02-28 11:20:00,46.37,46.38,46.35,46.37,29800.0,35.6488,35.6565,35.6334,35.6488,29800.0
2011-02-28 11:25:00,46.37,46.4,46.32,46.32,22100.0,35.6488,35.6719,35.6104,35.6104,22100.0
2011-02-28 11:30:00,46.33,46.33,46.29,46.33,29600.0,35.6181,35.6181,35.5873,35.6181,29600.0
2011-02-28 11:35:00,46.33,46.34,46.29,46.3,18500.0,35.6181,35.6257,35.5873,35.595,18500.0
2011-02-28 11:40:00,46.3,46.31,46.28,46.29,8600.0,35.595,35.6027,35.5796,35.5873,8600.0
2011-02-28 11:45:00,46.28,46.3,46.23,46.25,15500.0,35.5796,35.595,35.5412,35.5566,15500.0
2011-02-28 11:50:00,46.24,46.24,46.17,46.19,20500.0,35.5489,35.5489,35.4951,35.5104,20500.0
2011-02-28 11:55:00,46.2,46.25,46.2,46.24,11000.0,35.5181,35.5566,35.5181,35.5489,11000.0
2011-02-28 12:00:00,46.24,46.25,46.17,46.18,9300.0,35.5489,35.5566,35.4951,35.5027,9300.0
2011-02-28 12:05:00,46.18,46.21,46.16,46.21,11600.0,35.5027,35.5258,35.4874,35.5258,11600.0
2011-02-28 12:10:00,46.21,46.25,46.21,46.24,6400.0,35.5258,35.5566,35.5258,35.5489,6400.0
2011-02-28 12:15:00,46.24,46.28,46.24,46.28,12900.0,35.5489,35.5796,35.5489,35.5796,12900.0
2011-02-28 12:20:00,46.28,46.29,46.27,46.29,4200.0,35.5796,35.5873,35.5719,35.5873,4200.0
2011-02-28 12:25:00,46.28,46.33,46.28,46.33,8000.0,35.5796,35.6181,35.5796,35.6181,8000.0
2011-02-28 12:30:00,46.33,46.33,46.27,46.28,14700.0,35.6181,35.6181,35.5719,35.5796,14700.0
2011-02-28 12:35:00,46.27,46.29,46.26,46.28,10700.0,35.5719,35.5873,35.5642,35.5796,10700.0
2011-02-28 12:40:00,46.28,46.29,46.26,46.27,8700.0,35.5796,35.5873,35.5642,35.5719,8700.0
2011-02-28 12:45:00,46.26,46.26,46.24,46.25,13500.0,35.5642,35.5642,35.5489,35.5566,13500.0
2011-02-28 12:50:00,46.25,46.25,46.15,46.15,18900.0,35.5566,35.5566,35.4797,35.4797,18900.0
2011-02-28 12:55:00,46.16,46.18,46.13,46.16,13700.0,35.4874,35.5027,35.4643,35.4874,13700.0
2011-02-28 13:00:00,46.16,46.16,46.14,46.15,8000.0,35.4874,35.4874,35.472,35.4797,8000.0
2011-02-28 13:05:00,46.15,46.21,46.15,46.21,11800.0,35.4797,35.5258,35.4797,35.5258,11800.0
2011-02-28 13:10:00,46.21,46.21,46.18,46.19,6800.0,35.5258,35.5258,35.5027,35.5104,6800.0
2011-02-28 13:15:00,46.2,46.22,46.19,46.19,6400.0,35.5181,35.5335,35.5104,35.5104,6400.0
2011-02-28 13:20:00,46.2,46.21,46.17,46.18,6800.0,35.5181,35.5258,35.4951,35.5027,6800.0
2011-02-28 13:25:00,46.19,46.2,46.14,46.18,9100.0,35.5104,35.5181,35.472,35.5027,9100.0
2011-02-28 13:30:00,46.18,46.21,46.17,46.2,9100.0,35.5027,35.5258,35.4951,35.5181,9100.0
2011-02-28 13:35:00,46.2,46.24,46.18,46.24,8000.0,35.5181,35.5489,35.5027,35.5489,8000.0
2011-02-28 13:40:00,46.23,46.24,46.16,46.16,9500.0,35.5412,35.5489,35.4874,35.4874,9500.0
2011-02-28 13:45:00,46.16,46.16,46.11,46.14,8300.0,35.4874,35.4874,35.4489,35.472,8300.0
2011-02-28 13:50:00,46.13,46.15,46.12,46.15,6700.0,35.4643,35.4797,35.4566,35.4797,6700.0
2011-02-28 13:55:00,46.16,46.17,46.13,46.13,5500.0,35.4874,35.4951,35.4643,35.4643,5500.0
2011-02-28 14:00:00,46.14,46.16,46.12,46.13,11000.0,35.472,35.4874,35.4566,35.4643,11000.0
2011-02-28 14:05:00,46.14,46.14,46.12,46.12,6500.0,35.472,35.472,35.4566,35.4566,6500.0
2011-02-28 14:10:00,46.11,46.12,46.1,46.12,14900.0,35.4489,35.4566,35.4412,35.4566,14900.0
2011-02-28 14:15:00,46.11,46.13,46.11,46.11,30500.0,35.4489,35.4643,35.4489,35.4489,30500.0
2011-02-28 14:20:00,46.11,46.11,46.09,46.1,21800.0,35.4489,35.4489,35.4336,35.4412,21800.0
2011-02-28 14:25:00,46.1,46.14,46.1,46.13,7300.0,35.4412,35.472,35.4412,35.4643,7300.0
2011-02-28 14:30:00,46.13,46.13,46.08,46.09,24600.0,35.4643,35.4643,35.4259,35.4336,24600.0
2011-02-28 14:35:00,46.1,46.1,46.06,46.07,16400.0,35.4412,35.4412,35.4105,35.4182,16400.0
2011-02-28 14:40:00,46.06,46.08,46.06,46.06,11600.0,35.4105,35.4259,35.4105,35.4105,11600.0
2011-02-28 14:45:00,46.07,46.1,46.07,46.1,18300.0,35.4182,35.4412,35.4182,35.4412,18300.0
2011-02-28 14:50:00,46.09,46.16,46.09,46.14,32800.0,35.4336,35.4874,35.4336,35.472,32800.0
2011-02-28 14:55:00,46.15,46.2,46.15,46.2,43700.0,35.4797,35.5181,35.4797,35.5181,43700.0
2011-02-28 15:00:00,46.2,46.21,46.18,46.2,32500.0,35.5181,35.5258,35.5027,35.5181,32500.0
2011-02-28 15:05:00,46.2,46.2,46.16,46.18,26900.0,35.5181,35.5181,35.4874,35.5027,26900.0
2011-02-28 15:10:00,46.18,46.18,46.14,46.14,22900.0,35.5027,35.5027,35.472,35.472,22900.0
2011-02-28 15:15:00,46.15,46.15,46.13,46.14,41100.0,35.4797,35.4797,35.4643,35.472,41100.0
2011-02-28 15:20:00,46.14,46.15,46.11,46.15,49200.0,35.472,35.4797,35.4489,35.4797,49200.0
2011-02-28 15:25:00,46.15,46.15,46.13,46.14,15600.0,35.4797,35.4797,35.4643,35.472,15600.0
2011-02-28 15:30:00,46.14,46.15,46.1,46.15,45200.0,35.472,35.4797,35.4412,35.4797,45200.0
2011-02-28 15:35:00,46.15,46.15,46.09,46.09,40000.0,35.4797,35.4797,35.4336,35.4336,40000.0
2011-02-28 15:40:00,46.09,46.09,46.02,46.06,73300.0,35.4336,35.4336,35.3797,35.4105,73300.0
2011-02-28 15:45:00,46.06,46.14,45.98,46.0,157800.0,35.4105,35.472,35.349,35.3644,157800.0
2011-02-28 15:50:00,46.01,46.01,45.99,46.0,79500.0,35.372,35.372,35.3567,35.3644,79500.0
2011-02-28 15:55:00,45.99,46.08,45.99,46.07,155100.0,35.3567,35.4259,35.3567,35.4182,155100.0
2011-03-01 09:30:00,46.26,46.26,46.05,46.14,41400.0,35.5642,35.5642,35.4028,35.472,41400.0
2011-03-01 09:35:00,46.14,46.34,46.14,46.3,21400.0,35.472,35.6257,35.472,35.595,21400.0
2011-03-01 09:40:00,46.3,46.35,46.27,46.33,19600.0,35.595,35.6334,35.5719,35.6181,19600.0
2011-03-01 09:45:00,46.33,46.35,46.21,46.33,31700.0,35.6181,35.6334,35.5258,35.6181,31700.0
2011-03-01 09:50:00,46.31,46.39,46.3,46.38,26900.0,35.6027,35.6642,35.595,35.6565,26900.0
2011-03-01 09:55:00,46.37,46.45,46.34,46.42,25500.0,35.6488,35.7103,35.6257,35.6873,25500.0
2011-03-01 10:00:00,46.42,46.47,46.37,46.43,31800.0,35.6873,35.7257,35.6488,35.6949,31800.0
2011-03-01 10:05:00,46.44,46.44,46.37,46.38,34400.0,35.7026,35.7026,35.6488,35.6565,34400.0
2011-03-01 10:10:00,46.39,46.44,46.32,46.42,19100.0,35.6642,35.7026,35.6104,35.6873,19100.0
2011-03-01 10:15:00,46.43,46.46,46.35,46.43,27900.0,35.6949,35.718,35.6334,35.6949,27900.0
2011-03-01 10:20:00,46.42,46.51,46.41,46.5,28300.0,35.6873,35.7564,35.6796,35.7488,28300.0
2011-03-01 10:25:00,46.49,46.52,46.44,46.5,38700.0,35.7411,35.7641,35.7026,35.7488,38700.0
2011-03-01 10:30:00,46.5,46.53,46.49,46.51,44400.0,35.7488,35.7718,35.7411,35.7564,44400.0
2011-03-01 10:35:00,46.51,46.54,46.5,46.54,24000.0,35.7564,35.7795,35.7488,35.7795,24000.0
2011-03-01 10:40:00,46.54,46.61,46.54,46.61,46900.0,35.7795,35.8333,35.7795,35.8333,46900.0
2011-03-01 10:45:00,46.61,46.69,46.61,46.68,31800.0,35.8333,35.8948,35.8333,35.8871,31800.0
2011-03-01 10:50:00,46.69,46.73,46.68,46.73,42800.0,35.8948,35.9256,35.8871,35.9256,42800.0
2011-03-01 10:55:00,46.72,46.79,46.72,46.78,58700.0,35.9179,35.9717,35.9179,35.964,58700.0
2011-03-01 11:00:00,46.77,46.79,46.75,46.75,57400.0,35.9563,35.9717,35.941,35.941,57400.0
2011-03-01 11:05:00,46.75,46.8,46.75,46.8,51000.0,35.941,35.9794,35.941,35.9794,51000.0
2011-03-01 11:10:00,46.8,46.86,46.8,46.84,51600.0,35.9794,36.0255,35.9794,36.0101,51600.0
2011-03-01 11:15:00,46.84,46.94,46.84,46.93,62900.0,36.0101,36.087,36.0101,36.0793,62900.0
2011-03-01 11:20:00,46.93,46.94,46.91,46.92,90500.0,36.0793,36.087,36.064,36.0716,90500.0
2011-03-01 11:25:00,46.93,46.93,46.86,46.87,25000.0,36.0793,36.0793,36.0255,36.0332,25000.0
2011-03-01 11:30:00,46.86,46.91,46.85,46.87,53300.0,36.0255,36.064,36.0178,36.0332,53300.0
2011-03-01 11:35:00,46.88,46.88,46.84,46.84,39400.0,36.0409,36.0409,36.0101,36.0101,39400.0
2011-03-01 11:40:00,46.84,46.84,46.79,46.84,34600.0,36.0101,36.0101,35.9717,36.0101,34600.0
2011-03-01 11:45:00,46.84,46.84,46.82,46.83,36400.0,36.0101,36.0101,35.9948,36.0025,36400.0
2011-03-01 11:50:00,46.83,46.85,46.81,46.84,33400.0,36.0025,36.0178,35.9871,36.0101,33400.0
2011-03-01 11:55:00,46.84,46.84,46.82,46.82,30300.0,36.0101,36.0101,35.9948,35.9948,30300.0
2011-03-01 12:00:00,46.83,46.87,46.81,46.87,32400.0,36.0025,36.0332,35.9871,36.0332,32400.0
2011-03-01 12:05:00,46.86,46.87,46.85,46.87,18600.0,36.0255,36.0332,36.0178,36.0332,18600.0
2011-03-01 12:10:00,46.87,46.87,46.85,46.87,18700.0,36.0332,36.0332,36.0178,36.0332,18700.0
2011-03-01 12:15:00,46.86,46.87,46.84,46.86,18000.0,36.0255,36.0332,36.0101,36.0255,18000.0
2011-03-01 12:20:00,46.86,46.86,46.83,46.84,19000.0,36.0255,36.0255,36.0025,36.0101,19000.0
2011-03-01 12:25:00,46.84,46.84,46.74,46.8,26100.0,36.0101,36.0101,35.9333,35.9794,26100.0
2011-03-01 12:30:00,46.8,46.82,46.78,46.78,29800.0,35.9794,35.9948,35.964,35.964,29800.0
2011-03-01 12:35:00,46.79,46.8,46.78,46.78,29500.0,35.9717,35.9794,35.964,35.964,29500.0
2011-03-01 12:40:00,46.79,46.83,46.79,46.83,15000.0,35.9717,36.0025,35.9717,36.0025,15000.0
2011-03-01 12:45:00,46.84,46.84,46.8,46.8,17900.0,36.0101,36.0101,35.9794,35.9794,17900.0
2011-03-01 12:50:00,46.8,46.83,46.79,46.83,41300.0,35.9794,36.0025,35.9717,36.0025,41300.0
2011-03-01 12:55:00,46.83,46.83,46.76,46.8,75100.0,36.0025,36.0025,35.9486,35.9794,75100.0
2011-03-01 13:00:00,46.78,46.83,46.77,46.83,58000.0,35.964,36.0025,35.9563,36.0025,58000.0
2011-03-01 13:05:00,46.83,46.88,46.82,46.88,41100.0,36.0025,36.0409,35.9948,36.0409,41100.0
2011-03-01 13:10:00,46.87,46.96,46.87,46.95,46400.0,36.0332,36.1024,36.0332,36.0947,46400.0
2011-03-01 13:15:00,46.94,46.94,46.86,46.86,12900.0,36.087,36.087,36.0255,36.0255,12900.0
2011-03-01 13:20:00,46.85,46.86,46.76,46.81,40100.0,36.0178,36.0255,35.9486,35.9871,40100.0
2011-03-01 13:25:00,46.81,46.81,46.69,46.73,39400.0,35.9871,35.9871,35.8948,35.9256,39400.0
2011-03-01 13:30:00,46.73,46.75,46.65,46.65,29500.0,35.9256,35.941,35.8641,35.8641,29500.0
2011-03-01 13:35:00,46.65,46.71,46.63,46.7,45500.0,35.8641,35.9102,35.8487,35.9025,45500.0
2011-03-01 13:40:00,46.71,46.76,46.7,46.74,58500.0,35.9102,35.9486,35.9025,35.9333,58500.0
2011-03-01 13:45:00,46.73,46.77,46.72,46.77,30500.0,35.9256,35.9563,35.9179,35.9563,30500.0
2011-03-01 13:50:00,46.77,46.78,46.74,46.75,33200.0,35.9563,35.964,35.9333,35.941,33200.0
2011-03-01 13:55:00,46.75,46.76,46.68,46.68,64000.0,35.941,35.9486,35.8871,35.8871,64000.0
2011-03-01 14:00:00,46.7,46.7,46.62,46.63,36300.0,35.9025,35.9025,35.841,35.8487,36300.0
2011-03-01 14:05:00,46.62,46.64,46.55,46.6,44000.0,35.841,35.8564,35.7872,35.8256,44000.0
2011-03-01 14:10:00,46.6,46.64,46.54,46.56,26600.0,35.8256,35.8564,35.7795,35.7949,26600.0
2011-03-01 14:15:00,46.56,46.57,46.52,46.57,15000.0,35.7949,35.8026,35.7641,35.8026,15000.0
2011-03-01 14:20:00,46.58,46.59,46.54,46.56,27400.0,35.8103,35.8179,35.7795,35.7949,27400.0
2011-03-01 14:25:00,46.56,46.57,46.55,46.56,12400.0,35.7949,35.8026,35.7872,35.7949,12400.0
2011-03-01 14:30:00,46.55,46.59,46.55,46.58,18500.0,35.7872,35.8179,35.7872,35.8103,18500.0
2011-03-01 14:35:00,46.57,46.57,46.49,46.5,46400.0,35.8026,35.8026,35.7411,35.7488,46400.0
2011-03-01 14:40:00,46.49,46.56,46.49,46.55,33600.0,35.7411,35.7949,35.7411,35.7872,33600.0
2011-03-01 14:45:00,46.56,46.63,46.53,46.63,43800.0,35.7949,35.8487,35.7718,35.8487,43800.0
2011-03-01 14:50:00,46.62,46.69,46.62,46.64,31200.0,35.841,35.8948,35.841,35.8564,31200.0
2011-03-01 14:55:00,46.64,46.64,46.55,46.55,25000.0,35.8564,35.8564,35.7872,35.7872,25000.0
2011-03-01 15:00:00,46.55,46.6,46.5,46.5,37100.0,35.7872,35.8256,35.7488,35.7488,37100.0
2011-03-01 15:05:00,46.51,46.54,46.48,46.52,38400.0,35.7564,35.7795,35.7334,35.7641,38400.0
2011-03-01 15:10:00,46.52,46.59,46.51,46.58,38200.0,35.7641,35.8179,35.7564,35.8103,38200.0
2011-03-01 15:15:00,46.58,46.6,46.55,46.59,27300.0,35.8103,35.8256,35.7872,35.8179,27300.0
2011-03-01 15:20:00,46.59,46.64,46.58,46.64,51500.0,35.8179,35.8564,35.8103,35.8564,51500.0
2011-03-01 15:25:00,46.64,46.71,46.61,46.61,167500.0,35.8564,35.9102,35.8333,35.8333,167500.0
2011-03-01 15:30:00,46.61,46.62,46.56,46.59,66600.0,35.8333,35.841,35.7949,35.8179,66600.0
2011-03-01 15:35:00,46.6,46.61,46.58,46.58,89700.0,35.8256,35.8333,35.8103,35.8103,89700.0
2011-03-01 15:40:00,46.58,46.61,46.52,46.52,65200.0,35.8103,35.8333,35.7641,35.7641,65200.0
2011-03-01 15:45:00,46.53,46.53,46.43,46.47,79400.0,35.7718,35.7718,35.6949,35.7257,79400.0
2011-03-01 15:50:00,46.46,46.5,46.41,46.44,79700.0,35.718,35.7488,35.6796,35.7026,79700.0
2011-03-01 15:55:00,46.43,46.5,46.42,46.43,182300.0,35.6949,35.7488,35.6873,35.6949,182300.0
2011-03-02 09:30:00,46.47,46.55,46.35,46.49,22400.0,35.7257,35.7872,35.6334,35.7411,22400.0
2011-03-02 09:35:00,46.51,46.51,46.27,46.28,19500.0,35.7564,35.7564,35.5719,35.5796,19500.0
2011-03-02 09:40:00,46.27,46.29,46.18,46.19,27800.0,35.5719,35.5873,35.5027,35.5104,27800.0
2011-03-02 09:45:00,46.19,46.25,46.18,46.22,18900.0,35.5104,35.5566,35.5027,35.5335,18900.0
2011-03-02 09:50:00,46.22,46.34,46.21,46.34,21800.0,35.5335,35.6257,35.5258,35.6257,21800.0
2011-03-02 09:55:00,46.34,46.36,46.29,46.3,16500.0,35.6257,35.6411,35.5873,35.595,16500.0
2011-03-02 10:00:00,46.3,46.34,46.28,46.32,22500.0,35.595,35.6257,35.5796,35.6104,22500.0
2011-03-02 10:05:00,46.32,46.33,46.26,46.26,19500.0,35.6104,35.6181,35.5642,35.5642,19500.0
2011-03-02 10:10:00,46.27,46.32,46.24,46.24,18700.0,35.5719,35.6104,35.5489,35.5489,18700.0
2011-03-02 10:15:00,46.24,46.4,46.24,46.39,13200.0,35.5489,35.6719,35.5489,35.6642,13200.0
2011-03-02 10:20:00,46.4,46.42,46.33,46.34,15000.0,35.6719,35.6873,35.6181,35.6257,15000.0
2011-03-02 10:25:00,46.34,46.39,46.33,46.33,19100.0,35.6257,35.6642,35.6181,35.6181,19100.0
2011-03-02 10:30:00,46.33,46.38,46.3,46.37,15900.0,35.6181,35.6565,35.595,35.6488,15900.0
2011-03-02 10:35:00,46.39,46.4,46.31,46.35,27700.0,35.6642,35.6719,35.6027,35.6334,27700.0
2011-03-02 10:40:00,46.35,46.39,46.32,46.37,26800.0,35.6334,35.6642,35.6104,35.6488,26800.0
2011-03-02 10:45:00,46.36,46.36,46.31,46.31,14800.0,35.6411,35.6411,35.6027,35.6027,14800.0
2011-03-02 10:50:00,46.3,46.33,46.29,46.3,33100.0,35.595,35.6181,35.5873,35.595,33100.0
2011-03-02 10:55:00,46.3,46.3,46.19,46.19,21000.0,35.595,35.595,35.5104,35.5104,21000.0
2011-03-02 11:00:00,46.2,46.25,46.19,46.25,15400.0,35.5181,35.5566,35.5104,35.5566,15400.0
2011-03-02 11:05:00,46.24,46.29,46.22,46.29,26200.0,35.5489,35.5873,35.5335,35.5873,26200.0
2011-03-02 11:10:00,46.28,46.3,46.26,46.27,16200.0,35.5796,35.595,35.5642,35.5719,16200.0
2011-03-02 11:15:00,46.26,46.3,46.23,46.25,14700.0,35.5642,35.595,35.5412,35.5566,14700.0
2011-03-02 11:20:00,46.24,46.28,46.23,46.27,13500.0,35.5489,35.5796,35.5412,35.5719,13500.0
2011-03-02 11:25:00,46.27,46.33,46.26,46.31,38300.0,35.5719,35.6181,35.5642,35.6027,38300.0
2011-03-02 11:30:00,46.3,46.32,46.25,46.28,33500.0,35.595,35.6104,35.5566,35.5796,33500.0
2011-03-02 11:35:00,46.29,46.37,46.27,46.27,28900.0,35.5873,35.6488,35.5719,35.5719,28900.0
2011-03-02 11:40:00,46.27,46.31,46.19,46.19,38000.0,35.5719,35.6027,35.5104,35.5104,38000.0
2011-03-02 11:45:00,46.19,46.23,46.14,46.19,18100.0,35.5104,35.5412,35.472,35.5104,18100.0
2011-03-02 11:50:00,46.21,46.21,46.16,46.21,7600.0,35.5258,35.5258,35.4874,35.5258,7600.0
2011-03-02 11:55:00,46.21,46.23,46.15,46.16,26200.0,35.5258,35.5412,35.4797,35.4874,26200.0
2011-03-02 12:00:00,46.15,46.16,46.12,46.15,10300.0,35.4797,35.4874,35.4566,35.4797,10300.0
2011-03-02 12:05:00,46.15,46.16,46.12,46.13,9800.0,35.4797,35.4874,35.4566,35.4643,9800.0
2011-03-02 12:10:00,46.14,46.2,46.13,46.13,15300.0,35.472,35.5181,35.4643,35.4643,15300.0
2011-03-02 12:15:00,46.13,46.15,46.11,46.15,9800.0,35.4643,35.4797,35.4489,35.4797,9800.0
2011-03-02 12:20:00,46.14,46.22,46.14,46.2,8800.0,35.472,35.5335,35.472,35.5181,8800.0
2011-03-02 12:25:00,46.2,46.21,46.17,46.2,10600.0,35.5181,35.5258,35.4951,35.5181,10600.0
2011-03-02 12:30:00,46.19,46.26,46.19,46.25,5500.0,35.5104,35.5642,35.5104,35.5566,5500.0
2011-03-02 12:35:00,46.24,46.34,46.24,46.33,15400.0,35.5489,35.6257,35.5489,35.6181,15400.0
2011-03-02 12:40:00,46.33,46.33,46.28,46.28,5800.0,35.6181,35.6181,35.5796,35.5796,5800.0
2011-03-02 12:45:00,46.28,46.28,46.21,46.24,62800.0,35.5796,35.5796,35.5258,35.5489,62800.0
2011-03-02 12:50:00,46.25,46.31,46.24,46.24,11600.0,35.5566,35.6027,35.5489,35.5489,11600.0
2011-03-02 12:55:00,46.24,46.25,46.19,46.19,13200.0,35.5489,35.5566,35.5104,35.5104,13200.0
2011-03-02 13:00:00,46.19,46.22,46.18,46.2,27000.0,35.5104,35.5335,35.5027,35.5181,27000.0
2011-03-02 13:05:00,46.2,46.21,46.15,46.15,14000.0,35.5181,35.5258,35.4797,35.4797,14000.0
2011-03-02 13:10:00,46.15,46.15,46.1,46.1,15200.0,35.4797,35.4797,35.4412,35.4412,15200.0
2011-03-02 13:15:00,46.1,46.14,46.08,46.11,27400.0,35.4412,35.472,35.4259,35.4489,27400.0
2011-03-02 13:20:00,46.11,46.11,46.06,46.06,13800.0,35.4489,35.4489,35.4105,35.4105,13800.0
2011-03-02 13:25:00,46.05,46.06,46.01,46.02,18500.0,35.4028,35.4105,35.372,35.3797,18500.0
2011-03-02 13:30:00,46.03,46.09,46.02,46.06,81100.0,35.3874,35.4336,35.3797,35.4105,81100.0
2011-03-02 13:35:00,46.06,46.06,46.0,46.04,39700.0,35.4105,35.4105,35.3644,35.3951,39700.0
2011-03-02 13:40:00,46.05,46.05,45.97,45.97,21700.0,35.4028,35.4028,35.3413,35.3413,21700.0
2011-03-02 13:45:00,45.97,45.97,45.93,45.94,28600.0,35.3413,35.3413,35.3105,35.3182,28600.0
2011-03-02 13:50:00,45.94,46.04,45.93,46.01,41700.0,35.3182,35.3951,35.3105,35.372,41700.0
2011-03-02 13:55:00,46.01,46.01,45.93,45.94,34100.0,35.372,35.372,35.3105,35.3182,34100.0
2011-03-02 14:00:00,45.94,45.95,45.91,45.91,25900.0,35.3182,35.3259,35.2952,35.2952,25900.0
2011-03-02 14:05:00,45.91,45.94,45.9,45.92,35800.0,35.2952,35.3182,35.2875,35.3029,35800.0
2011-03-02 14:10:00,45.92,45.96,45.91,45.93,61800.0,35.3029,35.3336,35.2952,35.3105,61800.0
2011-03-02 14:15:00,45.92,45.93,45.88,45.89,26200.0,35.3029,35.3105,35.2721,35.2798,26200.0
2011-03-02 14:20:00,45.88,45.94,45.87,45.88,45200.0,35.2721,35.3182,35.2644,35.2721,45200.0
2011-03-02 14:25:00,45.88,45.92,45.87,45.87,18600.0,35.2721,35.3029,35.2644,35.2644,18600.0
2011-03-02 14:30:00,45.88,45.97,45.87,45.97,28100.0,35.2721,35.3413,35.2644,35.3413,28100.0
2011-03-02 14:35:00,45.97,46.03,45.97,46.02,26700.0,35.3413,35.3874,35.3413,35.3797,26700.0
2011-03-02 14:40:00,46.02,46.05,46.0,46.03,33600.0,35.3797,35.4028,35.3644,35.3874,33600.0
2011-03-02 14:45:00,46.04,46.06,45.96,45.96,25300.0,35.3951,35.4105,35.3336,35.3336,25300.0
2011-03-02 14:50:00,45.96,46.01,45.93,46.01,32800.0,35.3336,35.372,35.3105,35.372,32800.0
2011-03-02 14:55:00,46.01,46.01,45.98,46.0,28100.0,35.372,35.372,35.349,35.3644,28100.0
2011-03-02 15:00:00,45.99,46.02,45.99,46.01,26800.0,35.3567,35.3797,35.3567,35.372,26800.0
2011-03-02 15:05:00,46.01,46.06,46.0,46.05,30200.0,35.372,35.4105,35.3644,35.4028,30200.0
2011-03-02 15:10:00,46.05,46.06,46.03,46.05,41000.0,35.4028,35.4105,35.3874,35.4028,41000.0
2011-03-02 15:15:00,46.05,46.08,46.05,46.06,38800.0,35.4028,35.4259,35.4028,35.4105,38800.0
2011-03-02 15:20:00,46.06,46.11,46.06,46.08,23100.0,35.4105,35.4489,35.4105,35.4259,23100.0
2011-03-02 15:25:00,46.08,46.08,46.05,46.05,22700.0,35.4259,35.4259,35.4028,35.4028,22700.0
2011-03-02 15:30:00,46.05,46.09,46.04,46.09,135100.0,35.4028,35.4336,35.3951,35.4336,135100.0
2011-03-02 15:35:00,46.09,46.13,46.08,46.11,44000.0,35.4336,35.4643,35.4259,35.4489,44000.0
2011-03-02 15:40:00,46.12,46.16,46.11,46.14,77700.0,35.4566,35.4874,35.4489,35.472,77700.0
2011-03-02 15:45:00,46.15,46.17,46.12,46.16,52700.0,35.4797,35.4951,35.4566,35.4874,52700.0
2011-03-02 15:50:00,46.15,46.16,46.12,46.14,64300.0,35.4797,35.4874,35.4566,35.472,64300.0
2011-03-02 15:55:00,46.14,46.16,46.08,46.15,96900.0,35.472,35.4874,35.4259,35.4797,96900.0
2011-03-03 09:30:00,46.09,46.4,45.91,46.34,71700.0,35.4336,35.6719,35.2952,35.6257,71700.0
2011-03-03 09:35:00,46.34,46.5,46.33,46.47,21800.0,35.6257,35.7488,35.6181,35.7257,21800.0
2011-03-03 09:40:00,46.47,46.48,46.21,46.29,53400.0,35.7257,35.7334,35.5258,35.5873,53400.0
2011-03-03 09:45:00,46.29,46.33,46.21,46.29,27200.0,35.5873,35.6181,35.5258,35.5873,27200.0
2011-03-03 09:50:00,46.31,46.4,46.27,46.38,42700.0,35.6027,35.6719,35.5719,35.6565,42700.0
2011-03-03 09:55:00,46.38,46.5,46.33,46.38,37500.0,35.6565,35.7488,35.6181,35.6565,37500.0
2011-03-03 10:00:00,46.38,46.42,46.33,46.38,36700.0,35.6565,35.6873,35.6181,35.6565,36700.0
2011-03-03 10:05:00,46.38,46.41,46.36,46.36,30400.0,35.6565,35.6796,35.6411,35.6411,30400.0
2011-03-03 10:10:00,46.36,46.42,46.36,46.37,28700.0,35.6411,35.6873,35.6411,35.6488,28700.0
2011-03-03 10:15:00,46.38,46.38,46.31,46.32,20700.0,35.6565,35.6565,35.6027,35.6104,20700.0
2011-03-03 10:20:00,46.31,46.31,46.25,46.29,48300.0,35.6027,35.6027,35.5566,35.5873,48300.0
2011-03-03 10:25:00,46.29,46.33,46.29,46.29,27100.0,35.5873,35.6181,35.5873,35.5873,27100.0
2011-03-03 10:30:00,46.29,46.34,46.25,46.27,117900.0,35.5873,35.6257,35.5566,35.5719,117900.0
2011-03-03 10:35:00,46.28,46.31,46.26,46.28,29800.0,35.5796,35.6027,35.5642,35.5796,29800.0
2011-03-03 10:40:00,46.28,46.34,46.28,46.3,55700.0,35.5796,35.6257,35.5796,35.595,55700.0
2011-03-03 10:45:00,46.29,46.37,46.29,46.35,18100.0,35.5873,35.6488,35.5873,35.6334,18100.0
2011-03-03 10:50:00,46.34,46.35,46.25,46.27,10200.0,35.6257,35.6334,35.5566,35.5719,10200.0
2011-03-03 10:55:00,46.26,46.31,46.25,46.28,23100.0,35.5642,35.6027,35.5566,35.5796,23100.0
2011-03-03 11:00:00,46.28,46.33,46.27,46.27,15800.0,35.5796,35.6181,35.5719,35.5719,15800.0
2011-03-03 11:05:00,46.28,46.29,46.22,46.29,35200.0,35.5796,35.5873,35.5335,35.5873,35200.0
2011-03-03 11:10:00,46.29,46.3,46.22,46.25,23400.0,35.5873,35.595,35.5335,35.5566,23400.0
2011-03-03 11:15:00,46.24,46.3,46.24,46.27,25500.0,35.5489,35.595,35.5489,35.5719,25500.0
2011-03-03 11:20:00,46.26,46.35,46.26,46.34,20000.0,35.5642,35.6334,35.5642,35.6257,20000.0
2011-03-03 11:25:00,46.35,46.35,46.28,46.29,32500.0,35.6334,35.6334,35.5796,35.5873,32500.0
2011-03-03 11:30:00,46.28,46.3,46.24,46.24,24600.0,35.5796,35.595,35.5489,35.5489,24600.0
2011-03-03 11:35:00,46.24,46.25,46.16,46.2,41100.0,35.5489,35.5566,35.4874,35.5181,41100.0
2011-03-03 11:40:00,46.21,46.24,46.2,46.21,25700.0,35.5258,35.5489,35.5181,35.5258,25700.0
2011-03-03 11:45:00,46.21,46.24,46.18,46.22,76200.0,35.5258,35.5489,35.5027,35.5335,76200.0
2011-03-03 11:50:00,46.22,46.27,46.21,46.24,25400.0,35.5335,35.5719,35.5258,35.5489,25400.0
2011-03-03 11:55:00,46.26,46.26,46.2,46.2,38700.0,35.5642,35.5642,35.5181,35.5181,38700.0
2011-03-03 12:00:00,46.2,46.2,46.12,46.14,34400.0,35.5181,35.5181,35.4566,35.472,34400.0
2011-03-03 12:05:00,46.14,46.14,46.05,46.06,56800.0,35.472,35.472,35.4028,35.4105,56800.0
2011-03-03 12:10:00,46.06,46.08,46.02,46.05,35800.0,35.4105,35.4259,35.3797,35.4028,35800.0
2011-03-03 12:15:00,46.04,46.05,46.0,46.02,56700.0,35.3951,35.4028,35.3644,35.3797,56700.0
2011-03-03 12:20:00,46.01,46.04,46.0,46.02,49700.0,35.372,35.3951,35.3644,35.3797,49700.0
2011-03-03 12:25:00,46.03,46.09,46.02,46.02,49700.0,35.3874,35.4336,35.3797,35.3797,49700.0
2011-03-03 12:30:00,46.02,46.06,46.0,46.06,73700.0,35.3797,35.4105,35.3644,35.4105,73700.0
2011-03-03 12:35:00,46.07,46.14,46.06,46.13,27800.0,35.4182,35.472,35.4105,35.4643,27800.0
2011-03-03 12:40:00,46.15,46.23,46.14,46.22,27400.0,35.4797,35.5412,35.472,35.5335,27400.0
2011-03-03 12:45:00,46.22,46.27,46.21,46.27,14800.0,35.5335,35.5719,35.5258,35.5719,14800.0
2011-03-03 12:50:00,46.27,46.32,46.27,46.32,27400.0,35.5719,35.6104,35.5719,35.6104,27400.0
2011-03-03 12:55:00,46.32,46.34,46.28,46.29,24200.0,35.6104,35.6257,35.5796,35.5873,24200.0
2011-03-03 13:00:00,46.28,46.29,46.25,46.27,17300.0,35.5796,35.5873,35.5566,35.5719,17300.0
2011-03-03 13:05:00,46.27,46.27,46.25,46.26,11900.0,35.5719,35.5719,35.5566,35.5642,11900.0
2011-03-03 13:10:00,46.25,46.26,46.24,46.24,6700.0,35.5566,35.5642,35.5489,35.5489,6700.0
2011-03-03 13:15:00,46.23,46.23,46.15,46.16,17800.0,35.5412,35.5412,35.4797,35.4874,17800.0
2011-03-03 13:20:00,46.16,46.17,46.09,46.1,41000.0,35.4874,35.4951,35.4336,35.4412,41000.0
2011-03-03 13:25:00,46.09,46.14,46.08,46.14,19800.0,35.4336,35.472,35.4259,35.472,19800.0
2011-03-03 13:30:00,46.14,46.18,46.13,46.17,8800.0,35.472,35.5027,35.4643,35.4951,8800.0
2011-03-03 13:35:00,46.18,46.22,46.18,46.22,11200.0,35.5027,35.5335,35.5027,35.5335,11200.0
2011-03-03 13:40:00,46.21,46.22,46.15,46.15,29400.0,35.5258,35.5335,35.4797,35.4797,29400.0
2011-03-03 13:45:00,46.15,46.17,46.15,46.17,17500.0,35.4797,35.4951,35.4797,35.4951,17500.0
2011-03-03 13:50:00,46.17,46.22,46.16,46.22,22200.0,35.4951,35.5335,35.4874,35.5335,22200.0
2011-03-03 13:55:00,46.22,46.22,46.19,46.19,17900.0,35.5335,35.5335,35.5104,35.5104,17900.0
2011-03-03 14:00:00,46.19,46.2,46.17,46.2,14900.0,35.5104,35.5181,35.4951,35.5181,14900.0
2011-03-03 14:05:00,46.19,46.21,46.17,46.2,14200.0,35.5104,35.5258,35.4951,35.5181,14200.0
2011-03-03 14:10:00,46.21,46.27,46.2,46.26,37600.0,35.5258,35.5719,35.5181,35.5642,37600.0
2011-03-03 14:15:00,46.27,46.3,46.21,46.21,15600.0,35.5719,35.595,35.5258,35.5258,15600.0
2011-03-03 14:20:00,46.21,46.21,46.14,46.14,31200.0,35.5258,35.5258,35.472,35.472,31200.0
2011-03-03 14:25:00,46.13,46.2,46.13,46.2,12200.0,35.4643,35.5181,35.4643,35.5181,12200.0
2011-03-03 14:30:00,46.2,46.24,46.19,46.24,15700.0,35.5181,35.5489,35.5104,35.5489,15700.0
2011-03-03 14:35:00,46.24,46.25,46.21,46.22,21300.0,35.5489,35.5566,35.5258,35.5335,21300.0
2011-03-03 14:40:00,46.23,46.26,46.23,46.26,12900.0,35.5412,35.5642,35.5412,35.5642,12900.0
2011-03-03 14:45:00,46.27,46.29,46.26,46.26,11600.0,35.5719,35.5873,35.5642,35.5642,11600.0
2011-03-03 14:50:00,46.27,46.31,46.27,46.3,11800.0,35.5719,35.6027,35.5719,35.595,11800.0
2011-03-03 14:55:00,46.3,46.31,46.27,46.3,25200.0,35.595,35.6027,35.5719,35.595,25200.0
2011-03-03 15:00:00,46.31,46.31,46.26,46.27,18800.0,35.6027,35.6027,35.5642,35.5719,18800.0
2011-03-03 15:05:00,46.27,46.28,46.23,46.23,24600.0,35.5719,35.5796,35.5412,35.5412,24600.0
2011-03-03 15:10:00,46.23,46.25,46.22,46.22,12500.0,35.5412,35.5566,35.5335,35.5335,12500.0
2011-03-03 15:15:00,46.23,46.23,46.19,46.2,20000.0,35.5412,35.5412,35.5104,35.5181,20000.0
2011-03-03 15:20:00,46.21,46.26,46.21,46.24,26300.0,35.5258,35.5642,35.5258,35.5489,26300.0
2011-03-03 15:25:00,46.24,46.25,46.23,46.25,21200.0,35.5489,35.5566,35.5412,35.5566,21200.0
2011-03-03 15:30:00,46.24,46.26,46.23,46.24,26500.0,35.5489,35.5642,35.5412,35.5489,26500.0
2011-03-03 15:35:00,46.24,46.25,46.19,46.22,45600.0,35.5489,35.5566,35.5104,35.5335,45600.0
2011-03-03 15:40:00,46.22,46.26,46.22,46.24,31600.0,35.5335,35.5642,35.5335,35.5489,31600.0
2011-03-03 15:45:00,46.25,46.25,46.21,46.24,32900.0,35.5566,35.5566,35.5258,35.5489,32900.0
2011-03-03 15:50:00,46.23,46.26,46.23,46.25,38300.0,35.5412,35.5642,35.5412,35.5566,38300.0
2011-03-03 15:55:00,46.26,46.26,46.23,46.25,53600.0,35.5642,35.5642,35.5412,35.5566,53600.0
2011-03-04 09:30:00,46.14,46.16,45.95,45.98,62600.0,35.472,35.4874,35.3259,35.349,62600.0
2011-03-04 09:35:00,46.01,46.07,45.99,46.05,25700.0,35.372,35.4182,35.3567,35.4028,25700.0
2011-03-04 09:40:00,46.04,46.2,46.04,46.08,39900.0,35.3951,35.5181,35.3951,35.4259,39900.0
2011-03-04 09:45:00,46.07,46.1,46.02,46.09,48300.0,35.4182,35.4412,35.3797,35.4336,48300.0
2011-03-04 09:50:00,46.08,46.13,46.04,46.05,33000.0,35.4259,35.4643,35.3951,35.4028,33000.0
2011-03-04 09:55:00,46.07,46.08,45.9,45.93,45700.0,35.4182,35.4259,35.2875,35.3105,45700.0
2011-03-04 10:00:00,45.94,45.94,45.84,45.89,40000.0,35.3182,35.3182,35.2414,35.2798,40000.0
2011-03-04 10:05:00,45.88,45.92,45.78,45.8,53200.0,35.2721,35.3029,35.1952,35.2106,53200.0
2011-03-04 10:10:00,45.79,45.81,45.77,45.8,22700.0,35.2029,35.2183,35.1875,35.2106,22700.0
2011-03-04 10:15:00,45.8,45.83,45.76,45.81,27800.0,35.2106,35.2337,35.1798,35.2183,27800.0
2011-03-04 10:20:00,45.8,45.89,45.79,45.85,21800.0,35.2106,35.2798,35.2029,35.249,21800.0
2011-03-04 10:25:00,45.84,45.84,45.73,45.77,24400.0,35.2414,35.2414,35.1568,35.1875,24400.0
2011-03-04 10:30:00,45.77,45.81,45.76,45.81,22400.0,35.1875,35.2183,35.1798,35.2183,22400.0
2011-03-04 10:35:00,45.82,45.82,45.79,45.82,7800.0,35.226,35.226,35.2029,35.226,7800.0
2011-03-04 10:40:00,45.82,45.85,45.79,45.8,16700.0,35.226,35.249,35.2029,35.2106,16700.0
2011-03-04 10:45:00,45.8,45.82,45.78,45.78,19300.0,35.2106,35.226,35.1952,35.1952,19300.0
2011-03-04 10:50:00,45.78,45.84,45.78,45.81,10000.0,35.1952,35.2414,35.1952,35.2183,10000.0
2011-03-04 10:55:00,45.82,45.85,45.81,45.84,13600.0,35.226,35.249,35.2183,35.2414,13600.0
2011-03-04 11:00:00,45.84,45.88,45.84,45.86,8300.0,35.2414,35.2721,35.2414,35.2567,8300.0
2011-03-04 11:05:00,45.86,45.86,45.8,45.81,11700.0,35.2567,35.2567,35.2106,35.2183,11700.0
2011-03-04 11:10:00,45.81,45.81,45.72,45.72,29900.0,35.2183,35.2183,35.1491,35.1491,29900.0
2011-03-04 11:15:00,45.73,45.74,45.68,45.71,20700.0,35.1568,35.1645,35.1183,35.1414,20700.0
2011-03-04 11:20:00,45.71,45.74,45.63,45.63,12700.0,35.1414,35.1645,35.0799,35.0799,12700.0
2011-03-04 11:25:00,45.63,45.64,45.6,45.63,6800.0,35.0799,35.0876,35.0568,35.0799,6800.0
2011-03-04 11:30:00,45.63,45.67,45.55,45.63,48000.0,35.0799,35.1107,35.0184,35.0799,48000.0
2011-03-04 11:35:00,45.63,45.68,45.59,45.65,15600.0,35.0799,35.1183,35.0492,35.0953,15600.0
2011-03-04 11:40:00,45.66,45.7,45.66,45.7,13900.0,35.103,35.1337,35.103,35.1337,13900.0
2011-03-04 11:45:00,45.7,45.71,45.65,45.65,11200.0,35.1337,35.1414,35.0953,35.0953,11200.0
2011-03-04 11:50:00,45.65,45.69,45.64,45.64,14900.0,35.0953,35.126,35.0876,35.0876,14900.0
2011-03-04 11:55:00,45.65,45.65,45.57,45.59,19400.0,35.0953,35.0953,35.0338,35.0492,19400.0
2011-03-04 12:00:00,45.58,45.59,45.54,45.59,27500.0,35.0415,35.0492,35.0107,35.0492,27500.0
2011-03-04 12:05:00,45.58,45.61,45.55,45.55,36000.0,35.0415,35.0645,35.0184,35.0184,36000.0
2011-03-04 12:10:00,45.55,45.56,45.48,45.52,96100.0,35.0184,35.0261,34.9646,34.9953,96100.0
2011-03-04 12:15:00,45.52,45.54,45.5,45.53,28100.0,34.9953,35.0107,34.98,35.003,28100.0
2011-03-04 12:20:00,45.52,45.53,45.48,45.52,16400.0,34.9953,35.003,34.9646,34.9953,16400.0
2011-03-04 12:25:00,45.51,45.53,45.47,45.5,17200.0,34.9877,35.003,34.9569,34.98,17200.0
2011-03-04 12:30:00,45.5,45.5,45.46,45.48,21100.0,34.98,34.98,34.9492,34.9646,21100.0
2011-03-04 12:35:00,45.48,45.51,45.47,45.51,21600.0,34.9646,34.9877,34.9569,34.9877,21600.0
2011-03-04 12:40:00,45.51,45.52,45.5,45.51,3800.0,34.9877,34.9953,34.98,34.9877,3800.0
2011-03-04 12:45:00,45.5,45.52,45.48,45.5,18900.0,34.98,34.9953,34.9646,34.98,18900.0
2011-03-04 12:50:00,45.51,45.52,45.46,45.48,11300.0,34.9877,34.9953,34.9492,34.9646,11300.0
2011-03-04 12:55:00,45.48,45.49,45.46,45.47,5500.0,34.9646,34.9723,34.9492,34.9569,5500.0
2011-03-04 13:00:00,45.48,45.52,45.48,45.5,28800.0,34.9646,34.9953,34.9646,34.98,28800.0
2011-03-04 13:05:00,45.5,45.52,45.46,45.47,15800.0,34.98,34.9953,34.9492,34.9569,15800.0
2011-03-04 13:10:00,45.48,45.48,45.46,45.47,35100.0,34.9646,34.9646,34.9492,34.9569,35100.0
2011-03-04 13:15:00,45.46,45.49,45.45,45.49,29600.0,34.9492,34.9723,34.9415,34.9723,29600.0
2011-03-04 13:20:00,45.48,45.52,45.48,45.51,10700.0,34.9646,34.9953,34.9646,34.9877,10700.0
2011-03-04 13:25:00,45.5,45.53,45.5,45.53,27900.0,34.98,35.003,34.98,35.003,27900.0
2011-03-04 13:30:00,45.53,45.53,45.47,45.48,22300.0,35.003,35.003,34.9569,34.9646,22300.0
2011-03-04 13:35:00,45.5,45.53,45.5,45.52,5800.0,34.98,35.003,34.98,34.9953,5800.0
2011-03-04 13:40:00,45.51,45.52,45.46,45.48,18100.0,34.9877,34.9953,34.9492,34.9646,18100.0
2011-03-04 13:45:00,45.48,45.51,45.47,45.47,14200.0,34.9646,34.9877,34.9569,34.9569,14200.0
2011-03-04 13:50:00,45.47,45.51,45.46,45.46,10500.0,34.9569,34.9877,34.9492,34.9492,10500.0
2011-03-04 13:55:00,45.45,45.48,45.43,45.47,8600.0,34.9415,34.9646,34.9261,34.9569,8600.0
2011-03-04 14:00:00,45.47,45.49,45.45,45.49,14100.0,34.9569,34.9723,34.9415,34.9723,14100.0
2011-03-04 14:05:00,45.48,45.5,45.47,45.48,25700.0,34.9646,34.98,34.9569,34.9646,25700.0
2011-03-04 14:10:00,45.48,45.51,45.48,45.5,13100.0,34.9646,34.9877,34.9646,34.98,13100.0
2011-03-04 14:15:00,45.51,45.51,45.5,45.51,11300.0,34.9877,34.9877,34.98,34.9877,11300.0
2011-03-04 14:20:00,45.51,45.56,45.5,45.54,22900.0,34.9877,35.0261,34.98,35.0107,22900.0
2011-03-04 14:25:00,45.54,45.57,45.5,45.5,55600.0,35.0107,35.0338,34.98,34.98,55600.0
2011-03-04 14:30:00,45.51,45.51,45.49,45.5,5200.0,34.9877,34.9877,34.9723,34.98,5200.0
2011-03-04 14:35:00,45.5,45.5,45.47,45.48,7500.0,34.98,34.98,34.9569,34.9646,7500.0
2011-03-04 14:40:00,45.48,45.48,45.47,45.47,13100.0,34.9646,34.9646,34.9569,34.9569,13100.0
2011-03-04 14:45:00,45.47,45.48,45.45,45.46,35400.0,34.9569,34.9646,34.9415,34.9492,35400.0
2011-03-04 14:50:00,45.45,45.47,45.45,45.46,15700.0,34.9415,34.9569,34.9415,34.9492,15700.0
2011-03-04 14:55:00,45.47,45.48,45.46,45.47,41500.0,34.9569,34.9646,34.9492,34.9569,41500.0
2011-03-04 15:00:00,45.47,45.48,45.44,45.45,89300.0,34.9569,34.9646,34.9338,34.9415,89300.0
2011-03-04 15:05:00,45.45,45.45,45.4,45.4,52100.0,34.9415,34.9415,34.9031,34.9031,52100.0
2011-03-04 15:10:00,45.41,45.45,45.41,45.43,54100.0,34.9108,34.9415,34.9108,34.9261,54100.0
2011-03-04 15:15:00,45.43,45.43,45.37,45.37,52800.0,34.9261,34.9261,34.88,34.88,52800.0
2011-03-04 15:20:00,45.37,45.38,45.32,45.34,35900.0,34.88,34.8877,34.8416,34.857,35900.0
2011-03-04 15:25:00,45.34,45.35,45.31,45.32,40500.0,34.857,34.8646,34.8339,34.8416,40500.0
2011-03-04 15:30:00,45.33,45.35,45.3,45.33,80900.0,34.8493,34.8646,34.8262,34.8493,80900.0
2011-03-04 15:35:00,45.33,45.38,45.32,45.35,67100.0,34.8493,34.8877,34.8416,34.8646,67100.0
2011-03-04 15:40:00,45.35,45.41,45.35,45.4,36900.0,34.8646,34.9108,34.8646,34.9031,36900.0
2011-03-04 15:45:00,45.39,45.46,45.36,45.45,174500.0,34.8954,34.9492,34.8723,34.9415,174500.0
2011-03-04 15:50:00,45.45,45.49,45.44,45.48,170900.0,34.9415,34.9723,34.9338,34.9646,170900.0
2011-03-04 15:55:00,45.49,45.51,45.45,45.48,313000.0,34.9723,34.9877,34.9415,34.9646,313000.0
2011-03-07 09:30:00,45.56,45.71,45.46,45.67,30700.0,35.0261,35.1414,34.9492,35.1107,30700.0
2011-03-07 09:35:00,45.67,45.94,45.63,45.92,23900.0,35.1107,35.3182,35.0799,35.3029,23900.0
2011-03-07 09:40:00,45.91,45.97,45.84,45.92,21400.0,35.2952,35.3413,35.2414,35.3029,21400.0
2011-03-07 09:45:00,45.91,45.98,45.88,45.96,19400.0,35.2952,35.349,35.2721,35.3336,19400.0
2011-03-07 09:50:00,45.98,46.06,45.95,46.04,29000.0,35.349,35.4105,35.3259,35.3951,29000.0
2011-03-07 09:55:00,46.04,46.16,46.01,46.16,23400.0,35.3951,35.4874,35.372,35.4874,23400.0
2011-03-07 10:00:00,46.18,46.21,46.06,46.12,30200.0,35.5027,35.5258,35.4105,35.4566,30200.0
2011-03-07 10:05:00,46.14,46.14,46.06,46.06,31700.0,35.472,35.472,35.4105,35.4105,31700.0
2011-03-07 10:10:00,46.08,46.12,45.97,46.04,32800.0,35.4259,35.4566,35.3413,35.3951,32800.0
2011-03-07 10:15:00,46.03,46.05,46.01,46.04,17400.0,35.3874,35.4028,35.372,35.3951,17400.0
2011-03-07 10:20:00,46.04,46.1,46.03,46.08,12600.0,35.3951,35.4412,35.3874,35.4259,12600.0
2011-03-07 10:25:00,46.11,46.2,46.09,46.12,17900.0,35.4489,35.5181,35.4336,35.4566,17900.0
2011-03-07 10:30:00,46.11,46.14,46.06,46.08,21900.0,35.4489,35.472,35.4105,35.4259,21900.0
2011-03-07 10:35:00,46.09,46.11,46.03,46.03,20400.0,35.4336,35.4489,35.3874,35.3874,20400.0
2011-03-07 10:40:00,46.04,46.06,45.97,45.97,30100.0,35.3951,35.4105,35.3413,35.3413,30100.0
2011-03-07 10:45:00,45.96,46.03,45.95,46.03,11300.0,35.3336,35.3874,35.3259,35.3874,11300.0
2011-03-07 10:50:00,46.04,46.05,45.97,45.97,14000.0,35.3951,35.4028,35.3413,35.3413,14000.0
2011-03-07 10:55:00,45.97,46.06,45.95,46.05,12100.0,35.3413,35.4105,35.3259,35.4028,12100.0
2011-03-07 11:00:00,46.04,46.06,45.98,46.03,10900.0,35.3951,35.4105,35.349,35.3874,10900.0
2011-03-07 11:05:00,46.04,46.08,45.97,46.08,13100.0,35.3951,35.4259,35.3413,35.4259,13100.0
2011-03-07 11:10:00,46.06,46.07,45.97,46.03,13600.0,35.4105,35.4182,35.3413,35.3874,13600.0
2011-03-07 11:15:00,46.02,46.02,45.96,45.99,11300.0,35.3797,35.3797,35.3336,35.3567,11300.0
2011-03-07 11:20:00,45.98,45.98,45.89,45.92,11100.0,35.349,35.349,35.2798,35.3029,11100.0
2011-03-07 11:25:00,45.94,45.99,45.94,45.97,8200.0,35.3182,35.3567,35.3182,35.3413,8200.0
2011-03-07 11:30:00,45.98,46.01,45.98,46.01,6300.0,35.349,35.372,35.349,35.372,6300.0
2011-03-07 11:35:00,46.0,46.12,46.0,46.09,17700.0,35.3644,35.4566,35.3644,35.4336,17700.0
2011-03-07 11:40:00,46.09,46.12,46.02,46.04,17200.0,35.4336,35.4566,35.3797,35.3951,17200.0
2011-03-07 11:45:00,46.04,46.06,46.02,46.03,7600.0,35.3951,35.4105,35.3797,35.3874,7600.0
2011-03-07 11:50:00,46.03,46.05,45.98,46.05,9500.0,35.3874,35.4028,35.349,35.4028,9500.0
2011-03-07 11:55:00,46.05,46.09,46.04,46.05,11100.0,35.4028,35.4336,35.3951,35.4028,11100.0
2011-03-07 12:00:00,46.05,46.06,45.99,45.99,7200.0,35.4028,35.4105,35.3567,35.3567,7200.0
2011-03-07 12:05:00,45.99,46.05,45.99,46.03,6000.0,35.3567,35.4028,35.3567,35.3874,6000.0
2011-03-07 12:10:00,46.02,46.04,45.97,46.04,7600.0,35.3797,35.3951,35.3413,35.3951,7600.0
2011-03-07 12:15:00,46.04,46.04,46.0,46.01,6200.0,35.3951,35.3951,35.3644,35.372,6200.0
2011-03-07 12:20:00,46.0,46.01,45.98,45.99,8800.0,35.3644,35.372,35.349,35.3567,8800.0
2011-03-07 12:25:00,45.98,46.0,45.97,45.97,8000.0,35.349,35.3644,35.3413,35.3413,8000.0
2011-03-07 12:30:00,45.97,45.97,45.93,45.95,12400.0,35.3413,35.3413,35.3105,35.3259,12400.0
2011-03-07 12:35:00,45.96,45.99,45.92,45.94,15400.0,35.3336,35.3567,35.3029,35.3182,15400.0
2011-03-07 12:40:00,45.94,45.95,45.89,45.89,8900.0,35.3182,35.3259,35.2798,35.2798,8900.0
2011-03-07 12:45:00,45.89,45.91,45.87,45.87,8700.0,35.2798,35.2952,35.2644,35.2644,8700.0
2011-03-07 12:50:00,45.87,45.87,45.83,45.84,8300.0,35.2644,35.2644,35.2337,35.2414,8300.0
2011-03-07 12:55:00,45.84,45.88,45.82,45.82,10400.0,35.2414,35.2721,35.226,35.226,10400.0
2011-03-07 13:00:00,45.82,45.84,45.79,45.83,10300.0,35.226,35.2414,35.2029,35.2337,10300.0
2011-03-07 13:05:00,45.83,45.84,45.79,45.82,8800.0,35.2337,35.2414,35.2029,35.226,8800.0
2011-03-07 13:10:00,45.82,45.84,45.8,45.8,17700.0,35.226,35.2414,35.2106,35.2106,17700.0
2011-03-07 13:15:00,45.8,45.85,45.78,45.8,21600.0,35.2106,35.249,35.1952,35.2106,21600.0
2011-03-07 13:20:00,45.8,45.82,45.75,45.77,20500.0,35.2106,35.226,35.1722,35.1875,20500.0
2011-03-07 13:25:00,45.77,45.8,45.77,45.79,12200.0,35.1875,35.2106,35.1875,35.2029,12200.0
2011-03-07 13:30:00,45.79,45.84,45.77,45.82,20900.0,35.2029,35.2414,35.1875,35.226,20900.0
2011-03-07 13:35:00,45.82,45.84,45.8,45.81,11600.0,35.226,35.2414,35.2106,35.2183,11600.0
2011-03-07 13:40:00,45.81,45.81,45.73,45.75,15800.0,35.2183,35.2183,35.1568,35.1722,15800.0
2011-03-07 13:45:00,45.75,45.75,45.72,45.73,9400.0,35.1722,35.1722,35.1491,35.1568,9400.0
2011-03-07 13:50:00,45.73,45.75,45.69,45.72,14500.0,35.1568,35.1722,35.126,35.1491,14500.0
2011-03-07 13:55:00,45.73,45.77,45.69,45.7,14700.0,35.1568,35.1875,35.126,35.1337,14700.0
2011-03-07 14:00:00,45.71,45.77,45.7,45.74,12200.0,35.1414,35.1875,35.1337,35.1645,12200.0
2011-03-07 14:05:00,45.73,45.76,45.73,45.73,7300.0,35.1568,35.1798,35.1568,35.1568,7300.0
2011-03-07 14:10:00,45.73,45.74,45.62,45.63,15900.0,35.1568,35.1645,35.0722,35.0799,15900.0
2011-03-07 14:15:00,45.62,45.76,45.62,45.75,14200.0,35.0722,35.1798,35.0722,35.1722,14200.0
2011-03-07 14:20:00,45.75,45.81,45.74,45.75,15100.0,35.1722,35.2183,35.1645,35.1722,15100.0
2011-03-07 14:25:00,45.74,45.8,45.74,45.78,11100.0,35.1645,35.2106,35.1645,35.1952,11100.0
2011-03-07 14:30:00,45.77,45.78,45.69,45.69,13200.0,35.1875,35.1952,35.126,35.126,13200.0
2011-03-07 14:35:00,45.69,45.72,45.66,45.69,23700.0,35.126,35.1491,35.103,35.126,23700.0
2011-03-07 14:40:00,45.7,45.7,45.65,45.66,13400.0,35.1337,35.1337,35.0953,35.103,13400.0
2011-03-07 14:45:00,45.66,45.72,45.66,45.7,12000.0,35.103,35.1491,35.103,35.1337,12000.0
2011-03-07 14:50:00,45.69,45.69,45.63,45.67,17900.0,35.126,35.126,35.0799,35.1107,17900.0
2011-03-07 14:55:00,45.66,45.67,45.62,45.65,18900.0,35.103,35.1107,35.0722,35.0953,18900.0
2011-03-07 15:00:00,45.65,45.67,45.62,45.63,45100.0,35.0953,35.1107,35.0722,35.0799,45100.0
2011-03-07 15:05:00,45.64,45.67,45.63,45.66,13800.0,35.0876,35.1107,35.0799,35.103,13800.0
2011-03-07 15:10:00,45.66,45.7,45.66,45.68,13300.0,35.103,35.1337,35.103,35.1183,13300.0
2011-03-07 15:15:00,45.68,45.7,45.66,45.67,12600.0,35.1183,35.1337,35.103,35.1107,12600.0
2011-03-07 15:20:00,45.66,45.67,45.63,45.65,16700.0,35.103,35.1107,35.0799,35.0953,16700.0
2011-03-07 15:25:00,45.65,45.7,45.64,45.69,24500.0,35.0953,35.1337,35.0876,35.126,24500.0
2011-03-07 15:30:00,45.68,45.72,45.65,45.71,31100.0,35.1183,35.1491,35.0953,35.1414,31100.0
2011-03-07 15:35:00,45.7,45.73,45.7,45.71,28300.0,35.1337,35.1568,35.1337,35.1414,28300.0
2011-03-07 15:40:00,45.72,45.73,45.69,45.71,26800.0,35.1491,35.1568,35.126,35.1414,26800.0
2011-03-07 15:45:00,45.7,45.73,45.69,45.71,56700.0,35.1337,35.1568,35.126,35.1414,56700.0
2011-03-07 15:50:00,45.71,45.72,45.67,45.7,64400.0,35.1414,35.1491,35.1107,35.1337,64400.0
2011-03-07 15:55:00,45.7,45.72,45.66,45.68,92100.0,35.1337,35.1491,35.103,35.1183,92100.0
2011-03-08 09:30:00,45.7,46.03,45.69,46.0,24200.0,35.1337,35.3874,35.126,35.3644,24200.0
2011-03-08 09:35:00,45.99,46.09,45.97,46.05,19800.0,35.3567,35.4336,35.3413,35.4028,19800.0
2011-03-08 09:40:00,46.05,46.1,45.97,45.97,18800.0,35.4028,35.4412,35.3413,35.3413,18800.0
2011-03-08 09:45:00,45.98,46.0,45.9,45.92,32200.0,35.349,35.3644,35.2875,35.3029,32200.0
2011-03-08 09:50:00,45.93,46.05,45.89,46.02,24800.0,35.3105,35.4028,35.2798,35.3797,24800.0
2011-03-08 09:55:00,46.02,46.13,46.01,46.13,14000.0,35.3797,35.4643,35.372,35.4643,14000.0
2011-03-08 10:00:00,46.13,46.19,46.12,46.15,31600.0,35.4643,35.5104,35.4566,35.4797,31600.0
2011-03-08 10:05:00,46.15,46.18,46.12,46.17,14700.0,35.4797,35.5027,35.4566,35.4951,14700.0
2011-03-08 10:10:00,46.18,46.33,46.17,46.26,24200.0,35.5027,35.6181,35.4951,35.5642,24200.0
2011-03-08 10:15:00,46.26,46.33,46.23,46.3,26400.0,35.5642,35.6181,35.5412,35.595,26400.0
2011-03-08 10:20:00,46.31,46.33,46.22,46.28,16200.0,35.6027,35.6181,35.5335,35.5796,16200.0
2011-03-08 10:25:00,46.29,46.29,46.2,46.25,17600.0,35.5873,35.5873,35.5181,35.5566,17600.0
2011-03-08 10:30:00,46.25,46.27,46.1,46.12,22300.0,35.5566,35.5719,35.4412,35.4566,22300.0
2011-03-08 10:35:00,46.13,46.14,45.96,45.97,23300.0,35.4643,35.472,35.3336,35.3413,23300.0
2011-03-08 10:40:00,45.98,46.02,45.93,46.01,38100.0,35.349,35.3797,35.3105,35.372,38100.0
2011-03-08 10:45:00,46.0,46.09,45.99,46.08,17800.0,35.3644,35.4336,35.3567,35.4259,17800.0
2011-03-08 10:50:00,46.06,46.09,46.04,46.05,11100.0,35.4105,35.4336,35.3951,35.4028,11100.0
2011-03-08 10:55:00,46.05,46.09,46.04,46.05,15300.0,35.4028,35.4336,35.3951,35.4028,15300.0
2011-03-08 11:00:00,46.05,46.07,46.03,46.05,12100.0,35.4028,35.4182,35.3874,35.4028,12100.0
2011-03-08 11:05:00,46.05,46.08,46.04,46.07,8900.0,35.4028,35.4259,35.3951,35.4182,8900.0
2011-03-08 11:10:00,46.07,46.15,46.06,46.12,13200.0,35.4182,35.4797,35.4105,35.4566,13200.0
2011-03-08 11:15:00,46.12,46.16,46.09,46.16,17900.0,35.4566,35.4874,35.4336,35.4874,17900.0
2011-03-08 11:20:00,46.15,46.22,46.11,46.21,21900.0,35.4797,35.5335,35.4489,35.5258,21900.0
2011-03-08 11:25:00,46.2,46.26,46.18,46.25,18400.0,35.5181,35.5642,35.5027,35.5566,18400.0
2011-03-08 11:30:00,46.25,46.35,46.24,46.35,36500.0,35.5566,35.6334,35.5489,35.6334,36500.0
2011-03-08 11:35:00,46.35,46.36,46.34,46.36,12200.0,35.6334,35.6411,35.6257,35.6411,12200.0
2011-03-08 11:40:00,46.35,46.4,46.34,46.39,20400.0,35.6334,35.6719,35.6257,35.6642,20400.0
2011-03-08 11:45:00,46.39,46.41,46.36,46.4,23100.0,35.6642,35.6796,35.6411,35.6719,23100.0
2011-03-08 11:50:00,46.41,46.48,46.41,46.48,17000.0,35.6796,35.7334,35.6796,35.7334,17000.0
2011-03-08 11:55:00,46.48,46.52,46.42,46.52,40400.0,35.7334,35.7641,35.6873,35.7641,40400.0
2011-03-08 12:00:00,46.52,46.53,46.48,46.51,19200.0,35.7641,35.7718,35.7334,35.7564,19200.0
2011-03-08 12:05:00,46.51,46.51,46.48,46.49,8700.0,35.7564,35.7564,35.7334,35.7411,8700.0
2011-03-08 12:10:00,46.49,46.5,46.46,46.49,13300.0,35.7411,35.7488,35.718,35.7411,13300.0
2011-03-08 12:15:00,46.48,46.5,46.46,46.49,13200.0,35.7334,35.7488,35.718,35.7411,13200.0
2011-03-08 12:20:00,46.5,46.5,46.48,46.5,6400.0,35.7488,35.7488,35.7334,35.7488,6400.0
2011-03-08 12:25:00,46.5,46.53,46.5,46.52,14100.0,35.7488,35.7718,35.7488,35.7641,14100.0
2011-03-08 12:30:00,46.52,46.52,46.51,46.51,4500.0,35.7641,35.7641,35.7564,35.7564,4500.0
2011-03-08 12:35:00,46.52,46.52,46.51,46.52,10200.0,35.7641,35.7641,35.7564,35.7641,10200.0
2011-03-08 12:40:00,46.51,46.54,46.5,46.5,21000.0,35.7564,35.7795,35.7488,35.7488,21000.0
2011-03-08 12:45:00,46.5,46.51,46.49,46.5,10700.0,35.7488,35.7564,35.7411,35.7488,10700.0
2011-03-08 12:50:00,46.49,46.51,46.49,46.51,11500.0,35.7411,35.7564,35.7411,35.7564,11500.0
2011-03-08 12:55:00,46.5,46.52,46.47,46.47,22400.0,35.7488,35.7641,35.7257,35.7257,22400.0
2011-03-08 13:00:00,46.47,46.48,46.45,46.45,11800.0,35.7257,35.7334,35.7103,35.7103,11800.0
2011-03-08 13:05:00,46.46,46.46,46.42,46.43,13000.0,35.718,35.718,35.6873,35.6949,13000.0
2011-03-08 13:10:00,46.43,46.44,46.43,46.44,12000.0,35.6949,35.7026,35.6949,35.7026,12000.0
2011-03-08 13:15:00,46.44,46.45,46.43,46.44,12900.0,35.7026,35.7103,35.6949,35.7026,12900.0
2011-03-08 13:20:00,46.44,46.44,46.41,46.43,24400.0,35.7026,35.7026,35.6796,35.6949,24400.0
2011-03-08 13:25:00,46.43,46.44,46.4,46.4,16600.0,35.6949,35.7026,35.6719,35.6719,16600.0
2011-03-08 13:30:00,46.4,46.4,46.38,46.39,7600.0,35.6719,35.6719,35.6565,35.6642,7600.0
2011-03-08 13:35:00,46.39,46.39,46.38,46.39,5500.0,35.6642,35.6642,35.6565,35.6642,5500.0
2011-03-08 13:40:00,46.39,46.39,46.38,46.38,13200.0,35.6642,35.6642,35.6565,35.6565,13200.0
2011-03-08 13:45:00,46.38,46.4,46.38,46.39,17300.0,35.6565,35.6719,35.6565,35.6642,17300.0
2011-03-08 13:50:00,46.4,46.42,46.39,46.42,9700.0,35.6719,35.6873,35.6642,35.6873,9700.0
2011-03-08 13:55:00,46.41,46.42,46.41,46.42,6000.0,35.6796,35.6873,35.6796,35.6873,6000.0
2011-03-08 14:00:00,46.41,46.42,46.35,46.36,20300.0,35.6796,35.6873,35.6334,35.6411,20300.0
2011-03-08 14:05:00,46.36,46.36,46.31,46.35,43800.0,35.6411,35.6411,35.6027,35.6334,43800.0
2011-03-08 14:10:00,46.34,46.35,46.34,46.34,6800.0,35.6257,35.6334,35.6257,35.6257,6800.0
2011-03-08 14:15:00,46.34,46.36,46.34,46.36,11600.0,35.6257,35.6411,35.6257,35.6411,11600.0
2011-03-08 14:20:00,46.36,46.37,46.34,46.34,22500.0,35.6411,35.6488,35.6257,35.6257,22500.0
2011-03-08 14:25:00,46.34,46.35,46.34,46.34,7500.0,35.6257,35.6334,35.6257,35.6257,7500.0
2011-03-08 14:30:00,46.34,46.36,46.34,46.36,11900.0,35.6257,35.6411,35.6257,35.6411,11900.0
2011-03-08 14:35:00,46.36,46.38,46.35,46.37,22500.0,35.6411,35.6565,35.6334,35.6488,22500.0
2011-03-08 14:40:00,46.37,46.38,46.35,46.36,27000.0,35.6488,35.6565,35.6334,35.6411,27000.0
2011-03-08 14:45:00,46.37,46.37,46.34,46.35,29300.0,35.6488,35.6488,35.6257,35.6334,29300.0
2011-03-08 14:50:00,46.35,46.36,46.34,46.36,22000.0,35.6334,35.6411,35.6257,35.6411,22000.0
2011-03-08 14:55:00,46.36,46.36,46.34,46.34,19500.0,35.6411,35.6411,35.6257,35.6257,19500.0
2011-03-08 15:00:00,46.35,46.35,46.29,46.29,22300.0,35.6334,35.6334,35.5873,35.5873,22300.0
2011-03-08 15:05:00,46.3,46.3,46.26,46.28,27800.0,35.595,35.595,35.5642,35.5796,27800.0
2011-03-08 15:10:00,46.28,46.31,46.28,46.3,32200.0,35.5796,35.6027,35.5796,35.595,32200.0
2011-03-08 15:15:00,46.3,46.32,46.29,46.3,35400.0,35.595,35.6104,35.5873,35.595,35400.0
2011-03-08 15:20:00,46.3,46.3,46.28,46.3,20900.0,35.595,35.595,35.5796,35.595,20900.0
2011-03-08 15:25:00,46.3,46.3,46.26,46.3,26600.0,35.595,35.595,35.5642,35.595,26600.0
2011-03-08 15:30:00,46.3,46.32,46.26,46.29,51100.0,35.595,35.6104,35.5642,35.5873,51100.0
2011-03-08 15:35:00,46.3,46.31,46.29,46.3,39100.0,35.595,35.6027,35.5873,35.595,39100.0
2011-03-08 15:40:00,46.31,46.31,46.28,46.29,38700.0,35.6027,35.6027,35.5796,35.5873,38700.0
2011-03-08 15:45:00,46.28,46.31,46.27,46.3,56400.0,35.5796,35.6027,35.5719,35.595,56400.0
2011-03-08 15:50:00,46.3,46.31,46.28,46.3,84500.0,35.595,35.6027,35.5796,35.595,84500.0
2011-03-08 15:55:00,46.29,46.31,46.26,46.26,116900.0,35.5873,35.6027,35.5642,35.5642,116900.0
2011-03-09 09:30:00,46.15,46.3,46.13,46.3,40800.0,35.4797,35.595,35.4643,35.595,40800.0
2011-03-09 09:35:00,46.29,46.38,46.26,46.38,49800.0,35.5873,35.6565,35.5642,35.6565,49800.0
2011-03-09 09:40:00,46.38,46.41,46.3,46.34,38600.0,35.6565,35.6796,35.595,35.6257,38600.0
2011-03-09 09:45:00,46.33,46.36,46.3,46.36,31300.0,35.6181,35.6411,35.595,35.6411,31300.0
2011-03-09 09:50:00,46.35,46.37,46.31,46.33,42900.0,35.6334,35.6488,35.6027,35.6181,42900.0
2011-03-09 09:55:00,46.33,46.34,46.27,46.34,24800.0,35.6181,35.6257,35.5719,35.6257,24800.0
2011-03-09 10:00:00,46.33,46.41,46.3,46.4,44000.0,35.6181,35.6796,35.595,35.6719,44000.0
2011-03-09 10:05:00,46.4,46.46,46.37,46.44,38900.0,35.6719,35.718,35.6488,35.7026,38900.0
2011-03-09 10:10:00,46.47,46.47,46.39,46.39,16600.0,35.7257,35.7257,35.6642,35.6642,16600.0
2011-03-09 10:15:00,46.4,46.41,46.37,46.39,20200.0,35.6719,35.6796,35.6488,35.6642,20200.0
2011-03-09 10:20:00,46.38,46.43,46.35,46.43,12400.0,35.6565,35.6949,35.6334,35.6949,12400.0
2011-03-09 10:25:00,46.43,46.47,46.4,46.42,15300.0,35.6949,35.7257,35.6719,35.6873,15300.0
2011-03-09 10:30:00,46.42,46.48,46.4,46.43,19400.0,35.6873,35.7334,35.6719,35.6949,19400.0
2011-03-09 10:35:00,46.44,46.45,46.34,46.34,10700.0,35.7026,35.7103,35.6257,35.6257,10700.0
2011-03-09 10:40:00,46.35,46.38,46.29,46.31,14400.0,35.6334,35.6565,35.5873,35.6027,14400.0
2011-03-09 10:45:00,46.29,46.4,46.28,46.39,20800.0,35.5873,35.6719,35.5796,35.6642,20800.0
2011-03-09 10:50:00,46.38,46.39,46.29,46.31,28500.0,35.6565,35.6642,35.5873,35.6027,28500.0
2011-03-09 10:55:00,46.3,46.33,46.24,46.27,85600.0,35.595,35.6181,35.5489,35.5719,85600.0
2011-03-09 11:00:00,46.26,46.37,46.21,46.35,32300.0,35.5642,35.6488,35.5258,35.6334,32300.0
2011-03-09 11:05:00,46.35,46.41,46.34,46.34,11000.0,35.6334,35.6796,35.6257,35.6257,11000.0
2011-03-09 11:10:00,46.34,46.47,46.34,46.46,13300.0,35.6257,35.7257,35.6257,35.718,13300.0
2011-03-09 11:15:00,46.46,46.48,46.45,46.48,7600.0,35.718,35.7334,35.7103,35.7334,7600.0
2011-03-09 11:20:00,46.48,46.5,46.46,46.48,14600.0,35.7334,35.7488,35.718,35.7334,14600.0
2011-03-09 11:25:00,46.48,46.53,46.48,46.49,12400.0,35.7334,35.7718,35.7334,35.7411,12400.0
2011-03-09 11:30:00,46.5,46.5,46.39,46.45,14700.0,35.7488,35.7488,35.6642,35.7103,14700.0
2011-03-09 11:35:00,46.46,46.48,46.43,46.47,9200.0,35.718,35.7334,35.6949,35.7257,9200.0
2011-03-09 11:40:00,46.47,46.53,46.47,46.52,9200.0,35.7257,35.7718,35.7257,35.7641,9200.0
2011-03-09 11:45:00,46.52,46.52,46.45,46.45,5200.0,35.7641,35.7641,35.7103,35.7103,5200.0
2011-03-09 11:50:00,46.45,46.51,46.43,46.51,8100.0,35.7103,35.7564,35.6949,35.7564,8100.0
2011-03-09 11:55:00,46.51,46.59,46.51,46.56,10700.0,35.7564,35.8179,35.7564,35.7949,10700.0
2011-03-09 12:00:00,46.56,46.65,46.55,46.6,16200.0,35.7949,35.8641,35.7872,35.8256,16200.0
2011-03-09 12:05:00,46.61,46.61,46.54,46.54,9300.0,35.8333,35.8333,35.7795,35.7795,9300.0
2011-03-09 12:10:00,46.54,46.54,46.5,46.5,2100.0,35.7795,35.7795,35.7488,35.7488,2100.0
2011-03-09 12:15:00,46.5,46.51,46.47,46.48,6900.0,35.7488,35.7564,35.7257,35.7334,6900.0
2011-03-09 12:20:00,46.49,46.51,46.49,46.5,6700.0,35.7411,35.7564,35.7411,35.7488,6700.0
2011-03-09 12:25:00,46.5,46.51,46.42,46.44,11000.0,35.7488,35.7564,35.6873,35.7026,11000.0
2011-03-09 12:30:00,46.43,46.44,46.42,46.43,3200.0,35.6949,35.7026,35.6873,35.6949,3200.0
2011-03-09 12:35:00,46.42,46.49,46.42,46.48,11800.0,35.6873,35.7411,35.6873,35.7334,11800.0
2011-03-09 12:40:00,46.48,46.51,46.45,46.45,11000.0,35.7334,35.7564,35.7103,35.7103,11000.0
2011-03-09 12:45:00,46.45,46.53,46.45,46.52,11400.0,35.7103,35.7718,35.7103,35.7641,11400.0
2011-03-09 12:50:00,46.53,46.56,46.51,46.53,13800.0,35.7718,35.7949,35.7564,35.7718,13800.0
2011-03-09 12:55:00,46.53,46.6,46.52,46.6,14700.0,35.7718,35.8256,35.7641,35.8256,14700.0
2011-03-09 13:00:00,46.6,46.6,46.56,46.56,11500.0,35.8256,35.8256,35.7949,35.7949,11500.0
2011-03-09 13:05:00,46.56,46.58,46.55,46.58,13200.0,35.7949,35.8103,35.7872,35.8103,13200.0
2011-03-09 13:10:00,46.58,46.6,46.58,46.59,7000.0,35.8103,35.8256,35.8103,35.8179,7000.0
2011-03-09 13:15:00,46.6,46.6,46.58,46.59,3100.0,35.8256,35.8256,35.8103,35.8179,3100.0
2011-03-09 13:20:00,46.58,46.62,46.58,46.61,14600.0,35.8103,35.841,35.8103,35.8333,14600.0
2011-03-09 13:25:00,46.61,46.7,46.61,46.65,17900.0,35.8333,35.9025,35.8333,35.8641,17900.0
2011-03-09 13:30:00,46.65,46.65,46.62,46.62,6400.0,35.8641,35.8641,35.841,35.841,6400.0
2011-03-09 13:35:00,46.62,46.64,46.57,46.58,10000.0,35.841,35.8564,35.8026,35.8103,10000.0
2011-03-09 13:40:00,46.58,46.59,46.5,46.51,8500.0,35.8103,35.8179,35.7488,35.7564,8500.0
2011-03-09 13:45:00,46.51,46.53,46.51,46.52,6800.0,35.7564,35.7718,35.7564,35.7641,6800.0
2011-03-09 13:50:00,46.52,46.53,46.48,46.49,6200.0,35.7641,35.7718,35.7334,35.7411,6200.0
2011-03-09 13:55:00,46.49,46.54,46.49,46.53,8300.0,35.7411,35.7795,35.7411,35.7718,8300.0
2011-03-09 14:00:00,46.52,46.58,46.52,46.56,12800.0,35.7641,35.8103,35.7641,35.7949,12800.0
2011-03-09 14:05:00,46.56,46.58,46.55,46.58,18400.0,35.7949,35.8103,35.7872,35.8103,18400.0
2011-03-09 14:10:00,46.58,46.59,46.57,46.59,10700.0,35.8103,35.8179,35.8026,35.8179,10700.0
2011-03-09 14:15:00,46.58,46.61,46.57,46.59,8900.0,35.8103,35.8333,35.8026,35.8179,8900.0
2011-03-09 14:20:00,46.6,46.6,46.55,46.57,10900.0,35.8256,35.8256,35.7872,35.8026,10900.0
2011-03-09 14:25:00,46.57,46.59,46.57,46.57,4700.0,35.8026,35.8179,35.8026,35.8026,4700.0
2011-03-09 14:30:00,46.58,46.58,46.57,46.58,7100.0,35.8103,35.8103,35.8026,35.8103,7100.0
2011-03-09 14:35:00,46.58,46.59,46.57,46.58,9800.0,35.8103,35.8179,35.8026,35.8103,9800.0
2011-03-09 14:40:00,46.58,46.59,46.58,46.59,10700.0,35.8103,35.8179,35.8103,35.8179,10700.0
2011-03-09 14:45:00,46.59,46.61,46.58,46.59,13600.0,35.8179,35.8333,35.8103,35.8179,13600.0
2011-03-09 14:50:00,46.59,46.64,46.59,46.63,15500.0,35.8179,35.8564,35.8179,35.8487,15500.0
2011-03-09 14:55:00,46.63,46.64,46.63,46.64,11400.0,35.8487,35.8564,35.8487,35.8564,11400.0
2011-03-09 15:00:00,46.64,46.64,46.61,46.64,17200.0,35.8564,35.8564,35.8333,35.8564,17200.0
2011-03-09 15:05:00,46.64,46.64,46.61,46.63,13900.0,35.8564,35.8564,35.8333,35.8487,13900.0
2011-03-09 15:10:00,46.65,46.68,46.64,46.67,17300.0,35.8641,35.8871,35.8564,35.8794,17300.0
2011-03-09 15:15:00,46.66,46.7,46.66,46.69,31800.0,35.8718,35.9025,35.8718,35.8948,31800.0
2011-03-09 15:20:00,46.69,46.73,46.69,46.72,25600.0,35.8948,35.9256,35.8948,35.9179,25600.0
2011-03-09 15:25:00,46.72,46.72,46.68,46.71,19600.0,35.9179,35.9179,35.8871,35.9102,19600.0
2011-03-09 15:30:00,46.71,46.71,46.64,46.65,20200.0,35.9102,35.9102,35.8564,35.8641,20200.0
2011-03-09 15:35:00,46.64,46.65,46.63,46.65,20200.0,35.8564,35.8641,35.8487,35.8641,20200.0
2011-03-09 15:40:00,46.66,46.74,46.66,46.71,46000.0,35.8718,35.9333,35.8718,35.9102,46000.0
2011-03-09 15:45:00,46.72,46.79,46.72,46.79,69500.0,35.9179,35.9717,35.9179,35.9717,69500.0
2011-03-09 15:50:00,46.79,46.84,46.78,46.81,53000.0,35.9717,36.0101,35.964,35.9871,53000.0
2011-03-09 15:55:00,46.82,46.83,46.74,46.77,103100.0,35.9948,36.0025,35.9333,35.9563,103100.0
2011-03-10 09:30:00,46.52,46.54,46.15,46.24,35600.0,35.7641,35.7795,35.4797,35.5489,35600.0
2011-03-10 09:35:00,46.25,46.32,46.16,46.2,51300.0,35.5566,35.6104,35.4874,35.5181,51300.0
2011-03-10 09:40:00,46.19,46.36,46.12,46.29,37900.0,35.5104,35.6411,35.4566,35.5873,37900.0
2011-03-10 09:45:00,46.3,46.47,46.24,46.38,20300.0,35.595,35.7257,35.5489,35.6565,20300.0
2011-03-10 09:50:00,46.37,46.48,46.35,46.44,22500.0,35.6488,35.7334,35.6334,35.7026,22500.0
2011-03-10 09:55:00,46.42,46.42,46.22,46.26,15500.0,35.6873,35.6873,35.5335,35.5642,15500.0
2011-03-10 10:00:00,46.26,46.3,46.16,46.25,26800.0,35.5642,35.595,35.4874,35.5566,26800.0
2011-03-10 10:05:00,46.25,46.31,46.19,46.27,22100.0,35.5566,35.6027,35.5104,35.5719,22100.0
2011-03-10 10:10:00,46.3,46.41,46.24,46.36,14300.0,35.595,35.6796,35.5489,35.6411,14300.0
2011-03-10 10:15:00,46.37,46.4,46.31,46.31,6300.0,35.6488,35.6719,35.6027,35.6027,6300.0
2011-03-10 10:20:00,46.3,46.39,46.28,46.29,9300.0,35.595,35.6642,35.5796,35.5873,9300.0
2011-03-10 10:25:00,46.3,46.36,46.26,46.28,19000.0,35.595,35.6411,35.5642,35.5796,19000.0
2011-03-10 10:30:00,46.3,46.36,46.29,46.31,11300.0,35.595,35.6411,35.5873,35.6027,11300.0
2011-03-10 10:35:00,46.31,46.31,46.21,46.26,7500.0,35.6027,35.6027,35.5258,35.5642,7500.0
2011-03-10 10:40:00,46.25,46.36,46.23,46.34,14800.0,35.5566,35.6411,35.5412,35.6257,14800.0
2011-03-10 10:45:00,46.33,46.35,46.26,46.3,11500.0,35.6181,35.6334,35.5642,35.595,11500.0
2011-03-10 10:50:00,46.3,46.3,46.21,46.28,24500.0,35.595,35.595,35.5258,35.5796,24500.0
2011-03-10 10:55:00,46.28,46.35,46.27,46.33,12100.0,35.5796,35.6334,35.5719,35.6181,12100.0
2011-03-10 11:00:00,46.33,46.33,46.23,46.23,9200.0,35.6181,35.6181,35.5412,35.5412,9200.0
2011-03-10 11:05:00,46.22,46.22,46.17,46.19,6000.0,35.5335,35.5335,35.4951,35.5104,6000.0
2011-03-10 11:10:00,46.18,46.18,46.11,46.17,6400.0,35.5027,35.5027,35.4489,35.4951,6400.0
2011-03-10 11:15:00,46.18,46.27,46.18,46.19,10300.0,35.5027,35.5719,35.5027,35.5104,10300.0
2011-03-10 11:20:00,46.18,46.27,46.15,46.15,19700.0,35.5027,35.5719,35.4797,35.4797,19700.0
2011-03-10 11:25:00,46.16,46.16,46.05,46.05,27300.0,35.4874,35.4874,35.4028,35.4028,27300.0
2011-03-10 11:30:00,46.06,46.22,46.03,46.2,10200.0,35.4105,35.5335,35.3874,35.5181,10200.0
2011-03-10 11:35:00,46.2,46.2,46.13,46.15,10500.0,35.5181,35.5181,35.4643,35.4797,10500.0
2011-03-10 11:40:00,46.14,46.14,46.05,46.05,19000.0,35.472,35.472,35.4028,35.4028,19000.0
2011-03-10 11:45:00,46.05,46.05,46.0,46.0,21900.0,35.4028,35.4028,35.3644,35.3644,21900.0
2011-03-10 11:50:00,46.0,46.07,45.99,46.06,11700.0,35.3644,35.4182,35.3567,35.4105,11700.0
2011-03-10 11:55:00,46.05,46.18,46.05,46.17,8600.0,35.4028,35.5027,35.4028,35.4951,8600.0
2011-03-10 12:00:00,46.16,46.19,46.1,46.1,9900.0,35.4874,35.5104,35.4412,35.4412,9900.0
2011-03-10 12:05:00,46.1,46.11,46.06,46.07,11200.0,35.4412,35.4489,35.4105,35.4182,11200.0
2011-03-10 12:10:00,46.09,46.17,46.09,46.15,14300.0,35.4336,35.4951,35.4336,35.4797,14300.0
2011-03-10 12:15:00,46.15,46.2,46.15,46.19,20100.0,35.4797,35.5181,35.4797,35.5104,20100.0
2011-03-10 12:20:00,46.19,46.27,46.18,46.27,15400.0,35.5104,35.5719,35.5027,35.5719,15400.0
2011-03-10 12:25:00,46.27,46.27,46.15,46.22,13100.0,35.5719,35.5719,35.4797,35.5335,13100.0
2011-03-10 12:30:00,46.24,46.25,46.21,46.24,4600.0,35.5489,35.5566,35.5258,35.5489,4600.0
2011-03-10 12:35:00,46.23,46.29,46.23,46.29,7000.0,35.5412,35.5873,35.5412,35.5873,7000.0
2011-03-10 12:40:00,46.3,46.32,46.29,46.32,4600.0,35.595,35.6104,35.5873,35.6104,4600.0
2011-03-10 12:45:00,46.32,46.32,46.24,46.24,8700.0,35.6104,35.6104,35.5489,35.5489,8700.0
2011-03-10 12:50:00,46.25,46.32,46.24,46.32,12500.0,35.5566,35.6104,35.5489,35.6104,12500.0
2011-03-10 12:55:00,46.31,46.32,46.25,46.25,16100.0,35.6027,35.6104,35.5566,35.5566,16100.0
2011-03-10 13:00:00,46.26,46.27,46.2,46.2,29400.0,35.5642,35.5719,35.5181,35.5181,29400.0
2011-03-10 13:05:00,46.19,46.2,46.18,46.2,8900.0,35.5104,35.5181,35.5027,35.5181,8900.0
2011-03-10 13:10:00,46.2,46.25,46.18,46.25,12300.0,35.5181,35.5566,35.5027,35.5566,12300.0
2011-03-10 13:15:00,46.24,46.25,46.17,46.19,41200.0,35.5489,35.5566,35.4951,35.5104,41200.0
2011-03-10 13:20:00,46.2,46.22,46.14,46.15,17000.0,35.5181,35.5335,35.472,35.4797,17000.0
2011-03-10 13:25:00,46.15,46.16,46.07,46.12,28900.0,35.4797,35.4874,35.4182,35.4566,28900.0
2011-03-10 13:30:00,46.11,46.11,45.91,45.91,58300.0,35.4489,35.4489,35.2952,35.2952,58300.0
2011-03-10 13:35:00,45.9,45.98,45.89,45.94,42200.0,35.2875,35.349,35.2798,35.3182,42200.0
2011-03-10 13:40:00,45.92,46.04,45.92,45.96,22300.0,35.3029,35.3951,35.3029,35.3336,22300.0
2011-03-10 13:45:00,45.96,46.05,45.96,46.05,23500.0,35.3336,35.4028,35.3336,35.4028,23500.0
2011-03-10 13:50:00,46.05,46.09,46.0,46.0,22700.0,35.4028,35.4336,35.3644,35.3644,22700.0
2011-03-10 13:55:00,46.0,46.07,46.0,46.06,15900.0,35.3644,35.4182,35.3644,35.4105,15900.0
2011-03-10 14:00:00,46.05,46.13,46.05,46.08,10500.0,35.4028,35.4643,35.4028,35.4259,10500.0
2011-03-10 14:05:00,46.07,46.13,46.07,46.12,14500.0,35.4182,35.4643,35.4182,35.4566,14500.0
2011-03-10 14:10:00,46.11,46.11,46.01,46.02,4100.0,35.4489,35.4489,35.372,35.3797,4100.0
2011-03-10 14:15:00,46.02,46.05,46.01,46.05,9400.0,35.3797,35.4028,35.372,35.4028,9400.0
2011-03-10 14:20:00,46.07,46.12,46.07,46.11,9100.0,35.4182,35.4566,35.4182,35.4489,9100.0
2011-03-10 14:25:00,46.11,46.15,46.1,46.14,7100.0,35.4489,35.4797,35.4412,35.472,7100.0
2011-03-10 14:30:00,46.14,46.16,46.13,46.16,12700.0,35.472,35.4874,35.4643,35.4874,12700.0
2011-03-10 14:35:00,46.16,46.23,46.16,46.2,19000.0,35.4874,35.5412,35.4874,35.5181,19000.0
2011-03-10 14:40:00,46.2,46.24,46.19,46.2,28800.0,35.5181,35.5489,35.5104,35.5181,28800.0
2011-03-10 14:45:00,46.19,46.23,46.19,46.22,6900.0,35.5104,35.5412,35.5104,35.5335,6900.0
2011-03-10 14:50:00,46.23,46.23,46.19,46.21,9400.0,35.5412,35.5412,35.5104,35.5258,9400.0
2011-03-10 14:55:00,46.21,46.23,46.2,46.2,4600.0,35.5258,35.5412,35.5181,35.5181,4600.0
2011-03-10 15:00:00,46.21,46.23,46.16,46.19,18700.0,35.5258,35.5412,35.4874,35.5104,18700.0
2011-03-10 15:05:00,46.19,46.23,46.19,46.19,16500.0,35.5104,35.5412,35.5104,35.5104,16500.0
2011-03-10 15:10:00,46.19,46.2,46.16,46.17,12000.0,35.5104,35.5181,35.4874,35.4951,12000.0
2011-03-10 15:15:00,46.17,46.19,46.13,46.15,23500.0,35.4951,35.5104,35.4643,35.4797,23500.0
2011-03-10 15:20:00,46.15,46.17,46.12,46.12,34000.0,35.4797,35.4951,35.4566,35.4566,34000.0
2011-03-10 15:25:00,46.12,46.14,46.07,46.09,29900.0,35.4566,35.472,35.4182,35.4336,29900.0
2011-03-10 15:30:00,46.09,46.13,46.08,46.13,40100.0,35.4336,35.4643,35.4259,35.4643,40100.0
2011-03-10 15:35:00,46.13,46.15,46.09,46.14,36600.0,35.4643,35.4797,35.4336,35.472,36600.0
2011-03-10 15:40:00,46.14,46.18,46.13,46.15,33900.0,35.472,35.5027,35.4643,35.4797,33900.0
2011-03-10 15:45:00,46.15,46.15,46.05,46.05,67700.0,35.4797,35.4797,35.4028,35.4028,67700.0
2011-03-10 15:50:00,46.05,46.07,46.01,46.02,84800.0,35.4028,35.4182,35.372,35.3797,84800.0
2011-03-10 15:55:00,46.01,46.04,45.96,46.0,107200.0,35.372,35.3951,35.3336,35.3644,107200.0
2011-03-11 09:30:00,46.09,46.44,46.0,46.36,32800.0,35.4336,35.7026,35.3644,35.6411,32800.0
2011-03-11 09:35:00,46.37,46.39,46.21,46.31,22200.0,35.6488,35.6642,35.5258,35.6027,22200.0
2011-03-11 09:40:00,46.32,46.39,46.18,46.21,16700.0,35.6104,35.6642,35.5027,35.5258,16700.0
2011-03-11 09:45:00,46.21,46.22,46.03,46.08,11700.0,35.5258,35.5335,35.3874,35.4259,11700.0
2011-03-11 09:50:00,46.08,46.1,45.97,45.98,17100.0,35.4259,35.4412,35.3413,35.349,17100.0
2011-03-11 09:55:00,45.97,45.99,45.91,45.94,20400.0,35.3413,35.3567,35.2952,35.3182,20400.0
2011-03-11 10:00:00,45.91,45.94,45.78,45.78,16000.0,35.2952,35.3182,35.1952,35.1952,16000.0
2011-03-11 10:05:00,45.78,45.91,45.78,45.86,19300.0,35.1952,35.2952,35.1952,35.2567,19300.0
2011-03-11 10:10:00,45.87,45.98,45.87,45.98,38500.0,35.2644,35.349,35.2644,35.349,38500.0
2011-03-11 10:15:00,45.99,46.06,45.98,45.99,18100.0,35.3567,35.4105,35.349,35.3567,18100.0
2011-03-11 10:20:00,45.99,46.01,45.9,45.95,24600.0,35.3567,35.372,35.2875,35.3259,24600.0
2011-03-11 10:25:00,45.97,45.99,45.89,45.96,12900.0,35.3413,35.3567,35.2798,35.3336,12900.0
2011-03-11 10:30:00,45.97,45.98,45.88,45.91,14100.0,35.3413,35.349,35.2721,35.2952,14100.0
2011-03-11 10:35:00,45.9,45.9,45.82,45.87,8900.0,35.2875,35.2875,35.226,35.2644,8900.0
2011-03-11 10:40:00,45.88,45.88,45.81,45.82,10800.0,35.2721,35.2721,35.2183,35.226,10800.0
2011-03-11 10:45:00,45.81,45.94,45.8,45.9,11800.0,35.2183,35.3182,35.2106,35.2875,11800.0
2011-03-11 10:50:00,45.9,45.92,45.85,45.89,6900.0,35.2875,35.3029,35.249,35.2798,6900.0
2011-03-11 10:55:00,45.89,45.92,45.87,45.9,12500.0,35.2798,35.3029,35.2644,35.2875,12500.0
2011-03-11 11:00:00,45.91,45.92,45.88,45.89,12400.0,35.2952,35.3029,35.2721,35.2798,12400.0
2011-03-11 11:05:00,45.89,45.92,45.84,45.84,9300.0,35.2798,35.3029,35.2414,35.2414,9300.0
2011-03-11 11:10:00,45.84,45.94,45.84,45.93,6900.0,35.2414,35.3182,35.2414,35.3105,6900.0
2011-03-11 11:15:00,45.93,45.94,45.85,45.87,5800.0,35.3105,35.3182,35.249,35.2644,5800.0
2011-03-11 11:20:00,45.85,45.9,45.85,45.9,6500.0,35.249,35.2875,35.249,35.2875,6500.0
2011-03-11 11:25:00,45.88,45.89,45.84,45.85,21400.0,35.2721,35.2798,35.2414,35.249,21400.0
2011-03-11 11:30:00,45.85,45.89,45.85,45.85,12300.0,35.249,35.2798,35.249,35.249,12300.0
2011-03-11 11:35:00,45.83,45.89,45.8,45.82,12500.0,35.2337,35.2798,35.2106,35.226,12500.0
2011-03-11 11:40:00,45.83,45.86,45.78,45.85,13200.0,35.2337,35.2567,35.1952,35.249,13200.0
2011-03-11 11:45:00,45.85,45.87,45.81,45.82,17300.0,35.249,35.2644,35.2183,35.226,17300.0
2011-03-11 11:50:00,45.82,45.86,45.81,45.84,24100.0,35.226,35.2567,35.2183,35.2414,24100.0
2011-03-11 11:55:00,45.85,45.87,45.8,45.82,37100.0,35.249,35.2644,35.2106,35.226,37100.0
2011-03-11 12:00:00,45.81,45.87,45.81,45.83,21500.0,35.2183,35.2644,35.2183,35.2337,21500.0
2011-03-11 12:05:00,45.83,45.85,45.81,45.81,9000.0,35.2337,35.249,35.2183,35.2183,9000.0
2011-03-11 12:10:00,45.81,45.82,45.75,45.75,12800.0,35.2183,35.226,35.1722,35.1722,12800.0
2011-03-11 12:15:00,45.75,45.75,45.67,45.68,43900.0,35.1722,35.1722,35.1107,35.1183,43900.0
2011-03-11 12:20:00,45.69,45.69,45.67,45.69,12800.0,35.126,35.126,35.1107,35.126,12800.0
2011-03-11 12:25:00,45.68,45.7,45.66,45.66,12900.0,35.1183,35.1337,35.103,35.103,12900.0
2011-03-11 12:30:00,45.67,45.69,45.66,45.66,5700.0,35.1107,35.126,35.103,35.103,5700.0
2011-03-11 12:35:00,45.66,45.73,45.66,45.72,25600.0,35.103,35.1568,35.103,35.1491,25600.0
2011-03-11 12:40:00,45.71,45.72,45.68,45.69,9100.0,35.1414,35.1491,35.1183,35.126,9100.0
2011-03-11 12:45:00,45.69,45.71,45.69,45.7,11300.0,35.126,35.1414,35.126,35.1337,11300.0
2011-03-11 12:50:00,45.7,45.73,45.69,45.73,14400.0,35.1337,35.1568,35.126,35.1568,14400.0
2011-03-11 12:55:00,45.73,45.75,45.72,45.75,11600.0,35.1568,35.1722,35.1491,35.1722,11600.0
2011-03-11 13:00:00,45.75,45.77,45.73,45.77,12700.0,35.1722,35.1875,35.1568,35.1875,12700.0
2011-03-11 13:05:00,45.76,45.78,45.74,45.76,11100.0,35.1798,35.1952,35.1645,35.1798,11100.0
2011-03-11 13:10:00,45.74,45.8,45.74,45.78,20500.0,35.1645,35.2106,35.1645,35.1952,20500.0
2011-03-11 13:15:00,45.77,45.79,45.75,45.77,15300.0,35.1875,35.2029,35.1722,35.1875,15300.0
2011-03-11 13:20:00,45.77,45.77,45.74,45.76,15200.0,35.1875,35.1875,35.1645,35.1798,15200.0
2011-03-11 13:25:00,45.76,45.83,45.76,45.82,8900.0,35.1798,35.2337,35.1798,35.226,8900.0
2011-03-11 13:30:00,45.83,45.9,45.83,45.88,11000.0,35.2337,35.2875,35.2337,35.2721,11000.0
2011-03-11 13:35:00,45.88,45.9,45.84,45.84,14800.0,35.2721,35.2875,35.2414,35.2414,14800.0
2011-03-11 13:40:00,45.84,45.89,45.84,45.87,15700.0,35.2414,35.2798,35.2414,35.2644,15700.0
2011-03-11 13:45:00,45.88,45.9,45.82,45.82,23100.0,35.2721,35.2875,35.226,35.226,23100.0
2011-03-11 13:50:00,45.83,45.83,45.79,45.8,20300.0,35.2337,35.2337,35.2029,35.2106,20300.0
2011-03-11 13:55:00,45.79,45.8,45.78,45.78,16100.0,35.2029,35.2106,35.1952,35.1952,16100.0
2011-03-11 14:00:00,45.79,45.84,45.79,45.83,15200.0,35.2029,35.2414,35.2029,35.2337,15200.0
2011-03-11 14:05:00,45.83,45.84,45.81,45.82,8700.0,35.2337,35.2414,35.2183,35.226,8700.0
2011-03-11 14:10:00,45.82,45.83,45.81,45.83,14200.0,35.226,35.2337,35.2183,35.2337,14200.0
2011-03-11 14:15:00,45.82,45.85,45.81,45.85,37100.0,35.226,35.249,35.2183,35.249,37100.0
2011-03-11 14:20:00,45.85,45.86,45.84,45.84,14800.0,35.249,35.2567,35.2414,35.2414,14800.0
2011-03-11 14:25:00,45.84,45.86,45.82,45.83,21900.0,35.2414,35.2567,35.226,35.2337,21900.0
2011-03-11 14:30:00,45.83,45.85,45.81,45.85,25200.0,35.2337,35.249,35.2183,35.249,25200.0
2011-03-11 14:35:00,45.84,45.85,45.8,45.8,14200.0,35.2414,35.249,35.2106,35.2106,14200.0
2011-03-11 14:40:00,45.8,45.83,45.8,45.82,13000.0,35.2106,35.2337,35.2106,35.226,13000.0
2011-03-11 14:45:00,45.82,45.85,45.82,45.84,11500.0,35.226,35.249,35.226,35.2414,11500.0
2011-03-11 14:50:00,45.84,45.84,45.8,45.8,20000.0,35.2414,35.2414,35.2106,35.2106,20000.0
2011-03-11 14:55:00,45.8,45.82,45.8,45.82,7600.0,35.2106,35.226,35.2106,35.226,7600.0
2011-03-11 15:00:00,45.82,45.88,45.81,45.87,42200.0,35.226,35.2721,35.2183,35.2644,42200.0
2011-03-11 15:05:00,45.87,45.88,45.86,45.86,16400.0,35.2644,35.2721,35.2567,35.2567,16400.0
2011-03-11 15:10:00,45.86,45.87,45.84,45.86,17200.0,35.2567,35.2644,35.2414,35.2567,17200.0
2011-03-11 15:15:00,45.86,45.88,45.85,45.87,25800.0,35.2567,35.2721,35.249,35.2644,25800.0
2011-03-11 15:20:00,45.88,45.88,45.84,45.84,39300.0,35.2721,35.2721,35.2414,35.2414,39300.0
2011-03-11 15:25:00,45.85,45.86,45.84,45.85,25300.0,35.249,35.2567,35.2414,35.249,25300.0
2011-03-11 15:30:00,45.85,45.86,45.79,45.79,39100.0,35.249,35.2567,35.2029,35.2029,39100.0
2011-03-11 15:35:00,45.79,45.83,45.79,45.83,23000.0,35.2029,35.2337,35.2029,35.2337,23000.0
2011-03-11 15:40:00,45.83,45.84,45.82,45.83,35800.0,35.2337,35.2414,35.226,35.2337,35800.0
2011-03-11 15:45:00,45.83,45.87,45.79,45.79,100200.0,35.2337,35.2644,35.2029,35.2029,100200.0
2011-03-11 15:50:00,45.79,45.81,45.76,45.76,99300.0,35.2029,35.2183,35.1798,35.1798,99300.0
2011-03-11 15:55:00,45.76,45.78,45.71,45.73,199100.0,35.1798,35.1952,35.1414,35.1568,199100.0
2011-03-14 09:30:00,45.38,45.42,44.93,44.95,83100.0,34.8877,34.9185,34.5418,34.5571,83100.0
2011-03-14 09:35:00,45.0,45.09,44.71,44.81,83000.0,34.5956,34.6648,34.3726,34.4495,83000.0
2011-03-14 09:40:00,44.81,44.91,44.65,44.65,57100.0,34.4495,34.5264,34.3265,34.3265,57100.0
2011-03-14 09:45:00,44.65,44.84,44.6,44.67,69400.0,34.3265,34.4726,34.2881,34.3419,69400.0
2011-03-14 09:50:00,44.72,44.76,44.64,44.65,28100.0,34.3803,34.4111,34.3188,34.3265,28100.0
2011-03-14 09:55:00,44.67,44.71,44.63,44.68,29200.0,34.3419,34.3726,34.3111,34.3496,29200.0
2011-03-14 10:00:00,44.67,44.75,44.66,44.7,91600.0,34.3419,34.4034,34.3342,34.3649,91600.0
2011-03-14 10:05:00,44.7,44.78,44.7,44.74,63300.0,34.3649,34.4264,34.3649,34.3957,63300.0
2011-03-14 10:10:00,44.75,44.76,44.7,44.72,38100.0,34.4034,34.4111,34.3649,34.3803,38100.0
2011-03-14 10:15:00,44.72,44.8,44.71,44.79,33300.0,34.3803,34.4418,34.3726,34.4341,33300.0
2011-03-14 10:20:00,44.79,44.97,44.79,44.94,110500.0,34.4341,34.5725,34.4341,34.5494,110500.0
2011-03-14 10:25:00,44.95,44.98,44.84,44.9,157400.0,34.5571,34.5802,34.4726,34.5187,157400.0
2011-03-14 10:30:00,44.9,44.92,44.83,44.87,68300.0,34.5187,34.5341,34.4649,34.4956,68300.0
2011-03-14 10:35:00,44.87,44.94,44.83,44.93,120000.0,34.4956,34.5494,34.4649,34.5418,120000.0
2011-03-14 10:40:00,44.91,44.95,44.87,44.9,82400.0,34.5264,34.5571,34.4956,34.5187,82400.0
2011-03-14 10:45:00,44.89,44.9,44.79,44.8,46300.0,34.511,34.5187,34.4341,34.4418,46300.0
2011-03-14 10:50:00,44.8,44.86,44.78,44.8,23000.0,34.4418,34.4879,34.4264,34.4418,23000.0
2011-03-14 10:55:00,44.8,44.85,44.79,44.82,30100.0,34.4418,34.4803,34.4341,34.4572,30100.0
2011-03-14 11:00:00,44.82,44.86,44.81,44.84,25500.0,34.4572,34.4879,34.4495,34.4726,25500.0
2011-03-14 11:05:00,44.84,44.86,44.81,44.83,32400.0,34.4726,34.4879,34.4495,34.4649,32400.0
2011-03-14 11:10:00,44.84,44.87,44.79,44.82,54500.0,34.4726,34.4956,34.4341,34.4572,54500.0
2011-03-14 11:15:00,44.81,44.84,44.75,44.81,65800.0,34.4495,34.4726,34.4034,34.4495,65800.0
2011-03-14 11:20:00,44.81,44.83,44.73,44.77,28800.0,34.4495,34.4649,34.388,34.4187,28800.0
2011-03-14 11:25:00,44.77,44.8,44.7,44.7,25600.0,34.4187,34.4418,34.3649,34.3649,25600.0
2011-03-14 11:30:00,44.7,44.72,44.67,44.67,52200.0,34.3649,34.3803,34.3419,34.3419,52200.0
2011-03-14 11:35:00,44.66,44.67,44.59,44.59,29500.0,34.3342,34.3419,34.2804,34.2804,29500.0
2011-03-14 11:40:00,44.59,44.59,44.43,44.44,64100.0,34.2804,34.2804,34.1574,34.165,64100.0
2011-03-14 11:45:00,44.45,44.47,44.4,44.47,45500.0,34.1727,34.1881,34.1343,34.1881,45500.0
2011-03-14 11:50:00,44.46,44.5,44.44,44.5,34300.0,34.1804,34.2112,34.165,34.2112,34300.0
2011-03-14 11:55:00,44.49,44.52,44.48,44.51,39400.0,34.2035,34.2265,34.1958,34.2189,39400.0
2011-03-14 12:00:00,44.51,44.52,44.46,44.5,48400.0,34.2189,34.2265,34.1804,34.2112,48400.0
2011-03-14 12:05:00,44.5,44.5,44.47,44.48,70100.0,34.2112,34.2112,34.1881,34.1958,70100.0
2011-03-14 12:10:00,44.48,44.5,44.48,44.5,22700.0,34.1958,34.2112,34.1958,34.2112,22700.0
2011-03-14 12:15:00,44.5,44.5,44.46,44.47,48200.0,34.2112,34.2112,34.1804,34.1881,48200.0
2011-03-14 12:20:00,44.47,44.5,44.43,44.43,44900.0,34.1881,34.2112,34.1574,34.1574,44900.0
2011-03-14 12:25:00,44.43,44.44,44.35,44.36,49700.0,34.1574,34.165,34.0959,34.1035,49700.0
2011-03-14 12:30:00,44.37,44.44,44.36,44.43,42300.0,34.1112,34.165,34.1035,34.1574,42300.0
2011-03-14 12:35:00,44.44,44.44,44.36,44.37,29700.0,34.165,34.165,34.1035,34.1112,29700.0
2011-03-14 12:40:00,44.37,44.41,44.36,44.39,40700.0,34.1112,34.142,34.1035,34.1266,40700.0
2011-03-14 12:45:00,44.4,44.4,44.31,44.31,36400.0,34.1343,34.1343,34.0651,34.0651,36400.0
2011-03-14 12:50:00,44.32,44.32,44.19,44.2,51400.0,34.0728,34.0728,33.9728,33.9805,51400.0
2011-03-14 12:55:00,44.2,44.36,44.19,44.36,45800.0,33.9805,34.1035,33.9728,34.1035,45800.0
2011-03-14 13:00:00,44.37,44.45,44.37,44.4,36200.0,34.1112,34.1727,34.1112,34.1343,36200.0
2011-03-14 13:05:00,44.4,44.42,44.35,44.37,36400.0,34.1343,34.1497,34.0959,34.1112,36400.0
2011-03-14 13:10:00,44.37,44.4,44.36,44.4,15900.0,34.1112,34.1343,34.1035,34.1343,15900.0
2011-03-14 13:15:00,44.39,44.4,44.38,44.39,63800.0,34.1266,34.1343,34.1189,34.1266,63800.0
2011-03-14 13:20:00,44.4,44.41,44.35,44.36,36700.0,34.1343,34.142,34.0959,34.1035,36700.0
2011-03-14 13:25:00,44.35,44.44,44.35,44.44,50500.0,34.0959,34.165,34.0959,34.165,50500.0
2011-03-14 13:30:00,44.45,44.47,44.42,44.43,36700.0,34.1727,34.1881,34.1497,34.1574,36700.0
2011-03-14 13:35:00,44.43,44.44,44.4,44.41,19900.0,34.1574,34.165,34.1343,34.142,19900.0
2011-03-14 13:40:00,44.41,44.43,44.4,44.43,20600.0,34.142,34.1574,34.1343,34.1574,20600.0
2011-03-14 13:45:00,44.43,44.44,44.42,44.42,28000.0,34.1574,34.165,34.1497,34.1497,28000.0
2011-03-14 13:50:00,44.43,44.49,44.42,44.49,35500.0,34.1574,34.2035,34.1497,34.2035,35500.0
2011-03-14 13:55:00,44.49,44.52,44.48,44.48,45800.0,34.2035,34.2265,34.1958,34.1958,45800.0
2011-03-14 14:00:00,44.49,44.56,44.47,44.55,59300.0,34.2035,34.2573,34.1881,34.2496,59300.0
2011-03-14 14:05:00,44.55,44.57,44.52,44.53,48500.0,34.2496,34.265,34.2265,34.2342,48500.0
2011-03-14 14:10:00,44.52,44.56,44.51,44.51,41800.0,34.2265,34.2573,34.2189,34.2189,41800.0
2011-03-14 14:15:00,44.51,44.53,44.51,44.51,20100.0,34.2189,34.2342,34.2189,34.2189,20100.0
2011-03-14 14:20:00,44.52,44.55,44.51,44.54,27700.0,34.2265,34.2496,34.2189,34.2419,27700.0
2011-03-14 14:25:00,44.54,44.57,44.5,44.51,54000.0,34.2419,34.265,34.2112,34.2189,54000.0
2011-03-14 14:30:00,44.51,44.54,44.5,44.52,67900.0,34.2189,34.2419,34.2112,34.2265,67900.0
2011-03-14 14:35:00,44.51,44.52,44.46,44.5,74900.0,34.2189,34.2265,34.1804,34.2112,74900.0
2011-03-14 14:40:00,44.5,44.53,44.47,44.48,64100.0,34.2112,34.2342,34.1881,34.1958,64100.0
2011-03-14 14:45:00,44.48,44.49,44.47,44.49,45700.0,34.1958,34.2035,34.1881,34.2035,45700.0
2011-03-14 14:50:00,44.49,44.5,44.46,44.5,82300.0,34.2035,34.2112,34.1804,34.2112,82300.0
2011-03-14 14:55:00,44.5,44.57,44.5,44.52,119100.0,34.2112,34.265,34.2112,34.2265,119100.0
2011-03-14 15:00:00,44.51,44.52,44.45,44.46,80900.0,34.2189,34.2265,34.1727,34.1804,80900.0
2011-03-14 15:05:00,44.47,44.51,44.46,44.5,133300.0,34.1881,34.2189,34.1804,34.2112,133300.0
2011-03-14 15:10:00,44.5,44.51,44.49,44.5,60500.0,34.2112,34.2189,34.2035,34.2112,60500.0
2011-03-14 15:15:00,44.5,44.5,44.44,44.45,57200.0,34.2112,34.2112,34.165,34.1727,57200.0
2011-03-14 15:20:00,44.44,44.48,44.44,44.46,94600.0,34.165,34.1958,34.165,34.1804,94600.0
2011-03-14 15:25:00,44.46,44.46,44.39,44.41,70000.0,34.1804,34.1804,34.1266,34.142,70000.0
2011-03-14 15:30:00,44.41,44.41,44.36,44.39,81000.0,34.142,34.142,34.1035,34.1266,81000.0
2011-03-14 15:35:00,44.39,44.41,44.38,44.41,194600.0,34.1266,34.142,34.1189,34.142,194600.0
2011-03-14 15:40:00,44.41,44.46,44.41,44.44,213200.0,34.142,34.1804,34.142,34.165,213200.0
2011-03-14 15:45:00,44.44,44.45,44.39,44.41,162000.0,34.165,34.1727,34.1266,34.142,162000.0
2011-03-14 15:50:00,44.41,44.43,44.4,44.43,136800.0,34.142,34.1574,34.1343,34.1574,136800.0
2011-03-14 15:55:00,44.42,44.43,44.39,44.43,314500.0,34.1497,34.1574,34.1266,34.1574,314500.0
2011-03-15 09:30:00,42.27,43.72,42.15,42.67,61300.0,32.4968,33.6115,32.4045,32.8043,61300.0
2011-03-15 09:35:00,42.83,42.97,42.5,42.83,334400.0,32.9273,33.0349,32.6736,32.9273,334400.0
2011-03-15 09:40:00,42.82,42.88,42.75,42.79,168700.0,32.9196,32.9657,32.8658,32.8965,168700.0
2011-03-15 09:45:00,42.78,43.15,42.78,43.11,280600.0,32.8889,33.1733,32.8889,33.1426,280600.0
2011-03-15 09:50:00,43.1,43.14,43.01,43.1,144100.0,33.1349,33.1656,33.0657,33.1349,144100.0
2011-03-15 09:55:00,43.1,43.12,42.96,43.02,142500.0,33.1349,33.1502,33.0272,33.0734,142500.0
2011-03-15 10:00:00,43.03,43.07,42.98,43.01,83400.0,33.0811,33.1118,33.0426,33.0657,83400.0
2011-03-15 10:05:00,43.01,43.33,43.0,43.32,137900.0,33.0657,33.3117,33.058,33.304,137900.0
2011-03-15 10:10:00,43.31,43.32,43.19,43.24,98700.0,33.2963,33.304,33.2041,33.2425,98700.0
2011-03-15 10:15:00,43.24,43.26,43.1,43.15,155700.0,33.2425,33.2579,33.1349,33.1733,155700.0
2011-03-15 10:20:00,43.15,43.19,43.1,43.15,63800.0,33.1733,33.2041,33.1349,33.1733,63800.0
2011-03-15 10:25:00,43.16,43.16,43.02,43.12,87600.0,33.181,33.181,33.0734,33.1502,87600.0
2011-03-15 10:30:00,43.12,43.12,43.0,43.01,56400.0,33.1502,33.1502,33.058,33.0657,56400.0
2011-03-15 10:35:00,43.01,43.01,42.97,42.99,33500.0,33.0657,33.0657,33.0349,33.0503,33500.0
2011-03-15 10:40:00,42.99,43.01,42.88,42.89,97600.0,33.0503,33.0657,32.9657,32.9734,97600.0
2011-03-15 10:45:00,42.88,42.88,42.81,42.81,100700.0,32.9657,32.9657,32.9119,32.9119,100700.0
2011-03-15 10:50:00,42.81,42.84,42.8,42.8,48100.0,32.9119,32.935,32.9042,32.9042,48100.0
2011-03-15 10:55:00,42.8,42.83,42.76,42.77,103800.0,32.9042,32.9273,32.8735,32.8812,103800.0
2011-03-15 11:00:00,42.77,42.84,42.73,42.83,116000.0,32.8812,32.935,32.8504,32.9273,116000.0
2011-03-15 11:05:00,42.84,42.86,42.8,42.82,105900.0,32.935,32.9504,32.9042,32.9196,105900.0
2011-03-15 11:10:00,42.82,42.86,42.8,42.86,116200.0,32.9196,32.9504,32.9042,32.9504,116200.0
2011-03-15 11:15:00,42.85,42.85,42.8,42.84,50900.0,32.9427,32.9427,32.9042,32.935,50900.0
2011-03-15 11:20:00,42.85,42.85,42.78,42.8,41100.0,32.9427,32.9427,32.8889,32.9042,41100.0
2011-03-15 11:25:00,42.8,42.83,42.77,42.81,39000.0,32.9042,32.9273,32.8812,32.9119,39000.0
2011-03-15 11:30:00,42.82,42.84,42.76,42.77,36500.0,32.9196,32.935,32.8735,32.8812,36500.0
2011-03-15 11:35:00,42.76,42.79,42.75,42.75,33800.0,32.8735,32.8965,32.8658,32.8658,33800.0
2011-03-15 11:40:00,42.75,42.77,42.73,42.75,71800.0,32.8658,32.8812,32.8504,32.8658,71800.0
2011-03-15 11:45:00,42.75,42.78,42.73,42.75,43900.0,32.8658,32.8889,32.8504,32.8658,43900.0
2011-03-15 11:50:00,42.75,42.84,42.74,42.84,54800.0,32.8658,32.935,32.8581,32.935,54800.0
2011-03-15 11:55:00,42.84,42.86,42.84,42.85,54700.0,32.935,32.9504,32.935,32.9427,54700.0
2011-03-15 12:00:00,42.85,42.91,42.82,42.9,47100.0,32.9427,32.9888,32.9196,32.9811,47100.0
2011-03-15 12:05:00,42.9,42.99,42.9,42.94,44700.0,32.9811,33.0503,32.9811,33.0119,44700.0
2011-03-15 12:10:00,42.95,42.97,42.92,42.93,71700.0,33.0195,33.0349,32.9965,33.0042,71700.0
2011-03-15 12:15:00,42.92,42.96,42.92,42.93,51800.0,32.9965,33.0272,32.9965,33.0042,51800.0
2011-03-15 12:20:00,42.92,42.96,42.92,42.96,37300.0,32.9965,33.0272,32.9965,33.0272,37300.0
2011-03-15 12:25:00,42.96,43.06,42.96,43.05,40200.0,33.0272,33.1041,33.0272,33.0964,40200.0
2011-03-15 12:30:00,43.05,43.05,42.98,42.99,34600.0,33.0964,33.0964,33.0426,33.0503,34600.0
2011-03-15 12:35:00,42.99,43.0,42.94,42.97,30700.0,33.0503,33.058,33.0119,33.0349,30700.0
2011-03-15 12:40:00,42.97,42.99,42.94,42.94,22400.0,33.0349,33.0503,33.0119,33.0119,22400.0
2011-03-15 12:45:00,42.94,42.96,42.93,42.94,31500.0,33.0119,33.0272,33.0042,33.0119,31500.0
2011-03-15 12:50:00,42.94,42.97,42.94,42.97,24700.0,33.0119,33.0349,33.0119,33.0349,24700.0
2011-03-15 12:55:00,42.96,42.97,42.95,42.96,23400.0,33.0272,33.0349,33.0195,33.0272,23400.0
2011-03-15 13:00:00,42.95,42.96,42.94,42.96,18000.0,33.0195,33.0272,33.0119,33.0272,18000.0
2011-03-15 13:05:00,42.96,42.96,42.94,42.94,33300.0,33.0272,33.0272,33.0119,33.0119,33300.0
2011-03-15 13:10:00,42.94,42.96,42.94,42.94,37700.0,33.0119,33.0272,33.0119,33.0119,37700.0
2011-03-15 13:15:00,42.94,42.95,42.91,42.92,26900.0,33.0119,33.0195,32.9888,32.9965,26900.0
2011-03-15 13:20:00,42.92,42.98,42.91,42.95,57300.0,32.9965,33.0426,32.9888,33.0195,57300.0
2011-03-15 13:25:00,42.94,42.95,42.94,42.95,9200.0,33.0119,33.0195,33.0119,33.0195,9200.0
2011-03-15 13:30:00,42.94,42.97,42.94,42.96,29600.0,33.0119,33.0349,33.0119,33.0272,29600.0
2011-03-15 13:35:00,42.96,42.97,42.94,42.95,17000.0,33.0272,33.0349,33.0119,33.0195,17000.0
2011-03-15 13:40:00,42.94,42.96,42.92,42.95,27100.0,33.0119,33.0272,32.9965,33.0195,27100.0
2011-03-15 13:45:00,42.95,42.96,42.9,42.94,19800.0,33.0195,33.0272,32.9811,33.0119,19800.0
2011-03-15 13:50:00,42.94,42.96,42.94,42.95,17400.0,33.0119,33.0272,33.0119,33.0195,17400.0
2011-03-15 13:55:00,42.94,42.95,42.91,42.94,27200.0,33.0119,33.0195,32.9888,33.0119,27200.0
2011-03-15 14:00:00,42.94,42.95,42.91,42.94,39200.0,33.0119,33.0195,32.9888,33.0119,39200.0
2011-03-15 14:05:00,42.95,42.96,42.91,42.91,30000.0,33.0195,33.0272,32.9888,32.9888,30000.0
2011-03-15 14:10:00,42.91,42.92,42.9,42.91,23900.0,32.9888,32.9965,32.9811,32.9888,23900.0
2011-03-15 14:15:00,42.9,42.94,42.78,42.79,73100.0,32.9811,33.0119,32.8889,32.8965,73100.0
2011-03-15 14:20:00,42.79,42.94,42.79,42.94,43200.0,32.8965,33.0119,32.8965,33.0119,43200.0
2011-03-15 14:25:00,42.93,42.95,42.91,42.91,57000.0,33.0042,33.0195,32.9888,32.9888,57000.0
2011-03-15 14:30:00,42.91,42.95,42.88,42.94,145000.0,32.9888,33.0195,32.9657,33.0119,145000.0
2011-03-15 14:35:00,42.94,43.01,42.93,43.0,94100.0,33.0119,33.0657,33.0042,33.058,94100.0
2011-03-15 14:40:00,43.0,43.08,43.0,43.08,36800.0,33.058,33.1195,33.058,33.1195,36800.0
2011-03-15 14:45:00,43.08,43.16,43.07,43.15,49000.0,33.1195,33.181,33.1118,33.1733,49000.0
2011-03-15 14:50:00,43.15,43.16,43.1,43.13,52900.0,33.1733,33.181,33.1349,33.1579,52900.0
2011-03-15 14:55:00,43.12,43.13,43.06,43.09,49100.0,33.1502,33.1579,33.1041,33.1272,49100.0
2011-03-15 15:00:00,43.09,43.11,43.09,43.09,61300.0,33.1272,33.1426,33.1272,33.1272,61300.0
2011-03-15 15:05:00,43.1,43.11,43.07,43.09,51300.0,33.1349,33.1426,33.1118,33.1272,51300.0
2011-03-15 15:10:00,43.1,43.1,43.08,43.08,35400.0,33.1349,33.1349,33.1195,33.1195,35400.0
2011-03-15 15:15:00,43.08,43.13,43.08,43.13,232200.0,33.1195,33.1579,33.1195,33.1579,232200.0
2011-03-15 15:20:00,43.13,43.22,43.12,43.21,65800.0,33.1579,33.2271,33.1502,33.2194,65800.0
2011-03-15 15:25:00,43.21,43.22,43.2,43.22,62300.0,33.2194,33.2271,33.2117,33.2271,62300.0
2011-03-15 15:30:00,43.21,43.22,43.14,43.16,76700.0,33.2194,33.2271,33.1656,33.181,76700.0
2011-03-15 15:35:00,43.15,43.17,43.11,43.14,108100.0,33.1733,33.1887,33.1426,33.1656,108100.0
2011-03-15 15:40:00,43.14,43.24,43.14,43.22,123300.0,33.1656,33.2425,33.1656,33.2271,123300.0
2011-03-15 15:45:00,43.22,43.22,43.03,43.05,162700.0,33.2271,33.2271,33.0811,33.0964,162700.0
2011-03-15 15:50:00,43.05,43.08,43.0,43.08,153000.0,33.0964,33.1195,33.058,33.1195,153000.0
2011-03-15 15:55:00,43.08,43.1,43.0,43.0,261100.0,33.1195,33.1349,33.058,33.058,261100.0
2011-03-16 09:30:00,43.11,43.11,42.87,42.94,53100.0,33.1426,33.1426,32.958,33.0119,53100.0
2011-03-16 09:35:00,42.94,43.14,42.93,43.08,99300.0,33.0119,33.1656,33.0042,33.1195,99300.0
2011-03-16 09:40:00,43.05,43.07,42.96,43.0,96200.0,33.0964,33.1118,33.0272,33.058,96200.0
2011-03-16 09:45:00,42.99,43.05,42.98,42.99,44400.0,33.0503,33.0964,33.0426,33.0503,44400.0
2011-03-16 09:50:00,43.0,43.0,42.95,42.98,44800.0,33.058,33.058,33.0195,33.0426,44800.0
2011-03-16 09:55:00,42.98,42.98,42.88,42.89,41400.0,33.0426,33.0426,32.9657,32.9734,41400.0
2011-03-16 10:00:00,42.9,42.9,42.86,42.86,36600.0,32.9811,32.9811,32.9504,32.9504,36600.0
2011-03-16 10:05:00,42.86,42.93,42.85,42.89,130900.0,32.9504,33.0042,32.9427,32.9734,130900.0
2011-03-16 10:10:00,42.88,42.93,42.79,42.8,48200.0,32.9657,33.0042,32.8965,32.9042,48200.0
2011-03-16 10:15:00,42.8,42.81,42.72,42.74,39400.0,32.9042,32.9119,32.8427,32.8581,39400.0
2011-03-16 10:20:00,42.74,42.76,42.73,42.76,47100.0,32.8581,32.8735,32.8504,32.8735,47100.0
2011-03-16 10:25:00,42.76,42.76,42.68,42.73,27900.0,32.8735,32.8735,32.812,32.8504,27900.0
2011-03-16 10:30:00,42.74,42.77,42.69,42.74,41600.0,32.8581,32.8812,32.8197,32.8581,41600.0
2011-03-16 10:35:00,42.74,42.77,42.71,42.75,77300.0,32.8581,32.8812,32.835,32.8658,77300.0
2011-03-16 10:40:00,42.74,42.8,42.71,42.75,167500.0,32.8581,32.9042,32.835,32.8658,167500.0
2011-03-16 10:45:00,42.75,42.89,42.75,42.87,86900.0,32.8658,32.9734,32.8658,32.958,86900.0
2011-03-16 10:50:00,42.88,42.89,42.8,42.8,49200.0,32.9657,32.9734,32.9042,32.9042,49200.0
2011-03-16 10:55:00,42.8,42.85,42.69,42.7,55100.0,32.9042,32.9427,32.8197,32.8274,55100.0
2011-03-16 11:00:00,42.69,42.73,42.44,42.54,164100.0,32.8197,32.8504,32.6275,32.7043,164100.0
2011-03-16 11:05:00,42.54,42.56,42.31,42.48,202100.0,32.7043,32.7197,32.5275,32.6582,202100.0
2011-03-16 11:10:00,42.48,42.68,42.45,42.57,98600.0,32.6582,32.812,32.6352,32.7274,98600.0
2011-03-16 11:15:00,42.59,42.73,42.58,42.66,52600.0,32.7428,32.8504,32.7351,32.7966,52600.0
2011-03-16 11:20:00,42.64,42.72,42.59,42.62,31900.0,32.7812,32.8427,32.7428,32.7658,31900.0
2011-03-16 11:25:00,42.62,42.71,42.62,42.64,26200.0,32.7658,32.835,32.7658,32.7812,26200.0
2011-03-16 11:30:00,42.66,42.72,42.64,42.66,34900.0,32.7966,32.8427,32.7812,32.7966,34900.0
2011-03-16 11:35:00,42.66,42.7,42.61,42.7,27500.0,32.7966,32.8274,32.7582,32.8274,27500.0
2011-03-16 11:40:00,42.69,42.69,42.52,42.54,15200.0,32.8197,32.8197,32.689,32.7043,15200.0
2011-03-16 11:45:00,42.54,42.54,42.45,42.52,26600.0,32.7043,32.7043,32.6352,32.689,26600.0
2011-03-16 11:50:00,42.51,42.52,42.45,42.47,17400.0,32.6813,32.689,32.6352,32.6505,17400.0
2011-03-16 11:55:00,42.47,42.52,42.45,42.48,16200.0,32.6505,32.689,32.6352,32.6582,16200.0
2011-03-16 12:00:00,42.5,42.51,42.45,42.48,40300.0,32.6736,32.6813,32.6352,32.6582,40300.0
2011-03-16 12:05:00,42.48,42.55,42.47,42.55,90500.0,32.6582,32.712,32.6505,32.712,90500.0
2011-03-16 12:10:00,42.55,42.56,42.46,42.48,65100.0,32.712,32.7197,32.6428,32.6582,65100.0
2011-03-16 12:15:00,42.48,42.51,42.42,42.46,29500.0,32.6582,32.6813,32.6121,32.6428,29500.0
2011-03-16 12:20:00,42.46,42.54,42.45,42.52,19000.0,32.6428,32.7043,32.6352,32.689,19000.0
2011-03-16 12:25:00,42.52,42.57,42.51,42.55,18800.0,32.689,32.7274,32.6813,32.712,18800.0
2011-03-16 12:30:00,42.56,42.6,42.45,42.48,53900.0,32.7197,32.7505,32.6352,32.6582,53900.0
2011-03-16 12:35:00,42.49,42.5,42.4,42.42,28900.0,32.6659,32.6736,32.5967,32.6121,28900.0
2011-03-16 12:40:00,42.42,42.47,42.4,42.4,39600.0,32.6121,32.6505,32.5967,32.5967,39600.0
2011-03-16 12:45:00,42.4,42.44,42.37,42.38,77700.0,32.5967,32.6275,32.5736,32.5813,77700.0
2011-03-16 12:50:00,42.38,42.42,42.33,42.33,43900.0,32.5813,32.6121,32.5429,32.5429,43900.0
2011-03-16 12:55:00,42.34,42.43,42.34,42.43,46400.0,32.5506,32.6198,32.5506,32.6198,46400.0
2011-03-16 13:00:00,42.43,42.49,42.39,42.43,39600.0,32.6198,32.6659,32.589,32.6198,39600.0
2011-03-16 13:05:00,42.44,42.53,42.43,42.46,40800.0,32.6275,32.6967,32.6198,32.6428,40800.0
2011-03-16 13:10:00,42.46,42.53,42.44,42.52,49600.0,32.6428,32.6967,32.6275,32.689,49600.0
2011-03-16 13:15:00,42.52,42.58,42.51,42.51,33600.0,32.689,32.7351,32.6813,32.6813,33600.0
2011-03-16 13:20:00,42.52,42.56,42.49,42.49,67400.0,32.689,32.7197,32.6659,32.6659,67400.0
2011-03-16 13:25:00,42.5,42.57,42.5,42.55,50700.0,32.6736,32.7274,32.6736,32.712,50700.0
2011-03-16 13:30:00,42.54,42.56,42.5,42.53,38100.0,32.7043,32.7197,32.6736,32.6967,38100.0
2011-03-16 13:35:00,42.52,42.55,42.51,42.52,61400.0,32.689,32.712,32.6813,32.689,61400.0
2011-03-16 13:40:00,42.53,42.55,42.48,42.53,55000.0,32.6967,32.712,32.6582,32.6967,55000.0
2011-03-16 13:45:00,42.53,42.62,42.52,42.58,74300.0,32.6967,32.7658,32.689,32.7351,74300.0
2011-03-16 13:50:00,42.57,42.63,42.57,42.62,19800.0,32.7274,32.7735,32.7274,32.7658,19800.0
2011-03-16 13:55:00,42.62,42.64,42.59,42.6,21000.0,32.7658,32.7812,32.7428,32.7505,21000.0
2011-03-16 14:00:00,42.59,42.6,42.52,42.55,49000.0,32.7428,32.7505,32.689,32.712,49000.0
2011-03-16 14:05:00,42.56,42.57,42.45,42.48,50700.0,32.7197,32.7274,32.6352,32.6582,50700.0
2011-03-16 14:10:00,42.47,42.47,42.26,42.31,73100.0,32.6505,32.6505,32.4891,32.5275,73100.0
2011-03-16 14:15:00,42.31,42.32,42.22,42.23,81200.0,32.5275,32.5352,32.4583,32.466,81200.0
2011-03-16 14:20:00,42.23,42.33,42.21,42.26,56400.0,32.466,32.5429,32.4506,32.4891,56400.0
2011-03-16 14:25:00,42.26,42.36,42.26,42.34,40600.0,32.4891,32.566,32.4891,32.5506,40600.0
2011-03-16 14:30:00,42.35,42.36,42.29,42.36,84000.0,32.5583,32.566,32.5121,32.566,84000.0
2011-03-16 14:35:00,42.36,42.46,42.34,42.44,63200.0,32.566,32.6428,32.5506,32.6275,63200.0
2011-03-16 14:40:00,42.44,42.69,42.44,42.61,111600.0,32.6275,32.8197,32.6275,32.7582,111600.0
2011-03-16 14:45:00,42.62,42.74,42.62,42.71,84500.0,32.7658,32.8581,32.7658,32.835,84500.0
2011-03-16 14:50:00,42.7,42.74,42.67,42.71,75500.0,32.8274,32.8581,32.8043,32.835,75500.0
2011-03-16 14:55:00,42.72,42.82,42.72,42.77,89900.0,32.8427,32.9196,32.8427,32.8812,89900.0
2011-03-16 15:00:00,42.77,42.83,42.73,42.82,93600.0,32.8812,32.9273,32.8504,32.9196,93600.0
2011-03-16 15:05:00,42.82,42.82,42.78,42.82,83000.0,32.9196,32.9196,32.8889,32.9196,83000.0
2011-03-16 15:10:00,42.82,42.86,42.72,42.72,56100.0,32.9196,32.9504,32.8427,32.8427,56100.0
2011-03-16 15:15:00,42.73,42.78,42.72,42.75,36700.0,32.8504,32.8889,32.8427,32.8658,36700.0
2011-03-16 15:20:00,42.74,42.79,42.72,42.77,40100.0,32.8581,32.8965,32.8427,32.8812,40100.0
2011-03-16 15:25:00,42.77,42.8,42.64,42.67,66800.0,32.8812,32.9042,32.7812,32.8043,66800.0
2011-03-16 15:30:00,42.68,42.69,42.63,42.66,77000.0,32.812,32.8197,32.7735,32.7966,77000.0
2011-03-16 15:35:00,42.66,42.73,42.62,42.66,106800.0,32.7966,32.8504,32.7658,32.7966,106800.0
2011-03-16 15:40:00,42.66,42.71,42.64,42.67,91400.0,32.7966,32.835,32.7812,32.8043,91400.0
2011-03-16 15:45:00,42.68,42.68,42.51,42.57,108200.0,32.812,32.812,32.6813,32.7274,108200.0
2011-03-16 15:50:00,42.57,42.61,42.54,42.57,206200.0,32.7274,32.7582,32.7043,32.7274,206200.0
2011-03-16 15:55:00,42.58,42.6,42.46,42.47,243000.0,32.7351,32.7505,32.6428,32.6505,243000.0
2011-03-17 09:30:00,42.81,42.81,42.37,42.51,67800.0,32.9119,32.9119,32.5736,32.6813,67800.0
2011-03-17 09:35:00,42.47,42.49,41.83,41.92,185800.0,32.6505,32.6659,32.1585,32.2277,185800.0
2011-03-17 09:40:00,41.93,42.0,41.45,41.66,178600.0,32.2354,32.2892,31.8664,32.0278,178600.0
2011-03-17 09:45:00,41.66,41.89,41.57,41.86,165600.0,32.0278,32.2046,31.9586,32.1816,165600.0
2011-03-17 09:50:00,41.88,42.03,41.87,41.94,113400.0,32.1969,32.3123,32.1893,32.2431,113400.0
2011-03-17 09:55:00,41.95,41.96,41.88,41.9,68700.0,32.2508,32.2584,32.1969,32.2123,68700.0
2011-03-17 10:00:00,41.91,41.97,41.77,41.82,117800.0,32.22,32.2661,32.1124,32.1508,117800.0
2011-03-17 10:05:00,41.82,41.92,41.78,41.89,69300.0,32.1508,32.2277,32.1201,32.2046,69300.0
2011-03-17 10:10:00,41.9,41.95,41.89,41.91,65400.0,32.2123,32.2508,32.2046,32.22,65400.0
2011-03-17 10:15:00,41.91,42.09,41.9,42.08,123300.0,32.22,32.3584,32.2123,32.3507,123300.0
2011-03-17 10:20:00,42.08,42.08,41.96,42.03,64000.0,32.3507,32.3507,32.2584,32.3123,64000.0
2011-03-17 10:25:00,42.04,42.12,42.0,42.09,91100.0,32.3199,32.3815,32.2892,32.3584,91100.0
2011-03-17 10:30:00,42.09,42.1,41.96,41.98,47800.0,32.3584,32.3661,32.2584,32.2738,47800.0
2011-03-17 10:35:00,41.98,42.06,41.97,42.06,42500.0,32.2738,32.3353,32.2661,32.3353,42500.0
2011-03-17 10:40:00,42.05,42.07,41.98,42.01,45700.0,32.3276,32.343,32.2738,32.2969,45700.0
2011-03-17 10:45:00,42.02,42.02,41.96,41.97,49900.0,32.3046,32.3046,32.2584,32.2661,49900.0
2011-03-17 10:50:00,41.97,41.98,41.91,41.97,78900.0,32.2661,32.2738,32.22,32.2661,78900.0
2011-03-17 10:55:00,41.97,41.97,41.9,41.95,49400.0,32.2661,32.2661,32.2123,32.2508,49400.0
2011-03-17 11:00:00,41.94,41.97,41.88,41.92,139300.0,32.2431,32.2661,32.1969,32.2277,139300.0
2011-03-17 11:05:00,41.92,42.03,41.92,42.0,86800.0,32.2277,32.3123,32.2277,32.2892,86800.0
2011-03-17 11:10:00,42.0,42.02,41.95,42.0,95200.0,32.2892,32.3046,32.2508,32.2892,95200.0
2011-03-17 11:15:00,42.0,42.03,41.99,42.02,79800.0,32.2892,32.3123,32.2815,32.3046,79800.0
2011-03-17 11:20:00,42.03,42.04,42.0,42.01,32200.0,32.3123,32.3199,32.2892,32.2969,32200.0
2011-03-17 11:25:00,42.0,42.03,41.99,42.0,63500.0,32.2892,32.3123,32.2815,32.2892,63500.0
2011-03-17 11:30:00,42.01,42.04,41.99,42.04,34900.0,32.2969,32.3199,32.2815,32.3199,34900.0
2011-03-17 11:35:00,42.04,42.07,42.04,42.06,21200.0,32.3199,32.343,32.3199,32.3353,21200.0
2011-03-17 11:40:00,42.05,42.06,41.95,41.95,30600.0,32.3276,32.3353,32.2508,32.2508,30600.0
2011-03-17 11:45:00,41.95,42.02,41.95,42.02,98500.0,32.2508,32.3046,32.2508,32.3046,98500.0
2011-03-17 11:50:00,42.02,42.07,42.02,42.02,37500.0,32.3046,32.343,32.3046,32.3046,37500.0
2011-03-17 11:55:00,42.03,42.07,42.01,42.04,30700.0,32.3123,32.343,32.2969,32.3199,30700.0
2011-03-17 12:00:00,42.04,42.06,42.01,42.03,22300.0,32.3199,32.3353,32.2969,32.3123,22300.0
2011-03-17 12:05:00,42.03,42.07,42.03,42.06,19300.0,32.3123,32.343,32.3123,32.3353,19300.0
2011-03-17 12:10:00,42.06,42.11,42.06,42.11,31500.0,32.3353,32.3738,32.3353,32.3738,31500.0
2011-03-17 12:15:00,42.11,42.16,42.11,42.16,13000.0,32.3738,32.4122,32.3738,32.4122,13000.0
2011-03-17 12:20:00,42.15,42.2,42.13,42.14,40600.0,32.4045,32.443,32.3891,32.3968,40600.0
2011-03-17 12:25:00,42.13,42.14,42.11,42.13,23400.0,32.3891,32.3968,32.3738,32.3891,23400.0
2011-03-17 12:30:00,42.13,42.15,42.13,42.15,19600.0,32.3891,32.4045,32.3891,32.4045,19600.0
2011-03-17 12:35:00,42.14,42.16,42.13,42.14,15800.0,32.3968,32.4122,32.3891,32.3968,15800.0
2011-03-17 12:40:00,42.14,42.16,42.14,42.16,49300.0,32.3968,32.4122,32.3968,32.4122,49300.0
2011-03-17 12:45:00,42.16,42.17,42.13,42.16,31500.0,32.4122,32.4199,32.3891,32.4122,31500.0
2011-03-17 12:50:00,42.17,42.19,42.15,42.17,31900.0,32.4199,32.4353,32.4045,32.4199,31900.0
2011-03-17 12:55:00,42.18,42.23,42.17,42.22,41100.0,32.4276,32.466,32.4199,32.4583,41100.0
2011-03-17 13:00:00,42.22,42.24,42.18,42.18,62200.0,32.4583,32.4737,32.4276,32.4276,62200.0
2011-03-17 13:05:00,42.18,42.21,42.17,42.18,23800.0,32.4276,32.4506,32.4199,32.4276,23800.0
2011-03-17 13:10:00,42.18,42.29,42.18,42.29,59600.0,32.4276,32.5121,32.4276,32.5121,59600.0
2011-03-17 13:15:00,42.3,42.33,42.3,42.33,53600.0,32.5198,32.5429,32.5198,32.5429,53600.0
2011-03-17 13:20:00,42.32,42.36,42.32,42.35,53300.0,32.5352,32.566,32.5352,32.5583,53300.0
2011-03-17 13:25:00,42.35,42.39,42.35,42.36,83600.0,32.5583,32.589,32.5583,32.566,83600.0
2011-03-17 13:30:00,42.36,42.38,42.32,42.36,64800.0,32.566,32.5813,32.5352,32.566,64800.0
2011-03-17 13:35:00,42.37,42.44,42.37,42.43,36400.0,32.5736,32.6275,32.5736,32.6198,36400.0
2011-03-17 13:40:00,42.44,42.44,42.38,42.39,29900.0,32.6275,32.6275,32.5813,32.589,29900.0
2011-03-17 13:45:00,42.39,42.4,42.35,42.35,27700.0,32.589,32.5967,32.5583,32.5583,27700.0
2011-03-17 13:50:00,42.36,42.38,42.35,42.36,36400.0,32.566,32.5813,32.5583,32.566,36400.0
2011-03-17 13:55:00,42.36,42.37,42.34,42.36,21600.0,32.566,32.5736,32.5506,32.566,21600.0
2011-03-17 14:00:00,42.36,42.41,42.36,42.39,27100.0,32.566,32.6044,32.566,32.589,27100.0
2011-03-17 14:05:00,42.39,42.4,42.39,42.39,13200.0,32.589,32.5967,32.589,32.589,13200.0
2011-03-17 14:10:00,42.4,42.4,42.36,42.38,29800.0,32.5967,32.5967,32.566,32.5813,29800.0
2011-03-17 14:15:00,42.37,42.39,42.36,42.37,30200.0,32.5736,32.589,32.566,32.5736,30200.0
2011-03-17 14:20:00,42.37,42.38,42.36,42.36,17700.0,32.5736,32.5813,32.566,32.566,17700.0
2011-03-17 14:25:00,42.36,42.4,42.36,42.39,32800.0,32.566,32.5967,32.566,32.589,32800.0
2011-03-17 14:30:00,42.39,42.44,42.38,42.44,20900.0,32.589,32.6275,32.5813,32.6275,20900.0
2011-03-17 14:35:00,42.44,42.44,42.42,42.42,17600.0,32.6275,32.6275,32.6121,32.6121,17600.0
2011-03-17 14:40:00,42.42,42.44,42.42,42.42,18200.0,32.6121,32.6275,32.6121,32.6121,18200.0
2011-03-17 14:45:00,42.43,42.43,42.4,42.42,43900.0,32.6198,32.6198,32.5967,32.6121,43900.0
2011-03-17 14:50:00,42.43,42.45,42.41,42.43,54200.0,32.6198,32.6352,32.6044,32.6198,54200.0
2011-03-17 14:55:00,42.43,42.44,42.42,42.42,37900.0,32.6198,32.6275,32.6121,32.6121,37900.0
2011-03-17 15:00:00,42.41,42.45,42.41,42.45,46100.0,32.6044,32.6352,32.6044,32.6352,46100.0
2011-03-17 15:05:00,42.46,42.5,42.45,42.5,19500.0,32.6428,32.6736,32.6352,32.6736,19500.0
2011-03-17 15:10:00,42.5,42.54,42.48,42.52,63700.0,32.6736,32.7043,32.6582,32.689,63700.0
2011-03-17 15:15:00,42.53,42.55,42.49,42.55,37800.0,32.6967,32.712,32.6659,32.712,37800.0
2011-03-17 15:20:00,42.55,42.58,42.55,42.57,36300.0,32.712,32.7351,32.712,32.7274,36300.0
2011-03-17 15:25:00,42.57,42.57,42.48,42.48,53600.0,32.7274,32.7274,32.6582,32.6582,53600.0
2011-03-17 15:30:00,42.49,42.54,42.47,42.52,54200.0,32.6659,32.7043,32.6505,32.689,54200.0
2011-03-17 15:35:00,42.52,42.63,42.52,42.62,86800.0,32.689,32.7735,32.689,32.7658,86800.0
2011-03-17 15:40:00,42.62,42.73,42.61,42.72,164300.0,32.7658,32.8504,32.7582,32.8427,164300.0
2011-03-17 15:45:00,42.72,42.8,42.72,42.77,119700.0,32.8427,32.9042,32.8427,32.8812,119700.0
2011-03-17 15:50:00,42.76,42.77,42.69,42.72,129400.0,32.8735,32.8812,32.8197,32.8427,129400.0
2011-03-17 15:55:00,42.73,42.74,42.68,42.71,243600.0,32.8504,32.8581,32.812,32.835,243600.0
2011-03-18 09:30:00,43.2,43.25,42.99,43.22,392400.0,33.2117,33.2502,33.0503,33.2271,392400.0
2011-03-18 09:35:00,43.23,43.27,43.12,43.14,36900.0,33.2348,33.2656,33.1502,33.1656,36900.0
2011-03-18 09:40:00,43.15,43.24,43.11,43.2,29100.0,33.1733,33.2425,33.1426,33.2117,29100.0
2011-03-18 09:45:00,43.21,43.25,43.03,43.05,65400.0,33.2194,33.2502,33.0811,33.0964,65400.0
2011-03-18 09:50:00,43.04,43.24,43.04,43.24,68800.0,33.0887,33.2425,33.0887,33.2425,68800.0
2011-03-18 09:55:00,43.24,43.24,43.19,43.24,28000.0,33.2425,33.2425,33.2041,33.2425,28000.0
2011-03-18 10:00:00,43.24,43.27,43.21,43.27,25800.0,33.2425,33.2656,33.2194,33.2656,25800.0
2011-03-18 10:05:00,43.26,43.43,43.23,43.37,48300.0,33.2579,33.3886,33.2348,33.3424,48300.0
2011-03-18 10:10:00,43.36,43.49,43.34,43.49,47400.0,33.3348,33.4347,33.3194,33.4347,47400.0
2011-03-18 10:15:00,43.48,43.61,43.48,43.59,115000.0,33.427,33.5269,33.427,33.5116,115000.0
2011-03-18 10:20:00,43.58,43.59,43.48,43.54,45500.0,33.5039,33.5116,33.427,33.4731,45500.0
2011-03-18 10:25:00,43.54,43.56,43.46,43.46,36300.0,33.4731,33.4885,33.4116,33.4116,36300.0
2011-03-18 10:30:00,43.47,43.49,43.42,43.43,33200.0,33.4193,33.4347,33.3809,33.3886,33200.0
2011-03-18 10:35:00,43.43,43.44,43.4,43.41,42300.0,33.3886,33.3963,33.3655,33.3732,42300.0
2011-03-18 10:40:00,43.4,43.44,43.33,43.42,33300.0,33.3655,33.3963,33.3117,33.3809,33300.0
2011-03-18 10:45:00,43.42,43.44,43.39,43.43,28800.0,33.3809,33.3963,33.3578,33.3886,28800.0
2011-03-18 10:50:00,43.43,43.46,43.42,43.46,20700.0,33.3886,33.4116,33.3809,33.4116,20700.0
2011-03-18 10:55:00,43.46,43.47,43.38,43.43,28800.0,33.4116,33.4193,33.3501,33.3886,28800.0
2011-03-18 11:00:00,43.43,43.48,43.35,43.36,34200.0,33.3886,33.427,33.3271,33.3348,34200.0
2011-03-18 11:05:00,43.35,43.35,43.24,43.25,37500.0,33.3271,33.3271,33.2425,33.2502,37500.0
2011-03-18 11:10:00,43.25,43.33,43.24,43.29,25800.0,33.2502,33.3117,33.2425,33.2809,25800.0
2011-03-18 11:15:00,43.29,43.3,43.23,43.23,21500.0,33.2809,33.2886,33.2348,33.2348,21500.0
2011-03-18 11:20:00,43.23,43.24,43.18,43.22,29600.0,33.2348,33.2425,33.1964,33.2271,29600.0
2011-03-18 11:25:00,43.21,43.21,43.09,43.1,23000.0,33.2194,33.2194,33.1272,33.1349,23000.0
2011-03-18 11:30:00,43.1,43.11,43.07,43.07,31800.0,33.1349,33.1426,33.1118,33.1118,31800.0
2011-03-18 11:35:00,43.07,43.08,43.01,43.01,32100.0,33.1118,33.1195,33.0657,33.0657,32100.0
2011-03-18 11:40:00,43.01,43.04,42.87,42.88,33700.0,33.0657,33.0887,32.958,32.9657,33700.0
2011-03-18 11:45:00,42.89,42.94,42.87,42.88,36700.0,32.9734,33.0119,32.958,32.9657,36700.0
2011-03-18 11:50:00,42.88,43.02,42.87,43.02,26100.0,32.9657,33.0734,32.958,33.0734,26100.0
2011-03-18 11:55:00,43.01,43.07,43.01,43.06,22300.0,33.0657,33.1118,33.0657,33.1041,22300.0
2011-03-18 12:00:00,43.06,43.06,42.91,42.92,27500.0,33.1041,33.1041,32.9888,32.9965,27500.0
2011-03-18 12:05:00,42.91,42.91,42.85,42.87,16200.0,32.9888,32.9888,32.9427,32.958,16200.0
2011-03-18 12:10:00,42.87,43.01,42.87,43.0,41200.0,32.958,33.0657,32.958,33.058,41200.0
2011-03-18 12:15:00,43.0,43.07,42.98,43.02,53100.0,33.058,33.1118,33.0426,33.0734,53100.0
2011-03-18 12:20:00,43.02,43.05,43.01,43.05,24700.0,33.0734,33.0964,33.0657,33.0964,24700.0
2011-03-18 12:25:00,43.04,43.12,43.04,43.09,24900.0,33.0887,33.1502,33.0887,33.1272,24900.0
2011-03-18 12:30:00,43.1,43.11,43.08,43.08,29900.0,33.1349,33.1426,33.1195,33.1195,29900.0
2011-03-18 12:35:00,43.09,43.09,43.0,43.01,42700.0,33.1272,33.1272,33.058,33.0657,42700.0
2011-03-18 12:40:00,43.01,43.05,43.01,43.04,22400.0,33.0657,33.0964,33.0657,33.0887,22400.0
2011-03-18 12:45:00,43.04,43.05,43.02,43.05,14100.0,33.0887,33.0964,33.0734,33.0964,14100.0
2011-03-18 12:50:00,43.04,43.04,42.94,42.94,36400.0,33.0887,33.0887,33.0119,33.0119,36400.0
2011-03-18 12:55:00,42.94,43.01,42.94,42.97,37200.0,33.0119,33.0657,33.0119,33.0349,37200.0
2011-03-18 13:00:00,42.97,43.0,42.95,42.99,14300.0,33.0349,33.058,33.0195,33.0503,14300.0
2011-03-18 13:05:00,42.99,43.04,42.99,43.03,23300.0,33.0503,33.0887,33.0503,33.0811,23300.0
2011-03-18 13:10:00,43.03,43.04,43.02,43.02,22800.0,33.0811,33.0887,33.0734,33.0734,22800.0
2011-03-18 13:15:00,43.02,43.04,43.01,43.02,27500.0,33.0734,33.0887,33.0657,33.0734,27500.0
2011-03-18 13:20:00,43.02,43.03,43.02,43.02,14000.0,33.0734,33.0811,33.0734,33.0734,14000.0
2011-03-18 13:25:00,43.02,43.03,43.01,43.02,25800.0,33.0734,33.0811,33.0657,33.0734,25800.0
2011-03-18 13:30:00,43.02,43.02,42.98,42.99,19200.0,33.0734,33.0734,33.0426,33.0503,19200.0
2011-03-18 13:35:00,43.0,43.0,42.94,42.94,20300.0,33.058,33.058,33.0119,33.0119,20300.0
2011-03-18 13:40:00,42.94,42.99,42.94,42.98,30600.0,33.0119,33.0503,33.0119,33.0426,30600.0
2011-03-18 13:45:00,42.98,43.01,42.97,43.0,22700.0,33.0426,33.0657,33.0349,33.058,22700.0
2011-03-18 13:50:00,43.0,43.01,42.97,42.99,31900.0,33.058,33.0657,33.0349,33.0503,31900.0
2011-03-18 13:55:00,42.98,42.99,42.94,42.95,36400.0,33.0426,33.0503,33.0119,33.0195,36400.0
2011-03-18 14:00:00,42.95,42.96,42.94,42.95,26000.0,33.0195,33.0272,33.0119,33.0195,26000.0
2011-03-18 14:05:00,42.95,42.96,42.94,42.95,32400.0,33.0195,33.0272,33.0119,33.0195,32400.0
2011-03-18 14:10:00,42.95,42.96,42.9,42.9,26900.0,33.0195,33.0272,32.9811,32.9811,26900.0
2011-03-18 14:15:00,42.9,42.9,42.88,42.9,28700.0,32.9811,32.9811,32.9657,32.9811,28700.0
2011-03-18 14:20:00,42.9,42.91,42.89,42.89,26900.0,32.9811,32.9888,32.9734,32.9734,26900.0
2011-03-18 14:25:00,42.89,42.9,42.85,42.86,56500.0,32.9734,32.9811,32.9427,32.9504,56500.0
2011-03-18 14:30:00,42.86,42.91,42.85,42.89,75500.0,32.9504,32.9888,32.9427,32.9734,75500.0
2011-03-18 14:35:00,42.89,42.95,42.88,42.94,42200.0,32.9734,33.0195,32.9657,33.0119,42200.0
2011-03-18 14:40:00,42.94,42.96,42.93,42.93,36500.0,33.0119,33.0272,33.0042,33.0042,36500.0
2011-03-18 14:45:00,42.93,42.93,42.87,42.87,22800.0,33.0042,33.0042,32.958,32.958,22800.0
2011-03-18 14:50:00,42.88,42.93,42.85,42.92,45600.0,32.9657,33.0042,32.9427,32.9965,45600.0
2011-03-18 14:55:00,42.92,42.94,42.91,42.93,62700.0,32.9965,33.0119,32.9888,33.0042,62700.0
2011-03-18 15:00:00,42.92,42.95,42.91,42.94,37200.0,32.9965,33.0195,32.9888,33.0119,37200.0
2011-03-18 15:05:00,42.94,42.97,42.93,42.93,65900.0,33.0119,33.0349,33.0042,33.0042,65900.0
2011-03-18 15:10:00,42.92,42.96,42.91,42.95,50900.0,32.9965,33.0272,32.9888,33.0195,50900.0
2011-03-18 15:15:00,42.95,42.97,42.94,42.97,45900.0,33.0195,33.0349,33.0119,33.0349,45900.0
2011-03-18 15:20:00,42.96,43.02,42.96,43.0,41000.0,33.0272,33.0734,33.0272,33.058,41000.0
2011-03-18 15:25:00,43.0,43.01,42.99,43.0,38100.0,33.058,33.0657,33.0503,33.058,38100.0
2011-03-18 15:30:00,43.0,43.07,43.0,43.04,87900.0,33.058,33.1118,33.058,33.0887,87900.0
2011-03-18 15:35:00,43.03,43.06,43.03,43.04,57500.0,33.0811,33.1041,33.0811,33.0887,57500.0
2011-03-18 15:40:00,43.04,43.12,43.04,43.1,125800.0,33.0887,33.1502,33.0887,33.1349,125800.0
2011-03-18 15:45:00,43.11,43.13,43.1,43.1,104200.0,33.1426,33.1579,33.1349,33.1349,104200.0
2011-03-18 15:50:00,43.1,43.11,43.1,43.1,197700.0,33.1349,33.1426,33.1349,33.1349,197700.0
2011-03-18 15:55:00,43.1,43.12,43.07,43.11,385600.0,33.1349,33.1502,33.1118,33.1426,385600.0
2011-03-21 09:30:00,43.31,43.57,43.27,43.56,90800.0,33.2963,33.4962,33.2656,33.4885,90800.0
2011-03-21 09:35:00,43.54,43.59,43.51,43.52,27100.0,33.4731,33.5116,33.4501,33.4578,27100.0
2011-03-21 09:40:00,43.51,43.55,43.45,43.46,59100.0,33.4501,33.4808,33.4039,33.4116,59100.0
2011-03-21 09:45:00,43.46,43.56,43.45,43.53,43400.0,33.4116,33.4885,33.4039,33.4654,43400.0
2011-03-21 09:50:00,43.54,43.62,43.52,43.61,44800.0,33.4731,33.5346,33.4578,33.5269,44800.0
2011-03-21 09:55:00,43.62,43.63,43.59,43.61,15800.0,33.5346,33.5423,33.5116,33.5269,15800.0
2011-03-21 10:00:00,43.63,43.7,43.59,43.7,18500.0,33.5423,33.5961,33.5116,33.5961,18500.0
2011-03-21 10:05:00,43.7,43.83,43.7,43.81,38900.0,33.5961,33.6961,33.5961,33.6807,38900.0
2011-03-21 10:10:00,43.82,43.83,43.75,43.81,37800.0,33.6884,33.6961,33.6346,33.6807,37800.0
2011-03-21 10:15:00,43.81,43.85,43.72,43.83,66400.0,33.6807,33.7115,33.6115,33.6961,66400.0
2011-03-21 10:20:00,43.82,43.88,43.82,43.88,38100.0,33.6884,33.7345,33.6884,33.7345,38100.0
2011-03-21 10:25:00,43.88,43.9,43.78,43.84,63400.0,33.7345,33.7499,33.6576,33.7038,63400.0
2011-03-21 10:30:00,43.83,43.89,43.82,43.88,26100.0,33.6961,33.7422,33.6884,33.7345,26100.0
2011-03-21 10:35:00,43.88,43.88,43.76,43.8,38700.0,33.7345,33.7345,33.6423,33.673,38700.0
2011-03-21 10:40:00,43.8,43.8,43.76,43.78,23100.0,33.673,33.673,33.6423,33.6576,23100.0
2011-03-21 10:45:00,43.78,43.81,43.74,43.8,39900.0,33.6576,33.6807,33.6269,33.673,39900.0
2011-03-21 10:50:00,43.8,43.84,43.76,43.84,62700.0,33.673,33.7038,33.6423,33.7038,62700.0
2011-03-21 10:55:00,43.84,43.84,43.79,43.8,30900.0,33.7038,33.7038,33.6653,33.673,30900.0
2011-03-21 11:00:00,43.82,43.88,43.78,43.88,34100.0,33.6884,33.7345,33.6576,33.7345,34100.0
2011-03-21 11:05:00,43.87,43.88,43.8,43.82,28200.0,33.7268,33.7345,33.673,33.6884,28200.0
2011-03-21 11:10:00,43.82,43.82,43.72,43.72,18200.0,33.6884,33.6884,33.6115,33.6115,18200.0
2011-03-21 11:15:00,43.72,43.75,43.69,43.75,42600.0,33.6115,33.6346,33.5885,33.6346,42600.0
2011-03-21 11:20:00,43.74,43.76,43.69,43.76,35300.0,33.6269,33.6423,33.5885,33.6423,35300.0
2011-03-21 11:25:00,43.76,43.78,43.73,43.73,14100.0,33.6423,33.6576,33.6192,33.6192,14100.0
2011-03-21 11:30:00,43.73,43.76,43.73,43.75,24300.0,33.6192,33.6423,33.6192,33.6346,24300.0
2011-03-21 11:35:00,43.75,43.78,43.74,43.75,24600.0,33.6346,33.6576,33.6269,33.6346,24600.0
2011-03-21 11:40:00,43.75,43.77,43.73,43.73,25900.0,33.6346,33.65,33.6192,33.6192,25900.0
2011-03-21 11:45:00,43.73,43.73,43.7,43.72,24400.0,33.6192,33.6192,33.5961,33.6115,24400.0
2011-03-21 11:50:00,43.73,43.75,43.7,43.75,25100.0,33.6192,33.6346,33.5961,33.6346,25100.0
2011-03-21 11:55:00,43.75,43.8,43.73,43.76,52600.0,33.6346,33.673,33.6192,33.6423,52600.0
2011-03-21 12:00:00,43.77,43.8,43.74,43.79,42800.0,33.65,33.673,33.6269,33.6653,42800.0
2011-03-21 12:05:00,43.78,43.81,43.74,43.81,29500.0,33.6576,33.6807,33.6269,33.6807,29500.0
2011-03-21 12:10:00,43.8,43.86,43.77,43.84,28000.0,33.673,33.7191,33.65,33.7038,28000.0
2011-03-21 12:15:00,43.83,43.85,43.79,43.79,15100.0,33.6961,33.7115,33.6653,33.6653,15100.0
2011-03-21 12:20:00,43.79,43.79,43.74,43.77,15400.0,33.6653,33.6653,33.6269,33.65,15400.0
2011-03-21 12:25:00,43.78,43.8,43.76,43.8,10800.0,33.6576,33.673,33.6423,33.673,10800.0
2011-03-21 12:30:00,43.8,43.8,43.77,43.78,18600.0,33.673,33.673,33.65,33.6576,18600.0
2011-03-21 12:35:00,43.78,43.8,43.74,43.76,16700.0,33.6576,33.673,33.6269,33.6423,16700.0
2011-03-21 12:40:00,43.75,43.75,43.72,43.72,6900.0,33.6346,33.6346,33.6115,33.6115,6900.0
2011-03-21 12:45:00,43.72,43.75,43.71,43.75,13400.0,33.6115,33.6346,33.6038,33.6346,13400.0
2011-03-21 12:50:00,43.75,43.76,43.74,43.75,28400.0,33.6346,33.6423,33.6269,33.6346,28400.0
2011-03-21 12:55:00,43.75,43.76,43.73,43.73,13300.0,33.6346,33.6423,33.6192,33.6192,13300.0
2011-03-21 13:00:00,43.72,43.74,43.71,43.72,13500.0,33.6115,33.6269,33.6038,33.6115,13500.0
2011-03-21 13:05:00,43.72,43.74,43.72,43.74,22000.0,33.6115,33.6269,33.6115,33.6269,22000.0
2011-03-21 13:10:00,43.74,43.74,43.73,43.73,20100.0,33.6269,33.6269,33.6192,33.6192,20100.0
2011-03-21 13:15:00,43.73,43.74,43.72,43.72,8700.0,33.6192,33.6269,33.6115,33.6115,8700.0
2011-03-21 13:20:00,43.72,43.73,43.7,43.71,8500.0,33.6115,33.6192,33.5961,33.6038,8500.0
2011-03-21 13:25:00,43.71,43.71,43.69,43.7,13100.0,33.6038,33.6038,33.5885,33.5961,13100.0
2011-03-21 13:30:00,43.7,43.74,43.7,43.71,26500.0,33.5961,33.6269,33.5961,33.6038,26500.0
2011-03-21 13:35:00,43.72,43.83,43.72,43.82,32200.0,33.6115,33.6961,33.6115,33.6884,32200.0
2011-03-21 13:40:00,43.82,43.83,43.79,43.8,18600.0,33.6884,33.6961,33.6653,33.673,18600.0
2011-03-21 13:45:00,43.79,43.83,43.79,43.8,18400.0,33.6653,33.6961,33.6653,33.673,18400.0
2011-03-21 13:50:00,43.8,43.81,43.79,43.8,12000.0,33.673,33.6807,33.6653,33.673,12000.0
2011-03-21 13:55:00,43.8,43.85,43.8,43.83,22200.0,33.673,33.7115,33.673,33.6961,22200.0
2011-03-21 14:00:00,43.83,43.84,43.8,43.81,18900.0,33.6961,33.7038,33.673,33.6807,18900.0
2011-03-21 14:05:00,43.82,43.84,43.81,43.83,36200.0,33.6884,33.7038,33.6807,33.6961,36200.0
2011-03-21 14:10:00,43.84,43.84,43.82,43.84,12200.0,33.7038,33.7038,33.6884,33.7038,12200.0
2011-03-21 14:15:00,43.84,43.87,43.84,43.86,18300.0,33.7038,33.7268,33.7038,33.7191,18300.0
2011-03-21 14:20:00,43.86,43.9,43.85,43.87,69800.0,33.7191,33.7499,33.7115,33.7268,69800.0
2011-03-21 14:25:00,43.87,43.92,43.87,43.88,28600.0,33.7268,33.7653,33.7268,33.7345,28600.0
2011-03-21 14:30:00,43.88,43.91,43.85,43.86,28600.0,33.7345,33.7576,33.7115,33.7191,28600.0
2011-03-21 14:35:00,43.86,43.87,43.84,43.85,19900.0,33.7191,33.7268,33.7038,33.7115,19900.0
2011-03-21 14:40:00,43.85,43.85,43.83,43.83,20100.0,33.7115,33.7115,33.6961,33.6961,20100.0
2011-03-21 14:45:00,43.83,43.84,43.83,43.83,15800.0,33.6961,33.7038,33.6961,33.6961,15800.0
2011-03-21 14:50:00,43.83,43.84,43.83,43.83,25600.0,33.6961,33.7038,33.6961,33.6961,25600.0
2011-03-21 14:55:00,43.83,43.84,43.79,43.79,35600.0,33.6961,33.7038,33.6653,33.6653,35600.0
2011-03-21 15:00:00,43.79,43.8,43.77,43.77,27700.0,33.6653,33.673,33.65,33.65,27700.0
2011-03-21 15:05:00,43.77,43.81,43.77,43.81,48000.0,33.65,33.6807,33.65,33.6807,48000.0
2011-03-21 15:10:00,43.8,43.8,43.78,43.78,17700.0,33.673,33.673,33.6576,33.6576,17700.0
2011-03-21 15:15:00,43.78,43.79,43.77,43.77,30900.0,33.6576,33.6653,33.65,33.65,30900.0
2011-03-21 15:20:00,43.77,43.84,43.77,43.77,82000.0,33.65,33.7038,33.65,33.65,82000.0
2011-03-21 15:25:00,43.77,43.77,43.74,43.75,36700.0,33.65,33.65,33.6269,33.6346,36700.0
2011-03-21 15:30:00,43.74,43.75,43.7,43.7,38900.0,33.6269,33.6346,33.5961,33.5961,38900.0
2011-03-21 15:35:00,43.7,43.71,43.68,43.68,28000.0,33.5961,33.6038,33.5808,33.5808,28000.0
2011-03-21 15:40:00,43.68,43.7,43.65,43.69,51900.0,33.5808,33.5961,33.5577,33.5885,51900.0
2011-03-21 15:45:00,43.7,43.77,43.7,43.73,180600.0,33.5961,33.65,33.5961,33.6192,180600.0
2011-03-21 15:50:00,43.74,43.77,43.72,43.77,177100.0,33.6269,33.65,33.6115,33.65,177100.0
2011-03-21 15:55:00,43.77,43.81,43.74,43.75,244000.0,33.65,33.6807,33.6269,33.6346,244000.0
2011-03-22 09:30:00,43.8,43.92,43.54,43.92,66700.0,33.673,33.7653,33.4731,33.7653,66700.0
2011-03-22 09:35:00,43.91,44.02,43.91,43.98,49300.0,33.7576,33.8422,33.7576,33.8114,49300.0
2011-03-22 09:40:00,43.98,44.01,43.94,44.0,64600.0,33.8114,33.8345,33.7807,33.8268,64600.0
2011-03-22 09:45:00,44.0,44.0,43.94,43.96,22700.0,33.8268,33.8268,33.7807,33.796,22700.0
2011-03-22 09:50:00,43.97,44.01,43.94,44.0,22400.0,33.8037,33.8345,33.7807,33.8268,22400.0
2011-03-22 09:55:00,43.99,44.01,43.97,43.99,36600.0,33.8191,33.8345,33.8037,33.8191,36600.0
2011-03-22 10:00:00,43.99,44.01,43.95,43.95,35600.0,33.8191,33.8345,33.7883,33.7883,35600.0
2011-03-22 10:05:00,43.94,43.98,43.92,43.97,27700.0,33.7807,33.8114,33.7653,33.8037,27700.0
2011-03-22 10:10:00,43.97,43.97,43.82,43.89,25000.0,33.8037,33.8037,33.6884,33.7422,25000.0
2011-03-22 10:15:00,43.9,43.91,43.83,43.86,29000.0,33.7499,33.7576,33.6961,33.7191,29000.0
2011-03-22 10:20:00,43.86,43.89,43.83,43.83,21800.0,33.7191,33.7422,33.6961,33.6961,21800.0
2011-03-22 10:25:00,43.84,43.88,43.83,43.88,41200.0,33.7038,33.7345,33.6961,33.7345,41200.0
2011-03-22 10:30:00,43.87,43.88,43.77,43.77,34700.0,33.7268,33.7345,33.65,33.65,34700.0
2011-03-22 10:35:00,43.77,43.77,43.62,43.63,41600.0,33.65,33.65,33.5346,33.5423,41600.0
2011-03-22 10:40:00,43.63,43.76,43.63,43.67,29600.0,33.5423,33.6423,33.5423,33.5731,29600.0
2011-03-22 10:45:00,43.68,43.68,43.59,43.66,19700.0,33.5808,33.5808,33.5116,33.5654,19700.0
2011-03-22 10:50:00,43.65,43.72,43.64,43.65,29000.0,33.5577,33.6115,33.55,33.5577,29000.0
2011-03-22 10:55:00,43.66,43.69,43.64,43.64,42400.0,33.5654,33.5885,33.55,33.55,42400.0
2011-03-22 11:00:00,43.64,43.71,43.63,43.71,11400.0,33.55,33.6038,33.5423,33.6038,11400.0
2011-03-22 11:05:00,43.71,43.72,43.66,43.68,34500.0,33.6038,33.6115,33.5654,33.5808,34500.0
2011-03-22 11:10:00,43.66,43.68,43.63,43.64,14800.0,33.5654,33.5808,33.5423,33.55,14800.0
2011-03-22 11:15:00,43.63,43.74,43.63,43.71,20500.0,33.5423,33.6269,33.5423,33.6038,20500.0
2011-03-22 11:20:00,43.71,43.72,43.69,43.71,17000.0,33.6038,33.6115,33.5885,33.6038,17000.0
2011-03-22 11:25:00,43.71,43.75,43.71,43.75,5000.0,33.6038,33.6346,33.6038,33.6346,5000.0
2011-03-22 11:30:00,43.75,43.75,43.69,43.7,14900.0,33.6346,33.6346,33.5885,33.5961,14900.0
2011-03-22 11:35:00,43.7,43.73,43.69,43.72,11200.0,33.5961,33.6192,33.5885,33.6115,11200.0
2011-03-22 11:40:00,43.73,43.73,43.66,43.66,16800.0,33.6192,33.6192,33.5654,33.5654,16800.0
2011-03-22 11:45:00,43.66,43.67,43.65,43.65,11100.0,33.5654,33.5731,33.5577,33.5577,11100.0
2011-03-22 11:50:00,43.65,43.75,43.65,43.75,21000.0,33.5577,33.6346,33.5577,33.6346,21000.0
2011-03-22 11:55:00,43.75,43.81,43.74,43.8,25500.0,33.6346,33.6807,33.6269,33.673,25500.0
2011-03-22 12:00:00,43.8,43.81,43.79,43.8,27800.0,33.673,33.6807,33.6653,33.673,27800.0
2011-03-22 12:05:00,43.79,43.8,43.79,43.79,12600.0,33.6653,33.673,33.6653,33.6653,12600.0
2011-03-22 12:10:00,43.79,43.8,43.78,43.78,23900.0,33.6653,33.673,33.6576,33.6576,23900.0
2011-03-22 12:15:00,43.79,43.79,43.78,43.79,10800.0,33.6653,33.6653,33.6576,33.6653,10800.0
2011-03-22 12:20:00,43.79,43.79,43.78,43.79,10500.0,33.6653,33.6653,33.6576,33.6653,10500.0
2011-03-22 12:25:00,43.79,43.82,43.78,43.8,34400.0,33.6653,33.6884,33.6576,33.673,34400.0
2011-03-22 12:30:00,43.8,43.8,43.79,43.79,3600.0,33.673,33.673,33.6653,33.6653,3600.0
2011-03-22 12:35:00,43.8,43.82,43.79,43.8,7700.0,33.673,33.6884,33.6653,33.673,7700.0
2011-03-22 12:40:00,43.82,43.84,43.82,43.84,14200.0,33.6884,33.7038,33.6884,33.7038,14200.0
2011-03-22 12:45:00,43.83,43.88,43.83,43.88,21600.0,33.6961,33.7345,33.6961,33.7345,21600.0
2011-03-22 12:50:00,43.88,43.91,43.87,43.91,9000.0,33.7345,33.7576,33.7268,33.7576,9000.0
2011-03-22 12:55:00,43.92,43.92,43.9,43.9,6400.0,33.7653,33.7653,33.7499,33.7499,6400.0
2011-03-22 13:00:00,43.9,43.93,43.9,43.91,21900.0,33.7499,33.773,33.7499,33.7576,21900.0
2011-03-22 13:05:00,43.91,43.91,43.9,43.91,20500.0,33.7576,33.7576,33.7499,33.7576,20500.0
2011-03-22 13:10:00,43.9,43.95,43.9,43.95,13200.0,33.7499,33.7883,33.7499,33.7883,13200.0
2011-03-22 13:15:00,43.95,43.98,43.94,43.95,21000.0,33.7883,33.8114,33.7807,33.7883,21000.0
2011-03-22 13:20:00,43.96,43.96,43.92,43.95,19400.0,33.796,33.796,33.7653,33.7883,19400.0
2011-03-22 13:25:00,43.95,43.98,43.95,43.98,9800.0,33.7883,33.8114,33.7883,33.8114,9800.0
2011-03-22 13:30:00,43.97,44.0,43.97,44.0,12200.0,33.8037,33.8268,33.8037,33.8268,12200.0
2011-03-22 13:35:00,43.99,44.02,43.99,43.99,27900.0,33.8191,33.8422,33.8191,33.8191,27900.0
2011-03-22 13:40:00,44.0,44.01,43.99,43.99,11400.0,33.8268,33.8345,33.8191,33.8191,11400.0
2011-03-22 13:45:00,43.99,44.0,43.99,43.99,11500.0,33.8191,33.8268,33.8191,33.8191,11500.0
2011-03-22 13:50:00,44.0,44.01,43.99,44.0,40900.0,33.8268,33.8345,33.8191,33.8268,40900.0
2011-03-22 13:55:00,44.01,44.01,43.99,44.0,21800.0,33.8345,33.8345,33.8191,33.8268,21800.0
2011-03-22 14:00:00,43.99,44.0,43.99,43.99,5200.0,33.8191,33.8268,33.8191,33.8191,5200.0
2011-03-22 14:05:00,44.0,44.0,43.99,43.99,35000.0,33.8268,33.8268,33.8191,33.8191,35000.0
2011-03-22 14:10:00,43.99,44.0,43.96,43.96,18900.0,33.8191,33.8268,33.796,33.796,18900.0
2011-03-22 14:15:00,43.96,43.97,43.91,43.92,20300.0,33.796,33.8037,33.7576,33.7653,20300.0
2011-03-22 14:20:00,43.92,43.93,43.88,43.92,24700.0,33.7653,33.773,33.7345,33.7653,24700.0
2011-03-22 14:25:00,43.92,43.94,43.91,43.91,23700.0,33.7653,33.7807,33.7576,33.7576,23700.0
2011-03-22 14:30:00,43.91,43.91,43.87,43.87,16200.0,33.7576,33.7576,33.7268,33.7268,16200.0
2011-03-22 14:35:00,43.87,43.88,43.81,43.86,28400.0,33.7268,33.7345,33.6807,33.7191,28400.0
2011-03-22 14:40:00,43.86,43.86,43.84,43.84,15400.0,33.7191,33.7191,33.7038,33.7038,15400.0
2011-03-22 14:45:00,43.85,43.87,43.84,43.85,25600.0,33.7115,33.7268,33.7038,33.7115,25600.0
2011-03-22 14:50:00,43.85,43.89,43.85,43.88,19300.0,33.7115,33.7422,33.7115,33.7345,19300.0
2011-03-22 14:55:00,43.87,43.89,43.85,43.85,19600.0,33.7268,33.7422,33.7115,33.7115,19600.0
2011-03-22 15:00:00,43.86,43.86,43.85,43.85,20100.0,33.7191,33.7191,33.7115,33.7115,20100.0
2011-03-22 15:05:00,43.86,43.86,43.83,43.85,57200.0,33.7191,33.7191,33.6961,33.7115,57200.0
2011-03-22 15:10:00,43.85,43.86,43.84,43.86,31900.0,33.7115,33.7191,33.7038,33.7191,31900.0
2011-03-22 15:15:00,43.86,43.86,43.85,43.86,14900.0,33.7191,33.7191,33.7115,33.7191,14900.0
2011-03-22 15:20:00,43.85,43.86,43.85,43.86,20600.0,33.7115,33.7191,33.7115,33.7191,20600.0
2011-03-22 15:25:00,43.87,43.87,43.85,43.85,10100.0,33.7268,33.7268,33.7115,33.7115,10100.0
2011-03-22 15:30:00,43.85,43.86,43.85,43.85,15500.0,33.7115,33.7191,33.7115,33.7115,15500.0
2011-03-22 15:35:00,43.86,43.86,43.85,43.85,29000.0,33.7191,33.7191,33.7115,33.7115,29000.0
2011-03-22 15:40:00,43.85,43.86,43.85,43.85,25300.0,33.7115,33.7191,33.7115,33.7115,25300.0
2011-03-22 15:45:00,43.85,43.86,43.85,43.85,40200.0,33.7115,33.7191,33.7115,33.7115,40200.0
2011-03-22 15:50:00,43.85,43.85,43.76,43.76,48800.0,33.7115,33.7115,33.6423,33.6423,48800.0
2011-03-22 15:55:00,43.76,43.81,43.76,43.78,121100.0,33.6423,33.6807,33.6423,33.6576,121100.0
2011-03-23 09:30:00,43.64,43.86,43.64,43.81,74000.0,33.55,33.7191,33.55,33.6807,74000.0
2011-03-23 09:35:00,43.8,43.81,43.73,43.75,51700.0,33.673,33.6807,33.6192,33.6346,51700.0
2011-03-23 09:40:00,43.75,43.8,43.75,43.79,51100.0,33.6346,33.673,33.6346,33.6653,51100.0
2011-03-23 09:45:00,43.79,43.79,43.75,43.77,58900.0,33.6653,33.6653,33.6346,33.65,58900.0
2011-03-23 09:50:00,43.76,43.77,43.67,43.67,63300.0,33.6423,33.65,33.5731,33.5731,63300.0
2011-03-23 09:55:00,43.67,43.71,43.66,43.66,33300.0,33.5731,33.6038,33.5654,33.5654,33300.0
2011-03-23 10:00:00,43.65,43.68,43.61,43.64,46000.0,33.5577,33.5808,33.5269,33.55,46000.0
2011-03-23 10:05:00,43.64,43.64,43.56,43.56,73600.0,33.55,33.55,33.4885,33.4885,73600.0
2011-03-23 10:10:00,43.55,43.56,43.52,43.55,40000.0,33.4808,33.4885,33.4578,33.4808,40000.0
2011-03-23 10:15:00,43.55,43.61,43.55,43.61,21500.0,33.4808,33.5269,33.4808,33.5269,21500.0
2011-03-23 10:20:00,43.6,43.67,43.6,43.66,29200.0,33.5193,33.5731,33.5193,33.5654,29200.0
2011-03-23 10:25:00,43.66,43.74,43.65,43.74,33800.0,33.5654,33.6269,33.5577,33.6269,33800.0
2011-03-23 10:30:00,43.74,43.75,43.68,43.72,49500.0,33.6269,33.6346,33.5808,33.6115,49500.0
2011-03-23 10:35:00,43.71,43.72,43.68,43.69,18400.0,33.6038,33.6115,33.5808,33.5885,18400.0
2011-03-23 10:40:00,43.69,43.69,43.63,43.63,18500.0,33.5885,33.5885,33.5423,33.5423,18500.0
2011-03-23 10:45:00,43.64,43.64,43.59,43.6,32000.0,33.55,33.55,33.5116,33.5193,32000.0
2011-03-23 10:50:00,43.6,43.61,43.57,43.57,27400.0,33.5193,33.5269,33.4962,33.4962,27400.0
2011-03-23 10:55:00,43.58,43.61,43.58,43.59,22900.0,33.5039,33.5269,33.5039,33.5116,22900.0
2011-03-23 11:00:00,43.59,43.63,43.57,43.58,47400.0,33.5116,33.5423,33.4962,33.5039,47400.0
2011-03-23 11:05:00,43.57,43.57,43.54,43.57,26800.0,33.4962,33.4962,33.4731,33.4962,26800.0
2011-03-23 11:10:00,43.58,43.58,43.52,43.55,52800.0,33.5039,33.5039,33.4578,33.4808,52800.0
2011-03-23 11:15:00,43.55,43.57,43.54,43.55,20300.0,33.4808,33.4962,33.4731,33.4808,20300.0
2011-03-23 11:20:00,43.54,43.55,43.53,43.53,22200.0,33.4731,33.4808,33.4654,33.4654,22200.0
2011-03-23 11:25:00,43.54,43.59,43.53,43.55,39000.0,33.4731,33.5116,33.4654,33.4808,39000.0
2011-03-23 11:30:00,43.55,43.55,43.5,43.54,66400.0,33.4808,33.4808,33.4424,33.4731,66400.0
2011-03-23 11:35:00,43.54,43.6,43.53,43.55,49600.0,33.4731,33.5193,33.4654,33.4808,49600.0
2011-03-23 11:40:00,43.56,43.56,43.55,43.56,10900.0,33.4885,33.4885,33.4808,33.4885,10900.0
2011-03-23 11:45:00,43.56,43.58,43.55,43.57,36300.0,33.4885,33.5039,33.4808,33.4962,36300.0
2011-03-23 11:50:00,43.58,43.59,43.57,43.57,11300.0,33.5039,33.5116,33.4962,33.4962,11300.0
2011-03-23 11:55:00,43.57,43.58,43.53,43.54,29500.0,33.4962,33.5039,33.4654,33.4731,29500.0
2011-03-23 12:00:00,43.53,43.53,43.51,43.51,17700.0,33.4654,33.4654,33.4501,33.4501,17700.0
2011-03-23 12:05:00,43.51,43.52,43.48,43.48,34700.0,33.4501,33.4578,33.427,33.427,34700.0
2011-03-23 12:10:00,43.48,43.49,43.46,43.47,21400.0,33.427,33.4347,33.4116,33.4193,21400.0
2011-03-23 12:15:00,43.47,43.48,43.46,43.46,15500.0,33.4193,33.427,33.4116,33.4116,15500.0
2011-03-23 12:20:00,43.47,43.49,43.46,43.49,29100.0,33.4193,33.4347,33.4116,33.4347,29100.0
2011-03-23 12:25:00,43.48,43.53,43.48,43.52,17800.0,33.427,33.4654,33.427,33.4578,17800.0
2011-03-23 12:30:00,43.51,43.57,43.51,43.54,45000.0,33.4501,33.4962,33.4501,33.4731,45000.0
2011-03-23 12:35:00,43.54,43.57,43.52,43.56,49800.0,33.4731,33.4962,33.4578,33.4885,49800.0
2011-03-23 12:40:00,43.57,43.57,43.55,43.56,23000.0,33.4962,33.4962,33.4808,33.4885,23000.0
2011-03-23 12:45:00,43.56,43.57,43.54,43.54,15300.0,33.4885,33.4962,33.4731,33.4731,15300.0
2011-03-23 12:50:00,43.54,43.55,43.53,43.54,14300.0,33.4731,33.4808,33.4654,33.4731,14300.0
2011-03-23 12:55:00,43.54,43.57,43.53,43.56,21900.0,33.4731,33.4962,33.4654,33.4885,21900.0
2011-03-23 13:00:00,43.56,43.61,43.55,43.61,23800.0,33.4885,33.5269,33.4808,33.5269,23800.0
2011-03-23 13:05:00,43.6,43.62,43.58,43.59,35000.0,33.5193,33.5346,33.5039,33.5116,35000.0
2011-03-23 13:10:00,43.59,43.59,43.54,43.54,38500.0,33.5116,33.5116,33.4731,33.4731,38500.0
2011-03-23 13:15:00,43.54,43.55,43.53,43.53,17700.0,33.4731,33.4808,33.4654,33.4654,17700.0
2011-03-23 13:20:00,43.54,43.55,43.52,43.55,20800.0,33.4731,33.4808,33.4578,33.4808,20800.0
2011-03-23 13:25:00,43.54,43.55,43.52,43.55,30200.0,33.4731,33.4808,33.4578,33.4808,30200.0
2011-03-23 13:30:00,43.55,43.56,43.54,43.54,37300.0,33.4808,33.4885,33.4731,33.4731,37300.0
2011-03-23 13:35:00,43.53,43.55,43.52,43.54,28800.0,33.4654,33.4808,33.4578,33.4731,28800.0
2011-03-23 13:40:00,43.54,43.55,43.53,43.54,15400.0,33.4731,33.4808,33.4654,33.4731,15400.0
2011-03-23 13:45:00,43.54,43.55,43.52,43.53,32500.0,33.4731,33.4808,33.4578,33.4654,32500.0
2011-03-23 13:50:00,43.54,43.57,43.54,43.54,24100.0,33.4731,33.4962,33.4731,33.4731,24100.0
2011-03-23 13:55:00,43.54,43.55,43.53,43.54,15900.0,33.4731,33.4808,33.4654,33.4731,15900.0
2011-03-23 14:00:00,43.54,43.55,43.52,43.55,36900.0,33.4731,33.4808,33.4578,33.4808,36900.0
2011-03-23 14:05:00,43.55,43.57,43.54,43.57,28700.0,33.4808,33.4962,33.4731,33.4962,28700.0
2011-03-23 14:10:00,43.57,43.59,43.55,43.57,44000.0,33.4962,33.5116,33.4808,33.4962,44000.0
2011-03-23 14:15:00,43.57,43.59,43.54,43.54,16500.0,33.4962,33.5116,33.4731,33.4731,16500.0
2011-03-23 14:20:00,43.54,43.6,43.48,43.55,137100.0,33.4731,33.5193,33.427,33.4808,137100.0
2011-03-23 14:25:00,43.55,43.61,43.52,43.6,94800.0,33.4808,33.5269,33.4578,33.5193,94800.0
2011-03-23 14:30:00,43.6,43.6,43.58,43.58,56600.0,33.5193,33.5193,33.5039,33.5039,56600.0
2011-03-23 14:35:00,43.58,43.58,43.56,43.57,20600.0,33.5039,33.5039,33.4885,33.4962,20600.0
2011-03-23 14:40:00,43.56,43.57,43.53,43.53,29000.0,33.4885,33.4962,33.4654,33.4654,29000.0
2011-03-23 14:45:00,43.54,43.54,43.51,43.54,48400.0,33.4731,33.4731,33.4501,33.4731,48400.0
2011-03-23 14:50:00,43.53,43.66,43.53,43.66,27800.0,33.4654,33.5654,33.4654,33.5654,27800.0
2011-03-23 14:55:00,43.66,43.68,43.65,43.68,38200.0,33.5654,33.5808,33.5577,33.5808,38200.0
2011-03-23 15:00:00,43.68,43.69,43.65,43.66,64200.0,33.5808,33.5885,33.5577,33.5654,64200.0
2011-03-23 15:05:00,43.66,43.69,43.65,43.67,27200.0,33.5654,33.5885,33.5577,33.5731,27200.0
2011-03-23 15:10:00,43.68,43.7,43.65,43.7,29600.0,33.5808,33.5961,33.5577,33.5961,29600.0
2011-03-23 15:15:00,43.7,43.71,43.69,43.71,28300.0,33.5961,33.6038,33.5885,33.6038,28300.0
2011-03-23 15:20:00,43.71,43.71,43.67,43.68,46800.0,33.6038,33.6038,33.5731,33.5808,46800.0
2011-03-23 15:25:00,43.67,43.69,43.63,43.64,97400.0,33.5731,33.5885,33.5423,33.55,97400.0
2011-03-23 15:30:00,43.64,43.66,43.59,43.6,100200.0,33.55,33.5654,33.5116,33.5193,100200.0
2011-03-23 15:35:00,43.6,43.61,43.58,43.6,63000.0,33.5193,33.5269,33.5039,33.5193,63000.0
2011-03-23 15:40:00,43.6,43.62,43.59,43.62,38400.0,33.5193,33.5346,33.5116,33.5346,38400.0
2011-03-23 15:45:00,43.61,43.62,43.56,43.59,101000.0,33.5269,33.5346,33.4885,33.5116,101000.0
2011-03-23 15:50:00,43.59,43.61,43.58,43.6,110800.0,33.5116,33.5269,33.5039,33.5193,110800.0
2011-03-23 15:55:00,43.59,43.63,43.56,43.6,208000.0,33.5116,33.5423,33.4885,33.5193,208000.0
2011-03-24 09:30:00,43.97,43.97,43.77,43.77,34400.0,33.8037,33.8037,33.65,33.65,34400.0
2011-03-24 09:35:00,43.77,43.83,43.74,43.79,33500.0,33.65,33.6961,33.6269,33.6653,33500.0
2011-03-24 09:40:00,43.76,43.81,43.71,43.71,28300.0,33.6423,33.6807,33.6038,33.6038,28300.0
2011-03-24 09:45:00,43.71,43.8,43.66,43.76,35500.0,33.6038,33.673,33.5654,33.6423,35500.0
2011-03-24 09:50:00,43.77,43.77,43.65,43.67,15200.0,33.65,33.65,33.5577,33.5731,15200.0
2011-03-24 09:55:00,43.64,43.66,43.56,43.56,8200.0,33.55,33.5654,33.4885,33.4885,8200.0
2011-03-24 10:00:00,43.56,43.65,43.53,43.65,22500.0,33.4885,33.5577,33.4654,33.5577,22500.0
2011-03-24 10:05:00,43.64,43.66,43.57,43.6,22400.0,33.55,33.5654,33.4962,33.5193,22400.0
2011-03-24 10:10:00,43.6,43.62,43.54,43.62,16300.0,33.5193,33.5346,33.4731,33.5346,16300.0
2011-03-24 10:15:00,43.61,43.61,43.52,43.55,33000.0,33.5269,33.5269,33.4578,33.4808,33000.0
2011-03-24 10:20:00,43.55,43.68,43.54,43.67,36300.0,33.4808,33.5808,33.4731,33.5731,36300.0
2011-03-24 10:25:00,43.67,43.69,43.61,43.68,39600.0,33.5731,33.5885,33.5269,33.5808,39600.0
2011-03-24 10:30:00,43.68,43.68,43.61,43.65,23900.0,33.5808,33.5808,33.5269,33.5577,23900.0
2011-03-24 10:35:00,43.65,43.68,43.61,43.67,28700.0,33.5577,33.5808,33.5269,33.5731,28700.0
2011-03-24 10:40:00,43.68,43.73,43.66,43.66,10800.0,33.5808,33.6192,33.5654,33.5654,10800.0
2011-03-24 10:45:00,43.66,43.69,43.65,43.69,7000.0,33.5654,33.5885,33.5577,33.5885,7000.0
2011-03-24 10:50:00,43.68,43.71,43.68,43.68,10900.0,33.5808,33.6038,33.5808,33.5808,10900.0
2011-03-24 10:55:00,43.68,43.71,43.67,43.67,39500.0,33.5808,33.6038,33.5731,33.5731,39500.0
2011-03-24 11:00:00,43.67,43.71,43.66,43.7,20600.0,33.5731,33.6038,33.5654,33.5961,20600.0
2011-03-24 11:05:00,43.7,43.7,43.65,43.65,21200.0,33.5961,33.5961,33.5577,33.5577,21200.0
2011-03-24 11:10:00,43.66,43.66,43.64,43.64,16000.0,33.5654,33.5654,33.55,33.55,16000.0
2011-03-24 11:15:00,43.64,43.66,43.64,43.65,8200.0,33.55,33.5654,33.55,33.5577,8200.0
2011-03-24 11:20:00,43.65,43.68,43.63,43.63,26200.0,33.5577,33.5808,33.5423,33.5423,26200.0
2011-03-24 11:25:00,43.62,43.68,43.6,43.68,50800.0,33.5346,33.5808,33.5193,33.5808,50800.0
2011-03-24 11:30:00,43.68,43.73,43.66,43.68,23100.0,33.5808,33.6192,33.5654,33.5808,23100.0
2011-03-24 11:35:00,43.67,43.69,43.66,43.68,27200.0,33.5731,33.5885,33.5654,33.5808,27200.0
2011-03-24 11:40:00,43.69,43.69,43.67,43.69,22600.0,33.5885,33.5885,33.5731,33.5885,22600.0
2011-03-24 11:45:00,43.69,43.7,43.68,43.69,15900.0,33.5885,33.5961,33.5808,33.5885,15900.0
2011-03-24 11:50:00,43.68,43.72,43.68,43.7,31700.0,33.5808,33.6115,33.5808,33.5961,31700.0
2011-03-24 11:55:00,43.7,43.73,43.69,43.72,170200.0,33.5961,33.6192,33.5885,33.6115,170200.0
2011-03-24 12:00:00,43.72,43.75,43.71,43.74,12000.0,33.6115,33.6346,33.6038,33.6269,12000.0
2011-03-24 12:05:00,43.75,43.77,43.73,43.76,31300.0,33.6346,33.65,33.6192,33.6423,31300.0
2011-03-24 12:10:00,43.76,43.78,43.76,43.76,13000.0,33.6423,33.6576,33.6423,33.6423,13000.0
2011-03-24 12:15:00,43.76,43.77,43.76,43.76,5500.0,33.6423,33.65,33.6423,33.6423,5500.0
2011-03-24 12:20:00,43.76,43.77,43.74,43.75,22400.0,33.6423,33.65,33.6269,33.6346,22400.0
2011-03-24 12:25:00,43.76,43.8,43.75,43.79,15800.0,33.6423,33.673,33.6346,33.6653,15800.0
2011-03-24 12:30:00,43.78,43.79,43.77,43.77,13500.0,33.6576,33.6653,33.65,33.65,13500.0
2011-03-24 12:35:00,43.78,43.82,43.77,43.81,18000.0,33.6576,33.6884,33.65,33.6807,18000.0
2011-03-24 12:40:00,43.82,43.82,43.79,43.82,43900.0,33.6884,33.6884,33.6653,33.6884,43900.0
2011-03-24 12:45:00,43.83,43.83,43.79,43.8,10300.0,33.6961,33.6961,33.6653,33.673,10300.0
2011-03-24 12:50:00,43.79,43.81,43.76,43.77,41800.0,33.6653,33.6807,33.6423,33.65,41800.0
2011-03-24 12:55:00,43.79,43.81,43.77,43.79,13200.0,33.6653,33.6807,33.65,33.6653,13200.0
2011-03-24 13:00:00,43.79,43.82,43.78,43.82,7400.0,33.6653,33.6884,33.6576,33.6884,7400.0
2011-03-24 13:05:00,43.82,43.82,43.8,43.81,10600.0,33.6884,33.6884,33.673,33.6807,10600.0
2011-03-24 13:10:00,43.81,43.82,43.8,43.82,7100.0,33.6807,33.6884,33.673,33.6884,7100.0
2011-03-24 13:15:00,43.81,43.86,43.8,43.86,15300.0,33.6807,33.7191,33.673,33.7191,15300.0
2011-03-24 13:20:00,43.86,43.92,43.86,43.9,43400.0,33.7191,33.7653,33.7191,33.7499,43400.0
2011-03-24 13:25:00,43.89,43.94,43.88,43.94,27600.0,33.7422,33.7807,33.7345,33.7807,27600.0
2011-03-24 13:30:00,43.93,43.97,43.91,43.94,36000.0,33.773,33.8037,33.7576,33.7807,36000.0
2011-03-24 13:35:00,43.94,43.94,43.9,43.92,12100.0,33.7807,33.7807,33.7499,33.7653,12100.0
2011-03-24 13:40:00,43.92,43.92,43.87,43.88,107600.0,33.7653,33.7653,33.7268,33.7345,107600.0
2011-03-24 13:45:00,43.88,43.89,43.83,43.84,23200.0,33.7345,33.7422,33.6961,33.7038,23200.0
2011-03-24 13:50:00,43.84,43.84,43.8,43.83,24700.0,33.7038,33.7038,33.673,33.6961,24700.0
2011-03-24 13:55:00,43.83,43.83,43.79,43.82,20100.0,33.6961,33.6961,33.6653,33.6884,20100.0
2011-03-24 14:00:00,43.83,43.85,43.82,43.84,29700.0,33.6961,33.7115,33.6884,33.7038,29700.0
2011-03-24 14:05:00,43.85,43.85,43.8,43.84,21100.0,33.7115,33.7115,33.673,33.7038,21100.0
2011-03-24 14:10:00,43.83,43.83,43.79,43.8,34400.0,33.6961,33.6961,33.6653,33.673,34400.0
2011-03-24 14:15:00,43.8,43.81,43.79,43.8,30900.0,33.673,33.6807,33.6653,33.673,30900.0
2011-03-24 14:20:00,43.8,43.8,43.78,43.79,30900.0,33.673,33.673,33.6576,33.6653,30900.0
2011-03-24 14:25:00,43.79,43.79,43.77,43.79,17100.0,33.6653,33.6653,33.65,33.6653,17100.0
2011-03-24 14:30:00,43.79,43.8,43.77,43.77,11000.0,33.6653,33.673,33.65,33.65,11000.0
2011-03-24 14:35:00,43.78,43.8,43.75,43.78,90700.0,33.6576,33.673,33.6346,33.6576,90700.0
2011-03-24 14:40:00,43.78,43.79,43.74,43.75,26400.0,33.6576,33.6653,33.6269,33.6346,26400.0
2011-03-24 14:45:00,43.75,43.76,43.74,43.74,26200.0,33.6346,33.6423,33.6269,33.6269,26200.0
2011-03-24 14:50:00,43.75,43.78,43.74,43.77,51500.0,33.6346,33.6576,33.6269,33.65,51500.0
2011-03-24 14:55:00,43.77,43.78,43.72,43.73,74100.0,33.65,33.6576,33.6115,33.6192,74100.0
2011-03-24 15:00:00,43.74,43.76,43.7,43.74,68700.0,33.6269,33.6423,33.5961,33.6269,68700.0
2011-03-24 15:05:00,43.75,43.77,43.72,43.77,199200.0,33.6346,33.65,33.6115,33.65,199200.0
2011-03-24 15:10:00,43.77,43.79,43.71,43.77,95400.0,33.65,33.6653,33.6038,33.65,95400.0
2011-03-24 15:15:00,43.77,43.81,43.75,43.77,73700.0,33.65,33.6807,33.6346,33.65,73700.0
2011-03-24 15:20:00,43.77,43.83,43.77,43.79,76500.0,33.65,33.6961,33.65,33.6653,76500.0
2011-03-24 15:25:00,43.79,43.8,43.72,43.75,100000.0,33.6653,33.673,33.6115,33.6346,100000.0
2011-03-24 15:30:00,43.76,43.77,43.73,43.73,21200.0,33.6423,33.65,33.6192,33.6192,21200.0
2011-03-24 15:35:00,43.73,43.73,43.65,43.66,36000.0,33.6192,33.6192,33.5577,33.5654,36000.0
2011-03-24 15:40:00,43.65,43.67,43.62,43.66,27400.0,33.5577,33.5731,33.5346,33.5654,27400.0
2011-03-24 15:45:00,43.66,43.66,43.62,43.64,40800.0,33.5654,33.5654,33.5346,33.55,40800.0
2011-03-24 15:50:00,43.64,43.64,43.58,43.6,156500.0,33.55,33.55,33.5039,33.5193,156500.0
2011-03-24 15:55:00,43.6,43.7,43.59,43.69,242800.0,33.5193,33.5961,33.5116,33.5885,242800.0
2011-03-25 09:30:00,43.75,43.78,43.63,43.69,25400.0,33.6346,33.6576,33.5423,33.5885,25400.0
2011-03-25 09:35:00,43.66,43.7,43.53,43.59,27000.0,33.5654,33.5961,33.4654,33.5116,27000.0
2011-03-25 09:40:00,43.6,43.62,43.55,43.58,16200.0,33.5193,33.5346,33.4808,33.5039,16200.0
2011-03-25 09:45:00,43.58,43.62,43.54,43.55,15600.0,33.5039,33.5346,33.4731,33.4808,15600.0
2011-03-25 09:50:00,43.56,43.57,43.54,43.56,29400.0,33.4885,33.4962,33.4731,33.4885,29400.0
2011-03-25 09:55:00,43.57,43.59,43.54,43.57,37000.0,33.4962,33.5116,33.4731,33.4962,37000.0
2011-03-25 10:00:00,43.56,43.57,43.52,43.55,20500.0,33.4885,33.4962,33.4578,33.4808,20500.0
2011-03-25 10:05:00,43.56,43.56,43.52,43.52,39600.0,33.4885,33.4885,33.4578,33.4578,39600.0
2011-03-25 10:10:00,43.52,43.56,43.5,43.56,20100.0,33.4578,33.4885,33.4424,33.4885,20100.0
2011-03-25 10:15:00,43.56,43.57,43.54,43.54,14300.0,33.4885,33.4962,33.4731,33.4731,14300.0
2011-03-25 10:20:00,43.55,43.57,43.53,43.57,35300.0,33.4808,33.4962,33.4654,33.4962,35300.0
2011-03-25 10:25:00,43.57,43.65,43.57,43.61,34400.0,33.4962,33.5577,33.4962,33.5269,34400.0
2011-03-25 10:30:00,43.6,43.66,43.6,43.66,14100.0,33.5193,33.5654,33.5193,33.5654,14100.0
2011-03-25 10:35:00,43.63,43.69,43.63,43.69,29200.0,33.5423,33.5885,33.5423,33.5885,29200.0
2011-03-25 10:40:00,43.69,43.71,43.65,43.65,31900.0,33.5885,33.6038,33.5577,33.5577,31900.0
2011-03-25 10:45:00,43.65,43.67,43.63,43.65,20900.0,33.5577,33.5731,33.5423,33.5577,20900.0
2011-03-25 10:50:00,43.65,43.68,43.64,43.67,22300.0,33.5577,33.5808,33.55,33.5731,22300.0
2011-03-25 10:55:00,43.67,43.7,43.65,43.65,17200.0,33.5731,33.5961,33.5577,33.5577,17200.0
2011-03-25 11:00:00,43.65,43.68,43.65,43.68,5300.0,33.5577,33.5808,33.5577,33.5808,5300.0
2011-03-25 11:05:00,43.68,43.69,43.65,43.69,17000.0,33.5808,33.5885,33.5577,33.5885,17000.0
2011-03-25 11:10:00,43.68,43.69,43.65,43.65,8200.0,33.5808,33.5885,33.5577,33.5577,8200.0
2011-03-25 11:15:00,43.65,43.68,43.63,43.68,17600.0,33.5577,33.5808,33.5423,33.5808,17600.0
2011-03-25 11:20:00,43.67,43.7,43.65,43.69,20000.0,33.5731,33.5961,33.5577,33.5885,20000.0
2011-03-25 11:25:00,43.69,43.72,43.69,43.72,14400.0,33.5885,33.6115,33.5885,33.6115,14400.0
2011-03-25 11:30:00,43.71,43.79,43.71,43.78,30100.0,33.6038,33.6653,33.6038,33.6576,30100.0
2011-03-25 11:35:00,43.78,43.79,43.74,43.75,15000.0,33.6576,33.6653,33.6269,33.6346,15000.0
2011-03-25 11:40:00,43.75,43.78,43.74,43.78,13700.0,33.6346,33.6576,33.6269,33.6576,13700.0
2011-03-25 11:45:00,43.78,43.83,43.78,43.79,23200.0,33.6576,33.6961,33.6576,33.6653,23200.0
2011-03-25 11:50:00,43.79,43.85,43.79,43.82,26400.0,33.6653,33.7115,33.6653,33.6884,26400.0
2011-03-25 11:55:00,43.81,43.81,43.77,43.78,6600.0,33.6807,33.6807,33.65,33.6576,6600.0
2011-03-25 12:00:00,43.79,43.79,43.75,43.75,8400.0,33.6653,33.6653,33.6346,33.6346,8400.0
2011-03-25 12:05:00,43.75,43.77,43.73,43.77,25600.0,33.6346,33.65,33.6192,33.65,25600.0
2011-03-25 12:10:00,43.77,43.77,43.75,43.75,1800.0,33.65,33.65,33.6346,33.6346,1800.0
2011-03-25 12:15:00,43.75,43.78,43.75,43.78,15800.0,33.6346,33.6576,33.6346,33.6576,15800.0
2011-03-25 12:20:00,43.78,43.82,43.78,43.82,10700.0,33.6576,33.6884,33.6576,33.6884,10700.0
2011-03-25 12:25:00,43.82,43.82,43.79,43.8,13700.0,33.6884,33.6884,33.6653,33.673,13700.0
2011-03-25 12:30:00,43.8,43.85,43.8,43.84,27100.0,33.673,33.7115,33.673,33.7038,27100.0
2011-03-25 12:35:00,43.84,43.84,43.8,43.81,18400.0,33.7038,33.7038,33.673,33.6807,18400.0
2011-03-25 12:40:00,43.81,43.82,43.79,43.79,6900.0,33.6807,33.6884,33.6653,33.6653,6900.0
2011-03-25 12:45:00,43.79,43.82,43.79,43.8,15300.0,33.6653,33.6884,33.6653,33.673,15300.0
2011-03-25 12:50:00,43.79,43.8,43.77,43.77,8100.0,33.6653,33.673,33.65,33.65,8100.0
2011-03-25 12:55:00,43.77,43.78,43.77,43.77,4000.0,33.65,33.6576,33.65,33.65,4000.0
2011-03-25 13:00:00,43.77,43.78,43.76,43.77,25500.0,33.65,33.6576,33.6423,33.65,25500.0
2011-03-25 13:05:00,43.76,43.81,43.76,43.79,18900.0,33.6423,33.6807,33.6423,33.6653,18900.0
2011-03-25 13:10:00,43.79,43.8,43.76,43.76,13900.0,33.6653,33.673,33.6423,33.6423,13900.0
2011-03-25 13:15:00,43.76,43.77,43.76,43.77,11200.0,33.6423,33.65,33.6423,33.65,11200.0
2011-03-25 13:20:00,43.76,43.77,43.76,43.76,7400.0,33.6423,33.65,33.6423,33.6423,7400.0
2011-03-25 13:25:00,43.76,43.76,43.74,43.75,29000.0,33.6423,33.6423,33.6269,33.6346,29000.0
2011-03-25 13:30:00,43.74,43.76,43.72,43.73,26500.0,33.6269,33.6423,33.6115,33.6192,26500.0
2011-03-25 13:35:00,43.72,43.75,43.7,43.75,14100.0,33.6115,33.6346,33.5961,33.6346,14100.0
2011-03-25 13:40:00,43.75,43.75,43.74,43.74,4200.0,33.6346,33.6346,33.6269,33.6269,4200.0
2011-03-25 13:45:00,43.73,43.76,43.73,43.76,14600.0,33.6192,33.6423,33.6192,33.6423,14600.0
2011-03-25 13:50:00,43.76,43.77,43.75,43.76,8500.0,33.6423,33.65,33.6346,33.6423,8500.0
2011-03-25 13:55:00,43.76,43.76,43.73,43.74,10800.0,33.6423,33.6423,33.6192,33.6269,10800.0
2011-03-25 14:00:00,43.73,43.76,43.73,43.76,3900.0,33.6192,33.6423,33.6192,33.6423,3900.0
2011-03-25 14:05:00,43.76,43.76,43.73,43.74,14400.0,33.6423,33.6423,33.6192,33.6269,14400.0
2011-03-25 14:10:00,43.74,43.79,43.73,43.79,38600.0,33.6269,33.6653,33.6192,33.6653,38600.0
2011-03-25 14:15:00,43.79,43.81,43.77,43.78,18700.0,33.6653,33.6807,33.65,33.6576,18700.0
2011-03-25 14:20:00,43.78,43.79,43.77,43.77,13700.0,33.6576,33.6653,33.65,33.65,13700.0
2011-03-25 14:25:00,43.77,43.8,43.76,43.8,13900.0,33.65,33.673,33.6423,33.673,13900.0
2011-03-25 14:30:00,43.79,43.84,43.78,43.84,41100.0,33.6653,33.7038,33.6576,33.7038,41100.0
2011-03-25 14:35:00,43.83,43.83,43.8,43.82,19500.0,33.6961,33.6961,33.673,33.6884,19500.0
2011-03-25 14:40:00,43.81,43.82,43.78,43.81,13900.0,33.6807,33.6884,33.6576,33.6807,13900.0
2011-03-25 14:45:00,43.8,43.83,43.8,43.81,10400.0,33.673,33.6961,33.673,33.6807,10400.0
2011-03-25 14:50:00,43.82,43.82,43.8,43.81,5500.0,33.6884,33.6884,33.673,33.6807,5500.0
2011-03-25 14:55:00,43.81,43.83,43.8,43.83,20400.0,33.6807,33.6961,33.673,33.6961,20400.0
2011-03-25 15:00:00,43.83,43.84,43.81,43.83,16000.0,33.6961,33.7038,33.6807,33.6961,16000.0
2011-03-25 15:05:00,43.83,43.83,43.8,43.81,13000.0,33.6961,33.6961,33.673,33.6807,13000.0
2011-03-25 15:10:00,43.81,43.85,43.81,43.82,15300.0,33.6807,33.7115,33.6807,33.6884,15300.0
2011-03-25 15:15:00,43.83,43.83,43.79,43.79,9100.0,33.6961,33.6961,33.6653,33.6653,9100.0
2011-03-25 15:20:00,43.8,43.8,43.77,43.77,11000.0,33.673,33.673,33.65,33.65,11000.0
2011-03-25 15:25:00,43.77,43.77,43.72,43.74,34300.0,33.65,33.65,33.6115,33.6269,34300.0
2011-03-25 15:30:00,43.74,43.74,43.68,43.7,67700.0,33.6269,33.6269,33.5808,33.5961,67700.0
2011-03-25 15:35:00,43.7,43.73,43.69,43.72,21100.0,33.5961,33.6192,33.5885,33.6115,21100.0
2011-03-25 15:40:00,43.73,43.75,43.72,43.73,15100.0,33.6192,33.6346,33.6115,33.6192,15100.0
2011-03-25 15:45:00,43.72,43.76,43.62,43.73,330900.0,33.6115,33.6423,33.5346,33.6192,330900.0
2011-03-25 15:50:00,43.75,43.76,43.74,43.74,92500.0,33.6346,33.6423,33.6269,33.6269,92500.0
2011-03-25 15:55:00,43.75,43.91,43.71,43.9,634500.0,33.6346,33.7576,33.6038,33.7499,634500.0
2011-03-28 09:30:00,44.1,44.11,43.9,44.11,46300.0,33.9037,33.9113,33.7499,33.9113,46300.0
2011-03-28 09:35:00,44.09,44.11,43.99,44.03,41400.0,33.896,33.9113,33.8191,33.8498,41400.0
2011-03-28 09:40:00,44.04,44.04,43.9,43.91,57800.0,33.8575,33.8575,33.7499,33.7576,57800.0
2011-03-28 09:45:00,43.92,44.02,43.9,43.95,40000.0,33.7653,33.8422,33.7499,33.7883,40000.0
2011-03-28 09:50:00,43.95,44.03,43.95,44.01,35700.0,33.7883,33.8498,33.7883,33.8345,35700.0
2011-03-28 09:55:00,44.01,44.02,43.9,43.94,24800.0,33.8345,33.8422,33.7499,33.7807,24800.0
2011-03-28 10:00:00,43.94,44.07,43.93,44.0,34700.0,33.7807,33.8806,33.773,33.8268,34700.0
2011-03-28 10:05:00,44.0,44.01,43.92,43.94,23700.0,33.8268,33.8345,33.7653,33.7807,23700.0
2011-03-28 10:10:00,43.93,43.96,43.88,43.93,28400.0,33.773,33.796,33.7345,33.773,28400.0
2011-03-28 10:15:00,43.93,43.97,43.9,43.97,16400.0,33.773,33.8037,33.7499,33.8037,16400.0
2011-03-28 10:20:00,43.97,44.0,43.95,43.99,13000.0,33.8037,33.8268,33.7883,33.8191,13000.0
2011-03-28 10:25:00,43.99,44.07,43.97,44.01,16000.0,33.8191,33.8806,33.8037,33.8345,16000.0
2011-03-28 10:30:00,44.01,44.06,43.99,44.05,8100.0,33.8345,33.8729,33.8191,33.8652,8100.0
2011-03-28 10:35:00,44.04,44.07,44.0,44.03,23700.0,33.8575,33.8806,33.8268,33.8498,23700.0
2011-03-28 10:40:00,44.03,44.03,44.0,44.03,16300.0,33.8498,33.8498,33.8268,33.8498,16300.0
2011-03-28 10:45:00,44.04,44.05,44.0,44.03,10700.0,33.8575,33.8652,33.8268,33.8498,10700.0
2011-03-28 10:50:00,44.04,44.08,44.01,44.06,18100.0,33.8575,33.8883,33.8345,33.8729,18100.0
2011-03-28 10:55:00,44.07,44.1,44.04,44.09,45200.0,33.8806,33.9037,33.8575,33.896,45200.0
2011-03-28 11:00:00,44.08,44.09,44.0,44.06,38000.0,33.8883,33.896,33.8268,33.8729,38000.0
2011-03-28 11:05:00,44.08,44.12,44.07,44.1,12100.0,33.8883,33.919,33.8806,33.9037,12100.0
2011-03-28 11:10:00,44.1,44.11,44.06,44.06,17500.0,33.9037,33.9113,33.8729,33.8729,17500.0
2011-03-28 11:15:00,44.06,44.12,44.06,44.1,14400.0,33.8729,33.919,33.8729,33.9037,14400.0
2011-03-28 11:20:00,44.1,44.12,44.08,44.1,18300.0,33.9037,33.919,33.8883,33.9037,18300.0
2011-03-28 11:25:00,44.1,44.1,44.09,44.1,8900.0,33.9037,33.9037,33.896,33.9037,8900.0
2011-03-28 11:30:00,44.1,44.1,44.09,44.09,13400.0,33.9037,33.9037,33.896,33.896,13400.0
2011-03-28 11:35:00,44.1,44.1,44.01,44.02,12400.0,33.9037,33.9037,33.8345,33.8422,12400.0
2011-03-28 11:40:00,44.02,44.07,43.99,44.01,44900.0,33.8422,33.8806,33.8191,33.8345,44900.0
2011-03-28 11:45:00,44.01,44.01,43.97,43.97,10500.0,33.8345,33.8345,33.8037,33.8037,10500.0
2011-03-28 11:50:00,43.97,43.98,43.94,43.94,9200.0,33.8037,33.8114,33.7807,33.7807,9200.0
2011-03-28 11:55:00,43.94,43.98,43.91,43.97,13700.0,33.7807,33.8114,33.7576,33.8037,13700.0
2011-03-28 12:00:00,43.97,43.98,43.93,43.95,25200.0,33.8037,33.8114,33.773,33.7883,25200.0
2011-03-28 12:05:00,43.95,43.97,43.94,43.97,22600.0,33.7883,33.8037,33.7807,33.8037,22600.0
2011-03-28 12:10:00,43.96,44.02,43.96,44.02,31200.0,33.796,33.8422,33.796,33.8422,31200.0
2011-03-28 12:15:00,44.02,44.02,44.0,44.0,21800.0,33.8422,33.8422,33.8268,33.8268,21800.0
2011-03-28 12:20:00,43.99,44.01,43.99,44.0,7500.0,33.8191,33.8345,33.8191,33.8268,7500.0
2011-03-28 12:25:00,44.0,44.02,44.0,44.0,8300.0,33.8268,33.8422,33.8268,33.8268,8300.0
2011-03-28 12:30:00,44.0,44.01,44.0,44.0,12300.0,33.8268,33.8345,33.8268,33.8268,12300.0
2011-03-28 12:35:00,44.0,44.01,44.0,44.0,13500.0,33.8268,33.8345,33.8268,33.8268,13500.0
2011-03-28 12:40:00,44.0,44.03,44.0,44.02,13000.0,33.8268,33.8498,33.8268,33.8422,13000.0
2011-03-28 12:45:00,44.01,44.02,44.0,44.02,9700.0,33.8345,33.8422,33.8268,33.8422,9700.0
2011-03-28 12:50:00,44.01,44.08,44.01,44.08,34800.0,33.8345,33.8883,33.8345,33.8883,34800.0
2011-03-28 12:55:00,44.07,44.1,44.05,44.09,21800.0,33.8806,33.9037,33.8652,33.896,21800.0
2011-03-28 13:00:00,44.08,44.09,44.04,44.04,15600.0,33.8883,33.896,33.8575,33.8575,15600.0
2011-03-28 13:05:00,44.04,44.05,44.01,44.01,9100.0,33.8575,33.8652,33.8345,33.8345,9100.0
2011-03-28 13:10:00,44.01,44.01,44.0,44.0,10700.0,33.8345,33.8345,33.8268,33.8268,10700.0
2011-03-28 13:15:00,44.01,44.01,43.97,43.97,29300.0,33.8345,33.8345,33.8037,33.8037,29300.0
2011-03-28 13:20:00,43.97,43.98,43.96,43.97,10200.0,33.8037,33.8114,33.796,33.8037,10200.0
2011-03-28 13:25:00,43.96,43.97,43.94,43.94,15200.0,33.796,33.8037,33.7807,33.7807,15200.0
2011-03-28 13:30:00,43.94,43.95,43.92,43.94,19200.0,33.7807,33.7883,33.7653,33.7807,19200.0
2011-03-28 13:35:00,43.93,43.97,43.92,43.97,23300.0,33.773,33.8037,33.7653,33.8037,23300.0
2011-03-28 13:40:00,43.96,43.97,43.95,43.95,19600.0,33.796,33.8037,33.7883,33.7883,19600.0
2011-03-28 13:45:00,43.94,43.95,43.92,43.94,17100.0,33.7807,33.7883,33.7653,33.7807,17100.0
2011-03-28 13:50:00,43.93,43.94,43.92,43.92,12800.0,33.773,33.7807,33.7653,33.7653,12800.0
2011-03-28 13:55:00,43.92,43.96,43.92,43.96,11800.0,33.7653,33.796,33.7653,33.796,11800.0
2011-03-28 14:00:00,43.95,43.96,43.94,43.95,12500.0,33.7883,33.796,33.7807,33.7883,12500.0
2011-03-28 14:05:00,43.94,43.95,43.94,43.94,10200.0,33.7807,33.7883,33.7807,33.7807,10200.0
2011-03-28 14:10:00,43.95,43.95,43.93,43.93,11100.0,33.7883,33.7883,33.773,33.773,11100.0
2011-03-28 14:15:00,43.93,43.94,43.92,43.94,30000.0,33.773,33.7807,33.7653,33.7807,30000.0
2011-03-28 14:20:00,43.94,44.03,43.94,43.99,43100.0,33.7807,33.8498,33.7807,33.8191,43100.0
2011-03-28 14:25:00,44.0,44.0,43.99,43.99,10400.0,33.8268,33.8268,33.8191,33.8191,10400.0
2011-03-28 14:30:00,43.99,44.0,43.98,43.98,32100.0,33.8191,33.8268,33.8114,33.8114,32100.0
2011-03-28 14:35:00,43.98,43.99,43.98,43.98,15400.0,33.8114,33.8191,33.8114,33.8114,15400.0
2011-03-28 14:40:00,43.98,43.99,43.98,43.98,12100.0,33.8114,33.8191,33.8114,33.8114,12100.0
2011-03-28 14:45:00,43.99,44.01,43.98,44.0,40900.0,33.8191,33.8345,33.8114,33.8268,40900.0
2011-03-28 14:50:00,44.0,44.01,43.99,43.99,24700.0,33.8268,33.8345,33.8191,33.8191,24700.0
2011-03-28 14:55:00,43.99,44.0,43.99,43.99,37900.0,33.8191,33.8268,33.8191,33.8191,37900.0
2011-03-28 15:00:00,43.98,43.99,43.98,43.98,28100.0,33.8114,33.8191,33.8114,33.8114,28100.0
2011-03-28 15:05:00,43.98,43.99,43.98,43.98,26200.0,33.8114,33.8191,33.8114,33.8114,26200.0
2011-03-28 15:10:00,43.98,43.99,43.98,43.98,20200.0,33.8114,33.8191,33.8114,33.8114,20200.0
2011-03-28 15:15:00,43.98,43.99,43.98,43.98,16000.0,33.8114,33.8191,33.8114,33.8114,16000.0
2011-03-28 15:20:00,43.98,43.99,43.98,43.98,27400.0,33.8114,33.8191,33.8114,33.8114,27400.0
2011-03-28 15:25:00,43.98,44.0,43.98,43.99,40200.0,33.8114,33.8268,33.8114,33.8191,40200.0
2011-03-28 15:30:00,43.99,44.0,43.99,44.0,36700.0,33.8191,33.8268,33.8191,33.8268,36700.0
2011-03-28 15:35:00,43.99,44.0,43.98,43.98,70100.0,33.8191,33.8268,33.8114,33.8114,70100.0
2011-03-28 15:40:00,43.98,44.02,43.96,44.0,132700.0,33.8114,33.8422,33.796,33.8268,132700.0
2011-03-28 15:45:00,44.0,44.01,43.95,44.0,146800.0,33.8268,33.8345,33.7883,33.8268,146800.0
2011-03-28 15:50:00,44.0,44.01,43.92,43.93,85000.0,33.8268,33.8345,33.7653,33.773,85000.0
2011-03-28 15:55:00,43.93,43.94,43.9,43.91,101000.0,33.773,33.7807,33.7499,33.7576,101000.0
2011-03-29 09:30:00,43.23,43.63,43.23,43.32,59300.0,33.582,33.8927,33.582,33.6519,59300.0
2011-03-29 09:35:00,43.33,43.4,43.31,43.37,49100.0,33.6596,33.714,33.6441,33.6907,49100.0
2011-03-29 09:40:00,43.36,43.48,43.34,43.41,32700.0,33.6829,33.7762,33.6674,33.7218,32700.0
2011-03-29 09:45:00,43.41,43.41,43.28,43.28,33200.0,33.7218,33.7218,33.6208,33.6208,33200.0
2011-03-29 09:50:00,43.28,43.34,43.26,43.34,23800.0,33.6208,33.6674,33.6053,33.6674,23800.0
2011-03-29 09:55:00,43.33,43.34,43.26,43.31,14400.0,33.6596,33.6674,33.6053,33.6441,14400.0
2011-03-29 10:00:00,43.32,43.42,43.29,43.36,82700.0,33.6519,33.7296,33.6286,33.6829,82700.0
2011-03-29 10:05:00,43.37,43.39,43.3,43.39,31300.0,33.6907,33.7063,33.6363,33.7063,31300.0
2011-03-29 10:10:00,43.39,43.42,43.39,43.41,28800.0,33.7063,33.7296,33.7063,33.7218,28800.0
2011-03-29 10:15:00,43.41,43.48,43.41,43.47,48000.0,33.7218,33.7762,33.7218,33.7684,48000.0
2011-03-29 10:20:00,43.47,43.54,43.44,43.54,28700.0,33.7684,33.8228,33.7451,33.8228,28700.0
2011-03-29 10:25:00,43.55,43.58,43.53,43.57,6400.0,33.8305,33.8538,33.815,33.8461,6400.0
2011-03-29 10:30:00,43.57,43.58,43.52,43.58,22700.0,33.8461,33.8538,33.8072,33.8538,22700.0
2011-03-29 10:35:00,43.58,43.59,43.54,43.55,17000.0,33.8538,33.8616,33.8228,33.8305,17000.0
2011-03-29 10:40:00,43.54,43.59,43.54,43.59,9200.0,33.8228,33.8616,33.8228,33.8616,9200.0
2011-03-29 10:45:00,43.58,43.67,43.58,43.63,15400.0,33.8538,33.9238,33.8538,33.8927,15400.0
2011-03-29 10:50:00,43.62,43.69,43.61,43.62,20800.0,33.8849,33.9393,33.8772,33.8849,20800.0
2011-03-29 10:55:00,43.62,43.67,43.62,43.66,12500.0,33.8849,33.9238,33.8849,33.916,12500.0
2011-03-29 11:00:00,43.67,43.71,43.66,43.67,29900.0,33.9238,33.9548,33.916,33.9238,29900.0
2011-03-29 11:05:00,43.66,43.66,43.61,43.64,24800.0,33.916,33.916,33.8772,33.9005,24800.0
2011-03-29 11:10:00,43.64,43.65,43.54,43.55,47500.0,33.9005,33.9082,33.8228,33.8305,47500.0
2011-03-29 11:15:00,43.56,43.6,43.56,43.6,13600.0,33.8383,33.8694,33.8383,33.8694,13600.0
2011-03-29 11:20:00,43.6,43.63,43.58,43.59,44000.0,33.8694,33.8927,33.8538,33.8616,44000.0
2011-03-29 11:25:00,43.6,43.62,43.58,43.62,43500.0,33.8694,33.8849,33.8538,33.8849,43500.0
2011-03-29 11:30:00,43.61,43.64,43.6,43.64,22200.0,33.8772,33.9005,33.8694,33.9005,22200.0
2011-03-29 11:35:00,43.64,43.65,43.6,43.63,16600.0,33.9005,33.9082,33.8694,33.8927,16600.0
2011-03-29 11:40:00,43.63,43.66,43.63,43.64,21100.0,33.8927,33.916,33.8927,33.9005,21100.0
2011-03-29 11:45:00,43.64,43.65,43.6,43.61,25600.0,33.9005,33.9082,33.8694,33.8772,25600.0
2011-03-29 11:50:00,43.61,43.63,43.59,43.61,20900.0,33.8772,33.8927,33.8616,33.8772,20900.0
2011-03-29 11:55:00,43.62,43.62,43.58,43.59,16300.0,33.8849,33.8849,33.8538,33.8616,16300.0
2011-03-29 12:00:00,43.6,43.6,43.57,43.59,17000.0,33.8694,33.8694,33.8461,33.8616,17000.0
2011-03-29 12:05:00,43.6,43.61,43.57,43.57,18800.0,33.8694,33.8772,33.8461,33.8461,18800.0
2011-03-29 12:10:00,43.58,43.6,43.56,43.57,23000.0,33.8538,33.8694,33.8383,33.8461,23000.0
2011-03-29 12:15:00,43.57,43.58,43.56,43.58,12500.0,33.8461,33.8538,33.8383,33.8538,12500.0
2011-03-29 12:20:00,43.57,43.58,43.55,43.57,10900.0,33.8461,33.8538,33.8305,33.8461,10900.0
2011-03-29 12:25:00,43.56,43.58,43.56,43.57,11400.0,33.8383,33.8538,33.8383,33.8461,11400.0
2011-03-29 12:30:00,43.57,43.58,43.56,43.58,23100.0,33.8461,33.8538,33.8383,33.8538,23100.0
2011-03-29 12:35:00,43.58,43.58,43.56,43.58,35700.0,33.8538,33.8538,33.8383,33.8538,35700.0
2011-03-29 12:40:00,43.58,43.58,43.57,43.58,7900.0,33.8538,33.8538,33.8461,33.8538,7900.0
2011-03-29 12:45:00,43.58,43.58,43.57,43.58,9600.0,33.8538,33.8538,33.8461,33.8538,9600.0
2011-03-29 12:50:00,43.58,43.6,43.57,43.6,11100.0,33.8538,33.8694,33.8461,33.8694,11100.0
2011-03-29 12:55:00,43.6,43.6,43.59,43.6,8500.0,33.8694,33.8694,33.8616,33.8694,8500.0
2011-03-29 13:00:00,43.59,43.59,43.58,43.58,16800.0,33.8616,33.8616,33.8538,33.8538,16800.0
2011-03-29 13:05:00,43.58,43.58,43.57,43.57,4900.0,33.8538,33.8538,33.8461,33.8461,4900.0
2011-03-29 13:10:00,43.57,43.57,43.54,43.54,8800.0,33.8461,33.8461,33.8228,33.8228,8800.0
2011-03-29 13:15:00,43.54,43.54,43.52,43.53,5700.0,33.8228,33.8228,33.8072,33.815,5700.0
2011-03-29 13:20:00,43.53,43.54,43.5,43.5,13900.0,33.815,33.8228,33.7917,33.7917,13900.0
2011-03-29 13:25:00,43.5,43.5,43.48,43.49,7200.0,33.7917,33.7917,33.7762,33.7839,7200.0
2011-03-29 13:30:00,43.48,43.49,43.48,43.49,2900.0,33.7762,33.7839,33.7762,33.7839,2900.0
2011-03-29 13:35:00,43.48,43.49,43.48,43.49,7200.0,33.7762,33.7839,33.7762,33.7839,7200.0
2011-03-29 13:40:00,43.49,43.49,43.46,43.47,13100.0,33.7839,33.7839,33.7606,33.7684,13100.0
2011-03-29 13:45:00,43.48,43.49,43.47,43.48,20700.0,33.7762,33.7839,33.7684,33.7762,20700.0
2011-03-29 13:50:00,43.49,43.49,43.48,43.49,3600.0,33.7839,33.7839,33.7762,33.7839,3600.0
2011-03-29 13:55:00,43.48,43.49,43.42,43.42,24100.0,33.7762,33.7839,33.7296,33.7296,24100.0
2011-03-29 14:00:00,43.43,43.55,43.43,43.54,19400.0,33.7373,33.8305,33.7373,33.8228,19400.0
2011-03-29 14:05:00,43.55,43.57,43.53,43.57,12300.0,33.8305,33.8461,33.815,33.8461,12300.0
2011-03-29 14:10:00,43.57,43.57,43.48,43.48,20300.0,33.8461,33.8461,33.7762,33.7762,20300.0
2011-03-29 14:15:00,43.49,43.51,43.49,43.51,11700.0,33.7839,33.7995,33.7839,33.7995,11700.0
2011-03-29 14:20:00,43.51,43.52,43.5,43.51,5800.0,33.7995,33.8072,33.7917,33.7995,5800.0
2011-03-29 14:25:00,43.51,43.54,43.48,43.53,16800.0,33.7995,33.8228,33.7762,33.815,16800.0
2011-03-29 14:30:00,43.53,43.55,43.53,43.55,12600.0,33.815,33.8305,33.815,33.8305,12600.0
2011-03-29 14:35:00,43.55,43.57,43.55,43.57,6600.0,33.8305,33.8461,33.8305,33.8461,6600.0
2011-03-29 14:40:00,43.56,43.57,43.56,43.57,5000.0,33.8383,33.8461,33.8383,33.8461,5000.0
2011-03-29 14:45:00,43.57,43.61,43.57,43.61,18400.0,33.8461,33.8772,33.8461,33.8772,18400.0
2011-03-29 14:50:00,43.61,43.64,43.59,43.61,16200.0,33.8772,33.9005,33.8616,33.8772,16200.0
2011-03-29 14:55:00,43.61,43.62,43.6,43.6,8500.0,33.8772,33.8849,33.8694,33.8694,8500.0
2011-03-29 15:00:00,43.61,43.61,43.6,43.61,7600.0,33.8772,33.8772,33.8694,33.8772,7600.0
2011-03-29 15:05:00,43.61,43.62,43.58,43.58,14300.0,33.8772,33.8849,33.8538,33.8538,14300.0
2011-03-29 15:10:00,43.59,43.6,43.58,43.59,10800.0,33.8616,33.8694,33.8538,33.8616,10800.0
2011-03-29 15:15:00,43.6,43.62,43.59,43.59,15700.0,33.8694,33.8849,33.8616,33.8616,15700.0
2011-03-29 15:20:00,43.59,43.62,43.58,43.62,18200.0,33.8616,33.8849,33.8538,33.8849,18200.0
2011-03-29 15:25:00,43.61,43.62,43.54,43.54,35600.0,33.8772,33.8849,33.8228,33.8228,35600.0
2011-03-29 15:30:00,43.55,43.58,43.5,43.51,35300.0,33.8305,33.8538,33.7917,33.7995,35300.0
2011-03-29 15:35:00,43.5,43.52,43.48,43.52,24000.0,33.7917,33.8072,33.7762,33.8072,24000.0
2011-03-29 15:40:00,43.52,43.59,43.51,43.58,41600.0,33.8072,33.8616,33.7995,33.8538,41600.0
2011-03-29 15:45:00,43.58,43.62,43.57,43.6,31800.0,33.8538,33.8849,33.8461,33.8694,31800.0
2011-03-29 15:50:00,43.6,43.61,43.56,43.58,33600.0,33.8694,33.8772,33.8383,33.8538,33600.0
2011-03-29 15:55:00,43.57,43.58,43.56,43.58,55200.0,33.8461,33.8538,33.8383,33.8538,55200.0
2011-03-30 09:30:00,43.7,43.78,43.64,43.74,55700.0,33.9471,34.0092,33.9005,33.9781,55700.0
2011-03-30 09:35:00,43.74,43.83,43.71,43.79,35300.0,33.9781,34.0481,33.9548,34.017,35300.0
2011-03-30 09:40:00,43.8,43.91,43.79,43.9,40800.0,34.0247,34.1102,34.017,34.1024,40800.0
2011-03-30 09:45:00,43.9,43.93,43.81,43.81,13700.0,34.1024,34.1257,34.0325,34.0325,13700.0
2011-03-30 09:50:00,43.82,43.92,43.82,43.9,18400.0,34.0403,34.118,34.0403,34.1024,18400.0
2011-03-30 09:55:00,43.89,43.95,43.88,43.94,34700.0,34.0947,34.1413,34.0869,34.1335,34700.0
2011-03-30 10:00:00,43.94,43.98,43.94,43.98,20000.0,34.1335,34.1646,34.1335,34.1646,20000.0
2011-03-30 10:05:00,43.98,44.04,43.97,44.04,29800.0,34.1646,34.2112,34.1568,34.2112,29800.0
2011-03-30 10:10:00,44.03,44.1,44.01,44.04,38600.0,34.2034,34.2578,34.1879,34.2112,38600.0
2011-03-30 10:15:00,44.04,44.1,44.04,44.09,24300.0,34.2112,34.2578,34.2112,34.25,24300.0
2011-03-30 10:20:00,44.09,44.1,44.04,44.08,13400.0,34.25,34.2578,34.2112,34.2423,13400.0
2011-03-30 10:25:00,44.07,44.08,43.97,43.99,17900.0,34.2345,34.2423,34.1568,34.1723,17900.0
2011-03-30 10:30:00,43.97,44.04,43.97,43.98,15800.0,34.1568,34.2112,34.1568,34.1646,15800.0
2011-03-30 10:35:00,43.98,44.01,43.9,43.9,27200.0,34.1646,34.1879,34.1024,34.1024,27200.0
2011-03-30 10:40:00,43.89,43.91,43.82,43.87,36100.0,34.0947,34.1102,34.0403,34.0791,36100.0
2011-03-30 10:45:00,43.87,43.9,43.84,43.88,20900.0,34.0791,34.1024,34.0558,34.0869,20900.0
2011-03-30 10:50:00,43.89,43.92,43.89,43.92,10300.0,34.0947,34.118,34.0947,34.118,10300.0
2011-03-30 10:55:00,43.92,43.98,43.92,43.97,28400.0,34.118,34.1646,34.118,34.1568,28400.0
2011-03-30 11:00:00,43.96,44.0,43.89,44.0,19300.0,34.149,34.1801,34.0947,34.1801,19300.0
2011-03-30 11:05:00,44.0,44.06,44.0,44.05,16600.0,34.1801,34.2267,34.1801,34.219,16600.0
2011-03-30 11:10:00,44.05,44.07,44.03,44.05,9800.0,34.219,34.2345,34.2034,34.219,9800.0
2011-03-30 11:15:00,44.05,44.09,44.05,44.07,17600.0,34.219,34.25,34.219,34.2345,17600.0
2011-03-30 11:20:00,44.07,44.08,44.01,44.04,23600.0,34.2345,34.2423,34.1879,34.2112,23600.0
2011-03-30 11:25:00,44.03,44.08,44.02,44.06,7000.0,34.2034,34.2423,34.1956,34.2267,7000.0
2011-03-30 11:30:00,44.06,44.09,44.06,44.08,7900.0,34.2267,34.25,34.2267,34.2423,7900.0
2011-03-30 11:35:00,44.08,44.09,44.01,44.03,16200.0,34.2423,34.25,34.1879,34.2034,16200.0
2011-03-30 11:40:00,44.02,44.07,44.01,44.07,10700.0,34.1956,34.2345,34.1879,34.2345,10700.0
2011-03-30 11:45:00,44.07,44.1,44.04,44.04,10500.0,34.2345,34.2578,34.2112,34.2112,10500.0
2011-03-30 11:50:00,44.04,44.05,44.01,44.04,12600.0,34.2112,34.219,34.1879,34.2112,12600.0
2011-03-30 11:55:00,44.04,44.06,44.01,44.04,10800.0,34.2112,34.2267,34.1879,34.2112,10800.0
2011-03-30 12:00:00,44.04,44.06,44.04,44.05,13200.0,34.2112,34.2267,34.2112,34.219,13200.0
2011-03-30 12:05:00,44.05,44.08,44.03,44.05,16200.0,34.219,34.2423,34.2034,34.219,16200.0
2011-03-30 12:10:00,44.05,44.07,44.04,44.07,8700.0,34.219,34.2345,34.2112,34.2345,8700.0
2011-03-30 12:15:00,44.07,44.11,44.06,44.11,21200.0,34.2345,34.2656,34.2267,34.2656,21200.0
2011-03-30 12:20:00,44.1,44.14,44.1,44.11,13900.0,34.2578,34.2889,34.2578,34.2656,13900.0
2011-03-30 12:25:00,44.11,44.13,44.1,44.11,10300.0,34.2656,34.2811,34.2578,34.2656,10300.0
2011-03-30 12:30:00,44.1,44.12,44.07,44.07,17500.0,34.2578,34.2733,34.2345,34.2345,17500.0
2011-03-30 12:35:00,44.06,44.06,44.04,44.05,8600.0,34.2267,34.2267,34.2112,34.219,8600.0
2011-03-30 12:40:00,44.06,44.09,44.05,44.08,7000.0,34.2267,34.25,34.219,34.2423,7000.0
2011-03-30 12:45:00,44.07,44.09,44.06,44.09,7600.0,34.2345,34.25,34.2267,34.25,7600.0
2011-03-30 12:50:00,44.09,44.14,44.09,44.14,14700.0,34.25,34.2889,34.25,34.2889,14700.0
2011-03-30 12:55:00,44.15,44.18,44.14,44.16,18200.0,34.2966,34.3199,34.2889,34.3044,18200.0
2011-03-30 13:00:00,44.17,44.19,44.13,44.14,16000.0,34.3122,34.3277,34.2811,34.2889,16000.0
2011-03-30 13:05:00,44.14,44.19,44.13,44.17,13600.0,34.2889,34.3277,34.2811,34.3122,13600.0
2011-03-30 13:10:00,44.17,44.2,44.16,44.2,7600.0,34.3122,34.3355,34.3044,34.3355,7600.0
2011-03-30 13:15:00,44.19,44.2,44.17,44.18,9700.0,34.3277,34.3355,34.3122,34.3199,9700.0
2011-03-30 13:20:00,44.17,44.21,44.16,44.2,8700.0,34.3122,34.3432,34.3044,34.3355,8700.0
2011-03-30 13:25:00,44.2,44.21,44.18,44.18,10600.0,34.3355,34.3432,34.3199,34.3199,10600.0
2011-03-30 13:30:00,44.19,44.21,44.17,44.21,11800.0,34.3277,34.3432,34.3122,34.3432,11800.0
2011-03-30 13:35:00,44.21,44.22,44.19,44.19,29300.0,34.3432,34.351,34.3277,34.3277,29300.0
2011-03-30 13:40:00,44.19,44.2,44.19,44.19,4100.0,34.3277,34.3355,34.3277,34.3277,4100.0
2011-03-30 13:45:00,44.2,44.2,44.16,44.16,17100.0,34.3355,34.3355,34.3044,34.3044,17100.0
2011-03-30 13:50:00,44.17,44.19,44.12,44.18,12900.0,34.3122,34.3277,34.2733,34.3199,12900.0
2011-03-30 13:55:00,44.19,44.19,44.17,44.17,7900.0,34.3277,34.3277,34.3122,34.3122,7900.0
2011-03-30 14:00:00,44.17,44.18,44.15,44.17,6900.0,34.3122,34.3199,34.2966,34.3122,6900.0
2011-03-30 14:05:00,44.17,44.17,44.14,44.16,16400.0,34.3122,34.3122,34.2889,34.3044,16400.0
2011-03-30 14:10:00,44.17,44.21,44.16,44.21,14400.0,34.3122,34.3432,34.3044,34.3432,14400.0
2011-03-30 14:15:00,44.19,44.19,44.16,44.18,17800.0,34.3277,34.3277,34.3044,34.3199,17800.0
2011-03-30 14:20:00,44.18,44.21,44.18,44.2,11500.0,34.3199,34.3432,34.3199,34.3355,11500.0
2011-03-30 14:25:00,44.21,44.21,44.17,44.17,22800.0,34.3432,34.3432,34.3122,34.3122,22800.0
2011-03-30 14:30:00,44.17,44.18,44.12,44.13,23800.0,34.3122,34.3199,34.2733,34.2811,23800.0
2011-03-30 14:35:00,44.12,44.16,44.12,44.14,15300.0,34.2733,34.3044,34.2733,34.2889,15300.0
2011-03-30 14:40:00,44.15,44.15,44.11,44.11,10700.0,34.2966,34.2966,34.2656,34.2656,10700.0
2011-03-30 14:45:00,44.12,44.12,44.04,44.04,9400.0,34.2733,34.2733,34.2112,34.2112,9400.0
2011-03-30 14:50:00,44.05,44.08,44.03,44.06,10800.0,34.219,34.2423,34.2034,34.2267,10800.0
2011-03-30 14:55:00,44.06,44.1,44.05,44.08,18000.0,34.2267,34.2578,34.219,34.2423,18000.0
2011-03-30 15:00:00,44.09,44.11,44.08,44.08,10100.0,34.25,34.2656,34.2423,34.2423,10100.0
2011-03-30 15:05:00,44.08,44.1,44.04,44.07,36800.0,34.2423,34.2578,34.2112,34.2345,36800.0
2011-03-30 15:10:00,44.07,44.11,44.06,44.08,12400.0,34.2345,34.2656,34.2267,34.2423,12400.0
2011-03-30 15:15:00,44.08,44.11,44.06,44.11,24000.0,34.2423,34.2656,34.2267,34.2656,24000.0
2011-03-30 15:20:00,44.11,44.11,44.06,44.08,19700.0,34.2656,34.2656,34.2267,34.2423,19700.0
2011-03-30 15:25:00,44.09,44.12,44.06,44.06,27000.0,34.25,34.2733,34.2267,34.2267,27000.0
2011-03-30 15:30:00,44.06,44.07,44.04,44.05,33900.0,34.2267,34.2345,34.2112,34.219,33900.0
2011-03-30 15:35:00,44.06,44.06,44.03,44.04,19500.0,34.2267,34.2267,34.2034,34.2112,19500.0
2011-03-30 15:40:00,44.04,44.05,44.0,44.0,29300.0,34.2112,34.219,34.1801,34.1801,29300.0
2011-03-30 15:45:00,44.01,44.01,43.97,43.99,70100.0,34.1879,34.1879,34.1568,34.1723,70100.0
2011-03-30 15:50:00,43.99,44.01,43.99,44.0,43000.0,34.1723,34.1879,34.1723,34.1801,43000.0
2011-03-30 15:55:00,44.01,44.01,43.99,44.0,72800.0,34.1879,34.1879,34.1723,34.1801,72800.0
2011-03-31 09:30:00,43.74,43.98,43.74,43.96,36500.0,33.9781,34.1646,33.9781,34.149,36500.0
2011-03-31 09:35:00,43.96,44.01,43.92,43.94,28900.0,34.149,34.1879,34.118,34.1335,28900.0
2011-03-31 09:40:00,43.96,44.12,43.95,44.02,14900.0,34.149,34.2733,34.1413,34.1956,14900.0
2011-03-31 09:45:00,44.0,44.0,43.9,43.9,7700.0,34.1801,34.1801,34.1024,34.1024,7700.0
2011-03-31 09:50:00,43.9,43.95,43.84,43.85,23900.0,34.1024,34.1413,34.0558,34.0636,23900.0
2011-03-31 09:55:00,43.85,43.97,43.85,43.96,17300.0,34.0636,34.1568,34.0636,34.149,17300.0
2011-03-31 10:00:00,43.96,44.06,43.93,43.99,22800.0,34.149,34.2267,34.1257,34.1723,22800.0
2011-03-31 10:05:00,43.98,44.04,43.95,44.04,20400.0,34.1646,34.2112,34.1413,34.2112,20400.0
2011-03-31 10:10:00,44.04,44.05,44.01,44.03,25200.0,34.2112,34.219,34.1879,34.2034,25200.0
2011-03-31 10:15:00,44.04,44.05,44.0,44.03,12200.0,34.2112,34.219,34.1801,34.2034,12200.0
2011-03-31 10:20:00,44.02,44.06,44.01,44.04,28300.0,34.1956,34.2267,34.1879,34.2112,28300.0
2011-03-31 10:25:00,44.03,44.1,44.03,44.04,17800.0,34.2034,34.2578,34.2034,34.2112,17800.0
2011-03-31 10:30:00,44.04,44.1,44.03,44.09,9500.0,34.2112,34.2578,34.2034,34.25,9500.0
2011-03-31 10:35:00,44.09,44.18,44.09,44.11,19000.0,34.25,34.3199,34.25,34.2656,19000.0
2011-03-31 10:40:00,44.1,44.11,44.08,44.08,5500.0,34.2578,34.2656,34.2423,34.2423,5500.0
2011-03-31 10:45:00,44.09,44.11,44.09,44.11,20200.0,34.25,34.2656,34.25,34.2656,20200.0
2011-03-31 10:50:00,44.11,44.11,44.05,44.08,26000.0,34.2656,34.2656,34.219,34.2423,26000.0
2011-03-31 10:55:00,44.08,44.13,44.08,44.11,21400.0,34.2423,34.2811,34.2423,34.2656,21400.0
2011-03-31 11:00:00,44.09,44.11,44.0,44.02,25400.0,34.25,34.2656,34.1801,34.1956,25400.0
2011-03-31 11:05:00,44.03,44.08,44.02,44.07,16300.0,34.2034,34.2423,34.1956,34.2345,16300.0
2011-03-31 11:10:00,44.08,44.13,44.08,44.1,18400.0,34.2423,34.2811,34.2423,34.2578,18400.0
2011-03-31 11:15:00,44.09,44.14,44.09,44.14,8700.0,34.25,34.2889,34.25,34.2889,8700.0
2011-03-31 11:20:00,44.13,44.13,44.09,44.12,8800.0,34.2811,34.2811,34.25,34.2733,8800.0
2011-03-31 11:25:00,44.12,44.17,44.12,44.14,12100.0,34.2733,34.3122,34.2733,34.2889,12100.0
2011-03-31 11:30:00,44.14,44.14,44.09,44.1,10100.0,34.2889,34.2889,34.25,34.2578,10100.0
2011-03-31 11:35:00,44.09,44.11,44.05,44.1,26800.0,34.25,34.2656,34.219,34.2578,26800.0
2011-03-31 11:40:00,44.1,44.11,44.05,44.1,13000.0,34.2578,34.2656,34.219,34.2578,13000.0
2011-03-31 11:45:00,44.1,44.15,44.1,44.12,11300.0,34.2578,34.2966,34.2578,34.2733,11300.0
2011-03-31 11:50:00,44.12,44.13,44.08,44.09,12800.0,34.2733,34.2811,34.2423,34.25,12800.0
2011-03-31 11:55:00,44.09,44.13,44.09,44.13,9900.0,34.25,34.2811,34.25,34.2811,9900.0
2011-03-31 12:00:00,44.12,44.13,44.11,44.12,9900.0,34.2733,34.2811,34.2656,34.2733,9900.0
2011-03-31 12:05:00,44.11,44.15,44.11,44.15,7000.0,34.2656,34.2966,34.2656,34.2966,7000.0
2011-03-31 12:10:00,44.14,44.17,44.14,44.15,9400.0,34.2889,34.3122,34.2889,34.2966,9400.0
2011-03-31 12:15:00,44.14,44.16,44.14,44.15,8900.0,34.2889,34.3044,34.2889,34.2966,8900.0
2011-03-31 12:20:00,44.15,44.18,44.15,44.17,9900.0,34.2966,34.3199,34.2966,34.3122,9900.0
2011-03-31 12:25:00,44.17,44.18,44.16,44.18,5600.0,34.3122,34.3199,34.3044,34.3199,5600.0
2011-03-31 12:30:00,44.17,44.19,44.17,44.18,8200.0,34.3122,34.3277,34.3122,34.3199,8200.0
2011-03-31 12:35:00,44.18,44.19,44.11,44.11,24100.0,34.3199,34.3277,34.2656,34.2656,24100.0
2011-03-31 12:40:00,44.1,44.17,44.1,44.17,10200.0,34.2578,34.3122,34.2578,34.3122,10200.0
2011-03-31 12:45:00,44.16,44.16,44.12,44.13,9700.0,34.3044,34.3044,34.2733,34.2811,9700.0
2011-03-31 12:50:00,44.13,44.14,44.13,44.13,5500.0,34.2811,34.2889,34.2811,34.2811,5500.0
2011-03-31 12:55:00,44.14,44.19,44.14,44.14,9600.0,34.2889,34.3277,34.2889,34.2889,9600.0
2011-03-31 13:00:00,44.15,44.16,44.14,44.14,6700.0,34.2966,34.3044,34.2889,34.2889,6700.0
2011-03-31 13:05:00,44.14,44.18,44.14,44.17,10000.0,34.2889,34.3199,34.2889,34.3122,10000.0
2011-03-31 13:10:00,44.16,44.18,44.15,44.16,12700.0,34.3044,34.3199,34.2966,34.3044,12700.0
2011-03-31 13:15:00,44.15,44.17,44.14,44.17,4200.0,34.2966,34.3122,34.2889,34.3122,4200.0
2011-03-31 13:20:00,44.17,44.2,44.17,44.2,8600.0,34.3122,34.3355,34.3122,34.3355,8600.0
2011-03-31 13:25:00,44.2,44.27,44.2,44.25,25600.0,34.3355,34.3899,34.3355,34.3743,25600.0
2011-03-31 13:30:00,44.24,44.25,44.22,44.23,13400.0,34.3665,34.3743,34.351,34.3588,13400.0
2011-03-31 13:35:00,44.22,44.24,44.22,44.24,8200.0,34.351,34.3665,34.351,34.3665,8200.0
2011-03-31 13:40:00,44.23,44.24,44.21,44.21,9700.0,34.3588,34.3665,34.3432,34.3432,9700.0
2011-03-31 13:45:00,44.22,44.22,44.19,44.2,7400.0,34.351,34.351,34.3277,34.3355,7400.0
2011-03-31 13:50:00,44.21,44.21,44.19,44.19,11300.0,34.3432,34.3432,34.3277,34.3277,11300.0
2011-03-31 13:55:00,44.19,44.2,44.17,44.18,12000.0,34.3277,34.3355,34.3122,34.3199,12000.0
2011-03-31 14:00:00,44.18,44.18,44.15,44.15,10800.0,34.3199,34.3199,34.2966,34.2966,10800.0
2011-03-31 14:05:00,44.15,44.15,44.12,44.15,13300.0,34.2966,34.2966,34.2733,34.2966,13300.0
2011-03-31 14:10:00,44.15,44.18,44.14,44.18,11400.0,34.2966,34.3199,34.2889,34.3199,11400.0
2011-03-31 14:15:00,44.18,44.18,44.15,44.16,9400.0,34.3199,34.3199,34.2966,34.3044,9400.0
2011-03-31 14:20:00,44.17,44.19,44.16,44.17,9000.0,34.3122,34.3277,34.3044,34.3122,9000.0
2011-03-31 14:25:00,44.17,44.18,44.16,44.17,7200.0,34.3122,34.3199,34.3044,34.3122,7200.0
2011-03-31 14:30:00,44.16,44.17,44.12,44.12,17200.0,34.3044,34.3122,34.2733,34.2733,17200.0
2011-03-31 14:35:00,44.11,44.16,44.11,44.16,17100.0,34.2656,34.3044,34.2656,34.3044,17100.0
2011-03-31 14:40:00,44.16,44.16,44.13,44.14,12700.0,34.3044,34.3044,34.2811,34.2889,12700.0
2011-03-31 14:45:00,44.14,44.16,44.14,44.15,5600.0,34.2889,34.3044,34.2889,34.2966,5600.0
2011-03-31 14:50:00,44.15,44.16,44.14,44.15,16800.0,34.2966,34.3044,34.2889,34.2966,16800.0
2011-03-31 14:55:00,44.15,44.16,44.14,44.16,7300.0,34.2966,34.3044,34.2889,34.3044,7300.0
2011-03-31 15:00:00,44.16,44.16,44.14,44.16,12300.0,34.3044,34.3044,34.2889,34.3044,12300.0
2011-03-31 15:05:00,44.16,44.16,44.15,44.16,6900.0,34.3044,34.3044,34.2966,34.3044,6900.0
2011-03-31 15:10:00,44.16,44.16,44.15,44.15,11300.0,34.3044,34.3044,34.2966,34.2966,11300.0
2011-03-31 15:15:00,44.16,44.16,44.15,44.16,13400.0,34.3044,34.3044,34.2966,34.3044,13400.0
2011-03-31 15:20:00,44.15,44.18,44.15,44.18,17500.0,34.2966,34.3199,34.2966,34.3199,17500.0
2011-03-31 15:25:00,44.17,44.21,44.17,44.21,20400.0,34.3122,34.3432,34.3122,34.3432,20400.0
2011-03-31 15:30:00,44.2,44.21,44.19,44.2,61900.0,34.3355,34.3432,34.3277,34.3355,61900.0
2011-03-31 15:35:00,44.21,44.23,44.2,44.22,44800.0,34.3432,34.3588,34.3355,34.351,44800.0
2011-03-31 15:40:00,44.23,44.31,44.22,44.25,121800.0,34.3588,34.4209,34.351,34.3743,121800.0
2011-03-31 15:45:00,44.24,44.25,44.08,44.1,116100.0,34.3665,34.3743,34.2423,34.2578,116100.0
2011-03-31 15:50:00,44.09,44.16,44.09,44.15,113600.0,34.25,34.3044,34.25,34.2966,113600.0
2011-03-31 15:55:00,44.16,44.16,44.14,44.15,135100.0,34.3044,34.3044,34.2889,34.2966,135100.0
2011-04-01 09:30:00,44.26,44.48,44.26,44.43,55700.0,34.3821,34.553,34.3821,34.5141,55700.0
2011-04-01 09:35:00,44.43,44.47,44.37,44.41,33100.0,34.5141,34.5452,34.4675,34.4986,33100.0
2011-04-01 09:40:00,44.46,44.48,44.35,44.47,48100.0,34.5374,34.553,34.452,34.5452,48100.0
2011-04-01 09:45:00,44.47,44.56,44.43,44.53,33600.0,34.5452,34.6151,34.5141,34.5918,33600.0
2011-04-01 09:50:00,44.53,44.53,44.48,44.5,16500.0,34.5918,34.5918,34.553,34.5685,16500.0
2011-04-01 09:55:00,44.49,44.53,44.43,44.43,29400.0,34.5608,34.5918,34.5141,34.5141,29400.0
2011-04-01 10:00:00,44.43,44.52,44.42,44.52,18900.0,34.5141,34.5841,34.5064,34.5841,18900.0
2011-04-01 10:05:00,44.52,44.55,44.51,44.51,12500.0,34.5841,34.6074,34.5763,34.5763,12500.0
2011-04-01 10:10:00,44.51,44.52,44.5,44.51,16000.0,34.5763,34.5841,34.5685,34.5763,16000.0
2011-04-01 10:15:00,44.51,44.55,44.5,44.52,33200.0,34.5763,34.6074,34.5685,34.5841,33200.0
2011-04-01 10:20:00,44.51,44.54,44.5,44.53,27500.0,34.5763,34.5996,34.5685,34.5918,27500.0
2011-04-01 10:25:00,44.53,44.54,44.5,44.51,4500.0,34.5918,34.5996,34.5685,34.5763,4500.0
2011-04-01 10:30:00,44.52,44.53,44.51,44.53,10300.0,34.5841,34.5918,34.5763,34.5918,10300.0
2011-04-01 10:35:00,44.53,44.56,44.52,44.54,147500.0,34.5918,34.6151,34.5841,34.5996,147500.0
2011-04-01 10:40:00,44.54,44.6,44.53,44.58,14100.0,34.5996,34.6462,34.5918,34.6307,14100.0
2011-04-01 10:45:00,44.58,44.61,44.57,44.57,10300.0,34.6307,34.654,34.6229,34.6229,10300.0
2011-04-01 10:50:00,44.57,44.61,44.57,44.6,12400.0,34.6229,34.654,34.6229,34.6462,12400.0
2011-04-01 10:55:00,44.61,44.64,44.59,44.63,45000.0,34.654,34.6773,34.6384,34.6695,45000.0
2011-04-01 11:00:00,44.63,44.65,44.59,44.61,22500.0,34.6695,34.685,34.6384,34.654,22500.0
2011-04-01 11:05:00,44.61,44.62,44.59,44.62,19300.0,34.654,34.6617,34.6384,34.6617,19300.0
2011-04-01 11:10:00,44.62,44.62,44.61,44.62,4700.0,34.6617,34.6617,34.654,34.6617,4700.0
2011-04-01 11:15:00,44.61,44.7,44.61,44.68,21300.0,34.654,34.7239,34.654,34.7083,21300.0
2011-04-01 11:20:00,44.67,44.69,44.67,44.68,9900.0,34.7006,34.7161,34.7006,34.7083,9900.0
2011-04-01 11:25:00,44.68,44.68,44.63,44.65,11600.0,34.7083,34.7083,34.6695,34.685,11600.0
2011-04-01 11:30:00,44.65,44.65,44.63,44.65,17000.0,34.685,34.685,34.6695,34.685,17000.0
2011-04-01 11:35:00,44.65,44.68,44.64,44.66,10900.0,34.685,34.7083,34.6773,34.6928,10900.0
2011-04-01 11:40:00,44.67,44.67,44.63,44.65,9700.0,34.7006,34.7006,34.6695,34.685,9700.0
2011-04-01 11:45:00,44.65,44.69,44.63,44.67,21500.0,34.685,34.7161,34.6695,34.7006,21500.0
2011-04-01 11:50:00,44.67,44.68,44.63,44.65,11900.0,34.7006,34.7083,34.6695,34.685,11900.0
2011-04-01 11:55:00,44.65,44.68,44.65,44.67,17800.0,34.685,34.7083,34.685,34.7006,17800.0
2011-04-01 12:00:00,44.67,44.68,44.62,44.62,26200.0,34.7006,34.7083,34.6617,34.6617,26200.0
2011-04-01 12:05:00,44.63,44.63,44.61,44.61,22700.0,34.6695,34.6695,34.654,34.654,22700.0
2011-04-01 12:10:00,44.61,44.61,44.57,44.57,21100.0,34.654,34.654,34.6229,34.6229,21100.0
2011-04-01 12:15:00,44.58,44.59,44.57,44.57,9000.0,34.6307,34.6384,34.6229,34.6229,9000.0
2011-04-01 12:20:00,44.57,44.58,44.57,44.57,5900.0,34.6229,34.6307,34.6229,34.6229,5900.0
2011-04-01 12:25:00,44.57,44.61,44.57,44.6,36400.0,34.6229,34.654,34.6229,34.6462,36400.0
2011-04-01 12:30:00,44.6,44.61,44.59,44.61,9300.0,34.6462,34.654,34.6384,34.654,9300.0
2011-04-01 12:35:00,44.61,44.61,44.59,44.6,32700.0,34.654,34.654,34.6384,34.6462,32700.0
2011-04-01 12:40:00,44.6,44.66,44.59,44.66,12400.0,34.6462,34.6928,34.6384,34.6928,12400.0
2011-04-01 12:45:00,44.66,44.67,44.64,44.64,19700.0,34.6928,34.7006,34.6773,34.6773,19700.0
2011-04-01 12:50:00,44.64,44.65,44.64,44.64,9600.0,34.6773,34.685,34.6773,34.6773,9600.0
2011-04-01 12:55:00,44.64,44.65,44.64,44.64,16700.0,34.6773,34.685,34.6773,34.6773,16700.0
2011-04-01 13:00:00,44.64,44.65,44.64,44.65,7600.0,34.6773,34.685,34.6773,34.685,7600.0
2011-04-01 13:05:00,44.65,44.66,44.64,44.64,12600.0,34.685,34.6928,34.6773,34.6773,12600.0
2011-04-01 13:10:00,44.64,44.64,44.63,44.64,4600.0,34.6773,34.6773,34.6695,34.6773,4600.0
2011-04-01 13:15:00,44.64,44.65,44.63,44.64,8800.0,34.6773,34.685,34.6695,34.6773,8800.0
2011-04-01 13:20:00,44.64,44.66,44.64,44.65,12400.0,34.6773,34.6928,34.6773,34.685,12400.0
2011-04-01 13:25:00,44.65,44.66,44.64,44.64,20600.0,34.685,34.6928,34.6773,34.6773,20600.0
2011-04-01 13:30:00,44.64,44.65,44.62,44.63,20800.0,34.6773,34.685,34.6617,34.6695,20800.0
2011-04-01 13:35:00,44.63,44.63,44.61,44.62,9100.0,34.6695,34.6695,34.654,34.6617,9100.0
2011-04-01 13:40:00,44.62,44.63,44.62,44.62,8700.0,34.6617,34.6695,34.6617,34.6617,8700.0
2011-04-01 13:45:00,44.62,44.64,44.62,44.64,29500.0,34.6617,34.6773,34.6617,34.6773,29500.0
2011-04-01 13:50:00,44.63,44.64,44.58,44.58,67500.0,34.6695,34.6773,34.6307,34.6307,67500.0
2011-04-01 13:55:00,44.57,44.58,44.55,44.57,47400.0,34.6229,34.6307,34.6074,34.6229,47400.0
2011-04-01 14:00:00,44.57,44.6,44.57,44.59,13800.0,34.6229,34.6462,34.6229,34.6384,13800.0
2011-04-01 14:05:00,44.59,44.61,44.59,44.59,20200.0,34.6384,34.654,34.6384,34.6384,20200.0
2011-04-01 14:10:00,44.59,44.6,44.59,44.6,16600.0,34.6384,34.6462,34.6384,34.6462,16600.0
2011-04-01 14:15:00,44.6,44.62,44.59,44.6,20900.0,34.6462,34.6617,34.6384,34.6462,20900.0
2011-04-01 14:20:00,44.6,44.61,44.58,44.61,16800.0,34.6462,34.654,34.6307,34.654,16800.0
2011-04-01 14:25:00,44.62,44.63,44.6,44.61,12300.0,34.6617,34.6695,34.6462,34.654,12300.0
2011-04-01 14:30:00,44.61,44.62,44.59,44.62,10600.0,34.654,34.6617,34.6384,34.6617,10600.0
2011-04-01 14:35:00,44.62,44.62,44.59,44.6,22000.0,34.6617,34.6617,34.6384,34.6462,22000.0
2011-04-01 14:40:00,44.6,44.6,44.55,44.55,17400.0,34.6462,34.6462,34.6074,34.6074,17400.0
2011-04-01 14:45:00,44.56,44.58,44.51,44.54,46600.0,34.6151,34.6307,34.5763,34.5996,46600.0
2011-04-01 14:50:00,44.53,44.56,44.53,44.56,13200.0,34.5918,34.6151,34.5918,34.6151,13200.0
2011-04-01 14:55:00,44.55,44.58,44.54,44.57,33300.0,34.6074,34.6307,34.5996,34.6229,33300.0
2011-04-01 15:00:00,44.57,44.57,44.5,44.55,113100.0,34.6229,34.6229,34.5685,34.6074,113100.0
2011-04-01 15:05:00,44.55,44.55,44.5,44.52,44000.0,34.6074,34.6074,34.5685,34.5841,44000.0
2011-04-01 15:10:00,44.51,44.56,44.5,44.5,44300.0,34.5763,34.6151,34.5685,34.5685,44300.0
2011-04-01 15:15:00,44.5,44.51,44.46,44.47,43800.0,34.5685,34.5763,34.5374,34.5452,43800.0
2011-04-01 15:20:00,44.48,44.48,44.46,44.48,28300.0,34.553,34.553,34.5374,34.553,28300.0
2011-04-01 15:25:00,44.47,44.51,44.46,44.51,46000.0,34.5452,34.5763,34.5374,34.5763,46000.0
2011-04-01 15:30:00,44.51,44.51,44.47,44.47,33400.0,34.5763,34.5763,34.5452,34.5452,33400.0
2011-04-01 15:35:00,44.47,44.48,44.44,44.44,37600.0,34.5452,34.553,34.5219,34.5219,37600.0
2011-04-01 15:40:00,44.44,44.5,44.42,44.48,68100.0,34.5219,34.5685,34.5064,34.553,68100.0
2011-04-01 15:45:00,44.49,44.54,44.46,44.47,50700.0,34.5608,34.5996,34.5374,34.5452,50700.0
2011-04-01 15:50:00,44.46,44.47,44.44,44.46,38600.0,34.5374,34.5452,34.5219,34.5374,38600.0
2011-04-01 15:55:00,44.47,44.5,44.44,44.49,122400.0,34.5452,34.5685,34.5219,34.5608,122400.0
2011-04-04 09:30:00,44.47,44.5,44.36,44.42,55400.0,34.5452,34.5685,34.4598,34.5064,55400.0
2011-04-04 09:35:00,44.45,44.6,44.4,44.59,28700.0,34.5297,34.6462,34.4908,34.6384,28700.0
2011-04-04 09:40:00,44.59,44.59,44.5,44.52,40400.0,34.6384,34.6384,34.5685,34.5841,40400.0
2011-04-04 09:45:00,44.52,44.59,44.51,44.54,16700.0,34.5841,34.6384,34.5763,34.5996,16700.0
2011-04-04 09:50:00,44.53,44.54,44.45,44.49,16400.0,34.5918,34.5996,34.5297,34.5608,16400.0
2011-04-04 09:55:00,44.49,44.5,44.47,44.49,8000.0,34.5608,34.5685,34.5452,34.5608,8000.0
2011-04-04 10:00:00,44.49,44.5,44.42,44.45,15100.0,34.5608,34.5685,34.5064,34.5297,15100.0
2011-04-04 10:05:00,44.45,44.5,44.42,44.43,17100.0,34.5297,34.5685,34.5064,34.5141,17100.0
2011-04-04 10:10:00,44.42,44.42,44.39,44.39,13600.0,34.5064,34.5064,34.4831,34.4831,13600.0
2011-04-04 10:15:00,44.38,44.39,44.33,44.35,18900.0,34.4753,34.4831,34.4365,34.452,18900.0
2011-04-04 10:20:00,44.35,44.41,44.33,44.37,17500.0,34.452,34.4986,34.4365,34.4675,17500.0
2011-04-04 10:25:00,44.36,44.36,44.32,44.34,15100.0,34.4598,34.4598,34.4287,34.4442,15100.0
2011-04-04 10:30:00,44.34,44.37,44.33,44.37,22500.0,34.4442,34.4675,34.4365,34.4675,22500.0
2011-04-04 10:35:00,44.36,44.4,44.36,44.39,5900.0,34.4598,34.4908,34.4598,34.4831,5900.0
2011-04-04 10:40:00,44.4,44.42,44.4,44.42,6400.0,34.4908,34.5064,34.4908,34.5064,6400.0
2011-04-04 10:45:00,44.43,44.46,44.4,44.42,13700.0,34.5141,34.5374,34.4908,34.5064,13700.0
2011-04-04 10:50:00,44.42,44.46,44.41,44.46,7200.0,34.5064,34.5374,34.4986,34.5374,7200.0
2011-04-04 10:55:00,44.45,44.46,44.39,44.41,18300.0,34.5297,34.5374,34.4831,34.4986,18300.0
2011-04-04 11:00:00,44.41,44.44,44.37,44.38,20100.0,34.4986,34.5219,34.4675,34.4753,20100.0
2011-04-04 11:05:00,44.37,44.38,44.34,44.34,13300.0,34.4675,34.4753,34.4442,34.4442,13300.0
2011-04-04 11:10:00,44.34,44.34,44.3,44.33,16200.0,34.4442,34.4442,34.4132,34.4365,16200.0
2011-04-04 11:15:00,44.33,44.39,44.32,44.39,9500.0,34.4365,34.4831,34.4287,34.4831,9500.0
2011-04-04 11:20:00,44.38,44.39,44.33,44.34,7100.0,34.4753,34.4831,34.4365,34.4442,7100.0
2011-04-04 11:25:00,44.34,44.35,44.31,44.34,18300.0,34.4442,34.452,34.4209,34.4442,18300.0
2011-04-04 11:30:00,44.34,44.38,44.34,44.37,23000.0,34.4442,34.4753,34.4442,34.4675,23000.0
2011-04-04 11:35:00,44.38,44.42,44.32,44.37,56100.0,34.4753,34.5064,34.4287,34.4675,56100.0
2011-04-04 11:40:00,44.36,44.37,44.31,44.32,31700.0,34.4598,34.4675,34.4209,34.4287,31700.0
2011-04-04 11:45:00,44.32,44.33,44.3,44.3,15600.0,34.4287,34.4365,34.4132,34.4132,15600.0
2011-04-04 11:50:00,44.3,44.31,44.25,44.25,13200.0,34.4132,34.4209,34.3743,34.3743,13200.0
2011-04-04 11:55:00,44.25,44.3,44.25,44.27,20700.0,34.3743,34.4132,34.3743,34.3899,20700.0
2011-04-04 12:00:00,44.27,44.31,44.27,44.3,29600.0,34.3899,34.4209,34.3899,34.4132,29600.0
2011-04-04 12:05:00,44.3,44.31,44.25,44.26,14500.0,34.4132,34.4209,34.3743,34.3821,14500.0
2011-04-04 12:10:00,44.26,44.3,44.25,44.26,14200.0,34.3821,34.4132,34.3743,34.3821,14200.0
2011-04-04 12:15:00,44.26,44.29,44.22,44.22,33600.0,34.3821,34.4054,34.351,34.351,33600.0
2011-04-04 12:20:00,44.21,44.24,44.19,44.23,10500.0,34.3432,34.3665,34.3277,34.3588,10500.0
2011-04-04 12:25:00,44.23,44.25,44.22,44.22,6600.0,34.3588,34.3743,34.351,34.351,6600.0
2011-04-04 12:30:00,44.22,44.26,44.2,44.23,20600.0,34.351,34.3821,34.3355,34.3588,20600.0
2011-04-04 12:35:00,44.23,44.26,44.21,44.24,17400.0,34.3588,34.3821,34.3432,34.3665,17400.0
2011-04-04 12:40:00,44.23,44.26,44.23,44.26,6200.0,34.3588,34.3821,34.3588,34.3821,6200.0
2011-04-04 12:45:00,44.26,44.26,44.23,44.25,13900.0,34.3821,34.3821,34.3588,34.3743,13900.0
2011-04-04 12:50:00,44.26,44.29,44.24,44.28,7600.0,34.3821,34.4054,34.3665,34.3976,7600.0
2011-04-04 12:55:00,44.28,44.3,44.27,44.27,12400.0,34.3976,34.4132,34.3899,34.3899,12400.0
2011-04-04 13:00:00,44.28,44.29,44.26,44.28,7600.0,34.3976,34.4054,34.3821,34.3976,7600.0
2011-04-04 13:05:00,44.28,44.3,44.28,44.3,3300.0,34.3976,34.4132,34.3976,34.4132,3300.0
2011-04-04 13:10:00,44.3,44.3,44.26,44.26,7600.0,34.4132,34.4132,34.3821,34.3821,7600.0
2011-04-04 13:15:00,44.26,44.3,44.26,44.3,8100.0,34.3821,34.4132,34.3821,34.4132,8100.0
2011-04-04 13:20:00,44.3,44.3,44.28,44.29,5100.0,34.4132,34.4132,34.3976,34.4054,5100.0
2011-04-04 13:25:00,44.28,44.31,44.28,44.31,17500.0,34.3976,34.4209,34.3976,34.4209,17500.0
2011-04-04 13:30:00,44.31,44.31,44.29,44.31,20500.0,34.4209,34.4209,34.4054,34.4209,20500.0
2011-04-04 13:35:00,44.3,44.32,44.25,44.31,49600.0,34.4132,34.4287,34.3743,34.4209,49600.0
2011-04-04 13:40:00,44.31,44.33,44.27,44.31,13300.0,34.4209,34.4365,34.3899,34.4209,13300.0
2011-04-04 13:45:00,44.32,44.33,44.29,44.33,11900.0,34.4287,34.4365,34.4054,34.4365,11900.0
2011-04-04 13:50:00,44.33,44.33,44.24,44.28,20800.0,34.4365,34.4365,34.3665,34.3976,20800.0
2011-04-04 13:55:00,44.28,44.28,44.24,44.25,16700.0,34.3976,34.3976,34.3665,34.3743,16700.0
2011-04-04 14:00:00,44.26,44.3,44.23,44.3,14400.0,34.3821,34.4132,34.3588,34.4132,14400.0
2011-04-04 14:05:00,44.3,44.34,44.29,44.34,13500.0,34.4132,34.4442,34.4054,34.4442,13500.0
2011-04-04 14:10:00,44.35,44.37,44.34,44.36,13500.0,34.452,34.4675,34.4442,34.4598,13500.0
2011-04-04 14:15:00,44.36,44.36,44.34,44.35,14400.0,34.4598,34.4598,34.4442,34.452,14400.0
2011-04-04 14:20:00,44.35,44.36,44.35,44.35,26800.0,34.452,34.4598,34.452,34.452,26800.0
2011-04-04 14:25:00,44.36,44.39,44.34,44.37,21500.0,34.4598,34.4831,34.4442,34.4675,21500.0
2011-04-04 14:30:00,44.37,44.4,44.36,44.36,13100.0,34.4675,34.4908,34.4598,34.4598,13100.0
2011-04-04 14:35:00,44.36,44.38,44.36,44.36,9000.0,34.4598,34.4753,34.4598,34.4598,9000.0
2011-04-04 14:40:00,44.36,44.37,44.35,44.36,13200.0,34.4598,34.4675,34.452,34.4598,13200.0
2011-04-04 14:45:00,44.36,44.38,44.36,44.36,6500.0,34.4598,34.4753,34.4598,34.4598,6500.0
2011-04-04 14:50:00,44.36,44.37,44.33,44.33,7800.0,34.4598,34.4675,34.4365,34.4365,7800.0
2011-04-04 14:55:00,44.33,44.36,44.33,44.34,6600.0,34.4365,34.4598,34.4365,34.4442,6600.0
2011-04-04 15:00:00,44.34,44.35,44.3,44.3,7600.0,34.4442,34.452,34.4132,34.4132,7600.0
2011-04-04 15:05:00,44.31,44.34,44.3,44.34,7100.0,34.4209,34.4442,34.4132,34.4442,7100.0
2011-04-04 15:10:00,44.34,44.38,44.34,44.36,17900.0,34.4442,34.4753,34.4442,34.4598,17900.0
2011-04-04 15:15:00,44.37,44.37,44.36,44.37,14200.0,34.4675,34.4675,34.4598,34.4675,14200.0
2011-04-04 15:20:00,44.37,44.39,44.33,44.34,20400.0,34.4675,34.4831,34.4365,34.4442,20400.0
2011-04-04 15:25:00,44.35,44.36,44.35,44.36,13600.0,34.452,34.4598,34.452,34.4598,13600.0
2011-04-04 15:30:00,44.36,44.39,44.35,44.39,29700.0,34.4598,34.4831,34.452,34.4831,29700.0
2011-04-04 15:35:00,44.39,44.39,44.38,44.39,22300.0,34.4831,34.4831,34.4753,34.4831,22300.0
2011-04-04 15:40:00,44.39,44.43,44.39,44.43,26500.0,34.4831,34.5141,34.4831,34.5141,26500.0
2011-04-04 15:45:00,44.43,44.47,44.42,44.47,71700.0,34.5141,34.5452,34.5064,34.5452,71700.0
2011-04-04 15:50:00,44.46,44.48,44.4,44.43,70100.0,34.5374,34.553,34.4908,34.5141,70100.0
2011-04-04 15:55:00,44.43,44.48,44.43,44.48,91000.0,34.5141,34.553,34.5141,34.553,91000.0
2011-04-05 09:30:00,44.33,44.44,44.33,44.38,55900.0,34.4365,34.5219,34.4365,34.4753,55900.0
2011-04-05 09:35:00,44.38,44.48,44.38,44.43,11900.0,34.4753,34.553,34.4753,34.5141,11900.0
2011-04-05 09:40:00,44.43,44.44,44.37,44.39,26100.0,34.5141,34.5219,34.4675,34.4831,26100.0
2011-04-05 09:45:00,44.39,44.41,44.38,44.4,14000.0,34.4831,34.4986,34.4753,34.4908,14000.0
2011-04-05 09:50:00,44.38,44.42,44.37,44.42,54700.0,34.4753,34.5064,34.4675,34.5064,54700.0
2011-04-05 09:55:00,44.42,44.45,44.36,44.38,30500.0,34.5064,34.5297,34.4598,34.4753,30500.0
2011-04-05 10:00:00,44.38,44.45,44.36,44.45,28900.0,34.4753,34.5297,34.4598,34.5297,28900.0
2011-04-05 10:05:00,44.45,44.45,44.4,44.41,25900.0,34.5297,34.5297,34.4908,34.4986,25900.0
2011-04-05 10:10:00,44.4,44.41,44.39,44.4,7200.0,34.4908,34.4986,34.4831,34.4908,7200.0
2011-04-05 10:15:00,44.4,44.47,44.4,44.45,12400.0,34.4908,34.5452,34.4908,34.5297,12400.0
2011-04-05 10:20:00,44.45,44.48,44.45,44.45,11400.0,34.5297,34.553,34.5297,34.5297,11400.0
2011-04-05 10:25:00,44.45,44.5,44.45,44.49,20500.0,34.5297,34.5685,34.5297,34.5608,20500.0
2011-04-05 10:30:00,44.48,44.52,44.48,44.52,18300.0,34.553,34.5841,34.553,34.5841,18300.0
2011-04-05 10:35:00,44.53,44.53,44.5,44.5,10400.0,34.5918,34.5918,34.5685,34.5685,10400.0
2011-04-05 10:40:00,44.5,44.53,44.5,44.51,23800.0,34.5685,34.5918,34.5685,34.5763,23800.0
2011-04-05 10:45:00,44.51,44.51,44.5,44.5,16600.0,34.5763,34.5763,34.5685,34.5685,16600.0
2011-04-05 10:50:00,44.5,44.56,44.49,44.5,26500.0,34.5685,34.6151,34.5608,34.5685,26500.0
2011-04-05 10:55:00,44.5,44.55,44.5,44.55,7100.0,34.5685,34.6074,34.5685,34.6074,7100.0
2011-04-05 11:00:00,44.54,44.54,44.51,44.51,7200.0,34.5996,34.5996,34.5763,34.5763,7200.0
2011-04-05 11:05:00,44.51,44.51,44.5,44.5,8100.0,34.5763,34.5763,34.5685,34.5685,8100.0
2011-04-05 11:10:00,44.5,44.54,44.5,44.53,14900.0,34.5685,34.5996,34.5685,34.5918,14900.0
2011-04-05 11:15:00,44.53,44.57,44.52,44.57,11400.0,34.5918,34.6229,34.5841,34.6229,11400.0
2011-04-05 11:20:00,44.56,44.56,44.55,44.55,11000.0,34.6151,34.6151,34.6074,34.6074,11000.0
2011-04-05 11:25:00,44.55,44.56,44.53,44.54,18800.0,34.6074,34.6151,34.5918,34.5996,18800.0
2011-04-05 11:30:00,44.54,44.54,44.5,44.51,31300.0,34.5996,34.5996,34.5685,34.5763,31300.0
2011-04-05 11:35:00,44.51,44.54,44.5,44.52,14900.0,34.5763,34.5996,34.5685,34.5841,14900.0
2011-04-05 11:40:00,44.53,44.53,44.52,44.52,4700.0,34.5918,34.5918,34.5841,34.5841,4700.0
2011-04-05 11:45:00,44.52,44.52,44.51,44.51,8900.0,34.5841,34.5841,34.5763,34.5763,8900.0
2011-04-05 11:50:00,44.51,44.57,44.49,44.56,15600.0,34.5763,34.6229,34.5608,34.6151,15600.0
2011-04-05 11:55:00,44.56,44.63,44.55,44.6,22200.0,34.6151,34.6695,34.6074,34.6462,22200.0
2011-04-05 12:00:00,44.59,44.62,44.58,44.6,10400.0,34.6384,34.6617,34.6307,34.6462,10400.0
2011-04-05 12:05:00,44.6,44.64,44.59,44.64,16000.0,34.6462,34.6773,34.6384,34.6773,16000.0
2011-04-05 12:10:00,44.63,44.63,44.61,44.61,11000.0,34.6695,34.6695,34.654,34.654,11000.0
2011-04-05 12:15:00,44.6,44.65,44.6,44.64,15100.0,34.6462,34.685,34.6462,34.6773,15100.0
2011-04-05 12:20:00,44.64,44.67,44.64,44.65,12300.0,34.6773,34.7006,34.6773,34.685,12300.0
2011-04-05 12:25:00,44.64,44.65,44.64,44.65,5300.0,34.6773,34.685,34.6773,34.685,5300.0
2011-04-05 12:30:00,44.64,44.67,44.64,44.66,24600.0,34.6773,34.7006,34.6773,34.6928,24600.0
2011-04-05 12:35:00,44.66,44.66,44.64,44.64,13000.0,34.6928,34.6928,34.6773,34.6773,13000.0
2011-04-05 12:40:00,44.64,44.65,44.63,44.65,8500.0,34.6773,34.685,34.6695,34.685,8500.0
2011-04-05 12:45:00,44.65,44.66,44.63,44.66,7500.0,34.685,34.6928,34.6695,34.6928,7500.0
2011-04-05 12:50:00,44.65,44.67,44.64,44.64,8500.0,34.685,34.7006,34.6773,34.6773,8500.0
2011-04-05 12:55:00,44.65,44.66,44.63,44.63,9000.0,34.685,34.6928,34.6695,34.6695,9000.0
2011-04-05 13:00:00,44.63,44.66,44.62,44.65,18400.0,34.6695,34.6928,34.6617,34.685,18400.0
2011-04-05 13:05:00,44.65,44.69,44.63,44.69,15100.0,34.685,34.7161,34.6695,34.7161,15100.0
2011-04-05 13:10:00,44.68,44.68,44.63,44.63,13500.0,34.7083,34.7083,34.6695,34.6695,13500.0
2011-04-05 13:15:00,44.62,44.63,44.56,44.57,17900.0,34.6617,34.6695,34.6151,34.6229,17900.0
2011-04-05 13:20:00,44.57,44.59,44.56,44.59,14900.0,34.6229,34.6384,34.6151,34.6384,14900.0
2011-04-05 13:25:00,44.58,44.58,44.55,44.55,11900.0,34.6307,34.6307,34.6074,34.6074,11900.0
2011-04-05 13:30:00,44.55,44.59,44.55,44.59,13400.0,34.6074,34.6384,34.6074,34.6384,13400.0
2011-04-05 13:35:00,44.59,44.59,44.58,44.59,3500.0,34.6384,34.6384,34.6307,34.6384,3500.0
2011-04-05 13:40:00,44.59,44.63,44.58,44.62,14100.0,34.6384,34.6695,34.6307,34.6617,14100.0
2011-04-05 13:45:00,44.62,44.63,44.59,44.59,19500.0,34.6617,34.6695,34.6384,34.6384,19500.0
2011-04-05 13:50:00,44.6,44.6,44.59,44.59,7100.0,34.6462,34.6462,34.6384,34.6384,7100.0
2011-04-05 13:55:00,44.59,44.6,44.59,44.59,5000.0,34.6384,34.6462,34.6384,34.6384,5000.0
2011-04-05 14:00:00,44.59,44.59,44.56,44.57,13800.0,34.6384,34.6384,34.6151,34.6229,13800.0
2011-04-05 14:05:00,44.57,44.57,44.53,44.53,37700.0,34.6229,34.6229,34.5918,34.5918,37700.0
2011-04-05 14:10:00,44.53,44.54,44.52,44.52,7900.0,34.5918,34.5996,34.5841,34.5841,7900.0
2011-04-05 14:15:00,44.53,44.56,44.51,44.54,19100.0,34.5918,34.6151,34.5763,34.5996,19100.0
2011-04-05 14:20:00,44.55,44.57,44.53,44.54,10500.0,34.6074,34.6229,34.5918,34.5996,10500.0
2011-04-05 14:25:00,44.54,44.54,44.5,44.5,6600.0,34.5996,34.5996,34.5685,34.5685,6600.0
2011-04-05 14:30:00,44.51,44.52,44.46,44.46,19200.0,34.5763,34.5841,34.5374,34.5374,19200.0
2011-04-05 14:35:00,44.46,44.49,44.45,44.49,20600.0,34.5374,34.5608,34.5297,34.5608,20600.0
2011-04-05 14:40:00,44.48,44.51,44.48,44.49,11600.0,34.553,34.5763,34.553,34.5608,11600.0
2011-04-05 14:45:00,44.48,44.5,44.46,44.49,6900.0,34.553,34.5685,34.5374,34.5608,6900.0
2011-04-05 14:50:00,44.49,44.52,44.49,44.51,10500.0,34.5608,34.5841,34.5608,34.5763,10500.0
2011-04-05 14:55:00,44.51,44.54,44.5,44.54,13300.0,34.5763,34.5996,34.5685,34.5996,13300.0
2011-04-05 15:00:00,44.53,44.53,44.48,44.49,23000.0,34.5918,34.5918,34.553,34.5608,23000.0
2011-04-05 15:05:00,44.48,44.5,44.47,44.49,15600.0,34.553,34.5685,34.5452,34.5608,15600.0
2011-04-05 15:10:00,44.49,44.49,44.46,44.47,29300.0,34.5608,34.5608,34.5374,34.5452,29300.0
2011-04-05 15:15:00,44.48,44.51,44.47,44.5,31500.0,34.553,34.5763,34.5452,34.5685,31500.0
2011-04-05 15:20:00,44.49,44.53,44.47,44.53,24500.0,34.5608,34.5918,34.5452,34.5918,24500.0
2011-04-05 15:25:00,44.52,44.53,44.51,44.51,18000.0,34.5841,34.5918,34.5763,34.5763,18000.0
2011-04-05 15:30:00,44.51,44.52,44.49,44.5,25700.0,34.5763,34.5841,34.5608,34.5685,25700.0
2011-04-05 15:35:00,44.5,44.5,44.48,44.49,33100.0,34.5685,34.5685,34.553,34.5608,33100.0
2011-04-05 15:40:00,44.49,44.5,44.48,44.49,18400.0,34.5608,34.5685,34.553,34.5608,18400.0
2011-04-05 15:45:00,44.49,44.49,44.45,44.45,46700.0,34.5608,34.5608,34.5297,34.5297,46700.0
2011-04-05 15:50:00,44.45,44.47,44.44,44.46,82800.0,34.5297,34.5452,34.5219,34.5374,82800.0
2011-04-05 15:55:00,44.45,44.51,44.45,44.5,149800.0,34.5297,34.5763,34.5297,34.5685,149800.0
2011-04-06 09:30:00,44.67,44.72,44.6,44.65,44900.0,34.7006,34.7394,34.6462,34.685,44900.0
2011-04-06 09:35:00,44.66,44.69,44.59,44.63,28200.0,34.6928,34.7161,34.6384,34.6695,28200.0
2011-04-06 09:40:00,44.62,44.74,44.59,44.74,16100.0,34.6617,34.755,34.6384,34.755,16100.0
2011-04-06 09:45:00,44.73,44.74,44.7,44.71,18500.0,34.7472,34.755,34.7239,34.7317,18500.0
2011-04-06 09:50:00,44.69,44.72,44.65,44.66,18400.0,34.7161,34.7394,34.685,34.6928,18400.0
2011-04-06 09:55:00,44.65,44.68,44.63,44.67,22100.0,34.685,34.7083,34.6695,34.7006,22100.0
2011-04-06 10:00:00,44.67,44.72,44.67,44.72,18500.0,34.7006,34.7394,34.7006,34.7394,18500.0
2011-04-06 10:05:00,44.73,44.74,44.7,44.71,18300.0,34.7472,34.755,34.7239,34.7317,18300.0
2011-04-06 10:10:00,44.71,44.74,44.69,44.7,24500.0,34.7317,34.755,34.7161,34.7239,24500.0
2011-04-06 10:15:00,44.7,44.7,44.66,44.69,133200.0,34.7239,34.7239,34.6928,34.7161,133200.0
2011-04-06 10:20:00,44.68,44.71,44.68,44.7,27600.0,34.7083,34.7317,34.7083,34.7239,27600.0
2011-04-06 10:25:00,44.7,44.79,44.7,44.79,235300.0,34.7239,34.7938,34.7239,34.7938,235300.0
2011-04-06 10:30:00,44.81,44.86,44.78,44.85,21000.0,34.8093,34.8482,34.786,34.8404,21000.0
2011-04-06 10:35:00,44.85,44.91,44.85,44.86,38400.0,34.8404,34.887,34.8404,34.8482,38400.0
2011-04-06 10:40:00,44.86,44.89,44.83,44.83,20200.0,34.8482,34.8715,34.8249,34.8249,20200.0
2011-04-06 10:45:00,44.84,44.86,44.8,44.85,14100.0,34.8326,34.8482,34.8016,34.8404,14100.0
2011-04-06 10:50:00,44.85,44.9,44.84,44.9,34700.0,34.8404,34.8792,34.8326,34.8792,34700.0
2011-04-06 10:55:00,44.89,44.89,44.81,44.84,13100.0,34.8715,34.8715,34.8093,34.8326,13100.0
2011-04-06 11:00:00,44.84,44.86,44.83,44.85,35400.0,34.8326,34.8482,34.8249,34.8404,35400.0
2011-04-06 11:05:00,44.85,44.86,44.81,44.85,22000.0,34.8404,34.8482,34.8093,34.8404,22000.0
2011-04-06 11:10:00,44.85,44.89,44.84,44.88,44300.0,34.8404,34.8715,34.8326,34.8637,44300.0
2011-04-06 11:15:00,44.87,44.91,44.87,44.9,30100.0,34.8559,34.887,34.8559,34.8792,30100.0
2011-04-06 11:20:00,44.89,44.89,44.85,44.86,17400.0,34.8715,34.8715,34.8404,34.8482,17400.0
2011-04-06 11:25:00,44.86,44.86,44.82,44.82,12600.0,34.8482,34.8482,34.8171,34.8171,12600.0
2011-04-06 11:30:00,44.83,44.83,44.8,44.81,21300.0,34.8249,34.8249,34.8016,34.8093,21300.0
2011-04-06 11:35:00,44.82,44.95,44.82,44.95,37600.0,34.8171,34.9181,34.8171,34.9181,37600.0
2011-04-06 11:40:00,44.95,45.0,44.95,44.99,15300.0,34.9181,34.9569,34.9181,34.9492,15300.0
2011-04-06 11:45:00,44.99,45.07,44.98,45.07,32200.0,34.9492,35.0113,34.9414,35.0113,32200.0
2011-04-06 11:50:00,45.07,45.12,45.07,45.11,13300.0,35.0113,35.0502,35.0113,35.0424,13300.0
2011-04-06 11:55:00,45.1,45.1,45.02,45.03,14100.0,35.0346,35.0346,34.9725,34.9802,14100.0
2011-04-06 12:00:00,45.01,45.02,44.99,44.99,5500.0,34.9647,34.9725,34.9492,34.9492,5500.0
2011-04-06 12:05:00,44.99,45.01,44.97,45.0,13800.0,34.9492,34.9647,34.9336,34.9569,13800.0
2011-04-06 12:10:00,45.0,45.03,44.99,45.03,7800.0,34.9569,34.9802,34.9492,34.9802,7800.0
2011-04-06 12:15:00,45.03,45.04,45.01,45.02,10000.0,34.9802,34.988,34.9647,34.9725,10000.0
2011-04-06 12:20:00,45.02,45.03,45.01,45.03,8700.0,34.9725,34.9802,34.9647,34.9802,8700.0
2011-04-06 12:25:00,45.03,45.03,44.96,44.97,10500.0,34.9802,34.9802,34.9259,34.9336,10500.0
2011-04-06 12:30:00,44.97,45.02,44.96,45.02,9900.0,34.9336,34.9725,34.9259,34.9725,9900.0
2011-04-06 12:35:00,45.02,45.02,44.96,44.96,9500.0,34.9725,34.9725,34.9259,34.9259,9500.0
2011-04-06 12:40:00,44.97,44.98,44.95,44.95,7900.0,34.9336,34.9414,34.9181,34.9181,7900.0
2011-04-06 12:45:00,44.96,44.99,44.96,44.99,7800.0,34.9259,34.9492,34.9259,34.9492,7800.0
2011-04-06 12:50:00,44.98,45.03,44.97,45.02,6600.0,34.9414,34.9802,34.9336,34.9725,6600.0
2011-04-06 12:55:00,45.03,45.03,45.0,45.02,13700.0,34.9802,34.9802,34.9569,34.9725,13700.0
2011-04-06 13:00:00,45.02,45.02,45.0,45.0,5900.0,34.9725,34.9725,34.9569,34.9569,5900.0
2011-04-06 13:05:00,45.0,45.01,44.97,44.99,13500.0,34.9569,34.9647,34.9336,34.9492,13500.0
2011-04-06 13:10:00,44.99,45.02,44.99,45.01,10800.0,34.9492,34.9725,34.9492,34.9647,10800.0
2011-04-06 13:15:00,45.01,45.03,45.0,45.01,11700.0,34.9647,34.9802,34.9569,34.9647,11700.0
2011-04-06 13:20:00,45.01,45.02,45.0,45.01,3700.0,34.9647,34.9725,34.9569,34.9647,3700.0
2011-04-06 13:25:00,45.0,45.01,44.99,45.0,7800.0,34.9569,34.9647,34.9492,34.9569,7800.0
2011-04-06 13:30:00,44.99,45.01,44.98,45.0,16900.0,34.9492,34.9647,34.9414,34.9569,16900.0
2011-04-06 13:35:00,45.01,45.02,44.96,44.96,5300.0,34.9647,34.9725,34.9259,34.9259,5300.0
2011-04-06 13:40:00,44.97,45.0,44.97,44.97,6200.0,34.9336,34.9569,34.9336,34.9336,6200.0
2011-04-06 13:45:00,44.97,44.98,44.95,44.96,10900.0,34.9336,34.9414,34.9181,34.9259,10900.0
2011-04-06 13:50:00,44.96,44.98,44.96,44.97,10300.0,34.9259,34.9414,34.9259,34.9336,10300.0
2011-04-06 13:55:00,44.97,44.97,44.96,44.96,2900.0,34.9336,34.9336,34.9259,34.9259,2900.0
2011-04-06 14:00:00,44.96,44.96,44.92,44.93,7600.0,34.9259,34.9259,34.8948,34.9026,7600.0
2011-04-06 14:05:00,44.92,44.95,44.92,44.94,14500.0,34.8948,34.9181,34.8948,34.9103,14500.0
2011-04-06 14:10:00,44.94,44.94,44.91,44.93,9600.0,34.9103,34.9103,34.887,34.9026,9600.0
2011-04-06 14:15:00,44.93,44.93,44.9,44.91,6900.0,34.9026,34.9026,34.8792,34.887,6900.0
2011-04-06 14:20:00,44.91,44.94,44.91,44.93,14900.0,34.887,34.9103,34.887,34.9026,14900.0
2011-04-06 14:25:00,44.93,44.95,44.91,44.92,13100.0,34.9026,34.9181,34.887,34.8948,13100.0
2011-04-06 14:30:00,44.92,44.94,44.91,44.94,7800.0,34.8948,34.9103,34.887,34.9103,7800.0
2011-04-06 14:35:00,44.94,44.96,44.94,44.94,11200.0,34.9103,34.9259,34.9103,34.9103,11200.0
2011-04-06 14:40:00,44.94,44.95,44.92,44.94,22300.0,34.9103,34.9181,34.8948,34.9103,22300.0
2011-04-06 14:45:00,44.94,44.98,44.94,44.97,16600.0,34.9103,34.9414,34.9103,34.9336,16600.0
2011-04-06 14:50:00,44.98,44.98,44.96,44.97,17500.0,34.9414,34.9414,34.9259,34.9336,17500.0
2011-04-06 14:55:00,44.97,44.98,44.97,44.98,13400.0,34.9336,34.9414,34.9336,34.9414,13400.0
2011-04-06 15:00:00,44.98,45.0,44.97,45.0,19300.0,34.9414,34.9569,34.9336,34.9569,19300.0
2011-04-06 15:05:00,44.99,45.01,44.99,45.0,8800.0,34.9492,34.9647,34.9492,34.9569,8800.0
2011-04-06 15:10:00,45.01,45.04,45.0,45.03,22700.0,34.9647,34.988,34.9569,34.9802,22700.0
2011-04-06 15:15:00,45.03,45.05,45.03,45.03,15900.0,34.9802,34.9958,34.9802,34.9802,15900.0
2011-04-06 15:20:00,45.02,45.03,45.01,45.01,14400.0,34.9725,34.9802,34.9647,34.9647,14400.0
2011-04-06 15:25:00,45.01,45.03,45.0,45.02,22600.0,34.9647,34.9802,34.9569,34.9725,22600.0
2011-04-06 15:30:00,45.01,45.02,44.99,45.0,45800.0,34.9647,34.9725,34.9492,34.9569,45800.0
2011-04-06 15:35:00,45.0,45.01,44.99,45.0,9900.0,34.9569,34.9647,34.9492,34.9569,9900.0
2011-04-06 15:40:00,45.0,45.03,44.99,45.03,60500.0,34.9569,34.9802,34.9492,34.9802,60500.0
2011-04-06 15:45:00,45.02,45.03,44.97,44.98,97000.0,34.9725,34.9802,34.9336,34.9414,97000.0
2011-04-06 15:50:00,44.98,45.01,44.95,45.0,51800.0,34.9414,34.9647,34.9181,34.9569,51800.0
2011-04-06 15:55:00,45.0,45.09,45.0,45.06,220800.0,34.9569,35.0268,34.9569,35.0035,220800.0
2011-04-07 09:30:00,44.97,44.97,44.67,44.72,41900.0,34.9336,34.9336,34.7006,34.7394,41900.0
2011-04-07 09:35:00,44.75,44.8,44.74,44.75,45800.0,34.7627,34.8016,34.755,34.7627,45800.0
2011-04-07 09:40:00,44.75,44.81,44.74,44.74,39000.0,34.7627,34.8093,34.755,34.755,39000.0
2011-04-07 09:45:00,44.74,44.76,44.7,44.73,39700.0,34.755,34.7705,34.7239,34.7472,39700.0
2011-04-07 09:50:00,44.74,44.78,44.72,44.77,167000.0,34.755,34.786,34.7394,34.7783,167000.0
2011-04-07 09:55:00,44.77,44.88,44.76,44.88,54300.0,34.7783,34.8637,34.7705,34.8637,54300.0
2011-04-07 10:00:00,44.87,44.89,44.85,44.85,19500.0,34.8559,34.8715,34.8404,34.8404,19500.0
2011-04-07 10:05:00,44.85,44.89,44.85,44.86,12600.0,34.8404,34.8715,34.8404,34.8482,12600.0
2011-04-07 10:10:00,44.86,44.88,44.83,44.83,14200.0,34.8482,34.8637,34.8249,34.8249,14200.0
2011-04-07 10:15:00,44.83,44.83,44.74,44.74,64000.0,34.8249,34.8249,34.755,34.755,64000.0
2011-04-07 10:20:00,44.74,44.84,44.73,44.84,37200.0,34.755,34.8326,34.7472,34.8326,37200.0
2011-04-07 10:25:00,44.83,44.88,44.76,44.76,18900.0,34.8249,34.8637,34.7705,34.7705,18900.0
2011-04-07 10:30:00,44.76,44.82,44.75,44.8,31300.0,34.7705,34.8171,34.7627,34.8016,31300.0
2011-04-07 10:35:00,44.8,44.81,44.69,44.75,50700.0,34.8016,34.8093,34.7161,34.7627,50700.0
2011-04-07 10:40:00,44.75,44.75,44.62,44.66,42500.0,34.7627,34.7627,34.6617,34.6928,42500.0
2011-04-07 10:45:00,44.66,44.77,44.64,44.75,51200.0,34.6928,34.7783,34.6773,34.7627,51200.0
2011-04-07 10:50:00,44.76,44.78,44.72,44.78,35300.0,34.7705,34.786,34.7394,34.786,35300.0
2011-04-07 10:55:00,44.78,44.79,44.76,44.76,26400.0,34.786,34.7938,34.7705,34.7705,26400.0
2011-04-07 11:00:00,44.76,44.76,44.69,44.72,128000.0,34.7705,34.7705,34.7161,34.7394,128000.0
2011-04-07 11:05:00,44.73,44.77,44.73,44.76,4400.0,34.7472,34.7783,34.7472,34.7705,4400.0
2011-04-07 11:10:00,44.75,44.78,44.75,44.76,6700.0,34.7627,34.786,34.7627,34.7705,6700.0
2011-04-07 11:15:00,44.76,44.77,44.75,44.75,2100.0,34.7705,34.7783,34.7627,34.7627,2100.0
2011-04-07 11:20:00,44.75,44.78,44.73,44.78,19900.0,34.7627,34.786,34.7472,34.786,19900.0
2011-04-07 11:25:00,44.78,44.8,44.75,44.76,12000.0,34.786,34.8016,34.7627,34.7705,12000.0
2011-04-07 11:30:00,44.75,44.75,44.71,44.72,21700.0,34.7627,34.7627,34.7317,34.7394,21700.0
2011-04-07 11:35:00,44.73,44.78,44.71,44.78,21600.0,34.7472,34.786,34.7317,34.786,21600.0
2011-04-07 11:40:00,44.77,44.81,44.77,44.77,41100.0,34.7783,34.8093,34.7783,34.7783,41100.0
2011-04-07 11:45:00,44.77,44.85,44.77,44.79,24000.0,34.7783,34.8404,34.7783,34.7938,24000.0
2011-04-07 11:50:00,44.79,44.87,44.78,44.87,15600.0,34.7938,34.8559,34.786,34.8559,15600.0
2011-04-07 11:55:00,44.86,44.88,44.82,44.88,15600.0,34.8482,34.8637,34.8171,34.8637,15600.0
2011-04-07 12:00:00,44.87,44.9,44.82,44.83,30200.0,34.8559,34.8792,34.8171,34.8249,30200.0
2011-04-07 12:05:00,44.82,44.82,44.76,44.76,27800.0,34.8171,34.8171,34.7705,34.7705,27800.0
2011-04-07 12:10:00,44.75,44.75,44.73,44.74,14400.0,34.7627,34.7627,34.7472,34.755,14400.0
2011-04-07 12:15:00,44.75,44.79,44.73,44.77,21600.0,34.7627,34.7938,34.7472,34.7783,21600.0
2011-04-07 12:20:00,44.77,44.79,44.76,44.78,14600.0,34.7783,34.7938,34.7705,34.786,14600.0
2011-04-07 12:25:00,44.78,44.78,44.76,44.77,16000.0,34.786,34.786,34.7705,34.7783,16000.0
2011-04-07 12:30:00,44.78,44.84,44.77,44.83,37100.0,34.786,34.8326,34.7783,34.8249,37100.0
2011-04-07 12:35:00,44.82,44.84,44.81,44.82,26200.0,34.8171,34.8326,34.8093,34.8171,26200.0
2011-04-07 12:40:00,44.81,44.83,44.8,44.83,6000.0,34.8093,34.8249,34.8016,34.8249,6000.0
2011-04-07 12:45:00,44.83,44.85,44.83,44.83,8400.0,34.8249,34.8404,34.8249,34.8249,8400.0
2011-04-07 12:50:00,44.83,44.83,44.81,44.81,2300.0,34.8249,34.8249,34.8093,34.8093,2300.0
2011-04-07 12:55:00,44.81,44.81,44.78,44.78,9000.0,34.8093,34.8093,34.786,34.786,9000.0
2011-04-07 13:00:00,44.78,44.8,44.77,44.78,15400.0,34.786,34.8016,34.7783,34.786,15400.0
2011-04-07 13:05:00,44.78,44.79,44.77,44.79,13300.0,34.786,34.7938,34.7783,34.7938,13300.0
2011-04-07 13:10:00,44.79,44.8,44.76,44.77,27700.0,34.7938,34.8016,34.7705,34.7783,27700.0
2011-04-07 13:15:00,44.76,44.79,44.76,44.78,11100.0,34.7705,34.7938,34.7705,34.786,11100.0
2011-04-07 13:20:00,44.77,44.78,44.75,44.76,7300.0,34.7783,34.786,34.7627,34.7705,7300.0
2011-04-07 13:25:00,44.75,44.76,44.74,44.75,8900.0,34.7627,34.7705,34.755,34.7627,8900.0
2011-04-07 13:30:00,44.75,44.76,44.74,44.75,27100.0,34.7627,34.7705,34.755,34.7627,27100.0
2011-04-07 13:35:00,44.75,44.75,44.73,44.74,14300.0,34.7627,34.7627,34.7472,34.755,14300.0
2011-04-07 13:40:00,44.75,44.76,44.75,44.75,12800.0,34.7627,34.7705,34.7627,34.7627,12800.0
2011-04-07 13:45:00,44.75,44.76,44.74,44.76,20400.0,34.7627,34.7705,34.755,34.7705,20400.0
2011-04-07 13:50:00,44.76,44.76,44.74,44.76,12100.0,34.7705,34.7705,34.755,34.7705,12100.0
2011-04-07 13:55:00,44.76,44.78,44.73,44.75,10400.0,34.7705,34.786,34.7472,34.7627,10400.0
2011-04-07 14:00:00,44.75,44.76,44.73,44.73,7300.0,34.7627,34.7705,34.7472,34.7472,7300.0
2011-04-07 14:05:00,44.73,44.74,44.72,44.72,11300.0,34.7472,34.755,34.7394,34.7394,11300.0
2011-04-07 14:10:00,44.73,44.73,44.71,44.72,22800.0,34.7472,34.7472,34.7317,34.7394,22800.0
2011-04-07 14:15:00,44.7,44.79,44.7,44.79,109100.0,34.7239,34.7938,34.7239,34.7938,109100.0
2011-04-07 14:20:00,44.79,44.79,44.73,44.75,18400.0,34.7938,34.7938,34.7472,34.7627,18400.0
2011-04-07 14:25:00,44.75,44.79,44.74,44.76,11200.0,34.7627,34.7938,34.755,34.7705,11200.0
2011-04-07 14:30:00,44.75,44.75,44.71,44.72,11700.0,34.7627,34.7627,34.7317,34.7394,11700.0
2011-04-07 14:35:00,44.72,44.74,44.71,44.72,20300.0,34.7394,34.755,34.7317,34.7394,20300.0
2011-04-07 14:40:00,44.72,44.73,44.71,44.73,7300.0,34.7394,34.7472,34.7317,34.7472,7300.0
2011-04-07 14:45:00,44.73,44.78,44.73,44.76,11000.0,34.7472,34.786,34.7472,34.7705,11000.0
2011-04-07 14:50:00,44.76,44.79,44.74,44.74,21800.0,34.7705,34.7938,34.755,34.755,21800.0
2011-04-07 14:55:00,44.75,44.75,44.74,44.74,5600.0,34.7627,34.7627,34.755,34.755,5600.0
2011-04-07 15:00:00,44.74,44.74,44.72,44.72,19700.0,34.755,34.755,34.7394,34.7394,19700.0
2011-04-07 15:05:00,44.72,44.75,44.72,44.75,10100.0,34.7394,34.7627,34.7394,34.7627,10100.0
2011-04-07 15:10:00,44.74,44.75,44.73,44.74,3900.0,34.755,34.7627,34.7472,34.755,3900.0
2011-04-07 15:15:00,44.74,44.77,44.73,44.76,42000.0,34.755,34.7783,34.7472,34.7705,42000.0
2011-04-07 15:20:00,44.76,44.77,44.74,44.75,16100.0,34.7705,34.7783,34.755,34.7627,16100.0
2011-04-07 15:25:00,44.74,44.77,44.73,44.76,23900.0,34.755,34.7783,34.7472,34.7705,23900.0
2011-04-07 15:30:00,44.76,44.76,44.72,44.73,34900.0,34.7705,34.7705,34.7394,34.7472,34900.0
2011-04-07 15:35:00,44.73,44.77,44.73,44.75,144000.0,34.7472,34.7783,34.7472,34.7627,144000.0
2011-04-07 15:40:00,44.75,44.77,44.75,44.77,18800.0,34.7627,34.7783,34.7627,34.7783,18800.0
2011-04-07 15:45:00,44.77,44.78,44.74,44.75,77300.0,34.7783,34.786,34.755,34.7627,77300.0
2011-04-07 15:50:00,44.75,44.77,44.74,44.77,43900.0,34.7627,34.7783,34.755,34.7783,43900.0
2011-04-07 15:55:00,44.77,44.83,44.77,44.82,147700.0,34.7783,34.8249,34.7783,34.8171,147700.0
2011-04-08 09:30:00,45.04,45.13,44.97,44.98,35100.0,34.988,35.0579,34.9336,34.9414,35100.0
2011-04-08 09:35:00,44.96,45.01,44.94,45.01,14300.0,34.9259,34.9647,34.9103,34.9647,14300.0
2011-04-08 09:40:00,44.99,45.01,44.96,44.99,17100.0,34.9492,34.9647,34.9259,34.9492,17100.0
2011-04-08 09:45:00,44.98,45.0,44.95,44.98,42600.0,34.9414,34.9569,34.9181,34.9414,42600.0
2011-04-08 09:50:00,44.97,44.98,44.93,44.96,19800.0,34.9336,34.9414,34.9026,34.9259,19800.0
2011-04-08 09:55:00,44.96,44.97,44.91,44.92,7800.0,34.9259,34.9336,34.887,34.8948,7800.0
2011-04-08 10:00:00,44.93,44.93,44.88,44.89,83000.0,34.9026,34.9026,34.8637,34.8715,83000.0
2011-04-08 10:05:00,44.91,44.91,44.88,44.89,56300.0,34.887,34.887,34.8637,34.8715,56300.0
2011-04-08 10:10:00,44.89,44.94,44.89,44.93,9700.0,34.8715,34.9103,34.8715,34.9026,9700.0
2011-04-08 10:15:00,44.92,44.96,44.87,44.88,28800.0,34.8948,34.9259,34.8559,34.8637,28800.0
2011-04-08 10:20:00,44.9,44.91,44.87,44.88,20800.0,34.8792,34.887,34.8559,34.8637,20800.0
2011-04-08 10:25:00,44.87,44.91,44.87,44.88,13400.0,34.8559,34.887,34.8559,34.8637,13400.0
2011-04-08 10:30:00,44.88,44.97,44.88,44.95,22600.0,34.8637,34.9336,34.8637,34.9181,22600.0
2011-04-08 10:35:00,44.95,44.98,44.94,44.98,11300.0,34.9181,34.9414,34.9103,34.9414,11300.0
2011-04-08 10:40:00,44.97,45.01,44.97,44.98,12800.0,34.9336,34.9647,34.9336,34.9414,12800.0
2011-04-08 10:45:00,44.98,45.01,44.98,44.99,8500.0,34.9414,34.9647,34.9414,34.9492,8500.0
2011-04-08 10:50:00,44.99,45.0,44.97,45.0,7500.0,34.9492,34.9569,34.9336,34.9569,7500.0
2011-04-08 10:55:00,44.99,45.0,44.98,44.99,5200.0,34.9492,34.9569,34.9414,34.9492,5200.0
2011-04-08 11:00:00,44.98,45.0,44.98,44.98,16600.0,34.9414,34.9569,34.9414,34.9414,16600.0
2011-04-08 11:05:00,44.99,44.99,44.95,44.96,47500.0,34.9492,34.9492,34.9181,34.9259,47500.0
2011-04-08 11:10:00,44.97,44.97,44.94,44.94,24200.0,34.9336,34.9336,34.9103,34.9103,24200.0
2011-04-08 11:15:00,44.94,44.97,44.94,44.95,12300.0,34.9103,34.9336,34.9103,34.9181,12300.0
2011-04-08 11:20:00,44.94,44.97,44.94,44.94,2800.0,34.9103,34.9336,34.9103,34.9103,2800.0
2011-04-08 11:25:00,44.93,44.95,44.89,44.89,5200.0,34.9026,34.9181,34.8715,34.8715,5200.0
2011-04-08 11:30:00,44.88,44.96,44.87,44.9,22000.0,34.8637,34.9259,34.8559,34.8792,22000.0
2011-04-08 11:35:00,44.9,44.91,44.88,44.89,5900.0,34.8792,34.887,34.8637,34.8715,5900.0
2011-04-08 11:40:00,44.89,44.89,44.83,44.84,9000.0,34.8715,34.8715,34.8249,34.8326,9000.0
2011-04-08 11:45:00,44.85,44.85,44.82,44.84,6900.0,34.8404,34.8404,34.8171,34.8326,6900.0
2011-04-08 11:50:00,44.85,44.85,44.8,44.81,7900.0,34.8404,34.8404,34.8016,34.8093,7900.0
2011-04-08 11:55:00,44.8,44.84,44.8,44.82,7800.0,34.8016,34.8326,34.8016,34.8171,7800.0
2011-04-08 12:00:00,44.83,44.84,44.81,44.82,1900.0,34.8249,34.8326,34.8093,34.8171,1900.0
2011-04-08 12:05:00,44.82,44.82,44.8,44.8,3700.0,34.8171,34.8171,34.8016,34.8016,3700.0
2011-04-08 12:10:00,44.8,44.81,44.8,44.81,900.0,34.8016,34.8093,34.8016,34.8093,900.0
2011-04-08 12:15:00,44.8,44.81,44.79,44.8,8800.0,34.8016,34.8093,34.7938,34.8016,8800.0
2011-04-08 12:20:00,44.79,44.79,44.75,44.76,7400.0,34.7938,34.7938,34.7627,34.7705,7400.0
2011-04-08 12:25:00,44.77,44.78,44.75,44.75,4100.0,34.7783,34.786,34.7627,34.7627,4100.0
2011-04-08 12:30:00,44.76,44.79,44.75,44.77,4100.0,34.7705,34.7938,34.7627,34.7783,4100.0
2011-04-08 12:35:00,44.77,44.79,44.77,44.79,9200.0,34.7783,34.7938,34.7783,34.7938,9200.0
2011-04-08 12:40:00,44.78,44.79,44.76,44.76,2500.0,34.786,34.7938,34.7705,34.7705,2500.0
2011-04-08 12:45:00,44.76,44.76,44.73,44.73,19000.0,34.7705,34.7705,34.7472,34.7472,19000.0
2011-04-08 12:50:00,44.73,44.74,44.72,44.72,46900.0,34.7472,34.755,34.7394,34.7394,46900.0
2011-04-08 12:55:00,44.72,44.74,44.68,44.72,15400.0,34.7394,34.755,34.7083,34.7394,15400.0
2011-04-08 13:00:00,44.72,44.77,44.72,44.75,6200.0,34.7394,34.7783,34.7394,34.7627,6200.0
2011-04-08 13:05:00,44.75,44.76,44.74,44.75,5700.0,34.7627,34.7705,34.755,34.7627,5700.0
2011-04-08 13:10:00,44.75,44.76,44.71,44.72,11200.0,34.7627,34.7705,34.7317,34.7394,11200.0
2011-04-08 13:15:00,44.72,44.72,44.69,44.7,4000.0,34.7394,34.7394,34.7161,34.7239,4000.0
2011-04-08 13:20:00,44.7,44.73,44.7,44.73,5300.0,34.7239,34.7472,34.7239,34.7472,5300.0
2011-04-08 13:25:00,44.72,44.72,44.67,44.67,12000.0,34.7394,34.7394,34.7006,34.7006,12000.0
2011-04-08 13:30:00,44.67,44.7,44.63,44.68,17800.0,34.7006,34.7239,34.6695,34.7083,17800.0
2011-04-08 13:35:00,44.69,44.73,44.68,44.71,18600.0,34.7161,34.7472,34.7083,34.7317,18600.0
2011-04-08 13:40:00,44.7,44.71,44.67,44.68,4400.0,34.7239,34.7317,34.7006,34.7083,4400.0
2011-04-08 13:45:00,44.68,44.72,44.68,44.69,7900.0,34.7083,34.7394,34.7083,34.7161,7900.0
2011-04-08 13:50:00,44.7,44.71,44.7,44.7,4300.0,34.7239,34.7317,34.7239,34.7239,4300.0
2011-04-08 13:55:00,44.7,44.71,44.69,44.7,5000.0,34.7239,34.7317,34.7161,34.7239,5000.0
2011-04-08 14:00:00,44.69,44.7,44.69,44.69,4700.0,34.7161,34.7239,34.7161,34.7161,4700.0
2011-04-08 14:05:00,44.69,44.7,44.69,44.69,2900.0,34.7161,34.7239,34.7161,34.7161,2900.0
2011-04-08 14:10:00,44.69,44.71,44.67,44.68,10700.0,34.7161,34.7317,34.7006,34.7083,10700.0
2011-04-08 14:15:00,44.67,44.68,44.65,44.66,11300.0,34.7006,34.7083,34.685,34.6928,11300.0
2011-04-08 14:20:00,44.66,44.67,44.63,44.64,5400.0,34.6928,34.7006,34.6695,34.6773,5400.0
2011-04-08 14:25:00,44.64,44.65,44.61,44.62,11900.0,34.6773,34.685,34.654,34.6617,11900.0
2011-04-08 14:30:00,44.62,44.64,44.59,44.6,9100.0,34.6617,34.6773,34.6384,34.6462,9100.0
2011-04-08 14:35:00,44.59,44.61,44.58,44.61,18900.0,34.6384,34.654,34.6307,34.654,18900.0
2011-04-08 14:40:00,44.61,44.62,44.59,44.6,9500.0,34.654,34.6617,34.6384,34.6462,9500.0
2011-04-08 14:45:00,44.6,44.61,44.57,44.57,15700.0,34.6462,34.654,34.6229,34.6229,15700.0
2011-04-08 14:50:00,44.58,44.6,44.52,44.54,57700.0,34.6307,34.6462,34.5841,34.5996,57700.0
2011-04-08 14:55:00,44.54,44.55,44.44,44.5,33400.0,34.5996,34.6074,34.5219,34.5685,33400.0
2011-04-08 15:00:00,44.5,44.53,44.46,44.47,17400.0,34.5685,34.5918,34.5374,34.5452,17400.0
2011-04-08 15:05:00,44.47,44.53,44.47,44.52,10800.0,34.5452,34.5918,34.5452,34.5841,10800.0
2011-04-08 15:10:00,44.52,44.55,44.51,44.52,17200.0,34.5841,34.6074,34.5763,34.5841,17200.0
2011-04-08 15:15:00,44.52,44.55,44.51,44.55,21100.0,34.5841,34.6074,34.5763,34.6074,21100.0
2011-04-08 15:20:00,44.55,44.55,44.51,44.53,14800.0,34.6074,34.6074,34.5763,34.5918,14800.0
2011-04-08 15:25:00,44.53,44.56,44.52,44.55,57200.0,34.5918,34.6151,34.5841,34.6074,57200.0
2011-04-08 15:30:00,44.55,44.61,44.54,44.59,19000.0,34.6074,34.654,34.5996,34.6384,19000.0
2011-04-08 15:35:00,44.59,44.61,44.58,44.61,26100.0,34.6384,34.654,34.6307,34.654,26100.0
2011-04-08 15:40:00,44.61,44.63,44.6,44.61,20600.0,34.654,34.6695,34.6462,34.654,20600.0
2011-04-08 15:45:00,44.62,44.68,44.62,44.66,59800.0,34.6617,34.7083,34.6617,34.6928,59800.0
2011-04-08 15:50:00,44.67,44.71,44.66,44.71,16500.0,34.7006,34.7317,34.6928,34.7317,16500.0
2011-04-08 15:55:00,44.71,44.74,44.71,44.72,59400.0,34.7317,34.755,34.7317,34.7394,59400.0
2011-04-11 09:30:00,44.54,44.71,44.54,44.66,92500.0,34.5996,34.7317,34.5996,34.6928,92500.0
2011-04-11 09:35:00,44.66,44.8,44.61,44.75,196900.0,34.6928,34.8016,34.654,34.7627,196900.0
2011-04-11 09:40:00,44.77,44.79,44.73,44.76,47600.0,34.7783,34.7938,34.7472,34.7705,47600.0
2011-04-11 09:45:00,44.77,44.78,44.68,44.7,32800.0,34.7783,34.786,34.7083,34.7239,32800.0
2011-04-11 09:50:00,44.69,44.69,44.61,44.66,86400.0,34.7161,34.7161,34.654,34.6928,86400.0
2011-04-11 09:55:00,44.66,44.68,44.61,44.62,12700.0,34.6928,34.7083,34.654,34.6617,12700.0
2011-04-11 10:00:00,44.62,44.63,44.55,44.58,20000.0,34.6617,34.6695,34.6074,34.6307,20000.0
2011-04-11 10:05:00,44.58,44.6,44.53,44.53,15000.0,34.6307,34.6462,34.5918,34.5918,15000.0
2011-04-11 10:10:00,44.53,44.65,44.53,44.59,51300.0,34.5918,34.685,34.5918,34.6384,51300.0
2011-04-11 10:15:00,44.59,44.63,44.53,44.54,22100.0,34.6384,34.6695,34.5918,34.5996,22100.0
2011-04-11 10:20:00,44.55,44.59,44.52,44.53,22700.0,34.6074,34.6384,34.5841,34.5918,22700.0
2011-04-11 10:25:00,44.53,44.55,44.47,44.48,27900.0,34.5918,34.6074,34.5452,34.553,27900.0
2011-04-11 10:30:00,44.48,44.55,44.44,44.52,25800.0,34.553,34.6074,34.5219,34.5841,25800.0
2011-04-11 10:35:00,44.52,44.53,44.44,44.47,46300.0,34.5841,34.5918,34.5219,34.5452,46300.0
2011-04-11 10:40:00,44.47,44.5,44.46,44.49,17900.0,34.5452,34.5685,34.5374,34.5608,17900.0
2011-04-11 10:45:00,44.49,44.51,44.48,44.51,32400.0,34.5608,34.5763,34.553,34.5763,32400.0
2011-04-11 10:50:00,44.51,44.51,44.47,44.48,90600.0,34.5763,34.5763,34.5452,34.553,90600.0
2011-04-11 10:55:00,44.48,44.5,44.43,44.49,24700.0,34.553,34.5685,34.5141,34.5608,24700.0
2011-04-11 11:00:00,44.5,44.53,44.48,44.48,13800.0,34.5685,34.5918,34.553,34.553,13800.0
2011-04-11 11:05:00,44.47,44.5,44.45,44.45,25400.0,34.5452,34.5685,34.5297,34.5297,25400.0
2011-04-11 11:10:00,44.45,44.46,44.4,44.44,14200.0,34.5297,34.5374,34.4908,34.5219,14200.0
2011-04-11 11:15:00,44.44,44.45,44.39,44.44,177900.0,34.5219,34.5297,34.4831,34.5219,177900.0
2011-04-11 11:20:00,44.45,44.46,44.43,44.44,25600.0,34.5297,34.5374,34.5141,34.5219,25600.0
2011-04-11 11:25:00,44.45,44.47,44.44,44.46,10700.0,34.5297,34.5452,34.5219,34.5374,10700.0
2011-04-11 11:30:00,44.47,44.47,44.45,44.46,13000.0,34.5452,34.5452,34.5297,34.5374,13000.0
2011-04-11 11:35:00,44.45,44.46,44.39,44.4,29500.0,34.5297,34.5374,34.4831,34.4908,29500.0
2011-04-11 11:40:00,44.39,44.4,44.38,44.38,6900.0,34.4831,34.4908,34.4753,34.4753,6900.0
2011-04-11 11:45:00,44.39,44.4,44.35,44.35,18400.0,34.4831,34.4908,34.452,34.452,18400.0
2011-04-11 11:50:00,44.35,44.36,44.3,44.3,22200.0,34.452,34.4598,34.4132,34.4132,22200.0
2011-04-11 11:55:00,44.3,44.3,44.24,44.24,12900.0,34.4132,34.4132,34.3665,34.3665,12900.0
2011-04-11 12:00:00,44.25,44.29,44.25,44.26,13000.0,34.3743,34.4054,34.3743,34.3821,13000.0
2011-04-11 12:05:00,44.26,44.26,44.22,44.25,36900.0,34.3821,34.3821,34.351,34.3743,36900.0
2011-04-11 12:10:00,44.25,44.26,44.2,44.21,33200.0,34.3743,34.3821,34.3355,34.3432,33200.0
2011-04-11 12:15:00,44.21,44.22,44.17,44.18,18000.0,34.3432,34.351,34.3122,34.3199,18000.0
2011-04-11 12:20:00,44.18,44.21,44.18,44.2,78400.0,34.3199,34.3432,34.3199,34.3355,78400.0
2011-04-11 12:25:00,44.2,44.26,44.2,44.26,8100.0,34.3355,34.3821,34.3355,34.3821,8100.0
2011-04-11 12:30:00,44.25,44.3,44.24,44.28,13800.0,34.3743,34.4132,34.3665,34.3976,13800.0
2011-04-11 12:35:00,44.28,44.29,44.22,44.22,16800.0,34.3976,34.4054,34.351,34.351,16800.0
2011-04-11 12:40:00,44.22,44.23,44.19,44.23,22700.0,34.351,34.3588,34.3277,34.3588,22700.0
2011-04-11 12:45:00,44.22,44.26,44.22,44.25,19600.0,34.351,34.3821,34.351,34.3743,19600.0
2011-04-11 12:50:00,44.25,44.26,44.22,44.23,12300.0,34.3743,34.3821,34.351,34.3588,12300.0
2011-04-11 12:55:00,44.23,44.23,44.18,44.2,45200.0,34.3588,34.3588,34.3199,34.3355,45200.0
2011-04-11 13:00:00,44.19,44.2,44.15,44.2,33500.0,34.3277,34.3355,34.2966,34.3355,33500.0
2011-04-11 13:05:00,44.2,44.23,44.2,44.22,42400.0,34.3355,34.3588,34.3355,34.351,42400.0
2011-04-11 13:10:00,44.22,44.22,44.13,44.14,14000.0,34.351,34.351,34.2811,34.2889,14000.0
2011-04-11 13:15:00,44.14,44.16,44.13,44.15,10400.0,34.2889,34.3044,34.2811,34.2966,10400.0
2011-04-11 13:20:00,44.15,44.16,44.11,44.12,20900.0,34.2966,34.3044,34.2656,34.2733,20900.0
2011-04-11 13:25:00,44.11,44.12,44.06,44.06,12100.0,34.2656,34.2733,34.2267,34.2267,12100.0
2011-04-11 13:30:00,44.06,44.1,44.06,44.09,19300.0,34.2267,34.2578,34.2267,34.25,19300.0
2011-04-11 13:35:00,44.09,44.12,44.09,44.1,11000.0,34.25,34.2733,34.25,34.2578,11000.0
2011-04-11 13:40:00,44.1,44.15,44.1,44.14,23600.0,34.2578,34.2966,34.2578,34.2889,23600.0
2011-04-11 13:45:00,44.14,44.15,44.13,44.14,17700.0,34.2889,34.2966,34.2811,34.2889,17700.0
2011-04-11 13:50:00,44.14,44.15,44.11,44.12,22500.0,34.2889,34.2966,34.2656,34.2733,22500.0
2011-04-11 13:55:00,44.12,44.13,44.1,44.13,14600.0,34.2733,34.2811,34.2578,34.2811,14600.0
2011-04-11 14:00:00,44.12,44.14,44.1,44.12,39600.0,34.2733,34.2889,34.2578,34.2733,39600.0
2011-04-11 14:05:00,44.11,44.15,44.09,44.15,15200.0,34.2656,34.2966,34.25,34.2966,15200.0
2011-04-11 14:10:00,44.14,44.14,44.13,44.13,10000.0,34.2889,34.2889,34.2811,34.2811,10000.0
2011-04-11 14:15:00,44.12,44.17,44.12,44.16,141700.0,34.2733,34.3122,34.2733,34.3044,141700.0
2011-04-11 14:20:00,44.16,44.17,44.15,44.17,19300.0,34.3044,34.3122,34.2966,34.3122,19300.0
2011-04-11 14:25:00,44.16,44.17,44.15,44.16,8300.0,34.3044,34.3122,34.2966,34.3044,8300.0
2011-04-11 14:30:00,44.16,44.16,44.1,44.1,10200.0,34.3044,34.3044,34.2578,34.2578,10200.0
2011-04-11 14:35:00,44.09,44.13,44.09,44.1,22100.0,34.25,34.2811,34.25,34.2578,22100.0
2011-04-11 14:40:00,44.11,44.12,44.09,44.11,50000.0,34.2656,34.2733,34.25,34.2656,50000.0
2011-04-11 14:45:00,44.1,44.11,44.09,44.1,12700.0,34.2578,34.2656,34.25,34.2578,12700.0
2011-04-11 14:50:00,44.1,44.11,44.1,44.1,8800.0,34.2578,34.2656,34.2578,34.2578,8800.0
2011-04-11 14:55:00,44.11,44.11,44.09,44.09,33500.0,34.2656,34.2656,34.25,34.25,33500.0
2011-04-11 15:00:00,44.11,44.11,44.06,44.06,33800.0,34.2656,34.2656,34.2267,34.2267,33800.0
2011-04-11 15:05:00,44.07,44.07,44.05,44.05,11100.0,34.2345,34.2345,34.219,34.219,11100.0
2011-04-11 15:10:00,44.05,44.08,44.03,44.08,25400.0,34.219,34.2423,34.2034,34.2423,25400.0
2011-04-11 15:15:00,44.08,44.11,44.06,44.1,36800.0,34.2423,34.2656,34.2267,34.2578,36800.0
2011-04-11 15:20:00,44.09,44.1,44.06,44.06,222500.0,34.25,34.2578,34.2267,34.2267,222500.0
2011-04-11 15:25:00,44.06,44.09,44.03,44.07,31900.0,34.2267,34.25,34.2034,34.2345,31900.0
2011-04-11 15:30:00,44.06,44.1,44.05,44.07,25000.0,34.2267,34.2578,34.219,34.2345,25000.0
2011-04-11 15:35:00,44.08,44.08,44.02,44.06,61200.0,34.2423,34.2423,34.1956,34.2267,61200.0
2011-04-11 15:40:00,44.06,44.07,44.05,44.07,28500.0,34.2267,34.2345,34.219,34.2345,28500.0
2011-04-11 15:45:00,44.06,44.07,44.04,44.05,29800.0,34.2267,34.2345,34.2112,34.219,29800.0
2011-04-11 15:50:00,44.04,44.06,44.02,44.02,103900.0,34.2112,34.2267,34.1956,34.1956,103900.0
2011-04-11 15:55:00,44.03,44.06,44.02,44.05,135500.0,34.2034,34.2267,34.1956,34.219,135500.0
2011-04-12 09:30:00,43.93,44.0,43.81,43.98,38000.0,34.1257,34.1801,34.0325,34.1646,38000.0
2011-04-12 09:35:00,43.96,44.24,43.95,44.12,48500.0,34.149,34.3665,34.1413,34.2733,48500.0
2011-04-12 09:40:00,44.14,44.2,44.07,44.2,180800.0,34.2889,34.3355,34.2345,34.3355,180800.0
2011-04-12 09:45:00,44.2,44.23,44.1,44.15,67800.0,34.3355,34.3588,34.2578,34.2966,67800.0
2011-04-12 09:50:00,44.14,44.2,44.06,44.06,176800.0,34.2889,34.3355,34.2267,34.2267,176800.0
2011-04-12 09:55:00,44.07,44.08,44.01,44.06,45400.0,34.2345,34.2423,34.1879,34.2267,45400.0
2011-04-12 10:00:00,44.06,44.07,43.96,44.01,43100.0,34.2267,34.2345,34.149,34.1879,43100.0
2011-04-12 10:05:00,44.01,44.04,43.98,44.0,23200.0,34.1879,34.2112,34.1646,34.1801,23200.0
2011-04-12 10:10:00,43.99,44.01,43.93,43.96,140500.0,34.1723,34.1879,34.1257,34.149,140500.0
2011-04-12 10:15:00,43.96,43.99,43.95,43.96,23400.0,34.149,34.1723,34.1413,34.149,23400.0
2011-04-12 10:20:00,43.96,43.97,43.87,43.87,22600.0,34.149,34.1568,34.0791,34.0791,22600.0
2011-04-12 10:25:00,43.88,43.9,43.82,43.88,34900.0,34.0869,34.1024,34.0403,34.0869,34900.0
2011-04-12 10:30:00,43.88,43.9,43.86,43.89,13600.0,34.0869,34.1024,34.0714,34.0947,13600.0
2011-04-12 10:35:00,43.88,43.88,43.83,43.83,46300.0,34.0869,34.0869,34.0481,34.0481,46300.0
2011-04-12 10:40:00,43.84,43.84,43.77,43.77,43900.0,34.0558,34.0558,34.0014,34.0014,43900.0
2011-04-12 10:45:00,43.76,43.8,43.73,43.8,14600.0,33.9937,34.0247,33.9704,34.0247,14600.0
2011-04-12 10:50:00,43.8,43.84,43.79,43.83,21800.0,34.0247,34.0558,34.017,34.0481,21800.0
2011-04-12 10:55:00,43.83,43.84,43.75,43.8,18100.0,34.0481,34.0558,33.9859,34.0247,18100.0
2011-04-12 11:00:00,43.8,43.85,43.79,43.84,9700.0,34.0247,34.0636,34.017,34.0558,9700.0
2011-04-12 11:05:00,43.84,43.88,43.82,43.82,14900.0,34.0558,34.0869,34.0403,34.0403,14900.0
2011-04-12 11:10:00,43.82,43.89,43.82,43.89,7800.0,34.0403,34.0947,34.0403,34.0947,7800.0
2011-04-12 11:15:00,43.89,43.91,43.83,43.84,22800.0,34.0947,34.1102,34.0481,34.0558,22800.0
2011-04-12 11:20:00,43.84,43.84,43.79,43.81,18600.0,34.0558,34.0558,34.017,34.0325,18600.0
2011-04-12 11:25:00,43.81,43.82,43.7,43.73,25500.0,34.0325,34.0403,33.9471,33.9704,25500.0
2011-04-12 11:30:00,43.73,43.74,43.71,43.71,17300.0,33.9704,33.9781,33.9548,33.9548,17300.0
2011-04-12 11:35:00,43.72,43.73,43.62,43.63,48300.0,33.9626,33.9704,33.8849,33.8927,48300.0
2011-04-12 11:40:00,43.63,43.7,43.63,43.7,13000.0,33.8927,33.9471,33.8927,33.9471,13000.0
2011-04-12 11:45:00,43.7,43.76,43.7,43.74,8800.0,33.9471,33.9937,33.9471,33.9781,8800.0
2011-04-12 11:50:00,43.75,43.75,43.7,43.75,17300.0,33.9859,33.9859,33.9471,33.9859,17300.0
2011-04-12 11:55:00,43.74,43.8,43.74,43.74,10200.0,33.9781,34.0247,33.9781,33.9781,10200.0
2011-04-12 12:00:00,43.74,43.77,43.74,43.77,7500.0,33.9781,34.0014,33.9781,34.0014,7500.0
2011-04-12 12:05:00,43.77,43.78,43.77,43.77,9500.0,34.0014,34.0092,34.0014,34.0014,9500.0
2011-04-12 12:10:00,43.77,43.8,43.77,43.79,6500.0,34.0014,34.0247,34.0014,34.017,6500.0
2011-04-12 12:15:00,43.79,43.8,43.76,43.77,8200.0,34.017,34.0247,33.9937,34.0014,8200.0
2011-04-12 12:20:00,43.77,43.79,43.76,43.78,7000.0,34.0014,34.017,33.9937,34.0092,7000.0
2011-04-12 12:25:00,43.79,43.79,43.78,43.78,2200.0,34.017,34.017,34.0092,34.0092,2200.0
2011-04-12 12:30:00,43.79,43.8,43.77,43.8,10800.0,34.017,34.0247,34.0014,34.0247,10800.0
2011-04-12 12:35:00,43.8,43.8,43.78,43.8,11500.0,34.0247,34.0247,34.0092,34.0247,11500.0
2011-04-12 12:40:00,43.79,43.84,43.78,43.83,9600.0,34.017,34.0558,34.0092,34.0481,9600.0
2011-04-12 12:45:00,43.83,43.83,43.78,43.78,13700.0,34.0481,34.0481,34.0092,34.0092,13700.0
2011-04-12 12:50:00,43.78,43.78,43.77,43.78,6000.0,34.0092,34.0092,34.0014,34.0092,6000.0
2011-04-12 12:55:00,43.78,43.8,43.76,43.76,17000.0,34.0092,34.0247,33.9937,33.9937,17000.0
2011-04-12 13:00:00,43.77,43.8,43.76,43.79,10900.0,34.0014,34.0247,33.9937,34.017,10900.0
2011-04-12 13:05:00,43.79,43.79,43.78,43.79,7400.0,34.017,34.017,34.0092,34.017,7400.0
2011-04-12 13:10:00,43.79,43.8,43.78,43.78,7600.0,34.017,34.0247,34.0092,34.0092,7600.0
2011-04-12 13:15:00,43.78,43.81,43.78,43.8,6600.0,34.0092,34.0325,34.0092,34.0247,6600.0
2011-04-12 13:20:00,43.8,43.82,43.8,43.82,8000.0,34.0247,34.0403,34.0247,34.0403,8000.0
2011-04-12 13:25:00,43.83,43.85,43.8,43.83,38000.0,34.0481,34.0636,34.0247,34.0481,38000.0
2011-04-12 13:30:00,43.83,43.86,43.8,43.81,37600.0,34.0481,34.0714,34.0247,34.0325,37600.0
2011-04-12 13:35:00,43.81,43.82,43.78,43.8,36100.0,34.0325,34.0403,34.0092,34.0247,36100.0
2011-04-12 13:40:00,43.8,43.82,43.78,43.81,34400.0,34.0247,34.0403,34.0092,34.0325,34400.0
2011-04-12 13:45:00,43.8,43.89,43.8,43.89,13300.0,34.0247,34.0947,34.0247,34.0947,13300.0
2011-04-12 13:50:00,43.89,43.91,43.89,43.9,8600.0,34.0947,34.1102,34.0947,34.1024,8600.0
2011-04-12 13:55:00,43.9,43.92,43.87,43.87,17800.0,34.1024,34.118,34.0791,34.0791,17800.0
2011-04-12 14:00:00,43.87,43.87,43.85,43.87,10500.0,34.0791,34.0791,34.0636,34.0791,10500.0
2011-04-12 14:05:00,43.86,43.95,43.86,43.94,20700.0,34.0714,34.1413,34.0714,34.1335,20700.0
2011-04-12 14:10:00,43.94,43.95,43.93,43.93,31200.0,34.1335,34.1413,34.1257,34.1257,31200.0
2011-04-12 14:15:00,43.94,43.94,43.92,43.93,12100.0,34.1335,34.1335,34.118,34.1257,12100.0
2011-04-12 14:20:00,43.94,43.98,43.93,43.94,29500.0,34.1335,34.1646,34.1257,34.1335,29500.0
2011-04-12 14:25:00,43.93,43.96,43.92,43.96,45400.0,34.1257,34.149,34.118,34.149,45400.0
2011-04-12 14:30:00,43.95,43.99,43.94,43.97,24500.0,34.1413,34.1723,34.1335,34.1568,24500.0
2011-04-12 14:35:00,43.97,43.98,43.93,43.95,75800.0,34.1568,34.1646,34.1257,34.1413,75800.0
2011-04-12 14:40:00,43.95,43.96,43.94,43.94,144200.0,34.1413,34.149,34.1335,34.1335,144200.0
2011-04-12 14:45:00,43.95,43.95,43.91,43.91,27300.0,34.1413,34.1413,34.1102,34.1102,27300.0
2011-04-12 14:50:00,43.92,43.96,43.92,43.94,16000.0,34.118,34.149,34.118,34.1335,16000.0
2011-04-12 14:55:00,43.94,43.94,43.92,43.93,16000.0,34.1335,34.1335,34.118,34.1257,16000.0
2011-04-12 15:00:00,43.93,43.93,43.92,43.93,6600.0,34.1257,34.1257,34.118,34.1257,6600.0
2011-04-12 15:05:00,43.93,43.97,43.93,43.96,19800.0,34.1257,34.1568,34.1257,34.149,19800.0
2011-04-12 15:10:00,43.96,43.97,43.96,43.97,3800.0,34.149,34.1568,34.149,34.1568,3800.0
2011-04-12 15:15:00,43.97,43.98,43.95,43.95,11900.0,34.1568,34.1646,34.1413,34.1413,11900.0
2011-04-12 15:20:00,43.95,43.95,43.86,43.91,55200.0,34.1413,34.1413,34.0714,34.1102,55200.0
2011-04-12 15:25:00,43.91,43.91,43.85,43.86,36600.0,34.1102,34.1102,34.0636,34.0714,36600.0
2011-04-12 15:30:00,43.86,43.86,43.8,43.81,53800.0,34.0714,34.0714,34.0247,34.0325,53800.0
2011-04-12 15:35:00,43.82,43.83,43.78,43.8,38500.0,34.0403,34.0481,34.0092,34.0247,38500.0
2011-04-12 15:40:00,43.79,43.81,43.77,43.79,45200.0,34.017,34.0325,34.0014,34.017,45200.0
2011-04-12 15:45:00,43.79,43.79,43.73,43.76,78300.0,34.017,34.017,33.9704,33.9937,78300.0
2011-04-12 15:50:00,43.77,43.78,43.73,43.76,119900.0,34.0014,34.0092,33.9704,33.9937,119900.0
2011-04-12 15:55:00,43.75,43.76,43.74,43.76,94200.0,33.9859,33.9937,33.9781,33.9937,94200.0
2011-04-13 09:30:00,43.8,43.87,43.75,43.87,41000.0,34.0247,34.0791,33.9859,34.0791,41000.0
2011-04-13 09:35:00,43.87,43.99,43.86,43.96,38800.0,34.0791,34.1723,34.0714,34.149,38800.0
2011-04-13 09:40:00,43.96,44.11,43.96,44.1,36400.0,34.149,34.2656,34.149,34.2578,36400.0
2011-04-13 09:45:00,44.11,44.25,44.09,44.25,31200.0,34.2656,34.3743,34.25,34.3743,31200.0
2011-04-13 09:50:00,44.24,44.28,44.17,44.2,22600.0,34.3665,34.3976,34.3122,34.3355,22600.0
2011-04-13 09:55:00,44.18,44.2,43.96,43.97,62500.0,34.3199,34.3355,34.149,34.1568,62500.0
2011-04-13 10:00:00,43.98,44.04,43.96,44.03,27900.0,34.1646,34.2112,34.149,34.2034,27900.0
2011-04-13 10:05:00,44.04,44.05,43.99,44.03,88400.0,34.2112,34.219,34.1723,34.2034,88400.0
2011-04-13 10:10:00,44.02,44.07,44.01,44.03,51700.0,34.1956,34.2345,34.1879,34.2034,51700.0
2011-04-13 10:15:00,44.04,44.05,44.03,44.03,18900.0,34.2112,34.219,34.2034,34.2034,18900.0
2011-04-13 10:20:00,44.03,44.08,44.03,44.08,31100.0,34.2034,34.2423,34.2034,34.2423,31100.0
2011-04-13 10:25:00,44.08,44.1,44.03,44.07,37300.0,34.2423,34.2578,34.2034,34.2345,37300.0
2011-04-13 10:30:00,44.07,44.1,44.06,44.09,16900.0,34.2345,34.2578,34.2267,34.25,16900.0
2011-04-13 10:35:00,44.1,44.11,44.06,44.09,11900.0,34.2578,34.2656,34.2267,34.25,11900.0
2011-04-13 10:40:00,44.1,44.14,44.09,44.1,57800.0,34.2578,34.2889,34.25,34.2578,57800.0
2011-04-13 10:45:00,44.09,44.12,44.07,44.1,37800.0,34.25,34.2733,34.2345,34.2578,37800.0
2011-04-13 10:50:00,44.1,44.14,44.04,44.06,15000.0,34.2578,34.2889,34.2112,34.2267,15000.0
2011-04-13 10:55:00,44.07,44.07,44.04,44.06,13900.0,34.2345,34.2345,34.2112,34.2267,13900.0
2011-04-13 11:00:00,44.04,44.06,44.02,44.04,15100.0,34.2112,34.2267,34.1956,34.2112,15100.0
2011-04-13 11:05:00,44.04,44.06,44.02,44.03,18300.0,34.2112,34.2267,34.1956,34.2034,18300.0
2011-04-13 11:10:00,44.03,44.05,44.02,44.04,11500.0,34.2034,34.219,34.1956,34.2112,11500.0
2011-04-13 11:15:00,44.04,44.07,44.02,44.02,30100.0,34.2112,34.2345,34.1956,34.1956,30100.0
2011-04-13 11:20:00,44.02,44.02,44.01,44.01,24300.0,34.1956,34.1956,34.1879,34.1879,24300.0
2011-04-13 11:25:00,44.01,44.02,44.0,44.0,52100.0,34.1879,34.1956,34.1801,34.1801,52100.0
2011-04-13 11:30:00,44.0,44.01,44.0,44.0,37000.0,34.1801,34.1879,34.1801,34.1801,37000.0
2011-04-13 11:35:00,44.0,44.01,43.93,43.93,50000.0,34.1801,34.1879,34.1257,34.1257,50000.0
2011-04-13 11:40:00,43.94,43.99,43.94,43.96,22800.0,34.1335,34.1723,34.1335,34.149,22800.0
2011-04-13 11:45:00,43.96,43.96,43.95,43.95,7900.0,34.149,34.149,34.1413,34.1413,7900.0
2011-04-13 11:50:00,43.96,43.96,43.95,43.95,9300.0,34.149,34.149,34.1413,34.1413,9300.0
2011-04-13 11:55:00,43.96,43.96,43.95,43.95,14000.0,34.149,34.149,34.1413,34.1413,14000.0
2011-04-13 12:00:00,43.95,44.0,43.95,43.97,22700.0,34.1413,34.1801,34.1413,34.1568,22700.0
2011-04-13 12:05:00,43.97,43.98,43.92,43.93,41500.0,34.1568,34.1646,34.118,34.1257,41500.0
2011-04-13 12:10:00,43.94,43.96,43.91,43.96,8700.0,34.1335,34.149,34.1102,34.149,8700.0
2011-04-13 12:15:00,43.96,43.97,43.95,43.96,8900.0,34.149,34.1568,34.1413,34.149,8900.0
2011-04-13 12:20:00,43.96,43.96,43.91,43.92,19700.0,34.149,34.149,34.1102,34.118,19700.0
2011-04-13 12:25:00,43.92,43.93,43.92,43.92,7500.0,34.118,34.1257,34.118,34.118,7500.0
2011-04-13 12:30:00,43.92,43.93,43.92,43.92,6000.0,34.118,34.1257,34.118,34.118,6000.0
2011-04-13 12:35:00,43.92,43.95,43.9,43.91,60400.0,34.118,34.1413,34.1024,34.1102,60400.0
2011-04-13 12:40:00,43.9,43.91,43.84,43.84,126300.0,34.1024,34.1102,34.0558,34.0558,126300.0
2011-04-13 12:45:00,43.84,43.85,43.84,43.84,11500.0,34.0558,34.0636,34.0558,34.0558,11500.0
2011-04-13 12:50:00,43.85,43.85,43.84,43.85,5200.0,34.0636,34.0636,34.0558,34.0636,5200.0
2011-04-13 12:55:00,43.84,43.86,43.84,43.84,20200.0,34.0558,34.0714,34.0558,34.0558,20200.0
2011-04-13 13:00:00,43.84,43.86,43.84,43.86,18800.0,34.0558,34.0714,34.0558,34.0714,18800.0
2011-04-13 13:05:00,43.86,43.87,43.84,43.85,7900.0,34.0714,34.0791,34.0558,34.0636,7900.0
2011-04-13 13:10:00,43.84,43.85,43.81,43.81,38300.0,34.0558,34.0636,34.0325,34.0325,38300.0
2011-04-13 13:15:00,43.81,43.82,43.81,43.81,4300.0,34.0325,34.0403,34.0325,34.0325,4300.0
2011-04-13 13:20:00,43.82,43.84,43.81,43.83,14100.0,34.0403,34.0558,34.0325,34.0481,14100.0
2011-04-13 13:25:00,43.84,43.84,43.82,43.82,8300.0,34.0558,34.0558,34.0403,34.0403,8300.0
2011-04-13 13:30:00,43.82,43.85,43.82,43.84,19800.0,34.0403,34.0636,34.0403,34.0558,19800.0
2011-04-13 13:35:00,43.85,43.88,43.84,43.84,28000.0,34.0636,34.0869,34.0558,34.0558,28000.0
2011-04-13 13:40:00,43.84,43.88,43.84,43.86,12300.0,34.0558,34.0869,34.0558,34.0714,12300.0
2011-04-13 13:45:00,43.86,43.86,43.85,43.85,12000.0,34.0714,34.0714,34.0636,34.0636,12000.0
2011-04-13 13:50:00,43.85,43.86,43.83,43.83,71700.0,34.0636,34.0714,34.0481,34.0481,71700.0
2011-04-13 13:55:00,43.83,43.84,43.83,43.84,9300.0,34.0481,34.0558,34.0481,34.0558,9300.0
2011-04-13 14:00:00,43.84,43.87,43.83,43.87,12700.0,34.0558,34.0791,34.0481,34.0791,12700.0
2011-04-13 14:05:00,43.87,43.87,43.86,43.87,4800.0,34.0791,34.0791,34.0714,34.0791,4800.0
2011-04-13 14:10:00,43.87,43.88,43.85,43.85,7300.0,34.0791,34.0869,34.0636,34.0636,7300.0
2011-04-13 14:15:00,43.85,43.88,43.82,43.88,50300.0,34.0636,34.0869,34.0403,34.0869,50300.0
2011-04-13 14:20:00,43.88,43.88,43.86,43.86,11800.0,34.0869,34.0869,34.0714,34.0714,11800.0
2011-04-13 14:25:00,43.86,43.9,43.86,43.9,15500.0,34.0714,34.1024,34.0714,34.1024,15500.0
2011-04-13 14:30:00,43.91,43.95,43.91,43.94,22400.0,34.1102,34.1413,34.1102,34.1335,22400.0
2011-04-13 14:35:00,43.94,43.97,43.94,43.95,17100.0,34.1335,34.1568,34.1335,34.1413,17100.0
2011-04-13 14:40:00,43.95,43.96,43.94,43.96,15000.0,34.1413,34.149,34.1335,34.149,15000.0
2011-04-13 14:45:00,43.95,43.97,43.94,43.95,17300.0,34.1413,34.1568,34.1335,34.1413,17300.0
2011-04-13 14:50:00,43.95,43.96,43.94,43.95,14300.0,34.1413,34.149,34.1335,34.1413,14300.0
2011-04-13 14:55:00,43.96,43.96,43.95,43.95,4700.0,34.149,34.149,34.1413,34.1413,4700.0
2011-04-13 15:00:00,43.96,44.0,43.95,43.96,12200.0,34.149,34.1801,34.1413,34.149,12200.0
2011-04-13 15:05:00,43.97,43.97,43.95,43.95,11800.0,34.1568,34.1568,34.1413,34.1413,11800.0
2011-04-13 15:10:00,43.95,43.98,43.95,43.96,39000.0,34.1413,34.1646,34.1413,34.149,39000.0
2011-04-13 15:15:00,43.96,43.98,43.95,43.97,24300.0,34.149,34.1646,34.1413,34.1568,24300.0
2011-04-13 15:20:00,43.97,43.98,43.96,43.96,12100.0,34.1568,34.1646,34.149,34.149,12100.0
2011-04-13 15:25:00,43.96,43.97,43.96,43.96,10300.0,34.149,34.1568,34.149,34.149,10300.0
2011-04-13 15:30:00,43.96,43.97,43.96,43.96,19900.0,34.149,34.1568,34.149,34.149,19900.0
2011-04-13 15:35:00,43.96,43.97,43.96,43.96,19600.0,34.149,34.1568,34.149,34.149,19600.0
2011-04-13 15:40:00,43.97,43.97,43.96,43.96,87600.0,34.1568,34.1568,34.149,34.149,87600.0
2011-04-13 15:45:00,43.96,43.96,43.92,43.92,84100.0,34.149,34.149,34.118,34.118,84100.0
2011-04-13 15:50:00,43.92,43.93,43.85,43.86,155800.0,34.118,34.1257,34.0636,34.0714,155800.0
2011-04-13 15:55:00,43.86,43.87,43.85,43.87,85300.0,34.0714,34.0791,34.0636,34.0791,85300.0
2011-04-14 09:30:00,43.7,43.71,43.6,43.6,48500.0,33.9471,33.9548,33.8694,33.8694,48500.0
2011-04-14 09:35:00,43.61,43.69,43.61,43.68,15900.0,33.8772,33.9393,33.8772,33.9315,15900.0
2011-04-14 09:40:00,43.68,43.69,43.65,43.66,30300.0,33.9315,33.9393,33.9082,33.916,30300.0
2011-04-14 09:45:00,43.65,43.67,43.63,43.65,361300.0,33.9082,33.9238,33.8927,33.9082,361300.0
2011-04-14 09:50:00,43.64,43.66,43.63,43.65,36300.0,33.9005,33.916,33.8927,33.9082,36300.0
2011-04-14 09:55:00,43.65,43.75,43.65,43.72,20400.0,33.9082,33.9859,33.9082,33.9626,20400.0
2011-04-14 10:00:00,43.72,43.72,43.65,43.65,35200.0,33.9626,33.9626,33.9082,33.9082,35200.0
2011-04-14 10:05:00,43.66,43.67,43.65,43.67,82500.0,33.916,33.9238,33.9082,33.9238,82500.0
2011-04-14 10:10:00,43.65,43.67,43.65,43.65,19300.0,33.9082,33.9238,33.9082,33.9082,19300.0
2011-04-14 10:15:00,43.65,43.73,43.65,43.71,13700.0,33.9082,33.9704,33.9082,33.9548,13700.0
2011-04-14 10:20:00,43.71,43.77,43.69,43.76,13900.0,33.9548,34.0014,33.9393,33.9937,13900.0
2011-04-14 10:25:00,43.75,43.83,43.75,43.79,17000.0,33.9859,34.0481,33.9859,34.017,17000.0
2011-04-14 10:30:00,43.78,43.82,43.76,43.82,7600.0,34.0092,34.0403,33.9937,34.0403,7600.0
2011-04-14 10:35:00,43.81,43.82,43.8,43.81,4400.0,34.0325,34.0403,34.0247,34.0325,4400.0
2011-04-14 10:40:00,43.81,43.81,43.8,43.8,9500.0,34.0325,34.0325,34.0247,34.0247,9500.0
2011-04-14 10:45:00,43.8,43.83,43.79,43.83,4200.0,34.0247,34.0481,34.017,34.0481,4200.0
2011-04-14 10:50:00,43.83,43.85,43.82,43.82,10600.0,34.0481,34.0636,34.0403,34.0403,10600.0
2011-04-14 10:55:00,43.83,43.86,43.81,43.83,7400.0,34.0481,34.0714,34.0325,34.0481,7400.0
2011-04-14 11:00:00,43.83,43.83,43.81,43.81,12800.0,34.0481,34.0481,34.0325,34.0325,12800.0
2011-04-14 11:05:00,43.82,43.82,43.81,43.81,7300.0,34.0403,34.0403,34.0325,34.0325,7300.0
2011-04-14 11:10:00,43.82,43.82,43.8,43.81,28100.0,34.0403,34.0403,34.0247,34.0325,28100.0
2011-04-14 11:15:00,43.81,43.81,43.79,43.8,44000.0,34.0325,34.0325,34.017,34.0247,44000.0
2011-04-14 11:20:00,43.8,43.8,43.79,43.8,39600.0,34.0247,34.0247,34.017,34.0247,39600.0
2011-04-14 11:25:00,43.8,43.81,43.79,43.79,18500.0,34.0247,34.0325,34.017,34.017,18500.0
2011-04-14 11:30:00,43.8,43.82,43.8,43.82,38000.0,34.0247,34.0403,34.0247,34.0403,38000.0
2011-04-14 11:35:00,43.81,43.84,43.81,43.84,17000.0,34.0325,34.0558,34.0325,34.0558,17000.0
2011-04-14 11:40:00,43.84,43.85,43.84,43.84,20100.0,34.0558,34.0636,34.0558,34.0558,20100.0
2011-04-14 11:45:00,43.84,43.88,43.82,43.88,26500.0,34.0558,34.0869,34.0403,34.0869,26500.0
2011-04-14 11:50:00,43.87,43.89,43.86,43.89,13100.0,34.0791,34.0947,34.0714,34.0947,13100.0
2011-04-14 11:55:00,43.9,43.93,43.89,43.92,12600.0,34.1024,34.1257,34.0947,34.118,12600.0
2011-04-14 12:00:00,43.91,44.0,43.91,43.99,59400.0,34.1102,34.1801,34.1102,34.1723,59400.0
2011-04-14 12:05:00,43.99,43.99,43.98,43.99,8400.0,34.1723,34.1723,34.1646,34.1723,8400.0
2011-04-14 12:10:00,43.99,44.02,43.99,44.02,14200.0,34.1723,34.1956,34.1723,34.1956,14200.0
2011-04-14 12:15:00,44.02,44.02,44.0,44.01,16700.0,34.1956,34.1956,34.1801,34.1879,16700.0
2011-04-14 12:20:00,44.01,44.01,44.0,44.0,151200.0,34.1879,34.1879,34.1801,34.1801,151200.0
2011-04-14 12:25:00,44.0,44.0,43.99,44.0,26400.0,34.1801,34.1801,34.1723,34.1801,26400.0
2011-04-14 12:30:00,43.99,44.03,43.99,44.02,52000.0,34.1723,34.2034,34.1723,34.1956,52000.0
2011-04-14 12:35:00,44.01,44.01,43.95,43.97,41800.0,34.1879,34.1879,34.1413,34.1568,41800.0
2011-04-14 12:40:00,43.98,44.0,43.96,43.96,32700.0,34.1646,34.1801,34.149,34.149,32700.0
2011-04-14 12:45:00,43.97,43.97,43.94,43.95,55300.0,34.1568,34.1568,34.1335,34.1413,55300.0
2011-04-14 12:50:00,43.95,43.98,43.95,43.97,7000.0,34.1413,34.1646,34.1413,34.1568,7000.0
2011-04-14 12:55:00,43.97,43.99,43.96,43.96,5400.0,34.1568,34.1723,34.149,34.149,5400.0
2011-04-14 13:00:00,43.97,44.0,43.97,43.97,7100.0,34.1568,34.1801,34.1568,34.1568,7100.0
2011-04-14 13:05:00,43.97,43.98,43.96,43.97,8400.0,34.1568,34.1646,34.149,34.1568,8400.0
2011-04-14 13:10:00,43.97,43.98,43.96,43.97,4300.0,34.1568,34.1646,34.149,34.1568,4300.0
2011-04-14 13:15:00,43.96,43.97,43.95,43.95,4700.0,34.149,34.1568,34.1413,34.1413,4700.0
2011-04-14 13:20:00,43.95,44.0,43.95,43.99,10700.0,34.1413,34.1801,34.1413,34.1723,10700.0
2011-04-14 13:25:00,43.99,44.0,43.98,43.99,19100.0,34.1723,34.1801,34.1646,34.1723,19100.0
2011-04-14 13:30:00,44.0,44.0,43.97,43.98,6900.0,34.1801,34.1801,34.1568,34.1646,6900.0
2011-04-14 13:35:00,43.98,44.0,43.97,43.97,6600.0,34.1646,34.1801,34.1568,34.1568,6600.0
2011-04-14 13:40:00,43.97,43.98,43.95,43.97,53500.0,34.1568,34.1646,34.1413,34.1568,53500.0
2011-04-14 13:45:00,43.96,43.97,43.96,43.97,10700.0,34.149,34.1568,34.149,34.1568,10700.0
2011-04-14 13:50:00,43.97,43.98,43.95,43.96,7400.0,34.1568,34.1646,34.1413,34.149,7400.0
2011-04-14 13:55:00,43.95,43.98,43.95,43.96,8200.0,34.1413,34.1646,34.1413,34.149,8200.0
2011-04-14 14:00:00,43.97,44.0,43.96,43.98,16100.0,34.1568,34.1801,34.149,34.1646,16100.0
2011-04-14 14:05:00,43.99,43.99,43.97,43.97,9300.0,34.1723,34.1723,34.1568,34.1568,9300.0
2011-04-14 14:10:00,43.97,44.03,43.97,44.02,23600.0,34.1568,34.2034,34.1568,34.1956,23600.0
2011-04-14 14:15:00,44.02,44.03,44.0,44.01,15300.0,34.1956,34.2034,34.1801,34.1879,15300.0
2011-04-14 14:20:00,44.01,44.03,44.01,44.01,8500.0,34.1879,34.2034,34.1879,34.1879,8500.0
2011-04-14 14:25:00,44.02,44.04,44.01,44.02,13700.0,34.1956,34.2112,34.1879,34.1956,13700.0
2011-04-14 14:30:00,44.04,44.09,44.04,44.09,16700.0,34.2112,34.25,34.2112,34.25,16700.0
2011-04-14 14:35:00,44.09,44.09,44.07,44.08,13800.0,34.25,34.25,34.2345,34.2423,13800.0
2011-04-14 14:40:00,44.08,44.09,44.02,44.02,12400.0,34.2423,34.25,34.1956,34.1956,12400.0
2011-04-14 14:45:00,44.02,44.05,43.99,44.03,22200.0,34.1956,34.219,34.1723,34.2034,22200.0
2011-04-14 14:50:00,44.03,44.04,44.02,44.03,9200.0,34.2034,34.2112,34.1956,34.2034,9200.0
2011-04-14 14:55:00,44.03,44.07,44.03,44.06,15900.0,34.2034,34.2345,34.2034,34.2267,15900.0
2011-04-14 15:00:00,44.05,44.13,44.03,44.11,18400.0,34.219,34.2811,34.2034,34.2656,18400.0
2011-04-14 15:05:00,44.11,44.14,44.11,44.11,9100.0,34.2656,34.2889,34.2656,34.2656,9100.0
2011-04-14 15:10:00,44.1,44.13,44.08,44.11,12000.0,34.2578,34.2811,34.2423,34.2656,12000.0
2011-04-14 15:15:00,44.12,44.15,44.1,44.12,12800.0,34.2733,34.2966,34.2578,34.2733,12800.0
2011-04-14 15:20:00,44.11,44.12,44.08,44.09,13100.0,34.2656,34.2733,34.2423,34.25,13100.0
2011-04-14 15:25:00,44.08,44.09,44.06,44.06,11800.0,34.2423,34.25,34.2267,34.2267,11800.0
2011-04-14 15:30:00,44.07,44.07,43.99,44.03,57400.0,34.2345,34.2345,34.1723,34.2034,57400.0
2011-04-14 15:35:00,44.03,44.12,44.02,44.12,43500.0,34.2034,34.2733,34.1956,34.2733,43500.0
2011-04-14 15:40:00,44.11,44.13,44.09,44.09,21800.0,34.2656,34.2811,34.25,34.25,21800.0
2011-04-14 15:45:00,44.09,44.1,44.03,44.06,58600.0,34.25,34.2578,34.2034,34.2267,58600.0
2011-04-14 15:50:00,44.06,44.08,44.04,44.08,38400.0,34.2267,34.2423,34.2112,34.2423,38400.0
2011-04-14 15:55:00,44.09,44.11,44.07,44.07,58300.0,34.25,34.2656,34.2345,34.2345,58300.0
2011-04-15 09:30:00,44.23,44.33,44.18,44.29,242600.0,34.3588,34.4365,34.3199,34.4054,242600.0
2011-04-15 09:35:00,44.28,44.51,44.25,44.51,27600.0,34.3976,34.5763,34.3743,34.5763,27600.0
2011-04-15 09:40:00,44.51,44.64,44.5,44.6,57400.0,34.5763,34.6773,34.5685,34.6462,57400.0
2011-04-15 09:45:00,44.6,44.62,44.45,44.45,40600.0,34.6462,34.6617,34.5297,34.5297,40600.0
2011-04-15 09:50:00,44.45,44.52,44.45,44.51,11800.0,34.5297,34.5841,34.5297,34.5763,11800.0
2011-04-15 09:55:00,44.53,44.64,44.51,44.62,55700.0,34.5918,34.6773,34.5763,34.6617,55700.0
2011-04-15 10:00:00,44.65,44.74,44.62,44.74,26100.0,34.685,34.755,34.6617,34.755,26100.0
2011-04-15 10:05:00,44.74,44.8,44.71,44.75,30700.0,34.755,34.8016,34.7317,34.7627,30700.0
2011-04-15 10:10:00,44.74,44.74,44.67,44.69,26200.0,34.755,34.755,34.7006,34.7161,26200.0
2011-04-15 10:15:00,44.69,44.69,44.55,44.6,37700.0,34.7161,34.7161,34.6074,34.6462,37700.0
2011-04-15 10:20:00,44.6,44.7,44.6,44.67,31800.0,34.6462,34.7239,34.6462,34.7006,31800.0
2011-04-15 10:25:00,44.66,44.7,44.63,44.69,22000.0,34.6928,34.7239,34.6695,34.7161,22000.0
2011-04-15 10:30:00,44.68,44.71,44.64,44.65,38800.0,34.7083,34.7317,34.6773,34.685,38800.0
2011-04-15 10:35:00,44.65,44.69,44.63,44.65,55400.0,34.685,34.7161,34.6695,34.685,55400.0
2011-04-15 10:40:00,44.64,44.66,44.63,44.65,116400.0,34.6773,34.6928,34.6695,34.685,116400.0
2011-04-15 10:45:00,44.65,44.68,44.64,44.68,27200.0,34.685,34.7083,34.6773,34.7083,27200.0
2011-04-15 10:50:00,44.67,44.72,44.66,44.69,32700.0,34.7006,34.7394,34.6928,34.7161,32700.0
2011-04-15 10:55:00,44.7,44.71,44.66,44.7,16200.0,34.7239,34.7317,34.6928,34.7239,16200.0
2011-04-15 11:00:00,44.7,44.7,44.65,44.66,13000.0,34.7239,34.7239,34.685,34.6928,13000.0
2011-04-15 11:05:00,44.66,44.66,44.65,44.65,11200.0,34.6928,34.6928,34.685,34.685,11200.0
2011-04-15 11:10:00,44.65,44.66,44.65,44.65,8600.0,34.685,34.6928,34.685,34.685,8600.0
2011-04-15 11:15:00,44.65,44.66,44.64,44.65,17800.0,34.685,34.6928,34.6773,34.685,17800.0
2011-04-15 11:20:00,44.65,44.71,44.64,44.67,16300.0,34.685,34.7317,34.6773,34.7006,16300.0
2011-04-15 11:25:00,44.68,44.71,44.66,44.7,10900.0,34.7083,34.7317,34.6928,34.7239,10900.0
2011-04-15 11:30:00,44.7,44.71,44.7,44.71,10000.0,34.7239,34.7317,34.7239,34.7317,10000.0
2011-04-15 11:35:00,44.7,44.71,44.66,44.67,5300.0,34.7239,34.7317,34.6928,34.7006,5300.0
2011-04-15 11:40:00,44.67,44.7,44.66,44.67,11200.0,34.7006,34.7239,34.6928,34.7006,11200.0
2011-04-15 11:45:00,44.69,44.69,44.67,44.69,5400.0,34.7161,34.7161,34.7006,34.7161,5400.0
2011-04-15 11:50:00,44.69,44.7,44.65,44.65,7900.0,34.7161,34.7239,34.685,34.685,7900.0
2011-04-15 11:55:00,44.66,44.7,44.66,44.69,8800.0,34.6928,34.7239,34.6928,34.7161,8800.0
2011-04-15 12:00:00,44.68,44.7,44.67,44.68,7200.0,34.7083,34.7239,34.7006,34.7083,7200.0
2011-04-15 12:05:00,44.69,44.72,44.68,44.7,9700.0,34.7161,34.7394,34.7083,34.7239,9700.0
2011-04-15 12:10:00,44.7,44.74,44.69,44.7,9400.0,34.7239,34.755,34.7161,34.7239,9400.0
2011-04-15 12:15:00,44.7,44.75,44.68,44.73,19800.0,34.7239,34.7627,34.7083,34.7472,19800.0
2011-04-15 12:20:00,44.74,44.74,44.7,44.72,11500.0,34.755,34.755,34.7239,34.7394,11500.0
2011-04-15 12:25:00,44.73,44.74,44.72,44.72,4900.0,34.7472,34.755,34.7394,34.7394,4900.0
2011-04-15 12:30:00,44.71,44.73,44.7,44.72,9300.0,34.7317,34.7472,34.7239,34.7394,9300.0
2011-04-15 12:35:00,44.73,44.77,44.73,44.76,21800.0,34.7472,34.7783,34.7472,34.7705,21800.0
2011-04-15 12:40:00,44.77,44.79,44.74,44.75,32500.0,34.7783,34.7938,34.755,34.7627,32500.0
2011-04-15 12:45:00,44.75,44.83,44.75,44.8,8900.0,34.7627,34.8249,34.7627,34.8016,8900.0
2011-04-15 12:50:00,44.81,44.84,44.8,44.83,12300.0,34.8093,34.8326,34.8016,34.8249,12300.0
2011-04-15 12:55:00,44.83,44.85,44.83,44.83,8000.0,34.8249,34.8404,34.8249,34.8249,8000.0
2011-04-15 13:00:00,44.83,44.86,44.82,44.84,8300.0,34.8249,34.8482,34.8171,34.8326,8300.0
2011-04-15 13:05:00,44.84,44.87,44.83,44.87,17800.0,34.8326,34.8559,34.8249,34.8559,17800.0
2011-04-15 13:10:00,44.87,44.89,44.87,44.88,15600.0,34.8559,34.8715,34.8559,34.8637,15600.0
2011-04-15 13:15:00,44.88,44.88,44.85,44.87,20200.0,34.8637,34.8637,34.8404,34.8559,20200.0
2011-04-15 13:20:00,44.88,44.9,44.83,44.89,55300.0,34.8637,34.8792,34.8249,34.8715,55300.0
2011-04-15 13:25:00,44.88,44.89,44.87,44.87,4800.0,34.8637,34.8715,34.8559,34.8559,4800.0
2011-04-15 13:30:00,44.87,44.87,44.85,44.87,16800.0,34.8559,34.8559,34.8404,34.8559,16800.0
2011-04-15 13:35:00,44.87,44.88,44.85,44.88,65100.0,34.8559,34.8637,34.8404,34.8637,65100.0
2011-04-15 13:40:00,44.88,44.9,44.88,44.89,19100.0,34.8637,34.8792,34.8637,34.8715,19100.0
2011-04-15 13:45:00,44.89,44.9,44.88,44.9,7100.0,34.8715,34.8792,34.8637,34.8792,7100.0
2011-04-15 13:50:00,44.9,44.9,44.88,44.88,30300.0,34.8792,34.8792,34.8637,34.8637,30300.0
2011-04-15 13:55:00,44.89,44.9,44.87,44.87,22800.0,34.8715,34.8792,34.8559,34.8559,22800.0
2011-04-15 14:00:00,44.86,44.87,44.85,44.85,25300.0,34.8482,34.8559,34.8404,34.8404,25300.0
2011-04-15 14:05:00,44.85,44.86,44.83,44.83,19800.0,34.8404,34.8482,34.8249,34.8249,19800.0
2011-04-15 14:10:00,44.84,44.84,44.82,44.82,17900.0,34.8326,34.8326,34.8171,34.8171,17900.0
2011-04-15 14:15:00,44.83,44.85,44.82,44.85,22700.0,34.8249,34.8404,34.8171,34.8404,22700.0
2011-04-15 14:20:00,44.85,44.85,44.83,44.84,16700.0,34.8404,34.8404,34.8249,34.8326,16700.0
2011-04-15 14:25:00,44.84,44.85,44.83,44.84,21200.0,34.8326,34.8404,34.8249,34.8326,21200.0
2011-04-15 14:30:00,44.84,44.85,44.83,44.84,27600.0,34.8326,34.8404,34.8249,34.8326,27600.0
2011-04-15 14:35:00,44.83,44.85,44.83,44.84,17500.0,34.8249,34.8404,34.8249,34.8326,17500.0
2011-04-15 14:40:00,44.85,44.85,44.84,44.84,20700.0,34.8404,34.8404,34.8326,34.8326,20700.0
2011-04-15 14:45:00,44.84,44.97,44.84,44.89,158400.0,34.8326,34.9336,34.8326,34.8715,158400.0
2011-04-15 14:50:00,44.9,44.97,44.89,44.91,145900.0,34.8792,34.9336,34.8715,34.887,145900.0
2011-04-15 14:55:00,44.9,44.91,44.86,44.9,38000.0,34.8792,34.887,34.8482,34.8792,38000.0
2011-04-15 15:00:00,44.89,44.9,44.85,44.85,47100.0,34.8715,34.8792,34.8404,34.8404,47100.0
2011-04-15 15:05:00,44.85,44.86,44.84,44.84,25100.0,34.8404,34.8482,34.8326,34.8326,25100.0
2011-04-15 15:10:00,44.84,44.86,44.84,44.85,77900.0,34.8326,34.8482,34.8326,34.8404,77900.0
2011-04-15 15:15:00,44.85,44.86,44.84,44.85,99100.0,34.8404,34.8482,34.8326,34.8404,99100.0
2011-04-15 15:20:00,44.84,44.85,44.84,44.85,22600.0,34.8326,34.8404,34.8326,34.8404,22600.0
2011-04-15 15:25:00,44.85,44.86,44.84,44.85,131000.0,34.8404,34.8482,34.8326,34.8404,131000.0
2011-04-15 15:30:00,44.85,44.86,44.84,44.85,27700.0,34.8404,34.8482,34.8326,34.8404,27700.0
2011-04-15 15:35:00,44.85,44.86,44.79,44.8,149300.0,34.8404,34.8482,34.7938,34.8016,149300.0
2011-04-15 15:40:00,44.8,44.8,44.79,44.79,51900.0,34.8016,34.8016,34.7938,34.7938,51900.0
2011-04-15 15:45:00,44.8,44.81,44.8,44.8,51700.0,34.8016,34.8093,34.8016,34.8016,51700.0
2011-04-15 15:50:00,44.81,44.81,44.8,44.8,75500.0,34.8093,34.8093,34.8016,34.8016,75500.0
2011-04-15 15:55:00,44.8,44.96,44.8,44.84,300300.0,34.8016,34.9259,34.8016,34.8326,300300.0
2011-04-18 09:30:00,45.02,45.05,44.66,44.67,78000.0,34.9725,34.9958,34.6928,34.7006,78000.0
2011-04-18 09:35:00,44.66,44.75,44.66,44.68,55200.0,34.6928,34.7627,34.6928,34.7083,55200.0
2011-04-18 09:40:00,44.69,44.86,44.64,44.81,63300.0,34.7161,34.8482,34.6773,34.8093,63300.0
2011-04-18 09:45:00,44.81,44.83,44.73,44.75,29500.0,34.8093,34.8249,34.7472,34.7627,29500.0
2011-04-18 09:50:00,44.74,44.75,44.57,44.57,31900.0,34.755,34.7627,34.6229,34.6229,31900.0
2011-04-18 09:55:00,44.57,44.7,44.57,44.66,21400.0,34.6229,34.7239,34.6229,34.6928,21400.0
2011-04-18 10:00:00,44.67,44.75,44.66,44.74,138800.0,34.7006,34.7627,34.6928,34.755,138800.0
2011-04-18 10:05:00,44.75,44.78,44.66,44.72,70800.0,34.7627,34.786,34.6928,34.7394,70800.0
2011-04-18 10:10:00,44.72,44.75,44.68,44.72,49600.0,34.7394,34.7627,34.7083,34.7394,49600.0
2011-04-18 10:15:00,44.72,44.82,44.7,44.8,39200.0,34.7394,34.8171,34.7239,34.8016,39200.0
2011-04-18 10:20:00,44.81,44.86,44.76,44.82,63400.0,34.8093,34.8482,34.7705,34.8171,63400.0
2011-04-18 10:25:00,44.81,44.86,44.81,44.86,39100.0,34.8093,34.8482,34.8093,34.8482,39100.0
2011-04-18 10:30:00,44.85,44.86,44.82,44.85,33300.0,34.8404,34.8482,34.8171,34.8404,33300.0
2011-04-18 10:35:00,44.85,44.86,44.83,44.85,23200.0,34.8404,34.8482,34.8249,34.8404,23200.0
2011-04-18 10:40:00,44.83,44.85,44.8,44.82,33000.0,34.8249,34.8404,34.8016,34.8171,33000.0
2011-04-18 10:45:00,44.82,44.82,44.76,44.8,49400.0,34.8171,34.8171,34.7705,34.8016,49400.0
2011-04-18 10:50:00,44.78,44.82,44.72,44.72,23200.0,34.786,34.8171,34.7394,34.7394,23200.0
2011-04-18 10:55:00,44.73,44.74,44.67,44.72,20300.0,34.7472,34.755,34.7006,34.7394,20300.0
2011-04-18 11:00:00,44.72,44.77,44.64,44.64,20400.0,34.7394,34.7783,34.6773,34.6773,20400.0
2011-04-18 11:05:00,44.65,44.66,44.58,44.6,23200.0,34.685,34.6928,34.6307,34.6462,23200.0
2011-04-18 11:10:00,44.6,44.67,44.58,44.65,16900.0,34.6462,34.7006,34.6307,34.685,16900.0
2011-04-18 11:15:00,44.64,44.65,44.56,44.57,11100.0,34.6773,34.685,34.6151,34.6229,11100.0
2011-04-18 11:20:00,44.58,44.6,44.57,44.6,11700.0,34.6307,34.6462,34.6229,34.6462,11700.0
2011-04-18 11:25:00,44.61,44.65,44.56,44.58,11400.0,34.654,34.685,34.6151,34.6307,11400.0
2011-04-18 11:30:00,44.58,44.59,44.52,44.54,19300.0,34.6307,34.6384,34.5841,34.5996,19300.0
2011-04-18 11:35:00,44.55,44.61,44.54,44.56,11800.0,34.6074,34.654,34.5996,34.6151,11800.0
2011-04-18 11:40:00,44.57,44.61,44.54,44.6,17500.0,34.6229,34.654,34.5996,34.6462,17500.0
2011-04-18 11:45:00,44.6,44.62,44.59,44.6,15000.0,34.6462,34.6617,34.6384,34.6462,15000.0
2011-04-18 11:50:00,44.61,44.67,44.61,44.67,15000.0,34.654,34.7006,34.654,34.7006,15000.0
2011-04-18 11:55:00,44.67,44.69,44.62,44.65,10300.0,34.7006,34.7161,34.6617,34.685,10300.0
2011-04-18 12:00:00,44.66,44.66,44.62,44.63,12200.0,34.6928,34.6928,34.6617,34.6695,12200.0
2011-04-18 12:05:00,44.63,44.71,44.63,44.69,25800.0,34.6695,34.7317,34.6695,34.7161,25800.0
2011-04-18 12:10:00,44.7,44.73,44.65,44.67,23800.0,34.7239,34.7472,34.685,34.7006,23800.0
2011-04-18 12:15:00,44.66,44.68,44.66,44.66,9600.0,34.6928,34.7083,34.6928,34.6928,9600.0
2011-04-18 12:20:00,44.67,44.67,44.64,44.66,12300.0,34.7006,34.7006,34.6773,34.6928,12300.0
2011-04-18 12:25:00,44.66,44.68,44.64,44.68,14100.0,34.6928,34.7083,34.6773,34.7083,14100.0
2011-04-18 12:30:00,44.67,44.71,44.67,44.69,23900.0,34.7006,34.7317,34.7006,34.7161,23900.0
2011-04-18 12:35:00,44.69,44.72,44.69,44.7,22700.0,34.7161,34.7394,34.7161,34.7239,22700.0
2011-04-18 12:40:00,44.7,44.71,44.69,44.7,16200.0,34.7239,34.7317,34.7161,34.7239,16200.0
2011-04-18 12:45:00,44.7,44.73,44.69,44.73,17100.0,34.7239,34.7472,34.7161,34.7472,17100.0
2011-04-18 12:50:00,44.73,44.73,44.7,44.72,25200.0,34.7472,34.7472,34.7239,34.7394,25200.0
2011-04-18 12:55:00,44.72,44.74,44.68,44.68,29500.0,34.7394,34.755,34.7083,34.7083,29500.0
2011-04-18 13:00:00,44.68,44.69,44.67,44.69,15000.0,34.7083,34.7161,34.7006,34.7161,15000.0
2011-04-18 13:05:00,44.69,44.7,44.66,44.7,28100.0,34.7161,34.7239,34.6928,34.7239,28100.0
2011-04-18 13:10:00,44.69,44.71,44.68,44.7,30400.0,34.7161,34.7317,34.7083,34.7239,30400.0
2011-04-18 13:15:00,44.69,44.71,44.67,44.69,26200.0,34.7161,34.7317,34.7006,34.7161,26200.0
2011-04-18 13:20:00,44.69,44.71,44.68,44.7,18600.0,34.7161,34.7317,34.7083,34.7239,18600.0
2011-04-18 13:25:00,44.69,44.7,44.68,44.68,19700.0,34.7161,34.7239,34.7083,34.7083,19700.0
2011-04-18 13:30:00,44.67,44.68,44.65,44.68,10000.0,34.7006,34.7083,34.685,34.7083,10000.0
2011-04-18 13:35:00,44.68,44.7,44.67,44.7,13300.0,34.7083,34.7239,34.7006,34.7239,13300.0
2011-04-18 13:40:00,44.7,44.71,44.69,44.69,17300.0,34.7239,34.7317,34.7161,34.7161,17300.0
2011-04-18 13:45:00,44.7,44.7,44.69,44.7,9900.0,34.7239,34.7239,34.7161,34.7239,9900.0
2011-04-18 13:50:00,44.7,44.72,44.68,44.71,18900.0,34.7239,34.7394,34.7083,34.7317,18900.0
2011-04-18 13:55:00,44.7,44.72,44.7,44.7,7000.0,34.7239,34.7394,34.7239,34.7239,7000.0
2011-04-18 14:00:00,44.7,44.73,44.7,44.71,24500.0,34.7239,34.7472,34.7239,34.7317,24500.0
2011-04-18 14:05:00,44.71,44.74,44.71,44.73,18500.0,34.7317,34.755,34.7317,34.7472,18500.0
2011-04-18 14:10:00,44.74,44.79,44.73,44.78,58900.0,34.755,34.7938,34.7472,34.786,58900.0
2011-04-18 14:15:00,44.77,44.78,44.74,44.77,12900.0,34.7783,34.786,34.755,34.7783,12900.0
2011-04-18 14:20:00,44.78,44.79,44.75,44.78,9800.0,34.786,34.7938,34.7627,34.786,9800.0
2011-04-18 14:25:00,44.78,44.78,44.74,44.77,12500.0,34.786,34.786,34.755,34.7783,12500.0
2011-04-18 14:30:00,44.76,44.78,44.74,44.74,10700.0,34.7705,34.786,34.755,34.755,10700.0
2011-04-18 14:35:00,44.75,44.8,44.74,44.8,20000.0,34.7627,34.8016,34.755,34.8016,20000.0
2011-04-18 14:40:00,44.79,44.8,44.76,44.76,22700.0,34.7938,34.8016,34.7705,34.7705,22700.0
2011-04-18 14:45:00,44.76,44.82,44.75,44.77,30500.0,34.7705,34.8171,34.7627,34.7783,30500.0
2011-04-18 14:50:00,44.77,44.8,44.74,44.75,10900.0,34.7783,34.8016,34.755,34.7627,10900.0
2011-04-18 14:55:00,44.75,44.79,44.71,44.71,34000.0,34.7627,34.7938,34.7317,34.7317,34000.0
2011-04-18 15:00:00,44.72,44.76,44.71,44.71,41700.0,34.7394,34.7705,34.7317,34.7317,41700.0
2011-04-18 15:05:00,44.71,44.72,44.65,44.67,16400.0,34.7317,34.7394,34.685,34.7006,16400.0
2011-04-18 15:10:00,44.67,44.68,44.64,44.65,13900.0,34.7006,34.7083,34.6773,34.685,13900.0
2011-04-18 15:15:00,44.65,44.74,44.64,44.74,25300.0,34.685,34.755,34.6773,34.755,25300.0
2011-04-18 15:20:00,44.75,44.76,44.71,44.71,25000.0,34.7627,34.7705,34.7317,34.7317,25000.0
2011-04-18 15:25:00,44.71,44.72,44.67,44.67,15300.0,34.7317,34.7394,34.7006,34.7006,15300.0
2011-04-18 15:30:00,44.68,44.68,44.65,44.65,21900.0,34.7083,34.7083,34.685,34.685,21900.0
2011-04-18 15:35:00,44.65,44.68,44.63,44.68,61900.0,34.685,34.7083,34.6695,34.7083,61900.0
2011-04-18 15:40:00,44.68,44.68,44.64,44.66,39900.0,34.7083,34.7083,34.6773,34.6928,39900.0
2011-04-18 15:45:00,44.65,44.69,44.64,44.65,56700.0,34.685,34.7161,34.6773,34.685,56700.0
2011-04-18 15:50:00,44.65,44.67,44.64,44.66,63400.0,34.685,34.7006,34.6773,34.6928,63400.0
2011-04-18 15:55:00,44.65,44.7,44.65,44.66,76200.0,34.685,34.7239,34.685,34.6928,76200.0
2011-04-19 09:30:00,44.79,44.79,44.55,44.57,46800.0,34.7938,34.7938,34.6074,34.6229,46800.0
2011-04-19 09:35:00,44.57,44.61,44.52,44.6,30500.0,34.6229,34.654,34.5841,34.6462,30500.0
2011-04-19 09:40:00,44.61,44.66,44.59,44.61,24100.0,34.654,34.6928,34.6384,34.654,24100.0
2011-04-19 09:45:00,44.62,44.7,44.6,44.69,53400.0,34.6617,34.7239,34.6462,34.7161,53400.0
2011-04-19 09:50:00,44.69,44.69,44.65,44.66,29900.0,34.7161,34.7161,34.685,34.6928,29900.0
2011-04-19 09:55:00,44.65,44.72,44.65,44.68,20000.0,34.685,34.7394,34.685,34.7083,20000.0
2011-04-19 10:00:00,44.68,44.69,44.62,44.65,39400.0,34.7083,34.7161,34.6617,34.685,39400.0
2011-04-19 10:05:00,44.65,44.79,44.65,44.76,36000.0,34.685,34.7938,34.685,34.7705,36000.0
2011-04-19 10:10:00,44.76,44.79,44.73,44.74,38100.0,34.7705,34.7938,34.7472,34.755,38100.0
2011-04-19 10:15:00,44.74,44.8,44.74,44.79,20800.0,34.755,34.8016,34.755,34.7938,20800.0
2011-04-19 10:20:00,44.79,44.79,44.76,44.78,11800.0,34.7938,34.7938,34.7705,34.786,11800.0
2011-04-19 10:25:00,44.78,44.82,44.78,44.78,11700.0,34.786,34.8171,34.786,34.786,11700.0
2011-04-19 10:30:00,44.79,44.79,44.74,44.75,22400.0,34.7938,34.7938,34.755,34.7627,22400.0
2011-04-19 10:35:00,44.75,44.76,44.74,44.76,8900.0,34.7627,34.7705,34.755,34.7705,8900.0
2011-04-19 10:40:00,44.76,44.78,44.75,44.77,12000.0,34.7705,34.786,34.7627,34.7783,12000.0
2011-04-19 10:45:00,44.78,44.78,44.73,44.75,11300.0,34.786,34.786,34.7472,34.7627,11300.0
2011-04-19 10:50:00,44.75,44.77,44.74,44.76,11400.0,34.7627,34.7783,34.755,34.7705,11400.0
2011-04-19 10:55:00,44.77,44.77,44.68,44.69,21600.0,34.7783,34.7783,34.7083,34.7161,21600.0
2011-04-19 11:00:00,44.69,44.73,44.67,44.73,12900.0,34.7161,34.7472,34.7006,34.7472,12900.0
2011-04-19 11:05:00,44.74,44.75,44.7,44.71,6500.0,34.755,34.7627,34.7239,34.7317,6500.0
2011-04-19 11:10:00,44.71,44.71,44.65,44.66,19100.0,34.7317,34.7317,34.685,34.6928,19100.0
2011-04-19 11:15:00,44.67,44.69,44.66,44.66,19800.0,34.7006,34.7161,34.6928,34.6928,19800.0
2011-04-19 11:20:00,44.66,44.68,44.65,44.66,16000.0,34.6928,34.7083,34.685,34.6928,16000.0
2011-04-19 11:25:00,44.66,44.7,44.65,44.68,34400.0,34.6928,34.7239,34.685,34.7083,34400.0
2011-04-19 11:30:00,44.68,44.72,44.68,44.72,24700.0,34.7083,34.7394,34.7083,34.7394,24700.0
2011-04-19 11:35:00,44.72,44.74,44.7,44.73,55700.0,34.7394,34.755,34.7239,34.7472,55700.0
2011-04-19 11:40:00,44.72,44.73,44.65,44.71,32500.0,34.7394,34.7472,34.685,34.7317,32500.0
2011-04-19 11:45:00,44.72,44.72,44.7,44.72,9100.0,34.7394,34.7394,34.7239,34.7394,9100.0
2011-04-19 11:50:00,44.73,44.74,44.72,44.73,5300.0,34.7472,34.755,34.7394,34.7472,5300.0
2011-04-19 11:55:00,44.74,44.75,44.73,44.75,7100.0,34.755,34.7627,34.7472,34.7627,7100.0
2011-04-19 12:00:00,44.74,44.78,44.74,44.78,15500.0,34.755,34.786,34.755,34.786,15500.0
2011-04-19 12:05:00,44.77,44.78,44.77,44.77,10000.0,34.7783,34.786,34.7783,34.7783,10000.0
2011-04-19 12:10:00,44.78,44.78,44.76,44.76,6800.0,34.786,34.786,34.7705,34.7705,6800.0
2011-04-19 12:15:00,44.76,44.77,44.73,44.73,11400.0,34.7705,34.7783,34.7472,34.7472,11400.0
2011-04-19 12:20:00,44.73,44.75,44.73,44.75,3600.0,34.7472,34.7627,34.7472,34.7627,3600.0
2011-04-19 12:25:00,44.74,44.77,44.74,44.77,5600.0,34.755,34.7783,34.755,34.7783,5600.0
2011-04-19 12:30:00,44.76,44.77,44.76,44.76,5400.0,34.7705,34.7783,34.7705,34.7705,5400.0
2011-04-19 12:35:00,44.76,44.77,44.75,44.76,3600.0,34.7705,34.7783,34.7627,34.7705,3600.0
2011-04-19 12:40:00,44.75,44.76,44.75,44.75,2700.0,34.7627,34.7705,34.7627,34.7627,2700.0
2011-04-19 12:45:00,44.75,44.76,44.73,44.73,15900.0,34.7627,34.7705,34.7472,34.7472,15900.0
2011-04-19 12:50:00,44.74,44.76,44.73,44.75,9700.0,34.755,34.7705,34.7472,34.7627,9700.0
2011-04-19 12:55:00,44.76,44.76,44.74,44.74,5100.0,34.7705,34.7705,34.755,34.755,5100.0
2011-04-19 13:00:00,44.74,44.78,44.74,44.78,11200.0,34.755,34.786,34.755,34.786,11200.0
2011-04-19 13:05:00,44.78,44.78,44.71,44.72,12100.0,34.786,34.786,34.7317,34.7394,12100.0
2011-04-19 13:10:00,44.72,44.72,44.69,44.69,9800.0,34.7394,34.7394,34.7161,34.7161,9800.0
2011-04-19 13:15:00,44.7,44.73,44.7,44.72,9800.0,34.7239,34.7472,34.7239,34.7394,9800.0
2011-04-19 13:20:00,44.72,44.73,44.69,44.7,11800.0,34.7394,34.7472,34.7161,34.7239,11800.0
2011-04-19 13:25:00,44.7,44.71,44.69,44.7,4700.0,34.7239,34.7317,34.7161,34.7239,4700.0
2011-04-19 13:30:00,44.69,44.71,44.69,44.71,9400.0,34.7161,34.7317,34.7161,34.7317,9400.0
2011-04-19 13:35:00,44.71,44.71,44.69,44.69,12400.0,34.7317,34.7317,34.7161,34.7161,12400.0
2011-04-19 13:40:00,44.7,44.76,44.69,44.75,9500.0,34.7239,34.7705,34.7161,34.7627,9500.0
2011-04-19 13:45:00,44.75,44.75,44.72,44.75,7300.0,34.7627,34.7627,34.7394,34.7627,7300.0
2011-04-19 13:50:00,44.75,44.76,44.74,44.74,4800.0,34.7627,34.7705,34.755,34.755,4800.0
2011-04-19 13:55:00,44.74,44.75,44.74,44.74,4600.0,34.755,34.7627,34.755,34.755,4600.0
2011-04-19 14:00:00,44.74,44.74,44.73,44.74,3800.0,34.755,34.755,34.7472,34.755,3800.0
2011-04-19 14:05:00,44.73,44.78,44.73,44.77,17000.0,34.7472,34.786,34.7472,34.7783,17000.0
2011-04-19 14:10:00,44.76,44.77,44.76,44.77,7200.0,34.7705,34.7783,34.7705,34.7783,7200.0
2011-04-19 14:15:00,44.77,44.79,44.76,44.78,10500.0,34.7783,34.7938,34.7705,34.786,10500.0
2011-04-19 14:20:00,44.78,44.8,44.78,44.79,13800.0,34.786,34.8016,34.786,34.7938,13800.0
2011-04-19 14:25:00,44.8,44.8,44.78,44.79,14300.0,34.8016,34.8016,34.786,34.7938,14300.0
2011-04-19 14:30:00,44.79,44.8,44.76,44.77,26100.0,34.7938,34.8016,34.7705,34.7783,26100.0
2011-04-19 14:35:00,44.77,44.78,44.76,44.76,3400.0,34.7783,34.786,34.7705,34.7705,3400.0
2011-04-19 14:40:00,44.76,44.77,44.76,44.76,9100.0,34.7705,34.7783,34.7705,34.7705,9100.0
2011-04-19 14:45:00,44.77,44.77,44.73,44.76,24600.0,34.7783,34.7783,34.7472,34.7705,24600.0
2011-04-19 14:50:00,44.75,44.76,44.75,44.75,8500.0,34.7627,34.7705,34.7627,34.7627,8500.0
2011-04-19 14:55:00,44.75,44.76,44.73,44.74,8000.0,34.7627,34.7705,34.7472,34.755,8000.0
2011-04-19 15:00:00,44.73,44.74,44.73,44.73,11100.0,34.7472,34.755,34.7472,34.7472,11100.0
2011-04-19 15:05:00,44.72,44.75,44.72,44.73,15400.0,34.7394,34.7627,34.7394,34.7472,15400.0
2011-04-19 15:10:00,44.73,44.73,44.71,44.71,6900.0,34.7472,34.7472,34.7317,34.7317,6900.0
2011-04-19 15:15:00,44.71,44.74,44.71,44.74,11600.0,34.7317,34.755,34.7317,34.755,11600.0
2011-04-19 15:20:00,44.73,44.74,44.7,44.71,14300.0,34.7472,34.755,34.7239,34.7317,14300.0
2011-04-19 15:25:00,44.71,44.72,44.68,44.69,11200.0,34.7317,34.7394,34.7083,34.7161,11200.0
2011-04-19 15:30:00,44.69,44.71,44.67,44.67,26100.0,34.7161,34.7317,34.7006,34.7006,26100.0
2011-04-19 15:35:00,44.67,44.69,44.66,44.68,20300.0,34.7006,34.7161,34.6928,34.7083,20300.0
2011-04-19 15:40:00,44.68,44.7,44.68,44.7,18200.0,34.7083,34.7239,34.7083,34.7239,18200.0
2011-04-19 15:45:00,44.7,44.7,44.68,44.68,19900.0,34.7239,34.7239,34.7083,34.7083,19900.0
2011-04-19 15:50:00,44.69,44.76,44.68,44.73,131300.0,34.7161,34.7705,34.7083,34.7472,131300.0
2011-04-19 15:55:00,44.73,44.78,44.73,44.75,79600.0,34.7472,34.786,34.7472,34.7627,79600.0
2011-04-20 09:30:00,45.46,45.7,45.25,45.7,116500.0,35.3143,35.5007,35.1511,35.5007,116500.0
2011-04-20 09:35:00,45.66,45.71,45.52,45.56,67600.0,35.4696,35.5085,35.3609,35.392,67600.0
2011-04-20 09:40:00,45.54,45.55,45.52,45.53,16700.0,35.3764,35.3842,35.3609,35.3686,16700.0
2011-04-20 09:45:00,45.54,45.56,45.5,45.53,25600.0,35.3764,35.392,35.3453,35.3686,25600.0
2011-04-20 09:50:00,45.53,45.53,45.46,45.48,25400.0,35.3686,35.3686,35.3143,35.3298,25400.0
2011-04-20 09:55:00,45.48,45.48,45.34,45.34,33900.0,35.3298,35.3298,35.2211,35.2211,33900.0
2011-04-20 10:00:00,45.35,45.43,45.34,45.43,46500.0,35.2288,35.291,35.2211,35.291,46500.0
2011-04-20 10:05:00,45.43,45.44,45.41,45.41,32100.0,35.291,35.2987,35.2754,35.2754,32100.0
2011-04-20 10:10:00,45.42,45.51,45.42,45.47,39200.0,35.2832,35.3531,35.2832,35.322,39200.0
2011-04-20 10:15:00,45.46,45.53,45.44,45.51,31000.0,35.3143,35.3686,35.2987,35.3531,31000.0
2011-04-20 10:20:00,45.51,45.51,45.37,45.37,15400.0,35.3531,35.3531,35.2444,35.2444,15400.0
2011-04-20 10:25:00,45.36,45.39,45.34,45.35,13400.0,35.2366,35.2599,35.2211,35.2288,13400.0
2011-04-20 10:30:00,45.35,45.35,45.26,45.29,23200.0,35.2288,35.2288,35.1589,35.1822,23200.0
2011-04-20 10:35:00,45.3,45.31,45.23,45.26,13100.0,35.19,35.1977,35.1356,35.1589,13100.0
2011-04-20 10:40:00,45.26,45.26,45.2,45.21,13700.0,35.1589,35.1589,35.1123,35.1201,13700.0
2011-04-20 10:45:00,45.21,45.23,45.19,45.23,11200.0,35.1201,35.1356,35.1045,35.1356,11200.0
2011-04-20 10:50:00,45.22,45.23,45.19,45.2,5500.0,35.1278,35.1356,35.1045,35.1123,5500.0
2011-04-20 10:55:00,45.21,45.35,45.21,45.35,14900.0,35.1201,35.2288,35.1201,35.2288,14900.0
2011-04-20 11:00:00,45.35,45.35,45.27,45.28,12400.0,35.2288,35.2288,35.1667,35.1744,12400.0
2011-04-20 11:05:00,45.28,45.29,45.24,45.27,10300.0,35.1744,35.1822,35.1434,35.1667,10300.0
2011-04-20 11:10:00,45.27,45.29,45.24,45.29,8800.0,35.1667,35.1822,35.1434,35.1822,8800.0
2011-04-20 11:15:00,45.29,45.32,45.27,45.27,16300.0,35.1822,35.2055,35.1667,35.1667,16300.0
2011-04-20 11:20:00,45.26,45.27,45.24,45.24,18400.0,35.1589,35.1667,35.1434,35.1434,18400.0
2011-04-20 11:25:00,45.24,45.26,45.23,45.25,22100.0,35.1434,35.1589,35.1356,35.1511,22100.0
2011-04-20 11:30:00,45.25,45.25,45.23,45.24,22300.0,35.1511,35.1511,35.1356,35.1434,22300.0
2011-04-20 11:35:00,45.24,45.24,45.2,45.23,9900.0,35.1434,35.1434,35.1123,35.1356,9900.0
2011-04-20 11:40:00,45.24,45.26,45.23,45.24,14600.0,35.1434,35.1589,35.1356,35.1434,14600.0
2011-04-20 11:45:00,45.24,45.25,45.23,45.24,12000.0,35.1434,35.1511,35.1356,35.1434,12000.0
2011-04-20 11:50:00,45.25,45.28,45.24,45.28,40100.0,35.1511,35.1744,35.1434,35.1744,40100.0
2011-04-20 11:55:00,45.28,45.32,45.27,45.3,11600.0,35.1744,35.2055,35.1667,35.19,11600.0
2011-04-20 12:00:00,45.3,45.31,45.29,45.3,3900.0,35.19,35.1977,35.1822,35.19,3900.0
2011-04-20 12:05:00,45.31,45.32,45.3,45.32,5500.0,35.1977,35.2055,35.19,35.2055,5500.0
2011-04-20 12:10:00,45.33,45.34,45.31,45.32,13400.0,35.2133,35.2211,35.1977,35.2055,13400.0
2011-04-20 12:15:00,45.32,45.34,45.31,45.32,6800.0,35.2055,35.2211,35.1977,35.2055,6800.0
2011-04-20 12:20:00,45.33,45.34,45.32,45.33,3300.0,35.2133,35.2211,35.2055,35.2133,3300.0
2011-04-20 12:25:00,45.33,45.34,45.3,45.3,6700.0,35.2133,35.2211,35.19,35.19,6700.0
2011-04-20 12:30:00,45.3,45.31,45.22,45.22,39600.0,35.19,35.1977,35.1278,35.1278,39600.0
2011-04-20 12:35:00,45.23,45.25,45.23,45.25,3700.0,35.1356,35.1511,35.1356,35.1511,3700.0
2011-04-20 12:40:00,45.25,45.25,45.23,45.25,12200.0,35.1511,35.1511,35.1356,35.1511,12200.0
2011-04-20 12:45:00,45.25,45.26,45.22,45.23,26000.0,35.1511,35.1589,35.1278,35.1356,26000.0
2011-04-20 12:50:00,45.23,45.24,45.22,45.22,4500.0,35.1356,35.1434,35.1278,35.1278,4500.0
2011-04-20 12:55:00,45.22,45.22,45.21,45.22,5500.0,35.1278,35.1278,35.1201,35.1278,5500.0
2011-04-20 13:00:00,45.22,45.23,45.19,45.23,8300.0,35.1278,35.1356,35.1045,35.1356,8300.0
2011-04-20 13:05:00,45.22,45.24,45.19,45.19,90000.0,35.1278,35.1434,35.1045,35.1045,90000.0
2011-04-20 13:10:00,45.2,45.2,45.14,45.14,14800.0,35.1123,35.1123,35.0657,35.0657,14800.0
2011-04-20 13:15:00,45.15,45.16,45.15,45.16,6100.0,35.0735,35.0812,35.0735,35.0812,6100.0
2011-04-20 13:20:00,45.16,45.18,45.14,45.17,32700.0,35.0812,35.0968,35.0657,35.089,32700.0
2011-04-20 13:25:00,45.17,45.19,45.15,45.19,12300.0,35.089,35.1045,35.0735,35.1045,12300.0
2011-04-20 13:30:00,45.19,45.21,45.19,45.21,11300.0,35.1045,35.1201,35.1045,35.1201,11300.0
2011-04-20 13:35:00,45.21,45.25,45.2,45.24,10500.0,35.1201,35.1511,35.1123,35.1434,10500.0
2011-04-20 13:40:00,45.25,45.25,45.2,45.2,21000.0,35.1511,35.1511,35.1123,35.1123,21000.0
2011-04-20 13:45:00,45.2,45.21,45.19,45.21,22700.0,35.1123,35.1201,35.1045,35.1201,22700.0
2011-04-20 13:50:00,45.21,45.23,45.21,45.22,15700.0,35.1201,35.1356,35.1201,35.1278,15700.0
2011-04-20 13:55:00,45.23,45.23,45.22,45.23,7200.0,35.1356,35.1356,35.1278,35.1356,7200.0
2011-04-20 14:00:00,45.23,45.23,45.22,45.23,4000.0,35.1356,35.1356,35.1278,35.1356,4000.0
2011-04-20 14:05:00,45.23,45.23,45.2,45.22,32900.0,35.1356,35.1356,35.1123,35.1278,32900.0
2011-04-20 14:10:00,45.22,45.23,45.21,45.21,11300.0,35.1278,35.1356,35.1201,35.1201,11300.0
2011-04-20 14:15:00,45.21,45.21,45.19,45.19,11500.0,35.1201,35.1201,35.1045,35.1045,11500.0
2011-04-20 14:20:00,45.19,45.21,45.19,45.21,27300.0,35.1045,35.1201,35.1045,35.1201,27300.0
2011-04-20 14:25:00,45.21,45.21,45.19,45.19,43600.0,35.1201,35.1201,35.1045,35.1045,43600.0
2011-04-20 14:30:00,45.2,45.21,45.2,45.2,17000.0,35.1123,35.1201,35.1123,35.1123,17000.0
2011-04-20 14:35:00,45.21,45.23,45.2,45.2,10600.0,35.1201,35.1356,35.1123,35.1123,10600.0
2011-04-20 14:40:00,45.21,45.22,45.18,45.19,19700.0,35.1201,35.1278,35.0968,35.1045,19700.0
2011-04-20 14:45:00,45.19,45.2,45.18,45.19,43500.0,35.1045,35.1123,35.0968,35.1045,43500.0
2011-04-20 14:50:00,45.19,45.19,45.18,45.18,18500.0,35.1045,35.1045,35.0968,35.0968,18500.0
2011-04-20 14:55:00,45.18,45.19,45.17,45.18,35000.0,35.0968,35.1045,35.089,35.0968,35000.0
2011-04-20 15:00:00,45.19,45.19,45.16,45.17,42600.0,35.1045,35.1045,35.0812,35.089,42600.0
2011-04-20 15:05:00,45.18,45.19,45.17,45.18,41200.0,35.0968,35.1045,35.089,35.0968,41200.0
2011-04-20 15:10:00,45.19,45.19,45.17,45.18,43500.0,35.1045,35.1045,35.089,35.0968,43500.0
2011-04-20 15:15:00,45.19,45.22,45.17,45.2,48200.0,35.1045,35.1278,35.089,35.1123,48200.0
2011-04-20 15:20:00,45.19,45.21,45.14,45.15,96500.0,35.1045,35.1201,35.0657,35.0735,96500.0
2011-04-20 15:25:00,45.15,45.2,45.15,45.2,27200.0,35.0735,35.1123,35.0735,35.1123,27200.0
2011-04-20 15:30:00,45.2,45.21,45.18,45.21,43800.0,35.1123,35.1201,35.0968,35.1201,43800.0
2011-04-20 15:35:00,45.2,45.2,45.16,45.17,46200.0,35.1123,35.1123,35.0812,35.089,46200.0
2011-04-20 15:40:00,45.18,45.19,45.14,45.16,34600.0,35.0968,35.1045,35.0657,35.0812,34600.0
2011-04-20 15:45:00,45.16,45.17,45.09,45.1,106500.0,35.0812,35.089,35.0268,35.0346,106500.0
2011-04-20 15:50:00,45.11,45.13,45.09,45.11,53300.0,35.0424,35.0579,35.0268,35.0424,53300.0
2011-04-20 15:55:00,45.11,45.13,45.09,45.12,143800.0,35.0424,35.0579,35.0268,35.0502,143800.0
2011-04-21 09:30:00,45.13,45.28,45.01,45.2,61300.0,35.0579,35.1744,34.9647,35.1123,61300.0
2011-04-21 09:35:00,45.22,45.23,45.06,45.09,24800.0,35.1278,35.1356,35.0035,35.0268,24800.0
2011-04-21 09:40:00,45.09,45.12,45.06,45.08,14000.0,35.0268,35.0502,35.0035,35.0191,14000.0
2011-04-21 09:45:00,45.08,45.11,45.02,45.03,18500.0,35.0191,35.0424,34.9725,34.9802,18500.0
2011-04-21 09:50:00,45.03,45.03,44.97,44.98,30300.0,34.9802,34.9802,34.9336,34.9414,30300.0
2011-04-21 09:55:00,44.99,45.02,44.94,44.98,11200.0,34.9492,34.9725,34.9103,34.9414,11200.0
2011-04-21 10:00:00,44.98,45.01,44.92,45.0,34900.0,34.9414,34.9647,34.8948,34.9569,34900.0
2011-04-21 10:05:00,45.0,45.02,44.99,45.0,35200.0,34.9569,34.9725,34.9492,34.9569,35200.0
2011-04-21 10:10:00,45.0,45.01,44.98,45.0,18500.0,34.9569,34.9647,34.9414,34.9569,18500.0
2011-04-21 10:15:00,45.0,45.03,44.98,45.0,23100.0,34.9569,34.9802,34.9414,34.9569,23100.0
2011-04-21 10:20:00,45.0,45.05,45.0,45.05,15000.0,34.9569,34.9958,34.9569,34.9958,15000.0
2011-04-21 10:25:00,45.04,45.06,45.04,45.06,5400.0,34.988,35.0035,34.988,35.0035,5400.0
2011-04-21 10:30:00,45.05,45.06,45.04,45.04,36400.0,34.9958,35.0035,34.988,34.988,36400.0
2011-04-21 10:35:00,45.04,45.05,45.04,45.05,6000.0,34.988,34.9958,34.988,34.9958,6000.0
2011-04-21 10:40:00,45.05,45.09,45.04,45.09,13600.0,34.9958,35.0268,34.988,35.0268,13600.0
2011-04-21 10:45:00,45.09,45.1,45.05,45.06,15100.0,35.0268,35.0346,34.9958,35.0035,15100.0
2011-04-21 10:50:00,45.06,45.07,45.05,45.06,11100.0,35.0035,35.0113,34.9958,35.0035,11100.0
2011-04-21 10:55:00,45.06,45.11,45.06,45.07,33500.0,35.0035,35.0424,35.0035,35.0113,33500.0
2011-04-21 11:00:00,45.07,45.09,45.06,45.09,8800.0,35.0113,35.0268,35.0035,35.0268,8800.0
2011-04-21 11:05:00,45.09,45.13,45.09,45.09,19600.0,35.0268,35.0579,35.0268,35.0268,19600.0
2011-04-21 11:10:00,45.09,45.13,45.05,45.05,139100.0,35.0268,35.0579,34.9958,34.9958,139100.0
2011-04-21 11:15:00,45.05,45.05,44.95,44.95,119200.0,34.9958,34.9958,34.9181,34.9181,119200.0
2011-04-21 11:20:00,44.95,44.97,44.89,44.89,26100.0,34.9181,34.9336,34.8715,34.8715,26100.0
2011-04-21 11:25:00,44.9,44.9,44.87,44.89,19500.0,34.8792,34.8792,34.8559,34.8715,19500.0
2011-04-21 11:30:00,44.9,44.92,44.89,44.9,18900.0,34.8792,34.8948,34.8715,34.8792,18900.0
2011-04-21 11:35:00,44.9,44.9,44.89,44.9,5600.0,34.8792,34.8792,34.8715,34.8792,5600.0
2011-04-21 11:40:00,44.89,44.9,44.89,44.89,9500.0,34.8715,34.8792,34.8715,34.8715,9500.0
2011-04-21 11:45:00,44.9,44.9,44.89,44.9,14600.0,34.8792,34.8792,34.8715,34.8792,14600.0
2011-04-21 11:50:00,44.9,44.91,44.89,44.91,48100.0,34.8792,34.887,34.8715,34.887,48100.0
2011-04-21 11:55:00,44.91,44.92,44.9,44.92,7100.0,34.887,34.8948,34.8792,34.8948,7100.0
2011-04-21 12:00:00,44.91,44.94,44.9,44.94,8400.0,34.887,34.9103,34.8792,34.9103,8400.0
2011-04-21 12:05:00,44.94,44.99,44.93,44.99,7300.0,34.9103,34.9492,34.9026,34.9492,7300.0
2011-04-21 12:10:00,44.99,45.0,44.98,44.99,6000.0,34.9492,34.9569,34.9414,34.9492,6000.0
2011-04-21 12:15:00,45.0,45.0,44.99,45.0,6800.0,34.9569,34.9569,34.9492,34.9569,6800.0
2011-04-21 12:20:00,45.0,45.0,44.99,44.99,4500.0,34.9569,34.9569,34.9492,34.9492,4500.0
2011-04-21 12:25:00,44.99,45.01,44.99,45.01,5700.0,34.9492,34.9647,34.9492,34.9647,5700.0
2011-04-21 12:30:00,45.01,45.03,45.0,45.03,6400.0,34.9647,34.9802,34.9569,34.9802,6400.0
2011-04-21 12:35:00,45.03,45.05,45.03,45.05,6900.0,34.9802,34.9958,34.9802,34.9958,6900.0
2011-04-21 12:40:00,45.05,45.07,45.04,45.06,7600.0,34.9958,35.0113,34.988,35.0035,7600.0
2011-04-21 12:45:00,45.06,45.07,45.02,45.03,9400.0,35.0035,35.0113,34.9725,34.9802,9400.0
2011-04-21 12:50:00,45.04,45.05,45.03,45.05,4100.0,34.988,34.9958,34.9802,34.9958,4100.0
2011-04-21 12:55:00,45.05,45.06,45.05,45.06,4800.0,34.9958,35.0035,34.9958,35.0035,4800.0
2011-04-21 13:00:00,45.06,45.07,45.05,45.07,6600.0,35.0035,35.0113,34.9958,35.0113,6600.0
2011-04-21 13:05:00,45.07,45.07,45.04,45.04,6900.0,35.0113,35.0113,34.988,34.988,6900.0
2011-04-21 13:10:00,45.04,45.06,45.04,45.06,7000.0,34.988,35.0035,34.988,35.0035,7000.0
2011-04-21 13:15:00,45.06,45.06,45.05,45.05,10000.0,35.0035,35.0035,34.9958,34.9958,10000.0
2011-04-21 13:20:00,45.06,45.06,45.0,45.0,7500.0,35.0035,35.0035,34.9569,34.9569,7500.0
2011-04-21 13:25:00,45.01,45.01,44.98,44.98,6400.0,34.9647,34.9647,34.9414,34.9414,6400.0
2011-04-21 13:30:00,44.99,45.04,44.99,45.04,9300.0,34.9492,34.988,34.9492,34.988,9300.0
2011-04-21 13:35:00,45.04,45.05,45.04,45.05,7200.0,34.988,34.9958,34.988,34.9958,7200.0
2011-04-21 13:40:00,45.05,45.07,45.04,45.06,9600.0,34.9958,35.0113,34.988,35.0035,9600.0
2011-04-21 13:45:00,45.07,45.07,45.06,45.07,4500.0,35.0113,35.0113,35.0035,35.0113,4500.0
2011-04-21 13:50:00,45.07,45.07,45.06,45.06,10100.0,35.0113,35.0113,35.0035,35.0035,10100.0
2011-04-21 13:55:00,45.07,45.08,45.06,45.08,9400.0,35.0113,35.0191,35.0035,35.0191,9400.0
2011-04-21 14:00:00,45.08,45.08,45.04,45.04,11300.0,35.0191,35.0191,34.988,34.988,11300.0
2011-04-21 14:05:00,45.04,45.05,45.04,45.04,3700.0,34.988,34.9958,34.988,34.988,3700.0
2011-04-21 14:10:00,45.05,45.06,45.03,45.06,8300.0,34.9958,35.0035,34.9802,35.0035,8300.0
2011-04-21 14:15:00,45.06,45.07,45.05,45.07,7200.0,35.0035,35.0113,34.9958,35.0113,7200.0
2011-04-21 14:20:00,45.07,45.08,45.06,45.07,5100.0,35.0113,35.0191,35.0035,35.0113,5100.0
2011-04-21 14:25:00,45.07,45.07,45.06,45.06,6700.0,35.0113,35.0113,35.0035,35.0035,6700.0
2011-04-21 14:30:00,45.07,45.07,45.06,45.07,5200.0,35.0113,35.0113,35.0035,35.0113,5200.0
2011-04-21 14:35:00,45.07,45.08,45.06,45.08,8900.0,35.0113,35.0191,35.0035,35.0191,8900.0
2011-04-21 14:40:00,45.08,45.08,45.07,45.07,7400.0,35.0191,35.0191,35.0113,35.0113,7400.0
2011-04-21 14:45:00,45.07,45.08,45.04,45.04,13600.0,35.0113,35.0191,34.988,34.988,13600.0
2011-04-21 14:50:00,45.04,45.06,45.03,45.05,21400.0,34.988,35.0035,34.9802,34.9958,21400.0
2011-04-21 14:55:00,45.07,45.09,45.07,45.08,48100.0,35.0113,35.0268,35.0113,35.0191,48100.0
2011-04-21 15:00:00,45.08,45.09,45.07,45.08,11300.0,35.0191,35.0268,35.0113,35.0191,11300.0
2011-04-21 15:05:00,45.09,45.09,45.08,45.09,15200.0,35.0268,35.0268,35.0191,35.0268,15200.0
2011-04-21 15:10:00,45.09,45.13,45.09,45.12,21200.0,35.0268,35.0579,35.0268,35.0502,21200.0
2011-04-21 15:15:00,45.12,45.13,45.1,45.1,19500.0,35.0502,35.0579,35.0346,35.0346,19500.0
2011-04-21 15:20:00,45.11,45.11,45.08,45.09,67900.0,35.0424,35.0424,35.0191,35.0268,67900.0
2011-04-21 15:25:00,45.08,45.09,45.07,45.08,14500.0,35.0191,35.0268,35.0113,35.0191,14500.0
2011-04-21 15:30:00,45.08,45.1,45.07,45.09,21700.0,35.0191,35.0346,35.0113,35.0268,21700.0
2011-04-21 15:35:00,45.1,45.1,45.06,45.07,27900.0,35.0346,35.0346,35.0035,35.0113,27900.0
2011-04-21 15:40:00,45.06,45.08,45.05,45.08,24800.0,35.0035,35.0191,34.9958,35.0191,24800.0
2011-04-21 15:45:00,45.08,45.1,45.08,45.1,87700.0,35.0191,35.0346,35.0191,35.0346,87700.0
2011-04-21 15:50:00,45.1,45.14,45.09,45.14,39600.0,35.0346,35.0657,35.0268,35.0657,39600.0
2011-04-21 15:55:00,45.14,45.17,45.14,45.17,92300.0,35.0657,35.089,35.0657,35.089,92300.0
2011-04-25 09:30:00,45.18,45.51,45.1,45.45,127300.0,35.0968,35.3531,35.0346,35.3065,127300.0
2011-04-25 09:35:00,45.45,45.52,45.37,45.51,81600.0,35.3065,35.3609,35.2444,35.3531,81600.0
2011-04-25 09:40:00,45.5,45.51,45.42,45.5,51100.0,35.3453,35.3531,35.2832,35.3453,51100.0
2011-04-25 09:45:00,45.5,45.61,45.46,45.54,45200.0,35.3453,35.4308,35.3143,35.3764,45200.0
2011-04-25 09:50:00,45.53,45.61,45.51,45.55,40400.0,35.3686,35.4308,35.3531,35.3842,40400.0
2011-04-25 09:55:00,45.55,45.57,45.51,45.55,35700.0,35.3842,35.3997,35.3531,35.3842,35700.0
2011-04-25 10:00:00,45.56,45.6,45.55,45.55,24400.0,35.392,35.423,35.3842,35.3842,24400.0
2011-04-25 10:05:00,45.55,45.62,45.55,45.58,22400.0,35.3842,35.4386,35.3842,35.4075,22400.0
2011-04-25 10:10:00,45.57,45.67,45.57,45.66,38700.0,35.3997,35.4774,35.3997,35.4696,38700.0
2011-04-25 10:15:00,45.66,45.7,45.65,45.69,63200.0,35.4696,35.5007,35.4619,35.4929,63200.0
2011-04-25 10:20:00,45.69,45.71,45.63,45.65,35600.0,35.4929,35.5085,35.4463,35.4619,35600.0
2011-04-25 10:25:00,45.64,45.66,45.62,45.62,14900.0,35.4541,35.4696,35.4386,35.4386,14900.0
2011-04-25 10:30:00,45.62,45.63,45.57,45.58,12500.0,35.4386,35.4463,35.3997,35.4075,12500.0
2011-04-25 10:35:00,45.58,45.61,45.51,45.6,77200.0,35.4075,35.4308,35.3531,35.423,77200.0
2011-04-25 10:40:00,45.6,45.6,45.54,45.57,10700.0,35.423,35.423,35.3764,35.3997,10700.0
2011-04-25 10:45:00,45.57,45.58,45.54,45.57,34100.0,35.3997,35.4075,35.3764,35.3997,34100.0
2011-04-25 10:50:00,45.57,45.57,45.55,45.55,12000.0,35.3997,35.3997,35.3842,35.3842,12000.0
2011-04-25 10:55:00,45.55,45.55,45.5,45.51,18900.0,35.3842,35.3842,35.3453,35.3531,18900.0
2011-04-25 11:00:00,45.51,45.51,45.48,45.5,8900.0,35.3531,35.3531,35.3298,35.3453,8900.0
2011-04-25 11:05:00,45.5,45.51,45.49,45.51,13800.0,35.3453,35.3531,35.3376,35.3531,13800.0
2011-04-25 11:10:00,45.5,45.5,45.48,45.48,5500.0,35.3453,35.3453,35.3298,35.3298,5500.0
2011-04-25 11:15:00,45.48,45.51,45.48,45.51,13300.0,35.3298,35.3531,35.3298,35.3531,13300.0
2011-04-25 11:20:00,45.51,45.58,45.5,45.56,17400.0,35.3531,35.4075,35.3453,35.392,17400.0
2011-04-25 11:25:00,45.55,45.56,45.51,45.51,17700.0,35.3842,35.392,35.3531,35.3531,17700.0
2011-04-25 11:30:00,45.52,45.53,45.5,45.51,11900.0,35.3609,35.3686,35.3453,35.3531,11900.0
2011-04-25 11:35:00,45.51,45.51,45.49,45.5,26200.0,35.3531,35.3531,35.3376,35.3453,26200.0
2011-04-25 11:40:00,45.5,45.51,45.48,45.48,33000.0,35.3453,35.3531,35.3298,35.3298,33000.0
2011-04-25 11:45:00,45.48,45.49,45.46,45.49,15800.0,35.3298,35.3376,35.3143,35.3376,15800.0
2011-04-25 11:50:00,45.49,45.54,45.49,45.51,27200.0,35.3376,35.3764,35.3376,35.3531,27200.0
2011-04-25 11:55:00,45.52,45.57,45.5,45.55,30500.0,35.3609,35.3997,35.3453,35.3842,30500.0
2011-04-25 12:00:00,45.55,45.55,45.48,45.5,21700.0,35.3842,35.3842,35.3298,35.3453,21700.0
2011-04-25 12:05:00,45.49,45.5,45.48,45.49,15800.0,35.3376,35.3453,35.3298,35.3376,15800.0
2011-04-25 12:10:00,45.49,45.51,45.48,45.51,16400.0,35.3376,35.3531,35.3298,35.3531,16400.0
2011-04-25 12:15:00,45.51,45.51,45.48,45.5,7000.0,35.3531,35.3531,35.3298,35.3453,7000.0
2011-04-25 12:20:00,45.49,45.5,45.48,45.49,8400.0,35.3376,35.3453,35.3298,35.3376,8400.0
2011-04-25 12:25:00,45.49,45.5,45.47,45.5,4700.0,35.3376,35.3453,35.322,35.3453,4700.0
2011-04-25 12:30:00,45.49,45.5,45.49,45.5,1700.0,35.3376,35.3453,35.3376,35.3453,1700.0
2011-04-25 12:35:00,45.5,45.53,45.49,45.52,15200.0,35.3453,35.3686,35.3376,35.3609,15200.0
2011-04-25 12:40:00,45.53,45.55,45.52,45.55,13300.0,35.3686,35.3842,35.3609,35.3842,13300.0
2011-04-25 12:45:00,45.54,45.56,45.53,45.56,10800.0,35.3764,35.392,35.3686,35.392,10800.0
2011-04-25 12:50:00,45.56,45.56,45.54,45.55,9100.0,35.392,35.392,35.3764,35.3842,9100.0
2011-04-25 12:55:00,45.55,45.56,45.53,45.55,14500.0,35.3842,35.392,35.3686,35.3842,14500.0
2011-04-25 13:00:00,45.54,45.55,45.53,45.55,8500.0,35.3764,35.3842,35.3686,35.3842,8500.0
2011-04-25 13:05:00,45.54,45.57,45.53,45.55,46600.0,35.3764,35.3997,35.3686,35.3842,46600.0
2011-04-25 13:10:00,45.55,45.57,45.54,45.54,7000.0,35.3842,35.3997,35.3764,35.3764,7000.0
2011-04-25 13:15:00,45.54,45.55,45.54,45.55,3500.0,35.3764,35.3842,35.3764,35.3842,3500.0
2011-04-25 13:20:00,45.54,45.55,45.54,45.55,3400.0,35.3764,35.3842,35.3764,35.3842,3400.0
2011-04-25 13:25:00,45.54,45.55,45.54,45.55,1900.0,35.3764,35.3842,35.3764,35.3842,1900.0
2011-04-25 13:30:00,45.54,45.55,45.54,45.55,4600.0,35.3764,35.3842,35.3764,35.3842,4600.0
2011-04-25 13:35:00,45.55,45.55,45.54,45.55,4500.0,35.3842,35.3842,35.3764,35.3842,4500.0
2011-04-25 13:40:00,45.54,45.55,45.54,45.55,12600.0,35.3764,35.3842,35.3764,35.3842,12600.0
2011-04-25 13:45:00,45.55,45.55,45.52,45.53,42700.0,35.3842,35.3842,35.3609,35.3686,42700.0
2011-04-25 13:50:00,45.52,45.54,45.52,45.53,10100.0,35.3609,35.3764,35.3609,35.3686,10100.0
2011-04-25 13:55:00,45.54,45.54,45.52,45.54,7100.0,35.3764,35.3764,35.3609,35.3764,7100.0
2011-04-25 14:00:00,45.53,45.6,45.53,45.59,41300.0,35.3686,35.423,35.3686,35.4153,41300.0
2011-04-25 14:05:00,45.59,45.6,45.56,45.57,10100.0,35.4153,35.423,35.392,35.3997,10100.0
2011-04-25 14:10:00,45.56,45.57,45.54,45.54,13600.0,35.392,35.3997,35.3764,35.3764,13600.0
2011-04-25 14:15:00,45.55,45.55,45.53,45.53,5800.0,35.3842,35.3842,35.3686,35.3686,5800.0
2011-04-25 14:20:00,45.53,45.56,45.53,45.56,4700.0,35.3686,35.392,35.3686,35.392,4700.0
2011-04-25 14:25:00,45.55,45.55,45.54,45.55,3800.0,35.3842,35.3842,35.3764,35.3842,3800.0
2011-04-25 14:30:00,45.55,45.55,45.54,45.55,2400.0,35.3842,35.3842,35.3764,35.3842,2400.0
2011-04-25 14:35:00,45.55,45.56,45.54,45.55,8500.0,35.3842,35.392,35.3764,35.3842,8500.0
2011-04-25 14:40:00,45.54,45.54,45.48,45.49,7800.0,35.3764,35.3764,35.3298,35.3376,7800.0
2011-04-25 14:45:00,45.49,45.49,45.48,45.49,4100.0,35.3376,35.3376,35.3298,35.3376,4100.0
2011-04-25 14:50:00,45.48,45.51,45.48,45.49,6700.0,35.3298,35.3531,35.3298,35.3376,6700.0
2011-04-25 14:55:00,45.48,45.51,45.48,45.51,5700.0,35.3298,35.3531,35.3298,35.3531,5700.0
2011-04-25 15:00:00,45.5,45.52,45.49,45.51,20700.0,35.3453,35.3609,35.3376,35.3531,20700.0
2011-04-25 15:05:00,45.5,45.51,45.5,45.51,7500.0,35.3453,35.3531,35.3453,35.3531,7500.0
2011-04-25 15:10:00,45.5,45.52,45.49,45.49,94100.0,35.3453,35.3609,35.3376,35.3376,94100.0
2011-04-25 15:15:00,45.49,45.5,45.46,45.46,6800.0,35.3376,35.3453,35.3143,35.3143,6800.0
2011-04-25 15:20:00,45.46,45.47,45.45,45.45,14700.0,35.3143,35.322,35.3065,35.3065,14700.0
2011-04-25 15:25:00,45.45,45.46,45.44,45.46,10200.0,35.3065,35.3143,35.2987,35.3143,10200.0
2011-04-25 15:30:00,45.46,45.46,45.42,45.43,17600.0,35.3143,35.3143,35.2832,35.291,17600.0
2011-04-25 15:35:00,45.43,45.43,45.39,45.4,47700.0,35.291,35.291,35.2599,35.2677,47700.0
2011-04-25 15:40:00,45.4,45.44,45.38,45.43,43100.0,35.2677,35.2987,35.2521,35.291,43100.0
2011-04-25 15:45:00,45.43,45.45,45.37,45.39,73600.0,35.291,35.3065,35.2444,35.2599,73600.0
2011-04-25 15:50:00,45.39,45.4,45.36,45.38,45700.0,35.2599,35.2677,35.2366,35.2521,45700.0
2011-04-25 15:55:00,45.38,45.39,45.33,45.36,221300.0,35.2521,35.2599,35.2133,35.2366,221300.0
2011-04-26 09:30:00,45.39,45.62,45.39,45.53,27700.0,35.2599,35.4386,35.2599,35.3686,27700.0
2011-04-26 09:35:00,45.55,45.57,45.47,45.5,22100.0,35.3842,35.3997,35.322,35.3453,22100.0
2011-04-26 09:40:00,45.5,45.57,45.48,45.55,121900.0,35.3453,35.3997,35.3298,35.3842,121900.0
2011-04-26 09:45:00,45.56,45.61,45.53,45.56,35300.0,35.392,35.4308,35.3686,35.392,35300.0
2011-04-26 09:50:00,45.56,45.63,45.55,45.61,41200.0,35.392,35.4463,35.3842,35.4308,41200.0
2011-04-26 09:55:00,45.6,45.66,45.6,45.63,19600.0,35.423,35.4696,35.423,35.4463,19600.0
2011-04-26 10:00:00,45.63,45.67,45.62,45.64,10800.0,35.4463,35.4774,35.4386,35.4541,10800.0
2011-04-26 10:05:00,45.64,45.67,45.61,45.61,12100.0,35.4541,35.4774,35.4308,35.4308,12100.0
2011-04-26 10:10:00,45.61,45.61,45.57,45.59,30600.0,35.4308,35.4308,35.3997,35.4153,30600.0
2011-04-26 10:15:00,45.58,45.61,45.57,45.57,32600.0,35.4075,35.4308,35.3997,35.3997,32600.0
2011-04-26 10:20:00,45.57,45.64,45.57,45.63,15400.0,35.3997,35.4541,35.3997,35.4463,15400.0
2011-04-26 10:25:00,45.63,45.7,45.63,45.66,10800.0,35.4463,35.5007,35.4463,35.4696,10800.0
2011-04-26 10:30:00,45.66,45.7,45.66,45.69,108600.0,35.4696,35.5007,35.4696,35.4929,108600.0
2011-04-26 10:35:00,45.7,45.72,45.66,45.69,45500.0,35.5007,35.5162,35.4696,35.4929,45500.0
2011-04-26 10:40:00,45.69,45.75,45.68,45.72,13400.0,35.4929,35.5395,35.4852,35.5162,13400.0
2011-04-26 10:45:00,45.74,45.8,45.74,45.8,9100.0,35.5318,35.5784,35.5318,35.5784,9100.0
2011-04-26 10:50:00,45.79,45.82,45.79,45.8,9500.0,35.5706,35.5939,35.5706,35.5784,9500.0
2011-04-26 10:55:00,45.8,45.81,45.75,45.76,24400.0,35.5784,35.5862,35.5395,35.5473,24400.0
2011-04-26 11:00:00,45.75,45.78,45.74,45.76,13400.0,35.5395,35.5629,35.5318,35.5473,13400.0
2011-04-26 11:05:00,45.75,45.78,45.74,45.76,9500.0,35.5395,35.5629,35.5318,35.5473,9500.0
2011-04-26 11:10:00,45.76,45.76,45.7,45.73,22100.0,35.5473,35.5473,35.5007,35.524,22100.0
2011-04-26 11:15:00,45.72,45.74,45.72,45.74,11200.0,35.5162,35.5318,35.5162,35.5318,11200.0
2011-04-26 11:20:00,45.74,45.8,45.73,45.8,15200.0,35.5318,35.5784,35.524,35.5784,15200.0
2011-04-26 11:25:00,45.79,45.82,45.78,45.82,22300.0,35.5706,35.5939,35.5629,35.5939,22300.0
2011-04-26 11:30:00,45.82,45.84,45.8,45.84,18700.0,35.5939,35.6095,35.5784,35.6095,18700.0
2011-04-26 11:35:00,45.83,45.85,45.78,45.78,26900.0,35.6017,35.6172,35.5629,35.5629,26900.0
2011-04-26 11:40:00,45.78,45.79,45.76,45.76,6100.0,35.5629,35.5706,35.5473,35.5473,6100.0
2011-04-26 11:45:00,45.76,45.77,45.75,45.75,6800.0,35.5473,35.5551,35.5395,35.5395,6800.0
2011-04-26 11:50:00,45.76,45.76,45.71,45.74,22500.0,35.5473,35.5473,35.5085,35.5318,22500.0
2011-04-26 11:55:00,45.73,45.74,45.72,45.73,16500.0,35.524,35.5318,35.5162,35.524,16500.0
2011-04-26 12:00:00,45.73,45.79,45.72,45.79,10100.0,35.524,35.5706,35.5162,35.5706,10100.0
2011-04-26 12:05:00,45.79,45.79,45.76,45.76,6200.0,35.5706,35.5706,35.5473,35.5473,6200.0
2011-04-26 12:10:00,45.76,45.76,45.75,45.75,3200.0,35.5473,35.5473,35.5395,35.5395,3200.0
2011-04-26 12:15:00,45.76,45.77,45.75,45.77,7200.0,35.5473,35.5551,35.5395,35.5551,7200.0
2011-04-26 12:20:00,45.77,45.78,45.76,45.78,9700.0,35.5551,35.5629,35.5473,35.5629,9700.0
2011-04-26 12:25:00,45.79,45.79,45.76,45.76,4200.0,35.5706,35.5706,35.5473,35.5473,4200.0
2011-04-26 12:30:00,45.75,45.8,45.75,45.8,24900.0,35.5395,35.5784,35.5395,35.5784,24900.0
2011-04-26 12:35:00,45.8,45.84,45.8,45.84,17700.0,35.5784,35.6095,35.5784,35.6095,17700.0
2011-04-26 12:40:00,45.84,45.84,45.79,45.8,11300.0,35.6095,35.6095,35.5706,35.5784,11300.0
2011-04-26 12:45:00,45.8,45.83,45.79,45.82,5300.0,35.5784,35.6017,35.5706,35.5939,5300.0
2011-04-26 12:50:00,45.81,45.85,45.8,45.85,18400.0,35.5862,35.6172,35.5784,35.6172,18400.0
2011-04-26 12:55:00,45.86,45.86,45.83,45.85,3400.0,35.625,35.625,35.6017,35.6172,3400.0
2011-04-26 13:00:00,45.85,45.85,45.82,45.82,4500.0,35.6172,35.6172,35.5939,35.5939,4500.0
2011-04-26 13:05:00,45.82,45.83,45.82,45.83,2100.0,35.5939,35.6017,35.5939,35.6017,2100.0
2011-04-26 13:10:00,45.82,45.84,45.82,45.82,5700.0,35.5939,35.6095,35.5939,35.5939,5700.0
2011-04-26 13:15:00,45.83,45.83,45.8,45.8,28200.0,35.6017,35.6017,35.5784,35.5784,28200.0
2011-04-26 13:20:00,45.8,45.83,45.79,45.8,4800.0,35.5784,35.6017,35.5706,35.5784,4800.0
2011-04-26 13:25:00,45.8,45.83,45.8,45.81,12900.0,35.5784,35.6017,35.5784,35.5862,12900.0
2011-04-26 13:30:00,45.81,45.81,45.76,45.78,13300.0,35.5862,35.5862,35.5473,35.5629,13300.0
2011-04-26 13:35:00,45.78,45.81,45.78,45.8,10200.0,35.5629,35.5862,35.5629,35.5784,10200.0
2011-04-26 13:40:00,45.79,45.82,45.78,45.82,3800.0,35.5706,35.5939,35.5629,35.5939,3800.0
2011-04-26 13:45:00,45.82,45.82,45.78,45.79,17700.0,35.5939,35.5939,35.5629,35.5706,17700.0
2011-04-26 13:50:00,45.79,45.81,45.79,45.79,26700.0,35.5706,35.5862,35.5706,35.5706,26700.0
2011-04-26 13:55:00,45.79,45.8,45.78,45.8,16600.0,35.5706,35.5784,35.5629,35.5784,16600.0
2011-04-26 14:00:00,45.8,45.82,45.79,45.8,23600.0,35.5784,35.5939,35.5706,35.5784,23600.0
2011-04-26 14:05:00,45.8,45.84,45.79,45.84,14700.0,35.5784,35.6095,35.5706,35.6095,14700.0
2011-04-26 14:10:00,45.84,45.84,45.8,45.82,13100.0,35.6095,35.6095,35.5784,35.5939,13100.0
2011-04-26 14:15:00,45.81,45.84,45.81,45.83,10900.0,35.5862,35.6095,35.5862,35.6017,10900.0
2011-04-26 14:20:00,45.84,45.86,45.81,45.85,32100.0,35.6095,35.625,35.5862,35.6172,32100.0
2011-04-26 14:25:00,45.85,45.86,45.84,45.86,7300.0,35.6172,35.625,35.6095,35.625,7300.0
2011-04-26 14:30:00,45.85,45.87,45.83,45.85,12400.0,35.6172,35.6328,35.6017,35.6172,12400.0
2011-04-26 14:35:00,45.85,45.89,45.84,45.87,13300.0,35.6172,35.6483,35.6095,35.6328,13300.0
2011-04-26 14:40:00,45.87,45.89,45.85,45.88,102200.0,35.6328,35.6483,35.6172,35.6405,102200.0
2011-04-26 14:45:00,45.87,45.88,45.85,45.86,12100.0,35.6328,35.6405,35.6172,35.625,12100.0
2011-04-26 14:50:00,45.86,45.88,45.85,45.86,43200.0,35.625,35.6405,35.6172,35.625,43200.0
2011-04-26 14:55:00,45.86,45.88,45.86,45.87,15000.0,35.625,35.6405,35.625,35.6328,15000.0
2011-04-26 15:00:00,45.87,45.87,45.85,45.86,19700.0,35.6328,35.6328,35.6172,35.625,19700.0
2011-04-26 15:05:00,45.85,45.87,45.83,45.87,20000.0,35.6172,35.6328,35.6017,35.6328,20000.0
2011-04-26 15:10:00,45.86,45.88,45.85,45.88,14300.0,35.625,35.6405,35.6172,35.6405,14300.0
2011-04-26 15:15:00,45.87,45.89,45.84,45.89,19900.0,35.6328,35.6483,35.6095,35.6483,19900.0
2011-04-26 15:20:00,45.89,45.89,45.85,45.88,35800.0,35.6483,35.6483,35.6172,35.6405,35800.0
2011-04-26 15:25:00,45.87,45.89,45.86,45.89,32900.0,35.6328,35.6483,35.625,35.6483,32900.0
2011-04-26 15:30:00,45.89,45.92,45.88,45.91,86600.0,35.6483,35.6716,35.6405,35.6638,86600.0
2011-04-26 15:35:00,45.91,46.01,45.91,45.97,104000.0,35.6638,35.7415,35.6638,35.7104,104000.0
2011-04-26 15:40:00,45.97,46.02,45.97,46.0,56000.0,35.7104,35.7493,35.7104,35.7338,56000.0
2011-04-26 15:45:00,46.0,46.01,45.99,46.0,70400.0,35.7338,35.7415,35.726,35.7338,70400.0
2011-04-26 15:50:00,46.0,46.01,45.99,46.0,60800.0,35.7338,35.7415,35.726,35.7338,60800.0
2011-04-26 15:55:00,46.0,46.01,45.99,46.0,1183900.0,35.7338,35.7415,35.726,35.7338,1183900.0
2011-04-27 09:30:00,46.0,46.04,45.83,46.04,43100.0,35.7338,35.7648,35.6017,35.7648,43100.0
2011-04-27 09:35:00,46.04,46.05,45.99,46.03,25900.0,35.7648,35.7726,35.726,35.7571,25900.0
2011-04-27 09:40:00,46.03,46.13,46.01,46.12,26600.0,35.7571,35.8347,35.7415,35.827,26600.0
2011-04-27 09:45:00,46.12,46.2,46.1,46.17,34900.0,35.827,35.8891,35.8114,35.8658,34900.0
2011-04-27 09:50:00,46.17,46.18,46.13,46.13,8800.0,35.8658,35.8736,35.8347,35.8347,8800.0
2011-04-27 09:55:00,46.12,46.12,46.04,46.05,14500.0,35.827,35.827,35.7648,35.7726,14500.0
2011-04-27 10:00:00,46.05,46.09,46.03,46.05,33100.0,35.7726,35.8037,35.7571,35.7726,33100.0
2011-04-27 10:05:00,46.04,46.07,46.03,46.06,24300.0,35.7648,35.7881,35.7571,35.7804,24300.0
2011-04-27 10:10:00,46.07,46.12,46.05,46.09,26400.0,35.7881,35.827,35.7726,35.8037,26400.0
2011-04-27 10:15:00,46.1,46.16,46.09,46.13,34200.0,35.8114,35.858,35.8037,35.8347,34200.0
2011-04-27 10:20:00,46.13,46.13,46.09,46.1,13100.0,35.8347,35.8347,35.8037,35.8114,13100.0
2011-04-27 10:25:00,46.1,46.11,46.09,46.1,9100.0,35.8114,35.8192,35.8037,35.8114,9100.0
2011-04-27 10:30:00,46.1,46.12,46.07,46.1,20400.0,35.8114,35.827,35.7881,35.8114,20400.0
2011-04-27 10:35:00,46.12,46.12,46.08,46.1,8300.0,35.827,35.827,35.7959,35.8114,8300.0
2011-04-27 10:40:00,46.1,46.12,46.08,46.08,223500.0,35.8114,35.827,35.7959,35.7959,223500.0
2011-04-27 10:45:00,46.09,46.09,46.05,46.05,19400.0,35.8037,35.8037,35.7726,35.7726,19400.0
2011-04-27 10:50:00,46.04,46.04,46.0,46.01,29100.0,35.7648,35.7648,35.7338,35.7415,29100.0
2011-04-27 10:55:00,46.02,46.05,45.96,46.0,3788700.0,35.7493,35.7726,35.7027,35.7338,3788700.0
2011-04-27 11:00:00,46.0,46.09,45.99,46.07,53100.0,35.7338,35.8037,35.726,35.7881,53100.0
2011-04-27 11:05:00,46.08,46.09,46.06,46.06,17800.0,35.7959,35.8037,35.7804,35.7804,17800.0
2011-04-27 11:10:00,46.06,46.07,46.03,46.05,27900.0,35.7804,35.7881,35.7571,35.7726,27900.0
2011-04-27 11:15:00,46.05,46.05,46.04,46.05,4800.0,35.7726,35.7726,35.7648,35.7726,4800.0
2011-04-27 11:20:00,46.05,46.05,46.04,46.05,11100.0,35.7726,35.7726,35.7648,35.7726,11100.0
2011-04-27 11:25:00,46.05,46.05,46.04,46.05,12800.0,35.7726,35.7726,35.7648,35.7726,12800.0
2011-04-27 11:30:00,46.05,46.05,46.03,46.04,5500.0,35.7726,35.7726,35.7571,35.7648,5500.0
2011-04-27 11:35:00,46.05,46.05,46.0,46.0,28400.0,35.7726,35.7726,35.7338,35.7338,28400.0
2011-04-27 11:40:00,46.0,46.03,45.99,46.02,21000.0,35.7338,35.7571,35.726,35.7493,21000.0
2011-04-27 11:45:00,46.02,46.03,45.99,46.0,22900.0,35.7493,35.7571,35.726,35.7338,22900.0
2011-04-27 11:50:00,45.99,46.0,45.96,45.97,15800.0,35.726,35.7338,35.7027,35.7104,15800.0
2011-04-27 11:55:00,45.97,45.98,45.94,45.94,29500.0,35.7104,35.7182,35.6871,35.6871,29500.0
2011-04-27 12:00:00,45.94,45.95,45.91,45.92,17000.0,35.6871,35.6949,35.6638,35.6716,17000.0
2011-04-27 12:05:00,45.91,45.91,45.88,45.88,11800.0,35.6638,35.6638,35.6405,35.6405,11800.0
2011-04-27 12:10:00,45.88,45.88,45.83,45.85,25300.0,35.6405,35.6405,35.6017,35.6172,25300.0
2011-04-27 12:15:00,45.85,45.86,45.84,45.85,16000.0,35.6172,35.625,35.6095,35.6172,16000.0
2011-04-27 12:20:00,45.85,45.89,45.85,45.89,16300.0,35.6172,35.6483,35.6172,35.6483,16300.0
2011-04-27 12:25:00,45.89,45.93,45.88,45.9,17800.0,35.6483,35.6794,35.6405,35.6561,17800.0
2011-04-27 12:30:00,45.9,45.96,45.9,45.93,19500.0,35.6561,35.7027,35.6561,35.6794,19500.0
2011-04-27 12:35:00,45.93,46.0,45.92,45.98,50500.0,35.6794,35.7338,35.6716,35.7182,50500.0
2011-04-27 12:40:00,45.97,46.02,45.95,46.0,36600.0,35.7104,35.7493,35.6949,35.7338,36600.0
2011-04-27 12:45:00,46.0,46.03,45.99,46.02,56000.0,35.7338,35.7571,35.726,35.7493,56000.0
2011-04-27 12:50:00,46.01,46.01,45.98,45.98,15900.0,35.7415,35.7415,35.7182,35.7182,15900.0
2011-04-27 12:55:00,45.98,45.98,45.96,45.98,21100.0,35.7182,35.7182,35.7027,35.7182,21100.0
2011-04-27 13:00:00,45.98,46.0,45.96,46.0,35700.0,35.7182,35.7338,35.7027,35.7338,35700.0
2011-04-27 13:05:00,46.0,46.0,45.98,45.99,17800.0,35.7338,35.7338,35.7182,35.726,17800.0
2011-04-27 13:10:00,45.98,45.99,45.98,45.99,8300.0,35.7182,35.726,35.7182,35.726,8300.0
2011-04-27 13:15:00,45.98,46.01,45.98,46.01,33700.0,35.7182,35.7415,35.7182,35.7415,33700.0
2011-04-27 13:20:00,46.01,46.02,46.0,46.0,17200.0,35.7415,35.7493,35.7338,35.7338,17200.0
2011-04-27 13:25:00,46.01,46.04,46.0,46.02,46600.0,35.7415,35.7648,35.7338,35.7493,46600.0
2011-04-27 13:30:00,46.02,46.02,46.0,46.01,10500.0,35.7493,35.7493,35.7338,35.7415,10500.0
2011-04-27 13:35:00,46.01,46.04,46.0,46.04,9500.0,35.7415,35.7648,35.7338,35.7648,9500.0
2011-04-27 13:40:00,46.03,46.05,46.03,46.04,17200.0,35.7571,35.7726,35.7571,35.7648,17200.0
2011-04-27 13:45:00,46.04,46.05,46.03,46.05,13800.0,35.7648,35.7726,35.7571,35.7726,13800.0
2011-04-27 13:50:00,46.04,46.05,46.04,46.04,4600.0,35.7648,35.7726,35.7648,35.7648,4600.0
2011-04-27 13:55:00,46.05,46.05,46.03,46.04,8800.0,35.7726,35.7726,35.7571,35.7648,8800.0
2011-04-27 14:00:00,46.03,46.04,46.0,46.02,19700.0,35.7571,35.7648,35.7338,35.7493,19700.0
2011-04-27 14:05:00,46.01,46.02,46.0,46.0,7700.0,35.7415,35.7493,35.7338,35.7338,7700.0
2011-04-27 14:10:00,46.0,46.03,46.0,46.02,70300.0,35.7338,35.7571,35.7338,35.7493,70300.0
2011-04-27 14:15:00,46.01,46.02,46.0,46.0,9000.0,35.7415,35.7493,35.7338,35.7338,9000.0
2011-04-27 14:20:00,46.0,46.04,46.0,46.01,18300.0,35.7338,35.7648,35.7338,35.7415,18300.0
2011-04-27 14:25:00,46.02,46.03,46.0,46.0,11400.0,35.7493,35.7571,35.7338,35.7338,11400.0
2011-04-27 14:30:00,46.01,46.02,45.98,45.99,24100.0,35.7415,35.7493,35.7182,35.726,24100.0
2011-04-27 14:35:00,45.98,46.0,45.98,46.0,8500.0,35.7182,35.7338,35.7182,35.7338,8500.0
2011-04-27 14:40:00,46.0,46.03,46.0,46.01,27900.0,35.7338,35.7571,35.7338,35.7415,27900.0
2011-04-27 14:45:00,46.01,46.02,45.98,45.98,14200.0,35.7415,35.7493,35.7182,35.7182,14200.0
2011-04-27 14:50:00,45.98,46.01,45.98,46.0,10300.0,35.7182,35.7415,35.7182,35.7338,10300.0
2011-04-27 14:55:00,46.0,46.03,46.0,46.03,7800.0,35.7338,35.7571,35.7338,35.7571,7800.0
2011-04-27 15:00:00,46.04,46.05,46.02,46.03,18100.0,35.7648,35.7726,35.7493,35.7571,18100.0
2011-04-27 15:05:00,46.04,46.04,46.01,46.01,18600.0,35.7648,35.7648,35.7415,35.7415,18600.0
2011-04-27 15:10:00,46.01,46.02,45.99,46.0,10900.0,35.7415,35.7493,35.726,35.7338,10900.0
2011-04-27 15:15:00,45.99,46.03,45.99,46.01,163200.0,35.726,35.7571,35.726,35.7415,163200.0
2011-04-27 15:20:00,46.01,46.01,46.0,46.0,6400.0,35.7415,35.7415,35.7338,35.7338,6400.0
2011-04-27 15:25:00,46.0,46.03,46.0,46.03,8200.0,35.7338,35.7571,35.7338,35.7571,8200.0
2011-04-27 15:30:00,46.03,46.09,46.03,46.09,31500.0,35.7571,35.8037,35.7571,35.8037,31500.0
2011-04-27 15:35:00,46.09,46.18,46.09,46.18,36100.0,35.8037,35.8736,35.8037,35.8736,36100.0
2011-04-27 15:40:00,46.18,46.22,46.18,46.22,33700.0,35.8736,35.9047,35.8736,35.9047,33700.0
2011-04-27 15:45:00,46.22,46.27,46.22,46.27,37500.0,35.9047,35.9435,35.9047,35.9435,37500.0
2011-04-27 15:50:00,46.26,46.28,46.24,46.24,47800.0,35.9357,35.9513,35.9202,35.9202,47800.0
2011-04-27 15:55:00,46.24,46.29,46.16,46.17,162300.0,35.9202,35.959,35.858,35.8658,162300.0
2011-04-28 09:30:00,46.19,46.27,46.13,46.22,35800.0,35.8813,35.9435,35.8347,35.9047,35800.0
2011-04-28 09:35:00,46.24,46.27,46.19,46.27,16800.0,35.9202,35.9435,35.8813,35.9435,16800.0
2011-04-28 09:40:00,46.28,46.37,46.24,46.37,42000.0,35.9513,36.0212,35.9202,36.0212,42000.0
2011-04-28 09:45:00,46.36,46.44,46.34,46.36,29100.0,36.0134,36.0756,35.9979,36.0134,29100.0
2011-04-28 09:50:00,46.35,46.38,46.24,46.24,20800.0,36.0056,36.0289,35.9202,35.9202,20800.0
2011-04-28 09:55:00,46.24,46.25,46.15,46.17,26800.0,35.9202,35.928,35.8503,35.8658,26800.0
2011-04-28 10:00:00,46.17,46.19,46.12,46.14,23900.0,35.8658,35.8813,35.827,35.8425,23900.0
2011-04-28 10:05:00,46.15,46.21,46.12,46.19,18000.0,35.8503,35.8969,35.827,35.8813,18000.0
2011-04-28 10:10:00,46.19,46.22,46.16,46.19,26400.0,35.8813,35.9047,35.858,35.8813,26400.0
2011-04-28 10:15:00,46.2,46.21,46.17,46.17,11600.0,35.8891,35.8969,35.8658,35.8658,11600.0
2011-04-28 10:20:00,46.17,46.17,46.1,46.1,16700.0,35.8658,35.8658,35.8114,35.8114,16700.0
2011-04-28 10:25:00,46.1,46.14,46.09,46.13,25800.0,35.8114,35.8425,35.8037,35.8347,25800.0
2011-04-28 10:30:00,46.14,46.14,46.07,46.1,25700.0,35.8425,35.8425,35.7881,35.8114,25700.0
2011-04-28 10:35:00,46.11,46.11,46.07,46.08,15500.0,35.8192,35.8192,35.7881,35.7959,15500.0
2011-04-28 10:40:00,46.08,46.09,46.05,46.06,10300.0,35.7959,35.8037,35.7726,35.7804,10300.0
2011-04-28 10:45:00,46.06,46.07,46.04,46.07,8800.0,35.7804,35.7881,35.7648,35.7881,8800.0
2011-04-28 10:50:00,46.07,46.08,46.04,46.04,8700.0,35.7881,35.7959,35.7648,35.7648,8700.0
2011-04-28 10:55:00,46.04,46.06,46.03,46.04,7200.0,35.7648,35.7804,35.7571,35.7648,7200.0
2011-04-28 11:00:00,46.05,46.1,46.05,46.1,10900.0,35.7726,35.8114,35.7726,35.8114,10900.0
2011-04-28 11:05:00,46.1,46.11,46.07,46.07,9900.0,35.8114,35.8192,35.7881,35.7881,9900.0
2011-04-28 11:10:00,46.07,46.09,46.07,46.07,6100.0,35.7881,35.8037,35.7881,35.7881,6100.0
2011-04-28 11:15:00,46.07,46.08,46.06,46.08,7700.0,35.7881,35.7959,35.7804,35.7959,7700.0
2011-04-28 11:20:00,46.09,46.11,46.09,46.09,15400.0,35.8037,35.8192,35.8037,35.8037,15400.0
2011-04-28 11:25:00,46.09,46.1,46.03,46.03,10000.0,35.8037,35.8114,35.7571,35.7571,10000.0
2011-04-28 11:30:00,46.03,46.04,45.99,46.04,13400.0,35.7571,35.7648,35.726,35.7648,13400.0
2011-04-28 11:35:00,46.05,46.06,45.99,46.01,15000.0,35.7726,35.7804,35.726,35.7415,15000.0
2011-04-28 11:40:00,46.01,46.04,46.0,46.04,10600.0,35.7415,35.7648,35.7338,35.7648,10600.0
2011-04-28 11:45:00,46.04,46.05,45.98,45.98,17600.0,35.7648,35.7726,35.7182,35.7182,17600.0
2011-04-28 11:50:00,45.99,46.0,45.95,45.97,18600.0,35.726,35.7338,35.6949,35.7104,18600.0
2011-04-28 11:55:00,45.97,45.97,45.96,45.97,17500.0,35.7104,35.7104,35.7027,35.7104,17500.0
2011-04-28 12:00:00,45.97,46.0,45.96,45.99,15300.0,35.7104,35.7338,35.7027,35.726,15300.0
2011-04-28 12:05:00,45.99,46.03,45.99,46.01,71100.0,35.726,35.7571,35.726,35.7415,71100.0
2011-04-28 12:10:00,46.01,46.05,46.01,46.05,6100.0,35.7415,35.7726,35.7415,35.7726,6100.0
2011-04-28 12:15:00,46.05,46.11,46.04,46.11,8200.0,35.7726,35.8192,35.7648,35.8192,8200.0
2011-04-28 12:20:00,46.11,46.11,46.1,46.1,7100.0,35.8192,35.8192,35.8114,35.8114,7100.0
2011-04-28 12:25:00,46.11,46.12,46.09,46.09,14600.0,35.8192,35.827,35.8037,35.8037,14600.0
2011-04-28 12:30:00,46.09,46.11,46.09,46.1,6900.0,35.8037,35.8192,35.8037,35.8114,6900.0
2011-04-28 12:35:00,46.1,46.11,46.1,46.1,20700.0,35.8114,35.8192,35.8114,35.8114,20700.0
2011-04-28 12:40:00,46.1,46.11,46.09,46.09,4600.0,35.8114,35.8192,35.8037,35.8037,4600.0
2011-04-28 12:45:00,46.1,46.1,46.08,46.08,6100.0,35.8114,35.8114,35.7959,35.7959,6100.0
2011-04-28 12:50:00,46.08,46.1,46.08,46.1,7100.0,35.7959,35.8114,35.7959,35.8114,7100.0
2011-04-28 12:55:00,46.1,46.13,46.09,46.13,12300.0,35.8114,35.8347,35.8037,35.8347,12300.0
2011-04-28 13:00:00,46.13,46.14,46.12,46.13,5600.0,35.8347,35.8425,35.827,35.8347,5600.0
2011-04-28 13:05:00,46.14,46.14,46.13,46.14,7800.0,35.8425,35.8425,35.8347,35.8425,7800.0
2011-04-28 13:10:00,46.14,46.15,46.11,46.12,11400.0,35.8425,35.8503,35.8192,35.827,11400.0
2011-04-28 13:15:00,46.12,46.14,46.09,46.09,16900.0,35.827,35.8425,35.8037,35.8037,16900.0
2011-04-28 13:20:00,46.09,46.15,46.08,46.15,11600.0,35.8037,35.8503,35.7959,35.8503,11600.0
2011-04-28 13:25:00,46.15,46.19,46.14,46.18,23400.0,35.8503,35.8813,35.8425,35.8736,23400.0
2011-04-28 13:30:00,46.18,46.2,46.15,46.15,16100.0,35.8736,35.8891,35.8503,35.8503,16100.0
2011-04-28 13:35:00,46.15,46.16,46.13,46.14,15400.0,35.8503,35.858,35.8347,35.8425,15400.0
2011-04-28 13:40:00,46.15,46.15,46.13,46.14,9800.0,35.8503,35.8503,35.8347,35.8425,9800.0
2011-04-28 13:45:00,46.15,46.17,46.15,46.16,5700.0,35.8503,35.8658,35.8503,35.858,5700.0
2011-04-28 13:50:00,46.17,46.23,46.16,46.21,23600.0,35.8658,35.9124,35.858,35.8969,23600.0
2011-04-28 13:55:00,46.21,46.22,46.21,46.22,3800.0,35.8969,35.9047,35.8969,35.9047,3800.0
2011-04-28 14:00:00,46.21,46.25,46.21,46.25,12500.0,35.8969,35.928,35.8969,35.928,12500.0
2011-04-28 14:05:00,46.25,46.26,46.25,46.26,6200.0,35.928,35.9357,35.928,35.9357,6200.0
2011-04-28 14:10:00,46.26,46.3,46.25,46.29,16700.0,35.9357,35.9668,35.928,35.959,16700.0
2011-04-28 14:15:00,46.3,46.34,46.3,46.33,33200.0,35.9668,35.9979,35.9668,35.9901,33200.0
2011-04-28 14:20:00,46.34,46.34,46.33,46.34,13000.0,35.9979,35.9979,35.9901,35.9979,13000.0
2011-04-28 14:25:00,46.35,46.35,46.31,46.31,19200.0,36.0056,36.0056,35.9746,35.9746,19200.0
2011-04-28 14:30:00,46.31,46.32,46.28,46.29,13200.0,35.9746,35.9823,35.9513,35.959,13200.0
2011-04-28 14:35:00,46.3,46.3,46.28,46.28,6200.0,35.9668,35.9668,35.9513,35.9513,6200.0
2011-04-28 14:40:00,46.29,46.29,46.23,46.23,23900.0,35.959,35.959,35.9124,35.9124,23900.0
2011-04-28 14:45:00,46.23,46.24,46.23,46.23,10600.0,35.9124,35.9202,35.9124,35.9124,10600.0
2011-04-28 14:50:00,46.24,46.24,46.21,46.21,22100.0,35.9202,35.9202,35.8969,35.8969,22100.0
2011-04-28 14:55:00,46.22,46.22,46.21,46.21,7900.0,35.9047,35.9047,35.8969,35.8969,7900.0
2011-04-28 15:00:00,46.21,46.22,46.21,46.22,7600.0,35.8969,35.9047,35.8969,35.9047,7600.0
2011-04-28 15:05:00,46.22,46.22,46.21,46.21,34300.0,35.9047,35.9047,35.8969,35.8969,34300.0
2011-04-28 15:10:00,46.22,46.22,46.2,46.2,18700.0,35.9047,35.9047,35.8891,35.8891,18700.0
2011-04-28 15:15:00,46.2,46.22,46.18,46.22,24600.0,35.8891,35.9047,35.8736,35.9047,24600.0
2011-04-28 15:20:00,46.21,46.24,46.21,46.22,26500.0,35.8969,35.9202,35.8969,35.9047,26500.0
2011-04-28 15:25:00,46.22,46.22,46.21,46.21,17700.0,35.9047,35.9047,35.8969,35.8969,17700.0
2011-04-28 15:30:00,46.21,46.23,46.21,46.22,36500.0,35.8969,35.9124,35.8969,35.9047,36500.0
2011-04-28 15:35:00,46.23,46.24,46.23,46.24,14400.0,35.9124,35.9202,35.9124,35.9202,14400.0
2011-04-28 15:40:00,46.24,46.24,46.23,46.23,35400.0,35.9202,35.9202,35.9124,35.9124,35400.0
2011-04-28 15:45:00,46.24,46.28,46.24,46.27,52800.0,35.9202,35.9513,35.9202,35.9435,52800.0
2011-04-28 15:50:00,46.27,46.28,46.21,46.21,50600.0,35.9435,35.9513,35.8969,35.8969,50600.0
2011-04-28 15:55:00,46.21,46.25,46.21,46.24,90800.0,35.8969,35.928,35.8969,35.9202,90800.0
2011-04-29 09:30:00,46.47,46.47,45.97,46.0,39700.0,36.0989,36.0989,35.7104,35.7338,39700.0
2011-04-29 09:35:00,46.03,46.1,45.99,46.06,20700.0,35.7571,35.8114,35.726,35.7804,20700.0
2011-04-29 09:40:00,46.06,46.07,45.98,46.03,12800.0,35.7804,35.7881,35.7182,35.7571,12800.0
2011-04-29 09:45:00,46.04,46.09,46.04,46.07,64800.0,35.7648,35.8037,35.7648,35.7881,64800.0
2011-04-29 09:50:00,46.07,46.07,46.0,46.0,13200.0,35.7881,35.7881,35.7338,35.7338,13200.0
2011-04-29 09:55:00,46.0,46.01,45.98,45.99,11400.0,35.7338,35.7415,35.7182,35.726,11400.0
2011-04-29 10:00:00,45.99,46.01,45.98,46.0,24600.0,35.726,35.7415,35.7182,35.7338,24600.0
2011-04-29 10:05:00,46.0,46.01,46.0,46.0,16500.0,35.7338,35.7415,35.7338,35.7338,16500.0
2011-04-29 10:10:00,46.0,46.01,46.0,46.01,11800.0,35.7338,35.7415,35.7338,35.7415,11800.0
2011-04-29 10:15:00,46.0,46.03,46.0,46.03,16000.0,35.7338,35.7571,35.7338,35.7571,16000.0
2011-04-29 10:20:00,46.03,46.04,46.02,46.03,4400.0,35.7571,35.7648,35.7493,35.7571,4400.0
2011-04-29 10:25:00,46.03,46.04,46.02,46.02,13200.0,35.7571,35.7648,35.7493,35.7493,13200.0
2011-04-29 10:30:00,46.02,46.03,46.02,46.03,8000.0,35.7493,35.7571,35.7493,35.7571,8000.0
2011-04-29 10:35:00,46.03,46.04,46.02,46.04,9200.0,35.7571,35.7648,35.7493,35.7648,9200.0
2011-04-29 10:40:00,46.04,46.06,46.04,46.06,11700.0,35.7648,35.7804,35.7648,35.7804,11700.0
2011-04-29 10:45:00,46.06,46.07,46.05,46.06,6700.0,35.7804,35.7881,35.7726,35.7804,6700.0
2011-04-29 10:50:00,46.05,46.12,46.05,46.12,9400.0,35.7726,35.827,35.7726,35.827,9400.0
2011-04-29 10:55:00,46.12,46.16,46.11,46.16,4700.0,35.827,35.858,35.8192,35.858,4700.0
2011-04-29 11:00:00,46.16,46.17,46.14,46.16,8000.0,35.858,35.8658,35.8425,35.858,8000.0
2011-04-29 11:05:00,46.16,46.17,46.16,46.17,2200.0,35.858,35.8658,35.858,35.8658,2200.0
2011-04-29 11:10:00,46.17,46.17,46.16,46.16,1800.0,35.8658,35.8658,35.858,35.858,1800.0
2011-04-29 11:15:00,46.17,46.19,46.15,46.16,12200.0,35.8658,35.8813,35.8503,35.858,12200.0
2011-04-29 11:20:00,46.16,46.19,46.16,46.17,7300.0,35.858,35.8813,35.858,35.8658,7300.0
2011-04-29 11:25:00,46.17,46.17,46.14,46.14,2000.0,35.8658,35.8658,35.8425,35.8425,2000.0
2011-04-29 11:30:00,46.15,46.15,46.09,46.11,7300.0,35.8503,35.8503,35.8037,35.8192,7300.0
2011-04-29 11:35:00,46.1,46.1,46.06,46.06,14600.0,35.8114,35.8114,35.7804,35.7804,14600.0
2011-04-29 11:40:00,46.07,46.07,46.03,46.07,13700.0,35.7881,35.7881,35.7571,35.7881,13700.0
2011-04-29 11:45:00,46.07,46.1,46.06,46.08,4000.0,35.7881,35.8114,35.7804,35.7959,4000.0
2011-04-29 11:50:00,46.08,46.13,46.08,46.13,7000.0,35.7959,35.8347,35.7959,35.8347,7000.0
2011-04-29 11:55:00,46.12,46.16,46.11,46.12,17200.0,35.827,35.858,35.8192,35.827,17200.0
2011-04-29 12:00:00,46.13,46.13,46.1,46.11,5400.0,35.8347,35.8347,35.8114,35.8192,5400.0
2011-04-29 12:05:00,46.11,46.11,46.08,46.09,3900.0,35.8192,35.8192,35.7959,35.8037,3900.0
2011-04-29 12:10:00,46.09,46.11,46.09,46.11,3900.0,35.8037,35.8192,35.8037,35.8192,3900.0
2011-04-29 12:15:00,46.11,46.13,46.11,46.11,4100.0,35.8192,35.8347,35.8192,35.8192,4100.0
2011-04-29 12:20:00,46.11,46.11,46.07,46.07,5300.0,35.8192,35.8192,35.7881,35.7881,5300.0
2011-04-29 12:25:00,46.07,46.08,46.06,46.08,4100.0,35.7881,35.7959,35.7804,35.7959,4100.0
2011-04-29 12:30:00,46.08,46.1,46.07,46.1,4400.0,35.7959,35.8114,35.7881,35.8114,4400.0
2011-04-29 12:35:00,46.09,46.1,46.08,46.08,2100.0,35.8037,35.8114,35.7959,35.7959,2100.0
2011-04-29 12:40:00,46.09,46.1,46.07,46.09,2600.0,35.8037,35.8114,35.7881,35.8037,2600.0
2011-04-29 12:45:00,46.09,46.1,46.08,46.09,4000.0,35.8037,35.8114,35.7959,35.8037,4000.0
2011-04-29 12:50:00,46.09,46.13,46.09,46.13,4600.0,35.8037,35.8347,35.8037,35.8347,4600.0
2011-04-29 12:55:00,46.12,46.14,46.12,46.14,3200.0,35.827,35.8425,35.827,35.8425,3200.0
2011-04-29 13:00:00,46.14,46.17,46.14,46.17,5500.0,35.8425,35.8658,35.8425,35.8658,5500.0
2011-04-29 13:05:00,46.17,46.17,46.16,46.16,2800.0,35.8658,35.8658,35.858,35.858,2800.0
2011-04-29 13:10:00,46.16,46.18,46.16,46.17,3000.0,35.858,35.8736,35.858,35.8658,3000.0
2011-04-29 13:15:00,46.17,46.18,46.14,46.14,6600.0,35.8658,35.8736,35.8425,35.8425,6600.0
2011-04-29 13:20:00,46.14,46.15,46.14,46.15,3600.0,35.8425,35.8503,35.8425,35.8503,3600.0
2011-04-29 13:25:00,46.15,46.16,46.15,46.15,1000.0,35.8503,35.858,35.8503,35.8503,1000.0
2011-04-29 13:30:00,46.15,46.17,46.14,46.16,5800.0,35.8503,35.8658,35.8425,35.858,5800.0
2011-04-29 13:35:00,46.16,46.16,46.14,46.14,6500.0,35.858,35.858,35.8425,35.8425,6500.0
2011-04-29 13:40:00,46.14,46.14,46.09,46.09,5500.0,35.8425,35.8425,35.8037,35.8037,5500.0
2011-04-29 13:45:00,46.09,46.09,46.07,46.07,7200.0,35.8037,35.8037,35.7881,35.7881,7200.0
2011-04-29 13:50:00,46.08,46.08,46.05,46.06,6600.0,35.7959,35.7959,35.7726,35.7804,6600.0
2011-04-29 13:55:00,46.06,46.07,46.02,46.02,4800.0,35.7804,35.7881,35.7493,35.7493,4800.0
2011-04-29 14:00:00,46.02,46.03,46.02,46.02,6500.0,35.7493,35.7571,35.7493,35.7493,6500.0
2011-04-29 14:05:00,46.03,46.03,46.02,46.03,7200.0,35.7571,35.7571,35.7493,35.7571,7200.0
2011-04-29 14:10:00,46.03,46.03,46.02,46.02,7000.0,35.7571,35.7571,35.7493,35.7493,7000.0
2011-04-29 14:15:00,46.02,46.03,46.02,46.02,3400.0,35.7493,35.7571,35.7493,35.7493,3400.0
2011-04-29 14:20:00,46.03,46.03,46.0,46.02,7800.0,35.7571,35.7571,35.7338,35.7493,7800.0
2011-04-29 14:25:00,46.02,46.02,46.01,46.02,4400.0,35.7493,35.7493,35.7415,35.7493,4400.0
2011-04-29 14:30:00,46.02,46.02,46.01,46.02,7800.0,35.7493,35.7493,35.7415,35.7493,7800.0
2011-04-29 14:35:00,46.02,46.04,46.01,46.04,20100.0,35.7493,35.7648,35.7415,35.7648,20100.0
2011-04-29 14:40:00,46.03,46.03,46.01,46.02,12700.0,35.7571,35.7571,35.7415,35.7493,12700.0
2011-04-29 14:45:00,46.02,46.02,46.0,46.0,10900.0,35.7493,35.7493,35.7338,35.7338,10900.0
2011-04-29 14:50:00,46.0,46.01,46.0,46.01,8900.0,35.7338,35.7415,35.7338,35.7415,8900.0
2011-04-29 14:55:00,46.01,46.03,46.0,46.03,7600.0,35.7415,35.7571,35.7338,35.7571,7600.0
2011-04-29 15:00:00,46.02,46.03,46.01,46.02,8900.0,35.7493,35.7571,35.7415,35.7493,8900.0
2011-04-29 15:05:00,46.02,46.02,46.0,46.0,37700.0,35.7493,35.7493,35.7338,35.7338,37700.0
2011-04-29 15:10:00,46.0,46.0,45.99,46.0,3000.0,35.7338,35.7338,35.726,35.7338,3000.0
2011-04-29 15:15:00,46.0,46.0,45.97,46.0,9500.0,35.7338,35.7338,35.7104,35.7338,9500.0
2011-04-29 15:20:00,46.0,46.01,45.99,46.01,12100.0,35.7338,35.7415,35.726,35.7415,12100.0
2011-04-29 15:25:00,46.01,46.01,45.98,46.0,13000.0,35.7415,35.7415,35.7182,35.7338,13000.0
2011-04-29 15:30:00,46.0,46.01,45.99,46.01,19500.0,35.7338,35.7415,35.726,35.7415,19500.0
2011-04-29 15:35:00,46.0,46.06,46.0,46.06,17600.0,35.7338,35.7804,35.7338,35.7804,17600.0
2011-04-29 15:40:00,46.06,46.08,46.05,46.08,27800.0,35.7804,35.7959,35.7726,35.7959,27800.0
2011-04-29 15:45:00,46.07,46.12,46.04,46.11,78600.0,35.7881,35.827,35.7648,35.8192,78600.0
2011-04-29 15:50:00,46.12,46.16,46.09,46.13,36900.0,35.827,35.858,35.8037,35.8347,36900.0
2011-04-29 15:55:00,46.13,46.14,46.09,46.1,73000.0,35.8347,35.8425,35.8037,35.8114,73000.0
2011-05-02 09:30:00,46.32,46.49,46.16,46.45,36800.0,35.9823,36.1144,35.858,36.0833,36800.0
2011-05-02 09:35:00,46.46,46.46,46.35,46.4,20800.0,36.0911,36.0911,36.0056,36.0445,20800.0
2011-05-02 09:40:00,46.4,46.41,46.36,46.4,19100.0,36.0445,36.0522,36.0134,36.0445,19100.0
2011-05-02 09:45:00,46.41,46.44,46.38,46.4,17200.0,36.0522,36.0756,36.0289,36.0445,17200.0
2011-05-02 09:50:00,46.41,46.41,46.36,46.36,23400.0,36.0522,36.0522,36.0134,36.0134,23400.0
2011-05-02 09:55:00,46.36,46.38,46.32,46.33,27200.0,36.0134,36.0289,35.9823,35.9901,27200.0
2011-05-02 10:00:00,46.32,46.44,46.32,46.44,30100.0,35.9823,36.0756,35.9823,36.0756,30100.0
2011-05-02 10:05:00,46.44,46.46,46.41,46.41,25000.0,36.0756,36.0911,36.0522,36.0522,25000.0
2011-05-02 10:10:00,46.4,46.44,46.4,46.44,13700.0,36.0445,36.0756,36.0445,36.0756,13700.0
2011-05-02 10:15:00,46.44,46.44,46.4,46.4,20000.0,36.0756,36.0756,36.0445,36.0445,20000.0
2011-05-02 10:20:00,46.41,46.46,46.4,46.44,19000.0,36.0522,36.0911,36.0445,36.0756,19000.0
2011-05-02 10:25:00,46.44,46.49,46.43,46.49,21900.0,36.0756,36.1144,36.0678,36.1144,21900.0
2011-05-02 10:30:00,46.49,46.5,46.46,46.47,14300.0,36.1144,36.1222,36.0911,36.0989,14300.0
2011-05-02 10:35:00,46.47,46.5,46.46,46.5,70100.0,36.0989,36.1222,36.0911,36.1222,70100.0
2011-05-02 10:40:00,46.49,46.49,46.39,46.39,12200.0,36.1144,36.1144,36.0367,36.0367,12200.0
2011-05-02 10:45:00,46.39,46.42,46.39,46.41,13000.0,36.0367,36.06,36.0367,36.0522,13000.0
2011-05-02 10:50:00,46.4,46.41,46.39,46.39,7800.0,36.0445,36.0522,36.0367,36.0367,7800.0
2011-05-02 10:55:00,46.4,46.4,46.34,46.34,9900.0,36.0445,36.0445,35.9979,35.9979,9900.0
2011-05-02 11:00:00,46.34,46.35,46.33,46.33,2100.0,35.9979,36.0056,35.9901,35.9901,2100.0
2011-05-02 11:05:00,46.33,46.34,46.29,46.31,26300.0,35.9901,35.9979,35.959,35.9746,26300.0
2011-05-02 11:10:00,46.32,46.32,46.3,46.3,11500.0,35.9823,35.9823,35.9668,35.9668,11500.0
2011-05-02 11:15:00,46.31,46.31,46.27,46.28,27000.0,35.9746,35.9746,35.9435,35.9513,27000.0
2011-05-02 11:20:00,46.29,46.31,46.27,46.3,19400.0,35.959,35.9746,35.9435,35.9668,19400.0
2011-05-02 11:25:00,46.3,46.32,46.3,46.3,27400.0,35.9668,35.9823,35.9668,35.9668,27400.0
2011-05-02 11:30:00,46.3,46.31,46.29,46.3,17600.0,35.9668,35.9746,35.959,35.9668,17600.0
2011-05-02 11:35:00,46.31,46.31,46.27,46.27,13000.0,35.9746,35.9746,35.9435,35.9435,13000.0
2011-05-02 11:40:00,46.28,46.28,46.21,46.21,11800.0,35.9513,35.9513,35.8969,35.8969,11800.0
2011-05-02 11:45:00,46.22,46.22,46.16,46.18,15300.0,35.9047,35.9047,35.858,35.8736,15300.0
2011-05-02 11:50:00,46.17,46.17,46.1,46.11,27200.0,35.8658,35.8658,35.8114,35.8192,27200.0
2011-05-02 11:55:00,46.12,46.15,46.11,46.12,13700.0,35.827,35.8503,35.8192,35.827,13700.0
2011-05-02 12:00:00,46.12,46.17,46.11,46.17,15000.0,35.827,35.8658,35.8192,35.8658,15000.0
2011-05-02 12:05:00,46.17,46.18,46.17,46.17,1900.0,35.8658,35.8736,35.8658,35.8658,1900.0
2011-05-02 12:10:00,46.17,46.18,46.17,46.17,3900.0,35.8658,35.8736,35.8658,35.8658,3900.0
2011-05-02 12:15:00,46.17,46.18,46.16,46.17,7000.0,35.8658,35.8736,35.858,35.8658,7000.0
2011-05-02 12:20:00,46.17,46.19,46.15,46.15,17100.0,35.8658,35.8813,35.8503,35.8503,17100.0
2011-05-02 12:25:00,46.14,46.16,46.12,46.14,22500.0,35.8425,35.858,35.827,35.8425,22500.0
2011-05-02 12:30:00,46.14,46.15,46.13,46.13,9300.0,35.8425,35.8503,35.8347,35.8347,9300.0
2011-05-02 12:35:00,46.14,46.14,46.11,46.14,16000.0,35.8425,35.8425,35.8192,35.8425,16000.0
2011-05-02 12:40:00,46.14,46.14,46.12,46.12,7600.0,35.8425,35.8425,35.827,35.827,7600.0
2011-05-02 12:45:00,46.12,46.15,46.12,46.15,28200.0,35.827,35.8503,35.827,35.8503,28200.0
2011-05-02 12:50:00,46.15,46.15,46.13,46.14,7900.0,35.8503,35.8503,35.8347,35.8425,7900.0
2011-05-02 12:55:00,46.14,46.14,46.11,46.11,30300.0,35.8425,35.8425,35.8192,35.8192,30300.0
2011-05-02 13:00:00,46.12,46.16,46.12,46.16,13700.0,35.827,35.858,35.827,35.858,13700.0
2011-05-02 13:05:00,46.16,46.17,46.15,46.17,8500.0,35.858,35.8658,35.8503,35.8658,8500.0
2011-05-02 13:10:00,46.16,46.16,46.11,46.12,15600.0,35.858,35.858,35.8192,35.827,15600.0
2011-05-02 13:15:00,46.12,46.12,46.1,46.11,4000.0,35.827,35.827,35.8114,35.8192,4000.0
2011-05-02 13:20:00,46.1,46.11,46.09,46.09,10700.0,35.8114,35.8192,35.8037,35.8037,10700.0
2011-05-02 13:25:00,46.09,46.1,46.07,46.07,21900.0,35.8037,35.8114,35.7881,35.7881,21900.0
2011-05-02 13:30:00,46.07,46.07,46.03,46.03,13200.0,35.7881,35.7881,35.7571,35.7571,13200.0
2011-05-02 13:35:00,46.03,46.05,46.03,46.03,16500.0,35.7571,35.7726,35.7571,35.7571,16500.0
2011-05-02 13:40:00,46.04,46.04,45.98,46.01,33900.0,35.7648,35.7648,35.7182,35.7415,33900.0
2011-05-02 13:45:00,46.02,46.03,46.0,46.02,15600.0,35.7493,35.7571,35.7338,35.7493,15600.0
2011-05-02 13:50:00,46.02,46.04,46.0,46.01,36200.0,35.7493,35.7648,35.7338,35.7415,36200.0
2011-05-02 13:55:00,46.02,46.02,46.0,46.0,44800.0,35.7493,35.7493,35.7338,35.7338,44800.0
2011-05-02 14:00:00,46.01,46.04,46.0,46.02,37800.0,35.7415,35.7648,35.7338,35.7493,37800.0
2011-05-02 14:05:00,46.03,46.08,46.03,46.05,25200.0,35.7571,35.7959,35.7571,35.7726,25200.0
2011-05-02 14:10:00,46.05,46.09,46.05,46.08,8100.0,35.7726,35.8037,35.7726,35.7959,8100.0
2011-05-02 14:15:00,46.08,46.09,46.04,46.05,18400.0,35.7959,35.8037,35.7648,35.7726,18400.0
2011-05-02 14:20:00,46.05,46.05,46.02,46.03,33400.0,35.7726,35.7726,35.7493,35.7571,33400.0
2011-05-02 14:25:00,46.03,46.04,46.0,46.01,50700.0,35.7571,35.7648,35.7338,35.7415,50700.0
2011-05-02 14:30:00,46.02,46.05,46.02,46.05,52500.0,35.7493,35.7726,35.7493,35.7726,52500.0
2011-05-02 14:35:00,46.05,46.07,46.04,46.06,19400.0,35.7726,35.7881,35.7648,35.7804,19400.0
2011-05-02 14:40:00,46.07,46.07,46.05,46.05,18400.0,35.7881,35.7881,35.7726,35.7726,18400.0
2011-05-02 14:45:00,46.05,46.09,46.05,46.08,29900.0,35.7726,35.8037,35.7726,35.7959,29900.0
2011-05-02 14:50:00,46.08,46.11,46.08,46.1,14500.0,35.7959,35.8192,35.7959,35.8114,14500.0
2011-05-02 14:55:00,46.11,46.11,46.05,46.05,20400.0,35.8192,35.8192,35.7726,35.7726,20400.0
2011-05-02 15:00:00,46.05,46.06,46.05,46.06,27400.0,35.7726,35.7804,35.7726,35.7804,27400.0
2011-05-02 15:05:00,46.06,46.08,46.05,46.05,28300.0,35.7804,35.7959,35.7726,35.7726,28300.0
2011-05-02 15:10:00,46.06,46.06,46.02,46.02,28200.0,35.7804,35.7804,35.7493,35.7493,28200.0
2011-05-02 15:15:00,46.02,46.06,46.02,46.05,21200.0,35.7493,35.7804,35.7493,35.7726,21200.0
2011-05-02 15:20:00,46.05,46.07,46.05,46.07,198500.0,35.7726,35.7881,35.7726,35.7881,198500.0
2011-05-02 15:25:00,46.06,46.07,46.04,46.04,48300.0,35.7804,35.7881,35.7648,35.7648,48300.0
2011-05-02 15:30:00,46.04,46.06,46.04,46.05,45700.0,35.7648,35.7804,35.7648,35.7726,45700.0
2011-05-02 15:35:00,46.05,46.09,46.04,46.09,45700.0,35.7726,35.8037,35.7648,35.8037,45700.0
2011-05-02 15:40:00,46.09,46.09,46.04,46.06,78800.0,35.8037,35.8037,35.7648,35.7804,78800.0
2011-05-02 15:45:00,46.06,46.1,46.05,46.09,104300.0,35.7804,35.8114,35.7726,35.8037,104300.0
2011-05-02 15:50:00,46.1,46.1,46.05,46.05,66300.0,35.8114,35.8114,35.7726,35.7726,66300.0
2011-05-02 15:55:00,46.05,46.09,46.05,46.08,178300.0,35.7726,35.8037,35.7726,35.7959,178300.0
2011-05-03 09:30:00,45.85,46.08,45.85,46.0,231000.0,35.6172,35.7959,35.6172,35.7338,231000.0
2011-05-03 09:35:00,46.02,46.1,45.98,46.09,17000.0,35.7493,35.8114,35.7182,35.8037,17000.0
2011-05-03 09:40:00,46.1,46.29,46.07,46.29,48200.0,35.8114,35.959,35.7881,35.959,48200.0
2011-05-03 09:45:00,46.29,46.29,46.2,46.27,26600.0,35.959,35.959,35.8891,35.9435,26600.0
2011-05-03 09:50:00,46.26,46.33,46.19,46.33,17700.0,35.9357,35.9901,35.8813,35.9901,17700.0
2011-05-03 09:55:00,46.32,46.57,46.32,46.53,45300.0,35.9823,36.1765,35.9823,36.1455,45300.0
2011-05-03 10:00:00,46.52,46.68,46.52,46.62,49300.0,36.1377,36.262,36.1377,36.2154,49300.0
2011-05-03 10:05:00,46.63,46.71,46.51,46.52,38800.0,36.2231,36.2853,36.1299,36.1377,38800.0
2011-05-03 10:10:00,46.52,46.53,46.41,46.45,19800.0,36.1377,36.1455,36.0522,36.0833,19800.0
2011-05-03 10:15:00,46.45,46.47,46.39,46.42,18700.0,36.0833,36.0989,36.0367,36.06,18700.0
2011-05-03 10:20:00,46.41,46.43,46.36,46.39,37900.0,36.0522,36.0678,36.0134,36.0367,37900.0
2011-05-03 10:25:00,46.39,46.41,46.35,46.36,45100.0,36.0367,36.0522,36.0056,36.0134,45100.0
2011-05-03 10:30:00,46.36,46.37,46.34,46.35,43400.0,36.0134,36.0212,35.9979,36.0056,43400.0
2011-05-03 10:35:00,46.34,46.36,46.32,46.35,39700.0,35.9979,36.0134,35.9823,36.0056,39700.0
2011-05-03 10:40:00,46.35,46.41,46.33,46.38,30500.0,36.0056,36.0522,35.9901,36.0289,30500.0
2011-05-03 10:45:00,46.38,46.4,46.38,46.4,19100.0,36.0289,36.0445,36.0289,36.0445,19100.0
2011-05-03 10:50:00,46.39,46.4,46.38,46.39,27800.0,36.0367,36.0445,36.0289,36.0367,27800.0
2011-05-03 10:55:00,46.4,46.4,46.34,46.34,15900.0,36.0445,36.0445,35.9979,35.9979,15900.0
2011-05-03 11:00:00,46.34,46.39,46.34,46.38,7600.0,35.9979,36.0367,35.9979,36.0289,7600.0
2011-05-03 11:05:00,46.39,46.39,46.33,46.33,16700.0,36.0367,36.0367,35.9901,35.9901,16700.0
2011-05-03 11:10:00,46.33,46.34,46.3,46.3,13400.0,35.9901,35.9979,35.9668,35.9668,13400.0
2011-05-03 11:15:00,46.3,46.31,46.27,46.27,16100.0,35.9668,35.9746,35.9435,35.9435,16100.0
2011-05-03 11:20:00,46.27,46.31,46.23,46.31,48300.0,35.9435,35.9746,35.9124,35.9746,48300.0
2011-05-03 11:25:00,46.31,46.39,46.31,46.38,36400.0,35.9746,36.0367,35.9746,36.0289,36400.0
2011-05-03 11:30:00,46.38,46.38,46.32,46.35,13200.0,36.0289,36.0289,35.9823,36.0056,13200.0
2011-05-03 11:35:00,46.36,46.37,46.32,46.33,5400.0,36.0134,36.0212,35.9823,35.9901,5400.0
2011-05-03 11:40:00,46.33,46.4,46.33,46.4,17600.0,35.9901,36.0445,35.9901,36.0445,17600.0
2011-05-03 11:45:00,46.4,46.41,46.35,46.39,35100.0,36.0445,36.0522,36.0056,36.0367,35100.0
2011-05-03 11:50:00,46.4,46.41,46.39,46.41,17000.0,36.0445,36.0522,36.0367,36.0522,17000.0
2011-05-03 11:55:00,46.4,46.41,46.34,46.34,26300.0,36.0445,36.0522,35.9979,35.9979,26300.0
2011-05-03 12:00:00,46.35,46.41,46.34,46.4,32800.0,36.0056,36.0522,35.9979,36.0445,32800.0
2011-05-03 12:05:00,46.4,46.4,46.32,46.32,16200.0,36.0445,36.0445,35.9823,35.9823,16200.0
2011-05-03 12:10:00,46.32,46.33,46.26,46.28,22700.0,35.9823,35.9901,35.9357,35.9513,22700.0
2011-05-03 12:15:00,46.28,46.29,46.23,46.27,35300.0,35.9513,35.959,35.9124,35.9435,35300.0
2011-05-03 12:20:00,46.27,46.28,46.26,46.26,6400.0,35.9435,35.9513,35.9357,35.9357,6400.0
2011-05-03 12:25:00,46.27,46.3,46.26,46.28,9000.0,35.9435,35.9668,35.9357,35.9513,9000.0
2011-05-03 12:30:00,46.28,46.29,46.25,46.28,16800.0,35.9513,35.959,35.928,35.9513,16800.0
2011-05-03 12:35:00,46.27,46.32,46.27,46.29,11300.0,35.9435,35.9823,35.9435,35.959,11300.0
2011-05-03 12:40:00,46.29,46.3,46.27,46.29,9000.0,35.959,35.9668,35.9435,35.959,9000.0
2011-05-03 12:45:00,46.29,46.3,46.29,46.29,4500.0,35.959,35.9668,35.959,35.959,4500.0
2011-05-03 12:50:00,46.29,46.3,46.25,46.3,31900.0,35.959,35.9668,35.928,35.9668,31900.0
2011-05-03 12:55:00,46.3,46.31,46.25,46.29,36600.0,35.9668,35.9746,35.928,35.959,36600.0
2011-05-03 13:00:00,46.29,46.31,46.28,46.31,10100.0,35.959,35.9746,35.9513,35.9746,10100.0
2011-05-03 13:05:00,46.31,46.32,46.29,46.3,21600.0,35.9746,35.9823,35.959,35.9668,21600.0
2011-05-03 13:10:00,46.31,46.32,46.3,46.31,13100.0,35.9746,35.9823,35.9668,35.9746,13100.0
2011-05-03 13:15:00,46.31,46.31,46.3,46.3,9300.0,35.9746,35.9746,35.9668,35.9668,9300.0
2011-05-03 13:20:00,46.3,46.31,46.26,46.27,17800.0,35.9668,35.9746,35.9357,35.9435,17800.0
2011-05-03 13:25:00,46.28,46.31,46.27,46.3,26200.0,35.9513,35.9746,35.9435,35.9668,26200.0
2011-05-03 13:30:00,46.3,46.32,46.26,46.26,33500.0,35.9668,35.9823,35.9357,35.9357,33500.0
2011-05-03 13:35:00,46.26,46.31,46.26,46.3,19100.0,35.9357,35.9746,35.9357,35.9668,19100.0
2011-05-03 13:40:00,46.3,46.3,46.25,46.3,19900.0,35.9668,35.9668,35.928,35.9668,19900.0
2011-05-03 13:45:00,46.29,46.29,46.26,46.27,14100.0,35.959,35.959,35.9357,35.9435,14100.0
2011-05-03 13:50:00,46.27,46.27,46.2,46.21,18600.0,35.9435,35.9435,35.8891,35.8969,18600.0
2011-05-03 13:55:00,46.21,46.21,46.15,46.17,26600.0,35.8969,35.8969,35.8503,35.8658,26600.0
2011-05-03 14:00:00,46.17,46.17,46.11,46.14,36900.0,35.8658,35.8658,35.8192,35.8425,36900.0
2011-05-03 14:05:00,46.14,46.15,46.0,46.05,73300.0,35.8425,35.8503,35.7338,35.7726,73300.0
2011-05-03 14:10:00,46.05,46.07,46.02,46.07,49300.0,35.7726,35.7881,35.7493,35.7881,49300.0
2011-05-03 14:15:00,46.06,46.07,46.05,46.05,8700.0,35.7804,35.7881,35.7726,35.7726,8700.0
2011-05-03 14:20:00,46.05,46.08,46.05,46.08,16300.0,35.7726,35.7959,35.7726,35.7959,16300.0
2011-05-03 14:25:00,46.07,46.1,46.07,46.08,17000.0,35.7881,35.8114,35.7881,35.7959,17000.0
2011-05-03 14:30:00,46.08,46.11,46.08,46.1,17700.0,35.7959,35.8192,35.7959,35.8114,17700.0
2011-05-03 14:35:00,46.1,46.11,46.05,46.05,30700.0,35.8114,35.8192,35.7726,35.7726,30700.0
2011-05-03 14:40:00,46.06,46.07,46.05,46.05,14900.0,35.7804,35.7881,35.7726,35.7726,14900.0
2011-05-03 14:45:00,46.05,46.06,46.05,46.05,23700.0,35.7726,35.7804,35.7726,35.7726,23700.0
2011-05-03 14:50:00,46.05,46.05,46.03,46.04,28300.0,35.7726,35.7726,35.7571,35.7648,28300.0
2011-05-03 14:55:00,46.04,46.06,46.02,46.06,18000.0,35.7648,35.7804,35.7493,35.7804,18000.0
2011-05-03 15:00:00,46.06,46.09,46.05,46.07,11300.0,35.7804,35.8037,35.7726,35.7881,11300.0
2011-05-03 15:05:00,46.06,46.09,46.05,46.09,12000.0,35.7804,35.8037,35.7726,35.8037,12000.0
2011-05-03 15:10:00,46.09,46.09,46.06,46.07,16800.0,35.8037,35.8037,35.7804,35.7881,16800.0
2011-05-03 15:15:00,46.06,46.08,46.06,46.08,16500.0,35.7804,35.7959,35.7804,35.7959,16500.0
2011-05-03 15:20:00,46.07,46.13,46.07,46.13,13900.0,35.7881,35.8347,35.7881,35.8347,13900.0
2011-05-03 15:25:00,46.13,46.14,46.11,46.12,26600.0,35.8347,35.8425,35.8192,35.827,26600.0
2011-05-03 15:30:00,46.12,46.12,46.09,46.09,97600.0,35.827,35.827,35.8037,35.8037,97600.0
2011-05-03 15:35:00,46.09,46.12,46.08,46.11,60300.0,35.8037,35.827,35.7959,35.8192,60300.0
2011-05-03 15:40:00,46.12,46.14,46.11,46.13,28600.0,35.827,35.8425,35.8192,35.8347,28600.0
2011-05-03 15:45:00,46.13,46.13,46.09,46.1,61000.0,35.8347,35.8347,35.8037,35.8114,61000.0
2011-05-03 15:50:00,46.1,46.14,46.08,46.13,89400.0,35.8114,35.8425,35.7959,35.8347,89400.0
2011-05-03 15:55:00,46.13,46.15,46.1,46.11,213400.0,35.8347,35.8503,35.8114,35.8192,213400.0
2011-05-04 09:30:00,44.22,45.49,44.16,44.95,291800.0,34.351,35.3376,34.3044,34.9181,291800.0
2011-05-04 09:35:00,44.95,45.07,44.73,45.03,230800.0,34.9181,35.0113,34.7472,34.9802,230800.0
2011-05-04 09:40:00,45.02,45.06,44.95,44.97,319900.0,34.9725,35.0035,34.9181,34.9336,319900.0
2011-05-04 09:45:00,44.99,45.09,44.82,44.95,179900.0,34.9492,35.0268,34.8171,34.9181,179900.0
2011-05-04 09:50:00,44.97,45.13,44.95,45.1,106700.0,34.9336,35.0579,34.9181,35.0346,106700.0
2011-05-04 09:55:00,45.1,45.23,44.99,45.01,77500.0,35.0346,35.1356,34.9492,34.9647,77500.0
2011-05-04 10:00:00,45.01,45.07,44.97,45.01,315400.0,34.9647,35.0113,34.9336,34.9647,315400.0
2011-05-04 10:05:00,45.01,45.03,44.66,44.76,117400.0,34.9647,34.9802,34.6928,34.7705,117400.0
2011-05-04 10:10:00,44.77,44.8,44.55,44.67,87200.0,34.7783,34.8016,34.6074,34.7006,87200.0
2011-05-04 10:15:00,44.66,44.79,44.62,44.7,77300.0,34.6928,34.7938,34.6617,34.7239,77300.0
2011-05-04 10:20:00,44.7,44.71,44.68,44.7,32600.0,34.7239,34.7317,34.7083,34.7239,32600.0
2011-05-04 10:25:00,44.7,44.79,44.68,44.7,40600.0,34.7239,34.7938,34.7083,34.7239,40600.0
2011-05-04 10:30:00,44.7,44.75,44.66,44.73,50700.0,34.7239,34.7627,34.6928,34.7472,50700.0
2011-05-04 10:35:00,44.73,44.79,44.64,44.75,151300.0,34.7472,34.7938,34.6773,34.7627,151300.0
2011-05-04 10:40:00,44.75,44.89,44.75,44.85,56500.0,34.7627,34.8715,34.7627,34.8404,56500.0
2011-05-04 10:45:00,44.86,44.99,44.86,44.99,41700.0,34.8482,34.9492,34.8482,34.9492,41700.0
2011-05-04 10:50:00,44.99,45.05,44.98,45.0,81400.0,34.9492,34.9958,34.9414,34.9569,81400.0
2011-05-04 10:55:00,45.0,45.12,44.97,45.04,47900.0,34.9569,35.0502,34.9336,34.988,47900.0
2011-05-04 11:00:00,45.04,45.15,44.99,45.14,78200.0,34.988,35.0735,34.9492,35.0657,78200.0
2011-05-04 11:05:00,45.14,45.16,45.03,45.03,62500.0,35.0657,35.0812,34.9802,34.9802,62500.0
2011-05-04 11:10:00,45.04,45.05,45.0,45.01,39400.0,34.988,34.9958,34.9569,34.9647,39400.0
2011-05-04 11:15:00,45.01,45.05,44.98,45.04,82800.0,34.9647,34.9958,34.9414,34.988,82800.0
2011-05-04 11:20:00,45.04,45.06,44.99,45.0,48200.0,34.988,35.0035,34.9492,34.9569,48200.0
2011-05-04 11:25:00,45.0,45.05,44.97,45.0,66400.0,34.9569,34.9958,34.9336,34.9569,66400.0
2011-05-04 11:30:00,45.0,45.11,44.98,45.11,83000.0,34.9569,35.0424,34.9414,35.0424,83000.0
2011-05-04 11:35:00,45.11,45.29,45.11,45.28,43200.0,35.0424,35.1822,35.0424,35.1744,43200.0
2011-05-04 11:40:00,45.28,45.52,45.28,45.5,58500.0,35.1744,35.3609,35.1744,35.3453,58500.0
2011-05-04 11:45:00,45.5,45.59,45.35,45.45,94300.0,35.3453,35.4153,35.2288,35.3065,94300.0
2011-05-04 11:50:00,45.45,45.47,45.35,45.43,85800.0,35.3065,35.322,35.2288,35.291,85800.0
2011-05-04 11:55:00,45.41,45.55,45.37,45.49,41200.0,35.2754,35.3842,35.2444,35.3376,41200.0
2011-05-04 12:00:00,45.49,45.61,45.43,45.54,79400.0,35.3376,35.4308,35.291,35.3764,79400.0
2011-05-04 12:05:00,45.53,45.53,45.39,45.48,28300.0,35.3686,35.3686,35.2599,35.3298,28300.0
2011-05-04 12:10:00,45.47,45.56,45.45,45.55,65600.0,35.322,35.392,35.3065,35.3842,65600.0
2011-05-04 12:15:00,45.55,45.55,45.48,45.53,44800.0,35.3842,35.3842,35.3298,35.3686,44800.0
2011-05-04 12:20:00,45.53,45.53,45.49,45.5,60100.0,35.3686,35.3686,35.3376,35.3453,60100.0
2011-05-04 12:25:00,45.5,45.55,45.49,45.55,33600.0,35.3453,35.3842,35.3376,35.3842,33600.0
2011-05-04 12:30:00,45.55,45.57,45.49,45.54,34800.0,35.3842,35.3997,35.3376,35.3764,34800.0
2011-05-04 12:35:00,45.55,45.55,45.49,45.5,28800.0,35.3842,35.3842,35.3376,35.3453,28800.0
2011-05-04 12:40:00,45.5,45.52,45.5,45.5,31400.0,35.3453,35.3609,35.3453,35.3453,31400.0
2011-05-04 12:45:00,45.5,45.54,45.49,45.51,155400.0,35.3453,35.3764,35.3376,35.3531,155400.0
2011-05-04 12:50:00,45.51,45.52,45.5,45.51,30600.0,35.3531,35.3609,35.3453,35.3531,30600.0
2011-05-04 12:55:00,45.51,45.56,45.5,45.52,30900.0,35.3531,35.392,35.3453,35.3609,30900.0
2011-05-04 13:00:00,45.52,45.53,45.5,45.5,44600.0,35.3609,35.3686,35.3453,35.3453,44600.0
2011-05-04 13:05:00,45.5,45.53,45.5,45.5,35200.0,35.3453,35.3686,35.3453,35.3453,35200.0
2011-05-04 13:10:00,45.5,45.51,45.5,45.5,17100.0,35.3453,35.3531,35.3453,35.3453,17100.0
2011-05-04 13:15:00,45.51,45.51,45.5,45.5,36900.0,35.3531,35.3531,35.3453,35.3453,36900.0
2011-05-04 13:20:00,45.51,45.54,45.49,45.52,59500.0,35.3531,35.3764,35.3376,35.3609,59500.0
2011-05-04 13:25:00,45.52,45.52,45.5,45.5,10800.0,35.3609,35.3609,35.3453,35.3453,10800.0
2011-05-04 13:30:00,45.51,45.52,45.5,45.51,4900.0,35.3531,35.3609,35.3453,35.3531,4900.0
2011-05-04 13:35:00,45.51,45.53,45.49,45.51,47000.0,35.3531,35.3686,35.3376,35.3531,47000.0
2011-05-04 13:40:00,45.51,45.51,45.38,45.4,39700.0,35.3531,35.3531,35.2521,35.2677,39700.0
2011-05-04 13:45:00,45.39,45.39,45.32,45.35,71100.0,35.2599,35.2599,35.2055,35.2288,71100.0
2011-05-04 13:50:00,45.35,45.47,45.35,45.42,29700.0,35.2288,35.322,35.2288,35.2832,29700.0
2011-05-04 13:55:00,45.41,45.41,45.33,45.33,20700.0,35.2754,35.2754,35.2133,35.2133,20700.0
2011-05-04 14:00:00,45.33,45.34,45.22,45.22,39000.0,35.2133,35.2211,35.1278,35.1278,39000.0
2011-05-04 14:05:00,45.21,45.21,45.12,45.13,28100.0,35.1201,35.1201,35.0502,35.0579,28100.0
2011-05-04 14:10:00,45.14,45.21,45.09,45.2,43200.0,35.0657,35.1201,35.0268,35.1123,43200.0
2011-05-04 14:15:00,45.19,45.26,45.15,45.21,44800.0,35.1045,35.1589,35.0735,35.1201,44800.0
2011-05-04 14:20:00,45.2,45.21,45.13,45.15,28800.0,35.1123,35.1201,35.0579,35.0735,28800.0
2011-05-04 14:25:00,45.15,45.15,45.02,45.03,21900.0,35.0735,35.0735,34.9725,34.9802,21900.0
2011-05-04 14:30:00,45.03,45.15,45.03,45.15,26300.0,34.9802,35.0735,34.9802,35.0735,26300.0
2011-05-04 14:35:00,45.14,45.15,45.06,45.07,21100.0,35.0657,35.0735,35.0035,35.0113,21100.0
2011-05-04 14:40:00,45.06,45.13,45.06,45.09,29200.0,35.0035,35.0579,35.0035,35.0268,29200.0
2011-05-04 14:45:00,45.1,45.1,45.08,45.1,14100.0,35.0346,35.0346,35.0191,35.0346,14100.0
2011-05-04 14:50:00,45.1,45.14,45.09,45.14,25900.0,35.0346,35.0657,35.0268,35.0657,25900.0
2011-05-04 14:55:00,45.15,45.17,45.12,45.13,36600.0,35.0735,35.089,35.0502,35.0579,36600.0
2011-05-04 15:00:00,45.13,45.18,45.13,45.18,44600.0,35.0579,35.0968,35.0579,35.0968,44600.0
2011-05-04 15:05:00,45.19,45.21,45.15,45.15,29600.0,35.1045,35.1201,35.0735,35.0735,29600.0
2011-05-04 15:10:00,45.16,45.2,45.15,45.18,21800.0,35.0812,35.1123,35.0735,35.0968,21800.0
2011-05-04 15:15:00,45.17,45.18,45.15,45.18,43900.0,35.089,35.0968,35.0735,35.0968,43900.0
2011-05-04 15:20:00,45.18,45.26,45.17,45.24,37700.0,35.0968,35.1589,35.089,35.1434,37700.0
2011-05-04 15:25:00,45.24,45.28,45.23,45.23,44700.0,35.1434,35.1744,35.1356,35.1356,44700.0
2011-05-04 15:30:00,45.24,45.28,45.22,45.24,62800.0,35.1434,35.1744,35.1278,35.1434,62800.0
2011-05-04 15:35:00,45.24,45.38,45.24,45.35,68100.0,35.1434,35.2521,35.1434,35.2288,68100.0
2011-05-04 15:40:00,45.35,45.4,45.29,45.29,67100.0,35.2288,35.2677,35.1822,35.1822,67100.0
2011-05-04 15:45:00,45.3,45.46,45.3,45.45,97200.0,35.19,35.3143,35.19,35.3065,97200.0
2011-05-04 15:50:00,45.46,45.56,45.44,45.5,321200.0,35.3143,35.392,35.2987,35.3453,321200.0
2011-05-04 15:55:00,45.51,45.55,45.5,45.54,131300.0,35.3531,35.3842,35.3453,35.3764,131300.0
2011-05-05 09:30:00,45.39,45.45,45.24,45.42,121100.0,35.2599,35.3065,35.1434,35.2832,121100.0
2011-05-05 09:35:00,45.42,45.49,45.41,45.48,25300.0,35.2832,35.3376,35.2754,35.3298,25300.0
2011-05-05 09:40:00,45.47,45.52,45.46,45.49,83200.0,35.322,35.3609,35.3143,35.3376,83200.0
2011-05-05 09:45:00,45.5,45.58,45.48,45.57,28500.0,35.3453,35.4075,35.3298,35.3997,28500.0
2011-05-05 09:50:00,45.58,45.58,45.47,45.48,35100.0,35.4075,35.4075,35.322,35.3298,35100.0
2011-05-05 09:55:00,45.49,45.54,45.48,45.54,24300.0,35.3376,35.3764,35.3298,35.3764,24300.0
2011-05-05 10:00:00,45.55,45.65,45.52,45.6,50000.0,35.3842,35.4619,35.3609,35.423,50000.0
2011-05-05 10:05:00,45.6,45.6,45.5,45.5,22700.0,35.423,35.423,35.3453,35.3453,22700.0
2011-05-05 10:10:00,45.51,45.51,45.46,45.46,54100.0,35.3531,35.3531,35.3143,35.3143,54100.0
2011-05-05 10:15:00,45.46,45.46,45.34,45.36,42300.0,35.3143,35.3143,35.2211,35.2366,42300.0
2011-05-05 10:20:00,45.35,45.42,45.34,45.42,23300.0,35.2288,35.2832,35.2211,35.2832,23300.0
2011-05-05 10:25:00,45.41,45.41,45.38,45.41,25500.0,35.2754,35.2754,35.2521,35.2754,25500.0
2011-05-05 10:30:00,45.4,45.43,45.38,45.39,21800.0,35.2677,35.291,35.2521,35.2599,21800.0
2011-05-05 10:35:00,45.39,45.41,45.39,45.4,13900.0,35.2599,35.2754,35.2599,35.2677,13900.0
2011-05-05 10:40:00,45.41,45.41,45.38,45.39,21000.0,35.2754,35.2754,35.2521,35.2599,21000.0
2011-05-05 10:45:00,45.39,45.42,45.38,45.41,21800.0,35.2599,35.2832,35.2521,35.2754,21800.0
2011-05-05 10:50:00,45.41,45.44,45.4,45.43,29700.0,35.2754,35.2987,35.2677,35.291,29700.0
2011-05-05 10:55:00,45.43,45.49,45.43,45.48,23100.0,35.291,35.3376,35.291,35.3298,23100.0
2011-05-05 11:00:00,45.48,45.55,45.47,45.55,28300.0,35.3298,35.3842,35.322,35.3842,28300.0
2011-05-05 11:05:00,45.55,45.55,45.47,45.48,31400.0,35.3842,35.3842,35.322,35.3298,31400.0
2011-05-05 11:10:00,45.48,45.5,45.45,45.5,32900.0,35.3298,35.3453,35.3065,35.3453,32900.0
2011-05-05 11:15:00,45.49,45.5,45.48,45.5,17900.0,35.3376,35.3453,35.3298,35.3453,17900.0
2011-05-05 11:20:00,45.5,45.55,45.49,45.52,17700.0,35.3453,35.3842,35.3376,35.3609,17700.0
2011-05-05 11:25:00,45.52,45.52,45.49,45.51,15800.0,35.3609,35.3609,35.3376,35.3531,15800.0
2011-05-05 11:30:00,45.51,45.52,45.49,45.52,15200.0,35.3531,35.3609,35.3376,35.3609,15200.0
2011-05-05 11:35:00,45.52,45.52,45.49,45.51,16200.0,35.3609,35.3609,35.3376,35.3531,16200.0
2011-05-05 11:40:00,45.52,45.55,45.51,45.55,9300.0,35.3609,35.3842,35.3531,35.3842,9300.0
2011-05-05 11:45:00,45.55,45.6,45.54,45.59,11800.0,35.3842,35.423,35.3764,35.4153,11800.0
2011-05-05 11:50:00,45.6,45.6,45.57,45.57,12400.0,35.423,35.423,35.3997,35.3997,12400.0
2011-05-05 11:55:00,45.56,45.59,45.56,45.58,11400.0,35.392,35.4153,35.392,35.4075,11400.0
2011-05-05 12:00:00,45.59,45.63,45.59,45.6,17500.0,35.4153,35.4463,35.4153,35.423,17500.0
2011-05-05 12:05:00,45.59,45.6,45.56,45.56,9600.0,35.4153,35.423,35.392,35.392,9600.0
2011-05-05 12:10:00,45.57,45.62,45.56,45.62,15200.0,35.3997,35.4386,35.392,35.4386,15200.0
2011-05-05 12:15:00,45.62,45.65,45.61,45.63,11800.0,35.4386,35.4619,35.4308,35.4463,11800.0
2011-05-05 12:20:00,45.63,45.7,45.63,45.7,12400.0,35.4463,35.5007,35.4463,35.5007,12400.0
2011-05-05 12:25:00,45.7,45.71,45.69,45.71,20400.0,35.5007,35.5085,35.4929,35.5085,20400.0
2011-05-05 12:30:00,45.7,45.71,45.69,45.7,13600.0,35.5007,35.5085,35.4929,35.5007,13600.0
2011-05-05 12:35:00,45.71,45.75,45.7,45.75,13700.0,35.5085,35.5395,35.5007,35.5395,13700.0
2011-05-05 12:40:00,45.74,45.77,45.74,45.76,8900.0,35.5318,35.5551,35.5318,35.5473,8900.0
2011-05-05 12:45:00,45.77,45.78,45.7,45.7,14300.0,35.5551,35.5629,35.5007,35.5007,14300.0
2011-05-05 12:50:00,45.7,45.71,45.69,45.71,69800.0,35.5007,35.5085,35.4929,35.5085,69800.0
2011-05-05 12:55:00,45.71,45.74,45.7,45.74,12700.0,35.5085,35.5318,35.5007,35.5318,12700.0
2011-05-05 13:00:00,45.74,45.76,45.74,45.76,18200.0,35.5318,35.5473,35.5318,35.5473,18200.0
2011-05-05 13:05:00,45.76,45.8,45.75,45.79,30500.0,35.5473,35.5784,35.5395,35.5706,30500.0
2011-05-05 13:10:00,45.79,45.86,45.79,45.86,41300.0,35.5706,35.625,35.5706,35.625,41300.0
2011-05-05 13:15:00,45.85,45.87,45.8,45.82,42700.0,35.6172,35.6328,35.5784,35.5939,42700.0
2011-05-05 13:20:00,45.82,45.91,45.81,45.91,26100.0,35.5939,35.6638,35.5862,35.6638,26100.0
2011-05-05 13:25:00,45.91,45.97,45.9,45.97,32800.0,35.6638,35.7104,35.6561,35.7104,32800.0
2011-05-05 13:30:00,45.96,46.0,45.96,46.0,34000.0,35.7027,35.7338,35.7027,35.7338,34000.0
2011-05-05 13:35:00,46.0,46.03,45.98,46.0,67300.0,35.7338,35.7571,35.7182,35.7338,67300.0
2011-05-05 13:40:00,46.01,46.01,45.99,46.0,47700.0,35.7415,35.7415,35.726,35.7338,47700.0
2011-05-05 13:45:00,46.0,46.07,46.0,46.06,27900.0,35.7338,35.7881,35.7338,35.7804,27900.0
2011-05-05 13:50:00,46.07,46.14,46.06,46.07,73400.0,35.7881,35.8425,35.7804,35.7881,73400.0
2011-05-05 13:55:00,46.07,46.08,46.0,46.0,21800.0,35.7881,35.7959,35.7338,35.7338,21800.0
2011-05-05 14:00:00,46.0,46.05,46.0,46.0,107800.0,35.7338,35.7726,35.7338,35.7338,107800.0
2011-05-05 14:05:00,46.0,46.01,45.33,45.37,653000.0,35.7338,35.7415,35.2133,35.2444,653000.0
2011-05-05 14:10:00,45.36,45.83,45.18,45.7,364400.0,35.2366,35.6017,35.0968,35.5007,364400.0
2011-05-05 14:15:00,45.71,45.76,45.63,45.66,134100.0,35.5085,35.5473,35.4463,35.4696,134100.0
2011-05-05 14:20:00,45.66,45.85,45.65,45.77,93000.0,35.4696,35.6172,35.4619,35.5551,93000.0
2011-05-05 14:25:00,45.78,45.89,45.74,45.88,48400.0,35.5629,35.6483,35.5318,35.6405,48400.0
2011-05-05 14:30:00,45.88,45.97,45.84,45.86,54600.0,35.6405,35.7104,35.6095,35.625,54600.0
2011-05-05 14:35:00,45.86,45.95,45.86,45.95,26500.0,35.625,35.6949,35.625,35.6949,26500.0
2011-05-05 14:40:00,45.95,46.1,45.93,46.05,86600.0,35.6949,35.8114,35.6794,35.7726,86600.0
2011-05-05 14:45:00,46.05,46.56,46.05,46.56,291500.0,35.7726,36.1688,35.7726,36.1688,291500.0
2011-05-05 14:50:00,46.56,46.71,46.44,46.5,395300.0,36.1688,36.2853,36.0756,36.1222,395300.0
2011-05-05 14:55:00,46.5,46.5,46.21,46.21,64100.0,36.1222,36.1222,35.8969,35.8969,64100.0
2011-05-05 15:00:00,46.21,46.22,46.07,46.1,89900.0,35.8969,35.9047,35.7881,35.8114,89900.0
2011-05-05 15:05:00,46.09,46.1,45.93,45.93,161500.0,35.8037,35.8114,35.6794,35.6794,161500.0
2011-05-05 15:10:00,45.93,45.94,45.79,45.8,91300.0,35.6794,35.6871,35.5706,35.5784,91300.0
2011-05-05 15:15:00,45.8,45.91,45.76,45.86,68800.0,35.5784,35.6638,35.5473,35.625,68800.0
2011-05-05 15:20:00,45.86,45.89,45.73,45.75,67000.0,35.625,35.6483,35.524,35.5395,67000.0
2011-05-05 15:25:00,45.75,45.87,45.74,45.84,65700.0,35.5395,35.6328,35.5318,35.6095,65700.0
2011-05-05 15:30:00,45.84,45.9,45.78,45.85,139600.0,35.6095,35.6561,35.5629,35.6172,139600.0
2011-05-05 15:35:00,45.85,45.9,45.76,45.78,97400.0,35.6172,35.6561,35.5473,35.5629,97400.0
2011-05-05 15:40:00,45.78,45.86,45.74,45.8,181400.0,35.5629,35.625,35.5318,35.5784,181400.0
2011-05-05 15:45:00,45.81,45.9,45.8,45.87,129900.0,35.5862,35.6561,35.5784,35.6328,129900.0
2011-05-05 15:50:00,45.86,45.91,45.86,45.88,106100.0,35.625,35.6638,35.625,35.6405,106100.0
2011-05-05 15:55:00,45.87,45.94,45.87,45.92,203000.0,35.6328,35.6871,35.6328,35.6716,203000.0
2011-05-06 09:30:00,46.23,46.51,46.06,46.5,48700.0,35.9124,36.1299,35.7804,36.1222,48700.0
2011-05-06 09:35:00,46.45,46.49,46.36,46.37,48700.0,36.0833,36.1144,36.0134,36.0212,48700.0
2011-05-06 09:40:00,46.38,46.4,46.3,46.31,21000.0,36.0289,36.0445,35.9668,35.9746,21000.0
2011-05-06 09:45:00,46.3,46.3,46.17,46.17,33500.0,35.9668,35.9668,35.8658,35.8658,33500.0
2011-05-06 09:50:00,46.18,46.19,46.08,46.12,35600.0,35.8736,35.8813,35.7959,35.827,35600.0
2011-05-06 09:55:00,46.11,46.11,46.01,46.04,35100.0,35.8192,35.8192,35.7415,35.7648,35100.0
2011-05-06 10:00:00,46.04,46.04,45.97,46.0,71100.0,35.7648,35.7648,35.7104,35.7338,71100.0
2011-05-06 10:05:00,46.0,46.0,45.85,45.89,48100.0,35.7338,35.7338,35.6172,35.6483,48100.0
2011-05-06 10:10:00,45.89,45.92,45.87,45.9,57700.0,35.6483,35.6716,35.6328,35.6561,57700.0
2011-05-06 10:15:00,45.9,45.92,45.85,45.86,62900.0,35.6561,35.6716,35.6172,35.625,62900.0
2011-05-06 10:20:00,45.87,45.91,45.84,45.91,34400.0,35.6328,35.6638,35.6095,35.6638,34400.0
2011-05-06 10:25:00,45.92,45.92,45.86,45.87,24400.0,35.6716,35.6716,35.625,35.6328,24400.0
2011-05-06 10:30:00,45.87,45.88,45.83,45.83,23800.0,35.6328,35.6405,35.6017,35.6017,23800.0
2011-05-06 10:35:00,45.83,45.83,45.78,45.79,18900.0,35.6017,35.6017,35.5629,35.5706,18900.0
2011-05-06 10:40:00,45.8,45.84,45.78,45.79,52600.0,35.5784,35.6095,35.5629,35.5706,52600.0
2011-05-06 10:45:00,45.79,45.81,45.78,45.81,57000.0,35.5706,35.5862,35.5629,35.5862,57000.0
2011-05-06 10:50:00,45.8,45.83,45.8,45.8,23100.0,35.5784,35.6017,35.5784,35.5784,23100.0
2011-05-06 10:55:00,45.8,45.82,45.8,45.81,21400.0,35.5784,35.5939,35.5784,35.5862,21400.0
2011-05-06 11:00:00,45.81,45.82,45.8,45.81,16900.0,35.5862,35.5939,35.5784,35.5862,16900.0
2011-05-06 11:05:00,45.81,45.91,45.8,45.91,19200.0,35.5862,35.6638,35.5784,35.6638,19200.0
2011-05-06 11:10:00,45.9,45.92,45.83,45.85,28300.0,35.6561,35.6716,35.6017,35.6172,28300.0
2011-05-06 11:15:00,45.84,45.88,45.8,45.87,19400.0,35.6095,35.6405,35.5784,35.6328,19400.0
2011-05-06 11:20:00,45.86,45.86,45.83,45.84,19400.0,35.625,35.625,35.6017,35.6095,19400.0
2011-05-06 11:25:00,45.84,45.84,45.83,45.83,5500.0,35.6095,35.6095,35.6017,35.6017,5500.0
2011-05-06 11:30:00,45.84,45.86,45.83,45.85,35400.0,35.6095,35.625,35.6017,35.6172,35400.0
2011-05-06 11:35:00,45.85,45.89,45.85,45.88,13200.0,35.6172,35.6483,35.6172,35.6405,13200.0
2011-05-06 11:40:00,45.88,45.89,45.87,45.87,10400.0,35.6405,35.6483,35.6328,35.6328,10400.0
2011-05-06 11:45:00,45.88,45.88,45.87,45.88,9900.0,35.6405,35.6405,35.6328,35.6405,9900.0
2011-05-06 11:50:00,45.87,45.88,45.86,45.86,19500.0,35.6328,35.6405,35.625,35.625,19500.0
2011-05-06 11:55:00,45.86,45.89,45.84,45.88,41600.0,35.625,35.6483,35.6095,35.6405,41600.0
2011-05-06 12:00:00,45.87,45.93,45.86,45.89,35200.0,35.6328,35.6794,35.625,35.6483,35200.0
2011-05-06 12:05:00,45.88,45.88,45.83,45.84,41300.0,35.6405,35.6405,35.6017,35.6095,41300.0
2011-05-06 12:10:00,45.84,45.86,45.82,45.82,30800.0,35.6095,35.625,35.5939,35.5939,30800.0
2011-05-06 12:15:00,45.81,45.82,45.8,45.82,30900.0,35.5862,35.5939,35.5784,35.5939,30900.0
2011-05-06 12:20:00,45.81,45.82,45.8,45.81,29400.0,35.5862,35.5939,35.5784,35.5862,29400.0
2011-05-06 12:25:00,45.81,45.84,45.81,45.82,17600.0,35.5862,35.6095,35.5862,35.5939,17600.0
2011-05-06 12:30:00,45.81,45.85,45.8,45.84,16800.0,35.5862,35.6172,35.5784,35.6095,16800.0
2011-05-06 12:35:00,45.83,45.83,45.8,45.81,13400.0,35.6017,35.6017,35.5784,35.5862,13400.0
2011-05-06 12:40:00,45.8,45.81,45.74,45.78,31700.0,35.5784,35.5862,35.5318,35.5629,31700.0
2011-05-06 12:45:00,45.77,45.78,45.76,45.78,16100.0,35.5551,35.5629,35.5473,35.5629,16100.0
2011-05-06 12:50:00,45.77,45.81,45.77,45.81,19300.0,35.5551,35.5862,35.5551,35.5862,19300.0
2011-05-06 12:55:00,45.8,45.82,45.79,45.82,8000.0,35.5784,35.5939,35.5706,35.5939,8000.0
2011-05-06 13:00:00,45.83,45.85,45.81,45.82,12900.0,35.6017,35.6172,35.5862,35.5939,12900.0
2011-05-06 13:05:00,45.82,45.82,45.79,45.82,9100.0,35.5939,35.5939,35.5706,35.5939,9100.0
2011-05-06 13:10:00,45.84,45.84,45.78,45.8,46700.0,35.6095,35.6095,35.5629,35.5784,46700.0
2011-05-06 13:15:00,45.8,45.8,45.73,45.73,55700.0,35.5784,35.5784,35.524,35.524,55700.0
2011-05-06 13:20:00,45.72,45.81,45.71,45.79,44300.0,35.5162,35.5862,35.5085,35.5706,44300.0
2011-05-06 13:25:00,45.8,45.8,45.75,45.76,33900.0,35.5784,35.5784,35.5395,35.5473,33900.0
2011-05-06 13:30:00,45.77,45.81,45.75,45.8,31800.0,35.5551,35.5862,35.5395,35.5784,31800.0
2011-05-06 13:35:00,45.8,45.82,45.78,45.79,34400.0,35.5784,35.5939,35.5629,35.5706,34400.0
2011-05-06 13:40:00,45.79,45.79,45.76,45.77,22200.0,35.5706,35.5706,35.5473,35.5551,22200.0
2011-05-06 13:45:00,45.76,45.77,45.76,45.76,8800.0,35.5473,35.5551,35.5473,35.5473,8800.0
2011-05-06 13:50:00,45.77,45.77,45.76,45.76,14500.0,35.5551,35.5551,35.5473,35.5473,14500.0
2011-05-06 13:55:00,45.77,45.77,45.76,45.77,14200.0,35.5551,35.5551,35.5473,35.5551,14200.0
2011-05-06 14:00:00,45.77,45.8,45.76,45.79,30200.0,35.5551,35.5784,35.5473,35.5706,30200.0
2011-05-06 14:05:00,45.79,45.83,45.79,45.83,17300.0,35.5706,35.6017,35.5706,35.6017,17300.0
2011-05-06 14:10:00,45.83,45.91,45.83,45.88,14900.0,35.6017,35.6638,35.6017,35.6405,14900.0
2011-05-06 14:15:00,45.88,45.88,45.83,45.83,17300.0,35.6405,35.6405,35.6017,35.6017,17300.0
2011-05-06 14:20:00,45.83,45.84,45.75,45.78,19800.0,35.6017,35.6095,35.5395,35.5629,19800.0
2011-05-06 14:25:00,45.78,45.78,45.7,45.73,17800.0,35.5629,35.5629,35.5007,35.524,17800.0
2011-05-06 14:30:00,45.73,45.73,45.68,45.69,24500.0,35.524,35.524,35.4852,35.4929,24500.0
2011-05-06 14:35:00,45.68,45.68,45.62,45.66,43600.0,35.4852,35.4852,35.4386,35.4696,43600.0
2011-05-06 14:40:00,45.65,45.7,45.65,45.7,22500.0,35.4619,35.5007,35.4619,35.5007,22500.0
2011-05-06 14:45:00,45.7,45.7,45.64,45.65,18700.0,35.5007,35.5007,35.4541,35.4619,18700.0
2011-05-06 14:50:00,45.64,45.72,45.64,45.71,48300.0,35.4541,35.5162,35.4541,35.5085,48300.0
2011-05-06 14:55:00,45.71,45.8,45.71,45.8,39600.0,35.5085,35.5784,35.5085,35.5784,39600.0
2011-05-06 15:00:00,45.8,45.8,45.75,45.77,51000.0,35.5784,35.5784,35.5395,35.5551,51000.0
2011-05-06 15:05:00,45.77,45.78,45.74,45.78,31200.0,35.5551,35.5629,35.5318,35.5629,31200.0
2011-05-06 15:10:00,45.78,45.82,45.77,45.78,26300.0,35.5629,35.5939,35.5551,35.5629,26300.0
2011-05-06 15:15:00,45.77,45.8,45.76,45.79,25800.0,35.5551,35.5784,35.5473,35.5706,25800.0
2011-05-06 15:20:00,45.78,45.79,45.76,45.76,29800.0,35.5629,35.5706,35.5473,35.5473,29800.0
2011-05-06 15:25:00,45.76,45.77,45.67,45.69,41500.0,35.5473,35.5551,35.4774,35.4929,41500.0
2011-05-06 15:30:00,45.69,45.7,45.65,45.66,44500.0,35.4929,35.5007,35.4619,35.4696,44500.0
2011-05-06 15:35:00,45.66,45.71,45.65,45.69,64100.0,35.4696,35.5085,35.4619,35.4929,64100.0
2011-05-06 15:40:00,45.7,45.76,45.69,45.76,69400.0,35.5007,35.5473,35.4929,35.5473,69400.0
2011-05-06 15:45:00,45.75,45.82,45.75,45.79,74500.0,35.5395,35.5939,35.5395,35.5706,74500.0
2011-05-06 15:50:00,45.78,45.79,45.72,45.72,86400.0,35.5629,35.5706,35.5162,35.5162,86400.0
2011-05-06 15:55:00,45.72,45.78,45.72,45.74,114100.0,35.5162,35.5629,35.5162,35.5318,114100.0
2011-05-09 09:30:00,45.7,45.81,45.54,45.55,31600.0,35.5007,35.5862,35.3764,35.3842,31600.0
2011-05-09 09:35:00,45.57,45.6,45.45,45.46,15200.0,35.3997,35.423,35.3065,35.3143,15200.0
2011-05-09 09:40:00,45.46,45.54,45.46,45.52,19200.0,35.3143,35.3764,35.3143,35.3609,19200.0
2011-05-09 09:45:00,45.54,45.56,45.5,45.53,12100.0,35.3764,35.392,35.3453,35.3686,12100.0
2011-05-09 09:50:00,45.53,45.54,45.5,45.5,43200.0,35.3686,35.3764,35.3453,35.3453,43200.0
2011-05-09 09:55:00,45.5,45.54,45.5,45.52,15400.0,35.3453,35.3764,35.3453,35.3609,15400.0
2011-05-09 10:00:00,45.53,45.56,45.51,45.52,20200.0,35.3686,35.392,35.3531,35.3609,20200.0
2011-05-09 10:05:00,45.53,45.55,45.52,45.55,18000.0,35.3686,35.3842,35.3609,35.3842,18000.0
2011-05-09 10:10:00,45.55,45.56,45.53,45.53,17600.0,35.3842,35.392,35.3686,35.3686,17600.0
2011-05-09 10:15:00,45.53,45.53,45.5,45.52,19400.0,35.3686,35.3686,35.3453,35.3609,19400.0
2011-05-09 10:20:00,45.52,45.56,45.52,45.54,13400.0,35.3609,35.392,35.3609,35.3764,13400.0
2011-05-09 10:25:00,45.54,45.59,45.53,45.53,20200.0,35.3764,35.4153,35.3686,35.3686,20200.0
2011-05-09 10:30:00,45.54,45.54,45.5,45.5,42600.0,35.3764,35.3764,35.3453,35.3453,42600.0
2011-05-09 10:35:00,45.51,45.53,45.48,45.49,43000.0,35.3531,35.3686,35.3298,35.3376,43000.0
2011-05-09 10:40:00,45.5,45.5,45.46,45.49,47900.0,35.3453,35.3453,35.3143,35.3376,47900.0
2011-05-09 10:45:00,45.5,45.51,45.48,45.49,28500.0,35.3453,35.3531,35.3298,35.3376,28500.0
2011-05-09 10:50:00,45.49,45.53,45.49,45.5,12100.0,35.3376,35.3686,35.3376,35.3453,12100.0
2011-05-09 10:55:00,45.51,45.51,45.48,45.49,16600.0,35.3531,35.3531,35.3298,35.3376,16600.0
2011-05-09 11:00:00,45.49,45.51,45.49,45.49,9500.0,35.3376,35.3531,35.3376,35.3376,9500.0
2011-05-09 11:05:00,45.49,45.52,45.48,45.52,19700.0,35.3376,35.3609,35.3298,35.3609,19700.0
2011-05-09 11:10:00,45.51,45.54,45.48,45.52,28100.0,35.3531,35.3764,35.3298,35.3609,28100.0
2011-05-09 11:15:00,45.51,45.52,45.48,45.5,18300.0,35.3531,35.3609,35.3298,35.3453,18300.0
2011-05-09 11:20:00,45.5,45.52,45.47,45.49,19600.0,35.3453,35.3609,35.322,35.3376,19600.0
2011-05-09 11:25:00,45.49,45.54,45.48,45.52,15000.0,35.3376,35.3764,35.3298,35.3609,15000.0
2011-05-09 11:30:00,45.52,45.53,45.46,45.46,11100.0,35.3609,35.3686,35.3143,35.3143,11100.0
2011-05-09 11:35:00,45.47,45.49,45.46,45.47,7800.0,35.322,35.3376,35.3143,35.322,7800.0
2011-05-09 11:40:00,45.47,45.47,45.45,45.45,13600.0,35.322,35.322,35.3065,35.3065,13600.0
2011-05-09 11:45:00,45.45,45.46,45.45,45.45,12300.0,35.3065,35.3143,35.3065,35.3065,12300.0
2011-05-09 11:50:00,45.46,45.49,45.45,45.48,13900.0,35.3143,35.3376,35.3065,35.3298,13900.0
2011-05-09 11:55:00,45.49,45.49,45.48,45.49,4600.0,35.3376,35.3376,35.3298,35.3376,4600.0
2011-05-09 12:00:00,45.48,45.51,45.48,45.5,15600.0,35.3298,35.3531,35.3298,35.3453,15600.0
2011-05-09 12:05:00,45.51,45.56,45.5,45.56,46600.0,35.3531,35.392,35.3453,35.392,46600.0
2011-05-09 12:10:00,45.56,45.59,45.56,45.59,12800.0,35.392,35.4153,35.392,35.4153,12800.0
2011-05-09 12:15:00,45.59,45.64,45.59,45.64,27600.0,35.4153,35.4541,35.4153,35.4541,27600.0
2011-05-09 12:20:00,45.64,45.64,45.63,45.64,17800.0,35.4541,35.4541,35.4463,35.4541,17800.0
2011-05-09 12:25:00,45.64,45.65,45.62,45.62,13600.0,35.4541,35.4619,35.4386,35.4386,13600.0
2011-05-09 12:30:00,45.63,45.63,45.62,45.62,3200.0,35.4463,35.4463,35.4386,35.4386,3200.0
2011-05-09 12:35:00,45.63,45.65,45.63,45.64,4900.0,35.4463,35.4619,35.4463,35.4541,4900.0
2011-05-09 12:40:00,45.65,45.65,45.59,45.59,16000.0,35.4619,35.4619,35.4153,35.4153,16000.0
2011-05-09 12:45:00,45.59,45.61,45.58,45.59,32000.0,35.4153,35.4308,35.4075,35.4153,32000.0
2011-05-09 12:50:00,45.59,45.61,45.59,45.59,5200.0,35.4153,35.4308,35.4153,35.4153,5200.0
2011-05-09 12:55:00,45.6,45.61,45.59,45.6,9300.0,35.423,35.4308,35.4153,35.423,9300.0
2011-05-09 13:00:00,45.61,45.63,45.61,45.63,18000.0,35.4308,35.4463,35.4308,35.4463,18000.0
2011-05-09 13:05:00,45.63,45.64,45.62,45.62,4600.0,35.4463,35.4541,35.4386,35.4386,4600.0
2011-05-09 13:10:00,45.62,45.62,45.59,45.59,10300.0,35.4386,35.4386,35.4153,35.4153,10300.0
2011-05-09 13:15:00,45.6,45.63,45.59,45.62,22900.0,35.423,35.4463,35.4153,35.4386,22900.0
2011-05-09 13:20:00,45.61,45.62,45.59,45.59,8800.0,35.4308,35.4386,35.4153,35.4153,8800.0
2011-05-09 13:25:00,45.59,45.6,45.59,45.59,6800.0,35.4153,35.423,35.4153,35.4153,6800.0
2011-05-09 13:30:00,45.59,45.64,45.59,45.63,20400.0,35.4153,35.4541,35.4153,35.4463,20400.0
2011-05-09 13:35:00,45.64,45.64,45.6,45.6,7100.0,35.4541,35.4541,35.423,35.423,7100.0
2011-05-09 13:40:00,45.59,45.6,45.58,45.59,18100.0,35.4153,35.423,35.4075,35.4153,18100.0
2011-05-09 13:45:00,45.6,45.6,45.59,45.6,31700.0,35.423,35.423,35.4153,35.423,31700.0
2011-05-09 13:50:00,45.59,45.6,45.59,45.6,6700.0,35.4153,35.423,35.4153,35.423,6700.0
2011-05-09 13:55:00,45.59,45.6,45.59,45.59,3700.0,35.4153,35.423,35.4153,35.4153,3700.0
2011-05-09 14:00:00,45.59,45.6,45.59,45.59,8100.0,35.4153,35.423,35.4153,35.4153,8100.0
2011-05-09 14:05:00,45.6,45.6,45.59,45.59,6300.0,35.423,35.423,35.4153,35.4153,6300.0
2011-05-09 14:10:00,45.6,45.62,45.59,45.62,16200.0,35.423,35.4386,35.4153,35.4386,16200.0
2011-05-09 14:15:00,45.62,45.63,45.59,45.6,25700.0,35.4386,35.4463,35.4153,35.423,25700.0
2011-05-09 14:20:00,45.6,45.6,45.59,45.59,40600.0,35.423,35.423,35.4153,35.4153,40600.0
2011-05-09 14:25:00,45.6,45.6,45.59,45.59,7900.0,35.423,35.423,35.4153,35.4153,7900.0
2011-05-09 14:30:00,45.6,45.64,45.59,45.59,31200.0,35.423,35.4541,35.4153,35.4153,31200.0
2011-05-09 14:35:00,45.59,45.6,45.59,45.6,10800.0,35.4153,35.423,35.4153,35.423,10800.0
2011-05-09 14:40:00,45.61,45.63,45.6,45.61,20500.0,35.4308,35.4463,35.423,35.4308,20500.0
2011-05-09 14:45:00,45.62,45.62,45.59,45.59,12900.0,35.4386,35.4386,35.4153,35.4153,12900.0
2011-05-09 14:50:00,45.6,45.62,45.59,45.62,14000.0,35.423,35.4386,35.4153,35.4386,14000.0
2011-05-09 14:55:00,45.62,45.63,45.61,45.61,19000.0,35.4386,35.4463,35.4308,35.4308,19000.0
2011-05-09 15:00:00,45.61,45.65,45.61,45.63,11600.0,35.4308,35.4619,35.4308,35.4463,11600.0
2011-05-09 15:05:00,45.64,45.64,45.63,45.64,6200.0,35.4541,35.4541,35.4463,35.4541,6200.0
2011-05-09 15:10:00,45.64,45.66,45.62,45.62,15100.0,35.4541,35.4696,35.4386,35.4386,15100.0
2011-05-09 15:15:00,45.63,45.64,45.62,45.63,13300.0,35.4463,35.4541,35.4386,35.4463,13300.0
2011-05-09 15:20:00,45.63,45.66,45.63,45.64,15500.0,35.4463,35.4696,35.4463,35.4541,15500.0
2011-05-09 15:25:00,45.65,45.67,45.61,45.62,18600.0,35.4619,35.4774,35.4308,35.4386,18600.0
2011-05-09 15:30:00,45.62,45.68,45.62,45.62,32700.0,35.4386,35.4852,35.4386,35.4386,32700.0
2011-05-09 15:35:00,45.62,45.65,45.59,45.61,44500.0,35.4386,35.4619,35.4153,35.4308,44500.0
2011-05-09 15:40:00,45.62,45.63,45.6,45.63,22800.0,35.4386,35.4463,35.423,35.4463,22800.0
2011-05-09 15:45:00,45.63,45.67,45.62,45.66,40000.0,35.4463,35.4774,35.4386,35.4696,40000.0
2011-05-09 15:50:00,45.66,45.69,45.65,45.66,33100.0,35.4696,35.4929,35.4619,35.4696,33100.0
2011-05-09 15:55:00,45.67,45.67,45.62,45.65,72300.0,35.4774,35.4774,35.4386,35.4619,72300.0
2011-05-10 09:30:00,45.76,45.88,45.73,45.76,22600.0,35.5473,35.6405,35.524,35.5473,22600.0
2011-05-10 09:35:00,45.78,45.97,45.78,45.93,7300.0,35.5629,35.7104,35.5629,35.6794,7300.0
2011-05-10 09:40:00,45.97,46.02,45.92,45.96,10800.0,35.7104,35.7493,35.6716,35.7027,10800.0
2011-05-10 09:45:00,45.98,46.02,45.91,45.93,13300.0,35.7182,35.7493,35.6638,35.6794,13300.0
2011-05-10 09:50:00,45.91,45.98,45.9,45.98,12200.0,35.6638,35.7182,35.6561,35.7182,12200.0
2011-05-10 09:55:00,45.99,46.02,45.97,46.02,11800.0,35.726,35.7493,35.7104,35.7493,11800.0
2011-05-10 10:00:00,46.01,46.15,46.01,46.07,20600.0,35.7415,35.8503,35.7415,35.7881,20600.0
2011-05-10 10:05:00,46.06,46.07,45.95,45.95,17500.0,35.7804,35.7881,35.6949,35.6949,17500.0
2011-05-10 10:10:00,45.95,46.02,45.92,45.95,21400.0,35.6949,35.7493,35.6716,35.6949,21400.0
2011-05-10 10:15:00,45.95,45.96,45.92,45.92,16500.0,35.6949,35.7027,35.6716,35.6716,16500.0
2011-05-10 10:20:00,45.92,45.94,45.89,45.89,21200.0,35.6716,35.6871,35.6483,35.6483,21200.0
2011-05-10 10:25:00,45.9,45.92,45.85,45.88,12400.0,35.6561,35.6716,35.6172,35.6405,12400.0
2011-05-10 10:30:00,45.87,45.92,45.86,45.91,15400.0,35.6328,35.6716,35.625,35.6638,15400.0
2011-05-10 10:35:00,45.91,45.92,45.9,45.92,11200.0,35.6638,35.6716,35.6561,35.6716,11200.0
2011-05-10 10:40:00,45.9,45.9,45.84,45.89,13000.0,35.6561,35.6561,35.6095,35.6483,13000.0
2011-05-10 10:45:00,45.89,45.99,45.89,45.99,11600.0,35.6483,35.726,35.6483,35.726,11600.0
2011-05-10 10:50:00,45.98,46.01,45.95,45.97,113300.0,35.7182,35.7415,35.6949,35.7104,113300.0
2011-05-10 10:55:00,45.97,46.02,45.95,46.01,21700.0,35.7104,35.7493,35.6949,35.7415,21700.0
2011-05-10 11:00:00,46.01,46.03,45.99,46.02,28400.0,35.7415,35.7571,35.726,35.7493,28400.0
2011-05-10 11:05:00,46.01,46.05,45.99,46.0,37900.0,35.7415,35.7726,35.726,35.7338,37900.0
2011-05-10 11:10:00,46.0,46.0,45.98,45.99,28100.0,35.7338,35.7338,35.7182,35.726,28100.0
2011-05-10 11:15:00,45.99,46.07,45.99,46.03,13000.0,35.726,35.7881,35.726,35.7571,13000.0
2011-05-10 11:20:00,46.03,46.07,46.03,46.06,14300.0,35.7571,35.7881,35.7571,35.7804,14300.0
2011-05-10 11:25:00,46.07,46.1,46.03,46.04,58600.0,35.7881,35.8114,35.7571,35.7648,58600.0
2011-05-10 11:30:00,46.05,46.1,46.05,46.06,20900.0,35.7726,35.8114,35.7726,35.7804,20900.0
2011-05-10 11:35:00,46.07,46.08,46.05,46.06,10900.0,35.7881,35.7959,35.7726,35.7804,10900.0
2011-05-10 11:40:00,46.06,46.08,46.04,46.08,5500.0,35.7804,35.7959,35.7648,35.7959,5500.0
2011-05-10 11:45:00,46.07,46.1,46.05,46.06,24400.0,35.7881,35.8114,35.7726,35.7804,24400.0
2011-05-10 11:50:00,46.05,46.06,46.04,46.05,19800.0,35.7726,35.7804,35.7648,35.7726,19800.0
2011-05-10 11:55:00,46.05,46.06,45.98,46.01,21200.0,35.7726,35.7804,35.7182,35.7415,21200.0
2011-05-10 12:00:00,46.01,46.01,45.95,45.95,15400.0,35.7415,35.7415,35.6949,35.6949,15400.0
2011-05-10 12:05:00,45.95,45.98,45.92,45.97,16300.0,35.6949,35.7182,35.6716,35.7104,16300.0
2011-05-10 12:10:00,45.98,46.0,45.97,45.99,12900.0,35.7182,35.7338,35.7104,35.726,12900.0
2011-05-10 12:15:00,45.98,45.99,45.97,45.97,7900.0,35.7182,35.726,35.7104,35.7104,7900.0
2011-05-10 12:20:00,45.97,46.0,45.97,46.0,10800.0,35.7104,35.7338,35.7104,35.7338,10800.0
2011-05-10 12:25:00,45.99,46.0,45.98,45.99,119700.0,35.726,35.7338,35.7182,35.726,119700.0
2011-05-10 12:30:00,46.0,46.01,45.98,46.0,28500.0,35.7338,35.7415,35.7182,35.7338,28500.0
2011-05-10 12:35:00,46.01,46.04,45.99,46.02,14500.0,35.7415,35.7648,35.726,35.7493,14500.0
2011-05-10 12:40:00,46.02,46.05,46.0,46.0,21600.0,35.7493,35.7726,35.7338,35.7338,21600.0
2011-05-10 12:45:00,46.0,46.03,45.99,45.99,13400.0,35.7338,35.7571,35.726,35.726,13400.0
2011-05-10 12:50:00,45.99,46.03,45.99,46.02,11000.0,35.726,35.7571,35.726,35.7493,11000.0
2011-05-10 12:55:00,46.01,46.02,46.01,46.02,13700.0,35.7415,35.7493,35.7415,35.7493,13700.0
2011-05-10 13:00:00,46.01,46.03,45.99,46.03,9800.0,35.7415,35.7571,35.726,35.7571,9800.0
2011-05-10 13:05:00,46.02,46.03,46.01,46.02,7200.0,35.7493,35.7571,35.7415,35.7493,7200.0
2011-05-10 13:10:00,46.02,46.04,46.02,46.02,9200.0,35.7493,35.7648,35.7493,35.7493,9200.0
2011-05-10 13:15:00,46.02,46.03,46.01,46.03,7500.0,35.7493,35.7571,35.7415,35.7571,7500.0
2011-05-10 13:20:00,46.03,46.03,46.02,46.02,4500.0,35.7571,35.7571,35.7493,35.7493,4500.0
2011-05-10 13:25:00,46.02,46.04,46.01,46.04,13200.0,35.7493,35.7648,35.7415,35.7648,13200.0
2011-05-10 13:30:00,46.03,46.04,46.02,46.04,23400.0,35.7571,35.7648,35.7493,35.7648,23400.0
2011-05-10 13:35:00,46.05,46.05,46.03,46.04,10100.0,35.7726,35.7726,35.7571,35.7648,10100.0
2011-05-10 13:40:00,46.04,46.05,46.02,46.05,12400.0,35.7648,35.7726,35.7493,35.7726,12400.0
2011-05-10 13:45:00,46.04,46.06,46.03,46.03,11200.0,35.7648,35.7804,35.7571,35.7571,11200.0
2011-05-10 13:50:00,46.04,46.06,46.03,46.06,9800.0,35.7648,35.7804,35.7571,35.7804,9800.0
2011-05-10 13:55:00,46.06,46.06,46.02,46.05,11700.0,35.7804,35.7804,35.7493,35.7726,11700.0
2011-05-10 14:00:00,46.05,46.06,46.03,46.03,6800.0,35.7726,35.7804,35.7571,35.7571,6800.0
2011-05-10 14:05:00,46.04,46.07,46.03,46.03,16200.0,35.7648,35.7881,35.7571,35.7571,16200.0
2011-05-10 14:10:00,46.03,46.06,46.01,46.05,17000.0,35.7571,35.7804,35.7415,35.7726,17000.0
2011-05-10 14:15:00,46.06,46.07,46.03,46.04,17400.0,35.7804,35.7881,35.7571,35.7648,17400.0
2011-05-10 14:20:00,46.04,46.07,46.02,46.03,149100.0,35.7648,35.7881,35.7493,35.7571,149100.0
2011-05-10 14:25:00,46.03,46.11,46.03,46.11,23400.0,35.7571,35.8192,35.7571,35.8192,23400.0
2011-05-10 14:30:00,46.1,46.12,46.08,46.09,14700.0,35.8114,35.827,35.7959,35.8037,14700.0
2011-05-10 14:35:00,46.1,46.2,46.1,46.2,28800.0,35.8114,35.8891,35.8114,35.8891,28800.0
2011-05-10 14:40:00,46.19,46.3,46.17,46.3,70800.0,35.8813,35.9668,35.8658,35.9668,70800.0
2011-05-10 14:45:00,46.29,46.32,46.25,46.25,65800.0,35.959,35.9823,35.928,35.928,65800.0
2011-05-10 14:50:00,46.24,46.27,46.24,46.25,33900.0,35.9202,35.9435,35.9202,35.928,33900.0
2011-05-10 14:55:00,46.26,46.27,46.24,46.26,48200.0,35.9357,35.9435,35.9202,35.9357,48200.0
2011-05-10 15:00:00,46.26,46.26,46.21,46.24,30700.0,35.9357,35.9357,35.8969,35.9202,30700.0
2011-05-10 15:05:00,46.24,46.27,46.22,46.25,45100.0,35.9202,35.9435,35.9047,35.928,45100.0
2011-05-10 15:10:00,46.24,46.27,46.23,46.26,46800.0,35.9202,35.9435,35.9124,35.9357,46800.0
2011-05-10 15:15:00,46.26,46.27,46.22,46.24,93600.0,35.9357,35.9435,35.9047,35.9202,93600.0
2011-05-10 15:20:00,46.23,46.24,46.18,46.22,76900.0,35.9124,35.9202,35.8736,35.9047,76900.0
2011-05-10 15:25:00,46.22,46.23,46.21,46.22,44300.0,35.9047,35.9124,35.8969,35.9047,44300.0
2011-05-10 15:30:00,46.22,46.24,46.21,46.22,70400.0,35.9047,35.9202,35.8969,35.9047,70400.0
2011-05-10 15:35:00,46.23,46.26,46.21,46.22,56900.0,35.9124,35.9357,35.8969,35.9047,56900.0
2011-05-10 15:40:00,46.22,46.24,46.18,46.22,60000.0,35.9047,35.9202,35.8736,35.9047,60000.0
2011-05-10 15:45:00,46.21,46.23,46.16,46.19,158200.0,35.8969,35.9124,35.858,35.8813,158200.0
2011-05-10 15:50:00,46.19,46.23,46.19,46.21,113700.0,35.8813,35.9124,35.8813,35.8969,113700.0
2011-05-10 15:55:00,46.22,46.23,46.2,46.23,192200.0,35.9047,35.9124,35.8891,35.9124,192200.0
2011-05-11 09:30:00,46.07,46.16,45.88,45.88,51900.0,35.7881,35.858,35.6405,35.6405,51900.0
2011-05-11 09:35:00,45.86,46.01,45.86,46.01,30600.0,35.625,35.7415,35.625,35.7415,30600.0
2011-05-11 09:40:00,46.0,46.0,45.92,45.93,40900.0,35.7338,35.7338,35.6716,35.6794,40900.0
2011-05-11 09:45:00,45.94,46.0,45.92,46.0,27900.0,35.6871,35.7338,35.6716,35.7338,27900.0
2011-05-11 09:50:00,46.0,46.02,45.97,45.98,19700.0,35.7338,35.7493,35.7104,35.7182,19700.0
2011-05-11 09:55:00,45.99,46.01,45.95,45.96,26800.0,35.726,35.7415,35.6949,35.7027,26800.0
2011-05-11 10:00:00,45.97,46.02,45.95,46.02,18200.0,35.7104,35.7493,35.6949,35.7493,18200.0
2011-05-11 10:05:00,46.02,46.13,46.01,46.1,13400.0,35.7493,35.8347,35.7415,35.8114,13400.0
2011-05-11 10:10:00,46.1,46.1,46.05,46.08,20600.0,35.8114,35.8114,35.7726,35.7959,20600.0
2011-05-11 10:15:00,46.08,46.17,46.08,46.17,11100.0,35.7959,35.8658,35.7959,35.8658,11100.0
2011-05-11 10:20:00,46.17,46.22,46.15,46.2,20300.0,35.8658,35.9047,35.8503,35.8891,20300.0
2011-05-11 10:25:00,46.2,46.22,46.17,46.21,24700.0,35.8891,35.9047,35.8658,35.8969,24700.0
2011-05-11 10:30:00,46.21,46.22,46.18,46.19,19600.0,35.8969,35.9047,35.8736,35.8813,19600.0
2011-05-11 10:35:00,46.19,46.23,46.15,46.18,29800.0,35.8813,35.9124,35.8503,35.8736,29800.0
2011-05-11 10:40:00,46.18,46.25,46.18,46.21,9900.0,35.8736,35.928,35.8736,35.8969,9900.0
2011-05-11 10:45:00,46.21,46.25,46.2,46.24,7700.0,35.8969,35.928,35.8891,35.9202,7700.0
2011-05-11 10:50:00,46.25,46.28,46.24,46.27,7400.0,35.928,35.9513,35.9202,35.9435,7400.0
2011-05-11 10:55:00,46.28,46.3,46.27,46.27,10100.0,35.9513,35.9668,35.9435,35.9435,10100.0
2011-05-11 11:00:00,46.26,46.26,46.22,46.22,6500.0,35.9357,35.9357,35.9047,35.9047,6500.0
2011-05-11 11:05:00,46.22,46.22,46.19,46.21,8400.0,35.9047,35.9047,35.8813,35.8969,8400.0
2011-05-11 11:10:00,46.21,46.21,46.15,46.16,4300.0,35.8969,35.8969,35.8503,35.858,4300.0
2011-05-11 11:15:00,46.16,46.18,46.14,46.18,11700.0,35.858,35.8736,35.8425,35.8736,11700.0
2011-05-11 11:20:00,46.17,46.17,46.14,46.14,3200.0,35.8658,35.8658,35.8425,35.8425,3200.0
2011-05-11 11:25:00,46.13,46.17,46.12,46.12,9700.0,35.8347,35.8658,35.827,35.827,9700.0
2011-05-11 11:30:00,46.12,46.14,46.09,46.09,10000.0,35.827,35.8425,35.8037,35.8037,10000.0
2011-05-11 11:35:00,46.1,46.12,46.07,46.1,9200.0,35.8114,35.827,35.7881,35.8114,9200.0
2011-05-11 11:40:00,46.1,46.12,46.08,46.1,7200.0,35.8114,35.827,35.7959,35.8114,7200.0
2011-05-11 11:45:00,46.1,46.11,46.08,46.11,7300.0,35.8114,35.8192,35.7959,35.8192,7300.0
2011-05-11 11:50:00,46.1,46.1,46.08,46.09,4900.0,35.8114,35.8114,35.7959,35.8037,4900.0
2011-05-11 11:55:00,46.08,46.09,46.01,46.09,11700.0,35.7959,35.8037,35.7415,35.8037,11700.0
2011-05-11 12:00:00,46.09,46.14,46.08,46.11,19700.0,35.8037,35.8425,35.7959,35.8192,19700.0
2011-05-11 12:05:00,46.11,46.12,46.07,46.12,11100.0,35.8192,35.827,35.7881,35.827,11100.0
2011-05-11 12:10:00,46.12,46.14,46.04,46.05,30100.0,35.827,35.8425,35.7648,35.7726,30100.0
2011-05-11 12:15:00,46.05,46.05,45.94,46.02,34900.0,35.7726,35.7726,35.6871,35.7493,34900.0
2011-05-11 12:20:00,46.02,46.03,45.97,45.99,13500.0,35.7493,35.7571,35.7104,35.726,13500.0
2011-05-11 12:25:00,45.98,46.04,45.98,46.02,33900.0,35.7182,35.7648,35.7182,35.7493,33900.0
2011-05-11 12:30:00,46.02,46.04,45.99,46.03,16100.0,35.7493,35.7648,35.726,35.7571,16100.0
2011-05-11 12:35:00,46.03,46.05,46.03,46.04,9100.0,35.7571,35.7726,35.7571,35.7648,9100.0
2011-05-11 12:40:00,46.04,46.05,46.02,46.03,10300.0,35.7648,35.7726,35.7493,35.7571,10300.0
2011-05-11 12:45:00,46.03,46.03,45.99,46.02,35400.0,35.7571,35.7571,35.726,35.7493,35400.0
2011-05-11 12:50:00,46.01,46.05,46.0,46.05,13100.0,35.7415,35.7726,35.7338,35.7726,13100.0
2011-05-11 12:55:00,46.04,46.08,46.04,46.07,30800.0,35.7648,35.7959,35.7648,35.7881,30800.0
2011-05-11 13:00:00,46.07,46.08,46.01,46.01,8500.0,35.7881,35.7959,35.7415,35.7415,8500.0
2011-05-11 13:05:00,46.0,46.01,46.0,46.0,23400.0,35.7338,35.7415,35.7338,35.7338,23400.0
2011-05-11 13:10:00,46.0,46.0,45.98,45.99,8700.0,35.7338,35.7338,35.7182,35.726,8700.0
2011-05-11 13:15:00,45.99,46.01,45.98,45.98,15800.0,35.726,35.7415,35.7182,35.7182,15800.0
2011-05-11 13:20:00,45.97,45.99,45.95,45.97,9000.0,35.7104,35.726,35.6949,35.7104,9000.0
2011-05-11 13:25:00,45.98,45.99,45.91,45.92,15800.0,35.7182,35.726,35.6638,35.6716,15800.0
2011-05-11 13:30:00,45.91,45.95,45.89,45.9,65000.0,35.6638,35.6949,35.6483,35.6561,65000.0
2011-05-11 13:35:00,45.9,45.92,45.88,45.92,25500.0,35.6561,35.6716,35.6405,35.6716,25500.0
2011-05-11 13:40:00,45.92,45.97,45.91,45.96,22500.0,35.6716,35.7104,35.6638,35.7027,22500.0
2011-05-11 13:45:00,45.95,45.98,45.91,45.91,15600.0,35.6949,35.7182,35.6638,35.6638,15600.0
2011-05-11 13:50:00,45.91,45.95,45.91,45.94,6500.0,35.6638,35.6949,35.6638,35.6871,6500.0
2011-05-11 13:55:00,45.94,45.96,45.9,45.91,9100.0,35.6871,35.7027,35.6561,35.6638,9100.0
2011-05-11 14:00:00,45.91,45.93,45.9,45.91,10200.0,35.6638,35.6794,35.6561,35.6638,10200.0
2011-05-11 14:05:00,45.9,45.9,45.88,45.9,12100.0,35.6561,35.6561,35.6405,35.6561,12100.0
2011-05-11 14:10:00,45.9,45.92,45.89,45.9,20000.0,35.6561,35.6716,35.6483,35.6561,20000.0
2011-05-11 14:15:00,45.9,45.95,45.9,45.93,20200.0,35.6561,35.6949,35.6561,35.6794,20200.0
2011-05-11 14:20:00,45.93,45.94,45.88,45.89,18800.0,35.6794,35.6871,35.6405,35.6483,18800.0
2011-05-11 14:25:00,45.88,45.95,45.86,45.95,19600.0,35.6405,35.6949,35.625,35.6949,19600.0
2011-05-11 14:30:00,45.95,45.99,45.92,45.92,11200.0,35.6949,35.726,35.6716,35.6716,11200.0
2011-05-11 14:35:00,45.92,45.96,45.91,45.93,14800.0,35.6716,35.7027,35.6638,35.6794,14800.0
2011-05-11 14:40:00,45.94,45.97,45.93,45.94,12000.0,35.6871,35.7104,35.6794,35.6871,12000.0
2011-05-11 14:45:00,45.93,45.94,45.9,45.92,11400.0,35.6794,35.6871,35.6561,35.6716,11400.0
2011-05-11 14:50:00,45.92,45.93,45.9,45.91,11100.0,35.6716,35.6794,35.6561,35.6638,11100.0
2011-05-11 14:55:00,45.92,45.95,45.91,45.91,26800.0,35.6716,35.6949,35.6638,35.6638,26800.0
2011-05-11 15:00:00,45.92,45.93,45.88,45.91,50100.0,35.6716,35.6794,35.6405,35.6638,50100.0
2011-05-11 15:05:00,45.91,45.92,45.9,45.91,17300.0,35.6638,35.6716,35.6561,35.6638,17300.0
2011-05-11 15:10:00,45.91,45.91,45.89,45.91,24900.0,35.6638,35.6638,35.6483,35.6638,24900.0
2011-05-11 15:15:00,45.92,45.94,45.91,45.93,11700.0,35.6716,35.6871,35.6638,35.6794,11700.0
2011-05-11 15:20:00,45.93,45.96,45.92,45.95,18500.0,35.6794,35.7027,35.6716,35.6949,18500.0
2011-05-11 15:25:00,45.95,45.95,45.92,45.92,17300.0,35.6949,35.6949,35.6716,35.6716,17300.0
2011-05-11 15:30:00,45.93,45.94,45.88,45.88,33000.0,35.6794,35.6871,35.6405,35.6405,33000.0
2011-05-11 15:35:00,45.89,45.9,45.85,45.87,39800.0,35.6483,35.6561,35.6172,35.6328,39800.0
2011-05-11 15:40:00,45.86,45.92,45.86,45.9,37400.0,35.625,35.6716,35.625,35.6561,37400.0
2011-05-11 15:45:00,45.9,45.97,45.9,45.94,78300.0,35.6561,35.7104,35.6561,35.6871,78300.0
2011-05-11 15:50:00,45.94,45.98,45.93,45.98,64300.0,35.6871,35.7182,35.6794,35.7182,64300.0
2011-05-11 15:55:00,45.99,46.04,45.98,46.0,135600.0,35.726,35.7648,35.7182,35.7338,135600.0
2011-05-12 09:30:00,45.96,46.19,45.9,46.19,35900.0,35.7027,35.8813,35.6561,35.8813,35900.0
2011-05-12 09:35:00,46.2,46.31,46.2,46.29,19600.0,35.8891,35.9746,35.8891,35.959,19600.0
2011-05-12 09:40:00,46.29,46.34,46.27,46.28,31100.0,35.959,35.9979,35.9435,35.9513,31100.0
2011-05-12 09:45:00,46.26,46.36,46.23,46.36,19400.0,35.9357,36.0134,35.9124,36.0134,19400.0
2011-05-12 09:50:00,46.37,46.38,46.32,46.34,19600.0,36.0212,36.0289,35.9823,35.9979,19600.0
2011-05-12 09:55:00,46.33,46.35,46.3,46.32,29900.0,35.9901,36.0056,35.9668,35.9823,29900.0
2011-05-12 10:00:00,46.31,46.38,46.29,46.3,30300.0,35.9746,36.0289,35.959,35.9668,30300.0
2011-05-12 10:05:00,46.31,46.37,46.27,46.37,31500.0,35.9746,36.0212,35.9435,36.0212,31500.0
2011-05-12 10:10:00,46.38,46.39,46.3,46.31,25100.0,36.0289,36.0367,35.9668,35.9746,25100.0
2011-05-12 10:15:00,46.3,46.31,46.2,46.28,30900.0,35.9668,35.9746,35.8891,35.9513,30900.0
2011-05-12 10:20:00,46.26,46.27,46.15,46.17,26600.0,35.9357,35.9435,35.8503,35.8658,26600.0
2011-05-12 10:25:00,46.17,46.21,46.15,46.18,27700.0,35.8658,35.8969,35.8503,35.8736,27700.0
2011-05-12 10:30:00,46.18,46.26,46.18,46.23,23100.0,35.8736,35.9357,35.8736,35.9124,23100.0
2011-05-12 10:35:00,46.23,46.24,46.17,46.2,21500.0,35.9124,35.9202,35.8658,35.8891,21500.0
2011-05-12 10:40:00,46.21,46.25,46.21,46.25,16000.0,35.8969,35.928,35.8969,35.928,16000.0
2011-05-12 10:45:00,46.25,46.27,46.2,46.22,22000.0,35.928,35.9435,35.8891,35.9047,22000.0
2011-05-12 10:50:00,46.22,46.24,46.13,46.13,27800.0,35.9047,35.9202,35.8347,35.8347,27800.0
2011-05-12 10:55:00,46.14,46.17,46.11,46.16,11700.0,35.8425,35.8658,35.8192,35.858,11700.0
2011-05-12 11:00:00,46.16,46.2,46.14,46.19,13500.0,35.858,35.8891,35.8425,35.8813,13500.0
2011-05-12 11:05:00,46.19,46.25,46.18,46.22,9700.0,35.8813,35.928,35.8736,35.9047,9700.0
2011-05-12 11:10:00,46.22,46.26,46.22,46.22,14800.0,35.9047,35.9357,35.9047,35.9047,14800.0
2011-05-12 11:15:00,46.22,46.23,46.21,46.22,4900.0,35.9047,35.9124,35.8969,35.9047,4900.0
2011-05-12 11:20:00,46.22,46.27,46.22,46.26,13400.0,35.9047,35.9435,35.9047,35.9357,13400.0
2011-05-12 11:25:00,46.27,46.27,46.22,46.22,18700.0,35.9435,35.9435,35.9047,35.9047,18700.0
2011-05-12 11:30:00,46.23,46.24,46.19,46.21,13400.0,35.9124,35.9202,35.8813,35.8969,13400.0
2011-05-12 11:35:00,46.21,46.28,46.2,46.28,10800.0,35.8969,35.9513,35.8891,35.9513,10800.0
2011-05-12 11:40:00,46.28,46.33,46.28,46.29,18000.0,35.9513,35.9901,35.9513,35.959,18000.0
2011-05-12 11:45:00,46.3,46.32,46.29,46.32,6300.0,35.9668,35.9823,35.959,35.9823,6300.0
2011-05-12 11:50:00,46.32,46.35,46.32,46.33,9300.0,35.9823,36.0056,35.9823,35.9901,9300.0
2011-05-12 11:55:00,46.34,46.34,46.28,46.29,8100.0,35.9979,35.9979,35.9513,35.959,8100.0
2011-05-12 12:00:00,46.29,46.29,46.25,46.25,16300.0,35.959,35.959,35.928,35.928,16300.0
2011-05-12 12:05:00,46.24,46.28,46.24,46.28,8700.0,35.9202,35.9513,35.9202,35.9513,8700.0
2011-05-12 12:10:00,46.27,46.28,46.25,46.28,6900.0,35.9435,35.9513,35.928,35.9513,6900.0
2011-05-12 12:15:00,46.28,46.31,46.24,46.31,13600.0,35.9513,35.9746,35.9202,35.9746,13600.0
2011-05-12 12:20:00,46.31,46.31,46.27,46.29,6800.0,35.9746,35.9746,35.9435,35.959,6800.0
2011-05-12 12:25:00,46.29,46.31,46.28,46.3,4900.0,35.959,35.9746,35.9513,35.9668,4900.0
2011-05-12 12:30:00,46.31,46.32,46.29,46.3,11400.0,35.9746,35.9823,35.959,35.9668,11400.0
2011-05-12 12:35:00,46.3,46.3,46.27,46.27,9700.0,35.9668,35.9668,35.9435,35.9435,9700.0
2011-05-12 12:40:00,46.27,46.28,46.23,46.24,6600.0,35.9435,35.9513,35.9124,35.9202,6600.0
2011-05-12 12:45:00,46.24,46.27,46.22,46.25,9600.0,35.9202,35.9435,35.9047,35.928,9600.0
2011-05-12 12:50:00,46.26,46.27,46.24,46.26,10600.0,35.9357,35.9435,35.9202,35.9357,10600.0
2011-05-12 12:55:00,46.27,46.37,46.27,46.36,20700.0,35.9435,36.0212,35.9435,36.0134,20700.0
2011-05-12 13:00:00,46.36,46.46,46.35,46.45,19600.0,36.0134,36.0911,36.0056,36.0833,19600.0
2011-05-12 13:05:00,46.46,46.46,46.43,46.44,10600.0,36.0911,36.0911,36.0678,36.0756,10600.0
2011-05-12 13:10:00,46.45,46.45,46.42,46.45,9200.0,36.0833,36.0833,36.06,36.0833,9200.0
2011-05-12 13:15:00,46.45,46.48,46.44,46.48,12100.0,36.0833,36.1066,36.0756,36.1066,12100.0
2011-05-12 13:20:00,46.47,46.51,46.47,46.5,16500.0,36.0989,36.1299,36.0989,36.1222,16500.0
2011-05-12 13:25:00,46.5,46.5,46.43,46.43,11800.0,36.1222,36.1222,36.0678,36.0678,11800.0
2011-05-12 13:30:00,46.44,46.45,46.41,46.44,11100.0,36.0756,36.0833,36.0522,36.0756,11100.0
2011-05-12 13:35:00,46.44,46.48,46.42,46.48,8700.0,36.0756,36.1066,36.06,36.1066,8700.0
2011-05-12 13:40:00,46.48,46.48,46.44,46.45,10000.0,36.1066,36.1066,36.0756,36.0833,10000.0
2011-05-12 13:45:00,46.44,46.47,46.41,46.47,11900.0,36.0756,36.0989,36.0522,36.0989,11900.0
2011-05-12 13:50:00,46.47,46.51,46.47,46.49,9900.0,36.0989,36.1299,36.0989,36.1144,9900.0
2011-05-12 13:55:00,46.5,46.5,46.46,46.48,7000.0,36.1222,36.1222,36.0911,36.1066,7000.0
2011-05-12 14:00:00,46.47,46.48,46.46,46.46,6400.0,36.0989,36.1066,36.0911,36.0911,6400.0
2011-05-12 14:05:00,46.47,46.52,46.47,46.5,7900.0,36.0989,36.1377,36.0989,36.1222,7900.0
2011-05-12 14:10:00,46.5,46.52,46.48,46.48,7100.0,36.1222,36.1377,36.1066,36.1066,7100.0
2011-05-12 14:15:00,46.48,46.51,46.47,46.51,13200.0,36.1066,36.1299,36.0989,36.1299,13200.0
2011-05-12 14:20:00,46.51,46.51,46.49,46.51,15300.0,36.1299,36.1299,36.1144,36.1299,15300.0
2011-05-12 14:25:00,46.51,46.53,46.49,46.5,18200.0,36.1299,36.1455,36.1144,36.1222,18200.0
2011-05-12 14:30:00,46.48,46.48,46.45,46.47,10300.0,36.1066,36.1066,36.0833,36.0989,10300.0
2011-05-12 14:35:00,46.47,46.48,46.45,46.45,9300.0,36.0989,36.1066,36.0833,36.0833,9300.0
2011-05-12 14:40:00,46.45,46.48,46.45,46.47,6100.0,36.0833,36.1066,36.0833,36.0989,6100.0
2011-05-12 14:45:00,46.47,46.48,46.44,46.46,10800.0,36.0989,36.1066,36.0756,36.0911,10800.0
2011-05-12 14:50:00,46.46,46.46,46.39,46.39,20300.0,36.0911,36.0911,36.0367,36.0367,20300.0
2011-05-12 14:55:00,46.39,46.41,46.37,46.4,9600.0,36.0367,36.0522,36.0212,36.0445,9600.0
2011-05-12 15:00:00,46.4,46.42,46.37,46.39,15600.0,36.0445,36.06,36.0212,36.0367,15600.0
2011-05-12 15:05:00,46.4,46.41,46.38,46.39,24800.0,36.0445,36.0522,36.0289,36.0367,24800.0
2011-05-12 15:10:00,46.4,46.4,46.38,46.39,9300.0,36.0445,36.0445,36.0289,36.0367,9300.0
2011-05-12 15:15:00,46.39,46.47,46.39,46.44,30400.0,36.0367,36.0989,36.0367,36.0756,30400.0
2011-05-12 15:20:00,46.45,46.49,46.45,46.48,38100.0,36.0833,36.1144,36.0833,36.1066,38100.0
2011-05-12 15:25:00,46.48,46.52,46.46,46.52,23700.0,36.1066,36.1377,36.0911,36.1377,23700.0
2011-05-12 15:30:00,46.52,46.52,46.48,46.51,33500.0,36.1377,36.1377,36.1066,36.1299,33500.0
2011-05-12 15:35:00,46.52,46.54,46.48,46.54,22600.0,36.1377,36.1532,36.1066,36.1532,22600.0
2011-05-12 15:40:00,46.54,46.54,46.48,46.53,26200.0,36.1532,36.1532,36.1066,36.1455,26200.0
2011-05-12 15:45:00,46.53,46.58,46.52,46.57,65400.0,36.1455,36.1843,36.1377,36.1765,65400.0
2011-05-12 15:50:00,46.57,46.57,46.53,46.56,36900.0,36.1765,36.1765,36.1455,36.1688,36900.0
2011-05-12 15:55:00,46.57,46.57,46.5,46.51,71600.0,36.1765,36.1765,36.1222,36.1299,71600.0
2011-05-13 09:30:00,46.6,46.66,46.49,46.51,35100.0,36.1998,36.2465,36.1144,36.1299,35100.0
2011-05-13 09:35:00,46.49,46.54,46.46,46.48,29500.0,36.1144,36.1532,36.0911,36.1066,29500.0
2011-05-13 09:40:00,46.48,46.48,46.36,46.4,29400.0,36.1066,36.1066,36.0134,36.0445,29400.0
2011-05-13 09:45:00,46.39,46.42,46.35,46.41,26500.0,36.0367,36.06,36.0056,36.0522,26500.0
2011-05-13 09:50:00,46.41,46.41,46.36,46.4,15600.0,36.0522,36.0522,36.0134,36.0445,15600.0
2011-05-13 09:55:00,46.4,46.42,46.34,46.35,49500.0,36.0445,36.06,35.9979,36.0056,49500.0
2011-05-13 10:00:00,46.36,46.36,46.21,46.22,68800.0,36.0134,36.0134,35.8969,35.9047,68800.0
2011-05-13 10:05:00,46.23,46.33,46.22,46.23,23400.0,35.9124,35.9901,35.9047,35.9124,23400.0
2011-05-13 10:10:00,46.24,46.31,46.23,46.25,32800.0,35.9202,35.9746,35.9124,35.928,32800.0
2011-05-13 10:15:00,46.26,46.31,46.26,46.31,25900.0,35.9357,35.9746,35.9357,35.9746,25900.0
2011-05-13 10:20:00,46.31,46.31,46.23,46.25,25900.0,35.9746,35.9746,35.9124,35.928,25900.0
2011-05-13 10:25:00,46.25,46.25,46.15,46.15,10400.0,35.928,35.928,35.8503,35.8503,10400.0
2011-05-13 10:30:00,46.15,46.22,46.12,46.22,21100.0,35.8503,35.9047,35.827,35.9047,21100.0
2011-05-13 10:35:00,46.23,46.24,46.18,46.2,19300.0,35.9124,35.9202,35.8736,35.8891,19300.0
2011-05-13 10:40:00,46.19,46.19,46.09,46.09,24300.0,35.8813,35.8813,35.8037,35.8037,24300.0
2011-05-13 10:45:00,46.09,46.1,46.06,46.07,18900.0,35.8037,35.8114,35.7804,35.7881,18900.0
2011-05-13 10:50:00,46.08,46.08,46.03,46.08,35800.0,35.7959,35.7959,35.7571,35.7959,35800.0
2011-05-13 10:55:00,46.08,46.08,46.01,46.01,16300.0,35.7959,35.7959,35.7415,35.7415,16300.0
2011-05-13 11:00:00,46.02,46.03,45.95,45.96,20600.0,35.7493,35.7571,35.6949,35.7027,20600.0
2011-05-13 11:05:00,45.96,46.02,45.96,46.0,96700.0,35.7027,35.7493,35.7027,35.7338,96700.0
2011-05-13 11:10:00,46.0,46.01,45.96,46.0,30100.0,35.7338,35.7415,35.7027,35.7338,30100.0
2011-05-13 11:15:00,46.0,46.08,46.0,46.02,13600.0,35.7338,35.7959,35.7338,35.7493,13600.0
2011-05-13 11:20:00,46.02,46.03,45.98,45.98,119700.0,35.7493,35.7571,35.7182,35.7182,119700.0
2011-05-13 11:25:00,45.97,46.01,45.97,46.0,16100.0,35.7104,35.7415,35.7104,35.7338,16100.0
2011-05-13 11:30:00,46.0,46.0,45.99,46.0,20000.0,35.7338,35.7338,35.726,35.7338,20000.0
2011-05-13 11:35:00,46.0,46.02,45.99,45.99,24000.0,35.7338,35.7493,35.726,35.726,24000.0
2011-05-13 11:40:00,46.0,46.03,45.99,45.99,512900.0,35.7338,35.7571,35.726,35.726,512900.0
2011-05-13 11:45:00,46.0,46.0,45.94,45.96,18300.0,35.7338,35.7338,35.6871,35.7027,18300.0
2011-05-13 11:50:00,45.97,45.98,45.92,45.93,8900.0,35.7104,35.7182,35.6716,35.6794,8900.0
2011-05-13 11:55:00,45.93,45.96,45.9,45.92,18200.0,35.6794,35.7027,35.6561,35.6716,18200.0
2011-05-13 12:00:00,45.93,45.97,45.93,45.95,14400.0,35.6794,35.7104,35.6794,35.6949,14400.0
2011-05-13 12:05:00,45.95,45.96,45.89,45.89,10700.0,35.6949,35.7027,35.6483,35.6483,10700.0
2011-05-13 12:10:00,45.9,45.94,45.86,45.86,23200.0,35.6561,35.6871,35.625,35.625,23200.0
2011-05-13 12:15:00,45.86,45.97,45.84,45.95,26300.0,35.625,35.7104,35.6095,35.6949,26300.0
2011-05-13 12:20:00,45.95,45.96,45.89,45.93,17800.0,35.6949,35.7027,35.6483,35.6794,17800.0
2011-05-13 12:25:00,45.93,45.96,45.92,45.96,13700.0,35.6794,35.7027,35.6716,35.7027,13700.0
2011-05-13 12:30:00,45.96,46.0,45.93,45.99,11700.0,35.7027,35.7338,35.6794,35.726,11700.0
2011-05-13 12:35:00,45.99,46.0,45.98,45.99,10500.0,35.726,35.7338,35.7182,35.726,10500.0
2011-05-13 12:40:00,45.99,46.0,45.98,45.98,8200.0,35.726,35.7338,35.7182,35.7182,8200.0
2011-05-13 12:45:00,45.98,45.99,45.91,45.95,15800.0,35.7182,35.726,35.6638,35.6949,15800.0
2011-05-13 12:50:00,45.95,45.95,45.9,45.92,22900.0,35.6949,35.6949,35.6561,35.6716,22900.0
2011-05-13 12:55:00,45.92,45.93,45.9,45.91,13100.0,35.6716,35.6794,35.6561,35.6638,13100.0
2011-05-13 13:00:00,45.91,45.97,45.9,45.96,19600.0,35.6638,35.7104,35.6561,35.7027,19600.0
2011-05-13 13:05:00,45.95,45.96,45.9,45.96,11600.0,35.6949,35.7027,35.6561,35.7027,11600.0
2011-05-13 13:10:00,45.96,45.97,45.93,45.97,6700.0,35.7027,35.7104,35.6794,35.7104,6700.0
2011-05-13 13:15:00,45.97,45.98,45.95,45.98,11000.0,35.7104,35.7182,35.6949,35.7182,11000.0
2011-05-13 13:20:00,45.98,46.0,45.98,45.99,11600.0,35.7182,35.7338,35.7182,35.726,11600.0
2011-05-13 13:25:00,45.99,46.0,45.97,45.98,5700.0,35.726,35.7338,35.7104,35.7182,5700.0
2011-05-13 13:30:00,45.99,45.99,45.98,45.99,5500.0,35.726,35.726,35.7182,35.726,5500.0
2011-05-13 13:35:00,45.98,46.0,45.96,45.96,10300.0,35.7182,35.7338,35.7027,35.7027,10300.0
2011-05-13 13:40:00,45.96,45.99,45.95,45.97,14900.0,35.7027,35.726,35.6949,35.7104,14900.0
2011-05-13 13:45:00,45.98,45.99,45.95,45.97,18500.0,35.7182,35.726,35.6949,35.7104,18500.0
2011-05-13 13:50:00,45.96,45.97,45.92,45.93,10000.0,35.7027,35.7104,35.6716,35.6794,10000.0
2011-05-13 13:55:00,45.94,45.95,45.93,45.94,8300.0,35.6871,35.6949,35.6794,35.6871,8300.0
2011-05-13 14:00:00,45.95,45.98,45.94,45.98,10300.0,35.6949,35.7182,35.6871,35.7182,10300.0
2011-05-13 14:05:00,45.97,45.98,45.94,45.97,9500.0,35.7104,35.7182,35.6871,35.7104,9500.0
2011-05-13 14:10:00,45.96,45.97,45.93,45.95,19500.0,35.7027,35.7104,35.6794,35.6949,19500.0
2011-05-13 14:15:00,45.95,45.96,45.94,45.96,8600.0,35.6949,35.7027,35.6871,35.7027,8600.0
2011-05-13 14:20:00,45.95,46.0,45.95,46.0,18000.0,35.6949,35.7338,35.6949,35.7338,18000.0
2011-05-13 14:25:00,46.0,46.03,46.0,46.0,12400.0,35.7338,35.7571,35.7338,35.7338,12400.0
2011-05-13 14:30:00,46.01,46.02,45.98,46.0,17600.0,35.7415,35.7493,35.7182,35.7338,17600.0
2011-05-13 14:35:00,45.99,46.0,45.96,45.99,10700.0,35.726,35.7338,35.7027,35.726,10700.0
2011-05-13 14:40:00,46.0,46.01,45.98,45.99,12600.0,35.7338,35.7415,35.7182,35.726,12600.0
2011-05-13 14:45:00,45.99,46.04,45.98,46.01,9300.0,35.726,35.7648,35.7182,35.7415,9300.0
2011-05-13 14:50:00,46.02,46.04,46.01,46.04,6600.0,35.7493,35.7648,35.7415,35.7648,6600.0
2011-05-13 14:55:00,46.04,46.05,45.99,45.99,9000.0,35.7648,35.7726,35.726,35.726,9000.0
2011-05-13 15:00:00,45.99,46.04,45.99,46.03,5600.0,35.726,35.7648,35.726,35.7571,5600.0
2011-05-13 15:05:00,46.02,46.06,46.02,46.05,11700.0,35.7493,35.7804,35.7493,35.7726,11700.0
2011-05-13 15:10:00,46.05,46.08,46.05,46.06,15600.0,35.7726,35.7959,35.7726,35.7804,15600.0
2011-05-13 15:15:00,46.07,46.07,46.04,46.05,12800.0,35.7881,35.7881,35.7648,35.7726,12800.0
2011-05-13 15:20:00,46.04,46.04,46.0,46.03,18100.0,35.7648,35.7648,35.7338,35.7571,18100.0
2011-05-13 15:25:00,46.03,46.04,46.0,46.0,25900.0,35.7571,35.7648,35.7338,35.7338,25900.0
2011-05-13 15:30:00,46.0,46.02,45.98,46.01,29800.0,35.7338,35.7493,35.7182,35.7415,29800.0
2011-05-13 15:35:00,46.02,46.09,46.02,46.04,28600.0,35.7493,35.8037,35.7493,35.7648,28600.0
2011-05-13 15:40:00,46.04,46.06,46.02,46.04,18800.0,35.7648,35.7804,35.7493,35.7648,18800.0
2011-05-13 15:45:00,46.04,46.07,46.02,46.05,25800.0,35.7648,35.7881,35.7493,35.7726,25800.0
2011-05-13 15:50:00,46.04,46.05,46.01,46.02,44100.0,35.7648,35.7726,35.7415,35.7493,44100.0
2011-05-13 15:55:00,46.02,46.03,46.0,46.02,112400.0,35.7493,35.7571,35.7338,35.7493,112400.0
2011-05-16 09:30:00,46.01,46.09,45.9,46.01,28900.0,35.7415,35.8037,35.6561,35.7415,28900.0
2011-05-16 09:35:00,45.99,46.08,45.93,46.02,31500.0,35.726,35.7959,35.6794,35.7493,31500.0
2011-05-16 09:40:00,46.02,46.02,45.92,45.95,21300.0,35.7493,35.7493,35.6716,35.6949,21300.0
2011-05-16 09:45:00,45.96,45.97,45.94,45.95,19700.0,35.7027,35.7104,35.6871,35.6949,19700.0
2011-05-16 09:50:00,45.95,46.0,45.94,45.98,44200.0,35.6949,35.7338,35.6871,35.7182,44200.0
2011-05-16 09:55:00,46.0,46.0,45.94,45.98,38400.0,35.7338,35.7338,35.6871,35.7182,38400.0
2011-05-16 10:00:00,45.98,45.99,45.9,45.9,32200.0,35.7182,35.726,35.6561,35.6561,32200.0
2011-05-16 10:05:00,45.91,46.0,45.91,45.96,102100.0,35.6638,35.7338,35.6638,35.7027,102100.0
2011-05-16 10:10:00,45.96,45.99,45.93,45.94,75000.0,35.7027,35.726,35.6794,35.6871,75000.0
2011-05-16 10:15:00,45.94,45.96,45.91,45.93,35100.0,35.6871,35.7027,35.6638,35.6794,35100.0
2011-05-16 10:20:00,45.93,45.96,45.87,45.89,37900.0,35.6794,35.7027,35.6328,35.6483,37900.0
2011-05-16 10:25:00,45.88,45.92,45.85,45.85,19200.0,35.6405,35.6716,35.6172,35.6172,19200.0
2011-05-16 10:30:00,45.85,45.88,45.83,45.88,33900.0,35.6172,35.6405,35.6017,35.6405,33900.0
2011-05-16 10:35:00,45.89,45.94,45.88,45.9,24300.0,35.6483,35.6871,35.6405,35.6561,24300.0
2011-05-16 10:40:00,45.9,45.9,45.88,45.9,16100.0,35.6561,35.6561,35.6405,35.6561,16100.0
2011-05-16 10:45:00,45.9,45.91,45.87,45.89,15500.0,35.6561,35.6638,35.6328,35.6483,15500.0
2011-05-16 10:50:00,45.88,45.89,45.84,45.89,40700.0,35.6405,35.6483,35.6095,35.6483,40700.0
2011-05-16 10:55:00,45.89,45.9,45.86,45.88,27400.0,35.6483,35.6561,35.625,35.6405,27400.0
2011-05-16 11:00:00,45.88,45.89,45.81,45.81,45600.0,35.6405,35.6483,35.5862,35.5862,45600.0
2011-05-16 11:05:00,45.82,45.88,45.81,45.85,27700.0,35.5939,35.6405,35.5862,35.6172,27700.0
2011-05-16 11:10:00,45.85,45.92,45.84,45.88,23500.0,35.6172,35.6716,35.6095,35.6405,23500.0
2011-05-16 11:15:00,45.88,45.9,45.86,45.88,20900.0,35.6405,35.6561,35.625,35.6405,20900.0
2011-05-16 11:20:00,45.88,45.89,45.83,45.84,8000.0,35.6405,35.6483,35.6017,35.6095,8000.0
2011-05-16 11:25:00,45.84,45.9,45.84,45.9,18400.0,35.6095,35.6561,35.6095,35.6561,18400.0
2011-05-16 11:30:00,45.9,45.9,45.86,45.86,20600.0,35.6561,35.6561,35.625,35.625,20600.0
2011-05-16 11:35:00,45.86,45.89,45.86,45.88,13500.0,35.625,35.6483,35.625,35.6405,13500.0
2011-05-16 11:40:00,45.88,45.89,45.86,45.87,8100.0,35.6405,35.6483,35.625,35.6328,8100.0
2011-05-16 11:45:00,45.87,45.9,45.84,45.86,16400.0,35.6328,35.6561,35.6095,35.625,16400.0
2011-05-16 11:50:00,45.85,45.88,45.81,45.88,224100.0,35.6172,35.6405,35.5862,35.6405,224100.0
2011-05-16 11:55:00,45.88,45.89,45.85,45.87,10400.0,35.6405,35.6483,35.6172,35.6328,10400.0
2011-05-16 12:00:00,45.87,45.89,45.83,45.84,21800.0,35.6328,35.6483,35.6017,35.6095,21800.0
2011-05-16 12:05:00,45.84,45.85,45.8,45.81,9700.0,35.6095,35.6172,35.5784,35.5862,9700.0
2011-05-16 12:10:00,45.82,45.82,45.8,45.81,10300.0,35.5939,35.5939,35.5784,35.5862,10300.0
2011-05-16 12:15:00,45.8,45.83,45.8,45.82,16100.0,35.5784,35.6017,35.5784,35.5939,16100.0
2011-05-16 12:20:00,45.82,45.83,45.8,45.83,21000.0,35.5939,35.6017,35.5784,35.6017,21000.0
2011-05-16 12:25:00,45.84,45.84,45.81,45.82,11700.0,35.6095,35.6095,35.5862,35.5939,11700.0
2011-05-16 12:30:00,45.82,45.87,45.82,45.87,13800.0,35.5939,35.6328,35.5939,35.6328,13800.0
2011-05-16 12:35:00,45.87,45.87,45.82,45.85,31500.0,35.6328,35.6328,35.5939,35.6172,31500.0
2011-05-16 12:40:00,45.85,45.85,45.81,45.81,19500.0,35.6172,35.6172,35.5862,35.5862,19500.0
2011-05-16 12:45:00,45.82,45.84,45.81,45.81,20000.0,35.5939,35.6095,35.5862,35.5862,20000.0
2011-05-16 12:50:00,45.81,45.82,45.76,45.79,62500.0,35.5862,35.5939,35.5473,35.5706,62500.0
2011-05-16 12:55:00,45.79,45.81,45.79,45.79,19800.0,35.5706,35.5862,35.5706,35.5706,19800.0
2011-05-16 13:00:00,45.79,45.82,45.79,45.81,16900.0,35.5706,35.5939,35.5706,35.5862,16900.0
2011-05-16 13:05:00,45.82,45.84,45.8,45.8,13500.0,35.5939,35.6095,35.5784,35.5784,13500.0
2011-05-16 13:10:00,45.8,45.81,45.76,45.77,68000.0,35.5784,35.5862,35.5473,35.5551,68000.0
2011-05-16 13:15:00,45.76,45.81,45.76,45.81,16100.0,35.5473,35.5862,35.5473,35.5862,16100.0
2011-05-16 13:20:00,45.82,45.83,45.78,45.78,10500.0,35.5939,35.6017,35.5629,35.5629,10500.0
2011-05-16 13:25:00,45.78,45.8,45.78,45.78,8500.0,35.5629,35.5784,35.5629,35.5629,8500.0
2011-05-16 13:30:00,45.78,45.8,45.78,45.79,18300.0,35.5629,35.5784,35.5629,35.5706,18300.0
2011-05-16 13:35:00,45.79,45.82,45.78,45.78,32400.0,35.5706,35.5939,35.5629,35.5629,32400.0
2011-05-16 13:40:00,45.78,45.8,45.78,45.79,15700.0,35.5629,35.5784,35.5629,35.5706,15700.0
2011-05-16 13:45:00,45.79,45.8,45.78,45.78,18100.0,35.5706,35.5784,35.5629,35.5629,18100.0
2011-05-16 13:50:00,45.78,45.8,45.78,45.78,18800.0,35.5629,35.5784,35.5629,35.5629,18800.0
2011-05-16 13:55:00,45.78,45.82,45.78,45.78,16100.0,35.5629,35.5939,35.5629,35.5629,16100.0
2011-05-16 14:00:00,45.79,45.82,45.78,45.82,16400.0,35.5706,35.5939,35.5629,35.5939,16400.0
2011-05-16 14:05:00,45.82,45.83,45.81,45.81,13100.0,35.5939,35.6017,35.5862,35.5862,13100.0
2011-05-16 14:10:00,45.81,45.86,45.81,45.86,11700.0,35.5862,35.625,35.5862,35.625,11700.0
2011-05-16 14:15:00,45.85,45.87,45.8,45.81,19500.0,35.6172,35.6328,35.5784,35.5862,19500.0
2011-05-16 14:20:00,45.82,45.83,45.81,45.81,18600.0,35.5939,35.6017,35.5862,35.5862,18600.0
2011-05-16 14:25:00,45.82,45.82,45.81,45.81,14800.0,35.5939,35.5939,35.5862,35.5862,14800.0
2011-05-16 14:30:00,45.81,45.84,45.78,45.79,98700.0,35.5862,35.6095,35.5629,35.5706,98700.0
2011-05-16 14:35:00,45.79,45.79,45.7,45.72,43400.0,35.5706,35.5706,35.5007,35.5162,43400.0
2011-05-16 14:40:00,45.72,45.74,45.66,45.71,96800.0,35.5162,35.5318,35.4696,35.5085,96800.0
2011-05-16 14:45:00,45.7,45.73,45.69,45.72,30600.0,35.5007,35.524,35.4929,35.5162,30600.0
2011-05-16 14:50:00,45.72,45.76,45.7,45.7,18600.0,35.5162,35.5473,35.5007,35.5007,18600.0
2011-05-16 14:55:00,45.7,45.75,45.7,45.7,42600.0,35.5007,35.5395,35.5007,35.5007,42600.0
2011-05-16 15:00:00,45.7,45.74,45.7,45.74,45800.0,35.5007,35.5318,35.5007,35.5318,45800.0
2011-05-16 15:05:00,45.74,45.74,45.7,45.7,36000.0,35.5318,35.5318,35.5007,35.5007,36000.0
2011-05-16 15:10:00,45.7,45.74,45.7,45.72,26800.0,35.5007,35.5318,35.5007,35.5162,26800.0
2011-05-16 15:15:00,45.72,45.73,45.7,45.71,28600.0,35.5162,35.524,35.5007,35.5085,28600.0
2011-05-16 15:20:00,45.7,45.74,45.68,45.71,38400.0,35.5007,35.5318,35.4852,35.5085,38400.0
2011-05-16 15:25:00,45.71,45.74,45.69,45.72,43300.0,35.5085,35.5318,35.4929,35.5162,43300.0
2011-05-16 15:30:00,45.71,45.74,45.7,45.74,37100.0,35.5085,35.5318,35.5007,35.5318,37100.0
2011-05-16 15:35:00,45.74,45.74,45.69,45.71,58000.0,35.5318,35.5318,35.4929,35.5085,58000.0
2011-05-16 15:40:00,45.71,45.71,45.68,45.69,152600.0,35.5085,35.5085,35.4852,35.4929,152600.0
2011-05-16 15:45:00,45.69,45.7,45.6,45.63,208700.0,35.4929,35.5007,35.423,35.4463,208700.0
2011-05-16 15:50:00,45.63,45.63,45.55,45.61,253800.0,35.4463,35.4463,35.3842,35.4308,253800.0
2011-05-16 15:55:00,45.6,45.64,45.56,45.6,247800.0,35.423,35.4541,35.392,35.423,247800.0
2011-05-17 09:30:00,45.57,45.73,45.56,45.68,54700.0,35.3997,35.524,35.392,35.4852,54700.0
2011-05-17 09:35:00,45.67,45.75,45.61,45.74,36800.0,35.4774,35.5395,35.4308,35.5318,36800.0
2011-05-17 09:40:00,45.73,45.82,45.7,45.72,42600.0,35.524,35.5939,35.5007,35.5162,42600.0
2011-05-17 09:45:00,45.71,45.76,45.68,45.68,29500.0,35.5085,35.5473,35.4852,35.4852,29500.0
2011-05-17 09:50:00,45.68,45.7,45.64,45.66,26800.0,35.4852,35.5007,35.4541,35.4696,26800.0
2011-05-17 09:55:00,45.66,45.68,45.63,45.67,22200.0,35.4696,35.4852,35.4463,35.4774,22200.0
2011-05-17 10:00:00,45.68,45.68,45.64,45.68,36500.0,35.4852,35.4852,35.4541,35.4852,36500.0
2011-05-17 10:05:00,45.68,45.7,45.67,45.69,26200.0,35.4852,35.5007,35.4774,35.4929,26200.0
2011-05-17 10:10:00,45.68,45.71,45.61,45.68,62800.0,35.4852,35.5085,35.4308,35.4852,62800.0
2011-05-17 10:15:00,45.68,45.74,45.68,45.72,32300.0,35.4852,35.5318,35.4852,35.5162,32300.0
2011-05-17 10:20:00,45.73,45.73,45.7,45.71,38000.0,35.524,35.524,35.5007,35.5085,38000.0
2011-05-17 10:25:00,45.71,45.84,45.71,45.84,37500.0,35.5085,35.6095,35.5085,35.6095,37500.0
2011-05-17 10:30:00,45.84,45.85,45.73,45.73,21800.0,35.6095,35.6172,35.524,35.524,21800.0
2011-05-17 10:35:00,45.73,45.74,45.66,45.69,16100.0,35.524,35.5318,35.4696,35.4929,16100.0
2011-05-17 10:40:00,45.69,45.77,45.69,45.76,12800.0,35.4929,35.5551,35.4929,35.5473,12800.0
2011-05-17 10:45:00,45.76,45.76,45.68,45.73,24800.0,35.5473,35.5473,35.4852,35.524,24800.0
2011-05-17 10:50:00,45.72,45.76,45.7,45.76,37400.0,35.5162,35.5473,35.5007,35.5473,37400.0
2011-05-17 10:55:00,45.76,45.83,45.75,45.82,31400.0,35.5473,35.6017,35.5395,35.5939,31400.0
2011-05-17 11:00:00,45.81,45.82,45.75,45.82,25700.0,35.5862,35.5939,35.5395,35.5939,25700.0
2011-05-17 11:05:00,45.81,45.82,45.76,45.78,37700.0,35.5862,35.5939,35.5473,35.5629,37700.0
2011-05-17 11:10:00,45.78,45.85,45.77,45.85,40300.0,35.5629,35.6172,35.5551,35.6172,40300.0
2011-05-17 11:15:00,45.85,45.87,45.78,45.82,31800.0,35.6172,35.6328,35.5629,35.5939,31800.0
2011-05-17 11:20:00,45.81,45.9,45.81,45.9,24400.0,35.5862,35.6561,35.5862,35.6561,24400.0
2011-05-17 11:25:00,45.89,45.9,45.78,45.83,49500.0,35.6483,35.6561,35.5629,35.6017,49500.0
2011-05-17 11:30:00,45.83,45.87,45.81,45.82,24600.0,35.6017,35.6328,35.5862,35.5939,24600.0
2011-05-17 11:35:00,45.82,45.89,45.8,45.88,33500.0,35.5939,35.6483,35.5784,35.6405,33500.0
2011-05-17 11:40:00,45.88,45.9,45.87,45.89,15100.0,35.6405,35.6561,35.6328,35.6483,15100.0
2011-05-17 11:45:00,45.89,45.94,45.89,45.94,30800.0,35.6483,35.6871,35.6483,35.6871,30800.0
2011-05-17 11:50:00,45.94,45.97,45.91,45.92,14900.0,35.6871,35.7104,35.6638,35.6716,14900.0
2011-05-17 11:55:00,45.91,45.92,45.89,45.89,17500.0,35.6638,35.6716,35.6483,35.6483,17500.0
2011-05-17 12:00:00,45.89,45.92,45.89,45.9,13300.0,35.6483,35.6716,35.6483,35.6561,13300.0
2011-05-17 12:05:00,45.9,45.9,45.85,45.88,16800.0,35.6561,35.6561,35.6172,35.6405,16800.0
2011-05-17 12:10:00,45.88,45.93,45.87,45.91,17300.0,35.6405,35.6794,35.6328,35.6638,17300.0
2011-05-17 12:15:00,45.91,45.94,45.9,45.92,13900.0,35.6638,35.6871,35.6561,35.6716,13900.0
2011-05-17 12:20:00,45.92,45.93,45.9,45.9,6700.0,35.6716,35.6794,35.6561,35.6561,6700.0
2011-05-17 12:25:00,45.9,45.9,45.81,45.85,13100.0,35.6561,35.6561,35.5862,35.6172,13100.0
2011-05-17 12:30:00,45.85,45.85,45.81,45.84,12900.0,35.6172,35.6172,35.5862,35.6095,12900.0
2011-05-17 12:35:00,45.84,45.84,45.79,45.82,10500.0,35.6095,35.6095,35.5706,35.5939,10500.0
2011-05-17 12:40:00,45.82,45.84,45.78,45.78,20500.0,35.5939,35.6095,35.5629,35.5629,20500.0
2011-05-17 12:45:00,45.77,45.8,45.77,45.79,27700.0,35.5551,35.5784,35.5551,35.5706,27700.0
2011-05-17 12:50:00,45.79,45.8,45.76,45.79,18100.0,35.5706,35.5784,35.5473,35.5706,18100.0
2011-05-17 12:55:00,45.79,45.8,45.76,45.8,18100.0,35.5706,35.5784,35.5473,35.5784,18100.0
2011-05-17 13:00:00,45.8,45.85,45.8,45.83,18400.0,35.5784,35.6172,35.5784,35.6017,18400.0
2011-05-17 13:05:00,45.83,45.86,45.82,45.84,13800.0,35.6017,35.625,35.5939,35.6095,13800.0
2011-05-17 13:10:00,45.83,45.83,45.77,45.8,29600.0,35.6017,35.6017,35.5551,35.5784,29600.0
2011-05-17 13:15:00,45.79,45.82,45.79,45.8,21600.0,35.5706,35.5939,35.5706,35.5784,21600.0
2011-05-17 13:20:00,45.8,45.81,45.76,45.8,23400.0,35.5784,35.5862,35.5473,35.5784,23400.0
2011-05-17 13:25:00,45.8,45.83,45.79,45.81,16800.0,35.5784,35.6017,35.5706,35.5862,16800.0
2011-05-17 13:30:00,45.82,45.86,45.79,45.8,15900.0,35.5939,35.625,35.5706,35.5784,15900.0
2011-05-17 13:35:00,45.79,45.86,45.77,45.81,17100.0,35.5706,35.625,35.5551,35.5862,17100.0
2011-05-17 13:40:00,45.81,45.86,45.79,45.86,11200.0,35.5862,35.625,35.5706,35.625,11200.0
2011-05-17 13:45:00,45.85,45.87,45.85,45.86,15000.0,35.6172,35.6328,35.6172,35.625,15000.0
2011-05-17 13:50:00,45.86,45.86,45.81,45.81,16400.0,35.625,35.625,35.5862,35.5862,16400.0
2011-05-17 13:55:00,45.8,45.83,45.78,45.81,15700.0,35.5784,35.6017,35.5629,35.5862,15700.0
2011-05-17 14:00:00,45.82,45.88,45.81,45.86,23900.0,35.5939,35.6405,35.5862,35.625,23900.0
2011-05-17 14:05:00,45.85,45.85,45.81,45.81,20400.0,35.6172,35.6172,35.5862,35.5862,20400.0
2011-05-17 14:10:00,45.81,45.81,45.78,45.8,13600.0,35.5862,35.5862,35.5629,35.5784,13600.0
2011-05-17 14:15:00,45.8,45.8,45.75,45.76,19500.0,35.5784,35.5784,35.5395,35.5473,19500.0
2011-05-17 14:20:00,45.77,45.78,45.69,45.69,17200.0,35.5551,35.5629,35.4929,35.4929,17200.0
2011-05-17 14:25:00,45.69,45.7,45.62,45.63,90600.0,35.4929,35.5007,35.4386,35.4463,90600.0
2011-05-17 14:30:00,45.63,45.69,45.63,45.66,44200.0,35.4463,35.4929,35.4463,35.4696,44200.0
2011-05-17 14:35:00,45.66,45.7,45.66,45.7,24200.0,35.4696,35.5007,35.4696,35.5007,24200.0
2011-05-17 14:40:00,45.7,45.7,45.65,45.65,24100.0,35.5007,35.5007,35.4619,35.4619,24100.0
2011-05-17 14:45:00,45.65,45.76,45.65,45.76,34800.0,35.4619,35.5473,35.4619,35.5473,34800.0
2011-05-17 14:50:00,45.75,45.82,45.75,45.82,24900.0,35.5395,35.5939,35.5395,35.5939,24900.0
2011-05-17 14:55:00,45.81,45.87,45.77,45.87,62800.0,35.5862,35.6328,35.5551,35.6328,62800.0
2011-05-17 15:00:00,45.87,45.87,45.8,45.82,108200.0,35.6328,35.6328,35.5784,35.5939,108200.0
2011-05-17 15:05:00,45.82,45.84,45.75,45.81,39900.0,35.5939,35.6095,35.5395,35.5862,39900.0
2011-05-17 15:10:00,45.8,45.82,45.77,45.77,66300.0,35.5784,35.5939,35.5551,35.5551,66300.0
2011-05-17 15:15:00,45.77,45.78,45.69,45.74,65800.0,35.5551,35.5629,35.4929,35.5318,65800.0
2011-05-17 15:20:00,45.74,45.8,45.74,45.76,44600.0,35.5318,35.5784,35.5318,35.5473,44600.0
2011-05-17 15:25:00,45.76,45.84,45.76,45.83,44700.0,35.5473,35.6095,35.5473,35.6017,44700.0
2011-05-17 15:30:00,45.83,45.84,45.78,45.81,58000.0,35.6017,35.6095,35.5629,35.5862,58000.0
2011-05-17 15:35:00,45.82,45.83,45.76,45.78,57000.0,35.5939,35.6017,35.5473,35.5629,57000.0
2011-05-17 15:40:00,45.78,45.8,45.74,45.75,43100.0,35.5629,35.5784,35.5318,35.5395,43100.0
2011-05-17 15:45:00,45.75,45.81,45.75,45.78,93000.0,35.5395,35.5862,35.5395,35.5629,93000.0
2011-05-17 15:50:00,45.78,45.79,45.74,45.78,67300.0,35.5629,35.5706,35.5318,35.5629,67300.0
2011-05-17 15:55:00,45.78,45.82,45.78,45.82,86800.0,35.5629,35.5939,35.5629,35.5939,86800.0
2011-05-18 09:30:00,45.88,45.88,45.59,45.62,26500.0,35.6405,35.6405,35.4153,35.4386,26500.0
2011-05-18 09:35:00,45.61,45.67,45.6,45.61,35900.0,35.4308,35.4774,35.423,35.4308,35900.0
2011-05-18 09:40:00,45.6,45.61,45.39,45.39,216000.0,35.423,35.4308,35.2599,35.2599,216000.0
2011-05-18 09:45:00,45.39,45.39,45.28,45.33,77000.0,35.2599,35.2599,35.1744,35.2133,77000.0
2011-05-18 09:50:00,45.32,45.42,45.32,45.41,25900.0,35.2055,35.2832,35.2055,35.2754,25900.0
2011-05-18 09:55:00,45.41,45.41,45.36,45.37,42500.0,35.2754,35.2754,35.2366,35.2444,42500.0
2011-05-18 10:00:00,45.37,45.4,45.32,45.4,43700.0,35.2444,35.2677,35.2055,35.2677,43700.0
2011-05-18 10:05:00,45.4,45.49,45.39,45.45,38400.0,35.2677,35.3376,35.2599,35.3065,38400.0
2011-05-18 10:10:00,45.45,45.46,45.37,45.37,35300.0,35.3065,35.3143,35.2444,35.2444,35300.0
2011-05-18 10:15:00,45.36,45.4,45.32,45.4,36500.0,35.2366,35.2677,35.2055,35.2677,36500.0
2011-05-18 10:20:00,45.4,45.43,45.38,45.38,22600.0,35.2677,35.291,35.2521,35.2521,22600.0
2011-05-18 10:25:00,45.38,45.4,45.35,45.35,29200.0,35.2521,35.2677,35.2288,35.2288,29200.0
2011-05-18 10:30:00,45.35,45.35,45.29,45.3,22100.0,35.2288,35.2288,35.1822,35.19,22100.0
2011-05-18 10:35:00,45.31,45.38,45.3,45.3,40000.0,35.1977,35.2521,35.19,35.19,40000.0
2011-05-18 10:40:00,45.3,45.3,45.24,45.24,19300.0,35.19,35.19,35.1434,35.1434,19300.0
2011-05-18 10:45:00,45.24,45.28,45.23,45.26,25900.0,35.1434,35.1744,35.1356,35.1589,25900.0
2011-05-18 10:50:00,45.26,45.27,45.25,45.26,24200.0,35.1589,35.1667,35.1511,35.1589,24200.0
2011-05-18 10:55:00,45.26,45.27,45.25,45.26,29200.0,35.1589,35.1667,35.1511,35.1589,29200.0
2011-05-18 11:00:00,45.26,45.36,45.26,45.36,20500.0,35.1589,35.2366,35.1589,35.2366,20500.0
2011-05-18 11:05:00,45.37,45.37,45.29,45.29,19700.0,35.2444,35.2444,35.1822,35.1822,19700.0
2011-05-18 11:10:00,45.29,45.29,45.27,45.29,14300.0,35.1822,35.1822,35.1667,35.1822,14300.0
2011-05-18 11:15:00,45.28,45.32,45.28,45.32,19800.0,35.1744,35.2055,35.1744,35.2055,19800.0
2011-05-18 11:20:00,45.32,45.38,45.32,45.32,33900.0,35.2055,35.2521,35.2055,35.2055,33900.0
2011-05-18 11:25:00,45.3,45.32,45.28,45.32,20500.0,35.19,35.2055,35.1744,35.2055,20500.0
2011-05-18 11:30:00,45.32,45.33,45.3,45.33,11100.0,35.2055,35.2133,35.19,35.2133,11100.0
2011-05-18 11:35:00,45.32,45.38,45.32,45.36,13700.0,35.2055,35.2521,35.2055,35.2366,13700.0
2011-05-18 11:40:00,45.35,45.35,45.32,45.35,14600.0,35.2288,35.2288,35.2055,35.2288,14600.0
2011-05-18 11:45:00,45.35,45.36,45.32,45.33,13600.0,35.2288,35.2366,35.2055,35.2133,13600.0
2011-05-18 11:50:00,45.33,45.34,45.29,45.29,17000.0,35.2133,35.2211,35.1822,35.1822,17000.0
2011-05-18 11:55:00,45.29,45.33,45.28,45.29,11700.0,35.1822,35.2133,35.1744,35.1822,11700.0
2011-05-18 12:00:00,45.3,45.33,45.28,45.33,17100.0,35.19,35.2133,35.1744,35.2133,17100.0
2011-05-18 12:05:00,45.33,45.34,45.3,45.31,11200.0,35.2133,35.2211,35.19,35.1977,11200.0
2011-05-18 12:10:00,45.32,45.33,45.3,45.3,9800.0,35.2055,35.2133,35.19,35.19,9800.0
2011-05-18 12:15:00,45.31,45.35,45.3,45.35,7900.0,35.1977,35.2288,35.19,35.2288,7900.0
2011-05-18 12:20:00,45.35,45.38,45.34,45.36,5700.0,35.2288,35.2521,35.2211,35.2366,5700.0
2011-05-18 12:25:00,45.35,45.37,45.34,45.37,4500.0,35.2288,35.2444,35.2211,35.2444,4500.0
2011-05-18 12:30:00,45.37,45.38,45.37,45.37,8100.0,35.2444,35.2521,35.2444,35.2444,8100.0
2011-05-18 12:35:00,45.37,45.37,45.36,45.36,1700.0,35.2444,35.2444,35.2366,35.2366,1700.0
2011-05-18 12:40:00,45.37,45.41,45.36,45.39,23500.0,35.2444,35.2754,35.2366,35.2599,23500.0
2011-05-18 12:45:00,45.39,45.4,45.37,45.4,13600.0,35.2599,35.2677,35.2444,35.2677,13600.0
2011-05-18 12:50:00,45.4,45.4,45.37,45.4,16400.0,35.2677,35.2677,35.2444,35.2677,16400.0
2011-05-18 12:55:00,45.4,45.43,45.4,45.4,27200.0,35.2677,35.291,35.2677,35.2677,27200.0
2011-05-18 13:00:00,45.41,45.42,45.39,45.42,17800.0,35.2754,35.2832,35.2599,35.2832,17800.0
2011-05-18 13:05:00,45.41,45.46,45.41,45.45,26900.0,35.2754,35.3143,35.2754,35.3065,26900.0
2011-05-18 13:10:00,45.45,45.46,45.42,45.44,19900.0,35.3065,35.3143,35.2832,35.2987,19900.0
2011-05-18 13:15:00,45.44,45.45,45.43,45.45,14200.0,35.2987,35.3065,35.291,35.3065,14200.0
2011-05-18 13:20:00,45.44,45.46,45.44,45.44,19700.0,35.2987,35.3143,35.2987,35.2987,19700.0
2011-05-18 13:25:00,45.44,45.47,45.44,45.46,23200.0,35.2987,35.322,35.2987,35.3143,23200.0
2011-05-18 13:30:00,45.45,45.45,45.4,45.44,11900.0,35.3065,35.3065,35.2677,35.2987,11900.0
2011-05-18 13:35:00,45.44,45.47,45.43,45.46,15300.0,35.2987,35.322,35.291,35.3143,15300.0
2011-05-18 13:40:00,45.46,45.46,45.43,45.44,23800.0,35.3143,35.3143,35.291,35.2987,23800.0
2011-05-18 13:45:00,45.43,45.45,45.42,45.43,15600.0,35.291,35.3065,35.2832,35.291,15600.0
2011-05-18 13:50:00,45.42,45.46,45.42,45.42,93500.0,35.2832,35.3143,35.2832,35.2832,93500.0
2011-05-18 13:55:00,45.43,45.44,45.4,45.41,40300.0,35.291,35.2987,35.2677,35.2754,40300.0
2011-05-18 14:00:00,45.42,45.42,45.37,45.37,45000.0,35.2832,35.2832,35.2444,35.2444,45000.0
2011-05-18 14:05:00,45.37,45.45,45.35,45.44,48600.0,35.2444,35.3065,35.2288,35.2987,48600.0
2011-05-18 14:10:00,45.44,45.44,45.4,45.41,11900.0,35.2987,35.2987,35.2677,35.2754,11900.0
2011-05-18 14:15:00,45.4,45.41,45.35,45.36,21600.0,35.2677,35.2754,35.2288,35.2366,21600.0
2011-05-18 14:20:00,45.36,45.36,45.34,45.34,11900.0,35.2366,35.2366,35.2211,35.2211,11900.0
2011-05-18 14:25:00,45.34,45.37,45.33,45.36,11000.0,35.2211,35.2444,35.2133,35.2366,11000.0
2011-05-18 14:30:00,45.36,45.38,45.36,45.37,6700.0,35.2366,35.2521,35.2366,35.2444,6700.0
2011-05-18 14:35:00,45.37,45.4,45.33,45.35,19900.0,35.2444,35.2677,35.2133,35.2288,19900.0
2011-05-18 14:40:00,45.35,45.38,45.34,45.36,14900.0,35.2288,35.2521,35.2211,35.2366,14900.0
2011-05-18 14:45:00,45.36,45.37,45.32,45.33,8400.0,35.2366,35.2444,35.2055,35.2133,8400.0
2011-05-18 14:50:00,45.33,45.35,45.31,45.33,11500.0,35.2133,35.2288,35.1977,35.2133,11500.0
2011-05-18 14:55:00,45.34,45.34,45.3,45.31,13700.0,35.2211,35.2211,35.19,35.1977,13700.0
2011-05-18 15:00:00,45.32,45.37,45.31,45.37,18600.0,35.2055,35.2444,35.1977,35.2444,18600.0
2011-05-18 15:05:00,45.38,45.39,45.37,45.39,19500.0,35.2521,35.2599,35.2444,35.2599,19500.0
2011-05-18 15:10:00,45.39,45.39,45.35,45.36,17800.0,35.2599,35.2599,35.2288,35.2366,17800.0
2011-05-18 15:15:00,45.37,45.38,45.36,45.38,18500.0,35.2444,35.2521,35.2366,35.2521,18500.0
2011-05-18 15:20:00,45.38,45.4,45.36,45.4,31000.0,35.2521,35.2677,35.2366,35.2677,31000.0
2011-05-18 15:25:00,45.4,45.44,45.4,45.42,60200.0,35.2677,35.2987,35.2677,35.2832,60200.0
2011-05-18 15:30:00,45.42,45.42,45.37,45.37,41100.0,35.2832,35.2832,35.2444,35.2444,41100.0
2011-05-18 15:35:00,45.37,45.37,45.33,45.35,35400.0,35.2444,35.2444,35.2133,35.2288,35400.0
2011-05-18 15:40:00,45.36,45.39,45.33,45.37,49000.0,35.2366,35.2599,35.2133,35.2444,49000.0
2011-05-18 15:45:00,45.38,45.39,45.36,45.36,54200.0,35.2521,35.2599,35.2366,35.2366,54200.0
2011-05-18 15:50:00,45.36,45.37,45.34,45.37,66600.0,35.2366,35.2444,35.2211,35.2444,66600.0
2011-05-18 15:55:00,45.36,45.37,45.36,45.37,103400.0,35.2366,35.2444,35.2366,35.2444,103400.0
2011-05-19 09:30:00,45.41,45.48,45.25,45.42,35500.0,35.2754,35.3298,35.1511,35.2832,35500.0
2011-05-19 09:35:00,45.41,45.47,45.34,45.37,26200.0,35.2754,35.322,35.2211,35.2444,26200.0
2011-05-19 09:40:00,45.36,45.44,45.34,45.36,24100.0,35.2366,35.2987,35.2211,35.2366,24100.0
2011-05-19 09:45:00,45.37,45.4,45.29,45.31,61000.0,35.2444,35.2677,35.1822,35.1977,61000.0
2011-05-19 09:50:00,45.31,45.34,45.26,45.26,56900.0,35.1977,35.2211,35.1589,35.1589,56900.0
2011-05-19 09:55:00,45.26,45.36,45.26,45.29,54500.0,35.1589,35.2366,35.1589,35.1822,54500.0
2011-05-19 10:00:00,45.29,45.34,45.2,45.32,50300.0,35.1822,35.2211,35.1123,35.2055,50300.0
2011-05-19 10:05:00,45.33,45.41,45.31,45.34,31500.0,35.2133,35.2754,35.1977,35.2211,31500.0
2011-05-19 10:10:00,45.35,45.39,45.33,45.35,25100.0,35.2288,35.2599,35.2133,35.2288,25100.0
2011-05-19 10:15:00,45.36,45.38,45.33,45.38,29300.0,35.2366,35.2521,35.2133,35.2521,29300.0
2011-05-19 10:20:00,45.38,45.43,45.3,45.3,50600.0,35.2521,35.291,35.19,35.19,50600.0
2011-05-19 10:25:00,45.31,45.39,45.31,45.39,26600.0,35.1977,35.2599,35.1977,35.2599,26600.0
2011-05-19 10:30:00,45.38,45.39,45.29,45.3,18100.0,35.2521,35.2599,35.1822,35.19,18100.0
2011-05-19 10:35:00,45.3,45.36,45.28,45.34,29000.0,35.19,35.2366,35.1744,35.2211,29000.0
2011-05-19 10:40:00,45.34,45.36,45.3,45.31,31100.0,35.2211,35.2366,35.19,35.1977,31100.0
2011-05-19 10:45:00,45.31,45.36,45.31,45.35,12900.0,35.1977,35.2366,35.1977,35.2288,12900.0
2011-05-19 10:50:00,45.35,45.37,45.32,45.33,26300.0,35.2288,35.2444,35.2055,35.2133,26300.0
2011-05-19 10:55:00,45.33,45.37,45.32,45.35,30300.0,35.2133,35.2444,35.2055,35.2288,30300.0
2011-05-19 11:00:00,45.35,45.35,45.31,45.31,45000.0,35.2288,35.2288,35.1977,35.1977,45000.0
2011-05-19 11:05:00,45.32,45.32,45.3,45.31,17500.0,35.2055,35.2055,35.19,35.1977,17500.0
2011-05-19 11:10:00,45.3,45.32,45.24,45.25,21400.0,35.19,35.2055,35.1434,35.1511,21400.0
2011-05-19 11:15:00,45.25,45.26,45.14,45.2,46700.0,35.1511,35.1589,35.0657,35.1123,46700.0
2011-05-19 11:20:00,45.19,45.23,45.16,45.2,21600.0,35.1045,35.1356,35.0812,35.1123,21600.0
2011-05-19 11:25:00,45.2,45.26,45.19,45.25,24900.0,35.1123,35.1589,35.1045,35.1511,24900.0
2011-05-19 11:30:00,45.25,45.28,45.17,45.17,19300.0,35.1511,35.1744,35.089,35.089,19300.0
2011-05-19 11:35:00,45.17,45.22,45.15,45.21,16700.0,35.089,35.1278,35.0735,35.1201,16700.0
2011-05-19 11:40:00,45.21,45.25,45.18,45.23,18300.0,35.1201,35.1511,35.0968,35.1356,18300.0
2011-05-19 11:45:00,45.23,45.25,45.18,45.19,21700.0,35.1356,35.1511,35.0968,35.1045,21700.0
2011-05-19 11:50:00,45.19,45.23,45.18,45.18,32000.0,35.1045,35.1356,35.0968,35.0968,32000.0
2011-05-19 11:55:00,45.18,45.24,45.18,45.22,18800.0,35.0968,35.1434,35.0968,35.1278,18800.0
2011-05-19 12:00:00,45.23,45.23,45.19,45.2,20200.0,35.1356,35.1356,35.1045,35.1123,20200.0
2011-05-19 12:05:00,45.2,45.2,45.13,45.14,68500.0,35.1123,35.1123,35.0579,35.0657,68500.0
2011-05-19 12:10:00,45.14,45.14,45.11,45.12,24900.0,35.0657,35.0657,35.0424,35.0502,24900.0
2011-05-19 12:15:00,45.12,45.15,45.09,45.11,42000.0,35.0502,35.0735,35.0268,35.0424,42000.0
2011-05-19 12:20:00,45.12,45.13,45.09,45.12,18800.0,35.0502,35.0579,35.0268,35.0502,18800.0
2011-05-19 12:25:00,45.13,45.22,45.13,45.19,66500.0,35.0579,35.1278,35.0579,35.1045,66500.0
2011-05-19 12:30:00,45.2,45.21,45.17,45.17,52500.0,35.1123,35.1201,35.089,35.089,52500.0
2011-05-19 12:35:00,45.18,45.18,45.11,45.16,63300.0,35.0968,35.0968,35.0424,35.0812,63300.0
2011-05-19 12:40:00,45.15,45.16,45.1,45.11,34300.0,35.0735,35.0812,35.0346,35.0424,34300.0
2011-05-19 12:45:00,45.11,45.16,45.1,45.16,34000.0,35.0424,35.0812,35.0346,35.0812,34000.0
2011-05-19 12:50:00,45.16,45.17,45.13,45.13,34700.0,35.0812,35.089,35.0579,35.0579,34700.0
2011-05-19 12:55:00,45.13,45.14,45.09,45.11,44000.0,35.0579,35.0657,35.0268,35.0424,44000.0
2011-05-19 13:00:00,45.12,45.17,45.11,45.14,35700.0,35.0502,35.089,35.0424,35.0657,35700.0
2011-05-19 13:05:00,45.14,45.15,45.12,45.14,65700.0,35.0657,35.0735,35.0502,35.0657,65700.0
2011-05-19 13:10:00,45.14,45.15,45.09,45.1,55700.0,35.0657,35.0735,35.0268,35.0346,55700.0
2011-05-19 13:15:00,45.1,45.12,45.09,45.12,25200.0,35.0346,35.0502,35.0268,35.0502,25200.0
2011-05-19 13:20:00,45.12,45.15,45.12,45.12,16700.0,35.0502,35.0735,35.0502,35.0502,16700.0
2011-05-19 13:25:00,45.12,45.15,45.1,45.13,16200.0,35.0502,35.0735,35.0346,35.0579,16200.0
2011-05-19 13:30:00,45.14,45.15,45.14,45.14,10700.0,35.0657,35.0735,35.0657,35.0657,10700.0
2011-05-19 13:35:00,45.15,45.18,45.14,45.18,22200.0,35.0735,35.0968,35.0657,35.0968,22200.0
2011-05-19 13:40:00,45.18,45.21,45.16,45.17,31300.0,35.0968,35.1201,35.0812,35.089,31300.0
2011-05-19 13:45:00,45.18,45.19,45.17,45.18,9200.0,35.0968,35.1045,35.089,35.0968,9200.0
2011-05-19 13:50:00,45.19,45.23,45.16,45.23,35800.0,35.1045,35.1356,35.0812,35.1356,35800.0
2011-05-19 13:55:00,45.24,45.27,45.21,45.21,47200.0,35.1434,35.1667,35.1201,35.1201,47200.0
2011-05-19 14:00:00,45.21,45.23,45.18,45.18,40400.0,35.1201,35.1356,35.0968,35.0968,40400.0
2011-05-19 14:05:00,45.19,45.22,45.18,45.18,26600.0,35.1045,35.1278,35.0968,35.0968,26600.0
2011-05-19 14:10:00,45.18,45.19,45.13,45.16,32700.0,35.0968,35.1045,35.0579,35.0812,32700.0
2011-05-19 14:15:00,45.16,45.2,45.14,45.16,43800.0,35.0812,35.1123,35.0657,35.0812,43800.0
2011-05-19 14:20:00,45.15,45.16,45.09,45.1,16100.0,35.0735,35.0812,35.0268,35.0346,16100.0
2011-05-19 14:25:00,45.09,45.09,45.04,45.06,30400.0,35.0268,35.0268,34.988,35.0035,30400.0
2011-05-19 14:30:00,45.06,45.06,45.03,45.05,39500.0,35.0035,35.0035,34.9802,34.9958,39500.0
2011-05-19 14:35:00,45.05,45.06,45.04,45.04,30700.0,34.9958,35.0035,34.988,34.988,30700.0
2011-05-19 14:40:00,45.05,45.05,45.0,45.01,81500.0,34.9958,34.9958,34.9569,34.9647,81500.0
2011-05-19 14:45:00,45.01,45.05,45.0,45.02,51100.0,34.9647,34.9958,34.9569,34.9725,51100.0
2011-05-19 14:50:00,45.02,45.05,45.01,45.04,39300.0,34.9725,34.9958,34.9647,34.988,39300.0
2011-05-19 14:55:00,45.04,45.06,45.03,45.04,43500.0,34.988,35.0035,34.9802,34.988,43500.0
2011-05-19 15:00:00,45.04,45.08,45.03,45.05,47200.0,34.988,35.0191,34.9802,34.9958,47200.0
2011-05-19 15:05:00,45.05,45.06,45.02,45.03,38100.0,34.9958,35.0035,34.9725,34.9802,38100.0
2011-05-19 15:10:00,45.03,45.04,45.02,45.02,21500.0,34.9802,34.988,34.9725,34.9725,21500.0
2011-05-19 15:15:00,45.02,45.11,45.0,45.11,72800.0,34.9725,35.0424,34.9569,35.0424,72800.0
2011-05-19 15:20:00,45.11,45.13,45.1,45.12,33400.0,35.0424,35.0579,35.0346,35.0502,33400.0
2011-05-19 15:25:00,45.13,45.13,45.09,45.09,40100.0,35.0579,35.0579,35.0268,35.0268,40100.0
2011-05-19 15:30:00,45.1,45.1,45.08,45.1,49800.0,35.0346,35.0346,35.0191,35.0346,49800.0
2011-05-19 15:35:00,45.1,45.13,45.09,45.09,80000.0,35.0346,35.0579,35.0268,35.0268,80000.0
2011-05-19 15:40:00,45.09,45.09,45.05,45.06,76200.0,35.0268,35.0268,34.9958,35.0035,76200.0
2011-05-19 15:45:00,45.06,45.11,45.05,45.11,80900.0,35.0035,35.0424,34.9958,35.0424,80900.0
2011-05-19 15:50:00,45.11,45.11,45.09,45.1,82700.0,35.0424,35.0424,35.0268,35.0346,82700.0
2011-05-19 15:55:00,45.1,45.13,45.07,45.09,244100.0,35.0346,35.0579,35.0113,35.0268,244100.0
2011-05-20 09:30:00,45.06,45.06,44.91,44.99,163200.0,35.0035,35.0035,34.887,34.9492,163200.0
2011-05-20 09:35:00,44.98,44.99,44.92,44.99,52700.0,34.9414,34.9492,34.8948,34.9492,52700.0
2011-05-20 09:40:00,44.99,44.99,44.97,44.99,45300.0,34.9492,34.9492,34.9336,34.9492,45300.0
2011-05-20 09:45:00,44.98,45.03,44.98,45.01,37200.0,34.9414,34.9802,34.9414,34.9647,37200.0
2011-05-20 09:50:00,45.0,45.05,45.0,45.0,53000.0,34.9569,34.9958,34.9569,34.9569,53000.0
2011-05-20 09:55:00,45.0,45.01,44.93,44.98,53500.0,34.9569,34.9647,34.9026,34.9414,53500.0
2011-05-20 10:00:00,44.98,45.01,44.93,44.99,91500.0,34.9414,34.9647,34.9026,34.9492,91500.0
2011-05-20 10:05:00,44.99,45.03,44.99,44.99,49400.0,34.9492,34.9802,34.9492,34.9492,49400.0
2011-05-20 10:10:00,45.0,45.01,44.83,44.84,51500.0,34.9569,34.9647,34.8249,34.8326,51500.0
2011-05-20 10:15:00,44.84,44.88,44.83,44.87,18900.0,34.8326,34.8637,34.8249,34.8559,18900.0
2011-05-20 10:20:00,44.87,44.9,44.86,44.9,14700.0,34.8559,34.8792,34.8482,34.8792,14700.0
2011-05-20 10:25:00,44.9,44.94,44.9,44.92,23100.0,34.8792,34.9103,34.8792,34.8948,23100.0
2011-05-20 10:30:00,44.92,44.92,44.83,44.86,27400.0,34.8948,34.8948,34.8249,34.8482,27400.0
2011-05-20 10:35:00,44.87,44.87,44.82,44.83,31400.0,34.8559,34.8559,34.8171,34.8249,31400.0
2011-05-20 10:40:00,44.82,44.87,44.82,44.87,43200.0,34.8171,34.8559,34.8171,34.8559,43200.0
2011-05-20 10:45:00,44.86,44.86,44.77,44.79,54200.0,34.8482,34.8482,34.7783,34.7938,54200.0
2011-05-20 10:50:00,44.79,44.81,44.76,44.78,24000.0,34.7938,34.8093,34.7705,34.786,24000.0
2011-05-20 10:55:00,44.77,44.78,44.71,44.71,31000.0,34.7783,34.786,34.7317,34.7317,31000.0
2011-05-20 11:00:00,44.72,44.75,44.7,44.74,90800.0,34.7394,34.7627,34.7239,34.755,90800.0
2011-05-20 11:05:00,44.75,44.77,44.74,44.75,55200.0,34.7627,34.7783,34.755,34.7627,55200.0
2011-05-20 11:10:00,44.75,44.81,44.75,44.78,51400.0,34.7627,34.8093,34.7627,34.786,51400.0
2011-05-20 11:15:00,44.78,44.9,44.78,44.84,39400.0,34.786,34.8792,34.786,34.8326,39400.0
2011-05-20 11:20:00,44.84,44.84,44.8,44.8,16500.0,34.8326,34.8326,34.8016,34.8016,16500.0
2011-05-20 11:25:00,44.81,44.87,44.8,44.87,20200.0,34.8093,34.8559,34.8016,34.8559,20200.0
2011-05-20 11:30:00,44.87,44.92,44.86,44.92,14700.0,34.8559,34.8948,34.8482,34.8948,14700.0
2011-05-20 11:35:00,44.91,44.98,44.91,44.97,17800.0,34.887,34.9414,34.887,34.9336,17800.0
2011-05-20 11:40:00,44.98,44.98,44.96,44.98,15800.0,34.9414,34.9414,34.9259,34.9414,15800.0
2011-05-20 11:45:00,44.97,45.02,44.97,45.0,22000.0,34.9336,34.9725,34.9336,34.9569,22000.0
2011-05-20 11:50:00,45.0,45.01,44.97,44.97,17800.0,34.9569,34.9647,34.9336,34.9336,17800.0
2011-05-20 11:55:00,44.97,44.99,44.92,44.92,22100.0,34.9336,34.9492,34.8948,34.8948,22100.0
2011-05-20 12:00:00,44.93,44.96,44.9,44.93,34900.0,34.9026,34.9259,34.8792,34.9026,34900.0
2011-05-20 12:05:00,44.93,44.93,44.89,44.89,13400.0,34.9026,34.9026,34.8715,34.8715,13400.0
2011-05-20 12:10:00,44.9,44.9,44.87,44.88,14700.0,34.8792,34.8792,34.8559,34.8637,14700.0
2011-05-20 12:15:00,44.88,44.96,44.87,44.93,21500.0,34.8637,34.9259,34.8559,34.9026,21500.0
2011-05-20 12:20:00,44.94,44.99,44.94,44.99,15300.0,34.9103,34.9492,34.9103,34.9492,15300.0
2011-05-20 12:25:00,44.98,45.0,44.98,45.0,10500.0,34.9414,34.9569,34.9414,34.9569,10500.0
2011-05-20 12:30:00,45.0,45.02,44.98,45.02,13400.0,34.9569,34.9725,34.9414,34.9725,13400.0
2011-05-20 12:35:00,45.02,45.02,44.99,45.01,17400.0,34.9725,34.9725,34.9492,34.9647,17400.0
2011-05-20 12:40:00,45.01,45.04,44.99,44.99,26200.0,34.9647,34.988,34.9492,34.9492,26200.0
2011-05-20 12:45:00,45.0,45.01,44.98,44.98,22100.0,34.9569,34.9647,34.9414,34.9414,22100.0
2011-05-20 12:50:00,44.98,44.99,44.95,44.95,17100.0,34.9414,34.9492,34.9181,34.9181,17100.0
2011-05-20 12:55:00,44.95,44.96,44.92,44.93,27100.0,34.9181,34.9259,34.8948,34.9026,27100.0
2011-05-20 13:00:00,44.93,44.96,44.93,44.94,37100.0,34.9026,34.9259,34.9026,34.9103,37100.0
2011-05-20 13:05:00,44.94,44.95,44.89,44.91,26000.0,34.9103,34.9181,34.8715,34.887,26000.0
2011-05-20 13:10:00,44.92,44.95,44.92,44.94,12000.0,34.8948,34.9181,34.8948,34.9103,12000.0
2011-05-20 13:15:00,44.94,44.95,44.94,44.95,21600.0,34.9103,34.9181,34.9103,34.9181,21600.0
2011-05-20 13:20:00,44.94,44.95,44.86,44.88,96500.0,34.9103,34.9181,34.8482,34.8637,96500.0
2011-05-20 13:25:00,44.89,44.9,44.83,44.84,75700.0,34.8715,34.8792,34.8249,34.8326,75700.0
2011-05-20 13:30:00,44.85,44.88,44.83,44.88,37900.0,34.8404,34.8637,34.8249,34.8637,37900.0
2011-05-20 13:35:00,44.88,44.91,44.82,44.83,87100.0,34.8637,34.887,34.8171,34.8249,87100.0
2011-05-20 13:40:00,44.83,44.88,44.82,44.88,41900.0,34.8249,34.8637,34.8171,34.8637,41900.0
2011-05-20 13:45:00,44.87,44.88,44.86,44.87,9100.0,34.8559,34.8637,34.8482,34.8559,9100.0
2011-05-20 13:50:00,44.86,44.89,44.86,44.89,12400.0,34.8482,34.8715,34.8482,34.8715,12400.0
2011-05-20 13:55:00,44.89,44.92,44.88,44.92,14300.0,34.8715,34.8948,34.8637,34.8948,14300.0
2011-05-20 14:00:00,44.92,44.97,44.92,44.94,35000.0,34.8948,34.9336,34.8948,34.9103,35000.0
2011-05-20 14:05:00,44.94,44.97,44.93,44.93,22300.0,34.9103,34.9336,34.9026,34.9026,22300.0
2011-05-20 14:10:00,44.94,44.98,44.94,44.98,15100.0,34.9103,34.9414,34.9103,34.9414,15100.0
2011-05-20 14:15:00,44.97,44.99,44.97,44.99,21900.0,34.9336,34.9492,34.9336,34.9492,21900.0
2011-05-20 14:20:00,44.99,45.02,44.97,45.01,36500.0,34.9492,34.9725,34.9336,34.9647,36500.0
2011-05-20 14:25:00,45.0,45.01,44.97,44.97,22200.0,34.9569,34.9647,34.9336,34.9336,22200.0
2011-05-20 14:30:00,44.98,45.01,44.98,44.98,22900.0,34.9414,34.9647,34.9414,34.9414,22900.0
2011-05-20 14:35:00,44.98,45.01,44.98,45.0,23900.0,34.9414,34.9647,34.9414,34.9569,23900.0
2011-05-20 14:40:00,45.0,45.01,45.0,45.01,19300.0,34.9569,34.9647,34.9569,34.9647,19300.0
2011-05-20 14:45:00,45.01,45.02,44.99,45.01,29200.0,34.9647,34.9725,34.9492,34.9647,29200.0
2011-05-20 14:50:00,45.01,45.01,44.97,44.97,13600.0,34.9647,34.9647,34.9336,34.9336,13600.0
2011-05-20 14:55:00,44.97,44.98,44.94,44.94,30900.0,34.9336,34.9414,34.9103,34.9103,30900.0
2011-05-20 15:00:00,44.93,44.95,44.92,44.93,26500.0,34.9026,34.9181,34.8948,34.9026,26500.0
2011-05-20 15:05:00,44.92,44.95,44.89,44.9,34000.0,34.8948,34.9181,34.8715,34.8792,34000.0
2011-05-20 15:10:00,44.9,44.98,44.89,44.96,37900.0,34.8792,34.9414,34.8715,34.9259,37900.0
2011-05-20 15:15:00,44.97,44.97,44.93,44.94,24100.0,34.9336,34.9336,34.9026,34.9103,24100.0
2011-05-20 15:20:00,44.95,44.95,44.92,44.92,60000.0,34.9181,34.9181,34.8948,34.8948,60000.0
2011-05-20 15:25:00,44.93,44.95,44.89,44.89,63800.0,34.9026,34.9181,34.8715,34.8715,63800.0
2011-05-20 15:30:00,44.9,44.93,44.88,44.93,56400.0,34.8792,34.9026,34.8637,34.9026,56400.0
2011-05-20 15:35:00,44.93,44.94,44.9,44.91,52600.0,34.9026,34.9103,34.8792,34.887,52600.0
2011-05-20 15:40:00,44.91,44.91,44.9,44.91,57600.0,34.887,34.887,34.8792,34.887,57600.0
2011-05-20 15:45:00,44.91,44.91,44.86,44.87,164300.0,34.887,34.887,34.8482,34.8559,164300.0
2011-05-20 15:50:00,44.87,44.87,44.77,44.77,96600.0,34.8559,34.8559,34.7783,34.7783,96600.0
2011-05-20 15:55:00,44.77,44.81,44.76,44.8,219000.0,34.7783,34.8093,34.7705,34.8016,219000.0
2011-05-23 09:30:00,44.06,44.41,43.84,43.98,162300.0,34.2267,34.4986,34.0558,34.1646,162300.0
2011-05-23 09:35:00,43.98,44.02,43.95,43.98,66700.0,34.1646,34.1956,34.1413,34.1646,66700.0
2011-05-23 09:40:00,43.98,44.07,43.98,44.03,52200.0,34.1646,34.2345,34.1646,34.2034,52200.0
2011-05-23 09:45:00,44.03,44.12,44.03,44.12,63300.0,34.2034,34.2733,34.2034,34.2733,63300.0
2011-05-23 09:50:00,44.13,44.17,44.12,44.15,41400.0,34.2811,34.3122,34.2733,34.2966,41400.0
2011-05-23 09:55:00,44.16,44.25,44.15,44.24,43200.0,34.3044,34.3743,34.2966,34.3665,43200.0
2011-05-23 10:00:00,44.24,44.24,44.21,44.21,26600.0,34.3665,34.3665,34.3432,34.3432,26600.0
2011-05-23 10:05:00,44.2,44.2,44.14,44.16,45600.0,34.3355,34.3355,34.2889,34.3044,45600.0
2011-05-23 10:10:00,44.16,44.16,44.07,44.1,65300.0,34.3044,34.3044,34.2345,34.2578,65300.0
2011-05-23 10:15:00,44.1,44.19,44.09,44.18,47200.0,34.2578,34.3277,34.25,34.3199,47200.0
2011-05-23 10:20:00,44.18,44.26,44.17,44.23,38900.0,34.3199,34.3821,34.3122,34.3588,38900.0
2011-05-23 10:25:00,44.24,44.27,44.2,44.24,24100.0,34.3665,34.3899,34.3355,34.3665,24100.0
2011-05-23 10:30:00,44.24,44.26,44.22,44.23,36800.0,34.3665,34.3821,34.351,34.3588,36800.0
2011-05-23 10:35:00,44.22,44.24,44.21,44.23,22400.0,34.351,34.3665,34.3432,34.3588,22400.0
2011-05-23 10:40:00,44.22,44.24,44.17,44.18,39800.0,34.351,34.3665,34.3122,34.3199,39800.0
2011-05-23 10:45:00,44.17,44.17,44.09,44.12,58800.0,34.3122,34.3122,34.25,34.2733,58800.0
2011-05-23 10:50:00,44.12,44.14,44.11,44.12,40800.0,34.2733,34.2889,34.2656,34.2733,40800.0
2011-05-23 10:55:00,44.11,44.13,44.04,44.06,47500.0,34.2656,34.2811,34.2112,34.2267,47500.0
2011-05-23 11:00:00,44.05,44.08,44.05,44.07,33600.0,34.219,34.2423,34.219,34.2345,33600.0
2011-05-23 11:05:00,44.08,44.08,44.03,44.05,34700.0,34.2423,34.2423,34.2034,34.219,34700.0
2011-05-23 11:10:00,44.05,44.06,44.02,44.04,16400.0,34.219,34.2267,34.1956,34.2112,16400.0
2011-05-23 11:15:00,44.03,44.04,43.97,44.01,82500.0,34.2034,34.2112,34.1568,34.1879,82500.0
2011-05-23 11:20:00,44.01,44.01,43.98,44.01,22800.0,34.1879,34.1879,34.1646,34.1879,22800.0
2011-05-23 11:25:00,44.01,44.01,43.99,44.0,25200.0,34.1879,34.1879,34.1723,34.1801,25200.0
2011-05-23 11:30:00,44.0,44.02,43.98,43.98,30800.0,34.1801,34.1956,34.1646,34.1646,30800.0
2011-05-23 11:35:00,43.98,43.99,43.94,43.99,35100.0,34.1646,34.1723,34.1335,34.1723,35100.0
2011-05-23 11:40:00,44.0,44.0,43.94,43.94,13700.0,34.1801,34.1801,34.1335,34.1335,13700.0
2011-05-23 11:45:00,43.95,43.96,43.9,43.92,60400.0,34.1413,34.149,34.1024,34.118,60400.0
2011-05-23 11:50:00,43.92,43.95,43.92,43.94,35200.0,34.118,34.1413,34.118,34.1335,35200.0
2011-05-23 11:55:00,43.94,43.95,43.94,43.95,21100.0,34.1335,34.1413,34.1335,34.1413,21100.0
2011-05-23 12:00:00,43.94,44.0,43.94,44.0,26800.0,34.1335,34.1801,34.1335,34.1801,26800.0
2011-05-23 12:05:00,44.0,44.0,43.94,43.96,33200.0,34.1801,34.1801,34.1335,34.149,33200.0
2011-05-23 12:10:00,43.95,43.96,43.88,43.9,60100.0,34.1413,34.149,34.0869,34.1024,60100.0
2011-05-23 12:15:00,43.9,43.9,43.78,43.81,40400.0,34.1024,34.1024,34.0092,34.0325,40400.0
2011-05-23 12:20:00,43.82,43.83,43.79,43.8,29800.0,34.0403,34.0481,34.017,34.0247,29800.0
2011-05-23 12:25:00,43.8,43.84,43.79,43.83,20300.0,34.0247,34.0558,34.017,34.0481,20300.0
2011-05-23 12:30:00,43.84,43.89,43.83,43.89,29100.0,34.0558,34.0947,34.0481,34.0947,29100.0
2011-05-23 12:35:00,43.88,43.92,43.87,43.91,30300.0,34.0869,34.118,34.0791,34.1102,30300.0
2011-05-23 12:40:00,43.92,43.92,43.91,43.91,6000.0,34.118,34.118,34.1102,34.1102,6000.0
2011-05-23 12:45:00,43.92,43.92,43.9,43.9,20500.0,34.118,34.118,34.1024,34.1024,20500.0
2011-05-23 12:50:00,43.91,43.91,43.89,43.89,32500.0,34.1102,34.1102,34.0947,34.0947,32500.0
2011-05-23 12:55:00,43.89,43.9,43.84,43.84,12900.0,34.0947,34.1024,34.0558,34.0558,12900.0
2011-05-23 13:00:00,43.84,43.89,43.84,43.88,15900.0,34.0558,34.0947,34.0558,34.0869,15900.0
2011-05-23 13:05:00,43.88,43.89,43.88,43.88,5300.0,34.0869,34.0947,34.0869,34.0869,5300.0
2011-05-23 13:10:00,43.89,43.89,43.88,43.89,10000.0,34.0947,34.0947,34.0869,34.0947,10000.0
2011-05-23 13:15:00,43.89,43.89,43.88,43.88,5400.0,34.0947,34.0947,34.0869,34.0869,5400.0
2011-05-23 13:20:00,43.88,43.89,43.88,43.89,5200.0,34.0869,34.0947,34.0869,34.0947,5200.0
2011-05-23 13:25:00,43.88,43.89,43.85,43.85,16400.0,34.0869,34.0947,34.0636,34.0636,16400.0
2011-05-23 13:30:00,43.85,43.89,43.85,43.88,41500.0,34.0636,34.0947,34.0636,34.0869,41500.0
2011-05-23 13:35:00,43.88,43.89,43.84,43.85,29300.0,34.0869,34.0947,34.0558,34.0636,29300.0
2011-05-23 13:40:00,43.85,43.85,43.79,43.79,26000.0,34.0636,34.0636,34.017,34.017,26000.0
2011-05-23 13:45:00,43.79,43.79,43.76,43.76,23800.0,34.017,34.017,33.9937,33.9937,23800.0
2011-05-23 13:50:00,43.77,43.77,43.72,43.74,39200.0,34.0014,34.0014,33.9626,33.9781,39200.0
2011-05-23 13:55:00,43.75,43.8,43.75,43.76,60800.0,33.9859,34.0247,33.9859,33.9937,60800.0
2011-05-23 14:00:00,43.77,43.77,43.73,43.76,62400.0,34.0014,34.0014,33.9704,33.9937,62400.0
2011-05-23 14:05:00,43.77,43.8,43.77,43.8,36100.0,34.0014,34.0247,34.0014,34.0247,36100.0
2011-05-23 14:10:00,43.8,43.81,43.78,43.78,39400.0,34.0247,34.0325,34.0092,34.0092,39400.0
2011-05-23 14:15:00,43.78,43.8,43.75,43.77,24500.0,34.0092,34.0247,33.9859,34.0014,24500.0
2011-05-23 14:20:00,43.77,43.77,43.7,43.7,23900.0,34.0014,34.0014,33.9471,33.9471,23900.0
2011-05-23 14:25:00,43.7,43.7,43.67,43.67,26000.0,33.9471,33.9471,33.9238,33.9238,26000.0
2011-05-23 14:30:00,43.67,43.71,43.66,43.67,40900.0,33.9238,33.9548,33.916,33.9238,40900.0
2011-05-23 14:35:00,43.67,43.67,43.62,43.63,137700.0,33.9238,33.9238,33.8849,33.8927,137700.0
2011-05-23 14:40:00,43.63,43.65,43.58,43.63,81800.0,33.8927,33.9082,33.8538,33.8927,81800.0
2011-05-23 14:45:00,43.63,43.65,43.63,43.64,69700.0,33.8927,33.9082,33.8927,33.9005,69700.0
2011-05-23 14:50:00,43.65,43.71,43.63,43.63,93400.0,33.9082,33.9548,33.8927,33.8927,93400.0
2011-05-23 14:55:00,43.64,43.65,43.56,43.57,122900.0,33.9005,33.9082,33.8383,33.8461,122900.0
2011-05-23 15:00:00,43.58,43.58,43.48,43.48,155200.0,33.8538,33.8538,33.7762,33.7762,155200.0
2011-05-23 15:05:00,43.48,43.49,43.33,43.35,153100.0,33.7762,33.7839,33.6596,33.6752,153100.0
2011-05-23 15:10:00,43.34,43.4,43.28,43.31,274500.0,33.6674,33.714,33.6208,33.6441,274500.0
2011-05-23 15:15:00,43.32,43.42,43.32,43.4,92600.0,33.6519,33.7296,33.6519,33.714,92600.0
2011-05-23 15:20:00,43.41,43.43,43.37,43.38,94700.0,33.7218,33.7373,33.6907,33.6985,94700.0
2011-05-23 15:25:00,43.37,43.38,43.27,43.28,125000.0,33.6907,33.6985,33.613,33.6208,125000.0
2011-05-23 15:30:00,43.29,43.34,43.27,43.28,148300.0,33.6286,33.6674,33.613,33.6208,148300.0
2011-05-23 15:35:00,43.29,43.3,43.16,43.16,215200.0,33.6286,33.6363,33.5276,33.5276,215200.0
2011-05-23 15:40:00,43.16,43.18,43.08,43.08,320000.0,33.5276,33.5431,33.4654,33.4654,320000.0
2011-05-23 15:45:00,43.08,43.1,43.05,43.07,340100.0,33.4654,33.481,33.4421,33.4577,340100.0
2011-05-23 15:50:00,43.07,43.16,43.06,43.15,370200.0,33.4577,33.5276,33.4499,33.5198,370200.0
2011-05-23 15:55:00,43.15,43.19,43.1,43.17,551000.0,33.5198,33.5509,33.481,33.5354,551000.0
2011-05-24 09:30:00,43.18,43.22,43.02,43.04,75700.0,33.5431,33.5742,33.4188,33.4344,75700.0
2011-05-24 09:35:00,43.05,43.05,42.8,42.86,77600.0,33.4421,33.4421,33.2479,33.2945,77600.0
2011-05-24 09:40:00,42.86,43.05,42.81,42.99,48900.0,33.2945,33.4421,33.2557,33.3955,48900.0
2011-05-24 09:45:00,42.99,43.01,42.92,42.95,25600.0,33.3955,33.4111,33.3411,33.3644,25600.0
2011-05-24 09:50:00,42.96,42.96,42.94,42.95,51200.0,33.3722,33.3722,33.3567,33.3644,51200.0
2011-05-24 09:55:00,42.96,43.04,42.95,43.0,56300.0,33.3722,33.4344,33.3644,33.4033,56300.0
2011-05-24 10:00:00,43.0,43.01,42.89,42.95,73900.0,33.4033,33.4111,33.3178,33.3644,73900.0
2011-05-24 10:05:00,42.95,43.02,42.95,42.99,140900.0,33.3644,33.4188,33.3644,33.3955,140900.0
2011-05-24 10:10:00,42.99,43.01,42.99,42.99,26400.0,33.3955,33.4111,33.3955,33.3955,26400.0
2011-05-24 10:15:00,43.0,43.0,42.96,42.97,18900.0,33.4033,33.4033,33.3722,33.38,18900.0
2011-05-24 10:20:00,42.97,42.97,42.92,42.92,19100.0,33.38,33.38,33.3411,33.3411,19100.0
2011-05-24 10:25:00,42.91,42.92,42.84,42.88,31900.0,33.3334,33.3411,33.279,33.3101,31900.0
2011-05-24 10:30:00,42.88,42.96,42.87,42.96,43500.0,33.3101,33.3722,33.3023,33.3722,43500.0
2011-05-24 10:35:00,42.96,42.97,42.88,42.88,22000.0,33.3722,33.38,33.3101,33.3101,22000.0
2011-05-24 10:40:00,42.88,42.93,42.88,42.91,25100.0,33.3101,33.3489,33.3101,33.3334,25100.0
2011-05-24 10:45:00,42.9,42.91,42.88,42.9,41900.0,33.3256,33.3334,33.3101,33.3256,41900.0
2011-05-24 10:50:00,42.9,42.9,42.85,42.87,17100.0,33.3256,33.3256,33.2868,33.3023,17100.0
2011-05-24 10:55:00,42.88,42.9,42.87,42.89,44000.0,33.3101,33.3256,33.3023,33.3178,44000.0
2011-05-24 11:00:00,42.9,42.98,42.9,42.97,78800.0,33.3256,33.3878,33.3256,33.38,78800.0
2011-05-24 11:05:00,42.97,43.0,42.97,42.99,51400.0,33.38,33.4033,33.38,33.3955,51400.0
2011-05-24 11:10:00,43.0,43.05,42.99,43.04,109300.0,33.4033,33.4421,33.3955,33.4344,109300.0
2011-05-24 11:15:00,43.04,43.05,43.01,43.02,27600.0,33.4344,33.4421,33.4111,33.4188,27600.0
2011-05-24 11:20:00,43.02,43.02,42.95,42.95,21500.0,33.4188,33.4188,33.3644,33.3644,21500.0
2011-05-24 11:25:00,42.94,42.99,42.93,42.97,17700.0,33.3567,33.3955,33.3489,33.38,17700.0
2011-05-24 11:30:00,42.98,43.0,42.97,43.0,16600.0,33.3878,33.4033,33.38,33.4033,16600.0
2011-05-24 11:35:00,43.0,43.0,42.95,42.95,55600.0,33.4033,33.4033,33.3644,33.3644,55600.0
2011-05-24 11:40:00,42.95,42.96,42.93,42.95,17300.0,33.3644,33.3722,33.3489,33.3644,17300.0
2011-05-24 11:45:00,42.95,42.96,42.9,42.91,27500.0,33.3644,33.3722,33.3256,33.3334,27500.0
2011-05-24 11:50:00,42.91,42.94,42.9,42.94,17200.0,33.3334,33.3567,33.3256,33.3567,17200.0
2011-05-24 11:55:00,42.93,42.95,42.93,42.95,13900.0,33.3489,33.3644,33.3489,33.3644,13900.0
2011-05-24 12:00:00,42.95,42.96,42.94,42.95,16000.0,33.3644,33.3722,33.3567,33.3644,16000.0
2011-05-24 12:05:00,42.94,42.95,42.94,42.95,7300.0,33.3567,33.3644,33.3567,33.3644,7300.0
2011-05-24 12:10:00,42.95,42.96,42.95,42.96,19100.0,33.3644,33.3722,33.3644,33.3722,19100.0
2011-05-24 12:15:00,42.96,42.97,42.93,42.93,17400.0,33.3722,33.38,33.3489,33.3489,17400.0
2011-05-24 12:20:00,42.94,42.96,42.93,42.95,16900.0,33.3567,33.3722,33.3489,33.3644,16900.0
2011-05-24 12:25:00,42.95,42.95,42.91,42.92,11200.0,33.3644,33.3644,33.3334,33.3411,11200.0
2011-05-24 12:30:00,42.91,42.96,42.9,42.96,74000.0,33.3334,33.3722,33.3256,33.3722,74000.0
2011-05-24 12:35:00,42.96,42.97,42.95,42.96,14300.0,33.3722,33.38,33.3644,33.3722,14300.0
2011-05-24 12:40:00,42.96,42.96,42.95,42.96,4500.0,33.3722,33.3722,33.3644,33.3722,4500.0
2011-05-24 12:45:00,42.95,42.97,42.94,42.96,22900.0,33.3644,33.38,33.3567,33.3722,22900.0
2011-05-24 12:50:00,42.96,42.96,42.94,42.94,4000.0,33.3722,33.3722,33.3567,33.3567,4000.0
2011-05-24 12:55:00,42.94,42.96,42.94,42.96,8400.0,33.3567,33.3722,33.3567,33.3722,8400.0
2011-05-24 13:00:00,42.96,42.97,42.95,42.96,24600.0,33.3722,33.38,33.3644,33.3722,24600.0
2011-05-24 13:05:00,42.96,42.99,42.96,42.99,18100.0,33.3722,33.3955,33.3722,33.3955,18100.0
2011-05-24 13:10:00,42.99,43.0,42.97,42.98,10600.0,33.3955,33.4033,33.38,33.3878,10600.0
2011-05-24 13:15:00,42.98,42.98,42.97,42.97,7400.0,33.3878,33.3878,33.38,33.38,7400.0
2011-05-24 13:20:00,42.97,42.98,42.96,42.98,6500.0,33.38,33.3878,33.3722,33.3878,6500.0
2011-05-24 13:25:00,42.97,42.98,42.95,42.96,161600.0,33.38,33.3878,33.3644,33.3722,161600.0
2011-05-24 13:30:00,42.97,42.97,42.96,42.97,18900.0,33.38,33.38,33.3722,33.38,18900.0
2011-05-24 13:35:00,42.96,42.96,42.95,42.96,13100.0,33.3722,33.3722,33.3644,33.3722,13100.0
2011-05-24 13:40:00,42.96,42.96,42.95,42.96,6300.0,33.3722,33.3722,33.3644,33.3722,6300.0
2011-05-24 13:45:00,42.96,42.96,42.95,42.96,4400.0,33.3722,33.3722,33.3644,33.3722,4400.0
2011-05-24 13:50:00,42.96,42.96,42.93,42.93,82400.0,33.3722,33.3722,33.3489,33.3489,82400.0
2011-05-24 13:55:00,42.93,42.96,42.93,42.93,20400.0,33.3489,33.3722,33.3489,33.3489,20400.0
2011-05-24 14:00:00,42.94,42.94,42.9,42.91,15000.0,33.3567,33.3567,33.3256,33.3334,15000.0
2011-05-24 14:05:00,42.91,42.91,42.9,42.91,4500.0,33.3334,33.3334,33.3256,33.3334,4500.0
2011-05-24 14:10:00,42.9,42.95,42.9,42.94,21300.0,33.3256,33.3644,33.3256,33.3567,21300.0
2011-05-24 14:15:00,42.95,42.95,42.92,42.92,7700.0,33.3644,33.3644,33.3411,33.3411,7700.0
2011-05-24 14:20:00,42.93,42.95,42.92,42.95,28800.0,33.3489,33.3644,33.3411,33.3644,28800.0
2011-05-24 14:25:00,42.95,42.95,42.91,42.92,18300.0,33.3644,33.3644,33.3334,33.3411,18300.0
2011-05-24 14:30:00,42.92,42.94,42.91,42.91,11500.0,33.3411,33.3567,33.3334,33.3334,11500.0
2011-05-24 14:35:00,42.92,42.92,42.91,42.91,4300.0,33.3411,33.3411,33.3334,33.3334,4300.0
2011-05-24 14:40:00,42.92,42.92,42.91,42.91,18500.0,33.3411,33.3411,33.3334,33.3334,18500.0
2011-05-24 14:45:00,42.91,42.92,42.9,42.91,36500.0,33.3334,33.3411,33.3256,33.3334,36500.0
2011-05-24 14:50:00,42.91,42.91,42.86,42.86,46700.0,33.3334,33.3334,33.2945,33.2945,46700.0
2011-05-24 14:55:00,42.86,42.87,42.86,42.86,33800.0,33.2945,33.3023,33.2945,33.2945,33800.0
2011-05-24 15:00:00,42.86,42.87,42.83,42.85,64600.0,33.2945,33.3023,33.2712,33.2868,64600.0
2011-05-24 15:05:00,42.84,42.85,42.84,42.84,29000.0,33.279,33.2868,33.279,33.279,29000.0
2011-05-24 15:10:00,42.85,42.86,42.84,42.86,37800.0,33.2868,33.2945,33.279,33.2945,37800.0
2011-05-24 15:15:00,42.86,42.88,42.83,42.86,35600.0,33.2945,33.3101,33.2712,33.2945,35600.0
2011-05-24 15:20:00,42.86,42.91,42.86,42.9,17400.0,33.2945,33.3334,33.2945,33.3256,17400.0
2011-05-24 15:25:00,42.9,42.94,42.9,42.93,19700.0,33.3256,33.3567,33.3256,33.3489,19700.0
2011-05-24 15:30:00,42.93,42.94,42.87,42.88,51700.0,33.3489,33.3567,33.3023,33.3101,51700.0
2011-05-24 15:35:00,42.88,42.93,42.88,42.9,33000.0,33.3101,33.3489,33.3101,33.3256,33000.0
2011-05-24 15:40:00,42.89,42.97,42.89,42.96,273100.0,33.3178,33.38,33.3178,33.3722,273100.0
2011-05-24 15:45:00,42.95,42.98,42.95,42.98,78800.0,33.3644,33.3878,33.3644,33.3878,78800.0
2011-05-24 15:50:00,42.98,42.98,42.93,42.96,236300.0,33.3878,33.3878,33.3489,33.3722,236300.0
2011-05-24 15:55:00,42.97,43.0,42.96,42.96,262500.0,33.38,33.4033,33.3722,33.3722,262500.0
2011-05-25 09:30:00,42.87,42.91,42.81,42.81,30300.0,33.3023,33.3334,33.2557,33.2557,30300.0
2011-05-25 09:35:00,42.82,42.82,42.71,42.77,27400.0,33.2635,33.2635,33.178,33.2246,27400.0
2011-05-25 09:40:00,42.77,42.97,42.77,42.82,130200.0,33.2246,33.38,33.2246,33.2635,130200.0
2011-05-25 09:45:00,42.81,42.82,42.72,42.73,32900.0,33.2557,33.2635,33.1858,33.1935,32900.0
2011-05-25 09:50:00,42.73,42.77,42.71,42.71,38300.0,33.1935,33.2246,33.178,33.178,38300.0
2011-05-25 09:55:00,42.71,42.73,42.67,42.69,57900.0,33.178,33.1935,33.1469,33.1625,57900.0
2011-05-25 10:00:00,42.68,42.71,42.6,42.61,64200.0,33.1547,33.178,33.0926,33.1003,64200.0
2011-05-25 10:05:00,42.61,42.71,42.6,42.65,32600.0,33.1003,33.178,33.0926,33.1314,32600.0
2011-05-25 10:10:00,42.65,42.69,42.6,42.69,46900.0,33.1314,33.1625,33.0926,33.1625,46900.0
2011-05-25 10:15:00,42.7,42.81,42.65,42.73,65200.0,33.1702,33.2557,33.1314,33.1935,65200.0
2011-05-25 10:20:00,42.74,42.84,42.73,42.84,46500.0,33.2013,33.279,33.1935,33.279,46500.0
2011-05-25 10:25:00,42.84,42.9,42.8,42.86,104800.0,33.279,33.3256,33.2479,33.2945,104800.0
2011-05-25 10:30:00,42.87,42.89,42.82,42.85,38100.0,33.3023,33.3178,33.2635,33.2868,38100.0
2011-05-25 10:35:00,42.85,42.91,42.83,42.87,44400.0,33.2868,33.3334,33.2712,33.3023,44400.0
2011-05-25 10:40:00,42.87,42.91,42.87,42.91,19100.0,33.3023,33.3334,33.3023,33.3334,19100.0
2011-05-25 10:45:00,42.91,42.95,42.89,42.9,30900.0,33.3334,33.3644,33.3178,33.3256,30900.0
2011-05-25 10:50:00,42.9,42.91,42.86,42.86,27300.0,33.3256,33.3334,33.2945,33.2945,27300.0
2011-05-25 10:55:00,42.86,42.96,42.85,42.9,40000.0,33.2945,33.3722,33.2868,33.3256,40000.0
2011-05-25 11:00:00,42.91,42.92,42.84,42.85,26700.0,33.3334,33.3411,33.279,33.2868,26700.0
2011-05-25 11:05:00,42.86,42.89,42.82,42.82,56100.0,33.2945,33.3178,33.2635,33.2635,56100.0
2011-05-25 11:10:00,42.83,43.05,42.83,42.98,72600.0,33.2712,33.4421,33.2712,33.3878,72600.0
2011-05-25 11:15:00,42.97,42.99,42.97,42.98,16000.0,33.38,33.3955,33.38,33.3878,16000.0
2011-05-25 11:20:00,42.99,43.01,42.93,42.93,39700.0,33.3955,33.4111,33.3489,33.3489,39700.0
2011-05-25 11:25:00,42.94,42.99,42.91,42.93,221600.0,33.3567,33.3955,33.3334,33.3489,221600.0
2011-05-25 11:30:00,42.93,42.93,42.84,42.84,223800.0,33.3489,33.3489,33.279,33.279,223800.0
2011-05-25 11:35:00,42.85,42.87,42.84,42.86,18700.0,33.2868,33.3023,33.279,33.2945,18700.0
2011-05-25 11:40:00,42.86,42.87,42.81,42.81,42700.0,33.2945,33.3023,33.2557,33.2557,42700.0
2011-05-25 11:45:00,42.82,42.85,42.81,42.82,37200.0,33.2635,33.2868,33.2557,33.2635,37200.0
2011-05-25 11:50:00,42.83,42.84,42.8,42.81,18400.0,33.2712,33.279,33.2479,33.2557,18400.0
2011-05-25 11:55:00,42.8,42.82,42.77,42.78,15100.0,33.2479,33.2635,33.2246,33.2324,15100.0
2011-05-25 12:00:00,42.78,42.78,42.73,42.73,28000.0,33.2324,33.2324,33.1935,33.1935,28000.0
2011-05-25 12:05:00,42.73,42.74,42.68,42.68,22300.0,33.1935,33.2013,33.1547,33.1547,22300.0
2011-05-25 12:10:00,42.69,42.75,42.68,42.74,21300.0,33.1625,33.2091,33.1547,33.2013,21300.0
2011-05-25 12:15:00,42.73,42.76,42.72,42.72,17700.0,33.1935,33.2169,33.1858,33.1858,17700.0
2011-05-25 12:20:00,42.73,42.73,42.71,42.72,17400.0,33.1935,33.1935,33.178,33.1858,17400.0
2011-05-25 12:25:00,42.71,42.72,42.7,42.71,5100.0,33.178,33.1858,33.1702,33.178,5100.0
2011-05-25 12:30:00,42.71,42.78,42.7,42.77,23000.0,33.178,33.2324,33.1702,33.2246,23000.0
2011-05-25 12:35:00,42.77,42.78,42.7,42.7,52200.0,33.2246,33.2324,33.1702,33.1702,52200.0
2011-05-25 12:40:00,42.7,42.7,42.64,42.66,41100.0,33.1702,33.1702,33.1236,33.1392,41100.0
2011-05-25 12:45:00,42.67,42.71,42.67,42.7,21600.0,33.1469,33.178,33.1469,33.1702,21600.0
2011-05-25 12:50:00,42.71,42.72,42.66,42.67,13300.0,33.178,33.1858,33.1392,33.1469,13300.0
2011-05-25 12:55:00,42.67,42.7,42.64,42.7,12500.0,33.1469,33.1702,33.1236,33.1702,12500.0
2011-05-25 13:00:00,42.7,42.73,42.69,42.71,11600.0,33.1702,33.1935,33.1625,33.178,11600.0
2011-05-25 13:05:00,42.71,42.76,42.69,42.75,102000.0,33.178,33.2169,33.1625,33.2091,102000.0
2011-05-25 13:10:00,42.74,42.76,42.74,42.76,18000.0,33.2013,33.2169,33.2013,33.2169,18000.0
2011-05-25 13:15:00,42.75,42.76,42.75,42.75,7400.0,33.2091,33.2169,33.2091,33.2091,7400.0
2011-05-25 13:20:00,42.76,42.76,42.75,42.75,15500.0,33.2169,33.2169,33.2091,33.2091,15500.0
2011-05-25 13:25:00,42.76,42.76,42.75,42.76,9400.0,33.2169,33.2169,33.2091,33.2169,9400.0
2011-05-25 13:30:00,42.75,42.76,42.72,42.74,13000.0,33.2091,33.2169,33.1858,33.2013,13000.0
2011-05-25 13:35:00,42.74,42.75,42.7,42.7,9700.0,33.2013,33.2091,33.1702,33.1702,9700.0
2011-05-25 13:40:00,42.7,42.76,42.7,42.76,12500.0,33.1702,33.2169,33.1702,33.2169,12500.0
2011-05-25 13:45:00,42.75,42.76,42.75,42.75,5800.0,33.2091,33.2169,33.2091,33.2091,5800.0
2011-05-25 13:50:00,42.75,42.77,42.75,42.75,12100.0,33.2091,33.2246,33.2091,33.2091,12100.0
2011-05-25 13:55:00,42.74,42.75,42.72,42.73,6200.0,33.2013,33.2091,33.1858,33.1935,6200.0
2011-05-25 14:00:00,42.73,42.73,42.69,42.72,19600.0,33.1935,33.1935,33.1625,33.1858,19600.0
2011-05-25 14:05:00,42.73,42.75,42.72,42.75,9300.0,33.1935,33.2091,33.1858,33.2091,9300.0
2011-05-25 14:10:00,42.75,42.8,42.75,42.8,13300.0,33.2091,33.2479,33.2091,33.2479,13300.0
2011-05-25 14:15:00,42.8,42.83,42.79,42.81,47100.0,33.2479,33.2712,33.2402,33.2557,47100.0
2011-05-25 14:20:00,42.82,42.83,42.81,42.81,16500.0,33.2635,33.2712,33.2557,33.2557,16500.0
2011-05-25 14:25:00,42.82,42.84,42.81,42.84,11800.0,33.2635,33.279,33.2557,33.279,11800.0
2011-05-25 14:30:00,42.84,42.85,42.8,42.8,20600.0,33.279,33.2868,33.2479,33.2479,20600.0
2011-05-25 14:35:00,42.8,42.81,42.7,42.7,52700.0,33.2479,33.2557,33.1702,33.1702,52700.0
2011-05-25 14:40:00,42.71,42.71,42.66,42.71,41500.0,33.178,33.178,33.1392,33.178,41500.0
2011-05-25 14:45:00,42.71,42.72,42.69,42.69,15300.0,33.178,33.1858,33.1625,33.1625,15300.0
2011-05-25 14:50:00,42.69,42.76,42.69,42.74,69800.0,33.1625,33.2169,33.1625,33.2013,69800.0
2011-05-25 14:55:00,42.74,42.78,42.74,42.78,19900.0,33.2013,33.2324,33.2013,33.2324,19900.0
2011-05-25 15:00:00,42.78,42.81,42.75,42.8,51800.0,33.2324,33.2557,33.2091,33.2479,51800.0
2011-05-25 15:05:00,42.81,42.9,42.8,42.83,79900.0,33.2557,33.3256,33.2479,33.2712,79900.0
2011-05-25 15:10:00,42.84,42.87,42.82,42.85,45600.0,33.279,33.3023,33.2635,33.2868,45600.0
2011-05-25 15:15:00,42.85,42.86,42.79,42.8,31000.0,33.2868,33.2945,33.2402,33.2479,31000.0
2011-05-25 15:20:00,42.79,42.8,42.77,42.78,36400.0,33.2402,33.2479,33.2246,33.2324,36400.0
2011-05-25 15:25:00,42.78,42.79,42.74,42.79,36500.0,33.2324,33.2402,33.2013,33.2402,36500.0
2011-05-25 15:30:00,42.78,42.79,42.76,42.76,24000.0,33.2324,33.2402,33.2169,33.2169,24000.0
2011-05-25 15:35:00,42.76,42.78,42.74,42.78,26600.0,33.2169,33.2324,33.2013,33.2324,26600.0
2011-05-25 15:40:00,42.78,42.83,42.78,42.83,36300.0,33.2324,33.2712,33.2324,33.2712,36300.0
2011-05-25 15:45:00,42.83,42.84,42.8,42.8,157800.0,33.2712,33.279,33.2479,33.2479,157800.0
2011-05-25 15:50:00,42.8,42.81,42.74,42.74,58000.0,33.2479,33.2557,33.2013,33.2013,58000.0
2011-05-25 15:55:00,42.75,42.75,42.72,42.73,130200.0,33.2091,33.2091,33.1858,33.1935,130200.0
2011-05-26 09:30:00,42.64,42.74,42.6,42.74,44000.0,33.1236,33.2013,33.0926,33.2013,44000.0
2011-05-26 09:35:00,42.74,42.78,42.73,42.74,27900.0,33.2013,33.2324,33.1935,33.2013,27900.0
2011-05-26 09:40:00,42.74,42.77,42.74,42.74,32000.0,33.2013,33.2246,33.2013,33.2013,32000.0
2011-05-26 09:45:00,42.75,42.76,42.71,42.75,38200.0,33.2091,33.2169,33.178,33.2091,38200.0
2011-05-26 09:50:00,42.76,42.82,42.75,42.79,179000.0,33.2169,33.2635,33.2091,33.2402,179000.0
2011-05-26 09:55:00,42.79,42.82,42.75,42.82,40500.0,33.2402,33.2635,33.2091,33.2635,40500.0
2011-05-26 10:00:00,42.81,42.82,42.75,42.76,47200.0,33.2557,33.2635,33.2091,33.2169,47200.0
2011-05-26 10:05:00,42.76,42.77,42.73,42.75,65300.0,33.2169,33.2246,33.1935,33.2091,65300.0
2011-05-26 10:10:00,42.74,42.77,42.72,42.75,148300.0,33.2013,33.2246,33.1858,33.2091,148300.0
2011-05-26 10:15:00,42.75,42.79,42.73,42.75,257700.0,33.2091,33.2402,33.1935,33.2091,257700.0
2011-05-26 10:20:00,42.75,42.77,42.73,42.75,209400.0,33.2091,33.2246,33.1935,33.2091,209400.0
2011-05-26 10:25:00,42.75,42.82,42.72,42.81,129900.0,33.2091,33.2635,33.1858,33.2557,129900.0
2011-05-26 10:30:00,42.8,42.82,42.76,42.8,43400.0,33.2479,33.2635,33.2169,33.2479,43400.0
2011-05-26 10:35:00,42.79,42.81,42.78,42.79,26900.0,33.2402,33.2557,33.2324,33.2402,26900.0
2011-05-26 10:40:00,42.78,42.79,42.74,42.77,22900.0,33.2324,33.2402,33.2013,33.2246,22900.0
2011-05-26 10:45:00,42.76,42.79,42.75,42.76,41800.0,33.2169,33.2402,33.2091,33.2169,41800.0
2011-05-26 10:50:00,42.76,42.81,42.75,42.8,74300.0,33.2169,33.2557,33.2091,33.2479,74300.0
2011-05-26 10:55:00,42.8,42.8,42.73,42.75,50400.0,33.2479,33.2479,33.1935,33.2091,50400.0
2011-05-26 11:00:00,42.75,42.76,42.72,42.76,35900.0,33.2091,33.2169,33.1858,33.2169,35900.0
2011-05-26 11:05:00,42.76,42.81,42.76,42.77,43100.0,33.2169,33.2557,33.2169,33.2246,43100.0
2011-05-26 11:10:00,42.77,42.8,42.76,42.77,21800.0,33.2246,33.2479,33.2169,33.2246,21800.0
2011-05-26 11:15:00,42.76,42.77,42.73,42.76,28800.0,33.2169,33.2246,33.1935,33.2169,28800.0
2011-05-26 11:20:00,42.76,42.79,42.75,42.75,20800.0,33.2169,33.2402,33.2091,33.2091,20800.0
2011-05-26 11:25:00,42.76,42.77,42.74,42.77,32900.0,33.2169,33.2246,33.2013,33.2246,32900.0
2011-05-26 11:30:00,42.77,42.79,42.75,42.78,12800.0,33.2246,33.2402,33.2091,33.2324,12800.0
2011-05-26 11:35:00,42.78,42.78,42.74,42.75,89600.0,33.2324,33.2324,33.2013,33.2091,89600.0
2011-05-26 11:40:00,42.75,42.78,42.74,42.76,11500.0,33.2091,33.2324,33.2013,33.2169,11500.0
2011-05-26 11:45:00,42.75,42.86,42.75,42.85,231200.0,33.2091,33.2945,33.2091,33.2868,231200.0
2011-05-26 11:50:00,42.85,42.88,42.83,42.85,203800.0,33.2868,33.3101,33.2712,33.2868,203800.0
2011-05-26 11:55:00,42.84,42.85,42.79,42.79,10500.0,33.279,33.2868,33.2402,33.2402,10500.0
2011-05-26 12:00:00,42.8,42.82,42.79,42.82,10000.0,33.2479,33.2635,33.2402,33.2635,10000.0
2011-05-26 12:05:00,42.82,42.86,42.82,42.84,11500.0,33.2635,33.2945,33.2635,33.279,11500.0
2011-05-26 12:10:00,42.84,42.95,42.84,42.94,28000.0,33.279,33.3644,33.279,33.3567,28000.0
2011-05-26 12:15:00,42.93,42.94,42.92,42.92,15400.0,33.3489,33.3567,33.3411,33.3411,15400.0
2011-05-26 12:20:00,42.92,42.92,42.87,42.89,26200.0,33.3411,33.3411,33.3023,33.3178,26200.0
2011-05-26 12:25:00,42.89,42.95,42.89,42.9,25500.0,33.3178,33.3644,33.3178,33.3256,25500.0
2011-05-26 12:30:00,42.9,42.94,42.9,42.93,16800.0,33.3256,33.3567,33.3256,33.3489,16800.0
2011-05-26 12:35:00,42.94,42.94,42.89,42.89,12600.0,33.3567,33.3567,33.3178,33.3178,12600.0
2011-05-26 12:40:00,42.89,42.89,42.87,42.87,24300.0,33.3178,33.3178,33.3023,33.3023,24300.0
2011-05-26 12:45:00,42.87,42.91,42.87,42.91,15700.0,33.3023,33.3334,33.3023,33.3334,15700.0
2011-05-26 12:50:00,42.91,42.91,42.89,42.89,16600.0,33.3334,33.3334,33.3178,33.3178,16600.0
2011-05-26 12:55:00,42.9,42.9,42.89,42.89,33800.0,33.3256,33.3256,33.3178,33.3178,33800.0
2011-05-26 13:00:00,42.9,42.9,42.88,42.89,17700.0,33.3256,33.3256,33.3101,33.3178,17700.0
2011-05-26 13:05:00,42.88,42.89,42.88,42.88,4300.0,33.3101,33.3178,33.3101,33.3101,4300.0
2011-05-26 13:10:00,42.88,42.89,42.87,42.87,4700.0,33.3101,33.3178,33.3023,33.3023,4700.0
2011-05-26 13:15:00,42.87,42.96,42.87,42.95,85500.0,33.3023,33.3722,33.3023,33.3644,85500.0
2011-05-26 13:20:00,42.95,42.97,42.93,42.97,10900.0,33.3644,33.38,33.3489,33.38,10900.0
2011-05-26 13:25:00,42.97,42.99,42.97,42.99,14800.0,33.38,33.3955,33.38,33.3955,14800.0
2011-05-26 13:30:00,42.98,43.0,42.97,42.99,22200.0,33.3878,33.4033,33.38,33.3955,22200.0
2011-05-26 13:35:00,43.0,43.06,43.0,43.03,52700.0,33.4033,33.4499,33.4033,33.4266,52700.0
2011-05-26 13:40:00,43.03,43.03,43.01,43.01,8700.0,33.4266,33.4266,33.4111,33.4111,8700.0
2011-05-26 13:45:00,43.01,43.02,43.0,43.0,5600.0,33.4111,33.4188,33.4033,33.4033,5600.0
2011-05-26 13:50:00,43.0,43.07,43.0,43.0,25900.0,33.4033,33.4577,33.4033,33.4033,25900.0
2011-05-26 13:55:00,43.0,43.01,42.99,42.99,22100.0,33.4033,33.4111,33.3955,33.3955,22100.0
2011-05-26 14:00:00,42.99,43.0,42.97,42.97,11900.0,33.3955,33.4033,33.38,33.38,11900.0
2011-05-26 14:05:00,42.97,42.99,42.97,42.97,18500.0,33.38,33.3955,33.38,33.38,18500.0
2011-05-26 14:10:00,42.98,42.99,42.97,42.98,9100.0,33.3878,33.3955,33.38,33.3878,9100.0
2011-05-26 14:15:00,42.99,42.99,42.96,42.99,139300.0,33.3955,33.3955,33.3722,33.3955,139300.0
2011-05-26 14:20:00,42.99,43.01,42.98,43.0,37800.0,33.3955,33.4111,33.3878,33.4033,37800.0
2011-05-26 14:25:00,43.0,43.05,43.0,43.02,10200.0,33.4033,33.4421,33.4033,33.4188,10200.0
2011-05-26 14:30:00,43.02,43.03,43.01,43.01,26400.0,33.4188,33.4266,33.4111,33.4111,26400.0
2011-05-26 14:35:00,43.01,43.02,42.94,42.95,31700.0,33.4111,33.4188,33.3567,33.3644,31700.0
2011-05-26 14:40:00,42.95,42.95,42.9,42.92,25000.0,33.3644,33.3644,33.3256,33.3411,25000.0
2011-05-26 14:45:00,42.92,42.92,42.91,42.91,107200.0,33.3411,33.3411,33.3334,33.3334,107200.0
2011-05-26 14:50:00,42.91,42.93,42.89,42.89,27800.0,33.3334,33.3489,33.3178,33.3178,27800.0
2011-05-26 14:55:00,42.89,42.94,42.89,42.92,26100.0,33.3178,33.3567,33.3178,33.3411,26100.0
2011-05-26 15:00:00,42.92,42.93,42.9,42.9,18200.0,33.3411,33.3489,33.3256,33.3256,18200.0
2011-05-26 15:05:00,42.9,42.91,42.89,42.91,41300.0,33.3256,33.3334,33.3178,33.3334,41300.0
2011-05-26 15:10:00,42.9,42.91,42.88,42.89,32000.0,33.3256,33.3334,33.3101,33.3178,32000.0
2011-05-26 15:15:00,42.88,42.93,42.88,42.9,25800.0,33.3101,33.3489,33.3101,33.3256,25800.0
2011-05-26 15:20:00,42.9,42.92,42.89,42.92,28200.0,33.3256,33.3411,33.3178,33.3411,28200.0
2011-05-26 15:25:00,42.92,42.92,42.9,42.9,15900.0,33.3411,33.3411,33.3256,33.3256,15900.0
2011-05-26 15:30:00,42.91,42.92,42.89,42.89,50100.0,33.3334,33.3411,33.3178,33.3178,50100.0
2011-05-26 15:35:00,42.9,42.93,42.89,42.93,58100.0,33.3256,33.3489,33.3178,33.3489,58100.0
2011-05-26 15:40:00,42.92,42.93,42.91,42.92,88200.0,33.3411,33.3489,33.3334,33.3411,88200.0
2011-05-26 15:45:00,42.92,42.92,42.85,42.87,246500.0,33.3411,33.3411,33.2868,33.3023,246500.0
2011-05-26 15:50:00,42.86,42.89,42.86,42.88,60100.0,33.2945,33.3178,33.2945,33.3101,60100.0
2011-05-26 15:55:00,42.87,42.91,42.86,42.9,166400.0,33.3023,33.3334,33.2945,33.3256,166400.0
2011-05-27 09:30:00,43.03,43.07,42.88,42.91,48700.0,33.4266,33.4577,33.3101,33.3334,48700.0
2011-05-27 09:35:00,42.9,42.99,42.9,42.98,16700.0,33.3256,33.3955,33.3256,33.3878,16700.0
2011-05-27 09:40:00,42.98,43.03,42.94,43.02,28300.0,33.3878,33.4266,33.3567,33.4188,28300.0
2011-05-27 09:45:00,43.01,43.01,42.97,43.0,114100.0,33.4111,33.4111,33.38,33.4033,114100.0
2011-05-27 09:50:00,43.0,43.01,42.99,43.01,29700.0,33.4033,33.4111,33.3955,33.4111,29700.0
2011-05-27 09:55:00,43.01,43.07,43.01,43.05,14400.0,33.4111,33.4577,33.4111,33.4421,14400.0
2011-05-27 10:00:00,43.04,43.05,42.98,43.0,61900.0,33.4344,33.4421,33.3878,33.4033,61900.0
2011-05-27 10:05:00,43.0,43.01,42.98,43.0,101900.0,33.4033,33.4111,33.3878,33.4033,101900.0
2011-05-27 10:10:00,43.01,43.01,42.96,42.96,35300.0,33.4111,33.4111,33.3722,33.3722,35300.0
2011-05-27 10:15:00,42.96,43.02,42.95,43.02,119300.0,33.3722,33.4188,33.3644,33.4188,119300.0
2011-05-27 10:20:00,43.02,43.02,43.01,43.02,28800.0,33.4188,33.4188,33.4111,33.4188,28800.0
2011-05-27 10:25:00,43.01,43.02,43.0,43.0,12300.0,33.4111,33.4188,33.4033,33.4033,12300.0
2011-05-27 10:30:00,43.0,43.01,43.0,43.0,18400.0,33.4033,33.4111,33.4033,33.4033,18400.0
2011-05-27 10:35:00,43.0,43.01,43.0,43.0,21000.0,33.4033,33.4111,33.4033,33.4033,21000.0
2011-05-27 10:40:00,43.0,43.02,43.0,43.01,27800.0,33.4033,33.4188,33.4033,33.4111,27800.0
2011-05-27 10:45:00,43.0,43.01,43.0,43.0,13100.0,33.4033,33.4111,33.4033,33.4033,13100.0
2011-05-27 10:50:00,43.01,43.01,42.96,42.97,12000.0,33.4111,33.4111,33.3722,33.38,12000.0
2011-05-27 10:55:00,42.97,42.99,42.94,42.99,16700.0,33.38,33.3955,33.3567,33.3955,16700.0
2011-05-27 11:00:00,42.98,43.05,42.98,43.05,14800.0,33.3878,33.4421,33.3878,33.4421,14800.0
2011-05-27 11:05:00,43.04,43.05,42.99,42.99,23900.0,33.4344,33.4421,33.3955,33.3955,23900.0
2011-05-27 11:10:00,42.99,43.01,42.99,43.0,11200.0,33.3955,33.4111,33.3955,33.4033,11200.0
2011-05-27 11:15:00,43.01,43.05,43.0,43.05,24400.0,33.4111,33.4421,33.4033,33.4421,24400.0
2011-05-27 11:20:00,43.05,43.05,43.04,43.04,13400.0,33.4421,33.4421,33.4344,33.4344,13400.0
2011-05-27 11:25:00,43.05,43.05,43.02,43.03,15700.0,33.4421,33.4421,33.4188,33.4266,15700.0
2011-05-27 11:30:00,43.03,43.03,43.0,43.0,15500.0,33.4266,33.4266,33.4033,33.4033,15500.0
2011-05-27 11:35:00,43.01,43.02,43.0,43.01,7200.0,33.4111,33.4188,33.4033,33.4111,7200.0
2011-05-27 11:40:00,43.02,43.08,43.02,43.07,13000.0,33.4188,33.4654,33.4188,33.4577,13000.0
2011-05-27 11:45:00,43.07,43.08,43.07,43.07,17300.0,33.4577,33.4654,33.4577,33.4577,17300.0
2011-05-27 11:50:00,43.08,43.08,43.07,43.08,11100.0,33.4654,33.4654,33.4577,33.4654,11100.0
2011-05-27 11:55:00,43.08,43.12,43.07,43.12,25600.0,33.4654,33.4965,33.4577,33.4965,25600.0
2011-05-27 12:00:00,43.11,43.15,43.11,43.13,54000.0,33.4887,33.5198,33.4887,33.5043,54000.0
2011-05-27 12:05:00,43.13,43.17,43.11,43.17,38000.0,33.5043,33.5354,33.4887,33.5354,38000.0
2011-05-27 12:10:00,43.17,43.17,43.14,43.15,20100.0,33.5354,33.5354,33.512,33.5198,20100.0
2011-05-27 12:15:00,43.16,43.16,43.14,43.15,12700.0,33.5276,33.5276,33.512,33.5198,12700.0
2011-05-27 12:20:00,43.15,43.18,43.14,43.17,20300.0,33.5198,33.5431,33.512,33.5354,20300.0
2011-05-27 12:25:00,43.17,43.17,43.15,43.16,6400.0,33.5354,33.5354,33.5198,33.5276,6400.0
2011-05-27 12:30:00,43.15,43.16,43.15,43.16,12700.0,33.5198,33.5276,33.5198,33.5276,12700.0
2011-05-27 12:35:00,43.16,43.16,43.15,43.15,2800.0,33.5276,33.5276,33.5198,33.5198,2800.0
2011-05-27 12:40:00,43.15,43.16,43.14,43.15,11100.0,33.5198,33.5276,33.512,33.5198,11100.0
2011-05-27 12:45:00,43.15,43.16,43.15,43.15,10600.0,33.5198,33.5276,33.5198,33.5198,10600.0
2011-05-27 12:50:00,43.15,43.18,43.14,43.15,33900.0,33.5198,33.5431,33.512,33.5198,33900.0
2011-05-27 12:55:00,43.15,43.16,43.15,43.15,7500.0,33.5198,33.5276,33.5198,33.5198,7500.0
2011-05-27 13:00:00,43.15,43.21,43.14,43.2,41700.0,33.5198,33.5664,33.512,33.5587,41700.0
2011-05-27 13:05:00,43.2,43.21,43.2,43.2,18600.0,33.5587,33.5664,33.5587,33.5587,18600.0
2011-05-27 13:10:00,43.2,43.21,43.2,43.2,18200.0,33.5587,33.5664,33.5587,33.5587,18200.0
2011-05-27 13:15:00,43.2,43.2,43.15,43.16,63600.0,33.5587,33.5587,33.5198,33.5276,63600.0
2011-05-27 13:20:00,43.15,43.16,43.15,43.15,8600.0,33.5198,33.5276,33.5198,33.5198,8600.0
2011-05-27 13:25:00,43.15,43.16,43.15,43.15,8100.0,33.5198,33.5276,33.5198,33.5198,8100.0
2011-05-27 13:30:00,43.15,43.18,43.15,43.18,28000.0,33.5198,33.5431,33.5198,33.5431,28000.0
2011-05-27 13:35:00,43.17,43.18,43.15,43.15,36400.0,33.5354,33.5431,33.5198,33.5198,36400.0
2011-05-27 13:40:00,43.15,43.19,43.15,43.15,28600.0,33.5198,33.5509,33.5198,33.5198,28600.0
2011-05-27 13:45:00,43.15,43.16,43.15,43.15,16600.0,33.5198,33.5276,33.5198,33.5198,16600.0
2011-05-27 13:50:00,43.15,43.16,43.15,43.15,11000.0,33.5198,33.5276,33.5198,33.5198,11000.0
2011-05-27 13:55:00,43.16,43.18,43.15,43.16,17700.0,33.5276,33.5431,33.5198,33.5276,17700.0
2011-05-27 14:00:00,43.15,43.17,43.14,43.16,47700.0,33.5198,33.5354,33.512,33.5276,47700.0
2011-05-27 14:05:00,43.17,43.2,43.14,43.19,33100.0,33.5354,33.5587,33.512,33.5509,33100.0
2011-05-27 14:10:00,43.19,43.2,43.17,43.17,13800.0,33.5509,33.5587,33.5354,33.5354,13800.0
2011-05-27 14:15:00,43.18,43.18,43.17,43.17,11300.0,33.5431,33.5431,33.5354,33.5354,11300.0
2011-05-27 14:20:00,43.18,43.18,43.15,43.15,12800.0,33.5431,33.5431,33.5198,33.5198,12800.0
2011-05-27 14:25:00,43.14,43.18,43.14,43.16,18800.0,33.512,33.5431,33.512,33.5276,18800.0
2011-05-27 14:30:00,43.16,43.17,43.15,43.15,17500.0,33.5276,33.5354,33.5198,33.5198,17500.0
2011-05-27 14:35:00,43.15,43.16,43.15,43.15,14800.0,33.5198,33.5276,33.5198,33.5198,14800.0
2011-05-27 14:40:00,43.16,43.21,43.14,43.15,55400.0,33.5276,33.5664,33.512,33.5198,55400.0
2011-05-27 14:45:00,43.15,43.16,43.15,43.15,15300.0,33.5198,33.5276,33.5198,33.5198,15300.0
2011-05-27 14:50:00,43.15,43.16,43.15,43.15,11100.0,33.5198,33.5276,33.5198,33.5198,11100.0
2011-05-27 14:55:00,43.16,43.16,43.15,43.15,8900.0,33.5276,33.5276,33.5198,33.5198,8900.0
2011-05-27 15:00:00,43.15,43.16,43.14,43.15,47400.0,33.5198,33.5276,33.512,33.5198,47400.0
2011-05-27 15:05:00,43.15,43.15,43.1,43.1,204200.0,33.5198,33.5198,33.481,33.481,204200.0
2011-05-27 15:10:00,43.1,43.1,43.07,43.08,22100.0,33.481,33.481,33.4577,33.4654,22100.0
2011-05-27 15:15:00,43.07,43.11,43.06,43.11,23200.0,33.4577,33.4887,33.4499,33.4887,23200.0
2011-05-27 15:20:00,43.1,43.11,43.07,43.07,17500.0,33.481,33.4887,33.4577,33.4577,17500.0
2011-05-27 15:25:00,43.08,43.13,43.06,43.11,37400.0,33.4654,33.5043,33.4499,33.4887,37400.0
2011-05-27 15:30:00,43.12,43.12,43.08,43.1,25800.0,33.4965,33.4965,33.4654,33.481,25800.0
2011-05-27 15:35:00,43.11,43.11,43.1,43.1,22700.0,33.4887,33.4887,33.481,33.481,22700.0
2011-05-27 15:40:00,43.1,43.12,43.1,43.1,66500.0,33.481,33.4965,33.481,33.481,66500.0
2011-05-27 15:45:00,43.11,43.12,43.1,43.12,73300.0,33.4887,33.4965,33.481,33.4965,73300.0
2011-05-27 15:50:00,43.11,43.12,43.1,43.11,45900.0,33.4887,33.4965,33.481,33.4887,45900.0
2011-05-27 15:55:00,43.1,43.11,43.1,43.1,127000.0,33.481,33.4887,33.481,33.481,127000.0
2011-05-31 09:30:00,43.27,43.37,43.15,43.27,50800.0,33.613,33.6907,33.5198,33.613,50800.0
2011-05-31 09:35:00,43.26,43.27,43.19,43.21,31000.0,33.6053,33.613,33.5509,33.5664,31000.0
2011-05-31 09:40:00,43.21,43.21,43.15,43.21,23500.0,33.5664,33.5664,33.5198,33.5664,23500.0
2011-05-31 09:45:00,43.2,43.28,43.19,43.21,21900.0,33.5587,33.6208,33.5509,33.5664,21900.0
2011-05-31 09:50:00,43.2,43.22,43.15,43.15,18500.0,33.5587,33.5742,33.5198,33.5198,18500.0
2011-05-31 09:55:00,43.16,43.17,43.15,43.15,15800.0,33.5276,33.5354,33.5198,33.5198,15800.0
2011-05-31 10:00:00,43.15,43.2,43.12,43.14,31900.0,33.5198,33.5587,33.4965,33.512,31900.0
2011-05-31 10:05:00,43.14,43.18,43.14,43.16,13700.0,33.512,33.5431,33.512,33.5276,13700.0
2011-05-31 10:10:00,43.17,43.24,43.16,43.18,31200.0,33.5354,33.5897,33.5276,33.5431,31200.0
2011-05-31 10:15:00,43.19,43.26,43.19,43.25,30100.0,33.5509,33.6053,33.5509,33.5975,30100.0
2011-05-31 10:20:00,43.24,43.25,43.18,43.19,28500.0,33.5897,33.5975,33.5431,33.5509,28500.0
2011-05-31 10:25:00,43.19,43.23,43.19,43.23,14800.0,33.5509,33.582,33.5509,33.582,14800.0
2011-05-31 10:30:00,43.23,43.23,43.16,43.17,17800.0,33.582,33.582,33.5276,33.5354,17800.0
2011-05-31 10:35:00,43.17,43.2,43.17,43.18,15900.0,33.5354,33.5587,33.5354,33.5431,15900.0
2011-05-31 10:40:00,43.18,43.23,43.17,43.22,20800.0,33.5431,33.582,33.5354,33.5742,20800.0
2011-05-31 10:45:00,43.21,43.24,43.17,43.17,26300.0,33.5664,33.5897,33.5354,33.5354,26300.0
2011-05-31 10:50:00,43.17,43.21,43.15,43.21,17800.0,33.5354,33.5664,33.5198,33.5664,17800.0
2011-05-31 10:55:00,43.21,43.22,43.19,43.21,15800.0,33.5664,33.5742,33.5509,33.5664,15800.0
2011-05-31 11:00:00,43.2,43.22,43.18,43.22,29100.0,33.5587,33.5742,33.5431,33.5742,29100.0
2011-05-31 11:05:00,43.21,43.25,43.21,43.25,28700.0,33.5664,33.5975,33.5664,33.5975,28700.0
2011-05-31 11:10:00,43.25,43.32,43.25,43.29,34600.0,33.5975,33.6519,33.5975,33.6286,34600.0
2011-05-31 11:15:00,43.29,43.3,43.27,43.29,25700.0,33.6286,33.6363,33.613,33.6286,25700.0
2011-05-31 11:20:00,43.3,43.3,43.27,43.28,28100.0,33.6363,33.6363,33.613,33.6208,28100.0
2011-05-31 11:25:00,43.29,43.29,43.27,43.28,19300.0,33.6286,33.6286,33.613,33.6208,19300.0
2011-05-31 11:30:00,43.28,43.29,43.26,43.27,16400.0,33.6208,33.6286,33.6053,33.613,16400.0
2011-05-31 11:35:00,43.28,43.29,43.28,43.29,11200.0,33.6208,33.6286,33.6208,33.6286,11200.0
2011-05-31 11:40:00,43.29,43.32,43.29,43.31,29400.0,33.6286,33.6519,33.6286,33.6441,29400.0
2011-05-31 11:45:00,43.3,43.32,43.25,43.25,36700.0,33.6363,33.6519,33.5975,33.5975,36700.0
2011-05-31 11:50:00,43.25,43.26,43.24,43.26,7700.0,33.5975,33.6053,33.5897,33.6053,7700.0
2011-05-31 11:55:00,43.25,43.26,43.24,43.24,18700.0,33.5975,33.6053,33.5897,33.5897,18700.0
2011-05-31 12:00:00,43.25,43.26,43.24,43.26,14000.0,33.5975,33.6053,33.5897,33.6053,14000.0
2011-05-31 12:05:00,43.26,43.26,43.22,43.23,28200.0,33.6053,33.6053,33.5742,33.582,28200.0
2011-05-31 12:10:00,43.22,43.23,43.19,43.22,12700.0,33.5742,33.582,33.5509,33.5742,12700.0
2011-05-31 12:15:00,43.22,43.22,43.19,43.2,25600.0,33.5742,33.5742,33.5509,33.5587,25600.0
2011-05-31 12:20:00,43.21,43.22,43.19,43.22,22300.0,33.5664,33.5742,33.5509,33.5742,22300.0
2011-05-31 12:25:00,43.22,43.22,43.2,43.22,14300.0,33.5742,33.5742,33.5587,33.5742,14300.0
2011-05-31 12:30:00,43.21,43.23,43.19,43.22,16600.0,33.5664,33.582,33.5509,33.5742,16600.0
2011-05-31 12:35:00,43.21,43.22,43.16,43.16,15700.0,33.5664,33.5742,33.5276,33.5276,15700.0
2011-05-31 12:40:00,43.16,43.17,43.16,43.17,23600.0,33.5276,33.5354,33.5276,33.5354,23600.0
2011-05-31 12:45:00,43.16,43.17,43.16,43.16,12700.0,33.5276,33.5354,33.5276,33.5276,12700.0
2011-05-31 12:50:00,43.16,43.19,43.15,43.19,17200.0,33.5276,33.5509,33.5198,33.5509,17200.0
2011-05-31 12:55:00,43.19,43.19,43.15,43.15,8800.0,33.5509,33.5509,33.5198,33.5198,8800.0
2011-05-31 13:00:00,43.16,43.16,43.15,43.16,11800.0,33.5276,33.5276,33.5198,33.5276,11800.0
2011-05-31 13:05:00,43.15,43.16,43.15,43.15,6300.0,33.5198,33.5276,33.5198,33.5198,6300.0
2011-05-31 13:10:00,43.16,43.2,43.16,43.2,12900.0,33.5276,33.5587,33.5276,33.5587,12900.0
2011-05-31 13:15:00,43.19,43.19,43.16,43.17,10300.0,33.5509,33.5509,33.5276,33.5354,10300.0
2011-05-31 13:20:00,43.17,43.17,43.15,43.16,12300.0,33.5354,33.5354,33.5198,33.5276,12300.0
2011-05-31 13:25:00,43.15,43.18,43.15,43.16,118500.0,33.5198,33.5431,33.5198,33.5276,118500.0
2011-05-31 13:30:00,43.15,43.17,43.15,43.16,8600.0,33.5198,33.5354,33.5198,33.5276,8600.0
2011-05-31 13:35:00,43.17,43.19,43.16,43.18,9800.0,33.5354,33.5509,33.5276,33.5431,9800.0
2011-05-31 13:40:00,43.18,43.18,43.16,43.17,7500.0,33.5431,33.5431,33.5276,33.5354,7500.0
2011-05-31 13:45:00,43.17,43.17,43.15,43.15,24400.0,33.5354,33.5354,33.5198,33.5198,24400.0
2011-05-31 13:50:00,43.15,43.16,43.14,43.14,36200.0,33.5198,33.5276,33.512,33.512,36200.0
2011-05-31 13:55:00,43.14,43.16,43.14,43.15,31600.0,33.512,33.5276,33.512,33.5198,31600.0
2011-05-31 14:00:00,43.14,43.21,43.14,43.2,49900.0,33.512,33.5664,33.512,33.5587,49900.0
2011-05-31 14:05:00,43.2,43.21,43.17,43.17,47600.0,33.5587,33.5664,33.5354,33.5354,47600.0
2011-05-31 14:10:00,43.18,43.18,43.17,43.17,34600.0,33.5431,33.5431,33.5354,33.5354,34600.0
2011-05-31 14:15:00,43.17,43.24,43.15,43.23,71900.0,33.5354,33.5897,33.5198,33.582,71900.0
2011-05-31 14:20:00,43.23,43.27,43.23,43.27,30100.0,33.582,33.613,33.582,33.613,30100.0
2011-05-31 14:25:00,43.27,43.28,43.26,43.28,23900.0,33.613,33.6208,33.6053,33.6208,23900.0
2011-05-31 14:30:00,43.27,43.28,43.26,43.27,27300.0,33.613,33.6208,33.6053,33.613,27300.0
2011-05-31 14:35:00,43.26,43.29,43.25,43.27,50800.0,33.6053,33.6286,33.5975,33.613,50800.0
2011-05-31 14:40:00,43.26,43.3,43.25,43.29,44900.0,33.6053,33.6363,33.5975,33.6286,44900.0
2011-05-31 14:45:00,43.3,43.3,43.28,43.29,33800.0,33.6363,33.6363,33.6208,33.6286,33800.0
2011-05-31 14:50:00,43.29,43.3,43.28,43.28,45400.0,33.6286,33.6363,33.6208,33.6208,45400.0
2011-05-31 14:55:00,43.28,43.28,43.24,43.24,22000.0,33.6208,33.6208,33.5897,33.5897,22000.0
2011-05-31 15:00:00,43.24,43.24,43.19,43.19,23700.0,33.5897,33.5897,33.5509,33.5509,23700.0
2011-05-31 15:05:00,43.19,43.25,43.19,43.23,54400.0,33.5509,33.5975,33.5509,33.582,54400.0
2011-05-31 15:10:00,43.22,43.23,43.19,43.23,53100.0,33.5742,33.582,33.5509,33.582,53100.0
2011-05-31 15:15:00,43.22,43.23,43.15,43.16,31600.0,33.5742,33.582,33.5198,33.5276,31600.0
2011-05-31 15:20:00,43.16,43.23,43.16,43.23,35500.0,33.5276,33.582,33.5276,33.582,35500.0
2011-05-31 15:25:00,43.22,43.23,43.22,43.22,22700.0,33.5742,33.582,33.5742,33.5742,22700.0
2011-05-31 15:30:00,43.22,43.23,43.18,43.22,46300.0,33.5742,33.582,33.5431,33.5742,46300.0
2011-05-31 15:35:00,43.22,43.24,43.18,43.19,32100.0,33.5742,33.5897,33.5431,33.5509,32100.0
2011-05-31 15:40:00,43.19,43.28,43.18,43.28,45100.0,33.5509,33.6208,33.5431,33.6208,45100.0
2011-05-31 15:45:00,43.28,43.41,43.28,43.34,159500.0,33.6208,33.7218,33.6208,33.6674,159500.0
2011-05-31 15:50:00,43.35,43.4,43.34,43.4,126600.0,33.6752,33.714,33.6674,33.714,126600.0
2011-05-31 15:55:00,43.4,43.42,43.38,43.4,162400.0,33.714,33.7296,33.6985,33.714,162400.0
2011-06-01 09:30:00,43.31,43.38,43.22,43.37,86600.0,33.6441,33.6985,33.5742,33.6907,86600.0
2011-06-01 09:35:00,43.35,43.4,43.35,43.38,26700.0,33.6752,33.714,33.6752,33.6985,26700.0
2011-06-01 09:40:00,43.38,43.41,43.36,43.38,45700.0,33.6985,33.7218,33.6829,33.6985,45700.0
2011-06-01 09:45:00,43.38,43.44,43.38,43.41,42700.0,33.6985,33.7451,33.6985,33.7218,42700.0
2011-06-01 09:50:00,43.41,43.42,43.35,43.35,26400.0,33.7218,33.7296,33.6752,33.6752,26400.0
2011-06-01 09:55:00,43.35,43.36,43.28,43.33,35000.0,33.6752,33.6829,33.6208,33.6596,35000.0
2011-06-01 10:00:00,43.32,43.36,43.28,43.35,94600.0,33.6519,33.6829,33.6208,33.6752,94600.0
2011-06-01 10:05:00,43.36,43.38,43.32,43.38,63100.0,33.6829,33.6985,33.6519,33.6985,63100.0
2011-06-01 10:10:00,43.36,43.39,43.3,43.31,61300.0,33.6829,33.7063,33.6363,33.6441,61300.0
2011-06-01 10:15:00,43.32,43.32,43.3,43.3,37300.0,33.6519,33.6519,33.6363,33.6363,37300.0
2011-06-01 10:20:00,43.3,43.34,43.3,43.32,36100.0,33.6363,33.6674,33.6363,33.6519,36100.0
2011-06-01 10:25:00,43.33,43.33,43.22,43.22,31600.0,33.6596,33.6596,33.5742,33.5742,31600.0
2011-06-01 10:30:00,43.22,43.25,43.19,43.21,39400.0,33.5742,33.5975,33.5509,33.5664,39400.0
2011-06-01 10:35:00,43.22,43.26,43.2,43.23,26600.0,33.5742,33.6053,33.5587,33.582,26600.0
2011-06-01 10:40:00,43.23,43.26,43.23,43.25,38100.0,33.582,33.6053,33.582,33.5975,38100.0
2011-06-01 10:45:00,43.25,43.26,43.18,43.18,37700.0,33.5975,33.6053,33.5431,33.5431,37700.0
2011-06-01 10:50:00,43.18,43.2,43.15,43.17,39100.0,33.5431,33.5587,33.5198,33.5354,39100.0
2011-06-01 10:55:00,43.17,43.18,43.14,43.14,20400.0,33.5354,33.5431,33.512,33.512,20400.0
2011-06-01 11:00:00,43.15,43.17,43.14,43.16,28000.0,33.5198,33.5354,33.512,33.5276,28000.0
2011-06-01 11:05:00,43.15,43.18,43.15,43.17,20000.0,33.5198,33.5431,33.5198,33.5354,20000.0
2011-06-01 11:10:00,43.18,43.2,43.15,43.15,26700.0,33.5431,33.5587,33.5198,33.5198,26700.0
2011-06-01 11:15:00,43.16,43.16,43.13,43.13,14400.0,33.5276,33.5276,33.5043,33.5043,14400.0
2011-06-01 11:20:00,43.14,43.18,43.13,43.18,12800.0,33.512,33.5431,33.5043,33.5431,12800.0
2011-06-01 11:25:00,43.18,43.23,43.17,43.18,27400.0,33.5431,33.582,33.5354,33.5431,27400.0
2011-06-01 11:30:00,43.18,43.19,43.15,43.16,25700.0,33.5431,33.5509,33.5198,33.5276,25700.0
2011-06-01 11:35:00,43.16,43.17,43.14,43.16,14600.0,33.5276,33.5354,33.512,33.5276,14600.0
2011-06-01 11:40:00,43.16,43.17,43.16,43.16,13700.0,33.5276,33.5354,33.5276,33.5276,13700.0
2011-06-01 11:45:00,43.16,43.18,43.16,43.17,15900.0,33.5276,33.5431,33.5276,33.5354,15900.0
2011-06-01 11:50:00,43.18,43.18,43.17,43.18,11500.0,33.5431,33.5431,33.5354,33.5431,11500.0
2011-06-01 11:55:00,43.17,43.18,43.17,43.18,12500.0,33.5354,33.5431,33.5354,33.5431,12500.0
2011-06-01 12:00:00,43.18,43.18,43.15,43.15,19900.0,33.5431,33.5431,33.5198,33.5198,19900.0
2011-06-01 12:05:00,43.14,43.18,43.13,43.15,41100.0,33.512,33.5431,33.5043,33.5198,41100.0
2011-06-01 12:10:00,43.15,43.16,43.14,43.14,13900.0,33.5198,33.5276,33.512,33.512,13900.0
2011-06-01 12:15:00,43.14,43.17,43.14,43.16,25000.0,33.512,33.5354,33.512,33.5276,25000.0
2011-06-01 12:20:00,43.16,43.17,43.13,43.13,18000.0,33.5276,33.5354,33.5043,33.5043,18000.0
2011-06-01 12:25:00,43.14,43.16,43.13,43.15,15600.0,33.512,33.5276,33.5043,33.5198,15600.0
2011-06-01 12:30:00,43.15,43.17,43.14,43.15,17200.0,33.5198,33.5354,33.512,33.5198,17200.0
2011-06-01 12:35:00,43.15,43.16,43.14,43.15,10600.0,33.5198,33.5276,33.512,33.5198,10600.0
2011-06-01 12:40:00,43.15,43.16,43.15,43.15,7200.0,33.5198,33.5276,33.5198,33.5198,7200.0
2011-06-01 12:45:00,43.16,43.16,43.14,43.15,14000.0,33.5276,33.5276,33.512,33.5198,14000.0
2011-06-01 12:50:00,43.15,43.16,43.14,43.14,26100.0,33.5198,33.5276,33.512,33.512,26100.0
2011-06-01 12:55:00,43.14,43.15,43.14,43.14,26700.0,33.512,33.5198,33.512,33.512,26700.0
2011-06-01 13:00:00,43.14,43.15,43.11,43.11,8000.0,33.512,33.5198,33.4887,33.4887,8000.0
2011-06-01 13:05:00,43.12,43.12,43.09,43.1,27300.0,33.4965,33.4965,33.4732,33.481,27300.0
2011-06-01 13:10:00,43.1,43.1,43.09,43.1,26800.0,33.481,33.481,33.4732,33.481,26800.0
2011-06-01 13:15:00,43.1,43.13,43.1,43.1,19800.0,33.481,33.5043,33.481,33.481,19800.0
2011-06-01 13:20:00,43.1,43.11,43.09,43.11,21000.0,33.481,33.4887,33.4732,33.4887,21000.0
2011-06-01 13:25:00,43.11,43.13,43.08,43.11,33400.0,33.4887,33.5043,33.4654,33.4887,33400.0
2011-06-01 13:30:00,43.11,43.14,43.09,43.12,15100.0,33.4887,33.512,33.4732,33.4965,15100.0
2011-06-01 13:35:00,43.12,43.13,43.09,43.09,11800.0,33.4965,33.5043,33.4732,33.4732,11800.0
2011-06-01 13:40:00,43.09,43.09,43.05,43.06,13100.0,33.4732,33.4732,33.4421,33.4499,13100.0
2011-06-01 13:45:00,43.07,43.1,43.06,43.09,14300.0,33.4577,33.481,33.4499,33.4732,14300.0
2011-06-01 13:50:00,43.09,43.11,43.08,43.09,23000.0,33.4732,33.4887,33.4654,33.4732,23000.0
2011-06-01 13:55:00,43.09,43.1,43.08,43.09,7600.0,33.4732,33.481,33.4654,33.4732,7600.0
2011-06-01 14:00:00,43.09,43.1,43.09,43.09,10900.0,33.4732,33.481,33.4732,33.4732,10900.0
2011-06-01 14:05:00,43.09,43.14,43.09,43.14,10600.0,33.4732,33.512,33.4732,33.512,10600.0
2011-06-01 14:10:00,43.13,43.16,43.12,43.13,44000.0,33.5043,33.5276,33.4965,33.5043,44000.0
2011-06-01 14:15:00,43.13,43.18,43.12,43.17,29300.0,33.5043,33.5431,33.4965,33.5354,29300.0
2011-06-01 14:20:00,43.17,43.19,43.14,43.17,26000.0,33.5354,33.5509,33.512,33.5354,26000.0
2011-06-01 14:25:00,43.17,43.22,43.17,43.21,25600.0,33.5354,33.5742,33.5354,33.5664,25600.0
2011-06-01 14:30:00,43.2,43.21,43.16,43.19,61700.0,33.5587,33.5664,33.5276,33.5509,61700.0
2011-06-01 14:35:00,43.19,43.19,43.15,43.15,20900.0,33.5509,33.5509,33.5198,33.5198,20900.0
2011-06-01 14:40:00,43.15,43.16,43.15,43.15,12900.0,33.5198,33.5276,33.5198,33.5198,12900.0
2011-06-01 14:45:00,43.16,43.22,43.15,43.19,30000.0,33.5276,33.5742,33.5198,33.5509,30000.0
2011-06-01 14:50:00,43.19,43.25,43.19,43.25,22200.0,33.5509,33.5975,33.5509,33.5975,22200.0
2011-06-01 14:55:00,43.25,43.3,43.23,43.29,63100.0,33.5975,33.6363,33.582,33.6286,63100.0
2011-06-01 15:00:00,43.29,43.3,43.23,43.23,40500.0,33.6286,33.6363,33.582,33.582,40500.0
2011-06-01 15:05:00,43.23,43.27,43.2,43.22,50500.0,33.582,33.613,33.5587,33.5742,50500.0
2011-06-01 15:10:00,43.22,43.23,43.15,43.15,16700.0,33.5742,33.582,33.5198,33.5198,16700.0
2011-06-01 15:15:00,43.15,43.19,43.15,43.18,35300.0,33.5198,33.5509,33.5198,33.5431,35300.0
2011-06-01 15:20:00,43.17,43.18,43.15,43.15,43000.0,33.5354,33.5431,33.5198,33.5198,43000.0
2011-06-01 15:25:00,43.16,43.16,43.15,43.15,13600.0,33.5276,33.5276,33.5198,33.5198,13600.0
2011-06-01 15:30:00,43.15,43.16,43.15,43.15,25600.0,33.5198,33.5276,33.5198,33.5198,25600.0
2011-06-01 15:35:00,43.16,43.16,43.15,43.15,19900.0,33.5276,33.5276,33.5198,33.5198,19900.0
2011-06-01 15:40:00,43.16,43.16,43.14,43.15,46600.0,33.5276,33.5276,33.512,33.5198,46600.0
2011-06-01 15:45:00,43.15,43.16,43.14,43.15,44200.0,33.5198,33.5276,33.512,33.5198,44200.0
2011-06-01 15:50:00,43.15,43.18,43.15,43.17,75600.0,33.5198,33.5431,33.5198,33.5354,75600.0
2011-06-01 15:55:00,43.17,43.17,43.13,43.13,122600.0,33.5354,33.5354,33.5043,33.5043,122600.0
2011-06-02 09:30:00,43.05,43.05,42.75,42.76,53400.0,33.4421,33.4421,33.2091,33.2169,53400.0
2011-06-02 09:35:00,42.76,42.79,42.66,42.77,38200.0,33.2169,33.2402,33.1392,33.2246,38200.0
2011-06-02 09:40:00,42.78,42.84,42.65,42.75,44000.0,33.2324,33.279,33.1314,33.2091,44000.0
2011-06-02 09:45:00,42.74,42.76,42.69,42.73,40800.0,33.2013,33.2169,33.1625,33.1935,40800.0
2011-06-02 09:50:00,42.72,42.84,42.72,42.78,54000.0,33.1858,33.279,33.1858,33.2324,54000.0
2011-06-02 09:55:00,42.77,42.78,42.68,42.78,87100.0,33.2246,33.2324,33.1547,33.2324,87100.0
2011-06-02 10:00:00,42.77,42.88,42.77,42.85,66100.0,33.2246,33.3101,33.2246,33.2868,66100.0
2011-06-02 10:05:00,42.84,42.87,42.79,42.79,103400.0,33.279,33.3023,33.2402,33.2402,103400.0
2011-06-02 10:10:00,42.79,42.8,42.75,42.77,48800.0,33.2402,33.2479,33.2091,33.2246,48800.0
2011-06-02 10:15:00,42.75,42.83,42.75,42.79,64800.0,33.2091,33.2712,33.2091,33.2402,64800.0
2011-06-02 10:20:00,42.78,42.78,42.74,42.74,25300.0,33.2324,33.2324,33.2013,33.2013,25300.0
2011-06-02 10:25:00,42.74,42.8,42.74,42.8,37500.0,33.2013,33.2479,33.2013,33.2479,37500.0
2011-06-02 10:30:00,42.8,42.8,42.76,42.8,39200.0,33.2479,33.2479,33.2169,33.2479,39200.0
2011-06-02 10:35:00,42.8,42.8,42.77,42.77,24300.0,33.2479,33.2479,33.2246,33.2246,24300.0
2011-06-02 10:40:00,42.77,42.8,42.76,42.79,34700.0,33.2246,33.2479,33.2169,33.2402,34700.0
2011-06-02 10:45:00,42.8,42.81,42.77,42.8,43900.0,33.2479,33.2557,33.2246,33.2479,43900.0
2011-06-02 10:50:00,42.8,42.82,42.77,42.77,80400.0,33.2479,33.2635,33.2246,33.2246,80400.0
2011-06-02 10:55:00,42.77,42.78,42.77,42.77,69200.0,33.2246,33.2324,33.2246,33.2246,69200.0
2011-06-02 11:00:00,42.77,42.8,42.77,42.8,28100.0,33.2246,33.2479,33.2246,33.2479,28100.0
2011-06-02 11:05:00,42.8,42.8,42.77,42.77,30900.0,33.2479,33.2479,33.2246,33.2246,30900.0
2011-06-02 11:10:00,42.77,42.8,42.77,42.79,29300.0,33.2246,33.2479,33.2246,33.2402,29300.0
2011-06-02 11:15:00,42.79,42.8,42.78,42.8,17200.0,33.2402,33.2479,33.2324,33.2479,17200.0
2011-06-02 11:20:00,42.8,42.8,42.78,42.8,42500.0,33.2479,33.2479,33.2324,33.2479,42500.0
2011-06-02 11:25:00,42.8,42.81,42.79,42.8,26800.0,33.2479,33.2557,33.2402,33.2479,26800.0
2011-06-02 11:30:00,42.8,42.82,42.79,42.8,48600.0,33.2479,33.2635,33.2402,33.2479,48600.0
2011-06-02 11:35:00,42.8,42.81,42.77,42.79,43700.0,33.2479,33.2557,33.2246,33.2402,43700.0
2011-06-02 11:40:00,42.79,42.82,42.78,42.8,23800.0,33.2402,33.2635,33.2324,33.2479,23800.0
2011-06-02 11:45:00,42.8,42.81,42.79,42.8,46900.0,33.2479,33.2557,33.2402,33.2479,46900.0
2011-06-02 11:50:00,42.81,42.85,42.8,42.8,29100.0,33.2557,33.2868,33.2479,33.2479,29100.0
2011-06-02 11:55:00,42.8,42.81,42.79,42.79,30000.0,33.2479,33.2557,33.2402,33.2402,30000.0
2011-06-02 12:00:00,42.8,42.81,42.79,42.8,10500.0,33.2479,33.2557,33.2402,33.2479,10500.0
2011-06-02 12:05:00,42.8,42.81,42.79,42.79,32500.0,33.2479,33.2557,33.2402,33.2402,32500.0
2011-06-02 12:10:00,42.8,42.84,42.79,42.8,24800.0,33.2479,33.279,33.2402,33.2479,24800.0
2011-06-02 12:15:00,42.81,42.84,42.8,42.84,14500.0,33.2557,33.279,33.2479,33.279,14500.0
2011-06-02 12:20:00,42.83,42.84,42.8,42.8,16500.0,33.2712,33.279,33.2479,33.2479,16500.0
2011-06-02 12:25:00,42.8,42.82,42.79,42.81,23300.0,33.2479,33.2635,33.2402,33.2557,23300.0
2011-06-02 12:30:00,42.81,42.81,42.79,42.8,17800.0,33.2557,33.2557,33.2402,33.2479,17800.0
2011-06-02 12:35:00,42.8,42.8,42.79,42.8,17400.0,33.2479,33.2479,33.2402,33.2479,17400.0
2011-06-02 12:40:00,42.8,42.86,42.8,42.85,21800.0,33.2479,33.2945,33.2479,33.2868,21800.0
2011-06-02 12:45:00,42.83,42.83,42.8,42.81,33700.0,33.2712,33.2712,33.2479,33.2557,33700.0
2011-06-02 12:50:00,42.8,42.86,42.8,42.83,15900.0,33.2479,33.2945,33.2479,33.2712,15900.0
2011-06-02 12:55:00,42.83,42.84,42.8,42.82,37900.0,33.2712,33.279,33.2479,33.2635,37900.0
2011-06-02 13:00:00,42.82,42.84,42.82,42.83,18000.0,33.2635,33.279,33.2635,33.2712,18000.0
2011-06-02 13:05:00,42.83,42.87,42.83,42.86,24800.0,33.2712,33.3023,33.2712,33.2945,24800.0
2011-06-02 13:10:00,42.86,42.86,42.81,42.83,12300.0,33.2945,33.2945,33.2557,33.2712,12300.0
2011-06-02 13:15:00,42.82,42.83,42.8,42.8,9300.0,33.2635,33.2712,33.2479,33.2479,9300.0
2011-06-02 13:20:00,42.8,42.81,42.8,42.8,12700.0,33.2479,33.2557,33.2479,33.2479,12700.0
2011-06-02 13:25:00,42.8,42.84,42.8,42.82,18500.0,33.2479,33.279,33.2479,33.2635,18500.0
2011-06-02 13:30:00,42.82,42.85,42.79,42.8,33000.0,33.2635,33.2868,33.2402,33.2479,33000.0
2011-06-02 13:35:00,42.8,42.8,42.79,42.79,73300.0,33.2479,33.2479,33.2402,33.2402,73300.0
2011-06-02 13:40:00,42.79,42.83,42.79,42.83,15700.0,33.2402,33.2712,33.2402,33.2712,15700.0
2011-06-02 13:45:00,42.82,42.83,42.8,42.8,33100.0,33.2635,33.2712,33.2479,33.2479,33100.0
2011-06-02 13:50:00,42.8,42.81,42.79,42.81,15400.0,33.2479,33.2557,33.2402,33.2557,15400.0
2011-06-02 13:55:00,42.8,42.83,42.8,42.82,29600.0,33.2479,33.2712,33.2479,33.2635,29600.0
2011-06-02 14:00:00,42.82,42.88,42.82,42.85,29000.0,33.2635,33.3101,33.2635,33.2868,29000.0
2011-06-02 14:05:00,42.85,42.88,42.82,42.83,29900.0,33.2868,33.3101,33.2635,33.2712,29900.0
2011-06-02 14:10:00,42.84,42.87,42.83,42.85,19700.0,33.279,33.3023,33.2712,33.2868,19700.0
2011-06-02 14:15:00,42.86,42.87,42.79,42.8,39600.0,33.2945,33.3023,33.2402,33.2479,39600.0
2011-06-02 14:20:00,42.8,42.81,42.75,42.76,44500.0,33.2479,33.2557,33.2091,33.2169,44500.0
2011-06-02 14:25:00,42.76,42.77,42.73,42.73,29000.0,33.2169,33.2246,33.1935,33.1935,29000.0
2011-06-02 14:30:00,42.73,42.78,42.73,42.78,32500.0,33.1935,33.2324,33.1935,33.2324,32500.0
2011-06-02 14:35:00,42.78,42.8,42.78,42.78,19600.0,33.2324,33.2479,33.2324,33.2324,19600.0
2011-06-02 14:40:00,42.78,42.79,42.78,42.78,21000.0,33.2324,33.2402,33.2324,33.2324,21000.0
2011-06-02 14:45:00,42.78,42.79,42.78,42.79,15300.0,33.2324,33.2402,33.2324,33.2402,15300.0
2011-06-02 14:50:00,42.79,42.8,42.78,42.8,32700.0,33.2402,33.2479,33.2324,33.2479,32700.0
2011-06-02 14:55:00,42.8,42.81,42.79,42.8,31400.0,33.2479,33.2557,33.2402,33.2479,31400.0
2011-06-02 15:00:00,42.8,42.83,42.8,42.83,49100.0,33.2479,33.2712,33.2479,33.2712,49100.0
2011-06-02 15:05:00,42.83,42.83,42.79,42.79,41500.0,33.2712,33.2712,33.2402,33.2402,41500.0
2011-06-02 15:10:00,42.8,42.8,42.73,42.76,57500.0,33.2479,33.2479,33.1935,33.2169,57500.0
2011-06-02 15:15:00,42.77,42.8,42.73,42.74,42500.0,33.2246,33.2479,33.1935,33.2013,42500.0
2011-06-02 15:20:00,42.74,42.78,42.73,42.78,38100.0,33.2013,33.2324,33.1935,33.2324,38100.0
2011-06-02 15:25:00,42.77,42.78,42.75,42.75,34100.0,33.2246,33.2324,33.2091,33.2091,34100.0
2011-06-02 15:30:00,42.76,42.76,42.7,42.7,58000.0,33.2169,33.2169,33.1702,33.1702,58000.0
2011-06-02 15:35:00,42.7,42.76,42.7,42.74,84000.0,33.1702,33.2169,33.1702,33.2013,84000.0
2011-06-02 15:40:00,42.74,42.77,42.73,42.73,56200.0,33.2013,33.2246,33.1935,33.1935,56200.0
2011-06-02 15:45:00,42.74,42.76,42.71,42.75,112000.0,33.2013,33.2169,33.178,33.2091,112000.0
2011-06-02 15:50:00,42.75,42.77,42.73,42.76,131300.0,33.2091,33.2246,33.1935,33.2169,131300.0
2011-06-02 15:55:00,42.77,42.79,42.74,42.78,203800.0,33.2246,33.2402,33.2013,33.2324,203800.0
2011-06-03 09:30:00,42.4,42.5,42.32,42.39,51300.0,32.9372,33.0149,32.8751,32.9294,51300.0
2011-06-03 09:35:00,42.37,42.47,42.36,42.45,22100.0,32.9139,32.9916,32.9061,32.976,22100.0
2011-06-03 09:40:00,42.46,42.46,42.35,42.36,79200.0,32.9838,32.9838,32.8984,32.9061,79200.0
2011-06-03 09:45:00,42.36,42.42,42.35,42.39,28200.0,32.9061,32.9527,32.8984,32.9294,28200.0
2011-06-03 09:50:00,42.39,42.44,42.38,42.38,46200.0,32.9294,32.9683,32.9217,32.9217,46200.0
2011-06-03 09:55:00,42.39,42.4,42.37,42.38,17200.0,32.9294,32.9372,32.9139,32.9217,17200.0
2011-06-03 10:00:00,42.39,42.49,42.39,42.44,74200.0,32.9294,33.0071,32.9294,32.9683,74200.0
2011-06-03 10:05:00,42.44,42.45,42.4,42.4,24700.0,32.9683,32.976,32.9372,32.9372,24700.0
2011-06-03 10:10:00,42.41,42.52,42.41,42.51,21900.0,32.945,33.0304,32.945,33.0226,21900.0
2011-06-03 10:15:00,42.5,42.57,42.48,42.55,23700.0,33.0149,33.0693,32.9993,33.0537,23700.0
2011-06-03 10:20:00,42.56,42.56,42.51,42.51,16800.0,33.0615,33.0615,33.0226,33.0226,16800.0
2011-06-03 10:25:00,42.52,42.61,42.52,42.56,17800.0,33.0304,33.1003,33.0304,33.0615,17800.0
2011-06-03 10:30:00,42.57,42.6,42.57,42.57,14400.0,33.0693,33.0926,33.0693,33.0693,14400.0
2011-06-03 10:35:00,42.57,42.59,42.53,42.54,66000.0,33.0693,33.0848,33.0382,33.046,66000.0
2011-06-03 10:40:00,42.55,42.62,42.55,42.59,21000.0,33.0537,33.1081,33.0537,33.0848,21000.0
2011-06-03 10:45:00,42.59,42.62,42.53,42.54,16100.0,33.0848,33.1081,33.0382,33.046,16100.0
2011-06-03 10:50:00,42.53,42.54,42.47,42.47,10300.0,33.0382,33.046,32.9916,32.9916,10300.0
2011-06-03 10:55:00,42.48,42.55,42.47,42.53,34500.0,32.9993,33.0537,32.9916,33.0382,34500.0
2011-06-03 11:00:00,42.52,42.6,42.52,42.59,68000.0,33.0304,33.0926,33.0304,33.0848,68000.0
2011-06-03 11:05:00,42.59,42.63,42.56,42.62,24100.0,33.0848,33.1159,33.0615,33.1081,24100.0
2011-06-03 11:10:00,42.61,42.63,42.57,42.59,15300.0,33.1003,33.1159,33.0693,33.0848,15300.0
2011-06-03 11:15:00,42.59,42.59,42.54,42.58,12000.0,33.0848,33.0848,33.046,33.077,12000.0
2011-06-03 11:20:00,42.59,42.64,42.59,42.63,15300.0,33.0848,33.1236,33.0848,33.1159,15300.0
2011-06-03 11:25:00,42.62,42.66,42.6,42.61,32700.0,33.1081,33.1392,33.0926,33.1003,32700.0
2011-06-03 11:30:00,42.61,42.62,42.58,42.59,44600.0,33.1003,33.1081,33.077,33.0848,44600.0
2011-06-03 11:35:00,42.59,42.61,42.55,42.55,13500.0,33.0848,33.1003,33.0537,33.0537,13500.0
2011-06-03 11:40:00,42.55,42.61,42.54,42.6,46500.0,33.0537,33.1003,33.046,33.0926,46500.0
2011-06-03 11:45:00,42.6,42.61,42.58,42.59,78500.0,33.0926,33.1003,33.077,33.0848,78500.0
2011-06-03 11:50:00,42.59,42.59,42.54,42.54,18800.0,33.0848,33.0848,33.046,33.046,18800.0
2011-06-03 11:55:00,42.55,42.6,42.54,42.59,50900.0,33.0537,33.0926,33.046,33.0848,50900.0
2011-06-03 12:00:00,42.59,42.59,42.57,42.58,114800.0,33.0848,33.0848,33.0693,33.077,114800.0
2011-06-03 12:05:00,42.58,42.59,42.57,42.59,23200.0,33.077,33.0848,33.0693,33.0848,23200.0
2011-06-03 12:10:00,42.58,42.58,42.55,42.56,19300.0,33.077,33.077,33.0537,33.0615,19300.0
2011-06-03 12:15:00,42.55,42.58,42.54,42.58,17400.0,33.0537,33.077,33.046,33.077,17400.0
2011-06-03 12:20:00,42.59,42.59,42.55,42.55,13900.0,33.0848,33.0848,33.0537,33.0537,13900.0
2011-06-03 12:25:00,42.55,42.58,42.55,42.58,10100.0,33.0537,33.077,33.0537,33.077,10100.0
2011-06-03 12:30:00,42.58,42.58,42.56,42.57,5900.0,33.077,33.077,33.0615,33.0693,5900.0
2011-06-03 12:35:00,42.56,42.57,42.55,42.56,9400.0,33.0615,33.0693,33.0537,33.0615,9400.0
2011-06-03 12:40:00,42.56,42.57,42.55,42.57,92400.0,33.0615,33.0693,33.0537,33.0693,92400.0
2011-06-03 12:45:00,42.57,42.59,42.57,42.58,8900.0,33.0693,33.0848,33.0693,33.077,8900.0
2011-06-03 12:50:00,42.58,42.59,42.53,42.54,13100.0,33.077,33.0848,33.0382,33.046,13100.0
2011-06-03 12:55:00,42.55,42.59,42.54,42.56,44200.0,33.0537,33.0848,33.046,33.0615,44200.0
2011-06-03 13:00:00,42.57,42.57,42.56,42.57,5500.0,33.0693,33.0693,33.0615,33.0693,5500.0
2011-06-03 13:05:00,42.56,42.57,42.54,42.54,11100.0,33.0615,33.0693,33.046,33.046,11100.0
2011-06-03 13:10:00,42.54,42.55,42.52,42.53,11100.0,33.046,33.0537,33.0304,33.0382,11100.0
2011-06-03 13:15:00,42.52,42.54,42.52,42.53,11100.0,33.0304,33.046,33.0304,33.0382,11100.0
2011-06-03 13:20:00,42.53,42.54,42.49,42.49,24000.0,33.0382,33.046,33.0071,33.0071,24000.0
2011-06-03 13:25:00,42.49,42.51,42.48,42.49,16500.0,33.0071,33.0226,32.9993,33.0071,16500.0
2011-06-03 13:30:00,42.49,42.55,42.47,42.55,23200.0,33.0071,33.0537,32.9916,33.0537,23200.0
2011-06-03 13:35:00,42.55,42.55,42.49,42.54,27000.0,33.0537,33.0537,33.0071,33.046,27000.0
2011-06-03 13:40:00,42.53,42.57,42.53,42.56,31600.0,33.0382,33.0693,33.0382,33.0615,31600.0
2011-06-03 13:45:00,42.56,42.59,42.54,42.59,59100.0,33.0615,33.0848,33.046,33.0848,59100.0
2011-06-03 13:50:00,42.58,42.63,42.58,42.62,38500.0,33.077,33.1159,33.077,33.1081,38500.0
2011-06-03 13:55:00,42.62,42.65,42.62,42.63,62900.0,33.1081,33.1314,33.1081,33.1159,62900.0
2011-06-03 14:00:00,42.63,42.64,42.58,42.59,84300.0,33.1159,33.1236,33.077,33.0848,84300.0
2011-06-03 14:05:00,42.58,42.58,42.52,42.53,22200.0,33.077,33.077,33.0304,33.0382,22200.0
2011-06-03 14:10:00,42.54,42.56,42.52,42.55,13900.0,33.046,33.0615,33.0304,33.0537,13900.0
2011-06-03 14:15:00,42.54,42.55,42.54,42.55,2700.0,33.046,33.0537,33.046,33.0537,2700.0
2011-06-03 14:20:00,42.55,42.55,42.51,42.52,14500.0,33.0537,33.0537,33.0226,33.0304,14500.0
2011-06-03 14:25:00,42.53,42.53,42.5,42.5,14100.0,33.0382,33.0382,33.0149,33.0149,14100.0
2011-06-03 14:30:00,42.5,42.51,42.47,42.48,31400.0,33.0149,33.0226,32.9916,32.9993,31400.0
2011-06-03 14:35:00,42.48,42.53,42.47,42.48,20300.0,32.9993,33.0382,32.9916,32.9993,20300.0
2011-06-03 14:40:00,42.48,42.49,42.47,42.47,11600.0,32.9993,33.0071,32.9916,32.9916,11600.0
2011-06-03 14:45:00,42.47,42.5,42.46,42.47,19900.0,32.9916,33.0149,32.9838,32.9916,19900.0
2011-06-03 14:50:00,42.47,42.48,42.45,42.45,10300.0,32.9916,32.9993,32.976,32.976,10300.0
2011-06-03 14:55:00,42.45,42.48,42.41,42.43,44400.0,32.976,32.9993,32.945,32.9605,44400.0
2011-06-03 15:00:00,42.44,42.44,42.36,42.36,64700.0,32.9683,32.9683,32.9061,32.9061,64700.0
2011-06-03 15:05:00,42.37,42.39,42.35,42.35,19900.0,32.9139,32.9294,32.8984,32.8984,19900.0
2011-06-03 15:10:00,42.36,42.38,42.32,42.32,41000.0,32.9061,32.9217,32.8751,32.8751,41000.0
2011-06-03 15:15:00,42.32,42.34,42.3,42.32,33400.0,32.8751,32.8906,32.8595,32.8751,33400.0
2011-06-03 15:20:00,42.32,42.39,42.31,42.38,15700.0,32.8751,32.9294,32.8673,32.9217,15700.0
2011-06-03 15:25:00,42.38,42.39,42.34,42.37,20300.0,32.9217,32.9294,32.8906,32.9139,20300.0
2011-06-03 15:30:00,42.37,42.42,42.37,42.41,23000.0,32.9139,32.9527,32.9139,32.945,23000.0
2011-06-03 15:35:00,42.41,42.43,42.39,42.41,34700.0,32.945,32.9605,32.9294,32.945,34700.0
2011-06-03 15:40:00,42.41,42.43,42.38,42.38,63200.0,32.945,32.9605,32.9217,32.9217,63200.0
2011-06-03 15:45:00,42.38,42.4,42.34,42.37,64600.0,32.9217,32.9372,32.8906,32.9139,64600.0
2011-06-03 15:50:00,42.37,42.38,42.34,42.35,90800.0,32.9139,32.9217,32.8906,32.8984,90800.0
2011-06-03 15:55:00,42.35,42.39,42.34,42.38,105300.0,32.8984,32.9294,32.8906,32.9217,105300.0
2011-06-06 09:30:00,42.33,42.33,42.07,42.09,29600.0,32.8828,32.8828,32.6808,32.6964,29600.0
2011-06-06 09:35:00,42.08,42.17,42.05,42.13,20300.0,32.6886,32.7585,32.6653,32.7275,20300.0
2011-06-06 09:40:00,42.12,42.19,42.03,42.19,37800.0,32.7197,32.7741,32.6498,32.7741,37800.0
2011-06-06 09:45:00,42.19,42.24,42.14,42.24,23000.0,32.7741,32.8129,32.7352,32.8129,23000.0
2011-06-06 09:50:00,42.25,42.26,42.2,42.24,26500.0,32.8207,32.8284,32.7818,32.8129,26500.0
2011-06-06 09:55:00,42.24,42.28,42.22,42.28,9200.0,32.8129,32.844,32.7974,32.844,9200.0
2011-06-06 10:00:00,42.27,42.27,42.22,42.24,19200.0,32.8362,32.8362,32.7974,32.8129,19200.0
2011-06-06 10:05:00,42.25,42.29,42.23,42.26,26800.0,32.8207,32.8517,32.8051,32.8284,26800.0
2011-06-06 10:10:00,42.26,42.26,42.22,42.25,20500.0,32.8284,32.8284,32.7974,32.8207,20500.0
2011-06-06 10:15:00,42.26,42.26,42.21,42.21,6800.0,32.8284,32.8284,32.7896,32.7896,6800.0
2011-06-06 10:20:00,42.21,42.22,42.19,42.19,34300.0,32.7896,32.7974,32.7741,32.7741,34300.0
2011-06-06 10:25:00,42.18,42.23,42.18,42.23,31500.0,32.7663,32.8051,32.7663,32.8051,31500.0
2011-06-06 10:30:00,42.22,42.3,42.22,42.3,29500.0,32.7974,32.8595,32.7974,32.8595,29500.0
2011-06-06 10:35:00,42.31,42.33,42.25,42.25,46400.0,32.8673,32.8828,32.8207,32.8207,46400.0
2011-06-06 10:40:00,42.26,42.26,42.23,42.24,11800.0,32.8284,32.8284,32.8051,32.8129,11800.0
2011-06-06 10:45:00,42.24,42.24,42.2,42.21,26500.0,32.8129,32.8129,32.7818,32.7896,26500.0
2011-06-06 10:50:00,42.22,42.28,42.22,42.27,12300.0,32.7974,32.844,32.7974,32.8362,12300.0
2011-06-06 10:55:00,42.27,42.3,42.24,42.29,10300.0,32.8362,32.8595,32.8129,32.8517,10300.0
2011-06-06 11:00:00,42.29,42.31,42.27,42.28,58700.0,32.8517,32.8673,32.8362,32.844,58700.0
2011-06-06 11:05:00,42.28,42.28,42.26,42.27,11000.0,32.844,32.844,32.8284,32.8362,11000.0
2011-06-06 11:10:00,42.27,42.29,42.26,42.29,31900.0,32.8362,32.8517,32.8284,32.8517,31900.0
2011-06-06 11:15:00,42.29,42.34,42.27,42.3,72000.0,32.8517,32.8906,32.8362,32.8595,72000.0
2011-06-06 11:20:00,42.3,42.36,42.3,42.34,14000.0,32.8595,32.9061,32.8595,32.8906,14000.0
2011-06-06 11:25:00,42.35,42.38,42.34,42.37,12400.0,32.8984,32.9217,32.8906,32.9139,12400.0
2011-06-06 11:30:00,42.37,42.39,42.36,42.36,11300.0,32.9139,32.9294,32.9061,32.9061,11300.0
2011-06-06 11:35:00,42.37,42.4,42.37,42.39,10500.0,32.9139,32.9372,32.9139,32.9294,10500.0
2011-06-06 11:40:00,42.39,42.4,42.37,42.37,15400.0,32.9294,32.9372,32.9139,32.9139,15400.0
2011-06-06 11:45:00,42.38,42.42,42.37,42.41,22600.0,32.9217,32.9527,32.9139,32.945,22600.0
2011-06-06 11:50:00,42.41,42.44,42.4,42.43,6600.0,32.945,32.9683,32.9372,32.9605,6600.0
2011-06-06 11:55:00,42.44,42.46,42.39,42.41,15400.0,32.9683,32.9838,32.9294,32.945,15400.0
2011-06-06 12:00:00,42.41,42.41,42.38,42.38,6600.0,32.945,32.945,32.9217,32.9217,6600.0
2011-06-06 12:05:00,42.38,42.42,42.37,42.41,8200.0,32.9217,32.9527,32.9139,32.945,8200.0
2011-06-06 12:10:00,42.41,42.42,42.36,42.37,7200.0,32.945,32.9527,32.9061,32.9139,7200.0
2011-06-06 12:15:00,42.37,42.37,42.34,42.35,6400.0,32.9139,32.9139,32.8906,32.8984,6400.0
2011-06-06 12:20:00,42.34,42.37,42.33,42.36,6800.0,32.8906,32.9139,32.8828,32.9061,6800.0
2011-06-06 12:25:00,42.35,42.4,42.35,42.38,7600.0,32.8984,32.9372,32.8984,32.9217,7600.0
2011-06-06 12:30:00,42.39,42.39,42.36,42.36,5000.0,32.9294,32.9294,32.9061,32.9061,5000.0
2011-06-06 12:35:00,42.35,42.38,42.33,42.36,11100.0,32.8984,32.9217,32.8828,32.9061,11100.0
2011-06-06 12:40:00,42.35,42.35,42.31,42.32,4700.0,32.8984,32.8984,32.8673,32.8751,4700.0
2011-06-06 12:45:00,42.32,42.35,42.32,42.32,4800.0,32.8751,32.8984,32.8751,32.8751,4800.0
2011-06-06 12:50:00,42.33,42.34,42.31,42.32,5800.0,32.8828,32.8906,32.8673,32.8751,5800.0
2011-06-06 12:55:00,42.33,42.34,42.31,42.32,4200.0,32.8828,32.8906,32.8673,32.8751,4200.0
2011-06-06 13:00:00,42.33,42.33,42.3,42.3,6700.0,32.8828,32.8828,32.8595,32.8595,6700.0
2011-06-06 13:05:00,42.31,42.33,42.31,42.31,11700.0,32.8673,32.8828,32.8673,32.8673,11700.0
2011-06-06 13:10:00,42.3,42.32,42.3,42.32,10300.0,32.8595,32.8751,32.8595,32.8751,10300.0
2011-06-06 13:15:00,42.32,42.33,42.3,42.31,10100.0,32.8751,32.8828,32.8595,32.8673,10100.0
2011-06-06 13:20:00,42.31,42.31,42.29,42.29,7900.0,32.8673,32.8673,32.8517,32.8517,7900.0
2011-06-06 13:25:00,42.29,42.29,42.26,42.26,10100.0,32.8517,32.8517,32.8284,32.8284,10100.0
2011-06-06 13:30:00,42.26,42.28,42.22,42.25,15800.0,32.8284,32.844,32.7974,32.8207,15800.0
2011-06-06 13:35:00,42.25,42.25,42.23,42.23,9200.0,32.8207,32.8207,32.8051,32.8051,9200.0
2011-06-06 13:40:00,42.23,42.28,42.22,42.23,14500.0,32.8051,32.844,32.7974,32.8051,14500.0
2011-06-06 13:45:00,42.24,42.26,42.21,42.23,15300.0,32.8129,32.8284,32.7896,32.8051,15300.0
2011-06-06 13:50:00,42.22,42.23,42.21,42.23,6200.0,32.7974,32.8051,32.7896,32.8051,6200.0
2011-06-06 13:55:00,42.23,42.25,42.21,42.23,10100.0,32.8051,32.8207,32.7896,32.8051,10100.0
2011-06-06 14:00:00,42.23,42.27,42.23,42.25,8400.0,32.8051,32.8362,32.8051,32.8207,8400.0
2011-06-06 14:05:00,42.26,42.27,42.21,42.27,18400.0,32.8284,32.8362,32.7896,32.8362,18400.0
2011-06-06 14:10:00,42.26,42.26,42.22,42.22,15000.0,32.8284,32.8284,32.7974,32.7974,15000.0
2011-06-06 14:15:00,42.22,42.23,42.21,42.21,5000.0,32.7974,32.8051,32.7896,32.7896,5000.0
2011-06-06 14:20:00,42.22,42.25,42.21,42.24,17300.0,32.7974,32.8207,32.7896,32.8129,17300.0
2011-06-06 14:25:00,42.25,42.25,42.23,42.23,4600.0,32.8207,32.8207,32.8051,32.8051,4600.0
2011-06-06 14:30:00,42.23,42.24,42.23,42.23,3900.0,32.8051,32.8129,32.8051,32.8051,3900.0
2011-06-06 14:35:00,42.23,42.23,42.22,42.23,5200.0,32.8051,32.8051,32.7974,32.8051,5200.0
2011-06-06 14:40:00,42.23,42.26,42.22,42.26,11700.0,32.8051,32.8284,32.7974,32.8284,11700.0
2011-06-06 14:45:00,42.26,42.28,42.25,42.27,20100.0,32.8284,32.844,32.8207,32.8362,20100.0
2011-06-06 14:50:00,42.28,42.3,42.22,42.24,20500.0,32.844,32.8595,32.7974,32.8129,20500.0
2011-06-06 14:55:00,42.23,42.24,42.21,42.24,16700.0,32.8051,32.8129,32.7896,32.8129,16700.0
2011-06-06 15:00:00,42.24,42.27,42.21,42.22,31800.0,32.8129,32.8362,32.7896,32.7974,31800.0
2011-06-06 15:05:00,42.22,42.23,42.21,42.21,28800.0,32.7974,32.8051,32.7896,32.7896,28800.0
2011-06-06 15:10:00,42.21,42.22,42.2,42.21,20800.0,32.7896,32.7974,32.7818,32.7896,20800.0
2011-06-06 15:15:00,42.21,42.22,42.18,42.21,24000.0,32.7896,32.7974,32.7663,32.7896,24000.0
2011-06-06 15:20:00,42.21,42.22,42.18,42.22,20800.0,32.7896,32.7974,32.7663,32.7974,20800.0
2011-06-06 15:25:00,42.22,42.22,42.19,42.21,18100.0,32.7974,32.7974,32.7741,32.7896,18100.0
2011-06-06 15:30:00,42.2,42.26,42.2,42.26,17100.0,32.7818,32.8284,32.7818,32.8284,17100.0
2011-06-06 15:35:00,42.26,42.26,42.24,42.25,21200.0,32.8284,32.8284,32.8129,32.8207,21200.0
2011-06-06 15:40:00,42.25,42.31,42.25,42.29,57400.0,32.8207,32.8673,32.8207,32.8517,57400.0
2011-06-06 15:45:00,42.29,42.3,42.26,42.26,50500.0,32.8517,32.8595,32.8284,32.8284,50500.0
2011-06-06 15:50:00,42.27,42.27,42.23,42.25,38700.0,32.8362,32.8362,32.8051,32.8207,38700.0
2011-06-06 15:55:00,42.24,42.26,42.2,42.21,94900.0,32.8129,32.8284,32.7818,32.7896,94900.0
2011-06-07 09:30:00,42.3,42.38,42.26,42.28,24500.0,32.8595,32.9217,32.8284,32.844,24500.0
2011-06-07 09:35:00,42.26,42.29,42.24,42.27,24500.0,32.8284,32.8517,32.8129,32.8362,24500.0
2011-06-07 09:40:00,42.27,42.29,42.26,42.27,15800.0,32.8362,32.8517,32.8284,32.8362,15800.0
2011-06-07 09:45:00,42.27,42.27,42.25,42.26,26400.0,32.8362,32.8362,32.8207,32.8284,26400.0
2011-06-07 09:50:00,42.25,42.25,42.22,42.22,9100.0,32.8207,32.8207,32.7974,32.7974,9100.0
2011-06-07 09:55:00,42.21,42.22,42.17,42.17,12000.0,32.7896,32.7974,32.7585,32.7585,12000.0
2011-06-07 10:00:00,42.18,42.29,42.18,42.28,34200.0,32.7663,32.8517,32.7663,32.844,34200.0
2011-06-07 10:05:00,42.28,42.29,42.26,42.27,9600.0,32.844,32.8517,32.8284,32.8362,9600.0
2011-06-07 10:10:00,42.27,42.44,42.26,42.43,43100.0,32.8362,32.9683,32.8284,32.9605,43100.0
2011-06-07 10:15:00,42.43,42.46,42.41,42.41,23700.0,32.9605,32.9838,32.945,32.945,23700.0
2011-06-07 10:20:00,42.41,42.45,42.41,42.45,15600.0,32.945,32.976,32.945,32.976,15600.0
2011-06-07 10:25:00,42.44,42.45,42.43,42.44,13500.0,32.9683,32.976,32.9605,32.9683,13500.0
2011-06-07 10:30:00,42.44,42.45,42.4,42.42,19900.0,32.9683,32.976,32.9372,32.9527,19900.0
2011-06-07 10:35:00,42.42,42.43,42.42,42.42,19100.0,32.9527,32.9605,32.9527,32.9527,19100.0
2011-06-07 10:40:00,42.42,42.43,42.37,42.4,10200.0,32.9527,32.9605,32.9139,32.9372,10200.0
2011-06-07 10:45:00,42.39,42.4,42.37,42.37,9600.0,32.9294,32.9372,32.9139,32.9139,9600.0
2011-06-07 10:50:00,42.37,42.4,42.37,42.39,15100.0,32.9139,32.9372,32.9139,32.9294,15100.0
2011-06-07 10:55:00,42.4,42.43,42.39,42.42,11500.0,32.9372,32.9605,32.9294,32.9527,11500.0
2011-06-07 11:00:00,42.43,42.5,42.42,42.49,77400.0,32.9605,33.0149,32.9527,33.0071,77400.0
2011-06-07 11:05:00,42.49,42.51,42.48,42.49,12900.0,33.0071,33.0226,32.9993,33.0071,12900.0
2011-06-07 11:10:00,42.48,42.5,42.44,42.44,13400.0,32.9993,33.0149,32.9683,32.9683,13400.0
2011-06-07 11:15:00,42.44,42.44,42.4,42.4,7700.0,32.9683,32.9683,32.9372,32.9372,7700.0
2011-06-07 11:20:00,42.4,42.41,42.35,42.35,8300.0,32.9372,32.945,32.8984,32.8984,8300.0
2011-06-07 11:25:00,42.36,42.39,42.36,42.39,19700.0,32.9061,32.9294,32.9061,32.9294,19700.0
2011-06-07 11:30:00,42.39,42.4,42.33,42.34,32000.0,32.9294,32.9372,32.8828,32.8906,32000.0
2011-06-07 11:35:00,42.34,42.34,42.3,42.3,7100.0,32.8906,32.8906,32.8595,32.8595,7100.0
2011-06-07 11:40:00,42.3,42.3,42.25,42.26,67300.0,32.8595,32.8595,32.8207,32.8284,67300.0
2011-06-07 11:45:00,42.27,42.28,42.26,42.27,5700.0,32.8362,32.844,32.8284,32.8362,5700.0
2011-06-07 11:50:00,42.27,42.28,42.27,42.28,6200.0,32.8362,32.844,32.8362,32.844,6200.0
2011-06-07 11:55:00,42.27,42.31,42.25,42.31,60500.0,32.8362,32.8673,32.8207,32.8673,60500.0
2011-06-07 12:00:00,42.31,42.34,42.29,42.33,7500.0,32.8673,32.8906,32.8517,32.8828,7500.0
2011-06-07 12:05:00,42.33,42.38,42.33,42.37,25600.0,32.8828,32.9217,32.8828,32.9139,25600.0
2011-06-07 12:10:00,42.38,42.38,42.29,42.29,28000.0,32.9217,32.9217,32.8517,32.8517,28000.0
2011-06-07 12:15:00,42.3,42.3,42.29,42.3,4200.0,32.8595,32.8595,32.8517,32.8595,4200.0
2011-06-07 12:20:00,42.3,42.3,42.29,42.3,5900.0,32.8595,32.8595,32.8517,32.8595,5900.0
2011-06-07 12:25:00,42.3,42.3,42.28,42.29,5900.0,32.8595,32.8595,32.844,32.8517,5900.0
2011-06-07 12:30:00,42.29,42.3,42.28,42.29,5800.0,32.8517,32.8595,32.844,32.8517,5800.0
2011-06-07 12:35:00,42.28,42.3,42.28,42.3,14600.0,32.844,32.8595,32.844,32.8595,14600.0
2011-06-07 12:40:00,42.3,42.3,42.25,42.28,31300.0,32.8595,32.8595,32.8207,32.844,31300.0
2011-06-07 12:45:00,42.29,42.3,42.28,42.28,9800.0,32.8517,32.8595,32.844,32.844,9800.0
2011-06-07 12:50:00,42.29,42.31,42.29,42.29,10100.0,32.8517,32.8673,32.8517,32.8517,10100.0
2011-06-07 12:55:00,42.29,42.32,42.29,42.3,11700.0,32.8517,32.8751,32.8517,32.8595,11700.0
2011-06-07 13:00:00,42.3,42.31,42.29,42.31,13400.0,32.8595,32.8673,32.8517,32.8673,13400.0
2011-06-07 13:05:00,42.3,42.31,42.29,42.3,16700.0,32.8595,32.8673,32.8517,32.8595,16700.0
2011-06-07 13:10:00,42.3,42.31,42.28,42.3,14800.0,32.8595,32.8673,32.844,32.8595,14800.0
2011-06-07 13:15:00,42.3,42.3,42.25,42.26,33400.0,32.8595,32.8595,32.8207,32.8284,33400.0
2011-06-07 13:20:00,42.26,42.27,42.25,42.26,14500.0,32.8284,32.8362,32.8207,32.8284,14500.0
2011-06-07 13:25:00,42.26,42.26,42.21,42.21,10300.0,32.8284,32.8284,32.7896,32.7896,10300.0
2011-06-07 13:30:00,42.22,42.23,42.21,42.22,17400.0,32.7974,32.8051,32.7896,32.7974,17400.0
2011-06-07 13:35:00,42.22,42.27,42.21,42.26,21400.0,32.7974,32.8362,32.7896,32.8284,21400.0
2011-06-07 13:40:00,42.26,42.26,42.24,42.24,9600.0,32.8284,32.8284,32.8129,32.8129,9600.0
2011-06-07 13:45:00,42.25,42.25,42.21,42.24,12400.0,32.8207,32.8207,32.7896,32.8129,12400.0
2011-06-07 13:50:00,42.23,42.23,42.2,42.21,12900.0,32.8051,32.8051,32.7818,32.7896,12900.0
2011-06-07 13:55:00,42.2,42.21,42.2,42.2,4000.0,32.7818,32.7896,32.7818,32.7818,4000.0
2011-06-07 14:00:00,42.2,42.21,42.19,42.19,17000.0,32.7818,32.7896,32.7741,32.7741,17000.0
2011-06-07 14:05:00,42.19,42.2,42.19,42.19,41200.0,32.7741,32.7818,32.7741,32.7741,41200.0
2011-06-07 14:10:00,42.2,42.21,42.19,42.21,19600.0,32.7818,32.7896,32.7741,32.7896,19600.0
2011-06-07 14:15:00,42.2,42.21,42.19,42.21,21900.0,32.7818,32.7896,32.7741,32.7896,21900.0
2011-06-07 14:20:00,42.21,42.21,42.2,42.2,9200.0,32.7896,32.7896,32.7818,32.7818,9200.0
2011-06-07 14:25:00,42.19,42.25,42.19,42.25,31700.0,32.7741,32.8207,32.7741,32.8207,31700.0
2011-06-07 14:30:00,42.25,42.25,42.22,42.24,63000.0,32.8207,32.8207,32.7974,32.8129,63000.0
2011-06-07 14:35:00,42.25,42.25,42.18,42.19,25000.0,32.8207,32.8207,32.7663,32.7741,25000.0
2011-06-07 14:40:00,42.18,42.2,42.18,42.19,14300.0,32.7663,32.7818,32.7663,32.7741,14300.0
2011-06-07 14:45:00,42.19,42.21,42.18,42.19,18200.0,32.7741,32.7896,32.7663,32.7741,18200.0
2011-06-07 14:50:00,42.2,42.2,42.19,42.19,7800.0,32.7818,32.7818,32.7741,32.7741,7800.0
2011-06-07 14:55:00,42.19,42.22,42.19,42.22,15500.0,32.7741,32.7974,32.7741,32.7974,15500.0
2011-06-07 15:00:00,42.22,42.24,42.19,42.23,29500.0,32.7974,32.8129,32.7741,32.8051,29500.0
2011-06-07 15:05:00,42.24,42.25,42.18,42.18,39700.0,32.8129,32.8207,32.7663,32.7663,39700.0
2011-06-07 15:10:00,42.18,42.21,42.18,42.21,30400.0,32.7663,32.7896,32.7663,32.7896,30400.0
2011-06-07 15:15:00,42.21,42.23,42.19,42.2,33500.0,32.7896,32.8051,32.7741,32.7818,33500.0
2011-06-07 15:20:00,42.2,42.2,42.16,42.18,37800.0,32.7818,32.7818,32.7508,32.7663,37800.0
2011-06-07 15:25:00,42.19,42.22,42.19,42.22,32700.0,32.7741,32.7974,32.7741,32.7974,32700.0
2011-06-07 15:30:00,42.21,42.22,42.19,42.19,68500.0,32.7896,32.7974,32.7741,32.7741,68500.0
2011-06-07 15:35:00,42.18,42.21,42.17,42.2,59800.0,32.7663,32.7896,32.7585,32.7818,59800.0
2011-06-07 15:40:00,42.19,42.21,42.11,42.12,93200.0,32.7741,32.7896,32.7119,32.7197,93200.0
2011-06-07 15:45:00,42.12,42.17,42.11,42.13,133000.0,32.7197,32.7585,32.7119,32.7275,133000.0
2011-06-07 15:50:00,42.12,42.12,42.07,42.11,108000.0,32.7197,32.7197,32.6808,32.7119,108000.0
2011-06-07 15:55:00,42.12,42.13,42.03,42.05,162500.0,32.7197,32.7275,32.6498,32.6653,162500.0
2011-06-08 09:30:00,42.1,42.22,42.07,42.08,30100.0,32.7042,32.7974,32.6808,32.6886,30100.0
2011-06-08 09:35:00,42.08,42.08,41.93,41.93,26800.0,32.6886,32.6886,32.5721,32.5721,26800.0
2011-06-08 09:40:00,41.93,41.98,41.92,41.94,20400.0,32.5721,32.6109,32.5643,32.5799,20400.0
2011-06-08 09:45:00,41.94,42.01,41.93,42.01,18400.0,32.5799,32.6342,32.5721,32.6342,18400.0
2011-06-08 09:50:00,42.0,42.15,41.98,42.08,23800.0,32.6265,32.743,32.6109,32.6886,23800.0
2011-06-08 09:55:00,42.09,42.12,42.01,42.01,30500.0,32.6964,32.7197,32.6342,32.6342,30500.0
2011-06-08 10:00:00,42.01,42.09,42.01,42.09,21600.0,32.6342,32.6964,32.6342,32.6964,21600.0
2011-06-08 10:05:00,42.1,42.1,42.04,42.04,20500.0,32.7042,32.7042,32.6575,32.6575,20500.0
2011-06-08 10:10:00,42.05,42.1,42.04,42.07,18600.0,32.6653,32.7042,32.6575,32.6808,18600.0
2011-06-08 10:15:00,42.08,42.09,42.03,42.03,20300.0,32.6886,32.6964,32.6498,32.6498,20300.0
2011-06-08 10:20:00,42.02,42.09,42.02,42.05,21900.0,32.642,32.6964,32.642,32.6653,21900.0
2011-06-08 10:25:00,42.04,42.13,42.02,42.12,23600.0,32.6575,32.7275,32.642,32.7197,23600.0
2011-06-08 10:30:00,42.11,42.11,42.03,42.06,66500.0,32.7119,32.7119,32.6498,32.6731,66500.0
2011-06-08 10:35:00,42.07,42.09,42.02,42.03,38800.0,32.6808,32.6964,32.642,32.6498,38800.0
2011-06-08 10:40:00,42.03,42.05,42.02,42.03,16400.0,32.6498,32.6653,32.642,32.6498,16400.0
2011-06-08 10:45:00,42.04,42.04,41.99,41.99,32500.0,32.6575,32.6575,32.6187,32.6187,32500.0
2011-06-08 10:50:00,41.98,41.99,41.95,41.96,7500.0,32.6109,32.6187,32.5876,32.5954,7500.0
2011-06-08 10:55:00,41.97,41.98,41.93,41.97,16500.0,32.6032,32.6109,32.5721,32.6032,16500.0
2011-06-08 11:00:00,41.97,42.02,41.97,41.99,21000.0,32.6032,32.642,32.6032,32.6187,21000.0
2011-06-08 11:05:00,42.0,42.05,42.0,42.03,37000.0,32.6265,32.6653,32.6265,32.6498,37000.0
2011-06-08 11:10:00,42.03,42.04,42.0,42.01,30700.0,32.6498,32.6575,32.6265,32.6342,30700.0
2011-06-08 11:15:00,42.0,42.0,41.96,41.97,13700.0,32.6265,32.6265,32.5954,32.6032,13700.0
2011-06-08 11:20:00,41.97,41.97,41.9,41.9,31300.0,32.6032,32.6032,32.5488,32.5488,31300.0
2011-06-08 11:25:00,41.91,41.92,41.89,41.92,19100.0,32.5566,32.5643,32.541,32.5643,19100.0
2011-06-08 11:30:00,41.92,41.97,41.92,41.97,12400.0,32.5643,32.6032,32.5643,32.6032,12400.0
2011-06-08 11:35:00,41.96,41.96,41.9,41.93,13400.0,32.5954,32.5954,32.5488,32.5721,13400.0
2011-06-08 11:40:00,41.92,41.94,41.9,41.9,9200.0,32.5643,32.5799,32.5488,32.5488,9200.0
2011-06-08 11:45:00,41.91,41.99,41.9,41.99,47700.0,32.5566,32.6187,32.5488,32.6187,47700.0
2011-06-08 11:50:00,42.0,42.03,41.98,42.03,31500.0,32.6265,32.6498,32.6109,32.6498,31500.0
2011-06-08 11:55:00,42.03,42.04,42.0,42.03,24600.0,32.6498,32.6575,32.6265,32.6498,24600.0
2011-06-08 12:00:00,42.03,42.04,42.02,42.04,12400.0,32.6498,32.6575,32.642,32.6575,12400.0
2011-06-08 12:05:00,42.04,42.08,42.03,42.06,14600.0,32.6575,32.6886,32.6498,32.6731,14600.0
2011-06-08 12:10:00,42.06,42.1,42.06,42.06,36100.0,32.6731,32.7042,32.6731,32.6731,36100.0
2011-06-08 12:15:00,42.06,42.09,42.04,42.05,48500.0,32.6731,32.6964,32.6575,32.6653,48500.0
2011-06-08 12:20:00,42.06,42.07,42.0,42.01,15000.0,32.6731,32.6808,32.6265,32.6342,15000.0
2011-06-08 12:25:00,42.01,42.02,41.99,42.0,12600.0,32.6342,32.642,32.6187,32.6265,12600.0
2011-06-08 12:30:00,42.0,42.02,41.99,41.99,13200.0,32.6265,32.642,32.6187,32.6187,13200.0
2011-06-08 12:35:00,42.0,42.0,41.97,42.0,8900.0,32.6265,32.6265,32.6032,32.6265,8900.0
2011-06-08 12:40:00,41.99,42.0,41.99,42.0,2700.0,32.6187,32.6265,32.6187,32.6265,2700.0
2011-06-08 12:45:00,42.0,42.0,41.98,41.99,9600.0,32.6265,32.6265,32.6109,32.6187,9600.0
2011-06-08 12:50:00,41.98,42.0,41.97,41.98,22000.0,32.6109,32.6265,32.6032,32.6109,22000.0
2011-06-08 12:55:00,41.99,42.0,41.98,41.99,22600.0,32.6187,32.6265,32.6109,32.6187,22600.0
2011-06-08 13:00:00,42.0,42.04,41.99,42.03,31100.0,32.6265,32.6575,32.6187,32.6498,31100.0
2011-06-08 13:05:00,42.03,42.05,42.03,42.04,10700.0,32.6498,32.6653,32.6498,32.6575,10700.0
2011-06-08 13:10:00,42.05,42.05,42.0,42.04,31800.0,32.6653,32.6653,32.6265,32.6575,31800.0
2011-06-08 13:15:00,42.03,42.04,42.01,42.04,11900.0,32.6498,32.6575,32.6342,32.6575,11900.0
2011-06-08 13:20:00,42.04,42.04,42.02,42.02,13400.0,32.6575,32.6575,32.642,32.642,13400.0
2011-06-08 13:25:00,42.03,42.05,42.02,42.03,33100.0,32.6498,32.6653,32.642,32.6498,33100.0
2011-06-08 13:30:00,42.03,42.04,41.99,42.0,21400.0,32.6498,32.6575,32.6187,32.6265,21400.0
2011-06-08 13:35:00,42.0,42.01,41.96,41.97,35100.0,32.6265,32.6342,32.5954,32.6032,35100.0
2011-06-08 13:40:00,41.96,42.0,41.96,41.98,14900.0,32.5954,32.6265,32.5954,32.6109,14900.0
2011-06-08 13:45:00,41.99,42.03,41.99,42.03,6500.0,32.6187,32.6498,32.6187,32.6498,6500.0
2011-06-08 13:50:00,42.02,42.02,41.99,42.01,18100.0,32.642,32.642,32.6187,32.6342,18100.0
2011-06-08 13:55:00,42.01,42.01,41.96,42.0,14300.0,32.6342,32.6342,32.5954,32.6265,14300.0
2011-06-08 14:00:00,42.0,42.02,41.98,41.99,27300.0,32.6265,32.642,32.6109,32.6187,27300.0
2011-06-08 14:05:00,41.99,42.02,41.97,41.99,38500.0,32.6187,32.642,32.6032,32.6187,38500.0
2011-06-08 14:10:00,41.99,41.99,41.96,41.98,17300.0,32.6187,32.6187,32.5954,32.6109,17300.0
2011-06-08 14:15:00,41.98,42.0,41.97,41.99,12400.0,32.6109,32.6265,32.6032,32.6187,12400.0
2011-06-08 14:20:00,42.0,42.0,41.96,41.97,20000.0,32.6265,32.6265,32.5954,32.6032,20000.0
2011-06-08 14:25:00,41.97,42.02,41.96,42.0,35900.0,32.6032,32.642,32.5954,32.6265,35900.0
2011-06-08 14:30:00,42.01,42.04,42.01,42.04,46000.0,32.6342,32.6575,32.6342,32.6575,46000.0
2011-06-08 14:35:00,42.03,42.1,42.03,42.05,94400.0,32.6498,32.7042,32.6498,32.6653,94400.0
2011-06-08 14:40:00,42.05,42.05,41.98,41.99,62900.0,32.6653,32.6653,32.6109,32.6187,62900.0
2011-06-08 14:45:00,41.99,42.01,41.98,42.01,21900.0,32.6187,32.6342,32.6109,32.6342,21900.0
2011-06-08 14:50:00,42.0,42.04,42.0,42.04,15400.0,32.6265,32.6575,32.6265,32.6575,15400.0
2011-06-08 14:55:00,42.04,42.05,42.02,42.02,31900.0,32.6575,32.6653,32.642,32.642,31900.0
2011-06-08 15:00:00,42.03,42.05,42.02,42.05,26700.0,32.6498,32.6653,32.642,32.6653,26700.0
2011-06-08 15:05:00,42.05,42.05,42.01,42.03,177900.0,32.6653,32.6653,32.6342,32.6498,177900.0
2011-06-08 15:10:00,42.03,42.05,41.98,42.02,41300.0,32.6498,32.6653,32.6109,32.642,41300.0
2011-06-08 15:15:00,42.02,42.02,41.98,42.0,56700.0,32.642,32.642,32.6109,32.6265,56700.0
2011-06-08 15:20:00,42.01,42.03,42.0,42.0,41100.0,32.6342,32.6498,32.6265,32.6265,41100.0
2011-06-08 15:25:00,42.0,42.01,41.99,42.01,36500.0,32.6265,32.6342,32.6187,32.6342,36500.0
2011-06-08 15:30:00,42.0,42.04,41.99,41.99,80100.0,32.6265,32.6575,32.6187,32.6187,80100.0
2011-06-08 15:35:00,41.99,42.01,41.98,41.98,100000.0,32.6187,32.6342,32.6109,32.6109,100000.0
2011-06-08 15:40:00,41.98,41.99,41.89,41.99,206000.0,32.6109,32.6187,32.541,32.6187,206000.0
2011-06-08 15:45:00,41.98,42.0,41.94,41.95,264500.0,32.6109,32.6265,32.5799,32.5876,264500.0
2011-06-08 15:50:00,41.95,41.96,41.9,41.9,144600.0,32.5876,32.5954,32.5488,32.5488,144600.0
2011-06-08 15:55:00,41.9,41.93,41.9,41.93,237800.0,32.5488,32.5721,32.5488,32.5721,237800.0
2011-06-09 09:30:00,41.89,41.94,41.87,41.91,33800.0,32.541,32.5799,32.5255,32.5566,33800.0
2011-06-09 09:35:00,41.91,41.91,41.73,41.75,34800.0,32.5566,32.5566,32.4167,32.4323,34800.0
2011-06-09 09:40:00,41.76,41.8,41.75,41.77,15300.0,32.44,32.4711,32.4323,32.4478,15300.0
2011-06-09 09:45:00,41.78,41.79,41.75,41.76,9000.0,32.4556,32.4633,32.4323,32.44,9000.0
2011-06-09 09:50:00,41.77,41.79,41.76,41.76,14200.0,32.4478,32.4633,32.44,32.44,14200.0
2011-06-09 09:55:00,41.75,41.77,41.67,41.77,28400.0,32.4323,32.4478,32.3701,32.4478,28400.0
2011-06-09 10:00:00,41.77,41.83,41.76,41.82,24800.0,32.4478,32.4944,32.44,32.4866,24800.0
2011-06-09 10:05:00,41.82,41.82,41.77,41.82,33800.0,32.4866,32.4866,32.4478,32.4866,33800.0
2011-06-09 10:10:00,41.82,41.86,41.81,41.84,14800.0,32.4866,32.5177,32.4789,32.5022,14800.0
2011-06-09 10:15:00,41.84,41.88,41.84,41.86,27500.0,32.5022,32.5333,32.5022,32.5177,27500.0
2011-06-09 10:20:00,41.87,41.9,41.83,41.89,29300.0,32.5255,32.5488,32.4944,32.541,29300.0
2011-06-09 10:25:00,41.88,41.94,41.87,41.88,21700.0,32.5333,32.5799,32.5255,32.5333,21700.0
2011-06-09 10:30:00,41.89,41.93,41.87,41.88,34500.0,32.541,32.5721,32.5255,32.5333,34500.0
2011-06-09 10:35:00,41.88,41.93,41.87,41.91,25400.0,32.5333,32.5721,32.5255,32.5566,25400.0
2011-06-09 10:40:00,41.91,41.93,41.88,41.88,21000.0,32.5566,32.5721,32.5333,32.5333,21000.0
2011-06-09 10:45:00,41.88,41.89,41.85,41.85,11500.0,32.5333,32.541,32.5099,32.5099,11500.0
2011-06-09 10:50:00,41.85,41.87,41.84,41.84,8700.0,32.5099,32.5255,32.5022,32.5022,8700.0
2011-06-09 10:55:00,41.83,41.86,41.82,41.86,15800.0,32.4944,32.5177,32.4866,32.5177,15800.0
2011-06-09 11:00:00,41.86,41.89,41.81,41.81,19800.0,32.5177,32.541,32.4789,32.4789,19800.0
2011-06-09 11:05:00,41.81,41.84,41.79,41.79,21400.0,32.4789,32.5022,32.4633,32.4633,21400.0
2011-06-09 11:10:00,41.79,41.82,41.77,41.78,27800.0,32.4633,32.4866,32.4478,32.4556,27800.0
2011-06-09 11:15:00,41.78,41.9,41.77,41.88,587600.0,32.4556,32.5488,32.4478,32.5333,587600.0
2011-06-09 11:20:00,41.89,41.91,41.84,41.85,248700.0,32.541,32.5566,32.5022,32.5099,248700.0
2011-06-09 11:25:00,41.84,41.87,41.81,41.86,29500.0,32.5022,32.5255,32.4789,32.5177,29500.0
2011-06-09 11:30:00,41.85,41.95,41.85,41.95,41900.0,32.5099,32.5876,32.5099,32.5876,41900.0
2011-06-09 11:35:00,41.95,42.01,41.94,42.0,78100.0,32.5876,32.6342,32.5799,32.6265,78100.0
2011-06-09 11:40:00,41.99,42.03,41.99,42.02,31500.0,32.6187,32.6498,32.6187,32.642,31500.0
2011-06-09 11:45:00,42.01,42.06,42.01,42.06,28400.0,32.6342,32.6731,32.6342,32.6731,28400.0
2011-06-09 11:50:00,42.06,42.13,42.05,42.12,32400.0,32.6731,32.7275,32.6653,32.7197,32400.0
2011-06-09 11:55:00,42.11,42.13,42.08,42.08,30400.0,32.7119,32.7275,32.6886,32.6886,30400.0
2011-06-09 12:00:00,42.08,42.08,42.04,42.05,19900.0,32.6886,32.6886,32.6575,32.6653,19900.0
2011-06-09 12:05:00,42.06,42.08,42.02,42.04,45800.0,32.6731,32.6886,32.642,32.6575,45800.0
2011-06-09 12:10:00,42.03,42.04,42.01,42.03,20400.0,32.6498,32.6575,32.6342,32.6498,20400.0
2011-06-09 12:15:00,42.02,42.03,42.0,42.03,19000.0,32.642,32.6498,32.6265,32.6498,19000.0
2011-06-09 12:20:00,42.03,42.04,42.0,42.0,20900.0,32.6498,32.6575,32.6265,32.6265,20900.0
2011-06-09 12:25:00,42.0,42.0,41.98,42.0,9000.0,32.6265,32.6265,32.6109,32.6265,9000.0
2011-06-09 12:30:00,42.0,42.02,41.99,42.02,33500.0,32.6265,32.642,32.6187,32.642,33500.0
2011-06-09 12:35:00,42.01,42.02,41.98,41.98,7200.0,32.6342,32.642,32.6109,32.6109,7200.0
2011-06-09 12:40:00,41.97,42.0,41.95,41.99,17300.0,32.6032,32.6265,32.5876,32.6187,17300.0
2011-06-09 12:45:00,41.99,42.0,41.97,41.97,9600.0,32.6187,32.6265,32.6032,32.6032,9600.0
2011-06-09 12:50:00,41.98,42.0,41.96,41.97,17600.0,32.6109,32.6265,32.5954,32.6032,17600.0
2011-06-09 12:55:00,41.96,41.98,41.95,41.97,9200.0,32.5954,32.6109,32.5876,32.6032,9200.0
2011-06-09 13:00:00,41.97,41.97,41.94,41.94,9500.0,32.6032,32.6032,32.5799,32.5799,9500.0
2011-06-09 13:05:00,41.94,41.97,41.94,41.96,12700.0,32.5799,32.6032,32.5799,32.5954,12700.0
2011-06-09 13:10:00,41.95,41.96,41.94,41.95,5500.0,32.5876,32.5954,32.5799,32.5876,5500.0
2011-06-09 13:15:00,41.94,41.95,41.94,41.94,5400.0,32.5799,32.5876,32.5799,32.5799,5400.0
2011-06-09 13:20:00,41.95,41.98,41.94,41.97,13300.0,32.5876,32.6109,32.5799,32.6032,13300.0
2011-06-09 13:25:00,41.98,41.98,41.95,41.95,6800.0,32.6109,32.6109,32.5876,32.5876,6800.0
2011-06-09 13:30:00,41.94,41.95,41.94,41.95,3700.0,32.5799,32.5876,32.5799,32.5876,3700.0
2011-06-09 13:35:00,41.94,41.94,41.9,41.9,10800.0,32.5799,32.5799,32.5488,32.5488,10800.0
2011-06-09 13:40:00,41.9,41.96,41.9,41.96,28700.0,32.5488,32.5954,32.5488,32.5954,28700.0
2011-06-09 13:45:00,41.96,41.96,41.94,41.95,8800.0,32.5954,32.5954,32.5799,32.5876,8800.0
2011-06-09 13:50:00,41.95,41.98,41.94,41.94,12900.0,32.5876,32.6109,32.5799,32.5799,12900.0
2011-06-09 13:55:00,41.95,41.97,41.92,41.92,33800.0,32.5876,32.6032,32.5643,32.5643,33800.0
2011-06-09 14:00:00,41.92,42.01,41.92,42.01,24800.0,32.5643,32.6342,32.5643,32.6342,24800.0
2011-06-09 14:05:00,42.01,42.01,42.0,42.01,6400.0,32.6342,32.6342,32.6265,32.6342,6400.0
2011-06-09 14:10:00,42.01,42.03,42.0,42.02,10900.0,32.6342,32.6498,32.6265,32.642,10900.0
2011-06-09 14:15:00,42.03,42.04,42.03,42.04,7100.0,32.6498,32.6575,32.6498,32.6575,7100.0
2011-06-09 14:20:00,42.04,42.04,42.02,42.03,16700.0,32.6575,32.6575,32.642,32.6498,16700.0
2011-06-09 14:25:00,42.03,42.04,42.0,42.02,12100.0,32.6498,32.6575,32.6265,32.642,12100.0
2011-06-09 14:30:00,42.02,42.05,42.01,42.02,10700.0,32.642,32.6653,32.6342,32.642,10700.0
2011-06-09 14:35:00,42.02,42.06,42.01,42.06,22600.0,32.642,32.6731,32.6342,32.6731,22600.0
2011-06-09 14:40:00,42.06,42.09,42.06,42.09,11400.0,32.6731,32.6964,32.6731,32.6964,11400.0
2011-06-09 14:45:00,42.09,42.09,42.06,42.08,16200.0,32.6964,32.6964,32.6731,32.6886,16200.0
2011-06-09 14:50:00,42.08,42.11,42.08,42.11,9500.0,32.6886,32.7119,32.6886,32.7119,9500.0
2011-06-09 14:55:00,42.1,42.11,42.04,42.11,22100.0,32.7042,32.7119,32.6575,32.7119,22100.0
2011-06-09 15:00:00,42.11,42.11,42.08,42.11,25400.0,32.7119,32.7119,32.6886,32.7119,25400.0
2011-06-09 15:05:00,42.11,42.11,42.05,42.05,18400.0,32.7119,32.7119,32.6653,32.6653,18400.0
2011-06-09 15:10:00,42.05,42.06,42.05,42.05,13400.0,32.6653,32.6731,32.6653,32.6653,13400.0
2011-06-09 15:15:00,42.05,42.08,42.02,42.03,40300.0,32.6653,32.6886,32.642,32.6498,40300.0
2011-06-09 15:20:00,42.03,42.04,42.01,42.02,19200.0,32.6498,32.6575,32.6342,32.642,19200.0
2011-06-09 15:25:00,42.02,42.03,41.99,42.0,25100.0,32.642,32.6498,32.6187,32.6265,25100.0
2011-06-09 15:30:00,42.0,42.05,42.0,42.01,78400.0,32.6265,32.6653,32.6265,32.6342,78400.0
2011-06-09 15:35:00,42.01,42.05,42.01,42.03,40600.0,32.6342,32.6653,32.6342,32.6498,40600.0
2011-06-09 15:40:00,42.03,42.04,41.98,42.0,57200.0,32.6498,32.6575,32.6109,32.6265,57200.0
2011-06-09 15:45:00,42.0,42.0,41.91,41.95,99300.0,32.6265,32.6265,32.5566,32.5876,99300.0
2011-06-09 15:50:00,41.94,41.95,41.93,41.95,43700.0,32.5799,32.5876,32.5721,32.5876,43700.0
2011-06-09 15:55:00,41.95,41.97,41.94,41.97,148400.0,32.5876,32.6032,32.5799,32.6032,148400.0
2011-06-10 09:30:00,41.93,41.99,41.77,41.8,41300.0,32.5721,32.6187,32.4478,32.4711,41300.0
2011-06-10 09:35:00,41.77,41.81,41.63,41.68,118000.0,32.4478,32.4789,32.339,32.3779,118000.0
2011-06-10 09:40:00,41.69,41.73,41.65,41.7,62100.0,32.3857,32.4167,32.3546,32.3934,62100.0
2011-06-10 09:45:00,41.69,41.71,41.67,41.69,65700.0,32.3857,32.4012,32.3701,32.3857,65700.0
2011-06-10 09:50:00,41.69,41.74,41.65,41.65,93500.0,32.3857,32.4245,32.3546,32.3546,93500.0
2011-06-10 09:55:00,41.65,41.65,41.57,41.57,19800.0,32.3546,32.3546,32.2924,32.2924,19800.0
2011-06-10 10:00:00,41.57,41.61,41.56,41.61,17000.0,32.2924,32.3235,32.2847,32.3235,17000.0
2011-06-10 10:05:00,41.6,41.6,41.5,41.52,74100.0,32.3157,32.3157,32.2381,32.2536,74100.0
2011-06-10 10:10:00,41.52,41.52,41.5,41.51,30300.0,32.2536,32.2536,32.2381,32.2458,30300.0
2011-06-10 10:15:00,41.52,41.58,41.51,41.56,40700.0,32.2536,32.3002,32.2458,32.2847,40700.0
2011-06-10 10:20:00,41.56,41.6,41.55,41.6,17800.0,32.2847,32.3157,32.2769,32.3157,17800.0
2011-06-10 10:25:00,41.6,41.63,41.56,41.63,15900.0,32.3157,32.339,32.2847,32.339,15900.0
2011-06-10 10:30:00,41.63,41.69,41.63,41.66,43100.0,32.339,32.3857,32.339,32.3624,43100.0
2011-06-10 10:35:00,41.66,41.7,41.66,41.68,8400.0,32.3624,32.3934,32.3624,32.3779,8400.0
2011-06-10 10:40:00,41.68,41.7,41.63,41.7,12600.0,32.3779,32.3934,32.339,32.3934,12600.0
2011-06-10 10:45:00,41.7,41.7,41.64,41.7,22300.0,32.3934,32.3934,32.3468,32.3934,22300.0
2011-06-10 10:50:00,41.7,41.73,41.67,41.7,19900.0,32.3934,32.4167,32.3701,32.3934,19900.0
2011-06-10 10:55:00,41.7,41.71,41.67,41.68,7800.0,32.3934,32.4012,32.3701,32.3779,7800.0
2011-06-10 11:00:00,41.69,41.7,41.69,41.69,13100.0,32.3857,32.3934,32.3857,32.3857,13100.0
2011-06-10 11:05:00,41.69,41.7,41.67,41.69,19600.0,32.3857,32.3934,32.3701,32.3857,19600.0
2011-06-10 11:10:00,41.69,41.71,41.68,41.7,24500.0,32.3857,32.4012,32.3779,32.3934,24500.0
2011-06-10 11:15:00,41.69,41.73,41.69,41.7,25800.0,32.3857,32.4167,32.3857,32.3934,25800.0
2011-06-10 11:20:00,41.69,41.73,41.69,41.7,25000.0,32.3857,32.4167,32.3857,32.3934,25000.0
2011-06-10 11:25:00,41.7,41.72,41.68,41.68,16600.0,32.3934,32.409,32.3779,32.3779,16600.0
2011-06-10 11:30:00,41.69,41.7,41.67,41.69,15700.0,32.3857,32.3934,32.3701,32.3857,15700.0
2011-06-10 11:35:00,41.69,41.72,41.67,41.69,17200.0,32.3857,32.409,32.3701,32.3857,17200.0
2011-06-10 11:40:00,41.69,41.7,41.67,41.7,6200.0,32.3857,32.3934,32.3701,32.3934,6200.0
2011-06-10 11:45:00,41.7,41.7,41.68,41.69,10400.0,32.3934,32.3934,32.3779,32.3857,10400.0
2011-06-10 11:50:00,41.69,41.71,41.69,41.71,21400.0,32.3857,32.4012,32.3857,32.4012,21400.0
2011-06-10 11:55:00,41.71,41.71,41.67,41.71,9200.0,32.4012,32.4012,32.3701,32.4012,9200.0
2011-06-10 12:00:00,41.71,41.72,41.7,41.7,11300.0,32.4012,32.409,32.3934,32.3934,11300.0
2011-06-10 12:05:00,41.7,41.72,41.7,41.72,1600.0,32.3934,32.409,32.3934,32.409,1600.0
2011-06-10 12:10:00,41.71,41.71,41.69,41.69,13800.0,32.4012,32.4012,32.3857,32.3857,13800.0
2011-06-10 12:15:00,41.69,41.7,41.67,41.68,16300.0,32.3857,32.3934,32.3701,32.3779,16300.0
2011-06-10 12:20:00,41.68,41.69,41.66,41.68,11400.0,32.3779,32.3857,32.3624,32.3779,11400.0
2011-06-10 12:25:00,41.67,41.68,41.66,41.68,9300.0,32.3701,32.3779,32.3624,32.3779,9300.0
2011-06-10 12:30:00,41.68,41.7,41.68,41.68,25300.0,32.3779,32.3934,32.3779,32.3779,25300.0
2011-06-10 12:35:00,41.69,41.73,41.68,41.68,46500.0,32.3857,32.4167,32.3779,32.3779,46500.0
2011-06-10 12:40:00,41.68,41.7,41.68,41.7,18000.0,32.3779,32.3934,32.3779,32.3934,18000.0
2011-06-10 12:45:00,41.69,41.69,41.67,41.68,15600.0,32.3857,32.3857,32.3701,32.3779,15600.0
2011-06-10 12:50:00,41.69,41.74,41.68,41.7,17700.0,32.3857,32.4245,32.3779,32.3934,17700.0
2011-06-10 12:55:00,41.7,41.72,41.69,41.72,7600.0,32.3934,32.409,32.3857,32.409,7600.0
2011-06-10 13:00:00,41.71,41.72,41.69,41.72,9600.0,32.4012,32.409,32.3857,32.409,9600.0
2011-06-10 13:05:00,41.72,41.73,41.71,41.73,6800.0,32.409,32.4167,32.4012,32.4167,6800.0
2011-06-10 13:10:00,41.74,41.74,41.7,41.7,18600.0,32.4245,32.4245,32.3934,32.3934,18600.0
2011-06-10 13:15:00,41.71,41.74,41.7,41.74,4200.0,32.4012,32.4245,32.3934,32.4245,4200.0
2011-06-10 13:20:00,41.74,41.75,41.7,41.71,16800.0,32.4245,32.4323,32.3934,32.4012,16800.0
2011-06-10 13:25:00,41.72,41.77,41.71,41.77,8700.0,32.409,32.4478,32.4012,32.4478,8700.0
2011-06-10 13:30:00,41.76,41.77,41.72,41.72,32900.0,32.44,32.4478,32.409,32.409,32900.0
2011-06-10 13:35:00,41.72,41.73,41.69,41.72,21000.0,32.409,32.4167,32.3857,32.409,21000.0
2011-06-10 13:40:00,41.72,41.72,41.62,41.62,47600.0,32.409,32.409,32.3313,32.3313,47600.0
2011-06-10 13:45:00,41.62,41.64,41.6,41.61,22400.0,32.3313,32.3468,32.3157,32.3235,22400.0
2011-06-10 13:50:00,41.61,41.67,41.58,41.67,17400.0,32.3235,32.3701,32.3002,32.3701,17400.0
2011-06-10 13:55:00,41.67,41.67,41.62,41.64,22700.0,32.3701,32.3701,32.3313,32.3468,22700.0
2011-06-10 14:00:00,41.64,41.67,41.61,41.67,20300.0,32.3468,32.3701,32.3235,32.3701,20300.0
2011-06-10 14:05:00,41.67,41.72,41.64,41.7,37800.0,32.3701,32.409,32.3468,32.3934,37800.0
2011-06-10 14:10:00,41.7,41.72,41.65,41.69,11100.0,32.3934,32.409,32.3546,32.3857,11100.0
2011-06-10 14:15:00,41.69,41.7,41.67,41.69,15800.0,32.3857,32.3934,32.3701,32.3857,15800.0
2011-06-10 14:20:00,41.69,41.7,41.63,41.66,16400.0,32.3857,32.3934,32.339,32.3624,16400.0
2011-06-10 14:25:00,41.65,41.71,41.65,41.69,11700.0,32.3546,32.4012,32.3546,32.3857,11700.0
2011-06-10 14:30:00,41.68,41.7,41.66,41.67,19900.0,32.3779,32.3934,32.3624,32.3701,19900.0
2011-06-10 14:35:00,41.66,41.69,41.63,41.66,17200.0,32.3624,32.3857,32.339,32.3624,17200.0
2011-06-10 14:40:00,41.67,41.7,41.66,41.68,21200.0,32.3701,32.3934,32.3624,32.3779,21200.0
2011-06-10 14:45:00,41.69,41.69,41.65,41.67,7300.0,32.3857,32.3857,32.3546,32.3701,7300.0
2011-06-10 14:50:00,41.66,41.7,41.65,41.69,29900.0,32.3624,32.3934,32.3546,32.3857,29900.0
2011-06-10 14:55:00,41.7,41.72,41.69,41.71,20800.0,32.3934,32.409,32.3857,32.4012,20800.0
2011-06-10 15:00:00,41.72,41.72,41.69,41.71,18200.0,32.409,32.409,32.3857,32.4012,18200.0
2011-06-10 15:05:00,41.7,41.71,41.67,41.7,15400.0,32.3934,32.4012,32.3701,32.3934,15400.0
2011-06-10 15:10:00,41.71,41.71,41.67,41.67,32300.0,32.4012,32.4012,32.3701,32.3701,32300.0
2011-06-10 15:15:00,41.67,41.7,41.65,41.66,34600.0,32.3701,32.3934,32.3546,32.3624,34600.0
2011-06-10 15:20:00,41.67,41.67,41.63,41.66,14000.0,32.3701,32.3701,32.339,32.3624,14000.0
2011-06-10 15:25:00,41.66,41.69,41.63,41.63,16100.0,32.3624,32.3857,32.339,32.339,16100.0
2011-06-10 15:30:00,41.63,41.66,41.61,41.63,27700.0,32.339,32.3624,32.3235,32.339,27700.0
2011-06-10 15:35:00,41.63,41.65,41.61,41.62,25000.0,32.339,32.3546,32.3235,32.3313,25000.0
2011-06-10 15:40:00,41.63,41.63,41.6,41.62,25500.0,32.339,32.339,32.3157,32.3313,25500.0
2011-06-10 15:45:00,41.62,41.62,41.56,41.58,57900.0,32.3313,32.3313,32.2847,32.3002,57900.0
2011-06-10 15:50:00,41.57,41.6,41.56,41.58,72000.0,32.2924,32.3157,32.2847,32.3002,72000.0
2011-06-10 15:55:00,41.59,41.59,41.55,41.55,141500.0,32.308,32.308,32.2769,32.2769,141500.0
2011-06-13 09:30:00,41.69,41.7,41.67,41.7,28100.0,32.3857,32.3934,32.3701,32.3934,28100.0
2011-06-13 09:35:00,41.7,41.74,41.68,41.68,34500.0,32.3934,32.4245,32.3779,32.3779,34500.0
2011-06-13 09:40:00,41.69,41.69,41.6,41.65,17300.0,32.3857,32.3857,32.3157,32.3546,17300.0
2011-06-13 09:45:00,41.63,41.69,41.58,41.62,26000.0,32.339,32.3857,32.3002,32.3313,26000.0
2011-06-13 09:50:00,41.61,41.65,41.59,41.6,21500.0,32.3235,32.3546,32.308,32.3157,21500.0
2011-06-13 09:55:00,41.61,41.65,41.61,41.62,8300.0,32.3235,32.3546,32.3235,32.3313,8300.0
2011-06-13 10:00:00,41.6,41.62,41.54,41.57,33500.0,32.3157,32.3313,32.2691,32.2924,33500.0
2011-06-13 10:05:00,41.57,41.61,41.57,41.61,14500.0,32.2924,32.3235,32.2924,32.3235,14500.0
2011-06-13 10:10:00,41.61,41.62,41.57,41.6,22600.0,32.3235,32.3313,32.2924,32.3157,22600.0
2011-06-13 10:15:00,41.59,41.71,41.59,41.7,36400.0,32.308,32.4012,32.308,32.3934,36400.0
2011-06-13 10:20:00,41.7,41.76,41.69,41.71,43400.0,32.3934,32.44,32.3857,32.4012,43400.0
2011-06-13 10:25:00,41.7,41.76,41.7,41.75,13000.0,32.3934,32.44,32.3934,32.4323,13000.0
2011-06-13 10:30:00,41.75,41.75,41.66,41.66,41100.0,32.4323,32.4323,32.3624,32.3624,41100.0
2011-06-13 10:35:00,41.67,41.69,41.63,41.67,60700.0,32.3701,32.3857,32.339,32.3701,60700.0
2011-06-13 10:40:00,41.67,41.69,41.65,41.68,19400.0,32.3701,32.3857,32.3546,32.3779,19400.0
2011-06-13 10:45:00,41.68,41.77,41.68,41.76,12900.0,32.3779,32.4478,32.3779,32.44,12900.0
2011-06-13 10:50:00,41.76,41.8,41.76,41.76,16100.0,32.44,32.4711,32.44,32.44,16100.0
2011-06-13 10:55:00,41.77,41.88,41.77,41.84,70200.0,32.4478,32.5333,32.4478,32.5022,70200.0
2011-06-13 11:00:00,41.83,41.87,41.82,41.82,14700.0,32.4944,32.5255,32.4866,32.4866,14700.0
2011-06-13 11:05:00,41.83,41.9,41.83,41.84,11500.0,32.4944,32.5488,32.4944,32.5022,11500.0
2011-06-13 11:10:00,41.84,41.85,41.81,41.85,9900.0,32.5022,32.5099,32.4789,32.5099,9900.0
2011-06-13 11:15:00,41.84,41.84,41.77,41.78,11800.0,32.5022,32.5022,32.4478,32.4556,11800.0
2011-06-13 11:20:00,41.79,41.79,41.72,41.72,13100.0,32.4633,32.4633,32.409,32.409,13100.0
2011-06-13 11:25:00,41.72,41.75,41.71,41.72,16400.0,32.409,32.4323,32.4012,32.409,16400.0
2011-06-13 11:30:00,41.72,41.72,41.67,41.68,15300.0,32.409,32.409,32.3701,32.3779,15300.0
2011-06-13 11:35:00,41.67,41.69,41.65,41.65,16200.0,32.3701,32.3857,32.3546,32.3546,16200.0
2011-06-13 11:40:00,41.66,41.69,41.65,41.66,20200.0,32.3624,32.3857,32.3546,32.3624,20200.0
2011-06-13 11:45:00,41.66,41.68,41.65,41.66,27400.0,32.3624,32.3779,32.3546,32.3624,27400.0
2011-06-13 11:50:00,41.66,41.69,41.65,41.67,15000.0,32.3624,32.3857,32.3546,32.3701,15000.0
2011-06-13 11:55:00,41.67,41.68,41.66,41.66,10600.0,32.3701,32.3779,32.3624,32.3624,10600.0
2011-06-13 12:00:00,41.67,41.68,41.66,41.68,16500.0,32.3701,32.3779,32.3624,32.3779,16500.0
2011-06-13 12:05:00,41.68,41.69,41.66,41.66,12000.0,32.3779,32.3857,32.3624,32.3624,12000.0
2011-06-13 12:10:00,41.66,41.7,41.66,41.7,22900.0,32.3624,32.3934,32.3624,32.3934,22900.0
2011-06-13 12:15:00,41.71,41.72,41.64,41.64,12000.0,32.4012,32.409,32.3468,32.3468,12000.0
2011-06-13 12:20:00,41.64,41.65,41.6,41.61,17100.0,32.3468,32.3546,32.3157,32.3235,17100.0
2011-06-13 12:25:00,41.62,41.63,41.6,41.61,15200.0,32.3313,32.339,32.3157,32.3235,15200.0
2011-06-13 12:30:00,41.61,41.68,41.61,41.66,21200.0,32.3235,32.3779,32.3235,32.3624,21200.0
2011-06-13 12:35:00,41.66,41.66,41.6,41.62,15100.0,32.3624,32.3624,32.3157,32.3313,15100.0
2011-06-13 12:40:00,41.62,41.62,41.58,41.58,8800.0,32.3313,32.3313,32.3002,32.3002,8800.0
2011-06-13 12:45:00,41.59,41.59,41.54,41.55,25000.0,32.308,32.308,32.2691,32.2769,25000.0
2011-06-13 12:50:00,41.54,41.55,41.5,41.51,9400.0,32.2691,32.2769,32.2381,32.2458,9400.0
2011-06-13 12:55:00,41.5,41.51,41.48,41.49,12100.0,32.2381,32.2458,32.2225,32.2303,12100.0
2011-06-13 13:00:00,41.49,41.5,41.46,41.46,24300.0,32.2303,32.2381,32.207,32.207,24300.0
2011-06-13 13:05:00,41.46,41.48,41.45,41.47,14900.0,32.207,32.2225,32.1992,32.2148,14900.0
2011-06-13 13:10:00,41.48,41.51,41.46,41.48,15300.0,32.2225,32.2458,32.207,32.2225,15300.0
2011-06-13 13:15:00,41.48,41.54,41.48,41.53,26500.0,32.2225,32.2691,32.2225,32.2614,26500.0
2011-06-13 13:20:00,41.53,41.53,41.47,41.52,14100.0,32.2614,32.2614,32.2148,32.2536,14100.0
2011-06-13 13:25:00,41.53,41.56,41.52,41.55,7400.0,32.2614,32.2847,32.2536,32.2769,7400.0
2011-06-13 13:30:00,41.55,41.59,41.55,41.59,10600.0,32.2769,32.308,32.2769,32.308,10600.0
2011-06-13 13:35:00,41.58,41.63,41.58,41.63,8000.0,32.3002,32.339,32.3002,32.339,8000.0
2011-06-13 13:40:00,41.64,41.69,41.64,41.68,18800.0,32.3468,32.3857,32.3468,32.3779,18800.0
2011-06-13 13:45:00,41.67,41.67,41.64,41.65,8400.0,32.3701,32.3701,32.3468,32.3546,8400.0
2011-06-13 13:50:00,41.65,41.74,41.65,41.72,18400.0,32.3546,32.4245,32.3546,32.409,18400.0
2011-06-13 13:55:00,41.72,41.8,41.72,41.8,20300.0,32.409,32.4711,32.409,32.4711,20300.0
2011-06-13 14:00:00,41.8,41.81,41.78,41.81,16000.0,32.4711,32.4789,32.4556,32.4789,16000.0
2011-06-13 14:05:00,41.81,41.85,41.81,41.83,17200.0,32.4789,32.5099,32.4789,32.4944,17200.0
2011-06-13 14:10:00,41.83,41.85,41.83,41.83,6900.0,32.4944,32.5099,32.4944,32.4944,6900.0
2011-06-13 14:15:00,41.83,41.85,41.81,41.82,8400.0,32.4944,32.5099,32.4789,32.4866,8400.0
2011-06-13 14:20:00,41.82,41.83,41.78,41.81,10200.0,32.4866,32.4944,32.4556,32.4789,10200.0
2011-06-13 14:25:00,41.81,41.81,41.79,41.8,8900.0,32.4789,32.4789,32.4633,32.4711,8900.0
2011-06-13 14:30:00,41.79,41.8,41.77,41.78,20800.0,32.4633,32.4711,32.4478,32.4556,20800.0
2011-06-13 14:35:00,41.77,41.78,41.72,41.73,25000.0,32.4478,32.4556,32.409,32.4167,25000.0
2011-06-13 14:40:00,41.73,41.73,41.69,41.73,24300.0,32.4167,32.4167,32.3857,32.4167,24300.0
2011-06-13 14:45:00,41.73,41.73,41.69,41.71,22200.0,32.4167,32.4167,32.3857,32.4012,22200.0
2011-06-13 14:50:00,41.7,41.7,41.63,41.63,21100.0,32.3934,32.3934,32.339,32.339,21100.0
2011-06-13 14:55:00,41.64,41.64,41.59,41.6,25200.0,32.3468,32.3468,32.308,32.3157,25200.0
2011-06-13 15:00:00,41.6,41.63,41.59,41.6,34800.0,32.3157,32.339,32.308,32.3157,34800.0
2011-06-13 15:05:00,41.6,41.64,41.59,41.61,34500.0,32.3157,32.3468,32.308,32.3235,34500.0
2011-06-13 15:10:00,41.6,41.61,41.57,41.59,33000.0,32.3157,32.3235,32.2924,32.308,33000.0
2011-06-13 15:15:00,41.59,41.6,41.54,41.6,40600.0,32.308,32.3157,32.2691,32.3157,40600.0
2011-06-13 15:20:00,41.59,41.62,41.59,41.59,37500.0,32.308,32.3313,32.308,32.308,37500.0
2011-06-13 15:25:00,41.59,41.65,41.59,41.65,30300.0,32.308,32.3546,32.308,32.3546,30300.0
2011-06-13 15:30:00,41.65,41.65,41.61,41.62,36600.0,32.3546,32.3546,32.3235,32.3313,36600.0
2011-06-13 15:35:00,41.62,41.65,41.59,41.59,28300.0,32.3313,32.3546,32.308,32.308,28300.0
2011-06-13 15:40:00,41.6,41.65,41.6,41.61,25700.0,32.3157,32.3546,32.3157,32.3235,25700.0
2011-06-13 15:45:00,41.62,41.67,41.61,41.67,67700.0,32.3313,32.3701,32.3235,32.3701,67700.0
2011-06-13 15:50:00,41.67,41.72,41.66,41.72,166900.0,32.3701,32.409,32.3624,32.409,166900.0
2011-06-13 15:55:00,41.72,41.72,41.69,41.7,176200.0,32.409,32.409,32.3857,32.3934,176200.0
2011-06-14 09:30:00,41.91,42.04,41.65,41.89,35100.0,32.5566,32.6575,32.3546,32.541,35100.0
2011-06-14 09:35:00,41.88,41.91,41.79,41.81,17700.0,32.5333,32.5566,32.4633,32.4789,17700.0
2011-06-14 09:40:00,41.81,41.86,41.78,41.82,13600.0,32.4789,32.5177,32.4556,32.4866,13600.0
2011-06-14 09:45:00,41.82,41.82,41.71,41.71,15600.0,32.4866,32.4866,32.4012,32.4012,15600.0
2011-06-14 09:50:00,41.71,41.72,41.7,41.71,18300.0,32.4012,32.409,32.3934,32.4012,18300.0
2011-06-14 09:55:00,41.71,41.71,41.66,41.66,16700.0,32.4012,32.4012,32.3624,32.3624,16700.0
2011-06-14 10:00:00,41.65,41.68,41.65,41.65,7200.0,32.3546,32.3779,32.3546,32.3546,7200.0
2011-06-14 10:05:00,41.66,41.66,41.57,41.6,18200.0,32.3624,32.3624,32.2924,32.3157,18200.0
2011-06-14 10:10:00,41.57,41.58,41.48,41.48,17200.0,32.2924,32.3002,32.2225,32.2225,17200.0
2011-06-14 10:15:00,41.48,41.52,41.45,41.51,39400.0,32.2225,32.2536,32.1992,32.2458,39400.0
2011-06-14 10:20:00,41.52,41.56,41.5,41.56,18600.0,32.2536,32.2847,32.2381,32.2847,18600.0
2011-06-14 10:25:00,41.55,41.65,41.55,41.64,17700.0,32.2769,32.3546,32.2769,32.3468,17700.0
2011-06-14 10:30:00,41.64,41.67,41.63,41.67,12000.0,32.3468,32.3701,32.339,32.3701,12000.0
2011-06-14 10:35:00,41.67,41.72,41.67,41.68,24100.0,32.3701,32.409,32.3701,32.3779,24100.0
2011-06-14 10:40:00,41.69,41.72,41.69,41.71,11200.0,32.3857,32.409,32.3857,32.4012,11200.0
2011-06-14 10:45:00,41.72,41.73,41.71,41.71,9900.0,32.409,32.4167,32.4012,32.4012,9900.0
2011-06-14 10:50:00,41.71,41.72,41.68,41.68,8300.0,32.4012,32.409,32.3779,32.3779,8300.0
2011-06-14 10:55:00,41.69,41.71,41.69,41.7,26900.0,32.3857,32.4012,32.3857,32.3934,26900.0
2011-06-14 11:00:00,41.7,41.71,41.68,41.7,17000.0,32.3934,32.4012,32.3779,32.3934,17000.0
2011-06-14 11:05:00,41.7,41.7,41.66,41.68,22100.0,32.3934,32.3934,32.3624,32.3779,22100.0
2011-06-14 11:10:00,41.69,41.69,41.64,41.65,21500.0,32.3857,32.3857,32.3468,32.3546,21500.0
2011-06-14 11:15:00,41.64,41.66,41.64,41.64,13500.0,32.3468,32.3624,32.3468,32.3468,13500.0
2011-06-14 11:20:00,41.64,41.65,41.63,41.64,13900.0,32.3468,32.3546,32.339,32.3468,13900.0
2011-06-14 11:25:00,41.64,41.64,41.62,41.63,4400.0,32.3468,32.3468,32.3313,32.339,4400.0
2011-06-14 11:30:00,41.63,41.63,41.53,41.53,18700.0,32.339,32.339,32.2614,32.2614,18700.0
2011-06-14 11:35:00,41.54,41.56,41.52,41.55,17700.0,32.2691,32.2847,32.2536,32.2769,17700.0
2011-06-14 11:40:00,41.56,41.59,41.54,41.54,11400.0,32.2847,32.308,32.2691,32.2691,11400.0
2011-06-14 11:45:00,41.55,41.58,41.54,41.57,12100.0,32.2769,32.3002,32.2691,32.2924,12100.0
2011-06-14 11:50:00,41.58,41.6,41.54,41.59,16800.0,32.3002,32.3157,32.2691,32.308,16800.0
2011-06-14 11:55:00,41.59,41.63,41.58,41.59,17800.0,32.308,32.339,32.3002,32.308,17800.0
2011-06-14 12:00:00,41.58,41.58,41.54,41.55,49500.0,32.3002,32.3002,32.2691,32.2769,49500.0
2011-06-14 12:05:00,41.56,41.56,41.53,41.54,14500.0,32.2847,32.2847,32.2614,32.2691,14500.0
2011-06-14 12:10:00,41.54,41.54,41.52,41.52,64100.0,32.2691,32.2691,32.2536,32.2536,64100.0
2011-06-14 12:15:00,41.52,41.54,41.5,41.53,54000.0,32.2536,32.2691,32.2381,32.2614,54000.0
2011-06-14 12:20:00,41.54,41.55,41.53,41.54,43900.0,32.2691,32.2769,32.2614,32.2691,43900.0
2011-06-14 12:25:00,41.54,41.55,41.54,41.54,11200.0,32.2691,32.2769,32.2691,32.2691,11200.0
2011-06-14 12:30:00,41.55,41.58,41.53,41.58,24300.0,32.2769,32.3002,32.2614,32.3002,24300.0
2011-06-14 12:35:00,41.58,41.6,41.57,41.58,11300.0,32.3002,32.3157,32.2924,32.3002,11300.0
2011-06-14 12:40:00,41.58,41.61,41.58,41.61,6700.0,32.3002,32.3235,32.3002,32.3235,6700.0
2011-06-14 12:45:00,41.61,41.63,41.61,41.63,3200.0,32.3235,32.339,32.3235,32.339,3200.0
2011-06-14 12:50:00,41.62,41.62,41.57,41.59,43900.0,32.3313,32.3313,32.2924,32.308,43900.0
2011-06-14 12:55:00,41.59,41.63,41.57,41.63,19200.0,32.308,32.339,32.2924,32.339,19200.0
2011-06-14 13:00:00,41.63,41.63,41.6,41.6,21400.0,32.339,32.339,32.3157,32.3157,21400.0
2011-06-14 13:05:00,41.6,41.62,41.6,41.62,14000.0,32.3157,32.3313,32.3157,32.3313,14000.0
2011-06-14 13:10:00,41.62,41.62,41.61,41.61,4300.0,32.3313,32.3313,32.3235,32.3235,4300.0
2011-06-14 13:15:00,41.61,41.63,41.61,41.61,16700.0,32.3235,32.339,32.3235,32.3235,16700.0
2011-06-14 13:20:00,41.61,41.63,41.61,41.63,8000.0,32.3235,32.339,32.3235,32.339,8000.0
2011-06-14 13:25:00,41.62,41.65,41.62,41.65,6300.0,32.3313,32.3546,32.3313,32.3546,6300.0
2011-06-14 13:30:00,41.64,41.68,41.64,41.67,10700.0,32.3468,32.3779,32.3468,32.3701,10700.0
2011-06-14 13:35:00,41.66,41.69,41.66,41.68,14700.0,32.3624,32.3857,32.3624,32.3779,14700.0
2011-06-14 13:40:00,41.68,41.69,41.66,41.69,12600.0,32.3779,32.3857,32.3624,32.3857,12600.0
2011-06-14 13:45:00,41.69,41.69,41.67,41.68,12300.0,32.3857,32.3857,32.3701,32.3779,12300.0
2011-06-14 13:50:00,41.68,41.69,41.66,41.66,11900.0,32.3779,32.3857,32.3624,32.3624,11900.0
2011-06-14 13:55:00,41.67,41.67,41.66,41.67,4700.0,32.3701,32.3701,32.3624,32.3701,4700.0
2011-06-14 14:00:00,41.66,41.67,41.64,41.66,5500.0,32.3624,32.3701,32.3468,32.3624,5500.0
2011-06-14 14:05:00,41.67,41.67,41.64,41.64,5800.0,32.3701,32.3701,32.3468,32.3468,5800.0
2011-06-14 14:10:00,41.64,41.66,41.63,41.65,8400.0,32.3468,32.3624,32.339,32.3546,8400.0
2011-06-14 14:15:00,41.66,41.68,41.66,41.67,10900.0,32.3624,32.3779,32.3624,32.3701,10900.0
2011-06-14 14:20:00,41.67,41.67,41.65,41.67,9000.0,32.3701,32.3701,32.3546,32.3701,9000.0
2011-06-14 14:25:00,41.68,41.68,41.67,41.68,5200.0,32.3779,32.3779,32.3701,32.3779,5200.0
2011-06-14 14:30:00,41.67,41.7,41.67,41.69,20500.0,32.3701,32.3934,32.3701,32.3857,20500.0
2011-06-14 14:35:00,41.69,41.7,41.66,41.66,8700.0,32.3857,32.3934,32.3624,32.3624,8700.0
2011-06-14 14:40:00,41.65,41.67,41.65,41.67,7600.0,32.3546,32.3701,32.3546,32.3701,7600.0
2011-06-14 14:45:00,41.67,41.73,41.67,41.73,57100.0,32.3701,32.4167,32.3701,32.4167,57100.0
2011-06-14 14:50:00,41.72,41.76,41.72,41.74,28700.0,32.409,32.44,32.409,32.4245,28700.0
2011-06-14 14:55:00,41.75,41.76,41.73,41.75,58600.0,32.4323,32.44,32.4167,32.4323,58600.0
2011-06-14 15:00:00,41.76,41.82,41.76,41.8,88400.0,32.44,32.4866,32.44,32.4711,88400.0
2011-06-14 15:05:00,41.8,41.81,41.78,41.81,30000.0,32.4711,32.4789,32.4556,32.4789,30000.0
2011-06-14 15:10:00,41.81,41.83,41.79,41.83,50200.0,32.4789,32.4944,32.4633,32.4944,50200.0
2011-06-14 15:15:00,41.83,41.86,41.82,41.83,42900.0,32.4944,32.5177,32.4866,32.4944,42900.0
2011-06-14 15:20:00,41.83,41.87,41.83,41.86,60300.0,32.4944,32.5255,32.4944,32.5177,60300.0
2011-06-14 15:25:00,41.86,41.87,41.84,41.85,47700.0,32.5177,32.5255,32.5022,32.5099,47700.0
2011-06-14 15:30:00,41.85,41.85,41.78,41.78,43100.0,32.5099,32.5099,32.4556,32.4556,43100.0
2011-06-14 15:35:00,41.78,41.84,41.76,41.82,109600.0,32.4556,32.5022,32.44,32.4866,109600.0
2011-06-14 15:40:00,41.81,41.86,41.8,41.84,69600.0,32.4789,32.5177,32.4711,32.5022,69600.0
2011-06-14 15:45:00,41.84,41.88,41.79,41.88,186500.0,32.5022,32.5333,32.4633,32.5333,186500.0
2011-06-14 15:50:00,41.87,41.91,41.86,41.9,198800.0,32.5255,32.5566,32.5177,32.5488,198800.0
2011-06-14 15:55:00,41.9,41.96,41.88,41.96,415900.0,32.5488,32.5954,32.5333,32.5954,415900.0
2011-06-15 09:30:00,41.8,41.9,41.8,41.89,60100.0,32.4711,32.5488,32.4711,32.541,60100.0
2011-06-15 09:35:00,41.88,41.93,41.87,41.9,27300.0,32.5333,32.5721,32.5255,32.5488,27300.0
2011-06-15 09:40:00,41.89,41.95,41.82,41.83,83700.0,32.541,32.5876,32.4866,32.4944,83700.0
2011-06-15 09:45:00,41.83,41.85,41.65,41.71,31900.0,32.4944,32.5099,32.3546,32.4012,31900.0
2011-06-15 09:50:00,41.7,41.73,41.67,41.72,47800.0,32.3934,32.4167,32.3701,32.409,47800.0
2011-06-15 09:55:00,41.72,41.75,41.65,41.65,69700.0,32.409,32.4323,32.3546,32.3546,69700.0
2011-06-15 10:00:00,41.65,41.77,41.64,41.77,41000.0,32.3546,32.4478,32.3468,32.4478,41000.0
2011-06-15 10:05:00,41.77,41.81,41.74,41.81,40600.0,32.4478,32.4789,32.4245,32.4789,40600.0
2011-06-15 10:10:00,41.81,41.81,41.73,41.73,30900.0,32.4789,32.4789,32.4167,32.4167,30900.0
2011-06-15 10:15:00,41.73,41.74,41.69,41.69,29400.0,32.4167,32.4245,32.3857,32.3857,29400.0
2011-06-15 10:20:00,41.7,41.7,41.65,41.67,20400.0,32.3934,32.3934,32.3546,32.3701,20400.0
2011-06-15 10:25:00,41.67,41.73,41.67,41.7,18100.0,32.3701,32.4167,32.3701,32.3934,18100.0
2011-06-15 10:30:00,41.7,41.71,41.69,41.71,19800.0,32.3934,32.4012,32.3857,32.4012,19800.0
2011-06-15 10:35:00,41.71,41.72,41.69,41.7,21400.0,32.4012,32.409,32.3857,32.3934,21400.0
2011-06-15 10:40:00,41.7,41.75,41.69,41.74,23700.0,32.3934,32.4323,32.3857,32.4245,23700.0
2011-06-15 10:45:00,41.74,41.81,41.74,41.78,29000.0,32.4245,32.4789,32.4245,32.4556,29000.0
2011-06-15 10:50:00,41.78,41.79,41.75,41.75,9700.0,32.4556,32.4633,32.4323,32.4323,9700.0
2011-06-15 10:55:00,41.75,41.76,41.74,41.74,9100.0,32.4323,32.44,32.4245,32.4245,9100.0
2011-06-15 11:00:00,41.74,41.82,41.74,41.8,21700.0,32.4245,32.4866,32.4245,32.4711,21700.0
2011-06-15 11:05:00,41.8,41.82,41.78,41.79,20000.0,32.4711,32.4866,32.4556,32.4633,20000.0
2011-06-15 11:10:00,41.78,41.78,41.74,41.75,19600.0,32.4556,32.4556,32.4245,32.4323,19600.0
2011-06-15 11:15:00,41.75,41.76,41.74,41.75,13800.0,32.4323,32.44,32.4245,32.4323,13800.0
2011-06-15 11:20:00,41.75,41.76,41.74,41.76,26400.0,32.4323,32.44,32.4245,32.44,26400.0
2011-06-15 11:25:00,41.75,41.8,41.74,41.8,30600.0,32.4323,32.4711,32.4245,32.4711,30600.0
2011-06-15 11:30:00,41.8,41.8,41.74,41.75,27500.0,32.4711,32.4711,32.4245,32.4323,27500.0
2011-06-15 11:35:00,41.75,41.75,41.7,41.73,40600.0,32.4323,32.4323,32.3934,32.4167,40600.0
2011-06-15 11:40:00,41.73,41.73,41.66,41.66,23200.0,32.4167,32.4167,32.3624,32.3624,23200.0
2011-06-15 11:45:00,41.66,41.7,41.65,41.65,19700.0,32.3624,32.3934,32.3546,32.3546,19700.0
2011-06-15 11:50:00,41.65,41.69,41.61,41.67,38200.0,32.3546,32.3857,32.3235,32.3701,38200.0
2011-06-15 11:55:00,41.67,41.69,41.63,41.66,40600.0,32.3701,32.3857,32.339,32.3624,40600.0
2011-06-15 12:00:00,41.66,41.68,41.63,41.65,36200.0,32.3624,32.3779,32.339,32.3546,36200.0
2011-06-15 12:05:00,41.66,41.66,41.64,41.66,18200.0,32.3624,32.3624,32.3468,32.3624,18200.0
2011-06-15 12:10:00,41.66,41.66,41.64,41.64,10200.0,32.3624,32.3624,32.3468,32.3468,10200.0
2011-06-15 12:15:00,41.64,41.64,41.56,41.59,33000.0,32.3468,32.3468,32.2847,32.308,33000.0
2011-06-15 12:20:00,41.59,41.6,41.54,41.55,34500.0,32.308,32.3157,32.2691,32.2769,34500.0
2011-06-15 12:25:00,41.55,41.62,41.52,41.6,54900.0,32.2769,32.3313,32.2536,32.3157,54900.0
2011-06-15 12:30:00,41.6,41.65,41.59,41.65,30800.0,32.3157,32.3546,32.308,32.3546,30800.0
2011-06-15 12:35:00,41.64,41.66,41.62,41.62,20000.0,32.3468,32.3624,32.3313,32.3313,20000.0
2011-06-15 12:40:00,41.62,41.63,41.59,41.61,29700.0,32.3313,32.339,32.308,32.3235,29700.0
2011-06-15 12:45:00,41.61,41.63,41.61,41.61,29800.0,32.3235,32.339,32.3235,32.3235,29800.0
2011-06-15 12:50:00,41.61,41.63,41.6,41.62,27800.0,32.3235,32.339,32.3157,32.3313,27800.0
2011-06-15 12:55:00,41.62,41.63,41.61,41.62,17800.0,32.3313,32.339,32.3235,32.3313,17800.0
2011-06-15 13:00:00,41.62,41.63,41.58,41.6,31800.0,32.3313,32.339,32.3002,32.3157,31800.0
2011-06-15 13:05:00,41.59,41.62,41.58,41.58,24400.0,32.308,32.3313,32.3002,32.3002,24400.0
2011-06-15 13:10:00,41.58,41.6,41.58,41.59,19000.0,32.3002,32.3157,32.3002,32.308,19000.0
2011-06-15 13:15:00,41.59,41.6,41.58,41.58,22400.0,32.308,32.3157,32.3002,32.3002,22400.0
2011-06-15 13:20:00,41.58,41.6,41.56,41.58,17000.0,32.3002,32.3157,32.2847,32.3002,17000.0
2011-06-15 13:25:00,41.59,41.63,41.59,41.63,22400.0,32.308,32.339,32.308,32.339,22400.0
2011-06-15 13:30:00,41.62,41.63,41.59,41.59,29300.0,32.3313,32.339,32.308,32.308,29300.0
2011-06-15 13:35:00,41.59,41.59,41.55,41.59,20400.0,32.308,32.308,32.2769,32.308,20400.0
2011-06-15 13:40:00,41.6,41.63,41.58,41.62,19400.0,32.3157,32.339,32.3002,32.3313,19400.0
2011-06-15 13:45:00,41.62,41.63,41.59,41.62,16100.0,32.3313,32.339,32.308,32.3313,16100.0
2011-06-15 13:50:00,41.62,41.62,41.58,41.59,23500.0,32.3313,32.3313,32.3002,32.308,23500.0
2011-06-15 13:55:00,41.59,41.65,41.58,41.64,28600.0,32.308,32.3546,32.3002,32.3468,28600.0
2011-06-15 14:00:00,41.64,41.64,41.59,41.61,27200.0,32.3468,32.3468,32.308,32.3235,27200.0
2011-06-15 14:05:00,41.6,41.64,41.59,41.61,21500.0,32.3157,32.3468,32.308,32.3235,21500.0
2011-06-15 14:10:00,41.6,41.62,41.59,41.62,21100.0,32.3157,32.3313,32.308,32.3313,21100.0
2011-06-15 14:15:00,41.62,41.62,41.6,41.6,11800.0,32.3313,32.3313,32.3157,32.3157,11800.0
2011-06-15 14:20:00,41.59,41.59,41.54,41.55,43800.0,32.308,32.308,32.2691,32.2769,43800.0
2011-06-15 14:25:00,41.54,41.55,41.52,41.52,21400.0,32.2691,32.2769,32.2536,32.2536,21400.0
2011-06-15 14:30:00,41.52,41.55,41.51,41.55,23600.0,32.2536,32.2769,32.2458,32.2769,23600.0
2011-06-15 14:35:00,41.54,41.61,41.54,41.59,31500.0,32.2691,32.3235,32.2691,32.308,31500.0
2011-06-15 14:40:00,41.59,41.6,41.57,41.58,25300.0,32.308,32.3157,32.2924,32.3002,25300.0
2011-06-15 14:45:00,41.57,41.6,41.51,41.56,43100.0,32.2924,32.3157,32.2458,32.2847,43100.0
2011-06-15 14:50:00,41.55,41.58,41.51,41.53,34600.0,32.2769,32.3002,32.2458,32.2614,34600.0
2011-06-15 14:55:00,41.52,41.53,41.49,41.5,40100.0,32.2536,32.2614,32.2303,32.2381,40100.0
2011-06-15 15:00:00,41.5,41.56,41.49,41.51,44000.0,32.2381,32.2847,32.2303,32.2458,44000.0
2011-06-15 15:05:00,41.5,41.51,41.47,41.49,62700.0,32.2381,32.2458,32.2148,32.2303,62700.0
2011-06-15 15:10:00,41.5,41.5,41.46,41.46,16800.0,32.2381,32.2381,32.207,32.207,16800.0
2011-06-15 15:15:00,41.46,41.47,41.41,41.44,34500.0,32.207,32.2148,32.1681,32.1915,34500.0
2011-06-15 15:20:00,41.44,41.49,41.42,41.49,41500.0,32.1915,32.2303,32.1759,32.2303,41500.0
2011-06-15 15:25:00,41.49,41.55,41.46,41.53,55300.0,32.2303,32.2769,32.207,32.2614,55300.0
2011-06-15 15:30:00,41.54,41.54,41.49,41.49,24300.0,32.2691,32.2691,32.2303,32.2303,24300.0
2011-06-15 15:35:00,41.49,41.5,41.48,41.48,23100.0,32.2303,32.2381,32.2225,32.2225,23100.0
2011-06-15 15:40:00,41.48,41.52,41.48,41.52,21700.0,32.2225,32.2536,32.2225,32.2536,21700.0
2011-06-15 15:45:00,41.51,41.58,41.49,41.52,94700.0,32.2458,32.3002,32.2303,32.2536,94700.0
2011-06-15 15:50:00,41.53,41.54,41.49,41.53,40100.0,32.2614,32.2691,32.2303,32.2614,40100.0
2011-06-15 15:55:00,41.54,41.54,41.46,41.46,141600.0,32.2691,32.2691,32.207,32.207,141600.0
2011-06-16 09:30:00,41.54,41.68,41.47,41.61,37300.0,32.2691,32.3779,32.2148,32.3235,37300.0
2011-06-16 09:35:00,41.66,41.9,41.66,41.81,70400.0,32.3624,32.5488,32.3624,32.4789,70400.0
2011-06-16 09:40:00,41.84,41.84,41.75,41.75,42000.0,32.5022,32.5022,32.4323,32.4323,42000.0
2011-06-16 09:45:00,41.74,41.84,41.72,41.77,40300.0,32.4245,32.5022,32.409,32.4478,40300.0
2011-06-16 09:50:00,41.77,41.89,41.77,41.88,47200.0,32.4478,32.541,32.4478,32.5333,47200.0
2011-06-16 09:55:00,41.88,41.92,41.83,41.87,47000.0,32.5333,32.5643,32.4944,32.5255,47000.0
2011-06-16 10:00:00,41.87,41.89,41.72,41.8,85700.0,32.5255,32.541,32.409,32.4711,85700.0
2011-06-16 10:05:00,41.8,41.85,41.77,41.84,56100.0,32.4711,32.5099,32.4478,32.5022,56100.0
2011-06-16 10:10:00,41.85,41.99,41.85,41.99,33900.0,32.5099,32.6187,32.5099,32.6187,33900.0
2011-06-16 10:15:00,41.99,42.04,41.95,41.96,35200.0,32.6187,32.6575,32.5876,32.5954,35200.0
2011-06-16 10:20:00,41.96,41.96,41.92,41.94,15300.0,32.5954,32.5954,32.5643,32.5799,15300.0
2011-06-16 10:25:00,41.94,41.94,41.91,41.93,13700.0,32.5799,32.5799,32.5566,32.5721,13700.0
2011-06-16 10:30:00,41.93,41.95,41.92,41.94,20300.0,32.5721,32.5876,32.5643,32.5799,20300.0
2011-06-16 10:35:00,41.95,42.0,41.94,42.0,29700.0,32.5876,32.6265,32.5799,32.6265,29700.0
2011-06-16 10:40:00,41.99,42.0,41.96,41.97,20500.0,32.6187,32.6265,32.5954,32.6032,20500.0
2011-06-16 10:45:00,41.97,41.98,41.85,41.87,17400.0,32.6032,32.6109,32.5099,32.5255,17400.0
2011-06-16 10:50:00,41.86,41.87,41.83,41.87,32200.0,32.5177,32.5255,32.4944,32.5255,32200.0
2011-06-16 10:55:00,41.88,41.88,41.85,41.85,22800.0,32.5333,32.5333,32.5099,32.5099,22800.0
2011-06-16 11:00:00,41.86,41.86,41.84,41.85,22100.0,32.5177,32.5177,32.5022,32.5099,22100.0
2011-06-16 11:05:00,41.84,41.85,41.83,41.84,13200.0,32.5022,32.5099,32.4944,32.5022,13200.0
2011-06-16 11:10:00,41.84,41.89,41.83,41.88,14600.0,32.5022,32.541,32.4944,32.5333,14600.0
2011-06-16 11:15:00,41.88,42.06,41.87,42.04,40900.0,32.5333,32.6731,32.5255,32.6575,40900.0
2011-06-16 11:20:00,42.05,42.08,41.98,42.0,28400.0,32.6653,32.6886,32.6109,32.6265,28400.0
2011-06-16 11:25:00,41.99,42.04,41.97,42.02,12400.0,32.6187,32.6575,32.6032,32.642,12400.0
2011-06-16 11:30:00,42.02,42.03,41.99,42.0,13600.0,32.642,32.6498,32.6187,32.6265,13600.0
2011-06-16 11:35:00,42.01,42.03,42.01,42.03,3100.0,32.6342,32.6498,32.6342,32.6498,3100.0
2011-06-16 11:40:00,42.02,42.06,42.0,42.03,38200.0,32.642,32.6731,32.6265,32.6498,38200.0
2011-06-16 11:45:00,42.04,42.08,42.04,42.07,22800.0,32.6575,32.6886,32.6575,32.6808,22800.0
2011-06-16 11:50:00,42.07,42.08,42.06,42.06,19500.0,32.6808,32.6886,32.6731,32.6731,19500.0
2011-06-16 11:55:00,42.07,42.16,42.07,42.16,78800.0,32.6808,32.7508,32.6808,32.7508,78800.0
2011-06-16 12:00:00,42.16,42.17,42.1,42.1,33100.0,32.7508,32.7585,32.7042,32.7042,33100.0
2011-06-16 12:05:00,42.11,42.11,42.1,42.11,4300.0,32.7119,32.7119,32.7042,32.7119,4300.0
2011-06-16 12:10:00,42.1,42.11,42.04,42.04,16700.0,32.7042,32.7119,32.6575,32.6575,16700.0
2011-06-16 12:15:00,42.05,42.05,42.0,42.01,9300.0,32.6653,32.6653,32.6265,32.6342,9300.0
2011-06-16 12:20:00,42.0,42.03,42.0,42.03,13500.0,32.6265,32.6498,32.6265,32.6498,13500.0
2011-06-16 12:25:00,42.03,42.03,42.02,42.03,7800.0,32.6498,32.6498,32.642,32.6498,7800.0
2011-06-16 12:30:00,42.03,42.03,42.02,42.02,11400.0,32.6498,32.6498,32.642,32.642,11400.0
2011-06-16 12:35:00,42.02,42.03,41.99,42.01,8900.0,32.642,32.6498,32.6187,32.6342,8900.0
2011-06-16 12:40:00,42.01,42.02,42.0,42.0,10700.0,32.6342,32.642,32.6265,32.6265,10700.0
2011-06-16 12:45:00,42.0,42.02,41.99,42.0,14000.0,32.6265,32.642,32.6187,32.6265,14000.0
2011-06-16 12:50:00,42.0,42.01,41.99,42.0,13500.0,32.6265,32.6342,32.6187,32.6265,13500.0
2011-06-16 12:55:00,42.0,42.01,41.99,42.0,12600.0,32.6265,32.6342,32.6187,32.6265,12600.0
2011-06-16 13:00:00,41.99,42.0,41.96,41.96,15700.0,32.6187,32.6265,32.5954,32.5954,15700.0
2011-06-16 13:05:00,41.95,41.95,41.93,41.93,6400.0,32.5876,32.5876,32.5721,32.5721,6400.0
2011-06-16 13:10:00,41.93,41.96,41.92,41.93,22100.0,32.5721,32.5954,32.5643,32.5721,22100.0
2011-06-16 13:15:00,41.92,41.97,41.92,41.95,12000.0,32.5643,32.6032,32.5643,32.5876,12000.0
2011-06-16 13:20:00,41.96,41.98,41.92,41.98,16000.0,32.5954,32.6109,32.5643,32.6109,16000.0
2011-06-16 13:25:00,41.97,41.97,41.93,41.93,6800.0,32.6032,32.6032,32.5721,32.5721,6800.0
2011-06-16 13:30:00,41.93,41.97,41.93,41.96,15300.0,32.5721,32.6032,32.5721,32.5954,15300.0
2011-06-16 13:35:00,41.95,41.96,41.95,41.95,12300.0,32.5876,32.5954,32.5876,32.5876,12300.0
2011-06-16 13:40:00,41.95,41.95,41.92,41.93,13800.0,32.5876,32.5876,32.5643,32.5721,13800.0
2011-06-16 13:45:00,41.94,41.95,41.91,41.91,12800.0,32.5799,32.5876,32.5566,32.5566,12800.0
2011-06-16 13:50:00,41.91,41.94,41.91,41.92,19000.0,32.5566,32.5799,32.5566,32.5643,19000.0
2011-06-16 13:55:00,41.92,41.92,41.89,41.9,15300.0,32.5643,32.5643,32.541,32.5488,15300.0
2011-06-16 14:00:00,41.9,41.93,41.89,41.93,13200.0,32.5488,32.5721,32.541,32.5721,13200.0
2011-06-16 14:05:00,41.94,41.94,41.91,41.93,13100.0,32.5799,32.5799,32.5566,32.5721,13100.0
2011-06-16 14:10:00,41.93,41.94,41.91,41.92,12300.0,32.5721,32.5799,32.5566,32.5643,12300.0
2011-06-16 14:15:00,41.92,41.92,41.88,41.89,9400.0,32.5643,32.5643,32.5333,32.541,9400.0
2011-06-16 14:20:00,41.88,41.89,41.85,41.86,40300.0,32.5333,32.541,32.5099,32.5177,40300.0
2011-06-16 14:25:00,41.86,41.94,41.86,41.91,34900.0,32.5177,32.5799,32.5177,32.5566,34900.0
2011-06-16 14:30:00,41.91,41.93,41.89,41.93,31300.0,32.5566,32.5721,32.541,32.5721,31300.0
2011-06-16 14:35:00,41.93,41.98,41.93,41.97,43800.0,32.5721,32.6109,32.5721,32.6032,43800.0
2011-06-16 14:40:00,41.98,42.02,41.98,41.98,53600.0,32.6109,32.642,32.6109,32.6109,53600.0
2011-06-16 14:45:00,41.99,42.01,41.93,41.93,36600.0,32.6187,32.6342,32.5721,32.5721,36600.0
2011-06-16 14:50:00,41.93,41.94,41.88,41.9,71700.0,32.5721,32.5799,32.5333,32.5488,71700.0
2011-06-16 14:55:00,41.9,41.94,41.87,41.91,36400.0,32.5488,32.5799,32.5255,32.5566,36400.0
2011-06-16 15:00:00,41.91,41.91,41.89,41.9,24900.0,32.5566,32.5566,32.541,32.5488,24900.0
2011-06-16 15:05:00,41.89,41.9,41.89,41.9,38400.0,32.541,32.5488,32.541,32.5488,38400.0
2011-06-16 15:10:00,41.9,41.93,41.89,41.89,32100.0,32.5488,32.5721,32.541,32.541,32100.0
2011-06-16 15:15:00,41.89,41.9,41.87,41.88,15900.0,32.541,32.5488,32.5255,32.5333,15900.0
2011-06-16 15:20:00,41.88,41.89,41.86,41.86,15700.0,32.5333,32.541,32.5177,32.5177,15700.0
2011-06-16 15:25:00,41.87,41.9,41.86,41.86,17900.0,32.5255,32.5488,32.5177,32.5177,17900.0
2011-06-16 15:30:00,41.86,41.91,41.85,41.88,39900.0,32.5177,32.5566,32.5099,32.5333,39900.0
2011-06-16 15:35:00,41.89,41.91,41.87,41.87,54600.0,32.541,32.5566,32.5255,32.5255,54600.0
2011-06-16 15:40:00,41.88,41.9,41.84,41.84,35600.0,32.5333,32.5488,32.5022,32.5022,35600.0
2011-06-16 15:45:00,41.84,41.9,41.84,41.88,53700.0,32.5022,32.5488,32.5022,32.5333,53700.0
2011-06-16 15:50:00,41.89,41.91,41.87,41.9,56200.0,32.541,32.5566,32.5255,32.5488,56200.0
2011-06-16 15:55:00,41.91,41.95,41.89,41.9,97300.0,32.5566,32.5876,32.541,32.5488,97300.0
2011-06-17 09:30:00,42.18,42.44,42.18,42.3,330300.0,32.7663,32.9683,32.7663,32.8595,330300.0
2011-06-17 09:35:00,42.34,42.37,42.26,42.27,14600.0,32.8906,32.9139,32.8284,32.8362,14600.0
2011-06-17 09:40:00,42.27,42.3,42.25,42.27,19100.0,32.8362,32.8595,32.8207,32.8362,19100.0
2011-06-17 09:45:00,42.27,42.28,42.12,42.12,32800.0,32.8362,32.844,32.7197,32.7197,32800.0
2011-06-17 09:50:00,42.12,42.12,42.08,42.08,16000.0,32.7197,32.7197,32.6886,32.6886,16000.0
2011-06-17 09:55:00,42.08,42.33,42.06,42.33,15500.0,32.6886,32.8828,32.6731,32.8828,15500.0
2011-06-17 10:00:00,42.32,42.34,42.27,42.32,15000.0,32.8751,32.8906,32.8362,32.8751,15000.0
2011-06-17 10:05:00,42.32,42.32,42.25,42.27,17400.0,32.8751,32.8751,32.8207,32.8362,17400.0
2011-06-17 10:10:00,42.27,42.32,42.23,42.24,30100.0,32.8362,32.8751,32.8051,32.8129,30100.0
2011-06-17 10:15:00,42.24,42.33,42.23,42.33,25100.0,32.8129,32.8828,32.8051,32.8828,25100.0
2011-06-17 10:20:00,42.34,42.34,42.24,42.29,33300.0,32.8906,32.8906,32.8129,32.8517,33300.0
2011-06-17 10:25:00,42.29,42.37,42.28,42.37,23900.0,32.8517,32.9139,32.844,32.9139,23900.0
2011-06-17 10:30:00,42.36,42.42,42.36,42.37,24700.0,32.9061,32.9527,32.9061,32.9139,24700.0
2011-06-17 10:35:00,42.37,42.44,42.37,42.42,15900.0,32.9139,32.9683,32.9139,32.9527,15900.0
2011-06-17 10:40:00,42.42,42.43,42.41,42.42,39100.0,32.9527,32.9605,32.945,32.9527,39100.0
2011-06-17 10:45:00,42.42,42.45,42.41,42.41,22100.0,32.9527,32.976,32.945,32.945,22100.0
2011-06-17 10:50:00,42.41,42.42,42.4,42.41,10000.0,32.945,32.9527,32.9372,32.945,10000.0
2011-06-17 10:55:00,42.42,42.43,42.41,42.42,9200.0,32.9527,32.9605,32.945,32.9527,9200.0
2011-06-17 11:00:00,42.41,42.42,42.37,42.37,14700.0,32.945,32.9527,32.9139,32.9139,14700.0
2011-06-17 11:05:00,42.37,42.42,42.35,42.42,17000.0,32.9139,32.9527,32.8984,32.9527,17000.0
2011-06-17 11:10:00,42.41,42.42,42.37,42.39,30500.0,32.945,32.9527,32.9139,32.9294,30500.0
2011-06-17 11:15:00,42.39,42.39,42.35,42.36,11600.0,32.9294,32.9294,32.8984,32.9061,11600.0
2011-06-17 11:20:00,42.36,42.37,42.31,42.31,11700.0,32.9061,32.9139,32.8673,32.8673,11700.0
2011-06-17 11:25:00,42.31,42.32,42.29,42.31,12900.0,32.8673,32.8751,32.8517,32.8673,12900.0
2011-06-17 11:30:00,42.32,42.36,42.31,42.35,11900.0,32.8751,32.9061,32.8673,32.8984,11900.0
2011-06-17 11:35:00,42.35,42.35,42.33,42.33,4200.0,32.8984,32.8984,32.8828,32.8828,4200.0
2011-06-17 11:40:00,42.33,42.34,42.28,42.29,9000.0,32.8828,32.8906,32.844,32.8517,9000.0
2011-06-17 11:45:00,42.29,42.35,42.28,42.35,12100.0,32.8517,32.8984,32.844,32.8984,12100.0
2011-06-17 11:50:00,42.35,42.35,42.27,42.31,16800.0,32.8984,32.8984,32.8362,32.8673,16800.0
2011-06-17 11:55:00,42.31,42.32,42.29,42.29,7000.0,32.8673,32.8751,32.8517,32.8517,7000.0
2011-06-17 12:00:00,42.29,42.31,42.27,42.3,15100.0,32.8517,32.8673,32.8362,32.8595,15100.0
2011-06-17 12:05:00,42.3,42.33,42.3,42.33,6200.0,32.8595,32.8828,32.8595,32.8828,6200.0
2011-06-17 12:10:00,42.33,42.34,42.32,42.34,7000.0,32.8828,32.8906,32.8751,32.8906,7000.0
2011-06-17 12:15:00,42.33,42.34,42.27,42.27,18100.0,32.8828,32.8906,32.8362,32.8362,18100.0
2011-06-17 12:20:00,42.27,42.32,42.27,42.27,60700.0,32.8362,32.8751,32.8362,32.8362,60700.0
2011-06-17 12:25:00,42.27,42.34,42.27,42.32,48700.0,32.8362,32.8906,32.8362,32.8751,48700.0
2011-06-17 12:30:00,42.32,42.33,42.27,42.28,12400.0,32.8751,32.8828,32.8362,32.844,12400.0
2011-06-17 12:35:00,42.28,42.3,42.26,42.27,22100.0,32.844,32.8595,32.8284,32.8362,22100.0
2011-06-17 12:40:00,42.27,42.27,42.23,42.23,17900.0,32.8362,32.8362,32.8051,32.8051,17900.0
2011-06-17 12:45:00,42.23,42.24,42.19,42.19,26800.0,32.8051,32.8129,32.7741,32.7741,26800.0
2011-06-17 12:50:00,42.2,42.21,42.16,42.19,18500.0,32.7818,32.7896,32.7508,32.7741,18500.0
2011-06-17 12:55:00,42.19,42.24,42.19,42.22,15500.0,32.7741,32.8129,32.7741,32.7974,15500.0
2011-06-17 13:00:00,42.21,42.22,42.19,42.19,13000.0,32.7896,32.7974,32.7741,32.7741,13000.0
2011-06-17 13:05:00,42.18,42.2,42.12,42.19,15900.0,32.7663,32.7818,32.7197,32.7741,15900.0
2011-06-17 13:10:00,42.19,42.2,42.15,42.19,12400.0,32.7741,32.7818,32.743,32.7741,12400.0
2011-06-17 13:15:00,42.19,42.2,42.15,42.18,15900.0,32.7741,32.7818,32.743,32.7663,15900.0
2011-06-17 13:20:00,42.18,42.19,42.15,42.16,13200.0,32.7663,32.7741,32.743,32.7508,13200.0
2011-06-17 13:25:00,42.16,42.22,42.16,42.21,13100.0,32.7508,32.7974,32.7508,32.7896,13100.0
2011-06-17 13:30:00,42.21,42.24,42.21,42.22,16900.0,32.7896,32.8129,32.7896,32.7974,16900.0
2011-06-17 13:35:00,42.21,42.23,42.2,42.23,11600.0,32.7896,32.8051,32.7818,32.8051,11600.0
2011-06-17 13:40:00,42.23,42.24,42.22,42.23,10700.0,32.8051,32.8129,32.7974,32.8051,10700.0
2011-06-17 13:45:00,42.24,42.24,42.18,42.18,25900.0,32.8129,32.8129,32.7663,32.7663,25900.0
2011-06-17 13:50:00,42.19,42.19,42.16,42.16,16500.0,32.7741,32.7741,32.7508,32.7508,16500.0
2011-06-17 13:55:00,42.17,42.25,42.16,42.23,125300.0,32.7585,32.8207,32.7508,32.8051,125300.0
2011-06-17 14:00:00,42.22,42.29,42.22,42.27,78600.0,32.7974,32.8517,32.7974,32.8362,78600.0
2011-06-17 14:05:00,42.28,42.3,42.21,42.25,39600.0,32.844,32.8595,32.7896,32.8207,39600.0
2011-06-17 14:10:00,42.25,42.27,42.24,42.24,30600.0,32.8207,32.8362,32.8129,32.8129,30600.0
2011-06-17 14:15:00,42.25,42.3,42.24,42.28,31800.0,32.8207,32.8595,32.8129,32.844,31800.0
2011-06-17 14:20:00,42.28,42.29,42.26,42.27,17500.0,32.844,32.8517,32.8284,32.8362,17500.0
2011-06-17 14:25:00,42.27,42.29,42.26,42.27,24300.0,32.8362,32.8517,32.8284,32.8362,24300.0
2011-06-17 14:30:00,42.27,42.27,42.24,42.26,30800.0,32.8362,32.8362,32.8129,32.8284,30800.0
2011-06-17 14:35:00,42.27,42.27,42.24,42.24,15900.0,32.8362,32.8362,32.8129,32.8129,15900.0
2011-06-17 14:40:00,42.25,42.26,42.25,42.26,18400.0,32.8207,32.8284,32.8207,32.8284,18400.0
2011-06-17 14:45:00,42.26,42.27,42.24,42.26,27500.0,32.8284,32.8362,32.8129,32.8284,27500.0
2011-06-17 14:50:00,42.25,42.28,42.24,42.26,48200.0,32.8207,32.844,32.8129,32.8284,48200.0
2011-06-17 14:55:00,42.26,42.28,42.25,42.25,17700.0,32.8284,32.844,32.8207,32.8207,17700.0
2011-06-17 15:00:00,42.26,42.28,42.24,42.26,34200.0,32.8284,32.844,32.8129,32.8284,34200.0
2011-06-17 15:05:00,42.27,42.27,42.24,42.24,25100.0,32.8362,32.8362,32.8129,32.8129,25100.0
2011-06-17 15:10:00,42.24,42.25,42.21,42.22,48500.0,32.8129,32.8207,32.7896,32.7974,48500.0
2011-06-17 15:15:00,42.21,42.23,42.14,42.15,44700.0,32.7896,32.8051,32.7352,32.743,44700.0
2011-06-17 15:20:00,42.14,42.16,42.14,42.16,29400.0,32.7352,32.7508,32.7352,32.7508,29400.0
2011-06-17 15:25:00,42.16,42.2,42.15,42.2,30000.0,32.7508,32.7818,32.743,32.7818,30000.0
2011-06-17 15:30:00,42.2,42.22,42.19,42.22,28900.0,32.7818,32.7974,32.7741,32.7974,28900.0
2011-06-17 15:35:00,42.21,42.24,42.18,42.22,76600.0,32.7896,32.8129,32.7663,32.7974,76600.0
2011-06-17 15:40:00,42.23,42.26,42.22,42.23,83300.0,32.8051,32.8284,32.7974,32.8051,83300.0
2011-06-17 15:45:00,42.22,42.23,42.18,42.19,112900.0,32.7974,32.8051,32.7663,32.7741,112900.0
2011-06-17 15:50:00,42.2,42.25,42.19,42.25,59800.0,32.7818,32.8207,32.7741,32.8207,59800.0
2011-06-17 15:55:00,42.24,42.26,42.2,42.21,183200.0,32.8129,32.8284,32.7818,32.7896,183200.0
2011-06-20 09:30:00,41.99,42.13,41.98,42.12,24000.0,32.6187,32.7275,32.6109,32.7197,24000.0
2011-06-20 09:35:00,42.11,42.15,42.09,42.15,23700.0,32.7119,32.743,32.6964,32.743,23700.0
2011-06-20 09:40:00,42.15,42.16,41.98,41.98,36900.0,32.743,32.7508,32.6109,32.6109,36900.0
2011-06-20 09:45:00,41.99,42.0,41.94,41.94,41600.0,32.6187,32.6265,32.5799,32.5799,41600.0
2011-06-20 09:50:00,41.94,41.97,41.91,41.92,34800.0,32.5799,32.6032,32.5566,32.5643,34800.0
2011-06-20 09:55:00,41.93,42.0,41.93,41.96,22500.0,32.5721,32.6265,32.5721,32.5954,22500.0
2011-06-20 10:00:00,41.96,42.04,41.96,41.99,18900.0,32.5954,32.6575,32.5954,32.6187,18900.0
2011-06-20 10:05:00,42.0,42.05,42.0,42.01,17700.0,32.6265,32.6653,32.6265,32.6342,17700.0
2011-06-20 10:10:00,42.02,42.03,41.99,41.99,15400.0,32.642,32.6498,32.6187,32.6187,15400.0
2011-06-20 10:15:00,42.0,42.08,42.0,42.06,11400.0,32.6265,32.6886,32.6265,32.6731,11400.0
2011-06-20 10:20:00,42.06,42.07,41.98,41.99,14100.0,32.6731,32.6808,32.6109,32.6187,14100.0
2011-06-20 10:25:00,41.98,42.06,41.98,42.03,22600.0,32.6109,32.6731,32.6109,32.6498,22600.0
2011-06-20 10:30:00,42.02,42.04,42.0,42.0,14800.0,32.642,32.6575,32.6265,32.6265,14800.0
2011-06-20 10:35:00,42.0,42.05,41.99,42.05,29100.0,32.6265,32.6653,32.6187,32.6653,29100.0
2011-06-20 10:40:00,42.05,42.14,42.05,42.09,13200.0,32.6653,32.7352,32.6653,32.6964,13200.0
2011-06-20 10:45:00,42.09,42.1,42.06,42.09,8000.0,32.6964,32.7042,32.6731,32.6964,8000.0
2011-06-20 10:50:00,42.09,42.13,42.09,42.13,8600.0,32.6964,32.7275,32.6964,32.7275,8600.0
2011-06-20 10:55:00,42.13,42.15,42.12,42.15,11500.0,32.7275,32.743,32.7197,32.743,11500.0
2011-06-20 11:00:00,42.17,42.17,42.14,42.17,8900.0,32.7585,32.7585,32.7352,32.7585,8900.0
2011-06-20 11:05:00,42.17,42.23,42.17,42.23,13200.0,32.7585,32.8051,32.7585,32.8051,13200.0
2011-06-20 11:10:00,42.22,42.26,42.22,42.23,33400.0,32.7974,32.8284,32.7974,32.8051,33400.0
2011-06-20 11:15:00,42.23,42.24,42.19,42.2,33300.0,32.8051,32.8129,32.7741,32.7818,33300.0
2011-06-20 11:20:00,42.2,42.25,42.18,42.25,20800.0,32.7818,32.8207,32.7663,32.8207,20800.0
2011-06-20 11:25:00,42.24,42.26,42.23,42.25,15100.0,32.8129,32.8284,32.8051,32.8207,15100.0
2011-06-20 11:30:00,42.26,42.29,42.26,42.28,10600.0,32.8284,32.8517,32.8284,32.844,10600.0
2011-06-20 11:35:00,42.28,42.29,42.27,42.27,6700.0,32.844,32.8517,32.8362,32.8362,6700.0
2011-06-20 11:40:00,42.27,42.35,42.27,42.34,13700.0,32.8362,32.8984,32.8362,32.8906,13700.0
2011-06-20 11:45:00,42.35,42.36,42.32,42.34,9600.0,32.8984,32.9061,32.8751,32.8906,9600.0
2011-06-20 11:50:00,42.35,42.35,42.31,42.31,4800.0,32.8984,32.8984,32.8673,32.8673,4800.0
2011-06-20 11:55:00,42.31,42.36,42.3,42.35,12100.0,32.8673,32.9061,32.8595,32.8984,12100.0
2011-06-20 12:00:00,42.34,42.35,42.3,42.32,106200.0,32.8906,32.8984,32.8595,32.8751,106200.0
2011-06-20 12:05:00,42.32,42.34,42.3,42.33,124700.0,32.8751,32.8906,32.8595,32.8828,124700.0
2011-06-20 12:10:00,42.32,42.36,42.32,42.36,5300.0,32.8751,32.9061,32.8751,32.9061,5300.0
2011-06-20 12:15:00,42.36,42.39,42.36,42.39,6100.0,32.9061,32.9294,32.9061,32.9294,6100.0
2011-06-20 12:20:00,42.39,42.41,42.38,42.41,8500.0,32.9294,32.945,32.9217,32.945,8500.0
2011-06-20 12:25:00,42.4,42.46,42.4,42.46,18200.0,32.9372,32.9838,32.9372,32.9838,18200.0
2011-06-20 12:30:00,42.45,42.46,42.44,42.45,14500.0,32.976,32.9838,32.9683,32.976,14500.0
2011-06-20 12:35:00,42.44,42.45,42.44,42.44,1200.0,32.9683,32.976,32.9683,32.9683,1200.0
2011-06-20 12:40:00,42.44,42.45,42.44,42.44,4100.0,32.9683,32.976,32.9683,32.9683,4100.0
2011-06-20 12:45:00,42.45,42.45,42.43,42.43,9800.0,32.976,32.976,32.9605,32.9605,9800.0
2011-06-20 12:50:00,42.43,42.44,42.38,42.38,17000.0,32.9605,32.9683,32.9217,32.9217,17000.0
2011-06-20 12:55:00,42.38,42.4,42.38,42.39,7200.0,32.9217,32.9372,32.9217,32.9294,7200.0
2011-06-20 13:00:00,42.39,42.43,42.39,42.41,21500.0,32.9294,32.9605,32.9294,32.945,21500.0
2011-06-20 13:05:00,42.41,42.41,42.38,42.39,11600.0,32.945,32.945,32.9217,32.9294,11600.0
2011-06-20 13:10:00,42.39,42.44,42.39,42.42,23100.0,32.9294,32.9683,32.9294,32.9527,23100.0
2011-06-20 13:15:00,42.42,42.45,42.41,42.41,17500.0,32.9527,32.976,32.945,32.945,17500.0
2011-06-20 13:20:00,42.42,42.43,42.38,42.41,21700.0,32.9527,32.9605,32.9217,32.945,21700.0
2011-06-20 13:25:00,42.4,42.4,42.38,42.39,4900.0,32.9372,32.9372,32.9217,32.9294,4900.0
2011-06-20 13:30:00,42.4,42.4,42.39,42.4,4900.0,32.9372,32.9372,32.9294,32.9372,4900.0
2011-06-20 13:35:00,42.41,42.42,42.36,42.36,19400.0,32.945,32.9527,32.9061,32.9061,19400.0
2011-06-20 13:40:00,42.35,42.36,42.33,42.34,13100.0,32.8984,32.9061,32.8828,32.8906,13100.0
2011-06-20 13:45:00,42.33,42.34,42.3,42.3,27500.0,32.8828,32.8906,32.8595,32.8595,27500.0
2011-06-20 13:50:00,42.3,42.32,42.3,42.3,6700.0,32.8595,32.8751,32.8595,32.8595,6700.0
2011-06-20 13:55:00,42.31,42.31,42.29,42.29,13800.0,32.8673,32.8673,32.8517,32.8517,13800.0
2011-06-20 14:00:00,42.29,42.29,42.28,42.28,19500.0,32.8517,32.8517,32.844,32.844,19500.0
2011-06-20 14:05:00,42.28,42.32,42.28,42.3,24300.0,32.844,32.8751,32.844,32.8595,24300.0
2011-06-20 14:10:00,42.29,42.31,42.29,42.31,6700.0,32.8517,32.8673,32.8517,32.8673,6700.0
2011-06-20 14:15:00,42.31,42.32,42.29,42.29,16700.0,32.8673,32.8751,32.8517,32.8517,16700.0
2011-06-20 14:20:00,42.29,42.3,42.24,42.24,18500.0,32.8517,32.8595,32.8129,32.8129,18500.0
2011-06-20 14:25:00,42.24,42.26,42.24,42.26,11300.0,32.8129,32.8284,32.8129,32.8284,11300.0
2011-06-20 14:30:00,42.26,42.31,42.26,42.3,26800.0,32.8284,32.8673,32.8284,32.8595,26800.0
2011-06-20 14:35:00,42.3,42.32,42.29,42.3,24600.0,32.8595,32.8751,32.8517,32.8595,24600.0
2011-06-20 14:40:00,42.3,42.32,42.3,42.31,10600.0,32.8595,32.8751,32.8595,32.8673,10600.0
2011-06-20 14:45:00,42.3,42.34,42.3,42.33,20500.0,32.8595,32.8906,32.8595,32.8828,20500.0
2011-06-20 14:50:00,42.34,42.34,42.33,42.33,9800.0,32.8906,32.8906,32.8828,32.8828,9800.0
2011-06-20 14:55:00,42.33,42.33,42.3,42.3,9400.0,32.8828,32.8828,32.8595,32.8595,9400.0
2011-06-20 15:00:00,42.3,42.31,42.29,42.3,19700.0,32.8595,32.8673,32.8517,32.8595,19700.0
2011-06-20 15:05:00,42.3,42.31,42.28,42.29,16200.0,32.8595,32.8673,32.844,32.8517,16200.0
2011-06-20 15:10:00,42.29,42.29,42.27,42.27,16200.0,32.8517,32.8517,32.8362,32.8362,16200.0
2011-06-20 15:15:00,42.26,42.27,42.25,42.25,16200.0,32.8284,32.8362,32.8207,32.8207,16200.0
2011-06-20 15:20:00,42.25,42.26,42.25,42.25,11000.0,32.8207,32.8284,32.8207,32.8207,11000.0
2011-06-20 15:25:00,42.25,42.26,42.25,42.25,12900.0,32.8207,32.8284,32.8207,32.8207,12900.0
2011-06-20 15:30:00,42.25,42.3,42.25,42.3,30200.0,32.8207,32.8595,32.8207,32.8595,30200.0
2011-06-20 15:35:00,42.3,42.36,42.29,42.34,47000.0,32.8595,32.9061,32.8517,32.8906,47000.0
2011-06-20 15:40:00,42.35,42.35,42.32,42.34,60200.0,32.8984,32.8984,32.8751,32.8906,60200.0
2011-06-20 15:45:00,42.34,42.37,42.34,42.36,131900.0,32.8906,32.9139,32.8906,32.9061,131900.0
2011-06-20 15:50:00,42.36,42.37,42.34,42.35,95200.0,32.9061,32.9139,32.8906,32.8984,95200.0
2011-06-20 15:55:00,42.36,42.39,42.35,42.38,130300.0,32.9061,32.9294,32.8984,32.9217,130300.0
2011-06-21 09:30:00,42.48,42.49,42.39,42.44,43000.0,32.9993,33.0071,32.9294,32.9683,43000.0
2011-06-21 09:35:00,42.42,42.46,42.37,42.42,18700.0,32.9527,32.9838,32.9139,32.9527,18700.0
2011-06-21 09:40:00,42.44,42.44,42.29,42.29,11600.0,32.9683,32.9683,32.8517,32.8517,11600.0
2011-06-21 09:45:00,42.27,42.3,42.23,42.28,10900.0,32.8362,32.8595,32.8051,32.844,10900.0
2011-06-21 09:50:00,42.28,42.28,42.2,42.21,18100.0,32.844,32.844,32.7818,32.7896,18100.0
2011-06-21 09:55:00,42.2,42.21,42.11,42.2,35800.0,32.7818,32.7896,32.7119,32.7818,35800.0
2011-06-21 10:00:00,42.2,42.27,42.2,42.21,29100.0,32.7818,32.8362,32.7818,32.7896,29100.0
2011-06-21 10:05:00,42.21,42.22,42.14,42.17,20400.0,32.7896,32.7974,32.7352,32.7585,20400.0
2011-06-21 10:10:00,42.18,42.18,42.11,42.12,19300.0,32.7663,32.7663,32.7119,32.7197,19300.0
2011-06-21 10:15:00,42.12,42.19,42.11,42.15,22900.0,32.7197,32.7741,32.7119,32.743,22900.0
2011-06-21 10:20:00,42.16,42.22,42.15,42.2,22300.0,32.7508,32.7974,32.743,32.7818,22300.0
2011-06-21 10:25:00,42.2,42.2,42.15,42.15,21300.0,32.7818,32.7818,32.743,32.743,21300.0
2011-06-21 10:30:00,42.15,42.18,42.14,42.18,29700.0,32.743,32.7663,32.7352,32.7663,29700.0
2011-06-21 10:35:00,42.18,42.22,42.18,42.19,29800.0,32.7663,32.7974,32.7663,32.7741,29800.0
2011-06-21 10:40:00,42.18,42.22,42.18,42.2,23200.0,32.7663,32.7974,32.7663,32.7818,23200.0
2011-06-21 10:45:00,42.2,42.23,42.19,42.2,26000.0,32.7818,32.8051,32.7741,32.7818,26000.0
2011-06-21 10:50:00,42.21,42.21,42.2,42.21,8800.0,32.7896,32.7896,32.7818,32.7896,8800.0
2011-06-21 10:55:00,42.21,42.25,42.21,42.25,13800.0,32.7896,32.8207,32.7896,32.8207,13800.0
2011-06-21 11:00:00,42.24,42.25,42.19,42.19,87400.0,32.8129,32.8207,32.7741,32.7741,87400.0
2011-06-21 11:05:00,42.2,42.23,42.19,42.22,30500.0,32.7818,32.8051,32.7741,32.7974,30500.0
2011-06-21 11:10:00,42.21,42.24,42.21,42.22,7500.0,32.7896,32.8129,32.7896,32.7974,7500.0
2011-06-21 11:15:00,42.23,42.25,42.21,42.23,27800.0,32.8051,32.8207,32.7896,32.8051,27800.0
2011-06-21 11:20:00,42.23,42.26,42.22,42.24,54500.0,32.8051,32.8284,32.7974,32.8129,54500.0
2011-06-21 11:25:00,42.23,42.24,42.23,42.23,14600.0,32.8051,32.8129,32.8051,32.8051,14600.0
2011-06-21 11:30:00,42.24,42.24,42.23,42.23,3500.0,32.8129,32.8129,32.8051,32.8051,3500.0
2011-06-21 11:35:00,42.24,42.27,42.23,42.26,16000.0,32.8129,32.8362,32.8051,32.8284,16000.0
2011-06-21 11:40:00,42.26,42.3,42.25,42.29,23600.0,32.8284,32.8595,32.8207,32.8517,23600.0
2011-06-21 11:45:00,42.29,42.3,42.27,42.28,31800.0,32.8517,32.8595,32.8362,32.844,31800.0
2011-06-21 11:50:00,42.28,42.29,42.27,42.28,16800.0,32.844,32.8517,32.8362,32.844,16800.0
2011-06-21 11:55:00,42.29,42.3,42.26,42.29,23300.0,32.8517,32.8595,32.8284,32.8517,23300.0
2011-06-21 12:00:00,42.29,42.34,42.29,42.34,7100.0,32.8517,32.8906,32.8517,32.8906,7100.0
2011-06-21 12:05:00,42.34,42.36,42.31,42.36,15500.0,32.8906,32.9061,32.8673,32.9061,15500.0
2011-06-21 12:10:00,42.36,42.36,42.34,42.34,5400.0,32.9061,32.9061,32.8906,32.8906,5400.0
2011-06-21 12:15:00,42.35,42.36,42.31,42.32,10100.0,32.8984,32.9061,32.8673,32.8751,10100.0
2011-06-21 12:20:00,42.33,42.34,42.31,42.34,10700.0,32.8828,32.8906,32.8673,32.8906,10700.0
2011-06-21 12:25:00,42.34,42.35,42.32,42.35,6600.0,32.8906,32.8984,32.8751,32.8984,6600.0
2011-06-21 12:30:00,42.34,42.36,42.32,42.34,36500.0,32.8906,32.9061,32.8751,32.8906,36500.0
2011-06-21 12:35:00,42.35,42.35,42.32,42.34,4200.0,32.8984,32.8984,32.8751,32.8906,4200.0
2011-06-21 12:40:00,42.34,42.35,42.32,42.33,6000.0,32.8906,32.8984,32.8751,32.8828,6000.0
2011-06-21 12:45:00,42.34,42.34,42.32,42.33,5300.0,32.8906,32.8906,32.8751,32.8828,5300.0
2011-06-21 12:50:00,42.32,42.33,42.31,42.33,3200.0,32.8751,32.8828,32.8673,32.8828,3200.0
2011-06-21 12:55:00,42.33,42.33,42.31,42.31,6000.0,32.8828,32.8828,32.8673,32.8673,6000.0
2011-06-21 13:00:00,42.31,42.34,42.31,42.33,15100.0,32.8673,32.8906,32.8673,32.8828,15100.0
2011-06-21 13:05:00,42.33,42.34,42.31,42.31,10200.0,32.8828,32.8906,32.8673,32.8673,10200.0
2011-06-21 13:10:00,42.3,42.3,42.26,42.26,28900.0,32.8595,32.8595,32.8284,32.8284,28900.0
2011-06-21 13:15:00,42.26,42.28,42.26,42.28,19400.0,32.8284,32.844,32.8284,32.844,19400.0
2011-06-21 13:20:00,42.27,42.28,42.27,42.27,5900.0,32.8362,32.844,32.8362,32.8362,5900.0
2011-06-21 13:25:00,42.28,42.29,42.26,42.27,7400.0,32.844,32.8517,32.8284,32.8362,7400.0
2011-06-21 13:30:00,42.26,42.28,42.25,42.26,12600.0,32.8284,32.844,32.8207,32.8284,12600.0
2011-06-21 13:35:00,42.25,42.26,42.21,42.21,13500.0,32.8207,32.8284,32.7896,32.7896,13500.0
2011-06-21 13:40:00,42.21,42.25,42.21,42.24,28100.0,32.7896,32.8207,32.7896,32.8129,28100.0
2011-06-21 13:45:00,42.24,42.27,42.23,42.26,15400.0,32.8129,32.8362,32.8051,32.8284,15400.0
2011-06-21 13:50:00,42.27,42.27,42.24,42.26,11000.0,32.8362,32.8362,32.8129,32.8284,11000.0
2011-06-21 13:55:00,42.25,42.26,42.24,42.24,11200.0,32.8207,32.8284,32.8129,32.8129,11200.0
2011-06-21 14:00:00,42.25,42.27,42.24,42.26,10500.0,32.8207,32.8362,32.8129,32.8284,10500.0
2011-06-21 14:05:00,42.25,42.26,42.22,42.26,25800.0,32.8207,32.8284,32.7974,32.8284,25800.0
2011-06-21 14:10:00,42.26,42.27,42.26,42.27,7000.0,32.8284,32.8362,32.8284,32.8362,7000.0
2011-06-21 14:15:00,42.27,42.27,42.25,42.26,18000.0,32.8362,32.8362,32.8207,32.8284,18000.0
2011-06-21 14:20:00,42.26,42.28,42.24,42.24,22700.0,32.8284,32.844,32.8129,32.8129,22700.0
2011-06-21 14:25:00,42.25,42.31,42.25,42.3,19500.0,32.8207,32.8673,32.8207,32.8595,19500.0
2011-06-21 14:30:00,42.29,42.3,42.27,42.28,8200.0,32.8517,32.8595,32.8362,32.844,8200.0
2011-06-21 14:35:00,42.29,42.35,42.26,42.33,29600.0,32.8517,32.8984,32.8284,32.8828,29600.0
2011-06-21 14:40:00,42.32,42.32,42.29,42.29,7100.0,32.8751,32.8751,32.8517,32.8517,7100.0
2011-06-21 14:45:00,42.29,42.31,42.24,42.25,18900.0,32.8517,32.8673,32.8129,32.8207,18900.0
2011-06-21 14:50:00,42.24,42.26,42.22,42.26,18300.0,32.8129,32.8284,32.7974,32.8284,18300.0
2011-06-21 14:55:00,42.25,42.28,42.25,42.26,17400.0,32.8207,32.844,32.8207,32.8284,17400.0
2011-06-21 15:00:00,42.25,42.28,42.25,42.28,9800.0,32.8207,32.844,32.8207,32.844,9800.0
2011-06-21 15:05:00,42.27,42.28,42.25,42.25,28200.0,32.8362,32.844,32.8207,32.8207,28200.0
2011-06-21 15:10:00,42.25,42.25,42.23,42.24,22500.0,32.8207,32.8207,32.8051,32.8129,22500.0
2011-06-21 15:15:00,42.24,42.26,42.23,42.25,103700.0,32.8129,32.8284,32.8051,32.8207,103700.0
2011-06-21 15:20:00,42.24,42.24,42.21,42.22,11200.0,32.8129,32.8129,32.7896,32.7974,11200.0
2011-06-21 15:25:00,42.21,42.22,42.16,42.16,19100.0,32.7896,32.7974,32.7508,32.7508,19100.0
2011-06-21 15:30:00,42.17,42.18,42.14,42.14,24800.0,32.7585,32.7663,32.7352,32.7352,24800.0
2011-06-21 15:35:00,42.13,42.2,42.13,42.2,29100.0,32.7275,32.7818,32.7275,32.7818,29100.0
2011-06-21 15:40:00,42.2,42.2,42.13,42.14,35300.0,32.7818,32.7818,32.7275,32.7352,35300.0
2011-06-21 15:45:00,42.15,42.21,42.15,42.21,65400.0,32.743,32.7896,32.743,32.7896,65400.0
2011-06-21 15:50:00,42.2,42.21,42.17,42.17,43600.0,32.7818,32.7896,32.7585,32.7585,43600.0
2011-06-21 15:55:00,42.17,42.19,42.15,42.19,75200.0,32.7585,32.7741,32.743,32.7741,75200.0
2011-06-22 09:30:00,42.12,42.16,41.92,41.96,27000.0,32.7197,32.7508,32.5643,32.5954,27000.0
2011-06-22 09:35:00,41.94,42.01,41.89,41.92,20000.0,32.5799,32.6342,32.541,32.5643,20000.0
2011-06-22 09:40:00,41.91,41.92,41.83,41.84,24500.0,32.5566,32.5643,32.4944,32.5022,24500.0
2011-06-22 09:45:00,41.84,41.96,41.84,41.92,15500.0,32.5022,32.5954,32.5022,32.5643,15500.0
2011-06-22 09:50:00,41.92,41.97,41.9,41.97,10900.0,32.5643,32.6032,32.5488,32.6032,10900.0
2011-06-22 09:55:00,41.96,42.02,41.95,42.02,10000.0,32.5954,32.642,32.5876,32.642,10000.0
2011-06-22 10:00:00,42.01,42.06,41.97,42.04,20700.0,32.6342,32.6731,32.6032,32.6575,20700.0
2011-06-22 10:05:00,42.05,42.05,41.99,42.01,10200.0,32.6653,32.6653,32.6187,32.6342,10200.0
2011-06-22 10:10:00,42.02,42.11,42.01,42.08,9200.0,32.642,32.7119,32.6342,32.6886,9200.0
2011-06-22 10:15:00,42.08,42.15,42.06,42.11,23600.0,32.6886,32.743,32.6731,32.7119,23600.0
2011-06-22 10:20:00,42.11,42.14,42.1,42.14,10000.0,32.7119,32.7352,32.7042,32.7352,10000.0
2011-06-22 10:25:00,42.14,42.14,42.03,42.05,9600.0,32.7352,32.7352,32.6498,32.6653,9600.0
2011-06-22 10:30:00,42.05,42.1,42.05,42.09,11700.0,32.6653,32.7042,32.6653,32.6964,11700.0
2011-06-22 10:35:00,42.09,42.11,42.06,42.07,7200.0,32.6964,32.7119,32.6731,32.6808,7200.0
2011-06-22 10:40:00,42.08,42.09,42.0,42.01,11100.0,32.6886,32.6964,32.6265,32.6342,11100.0
2011-06-22 10:45:00,42.01,42.03,41.99,42.03,18300.0,32.6342,32.6498,32.6187,32.6498,18300.0
2011-06-22 10:50:00,42.03,42.07,42.02,42.05,20600.0,32.6498,32.6808,32.642,32.6653,20600.0
2011-06-22 10:55:00,42.05,42.07,42.03,42.04,21200.0,32.6653,32.6808,32.6498,32.6575,21200.0
2011-06-22 11:00:00,42.04,42.06,42.02,42.06,7400.0,32.6575,32.6731,32.642,32.6731,7400.0
2011-06-22 11:05:00,42.07,42.07,42.02,42.06,14500.0,32.6808,32.6808,32.642,32.6731,14500.0
2011-06-22 11:10:00,42.06,42.07,42.04,42.04,5100.0,32.6731,32.6808,32.6575,32.6575,5100.0
2011-06-22 11:15:00,42.04,42.05,42.02,42.04,26000.0,32.6575,32.6653,32.642,32.6575,26000.0
2011-06-22 11:20:00,42.03,42.07,42.0,42.07,14500.0,32.6498,32.6808,32.6265,32.6808,14500.0
2011-06-22 11:25:00,42.07,42.07,42.0,42.02,10700.0,32.6808,32.6808,32.6265,32.642,10700.0
2011-06-22 11:30:00,42.02,42.05,42.01,42.03,16500.0,32.642,32.6653,32.6342,32.6498,16500.0
2011-06-22 11:35:00,42.02,42.05,42.02,42.03,12100.0,32.642,32.6653,32.642,32.6498,12100.0
2011-06-22 11:40:00,42.03,42.04,42.0,42.01,18400.0,32.6498,32.6575,32.6265,32.6342,18400.0
2011-06-22 11:45:00,42.01,42.01,41.98,41.99,10300.0,32.6342,32.6342,32.6109,32.6187,10300.0
2011-06-22 11:50:00,41.98,41.99,41.97,41.97,4800.0,32.6109,32.6187,32.6032,32.6032,4800.0
2011-06-22 11:55:00,41.97,41.98,41.97,41.98,14700.0,32.6032,32.6109,32.6032,32.6109,14700.0
2011-06-22 12:00:00,41.98,42.03,41.97,42.03,16300.0,32.6109,32.6498,32.6032,32.6498,16300.0
2011-06-22 12:05:00,42.02,42.04,42.01,42.04,9700.0,32.642,32.6575,32.6342,32.6575,9700.0
2011-06-22 12:10:00,42.04,42.08,42.04,42.06,6700.0,32.6575,32.6886,32.6575,32.6731,6700.0
2011-06-22 12:15:00,42.07,42.09,42.02,42.02,13300.0,32.6808,32.6964,32.642,32.642,13300.0
2011-06-22 12:20:00,42.02,42.03,42.0,42.0,12900.0,32.642,32.6498,32.6265,32.6265,12900.0
2011-06-22 12:25:00,41.99,41.99,41.93,41.96,18700.0,32.6187,32.6187,32.5721,32.5954,18700.0
2011-06-22 12:30:00,41.96,41.97,41.92,41.94,12800.0,32.5954,32.6032,32.5643,32.5799,12800.0
2011-06-22 12:35:00,41.94,41.94,41.89,41.91,26200.0,32.5799,32.5799,32.541,32.5566,26200.0
2011-06-22 12:40:00,41.9,42.0,41.9,42.0,8500.0,32.5488,32.6265,32.5488,32.6265,8500.0
2011-06-22 12:45:00,42.0,42.0,41.97,41.97,9900.0,32.6265,32.6265,32.6032,32.6032,9900.0
2011-06-22 12:50:00,41.96,41.98,41.95,41.98,21200.0,32.5954,32.6109,32.5876,32.6109,21200.0
2011-06-22 12:55:00,41.98,42.0,41.97,42.0,4900.0,32.6109,32.6265,32.6032,32.6265,4900.0
2011-06-22 13:00:00,42.0,42.0,41.97,41.99,12200.0,32.6265,32.6265,32.6032,32.6187,12200.0
2011-06-22 13:05:00,42.0,42.03,41.99,42.03,8100.0,32.6265,32.6498,32.6187,32.6498,8100.0
2011-06-22 13:10:00,42.02,42.03,42.02,42.02,5900.0,32.642,32.6498,32.642,32.642,5900.0
2011-06-22 13:15:00,42.03,42.03,42.02,42.03,5400.0,32.6498,32.6498,32.642,32.6498,5400.0
2011-06-22 13:20:00,42.02,42.03,42.02,42.03,6500.0,32.642,32.6498,32.642,32.6498,6500.0
2011-06-22 13:25:00,42.03,42.03,42.0,42.0,14500.0,32.6498,32.6498,32.6265,32.6265,14500.0
2011-06-22 13:30:00,42.0,42.05,42.0,42.05,19500.0,32.6265,32.6653,32.6265,32.6653,19500.0
2011-06-22 13:35:00,42.05,42.06,42.05,42.06,7900.0,32.6653,32.6731,32.6653,32.6731,7900.0
2011-06-22 13:40:00,42.05,42.06,42.04,42.05,7300.0,32.6653,32.6731,32.6575,32.6653,7300.0
2011-06-22 13:45:00,42.04,42.05,42.04,42.05,5900.0,32.6575,32.6653,32.6575,32.6653,5900.0
2011-06-22 13:50:00,42.04,42.05,41.98,41.98,11500.0,32.6575,32.6653,32.6109,32.6109,11500.0
2011-06-22 13:55:00,41.98,41.99,41.98,41.98,9300.0,32.6109,32.6187,32.6109,32.6109,9300.0
2011-06-22 14:00:00,41.99,42.0,41.97,41.99,22500.0,32.6187,32.6265,32.6032,32.6187,22500.0
2011-06-22 14:05:00,41.99,42.01,41.97,42.01,20300.0,32.6187,32.6342,32.6032,32.6342,20300.0
2011-06-22 14:10:00,42.0,42.0,41.99,42.0,5800.0,32.6265,32.6265,32.6187,32.6265,5800.0
2011-06-22 14:15:00,41.99,42.0,41.92,41.92,16800.0,32.6187,32.6265,32.5643,32.5643,16800.0
2011-06-22 14:20:00,41.92,42.01,41.91,41.97,20600.0,32.5643,32.6342,32.5566,32.6032,20600.0
2011-06-22 14:25:00,41.96,41.99,41.9,41.9,23900.0,32.5954,32.6187,32.5488,32.5488,23900.0
2011-06-22 14:30:00,41.91,41.92,41.9,41.92,13300.0,32.5566,32.5643,32.5488,32.5643,13300.0
2011-06-22 14:35:00,41.93,41.93,41.87,41.89,29400.0,32.5721,32.5721,32.5255,32.541,29400.0
2011-06-22 14:40:00,41.89,41.9,41.86,41.9,23000.0,32.541,32.5488,32.5177,32.5488,23000.0
2011-06-22 14:45:00,41.9,41.91,41.9,41.91,12000.0,32.5488,32.5566,32.5488,32.5566,12000.0
2011-06-22 14:50:00,41.9,41.91,41.85,41.86,23600.0,32.5488,32.5566,32.5099,32.5177,23600.0
2011-06-22 14:55:00,41.87,41.88,41.83,41.84,24800.0,32.5255,32.5333,32.4944,32.5022,24800.0
2011-06-22 15:00:00,41.84,41.88,41.83,41.86,34700.0,32.5022,32.5333,32.4944,32.5177,34700.0
2011-06-22 15:05:00,41.87,41.88,41.84,41.87,21600.0,32.5255,32.5333,32.5022,32.5255,21600.0
2011-06-22 15:10:00,41.87,41.87,41.84,41.85,27200.0,32.5255,32.5255,32.5022,32.5099,27200.0
2011-06-22 15:15:00,41.85,41.89,41.84,41.86,61400.0,32.5099,32.541,32.5022,32.5177,61400.0
2011-06-22 15:20:00,41.85,41.86,41.83,41.84,52700.0,32.5099,32.5177,32.4944,32.5022,52700.0
2011-06-22 15:25:00,41.85,41.88,41.84,41.88,34700.0,32.5099,32.5333,32.5022,32.5333,34700.0
2011-06-22 15:30:00,41.88,41.88,41.84,41.87,52600.0,32.5333,32.5333,32.5022,32.5255,52600.0
2011-06-22 15:35:00,41.86,41.88,41.84,41.87,47000.0,32.5177,32.5333,32.5022,32.5255,47000.0
2011-06-22 15:40:00,41.86,41.88,41.84,41.88,121300.0,32.5177,32.5333,32.5022,32.5333,121300.0
2011-06-22 15:45:00,41.88,41.92,41.87,41.9,104800.0,32.5333,32.5643,32.5255,32.5488,104800.0
2011-06-22 15:50:00,41.9,41.94,41.88,41.92,158300.0,32.5488,32.5799,32.5333,32.5643,158300.0
2011-06-22 15:55:00,41.91,41.93,41.89,41.92,263100.0,32.5566,32.5721,32.541,32.5643,263100.0
2011-06-23 09:30:00,41.6,41.67,41.52,41.67,75800.0,32.3157,32.3701,32.2536,32.3701,75800.0
2011-06-23 09:35:00,41.65,41.7,41.53,41.53,38100.0,32.3546,32.3934,32.2614,32.2614,38100.0
2011-06-23 09:40:00,41.52,41.57,41.48,41.53,47700.0,32.2536,32.2924,32.2225,32.2614,47700.0
2011-06-23 09:45:00,41.53,41.72,41.53,41.71,24700.0,32.2614,32.409,32.2614,32.4012,24700.0
2011-06-23 09:50:00,41.71,41.73,41.42,41.46,39100.0,32.4012,32.4167,32.1759,32.207,39100.0
2011-06-23 09:55:00,41.47,41.57,41.47,41.55,19900.0,32.2148,32.2924,32.2148,32.2769,19900.0
2011-06-23 10:00:00,41.57,41.64,41.57,41.6,75300.0,32.2924,32.3468,32.2924,32.3157,75300.0
2011-06-23 10:05:00,41.6,41.63,41.6,41.61,57600.0,32.3157,32.339,32.3157,32.3235,57600.0
2011-06-23 10:10:00,41.6,41.61,41.51,41.51,57500.0,32.3157,32.3235,32.2458,32.2458,57500.0
2011-06-23 10:15:00,41.51,41.54,41.5,41.5,35200.0,32.2458,32.2691,32.2381,32.2381,35200.0
2011-06-23 10:20:00,41.5,41.52,41.5,41.5,34500.0,32.2381,32.2536,32.2381,32.2381,34500.0
2011-06-23 10:25:00,41.5,41.53,41.5,41.5,31000.0,32.2381,32.2614,32.2381,32.2381,31000.0
2011-06-23 10:30:00,41.5,41.51,41.45,41.45,31300.0,32.2381,32.2458,32.1992,32.1992,31300.0
2011-06-23 10:35:00,41.46,41.5,41.44,41.5,45100.0,32.207,32.2381,32.1915,32.2381,45100.0
2011-06-23 10:40:00,41.51,41.54,41.5,41.54,20000.0,32.2458,32.2691,32.2381,32.2691,20000.0
2011-06-23 10:45:00,41.54,41.54,41.47,41.5,43600.0,32.2691,32.2691,32.2148,32.2381,43600.0
2011-06-23 10:50:00,41.5,41.51,41.46,41.49,32200.0,32.2381,32.2458,32.207,32.2303,32200.0
2011-06-23 10:55:00,41.5,41.57,41.5,41.56,11200.0,32.2381,32.2924,32.2381,32.2847,11200.0
2011-06-23 11:00:00,41.56,41.56,41.47,41.47,19800.0,32.2847,32.2847,32.2148,32.2148,19800.0
2011-06-23 11:05:00,41.47,41.5,41.45,41.5,25200.0,32.2148,32.2381,32.1992,32.2381,25200.0
2011-06-23 11:10:00,41.49,41.51,41.48,41.5,28000.0,32.2303,32.2458,32.2225,32.2381,28000.0
2011-06-23 11:15:00,41.51,41.52,41.49,41.5,16600.0,32.2458,32.2536,32.2303,32.2381,16600.0
2011-06-23 11:20:00,41.5,41.51,41.47,41.47,17300.0,32.2381,32.2458,32.2148,32.2148,17300.0
2011-06-23 11:25:00,41.48,41.51,41.47,41.47,33400.0,32.2225,32.2458,32.2148,32.2148,33400.0
2011-06-23 11:30:00,41.46,41.47,41.41,41.47,22600.0,32.207,32.2148,32.1681,32.2148,22600.0
2011-06-23 11:35:00,41.48,41.52,41.48,41.51,25800.0,32.2225,32.2536,32.2225,32.2458,25800.0
2011-06-23 11:40:00,41.51,41.51,41.5,41.51,6900.0,32.2458,32.2458,32.2381,32.2458,6900.0
2011-06-23 11:45:00,41.51,41.53,41.5,41.52,10100.0,32.2458,32.2614,32.2381,32.2536,10100.0
2011-06-23 11:50:00,41.53,41.53,41.5,41.51,14000.0,32.2614,32.2614,32.2381,32.2458,14000.0
2011-06-23 11:55:00,41.52,41.53,41.5,41.52,16900.0,32.2536,32.2614,32.2381,32.2536,16900.0
2011-06-23 12:00:00,41.51,41.54,41.51,41.51,21300.0,32.2458,32.2691,32.2458,32.2458,21300.0
2011-06-23 12:05:00,41.51,41.52,41.46,41.47,28600.0,32.2458,32.2536,32.207,32.2148,28600.0
2011-06-23 12:10:00,41.47,41.47,41.43,41.43,10100.0,32.2148,32.2148,32.1837,32.1837,10100.0
2011-06-23 12:15:00,41.42,41.43,41.39,41.41,17900.0,32.1759,32.1837,32.1526,32.1681,17900.0
2011-06-23 12:20:00,41.41,41.42,41.36,41.36,15400.0,32.1681,32.1759,32.1293,32.1293,15400.0
2011-06-23 12:25:00,41.36,41.37,41.33,41.33,26200.0,32.1293,32.1371,32.106,32.106,26200.0
2011-06-23 12:30:00,41.34,41.38,41.32,41.37,18300.0,32.1138,32.1448,32.0982,32.1371,18300.0
2011-06-23 12:35:00,41.37,41.38,41.35,41.36,10000.0,32.1371,32.1448,32.1215,32.1293,10000.0
2011-06-23 12:40:00,41.36,41.37,41.36,41.36,7000.0,32.1293,32.1371,32.1293,32.1293,7000.0
2011-06-23 12:45:00,41.35,41.39,41.35,41.37,14500.0,32.1215,32.1526,32.1215,32.1371,14500.0
2011-06-23 12:50:00,41.38,41.43,41.37,41.37,21400.0,32.1448,32.1837,32.1371,32.1371,21400.0
2011-06-23 12:55:00,41.38,41.4,41.37,41.39,11900.0,32.1448,32.1604,32.1371,32.1526,11900.0
2011-06-23 13:00:00,41.39,41.39,41.36,41.38,23900.0,32.1526,32.1526,32.1293,32.1448,23900.0
2011-06-23 13:05:00,41.37,41.39,41.37,41.39,30700.0,32.1371,32.1526,32.1371,32.1526,30700.0
2011-06-23 13:10:00,41.39,41.4,41.36,41.36,14600.0,32.1526,32.1604,32.1293,32.1293,14600.0
2011-06-23 13:15:00,41.36,41.37,41.35,41.37,10100.0,32.1293,32.1371,32.1215,32.1371,10100.0
2011-06-23 13:20:00,41.37,41.37,41.36,41.36,9600.0,32.1371,32.1371,32.1293,32.1293,9600.0
2011-06-23 13:25:00,41.36,41.37,41.36,41.36,9400.0,32.1293,32.1371,32.1293,32.1293,9400.0
2011-06-23 13:30:00,41.36,41.38,41.36,41.37,12600.0,32.1293,32.1448,32.1293,32.1371,12600.0
2011-06-23 13:35:00,41.37,41.37,41.36,41.37,8800.0,32.1371,32.1371,32.1293,32.1371,8800.0
2011-06-23 13:40:00,41.36,41.37,41.36,41.36,2500.0,32.1293,32.1371,32.1293,32.1293,2500.0
2011-06-23 13:45:00,41.36,41.37,41.33,41.33,10600.0,32.1293,32.1371,32.106,32.106,10600.0
2011-06-23 13:50:00,41.34,41.34,41.3,41.3,21200.0,32.1138,32.1138,32.0827,32.0827,21200.0
2011-06-23 13:55:00,41.3,41.34,41.3,41.34,18800.0,32.0827,32.1138,32.0827,32.1138,18800.0
2011-06-23 14:00:00,41.35,41.36,41.27,41.29,38500.0,32.1215,32.1293,32.0594,32.0749,38500.0
2011-06-23 14:05:00,41.28,41.31,41.27,41.3,11700.0,32.0672,32.0905,32.0594,32.0827,11700.0
2011-06-23 14:10:00,41.3,41.33,41.3,41.32,7400.0,32.0827,32.106,32.0827,32.0982,7400.0
2011-06-23 14:15:00,41.32,41.32,41.27,41.28,7200.0,32.0982,32.0982,32.0594,32.0672,7200.0
2011-06-23 14:20:00,41.27,41.28,41.27,41.27,3900.0,32.0594,32.0672,32.0594,32.0594,3900.0
2011-06-23 14:25:00,41.27,41.28,41.27,41.28,5100.0,32.0594,32.0672,32.0594,32.0672,5100.0
2011-06-23 14:30:00,41.28,41.28,41.25,41.27,16300.0,32.0672,32.0672,32.0439,32.0594,16300.0
2011-06-23 14:35:00,41.26,41.27,41.2,41.21,19000.0,32.0516,32.0594,32.005,32.0128,19000.0
2011-06-23 14:40:00,41.21,41.23,41.21,41.23,14400.0,32.0128,32.0283,32.0128,32.0283,14400.0
2011-06-23 14:45:00,41.23,41.24,41.19,41.21,26800.0,32.0283,32.0361,31.9972,32.0128,26800.0
2011-06-23 14:50:00,41.21,41.21,41.18,41.2,14500.0,32.0128,32.0128,31.9895,32.005,14500.0
2011-06-23 14:55:00,41.2,41.38,41.2,41.38,33700.0,32.005,32.1448,32.005,32.1448,33700.0
2011-06-23 15:00:00,41.38,41.41,41.32,41.37,52800.0,32.1448,32.1681,32.0982,32.1371,52800.0
2011-06-23 15:05:00,41.37,41.47,41.35,41.44,37100.0,32.1371,32.2148,32.1215,32.1915,37100.0
2011-06-23 15:10:00,41.44,41.45,41.41,41.42,21500.0,32.1915,32.1992,32.1681,32.1759,21500.0
2011-06-23 15:15:00,41.43,41.51,41.43,41.47,37300.0,32.1837,32.2458,32.1837,32.2148,37300.0
2011-06-23 15:20:00,41.47,41.48,41.42,41.45,45700.0,32.2148,32.2225,32.1759,32.1992,45700.0
2011-06-23 15:25:00,41.45,41.48,41.41,41.41,31000.0,32.1992,32.2225,32.1681,32.1681,31000.0
2011-06-23 15:30:00,41.4,41.41,41.32,41.35,49400.0,32.1604,32.1681,32.0982,32.1215,49400.0
2011-06-23 15:35:00,41.35,41.4,41.34,41.37,70500.0,32.1215,32.1604,32.1138,32.1371,70500.0
2011-06-23 15:40:00,41.36,41.42,41.35,41.38,46300.0,32.1293,32.1759,32.1215,32.1448,46300.0
2011-06-23 15:45:00,41.37,41.43,41.31,41.43,99300.0,32.1371,32.1837,32.0905,32.1837,99300.0
2011-06-23 15:50:00,41.43,41.49,41.42,41.48,66000.0,32.1837,32.2303,32.1759,32.2225,66000.0
2011-06-23 15:55:00,41.49,41.52,41.49,41.5,125500.0,32.2303,32.2536,32.2303,32.2381,125500.0
2011-06-24 09:30:00,41.76,42.29,41.76,42.19,134200.0,32.44,32.8517,32.44,32.7741,134200.0
2011-06-24 09:35:00,42.19,42.21,42.11,42.19,52300.0,32.7741,32.7896,32.7119,32.7741,52300.0
2011-06-24 09:40:00,42.18,42.39,42.18,42.29,60300.0,32.7663,32.9294,32.7663,32.8517,60300.0
2011-06-24 09:45:00,42.3,42.33,42.21,42.23,90900.0,32.8595,32.8828,32.7896,32.8051,90900.0
2011-06-24 09:50:00,42.22,42.27,42.16,42.24,70100.0,32.7974,32.8362,32.7508,32.8129,70100.0
2011-06-24 09:55:00,42.24,42.24,42.15,42.15,71600.0,32.8129,32.8129,32.743,32.743,71600.0
2011-06-24 10:00:00,42.15,42.23,42.13,42.2,98700.0,32.743,32.8051,32.7275,32.7818,98700.0
2011-06-24 10:05:00,42.18,42.19,42.07,42.15,86000.0,32.7663,32.7741,32.6808,32.743,86000.0
2011-06-24 10:10:00,42.16,42.2,41.94,41.96,123900.0,32.7508,32.7818,32.5799,32.5954,123900.0
2011-06-24 10:15:00,41.96,42.07,41.96,41.97,51400.0,32.5954,32.6808,32.5954,32.6032,51400.0
2011-06-24 10:20:00,41.96,42.05,41.95,42.02,54700.0,32.5954,32.6653,32.5876,32.642,54700.0
2011-06-24 10:25:00,42.01,42.03,41.96,41.98,391300.0,32.6342,32.6498,32.5954,32.6109,391300.0
2011-06-24 10:30:00,41.98,42.0,41.96,41.98,25300.0,32.6109,32.6265,32.5954,32.6109,25300.0
2011-06-24 10:35:00,41.98,42.0,41.93,41.94,31600.0,32.6109,32.6265,32.5721,32.5799,31600.0
2011-06-24 10:40:00,41.93,41.93,41.88,41.88,21300.0,32.5721,32.5721,32.5333,32.5333,21300.0
2011-06-24 10:45:00,41.87,41.89,41.8,41.82,13900.0,32.5255,32.541,32.4711,32.4866,13900.0
2011-06-24 10:50:00,41.81,41.91,41.78,41.91,20400.0,32.4789,32.5566,32.4556,32.5566,20400.0
2011-06-24 10:55:00,41.9,41.91,41.84,41.88,22400.0,32.5488,32.5566,32.5022,32.5333,22400.0
2011-06-24 11:00:00,41.88,41.95,41.88,41.93,19600.0,32.5333,32.5876,32.5333,32.5721,19600.0
2011-06-24 11:05:00,41.93,41.93,41.88,41.89,19100.0,32.5721,32.5721,32.5333,32.541,19100.0
2011-06-24 11:10:00,41.9,41.95,41.88,41.9,42500.0,32.5488,32.5876,32.5333,32.5488,42500.0
2011-06-24 11:15:00,41.9,41.96,41.9,41.94,31500.0,32.5488,32.5954,32.5488,32.5799,31500.0
2011-06-24 11:20:00,41.95,41.95,41.9,41.91,20000.0,32.5876,32.5876,32.5488,32.5566,20000.0
2011-06-24 11:25:00,41.9,41.9,41.85,41.89,11600.0,32.5488,32.5488,32.5099,32.541,11600.0
2011-06-24 11:30:00,41.88,41.88,41.82,41.84,29500.0,32.5333,32.5333,32.4866,32.5022,29500.0
2011-06-24 11:35:00,41.85,41.97,41.84,41.97,28000.0,32.5099,32.6032,32.5022,32.6032,28000.0
2011-06-24 11:40:00,41.97,41.97,41.91,41.91,16300.0,32.6032,32.6032,32.5566,32.5566,16300.0
2011-06-24 11:45:00,41.91,41.92,41.9,41.9,8300.0,32.5566,32.5643,32.5488,32.5488,8300.0
2011-06-24 11:50:00,41.9,41.93,41.9,41.93,7600.0,32.5488,32.5721,32.5488,32.5721,7600.0
2011-06-24 11:55:00,41.93,41.95,41.89,41.89,23900.0,32.5721,32.5876,32.541,32.541,23900.0
2011-06-24 12:00:00,41.89,41.89,41.87,41.87,4800.0,32.541,32.541,32.5255,32.5255,4800.0
2011-06-24 12:05:00,41.88,41.88,41.81,41.83,14600.0,32.5333,32.5333,32.4789,32.4944,14600.0
2011-06-24 12:10:00,41.83,41.85,41.8,41.84,14400.0,32.4944,32.5099,32.4711,32.5022,14400.0
2011-06-24 12:15:00,41.84,41.85,41.84,41.84,4200.0,32.5022,32.5099,32.5022,32.5022,4200.0
2011-06-24 12:20:00,41.84,41.85,41.8,41.8,20100.0,32.5022,32.5099,32.4711,32.4711,20100.0
2011-06-24 12:25:00,41.8,41.81,41.8,41.8,3300.0,32.4711,32.4789,32.4711,32.4711,3300.0
2011-06-24 12:30:00,41.8,41.82,41.79,41.82,13700.0,32.4711,32.4866,32.4633,32.4866,13700.0
2011-06-24 12:35:00,41.82,41.84,41.82,41.83,8700.0,32.4866,32.5022,32.4866,32.4944,8700.0
2011-06-24 12:40:00,41.84,41.84,41.81,41.81,17800.0,32.5022,32.5022,32.4789,32.4789,17800.0
2011-06-24 12:45:00,41.81,41.82,41.8,41.8,10300.0,32.4789,32.4866,32.4711,32.4711,10300.0
2011-06-24 12:50:00,41.81,41.81,41.73,41.79,27200.0,32.4789,32.4789,32.4167,32.4633,27200.0
2011-06-24 12:55:00,41.79,41.84,41.79,41.84,11800.0,32.4633,32.5022,32.4633,32.5022,11800.0
2011-06-24 13:00:00,41.84,41.85,41.8,41.8,24800.0,32.5022,32.5099,32.4711,32.4711,24800.0
2011-06-24 13:05:00,41.8,41.86,41.8,41.84,19200.0,32.4711,32.5177,32.4711,32.5022,19200.0
2011-06-24 13:10:00,41.84,41.89,41.83,41.89,13400.0,32.5022,32.541,32.4944,32.541,13400.0
2011-06-24 13:15:00,41.88,41.92,41.88,41.92,13600.0,32.5333,32.5643,32.5333,32.5643,13600.0
2011-06-24 13:20:00,41.91,41.95,41.91,41.95,21400.0,32.5566,32.5876,32.5566,32.5876,21400.0
2011-06-24 13:25:00,41.96,42.0,41.95,42.0,24600.0,32.5954,32.6265,32.5876,32.6265,24600.0
2011-06-24 13:30:00,42.0,42.02,41.98,41.98,20200.0,32.6265,32.642,32.6109,32.6109,20200.0
2011-06-24 13:35:00,41.99,42.02,41.95,42.02,32400.0,32.6187,32.642,32.5876,32.642,32400.0
2011-06-24 13:40:00,42.02,42.04,41.99,41.99,17200.0,32.642,32.6575,32.6187,32.6187,17200.0
2011-06-24 13:45:00,41.99,42.0,41.96,41.97,13600.0,32.6187,32.6265,32.5954,32.6032,13600.0
2011-06-24 13:50:00,41.97,42.01,41.96,41.98,22300.0,32.6032,32.6342,32.5954,32.6109,22300.0
2011-06-24 13:55:00,41.98,41.98,41.93,41.98,19500.0,32.6109,32.6109,32.5721,32.6109,19500.0
2011-06-24 14:00:00,41.98,42.01,41.96,41.97,32600.0,32.6109,32.6342,32.5954,32.6032,32600.0
2011-06-24 14:05:00,41.97,41.97,41.93,41.94,15800.0,32.6032,32.6032,32.5721,32.5799,15800.0
2011-06-24 14:10:00,41.94,41.97,41.9,41.92,46900.0,32.5799,32.6032,32.5488,32.5643,46900.0
2011-06-24 14:15:00,41.91,42.02,41.91,42.02,21300.0,32.5566,32.642,32.5566,32.642,21300.0
2011-06-24 14:20:00,42.02,42.05,42.0,42.02,30800.0,32.642,32.6653,32.6265,32.642,30800.0
2011-06-24 14:25:00,42.02,42.04,42.0,42.03,17900.0,32.642,32.6575,32.6265,32.6498,17900.0
2011-06-24 14:30:00,42.03,42.05,42.02,42.05,25300.0,32.6498,32.6653,32.642,32.6653,25300.0
2011-06-24 14:35:00,42.05,42.06,42.04,42.05,38300.0,32.6653,32.6731,32.6575,32.6653,38300.0
2011-06-24 14:40:00,42.05,42.06,42.04,42.05,24900.0,32.6653,32.6731,32.6575,32.6653,24900.0
2011-06-24 14:45:00,42.05,42.08,42.05,42.07,153400.0,32.6653,32.6886,32.6653,32.6808,153400.0
2011-06-24 14:50:00,42.07,42.09,42.06,42.07,24900.0,32.6808,32.6964,32.6731,32.6808,24900.0
2011-06-24 14:55:00,42.06,42.07,42.01,42.02,31800.0,32.6731,32.6808,32.6342,32.642,31800.0
2011-06-24 15:00:00,42.02,42.04,41.99,42.0,48300.0,32.642,32.6575,32.6187,32.6265,48300.0
2011-06-24 15:05:00,42.0,42.02,41.99,42.0,28800.0,32.6265,32.642,32.6187,32.6265,28800.0
2011-06-24 15:10:00,42.01,42.05,42.0,42.04,81500.0,32.6342,32.6653,32.6265,32.6575,81500.0
2011-06-24 15:15:00,42.03,42.06,42.02,42.05,86900.0,32.6498,32.6731,32.642,32.6653,86900.0
2011-06-24 15:20:00,42.06,42.06,42.01,42.01,47600.0,32.6731,32.6731,32.6342,32.6342,47600.0
2011-06-24 15:25:00,42.01,42.02,41.98,41.99,91900.0,32.6342,32.642,32.6109,32.6187,91900.0
2011-06-24 15:30:00,42.0,42.0,41.91,41.91,49000.0,32.6265,32.6265,32.5566,32.5566,49000.0
2011-06-24 15:35:00,41.91,41.92,41.86,41.86,75900.0,32.5566,32.5643,32.5177,32.5177,75900.0
2011-06-24 15:40:00,41.86,41.87,41.83,41.84,104900.0,32.5177,32.5255,32.4944,32.5022,104900.0
2011-06-24 15:45:00,41.83,41.86,41.77,41.8,192500.0,32.4944,32.5177,32.4478,32.4711,192500.0
2011-06-24 15:50:00,41.81,41.85,41.76,41.81,175000.0,32.4789,32.5099,32.44,32.4789,175000.0
2011-06-24 15:55:00,41.8,41.82,41.8,41.82,138500.0,32.4711,32.4866,32.4711,32.4866,138500.0
2011-06-27 09:30:00,41.89,42.19,41.89,42.14,33000.0,32.541,32.7741,32.541,32.7352,33000.0
2011-06-27 09:35:00,42.14,42.14,41.92,41.98,29200.0,32.7352,32.7352,32.5643,32.6109,29200.0
2011-06-27 09:40:00,41.96,41.96,41.89,41.93,21900.0,32.5954,32.5954,32.541,32.5721,21900.0
2011-06-27 09:45:00,41.92,41.93,41.82,41.87,31500.0,32.5643,32.5721,32.4866,32.5255,31500.0
2011-06-27 09:50:00,41.87,41.88,41.79,41.8,16800.0,32.5255,32.5333,32.4633,32.4711,16800.0
2011-06-27 09:55:00,41.79,41.8,41.76,41.77,17000.0,32.4633,32.4711,32.44,32.4478,17000.0
2011-06-27 10:00:00,41.77,41.78,41.71,41.73,36900.0,32.4478,32.4556,32.4012,32.4167,36900.0
2011-06-27 10:05:00,41.74,41.74,41.66,41.66,20200.0,32.4245,32.4245,32.3624,32.3624,20200.0
2011-06-27 10:10:00,41.66,41.67,41.63,41.64,22200.0,32.3624,32.3701,32.339,32.3468,22200.0
2011-06-27 10:15:00,41.64,41.65,41.62,41.64,14400.0,32.3468,32.3546,32.3313,32.3468,14400.0
2011-06-27 10:20:00,41.65,41.74,41.65,41.74,29000.0,32.3546,32.4245,32.3546,32.4245,29000.0
2011-06-27 10:25:00,41.74,41.74,41.65,41.65,20900.0,32.4245,32.4245,32.3546,32.3546,20900.0
2011-06-27 10:30:00,41.66,41.68,41.6,41.64,49100.0,32.3624,32.3779,32.3157,32.3468,49100.0
2011-06-27 10:35:00,41.64,41.68,41.6,41.6,37400.0,32.3468,32.3779,32.3157,32.3157,37400.0
2011-06-27 10:40:00,41.6,41.62,41.56,41.62,34000.0,32.3157,32.3313,32.2847,32.3313,34000.0
2011-06-27 10:45:00,41.61,41.64,41.58,41.59,16600.0,32.3235,32.3468,32.3002,32.308,16600.0
2011-06-27 10:50:00,41.59,41.59,41.56,41.57,26000.0,32.308,32.308,32.2847,32.2924,26000.0
2011-06-27 10:55:00,41.57,41.58,41.57,41.58,13600.0,32.2924,32.3002,32.2924,32.3002,13600.0
2011-06-27 11:00:00,41.58,41.6,41.55,41.59,29800.0,32.3002,32.3157,32.2769,32.308,29800.0
2011-06-27 11:05:00,41.59,41.6,41.56,41.56,13100.0,32.308,32.3157,32.2847,32.2847,13100.0
2011-06-27 11:10:00,41.56,41.59,41.55,41.59,31400.0,32.2847,32.308,32.2769,32.308,31400.0
2011-06-27 11:15:00,41.59,41.59,41.55,41.55,11800.0,32.308,32.308,32.2769,32.2769,11800.0
2011-06-27 11:20:00,41.54,41.56,41.53,41.53,16100.0,32.2691,32.2847,32.2614,32.2614,16100.0
2011-06-27 11:25:00,41.54,41.54,41.53,41.54,4900.0,32.2691,32.2691,32.2614,32.2691,4900.0
2011-06-27 11:30:00,41.53,41.54,41.52,41.52,12700.0,32.2614,32.2691,32.2536,32.2536,12700.0
2011-06-27 11:35:00,41.52,41.54,41.5,41.5,28600.0,32.2536,32.2691,32.2381,32.2381,28600.0
2011-06-27 11:40:00,41.51,41.51,41.46,41.46,36100.0,32.2458,32.2458,32.207,32.207,36100.0
2011-06-27 11:45:00,41.46,41.49,41.45,41.47,18600.0,32.207,32.2303,32.1992,32.2148,18600.0
2011-06-27 11:50:00,41.48,41.48,41.45,41.46,15800.0,32.2225,32.2225,32.1992,32.207,15800.0
2011-06-27 11:55:00,41.46,41.48,41.45,41.48,12000.0,32.207,32.2225,32.1992,32.2225,12000.0
2011-06-27 12:00:00,41.48,41.51,41.47,41.5,11200.0,32.2225,32.2458,32.2148,32.2381,11200.0
2011-06-27 12:05:00,41.51,41.51,41.49,41.5,7100.0,32.2458,32.2458,32.2303,32.2381,7100.0
2011-06-27 12:10:00,41.49,41.52,41.48,41.51,20200.0,32.2303,32.2536,32.2225,32.2458,20200.0
2011-06-27 12:15:00,41.51,41.52,41.5,41.51,14700.0,32.2458,32.2536,32.2381,32.2458,14700.0
2011-06-27 12:20:00,41.51,41.56,41.5,41.56,9600.0,32.2458,32.2847,32.2381,32.2847,9600.0
2011-06-27 12:25:00,41.56,41.58,41.55,41.58,11000.0,32.2847,32.3002,32.2769,32.3002,11000.0
2011-06-27 12:30:00,41.57,41.58,41.55,41.56,18200.0,32.2924,32.3002,32.2769,32.2847,18200.0
2011-06-27 12:35:00,41.56,41.56,41.52,41.55,33400.0,32.2847,32.2847,32.2536,32.2769,33400.0
2011-06-27 12:40:00,41.56,41.58,41.51,41.52,51900.0,32.2847,32.3002,32.2458,32.2536,51900.0
2011-06-27 12:45:00,41.52,41.54,41.52,41.54,7000.0,32.2536,32.2691,32.2536,32.2691,7000.0
2011-06-27 12:50:00,41.53,41.56,41.52,41.56,10100.0,32.2614,32.2847,32.2536,32.2847,10100.0
2011-06-27 12:55:00,41.56,41.59,41.55,41.59,22900.0,32.2847,32.308,32.2769,32.308,22900.0
2011-06-27 13:00:00,41.59,41.64,41.59,41.64,17100.0,32.308,32.3468,32.308,32.3468,17100.0
2011-06-27 13:05:00,41.64,41.66,41.63,41.65,30700.0,32.3468,32.3624,32.339,32.3546,30700.0
2011-06-27 13:10:00,41.65,41.65,41.61,41.65,36500.0,32.3546,32.3546,32.3235,32.3546,36500.0
2011-06-27 13:15:00,41.65,41.66,41.63,41.66,10700.0,32.3546,32.3624,32.339,32.3624,10700.0
2011-06-27 13:20:00,41.66,41.66,41.65,41.65,8600.0,32.3624,32.3624,32.3546,32.3546,8600.0
2011-06-27 13:25:00,41.65,41.66,41.6,41.61,31900.0,32.3546,32.3624,32.3157,32.3235,31900.0
2011-06-27 13:30:00,41.61,41.62,41.57,41.61,24700.0,32.3235,32.3313,32.2924,32.3235,24700.0
2011-06-27 13:35:00,41.62,41.64,41.61,41.63,12700.0,32.3313,32.3468,32.3235,32.339,12700.0
2011-06-27 13:40:00,41.63,41.64,41.6,41.63,11700.0,32.339,32.3468,32.3157,32.339,11700.0
2011-06-27 13:45:00,41.64,41.64,41.62,41.63,6900.0,32.3468,32.3468,32.3313,32.339,6900.0
2011-06-27 13:50:00,41.63,41.65,41.62,41.64,13300.0,32.339,32.3546,32.3313,32.3468,13300.0
2011-06-27 13:55:00,41.64,41.64,41.62,41.64,10900.0,32.3468,32.3468,32.3313,32.3468,10900.0
2011-06-27 14:00:00,41.64,41.72,41.64,41.7,72200.0,32.3468,32.409,32.3468,32.3934,72200.0
2011-06-27 14:05:00,41.69,41.74,41.68,41.73,29200.0,32.3857,32.4245,32.3779,32.4167,29200.0
2011-06-27 14:10:00,41.73,41.75,41.72,41.72,16400.0,32.4167,32.4323,32.409,32.409,16400.0
2011-06-27 14:15:00,41.72,41.73,41.72,41.72,5400.0,32.409,32.4167,32.409,32.409,5400.0
2011-06-27 14:20:00,41.73,41.73,41.69,41.7,23600.0,32.4167,32.4167,32.3857,32.3934,23600.0
2011-06-27 14:25:00,41.7,41.73,41.69,41.72,18000.0,32.3934,32.4167,32.3857,32.409,18000.0
2011-06-27 14:30:00,41.72,41.75,41.71,41.74,22000.0,32.409,32.4323,32.4012,32.4245,22000.0
2011-06-27 14:35:00,41.74,41.76,41.73,41.75,14900.0,32.4245,32.44,32.4167,32.4323,14900.0
2011-06-27 14:40:00,41.76,41.76,41.72,41.73,26600.0,32.44,32.44,32.409,32.4167,26600.0
2011-06-27 14:45:00,41.74,41.75,41.73,41.74,30500.0,32.4245,32.4323,32.4167,32.4245,30500.0
2011-06-27 14:50:00,41.74,41.74,41.73,41.74,30200.0,32.4245,32.4245,32.4167,32.4245,30200.0
2011-06-27 14:55:00,41.73,41.74,41.73,41.74,16400.0,32.4167,32.4245,32.4167,32.4245,16400.0
2011-06-27 15:00:00,41.73,41.74,41.73,41.74,16900.0,32.4167,32.4245,32.4167,32.4245,16900.0
2011-06-27 15:05:00,41.74,41.74,41.73,41.73,17000.0,32.4245,32.4245,32.4167,32.4167,17000.0
2011-06-27 15:10:00,41.73,41.74,41.73,41.74,20500.0,32.4167,32.4245,32.4167,32.4245,20500.0
2011-06-27 15:15:00,41.74,41.77,41.73,41.75,91800.0,32.4245,32.4478,32.4167,32.4323,91800.0
2011-06-27 15:20:00,41.75,41.76,41.75,41.76,15300.0,32.4323,32.44,32.4323,32.44,15300.0
2011-06-27 15:25:00,41.76,41.76,41.75,41.76,13700.0,32.44,32.44,32.4323,32.44,13700.0
2011-06-27 15:30:00,41.75,41.77,41.74,41.75,60300.0,32.4323,32.4478,32.4245,32.4323,60300.0
2011-06-27 15:35:00,41.76,41.76,41.73,41.73,51300.0,32.44,32.44,32.4167,32.4167,51300.0
2011-06-27 15:40:00,41.73,41.75,41.72,41.74,35300.0,32.4167,32.4323,32.409,32.4245,35300.0
2011-06-27 15:45:00,41.73,41.74,41.7,41.72,97800.0,32.4167,32.4245,32.3934,32.409,97800.0
2011-06-27 15:50:00,41.72,41.72,41.69,41.7,47700.0,32.409,32.409,32.3857,32.3934,47700.0
2011-06-27 15:55:00,41.7,41.71,41.67,41.67,131100.0,32.3934,32.4012,32.3701,32.3701,131100.0
2011-06-28 09:30:00,41.34,41.41,41.25,41.33,69000.0,32.4668,32.5218,32.3961,32.4589,69000.0
2011-06-28 09:35:00,41.34,41.34,41.19,41.28,25900.0,32.4668,32.4668,32.349,32.4197,25900.0
2011-06-28 09:40:00,41.28,41.41,41.24,41.41,95600.0,32.4197,32.5218,32.3883,32.5218,95600.0
2011-06-28 09:45:00,41.41,41.54,41.41,41.5,55200.0,32.5218,32.6239,32.5218,32.5925,55200.0
2011-06-28 09:50:00,41.5,41.51,41.44,41.44,57900.0,32.5925,32.6003,32.5453,32.5453,57900.0
2011-06-28 09:55:00,41.44,41.46,41.34,41.35,38100.0,32.5453,32.561,32.4668,32.4746,38100.0
2011-06-28 10:00:00,41.35,41.5,41.34,41.48,22600.0,32.4746,32.5925,32.4668,32.5767,22600.0
2011-06-28 10:05:00,41.47,41.51,41.41,41.51,25100.0,32.5689,32.6003,32.5218,32.6003,25100.0
2011-06-28 10:10:00,41.5,41.54,41.46,41.5,31000.0,32.5925,32.6239,32.561,32.5925,31000.0
2011-06-28 10:15:00,41.51,41.52,41.48,41.49,11400.0,32.6003,32.6082,32.5767,32.5846,11400.0
2011-06-28 10:20:00,41.5,41.5,41.49,41.49,3700.0,32.5925,32.5925,32.5846,32.5846,3700.0
2011-06-28 10:25:00,41.5,41.56,41.49,41.54,21300.0,32.5925,32.6396,32.5846,32.6239,21300.0
2011-06-28 10:30:00,41.53,41.53,41.5,41.51,18300.0,32.616,32.616,32.5925,32.6003,18300.0
2011-06-28 10:35:00,41.51,41.57,41.51,41.55,14200.0,32.6003,32.6474,32.6003,32.6317,14200.0
2011-06-28 10:40:00,41.55,41.55,41.52,41.54,13700.0,32.6317,32.6317,32.6082,32.6239,13700.0
2011-06-28 10:45:00,41.54,41.59,41.53,41.58,16700.0,32.6239,32.6631,32.616,32.6553,16700.0
2011-06-28 10:50:00,41.58,41.6,41.56,41.58,11600.0,32.6553,32.671,32.6396,32.6553,11600.0
2011-06-28 10:55:00,41.58,41.59,41.53,41.53,19800.0,32.6553,32.6631,32.616,32.616,19800.0
2011-06-28 11:00:00,41.53,41.54,41.49,41.49,14000.0,32.616,32.6239,32.5846,32.5846,14000.0
2011-06-28 11:05:00,41.49,41.52,41.49,41.51,54000.0,32.5846,32.6082,32.5846,32.6003,54000.0
2011-06-28 11:10:00,41.51,41.55,41.5,41.55,21000.0,32.6003,32.6317,32.5925,32.6317,21000.0
2011-06-28 11:15:00,41.54,41.55,41.5,41.52,20900.0,32.6239,32.6317,32.5925,32.6082,20900.0
2011-06-28 11:20:00,41.52,41.52,41.5,41.51,15800.0,32.6082,32.6082,32.5925,32.6003,15800.0
2011-06-28 11:25:00,41.5,41.51,41.49,41.5,56300.0,32.5925,32.6003,32.5846,32.5925,56300.0
2011-06-28 11:30:00,41.5,41.52,41.5,41.5,30200.0,32.5925,32.6082,32.5925,32.5925,30200.0
2011-06-28 11:35:00,41.5,41.51,41.46,41.48,40700.0,32.5925,32.6003,32.561,32.5767,40700.0
2011-06-28 11:40:00,41.48,41.51,41.48,41.51,9400.0,32.5767,32.6003,32.5767,32.6003,9400.0
2011-06-28 11:45:00,41.51,41.55,41.48,41.48,67100.0,32.6003,32.6317,32.5767,32.5767,67100.0
2011-06-28 11:50:00,41.48,41.52,41.47,41.5,40900.0,32.5767,32.6082,32.5689,32.5925,40900.0
2011-06-28 11:55:00,41.5,41.54,41.5,41.53,22700.0,32.5925,32.6239,32.5925,32.616,22700.0
2011-06-28 12:00:00,41.53,41.56,41.53,41.56,24300.0,32.616,32.6396,32.616,32.6396,24300.0
2011-06-28 12:05:00,41.57,41.57,41.52,41.53,20100.0,32.6474,32.6474,32.6082,32.616,20100.0
2011-06-28 12:10:00,41.52,41.54,41.52,41.54,15700.0,32.6082,32.6239,32.6082,32.6239,15700.0
2011-06-28 12:15:00,41.54,41.58,41.54,41.58,13000.0,32.6239,32.6553,32.6239,32.6553,13000.0
2011-06-28 12:20:00,41.57,41.58,41.53,41.53,6900.0,32.6474,32.6553,32.616,32.616,6900.0
2011-06-28 12:25:00,41.53,41.54,41.5,41.5,10800.0,32.616,32.6239,32.5925,32.5925,10800.0
2011-06-28 12:30:00,41.51,41.51,41.47,41.47,65100.0,32.6003,32.6003,32.5689,32.5689,65100.0
2011-06-28 12:35:00,41.47,41.48,41.46,41.46,11800.0,32.5689,32.5767,32.561,32.561,11800.0
2011-06-28 12:40:00,41.45,41.46,41.42,41.43,15600.0,32.5532,32.561,32.5296,32.5375,15600.0
2011-06-28 12:45:00,41.43,41.45,41.41,41.44,14200.0,32.5375,32.5532,32.5218,32.5453,14200.0
2011-06-28 12:50:00,41.43,41.43,41.4,41.41,22200.0,32.5375,32.5375,32.5139,32.5218,22200.0
2011-06-28 12:55:00,41.41,41.46,41.41,41.45,10300.0,32.5218,32.561,32.5218,32.5532,10300.0
2011-06-28 13:00:00,41.45,41.48,41.45,41.47,17000.0,32.5532,32.5767,32.5532,32.5689,17000.0
2011-06-28 13:05:00,41.47,41.5,41.47,41.48,16700.0,32.5689,32.5925,32.5689,32.5767,16700.0
2011-06-28 13:10:00,41.48,41.51,41.48,41.48,10200.0,32.5767,32.6003,32.5767,32.5767,10200.0
2011-06-28 13:15:00,41.48,41.5,41.47,41.49,11800.0,32.5767,32.5925,32.5689,32.5846,11800.0
2011-06-28 13:20:00,41.49,41.49,41.41,41.42,13100.0,32.5846,32.5846,32.5218,32.5296,13100.0
2011-06-28 13:25:00,41.41,41.41,41.38,41.4,12200.0,32.5218,32.5218,32.4982,32.5139,12200.0
2011-06-28 13:30:00,41.4,41.4,41.37,41.37,19100.0,32.5139,32.5139,32.4904,32.4904,19100.0
2011-06-28 13:35:00,41.37,41.39,41.34,41.36,98000.0,32.4904,32.5061,32.4668,32.4825,98000.0
2011-06-28 13:40:00,41.36,41.4,41.33,41.34,152600.0,32.4825,32.5139,32.4589,32.4668,152600.0
2011-06-28 13:45:00,41.35,41.42,41.33,41.41,99300.0,32.4746,32.5296,32.4589,32.5218,99300.0
2011-06-28 13:50:00,41.41,41.46,41.4,41.46,27400.0,32.5218,32.561,32.5139,32.561,27400.0
2011-06-28 13:55:00,41.45,41.46,41.42,41.45,14600.0,32.5532,32.561,32.5296,32.5532,14600.0
2011-06-28 14:00:00,41.45,41.47,41.37,41.37,44300.0,32.5532,32.5689,32.4904,32.4904,44300.0
2011-06-28 14:05:00,41.37,41.37,41.27,41.27,34600.0,32.4904,32.4904,32.4118,32.4118,34600.0
2011-06-28 14:10:00,41.27,41.29,41.24,41.28,31000.0,32.4118,32.4275,32.3883,32.4197,31000.0
2011-06-28 14:15:00,41.28,41.32,41.28,41.31,62700.0,32.4197,32.4511,32.4197,32.4432,62700.0
2011-06-28 14:20:00,41.32,41.36,41.31,41.35,40900.0,32.4511,32.4825,32.4432,32.4746,40900.0
2011-06-28 14:25:00,41.35,41.41,41.34,41.41,32900.0,32.4746,32.5218,32.4668,32.5218,32900.0
2011-06-28 14:30:00,41.41,41.42,41.39,41.42,26500.0,32.5218,32.5296,32.5061,32.5296,26500.0
2011-06-28 14:35:00,41.42,41.48,41.41,41.48,21500.0,32.5296,32.5767,32.5218,32.5767,21500.0
2011-06-28 14:40:00,41.47,41.48,41.47,41.47,14800.0,32.5689,32.5767,32.5689,32.5689,14800.0
2011-06-28 14:45:00,41.48,41.48,41.45,41.45,14200.0,32.5767,32.5767,32.5532,32.5532,14200.0
2011-06-28 14:50:00,41.46,41.46,41.42,41.44,20900.0,32.561,32.561,32.5296,32.5453,20900.0
2011-06-28 14:55:00,41.44,41.44,41.39,41.43,23500.0,32.5453,32.5453,32.5061,32.5375,23500.0
2011-06-28 15:00:00,41.44,41.46,41.43,41.46,24500.0,32.5453,32.561,32.5375,32.561,24500.0
2011-06-28 15:05:00,41.46,41.46,41.4,41.4,28900.0,32.561,32.561,32.5139,32.5139,28900.0
2011-06-28 15:10:00,41.4,41.4,41.34,41.36,25200.0,32.5139,32.5139,32.4668,32.4825,25200.0
2011-06-28 15:15:00,41.36,41.36,41.33,41.34,21800.0,32.4825,32.4825,32.4589,32.4668,21800.0
2011-06-28 15:20:00,41.34,41.4,41.34,41.39,53200.0,32.4668,32.5139,32.4668,32.5061,53200.0
2011-06-28 15:25:00,41.4,41.4,41.39,41.4,13500.0,32.5139,32.5139,32.5061,32.5139,13500.0
2011-06-28 15:30:00,41.4,41.42,41.39,41.4,55500.0,32.5139,32.5296,32.5061,32.5139,55500.0
2011-06-28 15:35:00,41.4,41.42,41.39,41.42,45300.0,32.5139,32.5296,32.5061,32.5296,45300.0
2011-06-28 15:40:00,41.42,41.42,41.37,41.4,56700.0,32.5296,32.5296,32.4904,32.5139,56700.0
2011-06-28 15:45:00,41.4,41.41,41.37,41.37,112400.0,32.5139,32.5218,32.4904,32.4904,112400.0
2011-06-28 15:50:00,41.37,41.39,41.35,41.36,77700.0,32.4904,32.5061,32.4746,32.4825,77700.0
2011-06-28 15:55:00,41.35,41.42,41.35,41.41,272000.0,32.4746,32.5296,32.4746,32.5218,272000.0
2011-06-29 09:30:00,41.55,41.65,41.54,41.61,22500.0,32.6317,32.7103,32.6239,32.6788,22500.0
2011-06-29 09:35:00,41.61,41.64,41.56,41.58,18400.0,32.6788,32.7024,32.6396,32.6553,18400.0
2011-06-29 09:40:00,41.57,41.65,41.57,41.62,15200.0,32.6474,32.7103,32.6474,32.6867,15200.0
2011-06-29 09:45:00,41.59,41.67,41.59,41.59,29400.0,32.6631,32.726,32.6631,32.6631,29400.0
2011-06-29 09:50:00,41.59,41.62,41.57,41.6,16200.0,32.6631,32.6867,32.6474,32.671,16200.0
2011-06-29 09:55:00,41.61,41.61,41.57,41.59,18600.0,32.6788,32.6788,32.6474,32.6631,18600.0
2011-06-29 10:00:00,41.59,41.61,41.5,41.55,23000.0,32.6631,32.6788,32.5925,32.6317,23000.0
2011-06-29 10:05:00,41.55,41.58,41.52,41.58,11600.0,32.6317,32.6553,32.6082,32.6553,11600.0
2011-06-29 10:10:00,41.57,41.57,41.46,41.52,24000.0,32.6474,32.6474,32.561,32.6082,24000.0
2011-06-29 10:15:00,41.52,41.52,41.41,41.41,25000.0,32.6082,32.6082,32.5218,32.5218,25000.0
2011-06-29 10:20:00,41.42,41.44,41.37,41.37,20200.0,32.5296,32.5453,32.4904,32.4904,20200.0
2011-06-29 10:25:00,41.37,41.42,41.36,41.38,89600.0,32.4904,32.5296,32.4825,32.4982,89600.0
2011-06-29 10:30:00,41.38,41.45,41.38,41.45,30700.0,32.4982,32.5532,32.4982,32.5532,30700.0
2011-06-29 10:35:00,41.46,41.47,41.39,41.4,32500.0,32.561,32.5689,32.5061,32.5139,32500.0
2011-06-29 10:40:00,41.4,41.42,41.37,41.41,25700.0,32.5139,32.5296,32.4904,32.5218,25700.0
2011-06-29 10:45:00,41.42,41.42,41.41,41.41,8900.0,32.5296,32.5296,32.5218,32.5218,8900.0
2011-06-29 10:50:00,41.42,41.45,41.4,41.44,16900.0,32.5296,32.5532,32.5139,32.5453,16900.0
2011-06-29 10:55:00,41.44,41.5,41.44,41.47,21600.0,32.5453,32.5925,32.5453,32.5689,21600.0
2011-06-29 11:00:00,41.48,41.48,41.44,41.46,13300.0,32.5767,32.5767,32.5453,32.561,13300.0
2011-06-29 11:05:00,41.45,41.46,41.44,41.45,20500.0,32.5532,32.561,32.5453,32.5532,20500.0
2011-06-29 11:10:00,41.44,41.46,41.44,41.46,10100.0,32.5453,32.561,32.5453,32.561,10100.0
2011-06-29 11:15:00,41.46,41.48,41.45,41.47,13100.0,32.561,32.5767,32.5532,32.5689,13100.0
2011-06-29 11:20:00,41.47,41.47,41.41,41.41,11200.0,32.5689,32.5689,32.5218,32.5218,11200.0
2011-06-29 11:25:00,41.41,41.47,41.4,41.47,20800.0,32.5218,32.5689,32.5139,32.5689,20800.0
2011-06-29 11:30:00,41.46,41.47,41.44,41.44,20100.0,32.561,32.5689,32.5453,32.5453,20100.0
2011-06-29 11:35:00,41.44,41.45,41.38,41.38,13800.0,32.5453,32.5532,32.4982,32.4982,13800.0
2011-06-29 11:40:00,41.38,41.42,41.37,41.42,17600.0,32.4982,32.5296,32.4904,32.5296,17600.0
2011-06-29 11:45:00,41.42,41.44,41.41,41.44,9400.0,32.5296,32.5453,32.5218,32.5453,9400.0
2011-06-29 11:50:00,41.44,41.44,41.43,41.44,5800.0,32.5453,32.5453,32.5375,32.5453,5800.0
2011-06-29 11:55:00,41.44,41.5,41.44,41.48,15900.0,32.5453,32.5925,32.5453,32.5767,15900.0
2011-06-29 12:00:00,41.48,41.5,41.47,41.49,9700.0,32.5767,32.5925,32.5689,32.5846,9700.0
2011-06-29 12:05:00,41.49,41.49,41.42,41.42,16100.0,32.5846,32.5846,32.5296,32.5296,16100.0
2011-06-29 12:10:00,41.42,41.48,41.42,41.46,12300.0,32.5296,32.5767,32.5296,32.561,12300.0
2011-06-29 12:15:00,41.46,41.48,41.45,41.45,8400.0,32.561,32.5767,32.5532,32.5532,8400.0
2011-06-29 12:20:00,41.45,41.48,41.45,41.48,8500.0,32.5532,32.5767,32.5532,32.5767,8500.0
2011-06-29 12:25:00,41.49,41.5,41.47,41.48,7600.0,32.5846,32.5925,32.5689,32.5767,7600.0
2011-06-29 12:30:00,41.49,41.5,41.49,41.5,5700.0,32.5846,32.5925,32.5846,32.5925,5700.0
2011-06-29 12:35:00,41.5,41.5,41.48,41.49,8000.0,32.5925,32.5925,32.5767,32.5846,8000.0
2011-06-29 12:40:00,41.49,41.49,41.47,41.47,7900.0,32.5846,32.5846,32.5689,32.5689,7900.0
2011-06-29 12:45:00,41.47,41.47,41.46,41.47,7000.0,32.5689,32.5689,32.561,32.5689,7000.0
2011-06-29 12:50:00,41.47,41.47,41.46,41.47,4600.0,32.5689,32.5689,32.561,32.5689,4600.0
2011-06-29 12:55:00,41.47,41.47,41.43,41.43,23200.0,32.5689,32.5689,32.5375,32.5375,23200.0
2011-06-29 13:00:00,41.44,41.45,41.41,41.45,24500.0,32.5453,32.5532,32.5218,32.5532,24500.0
2011-06-29 13:05:00,41.45,41.47,41.45,41.46,5900.0,32.5532,32.5689,32.5532,32.561,5900.0
2011-06-29 13:10:00,41.47,41.5,41.46,41.46,12700.0,32.5689,32.5925,32.561,32.561,12700.0
2011-06-29 13:15:00,41.46,41.47,41.45,41.45,5600.0,32.561,32.5689,32.5532,32.5532,5600.0
2011-06-29 13:20:00,41.45,41.46,41.44,41.46,16500.0,32.5532,32.561,32.5453,32.561,16500.0
2011-06-29 13:25:00,41.46,41.47,41.43,41.44,21900.0,32.561,32.5689,32.5375,32.5453,21900.0
2011-06-29 13:30:00,41.44,41.52,41.44,41.52,31400.0,32.5453,32.6082,32.5453,32.6082,31400.0
2011-06-29 13:35:00,41.52,41.54,41.52,41.52,17500.0,32.6082,32.6239,32.6082,32.6082,17500.0
2011-06-29 13:40:00,41.52,41.54,41.51,41.51,15600.0,32.6082,32.6239,32.6003,32.6003,15600.0
2011-06-29 13:45:00,41.51,41.51,41.49,41.5,11800.0,32.6003,32.6003,32.5846,32.5925,11800.0
2011-06-29 13:50:00,41.5,41.51,41.45,41.46,22700.0,32.5925,32.6003,32.5532,32.561,22700.0
2011-06-29 13:55:00,41.46,41.51,41.46,41.51,32600.0,32.561,32.6003,32.561,32.6003,32600.0
2011-06-29 14:00:00,41.52,41.53,41.5,41.51,13800.0,32.6082,32.616,32.5925,32.6003,13800.0
2011-06-29 14:05:00,41.51,41.54,41.51,41.54,18400.0,32.6003,32.6239,32.6003,32.6239,18400.0
2011-06-29 14:10:00,41.54,41.55,41.51,41.52,14600.0,32.6239,32.6317,32.6003,32.6082,14600.0
2011-06-29 14:15:00,41.52,41.56,41.51,41.56,12500.0,32.6082,32.6396,32.6003,32.6396,12500.0
2011-06-29 14:20:00,41.56,41.58,41.54,41.57,20900.0,32.6396,32.6553,32.6239,32.6474,20900.0
2011-06-29 14:25:00,41.57,41.57,41.54,41.57,19300.0,32.6474,32.6474,32.6239,32.6474,19300.0
2011-06-29 14:30:00,41.57,41.58,41.55,41.58,14600.0,32.6474,32.6553,32.6317,32.6553,14600.0
2011-06-29 14:35:00,41.58,41.6,41.57,41.58,10000.0,32.6553,32.671,32.6474,32.6553,10000.0
2011-06-29 14:40:00,41.59,41.6,41.55,41.56,26300.0,32.6631,32.671,32.6317,32.6396,26300.0
2011-06-29 14:45:00,41.56,41.59,41.55,41.55,22800.0,32.6396,32.6631,32.6317,32.6317,22800.0
2011-06-29 14:50:00,41.54,41.6,41.54,41.58,19200.0,32.6239,32.671,32.6239,32.6553,19200.0
2011-06-29 14:55:00,41.58,41.59,41.56,41.57,18300.0,32.6553,32.6631,32.6396,32.6474,18300.0
2011-06-29 15:00:00,41.57,41.62,41.57,41.59,24600.0,32.6474,32.6867,32.6474,32.6631,24600.0
2011-06-29 15:05:00,41.6,41.63,41.6,41.61,19000.0,32.671,32.6945,32.671,32.6788,19000.0
2011-06-29 15:10:00,41.61,41.63,41.57,41.58,47500.0,32.6788,32.6945,32.6474,32.6553,47500.0
2011-06-29 15:15:00,41.58,41.6,41.58,41.59,21500.0,32.6553,32.671,32.6553,32.6631,21500.0
2011-06-29 15:20:00,41.59,41.6,41.58,41.6,11300.0,32.6631,32.671,32.6553,32.671,11300.0
2011-06-29 15:25:00,41.6,41.64,41.6,41.6,22100.0,32.671,32.7024,32.671,32.671,22100.0
2011-06-29 15:30:00,41.6,41.6,41.58,41.58,10100.0,32.671,32.671,32.6553,32.6553,10100.0
2011-06-29 15:35:00,41.58,41.58,41.56,41.56,23700.0,32.6553,32.6553,32.6396,32.6396,23700.0
2011-06-29 15:40:00,41.56,41.57,41.52,41.52,46700.0,32.6396,32.6474,32.6082,32.6082,46700.0
2011-06-29 15:45:00,41.52,41.56,41.48,41.53,76600.0,32.6082,32.6396,32.5767,32.616,76600.0
2011-06-29 15:50:00,41.53,41.57,41.52,41.56,50300.0,32.616,32.6474,32.6082,32.6396,50300.0
2011-06-29 15:55:00,41.56,41.57,41.52,41.52,122600.0,32.6396,32.6474,32.6082,32.6082,122600.0
2011-06-30 09:30:00,41.66,41.66,41.47,41.49,37400.0,32.7181,32.7181,32.5689,32.5846,37400.0
2011-06-30 09:35:00,41.5,41.51,41.45,41.46,32800.0,32.5925,32.6003,32.5532,32.561,32800.0
2011-06-30 09:40:00,41.45,41.63,41.41,41.6,67400.0,32.5532,32.6945,32.5218,32.671,67400.0
2011-06-30 09:45:00,41.59,41.64,41.51,41.51,53400.0,32.6631,32.7024,32.6003,32.6003,53400.0
2011-06-30 09:50:00,41.52,41.52,41.46,41.48,26000.0,32.6082,32.6082,32.561,32.5767,26000.0
2011-06-30 09:55:00,41.48,41.48,41.44,41.46,54600.0,32.5767,32.5767,32.5453,32.561,54600.0
2011-06-30 10:00:00,41.46,41.58,41.46,41.56,76000.0,32.561,32.6553,32.561,32.6396,76000.0
2011-06-30 10:05:00,41.57,41.6,41.54,41.6,69900.0,32.6474,32.671,32.6239,32.671,69900.0
2011-06-30 10:10:00,41.6,41.77,41.59,41.76,121100.0,32.671,32.8045,32.6631,32.7966,121100.0
2011-06-30 10:15:00,41.76,41.8,41.75,41.77,42200.0,32.7966,32.8281,32.7888,32.8045,42200.0
2011-06-30 10:20:00,41.77,41.87,41.77,41.87,45100.0,32.8045,32.883,32.8045,32.883,45100.0
2011-06-30 10:25:00,41.87,41.87,41.77,41.79,26600.0,32.883,32.883,32.8045,32.8202,26600.0
2011-06-30 10:30:00,41.78,41.79,41.73,41.76,29900.0,32.8124,32.8202,32.7731,32.7966,29900.0
2011-06-30 10:35:00,41.76,41.79,41.73,41.77,50100.0,32.7966,32.8202,32.7731,32.8045,50100.0
2011-06-30 10:40:00,41.77,41.84,41.75,41.83,27400.0,32.8045,32.8595,32.7888,32.8516,27400.0
2011-06-30 10:45:00,41.84,41.89,41.84,41.89,33600.0,32.8595,32.8987,32.8595,32.8987,33600.0
2011-06-30 10:50:00,41.89,41.95,41.89,41.91,46700.0,32.8987,32.9459,32.8987,32.9144,46700.0
2011-06-30 10:55:00,41.91,41.92,41.86,41.9,24600.0,32.9144,32.9223,32.8752,32.9066,24600.0
2011-06-30 11:00:00,41.89,41.9,41.82,41.9,34100.0,32.8987,32.9066,32.8438,32.9066,34100.0
2011-06-30 11:05:00,41.9,41.96,41.89,41.96,21200.0,32.9066,32.9537,32.8987,32.9537,21200.0
2011-06-30 11:10:00,41.96,41.98,41.89,41.91,22100.0,32.9537,32.9694,32.8987,32.9144,22100.0
2011-06-30 11:15:00,41.91,41.91,41.86,41.86,20100.0,32.9144,32.9144,32.8752,32.8752,20100.0
2011-06-30 11:20:00,41.86,41.87,41.8,41.83,26700.0,32.8752,32.883,32.8281,32.8516,26700.0
2011-06-30 11:25:00,41.82,41.84,41.82,41.82,26100.0,32.8438,32.8595,32.8438,32.8438,26100.0
2011-06-30 11:30:00,41.83,41.85,41.82,41.85,25700.0,32.8516,32.8673,32.8438,32.8673,25700.0
2011-06-30 11:35:00,41.85,41.9,41.85,41.9,23300.0,32.8673,32.9066,32.8673,32.9066,23300.0
2011-06-30 11:40:00,41.89,41.93,41.89,41.91,21500.0,32.8987,32.9302,32.8987,32.9144,21500.0
2011-06-30 11:45:00,41.89,41.92,41.87,41.92,25000.0,32.8987,32.9223,32.883,32.9223,25000.0
2011-06-30 11:50:00,41.92,41.93,41.9,41.93,17800.0,32.9223,32.9302,32.9066,32.9302,17800.0
2011-06-30 11:55:00,41.93,41.96,41.92,41.96,11200.0,32.9302,32.9537,32.9223,32.9537,11200.0
2011-06-30 12:00:00,41.95,41.96,41.94,41.94,17100.0,32.9459,32.9537,32.938,32.938,17100.0
2011-06-30 12:05:00,41.95,41.96,41.89,41.92,43700.0,32.9459,32.9537,32.8987,32.9223,43700.0
2011-06-30 12:10:00,41.93,41.95,41.92,41.94,31600.0,32.9302,32.9459,32.9223,32.938,31600.0
2011-06-30 12:15:00,41.94,41.95,41.93,41.94,10800.0,32.938,32.9459,32.9302,32.938,10800.0
2011-06-30 12:20:00,41.94,41.95,41.93,41.94,11600.0,32.938,32.9459,32.9302,32.938,11600.0
2011-06-30 12:25:00,41.93,41.97,41.92,41.97,19600.0,32.9302,32.9616,32.9223,32.9616,19600.0
2011-06-30 12:30:00,41.97,42.01,41.96,41.99,24600.0,32.9616,32.993,32.9537,32.9773,24600.0
2011-06-30 12:35:00,42.0,42.0,41.98,41.99,10500.0,32.9851,32.9851,32.9694,32.9773,10500.0
2011-06-30 12:40:00,41.99,42.03,41.99,42.01,13100.0,32.9773,33.0087,32.9773,32.993,13100.0
2011-06-30 12:45:00,42.01,42.01,41.97,41.97,15100.0,32.993,32.993,32.9616,32.9616,15100.0
2011-06-30 12:50:00,41.98,42.0,41.96,41.96,15900.0,32.9694,32.9851,32.9537,32.9537,15900.0
2011-06-30 12:55:00,41.96,41.96,41.93,41.94,10000.0,32.9537,32.9537,32.9302,32.938,10000.0
2011-06-30 13:00:00,41.94,41.96,41.93,41.95,11200.0,32.938,32.9537,32.9302,32.9459,11200.0
2011-06-30 13:05:00,41.96,41.99,41.95,41.98,17400.0,32.9537,32.9773,32.9459,32.9694,17400.0
2011-06-30 13:10:00,41.98,41.99,41.96,41.96,9900.0,32.9694,32.9773,32.9537,32.9537,9900.0
2011-06-30 13:15:00,41.96,41.98,41.96,41.96,14800.0,32.9537,32.9694,32.9537,32.9537,14800.0
2011-06-30 13:20:00,41.96,41.96,41.91,41.92,24000.0,32.9537,32.9537,32.9144,32.9223,24000.0
2011-06-30 13:25:00,41.92,41.93,41.91,41.93,8500.0,32.9223,32.9302,32.9144,32.9302,8500.0
2011-06-30 13:30:00,41.93,41.98,41.93,41.96,19000.0,32.9302,32.9694,32.9302,32.9537,19000.0
2011-06-30 13:35:00,41.96,41.96,41.95,41.96,6500.0,32.9537,32.9537,32.9459,32.9537,6500.0
2011-06-30 13:40:00,41.96,41.96,41.92,41.94,9700.0,32.9537,32.9537,32.9223,32.938,9700.0
2011-06-30 13:45:00,41.93,41.94,41.93,41.93,9200.0,32.9302,32.938,32.9302,32.9302,9200.0
2011-06-30 13:50:00,41.93,41.96,41.93,41.95,8300.0,32.9302,32.9537,32.9302,32.9459,8300.0
2011-06-30 13:55:00,41.96,41.98,41.93,41.93,14600.0,32.9537,32.9694,32.9302,32.9302,14600.0
2011-06-30 14:00:00,41.93,41.98,41.93,41.95,23900.0,32.9302,32.9694,32.9302,32.9459,23900.0
2011-06-30 14:05:00,41.95,41.95,41.92,41.93,9600.0,32.9459,32.9459,32.9223,32.9302,9600.0
2011-06-30 14:10:00,41.92,41.93,41.89,41.89,15900.0,32.9223,32.9302,32.8987,32.8987,15900.0
2011-06-30 14:15:00,41.89,41.9,41.88,41.89,23400.0,32.8987,32.9066,32.8909,32.8987,23400.0
2011-06-30 14:20:00,41.89,41.91,41.89,41.89,13500.0,32.8987,32.9144,32.8987,32.8987,13500.0
2011-06-30 14:25:00,41.89,41.9,41.89,41.9,12500.0,32.8987,32.9066,32.8987,32.9066,12500.0
2011-06-30 14:30:00,41.89,41.92,41.89,41.9,17500.0,32.8987,32.9223,32.8987,32.9066,17500.0
2011-06-30 14:35:00,41.9,41.95,41.9,41.93,21400.0,32.9066,32.9459,32.9066,32.9302,21400.0
2011-06-30 14:40:00,41.94,41.95,41.92,41.93,16200.0,32.938,32.9459,32.9223,32.9302,16200.0
2011-06-30 14:45:00,41.92,41.94,41.92,41.93,15400.0,32.9223,32.938,32.9223,32.9302,15400.0
2011-06-30 14:50:00,41.93,41.94,41.9,41.93,21200.0,32.9302,32.938,32.9066,32.9302,21200.0
2011-06-30 14:55:00,41.94,41.96,41.94,41.95,40400.0,32.938,32.9537,32.938,32.9459,40400.0
2011-06-30 15:00:00,41.94,41.95,41.94,41.94,13300.0,32.938,32.9459,32.938,32.938,13300.0
2011-06-30 15:05:00,41.94,41.96,41.94,41.95,18500.0,32.938,32.9537,32.938,32.9459,18500.0
2011-06-30 15:10:00,41.94,41.95,41.94,41.95,17100.0,32.938,32.9459,32.938,32.9459,17100.0
2011-06-30 15:15:00,41.95,41.96,41.94,41.95,24500.0,32.9459,32.9537,32.938,32.9459,24500.0
2011-06-30 15:20:00,41.96,41.96,41.94,41.95,23300.0,32.9537,32.9537,32.938,32.9459,23300.0
2011-06-30 15:25:00,41.94,41.95,41.94,41.94,16800.0,32.938,32.9459,32.938,32.938,16800.0
2011-06-30 15:30:00,41.95,41.98,41.94,41.97,69600.0,32.9459,32.9694,32.938,32.9616,69600.0
2011-06-30 15:35:00,41.96,41.98,41.95,41.97,39500.0,32.9537,32.9694,32.9459,32.9616,39500.0
2011-06-30 15:40:00,41.96,42.01,41.96,42.0,60100.0,32.9537,32.993,32.9537,32.9851,60100.0
2011-06-30 15:45:00,42.02,42.06,42.01,42.05,142100.0,33.0008,33.0323,32.993,33.0244,142100.0
2011-06-30 15:50:00,42.05,42.05,42.03,42.03,86200.0,33.0244,33.0244,33.0087,33.0087,86200.0
2011-06-30 15:55:00,42.04,42.07,42.0,42.01,247800.0,33.0165,33.0401,32.9851,32.993,247800.0
2011-07-01 09:30:00,42.14,42.34,42.14,42.3,51000.0,33.0951,33.2522,33.0951,33.2207,51000.0
2011-07-01 09:35:00,42.3,42.36,42.26,42.3,30500.0,33.2207,33.2679,33.1893,33.2207,30500.0
2011-07-01 09:40:00,42.3,42.31,42.28,42.3,42600.0,33.2207,33.2286,33.205,33.2207,42600.0
2011-07-01 09:45:00,42.3,42.34,42.29,42.32,30900.0,33.2207,33.2522,33.2129,33.2364,30900.0
2011-07-01 09:50:00,42.31,42.35,42.31,42.32,15700.0,33.2286,33.26,33.2286,33.2364,15700.0
2011-07-01 09:55:00,42.32,42.33,42.29,42.32,18300.0,33.2364,33.2443,33.2129,33.2364,18300.0
2011-07-01 10:00:00,42.32,42.44,42.32,42.38,70800.0,33.2364,33.3307,33.2364,33.2836,70800.0
2011-07-01 10:05:00,42.38,42.39,42.34,42.34,20900.0,33.2836,33.2914,33.2522,33.2522,20900.0
2011-07-01 10:10:00,42.34,42.41,42.31,42.32,19800.0,33.2522,33.3071,33.2286,33.2364,19800.0
2011-07-01 10:15:00,42.32,42.33,42.26,42.31,34100.0,33.2364,33.2443,33.1893,33.2286,34100.0
2011-07-01 10:20:00,42.3,42.34,42.3,42.32,16400.0,33.2207,33.2522,33.2207,33.2364,16400.0
2011-07-01 10:25:00,42.32,42.38,42.31,42.35,12200.0,33.2364,33.2836,33.2286,33.26,12200.0
2011-07-01 10:30:00,42.34,42.43,42.33,42.43,21700.0,33.2522,33.3228,33.2443,33.3228,21700.0
2011-07-01 10:35:00,42.43,42.47,42.43,42.47,15000.0,33.3228,33.3543,33.3228,33.3543,15000.0
2011-07-01 10:40:00,42.46,42.48,42.44,42.46,28800.0,33.3464,33.3621,33.3307,33.3464,28800.0
2011-07-01 10:45:00,42.46,42.48,42.45,42.46,16500.0,33.3464,33.3621,33.3385,33.3464,16500.0
2011-07-01 10:50:00,42.47,42.47,42.43,42.45,11700.0,33.3543,33.3543,33.3228,33.3385,11700.0
2011-07-01 10:55:00,42.45,42.46,42.44,42.44,9000.0,33.3385,33.3464,33.3307,33.3307,9000.0
2011-07-01 11:00:00,42.44,42.47,42.44,42.46,15300.0,33.3307,33.3543,33.3307,33.3464,15300.0
2011-07-01 11:05:00,42.46,42.49,42.46,42.49,8100.0,33.3464,33.37,33.3464,33.37,8100.0
2011-07-01 11:10:00,42.48,42.49,42.47,42.48,12400.0,33.3621,33.37,33.3543,33.3621,12400.0
2011-07-01 11:15:00,42.47,42.48,42.46,42.47,18100.0,33.3543,33.3621,33.3464,33.3543,18100.0
2011-07-01 11:20:00,42.47,42.47,42.45,42.46,10500.0,33.3543,33.3543,33.3385,33.3464,10500.0
2011-07-01 11:25:00,42.46,42.46,42.38,42.43,33700.0,33.3464,33.3464,33.2836,33.3228,33700.0
2011-07-01 11:30:00,42.43,42.44,42.38,42.38,12500.0,33.3228,33.3307,33.2836,33.2836,12500.0
2011-07-01 11:35:00,42.39,42.41,42.37,42.41,30700.0,33.2914,33.3071,33.2757,33.3071,30700.0
2011-07-01 11:40:00,42.4,42.41,42.39,42.4,8200.0,33.2993,33.3071,33.2914,33.2993,8200.0
2011-07-01 11:45:00,42.4,42.44,42.38,42.43,13700.0,33.2993,33.3307,33.2836,33.3228,13700.0
2011-07-01 11:50:00,42.43,42.45,42.43,42.44,11900.0,33.3228,33.3385,33.3228,33.3307,11900.0
2011-07-01 11:55:00,42.44,42.5,42.44,42.47,20500.0,33.3307,33.3778,33.3307,33.3543,20500.0
2011-07-01 12:00:00,42.47,42.48,42.45,42.46,11400.0,33.3543,33.3621,33.3385,33.3464,11400.0
2011-07-01 12:05:00,42.46,42.46,42.43,42.43,7100.0,33.3464,33.3464,33.3228,33.3228,7100.0
2011-07-01 12:10:00,42.43,42.45,42.41,42.41,15200.0,33.3228,33.3385,33.3071,33.3071,15200.0
2011-07-01 12:15:00,42.41,42.42,42.4,42.42,4600.0,33.3071,33.315,33.2993,33.315,4600.0
2011-07-01 12:20:00,42.42,42.42,42.39,42.4,9800.0,33.315,33.315,33.2914,33.2993,9800.0
2011-07-01 12:25:00,42.4,42.44,42.39,42.44,7600.0,33.2993,33.3307,33.2914,33.3307,7600.0
2011-07-01 12:30:00,42.43,42.46,42.43,42.45,18200.0,33.3228,33.3464,33.3228,33.3385,18200.0
2011-07-01 12:35:00,42.44,42.45,42.42,42.43,16800.0,33.3307,33.3385,33.315,33.3228,16800.0
2011-07-01 12:40:00,42.43,42.43,42.42,42.43,1600.0,33.3228,33.3228,33.315,33.3228,1600.0
2011-07-01 12:45:00,42.42,42.43,42.4,42.41,8700.0,33.315,33.3228,33.2993,33.3071,8700.0
2011-07-01 12:50:00,42.41,42.43,42.41,42.43,6000.0,33.3071,33.3228,33.3071,33.3228,6000.0
2011-07-01 12:55:00,42.43,42.43,42.42,42.42,4300.0,33.3228,33.3228,33.315,33.315,4300.0
2011-07-01 13:00:00,42.42,42.46,42.41,42.45,12100.0,33.315,33.3464,33.3071,33.3385,12100.0
2011-07-01 13:05:00,42.46,42.49,42.44,42.49,22300.0,33.3464,33.37,33.3307,33.37,22300.0
2011-07-01 13:10:00,42.48,42.5,42.47,42.49,16100.0,33.3621,33.3778,33.3543,33.37,16100.0
2011-07-01 13:15:00,42.5,42.5,42.48,42.5,13900.0,33.3778,33.3778,33.3621,33.3778,13900.0
2011-07-01 13:20:00,42.5,42.5,42.49,42.5,2500.0,33.3778,33.3778,33.37,33.3778,2500.0
2011-07-01 13:25:00,42.5,42.54,42.49,42.53,23100.0,33.3778,33.4092,33.37,33.4014,23100.0
2011-07-01 13:30:00,42.53,42.54,42.52,42.52,4300.0,33.4014,33.4092,33.3935,33.3935,4300.0
2011-07-01 13:35:00,42.52,42.53,42.52,42.53,7900.0,33.3935,33.4014,33.3935,33.4014,7900.0
2011-07-01 13:40:00,42.52,42.53,42.5,42.5,14900.0,33.3935,33.4014,33.3778,33.3778,14900.0
2011-07-01 13:45:00,42.51,42.51,42.48,42.48,13800.0,33.3857,33.3857,33.3621,33.3621,13800.0
2011-07-01 13:50:00,42.48,42.49,42.48,42.48,9100.0,33.3621,33.37,33.3621,33.3621,9100.0
2011-07-01 13:55:00,42.48,42.49,42.44,42.47,49000.0,33.3621,33.37,33.3307,33.3543,49000.0
2011-07-01 14:00:00,42.47,42.49,42.46,42.48,14600.0,33.3543,33.37,33.3464,33.3621,14600.0
2011-07-01 14:05:00,42.48,42.5,42.48,42.5,9500.0,33.3621,33.3778,33.3621,33.3778,9500.0
2011-07-01 14:10:00,42.49,42.5,42.49,42.49,14400.0,33.37,33.3778,33.37,33.37,14400.0
2011-07-01 14:15:00,42.5,42.5,42.47,42.47,16800.0,33.3778,33.3778,33.3543,33.3543,16800.0
2011-07-01 14:20:00,42.47,42.48,42.47,42.48,7500.0,33.3543,33.3621,33.3543,33.3621,7500.0
2011-07-01 14:25:00,42.47,42.48,42.47,42.48,9700.0,33.3543,33.3621,33.3543,33.3621,9700.0
2011-07-01 14:30:00,42.47,42.52,42.47,42.52,27000.0,33.3543,33.3935,33.3543,33.3935,27000.0
2011-07-01 14:35:00,42.52,42.52,42.51,42.52,11400.0,33.3935,33.3935,33.3857,33.3935,11400.0
2011-07-01 14:40:00,42.52,42.52,42.51,42.52,12300.0,33.3935,33.3935,33.3857,33.3935,12300.0
2011-07-01 14:45:00,42.52,42.53,42.51,42.52,22000.0,33.3935,33.4014,33.3857,33.3935,22000.0
2011-07-01 14:50:00,42.52,42.53,42.52,42.52,13300.0,33.3935,33.4014,33.3935,33.3935,13300.0
2011-07-01 14:55:00,42.52,42.57,42.52,42.57,24000.0,33.3935,33.4328,33.3935,33.4328,24000.0
2011-07-01 15:00:00,42.57,42.62,42.57,42.6,39900.0,33.4328,33.4721,33.4328,33.4563,39900.0
2011-07-01 15:05:00,42.61,42.63,42.6,42.62,27800.0,33.4642,33.4799,33.4563,33.4721,27800.0
2011-07-01 15:10:00,42.62,42.63,42.61,42.62,25000.0,33.4721,33.4799,33.4642,33.4721,25000.0
2011-07-01 15:15:00,42.63,42.63,42.59,42.59,21800.0,33.4799,33.4799,33.4485,33.4485,21800.0
2011-07-01 15:20:00,42.59,42.6,42.59,42.59,13200.0,33.4485,33.4563,33.4485,33.4485,13200.0
2011-07-01 15:25:00,42.59,42.61,42.58,42.59,32700.0,33.4485,33.4642,33.4406,33.4485,32700.0
2011-07-01 15:30:00,42.6,42.67,42.59,42.66,55500.0,33.4563,33.5113,33.4485,33.5035,55500.0
2011-07-01 15:35:00,42.66,42.66,42.58,42.6,45300.0,33.5035,33.5035,33.4406,33.4563,45300.0
2011-07-01 15:40:00,42.6,42.64,42.6,42.6,43500.0,33.4563,33.4878,33.4563,33.4563,43500.0
2011-07-01 15:45:00,42.61,42.69,42.61,42.69,63900.0,33.4642,33.527,33.4642,33.527,63900.0
2011-07-01 15:50:00,42.69,42.7,42.65,42.67,112000.0,33.527,33.5349,33.4956,33.5113,112000.0
2011-07-01 15:55:00,42.67,42.68,42.63,42.66,132300.0,33.5113,33.5192,33.4799,33.5035,132300.0
2011-07-05 09:30:00,42.64,42.64,42.42,42.44,21800.0,33.4878,33.4878,33.315,33.3307,21800.0
2011-07-05 09:35:00,42.4,42.43,42.17,42.17,22700.0,33.2993,33.3228,33.1186,33.1186,22700.0
2011-07-05 09:40:00,42.18,42.31,42.18,42.28,19200.0,33.1265,33.2286,33.1265,33.205,19200.0
2011-07-05 09:45:00,42.29,42.34,42.29,42.32,14900.0,33.2129,33.2522,33.2129,33.2364,14900.0
2011-07-05 09:50:00,42.32,42.32,42.25,42.27,12100.0,33.2364,33.2364,33.1815,33.1972,12100.0
2011-07-05 09:55:00,42.27,42.37,42.25,42.37,21800.0,33.1972,33.2757,33.1815,33.2757,21800.0
2011-07-05 10:00:00,42.35,42.48,42.33,42.47,21100.0,33.26,33.3621,33.2443,33.3543,21100.0
2011-07-05 10:05:00,42.46,42.49,42.43,42.43,12100.0,33.3464,33.37,33.3228,33.3228,12100.0
2011-07-05 10:10:00,42.43,42.45,42.41,42.41,18200.0,33.3228,33.3385,33.3071,33.3071,18200.0
2011-07-05 10:15:00,42.41,42.41,42.36,42.39,25200.0,33.3071,33.3071,33.2679,33.2914,25200.0
2011-07-05 10:20:00,42.39,42.41,42.36,42.36,18300.0,33.2914,33.3071,33.2679,33.2679,18300.0
2011-07-05 10:25:00,42.35,42.38,42.33,42.36,17000.0,33.26,33.2836,33.2443,33.2679,17000.0
2011-07-05 10:30:00,42.36,42.37,42.34,42.35,12500.0,33.2679,33.2757,33.2522,33.26,12500.0
2011-07-05 10:35:00,42.35,42.4,42.34,42.35,17200.0,33.26,33.2993,33.2522,33.26,17200.0
2011-07-05 10:40:00,42.36,42.36,42.31,42.31,10800.0,33.2679,33.2679,33.2286,33.2286,10800.0
2011-07-05 10:45:00,42.31,42.35,42.27,42.27,12600.0,33.2286,33.26,33.1972,33.1972,12600.0
2011-07-05 10:50:00,42.27,42.3,42.27,42.27,7500.0,33.1972,33.2207,33.1972,33.1972,7500.0
2011-07-05 10:55:00,42.27,42.35,42.27,42.35,31300.0,33.1972,33.26,33.1972,33.26,31300.0
2011-07-05 11:00:00,42.34,42.35,42.27,42.31,37300.0,33.2522,33.26,33.1972,33.2286,37300.0
2011-07-05 11:05:00,42.3,42.31,42.26,42.27,10800.0,33.2207,33.2286,33.1893,33.1972,10800.0
2011-07-05 11:10:00,42.26,42.27,42.25,42.26,6800.0,33.1893,33.1972,33.1815,33.1893,6800.0
2011-07-05 11:15:00,42.26,42.36,42.25,42.36,17100.0,33.1893,33.2679,33.1815,33.2679,17100.0
2011-07-05 11:20:00,42.35,42.4,42.33,42.4,27900.0,33.26,33.2993,33.2443,33.2993,27900.0
2011-07-05 11:25:00,42.4,42.41,42.34,42.34,23800.0,33.2993,33.3071,33.2522,33.2522,23800.0
2011-07-05 11:30:00,42.34,42.37,42.31,42.36,21600.0,33.2522,33.2757,33.2286,33.2679,21600.0
2011-07-05 11:35:00,42.36,42.37,42.33,42.34,13700.0,33.2679,33.2757,33.2443,33.2522,13700.0
2011-07-05 11:40:00,42.33,42.34,42.31,42.31,5600.0,33.2443,33.2522,33.2286,33.2286,5600.0
2011-07-05 11:45:00,42.31,42.42,42.31,42.41,40700.0,33.2286,33.315,33.2286,33.3071,40700.0
2011-07-05 11:50:00,42.41,42.42,42.41,42.41,8700.0,33.3071,33.315,33.3071,33.3071,8700.0
2011-07-05 11:55:00,42.41,42.42,42.41,42.41,9400.0,33.3071,33.315,33.3071,33.3071,9400.0
2011-07-05 12:00:00,42.41,42.42,42.41,42.41,11900.0,33.3071,33.315,33.3071,33.3071,11900.0
2011-07-05 12:05:00,42.41,42.41,42.39,42.39,5700.0,33.3071,33.3071,33.2914,33.2914,5700.0
2011-07-05 12:10:00,42.39,42.4,42.34,42.34,7900.0,33.2914,33.2993,33.2522,33.2522,7900.0
2011-07-05 12:15:00,42.34,42.34,42.32,42.32,4700.0,33.2522,33.2522,33.2364,33.2364,4700.0
2011-07-05 12:20:00,42.32,42.33,42.31,42.31,5600.0,33.2364,33.2443,33.2286,33.2286,5600.0
2011-07-05 12:25:00,42.31,42.32,42.3,42.31,5900.0,33.2286,33.2364,33.2207,33.2286,5900.0
2011-07-05 12:30:00,42.31,42.35,42.31,42.33,20300.0,33.2286,33.26,33.2286,33.2443,20300.0
2011-07-05 12:35:00,42.33,42.38,42.33,42.38,23900.0,33.2443,33.2836,33.2443,33.2836,23900.0
2011-07-05 12:40:00,42.37,42.4,42.35,42.37,35500.0,33.2757,33.2993,33.26,33.2757,35500.0
2011-07-05 12:45:00,42.37,42.37,42.31,42.32,9900.0,33.2757,33.2757,33.2286,33.2364,9900.0
2011-07-05 12:50:00,42.31,42.33,42.29,42.32,9400.0,33.2286,33.2443,33.2129,33.2364,9400.0
2011-07-05 12:55:00,42.32,42.33,42.27,42.27,10100.0,33.2364,33.2443,33.1972,33.1972,10100.0
2011-07-05 13:00:00,42.28,42.3,42.27,42.29,9400.0,33.205,33.2207,33.1972,33.2129,9400.0
2011-07-05 13:05:00,42.28,42.3,42.27,42.28,14600.0,33.205,33.2207,33.1972,33.205,14600.0
2011-07-05 13:10:00,42.28,42.28,42.25,42.25,8600.0,33.205,33.205,33.1815,33.1815,8600.0
2011-07-05 13:15:00,42.25,42.26,42.24,42.25,11100.0,33.1815,33.1893,33.1736,33.1815,11100.0
2011-07-05 13:20:00,42.25,42.26,42.24,42.25,18600.0,33.1815,33.1893,33.1736,33.1815,18600.0
2011-07-05 13:25:00,42.24,42.25,42.21,42.24,10900.0,33.1736,33.1815,33.1501,33.1736,10900.0
2011-07-05 13:30:00,42.23,42.24,42.22,42.24,10700.0,33.1658,33.1736,33.1579,33.1736,10700.0
2011-07-05 13:35:00,42.24,42.26,42.23,42.26,13700.0,33.1736,33.1893,33.1658,33.1893,13700.0
2011-07-05 13:40:00,42.27,42.28,42.27,42.27,8100.0,33.1972,33.205,33.1972,33.1972,8100.0
2011-07-05 13:45:00,42.28,42.38,42.27,42.38,17600.0,33.205,33.2836,33.1972,33.2836,17600.0
2011-07-05 13:50:00,42.38,42.41,42.37,42.4,13700.0,33.2836,33.3071,33.2757,33.2993,13700.0
2011-07-05 13:55:00,42.41,42.42,42.39,42.39,11300.0,33.3071,33.315,33.2914,33.2914,11300.0
2011-07-05 14:00:00,42.39,42.39,42.27,42.28,44600.0,33.2914,33.2914,33.1972,33.205,44600.0
2011-07-05 14:05:00,42.28,42.28,42.24,42.24,24500.0,33.205,33.205,33.1736,33.1736,24500.0
2011-07-05 14:10:00,42.25,42.3,42.24,42.29,16400.0,33.1815,33.2207,33.1736,33.2129,16400.0
2011-07-05 14:15:00,42.3,42.3,42.23,42.24,33800.0,33.2207,33.2207,33.1658,33.1736,33800.0
2011-07-05 14:20:00,42.25,42.25,42.17,42.2,33400.0,33.1815,33.1815,33.1186,33.1422,33400.0
2011-07-05 14:25:00,42.19,42.23,42.18,42.21,21000.0,33.1344,33.1658,33.1265,33.1501,21000.0
2011-07-05 14:30:00,42.2,42.26,42.2,42.23,29600.0,33.1422,33.1893,33.1422,33.1658,29600.0
2011-07-05 14:35:00,42.23,42.27,42.22,42.27,19100.0,33.1658,33.1972,33.1579,33.1972,19100.0
2011-07-05 14:40:00,42.26,42.26,42.21,42.22,12700.0,33.1893,33.1893,33.1501,33.1579,12700.0
2011-07-05 14:45:00,42.22,42.24,42.22,42.24,13100.0,33.1579,33.1736,33.1579,33.1736,13100.0
2011-07-05 14:50:00,42.24,42.29,42.23,42.27,17300.0,33.1736,33.2129,33.1658,33.1972,17300.0
2011-07-05 14:55:00,42.26,42.27,42.24,42.25,13400.0,33.1893,33.1972,33.1736,33.1815,13400.0
2011-07-05 15:00:00,42.25,42.26,42.22,42.22,16300.0,33.1815,33.1893,33.1579,33.1579,16300.0
2011-07-05 15:05:00,42.22,42.27,42.22,42.27,24500.0,33.1579,33.1972,33.1579,33.1972,24500.0
2011-07-05 15:10:00,42.28,42.28,42.21,42.22,26300.0,33.205,33.205,33.1501,33.1579,26300.0
2011-07-05 15:15:00,42.22,42.24,42.22,42.24,22000.0,33.1579,33.1736,33.1579,33.1736,22000.0
2011-07-05 15:20:00,42.23,42.28,42.22,42.27,55100.0,33.1658,33.205,33.1579,33.1972,55100.0
2011-07-05 15:25:00,42.27,42.31,42.26,42.3,44800.0,33.1972,33.2286,33.1893,33.2207,44800.0
2011-07-05 15:30:00,42.31,42.31,42.25,42.25,45000.0,33.2286,33.2286,33.1815,33.1815,45000.0
2011-07-05 15:35:00,42.25,42.25,42.17,42.17,30900.0,33.1815,33.1815,33.1186,33.1186,30900.0
2011-07-05 15:40:00,42.17,42.18,42.14,42.14,28300.0,33.1186,33.1265,33.0951,33.0951,28300.0
2011-07-05 15:45:00,42.14,42.17,42.12,42.14,70300.0,33.0951,33.1186,33.0794,33.0951,70300.0
2011-07-05 15:50:00,42.15,42.18,42.14,42.18,86500.0,33.1029,33.1265,33.0951,33.1265,86500.0
2011-07-05 15:55:00,42.18,42.18,42.15,42.18,176500.0,33.1265,33.1265,33.1029,33.1265,176500.0
2011-07-06 09:30:00,42.16,42.21,42.1,42.12,27700.0,33.1108,33.1501,33.0637,33.0794,27700.0
2011-07-06 09:35:00,42.12,42.12,42.01,42.01,31800.0,33.0794,33.0794,32.993,32.993,31800.0
2011-07-06 09:40:00,42.02,42.05,42.01,42.02,16600.0,33.0008,33.0244,32.993,33.0008,16600.0
2011-07-06 09:45:00,42.03,42.05,41.99,42.0,50100.0,33.0087,33.0244,32.9773,32.9851,50100.0
2011-07-06 09:50:00,42.02,42.04,41.97,42.04,97200.0,33.0008,33.0165,32.9616,33.0165,97200.0
2011-07-06 09:55:00,42.04,42.09,42.04,42.08,17600.0,33.0165,33.0558,33.0165,33.048,17600.0
2011-07-06 10:00:00,42.08,42.28,42.07,42.28,39800.0,33.048,33.205,33.0401,33.205,39800.0
2011-07-06 10:05:00,42.29,42.29,42.22,42.23,67300.0,33.2129,33.2129,33.1579,33.1658,67300.0
2011-07-06 10:10:00,42.23,42.27,42.23,42.25,25700.0,33.1658,33.1972,33.1658,33.1815,25700.0
2011-07-06 10:15:00,42.25,42.27,42.23,42.23,49800.0,33.1815,33.1972,33.1658,33.1658,49800.0
2011-07-06 10:20:00,42.24,42.3,42.22,42.3,18400.0,33.1736,33.2207,33.1579,33.2207,18400.0
2011-07-06 10:25:00,42.29,42.39,42.29,42.39,20100.0,33.2129,33.2914,33.2129,33.2914,20100.0
2011-07-06 10:30:00,42.39,42.39,42.33,42.33,17300.0,33.2914,33.2914,33.2443,33.2443,17300.0
2011-07-06 10:35:00,42.33,42.35,42.32,42.35,22500.0,33.2443,33.26,33.2364,33.26,22500.0
2011-07-06 10:40:00,42.36,42.4,42.36,42.39,18200.0,33.2679,33.2993,33.2679,33.2914,18200.0
2011-07-06 10:45:00,42.39,42.46,42.38,42.46,31400.0,33.2914,33.3464,33.2836,33.3464,31400.0
2011-07-06 10:50:00,42.46,42.55,42.46,42.54,56700.0,33.3464,33.4171,33.3464,33.4092,56700.0
2011-07-06 10:55:00,42.54,42.55,42.47,42.47,37700.0,33.4092,33.4171,33.3543,33.3543,37700.0
2011-07-06 11:00:00,42.47,42.52,42.44,42.47,17300.0,33.3543,33.3935,33.3307,33.3543,17300.0
2011-07-06 11:05:00,42.47,42.54,42.47,42.49,14900.0,33.3543,33.4092,33.3543,33.37,14900.0
2011-07-06 11:10:00,42.5,42.56,42.47,42.54,51900.0,33.3778,33.4249,33.3543,33.4092,51900.0
2011-07-06 11:15:00,42.55,42.55,42.54,42.55,16100.0,33.4171,33.4171,33.4092,33.4171,16100.0
2011-07-06 11:20:00,42.55,42.55,42.52,42.54,17400.0,33.4171,33.4171,33.3935,33.4092,17400.0
2011-07-06 11:25:00,42.54,42.55,42.53,42.54,16300.0,33.4092,33.4171,33.4014,33.4092,16300.0
2011-07-06 11:30:00,42.54,42.55,42.45,42.46,48100.0,33.4092,33.4171,33.3385,33.3464,48100.0
2011-07-06 11:35:00,42.46,42.51,42.45,42.51,21500.0,33.3464,33.3857,33.3385,33.3857,21500.0
2011-07-06 11:40:00,42.51,42.57,42.5,42.57,19400.0,33.3857,33.4328,33.3778,33.4328,19400.0
2011-07-06 11:45:00,42.57,42.58,42.55,42.58,32500.0,33.4328,33.4406,33.4171,33.4406,32500.0
2011-07-06 11:50:00,42.59,42.64,42.58,42.6,70100.0,33.4485,33.4878,33.4406,33.4563,70100.0
2011-07-06 11:55:00,42.6,42.62,42.59,42.61,18400.0,33.4563,33.4721,33.4485,33.4642,18400.0
2011-07-06 12:00:00,42.61,42.61,42.53,42.54,23200.0,33.4642,33.4642,33.4014,33.4092,23200.0
2011-07-06 12:05:00,42.55,42.57,42.54,42.56,17700.0,33.4171,33.4328,33.4092,33.4249,17700.0
2011-07-06 12:10:00,42.56,42.57,42.55,42.55,87400.0,33.4249,33.4328,33.4171,33.4171,87400.0
2011-07-06 12:15:00,42.55,42.56,42.53,42.54,5300.0,33.4171,33.4249,33.4014,33.4092,5300.0
2011-07-06 12:20:00,42.53,42.54,42.53,42.53,2000.0,33.4014,33.4092,33.4014,33.4014,2000.0
2011-07-06 12:25:00,42.53,42.54,42.52,42.52,11600.0,33.4014,33.4092,33.3935,33.3935,11600.0
2011-07-06 12:30:00,42.52,42.55,42.52,42.54,8000.0,33.3935,33.4171,33.3935,33.4092,8000.0
2011-07-06 12:35:00,42.54,42.57,42.54,42.56,10700.0,33.4092,33.4328,33.4092,33.4249,10700.0
2011-07-06 12:40:00,42.57,42.57,42.54,42.57,8100.0,33.4328,33.4328,33.4092,33.4328,8100.0
2011-07-06 12:45:00,42.56,42.57,42.54,42.56,9200.0,33.4249,33.4328,33.4092,33.4249,9200.0
2011-07-06 12:50:00,42.55,42.57,42.55,42.57,6500.0,33.4171,33.4328,33.4171,33.4328,6500.0
2011-07-06 12:55:00,42.57,42.63,42.57,42.61,17000.0,33.4328,33.4799,33.4328,33.4642,17000.0
2011-07-06 13:00:00,42.61,42.61,42.54,42.54,21300.0,33.4642,33.4642,33.4092,33.4092,21300.0
2011-07-06 13:05:00,42.53,42.54,42.47,42.47,8800.0,33.4014,33.4092,33.3543,33.3543,8800.0
2011-07-06 13:10:00,42.47,42.48,42.46,42.47,13800.0,33.3543,33.3621,33.3464,33.3543,13800.0
2011-07-06 13:15:00,42.47,42.48,42.43,42.43,27700.0,33.3543,33.3621,33.3228,33.3228,27700.0
2011-07-06 13:20:00,42.43,42.43,42.39,42.4,21700.0,33.3228,33.3228,33.2914,33.2993,21700.0
2011-07-06 13:25:00,42.4,42.41,42.4,42.4,9000.0,33.2993,33.3071,33.2993,33.2993,9000.0
2011-07-06 13:30:00,42.41,42.41,42.39,42.4,9400.0,33.3071,33.3071,33.2914,33.2993,9400.0
2011-07-06 13:35:00,42.39,42.44,42.39,42.43,21000.0,33.2914,33.3307,33.2914,33.3228,21000.0
2011-07-06 13:40:00,42.43,42.46,42.4,42.46,56500.0,33.3228,33.3464,33.2993,33.3464,56500.0
2011-07-06 13:45:00,42.45,42.45,42.39,42.4,26800.0,33.3385,33.3385,33.2914,33.2993,26800.0
2011-07-06 13:50:00,42.4,42.41,42.36,42.38,15900.0,33.2993,33.3071,33.2679,33.2836,15900.0
2011-07-06 13:55:00,42.38,42.42,42.38,42.41,13800.0,33.2836,33.315,33.2836,33.3071,13800.0
2011-07-06 14:00:00,42.41,42.42,42.41,42.42,6000.0,33.3071,33.315,33.3071,33.315,6000.0
2011-07-06 14:05:00,42.41,42.42,42.41,42.41,14700.0,33.3071,33.315,33.3071,33.3071,14700.0
2011-07-06 14:10:00,42.41,42.44,42.41,42.43,26100.0,33.3071,33.3307,33.3071,33.3228,26100.0
2011-07-06 14:15:00,42.43,42.43,42.42,42.42,11300.0,33.3228,33.3228,33.315,33.315,11300.0
2011-07-06 14:20:00,42.42,42.43,42.38,42.4,12600.0,33.315,33.3228,33.2836,33.2993,12600.0
2011-07-06 14:25:00,42.4,42.41,42.4,42.4,6400.0,33.2993,33.3071,33.2993,33.2993,6400.0
2011-07-06 14:30:00,42.4,42.41,42.38,42.39,14100.0,33.2993,33.3071,33.2836,33.2914,14100.0
2011-07-06 14:35:00,42.39,42.42,42.36,42.41,30300.0,33.2914,33.315,33.2679,33.3071,30300.0
2011-07-06 14:40:00,42.42,42.42,42.4,42.4,19400.0,33.315,33.315,33.2993,33.2993,19400.0
2011-07-06 14:45:00,42.4,42.42,42.4,42.42,17400.0,33.2993,33.315,33.2993,33.315,17400.0
2011-07-06 14:50:00,42.41,42.42,42.4,42.4,44400.0,33.3071,33.315,33.2993,33.2993,44400.0
2011-07-06 14:55:00,42.41,42.46,42.41,42.42,66700.0,33.3071,33.3464,33.3071,33.315,66700.0
2011-07-06 15:00:00,42.42,42.48,42.41,42.48,76900.0,33.315,33.3621,33.3071,33.3621,76900.0
2011-07-06 15:05:00,42.47,42.5,42.42,42.47,52700.0,33.3543,33.3778,33.315,33.3543,52700.0
2011-07-06 15:10:00,42.47,42.48,42.42,42.46,47800.0,33.3543,33.3621,33.315,33.3464,47800.0
2011-07-06 15:15:00,42.45,42.48,42.43,42.47,40600.0,33.3385,33.3621,33.3228,33.3543,40600.0
2011-07-06 15:20:00,42.47,42.52,42.47,42.52,20200.0,33.3543,33.3935,33.3543,33.3935,20200.0
2011-07-06 15:25:00,42.51,42.56,42.49,42.55,41500.0,33.3857,33.4249,33.37,33.4171,41500.0
2011-07-06 15:30:00,42.55,42.56,42.47,42.48,43600.0,33.4171,33.4249,33.3543,33.3621,43600.0
2011-07-06 15:35:00,42.48,42.5,42.47,42.5,23500.0,33.3621,33.3778,33.3543,33.3778,23500.0
2011-07-06 15:40:00,42.5,42.58,42.5,42.56,62800.0,33.3778,33.4406,33.3778,33.4249,62800.0
2011-07-06 15:45:00,42.56,42.58,42.53,42.54,83300.0,33.4249,33.4406,33.4014,33.4092,83300.0
2011-07-06 15:50:00,42.54,42.59,42.54,42.56,65900.0,33.4092,33.4485,33.4092,33.4249,65900.0
2011-07-06 15:55:00,42.56,42.61,42.56,42.61,202900.0,33.4249,33.4642,33.4249,33.4642,202900.0
2011-07-07 09:30:00,42.8,42.94,42.69,42.7,37600.0,33.6134,33.7234,33.527,33.5349,37600.0
2011-07-07 09:35:00,42.7,42.72,42.5,42.54,48300.0,33.5349,33.5506,33.3778,33.4092,48300.0
2011-07-07 09:40:00,42.55,42.58,42.49,42.54,38700.0,33.4171,33.4406,33.37,33.4092,38700.0
2011-07-07 09:45:00,42.53,42.74,42.51,42.74,52400.0,33.4014,33.5663,33.3857,33.5663,52400.0
2011-07-07 09:50:00,42.73,42.76,42.59,42.61,33500.0,33.5584,33.582,33.4485,33.4642,33500.0
2011-07-07 09:55:00,42.61,42.62,42.59,42.6,8900.0,33.4642,33.4721,33.4485,33.4563,8900.0
2011-07-07 10:00:00,42.6,42.65,42.59,42.62,17700.0,33.4563,33.4956,33.4485,33.4721,17700.0
2011-07-07 10:05:00,42.61,42.63,42.57,42.57,10600.0,33.4642,33.4799,33.4328,33.4328,10600.0
2011-07-07 10:10:00,42.58,42.58,42.46,42.53,31300.0,33.4406,33.4406,33.3464,33.4014,31300.0
2011-07-07 10:15:00,42.53,42.54,42.48,42.5,19400.0,33.4014,33.4092,33.3621,33.3778,19400.0
2011-07-07 10:20:00,42.49,42.49,42.45,42.47,22200.0,33.37,33.37,33.3385,33.3543,22200.0
2011-07-07 10:25:00,42.46,42.49,42.44,42.48,13800.0,33.3464,33.37,33.3307,33.3621,13800.0
2011-07-07 10:30:00,42.48,42.61,42.48,42.61,19500.0,33.3621,33.4642,33.3621,33.4642,19500.0
2011-07-07 10:35:00,42.61,42.62,42.51,42.51,23700.0,33.4642,33.4721,33.3857,33.3857,23700.0
2011-07-07 10:40:00,42.51,42.51,42.46,42.51,18400.0,33.3857,33.3857,33.3464,33.3857,18400.0
2011-07-07 10:45:00,42.5,42.51,42.45,42.46,12300.0,33.3778,33.3857,33.3385,33.3464,12300.0
2011-07-07 10:50:00,42.48,42.5,42.46,42.46,11300.0,33.3621,33.3778,33.3464,33.3464,11300.0
2011-07-07 10:55:00,42.46,42.54,42.46,42.5,18700.0,33.3464,33.4092,33.3464,33.3778,18700.0
2011-07-07 11:00:00,42.49,42.49,42.44,42.44,10300.0,33.37,33.37,33.3307,33.3307,10300.0
2011-07-07 11:05:00,42.45,42.47,42.44,42.45,14200.0,33.3385,33.3543,33.3307,33.3385,14200.0
2011-07-07 11:10:00,42.45,42.46,42.44,42.44,7100.0,33.3385,33.3464,33.3307,33.3307,7100.0
2011-07-07 11:15:00,42.44,42.46,42.44,42.45,6100.0,33.3307,33.3464,33.3307,33.3385,6100.0
2011-07-07 11:20:00,42.45,42.46,42.44,42.46,9900.0,33.3385,33.3464,33.3307,33.3464,9900.0
2011-07-07 11:25:00,42.45,42.47,42.44,42.47,9400.0,33.3385,33.3543,33.3307,33.3543,9400.0
2011-07-07 11:30:00,42.47,42.47,42.39,42.41,17300.0,33.3543,33.3543,33.2914,33.3071,17300.0
2011-07-07 11:35:00,42.41,42.42,42.4,42.42,7800.0,33.3071,33.315,33.2993,33.315,7800.0
2011-07-07 11:40:00,42.41,42.42,42.38,42.38,10500.0,33.3071,33.315,33.2836,33.2836,10500.0
2011-07-07 11:45:00,42.38,42.39,42.34,42.35,7500.0,33.2836,33.2914,33.2522,33.26,7500.0
2011-07-07 11:50:00,42.36,42.39,42.36,42.39,14000.0,33.2679,33.2914,33.2679,33.2914,14000.0
2011-07-07 11:55:00,42.39,42.41,42.38,42.39,26500.0,33.2914,33.3071,33.2836,33.2914,26500.0
2011-07-07 12:00:00,42.39,42.39,42.34,42.36,18800.0,33.2914,33.2914,33.2522,33.2679,18800.0
2011-07-07 12:05:00,42.36,42.37,42.35,42.36,7700.0,33.2679,33.2757,33.26,33.2679,7700.0
2011-07-07 12:10:00,42.35,42.38,42.35,42.38,7800.0,33.26,33.2836,33.26,33.2836,7800.0
2011-07-07 12:15:00,42.38,42.38,42.36,42.36,8400.0,33.2836,33.2836,33.2679,33.2679,8400.0
2011-07-07 12:20:00,42.36,42.39,42.36,42.38,16600.0,33.2679,33.2914,33.2679,33.2836,16600.0
2011-07-07 12:25:00,42.37,42.37,42.33,42.33,9100.0,33.2757,33.2757,33.2443,33.2443,9100.0
2011-07-07 12:30:00,42.34,42.36,42.34,42.35,7300.0,33.2522,33.2679,33.2522,33.26,7300.0
2011-07-07 12:35:00,42.35,42.36,42.34,42.34,9200.0,33.26,33.2679,33.2522,33.2522,9200.0
2011-07-07 12:40:00,42.33,42.34,42.33,42.33,7000.0,33.2443,33.2522,33.2443,33.2443,7000.0
2011-07-07 12:45:00,42.34,42.34,42.31,42.31,9000.0,33.2522,33.2522,33.2286,33.2286,9000.0
2011-07-07 12:50:00,42.32,42.32,42.3,42.32,10300.0,33.2364,33.2364,33.2207,33.2364,10300.0
2011-07-07 12:55:00,42.32,42.34,42.31,42.33,8900.0,33.2364,33.2522,33.2286,33.2443,8900.0
2011-07-07 13:00:00,42.32,42.34,42.32,42.33,7500.0,33.2364,33.2522,33.2364,33.2443,7500.0
2011-07-07 13:05:00,42.33,42.39,42.33,42.39,15400.0,33.2443,33.2914,33.2443,33.2914,15400.0
2011-07-07 13:10:00,42.38,42.4,42.36,42.39,15100.0,33.2836,33.2993,33.2679,33.2914,15100.0
2011-07-07 13:15:00,42.39,42.4,42.38,42.39,16000.0,33.2914,33.2993,33.2836,33.2914,16000.0
2011-07-07 13:20:00,42.39,42.39,42.37,42.38,9400.0,33.2914,33.2914,33.2757,33.2836,9400.0
2011-07-07 13:25:00,42.39,42.4,42.38,42.39,23500.0,33.2914,33.2993,33.2836,33.2914,23500.0
2011-07-07 13:30:00,42.39,42.39,42.37,42.38,8100.0,33.2914,33.2914,33.2757,33.2836,8100.0
2011-07-07 13:35:00,42.37,42.4,42.37,42.4,14800.0,33.2757,33.2993,33.2757,33.2993,14800.0
2011-07-07 13:40:00,42.4,42.41,42.4,42.4,7900.0,33.2993,33.3071,33.2993,33.2993,7900.0
2011-07-07 13:45:00,42.4,42.42,42.39,42.4,12400.0,33.2993,33.315,33.2914,33.2993,12400.0
2011-07-07 13:50:00,42.4,42.42,42.39,42.41,9800.0,33.2993,33.315,33.2914,33.3071,9800.0
2011-07-07 13:55:00,42.41,42.41,42.39,42.4,18600.0,33.3071,33.3071,33.2914,33.2993,18600.0
2011-07-07 14:00:00,42.41,42.42,42.39,42.39,11100.0,33.3071,33.315,33.2914,33.2914,11100.0
2011-07-07 14:05:00,42.4,42.41,42.4,42.4,13100.0,33.2993,33.3071,33.2993,33.2993,13100.0
2011-07-07 14:10:00,42.4,42.41,42.4,42.41,8600.0,33.2993,33.3071,33.2993,33.3071,8600.0
2011-07-07 14:15:00,42.41,42.44,42.4,42.44,22400.0,33.3071,33.3307,33.2993,33.3307,22400.0
2011-07-07 14:20:00,42.44,42.47,42.42,42.45,21400.0,33.3307,33.3543,33.315,33.3385,21400.0
2011-07-07 14:25:00,42.45,42.53,42.45,42.51,54200.0,33.3385,33.4014,33.3385,33.3857,54200.0
2011-07-07 14:30:00,42.51,42.56,42.51,42.52,30100.0,33.3857,33.4249,33.3857,33.3935,30100.0
2011-07-07 14:35:00,42.52,42.53,42.52,42.53,16900.0,33.3935,33.4014,33.3935,33.4014,16900.0
2011-07-07 14:40:00,42.53,42.54,42.52,42.53,21800.0,33.4014,33.4092,33.3935,33.4014,21800.0
2011-07-07 14:45:00,42.52,42.54,42.52,42.53,9800.0,33.3935,33.4092,33.3935,33.4014,9800.0
2011-07-07 14:50:00,42.54,42.56,42.53,42.55,16300.0,33.4092,33.4249,33.4014,33.4171,16300.0
2011-07-07 14:55:00,42.54,42.57,42.54,42.55,19900.0,33.4092,33.4328,33.4092,33.4171,19900.0
2011-07-07 15:00:00,42.56,42.56,42.53,42.53,13200.0,33.4249,33.4249,33.4014,33.4014,13200.0
2011-07-07 15:05:00,42.53,42.54,42.52,42.53,11500.0,33.4014,33.4092,33.3935,33.4014,11500.0
2011-07-07 15:10:00,42.52,42.54,42.52,42.54,16200.0,33.3935,33.4092,33.3935,33.4092,16200.0
2011-07-07 15:15:00,42.54,42.57,42.53,42.56,36500.0,33.4092,33.4328,33.4014,33.4249,36500.0
2011-07-07 15:20:00,42.57,42.59,42.56,42.58,25500.0,33.4328,33.4485,33.4249,33.4406,25500.0
2011-07-07 15:25:00,42.58,42.61,42.58,42.6,26100.0,33.4406,33.4642,33.4406,33.4563,26100.0
2011-07-07 15:30:00,42.59,42.6,42.55,42.59,30400.0,33.4485,33.4563,33.4171,33.4485,30400.0
2011-07-07 15:35:00,42.58,42.6,42.54,42.57,45600.0,33.4406,33.4563,33.4092,33.4328,45600.0
2011-07-07 15:40:00,42.58,42.58,42.52,42.55,35400.0,33.4406,33.4406,33.3935,33.4171,35400.0
2011-07-07 15:45:00,42.54,42.55,42.49,42.5,55800.0,33.4092,33.4171,33.37,33.3778,55800.0
2011-07-07 15:50:00,42.5,42.52,42.49,42.5,57200.0,33.3778,33.3935,33.37,33.3778,57200.0
2011-07-07 15:55:00,42.51,42.54,42.5,42.54,125600.0,33.3857,33.4092,33.3778,33.4092,125600.0
2011-07-08 09:30:00,42.33,42.43,42.3,42.35,39200.0,33.2443,33.3228,33.2207,33.26,39200.0
2011-07-08 09:35:00,42.35,42.36,42.31,42.34,21100.0,33.26,33.2679,33.2286,33.2522,21100.0
2011-07-08 09:40:00,42.33,42.36,42.2,42.21,27500.0,33.2443,33.2679,33.1422,33.1501,27500.0
2011-07-08 09:45:00,42.21,42.24,42.14,42.2,37300.0,33.1501,33.1736,33.0951,33.1422,37300.0
2011-07-08 09:50:00,42.2,42.28,42.2,42.28,15800.0,33.1422,33.205,33.1422,33.205,15800.0
2011-07-08 09:55:00,42.29,42.31,42.24,42.27,18100.0,33.2129,33.2286,33.1736,33.1972,18100.0
2011-07-08 10:00:00,42.27,42.27,42.21,42.25,12700.0,33.1972,33.1972,33.1501,33.1815,12700.0
2011-07-08 10:05:00,42.25,42.31,42.25,42.26,12500.0,33.1815,33.2286,33.1815,33.1893,12500.0
2011-07-08 10:10:00,42.25,42.3,42.22,42.3,17100.0,33.1815,33.2207,33.1579,33.2207,17100.0
2011-07-08 10:15:00,42.31,42.33,42.26,42.26,18100.0,33.2286,33.2443,33.1893,33.1893,18100.0
2011-07-08 10:20:00,42.27,42.3,42.24,42.29,18600.0,33.1972,33.2207,33.1736,33.2129,18600.0
2011-07-08 10:25:00,42.28,42.35,42.26,42.33,15100.0,33.205,33.26,33.1893,33.2443,15100.0
2011-07-08 10:30:00,42.33,42.35,42.25,42.25,21700.0,33.2443,33.26,33.1815,33.1815,21700.0
2011-07-08 10:35:00,42.26,42.27,42.22,42.26,14000.0,33.1893,33.1972,33.1579,33.1893,14000.0
2011-07-08 10:40:00,42.25,42.26,42.16,42.17,24600.0,33.1815,33.1893,33.1108,33.1186,24600.0
2011-07-08 10:45:00,42.17,42.19,42.16,42.16,8800.0,33.1186,33.1344,33.1108,33.1108,8800.0
2011-07-08 10:50:00,42.16,42.18,42.16,42.16,10000.0,33.1108,33.1265,33.1108,33.1108,10000.0
2011-07-08 10:55:00,42.17,42.17,42.13,42.16,16700.0,33.1186,33.1186,33.0872,33.1108,16700.0
2011-07-08 11:00:00,42.16,42.17,42.12,42.13,22000.0,33.1108,33.1186,33.0794,33.0872,22000.0
2011-07-08 11:05:00,42.13,42.13,42.07,42.09,21800.0,33.0872,33.0872,33.0401,33.0558,21800.0
2011-07-08 11:10:00,42.1,42.1,42.06,42.07,17200.0,33.0637,33.0637,33.0323,33.0401,17200.0
2011-07-08 11:15:00,42.07,42.15,42.06,42.15,17500.0,33.0401,33.1029,33.0323,33.1029,17500.0
2011-07-08 11:20:00,42.15,42.21,42.15,42.21,5900.0,33.1029,33.1501,33.1029,33.1501,5900.0
2011-07-08 11:25:00,42.22,42.25,42.22,42.24,7500.0,33.1579,33.1815,33.1579,33.1736,7500.0
2011-07-08 11:30:00,42.25,42.25,42.17,42.17,9700.0,33.1815,33.1815,33.1186,33.1186,9700.0
2011-07-08 11:35:00,42.18,42.27,42.18,42.23,16000.0,33.1265,33.1972,33.1265,33.1658,16000.0
2011-07-08 11:40:00,42.23,42.29,42.22,42.29,20900.0,33.1658,33.2129,33.1579,33.2129,20900.0
2011-07-08 11:45:00,42.29,42.29,42.25,42.28,24000.0,33.2129,33.2129,33.1815,33.205,24000.0
2011-07-08 11:50:00,42.28,42.31,42.28,42.31,36400.0,33.205,33.2286,33.205,33.2286,36400.0
2011-07-08 11:55:00,42.31,42.31,42.3,42.3,9200.0,33.2286,33.2286,33.2207,33.2207,9200.0
2011-07-08 12:00:00,42.3,42.31,42.29,42.3,22700.0,33.2207,33.2286,33.2129,33.2207,22700.0
2011-07-08 12:05:00,42.3,42.31,42.3,42.3,11000.0,33.2207,33.2286,33.2207,33.2207,11000.0
2011-07-08 12:10:00,42.31,42.31,42.26,42.26,3800.0,33.2286,33.2286,33.1893,33.1893,3800.0
2011-07-08 12:15:00,42.27,42.27,42.25,42.26,5300.0,33.1972,33.1972,33.1815,33.1893,5300.0
2011-07-08 12:20:00,42.26,42.26,42.18,42.18,10600.0,33.1893,33.1893,33.1265,33.1265,10600.0
2011-07-08 12:25:00,42.19,42.19,42.17,42.17,5900.0,33.1344,33.1344,33.1186,33.1186,5900.0
2011-07-08 12:30:00,42.18,42.18,42.17,42.17,2500.0,33.1265,33.1265,33.1186,33.1186,2500.0
2011-07-08 12:35:00,42.18,42.19,42.18,42.19,4100.0,33.1265,33.1344,33.1265,33.1344,4100.0
2011-07-08 12:40:00,42.19,42.2,42.18,42.19,9100.0,33.1344,33.1422,33.1265,33.1344,9100.0
2011-07-08 12:45:00,42.19,42.23,42.19,42.21,8500.0,33.1344,33.1658,33.1344,33.1501,8500.0
2011-07-08 12:50:00,42.21,42.22,42.19,42.2,5900.0,33.1501,33.1579,33.1344,33.1422,5900.0
2011-07-08 12:55:00,42.19,42.22,42.19,42.21,3600.0,33.1344,33.1579,33.1344,33.1501,3600.0
2011-07-08 13:00:00,42.22,42.23,42.2,42.21,9200.0,33.1579,33.1658,33.1422,33.1501,9200.0
2011-07-08 13:05:00,42.22,42.23,42.22,42.23,2400.0,33.1579,33.1658,33.1579,33.1658,2400.0
2011-07-08 13:10:00,42.23,42.23,42.19,42.19,13700.0,33.1658,33.1658,33.1344,33.1344,13700.0
2011-07-08 13:15:00,42.19,42.21,42.19,42.19,9100.0,33.1344,33.1501,33.1344,33.1344,9100.0
2011-07-08 13:20:00,42.19,42.21,42.17,42.18,6500.0,33.1344,33.1501,33.1186,33.1265,6500.0
2011-07-08 13:25:00,42.19,42.23,42.19,42.23,9400.0,33.1344,33.1658,33.1344,33.1658,9400.0
2011-07-08 13:30:00,42.22,42.25,42.21,42.23,7500.0,33.1579,33.1815,33.1501,33.1658,7500.0
2011-07-08 13:35:00,42.23,42.25,42.22,42.25,7100.0,33.1658,33.1815,33.1579,33.1815,7100.0
2011-07-08 13:40:00,42.25,42.28,42.24,42.24,11100.0,33.1815,33.205,33.1736,33.1736,11100.0
2011-07-08 13:45:00,42.23,42.24,42.21,42.22,9800.0,33.1658,33.1736,33.1501,33.1579,9800.0
2011-07-08 13:50:00,42.23,42.26,42.23,42.26,6300.0,33.1658,33.1893,33.1658,33.1893,6300.0
2011-07-08 13:55:00,42.27,42.31,42.26,42.31,16500.0,33.1972,33.2286,33.1893,33.2286,16500.0
2011-07-08 14:00:00,42.31,42.33,42.31,42.32,10700.0,33.2286,33.2443,33.2286,33.2364,10700.0
2011-07-08 14:05:00,42.31,42.33,42.31,42.32,3700.0,33.2286,33.2443,33.2286,33.2364,3700.0
2011-07-08 14:10:00,42.33,42.34,42.32,42.33,6400.0,33.2443,33.2522,33.2364,33.2443,6400.0
2011-07-08 14:15:00,42.33,42.33,42.25,42.28,26100.0,33.2443,33.2443,33.1815,33.205,26100.0
2011-07-08 14:20:00,42.28,42.3,42.27,42.3,10800.0,33.205,33.2207,33.1972,33.2207,10800.0
2011-07-08 14:25:00,42.3,42.3,42.29,42.29,8200.0,33.2207,33.2207,33.2129,33.2129,8200.0
2011-07-08 14:30:00,42.3,42.35,42.3,42.35,11200.0,33.2207,33.26,33.2207,33.26,11200.0
2011-07-08 14:35:00,42.34,42.34,42.27,42.27,12100.0,33.2522,33.2522,33.1972,33.1972,12100.0
2011-07-08 14:40:00,42.28,42.28,42.25,42.26,9700.0,33.205,33.205,33.1815,33.1893,9700.0
2011-07-08 14:45:00,42.25,42.29,42.24,42.28,14400.0,33.1815,33.2129,33.1736,33.205,14400.0
2011-07-08 14:50:00,42.29,42.29,42.27,42.27,12500.0,33.2129,33.2129,33.1972,33.1972,12500.0
2011-07-08 14:55:00,42.28,42.3,42.27,42.29,6900.0,33.205,33.2207,33.1972,33.2129,6900.0
2011-07-08 15:00:00,42.3,42.33,42.28,42.31,24400.0,33.2207,33.2443,33.205,33.2286,24400.0
2011-07-08 15:05:00,42.3,42.31,42.29,42.31,8400.0,33.2207,33.2286,33.2129,33.2286,8400.0
2011-07-08 15:10:00,42.31,42.32,42.31,42.31,5100.0,33.2286,33.2364,33.2286,33.2286,5100.0
2011-07-08 15:15:00,42.31,42.32,42.28,42.29,14100.0,33.2286,33.2364,33.205,33.2129,14100.0
2011-07-08 15:20:00,42.28,42.3,42.28,42.3,8100.0,33.205,33.2207,33.205,33.2207,8100.0
2011-07-08 15:25:00,42.3,42.32,42.29,42.3,26500.0,33.2207,33.2364,33.2129,33.2207,26500.0
2011-07-08 15:30:00,42.3,42.32,42.28,42.32,61800.0,33.2207,33.2364,33.205,33.2364,61800.0
2011-07-08 15:35:00,42.32,42.37,42.32,42.34,27700.0,33.2364,33.2757,33.2364,33.2522,27700.0
2011-07-08 15:40:00,42.34,42.37,42.34,42.36,21100.0,33.2522,33.2757,33.2522,33.2679,21100.0
2011-07-08 15:45:00,42.37,42.4,42.36,42.4,62900.0,33.2757,33.2993,33.2679,33.2993,62900.0
2011-07-08 15:50:00,42.4,42.44,42.38,42.43,59300.0,33.2993,33.3307,33.2836,33.3228,59300.0
2011-07-08 15:55:00,42.44,42.44,42.4,42.41,114600.0,33.3307,33.3307,33.2993,33.3071,114600.0
2011-07-11 09:30:00,42.13,42.13,42.02,42.06,39900.0,33.0872,33.0872,33.0008,33.0323,39900.0
2011-07-11 09:35:00,42.07,42.18,42.06,42.17,20200.0,33.0401,33.1265,33.0323,33.1186,20200.0
2011-07-11 09:40:00,42.17,42.18,42.11,42.13,18300.0,33.1186,33.1265,33.0715,33.0872,18300.0
2011-07-11 09:45:00,42.12,42.13,41.95,41.96,32700.0,33.0794,33.0872,32.9459,32.9537,32700.0
2011-07-11 09:50:00,41.95,41.96,41.88,41.9,23300.0,32.9459,32.9537,32.8909,32.9066,23300.0
2011-07-11 09:55:00,41.91,42.01,41.91,41.95,21600.0,32.9144,32.993,32.9144,32.9459,21600.0
2011-07-11 10:00:00,41.94,41.99,41.92,41.97,16600.0,32.938,32.9773,32.9223,32.9616,16600.0
2011-07-11 10:05:00,41.97,41.98,41.91,41.92,17900.0,32.9616,32.9694,32.9144,32.9223,17900.0
2011-07-11 10:10:00,41.92,42.0,41.91,41.98,16800.0,32.9223,32.9851,32.9144,32.9694,16800.0
2011-07-11 10:15:00,41.97,42.03,41.95,42.01,14800.0,32.9616,33.0087,32.9459,32.993,14800.0
2011-07-11 10:20:00,42.02,42.03,41.96,42.01,15800.0,33.0008,33.0087,32.9537,32.993,15800.0
2011-07-11 10:25:00,42.01,42.03,41.96,42.0,20900.0,32.993,33.0087,32.9537,32.9851,20900.0
2011-07-11 10:30:00,42.0,42.05,41.99,42.01,16400.0,32.9851,33.0244,32.9773,32.993,16400.0
2011-07-11 10:35:00,42.01,42.05,41.99,42.05,20700.0,32.993,33.0244,32.9773,33.0244,20700.0
2011-07-11 10:40:00,42.05,42.17,42.03,42.14,30100.0,33.0244,33.1186,33.0087,33.0951,30100.0
2011-07-11 10:45:00,42.14,42.15,42.09,42.09,25900.0,33.0951,33.1029,33.0558,33.0558,25900.0
2011-07-11 10:50:00,42.1,42.13,42.08,42.09,9100.0,33.0637,33.0872,33.048,33.0558,9100.0
2011-07-11 10:55:00,42.09,42.12,42.06,42.11,9200.0,33.0558,33.0794,33.0323,33.0715,9200.0
2011-07-11 11:00:00,42.11,42.17,42.06,42.14,26100.0,33.0715,33.1186,33.0323,33.0951,26100.0
2011-07-11 11:05:00,42.14,42.19,42.13,42.14,11800.0,33.0951,33.1344,33.0872,33.0951,11800.0
2011-07-11 11:10:00,42.15,42.16,42.14,42.16,10900.0,33.1029,33.1108,33.0951,33.1108,10900.0
2011-07-11 11:15:00,42.15,42.16,42.13,42.16,11400.0,33.1029,33.1108,33.0872,33.1108,11400.0
2011-07-11 11:20:00,42.15,42.19,42.12,42.13,20500.0,33.1029,33.1344,33.0794,33.0872,20500.0
2011-07-11 11:25:00,42.13,42.18,42.1,42.16,14800.0,33.0872,33.1265,33.0637,33.1108,14800.0
2011-07-11 11:30:00,42.17,42.23,42.16,42.22,18900.0,33.1186,33.1658,33.1108,33.1579,18900.0
2011-07-11 11:35:00,42.22,42.23,42.18,42.21,24100.0,33.1579,33.1658,33.1265,33.1501,24100.0
2011-07-11 11:40:00,42.2,42.22,42.16,42.16,15200.0,33.1422,33.1579,33.1108,33.1108,15200.0
2011-07-11 11:45:00,42.16,42.2,42.15,42.2,19600.0,33.1108,33.1422,33.1029,33.1422,19600.0
2011-07-11 11:50:00,42.19,42.25,42.18,42.25,10400.0,33.1344,33.1815,33.1265,33.1815,10400.0
2011-07-11 11:55:00,42.24,42.24,42.14,42.15,24500.0,33.1736,33.1736,33.0951,33.1029,24500.0
2011-07-11 12:00:00,42.16,42.16,42.13,42.15,8300.0,33.1108,33.1108,33.0872,33.1029,8300.0
2011-07-11 12:05:00,42.15,42.16,42.13,42.13,7200.0,33.1029,33.1108,33.0872,33.0872,7200.0
2011-07-11 12:10:00,42.13,42.15,42.12,42.12,7600.0,33.0872,33.1029,33.0794,33.0794,7600.0
2011-07-11 12:15:00,42.13,42.18,42.13,42.16,14400.0,33.0872,33.1265,33.0872,33.1108,14400.0
2011-07-11 12:20:00,42.17,42.19,42.16,42.19,12900.0,33.1186,33.1344,33.1108,33.1344,12900.0
2011-07-11 12:25:00,42.19,42.22,42.19,42.21,22200.0,33.1344,33.1579,33.1344,33.1501,22200.0
2011-07-11 12:30:00,42.21,42.21,42.14,42.14,8700.0,33.1501,33.1501,33.0951,33.0951,8700.0
2011-07-11 12:35:00,42.15,42.16,42.14,42.16,3600.0,33.1029,33.1108,33.0951,33.1108,3600.0
2011-07-11 12:40:00,42.16,42.18,42.15,42.17,9100.0,33.1108,33.1265,33.1029,33.1186,9100.0
2011-07-11 12:45:00,42.16,42.16,42.1,42.1,14000.0,33.1108,33.1108,33.0637,33.0637,14000.0
2011-07-11 12:50:00,42.11,42.14,42.1,42.14,7100.0,33.0715,33.0951,33.0637,33.0951,7100.0
2011-07-11 12:55:00,42.13,42.14,42.12,42.13,6300.0,33.0872,33.0951,33.0794,33.0872,6300.0
2011-07-11 13:00:00,42.13,42.15,42.12,42.15,12700.0,33.0872,33.1029,33.0794,33.1029,12700.0
2011-07-11 13:05:00,42.15,42.15,42.13,42.13,7100.0,33.1029,33.1029,33.0872,33.0872,7100.0
2011-07-11 13:10:00,42.13,42.14,42.12,42.14,4700.0,33.0872,33.0951,33.0794,33.0951,4700.0
2011-07-11 13:15:00,42.14,42.14,42.07,42.08,24000.0,33.0951,33.0951,33.0401,33.048,24000.0
2011-07-11 13:20:00,42.09,42.12,42.09,42.11,8200.0,33.0558,33.0794,33.0558,33.0715,8200.0
2011-07-11 13:25:00,42.12,42.15,42.11,42.15,8500.0,33.0794,33.1029,33.0715,33.1029,8500.0
2011-07-11 13:30:00,42.14,42.15,42.13,42.14,8500.0,33.0951,33.1029,33.0872,33.0951,8500.0
2011-07-11 13:35:00,42.13,42.15,42.12,42.13,12000.0,33.0872,33.1029,33.0794,33.0872,12000.0
2011-07-11 13:40:00,42.14,42.14,42.1,42.12,8900.0,33.0951,33.0951,33.0637,33.0794,8900.0
2011-07-11 13:45:00,42.13,42.13,42.11,42.12,12500.0,33.0872,33.0872,33.0715,33.0794,12500.0
2011-07-11 13:50:00,42.12,42.17,42.12,42.17,19800.0,33.0794,33.1186,33.0794,33.1186,19800.0
2011-07-11 13:55:00,42.16,42.19,42.15,42.19,16500.0,33.1108,33.1344,33.1029,33.1344,16500.0
2011-07-11 14:00:00,42.18,42.19,42.17,42.17,7300.0,33.1265,33.1344,33.1186,33.1186,7300.0
2011-07-11 14:05:00,42.18,42.18,42.17,42.18,3600.0,33.1265,33.1265,33.1186,33.1265,3600.0
2011-07-11 14:10:00,42.17,42.21,42.17,42.2,14800.0,33.1186,33.1501,33.1186,33.1422,14800.0
2011-07-11 14:15:00,42.2,42.21,42.17,42.18,13200.0,33.1422,33.1501,33.1186,33.1265,13200.0
2011-07-11 14:20:00,42.18,42.18,42.14,42.15,6300.0,33.1265,33.1265,33.0951,33.1029,6300.0
2011-07-11 14:25:00,42.15,42.17,42.13,42.16,11900.0,33.1029,33.1186,33.0872,33.1108,11900.0
2011-07-11 14:30:00,42.16,42.17,42.12,42.14,16800.0,33.1108,33.1186,33.0794,33.0951,16800.0
2011-07-11 14:35:00,42.13,42.18,42.12,42.18,23000.0,33.0872,33.1265,33.0794,33.1265,23000.0
2011-07-11 14:40:00,42.18,42.21,42.17,42.21,9200.0,33.1265,33.1501,33.1186,33.1501,9200.0
2011-07-11 14:45:00,42.2,42.22,42.19,42.19,24000.0,33.1422,33.1579,33.1344,33.1344,24000.0
2011-07-11 14:50:00,42.18,42.21,42.14,42.2,23100.0,33.1265,33.1501,33.0951,33.1422,23100.0
2011-07-11 14:55:00,42.2,42.2,42.19,42.19,8100.0,33.1422,33.1422,33.1344,33.1344,8100.0
2011-07-11 15:00:00,42.19,42.2,42.17,42.18,20900.0,33.1344,33.1422,33.1186,33.1265,20900.0
2011-07-11 15:05:00,42.17,42.17,42.11,42.12,21400.0,33.1186,33.1186,33.0715,33.0794,21400.0
2011-07-11 15:10:00,42.13,42.14,42.11,42.14,15500.0,33.0872,33.0951,33.0715,33.0951,15500.0
2011-07-11 15:15:00,42.14,42.14,42.11,42.12,14000.0,33.0951,33.0951,33.0715,33.0794,14000.0
2011-07-11 15:20:00,42.12,42.17,42.12,42.14,25000.0,33.0794,33.1186,33.0794,33.0951,25000.0
2011-07-11 15:25:00,42.14,42.19,42.12,42.18,32100.0,33.0951,33.1344,33.0794,33.1265,32100.0
2011-07-11 15:30:00,42.19,42.19,42.13,42.13,33100.0,33.1344,33.1344,33.0872,33.0872,33100.0
2011-07-11 15:35:00,42.13,42.14,42.09,42.1,16600.0,33.0872,33.0951,33.0558,33.0637,16600.0
2011-07-11 15:40:00,42.1,42.14,42.09,42.13,28800.0,33.0637,33.0951,33.0558,33.0872,28800.0
2011-07-11 15:45:00,42.13,42.13,42.08,42.08,49100.0,33.0872,33.0872,33.048,33.048,49100.0
2011-07-11 15:50:00,42.09,42.11,42.07,42.09,45400.0,33.0558,33.0715,33.0401,33.0558,45400.0
2011-07-11 15:55:00,42.1,42.17,42.1,42.16,107000.0,33.0637,33.1186,33.0637,33.1108,107000.0
2011-07-12 09:30:00,42.02,42.21,42.0,42.2,32800.0,33.0008,33.1501,32.9851,33.1422,32800.0
2011-07-12 09:35:00,42.2,42.38,42.2,42.38,24100.0,33.1422,33.2836,33.1422,33.2836,24100.0
2011-07-12 09:40:00,42.39,42.39,42.08,42.09,26600.0,33.2914,33.2914,33.048,33.0558,26600.0
2011-07-12 09:45:00,42.09,42.24,42.09,42.21,22400.0,33.0558,33.1736,33.0558,33.1501,22400.0
2011-07-12 09:50:00,42.2,42.28,42.19,42.22,17800.0,33.1422,33.205,33.1344,33.1579,17800.0
2011-07-12 09:55:00,42.22,42.34,42.22,42.32,18300.0,33.1579,33.2522,33.1579,33.2364,18300.0
2011-07-12 10:00:00,42.31,42.32,42.08,42.09,29200.0,33.2286,33.2364,33.048,33.0558,29200.0
2011-07-12 10:05:00,42.09,42.12,42.06,42.07,29500.0,33.0558,33.0794,33.0323,33.0401,29500.0
2011-07-12 10:10:00,42.06,42.13,42.02,42.13,20300.0,33.0323,33.0872,33.0008,33.0872,20300.0
2011-07-12 10:15:00,42.13,42.16,42.08,42.12,24400.0,33.0872,33.1108,33.048,33.0794,24400.0
2011-07-12 10:20:00,42.11,42.18,42.09,42.15,39100.0,33.0715,33.1265,33.0558,33.1029,39100.0
2011-07-12 10:25:00,42.14,42.19,42.12,42.19,21500.0,33.0951,33.1344,33.0794,33.1344,21500.0
2011-07-12 10:30:00,42.19,42.21,42.12,42.2,45400.0,33.1344,33.1501,33.0794,33.1422,45400.0
2011-07-12 10:35:00,42.21,42.23,42.09,42.12,62800.0,33.1501,33.1658,33.0558,33.0794,62800.0
2011-07-12 10:40:00,42.12,42.18,42.12,42.18,53600.0,33.0794,33.1265,33.0794,33.1265,53600.0
2011-07-12 10:45:00,42.18,42.25,42.18,42.2,22900.0,33.1265,33.1815,33.1265,33.1422,22900.0
2011-07-12 10:50:00,42.21,42.25,42.18,42.21,33000.0,33.1501,33.1815,33.1265,33.1501,33000.0
2011-07-12 10:55:00,42.22,42.36,42.19,42.34,46200.0,33.1579,33.2679,33.1344,33.2522,46200.0
2011-07-12 11:00:00,42.34,42.34,42.3,42.32,54200.0,33.2522,33.2522,33.2207,33.2364,54200.0
2011-07-12 11:05:00,42.32,42.37,42.24,42.24,27000.0,33.2364,33.2757,33.1736,33.1736,27000.0
2011-07-12 11:10:00,42.23,42.26,42.19,42.2,29400.0,33.1658,33.1893,33.1344,33.1422,29400.0
2011-07-12 11:15:00,42.2,42.21,42.17,42.18,13300.0,33.1422,33.1501,33.1186,33.1265,13300.0
2011-07-12 11:20:00,42.17,42.29,42.17,42.29,22400.0,33.1186,33.2129,33.1186,33.2129,22400.0
2011-07-12 11:25:00,42.29,42.32,42.27,42.27,26100.0,33.2129,33.2364,33.1972,33.1972,26100.0
2011-07-12 11:30:00,42.27,42.36,42.27,42.35,12800.0,33.1972,33.2679,33.1972,33.26,12800.0
2011-07-12 11:35:00,42.35,42.36,42.31,42.31,8700.0,33.26,33.2679,33.2286,33.2286,8700.0
2011-07-12 11:40:00,42.31,42.41,42.31,42.39,21600.0,33.2286,33.3071,33.2286,33.2914,21600.0
2011-07-12 11:45:00,42.4,42.46,42.38,42.45,34500.0,33.2993,33.3464,33.2836,33.3385,34500.0
2011-07-12 11:50:00,42.45,42.54,42.42,42.52,51700.0,33.3385,33.4092,33.315,33.3935,51700.0
2011-07-12 11:55:00,42.52,42.58,42.52,42.53,37900.0,33.3935,33.4406,33.3935,33.4014,37900.0
2011-07-12 12:00:00,42.52,42.56,42.48,42.5,21500.0,33.3935,33.4249,33.3621,33.3778,21500.0
2011-07-12 12:05:00,42.51,42.58,42.51,42.57,21600.0,33.3857,33.4406,33.3857,33.4328,21600.0
2011-07-12 12:10:00,42.57,42.58,42.55,42.57,9200.0,33.4328,33.4406,33.4171,33.4328,9200.0
2011-07-12 12:15:00,42.56,42.57,42.5,42.5,16400.0,33.4249,33.4328,33.3778,33.3778,16400.0
2011-07-12 12:20:00,42.5,42.51,42.5,42.51,8900.0,33.3778,33.3857,33.3778,33.3857,8900.0
2011-07-12 12:25:00,42.51,42.57,42.5,42.55,27500.0,33.3857,33.4328,33.3778,33.4171,27500.0
2011-07-12 12:30:00,42.56,42.56,42.5,42.52,21100.0,33.4249,33.4249,33.3778,33.3935,21100.0
2011-07-12 12:35:00,42.52,42.57,42.51,42.55,44800.0,33.3935,33.4328,33.3857,33.4171,44800.0
2011-07-12 12:40:00,42.55,42.59,42.53,42.58,18800.0,33.4171,33.4485,33.4014,33.4406,18800.0
2011-07-12 12:45:00,42.58,42.62,42.57,42.58,22100.0,33.4406,33.4721,33.4328,33.4406,22100.0
2011-07-12 12:50:00,42.58,42.65,42.57,42.63,44200.0,33.4406,33.4956,33.4328,33.4799,44200.0
2011-07-12 12:55:00,42.62,42.64,42.59,42.6,13300.0,33.4721,33.4878,33.4485,33.4563,13300.0
2011-07-12 13:00:00,42.59,42.61,42.59,42.6,5100.0,33.4485,33.4642,33.4485,33.4563,5100.0
2011-07-12 13:05:00,42.59,42.61,42.58,42.59,16300.0,33.4485,33.4642,33.4406,33.4485,16300.0
2011-07-12 13:10:00,42.59,42.61,42.55,42.55,10000.0,33.4485,33.4642,33.4171,33.4171,10000.0
2011-07-12 13:15:00,42.54,42.55,42.46,42.46,21200.0,33.4092,33.4171,33.3464,33.3464,21200.0
2011-07-12 13:20:00,42.46,42.54,42.46,42.53,14300.0,33.3464,33.4092,33.3464,33.4014,14300.0
2011-07-12 13:25:00,42.53,42.53,42.51,42.51,16900.0,33.4014,33.4014,33.3857,33.3857,16900.0
2011-07-12 13:30:00,42.51,42.53,42.48,42.52,46500.0,33.3857,33.4014,33.3621,33.3935,46500.0
2011-07-12 13:35:00,42.52,42.53,42.5,42.51,16400.0,33.3935,33.4014,33.3778,33.3857,16400.0
2011-07-12 13:40:00,42.51,42.53,42.51,42.53,36300.0,33.3857,33.4014,33.3857,33.4014,36300.0
2011-07-12 13:45:00,42.52,42.53,42.52,42.53,9800.0,33.3935,33.4014,33.3935,33.4014,9800.0
2011-07-12 13:50:00,42.53,42.54,42.51,42.52,11400.0,33.4014,33.4092,33.3857,33.3935,11400.0
2011-07-12 13:55:00,42.53,42.53,42.51,42.52,24300.0,33.4014,33.4014,33.3857,33.3935,24300.0
2011-07-12 14:00:00,42.52,42.55,42.51,42.53,27500.0,33.3935,33.4171,33.3857,33.4014,27500.0
2011-07-12 14:05:00,42.54,42.57,42.53,42.57,13600.0,33.4092,33.4328,33.4014,33.4328,13600.0
2011-07-12 14:10:00,42.56,42.7,42.56,42.7,62600.0,33.4249,33.5349,33.4249,33.5349,62600.0
2011-07-12 14:15:00,42.7,42.73,42.69,42.69,21800.0,33.5349,33.5584,33.527,33.527,21800.0
2011-07-12 14:20:00,42.69,42.74,42.67,42.68,17800.0,33.527,33.5663,33.5113,33.5192,17800.0
2011-07-12 14:25:00,42.67,42.69,42.65,42.65,10900.0,33.5113,33.527,33.4956,33.4956,10900.0
2011-07-12 14:30:00,42.65,42.66,42.59,42.6,68600.0,33.4956,33.5035,33.4485,33.4563,68600.0
2011-07-12 14:35:00,42.6,42.61,42.54,42.54,23700.0,33.4563,33.4642,33.4092,33.4092,23700.0
2011-07-12 14:40:00,42.55,42.61,42.55,42.57,29100.0,33.4171,33.4642,33.4171,33.4328,29100.0
2011-07-12 14:45:00,42.57,42.61,42.52,42.58,106900.0,33.4328,33.4642,33.3935,33.4406,106900.0
2011-07-12 14:50:00,42.57,42.61,42.56,42.59,31500.0,33.4328,33.4642,33.4249,33.4485,31500.0
2011-07-12 14:55:00,42.58,42.62,42.55,42.61,13400.0,33.4406,33.4721,33.4171,33.4642,13400.0
2011-07-12 15:00:00,42.61,42.62,42.56,42.56,18700.0,33.4642,33.4721,33.4249,33.4249,18700.0
2011-07-12 15:05:00,42.55,42.57,42.52,42.57,33000.0,33.4171,33.4328,33.3935,33.4328,33000.0
2011-07-12 15:10:00,42.56,42.58,42.54,42.55,34300.0,33.4249,33.4406,33.4092,33.4171,34300.0
2011-07-12 15:15:00,42.54,42.62,42.54,42.62,50600.0,33.4092,33.4721,33.4092,33.4721,50600.0
2011-07-12 15:20:00,42.62,42.66,42.61,42.63,37000.0,33.4721,33.5035,33.4642,33.4799,37000.0
2011-07-12 15:25:00,42.63,42.63,42.55,42.62,39900.0,33.4799,33.4799,33.4171,33.4721,39900.0
2011-07-12 15:30:00,42.61,42.66,42.58,42.59,50800.0,33.4642,33.5035,33.4406,33.4485,50800.0
2011-07-12 15:35:00,42.59,42.63,42.56,42.62,35100.0,33.4485,33.4799,33.4249,33.4721,35100.0
2011-07-12 15:40:00,42.62,42.64,42.59,42.59,48500.0,33.4721,33.4878,33.4485,33.4485,48500.0
2011-07-12 15:45:00,42.58,42.59,42.48,42.49,69200.0,33.4406,33.4485,33.3621,33.37,69200.0
2011-07-12 15:50:00,42.49,42.6,42.48,42.54,87500.0,33.37,33.4563,33.3621,33.4092,87500.0
2011-07-12 15:55:00,42.55,42.59,42.54,42.57,172300.0,33.4171,33.4485,33.4092,33.4328,172300.0
2011-07-13 09:30:00,42.65,42.74,42.65,42.71,31300.0,33.4956,33.5663,33.4956,33.5427,31300.0
2011-07-13 09:35:00,42.71,42.71,42.58,42.59,13600.0,33.5427,33.5427,33.4406,33.4485,13600.0
2011-07-13 09:40:00,42.58,42.62,42.57,42.58,23600.0,33.4406,33.4721,33.4328,33.4406,23600.0
2011-07-13 09:45:00,42.58,42.61,42.47,42.48,40000.0,33.4406,33.4642,33.3543,33.3621,40000.0
2011-07-13 09:50:00,42.48,42.54,42.48,42.49,28900.0,33.3621,33.4092,33.3621,33.37,28900.0
2011-07-13 09:55:00,42.49,42.59,42.49,42.58,25200.0,33.37,33.4485,33.37,33.4406,25200.0
2011-07-13 10:00:00,42.58,42.72,42.58,42.71,73800.0,33.4406,33.5506,33.4406,33.5427,73800.0
2011-07-13 10:05:00,42.71,42.75,42.66,42.66,37500.0,33.5427,33.5742,33.5035,33.5035,37500.0
2011-07-13 10:10:00,42.66,42.72,42.65,42.68,24200.0,33.5035,33.5506,33.4956,33.5192,24200.0
2011-07-13 10:15:00,42.68,42.73,42.66,42.68,27600.0,33.5192,33.5584,33.5035,33.5192,27600.0
2011-07-13 10:20:00,42.68,42.72,42.65,42.68,27700.0,33.5192,33.5506,33.4956,33.5192,27700.0
2011-07-13 10:25:00,42.69,42.7,42.61,42.63,34000.0,33.527,33.5349,33.4642,33.4799,34000.0
2011-07-13 10:30:00,42.63,42.7,42.61,42.67,43400.0,33.4799,33.5349,33.4642,33.5113,43400.0
2011-07-13 10:35:00,42.67,42.71,42.61,42.68,39000.0,33.5113,33.5427,33.4642,33.5192,39000.0
2011-07-13 10:40:00,42.68,42.69,42.6,42.63,29400.0,33.5192,33.527,33.4563,33.4799,29400.0
2011-07-13 10:45:00,42.63,42.67,42.63,42.64,25800.0,33.4799,33.5113,33.4799,33.4878,25800.0
2011-07-13 10:50:00,42.64,42.65,42.61,42.63,18000.0,33.4878,33.4956,33.4642,33.4799,18000.0
2011-07-13 10:55:00,42.64,42.64,42.61,42.64,16600.0,33.4878,33.4878,33.4642,33.4878,16600.0
2011-07-13 11:00:00,42.64,42.66,42.58,42.58,28900.0,33.4878,33.5035,33.4406,33.4406,28900.0
2011-07-13 11:05:00,42.58,42.62,42.58,42.6,8100.0,33.4406,33.4721,33.4406,33.4563,8100.0
2011-07-13 11:10:00,42.6,42.69,42.6,42.69,18300.0,33.4563,33.527,33.4563,33.527,18300.0
2011-07-13 11:15:00,42.69,42.71,42.64,42.69,36500.0,33.527,33.5427,33.4878,33.527,36500.0
2011-07-13 11:20:00,42.68,42.7,42.66,42.68,15700.0,33.5192,33.5349,33.5035,33.5192,15700.0
2011-07-13 11:25:00,42.68,42.69,42.66,42.67,12200.0,33.5192,33.527,33.5035,33.5113,12200.0
2011-07-13 11:30:00,42.67,42.68,42.63,42.66,12300.0,33.5113,33.5192,33.4799,33.5035,12300.0
2011-07-13 11:35:00,42.66,42.68,42.64,42.65,10800.0,33.5035,33.5192,33.4878,33.4956,10800.0
2011-07-13 11:40:00,42.65,42.66,42.63,42.66,10900.0,33.4956,33.5035,33.4799,33.5035,10900.0
2011-07-13 11:45:00,42.65,42.65,42.63,42.64,8200.0,33.4956,33.4956,33.4799,33.4878,8200.0
2011-07-13 11:50:00,42.64,42.67,42.63,42.67,9300.0,33.4878,33.5113,33.4799,33.5113,9300.0
2011-07-13 11:55:00,42.67,42.68,42.62,42.62,19200.0,33.5113,33.5192,33.4721,33.4721,19200.0
2011-07-13 12:00:00,42.61,42.65,42.59,42.64,10600.0,33.4642,33.4956,33.4485,33.4878,10600.0
2011-07-13 12:05:00,42.64,42.64,42.58,42.63,16200.0,33.4878,33.4878,33.4406,33.4799,16200.0
2011-07-13 12:10:00,42.62,42.65,42.61,42.62,9600.0,33.4721,33.4956,33.4642,33.4721,9600.0
2011-07-13 12:15:00,42.61,42.62,42.61,42.62,4200.0,33.4642,33.4721,33.4642,33.4721,4200.0
2011-07-13 12:20:00,42.62,42.62,42.61,42.61,7600.0,33.4721,33.4721,33.4642,33.4642,7600.0
2011-07-13 12:25:00,42.61,42.62,42.61,42.62,4500.0,33.4642,33.4721,33.4642,33.4721,4500.0
2011-07-13 12:30:00,42.62,42.62,42.61,42.62,5700.0,33.4721,33.4721,33.4642,33.4721,5700.0
2011-07-13 12:35:00,42.62,42.62,42.57,42.58,22500.0,33.4721,33.4721,33.4328,33.4406,22500.0
2011-07-13 12:40:00,42.57,42.58,42.53,42.56,24800.0,33.4328,33.4406,33.4014,33.4249,24800.0
2011-07-13 12:45:00,42.56,42.6,42.54,42.58,20800.0,33.4249,33.4563,33.4092,33.4406,20800.0
2011-07-13 12:50:00,42.58,42.61,42.56,42.6,13700.0,33.4406,33.4642,33.4249,33.4563,13700.0
2011-07-13 12:55:00,42.59,42.59,42.57,42.58,5400.0,33.4485,33.4485,33.4328,33.4406,5400.0
2011-07-13 13:00:00,42.58,42.6,42.54,42.57,14200.0,33.4406,33.4563,33.4092,33.4328,14200.0
2011-07-13 13:05:00,42.57,42.57,42.55,42.56,15900.0,33.4328,33.4328,33.4171,33.4249,15900.0
2011-07-13 13:10:00,42.56,42.56,42.54,42.55,5900.0,33.4249,33.4249,33.4092,33.4171,5900.0
2011-07-13 13:15:00,42.54,42.55,42.5,42.51,18200.0,33.4092,33.4171,33.3778,33.3857,18200.0
2011-07-13 13:20:00,42.51,42.51,42.48,42.51,13200.0,33.3857,33.3857,33.3621,33.3857,13200.0
2011-07-13 13:25:00,42.51,42.51,42.47,42.5,16700.0,33.3857,33.3857,33.3543,33.3778,16700.0
2011-07-13 13:30:00,42.5,42.54,42.5,42.52,25200.0,33.3778,33.4092,33.3778,33.3935,25200.0
2011-07-13 13:35:00,42.52,42.6,42.52,42.58,15900.0,33.3935,33.4563,33.3935,33.4406,15900.0
2011-07-13 13:40:00,42.59,42.6,42.59,42.6,5500.0,33.4485,33.4563,33.4485,33.4563,5500.0
2011-07-13 13:45:00,42.6,42.61,42.58,42.59,15400.0,33.4563,33.4642,33.4406,33.4485,15400.0
2011-07-13 13:50:00,42.58,42.58,42.52,42.56,16700.0,33.4406,33.4406,33.3935,33.4249,16700.0
2011-07-13 13:55:00,42.55,42.55,42.53,42.55,7500.0,33.4171,33.4171,33.4014,33.4171,7500.0
2011-07-13 14:00:00,42.54,42.54,42.52,42.52,7000.0,33.4092,33.4092,33.3935,33.3935,7000.0
2011-07-13 14:05:00,42.52,42.52,42.49,42.49,16300.0,33.3935,33.3935,33.37,33.37,16300.0
2011-07-13 14:10:00,42.48,42.49,42.47,42.49,12700.0,33.3621,33.37,33.3543,33.37,12700.0
2011-07-13 14:15:00,42.49,42.53,42.49,42.52,12000.0,33.37,33.4014,33.37,33.3935,12000.0
2011-07-13 14:20:00,42.52,42.52,42.44,42.44,16400.0,33.3935,33.3935,33.3307,33.3307,16400.0
2011-07-13 14:25:00,42.44,42.51,42.44,42.51,9400.0,33.3307,33.3857,33.3307,33.3857,9400.0
2011-07-13 14:30:00,42.51,42.55,42.5,42.54,13900.0,33.3857,33.4171,33.3778,33.4092,13900.0
2011-07-13 14:35:00,42.54,42.6,42.53,42.6,19600.0,33.4092,33.4563,33.4014,33.4563,19600.0
2011-07-13 14:40:00,42.59,42.6,42.52,42.53,26400.0,33.4485,33.4563,33.3935,33.4014,26400.0
2011-07-13 14:45:00,42.53,42.58,42.52,42.56,24300.0,33.4014,33.4406,33.3935,33.4249,24300.0
2011-07-13 14:50:00,42.56,42.65,42.55,42.63,24000.0,33.4249,33.4956,33.4171,33.4799,24000.0
2011-07-13 14:55:00,42.62,42.64,42.59,42.59,19500.0,33.4721,33.4878,33.4485,33.4485,19500.0
2011-07-13 15:00:00,42.59,42.65,42.58,42.59,33300.0,33.4485,33.4956,33.4406,33.4485,33300.0
2011-07-13 15:05:00,42.59,42.6,42.57,42.58,15800.0,33.4485,33.4563,33.4328,33.4406,15800.0
2011-07-13 15:10:00,42.57,42.6,42.52,42.54,35500.0,33.4328,33.4563,33.3935,33.4092,35500.0
2011-07-13 15:15:00,42.53,42.57,42.49,42.49,37600.0,33.4014,33.4328,33.37,33.37,37600.0
2011-07-13 15:20:00,42.49,42.51,42.46,42.48,31500.0,33.37,33.3857,33.3464,33.3621,31500.0
2011-07-13 15:25:00,42.48,42.52,42.48,42.49,19600.0,33.3621,33.3935,33.3621,33.37,19600.0
2011-07-13 15:30:00,42.49,42.5,42.4,42.41,53800.0,33.37,33.3778,33.2993,33.3071,53800.0
2011-07-13 15:35:00,42.41,42.46,42.4,42.42,39800.0,33.3071,33.3464,33.2993,33.315,39800.0
2011-07-13 15:40:00,42.42,42.42,42.36,42.39,41400.0,33.315,33.315,33.2679,33.2914,41400.0
2011-07-13 15:45:00,42.4,42.42,42.38,42.4,54500.0,33.2993,33.315,33.2836,33.2993,54500.0
2011-07-13 15:50:00,42.4,42.46,42.4,42.45,68700.0,33.2993,33.3464,33.2993,33.3385,68700.0
2011-07-13 15:55:00,42.45,42.46,42.43,42.45,160600.0,33.3385,33.3464,33.3228,33.3385,160600.0
2011-07-14 09:30:00,42.45,42.48,42.38,42.42,31900.0,33.3385,33.3621,33.2836,33.315,31900.0
2011-07-14 09:35:00,42.43,42.56,42.41,42.49,33200.0,33.3228,33.4249,33.3071,33.37,33200.0
2011-07-14 09:40:00,42.48,42.49,42.41,42.43,47200.0,33.3621,33.37,33.3071,33.3228,47200.0
2011-07-14 09:45:00,42.42,42.46,42.36,42.37,51600.0,33.315,33.3464,33.2679,33.2757,51600.0
2011-07-14 09:50:00,42.38,42.41,42.33,42.34,25500.0,33.2836,33.3071,33.2443,33.2522,25500.0
2011-07-14 09:55:00,42.35,42.36,42.33,42.33,7900.0,33.26,33.2679,33.2443,33.2443,7900.0
2011-07-14 10:00:00,42.34,42.37,42.32,42.32,14100.0,33.2522,33.2757,33.2364,33.2364,14100.0
2011-07-14 10:05:00,42.33,42.38,42.32,42.37,10200.0,33.2443,33.2836,33.2364,33.2757,10200.0
2011-07-14 10:10:00,42.37,42.39,42.35,42.38,20600.0,33.2757,33.2914,33.26,33.2836,20600.0
2011-07-14 10:15:00,42.38,42.41,42.38,42.4,12500.0,33.2836,33.3071,33.2836,33.2993,12500.0
2011-07-14 10:20:00,42.4,42.41,42.35,42.35,15000.0,33.2993,33.3071,33.26,33.26,15000.0
2011-07-14 10:25:00,42.34,42.41,42.34,42.4,15200.0,33.2522,33.3071,33.2522,33.2993,15200.0
2011-07-14 10:30:00,42.41,42.41,42.27,42.3,33300.0,33.3071,33.3071,33.1972,33.2207,33300.0
2011-07-14 10:35:00,42.29,42.41,42.26,42.4,40300.0,33.2129,33.3071,33.1893,33.2993,40300.0
2011-07-14 10:40:00,42.41,42.41,42.32,42.32,30800.0,33.3071,33.3071,33.2364,33.2364,30800.0
2011-07-14 10:45:00,42.32,42.38,42.32,42.33,34300.0,33.2364,33.2836,33.2364,33.2443,34300.0
2011-07-14 10:50:00,42.33,42.36,42.3,42.31,35600.0,33.2443,33.2679,33.2207,33.2286,35600.0
2011-07-14 10:55:00,42.3,42.37,42.26,42.37,35100.0,33.2207,33.2757,33.1893,33.2757,35100.0
2011-07-14 11:00:00,42.36,42.38,42.3,42.3,25600.0,33.2679,33.2836,33.2207,33.2207,25600.0
2011-07-14 11:05:00,42.31,42.33,42.28,42.33,26800.0,33.2286,33.2443,33.205,33.2443,26800.0
2011-07-14 11:10:00,42.33,42.35,42.28,42.28,21600.0,33.2443,33.26,33.205,33.205,21600.0
2011-07-14 11:15:00,42.28,42.34,42.27,42.29,16000.0,33.205,33.2522,33.1972,33.2129,16000.0
2011-07-14 11:20:00,42.29,42.32,42.28,42.31,21000.0,33.2129,33.2364,33.205,33.2286,21000.0
2011-07-14 11:25:00,42.31,42.34,42.26,42.29,76000.0,33.2286,33.2522,33.1893,33.2129,76000.0
2011-07-14 11:30:00,42.29,42.29,42.25,42.27,18100.0,33.2129,33.2129,33.1815,33.1972,18100.0
2011-07-14 11:35:00,42.27,42.28,42.25,42.28,12700.0,33.1972,33.205,33.1815,33.205,12700.0
2011-07-14 11:40:00,42.27,42.27,42.22,42.23,22500.0,33.1972,33.1972,33.1579,33.1658,22500.0
2011-07-14 11:45:00,42.23,42.27,42.21,42.26,18800.0,33.1658,33.1972,33.1501,33.1893,18800.0
2011-07-14 11:50:00,42.25,42.29,42.25,42.27,13800.0,33.1815,33.2129,33.1815,33.1972,13800.0
2011-07-14 11:55:00,42.26,42.27,42.22,42.24,18700.0,33.1893,33.1972,33.1579,33.1736,18700.0
2011-07-14 12:00:00,42.23,42.23,42.18,42.19,18900.0,33.1658,33.1658,33.1265,33.1344,18900.0
2011-07-14 12:05:00,42.2,42.23,42.2,42.2,10100.0,33.1422,33.1658,33.1422,33.1422,10100.0
2011-07-14 12:10:00,42.2,42.22,42.17,42.21,17800.0,33.1422,33.1579,33.1186,33.1501,17800.0
2011-07-14 12:15:00,42.21,42.24,42.15,42.16,22900.0,33.1501,33.1736,33.1029,33.1108,22900.0
2011-07-14 12:20:00,42.17,42.19,42.14,42.17,21900.0,33.1186,33.1344,33.0951,33.1186,21900.0
2011-07-14 12:25:00,42.16,42.18,42.14,42.14,9000.0,33.1108,33.1265,33.0951,33.0951,9000.0
2011-07-14 12:30:00,42.15,42.2,42.14,42.19,18200.0,33.1029,33.1422,33.0951,33.1344,18200.0
2011-07-14 12:35:00,42.18,42.22,42.16,42.22,18100.0,33.1265,33.1579,33.1108,33.1579,18100.0
2011-07-14 12:40:00,42.21,42.24,42.21,42.22,4800.0,33.1501,33.1736,33.1501,33.1579,4800.0
2011-07-14 12:45:00,42.23,42.23,42.18,42.19,17600.0,33.1658,33.1658,33.1265,33.1344,17600.0
2011-07-14 12:50:00,42.19,42.21,42.15,42.15,23500.0,33.1344,33.1501,33.1029,33.1029,23500.0
2011-07-14 12:55:00,42.15,42.18,42.14,42.17,8400.0,33.1029,33.1265,33.0951,33.1186,8400.0
2011-07-14 13:00:00,42.18,42.18,42.14,42.16,13000.0,33.1265,33.1265,33.0951,33.1108,13000.0
2011-07-14 13:05:00,42.16,42.21,42.16,42.2,7300.0,33.1108,33.1501,33.1108,33.1422,7300.0
2011-07-14 13:10:00,42.2,42.21,42.15,42.15,12400.0,33.1422,33.1501,33.1029,33.1029,12400.0
2011-07-14 13:15:00,42.14,42.16,42.08,42.09,22100.0,33.0951,33.1108,33.048,33.0558,22100.0
2011-07-14 13:20:00,42.09,42.17,42.06,42.15,11100.0,33.0558,33.1186,33.0323,33.1029,11100.0
2011-07-14 13:25:00,42.14,42.21,42.12,42.21,14700.0,33.0951,33.1501,33.0794,33.1501,14700.0
2011-07-14 13:30:00,42.2,42.27,42.16,42.2,41700.0,33.1422,33.1972,33.1108,33.1422,41700.0
2011-07-14 13:35:00,42.22,42.22,42.15,42.18,42900.0,33.1579,33.1579,33.1029,33.1265,42900.0
2011-07-14 13:40:00,42.18,42.23,42.16,42.16,13300.0,33.1265,33.1658,33.1108,33.1108,13300.0
2011-07-14 13:45:00,42.16,42.16,42.12,42.14,13600.0,33.1108,33.1108,33.0794,33.0951,13600.0
2011-07-14 13:50:00,42.13,42.19,42.13,42.19,13000.0,33.0872,33.1344,33.0872,33.1344,13000.0
2011-07-14 13:55:00,42.18,42.23,42.16,42.23,12700.0,33.1265,33.1658,33.1108,33.1658,12700.0
2011-07-14 14:00:00,42.24,42.25,42.2,42.22,16900.0,33.1736,33.1815,33.1422,33.1579,16900.0
2011-07-14 14:05:00,42.22,42.22,42.17,42.21,7900.0,33.1579,33.1579,33.1186,33.1501,7900.0
2011-07-14 14:10:00,42.22,42.24,42.19,42.2,17600.0,33.1579,33.1736,33.1344,33.1422,17600.0
2011-07-14 14:15:00,42.21,42.23,42.18,42.18,13700.0,33.1501,33.1658,33.1265,33.1265,13700.0
2011-07-14 14:20:00,42.18,42.22,42.17,42.2,13500.0,33.1265,33.1579,33.1186,33.1422,13500.0
2011-07-14 14:25:00,42.2,42.2,42.12,42.17,38300.0,33.1422,33.1422,33.0794,33.1186,38300.0
2011-07-14 14:30:00,42.17,42.17,42.12,42.13,13100.0,33.1186,33.1186,33.0794,33.0872,13100.0
2011-07-14 14:35:00,42.13,42.15,42.11,42.12,12400.0,33.0872,33.1029,33.0715,33.0794,12400.0
2011-07-14 14:40:00,42.13,42.15,42.12,42.15,7500.0,33.0872,33.1029,33.0794,33.1029,7500.0
2011-07-14 14:45:00,42.14,42.14,42.07,42.07,18300.0,33.0951,33.0951,33.0401,33.0401,18300.0
2011-07-14 14:50:00,42.06,42.1,42.06,42.09,16300.0,33.0323,33.0637,33.0323,33.0558,16300.0
2011-07-14 14:55:00,42.08,42.09,42.05,42.07,11300.0,33.048,33.0558,33.0244,33.0401,11300.0
2011-07-14 15:00:00,42.08,42.1,42.07,42.07,12200.0,33.048,33.0637,33.0401,33.0401,12200.0
2011-07-14 15:05:00,42.06,42.07,42.0,42.01,14900.0,33.0323,33.0401,32.9851,32.993,14900.0
2011-07-14 15:10:00,42.01,42.05,41.98,42.05,20600.0,32.993,33.0244,32.9694,33.0244,20600.0
2011-07-14 15:15:00,42.05,42.07,42.0,42.05,15700.0,33.0244,33.0401,32.9851,33.0244,15700.0
2011-07-14 15:20:00,42.07,42.11,42.06,42.11,35300.0,33.0401,33.0715,33.0323,33.0715,35300.0
2011-07-14 15:25:00,42.11,42.11,42.05,42.07,30700.0,33.0715,33.0715,33.0244,33.0401,30700.0
2011-07-14 15:30:00,42.06,42.06,42.02,42.03,36600.0,33.0323,33.0323,33.0008,33.0087,36600.0
2011-07-14 15:35:00,42.02,42.08,42.02,42.07,20000.0,33.0008,33.048,33.0008,33.0401,20000.0
2011-07-14 15:40:00,42.07,42.07,42.02,42.04,27600.0,33.0401,33.0401,33.0008,33.0165,27600.0
2011-07-14 15:45:00,42.03,42.04,41.99,42.01,34900.0,33.0087,33.0165,32.9773,32.993,34900.0
2011-07-14 15:50:00,42.01,42.02,41.95,41.99,60400.0,32.993,33.0008,32.9459,32.9773,60400.0
2011-07-14 15:55:00,41.99,42.02,41.97,42.0,73800.0,32.9773,33.0008,32.9616,32.9851,73800.0
2011-07-15 09:30:00,42.2,42.2,41.97,42.03,235600.0,33.1422,33.1422,32.9616,33.0087,235600.0
2011-07-15 09:35:00,41.99,42.02,41.96,41.99,17600.0,32.9773,33.0008,32.9537,32.9773,17600.0
2011-07-15 09:40:00,42.0,42.06,42.0,42.05,8900.0,32.9851,33.0323,32.9851,33.0244,8900.0
2011-07-15 09:45:00,42.04,42.08,42.01,42.02,41800.0,33.0165,33.048,32.993,33.0008,41800.0
2011-07-15 09:50:00,42.02,42.05,41.96,41.96,20300.0,33.0008,33.0244,32.9537,32.9537,20300.0
2011-07-15 09:55:00,41.95,41.99,41.9,41.95,26600.0,32.9459,32.9773,32.9066,32.9459,26600.0
2011-07-15 10:00:00,41.95,42.02,41.95,42.0,38000.0,32.9459,33.0008,32.9459,32.9851,38000.0
2011-07-15 10:05:00,42.01,42.03,41.94,41.99,18100.0,32.993,33.0087,32.938,32.9773,18100.0
2011-07-15 10:10:00,41.99,42.01,41.96,42.0,18400.0,32.9773,32.993,32.9537,32.9851,18400.0
2011-07-15 10:15:00,42.0,42.01,41.91,41.92,20100.0,32.9851,32.993,32.9144,32.9223,20100.0
2011-07-15 10:20:00,41.91,41.92,41.84,41.86,21400.0,32.9144,32.9223,32.8595,32.8752,21400.0
2011-07-15 10:25:00,41.85,41.86,41.81,41.86,11800.0,32.8673,32.8752,32.8359,32.8752,11800.0
2011-07-15 10:30:00,41.87,41.87,41.82,41.82,17200.0,32.883,32.883,32.8438,32.8438,17200.0
2011-07-15 10:35:00,41.8,41.84,41.79,41.8,12800.0,32.8281,32.8595,32.8202,32.8281,12800.0
2011-07-15 10:40:00,41.79,41.86,41.78,41.86,28200.0,32.8202,32.8752,32.8124,32.8752,28200.0
2011-07-15 10:45:00,41.87,41.91,41.86,41.91,20600.0,32.883,32.9144,32.8752,32.9144,20600.0
2011-07-15 10:50:00,41.91,41.91,41.86,41.91,21000.0,32.9144,32.9144,32.8752,32.9144,21000.0
2011-07-15 10:55:00,41.9,41.91,41.85,41.88,21500.0,32.9066,32.9144,32.8673,32.8909,21500.0
2011-07-15 11:00:00,41.88,41.9,41.87,41.88,11800.0,32.8909,32.9066,32.883,32.8909,11800.0
2011-07-15 11:05:00,41.87,41.88,41.85,41.88,11900.0,32.883,32.8909,32.8673,32.8909,11900.0
2011-07-15 11:10:00,41.89,41.99,41.88,41.97,26200.0,32.8987,32.9773,32.8909,32.9616,26200.0
2011-07-15 11:15:00,41.97,41.99,41.94,41.95,7400.0,32.9616,32.9773,32.938,32.9459,7400.0
2011-07-15 11:20:00,41.96,41.97,41.92,41.97,22700.0,32.9537,32.9616,32.9223,32.9616,22700.0
2011-07-15 11:25:00,41.96,41.96,41.89,41.89,49100.0,32.9537,32.9537,32.8987,32.8987,49100.0
2011-07-15 11:30:00,41.9,41.91,41.88,41.91,7700.0,32.9066,32.9144,32.8909,32.9144,7700.0
2011-07-15 11:35:00,41.91,41.95,41.9,41.94,17500.0,32.9144,32.9459,32.9066,32.938,17500.0
2011-07-15 11:40:00,41.94,41.96,41.94,41.95,17000.0,32.938,32.9537,32.938,32.9459,17000.0
2011-07-15 11:45:00,41.95,41.95,41.92,41.93,7700.0,32.9459,32.9459,32.9223,32.9302,7700.0
2011-07-15 11:50:00,41.93,41.97,41.93,41.96,25600.0,32.9302,32.9616,32.9302,32.9537,25600.0
2011-07-15 11:55:00,41.96,41.97,41.94,41.94,4800.0,32.9537,32.9616,32.938,32.938,4800.0
2011-07-15 12:00:00,41.94,42.0,41.92,41.98,31500.0,32.938,32.9851,32.9223,32.9694,31500.0
2011-07-15 12:05:00,41.99,42.03,41.97,41.99,18600.0,32.9773,33.0087,32.9616,32.9773,18600.0
2011-07-15 12:10:00,42.0,42.05,42.0,42.02,20000.0,32.9851,33.0244,32.9851,33.0008,20000.0
2011-07-15 12:15:00,42.03,42.03,41.95,41.96,16600.0,33.0087,33.0087,32.9459,32.9537,16600.0
2011-07-15 12:20:00,41.96,42.0,41.96,42.0,13600.0,32.9537,32.9851,32.9537,32.9851,13600.0
2011-07-15 12:25:00,42.01,42.02,42.0,42.02,5600.0,32.993,33.0008,32.9851,33.0008,5600.0
2011-07-15 12:30:00,42.01,42.04,42.0,42.0,23900.0,32.993,33.0165,32.9851,32.9851,23900.0
2011-07-15 12:35:00,42.01,42.01,42.0,42.01,6200.0,32.993,32.993,32.9851,32.993,6200.0
2011-07-15 12:40:00,42.0,42.0,41.94,41.94,8700.0,32.9851,32.9851,32.938,32.938,8700.0
2011-07-15 12:45:00,41.95,41.95,41.92,41.95,8700.0,32.9459,32.9459,32.9223,32.9459,8700.0
2011-07-15 12:50:00,41.95,41.95,41.94,41.94,7200.0,32.9459,32.9459,32.938,32.938,7200.0
2011-07-15 12:55:00,41.95,41.97,41.95,41.97,10000.0,32.9459,32.9616,32.9459,32.9616,10000.0
2011-07-15 13:00:00,41.96,41.97,41.95,41.96,8100.0,32.9537,32.9616,32.9459,32.9537,8100.0
2011-07-15 13:05:00,41.96,41.96,41.95,41.96,2000.0,32.9537,32.9537,32.9459,32.9537,2000.0
2011-07-15 13:10:00,41.96,41.96,41.94,41.94,5000.0,32.9537,32.9537,32.938,32.938,5000.0
2011-07-15 13:15:00,41.95,41.98,41.94,41.95,25500.0,32.9459,32.9694,32.938,32.9459,25500.0
2011-07-15 13:20:00,41.94,41.96,41.93,41.96,20700.0,32.938,32.9537,32.9302,32.9537,20700.0
2011-07-15 13:25:00,41.96,41.99,41.95,41.98,16800.0,32.9537,32.9773,32.9459,32.9694,16800.0
2011-07-15 13:30:00,41.98,42.01,41.98,42.01,42300.0,32.9694,32.993,32.9694,32.993,42300.0
2011-07-15 13:35:00,42.01,42.01,42.0,42.01,2700.0,32.993,32.993,32.9851,32.993,2700.0
2011-07-15 13:40:00,42.0,42.01,42.0,42.01,12000.0,32.9851,32.993,32.9851,32.993,12000.0
2011-07-15 13:45:00,42.01,42.01,42.0,42.01,2200.0,32.993,32.993,32.9851,32.993,2200.0
2011-07-15 13:50:00,42.01,42.01,42.0,42.01,7200.0,32.993,32.993,32.9851,32.993,7200.0
2011-07-15 13:55:00,42.01,42.02,41.98,42.0,31100.0,32.993,33.0008,32.9694,32.9851,31100.0
2011-07-15 14:00:00,41.99,42.0,41.97,41.98,7200.0,32.9773,32.9851,32.9616,32.9694,7200.0
2011-07-15 14:05:00,41.97,41.98,41.96,41.96,8300.0,32.9616,32.9694,32.9537,32.9537,8300.0
2011-07-15 14:10:00,41.96,41.99,41.96,41.98,7300.0,32.9537,32.9773,32.9537,32.9694,7300.0
2011-07-15 14:15:00,41.98,42.01,41.97,41.98,11700.0,32.9694,32.993,32.9616,32.9694,11700.0
2011-07-15 14:20:00,41.97,41.98,41.95,41.98,27800.0,32.9616,32.9694,32.9459,32.9694,27800.0
2011-07-15 14:25:00,41.97,41.98,41.96,41.98,41600.0,32.9616,32.9694,32.9537,32.9694,41600.0
2011-07-15 14:30:00,41.97,41.99,41.97,41.97,10000.0,32.9616,32.9773,32.9616,32.9616,10000.0
2011-07-15 14:35:00,41.98,42.01,41.97,42.01,21700.0,32.9694,32.993,32.9616,32.993,21700.0
2011-07-15 14:40:00,42.0,42.01,41.98,41.99,3900.0,32.9851,32.993,32.9694,32.9773,3900.0
2011-07-15 14:45:00,41.98,42.04,41.98,42.03,15200.0,32.9694,33.0165,32.9694,33.0087,15200.0
2011-07-15 14:50:00,42.02,42.04,42.01,42.01,9100.0,33.0008,33.0165,32.993,32.993,9100.0
2011-07-15 14:55:00,42.01,42.03,42.0,42.01,6400.0,32.993,33.0087,32.9851,32.993,6400.0
2011-07-15 15:00:00,42.01,42.02,42.0,42.01,10600.0,32.993,33.0008,32.9851,32.993,10600.0
2011-07-15 15:05:00,42.01,42.04,41.99,42.04,12600.0,32.993,33.0165,32.9773,33.0165,12600.0
2011-07-15 15:10:00,42.04,42.07,42.04,42.05,8000.0,33.0165,33.0401,33.0165,33.0244,8000.0
2011-07-15 15:15:00,42.06,42.06,42.03,42.03,8700.0,33.0323,33.0323,33.0087,33.0087,8700.0
2011-07-15 15:20:00,42.03,42.06,42.03,42.06,12700.0,33.0087,33.0323,33.0087,33.0323,12700.0
2011-07-15 15:25:00,42.06,42.12,42.05,42.12,19800.0,33.0323,33.0794,33.0244,33.0794,19800.0
2011-07-15 15:30:00,42.12,42.15,42.11,42.15,15900.0,33.0794,33.1029,33.0715,33.1029,15900.0
2011-07-15 15:35:00,42.15,42.17,42.14,42.16,14700.0,33.1029,33.1186,33.0951,33.1108,14700.0
2011-07-15 15:40:00,42.16,42.18,42.15,42.16,22200.0,33.1108,33.1265,33.1029,33.1108,22200.0
2011-07-15 15:45:00,42.16,42.16,42.1,42.13,72500.0,33.1108,33.1108,33.0637,33.0872,72500.0
2011-07-15 15:50:00,42.13,42.19,42.11,42.18,51700.0,33.0872,33.1344,33.0715,33.1265,51700.0
2011-07-15 15:55:00,42.18,42.2,42.16,42.19,132300.0,33.1265,33.1422,33.1108,33.1344,132300.0
2011-07-18 09:30:00,42.17,42.2,42.01,42.03,46400.0,33.1186,33.1422,32.993,33.0087,46400.0
2011-07-18 09:35:00,42.02,42.03,41.92,41.99,19800.0,33.0008,33.0087,32.9223,32.9773,19800.0
2011-07-18 09:40:00,41.99,42.04,41.94,41.94,25600.0,32.9773,33.0165,32.938,32.938,25600.0
2011-07-18 09:45:00,41.94,42.08,41.94,42.03,39600.0,32.938,33.048,32.938,33.0087,39600.0
2011-07-18 09:50:00,42.04,42.11,42.03,42.07,121400.0,33.0165,33.0715,33.0087,33.0401,121400.0
2011-07-18 09:55:00,42.06,42.09,42.05,42.06,15700.0,33.0323,33.0558,33.0244,33.0323,15700.0
2011-07-18 10:00:00,42.06,42.1,42.03,42.1,56300.0,33.0323,33.0637,33.0087,33.0637,56300.0
2011-07-18 10:05:00,42.09,42.09,42.0,42.06,40000.0,33.0558,33.0558,32.9851,33.0323,40000.0
2011-07-18 10:10:00,42.06,42.06,41.98,42.03,49500.0,33.0323,33.0323,32.9694,33.0087,49500.0
2011-07-18 10:15:00,42.02,42.05,41.99,42.01,25900.0,33.0008,33.0244,32.9773,32.993,25900.0
2011-07-18 10:20:00,42.01,42.05,42.01,42.01,47100.0,32.993,33.0244,32.993,32.993,47100.0
2011-07-18 10:25:00,42.02,42.07,42.0,42.02,26300.0,33.0008,33.0401,32.9851,33.0008,26300.0
2011-07-18 10:30:00,42.02,42.09,42.02,42.08,52900.0,33.0008,33.0558,33.0008,33.048,52900.0
2011-07-18 10:35:00,42.07,42.12,42.05,42.06,24900.0,33.0401,33.0794,33.0244,33.0323,24900.0
2011-07-18 10:40:00,42.07,42.1,42.04,42.08,12700.0,33.0401,33.0637,33.0165,33.048,12700.0
2011-07-18 10:45:00,42.09,42.11,42.04,42.05,33500.0,33.0558,33.0715,33.0165,33.0244,33500.0
2011-07-18 10:50:00,42.05,42.09,42.01,42.01,40500.0,33.0244,33.0558,32.993,32.993,40500.0
2011-07-18 10:55:00,42.02,42.06,41.99,42.04,15800.0,33.0008,33.0323,32.9773,33.0165,15800.0
2011-07-18 11:00:00,42.03,42.07,42.0,42.0,12400.0,33.0087,33.0401,32.9851,32.9851,12400.0
2011-07-18 11:05:00,42.01,42.03,42.0,42.0,12800.0,32.993,33.0087,32.9851,32.9851,12800.0
2011-07-18 11:10:00,42.01,42.01,41.95,41.95,19900.0,32.993,32.993,32.9459,32.9459,19900.0
2011-07-18 11:15:00,41.96,41.96,41.9,41.91,23900.0,32.9537,32.9537,32.9066,32.9144,23900.0
2011-07-18 11:20:00,41.91,41.92,41.86,41.86,12600.0,32.9144,32.9223,32.8752,32.8752,12600.0
2011-07-18 11:25:00,41.87,41.92,41.86,41.88,18400.0,32.883,32.9223,32.8752,32.8909,18400.0
2011-07-18 11:30:00,41.88,41.88,41.82,41.85,29400.0,32.8909,32.8909,32.8438,32.8673,29400.0
2011-07-18 11:35:00,41.84,41.84,41.8,41.81,11600.0,32.8595,32.8595,32.8281,32.8359,11600.0
2011-07-18 11:40:00,41.81,41.81,41.77,41.8,20600.0,32.8359,32.8359,32.8045,32.8281,20600.0
2011-07-18 11:45:00,41.8,41.84,41.8,41.83,13500.0,32.8281,32.8595,32.8281,32.8516,13500.0
2011-07-18 11:50:00,41.82,41.82,41.78,41.79,23900.0,32.8438,32.8438,32.8124,32.8202,23900.0
2011-07-18 11:55:00,41.79,41.81,41.75,41.76,23400.0,32.8202,32.8359,32.7888,32.7966,23400.0
2011-07-18 12:00:00,41.76,41.84,41.76,41.84,10900.0,32.7966,32.8595,32.7966,32.8595,10900.0
2011-07-18 12:05:00,41.83,41.83,41.78,41.79,12600.0,32.8516,32.8516,32.8124,32.8202,12600.0
2011-07-18 12:10:00,41.8,41.83,41.78,41.82,18000.0,32.8281,32.8516,32.8124,32.8438,18000.0
2011-07-18 12:15:00,41.82,41.85,41.78,41.81,8900.0,32.8438,32.8673,32.8124,32.8359,8900.0
2011-07-18 12:20:00,41.81,41.81,41.78,41.8,7800.0,32.8359,32.8359,32.8124,32.8281,7800.0
2011-07-18 12:25:00,41.8,41.81,41.77,41.78,7900.0,32.8281,32.8359,32.8045,32.8124,7900.0
2011-07-18 12:30:00,41.78,41.78,41.75,41.77,11200.0,32.8124,32.8124,32.7888,32.8045,11200.0
2011-07-18 12:35:00,41.77,41.77,41.75,41.76,9700.0,32.8045,32.8045,32.7888,32.7966,9700.0
2011-07-18 12:40:00,41.75,41.76,41.75,41.75,25200.0,32.7888,32.7966,32.7888,32.7888,25200.0
2011-07-18 12:45:00,41.75,41.75,41.71,41.73,30300.0,32.7888,32.7888,32.7574,32.7731,30300.0
2011-07-18 12:50:00,41.72,41.73,41.71,41.71,8400.0,32.7652,32.7731,32.7574,32.7574,8400.0
2011-07-18 12:55:00,41.72,41.73,41.71,41.72,12600.0,32.7652,32.7731,32.7574,32.7652,12600.0
2011-07-18 13:00:00,41.71,41.72,41.68,41.69,5200.0,32.7574,32.7652,32.7338,32.7417,5200.0
2011-07-18 13:05:00,41.69,41.71,41.68,41.68,10800.0,32.7417,32.7574,32.7338,32.7338,10800.0
2011-07-18 13:10:00,41.69,41.7,41.67,41.68,11900.0,32.7417,32.7495,32.726,32.7338,11900.0
2011-07-18 13:15:00,41.68,41.69,41.65,41.68,25000.0,32.7338,32.7417,32.7103,32.7338,25000.0
2011-07-18 13:20:00,41.68,41.69,41.65,41.66,5500.0,32.7338,32.7417,32.7103,32.7181,5500.0
2011-07-18 13:25:00,41.66,41.68,41.65,41.67,15100.0,32.7181,32.7338,32.7103,32.726,15100.0
2011-07-18 13:30:00,41.66,41.74,41.66,41.72,26800.0,32.7181,32.7809,32.7181,32.7652,26800.0
2011-07-18 13:35:00,41.71,41.73,41.71,41.71,23300.0,32.7574,32.7731,32.7574,32.7574,23300.0
2011-07-18 13:40:00,41.71,41.73,41.71,41.72,4300.0,32.7574,32.7731,32.7574,32.7652,4300.0
2011-07-18 13:45:00,41.72,41.73,41.7,41.7,9400.0,32.7652,32.7731,32.7495,32.7495,9400.0
2011-07-18 13:50:00,41.7,41.76,41.69,41.75,15700.0,32.7495,32.7966,32.7417,32.7888,15700.0
2011-07-18 13:55:00,41.75,41.75,41.71,41.73,18600.0,32.7888,32.7888,32.7574,32.7731,18600.0
2011-07-18 14:00:00,41.73,41.74,41.71,41.72,11500.0,32.7731,32.7809,32.7574,32.7652,11500.0
2011-07-18 14:05:00,41.71,41.73,41.7,41.73,8700.0,32.7574,32.7731,32.7495,32.7731,8700.0
2011-07-18 14:10:00,41.72,41.73,41.7,41.71,11200.0,32.7652,32.7731,32.7495,32.7574,11200.0
2011-07-18 14:15:00,41.71,41.73,41.7,41.72,6100.0,32.7574,32.7731,32.7495,32.7652,6100.0
2011-07-18 14:20:00,41.72,41.72,41.67,41.68,10800.0,32.7652,32.7652,32.726,32.7338,10800.0
2011-07-18 14:25:00,41.67,41.69,41.67,41.68,3600.0,32.726,32.7417,32.726,32.7338,3600.0
2011-07-18 14:30:00,41.68,41.68,41.62,41.63,11700.0,32.7338,32.7338,32.6867,32.6945,11700.0
2011-07-18 14:35:00,41.62,41.68,41.62,41.67,10900.0,32.6867,32.7338,32.6867,32.726,10900.0
2011-07-18 14:40:00,41.67,41.67,41.64,41.66,8000.0,32.726,32.726,32.7024,32.7181,8000.0
2011-07-18 14:45:00,41.66,41.67,41.63,41.65,7900.0,32.7181,32.726,32.6945,32.7103,7900.0
2011-07-18 14:50:00,41.64,41.65,41.63,41.64,9200.0,32.7024,32.7103,32.6945,32.7024,9200.0
2011-07-18 14:55:00,41.64,41.66,41.61,41.65,28200.0,32.7024,32.7181,32.6788,32.7103,28200.0
2011-07-18 15:00:00,41.66,41.71,41.66,41.71,14200.0,32.7181,32.7574,32.7181,32.7574,14200.0
2011-07-18 15:05:00,41.7,41.71,41.66,41.67,13200.0,32.7495,32.7574,32.7181,32.726,13200.0
2011-07-18 15:10:00,41.67,41.67,41.64,41.67,17400.0,32.726,32.726,32.7024,32.726,17400.0
2011-07-18 15:15:00,41.66,41.67,41.65,41.65,16800.0,32.7181,32.726,32.7103,32.7103,16800.0
2011-07-18 15:20:00,41.65,41.65,41.61,41.61,15100.0,32.7103,32.7103,32.6788,32.6788,15100.0
2011-07-18 15:25:00,41.62,41.62,41.6,41.62,14100.0,32.6867,32.6867,32.671,32.6867,14100.0
2011-07-18 15:30:00,41.62,41.64,41.6,41.63,43400.0,32.6867,32.7024,32.671,32.6945,43400.0
2011-07-18 15:35:00,41.63,41.68,41.62,41.67,25500.0,32.6945,32.7338,32.6867,32.726,25500.0
2011-07-18 15:40:00,41.67,41.67,41.63,41.63,34600.0,32.726,32.726,32.6945,32.6945,34600.0
2011-07-18 15:45:00,41.62,41.65,41.6,41.63,58300.0,32.6867,32.7103,32.671,32.6945,58300.0
2011-07-18 15:50:00,41.63,41.66,41.63,41.65,45200.0,32.6945,32.7181,32.6945,32.7103,45200.0
2011-07-18 15:55:00,41.65,41.66,41.64,41.65,118500.0,32.7103,32.7181,32.7024,32.7103,118500.0
2011-07-19 09:30:00,41.81,41.83,41.68,41.7,35800.0,32.8359,32.8516,32.7338,32.7495,35800.0
2011-07-19 09:35:00,41.71,41.71,41.59,41.62,47600.0,32.7574,32.7574,32.6631,32.6867,47600.0
2011-07-19 09:40:00,41.63,41.73,41.6,41.72,30000.0,32.6945,32.7731,32.671,32.7652,30000.0
2011-07-19 09:45:00,41.73,41.77,41.65,41.67,28100.0,32.7731,32.8045,32.7103,32.726,28100.0
2011-07-19 09:50:00,41.68,41.68,41.56,41.56,52100.0,32.7338,32.7338,32.6396,32.6396,52100.0
2011-07-19 09:55:00,41.56,41.56,41.4,41.43,55500.0,32.6396,32.6396,32.5139,32.5375,55500.0
2011-07-19 10:00:00,41.43,41.56,41.42,41.55,59800.0,32.5375,32.6396,32.5296,32.6317,59800.0
2011-07-19 10:05:00,41.55,41.57,41.52,41.53,24100.0,32.6317,32.6474,32.6082,32.616,24100.0
2011-07-19 10:10:00,41.52,41.52,41.46,41.49,19500.0,32.6082,32.6082,32.561,32.5846,19500.0
2011-07-19 10:15:00,41.48,41.54,41.47,41.53,12900.0,32.5767,32.6239,32.5689,32.616,12900.0
2011-07-19 10:20:00,41.52,41.58,41.52,41.58,7800.0,32.6082,32.6553,32.6082,32.6553,7800.0
2011-07-19 10:25:00,41.58,41.6,41.55,41.56,11300.0,32.6553,32.671,32.6317,32.6396,11300.0
2011-07-19 10:30:00,41.54,41.59,41.54,41.58,8700.0,32.6239,32.6631,32.6239,32.6553,8700.0
2011-07-19 10:35:00,41.58,41.58,41.55,41.56,7000.0,32.6553,32.6553,32.6317,32.6396,7000.0
2011-07-19 10:40:00,41.55,41.55,41.53,41.55,9100.0,32.6317,32.6317,32.616,32.6317,9100.0
2011-07-19 10:45:00,41.54,41.54,41.51,41.52,12400.0,32.6239,32.6239,32.6003,32.6082,12400.0
2011-07-19 10:50:00,41.52,41.57,41.52,41.56,31200.0,32.6082,32.6474,32.6082,32.6396,31200.0
2011-07-19 10:55:00,41.56,41.56,41.51,41.54,12700.0,32.6396,32.6396,32.6003,32.6239,12700.0
2011-07-19 11:00:00,41.55,41.56,41.52,41.56,7300.0,32.6317,32.6396,32.6082,32.6396,7300.0
2011-07-19 11:05:00,41.56,41.57,41.53,41.56,16200.0,32.6396,32.6474,32.616,32.6396,16200.0
2011-07-19 11:10:00,41.56,41.57,41.54,41.56,7000.0,32.6396,32.6474,32.6239,32.6396,7000.0
2011-07-19 11:15:00,41.55,41.56,41.53,41.53,6400.0,32.6317,32.6396,32.616,32.616,6400.0
2011-07-19 11:20:00,41.53,41.57,41.52,41.56,10400.0,32.616,32.6474,32.6082,32.6396,10400.0
2011-07-19 11:25:00,41.57,41.57,41.54,41.56,9500.0,32.6474,32.6474,32.6239,32.6396,9500.0
2011-07-19 11:30:00,41.56,41.58,41.54,41.58,9800.0,32.6396,32.6553,32.6239,32.6553,9800.0
2011-07-19 11:35:00,41.57,41.58,41.48,41.49,16700.0,32.6474,32.6553,32.5767,32.5846,16700.0
2011-07-19 11:40:00,41.49,41.52,41.48,41.5,10700.0,32.5846,32.6082,32.5767,32.5925,10700.0
2011-07-19 11:45:00,41.5,41.52,41.47,41.51,9600.0,32.5925,32.6082,32.5689,32.6003,9600.0
2011-07-19 11:50:00,41.51,41.52,41.49,41.51,11900.0,32.6003,32.6082,32.5846,32.6003,11900.0
2011-07-19 11:55:00,41.52,41.52,41.48,41.52,9200.0,32.6082,32.6082,32.5767,32.6082,9200.0
2011-07-19 12:00:00,41.51,41.53,41.5,41.51,8300.0,32.6003,32.616,32.5925,32.6003,8300.0
2011-07-19 12:05:00,41.5,41.51,41.48,41.49,5600.0,32.5925,32.6003,32.5767,32.5846,5600.0
2011-07-19 12:10:00,41.5,41.51,41.5,41.51,7300.0,32.5925,32.6003,32.5925,32.6003,7300.0
2011-07-19 12:15:00,41.52,41.53,41.51,41.52,10300.0,32.6082,32.616,32.6003,32.6082,10300.0
2011-07-19 12:20:00,41.52,41.53,41.51,41.52,6000.0,32.6082,32.616,32.6003,32.6082,6000.0
2011-07-19 12:25:00,41.53,41.53,41.5,41.51,10300.0,32.616,32.616,32.5925,32.6003,10300.0
2011-07-19 12:30:00,41.51,41.56,41.5,41.55,14100.0,32.6003,32.6396,32.5925,32.6317,14100.0
2011-07-19 12:35:00,41.55,41.59,41.55,41.59,7500.0,32.6317,32.6631,32.6317,32.6631,7500.0
2011-07-19 12:40:00,41.58,41.6,41.52,41.52,18700.0,32.6553,32.671,32.6082,32.6082,18700.0
2011-07-19 12:45:00,41.53,41.53,41.5,41.5,11900.0,32.616,32.616,32.5925,32.5925,11900.0
2011-07-19 12:50:00,41.51,41.51,41.5,41.51,10300.0,32.6003,32.6003,32.5925,32.6003,10300.0
2011-07-19 12:55:00,41.51,41.51,41.5,41.5,3600.0,32.6003,32.6003,32.5925,32.5925,3600.0
2011-07-19 13:00:00,41.5,41.51,41.45,41.45,27200.0,32.5925,32.6003,32.5532,32.5532,27200.0
2011-07-19 13:05:00,41.45,41.46,41.43,41.44,14100.0,32.5532,32.561,32.5375,32.5453,14100.0
2011-07-19 13:10:00,41.43,41.47,41.41,41.46,14100.0,32.5375,32.5689,32.5218,32.561,14100.0
2011-07-19 13:15:00,41.46,41.54,41.46,41.54,8900.0,32.561,32.6239,32.561,32.6239,8900.0
2011-07-19 13:20:00,41.53,41.56,41.53,41.56,4100.0,32.616,32.6396,32.616,32.6396,4100.0
2011-07-19 13:25:00,41.56,41.61,41.55,41.59,11600.0,32.6396,32.6788,32.6317,32.6631,11600.0
2011-07-19 13:30:00,41.59,41.64,41.59,41.61,19400.0,32.6631,32.7024,32.6631,32.6788,19400.0
2011-07-19 13:35:00,41.6,41.69,41.59,41.65,29400.0,32.671,32.7417,32.6631,32.7103,29400.0
2011-07-19 13:40:00,41.65,41.76,41.64,41.76,17800.0,32.7103,32.7966,32.7024,32.7966,17800.0
2011-07-19 13:45:00,41.75,41.76,41.7,41.72,15300.0,32.7888,32.7966,32.7495,32.7652,15300.0
2011-07-19 13:50:00,41.71,41.72,41.7,41.72,6300.0,32.7574,32.7652,32.7495,32.7652,6300.0
2011-07-19 13:55:00,41.71,41.74,41.7,41.71,19200.0,32.7574,32.7809,32.7495,32.7574,19200.0
2011-07-19 14:00:00,41.71,41.73,41.71,41.71,10100.0,32.7574,32.7731,32.7574,32.7574,10100.0
2011-07-19 14:05:00,41.71,41.74,41.7,41.74,7200.0,32.7574,32.7809,32.7495,32.7809,7200.0
2011-07-19 14:10:00,41.74,41.79,41.74,41.76,27400.0,32.7809,32.8202,32.7809,32.7966,27400.0
2011-07-19 14:15:00,41.76,41.77,41.73,41.73,14800.0,32.7966,32.8045,32.7731,32.7731,14800.0
2011-07-19 14:20:00,41.73,41.76,41.73,41.74,15900.0,32.7731,32.7966,32.7731,32.7809,15900.0
2011-07-19 14:25:00,41.74,41.78,41.73,41.78,43800.0,32.7809,32.8124,32.7731,32.8124,43800.0
2011-07-19 14:30:00,41.78,41.79,41.76,41.79,11600.0,32.8124,32.8202,32.7966,32.8202,11600.0
2011-07-19 14:35:00,41.79,41.82,41.78,41.82,7500.0,32.8202,32.8438,32.8124,32.8438,7500.0
2011-07-19 14:40:00,41.82,41.85,41.82,41.83,20300.0,32.8438,32.8673,32.8438,32.8516,20300.0
2011-07-19 14:45:00,41.83,41.89,41.83,41.88,26600.0,32.8516,32.8987,32.8516,32.8909,26600.0
2011-07-19 14:50:00,41.87,41.93,41.87,41.9,30800.0,32.883,32.9302,32.883,32.9066,30800.0
2011-07-19 14:55:00,41.89,41.89,41.85,41.88,26000.0,32.8987,32.8987,32.8673,32.8909,26000.0
2011-07-19 15:00:00,41.88,41.89,41.85,41.85,25100.0,32.8909,32.8987,32.8673,32.8673,25100.0
2011-07-19 15:05:00,41.84,41.86,41.84,41.84,16100.0,32.8595,32.8752,32.8595,32.8595,16100.0
2011-07-19 15:10:00,41.84,41.89,41.83,41.89,22800.0,32.8595,32.8987,32.8516,32.8987,22800.0
2011-07-19 15:15:00,41.89,41.91,41.87,41.88,21600.0,32.8987,32.9144,32.883,32.8909,21600.0
2011-07-19 15:20:00,41.88,41.88,41.86,41.87,6700.0,32.8909,32.8909,32.8752,32.883,6700.0
2011-07-19 15:25:00,41.87,41.88,41.86,41.87,11200.0,32.883,32.8909,32.8752,32.883,11200.0
2011-07-19 15:30:00,41.88,41.89,41.86,41.88,13600.0,32.8909,32.8987,32.8752,32.8909,13600.0
2011-07-19 15:35:00,41.87,41.89,41.87,41.89,18800.0,32.883,32.8987,32.883,32.8987,18800.0
2011-07-19 15:40:00,41.89,41.89,41.88,41.89,8800.0,32.8987,32.8987,32.8909,32.8987,8800.0
2011-07-19 15:45:00,41.89,41.9,41.88,41.89,35000.0,32.8987,32.9066,32.8909,32.8987,35000.0
2011-07-19 15:50:00,41.89,41.89,41.84,41.84,51200.0,32.8987,32.8987,32.8595,32.8595,51200.0
2011-07-19 15:55:00,41.84,41.89,41.83,41.88,81700.0,32.8595,32.8987,32.8516,32.8909,81700.0
2011-07-20 09:30:00,42.0,42.0,41.8,41.81,28700.0,32.9851,32.9851,32.8281,32.8359,28700.0
2011-07-20 09:35:00,41.83,41.98,41.81,41.95,31600.0,32.8516,32.9694,32.8359,32.9459,31600.0
2011-07-20 09:40:00,41.96,42.18,41.96,42.17,38700.0,32.9537,33.1265,32.9537,33.1186,38700.0
2011-07-20 09:45:00,42.17,42.22,42.14,42.14,40700.0,33.1186,33.1579,33.0951,33.0951,40700.0
2011-07-20 09:50:00,42.15,42.2,42.05,42.05,38700.0,33.1029,33.1422,33.0244,33.0244,38700.0
2011-07-20 09:55:00,42.06,42.12,42.05,42.05,39700.0,33.0323,33.0794,33.0244,33.0244,39700.0
2011-07-20 10:00:00,42.05,42.17,41.99,42.17,56600.0,33.0244,33.1186,32.9773,33.1186,56600.0
2011-07-20 10:05:00,42.18,42.22,42.16,42.22,19400.0,33.1265,33.1579,33.1108,33.1579,19400.0
2011-07-20 10:10:00,42.22,42.23,42.15,42.15,25900.0,33.1579,33.1658,33.1029,33.1029,25900.0
2011-07-20 10:15:00,42.15,42.21,42.13,42.2,33400.0,33.1029,33.1501,33.0872,33.1422,33400.0
2011-07-20 10:20:00,42.2,42.22,42.2,42.21,21700.0,33.1422,33.1579,33.1422,33.1501,21700.0
2011-07-20 10:25:00,42.2,42.27,42.19,42.26,18900.0,33.1422,33.1972,33.1344,33.1893,18900.0
2011-07-20 10:30:00,42.27,42.27,42.22,42.27,26300.0,33.1972,33.1972,33.1579,33.1972,26300.0
2011-07-20 10:35:00,42.27,42.28,42.22,42.24,17200.0,33.1972,33.205,33.1579,33.1736,17200.0
2011-07-20 10:40:00,42.25,42.28,42.24,42.28,6100.0,33.1815,33.205,33.1736,33.205,6100.0
2011-07-20 10:45:00,42.29,42.3,42.21,42.21,20900.0,33.2129,33.2207,33.1501,33.1501,20900.0
2011-07-20 10:50:00,42.22,42.22,42.16,42.18,13600.0,33.1579,33.1579,33.1108,33.1265,13600.0
2011-07-20 10:55:00,42.18,42.22,42.17,42.22,22200.0,33.1265,33.1579,33.1186,33.1579,22200.0
2011-07-20 11:00:00,42.21,42.26,42.21,42.25,9900.0,33.1501,33.1893,33.1501,33.1815,9900.0
2011-07-20 11:05:00,42.26,42.29,42.26,42.28,20800.0,33.1893,33.2129,33.1893,33.205,20800.0
2011-07-20 11:10:00,42.29,42.33,42.26,42.33,12500.0,33.2129,33.2443,33.1893,33.2443,12500.0
2011-07-20 11:15:00,42.32,42.38,42.32,42.38,19900.0,33.2364,33.2836,33.2364,33.2836,19900.0
2011-07-20 11:20:00,42.38,42.38,42.32,42.34,16900.0,33.2836,33.2836,33.2364,33.2522,16900.0
2011-07-20 11:25:00,42.34,42.36,42.33,42.35,15700.0,33.2522,33.2679,33.2443,33.26,15700.0
2011-07-20 11:30:00,42.35,42.4,42.35,42.4,21300.0,33.26,33.2993,33.26,33.2993,21300.0
2011-07-20 11:35:00,42.39,42.4,42.34,42.34,12000.0,33.2914,33.2993,33.2522,33.2522,12000.0
2011-07-20 11:40:00,42.35,42.4,42.34,42.38,18100.0,33.26,33.2993,33.2522,33.2836,18100.0
2011-07-20 11:45:00,42.37,42.38,42.31,42.31,12500.0,33.2757,33.2836,33.2286,33.2286,12500.0
2011-07-20 11:50:00,42.3,42.31,42.29,42.3,7700.0,33.2207,33.2286,33.2129,33.2207,7700.0
2011-07-20 11:55:00,42.3,42.33,42.26,42.32,25200.0,33.2207,33.2443,33.1893,33.2364,25200.0
2011-07-20 12:00:00,42.32,42.4,42.32,42.4,15800.0,33.2364,33.2993,33.2364,33.2993,15800.0
2011-07-20 12:05:00,42.39,42.39,42.34,42.35,13100.0,33.2914,33.2914,33.2522,33.26,13100.0
2011-07-20 12:10:00,42.34,42.35,42.32,42.35,9400.0,33.2522,33.26,33.2364,33.26,9400.0
2011-07-20 12:15:00,42.35,42.36,42.31,42.34,7700.0,33.26,33.2679,33.2286,33.2522,7700.0
2011-07-20 12:20:00,42.34,42.36,42.32,42.36,13200.0,33.2522,33.2679,33.2364,33.2679,13200.0
2011-07-20 12:25:00,42.36,42.36,42.34,42.35,5400.0,33.2679,33.2679,33.2522,33.26,5400.0
2011-07-20 12:30:00,42.36,42.37,42.34,42.34,24900.0,33.2679,33.2757,33.2522,33.2522,24900.0
2011-07-20 12:35:00,42.34,42.37,42.34,42.36,15800.0,33.2522,33.2757,33.2522,33.2679,15800.0
2011-07-20 12:40:00,42.36,42.37,42.36,42.36,5900.0,33.2679,33.2757,33.2679,33.2679,5900.0
2011-07-20 12:45:00,42.37,42.4,42.36,42.38,11600.0,33.2757,33.2993,33.2679,33.2836,11600.0
2011-07-20 12:50:00,42.38,42.39,42.36,42.38,17800.0,33.2836,33.2914,33.2679,33.2836,17800.0
2011-07-20 12:55:00,42.38,42.4,42.37,42.4,9600.0,33.2836,33.2993,33.2757,33.2993,9600.0
2011-07-20 13:00:00,42.4,42.42,42.37,42.42,12700.0,33.2993,33.315,33.2757,33.315,12700.0
2011-07-20 13:05:00,42.43,42.43,42.39,42.39,14600.0,33.3228,33.3228,33.2914,33.2914,14600.0
2011-07-20 13:10:00,42.39,42.42,42.38,42.38,7200.0,33.2914,33.315,33.2836,33.2836,7200.0
2011-07-20 13:15:00,42.38,42.42,42.38,42.4,9600.0,33.2836,33.315,33.2836,33.2993,9600.0
2011-07-20 13:20:00,42.41,42.43,42.41,42.43,5600.0,33.3071,33.3228,33.3071,33.3228,5600.0
2011-07-20 13:25:00,42.42,42.43,42.41,42.43,9800.0,33.315,33.3228,33.3071,33.3228,9800.0
2011-07-20 13:30:00,42.43,42.46,42.42,42.46,26700.0,33.3228,33.3464,33.315,33.3464,26700.0
2011-07-20 13:35:00,42.44,42.5,42.44,42.49,17400.0,33.3307,33.3778,33.3307,33.37,17400.0
2011-07-20 13:40:00,42.49,42.5,42.48,42.5,8100.0,33.37,33.3778,33.3621,33.3778,8100.0
2011-07-20 13:45:00,42.5,42.5,42.45,42.46,42500.0,33.3778,33.3778,33.3385,33.3464,42500.0
2011-07-20 13:50:00,42.47,42.5,42.47,42.5,8400.0,33.3543,33.3778,33.3543,33.3778,8400.0
2011-07-20 13:55:00,42.5,42.5,42.47,42.48,14500.0,33.3778,33.3778,33.3543,33.3621,14500.0
2011-07-20 14:00:00,42.48,42.49,42.47,42.48,30800.0,33.3621,33.37,33.3543,33.3621,30800.0
2011-07-20 14:05:00,42.48,42.49,42.47,42.49,39000.0,33.3621,33.37,33.3543,33.37,39000.0
2011-07-20 14:10:00,42.49,42.49,42.48,42.49,9600.0,33.37,33.37,33.3621,33.37,9600.0
2011-07-20 14:15:00,42.49,42.5,42.49,42.5,30200.0,33.37,33.3778,33.37,33.3778,30200.0
2011-07-20 14:20:00,42.5,42.51,42.48,42.49,37700.0,33.3778,33.3857,33.3621,33.37,37700.0
2011-07-20 14:25:00,42.49,42.51,42.48,42.5,17600.0,33.37,33.3857,33.3621,33.3778,17600.0
2011-07-20 14:30:00,42.5,42.51,42.49,42.5,12000.0,33.3778,33.3857,33.37,33.3778,12000.0
2011-07-20 14:35:00,42.51,42.53,42.5,42.52,15900.0,33.3857,33.4014,33.3778,33.3935,15900.0
2011-07-20 14:40:00,42.52,42.53,42.51,42.51,13200.0,33.3935,33.4014,33.3857,33.3857,13200.0
2011-07-20 14:45:00,42.51,42.52,42.46,42.46,14900.0,33.3857,33.3935,33.3464,33.3464,14900.0
2011-07-20 14:50:00,42.46,42.49,42.45,42.49,19200.0,33.3464,33.37,33.3385,33.37,19200.0
2011-07-20 14:55:00,42.48,42.48,42.44,42.44,29600.0,33.3621,33.3621,33.3307,33.3307,29600.0
2011-07-20 15:00:00,42.44,42.45,42.44,42.45,58000.0,33.3307,33.3385,33.3307,33.3385,58000.0
2011-07-20 15:05:00,42.44,42.47,42.44,42.47,21600.0,33.3307,33.3543,33.3307,33.3543,21600.0
2011-07-20 15:10:00,42.47,42.48,42.46,42.47,25200.0,33.3543,33.3621,33.3464,33.3543,25200.0
2011-07-20 15:15:00,42.47,42.5,42.47,42.5,25800.0,33.3543,33.3778,33.3543,33.3778,25800.0
2011-07-20 15:20:00,42.5,42.51,42.43,42.44,29000.0,33.3778,33.3857,33.3228,33.3307,29000.0
2011-07-20 15:25:00,42.43,42.46,42.43,42.44,21400.0,33.3228,33.3464,33.3228,33.3307,21400.0
2011-07-20 15:30:00,42.44,42.45,42.43,42.44,20400.0,33.3307,33.3385,33.3228,33.3307,20400.0
2011-07-20 15:35:00,42.44,42.44,42.43,42.44,23500.0,33.3307,33.3307,33.3228,33.3307,23500.0
2011-07-20 15:40:00,42.43,42.44,42.41,42.43,38300.0,33.3228,33.3307,33.3071,33.3228,38300.0
2011-07-20 15:45:00,42.44,42.44,42.36,42.36,45300.0,33.3307,33.3307,33.2679,33.2679,45300.0
2011-07-20 15:50:00,42.36,42.38,42.35,42.37,56300.0,33.2679,33.2836,33.26,33.2757,56300.0
2011-07-20 15:55:00,42.37,42.41,42.37,42.41,87400.0,33.2757,33.3071,33.2757,33.3071,87400.0
2011-07-21 09:30:00,42.74,42.74,42.55,42.66,29900.0,33.5663,33.5663,33.4171,33.5035,29900.0
2011-07-21 09:35:00,42.67,42.8,42.64,42.78,20400.0,33.5113,33.6134,33.4878,33.5977,20400.0
2011-07-21 09:40:00,42.78,42.8,42.67,42.75,36100.0,33.5977,33.6134,33.5113,33.5742,36100.0
2011-07-21 09:45:00,42.75,42.75,42.68,42.72,54300.0,33.5742,33.5742,33.5192,33.5506,54300.0
2011-07-21 09:50:00,42.72,42.88,42.72,42.86,34700.0,33.5506,33.6762,33.5506,33.6605,34700.0
2011-07-21 09:55:00,42.86,42.86,42.75,42.77,40900.0,33.6605,33.6605,33.5742,33.5899,40900.0
2011-07-21 10:00:00,42.77,42.9,42.77,42.89,25700.0,33.5899,33.692,33.5899,33.6841,25700.0
2011-07-21 10:05:00,42.89,42.95,42.88,42.95,12000.0,33.6841,33.7312,33.6762,33.7312,12000.0
2011-07-21 10:10:00,42.95,42.97,42.94,42.97,18300.0,33.7312,33.7469,33.7234,33.7469,18300.0
2011-07-21 10:15:00,42.97,43.0,42.85,42.9,61400.0,33.7469,33.7705,33.6527,33.692,61400.0
2011-07-21 10:20:00,42.9,42.93,42.9,42.91,23000.0,33.692,33.7155,33.692,33.6998,23000.0
2011-07-21 10:25:00,42.92,42.99,42.91,42.94,52200.0,33.7077,33.7626,33.6998,33.7234,52200.0
2011-07-21 10:30:00,42.94,42.96,42.93,42.96,21200.0,33.7234,33.7391,33.7155,33.7391,21200.0
2011-07-21 10:35:00,42.95,42.97,42.94,42.94,41400.0,33.7312,33.7469,33.7234,33.7234,41400.0
2011-07-21 10:40:00,42.94,43.0,42.93,42.98,27700.0,33.7234,33.7705,33.7155,33.7548,27700.0
2011-07-21 10:45:00,42.99,43.0,42.93,42.93,26800.0,33.7626,33.7705,33.7155,33.7155,26800.0
2011-07-21 10:50:00,42.93,42.95,42.88,42.95,29700.0,33.7155,33.7312,33.6762,33.7312,29700.0
2011-07-21 10:55:00,42.95,42.95,42.86,42.89,26700.0,33.7312,33.7312,33.6605,33.6841,26700.0
2011-07-21 11:00:00,42.89,42.93,42.87,42.88,41000.0,33.6841,33.7155,33.6684,33.6762,41000.0
2011-07-21 11:05:00,42.88,42.89,42.87,42.88,20000.0,33.6762,33.6841,33.6684,33.6762,20000.0
2011-07-21 11:10:00,42.88,42.89,42.84,42.86,15700.0,33.6762,33.6841,33.6448,33.6605,15700.0
2011-07-21 11:15:00,42.86,42.9,42.86,42.9,24400.0,33.6605,33.692,33.6605,33.692,24400.0
2011-07-21 11:20:00,42.9,42.91,42.88,42.89,8900.0,33.692,33.6998,33.6762,33.6841,8900.0
2011-07-21 11:25:00,42.89,42.96,42.87,42.95,37900.0,33.6841,33.7391,33.6684,33.7312,37900.0
2011-07-21 11:30:00,42.95,42.98,42.89,42.94,67900.0,33.7312,33.7548,33.6841,33.7234,67900.0
2011-07-21 11:35:00,42.94,43.01,42.94,43.01,51100.0,33.7234,33.7783,33.7234,33.7783,51100.0
2011-07-21 11:40:00,43.01,43.02,42.98,43.02,21000.0,33.7783,33.7862,33.7548,33.7862,21000.0
2011-07-21 11:45:00,43.02,43.09,43.02,43.08,32200.0,33.7862,33.8412,33.7862,33.8333,32200.0
2011-07-21 11:50:00,43.08,43.09,43.08,43.09,10100.0,33.8333,33.8412,33.8333,33.8412,10100.0
2011-07-21 11:55:00,43.1,43.14,43.09,43.11,28100.0,33.849,33.8804,33.8412,33.8569,28100.0
2011-07-21 12:00:00,43.1,43.11,43.09,43.1,5500.0,33.849,33.8569,33.8412,33.849,5500.0
2011-07-21 12:05:00,43.1,43.11,43.09,43.09,32900.0,33.849,33.8569,33.8412,33.8412,32900.0
2011-07-21 12:10:00,43.09,43.09,43.06,43.06,9500.0,33.8412,33.8412,33.8176,33.8176,9500.0
2011-07-21 12:15:00,43.07,43.09,43.06,43.08,16400.0,33.8255,33.8412,33.8176,33.8333,16400.0
2011-07-21 12:20:00,43.09,43.09,43.08,43.09,16200.0,33.8412,33.8412,33.8333,33.8412,16200.0
2011-07-21 12:25:00,43.07,43.08,43.04,43.04,5100.0,33.8255,33.8333,33.8019,33.8019,5100.0
2011-07-21 12:30:00,43.04,43.05,43.04,43.05,3200.0,33.8019,33.8098,33.8019,33.8098,3200.0
2011-07-21 12:35:00,43.04,43.09,43.04,43.08,14000.0,33.8019,33.8412,33.8019,33.8333,14000.0
2011-07-21 12:40:00,43.08,43.22,43.08,43.21,26600.0,33.8333,33.9433,33.8333,33.9354,26600.0
2011-07-21 12:45:00,43.23,43.24,43.13,43.22,25700.0,33.9511,33.959,33.8726,33.9433,25700.0
2011-07-21 12:50:00,43.22,43.22,43.08,43.09,66800.0,33.9433,33.9433,33.8333,33.8412,66800.0
2011-07-21 12:55:00,43.09,43.17,43.08,43.17,24000.0,33.8412,33.904,33.8333,33.904,24000.0
2011-07-21 13:00:00,43.17,43.19,43.13,43.14,31600.0,33.904,33.9197,33.8726,33.8804,31600.0
2011-07-21 13:05:00,43.15,43.16,43.12,43.12,13600.0,33.8883,33.8962,33.8647,33.8647,13600.0
2011-07-21 13:10:00,43.12,43.16,43.11,43.16,7800.0,33.8647,33.8962,33.8569,33.8962,7800.0
2011-07-21 13:15:00,43.15,43.18,43.15,43.18,9800.0,33.8883,33.9119,33.8883,33.9119,9800.0
2011-07-21 13:20:00,43.18,43.21,43.17,43.2,12800.0,33.9119,33.9354,33.904,33.9276,12800.0
2011-07-21 13:25:00,43.2,43.24,43.19,43.24,49400.0,33.9276,33.959,33.9197,33.959,49400.0
2011-07-21 13:30:00,43.24,43.25,43.2,43.2,17300.0,33.959,33.9668,33.9276,33.9276,17300.0
2011-07-21 13:35:00,43.21,43.26,43.21,43.26,10000.0,33.9354,33.9747,33.9354,33.9747,10000.0
2011-07-21 13:40:00,43.26,43.27,43.24,43.25,32100.0,33.9747,33.9825,33.959,33.9668,32100.0
2011-07-21 13:45:00,43.24,43.25,43.23,43.23,8100.0,33.959,33.9668,33.9511,33.9511,8100.0
2011-07-21 13:50:00,43.24,43.24,43.19,43.2,8900.0,33.959,33.959,33.9197,33.9276,8900.0
2011-07-21 13:55:00,43.19,43.22,43.19,43.21,7300.0,33.9197,33.9433,33.9197,33.9354,7300.0
2011-07-21 14:00:00,43.21,43.22,43.19,43.2,11900.0,33.9354,33.9433,33.9197,33.9276,11900.0
2011-07-21 14:05:00,43.2,43.2,43.19,43.2,13400.0,33.9276,33.9276,33.9197,33.9276,13400.0
2011-07-21 14:10:00,43.2,43.2,43.19,43.2,19400.0,33.9276,33.9276,33.9197,33.9276,19400.0
2011-07-21 14:15:00,43.19,43.21,43.19,43.21,21300.0,33.9197,33.9354,33.9197,33.9354,21300.0
2011-07-21 14:20:00,43.21,43.26,43.2,43.26,32900.0,33.9354,33.9747,33.9276,33.9747,32900.0
2011-07-21 14:25:00,43.26,43.26,43.24,43.25,24700.0,33.9747,33.9747,33.959,33.9668,24700.0
2011-07-21 14:30:00,43.24,43.25,43.21,43.23,47800.0,33.959,33.9668,33.9354,33.9511,47800.0
2011-07-21 14:35:00,43.22,43.26,43.22,43.25,27500.0,33.9433,33.9747,33.9433,33.9668,27500.0
2011-07-21 14:40:00,43.25,43.3,43.25,43.29,34600.0,33.9668,34.0061,33.9668,33.9982,34600.0
2011-07-21 14:45:00,43.29,43.33,43.28,43.3,42500.0,33.9982,34.0297,33.9904,34.0061,42500.0
2011-07-21 14:50:00,43.3,43.3,43.27,43.29,23800.0,34.0061,34.0061,33.9825,33.9982,23800.0
2011-07-21 14:55:00,43.3,43.32,43.29,43.32,26900.0,34.0061,34.0218,33.9982,34.0218,26900.0
2011-07-21 15:00:00,43.31,43.33,43.29,43.32,43200.0,34.014,34.0297,33.9982,34.0218,43200.0
2011-07-21 15:05:00,43.31,43.32,43.28,43.28,30400.0,34.014,34.0218,33.9904,33.9904,30400.0
2011-07-21 15:10:00,43.28,43.29,43.26,43.26,38200.0,33.9904,33.9982,33.9747,33.9747,38200.0
2011-07-21 15:15:00,43.27,43.34,43.25,43.33,68800.0,33.9825,34.0375,33.9668,34.0297,68800.0
2011-07-21 15:20:00,43.32,43.32,43.25,43.28,45400.0,34.0218,34.0218,33.9668,33.9904,45400.0
2011-07-21 15:25:00,43.28,43.29,43.27,43.27,17900.0,33.9904,33.9982,33.9825,33.9825,17900.0
2011-07-21 15:30:00,43.27,43.31,43.27,43.28,58900.0,33.9825,34.014,33.9825,33.9904,58900.0
2011-07-21 15:35:00,43.28,43.29,43.24,43.26,38100.0,33.9904,33.9982,33.959,33.9747,38100.0
2011-07-21 15:40:00,43.25,43.29,43.25,43.28,45800.0,33.9668,33.9982,33.9668,33.9904,45800.0
2011-07-21 15:45:00,43.28,43.32,43.24,43.27,115800.0,33.9904,34.0218,33.959,33.9825,115800.0
2011-07-21 15:50:00,43.27,43.31,43.26,43.27,122000.0,33.9825,34.014,33.9747,33.9825,122000.0
2011-07-21 15:55:00,43.27,43.32,43.26,43.28,146200.0,33.9825,34.0218,33.9747,33.9904,146200.0
2011-07-22 09:30:00,43.21,43.31,43.15,43.22,33000.0,33.9354,34.014,33.8883,33.9433,33000.0
2011-07-22 09:35:00,43.22,43.25,43.16,43.16,16100.0,33.9433,33.9668,33.8962,33.8962,16100.0
2011-07-22 09:40:00,43.14,43.14,43.08,43.12,20000.0,33.8804,33.8804,33.8333,33.8647,20000.0
2011-07-22 09:45:00,43.11,43.11,42.98,43.05,31400.0,33.8569,33.8569,33.7548,33.8098,31400.0
2011-07-22 09:50:00,43.05,43.06,43.02,43.05,21500.0,33.8098,33.8176,33.7862,33.8098,21500.0
2011-07-22 09:55:00,43.06,43.1,42.98,42.98,30300.0,33.8176,33.849,33.7548,33.7548,30300.0
2011-07-22 10:00:00,42.97,43.0,42.97,42.99,15600.0,33.7469,33.7705,33.7469,33.7626,15600.0
2011-07-22 10:05:00,42.99,42.99,42.94,42.94,17600.0,33.7626,33.7626,33.7234,33.7234,17600.0
2011-07-22 10:10:00,42.93,42.94,42.9,42.91,12000.0,33.7155,33.7234,33.692,33.6998,12000.0
2011-07-22 10:15:00,42.91,42.92,42.87,42.91,19500.0,33.6998,33.7077,33.6684,33.6998,19500.0
2011-07-22 10:20:00,42.91,42.91,42.8,42.8,8900.0,33.6998,33.6998,33.6134,33.6134,8900.0
2011-07-22 10:25:00,42.8,42.87,42.8,42.86,12300.0,33.6134,33.6684,33.6134,33.6605,12300.0
2011-07-22 10:30:00,42.86,42.89,42.85,42.86,10000.0,33.6605,33.6841,33.6527,33.6605,10000.0
2011-07-22 10:35:00,42.86,42.88,42.83,42.86,15200.0,33.6605,33.6762,33.637,33.6605,15200.0
2011-07-22 10:40:00,42.86,42.92,42.86,42.91,9900.0,33.6605,33.7077,33.6605,33.6998,9900.0
2011-07-22 10:45:00,42.91,42.91,42.86,42.86,11600.0,33.6998,33.6998,33.6605,33.6605,11600.0
2011-07-22 10:50:00,42.87,42.87,42.85,42.85,12000.0,33.6684,33.6684,33.6527,33.6527,12000.0
2011-07-22 10:55:00,42.85,42.87,42.83,42.87,14800.0,33.6527,33.6684,33.637,33.6684,14800.0
2011-07-22 11:00:00,42.87,42.94,42.87,42.92,10500.0,33.6684,33.7234,33.6684,33.7077,10500.0
2011-07-22 11:05:00,42.91,42.93,42.91,42.93,56300.0,33.6998,33.7155,33.6998,33.7155,56300.0
2011-07-22 11:10:00,42.92,43.0,42.92,42.98,12100.0,33.7077,33.7705,33.7077,33.7548,12100.0
2011-07-22 11:15:00,42.98,42.98,42.94,42.95,11100.0,33.7548,33.7548,33.7234,33.7312,11100.0
2011-07-22 11:20:00,42.95,42.95,42.92,42.93,13000.0,33.7312,33.7312,33.7077,33.7155,13000.0
2011-07-22 11:25:00,42.93,42.94,42.92,42.93,9100.0,33.7155,33.7234,33.7077,33.7155,9100.0
2011-07-22 11:30:00,42.93,42.94,42.92,42.92,11200.0,33.7155,33.7234,33.7077,33.7077,11200.0
2011-07-22 11:35:00,42.92,42.93,42.91,42.92,27600.0,33.7077,33.7155,33.6998,33.7077,27600.0
2011-07-22 11:40:00,42.92,42.95,42.92,42.95,11200.0,33.7077,33.7312,33.7077,33.7312,11200.0
2011-07-22 11:45:00,42.95,42.96,42.95,42.96,4500.0,33.7312,33.7391,33.7312,33.7391,4500.0
2011-07-22 11:50:00,42.95,42.96,42.94,42.95,14200.0,33.7312,33.7391,33.7234,33.7312,14200.0
2011-07-22 11:55:00,42.94,42.95,42.91,42.92,17100.0,33.7234,33.7312,33.6998,33.7077,17100.0
2011-07-22 12:00:00,42.92,42.93,42.91,42.91,6300.0,33.7077,33.7155,33.6998,33.6998,6300.0
2011-07-22 12:05:00,42.91,42.97,42.91,42.95,13200.0,33.6998,33.7469,33.6998,33.7312,13200.0
2011-07-22 12:10:00,42.95,42.99,42.95,42.99,13100.0,33.7312,33.7626,33.7312,33.7626,13100.0
2011-07-22 12:15:00,43.0,43.0,42.97,42.98,8500.0,33.7705,33.7705,33.7469,33.7548,8500.0
2011-07-22 12:20:00,42.98,42.99,42.96,42.96,9500.0,33.7548,33.7626,33.7391,33.7391,9500.0
2011-07-22 12:25:00,42.95,42.95,42.92,42.93,13400.0,33.7312,33.7312,33.7077,33.7155,13400.0
2011-07-22 12:30:00,42.93,42.94,42.92,42.93,10800.0,33.7155,33.7234,33.7077,33.7155,10800.0
2011-07-22 12:35:00,42.93,42.94,42.91,42.92,21800.0,33.7155,33.7234,33.6998,33.7077,21800.0
2011-07-22 12:40:00,42.92,42.93,42.91,42.91,11400.0,33.7077,33.7155,33.6998,33.6998,11400.0
2011-07-22 12:45:00,42.92,42.92,42.88,42.88,12700.0,33.7077,33.7077,33.6762,33.6762,12700.0
2011-07-22 12:50:00,42.89,42.91,42.88,42.91,16000.0,33.6841,33.6998,33.6762,33.6998,16000.0
2011-07-22 12:55:00,42.91,42.93,42.9,42.93,10400.0,33.6998,33.7155,33.692,33.7155,10400.0
2011-07-22 13:00:00,42.92,42.93,42.91,42.91,6100.0,33.7077,33.7155,33.6998,33.6998,6100.0
2011-07-22 13:05:00,42.91,42.92,42.89,42.9,20900.0,33.6998,33.7077,33.6841,33.692,20900.0
2011-07-22 13:10:00,42.9,42.91,42.89,42.9,8600.0,33.692,33.6998,33.6841,33.692,8600.0
2011-07-22 13:15:00,42.9,42.91,42.88,42.88,30900.0,33.692,33.6998,33.6762,33.6762,30900.0
2011-07-22 13:20:00,42.88,42.89,42.87,42.88,21100.0,33.6762,33.6841,33.6684,33.6762,21100.0
2011-07-22 13:25:00,42.88,42.89,42.87,42.88,24000.0,33.6762,33.6841,33.6684,33.6762,24000.0
2011-07-22 13:30:00,42.88,42.89,42.87,42.89,12400.0,33.6762,33.6841,33.6684,33.6841,12400.0
2011-07-22 13:35:00,42.88,42.89,42.87,42.88,15700.0,33.6762,33.6841,33.6684,33.6762,15700.0
2011-07-22 13:40:00,42.88,42.88,42.86,42.86,9700.0,33.6762,33.6762,33.6605,33.6605,9700.0
2011-07-22 13:45:00,42.86,42.86,42.8,42.81,13100.0,33.6605,33.6605,33.6134,33.6213,13100.0
2011-07-22 13:50:00,42.81,42.82,42.8,42.8,9300.0,33.6213,33.6291,33.6134,33.6134,9300.0
2011-07-22 13:55:00,42.8,42.81,42.79,42.79,18700.0,33.6134,33.6213,33.6056,33.6056,18700.0
2011-07-22 14:00:00,42.8,42.81,42.78,42.78,7700.0,33.6134,33.6213,33.5977,33.5977,7700.0
2011-07-22 14:05:00,42.77,42.77,42.74,42.75,15600.0,33.5899,33.5899,33.5663,33.5742,15600.0
2011-07-22 14:10:00,42.75,42.76,42.75,42.76,2400.0,33.5742,33.582,33.5742,33.582,2400.0
2011-07-22 14:15:00,42.76,42.76,42.73,42.74,15500.0,33.582,33.582,33.5584,33.5663,15500.0
2011-07-22 14:20:00,42.74,42.74,42.72,42.73,10700.0,33.5663,33.5663,33.5506,33.5584,10700.0
2011-07-22 14:25:00,42.72,42.73,42.71,42.72,12800.0,33.5506,33.5584,33.5427,33.5506,12800.0
2011-07-22 14:30:00,42.72,42.74,42.72,42.74,11200.0,33.5506,33.5663,33.5506,33.5663,11200.0
2011-07-22 14:35:00,42.73,42.74,42.73,42.73,6100.0,33.5584,33.5663,33.5584,33.5584,6100.0
2011-07-22 14:40:00,42.74,42.74,42.73,42.73,9100.0,33.5663,33.5663,33.5584,33.5584,9100.0
2011-07-22 14:45:00,42.74,42.74,42.73,42.73,6300.0,33.5663,33.5663,33.5584,33.5584,6300.0
2011-07-22 14:50:00,42.73,42.74,42.73,42.74,5600.0,33.5584,33.5663,33.5584,33.5663,5600.0
2011-07-22 14:55:00,42.74,42.74,42.73,42.73,9300.0,33.5663,33.5663,33.5584,33.5584,9300.0
2011-07-22 15:00:00,42.73,42.74,42.71,42.74,22800.0,33.5584,33.5663,33.5427,33.5663,22800.0
2011-07-22 15:05:00,42.73,42.74,42.73,42.74,5800.0,33.5584,33.5663,33.5584,33.5663,5800.0
2011-07-22 15:10:00,42.74,42.74,42.7,42.7,20400.0,33.5663,33.5663,33.5349,33.5349,20400.0
2011-07-22 15:15:00,42.7,42.72,42.69,42.7,13200.0,33.5349,33.5506,33.527,33.5349,13200.0
2011-07-22 15:20:00,42.71,42.72,42.7,42.7,10400.0,33.5427,33.5506,33.5349,33.5349,10400.0
2011-07-22 15:25:00,42.7,42.71,42.69,42.7,19700.0,33.5349,33.5427,33.527,33.5349,19700.0
2011-07-22 15:30:00,42.71,42.72,42.69,42.72,38900.0,33.5427,33.5506,33.527,33.5506,38900.0
2011-07-22 15:35:00,42.72,42.72,42.69,42.69,29900.0,33.5506,33.5506,33.527,33.527,29900.0
2011-07-22 15:40:00,42.69,42.7,42.65,42.67,30100.0,33.527,33.5349,33.4956,33.5113,30100.0
2011-07-22 15:45:00,42.67,42.72,42.67,42.69,50300.0,33.5113,33.5506,33.5113,33.527,50300.0
2011-07-22 15:50:00,42.69,42.71,42.69,42.7,21400.0,33.527,33.5427,33.527,33.5349,21400.0
2011-07-22 15:55:00,42.7,42.75,42.7,42.75,104500.0,33.5349,33.5742,33.5349,33.5742,104500.0
2011-07-25 09:30:00,42.5,42.7,42.47,42.65,34400.0,33.3778,33.5349,33.3543,33.4956,34400.0
2011-07-25 09:35:00,42.63,42.68,42.57,42.57,22700.0,33.4799,33.5192,33.4328,33.4328,22700.0
2011-07-25 09:40:00,42.58,42.64,42.57,42.61,66700.0,33.4406,33.4878,33.4328,33.4642,66700.0
2011-07-25 09:45:00,42.61,42.65,42.58,42.64,34000.0,33.4642,33.4956,33.4406,33.4878,34000.0
2011-07-25 09:50:00,42.63,42.63,42.52,42.53,8500.0,33.4799,33.4799,33.3935,33.4014,8500.0
2011-07-25 09:55:00,42.53,42.63,42.53,42.61,7700.0,33.4014,33.4799,33.4014,33.4642,7700.0
2011-07-25 10:00:00,42.6,42.73,42.6,42.71,30500.0,33.4563,33.5584,33.4563,33.5427,30500.0
2011-07-25 10:05:00,42.7,42.75,42.67,42.74,31200.0,33.5349,33.5742,33.5113,33.5663,31200.0
2011-07-25 10:10:00,42.73,42.76,42.67,42.68,14800.0,33.5584,33.582,33.5113,33.5192,14800.0
2011-07-25 10:15:00,42.69,42.72,42.67,42.7,11600.0,33.527,33.5506,33.5113,33.5349,11600.0
2011-07-25 10:20:00,42.71,42.75,42.69,42.73,19300.0,33.5427,33.5742,33.527,33.5584,19300.0
2011-07-25 10:25:00,42.73,42.74,42.69,42.72,10100.0,33.5584,33.5663,33.527,33.5506,10100.0
2011-07-25 10:30:00,42.71,42.75,42.7,42.71,12600.0,33.5427,33.5742,33.5349,33.5427,12600.0
2011-07-25 10:35:00,42.71,42.71,42.66,42.67,10200.0,33.5427,33.5427,33.5035,33.5113,10200.0
2011-07-25 10:40:00,42.66,42.7,42.66,42.68,16700.0,33.5035,33.5349,33.5035,33.5192,16700.0
2011-07-25 10:45:00,42.68,42.72,42.66,42.67,13500.0,33.5192,33.5506,33.5035,33.5113,13500.0
2011-07-25 10:50:00,42.66,42.66,42.6,42.65,13100.0,33.5035,33.5035,33.4563,33.4956,13100.0
2011-07-25 10:55:00,42.64,42.64,42.58,42.61,12100.0,33.4878,33.4878,33.4406,33.4642,12100.0
2011-07-25 11:00:00,42.61,42.63,42.59,42.63,12500.0,33.4642,33.4799,33.4485,33.4799,12500.0
2011-07-25 11:05:00,42.64,42.71,42.63,42.68,11000.0,33.4878,33.5427,33.4799,33.5192,11000.0
2011-07-25 11:10:00,42.68,42.7,42.67,42.67,7100.0,33.5192,33.5349,33.5113,33.5113,7100.0
2011-07-25 11:15:00,42.66,42.72,42.65,42.7,10900.0,33.5035,33.5506,33.4956,33.5349,10900.0
2011-07-25 11:20:00,42.71,42.75,42.71,42.75,8400.0,33.5427,33.5742,33.5427,33.5742,8400.0
2011-07-25 11:25:00,42.75,42.78,42.74,42.76,12100.0,33.5742,33.5977,33.5663,33.582,12100.0
2011-07-25 11:30:00,42.75,42.75,42.73,42.73,3100.0,33.5742,33.5742,33.5584,33.5584,3100.0
2011-07-25 11:35:00,42.73,42.73,42.7,42.7,7400.0,33.5584,33.5584,33.5349,33.5349,7400.0
2011-07-25 11:40:00,42.69,42.69,42.64,42.65,6500.0,33.527,33.527,33.4878,33.4956,6500.0
2011-07-25 11:45:00,42.64,42.66,42.63,42.65,6000.0,33.4878,33.5035,33.4799,33.4956,6000.0
2011-07-25 11:50:00,42.65,42.68,42.61,42.68,11600.0,33.4956,33.5192,33.4642,33.5192,11600.0
2011-07-25 11:55:00,42.68,42.72,42.67,42.72,7900.0,33.5192,33.5506,33.5113,33.5506,7900.0
2011-07-25 12:00:00,42.72,42.73,42.71,42.71,4800.0,33.5506,33.5584,33.5427,33.5427,4800.0
2011-07-25 12:05:00,42.71,42.74,42.7,42.74,5400.0,33.5427,33.5663,33.5349,33.5663,5400.0
2011-07-25 12:10:00,42.74,42.76,42.74,42.74,6800.0,33.5663,33.582,33.5663,33.5663,6800.0
2011-07-25 12:15:00,42.74,42.75,42.73,42.73,3400.0,33.5663,33.5742,33.5584,33.5584,3400.0
2011-07-25 12:20:00,42.73,42.76,42.73,42.76,3400.0,33.5584,33.582,33.5584,33.582,3400.0
2011-07-25 12:25:00,42.77,42.81,42.76,42.81,8600.0,33.5899,33.6213,33.582,33.6213,8600.0
2011-07-25 12:30:00,42.81,42.85,42.8,42.84,13000.0,33.6213,33.6527,33.6134,33.6448,13000.0
2011-07-25 12:35:00,42.84,42.87,42.84,42.85,9500.0,33.6448,33.6684,33.6448,33.6527,9500.0
2011-07-25 12:40:00,42.85,42.86,42.84,42.86,4500.0,33.6527,33.6605,33.6448,33.6605,4500.0
2011-07-25 12:45:00,42.86,42.87,42.85,42.87,5600.0,33.6605,33.6684,33.6527,33.6684,5600.0
2011-07-25 12:50:00,42.87,42.89,42.86,42.88,6200.0,33.6684,33.6841,33.6605,33.6762,6200.0
2011-07-25 12:55:00,42.88,42.91,42.86,42.91,24900.0,33.6762,33.6998,33.6605,33.6998,24900.0
2011-07-25 13:00:00,42.9,42.92,42.89,42.92,6900.0,33.692,33.7077,33.6841,33.7077,6900.0
2011-07-25 13:05:00,42.93,42.96,42.92,42.95,8700.0,33.7155,33.7391,33.7077,33.7312,8700.0
2011-07-25 13:10:00,42.94,42.94,42.92,42.92,3700.0,33.7234,33.7234,33.7077,33.7077,3700.0
2011-07-25 13:15:00,42.93,42.96,42.93,42.94,9500.0,33.7155,33.7391,33.7155,33.7234,9500.0
2011-07-25 13:20:00,42.95,42.96,42.92,42.93,8200.0,33.7312,33.7391,33.7077,33.7155,8200.0
2011-07-25 13:25:00,42.92,42.93,42.9,42.93,7100.0,33.7077,33.7155,33.692,33.7155,7100.0
2011-07-25 13:30:00,42.93,42.95,42.93,42.95,3500.0,33.7155,33.7312,33.7155,33.7312,3500.0
2011-07-25 13:35:00,42.94,42.95,42.94,42.94,7200.0,33.7234,33.7312,33.7234,33.7234,7200.0
2011-07-25 13:40:00,42.93,42.95,42.92,42.95,16000.0,33.7155,33.7312,33.7077,33.7312,16000.0
2011-07-25 13:45:00,42.95,43.01,42.95,43.0,30200.0,33.7312,33.7783,33.7312,33.7705,30200.0
2011-07-25 13:50:00,43.0,43.01,42.99,43.0,5100.0,33.7705,33.7783,33.7626,33.7705,5100.0
2011-07-25 13:55:00,43.0,43.01,42.99,43.0,27900.0,33.7705,33.7783,33.7626,33.7705,27900.0
2011-07-25 14:00:00,43.01,43.05,43.0,43.05,44000.0,33.7783,33.8098,33.7705,33.8098,44000.0
2011-07-25 14:05:00,43.05,43.06,43.02,43.04,11700.0,33.8098,33.8176,33.7862,33.8019,11700.0
2011-07-25 14:10:00,43.04,43.06,43.04,43.05,13200.0,33.8019,33.8176,33.8019,33.8098,13200.0
2011-07-25 14:15:00,43.05,43.06,43.05,43.05,16300.0,33.8098,33.8176,33.8098,33.8098,16300.0
2011-07-25 14:20:00,43.05,43.06,43.04,43.05,23100.0,33.8098,33.8176,33.8019,33.8098,23100.0
2011-07-25 14:25:00,43.05,43.06,43.04,43.05,12800.0,33.8098,33.8176,33.8019,33.8098,12800.0
2011-07-25 14:30:00,43.05,43.05,43.03,43.04,28600.0,33.8098,33.8098,33.7941,33.8019,28600.0
2011-07-25 14:35:00,43.04,43.04,43.03,43.03,25600.0,33.8019,33.8019,33.7941,33.7941,25600.0
2011-07-25 14:40:00,43.03,43.07,43.03,43.04,48100.0,33.7941,33.8255,33.7941,33.8019,48100.0
2011-07-25 14:45:00,43.04,43.05,43.0,43.01,24700.0,33.8019,33.8098,33.7705,33.7783,24700.0
2011-07-25 14:50:00,43.02,43.04,43.0,43.0,13500.0,33.7862,33.8019,33.7705,33.7705,13500.0
2011-07-25 14:55:00,42.99,43.01,42.95,42.95,17300.0,33.7626,33.7783,33.7312,33.7312,17300.0
2011-07-25 15:00:00,42.95,42.95,42.89,42.91,22400.0,33.7312,33.7312,33.6841,33.6998,22400.0
2011-07-25 15:05:00,42.9,42.92,42.89,42.91,12100.0,33.692,33.7077,33.6841,33.6998,12100.0
2011-07-25 15:10:00,42.91,42.92,42.88,42.9,14600.0,33.6998,33.7077,33.6762,33.692,14600.0
2011-07-25 15:15:00,42.9,42.96,42.89,42.94,43600.0,33.692,33.7391,33.6841,33.7234,43600.0
2011-07-25 15:20:00,42.94,42.97,42.94,42.96,20000.0,33.7234,33.7469,33.7234,33.7391,20000.0
2011-07-25 15:25:00,42.95,42.97,42.95,42.95,33300.0,33.7312,33.7469,33.7312,33.7312,33300.0
2011-07-25 15:30:00,42.95,42.96,42.95,42.95,26900.0,33.7312,33.7391,33.7312,33.7312,26900.0
2011-07-25 15:35:00,42.95,43.0,42.95,43.0,55800.0,33.7312,33.7705,33.7312,33.7705,55800.0
2011-07-25 15:40:00,43.0,43.01,42.96,42.98,59500.0,33.7705,33.7783,33.7391,33.7548,59500.0
2011-07-25 15:45:00,42.98,43.01,42.98,42.99,129300.0,33.7548,33.7783,33.7548,33.7626,129300.0
2011-07-25 15:50:00,42.99,43.02,42.99,43.01,61400.0,33.7626,33.7862,33.7626,33.7783,61400.0
2011-07-25 15:55:00,43.02,43.04,42.97,42.99,121600.0,33.7862,33.8019,33.7469,33.7626,121600.0
2011-07-26 09:30:00,42.95,43.02,42.73,42.79,20700.0,33.7312,33.7862,33.5584,33.6056,20700.0
2011-07-26 09:35:00,42.78,42.8,42.64,42.67,12300.0,33.5977,33.6134,33.4878,33.5113,12300.0
2011-07-26 09:40:00,42.67,42.71,42.58,42.59,19700.0,33.5113,33.5427,33.4406,33.4485,19700.0
2011-07-26 09:45:00,42.6,42.71,42.59,42.69,22000.0,33.4563,33.5427,33.4485,33.527,22000.0
2011-07-26 09:50:00,42.68,42.72,42.68,42.71,13100.0,33.5192,33.5506,33.5192,33.5427,13100.0
2011-07-26 09:55:00,42.7,42.78,42.7,42.76,9200.0,33.5349,33.5977,33.5349,33.582,9200.0
2011-07-26 10:00:00,42.76,42.8,42.73,42.74,16600.0,33.582,33.6134,33.5584,33.5663,16600.0
2011-07-26 10:05:00,42.74,42.74,42.65,42.65,10200.0,33.5663,33.5663,33.4956,33.4956,10200.0
2011-07-26 10:10:00,42.65,42.69,42.62,42.68,10400.0,33.4956,33.527,33.4721,33.5192,10400.0
2011-07-26 10:15:00,42.69,42.75,42.69,42.73,15200.0,33.527,33.5742,33.527,33.5584,15200.0
2011-07-26 10:20:00,42.73,42.73,42.68,42.68,11700.0,33.5584,33.5584,33.5192,33.5192,11700.0
2011-07-26 10:25:00,42.68,42.7,42.65,42.66,11800.0,33.5192,33.5349,33.4956,33.5035,11800.0
2011-07-26 10:30:00,42.65,42.7,42.63,42.68,15300.0,33.4956,33.5349,33.4799,33.5192,15300.0
2011-07-26 10:35:00,42.68,42.68,42.6,42.61,10200.0,33.5192,33.5192,33.4563,33.4642,10200.0
2011-07-26 10:40:00,42.61,42.71,42.61,42.66,11400.0,33.4642,33.5427,33.4642,33.5035,11400.0
2011-07-26 10:45:00,42.66,42.7,42.65,42.66,10100.0,33.5035,33.5349,33.4956,33.5035,10100.0
2011-07-26 10:50:00,42.65,42.7,42.65,42.67,15600.0,33.4956,33.5349,33.4956,33.5113,15600.0
2011-07-26 10:55:00,42.67,42.67,42.63,42.65,11000.0,33.5113,33.5113,33.4799,33.4956,11000.0
2011-07-26 11:00:00,42.65,42.66,42.63,42.65,9700.0,33.4956,33.5035,33.4799,33.4956,9700.0
2011-07-26 11:05:00,42.65,42.7,42.65,42.68,14900.0,33.4956,33.5349,33.4956,33.5192,14900.0
2011-07-26 11:10:00,42.68,42.7,42.68,42.69,10300.0,33.5192,33.5349,33.5192,33.527,10300.0
2011-07-26 11:15:00,42.68,42.69,42.65,42.66,19800.0,33.5192,33.527,33.4956,33.5035,19800.0
2011-07-26 11:20:00,42.66,42.7,42.66,42.69,11800.0,33.5035,33.5349,33.5035,33.527,11800.0
2011-07-26 11:25:00,42.7,42.7,42.66,42.67,19000.0,33.5349,33.5349,33.5035,33.5113,19000.0
2011-07-26 11:30:00,42.66,42.68,42.64,42.64,9500.0,33.5035,33.5192,33.4878,33.4878,9500.0
2011-07-26 11:35:00,42.65,42.67,42.63,42.63,10800.0,33.4956,33.5113,33.4799,33.4799,10800.0
2011-07-26 11:40:00,42.63,42.63,42.59,42.59,20300.0,33.4799,33.4799,33.4485,33.4485,20300.0
2011-07-26 11:45:00,42.6,42.6,42.56,42.56,14100.0,33.4563,33.4563,33.4249,33.4249,14100.0
2011-07-26 11:50:00,42.56,42.57,42.54,42.54,6800.0,33.4249,33.4328,33.4092,33.4092,6800.0
2011-07-26 11:55:00,42.54,42.56,42.54,42.56,4700.0,33.4092,33.4249,33.4092,33.4249,4700.0
2011-07-26 12:00:00,42.56,42.56,42.55,42.55,7900.0,33.4249,33.4249,33.4171,33.4171,7900.0
2011-07-26 12:05:00,42.55,42.56,42.55,42.56,22100.0,33.4171,33.4249,33.4171,33.4249,22100.0
2011-07-26 12:10:00,42.56,42.57,42.54,42.57,19100.0,33.4249,33.4328,33.4092,33.4328,19100.0
2011-07-26 12:15:00,42.56,42.59,42.56,42.57,8200.0,33.4249,33.4485,33.4249,33.4328,8200.0
2011-07-26 12:20:00,42.57,42.58,42.55,42.56,14200.0,33.4328,33.4406,33.4171,33.4249,14200.0
2011-07-26 12:25:00,42.57,42.57,42.55,42.57,14400.0,33.4328,33.4328,33.4171,33.4328,14400.0
2011-07-26 12:30:00,42.57,42.58,42.55,42.55,12400.0,33.4328,33.4406,33.4171,33.4171,12400.0
2011-07-26 12:35:00,42.55,42.57,42.55,42.56,13700.0,33.4171,33.4328,33.4171,33.4249,13700.0
2011-07-26 12:40:00,42.57,42.57,42.55,42.56,4000.0,33.4328,33.4328,33.4171,33.4249,4000.0
2011-07-26 12:45:00,42.57,42.57,42.53,42.54,10300.0,33.4328,33.4328,33.4014,33.4092,10300.0
2011-07-26 12:50:00,42.54,42.54,42.53,42.53,2400.0,33.4092,33.4092,33.4014,33.4014,2400.0
2011-07-26 12:55:00,42.54,42.55,42.53,42.54,26300.0,33.4092,33.4171,33.4014,33.4092,26300.0
2011-07-26 13:00:00,42.55,42.56,42.54,42.55,26400.0,33.4171,33.4249,33.4092,33.4171,26400.0
2011-07-26 13:05:00,42.55,42.57,42.55,42.56,14100.0,33.4171,33.4328,33.4171,33.4249,14100.0
2011-07-26 13:10:00,42.56,42.56,42.54,42.54,18700.0,33.4249,33.4249,33.4092,33.4092,18700.0
2011-07-26 13:15:00,42.54,42.56,42.54,42.55,8500.0,33.4092,33.4249,33.4092,33.4171,8500.0
2011-07-26 13:20:00,42.55,42.58,42.54,42.57,13400.0,33.4171,33.4406,33.4092,33.4328,13400.0
2011-07-26 13:25:00,42.56,42.57,42.56,42.57,2200.0,33.4249,33.4328,33.4249,33.4328,2200.0
2011-07-26 13:30:00,42.57,42.58,42.55,42.58,36000.0,33.4328,33.4406,33.4171,33.4406,36000.0
2011-07-26 13:35:00,42.58,42.58,42.55,42.56,11700.0,33.4406,33.4406,33.4171,33.4249,11700.0
2011-07-26 13:40:00,42.56,42.57,42.54,42.54,14100.0,33.4249,33.4328,33.4092,33.4092,14100.0
2011-07-26 13:45:00,42.54,42.56,42.54,42.56,3300.0,33.4092,33.4249,33.4092,33.4249,3300.0
2011-07-26 13:50:00,42.55,42.57,42.55,42.56,4600.0,33.4171,33.4328,33.4171,33.4249,4600.0
2011-07-26 13:55:00,42.57,42.57,42.55,42.55,12700.0,33.4328,33.4328,33.4171,33.4171,12700.0
2011-07-26 14:00:00,42.56,42.59,42.55,42.59,61100.0,33.4249,33.4485,33.4171,33.4485,61100.0
2011-07-26 14:05:00,42.58,42.59,42.54,42.55,16000.0,33.4406,33.4485,33.4092,33.4171,16000.0
2011-07-26 14:10:00,42.55,42.61,42.54,42.59,12800.0,33.4171,33.4642,33.4092,33.4485,12800.0
2011-07-26 14:15:00,42.59,42.63,42.59,42.62,25400.0,33.4485,33.4799,33.4485,33.4721,25400.0
2011-07-26 14:20:00,42.62,42.63,42.57,42.57,46500.0,33.4721,33.4799,33.4328,33.4328,46500.0
2011-07-26 14:25:00,42.57,42.58,42.55,42.57,28900.0,33.4328,33.4406,33.4171,33.4328,28900.0
2011-07-26 14:30:00,42.58,42.59,42.57,42.59,7200.0,33.4406,33.4485,33.4328,33.4485,7200.0
2011-07-26 14:35:00,42.59,42.62,42.59,42.61,5500.0,33.4485,33.4721,33.4485,33.4642,5500.0
2011-07-26 14:40:00,42.61,42.62,42.58,42.6,12000.0,33.4642,33.4721,33.4406,33.4563,12000.0
2011-07-26 14:45:00,42.6,42.6,42.59,42.6,8000.0,33.4563,33.4563,33.4485,33.4563,8000.0
2011-07-26 14:50:00,42.59,42.61,42.59,42.59,12900.0,33.4485,33.4642,33.4485,33.4485,12900.0
2011-07-26 14:55:00,42.6,42.6,42.56,42.56,6900.0,33.4563,33.4563,33.4249,33.4249,6900.0
2011-07-26 15:00:00,42.57,42.62,42.57,42.62,20500.0,33.4328,33.4721,33.4328,33.4721,20500.0
2011-07-26 15:05:00,42.62,42.62,42.61,42.62,4600.0,33.4721,33.4721,33.4642,33.4721,4600.0
2011-07-26 15:10:00,42.61,42.62,42.61,42.61,7200.0,33.4642,33.4721,33.4642,33.4642,7200.0
2011-07-26 15:15:00,42.61,42.62,42.6,42.62,13600.0,33.4642,33.4721,33.4563,33.4721,13600.0
2011-07-26 15:20:00,42.62,42.63,42.58,42.58,11000.0,33.4721,33.4799,33.4406,33.4406,11000.0
2011-07-26 15:25:00,42.58,42.59,42.58,42.58,6800.0,33.4406,33.4485,33.4406,33.4406,6800.0
2011-07-26 15:30:00,42.58,42.59,42.56,42.57,20400.0,33.4406,33.4485,33.4249,33.4328,20400.0
2011-07-26 15:35:00,42.57,42.59,42.56,42.58,22900.0,33.4328,33.4485,33.4249,33.4406,22900.0
2011-07-26 15:40:00,42.57,42.57,42.53,42.53,34500.0,33.4328,33.4328,33.4014,33.4014,34500.0
2011-07-26 15:45:00,42.53,42.53,42.47,42.47,66000.0,33.4014,33.4014,33.3543,33.3543,66000.0
2011-07-26 15:50:00,42.48,42.48,42.45,42.47,86500.0,33.3621,33.3621,33.3385,33.3543,86500.0
2011-07-26 15:55:00,42.47,42.51,42.44,42.51,205000.0,33.3543,33.3857,33.3307,33.3857,205000.0
2011-07-27 09:30:00,42.47,42.47,42.29,42.29,40100.0,33.3543,33.3543,33.2129,33.2129,40100.0
2011-07-27 09:35:00,42.31,42.34,42.23,42.32,22900.0,33.2286,33.2522,33.1658,33.2364,22900.0
2011-07-27 09:40:00,42.32,42.56,42.32,42.51,15900.0,33.2364,33.4249,33.2364,33.3857,15900.0
2011-07-27 09:45:00,42.5,42.51,42.47,42.47,12400.0,33.3778,33.3857,33.3543,33.3543,12400.0
2011-07-27 09:50:00,42.46,42.53,42.44,42.53,17200.0,33.3464,33.4014,33.3307,33.4014,17200.0
2011-07-27 09:55:00,42.52,42.59,42.48,42.59,22300.0,33.3935,33.4485,33.3621,33.4485,22300.0
2011-07-27 10:00:00,42.58,42.61,42.56,42.6,25700.0,33.4406,33.4642,33.4249,33.4563,25700.0
2011-07-27 10:05:00,42.6,42.6,42.52,42.53,22600.0,33.4563,33.4563,33.3935,33.4014,22600.0
2011-07-27 10:10:00,42.53,42.62,42.51,42.61,24300.0,33.4014,33.4721,33.3857,33.4642,24300.0
2011-07-27 10:15:00,42.62,42.64,42.56,42.63,19900.0,33.4721,33.4878,33.4249,33.4799,19900.0
2011-07-27 10:20:00,42.63,42.65,42.58,42.59,22900.0,33.4799,33.4956,33.4406,33.4485,22900.0
2011-07-27 10:25:00,42.59,42.63,42.59,42.62,8800.0,33.4485,33.4799,33.4485,33.4721,8800.0
2011-07-27 10:30:00,42.63,42.67,42.6,42.6,27800.0,33.4799,33.5113,33.4563,33.4563,27800.0
2011-07-27 10:35:00,42.61,42.63,42.57,42.57,11700.0,33.4642,33.4799,33.4328,33.4328,11700.0
2011-07-27 10:40:00,42.57,42.58,42.52,42.52,10300.0,33.4328,33.4406,33.3935,33.3935,10300.0
2011-07-27 10:45:00,42.52,42.55,42.5,42.54,17500.0,33.3935,33.4171,33.3778,33.4092,17500.0
2011-07-27 10:50:00,42.55,42.57,42.53,42.57,13100.0,33.4171,33.4328,33.4014,33.4328,13100.0
2011-07-27 10:55:00,42.57,42.57,42.46,42.5,9600.0,33.4328,33.4328,33.3464,33.3778,9600.0
2011-07-27 11:00:00,42.5,42.51,42.42,42.47,30700.0,33.3778,33.3857,33.315,33.3543,30700.0
2011-07-27 11:05:00,42.48,42.5,42.47,42.5,5300.0,33.3621,33.3778,33.3543,33.3778,5300.0
2011-07-27 11:10:00,42.51,42.51,42.47,42.5,6000.0,33.3857,33.3857,33.3543,33.3778,6000.0
2011-07-27 11:15:00,42.5,42.5,42.45,42.46,15600.0,33.3778,33.3778,33.3385,33.3464,15600.0
2011-07-27 11:20:00,42.45,42.5,42.45,42.5,7300.0,33.3385,33.3778,33.3385,33.3778,7300.0
2011-07-27 11:25:00,42.5,42.55,42.5,42.53,5800.0,33.3778,33.4171,33.3778,33.4014,5800.0
2011-07-27 11:30:00,42.53,42.55,42.48,42.48,14500.0,33.4014,33.4171,33.3621,33.3621,14500.0
2011-07-27 11:35:00,42.47,42.49,42.43,42.45,17400.0,33.3543,33.37,33.3228,33.3385,17400.0
2011-07-27 11:40:00,42.45,42.47,42.44,42.45,6100.0,33.3385,33.3543,33.3307,33.3385,6100.0
2011-07-27 11:45:00,42.46,42.47,42.43,42.46,12200.0,33.3464,33.3543,33.3228,33.3464,12200.0
2011-07-27 11:50:00,42.46,42.46,42.42,42.44,15900.0,33.3464,33.3464,33.315,33.3307,15900.0
2011-07-27 11:55:00,42.43,42.44,42.4,42.41,19000.0,33.3228,33.3307,33.2993,33.3071,19000.0
2011-07-27 12:00:00,42.4,42.41,42.39,42.41,7300.0,33.2993,33.3071,33.2914,33.3071,7300.0
2011-07-27 12:05:00,42.41,42.41,42.38,42.4,8200.0,33.3071,33.3071,33.2836,33.2993,8200.0
2011-07-27 12:10:00,42.4,42.42,42.38,42.41,12300.0,33.2993,33.315,33.2836,33.3071,12300.0
2011-07-27 12:15:00,42.4,42.41,42.4,42.4,2200.0,33.2993,33.3071,33.2993,33.2993,2200.0
2011-07-27 12:20:00,42.41,42.41,42.33,42.35,16600.0,33.3071,33.3071,33.2443,33.26,16600.0
2011-07-27 12:25:00,42.35,42.38,42.35,42.38,16700.0,33.26,33.2836,33.26,33.2836,16700.0
2011-07-27 12:30:00,42.39,42.43,42.39,42.4,7700.0,33.2914,33.3228,33.2914,33.2993,7700.0
2011-07-27 12:35:00,42.41,42.41,42.35,42.38,11600.0,33.3071,33.3071,33.26,33.2836,11600.0
2011-07-27 12:40:00,42.37,42.39,42.37,42.38,8900.0,33.2757,33.2914,33.2757,33.2836,8900.0
2011-07-27 12:45:00,42.37,42.38,42.35,42.35,6600.0,33.2757,33.2836,33.26,33.26,6600.0
2011-07-27 12:50:00,42.35,42.36,42.33,42.33,7800.0,33.26,33.2679,33.2443,33.2443,7800.0
2011-07-27 12:55:00,42.34,42.35,42.33,42.33,7200.0,33.2522,33.26,33.2443,33.2443,7200.0
2011-07-27 13:00:00,42.33,42.34,42.3,42.31,20100.0,33.2443,33.2522,33.2207,33.2286,20100.0
2011-07-27 13:05:00,42.3,42.35,42.28,42.33,20500.0,33.2207,33.26,33.205,33.2443,20500.0
2011-07-27 13:10:00,42.33,42.33,42.3,42.3,8000.0,33.2443,33.2443,33.2207,33.2207,8000.0
2011-07-27 13:15:00,42.29,42.31,42.27,42.29,11600.0,33.2129,33.2286,33.1972,33.2129,11600.0
2011-07-27 13:20:00,42.3,42.3,42.25,42.27,10200.0,33.2207,33.2207,33.1815,33.1972,10200.0
2011-07-27 13:25:00,42.27,42.29,42.24,42.26,24900.0,33.1972,33.2129,33.1736,33.1893,24900.0
2011-07-27 13:30:00,42.25,42.26,42.25,42.26,10300.0,33.1815,33.1893,33.1815,33.1893,10300.0
2011-07-27 13:35:00,42.26,42.26,42.23,42.24,23900.0,33.1893,33.1893,33.1658,33.1736,23900.0
2011-07-27 13:40:00,42.24,42.32,42.24,42.31,25800.0,33.1736,33.2364,33.1736,33.2286,25800.0
2011-07-27 13:45:00,42.3,42.32,42.3,42.3,9300.0,33.2207,33.2364,33.2207,33.2207,9300.0
2011-07-27 13:50:00,42.31,42.31,42.3,42.3,6000.0,33.2286,33.2286,33.2207,33.2207,6000.0
2011-07-27 13:55:00,42.31,42.31,42.28,42.28,14800.0,33.2286,33.2286,33.205,33.205,14800.0
2011-07-27 14:00:00,42.29,42.3,42.26,42.28,30900.0,33.2129,33.2207,33.1893,33.205,30900.0
2011-07-27 14:05:00,42.27,42.28,42.24,42.28,20800.0,33.1972,33.205,33.1736,33.205,20800.0
2011-07-27 14:10:00,42.27,42.27,42.24,42.27,13100.0,33.1972,33.1972,33.1736,33.1972,13100.0
2011-07-27 14:15:00,42.28,42.29,42.24,42.26,12200.0,33.205,33.2129,33.1736,33.1893,12200.0
2011-07-27 14:20:00,42.25,42.25,42.23,42.24,11700.0,33.1815,33.1815,33.1658,33.1736,11700.0
2011-07-27 14:25:00,42.24,42.24,42.16,42.17,45700.0,33.1736,33.1736,33.1108,33.1186,45700.0
2011-07-27 14:30:00,42.17,42.2,42.17,42.19,14100.0,33.1186,33.1422,33.1186,33.1344,14100.0
2011-07-27 14:35:00,42.18,42.24,42.14,42.24,65100.0,33.1265,33.1736,33.0951,33.1736,65100.0
2011-07-27 14:40:00,42.24,42.24,42.15,42.17,30100.0,33.1736,33.1736,33.1029,33.1186,30100.0
2011-07-27 14:45:00,42.18,42.23,42.18,42.18,18300.0,33.1265,33.1658,33.1265,33.1265,18300.0
2011-07-27 14:50:00,42.18,42.21,42.17,42.21,32800.0,33.1265,33.1501,33.1186,33.1501,32800.0
2011-07-27 14:55:00,42.21,42.26,42.21,42.26,38200.0,33.1501,33.1893,33.1501,33.1893,38200.0
2011-07-27 15:00:00,42.26,42.26,42.21,42.23,24600.0,33.1893,33.1893,33.1501,33.1658,24600.0
2011-07-27 15:05:00,42.23,42.24,42.19,42.2,26100.0,33.1658,33.1736,33.1344,33.1422,26100.0
2011-07-27 15:10:00,42.2,42.22,42.19,42.22,25800.0,33.1422,33.1579,33.1344,33.1579,25800.0
2011-07-27 15:15:00,42.22,42.22,42.16,42.19,68300.0,33.1579,33.1579,33.1108,33.1344,68300.0
2011-07-27 15:20:00,42.18,42.19,42.15,42.17,48700.0,33.1265,33.1344,33.1029,33.1186,48700.0
2011-07-27 15:25:00,42.16,42.2,42.16,42.18,39600.0,33.1108,33.1422,33.1108,33.1265,39600.0
2011-07-27 15:30:00,42.18,42.22,42.18,42.21,51400.0,33.1265,33.1579,33.1265,33.1501,51400.0
2011-07-27 15:35:00,42.21,42.22,42.17,42.22,59600.0,33.1501,33.1579,33.1186,33.1579,59600.0
2011-07-27 15:40:00,42.21,42.23,42.11,42.12,90400.0,33.1501,33.1658,33.0715,33.0794,90400.0
2011-07-27 15:45:00,42.12,42.12,42.05,42.08,185000.0,33.0794,33.0794,33.0244,33.048,185000.0
2011-07-27 15:50:00,42.08,42.14,42.07,42.13,103900.0,33.048,33.0951,33.0401,33.0872,103900.0
2011-07-27 15:55:00,42.14,42.14,42.1,42.13,196900.0,33.0951,33.0951,33.0637,33.0872,196900.0
2011-07-28 09:30:00,42.15,42.15,42.07,42.08,28100.0,33.1029,33.1029,33.0401,33.048,28100.0
2011-07-28 09:35:00,42.07,42.08,42.0,42.04,27200.0,33.0401,33.048,32.9851,33.0165,27200.0
2011-07-28 09:40:00,42.04,42.08,42.03,42.05,6600.0,33.0165,33.048,33.0087,33.0244,6600.0
2011-07-28 09:45:00,42.06,42.11,42.05,42.11,16100.0,33.0323,33.0715,33.0244,33.0715,16100.0
2011-07-28 09:50:00,42.11,42.12,42.05,42.06,12400.0,33.0715,33.0794,33.0244,33.0323,12400.0
2011-07-28 09:55:00,42.06,42.06,42.02,42.02,13800.0,33.0323,33.0323,33.0008,33.0008,13800.0
2011-07-28 10:00:00,42.04,42.06,41.98,42.04,30100.0,33.0165,33.0323,32.9694,33.0165,30100.0
2011-07-28 10:05:00,42.04,42.16,42.04,42.15,16300.0,33.0165,33.1108,33.0165,33.1029,16300.0
2011-07-28 10:10:00,42.15,42.18,42.07,42.18,24000.0,33.1029,33.1265,33.0401,33.1265,24000.0
2011-07-28 10:15:00,42.18,42.3,42.18,42.29,20300.0,33.1265,33.2207,33.1265,33.2129,20300.0
2011-07-28 10:20:00,42.28,42.3,42.15,42.16,19400.0,33.205,33.2207,33.1029,33.1108,19400.0
2011-07-28 10:25:00,42.15,42.16,42.09,42.11,11700.0,33.1029,33.1108,33.0558,33.0715,11700.0
2011-07-28 10:30:00,42.11,42.2,42.11,42.2,14500.0,33.0715,33.1422,33.0715,33.1422,14500.0
2011-07-28 10:35:00,42.2,42.23,42.19,42.23,10400.0,33.1422,33.1658,33.1344,33.1658,10400.0
2011-07-28 10:40:00,42.23,42.26,42.23,42.25,16100.0,33.1658,33.1893,33.1658,33.1815,16100.0
2011-07-28 10:45:00,42.25,42.27,42.2,42.22,20900.0,33.1815,33.1972,33.1422,33.1579,20900.0
2011-07-28 10:50:00,42.22,42.23,42.19,42.23,8200.0,33.1579,33.1658,33.1344,33.1658,8200.0
2011-07-28 10:55:00,42.23,42.23,42.2,42.22,10700.0,33.1658,33.1658,33.1422,33.1579,10700.0
2011-07-28 11:00:00,42.21,42.22,42.18,42.21,10600.0,33.1501,33.1579,33.1265,33.1501,10600.0
2011-07-28 11:05:00,42.2,42.27,42.2,42.26,11900.0,33.1422,33.1972,33.1422,33.1893,11900.0
2011-07-28 11:10:00,42.26,42.28,42.25,42.28,9900.0,33.1893,33.205,33.1815,33.205,9900.0
2011-07-28 11:15:00,42.27,42.27,42.22,42.23,8800.0,33.1972,33.1972,33.1579,33.1658,8800.0
2011-07-28 11:20:00,42.24,42.3,42.21,42.27,16000.0,33.1736,33.2207,33.1501,33.1972,16000.0
2011-07-28 11:25:00,42.27,42.32,42.27,42.31,4500.0,33.1972,33.2364,33.1972,33.2286,4500.0
2011-07-28 11:30:00,42.31,42.31,42.28,42.3,16700.0,33.2286,33.2286,33.205,33.2207,16700.0
2011-07-28 11:35:00,42.3,42.3,42.28,42.3,6500.0,33.2207,33.2207,33.205,33.2207,6500.0
2011-07-28 11:40:00,42.29,42.3,42.25,42.27,9800.0,33.2129,33.2207,33.1815,33.1972,9800.0
2011-07-28 11:45:00,42.27,42.27,42.26,42.27,3500.0,33.1972,33.1972,33.1893,33.1972,3500.0
2011-07-28 11:50:00,42.27,42.27,42.2,42.21,13700.0,33.1972,33.1972,33.1422,33.1501,13700.0
2011-07-28 11:55:00,42.2,42.26,42.2,42.26,8700.0,33.1422,33.1893,33.1422,33.1893,8700.0
2011-07-28 12:00:00,42.26,42.33,42.26,42.33,10900.0,33.1893,33.2443,33.1893,33.2443,10900.0
2011-07-28 12:05:00,42.33,42.38,42.33,42.36,12700.0,33.2443,33.2836,33.2443,33.2679,12700.0
2011-07-28 12:10:00,42.37,42.37,42.28,42.28,9800.0,33.2757,33.2757,33.205,33.205,9800.0
2011-07-28 12:15:00,42.28,42.29,42.26,42.26,4900.0,33.205,33.2129,33.1893,33.1893,4900.0
2011-07-28 12:20:00,42.25,42.26,42.25,42.25,2300.0,33.1815,33.1893,33.1815,33.1815,2300.0
2011-07-28 12:25:00,42.25,42.25,42.22,42.23,5800.0,33.1815,33.1815,33.1579,33.1658,5800.0
2011-07-28 12:30:00,42.24,42.26,42.23,42.26,6400.0,33.1736,33.1893,33.1658,33.1893,6400.0
2011-07-28 12:35:00,42.25,42.26,42.23,42.23,5200.0,33.1815,33.1893,33.1658,33.1658,5200.0
2011-07-28 12:40:00,42.24,42.25,42.23,42.24,10000.0,33.1736,33.1815,33.1658,33.1736,10000.0
2011-07-28 12:45:00,42.23,42.24,42.21,42.21,3000.0,33.1658,33.1736,33.1501,33.1501,3000.0
2011-07-28 12:50:00,42.22,42.22,42.17,42.21,6800.0,33.1579,33.1579,33.1186,33.1501,6800.0
2011-07-28 12:55:00,42.22,42.23,42.2,42.2,4100.0,33.1579,33.1658,33.1422,33.1422,4100.0
2011-07-28 13:00:00,42.2,42.21,42.19,42.2,6700.0,33.1422,33.1501,33.1344,33.1422,6700.0
2011-07-28 13:05:00,42.19,42.2,42.19,42.19,3600.0,33.1344,33.1422,33.1344,33.1344,3600.0
2011-07-28 13:10:00,42.19,42.21,42.18,42.2,10200.0,33.1344,33.1501,33.1265,33.1422,10200.0
2011-07-28 13:15:00,42.2,42.21,42.17,42.17,11500.0,33.1422,33.1501,33.1186,33.1186,11500.0
2011-07-28 13:20:00,42.18,42.18,42.14,42.14,8000.0,33.1265,33.1265,33.0951,33.0951,8000.0
2011-07-28 13:25:00,42.15,42.21,42.15,42.21,9700.0,33.1029,33.1501,33.1029,33.1501,9700.0
2011-07-28 13:30:00,42.2,42.22,42.2,42.21,9000.0,33.1422,33.1579,33.1422,33.1501,9000.0
2011-07-28 13:35:00,42.21,42.25,42.21,42.25,9200.0,33.1501,33.1815,33.1501,33.1815,9200.0
2011-07-28 13:40:00,42.25,42.28,42.25,42.28,7100.0,33.1815,33.205,33.1815,33.205,7100.0
2011-07-28 13:45:00,42.29,42.3,42.26,42.27,10700.0,33.2129,33.2207,33.1893,33.1972,10700.0
2011-07-28 13:50:00,42.26,42.3,42.26,42.28,12000.0,33.1893,33.2207,33.1893,33.205,12000.0
2011-07-28 13:55:00,42.28,42.3,42.28,42.28,5800.0,33.205,33.2207,33.205,33.205,5800.0
2011-07-28 14:00:00,42.28,42.28,42.26,42.26,6100.0,33.205,33.205,33.1893,33.1893,6100.0
2011-07-28 14:05:00,42.27,42.27,42.19,42.2,12300.0,33.1972,33.1972,33.1344,33.1422,12300.0
2011-07-28 14:10:00,42.19,42.2,42.17,42.18,9900.0,33.1344,33.1422,33.1186,33.1265,9900.0
2011-07-28 14:15:00,42.18,42.21,42.18,42.21,7700.0,33.1265,33.1501,33.1265,33.1501,7700.0
2011-07-28 14:20:00,42.2,42.24,42.2,42.24,7900.0,33.1422,33.1736,33.1422,33.1736,7900.0
2011-07-28 14:25:00,42.23,42.23,42.2,42.21,13900.0,33.1658,33.1658,33.1422,33.1501,13900.0
2011-07-28 14:30:00,42.21,42.21,42.18,42.21,14300.0,33.1501,33.1501,33.1265,33.1501,14300.0
2011-07-28 14:35:00,42.21,42.22,42.18,42.19,8500.0,33.1501,33.1579,33.1265,33.1344,8500.0
2011-07-28 14:40:00,42.19,42.23,42.19,42.21,10800.0,33.1344,33.1658,33.1344,33.1501,10800.0
2011-07-28 14:45:00,42.21,42.22,42.21,42.22,6500.0,33.1501,33.1579,33.1501,33.1579,6500.0
2011-07-28 14:50:00,42.22,42.27,42.22,42.27,14200.0,33.1579,33.1972,33.1579,33.1972,14200.0
2011-07-28 14:55:00,42.27,42.27,42.23,42.23,13000.0,33.1972,33.1972,33.1658,33.1658,13000.0
2011-07-28 15:00:00,42.23,42.23,42.18,42.19,14400.0,33.1658,33.1658,33.1265,33.1344,14400.0
2011-07-28 15:05:00,42.19,42.19,42.17,42.17,8300.0,33.1344,33.1344,33.1186,33.1186,8300.0
2011-07-28 15:10:00,42.17,42.18,42.16,42.16,10700.0,33.1186,33.1265,33.1108,33.1108,10700.0
2011-07-28 15:15:00,42.16,42.17,42.14,42.15,14500.0,33.1108,33.1186,33.0951,33.1029,14500.0
2011-07-28 15:20:00,42.14,42.17,42.14,42.17,8500.0,33.0951,33.1186,33.0951,33.1186,8500.0
2011-07-28 15:25:00,42.17,42.17,42.1,42.12,19600.0,33.1186,33.1186,33.0637,33.0794,19600.0
2011-07-28 15:30:00,42.11,42.11,42.07,42.07,24100.0,33.0715,33.0715,33.0401,33.0401,24100.0
2011-07-28 15:35:00,42.07,42.14,42.07,42.14,40100.0,33.0401,33.0951,33.0401,33.0951,40100.0
2011-07-28 15:40:00,42.14,42.15,42.06,42.06,34400.0,33.0951,33.1029,33.0323,33.0323,34400.0
2011-07-28 15:45:00,42.06,42.06,41.98,42.02,58400.0,33.0323,33.0323,32.9694,33.0008,58400.0
2011-07-28 15:50:00,42.02,42.06,42.02,42.06,32300.0,33.0008,33.0323,33.0008,33.0323,32300.0
2011-07-28 15:55:00,42.07,42.07,42.04,42.05,72000.0,33.0401,33.0401,33.0165,33.0244,72000.0
2011-07-29 09:30:00,41.79,41.8,41.5,41.52,29800.0,32.8202,32.8281,32.5925,32.6082,29800.0
2011-07-29 09:35:00,41.51,41.62,41.44,41.45,27000.0,32.6003,32.6867,32.5453,32.5532,27000.0
2011-07-29 09:40:00,41.44,41.62,41.44,41.48,10900.0,32.5453,32.6867,32.5453,32.5767,10900.0
2011-07-29 09:45:00,41.49,41.52,41.42,41.51,36500.0,32.5846,32.6082,32.5296,32.6003,36500.0
2011-07-29 09:50:00,41.5,41.63,41.47,41.59,29800.0,32.5925,32.6945,32.5689,32.6631,29800.0
2011-07-29 09:55:00,41.59,41.62,41.52,41.53,29500.0,32.6631,32.6867,32.6082,32.616,29500.0
2011-07-29 10:00:00,41.53,41.61,41.5,41.59,26900.0,32.616,32.6788,32.5925,32.6631,26900.0
2011-07-29 10:05:00,41.58,41.67,41.56,41.67,38800.0,32.6553,32.726,32.6396,32.726,38800.0
2011-07-29 10:10:00,41.67,41.69,41.65,41.69,26100.0,32.726,32.7417,32.7103,32.7417,26100.0
2011-07-29 10:15:00,41.69,41.69,41.59,41.61,21100.0,32.7417,32.7417,32.6631,32.6788,21100.0
2011-07-29 10:20:00,41.62,41.64,41.6,41.64,16000.0,32.6867,32.7024,32.671,32.7024,16000.0
2011-07-29 10:25:00,41.63,41.65,41.59,41.65,20100.0,32.6945,32.7103,32.6631,32.7103,20100.0
2011-07-29 10:30:00,41.64,41.65,41.59,41.62,15200.0,32.7024,32.7103,32.6631,32.6867,15200.0
2011-07-29 10:35:00,41.63,41.67,41.59,41.67,27600.0,32.6945,32.726,32.6631,32.726,27600.0
2011-07-29 10:40:00,41.69,41.72,41.62,41.63,24700.0,32.7417,32.7652,32.6867,32.6945,24700.0
2011-07-29 10:45:00,41.63,41.67,41.54,41.67,27800.0,32.6945,32.726,32.6239,32.726,27800.0
2011-07-29 10:50:00,41.69,41.74,41.69,41.74,17000.0,32.7417,32.7809,32.7417,32.7809,17000.0
2011-07-29 10:55:00,41.73,41.85,41.73,41.75,27800.0,32.7731,32.8673,32.7731,32.7888,27800.0
2011-07-29 11:00:00,41.76,41.79,41.72,41.72,18400.0,32.7966,32.8202,32.7652,32.7652,18400.0
2011-07-29 11:05:00,41.72,41.81,41.72,41.8,23500.0,32.7652,32.8359,32.7652,32.8281,23500.0
2011-07-29 11:10:00,41.81,41.83,41.73,41.74,22100.0,32.8359,32.8516,32.7731,32.7809,22100.0
2011-07-29 11:15:00,41.74,41.78,41.74,41.77,33000.0,32.7809,32.8124,32.7809,32.8045,33000.0
2011-07-29 11:20:00,41.78,41.83,41.76,41.8,16800.0,32.8124,32.8516,32.7966,32.8281,16800.0
2011-07-29 11:25:00,41.82,41.83,41.73,41.73,10700.0,32.8438,32.8516,32.7731,32.7731,10700.0
2011-07-29 11:30:00,41.72,41.73,41.7,41.73,9900.0,32.7652,32.7731,32.7495,32.7731,9900.0
2011-07-29 11:35:00,41.72,41.73,41.7,41.71,13100.0,32.7652,32.7731,32.7495,32.7574,13100.0
2011-07-29 11:40:00,41.7,41.71,41.68,41.68,10200.0,32.7495,32.7574,32.7338,32.7338,10200.0
2011-07-29 11:45:00,41.69,41.7,41.69,41.7,19400.0,32.7417,32.7495,32.7417,32.7495,19400.0
2011-07-29 11:50:00,41.69,41.72,41.69,41.72,5500.0,32.7417,32.7652,32.7417,32.7652,5500.0
2011-07-29 11:55:00,41.72,41.75,41.71,41.75,6400.0,32.7652,32.7888,32.7574,32.7888,6400.0
2011-07-29 12:00:00,41.75,41.78,41.72,41.73,16300.0,32.7888,32.8124,32.7652,32.7731,16300.0
2011-07-29 12:05:00,41.72,41.75,41.7,41.75,9000.0,32.7652,32.7888,32.7495,32.7888,9000.0
2011-07-29 12:10:00,41.75,41.77,41.7,41.72,14600.0,32.7888,32.8045,32.7495,32.7652,14600.0
2011-07-29 12:15:00,41.71,41.73,41.69,41.7,10000.0,32.7574,32.7731,32.7417,32.7495,10000.0
2011-07-29 12:20:00,41.7,41.71,41.65,41.65,7700.0,32.7495,32.7574,32.7103,32.7103,7700.0
2011-07-29 12:25:00,41.65,41.66,41.65,41.66,3400.0,32.7103,32.7181,32.7103,32.7181,3400.0
2011-07-29 12:30:00,41.66,41.68,41.62,41.63,12500.0,32.7181,32.7338,32.6867,32.6945,12500.0
2011-07-29 12:35:00,41.63,41.69,41.62,41.68,21800.0,32.6945,32.7417,32.6867,32.7338,21800.0
2011-07-29 12:40:00,41.68,41.72,41.68,41.71,6000.0,32.7338,32.7652,32.7338,32.7574,6000.0
2011-07-29 12:45:00,41.72,41.72,41.64,41.64,11100.0,32.7652,32.7652,32.7024,32.7024,11100.0
2011-07-29 12:50:00,41.63,41.66,41.62,41.65,17000.0,32.6945,32.7181,32.6867,32.7103,17000.0
2011-07-29 12:55:00,41.65,41.67,41.64,41.64,9000.0,32.7103,32.726,32.7024,32.7024,9000.0
2011-07-29 13:00:00,41.64,41.65,41.61,41.61,16300.0,32.7024,32.7103,32.6788,32.6788,16300.0
2011-07-29 13:05:00,41.61,41.66,41.61,41.66,9500.0,32.6788,32.7181,32.6788,32.7181,9500.0
2011-07-29 13:10:00,41.67,41.67,41.65,41.66,4600.0,32.726,32.726,32.7103,32.7181,4600.0
2011-07-29 13:15:00,41.66,41.67,41.65,41.66,11200.0,32.7181,32.726,32.7103,32.7181,11200.0
2011-07-29 13:20:00,41.67,41.69,41.66,41.69,8700.0,32.726,32.7417,32.7181,32.7417,8700.0
2011-07-29 13:25:00,41.69,41.73,41.69,41.73,21600.0,32.7417,32.7731,32.7417,32.7731,21600.0
2011-07-29 13:30:00,41.72,41.73,41.66,41.7,13800.0,32.7652,32.7731,32.7181,32.7495,13800.0
2011-07-29 13:35:00,41.7,41.71,41.68,41.7,10500.0,32.7495,32.7574,32.7338,32.7495,10500.0
2011-07-29 13:40:00,41.7,41.7,41.67,41.67,8100.0,32.7495,32.7495,32.726,32.726,8100.0
2011-07-29 13:45:00,41.67,41.74,41.67,41.74,18900.0,32.726,32.7809,32.726,32.7809,18900.0
2011-07-29 13:50:00,41.74,41.76,41.73,41.75,10200.0,32.7809,32.7966,32.7731,32.7888,10200.0
2011-07-29 13:55:00,41.74,41.74,41.71,41.71,5100.0,32.7809,32.7809,32.7574,32.7574,5100.0
2011-07-29 14:00:00,41.7,41.71,41.67,41.7,10100.0,32.7495,32.7574,32.726,32.7495,10100.0
2011-07-29 14:05:00,41.7,41.72,41.7,41.71,7000.0,32.7495,32.7652,32.7495,32.7574,7000.0
2011-07-29 14:10:00,41.71,41.71,41.68,41.68,6300.0,32.7574,32.7574,32.7338,32.7338,6300.0
2011-07-29 14:15:00,41.68,41.68,41.66,41.66,5100.0,32.7338,32.7338,32.7181,32.7181,5100.0
2011-07-29 14:20:00,41.66,41.66,41.62,41.62,9900.0,32.7181,32.7181,32.6867,32.6867,9900.0
2011-07-29 14:25:00,41.62,41.66,41.62,41.66,13100.0,32.6867,32.7181,32.6867,32.7181,13100.0
2011-07-29 14:30:00,41.65,41.66,41.65,41.66,4500.0,32.7103,32.7181,32.7103,32.7181,4500.0
2011-07-29 14:35:00,41.65,41.7,41.65,41.7,13800.0,32.7103,32.7495,32.7103,32.7495,13800.0
2011-07-29 14:40:00,41.69,41.74,41.69,41.72,16400.0,32.7417,32.7809,32.7417,32.7652,16400.0
2011-07-29 14:45:00,41.72,41.72,41.71,41.71,3900.0,32.7652,32.7652,32.7574,32.7574,3900.0
2011-07-29 14:50:00,41.71,41.71,41.69,41.7,4800.0,32.7574,32.7574,32.7417,32.7495,4800.0
2011-07-29 14:55:00,41.7,41.73,41.66,41.66,13500.0,32.7495,32.7731,32.7181,32.7181,13500.0
2011-07-29 15:00:00,41.67,41.67,41.62,41.64,14800.0,32.726,32.726,32.6867,32.7024,14800.0
2011-07-29 15:05:00,41.64,41.69,41.64,41.69,9100.0,32.7024,32.7417,32.7024,32.7417,9100.0
2011-07-29 15:10:00,41.69,41.69,41.66,41.67,9500.0,32.7417,32.7417,32.7181,32.726,9500.0
2011-07-29 15:15:00,41.67,41.67,41.59,41.59,28700.0,32.726,32.726,32.6631,32.6631,28700.0
2011-07-29 15:20:00,41.59,41.61,41.57,41.57,25200.0,32.6631,32.6788,32.6474,32.6474,25200.0
2011-07-29 15:25:00,41.57,41.6,41.55,41.6,19300.0,32.6474,32.671,32.6317,32.671,19300.0
2011-07-29 15:30:00,41.59,41.6,41.53,41.55,23000.0,32.6631,32.671,32.616,32.6317,23000.0
2011-07-29 15:35:00,41.55,41.59,41.54,41.59,13900.0,32.6317,32.6631,32.6239,32.6631,13900.0
2011-07-29 15:40:00,41.59,41.6,41.51,41.52,55000.0,32.6631,32.671,32.6003,32.6082,55000.0
2011-07-29 15:45:00,41.51,41.51,41.33,41.34,122600.0,32.6003,32.6003,32.4589,32.4668,122600.0
2011-07-29 15:50:00,41.35,41.42,41.34,41.42,109800.0,32.4746,32.5296,32.4668,32.5296,109800.0
2011-07-29 15:55:00,41.42,41.48,41.4,41.41,209600.0,32.5296,32.5767,32.5139,32.5218,209600.0
2011-08-01 09:30:00,41.71,41.89,41.66,41.73,53500.0,32.7574,32.8987,32.7181,32.7731,53500.0
2011-08-01 09:35:00,41.75,41.8,41.69,41.72,38400.0,32.7888,32.8281,32.7417,32.7652,38400.0
2011-08-01 09:40:00,41.71,41.77,41.71,41.75,23500.0,32.7574,32.8045,32.7574,32.7888,23500.0
2011-08-01 09:45:00,41.74,41.75,41.65,41.67,26300.0,32.7809,32.7888,32.7103,32.726,26300.0
2011-08-01 09:50:00,41.67,41.7,41.57,41.6,23100.0,32.726,32.7495,32.6474,32.671,23100.0
2011-08-01 09:55:00,41.6,41.63,41.58,41.61,15300.0,32.671,32.6945,32.6553,32.6788,15300.0
2011-08-01 10:00:00,41.6,41.61,41.3,41.34,88300.0,32.671,32.6788,32.4354,32.4668,88300.0
2011-08-01 10:05:00,41.34,41.42,41.32,41.42,32500.0,32.4668,32.5296,32.4511,32.5296,32500.0
2011-08-01 10:10:00,41.41,41.45,41.36,41.38,51000.0,32.5218,32.5532,32.4825,32.4982,51000.0
2011-08-01 10:15:00,41.38,41.44,41.38,41.41,43300.0,32.4982,32.5453,32.4982,32.5218,43300.0
2011-08-01 10:20:00,41.41,41.45,41.4,41.45,35300.0,32.5218,32.5532,32.5139,32.5532,35300.0
2011-08-01 10:25:00,41.45,41.45,41.41,41.45,39900.0,32.5532,32.5532,32.5218,32.5532,39900.0
2011-08-01 10:30:00,41.45,41.46,41.41,41.41,30300.0,32.5532,32.561,32.5218,32.5218,30300.0
2011-08-01 10:35:00,41.41,41.43,41.36,41.39,17300.0,32.5218,32.5375,32.4825,32.5061,17300.0
2011-08-01 10:40:00,41.39,41.43,41.39,41.43,14400.0,32.5061,32.5375,32.5061,32.5375,14400.0
2011-08-01 10:45:00,41.43,41.47,41.4,41.41,14700.0,32.5375,32.5689,32.5139,32.5218,14700.0
2011-08-01 10:50:00,41.42,41.44,41.4,41.4,13300.0,32.5296,32.5453,32.5139,32.5139,13300.0
2011-08-01 10:55:00,41.4,41.42,41.39,41.42,8800.0,32.5139,32.5296,32.5061,32.5296,8800.0
2011-08-01 11:00:00,41.42,41.45,41.34,41.36,17600.0,32.5296,32.5532,32.4668,32.4825,17600.0
2011-08-01 11:05:00,41.36,41.39,41.31,41.38,21100.0,32.4825,32.5061,32.4432,32.4982,21100.0
2011-08-01 11:10:00,41.38,41.43,41.36,41.36,16800.0,32.4982,32.5375,32.4825,32.4825,16800.0
2011-08-01 11:15:00,41.36,41.43,41.36,41.37,10900.0,32.4825,32.5375,32.4825,32.4904,10900.0
2011-08-01 11:20:00,41.38,41.43,41.38,41.42,6700.0,32.4982,32.5375,32.4982,32.5296,6700.0
2011-08-01 11:25:00,41.42,41.44,41.41,41.44,11400.0,32.5296,32.5453,32.5218,32.5453,11400.0
2011-08-01 11:30:00,41.45,41.45,41.35,41.36,16900.0,32.5532,32.5532,32.4746,32.4825,16900.0
2011-08-01 11:35:00,41.37,41.37,41.27,41.31,22300.0,32.4904,32.4904,32.4118,32.4432,22300.0
2011-08-01 11:40:00,41.31,41.34,41.28,41.29,10800.0,32.4432,32.4668,32.4197,32.4275,10800.0
2011-08-01 11:45:00,41.3,41.34,41.29,41.29,12500.0,32.4354,32.4668,32.4275,32.4275,12500.0
2011-08-01 11:50:00,41.29,41.36,41.29,41.34,20700.0,32.4275,32.4825,32.4275,32.4668,20700.0
2011-08-01 11:55:00,41.35,41.35,41.28,41.3,12400.0,32.4746,32.4746,32.4197,32.4354,12400.0
2011-08-01 12:00:00,41.3,41.34,41.3,41.34,12900.0,32.4354,32.4668,32.4354,32.4668,12900.0
2011-08-01 12:05:00,41.34,41.34,41.27,41.31,10500.0,32.4668,32.4668,32.4118,32.4432,10500.0
2011-08-01 12:10:00,41.31,41.34,41.26,41.26,31200.0,32.4432,32.4668,32.404,32.404,31200.0
2011-08-01 12:15:00,41.27,41.29,41.21,41.29,22500.0,32.4118,32.4275,32.3647,32.4275,22500.0
2011-08-01 12:20:00,41.29,41.32,41.23,41.23,19900.0,32.4275,32.4511,32.3804,32.3804,19900.0
2011-08-01 12:25:00,41.23,41.28,41.23,41.28,15600.0,32.3804,32.4197,32.3804,32.4197,15600.0
2011-08-01 12:30:00,41.28,41.29,41.27,41.29,5300.0,32.4197,32.4275,32.4118,32.4275,5300.0
2011-08-01 12:35:00,41.29,41.3,41.28,41.3,4600.0,32.4275,32.4354,32.4197,32.4354,4600.0
2011-08-01 12:40:00,41.3,41.31,41.29,41.3,7600.0,32.4354,32.4432,32.4275,32.4354,7600.0
2011-08-01 12:45:00,41.3,41.33,41.3,41.33,7000.0,32.4354,32.4589,32.4354,32.4589,7000.0
2011-08-01 12:50:00,41.33,41.37,41.32,41.35,7600.0,32.4589,32.4904,32.4511,32.4746,7600.0
2011-08-01 12:55:00,41.35,41.35,41.3,41.33,11800.0,32.4746,32.4746,32.4354,32.4589,11800.0
2011-08-01 13:00:00,41.33,41.34,41.32,41.33,7000.0,32.4589,32.4668,32.4511,32.4589,7000.0
2011-08-01 13:05:00,41.34,41.34,41.27,41.32,12200.0,32.4668,32.4668,32.4118,32.4511,12200.0
2011-08-01 13:10:00,41.32,41.32,41.29,41.3,5700.0,32.4511,32.4511,32.4275,32.4354,5700.0
2011-08-01 13:15:00,41.29,41.3,41.28,41.3,5700.0,32.4275,32.4354,32.4197,32.4354,5700.0
2011-08-01 13:20:00,41.29,41.3,41.27,41.3,15300.0,32.4275,32.4354,32.4118,32.4354,15300.0
2011-08-01 13:25:00,41.29,41.31,41.28,41.3,16200.0,32.4275,32.4432,32.4197,32.4354,16200.0
2011-08-01 13:30:00,41.31,41.31,41.29,41.3,6600.0,32.4432,32.4432,32.4275,32.4354,6600.0
2011-08-01 13:35:00,41.31,41.31,41.3,41.31,3900.0,32.4432,32.4432,32.4354,32.4432,3900.0
2011-08-01 13:40:00,41.31,41.34,41.3,41.34,8100.0,32.4432,32.4668,32.4354,32.4668,8100.0
2011-08-01 13:45:00,41.33,41.36,41.33,41.34,9300.0,32.4589,32.4825,32.4589,32.4668,9300.0
2011-08-01 13:50:00,41.35,41.36,41.34,41.35,4500.0,32.4746,32.4825,32.4668,32.4746,4500.0
2011-08-01 13:55:00,41.36,41.36,41.34,41.36,8500.0,32.4825,32.4825,32.4668,32.4825,8500.0
2011-08-01 14:00:00,41.36,41.36,41.32,41.33,9600.0,32.4825,32.4825,32.4511,32.4589,9600.0
2011-08-01 14:05:00,41.32,41.34,41.32,41.32,20300.0,32.4511,32.4668,32.4511,32.4511,20300.0
2011-08-01 14:10:00,41.32,41.32,41.25,41.25,16800.0,32.4511,32.4511,32.3961,32.3961,16800.0
2011-08-01 14:15:00,41.25,41.28,41.23,41.27,18800.0,32.3961,32.4197,32.3804,32.4118,18800.0
2011-08-01 14:20:00,41.27,41.31,41.27,41.31,16500.0,32.4118,32.4432,32.4118,32.4432,16500.0
2011-08-01 14:25:00,41.31,41.31,41.29,41.31,7800.0,32.4432,32.4432,32.4275,32.4432,7800.0
2011-08-01 14:30:00,41.31,41.36,41.29,41.35,19700.0,32.4432,32.4825,32.4275,32.4746,19700.0
2011-08-01 14:35:00,41.36,41.37,41.36,41.37,4500.0,32.4825,32.4904,32.4825,32.4904,4500.0
2011-08-01 14:40:00,41.37,41.39,41.36,41.37,15900.0,32.4904,32.5061,32.4825,32.4904,15900.0
2011-08-01 14:45:00,41.38,41.41,41.38,41.41,5500.0,32.4982,32.5218,32.4982,32.5218,5500.0
2011-08-01 14:50:00,41.41,41.47,41.4,41.46,17800.0,32.5218,32.5689,32.5139,32.561,17800.0
2011-08-01 14:55:00,41.46,41.48,41.45,41.48,10800.0,32.561,32.5767,32.5532,32.5767,10800.0
2011-08-01 15:00:00,41.48,41.51,41.47,41.5,14200.0,32.5767,32.6003,32.5689,32.5925,14200.0
2011-08-01 15:05:00,41.5,41.51,41.5,41.5,5900.0,32.5925,32.6003,32.5925,32.5925,5900.0
2011-08-01 15:10:00,41.51,41.53,41.51,41.53,9100.0,32.6003,32.616,32.6003,32.616,9100.0
2011-08-01 15:15:00,41.53,41.54,41.47,41.53,23400.0,32.616,32.6239,32.5689,32.616,23400.0
2011-08-01 15:20:00,41.54,41.59,41.53,41.59,11800.0,32.6239,32.6631,32.616,32.6631,11800.0
2011-08-01 15:25:00,41.59,41.62,41.59,41.61,24700.0,32.6631,32.6867,32.6631,32.6788,24700.0
2011-08-01 15:30:00,41.61,41.62,41.52,41.52,22200.0,32.6788,32.6867,32.6082,32.6082,22200.0
2011-08-01 15:35:00,41.52,41.58,41.47,41.58,33600.0,32.6082,32.6553,32.5689,32.6553,33600.0
2011-08-01 15:40:00,41.58,41.6,41.51,41.52,47000.0,32.6553,32.671,32.6003,32.6082,47000.0
2011-08-01 15:45:00,41.52,41.58,41.52,41.57,29800.0,32.6082,32.6553,32.6082,32.6474,29800.0
2011-08-01 15:50:00,41.56,41.58,41.47,41.5,59000.0,32.6396,32.6553,32.5689,32.5925,59000.0
2011-08-01 15:55:00,41.5,41.53,41.49,41.52,84600.0,32.5925,32.616,32.5846,32.6082,84600.0
2011-08-02 09:30:00,41.14,41.27,41.11,41.2,45400.0,32.3097,32.4118,32.2862,32.3568,45400.0
2011-08-02 09:35:00,41.2,41.24,41.18,41.23,15500.0,32.3568,32.3883,32.3411,32.3804,15500.0
2011-08-02 09:40:00,41.22,41.23,41.19,41.21,11700.0,32.3726,32.3804,32.349,32.3647,11700.0
2011-08-02 09:45:00,41.23,41.35,41.23,41.31,10900.0,32.3804,32.4746,32.3804,32.4432,10900.0
2011-08-02 09:50:00,41.3,41.3,41.21,41.22,21100.0,32.4354,32.4354,32.3647,32.3726,21100.0
2011-08-02 09:55:00,41.23,41.23,41.17,41.17,24600.0,32.3804,32.3804,32.3333,32.3333,24600.0
2011-08-02 10:00:00,41.18,41.19,41.08,41.08,22900.0,32.3411,32.349,32.2626,32.2626,22900.0
2011-08-02 10:05:00,41.08,41.11,41.06,41.11,23600.0,32.2626,32.2862,32.2469,32.2862,23600.0
2011-08-02 10:10:00,41.12,41.17,41.12,41.14,25000.0,32.294,32.3333,32.294,32.3097,25000.0
2011-08-02 10:15:00,41.14,41.14,41.06,41.09,24200.0,32.3097,32.3097,32.2469,32.2705,24200.0
2011-08-02 10:20:00,41.09,41.09,41.03,41.03,16700.0,32.2705,32.2705,32.2233,32.2233,16700.0
2011-08-02 10:25:00,41.03,41.05,41.0,41.02,38300.0,32.2233,32.239,32.1998,32.2155,38300.0
2011-08-02 10:30:00,41.02,41.03,40.96,40.98,29000.0,32.2155,32.2233,32.1684,32.1841,29000.0
2011-08-02 10:35:00,40.98,41.03,40.98,41.01,5200.0,32.1841,32.2233,32.1841,32.2076,5200.0
2011-08-02 10:40:00,41.01,41.03,40.97,41.03,11000.0,32.2076,32.2233,32.1762,32.2233,11000.0
2011-08-02 10:45:00,41.02,41.04,40.99,40.99,22200.0,32.2155,32.2312,32.1919,32.1919,22200.0
2011-08-02 10:50:00,40.99,40.99,40.88,40.88,38400.0,32.1919,32.1919,32.1055,32.1055,38400.0
2011-08-02 10:55:00,40.88,40.91,40.87,40.89,26100.0,32.1055,32.1291,32.0977,32.1134,26100.0
2011-08-02 11:00:00,40.89,40.95,40.85,40.93,41200.0,32.1134,32.1605,32.082,32.1448,41200.0
2011-08-02 11:05:00,40.93,40.95,40.81,40.82,56300.0,32.1448,32.1605,32.0506,32.0584,56300.0
2011-08-02 11:10:00,40.81,40.83,40.78,40.81,43300.0,32.0506,32.0663,32.027,32.0506,43300.0
2011-08-02 11:15:00,40.82,40.83,40.78,40.79,22500.0,32.0584,32.0663,32.027,32.0348,22500.0
2011-08-02 11:20:00,40.8,40.83,40.78,40.82,23300.0,32.0427,32.0663,32.027,32.0584,23300.0
2011-08-02 11:25:00,40.82,40.83,40.78,40.79,18100.0,32.0584,32.0663,32.027,32.0348,18100.0
2011-08-02 11:30:00,40.79,40.83,40.78,40.79,7300.0,32.0348,32.0663,32.027,32.0348,7300.0
2011-08-02 11:35:00,40.79,40.79,40.74,40.74,12400.0,32.0348,32.0348,31.9956,31.9956,12400.0
2011-08-02 11:40:00,40.73,40.74,40.7,40.72,9800.0,31.9877,31.9956,31.9642,31.9799,9800.0
2011-08-02 11:45:00,40.72,40.79,40.72,40.79,8500.0,31.9799,32.0348,31.9799,32.0348,8500.0
2011-08-02 11:50:00,40.79,40.83,40.79,40.8,8100.0,32.0348,32.0663,32.0348,32.0427,8100.0
2011-08-02 11:55:00,40.8,40.81,40.73,40.74,9900.0,32.0427,32.0506,31.9877,31.9956,9900.0
2011-08-02 12:00:00,40.74,40.74,40.72,40.73,8400.0,31.9956,31.9956,31.9799,31.9877,8400.0
2011-08-02 12:05:00,40.73,40.79,40.72,40.76,9900.0,31.9877,32.0348,31.9799,32.0113,9900.0
2011-08-02 12:10:00,40.76,40.76,40.74,40.75,7900.0,32.0113,32.0113,31.9956,32.0034,7900.0
2011-08-02 12:15:00,40.75,40.79,40.74,40.79,5900.0,32.0034,32.0348,31.9956,32.0348,5900.0
2011-08-02 12:20:00,40.78,40.83,40.78,40.83,11300.0,32.027,32.0663,32.027,32.0663,11300.0
2011-08-02 12:25:00,40.83,40.83,40.77,40.79,11000.0,32.0663,32.0663,32.0191,32.0348,11000.0
2011-08-02 12:30:00,40.79,40.79,40.71,40.73,28900.0,32.0348,32.0348,31.972,31.9877,28900.0
2011-08-02 12:35:00,40.72,40.72,40.66,40.7,31000.0,31.9799,31.9799,31.9327,31.9642,31000.0
2011-08-02 12:40:00,40.69,40.71,40.66,40.66,22800.0,31.9563,31.972,31.9327,31.9327,22800.0
2011-08-02 12:45:00,40.66,40.67,40.57,40.61,34800.0,31.9327,31.9406,31.8621,31.8935,34800.0
2011-08-02 12:50:00,40.61,40.61,40.52,40.52,24000.0,31.8935,31.8935,31.8228,31.8228,24000.0
2011-08-02 12:55:00,40.53,40.56,40.49,40.54,39900.0,31.8307,31.8542,31.7992,31.8385,39900.0
2011-08-02 13:00:00,40.54,40.62,40.54,40.61,14200.0,31.8385,31.9013,31.8385,31.8935,14200.0
2011-08-02 13:05:00,40.61,40.62,40.59,40.59,16200.0,31.8935,31.9013,31.8778,31.8778,16200.0
2011-08-02 13:10:00,40.59,40.6,40.55,40.56,14700.0,31.8778,31.8856,31.8464,31.8542,14700.0
2011-08-02 13:15:00,40.57,40.61,40.57,40.6,15600.0,31.8621,31.8935,31.8621,31.8856,15600.0
2011-08-02 13:20:00,40.6,40.63,40.6,40.6,16700.0,31.8856,31.9092,31.8856,31.8856,16700.0
2011-08-02 13:25:00,40.6,40.61,40.59,40.61,7600.0,31.8856,31.8935,31.8778,31.8935,7600.0
2011-08-02 13:30:00,40.61,40.62,40.59,40.62,20500.0,31.8935,31.9013,31.8778,31.9013,20500.0
2011-08-02 13:35:00,40.62,40.62,40.53,40.55,29700.0,31.9013,31.9013,31.8307,31.8464,29700.0
2011-08-02 13:40:00,40.55,40.57,40.55,40.55,9000.0,31.8464,31.8621,31.8464,31.8464,9000.0
2011-08-02 13:45:00,40.56,40.57,40.49,40.53,24700.0,31.8542,31.8621,31.7992,31.8307,24700.0
2011-08-02 13:50:00,40.53,40.54,40.51,40.53,13500.0,31.8307,31.8385,31.8149,31.8307,13500.0
2011-08-02 13:55:00,40.52,40.52,40.44,40.45,42400.0,31.8228,31.8228,31.76,31.7678,42400.0
2011-08-02 14:00:00,40.46,40.56,40.46,40.56,44900.0,31.7757,31.8542,31.7757,31.8542,44900.0
2011-08-02 14:05:00,40.55,40.58,40.5,40.51,43200.0,31.8464,31.8699,31.8071,31.8149,43200.0
2011-08-02 14:10:00,40.5,40.55,40.5,40.55,23800.0,31.8071,31.8464,31.8071,31.8464,23800.0
2011-08-02 14:15:00,40.54,40.58,40.53,40.56,25300.0,31.8385,31.8699,31.8307,31.8542,25300.0
2011-08-02 14:20:00,40.57,40.63,40.57,40.6,32900.0,31.8621,31.9092,31.8621,31.8856,32900.0
2011-08-02 14:25:00,40.6,40.64,40.6,40.63,26600.0,31.8856,31.917,31.8856,31.9092,26600.0
2011-08-02 14:30:00,40.62,40.65,40.59,40.6,30300.0,31.9013,31.9249,31.8778,31.8856,30300.0
2011-08-02 14:35:00,40.61,40.62,40.58,40.61,14200.0,31.8935,31.9013,31.8699,31.8935,14200.0
2011-08-02 14:40:00,40.6,40.65,40.59,40.65,37300.0,31.8856,31.9249,31.8778,31.9249,37300.0
2011-08-02 14:45:00,40.64,40.68,40.64,40.66,58400.0,31.917,31.9485,31.917,31.9327,58400.0
2011-08-02 14:50:00,40.66,40.73,40.65,40.72,35400.0,31.9327,31.9877,31.9249,31.9799,35400.0
2011-08-02 14:55:00,40.72,40.78,40.72,40.75,24300.0,31.9799,32.027,31.9799,32.0034,24300.0
2011-08-02 15:00:00,40.76,40.78,40.75,40.77,16700.0,32.0113,32.027,32.0034,32.0191,16700.0
2011-08-02 15:05:00,40.77,40.78,40.73,40.73,25800.0,32.0191,32.027,31.9877,31.9877,25800.0
2011-08-02 15:10:00,40.73,40.75,40.7,40.7,24300.0,31.9877,32.0034,31.9642,31.9642,24300.0
2011-08-02 15:15:00,40.69,40.71,40.68,40.69,18100.0,31.9563,31.972,31.9485,31.9563,18100.0
2011-08-02 15:20:00,40.7,40.7,40.65,40.65,24800.0,31.9642,31.9642,31.9249,31.9249,24800.0
2011-08-02 15:25:00,40.65,40.66,40.6,40.64,51900.0,31.9249,31.9327,31.8856,31.917,51900.0
2011-08-02 15:30:00,40.64,40.7,40.63,40.69,44600.0,31.917,31.9642,31.9092,31.9563,44600.0
2011-08-02 15:35:00,40.68,40.69,40.63,40.65,40500.0,31.9485,31.9563,31.9092,31.9249,40500.0
2011-08-02 15:40:00,40.65,40.65,40.49,40.5,98500.0,31.9249,31.9249,31.7992,31.8071,98500.0
2011-08-02 15:45:00,40.49,40.49,40.35,40.37,180300.0,31.7992,31.7992,31.6893,31.705,180300.0
2011-08-02 15:50:00,40.37,40.37,40.25,40.29,132200.0,31.705,31.705,31.6108,31.6422,132200.0
2011-08-02 15:55:00,40.29,40.29,40.22,40.23,245000.0,31.6422,31.6422,31.5872,31.595,245000.0
2011-08-03 09:30:00,40.22,40.39,40.21,40.22,26600.0,31.5872,31.7207,31.5793,31.5872,26600.0
2011-08-03 09:35:00,40.22,40.22,40.1,40.16,39500.0,31.5872,31.5872,31.4929,31.5401,39500.0
2011-08-03 09:40:00,40.16,40.17,40.08,40.1,44300.0,31.5401,31.5479,31.4772,31.4929,44300.0
2011-08-03 09:45:00,40.11,40.29,40.08,40.29,41000.0,31.5008,31.6422,31.4772,31.6422,41000.0
2011-08-03 09:50:00,40.3,40.31,40.22,40.24,37400.0,31.65,31.6579,31.5872,31.6029,37400.0
2011-08-03 09:55:00,40.23,40.27,40.2,40.24,34300.0,31.595,31.6265,31.5715,31.6029,34300.0
2011-08-03 10:00:00,40.24,40.37,40.15,40.37,53200.0,31.6029,31.705,31.5322,31.705,53200.0
2011-08-03 10:05:00,40.37,40.4,40.3,40.37,27700.0,31.705,31.7286,31.65,31.705,27700.0
2011-08-03 10:10:00,40.36,40.38,40.32,40.35,29900.0,31.6971,31.7128,31.6657,31.6893,29900.0
2011-08-03 10:15:00,40.35,40.35,40.29,40.3,21200.0,31.6893,31.6893,31.6422,31.65,21200.0
2011-08-03 10:20:00,40.3,40.3,40.22,40.23,20700.0,31.65,31.65,31.5872,31.595,20700.0
2011-08-03 10:25:00,40.23,40.33,40.23,40.3,14400.0,31.595,31.6736,31.595,31.65,14400.0
2011-08-03 10:30:00,40.3,40.36,40.27,40.3,65600.0,31.65,31.6971,31.6265,31.65,65600.0
2011-08-03 10:35:00,40.3,40.3,40.02,40.09,93900.0,31.65,31.65,31.4301,31.4851,93900.0
2011-08-03 10:40:00,40.09,40.14,40.05,40.12,54500.0,31.4851,31.5244,31.4537,31.5087,54500.0
2011-08-03 10:45:00,40.13,40.13,40.06,40.1,29200.0,31.5165,31.5165,31.4615,31.4929,29200.0
2011-08-03 10:50:00,40.1,40.17,40.07,40.09,31200.0,31.4929,31.5479,31.4694,31.4851,31200.0
2011-08-03 10:55:00,40.09,40.1,40.0,40.03,47200.0,31.4851,31.4929,31.4144,31.438,47200.0
2011-08-03 11:00:00,40.03,40.13,40.01,40.07,31300.0,31.438,31.5165,31.4223,31.4694,31300.0
2011-08-03 11:05:00,40.07,40.1,40.01,40.02,46100.0,31.4694,31.4929,31.4223,31.4301,46100.0
2011-08-03 11:10:00,40.01,40.12,40.0,40.12,34600.0,31.4223,31.5087,31.4144,31.5087,34600.0
2011-08-03 11:15:00,40.11,40.2,40.09,40.14,23800.0,31.5008,31.5715,31.4851,31.5244,23800.0
2011-08-03 11:20:00,40.13,40.16,40.04,40.04,26900.0,31.5165,31.5401,31.4458,31.4458,26900.0
2011-08-03 11:25:00,40.03,40.04,39.99,39.99,41000.0,31.438,31.4458,31.4066,31.4066,41000.0
2011-08-03 11:30:00,40.0,40.02,39.99,39.99,53100.0,31.4144,31.4301,31.4066,31.4066,53100.0
2011-08-03 11:35:00,39.99,40.01,39.99,40.0,50500.0,31.4066,31.4223,31.4066,31.4144,50500.0
2011-08-03 11:40:00,40.0,40.0,39.97,39.99,73100.0,31.4144,31.4144,31.3909,31.4066,73100.0
2011-08-03 11:45:00,39.98,40.01,39.98,40.0,13000.0,31.3987,31.4223,31.3987,31.4144,13000.0
2011-08-03 11:50:00,40.0,40.06,40.0,40.06,15200.0,31.4144,31.4615,31.4144,31.4615,15200.0
2011-08-03 11:55:00,40.05,40.11,40.04,40.09,20300.0,31.4537,31.5008,31.4458,31.4851,20300.0
2011-08-03 12:00:00,40.08,40.09,39.96,39.98,20900.0,31.4772,31.4851,31.383,31.3987,20900.0
2011-08-03 12:05:00,39.97,40.0,39.93,39.94,23000.0,31.3909,31.4144,31.3594,31.3673,23000.0
2011-08-03 12:10:00,39.95,39.99,39.94,39.97,34500.0,31.3751,31.4066,31.3673,31.3909,34500.0
2011-08-03 12:15:00,39.97,40.0,39.96,39.97,46900.0,31.3909,31.4144,31.383,31.3909,46900.0
2011-08-03 12:20:00,39.97,39.99,39.95,39.99,42400.0,31.3909,31.4066,31.3751,31.4066,42400.0
2011-08-03 12:25:00,39.99,40.01,39.98,40.01,23000.0,31.4066,31.4223,31.3987,31.4223,23000.0
2011-08-03 12:30:00,40.0,40.03,39.98,40.03,28400.0,31.4144,31.438,31.3987,31.438,28400.0
2011-08-03 12:35:00,40.04,40.15,40.04,40.15,30700.0,31.4458,31.5322,31.4458,31.5322,30700.0
2011-08-03 12:40:00,40.15,40.19,40.12,40.18,27800.0,31.5322,31.5636,31.5087,31.5558,27800.0
2011-08-03 12:45:00,40.18,40.19,40.14,40.15,9900.0,31.5558,31.5636,31.5244,31.5322,9900.0
2011-08-03 12:50:00,40.15,40.19,40.15,40.16,14600.0,31.5322,31.5636,31.5322,31.5401,14600.0
2011-08-03 12:55:00,40.16,40.16,40.09,40.12,20100.0,31.5401,31.5401,31.4851,31.5087,20100.0
2011-08-03 13:00:00,40.12,40.12,40.08,40.09,18000.0,31.5087,31.5087,31.4772,31.4851,18000.0
2011-08-03 13:05:00,40.08,40.1,40.07,40.09,17300.0,31.4772,31.4929,31.4694,31.4851,17300.0
2011-08-03 13:10:00,40.1,40.14,40.08,40.14,9400.0,31.4929,31.5244,31.4772,31.5244,9400.0
2011-08-03 13:15:00,40.13,40.14,40.12,40.12,19600.0,31.5165,31.5244,31.5087,31.5087,19600.0
2011-08-03 13:20:00,40.12,40.16,40.09,40.16,15600.0,31.5087,31.5401,31.4851,31.5401,15600.0
2011-08-03 13:25:00,40.16,40.16,40.08,40.14,24400.0,31.5401,31.5401,31.4772,31.5244,24400.0
2011-08-03 13:30:00,40.14,40.29,40.14,40.29,25000.0,31.5244,31.6422,31.5244,31.6422,25000.0
2011-08-03 13:35:00,40.29,40.38,40.26,40.36,34800.0,31.6422,31.7128,31.6186,31.6971,34800.0
2011-08-03 13:40:00,40.36,40.45,40.32,40.45,36700.0,31.6971,31.7678,31.6657,31.7678,36700.0
2011-08-03 13:45:00,40.46,40.53,40.45,40.5,35000.0,31.7757,31.8307,31.7678,31.8071,35000.0
2011-08-03 13:50:00,40.5,40.5,40.37,40.38,18200.0,31.8071,31.8071,31.705,31.7128,18200.0
2011-08-03 13:55:00,40.37,40.38,40.28,40.32,14800.0,31.705,31.7128,31.6343,31.6657,14800.0
2011-08-03 14:00:00,40.32,40.42,40.32,40.41,26400.0,31.6657,31.7443,31.6657,31.7364,26400.0
2011-08-03 14:05:00,40.42,40.44,40.34,40.34,25000.0,31.7443,31.76,31.6814,31.6814,25000.0
2011-08-03 14:10:00,40.35,40.39,40.33,40.39,17500.0,31.6893,31.7207,31.6736,31.7207,17500.0
2011-08-03 14:15:00,40.38,40.38,40.27,40.27,22800.0,31.7128,31.7128,31.6265,31.6265,22800.0
2011-08-03 14:20:00,40.27,40.28,40.23,40.24,20400.0,31.6265,31.6343,31.595,31.6029,20400.0
2011-08-03 14:25:00,40.23,40.24,40.15,40.16,29200.0,31.595,31.6029,31.5322,31.5401,29200.0
2011-08-03 14:30:00,40.16,40.2,40.12,40.13,22700.0,31.5401,31.5715,31.5087,31.5165,22700.0
2011-08-03 14:35:00,40.13,40.16,40.09,40.15,22100.0,31.5165,31.5401,31.4851,31.5322,22100.0
2011-08-03 14:40:00,40.15,40.22,40.14,40.19,23800.0,31.5322,31.5872,31.5244,31.5636,23800.0
2011-08-03 14:45:00,40.18,40.21,40.14,40.21,18300.0,31.5558,31.5793,31.5244,31.5793,18300.0
2011-08-03 14:50:00,40.22,40.23,40.19,40.21,12500.0,31.5872,31.595,31.5636,31.5793,12500.0
2011-08-03 14:55:00,40.22,40.3,40.2,40.27,17400.0,31.5872,31.65,31.5715,31.6265,17400.0
2011-08-03 15:00:00,40.26,40.32,40.25,40.32,28500.0,31.6186,31.6657,31.6108,31.6657,28500.0
2011-08-03 15:05:00,40.33,40.33,40.21,40.22,15200.0,31.6736,31.6736,31.5793,31.5872,15200.0
2011-08-03 15:10:00,40.21,40.29,40.2,40.23,23100.0,31.5793,31.6422,31.5715,31.595,23100.0
2011-08-03 15:15:00,40.22,40.39,40.21,40.39,23200.0,31.5872,31.7207,31.5793,31.7207,23200.0
2011-08-03 15:20:00,40.38,40.5,40.38,40.5,39600.0,31.7128,31.8071,31.7128,31.8071,39600.0
2011-08-03 15:25:00,40.5,40.55,40.47,40.47,34500.0,31.8071,31.8464,31.7835,31.7835,34500.0
2011-08-03 15:30:00,40.46,40.47,40.4,40.41,32800.0,31.7757,31.7835,31.7286,31.7364,32800.0
2011-08-03 15:35:00,40.41,40.44,40.39,40.42,24300.0,31.7364,31.76,31.7207,31.7443,24300.0
2011-08-03 15:40:00,40.41,40.56,40.41,40.5,37000.0,31.7364,31.8542,31.7364,31.8071,37000.0
2011-08-03 15:45:00,40.5,40.53,40.43,40.47,50300.0,31.8071,31.8307,31.7521,31.7835,50300.0
2011-08-03 15:50:00,40.48,40.55,40.47,40.5,64700.0,31.7914,31.8464,31.7835,31.8071,64700.0
2011-08-03 15:55:00,40.51,40.52,40.47,40.48,371800.0,31.8149,31.8228,31.7835,31.7914,371800.0
2011-08-04 09:30:00,40.23,40.35,40.09,40.23,89400.0,31.595,31.6893,31.4851,31.595,89400.0
2011-08-04 09:35:00,40.21,40.43,40.21,40.37,38800.0,31.5793,31.7521,31.5793,31.705,38800.0
2011-08-04 09:40:00,40.37,40.41,40.23,40.23,59100.0,31.705,31.7364,31.595,31.595,59100.0
2011-08-04 09:45:00,40.22,40.33,40.22,40.28,45800.0,31.5872,31.6736,31.5872,31.6343,45800.0
2011-08-04 09:50:00,40.27,40.51,40.25,40.48,34000.0,31.6265,31.8149,31.6108,31.7914,34000.0
2011-08-04 09:55:00,40.49,40.51,40.45,40.48,38700.0,31.7992,31.8149,31.7678,31.7914,38700.0
2011-08-04 10:00:00,40.49,40.78,40.48,40.71,96800.0,31.7992,32.027,31.7914,31.972,96800.0
2011-08-04 10:05:00,40.7,40.82,40.68,40.82,44800.0,31.9642,32.0584,31.9485,32.0584,44800.0
2011-08-04 10:10:00,40.81,40.85,40.65,40.73,69600.0,32.0506,32.082,31.9249,31.9877,69600.0
2011-08-04 10:15:00,40.72,40.73,40.66,40.68,72800.0,31.9799,31.9877,31.9327,31.9485,72800.0
2011-08-04 10:20:00,40.68,40.82,40.66,40.8,45500.0,31.9485,32.0584,31.9327,32.0427,45500.0
2011-08-04 10:25:00,40.81,40.83,40.6,40.64,62100.0,32.0506,32.0663,31.8856,31.917,62100.0
2011-08-04 10:30:00,40.63,40.67,40.56,40.64,35500.0,31.9092,31.9406,31.8542,31.917,35500.0
2011-08-04 10:35:00,40.64,40.66,40.58,40.62,20200.0,31.917,31.9327,31.8699,31.9013,20200.0
2011-08-04 10:40:00,40.62,40.64,40.51,40.54,37400.0,31.9013,31.917,31.8149,31.8385,37400.0
2011-08-04 10:45:00,40.56,40.57,40.42,40.53,47800.0,31.8542,31.8621,31.7443,31.8307,47800.0
2011-08-04 10:50:00,40.53,40.55,40.45,40.45,27700.0,31.8307,31.8464,31.7678,31.7678,27700.0
2011-08-04 10:55:00,40.45,40.47,40.38,40.42,28600.0,31.7678,31.7835,31.7128,31.7443,28600.0
2011-08-04 11:00:00,40.42,40.45,40.37,40.44,14800.0,31.7443,31.7678,31.705,31.76,14800.0
2011-08-04 11:05:00,40.44,40.54,40.41,40.51,23000.0,31.76,31.8385,31.7364,31.8149,23000.0
2011-08-04 11:10:00,40.52,40.53,40.43,40.44,25200.0,31.8228,31.8307,31.7521,31.76,25200.0
2011-08-04 11:15:00,40.45,40.57,40.44,40.55,19800.0,31.7678,31.8621,31.76,31.8464,19800.0
2011-08-04 11:20:00,40.53,40.55,40.38,40.4,50600.0,31.8307,31.8464,31.7128,31.7286,50600.0
2011-08-04 11:25:00,40.4,40.45,40.38,40.42,83100.0,31.7286,31.7678,31.7128,31.7443,83100.0
2011-08-04 11:30:00,40.42,40.47,40.39,40.46,53800.0,31.7443,31.7835,31.7207,31.7757,53800.0
2011-08-04 11:35:00,40.45,40.45,40.41,40.43,23800.0,31.7678,31.7678,31.7364,31.7521,23800.0
2011-08-04 11:40:00,40.41,40.45,40.3,40.32,54400.0,31.7364,31.7678,31.65,31.6657,54400.0
2011-08-04 11:45:00,40.33,40.36,40.16,40.28,85500.0,31.6736,31.6971,31.5401,31.6343,85500.0
2011-08-04 11:50:00,40.28,40.38,40.24,40.28,59900.0,31.6343,31.7128,31.6029,31.6343,59900.0
2011-08-04 11:55:00,40.27,40.28,40.2,40.24,33700.0,31.6265,31.6343,31.5715,31.6029,33700.0
2011-08-04 12:00:00,40.24,40.24,40.19,40.22,31100.0,31.6029,31.6029,31.5636,31.5872,31100.0
2011-08-04 12:05:00,40.23,40.27,40.13,40.19,41000.0,31.595,31.6265,31.5165,31.5636,41000.0
2011-08-04 12:10:00,40.18,40.2,40.14,40.14,40000.0,31.5558,31.5715,31.5244,31.5244,40000.0
2011-08-04 12:15:00,40.14,40.14,40.09,40.11,18200.0,31.5244,31.5244,31.4851,31.5008,18200.0
2011-08-04 12:20:00,40.1,40.21,40.1,40.2,36500.0,31.4929,31.5793,31.4929,31.5715,36500.0
2011-08-04 12:25:00,40.19,40.22,40.18,40.21,32500.0,31.5636,31.5872,31.5558,31.5793,32500.0
2011-08-04 12:30:00,40.22,40.29,40.2,40.24,46200.0,31.5872,31.6422,31.5715,31.6029,46200.0
2011-08-04 12:35:00,40.24,40.25,40.18,40.2,21400.0,31.6029,31.6108,31.5558,31.5715,21400.0
2011-08-04 12:40:00,40.2,40.26,40.17,40.19,21700.0,31.5715,31.6186,31.5479,31.5636,21700.0
2011-08-04 12:45:00,40.18,40.22,40.18,40.22,65500.0,31.5558,31.5872,31.5558,31.5872,65500.0
2011-08-04 12:50:00,40.21,40.25,40.19,40.23,35400.0,31.5793,31.6108,31.5636,31.595,35400.0
2011-08-04 12:55:00,40.23,40.23,40.18,40.19,28900.0,31.595,31.595,31.5558,31.5636,28900.0
2011-08-04 13:00:00,40.19,40.22,40.11,40.11,17700.0,31.5636,31.5872,31.5008,31.5008,17700.0
2011-08-04 13:05:00,40.11,40.16,40.1,40.16,18500.0,31.5008,31.5401,31.4929,31.5401,18500.0
2011-08-04 13:10:00,40.14,40.25,40.12,40.23,82900.0,31.5244,31.6108,31.5087,31.595,82900.0
2011-08-04 13:15:00,40.22,40.38,40.19,40.33,79600.0,31.5872,31.7128,31.5636,31.6736,79600.0
2011-08-04 13:20:00,40.34,40.44,40.33,40.38,53700.0,31.6814,31.76,31.6736,31.7128,53700.0
2011-08-04 13:25:00,40.38,40.45,40.36,40.36,48700.0,31.7128,31.7678,31.6971,31.6971,48700.0
2011-08-04 13:30:00,40.37,40.39,40.24,40.29,53400.0,31.705,31.7207,31.6029,31.6422,53400.0
2011-08-04 13:35:00,40.29,40.31,40.27,40.3,26200.0,31.6422,31.6579,31.6265,31.65,26200.0
2011-08-04 13:40:00,40.3,40.31,40.26,40.29,40100.0,31.65,31.6579,31.6186,31.6422,40100.0
2011-08-04 13:45:00,40.3,40.3,40.2,40.2,32200.0,31.65,31.65,31.5715,31.5715,32200.0
2011-08-04 13:50:00,40.18,40.28,40.16,40.27,100100.0,31.5558,31.6343,31.5401,31.6265,100100.0
2011-08-04 13:55:00,40.27,40.39,40.26,40.38,126200.0,31.6265,31.7207,31.6186,31.7128,126200.0
2011-08-04 14:00:00,40.37,40.39,40.25,40.3,58700.0,31.705,31.7207,31.6108,31.65,58700.0
2011-08-04 14:05:00,40.3,40.34,40.26,40.33,47400.0,31.65,31.6814,31.6186,31.6736,47400.0
2011-08-04 14:10:00,40.34,40.37,40.29,40.32,55600.0,31.6814,31.705,31.6422,31.6657,55600.0
2011-08-04 14:15:00,40.32,40.4,40.29,40.32,86300.0,31.6657,31.7286,31.6422,31.6657,86300.0
2011-08-04 14:20:00,40.32,40.33,40.28,40.31,51100.0,31.6657,31.6736,31.6343,31.6579,51100.0
2011-08-04 14:25:00,40.31,40.33,40.11,40.16,79100.0,31.6579,31.6736,31.5008,31.5401,79100.0
2011-08-04 14:30:00,40.16,40.22,40.07,40.2,60800.0,31.5401,31.5872,31.4694,31.5715,60800.0
2011-08-04 14:35:00,40.2,40.25,40.19,40.25,57200.0,31.5715,31.6108,31.5636,31.6108,57200.0
2011-08-04 14:40:00,40.26,40.34,40.24,40.32,66200.0,31.6186,31.6814,31.6029,31.6657,66200.0
2011-08-04 14:45:00,40.32,40.42,40.32,40.4,108200.0,31.6657,31.7443,31.6657,31.7286,108200.0
2011-08-04 14:50:00,40.4,40.48,40.39,40.44,74900.0,31.7286,31.7914,31.7207,31.76,74900.0
2011-08-04 14:55:00,40.43,40.55,40.43,40.52,129600.0,31.7521,31.8464,31.7521,31.8228,129600.0
2011-08-04 15:00:00,40.52,40.64,40.52,40.6,149200.0,31.8228,31.917,31.8228,31.8856,149200.0
2011-08-04 15:05:00,40.6,40.79,40.59,40.79,111200.0,31.8856,32.0348,31.8778,32.0348,111200.0
2011-08-04 15:10:00,40.79,40.8,40.59,40.59,63500.0,32.0348,32.0427,31.8778,31.8778,63500.0
2011-08-04 15:15:00,40.59,40.65,40.56,40.61,92900.0,31.8778,31.9249,31.8542,31.8935,92900.0
2011-08-04 15:20:00,40.61,40.8,40.61,40.75,143500.0,31.8935,32.0427,31.8935,32.0034,143500.0
2011-08-04 15:25:00,40.75,40.82,40.71,40.74,188900.0,32.0034,32.0584,31.972,31.9956,188900.0
2011-08-04 15:30:00,40.73,40.77,40.67,40.73,215100.0,31.9877,32.0191,31.9406,31.9877,215100.0
2011-08-04 15:35:00,40.73,40.84,40.72,40.76,192100.0,31.9877,32.0741,31.9799,32.0113,192100.0
2011-08-04 15:40:00,40.76,40.8,40.74,40.77,189500.0,32.0113,32.0427,31.9956,32.0191,189500.0
2011-08-04 15:45:00,40.77,40.87,40.76,40.81,239300.0,32.0191,32.0977,32.0113,32.0506,239300.0
2011-08-04 15:50:00,40.81,40.82,40.56,40.64,202000.0,32.0506,32.0584,31.8542,31.917,202000.0
2011-08-04 15:55:00,40.63,40.71,40.59,40.66,456500.0,31.9092,31.972,31.8778,31.9327,456500.0
2011-08-05 09:30:00,41.37,41.43,40.65,41.23,113500.0,32.4904,32.5375,31.9249,32.3804,113500.0
2011-08-05 09:35:00,41.24,41.63,41.23,41.57,69900.0,32.3883,32.6945,32.3804,32.6474,69900.0
2011-08-05 09:40:00,41.56,41.56,41.35,41.45,50900.0,32.6396,32.6396,32.4746,32.5532,50900.0
2011-08-05 09:45:00,41.46,41.49,41.27,41.28,57800.0,32.561,32.5846,32.4118,32.4197,57800.0
2011-08-05 09:50:00,41.28,41.29,40.96,41.02,91800.0,32.4197,32.4275,32.1684,32.2155,91800.0
2011-08-05 09:55:00,41.0,41.03,40.78,40.87,131100.0,32.1998,32.2233,32.027,32.0977,131100.0
2011-08-05 10:00:00,40.87,40.93,40.8,40.9,105300.0,32.0977,32.1448,32.0427,32.1212,105300.0
2011-08-05 10:05:00,40.9,40.91,40.82,40.9,88800.0,32.1212,32.1291,32.0584,32.1212,88800.0
2011-08-05 10:10:00,40.9,40.95,40.84,40.89,102700.0,32.1212,32.1605,32.0741,32.1134,102700.0
2011-08-05 10:15:00,40.9,41.06,40.84,41.04,99200.0,32.1212,32.2469,32.0741,32.2312,99200.0
2011-08-05 10:20:00,41.05,41.16,41.02,41.14,68000.0,32.239,32.3254,32.2155,32.3097,68000.0
2011-08-05 10:25:00,41.14,41.16,41.06,41.07,50800.0,32.3097,32.3254,32.2469,32.2547,50800.0
2011-08-05 10:30:00,41.06,41.07,40.98,41.02,58000.0,32.2469,32.2547,32.1841,32.2155,58000.0
2011-08-05 10:35:00,41.03,41.06,41.0,41.01,62000.0,32.2233,32.2469,32.1998,32.2076,62000.0
2011-08-05 10:40:00,41.0,41.03,40.9,40.91,77600.0,32.1998,32.2233,32.1212,32.1291,77600.0
2011-08-05 10:45:00,40.91,40.97,40.85,40.97,69100.0,32.1291,32.1762,32.082,32.1762,69100.0
2011-08-05 10:50:00,40.97,41.0,40.93,40.97,68000.0,32.1762,32.1998,32.1448,32.1762,68000.0
2011-08-05 10:55:00,40.97,41.05,40.96,41.04,45300.0,32.1762,32.239,32.1684,32.2312,45300.0
2011-08-05 11:00:00,41.03,41.03,40.92,40.98,64700.0,32.2233,32.2233,32.1369,32.1841,64700.0
2011-08-05 11:05:00,40.97,41.01,40.9,41.0,50200.0,32.1762,32.2076,32.1212,32.1998,50200.0
2011-08-05 11:10:00,41.0,41.0,40.9,40.9,105800.0,32.1998,32.1998,32.1212,32.1212,105800.0
2011-08-05 11:15:00,40.91,40.92,40.77,40.83,72700.0,32.1291,32.1369,32.0191,32.0663,72700.0
2011-08-05 11:20:00,40.83,40.93,40.76,40.9,92100.0,32.0663,32.1448,32.0113,32.1212,92100.0
2011-08-05 11:25:00,40.91,41.0,40.88,40.89,82500.0,32.1291,32.1998,32.1055,32.1134,82500.0
2011-08-05 11:30:00,40.88,41.22,40.86,41.1,143300.0,32.1055,32.3726,32.0898,32.2783,143300.0
2011-08-05 11:35:00,41.11,41.24,41.11,41.2,96500.0,32.2862,32.3883,32.2862,32.3568,96500.0
2011-08-05 11:40:00,41.19,41.23,41.1,41.21,66800.0,32.349,32.3804,32.2783,32.3647,66800.0
2011-08-05 11:45:00,41.21,41.28,41.14,41.24,76000.0,32.3647,32.4197,32.3097,32.3883,76000.0
2011-08-05 11:50:00,41.24,41.3,41.09,41.29,93500.0,32.3883,32.4354,32.2705,32.4275,93500.0
2011-08-05 11:55:00,41.29,41.39,41.01,41.39,161700.0,32.4275,32.5061,32.2076,32.5061,161700.0
2011-08-05 12:00:00,41.4,41.41,41.18,41.26,147900.0,32.5139,32.5218,32.3411,32.404,147900.0
2011-08-05 12:05:00,41.3,41.3,41.18,41.24,75600.0,32.4354,32.4354,32.3411,32.3883,75600.0
2011-08-05 12:10:00,41.24,41.35,41.2,41.25,97400.0,32.3883,32.4746,32.3568,32.3961,97400.0
2011-08-05 12:15:00,41.25,41.49,41.25,41.33,85700.0,32.3961,32.5846,32.3961,32.4589,85700.0
2011-08-05 12:20:00,41.33,41.36,41.19,41.32,84000.0,32.4589,32.4825,32.349,32.4511,84000.0
2011-08-05 12:25:00,41.34,41.4,41.26,41.36,73800.0,32.4668,32.5139,32.404,32.4825,73800.0
2011-08-05 12:30:00,41.38,41.54,41.36,41.53,106400.0,32.4982,32.6239,32.4825,32.616,106400.0
2011-08-05 12:35:00,41.54,41.77,41.47,41.74,70500.0,32.6239,32.8045,32.5689,32.7809,70500.0
2011-08-05 12:40:00,41.74,41.87,41.67,41.85,88600.0,32.7809,32.883,32.726,32.8673,88600.0
2011-08-05 12:45:00,41.83,42.11,41.82,42.04,120900.0,32.8516,33.0715,32.8438,33.0165,120900.0
2011-08-05 12:50:00,42.04,42.19,41.89,41.96,76500.0,33.0165,33.1344,32.8987,32.9537,76500.0
2011-08-05 12:55:00,41.97,42.2,41.97,42.15,58800.0,32.9616,33.1422,32.9616,33.1029,58800.0
2011-08-05 13:00:00,42.14,42.33,42.13,42.18,62800.0,33.0951,33.2443,33.0872,33.1265,62800.0
2011-08-05 13:05:00,42.18,42.29,42.08,42.08,183900.0,33.1265,33.2129,33.048,33.048,183900.0
2011-08-05 13:10:00,42.07,42.08,41.84,41.86,120800.0,33.0401,33.048,32.8595,32.8752,120800.0
2011-08-05 13:15:00,41.87,41.95,41.85,41.94,71300.0,32.883,32.9459,32.8673,32.938,71300.0
2011-08-05 13:20:00,41.94,42.01,41.92,41.92,75500.0,32.938,32.993,32.9223,32.9223,75500.0
2011-08-05 13:25:00,41.9,41.97,41.85,41.96,28900.0,32.9066,32.9616,32.8673,32.9537,28900.0
2011-08-05 13:30:00,41.95,41.98,41.89,41.93,112300.0,32.9459,32.9694,32.8987,32.9302,112300.0
2011-08-05 13:35:00,41.92,42.02,41.89,41.94,56600.0,32.9223,33.0008,32.8987,32.938,56600.0
2011-08-05 13:40:00,41.95,42.05,41.92,42.04,94900.0,32.9459,33.0244,32.9223,33.0165,94900.0
2011-08-05 13:45:00,42.03,42.05,41.94,42.01,91400.0,33.0087,33.0244,32.938,32.993,91400.0
2011-08-05 13:50:00,42.0,42.16,41.98,42.15,69600.0,32.9851,33.1108,32.9694,33.1029,69600.0
2011-08-05 13:55:00,42.15,42.15,42.01,42.06,63900.0,33.1029,33.1029,32.993,33.0323,63900.0
2011-08-05 14:00:00,42.06,42.07,41.91,41.98,118200.0,33.0323,33.0401,32.9144,32.9694,118200.0
2011-08-05 14:05:00,41.98,41.99,41.84,41.85,77100.0,32.9694,32.9773,32.8595,32.8673,77100.0
2011-08-05 14:10:00,41.86,41.92,41.8,41.91,54500.0,32.8752,32.9223,32.8281,32.9144,54500.0
2011-08-05 14:15:00,41.91,41.92,41.87,41.9,54600.0,32.9144,32.9223,32.883,32.9066,54600.0
2011-08-05 14:20:00,41.9,41.99,41.89,41.92,59000.0,32.9066,32.9773,32.8987,32.9223,59000.0
2011-08-05 14:25:00,41.91,41.92,41.82,41.9,37100.0,32.9144,32.9223,32.8438,32.9066,37100.0
2011-08-05 14:30:00,41.91,41.91,41.84,41.88,61100.0,32.9144,32.9144,32.8595,32.8909,61100.0
2011-08-05 14:35:00,41.89,41.94,41.87,41.94,69400.0,32.8987,32.938,32.883,32.938,69400.0
2011-08-05 14:40:00,41.94,41.97,41.9,41.96,51000.0,32.938,32.9616,32.9066,32.9537,51000.0
2011-08-05 14:45:00,41.97,41.97,41.86,41.86,66300.0,32.9616,32.9616,32.8752,32.8752,66300.0
2011-08-05 14:50:00,41.87,41.88,41.76,41.84,66000.0,32.883,32.8909,32.7966,32.8595,66000.0
2011-08-05 14:55:00,41.85,41.86,41.73,41.81,60100.0,32.8673,32.8752,32.7731,32.8359,60100.0
2011-08-05 15:00:00,41.8,41.87,41.68,41.7,61000.0,32.8281,32.883,32.7338,32.7495,61000.0
2011-08-05 15:05:00,41.7,41.7,41.39,41.48,74100.0,32.7495,32.7495,32.5061,32.5767,74100.0
2011-08-05 15:10:00,41.49,41.7,41.49,41.61,71200.0,32.5846,32.7495,32.5846,32.6788,71200.0
2011-08-05 15:15:00,41.62,41.67,41.55,41.64,55100.0,32.6867,32.726,32.6317,32.7024,55100.0
2011-08-05 15:20:00,41.64,41.75,41.61,41.72,38100.0,32.7024,32.7888,32.6788,32.7652,38100.0
2011-08-05 15:25:00,41.71,41.75,41.61,41.61,77600.0,32.7574,32.7888,32.6788,32.6788,77600.0
2011-08-05 15:30:00,41.61,41.71,41.56,41.69,155800.0,32.6788,32.7574,32.6396,32.7417,155800.0
2011-08-05 15:35:00,41.7,41.92,41.67,41.87,108100.0,32.7495,32.9223,32.726,32.883,108100.0
2011-08-05 15:40:00,41.87,41.92,41.8,41.87,147000.0,32.883,32.9223,32.8281,32.883,147000.0
2011-08-05 15:45:00,41.88,41.88,41.76,41.81,79900.0,32.8909,32.8909,32.7966,32.8359,79900.0
2011-08-05 15:50:00,41.81,42.02,41.81,41.99,137200.0,32.8359,33.0008,32.8359,32.9773,137200.0
2011-08-05 15:55:00,41.99,42.05,41.92,41.94,413500.0,32.9773,33.0244,32.9223,32.938,413500.0
2011-08-08 09:30:00,41.36,41.84,41.16,41.84,81900.0,32.4825,32.8595,32.3254,32.8595,81900.0
2011-08-08 09:35:00,41.86,42.0,41.82,41.93,92200.0,32.8752,32.9851,32.8438,32.9302,92200.0
2011-08-08 09:40:00,41.94,41.95,41.71,41.86,80000.0,32.938,32.9459,32.7574,32.8752,80000.0
2011-08-08 09:45:00,41.86,41.87,41.69,41.74,96000.0,32.8752,32.883,32.7417,32.7809,96000.0
2011-08-08 09:50:00,41.73,41.76,41.52,41.54,74900.0,32.7731,32.7966,32.6082,32.6239,74900.0
2011-08-08 09:55:00,41.52,41.59,41.25,41.5,71500.0,32.6082,32.6631,32.3961,32.5925,71500.0
2011-08-08 10:00:00,41.49,41.59,41.48,41.57,70300.0,32.5846,32.6631,32.5767,32.6474,70300.0
2011-08-08 10:05:00,41.57,41.58,41.45,41.47,43100.0,32.6474,32.6553,32.5532,32.5689,43100.0
2011-08-08 10:10:00,41.48,41.49,41.41,41.42,36500.0,32.5767,32.5846,32.5218,32.5296,36500.0
2011-08-08 10:15:00,41.42,41.43,41.25,41.3,63800.0,32.5296,32.5375,32.3961,32.4354,63800.0
2011-08-08 10:20:00,41.31,41.32,41.2,41.23,163200.0,32.4432,32.4511,32.3568,32.3804,163200.0
2011-08-08 10:25:00,41.24,41.3,41.15,41.16,109900.0,32.3883,32.4354,32.3176,32.3254,109900.0
2011-08-08 10:30:00,41.16,41.16,40.98,41.1,181400.0,32.3254,32.3254,32.1841,32.2783,181400.0
2011-08-08 10:35:00,41.09,41.18,41.07,41.17,116800.0,32.2705,32.3411,32.2547,32.3333,116800.0
2011-08-08 10:40:00,41.16,41.23,41.14,41.2,114900.0,32.3254,32.3804,32.3097,32.3568,114900.0
2011-08-08 10:45:00,41.2,41.21,41.1,41.14,88100.0,32.3568,32.3647,32.2783,32.3097,88100.0
2011-08-08 10:50:00,41.15,41.15,40.98,41.03,51900.0,32.3176,32.3176,32.1841,32.2233,51900.0
2011-08-08 10:55:00,41.03,41.05,40.89,40.9,68600.0,32.2233,32.239,32.1134,32.1212,68600.0
2011-08-08 11:00:00,40.89,40.92,40.8,40.9,72200.0,32.1134,32.1369,32.0427,32.1212,72200.0
2011-08-08 11:05:00,40.89,40.98,40.88,40.94,65400.0,32.1134,32.1841,32.1055,32.1527,65400.0
2011-08-08 11:10:00,40.93,41.03,40.88,40.93,49000.0,32.1448,32.2233,32.1055,32.1448,49000.0
2011-08-08 11:15:00,40.93,40.95,40.83,40.85,43500.0,32.1448,32.1605,32.0663,32.082,43500.0
2011-08-08 11:20:00,40.84,40.89,40.79,40.87,30100.0,32.0741,32.1134,32.0348,32.0977,30100.0
2011-08-08 11:25:00,40.87,40.95,40.83,40.92,52000.0,32.0977,32.1605,32.0663,32.1369,52000.0
2011-08-08 11:30:00,40.91,40.91,40.76,40.78,41100.0,32.1291,32.1291,32.0113,32.027,41100.0
2011-08-08 11:35:00,40.78,40.78,40.68,40.7,36700.0,32.027,32.027,31.9485,31.9642,36700.0
2011-08-08 11:40:00,40.71,40.73,40.67,40.67,27300.0,31.972,31.9877,31.9406,31.9406,27300.0
2011-08-08 11:45:00,40.68,40.68,40.6,40.65,52200.0,31.9485,31.9485,31.8856,31.9249,52200.0
2011-08-08 11:50:00,40.65,40.69,40.59,40.61,35300.0,31.9249,31.9563,31.8778,31.8935,35300.0
2011-08-08 11:55:00,40.62,40.63,40.51,40.52,58800.0,31.9013,31.9092,31.8149,31.8228,58800.0
2011-08-08 12:00:00,40.53,40.56,40.48,40.5,58900.0,31.8307,31.8542,31.7914,31.8071,58900.0
2011-08-08 12:05:00,40.5,40.56,40.43,40.56,38500.0,31.8071,31.8542,31.7521,31.8542,38500.0
2011-08-08 12:10:00,40.56,40.64,40.55,40.62,35100.0,31.8542,31.917,31.8464,31.9013,35100.0
2011-08-08 12:15:00,40.62,40.63,40.51,40.53,45000.0,31.9013,31.9092,31.8149,31.8307,45000.0
2011-08-08 12:20:00,40.52,40.58,40.46,40.55,32700.0,31.8228,31.8699,31.7757,31.8464,32700.0
2011-08-08 12:25:00,40.54,40.55,40.47,40.48,29200.0,31.8385,31.8464,31.7835,31.7914,29200.0
2011-08-08 12:30:00,40.48,40.5,40.43,40.46,45600.0,31.7914,31.8071,31.7521,31.7757,45600.0
2011-08-08 12:35:00,40.45,40.47,40.43,40.43,57500.0,31.7678,31.7835,31.7521,31.7521,57500.0
2011-08-08 12:40:00,40.44,40.58,40.44,40.54,37500.0,31.76,31.8699,31.76,31.8385,37500.0
2011-08-08 12:45:00,40.54,40.65,40.52,40.62,71300.0,31.8385,31.9249,31.8228,31.9013,71300.0
2011-08-08 12:50:00,40.62,40.73,40.6,40.7,79900.0,31.9013,31.9877,31.8856,31.9642,79900.0
2011-08-08 12:55:00,40.71,40.72,40.69,40.71,32600.0,31.972,31.9799,31.9563,31.972,32600.0
2011-08-08 13:00:00,40.7,40.72,40.69,40.7,42100.0,31.9642,31.9799,31.9563,31.9642,42100.0
2011-08-08 13:05:00,40.7,40.71,40.64,40.64,47200.0,31.9642,31.972,31.917,31.917,47200.0
2011-08-08 13:10:00,40.64,40.66,40.59,40.61,48100.0,31.917,31.9327,31.8778,31.8935,48100.0
2011-08-08 13:15:00,40.6,40.67,40.6,40.63,39300.0,31.8856,31.9406,31.8856,31.9092,39300.0
2011-08-08 13:20:00,40.63,40.74,40.61,40.72,51100.0,31.9092,31.9956,31.8935,31.9799,51100.0
2011-08-08 13:25:00,40.71,40.79,40.71,40.75,36600.0,31.972,32.0348,31.972,32.0034,36600.0
2011-08-08 13:30:00,40.74,40.74,40.68,40.69,18700.0,31.9956,31.9956,31.9485,31.9563,18700.0
2011-08-08 13:35:00,40.68,40.68,40.48,40.49,45000.0,31.9485,31.9485,31.7914,31.7992,45000.0
2011-08-08 13:40:00,40.49,40.5,40.32,40.32,70900.0,31.7992,31.8071,31.6657,31.6657,70900.0
2011-08-08 13:45:00,40.32,40.35,40.2,40.3,66700.0,31.6657,31.6893,31.5715,31.65,66700.0
2011-08-08 13:50:00,40.32,40.43,40.27,40.35,36200.0,31.6657,31.7521,31.6265,31.6893,36200.0
2011-08-08 13:55:00,40.37,40.39,40.18,40.18,48600.0,31.705,31.7207,31.5558,31.5558,48600.0
2011-08-08 14:00:00,40.17,40.34,40.13,40.32,37500.0,31.5479,31.6814,31.5165,31.6657,37500.0
2011-08-08 14:05:00,40.31,40.37,40.29,40.32,106400.0,31.6579,31.705,31.6422,31.6657,106400.0
2011-08-08 14:10:00,40.33,40.38,40.09,40.11,49500.0,31.6736,31.7128,31.4851,31.5008,49500.0
2011-08-08 14:15:00,40.11,40.12,39.91,40.03,54500.0,31.5008,31.5087,31.3437,31.438,54500.0
2011-08-08 14:20:00,40.04,40.17,39.96,39.99,40100.0,31.4458,31.5479,31.383,31.4066,40100.0
2011-08-08 14:25:00,39.99,39.99,39.68,39.97,84400.0,31.4066,31.4066,31.1631,31.3909,84400.0
2011-08-08 14:30:00,39.96,40.06,39.83,40.03,44400.0,31.383,31.4615,31.2809,31.438,44400.0
2011-08-08 14:35:00,40.04,40.14,39.92,39.92,39700.0,31.4458,31.5244,31.3516,31.3516,39700.0
2011-08-08 14:40:00,39.93,40.06,39.86,40.01,30200.0,31.3594,31.4615,31.3045,31.4223,30200.0
2011-08-08 14:45:00,39.98,40.0,39.72,39.82,35500.0,31.3987,31.4144,31.1945,31.273,35500.0
2011-08-08 14:50:00,39.82,39.92,39.79,39.84,20300.0,31.273,31.3516,31.2495,31.2888,20300.0
2011-08-08 14:55:00,39.84,39.86,39.72,39.8,45900.0,31.2888,31.3045,31.1945,31.2573,45900.0
2011-08-08 15:00:00,39.8,39.93,39.8,39.93,42400.0,31.2573,31.3594,31.2573,31.3594,42400.0
2011-08-08 15:05:00,39.94,40.03,39.87,40.02,67100.0,31.3673,31.438,31.3123,31.4301,67100.0
2011-08-08 15:10:00,40.02,40.1,39.9,40.07,54500.0,31.4301,31.4929,31.3359,31.4694,54500.0
2011-08-08 15:15:00,40.06,40.34,39.95,40.22,65100.0,31.4615,31.6814,31.3751,31.5872,65100.0
2011-08-08 15:20:00,40.22,40.23,40.06,40.17,74800.0,31.5872,31.595,31.4615,31.5479,74800.0
2011-08-08 15:25:00,40.16,40.16,39.93,40.06,81900.0,31.5401,31.5401,31.3594,31.4615,81900.0
2011-08-08 15:30:00,40.06,40.12,40.02,40.11,136200.0,31.4615,31.5087,31.4301,31.5008,136200.0
2011-08-08 15:35:00,40.1,40.13,40.02,40.06,86500.0,31.4929,31.5165,31.4301,31.4615,86500.0
2011-08-08 15:40:00,40.07,40.1,39.86,39.89,63600.0,31.4694,31.4929,31.3045,31.328,63600.0
2011-08-08 15:45:00,39.87,39.87,39.34,39.52,129700.0,31.3123,31.3123,30.8961,31.0374,129700.0
2011-08-08 15:50:00,39.51,39.96,39.51,39.88,182900.0,31.0296,31.383,31.0296,31.3202,182900.0
2011-08-08 15:55:00,39.88,39.88,39.63,39.64,233100.0,31.3202,31.3202,31.1238,31.1317,233100.0
2011-08-09 09:30:00,39.94,40.13,39.5,39.56,93800.0,31.3673,31.5165,31.0217,31.0689,93800.0
2011-08-09 09:35:00,39.56,39.64,39.29,39.47,103600.0,31.0689,31.1317,30.8568,30.9982,103600.0
2011-08-09 09:40:00,39.45,39.46,39.23,39.33,142300.0,30.9825,30.9903,30.8097,30.8882,142300.0
2011-08-09 09:45:00,39.34,39.59,39.32,39.44,85800.0,30.8961,31.0924,30.8804,30.9746,85800.0
2011-08-09 09:50:00,39.45,39.53,39.34,39.34,73100.0,30.9825,31.0453,30.8961,30.8961,73100.0
2011-08-09 09:55:00,39.33,39.54,39.33,39.47,322500.0,30.8882,31.0531,30.8882,30.9982,322500.0
2011-08-09 10:00:00,39.46,39.6,39.39,39.52,77100.0,30.9903,31.1003,30.9353,31.0374,77100.0
2011-08-09 10:05:00,39.53,39.56,39.35,39.41,87000.0,31.0453,31.0689,30.9039,30.951,87000.0
2011-08-09 10:10:00,39.41,39.42,39.34,39.39,51400.0,30.951,30.9589,30.8961,30.9353,51400.0
2011-08-09 10:15:00,39.38,39.41,39.22,39.31,229900.0,30.9275,30.951,30.8018,30.8725,229900.0
2011-08-09 10:20:00,39.31,39.39,39.22,39.34,61200.0,30.8725,30.9353,30.8018,30.8961,61200.0
2011-08-09 10:25:00,39.35,39.55,39.34,39.49,86600.0,30.9039,31.061,30.8961,31.0139,86600.0
2011-08-09 10:30:00,39.5,39.64,39.44,39.62,83400.0,31.0217,31.1317,30.9746,31.116,83400.0
2011-08-09 10:35:00,39.62,39.67,39.43,39.44,78400.0,31.116,31.1552,30.9668,30.9746,78400.0
2011-08-09 10:40:00,39.43,39.47,39.36,39.39,45200.0,30.9668,30.9982,30.9118,30.9353,45200.0
2011-08-09 10:45:00,39.39,39.5,39.39,39.46,124000.0,30.9353,31.0217,30.9353,30.9903,124000.0
2011-08-09 10:50:00,39.46,39.47,39.38,39.44,134500.0,30.9903,30.9982,30.9275,30.9746,134500.0
2011-08-09 10:55:00,39.45,39.45,39.23,39.24,111200.0,30.9825,30.9825,30.8097,30.8175,111200.0
2011-08-09 11:00:00,39.24,39.24,39.07,39.07,89400.0,30.8175,30.8175,30.684,30.684,89400.0
2011-08-09 11:05:00,39.07,39.14,39.0,39.03,211300.0,30.684,30.739,30.6291,30.6526,211300.0
2011-08-09 11:10:00,39.02,39.02,38.84,38.87,76200.0,30.6448,30.6448,30.5034,30.527,76200.0
2011-08-09 11:15:00,38.89,38.99,38.88,38.99,50900.0,30.5427,30.6212,30.5348,30.6212,50900.0
2011-08-09 11:20:00,38.99,39.01,38.93,38.94,46400.0,30.6212,30.6369,30.5741,30.5819,46400.0
2011-08-09 11:25:00,38.94,39.0,38.92,38.99,44800.0,30.5819,30.6291,30.5662,30.6212,44800.0
2011-08-09 11:30:00,38.99,39.02,38.87,38.89,58000.0,30.6212,30.6448,30.527,30.5427,58000.0
2011-08-09 11:35:00,38.88,39.03,38.83,38.99,94100.0,30.5348,30.6526,30.4955,30.6212,94100.0
2011-08-09 11:40:00,38.99,39.16,38.99,39.14,100600.0,30.6212,30.7547,30.6212,30.739,100600.0
2011-08-09 11:45:00,39.14,39.15,38.99,38.99,50700.0,30.739,30.7469,30.6212,30.6212,50700.0
2011-08-09 11:50:00,39.0,39.17,39.0,39.16,29800.0,30.6291,30.7626,30.6291,30.7547,29800.0
2011-08-09 11:55:00,39.16,39.19,39.12,39.12,39100.0,30.7547,30.7783,30.7233,30.7233,39100.0
2011-08-09 12:00:00,39.12,39.17,39.09,39.09,48600.0,30.7233,30.7626,30.6997,30.6997,48600.0
2011-08-09 12:05:00,39.09,39.09,39.0,39.03,68900.0,30.6997,30.6997,30.6291,30.6526,68900.0
2011-08-09 12:10:00,39.03,39.07,39.01,39.06,60000.0,30.6526,30.684,30.6369,30.6762,60000.0
2011-08-09 12:15:00,39.06,39.07,39.03,39.06,25900.0,30.6762,30.684,30.6526,30.6762,25900.0
2011-08-09 12:20:00,39.06,39.08,39.05,39.08,32100.0,30.6762,30.6919,30.6683,30.6919,32100.0
2011-08-09 12:25:00,39.08,39.09,39.03,39.04,31200.0,30.6919,30.6997,30.6526,30.6605,31200.0
2011-08-09 12:30:00,39.04,39.05,39.0,39.01,17400.0,30.6605,30.6683,30.6291,30.6369,17400.0
2011-08-09 12:35:00,39.01,39.09,39.0,39.09,30600.0,30.6369,30.6997,30.6291,30.6997,30600.0
2011-08-09 12:40:00,39.09,39.09,39.02,39.03,19100.0,30.6997,30.6997,30.6448,30.6526,19100.0
2011-08-09 12:45:00,39.02,39.02,38.96,38.96,23600.0,30.6448,30.6448,30.5976,30.5976,23600.0
2011-08-09 12:50:00,38.96,38.96,38.9,38.94,35700.0,30.5976,30.5976,30.5505,30.5819,35700.0
2011-08-09 12:55:00,38.95,39.01,38.94,38.99,56800.0,30.5898,30.6369,30.5819,30.6212,56800.0
2011-08-09 13:00:00,38.98,39.0,38.91,38.99,38400.0,30.6133,30.6291,30.5584,30.6212,38400.0
2011-08-09 13:05:00,38.99,39.07,38.97,39.07,20500.0,30.6212,30.684,30.6055,30.684,20500.0
2011-08-09 13:10:00,39.07,39.21,39.06,39.21,40700.0,30.684,30.794,30.6762,30.794,40700.0
2011-08-09 13:15:00,39.21,39.21,39.14,39.14,21100.0,30.794,30.794,30.739,30.739,21100.0
2011-08-09 13:20:00,39.15,39.17,39.12,39.12,21800.0,30.7469,30.7626,30.7233,30.7233,21800.0
2011-08-09 13:25:00,39.12,39.14,39.04,39.05,27300.0,30.7233,30.739,30.6605,30.6683,27300.0
2011-08-09 13:30:00,39.05,39.08,38.96,38.98,24300.0,30.6683,30.6919,30.5976,30.6133,24300.0
2011-08-09 13:35:00,38.98,39.01,38.91,38.91,26500.0,30.6133,30.6369,30.5584,30.5584,26500.0
2011-08-09 13:40:00,38.91,38.91,38.83,38.83,49800.0,30.5584,30.5584,30.4955,30.4955,49800.0
2011-08-09 13:45:00,38.84,38.85,38.68,38.77,78200.0,30.5034,30.5112,30.3777,30.4484,78200.0
2011-08-09 13:50:00,38.77,38.77,38.63,38.64,41600.0,30.4484,30.4484,30.3385,30.3463,41600.0
2011-08-09 13:55:00,38.65,38.67,38.59,38.66,75100.0,30.3542,30.3699,30.3071,30.362,75100.0
2011-08-09 14:00:00,38.66,38.72,38.63,38.63,52500.0,30.362,30.4092,30.3385,30.3385,52500.0
2011-08-09 14:05:00,38.62,38.64,38.56,38.61,65500.0,30.3306,30.3463,30.2835,30.3228,65500.0
2011-08-09 14:10:00,38.6,38.62,38.53,38.56,28200.0,30.3149,30.3306,30.2599,30.2835,28200.0
2011-08-09 14:15:00,38.56,39.12,38.56,38.72,89100.0,30.2835,30.7233,30.2835,30.4092,89100.0
2011-08-09 14:20:00,38.73,38.76,38.11,38.3,259500.0,30.417,30.4406,29.9301,30.0793,259500.0
2011-08-09 14:25:00,38.28,38.6,38.28,38.48,75200.0,30.0636,30.3149,30.0636,30.2207,75200.0
2011-08-09 14:30:00,38.48,38.48,38.31,38.38,58200.0,30.2207,30.2207,30.0872,30.1421,58200.0
2011-08-09 14:35:00,38.36,38.44,38.06,38.12,79600.0,30.1264,30.1892,29.8908,29.9379,79600.0
2011-08-09 14:40:00,38.12,38.31,37.57,37.59,100800.0,29.9379,30.0872,29.506,29.5217,100800.0
2011-08-09 14:45:00,37.59,38.31,37.58,37.9,120600.0,29.5217,30.0872,29.5138,29.7652,120600.0
2011-08-09 14:50:00,37.91,38.36,37.9,38.16,60000.0,29.773,30.1264,29.7652,29.9693,60000.0
2011-08-09 14:55:00,38.14,38.2,38.01,38.09,44500.0,29.9536,30.0008,29.8515,29.9144,44500.0
2011-08-09 15:00:00,38.09,38.37,37.94,38.33,72100.0,29.9144,30.1343,29.7966,30.1029,72100.0
2011-08-09 15:05:00,38.36,38.47,38.29,38.43,66900.0,30.1264,30.2128,30.0714,30.1814,66900.0
2011-08-09 15:10:00,38.43,38.91,38.41,38.82,87600.0,30.1814,30.5584,30.1657,30.4877,87600.0
2011-08-09 15:15:00,38.82,39.2,38.81,39.01,100500.0,30.4877,30.7861,30.4798,30.6369,100500.0
2011-08-09 15:20:00,39.01,39.17,38.93,39.16,137600.0,30.6369,30.7626,30.5741,30.7547,137600.0
2011-08-09 15:25:00,39.16,39.47,39.07,39.38,131500.0,30.7547,30.9982,30.684,30.9275,131500.0
2011-08-09 15:30:00,39.38,39.43,39.13,39.19,152700.0,30.9275,30.9668,30.7311,30.7783,152700.0
2011-08-09 15:35:00,39.19,39.19,39.01,39.15,174500.0,30.7783,30.7783,30.6369,30.7469,174500.0
2011-08-09 15:40:00,39.15,39.49,39.12,39.45,147000.0,30.7469,31.0139,30.7233,30.9825,147000.0
2011-08-09 15:45:00,39.46,39.73,39.43,39.64,128800.0,30.9903,31.2024,30.9668,31.1317,128800.0
2011-08-09 15:50:00,39.64,39.78,39.58,39.74,123400.0,31.1317,31.2416,31.0846,31.2102,123400.0
2011-08-09 15:55:00,39.75,39.96,39.73,39.93,341900.0,31.2181,31.383,31.2024,31.3594,341900.0
2011-08-10 09:30:00,39.35,39.43,39.08,39.13,81500.0,30.9039,30.9668,30.6919,30.7311,81500.0
2011-08-10 09:35:00,39.11,39.33,39.05,39.32,90500.0,30.7154,30.8882,30.6683,30.8804,90500.0
2011-08-10 09:40:00,39.32,39.33,39.08,39.25,120400.0,30.8804,30.8882,30.6919,30.8254,120400.0
2011-08-10 09:45:00,39.26,39.35,39.19,39.27,123600.0,30.8332,30.9039,30.7783,30.8411,123600.0
2011-08-10 09:50:00,39.28,39.3,39.03,39.03,95200.0,30.849,30.8647,30.6526,30.6526,95200.0
2011-08-10 09:55:00,39.02,39.21,39.01,39.05,164600.0,30.6448,30.794,30.6369,30.6683,164600.0
2011-08-10 10:00:00,39.06,39.15,38.98,39.13,106300.0,30.6762,30.7469,30.6133,30.7311,106300.0
2011-08-10 10:05:00,39.13,39.31,39.11,39.15,74700.0,30.7311,30.8725,30.7154,30.7469,74700.0
2011-08-10 10:10:00,39.14,39.15,38.82,39.1,226100.0,30.739,30.7469,30.4877,30.7076,226100.0
2011-08-10 10:15:00,39.1,39.21,39.05,39.13,141800.0,30.7076,30.794,30.6683,30.7311,141800.0
2011-08-10 10:20:00,39.12,39.16,38.9,39.07,118300.0,30.7233,30.7547,30.5505,30.684,118300.0
2011-08-10 10:25:00,39.07,39.11,38.99,39.01,77100.0,30.684,30.7154,30.6212,30.6369,77100.0
2011-08-10 10:30:00,39.01,39.26,38.93,39.2,84100.0,30.6369,30.8332,30.5741,30.7861,84100.0
2011-08-10 10:35:00,39.2,39.22,39.01,39.08,70700.0,30.7861,30.8018,30.6369,30.6919,70700.0
2011-08-10 10:40:00,39.11,39.24,38.97,38.97,42100.0,30.7154,30.8175,30.6055,30.6055,42100.0
2011-08-10 10:45:00,38.97,39.04,38.91,38.96,46700.0,30.6055,30.6605,30.5584,30.5976,46700.0
2011-08-10 10:50:00,38.97,39.11,38.85,38.89,66500.0,30.6055,30.7154,30.5112,30.5427,66500.0
2011-08-10 10:55:00,38.89,39.1,38.87,39.02,35600.0,30.5427,30.7076,30.527,30.6448,35600.0
2011-08-10 11:00:00,39.02,39.03,38.78,38.79,83700.0,30.6448,30.6526,30.4563,30.4641,83700.0
2011-08-10 11:05:00,38.77,38.92,38.7,38.87,65500.0,30.4484,30.5662,30.3934,30.527,65500.0
2011-08-10 11:10:00,38.87,39.02,38.84,38.94,37000.0,30.527,30.6448,30.5034,30.5819,37000.0
2011-08-10 11:15:00,38.94,39.09,38.91,38.98,40100.0,30.5819,30.6997,30.5584,30.6133,40100.0
2011-08-10 11:20:00,38.97,38.98,38.8,38.85,36400.0,30.6055,30.6133,30.472,30.5112,36400.0
2011-08-10 11:25:00,38.84,38.89,38.8,38.89,36700.0,30.5034,30.5427,30.472,30.5427,36700.0
2011-08-10 11:30:00,38.89,39.08,38.89,39.02,60000.0,30.5427,30.6919,30.5427,30.6448,60000.0
2011-08-10 11:35:00,39.01,39.02,38.83,38.94,40500.0,30.6369,30.6448,30.4955,30.5819,40500.0
2011-08-10 11:40:00,38.93,39.23,38.92,39.17,57600.0,30.5741,30.8097,30.5662,30.7626,57600.0
2011-08-10 11:45:00,39.16,39.16,39.07,39.07,40100.0,30.7547,30.7547,30.684,30.684,40100.0
2011-08-10 11:50:00,39.08,39.25,39.07,39.21,31500.0,30.6919,30.8254,30.684,30.794,31500.0
2011-08-10 11:55:00,39.22,39.33,39.21,39.22,117500.0,30.8018,30.8882,30.794,30.8018,117500.0
2011-08-10 12:00:00,39.21,39.21,39.04,39.14,43500.0,30.794,30.794,30.6605,30.739,43500.0
2011-08-10 12:05:00,39.14,39.28,39.14,39.21,67400.0,30.739,30.849,30.739,30.794,67400.0
2011-08-10 12:10:00,39.22,39.32,39.21,39.32,55600.0,30.8018,30.8804,30.794,30.8804,55600.0
2011-08-10 12:15:00,39.32,39.4,39.32,39.38,26700.0,30.8804,30.9432,30.8804,30.9275,26700.0
2011-08-10 12:20:00,39.37,39.41,39.37,39.4,81000.0,30.9196,30.951,30.9196,30.9432,81000.0
2011-08-10 12:25:00,39.39,39.41,39.26,39.26,38700.0,30.9353,30.951,30.8332,30.8332,38700.0
2011-08-10 12:30:00,39.25,39.35,39.25,39.33,20800.0,30.8254,30.9039,30.8254,30.8882,20800.0
2011-08-10 12:35:00,39.33,39.34,39.15,39.2,36000.0,30.8882,30.8961,30.7469,30.7861,36000.0
2011-08-10 12:40:00,39.2,39.2,39.09,39.16,24300.0,30.7861,30.7861,30.6997,30.7547,24300.0
2011-08-10 12:45:00,39.16,39.3,39.16,39.24,24000.0,30.7547,30.8647,30.7547,30.8175,24000.0
2011-08-10 12:50:00,39.24,39.35,39.23,39.33,29100.0,30.8175,30.9039,30.8097,30.8882,29100.0
2011-08-10 12:55:00,39.33,39.43,39.32,39.4,45100.0,30.8882,30.9668,30.8804,30.9432,45100.0
2011-08-10 13:00:00,39.39,39.43,39.36,39.42,61300.0,30.9353,30.9668,30.9118,30.9589,61300.0
2011-08-10 13:05:00,39.41,39.41,39.26,39.35,68600.0,30.951,30.951,30.8332,30.9039,68600.0
2011-08-10 13:10:00,39.34,39.38,39.28,39.33,35800.0,30.8961,30.9275,30.849,30.8882,35800.0
2011-08-10 13:15:00,39.35,39.38,39.28,39.33,42400.0,30.9039,30.9275,30.849,30.8882,42400.0
2011-08-10 13:20:00,39.32,39.41,39.21,39.38,44100.0,30.8804,30.951,30.794,30.9275,44100.0
2011-08-10 13:25:00,39.38,39.48,39.37,39.37,51700.0,30.9275,31.006,30.9196,30.9196,51700.0
2011-08-10 13:30:00,39.36,39.47,39.29,39.45,29900.0,30.9118,30.9982,30.8568,30.9825,29900.0
2011-08-10 13:35:00,39.46,39.46,39.34,39.38,49600.0,30.9903,30.9903,30.8961,30.9275,49600.0
2011-08-10 13:40:00,39.39,39.46,39.33,39.37,25300.0,30.9353,30.9903,30.8882,30.9196,25300.0
2011-08-10 13:45:00,39.39,39.61,39.39,39.55,63900.0,30.9353,31.1081,30.9353,31.061,63900.0
2011-08-10 13:50:00,39.55,39.63,39.52,39.62,46200.0,31.061,31.1238,31.0374,31.116,46200.0
2011-08-10 13:55:00,39.64,39.68,39.55,39.66,30400.0,31.1317,31.1631,31.061,31.1474,30400.0
2011-08-10 14:00:00,39.67,39.75,39.63,39.68,61700.0,31.1552,31.2181,31.1238,31.1631,61700.0
2011-08-10 14:05:00,39.67,39.86,39.65,39.85,81500.0,31.1552,31.3045,31.1395,31.2966,81500.0
2011-08-10 14:10:00,39.86,40.01,39.86,39.91,143400.0,31.3045,31.4223,31.3045,31.3437,143400.0
2011-08-10 14:15:00,39.91,39.93,39.68,39.73,98300.0,31.3437,31.3594,31.1631,31.2024,98300.0
2011-08-10 14:20:00,39.73,39.86,39.68,39.79,50400.0,31.2024,31.3045,31.1631,31.2495,50400.0
2011-08-10 14:25:00,39.78,39.87,39.68,39.71,35400.0,31.2416,31.3123,31.1631,31.1867,35400.0
2011-08-10 14:30:00,39.7,39.82,39.67,39.67,50300.0,31.1788,31.273,31.1552,31.1552,50300.0
2011-08-10 14:35:00,39.69,39.74,39.62,39.66,71700.0,31.171,31.2102,31.116,31.1474,71700.0
2011-08-10 14:40:00,39.68,39.77,39.68,39.76,31100.0,31.1631,31.2338,31.1631,31.2259,31100.0
2011-08-10 14:45:00,39.76,39.88,39.74,39.85,95600.0,31.2259,31.3202,31.2102,31.2966,95600.0
2011-08-10 14:50:00,39.85,39.86,39.76,39.77,83700.0,31.2966,31.3045,31.2259,31.2338,83700.0
2011-08-10 14:55:00,39.78,39.91,39.78,39.79,32200.0,31.2416,31.3437,31.2416,31.2495,32200.0
2011-08-10 15:00:00,39.77,39.82,39.72,39.77,40000.0,31.2338,31.273,31.1945,31.2338,40000.0
2011-08-10 15:05:00,39.77,39.81,39.59,39.61,43500.0,31.2338,31.2652,31.0924,31.1081,43500.0
2011-08-10 15:10:00,39.61,39.68,39.52,39.52,49400.0,31.1081,31.1631,31.0374,31.0374,49400.0
2011-08-10 15:15:00,39.53,39.6,39.41,39.55,57600.0,31.0453,31.1003,30.951,31.061,57600.0
2011-08-10 15:20:00,39.54,39.69,39.53,39.68,64200.0,31.0531,31.171,31.0453,31.1631,64200.0
2011-08-10 15:25:00,39.69,39.75,39.64,39.67,194100.0,31.171,31.2181,31.1317,31.1552,194100.0
2011-08-10 15:30:00,39.67,39.68,39.48,39.49,181500.0,31.1552,31.1631,31.006,31.0139,181500.0
2011-08-10 15:35:00,39.5,39.6,39.45,39.51,159200.0,31.0217,31.1003,30.9825,31.0296,159200.0
2011-08-10 15:40:00,39.5,39.59,39.3,39.39,210800.0,31.0217,31.0924,30.8647,30.9353,210800.0
2011-08-10 15:45:00,39.38,39.49,39.35,39.43,234600.0,30.9275,31.0139,30.9039,30.9668,234600.0
2011-08-10 15:50:00,39.44,39.46,39.27,39.28,158800.0,30.9746,30.9903,30.8411,30.849,158800.0
2011-08-10 15:55:00,39.28,39.3,39.18,39.21,373900.0,30.849,30.8647,30.7704,30.794,373900.0
2011-08-11 09:30:00,39.07,39.44,39.06,39.36,100600.0,30.684,30.9746,30.6762,30.9118,100600.0
2011-08-11 09:35:00,39.41,39.5,39.32,39.48,65500.0,30.951,31.0217,30.8804,31.006,65500.0
2011-08-11 09:40:00,39.53,39.61,39.43,39.45,51000.0,31.0453,31.1081,30.9668,30.9825,51000.0
2011-08-11 09:45:00,39.46,39.47,39.17,39.26,50700.0,30.9903,30.9982,30.7626,30.8332,50700.0
2011-08-11 09:50:00,39.25,39.3,39.15,39.23,41700.0,30.8254,30.8647,30.7469,30.8097,41700.0
2011-08-11 09:55:00,39.22,39.32,39.1,39.29,39700.0,30.8018,30.8804,30.7076,30.8568,39700.0
2011-08-11 10:00:00,39.28,39.43,39.24,39.43,47500.0,30.849,30.9668,30.8175,30.9668,47500.0
2011-08-11 10:05:00,39.43,39.43,39.3,39.38,33000.0,30.9668,30.9668,30.8647,30.9275,33000.0
2011-08-11 10:10:00,39.38,39.4,39.3,39.35,27700.0,30.9275,30.9432,30.8647,30.9039,27700.0
2011-08-11 10:15:00,39.35,39.44,39.33,39.38,123500.0,30.9039,30.9746,30.8882,30.9275,123500.0
2011-08-11 10:20:00,39.38,39.44,39.35,39.39,35000.0,30.9275,30.9746,30.9039,30.9353,35000.0
2011-08-11 10:25:00,39.39,39.5,39.38,39.45,63600.0,30.9353,31.0217,30.9275,30.9825,63600.0
2011-08-11 10:30:00,39.45,39.61,39.45,39.55,75900.0,30.9825,31.1081,30.9825,31.061,75900.0
2011-08-11 10:35:00,39.56,39.58,39.36,39.57,42600.0,31.0689,31.0846,30.9118,31.0767,42600.0
2011-08-11 10:40:00,39.59,39.66,39.55,39.66,47400.0,31.0924,31.1474,31.061,31.1474,47400.0
2011-08-11 10:45:00,39.65,39.83,39.62,39.83,47200.0,31.1395,31.2809,31.116,31.2809,47200.0
2011-08-11 10:50:00,39.83,39.86,39.73,39.76,30800.0,31.2809,31.3045,31.2024,31.2259,30800.0
2011-08-11 10:55:00,39.75,39.77,39.65,39.65,21100.0,31.2181,31.2338,31.1395,31.1395,21100.0
2011-08-11 11:00:00,39.66,39.83,39.65,39.83,29500.0,31.1474,31.2809,31.1395,31.2809,29500.0
2011-08-11 11:05:00,39.83,39.86,39.74,39.75,26800.0,31.2809,31.3045,31.2102,31.2181,26800.0
2011-08-11 11:10:00,39.75,39.75,39.59,39.65,80100.0,31.2181,31.2181,31.0924,31.1395,80100.0
2011-08-11 11:15:00,39.65,39.67,39.57,39.65,59700.0,31.1395,31.1552,31.0767,31.1395,59700.0
2011-08-11 11:20:00,39.66,39.69,39.59,39.61,65900.0,31.1474,31.171,31.0924,31.1081,65900.0
2011-08-11 11:25:00,39.62,39.7,39.55,39.66,77500.0,31.116,31.1788,31.061,31.1474,77500.0
2011-08-11 11:30:00,39.67,39.76,39.58,39.59,61000.0,31.1552,31.2259,31.0846,31.0924,61000.0
2011-08-11 11:35:00,39.59,39.59,39.42,39.52,57100.0,31.0924,31.0924,30.9589,31.0374,57100.0
2011-08-11 11:40:00,39.53,39.64,39.53,39.64,26000.0,31.0453,31.1317,31.0453,31.1317,26000.0
2011-08-11 11:45:00,39.65,39.68,39.58,39.61,44200.0,31.1395,31.1631,31.0846,31.1081,44200.0
2011-08-11 11:50:00,39.6,39.77,39.58,39.69,35000.0,31.1003,31.2338,31.0846,31.171,35000.0
2011-08-11 11:55:00,39.69,39.7,39.56,39.58,63400.0,31.171,31.1788,31.0689,31.0846,63400.0
2011-08-11 12:00:00,39.58,39.71,39.54,39.69,32100.0,31.0846,31.1867,31.0531,31.171,32100.0
2011-08-11 12:05:00,39.68,39.71,39.61,39.63,32500.0,31.1631,31.1867,31.1081,31.1238,32500.0
2011-08-11 12:10:00,39.62,39.64,39.53,39.59,33600.0,31.116,31.1317,31.0453,31.0924,33600.0
2011-08-11 12:15:00,39.6,39.65,39.59,39.6,29400.0,31.1003,31.1395,31.0924,31.1003,29400.0
2011-08-11 12:20:00,39.6,39.65,39.56,39.56,26400.0,31.1003,31.1395,31.0689,31.0689,26400.0
2011-08-11 12:25:00,39.56,39.56,39.5,39.54,23900.0,31.0689,31.0689,31.0217,31.0531,23900.0
2011-08-11 12:30:00,39.55,39.64,39.54,39.62,26800.0,31.061,31.1317,31.0531,31.116,26800.0
2011-08-11 12:35:00,39.61,39.63,39.56,39.58,50600.0,31.1081,31.1238,31.0689,31.0846,50600.0
2011-08-11 12:40:00,39.58,39.64,39.56,39.6,65200.0,31.0846,31.1317,31.0689,31.1003,65200.0
2011-08-11 12:45:00,39.6,39.65,39.55,39.55,68500.0,31.1003,31.1395,31.061,31.061,68500.0
2011-08-11 12:50:00,39.56,39.65,39.56,39.62,39900.0,31.0689,31.1395,31.0689,31.116,39900.0
2011-08-11 12:55:00,39.62,39.82,39.62,39.72,73500.0,31.116,31.273,31.116,31.1945,73500.0
2011-08-11 13:00:00,39.71,39.75,39.62,39.64,100300.0,31.1867,31.2181,31.116,31.1317,100300.0
2011-08-11 13:05:00,39.65,39.77,39.63,39.77,44500.0,31.1395,31.2338,31.1238,31.2338,44500.0
2011-08-11 13:10:00,39.78,39.88,39.73,39.75,42600.0,31.2416,31.3202,31.2024,31.2181,42600.0
2011-08-11 13:15:00,39.75,39.78,39.66,39.68,36900.0,31.2181,31.2416,31.1474,31.1631,36900.0
2011-08-11 13:20:00,39.67,39.7,39.64,39.69,56200.0,31.1552,31.1788,31.1317,31.171,56200.0
2011-08-11 13:25:00,39.68,39.75,39.65,39.7,47800.0,31.1631,31.2181,31.1395,31.1788,47800.0
2011-08-11 13:30:00,39.71,39.76,39.66,39.76,46200.0,31.1867,31.2259,31.1474,31.2259,46200.0
2011-08-11 13:35:00,39.75,39.78,39.62,39.64,51600.0,31.2181,31.2416,31.116,31.1317,51600.0
2011-08-11 13:40:00,39.64,39.66,39.5,39.51,38700.0,31.1317,31.1474,31.0217,31.0296,38700.0
2011-08-11 13:45:00,39.52,39.59,39.51,39.53,45600.0,31.0374,31.0924,31.0296,31.0453,45600.0
2011-08-11 13:50:00,39.53,39.66,39.5,39.62,65500.0,31.0453,31.1474,31.0217,31.116,65500.0
2011-08-11 13:55:00,39.63,39.76,39.62,39.75,46600.0,31.1238,31.2259,31.116,31.2181,46600.0
2011-08-11 14:00:00,39.75,39.76,39.66,39.71,51200.0,31.2181,31.2259,31.1474,31.1867,51200.0
2011-08-11 14:05:00,39.72,39.78,39.69,39.75,40800.0,31.1945,31.2416,31.171,31.2181,40800.0
2011-08-11 14:10:00,39.74,39.86,39.74,39.84,41500.0,31.2102,31.3045,31.2102,31.2888,41500.0
2011-08-11 14:15:00,39.85,39.91,39.83,39.83,52500.0,31.2966,31.3437,31.2809,31.2809,52500.0
2011-08-11 14:20:00,39.83,39.89,39.8,39.83,59700.0,31.2809,31.328,31.2573,31.2809,59700.0
2011-08-11 14:25:00,39.83,39.87,39.77,39.87,61800.0,31.2809,31.3123,31.2338,31.3123,61800.0
2011-08-11 14:30:00,39.87,39.88,39.74,39.74,67700.0,31.3123,31.3202,31.2102,31.2102,67700.0
2011-08-11 14:35:00,39.75,39.83,39.75,39.83,202500.0,31.2181,31.2809,31.2181,31.2809,202500.0
2011-08-11 14:40:00,39.83,39.84,39.76,39.83,47800.0,31.2809,31.2888,31.2259,31.2809,47800.0
2011-08-11 14:45:00,39.82,39.86,39.8,39.81,63100.0,31.273,31.3045,31.2573,31.2652,63100.0
2011-08-11 14:50:00,39.81,39.89,39.78,39.88,57300.0,31.2652,31.328,31.2416,31.3202,57300.0
2011-08-11 14:55:00,39.88,39.96,39.84,39.93,65000.0,31.3202,31.383,31.2888,31.3594,65000.0
2011-08-11 15:00:00,39.93,39.98,39.9,39.98,74000.0,31.3594,31.3987,31.3359,31.3987,74000.0
2011-08-11 15:05:00,39.98,40.06,39.98,39.99,73200.0,31.3987,31.4615,31.3987,31.4066,73200.0
2011-08-11 15:10:00,39.99,40.09,39.96,40.09,61800.0,31.4066,31.4851,31.383,31.4851,61800.0
2011-08-11 15:15:00,40.09,40.15,40.07,40.12,95000.0,31.4851,31.5322,31.4694,31.5087,95000.0
2011-08-11 15:20:00,40.12,40.13,40.05,40.12,83900.0,31.5087,31.5165,31.4537,31.5087,83900.0
2011-08-11 15:25:00,40.12,40.13,40.04,40.08,97600.0,31.5087,31.5165,31.4458,31.4772,97600.0
2011-08-11 15:30:00,40.08,40.23,40.07,40.23,117600.0,31.4772,31.595,31.4694,31.595,117600.0
2011-08-11 15:35:00,40.23,40.3,40.2,40.25,130800.0,31.595,31.65,31.5715,31.6108,130800.0
2011-08-11 15:40:00,40.26,40.32,40.23,40.32,170200.0,31.6186,31.6657,31.595,31.6657,170200.0
2011-08-11 15:45:00,40.33,40.41,40.28,40.3,304100.0,31.6736,31.7364,31.6343,31.65,304100.0
2011-08-11 15:50:00,40.3,40.31,40.05,40.07,246600.0,31.65,31.6579,31.4537,31.4694,246600.0
2011-08-11 15:55:00,40.07,40.14,39.96,39.97,375800.0,31.4694,31.5244,31.383,31.3909,375800.0
2011-08-12 09:30:00,40.14,40.5,40.14,40.43,57200.0,31.5244,31.8071,31.5244,31.7521,57200.0
2011-08-12 09:35:00,40.44,40.45,40.17,40.21,18600.0,31.76,31.7678,31.5479,31.5793,18600.0
2011-08-12 09:40:00,40.21,40.22,40.01,40.09,15900.0,31.5793,31.5872,31.4223,31.4851,15900.0
2011-08-12 09:45:00,40.09,40.26,40.09,40.22,39100.0,31.4851,31.6186,31.4851,31.5872,39100.0
2011-08-12 09:50:00,40.23,40.23,39.92,39.92,33900.0,31.595,31.595,31.3516,31.3516,33900.0
2011-08-12 09:55:00,39.94,40.13,39.74,39.89,67600.0,31.3673,31.5165,31.2102,31.328,67600.0
2011-08-12 10:00:00,39.89,39.93,39.76,39.83,158200.0,31.328,31.3594,31.2259,31.2809,158200.0
2011-08-12 10:05:00,39.85,39.87,39.76,39.87,52900.0,31.2966,31.3123,31.2259,31.3123,52900.0
2011-08-12 10:10:00,39.87,40.01,39.82,39.97,59400.0,31.3123,31.4223,31.273,31.3909,59400.0
2011-08-12 10:15:00,39.95,40.08,39.92,40.08,33400.0,31.3751,31.4772,31.3516,31.4772,33400.0
2011-08-12 10:20:00,40.09,40.09,39.98,40.07,23100.0,31.4851,31.4851,31.3987,31.4694,23100.0
2011-08-12 10:25:00,40.09,40.16,40.06,40.11,63200.0,31.4851,31.5401,31.4615,31.5008,63200.0
2011-08-12 10:30:00,40.11,40.15,40.07,40.14,61600.0,31.5008,31.5322,31.4694,31.5244,61600.0
2011-08-12 10:35:00,40.16,40.19,40.13,40.15,22100.0,31.5401,31.5636,31.5165,31.5322,22100.0
2011-08-12 10:40:00,40.16,40.16,40.01,40.03,18800.0,31.5401,31.5401,31.4223,31.438,18800.0
2011-08-12 10:45:00,40.03,40.12,40.01,40.01,40000.0,31.438,31.5087,31.4223,31.4223,40000.0
2011-08-12 10:50:00,40.02,40.12,39.95,40.12,32000.0,31.4301,31.5087,31.3751,31.5087,32000.0
2011-08-12 10:55:00,40.13,40.15,40.03,40.12,30100.0,31.5165,31.5322,31.438,31.5087,30100.0
2011-08-12 11:00:00,40.12,40.18,40.01,40.01,32200.0,31.5087,31.5558,31.4223,31.4223,32200.0
2011-08-12 11:05:00,40.02,40.2,40.02,40.2,43300.0,31.4301,31.5715,31.4301,31.5715,43300.0
2011-08-12 11:10:00,40.2,40.24,40.12,40.12,35500.0,31.5715,31.6029,31.5087,31.5087,35500.0
2011-08-12 11:15:00,40.11,40.19,40.11,40.15,15100.0,31.5008,31.5636,31.5008,31.5322,15100.0
2011-08-12 11:20:00,40.16,40.16,40.05,40.13,32100.0,31.5401,31.5401,31.4537,31.5165,32100.0
2011-08-12 11:25:00,40.13,40.16,40.09,40.14,18800.0,31.5165,31.5401,31.4851,31.5244,18800.0
2011-08-12 11:30:00,40.14,40.2,40.09,40.19,19600.0,31.5244,31.5715,31.4851,31.5636,19600.0
2011-08-12 11:35:00,40.18,40.28,40.17,40.25,32700.0,31.5558,31.6343,31.5479,31.6108,32700.0
2011-08-12 11:40:00,40.25,40.31,40.22,40.3,35800.0,31.6108,31.6579,31.5872,31.65,35800.0
2011-08-12 11:45:00,40.31,40.35,40.26,40.3,20000.0,31.6579,31.6893,31.6186,31.65,20000.0
2011-08-12 11:50:00,40.3,40.4,40.3,40.37,16600.0,31.65,31.7286,31.65,31.705,16600.0
2011-08-12 11:55:00,40.38,40.4,40.28,40.3,18700.0,31.7128,31.7286,31.6343,31.65,18700.0
2011-08-12 12:00:00,40.31,40.36,40.31,40.36,12900.0,31.6579,31.6971,31.6579,31.6971,12900.0
2011-08-12 12:05:00,40.36,40.38,40.29,40.31,31300.0,31.6971,31.7128,31.6422,31.6579,31300.0
2011-08-12 12:10:00,40.32,40.32,40.17,40.19,30700.0,31.6657,31.6657,31.5479,31.5636,30700.0
2011-08-12 12:15:00,40.19,40.24,40.19,40.24,11800.0,31.5636,31.6029,31.5636,31.6029,11800.0
2011-08-12 12:20:00,40.24,40.26,40.15,40.15,16200.0,31.6029,31.6186,31.5322,31.5322,16200.0
2011-08-12 12:25:00,40.16,40.16,40.06,40.14,35800.0,31.5401,31.5401,31.4615,31.5244,35800.0
2011-08-12 12:30:00,40.14,40.15,40.03,40.08,28900.0,31.5244,31.5322,31.438,31.4772,28900.0
2011-08-12 12:35:00,40.07,40.1,40.01,40.02,11100.0,31.4694,31.4929,31.4223,31.4301,11100.0
2011-08-12 12:40:00,40.02,40.08,40.02,40.04,63300.0,31.4301,31.4772,31.4301,31.4458,63300.0
2011-08-12 12:45:00,40.04,40.08,40.0,40.0,16800.0,31.4458,31.4772,31.4144,31.4144,16800.0
2011-08-12 12:50:00,40.0,40.02,39.98,40.0,21400.0,31.4144,31.4301,31.3987,31.4144,21400.0
2011-08-12 12:55:00,40.0,40.01,39.97,40.01,13800.0,31.4144,31.4223,31.3909,31.4223,13800.0
2011-08-12 13:00:00,40.02,40.13,40.02,40.11,64400.0,31.4301,31.5165,31.4301,31.5008,64400.0
2011-08-12 13:05:00,40.1,40.11,39.98,39.98,19700.0,31.4929,31.5008,31.3987,31.3987,19700.0
2011-08-12 13:10:00,39.98,40.01,39.96,39.96,27700.0,31.3987,31.4223,31.383,31.383,27700.0
2011-08-12 13:15:00,39.95,39.96,39.91,39.92,9400.0,31.3751,31.383,31.3437,31.3516,9400.0
2011-08-12 13:20:00,39.91,39.93,39.85,39.86,33800.0,31.3437,31.3594,31.2966,31.3045,33800.0
2011-08-12 13:25:00,39.86,39.86,39.82,39.85,10100.0,31.3045,31.3045,31.273,31.2966,10100.0
2011-08-12 13:30:00,39.85,39.9,39.83,39.89,23500.0,31.2966,31.3359,31.2809,31.328,23500.0
2011-08-12 13:35:00,39.89,39.97,39.89,39.94,17300.0,31.328,31.3909,31.328,31.3673,17300.0
2011-08-12 13:40:00,39.93,39.95,39.91,39.91,38400.0,31.3594,31.3751,31.3437,31.3437,38400.0
2011-08-12 13:45:00,39.91,39.99,39.91,39.99,48900.0,31.3437,31.4066,31.3437,31.4066,48900.0
2011-08-12 13:50:00,39.99,40.06,39.98,40.05,32800.0,31.4066,31.4615,31.3987,31.4537,32800.0
2011-08-12 13:55:00,40.06,40.07,40.05,40.06,14900.0,31.4615,31.4694,31.4537,31.4615,14900.0
2011-08-12 14:00:00,40.07,40.07,40.02,40.02,12600.0,31.4694,31.4694,31.4301,31.4301,12600.0
2011-08-12 14:05:00,40.02,40.04,40.02,40.04,16700.0,31.4301,31.4458,31.4301,31.4458,16700.0
2011-08-12 14:10:00,40.04,40.04,39.93,39.96,37900.0,31.4458,31.4458,31.3594,31.383,37900.0
2011-08-12 14:15:00,39.96,39.98,39.82,39.86,58500.0,31.383,31.3987,31.273,31.3045,58500.0
2011-08-12 14:20:00,39.87,39.87,39.72,39.73,33000.0,31.3123,31.3123,31.1945,31.2024,33000.0
2011-08-12 14:25:00,39.73,39.8,39.73,39.79,17700.0,31.2024,31.2573,31.2024,31.2495,17700.0
2011-08-12 14:30:00,39.79,39.82,39.76,39.78,25500.0,31.2495,31.273,31.2259,31.2416,25500.0
2011-08-12 14:35:00,39.78,39.82,39.67,39.67,46000.0,31.2416,31.273,31.1552,31.1552,46000.0
2011-08-12 14:40:00,39.68,39.8,39.68,39.8,25200.0,31.1631,31.2573,31.1631,31.2573,25200.0
2011-08-12 14:45:00,39.8,39.82,39.75,39.78,38100.0,31.2573,31.273,31.2181,31.2416,38100.0
2011-08-12 14:50:00,39.78,39.78,39.73,39.75,34800.0,31.2416,31.2416,31.2024,31.2181,34800.0
2011-08-12 14:55:00,39.74,39.77,39.71,39.73,33700.0,31.2102,31.2338,31.1867,31.2024,33700.0
2011-08-12 15:00:00,39.73,39.81,39.73,39.77,40000.0,31.2024,31.2652,31.2024,31.2338,40000.0
2011-08-12 15:05:00,39.77,39.79,39.68,39.68,39000.0,31.2338,31.2495,31.1631,31.1631,39000.0
2011-08-12 15:10:00,39.69,39.69,39.62,39.63,39500.0,31.171,31.171,31.116,31.1238,39500.0
2011-08-12 15:15:00,39.63,39.65,39.6,39.63,31100.0,31.1238,31.1395,31.1003,31.1238,31100.0
2011-08-12 15:20:00,39.64,39.75,39.63,39.75,24000.0,31.1317,31.2181,31.1238,31.2181,24000.0
2011-08-12 15:25:00,39.75,39.75,39.66,39.66,47300.0,31.2181,31.2181,31.1474,31.1474,47300.0
2011-08-12 15:30:00,39.66,39.69,39.54,39.69,101900.0,31.1474,31.171,31.0531,31.171,101900.0
2011-08-12 15:35:00,39.68,39.75,39.68,39.71,48700.0,31.1631,31.2181,31.1631,31.1867,48700.0
2011-08-12 15:40:00,39.72,39.75,39.69,39.69,65400.0,31.1945,31.2181,31.171,31.171,65400.0
2011-08-12 15:45:00,39.69,39.79,39.69,39.78,123700.0,31.171,31.2495,31.171,31.2416,123700.0
2011-08-12 15:50:00,39.79,39.79,39.73,39.74,124400.0,31.2495,31.2495,31.2024,31.2102,124400.0
2011-08-12 15:55:00,39.75,39.84,39.75,39.84,153800.0,31.2181,31.2888,31.2181,31.2888,153800.0
2011-08-15 09:30:00,39.98,40.16,39.95,40.08,32000.0,31.3987,31.5401,31.3751,31.4772,32000.0
2011-08-15 09:35:00,40.08,40.14,40.03,40.1,20700.0,31.4772,31.5244,31.438,31.4929,20700.0
2011-08-15 09:40:00,40.1,40.12,40.08,40.1,11600.0,31.4929,31.5087,31.4772,31.4929,11600.0
2011-08-15 09:45:00,40.11,40.21,40.08,40.19,38100.0,31.5008,31.5793,31.4772,31.5636,38100.0
2011-08-15 09:50:00,40.19,40.24,40.18,40.23,24600.0,31.5636,31.6029,31.5558,31.595,24600.0
2011-08-15 09:55:00,40.23,40.46,40.23,40.46,36900.0,31.595,31.7757,31.595,31.7757,36900.0
2011-08-15 10:00:00,40.46,40.48,40.35,40.36,22000.0,31.7757,31.7914,31.6893,31.6971,22000.0
2011-08-15 10:05:00,40.36,40.45,40.35,40.43,22100.0,31.6971,31.7678,31.6893,31.7521,22100.0
2011-08-15 10:10:00,40.43,40.48,40.41,40.43,32300.0,31.7521,31.7914,31.7364,31.7521,32300.0
2011-08-15 10:15:00,40.44,40.57,40.44,40.56,24500.0,31.76,31.8621,31.76,31.8542,24500.0
2011-08-15 10:20:00,40.56,40.58,40.45,40.52,23200.0,31.8542,31.8699,31.7678,31.8228,23200.0
2011-08-15 10:25:00,40.53,40.56,40.49,40.55,27800.0,31.8307,31.8542,31.7992,31.8464,27800.0
2011-08-15 10:30:00,40.57,40.64,40.56,40.59,31600.0,31.8621,31.917,31.8542,31.8778,31600.0
2011-08-15 10:35:00,40.59,40.66,40.57,40.66,28600.0,31.8778,31.9327,31.8621,31.9327,28600.0
2011-08-15 10:40:00,40.66,40.67,40.62,40.65,27300.0,31.9327,31.9406,31.9013,31.9249,27300.0
2011-08-15 10:45:00,40.65,40.69,40.64,40.68,26100.0,31.9249,31.9563,31.917,31.9485,26100.0
2011-08-15 10:50:00,40.69,40.69,40.6,40.6,23900.0,31.9563,31.9563,31.8856,31.8856,23900.0
2011-08-15 10:55:00,40.61,40.62,40.56,40.58,26200.0,31.8935,31.9013,31.8542,31.8699,26200.0
2011-08-15 11:00:00,40.58,40.62,40.56,40.6,45100.0,31.8699,31.9013,31.8542,31.8856,45100.0
2011-08-15 11:05:00,40.6,40.64,40.58,40.64,47200.0,31.8856,31.917,31.8699,31.917,47200.0
2011-08-15 11:10:00,40.64,40.69,40.59,40.69,34500.0,31.917,31.9563,31.8778,31.9563,34500.0
2011-08-15 11:15:00,40.68,40.69,40.6,40.61,44000.0,31.9485,31.9563,31.8856,31.8935,44000.0
2011-08-15 11:20:00,40.61,40.67,40.61,40.65,51400.0,31.8935,31.9406,31.8935,31.9249,51400.0
2011-08-15 11:25:00,40.65,40.66,40.63,40.64,24100.0,31.9249,31.9327,31.9092,31.917,24100.0
2011-08-15 11:30:00,40.65,40.66,40.57,40.57,27700.0,31.9249,31.9327,31.8621,31.8621,27700.0
2011-08-15 11:35:00,40.57,40.61,40.56,40.6,33300.0,31.8621,31.8935,31.8542,31.8856,33300.0
2011-08-15 11:40:00,40.61,40.65,40.56,40.56,33800.0,31.8935,31.9249,31.8542,31.8542,33800.0
2011-08-15 11:45:00,40.57,40.57,40.5,40.51,32000.0,31.8621,31.8621,31.8071,31.8149,32000.0
2011-08-15 11:50:00,40.51,40.55,40.49,40.51,36500.0,31.8149,31.8464,31.7992,31.8149,36500.0
2011-08-15 11:55:00,40.51,40.52,40.46,40.47,24200.0,31.8149,31.8228,31.7757,31.7835,24200.0
2011-08-15 12:00:00,40.47,40.53,40.47,40.51,38900.0,31.7835,31.8307,31.7835,31.8149,38900.0
2011-08-15 12:05:00,40.52,40.54,40.5,40.52,31400.0,31.8228,31.8385,31.8071,31.8228,31400.0
2011-08-15 12:10:00,40.53,40.55,40.52,40.55,17800.0,31.8307,31.8464,31.8228,31.8464,17800.0
2011-08-15 12:15:00,40.55,40.55,40.5,40.53,30000.0,31.8464,31.8464,31.8071,31.8307,30000.0
2011-08-15 12:20:00,40.52,40.65,40.52,40.65,46900.0,31.8228,31.9249,31.8228,31.9249,46900.0
2011-08-15 12:25:00,40.65,40.73,40.64,40.73,43400.0,31.9249,31.9877,31.917,31.9877,43400.0
2011-08-15 12:30:00,40.73,40.81,40.72,40.81,46700.0,31.9877,32.0506,31.9799,32.0506,46700.0
2011-08-15 12:35:00,40.81,40.84,40.79,40.84,13000.0,32.0506,32.0741,32.0348,32.0741,13000.0
2011-08-15 12:40:00,40.84,40.86,40.75,40.75,41900.0,32.0741,32.0898,32.0034,32.0034,41900.0
2011-08-15 12:45:00,40.75,40.76,40.66,40.67,27200.0,32.0034,32.0113,31.9327,31.9406,27200.0
2011-08-15 12:50:00,40.66,40.7,40.65,40.69,30500.0,31.9327,31.9642,31.9249,31.9563,30500.0
2011-08-15 12:55:00,40.68,40.68,40.61,40.62,37900.0,31.9485,31.9485,31.8935,31.9013,37900.0
2011-08-15 13:00:00,40.63,40.67,40.61,40.64,49100.0,31.9092,31.9406,31.8935,31.917,49100.0
2011-08-15 13:05:00,40.62,40.62,40.52,40.55,37000.0,31.9013,31.9013,31.8228,31.8464,37000.0
2011-08-15 13:10:00,40.57,40.57,40.48,40.48,56000.0,31.8621,31.8621,31.7914,31.7914,56000.0
2011-08-15 13:15:00,40.49,40.49,40.44,40.45,56200.0,31.7992,31.7992,31.76,31.7678,56200.0
2011-08-15 13:20:00,40.46,40.5,40.45,40.5,25200.0,31.7757,31.8071,31.7678,31.8071,25200.0
2011-08-15 13:25:00,40.5,40.57,40.5,40.55,28400.0,31.8071,31.8621,31.8071,31.8464,28400.0
2011-08-15 13:30:00,40.55,40.55,40.5,40.54,28500.0,31.8464,31.8464,31.8071,31.8385,28500.0
2011-08-15 13:35:00,40.54,40.56,40.49,40.49,20200.0,31.8385,31.8542,31.7992,31.7992,20200.0
2011-08-15 13:40:00,40.5,40.53,40.47,40.53,43400.0,31.8071,31.8307,31.7835,31.8307,43400.0
2011-08-15 13:45:00,40.52,40.53,40.5,40.51,21600.0,31.8228,31.8307,31.8071,31.8149,21600.0
2011-08-15 13:50:00,40.51,40.55,40.5,40.52,21600.0,31.8149,31.8464,31.8071,31.8228,21600.0
2011-08-15 13:55:00,40.52,40.53,40.48,40.5,19900.0,31.8228,31.8307,31.7914,31.8071,19900.0
2011-08-15 14:00:00,40.5,40.52,40.49,40.51,37300.0,31.8071,31.8228,31.7992,31.8149,37300.0
2011-08-15 14:05:00,40.51,40.54,40.51,40.54,25300.0,31.8149,31.8385,31.8149,31.8385,25300.0
2011-08-15 14:10:00,40.54,40.54,40.51,40.52,26900.0,31.8385,31.8385,31.8149,31.8228,26900.0
2011-08-15 14:15:00,40.53,40.55,40.52,40.54,24600.0,31.8307,31.8464,31.8228,31.8385,24600.0
2011-08-15 14:20:00,40.54,40.6,40.54,40.56,28900.0,31.8385,31.8856,31.8385,31.8542,28900.0
2011-08-15 14:25:00,40.57,40.59,40.55,40.58,19500.0,31.8621,31.8778,31.8464,31.8699,19500.0
2011-08-15 14:30:00,40.58,40.61,40.54,40.54,43700.0,31.8699,31.8935,31.8385,31.8385,43700.0
2011-08-15 14:35:00,40.55,40.58,40.53,40.55,21500.0,31.8464,31.8699,31.8307,31.8464,21500.0
2011-08-15 14:40:00,40.55,40.62,40.54,40.6,20100.0,31.8464,31.9013,31.8385,31.8856,20100.0
2011-08-15 14:45:00,40.61,40.63,40.6,40.63,23000.0,31.8935,31.9092,31.8856,31.9092,23000.0
2011-08-15 14:50:00,40.62,40.63,40.52,40.52,48300.0,31.9013,31.9092,31.8228,31.8228,48300.0
2011-08-15 14:55:00,40.52,40.59,40.52,40.55,78900.0,31.8228,31.8778,31.8228,31.8464,78900.0
2011-08-15 15:00:00,40.56,40.62,40.55,40.59,54000.0,31.8542,31.9013,31.8464,31.8778,54000.0
2011-08-15 15:05:00,40.6,40.65,40.59,40.64,43900.0,31.8856,31.9249,31.8778,31.917,43900.0
2011-08-15 15:10:00,40.64,40.67,40.63,40.64,49900.0,31.917,31.9406,31.9092,31.917,49900.0
2011-08-15 15:15:00,40.64,40.69,40.63,40.68,111100.0,31.917,31.9563,31.9092,31.9485,111100.0
2011-08-15 15:20:00,40.68,40.75,40.67,40.71,45200.0,31.9485,32.0034,31.9406,31.972,45200.0
2011-08-15 15:25:00,40.7,40.72,40.64,40.66,32800.0,31.9642,31.9799,31.917,31.9327,32800.0
2011-08-15 15:30:00,40.66,40.77,40.65,40.76,167700.0,31.9327,32.0191,31.9249,32.0113,167700.0
2011-08-15 15:35:00,40.76,40.8,40.73,40.76,121100.0,32.0113,32.0427,31.9877,32.0113,121100.0
2011-08-15 15:40:00,40.76,40.77,40.71,40.73,86300.0,32.0113,32.0191,31.972,31.9877,86300.0
2011-08-15 15:45:00,40.73,40.79,40.72,40.75,156700.0,31.9877,32.0348,31.9799,32.0034,156700.0
2011-08-15 15:50:00,40.75,40.81,40.75,40.78,148100.0,32.0034,32.0506,32.0034,32.027,148100.0
2011-08-15 15:55:00,40.78,40.82,40.77,40.78,216200.0,32.027,32.0584,32.0191,32.027,216200.0
2011-08-16 09:30:00,39.99,40.18,39.96,40.18,89100.0,31.4066,31.5558,31.383,31.5558,89100.0
2011-08-16 09:35:00,40.19,40.28,40.04,40.05,34800.0,31.5636,31.6343,31.4458,31.4537,34800.0
2011-08-16 09:40:00,40.05,40.35,40.03,40.35,36700.0,31.4537,31.6893,31.438,31.6893,36700.0
2011-08-16 09:45:00,40.35,40.44,40.3,40.33,36200.0,31.6893,31.76,31.65,31.6736,36200.0
2011-08-16 09:50:00,40.33,40.39,40.26,40.3,26600.0,31.6736,31.7207,31.6186,31.65,26600.0
2011-08-16 09:55:00,40.3,40.39,40.3,40.33,22600.0,31.65,31.7207,31.65,31.6736,22600.0
2011-08-16 10:00:00,40.32,40.46,40.32,40.4,32400.0,31.6657,31.7757,31.6657,31.7286,32400.0
2011-08-16 10:05:00,40.39,40.4,40.33,40.34,66900.0,31.7207,31.7286,31.6736,31.6814,66900.0
2011-08-16 10:10:00,40.36,40.43,40.36,40.41,80200.0,31.6971,31.7521,31.6971,31.7364,80200.0
2011-08-16 10:15:00,40.41,40.53,40.39,40.4,55900.0,31.7364,31.8307,31.7207,31.7286,55900.0
2011-08-16 10:20:00,40.41,40.46,40.4,40.46,59300.0,31.7364,31.7757,31.7286,31.7757,59300.0
2011-08-16 10:25:00,40.46,40.47,40.43,40.46,39300.0,31.7757,31.7835,31.7521,31.7757,39300.0
2011-08-16 10:30:00,40.47,40.47,40.38,40.45,41900.0,31.7835,31.7835,31.7128,31.7678,41900.0
2011-08-16 10:35:00,40.45,40.47,40.42,40.44,37300.0,31.7678,31.7835,31.7443,31.76,37300.0
2011-08-16 10:40:00,40.44,40.64,40.44,40.58,96800.0,31.76,31.917,31.76,31.8699,96800.0
2011-08-16 10:45:00,40.57,40.58,40.46,40.56,26800.0,31.8621,31.8699,31.7757,31.8542,26800.0
2011-08-16 10:50:00,40.57,40.59,40.52,40.53,11000.0,31.8621,31.8778,31.8228,31.8307,11000.0
2011-08-16 10:55:00,40.53,40.56,40.49,40.51,123500.0,31.8307,31.8542,31.7992,31.8149,123500.0
2011-08-16 11:00:00,40.51,40.51,40.34,40.36,51000.0,31.8149,31.8149,31.6814,31.6971,51000.0
2011-08-16 11:05:00,40.36,40.41,40.36,40.36,16600.0,31.6971,31.7364,31.6971,31.6971,16600.0
2011-08-16 11:10:00,40.37,40.38,40.32,40.35,30100.0,31.705,31.7128,31.6657,31.6893,30100.0
2011-08-16 11:15:00,40.36,40.36,40.31,40.33,24900.0,31.6971,31.6971,31.6579,31.6736,24900.0
2011-08-16 11:20:00,40.34,40.35,40.29,40.34,21000.0,31.6814,31.6893,31.6422,31.6814,21000.0
2011-08-16 11:25:00,40.34,40.39,40.34,40.39,21000.0,31.6814,31.7207,31.6814,31.7207,21000.0
2011-08-16 11:30:00,40.38,40.42,40.37,40.41,20300.0,31.7128,31.7443,31.705,31.7364,20300.0
2011-08-16 11:35:00,40.42,40.46,40.42,40.46,12900.0,31.7443,31.7757,31.7443,31.7757,12900.0
2011-08-16 11:40:00,40.46,40.51,40.45,40.47,45300.0,31.7757,31.8149,31.7678,31.7835,45300.0
2011-08-16 11:45:00,40.46,40.46,40.41,40.44,11000.0,31.7757,31.7757,31.7364,31.76,11000.0
2011-08-16 11:50:00,40.46,40.48,40.45,40.47,11400.0,31.7757,31.7914,31.7678,31.7835,11400.0
2011-08-16 11:55:00,40.47,40.47,40.43,40.44,25200.0,31.7835,31.7835,31.7521,31.76,25200.0
2011-08-16 12:00:00,40.44,40.45,40.41,40.41,10700.0,31.76,31.7678,31.7364,31.7364,10700.0
2011-08-16 12:05:00,40.4,40.43,40.33,40.43,45800.0,31.7286,31.7521,31.6736,31.7521,45800.0
2011-08-16 12:10:00,40.44,40.48,40.26,40.39,97200.0,31.76,31.7914,31.6186,31.7207,97200.0
2011-08-16 12:15:00,40.38,40.45,40.37,40.41,56400.0,31.7128,31.7678,31.705,31.7364,56400.0
2011-08-16 12:20:00,40.41,40.48,40.36,40.42,43700.0,31.7364,31.7914,31.6971,31.7443,43700.0
2011-08-16 12:25:00,40.42,40.42,40.25,40.29,41600.0,31.7443,31.7443,31.6108,31.6422,41600.0
2011-08-16 12:30:00,40.29,40.37,40.24,40.33,31600.0,31.6422,31.705,31.6029,31.6736,31600.0
2011-08-16 12:35:00,40.34,40.41,40.34,40.35,18300.0,31.6814,31.7364,31.6814,31.6893,18300.0
2011-08-16 12:40:00,40.35,40.41,40.33,40.35,16300.0,31.6893,31.7364,31.6736,31.6893,16300.0
2011-08-16 12:45:00,40.35,40.35,40.2,40.28,22000.0,31.6893,31.6893,31.5715,31.6343,22000.0
2011-08-16 12:50:00,40.28,40.35,40.27,40.33,20300.0,31.6343,31.6893,31.6265,31.6736,20300.0
2011-08-16 12:55:00,40.34,40.35,40.25,40.27,24500.0,31.6814,31.6893,31.6108,31.6265,24500.0
2011-08-16 13:00:00,40.28,40.3,40.15,40.21,29500.0,31.6343,31.65,31.5322,31.5793,29500.0
2011-08-16 13:05:00,40.22,40.25,40.12,40.24,38300.0,31.5872,31.6108,31.5087,31.6029,38300.0
2011-08-16 13:10:00,40.24,40.29,40.21,40.21,20400.0,31.6029,31.6422,31.5793,31.5793,20400.0
2011-08-16 13:15:00,40.2,40.26,40.2,40.23,30100.0,31.5715,31.6186,31.5715,31.595,30100.0
2011-08-16 13:20:00,40.23,40.29,40.15,40.29,41900.0,31.595,31.6422,31.5322,31.6422,41900.0
2011-08-16 13:25:00,40.29,40.3,40.26,40.27,31100.0,31.6422,31.65,31.6186,31.6265,31100.0
2011-08-16 13:30:00,40.26,40.33,40.2,40.32,52700.0,31.6186,31.6736,31.5715,31.6657,52700.0
2011-08-16 13:35:00,40.33,40.36,40.24,40.24,107000.0,31.6736,31.6971,31.6029,31.6029,107000.0
2011-08-16 13:40:00,40.23,40.28,40.23,40.26,25900.0,31.595,31.6343,31.595,31.6186,25900.0
2011-08-16 13:45:00,40.25,40.36,40.25,40.35,38200.0,31.6108,31.6971,31.6108,31.6893,38200.0
2011-08-16 13:50:00,40.36,40.5,40.35,40.46,34900.0,31.6971,31.8071,31.6893,31.7757,34900.0
2011-08-16 13:55:00,40.46,40.46,40.39,40.39,14500.0,31.7757,31.7757,31.7207,31.7207,14500.0
2011-08-16 14:00:00,40.4,40.51,40.4,40.5,27200.0,31.7286,31.8149,31.7286,31.8071,27200.0
2011-08-16 14:05:00,40.49,40.56,40.49,40.56,25700.0,31.7992,31.8542,31.7992,31.8542,25700.0
2011-08-16 14:10:00,40.56,40.64,40.54,40.59,22500.0,31.8542,31.917,31.8385,31.8778,22500.0
2011-08-16 14:15:00,40.6,40.61,40.52,40.53,14800.0,31.8856,31.8935,31.8228,31.8307,14800.0
2011-08-16 14:20:00,40.54,40.56,40.48,40.48,12600.0,31.8385,31.8542,31.7914,31.7914,12600.0
2011-08-16 14:25:00,40.48,40.48,40.42,40.46,18100.0,31.7914,31.7914,31.7443,31.7757,18100.0
2011-08-16 14:30:00,40.46,40.51,40.42,40.42,15200.0,31.7757,31.8149,31.7443,31.7443,15200.0
2011-08-16 14:35:00,40.42,40.46,40.35,40.39,20600.0,31.7443,31.7757,31.6893,31.7207,20600.0
2011-08-16 14:40:00,40.39,40.46,40.39,40.46,11500.0,31.7207,31.7757,31.7207,31.7757,11500.0
2011-08-16 14:45:00,40.46,40.47,40.42,40.45,15000.0,31.7757,31.7835,31.7443,31.7678,15000.0
2011-08-16 14:50:00,40.46,40.47,40.37,40.39,23400.0,31.7757,31.7835,31.705,31.7207,23400.0
2011-08-16 14:55:00,40.4,40.46,40.4,40.42,18300.0,31.7286,31.7757,31.7286,31.7443,18300.0
2011-08-16 15:00:00,40.41,40.52,40.41,40.46,19900.0,31.7364,31.8228,31.7364,31.7757,19900.0
2011-08-16 15:05:00,40.46,40.51,40.45,40.5,19800.0,31.7757,31.8149,31.7678,31.8071,19800.0
2011-08-16 15:10:00,40.5,40.52,40.46,40.48,19900.0,31.8071,31.8228,31.7757,31.7914,19900.0
2011-08-16 15:15:00,40.48,40.55,40.45,40.55,32700.0,31.7914,31.8464,31.7678,31.8464,32700.0
2011-08-16 15:20:00,40.55,40.56,40.52,40.55,29000.0,31.8464,31.8542,31.8228,31.8464,29000.0
2011-08-16 15:25:00,40.55,40.68,40.55,40.68,39100.0,31.8464,31.9485,31.8464,31.9485,39100.0
2011-08-16 15:30:00,40.67,40.68,40.63,40.67,40800.0,31.9406,31.9485,31.9092,31.9406,40800.0
2011-08-16 15:35:00,40.67,40.68,40.65,40.65,43800.0,31.9406,31.9485,31.9249,31.9249,43800.0
2011-08-16 15:40:00,40.66,40.68,40.61,40.64,77700.0,31.9327,31.9485,31.8935,31.917,77700.0
2011-08-16 15:45:00,40.64,40.67,40.52,40.64,136500.0,31.917,31.9406,31.8228,31.917,136500.0
2011-08-16 15:50:00,40.63,40.64,40.59,40.6,114400.0,31.9092,31.917,31.8778,31.8856,114400.0
2011-08-16 15:55:00,40.6,40.61,40.54,40.58,170900.0,31.8856,31.8935,31.8385,31.8699,170900.0
2011-08-17 09:30:00,40.69,41.07,40.66,41.06,76600.0,31.9563,32.2547,31.9327,32.2469,76600.0
2011-08-17 09:35:00,41.06,41.22,41.05,41.18,23500.0,32.2469,32.3726,32.239,32.3411,23500.0
2011-08-17 09:40:00,41.17,41.23,41.12,41.12,135600.0,32.3333,32.3804,32.294,32.294,135600.0
2011-08-17 09:45:00,41.12,41.28,41.11,41.16,70100.0,32.294,32.4197,32.2862,32.3254,70100.0
2011-08-17 09:50:00,41.16,41.3,41.11,41.27,43800.0,32.3254,32.4354,32.2862,32.4118,43800.0
2011-08-17 09:55:00,41.27,41.31,41.21,41.22,40900.0,32.4118,32.4432,32.3647,32.3726,40900.0
2011-08-17 10:00:00,41.22,41.26,41.12,41.12,56200.0,32.3726,32.404,32.294,32.294,56200.0
2011-08-17 10:05:00,41.11,41.21,41.11,41.14,38600.0,32.2862,32.3647,32.2862,32.3097,38600.0
2011-08-17 10:10:00,41.15,41.22,41.14,41.22,10800.0,32.3176,32.3726,32.3097,32.3726,10800.0
2011-08-17 10:15:00,41.22,41.22,41.19,41.22,37800.0,32.3726,32.3726,32.349,32.3726,37800.0
2011-08-17 10:20:00,41.21,41.24,41.09,41.1,62000.0,32.3647,32.3883,32.2705,32.2783,62000.0
2011-08-17 10:25:00,41.1,41.19,41.08,41.19,70900.0,32.2783,32.349,32.2626,32.349,70900.0
2011-08-17 10:30:00,41.18,41.19,41.09,41.09,219300.0,32.3411,32.349,32.2705,32.2705,219300.0
2011-08-17 10:35:00,41.09,41.09,41.02,41.08,33000.0,32.2705,32.2705,32.2155,32.2626,33000.0
2011-08-17 10:40:00,41.07,41.11,41.07,41.08,10300.0,32.2547,32.2862,32.2547,32.2626,10300.0
2011-08-17 10:45:00,41.08,41.08,41.03,41.06,25200.0,32.2626,32.2626,32.2233,32.2469,25200.0
2011-08-17 10:50:00,41.06,41.13,41.05,41.13,69100.0,32.2469,32.3019,32.239,32.3019,69100.0
2011-08-17 10:55:00,41.13,41.2,41.12,41.19,24000.0,32.3019,32.3568,32.294,32.349,24000.0
2011-08-17 11:00:00,41.2,41.25,41.17,41.21,42200.0,32.3568,32.3961,32.3333,32.3647,42200.0
2011-08-17 11:05:00,41.2,41.23,41.18,41.19,28700.0,32.3568,32.3804,32.3411,32.349,28700.0
2011-08-17 11:10:00,41.2,41.23,41.19,41.22,17400.0,32.3568,32.3804,32.349,32.3726,17400.0
2011-08-17 11:15:00,41.22,41.23,41.16,41.16,20500.0,32.3726,32.3804,32.3254,32.3254,20500.0
2011-08-17 11:20:00,41.16,41.16,41.13,41.13,12500.0,32.3254,32.3254,32.3019,32.3019,12500.0
2011-08-17 11:25:00,41.12,41.18,41.11,41.18,26100.0,32.294,32.3411,32.2862,32.3411,26100.0
2011-08-17 11:30:00,41.18,41.21,41.14,41.14,59200.0,32.3411,32.3647,32.3097,32.3097,59200.0
2011-08-17 11:35:00,41.15,41.17,41.1,41.14,35100.0,32.3176,32.3333,32.2783,32.3097,35100.0
2011-08-17 11:40:00,41.15,41.24,41.15,41.23,49100.0,32.3176,32.3883,32.3176,32.3804,49100.0
2011-08-17 11:45:00,41.24,41.29,41.21,41.26,26900.0,32.3883,32.4275,32.3647,32.404,26900.0
2011-08-17 11:50:00,41.25,41.26,41.25,41.25,24100.0,32.3961,32.404,32.3961,32.3961,24100.0
2011-08-17 11:55:00,41.24,41.24,41.15,41.23,33700.0,32.3883,32.3883,32.3176,32.3804,33700.0
2011-08-17 12:00:00,41.23,41.24,41.15,41.17,23100.0,32.3804,32.3883,32.3176,32.3333,23100.0
2011-08-17 12:05:00,41.17,41.18,41.12,41.17,87100.0,32.3333,32.3411,32.294,32.3333,87100.0
2011-08-17 12:10:00,41.18,41.23,41.18,41.23,20900.0,32.3411,32.3804,32.3411,32.3804,20900.0
2011-08-17 12:15:00,41.22,41.24,41.19,41.19,8600.0,32.3726,32.3883,32.349,32.349,8600.0
2011-08-17 12:20:00,41.2,41.25,41.19,41.22,12500.0,32.3568,32.3961,32.349,32.3726,12500.0
2011-08-17 12:25:00,41.21,41.21,41.13,41.16,14200.0,32.3647,32.3647,32.3019,32.3254,14200.0
2011-08-17 12:30:00,41.17,41.2,41.15,41.15,10200.0,32.3333,32.3568,32.3176,32.3176,10200.0
2011-08-17 12:35:00,41.16,41.16,41.11,41.11,14000.0,32.3254,32.3254,32.2862,32.2862,14000.0
2011-08-17 12:40:00,41.1,41.15,41.1,41.15,10200.0,32.2783,32.3176,32.2783,32.3176,10200.0
2011-08-17 12:45:00,41.14,41.15,41.13,41.15,46900.0,32.3097,32.3176,32.3019,32.3176,46900.0
2011-08-17 12:50:00,41.15,41.18,41.12,41.12,22900.0,32.3176,32.3411,32.294,32.294,22900.0
2011-08-17 12:55:00,41.13,41.13,41.08,41.11,22700.0,32.3019,32.3019,32.2626,32.2862,22700.0
2011-08-17 13:00:00,41.1,41.1,41.04,41.07,21400.0,32.2783,32.2783,32.2312,32.2547,21400.0
2011-08-17 13:05:00,41.08,41.1,41.05,41.09,29600.0,32.2626,32.2783,32.239,32.2705,29600.0
2011-08-17 13:10:00,41.09,41.15,41.08,41.11,18400.0,32.2705,32.3176,32.2626,32.2862,18400.0
2011-08-17 13:15:00,41.12,41.17,41.12,41.15,16200.0,32.294,32.3333,32.294,32.3176,16200.0
2011-08-17 13:20:00,41.15,41.15,41.05,41.05,42900.0,32.3176,32.3176,32.239,32.239,42900.0
2011-08-17 13:25:00,41.05,41.12,41.02,41.09,46100.0,32.239,32.294,32.2155,32.2705,46100.0
2011-08-17 13:30:00,41.09,41.13,41.07,41.08,37900.0,32.2705,32.3019,32.2547,32.2626,37900.0
2011-08-17 13:35:00,41.09,41.16,41.08,41.13,43200.0,32.2705,32.3254,32.2626,32.3019,43200.0
2011-08-17 13:40:00,41.13,41.15,41.07,41.12,58300.0,32.3019,32.3176,32.2547,32.294,58300.0
2011-08-17 13:45:00,41.11,41.13,41.1,41.12,30900.0,32.2862,32.3019,32.2783,32.294,30900.0
2011-08-17 13:50:00,41.13,41.18,41.13,41.18,17700.0,32.3019,32.3411,32.3019,32.3411,17700.0
2011-08-17 13:55:00,41.18,41.19,41.11,41.11,18500.0,32.3411,32.349,32.2862,32.2862,18500.0
2011-08-17 14:00:00,41.11,41.15,41.11,41.15,19000.0,32.2862,32.3176,32.2862,32.3176,19000.0
2011-08-17 14:05:00,41.15,41.17,41.13,41.13,20500.0,32.3176,32.3333,32.3019,32.3019,20500.0
2011-08-17 14:10:00,41.13,41.2,41.13,41.14,18500.0,32.3019,32.3568,32.3019,32.3097,18500.0
2011-08-17 14:15:00,41.14,41.19,41.11,41.19,25200.0,32.3097,32.349,32.2862,32.349,25200.0
2011-08-17 14:20:00,41.19,41.21,41.17,41.2,31200.0,32.349,32.3647,32.3333,32.3568,31200.0
2011-08-17 14:25:00,41.19,41.26,41.18,41.23,106600.0,32.349,32.404,32.3411,32.3804,106600.0
2011-08-17 14:30:00,41.23,41.27,41.23,41.25,29700.0,32.3804,32.4118,32.3804,32.3961,29700.0
2011-08-17 14:35:00,41.26,41.27,41.2,41.2,34300.0,32.404,32.4118,32.3568,32.3568,34300.0
2011-08-17 14:40:00,41.2,41.24,41.17,41.17,53000.0,32.3568,32.3883,32.3333,32.3333,53000.0
2011-08-17 14:45:00,41.17,41.2,41.14,41.19,36300.0,32.3333,32.3568,32.3097,32.349,36300.0
2011-08-17 14:50:00,41.18,41.2,41.15,41.17,17200.0,32.3411,32.3568,32.3176,32.3333,17200.0
2011-08-17 14:55:00,41.18,41.24,41.17,41.18,50100.0,32.3411,32.3883,32.3333,32.3411,50100.0
2011-08-17 15:00:00,41.19,41.2,41.15,41.19,41100.0,32.349,32.3568,32.3176,32.349,41100.0
2011-08-17 15:05:00,41.19,41.23,41.17,41.23,113300.0,32.349,32.3804,32.3333,32.3804,113300.0
2011-08-17 15:10:00,41.23,41.28,41.22,41.24,51100.0,32.3804,32.4197,32.3726,32.3883,51100.0
2011-08-17 15:15:00,41.25,41.3,41.24,41.3,48500.0,32.3961,32.4354,32.3883,32.4354,48500.0
2011-08-17 15:20:00,41.3,41.31,41.26,41.27,55900.0,32.4354,32.4432,32.404,32.4118,55900.0
2011-08-17 15:25:00,41.27,41.28,41.25,41.27,47900.0,32.4118,32.4197,32.3961,32.4118,47900.0
2011-08-17 15:30:00,41.27,41.28,41.26,41.27,59100.0,32.4118,32.4197,32.404,32.4118,59100.0
2011-08-17 15:35:00,41.27,41.28,41.24,41.25,65800.0,32.4118,32.4197,32.3883,32.3961,65800.0
2011-08-17 15:40:00,41.25,41.26,41.2,41.22,100700.0,32.3961,32.404,32.3568,32.3726,100700.0
2011-08-17 15:45:00,41.22,41.29,41.18,41.24,139200.0,32.3726,32.4275,32.3411,32.3883,139200.0
2011-08-17 15:50:00,41.25,41.26,41.18,41.23,131500.0,32.3961,32.404,32.3411,32.3804,131500.0
2011-08-17 15:55:00,41.23,41.28,41.23,41.28,195500.0,32.3804,32.4197,32.3804,32.4197,195500.0
2011-08-18 09:30:00,40.71,40.88,40.59,40.87,64400.0,31.972,32.1055,31.8778,32.0977,64400.0
2011-08-18 09:35:00,40.85,41.04,40.84,41.03,53400.0,32.082,32.2312,32.0741,32.2233,53400.0
2011-08-18 09:40:00,41.0,41.07,40.79,40.82,33500.0,32.1998,32.2547,32.0348,32.0584,33500.0
2011-08-18 09:45:00,40.83,40.86,40.73,40.77,33100.0,32.0663,32.0898,31.9877,32.0191,33100.0
2011-08-18 09:50:00,40.76,40.93,40.76,40.81,38500.0,32.0113,32.1448,32.0113,32.0506,38500.0
2011-08-18 09:55:00,40.81,40.96,40.74,40.95,39200.0,32.0506,32.1684,31.9956,32.1605,39200.0
2011-08-18 10:00:00,40.95,40.96,40.47,40.65,114400.0,32.1605,32.1684,31.7835,31.9249,114400.0
2011-08-18 10:05:00,40.65,40.67,40.33,40.51,96800.0,31.9249,31.9406,31.6736,31.8149,96800.0
2011-08-18 10:10:00,40.51,40.56,40.44,40.54,53200.0,31.8149,31.8542,31.76,31.8385,53200.0
2011-08-18 10:15:00,40.53,40.79,40.53,40.72,39100.0,31.8307,32.0348,31.8307,31.9799,39100.0
2011-08-18 10:20:00,40.71,40.75,40.63,40.74,53400.0,31.972,32.0034,31.9092,31.9956,53400.0
2011-08-18 10:25:00,40.73,40.82,40.72,40.75,67700.0,31.9877,32.0584,31.9799,32.0034,67700.0
2011-08-18 10:30:00,40.75,40.75,40.64,40.68,40600.0,32.0034,32.0034,31.917,31.9485,40600.0
2011-08-18 10:35:00,40.68,40.78,40.68,40.76,27300.0,31.9485,32.027,31.9485,32.0113,27300.0
2011-08-18 10:40:00,40.76,40.8,40.7,40.78,42500.0,32.0113,32.0427,31.9642,32.027,42500.0
2011-08-18 10:45:00,40.76,40.82,40.68,40.82,53500.0,32.0113,32.0584,31.9485,32.0584,53500.0
2011-08-18 10:50:00,40.81,40.84,40.76,40.8,29800.0,32.0506,32.0741,32.0113,32.0427,29800.0
2011-08-18 10:55:00,40.8,40.8,40.72,40.8,55400.0,32.0427,32.0427,31.9799,32.0427,55400.0
2011-08-18 11:00:00,40.8,40.8,40.67,40.68,31700.0,32.0427,32.0427,31.9406,31.9485,31700.0
2011-08-18 11:05:00,40.69,40.75,40.66,40.71,42000.0,31.9563,32.0034,31.9327,31.972,42000.0
2011-08-18 11:10:00,40.71,40.75,40.68,40.71,53000.0,31.972,32.0034,31.9485,31.972,53000.0
2011-08-18 11:15:00,40.7,40.75,40.66,40.69,38400.0,31.9642,32.0034,31.9327,31.9563,38400.0
2011-08-18 11:20:00,40.69,40.75,40.68,40.72,60900.0,31.9563,32.0034,31.9485,31.9799,60900.0
2011-08-18 11:25:00,40.72,40.8,40.72,40.72,72700.0,31.9799,32.0427,31.9799,31.9799,72700.0
2011-08-18 11:30:00,40.72,40.86,40.72,40.75,102800.0,31.9799,32.0898,31.9799,32.0034,102800.0
2011-08-18 11:35:00,40.75,40.82,40.75,40.75,22000.0,32.0034,32.0584,32.0034,32.0034,22000.0
2011-08-18 11:40:00,40.76,40.77,40.69,40.74,15300.0,32.0113,32.0191,31.9563,31.9956,15300.0
2011-08-18 11:45:00,40.74,40.82,40.74,40.79,32200.0,31.9956,32.0584,31.9956,32.0348,32200.0
2011-08-18 11:50:00,40.79,40.8,40.73,40.77,26400.0,32.0348,32.0427,31.9877,32.0191,26400.0
2011-08-18 11:55:00,40.77,40.8,40.76,40.8,43000.0,32.0191,32.0427,32.0113,32.0427,43000.0
2011-08-18 12:00:00,40.8,40.81,40.76,40.8,75800.0,32.0427,32.0506,32.0113,32.0427,75800.0
2011-08-18 12:05:00,40.8,40.83,40.75,40.76,54700.0,32.0427,32.0663,32.0034,32.0113,54700.0
2011-08-18 12:10:00,40.75,40.8,40.72,40.74,68800.0,32.0034,32.0427,31.9799,31.9956,68800.0
2011-08-18 12:15:00,40.74,40.79,40.74,40.75,20100.0,31.9956,32.0348,31.9956,32.0034,20100.0
2011-08-18 12:20:00,40.76,40.81,40.75,40.76,36800.0,32.0113,32.0506,32.0034,32.0113,36800.0
2011-08-18 12:25:00,40.76,40.82,40.73,40.8,39500.0,32.0113,32.0584,31.9877,32.0427,39500.0
2011-08-18 12:30:00,40.79,40.85,40.75,40.81,37800.0,32.0348,32.082,32.0034,32.0506,37800.0
2011-08-18 12:35:00,40.8,40.83,40.79,40.81,17100.0,32.0427,32.0663,32.0348,32.0506,17100.0
2011-08-18 12:40:00,40.81,40.85,40.79,40.8,15700.0,32.0506,32.082,32.0348,32.0427,15700.0
2011-08-18 12:45:00,40.81,40.84,40.81,40.84,27600.0,32.0506,32.0741,32.0506,32.0741,27600.0
2011-08-18 12:50:00,40.83,40.85,40.8,40.81,72700.0,32.0663,32.082,32.0427,32.0506,72700.0
2011-08-18 12:55:00,40.81,40.86,40.81,40.85,19800.0,32.0506,32.0898,32.0506,32.082,19800.0
2011-08-18 13:00:00,40.84,40.86,40.82,40.84,11500.0,32.0741,32.0898,32.0584,32.0741,11500.0
2011-08-18 13:05:00,40.83,40.83,40.76,40.77,54200.0,32.0663,32.0663,32.0113,32.0191,54200.0
2011-08-18 13:10:00,40.78,40.79,40.72,40.73,37700.0,32.027,32.0348,31.9799,31.9877,37700.0
2011-08-18 13:15:00,40.73,40.74,40.68,40.72,35800.0,31.9877,31.9956,31.9485,31.9799,35800.0
2011-08-18 13:20:00,40.73,40.78,40.72,40.76,33600.0,31.9877,32.027,31.9799,32.0113,33600.0
2011-08-18 13:25:00,40.76,40.79,40.74,40.76,87200.0,32.0113,32.0348,31.9956,32.0113,87200.0
2011-08-18 13:30:00,40.77,40.82,40.68,40.7,46800.0,32.0191,32.0584,31.9485,31.9642,46800.0
2011-08-18 13:35:00,40.7,40.77,40.66,40.75,132100.0,31.9642,32.0191,31.9327,32.0034,132100.0
2011-08-18 13:40:00,40.76,40.83,40.74,40.8,26500.0,32.0113,32.0663,31.9956,32.0427,26500.0
2011-08-18 13:45:00,40.79,40.86,40.79,40.85,20200.0,32.0348,32.0898,32.0348,32.082,20200.0
2011-08-18 13:50:00,40.85,40.91,40.81,40.82,26200.0,32.082,32.1291,32.0506,32.0584,26200.0
2011-08-18 13:55:00,40.82,40.83,40.78,40.81,75200.0,32.0584,32.0663,32.027,32.0506,75200.0
2011-08-18 14:00:00,40.81,41.03,40.81,40.94,96300.0,32.0506,32.2233,32.0506,32.1527,96300.0
2011-08-18 14:05:00,40.93,40.93,40.81,40.82,32300.0,32.1448,32.1448,32.0506,32.0584,32300.0
2011-08-18 14:10:00,40.83,40.88,40.81,40.84,25400.0,32.0663,32.1055,32.0506,32.0741,25400.0
2011-08-18 14:15:00,40.84,40.95,40.83,40.93,82100.0,32.0741,32.1605,32.0663,32.1448,82100.0
2011-08-18 14:20:00,40.92,41.07,40.92,41.07,46100.0,32.1369,32.2547,32.1369,32.2547,46100.0
2011-08-18 14:25:00,41.06,41.06,40.96,41.0,61900.0,32.2469,32.2469,32.1684,32.1998,61900.0
2011-08-18 14:30:00,40.98,41.01,40.95,40.98,206700.0,32.1841,32.2076,32.1605,32.1841,206700.0
2011-08-18 14:35:00,40.98,41.1,40.98,41.07,110600.0,32.1841,32.2783,32.1841,32.2547,110600.0
2011-08-18 14:40:00,41.06,41.07,40.96,40.98,77600.0,32.2469,32.2547,32.1684,32.1841,77600.0
2011-08-18 14:45:00,40.98,41.0,40.95,40.98,51000.0,32.1841,32.1998,32.1605,32.1841,51000.0
2011-08-18 14:50:00,40.99,40.99,40.91,40.96,59100.0,32.1919,32.1919,32.1291,32.1684,59100.0
2011-08-18 14:55:00,40.96,41.01,40.93,40.94,64700.0,32.1684,32.2076,32.1448,32.1527,64700.0
2011-08-18 15:00:00,40.94,40.96,40.86,40.87,95600.0,32.1527,32.1684,32.0898,32.0977,95600.0
2011-08-18 15:05:00,40.87,41.0,40.87,40.9,40000.0,32.0977,32.1998,32.0977,32.1212,40000.0
2011-08-18 15:10:00,40.9,40.99,40.89,40.93,106200.0,32.1212,32.1919,32.1134,32.1448,106200.0
2011-08-18 15:15:00,40.92,40.99,40.86,40.95,67800.0,32.1369,32.1919,32.0898,32.1605,67800.0
2011-08-18 15:20:00,40.95,41.0,40.92,40.97,88700.0,32.1605,32.1998,32.1369,32.1762,88700.0
2011-08-18 15:25:00,40.97,41.09,40.96,41.07,60000.0,32.1762,32.2705,32.1684,32.2547,60000.0
2011-08-18 15:30:00,41.08,41.13,41.02,41.13,96900.0,32.2626,32.3019,32.2155,32.3019,96900.0
2011-08-18 15:35:00,41.13,41.14,41.05,41.09,144900.0,32.3019,32.3097,32.239,32.2705,144900.0
2011-08-18 15:40:00,41.09,41.13,41.08,41.11,192300.0,32.2705,32.3019,32.2626,32.2862,192300.0
2011-08-18 15:45:00,41.11,41.22,41.08,41.17,189700.0,32.2862,32.3726,32.2626,32.3333,189700.0
2011-08-18 15:50:00,41.18,41.39,41.16,41.39,296300.0,32.3411,32.5061,32.3254,32.5061,296300.0
2011-08-18 15:55:00,41.39,41.39,41.27,41.3,428200.0,32.5061,32.5061,32.4118,32.4354,428200.0
2011-08-19 09:30:00,41.2,41.3,41.18,41.27,395500.0,32.3568,32.4354,32.3411,32.4118,395500.0
2011-08-19 09:35:00,41.3,41.39,41.3,41.3,27800.0,32.4354,32.5061,32.4354,32.4354,27800.0
2011-08-19 09:40:00,41.32,41.32,41.03,41.19,51700.0,32.4511,32.4511,32.2233,32.349,51700.0
2011-08-19 09:45:00,41.2,41.2,41.0,41.07,55400.0,32.3568,32.3568,32.1998,32.2547,55400.0
2011-08-19 09:50:00,41.06,41.23,41.06,41.11,147900.0,32.2469,32.3804,32.2469,32.2862,147900.0
2011-08-19 09:55:00,41.1,41.27,41.03,41.18,60800.0,32.2783,32.4118,32.2233,32.3411,60800.0
2011-08-19 10:00:00,41.18,41.3,41.14,41.21,40300.0,32.3411,32.4354,32.3097,32.3647,40300.0
2011-08-19 10:05:00,41.22,41.31,41.18,41.29,45500.0,32.3726,32.4432,32.3411,32.4275,45500.0
2011-08-19 10:10:00,41.29,41.35,41.21,41.21,29500.0,32.4275,32.4746,32.3647,32.3647,29500.0
2011-08-19 10:15:00,41.21,41.42,41.21,41.33,37400.0,32.3647,32.5296,32.3647,32.4589,37400.0
2011-08-19 10:20:00,41.33,41.36,41.25,41.33,26700.0,32.4589,32.4825,32.3961,32.4589,26700.0
2011-08-19 10:25:00,41.32,41.53,41.31,41.51,45600.0,32.4511,32.616,32.4432,32.6003,45600.0
2011-08-19 10:30:00,41.51,41.57,41.48,41.52,53000.0,32.6003,32.6474,32.5767,32.6082,53000.0
2011-08-19 10:35:00,41.53,41.55,41.44,41.46,39100.0,32.616,32.6317,32.5453,32.561,39100.0
2011-08-19 10:40:00,41.47,41.51,41.41,41.47,77600.0,32.5689,32.6003,32.5218,32.5689,77600.0
2011-08-19 10:45:00,41.46,41.51,41.4,41.48,19700.0,32.561,32.6003,32.5139,32.5767,19700.0
2011-08-19 10:50:00,41.49,41.51,41.43,41.5,25500.0,32.5846,32.6003,32.5375,32.5925,25500.0
2011-08-19 10:55:00,41.5,41.57,41.48,41.49,25700.0,32.5925,32.6474,32.5767,32.5846,25700.0
2011-08-19 11:00:00,41.49,41.51,41.44,41.44,17300.0,32.5846,32.6003,32.5453,32.5453,17300.0
2011-08-19 11:05:00,41.43,41.43,41.34,41.36,41100.0,32.5375,32.5375,32.4668,32.4825,41100.0
2011-08-19 11:10:00,41.37,41.39,41.3,41.32,28600.0,32.4904,32.5061,32.4354,32.4511,28600.0
2011-08-19 11:15:00,41.3,41.34,41.27,41.3,28300.0,32.4354,32.4668,32.4118,32.4354,28300.0
2011-08-19 11:20:00,41.29,41.4,41.25,41.37,18200.0,32.4275,32.5139,32.3961,32.4904,18200.0
2011-08-19 11:25:00,41.36,41.39,41.25,41.27,22100.0,32.4825,32.5061,32.3961,32.4118,22100.0
2011-08-19 11:30:00,41.26,41.36,41.24,41.24,71500.0,32.404,32.4825,32.3883,32.3883,71500.0
2011-08-19 11:35:00,41.23,41.25,41.14,41.23,90000.0,32.3804,32.3961,32.3097,32.3804,90000.0
2011-08-19 11:40:00,41.24,41.35,41.24,41.32,27000.0,32.3883,32.4746,32.3883,32.4511,27000.0
2011-08-19 11:45:00,41.33,41.34,41.26,41.29,20100.0,32.4589,32.4668,32.404,32.4275,20100.0
2011-08-19 11:50:00,41.3,41.36,41.29,41.29,14400.0,32.4354,32.4825,32.4275,32.4275,14400.0
2011-08-19 11:55:00,41.3,41.33,41.22,41.31,21100.0,32.4354,32.4589,32.3726,32.4432,21100.0
2011-08-19 12:00:00,41.3,41.31,41.22,41.23,17600.0,32.4354,32.4432,32.3726,32.3804,17600.0
2011-08-19 12:05:00,41.23,41.33,41.23,41.25,28600.0,32.3804,32.4589,32.3804,32.3961,28600.0
2011-08-19 12:10:00,41.25,41.3,41.23,41.3,15500.0,32.3961,32.4354,32.3804,32.4354,15500.0
2011-08-19 12:15:00,41.31,41.34,41.28,41.31,22200.0,32.4432,32.4668,32.4197,32.4432,22200.0
2011-08-19 12:20:00,41.3,41.32,41.24,41.25,12100.0,32.4354,32.4511,32.3883,32.3961,12100.0
2011-08-19 12:25:00,41.26,41.38,41.25,41.38,22100.0,32.404,32.4982,32.3961,32.4982,22100.0
2011-08-19 12:30:00,41.39,41.41,41.35,41.37,35100.0,32.5061,32.5218,32.4746,32.4904,35100.0
2011-08-19 12:35:00,41.38,41.44,41.32,41.32,44100.0,32.4982,32.5453,32.4511,32.4511,44100.0
2011-08-19 12:40:00,41.33,41.4,41.32,41.36,12500.0,32.4589,32.5139,32.4511,32.4825,12500.0
2011-08-19 12:45:00,41.35,41.44,41.35,41.44,16100.0,32.4746,32.5453,32.4746,32.5453,16100.0
2011-08-19 12:50:00,41.43,41.45,41.37,41.44,13200.0,32.5375,32.5532,32.4904,32.5453,13200.0
2011-08-19 12:55:00,41.44,41.45,41.36,41.39,16600.0,32.5453,32.5532,32.4825,32.5061,16600.0
2011-08-19 13:00:00,41.39,41.39,41.33,41.35,16800.0,32.5061,32.5061,32.4589,32.4746,16800.0
2011-08-19 13:05:00,41.35,41.47,41.34,41.45,21600.0,32.4746,32.5689,32.4668,32.5532,21600.0
2011-08-19 13:10:00,41.44,41.52,41.41,41.5,21500.0,32.5453,32.6082,32.5218,32.5925,21500.0
2011-08-19 13:15:00,41.5,41.53,41.43,41.49,22800.0,32.5925,32.616,32.5375,32.5846,22800.0
2011-08-19 13:20:00,41.5,41.5,41.44,41.44,12100.0,32.5925,32.5925,32.5453,32.5453,12100.0
2011-08-19 13:25:00,41.42,41.43,41.37,41.41,12600.0,32.5296,32.5375,32.4904,32.5218,12600.0
2011-08-19 13:30:00,41.4,41.41,41.26,41.27,39600.0,32.5139,32.5218,32.404,32.4118,39600.0
2011-08-19 13:35:00,41.29,41.35,41.27,41.31,17700.0,32.4275,32.4746,32.4118,32.4432,17700.0
2011-08-19 13:40:00,41.3,41.31,41.24,41.27,22500.0,32.4354,32.4432,32.3883,32.4118,22500.0
2011-08-19 13:45:00,41.26,41.36,41.24,41.34,29400.0,32.404,32.4825,32.3883,32.4668,29400.0
2011-08-19 13:50:00,41.34,41.34,41.23,41.26,15800.0,32.4668,32.4668,32.3804,32.404,15800.0
2011-08-19 13:55:00,41.26,41.34,41.25,41.28,19700.0,32.404,32.4668,32.3961,32.4197,19700.0
2011-08-19 14:00:00,41.27,41.32,41.25,41.25,21100.0,32.4118,32.4511,32.3961,32.3961,21100.0
2011-08-19 14:05:00,41.25,41.3,41.18,41.29,65600.0,32.3961,32.4354,32.3411,32.4275,65600.0
2011-08-19 14:10:00,41.29,41.33,41.23,41.33,40600.0,32.4275,32.4589,32.3804,32.4589,40600.0
2011-08-19 14:15:00,41.33,41.34,41.23,41.28,56100.0,32.4589,32.4668,32.3804,32.4197,56100.0
2011-08-19 14:20:00,41.27,41.32,41.21,41.28,79100.0,32.4118,32.4511,32.3647,32.4197,79100.0
2011-08-19 14:25:00,41.28,41.33,41.27,41.28,24300.0,32.4197,32.4589,32.4118,32.4197,24300.0
2011-08-19 14:30:00,41.27,41.29,41.18,41.23,27600.0,32.4118,32.4275,32.3411,32.3804,27600.0
2011-08-19 14:35:00,41.23,41.34,41.21,41.33,31200.0,32.3804,32.4668,32.3647,32.4589,31200.0
2011-08-19 14:40:00,41.34,41.39,41.29,41.37,29900.0,32.4668,32.5061,32.4275,32.4904,29900.0
2011-08-19 14:45:00,41.36,41.36,41.21,41.24,29400.0,32.4825,32.4825,32.3647,32.3883,29400.0
2011-08-19 14:50:00,41.25,41.28,41.18,41.25,48800.0,32.3961,32.4197,32.3411,32.3961,48800.0
2011-08-19 14:55:00,41.24,41.27,41.22,41.24,37300.0,32.3883,32.4118,32.3726,32.3883,37300.0
2011-08-19 15:00:00,41.24,41.3,41.19,41.3,68500.0,32.3883,32.4354,32.349,32.4354,68500.0
2011-08-19 15:05:00,41.3,41.34,41.21,41.25,32600.0,32.4354,32.4668,32.3647,32.3961,32600.0
2011-08-19 15:10:00,41.25,41.3,41.23,41.25,42800.0,32.3961,32.4354,32.3804,32.3961,42800.0
2011-08-19 15:15:00,41.25,41.27,41.17,41.26,49200.0,32.3961,32.4118,32.3333,32.404,49200.0
2011-08-19 15:20:00,41.26,41.38,41.25,41.31,43300.0,32.404,32.4982,32.3961,32.4432,43300.0
2011-08-19 15:25:00,41.32,41.37,41.29,41.35,44300.0,32.4511,32.4904,32.4275,32.4746,44300.0
2011-08-19 15:30:00,41.35,41.35,41.22,41.22,42600.0,32.4746,32.4746,32.3726,32.3726,42600.0
2011-08-19 15:35:00,41.21,41.32,41.19,41.25,30700.0,32.3647,32.4511,32.349,32.3961,30700.0
2011-08-19 15:40:00,41.25,41.27,41.18,41.25,55300.0,32.3961,32.4118,32.3411,32.3961,55300.0
2011-08-19 15:45:00,41.25,41.3,41.22,41.27,67100.0,32.3961,32.4354,32.3726,32.4118,67100.0
2011-08-19 15:50:00,41.27,41.32,41.21,41.22,133600.0,32.4118,32.4511,32.3647,32.3726,133600.0
2011-08-19 15:55:00,41.22,41.24,41.15,41.21,310600.0,32.3726,32.3883,32.3176,32.3647,310600.0
2011-08-22 09:30:00,41.66,41.75,41.56,41.56,31300.0,32.7181,32.7888,32.6396,32.6396,31300.0
2011-08-22 09:35:00,41.61,41.72,41.61,41.67,15200.0,32.6788,32.7652,32.6788,32.726,15200.0
2011-08-22 09:40:00,41.64,41.64,41.51,41.54,15600.0,32.7024,32.7024,32.6003,32.6239,15600.0
2011-08-22 09:45:00,41.57,41.61,41.47,41.51,15700.0,32.6474,32.6788,32.5689,32.6003,15700.0
2011-08-22 09:50:00,41.49,41.59,41.44,41.49,22000.0,32.5846,32.6631,32.5453,32.5846,22000.0
2011-08-22 09:55:00,41.48,41.57,41.45,41.5,26800.0,32.5767,32.6474,32.5532,32.5925,26800.0
2011-08-22 10:00:00,41.53,41.6,41.48,41.54,18600.0,32.616,32.671,32.5767,32.6239,18600.0
2011-08-22 10:05:00,41.54,41.57,41.49,41.54,11100.0,32.6239,32.6474,32.5846,32.6239,11100.0
2011-08-22 10:10:00,41.53,41.65,41.51,41.57,19200.0,32.616,32.7103,32.6003,32.6474,19200.0
2011-08-22 10:15:00,41.57,41.63,41.53,41.53,19200.0,32.6474,32.6945,32.616,32.616,19200.0
2011-08-22 10:20:00,41.53,41.54,41.43,41.48,35100.0,32.616,32.6239,32.5375,32.5767,35100.0
2011-08-22 10:25:00,41.52,41.55,41.39,41.42,32600.0,32.6082,32.6317,32.5061,32.5296,32600.0
2011-08-22 10:30:00,41.44,41.48,41.41,41.45,31600.0,32.5453,32.5767,32.5218,32.5532,31600.0
2011-08-22 10:35:00,41.46,41.47,41.36,41.4,17000.0,32.561,32.5689,32.4825,32.5139,17000.0
2011-08-22 10:40:00,41.4,41.42,41.36,41.39,16000.0,32.5139,32.5296,32.4825,32.5061,16000.0
2011-08-22 10:45:00,41.34,41.45,41.34,41.34,18300.0,32.4668,32.5532,32.4668,32.4668,18300.0
2011-08-22 10:50:00,41.35,41.39,41.16,41.21,21800.0,32.4746,32.5061,32.3254,32.3647,21800.0
2011-08-22 10:55:00,41.21,41.27,41.19,41.22,37000.0,32.3647,32.4118,32.349,32.3726,37000.0
2011-08-22 11:00:00,41.22,41.27,41.18,41.24,36600.0,32.3726,32.4118,32.3411,32.3883,36600.0
2011-08-22 11:05:00,41.24,41.26,41.17,41.25,21200.0,32.3883,32.404,32.3333,32.3961,21200.0
2011-08-22 11:10:00,41.25,41.29,41.2,41.25,23900.0,32.3961,32.4275,32.3568,32.3961,23900.0
2011-08-22 11:15:00,41.25,41.28,41.18,41.21,26300.0,32.3961,32.4197,32.3411,32.3647,26300.0
2011-08-22 11:20:00,41.21,41.26,41.17,41.26,22500.0,32.3647,32.404,32.3333,32.404,22500.0
2011-08-22 11:25:00,41.25,41.31,41.21,41.3,15300.0,32.3961,32.4432,32.3647,32.4354,15300.0
2011-08-22 11:30:00,41.33,41.33,41.21,41.21,14100.0,32.4589,32.4589,32.3647,32.3647,14100.0
2011-08-22 11:35:00,41.22,41.27,41.17,41.27,14700.0,32.3726,32.4118,32.3333,32.4118,14700.0
2011-08-22 11:40:00,41.26,41.26,41.14,41.15,41500.0,32.404,32.404,32.3097,32.3176,41500.0
2011-08-22 11:45:00,41.12,41.19,41.11,41.13,18600.0,32.294,32.349,32.2862,32.3019,18600.0
2011-08-22 11:50:00,41.12,41.13,41.05,41.1,15500.0,32.294,32.3019,32.239,32.2783,15500.0
2011-08-22 11:55:00,41.08,41.15,41.05,41.1,16600.0,32.2626,32.3176,32.239,32.2783,16600.0
2011-08-22 12:00:00,41.12,41.17,41.1,41.12,7100.0,32.294,32.3333,32.2783,32.294,7100.0
2011-08-22 12:05:00,41.11,41.16,41.09,41.11,39800.0,32.2862,32.3254,32.2705,32.2862,39800.0
2011-08-22 12:10:00,41.09,41.09,41.03,41.07,23100.0,32.2705,32.2705,32.2233,32.2547,23100.0
2011-08-22 12:15:00,41.06,41.07,41.01,41.05,16600.0,32.2469,32.2547,32.2076,32.239,16600.0
2011-08-22 12:20:00,41.06,41.09,41.05,41.05,16500.0,32.2469,32.2705,32.239,32.239,16500.0
2011-08-22 12:25:00,41.05,41.09,40.99,41.01,25200.0,32.239,32.2705,32.1919,32.2076,25200.0
2011-08-22 12:30:00,41.01,41.04,40.95,40.97,51300.0,32.2076,32.2312,32.1605,32.1762,51300.0
2011-08-22 12:35:00,40.96,41.01,40.95,40.98,8500.0,32.1684,32.2076,32.1605,32.1841,8500.0
2011-08-22 12:40:00,40.97,41.04,40.92,41.02,33500.0,32.1762,32.2312,32.1369,32.2155,33500.0
2011-08-22 12:45:00,41.03,41.11,41.03,41.08,38700.0,32.2233,32.2862,32.2233,32.2626,38700.0
2011-08-22 12:50:00,41.09,41.13,41.04,41.12,24700.0,32.2705,32.3019,32.2312,32.294,24700.0
2011-08-22 12:55:00,41.13,41.16,41.08,41.14,34400.0,32.3019,32.3254,32.2626,32.3097,34400.0
2011-08-22 13:00:00,41.14,41.17,41.11,41.16,43900.0,32.3097,32.3333,32.2862,32.3254,43900.0
2011-08-22 13:05:00,41.18,41.18,41.14,41.16,50600.0,32.3411,32.3411,32.3097,32.3254,50600.0
2011-08-22 13:10:00,41.16,41.19,41.12,41.12,25700.0,32.3254,32.349,32.294,32.294,25700.0
2011-08-22 13:15:00,41.11,41.14,41.07,41.13,25300.0,32.2862,32.3097,32.2547,32.3019,25300.0
2011-08-22 13:20:00,41.13,41.19,41.09,41.16,19800.0,32.3019,32.349,32.2705,32.3254,19800.0
2011-08-22 13:25:00,41.14,41.14,41.04,41.05,29400.0,32.3097,32.3097,32.2312,32.239,29400.0
2011-08-22 13:30:00,41.06,41.12,40.99,41.01,42400.0,32.2469,32.294,32.1919,32.2076,42400.0
2011-08-22 13:35:00,41.0,41.05,40.98,41.05,19800.0,32.1998,32.239,32.1841,32.239,19800.0
2011-08-22 13:40:00,41.06,41.06,40.98,40.99,17200.0,32.2469,32.2469,32.1841,32.1919,17200.0
2011-08-22 13:45:00,40.99,41.0,40.94,40.97,39300.0,32.1919,32.1998,32.1527,32.1762,39300.0
2011-08-22 13:50:00,40.96,40.98,40.92,40.95,27200.0,32.1684,32.1841,32.1369,32.1605,27200.0
2011-08-22 13:55:00,40.95,40.99,40.92,40.99,31800.0,32.1605,32.1919,32.1369,32.1919,31800.0
2011-08-22 14:00:00,40.98,41.08,40.97,40.97,42700.0,32.1841,32.2626,32.1762,32.1762,42700.0
2011-08-22 14:05:00,40.97,41.06,40.95,41.02,28600.0,32.1762,32.2469,32.1605,32.2155,28600.0
2011-08-22 14:10:00,41.03,41.05,41.0,41.02,14100.0,32.2233,32.239,32.1998,32.2155,14100.0
2011-08-22 14:15:00,41.02,41.11,40.94,40.97,54000.0,32.2155,32.2862,32.1527,32.1762,54000.0
2011-08-22 14:20:00,40.99,41.06,40.98,41.01,28700.0,32.1919,32.2469,32.1841,32.2076,28700.0
2011-08-22 14:25:00,41.03,41.05,40.97,41.02,28400.0,32.2233,32.239,32.1762,32.2155,28400.0
2011-08-22 14:30:00,41.02,41.05,40.98,41.0,30300.0,32.2155,32.239,32.1841,32.1998,30300.0
2011-08-22 14:35:00,40.99,41.02,40.96,40.99,33900.0,32.1919,32.2155,32.1684,32.1919,33900.0
2011-08-22 14:40:00,41.01,41.06,41.0,41.02,28900.0,32.2076,32.2469,32.1998,32.2155,28900.0
2011-08-22 14:45:00,41.01,41.04,40.99,41.03,34000.0,32.2076,32.2312,32.1919,32.2233,34000.0
2011-08-22 14:50:00,41.03,41.04,40.98,41.0,56100.0,32.2233,32.2312,32.1841,32.1998,56100.0
2011-08-22 14:55:00,41.0,41.03,40.99,40.99,27400.0,32.1998,32.2233,32.1919,32.1919,27400.0
2011-08-22 15:00:00,40.99,41.04,40.99,41.0,18300.0,32.1919,32.2312,32.1919,32.1998,18300.0
2011-08-22 15:05:00,41.0,41.05,40.99,41.01,22100.0,32.1998,32.239,32.1919,32.2076,22100.0
2011-08-22 15:10:00,41.0,41.09,40.99,41.07,22600.0,32.1998,32.2705,32.1919,32.2547,22600.0
2011-08-22 15:15:00,41.07,41.1,41.06,41.08,28400.0,32.2547,32.2783,32.2469,32.2626,28400.0
2011-08-22 15:20:00,41.07,41.14,41.06,41.1,37300.0,32.2547,32.3097,32.2469,32.2783,37300.0
2011-08-22 15:25:00,41.12,41.13,41.04,41.04,63500.0,32.294,32.3019,32.2312,32.2312,63500.0
2011-08-22 15:30:00,41.04,41.07,41.01,41.03,71900.0,32.2312,32.2547,32.2076,32.2233,71900.0
2011-08-22 15:35:00,41.02,41.1,41.02,41.04,27300.0,32.2155,32.2783,32.2155,32.2312,27300.0
2011-08-22 15:40:00,41.05,41.15,41.03,41.15,29300.0,32.239,32.3176,32.2233,32.3176,29300.0
2011-08-22 15:45:00,41.16,41.19,40.99,41.02,74900.0,32.3254,32.349,32.1919,32.2155,74900.0
2011-08-22 15:50:00,41.02,41.03,40.93,40.96,189600.0,32.2155,32.2233,32.1448,32.1684,189600.0
2011-08-22 15:55:00,40.96,41.01,40.93,40.97,218800.0,32.1684,32.2076,32.1448,32.1762,218800.0
2011-08-23 09:30:00,41.11,41.13,41.0,41.0,20100.0,32.2862,32.3019,32.1998,32.1998,20100.0
2011-08-23 09:35:00,40.99,41.05,40.85,40.98,16500.0,32.1919,32.239,32.082,32.1841,16500.0
2011-08-23 09:40:00,40.95,41.07,40.75,40.77,22200.0,32.1605,32.2547,32.0034,32.0191,22200.0
2011-08-23 09:45:00,40.8,41.0,40.79,40.94,13700.0,32.0427,32.1998,32.0348,32.1527,13700.0
2011-08-23 09:50:00,40.92,40.92,40.79,40.82,19900.0,32.1369,32.1369,32.0348,32.0584,19900.0
2011-08-23 09:55:00,40.82,40.88,40.69,40.69,29800.0,32.0584,32.1055,31.9563,31.9563,29800.0
2011-08-23 10:00:00,40.7,41.05,40.69,40.96,30300.0,31.9642,32.239,31.9563,32.1684,30300.0
2011-08-23 10:05:00,40.97,41.11,40.95,41.0,16200.0,32.1762,32.2862,32.1605,32.1998,16200.0
2011-08-23 10:10:00,41.02,41.08,40.98,41.01,9100.0,32.2155,32.2626,32.1841,32.2076,9100.0
2011-08-23 10:15:00,41.0,41.08,40.94,41.03,53400.0,32.1998,32.2626,32.1527,32.2233,53400.0
2011-08-23 10:20:00,41.04,41.13,41.0,41.07,32600.0,32.2312,32.3019,32.1998,32.2547,32600.0
2011-08-23 10:25:00,41.08,41.19,41.07,41.15,21700.0,32.2626,32.349,32.2547,32.3176,21700.0
2011-08-23 10:30:00,41.11,41.19,41.09,41.14,25500.0,32.2862,32.349,32.2705,32.3097,25500.0
2011-08-23 10:35:00,41.14,41.21,41.12,41.2,21100.0,32.3097,32.3647,32.294,32.3568,21100.0
2011-08-23 10:40:00,41.21,41.27,41.16,41.22,10900.0,32.3647,32.4118,32.3254,32.3726,10900.0
2011-08-23 10:45:00,41.21,41.26,41.17,41.19,10300.0,32.3647,32.404,32.3333,32.349,10300.0
2011-08-23 10:50:00,41.18,41.21,41.12,41.16,13100.0,32.3411,32.3647,32.294,32.3254,13100.0
2011-08-23 10:55:00,41.17,41.2,41.11,41.14,19400.0,32.3333,32.3568,32.2862,32.3097,19400.0
2011-08-23 11:00:00,41.13,41.2,41.11,41.18,26600.0,32.3019,32.3568,32.2862,32.3411,26600.0
2011-08-23 11:05:00,41.16,41.18,41.08,41.1,38800.0,32.3254,32.3411,32.2626,32.2783,38800.0
2011-08-23 11:10:00,41.09,41.17,41.05,41.16,24800.0,32.2705,32.3333,32.239,32.3254,24800.0
2011-08-23 11:15:00,41.16,41.25,41.11,41.22,32200.0,32.3254,32.3961,32.2862,32.3726,32200.0
2011-08-23 11:20:00,41.22,41.23,41.12,41.17,34500.0,32.3726,32.3804,32.294,32.3333,34500.0
2011-08-23 11:25:00,41.17,41.23,41.16,41.23,17300.0,32.3333,32.3804,32.3254,32.3804,17300.0
2011-08-23 11:30:00,41.24,41.27,41.14,41.18,29200.0,32.3883,32.4118,32.3097,32.3411,29200.0
2011-08-23 11:35:00,41.18,41.31,41.17,41.31,31100.0,32.3411,32.4432,32.3333,32.4432,31100.0
2011-08-23 11:40:00,41.32,41.37,41.31,41.37,11700.0,32.4511,32.4904,32.4432,32.4904,11700.0
2011-08-23 11:45:00,41.38,41.41,41.37,41.39,9800.0,32.4982,32.5218,32.4904,32.5061,9800.0
2011-08-23 11:50:00,41.38,41.39,41.34,41.34,16900.0,32.4982,32.5061,32.4668,32.4668,16900.0
2011-08-23 11:55:00,41.35,41.42,41.33,41.41,26700.0,32.4746,32.5296,32.4589,32.5218,26700.0
2011-08-23 12:00:00,41.4,41.4,41.31,41.34,41200.0,32.5139,32.5139,32.4432,32.4668,41200.0
2011-08-23 12:05:00,41.35,41.36,41.33,41.34,11600.0,32.4746,32.4825,32.4589,32.4668,11600.0
2011-08-23 12:10:00,41.35,41.36,41.31,41.35,11800.0,32.4746,32.4825,32.4432,32.4746,11800.0
2011-08-23 12:15:00,41.33,41.36,41.31,41.31,6200.0,32.4589,32.4825,32.4432,32.4432,6200.0
2011-08-23 12:20:00,41.31,41.36,41.3,41.34,13000.0,32.4432,32.4825,32.4354,32.4668,13000.0
2011-08-23 12:25:00,41.35,41.36,41.31,41.33,9100.0,32.4746,32.4825,32.4432,32.4589,9100.0
2011-08-23 12:30:00,41.34,41.39,41.31,41.34,20000.0,32.4668,32.5061,32.4432,32.4668,20000.0
2011-08-23 12:35:00,41.34,41.36,41.31,41.31,23300.0,32.4668,32.4825,32.4432,32.4432,23300.0
2011-08-23 12:40:00,41.31,41.39,41.28,41.34,21600.0,32.4432,32.5061,32.4197,32.4668,21600.0
2011-08-23 12:45:00,41.34,41.34,41.24,41.24,18400.0,32.4668,32.4668,32.3883,32.3883,18400.0
2011-08-23 12:50:00,41.27,41.37,41.27,41.34,21600.0,32.4118,32.4904,32.4118,32.4668,21600.0
2011-08-23 12:55:00,41.36,41.39,41.35,41.38,10800.0,32.4825,32.5061,32.4746,32.4982,10800.0
2011-08-23 13:00:00,41.38,41.42,41.37,41.39,15100.0,32.4982,32.5296,32.4904,32.5061,15100.0
2011-08-23 13:05:00,41.4,41.41,41.34,41.35,20300.0,32.5139,32.5218,32.4668,32.4746,20300.0
2011-08-23 13:10:00,41.36,41.37,41.31,41.33,13200.0,32.4825,32.4904,32.4432,32.4589,13200.0
2011-08-23 13:15:00,41.33,41.35,41.29,41.29,19600.0,32.4589,32.4746,32.4275,32.4275,19600.0
2011-08-23 13:20:00,41.29,41.33,41.27,41.28,14000.0,32.4275,32.4589,32.4118,32.4197,14000.0
2011-08-23 13:25:00,41.28,41.33,41.27,41.33,10500.0,32.4197,32.4589,32.4118,32.4589,10500.0
2011-08-23 13:30:00,41.34,41.35,41.29,41.29,10400.0,32.4668,32.4746,32.4275,32.4275,10400.0
2011-08-23 13:35:00,41.3,41.36,41.3,41.36,10900.0,32.4354,32.4825,32.4354,32.4825,10900.0
2011-08-23 13:40:00,41.36,41.38,41.34,41.38,10000.0,32.4825,32.4982,32.4668,32.4982,10000.0
2011-08-23 13:45:00,41.38,41.42,41.38,41.42,9500.0,32.4982,32.5296,32.4982,32.5296,9500.0
2011-08-23 13:50:00,41.41,41.42,41.22,41.3,34700.0,32.5218,32.5296,32.3726,32.4354,34700.0
2011-08-23 13:55:00,41.29,41.32,41.18,41.19,36000.0,32.4275,32.4511,32.3411,32.349,36000.0
2011-08-23 14:00:00,41.2,41.2,41.09,41.18,22300.0,32.3568,32.3568,32.2705,32.3411,22300.0
2011-08-23 14:05:00,41.18,41.18,41.05,41.08,10100.0,32.3411,32.3411,32.239,32.2626,10100.0
2011-08-23 14:10:00,41.08,41.11,40.96,40.96,35200.0,32.2626,32.2862,32.1684,32.1684,35200.0
2011-08-23 14:15:00,40.97,41.14,40.97,41.14,26000.0,32.1762,32.3097,32.1762,32.3097,26000.0
2011-08-23 14:20:00,41.15,41.17,41.09,41.14,13400.0,32.3176,32.3333,32.2705,32.3097,13400.0
2011-08-23 14:25:00,41.17,41.23,41.16,41.18,16700.0,32.3333,32.3804,32.3254,32.3411,16700.0
2011-08-23 14:30:00,41.17,41.23,41.14,41.18,30200.0,32.3333,32.3804,32.3097,32.3411,30200.0
2011-08-23 14:35:00,41.2,41.21,41.11,41.18,21800.0,32.3568,32.3647,32.2862,32.3411,21800.0
2011-08-23 14:40:00,41.17,41.22,41.13,41.22,22900.0,32.3333,32.3726,32.3019,32.3726,22900.0
2011-08-23 14:45:00,41.22,41.26,41.21,41.22,26600.0,32.3726,32.404,32.3647,32.3726,26600.0
2011-08-23 14:50:00,41.23,41.23,41.11,41.14,26700.0,32.3804,32.3804,32.2862,32.3097,26700.0
2011-08-23 14:55:00,41.12,41.13,41.06,41.08,32900.0,32.294,32.3019,32.2469,32.2626,32900.0
2011-08-23 15:00:00,41.08,41.3,41.08,41.27,23600.0,32.2626,32.4354,32.2626,32.4118,23600.0
2011-08-23 15:05:00,41.27,41.37,41.25,41.36,28800.0,32.4118,32.4904,32.3961,32.4825,28800.0
2011-08-23 15:10:00,41.37,41.43,41.35,41.38,38700.0,32.4904,32.5375,32.4746,32.4982,38700.0
2011-08-23 15:15:00,41.37,41.37,41.28,41.31,33900.0,32.4904,32.4904,32.4197,32.4432,33900.0
2011-08-23 15:20:00,41.31,41.36,41.29,41.32,39500.0,32.4432,32.4825,32.4275,32.4511,39500.0
2011-08-23 15:25:00,41.31,41.36,41.21,41.23,36800.0,32.4432,32.4825,32.3647,32.3804,36800.0
2011-08-23 15:30:00,41.23,41.25,41.14,41.18,52600.0,32.3804,32.3961,32.3097,32.3411,52600.0
2011-08-23 15:35:00,41.18,41.31,41.18,41.31,40400.0,32.3411,32.4432,32.3411,32.4432,40400.0
2011-08-23 15:40:00,41.3,41.35,41.29,41.34,55200.0,32.4354,32.4746,32.4275,32.4668,55200.0
2011-08-23 15:45:00,41.34,41.41,41.31,41.36,80400.0,32.4668,32.5218,32.4432,32.4825,80400.0
2011-08-23 15:50:00,41.36,41.41,41.31,41.4,93100.0,32.4825,32.5218,32.4432,32.5139,93100.0
2011-08-23 15:55:00,41.4,41.58,41.4,41.58,264900.0,32.5139,32.6553,32.5139,32.6553,264900.0
2011-08-24 09:30:00,41.49,41.7,41.48,41.63,14500.0,32.5846,32.7495,32.5767,32.6945,14500.0
2011-08-24 09:35:00,41.65,41.83,41.65,41.76,19900.0,32.7103,32.8516,32.7103,32.7966,19900.0
2011-08-24 09:40:00,41.75,41.86,41.7,41.7,6600.0,32.7888,32.8752,32.7495,32.7495,6600.0
2011-08-24 09:45:00,41.71,41.87,41.69,41.79,13900.0,32.7574,32.883,32.7417,32.8202,13900.0
2011-08-24 09:50:00,41.78,41.92,41.76,41.89,18300.0,32.8124,32.9223,32.7966,32.8987,18300.0
2011-08-24 09:55:00,41.91,42.0,41.86,41.98,16100.0,32.9144,32.9851,32.8752,32.9694,16100.0
2011-08-24 10:00:00,41.96,42.25,41.94,42.17,45000.0,32.9537,33.1815,32.938,33.1186,45000.0
2011-08-24 10:05:00,42.16,42.23,42.09,42.19,29200.0,33.1108,33.1658,33.0558,33.1344,29200.0
2011-08-24 10:10:00,42.2,42.23,42.11,42.12,35500.0,33.1422,33.1658,33.0715,33.0794,35500.0
2011-08-24 10:15:00,42.13,42.14,42.04,42.1,21600.0,33.0872,33.0951,33.0165,33.0637,21600.0
2011-08-24 10:20:00,42.1,42.1,42.03,42.08,29100.0,33.0637,33.0637,33.0087,33.048,29100.0
2011-08-24 10:25:00,42.08,42.09,42.0,42.0,32200.0,33.048,33.0558,32.9851,32.9851,32200.0
2011-08-24 10:30:00,42.01,42.1,41.95,42.02,38900.0,32.993,33.0637,32.9459,33.0008,38900.0
2011-08-24 10:35:00,42.03,42.08,42.01,42.06,14400.0,33.0087,33.048,32.993,33.0323,14400.0
2011-08-24 10:40:00,42.05,42.08,42.0,42.05,26300.0,33.0244,33.048,32.9851,33.0244,26300.0
2011-08-24 10:45:00,42.06,42.09,42.01,42.02,14600.0,33.0323,33.0558,32.993,33.0008,14600.0
2011-08-24 10:50:00,42.02,42.07,41.94,41.99,20400.0,33.0008,33.0401,32.938,32.9773,20400.0
2011-08-24 10:55:00,42.0,42.02,41.94,41.98,14400.0,32.9851,33.0008,32.938,32.9694,14400.0
2011-08-24 11:00:00,41.97,42.06,41.96,42.06,18100.0,32.9616,33.0323,32.9537,33.0323,18100.0
2011-08-24 11:05:00,42.06,42.06,41.99,42.0,14600.0,33.0323,33.0323,32.9773,32.9851,14600.0
2011-08-24 11:10:00,42.0,42.05,41.96,42.04,22200.0,32.9851,33.0244,32.9537,33.0165,22200.0
2011-08-24 11:15:00,42.04,42.05,42.0,42.01,23800.0,33.0165,33.0244,32.9851,32.993,23800.0
2011-08-24 11:20:00,42.01,42.04,41.96,41.97,32700.0,32.993,33.0165,32.9537,32.9616,32700.0
2011-08-24 11:25:00,41.99,42.03,41.97,41.99,16600.0,32.9773,33.0087,32.9616,32.9773,16600.0
2011-08-24 11:30:00,41.99,42.04,41.98,42.02,32000.0,32.9773,33.0165,32.9694,33.0008,32000.0
2011-08-24 11:35:00,42.03,42.14,42.02,42.14,33400.0,33.0087,33.0951,33.0008,33.0951,33400.0
2011-08-24 11:40:00,42.14,42.17,42.12,42.15,22100.0,33.0951,33.1186,33.0794,33.1029,22100.0
2011-08-24 11:45:00,42.16,42.16,42.08,42.1,26000.0,33.1108,33.1108,33.048,33.0637,26000.0
2011-08-24 11:50:00,42.11,42.16,42.1,42.15,21000.0,33.0715,33.1108,33.0637,33.1029,21000.0
2011-08-24 11:55:00,42.15,42.18,42.1,42.14,18800.0,33.1029,33.1265,33.0637,33.0951,18800.0
2011-08-24 12:00:00,42.13,42.13,42.05,42.05,35200.0,33.0872,33.0872,33.0244,33.0244,35200.0
2011-08-24 12:05:00,42.06,42.09,42.04,42.05,23300.0,33.0323,33.0558,33.0165,33.0244,23300.0
2011-08-24 12:10:00,42.05,42.09,42.01,42.09,34000.0,33.0244,33.0558,32.993,33.0558,34000.0
2011-08-24 12:15:00,42.08,42.13,42.04,42.05,34500.0,33.048,33.0872,33.0165,33.0244,34500.0
2011-08-24 12:20:00,42.04,42.08,41.99,42.07,52700.0,33.0165,33.048,32.9773,33.0401,52700.0
2011-08-24 12:25:00,42.08,42.09,42.0,42.03,15700.0,33.048,33.0558,32.9851,33.0087,15700.0
2011-08-24 12:30:00,42.04,42.07,42.01,42.05,18000.0,33.0165,33.0401,32.993,33.0244,18000.0
2011-08-24 12:35:00,42.06,42.06,41.99,41.99,28500.0,33.0323,33.0323,32.9773,32.9773,28500.0
2011-08-24 12:40:00,41.98,42.01,41.98,41.99,41700.0,32.9694,32.993,32.9694,32.9773,41700.0
2011-08-24 12:45:00,41.99,42.0,41.95,41.96,21500.0,32.9773,32.9851,32.9459,32.9537,21500.0
2011-08-24 12:50:00,41.96,41.99,41.95,41.98,33900.0,32.9537,32.9773,32.9459,32.9694,33900.0
2011-08-24 12:55:00,41.98,42.03,41.97,42.02,66900.0,32.9694,33.0087,32.9616,33.0008,66900.0
2011-08-24 13:00:00,42.01,42.08,41.95,42.02,30400.0,32.993,33.048,32.9459,33.0008,30400.0
2011-08-24 13:05:00,42.02,42.06,42.02,42.03,15200.0,33.0008,33.0323,33.0008,33.0087,15200.0
2011-08-24 13:10:00,42.02,42.05,41.98,42.03,33900.0,33.0008,33.0244,32.9694,33.0087,33900.0
2011-08-24 13:15:00,42.03,42.07,42.02,42.05,23700.0,33.0087,33.0401,33.0008,33.0244,23700.0
2011-08-24 13:20:00,42.06,42.13,42.05,42.12,34600.0,33.0323,33.0872,33.0244,33.0794,34600.0
2011-08-24 13:25:00,42.12,42.14,42.1,42.12,29800.0,33.0794,33.0951,33.0637,33.0794,29800.0
2011-08-24 13:30:00,42.12,42.17,42.11,42.15,43600.0,33.0794,33.1186,33.0715,33.1029,43600.0
2011-08-24 13:35:00,42.16,42.21,42.16,42.18,50000.0,33.1108,33.1501,33.1108,33.1265,50000.0
2011-08-24 13:40:00,42.18,42.19,42.14,42.15,37300.0,33.1265,33.1344,33.0951,33.1029,37300.0
2011-08-24 13:45:00,42.15,42.18,42.12,42.18,76800.0,33.1029,33.1265,33.0794,33.1265,76800.0
2011-08-24 13:50:00,42.18,42.18,42.13,42.14,30100.0,33.1265,33.1265,33.0872,33.0951,30100.0
2011-08-24 13:55:00,42.14,42.24,42.12,42.18,64100.0,33.0951,33.1736,33.0794,33.1265,64100.0
2011-08-24 14:00:00,42.19,42.19,42.14,42.16,34400.0,33.1344,33.1344,33.0951,33.1108,34400.0
2011-08-24 14:05:00,42.17,42.24,42.15,42.23,32900.0,33.1186,33.1736,33.1029,33.1658,32900.0
2011-08-24 14:10:00,42.23,42.27,42.22,42.25,25500.0,33.1658,33.1972,33.1579,33.1815,25500.0
2011-08-24 14:15:00,42.25,42.25,42.16,42.16,33400.0,33.1815,33.1815,33.1108,33.1108,33400.0
2011-08-24 14:20:00,42.16,42.16,42.09,42.14,21000.0,33.1108,33.1108,33.0558,33.0951,21000.0
2011-08-24 14:25:00,42.13,42.15,42.08,42.09,30000.0,33.0872,33.1029,33.048,33.0558,30000.0
2011-08-24 14:30:00,42.09,42.16,42.09,42.15,29500.0,33.0558,33.1108,33.0558,33.1029,29500.0
2011-08-24 14:35:00,42.14,42.16,42.13,42.15,13500.0,33.0951,33.1108,33.0872,33.1029,13500.0
2011-08-24 14:40:00,42.15,42.22,42.13,42.2,18400.0,33.1029,33.1579,33.0872,33.1422,18400.0
2011-08-24 14:45:00,42.21,42.26,42.2,42.25,17100.0,33.1501,33.1893,33.1422,33.1815,17100.0
2011-08-24 14:50:00,42.25,42.29,42.24,42.29,23900.0,33.1815,33.2129,33.1736,33.2129,23900.0
2011-08-24 14:55:00,42.28,42.3,42.22,42.27,27900.0,33.205,33.2207,33.1579,33.1972,27900.0
2011-08-24 15:00:00,42.27,42.29,42.22,42.29,22200.0,33.1972,33.2129,33.1579,33.2129,22200.0
2011-08-24 15:05:00,42.29,42.3,42.22,42.24,27600.0,33.2129,33.2207,33.1579,33.1736,27600.0
2011-08-24 15:10:00,42.24,42.28,42.22,42.28,32300.0,33.1736,33.205,33.1579,33.205,32300.0
2011-08-24 15:15:00,42.28,42.34,42.27,42.33,40800.0,33.205,33.2522,33.1972,33.2443,40800.0
2011-08-24 15:20:00,42.32,42.34,42.3,42.31,25200.0,33.2364,33.2522,33.2207,33.2286,25200.0
2011-08-24 15:25:00,42.32,42.35,42.31,42.35,38200.0,33.2364,33.26,33.2286,33.26,38200.0
2011-08-24 15:30:00,42.35,42.44,42.35,42.44,84200.0,33.26,33.3307,33.26,33.3307,84200.0
2011-08-24 15:35:00,42.43,42.47,42.33,42.34,61400.0,33.3228,33.3543,33.2443,33.2522,61400.0
2011-08-24 15:40:00,42.33,42.39,42.29,42.38,59000.0,33.2443,33.2914,33.2129,33.2836,59000.0
2011-08-24 15:45:00,42.38,42.38,42.29,42.32,71800.0,33.2836,33.2836,33.2129,33.2364,71800.0
2011-08-24 15:50:00,42.32,42.37,42.3,42.36,157200.0,33.2364,33.2757,33.2207,33.2679,157200.0
2011-08-24 15:55:00,42.36,42.36,42.29,42.34,143300.0,33.2679,33.2679,33.2129,33.2522,143300.0
2011-08-25 09:30:00,42.4,42.4,42.08,42.13,37200.0,33.2993,33.2993,33.048,33.0872,37200.0
2011-08-25 09:35:00,42.11,42.17,41.9,41.97,15300.0,33.0715,33.1186,32.9066,32.9616,15300.0
2011-08-25 09:40:00,41.94,42.03,41.83,41.89,27800.0,32.938,33.0087,32.8516,32.8987,27800.0
2011-08-25 09:45:00,41.89,41.89,41.77,41.87,20100.0,32.8987,32.8987,32.8045,32.883,20100.0
2011-08-25 09:50:00,41.85,41.91,41.83,41.84,46500.0,32.8673,32.9144,32.8516,32.8595,46500.0
2011-08-25 09:55:00,41.84,41.84,41.79,41.81,28100.0,32.8595,32.8595,32.8202,32.8359,28100.0
2011-08-25 10:00:00,41.81,41.83,41.71,41.77,33500.0,32.8359,32.8516,32.7574,32.8045,33500.0
2011-08-25 10:05:00,41.78,41.86,41.76,41.85,19100.0,32.8124,32.8752,32.7966,32.8673,19100.0
2011-08-25 10:10:00,41.85,41.87,41.83,41.85,12900.0,32.8673,32.883,32.8516,32.8673,12900.0
2011-08-25 10:15:00,41.86,41.87,41.7,41.77,15400.0,32.8752,32.883,32.7495,32.8045,15400.0
2011-08-25 10:20:00,41.78,41.8,41.63,41.7,30800.0,32.8124,32.8281,32.6945,32.7495,30800.0
2011-08-25 10:25:00,41.69,41.69,41.58,41.68,21800.0,32.7417,32.7417,32.6553,32.7338,21800.0
2011-08-25 10:30:00,41.67,41.73,41.62,41.66,31100.0,32.726,32.7731,32.6867,32.7181,31100.0
2011-08-25 10:35:00,41.66,41.66,41.56,41.57,23800.0,32.7181,32.7181,32.6396,32.6474,23800.0
2011-08-25 10:40:00,41.59,41.61,41.49,41.5,19000.0,32.6631,32.6788,32.5846,32.5925,19000.0
2011-08-25 10:45:00,41.5,41.52,41.38,41.43,34400.0,32.5925,32.6082,32.4982,32.5375,34400.0
2011-08-25 10:50:00,41.43,41.58,41.39,41.58,38000.0,32.5375,32.6553,32.5061,32.6553,38000.0
2011-08-25 10:55:00,41.57,41.73,41.57,41.69,19100.0,32.6474,32.7731,32.6474,32.7417,19100.0
2011-08-25 11:00:00,41.71,41.73,41.64,41.65,18900.0,32.7574,32.7731,32.7024,32.7103,18900.0
2011-08-25 11:05:00,41.67,41.68,41.54,41.58,10400.0,32.726,32.7338,32.6239,32.6553,10400.0
2011-08-25 11:10:00,41.58,41.62,41.52,41.62,25700.0,32.6553,32.6867,32.6082,32.6867,25700.0
2011-08-25 11:15:00,41.64,41.67,41.6,41.64,11100.0,32.7024,32.726,32.671,32.7024,11100.0
2011-08-25 11:20:00,41.64,41.67,41.61,41.64,12300.0,32.7024,32.726,32.6788,32.7024,12300.0
2011-08-25 11:25:00,41.62,41.63,41.49,41.5,22600.0,32.6867,32.6945,32.5846,32.5925,22600.0
2011-08-25 11:30:00,41.49,41.54,41.48,41.49,16100.0,32.5846,32.6239,32.5767,32.5846,16100.0
2011-08-25 11:35:00,41.49,41.5,41.44,41.49,14700.0,32.5846,32.5925,32.5453,32.5846,14700.0
2011-08-25 11:40:00,41.48,41.57,41.48,41.52,17900.0,32.5767,32.6474,32.5767,32.6082,17900.0
2011-08-25 11:45:00,41.51,41.54,41.46,41.54,11400.0,32.6003,32.6239,32.561,32.6239,11400.0
2011-08-25 11:50:00,41.55,41.61,41.54,41.57,13200.0,32.6317,32.6788,32.6239,32.6474,13200.0
2011-08-25 11:55:00,41.59,41.65,41.59,41.61,12400.0,32.6631,32.7103,32.6631,32.6788,12400.0
2011-08-25 12:00:00,41.61,41.66,41.61,41.64,8200.0,32.6788,32.7181,32.6788,32.7024,8200.0
2011-08-25 12:05:00,41.64,41.65,41.58,41.58,10200.0,32.7024,32.7103,32.6553,32.6553,10200.0
2011-08-25 12:10:00,41.58,41.61,41.57,41.59,10600.0,32.6553,32.6788,32.6474,32.6631,10600.0
2011-08-25 12:15:00,41.58,41.61,41.52,41.52,14900.0,32.6553,32.6788,32.6082,32.6082,14900.0
2011-08-25 12:20:00,41.53,41.55,41.51,41.54,11600.0,32.616,32.6317,32.6003,32.6239,11600.0
2011-08-25 12:25:00,41.54,41.58,41.54,41.55,7800.0,32.6239,32.6553,32.6239,32.6317,7800.0
2011-08-25 12:30:00,41.56,41.58,41.49,41.49,26300.0,32.6396,32.6553,32.5846,32.5846,26300.0
2011-08-25 12:35:00,41.49,41.59,41.44,41.59,22200.0,32.5846,32.6631,32.5453,32.6631,22200.0
2011-08-25 12:40:00,41.6,41.63,41.52,41.53,13600.0,32.671,32.6945,32.6082,32.616,13600.0
2011-08-25 12:45:00,41.53,41.54,41.5,41.52,21800.0,32.616,32.6239,32.5925,32.6082,21800.0
2011-08-25 12:50:00,41.51,41.54,41.46,41.52,20700.0,32.6003,32.6239,32.561,32.6082,20700.0
2011-08-25 12:55:00,41.52,41.52,41.42,41.43,20300.0,32.6082,32.6082,32.5296,32.5375,20300.0
2011-08-25 13:00:00,41.44,41.51,41.44,41.51,28700.0,32.5453,32.6003,32.5453,32.6003,28700.0
2011-08-25 13:05:00,41.5,41.52,41.38,41.38,54700.0,32.5925,32.6082,32.4982,32.4982,54700.0
2011-08-25 13:10:00,41.39,41.46,41.37,41.43,31500.0,32.5061,32.561,32.4904,32.5375,31500.0
2011-08-25 13:15:00,41.43,41.45,41.39,41.4,54300.0,32.5375,32.5532,32.5061,32.5139,54300.0
2011-08-25 13:20:00,41.4,41.49,41.4,41.4,75900.0,32.5139,32.5846,32.5139,32.5139,75900.0
2011-08-25 13:25:00,41.41,41.49,41.4,41.49,19900.0,32.5218,32.5846,32.5139,32.5846,19900.0
2011-08-25 13:30:00,41.49,41.51,41.45,41.48,23800.0,32.5846,32.6003,32.5532,32.5767,23800.0
2011-08-25 13:35:00,41.49,41.57,41.45,41.57,16400.0,32.5846,32.6474,32.5532,32.6474,16400.0
2011-08-25 13:40:00,41.58,41.58,41.53,41.55,17300.0,32.6553,32.6553,32.616,32.6317,17300.0
2011-08-25 13:45:00,41.55,41.57,41.47,41.48,32100.0,32.6317,32.6474,32.5689,32.5767,32100.0
2011-08-25 13:50:00,41.49,41.55,41.49,41.51,18700.0,32.5846,32.6317,32.5846,32.6003,18700.0
2011-08-25 13:55:00,41.5,41.56,41.47,41.54,27600.0,32.5925,32.6396,32.5689,32.6239,27600.0
2011-08-25 14:00:00,41.55,41.56,41.5,41.56,14900.0,32.6317,32.6396,32.5925,32.6396,14900.0
2011-08-25 14:05:00,41.57,41.59,41.53,41.56,17200.0,32.6474,32.6631,32.616,32.6396,17200.0
2011-08-25 14:10:00,41.56,41.59,41.52,41.55,15200.0,32.6396,32.6631,32.6082,32.6317,15200.0
2011-08-25 14:15:00,41.56,41.64,41.56,41.61,14900.0,32.6396,32.7024,32.6396,32.6788,14900.0
2011-08-25 14:20:00,41.64,41.64,41.53,41.57,16500.0,32.7024,32.7024,32.616,32.6474,16500.0
2011-08-25 14:25:00,41.55,41.59,41.48,41.57,23000.0,32.6317,32.6631,32.5767,32.6474,23000.0
2011-08-25 14:30:00,41.58,41.6,41.55,41.59,13500.0,32.6553,32.671,32.6317,32.6631,13500.0
2011-08-25 14:35:00,41.59,41.64,41.57,41.61,16800.0,32.6631,32.7024,32.6474,32.6788,16800.0
2011-08-25 14:40:00,41.61,41.61,41.56,41.58,12700.0,32.6788,32.6788,32.6396,32.6553,12700.0
2011-08-25 14:45:00,41.59,41.62,41.52,41.52,22700.0,32.6631,32.6867,32.6082,32.6082,22700.0
2011-08-25 14:50:00,41.53,41.58,41.5,41.54,33700.0,32.616,32.6553,32.5925,32.6239,33700.0
2011-08-25 14:55:00,41.53,41.55,41.48,41.48,16100.0,32.616,32.6317,32.5767,32.5767,16100.0
2011-08-25 15:00:00,41.49,41.54,41.46,41.52,21500.0,32.5846,32.6239,32.561,32.6082,21500.0
2011-08-25 15:05:00,41.51,41.58,41.51,41.55,14100.0,32.6003,32.6553,32.6003,32.6317,14100.0
2011-08-25 15:10:00,41.54,41.58,41.5,41.57,28100.0,32.6239,32.6553,32.5925,32.6474,28100.0
2011-08-25 15:15:00,41.58,41.68,41.56,41.68,27200.0,32.6553,32.7338,32.6396,32.7338,27200.0
2011-08-25 15:20:00,41.68,41.71,41.65,41.65,20100.0,32.7338,32.7574,32.7103,32.7103,20100.0
2011-08-25 15:25:00,41.65,41.65,41.55,41.56,26900.0,32.7103,32.7103,32.6317,32.6396,26900.0
2011-08-25 15:30:00,41.55,41.58,41.46,41.46,43300.0,32.6317,32.6553,32.561,32.561,43300.0
2011-08-25 15:35:00,41.47,41.48,41.41,41.44,32000.0,32.5689,32.5767,32.5218,32.5453,32000.0
2011-08-25 15:40:00,41.45,41.45,41.34,41.34,67100.0,32.5532,32.5532,32.4668,32.4668,67100.0
2011-08-25 15:45:00,41.35,41.46,41.34,41.46,77800.0,32.4746,32.561,32.4668,32.561,77800.0
2011-08-25 15:50:00,41.46,41.5,41.4,41.46,101500.0,32.561,32.5925,32.5139,32.561,101500.0
2011-08-25 15:55:00,41.45,41.51,41.43,41.46,128500.0,32.5532,32.6003,32.5375,32.561,128500.0
2011-08-26 09:30:00,41.2,41.38,41.06,41.17,46900.0,32.3568,32.4982,32.2469,32.3333,46900.0
2011-08-26 09:35:00,41.14,41.16,40.99,41.04,43400.0,32.3097,32.3254,32.1919,32.2312,43400.0
2011-08-26 09:40:00,41.01,41.08,40.95,41.01,23900.0,32.2076,32.2626,32.1605,32.2076,23900.0
2011-08-26 09:45:00,41.0,41.0,40.85,40.91,64800.0,32.1998,32.1998,32.082,32.1291,64800.0
2011-08-26 09:50:00,40.92,40.92,40.75,40.84,35200.0,32.1369,32.1369,32.0034,32.0741,35200.0
2011-08-26 09:55:00,40.83,40.95,40.8,40.89,73000.0,32.0663,32.1605,32.0427,32.1134,73000.0
2011-08-26 10:00:00,40.93,40.94,40.59,40.61,57300.0,32.1448,32.1527,31.8778,31.8935,57300.0
2011-08-26 10:05:00,40.61,40.66,40.37,40.61,112500.0,31.8935,31.9327,31.705,31.8935,112500.0
2011-08-26 10:10:00,40.6,40.64,40.54,40.59,16400.0,31.8856,31.917,31.8385,31.8778,16400.0
2011-08-26 10:15:00,40.58,40.66,40.58,40.63,28300.0,31.8699,31.9327,31.8699,31.9092,28300.0
2011-08-26 10:20:00,40.64,40.88,40.63,40.85,21500.0,31.917,32.1055,31.9092,32.082,21500.0
2011-08-26 10:25:00,40.82,40.97,40.78,40.8,74100.0,32.0584,32.1762,32.027,32.0427,74100.0
2011-08-26 10:30:00,40.81,40.85,40.67,40.7,51500.0,32.0506,32.082,31.9406,31.9642,51500.0
2011-08-26 10:35:00,40.74,40.86,40.69,40.81,32400.0,31.9956,32.0898,31.9563,32.0506,32400.0
2011-08-26 10:40:00,40.77,40.88,40.74,40.88,18000.0,32.0191,32.1055,31.9956,32.1055,18000.0
2011-08-26 10:45:00,40.89,41.14,40.86,41.13,19400.0,32.1134,32.3097,32.0898,32.3019,19400.0
2011-08-26 10:50:00,41.13,41.13,41.04,41.06,13900.0,32.3019,32.3019,32.2312,32.2469,13900.0
2011-08-26 10:55:00,41.05,41.16,41.01,41.11,33300.0,32.239,32.3254,32.2076,32.2862,33300.0
2011-08-26 11:00:00,41.09,41.19,41.05,41.14,33400.0,32.2705,32.349,32.239,32.3097,33400.0
2011-08-26 11:05:00,41.16,41.2,41.09,41.15,10300.0,32.3254,32.3568,32.2705,32.3176,10300.0
2011-08-26 11:10:00,41.15,41.29,41.14,41.23,14700.0,32.3176,32.4275,32.3097,32.3804,14700.0
2011-08-26 11:15:00,41.26,41.39,41.2,41.24,27900.0,32.404,32.5061,32.3568,32.3883,27900.0
2011-08-26 11:20:00,41.24,41.24,41.12,41.15,13900.0,32.3883,32.3883,32.294,32.3176,13900.0
2011-08-26 11:25:00,41.15,41.19,41.08,41.09,17600.0,32.3176,32.349,32.2626,32.2705,17600.0
2011-08-26 11:30:00,41.1,41.16,41.06,41.15,30900.0,32.2783,32.3254,32.2469,32.3176,30900.0
2011-08-26 11:35:00,41.17,41.21,41.15,41.19,13500.0,32.3333,32.3647,32.3176,32.349,13500.0
2011-08-26 11:40:00,41.18,41.22,41.15,41.19,18000.0,32.3411,32.3726,32.3176,32.349,18000.0
2011-08-26 11:45:00,41.2,41.25,41.13,41.18,18800.0,32.3568,32.3961,32.3019,32.3411,18800.0
2011-08-26 11:50:00,41.18,41.23,41.16,41.22,11800.0,32.3411,32.3804,32.3254,32.3726,11800.0
2011-08-26 11:55:00,41.24,41.26,41.2,41.22,9400.0,32.3883,32.404,32.3568,32.3726,9400.0
2011-08-26 12:00:00,41.22,41.36,41.22,41.33,16700.0,32.3726,32.4825,32.3726,32.4589,16700.0
2011-08-26 12:05:00,41.33,41.45,41.33,41.45,16100.0,32.4589,32.5532,32.4589,32.5532,16100.0
2011-08-26 12:10:00,41.45,41.53,41.45,41.5,21800.0,32.5532,32.616,32.5532,32.5925,21800.0
2011-08-26 12:15:00,41.51,41.53,41.44,41.45,13000.0,32.6003,32.616,32.5453,32.5532,13000.0
2011-08-26 12:20:00,41.46,41.5,41.45,41.47,8300.0,32.561,32.5925,32.5532,32.5689,8300.0
2011-08-26 12:25:00,41.47,41.57,41.47,41.57,41400.0,32.5689,32.6474,32.5689,32.6474,41400.0
2011-08-26 12:30:00,41.57,41.57,41.53,41.53,40100.0,32.6474,32.6474,32.616,32.616,40100.0
2011-08-26 12:35:00,41.54,41.56,41.47,41.49,18800.0,32.6239,32.6396,32.5689,32.5846,18800.0
2011-08-26 12:40:00,41.5,41.54,41.45,41.47,9300.0,32.5925,32.6239,32.5532,32.5689,9300.0
2011-08-26 12:45:00,41.47,41.47,41.4,41.4,23800.0,32.5689,32.5689,32.5139,32.5139,23800.0
2011-08-26 12:50:00,41.4,41.41,41.36,41.38,18700.0,32.5139,32.5218,32.4825,32.4982,18700.0
2011-08-26 12:55:00,41.37,41.45,41.37,41.41,12000.0,32.4904,32.5532,32.4904,32.5218,12000.0
2011-08-26 13:00:00,41.41,41.44,41.4,41.44,13100.0,32.5218,32.5453,32.5139,32.5453,13100.0
2011-08-26 13:05:00,41.42,41.5,41.41,41.45,18400.0,32.5296,32.5925,32.5218,32.5532,18400.0
2011-08-26 13:10:00,41.46,41.5,41.43,41.43,10100.0,32.561,32.5925,32.5375,32.5375,10100.0
2011-08-26 13:15:00,41.43,41.49,41.43,41.44,11900.0,32.5375,32.5846,32.5375,32.5453,11900.0
2011-08-26 13:20:00,41.42,41.46,41.38,41.38,5800.0,32.5296,32.561,32.4982,32.4982,5800.0
2011-08-26 13:25:00,41.39,41.41,41.38,41.41,18500.0,32.5061,32.5218,32.4982,32.5218,18500.0
2011-08-26 13:30:00,41.41,41.44,41.4,41.4,9000.0,32.5218,32.5453,32.5139,32.5139,9000.0
2011-08-26 13:35:00,41.39,41.41,41.35,41.35,10100.0,32.5061,32.5218,32.4746,32.4746,10100.0
2011-08-26 13:40:00,41.35,41.4,41.34,41.37,60300.0,32.4746,32.5139,32.4668,32.4904,60300.0
2011-08-26 13:45:00,41.37,41.37,41.33,41.34,31100.0,32.4904,32.4904,32.4589,32.4668,31100.0
2011-08-26 13:50:00,41.33,41.33,41.26,41.31,11500.0,32.4589,32.4589,32.404,32.4432,11500.0
2011-08-26 13:55:00,41.31,41.31,41.26,41.29,42400.0,32.4432,32.4432,32.404,32.4275,42400.0
2011-08-26 14:00:00,41.3,41.31,41.24,41.25,52700.0,32.4354,32.4432,32.3883,32.3961,52700.0
2011-08-26 14:05:00,41.24,41.24,41.11,41.14,63900.0,32.3883,32.3883,32.2862,32.3097,63900.0
2011-08-26 14:10:00,41.14,41.15,41.11,41.13,17700.0,32.3097,32.3176,32.2862,32.3019,17700.0
2011-08-26 14:15:00,41.12,41.14,41.07,41.14,22600.0,32.294,32.3097,32.2547,32.3097,22600.0
2011-08-26 14:20:00,41.14,41.15,41.11,41.11,19000.0,32.3097,32.3176,32.2862,32.2862,19000.0
2011-08-26 14:25:00,41.12,41.13,40.99,41.01,32900.0,32.294,32.3019,32.1919,32.2076,32900.0
2011-08-26 14:30:00,41.01,41.14,41.01,41.14,15500.0,32.2076,32.3097,32.2076,32.3097,15500.0
2011-08-26 14:35:00,41.14,41.14,41.07,41.09,36600.0,32.3097,32.3097,32.2547,32.2705,36600.0
2011-08-26 14:40:00,41.11,41.14,41.09,41.13,55300.0,32.2862,32.3097,32.2705,32.3019,55300.0
2011-08-26 14:45:00,41.12,41.13,41.07,41.07,55300.0,32.294,32.3019,32.2547,32.2547,55300.0
2011-08-26 14:50:00,41.07,41.1,41.01,41.01,50600.0,32.2547,32.2783,32.2076,32.2076,50600.0
2011-08-26 14:55:00,41.02,41.04,41.01,41.02,28000.0,32.2155,32.2312,32.2076,32.2155,28000.0
2011-08-26 15:00:00,41.03,41.04,40.94,40.96,31800.0,32.2233,32.2312,32.1527,32.1684,31800.0
2011-08-26 15:05:00,40.95,40.97,40.91,40.92,19900.0,32.1605,32.1762,32.1291,32.1369,19900.0
2011-08-26 15:10:00,40.92,40.93,40.85,40.89,25600.0,32.1369,32.1448,32.082,32.1134,25600.0
2011-08-26 15:15:00,40.88,40.89,40.76,40.78,30900.0,32.1055,32.1134,32.0113,32.027,30900.0
2011-08-26 15:20:00,40.79,40.83,40.76,40.8,71300.0,32.0348,32.0663,32.0113,32.0427,71300.0
2011-08-26 15:25:00,40.8,40.87,40.8,40.87,70800.0,32.0427,32.0977,32.0427,32.0977,70800.0
2011-08-26 15:30:00,40.87,40.91,40.86,40.9,61200.0,32.0977,32.1291,32.0898,32.1212,61200.0
2011-08-26 15:35:00,40.9,40.98,40.88,40.98,79000.0,32.1212,32.1841,32.1055,32.1841,79000.0
2011-08-26 15:40:00,40.98,41.02,40.98,41.0,60800.0,32.1841,32.2155,32.1841,32.1998,60800.0
2011-08-26 15:45:00,41.0,41.1,40.99,41.09,83900.0,32.1998,32.2783,32.1919,32.2705,83900.0
2011-08-26 15:50:00,41.09,41.15,41.04,41.14,108400.0,32.2705,32.3176,32.2312,32.3097,108400.0
2011-08-26 15:55:00,41.13,41.14,41.09,41.09,131300.0,32.3019,32.3097,32.2705,32.2705,131300.0
2011-08-29 09:30:00,41.48,41.8,41.47,41.8,23700.0,32.5767,32.8281,32.5689,32.8281,23700.0
2011-08-29 09:35:00,41.8,41.84,41.68,41.84,15400.0,32.8281,32.8595,32.7338,32.8595,15400.0
2011-08-29 09:40:00,41.84,41.87,41.67,41.74,9000.0,32.8595,32.883,32.726,32.7809,9000.0
2011-08-29 09:45:00,41.77,41.83,41.66,41.71,15000.0,32.8045,32.8516,32.7181,32.7574,15000.0
2011-08-29 09:50:00,41.7,41.75,41.61,41.64,12400.0,32.7495,32.7888,32.6788,32.7024,12400.0
2011-08-29 09:55:00,41.65,41.74,41.65,41.69,15600.0,32.7103,32.7809,32.7103,32.7417,15600.0
2011-08-29 10:00:00,41.7,41.82,41.66,41.74,34700.0,32.7495,32.8438,32.7181,32.7809,34700.0
2011-08-29 10:05:00,41.76,41.8,41.72,41.78,15600.0,32.7966,32.8281,32.7652,32.8124,15600.0
2011-08-29 10:10:00,41.78,41.82,41.76,41.78,22700.0,32.8124,32.8438,32.7966,32.8124,22700.0
2011-08-29 10:15:00,41.79,41.8,41.76,41.79,7300.0,32.8202,32.8281,32.7966,32.8202,7300.0
2011-08-29 10:20:00,41.8,41.81,41.79,41.81,9000.0,32.8281,32.8359,32.8202,32.8359,9000.0
2011-08-29 10:25:00,41.8,41.81,41.76,41.78,9700.0,32.8281,32.8359,32.7966,32.8124,9700.0
2011-08-29 10:30:00,41.75,41.76,41.65,41.68,43000.0,32.7888,32.7966,32.7103,32.7338,43000.0
2011-08-29 10:35:00,41.69,41.76,41.69,41.69,14600.0,32.7417,32.7966,32.7417,32.7417,14600.0
2011-08-29 10:40:00,41.71,41.8,41.69,41.79,21500.0,32.7574,32.8281,32.7417,32.8202,21500.0
2011-08-29 10:45:00,41.79,41.84,41.77,41.77,17800.0,32.8202,32.8595,32.8045,32.8045,17800.0
2011-08-29 10:50:00,41.77,41.88,41.77,41.84,20200.0,32.8045,32.8909,32.8045,32.8595,20200.0
2011-08-29 10:55:00,41.84,41.85,41.75,41.78,17900.0,32.8595,32.8673,32.7888,32.8124,17900.0
2011-08-29 11:00:00,41.78,41.78,41.69,41.72,21500.0,32.8124,32.8124,32.7417,32.7652,21500.0
2011-08-29 11:05:00,41.72,41.74,41.67,41.71,25000.0,32.7652,32.7809,32.726,32.7574,25000.0
2011-08-29 11:10:00,41.71,41.77,41.69,41.76,9200.0,32.7574,32.8045,32.7417,32.7966,9200.0
2011-08-29 11:15:00,41.76,41.8,41.75,41.76,14100.0,32.7966,32.8281,32.7888,32.7966,14100.0
2011-08-29 11:20:00,41.77,41.79,41.69,41.69,17400.0,32.8045,32.8202,32.7417,32.7417,17400.0
2011-08-29 11:25:00,41.67,41.68,41.64,41.65,18900.0,32.726,32.7338,32.7024,32.7103,18900.0
2011-08-29 11:30:00,41.66,41.67,41.64,41.64,11400.0,32.7181,32.726,32.7024,32.7024,11400.0
2011-08-29 11:35:00,41.64,41.8,41.63,41.78,16100.0,32.7024,32.8281,32.6945,32.8124,16100.0
2011-08-29 11:40:00,41.77,41.81,41.77,41.81,8100.0,32.8045,32.8359,32.8045,32.8359,8100.0
2011-08-29 11:45:00,41.81,41.9,41.81,41.87,20500.0,32.8359,32.9066,32.8359,32.883,20500.0
2011-08-29 11:50:00,41.88,41.89,41.83,41.85,13200.0,32.8909,32.8987,32.8516,32.8673,13200.0
2011-08-29 11:55:00,41.85,41.91,41.84,41.85,10500.0,32.8673,32.9144,32.8595,32.8673,10500.0
2011-08-29 12:00:00,41.85,41.95,41.85,41.94,11800.0,32.8673,32.9459,32.8673,32.938,11800.0
2011-08-29 12:05:00,41.94,41.98,41.94,41.98,15700.0,32.938,32.9694,32.938,32.9694,15700.0
2011-08-29 12:10:00,41.97,41.98,41.96,41.97,5200.0,32.9616,32.9694,32.9537,32.9616,5200.0
2011-08-29 12:15:00,41.97,42.0,41.96,42.0,17200.0,32.9616,32.9851,32.9537,32.9851,17200.0
2011-08-29 12:20:00,42.0,42.01,41.99,42.0,18200.0,32.9851,32.993,32.9773,32.9851,18200.0
2011-08-29 12:25:00,42.0,42.01,41.96,41.97,7900.0,32.9851,32.993,32.9537,32.9616,7900.0
2011-08-29 12:30:00,41.97,41.97,41.93,41.95,9500.0,32.9616,32.9616,32.9302,32.9459,9500.0
2011-08-29 12:35:00,41.95,41.96,41.92,41.94,11700.0,32.9459,32.9537,32.9223,32.938,11700.0
2011-08-29 12:40:00,41.95,42.01,41.95,42.01,19600.0,32.9459,32.993,32.9459,32.993,19600.0
2011-08-29 12:45:00,42.0,42.0,41.95,41.95,6400.0,32.9851,32.9851,32.9459,32.9459,6400.0
2011-08-29 12:50:00,41.95,42.0,41.95,42.0,6900.0,32.9459,32.9851,32.9459,32.9851,6900.0
2011-08-29 12:55:00,42.02,42.04,42.0,42.01,11200.0,33.0008,33.0165,32.9851,32.993,11200.0
2011-08-29 13:00:00,42.01,42.01,41.99,42.0,6900.0,32.993,32.993,32.9773,32.9851,6900.0
2011-08-29 13:05:00,42.0,42.02,41.97,42.01,16400.0,32.9851,33.0008,32.9616,32.993,16400.0
2011-08-29 13:10:00,42.01,42.04,41.99,41.99,17000.0,32.993,33.0165,32.9773,32.9773,17000.0
2011-08-29 13:15:00,41.98,41.99,41.96,41.98,11700.0,32.9694,32.9773,32.9537,32.9694,11700.0
2011-08-29 13:20:00,41.98,41.99,41.94,41.96,11900.0,32.9694,32.9773,32.938,32.9537,11900.0
2011-08-29 13:25:00,41.95,41.96,41.94,41.94,10800.0,32.9459,32.9537,32.938,32.938,10800.0
2011-08-29 13:30:00,41.95,41.96,41.93,41.94,13800.0,32.9459,32.9537,32.9302,32.938,13800.0
2011-08-29 13:35:00,41.94,41.95,41.93,41.94,10000.0,32.938,32.9459,32.9302,32.938,10000.0
2011-08-29 13:40:00,41.94,41.95,41.9,41.93,12400.0,32.938,32.9459,32.9066,32.9302,12400.0
2011-08-29 13:45:00,41.93,41.95,41.93,41.95,2800.0,32.9302,32.9459,32.9302,32.9459,2800.0
2011-08-29 13:50:00,41.95,41.98,41.94,41.97,21900.0,32.9459,32.9694,32.938,32.9616,21900.0
2011-08-29 13:55:00,41.96,41.98,41.96,41.97,7800.0,32.9537,32.9694,32.9537,32.9616,7800.0
2011-08-29 14:00:00,41.97,42.01,41.96,42.01,9600.0,32.9616,32.993,32.9537,32.993,9600.0
2011-08-29 14:05:00,42.0,42.01,41.99,42.01,8400.0,32.9851,32.993,32.9773,32.993,8400.0
2011-08-29 14:10:00,42.01,42.04,42.01,42.03,9700.0,32.993,33.0165,32.993,33.0087,9700.0
2011-08-29 14:15:00,42.04,42.04,41.98,41.99,10700.0,33.0165,33.0165,32.9694,32.9773,10700.0
2011-08-29 14:20:00,41.98,41.99,41.97,41.98,9300.0,32.9694,32.9773,32.9616,32.9694,9300.0
2011-08-29 14:25:00,41.98,42.01,41.98,42.01,6700.0,32.9694,32.993,32.9694,32.993,6700.0
2011-08-29 14:30:00,42.01,42.08,42.01,42.07,23200.0,32.993,33.048,32.993,33.0401,23200.0
2011-08-29 14:35:00,42.07,42.08,42.07,42.08,8500.0,33.0401,33.048,33.0401,33.048,8500.0
2011-08-29 14:40:00,42.07,42.1,42.07,42.08,12700.0,33.0401,33.0637,33.0401,33.048,12700.0
2011-08-29 14:45:00,42.09,42.11,42.08,42.1,17300.0,33.0558,33.0715,33.048,33.0637,17300.0
2011-08-29 14:50:00,42.11,42.11,42.09,42.09,15700.0,33.0715,33.0715,33.0558,33.0558,15700.0
2011-08-29 14:55:00,42.09,42.12,42.07,42.12,23700.0,33.0558,33.0794,33.0401,33.0794,23700.0
2011-08-29 15:00:00,42.12,42.13,42.1,42.13,15500.0,33.0794,33.0872,33.0637,33.0872,15500.0
2011-08-29 15:05:00,42.12,42.13,42.1,42.11,10800.0,33.0794,33.0872,33.0637,33.0715,10800.0
2011-08-29 15:10:00,42.11,42.13,42.08,42.1,29100.0,33.0715,33.0872,33.048,33.0637,29100.0
2011-08-29 15:15:00,42.1,42.13,42.09,42.1,17700.0,33.0637,33.0872,33.0558,33.0637,17700.0
2011-08-29 15:20:00,42.1,42.15,42.1,42.12,22900.0,33.0637,33.1029,33.0637,33.0794,22900.0
2011-08-29 15:25:00,42.12,42.13,42.1,42.11,13400.0,33.0794,33.0872,33.0637,33.0715,13400.0
2011-08-29 15:30:00,42.11,42.14,42.11,42.12,31300.0,33.0715,33.0951,33.0715,33.0794,31300.0
2011-08-29 15:35:00,42.13,42.13,42.1,42.11,25500.0,33.0872,33.0872,33.0637,33.0715,25500.0
2011-08-29 15:40:00,42.11,42.16,42.1,42.16,52300.0,33.0715,33.1108,33.0637,33.1108,52300.0
2011-08-29 15:45:00,42.16,42.17,42.13,42.15,36500.0,33.1108,33.1186,33.0872,33.1029,36500.0
2011-08-29 15:50:00,42.15,42.16,42.11,42.15,55600.0,33.1029,33.1108,33.0715,33.1029,55600.0
2011-08-29 15:55:00,42.14,42.15,42.12,42.14,169800.0,33.0951,33.1029,33.0794,33.0951,169800.0
2011-08-30 09:30:00,42.19,42.19,41.9,41.95,36300.0,33.1344,33.1344,32.9066,32.9459,36300.0
2011-08-30 09:35:00,41.95,41.98,41.84,41.86,17400.0,32.9459,32.9694,32.8595,32.8752,17400.0
2011-08-30 09:40:00,41.88,41.99,41.87,41.95,21000.0,32.8909,32.9773,32.883,32.9459,21000.0
2011-08-30 09:45:00,41.95,42.0,41.89,41.89,12500.0,32.9459,32.9851,32.8987,32.8987,12500.0
2011-08-30 09:50:00,41.88,42.05,41.87,42.05,21700.0,32.8909,33.0244,32.883,33.0244,21700.0
2011-08-30 09:55:00,42.06,42.1,42.03,42.03,17000.0,33.0323,33.0637,33.0087,33.0087,17000.0
2011-08-30 10:00:00,42.02,42.06,41.9,41.92,67700.0,33.0008,33.0323,32.9066,32.9223,67700.0
2011-08-30 10:05:00,41.92,41.95,41.87,41.94,25800.0,32.9223,32.9459,32.883,32.938,25800.0
2011-08-30 10:10:00,41.95,42.0,41.92,41.94,12000.0,32.9459,32.9851,32.9223,32.938,12000.0
2011-08-30 10:15:00,41.94,41.98,41.87,41.89,7300.0,32.938,32.9694,32.883,32.8987,7300.0
2011-08-30 10:20:00,41.9,41.96,41.89,41.96,9800.0,32.9066,32.9537,32.8987,32.9537,9800.0
2011-08-30 10:25:00,41.96,41.98,41.92,41.96,8400.0,32.9537,32.9694,32.9223,32.9537,8400.0
2011-08-30 10:30:00,41.95,42.06,41.92,42.01,14800.0,32.9459,33.0323,32.9223,32.993,14800.0
2011-08-30 10:35:00,42.01,42.06,41.98,42.04,12700.0,32.993,33.0323,32.9694,33.0165,12700.0
2011-08-30 10:40:00,42.03,42.07,41.99,42.0,8300.0,33.0087,33.0401,32.9773,32.9851,8300.0
2011-08-30 10:45:00,42.0,42.02,41.91,41.92,12600.0,32.9851,33.0008,32.9144,32.9223,12600.0
2011-08-30 10:50:00,41.92,41.95,41.9,41.91,6400.0,32.9223,32.9459,32.9066,32.9144,6400.0
2011-08-30 10:55:00,41.93,41.99,41.89,41.94,53800.0,32.9302,32.9773,32.8987,32.938,53800.0
2011-08-30 11:00:00,41.94,41.99,41.91,41.98,20400.0,32.938,32.9773,32.9144,32.9694,20400.0
2011-08-30 11:05:00,41.99,42.03,41.96,41.97,22800.0,32.9773,33.0087,32.9537,32.9616,22800.0
2011-08-30 11:10:00,41.97,41.98,41.95,41.97,19300.0,32.9616,32.9694,32.9459,32.9616,19300.0
2011-08-30 11:15:00,41.97,42.0,41.88,41.89,14900.0,32.9616,32.9851,32.8909,32.8987,14900.0
2011-08-30 11:20:00,41.89,41.95,41.89,41.95,8100.0,32.8987,32.9459,32.8987,32.9459,8100.0
2011-08-30 11:25:00,41.94,41.98,41.91,41.94,25200.0,32.938,32.9694,32.9144,32.938,25200.0
2011-08-30 11:30:00,41.93,42.04,41.93,42.03,18400.0,32.9302,33.0165,32.9302,33.0087,18400.0
2011-08-30 11:35:00,42.03,42.1,42.01,42.09,12200.0,33.0087,33.0637,32.993,33.0558,12200.0
2011-08-30 11:40:00,42.1,42.18,42.1,42.18,8300.0,33.0637,33.1265,33.0637,33.1265,8300.0
2011-08-30 11:45:00,42.18,42.18,42.13,42.14,8800.0,33.1265,33.1265,33.0872,33.0951,8800.0
2011-08-30 11:50:00,42.14,42.16,42.13,42.15,11300.0,33.0951,33.1108,33.0872,33.1029,11300.0
2011-08-30 11:55:00,42.14,42.16,42.09,42.13,10900.0,33.0951,33.1108,33.0558,33.0872,10900.0
2011-08-30 12:00:00,42.12,42.12,42.05,42.05,10800.0,33.0794,33.0794,33.0244,33.0244,10800.0
2011-08-30 12:05:00,42.06,42.1,42.05,42.07,7400.0,33.0323,33.0637,33.0244,33.0401,7400.0
2011-08-30 12:10:00,42.07,42.11,42.07,42.08,9400.0,33.0401,33.0715,33.0401,33.048,9400.0
2011-08-30 12:15:00,42.07,42.08,42.06,42.07,6200.0,33.0401,33.048,33.0323,33.0401,6200.0
2011-08-30 12:20:00,42.08,42.09,42.08,42.09,6800.0,33.048,33.0558,33.048,33.0558,6800.0
2011-08-30 12:25:00,42.09,42.09,42.07,42.08,4600.0,33.0558,33.0558,33.0401,33.048,4600.0
2011-08-30 12:30:00,42.08,42.1,42.07,42.1,3400.0,33.048,33.0637,33.0401,33.0637,3400.0
2011-08-30 12:35:00,42.1,42.1,42.09,42.09,2900.0,33.0637,33.0637,33.0558,33.0558,2900.0
2011-08-30 12:40:00,42.09,42.09,42.04,42.08,16800.0,33.0558,33.0558,33.0165,33.048,16800.0
2011-08-30 12:45:00,42.07,42.1,42.06,42.08,15800.0,33.0401,33.0637,33.0323,33.048,15800.0
2011-08-30 12:50:00,42.09,42.09,42.05,42.06,8600.0,33.0558,33.0558,33.0244,33.0323,8600.0
2011-08-30 12:55:00,42.05,42.05,42.01,42.02,9800.0,33.0244,33.0244,32.993,33.0008,9800.0
2011-08-30 13:00:00,42.04,42.07,42.01,42.02,12600.0,33.0165,33.0401,32.993,33.0008,12600.0
2011-08-30 13:05:00,42.01,42.06,42.0,42.05,9100.0,32.993,33.0323,32.9851,33.0244,9100.0
2011-08-30 13:10:00,42.06,42.09,42.04,42.08,7400.0,33.0323,33.0558,33.0165,33.048,7400.0
2011-08-30 13:15:00,42.08,42.09,42.04,42.08,6000.0,33.048,33.0558,33.0165,33.048,6000.0
2011-08-30 13:20:00,42.09,42.13,42.09,42.13,4700.0,33.0558,33.0872,33.0558,33.0872,4700.0
2011-08-30 13:25:00,42.13,42.13,42.09,42.12,13500.0,33.0872,33.0872,33.0558,33.0794,13500.0
2011-08-30 13:30:00,42.12,42.12,42.02,42.03,15600.0,33.0794,33.0794,33.0008,33.0087,15600.0
2011-08-30 13:35:00,42.04,42.09,42.02,42.09,70500.0,33.0165,33.0558,33.0008,33.0558,70500.0
2011-08-30 13:40:00,42.09,42.12,42.07,42.09,19300.0,33.0558,33.0794,33.0401,33.0558,19300.0
2011-08-30 13:45:00,42.1,42.16,42.08,42.13,13300.0,33.0637,33.1108,33.048,33.0872,13300.0
2011-08-30 13:50:00,42.12,42.13,42.05,42.09,88300.0,33.0794,33.0872,33.0244,33.0558,88300.0
2011-08-30 13:55:00,42.08,42.1,42.04,42.08,14500.0,33.048,33.0637,33.0165,33.048,14500.0
2011-08-30 14:00:00,42.07,42.15,42.03,42.05,57400.0,33.0401,33.1029,33.0087,33.0244,57400.0
2011-08-30 14:05:00,42.04,42.1,42.0,42.1,48100.0,33.0165,33.0637,32.9851,33.0637,48100.0
2011-08-30 14:10:00,42.1,42.15,42.02,42.15,63400.0,33.0637,33.1029,33.0008,33.1029,63400.0
2011-08-30 14:15:00,42.14,42.16,42.06,42.16,60700.0,33.0951,33.1108,33.0323,33.1108,60700.0
2011-08-30 14:20:00,42.15,42.19,42.11,42.18,18500.0,33.1029,33.1344,33.0715,33.1265,18500.0
2011-08-30 14:25:00,42.19,42.23,42.15,42.21,28300.0,33.1344,33.1658,33.1029,33.1501,28300.0
2011-08-30 14:30:00,42.2,42.22,42.16,42.2,39800.0,33.1422,33.1579,33.1108,33.1422,39800.0
2011-08-30 14:35:00,42.21,42.23,42.14,42.18,23500.0,33.1501,33.1658,33.0951,33.1265,23500.0
2011-08-30 14:40:00,42.19,42.21,42.13,42.16,76900.0,33.1344,33.1501,33.0872,33.1108,76900.0
2011-08-30 14:45:00,42.16,42.18,42.11,42.12,44600.0,33.1108,33.1265,33.0715,33.0794,44600.0
2011-08-30 14:50:00,42.12,42.16,42.02,42.02,47300.0,33.0794,33.1108,33.0008,33.0008,47300.0
2011-08-30 14:55:00,42.02,42.13,42.0,42.1,37600.0,33.0008,33.0872,32.9851,33.0637,37600.0
2011-08-30 15:00:00,42.1,42.12,42.08,42.11,16500.0,33.0637,33.0794,33.048,33.0715,16500.0
2011-08-30 15:05:00,42.11,42.13,42.1,42.12,22000.0,33.0715,33.0872,33.0637,33.0794,22000.0
2011-08-30 15:10:00,42.11,42.11,42.05,42.07,8900.0,33.0715,33.0715,33.0244,33.0401,8900.0
2011-08-30 15:15:00,42.06,42.09,42.03,42.05,15300.0,33.0323,33.0558,33.0087,33.0244,15300.0
2011-08-30 15:20:00,42.04,42.04,42.01,42.01,18400.0,33.0165,33.0165,32.993,32.993,18400.0
2011-08-30 15:25:00,42.02,42.07,42.01,42.05,36000.0,33.0008,33.0401,32.993,33.0244,36000.0
2011-08-30 15:30:00,42.07,42.09,42.04,42.09,86200.0,33.0401,33.0558,33.0165,33.0558,86200.0
2011-08-30 15:35:00,42.09,42.13,42.08,42.1,67800.0,33.0558,33.0872,33.048,33.0637,67800.0
2011-08-30 15:40:00,42.1,42.14,42.07,42.14,71900.0,33.0637,33.0951,33.0401,33.0951,71900.0
2011-08-30 15:45:00,42.14,42.14,42.05,42.08,70600.0,33.0951,33.0951,33.0244,33.048,70600.0
2011-08-30 15:50:00,42.08,42.1,42.02,42.05,106400.0,33.048,33.0637,33.0008,33.0244,106400.0
2011-08-30 15:55:00,42.05,42.05,41.94,41.95,242100.0,33.0244,33.0244,32.938,32.9459,242100.0
2011-08-31 09:30:00,42.08,42.21,42.06,42.14,27500.0,33.048,33.1501,33.0323,33.0951,27500.0
2011-08-31 09:35:00,42.14,42.23,42.1,42.16,31100.0,33.0951,33.1658,33.0637,33.1108,31100.0
2011-08-31 09:40:00,42.16,42.29,42.15,42.15,68100.0,33.1108,33.2129,33.1029,33.1029,68100.0
2011-08-31 09:45:00,42.15,42.23,42.15,42.23,58500.0,33.1029,33.1658,33.1029,33.1658,58500.0
2011-08-31 09:50:00,42.19,42.25,42.19,42.2,29600.0,33.1344,33.1815,33.1344,33.1422,29600.0
2011-08-31 09:55:00,42.2,42.23,42.2,42.21,19400.0,33.1422,33.1658,33.1422,33.1501,19400.0
2011-08-31 10:00:00,42.21,42.26,42.16,42.18,37000.0,33.1501,33.1893,33.1108,33.1265,37000.0
2011-08-31 10:05:00,42.19,42.24,42.18,42.22,32800.0,33.1344,33.1736,33.1265,33.1579,32800.0
2011-08-31 10:10:00,42.22,42.23,42.19,42.2,69900.0,33.1579,33.1658,33.1344,33.1422,69900.0
2011-08-31 10:15:00,42.2,42.22,42.2,42.2,36700.0,33.1422,33.1579,33.1422,33.1422,36700.0
2011-08-31 10:20:00,42.21,42.22,42.2,42.21,20200.0,33.1501,33.1579,33.1422,33.1501,20200.0
2011-08-31 10:25:00,42.21,42.26,42.18,42.26,20000.0,33.1501,33.1893,33.1265,33.1893,20000.0
2011-08-31 10:30:00,42.25,42.33,42.25,42.3,47600.0,33.1815,33.2443,33.1815,33.2207,47600.0
2011-08-31 10:35:00,42.3,42.31,42.27,42.3,42400.0,33.2207,33.2286,33.1972,33.2207,42400.0
2011-08-31 10:40:00,42.3,42.31,42.25,42.25,46400.0,33.2207,33.2286,33.1815,33.1815,46400.0
2011-08-31 10:45:00,42.25,42.26,42.21,42.25,34100.0,33.1815,33.1893,33.1501,33.1815,34100.0
2011-08-31 10:50:00,42.26,42.28,42.23,42.28,29100.0,33.1893,33.205,33.1658,33.205,29100.0
2011-08-31 10:55:00,42.28,42.29,42.21,42.22,28400.0,33.205,33.2129,33.1501,33.1579,28400.0
2011-08-31 11:00:00,42.23,42.26,42.19,42.21,49700.0,33.1658,33.1893,33.1344,33.1501,49700.0
2011-08-31 11:05:00,42.21,42.33,42.21,42.33,28500.0,33.1501,33.2443,33.1501,33.2443,28500.0
2011-08-31 11:10:00,42.33,42.36,42.33,42.35,13800.0,33.2443,33.2679,33.2443,33.26,13800.0
2011-08-31 11:15:00,42.34,42.38,42.34,42.37,17500.0,33.2522,33.2836,33.2522,33.2757,17500.0
2011-08-31 11:20:00,42.38,42.4,42.35,42.36,17700.0,33.2836,33.2993,33.26,33.2679,17700.0
2011-08-31 11:25:00,42.36,42.42,42.35,42.37,26100.0,33.2679,33.315,33.26,33.2757,26100.0
2011-08-31 11:30:00,42.38,42.39,42.34,42.35,16600.0,33.2836,33.2914,33.2522,33.26,16600.0
2011-08-31 11:35:00,42.35,42.4,42.34,42.39,21100.0,33.26,33.2993,33.2522,33.2914,21100.0
2011-08-31 11:40:00,42.39,42.44,42.37,42.41,9200.0,33.2914,33.3307,33.2757,33.3071,9200.0
2011-08-31 11:45:00,42.39,42.39,42.34,42.35,13600.0,33.2914,33.2914,33.2522,33.26,13600.0
2011-08-31 11:50:00,42.36,42.42,42.36,42.4,23500.0,33.2679,33.315,33.2679,33.2993,23500.0
2011-08-31 11:55:00,42.4,42.42,42.38,42.41,23700.0,33.2993,33.315,33.2836,33.3071,23700.0
2011-08-31 12:00:00,42.4,42.42,42.37,42.37,24900.0,33.2993,33.315,33.2757,33.2757,24900.0
2011-08-31 12:05:00,42.38,42.39,42.35,42.36,12500.0,33.2836,33.2914,33.26,33.2679,12500.0
2011-08-31 12:10:00,42.36,42.4,42.36,42.39,9600.0,33.2679,33.2993,33.2679,33.2914,9600.0
2011-08-31 12:15:00,42.39,42.4,42.37,42.4,7700.0,33.2914,33.2993,33.2757,33.2993,7700.0
2011-08-31 12:20:00,42.39,42.42,42.39,42.4,10300.0,33.2914,33.315,33.2914,33.2993,10300.0
2011-08-31 12:25:00,42.4,42.41,42.37,42.37,8400.0,33.2993,33.3071,33.2757,33.2757,8400.0
2011-08-31 12:30:00,42.37,42.43,42.37,42.43,9900.0,33.2757,33.3228,33.2757,33.3228,9900.0
2011-08-31 12:35:00,42.43,42.45,42.42,42.44,6000.0,33.3228,33.3385,33.315,33.3307,6000.0
2011-08-31 12:40:00,42.43,42.47,42.43,42.45,7000.0,33.3228,33.3543,33.3228,33.3385,7000.0
2011-08-31 12:45:00,42.44,42.45,42.42,42.43,9600.0,33.3307,33.3385,33.315,33.3228,9600.0
2011-08-31 12:50:00,42.43,42.47,42.43,42.46,10200.0,33.3228,33.3543,33.3228,33.3464,10200.0
2011-08-31 12:55:00,42.46,42.47,42.44,42.45,3800.0,33.3464,33.3543,33.3307,33.3385,3800.0
2011-08-31 13:00:00,42.46,42.48,42.44,42.44,13500.0,33.3464,33.3621,33.3307,33.3307,13500.0
2011-08-31 13:05:00,42.44,42.45,42.42,42.44,9200.0,33.3307,33.3385,33.315,33.3307,9200.0
2011-08-31 13:10:00,42.44,42.47,42.44,42.46,11300.0,33.3307,33.3543,33.3307,33.3464,11300.0
2011-08-31 13:15:00,42.46,42.46,42.42,42.43,11500.0,33.3464,33.3464,33.315,33.3228,11500.0
2011-08-31 13:20:00,42.43,42.44,42.43,42.43,5900.0,33.3228,33.3307,33.3228,33.3228,5900.0
2011-08-31 13:25:00,42.43,42.44,42.42,42.44,22300.0,33.3228,33.3307,33.315,33.3307,22300.0
2011-08-31 13:30:00,42.43,42.44,42.41,42.44,13400.0,33.3228,33.3307,33.3071,33.3307,13400.0
2011-08-31 13:35:00,42.43,42.44,42.41,42.44,11300.0,33.3228,33.3307,33.3071,33.3307,11300.0
2011-08-31 13:40:00,42.44,42.44,42.4,42.43,11600.0,33.3307,33.3307,33.2993,33.3228,11600.0
2011-08-31 13:45:00,42.42,42.43,42.41,42.41,7300.0,33.315,33.3228,33.3071,33.3071,7300.0
2011-08-31 13:50:00,42.42,42.42,42.38,42.39,9600.0,33.315,33.315,33.2836,33.2914,9600.0
2011-08-31 13:55:00,42.38,42.38,42.34,42.36,31300.0,33.2836,33.2836,33.2522,33.2679,31300.0
2011-08-31 14:00:00,42.37,42.39,42.33,42.35,18600.0,33.2757,33.2914,33.2443,33.26,18600.0
2011-08-31 14:05:00,42.35,42.39,42.34,42.35,21100.0,33.26,33.2914,33.2522,33.26,21100.0
2011-08-31 14:10:00,42.36,42.36,42.32,42.33,26900.0,33.2679,33.2679,33.2364,33.2443,26900.0
2011-08-31 14:15:00,42.33,42.38,42.33,42.38,16500.0,33.2443,33.2836,33.2443,33.2836,16500.0
2011-08-31 14:20:00,42.37,42.39,42.37,42.39,9100.0,33.2757,33.2914,33.2757,33.2914,9100.0
2011-08-31 14:25:00,42.4,42.44,42.39,42.43,12400.0,33.2993,33.3307,33.2914,33.3228,12400.0
2011-08-31 14:30:00,42.44,42.44,42.4,42.41,15600.0,33.3307,33.3307,33.2993,33.3071,15600.0
2011-08-31 14:35:00,42.41,42.43,42.35,42.38,34100.0,33.3071,33.3228,33.26,33.2836,34100.0
2011-08-31 14:40:00,42.39,42.39,42.32,42.34,32500.0,33.2914,33.2914,33.2364,33.2522,32500.0
2011-08-31 14:45:00,42.34,42.37,42.34,42.37,24800.0,33.2522,33.2757,33.2522,33.2757,24800.0
2011-08-31 14:50:00,42.37,42.37,42.28,42.3,39100.0,33.2757,33.2757,33.205,33.2207,39100.0
2011-08-31 14:55:00,42.3,42.37,42.3,42.37,32700.0,33.2207,33.2757,33.2207,33.2757,32700.0
2011-08-31 15:00:00,42.37,42.37,42.3,42.31,25500.0,33.2757,33.2757,33.2207,33.2286,25500.0
2011-08-31 15:05:00,42.31,42.33,42.28,42.3,21000.0,33.2286,33.2443,33.205,33.2207,21000.0
2011-08-31 15:10:00,42.3,42.31,42.21,42.22,27600.0,33.2207,33.2286,33.1501,33.1579,27600.0
2011-08-31 15:15:00,42.22,42.23,42.11,42.13,31400.0,33.1579,33.1658,33.0715,33.0872,31400.0
2011-08-31 15:20:00,42.12,42.21,42.12,42.2,36700.0,33.0794,33.1501,33.0794,33.1422,36700.0
2011-08-31 15:25:00,42.2,42.24,42.19,42.21,36900.0,33.1422,33.1736,33.1344,33.1501,36900.0
2011-08-31 15:30:00,42.21,42.27,42.2,42.25,48100.0,33.1501,33.1972,33.1422,33.1815,48100.0
2011-08-31 15:35:00,42.24,42.32,42.23,42.3,44800.0,33.1736,33.2364,33.1658,33.2207,44800.0
2011-08-31 15:40:00,42.3,42.35,42.27,42.34,93600.0,33.2207,33.26,33.1972,33.2522,93600.0
2011-08-31 15:45:00,42.35,42.36,42.29,42.34,137000.0,33.26,33.2679,33.2129,33.2522,137000.0
2011-08-31 15:50:00,42.34,42.36,42.28,42.31,126200.0,33.2522,33.2679,33.205,33.2286,126200.0
2011-08-31 15:55:00,42.31,42.42,42.25,42.32,510700.0,33.2286,33.315,33.1815,33.2364,510700.0
2011-09-01 09:30:00,42.32,42.36,42.23,42.33,24400.0,33.2364,33.2679,33.1658,33.2443,24400.0
2011-09-01 09:35:00,42.32,42.42,42.24,42.26,11800.0,33.2364,33.315,33.1736,33.1893,11800.0
2011-09-01 09:40:00,42.26,42.4,42.26,42.36,13900.0,33.1893,33.2993,33.1893,33.2679,13900.0
2011-09-01 09:45:00,42.36,42.39,42.31,42.32,12900.0,33.2679,33.2914,33.2286,33.2364,12900.0
2011-09-01 09:50:00,42.3,42.3,42.22,42.25,10800.0,33.2207,33.2207,33.1579,33.1815,10800.0
2011-09-01 09:55:00,42.24,42.24,42.05,42.11,28500.0,33.1736,33.1736,33.0244,33.0715,28500.0
2011-09-01 10:00:00,42.09,42.54,42.06,42.44,84700.0,33.0558,33.4092,33.0323,33.3307,84700.0
2011-09-01 10:05:00,42.42,42.44,42.27,42.31,66300.0,33.315,33.3307,33.1972,33.2286,66300.0
2011-09-01 10:10:00,42.31,42.38,42.27,42.27,30800.0,33.2286,33.2836,33.1972,33.1972,30800.0
2011-09-01 10:15:00,42.28,42.34,42.23,42.34,20100.0,33.205,33.2522,33.1658,33.2522,20100.0
2011-09-01 10:20:00,42.35,42.38,42.33,42.37,22300.0,33.26,33.2836,33.2443,33.2757,22300.0
2011-09-01 10:25:00,42.38,42.41,42.35,42.37,10200.0,33.2836,33.3071,33.26,33.2757,10200.0
2011-09-01 10:30:00,42.36,42.36,42.25,42.28,31500.0,33.2679,33.2679,33.1815,33.205,31500.0
2011-09-01 10:35:00,42.27,42.3,42.25,42.29,29400.0,33.1972,33.2207,33.1815,33.2129,29400.0
2011-09-01 10:40:00,42.29,42.35,42.27,42.33,33700.0,33.2129,33.26,33.1972,33.2443,33700.0
2011-09-01 10:45:00,42.34,42.34,42.22,42.25,16500.0,33.2522,33.2522,33.1579,33.1815,16500.0
2011-09-01 10:50:00,42.25,42.31,42.22,42.22,17600.0,33.1815,33.2286,33.1579,33.1579,17600.0
2011-09-01 10:55:00,42.22,42.24,42.19,42.19,19500.0,33.1579,33.1736,33.1344,33.1344,19500.0
2011-09-01 11:00:00,42.18,42.23,42.17,42.23,22700.0,33.1265,33.1658,33.1186,33.1658,22700.0
2011-09-01 11:05:00,42.23,42.26,42.19,42.21,15500.0,33.1658,33.1893,33.1344,33.1501,15500.0
2011-09-01 11:10:00,42.2,42.22,42.18,42.18,13400.0,33.1422,33.1579,33.1265,33.1265,13400.0
2011-09-01 11:15:00,42.16,42.27,42.15,42.25,11500.0,33.1108,33.1972,33.1029,33.1815,11500.0
2011-09-01 11:20:00,42.26,42.33,42.25,42.29,15600.0,33.1893,33.2443,33.1815,33.2129,15600.0
2011-09-01 11:25:00,42.29,42.33,42.28,42.32,19100.0,33.2129,33.2443,33.205,33.2364,19100.0
2011-09-01 11:30:00,42.32,42.4,42.29,42.4,23800.0,33.2364,33.2993,33.2129,33.2993,23800.0
2011-09-01 11:35:00,42.4,42.42,42.36,42.4,46900.0,33.2993,33.315,33.2679,33.2993,46900.0
2011-09-01 11:40:00,42.4,42.42,42.27,42.29,12700.0,33.2993,33.315,33.1972,33.2129,12700.0
2011-09-01 11:45:00,42.28,42.29,42.2,42.23,19500.0,33.205,33.2129,33.1422,33.1658,19500.0
2011-09-01 11:50:00,42.22,42.28,42.18,42.28,16200.0,33.1579,33.205,33.1265,33.205,16200.0
2011-09-01 11:55:00,42.29,42.3,42.25,42.28,18500.0,33.2129,33.2207,33.1815,33.205,18500.0
2011-09-01 12:00:00,42.28,42.28,42.23,42.28,9500.0,33.205,33.205,33.1658,33.205,9500.0
2011-09-01 12:05:00,42.27,42.33,42.25,42.33,9200.0,33.1972,33.2443,33.1815,33.2443,9200.0
2011-09-01 12:10:00,42.34,42.34,42.3,42.32,7400.0,33.2522,33.2522,33.2207,33.2364,7400.0
2011-09-01 12:15:00,42.31,42.32,42.26,42.31,16100.0,33.2286,33.2364,33.1893,33.2286,16100.0
2011-09-01 12:20:00,42.31,42.37,42.3,42.35,7900.0,33.2286,33.2757,33.2207,33.26,7900.0
2011-09-01 12:25:00,42.35,42.36,42.3,42.36,8900.0,33.26,33.2679,33.2207,33.2679,8900.0
2011-09-01 12:30:00,42.37,42.38,42.34,42.37,9700.0,33.2757,33.2836,33.2522,33.2757,9700.0
2011-09-01 12:35:00,42.37,42.41,42.36,42.39,11600.0,33.2757,33.3071,33.2679,33.2914,11600.0
2011-09-01 12:40:00,42.39,42.4,42.36,42.36,6100.0,33.2914,33.2993,33.2679,33.2679,6100.0
2011-09-01 12:45:00,42.37,42.38,42.31,42.31,10600.0,33.2757,33.2836,33.2286,33.2286,10600.0
2011-09-01 12:50:00,42.32,42.38,42.31,42.33,10700.0,33.2364,33.2836,33.2286,33.2443,10700.0
2011-09-01 12:55:00,42.34,42.36,42.32,42.33,14000.0,33.2522,33.2679,33.2364,33.2443,14000.0
2011-09-01 13:00:00,42.33,42.34,42.3,42.3,14700.0,33.2443,33.2522,33.2207,33.2207,14700.0
2011-09-01 13:05:00,42.31,42.31,42.26,42.29,20600.0,33.2286,33.2286,33.1893,33.2129,20600.0
2011-09-01 13:10:00,42.29,42.31,42.26,42.31,13400.0,33.2129,33.2286,33.1893,33.2286,13400.0
2011-09-01 13:15:00,42.31,42.32,42.27,42.29,18200.0,33.2286,33.2364,33.1972,33.2129,18200.0
2011-09-01 13:20:00,42.3,42.32,42.27,42.27,11500.0,33.2207,33.2364,33.1972,33.1972,11500.0
2011-09-01 13:25:00,42.26,42.34,42.26,42.32,12800.0,33.1893,33.2522,33.1893,33.2364,12800.0
2011-09-01 13:30:00,42.32,42.36,42.29,42.36,18000.0,33.2364,33.2679,33.2129,33.2679,18000.0
2011-09-01 13:35:00,42.34,42.34,42.27,42.29,18400.0,33.2522,33.2522,33.1972,33.2129,18400.0
2011-09-01 13:40:00,42.29,42.29,42.22,42.25,21900.0,33.2129,33.2129,33.1579,33.1815,21900.0
2011-09-01 13:45:00,42.25,42.26,42.21,42.23,13200.0,33.1815,33.1893,33.1501,33.1658,13200.0
2011-09-01 13:50:00,42.25,42.25,42.18,42.21,15500.0,33.1815,33.1815,33.1265,33.1501,15500.0
2011-09-01 13:55:00,42.22,42.3,42.22,42.23,22100.0,33.1579,33.2207,33.1579,33.1658,22100.0
2011-09-01 14:00:00,42.24,42.25,42.16,42.17,23300.0,33.1736,33.1815,33.1108,33.1186,23300.0
2011-09-01 14:05:00,42.18,42.25,42.15,42.24,27400.0,33.1265,33.1815,33.1029,33.1736,27400.0
2011-09-01 14:10:00,42.24,42.26,42.22,42.25,9900.0,33.1736,33.1893,33.1579,33.1815,9900.0
2011-09-01 14:15:00,42.25,42.26,42.21,42.22,20900.0,33.1815,33.1893,33.1501,33.1579,20900.0
2011-09-01 14:20:00,42.22,42.22,42.17,42.21,12800.0,33.1579,33.1579,33.1186,33.1501,12800.0
2011-09-01 14:25:00,42.22,42.26,42.2,42.23,14300.0,33.1579,33.1893,33.1422,33.1658,14300.0
2011-09-01 14:30:00,42.23,42.27,42.2,42.22,21400.0,33.1658,33.1972,33.1422,33.1579,21400.0
2011-09-01 14:35:00,42.23,42.24,42.21,42.23,8600.0,33.1658,33.1736,33.1501,33.1658,8600.0
2011-09-01 14:40:00,42.24,42.26,42.21,42.22,16700.0,33.1736,33.1893,33.1501,33.1579,16700.0
2011-09-01 14:45:00,42.21,42.23,42.2,42.22,16500.0,33.1501,33.1658,33.1422,33.1579,16500.0
2011-09-01 14:50:00,42.23,42.23,42.16,42.17,15600.0,33.1658,33.1658,33.1108,33.1186,15600.0
2011-09-01 14:55:00,42.18,42.19,42.16,42.18,9200.0,33.1265,33.1344,33.1108,33.1265,9200.0
2011-09-01 15:00:00,42.18,42.18,42.1,42.13,18800.0,33.1265,33.1265,33.0637,33.0872,18800.0
2011-09-01 15:05:00,42.12,42.18,42.12,42.16,27500.0,33.0794,33.1265,33.0794,33.1108,27500.0
2011-09-01 15:10:00,42.16,42.2,42.15,42.17,22600.0,33.1108,33.1422,33.1029,33.1186,22600.0
2011-09-01 15:15:00,42.17,42.18,42.12,42.12,27300.0,33.1186,33.1265,33.0794,33.0794,27300.0
2011-09-01 15:20:00,42.12,42.12,42.05,42.11,50200.0,33.0794,33.0794,33.0244,33.0715,50200.0
2011-09-01 15:25:00,42.11,42.14,42.09,42.09,47400.0,33.0715,33.0951,33.0558,33.0558,47400.0
2011-09-01 15:30:00,42.1,42.1,42.02,42.02,52200.0,33.0637,33.0637,33.0008,33.0008,52200.0
2011-09-01 15:35:00,42.03,42.05,42.01,42.03,37700.0,33.0087,33.0244,32.993,33.0087,37700.0
2011-09-01 15:40:00,42.02,42.07,41.98,42.06,41800.0,33.0008,33.0401,32.9694,33.0323,41800.0
2011-09-01 15:45:00,42.07,42.13,42.05,42.1,72800.0,33.0401,33.0872,33.0244,33.0637,72800.0
2011-09-01 15:50:00,42.11,42.12,42.05,42.08,67200.0,33.0715,33.0794,33.0244,33.048,67200.0
2011-09-01 15:55:00,42.08,42.11,42.05,42.08,101500.0,33.048,33.0715,33.0244,33.048,101500.0
2011-09-02 09:30:00,41.56,41.6,41.46,41.5,30700.0,32.6396,32.671,32.561,32.5925,30700.0
2011-09-02 09:35:00,41.52,41.64,41.5,41.5,14000.0,32.6082,32.7024,32.5925,32.5925,14000.0
2011-09-02 09:40:00,41.48,41.54,41.47,41.51,11700.0,32.5767,32.6239,32.5689,32.6003,11700.0
2011-09-02 09:45:00,41.5,41.53,41.41,41.45,29500.0,32.5925,32.616,32.5218,32.5532,29500.0
2011-09-02 09:50:00,41.46,41.47,41.36,41.41,17100.0,32.561,32.5689,32.4825,32.5218,17100.0
2011-09-02 09:55:00,41.42,41.48,41.39,41.45,17300.0,32.5296,32.5767,32.5061,32.5532,17300.0
2011-09-02 10:00:00,41.46,41.49,41.42,41.48,22200.0,32.561,32.5846,32.5296,32.5767,22200.0
2011-09-02 10:05:00,41.49,41.55,41.48,41.53,17100.0,32.5846,32.6317,32.5767,32.616,17100.0
2011-09-02 10:10:00,41.55,41.57,41.5,41.53,11600.0,32.6317,32.6474,32.5925,32.616,11600.0
2011-09-02 10:15:00,41.52,41.6,41.5,41.6,10800.0,32.6082,32.671,32.5925,32.671,10800.0
2011-09-02 10:20:00,41.6,41.62,41.53,41.53,15400.0,32.671,32.6867,32.616,32.616,15400.0
2011-09-02 10:25:00,41.53,41.58,41.53,41.54,15900.0,32.616,32.6553,32.616,32.6239,15900.0
2011-09-02 10:30:00,41.53,41.56,41.48,41.52,34600.0,32.616,32.6396,32.5767,32.6082,34600.0
2011-09-02 10:35:00,41.52,41.57,41.45,41.48,17200.0,32.6082,32.6474,32.5532,32.5767,17200.0
2011-09-02 10:40:00,41.49,41.55,41.49,41.51,11400.0,32.5846,32.6317,32.5846,32.6003,11400.0
2011-09-02 10:45:00,41.51,41.52,41.43,41.5,20300.0,32.6003,32.6082,32.5375,32.5925,20300.0
2011-09-02 10:50:00,41.51,41.52,41.46,41.51,18900.0,32.6003,32.6082,32.561,32.6003,18900.0
2011-09-02 10:55:00,41.51,41.61,41.49,41.61,10700.0,32.6003,32.6788,32.5846,32.6788,10700.0
2011-09-02 11:00:00,41.61,41.64,41.58,41.59,10000.0,32.6788,32.7024,32.6553,32.6631,10000.0
2011-09-02 11:05:00,41.59,41.6,41.58,41.58,9300.0,32.6631,32.671,32.6553,32.6553,9300.0
2011-09-02 11:10:00,41.58,41.65,41.58,41.62,15800.0,32.6553,32.7103,32.6553,32.6867,15800.0
2011-09-02 11:15:00,41.62,41.65,41.59,41.59,15000.0,32.6867,32.7103,32.6631,32.6631,15000.0
2011-09-02 11:20:00,41.6,41.65,41.57,41.6,22100.0,32.671,32.7103,32.6474,32.671,22100.0
2011-09-02 11:25:00,41.61,41.67,41.61,41.65,27700.0,32.6788,32.726,32.6788,32.7103,27700.0
2011-09-02 11:30:00,41.65,41.65,41.58,41.58,22100.0,32.7103,32.7103,32.6553,32.6553,22100.0
2011-09-02 11:35:00,41.59,41.62,41.56,41.59,15600.0,32.6631,32.6867,32.6396,32.6631,15600.0
2011-09-02 11:40:00,41.58,41.6,41.54,41.56,14100.0,32.6553,32.671,32.6239,32.6396,14100.0
2011-09-02 11:45:00,41.56,41.56,41.52,41.53,20200.0,32.6396,32.6396,32.6082,32.616,20200.0
2011-09-02 11:50:00,41.53,41.57,41.52,41.56,16300.0,32.616,32.6474,32.6082,32.6396,16300.0
2011-09-02 11:55:00,41.55,41.57,41.52,41.56,9100.0,32.6317,32.6474,32.6082,32.6396,9100.0
2011-09-02 12:00:00,41.57,41.61,41.55,41.59,14900.0,32.6474,32.6788,32.6317,32.6631,14900.0
2011-09-02 12:05:00,41.6,41.62,41.58,41.59,9700.0,32.671,32.6867,32.6553,32.6631,9700.0
2011-09-02 12:10:00,41.59,41.61,41.57,41.6,12300.0,32.6631,32.6788,32.6474,32.671,12300.0
2011-09-02 12:15:00,41.59,41.61,41.57,41.59,8700.0,32.6631,32.6788,32.6474,32.6631,8700.0
2011-09-02 12:20:00,41.6,41.61,41.55,41.55,10500.0,32.671,32.6788,32.6317,32.6317,10500.0
2011-09-02 12:25:00,41.55,41.55,41.51,41.54,11700.0,32.6317,32.6317,32.6003,32.6239,11700.0
2011-09-02 12:30:00,41.54,41.58,41.53,41.58,8300.0,32.6239,32.6553,32.616,32.6553,8300.0
2011-09-02 12:35:00,41.57,41.61,41.57,41.61,11100.0,32.6474,32.6788,32.6474,32.6788,11100.0
2011-09-02 12:40:00,41.61,41.63,41.6,41.63,6500.0,32.6788,32.6945,32.671,32.6945,6500.0
2011-09-02 12:45:00,41.63,41.63,41.59,41.62,11200.0,32.6945,32.6945,32.6631,32.6867,11200.0
2011-09-02 12:50:00,41.61,41.62,41.58,41.6,11800.0,32.6788,32.6867,32.6553,32.671,11800.0
2011-09-02 12:55:00,41.6,41.62,41.58,41.59,8100.0,32.671,32.6867,32.6553,32.6631,8100.0
2011-09-02 13:00:00,41.59,41.61,41.57,41.58,6600.0,32.6631,32.6788,32.6474,32.6553,6600.0
2011-09-02 13:05:00,41.58,41.63,41.58,41.59,12700.0,32.6553,32.6945,32.6553,32.6631,12700.0
2011-09-02 13:10:00,41.61,41.61,41.58,41.59,6600.0,32.6788,32.6788,32.6553,32.6631,6600.0
2011-09-02 13:15:00,41.58,41.59,41.52,41.53,28000.0,32.6553,32.6631,32.6082,32.616,28000.0
2011-09-02 13:20:00,41.52,41.53,41.49,41.5,31800.0,32.6082,32.616,32.5846,32.5925,31800.0
2011-09-02 13:25:00,41.51,41.51,41.47,41.5,36100.0,32.6003,32.6003,32.5689,32.5925,36100.0
2011-09-02 13:30:00,41.5,41.56,41.49,41.53,10200.0,32.5925,32.6396,32.5846,32.616,10200.0
2011-09-02 13:35:00,41.53,41.54,41.51,41.51,3700.0,32.616,32.6239,32.6003,32.6003,3700.0
2011-09-02 13:40:00,41.51,41.52,41.49,41.5,10300.0,32.6003,32.6082,32.5846,32.5925,10300.0
2011-09-02 13:45:00,41.5,41.53,41.5,41.53,8100.0,32.5925,32.616,32.5925,32.616,8100.0
2011-09-02 13:50:00,41.54,41.56,41.49,41.51,11600.0,32.6239,32.6396,32.5846,32.6003,11600.0
2011-09-02 13:55:00,41.52,41.55,41.51,41.53,10800.0,32.6082,32.6317,32.6003,32.616,10800.0
2011-09-02 14:00:00,41.52,41.55,41.51,41.54,14300.0,32.6082,32.6317,32.6003,32.6239,14300.0
2011-09-02 14:05:00,41.54,41.55,41.51,41.51,13800.0,32.6239,32.6317,32.6003,32.6003,13800.0
2011-09-02 14:10:00,41.52,41.54,41.4,41.44,62400.0,32.6082,32.6239,32.5139,32.5453,62400.0
2011-09-02 14:15:00,41.43,41.44,41.39,41.44,16900.0,32.5375,32.5453,32.5061,32.5453,16900.0
2011-09-02 14:20:00,41.43,41.46,41.4,41.41,20500.0,32.5375,32.561,32.5139,32.5218,20500.0
2011-09-02 14:25:00,41.41,41.43,41.4,41.43,12100.0,32.5218,32.5375,32.5139,32.5375,12100.0
2011-09-02 14:30:00,41.42,41.42,41.32,41.36,34100.0,32.5296,32.5296,32.4511,32.4825,34100.0
2011-09-02 14:35:00,41.36,41.48,41.36,41.47,18000.0,32.4825,32.5767,32.4825,32.5689,18000.0
2011-09-02 14:40:00,41.48,41.52,41.47,41.5,17800.0,32.5767,32.6082,32.5689,32.5925,17800.0
2011-09-02 14:45:00,41.5,41.53,41.46,41.46,16000.0,32.5925,32.616,32.561,32.561,16000.0
2011-09-02 14:50:00,41.46,41.56,41.45,41.55,21000.0,32.561,32.6396,32.5532,32.6317,21000.0
2011-09-02 14:55:00,41.53,41.57,41.5,41.55,22200.0,32.616,32.6474,32.5925,32.6317,22200.0
2011-09-02 15:00:00,41.55,41.56,41.48,41.5,64500.0,32.6317,32.6396,32.5767,32.5925,64500.0
2011-09-02 15:05:00,41.5,41.52,41.49,41.5,21000.0,32.5925,32.6082,32.5846,32.5925,21000.0
2011-09-02 15:10:00,41.51,41.52,41.49,41.51,20200.0,32.6003,32.6082,32.5846,32.6003,20200.0
2011-09-02 15:15:00,41.52,41.52,41.47,41.49,18800.0,32.6082,32.6082,32.5689,32.5846,18800.0
2011-09-02 15:20:00,41.49,41.52,41.49,41.49,15900.0,32.5846,32.6082,32.5846,32.5846,15900.0
2011-09-02 15:25:00,41.49,41.5,41.47,41.48,29600.0,32.5846,32.5925,32.5689,32.5767,29600.0
2011-09-02 15:30:00,41.48,41.48,41.43,41.47,41300.0,32.5767,32.5767,32.5375,32.5689,41300.0
2011-09-02 15:35:00,41.47,41.49,41.41,41.48,31800.0,32.5689,32.5846,32.5218,32.5767,31800.0
2011-09-02 15:40:00,41.48,41.49,41.41,41.43,58500.0,32.5767,32.5846,32.5218,32.5375,58500.0
2011-09-02 15:45:00,41.43,41.46,41.36,41.39,90600.0,32.5375,32.561,32.4825,32.5061,90600.0
2011-09-02 15:50:00,41.38,41.43,41.35,41.42,107900.0,32.4982,32.5375,32.4746,32.5296,107900.0
2011-09-02 15:55:00,41.42,41.45,41.33,41.34,225300.0,32.5296,32.5532,32.4589,32.4668,225300.0
2011-09-06 09:30:00,40.65,40.74,40.35,40.37,58600.0,31.9249,31.9956,31.6893,31.705,58600.0
2011-09-06 09:35:00,40.36,40.43,40.32,40.32,27900.0,31.6971,31.7521,31.6657,31.6657,27900.0
2011-09-06 09:40:00,40.32,40.35,40.3,40.31,41400.0,31.6657,31.6893,31.65,31.6579,41400.0
2011-09-06 09:45:00,40.31,40.35,40.3,40.31,58800.0,31.6579,31.6893,31.65,31.6579,58800.0
2011-09-06 09:50:00,40.31,40.38,40.29,40.36,41500.0,31.6579,31.7128,31.6422,31.6971,41500.0
2011-09-06 09:55:00,40.34,40.51,40.34,40.48,24400.0,31.6814,31.8149,31.6814,31.7914,24400.0
2011-09-06 10:00:00,40.51,40.71,40.51,40.64,54300.0,31.8149,31.972,31.8149,31.917,54300.0
2011-09-06 10:05:00,40.63,40.63,40.51,40.55,29600.0,31.9092,31.9092,31.8149,31.8464,29600.0
2011-09-06 10:10:00,40.55,40.56,40.42,40.42,34300.0,31.8464,31.8542,31.7443,31.7443,34300.0
2011-09-06 10:15:00,40.42,40.45,40.37,40.45,30600.0,31.7443,31.7678,31.705,31.7678,30600.0
2011-09-06 10:20:00,40.44,40.48,40.39,40.42,11900.0,31.76,31.7914,31.7207,31.7443,11900.0
2011-09-06 10:25:00,40.41,40.41,40.31,40.37,26800.0,31.7364,31.7364,31.6579,31.705,26800.0
2011-09-06 10:30:00,40.37,40.41,40.34,40.38,27700.0,31.705,31.7364,31.6814,31.7128,27700.0
2011-09-06 10:35:00,40.39,40.46,40.34,40.36,24500.0,31.7207,31.7757,31.6814,31.6971,24500.0
2011-09-06 10:40:00,40.37,40.41,40.34,40.35,19900.0,31.705,31.7364,31.6814,31.6893,19900.0
2011-09-06 10:45:00,40.35,40.4,40.31,40.4,25400.0,31.6893,31.7286,31.6579,31.7286,25400.0
2011-09-06 10:50:00,40.39,40.45,40.36,40.45,26100.0,31.7207,31.7678,31.6971,31.7678,26100.0
2011-09-06 10:55:00,40.45,40.51,40.41,40.47,25600.0,31.7678,31.8149,31.7364,31.7835,25600.0
2011-09-06 11:00:00,40.47,40.57,40.45,40.48,49900.0,31.7835,31.8621,31.7678,31.7914,49900.0
2011-09-06 11:05:00,40.49,40.53,40.45,40.52,23100.0,31.7992,31.8307,31.7678,31.8228,23100.0
2011-09-06 11:10:00,40.5,40.57,40.46,40.54,30300.0,31.8071,31.8621,31.7757,31.8385,30300.0
2011-09-06 11:15:00,40.53,40.57,40.49,40.5,30900.0,31.8307,31.8621,31.7992,31.8071,30900.0
2011-09-06 11:20:00,40.49,40.54,40.49,40.54,22900.0,31.7992,31.8385,31.7992,31.8385,22900.0
2011-09-06 11:25:00,40.53,40.56,40.5,40.53,23900.0,31.8307,31.8542,31.8071,31.8307,23900.0
2011-09-06 11:30:00,40.53,40.55,40.51,40.52,31300.0,31.8307,31.8464,31.8149,31.8228,31300.0
2011-09-06 11:35:00,40.52,40.56,40.49,40.51,22200.0,31.8228,31.8542,31.7992,31.8149,22200.0
2011-09-06 11:40:00,40.51,40.61,40.48,40.61,35100.0,31.8149,31.8935,31.7914,31.8935,35100.0
2011-09-06 11:45:00,40.61,40.63,40.59,40.61,22900.0,31.8935,31.9092,31.8778,31.8935,22900.0
2011-09-06 11:50:00,40.62,40.64,40.6,40.61,19400.0,31.9013,31.917,31.8856,31.8935,19400.0
2011-09-06 11:55:00,40.62,40.66,40.6,40.64,22900.0,31.9013,31.9327,31.8856,31.917,22900.0
2011-09-06 12:00:00,40.64,40.71,40.64,40.7,22000.0,31.917,31.972,31.917,31.9642,22000.0
2011-09-06 12:05:00,40.69,40.72,40.65,40.66,31700.0,31.9563,31.9799,31.9249,31.9327,31700.0
2011-09-06 12:10:00,40.66,40.71,40.64,40.67,27500.0,31.9327,31.972,31.917,31.9406,27500.0
2011-09-06 12:15:00,40.67,40.71,40.64,40.68,23000.0,31.9406,31.972,31.917,31.9485,23000.0
2011-09-06 12:20:00,40.67,40.7,40.67,40.67,17200.0,31.9406,31.9642,31.9406,31.9406,17200.0
2011-09-06 12:25:00,40.68,40.71,40.67,40.69,16200.0,31.9485,31.972,31.9406,31.9563,16200.0
2011-09-06 12:30:00,40.7,40.7,40.65,40.65,13700.0,31.9642,31.9642,31.9249,31.9249,13700.0
2011-09-06 12:35:00,40.65,40.66,40.62,40.65,22000.0,31.9249,31.9327,31.9013,31.9249,22000.0
2011-09-06 12:40:00,40.64,40.65,40.62,40.64,12000.0,31.917,31.9249,31.9013,31.917,12000.0
2011-09-06 12:45:00,40.64,40.65,40.62,40.62,9100.0,31.917,31.9249,31.9013,31.9013,9100.0
2011-09-06 12:50:00,40.63,40.67,40.62,40.67,20800.0,31.9092,31.9406,31.9013,31.9406,20800.0
2011-09-06 12:55:00,40.67,40.68,40.65,40.66,8300.0,31.9406,31.9485,31.9249,31.9327,8300.0
2011-09-06 13:00:00,40.67,40.67,40.61,40.63,33800.0,31.9406,31.9406,31.8935,31.9092,33800.0
2011-09-06 13:05:00,40.65,40.66,40.63,40.64,19200.0,31.9249,31.9327,31.9092,31.917,19200.0
2011-09-06 13:10:00,40.64,40.71,40.63,40.65,16100.0,31.917,31.972,31.9092,31.9249,16100.0
2011-09-06 13:15:00,40.64,40.64,40.59,40.61,20600.0,31.917,31.917,31.8778,31.8935,20600.0
2011-09-06 13:20:00,40.61,40.63,40.59,40.6,13600.0,31.8935,31.9092,31.8778,31.8856,13600.0
2011-09-06 13:25:00,40.61,40.62,40.56,40.6,21900.0,31.8935,31.9013,31.8542,31.8856,21900.0
2011-09-06 13:30:00,40.6,40.61,40.55,40.56,23000.0,31.8856,31.8935,31.8464,31.8542,23000.0
2011-09-06 13:35:00,40.57,40.61,40.55,40.61,14700.0,31.8621,31.8935,31.8464,31.8935,14700.0
2011-09-06 13:40:00,40.61,40.66,40.6,40.64,23600.0,31.8935,31.9327,31.8856,31.917,23600.0
2011-09-06 13:45:00,40.64,40.69,40.63,40.69,24600.0,31.917,31.9563,31.9092,31.9563,24600.0
2011-09-06 13:50:00,40.68,40.68,40.6,40.6,18500.0,31.9485,31.9485,31.8856,31.8856,18500.0
2011-09-06 13:55:00,40.61,40.61,40.53,40.53,25800.0,31.8935,31.8935,31.8307,31.8307,25800.0
2011-09-06 14:00:00,40.54,40.55,40.49,40.5,20100.0,31.8385,31.8464,31.7992,31.8071,20100.0
2011-09-06 14:05:00,40.5,40.54,40.48,40.51,25600.0,31.8071,31.8385,31.7914,31.8149,25600.0
2011-09-06 14:10:00,40.52,40.56,40.49,40.54,33400.0,31.8228,31.8542,31.7992,31.8385,33400.0
2011-09-06 14:15:00,40.54,40.59,40.52,40.57,23900.0,31.8385,31.8778,31.8228,31.8621,23900.0
2011-09-06 14:20:00,40.57,40.58,40.53,40.58,23200.0,31.8621,31.8699,31.8307,31.8699,23200.0
2011-09-06 14:25:00,40.57,40.58,40.54,40.55,30900.0,31.8621,31.8699,31.8385,31.8464,30900.0
2011-09-06 14:30:00,40.55,40.55,40.49,40.49,22000.0,31.8464,31.8464,31.7992,31.7992,22000.0
2011-09-06 14:35:00,40.49,40.5,40.48,40.48,18600.0,31.7992,31.8071,31.7914,31.7914,18600.0
2011-09-06 14:40:00,40.48,40.48,40.44,40.45,21100.0,31.7914,31.7914,31.76,31.7678,21100.0
2011-09-06 14:45:00,40.45,40.46,40.44,40.45,14900.0,31.7678,31.7757,31.76,31.7678,14900.0
2011-09-06 14:50:00,40.44,40.5,40.43,40.45,26200.0,31.76,31.8071,31.7521,31.7678,26200.0
2011-09-06 14:55:00,40.45,40.45,40.38,40.43,38100.0,31.7678,31.7678,31.7128,31.7521,38100.0
2011-09-06 15:00:00,40.43,40.49,40.42,40.48,64600.0,31.7521,31.7992,31.7443,31.7914,64600.0
2011-09-06 15:05:00,40.48,40.49,40.43,40.44,25300.0,31.7914,31.7992,31.7521,31.76,25300.0
2011-09-06 15:10:00,40.45,40.46,40.41,40.41,88300.0,31.7678,31.7757,31.7364,31.7364,88300.0
2011-09-06 15:15:00,40.41,40.42,40.37,40.41,59700.0,31.7364,31.7443,31.705,31.7364,59700.0
2011-09-06 15:20:00,40.41,40.44,40.38,40.43,28800.0,31.7364,31.76,31.7128,31.7521,28800.0
2011-09-06 15:25:00,40.43,40.46,40.41,40.44,31800.0,31.7521,31.7757,31.7364,31.76,31800.0
2011-09-06 15:30:00,40.44,40.46,40.39,40.39,136900.0,31.76,31.7757,31.7207,31.7207,136900.0
2011-09-06 15:35:00,40.39,40.51,40.38,40.5,53900.0,31.7207,31.8149,31.7128,31.8071,53900.0
2011-09-06 15:40:00,40.5,40.57,40.5,40.57,48300.0,31.8071,31.8621,31.8071,31.8621,48300.0
2011-09-06 15:45:00,40.55,40.61,40.52,40.57,57600.0,31.8464,31.8935,31.8228,31.8621,57600.0
2011-09-06 15:50:00,40.57,40.66,40.56,40.63,93000.0,31.8621,31.9327,31.8542,31.9092,93000.0
2011-09-06 15:55:00,40.63,40.67,40.61,40.63,245600.0,31.9092,31.9406,31.8935,31.9092,245600.0
2011-09-07 09:30:00,41.05,41.13,40.91,41.08,46700.0,32.239,32.3019,32.1291,32.2626,46700.0
2011-09-07 09:35:00,41.08,41.1,40.95,40.95,34300.0,32.2626,32.2783,32.1605,32.1605,34300.0
2011-09-07 09:40:00,40.88,41.03,40.88,41.03,26500.0,32.1055,32.2233,32.1055,32.2233,26500.0
2011-09-07 09:45:00,41.03,41.04,40.94,40.98,23500.0,32.2233,32.2312,32.1527,32.1841,23500.0
2011-09-07 09:50:00,40.99,41.01,40.84,40.85,34400.0,32.1919,32.2076,32.0741,32.082,34400.0
2011-09-07 09:55:00,40.85,40.98,40.85,40.98,26600.0,32.082,32.1841,32.082,32.1841,26600.0
2011-09-07 10:00:00,40.98,41.08,40.98,41.08,28600.0,32.1841,32.2626,32.1841,32.2626,28600.0
2011-09-07 10:05:00,41.09,41.11,41.03,41.04,54000.0,32.2705,32.2862,32.2233,32.2312,54000.0
2011-09-07 10:10:00,41.04,41.06,40.98,41.0,22500.0,32.2312,32.2469,32.1841,32.1998,22500.0
2011-09-07 10:15:00,41.0,41.04,40.99,41.03,14600.0,32.1998,32.2312,32.1919,32.2233,14600.0
2011-09-07 10:20:00,41.03,41.1,41.02,41.1,20100.0,32.2233,32.2783,32.2155,32.2783,20100.0
2011-09-07 10:25:00,41.1,41.12,41.07,41.11,34600.0,32.2783,32.294,32.2547,32.2862,34600.0
2011-09-07 10:30:00,41.12,41.13,41.07,41.09,28300.0,32.294,32.3019,32.2547,32.2705,28300.0
2011-09-07 10:35:00,41.09,41.11,41.07,41.11,41600.0,32.2705,32.2862,32.2547,32.2862,41600.0
2011-09-07 10:40:00,41.11,41.12,41.04,41.04,30600.0,32.2862,32.294,32.2312,32.2312,30600.0
2011-09-07 10:45:00,41.05,41.08,41.03,41.08,23400.0,32.239,32.2626,32.2233,32.2626,23400.0
2011-09-07 10:50:00,41.08,41.15,41.08,41.15,33100.0,32.2626,32.3176,32.2626,32.3176,33100.0
2011-09-07 10:55:00,41.14,41.21,41.14,41.21,36200.0,32.3097,32.3647,32.3097,32.3647,36200.0
2011-09-07 11:00:00,41.21,41.22,41.18,41.2,30400.0,32.3647,32.3726,32.3411,32.3568,30400.0
2011-09-07 11:05:00,41.2,41.21,41.19,41.2,24300.0,32.3568,32.3647,32.349,32.3568,24300.0
2011-09-07 11:10:00,41.2,41.23,41.19,41.21,26700.0,32.3568,32.3804,32.349,32.3647,26700.0
2011-09-07 11:15:00,41.21,41.21,41.16,41.16,24800.0,32.3647,32.3647,32.3254,32.3254,24800.0
2011-09-07 11:20:00,41.15,41.21,41.12,41.21,19100.0,32.3176,32.3647,32.294,32.3647,19100.0
2011-09-07 11:25:00,41.21,41.25,41.19,41.23,39600.0,32.3647,32.3961,32.349,32.3804,39600.0
2011-09-07 11:30:00,41.23,41.24,41.2,41.2,24900.0,32.3804,32.3883,32.3568,32.3568,24900.0
2011-09-07 11:35:00,41.2,41.21,41.19,41.2,10800.0,32.3568,32.3647,32.349,32.3568,10800.0
2011-09-07 11:40:00,41.2,41.22,41.16,41.19,18100.0,32.3568,32.3726,32.3254,32.349,18100.0
2011-09-07 11:45:00,41.19,41.22,41.19,41.22,9300.0,32.349,32.3726,32.349,32.3726,9300.0
2011-09-07 11:50:00,41.22,41.24,41.22,41.23,11700.0,32.3726,32.3883,32.3726,32.3804,11700.0
2011-09-07 11:55:00,41.24,41.25,41.23,41.25,15300.0,32.3883,32.3961,32.3804,32.3961,15300.0
2011-09-07 12:00:00,41.24,41.25,41.23,41.25,14100.0,32.3883,32.3961,32.3804,32.3961,14100.0
2011-09-07 12:05:00,41.25,41.29,41.25,41.29,16500.0,32.3961,32.4275,32.3961,32.4275,16500.0
2011-09-07 12:10:00,41.29,41.29,41.26,41.27,10000.0,32.4275,32.4275,32.404,32.4118,10000.0
2011-09-07 12:15:00,41.27,41.27,41.2,41.22,19800.0,32.4118,32.4118,32.3568,32.3726,19800.0
2011-09-07 12:20:00,41.22,41.22,41.17,41.17,14600.0,32.3726,32.3726,32.3333,32.3333,14600.0
2011-09-07 12:25:00,41.18,41.18,41.15,41.16,18200.0,32.3411,32.3411,32.3176,32.3254,18200.0
2011-09-07 12:30:00,41.17,41.22,41.16,41.19,17500.0,32.3333,32.3726,32.3254,32.349,17500.0
2011-09-07 12:35:00,41.2,41.2,41.16,41.18,28600.0,32.3568,32.3568,32.3254,32.3411,28600.0
2011-09-07 12:40:00,41.18,41.19,41.16,41.17,10700.0,32.3411,32.349,32.3254,32.3333,10700.0
2011-09-07 12:45:00,41.17,41.19,41.16,41.17,9600.0,32.3333,32.349,32.3254,32.3333,9600.0
2011-09-07 12:50:00,41.17,41.17,41.16,41.17,2600.0,32.3333,32.3333,32.3254,32.3333,2600.0
2011-09-07 12:55:00,41.17,41.17,41.15,41.15,8000.0,32.3333,32.3333,32.3176,32.3176,8000.0
2011-09-07 13:00:00,41.15,41.15,41.11,41.12,14100.0,32.3176,32.3176,32.2862,32.294,14100.0
2011-09-07 13:05:00,41.12,41.14,41.12,41.12,19200.0,32.294,32.3097,32.294,32.294,19200.0
2011-09-07 13:10:00,41.12,41.13,41.1,41.12,26300.0,32.294,32.3019,32.2783,32.294,26300.0
2011-09-07 13:15:00,41.12,41.12,41.1,41.11,20600.0,32.294,32.294,32.2783,32.2862,20600.0
2011-09-07 13:20:00,41.12,41.12,41.1,41.1,25200.0,32.294,32.294,32.2783,32.2783,25200.0
2011-09-07 13:25:00,41.11,41.11,41.09,41.1,21700.0,32.2862,32.2862,32.2705,32.2783,21700.0
2011-09-07 13:30:00,41.1,41.14,41.1,41.13,27100.0,32.2783,32.3097,32.2783,32.3019,27100.0
2011-09-07 13:35:00,41.13,41.19,41.13,41.19,10400.0,32.3019,32.349,32.3019,32.349,10400.0
2011-09-07 13:40:00,41.19,41.23,41.18,41.23,17700.0,32.349,32.3804,32.3411,32.3804,17700.0
2011-09-07 13:45:00,41.23,41.27,41.22,41.25,24400.0,32.3804,32.4118,32.3726,32.3961,24400.0
2011-09-07 13:50:00,41.25,41.27,41.25,41.26,16000.0,32.3961,32.4118,32.3961,32.404,16000.0
2011-09-07 13:55:00,41.27,41.29,41.26,41.27,16100.0,32.4118,32.4275,32.404,32.4118,16100.0
2011-09-07 14:00:00,41.28,41.3,41.26,41.29,34100.0,32.4197,32.4354,32.404,32.4275,34100.0
2011-09-07 14:05:00,41.3,41.31,41.28,41.29,25600.0,32.4354,32.4432,32.4197,32.4275,25600.0
2011-09-07 14:10:00,41.29,41.29,41.25,41.29,20200.0,32.4275,32.4275,32.3961,32.4275,20200.0
2011-09-07 14:15:00,41.3,41.3,41.25,41.25,22200.0,32.4354,32.4354,32.3961,32.3961,22200.0
2011-09-07 14:20:00,41.26,41.26,41.23,41.25,12900.0,32.404,32.404,32.3804,32.3961,12900.0
2011-09-07 14:25:00,41.25,41.27,41.24,41.27,20500.0,32.3961,32.4118,32.3883,32.4118,20500.0
2011-09-07 14:30:00,41.27,41.29,41.27,41.27,13900.0,32.4118,32.4275,32.4118,32.4118,13900.0
2011-09-07 14:35:00,41.28,41.3,41.27,41.3,40000.0,32.4197,32.4354,32.4118,32.4354,40000.0
2011-09-07 14:40:00,41.3,41.31,41.28,41.3,30200.0,32.4354,32.4432,32.4197,32.4354,30200.0
2011-09-07 14:45:00,41.31,41.32,41.3,41.31,11200.0,32.4432,32.4511,32.4354,32.4432,11200.0
2011-09-07 14:50:00,41.31,41.31,41.28,41.29,14900.0,32.4432,32.4432,32.4197,32.4275,14900.0
2011-09-07 14:55:00,41.29,41.35,41.28,41.34,20100.0,32.4275,32.4746,32.4197,32.4668,20100.0
2011-09-07 15:00:00,41.35,41.35,41.28,41.3,28100.0,32.4746,32.4746,32.4197,32.4354,28100.0
2011-09-07 15:05:00,41.3,41.38,41.29,41.38,15900.0,32.4354,32.4982,32.4275,32.4982,15900.0
2011-09-07 15:10:00,41.38,41.38,41.32,41.35,35900.0,32.4982,32.4982,32.4511,32.4746,35900.0
2011-09-07 15:15:00,41.35,41.36,41.33,41.33,20100.0,32.4746,32.4825,32.4589,32.4589,20100.0
2011-09-07 15:20:00,41.34,41.34,41.31,41.31,23300.0,32.4668,32.4668,32.4432,32.4432,23300.0
2011-09-07 15:25:00,41.31,41.32,41.28,41.3,31400.0,32.4432,32.4511,32.4197,32.4354,31400.0
2011-09-07 15:30:00,41.3,41.3,41.22,41.23,64300.0,32.4354,32.4354,32.3726,32.3804,64300.0
2011-09-07 15:35:00,41.23,41.28,41.21,41.28,69700.0,32.3804,32.4197,32.3647,32.4197,69700.0
2011-09-07 15:40:00,41.28,41.31,41.25,41.26,50700.0,32.4197,32.4432,32.3961,32.404,50700.0
2011-09-07 15:45:00,41.26,41.3,41.22,41.23,86000.0,32.404,32.4354,32.3726,32.3804,86000.0
2011-09-07 15:50:00,41.23,41.29,41.22,41.29,90300.0,32.3804,32.4275,32.3726,32.4275,90300.0
2011-09-07 15:55:00,41.29,41.37,41.28,41.37,149800.0,32.4275,32.4904,32.4197,32.4904,149800.0
2011-09-08 09:30:00,41.18,41.23,41.09,41.15,19500.0,32.3411,32.3804,32.2705,32.3176,19500.0
2011-09-08 09:35:00,41.16,41.22,41.14,41.2,11900.0,32.3254,32.3726,32.3097,32.3568,11900.0
2011-09-08 09:40:00,41.21,41.38,41.19,41.32,14600.0,32.3647,32.4982,32.349,32.4511,14600.0
2011-09-08 09:45:00,41.32,41.43,41.31,41.38,18100.0,32.4511,32.5375,32.4432,32.4982,18100.0
2011-09-08 09:50:00,41.38,41.39,41.29,41.29,24400.0,32.4982,32.5061,32.4275,32.4275,24400.0
2011-09-08 09:55:00,41.3,41.55,41.28,41.54,41400.0,32.4354,32.6317,32.4197,32.6239,41400.0
2011-09-08 10:00:00,41.53,41.53,41.36,41.39,24200.0,32.616,32.616,32.4825,32.5061,24200.0
2011-09-08 10:05:00,41.38,41.47,41.37,41.47,50100.0,32.4982,32.5689,32.4904,32.5689,50100.0
2011-09-08 10:10:00,41.47,41.48,41.44,41.46,32500.0,32.5689,32.5767,32.5453,32.561,32500.0
2011-09-08 10:15:00,41.46,41.5,41.42,41.49,30000.0,32.561,32.5925,32.5296,32.5846,30000.0
2011-09-08 10:20:00,41.49,41.53,41.49,41.5,21300.0,32.5846,32.616,32.5846,32.5925,21300.0
2011-09-08 10:25:00,41.49,41.54,41.47,41.47,23200.0,32.5846,32.6239,32.5689,32.5689,23200.0
2011-09-08 10:30:00,41.47,41.63,41.46,41.61,31800.0,32.5689,32.6945,32.561,32.6788,31800.0
2011-09-08 10:35:00,41.61,41.63,41.6,41.6,17400.0,32.6788,32.6945,32.671,32.671,17400.0
2011-09-08 10:40:00,41.6,41.67,41.59,41.66,16300.0,32.671,32.726,32.6631,32.7181,16300.0
2011-09-08 10:45:00,41.66,41.69,41.6,41.64,20000.0,32.7181,32.7417,32.671,32.7024,20000.0
2011-09-08 10:50:00,41.64,41.71,41.64,41.71,10600.0,32.7024,32.7574,32.7024,32.7574,10600.0
2011-09-08 10:55:00,41.71,41.82,41.7,41.82,28300.0,32.7574,32.8438,32.7495,32.8438,28300.0
2011-09-08 11:00:00,41.81,41.86,41.8,41.81,25100.0,32.8359,32.8752,32.8281,32.8359,25100.0
2011-09-08 11:05:00,41.81,41.85,41.77,41.81,23000.0,32.8359,32.8673,32.8045,32.8359,23000.0
2011-09-08 11:10:00,41.81,41.82,41.73,41.75,18800.0,32.8359,32.8438,32.7731,32.7888,18800.0
2011-09-08 11:15:00,41.74,41.74,41.66,41.66,19400.0,32.7809,32.7809,32.7181,32.7181,19400.0
2011-09-08 11:20:00,41.66,41.69,41.65,41.67,18700.0,32.7181,32.7417,32.7103,32.726,18700.0
2011-09-08 11:25:00,41.67,41.68,41.66,41.68,11200.0,32.726,32.7338,32.7181,32.7338,11200.0
2011-09-08 11:30:00,41.67,41.77,41.67,41.77,30400.0,32.726,32.8045,32.726,32.8045,30400.0
2011-09-08 11:35:00,41.77,41.85,41.77,41.85,24600.0,32.8045,32.8673,32.8045,32.8673,24600.0
2011-09-08 11:40:00,41.85,41.85,41.69,41.69,36100.0,32.8673,32.8673,32.7417,32.7417,36100.0
2011-09-08 11:45:00,41.69,41.7,41.66,41.69,23100.0,32.7417,32.7495,32.7181,32.7417,23100.0
2011-09-08 11:50:00,41.68,41.85,41.68,41.79,47000.0,32.7338,32.8673,32.7338,32.8202,47000.0
2011-09-08 11:55:00,41.79,41.79,41.7,41.72,26300.0,32.8202,32.8202,32.7495,32.7652,26300.0
2011-09-08 12:00:00,41.72,41.77,41.69,41.77,29400.0,32.7652,32.8045,32.7417,32.8045,29400.0
2011-09-08 12:05:00,41.77,41.86,41.77,41.85,30200.0,32.8045,32.8752,32.8045,32.8673,30200.0
2011-09-08 12:10:00,41.86,41.92,41.85,41.9,21500.0,32.8752,32.9223,32.8673,32.9066,21500.0
2011-09-08 12:15:00,41.89,41.9,41.86,41.86,18400.0,32.8987,32.9066,32.8752,32.8752,18400.0
2011-09-08 12:20:00,41.86,41.9,41.85,41.87,16000.0,32.8752,32.9066,32.8673,32.883,16000.0
2011-09-08 12:25:00,41.87,41.91,41.85,41.91,25100.0,32.883,32.9144,32.8673,32.9144,25100.0
2011-09-08 12:30:00,41.9,41.92,41.86,41.91,16400.0,32.9066,32.9223,32.8752,32.9144,16400.0
2011-09-08 12:35:00,41.91,41.95,41.91,41.95,21900.0,32.9144,32.9459,32.9144,32.9459,21900.0
2011-09-08 12:40:00,41.94,41.96,41.92,41.93,15000.0,32.938,32.9537,32.9223,32.9302,15000.0
2011-09-08 12:45:00,41.92,41.93,41.89,41.93,13200.0,32.9223,32.9302,32.8987,32.9302,13200.0
2011-09-08 12:50:00,41.93,41.96,41.92,41.95,14600.0,32.9302,32.9537,32.9223,32.9459,14600.0
2011-09-08 12:55:00,41.95,41.97,41.93,41.93,15300.0,32.9459,32.9616,32.9302,32.9302,15300.0
2011-09-08 13:00:00,41.93,41.93,41.84,41.86,27900.0,32.9302,32.9302,32.8595,32.8752,27900.0
2011-09-08 13:05:00,41.86,41.91,41.84,41.9,27500.0,32.8752,32.9144,32.8595,32.9066,27500.0
2011-09-08 13:10:00,41.89,41.89,41.8,41.8,17500.0,32.8987,32.8987,32.8281,32.8281,17500.0
2011-09-08 13:15:00,41.8,41.81,41.76,41.77,9800.0,32.8281,32.8359,32.7966,32.8045,9800.0
2011-09-08 13:20:00,41.78,41.78,41.72,41.75,27800.0,32.8124,32.8124,32.7652,32.7888,27800.0
2011-09-08 13:25:00,41.75,41.82,41.73,41.82,203300.0,32.7888,32.8438,32.7731,32.8438,203300.0
2011-09-08 13:30:00,41.82,41.88,41.71,41.73,102400.0,32.8438,32.8909,32.7574,32.7731,102400.0
2011-09-08 13:35:00,41.73,41.83,41.73,41.83,31600.0,32.7731,32.8516,32.7731,32.8516,31600.0
2011-09-08 13:40:00,41.82,41.82,41.64,41.65,29000.0,32.8438,32.8438,32.7024,32.7103,29000.0
2011-09-08 13:45:00,41.64,41.74,41.62,41.72,53200.0,32.7024,32.7809,32.6867,32.7652,53200.0
2011-09-08 13:50:00,41.73,41.8,41.69,41.79,98300.0,32.7731,32.8281,32.7417,32.8202,98300.0
2011-09-08 13:55:00,41.79,41.82,41.73,41.74,23800.0,32.8202,32.8438,32.7731,32.7809,23800.0
2011-09-08 14:00:00,41.73,41.78,41.68,41.77,30300.0,32.7731,32.8124,32.7338,32.8045,30300.0
2011-09-08 14:05:00,41.77,41.8,41.7,41.75,19500.0,32.8045,32.8281,32.7495,32.7888,19500.0
2011-09-08 14:10:00,41.75,41.76,41.71,41.73,13600.0,32.7888,32.7966,32.7574,32.7731,13600.0
2011-09-08 14:15:00,41.73,41.79,41.73,41.75,22600.0,32.7731,32.8202,32.7731,32.7888,22600.0
2011-09-08 14:20:00,41.76,41.76,41.68,41.69,21700.0,32.7966,32.7966,32.7338,32.7417,21700.0
2011-09-08 14:25:00,41.68,41.74,41.67,41.74,28500.0,32.7338,32.7809,32.726,32.7809,28500.0
2011-09-08 14:30:00,41.73,41.79,41.7,41.78,46300.0,32.7731,32.8202,32.7495,32.8124,46300.0
2011-09-08 14:35:00,41.78,41.8,41.75,41.77,14600.0,32.8124,32.8281,32.7888,32.8045,14600.0
2011-09-08 14:40:00,41.77,41.82,41.76,41.78,29700.0,32.8045,32.8438,32.7966,32.8124,29700.0
2011-09-08 14:45:00,41.78,41.78,41.74,41.74,22500.0,32.8124,32.8124,32.7809,32.7809,22500.0
2011-09-08 14:50:00,41.74,41.79,41.68,41.69,26800.0,32.7809,32.8202,32.7338,32.7417,26800.0
2011-09-08 14:55:00,41.69,41.77,41.69,41.77,15800.0,32.7417,32.8045,32.7417,32.8045,15800.0
2011-09-08 15:00:00,41.76,41.77,41.68,41.69,24600.0,32.7966,32.8045,32.7338,32.7417,24600.0
2011-09-08 15:05:00,41.69,41.7,41.63,41.7,28600.0,32.7417,32.7495,32.6945,32.7495,28600.0
2011-09-08 15:10:00,41.7,41.71,41.66,41.68,21900.0,32.7495,32.7574,32.7181,32.7338,21900.0
2011-09-08 15:15:00,41.68,41.73,41.67,41.73,19300.0,32.7338,32.7731,32.726,32.7731,19300.0
2011-09-08 15:20:00,41.72,41.76,41.72,41.73,35100.0,32.7652,32.7966,32.7652,32.7731,35100.0
2011-09-08 15:25:00,41.73,41.77,41.73,41.77,30800.0,32.7731,32.8045,32.7731,32.8045,30800.0
2011-09-08 15:30:00,41.77,41.78,41.72,41.73,71900.0,32.8045,32.8124,32.7652,32.7731,71900.0
2011-09-08 15:35:00,41.73,41.75,41.7,41.73,49900.0,32.7731,32.7888,32.7495,32.7731,49900.0
2011-09-08 15:40:00,41.72,41.83,41.72,41.78,51900.0,32.7652,32.8516,32.7652,32.8124,51900.0
2011-09-08 15:45:00,41.78,41.79,41.7,41.73,67100.0,32.8124,32.8202,32.7495,32.7731,67100.0
2011-09-08 15:50:00,41.74,41.75,41.65,41.66,96600.0,32.7809,32.7888,32.7103,32.7181,96600.0
2011-09-08 15:55:00,41.67,41.71,41.66,41.66,196700.0,32.726,32.7574,32.7181,32.7181,196700.0
2011-09-09 09:30:00,41.38,41.38,41.0,41.06,55500.0,32.4982,32.4982,32.1998,32.2469,55500.0
2011-09-09 09:35:00,41.05,41.05,40.92,40.95,21400.0,32.239,32.239,32.1369,32.1605,21400.0
2011-09-09 09:40:00,40.95,40.95,40.79,40.81,34600.0,32.1605,32.1605,32.0348,32.0506,34600.0
2011-09-09 09:45:00,40.79,40.91,40.77,40.9,60300.0,32.0348,32.1291,32.0191,32.1212,60300.0
2011-09-09 09:50:00,40.9,40.9,40.8,40.81,30700.0,32.1212,32.1212,32.0427,32.0506,30700.0
2011-09-09 09:55:00,40.84,40.89,40.8,40.86,13700.0,32.0741,32.1134,32.0427,32.0898,13700.0
2011-09-09 10:00:00,40.86,40.91,40.84,40.85,39100.0,32.0898,32.1291,32.0741,32.082,39100.0
2011-09-09 10:05:00,40.84,40.84,40.75,40.77,24200.0,32.0741,32.0741,32.0034,32.0191,24200.0
2011-09-09 10:10:00,40.75,40.77,40.7,40.7,21100.0,32.0034,32.0191,31.9642,31.9642,21100.0
2011-09-09 10:15:00,40.7,40.75,40.68,40.68,20500.0,31.9642,32.0034,31.9485,31.9485,20500.0
2011-09-09 10:20:00,40.69,40.76,40.66,40.76,24200.0,31.9563,32.0113,31.9327,32.0113,24200.0
2011-09-09 10:25:00,40.76,40.77,40.67,40.7,35900.0,32.0113,32.0191,31.9406,31.9642,35900.0
2011-09-09 10:30:00,40.7,40.72,40.64,40.65,19000.0,31.9642,31.9799,31.917,31.9249,19000.0
2011-09-09 10:35:00,40.66,40.73,40.64,40.72,19400.0,31.9327,31.9877,31.917,31.9799,19400.0
2011-09-09 10:40:00,40.72,40.81,40.7,40.78,21100.0,31.9799,32.0506,31.9642,32.027,21100.0
2011-09-09 10:45:00,40.77,40.85,40.74,40.82,23600.0,32.0191,32.082,31.9956,32.0584,23600.0
2011-09-09 10:50:00,40.83,40.87,40.77,40.77,27200.0,32.0663,32.0977,32.0191,32.0191,27200.0
2011-09-09 10:55:00,40.77,40.84,40.76,40.77,39400.0,32.0191,32.0741,32.0113,32.0191,39400.0
2011-09-09 11:00:00,40.77,40.85,40.76,40.81,31600.0,32.0191,32.082,32.0113,32.0506,31600.0
2011-09-09 11:05:00,40.81,40.87,40.79,40.86,34400.0,32.0506,32.0977,32.0348,32.0898,34400.0
2011-09-09 11:10:00,40.87,40.92,40.78,40.81,63000.0,32.0977,32.1369,32.027,32.0506,63000.0
2011-09-09 11:15:00,40.8,40.83,40.74,40.74,27300.0,32.0427,32.0663,31.9956,31.9956,27300.0
2011-09-09 11:20:00,40.74,40.75,40.58,40.64,37500.0,31.9956,32.0034,31.8699,31.917,37500.0
2011-09-09 11:25:00,40.64,40.71,40.63,40.66,33900.0,31.917,31.972,31.9092,31.9327,33900.0
2011-09-09 11:30:00,40.65,40.73,40.64,40.7,20100.0,31.9249,31.9877,31.917,31.9642,20100.0
2011-09-09 11:35:00,40.7,40.75,40.69,40.71,18900.0,31.9642,32.0034,31.9563,31.972,18900.0
2011-09-09 11:40:00,40.71,40.71,40.59,40.65,42600.0,31.972,31.972,31.8778,31.9249,42600.0
2011-09-09 11:45:00,40.66,40.66,40.6,40.61,28200.0,31.9327,31.9327,31.8856,31.8935,28200.0
2011-09-09 11:50:00,40.61,40.71,40.57,40.69,48300.0,31.8935,31.972,31.8621,31.9563,48300.0
2011-09-09 11:55:00,40.68,40.7,40.66,40.67,16800.0,31.9485,31.9642,31.9327,31.9406,16800.0
2011-09-09 12:00:00,40.67,40.68,40.59,40.66,46300.0,31.9406,31.9485,31.8778,31.9327,46300.0
2011-09-09 12:05:00,40.65,40.67,40.61,40.61,24200.0,31.9249,31.9406,31.8935,31.8935,24200.0
2011-09-09 12:10:00,40.61,40.62,40.58,40.6,27500.0,31.8935,31.9013,31.8699,31.8856,27500.0
2011-09-09 12:15:00,40.6,40.67,40.6,40.66,29500.0,31.8856,31.9406,31.8856,31.9327,29500.0
2011-09-09 12:20:00,40.66,40.68,40.64,40.65,16700.0,31.9327,31.9485,31.917,31.9249,16700.0
2011-09-09 12:25:00,40.65,40.67,40.63,40.64,28800.0,31.9249,31.9406,31.9092,31.917,28800.0
2011-09-09 12:30:00,40.64,40.66,40.57,40.58,41100.0,31.917,31.9327,31.8621,31.8699,41100.0
2011-09-09 12:35:00,40.59,40.6,40.54,40.58,13400.0,31.8778,31.8856,31.8385,31.8699,13400.0
2011-09-09 12:40:00,40.57,40.59,40.53,40.56,33200.0,31.8621,31.8778,31.8307,31.8542,33200.0
2011-09-09 12:45:00,40.57,40.61,40.53,40.53,19100.0,31.8621,31.8935,31.8307,31.8307,19100.0
2011-09-09 12:50:00,40.53,40.55,40.5,40.5,20500.0,31.8307,31.8464,31.8071,31.8071,20500.0
2011-09-09 12:55:00,40.5,40.63,40.5,40.6,39400.0,31.8071,31.9092,31.8071,31.8856,39400.0
2011-09-09 13:00:00,40.6,40.6,40.54,40.56,19000.0,31.8856,31.8856,31.8385,31.8542,19000.0
2011-09-09 13:05:00,40.56,40.63,40.54,40.6,24200.0,31.8542,31.9092,31.8385,31.8856,24200.0
2011-09-09 13:10:00,40.59,40.63,40.58,40.63,68100.0,31.8778,31.9092,31.8699,31.9092,68100.0
2011-09-09 13:15:00,40.62,40.66,40.58,40.58,21900.0,31.9013,31.9327,31.8699,31.8699,21900.0
2011-09-09 13:20:00,40.58,40.58,40.52,40.55,27900.0,31.8699,31.8699,31.8228,31.8464,27900.0
2011-09-09 13:25:00,40.55,40.57,40.53,40.55,17800.0,31.8464,31.8621,31.8307,31.8464,17800.0
2011-09-09 13:30:00,40.55,40.55,40.51,40.51,13500.0,31.8464,31.8464,31.8149,31.8149,13500.0
2011-09-09 13:35:00,40.51,40.51,40.46,40.5,70300.0,31.8149,31.8149,31.7757,31.8071,70300.0
2011-09-09 13:40:00,40.5,40.52,40.48,40.48,22200.0,31.8071,31.8228,31.7914,31.7914,22200.0
2011-09-09 13:45:00,40.48,40.49,40.41,40.42,20500.0,31.7914,31.7992,31.7364,31.7443,20500.0
2011-09-09 13:50:00,40.42,40.47,40.4,40.45,13700.0,31.7443,31.7835,31.7286,31.7678,13700.0
2011-09-09 13:55:00,40.46,40.49,40.45,40.46,12200.0,31.7757,31.7992,31.7678,31.7757,12200.0
2011-09-09 14:00:00,40.46,40.51,40.45,40.49,22900.0,31.7757,31.8149,31.7678,31.7992,22900.0
2011-09-09 14:05:00,40.48,40.54,40.47,40.54,19300.0,31.7914,31.8385,31.7835,31.8385,19300.0
2011-09-09 14:10:00,40.54,40.54,40.45,40.47,21100.0,31.8385,31.8385,31.7678,31.7835,21100.0
2011-09-09 14:15:00,40.47,40.52,40.47,40.5,19000.0,31.7835,31.8228,31.7835,31.8071,19000.0
2011-09-09 14:20:00,40.49,40.53,40.48,40.5,18700.0,31.7992,31.8307,31.7914,31.8071,18700.0
2011-09-09 14:25:00,40.5,40.51,40.46,40.47,16500.0,31.8071,31.8149,31.7757,31.7835,16500.0
2011-09-09 14:30:00,40.48,40.5,40.44,40.46,33900.0,31.7914,31.8071,31.76,31.7757,33900.0
2011-09-09 14:35:00,40.45,40.48,40.43,40.47,51000.0,31.7678,31.7914,31.7521,31.7835,51000.0
2011-09-09 14:40:00,40.48,40.59,40.48,40.55,33000.0,31.7914,31.8778,31.7914,31.8464,33000.0
2011-09-09 14:45:00,40.55,40.56,40.52,40.52,20500.0,31.8464,31.8542,31.8228,31.8228,20500.0
2011-09-09 14:50:00,40.51,40.52,40.49,40.5,16700.0,31.8149,31.8228,31.7992,31.8071,16700.0
2011-09-09 14:55:00,40.5,40.52,40.47,40.5,31800.0,31.8071,31.8228,31.7835,31.8071,31800.0
2011-09-09 15:00:00,40.51,40.51,40.46,40.49,33200.0,31.8149,31.8149,31.7757,31.7992,33200.0
2011-09-09 15:05:00,40.49,40.53,40.49,40.52,43700.0,31.7992,31.8307,31.7992,31.8228,43700.0
2011-09-09 15:10:00,40.52,40.57,40.49,40.56,51900.0,31.8228,31.8621,31.7992,31.8542,51900.0
2011-09-09 15:15:00,40.57,40.58,40.53,40.56,57000.0,31.8621,31.8699,31.8307,31.8542,57000.0
2011-09-09 15:20:00,40.55,40.57,40.51,40.51,30200.0,31.8464,31.8621,31.8149,31.8149,30200.0
2011-09-09 15:25:00,40.51,40.55,40.5,40.53,35400.0,31.8149,31.8464,31.8071,31.8307,35400.0
2011-09-09 15:30:00,40.52,40.6,40.52,40.6,49200.0,31.8228,31.8856,31.8228,31.8856,49200.0
2011-09-09 15:35:00,40.6,40.69,40.56,40.69,66100.0,31.8856,31.9563,31.8542,31.9563,66100.0
2011-09-09 15:40:00,40.69,40.74,40.65,40.73,80700.0,31.9563,31.9956,31.9249,31.9877,80700.0
2011-09-09 15:45:00,40.73,40.85,40.55,40.79,172100.0,31.9877,32.082,31.8464,32.0348,172100.0
2011-09-09 15:50:00,40.8,40.8,40.72,40.74,140900.0,32.0427,32.0427,31.9799,31.9956,140900.0
2011-09-09 15:55:00,40.75,40.76,40.68,40.68,246200.0,32.0034,32.0113,31.9485,31.9485,246200.0
2011-09-12 09:30:00,40.51,40.56,40.35,40.43,20400.0,31.8149,31.8542,31.6893,31.7521,20400.0
2011-09-12 09:35:00,40.45,40.62,40.44,40.62,3900.0,31.7678,31.9013,31.76,31.9013,3900.0
2011-09-12 09:40:00,40.62,40.62,40.34,40.35,9400.0,31.9013,31.9013,31.6814,31.6893,9400.0
2011-09-12 09:45:00,40.38,40.39,40.3,40.33,15400.0,31.7128,31.7207,31.65,31.6736,15400.0
2011-09-12 09:50:00,40.34,40.35,40.25,40.26,47500.0,31.6814,31.6893,31.6108,31.6186,47500.0
2011-09-12 09:55:00,40.26,40.45,40.25,40.39,22200.0,31.6186,31.7678,31.6108,31.7207,22200.0
2011-09-12 10:00:00,40.39,40.43,40.35,40.38,32600.0,31.7207,31.7521,31.6893,31.7128,32600.0
2011-09-12 10:05:00,40.37,40.41,40.31,40.38,35500.0,31.705,31.7364,31.6579,31.7128,35500.0
2011-09-12 10:10:00,40.38,40.4,40.29,40.32,24900.0,31.7128,31.7286,31.6422,31.6657,24900.0
2011-09-12 10:15:00,40.3,40.43,40.3,40.33,35500.0,31.65,31.7521,31.65,31.6736,35500.0
2011-09-12 10:20:00,40.33,40.38,40.26,40.3,21100.0,31.6736,31.7128,31.6186,31.65,21100.0
2011-09-12 10:25:00,40.32,40.34,40.26,40.26,11100.0,31.6657,31.6814,31.6186,31.6186,11100.0
2011-09-12 10:30:00,40.26,40.31,40.25,40.26,15600.0,31.6186,31.6579,31.6108,31.6186,15600.0
2011-09-12 10:35:00,40.25,40.31,40.25,40.3,23400.0,31.6108,31.6579,31.6108,31.65,23400.0
2011-09-12 10:40:00,40.3,40.31,40.22,40.26,35200.0,31.65,31.6579,31.5872,31.6186,35200.0
2011-09-12 10:45:00,40.27,40.28,40.21,40.24,17500.0,31.6265,31.6343,31.5793,31.6029,17500.0
2011-09-12 10:50:00,40.23,40.27,40.21,40.25,9900.0,31.595,31.6265,31.5793,31.6108,9900.0
2011-09-12 10:55:00,40.26,40.26,40.15,40.17,23000.0,31.6186,31.6186,31.5322,31.5479,23000.0
2011-09-12 11:00:00,40.16,40.21,40.16,40.2,9100.0,31.5401,31.5793,31.5401,31.5715,9100.0
2011-09-12 11:05:00,40.21,40.28,40.21,40.26,15000.0,31.5793,31.6343,31.5793,31.6186,15000.0
2011-09-12 11:10:00,40.26,40.28,40.19,40.24,20600.0,31.6186,31.6343,31.5636,31.6029,20600.0
2011-09-12 11:15:00,40.24,40.26,40.22,40.25,15300.0,31.6029,31.6186,31.5872,31.6108,15300.0
2011-09-12 11:20:00,40.26,40.29,40.24,40.28,16700.0,31.6186,31.6422,31.6029,31.6343,16700.0
2011-09-12 11:25:00,40.28,40.34,40.28,40.33,9800.0,31.6343,31.6814,31.6343,31.6736,9800.0
2011-09-12 11:30:00,40.32,40.37,40.28,40.34,18200.0,31.6657,31.705,31.6343,31.6814,18200.0
2011-09-12 11:35:00,40.33,40.36,40.29,40.35,17100.0,31.6736,31.6971,31.6422,31.6893,17100.0
2011-09-12 11:40:00,40.35,40.39,40.3,40.31,17200.0,31.6893,31.7207,31.65,31.6579,17200.0
2011-09-12 11:45:00,40.32,40.34,40.25,40.27,12600.0,31.6657,31.6814,31.6108,31.6265,12600.0
2011-09-12 11:50:00,40.27,40.3,40.27,40.29,8900.0,31.6265,31.65,31.6265,31.6422,8900.0
2011-09-12 11:55:00,40.29,40.29,40.24,40.28,14500.0,31.6422,31.6422,31.6029,31.6343,14500.0
2011-09-12 12:00:00,40.26,40.28,40.21,40.21,15500.0,31.6186,31.6343,31.5793,31.5793,15500.0
2011-09-12 12:05:00,40.22,40.25,40.18,40.22,9100.0,31.5872,31.6108,31.5558,31.5872,9100.0
2011-09-12 12:10:00,40.21,40.23,40.18,40.19,11600.0,31.5793,31.595,31.5558,31.5636,11600.0
2011-09-12 12:15:00,40.2,40.21,40.2,40.2,10400.0,31.5715,31.5793,31.5715,31.5715,10400.0
2011-09-12 12:20:00,40.19,40.24,40.19,40.23,10400.0,31.5636,31.6029,31.5636,31.595,10400.0
2011-09-12 12:25:00,40.23,40.27,40.21,40.26,11800.0,31.595,31.6265,31.5793,31.6186,11800.0
2011-09-12 12:30:00,40.27,40.28,40.19,40.21,22200.0,31.6265,31.6343,31.5636,31.5793,22200.0
2011-09-12 12:35:00,40.2,40.2,40.18,40.18,6600.0,31.5715,31.5715,31.5558,31.5558,6600.0
2011-09-12 12:40:00,40.17,40.21,40.17,40.21,15000.0,31.5479,31.5793,31.5479,31.5793,15000.0
2011-09-12 12:45:00,40.21,40.23,40.19,40.22,11800.0,31.5793,31.595,31.5636,31.5872,11800.0
2011-09-12 12:50:00,40.23,40.25,40.22,40.23,7800.0,31.595,31.6108,31.5872,31.595,7800.0
2011-09-12 12:55:00,40.24,40.25,40.22,40.25,13500.0,31.6029,31.6108,31.5872,31.6108,13500.0
2011-09-12 13:00:00,40.25,40.25,40.22,40.22,30800.0,31.6108,31.6108,31.5872,31.5872,30800.0
2011-09-12 13:05:00,40.23,40.23,40.16,40.2,24200.0,31.595,31.595,31.5401,31.5715,24200.0
2011-09-12 13:10:00,40.2,40.23,40.19,40.21,37200.0,31.5715,31.595,31.5636,31.5793,37200.0
2011-09-12 13:15:00,40.2,40.21,40.16,40.18,14600.0,31.5715,31.5793,31.5401,31.5558,14600.0
2011-09-12 13:20:00,40.18,40.18,40.16,40.17,4500.0,31.5558,31.5558,31.5401,31.5479,4500.0
2011-09-12 13:25:00,40.17,40.2,40.16,40.16,12500.0,31.5479,31.5715,31.5401,31.5401,12500.0
2011-09-12 13:30:00,40.16,40.2,40.12,40.13,24600.0,31.5401,31.5715,31.5087,31.5165,24600.0
2011-09-12 13:35:00,40.13,40.15,40.11,40.14,12100.0,31.5165,31.5322,31.5008,31.5244,12100.0
2011-09-12 13:40:00,40.15,40.15,40.11,40.13,10500.0,31.5322,31.5322,31.5008,31.5165,10500.0
2011-09-12 13:45:00,40.14,40.15,40.1,40.13,8000.0,31.5244,31.5322,31.4929,31.5165,8000.0
2011-09-12 13:50:00,40.13,40.18,40.13,40.17,11600.0,31.5165,31.5558,31.5165,31.5479,11600.0
2011-09-12 13:55:00,40.16,40.23,40.16,40.2,49900.0,31.5401,31.595,31.5401,31.5715,49900.0
2011-09-12 14:00:00,40.21,40.22,40.11,40.12,21600.0,31.5793,31.5872,31.5008,31.5087,21600.0
2011-09-12 14:05:00,40.11,40.12,40.08,40.1,17400.0,31.5008,31.5087,31.4772,31.4929,17400.0
2011-09-12 14:10:00,40.09,40.09,40.04,40.05,14400.0,31.4851,31.4851,31.4458,31.4537,14400.0
2011-09-12 14:15:00,40.06,40.09,40.03,40.03,13900.0,31.4615,31.4851,31.438,31.438,13900.0
2011-09-12 14:20:00,40.03,40.1,40.02,40.07,22300.0,31.438,31.4929,31.4301,31.4694,22300.0
2011-09-12 14:25:00,40.06,40.08,40.04,40.06,14200.0,31.4615,31.4772,31.4458,31.4615,14200.0
2011-09-12 14:30:00,40.06,40.15,40.06,40.14,19700.0,31.4615,31.5322,31.4615,31.5244,19700.0
2011-09-12 14:35:00,40.15,40.24,40.14,40.16,87100.0,31.5322,31.6029,31.5244,31.5401,87100.0
2011-09-12 14:40:00,40.17,40.23,40.15,40.22,55500.0,31.5479,31.595,31.5322,31.5872,55500.0
2011-09-12 14:45:00,40.21,40.21,40.13,40.19,22800.0,31.5793,31.5793,31.5165,31.5636,22800.0
2011-09-12 14:50:00,40.18,40.2,40.14,40.16,24200.0,31.5558,31.5715,31.5244,31.5401,24200.0
2011-09-12 14:55:00,40.16,40.18,40.11,40.13,18200.0,31.5401,31.5558,31.5008,31.5165,18200.0
2011-09-12 15:00:00,40.13,40.17,40.08,40.1,34300.0,31.5165,31.5479,31.4772,31.4929,34300.0
2011-09-12 15:05:00,40.1,40.12,40.07,40.08,30700.0,31.4929,31.5087,31.4694,31.4772,30700.0
2011-09-12 15:10:00,40.09,40.14,40.09,40.11,22300.0,31.4851,31.5244,31.4851,31.5008,22300.0
2011-09-12 15:15:00,40.11,40.17,40.07,40.17,23800.0,31.5008,31.5479,31.4694,31.5479,23800.0
2011-09-12 15:20:00,40.16,40.23,40.13,40.22,67400.0,31.5401,31.595,31.5165,31.5872,67400.0
2011-09-12 15:25:00,40.22,40.28,40.21,40.23,41600.0,31.5872,31.6343,31.5793,31.595,41600.0
2011-09-12 15:30:00,40.24,40.29,40.22,40.28,53200.0,31.6029,31.6422,31.5872,31.6343,53200.0
2011-09-12 15:35:00,40.27,40.29,40.22,40.27,67000.0,31.6265,31.6422,31.5872,31.6265,67000.0
2011-09-12 15:40:00,40.27,40.38,40.25,40.35,72000.0,31.6265,31.7128,31.6108,31.6893,72000.0
2011-09-12 15:45:00,40.34,40.4,40.34,40.38,80200.0,31.6814,31.7286,31.6814,31.7128,80200.0
2011-09-12 15:50:00,40.38,40.57,40.38,40.54,141400.0,31.7128,31.8621,31.7128,31.8385,141400.0
2011-09-12 15:55:00,40.54,40.57,40.49,40.57,194000.0,31.8385,31.8621,31.7992,31.8621,194000.0
2011-09-13 09:30:00,40.53,40.53,40.33,40.35,41900.0,31.8307,31.8307,31.6736,31.6893,41900.0
2011-09-13 09:35:00,40.32,40.37,40.27,40.27,11500.0,31.6657,31.705,31.6265,31.6265,11500.0
2011-09-13 09:40:00,40.27,40.27,40.05,40.12,26000.0,31.6265,31.6265,31.4537,31.5087,26000.0
2011-09-13 09:45:00,40.1,40.3,40.1,40.25,21200.0,31.4929,31.65,31.4929,31.6108,21200.0
2011-09-13 09:50:00,40.23,40.43,40.23,40.43,27400.0,31.595,31.7521,31.595,31.7521,27400.0
2011-09-13 09:55:00,40.4,40.48,40.38,40.44,19600.0,31.7286,31.7914,31.7128,31.76,19600.0
2011-09-13 10:00:00,40.48,40.5,40.43,40.48,22400.0,31.7914,31.8071,31.7521,31.7914,22400.0
2011-09-13 10:05:00,40.49,40.61,40.44,40.58,33200.0,31.7992,31.8935,31.76,31.8699,33200.0
2011-09-13 10:10:00,40.58,40.6,40.49,40.51,21100.0,31.8699,31.8856,31.7992,31.8149,21100.0
2011-09-13 10:15:00,40.53,40.55,40.49,40.5,14200.0,31.8307,31.8464,31.7992,31.8071,14200.0
2011-09-13 10:20:00,40.52,40.53,40.46,40.5,16400.0,31.8228,31.8307,31.7757,31.8071,16400.0
2011-09-13 10:25:00,40.51,40.53,40.38,40.38,19800.0,31.8149,31.8307,31.7128,31.7128,19800.0
2011-09-13 10:30:00,40.39,40.43,40.32,40.32,28300.0,31.7207,31.7521,31.6657,31.6657,28300.0
2011-09-13 10:35:00,40.32,40.37,40.29,40.36,21200.0,31.6657,31.705,31.6422,31.6971,21200.0
2011-09-13 10:40:00,40.37,40.4,40.29,40.4,27400.0,31.705,31.7286,31.6422,31.7286,27400.0
2011-09-13 10:45:00,40.39,40.48,40.37,40.46,26000.0,31.7207,31.7914,31.705,31.7757,26000.0
2011-09-13 10:50:00,40.46,40.52,40.41,40.42,26600.0,31.7757,31.8228,31.7364,31.7443,26600.0
2011-09-13 10:55:00,40.39,40.43,40.37,40.41,18900.0,31.7207,31.7521,31.705,31.7364,18900.0
2011-09-13 11:00:00,40.4,40.45,40.35,40.38,16400.0,31.7286,31.7678,31.6893,31.7128,16400.0
2011-09-13 11:05:00,40.38,40.45,40.37,40.41,13600.0,31.7128,31.7678,31.705,31.7364,13600.0
2011-09-13 11:10:00,40.41,40.45,40.4,40.45,12000.0,31.7364,31.7678,31.7286,31.7678,12000.0
2011-09-13 11:15:00,40.44,40.46,40.37,40.39,10000.0,31.76,31.7757,31.705,31.7207,10000.0
2011-09-13 11:20:00,40.39,40.45,40.39,40.41,40300.0,31.7207,31.7678,31.7207,31.7364,40300.0
2011-09-13 11:25:00,40.41,40.49,40.37,40.48,19600.0,31.7364,31.7992,31.705,31.7914,19600.0
2011-09-13 11:30:00,40.48,40.52,40.45,40.49,19900.0,31.7914,31.8228,31.7678,31.7992,19900.0
2011-09-13 11:35:00,40.5,40.53,40.46,40.47,17500.0,31.8071,31.8307,31.7757,31.7835,17500.0
2011-09-13 11:40:00,40.47,40.54,40.45,40.54,27700.0,31.7835,31.8385,31.7678,31.8385,27700.0
2011-09-13 11:45:00,40.54,40.57,40.48,40.49,39200.0,31.8385,31.8621,31.7914,31.7992,39200.0
2011-09-13 11:50:00,40.48,40.51,40.46,40.49,9300.0,31.7914,31.8149,31.7757,31.7992,9300.0
2011-09-13 11:55:00,40.5,40.51,40.43,40.44,12700.0,31.8071,31.8149,31.7521,31.76,12700.0
2011-09-13 12:00:00,40.43,40.43,40.35,40.37,24300.0,31.7521,31.7521,31.6893,31.705,24300.0
2011-09-13 12:05:00,40.37,40.46,40.37,40.46,17000.0,31.705,31.7757,31.705,31.7757,17000.0
2011-09-13 12:10:00,40.47,40.53,40.44,40.5,11600.0,31.7835,31.8307,31.76,31.8071,11600.0
2011-09-13 12:15:00,40.5,40.55,40.5,40.53,25700.0,31.8071,31.8464,31.8071,31.8307,25700.0
2011-09-13 12:20:00,40.54,40.54,40.5,40.5,8400.0,31.8385,31.8385,31.8071,31.8071,8400.0
2011-09-13 12:25:00,40.49,40.5,40.46,40.47,13600.0,31.7992,31.8071,31.7757,31.7835,13600.0
2011-09-13 12:30:00,40.47,40.49,40.43,40.45,19900.0,31.7835,31.7992,31.7521,31.7678,19900.0
2011-09-13 12:35:00,40.45,40.49,40.44,40.49,14600.0,31.7678,31.7992,31.76,31.7992,14600.0
2011-09-13 12:40:00,40.5,40.51,40.46,40.48,10700.0,31.8071,31.8149,31.7757,31.7914,10700.0
2011-09-13 12:45:00,40.49,40.52,40.48,40.48,13600.0,31.7992,31.8228,31.7914,31.7914,13600.0
2011-09-13 12:50:00,40.48,40.51,40.47,40.48,7500.0,31.7914,31.8149,31.7835,31.7914,7500.0
2011-09-13 12:55:00,40.49,40.55,40.46,40.55,13300.0,31.7992,31.8464,31.7757,31.8464,13300.0
2011-09-13 13:00:00,40.55,40.59,40.55,40.57,24700.0,31.8464,31.8778,31.8464,31.8621,24700.0
2011-09-13 13:05:00,40.57,40.59,40.54,40.54,24300.0,31.8621,31.8778,31.8385,31.8385,24300.0
2011-09-13 13:10:00,40.54,40.57,40.52,40.57,17000.0,31.8385,31.8621,31.8228,31.8621,17000.0
2011-09-13 13:15:00,40.58,40.59,40.55,40.56,6400.0,31.8699,31.8778,31.8464,31.8542,6400.0
2011-09-13 13:20:00,40.56,40.57,40.53,40.54,13000.0,31.8542,31.8621,31.8307,31.8385,13000.0
2011-09-13 13:25:00,40.54,40.57,40.54,40.54,10700.0,31.8385,31.8621,31.8385,31.8385,10700.0
2011-09-13 13:30:00,40.54,40.55,40.51,40.55,11900.0,31.8385,31.8464,31.8149,31.8464,11900.0
2011-09-13 13:35:00,40.55,40.56,40.52,40.56,10400.0,31.8464,31.8542,31.8228,31.8542,10400.0
2011-09-13 13:40:00,40.55,40.59,40.55,40.58,13400.0,31.8464,31.8778,31.8464,31.8699,13400.0
2011-09-13 13:45:00,40.58,40.62,40.57,40.6,13600.0,31.8699,31.9013,31.8621,31.8856,13600.0
2011-09-13 13:50:00,40.6,40.61,40.58,40.61,16900.0,31.8856,31.8935,31.8699,31.8935,16900.0
2011-09-13 13:55:00,40.61,40.61,40.51,40.54,20100.0,31.8935,31.8935,31.8149,31.8385,20100.0
2011-09-13 14:00:00,40.55,40.56,40.52,40.53,15100.0,31.8464,31.8542,31.8228,31.8307,15100.0
2011-09-13 14:05:00,40.53,40.55,40.52,40.55,20000.0,31.8307,31.8464,31.8228,31.8464,20000.0
2011-09-13 14:10:00,40.55,40.57,40.52,40.57,16800.0,31.8464,31.8621,31.8228,31.8621,16800.0
2011-09-13 14:15:00,40.57,40.62,40.57,40.59,15100.0,31.8621,31.9013,31.8621,31.8778,15100.0
2011-09-13 14:20:00,40.6,40.62,40.59,40.62,25700.0,31.8856,31.9013,31.8778,31.9013,25700.0
2011-09-13 14:25:00,40.62,40.63,40.59,40.62,26800.0,31.9013,31.9092,31.8778,31.9013,26800.0
2011-09-13 14:30:00,40.63,40.65,40.62,40.63,20500.0,31.9092,31.9249,31.9013,31.9092,20500.0
2011-09-13 14:35:00,40.62,40.65,40.62,40.64,9600.0,31.9013,31.9249,31.9013,31.917,9600.0
2011-09-13 14:40:00,40.63,40.65,40.63,40.64,17000.0,31.9092,31.9249,31.9092,31.917,17000.0
2011-09-13 14:45:00,40.64,40.64,40.55,40.57,23100.0,31.917,31.917,31.8464,31.8621,23100.0
2011-09-13 14:50:00,40.57,40.58,40.54,40.56,22800.0,31.8621,31.8699,31.8385,31.8542,22800.0
2011-09-13 14:55:00,40.56,40.59,40.51,40.55,44700.0,31.8542,31.8778,31.8149,31.8464,44700.0
2011-09-13 15:00:00,40.56,40.58,40.53,40.55,42800.0,31.8542,31.8699,31.8307,31.8464,42800.0
2011-09-13 15:05:00,40.55,40.56,40.47,40.49,28000.0,31.8464,31.8542,31.7835,31.7992,28000.0
2011-09-13 15:10:00,40.49,40.53,40.47,40.48,19100.0,31.7992,31.8307,31.7835,31.7914,19100.0
2011-09-13 15:15:00,40.47,40.48,40.41,40.44,38000.0,31.7835,31.7914,31.7364,31.76,38000.0
2011-09-13 15:20:00,40.42,40.46,40.41,40.41,33400.0,31.7443,31.7757,31.7364,31.7364,33400.0
2011-09-13 15:25:00,40.42,40.51,40.4,40.5,46600.0,31.7443,31.8149,31.7286,31.8071,46600.0
2011-09-13 15:30:00,40.5,40.55,40.5,40.55,85000.0,31.8071,31.8464,31.8071,31.8464,85000.0
2011-09-13 15:35:00,40.54,40.55,40.51,40.54,39500.0,31.8385,31.8464,31.8149,31.8385,39500.0
2011-09-13 15:40:00,40.54,40.6,40.52,40.58,40600.0,31.8385,31.8856,31.8228,31.8699,40600.0
2011-09-13 15:45:00,40.59,40.62,40.57,40.6,61400.0,31.8778,31.9013,31.8621,31.8856,61400.0
2011-09-13 15:50:00,40.61,40.62,40.55,40.58,61300.0,31.8935,31.9013,31.8464,31.8699,61300.0
2011-09-13 15:55:00,40.59,40.62,40.56,40.57,161600.0,31.8778,31.9013,31.8542,31.8621,161600.0
2011-09-14 09:30:00,40.63,41.01,40.61,40.88,75500.0,31.9092,32.2076,31.8935,32.1055,75500.0
2011-09-14 09:35:00,40.86,40.9,40.7,40.72,14300.0,32.0898,32.1212,31.9642,31.9799,14300.0
2011-09-14 09:40:00,40.7,40.77,40.65,40.76,25100.0,31.9642,32.0191,31.9249,32.0113,25100.0
2011-09-14 09:45:00,40.75,40.8,40.73,40.75,20200.0,32.0034,32.0427,31.9877,32.0034,20200.0
2011-09-14 09:50:00,40.75,40.79,40.69,40.73,20400.0,32.0034,32.0348,31.9563,31.9877,20400.0
2011-09-14 09:55:00,40.72,40.77,40.57,40.6,47800.0,31.9799,32.0191,31.8621,31.8856,47800.0
2011-09-14 10:00:00,40.61,40.62,40.54,40.58,24700.0,31.8935,31.9013,31.8385,31.8699,24700.0
2011-09-14 10:05:00,40.59,40.63,40.57,40.63,27500.0,31.8778,31.9092,31.8621,31.9092,27500.0
2011-09-14 10:10:00,40.63,40.74,40.62,40.7,36900.0,31.9092,31.9956,31.9013,31.9642,36900.0
2011-09-14 10:15:00,40.7,40.7,40.47,40.47,29000.0,31.9642,31.9642,31.7835,31.7835,29000.0
2011-09-14 10:20:00,40.47,40.53,40.42,40.51,37000.0,31.7835,31.8307,31.7443,31.8149,37000.0
2011-09-14 10:25:00,40.51,40.64,40.5,40.61,25600.0,31.8149,31.917,31.8071,31.8935,25600.0
2011-09-14 10:30:00,40.61,40.63,40.52,40.55,22500.0,31.8935,31.9092,31.8228,31.8464,22500.0
2011-09-14 10:35:00,40.55,40.62,40.54,40.61,22200.0,31.8464,31.9013,31.8385,31.8935,22200.0
2011-09-14 10:40:00,40.62,40.64,40.54,40.55,14500.0,31.9013,31.917,31.8385,31.8464,14500.0
2011-09-14 10:45:00,40.55,40.58,40.5,40.52,17700.0,31.8464,31.8699,31.8071,31.8228,17700.0
2011-09-14 10:50:00,40.53,40.63,40.53,40.63,22200.0,31.8307,31.9092,31.8307,31.9092,22200.0
2011-09-14 10:55:00,40.63,40.65,40.59,40.64,25200.0,31.9092,31.9249,31.8778,31.917,25200.0
2011-09-14 11:00:00,40.64,40.64,40.57,40.59,11000.0,31.917,31.917,31.8621,31.8778,11000.0
2011-09-14 11:05:00,40.6,40.6,40.54,40.54,15800.0,31.8856,31.8856,31.8385,31.8385,15800.0
2011-09-14 11:10:00,40.53,40.58,40.52,40.57,16700.0,31.8307,31.8699,31.8228,31.8621,16700.0
2011-09-14 11:15:00,40.58,40.58,40.52,40.53,14500.0,31.8699,31.8699,31.8228,31.8307,14500.0
2011-09-14 11:20:00,40.53,40.59,40.52,40.59,8800.0,31.8307,31.8778,31.8228,31.8778,8800.0
2011-09-14 11:25:00,40.6,40.65,40.59,40.65,13400.0,31.8856,31.9249,31.8778,31.9249,13400.0
2011-09-14 11:30:00,40.65,40.66,40.59,40.59,15600.0,31.9249,31.9327,31.8778,31.8778,15600.0
2011-09-14 11:35:00,40.6,40.62,40.59,40.6,7400.0,31.8856,31.9013,31.8778,31.8856,7400.0
2011-09-14 11:40:00,40.59,40.59,40.56,40.59,6500.0,31.8778,31.8778,31.8542,31.8778,6500.0
2011-09-14 11:45:00,40.57,40.59,40.55,40.59,9000.0,31.8621,31.8778,31.8464,31.8778,9000.0
2011-09-14 11:50:00,40.6,40.68,40.6,40.66,10800.0,31.8856,31.9485,31.8856,31.9327,10800.0
2011-09-14 11:55:00,40.64,40.65,40.62,40.62,13200.0,31.917,31.9249,31.9013,31.9013,13200.0
2011-09-14 12:00:00,40.64,40.64,40.61,40.64,9600.0,31.917,31.917,31.8935,31.917,9600.0
2011-09-14 12:05:00,40.63,40.65,40.61,40.63,10400.0,31.9092,31.9249,31.8935,31.9092,10400.0
2011-09-14 12:10:00,40.62,40.64,40.61,40.63,8800.0,31.9013,31.917,31.8935,31.9092,8800.0
2011-09-14 12:15:00,40.62,40.63,40.6,40.6,6700.0,31.9013,31.9092,31.8856,31.8856,6700.0
2011-09-14 12:20:00,40.61,40.61,40.57,40.58,5600.0,31.8935,31.8935,31.8621,31.8699,5600.0
2011-09-14 12:25:00,40.57,40.63,40.57,40.61,10300.0,31.8621,31.9092,31.8621,31.8935,10300.0
2011-09-14 12:30:00,40.61,40.63,40.6,40.63,8400.0,31.8935,31.9092,31.8856,31.9092,8400.0
2011-09-14 12:35:00,40.62,40.67,40.61,40.66,11000.0,31.9013,31.9406,31.8935,31.9327,11000.0
2011-09-14 12:40:00,40.66,40.68,40.64,40.67,14200.0,31.9327,31.9485,31.917,31.9406,14200.0
2011-09-14 12:45:00,40.67,40.71,40.66,40.69,8100.0,31.9406,31.972,31.9327,31.9563,8100.0
2011-09-14 12:50:00,40.69,40.69,40.65,40.65,8100.0,31.9563,31.9563,31.9249,31.9249,8100.0
2011-09-14 12:55:00,40.66,40.7,40.66,40.69,11600.0,31.9327,31.9642,31.9327,31.9563,11600.0
2011-09-14 13:00:00,40.67,40.69,40.66,40.67,16800.0,31.9406,31.9563,31.9327,31.9406,16800.0
2011-09-14 13:05:00,40.67,40.74,40.67,40.74,11200.0,31.9406,31.9956,31.9406,31.9956,11200.0
2011-09-14 13:10:00,40.75,40.76,40.74,40.75,5800.0,32.0034,32.0113,31.9956,32.0034,5800.0
2011-09-14 13:15:00,40.75,40.78,40.74,40.78,9000.0,32.0034,32.027,31.9956,32.027,9000.0
2011-09-14 13:20:00,40.78,40.78,40.74,40.77,14200.0,32.027,32.027,31.9956,32.0191,14200.0
2011-09-14 13:25:00,40.77,40.78,40.75,40.77,8900.0,32.0191,32.027,32.0034,32.0191,8900.0
2011-09-14 13:30:00,40.77,40.81,40.77,40.79,15100.0,32.0191,32.0506,32.0191,32.0348,15100.0
2011-09-14 13:35:00,40.79,40.89,40.78,40.89,14900.0,32.0348,32.1134,32.027,32.1134,14900.0
2011-09-14 13:40:00,40.89,40.92,40.88,40.9,21300.0,32.1134,32.1369,32.1055,32.1212,21300.0
2011-09-14 13:45:00,40.9,40.93,40.89,40.91,12000.0,32.1212,32.1448,32.1134,32.1291,12000.0
2011-09-14 13:50:00,40.92,40.94,40.88,40.88,23700.0,32.1369,32.1527,32.1055,32.1055,23700.0
2011-09-14 13:55:00,40.87,40.89,40.77,40.8,27900.0,32.0977,32.1134,32.0191,32.0427,27900.0
2011-09-14 14:00:00,40.81,40.92,40.8,40.9,36500.0,32.0506,32.1369,32.0427,32.1212,36500.0
2011-09-14 14:05:00,40.9,40.98,40.9,40.95,25400.0,32.1212,32.1841,32.1212,32.1605,25400.0
2011-09-14 14:10:00,40.95,40.96,40.91,40.91,11400.0,32.1605,32.1684,32.1291,32.1291,11400.0
2011-09-14 14:15:00,40.91,41.01,40.88,41.01,16200.0,32.1291,32.2076,32.1055,32.2076,16200.0
2011-09-14 14:20:00,41.0,41.01,40.98,40.99,7400.0,32.1998,32.2076,32.1841,32.1919,7400.0
2011-09-14 14:25:00,41.0,41.0,40.94,40.97,9100.0,32.1998,32.1998,32.1527,32.1762,9100.0
2011-09-14 14:30:00,40.97,40.97,40.92,40.93,15000.0,32.1762,32.1762,32.1369,32.1448,15000.0
2011-09-14 14:35:00,40.93,40.94,40.92,40.93,12200.0,32.1448,32.1527,32.1369,32.1448,12200.0
2011-09-14 14:40:00,40.94,40.97,40.93,40.96,14300.0,32.1527,32.1762,32.1448,32.1684,14300.0
2011-09-14 14:45:00,40.94,40.96,40.91,40.92,6600.0,32.1527,32.1684,32.1291,32.1369,6600.0
2011-09-14 14:50:00,40.92,40.94,40.91,40.94,8700.0,32.1369,32.1527,32.1291,32.1527,8700.0
2011-09-14 14:55:00,40.95,40.97,40.93,40.95,13000.0,32.1605,32.1762,32.1448,32.1605,13000.0
2011-09-14 15:00:00,40.97,41.07,40.97,41.06,35500.0,32.1762,32.2547,32.1762,32.2469,35500.0
2011-09-14 15:05:00,41.05,41.09,41.04,41.09,15500.0,32.239,32.2705,32.2312,32.2705,15500.0
2011-09-14 15:10:00,41.08,41.11,41.06,41.07,27500.0,32.2626,32.2862,32.2469,32.2547,27500.0
2011-09-14 15:15:00,41.08,41.11,41.07,41.1,17800.0,32.2626,32.2862,32.2547,32.2783,17800.0
2011-09-14 15:20:00,41.11,41.11,41.07,41.08,24300.0,32.2862,32.2862,32.2547,32.2626,24300.0
2011-09-14 15:25:00,41.09,41.2,41.08,41.18,34300.0,32.2705,32.3568,32.2626,32.3411,34300.0
2011-09-14 15:30:00,41.19,41.23,41.17,41.23,50200.0,32.349,32.3804,32.3333,32.3804,50200.0
2011-09-14 15:35:00,41.22,41.24,41.19,41.2,48500.0,32.3726,32.3883,32.349,32.3568,48500.0
2011-09-14 15:40:00,41.2,41.2,41.05,41.05,37400.0,32.3568,32.3568,32.239,32.239,37400.0
2011-09-14 15:45:00,41.06,41.13,40.89,40.93,101700.0,32.2469,32.3019,32.1134,32.1448,101700.0
2011-09-14 15:50:00,40.93,41.0,40.93,40.93,80500.0,32.1448,32.1998,32.1448,32.1448,80500.0
2011-09-14 15:55:00,40.93,40.97,40.88,40.89,189500.0,32.1448,32.1762,32.1055,32.1134,189500.0
2011-09-15 09:30:00,41.13,41.17,41.07,41.09,15400.0,32.3019,32.3333,32.2547,32.2705,15400.0
2011-09-15 09:35:00,41.11,41.15,41.06,41.09,14000.0,32.2862,32.3176,32.2469,32.2705,14000.0
2011-09-15 09:40:00,41.12,41.2,41.07,41.19,29800.0,32.294,32.3568,32.2547,32.349,29800.0
2011-09-15 09:45:00,41.18,41.28,41.17,41.2,50000.0,32.3411,32.4197,32.3333,32.3568,50000.0
2011-09-15 09:50:00,41.2,41.25,41.17,41.21,19500.0,32.3568,32.3961,32.3333,32.3647,19500.0
2011-09-15 09:55:00,41.21,41.22,41.15,41.16,21100.0,32.3647,32.3726,32.3176,32.3254,21100.0
2011-09-15 10:00:00,41.17,41.34,41.17,41.33,57400.0,32.3333,32.4668,32.3333,32.4589,57400.0
2011-09-15 10:05:00,41.34,41.36,41.2,41.22,13900.0,32.4668,32.4825,32.3568,32.3726,13900.0
2011-09-15 10:10:00,41.22,41.25,41.12,41.12,13300.0,32.3726,32.3961,32.294,32.294,13300.0
2011-09-15 10:15:00,41.12,41.16,41.08,41.15,16400.0,32.294,32.3254,32.2626,32.3176,16400.0
2011-09-15 10:20:00,41.15,41.21,41.14,41.2,12500.0,32.3176,32.3647,32.3097,32.3568,12500.0
2011-09-15 10:25:00,41.21,41.27,41.17,41.27,33900.0,32.3647,32.4118,32.3333,32.4118,33900.0
2011-09-15 10:30:00,41.27,41.27,41.21,41.24,48100.0,32.4118,32.4118,32.3647,32.3883,48100.0
2011-09-15 10:35:00,41.24,41.24,41.16,41.16,30400.0,32.3883,32.3883,32.3254,32.3254,30400.0
2011-09-15 10:40:00,41.16,41.21,41.16,41.2,17300.0,32.3254,32.3647,32.3254,32.3568,17300.0
2011-09-15 10:45:00,41.19,41.22,41.16,41.22,23300.0,32.349,32.3726,32.3254,32.3726,23300.0
2011-09-15 10:50:00,41.21,41.22,41.16,41.2,21800.0,32.3647,32.3726,32.3254,32.3568,21800.0
2011-09-15 10:55:00,41.2,41.23,41.13,41.15,28800.0,32.3568,32.3804,32.3019,32.3176,28800.0
2011-09-15 11:00:00,41.16,41.21,41.14,41.2,26900.0,32.3254,32.3647,32.3097,32.3568,26900.0
2011-09-15 11:05:00,41.2,41.26,41.19,41.25,22300.0,32.3568,32.404,32.349,32.3961,22300.0
2011-09-15 11:10:00,41.26,41.3,41.26,41.28,24500.0,32.404,32.4354,32.404,32.4197,24500.0
2011-09-15 11:15:00,41.28,41.33,41.27,41.3,17500.0,32.4197,32.4589,32.4118,32.4354,17500.0
2011-09-15 11:20:00,41.29,41.34,41.28,41.34,10700.0,32.4275,32.4668,32.4197,32.4668,10700.0
2011-09-15 11:25:00,41.33,41.33,41.25,41.3,31900.0,32.4589,32.4589,32.3961,32.4354,31900.0
2011-09-15 11:30:00,41.3,41.33,41.28,41.3,17600.0,32.4354,32.4589,32.4197,32.4354,17600.0
2011-09-15 11:35:00,41.3,41.35,41.3,41.34,16300.0,32.4354,32.4746,32.4354,32.4668,16300.0
2011-09-15 11:40:00,41.34,41.36,41.31,41.34,19300.0,32.4668,32.4825,32.4432,32.4668,19300.0
2011-09-15 11:45:00,41.35,41.36,41.32,41.33,17600.0,32.4746,32.4825,32.4511,32.4589,17600.0
2011-09-15 11:50:00,41.34,41.37,41.33,41.34,21400.0,32.4668,32.4904,32.4589,32.4668,21400.0
2011-09-15 11:55:00,41.33,41.37,41.33,41.37,13500.0,32.4589,32.4904,32.4589,32.4904,13500.0
2011-09-15 12:00:00,41.37,41.38,41.34,41.37,13700.0,32.4904,32.4982,32.4668,32.4904,13700.0
2011-09-15 12:05:00,41.36,41.41,41.35,41.39,18600.0,32.4825,32.5218,32.4746,32.5061,18600.0
2011-09-15 12:10:00,41.4,41.43,41.37,41.4,18900.0,32.5139,32.5375,32.4904,32.5139,18900.0
2011-09-15 12:15:00,41.41,41.47,41.41,41.47,14000.0,32.5218,32.5689,32.5218,32.5689,14000.0
2011-09-15 12:20:00,41.47,41.47,41.41,41.41,12200.0,32.5689,32.5689,32.5218,32.5218,12200.0
2011-09-15 12:25:00,41.42,41.44,41.41,41.43,8900.0,32.5296,32.5453,32.5218,32.5375,8900.0
2011-09-15 12:30:00,41.43,41.48,41.42,41.47,16400.0,32.5375,32.5767,32.5296,32.5689,16400.0
2011-09-15 12:35:00,41.46,41.5,41.46,41.49,7200.0,32.561,32.5925,32.561,32.5846,7200.0
2011-09-15 12:40:00,41.5,41.51,41.48,41.49,5100.0,32.5925,32.6003,32.5767,32.5846,5100.0
2011-09-15 12:45:00,41.48,41.5,41.47,41.5,10000.0,32.5767,32.5925,32.5689,32.5925,10000.0
2011-09-15 12:50:00,41.5,41.5,41.46,41.46,9800.0,32.5925,32.5925,32.561,32.561,9800.0
2011-09-15 12:55:00,41.46,41.47,41.44,41.46,8600.0,32.561,32.5689,32.5453,32.561,8600.0
2011-09-15 13:00:00,41.46,41.49,41.44,41.49,17600.0,32.561,32.5846,32.5453,32.5846,17600.0
2011-09-15 13:05:00,41.49,41.51,41.48,41.5,11500.0,32.5846,32.6003,32.5767,32.5925,11500.0
2011-09-15 13:10:00,41.49,41.52,41.49,41.5,19300.0,32.5846,32.6082,32.5846,32.5925,19300.0
2011-09-15 13:15:00,41.51,41.53,41.51,41.52,9100.0,32.6003,32.616,32.6003,32.6082,9100.0
2011-09-15 13:20:00,41.51,41.54,41.51,41.54,6900.0,32.6003,32.6239,32.6003,32.6239,6900.0
2011-09-15 13:25:00,41.54,41.54,41.53,41.53,4400.0,32.6239,32.6239,32.616,32.616,4400.0
2011-09-15 13:30:00,41.53,41.54,41.52,41.54,18200.0,32.616,32.6239,32.6082,32.6239,18200.0
2011-09-15 13:35:00,41.55,41.55,41.51,41.52,12300.0,32.6317,32.6317,32.6003,32.6082,12300.0
2011-09-15 13:40:00,41.52,41.57,41.52,41.57,15500.0,32.6082,32.6474,32.6082,32.6474,15500.0
2011-09-15 13:45:00,41.56,41.59,41.53,41.55,36100.0,32.6396,32.6631,32.616,32.6317,36100.0
2011-09-15 13:50:00,41.54,41.6,41.53,41.6,7600.0,32.6239,32.671,32.616,32.671,7600.0
2011-09-15 13:55:00,41.59,41.62,41.57,41.61,14600.0,32.6631,32.6867,32.6474,32.6788,14600.0
2011-09-15 14:00:00,41.61,41.64,41.59,41.61,12500.0,32.6788,32.7024,32.6631,32.6788,12500.0
2011-09-15 14:05:00,41.61,41.62,41.58,41.61,11800.0,32.6788,32.6867,32.6553,32.6788,11800.0
2011-09-15 14:10:00,41.6,41.65,41.59,41.6,24800.0,32.671,32.7103,32.6631,32.671,24800.0
2011-09-15 14:15:00,41.61,41.61,41.57,41.57,7100.0,32.6788,32.6788,32.6474,32.6474,7100.0
2011-09-15 14:20:00,41.56,41.57,41.47,41.47,18800.0,32.6396,32.6474,32.5689,32.5689,18800.0
2011-09-15 14:25:00,41.48,41.49,41.47,41.47,14300.0,32.5767,32.5846,32.5689,32.5689,14300.0
2011-09-15 14:30:00,41.48,41.51,41.48,41.51,11400.0,32.5767,32.6003,32.5767,32.6003,11400.0
2011-09-15 14:35:00,41.51,41.51,41.46,41.48,23300.0,32.6003,32.6003,32.561,32.5767,23300.0
2011-09-15 14:40:00,41.48,41.5,41.47,41.5,14400.0,32.5767,32.5925,32.5689,32.5925,14400.0
2011-09-15 14:45:00,41.49,41.52,41.48,41.5,29100.0,32.5846,32.6082,32.5767,32.5925,29100.0
2011-09-15 14:50:00,41.5,41.5,41.48,41.49,17900.0,32.5925,32.5925,32.5767,32.5846,17900.0
2011-09-15 14:55:00,41.5,41.51,41.49,41.51,30200.0,32.5925,32.6003,32.5846,32.6003,30200.0
2011-09-15 15:00:00,41.51,41.52,41.5,41.51,29100.0,32.6003,32.6082,32.5925,32.6003,29100.0
2011-09-15 15:05:00,41.51,41.53,41.51,41.52,31300.0,32.6003,32.616,32.6003,32.6082,31300.0
2011-09-15 15:10:00,41.52,41.53,41.51,41.52,55200.0,32.6082,32.616,32.6003,32.6082,55200.0
2011-09-15 15:15:00,41.51,41.52,41.43,41.43,25000.0,32.6003,32.6082,32.5375,32.5375,25000.0
2011-09-15 15:20:00,41.44,41.45,41.41,41.45,27400.0,32.5453,32.5532,32.5218,32.5532,27400.0
2011-09-15 15:25:00,41.44,41.45,41.34,41.36,35400.0,32.5453,32.5532,32.4668,32.4825,35400.0
2011-09-15 15:30:00,41.36,41.41,41.34,41.4,57300.0,32.4825,32.5218,32.4668,32.5139,57300.0
2011-09-15 15:35:00,41.4,41.44,41.39,41.43,47800.0,32.5139,32.5453,32.5061,32.5375,47800.0
2011-09-15 15:40:00,41.43,41.51,41.41,41.51,88100.0,32.5375,32.6003,32.5218,32.6003,88100.0
2011-09-15 15:45:00,41.51,41.53,41.48,41.5,150500.0,32.6003,32.616,32.5767,32.5925,150500.0
2011-09-15 15:50:00,41.5,41.53,41.48,41.5,163800.0,32.5925,32.616,32.5767,32.5925,163800.0
2011-09-15 15:55:00,41.5,41.53,41.48,41.53,191500.0,32.5925,32.616,32.5767,32.616,191500.0
2011-09-16 09:30:00,41.69,41.88,41.64,41.75,636200.0,32.7417,32.8909,32.7024,32.7888,636200.0
2011-09-16 09:35:00,41.8,41.97,41.73,41.93,30800.0,32.8281,32.9616,32.7731,32.9302,30800.0
2011-09-16 09:40:00,41.94,42.15,41.94,42.1,40400.0,32.938,33.1029,32.938,33.0637,40400.0
2011-09-16 09:45:00,42.1,42.13,41.99,42.07,25700.0,33.0637,33.0872,32.9773,33.0401,25700.0
2011-09-16 09:50:00,42.1,42.25,42.07,42.22,44100.0,33.0637,33.1815,33.0401,33.1579,44100.0
2011-09-16 09:55:00,42.22,42.23,42.07,42.1,25400.0,33.1579,33.1658,33.0401,33.0637,25400.0
2011-09-16 10:00:00,42.11,42.18,42.01,42.03,44900.0,33.0715,33.1265,32.993,33.0087,44900.0
2011-09-16 10:05:00,42.02,42.11,41.99,42.11,60900.0,33.0008,33.0715,32.9773,33.0715,60900.0
2011-09-16 10:10:00,42.11,42.28,42.1,42.28,44900.0,33.0715,33.205,33.0637,33.205,44900.0
2011-09-16 10:15:00,42.29,42.38,42.28,42.38,29400.0,33.2129,33.2836,33.205,33.2836,29400.0
2011-09-16 10:20:00,42.37,42.39,42.32,42.35,35700.0,33.2757,33.2914,33.2364,33.26,35700.0
2011-09-16 10:25:00,42.36,42.38,42.33,42.36,33100.0,33.2679,33.2836,33.2443,33.2679,33100.0
2011-09-16 10:30:00,42.37,42.38,42.33,42.38,32400.0,33.2757,33.2836,33.2443,33.2836,32400.0
2011-09-16 10:35:00,42.38,42.38,42.27,42.29,41900.0,33.2836,33.2836,33.1972,33.2129,41900.0
2011-09-16 10:40:00,42.29,42.38,42.28,42.33,29400.0,33.2129,33.2836,33.205,33.2443,29400.0
2011-09-16 10:45:00,42.34,42.34,42.26,42.33,23800.0,33.2522,33.2522,33.1893,33.2443,23800.0
2011-09-16 10:50:00,42.33,42.34,42.28,42.29,33600.0,33.2443,33.2522,33.205,33.2129,33600.0
2011-09-16 10:55:00,42.3,42.32,42.21,42.32,27400.0,33.2207,33.2364,33.1501,33.2364,27400.0
2011-09-16 11:00:00,42.32,42.43,42.32,42.43,38200.0,33.2364,33.3228,33.2364,33.3228,38200.0
2011-09-16 11:05:00,42.43,42.48,42.43,42.46,37100.0,33.3228,33.3621,33.3228,33.3464,37100.0
2011-09-16 11:10:00,42.46,42.52,42.45,42.5,36600.0,33.3464,33.3935,33.3385,33.3778,36600.0
2011-09-16 11:15:00,42.5,42.52,42.46,42.46,22900.0,33.3778,33.3935,33.3464,33.3464,22900.0
2011-09-16 11:20:00,42.46,42.47,42.42,42.45,54600.0,33.3464,33.3543,33.315,33.3385,54600.0
2011-09-16 11:25:00,42.46,42.52,42.43,42.52,36000.0,33.3464,33.3935,33.3228,33.3935,36000.0
2011-09-16 11:30:00,42.51,42.51,42.38,42.43,63000.0,33.3857,33.3857,33.2836,33.3228,63000.0
2011-09-16 11:35:00,42.44,42.44,42.35,42.38,38700.0,33.3307,33.3307,33.26,33.2836,38700.0
2011-09-16 11:40:00,42.38,42.49,42.37,42.49,28400.0,33.2836,33.37,33.2757,33.37,28400.0
2011-09-16 11:45:00,42.49,42.5,42.47,42.49,12400.0,33.37,33.3778,33.3543,33.37,12400.0
2011-09-16 11:50:00,42.49,42.54,42.47,42.53,26600.0,33.37,33.4092,33.3543,33.4014,26600.0
2011-09-16 11:55:00,42.53,42.56,42.5,42.51,24000.0,33.4014,33.4249,33.3778,33.3857,24000.0
2011-09-16 12:00:00,42.5,42.58,42.49,42.58,20900.0,33.3778,33.4406,33.37,33.4406,20900.0
2011-09-16 12:05:00,42.58,42.58,42.57,42.58,11900.0,33.4406,33.4406,33.4328,33.4406,11900.0
2011-09-16 12:10:00,42.58,42.58,42.53,42.57,33900.0,33.4406,33.4406,33.4014,33.4328,33900.0
2011-09-16 12:15:00,42.56,42.59,42.56,42.59,21500.0,33.4249,33.4485,33.4249,33.4485,21500.0
2011-09-16 12:20:00,42.59,42.59,42.56,42.57,15000.0,33.4485,33.4485,33.4249,33.4328,15000.0
2011-09-16 12:25:00,42.58,42.58,42.51,42.52,26800.0,33.4406,33.4406,33.3857,33.3935,26800.0
2011-09-16 12:30:00,42.53,42.56,42.51,42.55,11300.0,33.4014,33.4249,33.3857,33.4171,11300.0
2011-09-16 12:35:00,42.55,42.64,42.55,42.64,20900.0,33.4171,33.4878,33.4171,33.4878,20900.0
2011-09-16 12:40:00,42.63,42.66,42.62,42.65,15100.0,33.4799,33.5035,33.4721,33.4956,15100.0
2011-09-16 12:45:00,42.64,42.67,42.62,42.63,19400.0,33.4878,33.5113,33.4721,33.4799,19400.0
2011-09-16 12:50:00,42.62,42.63,42.61,42.63,8700.0,33.4721,33.4799,33.4642,33.4799,8700.0
2011-09-16 12:55:00,42.63,42.65,42.63,42.65,7100.0,33.4799,33.4956,33.4799,33.4956,7100.0
2011-09-16 13:00:00,42.64,42.65,42.59,42.61,23200.0,33.4878,33.4956,33.4485,33.4642,23200.0
2011-09-16 13:05:00,42.61,42.65,42.6,42.63,26600.0,33.4642,33.4956,33.4563,33.4799,26600.0
2011-09-16 13:10:00,42.63,42.65,42.62,42.64,14700.0,33.4799,33.4956,33.4721,33.4878,14700.0
2011-09-16 13:15:00,42.65,42.65,42.61,42.62,17200.0,33.4956,33.4956,33.4642,33.4721,17200.0
2011-09-16 13:20:00,42.61,42.62,42.56,42.58,30000.0,33.4642,33.4721,33.4249,33.4406,30000.0
2011-09-16 13:25:00,42.57,42.57,42.5,42.51,29600.0,33.4328,33.4328,33.3778,33.3857,29600.0
2011-09-16 13:30:00,42.51,42.53,42.45,42.46,19400.0,33.3857,33.4014,33.3385,33.3464,19400.0
2011-09-16 13:35:00,42.46,42.49,42.4,42.48,33800.0,33.3464,33.37,33.2993,33.3621,33800.0
2011-09-16 13:40:00,42.48,42.48,42.45,42.47,5300.0,33.3621,33.3621,33.3385,33.3543,5300.0
2011-09-16 13:45:00,42.47,42.47,42.44,42.44,10100.0,33.3543,33.3543,33.3307,33.3307,10100.0
2011-09-16 13:50:00,42.44,42.46,42.44,42.45,7800.0,33.3307,33.3464,33.3307,33.3385,7800.0
2011-09-16 13:55:00,42.45,42.47,42.44,42.45,12700.0,33.3385,33.3543,33.3307,33.3385,12700.0
2011-09-16 14:00:00,42.44,42.46,42.42,42.42,17200.0,33.3307,33.3464,33.315,33.315,17200.0
2011-09-16 14:05:00,42.43,42.43,42.37,42.38,27200.0,33.3228,33.3228,33.2757,33.2836,27200.0
2011-09-16 14:10:00,42.38,42.42,42.37,42.4,18600.0,33.2836,33.315,33.2757,33.2993,18600.0
2011-09-16 14:15:00,42.4,42.41,42.36,42.39,31100.0,33.2993,33.3071,33.2679,33.2914,31100.0
2011-09-16 14:20:00,42.38,42.38,42.32,42.33,21500.0,33.2836,33.2836,33.2364,33.2443,21500.0
2011-09-16 14:25:00,42.33,42.33,42.3,42.31,11700.0,33.2443,33.2443,33.2207,33.2286,11700.0
2011-09-16 14:30:00,42.31,42.34,42.28,42.34,22700.0,33.2286,33.2522,33.205,33.2522,22700.0
2011-09-16 14:35:00,42.35,42.38,42.34,42.37,22500.0,33.26,33.2836,33.2522,33.2757,22500.0
2011-09-16 14:40:00,42.38,42.38,42.29,42.3,22500.0,33.2836,33.2836,33.2129,33.2207,22500.0
2011-09-16 14:45:00,42.3,42.33,42.28,42.32,14500.0,33.2207,33.2443,33.205,33.2364,14500.0
2011-09-16 14:50:00,42.33,42.4,42.32,42.4,20600.0,33.2443,33.2993,33.2364,33.2993,20600.0
2011-09-16 14:55:00,42.4,42.41,42.38,42.4,23100.0,33.2993,33.3071,33.2836,33.2993,23100.0
2011-09-16 15:00:00,42.4,42.47,42.39,42.46,30600.0,33.2993,33.3543,33.2914,33.3464,30600.0
2011-09-16 15:05:00,42.47,42.47,42.43,42.43,30600.0,33.3543,33.3543,33.3228,33.3228,30600.0
2011-09-16 15:10:00,42.43,42.45,42.42,42.45,19500.0,33.3228,33.3385,33.315,33.3385,19500.0
2011-09-16 15:15:00,42.45,42.45,42.43,42.45,20300.0,33.3385,33.3385,33.3228,33.3385,20300.0
2011-09-16 15:20:00,42.45,42.45,42.43,42.44,22500.0,33.3385,33.3385,33.3228,33.3307,22500.0
2011-09-16 15:25:00,42.43,42.47,42.42,42.46,57200.0,33.3228,33.3543,33.315,33.3464,57200.0
2011-09-16 15:30:00,42.46,42.52,42.45,42.52,52700.0,33.3464,33.3935,33.3385,33.3935,52700.0
2011-09-16 15:35:00,42.52,42.52,42.46,42.46,47900.0,33.3935,33.3935,33.3464,33.3464,47900.0
2011-09-16 15:40:00,42.46,42.53,42.46,42.52,64000.0,33.3464,33.4014,33.3464,33.3935,64000.0
2011-09-16 15:45:00,42.51,42.55,42.49,42.53,127400.0,33.3857,33.4171,33.37,33.4014,127400.0
2011-09-16 15:50:00,42.52,42.54,42.5,42.51,67000.0,33.3935,33.4092,33.3778,33.3857,67000.0
2011-09-16 15:55:00,42.51,42.6,42.51,42.56,247200.0,33.3857,33.4563,33.3857,33.4249,247200.0
2011-09-19 09:30:00,42.18,42.18,41.97,42.13,43000.0,33.1265,33.1265,32.9616,33.0872,43000.0
2011-09-19 09:35:00,42.12,42.34,42.12,42.31,10400.0,33.0794,33.2522,33.0794,33.2286,10400.0
2011-09-19 09:40:00,42.27,42.29,42.12,42.12,21800.0,33.1972,33.2129,33.0794,33.0794,21800.0
2011-09-19 09:45:00,42.13,42.21,42.06,42.06,21600.0,33.0872,33.1501,33.0323,33.0323,21600.0
2011-09-19 09:50:00,42.08,42.13,42.06,42.13,23000.0,33.048,33.0872,33.0323,33.0872,23000.0
2011-09-19 09:55:00,42.11,42.27,42.09,42.19,53500.0,33.0715,33.1972,33.0558,33.1344,53500.0
2011-09-19 10:00:00,42.19,42.34,42.19,42.24,45700.0,33.1344,33.2522,33.1344,33.1736,45700.0
2011-09-19 10:05:00,42.25,42.28,42.22,42.23,15500.0,33.1815,33.205,33.1579,33.1658,15500.0
2011-09-19 10:10:00,42.23,42.28,42.23,42.26,19000.0,33.1658,33.205,33.1658,33.1893,19000.0
2011-09-19 10:15:00,42.25,42.31,42.23,42.31,50600.0,33.1815,33.2286,33.1658,33.2286,50600.0
2011-09-19 10:20:00,42.31,42.33,42.28,42.33,11600.0,33.2286,33.2443,33.205,33.2443,11600.0
2011-09-19 10:25:00,42.32,42.39,42.3,42.32,20300.0,33.2364,33.2914,33.2207,33.2364,20300.0
2011-09-19 10:30:00,42.32,42.38,42.3,42.38,71300.0,33.2364,33.2836,33.2207,33.2836,71300.0
2011-09-19 10:35:00,42.37,42.42,42.27,42.27,23700.0,33.2757,33.315,33.1972,33.1972,23700.0
2011-09-19 10:40:00,42.27,42.29,42.23,42.24,23000.0,33.1972,33.2129,33.1658,33.1736,23000.0
2011-09-19 10:45:00,42.24,42.27,42.21,42.26,20700.0,33.1736,33.1972,33.1501,33.1893,20700.0
2011-09-19 10:50:00,42.25,42.3,42.24,42.27,34100.0,33.1815,33.2207,33.1736,33.1972,34100.0
2011-09-19 10:55:00,42.27,42.28,42.18,42.2,29300.0,33.1972,33.205,33.1265,33.1422,29300.0
2011-09-19 11:00:00,42.18,42.2,42.15,42.18,24600.0,33.1265,33.1422,33.1029,33.1265,24600.0
2011-09-19 11:05:00,42.17,42.2,42.09,42.1,15600.0,33.1186,33.1422,33.0558,33.0637,15600.0
2011-09-19 11:10:00,42.1,42.1,42.05,42.08,16900.0,33.0637,33.0637,33.0244,33.048,16900.0
2011-09-19 11:15:00,42.09,42.13,42.08,42.1,15900.0,33.0558,33.0872,33.048,33.0637,15900.0
2011-09-19 11:20:00,42.1,42.1,42.05,42.09,37500.0,33.0637,33.0637,33.0244,33.0558,37500.0
2011-09-19 11:25:00,42.09,42.13,42.05,42.11,22500.0,33.0558,33.0872,33.0244,33.0715,22500.0
2011-09-19 11:30:00,42.11,42.16,42.1,42.14,20600.0,33.0715,33.1108,33.0637,33.0951,20600.0
2011-09-19 11:35:00,42.14,42.16,42.12,42.13,13100.0,33.0951,33.1108,33.0794,33.0872,13100.0
2011-09-19 11:40:00,42.13,42.13,42.05,42.08,20200.0,33.0872,33.0872,33.0244,33.048,20200.0
2011-09-19 11:45:00,42.09,42.19,42.08,42.15,23300.0,33.0558,33.1344,33.048,33.1029,23300.0
2011-09-19 11:50:00,42.15,42.15,42.11,42.13,15500.0,33.1029,33.1029,33.0715,33.0872,15500.0
2011-09-19 11:55:00,42.14,42.15,42.1,42.11,13300.0,33.0951,33.1029,33.0637,33.0715,13300.0
2011-09-19 12:00:00,42.11,42.13,42.09,42.12,10600.0,33.0715,33.0872,33.0558,33.0794,10600.0
2011-09-19 12:05:00,42.12,42.16,42.11,42.14,17800.0,33.0794,33.1108,33.0715,33.0951,17800.0
2011-09-19 12:10:00,42.15,42.22,42.14,42.2,18900.0,33.1029,33.1579,33.0951,33.1422,18900.0
2011-09-19 12:15:00,42.2,42.22,42.18,42.19,11900.0,33.1422,33.1579,33.1265,33.1344,11900.0
2011-09-19 12:20:00,42.19,42.22,42.16,42.18,19400.0,33.1344,33.1579,33.1108,33.1265,19400.0
2011-09-19 12:25:00,42.18,42.2,42.16,42.16,8700.0,33.1265,33.1422,33.1108,33.1108,8700.0
2011-09-19 12:30:00,42.16,42.16,42.13,42.15,13200.0,33.1108,33.1108,33.0872,33.1029,13200.0
2011-09-19 12:35:00,42.15,42.15,42.09,42.1,8600.0,33.1029,33.1029,33.0558,33.0637,8600.0
2011-09-19 12:40:00,42.11,42.11,42.08,42.1,8900.0,33.0715,33.0715,33.048,33.0637,8900.0
2011-09-19 12:45:00,42.1,42.13,42.07,42.12,16900.0,33.0637,33.0872,33.0401,33.0794,16900.0
2011-09-19 12:50:00,42.12,42.13,42.09,42.1,13400.0,33.0794,33.0872,33.0558,33.0637,13400.0
2011-09-19 12:55:00,42.1,42.15,42.09,42.14,13000.0,33.0637,33.1029,33.0558,33.0951,13000.0
2011-09-19 13:00:00,42.14,42.14,42.07,42.09,14300.0,33.0951,33.0951,33.0401,33.0558,14300.0
2011-09-19 13:05:00,42.09,42.12,42.07,42.1,10300.0,33.0558,33.0794,33.0401,33.0637,10300.0
2011-09-19 13:10:00,42.09,42.1,42.06,42.07,8500.0,33.0558,33.0637,33.0323,33.0401,8500.0
2011-09-19 13:15:00,42.08,42.09,42.04,42.06,15200.0,33.048,33.0558,33.0165,33.0323,15200.0
2011-09-19 13:20:00,42.06,42.08,42.05,42.07,13900.0,33.0323,33.048,33.0244,33.0401,13900.0
2011-09-19 13:25:00,42.07,42.07,42.02,42.05,18900.0,33.0401,33.0401,33.0008,33.0244,18900.0
2011-09-19 13:30:00,42.04,42.06,42.02,42.04,15900.0,33.0165,33.0323,33.0008,33.0165,15900.0
2011-09-19 13:35:00,42.04,42.05,42.01,42.02,14200.0,33.0165,33.0244,32.993,33.0008,14200.0
2011-09-19 13:40:00,42.03,42.03,42.01,42.03,9000.0,33.0087,33.0087,32.993,33.0087,9000.0
2011-09-19 13:45:00,42.03,42.06,42.02,42.05,28300.0,33.0087,33.0323,33.0008,33.0244,28300.0
2011-09-19 13:50:00,42.06,42.06,42.05,42.06,13700.0,33.0323,33.0323,33.0244,33.0323,13700.0
2011-09-19 13:55:00,42.06,42.07,42.05,42.05,11900.0,33.0323,33.0401,33.0244,33.0244,11900.0
2011-09-19 14:00:00,42.05,42.06,42.02,42.03,11500.0,33.0244,33.0323,33.0008,33.0087,11500.0
2011-09-19 14:05:00,42.03,42.13,42.03,42.09,25200.0,33.0087,33.0872,33.0087,33.0558,25200.0
2011-09-19 14:10:00,42.1,42.14,42.09,42.1,31700.0,33.0637,33.0951,33.0558,33.0637,31700.0
2011-09-19 14:15:00,42.11,42.15,42.11,42.13,15600.0,33.0715,33.1029,33.0715,33.0872,15600.0
2011-09-19 14:20:00,42.12,42.16,42.12,42.12,20700.0,33.0794,33.1108,33.0794,33.0794,20700.0
2011-09-19 14:25:00,42.12,42.12,42.05,42.06,27100.0,33.0794,33.0794,33.0244,33.0323,27100.0
2011-09-19 14:30:00,42.07,42.1,42.05,42.06,17100.0,33.0401,33.0637,33.0244,33.0323,17100.0
2011-09-19 14:35:00,42.05,42.11,42.04,42.1,21300.0,33.0244,33.0715,33.0165,33.0637,21300.0
2011-09-19 14:40:00,42.1,42.17,42.1,42.13,19200.0,33.0637,33.1186,33.0637,33.0872,19200.0
2011-09-19 14:45:00,42.12,42.15,42.09,42.12,12600.0,33.0794,33.1029,33.0558,33.0794,12600.0
2011-09-19 14:50:00,42.12,42.19,42.12,42.17,36700.0,33.0794,33.1344,33.0794,33.1186,36700.0
2011-09-19 14:55:00,42.17,42.17,42.1,42.1,12800.0,33.1186,33.1186,33.0637,33.0637,12800.0
2011-09-19 15:00:00,42.1,42.13,42.07,42.09,19900.0,33.0637,33.0872,33.0401,33.0558,19900.0
2011-09-19 15:05:00,42.09,42.1,42.05,42.07,13400.0,33.0558,33.0637,33.0244,33.0401,13400.0
2011-09-19 15:10:00,42.08,42.2,42.08,42.18,59800.0,33.048,33.1422,33.048,33.1265,59800.0
2011-09-19 15:15:00,42.18,42.27,42.16,42.19,44300.0,33.1265,33.1972,33.1108,33.1344,44300.0
2011-09-19 15:20:00,42.19,42.3,42.17,42.25,43900.0,33.1344,33.2207,33.1186,33.1815,43900.0
2011-09-19 15:25:00,42.25,42.27,42.22,42.27,34400.0,33.1815,33.1972,33.1579,33.1972,34400.0
2011-09-19 15:30:00,42.28,42.36,42.27,42.33,51600.0,33.205,33.2679,33.1972,33.2443,51600.0
2011-09-19 15:35:00,42.33,42.38,42.3,42.36,30300.0,33.2443,33.2836,33.2207,33.2679,30300.0
2011-09-19 15:40:00,42.34,42.38,42.31,42.37,31100.0,33.2522,33.2836,33.2286,33.2757,31100.0
2011-09-19 15:45:00,42.38,42.38,42.26,42.28,75800.0,33.2836,33.2836,33.1893,33.205,75800.0
2011-09-19 15:50:00,42.27,42.28,42.23,42.26,62600.0,33.1972,33.205,33.1658,33.1893,62600.0
2011-09-19 15:55:00,42.26,42.32,42.21,42.21,131900.0,33.1893,33.2364,33.1501,33.1501,131900.0
2011-09-20 09:30:00,42.42,42.52,42.42,42.51,22300.0,33.315,33.3935,33.315,33.3857,22300.0
2011-09-20 09:35:00,42.48,42.7,42.48,42.6,17600.0,33.3621,33.5349,33.3621,33.4563,17600.0
2011-09-20 09:40:00,42.59,42.69,42.52,42.52,8000.0,33.4485,33.527,33.3935,33.3935,8000.0
2011-09-20 09:45:00,42.52,42.53,42.45,42.49,11300.0,33.3935,33.4014,33.3385,33.37,11300.0
2011-09-20 09:50:00,42.47,42.5,42.42,42.44,10200.0,33.3543,33.3778,33.315,33.3307,10200.0
2011-09-20 09:55:00,42.43,42.47,42.42,42.47,8900.0,33.3228,33.3543,33.315,33.3543,8900.0
2011-09-20 10:00:00,42.46,42.5,42.45,42.45,17800.0,33.3464,33.3778,33.3385,33.3385,17800.0
2011-09-20 10:05:00,42.45,42.52,42.44,42.51,11800.0,33.3385,33.3935,33.3307,33.3857,11800.0
2011-09-20 10:10:00,42.49,42.51,42.45,42.51,12800.0,33.37,33.3857,33.3385,33.3857,12800.0
2011-09-20 10:15:00,42.52,42.59,42.5,42.52,24000.0,33.3935,33.4485,33.3778,33.3935,24000.0
2011-09-20 10:20:00,42.53,42.6,42.5,42.57,15500.0,33.4014,33.4563,33.3778,33.4328,15500.0
2011-09-20 10:25:00,42.56,42.59,42.52,42.58,13100.0,33.4249,33.4485,33.3935,33.4406,13100.0
2011-09-20 10:30:00,42.58,42.63,42.54,42.58,19000.0,33.4406,33.4799,33.4092,33.4406,19000.0
2011-09-20 10:35:00,42.58,42.75,42.58,42.73,32100.0,33.4406,33.5742,33.4406,33.5584,32100.0
2011-09-20 10:40:00,42.73,42.79,42.73,42.79,13700.0,33.5584,33.6056,33.5584,33.6056,13700.0
2011-09-20 10:45:00,42.79,42.83,42.77,42.81,24700.0,33.6056,33.637,33.5899,33.6213,24700.0
2011-09-20 10:50:00,42.8,42.91,42.8,42.91,34400.0,33.6134,33.6998,33.6134,33.6998,34400.0
2011-09-20 10:55:00,42.91,42.97,42.87,42.97,25200.0,33.6998,33.7469,33.6684,33.7469,25200.0
2011-09-20 11:00:00,42.99,43.08,42.98,43.07,30900.0,33.7626,33.8333,33.7548,33.8255,30900.0
2011-09-20 11:05:00,43.08,43.16,43.07,43.16,33800.0,33.8333,33.8962,33.8255,33.8962,33800.0
2011-09-20 11:10:00,43.16,43.16,43.06,43.13,26400.0,33.8962,33.8962,33.8176,33.8726,26400.0
2011-09-20 11:15:00,43.14,43.14,43.08,43.11,25100.0,33.8804,33.8804,33.8333,33.8569,25100.0
2011-09-20 11:20:00,43.11,43.13,43.05,43.11,38700.0,33.8569,33.8726,33.8098,33.8569,38700.0
2011-09-20 11:25:00,43.11,43.19,43.07,43.19,26700.0,33.8569,33.9197,33.8255,33.9197,26700.0
2011-09-20 11:30:00,43.18,43.21,43.12,43.15,15600.0,33.9119,33.9354,33.8647,33.8883,15600.0
2011-09-20 11:35:00,43.16,43.2,43.16,43.16,9600.0,33.8962,33.9276,33.8962,33.8962,9600.0
2011-09-20 11:40:00,43.16,43.2,43.14,43.16,19300.0,33.8962,33.9276,33.8804,33.8962,19300.0
2011-09-20 11:45:00,43.16,43.17,43.14,43.16,10500.0,33.8962,33.904,33.8804,33.8962,10500.0
2011-09-20 11:50:00,43.16,43.17,43.11,43.12,14300.0,33.8962,33.904,33.8569,33.8647,14300.0
2011-09-20 11:55:00,43.12,43.14,43.05,43.05,10900.0,33.8647,33.8804,33.8098,33.8098,10900.0
2011-09-20 12:00:00,43.05,43.05,43.02,43.04,8400.0,33.8098,33.8098,33.7862,33.8019,8400.0
2011-09-20 12:05:00,43.04,43.07,43.03,43.06,12100.0,33.8019,33.8255,33.7941,33.8176,12100.0
2011-09-20 12:10:00,43.06,43.07,43.05,43.07,8600.0,33.8176,33.8255,33.8098,33.8255,8600.0
2011-09-20 12:15:00,43.07,43.14,43.07,43.12,11100.0,33.8255,33.8804,33.8255,33.8647,11100.0
2011-09-20 12:20:00,43.12,43.19,43.12,43.16,12800.0,33.8647,33.9197,33.8647,33.8962,12800.0
2011-09-20 12:25:00,43.16,43.18,43.15,43.15,10200.0,33.8962,33.9119,33.8883,33.8883,10200.0
2011-09-20 12:30:00,43.15,43.17,43.14,43.16,5400.0,33.8883,33.904,33.8804,33.8962,5400.0
2011-09-20 12:35:00,43.17,43.17,43.08,43.11,10100.0,33.904,33.904,33.8333,33.8569,10100.0
2011-09-20 12:40:00,43.1,43.1,43.08,43.1,9100.0,33.849,33.849,33.8333,33.849,9100.0
2011-09-20 12:45:00,43.1,43.14,43.1,43.12,6400.0,33.849,33.8804,33.849,33.8647,6400.0
2011-09-20 12:50:00,43.14,43.23,43.13,43.23,12000.0,33.8804,33.9511,33.8726,33.9511,12000.0
2011-09-20 12:55:00,43.23,43.26,43.23,43.25,8100.0,33.9511,33.9747,33.9511,33.9668,8100.0
2011-09-20 13:00:00,43.24,43.28,43.22,43.28,14400.0,33.959,33.9904,33.9433,33.9904,14400.0
2011-09-20 13:05:00,43.28,43.28,43.24,43.27,9700.0,33.9904,33.9904,33.959,33.9825,9700.0
2011-09-20 13:10:00,43.28,43.34,43.28,43.33,11300.0,33.9904,34.0375,33.9904,34.0297,11300.0
2011-09-20 13:15:00,43.34,43.35,43.33,43.35,18300.0,34.0375,34.0454,34.0297,34.0454,18300.0
2011-09-20 13:20:00,43.35,43.39,43.34,43.38,11100.0,34.0454,34.0768,34.0375,34.0689,11100.0
2011-09-20 13:25:00,43.38,43.41,43.35,43.41,15600.0,34.0689,34.0925,34.0454,34.0925,15600.0
2011-09-20 13:30:00,43.4,43.41,43.36,43.37,20600.0,34.0846,34.0925,34.0532,34.0611,20600.0
2011-09-20 13:35:00,43.35,43.37,43.32,43.33,27700.0,34.0454,34.0611,34.0218,34.0297,27700.0
2011-09-20 13:40:00,43.33,43.34,43.32,43.34,22500.0,34.0297,34.0375,34.0218,34.0375,22500.0
2011-09-20 13:45:00,43.34,43.36,43.34,43.36,12100.0,34.0375,34.0532,34.0375,34.0532,12100.0
2011-09-20 13:50:00,43.37,43.37,43.34,43.36,23800.0,34.0611,34.0611,34.0375,34.0532,23800.0
2011-09-20 13:55:00,43.37,43.4,43.36,43.38,23700.0,34.0611,34.0846,34.0532,34.0689,23700.0
2011-09-20 14:00:00,43.37,43.38,43.32,43.35,25400.0,34.0611,34.0689,34.0218,34.0454,25400.0
2011-09-20 14:05:00,43.36,43.41,43.34,43.41,14200.0,34.0532,34.0925,34.0375,34.0925,14200.0
2011-09-20 14:10:00,43.41,43.44,43.41,43.43,24900.0,34.0925,34.1161,34.0925,34.1082,24900.0
2011-09-20 14:15:00,43.43,43.44,43.39,43.44,21500.0,34.1082,34.1161,34.0768,34.1161,21500.0
2011-09-20 14:20:00,43.43,43.45,43.42,43.45,16000.0,34.1082,34.1239,34.1003,34.1239,16000.0
2011-09-20 14:25:00,43.45,43.48,43.43,43.47,42500.0,34.1239,34.1475,34.1082,34.1396,42500.0
2011-09-20 14:30:00,43.47,43.47,43.37,43.4,34800.0,34.1396,34.1396,34.0611,34.0846,34800.0
2011-09-20 14:35:00,43.4,43.43,43.36,43.41,23400.0,34.0846,34.1082,34.0532,34.0925,23400.0
2011-09-20 14:40:00,43.42,43.42,43.38,43.41,30200.0,34.1003,34.1003,34.0689,34.0925,30200.0
2011-09-20 14:45:00,43.41,43.42,43.39,43.41,26700.0,34.0925,34.1003,34.0768,34.0925,26700.0
2011-09-20 14:50:00,43.4,43.44,43.38,43.44,27600.0,34.0846,34.1161,34.0689,34.1161,27600.0
2011-09-20 14:55:00,43.44,43.44,43.35,43.36,24500.0,34.1161,34.1161,34.0454,34.0532,24500.0
2011-09-20 15:00:00,43.35,43.38,43.29,43.29,76600.0,34.0454,34.0689,33.9982,33.9982,76600.0
2011-09-20 15:05:00,43.29,43.34,43.29,43.29,41800.0,33.9982,34.0375,33.9982,33.9982,41800.0
2011-09-20 15:10:00,43.3,43.32,43.24,43.24,35000.0,34.0061,34.0218,33.959,33.959,35000.0
2011-09-20 15:15:00,43.25,43.26,43.21,43.24,20400.0,33.9668,33.9747,33.9354,33.959,20400.0
2011-09-20 15:20:00,43.23,43.25,43.21,43.21,17000.0,33.9511,33.9668,33.9354,33.9354,17000.0
2011-09-20 15:25:00,43.21,43.22,43.18,43.18,19900.0,33.9354,33.9433,33.9119,33.9119,19900.0
2011-09-20 15:30:00,43.18,43.18,43.09,43.11,72100.0,33.9119,33.9119,33.8412,33.8569,72100.0
2011-09-20 15:35:00,43.1,43.11,43.03,43.03,69800.0,33.849,33.8569,33.7941,33.7941,69800.0
2011-09-20 15:40:00,43.03,43.07,43.0,43.01,42500.0,33.7941,33.8255,33.7705,33.7783,42500.0
2011-09-20 15:45:00,43.01,43.02,42.92,43.0,56800.0,33.7783,33.7862,33.7077,33.7705,56800.0
2011-09-20 15:50:00,42.99,43.02,42.95,43.01,59700.0,33.7626,33.7862,33.7312,33.7783,59700.0
2011-09-20 15:55:00,43.0,43.02,42.94,42.97,89200.0,33.7705,33.7862,33.7234,33.7469,89200.0
2011-09-21 09:30:00,43.06,43.06,42.81,43.02,48300.0,33.8176,33.8176,33.6213,33.7862,48300.0
2011-09-21 09:35:00,42.97,43.1,42.97,43.09,29700.0,33.7469,33.849,33.7469,33.8412,29700.0
2011-09-21 09:40:00,43.09,43.16,43.05,43.16,52000.0,33.8412,33.8962,33.8098,33.8962,52000.0
2011-09-21 09:45:00,43.16,43.25,43.13,43.2,38800.0,33.8962,33.9668,33.8726,33.9276,38800.0
2011-09-21 09:50:00,43.2,43.26,43.2,43.25,98400.0,33.9276,33.9747,33.9276,33.9668,98400.0
2011-09-21 09:55:00,43.24,43.33,43.24,43.32,56100.0,33.959,34.0297,33.959,34.0218,56100.0
2011-09-21 10:00:00,43.33,43.43,43.29,43.36,60300.0,34.0297,34.1082,33.9982,34.0532,60300.0
2011-09-21 10:05:00,43.37,43.38,43.31,43.31,39400.0,34.0611,34.0689,34.014,34.014,39400.0
2011-09-21 10:10:00,43.3,43.31,43.25,43.28,19700.0,34.0061,34.014,33.9668,33.9904,19700.0
2011-09-21 10:15:00,43.28,43.32,43.22,43.23,19200.0,33.9904,34.0218,33.9433,33.9511,19200.0
2011-09-21 10:20:00,43.23,43.24,43.16,43.16,15300.0,33.9511,33.959,33.8962,33.8962,15300.0
2011-09-21 10:25:00,43.15,43.16,43.05,43.07,26800.0,33.8883,33.8962,33.8098,33.8255,26800.0
2011-09-21 10:30:00,43.09,43.24,43.01,43.19,59900.0,33.8412,33.959,33.7783,33.9197,59900.0
2011-09-21 10:35:00,43.18,43.19,43.05,43.07,21300.0,33.9119,33.9197,33.8098,33.8255,21300.0
2011-09-21 10:40:00,43.06,43.1,43.04,43.09,23800.0,33.8176,33.849,33.8019,33.8412,23800.0
2011-09-21 10:45:00,43.09,43.12,42.98,42.99,19400.0,33.8412,33.8647,33.7548,33.7626,19400.0
2011-09-21 10:50:00,42.98,43.01,42.94,42.97,30400.0,33.7548,33.7783,33.7234,33.7469,30400.0
2011-09-21 10:55:00,42.93,43.02,42.92,43.02,32000.0,33.7155,33.7862,33.7077,33.7862,32000.0
2011-09-21 11:00:00,43.0,43.01,42.97,43.01,22900.0,33.7705,33.7783,33.7469,33.7783,22900.0
2011-09-21 11:05:00,43.01,43.06,43.01,43.05,25200.0,33.7783,33.8176,33.7783,33.8098,25200.0
2011-09-21 11:10:00,43.06,43.08,42.98,42.98,34700.0,33.8176,33.8333,33.7548,33.7548,34700.0
2011-09-21 11:15:00,42.98,42.98,42.84,42.89,28100.0,33.7548,33.7548,33.6448,33.6841,28100.0
2011-09-21 11:20:00,42.89,42.97,42.86,42.96,25500.0,33.6841,33.7469,33.6605,33.7391,25500.0
2011-09-21 11:25:00,42.96,43.02,42.95,43.01,24600.0,33.7391,33.7862,33.7312,33.7783,24600.0
2011-09-21 11:30:00,43.0,43.02,42.98,42.98,45400.0,33.7705,33.7862,33.7548,33.7548,45400.0
2011-09-21 11:35:00,42.99,42.99,42.95,42.99,25900.0,33.7626,33.7626,33.7312,33.7626,25900.0
2011-09-21 11:40:00,42.99,43.08,42.98,43.07,33200.0,33.7626,33.8333,33.7548,33.8255,33200.0
2011-09-21 11:45:00,43.08,43.1,43.07,43.07,13600.0,33.8333,33.849,33.8255,33.8255,13600.0
2011-09-21 11:50:00,43.07,43.07,42.99,43.03,18500.0,33.8255,33.8255,33.7626,33.7941,18500.0
2011-09-21 11:55:00,43.02,43.02,42.98,43.01,13600.0,33.7862,33.7862,33.7548,33.7783,13600.0
2011-09-21 12:00:00,43.02,43.03,43.01,43.02,15500.0,33.7862,33.7941,33.7783,33.7862,15500.0
2011-09-21 12:05:00,43.03,43.04,42.98,43.02,20600.0,33.7941,33.8019,33.7548,33.7862,20600.0
2011-09-21 12:10:00,43.02,43.06,43.0,43.04,25700.0,33.7862,33.8176,33.7705,33.8019,25700.0
2011-09-21 12:15:00,43.05,43.1,43.05,43.09,16200.0,33.8098,33.849,33.8098,33.8412,16200.0
2011-09-21 12:20:00,43.09,43.09,43.04,43.06,11700.0,33.8412,33.8412,33.8019,33.8176,11700.0
2011-09-21 12:25:00,43.05,43.05,42.9,42.95,53800.0,33.8098,33.8098,33.692,33.7312,53800.0
2011-09-21 12:30:00,42.95,43.08,42.94,43.06,43200.0,33.7312,33.8333,33.7234,33.8176,43200.0
2011-09-21 12:35:00,43.06,43.19,43.04,43.16,40500.0,33.8176,33.9197,33.8019,33.8962,40500.0
2011-09-21 12:40:00,43.15,43.18,43.13,43.15,18800.0,33.8883,33.9119,33.8726,33.8883,18800.0
2011-09-21 12:45:00,43.14,43.14,43.05,43.05,29100.0,33.8804,33.8804,33.8098,33.8098,29100.0
2011-09-21 12:50:00,43.05,43.1,43.03,43.1,22900.0,33.8098,33.849,33.7941,33.849,22900.0
2011-09-21 12:55:00,43.09,43.1,43.03,43.07,13600.0,33.8412,33.849,33.7941,33.8255,13600.0
2011-09-21 13:00:00,43.06,43.1,43.0,43.03,24400.0,33.8176,33.849,33.7705,33.7941,24400.0
2011-09-21 13:05:00,43.02,43.11,43.02,43.08,17900.0,33.7862,33.8569,33.7862,33.8333,17900.0
2011-09-21 13:10:00,43.08,43.11,43.07,43.1,20100.0,33.8333,33.8569,33.8255,33.849,20100.0
2011-09-21 13:15:00,43.09,43.1,43.04,43.06,26700.0,33.8412,33.849,33.8019,33.8176,26700.0
2011-09-21 13:20:00,43.06,43.16,43.06,43.15,19300.0,33.8176,33.8962,33.8176,33.8883,19300.0
2011-09-21 13:25:00,43.15,43.19,43.14,43.18,14300.0,33.8883,33.9197,33.8804,33.9119,14300.0
2011-09-21 13:30:00,43.18,43.19,43.11,43.12,20600.0,33.9119,33.9197,33.8569,33.8647,20600.0
2011-09-21 13:35:00,43.11,43.15,43.1,43.15,18300.0,33.8569,33.8883,33.849,33.8883,18300.0
2011-09-21 13:40:00,43.15,43.19,43.14,43.16,32000.0,33.8883,33.9197,33.8804,33.8962,32000.0
2011-09-21 13:45:00,43.16,43.19,43.15,43.16,14100.0,33.8962,33.9197,33.8883,33.8962,14100.0
2011-09-21 13:50:00,43.15,43.17,43.14,43.17,13700.0,33.8883,33.904,33.8804,33.904,13700.0
2011-09-21 13:55:00,43.17,43.19,43.15,43.16,14000.0,33.904,33.9197,33.8883,33.8962,14000.0
2011-09-21 14:00:00,43.16,43.17,43.14,43.17,19200.0,33.8962,33.904,33.8804,33.904,19200.0
2011-09-21 14:05:00,43.17,43.23,43.16,43.19,28500.0,33.904,33.9511,33.8962,33.9197,28500.0
2011-09-21 14:10:00,43.19,43.24,43.13,43.17,36100.0,33.9197,33.959,33.8726,33.904,36100.0
2011-09-21 14:15:00,43.2,43.22,43.16,43.18,13200.0,33.9276,33.9433,33.8962,33.9119,13200.0
2011-09-21 14:20:00,43.18,43.32,42.87,42.96,55500.0,33.9119,34.0218,33.6684,33.7391,55500.0
2011-09-21 14:25:00,42.95,43.06,42.84,43.06,82500.0,33.7312,33.8176,33.6448,33.8176,82500.0
2011-09-21 14:30:00,43.02,43.08,42.93,42.97,33200.0,33.7862,33.8333,33.7155,33.7469,33200.0
2011-09-21 14:35:00,42.95,42.95,42.63,42.75,40300.0,33.7312,33.7312,33.4799,33.5742,40300.0
2011-09-21 14:40:00,42.77,42.86,42.71,42.8,57300.0,33.5899,33.6605,33.5427,33.6134,57300.0
2011-09-21 14:45:00,42.8,42.91,42.79,42.89,50300.0,33.6134,33.6998,33.6056,33.6841,50300.0
2011-09-21 14:50:00,42.89,42.92,42.84,42.86,28000.0,33.6841,33.7077,33.6448,33.6605,28000.0
2011-09-21 14:55:00,42.85,42.86,42.79,42.79,19200.0,33.6527,33.6605,33.6056,33.6056,19200.0
2011-09-21 15:00:00,42.78,42.9,42.72,42.89,35300.0,33.5977,33.692,33.5506,33.6841,35300.0
2011-09-21 15:05:00,42.88,42.9,42.82,42.87,32100.0,33.6762,33.692,33.6291,33.6684,32100.0
2011-09-21 15:10:00,42.86,42.94,42.84,42.88,30000.0,33.6605,33.7234,33.6448,33.6762,30000.0
2011-09-21 15:15:00,42.88,42.91,42.84,42.91,23500.0,33.6762,33.6998,33.6448,33.6998,23500.0
2011-09-21 15:20:00,42.92,42.94,42.8,42.83,36900.0,33.7077,33.7234,33.6134,33.637,36900.0
2011-09-21 15:25:00,42.83,42.84,42.74,42.79,31600.0,33.637,33.6448,33.5663,33.6056,31600.0
2011-09-21 15:30:00,42.79,42.8,42.66,42.67,40300.0,33.6056,33.6134,33.5035,33.5113,40300.0
2011-09-21 15:35:00,42.66,42.71,42.58,42.6,69600.0,33.5035,33.5427,33.4406,33.4563,69600.0
2011-09-21 15:40:00,42.6,42.61,42.55,42.57,94100.0,33.4563,33.4642,33.4171,33.4328,94100.0
2011-09-21 15:45:00,42.57,42.61,42.52,42.52,112000.0,33.4328,33.4642,33.3935,33.3935,112000.0
2011-09-21 15:50:00,42.55,42.55,42.43,42.48,107400.0,33.4171,33.4171,33.3228,33.3621,107400.0
2011-09-21 15:55:00,42.49,42.53,42.37,42.39,190500.0,33.37,33.4014,33.2757,33.2914,190500.0
2011-09-22 09:30:00,41.68,41.83,41.6,41.8,70000.0,32.7338,32.8516,32.671,32.8281,70000.0
2011-09-22 09:35:00,41.79,42.13,41.78,42.13,47200.0,32.8202,33.0872,32.8124,33.0872,47200.0
2011-09-22 09:40:00,42.1,42.17,42.04,42.16,96300.0,33.0637,33.1186,33.0165,33.1108,96300.0
2011-09-22 09:45:00,42.17,42.17,42.05,42.15,58100.0,33.1186,33.1186,33.0244,33.1029,58100.0
2011-09-22 09:50:00,42.14,42.2,42.09,42.18,52700.0,33.0951,33.1422,33.0558,33.1265,52700.0
2011-09-22 09:55:00,42.17,42.2,42.07,42.08,46800.0,33.1186,33.1422,33.0401,33.048,46800.0
2011-09-22 10:00:00,42.07,42.13,41.79,41.89,75800.0,33.0401,33.0872,32.8202,32.8987,75800.0
2011-09-22 10:05:00,41.89,42.04,41.88,41.97,76600.0,32.8987,33.0165,32.8909,32.9616,76600.0
2011-09-22 10:10:00,41.97,42.01,41.89,41.91,39100.0,32.9616,32.993,32.8987,32.9144,39100.0
2011-09-22 10:15:00,41.91,41.92,41.77,41.8,70900.0,32.9144,32.9223,32.8045,32.8281,70900.0
2011-09-22 10:20:00,41.79,41.9,41.76,41.78,95500.0,32.8202,32.9066,32.7966,32.8124,95500.0
2011-09-22 10:25:00,41.79,41.82,41.75,41.82,33600.0,32.8202,32.8438,32.7888,32.8438,33600.0
2011-09-22 10:30:00,41.82,41.91,41.78,41.9,40000.0,32.8438,32.9144,32.8124,32.9066,40000.0
2011-09-22 10:35:00,41.9,41.93,41.79,41.8,30500.0,32.9066,32.9302,32.8202,32.8281,30500.0
2011-09-22 10:40:00,41.81,41.88,41.8,41.86,61400.0,32.8359,32.8909,32.8281,32.8752,61400.0
2011-09-22 10:45:00,41.87,41.87,41.76,41.84,34300.0,32.883,32.883,32.7966,32.8595,34300.0
2011-09-22 10:50:00,41.85,41.89,41.75,41.89,86400.0,32.8673,32.8987,32.7888,32.8987,86400.0
2011-09-22 10:55:00,41.88,41.98,41.77,41.82,55700.0,32.8909,32.9694,32.8045,32.8438,55700.0
2011-09-22 11:00:00,41.8,41.85,41.78,41.79,43200.0,32.8281,32.8673,32.8124,32.8202,43200.0
2011-09-22 11:05:00,41.79,41.79,41.7,41.73,38600.0,32.8202,32.8202,32.7495,32.7731,38600.0
2011-09-22 11:10:00,41.73,41.77,41.65,41.67,48400.0,32.7731,32.8045,32.7103,32.726,48400.0
2011-09-22 11:15:00,41.66,41.74,41.63,41.71,34500.0,32.7181,32.7809,32.6945,32.7574,34500.0
2011-09-22 11:20:00,41.71,41.87,41.7,41.84,24700.0,32.7574,32.883,32.7495,32.8595,24700.0
2011-09-22 11:25:00,41.84,41.86,41.81,41.84,29300.0,32.8595,32.8752,32.8359,32.8595,29300.0
2011-09-22 11:30:00,41.83,41.92,41.82,41.89,45900.0,32.8516,32.9223,32.8438,32.8987,45900.0
2011-09-22 11:35:00,41.9,42.03,41.9,42.02,46900.0,32.9066,33.0087,32.9066,33.0008,46900.0
2011-09-22 11:40:00,42.03,42.06,41.95,42.06,29600.0,33.0087,33.0323,32.9459,33.0323,29600.0
2011-09-22 11:45:00,42.07,42.11,42.02,42.03,22200.0,33.0401,33.0715,33.0008,33.0087,22200.0
2011-09-22 11:50:00,42.04,42.08,42.01,42.03,31000.0,33.0165,33.048,32.993,33.0087,31000.0
2011-09-22 11:55:00,42.03,42.07,41.99,41.99,27000.0,33.0087,33.0401,32.9773,32.9773,27000.0
2011-09-22 12:00:00,42.0,42.08,41.97,41.99,34900.0,32.9851,33.048,32.9616,32.9773,34900.0
2011-09-22 12:05:00,41.99,42.08,41.98,42.06,29700.0,32.9773,33.048,32.9694,33.0323,29700.0
2011-09-22 12:10:00,42.06,42.09,42.04,42.08,18000.0,33.0323,33.0558,33.0165,33.048,18000.0
2011-09-22 12:15:00,42.08,42.09,42.03,42.09,26400.0,33.048,33.0558,33.0087,33.0558,26400.0
2011-09-22 12:20:00,42.08,42.13,42.04,42.12,37900.0,33.048,33.0872,33.0165,33.0794,37900.0
2011-09-22 12:25:00,42.13,42.15,42.06,42.06,22500.0,33.0872,33.1029,33.0323,33.0323,22500.0
2011-09-22 12:30:00,42.05,42.08,42.03,42.03,8400.0,33.0244,33.048,33.0087,33.0087,8400.0
2011-09-22 12:35:00,42.01,42.06,41.99,42.06,21700.0,32.993,33.0323,32.9773,33.0323,21700.0
2011-09-22 12:40:00,42.06,42.11,42.06,42.06,11700.0,33.0323,33.0715,33.0323,33.0323,11700.0
2011-09-22 12:45:00,42.06,42.1,42.03,42.1,18700.0,33.0323,33.0637,33.0087,33.0637,18700.0
2011-09-22 12:50:00,42.1,42.11,42.04,42.07,15200.0,33.0637,33.0715,33.0165,33.0401,15200.0
2011-09-22 12:55:00,42.07,42.11,42.04,42.06,19600.0,33.0401,33.0715,33.0165,33.0323,19600.0
2011-09-22 13:00:00,42.06,42.08,41.99,42.03,51100.0,33.0323,33.048,32.9773,33.0087,51100.0
2011-09-22 13:05:00,42.04,42.05,41.93,41.93,27000.0,33.0165,33.0244,32.9302,32.9302,27000.0
2011-09-22 13:10:00,41.93,41.97,41.93,41.93,16700.0,32.9302,32.9616,32.9302,32.9302,16700.0
2011-09-22 13:15:00,41.94,41.98,41.92,41.97,13900.0,32.938,32.9694,32.9223,32.9616,13900.0
2011-09-22 13:20:00,41.97,42.0,41.94,41.98,31800.0,32.9616,32.9851,32.938,32.9694,31800.0
2011-09-22 13:25:00,41.96,42.05,41.93,41.97,22800.0,32.9537,33.0244,32.9302,32.9616,22800.0
2011-09-22 13:30:00,41.96,42.04,41.92,42.03,42200.0,32.9537,33.0165,32.9223,33.0087,42200.0
2011-09-22 13:35:00,42.04,42.07,41.96,42.06,24400.0,33.0165,33.0401,32.9537,33.0323,24400.0
2011-09-22 13:40:00,42.06,42.15,42.04,42.11,16200.0,33.0323,33.1029,33.0165,33.0715,16200.0
2011-09-22 13:45:00,42.11,42.11,41.98,42.05,23600.0,33.0715,33.0715,32.9694,33.0244,23600.0
2011-09-22 13:50:00,42.06,42.09,42.0,42.03,22800.0,33.0323,33.0558,32.9851,33.0087,22800.0
2011-09-22 13:55:00,42.01,42.06,41.92,41.93,41300.0,32.993,33.0323,32.9223,32.9302,41300.0
2011-09-22 14:00:00,41.93,42.0,41.82,41.84,56700.0,32.9302,32.9851,32.8438,32.8595,56700.0
2011-09-22 14:05:00,41.84,41.94,41.84,41.92,34000.0,32.8595,32.938,32.8595,32.9223,34000.0
2011-09-22 14:10:00,41.91,41.99,41.9,41.94,59900.0,32.9144,32.9773,32.9066,32.938,59900.0
2011-09-22 14:15:00,41.94,41.97,41.88,41.95,74300.0,32.938,32.9616,32.8909,32.9459,74300.0
2011-09-22 14:20:00,41.94,42.32,41.94,42.16,94500.0,32.938,33.2364,32.938,33.1108,94500.0
2011-09-22 14:25:00,42.17,42.21,42.06,42.14,45900.0,33.1186,33.1501,33.0323,33.0951,45900.0
2011-09-22 14:30:00,42.12,42.17,41.95,41.99,43200.0,33.0794,33.1186,32.9459,32.9773,43200.0
2011-09-22 14:35:00,41.98,42.05,41.94,41.97,27400.0,32.9694,33.0244,32.938,32.9616,27400.0
2011-09-22 14:40:00,41.97,42.1,41.96,42.05,43500.0,32.9616,33.0637,32.9537,33.0244,43500.0
2011-09-22 14:45:00,42.03,42.07,41.96,42.02,65900.0,33.0087,33.0401,32.9537,33.0008,65900.0
2011-09-22 14:50:00,42.02,42.02,41.91,41.96,34900.0,33.0008,33.0008,32.9144,32.9537,34900.0
2011-09-22 14:55:00,41.96,42.0,41.87,41.89,39800.0,32.9537,32.9851,32.883,32.8987,39800.0
2011-09-22 15:00:00,41.88,41.96,41.84,41.92,63300.0,32.8909,32.9537,32.8595,32.9223,63300.0
2011-09-22 15:05:00,41.93,42.05,41.92,42.05,42200.0,32.9302,33.0244,32.9223,33.0244,42200.0
2011-09-22 15:10:00,42.04,42.08,42.02,42.03,25700.0,33.0165,33.048,33.0008,33.0087,25700.0
2011-09-22 15:15:00,42.03,42.06,41.99,42.04,29200.0,33.0087,33.0323,32.9773,33.0165,29200.0
2011-09-22 15:20:00,42.02,42.02,41.86,41.9,50800.0,33.0008,33.0008,32.8752,32.9066,50800.0
2011-09-22 15:25:00,41.9,42.04,41.89,42.03,63700.0,32.9066,33.0165,32.8987,33.0087,63700.0
2011-09-22 15:30:00,42.03,42.18,42.01,42.07,58500.0,33.0087,33.1265,32.993,33.0401,58500.0
2011-09-22 15:35:00,42.08,42.2,41.99,42.2,70800.0,33.048,33.1422,32.9773,33.1422,70800.0
2011-09-22 15:40:00,42.2,42.21,42.05,42.05,69500.0,33.1422,33.1501,33.0244,33.0244,69500.0
2011-09-22 15:45:00,42.04,42.34,41.99,42.26,160000.0,33.0165,33.2522,32.9773,33.1893,160000.0
2011-09-22 15:50:00,42.26,42.51,42.19,42.4,216500.0,33.1893,33.3857,33.1344,33.2993,216500.0
2011-09-22 15:55:00,42.42,42.6,42.36,42.51,470100.0,33.315,33.4563,33.2679,33.3857,470100.0
2011-09-23 09:30:00,42.35,42.5,42.11,42.37,47900.0,33.26,33.3778,33.0715,33.2757,47900.0
2011-09-23 09:35:00,42.39,42.5,42.38,42.47,25300.0,33.2914,33.3778,33.2836,33.3543,25300.0
2011-09-23 09:40:00,42.49,42.52,42.4,42.45,39600.0,33.37,33.3935,33.2993,33.3385,39600.0
2011-09-23 09:45:00,42.45,42.51,42.35,42.4,86700.0,33.3385,33.3857,33.26,33.2993,86700.0
2011-09-23 09:50:00,42.4,42.64,42.35,42.56,81000.0,33.2993,33.4878,33.26,33.4249,81000.0
2011-09-23 09:55:00,42.55,42.71,42.54,42.69,74000.0,33.4171,33.5427,33.4092,33.527,74000.0
2011-09-23 10:00:00,42.68,42.8,42.65,42.78,59400.0,33.5192,33.6134,33.4956,33.5977,59400.0
2011-09-23 10:05:00,42.79,42.83,42.67,42.79,64200.0,33.6056,33.637,33.5113,33.6056,64200.0
2011-09-23 10:10:00,42.79,42.83,42.69,42.73,56900.0,33.6056,33.637,33.527,33.5584,56900.0
2011-09-23 10:15:00,42.73,42.73,42.61,42.62,28500.0,33.5584,33.5584,33.4642,33.4721,28500.0
2011-09-23 10:20:00,42.61,42.67,42.6,42.66,37300.0,33.4642,33.5113,33.4563,33.5035,37300.0
2011-09-23 10:25:00,42.66,42.86,42.66,42.85,55500.0,33.5035,33.6605,33.5035,33.6527,55500.0
2011-09-23 10:30:00,42.86,43.06,42.85,42.91,84400.0,33.6605,33.8176,33.6527,33.6998,84400.0
2011-09-23 10:35:00,42.89,42.89,42.82,42.86,54500.0,33.6841,33.6841,33.6291,33.6605,54500.0
2011-09-23 10:40:00,42.88,42.88,42.77,42.87,28700.0,33.6762,33.6762,33.5899,33.6684,28700.0
2011-09-23 10:45:00,42.86,43.02,42.86,43.01,48100.0,33.6605,33.7862,33.6605,33.7783,48100.0
2011-09-23 10:50:00,43.02,43.06,42.98,43.01,23600.0,33.7862,33.8176,33.7548,33.7783,23600.0
2011-09-23 10:55:00,43.03,43.03,42.98,42.98,31800.0,33.7941,33.7941,33.7548,33.7548,31800.0
2011-09-23 11:00:00,42.98,43.01,42.97,42.98,49700.0,33.7548,33.7783,33.7469,33.7548,49700.0
2011-09-23 11:05:00,42.99,43.17,42.98,43.14,57400.0,33.7626,33.904,33.7548,33.8804,57400.0
2011-09-23 11:10:00,43.15,43.18,43.07,43.09,78800.0,33.8883,33.9119,33.8255,33.8412,78800.0
2011-09-23 11:15:00,43.09,43.11,43.0,43.09,62300.0,33.8412,33.8569,33.7705,33.8412,62300.0
2011-09-23 11:20:00,43.08,43.16,43.08,43.16,62700.0,33.8333,33.8962,33.8333,33.8962,62700.0
2011-09-23 11:25:00,43.15,43.16,43.08,43.11,43000.0,33.8883,33.8962,33.8333,33.8569,43000.0
2011-09-23 11:30:00,43.1,43.19,43.08,43.17,96500.0,33.849,33.9197,33.8333,33.904,96500.0
2011-09-23 11:35:00,43.18,43.2,43.13,43.15,22700.0,33.9119,33.9276,33.8726,33.8883,22700.0
2011-09-23 11:40:00,43.15,43.16,43.09,43.1,52800.0,33.8883,33.8962,33.8412,33.849,52800.0
2011-09-23 11:45:00,43.11,43.16,43.08,43.12,29300.0,33.8569,33.8962,33.8333,33.8647,29300.0
2011-09-23 11:50:00,43.11,43.14,43.09,43.13,25100.0,33.8569,33.8804,33.8412,33.8726,25100.0
2011-09-23 11:55:00,43.13,43.19,43.09,43.19,32000.0,33.8726,33.9197,33.8412,33.9197,32000.0
2011-09-23 12:00:00,43.18,43.18,43.05,43.12,40000.0,33.9119,33.9119,33.8098,33.8647,40000.0
2011-09-23 12:05:00,43.13,43.14,43.07,43.09,50700.0,33.8726,33.8804,33.8255,33.8412,50700.0
2011-09-23 12:10:00,43.09,43.13,43.07,43.13,31300.0,33.8412,33.8726,33.8255,33.8726,31300.0
2011-09-23 12:15:00,43.12,43.25,43.11,43.22,48200.0,33.8647,33.9668,33.8569,33.9433,48200.0
2011-09-23 12:20:00,43.22,43.22,43.15,43.16,10800.0,33.9433,33.9433,33.8883,33.8962,10800.0
2011-09-23 12:25:00,43.15,43.17,43.09,43.15,33300.0,33.8883,33.904,33.8412,33.8883,33300.0
2011-09-23 12:30:00,43.15,43.16,43.11,43.11,16100.0,33.8883,33.8962,33.8569,33.8569,16100.0
2011-09-23 12:35:00,43.12,43.12,43.06,43.08,31000.0,33.8647,33.8647,33.8176,33.8333,31000.0
2011-09-23 12:40:00,43.08,43.08,42.96,42.99,46800.0,33.8333,33.8333,33.7391,33.7626,46800.0
2011-09-23 12:45:00,42.99,43.2,42.98,43.1,58600.0,33.7626,33.9276,33.7548,33.849,58600.0
2011-09-23 12:50:00,43.09,43.16,43.06,43.1,31600.0,33.8412,33.8962,33.8176,33.849,31600.0
2011-09-23 12:55:00,43.08,43.12,43.02,43.07,32500.0,33.8333,33.8647,33.7862,33.8255,32500.0
2011-09-23 13:00:00,43.05,43.07,42.99,43.0,63000.0,33.8098,33.8255,33.7626,33.7705,63000.0
2011-09-23 13:05:00,43.01,43.02,42.94,43.02,38100.0,33.7783,33.7862,33.7234,33.7862,38100.0
2011-09-23 13:10:00,43.01,43.07,42.99,43.01,56100.0,33.7783,33.8255,33.7626,33.7783,56100.0
2011-09-23 13:15:00,43.02,43.06,43.0,43.05,25000.0,33.7862,33.8176,33.7705,33.8098,25000.0
2011-09-23 13:20:00,43.05,43.09,43.05,43.09,18000.0,33.8098,33.8412,33.8098,33.8412,18000.0
2011-09-23 13:25:00,43.08,43.15,43.08,43.1,39700.0,33.8333,33.8883,33.8333,33.849,39700.0
2011-09-23 13:30:00,43.1,43.25,43.08,43.12,84200.0,33.849,33.9668,33.8333,33.8647,84200.0
2011-09-23 13:35:00,43.13,43.17,43.11,43.14,32700.0,33.8726,33.904,33.8569,33.8804,32700.0
2011-09-23 13:40:00,43.13,43.25,43.12,43.25,60600.0,33.8726,33.9668,33.8647,33.9668,60600.0
2011-09-23 13:45:00,43.24,43.39,43.22,43.39,59700.0,33.959,34.0768,33.9433,34.0768,59700.0
2011-09-23 13:50:00,43.39,43.42,43.32,43.36,49000.0,34.0768,34.1003,34.0218,34.0532,49000.0
2011-09-23 13:55:00,43.34,43.37,43.33,43.34,38700.0,34.0375,34.0611,34.0297,34.0375,38700.0
2011-09-23 14:00:00,43.33,43.43,43.33,43.39,42700.0,34.0297,34.1082,34.0297,34.0768,42700.0
2011-09-23 14:05:00,43.38,43.44,43.33,43.43,37000.0,34.0689,34.1161,34.0297,34.1082,37000.0
2011-09-23 14:10:00,43.41,43.42,43.32,43.32,34500.0,34.0925,34.1003,34.0218,34.0218,34500.0
2011-09-23 14:15:00,43.32,43.35,43.27,43.27,30100.0,34.0218,34.0454,33.9825,33.9825,30100.0
2011-09-23 14:20:00,43.26,43.3,43.12,43.15,32400.0,33.9747,34.0061,33.8647,33.8883,32400.0
2011-09-23 14:25:00,43.13,43.15,43.04,43.09,37200.0,33.8726,33.8883,33.8019,33.8412,37200.0
2011-09-23 14:30:00,43.1,43.11,43.01,43.01,41000.0,33.849,33.8569,33.7783,33.7783,41000.0
2011-09-23 14:35:00,43.01,43.07,42.98,43.02,28000.0,33.7783,33.8255,33.7548,33.7862,28000.0
2011-09-23 14:40:00,43.02,43.05,42.95,42.96,27100.0,33.7862,33.8098,33.7312,33.7391,27100.0
2011-09-23 14:45:00,42.96,42.98,42.83,42.85,34100.0,33.7391,33.7548,33.637,33.6527,34100.0
2011-09-23 14:50:00,42.85,42.9,42.8,42.89,51500.0,33.6527,33.692,33.6134,33.6841,51500.0
2011-09-23 14:55:00,42.89,42.91,42.84,42.84,19000.0,33.6841,33.6998,33.6448,33.6448,19000.0
2011-09-23 15:00:00,42.86,43.0,42.86,42.98,17500.0,33.6605,33.7705,33.6605,33.7548,17500.0
2011-09-23 15:05:00,42.99,43.03,42.93,42.98,28700.0,33.7626,33.7941,33.7155,33.7548,28700.0
2011-09-23 15:10:00,42.98,43.04,42.94,43.0,40200.0,33.7548,33.8019,33.7234,33.7705,40200.0
2011-09-23 15:15:00,43.0,43.01,42.92,42.94,27500.0,33.7705,33.7783,33.7077,33.7234,27500.0
2011-09-23 15:20:00,42.94,43.0,42.94,42.98,48900.0,33.7234,33.7705,33.7234,33.7548,48900.0
2011-09-23 15:25:00,42.99,43.0,42.96,42.99,44700.0,33.7626,33.7705,33.7391,33.7626,44700.0
2011-09-23 15:30:00,43.0,43.01,42.95,42.96,48400.0,33.7705,33.7783,33.7312,33.7391,48400.0
2011-09-23 15:35:00,42.96,43.03,42.96,43.01,47800.0,33.7391,33.7941,33.7391,33.7783,47800.0
2011-09-23 15:40:00,43.02,43.03,42.95,42.95,70000.0,33.7862,33.7941,33.7312,33.7312,70000.0
2011-09-23 15:45:00,42.94,43.0,42.93,42.96,64900.0,33.7234,33.7705,33.7155,33.7391,64900.0
2011-09-23 15:50:00,42.95,42.99,42.93,42.97,50600.0,33.7312,33.7626,33.7155,33.7469,50600.0
2011-09-23 15:55:00,42.97,43.05,42.95,43.02,196900.0,33.7469,33.8098,33.7312,33.7862,196900.0
2011-09-26 09:30:00,43.36,43.45,43.21,43.31,49100.0,34.0532,34.1239,33.9354,34.014,49100.0
2011-09-26 09:35:00,43.32,43.35,43.19,43.19,10800.0,34.0218,34.0454,33.9197,33.9197,10800.0
2011-09-26 09:40:00,43.19,43.39,43.19,43.24,43400.0,33.9197,34.0768,33.9197,33.959,43400.0
2011-09-26 09:45:00,43.24,43.31,43.14,43.18,48400.0,33.959,34.014,33.8804,33.9119,48400.0
2011-09-26 09:50:00,43.16,43.16,42.99,43.01,34600.0,33.8962,33.8962,33.7626,33.7783,34600.0
2011-09-26 09:55:00,43.0,43.02,42.93,42.94,44200.0,33.7705,33.7862,33.7155,33.7234,44200.0
2011-09-26 10:00:00,42.93,43.09,42.92,43.05,47900.0,33.7155,33.8412,33.7077,33.8098,47900.0
2011-09-26 10:05:00,43.04,43.05,42.97,42.98,38200.0,33.8019,33.8098,33.7469,33.7548,38200.0
2011-09-26 10:10:00,42.97,42.98,42.82,42.85,39100.0,33.7469,33.7548,33.6291,33.6527,39100.0
2011-09-26 10:15:00,42.84,43.03,42.77,43.02,84300.0,33.6448,33.7941,33.5899,33.7862,84300.0
2011-09-26 10:20:00,43.01,43.05,42.94,42.95,30900.0,33.7783,33.8098,33.7234,33.7312,30900.0
2011-09-26 10:25:00,42.96,43.04,42.93,43.02,30900.0,33.7391,33.8019,33.7155,33.7862,30900.0
2011-09-26 10:30:00,43.01,43.03,42.95,42.97,32700.0,33.7783,33.7941,33.7312,33.7469,32700.0
2011-09-26 10:35:00,42.97,43.06,42.97,43.01,47000.0,33.7469,33.8176,33.7469,33.7783,47000.0
2011-09-26 10:40:00,43.02,43.09,42.97,42.98,69700.0,33.7862,33.8412,33.7469,33.7548,69700.0
2011-09-26 10:45:00,42.98,42.98,42.82,42.82,34100.0,33.7548,33.7548,33.6291,33.6291,34100.0
2011-09-26 10:50:00,42.82,43.05,42.82,43.04,36300.0,33.6291,33.8098,33.6291,33.8019,36300.0
2011-09-26 10:55:00,43.04,43.04,42.94,42.94,30800.0,33.8019,33.8019,33.7234,33.7234,30800.0
2011-09-26 11:00:00,42.94,43.03,42.94,42.97,34200.0,33.7234,33.7941,33.7234,33.7469,34200.0
2011-09-26 11:05:00,42.99,43.01,42.94,42.99,18400.0,33.7626,33.7783,33.7234,33.7626,18400.0
2011-09-26 11:10:00,42.99,43.01,42.94,42.97,27300.0,33.7626,33.7783,33.7234,33.7469,27300.0
2011-09-26 11:15:00,42.97,43.07,42.97,43.04,22700.0,33.7469,33.8255,33.7469,33.8019,22700.0
2011-09-26 11:20:00,43.04,43.11,43.02,43.06,28600.0,33.8019,33.8569,33.7862,33.8176,28600.0
2011-09-26 11:25:00,43.07,43.08,43.02,43.05,23900.0,33.8255,33.8333,33.7862,33.8098,23900.0
2011-09-26 11:30:00,43.05,43.07,43.0,43.06,33000.0,33.8098,33.8255,33.7705,33.8176,33000.0
2011-09-26 11:35:00,43.07,43.08,43.0,43.03,42600.0,33.8255,33.8333,33.7705,33.7941,42600.0
2011-09-26 11:40:00,43.03,43.16,43.03,43.16,30900.0,33.7941,33.8962,33.7941,33.8962,30900.0
2011-09-26 11:45:00,43.16,43.19,43.11,43.18,21800.0,33.8962,33.9197,33.8569,33.9119,21800.0
2011-09-26 11:50:00,43.18,43.2,43.13,43.19,30000.0,33.9119,33.9276,33.8726,33.9197,30000.0
2011-09-26 11:55:00,43.18,43.18,43.13,43.17,17700.0,33.9119,33.9119,33.8726,33.904,17700.0
2011-09-26 12:00:00,43.17,43.2,43.09,43.11,30600.0,33.904,33.9276,33.8412,33.8569,30600.0
2011-09-26 12:05:00,43.11,43.17,43.09,43.11,22700.0,33.8569,33.904,33.8412,33.8569,22700.0
2011-09-26 12:10:00,43.12,43.12,43.06,43.07,21700.0,33.8647,33.8647,33.8176,33.8255,21700.0
2011-09-26 12:15:00,43.07,43.11,43.04,43.09,27400.0,33.8255,33.8569,33.8019,33.8412,27400.0
2011-09-26 12:20:00,43.1,43.13,43.04,43.07,17100.0,33.849,33.8726,33.8019,33.8255,17100.0
2011-09-26 12:25:00,43.07,43.09,43.04,43.05,18200.0,33.8255,33.8412,33.8019,33.8098,18200.0
2011-09-26 12:30:00,43.06,43.09,43.02,43.05,24600.0,33.8176,33.8412,33.7862,33.8098,24600.0
2011-09-26 12:35:00,43.05,43.05,43.0,43.01,19000.0,33.8098,33.8098,33.7705,33.7783,19000.0
2011-09-26 12:40:00,43.01,43.02,42.91,42.96,46800.0,33.7783,33.7862,33.6998,33.7391,46800.0
2011-09-26 12:45:00,42.96,43.01,42.9,42.94,36600.0,33.7391,33.7783,33.692,33.7234,36600.0
2011-09-26 12:50:00,42.95,43.03,42.95,43.01,35400.0,33.7312,33.7941,33.7312,33.7783,35400.0
2011-09-26 12:55:00,43.01,43.04,42.97,43.03,25300.0,33.7783,33.8019,33.7469,33.7941,25300.0
2011-09-26 13:00:00,43.02,43.02,42.96,43.0,31000.0,33.7862,33.7862,33.7391,33.7705,31000.0
2011-09-26 13:05:00,43.01,43.03,42.98,42.99,27800.0,33.7783,33.7941,33.7548,33.7626,27800.0
2011-09-26 13:10:00,42.98,43.01,42.91,42.95,33700.0,33.7548,33.7783,33.6998,33.7312,33700.0
2011-09-26 13:15:00,42.95,42.98,42.92,42.96,15700.0,33.7312,33.7548,33.7077,33.7391,15700.0
2011-09-26 13:20:00,42.98,43.04,42.97,42.99,13900.0,33.7548,33.8019,33.7469,33.7626,13900.0
2011-09-26 13:25:00,42.99,43.04,42.98,42.99,8400.0,33.7626,33.8019,33.7548,33.7626,8400.0
2011-09-26 13:30:00,42.99,43.03,42.94,42.95,21300.0,33.7626,33.7941,33.7234,33.7312,21300.0
2011-09-26 13:35:00,42.94,43.01,42.92,43.0,23900.0,33.7234,33.7783,33.7077,33.7705,23900.0
2011-09-26 13:40:00,43.01,43.05,42.98,43.03,20200.0,33.7783,33.8098,33.7548,33.7941,20200.0
2011-09-26 13:45:00,43.05,43.11,43.01,43.01,21200.0,33.8098,33.8569,33.7783,33.7783,21200.0
2011-09-26 13:50:00,43.01,43.07,42.97,43.07,30900.0,33.7783,33.8255,33.7469,33.8255,30900.0
2011-09-26 13:55:00,43.07,43.07,43.03,43.05,29100.0,33.8255,33.8255,33.7941,33.8098,29100.0
2011-09-26 14:00:00,43.06,43.22,43.02,43.21,69200.0,33.8176,33.9433,33.7862,33.9354,69200.0
2011-09-26 14:05:00,43.21,43.22,43.08,43.11,31400.0,33.9354,33.9433,33.8333,33.8569,31400.0
2011-09-26 14:10:00,43.12,43.13,43.04,43.05,12600.0,33.8647,33.8726,33.8019,33.8098,12600.0
2011-09-26 14:15:00,43.07,43.1,43.02,43.06,20200.0,33.8255,33.849,33.7862,33.8176,20200.0
2011-09-26 14:20:00,43.06,43.12,43.01,43.09,18900.0,33.8176,33.8647,33.7783,33.8412,18900.0
2011-09-26 14:25:00,43.09,43.12,43.05,43.07,11800.0,33.8412,33.8647,33.8098,33.8255,11800.0
2011-09-26 14:30:00,43.06,43.13,43.03,43.12,18700.0,33.8176,33.8726,33.7941,33.8647,18700.0
2011-09-26 14:35:00,43.13,43.14,43.05,43.05,23200.0,33.8726,33.8804,33.8098,33.8098,23200.0
2011-09-26 14:40:00,43.05,43.12,43.04,43.09,57600.0,33.8098,33.8647,33.8019,33.8412,57600.0
2011-09-26 14:45:00,43.09,43.1,42.99,43.02,27700.0,33.8412,33.849,33.7626,33.7862,27700.0
2011-09-26 14:50:00,43.01,43.04,42.99,43.02,24400.0,33.7783,33.8019,33.7626,33.7862,24400.0
2011-09-26 14:55:00,43.02,43.08,43.02,43.06,17700.0,33.7862,33.8333,33.7862,33.8176,17700.0
2011-09-26 15:00:00,43.07,43.13,43.05,43.1,51600.0,33.8255,33.8726,33.8098,33.849,51600.0
2011-09-26 15:05:00,43.1,43.11,43.02,43.06,18800.0,33.849,33.8569,33.7862,33.8176,18800.0
2011-09-26 15:10:00,43.06,43.13,43.05,43.12,27200.0,33.8176,33.8726,33.8098,33.8647,27200.0
2011-09-26 15:15:00,43.11,43.12,43.05,43.08,22900.0,33.8569,33.8647,33.8098,33.8333,22900.0
2011-09-26 15:20:00,43.08,43.09,43.04,43.07,36500.0,33.8333,33.8412,33.8019,33.8255,36500.0
2011-09-26 15:25:00,43.07,43.11,43.04,43.11,22700.0,33.8255,33.8569,33.8019,33.8569,22700.0
2011-09-26 15:30:00,43.1,43.1,42.98,42.98,29200.0,33.849,33.849,33.7548,33.7548,29200.0
2011-09-26 15:35:00,42.99,43.01,42.97,42.99,23500.0,33.7626,33.7783,33.7469,33.7626,23500.0
2011-09-26 15:40:00,43.0,43.02,42.97,43.02,40500.0,33.7705,33.7862,33.7469,33.7862,40500.0
2011-09-26 15:45:00,43.02,43.05,43.02,43.02,52900.0,33.7862,33.8098,33.7862,33.7862,52900.0
2011-09-26 15:50:00,43.03,43.11,43.03,43.1,73100.0,33.7941,33.8569,33.7941,33.849,73100.0
2011-09-26 15:55:00,43.11,43.18,43.09,43.13,173700.0,33.8569,33.9119,33.8412,33.8726,173700.0
2011-09-27 09:30:00,43.57,43.7,43.45,43.48,42100.0,34.2181,34.3202,34.1239,34.1475,42100.0
2011-09-27 09:35:00,43.49,43.53,43.43,43.49,23700.0,34.1553,34.1867,34.1082,34.1553,23700.0
2011-09-27 09:40:00,43.51,43.72,43.48,43.69,25800.0,34.171,34.336,34.1475,34.3124,25800.0
2011-09-27 09:45:00,43.68,43.69,43.53,43.61,37900.0,34.3045,34.3124,34.1867,34.2496,37900.0
2011-09-27 09:50:00,43.61,43.77,43.61,43.74,28100.0,34.2496,34.3752,34.2496,34.3517,28100.0
2011-09-27 09:55:00,43.74,43.82,43.72,43.73,31900.0,34.3517,34.4145,34.336,34.3438,31900.0
2011-09-27 10:00:00,43.72,43.82,43.67,43.77,43100.0,34.336,34.4145,34.2967,34.3752,43100.0
2011-09-27 10:05:00,43.78,43.79,43.71,43.71,38200.0,34.3831,34.3909,34.3281,34.3281,38200.0
2011-09-27 10:10:00,43.71,43.79,43.68,43.72,34700.0,34.3281,34.3909,34.3045,34.336,34700.0
2011-09-27 10:15:00,43.71,43.73,43.61,43.64,28400.0,34.3281,34.3438,34.2496,34.2731,28400.0
2011-09-27 10:20:00,43.63,43.65,43.59,43.65,27000.0,34.2653,34.281,34.2339,34.281,27000.0
2011-09-27 10:25:00,43.65,43.68,43.59,43.61,12000.0,34.281,34.3045,34.2339,34.2496,12000.0
2011-09-27 10:30:00,43.62,43.64,43.59,43.62,29500.0,34.2574,34.2731,34.2339,34.2574,29500.0
2011-09-27 10:35:00,43.62,43.62,43.49,43.52,42100.0,34.2574,34.2574,34.1553,34.1789,42100.0
2011-09-27 10:40:00,43.51,43.51,43.41,43.41,46800.0,34.171,34.171,34.0925,34.0925,46800.0
2011-09-27 10:45:00,43.4,43.4,43.3,43.31,95400.0,34.0846,34.0846,34.0061,34.014,95400.0
2011-09-27 10:50:00,43.31,43.43,43.3,43.41,44700.0,34.014,34.1082,34.0061,34.0925,44700.0
2011-09-27 10:55:00,43.41,43.47,43.41,43.47,14400.0,34.0925,34.1396,34.0925,34.1396,14400.0
2011-09-27 11:00:00,43.46,43.49,43.41,43.48,29000.0,34.1318,34.1553,34.0925,34.1475,29000.0
2011-09-27 11:05:00,43.48,43.7,43.47,43.7,119300.0,34.1475,34.3202,34.1396,34.3202,119300.0
2011-09-27 11:10:00,43.69,43.7,43.67,43.69,62600.0,34.3124,34.3202,34.2967,34.3124,62600.0
2011-09-27 11:15:00,43.68,43.69,43.61,43.62,34900.0,34.3045,34.3124,34.2496,34.2574,34900.0
2011-09-27 11:20:00,43.63,43.63,43.46,43.47,34400.0,34.2653,34.2653,34.1318,34.1396,34400.0
2011-09-27 11:25:00,43.47,43.48,43.4,43.4,30800.0,34.1396,34.1475,34.0846,34.0846,30800.0
2011-09-27 11:30:00,43.41,43.51,43.4,43.47,15800.0,34.0925,34.171,34.0846,34.1396,15800.0
2011-09-27 11:35:00,43.48,43.52,43.48,43.52,5800.0,34.1475,34.1789,34.1475,34.1789,5800.0
2011-09-27 11:40:00,43.52,43.54,43.48,43.5,13300.0,34.1789,34.1946,34.1475,34.1632,13300.0
2011-09-27 11:45:00,43.49,43.54,43.48,43.5,12100.0,34.1553,34.1946,34.1475,34.1632,12100.0
2011-09-27 11:50:00,43.51,43.54,43.49,43.53,10900.0,34.171,34.1946,34.1553,34.1867,10900.0
2011-09-27 11:55:00,43.53,43.54,43.5,43.54,15800.0,34.1867,34.1946,34.1632,34.1946,15800.0
2011-09-27 12:00:00,43.53,43.6,43.53,43.56,7100.0,34.1867,34.2417,34.1867,34.2103,7100.0
2011-09-27 12:05:00,43.56,43.57,43.54,43.56,25000.0,34.2103,34.2181,34.1946,34.2103,25000.0
2011-09-27 12:10:00,43.56,43.57,43.53,43.55,20800.0,34.2103,34.2181,34.1867,34.2024,20800.0
2011-09-27 12:15:00,43.55,43.58,43.5,43.5,26500.0,34.2024,34.226,34.1632,34.1632,26500.0
2011-09-27 12:20:00,43.51,43.56,43.5,43.51,23400.0,34.171,34.2103,34.1632,34.171,23400.0
2011-09-27 12:25:00,43.51,43.51,43.43,43.46,10400.0,34.171,34.171,34.1082,34.1318,10400.0
2011-09-27 12:30:00,43.46,43.47,43.33,43.34,16800.0,34.1318,34.1396,34.0297,34.0375,16800.0
2011-09-27 12:35:00,43.35,43.37,43.34,43.34,6600.0,34.0454,34.0611,34.0375,34.0375,6600.0
2011-09-27 12:40:00,43.34,43.39,43.33,43.35,9400.0,34.0375,34.0768,34.0297,34.0454,9400.0
2011-09-27 12:45:00,43.36,43.37,43.33,43.37,8700.0,34.0532,34.0611,34.0297,34.0611,8700.0
2011-09-27 12:50:00,43.37,43.42,43.37,43.41,6400.0,34.0611,34.1003,34.0611,34.0925,6400.0
2011-09-27 12:55:00,43.41,43.42,43.38,43.38,6700.0,34.0925,34.1003,34.0689,34.0689,6700.0
2011-09-27 13:00:00,43.39,43.39,43.35,43.35,20600.0,34.0768,34.0768,34.0454,34.0454,20600.0
2011-09-27 13:05:00,43.36,43.42,43.36,43.41,6800.0,34.0532,34.1003,34.0532,34.0925,6800.0
2011-09-27 13:10:00,43.4,43.48,43.4,43.46,16200.0,34.0846,34.1475,34.0846,34.1318,16200.0
2011-09-27 13:15:00,43.47,43.47,43.41,43.44,14500.0,34.1396,34.1396,34.0925,34.1161,14500.0
2011-09-27 13:20:00,43.47,43.49,43.44,43.48,9200.0,34.1396,34.1553,34.1161,34.1475,9200.0
2011-09-27 13:25:00,43.48,43.5,43.46,43.47,3700.0,34.1475,34.1632,34.1318,34.1396,3700.0
2011-09-27 13:30:00,43.47,43.48,43.43,43.47,16600.0,34.1396,34.1475,34.1082,34.1396,16600.0
2011-09-27 13:35:00,43.46,43.51,43.45,43.5,5400.0,34.1318,34.171,34.1239,34.1632,5400.0
2011-09-27 13:40:00,43.49,43.5,43.44,43.47,7700.0,34.1553,34.1632,34.1161,34.1396,7700.0
2011-09-27 13:45:00,43.48,43.52,43.48,43.5,21100.0,34.1475,34.1789,34.1475,34.1632,21100.0
2011-09-27 13:50:00,43.5,43.52,43.47,43.47,20500.0,34.1632,34.1789,34.1396,34.1396,20500.0
2011-09-27 13:55:00,43.47,43.51,43.47,43.5,11000.0,34.1396,34.171,34.1396,34.1632,11000.0
2011-09-27 14:00:00,43.49,43.52,43.48,43.52,10300.0,34.1553,34.1789,34.1475,34.1789,10300.0
2011-09-27 14:05:00,43.53,43.56,43.53,43.55,9700.0,34.1867,34.2103,34.1867,34.2024,9700.0
2011-09-27 14:10:00,43.54,43.61,43.54,43.58,17900.0,34.1946,34.2496,34.1946,34.226,17900.0
2011-09-27 14:15:00,43.59,43.61,43.58,43.61,5600.0,34.2339,34.2496,34.226,34.2496,5600.0
2011-09-27 14:20:00,43.6,43.64,43.59,43.6,22800.0,34.2417,34.2731,34.2339,34.2417,22800.0
2011-09-27 14:25:00,43.6,43.61,43.58,43.59,11100.0,34.2417,34.2496,34.226,34.2339,11100.0
2011-09-27 14:30:00,43.59,43.62,43.58,43.59,16800.0,34.2339,34.2574,34.226,34.2339,16800.0
2011-09-27 14:35:00,43.6,43.61,43.59,43.59,10100.0,34.2417,34.2496,34.2339,34.2339,10100.0
2011-09-27 14:40:00,43.59,43.61,43.58,43.59,12800.0,34.2339,34.2496,34.226,34.2339,12800.0
2011-09-27 14:45:00,43.59,43.59,43.56,43.57,9500.0,34.2339,34.2339,34.2103,34.2181,9500.0
2011-09-27 14:50:00,43.57,43.64,43.57,43.64,15300.0,34.2181,34.2731,34.2181,34.2731,15300.0
2011-09-27 14:55:00,43.63,43.66,43.59,43.61,18400.0,34.2653,34.2888,34.2339,34.2496,18400.0
2011-09-27 15:00:00,43.6,43.6,43.5,43.5,32800.0,34.2417,34.2417,34.1632,34.1632,32800.0
2011-09-27 15:05:00,43.5,43.5,43.43,43.5,21400.0,34.1632,34.1632,34.1082,34.1632,21400.0
2011-09-27 15:10:00,43.51,43.51,43.41,43.44,32800.0,34.171,34.171,34.0925,34.1161,32800.0
2011-09-27 15:15:00,43.43,43.47,43.42,43.47,21700.0,34.1082,34.1396,34.1003,34.1396,21700.0
2011-09-27 15:20:00,43.46,43.47,43.39,43.4,31600.0,34.1318,34.1396,34.0768,34.0846,31600.0
2011-09-27 15:25:00,43.41,43.42,43.36,43.39,36800.0,34.0925,34.1003,34.0532,34.0768,36800.0
2011-09-27 15:30:00,43.39,43.41,43.35,43.37,33600.0,34.0768,34.0925,34.0454,34.0611,33600.0
2011-09-27 15:35:00,43.38,43.4,43.32,43.32,41600.0,34.0689,34.0846,34.0218,34.0218,41600.0
2011-09-27 15:40:00,43.33,43.34,43.25,43.3,48200.0,34.0297,34.0375,33.9668,34.0061,48200.0
2011-09-27 15:45:00,43.31,43.32,43.15,43.2,70800.0,34.014,34.0218,33.8883,33.9276,70800.0
2011-09-27 15:50:00,43.2,43.23,43.12,43.16,75700.0,33.9276,33.9511,33.8647,33.8962,75700.0
2011-09-27 15:55:00,43.16,43.31,43.12,43.3,162600.0,33.8962,34.014,33.8647,34.0061,162600.0
2011-09-28 09:30:00,43.26,43.69,43.23,43.63,50600.0,33.9747,34.3124,33.9511,34.2653,50600.0
2011-09-28 09:35:00,43.64,43.71,43.31,43.37,71000.0,34.2731,34.3281,34.014,34.0611,71000.0
2011-09-28 09:40:00,43.36,43.57,43.33,43.39,16100.0,34.0532,34.2181,34.0297,34.0768,16100.0
2011-09-28 09:45:00,43.37,43.39,43.29,43.36,31800.0,34.0611,34.0768,33.9982,34.0532,31800.0
2011-09-28 09:50:00,43.34,43.36,43.24,43.31,33100.0,34.0375,34.0532,33.959,34.014,33100.0
2011-09-28 09:55:00,43.31,43.33,43.27,43.3,39700.0,34.014,34.0297,33.9825,34.0061,39700.0
2011-09-28 10:00:00,43.3,43.48,43.27,43.48,35800.0,34.0061,34.1475,33.9825,34.1475,35800.0
2011-09-28 10:05:00,43.47,43.49,43.38,43.43,15300.0,34.1396,34.1553,34.0689,34.1082,15300.0
2011-09-28 10:10:00,43.42,43.44,43.32,43.32,21700.0,34.1003,34.1161,34.0218,34.0218,21700.0
2011-09-28 10:15:00,43.31,43.33,43.2,43.24,37100.0,34.014,34.0297,33.9276,33.959,37100.0
2011-09-28 10:20:00,43.24,43.24,43.13,43.18,26200.0,33.959,33.959,33.8726,33.9119,26200.0
2011-09-28 10:25:00,43.18,43.27,43.17,43.23,25200.0,33.9119,33.9825,33.904,33.9511,25200.0
2011-09-28 10:30:00,43.24,43.29,43.2,43.24,33300.0,33.959,33.9982,33.9276,33.959,33300.0
2011-09-28 10:35:00,43.26,43.29,43.23,43.29,24100.0,33.9747,33.9982,33.9511,33.9982,24100.0
2011-09-28 10:40:00,43.29,43.36,43.27,43.36,27000.0,33.9982,34.0532,33.9825,34.0532,27000.0
2011-09-28 10:45:00,43.37,43.47,43.34,43.44,26100.0,34.0611,34.1396,34.0375,34.1161,26100.0
2011-09-28 10:50:00,43.44,43.5,43.39,43.5,33900.0,34.1161,34.1632,34.0768,34.1632,33900.0
2011-09-28 10:55:00,43.49,43.54,43.46,43.52,14400.0,34.1553,34.1946,34.1318,34.1789,14400.0
2011-09-28 11:00:00,43.5,43.53,43.41,43.45,28600.0,34.1632,34.1867,34.0925,34.1239,28600.0
2011-09-28 11:05:00,43.47,43.48,43.38,43.44,33900.0,34.1396,34.1475,34.0689,34.1161,33900.0
2011-09-28 11:10:00,43.44,43.46,43.35,43.39,23200.0,34.1161,34.1318,34.0454,34.0768,23200.0
2011-09-28 11:15:00,43.4,43.47,43.39,43.42,26400.0,34.0846,34.1396,34.0768,34.1003,26400.0
2011-09-28 11:20:00,43.42,43.42,43.31,43.33,20100.0,34.1003,34.1003,34.014,34.0297,20100.0
2011-09-28 11:25:00,43.33,43.35,43.24,43.27,40600.0,34.0297,34.0454,33.959,33.9825,40600.0
2011-09-28 11:30:00,43.28,43.28,43.17,43.17,50000.0,33.9904,33.9904,33.904,33.904,50000.0
2011-09-28 11:35:00,43.17,43.25,43.12,43.22,69400.0,33.904,33.9668,33.8647,33.9433,69400.0
2011-09-28 11:40:00,43.22,43.26,43.17,43.25,30600.0,33.9433,33.9747,33.904,33.9668,30600.0
2011-09-28 11:45:00,43.26,43.26,43.17,43.2,25400.0,33.9747,33.9747,33.904,33.9276,25400.0
2011-09-28 11:50:00,43.19,43.23,43.19,43.2,25100.0,33.9197,33.9511,33.9197,33.9276,25100.0
2011-09-28 11:55:00,43.21,43.26,43.18,43.22,27800.0,33.9354,33.9747,33.9119,33.9433,27800.0
2011-09-28 12:00:00,43.22,43.22,43.19,43.19,16100.0,33.9433,33.9433,33.9197,33.9197,16100.0
2011-09-28 12:05:00,43.2,43.23,43.2,43.2,21400.0,33.9276,33.9511,33.9276,33.9276,21400.0
2011-09-28 12:10:00,43.2,43.24,43.13,43.13,69000.0,33.9276,33.959,33.8726,33.8726,69000.0
2011-09-28 12:15:00,43.13,43.2,43.08,43.19,42600.0,33.8726,33.9276,33.8333,33.9197,42600.0
2011-09-28 12:20:00,43.19,43.27,43.19,43.23,18200.0,33.9197,33.9825,33.9197,33.9511,18200.0
2011-09-28 12:25:00,43.24,43.29,43.24,43.26,13300.0,33.959,33.9982,33.959,33.9747,13300.0
2011-09-28 12:30:00,43.26,43.26,43.21,43.24,17700.0,33.9747,33.9747,33.9354,33.959,17700.0
2011-09-28 12:35:00,43.24,43.28,43.2,43.25,14400.0,33.959,33.9904,33.9276,33.9668,14400.0
2011-09-28 12:40:00,43.25,43.25,43.2,43.21,12100.0,33.9668,33.9668,33.9276,33.9354,12100.0
2011-09-28 12:45:00,43.23,43.25,43.21,43.22,12100.0,33.9511,33.9668,33.9354,33.9433,12100.0
2011-09-28 12:50:00,43.22,43.25,43.19,43.22,17600.0,33.9433,33.9668,33.9197,33.9433,17600.0
2011-09-28 12:55:00,43.22,43.31,43.22,43.29,26400.0,33.9433,34.014,33.9433,33.9982,26400.0
2011-09-28 13:00:00,43.28,43.29,43.22,43.23,29600.0,33.9904,33.9982,33.9433,33.9511,29600.0
2011-09-28 13:05:00,43.23,43.27,43.21,43.23,29700.0,33.9511,33.9825,33.9354,33.9511,29700.0
2011-09-28 13:10:00,43.24,43.26,43.23,43.24,49000.0,33.959,33.9747,33.9511,33.959,49000.0
2011-09-28 13:15:00,43.25,43.26,43.24,43.25,15900.0,33.9668,33.9747,33.959,33.9668,15900.0
2011-09-28 13:20:00,43.25,43.28,43.24,43.28,25400.0,33.9668,33.9904,33.959,33.9904,25400.0
2011-09-28 13:25:00,43.28,43.28,43.16,43.16,32100.0,33.9904,33.9904,33.8962,33.8962,32100.0
2011-09-28 13:30:00,43.16,43.16,43.0,43.0,46000.0,33.8962,33.8962,33.7705,33.7705,46000.0
2011-09-28 13:35:00,43.0,43.01,42.96,42.97,48200.0,33.7705,33.7783,33.7391,33.7469,48200.0
2011-09-28 13:40:00,42.97,42.98,42.91,42.91,36500.0,33.7469,33.7548,33.6998,33.6998,36500.0
2011-09-28 13:45:00,42.92,42.92,42.8,42.81,72400.0,33.7077,33.7077,33.6134,33.6213,72400.0
2011-09-28 13:50:00,42.81,42.82,42.77,42.78,35700.0,33.6213,33.6291,33.5899,33.5977,35700.0
2011-09-28 13:55:00,42.79,42.79,42.71,42.73,39400.0,33.6056,33.6056,33.5427,33.5584,39400.0
2011-09-28 14:00:00,42.73,42.78,42.64,42.66,42700.0,33.5584,33.5977,33.4878,33.5035,42700.0
2011-09-28 14:05:00,42.66,42.7,42.63,42.66,43000.0,33.5035,33.5349,33.4799,33.5035,43000.0
2011-09-28 14:10:00,42.65,42.79,42.64,42.79,38400.0,33.4956,33.6056,33.4878,33.6056,38400.0
2011-09-28 14:15:00,42.79,42.82,42.75,42.79,66400.0,33.6056,33.6291,33.5742,33.6056,66400.0
2011-09-28 14:20:00,42.78,42.8,42.72,42.79,29500.0,33.5977,33.6134,33.5506,33.6056,29500.0
2011-09-28 14:25:00,42.8,42.83,42.77,42.77,24500.0,33.6134,33.637,33.5899,33.5899,24500.0
2011-09-28 14:30:00,42.76,42.8,42.76,42.79,24900.0,33.582,33.6134,33.582,33.6056,24900.0
2011-09-28 14:35:00,42.78,42.79,42.73,42.75,27900.0,33.5977,33.6056,33.5584,33.5742,27900.0
2011-09-28 14:40:00,42.75,42.78,42.74,42.77,24100.0,33.5742,33.5977,33.5663,33.5899,24100.0
2011-09-28 14:45:00,42.78,42.8,42.72,42.73,32400.0,33.5977,33.6134,33.5506,33.5584,32400.0
2011-09-28 14:50:00,42.72,42.77,42.68,42.72,41600.0,33.5506,33.5899,33.5192,33.5506,41600.0
2011-09-28 14:55:00,42.73,42.8,42.73,42.78,43800.0,33.5584,33.6134,33.5584,33.5977,43800.0
2011-09-28 15:00:00,42.78,42.82,42.75,42.77,82400.0,33.5977,33.6291,33.5742,33.5899,82400.0
2011-09-28 15:05:00,42.76,42.77,42.71,42.71,55400.0,33.582,33.5899,33.5427,33.5427,55400.0
2011-09-28 15:10:00,42.71,42.77,42.71,42.73,32500.0,33.5427,33.5899,33.5427,33.5584,32500.0
2011-09-28 15:15:00,42.73,42.74,42.67,42.69,35500.0,33.5584,33.5663,33.5113,33.527,35500.0
2011-09-28 15:20:00,42.68,42.76,42.66,42.73,37900.0,33.5192,33.582,33.5035,33.5584,37900.0
2011-09-28 15:25:00,42.74,42.76,42.71,42.73,43400.0,33.5663,33.582,33.5427,33.5584,43400.0
2011-09-28 15:30:00,42.73,42.76,42.68,42.73,37700.0,33.5584,33.582,33.5192,33.5584,37700.0
2011-09-28 15:35:00,42.73,42.73,42.6,42.61,54000.0,33.5584,33.5584,33.4563,33.4642,54000.0
2011-09-28 15:40:00,42.61,42.66,42.59,42.62,52600.0,33.4642,33.5035,33.4485,33.4721,52600.0
2011-09-28 15:45:00,42.61,42.62,42.4,42.43,72800.0,33.4642,33.4721,33.2993,33.3228,72800.0
2011-09-28 15:50:00,42.44,42.49,42.4,42.42,86400.0,33.3307,33.37,33.2993,33.315,86400.0
2011-09-28 15:55:00,42.41,42.5,42.41,42.48,177000.0,33.3071,33.3778,33.3071,33.3621,177000.0
2011-09-29 09:30:00,42.48,42.48,42.3,42.4,48900.0,33.717,33.717,33.5742,33.6535,48900.0
2011-09-29 09:35:00,42.38,42.67,42.37,42.45,45000.0,33.6376,33.8678,33.6297,33.6932,45000.0
2011-09-29 09:40:00,42.43,42.67,42.4,42.61,41400.0,33.6773,33.8678,33.6535,33.8202,41400.0
2011-09-29 09:45:00,42.62,42.69,42.58,42.63,46000.0,33.8281,33.8837,33.7964,33.8361,46000.0
2011-09-29 09:50:00,42.65,42.73,42.58,42.73,28600.0,33.852,33.9155,33.7964,33.9155,28600.0
2011-09-29 09:55:00,42.73,42.82,42.73,42.74,30800.0,33.9155,33.9869,33.9155,33.9234,30800.0
2011-09-29 10:00:00,42.74,42.8,42.69,42.75,43000.0,33.9234,33.971,33.8837,33.9313,43000.0
2011-09-29 10:05:00,42.75,42.79,42.71,42.71,25300.0,33.9313,33.9631,33.8996,33.8996,25300.0
2011-09-29 10:10:00,42.71,42.75,42.64,42.67,29500.0,33.8996,33.9313,33.844,33.8678,29500.0
2011-09-29 10:15:00,42.67,42.76,42.67,42.75,28900.0,33.8678,33.9393,33.8678,33.9313,28900.0
2011-09-29 10:20:00,42.75,42.88,42.72,42.88,36300.0,33.9313,34.0345,33.9075,34.0345,36300.0
2011-09-29 10:25:00,42.87,42.89,42.74,42.77,35100.0,34.0266,34.0424,33.9234,33.9472,35100.0
2011-09-29 10:30:00,42.79,42.82,42.73,42.76,21400.0,33.9631,33.9869,33.9155,33.9393,21400.0
2011-09-29 10:35:00,42.76,42.79,42.71,42.76,20800.0,33.9393,33.9631,33.8996,33.9393,20800.0
2011-09-29 10:40:00,42.74,42.81,42.67,42.72,37300.0,33.9234,33.9789,33.8678,33.9075,37300.0
2011-09-29 10:45:00,42.71,42.78,42.65,42.7,41400.0,33.8996,33.9551,33.852,33.8916,41400.0
2011-09-29 10:50:00,42.7,42.76,42.63,42.64,36100.0,33.8916,33.9393,33.8361,33.844,36100.0
2011-09-29 10:55:00,42.63,42.72,42.61,42.65,24500.0,33.8361,33.9075,33.8202,33.852,24500.0
2011-09-29 11:00:00,42.65,42.7,42.62,42.67,29900.0,33.852,33.8916,33.8281,33.8678,29900.0
2011-09-29 11:05:00,42.67,42.69,42.6,42.67,27100.0,33.8678,33.8837,33.8123,33.8678,27100.0
2011-09-29 11:10:00,42.69,42.74,42.63,42.7,26300.0,33.8837,33.9234,33.8361,33.8916,26300.0
2011-09-29 11:15:00,42.7,42.74,42.65,42.67,22400.0,33.8916,33.9234,33.852,33.8678,22400.0
2011-09-29 11:20:00,42.69,42.71,42.6,42.62,20300.0,33.8837,33.8996,33.8123,33.8281,20300.0
2011-09-29 11:25:00,42.6,42.72,42.6,42.7,25800.0,33.8123,33.9075,33.8123,33.8916,25800.0
2011-09-29 11:30:00,42.71,42.76,42.7,42.75,10900.0,33.8996,33.9393,33.8916,33.9313,10900.0
2011-09-29 11:35:00,42.76,42.79,42.72,42.72,8500.0,33.9393,33.9631,33.9075,33.9075,8500.0
2011-09-29 11:40:00,42.74,42.77,42.71,42.76,14400.0,33.9234,33.9472,33.8996,33.9393,14400.0
2011-09-29 11:45:00,42.75,42.78,42.69,42.7,12200.0,33.9313,33.9551,33.8837,33.8916,12200.0
2011-09-29 11:50:00,42.71,42.76,42.69,42.75,8600.0,33.8996,33.9393,33.8837,33.9313,8600.0
2011-09-29 11:55:00,42.76,42.79,42.73,42.75,9300.0,33.9393,33.9631,33.9155,33.9313,9300.0
2011-09-29 12:00:00,42.76,42.78,42.69,42.74,22300.0,33.9393,33.9551,33.8837,33.9234,22300.0
2011-09-29 12:05:00,42.73,42.75,42.69,42.69,9400.0,33.9155,33.9313,33.8837,33.8837,9400.0
2011-09-29 12:10:00,42.7,42.73,42.69,42.72,10200.0,33.8916,33.9155,33.8837,33.9075,10200.0
2011-09-29 12:15:00,42.71,42.77,42.71,42.74,6700.0,33.8996,33.9472,33.8996,33.9234,6700.0
2011-09-29 12:20:00,42.73,42.78,42.72,42.76,12200.0,33.9155,33.9551,33.9075,33.9393,12200.0
2011-09-29 12:25:00,42.77,42.82,42.76,42.79,10100.0,33.9472,33.9869,33.9393,33.9631,10100.0
2011-09-29 12:30:00,42.79,42.8,42.69,42.74,22800.0,33.9631,33.971,33.8837,33.9234,22800.0
2011-09-29 12:35:00,42.72,42.75,42.65,42.71,23400.0,33.9075,33.9313,33.852,33.8996,23400.0
2011-09-29 12:40:00,42.71,42.73,42.65,42.69,22300.0,33.8996,33.9155,33.852,33.8837,22300.0
2011-09-29 12:45:00,42.7,42.78,42.68,42.75,29400.0,33.8916,33.9551,33.8758,33.9313,29400.0
2011-09-29 12:50:00,42.76,42.84,42.75,42.76,24400.0,33.9393,34.0028,33.9313,33.9393,24400.0
2011-09-29 12:55:00,42.76,42.8,42.75,42.76,13000.0,33.9393,33.971,33.9313,33.9393,13000.0
2011-09-29 13:00:00,42.75,42.77,42.72,42.74,26300.0,33.9313,33.9472,33.9075,33.9234,26300.0
2011-09-29 13:05:00,42.74,42.84,42.74,42.79,27100.0,33.9234,34.0028,33.9234,33.9631,27100.0
2011-09-29 13:10:00,42.8,42.83,42.75,42.76,12800.0,33.971,33.9948,33.9313,33.9393,12800.0
2011-09-29 13:15:00,42.77,42.83,42.74,42.77,18700.0,33.9472,33.9948,33.9234,33.9472,18700.0
2011-09-29 13:20:00,42.78,42.83,42.77,42.79,8300.0,33.9551,33.9948,33.9472,33.9631,8300.0
2011-09-29 13:25:00,42.79,42.84,42.72,42.73,16600.0,33.9631,34.0028,33.9075,33.9155,16600.0
2011-09-29 13:30:00,42.72,42.75,42.64,42.69,14400.0,33.9075,33.9313,33.844,33.8837,14400.0
2011-09-29 13:35:00,42.72,42.74,42.61,42.61,21300.0,33.9075,33.9234,33.8202,33.8202,21300.0
2011-09-29 13:40:00,42.6,42.65,42.52,42.57,23200.0,33.8123,33.852,33.7488,33.7885,23200.0
2011-09-29 13:45:00,42.58,42.65,42.57,42.6,28300.0,33.7964,33.852,33.7885,33.8123,28300.0
2011-09-29 13:50:00,42.59,42.62,42.55,42.62,6100.0,33.8043,33.8281,33.7726,33.8281,6100.0
2011-09-29 13:55:00,42.62,42.69,42.59,42.63,16100.0,33.8281,33.8837,33.8043,33.8361,16100.0
2011-09-29 14:00:00,42.63,42.67,42.51,42.54,21100.0,33.8361,33.8678,33.7408,33.7646,21100.0
2011-09-29 14:05:00,42.53,42.65,42.53,42.62,20700.0,33.7567,33.852,33.7567,33.8281,20700.0
2011-09-29 14:10:00,42.63,42.63,42.47,42.5,23700.0,33.8361,33.8361,33.7091,33.7329,23700.0
2011-09-29 14:15:00,42.5,42.56,42.5,42.56,15100.0,33.7329,33.7805,33.7329,33.7805,15100.0
2011-09-29 14:20:00,42.54,42.56,42.49,42.56,18400.0,33.7646,33.7805,33.725,33.7805,18400.0
2011-09-29 14:25:00,42.55,42.61,42.54,42.59,17300.0,33.7726,33.8202,33.7646,33.8043,17300.0
2011-09-29 14:30:00,42.59,42.6,42.55,42.57,12900.0,33.8043,33.8123,33.7726,33.7885,12900.0
2011-09-29 14:35:00,42.58,42.63,42.56,42.59,15000.0,33.7964,33.8361,33.7805,33.8043,15000.0
2011-09-29 14:40:00,42.58,42.61,42.46,42.46,22400.0,33.7964,33.8202,33.7011,33.7011,22400.0
2011-09-29 14:45:00,42.47,42.54,42.44,42.47,17800.0,33.7091,33.7646,33.6853,33.7091,17800.0
2011-09-29 14:50:00,42.47,42.49,42.43,42.44,37400.0,33.7091,33.725,33.6773,33.6853,37400.0
2011-09-29 14:55:00,42.44,42.49,42.41,42.47,56500.0,33.6853,33.725,33.6615,33.7091,56500.0
2011-09-29 15:00:00,42.47,42.5,42.31,42.32,27100.0,33.7091,33.7329,33.5821,33.59,27100.0
2011-09-29 15:05:00,42.32,42.44,42.31,42.43,26800.0,33.59,33.6853,33.5821,33.6773,26800.0
2011-09-29 15:10:00,42.44,42.5,42.42,42.43,23200.0,33.6853,33.7329,33.6694,33.6773,23200.0
2011-09-29 15:15:00,42.44,42.49,42.34,42.38,56500.0,33.6853,33.725,33.6059,33.6376,56500.0
2011-09-29 15:20:00,42.37,42.51,42.35,42.49,20400.0,33.6297,33.7408,33.6138,33.725,20400.0
2011-09-29 15:25:00,42.48,42.55,42.47,42.52,18000.0,33.717,33.7726,33.7091,33.7488,18000.0
2011-09-29 15:30:00,42.54,42.64,42.51,42.6,34500.0,33.7646,33.844,33.7408,33.8123,34500.0
2011-09-29 15:35:00,42.59,42.68,42.57,42.66,30700.0,33.8043,33.8758,33.7885,33.8599,30700.0
2011-09-29 15:40:00,42.66,42.66,42.57,42.61,39500.0,33.8599,33.8599,33.7885,33.8202,39500.0
2011-09-29 15:45:00,42.61,42.73,42.56,42.57,101500.0,33.8202,33.9155,33.7805,33.7885,101500.0
2011-09-29 15:50:00,42.56,42.69,42.56,42.61,103500.0,33.7805,33.8837,33.7805,33.8202,103500.0
2011-09-29 15:55:00,42.6,42.78,42.6,42.77,135000.0,33.8123,33.9551,33.8123,33.9472,135000.0
2011-09-30 09:30:00,42.55,42.76,42.46,42.67,35700.0,33.7726,33.9393,33.7011,33.8678,35700.0
2011-09-30 09:35:00,42.7,42.76,42.44,42.61,44900.0,33.8916,33.9393,33.6853,33.8202,44900.0
2011-09-30 09:40:00,42.64,42.76,42.58,42.63,63300.0,33.844,33.9393,33.7964,33.8361,63300.0
2011-09-30 09:45:00,42.65,42.71,42.45,42.52,20300.0,33.852,33.8996,33.6932,33.7488,20300.0
2011-09-30 09:50:00,42.47,42.66,42.47,42.64,10600.0,33.7091,33.8599,33.7091,33.844,10600.0
2011-09-30 09:55:00,42.66,42.71,42.41,42.52,9700.0,33.8599,33.8996,33.6615,33.7488,9700.0
2011-09-30 10:00:00,42.48,42.52,42.41,42.48,23500.0,33.717,33.7488,33.6615,33.717,23500.0
2011-09-30 10:05:00,42.49,42.64,42.49,42.56,19700.0,33.725,33.844,33.725,33.7805,19700.0
2011-09-30 10:10:00,42.57,42.62,42.44,42.46,24900.0,33.7885,33.8281,33.6853,33.7011,24900.0
2011-09-30 10:15:00,42.48,42.55,42.44,42.53,24100.0,33.717,33.7726,33.6853,33.7567,24100.0
2011-09-30 10:20:00,42.53,42.61,42.47,42.48,27600.0,33.7567,33.8202,33.7091,33.717,27600.0
2011-09-30 10:25:00,42.47,42.57,42.44,42.54,23300.0,33.7091,33.7885,33.6853,33.7646,23300.0
2011-09-30 10:30:00,42.56,42.56,42.46,42.46,14800.0,33.7805,33.7805,33.7011,33.7011,14800.0
2011-09-30 10:35:00,42.46,42.48,42.39,42.41,14900.0,33.7011,33.717,33.6456,33.6615,14900.0
2011-09-30 10:40:00,42.41,42.41,42.35,42.36,8700.0,33.6615,33.6615,33.6138,33.6218,8700.0
2011-09-30 10:45:00,42.36,42.41,42.35,42.37,17800.0,33.6218,33.6615,33.6138,33.6297,17800.0
2011-09-30 10:50:00,42.35,42.42,42.35,42.41,13200.0,33.6138,33.6694,33.6138,33.6615,13200.0
2011-09-30 10:55:00,42.41,42.46,42.33,42.36,23700.0,33.6615,33.7011,33.598,33.6218,23700.0
2011-09-30 11:00:00,42.37,42.47,42.36,42.41,10300.0,33.6297,33.7091,33.6218,33.6615,10300.0
2011-09-30 11:05:00,42.41,42.54,42.39,42.53,18000.0,33.6615,33.7646,33.6456,33.7567,18000.0
2011-09-30 11:10:00,42.51,42.63,42.51,42.59,52600.0,33.7408,33.8361,33.7408,33.8043,52600.0
2011-09-30 11:15:00,42.59,42.65,42.52,42.56,19800.0,33.8043,33.852,33.7488,33.7805,19800.0
2011-09-30 11:20:00,42.56,42.71,42.56,42.67,38100.0,33.7805,33.8996,33.7805,33.8678,38100.0
2011-09-30 11:25:00,42.68,42.68,42.56,42.56,8600.0,33.8758,33.8758,33.7805,33.7805,8600.0
2011-09-30 11:30:00,42.58,42.65,42.57,42.63,11000.0,33.7964,33.852,33.7885,33.8361,11000.0
2011-09-30 11:35:00,42.62,42.66,42.6,42.64,10600.0,33.8281,33.8599,33.8123,33.844,10600.0
2011-09-30 11:40:00,42.64,42.73,42.62,42.69,14700.0,33.844,33.9155,33.8281,33.8837,14700.0
2011-09-30 11:45:00,42.69,42.74,42.65,42.72,9400.0,33.8837,33.9234,33.852,33.9075,9400.0
2011-09-30 11:50:00,42.73,42.75,42.67,42.7,12400.0,33.9155,33.9313,33.8678,33.8916,12400.0
2011-09-30 11:55:00,42.7,42.76,42.67,42.74,17700.0,33.8916,33.9393,33.8678,33.9234,17700.0
2011-09-30 12:00:00,42.74,42.81,42.74,42.81,17400.0,33.9234,33.9789,33.9234,33.9789,17400.0
2011-09-30 12:05:00,42.82,42.82,42.74,42.74,9100.0,33.9869,33.9869,33.9234,33.9234,9100.0
2011-09-30 12:10:00,42.73,42.78,42.72,42.77,16200.0,33.9155,33.9551,33.9075,33.9472,16200.0
2011-09-30 12:15:00,42.77,42.78,42.71,42.75,10800.0,33.9472,33.9551,33.8996,33.9313,10800.0
2011-09-30 12:20:00,42.75,42.8,42.75,42.77,10700.0,33.9313,33.971,33.9313,33.9472,10700.0
2011-09-30 12:25:00,42.78,42.8,42.76,42.8,7700.0,33.9551,33.971,33.9393,33.971,7700.0
2011-09-30 12:30:00,42.81,42.85,42.79,42.81,12600.0,33.9789,34.0107,33.9631,33.9789,12600.0
2011-09-30 12:35:00,42.82,42.83,42.76,42.77,13000.0,33.9869,33.9948,33.9393,33.9472,13000.0
2011-09-30 12:40:00,42.77,42.83,42.76,42.82,10300.0,33.9472,33.9948,33.9393,33.9869,10300.0
2011-09-30 12:45:00,42.81,42.85,42.79,42.83,14800.0,33.9789,34.0107,33.9631,33.9948,14800.0
2011-09-30 12:50:00,42.83,42.85,42.82,42.84,9800.0,33.9948,34.0107,33.9869,34.0028,9800.0
2011-09-30 12:55:00,42.82,42.85,42.82,42.83,20400.0,33.9869,34.0107,33.9869,33.9948,20400.0
2011-09-30 13:00:00,42.83,42.84,42.77,42.78,21100.0,33.9948,34.0028,33.9472,33.9551,21100.0
2011-09-30 13:05:00,42.77,42.83,42.76,42.77,7600.0,33.9472,33.9948,33.9393,33.9472,7600.0
2011-09-30 13:10:00,42.76,42.81,42.76,42.79,16600.0,33.9393,33.9789,33.9393,33.9631,16600.0
2011-09-30 13:15:00,42.78,42.78,42.74,42.76,15900.0,33.9551,33.9551,33.9234,33.9393,15900.0
2011-09-30 13:20:00,42.75,42.75,42.66,42.68,13600.0,33.9313,33.9313,33.8599,33.8758,13600.0
2011-09-30 13:25:00,42.72,42.72,42.68,42.7,6300.0,33.9075,33.9075,33.8758,33.8916,6300.0
2011-09-30 13:30:00,42.69,42.76,42.68,42.74,9400.0,33.8837,33.9393,33.8758,33.9234,9400.0
2011-09-30 13:35:00,42.75,42.75,42.7,42.72,8900.0,33.9313,33.9313,33.8916,33.9075,8900.0
2011-09-30 13:40:00,42.73,42.75,42.7,42.72,18100.0,33.9155,33.9313,33.8916,33.9075,18100.0
2011-09-30 13:45:00,42.73,42.84,42.73,42.84,16100.0,33.9155,34.0028,33.9155,34.0028,16100.0
2011-09-30 13:50:00,42.83,42.85,42.82,42.83,10100.0,33.9948,34.0107,33.9869,33.9948,10100.0
2011-09-30 13:55:00,42.82,42.82,42.77,42.78,11700.0,33.9869,33.9869,33.9472,33.9551,11700.0
2011-09-30 14:00:00,42.76,42.84,42.76,42.84,17000.0,33.9393,34.0028,33.9393,34.0028,17000.0
2011-09-30 14:05:00,42.84,42.84,42.73,42.73,23600.0,34.0028,34.0028,33.9155,33.9155,23600.0
2011-09-30 14:10:00,42.73,42.76,42.7,42.7,24000.0,33.9155,33.9393,33.8916,33.8916,24000.0
2011-09-30 14:15:00,42.69,42.74,42.68,42.69,15300.0,33.8837,33.9234,33.8758,33.8837,15300.0
2011-09-30 14:20:00,42.68,42.73,42.65,42.73,20800.0,33.8758,33.9155,33.852,33.9155,20800.0
2011-09-30 14:25:00,42.73,42.76,42.6,42.63,38400.0,33.9155,33.9393,33.8123,33.8361,38400.0
2011-09-30 14:30:00,42.63,42.72,42.6,42.71,26600.0,33.8361,33.9075,33.8123,33.8996,26600.0
2011-09-30 14:35:00,42.69,42.72,42.65,42.71,24500.0,33.8837,33.9075,33.852,33.8996,24500.0
2011-09-30 14:40:00,42.72,42.76,42.71,42.73,22800.0,33.9075,33.9393,33.8996,33.9155,22800.0
2011-09-30 14:45:00,42.73,42.74,42.68,42.7,31300.0,33.9155,33.9234,33.8758,33.8916,31300.0
2011-09-30 14:50:00,42.7,42.71,42.6,42.67,33700.0,33.8916,33.8996,33.8123,33.8678,33700.0
2011-09-30 14:55:00,42.68,42.74,42.66,42.69,35300.0,33.8758,33.9234,33.8599,33.8837,35300.0
2011-09-30 15:00:00,42.7,42.7,42.58,42.64,32700.0,33.8916,33.8916,33.7964,33.844,32700.0
2011-09-30 15:05:00,42.64,42.78,42.61,42.7,36100.0,33.844,33.9551,33.8202,33.8916,36100.0
2011-09-30 15:10:00,42.69,42.7,42.62,42.63,19100.0,33.8837,33.8916,33.8281,33.8361,19100.0
2011-09-30 15:15:00,42.63,42.64,42.57,42.59,31100.0,33.8361,33.844,33.7885,33.8043,31100.0
2011-09-30 15:20:00,42.57,42.63,42.54,42.54,31200.0,33.7885,33.8361,33.7646,33.7646,31200.0
2011-09-30 15:25:00,42.54,42.59,42.51,42.54,44900.0,33.7646,33.8043,33.7408,33.7646,44900.0
2011-09-30 15:30:00,42.53,42.56,42.46,42.5,44500.0,33.7567,33.7805,33.7011,33.7329,44500.0
2011-09-30 15:35:00,42.49,42.51,42.42,42.48,52200.0,33.725,33.7408,33.6694,33.717,52200.0
2011-09-30 15:40:00,42.48,42.66,42.48,42.65,44000.0,33.717,33.8599,33.717,33.852,44000.0
2011-09-30 15:45:00,42.65,42.65,42.37,42.39,88200.0,33.852,33.852,33.6297,33.6456,88200.0
2011-09-30 15:50:00,42.38,42.43,42.27,42.37,135700.0,33.6376,33.6773,33.5503,33.6297,135700.0
2011-09-30 15:55:00,42.36,42.39,42.3,42.31,194700.0,33.6218,33.6456,33.5742,33.5821,194700.0
2011-10-03 09:30:00,42.16,42.4,42.15,42.38,35000.0,33.463,33.6535,33.4551,33.6376,35000.0
2011-10-03 09:35:00,42.4,42.5,42.34,42.34,30600.0,33.6535,33.7329,33.6059,33.6059,30600.0
2011-10-03 09:40:00,42.35,42.38,42.29,42.35,20900.0,33.6138,33.6376,33.5662,33.6138,20900.0
2011-10-03 09:45:00,42.34,42.42,42.33,42.39,20300.0,33.6059,33.6694,33.598,33.6456,20300.0
2011-10-03 09:50:00,42.37,42.37,42.24,42.25,13600.0,33.6297,33.6297,33.5265,33.5345,13600.0
2011-10-03 09:55:00,42.26,42.27,42.18,42.21,18000.0,33.5424,33.5503,33.4789,33.5027,18000.0
2011-10-03 10:00:00,42.2,42.57,42.17,42.46,61400.0,33.4948,33.7885,33.471,33.7011,61400.0
2011-10-03 10:05:00,42.46,42.48,42.34,42.44,39500.0,33.7011,33.717,33.6059,33.6853,39500.0
2011-10-03 10:10:00,42.44,42.63,42.42,42.53,34300.0,33.6853,33.8361,33.6694,33.7567,34300.0
2011-10-03 10:15:00,42.53,42.53,42.41,42.44,14800.0,33.7567,33.7567,33.6615,33.6853,14800.0
2011-10-03 10:20:00,42.45,42.52,42.36,42.39,16800.0,33.6932,33.7488,33.6218,33.6456,16800.0
2011-10-03 10:25:00,42.38,42.43,42.33,42.35,14800.0,33.6376,33.6773,33.598,33.6138,14800.0
2011-10-03 10:30:00,42.36,42.39,42.28,42.28,19300.0,33.6218,33.6456,33.5583,33.5583,19300.0
2011-10-03 10:35:00,42.28,42.3,42.16,42.21,20200.0,33.5583,33.5742,33.463,33.5027,20200.0
2011-10-03 10:40:00,42.21,42.25,42.1,42.15,13400.0,33.5027,33.5345,33.4154,33.4551,13400.0
2011-10-03 10:45:00,42.14,42.18,42.1,42.11,15300.0,33.4472,33.4789,33.4154,33.4233,15300.0
2011-10-03 10:50:00,42.1,42.14,41.98,42.01,14300.0,33.4154,33.4472,33.3202,33.344,14300.0
2011-10-03 10:55:00,42.02,42.07,41.99,42.04,13600.0,33.3519,33.3916,33.3281,33.3678,13600.0
2011-10-03 11:00:00,42.05,42.07,41.96,42.0,19800.0,33.3757,33.3916,33.3043,33.336,19800.0
2011-10-03 11:05:00,42.0,42.11,41.94,42.1,24500.0,33.336,33.4233,33.2884,33.4154,24500.0
2011-10-03 11:10:00,42.1,42.18,42.08,42.15,19600.0,33.4154,33.4789,33.3995,33.4551,19600.0
2011-10-03 11:15:00,42.16,42.2,42.13,42.18,22800.0,33.463,33.4948,33.4392,33.4789,22800.0
2011-10-03 11:20:00,42.2,42.21,42.08,42.11,17700.0,33.4948,33.5027,33.3995,33.4233,17700.0
2011-10-03 11:25:00,42.12,42.15,42.09,42.12,15800.0,33.4313,33.4551,33.4075,33.4313,15800.0
2011-10-03 11:30:00,42.12,42.2,42.1,42.12,17600.0,33.4313,33.4948,33.4154,33.4313,17600.0
2011-10-03 11:35:00,42.12,42.12,42.01,42.05,21700.0,33.4313,33.4313,33.344,33.3757,21700.0
2011-10-03 11:40:00,42.05,42.06,41.96,42.0,18600.0,33.3757,33.3837,33.3043,33.336,18600.0
2011-10-03 11:45:00,41.99,42.01,41.97,41.97,14600.0,33.3281,33.344,33.3122,33.3122,14600.0
2011-10-03 11:50:00,41.97,42.05,41.96,42.04,26700.0,33.3122,33.3757,33.3043,33.3678,26700.0
2011-10-03 11:55:00,42.04,42.11,42.02,42.08,17400.0,33.3678,33.4233,33.3519,33.3995,17400.0
2011-10-03 12:00:00,42.09,42.19,42.07,42.13,53000.0,33.4075,33.4868,33.3916,33.4392,53000.0
2011-10-03 12:05:00,42.13,42.17,42.11,42.13,22900.0,33.4392,33.471,33.4233,33.4392,22900.0
2011-10-03 12:10:00,42.13,42.16,42.09,42.13,68100.0,33.4392,33.463,33.4075,33.4392,68100.0
2011-10-03 12:15:00,42.14,42.15,42.1,42.12,38000.0,33.4472,33.4551,33.4154,33.4313,38000.0
2011-10-03 12:20:00,42.13,42.14,42.11,42.13,45500.0,33.4392,33.4472,33.4233,33.4392,45500.0
2011-10-03 12:25:00,42.13,42.13,42.0,42.0,11300.0,33.4392,33.4392,33.336,33.336,11300.0
2011-10-03 12:30:00,42.0,42.03,41.96,41.98,12500.0,33.336,33.3598,33.3043,33.3202,12500.0
2011-10-03 12:35:00,41.98,41.99,41.93,41.94,22200.0,33.3202,33.3281,33.2805,33.2884,22200.0
2011-10-03 12:40:00,41.95,41.95,41.9,41.94,13100.0,33.2964,33.2964,33.2567,33.2884,13100.0
2011-10-03 12:45:00,41.95,41.99,41.92,41.94,30000.0,33.2964,33.3281,33.2725,33.2884,30000.0
2011-10-03 12:50:00,41.94,41.95,41.91,41.93,17900.0,33.2884,33.2964,33.2646,33.2805,17900.0
2011-10-03 12:55:00,41.94,41.96,41.93,41.96,11900.0,33.2884,33.3043,33.2805,33.3043,11900.0
2011-10-03 13:00:00,41.96,41.96,41.86,41.87,18500.0,33.3043,33.3043,33.2249,33.2329,18500.0
2011-10-03 13:05:00,41.86,41.89,41.84,41.88,15000.0,33.2249,33.2487,33.209,33.2408,15000.0
2011-10-03 13:10:00,41.88,41.93,41.87,41.87,16800.0,33.2408,33.2805,33.2329,33.2329,16800.0
2011-10-03 13:15:00,41.86,41.86,41.72,41.78,43200.0,33.2249,33.2249,33.1138,33.1614,43200.0
2011-10-03 13:20:00,41.79,41.8,41.73,41.78,28800.0,33.1694,33.1773,33.1217,33.1614,28800.0
2011-10-03 13:25:00,41.77,41.78,41.7,41.77,15800.0,33.1535,33.1614,33.0979,33.1535,15800.0
2011-10-03 13:30:00,41.77,41.77,41.64,41.64,15300.0,33.1535,33.1535,33.0503,33.0503,15300.0
2011-10-03 13:35:00,41.63,41.68,41.52,41.55,20600.0,33.0424,33.082,32.9551,32.9789,20600.0
2011-10-03 13:40:00,41.56,41.67,41.56,41.64,18000.0,32.9868,33.0741,32.9868,33.0503,18000.0
2011-10-03 13:45:00,41.64,41.68,41.58,41.62,13900.0,33.0503,33.082,33.0027,33.0344,13900.0
2011-10-03 13:50:00,41.62,41.66,41.5,41.53,19100.0,33.0344,33.0662,32.9392,32.963,19100.0
2011-10-03 13:55:00,41.54,41.67,41.53,41.65,15600.0,32.9709,33.0741,32.963,33.0582,15600.0
2011-10-03 14:00:00,41.65,41.77,41.65,41.77,28200.0,33.0582,33.1535,33.0582,33.1535,28200.0
2011-10-03 14:05:00,41.79,41.84,41.78,41.83,26700.0,33.1694,33.209,33.1614,33.2011,26700.0
2011-10-03 14:10:00,41.82,41.83,41.73,41.75,10900.0,33.1932,33.2011,33.1217,33.1376,10900.0
2011-10-03 14:15:00,41.74,41.74,41.64,41.64,16600.0,33.1297,33.1297,33.0503,33.0503,16600.0
2011-10-03 14:20:00,41.65,41.7,41.62,41.65,16800.0,33.0582,33.0979,33.0344,33.0582,16800.0
2011-10-03 14:25:00,41.65,41.7,41.57,41.61,20100.0,33.0582,33.0979,32.9947,33.0265,20100.0
2011-10-03 14:30:00,41.61,41.67,41.54,41.63,21500.0,33.0265,33.0741,32.9709,33.0424,21500.0
2011-10-03 14:35:00,41.64,41.66,41.57,41.59,12900.0,33.0503,33.0662,32.9947,33.0106,12900.0
2011-10-03 14:40:00,41.58,41.65,41.56,41.64,18600.0,33.0027,33.0582,32.9868,33.0503,18600.0
2011-10-03 14:45:00,41.63,41.64,41.52,41.59,15500.0,33.0424,33.0503,32.9551,33.0106,15500.0
2011-10-03 14:50:00,41.58,41.73,41.58,41.65,31600.0,33.0027,33.1217,33.0027,33.0582,31600.0
2011-10-03 14:55:00,41.64,41.76,41.59,41.76,24300.0,33.0503,33.1455,33.0106,33.1455,24300.0
2011-10-03 15:00:00,41.76,41.81,41.72,41.78,19800.0,33.1455,33.1852,33.1138,33.1614,19800.0
2011-10-03 15:05:00,41.78,41.88,41.71,41.72,21100.0,33.1614,33.2408,33.1059,33.1138,21100.0
2011-10-03 15:10:00,41.72,41.74,41.65,41.65,24600.0,33.1138,33.1297,33.0582,33.0582,24600.0
2011-10-03 15:15:00,41.65,41.68,41.6,41.65,22300.0,33.0582,33.082,33.0186,33.0582,22300.0
2011-10-03 15:20:00,41.64,41.66,41.53,41.53,25600.0,33.0503,33.0662,32.963,32.963,25600.0
2011-10-03 15:25:00,41.53,41.57,41.49,41.51,24000.0,32.963,32.9947,32.9312,32.9471,24000.0
2011-10-03 15:30:00,41.51,41.56,41.46,41.55,36900.0,32.9471,32.9868,32.9074,32.9789,36900.0
2011-10-03 15:35:00,41.56,41.63,41.54,41.6,53600.0,32.9868,33.0424,32.9709,33.0186,53600.0
2011-10-03 15:40:00,41.6,41.63,41.52,41.61,67300.0,33.0186,33.0424,32.9551,33.0265,67300.0
2011-10-03 15:45:00,41.61,41.85,41.61,41.77,68300.0,33.0265,33.217,33.0265,33.1535,68300.0
2011-10-03 15:50:00,41.77,41.78,41.52,41.53,69100.0,33.1535,33.1614,32.9551,32.963,69100.0
2011-10-03 15:55:00,41.53,41.61,41.38,41.38,170900.0,32.963,33.0265,32.8439,32.8439,170900.0
2011-10-04 09:30:00,41.09,41.3,41.07,41.19,37900.0,32.6138,32.7804,32.5979,32.6931,37900.0
2011-10-04 09:35:00,41.12,41.12,40.84,40.9,51300.0,32.6376,32.6376,32.4153,32.463,51300.0
2011-10-04 09:40:00,40.89,40.89,40.65,40.67,36600.0,32.455,32.455,32.2645,32.2804,36600.0
2011-10-04 09:45:00,40.67,40.7,40.46,40.48,53900.0,32.2804,32.3042,32.1137,32.1296,53900.0
2011-10-04 09:50:00,40.48,40.55,40.32,40.51,30400.0,32.1296,32.1852,32.0026,32.1534,30400.0
2011-10-04 09:55:00,40.52,40.57,40.38,40.38,34300.0,32.1613,32.201,32.0502,32.0502,34300.0
2011-10-04 10:00:00,40.37,40.63,40.34,40.63,138500.0,32.0423,32.2486,32.0185,32.2486,138500.0
2011-10-04 10:05:00,40.63,40.71,40.51,40.69,75900.0,32.2486,32.3121,32.1534,32.2963,75900.0
2011-10-04 10:10:00,40.69,41.0,40.69,40.75,70500.0,32.2963,32.5423,32.2963,32.3439,70500.0
2011-10-04 10:15:00,40.74,40.93,40.73,40.91,48700.0,32.336,32.4868,32.328,32.4709,48700.0
2011-10-04 10:20:00,40.9,41.0,40.73,40.73,60100.0,32.463,32.5423,32.328,32.328,60100.0
2011-10-04 10:25:00,40.73,40.84,40.72,40.79,39400.0,32.328,32.4153,32.3201,32.3756,39400.0
2011-10-04 10:30:00,40.78,40.81,40.65,40.65,35700.0,32.3677,32.3915,32.2645,32.2645,35700.0
2011-10-04 10:35:00,40.66,40.73,40.64,40.73,23300.0,32.2725,32.328,32.2566,32.328,23300.0
2011-10-04 10:40:00,40.73,40.83,40.69,40.81,53800.0,32.328,32.4074,32.2963,32.3915,53800.0
2011-10-04 10:45:00,40.82,40.83,40.63,40.72,54800.0,32.3995,32.4074,32.2486,32.3201,54800.0
2011-10-04 10:50:00,40.72,40.75,40.67,40.73,25500.0,32.3201,32.3439,32.2804,32.328,25500.0
2011-10-04 10:55:00,40.73,40.78,40.69,40.76,57500.0,32.328,32.3677,32.2963,32.3518,57500.0
2011-10-04 11:00:00,40.76,40.78,40.64,40.66,31000.0,32.3518,32.3677,32.2566,32.2725,31000.0
2011-10-04 11:05:00,40.67,40.84,40.66,40.78,44100.0,32.2804,32.4153,32.2725,32.3677,44100.0
2011-10-04 11:10:00,40.78,40.84,40.69,40.69,33800.0,32.3677,32.4153,32.2963,32.2963,33800.0
2011-10-04 11:15:00,40.7,40.76,40.66,40.69,42400.0,32.3042,32.3518,32.2725,32.2963,42400.0
2011-10-04 11:20:00,40.68,40.74,40.62,40.63,26900.0,32.2883,32.336,32.2407,32.2486,26900.0
2011-10-04 11:25:00,40.64,40.75,40.64,40.75,25500.0,32.2566,32.3439,32.2566,32.3439,25500.0
2011-10-04 11:30:00,40.74,40.75,40.65,40.66,16300.0,32.336,32.3439,32.2645,32.2725,16300.0
2011-10-04 11:35:00,40.64,40.66,40.53,40.57,40400.0,32.2566,32.2725,32.1693,32.201,40400.0
2011-10-04 11:40:00,40.58,40.63,40.58,40.61,18300.0,32.209,32.2486,32.209,32.2328,18300.0
2011-10-04 11:45:00,40.6,40.68,40.58,40.66,24200.0,32.2248,32.2883,32.209,32.2725,24200.0
2011-10-04 11:50:00,40.66,40.69,40.63,40.69,34000.0,32.2725,32.2963,32.2486,32.2963,34000.0
2011-10-04 11:55:00,40.66,40.7,40.61,40.65,47200.0,32.2725,32.3042,32.2328,32.2645,47200.0
2011-10-04 12:00:00,40.65,40.86,40.65,40.83,24900.0,32.2645,32.4312,32.2645,32.4074,24900.0
2011-10-04 12:05:00,40.84,40.88,40.83,40.85,34200.0,32.4153,32.4471,32.4074,32.4233,34200.0
2011-10-04 12:10:00,40.85,40.98,40.84,40.98,39100.0,32.4233,32.5264,32.4153,32.5264,39100.0
2011-10-04 12:15:00,40.99,41.0,40.85,40.85,29200.0,32.5344,32.5423,32.4233,32.4233,29200.0
2011-10-04 12:20:00,40.85,40.86,40.79,40.8,21800.0,32.4233,32.4312,32.3756,32.3836,21800.0
2011-10-04 12:25:00,40.81,40.82,40.75,40.76,16900.0,32.3915,32.3995,32.3439,32.3518,16900.0
2011-10-04 12:30:00,40.75,40.78,40.71,40.75,12200.0,32.3439,32.3677,32.3121,32.3439,12200.0
2011-10-04 12:35:00,40.75,40.8,40.71,40.77,25900.0,32.3439,32.3836,32.3121,32.3598,25900.0
2011-10-04 12:40:00,40.76,40.87,40.76,40.87,20100.0,32.3518,32.4391,32.3518,32.4391,20100.0
2011-10-04 12:45:00,40.88,40.91,40.84,40.86,12900.0,32.4471,32.4709,32.4153,32.4312,12900.0
2011-10-04 12:50:00,40.85,40.96,40.82,40.96,36900.0,32.4233,32.5106,32.3995,32.5106,36900.0
2011-10-04 12:55:00,40.96,40.97,40.92,40.97,21700.0,32.5106,32.5185,32.4788,32.5185,21700.0
2011-10-04 13:00:00,40.97,41.0,40.89,40.89,26000.0,32.5185,32.5423,32.455,32.455,26000.0
2011-10-04 13:05:00,40.89,40.93,40.83,40.91,21600.0,32.455,32.4868,32.4074,32.4709,21600.0
2011-10-04 13:10:00,40.9,40.93,40.79,40.82,25600.0,32.463,32.4868,32.3756,32.3995,25600.0
2011-10-04 13:15:00,40.82,40.87,40.81,40.83,14200.0,32.3995,32.4391,32.3915,32.4074,14200.0
2011-10-04 13:20:00,40.81,40.84,40.8,40.84,14500.0,32.3915,32.4153,32.3836,32.4153,14500.0
2011-10-04 13:25:00,40.81,40.83,40.8,40.8,17400.0,32.3915,32.4074,32.3836,32.3836,17400.0
2011-10-04 13:30:00,40.81,40.9,40.81,40.85,16000.0,32.3915,32.463,32.3915,32.4233,16000.0
2011-10-04 13:35:00,40.86,40.88,40.8,40.81,26400.0,32.4312,32.4471,32.3836,32.3915,26400.0
2011-10-04 13:40:00,40.81,40.84,40.77,40.84,12600.0,32.3915,32.4153,32.3598,32.4153,12600.0
2011-10-04 13:45:00,40.83,40.87,40.76,40.84,27400.0,32.4074,32.4391,32.3518,32.4153,27400.0
2011-10-04 13:50:00,40.83,40.95,40.82,40.95,36400.0,32.4074,32.5026,32.3995,32.5026,36400.0
2011-10-04 13:55:00,40.95,41.03,40.92,40.99,73400.0,32.5026,32.5661,32.4788,32.5344,73400.0
2011-10-04 14:00:00,40.99,41.06,40.99,41.01,20100.0,32.5344,32.5899,32.5344,32.5503,20100.0
2011-10-04 14:05:00,41.01,41.02,40.94,40.97,51000.0,32.5503,32.5582,32.4947,32.5185,51000.0
2011-10-04 14:10:00,40.97,41.01,40.92,41.0,38800.0,32.5185,32.5503,32.4788,32.5423,38800.0
2011-10-04 14:15:00,40.98,40.99,40.94,40.97,21900.0,32.5264,32.5344,32.4947,32.5185,21900.0
2011-10-04 14:20:00,40.96,40.97,40.92,40.95,9400.0,32.5106,32.5185,32.4788,32.5026,9400.0
2011-10-04 14:25:00,40.96,40.97,40.91,40.91,11900.0,32.5106,32.5185,32.4709,32.4709,11900.0
2011-10-04 14:30:00,40.9,40.92,40.83,40.92,23400.0,32.463,32.4788,32.4074,32.4788,23400.0
2011-10-04 14:35:00,40.93,40.96,40.91,40.91,23300.0,32.4868,32.5106,32.4709,32.4709,23300.0
2011-10-04 14:40:00,40.91,40.94,40.76,40.76,47000.0,32.4709,32.4947,32.3518,32.3518,47000.0
2011-10-04 14:45:00,40.76,40.78,40.71,40.73,51600.0,32.3518,32.3677,32.3121,32.328,51600.0
2011-10-04 14:50:00,40.73,40.73,40.63,40.65,33000.0,32.328,32.328,32.2486,32.2645,33000.0
2011-10-04 14:55:00,40.66,40.7,40.62,40.62,24000.0,32.2725,32.3042,32.2407,32.2407,24000.0
2011-10-04 15:00:00,40.63,40.72,40.62,40.67,29800.0,32.2486,32.3201,32.2407,32.2804,29800.0
2011-10-04 15:05:00,40.67,40.73,40.59,40.6,42700.0,32.2804,32.328,32.2169,32.2248,42700.0
2011-10-04 15:10:00,40.6,40.65,40.54,40.62,31700.0,32.2248,32.2645,32.1772,32.2407,31700.0
2011-10-04 15:15:00,40.62,40.68,40.56,40.65,41300.0,32.2407,32.2883,32.1931,32.2645,41300.0
2011-10-04 15:20:00,40.64,40.7,40.63,40.68,47200.0,32.2566,32.3042,32.2486,32.2883,47200.0
2011-10-04 15:25:00,40.68,40.73,40.59,40.61,55100.0,32.2883,32.328,32.2169,32.2328,55100.0
2011-10-04 15:30:00,40.61,40.73,40.56,40.66,82700.0,32.2328,32.328,32.1931,32.2725,82700.0
2011-10-04 15:35:00,40.65,40.8,40.62,40.78,57200.0,32.2645,32.3836,32.2407,32.3677,57200.0
2011-10-04 15:40:00,40.77,41.07,40.71,41.05,57800.0,32.3598,32.5979,32.3121,32.582,57800.0
2011-10-04 15:45:00,41.05,41.21,40.95,41.2,71800.0,32.582,32.709,32.5026,32.7011,71800.0
2011-10-04 15:50:00,41.21,41.26,41.13,41.21,88700.0,32.709,32.7487,32.6455,32.709,88700.0
2011-10-04 15:55:00,41.22,41.43,41.18,41.4,218400.0,32.7169,32.8836,32.6852,32.8598,218400.0
2011-10-05 09:30:00,41.5,41.65,41.26,41.3,35500.0,32.9392,33.0582,32.7487,32.7804,35500.0
2011-10-05 09:35:00,41.28,41.28,40.88,41.07,87700.0,32.7646,32.7646,32.4471,32.5979,87700.0
2011-10-05 09:40:00,41.07,41.18,40.98,41.14,22200.0,32.5979,32.6852,32.5264,32.6534,22200.0
2011-10-05 09:45:00,41.15,41.34,41.06,41.06,34200.0,32.6614,32.8122,32.5899,32.5899,34200.0
2011-10-05 09:50:00,41.07,41.1,40.87,40.88,32100.0,32.5979,32.6217,32.4391,32.4471,32100.0
2011-10-05 09:55:00,40.9,40.98,40.82,40.87,14900.0,32.463,32.5264,32.3995,32.4391,14900.0
2011-10-05 10:00:00,40.81,41.15,40.77,41.12,60100.0,32.3915,32.6614,32.3598,32.6376,60100.0
2011-10-05 10:05:00,41.16,41.17,40.96,41.05,59500.0,32.6693,32.6773,32.5106,32.582,59500.0
2011-10-05 10:10:00,41.06,41.15,40.96,40.96,47900.0,32.5899,32.6614,32.5106,32.5106,47900.0
2011-10-05 10:15:00,40.96,41.03,40.9,40.94,25100.0,32.5106,32.5661,32.463,32.4947,25100.0
2011-10-05 10:20:00,40.95,41.13,40.95,41.08,39900.0,32.5026,32.6455,32.5026,32.6058,39900.0
2011-10-05 10:25:00,41.08,41.12,40.94,41.02,50100.0,32.6058,32.6376,32.4947,32.5582,50100.0
2011-10-05 10:30:00,41.01,41.05,40.95,41.02,21300.0,32.5503,32.582,32.5026,32.5582,21300.0
2011-10-05 10:35:00,41.02,41.16,41.01,41.16,33700.0,32.5582,32.6693,32.5503,32.6693,33700.0
2011-10-05 10:40:00,41.16,41.16,41.04,41.11,33500.0,32.6693,32.6693,32.5741,32.6296,33500.0
2011-10-05 10:45:00,41.11,41.26,41.11,41.24,89100.0,32.6296,32.7487,32.6296,32.7328,89100.0
2011-10-05 10:50:00,41.23,41.27,41.17,41.26,19300.0,32.7249,32.7566,32.6773,32.7487,19300.0
2011-10-05 10:55:00,41.28,41.36,41.26,41.33,20000.0,32.7646,32.8281,32.7487,32.8042,20000.0
2011-10-05 11:00:00,41.31,41.31,41.25,41.26,8600.0,32.7884,32.7884,32.7408,32.7487,8600.0
2011-10-05 11:05:00,41.24,41.26,41.15,41.16,18300.0,32.7328,32.7487,32.6614,32.6693,18300.0
2011-10-05 11:10:00,41.15,41.19,41.11,41.19,12100.0,32.6614,32.6931,32.6296,32.6931,12100.0
2011-10-05 11:15:00,41.18,41.21,41.13,41.14,12900.0,32.6852,32.709,32.6455,32.6534,12900.0
2011-10-05 11:20:00,41.15,41.16,41.1,41.1,10100.0,32.6614,32.6693,32.6217,32.6217,10100.0
2011-10-05 11:25:00,41.1,41.15,41.09,41.11,25100.0,32.6217,32.6614,32.6138,32.6296,25100.0
2011-10-05 11:30:00,41.1,41.15,41.07,41.11,14300.0,32.6217,32.6614,32.5979,32.6296,14300.0
2011-10-05 11:35:00,41.11,41.13,41.04,41.06,10300.0,32.6296,32.6455,32.5741,32.5899,10300.0
2011-10-05 11:40:00,41.05,41.14,41.03,41.09,13700.0,32.582,32.6534,32.5661,32.6138,13700.0
2011-10-05 11:45:00,41.08,41.13,41.08,41.12,6700.0,32.6058,32.6455,32.6058,32.6376,6700.0
2011-10-05 11:50:00,41.12,41.15,41.11,41.14,8000.0,32.6376,32.6614,32.6296,32.6534,8000.0
2011-10-05 11:55:00,41.11,41.14,41.09,41.11,6500.0,32.6296,32.6534,32.6138,32.6296,6500.0
2011-10-05 12:00:00,41.12,41.14,41.09,41.13,22500.0,32.6376,32.6534,32.6138,32.6455,22500.0
2011-10-05 12:05:00,41.13,41.19,41.11,41.15,12900.0,32.6455,32.6931,32.6296,32.6614,12900.0
2011-10-05 12:10:00,41.16,41.16,41.11,41.16,19200.0,32.6693,32.6693,32.6296,32.6693,19200.0
2011-10-05 12:15:00,41.16,41.21,41.16,41.2,11900.0,32.6693,32.709,32.6693,32.7011,11900.0
2011-10-05 12:20:00,41.2,41.22,41.17,41.18,10100.0,32.7011,32.7169,32.6773,32.6852,10100.0
2011-10-05 12:25:00,41.18,41.21,41.17,41.21,8000.0,32.6852,32.709,32.6773,32.709,8000.0
2011-10-05 12:30:00,41.21,41.23,41.18,41.2,16600.0,32.709,32.7249,32.6852,32.7011,16600.0
2011-10-05 12:35:00,41.18,41.2,41.14,41.16,13700.0,32.6852,32.7011,32.6534,32.6693,13700.0
2011-10-05 12:40:00,41.15,41.19,41.14,41.19,12500.0,32.6614,32.6931,32.6534,32.6931,12500.0
2011-10-05 12:45:00,41.18,41.21,41.17,41.19,14100.0,32.6852,32.709,32.6773,32.6931,14100.0
2011-10-05 12:50:00,41.21,41.25,41.21,41.23,8700.0,32.709,32.7408,32.709,32.7249,8700.0
2011-10-05 12:55:00,41.23,41.24,41.17,41.19,14700.0,32.7249,32.7328,32.6773,32.6931,14700.0
2011-10-05 13:00:00,41.19,41.23,41.18,41.23,12500.0,32.6931,32.7249,32.6852,32.7249,12500.0
2011-10-05 13:05:00,41.22,41.23,41.19,41.21,7200.0,32.7169,32.7249,32.6931,32.709,7200.0
2011-10-05 13:10:00,41.22,41.24,41.16,41.16,22800.0,32.7169,32.7328,32.6693,32.6693,22800.0
2011-10-05 13:15:00,41.16,41.25,41.16,41.21,15800.0,32.6693,32.7408,32.6693,32.709,15800.0
2011-10-05 13:20:00,41.21,41.23,41.16,41.18,26000.0,32.709,32.7249,32.6693,32.6852,26000.0
2011-10-05 13:25:00,41.17,41.2,41.17,41.17,6500.0,32.6773,32.7011,32.6773,32.6773,6500.0
2011-10-05 13:30:00,41.18,41.22,41.16,41.16,18100.0,32.6852,32.7169,32.6693,32.6693,18100.0
2011-10-05 13:35:00,41.17,41.18,41.1,41.1,18400.0,32.6773,32.6852,32.6217,32.6217,18400.0
2011-10-05 13:40:00,41.1,41.12,41.08,41.12,13900.0,32.6217,32.6376,32.6058,32.6376,13900.0
2011-10-05 13:45:00,41.11,41.16,41.1,41.13,5600.0,32.6296,32.6693,32.6217,32.6455,5600.0
2011-10-05 13:50:00,41.13,41.18,41.13,41.17,7000.0,32.6455,32.6852,32.6455,32.6773,7000.0
2011-10-05 13:55:00,41.18,41.2,41.11,41.17,16300.0,32.6852,32.7011,32.6296,32.6773,16300.0
2011-10-05 14:00:00,41.17,41.22,41.15,41.2,20600.0,32.6773,32.7169,32.6614,32.7011,20600.0
2011-10-05 14:05:00,41.21,41.24,41.13,41.13,22900.0,32.709,32.7328,32.6455,32.6455,22900.0
2011-10-05 14:10:00,41.12,41.14,41.1,41.12,9100.0,32.6376,32.6534,32.6217,32.6376,9100.0
2011-10-05 14:15:00,41.12,41.19,41.11,41.18,10000.0,32.6376,32.6931,32.6296,32.6852,10000.0
2011-10-05 14:20:00,41.17,41.2,41.15,41.18,11700.0,32.6773,32.7011,32.6614,32.6852,11700.0
2011-10-05 14:25:00,41.17,41.2,41.14,41.16,14500.0,32.6773,32.7011,32.6534,32.6693,14500.0
2011-10-05 14:30:00,41.15,41.18,41.1,41.11,14200.0,32.6614,32.6852,32.6217,32.6296,14200.0
2011-10-05 14:35:00,41.12,41.14,41.09,41.11,20100.0,32.6376,32.6534,32.6138,32.6296,20100.0
2011-10-05 14:40:00,41.11,41.14,41.09,41.12,8400.0,32.6296,32.6534,32.6138,32.6376,8400.0
2011-10-05 14:45:00,41.12,41.19,41.11,41.19,18400.0,32.6376,32.6931,32.6296,32.6931,18400.0
2011-10-05 14:50:00,41.18,41.24,41.18,41.24,18100.0,32.6852,32.7328,32.6852,32.7328,18100.0
2011-10-05 14:55:00,41.24,41.25,41.18,41.2,17200.0,32.7328,32.7408,32.6852,32.7011,17200.0
2011-10-05 15:00:00,41.19,41.2,41.11,41.14,32000.0,32.6931,32.7011,32.6296,32.6534,32000.0
2011-10-05 15:05:00,41.14,41.15,41.08,41.09,23500.0,32.6534,32.6614,32.6058,32.6138,23500.0
2011-10-05 15:10:00,41.1,41.16,41.09,41.16,19800.0,32.6217,32.6693,32.6138,32.6693,19800.0
2011-10-05 15:15:00,41.14,41.19,41.12,41.16,24500.0,32.6534,32.6931,32.6376,32.6693,24500.0
2011-10-05 15:20:00,41.17,41.22,41.11,41.14,31000.0,32.6773,32.7169,32.6296,32.6534,31000.0
2011-10-05 15:25:00,41.14,41.24,41.14,41.2,43700.0,32.6534,32.7328,32.6534,32.7011,43700.0
2011-10-05 15:30:00,41.21,41.35,41.21,41.34,28700.0,32.709,32.8201,32.709,32.8122,28700.0
2011-10-05 15:35:00,41.34,41.41,41.31,41.41,31200.0,32.8122,32.8677,32.7884,32.8677,31200.0
2011-10-05 15:40:00,41.42,41.44,41.38,41.4,36800.0,32.8757,32.8916,32.8439,32.8598,36800.0
2011-10-05 15:45:00,41.41,41.45,41.34,41.36,46400.0,32.8677,32.8995,32.8122,32.8281,46400.0
2011-10-05 15:50:00,41.36,41.41,41.33,41.4,68000.0,32.8281,32.8677,32.8042,32.8598,68000.0
2011-10-05 15:55:00,41.41,41.44,41.38,41.39,141300.0,32.8677,32.8916,32.8439,32.8519,141300.0
2011-10-06 09:30:00,42.15,42.33,41.59,42.29,168000.0,33.4551,33.598,33.0106,33.5662,168000.0
2011-10-06 09:35:00,42.32,42.72,42.29,42.56,176700.0,33.59,33.9075,33.5662,33.7805,176700.0
2011-10-06 09:40:00,42.55,42.68,42.39,42.54,146100.0,33.7726,33.8758,33.6456,33.7646,146100.0
2011-10-06 09:45:00,42.52,42.53,42.17,42.3,65100.0,33.7488,33.7567,33.471,33.5742,65100.0
2011-10-06 09:50:00,42.31,42.35,42.19,42.2,58500.0,33.5821,33.6138,33.4868,33.4948,58500.0
2011-10-06 09:55:00,42.21,42.27,42.08,42.12,94700.0,33.5027,33.5503,33.3995,33.4313,94700.0
2011-10-06 10:00:00,42.1,42.23,42.08,42.21,85100.0,33.4154,33.5186,33.3995,33.5027,85100.0
2011-10-06 10:05:00,42.21,42.21,42.11,42.16,31600.0,33.5027,33.5027,33.4233,33.463,31600.0
2011-10-06 10:10:00,42.14,42.26,42.14,42.22,42500.0,33.4472,33.5424,33.4472,33.5107,42500.0
2011-10-06 10:15:00,42.21,42.26,42.18,42.19,59500.0,33.5027,33.5424,33.4789,33.4868,59500.0
2011-10-06 10:20:00,42.2,42.37,42.18,42.34,40600.0,33.4948,33.6297,33.4789,33.6059,40600.0
2011-10-06 10:25:00,42.33,42.52,42.33,42.49,69100.0,33.598,33.7488,33.598,33.725,69100.0
2011-10-06 10:30:00,42.5,42.54,42.43,42.5,39800.0,33.7329,33.7646,33.6773,33.7329,39800.0
2011-10-06 10:35:00,42.51,42.55,42.46,42.54,21700.0,33.7408,33.7726,33.7011,33.7646,21700.0
2011-10-06 10:40:00,42.55,42.57,42.52,42.52,29700.0,33.7726,33.7885,33.7488,33.7488,29700.0
2011-10-06 10:45:00,42.52,42.55,42.44,42.47,35600.0,33.7488,33.7726,33.6853,33.7091,35600.0
2011-10-06 10:50:00,42.45,42.5,42.43,42.45,18300.0,33.6932,33.7329,33.6773,33.6932,18300.0
2011-10-06 10:55:00,42.46,42.48,42.39,42.44,16500.0,33.7011,33.717,33.6456,33.6853,16500.0
2011-10-06 11:00:00,42.44,42.54,42.44,42.53,22700.0,33.6853,33.7646,33.6853,33.7567,22700.0
2011-10-06 11:05:00,42.52,42.54,42.47,42.52,26700.0,33.7488,33.7646,33.7091,33.7488,26700.0
2011-10-06 11:10:00,42.52,42.54,42.49,42.53,31400.0,33.7488,33.7646,33.725,33.7567,31400.0
2011-10-06 11:15:00,42.54,42.59,42.51,42.52,14600.0,33.7646,33.8043,33.7408,33.7488,14600.0
2011-10-06 11:20:00,42.51,42.63,42.5,42.63,23200.0,33.7408,33.8361,33.7329,33.8361,23200.0
2011-10-06 11:25:00,42.62,42.71,42.61,42.71,17800.0,33.8281,33.8996,33.8202,33.8996,17800.0
2011-10-06 11:30:00,42.71,42.77,42.71,42.74,29700.0,33.8996,33.9472,33.8996,33.9234,29700.0
2011-10-06 11:35:00,42.73,42.81,42.71,42.8,16900.0,33.9155,33.9789,33.8996,33.971,16900.0
2011-10-06 11:40:00,42.81,42.85,42.78,42.85,18300.0,33.9789,34.0107,33.9551,34.0107,18300.0
2011-10-06 11:45:00,42.85,42.9,42.74,42.78,24600.0,34.0107,34.0504,33.9234,33.9551,24600.0
2011-10-06 11:50:00,42.78,42.84,42.78,42.83,37400.0,33.9551,34.0028,33.9551,33.9948,37400.0
2011-10-06 11:55:00,42.84,42.88,42.83,42.84,61300.0,34.0028,34.0345,33.9948,34.0028,61300.0
2011-10-06 12:00:00,42.83,42.84,42.79,42.81,28300.0,33.9948,34.0028,33.9631,33.9789,28300.0
2011-10-06 12:05:00,42.82,42.9,42.81,42.84,1040800.0,33.9869,34.0504,33.9789,34.0028,1040800.0
2011-10-06 12:10:00,42.84,42.9,42.81,42.9,35600.0,34.0028,34.0504,33.9789,34.0504,35600.0
2011-10-06 12:15:00,42.9,42.95,42.87,42.95,30300.0,34.0504,34.0901,34.0266,34.0901,30300.0
2011-10-06 12:20:00,42.95,42.95,42.91,42.91,13400.0,34.0901,34.0901,34.0583,34.0583,13400.0
2011-10-06 12:25:00,42.92,42.92,42.81,42.83,1033600.0,34.0663,34.0663,33.9789,33.9948,1033600.0
2011-10-06 12:30:00,42.83,42.83,42.77,42.8,31000.0,33.9948,33.9948,33.9472,33.971,31000.0
2011-10-06 12:35:00,42.81,42.81,42.76,42.79,43900.0,33.9789,33.9789,33.9393,33.9631,43900.0
2011-10-06 12:40:00,42.79,42.81,42.78,42.79,26100.0,33.9631,33.9789,33.9551,33.9631,26100.0
2011-10-06 12:45:00,42.79,42.83,42.78,42.83,57400.0,33.9631,33.9948,33.9551,33.9948,57400.0
2011-10-06 12:50:00,42.82,42.84,42.8,42.84,22300.0,33.9869,34.0028,33.971,34.0028,22300.0
2011-10-06 12:55:00,42.84,42.89,42.84,42.89,30000.0,34.0028,34.0424,34.0028,34.0424,30000.0
2011-10-06 13:00:00,42.88,42.92,42.87,42.92,74400.0,34.0345,34.0663,34.0266,34.0663,74400.0
2011-10-06 13:05:00,42.93,42.96,42.92,42.95,49600.0,34.0742,34.098,34.0663,34.0901,49600.0
2011-10-06 13:10:00,42.96,43.03,42.95,43.03,24800.0,34.098,34.1536,34.0901,34.1536,24800.0
2011-10-06 13:15:00,43.03,43.03,42.95,42.97,25300.0,34.1536,34.1536,34.0901,34.1059,25300.0
2011-10-06 13:20:00,42.97,43.03,42.97,43.03,19000.0,34.1059,34.1536,34.1059,34.1536,19000.0
2011-10-06 13:25:00,43.03,43.07,42.97,42.99,56500.0,34.1536,34.1853,34.1059,34.1218,56500.0
2011-10-06 13:30:00,43.0,43.11,43.0,43.11,47700.0,34.1298,34.2171,34.1298,34.2171,47700.0
2011-10-06 13:35:00,43.12,43.19,43.1,43.18,34100.0,34.225,34.2806,34.2091,34.2726,34100.0
2011-10-06 13:40:00,43.18,43.22,43.12,43.13,50500.0,34.2726,34.3044,34.225,34.2329,50500.0
2011-10-06 13:45:00,43.11,43.17,43.08,43.16,26300.0,34.2171,34.2647,34.1933,34.2567,26300.0
2011-10-06 13:50:00,43.16,43.16,43.09,43.1,20400.0,34.2567,34.2567,34.2012,34.2091,20400.0
2011-10-06 13:55:00,43.1,43.13,43.05,43.05,35700.0,34.2091,34.2329,34.1694,34.1694,35700.0
2011-10-06 14:00:00,43.06,43.06,42.92,42.99,67700.0,34.1774,34.1774,34.0663,34.1218,67700.0
2011-10-06 14:05:00,42.99,43.01,42.99,43.0,30700.0,34.1218,34.1377,34.1218,34.1298,30700.0
2011-10-06 14:10:00,43.01,43.01,42.92,42.99,78500.0,34.1377,34.1377,34.0663,34.1218,78500.0
2011-10-06 14:15:00,43.0,43.0,42.97,42.98,23300.0,34.1298,34.1298,34.1059,34.1139,23300.0
2011-10-06 14:20:00,42.98,43.1,42.98,43.09,30300.0,34.1139,34.2091,34.1139,34.2012,30300.0
2011-10-06 14:25:00,43.09,43.1,43.07,43.07,13900.0,34.2012,34.2091,34.1853,34.1853,13900.0
2011-10-06 14:30:00,43.07,43.08,42.99,42.99,93800.0,34.1853,34.1933,34.1218,34.1218,93800.0
2011-10-06 14:35:00,43.0,43.01,42.96,42.96,22900.0,34.1298,34.1377,34.098,34.098,22900.0
2011-10-06 14:40:00,42.96,43.0,42.95,43.0,15600.0,34.098,34.1298,34.0901,34.1298,15600.0
2011-10-06 14:45:00,42.99,43.02,42.99,43.0,32100.0,34.1218,34.1456,34.1218,34.1298,32100.0
2011-10-06 14:50:00,43.0,43.02,42.98,43.0,70200.0,34.1298,34.1456,34.1139,34.1298,70200.0
2011-10-06 14:55:00,43.0,43.04,42.99,43.04,25200.0,34.1298,34.1615,34.1218,34.1615,25200.0
2011-10-06 15:00:00,43.04,43.08,43.03,43.07,79800.0,34.1615,34.1933,34.1536,34.1853,79800.0
2011-10-06 15:05:00,43.07,43.09,43.05,43.07,46600.0,34.1853,34.2012,34.1694,34.1853,46600.0
2011-10-06 15:10:00,43.07,43.1,43.0,43.08,1047900.0,34.1853,34.2091,34.1298,34.1933,1047900.0
2011-10-06 15:15:00,43.08,43.09,42.99,42.99,41900.0,34.1933,34.2012,34.1218,34.1218,41900.0
2011-10-06 15:20:00,42.99,43.0,42.94,42.94,63000.0,34.1218,34.1298,34.0821,34.0821,63000.0
2011-10-06 15:25:00,42.94,43.0,42.92,42.94,48800.0,34.0821,34.1298,34.0663,34.0821,48800.0
2011-10-06 15:30:00,42.93,43.0,42.93,42.95,44000.0,34.0742,34.1298,34.0742,34.0901,44000.0
2011-10-06 15:35:00,42.94,42.97,42.93,42.95,59100.0,34.0821,34.1059,34.0742,34.0901,59100.0
2011-10-06 15:40:00,42.94,42.96,42.9,42.93,97400.0,34.0821,34.098,34.0504,34.0742,97400.0
2011-10-06 15:45:00,42.93,42.94,42.84,42.88,115800.0,34.0742,34.0821,34.0028,34.0345,115800.0
2011-10-06 15:50:00,42.89,42.96,42.88,42.94,113200.0,34.0424,34.098,34.0345,34.0821,113200.0
2011-10-06 15:55:00,42.93,43.01,42.93,42.99,382300.0,34.0742,34.1377,34.0742,34.1218,382300.0
2011-10-07 09:30:00,43.19,43.3,43.08,43.13,50600.0,34.2806,34.3679,34.1933,34.2329,50600.0
2011-10-07 09:35:00,43.17,43.26,43.13,43.18,35100.0,34.2647,34.3361,34.2329,34.2726,35100.0
2011-10-07 09:40:00,43.18,43.23,43.01,43.09,45300.0,34.2726,34.3123,34.1377,34.2012,45300.0
2011-10-07 09:45:00,43.09,43.11,42.92,42.96,60500.0,34.2012,34.2171,34.0663,34.098,60500.0
2011-10-07 09:50:00,42.97,43.06,42.96,43.01,58600.0,34.1059,34.1774,34.098,34.1377,58600.0
2011-10-07 09:55:00,43.01,43.1,43.0,43.04,24500.0,34.1377,34.2091,34.1298,34.1615,24500.0
2011-10-07 10:00:00,43.04,43.13,42.97,43.12,77500.0,34.1615,34.2329,34.1059,34.225,77500.0
2011-10-07 10:05:00,43.11,43.16,43.01,43.01,59100.0,34.2171,34.2567,34.1377,34.1377,59100.0
2011-10-07 10:10:00,43.01,43.09,42.99,43.06,46400.0,34.1377,34.2012,34.1218,34.1774,46400.0
2011-10-07 10:15:00,43.07,43.1,43.05,43.1,26500.0,34.1853,34.2091,34.1694,34.2091,26500.0
2011-10-07 10:20:00,43.1,43.13,43.07,43.08,53000.0,34.2091,34.2329,34.1853,34.1933,53000.0
2011-10-07 10:25:00,43.09,43.11,43.0,43.05,35400.0,34.2012,34.2171,34.1298,34.1694,35400.0
2011-10-07 10:30:00,43.04,43.05,42.89,42.96,24400.0,34.1615,34.1694,34.0424,34.098,24400.0
2011-10-07 10:35:00,42.96,42.96,42.81,42.83,20700.0,34.098,34.098,33.9789,33.9948,20700.0
2011-10-07 10:40:00,42.84,42.88,42.83,42.85,23000.0,34.0028,34.0345,33.9948,34.0107,23000.0
2011-10-07 10:45:00,42.85,42.89,42.8,42.87,23800.0,34.0107,34.0424,33.971,34.0266,23800.0
2011-10-07 10:50:00,42.86,43.03,42.86,43.01,29000.0,34.0186,34.1536,34.0186,34.1377,29000.0
2011-10-07 10:55:00,43.01,43.03,43.0,43.02,22700.0,34.1377,34.1536,34.1298,34.1456,22700.0
2011-10-07 11:00:00,43.02,43.04,42.95,42.97,38000.0,34.1456,34.1615,34.0901,34.1059,38000.0
2011-10-07 11:05:00,42.98,43.03,42.98,43.03,22900.0,34.1139,34.1536,34.1139,34.1536,22900.0
2011-10-07 11:10:00,43.03,43.03,42.92,42.94,27000.0,34.1536,34.1536,34.0663,34.0821,27000.0
2011-10-07 11:15:00,42.94,42.97,42.91,42.96,26900.0,34.0821,34.1059,34.0583,34.098,26900.0
2011-10-07 11:20:00,42.95,43.06,42.93,43.06,39200.0,34.0901,34.1774,34.0742,34.1774,39200.0
2011-10-07 11:25:00,43.06,43.08,43.02,43.04,32100.0,34.1774,34.1933,34.1456,34.1615,32100.0
2011-10-07 11:30:00,43.04,43.06,43.0,43.03,22900.0,34.1615,34.1774,34.1298,34.1536,22900.0
2011-10-07 11:35:00,43.04,43.07,43.0,43.01,25500.0,34.1615,34.1853,34.1298,34.1377,25500.0
2011-10-07 11:40:00,43.02,43.09,43.01,43.08,24500.0,34.1456,34.2012,34.1377,34.1933,24500.0
2011-10-07 11:45:00,43.09,43.11,43.04,43.09,27200.0,34.2012,34.2171,34.1615,34.2012,27200.0
2011-10-07 11:50:00,43.09,43.1,43.04,43.06,25600.0,34.2012,34.2091,34.1615,34.1774,25600.0
2011-10-07 11:55:00,43.07,43.08,43.03,43.06,60500.0,34.1853,34.1933,34.1536,34.1774,60500.0
2011-10-07 12:00:00,43.08,43.09,42.88,43.0,74900.0,34.1933,34.2012,34.0345,34.1298,74900.0
2011-10-07 12:05:00,43.01,43.07,42.99,43.05,25900.0,34.1377,34.1853,34.1218,34.1694,25900.0
2011-10-07 12:10:00,43.04,43.09,42.93,42.98,37100.0,34.1615,34.2012,34.0742,34.1139,37100.0
2011-10-07 12:15:00,43.0,43.02,42.87,42.89,34800.0,34.1298,34.1456,34.0266,34.0424,34800.0
2011-10-07 12:20:00,42.9,42.93,42.77,42.82,39900.0,34.0504,34.0742,33.9472,33.9869,39900.0
2011-10-07 12:25:00,42.82,42.85,42.77,42.8,30800.0,33.9869,34.0107,33.9472,33.971,30800.0
2011-10-07 12:30:00,42.77,42.8,42.73,42.74,35400.0,33.9472,33.971,33.9155,33.9234,35400.0
2011-10-07 12:35:00,42.74,42.8,42.73,42.78,22200.0,33.9234,33.971,33.9155,33.9551,22200.0
2011-10-07 12:40:00,42.79,42.81,42.68,42.7,55700.0,33.9631,33.9789,33.8758,33.8916,55700.0
2011-10-07 12:45:00,42.71,42.78,42.69,42.72,29200.0,33.8996,33.9551,33.8837,33.9075,29200.0
2011-10-07 12:50:00,42.72,42.77,42.69,42.7,45100.0,33.9075,33.9472,33.8837,33.8916,45100.0
2011-10-07 12:55:00,42.72,42.74,42.68,42.72,17200.0,33.9075,33.9234,33.8758,33.9075,17200.0
2011-10-07 13:00:00,42.72,42.78,42.69,42.71,16100.0,33.9075,33.9551,33.8837,33.8996,16100.0
2011-10-07 13:05:00,42.71,42.72,42.62,42.63,13300.0,33.8996,33.9075,33.8281,33.8361,13300.0
2011-10-07 13:10:00,42.63,42.7,42.63,42.68,20400.0,33.8361,33.8916,33.8361,33.8758,20400.0
2011-10-07 13:15:00,42.68,42.72,42.67,42.71,27800.0,33.8758,33.9075,33.8678,33.8996,27800.0
2011-10-07 13:20:00,42.7,42.76,42.66,42.74,44300.0,33.8916,33.9393,33.8599,33.9234,44300.0
2011-10-07 13:25:00,42.74,42.78,42.73,42.76,22100.0,33.9234,33.9551,33.9155,33.9393,22100.0
2011-10-07 13:30:00,42.76,42.78,42.73,42.73,11400.0,33.9393,33.9551,33.9155,33.9155,11400.0
2011-10-07 13:35:00,42.73,42.74,42.66,42.66,10100.0,33.9155,33.9234,33.8599,33.8599,10100.0
2011-10-07 13:40:00,42.65,42.66,42.63,42.63,15300.0,33.852,33.8599,33.8361,33.8361,15300.0
2011-10-07 13:45:00,42.63,42.69,42.63,42.64,22500.0,33.8361,33.8837,33.8361,33.844,22500.0
2011-10-07 13:50:00,42.64,42.64,42.59,42.61,10100.0,33.844,33.844,33.8043,33.8202,10100.0
2011-10-07 13:55:00,42.61,42.67,42.6,42.62,16100.0,33.8202,33.8678,33.8123,33.8281,16100.0
2011-10-07 14:00:00,42.63,42.65,42.56,42.56,13800.0,33.8361,33.852,33.7805,33.7805,13800.0
2011-10-07 14:05:00,42.57,42.57,42.45,42.5,17800.0,33.7885,33.7885,33.6932,33.7329,17800.0
2011-10-07 14:10:00,42.51,42.59,42.51,42.59,35100.0,33.7408,33.8043,33.7408,33.8043,35100.0
2011-10-07 14:15:00,42.59,42.67,42.58,42.67,40700.0,33.8043,33.8678,33.7964,33.8678,40700.0
2011-10-07 14:20:00,42.68,42.73,42.65,42.72,38200.0,33.8758,33.9155,33.852,33.9075,38200.0
2011-10-07 14:25:00,42.72,42.75,42.6,42.63,43600.0,33.9075,33.9313,33.8123,33.8361,43600.0
2011-10-07 14:30:00,42.63,42.73,42.63,42.72,48200.0,33.8361,33.9155,33.8361,33.9075,48200.0
2011-10-07 14:35:00,42.73,42.8,42.69,42.77,52200.0,33.9155,33.971,33.8837,33.9472,52200.0
2011-10-07 14:40:00,42.78,42.81,42.75,42.78,62800.0,33.9551,33.9789,33.9313,33.9551,62800.0
2011-10-07 14:45:00,42.78,42.81,42.76,42.77,29800.0,33.9551,33.9789,33.9393,33.9472,29800.0
2011-10-07 14:50:00,42.78,42.81,42.76,42.79,29600.0,33.9551,33.9789,33.9393,33.9631,29600.0
2011-10-07 14:55:00,42.79,42.83,42.76,42.8,25000.0,33.9631,33.9948,33.9393,33.971,25000.0
2011-10-07 15:00:00,42.81,42.82,42.75,42.79,48500.0,33.9789,33.9869,33.9313,33.9631,48500.0
2011-10-07 15:05:00,42.79,42.91,42.78,42.9,58500.0,33.9631,34.0583,33.9551,34.0504,58500.0
2011-10-07 15:10:00,42.9,42.96,42.87,42.95,34600.0,34.0504,34.098,34.0266,34.0901,34600.0
2011-10-07 15:15:00,42.94,43.05,42.93,43.01,64400.0,34.0821,34.1694,34.0742,34.1377,64400.0
2011-10-07 15:20:00,43.01,43.04,42.97,43.03,37100.0,34.1377,34.1615,34.1059,34.1536,37100.0
2011-10-07 15:25:00,43.03,43.2,43.03,43.19,54100.0,34.1536,34.2885,34.1536,34.2806,54100.0
2011-10-07 15:30:00,43.18,43.22,43.17,43.17,52700.0,34.2726,34.3044,34.2647,34.2647,52700.0
2011-10-07 15:35:00,43.17,43.22,43.16,43.19,69000.0,34.2647,34.3044,34.2567,34.2806,69000.0
2011-10-07 15:40:00,43.18,43.2,43.06,43.13,148100.0,34.2726,34.2885,34.1774,34.2329,148100.0
2011-10-07 15:45:00,43.12,43.25,43.04,43.21,249900.0,34.225,34.3282,34.1615,34.2964,249900.0
2011-10-07 15:50:00,43.22,43.26,43.05,43.11,267200.0,34.3044,34.3361,34.1694,34.2171,267200.0
2011-10-07 15:55:00,43.12,43.13,42.95,42.98,199500.0,34.225,34.2329,34.0901,34.1139,199500.0
2011-10-10 09:30:00,43.36,43.55,43.32,43.46,35200.0,34.4155,34.5663,34.3837,34.4949,35200.0
2011-10-10 09:35:00,43.47,43.55,43.31,43.55,24500.0,34.5028,34.5663,34.3758,34.5663,24500.0
2011-10-10 09:40:00,43.53,43.56,43.34,43.35,65400.0,34.5504,34.5742,34.3996,34.4076,65400.0
2011-10-10 09:45:00,43.32,43.44,43.3,43.42,46600.0,34.3837,34.479,34.3679,34.4631,46600.0
2011-10-10 09:50:00,43.43,43.43,43.35,43.4,26900.0,34.4711,34.4711,34.4076,34.4472,26900.0
2011-10-10 09:55:00,43.38,43.38,43.22,43.22,21400.0,34.4314,34.4314,34.3044,34.3044,21400.0
2011-10-10 10:00:00,43.22,43.31,43.2,43.24,45300.0,34.3044,34.3758,34.2885,34.3202,45300.0
2011-10-10 10:05:00,43.23,43.23,43.16,43.16,28900.0,34.3123,34.3123,34.2567,34.2567,28900.0
2011-10-10 10:10:00,43.17,43.21,43.12,43.19,33900.0,34.2647,34.2964,34.225,34.2806,33900.0
2011-10-10 10:15:00,43.19,43.3,43.19,43.3,23800.0,34.2806,34.3679,34.2806,34.3679,23800.0
2011-10-10 10:20:00,43.31,43.34,43.3,43.34,21800.0,34.3758,34.3996,34.3679,34.3996,21800.0
2011-10-10 10:25:00,43.34,43.35,43.31,43.34,17800.0,34.3996,34.4076,34.3758,34.3996,17800.0
2011-10-10 10:30:00,43.34,43.42,43.3,43.41,25800.0,34.3996,34.4631,34.3679,34.4552,25800.0
2011-10-10 10:35:00,43.4,43.43,43.33,43.42,23300.0,34.4472,34.4711,34.3917,34.4631,23300.0
2011-10-10 10:40:00,43.42,43.44,43.4,43.43,13600.0,34.4631,34.479,34.4472,34.4711,13600.0
2011-10-10 10:45:00,43.43,43.47,43.42,43.44,19300.0,34.4711,34.5028,34.4631,34.479,19300.0
2011-10-10 10:50:00,43.44,43.44,43.35,43.4,15400.0,34.479,34.479,34.4076,34.4472,15400.0
2011-10-10 10:55:00,43.39,43.39,43.34,43.35,13600.0,34.4393,34.4393,34.3996,34.4076,13600.0
2011-10-10 11:00:00,43.35,43.35,43.23,43.23,44500.0,34.4076,34.4076,34.3123,34.3123,44500.0
2011-10-10 11:05:00,43.23,43.33,43.22,43.33,21800.0,34.3123,34.3917,34.3044,34.3917,21800.0
2011-10-10 11:10:00,43.32,43.34,43.28,43.34,20100.0,34.3837,34.3996,34.352,34.3996,20100.0
2011-10-10 11:15:00,43.33,43.36,43.29,43.34,21500.0,34.3917,34.4155,34.3599,34.3996,21500.0
2011-10-10 11:20:00,43.34,43.38,43.31,43.35,77000.0,34.3996,34.4314,34.3758,34.4076,77000.0
2011-10-10 11:25:00,43.35,43.37,43.3,43.34,27600.0,34.4076,34.4234,34.3679,34.3996,27600.0
2011-10-10 11:30:00,43.34,43.38,43.32,43.36,22400.0,34.3996,34.4314,34.3837,34.4155,22400.0
2011-10-10 11:35:00,43.36,43.38,43.35,43.35,9300.0,34.4155,34.4314,34.4076,34.4076,9300.0
2011-10-10 11:40:00,43.35,43.35,43.27,43.29,31900.0,34.4076,34.4076,34.3441,34.3599,31900.0
2011-10-10 11:45:00,43.29,43.3,43.24,43.27,38600.0,34.3599,34.3679,34.3202,34.3441,38600.0
2011-10-10 11:50:00,43.27,43.3,43.27,43.28,13000.0,34.3441,34.3679,34.3441,34.352,13000.0
2011-10-10 11:55:00,43.27,43.31,43.27,43.3,12600.0,34.3441,34.3758,34.3441,34.3679,12600.0
2011-10-10 12:00:00,43.29,43.29,43.24,43.24,18900.0,34.3599,34.3599,34.3202,34.3202,18900.0
2011-10-10 12:05:00,43.23,43.25,43.22,43.23,30300.0,34.3123,34.3282,34.3044,34.3123,30300.0
2011-10-10 12:10:00,43.23,43.25,43.22,43.24,122700.0,34.3123,34.3282,34.3044,34.3202,122700.0
2011-10-10 12:15:00,43.24,43.25,43.23,43.24,28000.0,34.3202,34.3282,34.3123,34.3202,28000.0
2011-10-10 12:20:00,43.24,43.25,43.22,43.23,37500.0,34.3202,34.3282,34.3044,34.3123,37500.0
2011-10-10 12:25:00,43.23,43.24,43.22,43.23,18200.0,34.3123,34.3202,34.3044,34.3123,18200.0
2011-10-10 12:30:00,43.23,43.24,43.22,43.23,18000.0,34.3123,34.3202,34.3044,34.3123,18000.0
2011-10-10 12:35:00,43.22,43.25,43.21,43.23,21400.0,34.3044,34.3282,34.2964,34.3123,21400.0
2011-10-10 12:40:00,43.23,43.24,43.21,43.21,14400.0,34.3123,34.3202,34.2964,34.2964,14400.0
2011-10-10 12:45:00,43.22,43.22,43.2,43.21,17600.0,34.3044,34.3044,34.2885,34.2964,17600.0
2011-10-10 12:50:00,43.22,43.24,43.21,43.23,35500.0,34.3044,34.3202,34.2964,34.3123,35500.0
2011-10-10 12:55:00,43.23,43.23,43.2,43.22,21300.0,34.3123,34.3123,34.2885,34.3044,21300.0
2011-10-10 13:00:00,43.22,43.23,43.2,43.23,19000.0,34.3044,34.3123,34.2885,34.3123,19000.0
2011-10-10 13:05:00,43.23,43.23,43.2,43.2,30700.0,34.3123,34.3123,34.2885,34.2885,30700.0
2011-10-10 13:10:00,43.2,43.22,43.18,43.21,25300.0,34.2885,34.3044,34.2726,34.2964,25300.0
2011-10-10 13:15:00,43.22,43.24,43.2,43.24,22400.0,34.3044,34.3202,34.2885,34.3202,22400.0
2011-10-10 13:20:00,43.23,43.25,43.22,43.23,66500.0,34.3123,34.3282,34.3044,34.3123,66500.0
2011-10-10 13:25:00,43.23,43.24,43.22,43.23,19700.0,34.3123,34.3202,34.3044,34.3123,19700.0
2011-10-10 13:30:00,43.24,43.25,43.22,43.24,44900.0,34.3202,34.3282,34.3044,34.3202,44900.0
2011-10-10 13:35:00,43.23,43.24,43.18,43.2,20800.0,34.3123,34.3202,34.2726,34.2885,20800.0
2011-10-10 13:40:00,43.22,43.25,43.19,43.23,23700.0,34.3044,34.3282,34.2806,34.3123,23700.0
2011-10-10 13:45:00,43.23,43.24,43.2,43.21,18400.0,34.3123,34.3202,34.2885,34.2964,18400.0
2011-10-10 13:50:00,43.21,43.21,43.19,43.21,143700.0,34.2964,34.2964,34.2806,34.2964,143700.0
2011-10-10 13:55:00,43.2,43.21,43.19,43.2,19400.0,34.2885,34.2964,34.2806,34.2885,19400.0
2011-10-10 14:00:00,43.2,43.22,43.17,43.18,117800.0,34.2885,34.3044,34.2647,34.2726,117800.0
2011-10-10 14:05:00,43.18,43.22,43.16,43.2,27400.0,34.2726,34.3044,34.2567,34.2885,27400.0
2011-10-10 14:10:00,43.2,43.21,43.18,43.2,17800.0,34.2885,34.2964,34.2726,34.2885,17800.0
2011-10-10 14:15:00,43.21,43.21,43.17,43.19,13000.0,34.2964,34.2964,34.2647,34.2806,13000.0
2011-10-10 14:20:00,43.19,43.21,43.17,43.2,20200.0,34.2806,34.2964,34.2647,34.2885,20200.0
2011-10-10 14:25:00,43.2,43.21,43.17,43.18,13300.0,34.2885,34.2964,34.2647,34.2726,13300.0
2011-10-10 14:30:00,43.18,43.19,43.17,43.17,16500.0,34.2726,34.2806,34.2647,34.2647,16500.0
2011-10-10 14:35:00,43.17,43.17,43.14,43.14,15800.0,34.2647,34.2647,34.2409,34.2409,15800.0
2011-10-10 14:40:00,43.14,43.17,43.13,43.17,17400.0,34.2409,34.2647,34.2329,34.2647,17400.0
2011-10-10 14:45:00,43.17,43.17,43.11,43.12,12000.0,34.2647,34.2647,34.2171,34.225,12000.0
2011-10-10 14:50:00,43.11,43.12,43.09,43.09,19700.0,34.2171,34.225,34.2012,34.2012,19700.0
2011-10-10 14:55:00,43.09,43.1,43.06,43.08,16400.0,34.2012,34.2091,34.1774,34.1933,16400.0
2011-10-10 15:00:00,43.09,43.13,43.08,43.11,26400.0,34.2012,34.2329,34.1933,34.2171,26400.0
2011-10-10 15:05:00,43.11,43.13,43.07,43.13,39600.0,34.2171,34.2329,34.1853,34.2329,39600.0
2011-10-10 15:10:00,43.13,43.13,43.05,43.08,32500.0,34.2329,34.2329,34.1694,34.1933,32500.0
2011-10-10 15:15:00,43.08,43.15,43.08,43.14,23300.0,34.1933,34.2488,34.1933,34.2409,23300.0
2011-10-10 15:20:00,43.14,43.14,43.06,43.08,36800.0,34.2409,34.2409,34.1774,34.1933,36800.0
2011-10-10 15:25:00,43.08,43.12,43.07,43.1,53300.0,34.1933,34.225,34.1853,34.2091,53300.0
2011-10-10 15:30:00,43.09,43.12,43.06,43.07,64400.0,34.2012,34.225,34.1774,34.1853,64400.0
2011-10-10 15:35:00,43.07,43.09,42.98,43.04,85900.0,34.1853,34.2012,34.1139,34.1615,85900.0
2011-10-10 15:40:00,43.04,43.04,42.96,43.03,62400.0,34.1615,34.1615,34.098,34.1536,62400.0
2011-10-10 15:45:00,43.03,43.13,43.02,43.13,85400.0,34.1536,34.2329,34.1456,34.2329,85400.0
2011-10-10 15:50:00,43.13,43.24,43.12,43.24,141500.0,34.2329,34.3202,34.225,34.3202,141500.0
2011-10-10 15:55:00,43.24,43.24,43.16,43.24,309100.0,34.3202,34.3202,34.2567,34.3202,309100.0
2011-10-11 09:30:00,43.03,43.11,42.85,42.86,36400.0,34.1536,34.2171,34.0107,34.0186,36400.0
2011-10-11 09:35:00,42.84,42.91,42.67,42.67,76800.0,34.0028,34.0583,33.8678,33.8678,76800.0
2011-10-11 09:40:00,42.68,42.81,42.63,42.79,30700.0,33.8758,33.9789,33.8361,33.9631,30700.0
2011-10-11 09:45:00,42.8,42.83,42.64,42.65,56600.0,33.971,33.9948,33.844,33.852,56600.0
2011-10-11 09:50:00,42.65,42.67,42.5,42.56,33100.0,33.852,33.8678,33.7329,33.7805,33100.0
2011-10-11 09:55:00,42.55,42.58,42.42,42.42,27200.0,33.7726,33.7964,33.6694,33.6694,27200.0
2011-10-11 10:00:00,42.42,42.56,42.41,42.46,42500.0,33.6694,33.7805,33.6615,33.7011,42500.0
2011-10-11 10:05:00,42.46,42.47,42.33,42.33,59300.0,33.7011,33.7091,33.598,33.598,59300.0
2011-10-11 10:10:00,42.34,42.46,42.33,42.39,40900.0,33.6059,33.7011,33.598,33.6456,40900.0
2011-10-11 10:15:00,42.38,42.41,42.34,42.34,27200.0,33.6376,33.6615,33.6059,33.6059,27200.0
2011-10-11 10:20:00,42.35,42.35,42.23,42.23,57500.0,33.6138,33.6138,33.5186,33.5186,57500.0
2011-10-11 10:25:00,42.24,42.32,42.23,42.26,37700.0,33.5265,33.59,33.5186,33.5424,37700.0
2011-10-11 10:30:00,42.27,42.32,42.25,42.29,31800.0,33.5503,33.59,33.5345,33.5662,31800.0
2011-10-11 10:35:00,42.3,42.34,42.28,42.33,28000.0,33.5742,33.6059,33.5583,33.598,28000.0
2011-10-11 10:40:00,42.32,42.45,42.3,42.43,27300.0,33.59,33.6932,33.5742,33.6773,27300.0
2011-10-11 10:45:00,42.43,42.44,42.36,42.36,35700.0,33.6773,33.6853,33.6218,33.6218,35700.0
2011-10-11 10:50:00,42.36,42.41,42.34,42.4,45700.0,33.6218,33.6615,33.6059,33.6535,45700.0
2011-10-11 10:55:00,42.4,42.41,42.37,42.37,31900.0,33.6535,33.6615,33.6297,33.6297,31900.0
2011-10-11 11:00:00,42.38,42.39,42.34,42.36,31700.0,33.6376,33.6456,33.6059,33.6218,31700.0
2011-10-11 11:05:00,42.36,42.37,42.33,42.35,69900.0,33.6218,33.6297,33.598,33.6138,69900.0
2011-10-11 11:10:00,42.34,42.4,42.34,42.36,44100.0,33.6059,33.6535,33.6059,33.6218,44100.0
2011-10-11 11:15:00,42.37,42.44,42.33,42.33,43000.0,33.6297,33.6853,33.598,33.598,43000.0
2011-10-11 11:20:00,42.33,42.33,42.24,42.25,33700.0,33.598,33.598,33.5265,33.5345,33700.0
2011-10-11 11:25:00,42.25,42.34,42.25,42.32,20000.0,33.5345,33.6059,33.5345,33.59,20000.0
2011-10-11 11:30:00,42.32,42.34,42.29,42.34,35000.0,33.59,33.6059,33.5662,33.6059,35000.0
2011-10-11 11:35:00,42.34,42.39,42.32,42.38,27900.0,33.6059,33.6456,33.59,33.6376,27900.0
2011-10-11 11:40:00,42.38,42.39,42.32,42.35,31500.0,33.6376,33.6456,33.59,33.6138,31500.0
2011-10-11 11:45:00,42.36,42.4,42.35,42.35,19800.0,33.6218,33.6535,33.6138,33.6138,19800.0
2011-10-11 11:50:00,42.35,42.36,42.3,42.31,20100.0,33.6138,33.6218,33.5742,33.5821,20100.0
2011-10-11 11:55:00,42.3,42.39,42.3,42.33,27500.0,33.5742,33.6456,33.5742,33.598,27500.0
2011-10-11 12:00:00,42.34,42.35,42.32,42.32,31800.0,33.6059,33.6138,33.59,33.59,31800.0
2011-10-11 12:05:00,42.32,42.36,42.31,42.34,29400.0,33.59,33.6218,33.5821,33.6059,29400.0
2011-10-11 12:10:00,42.34,42.35,42.3,42.3,26100.0,33.6059,33.6138,33.5742,33.5742,26100.0
2011-10-11 12:15:00,42.3,42.3,42.21,42.29,44200.0,33.5742,33.5742,33.5027,33.5662,44200.0
2011-10-11 12:20:00,42.29,42.29,42.23,42.23,34500.0,33.5662,33.5662,33.5186,33.5186,34500.0
2011-10-11 12:25:00,42.24,42.24,42.23,42.24,20400.0,33.5265,33.5265,33.5186,33.5265,20400.0
2011-10-11 12:30:00,42.24,42.26,42.18,42.18,21500.0,33.5265,33.5424,33.4789,33.4789,21500.0
2011-10-11 12:35:00,42.19,42.2,42.15,42.16,30000.0,33.4868,33.4948,33.4551,33.463,30000.0
2011-10-11 12:40:00,42.16,42.17,42.12,42.15,22300.0,33.463,33.471,33.4313,33.4551,22300.0
2011-10-11 12:45:00,42.16,42.16,42.11,42.14,21200.0,33.463,33.463,33.4233,33.4472,21200.0
2011-10-11 12:50:00,42.15,42.18,42.14,42.17,29500.0,33.4551,33.4789,33.4472,33.471,29500.0
2011-10-11 12:55:00,42.16,42.29,42.16,42.29,37300.0,33.463,33.5662,33.463,33.5662,37300.0
2011-10-11 13:00:00,42.29,42.34,42.28,42.33,67500.0,33.5662,33.6059,33.5583,33.598,67500.0
2011-10-11 13:05:00,42.33,42.33,42.22,42.28,28100.0,33.598,33.598,33.5107,33.5583,28100.0
2011-10-11 13:10:00,42.28,42.29,42.2,42.24,19100.0,33.5583,33.5662,33.4948,33.5265,19100.0
2011-10-11 13:15:00,42.25,42.32,42.25,42.27,33300.0,33.5345,33.59,33.5345,33.5503,33300.0
2011-10-11 13:20:00,42.27,42.31,42.25,42.25,30100.0,33.5503,33.5821,33.5345,33.5345,30100.0
2011-10-11 13:25:00,42.25,42.29,42.25,42.27,29800.0,33.5345,33.5662,33.5345,33.5503,29800.0
2011-10-11 13:30:00,42.27,42.32,42.26,42.29,20700.0,33.5503,33.59,33.5424,33.5662,20700.0
2011-10-11 13:35:00,42.29,42.33,42.29,42.33,25100.0,33.5662,33.598,33.5662,33.598,25100.0
2011-10-11 13:40:00,42.33,42.34,42.3,42.3,25300.0,33.598,33.6059,33.5742,33.5742,25300.0
2011-10-11 13:45:00,42.3,42.34,42.27,42.27,27200.0,33.5742,33.6059,33.5503,33.5503,27200.0
2011-10-11 13:50:00,42.26,42.36,42.25,42.35,23000.0,33.5424,33.6218,33.5345,33.6138,23000.0
2011-10-11 13:55:00,42.34,42.35,42.3,42.31,16300.0,33.6059,33.6138,33.5742,33.5821,16300.0
2011-10-11 14:00:00,42.31,42.33,42.29,42.33,19000.0,33.5821,33.598,33.5662,33.598,19000.0
2011-10-11 14:05:00,42.32,42.36,42.32,42.34,29300.0,33.59,33.6218,33.59,33.6059,29300.0
2011-10-11 14:10:00,42.33,42.37,42.33,42.35,19700.0,33.598,33.6297,33.598,33.6138,19700.0
2011-10-11 14:15:00,42.35,42.38,42.33,42.35,34700.0,33.6138,33.6376,33.598,33.6138,34700.0
2011-10-11 14:20:00,42.35,42.39,42.28,42.29,34200.0,33.6138,33.6456,33.5583,33.5662,34200.0
2011-10-11 14:25:00,42.29,42.36,42.28,42.34,34500.0,33.5662,33.6218,33.5583,33.6059,34500.0
2011-10-11 14:30:00,42.34,42.41,42.33,42.34,38600.0,33.6059,33.6615,33.598,33.6059,38600.0
2011-10-11 14:35:00,42.34,42.36,42.33,42.34,24800.0,33.6059,33.6218,33.598,33.6059,24800.0
2011-10-11 14:40:00,42.33,42.41,42.33,42.38,30800.0,33.598,33.6615,33.598,33.6376,30800.0
2011-10-11 14:45:00,42.39,42.39,42.34,42.36,21700.0,33.6456,33.6456,33.6059,33.6218,21700.0
2011-10-11 14:50:00,42.36,42.41,42.36,42.37,25400.0,33.6218,33.6615,33.6218,33.6297,25400.0
2011-10-11 14:55:00,42.37,42.39,42.36,42.37,29900.0,33.6297,33.6456,33.6218,33.6297,29900.0
2011-10-11 15:00:00,42.38,42.41,42.38,42.38,36900.0,33.6376,33.6615,33.6376,33.6376,36900.0
2011-10-11 15:05:00,42.38,42.42,42.37,42.38,41700.0,33.6376,33.6694,33.6297,33.6376,41700.0
2011-10-11 15:10:00,42.38,42.38,42.33,42.35,41700.0,33.6376,33.6376,33.598,33.6138,41700.0
2011-10-11 15:15:00,42.35,42.37,42.3,42.31,41900.0,33.6138,33.6297,33.5742,33.5821,41900.0
2011-10-11 15:20:00,42.31,42.32,42.27,42.3,45400.0,33.5821,33.59,33.5503,33.5742,45400.0
2011-10-11 15:25:00,42.3,42.34,42.27,42.28,56400.0,33.5742,33.6059,33.5503,33.5583,56400.0
2011-10-11 15:30:00,42.29,42.32,42.25,42.29,71800.0,33.5662,33.59,33.5345,33.5662,71800.0
2011-10-11 15:35:00,42.3,42.32,42.2,42.23,112100.0,33.5742,33.59,33.4948,33.5186,112100.0
2011-10-11 15:40:00,42.24,42.28,42.22,42.25,76800.0,33.5265,33.5583,33.5107,33.5345,76800.0
2011-10-11 15:45:00,42.25,42.3,42.23,42.28,157600.0,33.5345,33.5742,33.5186,33.5583,157600.0
2011-10-11 15:50:00,42.28,42.31,42.25,42.25,86100.0,33.5583,33.5821,33.5345,33.5345,86100.0
2011-10-11 15:55:00,42.26,42.28,42.22,42.28,175200.0,33.5424,33.5583,33.5107,33.5583,175200.0
2011-10-12 09:30:00,42.37,42.52,42.35,42.38,32000.0,33.6297,33.7488,33.6138,33.6376,32000.0
2011-10-12 09:35:00,42.37,42.38,42.06,42.22,59100.0,33.6297,33.6376,33.3837,33.5107,59100.0
2011-10-12 09:40:00,42.22,42.23,42.07,42.11,51700.0,33.5107,33.5186,33.3916,33.4233,51700.0
2011-10-12 09:45:00,42.11,42.18,42.11,42.17,17500.0,33.4233,33.4789,33.4233,33.471,17500.0
2011-10-12 09:50:00,42.18,42.23,42.13,42.14,30100.0,33.4789,33.5186,33.4392,33.4472,30100.0
2011-10-12 09:55:00,42.15,42.16,42.09,42.14,27200.0,33.4551,33.463,33.4075,33.4472,27200.0
2011-10-12 10:00:00,42.14,42.17,42.08,42.09,64500.0,33.4472,33.471,33.3995,33.4075,64500.0
2011-10-12 10:05:00,42.08,42.17,42.07,42.17,31200.0,33.3995,33.471,33.3916,33.471,31200.0
2011-10-12 10:10:00,42.17,42.19,42.12,42.13,36900.0,33.471,33.4868,33.4313,33.4392,36900.0
2011-10-12 10:15:00,42.13,42.22,42.11,42.2,35500.0,33.4392,33.5107,33.4233,33.4948,35500.0
2011-10-12 10:20:00,42.21,42.23,42.13,42.15,30400.0,33.5027,33.5186,33.4392,33.4551,30400.0
2011-10-12 10:25:00,42.15,42.16,42.08,42.09,31700.0,33.4551,33.463,33.3995,33.4075,31700.0
2011-10-12 10:30:00,42.09,42.13,42.04,42.12,36300.0,33.4075,33.4392,33.3678,33.4313,36300.0
2011-10-12 10:35:00,42.13,42.18,42.09,42.17,66800.0,33.4392,33.4789,33.4075,33.471,66800.0
2011-10-12 10:40:00,42.17,42.19,42.13,42.13,45000.0,33.471,33.4868,33.4392,33.4392,45000.0
2011-10-12 10:45:00,42.14,42.14,42.04,42.04,26100.0,33.4472,33.4472,33.3678,33.3678,26100.0
2011-10-12 10:50:00,42.05,42.07,42.02,42.04,38200.0,33.3757,33.3916,33.3519,33.3678,38200.0
2011-10-12 10:55:00,42.05,42.14,42.04,42.14,29000.0,33.3757,33.4472,33.3678,33.4472,29000.0
2011-10-12 11:00:00,42.14,42.16,42.11,42.13,22200.0,33.4472,33.463,33.4233,33.4392,22200.0
2011-10-12 11:05:00,42.12,42.13,42.1,42.1,18400.0,33.4313,33.4392,33.4154,33.4154,18400.0
2011-10-12 11:10:00,42.11,42.12,42.07,42.09,27000.0,33.4233,33.4313,33.3916,33.4075,27000.0
2011-10-12 11:15:00,42.1,42.1,42.06,42.06,20900.0,33.4154,33.4154,33.3837,33.3837,20900.0
2011-10-12 11:20:00,42.07,42.11,42.06,42.11,13000.0,33.3916,33.4233,33.3837,33.4233,13000.0
2011-10-12 11:25:00,42.11,42.12,42.03,42.05,29100.0,33.4233,33.4313,33.3598,33.3757,29100.0
2011-10-12 11:30:00,42.05,42.11,42.03,42.1,26800.0,33.3757,33.4233,33.3598,33.4154,26800.0
2011-10-12 11:35:00,42.09,42.09,42.08,42.09,7600.0,33.4075,33.4075,33.3995,33.4075,7600.0
2011-10-12 11:40:00,42.09,42.09,42.02,42.02,18300.0,33.4075,33.4075,33.3519,33.3519,18300.0
2011-10-12 11:45:00,42.03,42.04,42.01,42.02,16800.0,33.3598,33.3678,33.344,33.3519,16800.0
2011-10-12 11:50:00,42.02,42.08,42.02,42.08,33600.0,33.3519,33.3995,33.3519,33.3995,33600.0
2011-10-12 11:55:00,42.08,42.09,42.07,42.09,11200.0,33.3995,33.4075,33.3916,33.4075,11200.0
2011-10-12 12:00:00,42.08,42.1,42.06,42.09,15900.0,33.3995,33.4154,33.3837,33.4075,15900.0
2011-10-12 12:05:00,42.09,42.12,42.08,42.08,17700.0,33.4075,33.4313,33.3995,33.3995,17700.0
2011-10-12 12:10:00,42.09,42.12,42.04,42.05,26500.0,33.4075,33.4313,33.3678,33.3757,26500.0
2011-10-12 12:15:00,42.05,42.09,42.04,42.05,13300.0,33.3757,33.4075,33.3678,33.3757,13300.0
2011-10-12 12:20:00,42.05,42.09,42.03,42.08,11800.0,33.3757,33.4075,33.3598,33.3995,11800.0
2011-10-12 12:25:00,42.08,42.13,42.07,42.08,17600.0,33.3995,33.4392,33.3916,33.3995,17600.0
2011-10-12 12:30:00,42.09,42.13,42.09,42.11,19400.0,33.4075,33.4392,33.4075,33.4233,19400.0
2011-10-12 12:35:00,42.1,42.12,42.09,42.11,10700.0,33.4154,33.4313,33.4075,33.4233,10700.0
2011-10-12 12:40:00,42.11,42.12,42.1,42.11,9000.0,33.4233,33.4313,33.4154,33.4233,9000.0
2011-10-12 12:45:00,42.12,42.13,42.11,42.12,12300.0,33.4313,33.4392,33.4233,33.4313,12300.0
2011-10-12 12:50:00,42.12,42.18,42.12,42.17,25600.0,33.4313,33.4789,33.4313,33.471,25600.0
2011-10-12 12:55:00,42.17,42.17,42.14,42.15,12000.0,33.471,33.471,33.4472,33.4551,12000.0
2011-10-12 13:00:00,42.15,42.17,42.14,42.16,39200.0,33.4551,33.471,33.4472,33.463,39200.0
2011-10-12 13:05:00,42.18,42.19,42.17,42.18,11500.0,33.4789,33.4868,33.471,33.4789,11500.0
2011-10-12 13:10:00,42.18,42.19,42.14,42.15,33200.0,33.4789,33.4868,33.4472,33.4551,33200.0
2011-10-12 13:15:00,42.15,42.17,42.13,42.16,19600.0,33.4551,33.471,33.4392,33.463,19600.0
2011-10-12 13:20:00,42.15,42.16,42.14,42.15,18900.0,33.4551,33.463,33.4472,33.4551,18900.0
2011-10-12 13:25:00,42.15,42.17,42.14,42.16,23700.0,33.4551,33.471,33.4472,33.463,23700.0
2011-10-12 13:30:00,42.16,42.19,42.16,42.17,27800.0,33.463,33.4868,33.463,33.471,27800.0
2011-10-12 13:35:00,42.17,42.17,42.14,42.14,13900.0,33.471,33.471,33.4472,33.4472,13900.0
2011-10-12 13:40:00,42.14,42.15,42.13,42.13,12500.0,33.4472,33.4551,33.4392,33.4392,12500.0
2011-10-12 13:45:00,42.13,42.14,42.11,42.12,7000.0,33.4392,33.4472,33.4233,33.4313,7000.0
2011-10-12 13:50:00,42.12,42.12,42.1,42.1,7200.0,33.4313,33.4313,33.4154,33.4154,7200.0
2011-10-12 13:55:00,42.09,42.13,42.09,42.13,9800.0,33.4075,33.4392,33.4075,33.4392,9800.0
2011-10-12 14:00:00,42.13,42.16,42.11,42.15,18500.0,33.4392,33.463,33.4233,33.4551,18500.0
2011-10-12 14:05:00,42.15,42.17,42.13,42.17,12400.0,33.4551,33.471,33.4392,33.471,12400.0
2011-10-12 14:10:00,42.17,42.19,42.16,42.17,20200.0,33.471,33.4868,33.463,33.471,20200.0
2011-10-12 14:15:00,42.17,42.17,42.14,42.14,9800.0,33.471,33.471,33.4472,33.4472,9800.0
2011-10-12 14:20:00,42.15,42.19,42.14,42.17,28500.0,33.4551,33.4868,33.4472,33.471,28500.0
2011-10-12 14:25:00,42.17,42.18,42.15,42.15,28500.0,33.471,33.4789,33.4551,33.4551,28500.0
2011-10-12 14:30:00,42.16,42.2,42.16,42.16,44300.0,33.463,33.4948,33.463,33.463,44300.0
2011-10-12 14:35:00,42.17,42.19,42.16,42.18,19500.0,33.471,33.4868,33.463,33.4789,19500.0
2011-10-12 14:40:00,42.18,42.22,42.14,42.16,27100.0,33.4789,33.5107,33.4472,33.463,27100.0
2011-10-12 14:45:00,42.16,42.2,42.15,42.17,29700.0,33.463,33.4948,33.4551,33.471,29700.0
2011-10-12 14:50:00,42.17,42.19,42.14,42.16,25500.0,33.471,33.4868,33.4472,33.463,25500.0
2011-10-12 14:55:00,42.16,42.17,42.11,42.12,21200.0,33.463,33.471,33.4233,33.4313,21200.0
2011-10-12 15:00:00,42.12,42.14,42.11,42.13,24900.0,33.4313,33.4472,33.4233,33.4392,24900.0
2011-10-12 15:05:00,42.13,42.15,42.11,42.13,37800.0,33.4392,33.4551,33.4233,33.4392,37800.0
2011-10-12 15:10:00,42.12,42.15,42.09,42.09,92200.0,33.4313,33.4551,33.4075,33.4075,92200.0
2011-10-12 15:15:00,42.09,42.09,42.07,42.09,48700.0,33.4075,33.4075,33.3916,33.4075,48700.0
2011-10-12 15:20:00,42.09,42.1,41.99,42.02,79800.0,33.4075,33.4154,33.3281,33.3519,79800.0
2011-10-12 15:25:00,42.01,42.02,41.98,42.01,49200.0,33.344,33.3519,33.3202,33.344,49200.0
2011-10-12 15:30:00,42.01,42.02,41.98,42.0,193700.0,33.344,33.3519,33.3202,33.336,193700.0
2011-10-12 15:35:00,42.0,42.02,41.98,41.98,75800.0,33.336,33.3519,33.3202,33.3202,75800.0
2011-10-12 15:40:00,41.98,42.01,41.98,42.01,50700.0,33.3202,33.344,33.3202,33.344,50700.0
2011-10-12 15:45:00,42.01,42.02,41.8,41.81,153400.0,33.344,33.3519,33.1773,33.1852,153400.0
2011-10-12 15:50:00,41.8,41.91,41.8,41.82,149400.0,33.1773,33.2646,33.1773,33.1932,149400.0
2011-10-12 15:55:00,41.82,41.88,41.8,41.82,263200.0,33.1932,33.2408,33.1773,33.1932,263200.0
2011-10-13 09:30:00,41.59,41.68,41.52,41.55,34400.0,33.0106,33.082,32.9551,32.9789,34400.0
2011-10-13 09:35:00,41.55,41.56,41.39,41.49,33700.0,32.9789,32.9868,32.8519,32.9312,33700.0
2011-10-13 09:40:00,41.5,41.59,41.49,41.56,48300.0,32.9392,33.0106,32.9312,32.9868,48300.0
2011-10-13 09:45:00,41.56,41.66,41.55,41.59,17400.0,32.9868,33.0662,32.9789,33.0106,17400.0
2011-10-13 09:50:00,41.59,41.62,41.58,41.62,28200.0,33.0106,33.0344,33.0027,33.0344,28200.0
2011-10-13 09:55:00,41.61,41.63,41.59,41.59,14800.0,33.0265,33.0424,33.0106,33.0106,14800.0
2011-10-13 10:00:00,41.59,41.64,41.56,41.57,31900.0,33.0106,33.0503,32.9868,32.9947,31900.0
2011-10-13 10:05:00,41.56,41.62,41.54,41.6,43000.0,32.9868,33.0344,32.9709,33.0186,43000.0
2011-10-13 10:10:00,41.61,41.71,41.61,41.7,30400.0,33.0265,33.1059,33.0265,33.0979,30400.0
2011-10-13 10:15:00,41.7,41.72,41.65,41.67,31100.0,33.0979,33.1138,33.0582,33.0741,31100.0
2011-10-13 10:20:00,41.67,41.73,41.64,41.73,12600.0,33.0741,33.1217,33.0503,33.1217,12600.0
2011-10-13 10:25:00,41.73,41.87,41.73,41.86,27100.0,33.1217,33.2329,33.1217,33.2249,27100.0
2011-10-13 10:30:00,41.85,41.92,41.85,41.89,51600.0,33.217,33.2725,33.217,33.2487,51600.0
2011-10-13 10:35:00,41.9,42.0,41.9,42.0,17600.0,33.2567,33.336,33.2567,33.336,17600.0
2011-10-13 10:40:00,42.0,42.0,41.9,42.0,270900.0,33.336,33.336,33.2567,33.336,270900.0
2011-10-13 10:45:00,42.0,42.01,41.98,41.98,30800.0,33.336,33.344,33.3202,33.3202,30800.0
2011-10-13 10:50:00,41.98,42.08,41.98,42.08,35000.0,33.3202,33.3995,33.3202,33.3995,35000.0
2011-10-13 10:55:00,42.08,42.12,42.03,42.05,25200.0,33.3995,33.4313,33.3598,33.3757,25200.0
2011-10-13 11:00:00,42.04,42.16,42.04,42.16,21700.0,33.3678,33.463,33.3678,33.463,21700.0
2011-10-13 11:05:00,42.17,42.21,42.16,42.18,37700.0,33.471,33.5027,33.463,33.4789,37700.0
2011-10-13 11:10:00,42.18,42.19,42.14,42.19,70000.0,33.4789,33.4868,33.4472,33.4868,70000.0
2011-10-13 11:15:00,42.19,42.19,42.02,42.03,44800.0,33.4868,33.4868,33.3519,33.3598,44800.0
2011-10-13 11:20:00,42.02,42.12,42.02,42.12,18300.0,33.3519,33.4313,33.3519,33.4313,18300.0
2011-10-13 11:25:00,42.11,42.11,42.05,42.05,11900.0,33.4233,33.4233,33.3757,33.3757,11900.0
2011-10-13 11:30:00,42.07,42.13,42.06,42.1,18900.0,33.3916,33.4392,33.3837,33.4154,18900.0
2011-10-13 11:35:00,42.1,42.11,42.09,42.09,68600.0,33.4154,33.4233,33.4075,33.4075,68600.0
2011-10-13 11:40:00,42.09,42.14,42.09,42.11,12500.0,33.4075,33.4472,33.4075,33.4233,12500.0
2011-10-13 11:45:00,42.1,42.15,42.07,42.08,41300.0,33.4154,33.4551,33.3916,33.3995,41300.0
2011-10-13 11:50:00,42.07,42.08,42.05,42.08,16900.0,33.3916,33.3995,33.3757,33.3995,16900.0
2011-10-13 11:55:00,42.07,42.1,42.06,42.1,11900.0,33.3916,33.4154,33.3837,33.4154,11900.0
2011-10-13 12:00:00,42.1,42.11,42.08,42.11,78800.0,33.4154,33.4233,33.3995,33.4233,78800.0
2011-10-13 12:05:00,42.11,42.15,42.06,42.06,93300.0,33.4233,33.4551,33.3837,33.3837,93300.0
2011-10-13 12:10:00,42.07,42.09,42.04,42.06,92600.0,33.3916,33.4075,33.3678,33.3837,92600.0
2011-10-13 12:15:00,42.07,42.07,42.04,42.04,45600.0,33.3916,33.3916,33.3678,33.3678,45600.0
2011-10-13 12:20:00,42.04,42.07,42.04,42.06,38500.0,33.3678,33.3916,33.3678,33.3837,38500.0
2011-10-13 12:25:00,42.05,42.06,42.05,42.05,51000.0,33.3757,33.3837,33.3757,33.3757,51000.0
2011-10-13 12:30:00,42.06,42.07,42.05,42.06,227400.0,33.3837,33.3916,33.3757,33.3837,227400.0
2011-10-13 12:35:00,42.05,42.06,42.04,42.05,59500.0,33.3757,33.3837,33.3678,33.3757,59500.0
2011-10-13 12:40:00,42.05,42.07,42.05,42.06,13500.0,33.3757,33.3916,33.3757,33.3837,13500.0
2011-10-13 12:45:00,42.05,42.08,42.05,42.06,32200.0,33.3757,33.3995,33.3757,33.3837,32200.0
2011-10-13 12:50:00,42.06,42.08,42.06,42.07,8300.0,33.3837,33.3995,33.3837,33.3916,8300.0
2011-10-13 12:55:00,42.08,42.08,42.04,42.05,17100.0,33.3995,33.3995,33.3678,33.3757,17100.0
2011-10-13 13:00:00,42.05,42.06,42.01,42.05,24800.0,33.3757,33.3837,33.344,33.3757,24800.0
2011-10-13 13:05:00,42.05,42.11,42.03,42.09,61700.0,33.3757,33.4233,33.3598,33.4075,61700.0
2011-10-13 13:10:00,42.09,42.15,42.09,42.14,20000.0,33.4075,33.4551,33.4075,33.4472,20000.0
2011-10-13 13:15:00,42.14,42.14,42.12,42.13,44900.0,33.4472,33.4472,33.4313,33.4392,44900.0
2011-10-13 13:20:00,42.12,42.14,42.09,42.11,70800.0,33.4313,33.4472,33.4075,33.4233,70800.0
2011-10-13 13:25:00,42.11,42.16,42.1,42.11,26900.0,33.4233,33.463,33.4154,33.4233,26900.0
2011-10-13 13:30:00,42.11,42.12,42.09,42.11,18900.0,33.4233,33.4313,33.4075,33.4233,18900.0
2011-10-13 13:35:00,42.11,42.11,42.08,42.11,19800.0,33.4233,33.4233,33.3995,33.4233,19800.0
2011-10-13 13:40:00,42.11,42.13,42.09,42.13,16600.0,33.4233,33.4392,33.4075,33.4392,16600.0
2011-10-13 13:45:00,42.13,42.14,42.12,42.14,15700.0,33.4392,33.4472,33.4313,33.4472,15700.0
2011-10-13 13:50:00,42.14,42.15,42.11,42.14,11600.0,33.4472,33.4551,33.4233,33.4472,11600.0
2011-10-13 13:55:00,42.14,42.16,42.14,42.16,15200.0,33.4472,33.463,33.4472,33.463,15200.0
2011-10-13 14:00:00,42.15,42.17,42.14,42.16,10200.0,33.4551,33.471,33.4472,33.463,10200.0
2011-10-13 14:05:00,42.15,42.22,42.15,42.21,19800.0,33.4551,33.5107,33.4551,33.5027,19800.0
2011-10-13 14:10:00,42.22,42.26,42.19,42.24,110900.0,33.5107,33.5424,33.4868,33.5265,110900.0
2011-10-13 14:15:00,42.24,42.33,42.24,42.33,39800.0,33.5265,33.598,33.5265,33.598,39800.0
2011-10-13 14:20:00,42.33,42.33,42.27,42.27,29200.0,33.598,33.598,33.5503,33.5503,29200.0
2011-10-13 14:25:00,42.27,42.28,42.19,42.2,30200.0,33.5503,33.5583,33.4868,33.4948,30200.0
2011-10-13 14:30:00,42.2,42.24,42.19,42.22,25700.0,33.4948,33.5265,33.4868,33.5107,25700.0
2011-10-13 14:35:00,42.22,42.24,42.16,42.16,17400.0,33.5107,33.5265,33.463,33.463,17400.0
2011-10-13 14:40:00,42.16,42.25,42.14,42.24,37400.0,33.463,33.5345,33.4472,33.5265,37400.0
2011-10-13 14:45:00,42.24,42.37,42.23,42.36,61400.0,33.5265,33.6297,33.5186,33.6218,61400.0
2011-10-13 14:50:00,42.35,42.37,42.29,42.35,62700.0,33.6138,33.6297,33.5662,33.6138,62700.0
2011-10-13 14:55:00,42.34,42.34,42.3,42.31,32000.0,33.6059,33.6059,33.5742,33.5821,32000.0
2011-10-13 15:00:00,42.31,42.34,42.3,42.32,38400.0,33.5821,33.6059,33.5742,33.59,38400.0
2011-10-13 15:05:00,42.32,42.34,42.3,42.31,22800.0,33.59,33.6059,33.5742,33.5821,22800.0
2011-10-13 15:10:00,42.31,42.31,42.26,42.27,19200.0,33.5821,33.5821,33.5424,33.5503,19200.0
2011-10-13 15:15:00,42.27,42.27,42.24,42.25,20200.0,33.5503,33.5503,33.5265,33.5345,20200.0
2011-10-13 15:20:00,42.24,42.26,42.2,42.21,33700.0,33.5265,33.5424,33.4948,33.5027,33700.0
2011-10-13 15:25:00,42.2,42.21,42.16,42.17,23500.0,33.4948,33.5027,33.463,33.471,23500.0
2011-10-13 15:30:00,42.18,42.18,42.11,42.12,29200.0,33.4789,33.4789,33.4233,33.4313,29200.0
2011-10-13 15:35:00,42.13,42.17,42.12,42.13,25500.0,33.4392,33.471,33.4313,33.4392,25500.0
2011-10-13 15:40:00,42.12,42.16,42.1,42.1,33000.0,33.4313,33.463,33.4154,33.4154,33000.0
2011-10-13 15:45:00,42.1,42.16,42.1,42.14,57200.0,33.4154,33.463,33.4154,33.4472,57200.0
2011-10-13 15:50:00,42.16,42.28,42.15,42.27,79600.0,33.463,33.5583,33.4551,33.5503,79600.0
2011-10-13 15:55:00,42.28,42.29,42.24,42.25,112400.0,33.5583,33.5662,33.5265,33.5345,112400.0
2011-10-14 09:30:00,42.61,42.61,42.41,42.42,18000.0,33.8202,33.8202,33.6615,33.6694,18000.0
2011-10-14 09:35:00,42.42,42.48,42.25,42.46,23600.0,33.6694,33.717,33.5345,33.7011,23600.0
2011-10-14 09:40:00,42.46,42.49,42.3,42.3,20600.0,33.7011,33.725,33.5742,33.5742,20600.0
2011-10-14 09:45:00,42.3,42.37,42.3,42.37,28400.0,33.5742,33.6297,33.5742,33.6297,28400.0
2011-10-14 09:50:00,42.37,42.37,42.31,42.31,31700.0,33.6297,33.6297,33.5821,33.5821,31700.0
2011-10-14 09:55:00,42.31,42.35,42.3,42.32,50600.0,33.5821,33.6138,33.5742,33.59,50600.0
2011-10-14 10:00:00,42.31,42.32,42.29,42.29,63700.0,33.5821,33.59,33.5662,33.5662,63700.0
2011-10-14 10:05:00,42.29,42.36,42.27,42.35,15400.0,33.5662,33.6218,33.5503,33.6138,15400.0
2011-10-14 10:10:00,42.35,42.38,42.34,42.36,11000.0,33.6138,33.6376,33.6059,33.6218,11000.0
2011-10-14 10:15:00,42.36,42.36,42.3,42.34,13200.0,33.6218,33.6218,33.5742,33.6059,13200.0
2011-10-14 10:20:00,42.35,42.38,42.34,42.38,10500.0,33.6138,33.6376,33.6059,33.6376,10500.0
2011-10-14 10:25:00,42.39,42.4,42.36,42.38,18600.0,33.6456,33.6535,33.6218,33.6376,18600.0
2011-10-14 10:30:00,42.37,42.38,42.33,42.36,24800.0,33.6297,33.6376,33.598,33.6218,24800.0
2011-10-14 10:35:00,42.35,42.35,42.28,42.28,21000.0,33.6138,33.6138,33.5583,33.5583,21000.0
2011-10-14 10:40:00,42.29,42.37,42.28,42.37,16500.0,33.5662,33.6297,33.5583,33.6297,16500.0
2011-10-14 10:45:00,42.37,42.39,42.36,42.37,7500.0,33.6297,33.6456,33.6218,33.6297,7500.0
2011-10-14 10:50:00,42.38,42.4,42.35,42.35,10100.0,33.6376,33.6535,33.6138,33.6138,10100.0
2011-10-14 10:55:00,42.36,42.37,42.32,42.37,8600.0,33.6218,33.6297,33.59,33.6297,8600.0
2011-10-14 11:00:00,42.37,42.4,42.36,42.38,9000.0,33.6297,33.6535,33.6218,33.6376,9000.0
2011-10-14 11:05:00,42.39,42.39,42.32,42.32,7600.0,33.6456,33.6456,33.59,33.59,7600.0
2011-10-14 11:10:00,42.33,42.33,42.29,42.31,11900.0,33.598,33.598,33.5662,33.5821,11900.0
2011-10-14 11:15:00,42.3,42.34,42.3,42.32,12600.0,33.5742,33.6059,33.5742,33.59,12600.0
2011-10-14 11:20:00,42.32,42.37,42.3,42.37,26700.0,33.59,33.6297,33.5742,33.6297,26700.0
2011-10-14 11:25:00,42.36,42.41,42.36,42.41,26900.0,33.6218,33.6615,33.6218,33.6615,26900.0
2011-10-14 11:30:00,42.41,42.49,42.39,42.48,35900.0,33.6615,33.725,33.6456,33.717,35900.0
2011-10-14 11:35:00,42.47,42.53,42.47,42.52,17100.0,33.7091,33.7567,33.7091,33.7488,17100.0
2011-10-14 11:40:00,42.51,42.53,42.51,42.51,9900.0,33.7408,33.7567,33.7408,33.7408,9900.0
2011-10-14 11:45:00,42.52,42.52,42.48,42.48,8100.0,33.7488,33.7488,33.717,33.717,8100.0
2011-10-14 11:50:00,42.48,42.48,42.44,42.44,8500.0,33.717,33.717,33.6853,33.6853,8500.0
2011-10-14 11:55:00,42.45,42.45,42.42,42.42,15400.0,33.6932,33.6932,33.6694,33.6694,15400.0
2011-10-14 12:00:00,42.43,42.44,42.42,42.43,12100.0,33.6773,33.6853,33.6694,33.6773,12100.0
2011-10-14 12:05:00,42.44,42.49,42.43,42.48,18000.0,33.6853,33.725,33.6773,33.717,18000.0
2011-10-14 12:10:00,42.48,42.5,42.48,42.5,10300.0,33.717,33.7329,33.717,33.7329,10300.0
2011-10-14 12:15:00,42.49,42.49,42.45,42.45,20000.0,33.725,33.725,33.6932,33.6932,20000.0
2011-10-14 12:20:00,42.46,42.46,42.44,42.45,23200.0,33.7011,33.7011,33.6853,33.6932,23200.0
2011-10-14 12:25:00,42.45,42.45,42.43,42.43,15100.0,33.6932,33.6932,33.6773,33.6773,15100.0
2011-10-14 12:30:00,42.44,42.47,42.43,42.46,13800.0,33.6853,33.7091,33.6773,33.7011,13800.0
2011-10-14 12:35:00,42.47,42.48,42.45,42.45,17700.0,33.7091,33.717,33.6932,33.6932,17700.0
2011-10-14 12:40:00,42.45,42.46,42.45,42.45,3200.0,33.6932,33.7011,33.6932,33.6932,3200.0
2011-10-14 12:45:00,42.46,42.47,42.45,42.46,11300.0,33.7011,33.7091,33.6932,33.7011,11300.0
2011-10-14 12:50:00,42.46,42.47,42.45,42.46,8300.0,33.7011,33.7091,33.6932,33.7011,8300.0
2011-10-14 12:55:00,42.46,42.47,42.46,42.47,17400.0,33.7011,33.7091,33.7011,33.7091,17400.0
2011-10-14 13:00:00,42.47,42.48,42.46,42.48,15600.0,33.7091,33.717,33.7011,33.717,15600.0
2011-10-14 13:05:00,42.47,42.48,42.46,42.46,5800.0,33.7091,33.717,33.7011,33.7011,5800.0
2011-10-14 13:10:00,42.46,42.47,42.42,42.44,51800.0,33.7011,33.7091,33.6694,33.6853,51800.0
2011-10-14 13:15:00,42.44,42.47,42.44,42.45,24000.0,33.6853,33.7091,33.6853,33.6932,24000.0
2011-10-14 13:20:00,42.45,42.45,42.44,42.44,4900.0,33.6932,33.6932,33.6853,33.6853,4900.0
2011-10-14 13:25:00,42.44,42.46,42.44,42.44,18700.0,33.6853,33.7011,33.6853,33.6853,18700.0
2011-10-14 13:30:00,42.45,42.45,42.41,42.43,47500.0,33.6932,33.6932,33.6615,33.6773,47500.0
2011-10-14 13:35:00,42.43,42.44,42.4,42.41,41500.0,33.6773,33.6853,33.6535,33.6615,41500.0
2011-10-14 13:40:00,42.42,42.45,42.41,42.41,12300.0,33.6694,33.6932,33.6615,33.6615,12300.0
2011-10-14 13:45:00,42.41,42.46,42.41,42.43,6400.0,33.6615,33.7011,33.6615,33.6773,6400.0
2011-10-14 13:50:00,42.43,42.44,42.41,42.42,13800.0,33.6773,33.6853,33.6615,33.6694,13800.0
2011-10-14 13:55:00,42.42,42.48,42.42,42.45,30100.0,33.6694,33.717,33.6694,33.6932,30100.0
2011-10-14 14:00:00,42.45,42.45,42.44,42.45,8400.0,33.6932,33.6932,33.6853,33.6932,8400.0
2011-10-14 14:05:00,42.45,42.46,42.41,42.42,33800.0,33.6932,33.7011,33.6615,33.6694,33800.0
2011-10-14 14:10:00,42.43,42.45,42.4,42.44,105000.0,33.6773,33.6932,33.6535,33.6853,105000.0
2011-10-14 14:15:00,42.44,42.45,42.43,42.44,20300.0,33.6853,33.6932,33.6773,33.6853,20300.0
2011-10-14 14:20:00,42.43,42.44,42.43,42.44,87900.0,33.6773,33.6853,33.6773,33.6853,87900.0
2011-10-14 14:25:00,42.43,42.44,42.43,42.43,29900.0,33.6773,33.6853,33.6773,33.6773,29900.0
2011-10-14 14:30:00,42.44,42.44,42.42,42.44,41800.0,33.6853,33.6853,33.6694,33.6853,41800.0
2011-10-14 14:35:00,42.44,42.45,42.43,42.44,31300.0,33.6853,33.6932,33.6773,33.6853,31300.0
2011-10-14 14:40:00,42.45,42.45,42.43,42.43,11400.0,33.6932,33.6932,33.6773,33.6773,11400.0
2011-10-14 14:45:00,42.43,42.44,42.43,42.43,8600.0,33.6773,33.6853,33.6773,33.6773,8600.0
2011-10-14 14:50:00,42.43,42.47,42.43,42.46,20200.0,33.6773,33.7091,33.6773,33.7011,20200.0
2011-10-14 14:55:00,42.46,42.48,42.44,42.46,46500.0,33.7011,33.717,33.6853,33.7011,46500.0
2011-10-14 15:00:00,42.47,42.47,42.45,42.46,14900.0,33.7091,33.7091,33.6932,33.7011,14900.0
2011-10-14 15:05:00,42.45,42.47,42.43,42.43,63900.0,33.6932,33.7091,33.6773,33.6773,63900.0
2011-10-14 15:10:00,42.44,42.44,42.43,42.44,29300.0,33.6853,33.6853,33.6773,33.6853,29300.0
2011-10-14 15:15:00,42.43,42.44,42.43,42.44,18800.0,33.6773,33.6853,33.6773,33.6853,18800.0
2011-10-14 15:20:00,42.44,42.45,42.43,42.45,33100.0,33.6853,33.6932,33.6773,33.6932,33100.0
2011-10-14 15:25:00,42.45,42.46,42.43,42.46,43200.0,33.6932,33.7011,33.6773,33.7011,43200.0
2011-10-14 15:30:00,42.46,42.53,42.46,42.46,60700.0,33.7011,33.7567,33.7011,33.7011,60700.0
2011-10-14 15:35:00,42.46,42.47,42.44,42.45,65400.0,33.7011,33.7091,33.6853,33.6932,65400.0
2011-10-14 15:40:00,42.44,42.47,42.44,42.46,47200.0,33.6853,33.7091,33.6853,33.7011,47200.0
2011-10-14 15:45:00,42.46,42.47,42.43,42.44,143900.0,33.7011,33.7091,33.6773,33.6853,143900.0
2011-10-14 15:50:00,42.44,42.46,42.4,42.46,76300.0,33.6853,33.7011,33.6535,33.7011,76300.0
2011-10-14 15:55:00,42.46,42.54,42.44,42.49,171900.0,33.7011,33.7646,33.6853,33.725,171900.0
2011-10-17 09:30:00,42.42,42.56,42.4,42.42,31400.0,33.6694,33.7805,33.6535,33.6694,31400.0
2011-10-17 09:35:00,42.41,42.45,42.3,42.4,18000.0,33.6615,33.6932,33.5742,33.6535,18000.0
2011-10-17 09:40:00,42.42,42.55,42.37,42.55,12500.0,33.6694,33.7726,33.6297,33.7726,12500.0
2011-10-17 09:45:00,42.53,42.6,42.46,42.47,10900.0,33.7567,33.8123,33.7011,33.7091,10900.0
2011-10-17 09:50:00,42.47,42.52,42.43,42.46,13900.0,33.7091,33.7488,33.6773,33.7011,13900.0
2011-10-17 09:55:00,42.47,42.53,42.47,42.53,20400.0,33.7091,33.7567,33.7091,33.7567,20400.0
2011-10-17 10:00:00,42.51,42.59,42.51,42.58,16300.0,33.7408,33.8043,33.7408,33.7964,16300.0
2011-10-17 10:05:00,42.59,42.59,42.53,42.54,12300.0,33.8043,33.8043,33.7567,33.7646,12300.0
2011-10-17 10:10:00,42.54,42.61,42.53,42.61,13400.0,33.7646,33.8202,33.7567,33.8202,13400.0
2011-10-17 10:15:00,42.62,42.67,42.62,42.66,20100.0,33.8281,33.8678,33.8281,33.8599,20100.0
2011-10-17 10:20:00,42.66,42.66,42.56,42.56,21600.0,33.8599,33.8599,33.7805,33.7805,21600.0
2011-10-17 10:25:00,42.57,42.59,42.52,42.52,15400.0,33.7885,33.8043,33.7488,33.7488,15400.0
2011-10-17 10:30:00,42.52,42.57,42.52,42.52,15500.0,33.7488,33.7885,33.7488,33.7488,15500.0
2011-10-17 10:35:00,42.51,42.54,42.49,42.5,19200.0,33.7408,33.7646,33.725,33.7329,19200.0
2011-10-17 10:40:00,42.5,42.5,42.39,42.39,26800.0,33.7329,33.7329,33.6456,33.6456,26800.0
2011-10-17 10:45:00,42.38,42.43,42.38,42.39,32800.0,33.6376,33.6773,33.6376,33.6456,32800.0
2011-10-17 10:50:00,42.39,42.4,42.32,42.4,13700.0,33.6456,33.6535,33.59,33.6535,13700.0
2011-10-17 10:55:00,42.41,42.44,42.39,42.42,16600.0,33.6615,33.6853,33.6456,33.6694,16600.0
2011-10-17 11:00:00,42.42,42.46,42.41,42.41,12400.0,33.6694,33.7011,33.6615,33.6615,12400.0
2011-10-17 11:05:00,42.41,42.44,42.4,42.43,21900.0,33.6615,33.6853,33.6535,33.6773,21900.0
2011-10-17 11:10:00,42.42,42.43,42.35,42.38,20500.0,33.6694,33.6773,33.6138,33.6376,20500.0
2011-10-17 11:15:00,42.37,42.38,42.34,42.34,13500.0,33.6297,33.6376,33.6059,33.6059,13500.0
2011-10-17 11:20:00,42.33,42.4,42.33,42.38,16000.0,33.598,33.6535,33.598,33.6376,16000.0
2011-10-17 11:25:00,42.38,42.41,42.38,42.41,11900.0,33.6376,33.6615,33.6376,33.6615,11900.0
2011-10-17 11:30:00,42.4,42.41,42.38,42.39,13300.0,33.6535,33.6615,33.6376,33.6456,13300.0
2011-10-17 11:35:00,42.38,42.39,42.35,42.35,12000.0,33.6376,33.6456,33.6138,33.6138,12000.0
2011-10-17 11:40:00,42.36,42.36,42.33,42.34,22900.0,33.6218,33.6218,33.598,33.6059,22900.0
2011-10-17 11:45:00,42.34,42.34,42.3,42.3,17000.0,33.6059,33.6059,33.5742,33.5742,17000.0
2011-10-17 11:50:00,42.31,42.33,42.3,42.33,13600.0,33.5821,33.598,33.5742,33.598,13600.0
2011-10-17 11:55:00,42.32,42.35,42.31,42.34,28400.0,33.59,33.6138,33.5821,33.6059,28400.0
2011-10-17 12:00:00,42.33,42.35,42.33,42.34,9400.0,33.598,33.6138,33.598,33.6059,9400.0
2011-10-17 12:05:00,42.34,42.37,42.33,42.33,15600.0,33.6059,33.6297,33.598,33.598,15600.0
2011-10-17 12:10:00,42.33,42.33,42.31,42.32,14300.0,33.598,33.598,33.5821,33.59,14300.0
2011-10-17 12:15:00,42.31,42.37,42.31,42.37,15500.0,33.5821,33.6297,33.5821,33.6297,15500.0
2011-10-17 12:20:00,42.36,42.37,42.34,42.35,17700.0,33.6218,33.6297,33.6059,33.6138,17700.0
2011-10-17 12:25:00,42.36,42.4,42.35,42.39,13200.0,33.6218,33.6535,33.6138,33.6456,13200.0
2011-10-17 12:30:00,42.38,42.39,42.36,42.37,18700.0,33.6376,33.6456,33.6218,33.6297,18700.0
2011-10-17 12:35:00,42.37,42.38,42.35,42.35,14900.0,33.6297,33.6376,33.6138,33.6138,14900.0
2011-10-17 12:40:00,42.35,42.4,42.35,42.38,22300.0,33.6138,33.6535,33.6138,33.6376,22300.0
2011-10-17 12:45:00,42.39,42.39,42.32,42.34,24600.0,33.6456,33.6456,33.59,33.6059,24600.0
2011-10-17 12:50:00,42.34,42.35,42.3,42.32,22900.0,33.6059,33.6138,33.5742,33.59,22900.0
2011-10-17 12:55:00,42.32,42.36,42.32,42.35,20500.0,33.59,33.6218,33.59,33.6138,20500.0
2011-10-17 13:00:00,42.34,42.35,42.32,42.34,17800.0,33.6059,33.6138,33.59,33.6059,17800.0
2011-10-17 13:05:00,42.33,42.37,42.32,42.34,18500.0,33.598,33.6297,33.59,33.6059,18500.0
2011-10-17 13:10:00,42.35,42.36,42.34,42.35,12800.0,33.6138,33.6218,33.6059,33.6138,12800.0
2011-10-17 13:15:00,42.35,42.37,42.34,42.37,20900.0,33.6138,33.6297,33.6059,33.6297,20900.0
2011-10-17 13:20:00,42.38,42.4,42.36,42.37,9300.0,33.6376,33.6535,33.6218,33.6297,9300.0
2011-10-17 13:25:00,42.36,42.37,42.33,42.36,17300.0,33.6218,33.6297,33.598,33.6218,17300.0
2011-10-17 13:30:00,42.35,42.36,42.34,42.36,16500.0,33.6138,33.6218,33.6059,33.6218,16500.0
2011-10-17 13:35:00,42.35,42.35,42.27,42.3,44300.0,33.6138,33.6138,33.5503,33.5742,44300.0
2011-10-17 13:40:00,42.31,42.36,42.31,42.32,28000.0,33.5821,33.6218,33.5821,33.59,28000.0
2011-10-17 13:45:00,42.32,42.36,42.31,42.34,14500.0,33.59,33.6218,33.5821,33.6059,14500.0
2011-10-17 13:50:00,42.34,42.38,42.33,42.35,18400.0,33.6059,33.6376,33.598,33.6138,18400.0
2011-10-17 13:55:00,42.34,42.37,42.33,42.35,15100.0,33.6059,33.6297,33.598,33.6138,15100.0
2011-10-17 14:00:00,42.35,42.36,42.32,42.33,17400.0,33.6138,33.6218,33.59,33.598,17400.0
2011-10-17 14:05:00,42.34,42.34,42.28,42.29,14100.0,33.6059,33.6059,33.5583,33.5662,14100.0
2011-10-17 14:10:00,42.28,42.31,42.28,42.31,10100.0,33.5583,33.5821,33.5583,33.5821,10100.0
2011-10-17 14:15:00,42.31,42.32,42.29,42.32,24800.0,33.5821,33.59,33.5662,33.59,24800.0
2011-10-17 14:20:00,42.32,42.35,42.31,42.32,16100.0,33.59,33.6138,33.5821,33.59,16100.0
2011-10-17 14:25:00,42.33,42.34,42.3,42.34,17100.0,33.598,33.6059,33.5742,33.6059,17100.0
2011-10-17 14:30:00,42.34,42.34,42.28,42.3,39100.0,33.6059,33.6059,33.5583,33.5742,39100.0
2011-10-17 14:35:00,42.3,42.31,42.24,42.26,17200.0,33.5742,33.5821,33.5265,33.5424,17200.0
2011-10-17 14:40:00,42.26,42.29,42.24,42.27,18500.0,33.5424,33.5662,33.5265,33.5503,18500.0
2011-10-17 14:45:00,42.26,42.27,42.23,42.25,25600.0,33.5424,33.5503,33.5186,33.5345,25600.0
2011-10-17 14:50:00,42.24,42.26,42.23,42.26,59700.0,33.5265,33.5424,33.5186,33.5424,59700.0
2011-10-17 14:55:00,42.26,42.3,42.25,42.3,22300.0,33.5424,33.5742,33.5345,33.5742,22300.0
2011-10-17 15:00:00,42.3,42.3,42.29,42.29,28300.0,33.5742,33.5742,33.5662,33.5662,28300.0
2011-10-17 15:05:00,42.28,42.28,42.25,42.25,15500.0,33.5583,33.5583,33.5345,33.5345,15500.0
2011-10-17 15:10:00,42.26,42.33,42.25,42.33,25100.0,33.5424,33.598,33.5345,33.598,25100.0
2011-10-17 15:15:00,42.32,42.33,42.31,42.31,27700.0,33.59,33.598,33.5821,33.5821,27700.0
2011-10-17 15:20:00,42.32,42.32,42.27,42.28,14500.0,33.59,33.59,33.5503,33.5583,14500.0
2011-10-17 15:25:00,42.28,42.31,42.27,42.31,25700.0,33.5583,33.5821,33.5503,33.5821,25700.0
2011-10-17 15:30:00,42.31,42.32,42.24,42.26,47500.0,33.5821,33.59,33.5265,33.5424,47500.0
2011-10-17 15:35:00,42.26,42.28,42.23,42.23,68800.0,33.5424,33.5583,33.5186,33.5186,68800.0
2011-10-17 15:40:00,42.24,42.35,42.23,42.34,62400.0,33.5265,33.6138,33.5186,33.6059,62400.0
2011-10-17 15:45:00,42.35,42.37,42.26,42.33,112600.0,33.6138,33.6297,33.5424,33.598,112600.0
2011-10-17 15:50:00,42.34,42.35,42.27,42.32,148300.0,33.6059,33.6138,33.5503,33.59,148300.0
2011-10-17 15:55:00,42.31,42.34,42.24,42.29,193900.0,33.5821,33.6059,33.5265,33.5662,193900.0
2011-10-18 09:30:00,42.39,42.43,42.26,42.27,16200.0,33.6456,33.6773,33.5424,33.5503,16200.0
2011-10-18 09:35:00,42.31,42.38,42.26,42.3,12800.0,33.5821,33.6376,33.5424,33.5742,12800.0
2011-10-18 09:40:00,42.34,42.38,42.19,42.22,19200.0,33.6059,33.6376,33.4868,33.5107,19200.0
2011-10-18 09:45:00,42.23,42.32,42.23,42.26,11400.0,33.5186,33.59,33.5186,33.5424,11400.0
2011-10-18 09:50:00,42.25,42.29,42.21,42.21,8300.0,33.5345,33.5662,33.5027,33.5027,8300.0
2011-10-18 09:55:00,42.2,42.21,42.18,42.2,10200.0,33.4948,33.5027,33.4789,33.4948,10200.0
2011-10-18 10:00:00,42.2,42.25,42.17,42.18,47300.0,33.4948,33.5345,33.471,33.4789,47300.0
2011-10-18 10:05:00,42.18,42.27,42.17,42.23,41400.0,33.4789,33.5503,33.471,33.5186,41400.0
2011-10-18 10:10:00,42.24,42.26,42.19,42.26,23200.0,33.5265,33.5424,33.4868,33.5424,23200.0
2011-10-18 10:15:00,42.26,42.26,42.2,42.2,33700.0,33.5424,33.5424,33.4948,33.4948,33700.0
2011-10-18 10:20:00,42.2,42.27,42.19,42.24,23800.0,33.4948,33.5503,33.4868,33.5265,23800.0
2011-10-18 10:25:00,42.23,42.23,42.11,42.17,30900.0,33.5186,33.5186,33.4233,33.471,30900.0
2011-10-18 10:30:00,42.18,42.26,42.16,42.26,16400.0,33.4789,33.5424,33.463,33.5424,16400.0
2011-10-18 10:35:00,42.25,42.26,42.18,42.21,84500.0,33.5345,33.5424,33.4789,33.5027,84500.0
2011-10-18 10:40:00,42.21,42.27,42.18,42.22,47700.0,33.5027,33.5503,33.4789,33.5107,47700.0
2011-10-18 10:45:00,42.21,42.26,42.2,42.22,64700.0,33.5027,33.5424,33.4948,33.5107,64700.0
2011-10-18 10:50:00,42.2,42.23,42.17,42.21,17300.0,33.4948,33.5186,33.471,33.5027,17300.0
2011-10-18 10:55:00,42.22,42.22,42.17,42.19,24300.0,33.5107,33.5107,33.471,33.4868,24300.0
2011-10-18 11:00:00,42.19,42.2,42.12,42.19,28600.0,33.4868,33.4948,33.4313,33.4868,28600.0
2011-10-18 11:05:00,42.18,42.19,42.14,42.19,17300.0,33.4789,33.4868,33.4472,33.4868,17300.0
2011-10-18 11:10:00,42.18,42.2,42.11,42.15,19400.0,33.4789,33.4948,33.4233,33.4551,19400.0
2011-10-18 11:15:00,42.15,42.2,42.13,42.2,15700.0,33.4551,33.4948,33.4392,33.4948,15700.0
2011-10-18 11:20:00,42.21,42.21,42.16,42.18,4900.0,33.5027,33.5027,33.463,33.4789,4900.0
2011-10-18 11:25:00,42.17,42.21,42.17,42.2,10800.0,33.471,33.5027,33.471,33.4948,10800.0
2011-10-18 11:30:00,42.2,42.24,42.18,42.18,19500.0,33.4948,33.5265,33.4789,33.4789,19500.0
2011-10-18 11:35:00,42.18,42.26,42.17,42.25,33700.0,33.4789,33.5424,33.471,33.5345,33700.0
2011-10-18 11:40:00,42.24,42.25,42.22,42.23,20000.0,33.5265,33.5345,33.5107,33.5186,20000.0
2011-10-18 11:45:00,42.23,42.26,42.22,42.25,18000.0,33.5186,33.5424,33.5107,33.5345,18000.0
2011-10-18 11:50:00,42.27,42.27,42.23,42.25,10100.0,33.5503,33.5503,33.5186,33.5345,10100.0
2011-10-18 11:55:00,42.26,42.27,42.23,42.24,15600.0,33.5424,33.5503,33.5186,33.5265,15600.0
2011-10-18 12:00:00,42.25,42.26,42.23,42.25,11400.0,33.5345,33.5424,33.5186,33.5345,11400.0
2011-10-18 12:05:00,42.25,42.25,42.23,42.23,11600.0,33.5345,33.5345,33.5186,33.5186,11600.0
2011-10-18 12:10:00,42.23,42.25,42.23,42.25,5900.0,33.5186,33.5345,33.5186,33.5345,5900.0
2011-10-18 12:15:00,42.25,42.25,42.24,42.25,11500.0,33.5345,33.5345,33.5265,33.5345,11500.0
2011-10-18 12:20:00,42.24,42.28,42.24,42.26,13400.0,33.5265,33.5583,33.5265,33.5424,13400.0
2011-10-18 12:25:00,42.26,42.26,42.25,42.25,10200.0,33.5424,33.5424,33.5345,33.5345,10200.0
2011-10-18 12:30:00,42.25,42.28,42.25,42.27,32400.0,33.5345,33.5583,33.5345,33.5503,32400.0
2011-10-18 12:35:00,42.28,42.4,42.28,42.4,84000.0,33.5583,33.6535,33.5583,33.6535,84000.0
2011-10-18 12:40:00,42.4,42.47,42.39,42.46,16300.0,33.6535,33.7091,33.6456,33.7011,16300.0
2011-10-18 12:45:00,42.46,42.48,42.45,42.48,11800.0,33.7011,33.717,33.6932,33.717,11800.0
2011-10-18 12:50:00,42.47,42.51,42.46,42.5,11400.0,33.7091,33.7408,33.7011,33.7329,11400.0
2011-10-18 12:55:00,42.51,42.52,42.49,42.5,18400.0,33.7408,33.7488,33.725,33.7329,18400.0
2011-10-18 13:00:00,42.49,42.54,42.49,42.53,12000.0,33.725,33.7646,33.725,33.7567,12000.0
2011-10-18 13:05:00,42.52,42.53,42.5,42.51,46200.0,33.7488,33.7567,33.7329,33.7408,46200.0
2011-10-18 13:10:00,42.52,42.53,42.5,42.51,14200.0,33.7488,33.7567,33.7329,33.7408,14200.0
2011-10-18 13:15:00,42.51,42.52,42.49,42.52,16200.0,33.7408,33.7488,33.725,33.7488,16200.0
2011-10-18 13:20:00,42.51,42.53,42.5,42.53,9100.0,33.7408,33.7567,33.7329,33.7567,9100.0
2011-10-18 13:25:00,42.52,42.54,42.51,42.54,11500.0,33.7488,33.7646,33.7408,33.7646,11500.0
2011-10-18 13:30:00,42.54,42.57,42.54,42.55,18100.0,33.7646,33.7885,33.7646,33.7726,18100.0
2011-10-18 13:35:00,42.55,42.58,42.55,42.58,8000.0,33.7726,33.7964,33.7726,33.7964,8000.0
2011-10-18 13:40:00,42.58,42.58,42.55,42.56,12500.0,33.7964,33.7964,33.7726,33.7805,12500.0
2011-10-18 13:45:00,42.55,42.55,42.5,42.53,17900.0,33.7726,33.7726,33.7329,33.7567,17900.0
2011-10-18 13:50:00,42.54,42.6,42.54,42.6,10900.0,33.7646,33.8123,33.7646,33.8123,10900.0
2011-10-18 13:55:00,42.59,42.59,42.5,42.53,13400.0,33.8043,33.8043,33.7329,33.7567,13400.0
2011-10-18 14:00:00,42.53,42.57,42.52,42.57,13700.0,33.7567,33.7885,33.7488,33.7885,13700.0
2011-10-18 14:05:00,42.56,42.58,42.51,42.54,13900.0,33.7805,33.7964,33.7408,33.7646,13900.0
2011-10-18 14:10:00,42.53,42.6,42.53,42.6,11700.0,33.7567,33.8123,33.7567,33.8123,11700.0
2011-10-18 14:15:00,42.61,42.64,42.59,42.63,14600.0,33.8202,33.844,33.8043,33.8361,14600.0
2011-10-18 14:20:00,42.63,42.63,42.59,42.61,11000.0,33.8361,33.8361,33.8043,33.8202,11000.0
2011-10-18 14:25:00,42.61,42.61,42.54,42.56,11000.0,33.8202,33.8202,33.7646,33.7805,11000.0
2011-10-18 14:30:00,42.56,42.58,42.54,42.55,11600.0,33.7805,33.7964,33.7646,33.7726,11600.0
2011-10-18 14:35:00,42.55,42.55,42.48,42.48,16300.0,33.7726,33.7726,33.717,33.717,16300.0
2011-10-18 14:40:00,42.49,42.49,42.43,42.45,7400.0,33.725,33.725,33.6773,33.6932,7400.0
2011-10-18 14:45:00,42.46,42.56,42.46,42.56,15100.0,33.7011,33.7805,33.7011,33.7805,15100.0
2011-10-18 14:50:00,42.56,42.59,42.54,42.55,23300.0,33.7805,33.8043,33.7646,33.7726,23300.0
2011-10-18 14:55:00,42.55,42.62,42.55,42.61,42500.0,33.7726,33.8281,33.7726,33.8202,42500.0
2011-10-18 15:00:00,42.61,42.81,42.61,42.8,27800.0,33.8202,33.9789,33.8202,33.971,27800.0
2011-10-18 15:05:00,42.79,42.86,42.78,42.84,31600.0,33.9631,34.0186,33.9551,34.0028,31600.0
2011-10-18 15:10:00,42.84,43.06,42.83,42.97,95000.0,34.0028,34.1774,33.9948,34.1059,95000.0
2011-10-18 15:15:00,42.97,42.99,42.91,42.94,182300.0,34.1059,34.1218,34.0583,34.0821,182300.0
2011-10-18 15:20:00,42.94,43.0,42.91,42.99,144700.0,34.0821,34.1298,34.0583,34.1218,144700.0
2011-10-18 15:25:00,42.99,43.1,42.98,43.06,157600.0,34.1218,34.2091,34.1139,34.1774,157600.0
2011-10-18 15:30:00,43.06,43.08,42.98,43.01,137900.0,34.1774,34.1933,34.1139,34.1377,137900.0
2011-10-18 15:35:00,43.0,43.09,42.94,42.95,91900.0,34.1298,34.2012,34.0821,34.0901,91900.0
2011-10-18 15:40:00,42.95,42.99,42.9,42.99,78500.0,34.0901,34.1218,34.0504,34.1218,78500.0
2011-10-18 15:45:00,42.99,43.05,42.99,43.02,139900.0,34.1218,34.1694,34.1218,34.1456,139900.0
2011-10-18 15:50:00,43.03,43.18,43.02,43.17,179400.0,34.1536,34.2726,34.1456,34.2647,179400.0
2011-10-18 15:55:00,43.17,43.19,42.93,43.0,330000.0,34.2647,34.2806,34.0742,34.1298,330000.0
2011-10-19 09:30:00,43.03,43.14,42.88,42.92,86900.0,34.1536,34.2409,34.0345,34.0663,86900.0
2011-10-19 09:35:00,42.95,42.99,42.92,42.98,41800.0,34.0901,34.1218,34.0663,34.1139,41800.0
2011-10-19 09:40:00,42.99,43.04,42.94,43.04,29400.0,34.1218,34.1615,34.0821,34.1615,29400.0
2011-10-19 09:45:00,43.04,43.15,43.04,43.15,44900.0,34.1615,34.2488,34.1615,34.2488,44900.0
2011-10-19 09:50:00,43.16,43.17,43.09,43.12,26700.0,34.2567,34.2647,34.2012,34.225,26700.0
2011-10-19 09:55:00,43.11,43.22,43.07,43.22,41400.0,34.2171,34.3044,34.1853,34.3044,41400.0
2011-10-19 10:00:00,43.21,43.25,43.19,43.2,32700.0,34.2964,34.3282,34.2806,34.2885,32700.0
2011-10-19 10:05:00,43.2,43.21,43.16,43.17,39100.0,34.2885,34.2964,34.2567,34.2647,39100.0
2011-10-19 10:10:00,43.18,43.21,43.16,43.21,23100.0,34.2726,34.2964,34.2567,34.2964,23100.0
2011-10-19 10:15:00,43.22,43.22,43.11,43.12,96800.0,34.3044,34.3044,34.2171,34.225,96800.0
2011-10-19 10:20:00,43.12,43.12,43.04,43.09,46600.0,34.225,34.225,34.1615,34.2012,46600.0
2011-10-19 10:25:00,43.1,43.1,43.0,43.02,60700.0,34.2091,34.2091,34.1298,34.1456,60700.0
2011-10-19 10:30:00,43.01,43.02,42.95,43.0,50400.0,34.1377,34.1456,34.0901,34.1298,50400.0
2011-10-19 10:35:00,43.0,43.01,42.86,42.87,29100.0,34.1298,34.1377,34.0186,34.0266,29100.0
2011-10-19 10:40:00,42.86,42.9,42.76,42.77,58100.0,34.0186,34.0504,33.9393,33.9472,58100.0
2011-10-19 10:45:00,42.76,42.77,42.66,42.71,79700.0,33.9393,33.9472,33.8599,33.8996,79700.0
2011-10-19 10:50:00,42.71,42.79,42.62,42.79,68200.0,33.8996,33.9631,33.8281,33.9631,68200.0
2011-10-19 10:55:00,42.78,42.88,42.74,42.87,86500.0,33.9551,34.0345,33.9234,34.0266,86500.0
2011-10-19 11:00:00,42.86,43.01,42.85,42.96,57400.0,34.0186,34.1377,34.0107,34.098,57400.0
2011-10-19 11:05:00,42.96,43.0,42.92,42.98,64900.0,34.098,34.1298,34.0663,34.1139,64900.0
2011-10-19 11:10:00,42.98,42.98,42.95,42.95,27900.0,34.1139,34.1139,34.0901,34.0901,27900.0
2011-10-19 11:15:00,42.96,42.96,42.85,42.85,43100.0,34.098,34.098,34.0107,34.0107,43100.0
2011-10-19 11:20:00,42.85,42.95,42.85,42.95,30600.0,34.0107,34.0901,34.0107,34.0901,30600.0
2011-10-19 11:25:00,42.95,43.0,42.94,42.99,27600.0,34.0901,34.1298,34.0821,34.1218,27600.0
2011-10-19 11:30:00,43.0,43.0,42.92,42.92,31200.0,34.1298,34.1298,34.0663,34.0663,31200.0
2011-10-19 11:35:00,42.92,42.95,42.91,42.95,27600.0,34.0663,34.0901,34.0583,34.0901,27600.0
2011-10-19 11:40:00,42.95,42.97,42.93,42.94,39400.0,34.0901,34.1059,34.0742,34.0821,39400.0
2011-10-19 11:45:00,42.94,42.94,42.77,42.77,19900.0,34.0821,34.0821,33.9472,33.9472,19900.0
2011-10-19 11:50:00,42.77,42.82,42.74,42.82,29800.0,33.9472,33.9869,33.9234,33.9869,29800.0
2011-10-19 11:55:00,42.83,42.86,42.78,42.8,22400.0,33.9948,34.0186,33.9551,33.971,22400.0
2011-10-19 12:00:00,42.8,42.8,42.74,42.75,35700.0,33.971,33.971,33.9234,33.9313,35700.0
2011-10-19 12:05:00,42.74,42.75,42.71,42.72,16600.0,33.9234,33.9313,33.8996,33.9075,16600.0
2011-10-19 12:10:00,42.71,42.72,42.67,42.7,45500.0,33.8996,33.9075,33.8678,33.8916,45500.0
2011-10-19 12:15:00,42.7,42.75,42.7,42.72,33000.0,33.8916,33.9313,33.8916,33.9075,33000.0
2011-10-19 12:20:00,42.72,42.74,42.71,42.73,12300.0,33.9075,33.9234,33.8996,33.9155,12300.0
2011-10-19 12:25:00,42.73,42.75,42.7,42.71,21700.0,33.9155,33.9313,33.8916,33.8996,21700.0
2011-10-19 12:30:00,42.71,42.76,42.69,42.74,34600.0,33.8996,33.9393,33.8837,33.9234,34600.0
2011-10-19 12:35:00,42.73,42.78,42.73,42.75,34700.0,33.9155,33.9551,33.9155,33.9313,34700.0
2011-10-19 12:40:00,42.75,42.76,42.73,42.73,12400.0,33.9313,33.9393,33.9155,33.9155,12400.0
2011-10-19 12:45:00,42.74,42.74,42.7,42.71,12400.0,33.9234,33.9234,33.8916,33.8996,12400.0
2011-10-19 12:50:00,42.71,42.72,42.7,42.7,25500.0,33.8996,33.9075,33.8916,33.8916,25500.0
2011-10-19 12:55:00,42.7,42.75,42.7,42.75,26500.0,33.8916,33.9313,33.8916,33.9313,26500.0
2011-10-19 13:00:00,42.75,42.84,42.75,42.83,39700.0,33.9313,34.0028,33.9313,33.9948,39700.0
2011-10-19 13:05:00,42.84,42.85,42.8,42.81,15600.0,34.0028,34.0107,33.971,33.9789,15600.0
2011-10-19 13:10:00,42.81,42.82,42.78,42.79,24500.0,33.9789,33.9869,33.9551,33.9631,24500.0
2011-10-19 13:15:00,42.79,42.84,42.77,42.83,56400.0,33.9631,34.0028,33.9472,33.9948,56400.0
2011-10-19 13:20:00,42.83,42.88,42.83,42.87,15600.0,33.9948,34.0345,33.9948,34.0266,15600.0
2011-10-19 13:25:00,42.87,42.89,42.86,42.87,21500.0,34.0266,34.0424,34.0186,34.0266,21500.0
2011-10-19 13:30:00,42.87,42.87,42.8,42.81,24000.0,34.0266,34.0266,33.971,33.9789,24000.0
2011-10-19 13:35:00,42.81,42.81,42.74,42.74,11800.0,33.9789,33.9789,33.9234,33.9234,11800.0
2011-10-19 13:40:00,42.74,42.75,42.7,42.7,18700.0,33.9234,33.9313,33.8916,33.8916,18700.0
2011-10-19 13:45:00,42.7,42.74,42.7,42.73,10600.0,33.8916,33.9234,33.8916,33.9155,10600.0
2011-10-19 13:50:00,42.73,42.77,42.7,42.77,20400.0,33.9155,33.9472,33.8916,33.9472,20400.0
2011-10-19 13:55:00,42.77,42.79,42.75,42.78,18500.0,33.9472,33.9631,33.9313,33.9551,18500.0
2011-10-19 14:00:00,42.79,42.81,42.78,42.79,20000.0,33.9631,33.9789,33.9551,33.9631,20000.0
2011-10-19 14:05:00,42.78,42.81,42.73,42.78,81200.0,33.9551,33.9789,33.9155,33.9551,81200.0
2011-10-19 14:10:00,42.77,42.78,42.74,42.76,40600.0,33.9472,33.9551,33.9234,33.9393,40600.0
2011-10-19 14:15:00,42.76,42.82,42.75,42.79,26200.0,33.9393,33.9869,33.9313,33.9631,26200.0
2011-10-19 14:20:00,42.79,42.8,42.77,42.78,48200.0,33.9631,33.971,33.9472,33.9551,48200.0
2011-10-19 14:25:00,42.77,42.8,42.72,42.73,52700.0,33.9472,33.971,33.9075,33.9155,52700.0
2011-10-19 14:30:00,42.73,42.75,42.68,42.72,35000.0,33.9155,33.9313,33.8758,33.9075,35000.0
2011-10-19 14:35:00,42.72,42.72,42.67,42.69,31300.0,33.9075,33.9075,33.8678,33.8837,31300.0
2011-10-19 14:40:00,42.69,42.71,42.64,42.66,26100.0,33.8837,33.8996,33.844,33.8599,26100.0
2011-10-19 14:45:00,42.66,42.73,42.66,42.72,30400.0,33.8599,33.9155,33.8599,33.9075,30400.0
2011-10-19 14:50:00,42.71,42.71,42.64,42.65,24300.0,33.8996,33.8996,33.844,33.852,24300.0
2011-10-19 14:55:00,42.64,42.65,42.61,42.63,35400.0,33.844,33.852,33.8202,33.8361,35400.0
2011-10-19 15:00:00,42.63,42.63,42.58,42.58,31100.0,33.8361,33.8361,33.7964,33.7964,31100.0
2011-10-19 15:05:00,42.58,42.58,42.51,42.57,60700.0,33.7964,33.7964,33.7408,33.7885,60700.0
2011-10-19 15:10:00,42.57,42.58,42.5,42.52,40100.0,33.7885,33.7964,33.7329,33.7488,40100.0
2011-10-19 15:15:00,42.52,42.54,42.5,42.51,45300.0,33.7488,33.7646,33.7329,33.7408,45300.0
2011-10-19 15:20:00,42.51,42.52,42.44,42.45,45400.0,33.7408,33.7488,33.6853,33.6932,45400.0
2011-10-19 15:25:00,42.46,42.46,42.4,42.41,40300.0,33.7011,33.7011,33.6535,33.6615,40300.0
2011-10-19 15:30:00,42.41,42.48,42.39,42.44,95900.0,33.6615,33.717,33.6456,33.6853,95900.0
2011-10-19 15:35:00,42.45,42.45,42.36,42.38,75700.0,33.6932,33.6932,33.6218,33.6376,75700.0
2011-10-19 15:40:00,42.38,42.4,42.3,42.39,112500.0,33.6376,33.6535,33.5742,33.6456,112500.0
2011-10-19 15:45:00,42.38,42.41,42.32,42.4,119400.0,33.6376,33.6615,33.59,33.6535,119400.0
2011-10-19 15:50:00,42.39,42.4,42.34,42.36,138100.0,33.6456,33.6535,33.6059,33.6218,138100.0
2011-10-19 15:55:00,42.36,42.39,42.34,42.36,169600.0,33.6218,33.6456,33.6059,33.6218,169600.0
2011-10-20 09:30:00,42.57,42.58,42.4,42.5,56400.0,33.7885,33.7964,33.6535,33.7329,56400.0
2011-10-20 09:35:00,42.48,42.72,42.48,42.7,39200.0,33.717,33.9075,33.717,33.8916,39200.0
2011-10-20 09:40:00,42.69,42.77,42.59,42.66,20800.0,33.8837,33.9472,33.8043,33.8599,20800.0
2011-10-20 09:45:00,42.66,42.7,42.61,42.65,24400.0,33.8599,33.8916,33.8202,33.852,24400.0
2011-10-20 09:50:00,42.67,42.71,42.59,42.59,15700.0,33.8678,33.8996,33.8043,33.8043,15700.0
2011-10-20 09:55:00,42.61,42.7,42.58,42.7,8200.0,33.8202,33.8916,33.7964,33.8916,8200.0
2011-10-20 10:00:00,42.71,42.84,42.7,42.8,43400.0,33.8996,34.0028,33.8916,33.971,43400.0
2011-10-20 10:05:00,42.8,42.8,42.67,42.75,23000.0,33.971,33.971,33.8678,33.9313,23000.0
2011-10-20 10:10:00,42.76,42.82,42.76,42.81,14300.0,33.9393,33.9869,33.9393,33.9789,14300.0
2011-10-20 10:15:00,42.8,42.8,42.71,42.72,13700.0,33.971,33.971,33.8996,33.9075,13700.0
2011-10-20 10:20:00,42.73,42.75,42.63,42.63,15100.0,33.9155,33.9313,33.8361,33.8361,15100.0
2011-10-20 10:25:00,42.63,42.69,42.59,42.69,12500.0,33.8361,33.8837,33.8043,33.8837,12500.0
2011-10-20 10:30:00,42.71,42.76,42.67,42.74,9600.0,33.8996,33.9393,33.8678,33.9234,9600.0
2011-10-20 10:35:00,42.74,42.77,42.67,42.77,19100.0,33.9234,33.9472,33.8678,33.9472,19100.0
2011-10-20 10:40:00,42.77,42.78,42.65,42.7,17000.0,33.9472,33.9551,33.852,33.8916,17000.0
2011-10-20 10:45:00,42.7,42.7,42.63,42.63,7900.0,33.8916,33.8916,33.8361,33.8361,7900.0
2011-10-20 10:50:00,42.62,42.67,42.6,42.63,11100.0,33.8281,33.8678,33.8123,33.8361,11100.0
2011-10-20 10:55:00,42.63,42.65,42.57,42.59,12700.0,33.8361,33.852,33.7885,33.8043,12700.0
2011-10-20 11:00:00,42.58,42.59,42.52,42.56,34500.0,33.7964,33.8043,33.7488,33.7805,34500.0
2011-10-20 11:05:00,42.55,42.63,42.53,42.62,15600.0,33.7726,33.8361,33.7567,33.8281,15600.0
2011-10-20 11:10:00,42.62,42.64,42.61,42.61,14000.0,33.8281,33.844,33.8202,33.8202,14000.0
2011-10-20 11:15:00,42.6,42.61,42.51,42.51,12600.0,33.8123,33.8202,33.7408,33.7408,12600.0
2011-10-20 11:20:00,42.51,42.57,42.49,42.54,13500.0,33.7408,33.7885,33.725,33.7646,13500.0
2011-10-20 11:25:00,42.54,42.57,42.5,42.52,15200.0,33.7646,33.7885,33.7329,33.7488,15200.0
2011-10-20 11:30:00,42.52,42.55,42.49,42.54,12400.0,33.7488,33.7726,33.725,33.7646,12400.0
2011-10-20 11:35:00,42.55,42.6,42.54,42.56,8900.0,33.7726,33.8123,33.7646,33.7805,8900.0
2011-10-20 11:40:00,42.56,42.6,42.53,42.59,13500.0,33.7805,33.8123,33.7567,33.8043,13500.0
2011-10-20 11:45:00,42.6,42.61,42.51,42.53,21600.0,33.8123,33.8202,33.7408,33.7567,21600.0
2011-10-20 11:50:00,42.53,42.53,42.46,42.47,7900.0,33.7567,33.7567,33.7011,33.7091,7900.0
2011-10-20 11:55:00,42.46,42.46,42.39,42.39,33100.0,33.7011,33.7011,33.6456,33.6456,33100.0
2011-10-20 12:00:00,42.4,42.42,42.39,42.42,9700.0,33.6535,33.6694,33.6456,33.6694,9700.0
2011-10-20 12:05:00,42.42,42.42,42.33,42.34,16600.0,33.6694,33.6694,33.598,33.6059,16600.0
2011-10-20 12:10:00,42.34,42.37,42.32,42.36,9500.0,33.6059,33.6297,33.59,33.6218,9500.0
2011-10-20 12:15:00,42.36,42.41,42.36,42.38,13400.0,33.6218,33.6615,33.6218,33.6376,13400.0
2011-10-20 12:20:00,42.37,42.46,42.37,42.42,25600.0,33.6297,33.7011,33.6297,33.6694,25600.0
2011-10-20 12:25:00,42.42,42.42,42.38,42.41,12300.0,33.6694,33.6694,33.6376,33.6615,12300.0
2011-10-20 12:30:00,42.41,42.43,42.39,42.41,8900.0,33.6615,33.6773,33.6456,33.6615,8900.0
2011-10-20 12:35:00,42.4,42.42,42.37,42.41,11500.0,33.6535,33.6694,33.6297,33.6615,11500.0
2011-10-20 12:40:00,42.42,42.44,42.39,42.43,10200.0,33.6694,33.6853,33.6456,33.6773,10200.0
2011-10-20 12:45:00,42.44,42.45,42.39,42.41,9800.0,33.6853,33.6932,33.6456,33.6615,9800.0
2011-10-20 12:50:00,42.4,42.45,42.4,42.42,11300.0,33.6535,33.6932,33.6535,33.6694,11300.0
2011-10-20 12:55:00,42.42,42.51,42.41,42.47,20200.0,33.6694,33.7408,33.6615,33.7091,20200.0
2011-10-20 13:00:00,42.46,42.49,42.43,42.48,20200.0,33.7011,33.725,33.6773,33.717,20200.0
2011-10-20 13:05:00,42.48,42.53,42.47,42.52,26100.0,33.717,33.7567,33.7091,33.7488,26100.0
2011-10-20 13:10:00,42.52,42.58,42.51,42.52,28000.0,33.7488,33.7964,33.7408,33.7488,28000.0
2011-10-20 13:15:00,42.52,42.61,42.5,42.61,29200.0,33.7488,33.8202,33.7329,33.8202,29200.0
2011-10-20 13:20:00,42.61,42.63,42.54,42.6,131700.0,33.8202,33.8361,33.7646,33.8123,131700.0
2011-10-20 13:25:00,42.6,42.65,42.56,42.59,101700.0,33.8123,33.852,33.7805,33.8043,101700.0
2011-10-20 13:30:00,42.6,42.61,42.5,42.5,56800.0,33.8123,33.8202,33.7329,33.7329,56800.0
2011-10-20 13:35:00,42.5,42.52,42.46,42.46,25000.0,33.7329,33.7488,33.7011,33.7011,25000.0
2011-10-20 13:40:00,42.47,42.48,42.44,42.45,9900.0,33.7091,33.717,33.6853,33.6932,9900.0
2011-10-20 13:45:00,42.46,42.57,42.46,42.52,26900.0,33.7011,33.7885,33.7011,33.7488,26900.0
2011-10-20 13:50:00,42.52,42.63,42.52,42.57,20500.0,33.7488,33.8361,33.7488,33.7885,20500.0
2011-10-20 13:55:00,42.57,42.58,42.5,42.5,11600.0,33.7885,33.7964,33.7329,33.7329,11600.0
2011-10-20 14:00:00,42.51,42.56,42.47,42.48,12800.0,33.7408,33.7805,33.7091,33.717,12800.0
2011-10-20 14:05:00,42.48,42.52,42.47,42.49,17300.0,33.717,33.7488,33.7091,33.725,17300.0
2011-10-20 14:10:00,42.49,42.5,42.42,42.45,16500.0,33.725,33.7329,33.6694,33.6932,16500.0
2011-10-20 14:15:00,42.45,42.48,42.43,42.46,14900.0,33.6932,33.717,33.6773,33.7011,14900.0
2011-10-20 14:20:00,42.46,42.53,42.46,42.52,12400.0,33.7011,33.7567,33.7011,33.7488,12400.0
2011-10-20 14:25:00,42.51,42.6,42.51,42.58,19100.0,33.7408,33.8123,33.7408,33.7964,19100.0
2011-10-20 14:30:00,42.58,42.62,42.57,42.58,12600.0,33.7964,33.8281,33.7885,33.7964,12600.0
2011-10-20 14:35:00,42.58,42.72,42.58,42.71,18100.0,33.7964,33.9075,33.7964,33.8996,18100.0
2011-10-20 14:40:00,42.71,42.72,42.68,42.68,14800.0,33.8996,33.9075,33.8758,33.8758,14800.0
2011-10-20 14:45:00,42.69,42.73,42.68,42.72,20900.0,33.8837,33.9155,33.8758,33.9075,20900.0
2011-10-20 14:50:00,42.72,42.77,42.72,42.74,23800.0,33.9075,33.9472,33.9075,33.9234,23800.0
2011-10-20 14:55:00,42.75,42.76,42.69,42.71,18600.0,33.9313,33.9393,33.8837,33.8996,18600.0
2011-10-20 15:00:00,42.7,42.71,42.67,42.69,33500.0,33.8916,33.8996,33.8678,33.8837,33500.0
2011-10-20 15:05:00,42.68,42.68,42.6,42.61,30700.0,33.8758,33.8758,33.8123,33.8202,30700.0
2011-10-20 15:10:00,42.6,42.61,42.58,42.6,18300.0,33.8123,33.8202,33.7964,33.8123,18300.0
2011-10-20 15:15:00,42.6,42.61,42.58,42.61,9600.0,33.8123,33.8202,33.7964,33.8202,9600.0
2011-10-20 15:20:00,42.61,42.61,42.52,42.56,19200.0,33.8202,33.8202,33.7488,33.7805,19200.0
2011-10-20 15:25:00,42.56,42.56,42.51,42.55,21500.0,33.7805,33.7805,33.7408,33.7726,21500.0
2011-10-20 15:30:00,42.53,42.57,42.5,42.52,33800.0,33.7567,33.7885,33.7329,33.7488,33800.0
2011-10-20 15:35:00,42.51,42.51,42.44,42.44,35800.0,33.7408,33.7408,33.6853,33.6853,35800.0
2011-10-20 15:40:00,42.44,42.55,42.44,42.51,58400.0,33.6853,33.7726,33.6853,33.7408,58400.0
2011-10-20 15:45:00,42.51,42.55,42.51,42.55,92100.0,33.7408,33.7726,33.7408,33.7726,92100.0
2011-10-20 15:50:00,42.56,42.6,42.51,42.6,59600.0,33.7805,33.8123,33.7408,33.8123,59600.0
2011-10-20 15:55:00,42.59,42.63,42.57,42.6,129300.0,33.8043,33.8361,33.7885,33.8123,129300.0
2011-10-21 09:30:00,42.96,43.1,42.91,43.02,311600.0,34.098,34.2091,34.0583,34.1456,311600.0
2011-10-21 09:35:00,43.06,43.17,42.98,43.0,28200.0,34.1774,34.2647,34.1139,34.1298,28200.0
2011-10-21 09:40:00,42.99,43.04,42.96,43.02,19800.0,34.1218,34.1615,34.098,34.1456,19800.0
2011-10-21 09:45:00,43.03,43.03,42.96,42.98,29500.0,34.1536,34.1536,34.098,34.1139,29500.0
2011-10-21 09:50:00,42.99,43.0,42.9,42.94,19000.0,34.1218,34.1298,34.0504,34.0821,19000.0
2011-10-21 09:55:00,42.94,42.94,42.88,42.88,13500.0,34.0821,34.0821,34.0345,34.0345,13500.0
2011-10-21 10:00:00,42.88,42.9,42.86,42.86,8800.0,34.0345,34.0504,34.0186,34.0186,8800.0
2011-10-21 10:05:00,42.86,42.89,42.84,42.86,8300.0,34.0186,34.0424,34.0028,34.0186,8300.0
2011-10-21 10:10:00,42.85,42.91,42.85,42.91,13100.0,34.0107,34.0583,34.0107,34.0583,13100.0
2011-10-21 10:15:00,42.9,42.95,42.89,42.91,49200.0,34.0504,34.0901,34.0424,34.0583,49200.0
2011-10-21 10:20:00,42.91,43.0,42.91,42.99,11500.0,34.0583,34.1298,34.0583,34.1218,11500.0
2011-10-21 10:25:00,42.99,42.99,42.96,42.96,15500.0,34.1218,34.1218,34.098,34.098,15500.0
2011-10-21 10:30:00,42.96,42.97,42.93,42.95,49600.0,34.098,34.1059,34.0742,34.0901,49600.0
2011-10-21 10:35:00,42.96,43.05,42.95,43.03,12700.0,34.098,34.1694,34.0901,34.1536,12700.0
2011-10-21 10:40:00,43.02,43.05,43.01,43.02,10800.0,34.1456,34.1694,34.1377,34.1456,10800.0
2011-10-21 10:45:00,43.03,43.03,42.97,42.98,14800.0,34.1536,34.1536,34.1059,34.1139,14800.0
2011-10-21 10:50:00,42.98,43.01,42.97,42.99,14800.0,34.1139,34.1377,34.1059,34.1218,14800.0
2011-10-21 10:55:00,42.98,43.0,42.97,43.0,16200.0,34.1139,34.1298,34.1059,34.1298,16200.0
2011-10-21 11:00:00,43.0,43.0,42.96,42.98,9300.0,34.1298,34.1298,34.098,34.1139,9300.0
2011-10-21 11:05:00,42.98,42.99,42.96,42.97,12100.0,34.1139,34.1218,34.098,34.1059,12100.0
2011-10-21 11:10:00,42.98,43.0,42.97,42.99,10600.0,34.1139,34.1298,34.1059,34.1218,10600.0
2011-10-21 11:15:00,43.0,43.01,42.99,43.01,23600.0,34.1298,34.1377,34.1218,34.1377,23600.0
2011-10-21 11:20:00,43.01,43.02,42.99,43.02,24600.0,34.1377,34.1456,34.1218,34.1456,24600.0
2011-10-21 11:25:00,43.02,43.02,42.97,43.0,9100.0,34.1456,34.1456,34.1059,34.1298,9100.0
2011-10-21 11:30:00,42.99,43.02,42.95,42.95,10200.0,34.1218,34.1456,34.0901,34.0901,10200.0
2011-10-21 11:35:00,42.95,42.99,42.95,42.98,5900.0,34.0901,34.1218,34.0901,34.1139,5900.0
2011-10-21 11:40:00,42.98,43.03,42.97,43.02,10600.0,34.1139,34.1536,34.1059,34.1456,10600.0
2011-10-21 11:45:00,43.02,43.04,43.01,43.01,8800.0,34.1456,34.1615,34.1377,34.1377,8800.0
2011-10-21 11:50:00,42.99,43.02,42.99,43.02,9800.0,34.1218,34.1456,34.1218,34.1456,9800.0
2011-10-21 11:55:00,43.01,43.01,42.99,42.99,12700.0,34.1377,34.1377,34.1218,34.1218,12700.0
2011-10-21 12:00:00,42.99,43.0,42.99,43.0,7600.0,34.1218,34.1298,34.1218,34.1298,7600.0
2011-10-21 12:05:00,43.0,43.01,42.98,42.98,25800.0,34.1298,34.1377,34.1139,34.1139,25800.0
2011-10-21 12:10:00,42.98,43.0,42.97,43.0,8400.0,34.1139,34.1298,34.1059,34.1298,8400.0
2011-10-21 12:15:00,42.99,43.0,42.96,42.96,11700.0,34.1218,34.1298,34.098,34.098,11700.0
2011-10-21 12:20:00,42.97,42.97,42.94,42.97,7200.0,34.1059,34.1059,34.0821,34.1059,7200.0
2011-10-21 12:25:00,42.98,43.01,42.98,43.0,11500.0,34.1139,34.1377,34.1139,34.1298,11500.0
2011-10-21 12:30:00,43.0,43.01,42.96,42.97,13800.0,34.1298,34.1377,34.098,34.1059,13800.0
2011-10-21 12:35:00,42.98,42.98,42.94,42.97,9400.0,34.1139,34.1139,34.0821,34.1059,9400.0
2011-10-21 12:40:00,42.97,42.98,42.96,42.98,7000.0,34.1059,34.1139,34.098,34.1139,7000.0
2011-10-21 12:45:00,42.98,43.0,42.97,42.98,8700.0,34.1139,34.1298,34.1059,34.1139,8700.0
2011-10-21 12:50:00,42.98,43.0,42.98,42.99,13100.0,34.1139,34.1298,34.1139,34.1218,13100.0
2011-10-21 12:55:00,42.99,42.99,42.97,42.97,3500.0,34.1218,34.1218,34.1059,34.1059,3500.0
2011-10-21 13:00:00,42.98,42.98,42.92,42.93,35400.0,34.1139,34.1139,34.0663,34.0742,35400.0
2011-10-21 13:05:00,42.94,42.94,42.93,42.93,10900.0,34.0821,34.0821,34.0742,34.0742,10900.0
2011-10-21 13:10:00,42.93,42.94,42.88,42.91,21700.0,34.0742,34.0821,34.0345,34.0583,21700.0
2011-10-21 13:15:00,42.91,42.91,42.88,42.88,7300.0,34.0583,34.0583,34.0345,34.0345,7300.0
2011-10-21 13:20:00,42.87,42.9,42.87,42.88,3500.0,34.0266,34.0504,34.0266,34.0345,3500.0
2011-10-21 13:25:00,42.89,42.89,42.84,42.88,10500.0,34.0424,34.0424,34.0028,34.0345,10500.0
2011-10-21 13:30:00,42.88,42.92,42.88,42.89,13600.0,34.0345,34.0663,34.0345,34.0424,13600.0
2011-10-21 13:35:00,42.89,42.91,42.88,42.88,10500.0,34.0424,34.0583,34.0345,34.0345,10500.0
2011-10-21 13:40:00,42.88,42.88,42.84,42.87,10600.0,34.0345,34.0345,34.0028,34.0266,10600.0
2011-10-21 13:45:00,42.87,42.92,42.86,42.92,15600.0,34.0266,34.0663,34.0186,34.0663,15600.0
2011-10-21 13:50:00,42.91,42.91,42.88,42.9,10700.0,34.0583,34.0583,34.0345,34.0504,10700.0
2011-10-21 13:55:00,42.89,42.89,42.87,42.88,7400.0,34.0424,34.0424,34.0266,34.0345,7400.0
2011-10-21 14:00:00,42.88,42.93,42.85,42.93,21500.0,34.0345,34.0742,34.0107,34.0742,21500.0
2011-10-21 14:05:00,42.93,42.97,42.92,42.93,19700.0,34.0742,34.1059,34.0663,34.0742,19700.0
2011-10-21 14:10:00,42.93,42.93,42.89,42.91,8000.0,34.0742,34.0742,34.0424,34.0583,8000.0
2011-10-21 14:15:00,42.92,42.94,42.9,42.93,7900.0,34.0663,34.0821,34.0504,34.0742,7900.0
2011-10-21 14:20:00,42.92,42.95,42.92,42.94,4400.0,34.0663,34.0901,34.0663,34.0821,4400.0
2011-10-21 14:25:00,42.94,42.94,42.88,42.88,21500.0,34.0821,34.0821,34.0345,34.0345,21500.0
2011-10-21 14:30:00,42.88,42.89,42.86,42.87,9900.0,34.0345,34.0424,34.0186,34.0266,9900.0
2011-10-21 14:35:00,42.88,42.91,42.88,42.91,7400.0,34.0345,34.0583,34.0345,34.0583,7400.0
2011-10-21 14:40:00,42.9,42.95,42.9,42.93,22900.0,34.0504,34.0901,34.0504,34.0742,22900.0
2011-10-21 14:45:00,42.93,42.95,42.92,42.95,2500.0,34.0742,34.0901,34.0663,34.0901,2500.0
2011-10-21 14:50:00,42.95,42.96,42.9,42.9,23000.0,34.0901,34.098,34.0504,34.0504,23000.0
2011-10-21 14:55:00,42.9,42.95,42.89,42.94,26600.0,34.0504,34.0901,34.0424,34.0821,26600.0
2011-10-21 15:00:00,42.94,43.0,42.93,42.99,30400.0,34.0821,34.1298,34.0742,34.1218,30400.0
2011-10-21 15:05:00,42.99,43.01,42.95,42.95,24400.0,34.1218,34.1377,34.0901,34.0901,24400.0
2011-10-21 15:10:00,42.95,42.96,42.92,42.92,21900.0,34.0901,34.098,34.0663,34.0663,21900.0
2011-10-21 15:15:00,42.92,42.94,42.89,42.9,28900.0,34.0663,34.0821,34.0424,34.0504,28900.0
2011-10-21 15:20:00,42.9,42.96,42.9,42.93,28700.0,34.0504,34.098,34.0504,34.0742,28700.0
2011-10-21 15:25:00,42.93,42.94,42.9,42.91,11700.0,34.0742,34.0821,34.0504,34.0583,11700.0
2011-10-21 15:30:00,42.92,42.92,42.88,42.88,44200.0,34.0663,34.0663,34.0345,34.0345,44200.0
2011-10-21 15:35:00,42.89,42.89,42.83,42.83,19400.0,34.0424,34.0424,33.9948,33.9948,19400.0
2011-10-21 15:40:00,42.82,42.86,42.81,42.82,18000.0,33.9869,34.0186,33.9789,33.9869,18000.0
2011-10-21 15:45:00,42.82,42.9,42.82,42.89,67900.0,33.9869,34.0504,33.9869,34.0424,67900.0
2011-10-21 15:50:00,42.88,42.96,42.88,42.95,92100.0,34.0345,34.098,34.0345,34.0901,92100.0
2011-10-21 15:55:00,42.95,43.0,42.93,42.99,192200.0,34.0901,34.1298,34.0742,34.1218,192200.0
2011-10-24 09:30:00,42.79,42.83,42.7,42.75,35200.0,33.9631,33.9948,33.8916,33.9313,35200.0
2011-10-24 09:35:00,42.77,42.77,42.65,42.73,19900.0,33.9472,33.9472,33.852,33.9155,19900.0
2011-10-24 09:40:00,42.73,42.73,42.5,42.57,38700.0,33.9155,33.9155,33.7329,33.7885,38700.0
2011-10-24 09:45:00,42.57,42.58,42.52,42.56,20300.0,33.7885,33.7964,33.7488,33.7805,20300.0
2011-10-24 09:50:00,42.56,42.7,42.53,42.59,85500.0,33.7805,33.8916,33.7567,33.8043,85500.0
2011-10-24 09:55:00,42.59,42.61,42.57,42.59,14700.0,33.8043,33.8202,33.7885,33.8043,14700.0
2011-10-24 10:00:00,42.59,42.61,42.58,42.6,30900.0,33.8043,33.8202,33.7964,33.8123,30900.0
2011-10-24 10:05:00,42.59,42.59,42.53,42.53,29300.0,33.8043,33.8043,33.7567,33.7567,29300.0
2011-10-24 10:10:00,42.54,42.61,42.54,42.61,30200.0,33.7646,33.8202,33.7646,33.8202,30200.0
2011-10-24 10:15:00,42.6,42.61,42.57,42.59,20600.0,33.8123,33.8202,33.7885,33.8043,20600.0
2011-10-24 10:20:00,42.6,42.62,42.56,42.56,23100.0,33.8123,33.8281,33.7805,33.7805,23100.0
2011-10-24 10:25:00,42.55,42.6,42.52,42.59,19700.0,33.7726,33.8123,33.7488,33.8043,19700.0
2011-10-24 10:30:00,42.59,42.59,42.51,42.52,30700.0,33.8043,33.8043,33.7408,33.7488,30700.0
2011-10-24 10:35:00,42.53,42.54,42.51,42.54,7400.0,33.7567,33.7646,33.7408,33.7646,7400.0
2011-10-24 10:40:00,42.53,42.59,42.53,42.54,15600.0,33.7567,33.8043,33.7567,33.7646,15600.0
2011-10-24 10:45:00,42.54,42.55,42.52,42.53,9000.0,33.7646,33.7726,33.7488,33.7567,9000.0
2011-10-24 10:50:00,42.53,42.54,42.5,42.5,16000.0,33.7567,33.7646,33.7329,33.7329,16000.0
2011-10-24 10:55:00,42.5,42.51,42.5,42.5,7100.0,33.7329,33.7408,33.7329,33.7329,7100.0
2011-10-24 11:00:00,42.51,42.56,42.5,42.55,29000.0,33.7408,33.7805,33.7329,33.7726,29000.0
2011-10-24 11:05:00,42.55,42.61,42.54,42.56,22700.0,33.7726,33.8202,33.7646,33.7805,22700.0
2011-10-24 11:10:00,42.55,42.55,42.52,42.54,16400.0,33.7726,33.7726,33.7488,33.7646,16400.0
2011-10-24 11:15:00,42.53,42.56,42.52,42.55,35300.0,33.7567,33.7805,33.7488,33.7726,35300.0
2011-10-24 11:20:00,42.55,42.56,42.51,42.55,31300.0,33.7726,33.7805,33.7408,33.7726,31300.0
2011-10-24 11:25:00,42.55,42.56,42.53,42.53,22000.0,33.7726,33.7805,33.7567,33.7567,22000.0
2011-10-24 11:30:00,42.53,42.55,42.5,42.55,28800.0,33.7567,33.7726,33.7329,33.7726,28800.0
2011-10-24 11:35:00,42.55,42.56,42.54,42.55,34100.0,33.7726,33.7805,33.7646,33.7726,34100.0
2011-10-24 11:40:00,42.55,42.57,42.54,42.56,11300.0,33.7726,33.7885,33.7646,33.7805,11300.0
2011-10-24 11:45:00,42.56,42.6,42.55,42.59,20400.0,33.7805,33.8123,33.7726,33.8043,20400.0
2011-10-24 11:50:00,42.58,42.59,42.57,42.59,8700.0,33.7964,33.8043,33.7885,33.8043,8700.0
2011-10-24 11:55:00,42.59,42.62,42.57,42.59,17900.0,33.8043,33.8281,33.7885,33.8043,17900.0
2011-10-24 12:00:00,42.59,42.63,42.59,42.6,11000.0,33.8043,33.8361,33.8043,33.8123,11000.0
2011-10-24 12:05:00,42.59,42.6,42.55,42.58,16300.0,33.8043,33.8123,33.7726,33.7964,16300.0
2011-10-24 12:10:00,42.58,42.64,42.58,42.63,21600.0,33.7964,33.844,33.7964,33.8361,21600.0
2011-10-24 12:15:00,42.63,42.63,42.59,42.6,9500.0,33.8361,33.8361,33.8043,33.8123,9500.0
2011-10-24 12:20:00,42.59,42.6,42.59,42.6,14800.0,33.8043,33.8123,33.8043,33.8123,14800.0
2011-10-24 12:25:00,42.6,42.6,42.57,42.59,17000.0,33.8123,33.8123,33.7885,33.8043,17000.0
2011-10-24 12:30:00,42.59,42.6,42.56,42.58,14000.0,33.8043,33.8123,33.7805,33.7964,14000.0
2011-10-24 12:35:00,42.58,42.59,42.54,42.55,16900.0,33.7964,33.8043,33.7646,33.7726,16900.0
2011-10-24 12:40:00,42.56,42.56,42.54,42.55,20400.0,33.7805,33.7805,33.7646,33.7726,20400.0
2011-10-24 12:45:00,42.55,42.58,42.52,42.53,20000.0,33.7726,33.7964,33.7488,33.7567,20000.0
2011-10-24 12:50:00,42.53,42.59,42.53,42.58,6700.0,33.7567,33.8043,33.7567,33.7964,6700.0
2011-10-24 12:55:00,42.58,42.59,42.58,42.59,4500.0,33.7964,33.8043,33.7964,33.8043,4500.0
2011-10-24 13:00:00,42.6,42.6,42.59,42.6,5900.0,33.8123,33.8123,33.8043,33.8123,5900.0
2011-10-24 13:05:00,42.6,42.61,42.58,42.59,13800.0,33.8123,33.8202,33.7964,33.8043,13800.0
2011-10-24 13:10:00,42.59,42.6,42.59,42.6,10500.0,33.8043,33.8123,33.8043,33.8123,10500.0
2011-10-24 13:15:00,42.6,42.61,42.59,42.59,11000.0,33.8123,33.8202,33.8043,33.8043,11000.0
2011-10-24 13:20:00,42.59,42.6,42.57,42.58,8500.0,33.8043,33.8123,33.7885,33.7964,8500.0
2011-10-24 13:25:00,42.59,42.6,42.58,42.6,5500.0,33.8043,33.8123,33.7964,33.8123,5500.0
2011-10-24 13:30:00,42.6,42.6,42.59,42.59,5100.0,33.8123,33.8123,33.8043,33.8043,5100.0
2011-10-24 13:35:00,42.6,42.6,42.57,42.58,9400.0,33.8123,33.8123,33.7885,33.7964,9400.0
2011-10-24 13:40:00,42.59,42.59,42.57,42.59,28100.0,33.8043,33.8043,33.7885,33.8043,28100.0
2011-10-24 13:45:00,42.59,42.6,42.58,42.6,45900.0,33.8043,33.8123,33.7964,33.8123,45900.0
2011-10-24 13:50:00,42.6,42.61,42.58,42.6,19900.0,33.8123,33.8202,33.7964,33.8123,19900.0
2011-10-24 13:55:00,42.59,42.6,42.59,42.59,5200.0,33.8043,33.8123,33.8043,33.8043,5200.0
2011-10-24 14:00:00,42.59,42.6,42.59,42.59,9000.0,33.8043,33.8123,33.8043,33.8043,9000.0
2011-10-24 14:05:00,42.6,42.6,42.59,42.6,8600.0,33.8123,33.8123,33.8043,33.8123,8600.0
2011-10-24 14:10:00,42.59,42.6,42.58,42.59,10800.0,33.8043,33.8123,33.7964,33.8043,10800.0
2011-10-24 14:15:00,42.59,42.59,42.53,42.56,15900.0,33.8043,33.8043,33.7567,33.7805,15900.0
2011-10-24 14:20:00,42.56,42.6,42.56,42.58,9900.0,33.7805,33.8123,33.7805,33.7964,9900.0
2011-10-24 14:25:00,42.58,42.59,42.56,42.56,5800.0,33.7964,33.8043,33.7805,33.7805,5800.0
2011-10-24 14:30:00,42.57,42.58,42.57,42.58,4800.0,33.7885,33.7964,33.7885,33.7964,4800.0
2011-10-24 14:35:00,42.58,42.6,42.58,42.6,9700.0,33.7964,33.8123,33.7964,33.8123,9700.0
2011-10-24 14:40:00,42.6,42.6,42.57,42.58,8500.0,33.8123,33.8123,33.7885,33.7964,8500.0
2011-10-24 14:45:00,42.58,42.58,42.57,42.58,5700.0,33.7964,33.7964,33.7885,33.7964,5700.0
2011-10-24 14:50:00,42.58,42.6,42.57,42.59,35300.0,33.7964,33.8123,33.7885,33.8043,35300.0
2011-10-24 14:55:00,42.59,42.59,42.58,42.59,18100.0,33.8043,33.8043,33.7964,33.8043,18100.0
2011-10-24 15:00:00,42.58,42.61,42.58,42.6,68000.0,33.7964,33.8202,33.7964,33.8123,68000.0
2011-10-24 15:05:00,42.59,42.61,42.59,42.6,62100.0,33.8043,33.8202,33.8043,33.8123,62100.0
2011-10-24 15:10:00,42.59,42.6,42.55,42.56,39800.0,33.8043,33.8123,33.7726,33.7805,39800.0
2011-10-24 15:15:00,42.55,42.56,42.52,42.54,17200.0,33.7726,33.7805,33.7488,33.7646,17200.0
2011-10-24 15:20:00,42.55,42.55,42.51,42.55,46700.0,33.7726,33.7726,33.7408,33.7726,46700.0
2011-10-24 15:25:00,42.54,42.55,42.53,42.55,42600.0,33.7646,33.7726,33.7567,33.7726,42600.0
2011-10-24 15:30:00,42.54,42.55,42.52,42.52,29800.0,33.7646,33.7726,33.7488,33.7488,29800.0
2011-10-24 15:35:00,42.53,42.55,42.51,42.55,26200.0,33.7567,33.7726,33.7408,33.7726,26200.0
2011-10-24 15:40:00,42.55,42.56,42.53,42.53,64200.0,33.7726,33.7805,33.7567,33.7567,64200.0
2011-10-24 15:45:00,42.53,42.54,42.48,42.52,75300.0,33.7567,33.7646,33.717,33.7488,75300.0
2011-10-24 15:50:00,42.51,42.54,42.49,42.54,82700.0,33.7408,33.7646,33.725,33.7646,82700.0
2011-10-24 15:55:00,42.54,42.58,42.52,42.57,132700.0,33.7646,33.7964,33.7488,33.7885,132700.0
2011-10-25 09:30:00,42.48,42.65,42.48,42.61,31200.0,33.717,33.852,33.717,33.8202,31200.0
2011-10-25 09:35:00,42.6,42.68,42.44,42.56,91700.0,33.8123,33.8758,33.6853,33.7805,91700.0
2011-10-25 09:40:00,42.56,42.65,42.52,42.62,31700.0,33.7805,33.852,33.7488,33.8281,31700.0
2011-10-25 09:45:00,42.62,42.7,42.54,42.57,42200.0,33.8281,33.8916,33.7646,33.7885,42200.0
2011-10-25 09:50:00,42.56,42.65,42.52,42.58,38900.0,33.7805,33.852,33.7488,33.7964,38900.0
2011-10-25 09:55:00,42.59,42.61,42.5,42.5,42200.0,33.8043,33.8202,33.7329,33.7329,42200.0
2011-10-25 10:00:00,42.47,42.61,42.41,42.55,105300.0,33.7091,33.8202,33.6615,33.7726,105300.0
2011-10-25 10:05:00,42.56,42.61,42.51,42.59,50300.0,33.7805,33.8202,33.7408,33.8043,50300.0
2011-10-25 10:10:00,42.59,42.62,42.57,42.57,19400.0,33.8043,33.8281,33.7885,33.7885,19400.0
2011-10-25 10:15:00,42.56,42.66,42.51,42.66,30500.0,33.7805,33.8599,33.7408,33.8599,30500.0
2011-10-25 10:20:00,42.68,42.74,42.61,42.64,24900.0,33.8758,33.9234,33.8202,33.844,24900.0
2011-10-25 10:25:00,42.64,42.64,42.56,42.56,21400.0,33.844,33.844,33.7805,33.7805,21400.0
2011-10-25 10:30:00,42.56,42.65,42.54,42.65,26500.0,33.7805,33.852,33.7646,33.852,26500.0
2011-10-25 10:35:00,42.66,42.71,42.56,42.69,42200.0,33.8599,33.8996,33.7805,33.8837,42200.0
2011-10-25 10:40:00,42.69,42.69,42.54,42.57,18800.0,33.8837,33.8837,33.7646,33.7885,18800.0
2011-10-25 10:45:00,42.57,42.58,42.52,42.57,10900.0,33.7885,33.7964,33.7488,33.7885,10900.0
2011-10-25 10:50:00,42.58,42.59,42.46,42.47,29500.0,33.7964,33.8043,33.7011,33.7091,29500.0
2011-10-25 10:55:00,42.47,42.58,42.44,42.53,29900.0,33.7091,33.7964,33.6853,33.7567,29900.0
2011-10-25 11:00:00,42.53,42.6,42.52,42.55,27500.0,33.7567,33.8123,33.7488,33.7726,27500.0
2011-10-25 11:05:00,42.54,42.54,42.48,42.49,14000.0,33.7646,33.7646,33.717,33.725,14000.0
2011-10-25 11:10:00,42.49,42.56,42.47,42.56,7100.0,33.725,33.7805,33.7091,33.7805,7100.0
2011-10-25 11:15:00,42.56,42.56,42.48,42.5,16600.0,33.7805,33.7805,33.717,33.7329,16600.0
2011-10-25 11:20:00,42.49,42.57,42.49,42.57,14500.0,33.725,33.7885,33.725,33.7885,14500.0
2011-10-25 11:25:00,42.57,42.58,42.52,42.54,11000.0,33.7885,33.7964,33.7488,33.7646,11000.0
2011-10-25 11:30:00,42.53,42.63,42.53,42.6,27200.0,33.7567,33.8361,33.7567,33.8123,27200.0
2011-10-25 11:35:00,42.59,42.67,42.59,42.65,52300.0,33.8043,33.8678,33.8043,33.852,52300.0
2011-10-25 11:40:00,42.64,42.65,42.61,42.63,22600.0,33.844,33.852,33.8202,33.8361,22600.0
2011-10-25 11:45:00,42.63,42.68,42.59,42.6,27000.0,33.8361,33.8758,33.8043,33.8123,27000.0
2011-10-25 11:50:00,42.6,42.66,42.58,42.66,11200.0,33.8123,33.8599,33.7964,33.8599,11200.0
2011-10-25 11:55:00,42.65,42.69,42.65,42.65,10300.0,33.852,33.8837,33.852,33.852,10300.0
2011-10-25 12:00:00,42.65,42.65,42.59,42.6,21600.0,33.852,33.852,33.8043,33.8123,21600.0
2011-10-25 12:05:00,42.6,42.69,42.6,42.68,22800.0,33.8123,33.8837,33.8123,33.8758,22800.0
2011-10-25 12:10:00,42.68,42.68,42.58,42.58,31000.0,33.8758,33.8758,33.7964,33.7964,31000.0
2011-10-25 12:15:00,42.59,42.66,42.59,42.64,6900.0,33.8043,33.8599,33.8043,33.844,6900.0
2011-10-25 12:20:00,42.65,42.65,42.62,42.62,7500.0,33.852,33.852,33.8281,33.8281,7500.0
2011-10-25 12:25:00,42.62,42.71,42.59,42.69,10900.0,33.8281,33.8996,33.8043,33.8837,10900.0
2011-10-25 12:30:00,42.69,42.7,42.65,42.65,8100.0,33.8837,33.8916,33.852,33.852,8100.0
2011-10-25 12:35:00,42.65,42.66,42.64,42.65,2700.0,33.852,33.8599,33.844,33.852,2700.0
2011-10-25 12:40:00,42.65,42.65,42.57,42.57,9100.0,33.852,33.852,33.7885,33.7885,9100.0
2011-10-25 12:45:00,42.58,42.59,42.57,42.57,4400.0,33.7964,33.8043,33.7885,33.7885,4400.0
2011-10-25 12:50:00,42.57,42.6,42.54,42.59,12900.0,33.7885,33.8123,33.7646,33.8043,12900.0
2011-10-25 12:55:00,42.59,42.62,42.59,42.61,4200.0,33.8043,33.8281,33.8043,33.8202,4200.0
2011-10-25 13:00:00,42.61,42.63,42.59,42.6,9600.0,33.8202,33.8361,33.8043,33.8123,9600.0
2011-10-25 13:05:00,42.59,42.64,42.59,42.63,11900.0,33.8043,33.844,33.8043,33.8361,11900.0
2011-10-25 13:10:00,42.63,42.64,42.6,42.6,10800.0,33.8361,33.844,33.8123,33.8123,10800.0
2011-10-25 13:15:00,42.59,42.6,42.58,42.6,7200.0,33.8043,33.8123,33.7964,33.8123,7200.0
2011-10-25 13:20:00,42.6,42.62,42.56,42.57,14900.0,33.8123,33.8281,33.7805,33.7885,14900.0
2011-10-25 13:25:00,42.57,42.58,42.53,42.55,24500.0,33.7885,33.7964,33.7567,33.7726,24500.0
2011-10-25 13:30:00,42.55,42.55,42.5,42.51,9400.0,33.7726,33.7726,33.7329,33.7408,9400.0
2011-10-25 13:35:00,42.51,42.56,42.51,42.53,12600.0,33.7408,33.7805,33.7408,33.7567,12600.0
2011-10-25 13:40:00,42.53,42.53,42.48,42.5,15900.0,33.7567,33.7567,33.717,33.7329,15900.0
2011-10-25 13:45:00,42.51,42.53,42.47,42.5,26600.0,33.7408,33.7567,33.7091,33.7329,26600.0
2011-10-25 13:50:00,42.51,42.58,42.5,42.52,28600.0,33.7408,33.7964,33.7329,33.7488,28600.0
2011-10-25 13:55:00,42.53,42.55,42.52,42.55,19700.0,33.7567,33.7726,33.7488,33.7726,19700.0
2011-10-25 14:00:00,42.54,42.55,42.43,42.47,19600.0,33.7646,33.7726,33.6773,33.7091,19600.0
2011-10-25 14:05:00,42.47,42.52,42.46,42.52,25400.0,33.7091,33.7488,33.7011,33.7488,25400.0
2011-10-25 14:10:00,42.52,42.52,42.45,42.45,31000.0,33.7488,33.7488,33.6932,33.6932,31000.0
2011-10-25 14:15:00,42.44,42.48,42.42,42.47,14700.0,33.6853,33.717,33.6694,33.7091,14700.0
2011-10-25 14:20:00,42.47,42.47,42.42,42.47,21800.0,33.7091,33.7091,33.6694,33.7091,21800.0
2011-10-25 14:25:00,42.48,42.48,42.41,42.43,13900.0,33.717,33.717,33.6615,33.6773,13900.0
2011-10-25 14:30:00,42.42,42.43,42.4,42.41,24100.0,33.6694,33.6773,33.6535,33.6615,24100.0
2011-10-25 14:35:00,42.41,42.44,42.4,42.41,18500.0,33.6615,33.6853,33.6535,33.6615,18500.0
2011-10-25 14:40:00,42.41,42.49,42.41,42.48,20400.0,33.6615,33.725,33.6615,33.717,20400.0
2011-10-25 14:45:00,42.49,42.5,42.48,42.49,10900.0,33.725,33.7329,33.717,33.725,10900.0
2011-10-25 14:50:00,42.5,42.51,42.47,42.5,25600.0,33.7329,33.7408,33.7091,33.7329,25600.0
2011-10-25 14:55:00,42.49,42.52,42.46,42.52,22400.0,33.725,33.7488,33.7011,33.7488,22400.0
2011-10-25 15:00:00,42.52,42.56,42.51,42.53,31900.0,33.7488,33.7805,33.7408,33.7567,31900.0
2011-10-25 15:05:00,42.52,42.52,42.48,42.51,19800.0,33.7488,33.7488,33.717,33.7408,19800.0
2011-10-25 15:10:00,42.51,42.51,42.43,42.44,9700.0,33.7408,33.7408,33.6773,33.6853,9700.0
2011-10-25 15:15:00,42.44,42.45,42.41,42.41,17300.0,33.6853,33.6932,33.6615,33.6615,17300.0
2011-10-25 15:20:00,42.41,42.45,42.38,42.4,38400.0,33.6615,33.6932,33.6376,33.6535,38400.0
2011-10-25 15:25:00,42.39,42.42,42.37,42.38,56700.0,33.6456,33.6694,33.6297,33.6376,56700.0
2011-10-25 15:30:00,42.38,42.45,42.38,42.42,39600.0,33.6376,33.6932,33.6376,33.6694,39600.0
2011-10-25 15:35:00,42.41,42.42,42.33,42.34,42400.0,33.6615,33.6694,33.598,33.6059,42400.0
2011-10-25 15:40:00,42.35,42.41,42.33,42.36,34200.0,33.6138,33.6615,33.598,33.6218,34200.0
2011-10-25 15:45:00,42.36,42.36,42.22,42.25,133200.0,33.6218,33.6218,33.5107,33.5345,133200.0
2011-10-25 15:50:00,42.25,42.26,42.16,42.16,144100.0,33.5345,33.5424,33.463,33.463,144100.0
2011-10-25 15:55:00,42.17,42.23,42.15,42.23,221100.0,33.471,33.5186,33.4551,33.5186,221100.0
2011-10-26 09:30:00,42.5,42.62,42.5,42.62,33800.0,33.7329,33.8281,33.7329,33.8281,33800.0
2011-10-26 09:35:00,42.62,42.62,42.45,42.53,71100.0,33.8281,33.8281,33.6932,33.7567,71100.0
2011-10-26 09:40:00,42.52,42.61,42.5,42.52,13000.0,33.7488,33.8202,33.7329,33.7488,13000.0
2011-10-26 09:45:00,42.52,42.59,42.49,42.58,33000.0,33.7488,33.8043,33.725,33.7964,33000.0
2011-10-26 09:50:00,42.56,42.64,42.53,42.62,22300.0,33.7805,33.844,33.7567,33.8281,22300.0
2011-10-26 09:55:00,42.62,42.65,42.57,42.63,19300.0,33.8281,33.852,33.7885,33.8361,19300.0
2011-10-26 10:00:00,42.62,42.62,42.51,42.53,66800.0,33.8281,33.8281,33.7408,33.7567,66800.0
2011-10-26 10:05:00,42.53,42.56,42.48,42.48,21300.0,33.7567,33.7805,33.717,33.717,21300.0
2011-10-26 10:10:00,42.49,42.49,42.42,42.45,39600.0,33.725,33.725,33.6694,33.6932,39600.0
2011-10-26 10:15:00,42.46,42.5,42.43,42.5,48700.0,33.7011,33.7329,33.6773,33.7329,48700.0
2011-10-26 10:20:00,42.5,42.5,42.43,42.48,59000.0,33.7329,33.7329,33.6773,33.717,59000.0
2011-10-26 10:25:00,42.48,42.49,42.43,42.47,46000.0,33.717,33.725,33.6773,33.7091,46000.0
2011-10-26 10:30:00,42.48,42.48,42.32,42.32,77000.0,33.717,33.717,33.59,33.59,77000.0
2011-10-26 10:35:00,42.32,42.37,42.3,42.31,186300.0,33.59,33.6297,33.5742,33.5821,186300.0
2011-10-26 10:40:00,42.3,42.3,42.2,42.29,48200.0,33.5742,33.5742,33.4948,33.5662,48200.0
2011-10-26 10:45:00,42.29,42.38,42.27,42.28,36800.0,33.5662,33.6376,33.5503,33.5583,36800.0
2011-10-26 10:50:00,42.28,42.37,42.26,42.29,35900.0,33.5583,33.6297,33.5424,33.5662,35900.0
2011-10-26 10:55:00,42.28,42.39,42.25,42.37,26100.0,33.5583,33.6456,33.5345,33.6297,26100.0
2011-10-26 11:00:00,42.37,42.43,42.36,42.4,18200.0,33.6297,33.6773,33.6218,33.6535,18200.0
2011-10-26 11:05:00,42.4,42.43,42.34,42.36,19800.0,33.6535,33.6773,33.6059,33.6218,19800.0
2011-10-26 11:10:00,42.38,42.45,42.37,42.39,15900.0,33.6376,33.6932,33.6297,33.6456,15900.0
2011-10-26 11:15:00,42.39,42.44,42.38,42.38,12300.0,33.6456,33.6853,33.6376,33.6376,12300.0
2011-10-26 11:20:00,42.38,42.39,42.35,42.38,18200.0,33.6376,33.6456,33.6138,33.6376,18200.0
2011-10-26 11:25:00,42.37,42.51,42.37,42.49,76400.0,33.6297,33.7408,33.6297,33.725,76400.0
2011-10-26 11:30:00,42.48,42.51,42.4,42.43,29800.0,33.717,33.7408,33.6535,33.6773,29800.0
2011-10-26 11:35:00,42.44,42.45,42.41,42.42,19100.0,33.6853,33.6932,33.6615,33.6694,19100.0
2011-10-26 11:40:00,42.43,42.48,42.41,42.44,33500.0,33.6773,33.717,33.6615,33.6853,33500.0
2011-10-26 11:45:00,42.44,42.44,42.39,42.39,31600.0,33.6853,33.6853,33.6456,33.6456,31600.0
2011-10-26 11:50:00,42.4,42.46,42.39,42.46,15700.0,33.6535,33.7011,33.6456,33.7011,15700.0
2011-10-26 11:55:00,42.46,42.46,42.41,42.42,9500.0,33.7011,33.7011,33.6615,33.6694,9500.0
2011-10-26 12:00:00,42.42,42.43,42.4,42.42,9300.0,33.6694,33.6773,33.6535,33.6694,9300.0
2011-10-26 12:05:00,42.43,42.43,42.4,42.41,18200.0,33.6773,33.6773,33.6535,33.6615,18200.0
2011-10-26 12:10:00,42.41,42.41,42.36,42.39,15100.0,33.6615,33.6615,33.6218,33.6456,15100.0
2011-10-26 12:15:00,42.39,42.43,42.39,42.41,9600.0,33.6456,33.6773,33.6456,33.6615,9600.0
2011-10-26 12:20:00,42.41,42.44,42.33,42.34,25200.0,33.6615,33.6853,33.598,33.6059,25200.0
2011-10-26 12:25:00,42.34,42.38,42.34,42.38,73100.0,33.6059,33.6376,33.6059,33.6376,73100.0
2011-10-26 12:30:00,42.37,42.38,42.33,42.34,43900.0,33.6297,33.6376,33.598,33.6059,43900.0
2011-10-26 12:35:00,42.34,42.39,42.34,42.39,18000.0,33.6059,33.6456,33.6059,33.6456,18000.0
2011-10-26 12:40:00,42.38,42.4,42.37,42.39,13200.0,33.6376,33.6535,33.6297,33.6456,13200.0
2011-10-26 12:45:00,42.39,42.39,42.32,42.33,25600.0,33.6456,33.6456,33.59,33.598,25600.0
2011-10-26 12:50:00,42.33,42.34,42.3,42.32,19900.0,33.598,33.6059,33.5742,33.59,19900.0
2011-10-26 12:55:00,42.32,42.34,42.31,42.32,22000.0,33.59,33.6059,33.5821,33.59,22000.0
2011-10-26 13:00:00,42.32,42.32,42.28,42.3,14000.0,33.59,33.59,33.5583,33.5742,14000.0
2011-10-26 13:05:00,42.29,42.31,42.26,42.26,7300.0,33.5662,33.5821,33.5424,33.5424,7300.0
2011-10-26 13:10:00,42.25,42.28,42.24,42.26,10800.0,33.5345,33.5583,33.5265,33.5424,10800.0
2011-10-26 13:15:00,42.27,42.28,42.23,42.27,48700.0,33.5503,33.5583,33.5186,33.5503,48700.0
2011-10-26 13:20:00,42.28,42.3,42.22,42.23,30600.0,33.5583,33.5742,33.5107,33.5186,30600.0
2011-10-26 13:25:00,42.24,42.26,42.23,42.25,18700.0,33.5265,33.5424,33.5186,33.5345,18700.0
2011-10-26 13:30:00,42.26,42.35,42.25,42.33,72900.0,33.5424,33.6138,33.5345,33.598,72900.0
2011-10-26 13:35:00,42.33,42.42,42.33,42.38,43500.0,33.598,33.6694,33.598,33.6376,43500.0
2011-10-26 13:40:00,42.38,42.39,42.27,42.28,43500.0,33.6376,33.6456,33.5503,33.5583,43500.0
2011-10-26 13:45:00,42.28,42.35,42.27,42.33,34800.0,33.5583,33.6138,33.5503,33.598,34800.0
2011-10-26 13:50:00,42.33,42.37,42.26,42.32,54400.0,33.598,33.6297,33.5424,33.59,54400.0
2011-10-26 13:55:00,42.33,42.36,42.28,42.31,49200.0,33.598,33.6218,33.5583,33.5821,49200.0
2011-10-26 14:00:00,42.32,42.37,42.29,42.34,40300.0,33.59,33.6297,33.5662,33.6059,40300.0
2011-10-26 14:05:00,42.33,42.37,42.27,42.35,50400.0,33.598,33.6297,33.5503,33.6138,50400.0
2011-10-26 14:10:00,42.34,42.36,42.29,42.31,39200.0,33.6059,33.6218,33.5662,33.5821,39200.0
2011-10-26 14:15:00,42.31,42.33,42.3,42.3,20100.0,33.5821,33.598,33.5742,33.5742,20100.0
2011-10-26 14:20:00,42.31,42.34,42.3,42.34,31400.0,33.5821,33.6059,33.5742,33.6059,31400.0
2011-10-26 14:25:00,42.33,42.35,42.31,42.34,15000.0,33.598,33.6138,33.5821,33.6059,15000.0
2011-10-26 14:30:00,42.34,42.42,42.33,42.41,38300.0,33.6059,33.6694,33.598,33.6615,38300.0
2011-10-26 14:35:00,42.41,42.43,42.35,42.41,25700.0,33.6615,33.6773,33.6138,33.6615,25700.0
2011-10-26 14:40:00,42.41,42.42,42.32,42.4,36000.0,33.6615,33.6694,33.59,33.6535,36000.0
2011-10-26 14:45:00,42.4,42.41,42.34,42.36,21000.0,33.6535,33.6615,33.6059,33.6218,21000.0
2011-10-26 14:50:00,42.36,42.36,42.3,42.3,18300.0,33.6218,33.6218,33.5742,33.5742,18300.0
2011-10-26 14:55:00,42.3,42.31,42.26,42.27,28600.0,33.5742,33.5821,33.5424,33.5503,28600.0
2011-10-26 15:00:00,42.29,42.33,42.28,42.32,26100.0,33.5662,33.598,33.5583,33.59,26100.0
2011-10-26 15:05:00,42.32,42.32,42.24,42.3,29500.0,33.59,33.59,33.5265,33.5742,29500.0
2011-10-26 15:10:00,42.3,42.39,42.27,42.39,28000.0,33.5742,33.6456,33.5503,33.6456,28000.0
2011-10-26 15:15:00,42.39,42.41,42.32,42.32,62000.0,33.6456,33.6615,33.59,33.59,62000.0
2011-10-26 15:20:00,42.31,42.35,42.25,42.26,68500.0,33.5821,33.6138,33.5345,33.5424,68500.0
2011-10-26 15:25:00,42.25,42.34,42.24,42.34,85500.0,33.5345,33.6059,33.5265,33.6059,85500.0
2011-10-26 15:30:00,42.33,42.41,42.31,42.41,61500.0,33.598,33.6615,33.5821,33.6615,61500.0
2011-10-26 15:35:00,42.41,42.43,42.32,42.37,47100.0,33.6615,33.6773,33.59,33.6297,47100.0
2011-10-26 15:40:00,42.36,42.41,42.36,42.38,38300.0,33.6218,33.6615,33.6218,33.6376,38300.0
2011-10-26 15:45:00,42.39,42.41,42.3,42.31,115800.0,33.6456,33.6615,33.5742,33.5821,115800.0
2011-10-26 15:50:00,42.3,42.31,42.25,42.25,85600.0,33.5742,33.5821,33.5345,33.5345,85600.0
2011-10-26 15:55:00,42.26,42.3,42.23,42.29,126000.0,33.5424,33.5742,33.5186,33.5662,126000.0
2011-10-27 09:30:00,42.81,42.99,42.68,42.82,51400.0,33.9789,34.1218,33.8758,33.9869,51400.0
2011-10-27 09:35:00,42.78,42.87,42.73,42.83,38300.0,33.9551,34.0266,33.9155,33.9948,38300.0
2011-10-27 09:40:00,42.83,43.0,42.8,42.99,25600.0,33.9948,34.1298,33.971,34.1218,25600.0
2011-10-27 09:45:00,42.99,43.02,42.89,43.01,44200.0,34.1218,34.1456,34.0424,34.1377,44200.0
2011-10-27 09:50:00,43.02,43.15,43.01,43.14,32900.0,34.1456,34.2488,34.1377,34.2409,32900.0
2011-10-27 09:55:00,43.14,43.18,43.08,43.12,43800.0,34.2409,34.2726,34.1933,34.225,43800.0
2011-10-27 10:00:00,43.11,43.23,43.08,43.13,67600.0,34.2171,34.3123,34.1933,34.2329,67600.0
2011-10-27 10:05:00,43.14,43.2,43.12,43.16,44100.0,34.2409,34.2885,34.225,34.2567,44100.0
2011-10-27 10:10:00,43.16,43.18,43.13,43.14,45000.0,34.2567,34.2726,34.2329,34.2409,45000.0
2011-10-27 10:15:00,43.15,43.2,43.11,43.11,32200.0,34.2488,34.2885,34.2171,34.2171,32200.0
2011-10-27 10:20:00,43.1,43.11,43.01,43.01,40400.0,34.2091,34.2171,34.1377,34.1377,40400.0
2011-10-27 10:25:00,43.02,43.02,42.94,43.0,42800.0,34.1456,34.1456,34.0821,34.1298,42800.0
2011-10-27 10:30:00,43.0,43.11,43.0,43.06,55800.0,34.1298,34.2171,34.1298,34.1774,55800.0
2011-10-27 10:35:00,43.07,43.09,43.04,43.04,28700.0,34.1853,34.2012,34.1615,34.1615,28700.0
2011-10-27 10:40:00,43.04,43.11,43.02,43.09,35800.0,34.1615,34.2171,34.1456,34.2012,35800.0
2011-10-27 10:45:00,43.1,43.17,43.09,43.16,29200.0,34.2091,34.2647,34.2012,34.2567,29200.0
2011-10-27 10:50:00,43.16,43.26,43.16,43.25,35400.0,34.2567,34.3361,34.2567,34.3282,35400.0
2011-10-27 10:55:00,43.26,43.26,43.19,43.21,36600.0,34.3361,34.3361,34.2806,34.2964,36600.0
2011-10-27 11:00:00,43.2,43.26,43.17,43.24,70200.0,34.2885,34.3361,34.2647,34.3202,70200.0
2011-10-27 11:05:00,43.24,43.26,43.16,43.17,43000.0,34.3202,34.3361,34.2567,34.2647,43000.0
2011-10-27 11:10:00,43.17,43.19,43.15,43.19,54400.0,34.2647,34.2806,34.2488,34.2806,54400.0
2011-10-27 11:15:00,43.19,43.25,43.18,43.24,30300.0,34.2806,34.3282,34.2726,34.3202,30300.0
2011-10-27 11:20:00,43.25,43.25,43.17,43.18,25900.0,34.3282,34.3282,34.2647,34.2726,25900.0
2011-10-27 11:25:00,43.18,43.18,43.0,43.01,48000.0,34.2726,34.2726,34.1298,34.1377,48000.0
2011-10-27 11:30:00,43.02,43.07,43.0,43.01,70700.0,34.1456,34.1853,34.1298,34.1377,70700.0
2011-10-27 11:35:00,43.02,43.06,43.01,43.05,24200.0,34.1456,34.1774,34.1377,34.1694,24200.0
2011-10-27 11:40:00,43.05,43.06,42.91,42.93,160800.0,34.1694,34.1774,34.0583,34.0742,160800.0
2011-10-27 11:45:00,42.94,42.98,42.86,42.9,42000.0,34.0821,34.1139,34.0186,34.0504,42000.0
2011-10-27 11:50:00,42.91,42.99,42.91,42.99,23000.0,34.0583,34.1218,34.0583,34.1218,23000.0
2011-10-27 11:55:00,42.99,43.06,42.97,42.98,68900.0,34.1218,34.1774,34.1059,34.1139,68900.0
2011-10-27 12:00:00,42.98,43.03,42.97,42.99,124700.0,34.1139,34.1536,34.1059,34.1218,124700.0
2011-10-27 12:05:00,43.0,43.01,42.99,43.01,51900.0,34.1298,34.1377,34.1218,34.1377,51900.0
2011-10-27 12:10:00,43.01,43.02,42.98,42.99,37000.0,34.1377,34.1456,34.1139,34.1218,37000.0
2011-10-27 12:15:00,42.98,43.02,42.98,43.0,64600.0,34.1139,34.1456,34.1139,34.1298,64600.0
2011-10-27 12:20:00,43.0,43.01,42.97,42.98,46800.0,34.1298,34.1377,34.1059,34.1139,46800.0
2011-10-27 12:25:00,42.97,43.01,42.97,43.0,49900.0,34.1059,34.1377,34.1059,34.1298,49900.0
2011-10-27 12:30:00,42.99,43.02,42.99,43.0,77000.0,34.1218,34.1456,34.1218,34.1298,77000.0
2011-10-27 12:35:00,43.01,43.01,43.0,43.0,25300.0,34.1377,34.1377,34.1298,34.1298,25300.0
2011-10-27 12:40:00,43.0,43.04,43.0,43.01,81600.0,34.1298,34.1615,34.1298,34.1377,81600.0
2011-10-27 12:45:00,43.0,43.01,42.99,43.01,27000.0,34.1298,34.1377,34.1218,34.1377,27000.0
2011-10-27 12:50:00,43.01,43.02,42.99,43.0,36300.0,34.1377,34.1456,34.1218,34.1298,36300.0
2011-10-27 12:55:00,43.0,43.01,42.99,43.0,66600.0,34.1298,34.1377,34.1218,34.1298,66600.0
2011-10-27 13:00:00,43.0,43.02,42.97,42.99,51500.0,34.1298,34.1456,34.1059,34.1218,51500.0
2011-10-27 13:05:00,42.99,43.01,42.98,43.0,24600.0,34.1218,34.1377,34.1139,34.1298,24600.0
2011-10-27 13:10:00,43.0,43.02,42.99,42.99,59900.0,34.1298,34.1456,34.1218,34.1218,59900.0
2011-10-27 13:15:00,43.0,43.02,42.99,43.0,40400.0,34.1298,34.1456,34.1218,34.1298,40400.0
2011-10-27 13:20:00,43.0,43.03,43.0,43.01,30400.0,34.1298,34.1536,34.1298,34.1377,30400.0
2011-10-27 13:25:00,43.01,43.05,43.0,43.05,22600.0,34.1377,34.1694,34.1298,34.1694,22600.0
2011-10-27 13:30:00,43.05,43.09,43.04,43.08,24400.0,34.1694,34.2012,34.1615,34.1933,24400.0
2011-10-27 13:35:00,43.09,43.13,43.08,43.13,59100.0,34.2012,34.2329,34.1933,34.2329,59100.0
2011-10-27 13:40:00,43.13,43.15,43.1,43.13,140600.0,34.2329,34.2488,34.2091,34.2329,140600.0
2011-10-27 13:45:00,43.14,43.18,43.11,43.17,134900.0,34.2409,34.2726,34.2171,34.2647,134900.0
2011-10-27 13:50:00,43.17,43.21,43.15,43.2,57100.0,34.2647,34.2964,34.2488,34.2885,57100.0
2011-10-27 13:55:00,43.2,43.24,43.19,43.24,56000.0,34.2885,34.3202,34.2806,34.3202,56000.0
2011-10-27 14:00:00,43.23,43.27,43.2,43.25,51800.0,34.3123,34.3441,34.2885,34.3282,51800.0
2011-10-27 14:05:00,43.25,43.26,43.19,43.2,44000.0,34.3282,34.3361,34.2806,34.2885,44000.0
2011-10-27 14:10:00,43.21,43.25,43.2,43.25,44400.0,34.2964,34.3282,34.2885,34.3282,44400.0
2011-10-27 14:15:00,43.24,43.26,43.23,43.24,40500.0,34.3202,34.3361,34.3123,34.3202,40500.0
2011-10-27 14:20:00,43.24,43.25,43.17,43.18,25100.0,34.3202,34.3282,34.2647,34.2726,25100.0
2011-10-27 14:25:00,43.19,43.25,43.16,43.25,31200.0,34.2806,34.3282,34.2567,34.3282,31200.0
2011-10-27 14:30:00,43.25,43.28,43.23,43.24,39100.0,34.3282,34.352,34.3123,34.3202,39100.0
2011-10-27 14:35:00,43.24,43.36,43.23,43.35,90900.0,34.3202,34.4155,34.3123,34.4076,90900.0
2011-10-27 14:40:00,43.35,43.36,43.29,43.31,54300.0,34.4076,34.4155,34.3599,34.3758,54300.0
2011-10-27 14:45:00,43.32,43.36,43.29,43.29,35400.0,34.3837,34.4155,34.3599,34.3599,35400.0
2011-10-27 14:50:00,43.29,43.32,43.26,43.31,53400.0,34.3599,34.3837,34.3361,34.3758,53400.0
2011-10-27 14:55:00,43.31,43.32,43.24,43.24,65400.0,34.3758,34.3837,34.3202,34.3202,65400.0
2011-10-27 15:00:00,43.24,43.26,43.18,43.26,55200.0,34.3202,34.3361,34.2726,34.3361,55200.0
2011-10-27 15:05:00,43.26,43.34,43.25,43.34,55400.0,34.3361,34.3996,34.3282,34.3996,55400.0
2011-10-27 15:10:00,43.33,43.36,43.28,43.3,59100.0,34.3917,34.4155,34.352,34.3679,59100.0
2011-10-27 15:15:00,43.3,43.4,43.3,43.39,63200.0,34.3679,34.4472,34.3679,34.4393,63200.0
2011-10-27 15:20:00,43.4,43.47,43.38,43.46,75700.0,34.4472,34.5028,34.4314,34.4949,75700.0
2011-10-27 15:25:00,43.47,43.47,43.36,43.36,48900.0,34.5028,34.5028,34.4155,34.4155,48900.0
2011-10-27 15:30:00,43.36,43.39,43.3,43.3,58200.0,34.4155,34.4393,34.3679,34.3679,58200.0
2011-10-27 15:35:00,43.32,43.33,43.27,43.27,63300.0,34.3837,34.3917,34.3441,34.3441,63300.0
2011-10-27 15:40:00,43.27,43.28,43.23,43.25,61400.0,34.3441,34.352,34.3123,34.3282,61400.0
2011-10-27 15:45:00,43.26,43.26,43.09,43.13,111500.0,34.3361,34.3361,34.2012,34.2329,111500.0
2011-10-27 15:50:00,43.11,43.14,43.02,43.02,130100.0,34.2171,34.2409,34.1456,34.1456,130100.0
2011-10-27 15:55:00,43.02,43.19,42.97,43.17,201500.0,34.1456,34.2806,34.1059,34.2647,201500.0
2011-10-28 09:30:00,43.15,43.15,42.8,42.84,73000.0,34.2488,34.2488,33.971,34.0028,73000.0
2011-10-28 09:35:00,42.82,42.9,42.81,42.86,63400.0,33.9869,34.0504,33.9789,34.0186,63400.0
2011-10-28 09:40:00,42.87,42.96,42.79,42.81,27100.0,34.0266,34.098,33.9631,33.9789,27100.0
2011-10-28 09:45:00,42.8,42.9,42.78,42.81,24100.0,33.971,34.0504,33.9551,33.9789,24100.0
2011-10-28 09:50:00,42.82,42.94,42.82,42.88,57800.0,33.9869,34.0821,33.9869,34.0345,57800.0
2011-10-28 09:55:00,42.88,42.91,42.77,42.85,56400.0,34.0345,34.0583,33.9472,34.0107,56400.0
2011-10-28 10:00:00,42.85,42.87,42.82,42.87,41900.0,34.0107,34.0266,33.9869,34.0266,41900.0
2011-10-28 10:05:00,42.87,42.88,42.8,42.81,28500.0,34.0266,34.0345,33.971,33.9789,28500.0
2011-10-28 10:10:00,42.8,42.85,42.74,42.74,23400.0,33.971,34.0107,33.9234,33.9234,23400.0
2011-10-28 10:15:00,42.74,42.74,42.7,42.74,24300.0,33.9234,33.9234,33.8916,33.9234,24300.0
2011-10-28 10:20:00,42.74,42.83,42.73,42.82,26000.0,33.9234,33.9948,33.9155,33.9869,26000.0
2011-10-28 10:25:00,42.82,42.86,42.8,42.81,19100.0,33.9869,34.0186,33.971,33.9789,19100.0
2011-10-28 10:30:00,42.8,42.88,42.79,42.88,45300.0,33.971,34.0345,33.9631,34.0345,45300.0
2011-10-28 10:35:00,42.87,42.9,42.87,42.89,33600.0,34.0266,34.0504,34.0266,34.0424,33600.0
2011-10-28 10:40:00,42.89,42.94,42.88,42.94,35500.0,34.0424,34.0821,34.0345,34.0821,35500.0
2011-10-28 10:45:00,42.94,42.94,42.88,42.9,37800.0,34.0821,34.0821,34.0345,34.0504,37800.0
2011-10-28 10:50:00,42.9,42.96,42.88,42.95,62900.0,34.0504,34.098,34.0345,34.0901,62900.0
2011-10-28 10:55:00,42.95,42.98,42.95,42.98,20000.0,34.0901,34.1139,34.0901,34.1139,20000.0
2011-10-28 11:00:00,42.98,43.04,42.98,43.04,24400.0,34.1139,34.1615,34.1139,34.1615,24400.0
2011-10-28 11:05:00,43.05,43.14,43.04,43.13,32300.0,34.1694,34.2409,34.1615,34.2329,32300.0
2011-10-28 11:10:00,43.14,43.16,43.13,43.14,28600.0,34.2409,34.2567,34.2329,34.2409,28600.0
2011-10-28 11:15:00,43.15,43.18,43.14,43.17,33100.0,34.2488,34.2726,34.2409,34.2647,33100.0
2011-10-28 11:20:00,43.18,43.21,43.16,43.17,39900.0,34.2726,34.2964,34.2567,34.2647,39900.0
2011-10-28 11:25:00,43.17,43.17,43.11,43.13,66500.0,34.2647,34.2647,34.2171,34.2329,66500.0
2011-10-28 11:30:00,43.13,43.13,43.1,43.12,39000.0,34.2329,34.2329,34.2091,34.225,39000.0
2011-10-28 11:35:00,43.13,43.14,43.1,43.12,82300.0,34.2329,34.2409,34.2091,34.225,82300.0
2011-10-28 11:40:00,43.12,43.15,43.1,43.15,26800.0,34.225,34.2488,34.2091,34.2488,26800.0
2011-10-28 11:45:00,43.15,43.18,43.15,43.18,11200.0,34.2488,34.2726,34.2488,34.2726,11200.0
2011-10-28 11:50:00,43.18,43.23,43.17,43.23,16100.0,34.2726,34.3123,34.2647,34.3123,16100.0
2011-10-28 11:55:00,43.23,43.25,43.22,43.23,20200.0,34.3123,34.3282,34.3044,34.3123,20200.0
2011-10-28 12:00:00,43.22,43.22,43.18,43.18,18600.0,34.3044,34.3044,34.2726,34.2726,18600.0
2011-10-28 12:05:00,43.19,43.22,43.18,43.22,14800.0,34.2806,34.3044,34.2726,34.3044,14800.0
2011-10-28 12:10:00,43.21,43.23,43.21,43.23,11200.0,34.2964,34.3123,34.2964,34.3123,11200.0
2011-10-28 12:15:00,43.22,43.23,43.17,43.19,18200.0,34.3044,34.3123,34.2647,34.2806,18200.0
2011-10-28 12:20:00,43.18,43.19,43.16,43.18,11500.0,34.2726,34.2806,34.2567,34.2726,11500.0
2011-10-28 12:25:00,43.19,43.19,43.14,43.15,19800.0,34.2806,34.2806,34.2409,34.2488,19800.0
2011-10-28 12:30:00,43.15,43.25,43.15,43.24,26500.0,34.2488,34.3282,34.2488,34.3202,26500.0
2011-10-28 12:35:00,43.24,43.25,43.24,43.24,5500.0,34.3202,34.3282,34.3202,34.3202,5500.0
2011-10-28 12:40:00,43.25,43.25,43.22,43.22,12000.0,34.3282,34.3282,34.3044,34.3044,12000.0
2011-10-28 12:45:00,43.22,43.24,43.21,43.23,18100.0,34.3044,34.3202,34.2964,34.3123,18100.0
2011-10-28 12:50:00,43.23,43.25,43.22,43.22,16300.0,34.3123,34.3282,34.3044,34.3044,16300.0
2011-10-28 12:55:00,43.22,43.28,43.22,43.28,18300.0,34.3044,34.352,34.3044,34.352,18300.0
2011-10-28 13:00:00,43.28,43.3,43.27,43.29,18700.0,34.352,34.3679,34.3441,34.3599,18700.0
2011-10-28 13:05:00,43.3,43.3,43.25,43.25,22100.0,34.3679,34.3679,34.3282,34.3282,22100.0
2011-10-28 13:10:00,43.25,43.26,43.23,43.24,14500.0,34.3282,34.3361,34.3123,34.3202,14500.0
2011-10-28 13:15:00,43.24,43.25,43.23,43.25,13900.0,34.3202,34.3282,34.3123,34.3282,13900.0
2011-10-28 13:20:00,43.25,43.25,43.22,43.22,12500.0,34.3282,34.3282,34.3044,34.3044,12500.0
2011-10-28 13:25:00,43.23,43.27,43.23,43.27,17700.0,34.3123,34.3441,34.3123,34.3441,17700.0
2011-10-28 13:30:00,43.27,43.27,43.22,43.23,31400.0,34.3441,34.3441,34.3044,34.3123,31400.0
2011-10-28 13:35:00,43.23,43.26,43.23,43.26,34700.0,34.3123,34.3361,34.3123,34.3361,34700.0
2011-10-28 13:40:00,43.26,43.26,43.25,43.25,21900.0,34.3361,34.3361,34.3282,34.3282,21900.0
2011-10-28 13:45:00,43.26,43.26,43.19,43.2,30000.0,34.3361,34.3361,34.2806,34.2885,30000.0
2011-10-28 13:50:00,43.2,43.22,43.2,43.21,16900.0,34.2885,34.3044,34.2885,34.2964,16900.0
2011-10-28 13:55:00,43.22,43.3,43.22,43.28,26800.0,34.3044,34.3679,34.3044,34.352,26800.0
2011-10-28 14:00:00,43.28,43.28,43.26,43.27,16000.0,34.352,34.352,34.3361,34.3441,16000.0
2011-10-28 14:05:00,43.27,43.28,43.2,43.22,22800.0,34.3441,34.352,34.2885,34.3044,22800.0
2011-10-28 14:10:00,43.23,43.23,43.19,43.2,10300.0,34.3123,34.3123,34.2806,34.2885,10300.0
2011-10-28 14:15:00,43.19,43.19,43.15,43.18,22200.0,34.2806,34.2806,34.2488,34.2726,22200.0
2011-10-28 14:20:00,43.17,43.19,43.16,43.18,17900.0,34.2647,34.2806,34.2567,34.2726,17900.0
2011-10-28 14:25:00,43.18,43.23,43.17,43.23,20800.0,34.2726,34.3123,34.2647,34.3123,20800.0
2011-10-28 14:30:00,43.23,43.28,43.23,43.27,21800.0,34.3123,34.352,34.3123,34.3441,21800.0
2011-10-28 14:35:00,43.26,43.27,43.2,43.2,28500.0,34.3361,34.3441,34.2885,34.2885,28500.0
2011-10-28 14:40:00,43.21,43.21,43.14,43.16,33100.0,34.2964,34.2964,34.2409,34.2567,33100.0
2011-10-28 14:45:00,43.16,43.16,43.13,43.13,19500.0,34.2567,34.2567,34.2329,34.2329,19500.0
2011-10-28 14:50:00,43.12,43.16,43.12,43.15,24000.0,34.225,34.2567,34.225,34.2488,24000.0
2011-10-28 14:55:00,43.15,43.15,43.11,43.12,33400.0,34.2488,34.2488,34.2171,34.225,33400.0
2011-10-28 15:00:00,43.13,43.16,43.12,43.15,55200.0,34.2329,34.2567,34.225,34.2488,55200.0
2011-10-28 15:05:00,43.15,43.16,43.08,43.09,46500.0,34.2488,34.2567,34.1933,34.2012,46500.0
2011-10-28 15:10:00,43.08,43.08,43.04,43.05,55700.0,34.1933,34.1933,34.1615,34.1694,55700.0
2011-10-28 15:15:00,43.05,43.06,43.0,43.0,84200.0,34.1694,34.1774,34.1298,34.1298,84200.0
2011-10-28 15:20:00,43.01,43.02,43.0,43.01,81700.0,34.1377,34.1456,34.1298,34.1377,81700.0
2011-10-28 15:25:00,43.02,43.03,42.99,42.99,63400.0,34.1456,34.1536,34.1218,34.1218,63400.0
2011-10-28 15:30:00,42.99,43.0,42.94,42.96,77500.0,34.1218,34.1298,34.0821,34.098,77500.0
2011-10-28 15:35:00,42.96,42.96,42.91,42.93,88000.0,34.098,34.098,34.0583,34.0742,88000.0
2011-10-28 15:40:00,42.92,42.95,42.92,42.95,71300.0,34.0663,34.0901,34.0663,34.0901,71300.0
2011-10-28 15:45:00,42.95,42.99,42.94,42.99,105400.0,34.0901,34.1218,34.0821,34.1218,105400.0
2011-10-28 15:50:00,42.99,43.0,42.96,42.96,124000.0,34.1218,34.1298,34.098,34.098,124000.0
2011-10-28 15:55:00,42.97,43.0,42.92,42.95,308800.0,34.1059,34.1298,34.0663,34.0901,308800.0
2011-10-31 09:30:00,42.78,43.09,42.75,43.09,58500.0,33.9551,34.2012,33.9313,34.2012,58500.0
2011-10-31 09:35:00,43.09,43.09,42.97,43.0,18300.0,34.2012,34.2012,34.1059,34.1298,18300.0
2011-10-31 09:40:00,43.01,43.01,42.9,42.93,29600.0,34.1377,34.1377,34.0504,34.0742,29600.0
2011-10-31 09:45:00,42.93,43.05,42.9,43.02,18100.0,34.0742,34.1694,34.0504,34.1456,18100.0
2011-10-31 09:50:00,43.03,43.03,42.92,42.93,20100.0,34.1536,34.1536,34.0663,34.0742,20100.0
2011-10-31 09:55:00,42.95,43.01,42.95,43.0,30400.0,34.0901,34.1377,34.0901,34.1298,30400.0
2011-10-31 10:00:00,43.0,43.03,42.98,42.98,41400.0,34.1298,34.1536,34.1139,34.1139,41400.0
2011-10-31 10:05:00,42.99,42.99,42.94,42.95,23500.0,34.1218,34.1218,34.0821,34.0901,23500.0
2011-10-31 10:10:00,42.95,43.03,42.95,43.0,23200.0,34.0901,34.1536,34.0901,34.1298,23200.0
2011-10-31 10:15:00,43.0,43.0,42.93,42.93,23000.0,34.1298,34.1298,34.0742,34.0742,23000.0
2011-10-31 10:20:00,42.93,43.0,42.92,42.99,32100.0,34.0742,34.1298,34.0663,34.1218,32100.0
2011-10-31 10:25:00,42.99,43.01,42.99,43.0,17700.0,34.1218,34.1377,34.1218,34.1298,17700.0
2011-10-31 10:30:00,43.01,43.03,42.98,43.02,25900.0,34.1377,34.1536,34.1139,34.1456,25900.0
2011-10-31 10:35:00,43.02,43.05,42.99,43.0,43000.0,34.1456,34.1694,34.1218,34.1298,43000.0
2011-10-31 10:40:00,42.99,43.0,42.96,42.96,18200.0,34.1218,34.1298,34.098,34.098,18200.0
2011-10-31 10:45:00,42.96,43.0,42.93,42.94,21400.0,34.098,34.1298,34.0742,34.0821,21400.0
2011-10-31 10:50:00,42.94,43.06,42.94,43.05,32300.0,34.0821,34.1774,34.0821,34.1694,32300.0
2011-10-31 10:55:00,43.05,43.07,43.02,43.06,19500.0,34.1694,34.1853,34.1456,34.1774,19500.0
2011-10-31 11:00:00,43.05,43.09,43.02,43.02,23200.0,34.1694,34.2012,34.1456,34.1456,23200.0
2011-10-31 11:05:00,43.02,43.08,43.01,43.08,13700.0,34.1456,34.1933,34.1377,34.1933,13700.0
2011-10-31 11:10:00,43.08,43.09,43.06,43.06,10000.0,34.1933,34.2012,34.1774,34.1774,10000.0
2011-10-31 11:15:00,43.06,43.06,43.01,43.01,18600.0,34.1774,34.1774,34.1377,34.1377,18600.0
2011-10-31 11:20:00,43.01,43.02,43.0,43.02,14100.0,34.1377,34.1456,34.1298,34.1456,14100.0
2011-10-31 11:25:00,43.03,43.05,43.01,43.02,27800.0,34.1536,34.1694,34.1377,34.1456,27800.0
2011-10-31 11:30:00,43.02,43.05,43.02,43.05,14900.0,34.1456,34.1694,34.1456,34.1694,14900.0
2011-10-31 11:35:00,43.05,43.07,43.04,43.06,10900.0,34.1694,34.1853,34.1615,34.1774,10900.0
2011-10-31 11:40:00,43.06,43.07,43.04,43.04,20700.0,34.1774,34.1853,34.1615,34.1615,20700.0
2011-10-31 11:45:00,43.04,43.04,43.01,43.03,13400.0,34.1615,34.1615,34.1377,34.1536,13400.0
2011-10-31 11:50:00,43.03,43.08,43.03,43.08,13700.0,34.1536,34.1933,34.1536,34.1933,13700.0
2011-10-31 11:55:00,43.08,43.09,43.07,43.08,14900.0,34.1933,34.2012,34.1853,34.1933,14900.0
2011-10-31 12:00:00,43.07,43.1,43.06,43.09,20500.0,34.1853,34.2091,34.1774,34.2012,20500.0
2011-10-31 12:05:00,43.09,43.12,43.08,43.11,16100.0,34.2012,34.225,34.1933,34.2171,16100.0
2011-10-31 12:10:00,43.11,43.16,43.11,43.16,25800.0,34.2171,34.2567,34.2171,34.2567,25800.0
2011-10-31 12:15:00,43.16,43.17,43.12,43.13,15100.0,34.2567,34.2647,34.225,34.2329,15100.0
2011-10-31 12:20:00,43.13,43.15,43.11,43.13,11600.0,34.2329,34.2488,34.2171,34.2329,11600.0
2011-10-31 12:25:00,43.13,43.14,43.09,43.09,16700.0,34.2329,34.2409,34.2012,34.2012,16700.0
2011-10-31 12:30:00,43.08,43.08,43.05,43.05,15500.0,34.1933,34.1933,34.1694,34.1694,15500.0
2011-10-31 12:35:00,43.05,43.06,43.04,43.06,8300.0,34.1694,34.1774,34.1615,34.1774,8300.0
2011-10-31 12:40:00,43.06,43.11,43.06,43.1,15300.0,34.1774,34.2171,34.1774,34.2091,15300.0
2011-10-31 12:45:00,43.09,43.11,43.09,43.1,16600.0,34.2012,34.2171,34.2012,34.2091,16600.0
2011-10-31 12:50:00,43.1,43.12,43.09,43.12,15100.0,34.2091,34.225,34.2012,34.225,15100.0
2011-10-31 12:55:00,43.12,43.14,43.11,43.13,25300.0,34.225,34.2409,34.2171,34.2329,25300.0
2011-10-31 13:00:00,43.12,43.2,43.12,43.17,39100.0,34.225,34.2885,34.225,34.2647,39100.0
2011-10-31 13:05:00,43.16,43.18,43.15,43.16,20300.0,34.2567,34.2726,34.2488,34.2567,20300.0
2011-10-31 13:10:00,43.17,43.23,43.17,43.23,18800.0,34.2647,34.3123,34.2647,34.3123,18800.0
2011-10-31 13:15:00,43.23,43.24,43.22,43.23,11100.0,34.3123,34.3202,34.3044,34.3123,11100.0
2011-10-31 13:20:00,43.23,43.23,43.22,43.23,19600.0,34.3123,34.3123,34.3044,34.3123,19600.0
2011-10-31 13:25:00,43.22,43.23,43.22,43.22,14100.0,34.3044,34.3123,34.3044,34.3044,14100.0
2011-10-31 13:30:00,43.21,43.25,43.2,43.25,17900.0,34.2964,34.3282,34.2885,34.3282,17900.0
2011-10-31 13:35:00,43.24,43.3,43.24,43.29,23400.0,34.3202,34.3679,34.3202,34.3599,23400.0
2011-10-31 13:40:00,43.29,43.34,43.28,43.34,21700.0,34.3599,34.3996,34.352,34.3996,21700.0
2011-10-31 13:45:00,43.33,43.39,43.33,43.39,20800.0,34.3917,34.4393,34.3917,34.4393,20800.0
2011-10-31 13:50:00,43.39,43.4,43.34,43.34,20300.0,34.4393,34.4472,34.3996,34.3996,20300.0
2011-10-31 13:55:00,43.35,43.35,43.22,43.22,37900.0,34.4076,34.4076,34.3044,34.3044,37900.0
2011-10-31 14:00:00,43.22,43.32,43.2,43.31,25500.0,34.3044,34.3837,34.2885,34.3758,25500.0
2011-10-31 14:05:00,43.32,43.32,43.24,43.29,50000.0,34.3837,34.3837,34.3202,34.3599,50000.0
2011-10-31 14:10:00,43.29,43.35,43.29,43.34,20800.0,34.3599,34.4076,34.3599,34.3996,20800.0
2011-10-31 14:15:00,43.35,43.35,43.3,43.31,18600.0,34.4076,34.4076,34.3679,34.3758,18600.0
2011-10-31 14:20:00,43.31,43.33,43.3,43.31,25100.0,34.3758,34.3917,34.3679,34.3758,25100.0
2011-10-31 14:25:00,43.31,43.32,43.28,43.31,17700.0,34.3758,34.3837,34.352,34.3758,17700.0
2011-10-31 14:30:00,43.31,43.34,43.3,43.32,25800.0,34.3758,34.3996,34.3679,34.3837,25800.0
2011-10-31 14:35:00,43.32,43.32,43.25,43.26,14700.0,34.3837,34.3837,34.3282,34.3361,14700.0
2011-10-31 14:40:00,43.27,43.31,43.27,43.3,10700.0,34.3441,34.3758,34.3441,34.3679,10700.0
2011-10-31 14:45:00,43.31,43.32,43.29,43.29,20500.0,34.3758,34.3837,34.3599,34.3599,20500.0
2011-10-31 14:50:00,43.29,43.31,43.28,43.29,35500.0,34.3599,34.3758,34.352,34.3599,35500.0
2011-10-31 14:55:00,43.3,43.34,43.3,43.33,21300.0,34.3679,34.3996,34.3679,34.3917,21300.0
2011-10-31 15:00:00,43.33,43.33,43.19,43.2,41200.0,34.3917,34.3917,34.2806,34.2885,41200.0
2011-10-31 15:05:00,43.2,43.2,43.14,43.16,22100.0,34.2885,34.2885,34.2409,34.2567,22100.0
2011-10-31 15:10:00,43.17,43.17,43.06,43.07,48300.0,34.2647,34.2647,34.1774,34.1853,48300.0
2011-10-31 15:15:00,43.07,43.07,43.0,43.0,33100.0,34.1853,34.1853,34.1298,34.1298,33100.0
2011-10-31 15:20:00,43.0,43.07,42.98,43.07,30100.0,34.1298,34.1853,34.1139,34.1853,30100.0
2011-10-31 15:25:00,43.08,43.1,43.06,43.08,35400.0,34.1933,34.2091,34.1774,34.1933,35400.0
2011-10-31 15:30:00,43.08,43.14,43.06,43.14,40200.0,34.1933,34.2409,34.1774,34.2409,40200.0
2011-10-31 15:35:00,43.13,43.19,43.13,43.17,47200.0,34.2329,34.2806,34.2329,34.2647,47200.0
2011-10-31 15:40:00,43.18,43.18,43.08,43.1,55700.0,34.2726,34.2726,34.1933,34.2091,55700.0
2011-10-31 15:45:00,43.1,43.11,43.0,43.08,68200.0,34.2091,34.2171,34.1298,34.1933,68200.0
2011-10-31 15:50:00,43.08,43.09,43.03,43.09,80000.0,34.1933,34.2012,34.1536,34.2012,80000.0
2011-10-31 15:55:00,43.09,43.09,42.91,42.91,171200.0,34.2012,34.2012,34.0583,34.0583,171200.0
2011-11-01 09:30:00,42.13,42.24,42.04,42.11,26200.0,33.4392,33.5265,33.3678,33.4233,26200.0
2011-11-01 09:35:00,42.14,42.27,42.11,42.23,33300.0,33.4472,33.5503,33.4233,33.5186,33300.0
2011-11-01 09:40:00,42.23,42.31,42.14,42.16,67300.0,33.5186,33.5821,33.4472,33.463,67300.0
2011-11-01 09:45:00,42.16,42.19,42.11,42.11,30900.0,33.463,33.4868,33.4233,33.4233,30900.0
2011-11-01 09:50:00,42.1,42.19,42.08,42.13,17300.0,33.4154,33.4868,33.3995,33.4392,17300.0
2011-11-01 09:55:00,42.13,42.14,42.07,42.09,20200.0,33.4392,33.4472,33.3916,33.4075,20200.0
2011-11-01 10:00:00,42.09,42.17,41.8,42.13,53900.0,33.4075,33.471,33.1773,33.4392,53900.0
2011-11-01 10:05:00,42.12,42.16,42.07,42.1,14200.0,33.4313,33.463,33.3916,33.4154,14200.0
2011-11-01 10:10:00,42.1,42.23,42.09,42.18,23200.0,33.4154,33.5186,33.4075,33.4789,23200.0
2011-11-01 10:15:00,42.18,42.21,42.16,42.2,20600.0,33.4789,33.5027,33.463,33.4948,20600.0
2011-11-01 10:20:00,42.19,42.23,42.12,42.21,15700.0,33.4868,33.5186,33.4313,33.5027,15700.0
2011-11-01 10:25:00,42.2,42.38,42.2,42.29,39300.0,33.4948,33.6376,33.4948,33.5662,39300.0
2011-11-01 10:30:00,42.3,42.3,42.23,42.29,10400.0,33.5742,33.5742,33.5186,33.5662,10400.0
2011-11-01 10:35:00,42.29,42.29,42.16,42.17,17400.0,33.5662,33.5662,33.463,33.471,17400.0
2011-11-01 10:40:00,42.17,42.18,42.13,42.13,17400.0,33.471,33.4789,33.4392,33.4392,17400.0
2011-11-01 10:45:00,42.12,42.19,42.1,42.17,39600.0,33.4313,33.4868,33.4154,33.471,39600.0
2011-11-01 10:50:00,42.18,42.22,42.16,42.16,16200.0,33.4789,33.5107,33.463,33.463,16200.0
2011-11-01 10:55:00,42.17,42.23,42.1,42.11,40900.0,33.471,33.5186,33.4154,33.4233,40900.0
2011-11-01 11:00:00,42.13,42.18,42.12,42.12,14300.0,33.4392,33.4789,33.4313,33.4313,14300.0
2011-11-01 11:05:00,42.12,42.15,42.09,42.1,16400.0,33.4313,33.4551,33.4075,33.4154,16400.0
2011-11-01 11:10:00,42.1,42.16,42.1,42.16,11500.0,33.4154,33.463,33.4154,33.463,11500.0
2011-11-01 11:15:00,42.15,42.17,42.13,42.16,13800.0,33.4551,33.471,33.4392,33.463,13800.0
2011-11-01 11:20:00,42.16,42.2,42.16,42.17,14000.0,33.463,33.4948,33.463,33.471,14000.0
2011-11-01 11:25:00,42.16,42.23,42.11,42.11,14700.0,33.463,33.5186,33.4233,33.4233,14700.0
2011-11-01 11:30:00,42.12,42.13,42.05,42.05,20700.0,33.4313,33.4392,33.3757,33.3757,20700.0
2011-11-01 11:35:00,42.05,42.1,42.02,42.03,17600.0,33.3757,33.4154,33.3519,33.3598,17600.0
2011-11-01 11:40:00,42.03,42.06,41.98,42.01,14700.0,33.3598,33.3837,33.3202,33.344,14700.0
2011-11-01 11:45:00,42.01,42.04,41.91,41.95,22500.0,33.344,33.3678,33.2646,33.2964,22500.0
2011-11-01 11:50:00,41.96,42.0,41.95,41.99,18800.0,33.3043,33.336,33.2964,33.3281,18800.0
2011-11-01 11:55:00,41.99,42.01,41.92,41.92,15800.0,33.3281,33.344,33.2725,33.2725,15800.0
2011-11-01 12:00:00,41.91,41.94,41.88,41.94,16700.0,33.2646,33.2884,33.2408,33.2884,16700.0
2011-11-01 12:05:00,41.93,42.06,41.91,42.04,14100.0,33.2805,33.3837,33.2646,33.3678,14100.0
2011-11-01 12:10:00,42.04,42.1,42.01,42.01,12100.0,33.3678,33.4154,33.344,33.344,12100.0
2011-11-01 12:15:00,42.01,42.01,41.95,41.95,12800.0,33.344,33.344,33.2964,33.2964,12800.0
2011-11-01 12:20:00,41.94,42.0,41.9,41.99,15900.0,33.2884,33.336,33.2567,33.3281,15900.0
2011-11-01 12:25:00,41.99,42.02,41.94,41.96,13500.0,33.3281,33.3519,33.2884,33.3043,13500.0
2011-11-01 12:30:00,41.95,42.01,41.89,41.95,21300.0,33.2964,33.344,33.2487,33.2964,21300.0
2011-11-01 12:35:00,41.96,42.02,41.94,42.02,12800.0,33.3043,33.3519,33.2884,33.3519,12800.0
2011-11-01 12:40:00,42.02,42.05,41.98,42.05,81100.0,33.3519,33.3757,33.3202,33.3757,81100.0
2011-11-01 12:45:00,42.05,42.05,41.97,41.97,19900.0,33.3757,33.3757,33.3122,33.3122,19900.0
2011-11-01 12:50:00,41.97,41.97,41.87,41.88,22600.0,33.3122,33.3122,33.2329,33.2408,22600.0
2011-11-01 12:55:00,41.88,41.9,41.85,41.88,17000.0,33.2408,33.2567,33.217,33.2408,17000.0
2011-11-01 13:00:00,41.87,41.87,41.81,41.84,14000.0,33.2329,33.2329,33.1852,33.209,14000.0
2011-11-01 13:05:00,41.84,41.91,41.84,41.85,22100.0,33.209,33.2646,33.209,33.217,22100.0
2011-11-01 13:10:00,41.85,41.87,41.82,41.83,22300.0,33.217,33.2329,33.1932,33.2011,22300.0
2011-11-01 13:15:00,41.83,41.88,41.82,41.86,19300.0,33.2011,33.2408,33.1932,33.2249,19300.0
2011-11-01 13:20:00,41.85,41.86,41.78,41.78,31700.0,33.217,33.2249,33.1614,33.1614,31700.0
2011-11-01 13:25:00,41.79,42.02,41.77,41.99,57900.0,33.1694,33.3519,33.1535,33.3281,57900.0
2011-11-01 13:30:00,41.99,42.12,41.93,42.01,54700.0,33.3281,33.4313,33.2805,33.344,54700.0
2011-11-01 13:35:00,42.02,42.08,41.99,42.01,31000.0,33.3519,33.3995,33.3281,33.344,31000.0
2011-11-01 13:40:00,42.02,42.12,42.01,42.12,17900.0,33.3519,33.4313,33.344,33.4313,17900.0
2011-11-01 13:45:00,42.12,42.14,42.06,42.09,16300.0,33.4313,33.4472,33.3837,33.4075,16300.0
2011-11-01 13:50:00,42.08,42.13,42.01,42.05,22100.0,33.3995,33.4392,33.344,33.3757,22100.0
2011-11-01 13:55:00,42.05,42.05,41.88,41.91,17400.0,33.3757,33.3757,33.2408,33.2646,17400.0
2011-11-01 14:00:00,41.92,41.98,41.88,41.96,31300.0,33.2725,33.3202,33.2408,33.3043,31300.0
2011-11-01 14:05:00,41.96,42.01,41.94,42.0,18600.0,33.3043,33.344,33.2884,33.336,18600.0
2011-11-01 14:10:00,41.98,42.03,41.94,41.98,16900.0,33.3202,33.3598,33.2884,33.3202,16900.0
2011-11-01 14:15:00,41.98,41.99,41.88,41.9,16800.0,33.3202,33.3281,33.2408,33.2567,16800.0
2011-11-01 14:20:00,41.92,41.99,41.91,41.97,19700.0,33.2725,33.3281,33.2646,33.3122,19700.0
2011-11-01 14:25:00,41.98,42.04,41.94,42.02,39700.0,33.3202,33.3678,33.2884,33.3519,39700.0
2011-11-01 14:30:00,42.02,42.12,42.01,42.1,39700.0,33.3519,33.4313,33.344,33.4154,39700.0
2011-11-01 14:35:00,42.11,42.12,41.99,42.03,23300.0,33.4233,33.4313,33.3281,33.3598,23300.0
2011-11-01 14:40:00,42.03,42.03,41.96,42.01,20900.0,33.3598,33.3598,33.3043,33.344,20900.0
2011-11-01 14:45:00,42.0,42.02,41.92,41.95,23900.0,33.336,33.3519,33.2725,33.2964,23900.0
2011-11-01 14:50:00,41.95,42.01,41.87,41.92,23100.0,33.2964,33.344,33.2329,33.2725,23100.0
2011-11-01 14:55:00,41.92,41.95,41.86,41.92,37000.0,33.2725,33.2964,33.2249,33.2725,37000.0
2011-11-01 15:00:00,41.92,41.98,41.86,41.9,61800.0,33.2725,33.3202,33.2249,33.2567,61800.0
2011-11-01 15:05:00,41.9,41.93,41.81,41.82,21100.0,33.2567,33.2805,33.1852,33.1932,21100.0
2011-11-01 15:10:00,41.81,41.93,41.79,41.91,27000.0,33.1852,33.2805,33.1694,33.2646,27000.0
2011-11-01 15:15:00,41.92,41.92,41.84,41.88,24700.0,33.2725,33.2725,33.209,33.2408,24700.0
2011-11-01 15:20:00,41.88,41.91,41.76,41.77,37400.0,33.2408,33.2646,33.1455,33.1535,37400.0
2011-11-01 15:25:00,41.78,41.85,41.78,41.82,43300.0,33.1614,33.217,33.1614,33.1932,43300.0
2011-11-01 15:30:00,41.83,41.96,41.82,41.96,84400.0,33.2011,33.3043,33.1932,33.3043,84400.0
2011-11-01 15:35:00,41.96,41.99,41.94,41.97,66000.0,33.3043,33.3281,33.2884,33.3122,66000.0
2011-11-01 15:40:00,41.96,41.96,41.84,41.85,58000.0,33.3043,33.3043,33.209,33.217,58000.0
2011-11-01 15:45:00,41.85,41.85,41.65,41.77,149500.0,33.217,33.217,33.0582,33.1535,149500.0
2011-11-01 15:50:00,41.76,41.77,41.62,41.67,110000.0,33.1455,33.1535,33.0344,33.0741,110000.0
2011-11-01 15:55:00,41.66,41.8,41.66,41.77,156000.0,33.0662,33.1773,33.0662,33.1535,156000.0
2011-11-02 09:30:00,42.22,42.6,42.14,42.47,32200.0,33.5107,33.8123,33.4472,33.7091,32200.0
2011-11-02 09:35:00,42.46,42.61,42.42,42.52,21500.0,33.7011,33.8202,33.6694,33.7488,21500.0
2011-11-02 09:40:00,42.51,42.61,42.5,42.55,19600.0,33.7408,33.8202,33.7329,33.7726,19600.0
2011-11-02 09:45:00,42.54,42.57,42.47,42.48,16700.0,33.7646,33.7885,33.7091,33.717,16700.0
2011-11-02 09:50:00,42.48,42.48,42.37,42.42,22600.0,33.717,33.717,33.6297,33.6694,22600.0
2011-11-02 09:55:00,42.42,42.45,42.34,42.45,37300.0,33.6694,33.6932,33.6059,33.6932,37300.0
2011-11-02 10:00:00,42.45,42.46,42.34,42.35,30900.0,33.6932,33.7011,33.6059,33.6138,30900.0
2011-11-02 10:05:00,42.34,42.44,42.33,42.38,27900.0,33.6059,33.6853,33.598,33.6376,27900.0
2011-11-02 10:10:00,42.39,42.4,42.32,42.36,26400.0,33.6456,33.6535,33.59,33.6218,26400.0
2011-11-02 10:15:00,42.36,42.37,42.29,42.31,25000.0,33.6218,33.6297,33.5662,33.5821,25000.0
2011-11-02 10:20:00,42.31,42.31,42.24,42.26,12900.0,33.5821,33.5821,33.5265,33.5424,12900.0
2011-11-02 10:25:00,42.27,42.3,42.25,42.29,18700.0,33.5503,33.5742,33.5345,33.5662,18700.0
2011-11-02 10:30:00,42.3,42.32,42.2,42.22,18800.0,33.5742,33.59,33.4948,33.5107,18800.0
2011-11-02 10:35:00,42.22,42.33,42.2,42.33,14200.0,33.5107,33.598,33.4948,33.598,14200.0
2011-11-02 10:40:00,42.33,42.4,42.31,42.4,17600.0,33.598,33.6535,33.5821,33.6535,17600.0
2011-11-02 10:45:00,42.4,42.42,42.37,42.42,15500.0,33.6535,33.6694,33.6297,33.6694,15500.0
2011-11-02 10:50:00,42.42,42.49,42.41,42.47,16800.0,33.6694,33.725,33.6615,33.7091,16800.0
2011-11-02 10:55:00,42.48,42.52,42.46,42.51,19700.0,33.717,33.7488,33.7011,33.7408,19700.0
2011-11-02 11:00:00,42.52,42.55,42.51,42.52,12700.0,33.7488,33.7726,33.7408,33.7488,12700.0
2011-11-02 11:05:00,42.53,42.59,42.53,42.57,16400.0,33.7567,33.8043,33.7567,33.7885,16400.0
2011-11-02 11:10:00,42.57,42.57,42.49,42.53,16000.0,33.7885,33.7885,33.725,33.7567,16000.0
2011-11-02 11:15:00,42.54,42.62,42.53,42.59,15100.0,33.7646,33.8281,33.7567,33.8043,15100.0
2011-11-02 11:20:00,42.59,42.59,42.51,42.58,9800.0,33.8043,33.8043,33.7408,33.7964,9800.0
2011-11-02 11:25:00,42.57,42.59,42.52,42.57,18200.0,33.7885,33.8043,33.7488,33.7885,18200.0
2011-11-02 11:30:00,42.57,42.57,42.51,42.54,6700.0,33.7885,33.7885,33.7408,33.7646,6700.0
2011-11-02 11:35:00,42.55,42.58,42.53,42.56,8700.0,33.7726,33.7964,33.7567,33.7805,8700.0
2011-11-02 11:40:00,42.56,42.61,42.55,42.6,7300.0,33.7805,33.8202,33.7726,33.8123,7300.0
2011-11-02 11:45:00,42.59,42.61,42.57,42.57,10100.0,33.8043,33.8202,33.7885,33.7885,10100.0
2011-11-02 11:50:00,42.57,42.61,42.56,42.6,14700.0,33.7885,33.8202,33.7805,33.8123,14700.0
2011-11-02 11:55:00,42.61,42.63,42.59,42.62,10000.0,33.8202,33.8361,33.8043,33.8281,10000.0
2011-11-02 12:00:00,42.62,42.63,42.58,42.59,10400.0,33.8281,33.8361,33.7964,33.8043,10400.0
2011-11-02 12:05:00,42.6,42.6,42.57,42.57,9600.0,33.8123,33.8123,33.7885,33.7885,9600.0
2011-11-02 12:10:00,42.58,42.62,42.57,42.62,15700.0,33.7964,33.8281,33.7885,33.8281,15700.0
2011-11-02 12:15:00,42.61,42.61,42.52,42.53,14100.0,33.8202,33.8202,33.7488,33.7567,14100.0
2011-11-02 12:20:00,42.53,42.57,42.51,42.55,9100.0,33.7567,33.7885,33.7408,33.7726,9100.0
2011-11-02 12:25:00,42.54,42.56,42.47,42.48,23100.0,33.7646,33.7805,33.7091,33.717,23100.0
2011-11-02 12:30:00,42.47,42.5,42.41,42.41,37300.0,33.7091,33.7329,33.6615,33.6615,37300.0
2011-11-02 12:35:00,42.42,42.53,42.4,42.46,16500.0,33.6694,33.7567,33.6535,33.7011,16500.0
2011-11-02 12:40:00,42.47,42.57,42.46,42.46,20000.0,33.7091,33.7885,33.7011,33.7011,20000.0
2011-11-02 12:45:00,42.45,42.45,42.34,42.34,10100.0,33.6932,33.6932,33.6059,33.6059,10100.0
2011-11-02 12:50:00,42.34,42.36,42.27,42.3,12400.0,33.6059,33.6218,33.5503,33.5742,12400.0
2011-11-02 12:55:00,42.3,42.4,42.3,42.33,24200.0,33.5742,33.6535,33.5742,33.598,24200.0
2011-11-02 13:00:00,42.34,42.36,42.25,42.33,48000.0,33.6059,33.6218,33.5345,33.598,48000.0
2011-11-02 13:05:00,42.32,42.37,42.31,42.33,16200.0,33.59,33.6297,33.5821,33.598,16200.0
2011-11-02 13:10:00,42.33,42.33,42.28,42.3,13200.0,33.598,33.598,33.5583,33.5742,13200.0
2011-11-02 13:15:00,42.3,42.31,42.27,42.31,11100.0,33.5742,33.5821,33.5503,33.5821,11100.0
2011-11-02 13:20:00,42.3,42.3,42.23,42.23,14800.0,33.5742,33.5742,33.5186,33.5186,14800.0
2011-11-02 13:25:00,42.24,42.38,42.24,42.37,11500.0,33.5265,33.6376,33.5265,33.6297,11500.0
2011-11-02 13:30:00,42.38,42.43,42.35,42.39,32100.0,33.6376,33.6773,33.6138,33.6456,32100.0
2011-11-02 13:35:00,42.4,42.43,42.36,42.39,11600.0,33.6535,33.6773,33.6218,33.6456,11600.0
2011-11-02 13:40:00,42.39,42.42,42.36,42.42,11900.0,33.6456,33.6694,33.6218,33.6694,11900.0
2011-11-02 13:45:00,42.42,42.45,42.41,42.43,10700.0,33.6694,33.6932,33.6615,33.6773,10700.0
2011-11-02 13:50:00,42.44,42.44,42.3,42.31,17000.0,33.6853,33.6853,33.5742,33.5821,17000.0
2011-11-02 13:55:00,42.31,42.32,42.28,42.29,10000.0,33.5821,33.59,33.5583,33.5662,10000.0
2011-11-02 14:00:00,42.3,42.31,42.21,42.31,21100.0,33.5742,33.5821,33.5027,33.5821,21100.0
2011-11-02 14:05:00,42.31,42.36,42.29,42.34,22900.0,33.5821,33.6218,33.5662,33.6059,22900.0
2011-11-02 14:10:00,42.34,42.35,42.28,42.31,20100.0,33.6059,33.6138,33.5583,33.5821,20100.0
2011-11-02 14:15:00,42.3,42.36,42.28,42.28,19400.0,33.5742,33.6218,33.5583,33.5583,19400.0
2011-11-02 14:20:00,42.29,42.35,42.27,42.27,19200.0,33.5662,33.6138,33.5503,33.5503,19200.0
2011-11-02 14:25:00,42.27,42.31,42.22,42.25,16000.0,33.5503,33.5821,33.5107,33.5345,16000.0
2011-11-02 14:30:00,42.25,42.36,42.23,42.31,25600.0,33.5345,33.6218,33.5186,33.5821,25600.0
2011-11-02 14:35:00,42.31,42.39,42.31,42.36,16500.0,33.5821,33.6456,33.5821,33.6218,16500.0
2011-11-02 14:40:00,42.37,42.37,42.31,42.33,13100.0,33.6297,33.6297,33.5821,33.598,13100.0
2011-11-02 14:45:00,42.34,42.44,42.34,42.4,19500.0,33.6059,33.6853,33.6059,33.6535,19500.0
2011-11-02 14:50:00,42.4,42.47,42.4,42.45,31500.0,33.6535,33.7091,33.6535,33.6932,31500.0
2011-11-02 14:55:00,42.45,42.48,42.4,42.43,30900.0,33.6932,33.717,33.6535,33.6773,30900.0
2011-11-02 15:00:00,42.42,42.46,42.39,42.41,22500.0,33.6694,33.7011,33.6456,33.6615,22500.0
2011-11-02 15:05:00,42.42,42.52,42.41,42.48,26100.0,33.6694,33.7488,33.6615,33.717,26100.0
2011-11-02 15:10:00,42.48,42.51,42.43,42.46,20000.0,33.717,33.7408,33.6773,33.7011,20000.0
2011-11-02 15:15:00,42.46,42.51,42.46,42.5,17300.0,33.7011,33.7408,33.7011,33.7329,17300.0
2011-11-02 15:20:00,42.5,42.55,42.47,42.49,28700.0,33.7329,33.7726,33.7091,33.725,28700.0
2011-11-02 15:25:00,42.48,42.48,42.4,42.43,23900.0,33.717,33.717,33.6535,33.6773,23900.0
2011-11-02 15:30:00,42.44,42.5,42.32,42.35,31300.0,33.6853,33.7329,33.59,33.6138,31300.0
2011-11-02 15:35:00,42.37,42.4,42.36,42.4,59000.0,33.6297,33.6535,33.6218,33.6535,59000.0
2011-11-02 15:40:00,42.4,42.45,42.31,42.33,65100.0,33.6535,33.6932,33.5821,33.598,65100.0
2011-11-02 15:45:00,42.33,42.41,42.28,42.28,67300.0,33.598,33.6615,33.5583,33.5583,67300.0
2011-11-02 15:50:00,42.27,42.32,42.25,42.27,53100.0,33.5503,33.59,33.5345,33.5503,53100.0
2011-11-02 15:55:00,42.27,42.38,42.27,42.34,150800.0,33.5503,33.6376,33.5503,33.6059,150800.0
2011-11-03 09:30:00,41.13,41.31,40.51,40.51,175900.0,32.6455,32.7884,32.1534,32.1534,175900.0
2011-11-03 09:35:00,40.55,41.0,40.21,40.24,176400.0,32.1852,32.5423,31.9153,31.9391,176400.0
2011-11-03 09:40:00,40.27,40.51,40.06,40.5,127300.0,31.9629,32.1534,31.7962,32.1455,127300.0
2011-11-03 09:45:00,40.5,40.5,40.31,40.47,86500.0,32.1455,32.1455,31.9947,32.1217,86500.0
2011-11-03 09:50:00,40.47,40.48,40.11,40.13,113200.0,32.1217,32.1296,31.8359,31.8518,113200.0
2011-11-03 09:55:00,40.12,40.14,40.02,40.06,95200.0,31.8439,31.8597,31.7645,31.7962,95200.0
2011-11-03 10:00:00,40.04,40.06,39.68,39.84,285300.0,31.7804,31.7962,31.4946,31.6216,285300.0
2011-11-03 10:05:00,39.84,40.42,39.83,40.38,168700.0,31.6216,32.082,31.6137,32.0502,168700.0
2011-11-03 10:10:00,40.37,40.47,40.31,40.41,199800.0,32.0423,32.1217,31.9947,32.074,199800.0
2011-11-03 10:15:00,40.41,40.53,40.37,40.46,141400.0,32.074,32.1693,32.0423,32.1137,141400.0
2011-11-03 10:20:00,40.48,40.84,40.46,40.66,246000.0,32.1296,32.4153,32.1137,32.2725,246000.0
2011-11-03 10:25:00,40.67,40.9,40.61,40.88,172000.0,32.2804,32.463,32.2328,32.4471,172000.0
2011-11-03 10:30:00,40.88,41.02,40.88,40.9,308900.0,32.4471,32.5582,32.4471,32.463,308900.0
2011-11-03 10:35:00,40.9,40.97,40.88,40.95,98500.0,32.463,32.5185,32.4471,32.5026,98500.0
2011-11-03 10:40:00,40.96,41.04,40.91,40.99,193400.0,32.5106,32.5741,32.4709,32.5344,193400.0
2011-11-03 10:45:00,40.98,41.21,40.96,41.19,190100.0,32.5264,32.709,32.5106,32.6931,190100.0
2011-11-03 10:50:00,41.18,41.18,40.93,41.02,90400.0,32.6852,32.6852,32.4868,32.5582,90400.0
2011-11-03 10:55:00,41.02,41.02,40.87,40.87,78700.0,32.5582,32.5582,32.4391,32.4391,78700.0
2011-11-03 11:00:00,40.87,41.06,40.87,41.06,64400.0,32.4391,32.5899,32.4391,32.5899,64400.0
2011-11-03 11:05:00,41.06,41.15,41.03,41.03,85500.0,32.5899,32.6614,32.5661,32.5661,85500.0
2011-11-03 11:10:00,41.04,41.06,40.99,40.99,75100.0,32.5741,32.5899,32.5344,32.5344,75100.0
2011-11-03 11:15:00,40.99,41.04,40.96,41.03,94200.0,32.5344,32.5741,32.5106,32.5661,94200.0
2011-11-03 11:20:00,41.03,41.1,40.99,41.03,156700.0,32.5661,32.6217,32.5344,32.5661,156700.0
2011-11-03 11:25:00,41.04,41.06,41.0,41.04,135300.0,32.5741,32.5899,32.5423,32.5741,135300.0
2011-11-03 11:30:00,41.04,41.12,41.04,41.11,142300.0,32.5741,32.6376,32.5741,32.6296,142300.0
2011-11-03 11:35:00,41.1,41.11,41.05,41.09,102000.0,32.6217,32.6296,32.582,32.6138,102000.0
2011-11-03 11:40:00,41.09,41.11,41.04,41.11,59200.0,32.6138,32.6296,32.5741,32.6296,59200.0
2011-11-03 11:45:00,41.11,41.24,41.1,41.24,44600.0,32.6296,32.7328,32.6217,32.7328,44600.0
2011-11-03 11:50:00,41.24,41.27,41.12,41.19,227300.0,32.7328,32.7566,32.6376,32.6931,227300.0
2011-11-03 11:55:00,41.19,41.23,41.08,41.11,194300.0,32.6931,32.7249,32.6058,32.6296,194300.0
2011-11-03 12:00:00,41.11,41.21,41.07,41.09,209500.0,32.6296,32.709,32.5979,32.6138,209500.0
2011-11-03 12:05:00,41.09,41.14,41.08,41.14,49100.0,32.6138,32.6534,32.6058,32.6534,49100.0
2011-11-03 12:10:00,41.14,41.17,41.04,41.05,77900.0,32.6534,32.6773,32.5741,32.582,77900.0
2011-11-03 12:15:00,41.06,41.1,41.01,41.01,52500.0,32.5899,32.6217,32.5503,32.5503,52500.0
2011-11-03 12:20:00,41.02,41.2,41.01,41.17,54000.0,32.5582,32.7011,32.5503,32.6773,54000.0
2011-11-03 12:25:00,41.17,41.18,41.1,41.13,59000.0,32.6773,32.6852,32.6217,32.6455,59000.0
2011-11-03 12:30:00,41.13,41.13,41.04,41.07,64800.0,32.6455,32.6455,32.5741,32.5979,64800.0
2011-11-03 12:35:00,41.07,41.07,41.04,41.04,40000.0,32.5979,32.5979,32.5741,32.5741,40000.0
2011-11-03 12:40:00,41.04,41.05,41.04,41.05,25200.0,32.5741,32.582,32.5741,32.582,25200.0
2011-11-03 12:45:00,41.05,41.13,41.04,41.07,80400.0,32.582,32.6455,32.5741,32.5979,80400.0
2011-11-03 12:50:00,41.07,41.07,40.96,40.99,30200.0,32.5979,32.5979,32.5106,32.5344,30200.0
2011-11-03 12:55:00,40.98,41.01,40.92,40.92,40300.0,32.5264,32.5503,32.4788,32.4788,40300.0
2011-11-03 13:00:00,40.92,41.01,40.92,40.97,46700.0,32.4788,32.5503,32.4788,32.5185,46700.0
2011-11-03 13:05:00,40.98,41.01,40.97,41.01,44200.0,32.5264,32.5503,32.5185,32.5503,44200.0
2011-11-03 13:10:00,41.0,41.02,40.96,41.0,54300.0,32.5423,32.5582,32.5106,32.5423,54300.0
2011-11-03 13:15:00,41.0,41.02,40.96,40.97,68100.0,32.5423,32.5582,32.5106,32.5185,68100.0
2011-11-03 13:20:00,40.97,41.01,40.97,41.0,52700.0,32.5185,32.5503,32.5185,32.5423,52700.0
2011-11-03 13:25:00,41.0,41.01,40.98,40.99,42400.0,32.5423,32.5503,32.5264,32.5344,42400.0
2011-11-03 13:30:00,40.99,41.01,40.97,41.01,41300.0,32.5344,32.5503,32.5185,32.5503,41300.0
2011-11-03 13:35:00,41.0,41.01,40.99,41.01,127500.0,32.5423,32.5503,32.5344,32.5503,127500.0
2011-11-03 13:40:00,41.0,41.0,40.97,40.99,66500.0,32.5423,32.5423,32.5185,32.5344,66500.0
2011-11-03 13:45:00,40.99,41.01,40.97,40.99,51000.0,32.5344,32.5503,32.5185,32.5344,51000.0
2011-11-03 13:50:00,41.0,41.02,40.98,40.99,284000.0,32.5423,32.5582,32.5264,32.5344,284000.0
2011-11-03 13:55:00,41.0,41.01,40.99,41.0,59400.0,32.5423,32.5503,32.5344,32.5423,59400.0
2011-11-03 14:00:00,41.0,41.01,40.99,40.99,163000.0,32.5423,32.5503,32.5344,32.5344,163000.0
2011-11-03 14:05:00,41.0,41.08,40.99,41.0,61000.0,32.5423,32.6058,32.5344,32.5423,61000.0
2011-11-03 14:10:00,41.0,41.02,40.97,40.99,103400.0,32.5423,32.5582,32.5185,32.5344,103400.0
2011-11-03 14:15:00,41.0,41.01,40.96,41.0,69900.0,32.5423,32.5503,32.5106,32.5423,69900.0
2011-11-03 14:20:00,40.99,41.03,40.92,40.94,319400.0,32.5344,32.5661,32.4788,32.4947,319400.0
2011-11-03 14:25:00,40.94,40.99,40.94,40.98,37900.0,32.4947,32.5344,32.4947,32.5264,37900.0
2011-11-03 14:30:00,40.99,40.99,40.94,40.95,35100.0,32.5344,32.5344,32.4947,32.5026,35100.0
2011-11-03 14:35:00,40.95,40.95,40.8,40.82,59400.0,32.5026,32.5026,32.3836,32.3995,59400.0
2011-11-03 14:40:00,40.81,40.82,40.75,40.77,33700.0,32.3915,32.3995,32.3439,32.3598,33700.0
2011-11-03 14:45:00,40.77,40.94,40.76,40.92,78300.0,32.3598,32.4947,32.3518,32.4788,78300.0
2011-11-03 14:50:00,40.92,40.94,40.9,40.91,33900.0,32.4788,32.4947,32.463,32.4709,33900.0
2011-11-03 14:55:00,40.92,40.92,40.91,40.91,20300.0,32.4788,32.4788,32.4709,32.4709,20300.0
2011-11-03 15:00:00,40.91,41.02,40.91,41.01,95500.0,32.4709,32.5582,32.4709,32.5503,95500.0
2011-11-03 15:05:00,41.02,41.02,40.97,40.99,60900.0,32.5582,32.5582,32.5185,32.5344,60900.0
2011-11-03 15:10:00,40.99,41.01,40.87,40.89,68500.0,32.5344,32.5503,32.4391,32.455,68500.0
2011-11-03 15:15:00,40.89,40.96,40.79,40.96,106900.0,32.455,32.5106,32.3756,32.5106,106900.0
2011-11-03 15:20:00,40.96,40.98,40.95,40.98,87900.0,32.5106,32.5264,32.5026,32.5264,87900.0
2011-11-03 15:25:00,40.98,40.99,40.95,40.99,79900.0,32.5264,32.5344,32.5026,32.5344,79900.0
2011-11-03 15:30:00,40.98,41.01,40.93,40.93,110600.0,32.5264,32.5503,32.4868,32.4868,110600.0
2011-11-03 15:35:00,40.93,40.95,40.88,40.89,76300.0,32.4868,32.5026,32.4471,32.455,76300.0
2011-11-03 15:40:00,40.89,40.94,40.89,40.93,107400.0,32.455,32.4947,32.455,32.4868,107400.0
2011-11-03 15:45:00,40.92,40.92,40.82,40.85,114600.0,32.4788,32.4788,32.3995,32.4233,114600.0
2011-11-03 15:50:00,40.85,40.91,40.85,40.87,105900.0,32.4233,32.4709,32.4233,32.4391,105900.0
2011-11-03 15:55:00,40.88,40.95,40.86,40.88,271200.0,32.4471,32.5026,32.4312,32.4471,271200.0
2011-11-04 09:30:00,40.5,40.57,40.02,40.06,136700.0,32.1455,32.201,31.7645,31.7962,136700.0
2011-11-04 09:35:00,40.05,40.19,40.05,40.17,45500.0,31.7883,31.8994,31.7883,31.8835,45500.0
2011-11-04 09:40:00,40.18,40.5,40.14,40.5,72900.0,31.8915,32.1455,31.8597,32.1455,72900.0
2011-11-04 09:45:00,40.49,40.61,40.49,40.54,64200.0,32.1375,32.2328,32.1375,32.1772,64200.0
2011-11-04 09:50:00,40.54,40.63,40.54,40.63,91000.0,32.1772,32.2486,32.1772,32.2486,91000.0
2011-11-04 09:55:00,40.63,40.74,40.62,40.71,33400.0,32.2486,32.336,32.2407,32.3121,33400.0
2011-11-04 10:00:00,40.71,40.72,40.58,40.64,64100.0,32.3121,32.3201,32.209,32.2566,64100.0
2011-11-04 10:05:00,40.65,40.74,40.64,40.73,32000.0,32.2645,32.336,32.2566,32.328,32000.0
2011-11-04 10:10:00,40.74,40.75,40.55,40.56,51300.0,32.336,32.3439,32.1852,32.1931,51300.0
2011-11-04 10:15:00,40.56,40.63,40.49,40.51,96900.0,32.1931,32.2486,32.1375,32.1534,96900.0
2011-11-04 10:20:00,40.53,40.59,40.51,40.54,56100.0,32.1693,32.2169,32.1534,32.1772,56100.0
2011-11-04 10:25:00,40.54,40.56,40.49,40.52,53600.0,32.1772,32.1931,32.1375,32.1613,53600.0
2011-11-04 10:30:00,40.52,40.54,40.49,40.51,68600.0,32.1613,32.1772,32.1375,32.1534,68600.0
2011-11-04 10:35:00,40.51,40.52,40.49,40.51,83000.0,32.1534,32.1613,32.1375,32.1534,83000.0
2011-11-04 10:40:00,40.5,40.56,40.5,40.55,53400.0,32.1455,32.1931,32.1455,32.1852,53400.0
2011-11-04 10:45:00,40.55,40.56,40.5,40.52,35300.0,32.1852,32.1931,32.1455,32.1613,35300.0
2011-11-04 10:50:00,40.52,40.53,40.48,40.51,54400.0,32.1613,32.1693,32.1296,32.1534,54400.0
2011-11-04 10:55:00,40.51,40.52,40.46,40.48,66900.0,32.1534,32.1613,32.1137,32.1296,66900.0
2011-11-04 11:00:00,40.48,40.53,40.47,40.49,50200.0,32.1296,32.1693,32.1217,32.1375,50200.0
2011-11-04 11:05:00,40.5,40.5,40.48,40.5,49400.0,32.1455,32.1455,32.1296,32.1455,49400.0
2011-11-04 11:10:00,40.49,40.54,40.49,40.51,43800.0,32.1375,32.1772,32.1375,32.1534,43800.0
2011-11-04 11:15:00,40.51,40.51,40.46,40.48,36900.0,32.1534,32.1534,32.1137,32.1296,36900.0
2011-11-04 11:20:00,40.48,40.54,40.45,40.53,35400.0,32.1296,32.1772,32.1058,32.1693,35400.0
2011-11-04 11:25:00,40.53,40.61,40.51,40.58,33700.0,32.1693,32.2328,32.1534,32.209,33700.0
2011-11-04 11:30:00,40.57,40.6,40.53,40.6,20000.0,32.201,32.2248,32.1693,32.2248,20000.0
2011-11-04 11:35:00,40.6,40.67,40.54,40.67,29900.0,32.2248,32.2804,32.1772,32.2804,29900.0
2011-11-04 11:40:00,40.68,40.7,40.66,40.69,30000.0,32.2883,32.3042,32.2725,32.2963,30000.0
2011-11-04 11:45:00,40.7,40.77,40.68,40.76,60300.0,32.3042,32.3598,32.2883,32.3518,60300.0
2011-11-04 11:50:00,40.75,40.76,40.68,40.68,22900.0,32.3439,32.3518,32.2883,32.2883,22900.0
2011-11-04 11:55:00,40.69,40.77,40.67,40.74,20900.0,32.2963,32.3598,32.2804,32.336,20900.0
2011-11-04 12:00:00,40.73,40.78,40.72,40.72,23400.0,32.328,32.3677,32.3201,32.3201,23400.0
2011-11-04 12:05:00,40.72,40.72,40.65,40.68,19400.0,32.3201,32.3201,32.2645,32.2883,19400.0
2011-11-04 12:10:00,40.68,40.69,40.62,40.66,28900.0,32.2883,32.2963,32.2407,32.2725,28900.0
2011-11-04 12:15:00,40.66,40.67,40.59,40.59,14100.0,32.2725,32.2804,32.2169,32.2169,14100.0
2011-11-04 12:20:00,40.6,40.7,40.6,40.66,24500.0,32.2248,32.3042,32.2248,32.2725,24500.0
2011-11-04 12:25:00,40.65,40.67,40.62,40.63,14500.0,32.2645,32.2804,32.2407,32.2486,14500.0
2011-11-04 12:30:00,40.62,40.63,40.59,40.6,22400.0,32.2407,32.2486,32.2169,32.2248,22400.0
2011-11-04 12:35:00,40.6,40.66,40.59,40.66,21200.0,32.2248,32.2725,32.2169,32.2725,21200.0
2011-11-04 12:40:00,40.66,40.71,40.66,40.69,30400.0,32.2725,32.3121,32.2725,32.2963,30400.0
2011-11-04 12:45:00,40.68,40.7,40.67,40.69,20700.0,32.2883,32.3042,32.2804,32.2963,20700.0
2011-11-04 12:50:00,40.69,40.7,40.66,40.69,23900.0,32.2963,32.3042,32.2725,32.2963,23900.0
2011-11-04 12:55:00,40.68,40.7,40.68,40.68,8300.0,32.2883,32.3042,32.2883,32.2883,8300.0
2011-11-04 13:00:00,40.68,40.69,40.66,40.66,14800.0,32.2883,32.2963,32.2725,32.2725,14800.0
2011-11-04 13:05:00,40.65,40.7,40.65,40.67,17200.0,32.2645,32.3042,32.2645,32.2804,17200.0
2011-11-04 13:10:00,40.68,40.77,40.68,40.75,19700.0,32.2883,32.3598,32.2883,32.3439,19700.0
2011-11-04 13:15:00,40.75,40.76,40.73,40.76,18100.0,32.3439,32.3518,32.328,32.3518,18100.0
2011-11-04 13:20:00,40.75,40.76,40.7,40.74,18400.0,32.3439,32.3518,32.3042,32.336,18400.0
2011-11-04 13:25:00,40.74,40.76,40.71,40.73,18000.0,32.336,32.3518,32.3121,32.328,18000.0
2011-11-04 13:30:00,40.74,40.78,40.74,40.77,11600.0,32.336,32.3677,32.336,32.3598,11600.0
2011-11-04 13:35:00,40.78,40.8,40.69,40.69,30900.0,32.3677,32.3836,32.2963,32.2963,30900.0
2011-11-04 13:40:00,40.7,40.76,40.69,40.76,33700.0,32.3042,32.3518,32.2963,32.3518,33700.0
2011-11-04 13:45:00,40.75,40.8,40.74,40.75,43600.0,32.3439,32.3836,32.336,32.3439,43600.0
2011-11-04 13:50:00,40.75,40.76,40.68,40.69,40600.0,32.3439,32.3518,32.2883,32.2963,40600.0
2011-11-04 13:55:00,40.69,40.76,40.69,40.74,32400.0,32.2963,32.3518,32.2963,32.336,32400.0
2011-11-04 14:00:00,40.75,40.77,40.74,40.74,21400.0,32.3439,32.3598,32.336,32.336,21400.0
2011-11-04 14:05:00,40.74,40.77,40.68,40.7,64500.0,32.336,32.3598,32.2883,32.3042,64500.0
2011-11-04 14:10:00,40.7,40.72,40.67,40.71,32200.0,32.3042,32.3201,32.2804,32.3121,32200.0
2011-11-04 14:15:00,40.7,40.74,40.7,40.74,33700.0,32.3042,32.336,32.3042,32.336,33700.0
2011-11-04 14:20:00,40.74,40.83,40.71,40.8,41200.0,32.336,32.4074,32.3121,32.3836,41200.0
2011-11-04 14:25:00,40.8,40.81,40.76,40.76,19600.0,32.3836,32.3915,32.3518,32.3518,19600.0
2011-11-04 14:30:00,40.76,40.81,40.76,40.78,57900.0,32.3518,32.3915,32.3518,32.3677,57900.0
2011-11-04 14:35:00,40.78,40.79,40.72,40.74,36400.0,32.3677,32.3756,32.3201,32.336,36400.0
2011-11-04 14:40:00,40.74,40.77,40.73,40.73,25200.0,32.336,32.3598,32.328,32.328,25200.0
2011-11-04 14:45:00,40.74,40.86,40.73,40.85,72300.0,32.336,32.4312,32.328,32.4233,72300.0
2011-11-04 14:50:00,40.85,40.88,40.84,40.87,20800.0,32.4233,32.4471,32.4153,32.4391,20800.0
2011-11-04 14:55:00,40.88,40.91,40.87,40.9,23800.0,32.4471,32.4709,32.4391,32.463,23800.0
2011-11-04 15:00:00,40.89,40.9,40.86,40.87,22600.0,32.455,32.463,32.4312,32.4391,22600.0
2011-11-04 15:05:00,40.86,40.87,40.77,40.77,63900.0,32.4312,32.4391,32.3598,32.3598,63900.0
2011-11-04 15:10:00,40.78,40.83,40.74,40.79,31900.0,32.3677,32.4074,32.336,32.3756,31900.0
2011-11-04 15:15:00,40.8,40.85,40.79,40.82,26500.0,32.3836,32.4233,32.3756,32.3995,26500.0
2011-11-04 15:20:00,40.83,40.84,40.78,40.82,42000.0,32.4074,32.4153,32.3677,32.3995,42000.0
2011-11-04 15:25:00,40.83,40.84,40.8,40.82,31400.0,32.4074,32.4153,32.3836,32.3995,31400.0
2011-11-04 15:30:00,40.82,40.88,40.81,40.87,71200.0,32.3995,32.4471,32.3915,32.4391,71200.0
2011-11-04 15:35:00,40.87,40.88,40.8,40.82,53600.0,32.4391,32.4471,32.3836,32.3995,53600.0
2011-11-04 15:40:00,40.83,40.89,40.82,40.88,58900.0,32.4074,32.455,32.3995,32.4471,58900.0
2011-11-04 15:45:00,40.88,40.91,40.81,40.83,79300.0,32.4471,32.4709,32.3915,32.4074,79300.0
2011-11-04 15:50:00,40.82,40.83,40.73,40.78,105800.0,32.3995,32.4074,32.328,32.3677,105800.0
2011-11-04 15:55:00,40.78,40.87,40.72,40.85,160100.0,32.3677,32.4391,32.3201,32.4233,160100.0
2011-11-07 09:30:00,40.68,40.8,40.54,40.58,51000.0,32.2883,32.3836,32.1772,32.209,51000.0
2011-11-07 09:35:00,40.56,40.62,40.5,40.52,29600.0,32.1931,32.2407,32.1455,32.1613,29600.0
2011-11-07 09:40:00,40.52,40.55,40.48,40.5,36300.0,32.1613,32.1852,32.1296,32.1455,36300.0
2011-11-07 09:45:00,40.5,40.65,40.5,40.53,28300.0,32.1455,32.2645,32.1455,32.1693,28300.0
2011-11-07 09:50:00,40.54,40.61,40.53,40.6,24100.0,32.1772,32.2328,32.1693,32.2248,24100.0
2011-11-07 09:55:00,40.6,40.61,40.5,40.57,21700.0,32.2248,32.2328,32.1455,32.201,21700.0
2011-11-07 10:00:00,40.58,40.63,40.53,40.63,26800.0,32.209,32.2486,32.1693,32.2486,26800.0
2011-11-07 10:05:00,40.63,40.64,40.58,40.63,39700.0,32.2486,32.2566,32.209,32.2486,39700.0
2011-11-07 10:10:00,40.63,40.65,40.57,40.59,21300.0,32.2486,32.2645,32.201,32.2169,21300.0
2011-11-07 10:15:00,40.58,40.58,40.45,40.49,77500.0,32.209,32.209,32.1058,32.1375,77500.0
2011-11-07 10:20:00,40.5,40.52,40.47,40.47,30700.0,32.1455,32.1613,32.1217,32.1217,30700.0
2011-11-07 10:25:00,40.47,40.49,40.42,40.48,41500.0,32.1217,32.1375,32.082,32.1296,41500.0
2011-11-07 10:30:00,40.47,40.48,40.36,40.36,39000.0,32.1217,32.1296,32.0343,32.0343,39000.0
2011-11-07 10:35:00,40.36,40.36,40.26,40.28,70300.0,32.0343,32.0343,31.955,31.9708,70300.0
2011-11-07 10:40:00,40.27,40.33,40.25,40.33,32200.0,31.9629,32.0105,31.947,32.0105,32200.0
2011-11-07 10:45:00,40.33,40.35,40.25,40.27,21500.0,32.0105,32.0264,31.947,31.9629,21500.0
2011-11-07 10:50:00,40.27,40.27,40.2,40.22,36700.0,31.9629,31.9629,31.9074,31.9232,36700.0
2011-11-07 10:55:00,40.22,40.24,40.2,40.21,25000.0,31.9232,31.9391,31.9074,31.9153,25000.0
2011-11-07 11:00:00,40.21,40.34,40.2,40.34,39900.0,31.9153,32.0185,31.9074,32.0185,39900.0
2011-11-07 11:05:00,40.33,40.36,40.29,40.32,53500.0,32.0105,32.0343,31.9788,32.0026,53500.0
2011-11-07 11:10:00,40.31,40.35,40.27,40.28,42000.0,31.9947,32.0264,31.9629,31.9708,42000.0
2011-11-07 11:15:00,40.28,40.3,40.21,40.21,37700.0,31.9708,31.9867,31.9153,31.9153,37700.0
2011-11-07 11:20:00,40.22,40.22,40.15,40.18,39800.0,31.9232,31.9232,31.8677,31.8915,39800.0
2011-11-07 11:25:00,40.18,40.19,40.06,40.1,54400.0,31.8915,31.8994,31.7962,31.828,54400.0
2011-11-07 11:30:00,40.1,40.13,40.05,40.12,98400.0,31.828,31.8518,31.7883,31.8439,98400.0
2011-11-07 11:35:00,40.12,40.13,40.04,40.05,52100.0,31.8439,31.8518,31.7804,31.7883,52100.0
2011-11-07 11:40:00,40.05,40.07,39.99,40.02,113900.0,31.7883,31.8042,31.7407,31.7645,113900.0
2011-11-07 11:45:00,40.01,40.03,39.95,40.0,131500.0,31.7565,31.7724,31.7089,31.7486,131500.0
2011-11-07 11:50:00,39.99,40.01,39.96,39.98,44000.0,31.7407,31.7565,31.7169,31.7327,44000.0
2011-11-07 11:55:00,39.98,40.0,39.95,39.99,29600.0,31.7327,31.7486,31.7089,31.7407,29600.0
2011-11-07 12:00:00,39.99,40.02,39.96,39.98,60700.0,31.7407,31.7645,31.7169,31.7327,60700.0
2011-11-07 12:05:00,39.98,40.01,39.94,39.94,53700.0,31.7327,31.7565,31.701,31.701,53700.0
2011-11-07 12:10:00,39.94,39.98,39.91,39.94,56600.0,31.701,31.7327,31.6772,31.701,56600.0
2011-11-07 12:15:00,39.95,39.95,39.88,39.91,51700.0,31.7089,31.7089,31.6534,31.6772,51700.0
2011-11-07 12:20:00,39.91,40.0,39.9,40.0,25200.0,31.6772,31.7486,31.6692,31.7486,25200.0
2011-11-07 12:25:00,40.0,40.0,39.93,39.95,11100.0,31.7486,31.7486,31.693,31.7089,11100.0
2011-11-07 12:30:00,39.96,39.99,39.95,39.98,37700.0,31.7169,31.7407,31.7089,31.7327,37700.0
2011-11-07 12:35:00,39.97,39.99,39.97,39.97,12200.0,31.7248,31.7407,31.7248,31.7248,12200.0
2011-11-07 12:40:00,39.98,39.98,39.95,39.97,12000.0,31.7327,31.7327,31.7089,31.7248,12000.0
2011-11-07 12:45:00,39.96,39.97,39.94,39.95,32000.0,31.7169,31.7248,31.701,31.7089,32000.0
2011-11-07 12:50:00,39.96,40.0,39.95,40.0,22600.0,31.7169,31.7486,31.7089,31.7486,22600.0
2011-11-07 12:55:00,40.0,40.01,39.98,39.98,151400.0,31.7486,31.7565,31.7327,31.7327,151400.0
2011-11-07 13:00:00,39.97,40.02,39.97,40.02,11600.0,31.7248,31.7645,31.7248,31.7645,11600.0
2011-11-07 13:05:00,40.03,40.07,40.03,40.03,15600.0,31.7724,31.8042,31.7724,31.7724,15600.0
2011-11-07 13:10:00,40.04,40.05,40.03,40.04,29100.0,31.7804,31.7883,31.7724,31.7804,29100.0
2011-11-07 13:15:00,40.04,40.05,40.02,40.04,21600.0,31.7804,31.7883,31.7645,31.7804,21600.0
2011-11-07 13:20:00,40.03,40.03,40.0,40.0,15300.0,31.7724,31.7724,31.7486,31.7486,15300.0
2011-11-07 13:25:00,39.99,40.02,39.99,40.02,12700.0,31.7407,31.7645,31.7407,31.7645,12700.0
2011-11-07 13:30:00,40.02,40.03,39.99,40.0,16800.0,31.7645,31.7724,31.7407,31.7486,16800.0
2011-11-07 13:35:00,40.0,40.02,39.98,39.98,17400.0,31.7486,31.7645,31.7327,31.7327,17400.0
2011-11-07 13:40:00,39.98,40.0,39.98,39.99,7400.0,31.7327,31.7486,31.7327,31.7407,7400.0
2011-11-07 13:45:00,40.0,40.0,39.99,40.0,3800.0,31.7486,31.7486,31.7407,31.7486,3800.0
2011-11-07 13:50:00,40.0,40.01,39.99,40.01,22300.0,31.7486,31.7565,31.7407,31.7565,22300.0
2011-11-07 13:55:00,40.01,40.09,39.99,40.04,77100.0,31.7565,31.82,31.7407,31.7804,77100.0
2011-11-07 14:00:00,40.04,40.06,40.0,40.06,42800.0,31.7804,31.7962,31.7486,31.7962,42800.0
2011-11-07 14:05:00,40.06,40.07,40.0,40.01,32400.0,31.7962,31.8042,31.7486,31.7565,32400.0
2011-11-07 14:10:00,40.0,40.06,40.0,40.02,32900.0,31.7486,31.7962,31.7486,31.7645,32900.0
2011-11-07 14:15:00,40.02,40.05,40.0,40.02,36900.0,31.7645,31.7883,31.7486,31.7645,36900.0
2011-11-07 14:20:00,40.02,40.06,40.02,40.05,29400.0,31.7645,31.7962,31.7645,31.7883,29400.0
2011-11-07 14:25:00,40.04,40.08,40.04,40.04,61000.0,31.7804,31.8121,31.7804,31.7804,61000.0
2011-11-07 14:30:00,40.04,40.07,40.03,40.06,44000.0,31.7804,31.8042,31.7724,31.7962,44000.0
2011-11-07 14:35:00,40.06,40.11,40.04,40.1,25300.0,31.7962,31.8359,31.7804,31.828,25300.0
2011-11-07 14:40:00,40.11,40.11,40.05,40.08,36300.0,31.8359,31.8359,31.7883,31.8121,36300.0
2011-11-07 14:45:00,40.08,40.12,40.08,40.11,20300.0,31.8121,31.8439,31.8121,31.8359,20300.0
2011-11-07 14:50:00,40.1,40.17,40.08,40.16,99900.0,31.828,31.8835,31.8121,31.8756,99900.0
2011-11-07 14:55:00,40.16,40.18,40.13,40.14,75600.0,31.8756,31.8915,31.8518,31.8597,75600.0
2011-11-07 15:00:00,40.14,40.15,40.11,40.11,50600.0,31.8597,31.8677,31.8359,31.8359,50600.0
2011-11-07 15:05:00,40.11,40.19,40.11,40.19,31000.0,31.8359,31.8994,31.8359,31.8994,31000.0
2011-11-07 15:10:00,40.19,40.23,40.17,40.21,47100.0,31.8994,31.9312,31.8835,31.9153,47100.0
2011-11-07 15:15:00,40.21,40.22,40.18,40.18,38900.0,31.9153,31.9232,31.8915,31.8915,38900.0
2011-11-07 15:20:00,40.18,40.21,40.18,40.21,28400.0,31.8915,31.9153,31.8915,31.9153,28400.0
2011-11-07 15:25:00,40.21,40.21,40.16,40.17,35700.0,31.9153,31.9153,31.8756,31.8835,35700.0
2011-11-07 15:30:00,40.18,40.22,40.17,40.2,79000.0,31.8915,31.9232,31.8835,31.9074,79000.0
2011-11-07 15:35:00,40.21,40.28,40.2,40.27,62800.0,31.9153,31.9708,31.9074,31.9629,62800.0
2011-11-07 15:40:00,40.27,40.35,40.27,40.31,128800.0,31.9629,32.0264,31.9629,31.9947,128800.0
2011-11-07 15:45:00,40.31,40.35,40.27,40.3,131900.0,31.9947,32.0264,31.9629,31.9867,131900.0
2011-11-07 15:50:00,40.3,40.36,40.26,40.31,143000.0,31.9867,32.0343,31.955,31.9947,143000.0
2011-11-07 15:55:00,40.31,40.34,40.29,40.33,214600.0,31.9947,32.0185,31.9788,32.0105,214600.0
2011-11-08 09:30:00,40.37,40.37,40.16,40.27,70600.0,32.0423,32.0423,31.8756,31.9629,70600.0
2011-11-08 09:35:00,40.27,40.27,40.1,40.15,59400.0,31.9629,31.9629,31.828,31.8677,59400.0
2011-11-08 09:40:00,40.15,40.29,40.12,40.19,24100.0,31.8677,31.9788,31.8439,31.8994,24100.0
2011-11-08 09:45:00,40.19,40.21,40.11,40.14,20000.0,31.8994,31.9153,31.8359,31.8597,20000.0
2011-11-08 09:50:00,40.14,40.18,40.12,40.13,20200.0,31.8597,31.8915,31.8439,31.8518,20200.0
2011-11-08 09:55:00,40.13,40.21,40.12,40.2,37900.0,31.8518,31.9153,31.8439,31.9074,37900.0
2011-11-08 10:00:00,40.21,40.22,40.14,40.14,11700.0,31.9153,31.9232,31.8597,31.8597,11700.0
2011-11-08 10:05:00,40.14,40.28,40.14,40.24,20700.0,31.8597,31.9708,31.8597,31.9391,20700.0
2011-11-08 10:10:00,40.25,40.34,40.24,40.27,44400.0,31.947,32.0185,31.9391,31.9629,44400.0
2011-11-08 10:15:00,40.26,40.3,40.22,40.24,35400.0,31.955,31.9867,31.9232,31.9391,35400.0
2011-11-08 10:20:00,40.25,40.28,40.18,40.26,42100.0,31.947,31.9708,31.8915,31.955,42100.0
2011-11-08 10:25:00,40.25,40.27,40.2,40.26,46300.0,31.947,31.9629,31.9074,31.955,46300.0
2011-11-08 10:30:00,40.25,40.27,40.22,40.22,20200.0,31.947,31.9629,31.9232,31.9232,20200.0
2011-11-08 10:35:00,40.21,40.37,40.2,40.36,18100.0,31.9153,32.0423,31.9074,32.0343,18100.0
2011-11-08 10:40:00,40.37,40.39,40.32,40.32,29800.0,32.0423,32.0582,32.0026,32.0026,29800.0
2011-11-08 10:45:00,40.32,40.33,40.26,40.26,14700.0,32.0026,32.0105,31.955,31.955,14700.0
2011-11-08 10:50:00,40.26,40.3,40.23,40.3,29400.0,31.955,31.9867,31.9312,31.9867,29400.0
2011-11-08 10:55:00,40.3,40.33,40.23,40.25,29000.0,31.9867,32.0105,31.9312,31.947,29000.0
2011-11-08 11:00:00,40.25,40.28,40.22,40.24,19700.0,31.947,31.9708,31.9232,31.9391,19700.0
2011-11-08 11:05:00,40.23,40.25,40.15,40.15,17200.0,31.9312,31.947,31.8677,31.8677,17200.0
2011-11-08 11:10:00,40.15,40.2,40.13,40.13,21500.0,31.8677,31.9074,31.8518,31.8518,21500.0
2011-11-08 11:15:00,40.14,40.16,40.09,40.12,32200.0,31.8597,31.8756,31.82,31.8439,32200.0
2011-11-08 11:20:00,40.11,40.13,40.07,40.08,20300.0,31.8359,31.8518,31.8042,31.8121,20300.0
2011-11-08 11:25:00,40.08,40.09,40.06,40.09,18900.0,31.8121,31.82,31.7962,31.82,18900.0
2011-11-08 11:30:00,40.09,40.15,40.08,40.15,42900.0,31.82,31.8677,31.8121,31.8677,42900.0
2011-11-08 11:35:00,40.15,40.17,40.11,40.15,29000.0,31.8677,31.8835,31.8359,31.8677,29000.0
2011-11-08 11:40:00,40.16,40.25,40.14,40.23,12000.0,31.8756,31.947,31.8597,31.9312,12000.0
2011-11-08 11:45:00,40.23,40.31,40.23,40.29,26300.0,31.9312,31.9947,31.9312,31.9788,26300.0
2011-11-08 11:50:00,40.28,40.29,40.22,40.23,11200.0,31.9708,31.9788,31.9232,31.9312,11200.0
2011-11-08 11:55:00,40.22,40.25,40.18,40.25,17400.0,31.9232,31.947,31.8915,31.947,17400.0
2011-11-08 12:00:00,40.25,40.3,40.19,40.29,22700.0,31.947,31.9867,31.8994,31.9788,22700.0
2011-11-08 12:05:00,40.29,40.3,40.22,40.25,23300.0,31.9788,31.9867,31.9232,31.947,23300.0
2011-11-08 12:10:00,40.26,40.26,40.2,40.21,12200.0,31.955,31.955,31.9074,31.9153,12200.0
2011-11-08 12:15:00,40.21,40.26,40.21,40.25,6200.0,31.9153,31.955,31.9153,31.947,6200.0
2011-11-08 12:20:00,40.26,40.29,40.26,40.28,31200.0,31.955,31.9788,31.955,31.9708,31200.0
2011-11-08 12:25:00,40.28,40.31,40.28,40.3,29100.0,31.9708,31.9947,31.9708,31.9867,29100.0
2011-11-08 12:30:00,40.31,40.35,40.3,40.34,36300.0,31.9947,32.0264,31.9867,32.0185,36300.0
2011-11-08 12:35:00,40.34,40.42,40.34,40.37,32200.0,32.0185,32.082,32.0185,32.0423,32200.0
2011-11-08 12:40:00,40.35,40.37,40.34,40.35,7700.0,32.0264,32.0423,32.0185,32.0264,7700.0
2011-11-08 12:45:00,40.36,40.36,40.29,40.3,15800.0,32.0343,32.0343,31.9788,31.9867,15800.0
2011-11-08 12:50:00,40.3,40.3,40.24,40.28,14800.0,31.9867,31.9867,31.9391,31.9708,14800.0
2011-11-08 12:55:00,40.28,40.3,40.27,40.29,8300.0,31.9708,31.9867,31.9629,31.9788,8300.0
2011-11-08 13:00:00,40.3,40.32,40.27,40.32,17100.0,31.9867,32.0026,31.9629,32.0026,17100.0
2011-11-08 13:05:00,40.31,40.34,40.3,40.32,9600.0,31.9947,32.0185,31.9867,32.0026,9600.0
2011-11-08 13:10:00,40.32,40.32,40.27,40.27,8800.0,32.0026,32.0026,31.9629,31.9629,8800.0
2011-11-08 13:15:00,40.27,40.31,40.24,40.3,11100.0,31.9629,31.9947,31.9391,31.9867,11100.0
2011-11-08 13:20:00,40.3,40.33,40.26,40.33,10200.0,31.9867,32.0105,31.955,32.0105,10200.0
2011-11-08 13:25:00,40.33,40.37,40.32,40.32,13100.0,32.0105,32.0423,32.0026,32.0026,13100.0
2011-11-08 13:30:00,40.32,40.37,40.31,40.36,9700.0,32.0026,32.0423,31.9947,32.0343,9700.0
2011-11-08 13:35:00,40.35,40.42,40.35,40.41,10700.0,32.0264,32.082,32.0264,32.074,10700.0
2011-11-08 13:40:00,40.41,40.44,40.39,40.39,21600.0,32.074,32.0978,32.0582,32.0582,21600.0
2011-11-08 13:45:00,40.38,40.46,40.32,40.43,59900.0,32.0502,32.1137,32.0026,32.0899,59900.0
2011-11-08 13:50:00,40.42,40.45,40.36,40.38,32700.0,32.082,32.1058,32.0343,32.0502,32700.0
2011-11-08 13:55:00,40.38,40.43,40.35,40.35,20500.0,32.0502,32.0899,32.0264,32.0264,20500.0
2011-11-08 14:00:00,40.36,40.38,40.35,40.38,14700.0,32.0343,32.0502,32.0264,32.0502,14700.0
2011-11-08 14:05:00,40.38,40.39,40.27,40.34,20200.0,32.0502,32.0582,31.9629,32.0185,20200.0
2011-11-08 14:10:00,40.35,40.41,40.33,40.4,15500.0,32.0264,32.074,32.0105,32.0661,15500.0
2011-11-08 14:15:00,40.39,40.4,40.32,40.32,15100.0,32.0582,32.0661,32.0026,32.0026,15100.0
2011-11-08 14:20:00,40.32,40.37,40.3,40.37,41900.0,32.0026,32.0423,31.9867,32.0423,41900.0
2011-11-08 14:25:00,40.37,40.42,40.33,40.42,21400.0,32.0423,32.082,32.0105,32.082,21400.0
2011-11-08 14:30:00,40.43,40.47,40.4,40.44,20900.0,32.0899,32.1217,32.0661,32.0978,20900.0
2011-11-08 14:35:00,40.45,40.47,40.45,40.46,20400.0,32.1058,32.1217,32.1058,32.1137,20400.0
2011-11-08 14:40:00,40.46,40.48,40.42,40.45,19100.0,32.1137,32.1296,32.082,32.1058,19100.0
2011-11-08 14:45:00,40.44,40.46,40.42,40.43,11000.0,32.0978,32.1137,32.082,32.0899,11000.0
2011-11-08 14:50:00,40.42,40.47,40.42,40.43,19200.0,32.082,32.1217,32.082,32.0899,19200.0
2011-11-08 14:55:00,40.42,40.44,40.37,40.42,17100.0,32.082,32.0978,32.0423,32.082,17100.0
2011-11-08 15:00:00,40.42,40.43,40.36,40.36,18200.0,32.082,32.0899,32.0343,32.0343,18200.0
2011-11-08 15:05:00,40.37,40.39,40.34,40.38,25900.0,32.0423,32.0582,32.0185,32.0502,25900.0
2011-11-08 15:10:00,40.37,40.44,40.36,40.43,16600.0,32.0423,32.0978,32.0343,32.0899,16600.0
2011-11-08 15:15:00,40.44,40.47,40.4,40.42,51300.0,32.0978,32.1217,32.0661,32.082,51300.0
2011-11-08 15:20:00,40.42,40.48,40.41,40.48,21100.0,32.082,32.1296,32.074,32.1296,21100.0
2011-11-08 15:25:00,40.48,40.5,40.47,40.5,23600.0,32.1296,32.1455,32.1217,32.1455,23600.0
2011-11-08 15:30:00,40.51,40.55,40.5,40.52,71700.0,32.1534,32.1852,32.1455,32.1613,71700.0
2011-11-08 15:35:00,40.52,40.55,40.5,40.51,59600.0,32.1613,32.1852,32.1455,32.1534,59600.0
2011-11-08 15:40:00,40.51,40.53,40.49,40.5,80300.0,32.1534,32.1693,32.1375,32.1455,80300.0
2011-11-08 15:45:00,40.51,40.55,40.49,40.54,75300.0,32.1534,32.1852,32.1375,32.1772,75300.0
2011-11-08 15:50:00,40.55,40.56,40.52,40.56,93900.0,32.1852,32.1931,32.1613,32.1931,93900.0
2011-11-08 15:55:00,40.56,40.57,40.52,40.54,186900.0,32.1931,32.201,32.1613,32.1772,186900.0
2011-11-09 09:30:00,40.06,40.18,40.01,40.15,72600.0,31.7962,31.8915,31.7565,31.8677,72600.0
2011-11-09 09:35:00,40.16,40.21,40.08,40.16,58300.0,31.8756,31.9153,31.8121,31.8756,58300.0
2011-11-09 09:40:00,40.16,40.25,40.07,40.23,57100.0,31.8756,31.947,31.8042,31.9312,57100.0
2011-11-09 09:45:00,40.23,40.23,40.12,40.16,53100.0,31.9312,31.9312,31.8439,31.8756,53100.0
2011-11-09 09:50:00,40.18,40.18,40.03,40.03,25200.0,31.8915,31.8915,31.7724,31.7724,25200.0
2011-11-09 09:55:00,40.04,40.05,39.98,40.03,53800.0,31.7804,31.7883,31.7327,31.7724,53800.0
2011-11-09 10:00:00,40.02,40.11,39.99,40.07,94100.0,31.7645,31.8359,31.7407,31.8042,94100.0
2011-11-09 10:05:00,40.07,40.12,40.0,40.07,177400.0,31.8042,31.8439,31.7486,31.8042,177400.0
2011-11-09 10:10:00,40.08,40.17,40.07,40.13,109700.0,31.8121,31.8835,31.8042,31.8518,109700.0
2011-11-09 10:15:00,40.13,40.13,40.06,40.1,29400.0,31.8518,31.8518,31.7962,31.828,29400.0
2011-11-09 10:20:00,40.1,40.18,40.1,40.13,40700.0,31.828,31.8915,31.828,31.8518,40700.0
2011-11-09 10:25:00,40.13,40.14,39.97,39.97,119600.0,31.8518,31.8597,31.7248,31.7248,119600.0
2011-11-09 10:30:00,40.0,40.06,39.96,40.06,36500.0,31.7486,31.7962,31.7169,31.7962,36500.0
2011-11-09 10:35:00,40.06,40.07,40.01,40.06,70900.0,31.7962,31.8042,31.7565,31.7962,70900.0
2011-11-09 10:40:00,40.07,40.1,39.99,40.0,124500.0,31.8042,31.828,31.7407,31.7486,124500.0
2011-11-09 10:45:00,40.0,40.17,40.0,40.1,98500.0,31.7486,31.8835,31.7486,31.828,98500.0
2011-11-09 10:50:00,40.11,40.19,40.1,40.12,95500.0,31.8359,31.8994,31.828,31.8439,95500.0
2011-11-09 10:55:00,40.13,40.18,40.08,40.13,56600.0,31.8518,31.8915,31.8121,31.8518,56600.0
2011-11-09 11:00:00,40.13,40.19,40.11,40.18,39100.0,31.8518,31.8994,31.8359,31.8915,39100.0
2011-11-09 11:05:00,40.18,40.2,40.12,40.14,37200.0,31.8915,31.9074,31.8439,31.8597,37200.0
2011-11-09 11:10:00,40.14,40.14,40.08,40.08,32700.0,31.8597,31.8597,31.8121,31.8121,32700.0
2011-11-09 11:15:00,40.09,40.17,40.08,40.16,43600.0,31.82,31.8835,31.8121,31.8756,43600.0
2011-11-09 11:20:00,40.17,40.24,40.16,40.24,49100.0,31.8835,31.9391,31.8756,31.9391,49100.0
2011-11-09 11:25:00,40.23,40.24,40.2,40.23,43100.0,31.9312,31.9391,31.9074,31.9312,43100.0
2011-11-09 11:30:00,40.22,40.23,40.16,40.16,26200.0,31.9232,31.9312,31.8756,31.8756,26200.0
2011-11-09 11:35:00,40.16,40.24,40.16,40.24,48100.0,31.8756,31.9391,31.8756,31.9391,48100.0
2011-11-09 11:40:00,40.24,40.24,40.19,40.23,24500.0,31.9391,31.9391,31.8994,31.9312,24500.0
2011-11-09 11:45:00,40.23,40.32,40.22,40.32,29500.0,31.9312,32.0026,31.9232,32.0026,29500.0
2011-11-09 11:50:00,40.32,40.34,40.28,40.3,39200.0,32.0026,32.0185,31.9708,31.9867,39200.0
2011-11-09 11:55:00,40.29,40.31,40.24,40.25,43300.0,31.9788,31.9947,31.9391,31.947,43300.0
2011-11-09 12:00:00,40.25,40.26,40.2,40.21,30800.0,31.947,31.955,31.9074,31.9153,30800.0
2011-11-09 12:05:00,40.21,40.23,40.2,40.23,13900.0,31.9153,31.9312,31.9074,31.9312,13900.0
2011-11-09 12:10:00,40.23,40.27,40.23,40.26,12800.0,31.9312,31.9629,31.9312,31.955,12800.0
2011-11-09 12:15:00,40.25,40.28,40.23,40.23,19100.0,31.947,31.9708,31.9312,31.9312,19100.0
2011-11-09 12:20:00,40.23,40.23,40.19,40.2,34300.0,31.9312,31.9312,31.8994,31.9074,34300.0
2011-11-09 12:25:00,40.19,40.23,40.19,40.21,37100.0,31.8994,31.9312,31.8994,31.9153,37100.0
2011-11-09 12:30:00,40.21,40.22,40.18,40.2,27800.0,31.9153,31.9232,31.8915,31.9074,27800.0
2011-11-09 12:35:00,40.2,40.23,40.19,40.21,28400.0,31.9074,31.9312,31.8994,31.9153,28400.0
2011-11-09 12:40:00,40.2,40.22,40.18,40.2,15200.0,31.9074,31.9232,31.8915,31.9074,15200.0
2011-11-09 12:45:00,40.2,40.22,40.19,40.21,14600.0,31.9074,31.9232,31.8994,31.9153,14600.0
2011-11-09 12:50:00,40.21,40.24,40.21,40.23,17800.0,31.9153,31.9391,31.9153,31.9312,17800.0
2011-11-09 12:55:00,40.23,40.28,40.23,40.26,37900.0,31.9312,31.9708,31.9312,31.955,37900.0
2011-11-09 13:00:00,40.25,40.29,40.24,40.25,30000.0,31.947,31.9788,31.9391,31.947,30000.0
2011-11-09 13:05:00,40.25,40.3,40.25,40.28,24000.0,31.947,31.9867,31.947,31.9708,24000.0
2011-11-09 13:10:00,40.28,40.28,40.24,40.24,25500.0,31.9708,31.9708,31.9391,31.9391,25500.0
2011-11-09 13:15:00,40.25,40.25,40.14,40.15,52000.0,31.947,31.947,31.8597,31.8677,52000.0
2011-11-09 13:20:00,40.15,40.17,40.1,40.12,19300.0,31.8677,31.8835,31.828,31.8439,19300.0
2011-11-09 13:25:00,40.11,40.17,40.11,40.16,16200.0,31.8359,31.8835,31.8359,31.8756,16200.0
2011-11-09 13:30:00,40.16,40.16,40.12,40.15,30800.0,31.8756,31.8756,31.8439,31.8677,30800.0
2011-11-09 13:35:00,40.13,40.15,40.12,40.13,10800.0,31.8518,31.8677,31.8439,31.8518,10800.0
2011-11-09 13:40:00,40.13,40.19,40.1,40.17,35200.0,31.8518,31.8994,31.828,31.8835,35200.0
2011-11-09 13:45:00,40.18,40.18,40.14,40.15,20500.0,31.8915,31.8915,31.8597,31.8677,20500.0
2011-11-09 13:50:00,40.15,40.15,40.1,40.11,21300.0,31.8677,31.8677,31.828,31.8359,21300.0
2011-11-09 13:55:00,40.09,40.09,40.02,40.04,31300.0,31.82,31.82,31.7645,31.7804,31300.0
2011-11-09 14:00:00,40.04,40.05,40.01,40.01,59200.0,31.7804,31.7883,31.7565,31.7565,59200.0
2011-11-09 14:05:00,40.01,40.04,39.97,40.02,76300.0,31.7565,31.7804,31.7248,31.7645,76300.0
2011-11-09 14:10:00,40.02,40.13,40.01,40.09,98800.0,31.7645,31.8518,31.7565,31.82,98800.0
2011-11-09 14:15:00,40.09,40.1,39.99,40.05,43900.0,31.82,31.828,31.7407,31.7883,43900.0
2011-11-09 14:20:00,40.04,40.05,39.98,40.0,65300.0,31.7804,31.7883,31.7327,31.7486,65300.0
2011-11-09 14:25:00,40.0,40.01,39.96,39.99,101000.0,31.7486,31.7565,31.7169,31.7407,101000.0
2011-11-09 14:30:00,39.99,40.05,39.96,40.04,88300.0,31.7407,31.7883,31.7169,31.7804,88300.0
2011-11-09 14:35:00,40.05,40.06,40.0,40.02,23700.0,31.7883,31.7962,31.7486,31.7645,23700.0
2011-11-09 14:40:00,40.02,40.09,39.99,40.07,61800.0,31.7645,31.82,31.7407,31.8042,61800.0
2011-11-09 14:45:00,40.06,40.07,40.02,40.02,33400.0,31.7962,31.8042,31.7645,31.7645,33400.0
2011-11-09 14:50:00,40.02,40.08,40.0,40.05,53700.0,31.7645,31.8121,31.7486,31.7883,53700.0
2011-11-09 14:55:00,40.05,40.08,40.0,40.0,42000.0,31.7883,31.8121,31.7486,31.7486,42000.0
2011-11-09 15:00:00,40.0,40.11,40.0,40.09,75100.0,31.7486,31.8359,31.7486,31.82,75100.0
2011-11-09 15:05:00,40.09,40.15,40.08,40.12,45800.0,31.82,31.8677,31.8121,31.8439,45800.0
2011-11-09 15:10:00,40.13,40.14,40.06,40.06,42800.0,31.8518,31.8597,31.7962,31.7962,42800.0
2011-11-09 15:15:00,40.06,40.14,40.04,40.1,48800.0,31.7962,31.8597,31.7804,31.828,48800.0
2011-11-09 15:20:00,40.11,40.16,40.1,40.11,70900.0,31.8359,31.8756,31.828,31.8359,70900.0
2011-11-09 15:25:00,40.11,40.14,40.09,40.12,42600.0,31.8359,31.8597,31.82,31.8439,42600.0
2011-11-09 15:30:00,40.12,40.13,40.04,40.07,85400.0,31.8439,31.8518,31.7804,31.8042,85400.0
2011-11-09 15:35:00,40.07,40.1,40.01,40.01,58500.0,31.8042,31.828,31.7565,31.7565,58500.0
2011-11-09 15:40:00,40.01,40.06,39.99,40.01,119200.0,31.7565,31.7962,31.7407,31.7565,119200.0
2011-11-09 15:45:00,40.0,40.08,39.97,40.02,180400.0,31.7486,31.8121,31.7248,31.7645,180400.0
2011-11-09 15:50:00,40.02,40.06,39.98,40.01,163900.0,31.7645,31.7962,31.7327,31.7565,163900.0
2011-11-09 15:55:00,40.01,40.11,40.0,40.03,256800.0,31.7565,31.8359,31.7486,31.7724,256800.0
2011-11-10 09:30:00,40.12,40.23,39.99,40.02,139600.0,31.8439,31.9312,31.7407,31.7645,139600.0
2011-11-10 09:35:00,40.04,40.05,39.98,40.03,15400.0,31.7804,31.7883,31.7327,31.7724,15400.0
2011-11-10 09:40:00,40.03,40.22,40.03,40.2,84700.0,31.7724,31.9232,31.7724,31.9074,84700.0
2011-11-10 09:45:00,40.2,40.27,40.05,40.16,129600.0,31.9074,31.9629,31.7883,31.8756,129600.0
2011-11-10 09:50:00,40.16,40.23,40.16,40.23,36500.0,31.8756,31.9312,31.8756,31.9312,36500.0
2011-11-10 09:55:00,40.23,40.24,40.18,40.24,14600.0,31.9312,31.9391,31.8915,31.9391,14600.0
2011-11-10 10:00:00,40.25,40.27,40.2,40.2,39400.0,31.947,31.9629,31.9074,31.9074,39400.0
2011-11-10 10:05:00,40.2,40.22,40.14,40.14,33800.0,31.9074,31.9232,31.8597,31.8597,33800.0
2011-11-10 10:10:00,40.13,40.16,40.07,40.1,52100.0,31.8518,31.8756,31.8042,31.828,52100.0
2011-11-10 10:15:00,40.1,40.18,40.08,40.14,48200.0,31.828,31.8915,31.8121,31.8597,48200.0
2011-11-10 10:20:00,40.14,40.18,40.08,40.1,42700.0,31.8597,31.8915,31.8121,31.828,42700.0
2011-11-10 10:25:00,40.1,40.13,40.06,40.09,31100.0,31.828,31.8518,31.7962,31.82,31100.0
2011-11-10 10:30:00,40.09,40.12,40.01,40.1,84100.0,31.82,31.8439,31.7565,31.828,84100.0
2011-11-10 10:35:00,40.09,40.09,40.01,40.03,20100.0,31.82,31.82,31.7565,31.7724,20100.0
2011-11-10 10:40:00,40.03,40.06,39.99,40.0,59400.0,31.7724,31.7962,31.7407,31.7486,59400.0
2011-11-10 10:45:00,40.0,40.1,40.0,40.04,35400.0,31.7486,31.828,31.7486,31.7804,35400.0
2011-11-10 10:50:00,40.05,40.1,39.99,40.01,93800.0,31.7883,31.828,31.7407,31.7565,93800.0
2011-11-10 10:55:00,40.01,40.04,39.99,40.03,66900.0,31.7565,31.7804,31.7407,31.7724,66900.0
2011-11-10 11:00:00,40.02,40.05,39.97,40.02,80200.0,31.7645,31.7883,31.7248,31.7645,80200.0
2011-11-10 11:05:00,40.01,40.01,39.93,40.01,64900.0,31.7565,31.7565,31.693,31.7565,64900.0
2011-11-10 11:10:00,40.01,40.04,39.95,39.98,82100.0,31.7565,31.7804,31.7089,31.7327,82100.0
2011-11-10 11:15:00,39.98,40.04,39.96,39.98,81000.0,31.7327,31.7804,31.7169,31.7327,81000.0
2011-11-10 11:20:00,39.98,39.98,39.93,39.97,76800.0,31.7327,31.7327,31.693,31.7248,76800.0
2011-11-10 11:25:00,39.97,39.99,39.94,39.96,40100.0,31.7248,31.7407,31.701,31.7169,40100.0
2011-11-10 11:30:00,39.97,40.02,39.95,40.0,56500.0,31.7248,31.7645,31.7089,31.7486,56500.0
2011-11-10 11:35:00,40.0,40.03,39.97,40.01,55300.0,31.7486,31.7724,31.7248,31.7565,55300.0
2011-11-10 11:40:00,40.0,40.05,39.99,40.05,33500.0,31.7486,31.7883,31.7407,31.7883,33500.0
2011-11-10 11:45:00,40.05,40.05,39.99,40.0,44100.0,31.7883,31.7883,31.7407,31.7486,44100.0
2011-11-10 11:50:00,40.0,40.04,39.98,40.0,35500.0,31.7486,31.7804,31.7327,31.7486,35500.0
2011-11-10 11:55:00,40.0,40.07,40.0,40.05,31000.0,31.7486,31.8042,31.7486,31.7883,31000.0
2011-11-10 12:00:00,40.04,40.07,40.02,40.02,25500.0,31.7804,31.8042,31.7645,31.7645,25500.0
2011-11-10 12:05:00,40.03,40.05,40.01,40.04,20400.0,31.7724,31.7883,31.7565,31.7804,20400.0
2011-11-10 12:10:00,40.04,40.05,39.99,40.02,28800.0,31.7804,31.7883,31.7407,31.7645,28800.0
2011-11-10 12:15:00,40.02,40.06,39.99,40.01,29700.0,31.7645,31.7962,31.7407,31.7565,29700.0
2011-11-10 12:20:00,40.02,40.06,40.01,40.04,14100.0,31.7645,31.7962,31.7565,31.7804,14100.0
2011-11-10 12:25:00,40.04,40.04,40.01,40.01,6400.0,31.7804,31.7804,31.7565,31.7565,6400.0
2011-11-10 12:30:00,40.01,40.03,39.99,40.0,13400.0,31.7565,31.7724,31.7407,31.7486,13400.0
2011-11-10 12:35:00,40.0,40.02,40.0,40.02,18500.0,31.7486,31.7645,31.7486,31.7645,18500.0
2011-11-10 12:40:00,40.03,40.07,40.03,40.04,39900.0,31.7724,31.8042,31.7724,31.7804,39900.0
2011-11-10 12:45:00,40.05,40.09,40.04,40.09,13500.0,31.7883,31.82,31.7804,31.82,13500.0
2011-11-10 12:50:00,40.09,40.12,40.08,40.08,15900.0,31.82,31.8439,31.8121,31.8121,15900.0
2011-11-10 12:55:00,40.08,40.14,40.07,40.13,15800.0,31.8121,31.8597,31.8042,31.8518,15800.0
2011-11-10 13:00:00,40.12,40.16,40.12,40.15,26100.0,31.8439,31.8756,31.8439,31.8677,26100.0
2011-11-10 13:05:00,40.15,40.16,40.14,40.15,15200.0,31.8677,31.8756,31.8597,31.8677,15200.0
2011-11-10 13:10:00,40.15,40.19,40.13,40.15,46400.0,31.8677,31.8994,31.8518,31.8677,46400.0
2011-11-10 13:15:00,40.16,40.21,40.16,40.16,11600.0,31.8756,31.9153,31.8756,31.8756,11600.0
2011-11-10 13:20:00,40.16,40.18,40.15,40.18,7600.0,31.8756,31.8915,31.8677,31.8915,7600.0
2011-11-10 13:25:00,40.18,40.2,40.16,40.17,13100.0,31.8915,31.9074,31.8756,31.8835,13100.0
2011-11-10 13:30:00,40.17,40.21,40.17,40.18,15200.0,31.8835,31.9153,31.8835,31.8915,15200.0
2011-11-10 13:35:00,40.18,40.18,40.12,40.12,17900.0,31.8915,31.8915,31.8439,31.8439,17900.0
2011-11-10 13:40:00,40.12,40.17,40.09,40.09,23800.0,31.8439,31.8835,31.82,31.82,23800.0
2011-11-10 13:45:00,40.09,40.15,40.08,40.13,21900.0,31.82,31.8677,31.8121,31.8518,21900.0
2011-11-10 13:50:00,40.13,40.14,40.1,40.11,40000.0,31.8518,31.8597,31.828,31.8359,40000.0
2011-11-10 13:55:00,40.12,40.12,40.1,40.11,12500.0,31.8439,31.8439,31.828,31.8359,12500.0
2011-11-10 14:00:00,40.12,40.13,40.01,40.01,50100.0,31.8439,31.8518,31.7565,31.7565,50100.0
2011-11-10 14:05:00,40.01,40.02,39.99,40.01,41200.0,31.7565,31.7645,31.7407,31.7565,41200.0
2011-11-10 14:10:00,40.01,40.04,40.0,40.03,15500.0,31.7565,31.7804,31.7486,31.7724,15500.0
2011-11-10 14:15:00,40.03,40.08,40.01,40.06,16700.0,31.7724,31.8121,31.7565,31.7962,16700.0
2011-11-10 14:20:00,40.05,40.07,40.0,40.07,30000.0,31.7883,31.8042,31.7486,31.8042,30000.0
2011-11-10 14:25:00,40.07,40.07,40.0,40.02,25500.0,31.8042,31.8042,31.7486,31.7645,25500.0
2011-11-10 14:30:00,40.02,40.07,40.01,40.06,16900.0,31.7645,31.8042,31.7565,31.7962,16900.0
2011-11-10 14:35:00,40.05,40.05,40.01,40.04,11000.0,31.7883,31.7883,31.7565,31.7804,11000.0
2011-11-10 14:40:00,40.03,40.09,40.03,40.07,14600.0,31.7724,31.82,31.7724,31.8042,14600.0
2011-11-10 14:45:00,40.06,40.07,40.02,40.02,11500.0,31.7962,31.8042,31.7645,31.7645,11500.0
2011-11-10 14:50:00,40.02,40.03,40.0,40.0,14600.0,31.7645,31.7724,31.7486,31.7486,14600.0
2011-11-10 14:55:00,40.0,40.01,39.98,39.99,28300.0,31.7486,31.7565,31.7327,31.7407,28300.0
2011-11-10 15:00:00,39.99,40.04,39.99,40.04,37400.0,31.7407,31.7804,31.7407,31.7804,37400.0
2011-11-10 15:05:00,40.04,40.06,40.0,40.0,25100.0,31.7804,31.7962,31.7486,31.7486,25100.0
2011-11-10 15:10:00,40.01,40.06,40.0,40.02,12100.0,31.7565,31.7962,31.7486,31.7645,12100.0
2011-11-10 15:15:00,40.02,40.04,40.0,40.01,18400.0,31.7645,31.7804,31.7486,31.7565,18400.0
2011-11-10 15:20:00,40.0,40.05,40.0,40.03,29700.0,31.7486,31.7883,31.7486,31.7724,29700.0
2011-11-10 15:25:00,40.02,40.1,40.01,40.02,40700.0,31.7645,31.828,31.7565,31.7645,40700.0
2011-11-10 15:30:00,40.02,40.06,39.99,40.0,34400.0,31.7645,31.7962,31.7407,31.7486,34400.0
2011-11-10 15:35:00,40.0,40.05,39.98,40.03,86100.0,31.7486,31.7883,31.7327,31.7724,86100.0
2011-11-10 15:40:00,40.04,40.07,40.0,40.04,57100.0,31.7804,31.8042,31.7486,31.7804,57100.0
2011-11-10 15:45:00,40.03,40.1,40.02,40.09,62100.0,31.7724,31.828,31.7645,31.82,62100.0
2011-11-10 15:50:00,40.08,40.16,40.06,40.12,107700.0,31.8121,31.8756,31.7962,31.8439,107700.0
2011-11-10 15:55:00,40.13,40.13,40.07,40.09,145000.0,31.8518,31.8518,31.8042,31.82,145000.0
2011-11-11 09:30:00,40.25,40.4,40.21,40.34,44400.0,31.947,32.0661,31.9153,32.0185,44400.0
2011-11-11 09:35:00,40.35,40.51,40.35,40.49,11000.0,32.0264,32.1534,32.0264,32.1375,11000.0
2011-11-11 09:40:00,40.51,40.53,40.45,40.47,17300.0,32.1534,32.1693,32.1058,32.1217,17300.0
2011-11-11 09:45:00,40.49,40.55,40.48,40.51,26000.0,32.1375,32.1852,32.1296,32.1534,26000.0
2011-11-11 09:50:00,40.51,40.53,40.42,40.45,22400.0,32.1534,32.1693,32.082,32.1058,22400.0
2011-11-11 09:55:00,40.46,40.52,40.43,40.47,11700.0,32.1137,32.1613,32.0899,32.1217,11700.0
2011-11-11 10:00:00,40.46,40.51,40.42,40.46,21400.0,32.1137,32.1534,32.082,32.1137,21400.0
2011-11-11 10:05:00,40.45,40.48,40.42,40.42,12200.0,32.1058,32.1296,32.082,32.082,12200.0
2011-11-11 10:10:00,40.43,40.43,40.35,40.38,67600.0,32.0899,32.0899,32.0264,32.0502,67600.0
2011-11-11 10:15:00,40.39,40.41,40.35,40.37,15900.0,32.0582,32.074,32.0264,32.0423,15900.0
2011-11-11 10:20:00,40.36,40.41,40.36,40.4,29100.0,32.0343,32.074,32.0343,32.0661,29100.0
2011-11-11 10:25:00,40.4,40.42,40.39,40.4,40800.0,32.0661,32.082,32.0582,32.0661,40800.0
2011-11-11 10:30:00,40.4,40.42,40.39,40.4,31600.0,32.0661,32.082,32.0582,32.0661,31600.0
2011-11-11 10:35:00,40.4,40.44,40.39,40.4,45100.0,32.0661,32.0978,32.0582,32.0661,45100.0
2011-11-11 10:40:00,40.4,40.4,40.37,40.4,24600.0,32.0661,32.0661,32.0423,32.0661,24600.0
2011-11-11 10:45:00,40.4,40.4,40.34,40.38,36300.0,32.0661,32.0661,32.0185,32.0502,36300.0
2011-11-11 10:50:00,40.38,40.42,40.38,40.41,9900.0,32.0502,32.082,32.0502,32.074,9900.0
2011-11-11 10:55:00,40.41,40.44,40.41,40.44,8500.0,32.074,32.0978,32.074,32.0978,8500.0
2011-11-11 11:00:00,40.44,40.5,40.44,40.48,14900.0,32.0978,32.1455,32.0978,32.1296,14900.0
2011-11-11 11:05:00,40.47,40.48,40.44,40.44,9000.0,32.1217,32.1296,32.0978,32.0978,9000.0
2011-11-11 11:10:00,40.45,40.49,40.44,40.48,8700.0,32.1058,32.1375,32.0978,32.1296,8700.0
2011-11-11 11:15:00,40.48,40.51,40.45,40.46,25200.0,32.1296,32.1534,32.1058,32.1137,25200.0
2011-11-11 11:20:00,40.47,40.47,40.42,40.42,14800.0,32.1217,32.1217,32.082,32.082,14800.0
2011-11-11 11:25:00,40.41,40.41,40.37,40.39,15800.0,32.074,32.074,32.0423,32.0582,15800.0
2011-11-11 11:30:00,40.39,40.41,40.32,40.33,19600.0,32.0582,32.074,32.0026,32.0105,19600.0
2011-11-11 11:35:00,40.33,40.37,40.33,40.37,7700.0,32.0105,32.0423,32.0105,32.0423,7700.0
2011-11-11 11:40:00,40.37,40.39,40.36,40.39,7100.0,32.0423,32.0582,32.0343,32.0582,7100.0
2011-11-11 11:45:00,40.39,40.39,40.37,40.39,8200.0,32.0582,32.0582,32.0423,32.0582,8200.0
2011-11-11 11:50:00,40.39,40.4,40.39,40.4,6000.0,32.0582,32.0661,32.0582,32.0661,6000.0
2011-11-11 11:55:00,40.38,40.39,40.33,40.34,11200.0,32.0502,32.0582,32.0105,32.0185,11200.0
2011-11-11 12:00:00,40.35,40.36,40.34,40.35,25000.0,32.0264,32.0343,32.0185,32.0264,25000.0
2011-11-11 12:05:00,40.35,40.37,40.34,40.36,16300.0,32.0264,32.0423,32.0185,32.0343,16300.0
2011-11-11 12:10:00,40.35,40.36,40.34,40.34,13400.0,32.0264,32.0343,32.0185,32.0185,13400.0
2011-11-11 12:15:00,40.34,40.35,40.32,40.35,11500.0,32.0185,32.0264,32.0026,32.0264,11500.0
2011-11-11 12:20:00,40.35,40.35,40.33,40.35,18000.0,32.0264,32.0264,32.0105,32.0264,18000.0
2011-11-11 12:25:00,40.35,40.36,40.34,40.35,11600.0,32.0264,32.0343,32.0185,32.0264,11600.0
2011-11-11 12:30:00,40.35,40.36,40.34,40.34,9700.0,32.0264,32.0343,32.0185,32.0185,9700.0
2011-11-11 12:35:00,40.35,40.35,40.34,40.35,4900.0,32.0264,32.0264,32.0185,32.0264,4900.0
2011-11-11 12:40:00,40.35,40.35,40.34,40.34,4000.0,32.0264,32.0264,32.0185,32.0185,4000.0
2011-11-11 12:45:00,40.35,40.35,40.33,40.34,7700.0,32.0264,32.0264,32.0105,32.0185,7700.0
2011-11-11 12:50:00,40.34,40.35,40.33,40.34,6900.0,32.0185,32.0264,32.0105,32.0185,6900.0
2011-11-11 12:55:00,40.34,40.35,40.32,40.33,10700.0,32.0185,32.0264,32.0026,32.0105,10700.0
2011-11-11 13:00:00,40.34,40.35,40.33,40.35,4100.0,32.0185,32.0264,32.0105,32.0264,4100.0
2011-11-11 13:05:00,40.35,40.35,40.34,40.35,16900.0,32.0264,32.0264,32.0185,32.0264,16900.0
2011-11-11 13:10:00,40.35,40.35,40.33,40.34,13500.0,32.0264,32.0264,32.0105,32.0185,13500.0
2011-11-11 13:15:00,40.34,40.35,40.34,40.34,4200.0,32.0185,32.0264,32.0185,32.0185,4200.0
2011-11-11 13:20:00,40.35,40.35,40.34,40.34,3200.0,32.0264,32.0264,32.0185,32.0185,3200.0
2011-11-11 13:25:00,40.35,40.35,40.33,40.34,8900.0,32.0264,32.0264,32.0105,32.0185,8900.0
2011-11-11 13:30:00,40.34,40.34,40.3,40.3,33500.0,32.0185,32.0185,31.9867,31.9867,33500.0
2011-11-11 13:35:00,40.31,40.33,40.3,40.31,4300.0,31.9947,32.0105,31.9867,31.9947,4300.0
2011-11-11 13:40:00,40.32,40.33,40.31,40.31,6500.0,32.0026,32.0105,31.9947,31.9947,6500.0
2011-11-11 13:45:00,40.31,40.32,40.31,40.32,2200.0,31.9947,32.0026,31.9947,32.0026,2200.0
2011-11-11 13:50:00,40.31,40.32,40.31,40.32,3700.0,31.9947,32.0026,31.9947,32.0026,3700.0
2011-11-11 13:55:00,40.32,40.34,40.31,40.34,11000.0,32.0026,32.0185,31.9947,32.0185,11000.0
2011-11-11 14:00:00,40.34,40.35,40.34,40.35,9300.0,32.0185,32.0264,32.0185,32.0264,9300.0
2011-11-11 14:05:00,40.34,40.35,40.34,40.35,5700.0,32.0185,32.0264,32.0185,32.0264,5700.0
2011-11-11 14:10:00,40.35,40.37,40.34,40.36,20900.0,32.0264,32.0423,32.0185,32.0343,20900.0
2011-11-11 14:15:00,40.36,40.37,40.35,40.35,9000.0,32.0343,32.0423,32.0264,32.0264,9000.0
2011-11-11 14:20:00,40.36,40.36,40.34,40.34,2500.0,32.0343,32.0343,32.0185,32.0185,2500.0
2011-11-11 14:25:00,40.34,40.35,40.33,40.34,6300.0,32.0185,32.0264,32.0105,32.0185,6300.0
2011-11-11 14:30:00,40.35,40.36,40.34,40.35,18200.0,32.0264,32.0343,32.0185,32.0264,18200.0
2011-11-11 14:35:00,40.35,40.35,40.33,40.33,10500.0,32.0264,32.0264,32.0105,32.0105,10500.0
2011-11-11 14:40:00,40.33,40.35,40.33,40.34,12600.0,32.0105,32.0264,32.0105,32.0185,12600.0
2011-11-11 14:45:00,40.35,40.35,40.34,40.34,22200.0,32.0264,32.0264,32.0185,32.0185,22200.0
2011-11-11 14:50:00,40.34,40.35,40.34,40.34,12300.0,32.0185,32.0264,32.0185,32.0185,12300.0
2011-11-11 14:55:00,40.34,40.35,40.32,40.34,23200.0,32.0185,32.0264,32.0026,32.0185,23200.0
2011-11-11 15:00:00,40.33,40.34,40.32,40.33,18600.0,32.0105,32.0185,32.0026,32.0105,18600.0
2011-11-11 15:05:00,40.33,40.33,40.29,40.3,28400.0,32.0105,32.0105,31.9788,31.9867,28400.0
2011-11-11 15:10:00,40.3,40.3,40.28,40.29,15300.0,31.9867,31.9867,31.9708,31.9788,15300.0
2011-11-11 15:15:00,40.29,40.31,40.29,40.3,20400.0,31.9788,31.9947,31.9788,31.9867,20400.0
2011-11-11 15:20:00,40.3,40.3,40.29,40.29,10400.0,31.9867,31.9867,31.9788,31.9788,10400.0
2011-11-11 15:25:00,40.28,40.29,40.24,40.27,28500.0,31.9708,31.9788,31.9391,31.9629,28500.0
2011-11-11 15:30:00,40.28,40.29,40.25,40.26,20700.0,31.9708,31.9788,31.947,31.955,20700.0
2011-11-11 15:35:00,40.26,40.28,40.23,40.28,18600.0,31.955,31.9708,31.9312,31.9708,18600.0
2011-11-11 15:40:00,40.27,40.29,40.26,40.28,36700.0,31.9629,31.9788,31.955,31.9708,36700.0
2011-11-11 15:45:00,40.27,40.31,40.26,40.31,31800.0,31.9629,31.9947,31.955,31.9947,31800.0
2011-11-11 15:50:00,40.31,40.37,40.3,40.36,61400.0,31.9947,32.0423,31.9867,32.0343,61400.0
2011-11-11 15:55:00,40.36,40.37,40.32,40.34,87800.0,32.0343,32.0423,32.0026,32.0185,87800.0
2011-11-14 09:30:00,40.1,40.38,40.1,40.21,35400.0,31.828,32.0502,31.828,31.9153,35400.0
2011-11-14 09:35:00,40.21,40.24,40.14,40.18,12100.0,31.9153,31.9391,31.8597,31.8915,12100.0
2011-11-14 09:40:00,40.15,40.16,40.0,40.01,18800.0,31.8677,31.8756,31.7486,31.7565,18800.0
2011-11-14 09:45:00,40.01,40.05,40.0,40.02,24800.0,31.7565,31.7883,31.7486,31.7645,24800.0
2011-11-14 09:50:00,40.03,40.03,40.0,40.0,12400.0,31.7724,31.7724,31.7486,31.7486,12400.0
2011-11-14 09:55:00,40.01,40.02,40.0,40.0,28600.0,31.7565,31.7645,31.7486,31.7486,28600.0
2011-11-14 10:00:00,40.0,40.08,40.0,40.04,38100.0,31.7486,31.8121,31.7486,31.7804,38100.0
2011-11-14 10:05:00,40.04,40.06,40.0,40.06,14500.0,31.7804,31.7962,31.7486,31.7962,14500.0
2011-11-14 10:10:00,40.06,40.08,40.01,40.04,16000.0,31.7962,31.8121,31.7565,31.7804,16000.0
2011-11-14 10:15:00,40.04,40.08,40.01,40.04,13100.0,31.7804,31.8121,31.7565,31.7804,13100.0
2011-11-14 10:20:00,40.05,40.1,40.03,40.07,14500.0,31.7883,31.828,31.7724,31.8042,14500.0
2011-11-14 10:25:00,40.06,40.09,40.02,40.02,45100.0,31.7962,31.82,31.7645,31.7645,45100.0
2011-11-14 10:30:00,40.03,40.04,40.0,40.01,78800.0,31.7724,31.7804,31.7486,31.7565,78800.0
2011-11-14 10:35:00,40.01,40.05,40.0,40.01,127000.0,31.7565,31.7883,31.7486,31.7565,127000.0
2011-11-14 10:40:00,40.02,40.1,39.99,40.1,21600.0,31.7645,31.828,31.7407,31.828,21600.0
2011-11-14 10:45:00,40.1,40.1,40.02,40.08,9600.0,31.828,31.828,31.7645,31.8121,9600.0
2011-11-14 10:50:00,40.07,40.12,40.05,40.12,13400.0,31.8042,31.8439,31.7883,31.8439,13400.0
2011-11-14 10:55:00,40.13,40.17,40.1,40.12,14000.0,31.8518,31.8835,31.828,31.8439,14000.0
2011-11-14 11:00:00,40.11,40.18,40.1,40.18,28100.0,31.8359,31.8915,31.828,31.8915,28100.0
2011-11-14 11:05:00,40.17,40.17,40.14,40.15,26800.0,31.8835,31.8835,31.8597,31.8677,26800.0
2011-11-14 11:10:00,40.16,40.16,40.05,40.05,28000.0,31.8756,31.8756,31.7883,31.7883,28000.0
2011-11-14 11:15:00,40.06,40.14,40.06,40.14,14600.0,31.7962,31.8597,31.7962,31.8597,14600.0
2011-11-14 11:20:00,40.14,40.2,40.12,40.17,22000.0,31.8597,31.9074,31.8439,31.8835,22000.0
2011-11-14 11:25:00,40.17,40.2,40.09,40.09,29800.0,31.8835,31.9074,31.82,31.82,29800.0
2011-11-14 11:30:00,40.09,40.14,40.08,40.13,16300.0,31.82,31.8597,31.8121,31.8518,16300.0
2011-11-14 11:35:00,40.13,40.13,40.06,40.08,11300.0,31.8518,31.8518,31.7962,31.8121,11300.0
2011-11-14 11:40:00,40.08,40.08,40.0,40.02,31800.0,31.8121,31.8121,31.7486,31.7645,31800.0
2011-11-14 11:45:00,40.02,40.04,40.0,40.01,29600.0,31.7645,31.7804,31.7486,31.7565,29600.0
2011-11-14 11:50:00,40.01,40.02,39.98,40.0,65800.0,31.7565,31.7645,31.7327,31.7486,65800.0
2011-11-14 11:55:00,40.0,40.01,39.98,40.0,32400.0,31.7486,31.7565,31.7327,31.7486,32400.0
2011-11-14 12:00:00,40.0,40.01,39.98,39.99,33500.0,31.7486,31.7565,31.7327,31.7407,33500.0
2011-11-14 12:05:00,39.99,40.03,39.98,40.02,18000.0,31.7407,31.7724,31.7327,31.7645,18000.0
2011-11-14 12:10:00,40.02,40.02,39.99,40.02,20000.0,31.7645,31.7645,31.7407,31.7645,20000.0
2011-11-14 12:15:00,40.01,40.03,39.99,39.99,18400.0,31.7565,31.7724,31.7407,31.7407,18400.0
2011-11-14 12:20:00,40.0,40.02,39.96,40.0,62000.0,31.7486,31.7645,31.7169,31.7486,62000.0
2011-11-14 12:25:00,40.0,40.01,39.99,39.99,16400.0,31.7486,31.7565,31.7407,31.7407,16400.0
2011-11-14 12:30:00,39.99,40.0,39.98,39.99,41300.0,31.7407,31.7486,31.7327,31.7407,41300.0
2011-11-14 12:35:00,39.99,40.0,39.98,40.0,29400.0,31.7407,31.7486,31.7327,31.7486,29400.0
2011-11-14 12:40:00,40.0,40.02,39.99,40.0,15700.0,31.7486,31.7645,31.7407,31.7486,15700.0
2011-11-14 12:45:00,40.01,40.02,39.99,40.02,13400.0,31.7565,31.7645,31.7407,31.7645,13400.0
2011-11-14 12:50:00,40.02,40.02,39.99,40.0,13600.0,31.7645,31.7645,31.7407,31.7486,13600.0
2011-11-14 12:55:00,40.0,40.02,39.99,40.0,28300.0,31.7486,31.7645,31.7407,31.7486,28300.0
2011-11-14 13:00:00,40.0,40.01,39.98,39.99,31400.0,31.7486,31.7565,31.7327,31.7407,31400.0
2011-11-14 13:05:00,39.99,40.05,39.99,40.03,33500.0,31.7407,31.7883,31.7407,31.7724,33500.0
2011-11-14 13:10:00,40.03,40.03,40.0,40.02,25100.0,31.7724,31.7724,31.7486,31.7645,25100.0
2011-11-14 13:15:00,40.01,40.02,40.0,40.01,24500.0,31.7565,31.7645,31.7486,31.7565,24500.0
2011-11-14 13:20:00,40.02,40.02,40.01,40.02,5000.0,31.7645,31.7645,31.7565,31.7645,5000.0
2011-11-14 13:25:00,40.02,40.02,40.01,40.02,22100.0,31.7645,31.7645,31.7565,31.7645,22100.0
2011-11-14 13:30:00,40.02,40.02,40.0,40.01,35700.0,31.7645,31.7645,31.7486,31.7565,35700.0
2011-11-14 13:35:00,40.01,40.08,40.0,40.04,19000.0,31.7565,31.8121,31.7486,31.7804,19000.0
2011-11-14 13:40:00,40.05,40.06,40.02,40.03,22900.0,31.7883,31.7962,31.7645,31.7724,22900.0
2011-11-14 13:45:00,40.03,40.06,40.03,40.06,11300.0,31.7724,31.7962,31.7724,31.7962,11300.0
2011-11-14 13:50:00,40.06,40.08,40.03,40.03,18900.0,31.7962,31.8121,31.7724,31.7724,18900.0
2011-11-14 13:55:00,40.03,40.04,39.99,40.0,19300.0,31.7724,31.7804,31.7407,31.7486,19300.0
2011-11-14 14:00:00,40.0,40.04,40.0,40.02,20900.0,31.7486,31.7804,31.7486,31.7645,20900.0
2011-11-14 14:05:00,40.02,40.02,39.99,40.01,62800.0,31.7645,31.7645,31.7407,31.7565,62800.0
2011-11-14 14:10:00,40.0,40.01,39.99,39.99,35800.0,31.7486,31.7565,31.7407,31.7407,35800.0
2011-11-14 14:15:00,40.0,40.0,39.99,40.0,42200.0,31.7486,31.7486,31.7407,31.7486,42200.0
2011-11-14 14:20:00,40.0,40.02,39.99,40.02,21100.0,31.7486,31.7645,31.7407,31.7645,21100.0
2011-11-14 14:25:00,40.01,40.02,39.99,40.0,28200.0,31.7565,31.7645,31.7407,31.7486,28200.0
2011-11-14 14:30:00,40.01,40.01,40.0,40.01,8500.0,31.7565,31.7565,31.7486,31.7565,8500.0
2011-11-14 14:35:00,40.0,40.01,40.0,40.01,34400.0,31.7486,31.7565,31.7486,31.7565,34400.0
2011-11-14 14:40:00,40.02,40.02,40.0,40.01,13400.0,31.7645,31.7645,31.7486,31.7565,13400.0
2011-11-14 14:45:00,40.02,40.02,40.0,40.01,30600.0,31.7645,31.7645,31.7486,31.7565,30600.0
2011-11-14 14:50:00,40.01,40.02,39.99,40.0,34000.0,31.7565,31.7645,31.7407,31.7486,34000.0
2011-11-14 14:55:00,40.0,40.02,39.99,40.0,48000.0,31.7486,31.7645,31.7407,31.7486,48000.0
2011-11-14 15:00:00,40.0,40.02,39.99,40.01,45800.0,31.7486,31.7645,31.7407,31.7565,45800.0
2011-11-14 15:05:00,40.01,40.01,39.99,40.0,28900.0,31.7565,31.7565,31.7407,31.7486,28900.0
2011-11-14 15:10:00,40.0,40.0,39.99,40.0,19500.0,31.7486,31.7486,31.7407,31.7486,19500.0
2011-11-14 15:15:00,39.99,40.0,39.98,39.99,49100.0,31.7407,31.7486,31.7327,31.7407,49100.0
2011-11-14 15:20:00,39.99,40.01,39.99,40.0,45800.0,31.7407,31.7565,31.7407,31.7486,45800.0
2011-11-14 15:25:00,40.0,40.03,40.0,40.0,36800.0,31.7486,31.7724,31.7486,31.7486,36800.0
2011-11-14 15:30:00,40.0,40.04,40.0,40.0,46500.0,31.7486,31.7804,31.7486,31.7486,46500.0
2011-11-14 15:35:00,40.0,40.01,39.99,40.0,56100.0,31.7486,31.7565,31.7407,31.7486,56100.0
2011-11-14 15:40:00,40.0,40.01,39.99,39.99,63400.0,31.7486,31.7565,31.7407,31.7407,63400.0
2011-11-14 15:45:00,39.99,40.0,39.97,39.97,110700.0,31.7407,31.7486,31.7248,31.7248,110700.0
2011-11-14 15:50:00,39.98,40.02,39.97,40.01,80100.0,31.7327,31.7645,31.7248,31.7565,80100.0
2011-11-14 15:55:00,40.01,40.03,39.98,40.01,144000.0,31.7565,31.7724,31.7327,31.7565,144000.0
2011-11-15 09:30:00,40.04,40.11,39.98,40.0,38700.0,31.7804,31.8359,31.7327,31.7486,38700.0
2011-11-15 09:35:00,40.0,40.11,39.88,40.09,147200.0,31.7486,31.8359,31.6534,31.82,147200.0
2011-11-15 09:40:00,40.08,40.1,39.83,39.85,60900.0,31.8121,31.828,31.6137,31.6296,60900.0
2011-11-15 09:45:00,39.88,39.94,39.79,39.85,39500.0,31.6534,31.701,31.5819,31.6296,39500.0
2011-11-15 09:50:00,39.86,39.86,39.8,39.81,15700.0,31.6375,31.6375,31.5899,31.5978,15700.0
2011-11-15 09:55:00,39.8,39.86,39.8,39.82,25600.0,31.5899,31.6375,31.5899,31.6057,25600.0
2011-11-15 10:00:00,39.82,39.83,39.77,39.79,39600.0,31.6057,31.6137,31.5661,31.5819,39600.0
2011-11-15 10:05:00,39.79,39.85,39.77,39.85,29500.0,31.5819,31.6296,31.5661,31.6296,29500.0
2011-11-15 10:10:00,39.85,39.93,39.83,39.84,40800.0,31.6296,31.693,31.6137,31.6216,40800.0
2011-11-15 10:15:00,39.84,39.9,39.84,39.85,9100.0,31.6216,31.6692,31.6216,31.6296,9100.0
2011-11-15 10:20:00,39.84,39.86,39.8,39.8,21900.0,31.6216,31.6375,31.5899,31.5899,21900.0
2011-11-15 10:25:00,39.8,39.82,39.79,39.81,8000.0,31.5899,31.6057,31.5819,31.5978,8000.0
2011-11-15 10:30:00,39.82,39.82,39.77,39.78,18100.0,31.6057,31.6057,31.5661,31.574,18100.0
2011-11-15 10:35:00,39.78,39.78,39.75,39.76,17200.0,31.574,31.574,31.5502,31.5581,17200.0
2011-11-15 10:40:00,39.75,39.78,39.74,39.74,37700.0,31.5502,31.574,31.5422,31.5422,37700.0
2011-11-15 10:45:00,39.75,39.77,39.71,39.72,86400.0,31.5502,31.5661,31.5184,31.5264,86400.0
2011-11-15 10:50:00,39.71,39.73,39.7,39.7,35200.0,31.5184,31.5343,31.5105,31.5105,35200.0
2011-11-15 10:55:00,39.7,39.71,39.68,39.69,30500.0,31.5105,31.5184,31.4946,31.5026,30500.0
2011-11-15 11:00:00,39.69,39.7,39.66,39.68,35200.0,31.5026,31.5105,31.4787,31.4946,35200.0
2011-11-15 11:05:00,39.67,39.69,39.66,39.68,39700.0,31.4867,31.5026,31.4787,31.4946,39700.0
2011-11-15 11:10:00,39.69,39.73,39.69,39.72,23400.0,31.5026,31.5343,31.5026,31.5264,23400.0
2011-11-15 11:15:00,39.72,39.73,39.67,39.67,7200.0,31.5264,31.5343,31.4867,31.4867,7200.0
2011-11-15 11:20:00,39.67,39.69,39.64,39.67,18400.0,31.4867,31.5026,31.4629,31.4867,18400.0
2011-11-15 11:25:00,39.68,39.72,39.67,39.72,13600.0,31.4946,31.5264,31.4867,31.5264,13600.0
2011-11-15 11:30:00,39.71,39.72,39.65,39.65,11200.0,31.5184,31.5264,31.4708,31.4708,11200.0
2011-11-15 11:35:00,39.65,39.66,39.65,39.66,10300.0,31.4708,31.4787,31.4708,31.4787,10300.0
2011-11-15 11:40:00,39.66,39.68,39.66,39.66,5200.0,31.4787,31.4946,31.4787,31.4787,5200.0
2011-11-15 11:45:00,39.66,39.66,39.6,39.61,46200.0,31.4787,31.4787,31.4311,31.4391,46200.0
2011-11-15 11:50:00,39.61,39.62,39.59,39.6,19300.0,31.4391,31.447,31.4232,31.4311,19300.0
2011-11-15 11:55:00,39.6,39.62,39.59,39.59,37000.0,31.4311,31.447,31.4232,31.4232,37000.0
2011-11-15 12:00:00,39.6,39.63,39.59,39.63,75900.0,31.4311,31.4549,31.4232,31.4549,75900.0
2011-11-15 12:05:00,39.63,39.68,39.63,39.67,14700.0,31.4549,31.4946,31.4549,31.4867,14700.0
2011-11-15 12:10:00,39.67,39.67,39.62,39.63,22200.0,31.4867,31.4867,31.447,31.4549,22200.0
2011-11-15 12:15:00,39.64,39.67,39.64,39.64,13300.0,31.4629,31.4867,31.4629,31.4629,13300.0
2011-11-15 12:20:00,39.65,39.65,39.6,39.62,16200.0,31.4708,31.4708,31.4311,31.447,16200.0
2011-11-15 12:25:00,39.62,39.62,39.6,39.61,27800.0,31.447,31.447,31.4311,31.4391,27800.0
2011-11-15 12:30:00,39.61,39.66,39.61,39.65,21800.0,31.4391,31.4787,31.4391,31.4708,21800.0
2011-11-15 12:35:00,39.66,39.69,39.65,39.68,43300.0,31.4787,31.5026,31.4708,31.4946,43300.0
2011-11-15 12:40:00,39.68,39.71,39.67,39.71,24500.0,31.4946,31.5184,31.4867,31.5184,24500.0
2011-11-15 12:45:00,39.71,39.75,39.71,39.75,44800.0,31.5184,31.5502,31.5184,31.5502,44800.0
2011-11-15 12:50:00,39.75,39.78,39.74,39.74,17800.0,31.5502,31.574,31.5422,31.5422,17800.0
2011-11-15 12:55:00,39.75,39.76,39.74,39.76,19600.0,31.5502,31.5581,31.5422,31.5581,19600.0
2011-11-15 13:00:00,39.75,39.8,39.75,39.79,15900.0,31.5502,31.5899,31.5502,31.5819,15900.0
2011-11-15 13:05:00,39.79,39.8,39.76,39.77,23600.0,31.5819,31.5899,31.5581,31.5661,23600.0
2011-11-15 13:10:00,39.76,39.76,39.72,39.74,62800.0,31.5581,31.5581,31.5264,31.5422,62800.0
2011-11-15 13:15:00,39.73,39.76,39.73,39.76,18900.0,31.5343,31.5581,31.5343,31.5581,18900.0
2011-11-15 13:20:00,39.76,39.76,39.75,39.75,11500.0,31.5581,31.5581,31.5502,31.5502,11500.0
2011-11-15 13:25:00,39.75,39.81,39.74,39.79,30200.0,31.5502,31.5978,31.5422,31.5819,30200.0
2011-11-15 13:30:00,39.79,39.83,39.79,39.82,17300.0,31.5819,31.6137,31.5819,31.6057,17300.0
2011-11-15 13:35:00,39.82,39.87,39.82,39.86,14800.0,31.6057,31.6454,31.6057,31.6375,14800.0
2011-11-15 13:40:00,39.85,39.87,39.85,39.86,68600.0,31.6296,31.6454,31.6296,31.6375,68600.0
2011-11-15 13:45:00,39.86,39.87,39.86,39.87,13300.0,31.6375,31.6454,31.6375,31.6454,13300.0
2011-11-15 13:50:00,39.87,39.87,39.86,39.86,9600.0,31.6454,31.6454,31.6375,31.6375,9600.0
2011-11-15 13:55:00,39.87,39.87,39.85,39.87,14900.0,31.6454,31.6454,31.6296,31.6454,14900.0
2011-11-15 14:00:00,39.86,39.89,39.86,39.89,11400.0,31.6375,31.6613,31.6375,31.6613,11400.0
2011-11-15 14:05:00,39.89,39.9,39.88,39.9,18600.0,31.6613,31.6692,31.6534,31.6692,18600.0
2011-11-15 14:10:00,39.89,39.93,39.89,39.93,14600.0,31.6613,31.693,31.6613,31.693,14600.0
2011-11-15 14:15:00,39.93,39.93,39.9,39.9,15500.0,31.693,31.693,31.6692,31.6692,15500.0
2011-11-15 14:20:00,39.9,39.91,39.89,39.9,14700.0,31.6692,31.6772,31.6613,31.6692,14700.0
2011-11-15 14:25:00,39.9,39.9,39.88,39.9,17300.0,31.6692,31.6692,31.6534,31.6692,17300.0
2011-11-15 14:30:00,39.9,39.91,39.89,39.9,10000.0,31.6692,31.6772,31.6613,31.6692,10000.0
2011-11-15 14:35:00,39.91,39.92,39.9,39.92,12700.0,31.6772,31.6851,31.6692,31.6851,12700.0
2011-11-15 14:40:00,39.92,39.93,39.92,39.93,8500.0,31.6851,31.693,31.6851,31.693,8500.0
2011-11-15 14:45:00,39.92,39.93,39.9,39.93,18200.0,31.6851,31.693,31.6692,31.693,18200.0
2011-11-15 14:50:00,39.93,39.96,39.92,39.94,98300.0,31.693,31.7169,31.6851,31.701,98300.0
2011-11-15 14:55:00,39.94,39.95,39.91,39.91,65600.0,31.701,31.7089,31.6772,31.6772,65600.0
2011-11-15 15:00:00,39.92,39.96,39.91,39.95,47900.0,31.6851,31.7169,31.6772,31.7089,47900.0
2011-11-15 15:05:00,39.96,39.97,39.95,39.96,10600.0,31.7169,31.7248,31.7089,31.7169,10600.0
2011-11-15 15:10:00,39.96,39.99,39.94,39.98,21100.0,31.7169,31.7407,31.701,31.7327,21100.0
2011-11-15 15:15:00,39.98,39.98,39.93,39.93,21600.0,31.7327,31.7327,31.693,31.693,21600.0
2011-11-15 15:20:00,39.94,39.98,39.94,39.97,19200.0,31.701,31.7327,31.701,31.7248,19200.0
2011-11-15 15:25:00,39.97,39.98,39.97,39.98,25400.0,31.7248,31.7327,31.7248,31.7327,25400.0
2011-11-15 15:30:00,39.97,39.98,39.94,39.96,42100.0,31.7248,31.7327,31.701,31.7169,42100.0
2011-11-15 15:35:00,39.96,39.98,39.95,39.95,41100.0,31.7169,31.7327,31.7089,31.7089,41100.0
2011-11-15 15:40:00,39.95,39.97,39.95,39.95,36600.0,31.7089,31.7248,31.7089,31.7089,36600.0
2011-11-15 15:45:00,39.96,40.0,39.96,39.99,42300.0,31.7169,31.7486,31.7169,31.7407,42300.0
2011-11-15 15:50:00,39.98,39.99,39.95,39.96,65900.0,31.7327,31.7407,31.7089,31.7169,65900.0
2011-11-15 15:55:00,39.96,39.96,39.9,39.9,218900.0,31.7169,31.7169,31.6692,31.6692,218900.0
2011-11-16 09:30:00,39.5,39.63,39.35,39.47,115800.0,31.3518,31.4549,31.2327,31.3279,115800.0
2011-11-16 09:35:00,39.49,39.61,39.46,39.56,27700.0,31.3438,31.4391,31.32,31.3994,27700.0
2011-11-16 09:40:00,39.56,39.62,39.5,39.5,47700.0,31.3994,31.447,31.3518,31.3518,47700.0
2011-11-16 09:45:00,39.51,39.53,39.48,39.51,51300.0,31.3597,31.3756,31.3359,31.3597,51300.0
2011-11-16 09:50:00,39.51,39.56,39.5,39.54,19600.0,31.3597,31.3994,31.3518,31.3835,19600.0
2011-11-16 09:55:00,39.54,39.55,39.5,39.54,14000.0,31.3835,31.3914,31.3518,31.3835,14000.0
2011-11-16 10:00:00,39.54,39.58,39.5,39.53,118000.0,31.3835,31.4152,31.3518,31.3756,118000.0
2011-11-16 10:05:00,39.53,39.55,39.5,39.51,52700.0,31.3756,31.3914,31.3518,31.3597,52700.0
2011-11-16 10:10:00,39.51,39.52,39.49,39.52,43200.0,31.3597,31.3676,31.3438,31.3676,43200.0
2011-11-16 10:15:00,39.52,39.56,39.51,39.52,19800.0,31.3676,31.3994,31.3597,31.3676,19800.0
2011-11-16 10:20:00,39.53,39.53,39.48,39.51,31300.0,31.3756,31.3756,31.3359,31.3597,31300.0
2011-11-16 10:25:00,39.52,39.55,39.49,39.5,26100.0,31.3676,31.3914,31.3438,31.3518,26100.0
2011-11-16 10:30:00,39.51,39.57,39.48,39.55,43500.0,31.3597,31.4073,31.3359,31.3914,43500.0
2011-11-16 10:35:00,39.55,39.56,39.52,39.52,26000.0,31.3914,31.3994,31.3676,31.3676,26000.0
2011-11-16 10:40:00,39.53,39.55,39.48,39.5,307100.0,31.3756,31.3914,31.3359,31.3518,307100.0
2011-11-16 10:45:00,39.5,39.51,39.46,39.47,22300.0,31.3518,31.3597,31.32,31.3279,22300.0
2011-11-16 10:50:00,39.48,39.59,39.47,39.57,249900.0,31.3359,31.4232,31.3279,31.4073,249900.0
2011-11-16 10:55:00,39.57,39.6,39.55,39.56,72900.0,31.4073,31.4311,31.3914,31.3994,72900.0
2011-11-16 11:00:00,39.55,39.59,39.54,39.58,77600.0,31.3914,31.4232,31.3835,31.4152,77600.0
2011-11-16 11:05:00,39.58,39.63,39.58,39.62,33700.0,31.4152,31.4549,31.4152,31.447,33700.0
2011-11-16 11:10:00,39.62,39.66,39.62,39.65,55400.0,31.447,31.4787,31.447,31.4708,55400.0
2011-11-16 11:15:00,39.65,39.67,39.61,39.66,16100.0,31.4708,31.4867,31.4391,31.4787,16100.0
2011-11-16 11:20:00,39.66,39.77,39.64,39.76,25000.0,31.4787,31.5661,31.4629,31.5581,25000.0
2011-11-16 11:25:00,39.77,39.77,39.68,39.68,40500.0,31.5661,31.5661,31.4946,31.4946,40500.0
2011-11-16 11:30:00,39.69,39.73,39.67,39.67,36700.0,31.5026,31.5343,31.4867,31.4867,36700.0
2011-11-16 11:35:00,39.66,39.66,39.59,39.6,25900.0,31.4787,31.4787,31.4232,31.4311,25900.0
2011-11-16 11:40:00,39.6,39.6,39.5,39.52,45500.0,31.4311,31.4311,31.3518,31.3676,45500.0
2011-11-16 11:45:00,39.52,39.53,39.45,39.47,59900.0,31.3676,31.3756,31.3121,31.3279,59900.0
2011-11-16 11:50:00,39.47,39.48,39.45,39.46,52000.0,31.3279,31.3359,31.3121,31.32,52000.0
2011-11-16 11:55:00,39.46,39.47,39.44,39.45,51300.0,31.32,31.3279,31.3041,31.3121,51300.0
2011-11-16 12:00:00,39.43,39.47,39.42,39.47,75600.0,31.2962,31.3279,31.2883,31.3279,75600.0
2011-11-16 12:05:00,39.46,39.47,39.42,39.44,23200.0,31.32,31.3279,31.2883,31.3041,23200.0
2011-11-16 12:10:00,39.44,39.44,39.36,39.38,65900.0,31.3041,31.3041,31.2406,31.2565,65900.0
2011-11-16 12:15:00,39.38,39.38,39.27,39.28,194200.0,31.2565,31.2565,31.1692,31.1771,194200.0
2011-11-16 12:20:00,39.27,39.27,39.19,39.2,113800.0,31.1692,31.1692,31.1057,31.1136,113800.0
2011-11-16 12:25:00,39.2,39.31,39.2,39.3,110200.0,31.1136,31.2009,31.1136,31.193,110200.0
2011-11-16 12:30:00,39.3,39.36,39.28,39.36,56800.0,31.193,31.2406,31.1771,31.2406,56800.0
2011-11-16 12:35:00,39.36,39.46,39.35,39.42,87700.0,31.2406,31.32,31.2327,31.2883,87700.0
2011-11-16 12:40:00,39.42,39.49,39.42,39.46,28300.0,31.2883,31.3438,31.2883,31.32,28300.0
2011-11-16 12:45:00,39.47,39.51,39.43,39.44,29300.0,31.3279,31.3597,31.2962,31.3041,29300.0
2011-11-16 12:50:00,39.43,39.45,39.39,39.41,42500.0,31.2962,31.3121,31.2644,31.2803,42500.0
2011-11-16 12:55:00,39.41,39.48,39.41,39.43,25700.0,31.2803,31.3359,31.2803,31.2962,25700.0
2011-11-16 13:00:00,39.44,39.46,39.43,39.44,20400.0,31.3041,31.32,31.2962,31.3041,20400.0
2011-11-16 13:05:00,39.44,39.46,39.42,39.42,16600.0,31.3041,31.32,31.2883,31.2883,16600.0
2011-11-16 13:10:00,39.42,39.43,39.38,39.42,15900.0,31.2883,31.2962,31.2565,31.2883,15900.0
2011-11-16 13:15:00,39.43,39.44,39.34,39.4,86300.0,31.2962,31.3041,31.2248,31.2724,86300.0
2011-11-16 13:20:00,39.4,39.42,39.38,39.41,218300.0,31.2724,31.2883,31.2565,31.2803,218300.0
2011-11-16 13:25:00,39.4,39.49,39.4,39.49,21200.0,31.2724,31.3438,31.2724,31.3438,21200.0
2011-11-16 13:30:00,39.49,39.51,39.48,39.51,10700.0,31.3438,31.3597,31.3359,31.3597,10700.0
2011-11-16 13:35:00,39.51,39.52,39.48,39.5,105600.0,31.3597,31.3676,31.3359,31.3518,105600.0
2011-11-16 13:40:00,39.5,39.51,39.49,39.5,54000.0,31.3518,31.3597,31.3438,31.3518,54000.0
2011-11-16 13:45:00,39.5,39.56,39.48,39.56,32100.0,31.3518,31.3994,31.3359,31.3994,32100.0
2011-11-16 13:50:00,39.55,39.58,39.55,39.57,30500.0,31.3914,31.4152,31.3914,31.4073,30500.0
2011-11-16 13:55:00,39.58,39.61,39.56,39.57,34800.0,31.4152,31.4391,31.3994,31.4073,34800.0
2011-11-16 14:00:00,39.58,39.59,39.54,39.54,26900.0,31.4152,31.4232,31.3835,31.3835,26900.0
2011-11-16 14:05:00,39.54,39.57,39.54,39.56,12000.0,31.3835,31.4073,31.3835,31.3994,12000.0
2011-11-16 14:10:00,39.56,39.56,39.51,39.51,36600.0,31.3994,31.3994,31.3597,31.3597,36600.0
2011-11-16 14:15:00,39.52,39.53,39.5,39.5,10700.0,31.3676,31.3756,31.3518,31.3518,10700.0
2011-11-16 14:20:00,39.51,39.52,39.44,39.44,42100.0,31.3597,31.3676,31.3041,31.3041,42100.0
2011-11-16 14:25:00,39.44,39.45,39.42,39.42,48700.0,31.3041,31.3121,31.2883,31.2883,48700.0
2011-11-16 14:30:00,39.43,39.46,39.42,39.43,39100.0,31.2962,31.32,31.2883,31.2962,39100.0
2011-11-16 14:35:00,39.44,39.45,39.44,39.44,19800.0,31.3041,31.3121,31.3041,31.3041,19800.0
2011-11-16 14:40:00,39.44,39.44,39.38,39.41,132000.0,31.3041,31.3041,31.2565,31.2803,132000.0
2011-11-16 14:45:00,39.41,39.45,39.4,39.45,20700.0,31.2803,31.3121,31.2724,31.3121,20700.0
2011-11-16 14:50:00,39.44,39.45,39.38,39.4,26800.0,31.3041,31.3121,31.2565,31.2724,26800.0
2011-11-16 14:55:00,39.4,39.41,39.35,39.38,40900.0,31.2724,31.2803,31.2327,31.2565,40900.0
2011-11-16 15:00:00,39.38,39.39,39.35,39.35,61500.0,31.2565,31.2644,31.2327,31.2327,61500.0
2011-11-16 15:05:00,39.36,39.37,39.35,39.36,51100.0,31.2406,31.2486,31.2327,31.2406,51100.0
2011-11-16 15:10:00,39.36,39.36,39.25,39.31,140000.0,31.2406,31.2406,31.1533,31.2009,140000.0
2011-11-16 15:15:00,39.31,39.31,39.17,39.18,95200.0,31.2009,31.2009,31.0898,31.0978,95200.0
2011-11-16 15:20:00,39.18,39.18,39.07,39.11,73300.0,31.0978,31.0978,31.0105,31.0422,73300.0
2011-11-16 15:25:00,39.11,39.17,39.1,39.11,87000.0,31.0422,31.0898,31.0343,31.0422,87000.0
2011-11-16 15:30:00,39.11,39.11,38.94,38.97,126600.0,31.0422,31.0422,30.9073,30.9311,126600.0
2011-11-16 15:35:00,38.98,39.05,38.96,39.04,150800.0,30.939,30.9946,30.9231,30.9866,150800.0
2011-11-16 15:40:00,39.04,39.07,39.0,39.07,196300.0,30.9866,31.0105,30.9549,31.0105,196300.0
2011-11-16 15:45:00,39.07,39.1,39.06,39.06,116100.0,31.0105,31.0343,31.0025,31.0025,116100.0
2011-11-16 15:50:00,39.06,39.06,38.95,38.97,139000.0,31.0025,31.0025,30.9152,30.9311,139000.0
2011-11-16 15:55:00,38.97,39.01,38.89,38.93,322500.0,30.9311,30.9628,30.8676,30.8993,322500.0
2011-11-17 09:30:00,38.94,39.02,38.9,39.0,36700.0,30.9073,30.9708,30.8755,30.9549,36700.0
2011-11-17 09:35:00,39.01,39.06,38.91,38.91,17800.0,30.9628,31.0025,30.8835,30.8835,17800.0
2011-11-17 09:40:00,38.91,39.03,38.91,39.02,51800.0,30.8835,30.9787,30.8835,30.9708,51800.0
2011-11-17 09:45:00,39.0,39.04,38.99,39.01,33400.0,30.9549,30.9866,30.947,30.9628,33400.0
2011-11-17 09:50:00,39.03,39.03,38.94,39.0,44900.0,30.9787,30.9787,30.9073,30.9549,44900.0
2011-11-17 09:55:00,39.0,39.04,38.99,39.02,57100.0,30.9549,30.9866,30.947,30.9708,57100.0
2011-11-17 10:00:00,39.02,39.1,38.95,39.09,113200.0,30.9708,31.0343,30.9152,31.0263,113200.0
2011-11-17 10:05:00,39.08,39.21,39.07,39.21,69100.0,31.0184,31.1216,31.0105,31.1216,69100.0
2011-11-17 10:10:00,39.21,39.21,39.17,39.19,52100.0,31.1216,31.1216,31.0898,31.1057,52100.0
2011-11-17 10:15:00,39.18,39.19,39.12,39.14,42100.0,31.0978,31.1057,31.0501,31.066,42100.0
2011-11-17 10:20:00,39.15,39.17,39.09,39.09,26100.0,31.0739,31.0898,31.0263,31.0263,26100.0
2011-11-17 10:25:00,39.11,39.14,39.04,39.08,28000.0,31.0422,31.066,30.9866,31.0184,28000.0
2011-11-17 10:30:00,39.08,39.12,38.99,39.09,42800.0,31.0184,31.0501,30.947,31.0263,42800.0
2011-11-17 10:35:00,39.09,39.18,39.08,39.18,27500.0,31.0263,31.0978,31.0184,31.0978,27500.0
2011-11-17 10:40:00,39.18,39.26,39.17,39.25,28000.0,31.0978,31.1613,31.0898,31.1533,28000.0
2011-11-17 10:45:00,39.26,39.28,39.22,39.25,49400.0,31.1613,31.1771,31.1295,31.1533,49400.0
2011-11-17 10:50:00,39.25,39.26,39.19,39.2,43600.0,31.1533,31.1613,31.1057,31.1136,43600.0
2011-11-17 10:55:00,39.2,39.2,39.08,39.1,39500.0,31.1136,31.1136,31.0184,31.0343,39500.0
2011-11-17 11:00:00,39.11,39.13,39.08,39.1,41100.0,31.0422,31.0581,31.0184,31.0343,41100.0
2011-11-17 11:05:00,39.09,39.09,39.05,39.07,24600.0,31.0263,31.0263,30.9946,31.0105,24600.0
2011-11-17 11:10:00,39.08,39.13,39.08,39.1,25900.0,31.0184,31.0581,31.0184,31.0343,25900.0
2011-11-17 11:15:00,39.09,39.12,39.07,39.11,12800.0,31.0263,31.0501,31.0105,31.0422,12800.0
2011-11-17 11:20:00,39.1,39.11,39.04,39.11,18800.0,31.0343,31.0422,30.9866,31.0422,18800.0
2011-11-17 11:25:00,39.11,39.11,39.08,39.08,26300.0,31.0422,31.0422,31.0184,31.0184,26300.0
2011-11-17 11:30:00,39.09,39.16,39.09,39.16,23000.0,31.0263,31.0819,31.0263,31.0819,23000.0
2011-11-17 11:35:00,39.16,39.18,39.13,39.16,25100.0,31.0819,31.0978,31.0581,31.0819,25100.0
2011-11-17 11:40:00,39.15,39.18,39.14,39.15,15800.0,31.0739,31.0978,31.066,31.0739,15800.0
2011-11-17 11:45:00,39.14,39.18,39.1,39.11,13500.0,31.066,31.0978,31.0343,31.0422,13500.0
2011-11-17 11:50:00,39.12,39.16,39.12,39.12,7500.0,31.0501,31.0819,31.0501,31.0501,7500.0
2011-11-17 11:55:00,39.13,39.18,39.12,39.17,11700.0,31.0581,31.0978,31.0501,31.0898,11700.0
2011-11-17 12:00:00,39.17,39.2,39.14,39.17,12100.0,31.0898,31.1136,31.066,31.0898,12100.0
2011-11-17 12:05:00,39.17,39.17,39.11,39.13,15100.0,31.0898,31.0898,31.0422,31.0581,15100.0
2011-11-17 12:10:00,39.13,39.13,39.06,39.09,14000.0,31.0581,31.0581,31.0025,31.0263,14000.0
2011-11-17 12:15:00,39.09,39.11,39.07,39.07,8100.0,31.0263,31.0422,31.0105,31.0105,8100.0
2011-11-17 12:20:00,39.08,39.09,39.06,39.09,26600.0,31.0184,31.0263,31.0025,31.0263,26600.0
2011-11-17 12:25:00,39.09,39.09,39.05,39.06,153200.0,31.0263,31.0263,30.9946,31.0025,153200.0
2011-11-17 12:30:00,39.06,39.06,38.88,38.89,52900.0,31.0025,31.0025,30.8596,30.8676,52900.0
2011-11-17 12:35:00,38.89,38.91,38.74,38.8,60800.0,30.8676,30.8835,30.7485,30.7961,60800.0
2011-11-17 12:40:00,38.8,38.8,38.69,38.76,65100.0,30.7961,30.7961,30.7088,30.7644,65100.0
2011-11-17 12:45:00,38.76,38.79,38.72,38.75,28100.0,30.7644,30.7882,30.7327,30.7565,28100.0
2011-11-17 12:50:00,38.75,38.78,38.71,38.75,80300.0,30.7565,30.7803,30.7247,30.7565,80300.0
2011-11-17 12:55:00,38.75,38.75,38.67,38.73,55400.0,30.7565,30.7565,30.693,30.7406,55400.0
2011-11-17 13:00:00,38.74,38.77,38.7,38.71,22400.0,30.7485,30.7723,30.7168,30.7247,22400.0
2011-11-17 13:05:00,38.7,38.79,38.69,38.71,25100.0,30.7168,30.7882,30.7088,30.7247,25100.0
2011-11-17 13:10:00,38.71,38.75,38.69,38.71,19600.0,30.7247,30.7565,30.7088,30.7247,19600.0
2011-11-17 13:15:00,38.71,38.75,38.7,38.73,25900.0,30.7247,30.7565,30.7168,30.7406,25900.0
2011-11-17 13:20:00,38.73,38.75,38.68,38.75,34800.0,30.7406,30.7565,30.7009,30.7565,34800.0
2011-11-17 13:25:00,38.75,38.75,38.7,38.73,28500.0,30.7565,30.7565,30.7168,30.7406,28500.0
2011-11-17 13:30:00,38.73,38.74,38.68,38.7,39200.0,30.7406,30.7485,30.7009,30.7168,39200.0
2011-11-17 13:35:00,38.7,38.74,38.7,38.71,21200.0,30.7168,30.7485,30.7168,30.7247,21200.0
2011-11-17 13:40:00,38.71,38.75,38.68,38.69,50000.0,30.7247,30.7565,30.7009,30.7088,50000.0
2011-11-17 13:45:00,38.7,38.72,38.68,38.69,15200.0,30.7168,30.7327,30.7009,30.7088,15200.0
2011-11-17 13:50:00,38.69,38.69,38.59,38.62,63900.0,30.7088,30.7088,30.6295,30.6533,63900.0
2011-11-17 13:55:00,38.62,38.75,38.62,38.73,26900.0,30.6533,30.7565,30.6533,30.7406,26900.0
2011-11-17 14:00:00,38.73,38.74,38.71,38.74,17600.0,30.7406,30.7485,30.7247,30.7485,17600.0
2011-11-17 14:05:00,38.74,38.81,38.74,38.78,76800.0,30.7485,30.8041,30.7485,30.7803,76800.0
2011-11-17 14:10:00,38.77,38.8,38.74,38.78,16900.0,30.7723,30.7961,30.7485,30.7803,16900.0
2011-11-17 14:15:00,38.78,38.8,38.73,38.76,19700.0,30.7803,30.7961,30.7406,30.7644,19700.0
2011-11-17 14:20:00,38.75,38.77,38.7,38.7,25700.0,30.7565,30.7723,30.7168,30.7168,25700.0
2011-11-17 14:25:00,38.69,38.71,38.67,38.69,40400.0,30.7088,30.7247,30.693,30.7088,40400.0
2011-11-17 14:30:00,38.68,38.71,38.67,38.67,42300.0,30.7009,30.7247,30.693,30.693,42300.0
2011-11-17 14:35:00,38.67,38.7,38.62,38.63,30300.0,30.693,30.7168,30.6533,30.6612,30300.0
2011-11-17 14:40:00,38.63,38.7,38.62,38.7,21900.0,30.6612,30.7168,30.6533,30.7168,21900.0
2011-11-17 14:45:00,38.7,38.72,38.67,38.68,51300.0,30.7168,30.7327,30.693,30.7009,51300.0
2011-11-17 14:50:00,38.69,38.72,38.67,38.71,44400.0,30.7088,30.7327,30.693,30.7247,44400.0
2011-11-17 14:55:00,38.71,38.72,38.68,38.72,30300.0,30.7247,30.7327,30.7009,30.7327,30300.0
2011-11-17 15:00:00,38.71,38.78,38.68,38.73,35400.0,30.7247,30.7803,30.7009,30.7406,35400.0
2011-11-17 15:05:00,38.73,38.76,38.73,38.74,22700.0,30.7406,30.7644,30.7406,30.7485,22700.0
2011-11-17 15:10:00,38.73,38.73,38.66,38.69,46000.0,30.7406,30.7406,30.685,30.7088,46000.0
2011-11-17 15:15:00,38.7,38.71,38.67,38.69,27500.0,30.7168,30.7247,30.693,30.7088,27500.0
2011-11-17 15:20:00,38.69,38.75,38.68,38.7,68100.0,30.7088,30.7565,30.7009,30.7168,68100.0
2011-11-17 15:25:00,38.69,38.73,38.68,38.69,63400.0,30.7088,30.7406,30.7009,30.7088,63400.0
2011-11-17 15:30:00,38.7,38.71,38.66,38.68,78200.0,30.7168,30.7247,30.685,30.7009,78200.0
2011-11-17 15:35:00,38.69,38.71,38.65,38.65,67200.0,30.7088,30.7247,30.6771,30.6771,67200.0
2011-11-17 15:40:00,38.66,38.69,38.63,38.65,63700.0,30.685,30.7088,30.6612,30.6771,63700.0
2011-11-17 15:45:00,38.65,38.72,38.65,38.67,115300.0,30.6771,30.7327,30.6771,30.693,115300.0
2011-11-17 15:50:00,38.66,38.69,38.62,38.64,93700.0,30.685,30.7088,30.6533,30.6692,93700.0
2011-11-17 15:55:00,38.64,38.74,38.6,38.73,205000.0,30.6692,30.7485,30.6374,30.7406,205000.0
2011-11-18 09:30:00,38.92,39.06,38.89,39.03,256000.0,30.8914,31.0025,30.8676,30.9787,256000.0
2011-11-18 09:35:00,39.03,39.13,39.03,39.08,17200.0,30.9787,31.0581,30.9787,31.0184,17200.0
2011-11-18 09:40:00,39.08,39.09,38.9,38.92,41700.0,31.0184,31.0263,30.8755,30.8914,41700.0
2011-11-18 09:45:00,38.92,38.95,38.83,38.88,16400.0,30.8914,30.9152,30.82,30.8596,16400.0
2011-11-18 09:50:00,38.89,38.95,38.86,38.95,10700.0,30.8676,30.9152,30.8438,30.9152,10700.0
2011-11-18 09:55:00,38.94,38.98,38.93,38.96,24500.0,30.9073,30.939,30.8993,30.9231,24500.0
2011-11-18 10:00:00,38.96,38.97,38.88,38.91,16100.0,30.9231,30.9311,30.8596,30.8835,16100.0
2011-11-18 10:05:00,38.91,38.95,38.87,38.87,24400.0,30.8835,30.9152,30.8517,30.8517,24400.0
2011-11-18 10:10:00,38.87,38.87,38.82,38.83,21200.0,30.8517,30.8517,30.812,30.82,21200.0
2011-11-18 10:15:00,38.83,38.83,38.73,38.75,73800.0,30.82,30.82,30.7406,30.7565,73800.0
2011-11-18 10:20:00,38.75,38.77,38.73,38.76,24200.0,30.7565,30.7723,30.7406,30.7644,24200.0
2011-11-18 10:25:00,38.76,38.86,38.73,38.83,24900.0,30.7644,30.8438,30.7406,30.82,24900.0
2011-11-18 10:30:00,38.84,38.89,38.82,38.89,12600.0,30.8279,30.8676,30.812,30.8676,12600.0
2011-11-18 10:35:00,38.89,38.91,38.87,38.87,15500.0,30.8676,30.8835,30.8517,30.8517,15500.0
2011-11-18 10:40:00,38.88,38.9,38.83,38.87,16800.0,30.8596,30.8755,30.82,30.8517,16800.0
2011-11-18 10:45:00,38.89,38.92,38.87,38.92,16600.0,30.8676,30.8914,30.8517,30.8914,16600.0
2011-11-18 10:50:00,38.92,38.97,38.92,38.92,22600.0,30.8914,30.9311,30.8914,30.8914,22600.0
2011-11-18 10:55:00,38.92,38.97,38.9,38.95,12100.0,30.8914,30.9311,30.8755,30.9152,12100.0
2011-11-18 11:00:00,38.92,38.96,38.92,38.96,20000.0,30.8914,30.9231,30.8914,30.9231,20000.0
2011-11-18 11:05:00,38.96,38.97,38.92,38.93,25200.0,30.9231,30.9311,30.8914,30.8993,25200.0
2011-11-18 11:10:00,38.93,38.95,38.89,38.92,21700.0,30.8993,30.9152,30.8676,30.8914,21700.0
2011-11-18 11:15:00,38.92,38.93,38.85,38.89,23200.0,30.8914,30.8993,30.8358,30.8676,23200.0
2011-11-18 11:20:00,38.9,38.93,38.89,38.91,11500.0,30.8755,30.8993,30.8676,30.8835,11500.0
2011-11-18 11:25:00,38.92,38.98,38.92,38.95,18000.0,30.8914,30.939,30.8914,30.9152,18000.0
2011-11-18 11:30:00,38.95,38.97,38.91,38.93,16200.0,30.9152,30.9311,30.8835,30.8993,16200.0
2011-11-18 11:35:00,38.92,38.97,38.92,38.97,29200.0,30.8914,30.9311,30.8914,30.9311,29200.0
2011-11-18 11:40:00,38.97,38.98,38.92,38.96,14400.0,30.9311,30.939,30.8914,30.9231,14400.0
2011-11-18 11:45:00,38.96,38.97,38.91,38.91,12000.0,30.9231,30.9311,30.8835,30.8835,12000.0
2011-11-18 11:50:00,38.91,38.98,38.91,38.98,15600.0,30.8835,30.939,30.8835,30.939,15600.0
2011-11-18 11:55:00,38.98,38.99,38.95,38.96,35700.0,30.939,30.947,30.9152,30.9231,35700.0
2011-11-18 12:00:00,38.97,38.98,38.91,38.93,53300.0,30.9311,30.939,30.8835,30.8993,53300.0
2011-11-18 12:05:00,38.94,38.95,38.87,38.93,25300.0,30.9073,30.9152,30.8517,30.8993,25300.0
2011-11-18 12:10:00,38.93,38.94,38.9,38.93,19700.0,30.8993,30.9073,30.8755,30.8993,19700.0
2011-11-18 12:15:00,38.93,38.95,38.9,38.91,9900.0,30.8993,30.9152,30.8755,30.8835,9900.0
2011-11-18 12:20:00,38.91,38.93,38.87,38.88,16400.0,30.8835,30.8993,30.8517,30.8596,16400.0
2011-11-18 12:25:00,38.87,38.93,38.86,38.92,19500.0,30.8517,30.8993,30.8438,30.8914,19500.0
2011-11-18 12:30:00,38.92,38.96,38.92,38.96,33400.0,30.8914,30.9231,30.8914,30.9231,33400.0
2011-11-18 12:35:00,38.96,38.98,38.94,38.95,23200.0,30.9231,30.939,30.9073,30.9152,23200.0
2011-11-18 12:40:00,38.94,38.97,38.91,38.94,28500.0,30.9073,30.9311,30.8835,30.9073,28500.0
2011-11-18 12:45:00,38.95,38.98,38.95,38.95,14100.0,30.9152,30.939,30.9152,30.9152,14100.0
2011-11-18 12:50:00,38.95,38.96,38.92,38.93,9600.0,30.9152,30.9231,30.8914,30.8993,9600.0
2011-11-18 12:55:00,38.94,38.95,38.94,38.95,8100.0,30.9073,30.9152,30.9073,30.9152,8100.0
2011-11-18 13:00:00,38.93,38.96,38.93,38.96,9000.0,30.8993,30.9231,30.8993,30.9231,9000.0
2011-11-18 13:05:00,38.95,38.98,38.95,38.98,5700.0,30.9152,30.939,30.9152,30.939,5700.0
2011-11-18 13:10:00,38.99,38.99,38.95,38.95,7200.0,30.947,30.947,30.9152,30.9152,7200.0
2011-11-18 13:15:00,38.96,39.01,38.95,39.0,17200.0,30.9231,30.9628,30.9152,30.9549,17200.0
2011-11-18 13:20:00,39.0,39.01,38.97,38.98,4400.0,30.9549,30.9628,30.9311,30.939,4400.0
2011-11-18 13:25:00,38.98,39.0,38.98,39.0,10200.0,30.939,30.9549,30.939,30.9549,10200.0
2011-11-18 13:30:00,39.0,39.07,38.99,39.05,16900.0,30.9549,31.0105,30.947,30.9946,16900.0
2011-11-18 13:35:00,39.04,39.09,39.04,39.09,15200.0,30.9866,31.0263,30.9866,31.0263,15200.0
2011-11-18 13:40:00,39.08,39.09,39.04,39.04,23100.0,31.0184,31.0263,30.9866,30.9866,23100.0
2011-11-18 13:45:00,39.04,39.06,39.03,39.06,10700.0,30.9866,31.0025,30.9787,31.0025,10700.0
2011-11-18 13:50:00,39.06,39.11,39.05,39.11,10400.0,31.0025,31.0422,30.9946,31.0422,10400.0
2011-11-18 13:55:00,39.1,39.11,39.02,39.02,20900.0,31.0343,31.0422,30.9708,30.9708,20900.0
2011-11-18 14:00:00,39.01,39.02,38.99,39.0,11200.0,30.9628,30.9708,30.947,30.9549,11200.0
2011-11-18 14:05:00,38.99,39.02,38.99,39.01,18800.0,30.947,30.9708,30.947,30.9628,18800.0
2011-11-18 14:10:00,39.01,39.09,39.01,39.04,31400.0,30.9628,31.0263,30.9628,30.9866,31400.0
2011-11-18 14:15:00,39.05,39.07,39.02,39.04,19900.0,30.9946,31.0105,30.9708,30.9866,19900.0
2011-11-18 14:20:00,39.03,39.05,38.96,38.98,75100.0,30.9787,30.9946,30.9231,30.939,75100.0
2011-11-18 14:25:00,38.97,39.0,38.95,38.97,44500.0,30.9311,30.9549,30.9152,30.9311,44500.0
2011-11-18 14:30:00,38.98,38.99,38.97,38.98,21700.0,30.939,30.947,30.9311,30.939,21700.0
2011-11-18 14:35:00,38.97,39.01,38.97,38.98,40400.0,30.9311,30.9628,30.9311,30.939,40400.0
2011-11-18 14:40:00,38.98,38.98,38.96,38.97,18900.0,30.939,30.939,30.9231,30.9311,18900.0
2011-11-18 14:45:00,38.97,39.0,38.97,38.98,26500.0,30.9311,30.9549,30.9311,30.939,26500.0
2011-11-18 14:50:00,38.98,38.98,38.95,38.98,17200.0,30.939,30.939,30.9152,30.939,17200.0
2011-11-18 14:55:00,38.97,38.99,38.94,38.98,37700.0,30.9311,30.947,30.9073,30.939,37700.0
2011-11-18 15:00:00,38.99,39.0,38.96,38.98,27700.0,30.947,30.9549,30.9231,30.939,27700.0
2011-11-18 15:05:00,38.98,39.02,38.98,39.01,25400.0,30.939,30.9708,30.939,30.9628,25400.0
2011-11-18 15:10:00,39.01,39.03,38.99,39.0,112800.0,30.9628,30.9787,30.947,30.9549,112800.0
2011-11-18 15:15:00,38.99,39.01,38.98,39.01,27200.0,30.947,30.9628,30.939,30.9628,27200.0
2011-11-18 15:20:00,39.01,39.01,38.99,39.0,40800.0,30.9628,30.9628,30.947,30.9549,40800.0
2011-11-18 15:25:00,39.0,39.0,38.98,39.0,20500.0,30.9549,30.9549,30.939,30.9549,20500.0
2011-11-18 15:30:00,38.99,39.02,38.99,39.0,57400.0,30.947,30.9708,30.947,30.9549,57400.0
2011-11-18 15:35:00,39.0,39.02,38.99,38.99,51700.0,30.9549,30.9708,30.947,30.947,51700.0
2011-11-18 15:40:00,39.0,39.01,38.94,38.97,88800.0,30.9549,30.9628,30.9073,30.9311,88800.0
2011-11-18 15:45:00,38.97,39.02,38.96,38.99,105000.0,30.9311,30.9708,30.9231,30.947,105000.0
2011-11-18 15:50:00,38.99,39.02,38.97,38.97,76900.0,30.947,30.9708,30.9311,30.9311,76900.0
2011-11-18 15:55:00,38.98,39.0,38.95,38.99,194600.0,30.939,30.9549,30.9152,30.947,194600.0
2011-11-21 09:30:00,38.68,38.68,38.29,38.33,73500.0,30.7009,30.7009,30.3914,30.4231,73500.0
2011-11-21 09:35:00,38.32,38.43,38.26,38.42,27400.0,30.4152,30.5025,30.3675,30.4945,27400.0
2011-11-21 09:40:00,38.41,38.52,38.39,38.52,23000.0,30.4866,30.5739,30.4707,30.5739,23000.0
2011-11-21 09:45:00,38.52,38.54,38.51,38.52,21800.0,30.5739,30.5898,30.566,30.5739,21800.0
2011-11-21 09:50:00,38.52,38.54,38.42,38.42,18500.0,30.5739,30.5898,30.4945,30.4945,18500.0
2011-11-21 09:55:00,38.43,38.58,38.43,38.52,31200.0,30.5025,30.6215,30.5025,30.5739,31200.0
2011-11-21 10:00:00,38.52,38.57,38.46,38.56,25800.0,30.5739,30.6136,30.5263,30.6057,25800.0
2011-11-21 10:05:00,38.56,38.56,38.4,38.43,33700.0,30.6057,30.6057,30.4787,30.5025,33700.0
2011-11-21 10:10:00,38.43,38.46,38.42,38.44,30100.0,30.5025,30.5263,30.4945,30.5104,30100.0
2011-11-21 10:15:00,38.43,38.44,38.35,38.37,20100.0,30.5025,30.5104,30.439,30.4549,20100.0
2011-11-21 10:20:00,38.34,38.34,38.31,38.32,18800.0,30.431,30.431,30.4072,30.4152,18800.0
2011-11-21 10:25:00,38.32,38.33,38.28,38.31,18800.0,30.4152,30.4231,30.3834,30.4072,18800.0
2011-11-21 10:30:00,38.31,38.34,38.29,38.32,41200.0,30.4072,30.431,30.3914,30.4152,41200.0
2011-11-21 10:35:00,38.33,38.37,38.29,38.36,37000.0,30.4231,30.4549,30.3914,30.4469,37000.0
2011-11-21 10:40:00,38.37,38.41,38.33,38.37,93700.0,30.4549,30.4866,30.4231,30.4549,93700.0
2011-11-21 10:45:00,38.35,38.41,38.24,38.24,39000.0,30.439,30.4866,30.3517,30.3517,39000.0
2011-11-21 10:50:00,38.24,38.31,38.22,38.29,23800.0,30.3517,30.4072,30.3358,30.3914,23800.0
2011-11-21 10:55:00,38.29,38.34,38.27,38.27,20900.0,30.3914,30.431,30.3755,30.3755,20900.0
2011-11-21 11:00:00,38.28,38.3,38.26,38.3,16500.0,30.3834,30.3993,30.3675,30.3993,16500.0
2011-11-21 11:05:00,38.3,38.36,38.26,38.34,28000.0,30.3993,30.4469,30.3675,30.431,28000.0
2011-11-21 11:10:00,38.33,38.35,38.29,38.31,21600.0,30.4231,30.439,30.3914,30.4072,21600.0
2011-11-21 11:15:00,38.31,38.31,38.25,38.29,20500.0,30.4072,30.4072,30.3596,30.3914,20500.0
2011-11-21 11:20:00,38.29,38.29,38.25,38.27,30900.0,30.3914,30.3914,30.3596,30.3755,30900.0
2011-11-21 11:25:00,38.26,38.28,38.25,38.26,15100.0,30.3675,30.3834,30.3596,30.3675,15100.0
2011-11-21 11:30:00,38.25,38.27,38.2,38.2,19100.0,30.3596,30.3755,30.3199,30.3199,19100.0
2011-11-21 11:35:00,38.2,38.2,38.11,38.11,37400.0,30.3199,30.3199,30.2485,30.2485,37400.0
2011-11-21 11:40:00,38.11,38.14,38.11,38.13,26400.0,30.2485,30.2723,30.2485,30.2644,26400.0
2011-11-21 11:45:00,38.13,38.21,38.11,38.19,27900.0,30.2644,30.3279,30.2485,30.312,27900.0
2011-11-21 11:50:00,38.19,38.19,38.13,38.14,12600.0,30.312,30.312,30.2644,30.2723,12600.0
2011-11-21 11:55:00,38.14,38.19,38.14,38.17,17600.0,30.2723,30.312,30.2723,30.2961,17600.0
2011-11-21 12:00:00,38.17,38.2,38.15,38.19,23000.0,30.2961,30.3199,30.2802,30.312,23000.0
2011-11-21 12:05:00,38.19,38.23,38.19,38.22,14600.0,30.312,30.3437,30.312,30.3358,14600.0
2011-11-21 12:10:00,38.22,38.25,38.22,38.24,16100.0,30.3358,30.3596,30.3358,30.3517,16100.0
2011-11-21 12:15:00,38.25,38.25,38.19,38.2,18700.0,30.3596,30.3596,30.312,30.3199,18700.0
2011-11-21 12:20:00,38.19,38.22,38.19,38.19,13600.0,30.312,30.3358,30.312,30.312,13600.0
2011-11-21 12:25:00,38.2,38.2,38.16,38.16,11000.0,30.3199,30.3199,30.2882,30.2882,11000.0
2011-11-21 12:30:00,38.17,38.17,38.15,38.17,38800.0,30.2961,30.2961,30.2802,30.2961,38800.0
2011-11-21 12:35:00,38.16,38.17,38.14,38.15,20500.0,30.2882,30.2961,30.2723,30.2802,20500.0
2011-11-21 12:40:00,38.13,38.14,38.11,38.12,15600.0,30.2644,30.2723,30.2485,30.2564,15600.0
2011-11-21 12:45:00,38.12,38.12,38.11,38.12,6200.0,30.2564,30.2564,30.2485,30.2564,6200.0
2011-11-21 12:50:00,38.11,38.15,38.09,38.09,102300.0,30.2485,30.2802,30.2326,30.2326,102300.0
2011-11-21 12:55:00,38.09,38.09,38.03,38.04,37600.0,30.2326,30.2326,30.185,30.1929,37600.0
2011-11-21 13:00:00,38.05,38.08,38.04,38.08,25800.0,30.2009,30.2247,30.1929,30.2247,25800.0
2011-11-21 13:05:00,38.08,38.12,38.06,38.09,47400.0,30.2247,30.2564,30.2088,30.2326,47400.0
2011-11-21 13:10:00,38.1,38.12,38.09,38.09,12700.0,30.2405,30.2564,30.2326,30.2326,12700.0
2011-11-21 13:15:00,38.09,38.15,38.07,38.12,20900.0,30.2326,30.2802,30.2167,30.2564,20900.0
2011-11-21 13:20:00,38.12,38.2,38.12,38.15,73100.0,30.2564,30.3199,30.2564,30.2802,73100.0
2011-11-21 13:25:00,38.14,38.17,38.13,38.16,31000.0,30.2723,30.2961,30.2644,30.2882,31000.0
2011-11-21 13:30:00,38.15,38.18,38.14,38.18,18100.0,30.2802,30.304,30.2723,30.304,18100.0
2011-11-21 13:35:00,38.18,38.21,38.18,38.2,15400.0,30.304,30.3279,30.304,30.3199,15400.0
2011-11-21 13:40:00,38.2,38.23,38.2,38.22,12700.0,30.3199,30.3437,30.3199,30.3358,12700.0
2011-11-21 13:45:00,38.21,38.22,38.19,38.2,15400.0,30.3279,30.3358,30.312,30.3199,15400.0
2011-11-21 13:50:00,38.21,38.24,38.2,38.24,11400.0,30.3279,30.3517,30.3199,30.3517,11400.0
2011-11-21 13:55:00,38.24,38.24,38.21,38.21,17600.0,30.3517,30.3517,30.3279,30.3279,17600.0
2011-11-21 14:00:00,38.2,38.21,38.19,38.2,8300.0,30.3199,30.3279,30.312,30.3199,8300.0
2011-11-21 14:05:00,38.2,38.21,38.19,38.2,24500.0,30.3199,30.3279,30.312,30.3199,24500.0
2011-11-21 14:10:00,38.2,38.27,38.2,38.24,70500.0,30.3199,30.3755,30.3199,30.3517,70500.0
2011-11-21 14:15:00,38.24,38.3,38.23,38.25,46900.0,30.3517,30.3993,30.3437,30.3596,46900.0
2011-11-21 14:20:00,38.24,38.26,38.24,38.25,16500.0,30.3517,30.3675,30.3517,30.3596,16500.0
2011-11-21 14:25:00,38.25,38.26,38.24,38.25,17700.0,30.3596,30.3675,30.3517,30.3596,17700.0
2011-11-21 14:30:00,38.25,38.31,38.25,38.3,15900.0,30.3596,30.4072,30.3596,30.3993,15900.0
2011-11-21 14:35:00,38.29,38.33,38.28,38.3,18100.0,30.3914,30.4231,30.3834,30.3993,18100.0
2011-11-21 14:40:00,38.3,38.32,38.27,38.27,61800.0,30.3993,30.4152,30.3755,30.3755,61800.0
2011-11-21 14:45:00,38.27,38.31,38.24,38.25,41900.0,30.3755,30.4072,30.3517,30.3596,41900.0
2011-11-21 14:50:00,38.24,38.26,38.21,38.23,25900.0,30.3517,30.3675,30.3279,30.3437,25900.0
2011-11-21 14:55:00,38.23,38.26,38.21,38.21,20600.0,30.3437,30.3675,30.3279,30.3279,20600.0
2011-11-21 15:00:00,38.21,38.22,38.16,38.19,36400.0,30.3279,30.3358,30.2882,30.312,36400.0
2011-11-21 15:05:00,38.19,38.23,38.19,38.23,21400.0,30.312,30.3437,30.312,30.3437,21400.0
2011-11-21 15:10:00,38.23,38.29,38.22,38.28,21400.0,30.3437,30.3914,30.3358,30.3834,21400.0
2011-11-21 15:15:00,38.29,38.32,38.24,38.3,37100.0,30.3914,30.4152,30.3517,30.3993,37100.0
2011-11-21 15:20:00,38.31,38.32,38.28,38.3,47300.0,30.4072,30.4152,30.3834,30.3993,47300.0
2011-11-21 15:25:00,38.29,38.35,38.28,38.34,57100.0,30.3914,30.439,30.3834,30.431,57100.0
2011-11-21 15:30:00,38.34,38.37,38.33,38.36,30400.0,30.431,30.4549,30.4231,30.4469,30400.0
2011-11-21 15:35:00,38.35,38.4,38.34,38.37,34400.0,30.439,30.4787,30.431,30.4549,34400.0
2011-11-21 15:40:00,38.37,38.38,38.32,38.38,35900.0,30.4549,30.4628,30.4152,30.4628,35900.0
2011-11-21 15:45:00,38.37,38.4,38.34,38.37,56500.0,30.4549,30.4787,30.431,30.4549,56500.0
2011-11-21 15:50:00,38.37,38.37,38.28,38.32,68800.0,30.4549,30.4549,30.3834,30.4152,68800.0
2011-11-21 15:55:00,38.32,38.34,38.24,38.25,147700.0,30.4152,30.431,30.3517,30.3596,147700.0
2011-11-22 09:30:00,38.16,38.25,38.07,38.08,34200.0,30.2882,30.3596,30.2167,30.2247,34200.0
2011-11-22 09:35:00,38.1,38.15,38.0,38.02,24300.0,30.2405,30.2802,30.1612,30.1771,24300.0
2011-11-22 09:40:00,38.03,38.04,38.01,38.03,17600.0,30.185,30.1929,30.1691,30.185,17600.0
2011-11-22 09:45:00,38.03,38.11,38.0,38.01,25600.0,30.185,30.2485,30.1612,30.1691,25600.0
2011-11-22 09:50:00,38.02,38.03,38.0,38.01,25000.0,30.1771,30.185,30.1612,30.1691,25000.0
2011-11-22 09:55:00,38.0,38.01,37.93,37.94,62500.0,30.1612,30.1691,30.1056,30.1136,62500.0
2011-11-22 10:00:00,37.93,37.98,37.85,37.85,48600.0,30.1056,30.1453,30.0421,30.0421,48600.0
2011-11-22 10:05:00,37.85,37.93,37.84,37.93,45100.0,30.0421,30.1056,30.0342,30.1056,45100.0
2011-11-22 10:10:00,37.93,37.95,37.92,37.92,39600.0,30.1056,30.1215,30.0977,30.0977,39600.0
2011-11-22 10:15:00,37.91,37.96,37.91,37.94,29000.0,30.0897,30.1294,30.0897,30.1136,29000.0
2011-11-22 10:20:00,37.94,37.95,37.92,37.94,23600.0,30.1136,30.1215,30.0977,30.1136,23600.0
2011-11-22 10:25:00,37.94,37.98,37.94,37.97,20500.0,30.1136,30.1453,30.1136,30.1374,20500.0
2011-11-22 10:30:00,37.97,37.98,37.95,37.95,30800.0,30.1374,30.1453,30.1215,30.1215,30800.0
2011-11-22 10:35:00,37.96,37.96,37.9,37.9,31100.0,30.1294,30.1294,30.0818,30.0818,31100.0
2011-11-22 10:40:00,37.9,37.93,37.88,37.89,32400.0,30.0818,30.1056,30.0659,30.0739,32400.0
2011-11-22 10:45:00,37.88,37.92,37.74,37.74,82300.0,30.0659,30.0977,29.9548,29.9548,82300.0
2011-11-22 10:50:00,37.74,37.75,37.67,37.67,31800.0,29.9548,29.9627,29.8993,29.8993,31800.0
2011-11-22 10:55:00,37.67,37.67,37.59,37.64,44900.0,29.8993,29.8993,29.8358,29.8754,44900.0
2011-11-22 11:00:00,37.64,37.71,37.63,37.65,48600.0,29.8754,29.931,29.8675,29.8834,48600.0
2011-11-22 11:05:00,37.65,37.66,37.6,37.66,34800.0,29.8834,29.8913,29.8437,29.8913,34800.0
2011-11-22 11:10:00,37.66,37.68,37.62,37.65,35900.0,29.8913,29.9072,29.8596,29.8834,35900.0
2011-11-22 11:15:00,37.65,37.65,37.61,37.63,19300.0,29.8834,29.8834,29.8516,29.8675,19300.0
2011-11-22 11:20:00,37.63,37.63,37.57,37.58,41400.0,29.8675,29.8675,29.8199,29.8278,41400.0
2011-11-22 11:25:00,37.58,37.58,37.55,37.56,27900.0,29.8278,29.8278,29.804,29.8119,27900.0
2011-11-22 11:30:00,37.56,37.59,37.54,37.55,61900.0,29.8119,29.8358,29.7961,29.804,61900.0
2011-11-22 11:35:00,37.56,37.58,37.53,37.54,37500.0,29.8119,29.8278,29.7881,29.7961,37500.0
2011-11-22 11:40:00,37.55,37.55,37.46,37.47,32900.0,29.804,29.804,29.7326,29.7405,32900.0
2011-11-22 11:45:00,37.47,37.6,37.46,37.57,47900.0,29.7405,29.8437,29.7326,29.8199,47900.0
2011-11-22 11:50:00,37.57,37.64,37.55,37.64,56500.0,29.8199,29.8754,29.804,29.8754,56500.0
2011-11-22 11:55:00,37.64,37.64,37.63,37.64,16500.0,29.8754,29.8754,29.8675,29.8754,16500.0
2011-11-22 12:00:00,37.64,37.72,37.64,37.71,52500.0,29.8754,29.9389,29.8754,29.931,52500.0
2011-11-22 12:05:00,37.71,37.76,37.69,37.71,55300.0,29.931,29.9707,29.9151,29.931,55300.0
2011-11-22 12:10:00,37.7,37.71,37.65,37.67,24300.0,29.9231,29.931,29.8834,29.8993,24300.0
2011-11-22 12:15:00,37.67,37.68,37.62,37.64,32500.0,29.8993,29.9072,29.8596,29.8754,32500.0
2011-11-22 12:20:00,37.65,37.67,37.63,37.66,20100.0,29.8834,29.8993,29.8675,29.8913,20100.0
2011-11-22 12:25:00,37.66,37.69,37.55,37.56,34500.0,29.8913,29.9151,29.804,29.8119,34500.0
2011-11-22 12:30:00,37.57,37.66,37.56,37.64,35600.0,29.8199,29.8913,29.8119,29.8754,35600.0
2011-11-22 12:35:00,37.64,37.65,37.59,37.59,12300.0,29.8754,29.8834,29.8358,29.8358,12300.0
2011-11-22 12:40:00,37.6,37.66,37.59,37.66,13400.0,29.8437,29.8913,29.8358,29.8913,13400.0
2011-11-22 12:45:00,37.66,37.7,37.65,37.68,20000.0,29.8913,29.9231,29.8834,29.9072,20000.0
2011-11-22 12:50:00,37.68,37.73,37.66,37.67,18400.0,29.9072,29.9469,29.8913,29.8993,18400.0
2011-11-22 12:55:00,37.68,37.7,37.65,37.7,11500.0,29.9072,29.9231,29.8834,29.9231,11500.0
2011-11-22 13:00:00,37.71,37.77,37.68,37.77,57000.0,29.931,29.9786,29.9072,29.9786,57000.0
2011-11-22 13:05:00,37.77,37.78,37.69,37.7,19800.0,29.9786,29.9866,29.9151,29.9231,19800.0
2011-11-22 13:10:00,37.7,37.72,37.7,37.7,10000.0,29.9231,29.9389,29.9231,29.9231,10000.0
2011-11-22 13:15:00,37.7,37.76,37.7,37.76,18400.0,29.9231,29.9707,29.9231,29.9707,18400.0
2011-11-22 13:20:00,37.75,37.79,37.7,37.7,19200.0,29.9627,29.9945,29.9231,29.9231,19200.0
2011-11-22 13:25:00,37.71,37.75,37.7,37.7,11700.0,29.931,29.9627,29.9231,29.9231,11700.0
2011-11-22 13:30:00,37.7,37.72,37.7,37.7,7800.0,29.9231,29.9389,29.9231,29.9231,7800.0
2011-11-22 13:35:00,37.7,37.71,37.66,37.66,20600.0,29.9231,29.931,29.8913,29.8913,20600.0
2011-11-22 13:40:00,37.67,37.68,37.66,37.66,10700.0,29.8993,29.9072,29.8913,29.8913,10700.0
2011-11-22 13:45:00,37.67,37.71,37.65,37.71,25400.0,29.8993,29.931,29.8834,29.931,25400.0
2011-11-22 13:50:00,37.7,37.7,37.66,37.67,15400.0,29.9231,29.9231,29.8913,29.8993,15400.0
2011-11-22 13:55:00,37.66,37.66,37.59,37.6,17300.0,29.8913,29.8913,29.8358,29.8437,17300.0
2011-11-22 14:00:00,37.6,37.6,37.58,37.58,11500.0,29.8437,29.8437,29.8278,29.8278,11500.0
2011-11-22 14:05:00,37.59,37.64,37.58,37.63,23700.0,29.8358,29.8754,29.8278,29.8675,23700.0
2011-11-22 14:10:00,37.64,37.67,37.64,37.65,33000.0,29.8754,29.8993,29.8754,29.8834,33000.0
2011-11-22 14:15:00,37.64,37.65,37.61,37.61,17400.0,29.8754,29.8834,29.8516,29.8516,17400.0
2011-11-22 14:20:00,37.61,37.62,37.52,37.52,16900.0,29.8516,29.8596,29.7802,29.7802,16900.0
2011-11-22 14:25:00,37.54,37.56,37.52,37.52,32700.0,29.7961,29.8119,29.7802,29.7802,32700.0
2011-11-22 14:30:00,37.51,37.51,37.47,37.48,27900.0,29.7723,29.7723,29.7405,29.7484,27900.0
2011-11-22 14:35:00,37.47,37.47,37.43,37.45,30100.0,29.7405,29.7405,29.7088,29.7246,30100.0
2011-11-22 14:40:00,37.45,37.46,37.42,37.44,27200.0,29.7246,29.7326,29.7008,29.7167,27200.0
2011-11-22 14:45:00,37.45,37.49,37.45,37.48,27500.0,29.7246,29.7564,29.7246,29.7484,27500.0
2011-11-22 14:50:00,37.47,37.51,37.47,37.5,25300.0,29.7405,29.7723,29.7405,29.7643,25300.0
2011-11-22 14:55:00,37.5,37.52,37.49,37.51,24100.0,29.7643,29.7802,29.7564,29.7723,24100.0
2011-11-22 15:00:00,37.51,37.55,37.51,37.54,63200.0,29.7723,29.804,29.7723,29.7961,63200.0
2011-11-22 15:05:00,37.54,37.55,37.5,37.5,26700.0,29.7961,29.804,29.7643,29.7643,26700.0
2011-11-22 15:10:00,37.5,37.51,37.49,37.5,30200.0,29.7643,29.7723,29.7564,29.7643,30200.0
2011-11-22 15:15:00,37.5,37.52,37.49,37.52,46400.0,29.7643,29.7802,29.7564,29.7802,46400.0
2011-11-22 15:20:00,37.51,37.57,37.51,37.56,38600.0,29.7723,29.8199,29.7723,29.8119,38600.0
2011-11-22 15:25:00,37.56,37.6,37.56,37.6,36900.0,29.8119,29.8437,29.8119,29.8437,36900.0
2011-11-22 15:30:00,37.6,37.62,37.57,37.59,45500.0,29.8437,29.8596,29.8199,29.8358,45500.0
2011-11-22 15:35:00,37.59,37.6,37.56,37.57,66900.0,29.8358,29.8437,29.8119,29.8199,66900.0
2011-11-22 15:40:00,37.56,37.58,37.52,37.52,36700.0,29.8119,29.8278,29.7802,29.7802,36700.0
2011-11-22 15:45:00,37.53,37.55,37.5,37.51,65000.0,29.7881,29.804,29.7643,29.7723,65000.0
2011-11-22 15:50:00,37.52,37.54,37.5,37.51,111600.0,29.7802,29.7961,29.7643,29.7723,111600.0
2011-11-22 15:55:00,37.52,37.53,37.49,37.51,141800.0,29.7802,29.7881,29.7564,29.7723,141800.0
2011-11-23 09:30:00,37.37,37.4,37.11,37.15,51300.0,29.6611,29.6849,29.4548,29.4865,51300.0
2011-11-23 09:35:00,37.16,37.16,37.06,37.07,31500.0,29.4945,29.4945,29.4151,29.423,31500.0
2011-11-23 09:40:00,37.09,37.26,37.06,37.24,47300.0,29.4389,29.5738,29.4151,29.558,47300.0
2011-11-23 09:45:00,37.25,37.29,37.24,37.28,32800.0,29.5659,29.5976,29.558,29.5897,32800.0
2011-11-23 09:50:00,37.28,37.29,37.21,37.25,21600.0,29.5897,29.5976,29.5341,29.5659,21600.0
2011-11-23 09:55:00,37.24,37.25,37.17,37.22,20900.0,29.558,29.5659,29.5024,29.5421,20900.0
2011-11-23 10:00:00,37.21,37.22,37.17,37.2,20300.0,29.5341,29.5421,29.5024,29.5262,20300.0
2011-11-23 10:05:00,37.2,37.25,37.19,37.25,14300.0,29.5262,29.5659,29.5183,29.5659,14300.0
2011-11-23 10:10:00,37.25,37.26,37.18,37.19,40600.0,29.5659,29.5738,29.5103,29.5183,40600.0
2011-11-23 10:15:00,37.19,37.3,37.19,37.3,57100.0,29.5183,29.6056,29.5183,29.6056,57100.0
2011-11-23 10:20:00,37.3,37.31,37.28,37.29,52800.0,29.6056,29.6135,29.5897,29.5976,52800.0
2011-11-23 10:25:00,37.3,37.33,37.28,37.3,38200.0,29.6056,29.6294,29.5897,29.6056,38200.0
2011-11-23 10:30:00,37.3,37.3,37.24,37.25,22200.0,29.6056,29.6056,29.558,29.5659,22200.0
2011-11-23 10:35:00,37.25,37.27,37.24,37.26,16000.0,29.5659,29.5818,29.558,29.5738,16000.0
2011-11-23 10:40:00,37.26,37.27,37.24,37.25,10400.0,29.5738,29.5818,29.558,29.5659,10400.0
2011-11-23 10:45:00,37.24,37.25,37.2,37.23,19400.0,29.558,29.5659,29.5262,29.55,19400.0
2011-11-23 10:50:00,37.23,37.32,37.23,37.3,31700.0,29.55,29.6215,29.55,29.6056,31700.0
2011-11-23 10:55:00,37.3,37.3,37.22,37.23,19000.0,29.6056,29.6056,29.5421,29.55,19000.0
2011-11-23 11:00:00,37.22,37.23,37.16,37.16,14100.0,29.5421,29.55,29.4945,29.4945,14100.0
2011-11-23 11:05:00,37.17,37.18,37.15,37.15,19800.0,29.5024,29.5103,29.4865,29.4865,19800.0
2011-11-23 11:10:00,37.15,37.18,37.14,37.16,28400.0,29.4865,29.5103,29.4786,29.4945,28400.0
2011-11-23 11:15:00,37.16,37.19,37.15,37.17,72900.0,29.4945,29.5183,29.4865,29.5024,72900.0
2011-11-23 11:20:00,37.17,37.21,37.15,37.17,18700.0,29.5024,29.5341,29.4865,29.5024,18700.0
2011-11-23 11:25:00,37.17,37.19,37.13,37.13,15500.0,29.5024,29.5183,29.4706,29.4706,15500.0
2011-11-23 11:30:00,37.13,37.13,37.07,37.08,15700.0,29.4706,29.4706,29.423,29.431,15700.0
2011-11-23 11:35:00,37.07,37.16,37.06,37.16,27900.0,29.423,29.4945,29.4151,29.4945,27900.0
2011-11-23 11:40:00,37.15,37.19,37.14,37.19,15800.0,29.4865,29.5183,29.4786,29.5183,15800.0
2011-11-23 11:45:00,37.18,37.2,37.17,37.2,20200.0,29.5103,29.5262,29.5024,29.5262,20200.0
2011-11-23 11:50:00,37.19,37.23,37.18,37.23,18700.0,29.5183,29.55,29.5103,29.55,18700.0
2011-11-23 11:55:00,37.24,37.26,37.23,37.24,16400.0,29.558,29.5738,29.55,29.558,16400.0
2011-11-23 12:00:00,37.23,37.29,37.23,37.29,21100.0,29.55,29.5976,29.55,29.5976,21100.0
2011-11-23 12:05:00,37.29,37.31,37.28,37.3,29500.0,29.5976,29.6135,29.5897,29.6056,29500.0
2011-11-23 12:10:00,37.3,37.3,37.24,37.24,24400.0,29.6056,29.6056,29.558,29.558,24400.0
2011-11-23 12:15:00,37.24,37.25,37.23,37.25,16300.0,29.558,29.5659,29.55,29.5659,16300.0
2011-11-23 12:20:00,37.26,37.26,37.24,37.25,11300.0,29.5738,29.5738,29.558,29.5659,11300.0
2011-11-23 12:25:00,37.25,37.26,37.23,37.23,14600.0,29.5659,29.5738,29.55,29.55,14600.0
2011-11-23 12:30:00,37.23,37.23,37.19,37.2,13600.0,29.55,29.55,29.5183,29.5262,13600.0
2011-11-23 12:35:00,37.2,37.22,37.2,37.21,11300.0,29.5262,29.5421,29.5262,29.5341,11300.0
2011-11-23 12:40:00,37.21,37.21,37.18,37.21,7400.0,29.5341,29.5341,29.5103,29.5341,7400.0
2011-11-23 12:45:00,37.21,37.27,37.2,37.25,11300.0,29.5341,29.5818,29.5262,29.5659,11300.0
2011-11-23 12:50:00,37.26,37.3,37.25,37.3,26300.0,29.5738,29.6056,29.5659,29.6056,26300.0
2011-11-23 12:55:00,37.29,37.3,37.27,37.29,17500.0,29.5976,29.6056,29.5818,29.5976,17500.0
2011-11-23 13:00:00,37.29,37.3,37.24,37.25,22000.0,29.5976,29.6056,29.558,29.5659,22000.0
2011-11-23 13:05:00,37.25,37.27,37.25,37.25,7000.0,29.5659,29.5818,29.5659,29.5659,7000.0
2011-11-23 13:10:00,37.25,37.25,37.2,37.2,12700.0,29.5659,29.5659,29.5262,29.5262,12700.0
2011-11-23 13:15:00,37.2,37.2,37.18,37.19,2900.0,29.5262,29.5262,29.5103,29.5183,2900.0
2011-11-23 13:20:00,37.19,37.22,37.19,37.19,25400.0,29.5183,29.5421,29.5183,29.5183,25400.0
2011-11-23 13:25:00,37.19,37.22,37.18,37.22,27500.0,29.5183,29.5421,29.5103,29.5421,27500.0
2011-11-23 13:30:00,37.22,37.24,37.2,37.2,15600.0,29.5421,29.558,29.5262,29.5262,15600.0
2011-11-23 13:35:00,37.2,37.21,37.15,37.15,17500.0,29.5262,29.5341,29.4865,29.4865,17500.0
2011-11-23 13:40:00,37.15,37.15,37.09,37.1,54200.0,29.4865,29.4865,29.4389,29.4468,54200.0
2011-11-23 13:45:00,37.09,37.1,37.06,37.07,35700.0,29.4389,29.4468,29.4151,29.423,35700.0
2011-11-23 13:50:00,37.07,37.09,37.06,37.07,27300.0,29.423,29.4389,29.4151,29.423,27300.0
2011-11-23 13:55:00,37.06,37.07,37.01,37.01,33800.0,29.4151,29.423,29.3754,29.3754,33800.0
2011-11-23 14:00:00,37.01,37.03,37.0,37.01,32700.0,29.3754,29.3913,29.3675,29.3754,32700.0
2011-11-23 14:05:00,37.01,37.03,37.0,37.02,19300.0,29.3754,29.3913,29.3675,29.3833,19300.0
2011-11-23 14:10:00,37.02,37.02,36.99,37.0,52800.0,29.3833,29.3833,29.3595,29.3675,52800.0
2011-11-23 14:15:00,37.0,37.0,36.94,36.96,49800.0,29.3675,29.3675,29.3198,29.3357,49800.0
2011-11-23 14:20:00,36.97,36.97,36.95,36.96,17800.0,29.3437,29.3437,29.3278,29.3357,17800.0
2011-11-23 14:25:00,36.96,36.96,36.9,36.91,29100.0,29.3357,29.3357,29.2881,29.296,29100.0
2011-11-23 14:30:00,36.92,36.94,36.91,36.94,39000.0,29.304,29.3198,29.296,29.3198,39000.0
2011-11-23 14:35:00,36.93,36.97,36.92,36.92,43800.0,29.3119,29.3437,29.304,29.304,43800.0
2011-11-23 14:40:00,36.92,36.93,36.9,36.9,14000.0,29.304,29.3119,29.2881,29.2881,14000.0
2011-11-23 14:45:00,36.9,36.92,36.89,36.9,24800.0,29.2881,29.304,29.2802,29.2881,24800.0
2011-11-23 14:50:00,36.9,36.91,36.89,36.9,14500.0,29.2881,29.296,29.2802,29.2881,14500.0
2011-11-23 14:55:00,36.91,36.92,36.89,36.92,16700.0,29.296,29.304,29.2802,29.304,16700.0
2011-11-23 15:00:00,36.92,36.98,36.89,36.96,46300.0,29.304,29.3516,29.2802,29.3357,46300.0
2011-11-23 15:05:00,36.97,37.02,36.95,37.01,42300.0,29.3437,29.3833,29.3278,29.3754,42300.0
2011-11-23 15:10:00,37.01,37.01,36.96,36.99,86800.0,29.3754,29.3754,29.3357,29.3595,86800.0
2011-11-23 15:15:00,37.0,37.0,36.93,36.93,107100.0,29.3675,29.3675,29.3119,29.3119,107100.0
2011-11-23 15:20:00,36.93,36.94,36.86,36.89,77200.0,29.3119,29.3198,29.2563,29.2802,77200.0
2011-11-23 15:25:00,36.88,36.92,36.84,36.89,50800.0,29.2722,29.304,29.2405,29.2802,50800.0
2011-11-23 15:30:00,36.89,36.97,36.89,36.96,39500.0,29.2802,29.3437,29.2802,29.3357,39500.0
2011-11-23 15:35:00,36.97,37.0,36.97,36.99,41900.0,29.3437,29.3675,29.3437,29.3595,41900.0
2011-11-23 15:40:00,36.99,37.08,36.99,37.08,94100.0,29.3595,29.431,29.3595,29.431,94100.0
2011-11-23 15:45:00,37.07,37.07,36.97,37.04,102600.0,29.423,29.423,29.3437,29.3992,102600.0
2011-11-23 15:50:00,37.03,37.07,37.02,37.06,77200.0,29.3913,29.423,29.3833,29.4151,77200.0
2011-11-23 15:55:00,37.05,37.05,36.87,36.88,136900.0,29.4071,29.4071,29.2643,29.2722,136900.0
2011-11-25 09:30:00,36.91,37.08,36.86,37.07,32100.0,29.296,29.431,29.2563,29.423,32100.0
2011-11-25 09:35:00,37.07,37.16,37.02,37.1,27800.0,29.423,29.4945,29.3833,29.4468,27800.0
2011-11-25 09:40:00,37.11,37.17,37.06,37.16,11600.0,29.4548,29.5024,29.4151,29.4945,11600.0
2011-11-25 09:45:00,37.16,37.17,37.14,37.17,16500.0,29.4945,29.5024,29.4786,29.5024,16500.0
2011-11-25 09:50:00,37.17,37.18,37.1,37.1,21500.0,29.5024,29.5103,29.4468,29.4468,21500.0
2011-11-25 09:55:00,37.08,37.14,37.07,37.13,13900.0,29.431,29.4786,29.423,29.4706,13900.0
2011-11-25 10:00:00,37.13,37.13,37.07,37.13,28200.0,29.4706,29.4706,29.423,29.4706,28200.0
2011-11-25 10:05:00,37.13,37.18,37.11,37.16,12100.0,29.4706,29.5103,29.4548,29.4945,12100.0
2011-11-25 10:10:00,37.17,37.2,37.15,37.19,10700.0,29.5024,29.5262,29.4865,29.5183,10700.0
2011-11-25 10:15:00,37.21,37.24,37.16,37.24,27700.0,29.5341,29.558,29.4945,29.558,27700.0
2011-11-25 10:20:00,37.24,37.24,37.18,37.22,20700.0,29.558,29.558,29.5103,29.5421,20700.0
2011-11-25 10:25:00,37.21,37.22,37.15,37.22,22400.0,29.5341,29.5421,29.4865,29.5421,22400.0
2011-11-25 10:30:00,37.22,37.24,37.18,37.24,24800.0,29.5421,29.558,29.5103,29.558,24800.0
2011-11-25 10:35:00,37.24,37.29,37.23,37.27,14800.0,29.558,29.5976,29.55,29.5818,14800.0
2011-11-25 10:40:00,37.26,37.27,37.24,37.27,25700.0,29.5738,29.5818,29.558,29.5818,25700.0
2011-11-25 10:45:00,37.27,37.31,37.25,37.31,17900.0,29.5818,29.6135,29.5659,29.6135,17900.0
2011-11-25 10:50:00,37.31,37.32,37.28,37.28,26300.0,29.6135,29.6215,29.5897,29.5897,26300.0
2011-11-25 10:55:00,37.27,37.36,37.26,37.32,21600.0,29.5818,29.6532,29.5738,29.6215,21600.0
2011-11-25 11:00:00,37.33,37.38,37.29,37.35,43900.0,29.6294,29.6691,29.5976,29.6453,43900.0
2011-11-25 11:05:00,37.35,37.44,37.35,37.43,21300.0,29.6453,29.7167,29.6453,29.7088,21300.0
2011-11-25 11:10:00,37.42,37.48,37.42,37.44,17700.0,29.7008,29.7484,29.7008,29.7167,17700.0
2011-11-25 11:15:00,37.44,37.49,37.43,37.49,17600.0,29.7167,29.7564,29.7088,29.7564,17600.0
2011-11-25 11:20:00,37.48,37.51,37.45,37.5,28200.0,29.7484,29.7723,29.7246,29.7643,28200.0
2011-11-25 11:25:00,37.5,37.5,37.46,37.47,15300.0,29.7643,29.7643,29.7326,29.7405,15300.0
2011-11-25 11:30:00,37.46,37.47,37.45,37.46,8400.0,29.7326,29.7405,29.7246,29.7326,8400.0
2011-11-25 11:35:00,37.45,37.45,37.36,37.4,27100.0,29.7246,29.7246,29.6532,29.6849,27100.0
2011-11-25 11:40:00,37.4,37.42,37.35,37.36,17900.0,29.6849,29.7008,29.6453,29.6532,17900.0
2011-11-25 11:45:00,37.36,37.37,37.32,37.37,13200.0,29.6532,29.6611,29.6215,29.6611,13200.0
2011-11-25 11:50:00,37.37,37.4,37.29,37.29,20600.0,29.6611,29.6849,29.5976,29.5976,20600.0
2011-11-25 11:55:00,37.3,37.36,37.29,37.3,15200.0,29.6056,29.6532,29.5976,29.6056,15200.0
2011-11-25 12:00:00,37.3,37.32,37.27,37.27,12300.0,29.6056,29.6215,29.5818,29.5818,12300.0
2011-11-25 12:05:00,37.27,37.29,37.21,37.24,14500.0,29.5818,29.5976,29.5341,29.558,14500.0
2011-11-25 12:10:00,37.24,37.28,37.22,37.27,16800.0,29.558,29.5897,29.5421,29.5818,16800.0
2011-11-25 12:15:00,37.28,37.28,37.24,37.25,12200.0,29.5897,29.5897,29.558,29.5659,12200.0
2011-11-25 12:20:00,37.26,37.28,37.25,37.28,12700.0,29.5738,29.5897,29.5659,29.5897,12700.0
2011-11-25 12:25:00,37.28,37.28,37.24,37.26,9900.0,29.5897,29.5897,29.558,29.5738,9900.0
2011-11-25 12:30:00,37.26,37.28,37.21,37.27,22600.0,29.5738,29.5897,29.5341,29.5818,22600.0
2011-11-25 12:35:00,37.27,37.27,37.2,37.21,13500.0,29.5818,29.5818,29.5262,29.5341,13500.0
2011-11-25 12:40:00,37.21,37.21,37.13,37.15,37600.0,29.5341,29.5341,29.4706,29.4865,37600.0
2011-11-25 12:45:00,37.16,37.2,37.15,37.17,38500.0,29.4945,29.5262,29.4865,29.5024,38500.0
2011-11-25 12:50:00,37.17,37.24,37.16,37.22,35700.0,29.5024,29.558,29.4945,29.5421,35700.0
2011-11-25 12:55:00,37.23,37.24,37.17,37.18,82000.0,29.55,29.558,29.5024,29.5103,82000.0
2011-11-28 09:30:00,38.04,38.04,37.63,37.92,87900.0,30.1929,30.1929,29.8675,30.0977,87900.0
2011-11-28 09:35:00,37.93,38.07,37.83,38.04,51900.0,30.1056,30.2167,30.0262,30.1929,51900.0
2011-11-28 09:40:00,38.05,38.08,37.98,38.07,31200.0,30.2009,30.2247,30.1453,30.2167,31200.0
2011-11-28 09:45:00,38.08,38.11,37.99,37.99,35900.0,30.2247,30.2485,30.1532,30.1532,35900.0
2011-11-28 09:50:00,37.98,38.04,37.91,37.93,38900.0,30.1453,30.1929,30.0897,30.1056,38900.0
2011-11-28 09:55:00,37.93,38.04,37.93,38.02,36100.0,30.1056,30.1929,30.1056,30.1771,36100.0
2011-11-28 10:00:00,38.02,38.03,37.94,37.95,63500.0,30.1771,30.185,30.1136,30.1215,63500.0
2011-11-28 10:05:00,37.95,37.95,37.88,37.89,36100.0,30.1215,30.1215,30.0659,30.0739,36100.0
2011-11-28 10:10:00,37.89,37.93,37.87,37.92,23900.0,30.0739,30.1056,30.058,30.0977,23900.0
2011-11-28 10:15:00,37.93,37.97,37.93,37.96,30100.0,30.1056,30.1374,30.1056,30.1294,30100.0
2011-11-28 10:20:00,37.97,37.98,37.94,37.95,33900.0,30.1374,30.1453,30.1136,30.1215,33900.0
2011-11-28 10:25:00,37.96,38.0,37.95,38.0,22700.0,30.1294,30.1612,30.1215,30.1612,22700.0
2011-11-28 10:30:00,37.99,38.0,37.97,37.98,40900.0,30.1532,30.1612,30.1374,30.1453,40900.0
2011-11-28 10:35:00,37.98,38.01,37.97,38.0,31100.0,30.1453,30.1691,30.1374,30.1612,31100.0
2011-11-28 10:40:00,38.0,38.01,37.99,38.0,16300.0,30.1612,30.1691,30.1532,30.1612,16300.0
2011-11-28 10:45:00,38.0,38.01,37.99,38.0,17900.0,30.1612,30.1691,30.1532,30.1612,17900.0
2011-11-28 10:50:00,38.0,38.03,37.99,38.03,36300.0,30.1612,30.185,30.1532,30.185,36300.0
2011-11-28 10:55:00,38.03,38.03,37.99,38.01,15200.0,30.185,30.185,30.1532,30.1691,15200.0
2011-11-28 11:00:00,38.01,38.02,37.99,37.99,37500.0,30.1691,30.1771,30.1532,30.1532,37500.0
2011-11-28 11:05:00,37.99,38.04,37.98,38.02,29500.0,30.1532,30.1929,30.1453,30.1771,29500.0
2011-11-28 11:10:00,38.01,38.01,37.99,37.99,14200.0,30.1691,30.1691,30.1532,30.1532,14200.0
2011-11-28 11:15:00,38.0,38.02,37.99,38.02,18800.0,30.1612,30.1771,30.1532,30.1771,18800.0
2011-11-28 11:20:00,38.02,38.02,37.99,38.0,12800.0,30.1771,30.1771,30.1532,30.1612,12800.0
2011-11-28 11:25:00,38.0,38.01,37.98,38.0,54100.0,30.1612,30.1691,30.1453,30.1612,54100.0
2011-11-28 11:30:00,38.0,38.04,38.0,38.03,42100.0,30.1612,30.1929,30.1612,30.185,42100.0
2011-11-28 11:35:00,38.02,38.03,38.02,38.02,27200.0,30.1771,30.185,30.1771,30.1771,27200.0
2011-11-28 11:40:00,38.02,38.03,38.0,38.0,65200.0,30.1771,30.185,30.1612,30.1612,65200.0
2011-11-28 11:45:00,38.0,38.01,37.96,38.0,52100.0,30.1612,30.1691,30.1294,30.1612,52100.0
2011-11-28 11:50:00,38.0,38.01,37.99,38.0,25900.0,30.1612,30.1691,30.1532,30.1612,25900.0
2011-11-28 11:55:00,38.0,38.02,37.99,38.02,20700.0,30.1612,30.1771,30.1532,30.1771,20700.0
2011-11-28 12:00:00,38.01,38.04,38.0,38.03,55400.0,30.1691,30.1929,30.1612,30.185,55400.0
2011-11-28 12:05:00,38.04,38.04,38.03,38.04,29700.0,30.1929,30.1929,30.185,30.1929,29700.0
2011-11-28 12:10:00,38.04,38.04,38.03,38.04,21800.0,30.1929,30.1929,30.185,30.1929,21800.0
2011-11-28 12:15:00,38.03,38.05,38.03,38.04,30000.0,30.185,30.2009,30.185,30.1929,30000.0
2011-11-28 12:20:00,38.04,38.06,38.04,38.06,22000.0,30.1929,30.2088,30.1929,30.2088,22000.0
2011-11-28 12:25:00,38.05,38.06,38.05,38.05,22100.0,30.2009,30.2088,30.2009,30.2009,22100.0
2011-11-28 12:30:00,38.05,38.06,38.04,38.05,48200.0,30.2009,30.2088,30.1929,30.2009,48200.0
2011-11-28 12:35:00,38.06,38.06,38.04,38.05,40000.0,30.2088,30.2088,30.1929,30.2009,40000.0
2011-11-28 12:40:00,38.05,38.06,38.03,38.04,25500.0,30.2009,30.2088,30.185,30.1929,25500.0
2011-11-28 12:45:00,38.04,38.05,38.03,38.04,13700.0,30.1929,30.2009,30.185,30.1929,13700.0
2011-11-28 12:50:00,38.03,38.05,38.02,38.04,51700.0,30.185,30.2009,30.1771,30.1929,51700.0
2011-11-28 12:55:00,38.04,38.05,38.03,38.05,52700.0,30.1929,30.2009,30.185,30.2009,52700.0
2011-11-28 13:00:00,38.04,38.06,38.03,38.05,55900.0,30.1929,30.2088,30.185,30.2009,55900.0
2011-11-28 13:05:00,38.05,38.06,38.01,38.02,31000.0,30.2009,30.2088,30.1691,30.1771,31000.0
2011-11-28 13:10:00,38.02,38.05,38.02,38.04,29900.0,30.1771,30.2009,30.1771,30.1929,29900.0
2011-11-28 13:15:00,38.04,38.05,38.0,38.01,30000.0,30.1929,30.2009,30.1612,30.1691,30000.0
2011-11-28 13:20:00,38.01,38.05,37.99,38.04,43800.0,30.1691,30.2009,30.1532,30.1929,43800.0
2011-11-28 13:25:00,38.04,38.04,38.01,38.01,22900.0,30.1929,30.1929,30.1691,30.1691,22900.0
2011-11-28 13:30:00,38.01,38.05,38.01,38.03,29100.0,30.1691,30.2009,30.1691,30.185,29100.0
2011-11-28 13:35:00,38.02,38.04,38.01,38.01,13400.0,30.1771,30.1929,30.1691,30.1691,13400.0
2011-11-28 13:40:00,38.02,38.02,38.01,38.01,13000.0,30.1771,30.1771,30.1691,30.1691,13000.0
2011-11-28 13:45:00,38.01,38.06,38.01,38.05,31700.0,30.1691,30.2088,30.1691,30.2009,31700.0
2011-11-28 13:50:00,38.06,38.07,38.04,38.05,28500.0,30.2088,30.2167,30.1929,30.2009,28500.0
2011-11-28 13:55:00,38.05,38.05,38.04,38.05,44500.0,30.2009,30.2009,30.1929,30.2009,44500.0
2011-11-28 14:00:00,38.04,38.06,38.04,38.05,54600.0,30.1929,30.2088,30.1929,30.2009,54600.0
2011-11-28 14:05:00,38.05,38.09,38.05,38.08,36600.0,30.2009,30.2326,30.2009,30.2247,36600.0
2011-11-28 14:10:00,38.08,38.09,38.06,38.08,18000.0,30.2247,30.2326,30.2088,30.2247,18000.0
2011-11-28 14:15:00,38.07,38.08,38.05,38.05,17500.0,30.2167,30.2247,30.2009,30.2009,17500.0
2011-11-28 14:20:00,38.06,38.06,38.04,38.05,40400.0,30.2088,30.2088,30.1929,30.2009,40400.0
2011-11-28 14:25:00,38.04,38.05,38.01,38.01,29300.0,30.1929,30.2009,30.1691,30.1691,29300.0
2011-11-28 14:30:00,38.02,38.02,38.01,38.01,17400.0,30.1771,30.1771,30.1691,30.1691,17400.0
2011-11-28 14:35:00,38.01,38.02,37.99,38.0,38600.0,30.1691,30.1771,30.1532,30.1612,38600.0
2011-11-28 14:40:00,37.99,38.01,37.99,38.0,32600.0,30.1532,30.1691,30.1532,30.1612,32600.0
2011-11-28 14:45:00,38.0,38.03,37.99,38.02,57600.0,30.1612,30.185,30.1532,30.1771,57600.0
2011-11-28 14:50:00,38.02,38.06,38.0,38.04,71900.0,30.1771,30.2088,30.1612,30.1929,71900.0
2011-11-28 14:55:00,38.04,38.05,38.0,38.0,54500.0,30.1929,30.2009,30.1612,30.1612,54500.0
2011-11-28 15:00:00,38.0,38.01,37.99,38.0,36800.0,30.1612,30.1691,30.1532,30.1612,36800.0
2011-11-28 15:05:00,38.0,38.01,37.93,37.95,104500.0,30.1612,30.1691,30.1056,30.1215,104500.0
2011-11-28 15:10:00,37.95,38.01,37.94,38.0,55000.0,30.1215,30.1691,30.1136,30.1612,55000.0
2011-11-28 15:15:00,38.0,38.04,37.99,38.0,169300.0,30.1612,30.1929,30.1532,30.1612,169300.0
2011-11-28 15:20:00,38.0,38.02,37.99,38.0,74900.0,30.1612,30.1771,30.1532,30.1612,74900.0
2011-11-28 15:25:00,38.0,38.0,37.95,37.96,46200.0,30.1612,30.1612,30.1215,30.1294,46200.0
2011-11-28 15:30:00,37.96,37.99,37.91,37.91,107100.0,30.1294,30.1532,30.0897,30.0897,107100.0
2011-11-28 15:35:00,37.91,37.95,37.9,37.93,127500.0,30.0897,30.1215,30.0818,30.1056,127500.0
2011-11-28 15:40:00,37.93,38.05,37.93,38.05,192200.0,30.1056,30.2009,30.1056,30.2009,192200.0
2011-11-28 15:45:00,38.04,38.04,37.89,37.89,84500.0,30.1929,30.1929,30.0739,30.0739,84500.0
2011-11-28 15:50:00,37.89,37.92,37.87,37.9,123000.0,30.0739,30.0977,30.058,30.0818,123000.0
2011-11-28 15:55:00,37.9,38.06,37.89,38.05,169900.0,30.0818,30.2088,30.0739,30.2009,169900.0
2011-11-29 09:30:00,38.17,38.29,38.14,38.29,48100.0,30.2961,30.3914,30.2723,30.3914,48100.0
2011-11-29 09:35:00,38.27,38.28,38.14,38.22,19800.0,30.3755,30.3834,30.2723,30.3358,19800.0
2011-11-29 09:40:00,38.21,38.25,38.21,38.23,20300.0,30.3279,30.3596,30.3279,30.3437,20300.0
2011-11-29 09:45:00,38.23,38.24,38.17,38.23,30100.0,30.3437,30.3517,30.2961,30.3437,30100.0
2011-11-29 09:50:00,38.23,38.27,38.22,38.26,22900.0,30.3437,30.3755,30.3358,30.3675,22900.0
2011-11-29 09:55:00,38.26,38.26,38.18,38.21,22600.0,30.3675,30.3675,30.304,30.3279,22600.0
2011-11-29 10:00:00,38.22,38.33,38.2,38.26,43200.0,30.3358,30.4231,30.3199,30.3675,43200.0
2011-11-29 10:05:00,38.25,38.33,38.25,38.33,30400.0,30.3596,30.4231,30.3596,30.4231,30400.0
2011-11-29 10:10:00,38.34,38.39,38.3,38.33,43300.0,30.431,30.4707,30.3993,30.4231,43300.0
2011-11-29 10:15:00,38.32,38.39,38.31,38.32,22300.0,30.4152,30.4707,30.4072,30.4152,22300.0
2011-11-29 10:20:00,38.32,38.39,38.32,38.37,15900.0,30.4152,30.4707,30.4152,30.4549,15900.0
2011-11-29 10:25:00,38.37,38.42,38.36,38.36,27400.0,30.4549,30.4945,30.4469,30.4469,27400.0
2011-11-29 10:30:00,38.36,38.37,38.34,38.37,23400.0,30.4469,30.4549,30.431,30.4549,23400.0
2011-11-29 10:35:00,38.36,38.37,38.34,38.37,20300.0,30.4469,30.4549,30.431,30.4549,20300.0
2011-11-29 10:40:00,38.36,38.39,38.34,38.34,20900.0,30.4469,30.4707,30.431,30.431,20900.0
2011-11-29 10:45:00,38.34,38.36,38.29,38.3,36100.0,30.431,30.4469,30.3914,30.3993,36100.0
2011-11-29 10:50:00,38.29,38.34,38.29,38.29,45200.0,30.3914,30.431,30.3914,30.3914,45200.0
2011-11-29 10:55:00,38.3,38.3,38.25,38.26,21700.0,30.3993,30.3993,30.3596,30.3675,21700.0
2011-11-29 11:00:00,38.25,38.27,38.21,38.21,43000.0,30.3596,30.3755,30.3279,30.3279,43000.0
2011-11-29 11:05:00,38.21,38.23,38.16,38.19,49800.0,30.3279,30.3437,30.2882,30.312,49800.0
2011-11-29 11:10:00,38.19,38.2,38.14,38.15,53400.0,30.312,30.3199,30.2723,30.2802,53400.0
2011-11-29 11:15:00,38.14,38.23,38.14,38.21,31700.0,30.2723,30.3437,30.2723,30.3279,31700.0
2011-11-29 11:20:00,38.22,38.27,38.21,38.26,23900.0,30.3358,30.3755,30.3279,30.3675,23900.0
2011-11-29 11:25:00,38.27,38.3,38.26,38.26,17900.0,30.3755,30.3993,30.3675,30.3675,17900.0
2011-11-29 11:30:00,38.27,38.3,38.26,38.29,11900.0,30.3755,30.3993,30.3675,30.3914,11900.0
2011-11-29 11:35:00,38.3,38.32,38.28,38.31,21200.0,30.3993,30.4152,30.3834,30.4072,21200.0
2011-11-29 11:40:00,38.32,38.34,38.25,38.26,20400.0,30.4152,30.431,30.3596,30.3675,20400.0
2011-11-29 11:45:00,38.27,38.28,38.25,38.27,14100.0,30.3755,30.3834,30.3596,30.3755,14100.0
2011-11-29 11:50:00,38.27,38.28,38.17,38.17,43300.0,30.3755,30.3834,30.2961,30.2961,43300.0
2011-11-29 11:55:00,38.17,38.17,38.13,38.16,119100.0,30.2961,30.2961,30.2644,30.2882,119100.0
2011-11-29 12:00:00,38.16,38.18,38.14,38.17,13700.0,30.2882,30.304,30.2723,30.2961,13700.0
2011-11-29 12:05:00,38.17,38.25,38.17,38.25,16900.0,30.2961,30.3596,30.2961,30.3596,16900.0
2011-11-29 12:10:00,38.25,38.25,38.19,38.19,21900.0,30.3596,30.3596,30.312,30.312,21900.0
2011-11-29 12:15:00,38.2,38.21,38.17,38.18,14700.0,30.3199,30.3279,30.2961,30.304,14700.0
2011-11-29 12:20:00,38.18,38.18,38.16,38.16,4900.0,30.304,30.304,30.2882,30.2882,4900.0
2011-11-29 12:25:00,38.16,38.19,38.16,38.18,13100.0,30.2882,30.312,30.2882,30.304,13100.0
2011-11-29 12:30:00,38.18,38.18,38.15,38.17,9200.0,30.304,30.304,30.2802,30.2961,9200.0
2011-11-29 12:35:00,38.18,38.18,38.16,38.16,9000.0,30.304,30.304,30.2882,30.2882,9000.0
2011-11-29 12:40:00,38.17,38.17,38.16,38.16,17200.0,30.2961,30.2961,30.2882,30.2882,17200.0
2011-11-29 12:45:00,38.16,38.17,38.12,38.12,17600.0,30.2882,30.2961,30.2564,30.2564,17600.0
2011-11-29 12:50:00,38.12,38.14,38.07,38.07,28000.0,30.2564,30.2723,30.2167,30.2167,28000.0
2011-11-29 12:55:00,38.07,38.09,38.03,38.08,15900.0,30.2167,30.2326,30.185,30.2247,15900.0
2011-11-29 13:00:00,38.08,38.09,38.08,38.09,6600.0,30.2247,30.2326,30.2247,30.2326,6600.0
2011-11-29 13:05:00,38.09,38.1,38.07,38.07,14000.0,30.2326,30.2405,30.2167,30.2167,14000.0
2011-11-29 13:10:00,38.07,38.12,38.07,38.12,12900.0,30.2167,30.2564,30.2167,30.2564,12900.0
2011-11-29 13:15:00,38.11,38.12,38.11,38.11,2900.0,30.2485,30.2564,30.2485,30.2485,2900.0
2011-11-29 13:20:00,38.11,38.16,38.11,38.14,16700.0,30.2485,30.2882,30.2485,30.2723,16700.0
2011-11-29 13:25:00,38.14,38.14,38.09,38.11,18000.0,30.2723,30.2723,30.2326,30.2485,18000.0
2011-11-29 13:30:00,38.11,38.12,38.04,38.04,12700.0,30.2485,30.2564,30.1929,30.1929,12700.0
2011-11-29 13:35:00,38.03,38.09,38.02,38.08,15100.0,30.185,30.2326,30.1771,30.2247,15100.0
2011-11-29 13:40:00,38.08,38.08,38.06,38.06,9300.0,30.2247,30.2247,30.2088,30.2088,9300.0
2011-11-29 13:45:00,38.06,38.07,38.0,38.0,10700.0,30.2088,30.2167,30.1612,30.1612,10700.0
2011-11-29 13:50:00,38.0,38.02,37.94,38.0,93100.0,30.1612,30.1771,30.1136,30.1612,93100.0
2011-11-29 13:55:00,38.0,38.03,37.98,38.02,19900.0,30.1612,30.185,30.1453,30.1771,19900.0
2011-11-29 14:00:00,38.01,38.01,37.97,38.0,40200.0,30.1691,30.1691,30.1374,30.1612,40200.0
2011-11-29 14:05:00,38.0,38.01,37.98,37.99,62500.0,30.1612,30.1691,30.1453,30.1532,62500.0
2011-11-29 14:10:00,37.98,37.99,37.93,37.93,10900.0,30.1453,30.1532,30.1056,30.1056,10900.0
2011-11-29 14:15:00,37.93,37.98,37.9,37.97,23900.0,30.1056,30.1453,30.0818,30.1374,23900.0
2011-11-29 14:20:00,37.97,37.98,37.97,37.98,7000.0,30.1374,30.1453,30.1374,30.1453,7000.0
2011-11-29 14:25:00,37.97,37.97,37.95,37.96,11500.0,30.1374,30.1374,30.1215,30.1294,11500.0
2011-11-29 14:30:00,37.96,37.98,37.95,37.98,16000.0,30.1294,30.1453,30.1215,30.1453,16000.0
2011-11-29 14:35:00,37.98,37.98,37.93,37.94,25400.0,30.1453,30.1453,30.1056,30.1136,25400.0
2011-11-29 14:40:00,37.94,37.98,37.93,37.97,23900.0,30.1136,30.1453,30.1056,30.1374,23900.0
2011-11-29 14:45:00,37.97,37.98,37.95,37.95,12400.0,30.1374,30.1453,30.1215,30.1215,12400.0
2011-11-29 14:50:00,37.95,37.96,37.92,37.96,27100.0,30.1215,30.1294,30.0977,30.1294,27100.0
2011-11-29 14:55:00,37.96,38.01,37.95,38.0,20800.0,30.1294,30.1691,30.1215,30.1612,20800.0
2011-11-29 15:00:00,38.0,38.03,38.0,38.02,18300.0,30.1612,30.185,30.1612,30.1771,18300.0
2011-11-29 15:05:00,38.02,38.04,38.0,38.0,20100.0,30.1771,30.1929,30.1612,30.1612,20100.0
2011-11-29 15:10:00,38.01,38.08,38.0,38.08,26500.0,30.1691,30.2247,30.1612,30.2247,26500.0
2011-11-29 15:15:00,38.08,38.13,38.08,38.12,55200.0,30.2247,30.2644,30.2247,30.2564,55200.0
2011-11-29 15:20:00,38.12,38.12,38.09,38.1,16800.0,30.2564,30.2564,30.2326,30.2405,16800.0
2011-11-29 15:25:00,38.1,38.12,38.07,38.07,12400.0,30.2405,30.2564,30.2167,30.2167,12400.0
2011-11-29 15:30:00,38.08,38.1,38.07,38.09,26300.0,30.2247,30.2405,30.2167,30.2326,26300.0
2011-11-29 15:35:00,38.09,38.12,38.04,38.07,33400.0,30.2326,30.2564,30.1929,30.2167,33400.0
2011-11-29 15:40:00,38.07,38.1,38.06,38.07,32200.0,30.2167,30.2405,30.2088,30.2167,32200.0
2011-11-29 15:45:00,38.06,38.08,38.04,38.08,66300.0,30.2088,30.2247,30.1929,30.2247,66300.0
2011-11-29 15:50:00,38.07,38.07,38.0,38.04,106000.0,30.2167,30.2167,30.1612,30.1929,106000.0
2011-11-29 15:55:00,38.04,38.05,38.0,38.03,233100.0,30.1929,30.2009,30.1612,30.185,233100.0
2011-11-30 09:30:00,38.74,38.89,38.74,38.83,58900.0,30.7485,30.8676,30.7485,30.82,58900.0
2011-11-30 09:35:00,38.83,38.97,38.82,38.95,37800.0,30.82,30.9311,30.812,30.9152,37800.0
2011-11-30 09:40:00,38.95,38.99,38.87,38.9,67700.0,30.9152,30.947,30.8517,30.8755,67700.0
2011-11-30 09:45:00,38.89,38.9,38.81,38.82,59100.0,30.8676,30.8755,30.8041,30.812,59100.0
2011-11-30 09:50:00,38.82,38.84,38.73,38.74,48000.0,30.812,30.8279,30.7406,30.7485,48000.0
2011-11-30 09:55:00,38.74,38.87,38.74,38.79,68900.0,30.7485,30.8517,30.7485,30.7882,68900.0
2011-11-30 10:00:00,38.8,38.86,38.72,38.74,51600.0,30.7961,30.8438,30.7327,30.7485,51600.0
2011-11-30 10:05:00,38.73,38.75,38.65,38.65,40000.0,30.7406,30.7565,30.6771,30.6771,40000.0
2011-11-30 10:10:00,38.66,38.69,38.62,38.62,62600.0,30.685,30.7088,30.6533,30.6533,62600.0
2011-11-30 10:15:00,38.61,38.67,38.58,38.65,30200.0,30.6453,30.693,30.6215,30.6771,30200.0
2011-11-30 10:20:00,38.66,38.72,38.65,38.7,25500.0,30.685,30.7327,30.6771,30.7168,25500.0
2011-11-30 10:25:00,38.7,38.7,38.63,38.7,32100.0,30.7168,30.7168,30.6612,30.7168,32100.0
2011-11-30 10:30:00,38.71,38.77,38.68,38.7,30600.0,30.7247,30.7723,30.7009,30.7168,30600.0
2011-11-30 10:35:00,38.71,38.74,38.69,38.74,27800.0,30.7247,30.7485,30.7088,30.7485,27800.0
2011-11-30 10:40:00,38.74,38.74,38.7,38.71,20800.0,30.7485,30.7485,30.7168,30.7247,20800.0
2011-11-30 10:45:00,38.72,38.72,38.68,38.71,39900.0,30.7327,30.7327,30.7009,30.7247,39900.0
2011-11-30 10:50:00,38.71,38.72,38.7,38.71,14800.0,30.7247,30.7327,30.7168,30.7247,14800.0
2011-11-30 10:55:00,38.7,38.78,38.69,38.76,25900.0,30.7168,30.7803,30.7088,30.7644,25900.0
2011-11-30 11:00:00,38.76,38.76,38.71,38.71,21400.0,30.7644,30.7644,30.7247,30.7247,21400.0
2011-11-30 11:05:00,38.72,38.74,38.69,38.69,29300.0,30.7327,30.7485,30.7088,30.7088,29300.0
2011-11-30 11:10:00,38.69,38.7,38.66,38.66,17800.0,30.7088,30.7168,30.685,30.685,17800.0
2011-11-30 11:15:00,38.66,38.7,38.65,38.68,46600.0,30.685,30.7168,30.6771,30.7009,46600.0
2011-11-30 11:20:00,38.68,38.69,38.65,38.66,27900.0,30.7009,30.7088,30.6771,30.685,27900.0
2011-11-30 11:25:00,38.67,38.69,38.66,38.67,18400.0,30.693,30.7088,30.685,30.693,18400.0
2011-11-30 11:30:00,38.67,38.68,38.66,38.67,21200.0,30.693,30.7009,30.685,30.693,21200.0
2011-11-30 11:35:00,38.68,38.7,38.67,38.67,28600.0,30.7009,30.7168,30.693,30.693,28600.0
2011-11-30 11:40:00,38.67,38.7,38.64,38.64,27800.0,30.693,30.7168,30.6692,30.6692,27800.0
2011-11-30 11:45:00,38.65,38.67,38.63,38.67,22200.0,30.6771,30.693,30.6612,30.693,22200.0
2011-11-30 11:50:00,38.66,38.67,38.6,38.61,15600.0,30.685,30.693,30.6374,30.6453,15600.0
2011-11-30 11:55:00,38.61,38.61,38.56,38.59,33100.0,30.6453,30.6453,30.6057,30.6295,33100.0
2011-11-30 12:00:00,38.59,38.6,38.54,38.56,24300.0,30.6295,30.6374,30.5898,30.6057,24300.0
2011-11-30 12:05:00,38.55,38.56,38.5,38.5,53100.0,30.5977,30.6057,30.558,30.558,53100.0
2011-11-30 12:10:00,38.5,38.52,38.49,38.49,36500.0,30.558,30.5739,30.5501,30.5501,36500.0
2011-11-30 12:15:00,38.49,38.5,38.48,38.48,30900.0,30.5501,30.558,30.5422,30.5422,30900.0
2011-11-30 12:20:00,38.47,38.48,38.43,38.44,40000.0,30.5342,30.5422,30.5025,30.5104,40000.0
2011-11-30 12:25:00,38.45,38.45,38.38,38.38,37100.0,30.5183,30.5183,30.4628,30.4628,37100.0
2011-11-30 12:30:00,38.4,38.4,38.36,38.36,28800.0,30.4787,30.4787,30.4469,30.4469,28800.0
2011-11-30 12:35:00,38.37,38.37,38.34,38.34,26100.0,30.4549,30.4549,30.431,30.431,26100.0
2011-11-30 12:40:00,38.34,38.37,38.3,38.3,45100.0,30.431,30.4549,30.3993,30.3993,45100.0
2011-11-30 12:45:00,38.31,38.33,38.26,38.27,54100.0,30.4072,30.4231,30.3675,30.3755,54100.0
2011-11-30 12:50:00,38.27,38.3,38.25,38.3,43400.0,30.3755,30.3993,30.3596,30.3993,43400.0
2011-11-30 12:55:00,38.3,38.33,38.26,38.33,59100.0,30.3993,30.4231,30.3675,30.4231,59100.0
2011-11-30 13:00:00,38.33,38.36,38.31,38.31,131800.0,30.4231,30.4469,30.4072,30.4072,131800.0
2011-11-30 13:05:00,38.31,38.34,38.31,38.34,18900.0,30.4072,30.431,30.4072,30.431,18900.0
2011-11-30 13:10:00,38.33,38.35,38.32,38.33,41800.0,30.4231,30.439,30.4152,30.4231,41800.0
2011-11-30 13:15:00,38.33,38.34,38.31,38.32,119200.0,30.4231,30.431,30.4072,30.4152,119200.0
2011-11-30 13:20:00,38.32,38.33,38.27,38.28,24000.0,30.4152,30.4231,30.3755,30.3834,24000.0
2011-11-30 13:25:00,38.27,38.28,38.24,38.24,35400.0,30.3755,30.3834,30.3517,30.3517,35400.0
2011-11-30 13:30:00,38.24,38.26,38.24,38.25,71800.0,30.3517,30.3675,30.3517,30.3596,71800.0
2011-11-30 13:35:00,38.25,38.25,38.24,38.25,15100.0,30.3596,30.3596,30.3517,30.3596,15100.0
2011-11-30 13:40:00,38.24,38.25,38.24,38.25,15100.0,30.3517,30.3596,30.3517,30.3596,15100.0
2011-11-30 13:45:00,38.24,38.25,38.24,38.24,18700.0,30.3517,30.3596,30.3517,30.3517,18700.0
2011-11-30 13:50:00,38.25,38.25,38.18,38.23,58000.0,30.3596,30.3596,30.304,30.3437,58000.0
2011-11-30 13:55:00,38.23,38.25,38.21,38.21,28500.0,30.3437,30.3596,30.3279,30.3279,28500.0
2011-11-30 14:00:00,38.22,38.22,38.2,38.22,54600.0,30.3358,30.3358,30.3199,30.3358,54600.0
2011-11-30 14:05:00,38.21,38.24,38.21,38.22,40800.0,30.3279,30.3517,30.3279,30.3358,40800.0
2011-11-30 14:10:00,38.22,38.27,38.22,38.25,38600.0,30.3358,30.3755,30.3358,30.3596,38600.0
2011-11-30 14:15:00,38.26,38.28,38.25,38.28,18800.0,30.3675,30.3834,30.3596,30.3834,18800.0
2011-11-30 14:20:00,38.28,38.32,38.27,38.32,59900.0,30.3834,30.4152,30.3755,30.4152,59900.0
2011-11-30 14:25:00,38.32,38.33,38.32,38.32,22800.0,30.4152,30.4231,30.4152,30.4152,22800.0
2011-11-30 14:30:00,38.32,38.35,38.32,38.35,30600.0,30.4152,30.439,30.4152,30.439,30600.0
2011-11-30 14:35:00,38.34,38.36,38.34,38.36,30300.0,30.431,30.4469,30.431,30.4469,30300.0
2011-11-30 14:40:00,38.36,38.36,38.35,38.36,23400.0,30.4469,30.4469,30.439,30.4469,23400.0
2011-11-30 14:45:00,38.35,38.36,38.32,38.32,208300.0,30.439,30.4469,30.4152,30.4152,208300.0
2011-11-30 14:50:00,38.32,38.37,38.32,38.36,52100.0,30.4152,30.4549,30.4152,30.4469,52100.0
2011-11-30 14:55:00,38.36,38.38,38.35,38.38,39200.0,30.4469,30.4628,30.439,30.4628,39200.0
2011-11-30 15:00:00,38.38,38.44,38.38,38.43,50400.0,30.4628,30.5104,30.4628,30.5025,50400.0
2011-11-30 15:05:00,38.43,38.47,38.42,38.47,60000.0,30.5025,30.5342,30.4945,30.5342,60000.0
2011-11-30 15:10:00,38.47,38.53,38.46,38.53,47400.0,30.5342,30.5818,30.5263,30.5818,47400.0
2011-11-30 15:15:00,38.52,38.55,38.52,38.54,56600.0,30.5739,30.5977,30.5739,30.5898,56600.0
2011-11-30 15:20:00,38.55,38.59,38.54,38.58,73100.0,30.5977,30.6295,30.5898,30.6215,73100.0
2011-11-30 15:25:00,38.58,38.58,38.49,38.5,87800.0,30.6215,30.6215,30.5501,30.558,87800.0
2011-11-30 15:30:00,38.5,38.57,38.49,38.57,71600.0,30.558,30.6136,30.5501,30.6136,71600.0
2011-11-30 15:35:00,38.57,38.61,38.56,38.6,84400.0,30.6136,30.6453,30.6057,30.6374,84400.0
2011-11-30 15:40:00,38.61,38.75,38.6,38.74,152200.0,30.6453,30.7565,30.6374,30.7485,152200.0
2011-11-30 15:45:00,38.74,38.81,38.71,38.8,236400.0,30.7485,30.8041,30.7247,30.7961,236400.0
2011-11-30 15:50:00,38.79,38.85,38.78,38.82,279400.0,30.7882,30.8358,30.7803,30.812,279400.0
2011-11-30 15:55:00,38.82,38.91,38.82,38.84,815000.0,30.812,30.8835,30.812,30.8279,815000.0
2011-12-01 09:30:00,38.73,38.83,38.58,38.6,66100.0,30.7406,30.82,30.6215,30.6374,66100.0
2011-12-01 09:35:00,38.61,38.62,38.5,38.59,27300.0,30.6453,30.6533,30.558,30.6295,27300.0
2011-12-01 09:40:00,38.59,38.67,38.56,38.59,31400.0,30.6295,30.693,30.6057,30.6295,31400.0
2011-12-01 09:45:00,38.59,38.72,38.58,38.69,24800.0,30.6295,30.7327,30.6215,30.7088,24800.0
2011-12-01 09:50:00,38.69,38.72,38.68,38.7,14500.0,30.7088,30.7327,30.7009,30.7168,14500.0
2011-12-01 09:55:00,38.7,38.77,38.69,38.74,27700.0,30.7168,30.7723,30.7088,30.7485,27700.0
2011-12-01 10:00:00,38.75,38.79,38.69,38.76,53700.0,30.7565,30.7882,30.7088,30.7644,53700.0
2011-12-01 10:05:00,38.76,38.78,38.7,38.77,18300.0,30.7644,30.7803,30.7168,30.7723,18300.0
2011-12-01 10:10:00,38.77,38.77,38.71,38.71,19800.0,30.7723,30.7723,30.7247,30.7247,19800.0
2011-12-01 10:15:00,38.71,38.74,38.71,38.73,23200.0,30.7247,30.7485,30.7247,30.7406,23200.0
2011-12-01 10:20:00,38.72,38.76,38.72,38.75,11500.0,30.7327,30.7644,30.7327,30.7565,11500.0
2011-12-01 10:25:00,38.75,38.75,38.68,38.7,107400.0,30.7565,30.7565,30.7009,30.7168,107400.0
2011-12-01 10:30:00,38.69,38.7,38.64,38.68,32600.0,30.7088,30.7168,30.6692,30.7009,32600.0
2011-12-01 10:35:00,38.67,38.68,38.61,38.61,55600.0,30.693,30.7009,30.6453,30.6453,55600.0
2011-12-01 10:40:00,38.62,38.65,38.59,38.64,64300.0,30.6533,30.6771,30.6295,30.6692,64300.0
2011-12-01 10:45:00,38.64,38.64,38.56,38.61,74100.0,30.6692,30.6692,30.6057,30.6453,74100.0
2011-12-01 10:50:00,38.61,38.67,38.57,38.62,60300.0,30.6453,30.693,30.6136,30.6533,60300.0
2011-12-01 10:55:00,38.62,38.66,38.6,38.62,99600.0,30.6533,30.685,30.6374,30.6533,99600.0
2011-12-01 11:00:00,38.63,38.72,38.63,38.72,16500.0,30.6612,30.7327,30.6612,30.7327,16500.0
2011-12-01 11:05:00,38.73,38.74,38.68,38.68,21700.0,30.7406,30.7485,30.7009,30.7009,21700.0
2011-12-01 11:10:00,38.68,38.69,38.63,38.68,22600.0,30.7009,30.7088,30.6612,30.7009,22600.0
2011-12-01 11:15:00,38.68,38.69,38.63,38.66,22600.0,30.7009,30.7088,30.6612,30.685,22600.0
2011-12-01 11:20:00,38.66,38.68,38.62,38.68,73600.0,30.685,30.7009,30.6533,30.7009,73600.0
2011-12-01 11:25:00,38.68,38.72,38.66,38.69,15600.0,30.7009,30.7327,30.685,30.7088,15600.0
2011-12-01 11:30:00,38.7,38.7,38.65,38.68,42200.0,30.7168,30.7168,30.6771,30.7009,42200.0
2011-12-01 11:35:00,38.68,38.68,38.61,38.64,20600.0,30.7009,30.7009,30.6453,30.6692,20600.0
2011-12-01 11:40:00,38.63,38.65,38.63,38.65,24300.0,30.6612,30.6771,30.6612,30.6771,24300.0
2011-12-01 11:45:00,38.65,38.66,38.59,38.62,29600.0,30.6771,30.685,30.6295,30.6533,29600.0
2011-12-01 11:50:00,38.63,38.66,38.63,38.65,35000.0,30.6612,30.685,30.6612,30.6771,35000.0
2011-12-01 11:55:00,38.65,38.67,38.63,38.66,17100.0,30.6771,30.693,30.6612,30.685,17100.0
2011-12-01 12:00:00,38.68,38.69,38.63,38.63,32700.0,30.7009,30.7088,30.6612,30.6612,32700.0
2011-12-01 12:05:00,38.64,38.66,38.63,38.63,16700.0,30.6692,30.685,30.6612,30.6612,16700.0
2011-12-01 12:10:00,38.64,38.66,38.63,38.65,14200.0,30.6692,30.685,30.6612,30.6771,14200.0
2011-12-01 12:15:00,38.65,38.67,38.65,38.66,23600.0,30.6771,30.693,30.6771,30.685,23600.0
2011-12-01 12:20:00,38.66,38.68,38.66,38.68,32900.0,30.685,30.7009,30.685,30.7009,32900.0
2011-12-01 12:25:00,38.67,38.68,38.65,38.66,15000.0,30.693,30.7009,30.6771,30.685,15000.0
2011-12-01 12:30:00,38.66,38.68,38.65,38.68,10100.0,30.685,30.7009,30.6771,30.7009,10100.0
2011-12-01 12:35:00,38.67,38.69,38.67,38.68,21400.0,30.693,30.7088,30.693,30.7009,21400.0
2011-12-01 12:40:00,38.68,38.69,38.65,38.66,25300.0,30.7009,30.7088,30.6771,30.685,25300.0
2011-12-01 12:45:00,38.65,38.66,38.63,38.65,9600.0,30.6771,30.685,30.6612,30.6771,9600.0
2011-12-01 12:50:00,38.65,38.67,38.64,38.64,33100.0,30.6771,30.693,30.6692,30.6692,33100.0
2011-12-01 12:55:00,38.64,38.64,38.59,38.6,38500.0,30.6692,30.6692,30.6295,30.6374,38500.0
2011-12-01 13:00:00,38.6,38.6,38.59,38.6,19200.0,30.6374,30.6374,30.6295,30.6374,19200.0
2011-12-01 13:05:00,38.59,38.59,38.52,38.52,23900.0,30.6295,30.6295,30.5739,30.5739,23900.0
2011-12-01 13:10:00,38.51,38.56,38.51,38.56,17500.0,30.566,30.6057,30.566,30.6057,17500.0
2011-12-01 13:15:00,38.56,38.59,38.55,38.59,10500.0,30.6057,30.6295,30.5977,30.6295,10500.0
2011-12-01 13:20:00,38.59,38.6,38.56,38.59,27300.0,30.6295,30.6374,30.6057,30.6295,27300.0
2011-12-01 13:25:00,38.58,38.58,38.56,38.56,9000.0,30.6215,30.6215,30.6057,30.6057,9000.0
2011-12-01 13:30:00,38.57,38.63,38.56,38.61,60100.0,30.6136,30.6612,30.6057,30.6453,60100.0
2011-12-01 13:35:00,38.61,38.64,38.61,38.64,8500.0,30.6453,30.6692,30.6453,30.6692,8500.0
2011-12-01 13:40:00,38.63,38.69,38.63,38.67,13600.0,30.6612,30.7088,30.6612,30.693,13600.0
2011-12-01 13:45:00,38.68,38.68,38.67,38.67,6800.0,30.7009,30.7009,30.693,30.693,6800.0
2011-12-01 13:50:00,38.67,38.72,38.67,38.71,19800.0,30.693,30.7327,30.693,30.7247,19800.0
2011-12-01 13:55:00,38.71,38.75,38.7,38.74,17600.0,30.7247,30.7565,30.7168,30.7485,17600.0
2011-12-01 14:00:00,38.74,38.75,38.65,38.65,23100.0,30.7485,30.7565,30.6771,30.6771,23100.0
2011-12-01 14:05:00,38.65,38.66,38.63,38.63,24100.0,30.6771,30.685,30.6612,30.6612,24100.0
2011-12-01 14:10:00,38.63,38.65,38.61,38.64,25000.0,30.6612,30.6771,30.6453,30.6692,25000.0
2011-12-01 14:15:00,38.64,38.67,38.63,38.64,38700.0,30.6692,30.693,30.6612,30.6692,38700.0
2011-12-01 14:20:00,38.64,38.66,38.63,38.65,9000.0,30.6692,30.685,30.6612,30.6771,9000.0
2011-12-01 14:25:00,38.65,38.67,38.65,38.66,46200.0,30.6771,30.693,30.6771,30.685,46200.0
2011-12-01 14:30:00,38.67,38.67,38.63,38.64,21700.0,30.693,30.693,30.6612,30.6692,21700.0
2011-12-01 14:35:00,38.65,38.68,38.64,38.66,21700.0,30.6771,30.7009,30.6692,30.685,21700.0
2011-12-01 14:40:00,38.66,38.66,38.64,38.65,20300.0,30.685,30.685,30.6692,30.6771,20300.0
2011-12-01 14:45:00,38.66,38.71,38.65,38.68,30900.0,30.685,30.7247,30.6771,30.7009,30900.0
2011-12-01 14:50:00,38.68,38.7,38.68,38.69,15600.0,30.7009,30.7168,30.7009,30.7088,15600.0
2011-12-01 14:55:00,38.69,38.71,38.68,38.68,29300.0,30.7088,30.7247,30.7009,30.7009,29300.0
2011-12-01 15:00:00,38.68,38.7,38.68,38.69,14400.0,30.7009,30.7168,30.7009,30.7088,14400.0
2011-12-01 15:05:00,38.69,38.7,38.64,38.64,42300.0,30.7088,30.7168,30.6692,30.6692,42300.0
2011-12-01 15:10:00,38.64,38.66,38.64,38.64,18500.0,30.6692,30.685,30.6692,30.6692,18500.0
2011-12-01 15:15:00,38.65,38.66,38.64,38.66,11200.0,30.6771,30.685,30.6692,30.685,11200.0
2011-12-01 15:20:00,38.65,38.66,38.65,38.65,14900.0,30.6771,30.685,30.6771,30.6771,14900.0
2011-12-01 15:25:00,38.65,38.69,38.65,38.67,37800.0,30.6771,30.7088,30.6771,30.693,37800.0
2011-12-01 15:30:00,38.67,38.68,38.65,38.65,22900.0,30.693,30.7009,30.6771,30.6771,22900.0
2011-12-01 15:35:00,38.65,38.66,38.63,38.63,45400.0,30.6771,30.685,30.6612,30.6612,45400.0
2011-12-01 15:40:00,38.63,38.63,38.57,38.57,47500.0,30.6612,30.6612,30.6136,30.6136,47500.0
2011-12-01 15:45:00,38.58,38.59,38.52,38.55,114600.0,30.6215,30.6295,30.5739,30.5977,114600.0
2011-12-01 15:50:00,38.55,38.58,38.52,38.52,61200.0,30.5977,30.6215,30.5739,30.5739,61200.0
2011-12-01 15:55:00,38.53,38.57,38.47,38.52,377000.0,30.5818,30.6136,30.5342,30.5739,377000.0
2011-12-02 09:30:00,38.57,38.7,38.32,38.46,71600.0,30.6136,30.7168,30.4152,30.5263,71600.0
2011-12-02 09:35:00,38.47,38.51,38.42,38.42,20800.0,30.5342,30.566,30.4945,30.4945,20800.0
2011-12-02 09:40:00,38.4,38.45,38.37,38.43,21200.0,30.4787,30.5183,30.4549,30.5025,21200.0
2011-12-02 09:45:00,38.42,38.45,38.39,38.42,35200.0,30.4945,30.5183,30.4707,30.4945,35200.0
2011-12-02 09:50:00,38.42,38.43,38.36,38.37,28400.0,30.4945,30.5025,30.4469,30.4549,28400.0
2011-12-02 09:55:00,38.38,38.39,38.29,38.3,33500.0,30.4628,30.4707,30.3914,30.3993,33500.0
2011-12-02 10:00:00,38.3,38.31,38.23,38.27,108400.0,30.3993,30.4072,30.3437,30.3755,108400.0
2011-12-02 10:05:00,38.27,38.28,38.25,38.25,29600.0,30.3755,30.3834,30.3596,30.3596,29600.0
2011-12-02 10:10:00,38.25,38.37,38.25,38.35,31100.0,30.3596,30.4549,30.3596,30.439,31100.0
2011-12-02 10:15:00,38.35,38.35,38.27,38.33,30100.0,30.439,30.439,30.3755,30.4231,30100.0
2011-12-02 10:20:00,38.33,38.36,38.31,38.31,48600.0,30.4231,30.4469,30.4072,30.4072,48600.0
2011-12-02 10:25:00,38.31,38.35,38.31,38.35,24500.0,30.4072,30.439,30.4072,30.439,24500.0
2011-12-02 10:30:00,38.35,38.37,38.34,38.36,32200.0,30.439,30.4549,30.431,30.4469,32200.0
2011-12-02 10:35:00,38.36,38.36,38.28,38.32,71200.0,30.4469,30.4469,30.3834,30.4152,71200.0
2011-12-02 10:40:00,38.32,38.37,38.29,38.37,20000.0,30.4152,30.4549,30.3914,30.4549,20000.0
2011-12-02 10:45:00,38.37,38.38,38.36,38.37,8000.0,30.4549,30.4628,30.4469,30.4549,8000.0
2011-12-02 10:50:00,38.38,38.38,38.34,38.34,34400.0,30.4628,30.4628,30.431,30.431,34400.0
2011-12-02 10:55:00,38.34,38.35,38.29,38.29,18200.0,30.431,30.439,30.3914,30.3914,18200.0
2011-12-02 11:00:00,38.29,38.34,38.23,38.23,26300.0,30.3914,30.431,30.3437,30.3437,26300.0
2011-12-02 11:05:00,38.23,38.26,38.2,38.25,28700.0,30.3437,30.3675,30.3199,30.3596,28700.0
2011-12-02 11:10:00,38.26,38.26,38.13,38.14,58200.0,30.3675,30.3675,30.2644,30.2723,58200.0
2011-12-02 11:15:00,38.13,38.16,38.09,38.15,55800.0,30.2644,30.2882,30.2326,30.2802,55800.0
2011-12-02 11:20:00,38.14,38.14,38.09,38.13,10200.0,30.2723,30.2723,30.2326,30.2644,10200.0
2011-12-02 11:25:00,38.13,38.15,38.12,38.15,9500.0,30.2644,30.2802,30.2564,30.2802,9500.0
2011-12-02 11:30:00,38.14,38.15,38.08,38.1,35800.0,30.2723,30.2802,30.2247,30.2405,35800.0
2011-12-02 11:35:00,38.11,38.14,38.08,38.09,17700.0,30.2485,30.2723,30.2247,30.2326,17700.0
2011-12-02 11:40:00,38.09,38.12,38.07,38.08,32500.0,30.2326,30.2564,30.2167,30.2247,32500.0
2011-12-02 11:45:00,38.07,38.08,38.02,38.02,21400.0,30.2167,30.2247,30.1771,30.1771,21400.0
2011-12-02 11:50:00,38.01,38.02,38.0,38.02,19200.0,30.1691,30.1771,30.1612,30.1771,19200.0
2011-12-02 11:55:00,38.01,38.05,38.01,38.03,15200.0,30.1691,30.2009,30.1691,30.185,15200.0
2011-12-02 12:00:00,38.04,38.07,38.04,38.06,18300.0,30.1929,30.2167,30.1929,30.2088,18300.0
2011-12-02 12:05:00,38.05,38.08,38.05,38.05,16500.0,30.2009,30.2247,30.2009,30.2009,16500.0
2011-12-02 12:10:00,38.06,38.1,38.05,38.06,13200.0,30.2088,30.2405,30.2009,30.2088,13200.0
2011-12-02 12:15:00,38.07,38.08,38.05,38.06,16500.0,30.2167,30.2247,30.2009,30.2088,16500.0
2011-12-02 12:20:00,38.06,38.12,38.06,38.12,17400.0,30.2088,30.2564,30.2088,30.2564,17400.0
2011-12-02 12:25:00,38.11,38.13,38.08,38.08,16500.0,30.2485,30.2644,30.2247,30.2247,16500.0
2011-12-02 12:30:00,38.08,38.09,38.05,38.07,16700.0,30.2247,30.2326,30.2009,30.2167,16700.0
2011-12-02 12:35:00,38.06,38.09,38.05,38.09,12100.0,30.2088,30.2326,30.2009,30.2326,12100.0
2011-12-02 12:40:00,38.07,38.08,38.05,38.05,11300.0,30.2167,30.2247,30.2009,30.2009,11300.0
2011-12-02 12:45:00,38.06,38.07,38.04,38.07,25400.0,30.2088,30.2167,30.1929,30.2167,25400.0
2011-12-02 12:50:00,38.06,38.06,38.04,38.05,23800.0,30.2088,30.2088,30.1929,30.2009,23800.0
2011-12-02 12:55:00,38.05,38.07,38.04,38.05,15300.0,30.2009,30.2167,30.1929,30.2009,15300.0
2011-12-02 13:00:00,38.06,38.06,38.04,38.05,13300.0,30.2088,30.2088,30.1929,30.2009,13300.0
2011-12-02 13:05:00,38.06,38.06,38.0,38.02,28200.0,30.2088,30.2088,30.1612,30.1771,28200.0
2011-12-02 13:10:00,38.01,38.03,38.0,38.01,15600.0,30.1691,30.185,30.1612,30.1691,15600.0
2011-12-02 13:15:00,38.01,38.02,38.0,38.0,15700.0,30.1691,30.1771,30.1612,30.1612,15700.0
2011-12-02 13:20:00,38.0,38.02,37.97,38.01,32500.0,30.1612,30.1771,30.1374,30.1691,32500.0
2011-12-02 13:25:00,38.01,38.01,37.96,37.97,14100.0,30.1691,30.1691,30.1294,30.1374,14100.0
2011-12-02 13:30:00,37.98,37.99,37.93,37.93,23100.0,30.1453,30.1532,30.1056,30.1056,23100.0
2011-12-02 13:35:00,37.93,37.95,37.9,37.91,12800.0,30.1056,30.1215,30.0818,30.0897,12800.0
2011-12-02 13:40:00,37.92,37.96,37.91,37.93,12600.0,30.0977,30.1294,30.0897,30.1056,12600.0
2011-12-02 13:45:00,37.93,38.0,37.93,37.96,20200.0,30.1056,30.1612,30.1056,30.1294,20200.0
2011-12-02 13:50:00,37.96,38.0,37.94,37.95,18300.0,30.1294,30.1612,30.1136,30.1215,18300.0
2011-12-02 13:55:00,37.96,37.97,37.96,37.97,14400.0,30.1294,30.1374,30.1294,30.1374,14400.0
2011-12-02 14:00:00,37.98,37.99,37.95,37.95,17400.0,30.1453,30.1532,30.1215,30.1215,17400.0
2011-12-02 14:05:00,37.94,37.94,37.89,37.93,34900.0,30.1136,30.1136,30.0739,30.1056,34900.0
2011-12-02 14:10:00,37.94,38.0,37.94,38.0,20700.0,30.1136,30.1612,30.1136,30.1612,20700.0
2011-12-02 14:15:00,38.0,38.0,37.95,38.0,27300.0,30.1612,30.1612,30.1215,30.1612,27300.0
2011-12-02 14:20:00,38.0,38.04,37.99,38.04,10800.0,30.1612,30.1929,30.1532,30.1929,10800.0
2011-12-02 14:25:00,38.04,38.05,37.94,37.94,18700.0,30.1929,30.2009,30.1136,30.1136,18700.0
2011-12-02 14:30:00,37.94,37.98,37.94,37.94,28800.0,30.1136,30.1453,30.1136,30.1136,28800.0
2011-12-02 14:35:00,37.94,37.97,37.93,37.97,18200.0,30.1136,30.1374,30.1056,30.1374,18200.0
2011-12-02 14:40:00,37.96,38.01,37.96,38.01,16300.0,30.1294,30.1691,30.1294,30.1691,16300.0
2011-12-02 14:45:00,38.0,38.03,38.0,38.02,29500.0,30.1612,30.185,30.1612,30.1771,29500.0
2011-12-02 14:50:00,38.02,38.03,38.02,38.03,11300.0,30.1771,30.185,30.1771,30.185,11300.0
2011-12-02 14:55:00,38.03,38.03,37.97,37.97,20900.0,30.185,30.185,30.1374,30.1374,20900.0
2011-12-02 15:00:00,37.97,38.02,37.97,38.02,23200.0,30.1374,30.1771,30.1374,30.1771,23200.0
2011-12-02 15:05:00,38.02,38.04,38.0,38.02,28900.0,30.1771,30.1929,30.1612,30.1771,28900.0
2011-12-02 15:10:00,38.02,38.06,38.01,38.04,21100.0,30.1771,30.2088,30.1691,30.1929,21100.0
2011-12-02 15:15:00,38.04,38.06,38.0,38.0,26100.0,30.1929,30.2088,30.1612,30.1612,26100.0
2011-12-02 15:20:00,38.0,38.02,37.97,38.01,26900.0,30.1612,30.1771,30.1374,30.1691,26900.0
2011-12-02 15:25:00,38.01,38.02,37.99,38.02,31700.0,30.1691,30.1771,30.1532,30.1771,31700.0
2011-12-02 15:30:00,38.02,38.02,38.0,38.02,45000.0,30.1771,30.1771,30.1612,30.1771,45000.0
2011-12-02 15:35:00,38.02,38.07,38.01,38.04,63700.0,30.1771,30.2167,30.1691,30.1929,63700.0
2011-12-02 15:40:00,38.04,38.06,38.01,38.01,46600.0,30.1929,30.2088,30.1691,30.1691,46600.0
2011-12-02 15:45:00,38.02,38.03,37.97,37.99,114400.0,30.1771,30.185,30.1374,30.1532,114400.0
2011-12-02 15:50:00,38.0,38.02,37.98,38.01,76300.0,30.1612,30.1771,30.1453,30.1691,76300.0
2011-12-02 15:55:00,38.01,38.07,38.01,38.04,293400.0,30.1691,30.2167,30.1691,30.1929,293400.0
2011-12-05 09:30:00,38.41,38.49,38.37,38.44,34200.0,30.4866,30.5501,30.4549,30.5104,34200.0
2011-12-05 09:35:00,38.44,38.53,38.41,38.45,30900.0,30.5104,30.5818,30.4866,30.5183,30900.0
2011-12-05 09:40:00,38.46,38.48,38.42,38.42,35500.0,30.5263,30.5422,30.4945,30.4945,35500.0
2011-12-05 09:45:00,38.45,38.49,38.4,38.45,10600.0,30.5183,30.5501,30.4787,30.5183,10600.0
2011-12-05 09:50:00,38.45,38.51,38.45,38.48,27000.0,30.5183,30.566,30.5183,30.5422,27000.0
2011-12-05 09:55:00,38.48,38.55,38.48,38.5,18300.0,30.5422,30.5977,30.5422,30.558,18300.0
2011-12-05 10:00:00,38.5,38.54,38.4,38.52,62300.0,30.558,30.5898,30.4787,30.5739,62300.0
2011-12-05 10:05:00,38.52,38.52,38.46,38.5,33900.0,30.5739,30.5739,30.5263,30.558,33900.0
2011-12-05 10:10:00,38.5,38.55,38.48,38.52,64700.0,30.558,30.5977,30.5422,30.5739,64700.0
2011-12-05 10:15:00,38.51,38.51,38.45,38.47,49900.0,30.566,30.566,30.5183,30.5342,49900.0
2011-12-05 10:20:00,38.47,38.48,38.43,38.46,44000.0,30.5342,30.5422,30.5025,30.5263,44000.0
2011-12-05 10:25:00,38.46,38.52,38.43,38.51,49300.0,30.5263,30.5739,30.5025,30.566,49300.0
2011-12-05 10:30:00,38.52,38.59,38.52,38.59,9300.0,30.5739,30.6295,30.5739,30.6295,9300.0
2011-12-05 10:35:00,38.59,38.66,38.59,38.63,21400.0,30.6295,30.685,30.6295,30.6612,21400.0
2011-12-05 10:40:00,38.62,38.63,38.6,38.63,13000.0,30.6533,30.6612,30.6374,30.6612,13000.0
2011-12-05 10:45:00,38.62,38.63,38.58,38.59,14100.0,30.6533,30.6612,30.6215,30.6295,14100.0
2011-12-05 10:50:00,38.59,38.61,38.57,38.6,18800.0,30.6295,30.6453,30.6136,30.6374,18800.0
2011-12-05 10:55:00,38.61,38.61,38.6,38.6,15300.0,30.6453,30.6453,30.6374,30.6374,15300.0
2011-12-05 11:00:00,38.6,38.62,38.6,38.61,12000.0,30.6374,30.6533,30.6374,30.6453,12000.0
2011-12-05 11:05:00,38.6,38.62,38.6,38.62,19800.0,30.6374,30.6533,30.6374,30.6533,19800.0
2011-12-05 11:10:00,38.61,38.64,38.6,38.63,18500.0,30.6453,30.6692,30.6374,30.6612,18500.0
2011-12-05 11:15:00,38.64,38.68,38.63,38.68,26100.0,30.6692,30.7009,30.6612,30.7009,26100.0
2011-12-05 11:20:00,38.68,38.68,38.63,38.64,21500.0,30.7009,30.7009,30.6612,30.6692,21500.0
2011-12-05 11:25:00,38.64,38.64,38.6,38.62,15900.0,30.6692,30.6692,30.6374,30.6533,15900.0
2011-12-05 11:30:00,38.62,38.66,38.61,38.65,21900.0,30.6533,30.685,30.6453,30.6771,21900.0
2011-12-05 11:35:00,38.65,38.72,38.65,38.71,21200.0,30.6771,30.7327,30.6771,30.7247,21200.0
2011-12-05 11:40:00,38.72,38.74,38.71,38.73,20200.0,30.7327,30.7485,30.7247,30.7406,20200.0
2011-12-05 11:45:00,38.73,38.74,38.7,38.72,19600.0,30.7406,30.7485,30.7168,30.7327,19600.0
2011-12-05 11:50:00,38.72,38.72,38.7,38.71,14600.0,30.7327,30.7327,30.7168,30.7247,14600.0
2011-12-05 11:55:00,38.7,38.71,38.68,38.7,17000.0,30.7168,30.7247,30.7009,30.7168,17000.0
2011-12-05 12:00:00,38.69,38.7,38.67,38.67,7900.0,30.7088,30.7168,30.693,30.693,7900.0
2011-12-05 12:05:00,38.67,38.71,38.66,38.7,17900.0,30.693,30.7247,30.685,30.7168,17900.0
2011-12-05 12:10:00,38.71,38.71,38.67,38.69,18200.0,30.7247,30.7247,30.693,30.7088,18200.0
2011-12-05 12:15:00,38.68,38.69,38.68,38.69,8200.0,30.7009,30.7088,30.7009,30.7088,8200.0
2011-12-05 12:20:00,38.69,38.69,38.65,38.68,27900.0,30.7088,30.7088,30.6771,30.7009,27900.0
2011-12-05 12:25:00,38.67,38.68,38.66,38.68,15000.0,30.693,30.7009,30.685,30.7009,15000.0
2011-12-05 12:30:00,38.68,38.69,38.63,38.64,79900.0,30.7009,30.7088,30.6612,30.6692,79900.0
2011-12-05 12:35:00,38.64,38.67,38.6,38.66,38700.0,30.6692,30.693,30.6374,30.685,38700.0
2011-12-05 12:40:00,38.67,38.67,38.64,38.65,22500.0,30.693,30.693,30.6692,30.6771,22500.0
2011-12-05 12:45:00,38.65,38.69,38.65,38.69,17000.0,30.6771,30.7088,30.6771,30.7088,17000.0
2011-12-05 12:50:00,38.68,38.72,38.68,38.71,25700.0,30.7009,30.7327,30.7009,30.7247,25700.0
2011-12-05 12:55:00,38.72,38.73,38.65,38.66,17300.0,30.7327,30.7406,30.6771,30.685,17300.0
2011-12-05 13:00:00,38.66,38.66,38.62,38.62,14100.0,30.685,30.685,30.6533,30.6533,14100.0
2011-12-05 13:05:00,38.62,38.64,38.61,38.64,18000.0,30.6533,30.6692,30.6453,30.6692,18000.0
2011-12-05 13:10:00,38.64,38.64,38.63,38.64,7300.0,30.6692,30.6692,30.6612,30.6692,7300.0
2011-12-05 13:15:00,38.63,38.66,38.63,38.66,12900.0,30.6612,30.685,30.6612,30.685,12900.0
2011-12-05 13:20:00,38.66,38.66,38.64,38.65,19700.0,30.685,30.685,30.6692,30.6771,19700.0
2011-12-05 13:25:00,38.65,38.68,38.65,38.68,25200.0,30.6771,30.7009,30.6771,30.7009,25200.0
2011-12-05 13:30:00,38.68,38.68,38.66,38.67,29400.0,30.7009,30.7009,30.685,30.693,29400.0
2011-12-05 13:35:00,38.67,38.69,38.66,38.68,24800.0,30.693,30.7088,30.685,30.7009,24800.0
2011-12-05 13:40:00,38.68,38.68,38.6,38.61,41800.0,30.7009,30.7009,30.6374,30.6453,41800.0
2011-12-05 13:45:00,38.61,38.64,38.5,38.5,59700.0,30.6453,30.6692,30.558,30.558,59700.0
2011-12-05 13:50:00,38.5,38.55,38.49,38.54,171000.0,30.558,30.5977,30.5501,30.5898,171000.0
2011-12-05 13:55:00,38.53,38.61,38.53,38.61,46200.0,30.5818,30.6453,30.5818,30.6453,46200.0
2011-12-05 14:00:00,38.6,38.6,38.53,38.56,27100.0,30.6374,30.6374,30.5818,30.6057,27100.0
2011-12-05 14:05:00,38.55,38.57,38.52,38.56,32700.0,30.5977,30.6136,30.5739,30.6057,32700.0
2011-12-05 14:10:00,38.56,38.6,38.52,38.53,25600.0,30.6057,30.6374,30.5739,30.5818,25600.0
2011-12-05 14:15:00,38.54,38.57,38.51,38.57,36600.0,30.5898,30.6136,30.566,30.6136,36600.0
2011-12-05 14:20:00,38.57,38.58,38.55,38.55,28500.0,30.6136,30.6215,30.5977,30.5977,28500.0
2011-12-05 14:25:00,38.55,38.57,38.51,38.55,33000.0,30.5977,30.6136,30.566,30.5977,33000.0
2011-12-05 14:30:00,38.54,38.54,38.49,38.51,30000.0,30.5898,30.5898,30.5501,30.566,30000.0
2011-12-05 14:35:00,38.51,38.57,38.5,38.56,33400.0,30.566,30.6136,30.558,30.6057,33400.0
2011-12-05 14:40:00,38.57,38.57,38.55,38.57,23600.0,30.6136,30.6136,30.5977,30.6136,23600.0
2011-12-05 14:45:00,38.56,38.57,38.53,38.56,35600.0,30.6057,30.6136,30.5818,30.6057,35600.0
2011-12-05 14:50:00,38.55,38.56,38.52,38.53,16700.0,30.5977,30.6057,30.5739,30.5818,16700.0
2011-12-05 14:55:00,38.52,38.58,38.52,38.58,40500.0,30.5739,30.6215,30.5739,30.6215,40500.0
2011-12-05 15:00:00,38.57,38.6,38.54,38.6,51300.0,30.6136,30.6374,30.5898,30.6374,51300.0
2011-12-05 15:05:00,38.6,38.61,38.45,38.48,100500.0,30.6374,30.6453,30.5183,30.5422,100500.0
2011-12-05 15:10:00,38.49,38.49,38.45,38.45,29500.0,30.5501,30.5501,30.5183,30.5183,29500.0
2011-12-05 15:15:00,38.44,38.48,38.38,38.42,61700.0,30.5104,30.5422,30.4628,30.4945,61700.0
2011-12-05 15:20:00,38.42,38.47,38.41,38.44,37000.0,30.4945,30.5342,30.4866,30.5104,37000.0
2011-12-05 15:25:00,38.44,38.47,38.42,38.44,59100.0,30.5104,30.5342,30.4945,30.5104,59100.0
2011-12-05 15:30:00,38.44,38.46,38.4,38.44,47700.0,30.5104,30.5263,30.4787,30.5104,47700.0
2011-12-05 15:35:00,38.44,38.46,38.41,38.45,60300.0,30.5104,30.5263,30.4866,30.5183,60300.0
2011-12-05 15:40:00,38.44,38.48,38.43,38.47,75500.0,30.5104,30.5422,30.5025,30.5342,75500.0
2011-12-05 15:45:00,38.46,38.54,38.45,38.51,67300.0,30.5263,30.5898,30.5183,30.566,67300.0
2011-12-05 15:50:00,38.51,38.58,38.5,38.57,94500.0,30.566,30.6215,30.558,30.6136,94500.0
2011-12-05 15:55:00,38.57,38.6,38.55,38.6,111000.0,30.6136,30.6374,30.5977,30.6374,111000.0
2011-12-06 09:30:00,38.71,38.71,38.56,38.59,24600.0,30.7247,30.7247,30.6057,30.6295,24600.0
2011-12-06 09:35:00,38.6,38.71,38.6,38.67,8100.0,30.6374,30.7247,30.6374,30.693,8100.0
2011-12-06 09:40:00,38.66,38.68,38.62,38.62,4400.0,30.685,30.7009,30.6533,30.6533,4400.0
2011-12-06 09:45:00,38.61,38.61,38.56,38.56,8700.0,30.6453,30.6453,30.6057,30.6057,8700.0
2011-12-06 09:50:00,38.55,38.59,38.54,38.58,11500.0,30.5977,30.6295,30.5898,30.6215,11500.0
2011-12-06 09:55:00,38.58,38.61,38.49,38.5,32000.0,30.6215,30.6453,30.5501,30.558,32000.0
2011-12-06 10:00:00,38.52,38.58,38.52,38.55,24800.0,30.5739,30.6215,30.5739,30.5977,24800.0
2011-12-06 10:05:00,38.55,38.63,38.54,38.61,26100.0,30.5977,30.6612,30.5898,30.6453,26100.0
2011-12-06 10:10:00,38.62,38.66,38.57,38.64,32400.0,30.6533,30.685,30.6136,30.6692,32400.0
2011-12-06 10:15:00,38.65,38.66,38.64,38.66,14200.0,30.6771,30.685,30.6692,30.685,14200.0
2011-12-06 10:20:00,38.67,38.74,38.66,38.7,15400.0,30.693,30.7485,30.685,30.7168,15400.0
2011-12-06 10:25:00,38.7,38.75,38.7,38.74,18400.0,30.7168,30.7565,30.7168,30.7485,18400.0
2011-12-06 10:30:00,38.75,38.76,38.72,38.72,17100.0,30.7565,30.7644,30.7327,30.7327,17100.0
2011-12-06 10:35:00,38.72,38.72,38.69,38.71,13400.0,30.7327,30.7327,30.7088,30.7247,13400.0
2011-12-06 10:40:00,38.72,38.76,38.69,38.72,28600.0,30.7327,30.7644,30.7088,30.7327,28600.0
2011-12-06 10:45:00,38.73,38.77,38.72,38.77,10200.0,30.7406,30.7723,30.7327,30.7723,10200.0
2011-12-06 10:50:00,38.77,38.79,38.73,38.75,11900.0,30.7723,30.7882,30.7406,30.7565,11900.0
2011-12-06 10:55:00,38.74,38.75,38.73,38.74,7900.0,30.7485,30.7565,30.7406,30.7485,7900.0
2011-12-06 11:00:00,38.74,38.74,38.72,38.73,5900.0,30.7485,30.7485,30.7327,30.7406,5900.0
2011-12-06 11:05:00,38.72,38.74,38.67,38.68,22000.0,30.7327,30.7485,30.693,30.7009,22000.0
2011-12-06 11:10:00,38.67,38.68,38.65,38.66,35400.0,30.693,30.7009,30.6771,30.685,35400.0
2011-12-06 11:15:00,38.65,38.67,38.65,38.66,7900.0,30.6771,30.693,30.6771,30.685,7900.0
2011-12-06 11:20:00,38.67,38.72,38.66,38.69,36000.0,30.693,30.7327,30.685,30.7088,36000.0
2011-12-06 11:25:00,38.68,38.69,38.64,38.64,16200.0,30.7009,30.7088,30.6692,30.6692,16200.0
2011-12-06 11:30:00,38.64,38.68,38.63,38.67,83800.0,30.6692,30.7009,30.6612,30.693,83800.0
2011-12-06 11:35:00,38.67,38.67,38.6,38.63,68900.0,30.693,30.693,30.6374,30.6612,68900.0
2011-12-06 11:40:00,38.63,38.7,38.62,38.69,19000.0,30.6612,30.7168,30.6533,30.7088,19000.0
2011-12-06 11:45:00,38.69,38.71,38.68,38.71,29500.0,30.7088,30.7247,30.7009,30.7247,29500.0
2011-12-06 11:50:00,38.71,38.73,38.69,38.73,23900.0,30.7247,30.7406,30.7088,30.7406,23900.0
2011-12-06 11:55:00,38.72,38.8,38.72,38.75,67800.0,30.7327,30.7961,30.7327,30.7565,67800.0
2011-12-06 12:00:00,38.74,38.75,38.74,38.75,11900.0,30.7485,30.7565,30.7485,30.7565,11900.0
2011-12-06 12:05:00,38.75,38.79,38.74,38.79,15000.0,30.7565,30.7882,30.7485,30.7882,15000.0
2011-12-06 12:10:00,38.78,38.82,38.78,38.8,18200.0,30.7803,30.812,30.7803,30.7961,18200.0
2011-12-06 12:15:00,38.8,38.8,38.77,38.8,12500.0,30.7961,30.7961,30.7723,30.7961,12500.0
2011-12-06 12:20:00,38.8,38.8,38.77,38.77,13800.0,30.7961,30.7961,30.7723,30.7723,13800.0
2011-12-06 12:25:00,38.78,38.78,38.75,38.78,15700.0,30.7803,30.7803,30.7565,30.7803,15700.0
2011-12-06 12:30:00,38.77,38.78,38.75,38.77,24600.0,30.7723,30.7803,30.7565,30.7723,24600.0
2011-12-06 12:35:00,38.76,38.8,38.76,38.79,21700.0,30.7644,30.7961,30.7644,30.7882,21700.0
2011-12-06 12:40:00,38.8,38.82,38.79,38.8,10100.0,30.7961,30.812,30.7882,30.7961,10100.0
2011-12-06 12:45:00,38.79,38.81,38.79,38.8,11400.0,30.7882,30.8041,30.7882,30.7961,11400.0
2011-12-06 12:50:00,38.79,38.79,38.77,38.79,27300.0,30.7882,30.7882,30.7723,30.7882,27300.0
2011-12-06 12:55:00,38.79,38.8,38.78,38.79,22600.0,30.7882,30.7961,30.7803,30.7882,22600.0
2011-12-06 13:00:00,38.79,38.8,38.75,38.75,17800.0,30.7882,30.7961,30.7565,30.7565,17800.0
2011-12-06 13:05:00,38.75,38.77,38.75,38.77,13700.0,30.7565,30.7723,30.7565,30.7723,13700.0
2011-12-06 13:10:00,38.77,38.77,38.73,38.77,16700.0,30.7723,30.7723,30.7406,30.7723,16700.0
2011-12-06 13:15:00,38.77,38.81,38.77,38.79,40800.0,30.7723,30.8041,30.7723,30.7882,40800.0
2011-12-06 13:20:00,38.79,38.82,38.77,38.8,29500.0,30.7882,30.812,30.7723,30.7961,29500.0
2011-12-06 13:25:00,38.8,38.81,38.79,38.79,7100.0,30.7961,30.8041,30.7882,30.7882,7100.0
2011-12-06 13:30:00,38.8,38.8,38.79,38.79,6100.0,30.7961,30.7961,30.7882,30.7882,6100.0
2011-12-06 13:35:00,38.79,38.81,38.77,38.81,159000.0,30.7882,30.8041,30.7723,30.8041,159000.0
2011-12-06 13:40:00,38.81,38.81,38.75,38.77,24200.0,30.8041,30.8041,30.7565,30.7723,24200.0
2011-12-06 13:45:00,38.76,38.79,38.75,38.75,21400.0,30.7644,30.7882,30.7565,30.7565,21400.0
2011-12-06 13:50:00,38.75,38.79,38.74,38.78,23100.0,30.7565,30.7882,30.7485,30.7803,23100.0
2011-12-06 13:55:00,38.79,38.79,38.77,38.77,5700.0,30.7882,30.7882,30.7723,30.7723,5700.0
2011-12-06 14:00:00,38.77,38.78,38.74,38.75,20900.0,30.7723,30.7803,30.7485,30.7565,20900.0
2011-12-06 14:05:00,38.75,38.78,38.74,38.77,11500.0,30.7565,30.7803,30.7485,30.7723,11500.0
2011-12-06 14:10:00,38.78,38.8,38.77,38.8,10700.0,30.7803,30.7961,30.7723,30.7961,10700.0
2011-12-06 14:15:00,38.79,38.84,38.79,38.84,17800.0,30.7882,30.8279,30.7882,30.8279,17800.0
2011-12-06 14:20:00,38.83,38.84,38.8,38.82,26200.0,30.82,30.8279,30.7961,30.812,26200.0
2011-12-06 14:25:00,38.82,38.87,38.82,38.86,15400.0,30.812,30.8517,30.812,30.8438,15400.0
2011-12-06 14:30:00,38.86,38.86,38.83,38.84,24400.0,30.8438,30.8438,30.82,30.8279,24400.0
2011-12-06 14:35:00,38.83,38.88,38.83,38.84,23900.0,30.82,30.8596,30.82,30.8279,23900.0
2011-12-06 14:40:00,38.85,38.88,38.84,38.86,38300.0,30.8358,30.8596,30.8279,30.8438,38300.0
2011-12-06 14:45:00,38.87,38.87,38.83,38.84,17600.0,30.8517,30.8517,30.82,30.8279,17600.0
2011-12-06 14:50:00,38.84,38.92,38.83,38.9,58900.0,30.8279,30.8914,30.82,30.8755,58900.0
2011-12-06 14:55:00,38.9,38.9,38.86,38.86,18500.0,30.8755,30.8755,30.8438,30.8438,18500.0
2011-12-06 15:00:00,38.86,38.9,38.86,38.89,34000.0,30.8438,30.8755,30.8438,30.8676,34000.0
2011-12-06 15:05:00,38.89,38.9,38.86,38.86,19800.0,30.8676,30.8755,30.8438,30.8438,19800.0
2011-12-06 15:10:00,38.87,38.88,38.86,38.88,20600.0,30.8517,30.8596,30.8438,30.8596,20600.0
2011-12-06 15:15:00,38.87,38.88,38.83,38.83,39700.0,30.8517,30.8596,30.82,30.82,39700.0
2011-12-06 15:20:00,38.83,38.84,38.74,38.74,90000.0,30.82,30.8279,30.7485,30.7485,90000.0
2011-12-06 15:25:00,38.75,38.76,38.68,38.68,93800.0,30.7565,30.7644,30.7009,30.7009,93800.0
2011-12-06 15:30:00,38.69,38.69,38.63,38.65,72800.0,30.7088,30.7088,30.6612,30.6771,72800.0
2011-12-06 15:35:00,38.65,38.69,38.65,38.68,23300.0,30.6771,30.7088,30.6771,30.7009,23300.0
2011-12-06 15:40:00,38.68,38.69,38.65,38.67,44500.0,30.7009,30.7088,30.6771,30.693,44500.0
2011-12-06 15:45:00,38.67,38.67,38.62,38.63,89900.0,30.693,30.693,30.6533,30.6612,89900.0
2011-12-06 15:50:00,38.63,38.67,38.62,38.65,48700.0,30.6612,30.693,30.6533,30.6771,48700.0
2011-12-06 15:55:00,38.64,38.66,38.61,38.62,94500.0,30.6692,30.685,30.6453,30.6533,94500.0
2011-12-07 09:30:00,38.54,38.56,38.54,38.54,66200.0,30.5898,30.6057,30.5898,30.5898,66200.0
2011-12-07 09:35:00,38.55,38.55,38.41,38.41,29900.0,30.5977,30.5977,30.4866,30.4866,29900.0
2011-12-07 09:40:00,38.41,38.42,38.27,38.31,42000.0,30.4866,30.4945,30.3755,30.4072,42000.0
2011-12-07 09:45:00,38.31,38.33,38.28,38.3,16900.0,30.4072,30.4231,30.3834,30.3993,16900.0
2011-12-07 09:50:00,38.3,38.33,38.28,38.3,18000.0,30.3993,30.4231,30.3834,30.3993,18000.0
2011-12-07 09:55:00,38.3,38.31,38.25,38.31,19400.0,30.3993,30.4072,30.3596,30.4072,19400.0
2011-12-07 10:00:00,38.3,38.31,38.25,38.27,18000.0,30.3993,30.4072,30.3596,30.3755,18000.0
2011-12-07 10:05:00,38.27,38.29,38.25,38.26,28000.0,30.3755,30.3914,30.3596,30.3675,28000.0
2011-12-07 10:10:00,38.26,38.29,38.26,38.26,19000.0,30.3675,30.3914,30.3675,30.3675,19000.0
2011-12-07 10:15:00,38.26,38.27,38.22,38.24,28200.0,30.3675,30.3755,30.3358,30.3517,28200.0
2011-12-07 10:20:00,38.25,38.25,38.2,38.23,21000.0,30.3596,30.3596,30.3199,30.3437,21000.0
2011-12-07 10:25:00,38.22,38.23,38.15,38.18,23200.0,30.3358,30.3437,30.2802,30.304,23200.0
2011-12-07 10:30:00,38.18,38.18,38.11,38.15,19800.0,30.304,30.304,30.2485,30.2802,19800.0
2011-12-07 10:35:00,38.14,38.18,38.12,38.18,11300.0,30.2723,30.304,30.2564,30.304,11300.0
2011-12-07 10:40:00,38.18,38.2,38.16,38.2,12500.0,30.304,30.3199,30.2882,30.3199,12500.0
2011-12-07 10:45:00,38.2,38.2,38.18,38.18,26200.0,30.3199,30.3199,30.304,30.304,26200.0
2011-12-07 10:50:00,38.19,38.19,38.15,38.16,13900.0,30.312,30.312,30.2802,30.2882,13900.0
2011-12-07 10:55:00,38.16,38.2,38.13,38.2,22000.0,30.2882,30.3199,30.2644,30.3199,22000.0
2011-12-07 11:00:00,38.19,38.2,38.16,38.17,21500.0,30.312,30.3199,30.2882,30.2961,21500.0
2011-12-07 11:05:00,38.16,38.2,38.16,38.2,26200.0,30.2882,30.3199,30.2882,30.3199,26200.0
2011-12-07 11:10:00,38.2,38.2,38.15,38.16,28000.0,30.3199,30.3199,30.2802,30.2882,28000.0
2011-12-07 11:15:00,38.16,38.17,38.12,38.13,27300.0,30.2882,30.2961,30.2564,30.2644,27300.0
2011-12-07 11:20:00,38.14,38.18,38.13,38.15,33300.0,30.2723,30.304,30.2644,30.2802,33300.0
2011-12-07 11:25:00,38.16,38.17,38.11,38.13,34500.0,30.2882,30.2961,30.2485,30.2644,34500.0
2011-12-07 11:30:00,38.14,38.17,38.13,38.14,28500.0,30.2723,30.2961,30.2644,30.2723,28500.0
2011-12-07 11:35:00,38.13,38.18,38.11,38.17,24000.0,30.2644,30.304,30.2485,30.2961,24000.0
2011-12-07 11:40:00,38.16,38.19,38.16,38.19,30000.0,30.2882,30.312,30.2882,30.312,30000.0
2011-12-07 11:45:00,38.19,38.19,38.14,38.14,26400.0,30.312,30.312,30.2723,30.2723,26400.0
2011-12-07 11:50:00,38.14,38.19,38.14,38.16,19100.0,30.2723,30.312,30.2723,30.2882,19100.0
2011-12-07 11:55:00,38.15,38.2,38.15,38.16,29800.0,30.2802,30.3199,30.2802,30.2882,29800.0
2011-12-07 12:00:00,38.17,38.19,38.17,38.18,14100.0,30.2961,30.312,30.2961,30.304,14100.0
2011-12-07 12:05:00,38.18,38.19,38.16,38.17,18100.0,30.304,30.312,30.2882,30.2961,18100.0
2011-12-07 12:10:00,38.17,38.2,38.16,38.19,20400.0,30.2961,30.3199,30.2882,30.312,20400.0
2011-12-07 12:15:00,38.19,38.2,38.16,38.16,34000.0,30.312,30.3199,30.2882,30.2882,34000.0
2011-12-07 12:20:00,38.16,38.2,38.16,38.19,5300.0,30.2882,30.3199,30.2882,30.312,5300.0
2011-12-07 12:25:00,38.2,38.24,38.19,38.23,30000.0,30.3199,30.3517,30.312,30.3437,30000.0
2011-12-07 12:30:00,38.22,38.24,38.21,38.23,21800.0,30.3358,30.3517,30.3279,30.3437,21800.0
2011-12-07 12:35:00,38.24,38.24,38.2,38.21,19600.0,30.3517,30.3517,30.3199,30.3279,19600.0
2011-12-07 12:40:00,38.2,38.21,38.18,38.2,30100.0,30.3199,30.3279,30.304,30.3199,30100.0
2011-12-07 12:45:00,38.2,38.21,38.19,38.21,19900.0,30.3199,30.3279,30.312,30.3279,19900.0
2011-12-07 12:50:00,38.21,38.22,38.19,38.19,22500.0,30.3279,30.3358,30.312,30.312,22500.0
2011-12-07 12:55:00,38.19,38.2,38.17,38.19,29300.0,30.312,30.3199,30.2961,30.312,29300.0
2011-12-07 13:00:00,38.19,38.21,38.18,38.2,33000.0,30.312,30.3279,30.304,30.3199,33000.0
2011-12-07 13:05:00,38.2,38.21,38.19,38.19,17000.0,30.3199,30.3279,30.312,30.312,17000.0
2011-12-07 13:10:00,38.2,38.2,38.19,38.2,25700.0,30.3199,30.3199,30.312,30.3199,25700.0
2011-12-07 13:15:00,38.2,38.21,38.2,38.2,18900.0,30.3199,30.3279,30.3199,30.3199,18900.0
2011-12-07 13:20:00,38.21,38.21,38.18,38.19,35400.0,30.3279,30.3279,30.304,30.312,35400.0
2011-12-07 13:25:00,38.2,38.22,38.19,38.22,60800.0,30.3199,30.3358,30.312,30.3358,60800.0
2011-12-07 13:30:00,38.22,38.25,38.22,38.25,15200.0,30.3358,30.3596,30.3358,30.3596,15200.0
2011-12-07 13:35:00,38.25,38.26,38.24,38.25,16400.0,30.3596,30.3675,30.3517,30.3596,16400.0
2011-12-07 13:40:00,38.25,38.25,38.21,38.23,14000.0,30.3596,30.3596,30.3279,30.3437,14000.0
2011-12-07 13:45:00,38.23,38.28,38.19,38.25,217300.0,30.3437,30.3834,30.312,30.3596,217300.0
2011-12-07 13:50:00,38.24,38.24,38.2,38.23,27000.0,30.3517,30.3517,30.3199,30.3437,27000.0
2011-12-07 13:55:00,38.23,38.25,38.23,38.24,7900.0,30.3437,30.3596,30.3437,30.3517,7900.0
2011-12-07 14:00:00,38.25,38.26,38.22,38.24,33900.0,30.3596,30.3675,30.3358,30.3517,33900.0
2011-12-07 14:05:00,38.24,38.25,38.23,38.23,14600.0,30.3517,30.3596,30.3437,30.3437,14600.0
2011-12-07 14:10:00,38.23,38.24,38.22,38.22,13600.0,30.3437,30.3517,30.3358,30.3358,13600.0
2011-12-07 14:15:00,38.22,38.26,38.22,38.24,33200.0,30.3358,30.3675,30.3358,30.3517,33200.0
2011-12-07 14:20:00,38.24,38.27,38.24,38.26,31900.0,30.3517,30.3755,30.3517,30.3675,31900.0
2011-12-07 14:25:00,38.26,38.28,38.25,38.27,19000.0,30.3675,30.3834,30.3596,30.3755,19000.0
2011-12-07 14:30:00,38.27,38.3,38.26,38.27,44100.0,30.3755,30.3993,30.3675,30.3755,44100.0
2011-12-07 14:35:00,38.27,38.3,38.25,38.3,35800.0,30.3755,30.3993,30.3596,30.3993,35800.0
2011-12-07 14:40:00,38.3,38.32,38.24,38.27,94000.0,30.3993,30.4152,30.3517,30.3755,94000.0
2011-12-07 14:45:00,38.27,38.3,38.23,38.24,57800.0,30.3755,30.3993,30.3437,30.3517,57800.0
2011-12-07 14:50:00,38.24,38.31,38.24,38.3,30500.0,30.3517,30.4072,30.3517,30.3993,30500.0
2011-12-07 14:55:00,38.29,38.32,38.29,38.32,73000.0,30.3914,30.4152,30.3914,30.4152,73000.0
2011-12-07 15:00:00,38.31,38.37,38.31,38.35,82700.0,30.4072,30.4549,30.4072,30.439,82700.0
2011-12-07 15:05:00,38.35,38.37,38.35,38.36,80200.0,30.439,30.4549,30.439,30.4469,80200.0
2011-12-07 15:10:00,38.35,38.36,38.29,38.33,72900.0,30.439,30.4469,30.3914,30.4231,72900.0
2011-12-07 15:15:00,38.33,38.35,38.3,38.35,104400.0,30.4231,30.439,30.3993,30.439,104400.0
2011-12-07 15:20:00,38.35,38.38,38.35,38.37,21700.0,30.439,30.4628,30.439,30.4549,21700.0
2011-12-07 15:25:00,38.37,38.37,38.34,38.34,58000.0,30.4549,30.4549,30.431,30.431,58000.0
2011-12-07 15:30:00,38.34,38.37,38.3,38.33,32100.0,30.431,30.4549,30.3993,30.4231,32100.0
2011-12-07 15:35:00,38.33,38.37,38.33,38.36,72400.0,30.4231,30.4549,30.4231,30.4469,72400.0
2011-12-07 15:40:00,38.36,38.43,38.35,38.38,97200.0,30.4469,30.5025,30.439,30.4628,97200.0
2011-12-07 15:45:00,38.38,38.39,38.33,38.37,73500.0,30.4628,30.4707,30.4231,30.4549,73500.0
2011-12-07 15:50:00,38.37,38.42,38.37,38.41,103800.0,30.4549,30.4945,30.4549,30.4866,103800.0
2011-12-07 15:55:00,38.41,38.44,38.32,38.34,239400.0,30.4866,30.5104,30.4152,30.431,239400.0
2011-12-08 09:30:00,38.26,38.3,38.1,38.11,39400.0,30.3675,30.3993,30.2405,30.2485,39400.0
2011-12-08 09:35:00,38.11,38.14,38.05,38.1,40200.0,30.2485,30.2723,30.2009,30.2405,40200.0
2011-12-08 09:40:00,38.1,38.19,38.1,38.17,29900.0,30.2405,30.312,30.2405,30.2961,29900.0
2011-12-08 09:45:00,38.17,38.19,38.15,38.18,17500.0,30.2961,30.312,30.2802,30.304,17500.0
2011-12-08 09:50:00,38.17,38.19,38.15,38.17,63800.0,30.2961,30.312,30.2802,30.2961,63800.0
2011-12-08 09:55:00,38.16,38.2,38.15,38.2,17100.0,30.2882,30.3199,30.2802,30.3199,17100.0
2011-12-08 10:00:00,38.2,38.2,38.16,38.16,16900.0,30.3199,30.3199,30.2882,30.2882,16900.0
2011-12-08 10:05:00,38.16,38.18,38.16,38.17,32500.0,30.2882,30.304,30.2882,30.2961,32500.0
2011-12-08 10:10:00,38.17,38.23,38.17,38.23,14800.0,30.2961,30.3437,30.2961,30.3437,14800.0
2011-12-08 10:15:00,38.23,38.24,38.18,38.19,17400.0,30.3437,30.3517,30.304,30.312,17400.0
2011-12-08 10:20:00,38.18,38.23,38.17,38.2,25600.0,30.304,30.3437,30.2961,30.3199,25600.0
2011-12-08 10:25:00,38.2,38.21,38.16,38.17,19800.0,30.3199,30.3279,30.2882,30.2961,19800.0
2011-12-08 10:30:00,38.16,38.24,38.16,38.22,41000.0,30.2882,30.3517,30.2882,30.3358,41000.0
2011-12-08 10:35:00,38.22,38.24,38.18,38.24,12100.0,30.3358,30.3517,30.304,30.3517,12100.0
2011-12-08 10:40:00,38.25,38.25,38.2,38.22,23900.0,30.3596,30.3596,30.3199,30.3358,23900.0
2011-12-08 10:45:00,38.22,38.24,38.17,38.2,33400.0,30.3358,30.3517,30.2961,30.3199,33400.0
2011-12-08 10:50:00,38.19,38.22,38.19,38.22,8800.0,30.312,30.3358,30.312,30.3358,8800.0
2011-12-08 10:55:00,38.22,38.23,38.16,38.16,19200.0,30.3358,30.3437,30.2882,30.2882,19200.0
2011-12-08 11:00:00,38.16,38.18,38.15,38.15,18800.0,30.2882,30.304,30.2802,30.2802,18800.0
2011-12-08 11:05:00,38.15,38.18,38.14,38.15,37800.0,30.2802,30.304,30.2723,30.2802,37800.0
2011-12-08 11:10:00,38.15,38.18,38.13,38.16,35800.0,30.2802,30.304,30.2644,30.2882,35800.0
2011-12-08 11:15:00,38.16,38.17,38.15,38.16,12900.0,30.2882,30.2961,30.2802,30.2882,12900.0
2011-12-08 11:20:00,38.16,38.21,38.16,38.2,14700.0,30.2882,30.3279,30.2882,30.3199,14700.0
2011-12-08 11:25:00,38.2,38.21,38.15,38.15,18500.0,30.3199,30.3279,30.2802,30.2802,18500.0
2011-12-08 11:30:00,38.15,38.2,38.13,38.2,25200.0,30.2802,30.3199,30.2644,30.3199,25200.0
2011-12-08 11:35:00,38.19,38.2,38.13,38.13,20000.0,30.312,30.3199,30.2644,30.2644,20000.0
2011-12-08 11:40:00,38.14,38.14,38.05,38.06,49800.0,30.2723,30.2723,30.2009,30.2088,49800.0
2011-12-08 11:45:00,38.06,38.12,38.05,38.07,27000.0,30.2088,30.2564,30.2009,30.2167,27000.0
2011-12-08 11:50:00,38.07,38.12,38.07,38.1,25900.0,30.2167,30.2564,30.2167,30.2405,25900.0
2011-12-08 11:55:00,38.09,38.11,38.08,38.09,12400.0,30.2326,30.2485,30.2247,30.2326,12400.0
2011-12-08 12:00:00,38.09,38.09,38.03,38.03,13200.0,30.2326,30.2326,30.185,30.185,13200.0
2011-12-08 12:05:00,38.04,38.1,38.04,38.09,16200.0,30.1929,30.2405,30.1929,30.2326,16200.0
2011-12-08 12:10:00,38.1,38.1,38.07,38.08,10900.0,30.2405,30.2405,30.2167,30.2247,10900.0
2011-12-08 12:15:00,38.08,38.15,38.08,38.12,30500.0,30.2247,30.2802,30.2247,30.2564,30500.0
2011-12-08 12:20:00,38.12,38.13,38.1,38.11,19400.0,30.2564,30.2644,30.2405,30.2485,19400.0
2011-12-08 12:25:00,38.1,38.12,38.07,38.1,21800.0,30.2405,30.2564,30.2167,30.2405,21800.0
2011-12-08 12:30:00,38.09,38.12,38.08,38.09,20700.0,30.2326,30.2564,30.2247,30.2326,20700.0
2011-12-08 12:35:00,38.09,38.13,38.07,38.07,26400.0,30.2326,30.2644,30.2167,30.2167,26400.0
2011-12-08 12:40:00,38.08,38.1,38.07,38.09,11800.0,30.2247,30.2405,30.2167,30.2326,11800.0
2011-12-08 12:45:00,38.09,38.11,38.07,38.1,15000.0,30.2326,30.2485,30.2167,30.2405,15000.0
2011-12-08 12:50:00,38.11,38.12,38.1,38.1,17600.0,30.2485,30.2564,30.2405,30.2405,17600.0
2011-12-08 12:55:00,38.11,38.11,38.09,38.1,7400.0,30.2485,30.2485,30.2326,30.2405,7400.0
2011-12-08 13:00:00,38.09,38.09,38.02,38.04,22600.0,30.2326,30.2326,30.1771,30.1929,22600.0
2011-12-08 13:05:00,38.04,38.04,37.98,38.02,40200.0,30.1929,30.1929,30.1453,30.1771,40200.0
2011-12-08 13:10:00,38.01,38.01,37.94,37.97,33000.0,30.1691,30.1691,30.1136,30.1374,33000.0
2011-12-08 13:15:00,37.96,38.0,37.92,38.0,11900.0,30.1294,30.1612,30.0977,30.1612,11900.0
2011-12-08 13:20:00,38.0,38.01,37.95,37.99,17400.0,30.1612,30.1691,30.1215,30.1532,17400.0
2011-12-08 13:25:00,37.98,38.01,37.97,37.98,28400.0,30.1453,30.1691,30.1374,30.1453,28400.0
2011-12-08 13:30:00,37.97,38.01,37.96,37.99,19400.0,30.1374,30.1691,30.1294,30.1532,19400.0
2011-12-08 13:35:00,38.0,38.03,38.0,38.02,21500.0,30.1612,30.185,30.1612,30.1771,21500.0
2011-12-08 13:40:00,38.03,38.05,38.02,38.03,12600.0,30.185,30.2009,30.1771,30.185,12600.0
2011-12-08 13:45:00,38.02,38.04,37.98,37.99,15700.0,30.1771,30.1929,30.1453,30.1532,15700.0
2011-12-08 13:50:00,38.0,38.04,38.0,38.03,10100.0,30.1612,30.1929,30.1612,30.185,10100.0
2011-12-08 13:55:00,38.03,38.05,38.0,38.05,12600.0,30.185,30.2009,30.1612,30.2009,12600.0
2011-12-08 14:00:00,38.04,38.04,37.99,38.02,24300.0,30.1929,30.1929,30.1532,30.1771,24300.0
2011-12-08 14:05:00,38.02,38.07,37.97,38.07,27800.0,30.1771,30.2167,30.1374,30.2167,27800.0
2011-12-08 14:10:00,38.07,38.08,38.05,38.06,14800.0,30.2167,30.2247,30.2009,30.2088,14800.0
2011-12-08 14:15:00,38.06,38.1,38.05,38.08,13500.0,30.2088,30.2405,30.2009,30.2247,13500.0
2011-12-08 14:20:00,38.08,38.08,38.05,38.06,17800.0,30.2247,30.2247,30.2009,30.2088,17800.0
2011-12-08 14:25:00,38.05,38.06,38.04,38.05,18400.0,30.2009,30.2088,30.1929,30.2009,18400.0
2011-12-08 14:30:00,38.06,38.06,38.01,38.04,31300.0,30.2088,30.2088,30.1691,30.1929,31300.0
2011-12-08 14:35:00,38.05,38.06,38.04,38.05,13300.0,30.2009,30.2088,30.1929,30.2009,13300.0
2011-12-08 14:40:00,38.05,38.06,38.0,38.04,23500.0,30.2009,30.2088,30.1612,30.1929,23500.0
2011-12-08 14:45:00,38.03,38.09,38.02,38.09,18300.0,30.185,30.2326,30.1771,30.2326,18300.0
2011-12-08 14:50:00,38.09,38.09,38.01,38.01,14700.0,30.2326,30.2326,30.1691,30.1691,14700.0
2011-12-08 14:55:00,38.01,38.08,38.01,38.05,20100.0,30.1691,30.2247,30.1691,30.2009,20100.0
2011-12-08 15:00:00,38.05,38.09,38.05,38.08,29500.0,30.2009,30.2326,30.2009,30.2247,29500.0
2011-12-08 15:05:00,38.08,38.09,38.04,38.05,12200.0,30.2247,30.2326,30.1929,30.2009,12200.0
2011-12-08 15:10:00,38.05,38.18,38.04,38.17,31200.0,30.2009,30.304,30.1929,30.2961,31200.0
2011-12-08 15:15:00,38.17,38.19,38.14,38.18,33300.0,30.2961,30.312,30.2723,30.304,33300.0
2011-12-08 15:20:00,38.18,38.18,38.13,38.14,20500.0,30.304,30.304,30.2644,30.2723,20500.0
2011-12-08 15:25:00,38.14,38.2,38.13,38.15,75000.0,30.2723,30.3199,30.2644,30.2802,75000.0
2011-12-08 15:30:00,38.16,38.23,38.14,38.15,63900.0,30.2882,30.3437,30.2723,30.2802,63900.0
2011-12-08 15:35:00,38.16,38.18,38.04,38.04,67300.0,30.2882,30.304,30.1929,30.1929,67300.0
2011-12-08 15:40:00,38.04,38.07,37.96,38.02,90700.0,30.1929,30.2167,30.1294,30.1771,90700.0
2011-12-08 15:45:00,38.02,38.04,37.89,37.93,121500.0,30.1771,30.1929,30.0739,30.1056,121500.0
2011-12-08 15:50:00,37.93,37.95,37.86,37.92,106000.0,30.1056,30.1215,30.0501,30.0977,106000.0
2011-12-08 15:55:00,37.93,37.93,37.83,37.9,165800.0,30.1056,30.1056,30.0262,30.0818,165800.0
2011-12-09 09:30:00,37.98,38.1,37.98,38.07,36700.0,30.1453,30.2405,30.1453,30.2167,36700.0
2011-12-09 09:35:00,38.08,38.12,38.01,38.01,21400.0,30.2247,30.2564,30.1691,30.1691,21400.0
2011-12-09 09:40:00,38.03,38.04,37.9,37.91,30600.0,30.185,30.1929,30.0818,30.0897,30600.0
2011-12-09 09:45:00,37.9,38.13,37.9,38.11,25800.0,30.0818,30.2644,30.0818,30.2485,25800.0
2011-12-09 09:50:00,38.11,38.15,38.05,38.09,34200.0,30.2485,30.2802,30.2009,30.2326,34200.0
2011-12-09 09:55:00,38.09,38.1,37.97,38.02,26300.0,30.2326,30.2405,30.1374,30.1771,26300.0
2011-12-09 10:00:00,38.02,38.04,37.98,38.01,28200.0,30.1771,30.1929,30.1453,30.1691,28200.0
2011-12-09 10:05:00,38.01,38.02,37.89,37.9,19500.0,30.1691,30.1771,30.0739,30.0818,19500.0
2011-12-09 10:10:00,37.9,38.05,37.9,38.05,71900.0,30.0818,30.2009,30.0818,30.2009,71900.0
2011-12-09 10:15:00,38.05,38.08,38.02,38.08,30100.0,30.2009,30.2247,30.1771,30.2247,30100.0
2011-12-09 10:20:00,38.08,38.08,38.01,38.05,28500.0,30.2247,30.2247,30.1691,30.2009,28500.0
2011-12-09 10:25:00,38.05,38.05,37.99,38.0,28500.0,30.2009,30.2009,30.1532,30.1612,28500.0
2011-12-09 10:30:00,38.0,38.0,37.94,37.94,27500.0,30.1612,30.1612,30.1136,30.1136,27500.0
2011-12-09 10:35:00,37.94,37.95,37.9,37.93,30900.0,30.1136,30.1215,30.0818,30.1056,30900.0
2011-12-09 10:40:00,37.93,37.93,37.9,37.91,34500.0,30.1056,30.1056,30.0818,30.0897,34500.0
2011-12-09 10:45:00,37.91,37.93,37.87,37.92,26000.0,30.0897,30.1056,30.058,30.0977,26000.0
2011-12-09 10:50:00,37.93,37.93,37.83,37.88,40300.0,30.1056,30.1056,30.0262,30.0659,40300.0
2011-12-09 10:55:00,37.88,37.94,37.88,37.9,25700.0,30.0659,30.1136,30.0659,30.0818,25700.0
2011-12-09 11:00:00,37.9,37.98,37.9,37.97,21300.0,30.0818,30.1453,30.0818,30.1374,21300.0
2011-12-09 11:05:00,37.97,38.02,37.97,38.01,14900.0,30.1374,30.1771,30.1374,30.1691,14900.0
2011-12-09 11:10:00,38.02,38.07,38.02,38.05,22400.0,30.1771,30.2167,30.1771,30.2009,22400.0
2011-12-09 11:15:00,38.06,38.09,38.06,38.07,27000.0,30.2088,30.2326,30.2088,30.2167,27000.0
2011-12-09 11:20:00,38.08,38.13,38.06,38.12,25100.0,30.2247,30.2644,30.2088,30.2564,25100.0
2011-12-09 11:25:00,38.12,38.14,38.09,38.14,19100.0,30.2564,30.2723,30.2326,30.2723,19100.0
2011-12-09 11:30:00,38.15,38.15,38.12,38.12,9000.0,30.2802,30.2802,30.2564,30.2564,9000.0
2011-12-09 11:35:00,38.13,38.13,38.09,38.12,20200.0,30.2644,30.2644,30.2326,30.2564,20200.0
2011-12-09 11:40:00,38.11,38.17,38.11,38.16,25000.0,30.2485,30.2961,30.2485,30.2882,25000.0
2011-12-09 11:45:00,38.16,38.16,38.08,38.09,35100.0,30.2882,30.2882,30.2247,30.2326,35100.0
2011-12-09 11:50:00,38.09,38.11,38.09,38.1,10400.0,30.2326,30.2485,30.2326,30.2405,10400.0
2011-12-09 11:55:00,38.1,38.11,38.08,38.08,11200.0,30.2405,30.2485,30.2247,30.2247,11200.0
2011-12-09 12:00:00,38.09,38.09,38.04,38.05,11200.0,30.2326,30.2326,30.1929,30.2009,11200.0
2011-12-09 12:05:00,38.04,38.05,38.04,38.05,11800.0,30.1929,30.2009,30.1929,30.2009,11800.0
2011-12-09 12:10:00,38.06,38.06,38.05,38.05,5800.0,30.2088,30.2088,30.2009,30.2009,5800.0
2011-12-09 12:15:00,38.07,38.1,38.06,38.1,4800.0,30.2167,30.2405,30.2088,30.2405,4800.0
2011-12-09 12:20:00,38.1,38.11,38.09,38.1,13100.0,30.2405,30.2485,30.2326,30.2405,13100.0
2011-12-09 12:25:00,38.1,38.1,38.04,38.04,10700.0,30.2405,30.2405,30.1929,30.1929,10700.0
2011-12-09 12:30:00,38.04,38.07,38.04,38.07,11500.0,30.1929,30.2167,30.1929,30.2167,11500.0
2011-12-09 12:35:00,38.07,38.1,38.06,38.08,18200.0,30.2167,30.2405,30.2088,30.2247,18200.0
2011-12-09 12:40:00,38.08,38.1,38.06,38.08,15300.0,30.2247,30.2405,30.2088,30.2247,15300.0
2011-12-09 12:45:00,38.08,38.1,38.06,38.06,12400.0,30.2247,30.2405,30.2088,30.2088,12400.0
2011-12-09 12:50:00,38.06,38.07,38.05,38.07,18000.0,30.2088,30.2167,30.2009,30.2167,18000.0
2011-12-09 12:55:00,38.07,38.07,38.05,38.05,4500.0,30.2167,30.2167,30.2009,30.2009,4500.0
2011-12-09 13:00:00,38.06,38.06,38.02,38.02,10000.0,30.2088,30.2088,30.1771,30.1771,10000.0
2011-12-09 13:05:00,38.02,38.07,38.0,38.07,18200.0,30.1771,30.2167,30.1612,30.2167,18200.0
2011-12-09 13:10:00,38.07,38.1,38.05,38.05,17800.0,30.2167,30.2405,30.2009,30.2009,17800.0
2011-12-09 13:15:00,38.05,38.09,38.05,38.08,7100.0,30.2009,30.2326,30.2009,30.2247,7100.0
2011-12-09 13:20:00,38.09,38.11,38.08,38.11,4800.0,30.2326,30.2485,30.2247,30.2485,4800.0
2011-12-09 13:25:00,38.11,38.14,38.1,38.11,27100.0,30.2485,30.2723,30.2405,30.2485,27100.0
2011-12-09 13:30:00,38.1,38.11,38.1,38.1,4500.0,30.2405,30.2485,30.2405,30.2405,4500.0
2011-12-09 13:35:00,38.11,38.11,38.1,38.11,2800.0,30.2485,30.2485,30.2405,30.2485,2800.0
2011-12-09 13:40:00,38.11,38.13,38.1,38.13,11200.0,30.2485,30.2644,30.2405,30.2644,11200.0
2011-12-09 13:45:00,38.13,38.14,38.11,38.12,8200.0,30.2644,30.2723,30.2485,30.2564,8200.0
2011-12-09 13:50:00,38.12,38.12,38.09,38.1,9800.0,30.2564,30.2564,30.2326,30.2405,9800.0
2011-12-09 13:55:00,38.09,38.1,38.09,38.09,6300.0,30.2326,30.2405,30.2326,30.2326,6300.0
2011-12-09 14:00:00,38.1,38.12,38.09,38.12,10800.0,30.2405,30.2564,30.2326,30.2564,10800.0
2011-12-09 14:05:00,38.12,38.13,38.1,38.12,18000.0,30.2564,30.2644,30.2405,30.2564,18000.0
2011-12-09 14:10:00,38.12,38.13,38.11,38.13,7300.0,30.2564,30.2644,30.2485,30.2644,7300.0
2011-12-09 14:15:00,38.13,38.13,38.1,38.1,13400.0,30.2644,30.2644,30.2405,30.2405,13400.0
2011-12-09 14:20:00,38.1,38.11,38.08,38.08,9500.0,30.2405,30.2485,30.2247,30.2247,9500.0
2011-12-09 14:25:00,38.09,38.15,38.08,38.14,17300.0,30.2326,30.2802,30.2247,30.2723,17300.0
2011-12-09 14:30:00,38.14,38.16,38.11,38.13,18200.0,30.2723,30.2882,30.2485,30.2644,18200.0
2011-12-09 14:35:00,38.13,38.15,38.13,38.15,11400.0,30.2644,30.2802,30.2644,30.2802,11400.0
2011-12-09 14:40:00,38.15,38.15,38.14,38.14,15600.0,30.2802,30.2802,30.2723,30.2723,15600.0
2011-12-09 14:45:00,38.15,38.17,38.14,38.17,19300.0,30.2802,30.2961,30.2723,30.2961,19300.0
2011-12-09 14:50:00,38.16,38.21,38.15,38.21,22000.0,30.2882,30.3279,30.2802,30.3279,22000.0
2011-12-09 14:55:00,38.21,38.23,38.2,38.21,24900.0,30.3279,30.3437,30.3199,30.3279,24900.0
2011-12-09 15:00:00,38.2,38.21,38.16,38.17,26500.0,30.3199,30.3279,30.2882,30.2961,26500.0
2011-12-09 15:05:00,38.16,38.19,38.14,38.19,20500.0,30.2882,30.312,30.2723,30.312,20500.0
2011-12-09 15:10:00,38.19,38.21,38.17,38.19,19200.0,30.312,30.3279,30.2961,30.312,19200.0
2011-12-09 15:15:00,38.19,38.19,38.17,38.18,18200.0,30.312,30.312,30.2961,30.304,18200.0
2011-12-09 15:20:00,38.18,38.21,38.17,38.2,52000.0,30.304,30.3279,30.2961,30.3199,52000.0
2011-12-09 15:25:00,38.2,38.23,38.2,38.23,25300.0,30.3199,30.3437,30.3199,30.3437,25300.0
2011-12-09 15:30:00,38.23,38.24,38.17,38.19,39600.0,30.3437,30.3517,30.2961,30.312,39600.0
2011-12-09 15:35:00,38.18,38.22,38.18,38.22,30700.0,30.304,30.3358,30.304,30.3358,30700.0
2011-12-09 15:40:00,38.22,38.27,38.21,38.27,52300.0,30.3358,30.3755,30.3279,30.3755,52300.0
2011-12-09 15:45:00,38.27,38.27,38.2,38.22,89500.0,30.3755,30.3755,30.3199,30.3358,89500.0
2011-12-09 15:50:00,38.22,38.26,38.2,38.26,55400.0,30.3358,30.3675,30.3199,30.3675,55400.0
2011-12-09 15:55:00,38.26,38.29,38.21,38.22,134700.0,30.3675,30.3914,30.3279,30.3358,134700.0
2011-12-12 09:30:00,38.16,38.21,38.03,38.17,37300.0,30.2882,30.3279,30.185,30.2961,37300.0
2011-12-12 09:35:00,38.16,38.18,38.02,38.15,23000.0,30.2882,30.304,30.1771,30.2802,23000.0
2011-12-12 09:40:00,38.17,38.21,38.14,38.18,11500.0,30.2961,30.3279,30.2723,30.304,11500.0
2011-12-12 09:45:00,38.18,38.2,38.14,38.19,15800.0,30.304,30.3199,30.2723,30.312,15800.0
2011-12-12 09:50:00,38.19,38.23,38.16,38.18,11900.0,30.312,30.3437,30.2882,30.304,11900.0
2011-12-12 09:55:00,38.18,38.18,38.1,38.15,28600.0,30.304,30.304,30.2405,30.2802,28600.0
2011-12-12 10:00:00,38.17,38.18,38.13,38.16,64900.0,30.2961,30.304,30.2644,30.2882,64900.0
2011-12-12 10:05:00,38.16,38.19,38.15,38.16,22500.0,30.2882,30.312,30.2802,30.2882,22500.0
2011-12-12 10:10:00,38.16,38.21,38.15,38.16,38500.0,30.2882,30.3279,30.2802,30.2882,38500.0
2011-12-12 10:15:00,38.16,38.17,38.11,38.13,32400.0,30.2882,30.2961,30.2485,30.2644,32400.0
2011-12-12 10:20:00,38.14,38.15,38.06,38.09,53700.0,30.2723,30.2802,30.2088,30.2326,53700.0
2011-12-12 10:25:00,38.08,38.13,38.04,38.11,51500.0,30.2247,30.2644,30.1929,30.2485,51500.0
2011-12-12 10:30:00,38.11,38.13,38.08,38.11,35900.0,30.2485,30.2644,30.2247,30.2485,35900.0
2011-12-12 10:35:00,38.11,38.12,38.05,38.09,60400.0,30.2485,30.2564,30.2009,30.2326,60400.0
2011-12-12 10:40:00,38.09,38.15,38.07,38.11,28100.0,30.2326,30.2802,30.2167,30.2485,28100.0
2011-12-12 10:45:00,38.11,38.14,38.1,38.12,29400.0,30.2485,30.2723,30.2405,30.2564,29400.0
2011-12-12 10:50:00,38.12,38.16,38.11,38.16,13900.0,30.2564,30.2882,30.2485,30.2882,13900.0
2011-12-12 10:55:00,38.15,38.19,38.13,38.15,35100.0,30.2802,30.312,30.2644,30.2802,35100.0
2011-12-12 11:00:00,38.15,38.17,38.13,38.15,47800.0,30.2802,30.2961,30.2644,30.2802,47800.0
2011-12-12 11:05:00,38.15,38.16,38.11,38.12,34700.0,30.2802,30.2882,30.2485,30.2564,34700.0
2011-12-12 11:10:00,38.11,38.12,38.05,38.08,19800.0,30.2485,30.2564,30.2009,30.2247,19800.0
2011-12-12 11:15:00,38.08,38.1,38.05,38.1,39100.0,30.2247,30.2405,30.2009,30.2405,39100.0
2011-12-12 11:20:00,38.09,38.16,38.08,38.12,29600.0,30.2326,30.2882,30.2247,30.2564,29600.0
2011-12-12 11:25:00,38.12,38.18,38.11,38.13,39700.0,30.2564,30.304,30.2485,30.2644,39700.0
2011-12-12 11:30:00,38.13,38.15,38.1,38.1,115700.0,30.2644,30.2802,30.2405,30.2405,115700.0
2011-12-12 11:35:00,38.11,38.15,38.1,38.12,35000.0,30.2485,30.2802,30.2405,30.2564,35000.0
2011-12-12 11:40:00,38.12,38.15,38.1,38.12,74900.0,30.2564,30.2802,30.2405,30.2564,74900.0
2011-12-12 11:45:00,38.12,38.14,38.08,38.09,77800.0,30.2564,30.2723,30.2247,30.2326,77800.0
2011-12-12 11:50:00,38.09,38.1,38.03,38.04,21800.0,30.2326,30.2405,30.185,30.1929,21800.0
2011-12-12 11:55:00,38.04,38.1,37.96,38.09,97100.0,30.1929,30.2405,30.1294,30.2326,97100.0
2011-12-12 12:00:00,38.08,38.09,38.04,38.04,18900.0,30.2247,30.2326,30.1929,30.1929,18900.0
2011-12-12 12:05:00,38.03,38.05,38.01,38.02,29700.0,30.185,30.2009,30.1691,30.1771,29700.0
2011-12-12 12:10:00,38.02,38.1,38.01,38.1,22800.0,30.1771,30.2405,30.1691,30.2405,22800.0
2011-12-12 12:15:00,38.09,38.12,38.09,38.12,21100.0,30.2326,30.2564,30.2326,30.2564,21100.0
2011-12-12 12:20:00,38.12,38.12,38.11,38.12,7800.0,30.2564,30.2564,30.2485,30.2564,7800.0
2011-12-12 12:25:00,38.11,38.12,38.08,38.09,38500.0,30.2485,30.2564,30.2247,30.2326,38500.0
2011-12-12 12:30:00,38.09,38.1,38.06,38.06,15400.0,30.2326,30.2405,30.2088,30.2088,15400.0
2011-12-12 12:35:00,38.06,38.1,38.06,38.09,26100.0,30.2088,30.2405,30.2088,30.2326,26100.0
2011-12-12 12:40:00,38.1,38.1,38.08,38.09,13500.0,30.2405,30.2405,30.2247,30.2326,13500.0
2011-12-12 12:45:00,38.1,38.1,38.06,38.09,84300.0,30.2405,30.2405,30.2088,30.2326,84300.0
2011-12-12 12:50:00,38.1,38.11,38.09,38.09,21700.0,30.2405,30.2485,30.2326,30.2326,21700.0
2011-12-12 12:55:00,38.09,38.1,38.05,38.05,36600.0,30.2326,30.2405,30.2009,30.2009,36600.0
2011-12-12 13:00:00,38.05,38.07,38.05,38.05,42700.0,30.2009,30.2167,30.2009,30.2009,42700.0
2011-12-12 13:05:00,38.06,38.12,38.06,38.07,50500.0,30.2088,30.2564,30.2088,30.2167,50500.0
2011-12-12 13:10:00,38.07,38.1,37.99,38.05,73900.0,30.2167,30.2405,30.1532,30.2009,73900.0
2011-12-12 13:15:00,38.04,38.05,38.01,38.01,7400.0,30.1929,30.2009,30.1691,30.1691,7400.0
2011-12-12 13:20:00,38.01,38.01,37.99,38.01,9200.0,30.1691,30.1691,30.1532,30.1691,9200.0
2011-12-12 13:25:00,38.01,38.05,38.01,38.03,10700.0,30.1691,30.2009,30.1691,30.185,10700.0
2011-12-12 13:30:00,38.03,38.04,38.01,38.01,7400.0,30.185,30.1929,30.1691,30.1691,7400.0
2011-12-12 13:35:00,38.01,38.01,37.98,38.0,17000.0,30.1691,30.1691,30.1453,30.1612,17000.0
2011-12-12 13:40:00,38.0,38.01,38.0,38.01,9400.0,30.1612,30.1691,30.1612,30.1691,9400.0
2011-12-12 13:45:00,38.0,38.01,37.98,38.0,13300.0,30.1612,30.1691,30.1453,30.1612,13300.0
2011-12-12 13:50:00,37.99,38.0,37.96,37.96,15100.0,30.1532,30.1612,30.1294,30.1294,15100.0
2011-12-12 13:55:00,37.97,37.97,37.94,37.96,23600.0,30.1374,30.1374,30.1136,30.1294,23600.0
2011-12-12 14:00:00,37.97,37.97,37.96,37.97,4000.0,30.1374,30.1374,30.1294,30.1374,4000.0
2011-12-12 14:05:00,37.97,37.97,37.9,37.93,33700.0,30.1374,30.1374,30.0818,30.1056,33700.0
2011-12-12 14:10:00,37.92,37.93,37.85,37.88,17300.0,30.0977,30.1056,30.0421,30.0659,17300.0
2011-12-12 14:15:00,37.88,37.94,37.87,37.93,19800.0,30.0659,30.1136,30.058,30.1056,19800.0
2011-12-12 14:20:00,37.93,37.99,37.93,37.98,24600.0,30.1056,30.1532,30.1056,30.1453,24600.0
2011-12-12 14:25:00,37.99,38.02,37.98,37.99,22000.0,30.1532,30.1771,30.1453,30.1532,22000.0
2011-12-12 14:30:00,37.99,37.99,37.96,37.97,21800.0,30.1532,30.1532,30.1294,30.1374,21800.0
2011-12-12 14:35:00,37.97,37.99,37.92,37.96,23000.0,30.1374,30.1532,30.0977,30.1294,23000.0
2011-12-12 14:40:00,37.95,37.96,37.94,37.96,17300.0,30.1215,30.1294,30.1136,30.1294,17300.0
2011-12-12 14:45:00,37.96,37.99,37.95,37.95,16300.0,30.1294,30.1532,30.1215,30.1215,16300.0
2011-12-12 14:50:00,37.95,37.98,37.95,37.96,16900.0,30.1215,30.1453,30.1215,30.1294,16900.0
2011-12-12 14:55:00,37.96,38.04,37.96,38.02,24700.0,30.1294,30.1929,30.1294,30.1771,24700.0
2011-12-12 15:00:00,38.03,38.03,38.01,38.02,30700.0,30.185,30.185,30.1691,30.1771,30700.0
2011-12-12 15:05:00,38.02,38.03,37.96,37.96,27500.0,30.1771,30.185,30.1294,30.1294,27500.0
2011-12-12 15:10:00,37.96,37.99,37.96,37.98,21200.0,30.1294,30.1532,30.1294,30.1453,21200.0
2011-12-12 15:15:00,37.98,38.02,37.98,38.02,33100.0,30.1453,30.1771,30.1453,30.1771,33100.0
2011-12-12 15:20:00,38.02,38.02,37.94,37.94,40500.0,30.1771,30.1771,30.1136,30.1136,40500.0
2011-12-12 15:25:00,37.94,38.05,37.94,38.04,57100.0,30.1136,30.2009,30.1136,30.1929,57100.0
2011-12-12 15:30:00,38.05,38.05,38.03,38.03,42900.0,30.2009,30.2009,30.185,30.185,42900.0
2011-12-12 15:35:00,38.04,38.05,38.01,38.02,38800.0,30.1929,30.2009,30.1691,30.1771,38800.0
2011-12-12 15:40:00,38.02,38.12,38.02,38.09,86400.0,30.1771,30.2564,30.1771,30.2326,86400.0
2011-12-12 15:45:00,38.1,38.11,38.04,38.04,101200.0,30.2405,30.2485,30.1929,30.1929,101200.0
2011-12-12 15:50:00,38.05,38.13,38.04,38.13,77100.0,30.2009,30.2644,30.1929,30.2644,77100.0
2011-12-12 15:55:00,38.13,38.16,38.09,38.11,247400.0,30.2644,30.2882,30.2326,30.2485,247400.0
2011-12-13 09:30:00,38.16,38.29,38.16,38.28,47700.0,30.2882,30.3914,30.2882,30.3834,47700.0
2011-12-13 09:35:00,38.26,38.33,38.21,38.32,11200.0,30.3675,30.4231,30.3279,30.4152,11200.0
2011-12-13 09:40:00,38.32,38.35,38.3,38.35,10800.0,30.4152,30.439,30.3993,30.439,10800.0
2011-12-13 09:45:00,38.35,38.44,38.35,38.44,17500.0,30.439,30.5104,30.439,30.5104,17500.0
2011-12-13 09:50:00,38.45,38.48,38.44,38.46,28100.0,30.5183,30.5422,30.5104,30.5263,28100.0
2011-12-13 09:55:00,38.46,38.57,38.46,38.57,40600.0,30.5263,30.6136,30.5263,30.6136,40600.0
2011-12-13 10:00:00,38.57,38.64,38.56,38.63,55200.0,30.6136,30.6692,30.6057,30.6612,55200.0
2011-12-13 10:05:00,38.62,38.67,38.62,38.64,37000.0,30.6533,30.693,30.6533,30.6692,37000.0
2011-12-13 10:10:00,38.64,38.65,38.59,38.59,18100.0,30.6692,30.6771,30.6295,30.6295,18100.0
2011-12-13 10:15:00,38.59,38.59,38.52,38.53,19000.0,30.6295,30.6295,30.5739,30.5818,19000.0
2011-12-13 10:20:00,38.54,38.54,38.48,38.48,17700.0,30.5898,30.5898,30.5422,30.5422,17700.0
2011-12-13 10:25:00,38.49,38.5,38.47,38.48,14600.0,30.5501,30.558,30.5342,30.5422,14600.0
2011-12-13 10:30:00,38.49,38.49,38.45,38.46,17600.0,30.5501,30.5501,30.5183,30.5263,17600.0
2011-12-13 10:35:00,38.45,38.52,38.42,38.51,33400.0,30.5183,30.5739,30.4945,30.566,33400.0
2011-12-13 10:40:00,38.5,38.58,38.5,38.57,20700.0,30.558,30.6215,30.558,30.6136,20700.0
2011-12-13 10:45:00,38.57,38.6,38.54,38.58,96200.0,30.6136,30.6374,30.5898,30.6215,96200.0
2011-12-13 10:50:00,38.59,38.63,38.58,38.62,28700.0,30.6295,30.6612,30.6215,30.6533,28700.0
2011-12-13 10:55:00,38.62,38.74,38.62,38.68,107700.0,30.6533,30.7485,30.6533,30.7009,107700.0
2011-12-13 11:00:00,38.67,38.71,38.62,38.7,90100.0,30.693,30.7247,30.6533,30.7168,90100.0
2011-12-13 11:05:00,38.69,38.72,38.62,38.65,76000.0,30.7088,30.7327,30.6533,30.6771,76000.0
2011-12-13 11:10:00,38.65,38.67,38.64,38.67,24600.0,30.6771,30.693,30.6692,30.693,24600.0
2011-12-13 11:15:00,38.67,38.71,38.66,38.7,48500.0,30.693,30.7247,30.685,30.7168,48500.0
2011-12-13 11:20:00,38.7,38.73,38.7,38.73,23600.0,30.7168,30.7406,30.7168,30.7406,23600.0
2011-12-13 11:25:00,38.74,38.77,38.74,38.76,31500.0,30.7485,30.7723,30.7485,30.7644,31500.0
2011-12-13 11:30:00,38.74,38.8,38.73,38.75,83700.0,30.7485,30.7961,30.7406,30.7565,83700.0
2011-12-13 11:35:00,38.75,38.76,38.73,38.75,20500.0,30.7565,30.7644,30.7406,30.7565,20500.0
2011-12-13 11:40:00,38.75,38.76,38.73,38.75,25300.0,30.7565,30.7644,30.7406,30.7565,25300.0
2011-12-13 11:45:00,38.75,38.76,38.75,38.76,12200.0,30.7565,30.7644,30.7565,30.7644,12200.0
2011-12-13 11:50:00,38.77,38.77,38.75,38.76,8500.0,30.7723,30.7723,30.7565,30.7644,8500.0
2011-12-13 11:55:00,38.76,38.78,38.75,38.78,22600.0,30.7644,30.7803,30.7565,30.7803,22600.0
2011-12-13 12:00:00,38.77,38.85,38.77,38.82,58900.0,30.7723,30.8358,30.7723,30.812,58900.0
2011-12-13 12:05:00,38.81,38.82,38.76,38.81,53000.0,30.8041,30.812,30.7644,30.8041,53000.0
2011-12-13 12:10:00,38.81,38.84,38.8,38.81,42700.0,30.8041,30.8279,30.7961,30.8041,42700.0
2011-12-13 12:15:00,38.81,38.81,38.79,38.79,16400.0,30.8041,30.8041,30.7882,30.7882,16400.0
2011-12-13 12:20:00,38.79,38.91,38.79,38.91,82900.0,30.7882,30.8835,30.7882,30.8835,82900.0
2011-12-13 12:25:00,38.9,38.91,38.85,38.85,18600.0,30.8755,30.8835,30.8358,30.8358,18600.0
2011-12-13 12:30:00,38.85,38.85,38.78,38.79,34200.0,30.8358,30.8358,30.7803,30.7882,34200.0
2011-12-13 12:35:00,38.79,38.82,38.75,38.76,38500.0,30.7882,30.812,30.7565,30.7644,38500.0
2011-12-13 12:40:00,38.76,38.83,38.76,38.83,23800.0,30.7644,30.82,30.7644,30.82,23800.0
2011-12-13 12:45:00,38.82,38.85,38.81,38.83,48500.0,30.812,30.8358,30.8041,30.82,48500.0
2011-12-13 12:50:00,38.84,38.88,38.83,38.87,30800.0,30.8279,30.8596,30.82,30.8517,30800.0
2011-12-13 12:55:00,38.87,38.88,38.86,38.88,9600.0,30.8517,30.8596,30.8438,30.8596,9600.0
2011-12-13 13:00:00,38.88,38.89,38.85,38.89,34900.0,30.8596,30.8676,30.8358,30.8676,34900.0
2011-12-13 13:05:00,38.89,38.89,38.84,38.88,27700.0,30.8676,30.8676,30.8279,30.8596,27700.0
2011-12-13 13:10:00,38.89,38.95,38.88,38.94,20400.0,30.8676,30.9152,30.8596,30.9073,20400.0
2011-12-13 13:15:00,38.94,38.97,38.94,38.96,11200.0,30.9073,30.9311,30.9073,30.9231,11200.0
2011-12-13 13:20:00,38.96,38.97,38.91,38.91,19100.0,30.9231,30.9311,30.8835,30.8835,19100.0
2011-12-13 13:25:00,38.92,38.93,38.89,38.91,18600.0,30.8914,30.8993,30.8676,30.8835,18600.0
2011-12-13 13:30:00,38.91,38.91,38.88,38.88,10800.0,30.8835,30.8835,30.8596,30.8596,10800.0
2011-12-13 13:35:00,38.89,38.89,38.84,38.86,20000.0,30.8676,30.8676,30.8279,30.8438,20000.0
2011-12-13 13:40:00,38.86,38.89,38.84,38.89,16200.0,30.8438,30.8676,30.8279,30.8676,16200.0
2011-12-13 13:45:00,38.88,38.89,38.86,38.86,19300.0,30.8596,30.8676,30.8438,30.8438,19300.0
2011-12-13 13:50:00,38.87,38.87,38.86,38.86,10900.0,30.8517,30.8517,30.8438,30.8438,10900.0
2011-12-13 13:55:00,38.87,38.87,38.86,38.86,17900.0,30.8517,30.8517,30.8438,30.8438,17900.0
2011-12-13 14:00:00,38.86,38.91,38.85,38.9,54500.0,30.8438,30.8835,30.8358,30.8755,54500.0
2011-12-13 14:05:00,38.91,38.94,38.9,38.94,30200.0,30.8835,30.9073,30.8755,30.9073,30200.0
2011-12-13 14:10:00,38.94,38.97,38.84,38.86,54800.0,30.9073,30.9311,30.8279,30.8438,54800.0
2011-12-13 14:15:00,38.86,38.89,38.8,38.8,49900.0,30.8438,30.8676,30.7961,30.7961,49900.0
2011-12-13 14:20:00,38.8,38.84,38.72,38.73,50300.0,30.7961,30.8279,30.7327,30.7406,50300.0
2011-12-13 14:25:00,38.73,38.84,38.73,38.82,48900.0,30.7406,30.8279,30.7406,30.812,48900.0
2011-12-13 14:30:00,38.81,38.82,38.65,38.68,61800.0,30.8041,30.812,30.6771,30.7009,61800.0
2011-12-13 14:35:00,38.69,38.69,38.6,38.61,48200.0,30.7088,30.7088,30.6374,30.6453,48200.0
2011-12-13 14:40:00,38.59,38.69,38.56,38.68,64500.0,30.6295,30.7088,30.6057,30.7009,64500.0
2011-12-13 14:45:00,38.68,38.68,38.55,38.58,53300.0,30.7009,30.7009,30.5977,30.6215,53300.0
2011-12-13 14:50:00,38.57,38.7,38.57,38.68,56200.0,30.6136,30.7168,30.6136,30.7009,56200.0
2011-12-13 14:55:00,38.68,38.69,38.61,38.61,31300.0,30.7009,30.7088,30.6453,30.6453,31300.0
2011-12-13 15:00:00,38.61,38.65,38.6,38.63,61900.0,30.6453,30.6771,30.6374,30.6612,61900.0
2011-12-13 15:05:00,38.64,38.66,38.61,38.62,43400.0,30.6692,30.685,30.6453,30.6533,43400.0
2011-12-13 15:10:00,38.61,38.62,38.51,38.51,43600.0,30.6453,30.6533,30.566,30.566,43600.0
2011-12-13 15:15:00,38.51,38.52,38.46,38.48,58100.0,30.566,30.5739,30.5263,30.5422,58100.0
2011-12-13 15:20:00,38.48,38.5,38.47,38.48,51200.0,30.5422,30.558,30.5342,30.5422,51200.0
2011-12-13 15:25:00,38.47,38.52,38.4,38.45,121900.0,30.5342,30.5739,30.4787,30.5183,121900.0
2011-12-13 15:30:00,38.45,38.47,38.39,38.4,124200.0,30.5183,30.5342,30.4707,30.4787,124200.0
2011-12-13 15:35:00,38.4,38.45,38.38,38.44,86600.0,30.4787,30.5183,30.4628,30.5104,86600.0
2011-12-13 15:40:00,38.44,38.51,38.43,38.49,45800.0,30.5104,30.566,30.5025,30.5501,45800.0
2011-12-13 15:45:00,38.48,38.55,38.48,38.55,57400.0,30.5422,30.5977,30.5422,30.5977,57400.0
2011-12-13 15:50:00,38.55,38.55,38.41,38.43,108300.0,30.5977,30.5977,30.4866,30.5025,108300.0
2011-12-13 15:55:00,38.43,38.55,38.42,38.52,165900.0,30.5025,30.5977,30.4945,30.5739,165900.0
2011-12-14 09:30:00,38.56,38.71,38.44,38.71,35200.0,30.6057,30.7247,30.5104,30.7247,35200.0
2011-12-14 09:35:00,38.71,38.79,38.49,38.65,52900.0,30.7247,30.7882,30.5501,30.6771,52900.0
2011-12-14 09:40:00,38.66,38.73,38.65,38.68,36400.0,30.685,30.7406,30.6771,30.7009,36400.0
2011-12-14 09:45:00,38.69,38.69,38.55,38.56,52800.0,30.7088,30.7088,30.5977,30.6057,52800.0
2011-12-14 09:50:00,38.56,38.7,38.55,38.69,42100.0,30.6057,30.7168,30.5977,30.7088,42100.0
2011-12-14 09:55:00,38.68,38.71,38.68,38.7,34200.0,30.7009,30.7247,30.7009,30.7168,34200.0
2011-12-14 10:00:00,38.69,38.7,38.58,38.63,39600.0,30.7088,30.7168,30.6215,30.6612,39600.0
2011-12-14 10:05:00,38.62,38.63,38.57,38.61,39300.0,30.6533,30.6612,30.6136,30.6453,39300.0
2011-12-14 10:10:00,38.61,38.64,38.57,38.64,44700.0,30.6453,30.6692,30.6136,30.6692,44700.0
2011-12-14 10:15:00,38.64,38.74,38.63,38.74,29800.0,30.6692,30.7485,30.6612,30.7485,29800.0
2011-12-14 10:20:00,38.74,38.79,38.73,38.79,106200.0,30.7485,30.7882,30.7406,30.7882,106200.0
2011-12-14 10:25:00,38.79,38.9,38.78,38.89,49200.0,30.7882,30.8755,30.7803,30.8676,49200.0
2011-12-14 10:30:00,38.89,38.94,38.81,38.83,52400.0,30.8676,30.9073,30.8041,30.82,52400.0
2011-12-14 10:35:00,38.84,38.9,38.84,38.87,43600.0,30.8279,30.8755,30.8279,30.8517,43600.0
2011-12-14 10:40:00,38.87,38.89,38.8,38.8,92800.0,30.8517,30.8676,30.7961,30.7961,92800.0
2011-12-14 10:45:00,38.8,38.8,38.73,38.8,27300.0,30.7961,30.7961,30.7406,30.7961,27300.0
2011-12-14 10:50:00,38.8,38.82,38.73,38.79,26900.0,30.7961,30.812,30.7406,30.7882,26900.0
2011-12-14 10:55:00,38.79,38.82,38.77,38.78,35900.0,30.7882,30.812,30.7723,30.7803,35900.0
2011-12-14 11:00:00,38.78,38.82,38.76,38.77,36900.0,30.7803,30.812,30.7644,30.7723,36900.0
2011-12-14 11:05:00,38.76,38.78,38.74,38.75,37500.0,30.7644,30.7803,30.7485,30.7565,37500.0
2011-12-14 11:10:00,38.75,38.86,38.74,38.85,37500.0,30.7565,30.8438,30.7485,30.8358,37500.0
2011-12-14 11:15:00,38.86,38.88,38.84,38.87,38000.0,30.8438,30.8596,30.8279,30.8517,38000.0
2011-12-14 11:20:00,38.86,38.89,38.81,38.89,28300.0,30.8438,30.8676,30.8041,30.8676,28300.0
2011-12-14 11:25:00,38.89,38.91,38.88,38.9,18000.0,30.8676,30.8835,30.8596,30.8755,18000.0
2011-12-14 11:30:00,38.9,38.91,38.79,38.86,32900.0,30.8755,30.8835,30.7882,30.8438,32900.0
2011-12-14 11:35:00,38.86,38.89,38.86,38.87,32000.0,30.8438,30.8676,30.8438,30.8517,32000.0
2011-12-14 11:40:00,38.88,38.93,38.88,38.92,56100.0,30.8596,30.8993,30.8596,30.8914,56100.0
2011-12-14 11:45:00,38.91,38.92,38.86,38.89,37700.0,30.8835,30.8914,30.8438,30.8676,37700.0
2011-12-14 11:50:00,38.88,38.89,38.87,38.87,17000.0,30.8596,30.8676,30.8517,30.8517,17000.0
2011-12-14 11:55:00,38.88,38.88,38.86,38.87,24600.0,30.8596,30.8596,30.8438,30.8517,24600.0
2011-12-14 12:00:00,38.87,38.87,38.82,38.84,36100.0,30.8517,30.8517,30.812,30.8279,36100.0
2011-12-14 12:05:00,38.85,38.85,38.82,38.83,32900.0,30.8358,30.8358,30.812,30.82,32900.0
2011-12-14 12:10:00,38.83,38.86,38.81,38.81,77700.0,30.82,30.8438,30.8041,30.8041,77700.0
2011-12-14 12:15:00,38.8,38.82,38.78,38.78,26700.0,30.7961,30.812,30.7803,30.7803,26700.0
2011-12-14 12:20:00,38.79,38.8,38.78,38.79,60800.0,30.7882,30.7961,30.7803,30.7882,60800.0
2011-12-14 12:25:00,38.78,38.86,38.78,38.86,30700.0,30.7803,30.8438,30.7803,30.8438,30700.0
2011-12-14 12:30:00,38.86,38.94,38.85,38.9,46200.0,30.8438,30.9073,30.8358,30.8755,46200.0
2011-12-14 12:35:00,38.9,38.92,38.86,38.87,54400.0,30.8755,30.8914,30.8438,30.8517,54400.0
2011-12-14 12:40:00,38.86,38.9,38.86,38.87,21300.0,30.8438,30.8755,30.8438,30.8517,21300.0
2011-12-14 12:45:00,38.88,38.91,38.86,38.88,35600.0,30.8596,30.8835,30.8438,30.8596,35600.0
2011-12-14 12:50:00,38.88,38.93,38.87,38.92,33700.0,30.8596,30.8993,30.8517,30.8914,33700.0
2011-12-14 12:55:00,38.92,39.0,38.92,39.0,80800.0,30.8914,30.9549,30.8914,30.9549,80800.0
2011-12-14 13:00:00,38.99,39.07,38.99,39.07,84400.0,30.947,31.0105,30.947,31.0105,84400.0
2011-12-14 13:05:00,39.07,39.12,39.02,39.04,47500.0,31.0105,31.0501,30.9708,30.9866,47500.0
2011-12-14 13:10:00,39.02,39.04,39.0,39.03,28400.0,30.9708,30.9866,30.9549,30.9787,28400.0
2011-12-14 13:15:00,39.02,39.02,38.97,38.98,31900.0,30.9708,30.9708,30.9311,30.939,31900.0
2011-12-14 13:20:00,38.98,38.98,38.92,38.94,26800.0,30.939,30.939,30.8914,30.9073,26800.0
2011-12-14 13:25:00,38.94,38.96,38.93,38.94,49900.0,30.9073,30.9231,30.8993,30.9073,49900.0
2011-12-14 13:30:00,38.93,38.94,38.88,38.88,14200.0,30.8993,30.9073,30.8596,30.8596,14200.0
2011-12-14 13:35:00,38.88,38.95,38.88,38.94,33400.0,30.8596,30.9152,30.8596,30.9073,33400.0
2011-12-14 13:40:00,38.93,38.94,38.88,38.88,24600.0,30.8993,30.9073,30.8596,30.8596,24600.0
2011-12-14 13:45:00,38.88,38.89,38.81,38.81,34500.0,30.8596,30.8676,30.8041,30.8041,34500.0
2011-12-14 13:50:00,38.8,38.8,38.75,38.75,24700.0,30.7961,30.7961,30.7565,30.7565,24700.0
2011-12-14 13:55:00,38.75,38.8,38.75,38.8,52800.0,30.7565,30.7961,30.7565,30.7961,52800.0
2011-12-14 14:00:00,38.79,38.81,38.77,38.8,30300.0,30.7882,30.8041,30.7723,30.7961,30300.0
2011-12-14 14:05:00,38.8,38.86,38.8,38.83,39600.0,30.7961,30.8438,30.7961,30.82,39600.0
2011-12-14 14:10:00,38.83,38.85,38.8,38.85,34100.0,30.82,30.8358,30.7961,30.8358,34100.0
2011-12-14 14:15:00,38.84,38.89,38.83,38.88,26700.0,30.8279,30.8676,30.82,30.8596,26700.0
2011-12-14 14:20:00,38.88,38.88,38.82,38.84,43200.0,30.8596,30.8596,30.812,30.8279,43200.0
2011-12-14 14:25:00,38.84,38.91,38.83,38.89,52500.0,30.8279,30.8835,30.82,30.8676,52500.0
2011-12-14 14:30:00,38.89,38.9,38.81,38.81,26600.0,30.8676,30.8755,30.8041,30.8041,26600.0
2011-12-14 14:35:00,38.8,38.82,38.76,38.8,51500.0,30.7961,30.812,30.7644,30.7961,51500.0
2011-12-14 14:40:00,38.79,38.83,38.79,38.81,35200.0,30.7882,30.82,30.7882,30.8041,35200.0
2011-12-14 14:45:00,38.81,38.83,38.79,38.81,35700.0,30.8041,30.82,30.7882,30.8041,35700.0
2011-12-14 14:50:00,38.81,38.81,38.75,38.76,40800.0,30.8041,30.8041,30.7565,30.7644,40800.0
2011-12-14 14:55:00,38.75,38.79,38.75,38.77,45500.0,30.7565,30.7882,30.7565,30.7723,45500.0
2011-12-14 15:00:00,38.77,38.8,38.77,38.79,35500.0,30.7723,30.7961,30.7723,30.7882,35500.0
2011-12-14 15:05:00,38.8,38.8,38.74,38.76,57800.0,30.7961,30.7961,30.7485,30.7644,57800.0
2011-12-14 15:10:00,38.75,38.81,38.75,38.75,106900.0,30.7565,30.8041,30.7565,30.7565,106900.0
2011-12-14 15:15:00,38.75,38.77,38.71,38.73,63300.0,30.7565,30.7723,30.7247,30.7406,63300.0
2011-12-14 15:20:00,38.72,38.73,38.68,38.71,80600.0,30.7327,30.7406,30.7009,30.7247,80600.0
2011-12-14 15:25:00,38.7,38.72,38.68,38.71,64700.0,30.7168,30.7327,30.7009,30.7247,64700.0
2011-12-14 15:30:00,38.72,38.72,38.66,38.68,64900.0,30.7327,30.7327,30.685,30.7009,64900.0
2011-12-14 15:35:00,38.68,38.69,38.66,38.68,83200.0,30.7009,30.7088,30.685,30.7009,83200.0
2011-12-14 15:40:00,38.68,38.7,38.65,38.66,113000.0,30.7009,30.7168,30.6771,30.685,113000.0
2011-12-14 15:45:00,38.66,38.67,38.61,38.66,111500.0,30.685,30.693,30.6453,30.685,111500.0
2011-12-14 15:50:00,38.66,38.67,38.62,38.65,170900.0,30.685,30.693,30.6533,30.6771,170900.0
2011-12-14 15:55:00,38.65,38.65,38.61,38.63,146800.0,30.6771,30.6771,30.6453,30.6612,146800.0
2011-12-15 09:30:00,38.99,39.2,38.86,39.15,54000.0,30.947,31.1136,30.8438,31.0739,54000.0
2011-12-15 09:35:00,39.16,39.17,39.09,39.16,38800.0,31.0819,31.0898,31.0263,31.0819,38800.0
2011-12-15 09:40:00,39.16,39.2,39.11,39.14,42500.0,31.0819,31.1136,31.0422,31.066,42500.0
2011-12-15 09:45:00,39.15,39.32,39.14,39.31,68900.0,31.0739,31.2089,31.066,31.2009,68900.0
2011-12-15 09:50:00,39.31,39.37,39.27,39.3,69500.0,31.2009,31.2486,31.1692,31.193,69500.0
2011-12-15 09:55:00,39.3,39.48,39.29,39.48,72600.0,31.193,31.3359,31.1851,31.3359,72600.0
2011-12-15 10:00:00,39.48,39.5,39.41,39.43,71400.0,31.3359,31.3518,31.2803,31.2962,71400.0
2011-12-15 10:05:00,39.42,39.45,39.34,39.35,42500.0,31.2883,31.3121,31.2248,31.2327,42500.0
2011-12-15 10:10:00,39.36,39.38,39.32,39.37,57100.0,31.2406,31.2565,31.2089,31.2486,57100.0
2011-12-15 10:15:00,39.37,39.37,39.33,39.34,37400.0,31.2486,31.2486,31.2168,31.2248,37400.0
2011-12-15 10:20:00,39.33,39.33,39.22,39.22,26900.0,31.2168,31.2168,31.1295,31.1295,26900.0
2011-12-15 10:25:00,39.23,39.28,39.22,39.27,65700.0,31.1374,31.1771,31.1295,31.1692,65700.0
2011-12-15 10:30:00,39.27,39.39,39.26,39.38,57000.0,31.1692,31.2644,31.1613,31.2565,57000.0
2011-12-15 10:35:00,39.38,39.44,39.31,39.31,50900.0,31.2565,31.3041,31.2009,31.2009,50900.0
2011-12-15 10:40:00,39.3,39.34,39.24,39.26,39800.0,31.193,31.2248,31.1454,31.1613,39800.0
2011-12-15 10:45:00,39.26,39.26,39.22,39.24,80200.0,31.1613,31.1613,31.1295,31.1454,80200.0
2011-12-15 10:50:00,39.24,39.29,39.24,39.29,35400.0,31.1454,31.1851,31.1454,31.1851,35400.0
2011-12-15 10:55:00,39.28,39.37,39.26,39.37,89400.0,31.1771,31.2486,31.1613,31.2486,89400.0
2011-12-15 11:00:00,39.36,39.38,39.34,39.36,75900.0,31.2406,31.2565,31.2248,31.2406,75900.0
2011-12-15 11:05:00,39.36,39.44,39.36,39.44,69800.0,31.2406,31.3041,31.2406,31.3041,69800.0
2011-12-15 11:10:00,39.43,39.46,39.37,39.37,31900.0,31.2962,31.32,31.2486,31.2486,31900.0
2011-12-15 11:15:00,39.37,39.45,39.36,39.44,39100.0,31.2486,31.3121,31.2406,31.3041,39100.0
2011-12-15 11:20:00,39.45,39.53,39.45,39.53,43900.0,31.3121,31.3756,31.3121,31.3756,43900.0
2011-12-15 11:25:00,39.52,39.57,39.52,39.53,57800.0,31.3676,31.4073,31.3676,31.3756,57800.0
2011-12-15 11:30:00,39.54,39.54,39.5,39.52,46800.0,31.3835,31.3835,31.3518,31.3676,46800.0
2011-12-15 11:35:00,39.5,39.53,39.48,39.49,45400.0,31.3518,31.3756,31.3359,31.3438,45400.0
2011-12-15 11:40:00,39.49,39.49,39.47,39.48,13400.0,31.3438,31.3438,31.3279,31.3359,13400.0
2011-12-15 11:45:00,39.48,39.5,39.47,39.48,35900.0,31.3359,31.3518,31.3279,31.3359,35900.0
2011-12-15 11:50:00,39.47,39.49,39.42,39.43,55100.0,31.3279,31.3438,31.2883,31.2962,55100.0
2011-12-15 11:55:00,39.42,39.45,39.4,39.45,31700.0,31.2883,31.3121,31.2724,31.3121,31700.0
2011-12-15 12:00:00,39.44,39.5,39.44,39.48,24400.0,31.3041,31.3518,31.3041,31.3359,24400.0
2011-12-15 12:05:00,39.47,39.48,39.42,39.43,25100.0,31.3279,31.3359,31.2883,31.2962,25100.0
2011-12-15 12:10:00,39.44,39.46,39.43,39.46,21200.0,31.3041,31.32,31.2962,31.32,21200.0
2011-12-15 12:15:00,39.46,39.51,39.45,39.48,47600.0,31.32,31.3597,31.3121,31.3359,47600.0
2011-12-15 12:20:00,39.49,39.53,39.48,39.48,22600.0,31.3438,31.3756,31.3359,31.3359,22600.0
2011-12-15 12:25:00,39.48,39.48,39.46,39.46,15900.0,31.3359,31.3359,31.32,31.32,15900.0
2011-12-15 12:30:00,39.47,39.47,39.42,39.44,23600.0,31.3279,31.3279,31.2883,31.3041,23600.0
2011-12-15 12:35:00,39.44,39.47,39.43,39.44,27600.0,31.3041,31.3279,31.2962,31.3041,27600.0
2011-12-15 12:40:00,39.44,39.46,39.43,39.43,22500.0,31.3041,31.32,31.2962,31.2962,22500.0
2011-12-15 12:45:00,39.43,39.45,39.43,39.45,13400.0,31.2962,31.3121,31.2962,31.3121,13400.0
2011-12-15 12:50:00,39.44,39.45,39.38,39.38,22600.0,31.3041,31.3121,31.2565,31.2565,22600.0
2011-12-15 12:55:00,39.4,39.45,39.4,39.44,27400.0,31.2724,31.3121,31.2724,31.3041,27400.0
2011-12-15 13:00:00,39.44,39.48,39.44,39.46,25600.0,31.3041,31.3359,31.3041,31.32,25600.0
2011-12-15 13:05:00,39.47,39.5,39.44,39.5,24300.0,31.3279,31.3518,31.3041,31.3518,24300.0
2011-12-15 13:10:00,39.49,39.52,39.48,39.51,23300.0,31.3438,31.3676,31.3359,31.3597,23300.0
2011-12-15 13:15:00,39.5,39.55,39.47,39.53,93500.0,31.3518,31.3914,31.3279,31.3756,93500.0
2011-12-15 13:20:00,39.53,39.54,39.48,39.48,66600.0,31.3756,31.3835,31.3359,31.3359,66600.0
2011-12-15 13:25:00,39.48,39.52,39.48,39.52,39500.0,31.3359,31.3676,31.3359,31.3676,39500.0
2011-12-15 13:30:00,39.51,39.54,39.46,39.46,64700.0,31.3597,31.3835,31.32,31.32,64700.0
2011-12-15 13:35:00,39.46,39.48,39.45,39.48,29800.0,31.32,31.3359,31.3121,31.3359,29800.0
2011-12-15 13:40:00,39.47,39.53,39.46,39.5,41000.0,31.3279,31.3756,31.32,31.3518,41000.0
2011-12-15 13:45:00,39.5,39.57,39.5,39.57,30900.0,31.3518,31.4073,31.3518,31.4073,30900.0
2011-12-15 13:50:00,39.56,39.57,39.52,39.52,30200.0,31.3994,31.4073,31.3676,31.3676,30200.0
2011-12-15 13:55:00,39.52,39.56,39.52,39.54,29400.0,31.3676,31.3994,31.3676,31.3835,29400.0
2011-12-15 14:00:00,39.53,39.54,39.51,39.54,23500.0,31.3756,31.3835,31.3597,31.3835,23500.0
2011-12-15 14:05:00,39.53,39.55,39.53,39.54,20300.0,31.3756,31.3914,31.3756,31.3835,20300.0
2011-12-15 14:10:00,39.54,39.56,39.54,39.55,14300.0,31.3835,31.3994,31.3835,31.3914,14300.0
2011-12-15 14:15:00,39.55,39.61,39.55,39.6,38100.0,31.3914,31.4391,31.3914,31.4311,38100.0
2011-12-15 14:20:00,39.59,39.61,39.58,39.58,15400.0,31.4232,31.4391,31.4152,31.4152,15400.0
2011-12-15 14:25:00,39.59,39.59,39.57,39.57,38900.0,31.4232,31.4232,31.4073,31.4073,38900.0
2011-12-15 14:30:00,39.57,39.57,39.51,39.52,32800.0,31.4073,31.4073,31.3597,31.3676,32800.0
2011-12-15 14:35:00,39.52,39.53,39.51,39.52,23800.0,31.3676,31.3756,31.3597,31.3676,23800.0
2011-12-15 14:40:00,39.51,39.54,39.51,39.54,17300.0,31.3597,31.3835,31.3597,31.3835,17300.0
2011-12-15 14:45:00,39.53,39.54,39.47,39.47,29400.0,31.3756,31.3835,31.3279,31.3279,29400.0
2011-12-15 14:50:00,39.48,39.51,39.46,39.49,61000.0,31.3359,31.3597,31.32,31.3438,61000.0
2011-12-15 14:55:00,39.48,39.59,39.48,39.55,47800.0,31.3359,31.4232,31.3359,31.3914,47800.0
2011-12-15 15:00:00,39.54,39.6,39.53,39.6,44500.0,31.3835,31.4311,31.3756,31.4311,44500.0
2011-12-15 15:05:00,39.61,39.63,39.59,39.59,64100.0,31.4391,31.4549,31.4232,31.4232,64100.0
2011-12-15 15:10:00,39.59,39.65,39.58,39.62,40700.0,31.4232,31.4708,31.4152,31.447,40700.0
2011-12-15 15:15:00,39.62,39.68,39.61,39.68,39400.0,31.447,31.4946,31.4391,31.4946,39400.0
2011-12-15 15:20:00,39.68,39.68,39.62,39.62,49600.0,31.4946,31.4946,31.447,31.447,49600.0
2011-12-15 15:25:00,39.62,39.63,39.58,39.58,46900.0,31.447,31.4549,31.4152,31.4152,46900.0
2011-12-15 15:30:00,39.59,39.63,39.57,39.62,73000.0,31.4232,31.4549,31.4073,31.447,73000.0
2011-12-15 15:35:00,39.62,39.63,39.55,39.6,81200.0,31.447,31.4549,31.3914,31.4311,81200.0
2011-12-15 15:40:00,39.6,39.6,39.54,39.55,72700.0,31.4311,31.4311,31.3835,31.3914,72700.0
2011-12-15 15:45:00,39.54,39.55,39.51,39.54,89100.0,31.3835,31.3914,31.3597,31.3835,89100.0
2011-12-15 15:50:00,39.54,39.57,39.51,39.51,137500.0,31.3835,31.4073,31.3597,31.3597,137500.0
2011-12-15 15:55:00,39.51,39.57,39.51,39.55,213600.0,31.3597,31.4073,31.3597,31.3914,213600.0
2011-12-16 09:30:00,39.77,39.93,39.7,39.93,472400.0,31.5661,31.693,31.5105,31.693,472400.0
2011-12-16 09:35:00,39.93,40.12,39.88,39.92,88600.0,31.693,31.8439,31.6534,31.6851,88600.0
2011-12-16 09:40:00,39.92,40.02,39.83,39.88,185400.0,31.6851,31.7645,31.6137,31.6534,185400.0
2011-12-16 09:45:00,39.88,40.01,39.86,40.01,72000.0,31.6534,31.7565,31.6375,31.7565,72000.0
2011-12-16 09:50:00,40.01,40.25,40.0,40.22,149600.0,31.7565,31.947,31.7486,31.9232,149600.0
2011-12-16 09:55:00,40.22,40.23,40.09,40.16,72200.0,31.9232,31.9312,31.82,31.8756,72200.0
2011-12-16 10:00:00,40.16,40.19,40.02,40.02,137300.0,31.8756,31.8994,31.7645,31.7645,137300.0
2011-12-16 10:05:00,40.02,40.1,40.01,40.06,61900.0,31.7645,31.828,31.7565,31.7962,61900.0
2011-12-16 10:10:00,40.07,40.14,40.06,40.11,59200.0,31.8042,31.8597,31.7962,31.8359,59200.0
2011-12-16 10:15:00,40.12,40.12,40.03,40.04,121500.0,31.8439,31.8439,31.7724,31.7804,121500.0
2011-12-16 10:20:00,40.04,40.04,39.97,40.01,96200.0,31.7804,31.7804,31.7248,31.7565,96200.0
2011-12-16 10:25:00,40.01,40.05,39.92,39.99,58300.0,31.7565,31.7883,31.6851,31.7407,58300.0
2011-12-16 10:30:00,39.99,40.01,39.98,39.99,42700.0,31.7407,31.7565,31.7327,31.7407,42700.0
2011-12-16 10:35:00,39.98,40.03,39.97,39.98,85900.0,31.7327,31.7724,31.7248,31.7327,85900.0
2011-12-16 10:40:00,39.98,39.99,39.91,39.96,60300.0,31.7327,31.7407,31.6772,31.7169,60300.0
2011-12-16 10:45:00,39.95,40.05,39.95,40.04,86600.0,31.7089,31.7883,31.7089,31.7804,86600.0
2011-12-16 10:50:00,40.05,40.11,40.04,40.1,68600.0,31.7883,31.8359,31.7804,31.828,68600.0
2011-12-16 10:55:00,40.1,40.11,40.0,40.01,81500.0,31.828,31.8359,31.7486,31.7565,81500.0
2011-12-16 11:00:00,40.0,40.01,39.94,39.98,81200.0,31.7486,31.7565,31.701,31.7327,81200.0
2011-12-16 11:05:00,39.98,40.0,39.96,39.96,56100.0,31.7327,31.7486,31.7169,31.7169,56100.0
2011-12-16 11:10:00,39.96,39.97,39.9,39.91,57300.0,31.7169,31.7248,31.6692,31.6772,57300.0
2011-12-16 11:15:00,39.91,39.98,39.9,39.98,44600.0,31.6772,31.7327,31.6692,31.7327,44600.0
2011-12-16 11:20:00,39.98,40.03,39.97,40.02,62900.0,31.7327,31.7724,31.7248,31.7645,62900.0
2011-12-16 11:25:00,40.02,40.07,39.99,39.99,70500.0,31.7645,31.8042,31.7407,31.7407,70500.0
2011-12-16 11:30:00,39.99,40.0,39.95,39.96,87600.0,31.7407,31.7486,31.7089,31.7169,87600.0
2011-12-16 11:35:00,39.95,39.96,39.95,39.96,41600.0,31.7089,31.7169,31.7089,31.7169,41600.0
2011-12-16 11:40:00,39.96,39.98,39.92,39.94,63900.0,31.7169,31.7327,31.6851,31.701,63900.0
2011-12-16 11:45:00,39.94,39.95,39.9,39.9,30900.0,31.701,31.7089,31.6692,31.6692,30900.0
2011-12-16 11:50:00,39.91,39.96,39.9,39.91,43000.0,31.6772,31.7169,31.6692,31.6772,43000.0
2011-12-16 11:55:00,39.92,39.92,39.89,39.89,76900.0,31.6851,31.6851,31.6613,31.6613,76900.0
2011-12-16 12:00:00,39.89,39.91,39.87,39.87,47900.0,31.6613,31.6772,31.6454,31.6454,47900.0
2011-12-16 12:05:00,39.88,39.88,39.8,39.84,51300.0,31.6534,31.6534,31.5899,31.6216,51300.0
2011-12-16 12:10:00,39.85,39.91,39.85,39.91,28400.0,31.6296,31.6772,31.6296,31.6772,28400.0
2011-12-16 12:15:00,39.91,39.91,39.88,39.9,52300.0,31.6772,31.6772,31.6534,31.6692,52300.0
2011-12-16 12:20:00,39.89,39.91,39.87,39.9,40800.0,31.6613,31.6772,31.6454,31.6692,40800.0
2011-12-16 12:25:00,39.9,39.9,39.86,39.87,22300.0,31.6692,31.6692,31.6375,31.6454,22300.0
2011-12-16 12:30:00,39.86,39.86,39.77,39.77,33600.0,31.6375,31.6375,31.5661,31.5661,33600.0
2011-12-16 12:35:00,39.76,39.76,39.71,39.72,48700.0,31.5581,31.5581,31.5184,31.5264,48700.0
2011-12-16 12:40:00,39.72,39.77,39.71,39.73,44800.0,31.5264,31.5661,31.5184,31.5343,44800.0
2011-12-16 12:45:00,39.72,39.77,39.71,39.76,52400.0,31.5264,31.5661,31.5184,31.5581,52400.0
2011-12-16 12:50:00,39.76,39.77,39.72,39.77,35300.0,31.5581,31.5661,31.5264,31.5661,35300.0
2011-12-16 12:55:00,39.77,39.9,39.76,39.84,78600.0,31.5661,31.6692,31.5581,31.6216,78600.0
2011-12-16 13:00:00,39.83,39.89,39.82,39.87,84200.0,31.6137,31.6613,31.6057,31.6454,84200.0
2011-12-16 13:05:00,39.87,39.87,39.82,39.82,34800.0,31.6454,31.6454,31.6057,31.6057,34800.0
2011-12-16 13:10:00,39.82,39.83,39.78,39.78,44100.0,31.6057,31.6137,31.574,31.574,44100.0
2011-12-16 13:15:00,39.78,39.8,39.78,39.79,33200.0,31.574,31.5899,31.574,31.5819,33200.0
2011-12-16 13:20:00,39.8,39.89,39.8,39.87,28000.0,31.5899,31.6613,31.5899,31.6454,28000.0
2011-12-16 13:25:00,39.88,39.88,39.85,39.85,29700.0,31.6534,31.6534,31.6296,31.6296,29700.0
2011-12-16 13:30:00,39.84,39.85,39.84,39.85,36900.0,31.6216,31.6296,31.6216,31.6296,36900.0
2011-12-16 13:35:00,39.84,39.85,39.83,39.84,44000.0,31.6216,31.6296,31.6137,31.6216,44000.0
2011-12-16 13:40:00,39.84,39.84,39.76,39.78,45900.0,31.6216,31.6216,31.5581,31.574,45900.0
2011-12-16 13:45:00,39.77,39.79,39.73,39.78,46900.0,31.5661,31.5819,31.5343,31.574,46900.0
2011-12-16 13:50:00,39.78,39.84,39.78,39.83,55900.0,31.574,31.6216,31.574,31.6137,55900.0
2011-12-16 13:55:00,39.83,39.84,39.7,39.7,62200.0,31.6137,31.6216,31.5105,31.5105,62200.0
2011-12-16 14:00:00,39.7,39.71,39.7,39.71,48700.0,31.5105,31.5184,31.5105,31.5184,48700.0
2011-12-16 14:05:00,39.7,39.71,39.7,39.71,41300.0,31.5105,31.5184,31.5105,31.5184,41300.0
2011-12-16 14:10:00,39.71,39.79,39.7,39.79,71600.0,31.5184,31.5819,31.5105,31.5819,71600.0
2011-12-16 14:15:00,39.79,39.79,39.68,39.72,51800.0,31.5819,31.5819,31.4946,31.5264,51800.0
2011-12-16 14:20:00,39.72,39.74,39.67,39.68,43600.0,31.5264,31.5422,31.4867,31.4946,43600.0
2011-12-16 14:25:00,39.68,39.72,39.68,39.72,32500.0,31.4946,31.5264,31.4946,31.5264,32500.0
2011-12-16 14:30:00,39.71,39.72,39.69,39.72,44200.0,31.5184,31.5264,31.5026,31.5264,44200.0
2011-12-16 14:35:00,39.71,39.71,39.69,39.69,32500.0,31.5184,31.5184,31.5026,31.5026,32500.0
2011-12-16 14:40:00,39.69,39.7,39.67,39.69,38500.0,31.5026,31.5105,31.4867,31.5026,38500.0
2011-12-16 14:45:00,39.68,39.74,39.68,39.71,53500.0,31.4946,31.5422,31.4946,31.5184,53500.0
2011-12-16 14:50:00,39.71,39.72,39.67,39.67,34600.0,31.5184,31.5264,31.4867,31.4867,34600.0
2011-12-16 14:55:00,39.67,39.67,39.66,39.66,32000.0,31.4867,31.4867,31.4787,31.4787,32000.0
2011-12-16 15:00:00,39.67,39.67,39.66,39.66,28000.0,31.4867,31.4867,31.4787,31.4787,28000.0
2011-12-16 15:05:00,39.67,39.67,39.64,39.65,56400.0,31.4867,31.4867,31.4629,31.4708,56400.0
2011-12-16 15:10:00,39.65,39.66,39.64,39.66,40500.0,31.4708,31.4787,31.4629,31.4787,40500.0
2011-12-16 15:15:00,39.65,39.66,39.64,39.64,60500.0,31.4708,31.4787,31.4629,31.4629,60500.0
2011-12-16 15:20:00,39.64,39.65,39.6,39.64,70100.0,31.4629,31.4708,31.4311,31.4629,70100.0
2011-12-16 15:25:00,39.64,39.66,39.63,39.63,60200.0,31.4629,31.4787,31.4549,31.4549,60200.0
2011-12-16 15:30:00,39.63,39.75,39.63,39.75,83800.0,31.4549,31.5502,31.4549,31.5502,83800.0
2011-12-16 15:35:00,39.75,39.79,39.74,39.78,102300.0,31.5502,31.5819,31.5422,31.574,102300.0
2011-12-16 15:40:00,39.78,39.84,39.78,39.79,126600.0,31.574,31.6216,31.574,31.5819,126600.0
2011-12-16 15:45:00,39.79,39.91,39.79,39.91,243400.0,31.5819,31.6772,31.5819,31.6772,243400.0
2011-12-16 15:50:00,39.9,39.92,39.86,39.92,148200.0,31.6692,31.6851,31.6375,31.6851,148200.0
2011-12-16 15:55:00,39.92,40.0,39.91,39.95,822300.0,31.6851,31.7486,31.6772,31.7089,822300.0
2011-12-19 09:30:00,40.01,40.16,39.91,39.91,51500.0,31.7565,31.8756,31.6772,31.6772,51500.0
2011-12-19 09:35:00,39.93,39.99,39.91,39.94,24900.0,31.693,31.7407,31.6772,31.701,24900.0
2011-12-19 09:40:00,39.94,40.02,39.87,39.88,42000.0,31.701,31.7645,31.6454,31.6534,42000.0
2011-12-19 09:45:00,39.88,40.11,39.87,40.1,63600.0,31.6534,31.8359,31.6454,31.828,63600.0
2011-12-19 09:50:00,40.1,40.1,39.85,39.86,38200.0,31.828,31.828,31.6296,31.6375,38200.0
2011-12-19 09:55:00,39.85,39.85,39.75,39.82,27500.0,31.6296,31.6296,31.5502,31.6057,27500.0
2011-12-19 10:00:00,39.82,39.91,39.77,39.77,45300.0,31.6057,31.6772,31.5661,31.5661,45300.0
2011-12-19 10:05:00,39.78,39.8,39.76,39.79,33600.0,31.574,31.5899,31.5581,31.5819,33600.0
2011-12-19 10:10:00,39.78,39.79,39.73,39.75,39000.0,31.574,31.5819,31.5343,31.5502,39000.0
2011-12-19 10:15:00,39.75,39.8,39.7,39.71,33300.0,31.5502,31.5899,31.5105,31.5184,33300.0
2011-12-19 10:20:00,39.72,39.73,39.58,39.58,36300.0,31.5264,31.5343,31.4152,31.4152,36300.0
2011-12-19 10:25:00,39.58,39.63,39.56,39.62,34000.0,31.4152,31.4549,31.3994,31.447,34000.0
2011-12-19 10:30:00,39.63,39.74,39.59,39.72,50200.0,31.4549,31.5422,31.4232,31.5264,50200.0
2011-12-19 10:35:00,39.72,39.74,39.68,39.68,36200.0,31.5264,31.5422,31.4946,31.4946,36200.0
2011-12-19 10:40:00,39.68,39.68,39.61,39.65,55100.0,31.4946,31.4946,31.4391,31.4708,55100.0
2011-12-19 10:45:00,39.65,39.65,39.56,39.56,54000.0,31.4708,31.4708,31.3994,31.3994,54000.0
2011-12-19 10:50:00,39.57,39.63,39.55,39.62,54900.0,31.4073,31.4549,31.3914,31.447,54900.0
2011-12-19 10:55:00,39.62,39.63,39.54,39.59,48200.0,31.447,31.4549,31.3835,31.4232,48200.0
2011-12-19 11:00:00,39.59,39.63,39.52,39.55,58600.0,31.4232,31.4549,31.3676,31.3914,58600.0
2011-12-19 11:05:00,39.57,39.59,39.51,39.53,35300.0,31.4073,31.4232,31.3597,31.3756,35300.0
2011-12-19 11:10:00,39.53,39.59,39.51,39.51,61300.0,31.3756,31.4232,31.3597,31.3597,61300.0
2011-12-19 11:15:00,39.51,39.53,39.5,39.52,39200.0,31.3597,31.3756,31.3518,31.3676,39200.0
2011-12-19 11:20:00,39.51,39.51,39.45,39.46,49300.0,31.3597,31.3597,31.3121,31.32,49300.0
2011-12-19 11:25:00,39.45,39.46,39.37,39.41,37600.0,31.3121,31.32,31.2486,31.2803,37600.0
2011-12-19 11:30:00,39.4,39.42,39.34,39.38,38200.0,31.2724,31.2883,31.2248,31.2565,38200.0
2011-12-19 11:35:00,39.38,39.39,39.29,39.31,40800.0,31.2565,31.2644,31.1851,31.2009,40800.0
2011-12-19 11:40:00,39.31,39.33,39.3,39.32,52400.0,31.2009,31.2168,31.193,31.2089,52400.0
2011-12-19 11:45:00,39.32,39.35,39.29,39.3,38800.0,31.2089,31.2327,31.1851,31.193,38800.0
2011-12-19 11:50:00,39.31,39.36,39.3,39.33,29700.0,31.2009,31.2406,31.193,31.2168,29700.0
2011-12-19 11:55:00,39.32,39.38,39.32,39.33,58300.0,31.2089,31.2565,31.2089,31.2168,58300.0
2011-12-19 12:00:00,39.33,39.38,39.33,39.36,58300.0,31.2168,31.2565,31.2168,31.2406,58300.0
2011-12-19 12:05:00,39.35,39.36,39.31,39.31,7600.0,31.2327,31.2406,31.2009,31.2009,7600.0
2011-12-19 12:10:00,39.31,39.32,39.28,39.28,20200.0,31.2009,31.2089,31.1771,31.1771,20200.0
2011-12-19 12:15:00,39.28,39.29,39.26,39.29,34500.0,31.1771,31.1851,31.1613,31.1851,34500.0
2011-12-19 12:20:00,39.29,39.33,39.28,39.32,19000.0,31.1851,31.2168,31.1771,31.2089,19000.0
2011-12-19 12:25:00,39.32,39.32,39.28,39.31,26500.0,31.2089,31.2089,31.1771,31.2009,26500.0
2011-12-19 12:30:00,39.31,39.31,39.26,39.27,17800.0,31.2009,31.2009,31.1613,31.1692,17800.0
2011-12-19 12:35:00,39.27,39.27,39.22,39.24,23400.0,31.1692,31.1692,31.1295,31.1454,23400.0
2011-12-19 12:40:00,39.24,39.25,39.22,39.22,18700.0,31.1454,31.1533,31.1295,31.1295,18700.0
2011-12-19 12:45:00,39.23,39.23,39.22,39.22,33900.0,31.1374,31.1374,31.1295,31.1295,33900.0
2011-12-19 12:50:00,39.23,39.26,39.22,39.26,31100.0,31.1374,31.1613,31.1295,31.1613,31100.0
2011-12-19 12:55:00,39.25,39.27,39.23,39.27,38600.0,31.1533,31.1692,31.1374,31.1692,38600.0
2011-12-19 13:00:00,39.26,39.33,39.26,39.32,34800.0,31.1613,31.2168,31.1613,31.2089,34800.0
2011-12-19 13:05:00,39.31,39.4,39.31,39.4,35000.0,31.2009,31.2724,31.2009,31.2724,35000.0
2011-12-19 13:10:00,39.4,39.43,39.39,39.4,18900.0,31.2724,31.2962,31.2644,31.2724,18900.0
2011-12-19 13:15:00,39.4,39.4,39.29,39.31,18100.0,31.2724,31.2724,31.1851,31.2009,18100.0
2011-12-19 13:20:00,39.31,39.32,39.28,39.31,17500.0,31.2009,31.2089,31.1771,31.2009,17500.0
2011-12-19 13:25:00,39.31,39.36,39.28,39.28,25300.0,31.2009,31.2406,31.1771,31.1771,25300.0
2011-12-19 13:30:00,39.28,39.36,39.28,39.34,37300.0,31.1771,31.2406,31.1771,31.2248,37300.0
2011-12-19 13:35:00,39.34,39.39,39.32,39.39,41200.0,31.2248,31.2644,31.2089,31.2644,41200.0
2011-12-19 13:40:00,39.38,39.43,39.37,39.42,32600.0,31.2565,31.2962,31.2486,31.2883,32600.0
2011-12-19 13:45:00,39.42,39.49,39.42,39.49,36400.0,31.2883,31.3438,31.2883,31.3438,36400.0
2011-12-19 13:50:00,39.5,39.55,39.49,39.53,32300.0,31.3518,31.3914,31.3438,31.3756,32300.0
2011-12-19 13:55:00,39.54,39.54,39.42,39.42,27100.0,31.3835,31.3835,31.2883,31.2883,27100.0
2011-12-19 14:00:00,39.42,39.46,39.4,39.45,28900.0,31.2883,31.32,31.2724,31.3121,28900.0
2011-12-19 14:05:00,39.45,39.46,39.43,39.46,11400.0,31.3121,31.32,31.2962,31.32,11400.0
2011-12-19 14:10:00,39.47,39.5,39.45,39.49,21700.0,31.3279,31.3518,31.3121,31.3438,21700.0
2011-12-19 14:15:00,39.48,39.51,39.41,39.41,18400.0,31.3359,31.3597,31.2803,31.2803,18400.0
2011-12-19 14:20:00,39.41,39.45,39.41,39.44,34700.0,31.2803,31.3121,31.2803,31.3041,34700.0
2011-12-19 14:25:00,39.45,39.47,39.42,39.47,35600.0,31.3121,31.3279,31.2883,31.3279,35600.0
2011-12-19 14:30:00,39.46,39.47,39.4,39.41,34100.0,31.32,31.3279,31.2724,31.2803,34100.0
2011-12-19 14:35:00,39.41,39.48,39.38,39.48,39200.0,31.2803,31.3359,31.2565,31.3359,39200.0
2011-12-19 14:40:00,39.48,39.54,39.47,39.52,33500.0,31.3359,31.3835,31.3279,31.3676,33500.0
2011-12-19 14:45:00,39.52,39.54,39.5,39.51,25100.0,31.3676,31.3835,31.3518,31.3597,25100.0
2011-12-19 14:50:00,39.51,39.55,39.48,39.54,33200.0,31.3597,31.3914,31.3359,31.3835,33200.0
2011-12-19 14:55:00,39.53,39.63,39.53,39.63,56100.0,31.3756,31.4549,31.3756,31.4549,56100.0
2011-12-19 15:00:00,39.62,39.62,39.4,39.4,79600.0,31.447,31.447,31.2724,31.2724,79600.0
2011-12-19 15:05:00,39.4,39.5,39.4,39.41,55300.0,31.2724,31.3518,31.2724,31.2803,55300.0
2011-12-19 15:10:00,39.42,39.45,39.4,39.4,46100.0,31.2883,31.3121,31.2724,31.2724,46100.0
2011-12-19 15:15:00,39.41,39.43,39.38,39.39,40600.0,31.2803,31.2962,31.2565,31.2644,40600.0
2011-12-19 15:20:00,39.39,39.39,39.34,39.35,32000.0,31.2644,31.2644,31.2248,31.2327,32000.0
2011-12-19 15:25:00,39.35,39.41,39.31,39.32,59500.0,31.2327,31.2803,31.2009,31.2089,59500.0
2011-12-19 15:30:00,39.32,39.39,39.3,39.37,66400.0,31.2089,31.2644,31.193,31.2486,66400.0
2011-12-19 15:35:00,39.36,39.45,39.35,39.43,79800.0,31.2406,31.3121,31.2327,31.2962,79800.0
2011-12-19 15:40:00,39.44,39.45,39.37,39.4,81000.0,31.3041,31.3121,31.2486,31.2724,81000.0
2011-12-19 15:45:00,39.4,39.41,39.35,39.35,76100.0,31.2724,31.2803,31.2327,31.2327,76100.0
2011-12-19 15:50:00,39.36,39.4,39.3,39.35,132700.0,31.2406,31.2724,31.193,31.2327,132700.0
2011-12-19 15:55:00,39.35,39.45,39.35,39.44,173900.0,31.2327,31.3121,31.2327,31.3041,173900.0
2011-12-20 09:30:00,39.77,40.11,39.7,39.84,44600.0,31.5661,31.8359,31.5105,31.6216,44600.0
2011-12-20 09:35:00,39.83,39.9,39.75,39.9,34100.0,31.6137,31.6692,31.5502,31.6692,34100.0
2011-12-20 09:40:00,39.89,40.01,39.85,39.89,44100.0,31.6613,31.7565,31.6296,31.6613,44100.0
2011-12-20 09:45:00,39.89,39.96,39.83,39.89,39500.0,31.6613,31.7169,31.6137,31.6613,39500.0
2011-12-20 09:50:00,39.89,40.03,39.87,40.03,72600.0,31.6613,31.7724,31.6454,31.7724,72600.0
2011-12-20 09:55:00,40.0,40.02,39.93,40.01,31300.0,31.7486,31.7645,31.693,31.7565,31300.0
2011-12-20 10:00:00,40.02,40.05,39.97,40.04,41500.0,31.7645,31.7883,31.7248,31.7804,41500.0
2011-12-20 10:05:00,40.04,40.06,40.0,40.06,41300.0,31.7804,31.7962,31.7486,31.7962,41300.0
2011-12-20 10:10:00,40.05,40.05,40.01,40.03,57900.0,31.7883,31.7883,31.7565,31.7724,57900.0
2011-12-20 10:15:00,40.04,40.05,40.02,40.04,14000.0,31.7804,31.7883,31.7645,31.7804,14000.0
2011-12-20 10:20:00,40.04,40.04,40.01,40.04,19000.0,31.7804,31.7804,31.7565,31.7804,19000.0
2011-12-20 10:25:00,40.04,40.1,40.02,40.1,33400.0,31.7804,31.828,31.7645,31.828,33400.0
2011-12-20 10:30:00,40.09,40.12,40.08,40.1,30100.0,31.82,31.8439,31.8121,31.828,30100.0
2011-12-20 10:35:00,40.1,40.11,40.08,40.08,21500.0,31.828,31.8359,31.8121,31.8121,21500.0
2011-12-20 10:40:00,40.08,40.09,40.0,40.02,34200.0,31.8121,31.82,31.7486,31.7645,34200.0
2011-12-20 10:45:00,40.02,40.05,40.0,40.01,69100.0,31.7645,31.7883,31.7486,31.7565,69100.0
2011-12-20 10:50:00,40.02,40.02,39.98,40.0,28600.0,31.7645,31.7645,31.7327,31.7486,28600.0
2011-12-20 10:55:00,39.99,40.04,39.99,40.0,33600.0,31.7407,31.7804,31.7407,31.7486,33600.0
2011-12-20 11:00:00,40.02,40.09,40.0,40.07,32800.0,31.7645,31.82,31.7486,31.8042,32800.0
2011-12-20 11:05:00,40.07,40.18,40.05,40.05,55300.0,31.8042,31.8915,31.7883,31.7883,55300.0
2011-12-20 11:10:00,40.05,40.1,40.02,40.04,30100.0,31.7883,31.828,31.7645,31.7804,30100.0
2011-12-20 11:15:00,40.04,40.08,40.01,40.06,20100.0,31.7804,31.8121,31.7565,31.7962,20100.0
2011-12-20 11:20:00,40.06,40.08,40.02,40.04,30900.0,31.7962,31.8121,31.7645,31.7804,30900.0
2011-12-20 11:25:00,40.03,40.05,39.98,39.99,29200.0,31.7724,31.7883,31.7327,31.7407,29200.0
2011-12-20 11:30:00,40.0,40.04,40.0,40.04,60300.0,31.7486,31.7804,31.7486,31.7804,60300.0
2011-12-20 11:35:00,40.04,40.05,40.01,40.04,62300.0,31.7804,31.7883,31.7565,31.7804,62300.0
2011-12-20 11:40:00,40.04,40.04,40.0,40.0,46600.0,31.7804,31.7804,31.7486,31.7486,46600.0
2011-12-20 11:45:00,40.0,40.13,40.0,40.11,30400.0,31.7486,31.8518,31.7486,31.8359,30400.0
2011-12-20 11:50:00,40.1,40.12,40.05,40.09,41700.0,31.828,31.8439,31.7883,31.82,41700.0
2011-12-20 11:55:00,40.09,40.12,40.09,40.1,27200.0,31.82,31.8439,31.82,31.828,27200.0
2011-12-20 12:00:00,40.09,40.09,40.01,40.02,26200.0,31.82,31.82,31.7565,31.7645,26200.0
2011-12-20 12:05:00,40.02,40.02,39.97,39.98,22400.0,31.7645,31.7645,31.7248,31.7327,22400.0
2011-12-20 12:10:00,39.97,40.0,39.96,39.97,29300.0,31.7248,31.7486,31.7169,31.7248,29300.0
2011-12-20 12:15:00,39.97,40.06,39.96,40.05,22900.0,31.7248,31.7962,31.7169,31.7883,22900.0
2011-12-20 12:20:00,40.04,40.13,40.03,40.11,29800.0,31.7804,31.8518,31.7724,31.8359,29800.0
2011-12-20 12:25:00,40.11,40.18,40.09,40.13,32700.0,31.8359,31.8915,31.82,31.8518,32700.0
2011-12-20 12:30:00,40.13,40.15,40.09,40.14,27400.0,31.8518,31.8677,31.82,31.8597,27400.0
2011-12-20 12:35:00,40.14,40.18,40.14,40.15,18900.0,31.8597,31.8915,31.8597,31.8677,18900.0
2011-12-20 12:40:00,40.15,40.23,40.15,40.18,24000.0,31.8677,31.9312,31.8677,31.8915,24000.0
2011-12-20 12:45:00,40.18,40.23,40.17,40.22,25700.0,31.8915,31.9312,31.8835,31.9232,25700.0
2011-12-20 12:50:00,40.21,40.27,40.2,40.27,27500.0,31.9153,31.9629,31.9074,31.9629,27500.0
2011-12-20 12:55:00,40.27,40.27,40.2,40.23,25800.0,31.9629,31.9629,31.9074,31.9312,25800.0
2011-12-20 13:00:00,40.24,40.28,40.21,40.26,37600.0,31.9391,31.9708,31.9153,31.955,37600.0
2011-12-20 13:05:00,40.26,40.31,40.23,40.3,44500.0,31.955,31.9947,31.9312,31.9867,44500.0
2011-12-20 13:10:00,40.3,40.3,40.19,40.21,22500.0,31.9867,31.9867,31.8994,31.9153,22500.0
2011-12-20 13:15:00,40.21,40.22,40.18,40.18,7300.0,31.9153,31.9232,31.8915,31.8915,7300.0
2011-12-20 13:20:00,40.19,40.24,40.19,40.21,23700.0,31.8994,31.9391,31.8994,31.9153,23700.0
2011-12-20 13:25:00,40.21,40.22,40.18,40.19,21100.0,31.9153,31.9232,31.8915,31.8994,21100.0
2011-12-20 13:30:00,40.19,40.2,40.18,40.2,14500.0,31.8994,31.9074,31.8915,31.9074,14500.0
2011-12-20 13:35:00,40.19,40.22,40.18,40.19,29800.0,31.8994,31.9232,31.8915,31.8994,29800.0
2011-12-20 13:40:00,40.18,40.19,40.15,40.18,16700.0,31.8915,31.8994,31.8677,31.8915,16700.0
2011-12-20 13:45:00,40.17,40.21,40.17,40.2,15600.0,31.8835,31.9153,31.8835,31.9074,15600.0
2011-12-20 13:50:00,40.2,40.23,40.19,40.2,31500.0,31.9074,31.9312,31.8994,31.9074,31500.0
2011-12-20 13:55:00,40.2,40.22,40.2,40.21,17500.0,31.9074,31.9232,31.9074,31.9153,17500.0
2011-12-20 14:00:00,40.21,40.22,40.17,40.17,44900.0,31.9153,31.9232,31.8835,31.8835,44900.0
2011-12-20 14:05:00,40.16,40.23,40.16,40.23,24000.0,31.8756,31.9312,31.8756,31.9312,24000.0
2011-12-20 14:10:00,40.23,40.25,40.21,40.24,23900.0,31.9312,31.947,31.9153,31.9391,23900.0
2011-12-20 14:15:00,40.24,40.26,40.21,40.24,19000.0,31.9391,31.955,31.9153,31.9391,19000.0
2011-12-20 14:20:00,40.23,40.26,40.23,40.25,17800.0,31.9312,31.955,31.9312,31.947,17800.0
2011-12-20 14:25:00,40.24,40.26,40.21,40.22,40900.0,31.9391,31.955,31.9153,31.9232,40900.0
2011-12-20 14:30:00,40.22,40.26,40.22,40.26,28200.0,31.9232,31.955,31.9232,31.955,28200.0
2011-12-20 14:35:00,40.26,40.27,40.22,40.22,24100.0,31.955,31.9629,31.9232,31.9232,24100.0
2011-12-20 14:40:00,40.22,40.32,40.22,40.31,41800.0,31.9232,32.0026,31.9232,31.9947,41800.0
2011-12-20 14:45:00,40.31,40.32,40.24,40.24,43000.0,31.9947,32.0026,31.9391,31.9391,43000.0
2011-12-20 14:50:00,40.24,40.3,40.24,40.29,43800.0,31.9391,31.9867,31.9391,31.9788,43800.0
2011-12-20 14:55:00,40.29,40.31,40.29,40.29,32500.0,31.9788,31.9947,31.9788,31.9788,32500.0
2011-12-20 15:00:00,40.29,40.3,40.25,40.27,57300.0,31.9788,31.9867,31.947,31.9629,57300.0
2011-12-20 15:05:00,40.28,40.31,40.26,40.3,49500.0,31.9708,31.9947,31.955,31.9867,49500.0
2011-12-20 15:10:00,40.3,40.31,40.25,40.26,44200.0,31.9867,31.9947,31.947,31.955,44200.0
2011-12-20 15:15:00,40.25,40.3,40.25,40.26,58800.0,31.947,31.9867,31.947,31.955,58800.0
2011-12-20 15:20:00,40.26,40.26,40.23,40.24,33900.0,31.955,31.955,31.9312,31.9391,33900.0
2011-12-20 15:25:00,40.24,40.3,40.24,40.26,53100.0,31.9391,31.9867,31.9391,31.955,53100.0
2011-12-20 15:30:00,40.27,40.28,40.24,40.27,68900.0,31.9629,31.9708,31.9391,31.9629,68900.0
2011-12-20 15:35:00,40.27,40.36,40.26,40.36,94200.0,31.9629,32.0343,31.955,32.0343,94200.0
2011-12-20 15:40:00,40.35,40.38,40.33,40.34,101900.0,32.0264,32.0502,32.0105,32.0185,101900.0
2011-12-20 15:45:00,40.34,40.42,40.34,40.36,122800.0,32.0185,32.082,32.0185,32.0343,122800.0
2011-12-20 15:50:00,40.37,40.4,40.35,40.38,126600.0,32.0423,32.0661,32.0264,32.0502,126600.0
2011-12-20 15:55:00,40.38,40.43,40.36,40.36,271700.0,32.0502,32.0899,32.0343,32.0343,271700.0
2011-12-21 09:30:00,40.46,40.47,40.38,40.38,24300.0,32.1137,32.1217,32.0502,32.0502,24300.0
2011-12-21 09:35:00,40.42,40.48,40.38,40.44,19400.0,32.082,32.1296,32.0502,32.0978,19400.0
2011-12-21 09:40:00,40.45,40.65,40.44,40.65,40900.0,32.1058,32.2645,32.0978,32.2645,40900.0
2011-12-21 09:45:00,40.63,40.7,40.59,40.61,22400.0,32.2486,32.3042,32.2169,32.2328,22400.0
2011-12-21 09:50:00,40.62,40.62,40.57,40.59,19400.0,32.2407,32.2407,32.201,32.2169,19400.0
2011-12-21 09:55:00,40.59,40.59,40.51,40.59,31900.0,32.2169,32.2169,32.1534,32.2169,31900.0
2011-12-21 10:00:00,40.56,40.64,40.56,40.64,48300.0,32.1931,32.2566,32.1931,32.2566,48300.0
2011-12-21 10:05:00,40.64,40.67,40.62,40.67,32900.0,32.2566,32.2804,32.2407,32.2804,32900.0
2011-12-21 10:10:00,40.66,40.67,40.57,40.6,33300.0,32.2725,32.2804,32.201,32.2248,33300.0
2011-12-21 10:15:00,40.61,40.67,40.57,40.62,32800.0,32.2328,32.2804,32.201,32.2407,32800.0
2011-12-21 10:20:00,40.63,40.67,40.61,40.67,18600.0,32.2486,32.2804,32.2328,32.2804,18600.0
2011-12-21 10:25:00,40.66,40.67,40.58,40.58,18000.0,32.2725,32.2804,32.209,32.209,18000.0
2011-12-21 10:30:00,40.58,40.63,40.57,40.61,18300.0,32.209,32.2486,32.201,32.2328,18300.0
2011-12-21 10:35:00,40.61,40.64,40.58,40.63,28800.0,32.2328,32.2566,32.209,32.2486,28800.0
2011-12-21 10:40:00,40.63,40.67,40.62,40.65,52200.0,32.2486,32.2804,32.2407,32.2645,52200.0
2011-12-21 10:45:00,40.65,40.71,40.64,40.71,21800.0,32.2645,32.3121,32.2566,32.3121,21800.0
2011-12-21 10:50:00,40.71,40.72,40.62,40.68,25100.0,32.3121,32.3201,32.2407,32.2883,25100.0
2011-12-21 10:55:00,40.67,40.72,40.66,40.71,22400.0,32.2804,32.3201,32.2725,32.3121,22400.0
2011-12-21 11:00:00,40.71,40.71,40.62,40.62,30100.0,32.3121,32.3121,32.2407,32.2407,30100.0
2011-12-21 11:05:00,40.62,40.64,40.58,40.59,33400.0,32.2407,32.2566,32.209,32.2169,33400.0
2011-12-21 11:10:00,40.58,40.59,40.56,40.58,26500.0,32.209,32.2169,32.1931,32.209,26500.0
2011-12-21 11:15:00,40.57,40.57,40.51,40.51,25300.0,32.201,32.201,32.1534,32.1534,25300.0
2011-12-21 11:20:00,40.51,40.59,40.51,40.57,23100.0,32.1534,32.2169,32.1534,32.201,23100.0
2011-12-21 11:25:00,40.58,40.64,40.57,40.64,18300.0,32.209,32.2566,32.201,32.2566,18300.0
2011-12-21 11:30:00,40.64,40.69,40.62,40.68,23700.0,32.2566,32.2963,32.2407,32.2883,23700.0
2011-12-21 11:35:00,40.68,40.72,40.65,40.72,23600.0,32.2883,32.3201,32.2645,32.3201,23600.0
2011-12-21 11:40:00,40.71,40.77,40.69,40.77,33000.0,32.3121,32.3598,32.2963,32.3598,33000.0
2011-12-21 11:45:00,40.77,40.8,40.77,40.79,41100.0,32.3598,32.3836,32.3598,32.3756,41100.0
2011-12-21 11:50:00,40.8,40.82,40.75,40.75,27300.0,32.3836,32.3995,32.3439,32.3439,27300.0
2011-12-21 11:55:00,40.74,40.77,40.72,40.74,39500.0,32.336,32.3598,32.3201,32.336,39500.0
2011-12-21 12:00:00,40.74,40.76,40.67,40.72,66700.0,32.336,32.3518,32.2804,32.3201,66700.0
2011-12-21 12:05:00,40.72,40.73,40.69,40.71,36700.0,32.3201,32.328,32.2963,32.3121,36700.0
2011-12-21 12:10:00,40.7,40.79,40.68,40.78,45900.0,32.3042,32.3756,32.2883,32.3677,45900.0
2011-12-21 12:15:00,40.78,40.81,40.77,40.8,20000.0,32.3677,32.3915,32.3598,32.3836,20000.0
2011-12-21 12:20:00,40.79,40.79,40.7,40.7,7300.0,32.3756,32.3756,32.3042,32.3042,7300.0
2011-12-21 12:25:00,40.7,40.74,40.68,40.7,17800.0,32.3042,32.336,32.2883,32.3042,17800.0
2011-12-21 12:30:00,40.7,40.71,40.69,40.71,12900.0,32.3042,32.3121,32.2963,32.3121,12900.0
2011-12-21 12:35:00,40.7,40.78,40.7,40.77,32400.0,32.3042,32.3677,32.3042,32.3598,32400.0
2011-12-21 12:40:00,40.78,40.84,40.77,40.83,27500.0,32.3677,32.4153,32.3598,32.4074,27500.0
2011-12-21 12:45:00,40.82,40.87,40.82,40.85,20400.0,32.3995,32.4391,32.3995,32.4233,20400.0
2011-12-21 12:50:00,40.85,40.9,40.85,40.88,24400.0,32.4233,32.463,32.4233,32.4471,24400.0
2011-12-21 12:55:00,40.89,40.98,40.87,40.97,47100.0,32.455,32.5264,32.4391,32.5185,47100.0
2011-12-21 13:00:00,40.96,41.02,40.94,40.99,41000.0,32.5106,32.5582,32.4947,32.5344,41000.0
2011-12-21 13:05:00,41.0,41.07,41.0,41.07,32500.0,32.5423,32.5979,32.5423,32.5979,32500.0
2011-12-21 13:10:00,41.06,41.07,41.0,41.0,38800.0,32.5899,32.5979,32.5423,32.5423,38800.0
2011-12-21 13:15:00,41.0,41.0,40.94,40.97,20600.0,32.5423,32.5423,32.4947,32.5185,20600.0
2011-12-21 13:20:00,40.98,41.04,40.97,41.03,15700.0,32.5264,32.5741,32.5185,32.5661,15700.0
2011-12-21 13:25:00,41.03,41.07,41.02,41.05,19100.0,32.5661,32.5979,32.5582,32.582,19100.0
2011-12-21 13:30:00,41.04,41.05,40.95,40.96,16500.0,32.5741,32.582,32.5026,32.5106,16500.0
2011-12-21 13:35:00,40.95,41.05,40.95,40.98,34200.0,32.5026,32.582,32.5026,32.5264,34200.0
2011-12-21 13:40:00,40.98,40.98,40.92,40.97,19400.0,32.5264,32.5264,32.4788,32.5185,19400.0
2011-12-21 13:45:00,40.96,40.98,40.95,40.96,22500.0,32.5106,32.5264,32.5026,32.5106,22500.0
2011-12-21 13:50:00,40.97,41.07,40.97,41.04,38300.0,32.5185,32.5979,32.5185,32.5741,38300.0
2011-12-21 13:55:00,41.03,41.07,41.02,41.05,35100.0,32.5661,32.5979,32.5582,32.582,35100.0
2011-12-21 14:00:00,41.05,41.07,41.02,41.05,31000.0,32.582,32.5979,32.5582,32.582,31000.0
2011-12-21 14:05:00,41.04,41.05,40.94,40.95,149400.0,32.5741,32.582,32.4947,32.5026,149400.0
2011-12-21 14:10:00,40.95,40.97,40.93,40.97,19700.0,32.5026,32.5185,32.4868,32.5185,19700.0
2011-12-21 14:15:00,40.96,41.0,40.96,40.98,77300.0,32.5106,32.5423,32.5106,32.5264,77300.0
2011-12-21 14:20:00,40.98,41.0,40.98,40.99,12500.0,32.5264,32.5423,32.5264,32.5344,12500.0
2011-12-21 14:25:00,40.99,41.02,40.99,40.99,69000.0,32.5344,32.5582,32.5344,32.5344,69000.0
2011-12-21 14:30:00,40.99,41.05,40.98,41.03,47800.0,32.5344,32.582,32.5264,32.5661,47800.0
2011-12-21 14:35:00,41.03,41.08,41.03,41.05,74600.0,32.5661,32.6058,32.5661,32.582,74600.0
2011-12-21 14:40:00,41.05,41.08,41.04,41.06,18600.0,32.582,32.6058,32.5741,32.5899,18600.0
2011-12-21 14:45:00,41.07,41.1,41.06,41.09,49900.0,32.5979,32.6217,32.5899,32.6138,49900.0
2011-12-21 14:50:00,41.1,41.11,41.09,41.09,70500.0,32.6217,32.6296,32.6138,32.6138,70500.0
2011-12-21 14:55:00,41.08,41.13,41.08,41.12,24500.0,32.6058,32.6455,32.6058,32.6376,24500.0
2011-12-21 15:00:00,41.13,41.13,41.11,41.12,26000.0,32.6455,32.6455,32.6296,32.6376,26000.0
2011-12-21 15:05:00,41.11,41.12,41.05,41.06,37300.0,32.6296,32.6376,32.582,32.5899,37300.0
2011-12-21 15:10:00,41.07,41.09,41.06,41.08,31400.0,32.5979,32.6138,32.5899,32.6058,31400.0
2011-12-21 15:15:00,41.08,41.09,41.08,41.09,82800.0,32.6058,32.6138,32.6058,32.6138,82800.0
2011-12-21 15:20:00,41.09,41.14,41.09,41.1,62100.0,32.6138,32.6534,32.6138,32.6217,62100.0
2011-12-21 15:25:00,41.1,41.11,41.07,41.08,153700.0,32.6217,32.6296,32.5979,32.6058,153700.0
2011-12-21 15:30:00,41.08,41.11,41.07,41.07,50900.0,32.6058,32.6296,32.5979,32.5979,50900.0
2011-12-21 15:35:00,41.07,41.16,41.06,41.15,93200.0,32.5979,32.6693,32.5899,32.6614,93200.0
2011-12-21 15:40:00,41.15,41.16,41.1,41.11,88200.0,32.6614,32.6693,32.6217,32.6296,88200.0
2011-12-21 15:45:00,41.11,41.12,41.01,41.01,89600.0,32.6296,32.6376,32.5503,32.5503,89600.0
2011-12-21 15:50:00,41.02,41.04,40.95,41.0,77900.0,32.5582,32.5741,32.5026,32.5423,77900.0
2011-12-21 15:55:00,41.01,41.08,41.0,41.08,199100.0,32.5503,32.6058,32.5423,32.6058,199100.0
2011-12-22 09:30:00,41.26,41.29,41.12,41.15,27700.0,32.7487,32.7725,32.6376,32.6614,27700.0
2011-12-22 09:35:00,41.15,41.17,41.11,41.15,8900.0,32.6614,32.6773,32.6296,32.6614,8900.0
2011-12-22 09:40:00,41.14,41.17,41.11,41.15,8000.0,32.6534,32.6773,32.6296,32.6614,8000.0
2011-12-22 09:45:00,41.15,41.17,41.11,41.13,8800.0,32.6614,32.6773,32.6296,32.6455,8800.0
2011-12-22 09:50:00,41.12,41.13,41.07,41.07,14500.0,32.6376,32.6455,32.5979,32.5979,14500.0
2011-12-22 09:55:00,41.09,41.23,41.08,41.2,28100.0,32.6138,32.7249,32.6058,32.7011,28100.0
2011-12-22 10:00:00,41.2,41.27,41.19,41.21,23400.0,32.7011,32.7566,32.6931,32.709,23400.0
2011-12-22 10:05:00,41.22,41.26,41.12,41.13,68900.0,32.7169,32.7487,32.6376,32.6455,68900.0
2011-12-22 10:10:00,41.13,41.18,41.1,41.1,26500.0,32.6455,32.6852,32.6217,32.6217,26500.0
2011-12-22 10:15:00,41.1,41.11,41.08,41.1,25700.0,32.6217,32.6296,32.6058,32.6217,25700.0
2011-12-22 10:20:00,41.1,41.1,41.05,41.06,25400.0,32.6217,32.6217,32.582,32.5899,25400.0
2011-12-22 10:25:00,41.06,41.11,41.05,41.08,18400.0,32.5899,32.6296,32.582,32.6058,18400.0
2011-12-22 10:30:00,41.08,41.15,41.08,41.1,24300.0,32.6058,32.6614,32.6058,32.6217,24300.0
2011-12-22 10:35:00,41.1,41.1,41.05,41.06,38400.0,32.6217,32.6217,32.582,32.5899,38400.0
2011-12-22 10:40:00,41.06,41.07,41.05,41.07,25700.0,32.5899,32.5979,32.582,32.5979,25700.0
2011-12-22 10:45:00,41.07,41.15,41.02,41.15,308500.0,32.5979,32.6614,32.5582,32.6614,308500.0
2011-12-22 10:50:00,41.15,41.19,41.03,41.05,49900.0,32.6614,32.6931,32.5661,32.582,49900.0
2011-12-22 10:55:00,41.05,41.09,41.04,41.04,15300.0,32.582,32.6138,32.5741,32.5741,15300.0
2011-12-22 11:00:00,41.04,41.11,41.03,41.08,26200.0,32.5741,32.6296,32.5661,32.6058,26200.0
2011-12-22 11:05:00,41.09,41.1,41.05,41.05,14300.0,32.6138,32.6217,32.582,32.582,14300.0
2011-12-22 11:10:00,41.06,41.06,41.03,41.03,25600.0,32.5899,32.5899,32.5661,32.5661,25600.0
2011-12-22 11:15:00,41.04,41.04,41.01,41.02,23700.0,32.5741,32.5741,32.5503,32.5582,23700.0
2011-12-22 11:20:00,41.02,41.02,40.93,40.93,23800.0,32.5582,32.5582,32.4868,32.4868,23800.0
2011-12-22 11:25:00,40.94,41.01,40.94,41.0,39700.0,32.4947,32.5503,32.4947,32.5423,39700.0
2011-12-22 11:30:00,41.01,41.02,40.98,40.99,25800.0,32.5503,32.5582,32.5264,32.5344,25800.0
2011-12-22 11:35:00,41.0,41.02,40.99,41.0,31500.0,32.5423,32.5582,32.5344,32.5423,31500.0
2011-12-22 11:40:00,41.0,41.01,41.0,41.0,24400.0,32.5423,32.5503,32.5423,32.5423,24400.0
2011-12-22 11:45:00,41.01,41.01,41.0,41.01,34900.0,32.5503,32.5503,32.5423,32.5503,34900.0
2011-12-22 11:50:00,41.01,41.01,40.99,41.0,24300.0,32.5503,32.5503,32.5344,32.5423,24300.0
2011-12-22 11:55:00,41.0,41.01,40.99,41.0,29000.0,32.5423,32.5503,32.5344,32.5423,29000.0
2011-12-22 12:00:00,41.0,41.01,40.99,41.0,20600.0,32.5423,32.5503,32.5344,32.5423,20600.0
2011-12-22 12:05:00,41.01,41.01,40.99,41.0,26100.0,32.5503,32.5503,32.5344,32.5423,26100.0
2011-12-22 12:10:00,41.0,41.0,40.99,41.0,14100.0,32.5423,32.5423,32.5344,32.5423,14100.0
2011-12-22 12:15:00,41.0,41.0,40.99,41.0,18800.0,32.5423,32.5423,32.5344,32.5423,18800.0
2011-12-22 12:20:00,41.0,41.03,40.99,41.03,24300.0,32.5423,32.5661,32.5344,32.5661,24300.0
2011-12-22 12:25:00,41.04,41.08,41.03,41.08,23400.0,32.5741,32.6058,32.5661,32.6058,23400.0
2011-12-22 12:30:00,41.08,41.09,41.04,41.05,26900.0,32.6058,32.6138,32.5741,32.582,26900.0
2011-12-22 12:35:00,41.04,41.05,41.01,41.02,53400.0,32.5741,32.582,32.5503,32.5582,53400.0
2011-12-22 12:40:00,41.02,41.02,41.0,41.01,25100.0,32.5582,32.5582,32.5423,32.5503,25100.0
2011-12-22 12:45:00,41.0,41.03,41.0,41.03,28400.0,32.5423,32.5661,32.5423,32.5661,28400.0
2011-12-22 12:50:00,41.03,41.06,41.02,41.05,32100.0,32.5661,32.5899,32.5582,32.582,32100.0
2011-12-22 12:55:00,41.05,41.06,41.04,41.04,21800.0,32.582,32.5899,32.5741,32.5741,21800.0
2011-12-22 13:00:00,41.05,41.06,41.04,41.04,25700.0,32.582,32.5899,32.5741,32.5741,25700.0
2011-12-22 13:05:00,41.05,41.06,41.04,41.05,52600.0,32.582,32.5899,32.5741,32.582,52600.0
2011-12-22 13:10:00,41.05,41.07,41.04,41.04,39400.0,32.582,32.5979,32.5741,32.5741,39400.0
2011-12-22 13:15:00,41.05,41.07,41.02,41.03,28600.0,32.582,32.5979,32.5582,32.5661,28600.0
2011-12-22 13:20:00,41.03,41.03,40.99,41.0,48800.0,32.5661,32.5661,32.5344,32.5423,48800.0
2011-12-22 13:25:00,41.0,41.01,40.99,40.99,27600.0,32.5423,32.5503,32.5344,32.5344,27600.0
2011-12-22 13:30:00,41.0,41.03,40.99,41.03,138300.0,32.5423,32.5661,32.5344,32.5661,138300.0
2011-12-22 13:35:00,41.03,41.03,40.98,40.99,60600.0,32.5661,32.5661,32.5264,32.5344,60600.0
2011-12-22 13:40:00,41.0,41.0,40.98,40.98,17600.0,32.5423,32.5423,32.5264,32.5264,17600.0
2011-12-22 13:45:00,40.99,41.01,40.98,41.01,35500.0,32.5344,32.5503,32.5264,32.5503,35500.0
2011-12-22 13:50:00,41.0,41.04,41.0,41.03,32700.0,32.5423,32.5741,32.5423,32.5661,32700.0
2011-12-22 13:55:00,41.03,41.03,40.99,40.99,30000.0,32.5661,32.5661,32.5344,32.5344,30000.0
2011-12-22 14:00:00,40.98,40.99,40.98,40.99,7400.0,32.5264,32.5344,32.5264,32.5344,7400.0
2011-12-22 14:05:00,40.99,41.0,40.98,41.0,16700.0,32.5344,32.5423,32.5264,32.5423,16700.0
2011-12-22 14:10:00,41.0,41.01,40.98,40.99,21400.0,32.5423,32.5503,32.5264,32.5344,21400.0
2011-12-22 14:15:00,40.99,41.0,40.98,40.98,14300.0,32.5344,32.5423,32.5264,32.5264,14300.0
2011-12-22 14:20:00,40.99,41.0,40.98,41.0,23500.0,32.5344,32.5423,32.5264,32.5423,23500.0
2011-12-22 14:25:00,40.99,41.0,40.99,41.0,20600.0,32.5344,32.5423,32.5344,32.5423,20600.0
2011-12-22 14:30:00,41.0,41.0,40.98,41.0,17000.0,32.5423,32.5423,32.5264,32.5423,17000.0
2011-12-22 14:35:00,41.0,41.0,40.98,40.99,12300.0,32.5423,32.5423,32.5264,32.5344,12300.0
2011-12-22 14:40:00,40.99,40.99,40.96,40.97,30000.0,32.5344,32.5344,32.5106,32.5185,30000.0
2011-12-22 14:45:00,40.96,40.96,40.92,40.92,37900.0,32.5106,32.5106,32.4788,32.4788,37900.0
2011-12-22 14:50:00,40.91,40.92,40.89,40.91,35700.0,32.4709,32.4788,32.455,32.4709,35700.0
2011-12-22 14:55:00,40.92,40.92,40.86,40.88,34400.0,32.4788,32.4788,32.4312,32.4471,34400.0
2011-12-22 15:00:00,40.87,40.89,40.86,40.88,32400.0,32.4391,32.455,32.4312,32.4471,32400.0
2011-12-22 15:05:00,40.88,40.97,40.88,40.95,28900.0,32.4471,32.5185,32.4471,32.5026,28900.0
2011-12-22 15:10:00,40.96,41.01,40.96,41.01,33000.0,32.5106,32.5503,32.5106,32.5503,33000.0
2011-12-22 15:15:00,41.01,41.04,41.0,41.03,43100.0,32.5503,32.5741,32.5423,32.5661,43100.0
2011-12-22 15:20:00,41.04,41.07,41.03,41.05,28100.0,32.5741,32.5979,32.5661,32.582,28100.0
2011-12-22 15:25:00,41.05,41.05,41.02,41.02,32500.0,32.582,32.582,32.5582,32.5582,32500.0
2011-12-22 15:30:00,41.02,41.02,40.97,40.97,33300.0,32.5582,32.5582,32.5185,32.5185,33300.0
2011-12-22 15:35:00,40.97,41.0,40.95,40.96,50000.0,32.5185,32.5423,32.5026,32.5106,50000.0
2011-12-22 15:40:00,40.96,40.96,40.92,40.92,78600.0,32.5106,32.5106,32.4788,32.4788,78600.0
2011-12-22 15:45:00,40.92,40.95,40.91,40.92,181500.0,32.4788,32.5026,32.4709,32.4788,181500.0
2011-12-22 15:50:00,40.91,40.96,40.91,40.92,85700.0,32.4709,32.5106,32.4709,32.4788,85700.0
2011-12-22 15:55:00,40.92,40.95,40.89,40.94,249100.0,32.4788,32.5026,32.455,32.4947,249100.0
2011-12-23 09:30:00,41.14,41.21,41.04,41.17,24500.0,32.6534,32.709,32.5741,32.6773,24500.0
2011-12-23 09:35:00,41.17,41.27,41.17,41.26,22600.0,32.6773,32.7566,32.6773,32.7487,22600.0
2011-12-23 09:40:00,41.26,41.39,41.24,41.34,32700.0,32.7487,32.8519,32.7328,32.8122,32700.0
2011-12-23 09:45:00,41.33,41.42,41.33,41.41,76400.0,32.8042,32.8757,32.8042,32.8677,76400.0
2011-12-23 09:50:00,41.41,41.47,41.4,41.41,19800.0,32.8677,32.9154,32.8598,32.8677,19800.0
2011-12-23 09:55:00,41.4,41.45,41.39,41.44,23800.0,32.8598,32.8995,32.8519,32.8916,23800.0
2011-12-23 10:00:00,41.43,41.54,41.43,41.53,33600.0,32.8836,32.9709,32.8836,32.963,33600.0
2011-12-23 10:05:00,41.54,41.6,41.51,41.51,31000.0,32.9709,33.0186,32.9471,32.9471,31000.0
2011-12-23 10:10:00,41.5,41.51,41.47,41.48,11500.0,32.9392,32.9471,32.9154,32.9233,11500.0
2011-12-23 10:15:00,41.49,41.54,41.49,41.5,30600.0,32.9312,32.9709,32.9312,32.9392,30600.0
2011-12-23 10:20:00,41.49,41.55,41.47,41.52,28400.0,32.9312,32.9789,32.9154,32.9551,28400.0
2011-12-23 10:25:00,41.52,41.55,41.5,41.54,7500.0,32.9551,32.9789,32.9392,32.9709,7500.0
2011-12-23 10:30:00,41.53,41.54,41.47,41.47,41600.0,32.963,32.9709,32.9154,32.9154,41600.0
2011-12-23 10:35:00,41.47,41.47,41.43,41.45,19400.0,32.9154,32.9154,32.8836,32.8995,19400.0
2011-12-23 10:40:00,41.45,41.46,41.36,41.37,17200.0,32.8995,32.9074,32.8281,32.836,17200.0
2011-12-23 10:45:00,41.37,41.37,41.33,41.33,24900.0,32.836,32.836,32.8042,32.8042,24900.0
2011-12-23 10:50:00,41.33,41.33,41.26,41.26,34400.0,32.8042,32.8042,32.7487,32.7487,34400.0
2011-12-23 10:55:00,41.26,41.31,41.26,41.31,36000.0,32.7487,32.7884,32.7487,32.7884,36000.0
2011-12-23 11:00:00,41.31,41.35,41.3,41.35,27200.0,32.7884,32.8201,32.7804,32.8201,27200.0
2011-12-23 11:05:00,41.35,41.35,41.31,41.31,15300.0,32.8201,32.8201,32.7884,32.7884,15300.0
2011-12-23 11:10:00,41.3,41.35,41.29,41.34,19200.0,32.7804,32.8201,32.7725,32.8122,19200.0
2011-12-23 11:15:00,41.34,41.37,41.33,41.35,22500.0,32.8122,32.836,32.8042,32.8201,22500.0
2011-12-23 11:20:00,41.35,41.4,41.35,41.36,17900.0,32.8201,32.8598,32.8201,32.8281,17900.0
2011-12-23 11:25:00,41.36,41.36,41.32,41.34,7700.0,32.8281,32.8281,32.7963,32.8122,7700.0
2011-12-23 11:30:00,41.35,41.37,41.3,41.33,18700.0,32.8201,32.836,32.7804,32.8042,18700.0
2011-12-23 11:35:00,41.33,41.35,41.25,41.28,26600.0,32.8042,32.8201,32.7408,32.7646,26600.0
2011-12-23 11:40:00,41.28,41.32,41.27,41.29,10000.0,32.7646,32.7963,32.7566,32.7725,10000.0
2011-12-23 11:45:00,41.27,41.3,41.27,41.28,5600.0,32.7566,32.7804,32.7566,32.7646,5600.0
2011-12-23 11:50:00,41.28,41.31,41.28,41.31,4700.0,32.7646,32.7884,32.7646,32.7884,4700.0
2011-12-23 11:55:00,41.31,41.32,41.3,41.32,4800.0,32.7884,32.7963,32.7804,32.7963,4800.0
2011-12-23 12:00:00,41.31,41.32,41.24,41.25,12700.0,32.7884,32.7963,32.7328,32.7408,12700.0
2011-12-23 12:05:00,41.25,41.27,41.24,41.27,8600.0,32.7408,32.7566,32.7328,32.7566,8600.0
2011-12-23 12:10:00,41.27,41.3,41.26,41.28,10800.0,32.7566,32.7804,32.7487,32.7646,10800.0
2011-12-23 12:15:00,41.28,41.28,41.24,41.25,7400.0,32.7646,32.7646,32.7328,32.7408,7400.0
2011-12-23 12:20:00,41.26,41.29,41.25,41.29,10000.0,32.7487,32.7725,32.7408,32.7725,10000.0
2011-12-23 12:25:00,41.29,41.3,41.28,41.3,6700.0,32.7725,32.7804,32.7646,32.7804,6700.0
2011-12-23 12:30:00,41.3,41.32,41.28,41.29,13800.0,32.7804,32.7963,32.7646,32.7725,13800.0
2011-12-23 12:35:00,41.29,41.29,41.27,41.27,6200.0,32.7725,32.7725,32.7566,32.7566,6200.0
2011-12-23 12:40:00,41.28,41.3,41.27,41.28,14700.0,32.7646,32.7804,32.7566,32.7646,14700.0
2011-12-23 12:45:00,41.28,41.28,41.25,41.25,8200.0,32.7646,32.7646,32.7408,32.7408,8200.0
2011-12-23 12:50:00,41.25,41.26,41.19,41.19,33600.0,32.7408,32.7487,32.6931,32.6931,33600.0
2011-12-23 12:55:00,41.2,41.23,41.15,41.16,22700.0,32.7011,32.7249,32.6614,32.6693,22700.0
2011-12-23 13:00:00,41.16,41.16,41.12,41.13,19500.0,32.6693,32.6693,32.6376,32.6455,19500.0
2011-12-23 13:05:00,41.14,41.14,41.09,41.13,65900.0,32.6534,32.6534,32.6138,32.6455,65900.0
2011-12-23 13:10:00,41.14,41.18,41.14,41.18,7100.0,32.6534,32.6852,32.6534,32.6852,7100.0
2011-12-23 13:15:00,41.19,41.2,41.19,41.19,5300.0,32.6931,32.7011,32.6931,32.6931,5300.0
2011-12-23 13:20:00,41.2,41.21,41.16,41.16,12200.0,32.7011,32.709,32.6693,32.6693,12200.0
2011-12-23 13:25:00,41.17,41.19,41.17,41.18,9700.0,32.6773,32.6931,32.6773,32.6852,9700.0
2011-12-23 13:30:00,41.18,41.18,41.14,41.16,24300.0,32.6852,32.6852,32.6534,32.6693,24300.0
2011-12-23 13:35:00,41.17,41.18,41.1,41.1,25300.0,32.6773,32.6852,32.6217,32.6217,25300.0
2011-12-23 13:40:00,41.1,41.11,41.1,41.1,9400.0,32.6217,32.6296,32.6217,32.6217,9400.0
2011-12-23 13:45:00,41.1,41.1,41.08,41.08,6500.0,32.6217,32.6217,32.6058,32.6058,6500.0
2011-12-23 13:50:00,41.09,41.1,41.08,41.08,9800.0,32.6138,32.6217,32.6058,32.6058,9800.0
2011-12-23 13:55:00,41.08,41.12,41.08,41.09,15600.0,32.6058,32.6376,32.6058,32.6138,15600.0
2011-12-23 14:00:00,41.1,41.1,41.08,41.08,7400.0,32.6217,32.6217,32.6058,32.6058,7400.0
2011-12-23 14:05:00,41.08,41.1,41.08,41.09,5700.0,32.6058,32.6217,32.6058,32.6138,5700.0
2011-12-23 14:10:00,41.1,41.1,41.09,41.1,7300.0,32.6217,32.6217,32.6138,32.6217,7300.0
2011-12-23 14:15:00,41.1,41.1,41.08,41.08,12200.0,32.6217,32.6217,32.6058,32.6058,12200.0
2011-12-23 14:20:00,41.09,41.09,41.07,41.08,9200.0,32.6138,32.6138,32.5979,32.6058,9200.0
2011-12-23 14:25:00,41.09,41.09,41.08,41.09,8400.0,32.6138,32.6138,32.6058,32.6138,8400.0
2011-12-23 14:30:00,41.08,41.08,41.05,41.07,34100.0,32.6058,32.6058,32.582,32.5979,34100.0
2011-12-23 14:35:00,41.07,41.09,41.07,41.08,11100.0,32.5979,32.6138,32.5979,32.6058,11100.0
2011-12-23 14:40:00,41.07,41.08,41.05,41.05,8000.0,32.5979,32.6058,32.582,32.582,8000.0
2011-12-23 14:45:00,41.06,41.06,41.05,41.05,3600.0,32.5899,32.5899,32.582,32.582,3600.0
2011-12-23 14:50:00,41.05,41.07,41.05,41.07,14200.0,32.582,32.5979,32.582,32.5979,14200.0
2011-12-23 14:55:00,41.06,41.06,41.04,41.06,11500.0,32.5899,32.5899,32.5741,32.5899,11500.0
2011-12-23 15:00:00,41.05,41.07,41.05,41.06,15400.0,32.582,32.5979,32.582,32.5899,15400.0
2011-12-23 15:05:00,41.06,41.09,41.06,41.08,17900.0,32.5899,32.6138,32.5899,32.6058,17900.0
2011-12-23 15:10:00,41.07,41.09,41.07,41.07,16300.0,32.5979,32.6138,32.5979,32.5979,16300.0
2011-12-23 15:15:00,41.07,41.08,41.07,41.07,19700.0,32.5979,32.6058,32.5979,32.5979,19700.0
2011-12-23 15:20:00,41.08,41.08,41.07,41.07,23400.0,32.6058,32.6058,32.5979,32.5979,23400.0
2011-12-23 15:25:00,41.07,41.08,41.02,41.03,93400.0,32.5979,32.6058,32.5582,32.5661,93400.0
2011-12-23 15:30:00,41.04,41.04,41.0,41.01,86600.0,32.5741,32.5741,32.5423,32.5503,86600.0
2011-12-23 15:35:00,41.02,41.04,41.01,41.04,26400.0,32.5582,32.5741,32.5503,32.5741,26400.0
2011-12-23 15:40:00,41.04,41.04,40.99,41.0,117300.0,32.5741,32.5741,32.5344,32.5423,117300.0
2011-12-23 15:45:00,41.0,41.03,40.99,40.99,225100.0,32.5423,32.5661,32.5344,32.5344,225100.0
2011-12-23 15:50:00,41.0,41.04,40.99,41.04,52600.0,32.5423,32.5741,32.5344,32.5741,52600.0
2011-12-23 15:55:00,41.04,41.09,41.02,41.07,155000.0,32.5741,32.6138,32.5582,32.5979,155000.0
2011-12-27 09:30:00,41.15,41.28,41.07,41.26,30600.0,32.6614,32.7646,32.5979,32.7487,30600.0
2011-12-27 09:35:00,41.26,41.27,41.19,41.23,17800.0,32.7487,32.7566,32.6931,32.7249,17800.0
2011-12-27 09:40:00,41.24,41.32,41.22,41.29,15700.0,32.7328,32.7963,32.7169,32.7725,15700.0
2011-12-27 09:45:00,41.28,41.35,41.28,41.34,14300.0,32.7646,32.8201,32.7646,32.8122,14300.0
2011-12-27 09:50:00,41.35,41.37,41.31,41.34,22300.0,32.8201,32.836,32.7884,32.8122,22300.0
2011-12-27 09:55:00,41.36,41.4,41.3,41.35,16000.0,32.8281,32.8598,32.7804,32.8201,16000.0
2011-12-27 10:00:00,41.37,41.42,41.31,41.36,20500.0,32.836,32.8757,32.7884,32.8281,20500.0
2011-12-27 10:05:00,41.35,41.38,41.34,41.34,15800.0,32.8201,32.8439,32.8122,32.8122,15800.0
2011-12-27 10:10:00,41.34,41.43,41.33,41.42,12800.0,32.8122,32.8836,32.8042,32.8757,12800.0
2011-12-27 10:15:00,41.42,41.48,41.42,41.47,12400.0,32.8757,32.9233,32.8757,32.9154,12400.0
2011-12-27 10:20:00,41.46,41.49,41.46,41.47,13200.0,32.9074,32.9312,32.9074,32.9154,13200.0
2011-12-27 10:25:00,41.47,41.5,41.46,41.48,11200.0,32.9154,32.9392,32.9074,32.9233,11200.0
2011-12-27 10:30:00,41.48,41.53,41.46,41.52,14900.0,32.9233,32.963,32.9074,32.9551,14900.0
2011-12-27 10:35:00,41.52,41.53,41.48,41.49,11500.0,32.9551,32.963,32.9233,32.9312,11500.0
2011-12-27 10:40:00,41.5,41.54,41.49,41.53,17300.0,32.9392,32.9709,32.9312,32.963,17300.0
2011-12-27 10:45:00,41.53,41.54,41.51,41.51,9900.0,32.963,32.9709,32.9471,32.9471,9900.0
2011-12-27 10:50:00,41.51,41.58,41.5,41.58,39000.0,32.9471,33.0027,32.9392,33.0027,39000.0
2011-12-27 10:55:00,41.58,41.62,41.57,41.62,22100.0,33.0027,33.0344,32.9947,33.0344,22100.0
2011-12-27 11:00:00,41.62,41.65,41.61,41.64,15200.0,33.0344,33.0582,33.0265,33.0503,15200.0
2011-12-27 11:05:00,41.64,41.69,41.62,41.62,57400.0,33.0503,33.09,33.0344,33.0344,57400.0
2011-12-27 11:10:00,41.62,41.68,41.61,41.67,19700.0,33.0344,33.082,33.0265,33.0741,19700.0
2011-12-27 11:15:00,41.68,41.69,41.67,41.69,25800.0,33.082,33.09,33.0741,33.09,25800.0
2011-12-27 11:20:00,41.69,41.73,41.68,41.72,57700.0,33.09,33.1217,33.082,33.1138,57700.0
2011-12-27 11:25:00,41.72,41.72,41.59,41.59,22500.0,33.1138,33.1138,33.0106,33.0106,22500.0
2011-12-27 11:30:00,41.59,41.6,41.52,41.52,17400.0,33.0106,33.0186,32.9551,32.9551,17400.0
2011-12-27 11:35:00,41.52,41.64,41.52,41.62,38900.0,32.9551,33.0503,32.9551,33.0344,38900.0
2011-12-27 11:40:00,41.62,41.65,41.61,41.63,18000.0,33.0344,33.0582,33.0265,33.0424,18000.0
2011-12-27 11:45:00,41.63,41.63,41.57,41.58,16800.0,33.0424,33.0424,32.9947,33.0027,16800.0
2011-12-27 11:50:00,41.57,41.59,41.55,41.59,7800.0,32.9947,33.0106,32.9789,33.0106,7800.0
2011-12-27 11:55:00,41.59,41.64,41.59,41.63,18600.0,33.0106,33.0503,33.0106,33.0424,18600.0
2011-12-27 12:00:00,41.63,41.63,41.6,41.63,30400.0,33.0424,33.0424,33.0186,33.0424,30400.0
2011-12-27 12:05:00,41.63,41.66,41.62,41.66,42300.0,33.0424,33.0662,33.0344,33.0662,42300.0
2011-12-27 12:10:00,41.67,41.68,41.66,41.68,36000.0,33.0741,33.082,33.0662,33.082,36000.0
2011-12-27 12:15:00,41.68,41.74,41.67,41.73,26300.0,33.082,33.1297,33.0741,33.1217,26300.0
2011-12-27 12:20:00,41.73,41.74,41.73,41.73,22900.0,33.1217,33.1297,33.1217,33.1217,22900.0
2011-12-27 12:25:00,41.73,41.74,41.73,41.74,12200.0,33.1217,33.1297,33.1217,33.1297,12200.0
2011-12-27 12:30:00,41.74,41.78,41.73,41.78,24200.0,33.1297,33.1614,33.1217,33.1614,24200.0
2011-12-27 12:35:00,41.78,41.79,41.77,41.78,22900.0,33.1614,33.1694,33.1535,33.1614,22900.0
2011-12-27 12:40:00,41.78,41.8,41.77,41.78,17100.0,33.1614,33.1773,33.1535,33.1614,17100.0
2011-12-27 12:45:00,41.79,41.79,41.72,41.72,16200.0,33.1694,33.1694,33.1138,33.1138,16200.0
2011-12-27 12:50:00,41.72,41.72,41.71,41.72,7100.0,33.1138,33.1138,33.1059,33.1138,7100.0
2011-12-27 12:55:00,41.71,41.76,41.71,41.75,17400.0,33.1059,33.1455,33.1059,33.1376,17400.0
2011-12-27 13:00:00,41.75,41.78,41.71,41.71,19700.0,33.1376,33.1614,33.1059,33.1059,19700.0
2011-12-27 13:05:00,41.71,41.72,41.66,41.66,17200.0,33.1059,33.1138,33.0662,33.0662,17200.0
2011-12-27 13:10:00,41.67,41.68,41.66,41.68,12900.0,33.0741,33.082,33.0662,33.082,12900.0
2011-12-27 13:15:00,41.68,41.69,41.68,41.69,9500.0,33.082,33.09,33.082,33.09,9500.0
2011-12-27 13:20:00,41.69,41.7,41.62,41.63,16500.0,33.09,33.0979,33.0344,33.0424,16500.0
2011-12-27 13:25:00,41.62,41.62,41.56,41.56,21700.0,33.0344,33.0344,32.9868,32.9868,21700.0
2011-12-27 13:30:00,41.56,41.59,41.56,41.59,10000.0,32.9868,33.0106,32.9868,33.0106,10000.0
2011-12-27 13:35:00,41.58,41.63,41.58,41.63,13700.0,33.0027,33.0424,33.0027,33.0424,13700.0
2011-12-27 13:40:00,41.63,41.63,41.59,41.61,13100.0,33.0424,33.0424,33.0106,33.0265,13100.0
2011-12-27 13:45:00,41.6,41.64,41.6,41.63,14500.0,33.0186,33.0503,33.0186,33.0424,14500.0
2011-12-27 13:50:00,41.62,41.65,41.62,41.65,16400.0,33.0344,33.0582,33.0344,33.0582,16400.0
2011-12-27 13:55:00,41.65,41.65,41.63,41.64,9200.0,33.0582,33.0582,33.0424,33.0503,9200.0
2011-12-27 14:00:00,41.64,41.66,41.63,41.63,19600.0,33.0503,33.0662,33.0424,33.0424,19600.0
2011-12-27 14:05:00,41.63,41.64,41.62,41.64,12200.0,33.0424,33.0503,33.0344,33.0503,12200.0
2011-12-27 14:10:00,41.64,41.67,41.64,41.67,14300.0,33.0503,33.0741,33.0503,33.0741,14300.0
2011-12-27 14:15:00,41.67,41.68,41.64,41.64,23100.0,33.0741,33.082,33.0503,33.0503,23100.0
2011-12-27 14:20:00,41.64,41.64,41.62,41.64,8800.0,33.0503,33.0503,33.0344,33.0503,8800.0
2011-12-27 14:25:00,41.64,41.67,41.64,41.66,15100.0,33.0503,33.0741,33.0503,33.0662,15100.0
2011-12-27 14:30:00,41.65,41.67,41.65,41.66,28700.0,33.0582,33.0741,33.0582,33.0662,28700.0
2011-12-27 14:35:00,41.66,41.67,41.65,41.67,13100.0,33.0662,33.0741,33.0582,33.0741,13100.0
2011-12-27 14:40:00,41.67,41.7,41.66,41.7,26000.0,33.0741,33.0979,33.0662,33.0979,26000.0
2011-12-27 14:45:00,41.69,41.72,41.69,41.72,16600.0,33.09,33.1138,33.09,33.1138,16600.0
2011-12-27 14:50:00,41.72,41.73,41.71,41.72,16900.0,33.1138,33.1217,33.1059,33.1138,16900.0
2011-12-27 14:55:00,41.72,41.73,41.68,41.72,18300.0,33.1138,33.1217,33.082,33.1138,18300.0
2011-12-27 15:00:00,41.72,41.73,41.7,41.73,28900.0,33.1138,33.1217,33.0979,33.1217,28900.0
2011-12-27 15:05:00,41.73,41.75,41.71,41.72,25500.0,33.1217,33.1376,33.1059,33.1138,25500.0
2011-12-27 15:10:00,41.72,41.72,41.67,41.67,22600.0,33.1138,33.1138,33.0741,33.0741,22600.0
2011-12-27 15:15:00,41.67,41.73,41.66,41.71,22500.0,33.0741,33.1217,33.0662,33.1059,22500.0
2011-12-27 15:20:00,41.71,41.72,41.69,41.71,13400.0,33.1059,33.1138,33.09,33.1059,13400.0
2011-12-27 15:25:00,41.71,41.72,41.69,41.71,20500.0,33.1059,33.1138,33.09,33.1059,20500.0
2011-12-27 15:30:00,41.7,41.75,41.7,41.75,24800.0,33.0979,33.1376,33.0979,33.1376,24800.0
2011-12-27 15:35:00,41.75,41.77,41.72,41.72,34600.0,33.1376,33.1535,33.1138,33.1138,34600.0
2011-12-27 15:40:00,41.72,41.73,41.7,41.71,37600.0,33.1138,33.1217,33.0979,33.1059,37600.0
2011-12-27 15:45:00,41.71,41.71,41.68,41.69,41700.0,33.1059,33.1059,33.082,33.09,41700.0
2011-12-27 15:50:00,41.69,41.7,41.68,41.7,25300.0,33.09,33.0979,33.082,33.0979,25300.0
2011-12-27 15:55:00,41.69,41.7,41.67,41.69,86800.0,33.09,33.0979,33.0741,33.09,86800.0
2011-12-28 09:30:00,41.12,41.24,40.99,41.03,101600.0,33.0011,33.0974,32.8968,32.9289,101600.0
2011-12-28 09:35:00,41.03,41.1,40.89,40.93,56700.0,32.9289,32.985,32.8165,32.8486,56700.0
2011-12-28 09:40:00,40.93,41.02,40.88,41.01,37800.0,32.8486,32.9208,32.8085,32.9128,37800.0
2011-12-28 09:45:00,41.01,41.02,40.91,40.92,37400.0,32.9128,32.9208,32.8326,32.8406,37400.0
2011-12-28 09:50:00,40.92,40.97,40.84,40.85,62400.0,32.8406,32.8807,32.7764,32.7844,62400.0
2011-12-28 09:55:00,40.84,40.86,40.81,40.86,21600.0,32.7764,32.7924,32.7523,32.7924,21600.0
2011-12-28 10:00:00,40.86,40.9,40.85,40.9,35000.0,32.7924,32.8245,32.7844,32.8245,35000.0
2011-12-28 10:05:00,40.89,40.95,40.88,40.95,24100.0,32.8165,32.8647,32.8085,32.8647,24100.0
2011-12-28 10:10:00,40.95,40.98,40.92,40.92,15200.0,32.8647,32.8887,32.8406,32.8406,15200.0
2011-12-28 10:15:00,40.92,40.92,40.86,40.86,15600.0,32.8406,32.8406,32.7924,32.7924,15600.0
2011-12-28 10:20:00,40.86,40.87,40.85,40.86,12600.0,32.7924,32.8005,32.7844,32.7924,12600.0
2011-12-28 10:25:00,40.86,40.87,40.8,40.8,15100.0,32.7924,32.8005,32.7443,32.7443,15100.0
2011-12-28 10:30:00,40.82,40.82,40.78,40.79,16000.0,32.7603,32.7603,32.7282,32.7363,16000.0
2011-12-28 10:35:00,40.79,40.8,40.74,40.76,19700.0,32.7363,32.7443,32.6961,32.7122,19700.0
2011-12-28 10:40:00,40.76,40.79,40.74,40.75,16500.0,32.7122,32.7363,32.6961,32.7042,16500.0
2011-12-28 10:45:00,40.74,40.79,40.74,40.76,21100.0,32.6961,32.7363,32.6961,32.7122,21100.0
2011-12-28 10:50:00,40.76,40.78,40.73,40.73,19400.0,32.7122,32.7282,32.6881,32.6881,19400.0
2011-12-28 10:55:00,40.73,40.79,40.73,40.79,18900.0,32.6881,32.7363,32.6881,32.7363,18900.0
2011-12-28 11:00:00,40.78,40.78,40.75,40.77,10600.0,32.7282,32.7282,32.7042,32.7202,10600.0
2011-12-28 11:05:00,40.76,40.82,40.76,40.76,18400.0,32.7122,32.7603,32.7122,32.7122,18400.0
2011-12-28 11:10:00,40.76,40.77,40.74,40.75,31200.0,32.7122,32.7202,32.6961,32.7042,31200.0
2011-12-28 11:15:00,40.75,40.75,40.71,40.74,14400.0,32.7042,32.7042,32.672,32.6961,14400.0
2011-12-28 11:20:00,40.73,40.73,40.69,40.71,10600.0,32.6881,32.6881,32.656,32.672,10600.0
2011-12-28 11:25:00,40.7,40.75,40.69,40.7,15800.0,32.664,32.7042,32.656,32.664,15800.0
2011-12-28 11:30:00,40.69,40.72,40.68,40.71,13800.0,32.656,32.6801,32.648,32.672,13800.0
2011-12-28 11:35:00,40.71,40.72,40.68,40.68,8400.0,32.672,32.6801,32.648,32.648,8400.0
2011-12-28 11:40:00,40.68,40.7,40.66,40.66,12900.0,32.648,32.664,32.6319,32.6319,12900.0
2011-12-28 11:45:00,40.67,40.68,40.63,40.63,15300.0,32.6399,32.648,32.6078,32.6078,15300.0
2011-12-28 11:50:00,40.63,40.65,40.62,40.65,9200.0,32.6078,32.6239,32.5998,32.6239,9200.0
2011-12-28 11:55:00,40.65,40.65,40.64,40.65,8900.0,32.6239,32.6239,32.6159,32.6239,8900.0
2011-12-28 12:00:00,40.65,40.7,40.65,40.69,20200.0,32.6239,32.664,32.6239,32.656,20200.0
2011-12-28 12:05:00,40.68,40.68,40.65,40.66,19700.0,32.648,32.648,32.6239,32.6319,19700.0
2011-12-28 12:10:00,40.66,40.67,40.66,40.66,11300.0,32.6319,32.6399,32.6319,32.6319,11300.0
2011-12-28 12:15:00,40.66,40.7,40.66,40.7,9000.0,32.6319,32.664,32.6319,32.664,9000.0
2011-12-28 12:20:00,40.7,40.71,40.69,40.71,11000.0,32.664,32.672,32.656,32.672,11000.0
2011-12-28 12:25:00,40.71,40.73,40.71,40.73,28000.0,32.672,32.6881,32.672,32.6881,28000.0
2011-12-28 12:30:00,40.72,40.74,40.72,40.74,5400.0,32.6801,32.6961,32.6801,32.6961,5400.0
2011-12-28 12:35:00,40.73,40.74,40.73,40.74,3900.0,32.6881,32.6961,32.6881,32.6961,3900.0
2011-12-28 12:40:00,40.74,40.74,40.73,40.74,4200.0,32.6961,32.6961,32.6881,32.6961,4200.0
2011-12-28 12:45:00,40.74,40.74,40.73,40.74,3100.0,32.6961,32.6961,32.6881,32.6961,3100.0
2011-12-28 12:50:00,40.74,40.75,40.72,40.73,20600.0,32.6961,32.7042,32.6801,32.6881,20600.0
2011-12-28 12:55:00,40.72,40.75,40.72,40.75,19900.0,32.6801,32.7042,32.6801,32.7042,19900.0
2011-12-28 13:00:00,40.75,40.78,40.74,40.78,6700.0,32.7042,32.7282,32.6961,32.7282,6700.0
2011-12-28 13:05:00,40.77,40.78,40.75,40.77,8900.0,32.7202,32.7282,32.7042,32.7202,8900.0
2011-12-28 13:10:00,40.77,40.77,40.75,40.77,6100.0,32.7202,32.7202,32.7042,32.7202,6100.0
2011-12-28 13:15:00,40.77,40.8,40.77,40.8,7100.0,32.7202,32.7443,32.7202,32.7443,7100.0
2011-12-28 13:20:00,40.79,40.81,40.79,40.8,6500.0,32.7363,32.7523,32.7363,32.7443,6500.0
2011-12-28 13:25:00,40.79,40.82,40.79,40.82,9100.0,32.7363,32.7603,32.7363,32.7603,9100.0
2011-12-28 13:30:00,40.82,40.83,40.81,40.82,9000.0,32.7603,32.7684,32.7523,32.7603,9000.0
2011-12-28 13:35:00,40.82,40.83,40.81,40.83,13900.0,32.7603,32.7684,32.7523,32.7684,13900.0
2011-12-28 13:40:00,40.83,40.84,40.82,40.84,8100.0,32.7684,32.7764,32.7603,32.7764,8100.0
2011-12-28 13:45:00,40.84,40.86,40.83,40.85,7200.0,32.7764,32.7924,32.7684,32.7844,7200.0
2011-12-28 13:50:00,40.84,40.85,40.84,40.85,3500.0,32.7764,32.7844,32.7764,32.7844,3500.0
2011-12-28 13:55:00,40.85,40.87,40.84,40.86,10500.0,32.7844,32.8005,32.7764,32.7924,10500.0
2011-12-28 14:00:00,40.87,40.88,40.86,40.88,13600.0,32.8005,32.8085,32.7924,32.8085,13600.0
2011-12-28 14:05:00,40.87,40.9,40.87,40.88,23600.0,32.8005,32.8245,32.8005,32.8085,23600.0
2011-12-28 14:10:00,40.88,40.88,40.84,40.85,18400.0,32.8085,32.8085,32.7764,32.7844,18400.0
2011-12-28 14:15:00,40.85,40.86,40.84,40.84,15100.0,32.7844,32.7924,32.7764,32.7764,15100.0
2011-12-28 14:20:00,40.84,40.85,40.82,40.84,12800.0,32.7764,32.7844,32.7603,32.7764,12800.0
2011-12-28 14:25:00,40.84,40.86,40.84,40.86,4700.0,32.7764,32.7924,32.7764,32.7924,4700.0
2011-12-28 14:30:00,40.86,40.87,40.85,40.86,10100.0,32.7924,32.8005,32.7844,32.7924,10100.0
2011-12-28 14:35:00,40.85,40.86,40.84,40.84,7600.0,32.7844,32.7924,32.7764,32.7764,7600.0
2011-12-28 14:40:00,40.84,40.86,40.82,40.86,16800.0,32.7764,32.7924,32.7603,32.7924,16800.0
2011-12-28 14:45:00,40.86,40.86,40.84,40.85,18100.0,32.7924,32.7924,32.7764,32.7844,18100.0
2011-12-28 14:50:00,40.85,40.86,40.84,40.86,6900.0,32.7844,32.7924,32.7764,32.7924,6900.0
2011-12-28 14:55:00,40.86,40.87,40.85,40.86,10600.0,32.7924,32.8005,32.7844,32.7924,10600.0
2011-12-28 15:00:00,40.85,40.87,40.85,40.87,15300.0,32.7844,32.8005,32.7844,32.8005,15300.0
2011-12-28 15:05:00,40.86,40.87,40.86,40.87,6400.0,32.7924,32.8005,32.7924,32.8005,6400.0
2011-12-28 15:10:00,40.87,40.88,40.86,40.87,13900.0,32.8005,32.8085,32.7924,32.8005,13900.0
2011-12-28 15:15:00,40.87,40.87,40.8,40.82,26900.0,32.8005,32.8005,32.7443,32.7603,26900.0
2011-12-28 15:20:00,40.81,40.85,40.81,40.84,20200.0,32.7523,32.7844,32.7523,32.7764,20200.0
2011-12-28 15:25:00,40.84,40.84,40.79,40.8,27800.0,32.7764,32.7764,32.7363,32.7443,27800.0
2011-12-28 15:30:00,40.8,40.82,40.8,40.82,14200.0,32.7443,32.7603,32.7443,32.7603,14200.0
2011-12-28 15:35:00,40.82,40.83,40.79,40.82,32000.0,32.7603,32.7684,32.7363,32.7603,32000.0
2011-12-28 15:40:00,40.83,40.86,40.82,40.83,25000.0,32.7684,32.7924,32.7603,32.7684,25000.0
2011-12-28 15:45:00,40.82,40.85,40.79,40.85,32800.0,32.7603,32.7844,32.7363,32.7844,32800.0
2011-12-28 15:50:00,40.84,40.85,40.8,40.82,60900.0,32.7764,32.7844,32.7443,32.7603,60900.0
2011-12-28 15:55:00,40.81,40.83,40.8,40.82,72600.0,32.7523,32.7684,32.7443,32.7603,72600.0
2011-12-29 09:30:00,40.98,41.07,40.95,41.06,18000.0,32.8887,32.961,32.8647,32.9529,18000.0
2011-12-29 09:35:00,41.05,41.12,41.03,41.09,13600.0,32.9449,33.0011,32.9289,32.977,13600.0
2011-12-29 09:40:00,41.09,41.13,41.08,41.09,17800.0,32.977,33.0091,32.969,32.977,17800.0
2011-12-29 09:45:00,41.1,41.13,41.08,41.09,11800.0,32.985,33.0091,32.969,32.977,11800.0
2011-12-29 09:50:00,41.1,41.16,41.07,41.15,16000.0,32.985,33.0332,32.961,33.0252,16000.0
2011-12-29 09:55:00,41.14,41.17,41.13,41.17,12500.0,33.0171,33.0412,33.0091,33.0412,12500.0
2011-12-29 10:00:00,41.17,41.19,41.14,41.16,18500.0,33.0412,33.0573,33.0171,33.0332,18500.0
2011-12-29 10:05:00,41.17,41.2,41.13,41.14,16200.0,33.0412,33.0653,33.0091,33.0171,16200.0
2011-12-29 10:10:00,41.15,41.17,41.13,41.15,16400.0,33.0252,33.0412,33.0091,33.0252,16400.0
2011-12-29 10:15:00,41.15,41.18,41.13,41.14,15900.0,33.0252,33.0492,33.0091,33.0171,15900.0
2011-12-29 10:20:00,41.14,41.15,41.11,41.13,17400.0,33.0171,33.0252,32.9931,33.0091,17400.0
2011-12-29 10:25:00,41.13,41.14,41.08,41.08,26700.0,33.0091,33.0171,32.969,32.969,26700.0
2011-12-29 10:30:00,41.07,41.11,41.06,41.09,21900.0,32.961,32.9931,32.9529,32.977,21900.0
2011-12-29 10:35:00,41.09,41.13,41.07,41.13,14900.0,32.977,33.0091,32.961,33.0091,14900.0
2011-12-29 10:40:00,41.13,41.13,41.09,41.09,16400.0,33.0091,33.0091,32.977,32.977,16400.0
2011-12-29 10:45:00,41.1,41.12,41.09,41.09,8200.0,32.985,33.0011,32.977,32.977,8200.0
2011-12-29 10:50:00,41.09,41.1,41.09,41.09,4100.0,32.977,32.985,32.977,32.977,4100.0
2011-12-29 10:55:00,41.09,41.12,41.06,41.07,28300.0,32.977,33.0011,32.9529,32.961,28300.0
2011-12-29 11:00:00,41.08,41.12,41.08,41.12,16300.0,32.969,33.0011,32.969,33.0011,16300.0
2011-12-29 11:05:00,41.12,41.13,41.06,41.06,25100.0,33.0011,33.0091,32.9529,32.9529,25100.0
2011-12-29 11:10:00,41.06,41.07,41.05,41.07,13800.0,32.9529,32.961,32.9449,32.961,13800.0
2011-12-29 11:15:00,41.07,41.09,41.07,41.09,11300.0,32.961,32.977,32.961,32.977,11300.0
2011-12-29 11:20:00,41.1,41.12,41.09,41.12,13000.0,32.985,33.0011,32.977,33.0011,13000.0
2011-12-29 11:25:00,41.12,41.13,41.09,41.09,15300.0,33.0011,33.0091,32.977,32.977,15300.0
2011-12-29 11:30:00,41.09,41.13,41.08,41.11,25300.0,32.977,33.0091,32.969,32.9931,25300.0
2011-12-29 11:35:00,41.12,41.13,41.11,41.11,9800.0,33.0011,33.0091,32.9931,32.9931,9800.0
2011-12-29 11:40:00,41.12,41.13,41.11,41.12,3400.0,33.0011,33.0091,32.9931,33.0011,3400.0
2011-12-29 11:45:00,41.12,41.12,41.11,41.12,4100.0,33.0011,33.0011,32.9931,33.0011,4100.0
2011-12-29 11:50:00,41.12,41.18,41.11,41.15,27700.0,33.0011,33.0492,32.9931,33.0252,27700.0
2011-12-29 11:55:00,41.16,41.17,41.13,41.17,9500.0,33.0332,33.0412,33.0091,33.0412,9500.0
2011-12-29 12:00:00,41.17,41.17,41.14,41.15,7700.0,33.0412,33.0412,33.0171,33.0252,7700.0
2011-12-29 12:05:00,41.14,41.16,41.14,41.16,4200.0,33.0171,33.0332,33.0171,33.0332,4200.0
2011-12-29 12:10:00,41.16,41.16,41.15,41.16,3500.0,33.0332,33.0332,33.0252,33.0332,3500.0
2011-12-29 12:15:00,41.16,41.17,41.15,41.17,7200.0,33.0332,33.0412,33.0252,33.0412,7200.0
2011-12-29 12:20:00,41.17,41.19,41.17,41.18,19000.0,33.0412,33.0573,33.0412,33.0492,19000.0
2011-12-29 12:25:00,41.18,41.2,41.17,41.19,21200.0,33.0492,33.0653,33.0412,33.0573,21200.0
2011-12-29 12:30:00,41.18,41.19,41.17,41.17,24700.0,33.0492,33.0573,33.0412,33.0412,24700.0
2011-12-29 12:35:00,41.16,41.18,41.15,41.18,12600.0,33.0332,33.0492,33.0252,33.0492,12600.0
2011-12-29 12:40:00,41.17,41.19,41.17,41.19,4500.0,33.0412,33.0573,33.0412,33.0573,4500.0
2011-12-29 12:45:00,41.19,41.19,41.18,41.19,3200.0,33.0573,33.0573,33.0492,33.0573,3200.0
2011-12-29 12:50:00,41.19,41.19,41.18,41.19,5500.0,33.0573,33.0573,33.0492,33.0573,5500.0
2011-12-29 12:55:00,41.19,41.19,41.18,41.19,4600.0,33.0573,33.0573,33.0492,33.0573,4600.0
2011-12-29 13:00:00,41.18,41.2,41.17,41.17,13900.0,33.0492,33.0653,33.0412,33.0412,13900.0
2011-12-29 13:05:00,41.17,41.18,41.16,41.16,3200.0,33.0412,33.0492,33.0332,33.0332,3200.0
2011-12-29 13:10:00,41.16,41.16,41.14,41.15,4000.0,33.0332,33.0332,33.0171,33.0252,4000.0
2011-12-29 13:15:00,41.15,41.15,41.09,41.12,30900.0,33.0252,33.0252,32.977,33.0011,30900.0
2011-12-29 13:20:00,41.12,41.12,41.11,41.12,3400.0,33.0011,33.0011,32.9931,33.0011,3400.0
2011-12-29 13:25:00,41.12,41.16,41.11,41.15,7700.0,33.0011,33.0332,32.9931,33.0252,7700.0
2011-12-29 13:30:00,41.15,41.16,41.15,41.16,2900.0,33.0252,33.0332,33.0252,33.0332,2900.0
2011-12-29 13:35:00,41.16,41.18,41.15,41.18,6500.0,33.0332,33.0492,33.0252,33.0492,6500.0
2011-12-29 13:40:00,41.18,41.19,41.16,41.17,29300.0,33.0492,33.0573,33.0332,33.0412,29300.0
2011-12-29 13:45:00,41.18,41.19,41.18,41.19,6300.0,33.0492,33.0573,33.0492,33.0573,6300.0
2011-12-29 13:50:00,41.19,41.23,41.19,41.23,20700.0,33.0573,33.0894,33.0573,33.0894,20700.0
2011-12-29 13:55:00,41.22,41.23,41.22,41.23,9200.0,33.0814,33.0894,33.0814,33.0894,9200.0
2011-12-29 14:00:00,41.23,41.25,41.21,41.23,10000.0,33.0894,33.1054,33.0733,33.0894,10000.0
2011-12-29 14:05:00,41.23,41.23,41.21,41.22,21700.0,33.0894,33.0894,33.0733,33.0814,21700.0
2011-12-29 14:10:00,41.22,41.24,41.22,41.24,9000.0,33.0814,33.0974,33.0814,33.0974,9000.0
2011-12-29 14:15:00,41.24,41.25,41.23,41.25,16200.0,33.0974,33.1054,33.0894,33.1054,16200.0
2011-12-29 14:20:00,41.25,41.3,41.24,41.29,18600.0,33.1054,33.1456,33.0974,33.1375,18600.0
2011-12-29 14:25:00,41.29,41.31,41.29,41.29,19700.0,33.1375,33.1536,33.1375,33.1375,19700.0
2011-12-29 14:30:00,41.3,41.3,41.28,41.29,11800.0,33.1456,33.1456,33.1295,33.1375,11800.0
2011-12-29 14:35:00,41.29,41.29,41.28,41.29,10200.0,33.1375,33.1375,33.1295,33.1375,10200.0
2011-12-29 14:40:00,41.29,41.32,41.28,41.32,24900.0,33.1375,33.1616,33.1295,33.1616,24900.0
2011-12-29 14:45:00,41.32,41.34,41.31,41.34,26000.0,33.1616,33.1777,33.1536,33.1777,26000.0
2011-12-29 14:50:00,41.34,41.34,41.29,41.3,17700.0,33.1777,33.1777,33.1375,33.1456,17700.0
2011-12-29 14:55:00,41.29,41.32,41.28,41.31,88700.0,33.1375,33.1616,33.1295,33.1536,88700.0
2011-12-29 15:00:00,41.31,41.32,41.3,41.31,25500.0,33.1536,33.1616,33.1456,33.1536,25500.0
2011-12-29 15:05:00,41.32,41.33,41.3,41.31,41300.0,33.1616,33.1696,33.1456,33.1536,41300.0
2011-12-29 15:10:00,41.31,41.36,41.31,41.36,19200.0,33.1536,33.1937,33.1536,33.1937,19200.0
2011-12-29 15:15:00,41.36,41.38,41.35,41.36,19900.0,33.1937,33.2098,33.1857,33.1937,19900.0
2011-12-29 15:20:00,41.36,41.38,41.34,41.37,21000.0,33.1937,33.2098,33.1777,33.2017,21000.0
2011-12-29 15:25:00,41.37,41.38,41.34,41.36,14000.0,33.2017,33.2098,33.1777,33.1937,14000.0
2011-12-29 15:30:00,41.35,41.4,41.35,41.4,48700.0,33.1857,33.2258,33.1857,33.2258,48700.0
2011-12-29 15:35:00,41.4,41.41,41.39,41.4,37500.0,33.2258,33.2338,33.2178,33.2258,37500.0
2011-12-29 15:40:00,41.39,41.43,41.39,41.41,40400.0,33.2178,33.2499,33.2178,33.2338,40400.0
2011-12-29 15:45:00,41.42,41.47,41.42,41.43,39300.0,33.2419,33.282,33.2419,33.2499,39300.0
2011-12-29 15:50:00,41.44,41.45,41.41,41.42,53000.0,33.2579,33.2659,33.2338,33.2419,53000.0
2011-12-29 15:55:00,41.42,41.47,41.4,41.44,130200.0,33.2419,33.282,33.2258,33.2579,130200.0
2011-12-30 09:30:00,41.5,41.58,41.43,41.54,35900.0,33.3061,33.3703,33.2499,33.3382,35900.0
2011-12-30 09:35:00,41.52,41.53,41.42,41.44,15000.0,33.3221,33.3301,33.2419,33.2579,15000.0
2011-12-30 09:40:00,41.43,41.48,41.42,41.44,19600.0,33.2499,33.29,33.2419,33.2579,19600.0
2011-12-30 09:45:00,41.45,41.49,41.43,41.49,15700.0,33.2659,33.298,33.2499,33.298,15700.0
2011-12-30 09:50:00,41.49,41.49,41.44,41.48,27800.0,33.298,33.298,33.2579,33.29,27800.0
2011-12-30 09:55:00,41.47,41.49,41.43,41.45,20000.0,33.282,33.298,33.2499,33.2659,20000.0
2011-12-30 10:00:00,41.45,41.46,41.43,41.44,24700.0,33.2659,33.274,33.2499,33.2579,24700.0
2011-12-30 10:05:00,41.44,41.46,41.43,41.44,20200.0,33.2579,33.274,33.2499,33.2579,20200.0
2011-12-30 10:10:00,41.43,41.44,41.42,41.44,8700.0,33.2499,33.2579,33.2419,33.2579,8700.0
2011-12-30 10:15:00,41.44,41.46,41.4,41.43,15400.0,33.2579,33.274,33.2258,33.2499,15400.0
2011-12-30 10:20:00,41.42,41.43,41.39,41.41,17800.0,33.2419,33.2499,33.2178,33.2338,17800.0
2011-12-30 10:25:00,41.42,41.44,41.4,41.44,18200.0,33.2419,33.2579,33.2258,33.2579,18200.0
2011-12-30 10:30:00,41.44,41.47,41.44,41.45,20700.0,33.2579,33.282,33.2579,33.2659,20700.0
2011-12-30 10:35:00,41.44,41.46,41.43,41.46,13500.0,33.2579,33.274,33.2499,33.274,13500.0
2011-12-30 10:40:00,41.46,41.5,41.45,41.49,22500.0,33.274,33.3061,33.2659,33.298,22500.0
2011-12-30 10:45:00,41.49,41.51,41.48,41.5,17300.0,33.298,33.3141,33.29,33.3061,17300.0
2011-12-30 10:50:00,41.5,41.51,41.49,41.51,18200.0,33.3061,33.3141,33.298,33.3141,18200.0
2011-12-30 10:55:00,41.51,41.53,41.48,41.5,14300.0,33.3141,33.3301,33.29,33.3061,14300.0
2011-12-30 11:00:00,41.5,41.5,41.47,41.49,26900.0,33.3061,33.3061,33.282,33.298,26900.0
2011-12-30 11:05:00,41.49,41.51,41.47,41.47,22100.0,33.298,33.3141,33.282,33.282,22100.0
2011-12-30 11:10:00,41.46,41.46,41.42,41.45,18400.0,33.274,33.274,33.2419,33.2659,18400.0
2011-12-30 11:15:00,41.45,41.47,41.43,41.46,18100.0,33.2659,33.282,33.2499,33.274,18100.0
2011-12-30 11:20:00,41.46,41.48,41.44,41.47,17800.0,33.274,33.29,33.2579,33.282,17800.0
2011-12-30 11:25:00,41.47,41.51,41.46,41.5,18600.0,33.282,33.3141,33.274,33.3061,18600.0
2011-12-30 11:30:00,41.5,41.51,41.48,41.5,8400.0,33.3061,33.3141,33.29,33.3061,8400.0
2011-12-30 11:35:00,41.5,41.5,41.42,41.43,16700.0,33.3061,33.3061,33.2419,33.2499,16700.0
2011-12-30 11:40:00,41.43,41.43,41.4,41.41,7700.0,33.2499,33.2499,33.2258,33.2338,7700.0
2011-12-30 11:45:00,41.41,41.43,41.41,41.41,5500.0,33.2338,33.2499,33.2338,33.2338,5500.0
2011-12-30 11:50:00,41.41,41.41,41.39,41.4,11300.0,33.2338,33.2338,33.2178,33.2258,11300.0
2011-12-30 11:55:00,41.4,41.42,41.39,41.39,18000.0,33.2258,33.2419,33.2178,33.2178,18000.0
2011-12-30 12:00:00,41.39,41.4,41.38,41.4,7100.0,33.2178,33.2258,33.2098,33.2258,7100.0
2011-12-30 12:05:00,41.4,41.4,41.39,41.39,4100.0,33.2258,33.2258,33.2178,33.2178,4100.0
2011-12-30 12:10:00,41.39,41.4,41.39,41.4,7000.0,33.2178,33.2258,33.2178,33.2258,7000.0
2011-12-30 12:15:00,41.39,41.4,41.38,41.39,21700.0,33.2178,33.2258,33.2098,33.2178,21700.0
2011-12-30 12:20:00,41.39,41.41,41.38,41.39,11500.0,33.2178,33.2338,33.2098,33.2178,11500.0
2011-12-30 12:25:00,41.39,41.4,41.37,41.38,15300.0,33.2178,33.2258,33.2017,33.2098,15300.0
2011-12-30 12:30:00,41.39,41.4,41.37,41.39,10200.0,33.2178,33.2258,33.2017,33.2178,10200.0
2011-12-30 12:35:00,41.38,41.4,41.37,41.38,17200.0,33.2098,33.2258,33.2017,33.2098,17200.0
2011-12-30 12:40:00,41.39,41.41,41.38,41.4,19800.0,33.2178,33.2338,33.2098,33.2258,19800.0
2011-12-30 12:45:00,41.4,41.4,41.38,41.38,8000.0,33.2258,33.2258,33.2098,33.2098,8000.0
2011-12-30 12:50:00,41.38,41.39,41.37,41.38,13100.0,33.2098,33.2178,33.2017,33.2098,13100.0
2011-12-30 12:55:00,41.37,41.38,41.36,41.36,7900.0,33.2017,33.2098,33.1937,33.1937,7900.0
2011-12-30 13:00:00,41.37,41.37,41.33,41.33,3700.0,33.2017,33.2017,33.1696,33.1696,3700.0
2011-12-30 13:05:00,41.33,41.35,41.32,41.34,7300.0,33.1696,33.1857,33.1616,33.1777,7300.0
2011-12-30 13:10:00,41.34,41.34,41.33,41.34,2200.0,33.1777,33.1777,33.1696,33.1777,2200.0
2011-12-30 13:15:00,41.33,41.33,41.3,41.3,5700.0,33.1696,33.1696,33.1456,33.1456,5700.0
2011-12-30 13:20:00,41.31,41.31,41.28,41.28,6200.0,33.1536,33.1536,33.1295,33.1295,6200.0
2011-12-30 13:25:00,41.27,41.29,41.25,41.26,9000.0,33.1215,33.1375,33.1054,33.1135,9000.0
2011-12-30 13:30:00,41.26,41.27,41.25,41.26,4900.0,33.1135,33.1215,33.1054,33.1135,4900.0
2011-12-30 13:35:00,41.27,41.29,41.25,41.29,11800.0,33.1215,33.1375,33.1054,33.1375,11800.0
2011-12-30 13:40:00,41.29,41.29,41.28,41.29,5300.0,33.1375,33.1375,33.1295,33.1375,5300.0
2011-12-30 13:45:00,41.28,41.3,41.27,41.3,7700.0,33.1295,33.1456,33.1215,33.1456,7700.0
2011-12-30 13:50:00,41.3,41.3,41.27,41.28,6700.0,33.1456,33.1456,33.1215,33.1295,6700.0
2011-12-30 13:55:00,41.27,41.29,41.27,41.29,8700.0,33.1215,33.1375,33.1215,33.1375,8700.0
2011-12-30 14:00:00,41.28,41.29,41.27,41.28,8100.0,33.1295,33.1375,33.1215,33.1295,8100.0
2011-12-30 14:05:00,41.29,41.29,41.27,41.29,6600.0,33.1375,33.1375,33.1215,33.1375,6600.0
2011-12-30 14:10:00,41.29,41.3,41.26,41.27,20100.0,33.1375,33.1456,33.1135,33.1215,20100.0
2011-12-30 14:15:00,41.27,41.29,41.27,41.29,16000.0,33.1215,33.1375,33.1215,33.1375,16000.0
2011-12-30 14:20:00,41.28,41.28,41.24,41.25,18600.0,33.1295,33.1295,33.0974,33.1054,18600.0
2011-12-30 14:25:00,41.25,41.25,41.23,41.24,6600.0,33.1054,33.1054,33.0894,33.0974,6600.0
2011-12-30 14:30:00,41.24,41.28,41.24,41.28,11500.0,33.0974,33.1295,33.0974,33.1295,11500.0
2011-12-30 14:35:00,41.28,41.28,41.26,41.28,9300.0,33.1295,33.1295,33.1135,33.1295,9300.0
2011-12-30 14:40:00,41.28,41.29,41.27,41.27,8200.0,33.1295,33.1375,33.1215,33.1215,8200.0
2011-12-30 14:45:00,41.27,41.28,41.26,41.28,10300.0,33.1215,33.1295,33.1135,33.1295,10300.0
2011-12-30 14:50:00,41.27,41.27,41.26,41.26,9900.0,33.1215,33.1215,33.1135,33.1135,9900.0
2011-12-30 14:55:00,41.26,41.3,41.26,41.3,10600.0,33.1135,33.1456,33.1135,33.1456,10600.0
2011-12-30 15:00:00,41.3,41.33,41.29,41.32,25600.0,33.1456,33.1696,33.1375,33.1616,25600.0
2011-12-30 15:05:00,41.33,41.35,41.31,41.34,17000.0,33.1696,33.1857,33.1536,33.1777,17000.0
2011-12-30 15:10:00,41.34,41.34,41.32,41.33,13000.0,33.1777,33.1777,33.1616,33.1696,13000.0
2011-12-30 15:15:00,41.33,41.34,41.31,41.32,16200.0,33.1696,33.1777,33.1536,33.1616,16200.0
2011-12-30 15:20:00,41.32,41.34,41.32,41.33,22600.0,33.1616,33.1777,33.1616,33.1696,22600.0
2011-12-30 15:25:00,41.34,41.34,41.29,41.29,17200.0,33.1777,33.1777,33.1375,33.1375,17200.0
2011-12-30 15:30:00,41.29,41.33,41.29,41.31,23000.0,33.1375,33.1696,33.1375,33.1536,23000.0
2011-12-30 15:35:00,41.31,41.32,41.29,41.3,56600.0,33.1536,33.1616,33.1375,33.1456,56600.0
2011-12-30 15:40:00,41.3,41.31,41.28,41.29,35600.0,33.1456,33.1536,33.1295,33.1375,35600.0
2011-12-30 15:45:00,41.28,41.28,41.23,41.25,56200.0,33.1295,33.1295,33.0894,33.1054,56200.0
2011-12-30 15:50:00,41.25,41.27,41.24,41.26,56700.0,33.1054,33.1215,33.0974,33.1135,56700.0
2011-12-30 15:55:00,41.25,41.26,41.19,41.2,150900.0,33.1054,33.1135,33.0573,33.0653,150900.0
2012-01-03 09:30:00,41.42,41.52,41.15,41.18,101600.0,33.2419,33.3221,33.0252,33.0492,101600.0
2012-01-03 09:35:00,41.18,41.21,40.93,40.99,74200.0,33.0492,33.0733,32.8486,32.8968,74200.0
2012-01-03 09:40:00,41.0,41.0,40.94,40.97,58900.0,32.9048,32.9048,32.8566,32.8807,58900.0
2012-01-03 09:45:00,40.96,40.98,40.76,40.77,36000.0,32.8727,32.8887,32.7122,32.7202,36000.0
2012-01-03 09:50:00,40.77,40.84,40.71,40.74,31500.0,32.7202,32.7764,32.672,32.6961,31500.0
2012-01-03 09:55:00,40.75,40.76,40.71,40.72,37700.0,32.7042,32.7122,32.672,32.6801,37700.0
2012-01-03 10:00:00,40.72,40.81,40.66,40.78,52100.0,32.6801,32.7523,32.6319,32.7282,52100.0
2012-01-03 10:05:00,40.78,40.85,40.77,40.85,46400.0,32.7282,32.7844,32.7202,32.7844,46400.0
2012-01-03 10:10:00,40.84,40.93,40.84,40.93,25000.0,32.7764,32.8486,32.7764,32.8486,25000.0
2012-01-03 10:15:00,40.92,40.98,40.9,40.98,41800.0,32.8406,32.8887,32.8245,32.8887,41800.0
2012-01-03 10:20:00,40.97,40.99,40.91,40.91,27800.0,32.8807,32.8968,32.8326,32.8326,27800.0
2012-01-03 10:25:00,40.91,40.91,40.88,40.89,25300.0,32.8326,32.8326,32.8085,32.8165,25300.0
2012-01-03 10:30:00,40.89,40.91,40.83,40.83,38400.0,32.8165,32.8326,32.7684,32.7684,38400.0
2012-01-03 10:35:00,40.84,40.84,40.8,40.8,24400.0,32.7764,32.7764,32.7443,32.7443,24400.0
2012-01-03 10:40:00,40.8,40.8,40.7,40.72,43200.0,32.7443,32.7443,32.664,32.6801,43200.0
2012-01-03 10:45:00,40.72,40.73,40.71,40.72,35100.0,32.6801,32.6881,32.672,32.6801,35100.0
2012-01-03 10:50:00,40.73,40.76,40.71,40.76,43900.0,32.6881,32.7122,32.672,32.7122,43900.0
2012-01-03 10:55:00,40.76,40.85,40.76,40.84,40200.0,32.7122,32.7844,32.7122,32.7764,40200.0
2012-01-03 11:00:00,40.85,40.85,40.81,40.83,20600.0,32.7844,32.7844,32.7523,32.7684,20600.0
2012-01-03 11:05:00,40.83,40.85,40.81,40.85,30500.0,32.7684,32.7844,32.7523,32.7844,30500.0
2012-01-03 11:10:00,40.85,40.94,40.84,40.94,50400.0,32.7844,32.8566,32.7764,32.8566,50400.0
2012-01-03 11:15:00,40.93,40.94,40.89,40.9,22800.0,32.8486,32.8566,32.8165,32.8245,22800.0
2012-01-03 11:20:00,40.89,40.9,40.89,40.9,20900.0,32.8165,32.8245,32.8165,32.8245,20900.0
2012-01-03 11:25:00,40.89,40.9,40.87,40.87,41600.0,32.8165,32.8245,32.8005,32.8005,41600.0
2012-01-03 11:30:00,40.87,40.93,40.87,40.92,44700.0,32.8005,32.8486,32.8005,32.8406,44700.0
2012-01-03 11:35:00,40.92,40.93,40.9,40.91,32900.0,32.8406,32.8486,32.8245,32.8326,32900.0
2012-01-03 11:40:00,40.9,40.91,40.85,40.85,19500.0,32.8245,32.8326,32.7844,32.7844,19500.0
2012-01-03 11:45:00,40.86,40.87,40.81,40.84,25100.0,32.7924,32.8005,32.7523,32.7764,25100.0
2012-01-03 11:50:00,40.84,40.86,40.79,40.81,18300.0,32.7764,32.7924,32.7363,32.7523,18300.0
2012-01-03 11:55:00,40.82,40.82,40.77,40.78,34900.0,32.7603,32.7603,32.7202,32.7282,34900.0
2012-01-03 12:00:00,40.78,40.79,40.75,40.78,48100.0,32.7282,32.7363,32.7042,32.7282,48100.0
2012-01-03 12:05:00,40.77,40.84,40.77,40.83,41700.0,32.7202,32.7764,32.7202,32.7684,41700.0
2012-01-03 12:10:00,40.84,40.86,40.82,40.84,42200.0,32.7764,32.7924,32.7603,32.7764,42200.0
2012-01-03 12:15:00,40.84,40.91,40.83,40.9,32500.0,32.7764,32.8326,32.7684,32.8245,32500.0
2012-01-03 12:20:00,40.9,40.95,40.9,40.94,42800.0,32.8245,32.8647,32.8245,32.8566,42800.0
2012-01-03 12:25:00,40.95,40.97,40.94,40.96,33200.0,32.8647,32.8807,32.8566,32.8727,33200.0
2012-01-03 12:30:00,40.97,40.99,40.96,40.98,53600.0,32.8807,32.8968,32.8727,32.8887,53600.0
2012-01-03 12:35:00,40.98,41.0,40.97,40.99,81100.0,32.8887,32.9048,32.8807,32.8968,81100.0
2012-01-03 12:40:00,41.0,41.02,40.94,40.94,33400.0,32.9048,32.9208,32.8566,32.8566,33400.0
2012-01-03 12:45:00,40.94,40.95,40.9,40.9,13300.0,32.8566,32.8647,32.8245,32.8245,13300.0
2012-01-03 12:50:00,40.9,40.91,40.89,40.89,7900.0,32.8245,32.8326,32.8165,32.8165,7900.0
2012-01-03 12:55:00,40.89,40.89,40.84,40.88,16200.0,32.8165,32.8165,32.7764,32.8085,16200.0
2012-01-03 13:00:00,40.88,40.89,40.87,40.87,15400.0,32.8085,32.8165,32.8005,32.8005,15400.0
2012-01-03 13:05:00,40.87,40.88,40.83,40.85,16100.0,32.8005,32.8085,32.7684,32.7844,16100.0
2012-01-03 13:10:00,40.84,40.85,40.78,40.79,13400.0,32.7764,32.7844,32.7282,32.7363,13400.0
2012-01-03 13:15:00,40.79,40.79,40.76,40.77,14600.0,32.7363,32.7363,32.7122,32.7202,14600.0
2012-01-03 13:20:00,40.76,40.78,40.7,40.71,17600.0,32.7122,32.7282,32.664,32.672,17600.0
2012-01-03 13:25:00,40.71,40.72,40.62,40.63,21400.0,32.672,32.6801,32.5998,32.6078,21400.0
2012-01-03 13:30:00,40.62,40.65,40.62,40.63,25000.0,32.5998,32.6239,32.5998,32.6078,25000.0
2012-01-03 13:35:00,40.64,40.64,40.62,40.62,18600.0,32.6159,32.6159,32.5998,32.5998,18600.0
2012-01-03 13:40:00,40.62,40.69,40.62,40.63,35100.0,32.5998,32.656,32.5998,32.6078,35100.0
2012-01-03 13:45:00,40.64,40.65,40.62,40.64,37400.0,32.6159,32.6239,32.5998,32.6159,37400.0
2012-01-03 13:50:00,40.64,40.65,40.62,40.63,10000.0,32.6159,32.6239,32.5998,32.6078,10000.0
2012-01-03 13:55:00,40.63,40.68,40.63,40.67,13100.0,32.6078,32.648,32.6078,32.6399,13100.0
2012-01-03 14:00:00,40.67,40.7,40.67,40.69,18300.0,32.6399,32.664,32.6399,32.656,18300.0
2012-01-03 14:05:00,40.7,40.7,40.69,40.7,18200.0,32.664,32.664,32.656,32.664,18200.0
2012-01-03 14:10:00,40.7,40.74,40.69,40.74,20200.0,32.664,32.6961,32.656,32.6961,20200.0
2012-01-03 14:15:00,40.74,40.75,40.71,40.75,36100.0,32.6961,32.7042,32.672,32.7042,36100.0
2012-01-03 14:20:00,40.75,40.76,40.75,40.76,20400.0,32.7042,32.7122,32.7042,32.7122,20400.0
2012-01-03 14:25:00,40.76,40.79,40.75,40.79,30900.0,32.7122,32.7363,32.7042,32.7363,30900.0
2012-01-03 14:30:00,40.79,40.81,40.79,40.8,12000.0,32.7363,32.7523,32.7363,32.7443,12000.0
2012-01-03 14:35:00,40.81,40.83,40.8,40.82,20400.0,32.7523,32.7684,32.7443,32.7603,20400.0
2012-01-03 14:40:00,40.82,40.83,40.81,40.82,25600.0,32.7603,32.7684,32.7523,32.7603,25600.0
2012-01-03 14:45:00,40.83,40.87,40.82,40.87,21900.0,32.7684,32.8005,32.7603,32.8005,21900.0
2012-01-03 14:50:00,40.88,40.89,40.85,40.86,27700.0,32.8085,32.8165,32.7844,32.7924,27700.0
2012-01-03 14:55:00,40.86,40.88,40.85,40.86,29600.0,32.7924,32.8085,32.7844,32.7924,29600.0
2012-01-03 15:00:00,40.87,40.87,40.78,40.79,40400.0,32.8005,32.8005,32.7282,32.7363,40400.0
2012-01-03 15:05:00,40.79,40.83,40.77,40.82,33400.0,32.7363,32.7684,32.7202,32.7603,33400.0
2012-01-03 15:10:00,40.83,40.83,40.82,40.82,21200.0,32.7684,32.7684,32.7603,32.7603,21200.0
2012-01-03 15:15:00,40.83,40.86,40.82,40.84,37200.0,32.7684,32.7924,32.7603,32.7764,37200.0
2012-01-03 15:20:00,40.84,40.85,40.71,40.72,76800.0,32.7764,32.7844,32.672,32.6801,76800.0
2012-01-03 15:25:00,40.71,40.74,40.69,40.73,30400.0,32.672,32.6961,32.656,32.6881,30400.0
2012-01-03 15:30:00,40.73,40.77,40.73,40.76,31100.0,32.6881,32.7202,32.6881,32.7122,31100.0
2012-01-03 15:35:00,40.77,40.77,40.73,40.74,52200.0,32.7202,32.7202,32.6881,32.6961,52200.0
2012-01-03 15:40:00,40.74,40.83,40.74,40.83,71800.0,32.6961,32.7684,32.6961,32.7684,71800.0
2012-01-03 15:45:00,40.83,40.91,40.83,40.9,90400.0,32.7684,32.8326,32.7684,32.8245,90400.0
2012-01-03 15:50:00,40.9,40.91,40.84,40.84,79100.0,32.8245,32.8326,32.7764,32.7764,79100.0
2012-01-03 15:55:00,40.85,40.9,40.79,40.82,211000.0,32.7844,32.8245,32.7363,32.7603,211000.0
2012-01-04 09:30:00,40.85,40.9,40.79,40.82,73300.0,32.7844,32.8245,32.7363,32.7603,73300.0
2012-01-04 09:35:00,40.82,40.89,40.78,40.86,25200.0,32.7603,32.8165,32.7282,32.7924,25200.0
2012-01-04 09:40:00,40.85,40.88,40.82,40.88,24600.0,32.7844,32.8085,32.7603,32.8085,24600.0
2012-01-04 09:45:00,40.88,40.93,40.86,40.93,34800.0,32.8085,32.8486,32.7924,32.8486,34800.0
2012-01-04 09:50:00,40.93,40.99,40.91,40.93,32400.0,32.8486,32.8968,32.8326,32.8486,32400.0
2012-01-04 09:55:00,40.93,40.97,40.92,40.97,26300.0,32.8486,32.8807,32.8406,32.8807,26300.0
2012-01-04 10:00:00,40.96,41.0,40.93,40.97,34300.0,32.8727,32.9048,32.8486,32.8807,34300.0
2012-01-04 10:05:00,40.97,41.01,40.92,40.94,66200.0,32.8807,32.9128,32.8406,32.8566,66200.0
2012-01-04 10:10:00,40.93,40.93,40.86,40.86,9200.0,32.8486,32.8486,32.7924,32.7924,9200.0
2012-01-04 10:15:00,40.87,40.89,40.85,40.87,14800.0,32.8005,32.8165,32.7844,32.8005,14800.0
2012-01-04 10:20:00,40.88,40.9,40.87,40.89,13600.0,32.8085,32.8245,32.8005,32.8165,13600.0
2012-01-04 10:25:00,40.9,40.91,40.87,40.9,18600.0,32.8245,32.8326,32.8005,32.8245,18600.0
2012-01-04 10:30:00,40.91,40.91,40.89,40.9,21500.0,32.8326,32.8326,32.8165,32.8245,21500.0
2012-01-04 10:35:00,40.9,40.91,40.88,40.9,15300.0,32.8245,32.8326,32.8085,32.8245,15300.0
2012-01-04 10:40:00,40.9,40.91,40.88,40.91,17600.0,32.8245,32.8326,32.8085,32.8326,17600.0
2012-01-04 10:45:00,40.9,40.93,40.88,40.93,23300.0,32.8245,32.8486,32.8085,32.8486,23300.0
2012-01-04 10:50:00,40.93,40.95,40.9,40.9,25600.0,32.8486,32.8647,32.8245,32.8245,25600.0
2012-01-04 10:55:00,40.9,40.9,40.84,40.86,17400.0,32.8245,32.8245,32.7764,32.7924,17400.0
2012-01-04 11:00:00,40.86,40.88,40.85,40.88,12700.0,32.7924,32.8085,32.7844,32.8085,12700.0
2012-01-04 11:05:00,40.87,40.89,40.86,40.88,10500.0,32.8005,32.8165,32.7924,32.8085,10500.0
2012-01-04 11:10:00,40.87,40.91,40.86,40.86,11300.0,32.8005,32.8326,32.7924,32.7924,11300.0
2012-01-04 11:15:00,40.86,40.87,40.83,40.84,24300.0,32.7924,32.8005,32.7684,32.7764,24300.0
2012-01-04 11:20:00,40.83,40.84,40.77,40.77,10900.0,32.7684,32.7764,32.7202,32.7202,10900.0
2012-01-04 11:25:00,40.76,40.77,40.74,40.76,37000.0,32.7122,32.7202,32.6961,32.7122,37000.0
2012-01-04 11:30:00,40.76,40.8,40.76,40.8,6200.0,32.7122,32.7443,32.7122,32.7443,6200.0
2012-01-04 11:35:00,40.8,40.9,40.79,40.9,30100.0,32.7443,32.8245,32.7363,32.8245,30100.0
2012-01-04 11:40:00,40.9,40.95,40.89,40.93,34200.0,32.8245,32.8647,32.8165,32.8486,34200.0
2012-01-04 11:45:00,40.93,40.96,40.93,40.96,7800.0,32.8486,32.8727,32.8486,32.8727,7800.0
2012-01-04 11:50:00,40.96,40.98,40.96,40.97,18300.0,32.8727,32.8887,32.8727,32.8807,18300.0
2012-01-04 11:55:00,40.97,40.97,40.93,40.93,18500.0,32.8807,32.8807,32.8486,32.8486,18500.0
2012-01-04 12:00:00,40.94,40.94,40.88,40.9,24900.0,32.8566,32.8566,32.8085,32.8245,24900.0
2012-01-04 12:05:00,40.9,40.93,40.89,40.91,17100.0,32.8245,32.8486,32.8165,32.8326,17100.0
2012-01-04 12:10:00,40.91,40.92,40.89,40.9,14400.0,32.8326,32.8406,32.8165,32.8245,14400.0
2012-01-04 12:15:00,40.89,40.94,40.89,40.9,10800.0,32.8165,32.8566,32.8165,32.8245,10800.0
2012-01-04 12:20:00,40.9,40.91,40.89,40.9,13300.0,32.8245,32.8326,32.8165,32.8245,13300.0
2012-01-04 12:25:00,40.9,40.93,40.89,40.9,9300.0,32.8245,32.8486,32.8165,32.8245,9300.0
2012-01-04 12:30:00,40.9,40.9,40.84,40.85,23900.0,32.8245,32.8245,32.7764,32.7844,23900.0
2012-01-04 12:35:00,40.84,40.85,40.83,40.85,6200.0,32.7764,32.7844,32.7684,32.7844,6200.0
2012-01-04 12:40:00,40.84,40.87,40.84,40.86,9800.0,32.7764,32.8005,32.7764,32.7924,9800.0
2012-01-04 12:45:00,40.85,40.9,40.85,40.9,12900.0,32.7844,32.8245,32.7844,32.8245,12900.0
2012-01-04 12:50:00,40.9,40.91,40.89,40.9,7900.0,32.8245,32.8326,32.8165,32.8245,7900.0
2012-01-04 12:55:00,40.9,40.9,40.87,40.89,9200.0,32.8245,32.8245,32.8005,32.8165,9200.0
2012-01-04 13:00:00,40.89,40.89,40.85,40.88,16100.0,32.8165,32.8165,32.7844,32.8085,16100.0
2012-01-04 13:05:00,40.88,40.91,40.88,40.89,9100.0,32.8085,32.8326,32.8085,32.8165,9100.0
2012-01-04 13:10:00,40.89,40.9,40.88,40.9,19500.0,32.8165,32.8245,32.8085,32.8245,19500.0
2012-01-04 13:15:00,40.89,40.9,40.87,40.87,10400.0,32.8165,32.8245,32.8005,32.8005,10400.0
2012-01-04 13:20:00,40.87,40.89,40.87,40.88,8100.0,32.8005,32.8165,32.8005,32.8085,8100.0
2012-01-04 13:25:00,40.87,40.89,40.86,40.87,11500.0,32.8005,32.8165,32.7924,32.8005,11500.0
2012-01-04 13:30:00,40.87,40.87,40.84,40.85,8800.0,32.8005,32.8005,32.7764,32.7844,8800.0
2012-01-04 13:35:00,40.85,40.86,40.84,40.85,16500.0,32.7844,32.7924,32.7764,32.7844,16500.0
2012-01-04 13:40:00,40.84,40.86,40.84,40.84,15300.0,32.7764,32.7924,32.7764,32.7764,15300.0
2012-01-04 13:45:00,40.85,40.89,40.84,40.89,17400.0,32.7844,32.8165,32.7764,32.8165,17400.0
2012-01-04 13:50:00,40.89,40.89,40.85,40.87,16700.0,32.8165,32.8165,32.7844,32.8005,16700.0
2012-01-04 13:55:00,40.87,40.88,40.83,40.88,32300.0,32.8005,32.8085,32.7684,32.8085,32300.0
2012-01-04 14:00:00,40.87,40.89,40.84,40.84,25500.0,32.8005,32.8165,32.7764,32.7764,25500.0
2012-01-04 14:05:00,40.84,40.86,40.82,40.85,48600.0,32.7764,32.7924,32.7603,32.7844,48600.0
2012-01-04 14:10:00,40.85,40.87,40.84,40.85,22800.0,32.7844,32.8005,32.7764,32.7844,22800.0
2012-01-04 14:15:00,40.84,40.88,40.84,40.87,10100.0,32.7764,32.8085,32.7764,32.8005,10100.0
2012-01-04 14:20:00,40.87,40.88,40.86,40.87,13400.0,32.8005,32.8085,32.7924,32.8005,13400.0
2012-01-04 14:25:00,40.87,40.88,40.86,40.87,10200.0,32.8005,32.8085,32.7924,32.8005,10200.0
2012-01-04 14:30:00,40.86,40.89,40.86,40.88,22600.0,32.7924,32.8165,32.7924,32.8085,22600.0
2012-01-04 14:35:00,40.87,40.9,40.87,40.89,39200.0,32.8005,32.8245,32.8005,32.8165,39200.0
2012-01-04 14:40:00,40.89,40.93,40.89,40.93,31300.0,32.8165,32.8486,32.8165,32.8486,31300.0
2012-01-04 14:45:00,40.93,40.93,40.92,40.93,15500.0,32.8486,32.8486,32.8406,32.8486,15500.0
2012-01-04 14:50:00,40.92,40.94,40.92,40.93,21000.0,32.8406,32.8566,32.8406,32.8486,21000.0
2012-01-04 14:55:00,40.93,40.94,40.9,40.91,22800.0,32.8486,32.8566,32.8245,32.8326,22800.0
2012-01-04 15:00:00,40.9,40.91,40.9,40.91,34200.0,32.8245,32.8326,32.8245,32.8326,34200.0
2012-01-04 15:05:00,40.91,40.92,40.9,40.91,19900.0,32.8326,32.8406,32.8245,32.8326,19900.0
2012-01-04 15:10:00,40.91,40.93,40.91,40.93,26100.0,32.8326,32.8486,32.8326,32.8486,26100.0
2012-01-04 15:15:00,40.94,40.94,40.93,40.93,17400.0,32.8566,32.8566,32.8486,32.8486,17400.0
2012-01-04 15:20:00,40.93,40.95,40.93,40.94,35200.0,32.8486,32.8647,32.8486,32.8566,35200.0
2012-01-04 15:25:00,40.94,40.95,40.93,40.95,44000.0,32.8566,32.8647,32.8486,32.8647,44000.0
2012-01-04 15:30:00,40.95,40.96,40.94,40.95,43000.0,32.8647,32.8727,32.8566,32.8647,43000.0
2012-01-04 15:35:00,40.95,40.96,40.9,40.9,96400.0,32.8647,32.8727,32.8245,32.8245,96400.0
2012-01-04 15:40:00,40.9,40.91,40.86,40.86,34300.0,32.8245,32.8326,32.7924,32.7924,34300.0
2012-01-04 15:45:00,40.86,40.88,40.81,40.81,54800.0,32.7924,32.8085,32.7523,32.7523,54800.0
2012-01-04 15:50:00,40.82,40.87,40.82,40.86,49200.0,32.7603,32.8005,32.7603,32.7924,49200.0
2012-01-04 15:55:00,40.86,40.87,40.84,40.85,112500.0,32.7924,32.8005,32.7764,32.7844,112500.0
2012-01-05 09:30:00,40.92,40.92,40.57,40.57,67400.0,32.8406,32.8406,32.5597,32.5597,67400.0
2012-01-05 09:35:00,40.57,40.64,40.55,40.55,24800.0,32.5597,32.6159,32.5436,32.5436,24800.0
2012-01-05 09:40:00,40.57,40.64,40.55,40.59,21800.0,32.5597,32.6159,32.5436,32.5757,21800.0
2012-01-05 09:45:00,40.59,40.61,40.55,40.58,39300.0,32.5757,32.5918,32.5436,32.5677,39300.0
2012-01-05 09:50:00,40.57,40.59,40.52,40.59,28500.0,32.5597,32.5757,32.5196,32.5757,28500.0
2012-01-05 09:55:00,40.59,40.59,40.53,40.54,29000.0,32.5757,32.5757,32.5276,32.5356,29000.0
2012-01-05 10:00:00,40.53,40.53,40.47,40.5,22500.0,32.5276,32.5276,32.4794,32.5035,22500.0
2012-01-05 10:05:00,40.5,40.51,40.47,40.51,15300.0,32.5035,32.5115,32.4794,32.5115,15300.0
2012-01-05 10:10:00,40.51,40.52,40.47,40.48,42300.0,32.5115,32.5196,32.4794,32.4875,42300.0
2012-01-05 10:15:00,40.48,40.48,40.43,40.44,16200.0,32.4875,32.4875,32.4473,32.4554,16200.0
2012-01-05 10:20:00,40.44,40.49,40.41,40.47,27700.0,32.4554,32.4955,32.4313,32.4794,27700.0
2012-01-05 10:25:00,40.45,40.54,40.45,40.54,22200.0,32.4634,32.5356,32.4634,32.5356,22200.0
2012-01-05 10:30:00,40.54,40.55,40.5,40.5,7600.0,32.5356,32.5436,32.5035,32.5035,7600.0
2012-01-05 10:35:00,40.49,40.56,40.48,40.56,36500.0,32.4955,32.5517,32.4875,32.5517,36500.0
2012-01-05 10:40:00,40.56,40.57,40.55,40.56,24700.0,32.5517,32.5597,32.5436,32.5517,24700.0
2012-01-05 10:45:00,40.57,40.61,40.56,40.61,25800.0,32.5597,32.5918,32.5517,32.5918,25800.0
2012-01-05 10:50:00,40.61,40.64,40.59,40.64,34400.0,32.5918,32.6159,32.5757,32.6159,34400.0
2012-01-05 10:55:00,40.64,40.69,40.63,40.69,12800.0,32.6159,32.656,32.6078,32.656,12800.0
2012-01-05 11:00:00,40.68,40.74,40.65,40.74,14500.0,32.648,32.6961,32.6239,32.6961,14500.0
2012-01-05 11:05:00,40.73,40.8,40.72,40.75,47300.0,32.6881,32.7443,32.6801,32.7042,47300.0
2012-01-05 11:10:00,40.75,40.75,40.64,40.64,30900.0,32.7042,32.7042,32.6159,32.6159,30900.0
2012-01-05 11:15:00,40.65,40.65,40.59,40.6,66300.0,32.6239,32.6239,32.5757,32.5838,66300.0
2012-01-05 11:20:00,40.6,40.71,40.6,40.7,63700.0,32.5838,32.672,32.5838,32.664,63700.0
2012-01-05 11:25:00,40.71,40.83,40.71,40.82,25700.0,32.672,32.7684,32.672,32.7603,25700.0
2012-01-05 11:30:00,40.83,40.85,40.82,40.85,9600.0,32.7684,32.7844,32.7603,32.7844,9600.0
2012-01-05 11:35:00,40.85,40.9,40.84,40.89,18200.0,32.7844,32.8245,32.7764,32.8165,18200.0
2012-01-05 11:40:00,40.9,40.92,40.89,40.91,28700.0,32.8245,32.8406,32.8165,32.8326,28700.0
2012-01-05 11:45:00,40.91,40.95,40.91,40.95,20700.0,32.8326,32.8647,32.8326,32.8647,20700.0
2012-01-05 11:50:00,40.94,40.96,40.92,40.96,41300.0,32.8566,32.8727,32.8406,32.8727,41300.0
2012-01-05 11:55:00,40.95,40.98,40.94,40.95,20700.0,32.8647,32.8887,32.8566,32.8647,20700.0
2012-01-05 12:00:00,40.94,41.03,40.94,41.0,130400.0,32.8566,32.9289,32.8566,32.9048,130400.0
2012-01-05 12:05:00,41.0,41.05,41.0,41.02,25300.0,32.9048,32.9449,32.9048,32.9208,25300.0
2012-01-05 12:10:00,41.02,41.04,40.95,40.95,16600.0,32.9208,32.9369,32.8647,32.8647,16600.0
2012-01-05 12:15:00,40.96,41.0,40.94,40.98,32200.0,32.8727,32.9048,32.8566,32.8887,32200.0
2012-01-05 12:20:00,40.97,41.02,40.93,41.02,31200.0,32.8807,32.9208,32.8486,32.9208,31200.0
2012-01-05 12:25:00,41.02,41.07,41.02,41.06,15400.0,32.9208,32.961,32.9208,32.9529,15400.0
2012-01-05 12:30:00,41.06,41.06,41.02,41.03,11500.0,32.9529,32.9529,32.9208,32.9289,11500.0
2012-01-05 12:35:00,41.03,41.04,41.01,41.03,14100.0,32.9289,32.9369,32.9128,32.9289,14100.0
2012-01-05 12:40:00,41.04,41.06,41.04,41.06,11600.0,32.9369,32.9529,32.9369,32.9529,11600.0
2012-01-05 12:45:00,41.06,41.09,41.05,41.07,22700.0,32.9529,32.977,32.9449,32.961,22700.0
2012-01-05 12:50:00,41.07,41.07,41.03,41.04,18700.0,32.961,32.961,32.9289,32.9369,18700.0
2012-01-05 12:55:00,41.05,41.09,41.04,41.06,10900.0,32.9449,32.977,32.9369,32.9529,10900.0
2012-01-05 13:00:00,41.06,41.07,41.04,41.05,20500.0,32.9529,32.961,32.9369,32.9449,20500.0
2012-01-05 13:05:00,41.06,41.07,41.04,41.07,9200.0,32.9529,32.961,32.9369,32.961,9200.0
2012-01-05 13:10:00,41.07,41.07,41.04,41.05,17200.0,32.961,32.961,32.9369,32.9449,17200.0
2012-01-05 13:15:00,41.05,41.07,41.04,41.06,17300.0,32.9449,32.961,32.9369,32.9529,17300.0
2012-01-05 13:20:00,41.06,41.06,41.04,41.05,15500.0,32.9529,32.9529,32.9369,32.9449,15500.0
2012-01-05 13:25:00,41.05,41.08,41.04,41.07,16900.0,32.9449,32.969,32.9369,32.961,16900.0
2012-01-05 13:30:00,41.07,41.08,41.05,41.05,12500.0,32.961,32.969,32.9449,32.9449,12500.0
2012-01-05 13:35:00,41.04,41.08,41.04,41.06,16800.0,32.9369,32.969,32.9369,32.9529,16800.0
2012-01-05 13:40:00,41.05,41.08,41.05,41.07,14500.0,32.9449,32.969,32.9449,32.961,14500.0
2012-01-05 13:45:00,41.06,41.08,41.06,41.07,10600.0,32.9529,32.969,32.9529,32.961,10600.0
2012-01-05 13:50:00,41.07,41.07,41.04,41.04,64100.0,32.961,32.961,32.9369,32.9369,64100.0
2012-01-05 13:55:00,41.04,41.05,41.01,41.01,8100.0,32.9369,32.9449,32.9128,32.9128,8100.0
2012-01-05 14:00:00,41.01,41.02,41.0,41.01,13100.0,32.9128,32.9208,32.9048,32.9128,13100.0
2012-01-05 14:05:00,41.02,41.03,41.0,41.01,32900.0,32.9208,32.9289,32.9048,32.9128,32900.0
2012-01-05 14:10:00,41.0,41.02,41.0,41.02,16400.0,32.9048,32.9208,32.9048,32.9208,16400.0
2012-01-05 14:15:00,41.01,41.02,41.01,41.02,19800.0,32.9128,32.9208,32.9128,32.9208,19800.0
2012-01-05 14:20:00,41.02,41.04,41.01,41.02,36600.0,32.9208,32.9369,32.9128,32.9208,36600.0
2012-01-05 14:25:00,41.03,41.04,41.01,41.03,31500.0,32.9289,32.9369,32.9128,32.9289,31500.0
2012-01-05 14:30:00,41.04,41.05,41.02,41.03,15900.0,32.9369,32.9449,32.9208,32.9289,15900.0
2012-01-05 14:35:00,41.02,41.03,41.02,41.02,14600.0,32.9208,32.9289,32.9208,32.9208,14600.0
2012-01-05 14:40:00,41.02,41.05,41.02,41.03,28800.0,32.9208,32.9449,32.9208,32.9289,28800.0
2012-01-05 14:45:00,41.02,41.04,41.02,41.03,32400.0,32.9208,32.9369,32.9208,32.9289,32400.0
2012-01-05 14:50:00,41.03,41.03,41.02,41.02,18200.0,32.9289,32.9289,32.9208,32.9208,18200.0
2012-01-05 14:55:00,41.03,41.03,41.02,41.02,20700.0,32.9289,32.9289,32.9208,32.9208,20700.0
2012-01-05 15:00:00,41.02,41.04,41.0,41.03,29200.0,32.9208,32.9369,32.9048,32.9289,29200.0
2012-01-05 15:05:00,41.03,41.04,41.03,41.04,6500.0,32.9289,32.9369,32.9289,32.9369,6500.0
2012-01-05 15:10:00,41.03,41.04,41.01,41.01,14900.0,32.9289,32.9369,32.9128,32.9128,14900.0
2012-01-05 15:15:00,41.02,41.02,41.01,41.01,5800.0,32.9208,32.9208,32.9128,32.9128,5800.0
2012-01-05 15:20:00,41.02,41.02,40.97,40.98,23900.0,32.9208,32.9208,32.8807,32.8887,23900.0
2012-01-05 15:25:00,40.98,41.0,40.97,40.97,25200.0,32.8887,32.9048,32.8807,32.8807,25200.0
2012-01-05 15:30:00,40.97,40.98,40.96,40.98,16400.0,32.8807,32.8887,32.8727,32.8887,16400.0
2012-01-05 15:35:00,40.98,40.99,40.96,40.98,36400.0,32.8887,32.8968,32.8727,32.8887,36400.0
2012-01-05 15:40:00,40.99,41.01,40.98,41.01,34100.0,32.8968,32.9128,32.8887,32.9128,34100.0
2012-01-05 15:45:00,41.0,41.03,41.0,41.02,41300.0,32.9048,32.9289,32.9048,32.9208,41300.0
2012-01-05 15:50:00,41.02,41.02,41.01,41.02,20500.0,32.9208,32.9208,32.9128,32.9208,20500.0
2012-01-05 15:55:00,41.01,41.07,41.01,41.03,240300.0,32.9128,32.961,32.9128,32.9289,240300.0
2012-01-06 09:30:00,40.96,41.18,40.92,41.1,52000.0,32.8727,33.0492,32.8406,32.985,52000.0
2012-01-06 09:35:00,41.11,41.14,40.99,41.13,61200.0,32.9931,33.0171,32.8968,33.0091,61200.0
2012-01-06 09:40:00,41.12,41.13,41.02,41.06,81500.0,33.0011,33.0091,32.9208,32.9529,81500.0
2012-01-06 09:45:00,41.06,41.15,41.04,41.07,139500.0,32.9529,33.0252,32.9369,32.961,139500.0
2012-01-06 09:50:00,41.07,41.07,40.85,40.92,17900.0,32.961,32.961,32.7844,32.8406,17900.0
2012-01-06 09:55:00,40.91,40.94,40.88,40.88,21700.0,32.8326,32.8566,32.8085,32.8085,21700.0
2012-01-06 10:00:00,40.88,40.89,40.76,40.77,41800.0,32.8085,32.8165,32.7122,32.7202,41800.0
2012-01-06 10:05:00,40.77,40.8,40.76,40.79,22700.0,32.7202,32.7443,32.7122,32.7363,22700.0
2012-01-06 10:10:00,40.8,40.9,40.79,40.87,19100.0,32.7443,32.8245,32.7363,32.8005,19100.0
2012-01-06 10:15:00,40.87,40.92,40.87,40.92,14300.0,32.8005,32.8406,32.8005,32.8406,14300.0
2012-01-06 10:20:00,40.91,40.99,40.91,40.98,17700.0,32.8326,32.8968,32.8326,32.8887,17700.0
2012-01-06 10:25:00,40.98,40.98,40.91,40.93,18300.0,32.8887,32.8887,32.8326,32.8486,18300.0
2012-01-06 10:30:00,40.92,40.96,40.92,40.96,19300.0,32.8406,32.8727,32.8406,32.8727,19300.0
2012-01-06 10:35:00,40.96,40.99,40.93,40.93,13500.0,32.8727,32.8968,32.8486,32.8486,13500.0
2012-01-06 10:40:00,40.93,40.97,40.9,40.95,23700.0,32.8486,32.8807,32.8245,32.8647,23700.0
2012-01-06 10:45:00,40.96,41.01,40.95,41.0,9500.0,32.8727,32.9128,32.8647,32.9048,9500.0
2012-01-06 10:50:00,41.01,41.04,40.99,40.99,17600.0,32.9128,32.9369,32.8968,32.8968,17600.0
2012-01-06 10:55:00,40.99,41.0,40.98,40.99,17000.0,32.8968,32.9048,32.8887,32.8968,17000.0
2012-01-06 11:00:00,40.98,41.01,40.98,41.0,33000.0,32.8887,32.9128,32.8887,32.9048,33000.0
2012-01-06 11:05:00,40.99,41.05,40.99,41.04,22800.0,32.8968,32.9449,32.8968,32.9369,22800.0
2012-01-06 11:10:00,41.03,41.05,41.03,41.04,13100.0,32.9289,32.9449,32.9289,32.9369,13100.0
2012-01-06 11:15:00,41.03,41.05,41.03,41.05,13300.0,32.9289,32.9449,32.9289,32.9449,13300.0
2012-01-06 11:20:00,41.05,41.05,40.99,41.0,20100.0,32.9449,32.9449,32.8968,32.9048,20100.0
2012-01-06 11:25:00,40.99,41.03,40.98,41.02,21000.0,32.8968,32.9289,32.8887,32.9208,21000.0
2012-01-06 11:30:00,41.03,41.09,41.03,41.09,15800.0,32.9289,32.977,32.9289,32.977,15800.0
2012-01-06 11:35:00,41.09,41.09,41.03,41.03,17500.0,32.977,32.977,32.9289,32.9289,17500.0
2012-01-06 11:40:00,41.03,41.04,41.02,41.03,11500.0,32.9289,32.9369,32.9208,32.9289,11500.0
2012-01-06 11:45:00,41.02,41.03,40.99,41.01,15600.0,32.9208,32.9289,32.8968,32.9128,15600.0
2012-01-06 11:50:00,41.0,41.01,40.99,41.0,10500.0,32.9048,32.9128,32.8968,32.9048,10500.0
2012-01-06 11:55:00,41.0,41.04,40.99,41.03,14700.0,32.9048,32.9369,32.8968,32.9289,14700.0
2012-01-06 12:00:00,41.03,41.03,41.02,41.03,5800.0,32.9289,32.9289,32.9208,32.9289,5800.0
2012-01-06 12:05:00,41.03,41.04,41.02,41.03,7900.0,32.9289,32.9369,32.9208,32.9289,7900.0
2012-01-06 12:10:00,41.04,41.04,41.02,41.03,15300.0,32.9369,32.9369,32.9208,32.9289,15300.0
2012-01-06 12:15:00,41.03,41.04,41.02,41.04,11200.0,32.9289,32.9369,32.9208,32.9369,11200.0
2012-01-06 12:20:00,41.04,41.06,41.03,41.04,16500.0,32.9369,32.9529,32.9289,32.9369,16500.0
2012-01-06 12:25:00,41.04,41.06,41.04,41.05,9600.0,32.9369,32.9529,32.9369,32.9449,9600.0
2012-01-06 12:30:00,41.06,41.08,41.05,41.07,27900.0,32.9529,32.969,32.9449,32.961,27900.0
2012-01-06 12:35:00,41.07,41.07,41.06,41.07,10400.0,32.961,32.961,32.9529,32.961,10400.0
2012-01-06 12:40:00,41.06,41.06,41.0,41.01,23000.0,32.9529,32.9529,32.9048,32.9128,23000.0
2012-01-06 12:45:00,41.01,41.09,40.99,41.09,42300.0,32.9128,32.977,32.8968,32.977,42300.0
2012-01-06 12:50:00,41.09,41.12,41.07,41.12,31800.0,32.977,33.0011,32.961,33.0011,31800.0
2012-01-06 12:55:00,41.11,41.15,41.11,41.14,30700.0,32.9931,33.0252,32.9931,33.0171,30700.0
2012-01-06 13:00:00,41.13,41.14,41.05,41.05,24600.0,33.0091,33.0171,32.9449,32.9449,24600.0
2012-01-06 13:05:00,41.04,41.05,41.03,41.05,47800.0,32.9369,32.9449,32.9289,32.9449,47800.0
2012-01-06 13:10:00,41.05,41.05,41.01,41.02,35000.0,32.9449,32.9449,32.9128,32.9208,35000.0
2012-01-06 13:15:00,41.01,41.04,40.99,41.03,22200.0,32.9128,32.9369,32.8968,32.9289,22200.0
2012-01-06 13:20:00,41.04,41.05,41.03,41.05,10100.0,32.9369,32.9449,32.9289,32.9449,10100.0
2012-01-06 13:25:00,41.05,41.1,41.05,41.1,11200.0,32.9449,32.985,32.9449,32.985,11200.0
2012-01-06 13:30:00,41.1,41.1,41.01,41.02,27800.0,32.985,32.985,32.9128,32.9208,27800.0
2012-01-06 13:35:00,41.02,41.03,41.01,41.03,10500.0,32.9208,32.9289,32.9128,32.9289,10500.0
2012-01-06 13:40:00,41.03,41.03,41.02,41.03,31500.0,32.9289,32.9289,32.9208,32.9289,31500.0
2012-01-06 13:45:00,41.02,41.03,41.01,41.02,26900.0,32.9208,32.9289,32.9128,32.9208,26900.0
2012-01-06 13:50:00,41.02,41.02,41.0,41.01,124600.0,32.9208,32.9208,32.9048,32.9128,124600.0
2012-01-06 13:55:00,41.01,41.07,41.0,41.05,38700.0,32.9128,32.961,32.9048,32.9449,38700.0
2012-01-06 14:00:00,41.06,41.12,41.06,41.12,22800.0,32.9529,33.0011,32.9529,33.0011,22800.0
2012-01-06 14:05:00,41.12,41.12,41.08,41.08,35700.0,33.0011,33.0011,32.969,32.969,35700.0
2012-01-06 14:10:00,41.08,41.09,41.03,41.04,39400.0,32.969,32.977,32.9289,32.9369,39400.0
2012-01-06 14:15:00,41.04,41.04,40.99,41.01,93100.0,32.9369,32.9369,32.8968,32.9128,93100.0
2012-01-06 14:20:00,41.0,41.07,41.0,41.07,20200.0,32.9048,32.961,32.9048,32.961,20200.0
2012-01-06 14:25:00,41.07,41.1,41.06,41.09,22800.0,32.961,32.985,32.9529,32.977,22800.0
2012-01-06 14:30:00,41.09,41.11,41.08,41.11,32200.0,32.977,32.9931,32.969,32.9931,32200.0
2012-01-06 14:35:00,41.11,41.11,41.04,41.07,56100.0,32.9931,32.9931,32.9369,32.961,56100.0
2012-01-06 14:40:00,41.07,41.1,41.04,41.04,28000.0,32.961,32.985,32.9369,32.9369,28000.0
2012-01-06 14:45:00,41.05,41.08,41.04,41.08,21100.0,32.9449,32.969,32.9369,32.969,21100.0
2012-01-06 14:50:00,41.07,41.08,41.03,41.04,18000.0,32.961,32.969,32.9289,32.9369,18000.0
2012-01-06 14:55:00,41.05,41.07,41.04,41.06,19000.0,32.9449,32.961,32.9369,32.9529,19000.0
2012-01-06 15:00:00,41.06,41.06,41.05,41.05,20200.0,32.9529,32.9529,32.9449,32.9449,20200.0
2012-01-06 15:05:00,41.06,41.06,41.01,41.02,18300.0,32.9529,32.9529,32.9128,32.9208,18300.0
2012-01-06 15:10:00,41.02,41.05,41.01,41.05,19800.0,32.9208,32.9449,32.9128,32.9449,19800.0
2012-01-06 15:15:00,41.05,41.05,41.02,41.02,22800.0,32.9449,32.9449,32.9208,32.9208,22800.0
2012-01-06 15:20:00,41.01,41.06,41.01,41.05,27100.0,32.9128,32.9529,32.9128,32.9449,27100.0
2012-01-06 15:25:00,41.06,41.09,41.05,41.09,28400.0,32.9529,32.977,32.9449,32.977,28400.0
2012-01-06 15:30:00,41.08,41.09,41.05,41.06,37100.0,32.969,32.977,32.9449,32.9529,37100.0
2012-01-06 15:35:00,41.06,41.08,41.04,41.04,48700.0,32.9529,32.969,32.9369,32.9369,48700.0
2012-01-06 15:40:00,41.04,41.1,41.03,41.03,65400.0,32.9369,32.985,32.9289,32.9289,65400.0
2012-01-06 15:45:00,41.04,41.06,41.01,41.01,61300.0,32.9369,32.9529,32.9128,32.9128,61300.0
2012-01-06 15:50:00,41.01,41.03,40.98,41.03,76000.0,32.9128,32.9289,32.8887,32.9289,76000.0
2012-01-06 15:55:00,41.03,41.05,41.01,41.05,135800.0,32.9289,32.9449,32.9128,32.9449,135800.0
2012-01-09 09:30:00,41.0,41.05,40.74,40.9,148900.0,32.9048,32.9449,32.6961,32.8245,148900.0
2012-01-09 09:35:00,40.89,40.89,40.81,40.88,10500.0,32.8165,32.8165,32.7523,32.8085,10500.0
2012-01-09 09:40:00,40.88,40.9,40.77,40.77,28200.0,32.8085,32.8245,32.7202,32.7202,28200.0
2012-01-09 09:45:00,40.77,40.79,40.73,40.77,29000.0,32.7202,32.7363,32.6881,32.7202,29000.0
2012-01-09 09:50:00,40.78,40.86,40.78,40.86,34400.0,32.7282,32.7924,32.7282,32.7924,34400.0
2012-01-09 09:55:00,40.87,40.92,40.84,40.9,26300.0,32.8005,32.8406,32.7764,32.8245,26300.0
2012-01-09 10:00:00,40.9,40.9,40.8,40.84,23000.0,32.8245,32.8245,32.7443,32.7764,23000.0
2012-01-09 10:05:00,40.84,40.87,40.83,40.85,28400.0,32.7764,32.8005,32.7684,32.7844,28400.0
2012-01-09 10:10:00,40.86,40.87,40.84,40.85,13000.0,32.7924,32.8005,32.7764,32.7844,13000.0
2012-01-09 10:15:00,40.86,40.87,40.85,40.87,12100.0,32.7924,32.8005,32.7844,32.8005,12100.0
2012-01-09 10:20:00,40.88,40.92,40.88,40.92,7700.0,32.8085,32.8406,32.8085,32.8406,7700.0
2012-01-09 10:25:00,40.92,40.92,40.84,40.85,32000.0,32.8406,32.8406,32.7764,32.7844,32000.0
2012-01-09 10:30:00,40.85,40.86,40.84,40.86,10000.0,32.7844,32.7924,32.7764,32.7924,10000.0
2012-01-09 10:35:00,40.85,40.88,40.85,40.85,20800.0,32.7844,32.8085,32.7844,32.7844,20800.0
2012-01-09 10:40:00,40.86,40.86,40.84,40.84,8200.0,32.7924,32.7924,32.7764,32.7764,8200.0
2012-01-09 10:45:00,40.84,40.87,40.84,40.84,21800.0,32.7764,32.8005,32.7764,32.7764,21800.0
2012-01-09 10:50:00,40.84,40.84,40.8,40.8,22200.0,32.7764,32.7764,32.7443,32.7443,22200.0
2012-01-09 10:55:00,40.8,40.8,40.77,40.79,7500.0,32.7443,32.7443,32.7202,32.7363,7500.0
2012-01-09 11:00:00,40.79,40.81,40.79,40.8,9200.0,32.7363,32.7523,32.7363,32.7443,9200.0
2012-01-09 11:05:00,40.81,40.82,40.78,40.81,39500.0,32.7523,32.7603,32.7282,32.7523,39500.0
2012-01-09 11:10:00,40.81,40.82,40.79,40.81,32500.0,32.7523,32.7603,32.7363,32.7523,32500.0
2012-01-09 11:15:00,40.81,40.82,40.8,40.81,12300.0,32.7523,32.7603,32.7443,32.7523,12300.0
2012-01-09 11:20:00,40.81,40.87,40.8,40.86,14000.0,32.7523,32.8005,32.7443,32.7924,14000.0
2012-01-09 11:25:00,40.86,40.87,40.85,40.86,5600.0,32.7924,32.8005,32.7844,32.7924,5600.0
2012-01-09 11:30:00,40.86,40.87,40.86,40.87,4000.0,32.7924,32.8005,32.7924,32.8005,4000.0
2012-01-09 11:35:00,40.87,40.88,40.84,40.84,25300.0,32.8005,32.8085,32.7764,32.7764,25300.0
2012-01-09 11:40:00,40.84,40.87,40.84,40.85,15200.0,32.7764,32.8005,32.7764,32.7844,15200.0
2012-01-09 11:45:00,40.85,40.87,40.84,40.87,8600.0,32.7844,32.8005,32.7764,32.8005,8600.0
2012-01-09 11:50:00,40.86,40.87,40.84,40.84,22200.0,32.7924,32.8005,32.7764,32.7764,22200.0
2012-01-09 11:55:00,40.85,40.88,40.84,40.87,9200.0,32.7844,32.8085,32.7764,32.8005,9200.0
2012-01-09 12:00:00,40.87,40.88,40.87,40.87,5300.0,32.8005,32.8085,32.8005,32.8005,5300.0
2012-01-09 12:05:00,40.86,40.87,40.85,40.87,7600.0,32.7924,32.8005,32.7844,32.8005,7600.0
2012-01-09 12:10:00,40.87,40.88,40.84,40.87,17800.0,32.8005,32.8085,32.7764,32.8005,17800.0
2012-01-09 12:15:00,40.88,40.88,40.84,40.86,13500.0,32.8085,32.8085,32.7764,32.7924,13500.0
2012-01-09 12:20:00,40.86,40.88,40.86,40.87,10400.0,32.7924,32.8085,32.7924,32.8005,10400.0
2012-01-09 12:25:00,40.87,40.9,40.87,40.9,9600.0,32.8005,32.8245,32.8005,32.8245,9600.0
2012-01-09 12:30:00,40.9,40.91,40.89,40.91,5800.0,32.8245,32.8326,32.8165,32.8326,5800.0
2012-01-09 12:35:00,40.91,40.92,40.91,40.91,8700.0,32.8326,32.8406,32.8326,32.8326,8700.0
2012-01-09 12:40:00,40.91,40.93,40.89,40.9,11600.0,32.8326,32.8486,32.8165,32.8245,11600.0
2012-01-09 12:45:00,40.9,40.93,40.9,40.92,9900.0,32.8245,32.8486,32.8245,32.8406,9900.0
2012-01-09 12:50:00,40.91,40.92,40.9,40.92,4800.0,32.8326,32.8406,32.8245,32.8406,4800.0
2012-01-09 12:55:00,40.91,40.92,40.89,40.92,6900.0,32.8326,32.8406,32.8165,32.8406,6900.0
2012-01-09 13:00:00,40.93,40.93,40.89,40.91,10200.0,32.8486,32.8486,32.8165,32.8326,10200.0
2012-01-09 13:05:00,40.91,40.92,40.89,40.92,8200.0,32.8326,32.8406,32.8165,32.8406,8200.0
2012-01-09 13:10:00,40.92,40.93,40.91,40.92,22700.0,32.8406,32.8486,32.8326,32.8406,22700.0
2012-01-09 13:15:00,40.92,40.93,40.92,40.93,25700.0,32.8406,32.8486,32.8406,32.8486,25700.0
2012-01-09 13:20:00,40.93,40.93,40.92,40.92,3800.0,32.8486,32.8486,32.8406,32.8406,3800.0
2012-01-09 13:25:00,40.92,40.97,40.92,40.97,11200.0,32.8406,32.8807,32.8406,32.8807,11200.0
2012-01-09 13:30:00,40.97,40.98,40.95,40.96,23700.0,32.8807,32.8887,32.8647,32.8727,23700.0
2012-01-09 13:35:00,40.97,40.97,40.95,40.95,13700.0,32.8807,32.8807,32.8647,32.8647,13700.0
2012-01-09 13:40:00,40.96,40.98,40.95,40.98,7600.0,32.8727,32.8887,32.8647,32.8887,7600.0
2012-01-09 13:45:00,40.98,41.02,40.98,41.01,9400.0,32.8887,32.9208,32.8887,32.9128,9400.0
2012-01-09 13:50:00,41.01,41.03,41.01,41.03,5900.0,32.9128,32.9289,32.9128,32.9289,5900.0
2012-01-09 13:55:00,41.02,41.03,41.0,41.0,11500.0,32.9208,32.9289,32.9048,32.9048,11500.0
2012-01-09 14:00:00,41.01,41.01,40.99,41.0,9500.0,32.9128,32.9128,32.8968,32.9048,9500.0
2012-01-09 14:05:00,40.99,41.01,40.99,41.01,11100.0,32.8968,32.9128,32.8968,32.9128,11100.0
2012-01-09 14:10:00,41.01,41.01,41.0,41.01,10100.0,32.9128,32.9128,32.9048,32.9128,10100.0
2012-01-09 14:15:00,41.0,41.03,40.99,41.0,18700.0,32.9048,32.9289,32.8968,32.9048,18700.0
2012-01-09 14:20:00,41.0,41.01,40.99,41.0,14700.0,32.9048,32.9128,32.8968,32.9048,14700.0
2012-01-09 14:25:00,41.01,41.02,40.99,41.0,17500.0,32.9128,32.9208,32.8968,32.9048,17500.0
2012-01-09 14:30:00,41.0,41.05,41.0,41.02,24300.0,32.9048,32.9449,32.9048,32.9208,24300.0
2012-01-09 14:35:00,41.02,41.03,41.01,41.01,10100.0,32.9208,32.9289,32.9128,32.9128,10100.0
2012-01-09 14:40:00,41.02,41.03,41.01,41.03,8600.0,32.9208,32.9289,32.9128,32.9289,8600.0
2012-01-09 14:45:00,41.03,41.03,41.0,41.01,9800.0,32.9289,32.9289,32.9048,32.9128,9800.0
2012-01-09 14:50:00,41.01,41.02,41.0,41.02,9500.0,32.9128,32.9208,32.9048,32.9208,9500.0
2012-01-09 14:55:00,41.01,41.04,41.01,41.01,17900.0,32.9128,32.9369,32.9128,32.9128,17900.0
2012-01-09 15:00:00,41.02,41.04,40.99,41.0,26700.0,32.9208,32.9369,32.8968,32.9048,26700.0
2012-01-09 15:05:00,41.0,41.04,41.0,41.03,18100.0,32.9048,32.9369,32.9048,32.9289,18100.0
2012-01-09 15:10:00,41.03,41.04,41.02,41.04,19400.0,32.9289,32.9369,32.9208,32.9369,19400.0
2012-01-09 15:15:00,41.04,41.04,41.02,41.02,12400.0,32.9369,32.9369,32.9208,32.9208,12400.0
2012-01-09 15:20:00,41.02,41.05,41.02,41.03,15800.0,32.9208,32.9449,32.9208,32.9289,15800.0
2012-01-09 15:25:00,41.03,41.04,41.03,41.03,11900.0,32.9289,32.9369,32.9289,32.9289,11900.0
2012-01-09 15:30:00,41.03,41.05,41.03,41.03,22500.0,32.9289,32.9449,32.9289,32.9289,22500.0
2012-01-09 15:35:00,41.03,41.06,41.02,41.04,47800.0,32.9289,32.9529,32.9208,32.9369,47800.0
2012-01-09 15:40:00,41.05,41.07,41.04,41.05,36500.0,32.9449,32.961,32.9369,32.9449,36500.0
2012-01-09 15:45:00,41.05,41.08,41.04,41.05,41200.0,32.9449,32.969,32.9369,32.9449,41200.0
2012-01-09 15:50:00,41.05,41.07,41.02,41.05,56600.0,32.9449,32.961,32.9208,32.9449,56600.0
2012-01-09 15:55:00,41.04,41.05,41.02,41.02,93200.0,32.9369,32.9449,32.9208,32.9208,93200.0
2012-01-10 09:30:00,41.33,41.37,41.22,41.36,41700.0,33.1696,33.2017,33.0814,33.1937,41700.0
2012-01-10 09:35:00,41.36,41.37,41.09,41.1,20900.0,33.1937,33.2017,32.977,32.985,20900.0
2012-01-10 09:40:00,41.11,41.21,41.11,41.18,12100.0,32.9931,33.0733,32.9931,33.0492,12100.0
2012-01-10 09:45:00,41.18,41.21,41.16,41.2,13000.0,33.0492,33.0733,33.0332,33.0653,13000.0
2012-01-10 09:50:00,41.19,41.26,41.17,41.23,15600.0,33.0573,33.1135,33.0412,33.0894,15600.0
2012-01-10 09:55:00,41.24,41.31,41.24,41.3,15700.0,33.0974,33.1536,33.0974,33.1456,15700.0
2012-01-10 10:00:00,41.3,41.41,41.3,41.4,43100.0,33.1456,33.2338,33.1456,33.2258,43100.0
2012-01-10 10:05:00,41.4,41.41,41.37,41.4,13900.0,33.2258,33.2338,33.2017,33.2258,13900.0
2012-01-10 10:10:00,41.4,41.41,41.38,41.4,23000.0,33.2258,33.2338,33.2098,33.2258,23000.0
2012-01-10 10:15:00,41.41,41.45,41.4,41.4,21300.0,33.2338,33.2659,33.2258,33.2258,21300.0
2012-01-10 10:20:00,41.4,41.44,41.39,41.44,13600.0,33.2258,33.2579,33.2178,33.2579,13600.0
2012-01-10 10:25:00,41.44,41.52,41.42,41.52,24100.0,33.2579,33.3221,33.2419,33.3221,24100.0
2012-01-10 10:30:00,41.52,41.55,41.51,41.52,25800.0,33.3221,33.3462,33.3141,33.3221,25800.0
2012-01-10 10:35:00,41.52,41.56,41.5,41.5,18800.0,33.3221,33.3542,33.3061,33.3061,18800.0
2012-01-10 10:40:00,41.5,41.51,41.48,41.48,8200.0,33.3061,33.3141,33.29,33.29,8200.0
2012-01-10 10:45:00,41.48,41.48,41.46,41.46,8800.0,33.29,33.29,33.274,33.274,8800.0
2012-01-10 10:50:00,41.45,41.46,41.44,41.44,4100.0,33.2659,33.274,33.2579,33.2579,4100.0
2012-01-10 10:55:00,41.44,41.49,41.44,41.49,10200.0,33.2579,33.298,33.2579,33.298,10200.0
2012-01-10 11:00:00,41.49,41.49,41.42,41.43,9900.0,33.298,33.298,33.2419,33.2499,9900.0
2012-01-10 11:05:00,41.42,41.43,41.39,41.39,12000.0,33.2419,33.2499,33.2178,33.2178,12000.0
2012-01-10 11:10:00,41.39,41.4,41.37,41.38,12900.0,33.2178,33.2258,33.2017,33.2098,12900.0
2012-01-10 11:15:00,41.38,41.38,41.35,41.37,8500.0,33.2098,33.2098,33.1857,33.2017,8500.0
2012-01-10 11:20:00,41.36,41.39,41.36,41.36,6900.0,33.1937,33.2178,33.1937,33.1937,6900.0
2012-01-10 11:25:00,41.36,41.4,41.36,41.4,3900.0,33.1937,33.2258,33.1937,33.2258,3900.0
2012-01-10 11:30:00,41.39,41.4,41.35,41.36,13500.0,33.2178,33.2258,33.1857,33.1937,13500.0
2012-01-10 11:35:00,41.36,41.37,41.35,41.37,11400.0,33.1937,33.2017,33.1857,33.2017,11400.0
2012-01-10 11:40:00,41.36,41.37,41.35,41.35,7400.0,33.1937,33.2017,33.1857,33.1857,7400.0
2012-01-10 11:45:00,41.35,41.37,41.35,41.37,10500.0,33.1857,33.2017,33.1857,33.2017,10500.0
2012-01-10 11:50:00,41.37,41.38,41.36,41.36,11300.0,33.2017,33.2098,33.1937,33.1937,11300.0
2012-01-10 11:55:00,41.36,41.37,41.32,41.32,6400.0,33.1937,33.2017,33.1616,33.1616,6400.0
2012-01-10 12:00:00,41.33,41.33,41.32,41.32,7400.0,33.1696,33.1696,33.1616,33.1616,7400.0
2012-01-10 12:05:00,41.32,41.34,41.28,41.31,15900.0,33.1616,33.1777,33.1295,33.1536,15900.0
2012-01-10 12:10:00,41.31,41.31,41.29,41.29,10400.0,33.1536,33.1536,33.1375,33.1375,10400.0
2012-01-10 12:15:00,41.29,41.3,41.28,41.29,4400.0,33.1375,33.1456,33.1295,33.1375,4400.0
2012-01-10 12:20:00,41.29,41.3,41.26,41.26,4300.0,33.1375,33.1456,33.1135,33.1135,4300.0
2012-01-10 12:25:00,41.26,41.26,41.2,41.2,22000.0,33.1135,33.1135,33.0653,33.0653,22000.0
2012-01-10 12:30:00,41.2,41.21,41.19,41.2,7900.0,33.0653,33.0733,33.0573,33.0653,7900.0
2012-01-10 12:35:00,41.21,41.22,41.2,41.21,5000.0,33.0733,33.0814,33.0653,33.0733,5000.0
2012-01-10 12:40:00,41.22,41.22,41.2,41.21,3500.0,33.0814,33.0814,33.0653,33.0733,3500.0
2012-01-10 12:45:00,41.22,41.22,41.16,41.2,48500.0,33.0814,33.0814,33.0332,33.0653,48500.0
2012-01-10 12:50:00,41.2,41.21,41.18,41.18,6900.0,33.0653,33.0733,33.0492,33.0492,6900.0
2012-01-10 12:55:00,41.19,41.2,41.18,41.19,7800.0,33.0573,33.0653,33.0492,33.0573,7800.0
2012-01-10 13:00:00,41.19,41.2,41.19,41.2,5700.0,33.0573,33.0653,33.0573,33.0653,5700.0
2012-01-10 13:05:00,41.2,41.2,41.18,41.18,2900.0,33.0653,33.0653,33.0492,33.0492,2900.0
2012-01-10 13:10:00,41.19,41.19,41.15,41.15,6000.0,33.0573,33.0573,33.0252,33.0252,6000.0
2012-01-10 13:15:00,41.15,41.18,41.15,41.18,4900.0,33.0252,33.0492,33.0252,33.0492,4900.0
2012-01-10 13:20:00,41.18,41.21,41.16,41.17,22000.0,33.0492,33.0733,33.0332,33.0412,22000.0
2012-01-10 13:25:00,41.17,41.18,41.15,41.18,8400.0,33.0412,33.0492,33.0252,33.0492,8400.0
2012-01-10 13:30:00,41.18,41.19,41.15,41.17,18000.0,33.0492,33.0573,33.0252,33.0412,18000.0
2012-01-10 13:35:00,41.17,41.19,41.15,41.19,11200.0,33.0412,33.0573,33.0252,33.0573,11200.0
2012-01-10 13:40:00,41.18,41.21,41.18,41.21,41500.0,33.0492,33.0733,33.0492,33.0733,41500.0
2012-01-10 13:45:00,41.2,41.21,41.2,41.2,5400.0,33.0653,33.0733,33.0653,33.0653,5400.0
2012-01-10 13:50:00,41.21,41.21,41.2,41.21,8100.0,33.0733,33.0733,33.0653,33.0733,8100.0
2012-01-10 13:55:00,41.21,41.21,41.2,41.2,3300.0,33.0733,33.0733,33.0653,33.0653,3300.0
2012-01-10 14:00:00,41.21,41.22,41.21,41.22,15200.0,33.0733,33.0814,33.0733,33.0814,15200.0
2012-01-10 14:05:00,41.21,41.22,41.21,41.22,11100.0,33.0733,33.0814,33.0733,33.0814,11100.0
2012-01-10 14:10:00,41.22,41.22,41.19,41.2,27100.0,33.0814,33.0814,33.0573,33.0653,27100.0
2012-01-10 14:15:00,41.2,41.23,41.2,41.22,9200.0,33.0653,33.0894,33.0653,33.0814,9200.0
2012-01-10 14:20:00,41.22,41.23,41.21,41.23,36500.0,33.0814,33.0894,33.0733,33.0894,36500.0
2012-01-10 14:25:00,41.22,41.23,41.2,41.21,26600.0,33.0814,33.0894,33.0653,33.0733,26600.0
2012-01-10 14:30:00,41.22,41.22,41.21,41.22,5500.0,33.0814,33.0814,33.0733,33.0814,5500.0
2012-01-10 14:35:00,41.21,41.22,41.21,41.21,28000.0,33.0733,33.0814,33.0733,33.0733,28000.0
2012-01-10 14:40:00,41.21,41.22,41.21,41.22,2600.0,33.0733,33.0814,33.0733,33.0814,2600.0
2012-01-10 14:45:00,41.22,41.22,41.21,41.21,33500.0,33.0814,33.0814,33.0733,33.0733,33500.0
2012-01-10 14:50:00,41.21,41.22,41.21,41.22,20500.0,33.0733,33.0814,33.0733,33.0814,20500.0
2012-01-10 14:55:00,41.21,41.22,41.21,41.21,9900.0,33.0733,33.0814,33.0733,33.0733,9900.0
2012-01-10 15:00:00,41.21,41.22,41.21,41.22,73300.0,33.0733,33.0814,33.0733,33.0814,73300.0
2012-01-10 15:05:00,41.21,41.22,41.17,41.17,11800.0,33.0733,33.0814,33.0412,33.0412,11800.0
2012-01-10 15:10:00,41.17,41.17,41.14,41.15,15000.0,33.0412,33.0412,33.0171,33.0252,15000.0
2012-01-10 15:15:00,41.14,41.15,41.14,41.15,30100.0,33.0171,33.0252,33.0171,33.0252,30100.0
2012-01-10 15:20:00,41.14,41.15,41.14,41.15,33200.0,33.0171,33.0252,33.0171,33.0252,33200.0
2012-01-10 15:25:00,41.14,41.17,41.14,41.14,42800.0,33.0171,33.0412,33.0171,33.0171,42800.0
2012-01-10 15:30:00,41.15,41.16,41.14,41.16,17600.0,33.0252,33.0332,33.0171,33.0332,17600.0
2012-01-10 15:35:00,41.16,41.16,41.13,41.14,72900.0,33.0332,33.0332,33.0091,33.0171,72900.0
2012-01-10 15:40:00,41.15,41.15,41.09,41.09,54200.0,33.0252,33.0252,32.977,32.977,54200.0
2012-01-10 15:45:00,41.09,41.12,41.07,41.07,68200.0,32.977,33.0011,32.961,32.961,68200.0
2012-01-10 15:50:00,41.08,41.13,41.07,41.11,109800.0,32.969,33.0091,32.961,32.9931,109800.0
2012-01-10 15:55:00,41.11,41.13,41.11,41.13,162900.0,32.9931,33.0091,32.9931,33.0091,162900.0
2012-01-11 09:30:00,41.1,41.12,40.96,41.0,21100.0,32.985,33.0011,32.8727,32.9048,21100.0
2012-01-11 09:35:00,41.0,41.11,41.0,41.05,21600.0,32.9048,32.9931,32.9048,32.9449,21600.0
2012-01-11 09:40:00,41.06,41.13,41.05,41.11,28800.0,32.9529,33.0091,32.9449,32.9931,28800.0
2012-01-11 09:45:00,41.11,41.14,41.1,41.14,34300.0,32.9931,33.0171,32.985,33.0171,34300.0
2012-01-11 09:50:00,41.14,41.17,41.14,41.16,33300.0,33.0171,33.0412,33.0171,33.0332,33300.0
2012-01-11 09:55:00,41.16,41.16,41.13,41.14,53800.0,33.0332,33.0332,33.0091,33.0171,53800.0
2012-01-11 10:00:00,41.13,41.16,41.13,41.13,35900.0,33.0091,33.0332,33.0091,33.0091,35900.0
2012-01-11 10:05:00,41.12,41.17,41.12,41.17,25100.0,33.0011,33.0412,33.0011,33.0412,25100.0
2012-01-11 10:10:00,41.17,41.19,41.16,41.19,19000.0,33.0412,33.0573,33.0332,33.0573,19000.0
2012-01-11 10:15:00,41.19,41.24,41.19,41.22,22500.0,33.0573,33.0974,33.0573,33.0814,22500.0
2012-01-11 10:20:00,41.22,41.25,41.21,41.25,23800.0,33.0814,33.1054,33.0733,33.1054,23800.0
2012-01-11 10:25:00,41.25,41.29,41.25,41.27,33700.0,33.1054,33.1375,33.1054,33.1215,33700.0
2012-01-11 10:30:00,41.27,41.33,41.25,41.33,24800.0,33.1215,33.1696,33.1054,33.1696,24800.0
2012-01-11 10:35:00,41.33,41.36,41.32,41.36,17900.0,33.1696,33.1937,33.1616,33.1937,17900.0
2012-01-11 10:40:00,41.36,41.43,41.36,41.42,28500.0,33.1937,33.2499,33.1937,33.2419,28500.0
2012-01-11 10:45:00,41.42,41.43,41.31,41.32,29600.0,33.2419,33.2499,33.1536,33.1616,29600.0
2012-01-11 10:50:00,41.3,41.36,41.3,41.34,52500.0,33.1456,33.1937,33.1456,33.1777,52500.0
2012-01-11 10:55:00,41.33,41.34,41.27,41.28,70900.0,33.1696,33.1777,33.1215,33.1295,70900.0
2012-01-11 11:00:00,41.28,41.36,41.27,41.35,19700.0,33.1295,33.1937,33.1215,33.1857,19700.0
2012-01-11 11:05:00,41.35,41.36,41.28,41.31,67300.0,33.1857,33.1937,33.1295,33.1536,67300.0
2012-01-11 11:10:00,41.29,41.35,41.29,41.35,14400.0,33.1375,33.1857,33.1375,33.1857,14400.0
2012-01-11 11:15:00,41.34,41.34,41.32,41.34,16700.0,33.1777,33.1777,33.1616,33.1777,16700.0
2012-01-11 11:20:00,41.34,41.39,41.33,41.39,15800.0,33.1777,33.2178,33.1696,33.2178,15800.0
2012-01-11 11:25:00,41.39,41.41,41.39,41.4,18400.0,33.2178,33.2338,33.2178,33.2258,18400.0
2012-01-11 11:30:00,41.4,41.46,41.39,41.46,13500.0,33.2258,33.274,33.2178,33.274,13500.0
2012-01-11 11:35:00,41.46,41.5,41.46,41.5,13700.0,33.274,33.3061,33.274,33.3061,13700.0
2012-01-11 11:40:00,41.5,41.55,41.49,41.55,27500.0,33.3061,33.3462,33.298,33.3462,27500.0
2012-01-11 11:45:00,41.56,41.65,41.53,41.61,545000.0,33.3542,33.4265,33.3301,33.3943,545000.0
2012-01-11 11:50:00,41.61,41.65,41.59,41.65,30700.0,33.3943,33.4265,33.3783,33.4265,30700.0
2012-01-11 11:55:00,41.65,41.67,41.64,41.67,32200.0,33.4265,33.4425,33.4184,33.4425,32200.0
2012-01-11 12:00:00,41.66,41.69,41.61,41.63,62700.0,33.4345,33.4586,33.3943,33.4104,62700.0
2012-01-11 12:05:00,41.62,41.66,41.58,41.59,77400.0,33.4024,33.4345,33.3703,33.3783,77400.0
2012-01-11 12:10:00,41.6,41.61,41.59,41.61,16100.0,33.3863,33.3943,33.3783,33.3943,16100.0
2012-01-11 12:15:00,41.6,41.61,41.55,41.56,26800.0,33.3863,33.3943,33.3462,33.3542,26800.0
2012-01-11 12:20:00,41.57,41.57,41.55,41.57,12400.0,33.3622,33.3622,33.3462,33.3622,12400.0
2012-01-11 12:25:00,41.56,41.57,41.55,41.55,9900.0,33.3542,33.3622,33.3462,33.3462,9900.0
2012-01-11 12:30:00,41.55,41.56,41.5,41.5,27100.0,33.3462,33.3542,33.3061,33.3061,27100.0
2012-01-11 12:35:00,41.5,41.51,41.49,41.49,19200.0,33.3061,33.3141,33.298,33.298,19200.0
2012-01-11 12:40:00,41.49,41.51,41.49,41.49,18200.0,33.298,33.3141,33.298,33.298,18200.0
2012-01-11 12:45:00,41.49,41.52,41.49,41.51,21200.0,33.298,33.3221,33.298,33.3141,21200.0
2012-01-11 12:50:00,41.51,41.55,41.51,41.54,19800.0,33.3141,33.3462,33.3141,33.3382,19800.0
2012-01-11 12:55:00,41.55,41.58,41.55,41.58,9300.0,33.3462,33.3703,33.3462,33.3703,9300.0
2012-01-11 13:00:00,41.58,41.6,41.57,41.58,175700.0,33.3703,33.3863,33.3622,33.3703,175700.0
2012-01-11 13:05:00,41.58,41.61,41.58,41.6,15600.0,33.3703,33.3943,33.3703,33.3863,15600.0
2012-01-11 13:10:00,41.6,41.61,41.59,41.61,13500.0,33.3863,33.3943,33.3783,33.3943,13500.0
2012-01-11 13:15:00,41.61,41.63,41.6,41.61,23500.0,33.3943,33.4104,33.3863,33.3943,23500.0
2012-01-11 13:20:00,41.61,41.65,41.61,41.64,15900.0,33.3943,33.4265,33.3943,33.4184,15900.0
2012-01-11 13:25:00,41.65,41.66,41.63,41.65,23400.0,33.4265,33.4345,33.4104,33.4265,23400.0
2012-01-11 13:30:00,41.65,41.68,41.65,41.67,20500.0,33.4265,33.4505,33.4265,33.4425,20500.0
2012-01-11 13:35:00,41.66,41.7,41.66,41.7,24100.0,33.4345,33.4666,33.4345,33.4666,24100.0
2012-01-11 13:40:00,41.7,41.76,41.7,41.72,56600.0,33.4666,33.5147,33.4666,33.4826,56600.0
2012-01-11 13:45:00,41.72,41.73,41.7,41.72,23100.0,33.4826,33.4907,33.4666,33.4826,23100.0
2012-01-11 13:50:00,41.72,41.72,41.66,41.68,13700.0,33.4826,33.4826,33.4345,33.4505,13700.0
2012-01-11 13:55:00,41.68,41.7,41.68,41.7,13600.0,33.4505,33.4666,33.4505,33.4666,13600.0
2012-01-11 14:00:00,41.69,41.69,41.61,41.63,20900.0,33.4586,33.4586,33.3943,33.4104,20900.0
2012-01-11 14:05:00,41.62,41.66,41.61,41.62,69600.0,33.4024,33.4345,33.3943,33.4024,69600.0
2012-01-11 14:10:00,41.63,41.69,41.62,41.67,62900.0,33.4104,33.4586,33.4024,33.4425,62900.0
2012-01-11 14:15:00,41.67,41.68,41.64,41.65,20900.0,33.4425,33.4505,33.4184,33.4265,20900.0
2012-01-11 14:20:00,41.64,41.67,41.64,41.65,42600.0,33.4184,33.4425,33.4184,33.4265,42600.0
2012-01-11 14:25:00,41.66,41.68,41.63,41.63,36500.0,33.4345,33.4505,33.4104,33.4104,36500.0
2012-01-11 14:30:00,41.63,41.66,41.63,41.65,18800.0,33.4104,33.4345,33.4104,33.4265,18800.0
2012-01-11 14:35:00,41.65,41.68,41.63,41.67,26500.0,33.4265,33.4505,33.4104,33.4425,26500.0
2012-01-11 14:40:00,41.67,41.72,41.67,41.71,35400.0,33.4425,33.4826,33.4425,33.4746,35400.0
2012-01-11 14:45:00,41.7,41.71,41.63,41.65,66500.0,33.4666,33.4746,33.4104,33.4265,66500.0
2012-01-11 14:50:00,41.65,41.65,41.61,41.63,24600.0,33.4265,33.4265,33.3943,33.4104,24600.0
2012-01-11 14:55:00,41.63,41.66,41.63,41.65,56800.0,33.4104,33.4345,33.4104,33.4265,56800.0
2012-01-11 15:00:00,41.66,41.67,41.65,41.66,20100.0,33.4345,33.4425,33.4265,33.4345,20100.0
2012-01-11 15:05:00,41.66,41.66,41.61,41.61,40500.0,33.4345,33.4345,33.3943,33.3943,40500.0
2012-01-11 15:10:00,41.61,41.61,41.56,41.56,19700.0,33.3943,33.3943,33.3542,33.3542,19700.0
2012-01-11 15:15:00,41.56,41.57,41.54,41.54,21300.0,33.3542,33.3622,33.3382,33.3382,21300.0
2012-01-11 15:20:00,41.55,41.55,41.52,41.53,26700.0,33.3462,33.3462,33.3221,33.3301,26700.0
2012-01-11 15:25:00,41.53,41.61,41.53,41.6,43600.0,33.3301,33.3943,33.3301,33.3863,43600.0
2012-01-11 15:30:00,41.59,41.6,41.56,41.6,112400.0,33.3783,33.3863,33.3542,33.3863,112400.0
2012-01-11 15:35:00,41.6,41.63,41.59,41.63,44500.0,33.3863,33.4104,33.3783,33.4104,44500.0
2012-01-11 15:40:00,41.63,41.68,41.62,41.68,66900.0,33.4104,33.4505,33.4024,33.4505,66900.0
2012-01-11 15:45:00,41.68,41.71,41.67,41.69,54200.0,33.4505,33.4746,33.4425,33.4586,54200.0
2012-01-11 15:50:00,41.7,41.7,41.67,41.67,51300.0,33.4666,33.4666,33.4425,33.4425,51300.0
2012-01-11 15:55:00,41.68,41.7,41.64,41.65,100300.0,33.4505,33.4666,33.4184,33.4265,100300.0
2012-01-12 09:30:00,41.71,41.8,41.67,41.79,33200.0,33.4746,33.5468,33.4425,33.5388,33200.0
2012-01-12 09:35:00,41.79,41.81,41.71,41.73,25000.0,33.5388,33.5549,33.4746,33.4907,25000.0
2012-01-12 09:40:00,41.74,41.74,41.6,41.61,12700.0,33.4987,33.4987,33.3863,33.3943,12700.0
2012-01-12 09:45:00,41.62,41.62,41.51,41.54,14000.0,33.4024,33.4024,33.3141,33.3382,14000.0
2012-01-12 09:50:00,41.54,41.58,41.53,41.57,14000.0,33.3382,33.3703,33.3301,33.3622,14000.0
2012-01-12 09:55:00,41.57,41.69,41.57,41.64,112400.0,33.3622,33.4586,33.3622,33.4184,112400.0
2012-01-12 10:00:00,41.65,41.73,41.61,41.61,24000.0,33.4265,33.4907,33.3943,33.3943,24000.0
2012-01-12 10:05:00,41.63,41.63,41.57,41.58,24700.0,33.4104,33.4104,33.3622,33.3703,24700.0
2012-01-12 10:10:00,41.57,41.58,41.53,41.56,61600.0,33.3622,33.3703,33.3301,33.3542,61600.0
2012-01-12 10:15:00,41.55,41.56,41.52,41.52,18600.0,33.3462,33.3542,33.3221,33.3221,18600.0
2012-01-12 10:20:00,41.52,41.55,41.47,41.47,7100.0,33.3221,33.3462,33.282,33.282,7100.0
2012-01-12 10:25:00,41.48,41.52,41.46,41.46,8700.0,33.29,33.3221,33.274,33.274,8700.0
2012-01-12 10:30:00,41.46,41.49,41.45,41.48,9600.0,33.274,33.298,33.2659,33.29,9600.0
2012-01-12 10:35:00,41.48,41.53,41.48,41.52,21900.0,33.29,33.3301,33.29,33.3221,21900.0
2012-01-12 10:40:00,41.52,41.52,41.49,41.5,88900.0,33.3221,33.3221,33.298,33.3061,88900.0
2012-01-12 10:45:00,41.5,41.57,41.49,41.56,55800.0,33.3061,33.3622,33.298,33.3542,55800.0
2012-01-12 10:50:00,41.56,41.62,41.56,41.62,81600.0,33.3542,33.4024,33.3542,33.4024,81600.0
2012-01-12 10:55:00,41.62,41.69,41.62,41.69,30800.0,33.4024,33.4586,33.4024,33.4586,30800.0
2012-01-12 11:00:00,41.68,41.69,41.66,41.66,20100.0,33.4505,33.4586,33.4345,33.4345,20100.0
2012-01-12 11:05:00,41.67,41.7,41.66,41.69,16900.0,33.4425,33.4666,33.4345,33.4586,16900.0
2012-01-12 11:10:00,41.69,41.69,41.64,41.64,47500.0,33.4586,33.4586,33.4184,33.4184,47500.0
2012-01-12 11:15:00,41.64,41.64,41.57,41.57,36400.0,33.4184,33.4184,33.3622,33.3622,36400.0
2012-01-12 11:20:00,41.57,41.57,41.47,41.5,37200.0,33.3622,33.3622,33.282,33.3061,37200.0
2012-01-12 11:25:00,41.5,41.51,41.49,41.51,52600.0,33.3061,33.3141,33.298,33.3141,52600.0
2012-01-12 11:30:00,41.51,41.55,41.49,41.55,64100.0,33.3141,33.3462,33.298,33.3462,64100.0
2012-01-12 11:35:00,41.55,41.58,41.54,41.57,12100.0,33.3462,33.3703,33.3382,33.3622,12100.0
2012-01-12 11:40:00,41.57,41.58,41.56,41.58,10100.0,33.3622,33.3703,33.3542,33.3703,10100.0
2012-01-12 11:45:00,41.58,41.6,41.56,41.6,14300.0,33.3703,33.3863,33.3542,33.3863,14300.0
2012-01-12 11:50:00,41.6,41.61,41.59,41.6,35000.0,33.3863,33.3943,33.3783,33.3863,35000.0
2012-01-12 11:55:00,41.6,41.61,41.57,41.58,49600.0,33.3863,33.3943,33.3622,33.3703,49600.0
2012-01-12 12:00:00,41.59,41.6,41.56,41.59,16900.0,33.3783,33.3863,33.3542,33.3783,16900.0
2012-01-12 12:05:00,41.6,41.6,41.58,41.6,32900.0,33.3863,33.3863,33.3703,33.3863,32900.0
2012-01-12 12:10:00,41.6,41.61,41.58,41.58,176100.0,33.3863,33.3943,33.3703,33.3703,176100.0
2012-01-12 12:15:00,41.58,41.63,41.58,41.63,11200.0,33.3703,33.4104,33.3703,33.4104,11200.0
2012-01-12 12:20:00,41.63,41.64,41.59,41.61,9600.0,33.4104,33.4184,33.3783,33.3943,9600.0
2012-01-12 12:25:00,41.6,41.66,41.6,41.66,14800.0,33.3863,33.4345,33.3863,33.4345,14800.0
2012-01-12 12:30:00,41.65,41.66,41.6,41.6,12800.0,33.4265,33.4345,33.3863,33.3863,12800.0
2012-01-12 12:35:00,41.61,41.61,41.57,41.6,15100.0,33.3943,33.3943,33.3622,33.3863,15100.0
2012-01-12 12:40:00,41.6,41.63,41.6,41.63,6000.0,33.3863,33.4104,33.3863,33.4104,6000.0
2012-01-12 12:45:00,41.63,41.66,41.62,41.62,20400.0,33.4104,33.4345,33.4024,33.4024,20400.0
2012-01-12 12:50:00,41.62,41.64,41.62,41.63,11400.0,33.4024,33.4184,33.4024,33.4104,11400.0
2012-01-12 12:55:00,41.63,41.64,41.61,41.61,7300.0,33.4104,33.4184,33.3943,33.3943,7300.0
2012-01-12 13:00:00,41.61,41.63,41.59,41.62,9500.0,33.3943,33.4104,33.3783,33.4024,9500.0
2012-01-12 13:05:00,41.62,41.68,41.61,41.66,10400.0,33.4024,33.4505,33.3943,33.4345,10400.0
2012-01-12 13:10:00,41.65,41.68,41.65,41.68,23400.0,33.4265,33.4505,33.4265,33.4505,23400.0
2012-01-12 13:15:00,41.68,41.68,41.66,41.66,16300.0,33.4505,33.4505,33.4345,33.4345,16300.0
2012-01-12 13:20:00,41.66,41.7,41.66,41.68,15400.0,33.4345,33.4666,33.4345,33.4505,15400.0
2012-01-12 13:25:00,41.67,41.67,41.63,41.63,7100.0,33.4425,33.4425,33.4104,33.4104,7100.0
2012-01-12 13:30:00,41.64,41.64,41.61,41.63,7300.0,33.4184,33.4184,33.3943,33.4104,7300.0
2012-01-12 13:35:00,41.63,41.63,41.6,41.6,6400.0,33.4104,33.4104,33.3863,33.3863,6400.0
2012-01-12 13:40:00,41.6,41.62,41.58,41.6,33800.0,33.3863,33.4024,33.3703,33.3863,33800.0
2012-01-12 13:45:00,41.6,41.61,41.6,41.6,6400.0,33.3863,33.3943,33.3863,33.3863,6400.0
2012-01-12 13:50:00,41.61,41.68,41.6,41.67,13600.0,33.3943,33.4505,33.3863,33.4425,13600.0
2012-01-12 13:55:00,41.68,41.7,41.67,41.67,10100.0,33.4505,33.4666,33.4425,33.4425,10100.0
2012-01-12 14:00:00,41.67,41.68,41.64,41.65,8100.0,33.4425,33.4505,33.4184,33.4265,8100.0
2012-01-12 14:05:00,41.65,41.65,41.6,41.61,13400.0,33.4265,33.4265,33.3863,33.3943,13400.0
2012-01-12 14:10:00,41.61,41.62,41.6,41.61,7800.0,33.3943,33.4024,33.3863,33.3943,7800.0
2012-01-12 14:15:00,41.61,41.62,41.6,41.61,10200.0,33.3943,33.4024,33.3863,33.3943,10200.0
2012-01-12 14:20:00,41.61,41.63,41.61,41.62,13600.0,33.3943,33.4104,33.3943,33.4024,13600.0
2012-01-12 14:25:00,41.62,41.66,41.62,41.65,15600.0,33.4024,33.4345,33.4024,33.4265,15600.0
2012-01-12 14:30:00,41.65,41.66,41.64,41.64,9600.0,33.4265,33.4345,33.4184,33.4184,9600.0
2012-01-12 14:35:00,41.64,41.69,41.64,41.66,7700.0,33.4184,33.4586,33.4184,33.4345,7700.0
2012-01-12 14:40:00,41.66,41.74,41.66,41.74,25400.0,33.4345,33.4987,33.4345,33.4987,25400.0
2012-01-12 14:45:00,41.74,41.75,41.72,41.72,19500.0,33.4987,33.5067,33.4826,33.4826,19500.0
2012-01-12 14:50:00,41.73,41.75,41.72,41.75,24100.0,33.4907,33.5067,33.4826,33.5067,24100.0
2012-01-12 14:55:00,41.75,41.78,41.74,41.77,15300.0,33.5067,33.5308,33.4987,33.5228,15300.0
2012-01-12 15:00:00,41.78,41.78,41.77,41.77,21100.0,33.5308,33.5308,33.5228,33.5228,21100.0
2012-01-12 15:05:00,41.78,41.84,41.77,41.84,30500.0,33.5308,33.5789,33.5228,33.5789,30500.0
2012-01-12 15:10:00,41.84,41.88,41.84,41.87,47000.0,33.5789,33.611,33.5789,33.603,47000.0
2012-01-12 15:15:00,41.87,41.89,41.86,41.89,37700.0,33.603,33.6191,33.595,33.6191,37700.0
2012-01-12 15:20:00,41.88,41.9,41.88,41.89,19500.0,33.611,33.6271,33.611,33.6191,19500.0
2012-01-12 15:25:00,41.9,41.9,41.86,41.87,42900.0,33.6271,33.6271,33.595,33.603,42900.0
2012-01-12 15:30:00,41.87,41.89,41.86,41.87,47000.0,33.603,33.6191,33.595,33.603,47000.0
2012-01-12 15:35:00,41.86,41.88,41.86,41.87,18600.0,33.595,33.611,33.595,33.603,18600.0
2012-01-12 15:40:00,41.87,41.88,41.87,41.87,55800.0,33.603,33.611,33.603,33.603,55800.0
2012-01-12 15:45:00,41.88,41.92,41.88,41.9,40200.0,33.611,33.6431,33.611,33.6271,40200.0
2012-01-12 15:50:00,41.91,41.92,41.89,41.91,69700.0,33.6351,33.6431,33.6191,33.6351,69700.0
2012-01-12 15:55:00,41.91,41.92,41.87,41.9,263700.0,33.6351,33.6431,33.603,33.6271,263700.0
2012-01-13 09:30:00,41.51,41.54,40.93,40.99,172200.0,33.3141,33.3382,32.8486,32.8968,172200.0
2012-01-13 09:35:00,40.99,41.15,40.98,41.12,64100.0,32.8968,33.0252,32.8887,33.0011,64100.0
2012-01-13 09:40:00,41.13,41.13,41.0,41.04,164000.0,33.0091,33.0091,32.9048,32.9369,164000.0
2012-01-13 09:45:00,41.02,41.03,40.93,41.0,120000.0,32.9208,32.9289,32.8486,32.9048,120000.0
2012-01-13 09:50:00,41.0,41.01,40.8,40.99,86600.0,32.9048,32.9128,32.7443,32.8968,86600.0
2012-01-13 09:55:00,40.99,41.01,40.93,40.97,36100.0,32.8968,32.9128,32.8486,32.8807,36100.0
2012-01-13 10:00:00,40.97,41.02,40.97,40.99,102600.0,32.8807,32.9208,32.8807,32.8968,102600.0
2012-01-13 10:05:00,40.99,41.0,40.93,40.98,135300.0,32.8968,32.9048,32.8486,32.8887,135300.0
2012-01-13 10:10:00,40.97,41.0,40.94,40.96,20900.0,32.8807,32.9048,32.8566,32.8727,20900.0
2012-01-13 10:15:00,40.96,40.97,40.9,40.95,165400.0,32.8727,32.8807,32.8245,32.8647,165400.0
2012-01-13 10:20:00,40.95,40.95,40.69,40.78,122400.0,32.8647,32.8647,32.656,32.7282,122400.0
2012-01-13 10:25:00,40.77,40.92,40.77,40.89,33000.0,32.7202,32.8406,32.7202,32.8165,33000.0
2012-01-13 10:30:00,40.89,40.91,40.83,40.84,19700.0,32.8165,32.8326,32.7684,32.7764,19700.0
2012-01-13 10:35:00,40.83,40.86,40.74,40.76,58200.0,32.7684,32.7924,32.6961,32.7122,58200.0
2012-01-13 10:40:00,40.75,40.86,40.73,40.86,102800.0,32.7042,32.7924,32.6881,32.7924,102800.0
2012-01-13 10:45:00,40.86,40.9,40.81,40.82,70400.0,32.7924,32.8245,32.7523,32.7603,70400.0
2012-01-13 10:50:00,40.82,40.9,40.81,40.9,60400.0,32.7603,32.8245,32.7523,32.8245,60400.0
2012-01-13 10:55:00,40.9,40.98,40.88,40.97,59500.0,32.8245,32.8887,32.8085,32.8807,59500.0
2012-01-13 11:00:00,40.98,41.0,40.96,40.96,17900.0,32.8887,32.9048,32.8727,32.8727,17900.0
2012-01-13 11:05:00,40.96,40.96,40.92,40.92,46100.0,32.8727,32.8727,32.8406,32.8406,46100.0
2012-01-13 11:10:00,40.92,40.99,40.91,40.99,40600.0,32.8406,32.8968,32.8326,32.8968,40600.0
2012-01-13 11:15:00,40.99,41.01,40.98,41.0,39400.0,32.8968,32.9128,32.8887,32.9048,39400.0
2012-01-13 11:20:00,40.99,41.01,40.99,41.0,44400.0,32.8968,32.9128,32.8968,32.9048,44400.0
2012-01-13 11:25:00,41.0,41.0,40.96,40.96,17800.0,32.9048,32.9048,32.8727,32.8727,17800.0
2012-01-13 11:30:00,40.96,40.97,40.92,40.93,93500.0,32.8727,32.8807,32.8406,32.8486,93500.0
2012-01-13 11:35:00,40.94,40.96,40.87,40.87,58200.0,32.8566,32.8727,32.8005,32.8005,58200.0
2012-01-13 11:40:00,40.86,40.88,40.83,40.86,30000.0,32.7924,32.8085,32.7684,32.7924,30000.0
2012-01-13 11:45:00,40.87,40.89,40.86,40.88,24700.0,32.8005,32.8165,32.7924,32.8085,24700.0
2012-01-13 11:50:00,40.89,40.93,40.87,40.91,25600.0,32.8165,32.8486,32.8005,32.8326,25600.0
2012-01-13 11:55:00,40.92,40.94,40.87,40.94,45900.0,32.8406,32.8566,32.8005,32.8566,45900.0
2012-01-13 12:00:00,40.94,41.0,40.93,40.99,30200.0,32.8566,32.9048,32.8486,32.8968,30200.0
2012-01-13 12:05:00,40.99,41.0,40.95,40.98,19300.0,32.8968,32.9048,32.8647,32.8887,19300.0
2012-01-13 12:10:00,40.98,40.99,40.94,40.95,34900.0,32.8887,32.8968,32.8566,32.8647,34900.0
2012-01-13 12:15:00,40.95,41.0,40.95,41.0,28000.0,32.8647,32.9048,32.8647,32.9048,28000.0
2012-01-13 12:20:00,41.0,41.01,40.97,40.98,28200.0,32.9048,32.9128,32.8807,32.8887,28200.0
2012-01-13 12:25:00,40.98,40.99,40.96,40.96,18600.0,32.8887,32.8968,32.8727,32.8727,18600.0
2012-01-13 12:30:00,40.96,40.98,40.95,40.97,16600.0,32.8727,32.8887,32.8647,32.8807,16600.0
2012-01-13 12:35:00,40.98,41.04,40.97,41.04,14500.0,32.8887,32.9369,32.8807,32.9369,14500.0
2012-01-13 12:40:00,41.03,41.04,41.01,41.04,20700.0,32.9289,32.9369,32.9128,32.9369,20700.0
2012-01-13 12:45:00,41.05,41.06,41.04,41.05,11800.0,32.9449,32.9529,32.9369,32.9449,11800.0
2012-01-13 12:50:00,41.05,41.07,41.04,41.07,3800.0,32.9449,32.961,32.9369,32.961,3800.0
2012-01-13 12:55:00,41.07,41.11,41.06,41.09,15500.0,32.961,32.9931,32.9529,32.977,15500.0
2012-01-13 13:00:00,41.08,41.1,41.08,41.08,11500.0,32.969,32.985,32.969,32.969,11500.0
2012-01-13 13:05:00,41.09,41.09,41.03,41.04,13700.0,32.977,32.977,32.9289,32.9369,13700.0
2012-01-13 13:10:00,41.03,41.05,41.03,41.05,3700.0,32.9289,32.9449,32.9289,32.9449,3700.0
2012-01-13 13:15:00,41.04,41.06,41.02,41.05,15700.0,32.9369,32.9529,32.9208,32.9449,15700.0
2012-01-13 13:20:00,41.05,41.06,41.02,41.02,17000.0,32.9449,32.9529,32.9208,32.9208,17000.0
2012-01-13 13:25:00,41.03,41.03,41.02,41.02,11200.0,32.9289,32.9289,32.9208,32.9208,11200.0
2012-01-13 13:30:00,41.02,41.03,40.99,41.0,132100.0,32.9208,32.9289,32.8968,32.9048,132100.0
2012-01-13 13:35:00,41.01,41.01,40.95,40.95,112300.0,32.9128,32.9128,32.8647,32.8647,112300.0
2012-01-13 13:40:00,40.96,41.0,40.96,41.0,11500.0,32.8727,32.9048,32.8727,32.9048,11500.0
2012-01-13 13:45:00,41.0,41.04,41.0,41.0,20200.0,32.9048,32.9369,32.9048,32.9048,20200.0
2012-01-13 13:50:00,41.0,41.05,41.0,41.03,89800.0,32.9048,32.9449,32.9048,32.9289,89800.0
2012-01-13 13:55:00,41.03,41.05,41.02,41.05,4500.0,32.9289,32.9449,32.9208,32.9449,4500.0
2012-01-13 14:00:00,41.04,41.07,41.04,41.06,14500.0,32.9369,32.961,32.9369,32.9529,14500.0
2012-01-13 14:05:00,41.06,41.07,41.05,41.06,9900.0,32.9529,32.961,32.9449,32.9529,9900.0
2012-01-13 14:10:00,41.06,41.12,41.06,41.12,18200.0,32.9529,33.0011,32.9529,33.0011,18200.0
2012-01-13 14:15:00,41.12,41.15,41.1,41.12,9400.0,33.0011,33.0252,32.985,33.0011,9400.0
2012-01-13 14:20:00,41.13,41.16,41.11,41.11,30200.0,33.0091,33.0332,32.9931,32.9931,30200.0
2012-01-13 14:25:00,41.12,41.16,41.12,41.15,17200.0,33.0011,33.0332,33.0011,33.0252,17200.0
2012-01-13 14:30:00,41.15,41.15,41.13,41.14,18900.0,33.0252,33.0252,33.0091,33.0171,18900.0
2012-01-13 14:35:00,41.14,41.19,41.13,41.16,32300.0,33.0171,33.0573,33.0091,33.0332,32300.0
2012-01-13 14:40:00,41.15,41.16,41.12,41.14,14700.0,33.0252,33.0332,33.0011,33.0171,14700.0
2012-01-13 14:45:00,41.14,41.18,41.13,41.18,9600.0,33.0171,33.0492,33.0091,33.0492,9600.0
2012-01-13 14:50:00,41.19,41.2,41.17,41.18,17100.0,33.0573,33.0653,33.0412,33.0492,17100.0
2012-01-13 14:55:00,41.18,41.21,41.18,41.19,12100.0,33.0492,33.0733,33.0492,33.0573,12100.0
2012-01-13 15:00:00,41.19,41.19,41.13,41.16,27800.0,33.0573,33.0573,33.0091,33.0332,27800.0
2012-01-13 15:05:00,41.17,41.19,41.14,41.19,13900.0,33.0412,33.0573,33.0171,33.0573,13900.0
2012-01-13 15:10:00,41.18,41.19,41.17,41.19,8600.0,33.0492,33.0573,33.0412,33.0573,8600.0
2012-01-13 15:15:00,41.18,41.2,41.18,41.18,19100.0,33.0492,33.0653,33.0492,33.0492,19100.0
2012-01-13 15:20:00,41.18,41.18,41.16,41.17,18600.0,33.0492,33.0492,33.0332,33.0412,18600.0
2012-01-13 15:25:00,41.18,41.21,41.17,41.21,17600.0,33.0492,33.0733,33.0412,33.0733,17600.0
2012-01-13 15:30:00,41.2,41.24,41.2,41.24,23100.0,33.0653,33.0974,33.0653,33.0974,23100.0
2012-01-13 15:35:00,41.23,41.3,41.23,41.25,48400.0,33.0894,33.1456,33.0894,33.1054,48400.0
2012-01-13 15:40:00,41.26,41.31,41.26,41.3,29700.0,33.1135,33.1536,33.1135,33.1456,29700.0
2012-01-13 15:45:00,41.3,41.35,41.3,41.34,70900.0,33.1456,33.1857,33.1456,33.1777,70900.0
2012-01-13 15:50:00,41.33,41.36,41.29,41.29,96500.0,33.1696,33.1937,33.1375,33.1375,96500.0
2012-01-13 15:55:00,41.29,41.31,41.26,41.31,249000.0,33.1375,33.1536,33.1135,33.1536,249000.0
2012-01-17 09:30:00,41.7,42.27,41.7,42.25,120700.0,33.4666,33.924,33.4666,33.908,120700.0
2012-01-17 09:35:00,42.27,42.27,42.0,42.13,26100.0,33.924,33.924,33.7073,33.8117,26100.0
2012-01-17 09:40:00,42.12,42.12,41.99,42.1,54600.0,33.8037,33.8037,33.6993,33.7876,54600.0
2012-01-17 09:45:00,42.1,42.26,42.1,42.26,27100.0,33.7876,33.916,33.7876,33.916,27100.0
2012-01-17 09:50:00,42.26,42.27,42.14,42.14,16600.0,33.916,33.924,33.8197,33.8197,16600.0
2012-01-17 09:55:00,42.13,42.13,42.06,42.07,10100.0,33.8117,33.8117,33.7555,33.7635,10100.0
2012-01-17 10:00:00,42.06,42.09,41.91,41.91,21200.0,33.7555,33.7796,33.6351,33.6351,21200.0
2012-01-17 10:05:00,41.91,41.94,41.84,41.94,33300.0,33.6351,33.6592,33.5789,33.6592,33300.0
2012-01-17 10:10:00,41.94,42.01,41.94,42.01,14500.0,33.6592,33.7154,33.6592,33.7154,14500.0
2012-01-17 10:15:00,42.03,42.05,42.0,42.0,7800.0,33.7314,33.7475,33.7073,33.7073,7800.0
2012-01-17 10:20:00,42.0,42.02,41.97,42.01,13100.0,33.7073,33.7234,33.6833,33.7154,13100.0
2012-01-17 10:25:00,42.01,42.03,42.01,42.03,7000.0,33.7154,33.7314,33.7154,33.7314,7000.0
2012-01-17 10:30:00,42.03,42.04,42.0,42.0,9700.0,33.7314,33.7394,33.7073,33.7073,9700.0
2012-01-17 10:35:00,41.99,41.99,41.93,41.99,13400.0,33.6993,33.6993,33.6512,33.6993,13400.0
2012-01-17 10:40:00,42.0,42.0,41.95,41.99,13200.0,33.7073,33.7073,33.6672,33.6993,13200.0
2012-01-17 10:45:00,41.99,42.02,41.98,42.0,12400.0,33.6993,33.7234,33.6913,33.7073,12400.0
2012-01-17 10:50:00,41.99,41.99,41.94,41.97,15300.0,33.6993,33.6993,33.6592,33.6833,15300.0
2012-01-17 10:55:00,41.97,41.98,41.96,41.98,6200.0,33.6833,33.6913,33.6752,33.6913,6200.0
2012-01-17 11:00:00,41.98,42.0,41.93,41.94,10700.0,33.6913,33.7073,33.6512,33.6592,10700.0
2012-01-17 11:05:00,41.95,41.95,41.9,41.9,12300.0,33.6672,33.6672,33.6271,33.6271,12300.0
2012-01-17 11:10:00,41.9,41.92,41.9,41.91,11100.0,33.6271,33.6431,33.6271,33.6351,11100.0
2012-01-17 11:15:00,41.91,41.95,41.88,41.88,17000.0,33.6351,33.6672,33.611,33.611,17000.0
2012-01-17 11:20:00,41.88,41.91,41.87,41.9,14900.0,33.611,33.6351,33.603,33.6271,14900.0
2012-01-17 11:25:00,41.91,41.92,41.89,41.9,6700.0,33.6351,33.6431,33.6191,33.6271,6700.0
2012-01-17 11:30:00,41.9,41.92,41.89,41.92,19900.0,33.6271,33.6431,33.6191,33.6431,19900.0
2012-01-17 11:35:00,41.93,41.93,41.86,41.89,9300.0,33.6512,33.6512,33.595,33.6191,9300.0
2012-01-17 11:40:00,41.88,41.88,41.83,41.83,6500.0,33.611,33.611,33.5709,33.5709,6500.0
2012-01-17 11:45:00,41.83,41.84,41.79,41.83,10200.0,33.5709,33.5789,33.5388,33.5709,10200.0
2012-01-17 11:50:00,41.82,41.85,41.81,41.85,28300.0,33.5629,33.587,33.5549,33.587,28300.0
2012-01-17 11:55:00,41.84,41.85,41.81,41.82,8100.0,33.5789,33.587,33.5549,33.5629,8100.0
2012-01-17 12:00:00,41.83,41.83,41.78,41.79,13600.0,33.5709,33.5709,33.5308,33.5388,13600.0
2012-01-17 12:05:00,41.79,41.87,41.79,41.87,14600.0,33.5388,33.603,33.5388,33.603,14600.0
2012-01-17 12:10:00,41.86,41.86,41.82,41.83,11700.0,33.595,33.595,33.5629,33.5709,11700.0
2012-01-17 12:15:00,41.82,41.84,41.8,41.81,18900.0,33.5629,33.5789,33.5468,33.5549,18900.0
2012-01-17 12:20:00,41.81,41.82,41.79,41.81,3000.0,33.5549,33.5629,33.5388,33.5549,3000.0
2012-01-17 12:25:00,41.81,41.82,41.78,41.79,10200.0,33.5549,33.5629,33.5308,33.5388,10200.0
2012-01-17 12:30:00,41.8,41.8,41.77,41.77,8600.0,33.5468,33.5468,33.5228,33.5228,8600.0
2012-01-17 12:35:00,41.77,41.77,41.73,41.73,7200.0,33.5228,33.5228,33.4907,33.4907,7200.0
2012-01-17 12:40:00,41.73,41.76,41.73,41.76,3500.0,33.4907,33.5147,33.4907,33.5147,3500.0
2012-01-17 12:45:00,41.76,41.77,41.75,41.75,3700.0,33.5147,33.5228,33.5067,33.5067,3700.0
2012-01-17 12:50:00,41.76,41.77,41.76,41.77,3500.0,33.5147,33.5228,33.5147,33.5228,3500.0
2012-01-17 12:55:00,41.76,41.76,41.75,41.76,1900.0,33.5147,33.5147,33.5067,33.5147,1900.0
2012-01-17 13:00:00,41.77,41.78,41.75,41.75,6600.0,33.5228,33.5308,33.5067,33.5067,6600.0
2012-01-17 13:05:00,41.75,41.76,41.75,41.76,3600.0,33.5067,33.5147,33.5067,33.5147,3600.0
2012-01-17 13:10:00,41.76,41.76,41.67,41.68,31300.0,33.5147,33.5147,33.4425,33.4505,31300.0
2012-01-17 13:15:00,41.68,41.7,41.66,41.67,15400.0,33.4505,33.4666,33.4345,33.4425,15400.0
2012-01-17 13:20:00,41.67,41.68,41.63,41.65,17500.0,33.4425,33.4505,33.4104,33.4265,17500.0
2012-01-17 13:25:00,41.66,41.68,41.66,41.67,10100.0,33.4345,33.4505,33.4345,33.4425,10100.0
2012-01-17 13:30:00,41.67,41.68,41.66,41.67,6300.0,33.4425,33.4505,33.4345,33.4425,6300.0
2012-01-17 13:35:00,41.67,41.68,41.66,41.66,7000.0,33.4425,33.4505,33.4345,33.4345,7000.0
2012-01-17 13:40:00,41.67,41.68,41.65,41.67,16900.0,33.4425,33.4505,33.4265,33.4425,16900.0
2012-01-17 13:45:00,41.67,41.71,41.67,41.7,15600.0,33.4425,33.4746,33.4425,33.4666,15600.0
2012-01-17 13:50:00,41.69,41.71,41.69,41.7,9000.0,33.4586,33.4746,33.4586,33.4666,9000.0
2012-01-17 13:55:00,41.7,41.72,41.69,41.7,7000.0,33.4666,33.4826,33.4586,33.4666,7000.0
2012-01-17 14:00:00,41.7,41.71,41.69,41.69,6500.0,33.4666,33.4746,33.4586,33.4586,6500.0
2012-01-17 14:05:00,41.7,41.72,41.69,41.7,9400.0,33.4666,33.4826,33.4586,33.4666,9400.0
2012-01-17 14:10:00,41.69,41.7,41.69,41.69,6900.0,33.4586,33.4666,33.4586,33.4586,6900.0
2012-01-17 14:15:00,41.69,41.7,41.67,41.69,20800.0,33.4586,33.4666,33.4425,33.4586,20800.0
2012-01-17 14:20:00,41.7,41.71,41.69,41.71,5100.0,33.4666,33.4746,33.4586,33.4746,5100.0
2012-01-17 14:25:00,41.71,41.72,41.7,41.7,7600.0,33.4746,33.4826,33.4666,33.4666,7600.0
2012-01-17 14:30:00,41.7,41.71,41.68,41.7,30000.0,33.4666,33.4746,33.4505,33.4666,30000.0
2012-01-17 14:35:00,41.7,41.71,41.7,41.7,9900.0,33.4666,33.4746,33.4666,33.4666,9900.0
2012-01-17 14:40:00,41.71,41.72,41.7,41.72,11400.0,33.4746,33.4826,33.4666,33.4826,11400.0
2012-01-17 14:45:00,41.71,41.72,41.67,41.67,23900.0,33.4746,33.4826,33.4425,33.4425,23900.0
2012-01-17 14:50:00,41.67,41.68,41.65,41.65,15100.0,33.4425,33.4505,33.4265,33.4265,15100.0
2012-01-17 14:55:00,41.65,41.69,41.64,41.65,26200.0,33.4265,33.4586,33.4184,33.4265,26200.0
2012-01-17 15:00:00,41.65,41.68,41.65,41.67,11700.0,33.4265,33.4505,33.4265,33.4425,11700.0
2012-01-17 15:05:00,41.68,41.68,41.64,41.65,32000.0,33.4505,33.4505,33.4184,33.4265,32000.0
2012-01-17 15:10:00,41.65,41.67,41.64,41.67,9900.0,33.4265,33.4425,33.4184,33.4425,9900.0
2012-01-17 15:15:00,41.66,41.68,41.65,41.66,20400.0,33.4345,33.4505,33.4265,33.4345,20400.0
2012-01-17 15:20:00,41.67,41.69,41.66,41.67,16400.0,33.4425,33.4586,33.4345,33.4425,16400.0
2012-01-17 15:25:00,41.67,41.68,41.63,41.64,60300.0,33.4425,33.4505,33.4104,33.4184,60300.0
2012-01-17 15:30:00,41.64,41.66,41.63,41.66,87900.0,33.4184,33.4345,33.4104,33.4345,87900.0
2012-01-17 15:35:00,41.66,41.66,41.65,41.66,13300.0,33.4345,33.4345,33.4265,33.4345,13300.0
2012-01-17 15:40:00,41.66,41.66,41.65,41.66,13400.0,33.4345,33.4345,33.4265,33.4345,13400.0
2012-01-17 15:45:00,41.66,41.73,41.66,41.71,53200.0,33.4345,33.4907,33.4345,33.4746,53200.0
2012-01-17 15:50:00,41.71,41.71,41.69,41.71,56100.0,33.4746,33.4746,33.4586,33.4746,56100.0
2012-01-17 15:55:00,41.7,41.74,41.69,41.73,105600.0,33.4666,33.4987,33.4586,33.4907,105600.0
2012-01-18 09:30:00,41.58,41.8,41.4,41.48,71600.0,33.3703,33.5468,33.2258,33.29,71600.0
2012-01-18 09:35:00,41.48,41.48,41.36,41.4,15900.0,33.29,33.29,33.1937,33.2258,15900.0
2012-01-18 09:40:00,41.39,41.5,41.38,41.42,51900.0,33.2178,33.3061,33.2098,33.2419,51900.0
2012-01-18 09:45:00,41.42,41.51,41.42,41.5,33000.0,33.2419,33.3141,33.2419,33.3061,33000.0
2012-01-18 09:50:00,41.5,41.63,41.49,41.59,19700.0,33.3061,33.4104,33.298,33.3783,19700.0
2012-01-18 09:55:00,41.59,41.59,41.5,41.51,9000.0,33.3783,33.3783,33.3061,33.3141,9000.0
2012-01-18 10:00:00,41.51,41.58,41.5,41.54,44600.0,33.3141,33.3703,33.3061,33.3382,44600.0
2012-01-18 10:05:00,41.54,41.58,41.52,41.58,15900.0,33.3382,33.3703,33.3221,33.3703,15900.0
2012-01-18 10:10:00,41.58,41.58,41.52,41.57,14500.0,33.3703,33.3703,33.3221,33.3622,14500.0
2012-01-18 10:15:00,41.57,41.57,41.51,41.54,15200.0,33.3622,33.3622,33.3141,33.3382,15200.0
2012-01-18 10:20:00,41.54,41.66,41.54,41.63,36900.0,33.3382,33.4345,33.3382,33.4104,36900.0
2012-01-18 10:25:00,41.64,41.69,41.61,41.61,24500.0,33.4184,33.4586,33.3943,33.3943,24500.0
2012-01-18 10:30:00,41.61,41.63,41.58,41.58,9200.0,33.3943,33.4104,33.3703,33.3703,9200.0
2012-01-18 10:35:00,41.57,41.57,41.49,41.51,22500.0,33.3622,33.3622,33.298,33.3141,22500.0
2012-01-18 10:40:00,41.51,41.52,41.5,41.51,7900.0,33.3141,33.3221,33.3061,33.3141,7900.0
2012-01-18 10:45:00,41.51,41.53,41.5,41.51,5300.0,33.3141,33.3301,33.3061,33.3141,5300.0
2012-01-18 10:50:00,41.5,41.55,41.5,41.55,7500.0,33.3061,33.3462,33.3061,33.3462,7500.0
2012-01-18 10:55:00,41.55,41.56,41.5,41.52,8000.0,33.3462,33.3542,33.3061,33.3221,8000.0
2012-01-18 11:00:00,41.52,41.54,41.5,41.5,8100.0,33.3221,33.3382,33.3061,33.3061,8100.0
2012-01-18 11:05:00,41.5,41.5,41.48,41.49,11500.0,33.3061,33.3061,33.29,33.298,11500.0
2012-01-18 11:10:00,41.49,41.53,41.49,41.52,7100.0,33.298,33.3301,33.298,33.3221,7100.0
2012-01-18 11:15:00,41.52,41.53,41.48,41.49,7400.0,33.3221,33.3301,33.29,33.298,7400.0
2012-01-18 11:20:00,41.48,41.54,41.48,41.53,5500.0,33.29,33.3382,33.29,33.3301,5500.0
2012-01-18 11:25:00,41.52,41.54,41.5,41.5,7100.0,33.3221,33.3382,33.3061,33.3061,7100.0
2012-01-18 11:30:00,41.49,41.53,41.49,41.51,25600.0,33.298,33.3301,33.298,33.3141,25600.0
2012-01-18 11:35:00,41.51,41.54,41.47,41.54,10700.0,33.3141,33.3382,33.282,33.3382,10700.0
2012-01-18 11:40:00,41.53,41.53,41.5,41.5,7300.0,33.3301,33.3301,33.3061,33.3061,7300.0
2012-01-18 11:45:00,41.5,41.51,41.49,41.49,7000.0,33.3061,33.3141,33.298,33.298,7000.0
2012-01-18 11:50:00,41.48,41.49,41.46,41.49,8200.0,33.29,33.298,33.274,33.298,8200.0
2012-01-18 11:55:00,41.49,41.5,41.48,41.49,6100.0,33.298,33.3061,33.29,33.298,6100.0
2012-01-18 12:00:00,41.49,41.5,41.46,41.47,16300.0,33.298,33.3061,33.274,33.282,16300.0
2012-01-18 12:05:00,41.47,41.49,41.47,41.47,12100.0,33.282,33.298,33.282,33.282,12100.0
2012-01-18 12:10:00,41.47,41.49,41.46,41.49,6500.0,33.282,33.298,33.274,33.298,6500.0
2012-01-18 12:15:00,41.49,41.49,41.46,41.47,12200.0,33.298,33.298,33.274,33.282,12200.0
2012-01-18 12:20:00,41.46,41.5,41.46,41.49,9300.0,33.274,33.3061,33.274,33.298,9300.0
2012-01-18 12:25:00,41.49,41.49,41.47,41.47,8400.0,33.298,33.298,33.282,33.282,8400.0
2012-01-18 12:30:00,41.47,41.5,41.46,41.47,20200.0,33.282,33.3061,33.274,33.282,20200.0
2012-01-18 12:35:00,41.47,41.49,41.46,41.47,11500.0,33.282,33.298,33.274,33.282,11500.0
2012-01-18 12:40:00,41.46,41.46,41.45,41.45,7400.0,33.274,33.274,33.2659,33.2659,7400.0
2012-01-18 12:45:00,41.45,41.47,41.44,41.46,11700.0,33.2659,33.282,33.2579,33.274,11700.0
2012-01-18 12:50:00,41.46,41.49,41.46,41.47,8100.0,33.274,33.298,33.274,33.282,8100.0
2012-01-18 12:55:00,41.47,41.49,41.46,41.48,8500.0,33.282,33.298,33.274,33.29,8500.0
2012-01-18 13:00:00,41.49,41.5,41.44,41.44,9100.0,33.298,33.3061,33.2579,33.2579,9100.0
2012-01-18 13:05:00,41.45,41.47,41.44,41.45,4200.0,33.2659,33.282,33.2579,33.2659,4200.0
2012-01-18 13:10:00,41.45,41.48,41.45,41.46,4600.0,33.2659,33.29,33.2659,33.274,4600.0
2012-01-18 13:15:00,41.47,41.47,41.43,41.44,108900.0,33.282,33.282,33.2499,33.2579,108900.0
2012-01-18 13:20:00,41.43,41.46,41.42,41.43,11900.0,33.2499,33.274,33.2419,33.2499,11900.0
2012-01-18 13:25:00,41.44,41.44,41.4,41.41,16000.0,33.2579,33.2579,33.2258,33.2338,16000.0
2012-01-18 13:30:00,41.41,41.42,41.36,41.38,76400.0,33.2338,33.2419,33.1937,33.2098,76400.0
2012-01-18 13:35:00,41.38,41.4,41.36,41.37,12500.0,33.2098,33.2258,33.1937,33.2017,12500.0
2012-01-18 13:40:00,41.37,41.39,41.36,41.36,26100.0,33.2017,33.2178,33.1937,33.1937,26100.0
2012-01-18 13:45:00,41.35,41.38,41.34,41.36,5400.0,33.1857,33.2098,33.1777,33.1937,5400.0
2012-01-18 13:50:00,41.36,41.36,41.33,41.33,6800.0,33.1937,33.1937,33.1696,33.1696,6800.0
2012-01-18 13:55:00,41.33,41.34,41.32,41.33,5100.0,33.1696,33.1777,33.1616,33.1696,5100.0
2012-01-18 14:00:00,41.33,41.35,41.32,41.35,7700.0,33.1696,33.1857,33.1616,33.1857,7700.0
2012-01-18 14:05:00,41.35,41.36,41.33,41.36,17600.0,33.1857,33.1937,33.1696,33.1937,17600.0
2012-01-18 14:10:00,41.37,41.37,41.34,41.34,13300.0,33.2017,33.2017,33.1777,33.1777,13300.0
2012-01-18 14:15:00,41.36,41.39,41.34,41.39,37200.0,33.1937,33.2178,33.1777,33.2178,37200.0
2012-01-18 14:20:00,41.39,41.39,41.35,41.36,13700.0,33.2178,33.2178,33.1857,33.1937,13700.0
2012-01-18 14:25:00,41.36,41.37,41.34,41.37,14400.0,33.1937,33.2017,33.1777,33.2017,14400.0
2012-01-18 14:30:00,41.37,41.4,41.34,41.35,29800.0,33.2017,33.2258,33.1777,33.1857,29800.0
2012-01-18 14:35:00,41.35,41.39,41.34,41.38,74700.0,33.1857,33.2178,33.1777,33.2098,74700.0
2012-01-18 14:40:00,41.37,41.41,41.36,41.41,25800.0,33.2017,33.2338,33.1937,33.2338,25800.0
2012-01-18 14:45:00,41.41,41.41,41.38,41.39,21700.0,33.2338,33.2338,33.2098,33.2178,21700.0
2012-01-18 14:50:00,41.38,41.4,41.35,41.35,32500.0,33.2098,33.2258,33.1857,33.1857,32500.0
2012-01-18 14:55:00,41.35,41.37,41.33,41.36,34300.0,33.1857,33.2017,33.1696,33.1937,34300.0
2012-01-18 15:00:00,41.36,41.37,41.33,41.35,65900.0,33.1937,33.2017,33.1696,33.1857,65900.0
2012-01-18 15:05:00,41.35,41.36,41.32,41.35,28600.0,33.1857,33.1937,33.1616,33.1857,28600.0
2012-01-18 15:10:00,41.35,41.4,41.34,41.37,15200.0,33.1857,33.2258,33.1777,33.2017,15200.0
2012-01-18 15:15:00,41.38,41.42,41.37,41.38,28800.0,33.2098,33.2419,33.2017,33.2098,28800.0
2012-01-18 15:20:00,41.37,41.41,41.37,41.4,58900.0,33.2017,33.2338,33.2017,33.2258,58900.0
2012-01-18 15:25:00,41.4,41.43,41.39,41.4,40600.0,33.2258,33.2499,33.2178,33.2258,40600.0
2012-01-18 15:30:00,41.39,41.43,41.38,41.41,30400.0,33.2178,33.2499,33.2098,33.2338,30400.0
2012-01-18 15:35:00,41.42,41.43,41.39,41.4,94800.0,33.2419,33.2499,33.2178,33.2258,94800.0
2012-01-18 15:40:00,41.4,41.41,41.39,41.4,85600.0,33.2258,33.2338,33.2178,33.2258,85600.0
2012-01-18 15:45:00,41.41,41.43,41.36,41.38,55500.0,33.2338,33.2499,33.1937,33.2098,55500.0
2012-01-18 15:50:00,41.38,41.42,41.38,41.39,50300.0,33.2098,33.2419,33.2098,33.2178,50300.0
2012-01-18 15:55:00,41.39,41.42,41.39,41.41,109900.0,33.2178,33.2419,33.2178,33.2338,109900.0
2012-01-19 09:30:00,41.44,41.45,41.15,41.16,40500.0,33.2579,33.2659,33.0252,33.0332,40500.0
2012-01-19 09:35:00,41.16,41.25,41.16,41.22,12800.0,33.0332,33.1054,33.0332,33.0814,12800.0
2012-01-19 09:40:00,41.23,41.26,41.21,41.22,14500.0,33.0894,33.1135,33.0733,33.0814,14500.0
2012-01-19 09:45:00,41.21,41.21,41.12,41.13,29400.0,33.0733,33.0733,33.0011,33.0091,29400.0
2012-01-19 09:50:00,41.13,41.13,41.04,41.04,24000.0,33.0091,33.0091,32.9369,32.9369,24000.0
2012-01-19 09:55:00,41.03,41.07,41.03,41.07,42300.0,32.9289,32.961,32.9289,32.961,42300.0
2012-01-19 10:00:00,41.07,41.07,40.95,40.99,25400.0,32.961,32.961,32.8647,32.8968,25400.0
2012-01-19 10:05:00,41.0,41.01,40.95,40.98,21000.0,32.9048,32.9128,32.8647,32.8887,21000.0
2012-01-19 10:10:00,40.99,41.02,40.98,41.02,24400.0,32.8968,32.9208,32.8887,32.9208,24400.0
2012-01-19 10:15:00,41.02,41.02,40.98,40.99,19500.0,32.9208,32.9208,32.8887,32.8968,19500.0
2012-01-19 10:20:00,41.0,41.02,40.98,40.98,27200.0,32.9048,32.9208,32.8887,32.8887,27200.0
2012-01-19 10:25:00,40.98,41.01,40.97,41.01,26900.0,32.8887,32.9128,32.8807,32.9128,26900.0
2012-01-19 10:30:00,41.0,41.05,41.0,41.05,81300.0,32.9048,32.9449,32.9048,32.9449,81300.0
2012-01-19 10:35:00,41.04,41.05,41.01,41.01,17600.0,32.9369,32.9449,32.9128,32.9128,17600.0
2012-01-19 10:40:00,41.01,41.04,41.0,41.0,25900.0,32.9128,32.9369,32.9048,32.9048,25900.0
2012-01-19 10:45:00,41.01,41.01,40.97,41.0,21600.0,32.9128,32.9128,32.8807,32.9048,21600.0
2012-01-19 10:50:00,41.0,41.01,40.97,41.01,22400.0,32.9048,32.9128,32.8807,32.9128,22400.0
2012-01-19 10:55:00,41.01,41.04,40.99,41.03,15600.0,32.9128,32.9369,32.8968,32.9289,15600.0
2012-01-19 11:00:00,41.03,41.05,41.01,41.01,15800.0,32.9289,32.9449,32.9128,32.9128,15800.0
2012-01-19 11:05:00,41.01,41.03,41.0,41.01,6000.0,32.9128,32.9289,32.9048,32.9128,6000.0
2012-01-19 11:10:00,41.01,41.03,40.96,40.98,197500.0,32.9128,32.9289,32.8727,32.8887,197500.0
2012-01-19 11:15:00,40.98,41.03,40.97,41.02,19900.0,32.8887,32.9289,32.8807,32.9208,19900.0
2012-01-19 11:20:00,41.02,41.07,41.01,41.06,14100.0,32.9208,32.961,32.9128,32.9529,14100.0
2012-01-19 11:25:00,41.06,41.07,41.06,41.07,8700.0,32.9529,32.961,32.9529,32.961,8700.0
2012-01-19 11:30:00,41.07,41.07,41.01,41.02,13600.0,32.961,32.961,32.9128,32.9208,13600.0
2012-01-19 11:35:00,41.02,41.06,41.01,41.05,21100.0,32.9208,32.9529,32.9128,32.9449,21100.0
2012-01-19 11:40:00,41.07,41.11,41.04,41.07,19400.0,32.961,32.9931,32.9369,32.961,19400.0
2012-01-19 11:45:00,41.06,41.1,41.06,41.09,6800.0,32.9529,32.985,32.9529,32.977,6800.0
2012-01-19 11:50:00,41.09,41.1,41.05,41.07,11900.0,32.977,32.985,32.9449,32.961,11900.0
2012-01-19 11:55:00,41.06,41.11,41.05,41.1,45600.0,32.9529,32.9931,32.9449,32.985,45600.0
2012-01-19 12:00:00,41.1,41.13,41.09,41.13,10100.0,32.985,33.0091,32.977,33.0091,10100.0
2012-01-19 12:05:00,41.13,41.14,41.13,41.14,13300.0,33.0091,33.0171,33.0091,33.0171,13300.0
2012-01-19 12:10:00,41.14,41.16,41.13,41.16,18200.0,33.0171,33.0332,33.0091,33.0332,18200.0
2012-01-19 12:15:00,41.16,41.16,41.09,41.11,13500.0,33.0332,33.0332,32.977,32.9931,13500.0
2012-01-19 12:20:00,41.11,41.15,41.11,41.12,12500.0,32.9931,33.0252,32.9931,33.0011,12500.0
2012-01-19 12:25:00,41.12,41.15,41.12,41.14,10000.0,33.0011,33.0252,33.0011,33.0171,10000.0
2012-01-19 12:30:00,41.15,41.18,41.11,41.12,34700.0,33.0252,33.0492,32.9931,33.0011,34700.0
2012-01-19 12:35:00,41.12,41.17,41.12,41.16,20400.0,33.0011,33.0412,33.0011,33.0332,20400.0
2012-01-19 12:40:00,41.16,41.2,41.16,41.19,15500.0,33.0332,33.0653,33.0332,33.0573,15500.0
2012-01-19 12:45:00,41.19,41.24,41.19,41.22,40100.0,33.0573,33.0974,33.0573,33.0814,40100.0
2012-01-19 12:50:00,41.22,41.24,41.19,41.24,32200.0,33.0814,33.0974,33.0573,33.0974,32200.0
2012-01-19 12:55:00,41.24,41.24,41.2,41.2,42000.0,33.0974,33.0974,33.0653,33.0653,42000.0
2012-01-19 13:00:00,41.2,41.24,41.19,41.24,13300.0,33.0653,33.0974,33.0573,33.0974,13300.0
2012-01-19 13:05:00,41.24,41.24,41.23,41.23,11100.0,33.0974,33.0974,33.0894,33.0894,11100.0
2012-01-19 13:10:00,41.23,41.24,41.21,41.21,8400.0,33.0894,33.0974,33.0733,33.0733,8400.0
2012-01-19 13:15:00,41.21,41.22,41.2,41.22,10100.0,33.0733,33.0814,33.0653,33.0814,10100.0
2012-01-19 13:20:00,41.22,41.22,41.19,41.19,5300.0,33.0814,33.0814,33.0573,33.0573,5300.0
2012-01-19 13:25:00,41.19,41.23,41.18,41.2,23400.0,33.0573,33.0894,33.0492,33.0653,23400.0
2012-01-19 13:30:00,41.21,41.21,41.15,41.16,30000.0,33.0733,33.0733,33.0252,33.0332,30000.0
2012-01-19 13:35:00,41.16,41.19,41.16,41.17,21100.0,33.0332,33.0573,33.0332,33.0412,21100.0
2012-01-19 13:40:00,41.18,41.19,41.14,41.15,27800.0,33.0492,33.0573,33.0171,33.0252,27800.0
2012-01-19 13:45:00,41.15,41.17,41.13,41.13,34600.0,33.0252,33.0412,33.0091,33.0091,34600.0
2012-01-19 13:50:00,41.14,41.15,41.14,41.15,6200.0,33.0171,33.0252,33.0171,33.0252,6200.0
2012-01-19 13:55:00,41.15,41.15,41.14,41.15,6500.0,33.0252,33.0252,33.0171,33.0252,6500.0
2012-01-19 14:00:00,41.15,41.16,41.14,41.15,28000.0,33.0252,33.0332,33.0171,33.0252,28000.0
2012-01-19 14:05:00,41.15,41.15,41.14,41.15,10000.0,33.0252,33.0252,33.0171,33.0252,10000.0
2012-01-19 14:10:00,41.15,41.15,41.14,41.14,25500.0,33.0252,33.0252,33.0171,33.0171,25500.0
2012-01-19 14:15:00,41.14,41.14,41.12,41.12,8900.0,33.0171,33.0171,33.0011,33.0011,8900.0
2012-01-19 14:20:00,41.13,41.13,41.1,41.13,16700.0,33.0091,33.0091,32.985,33.0091,16700.0
2012-01-19 14:25:00,41.13,41.13,41.12,41.13,7200.0,33.0091,33.0091,33.0011,33.0091,7200.0
2012-01-19 14:30:00,41.13,41.14,41.11,41.11,22900.0,33.0091,33.0171,32.9931,32.9931,22900.0
2012-01-19 14:35:00,41.11,41.11,41.1,41.11,8700.0,32.9931,32.9931,32.985,32.9931,8700.0
2012-01-19 14:40:00,41.11,41.11,41.06,41.09,45200.0,32.9931,32.9931,32.9529,32.977,45200.0
2012-01-19 14:45:00,41.09,41.13,41.09,41.12,31000.0,32.977,33.0091,32.977,33.0011,31000.0
2012-01-19 14:50:00,41.11,41.13,41.08,41.09,39500.0,32.9931,33.0091,32.969,32.977,39500.0
2012-01-19 14:55:00,41.09,41.09,41.08,41.09,14300.0,32.977,32.977,32.969,32.977,14300.0
2012-01-19 15:00:00,41.08,41.09,41.08,41.09,25900.0,32.969,32.977,32.969,32.977,25900.0
2012-01-19 15:05:00,41.09,41.12,41.08,41.11,55700.0,32.977,33.0011,32.969,32.9931,55700.0
2012-01-19 15:10:00,41.1,41.11,41.07,41.08,18100.0,32.985,32.9931,32.961,32.969,18100.0
2012-01-19 15:15:00,41.08,41.11,41.08,41.11,24000.0,32.969,32.9931,32.969,32.9931,24000.0
2012-01-19 15:20:00,41.11,41.17,41.1,41.13,55600.0,32.9931,33.0412,32.985,33.0091,55600.0
2012-01-19 15:25:00,41.12,41.15,41.11,41.12,27200.0,33.0011,33.0252,32.9931,33.0011,27200.0
2012-01-19 15:30:00,41.13,41.15,41.12,41.14,26400.0,33.0091,33.0252,33.0011,33.0171,26400.0
2012-01-19 15:35:00,41.14,41.15,41.1,41.1,24400.0,33.0171,33.0252,32.985,32.985,24400.0
2012-01-19 15:40:00,41.1,41.13,41.09,41.12,179300.0,32.985,33.0091,32.977,33.0011,179300.0
2012-01-19 15:45:00,41.12,41.15,41.1,41.14,50500.0,33.0011,33.0252,32.985,33.0171,50500.0
2012-01-19 15:50:00,41.13,41.16,41.11,41.14,80000.0,33.0091,33.0332,32.9931,33.0171,80000.0
2012-01-19 15:55:00,41.13,41.2,41.13,41.2,148700.0,33.0091,33.0653,33.0091,33.0653,148700.0
2012-01-20 09:30:00,40.68,40.76,40.12,40.28,785200.0,32.648,32.7122,32.1985,32.3269,785200.0
2012-01-20 09:35:00,40.28,40.35,40.19,40.23,189600.0,32.3269,32.3831,32.2547,32.2868,189600.0
2012-01-20 09:40:00,40.21,40.22,40.06,40.08,118300.0,32.2708,32.2788,32.1504,32.1664,118300.0
2012-01-20 09:45:00,40.08,40.17,40.01,40.05,105400.0,32.1664,32.2387,32.1103,32.1424,105400.0
2012-01-20 09:50:00,40.06,40.07,39.98,40.04,61000.0,32.1504,32.1584,32.0862,32.1343,61000.0
2012-01-20 09:55:00,40.06,40.11,40.02,40.02,65900.0,32.1504,32.1905,32.1183,32.1183,65900.0
2012-01-20 10:00:00,40.02,40.05,39.96,40.04,99200.0,32.1183,32.1424,32.0701,32.1343,99200.0
2012-01-20 10:05:00,40.04,40.13,40.04,40.13,128900.0,32.1343,32.2066,32.1343,32.2066,128900.0
2012-01-20 10:10:00,40.13,40.21,40.04,40.05,113400.0,32.2066,32.2708,32.1343,32.1424,113400.0
2012-01-20 10:15:00,40.05,40.06,39.97,40.01,58500.0,32.1424,32.1504,32.0782,32.1103,58500.0
2012-01-20 10:20:00,40.01,40.01,39.98,39.98,43000.0,32.1103,32.1103,32.0862,32.0862,43000.0
2012-01-20 10:25:00,39.98,39.99,39.98,39.98,30000.0,32.0862,32.0942,32.0862,32.0862,30000.0
2012-01-20 10:30:00,39.99,40.03,39.98,40.02,78400.0,32.0942,32.1263,32.0862,32.1183,78400.0
2012-01-20 10:35:00,40.03,40.1,40.03,40.09,72200.0,32.1263,32.1825,32.1263,32.1745,72200.0
2012-01-20 10:40:00,40.09,40.14,40.07,40.14,72500.0,32.1745,32.2146,32.1584,32.2146,72500.0
2012-01-20 10:45:00,40.14,40.14,40.11,40.12,27300.0,32.2146,32.2146,32.1905,32.1985,27300.0
2012-01-20 10:50:00,40.13,40.21,40.13,40.18,179800.0,32.2066,32.2708,32.2066,32.2467,179800.0
2012-01-20 10:55:00,40.17,40.2,40.15,40.2,24800.0,32.2387,32.2627,32.2226,32.2627,24800.0
2012-01-20 11:00:00,40.2,40.22,40.17,40.17,40000.0,32.2627,32.2788,32.2387,32.2387,40000.0
2012-01-20 11:05:00,40.18,40.22,40.17,40.22,65200.0,32.2467,32.2788,32.2387,32.2788,65200.0
2012-01-20 11:10:00,40.22,40.23,40.18,40.2,38900.0,32.2788,32.2868,32.2467,32.2627,38900.0
2012-01-20 11:15:00,40.21,40.21,40.13,40.14,50000.0,32.2708,32.2708,32.2066,32.2146,50000.0
2012-01-20 11:20:00,40.14,40.15,40.13,40.14,36900.0,32.2146,32.2226,32.2066,32.2146,36900.0
2012-01-20 11:25:00,40.15,40.15,40.06,40.07,76900.0,32.2226,32.2226,32.1504,32.1584,76900.0
2012-01-20 11:30:00,40.07,40.07,39.98,40.0,83100.0,32.1584,32.1584,32.0862,32.1022,83100.0
2012-01-20 11:35:00,40.0,40.01,39.99,40.01,67800.0,32.1022,32.1103,32.0942,32.1103,67800.0
2012-01-20 11:40:00,40.01,40.01,39.97,39.97,44200.0,32.1103,32.1103,32.0782,32.0782,44200.0
2012-01-20 11:45:00,39.97,40.0,39.96,40.0,27300.0,32.0782,32.1022,32.0701,32.1022,27300.0
2012-01-20 11:50:00,40.0,40.01,39.98,40.01,70600.0,32.1022,32.1103,32.0862,32.1103,70600.0
2012-01-20 11:55:00,40.01,40.08,40.01,40.08,37900.0,32.1103,32.1664,32.1103,32.1664,37900.0
2012-01-20 12:00:00,40.07,40.11,40.07,40.1,128400.0,32.1584,32.1905,32.1584,32.1825,128400.0
2012-01-20 12:05:00,40.1,40.13,40.09,40.13,47100.0,32.1825,32.2066,32.1745,32.2066,47100.0
2012-01-20 12:10:00,40.13,40.15,40.12,40.14,15400.0,32.2066,32.2226,32.1985,32.2146,15400.0
2012-01-20 12:15:00,40.15,40.19,40.14,40.19,33900.0,32.2226,32.2547,32.2146,32.2547,33900.0
2012-01-20 12:20:00,40.19,40.23,40.19,40.23,36100.0,32.2547,32.2868,32.2547,32.2868,36100.0
2012-01-20 12:25:00,40.23,40.25,40.22,40.25,65200.0,32.2868,32.3029,32.2788,32.3029,65200.0
2012-01-20 12:30:00,40.25,40.31,40.25,40.31,65700.0,32.3029,32.351,32.3029,32.351,65700.0
2012-01-20 12:35:00,40.31,40.35,40.3,40.34,83300.0,32.351,32.3831,32.343,32.3751,83300.0
2012-01-20 12:40:00,40.35,40.37,40.31,40.35,70600.0,32.3831,32.3992,32.351,32.3831,70600.0
2012-01-20 12:45:00,40.35,40.4,40.35,40.4,14700.0,32.3831,32.4233,32.3831,32.4233,14700.0
2012-01-20 12:50:00,40.4,40.45,40.4,40.44,28300.0,32.4233,32.4634,32.4233,32.4554,28300.0
2012-01-20 12:55:00,40.44,40.44,40.41,40.42,23200.0,32.4554,32.4554,32.4313,32.4393,23200.0
2012-01-20 13:00:00,40.42,40.46,40.42,40.43,29500.0,32.4393,32.4714,32.4393,32.4473,29500.0
2012-01-20 13:05:00,40.42,40.44,40.41,40.42,24500.0,32.4393,32.4554,32.4313,32.4393,24500.0
2012-01-20 13:10:00,40.42,40.42,40.41,40.42,7400.0,32.4393,32.4393,32.4313,32.4393,7400.0
2012-01-20 13:15:00,40.41,40.42,40.38,40.4,36100.0,32.4313,32.4393,32.4072,32.4233,36100.0
2012-01-20 13:20:00,40.39,40.44,40.39,40.44,31300.0,32.4152,32.4554,32.4152,32.4554,31300.0
2012-01-20 13:25:00,40.44,40.45,40.43,40.44,47300.0,32.4554,32.4634,32.4473,32.4554,47300.0
2012-01-20 13:30:00,40.44,40.5,40.43,40.49,32600.0,32.4554,32.5035,32.4473,32.4955,32600.0
2012-01-20 13:35:00,40.49,40.53,40.49,40.53,20400.0,32.4955,32.5276,32.4955,32.5276,20400.0
2012-01-20 13:40:00,40.53,40.54,40.53,40.53,5900.0,32.5276,32.5356,32.5276,32.5276,5900.0
2012-01-20 13:45:00,40.54,40.57,40.51,40.54,40500.0,32.5356,32.5597,32.5115,32.5356,40500.0
2012-01-20 13:50:00,40.54,40.58,40.53,40.58,24200.0,32.5356,32.5677,32.5276,32.5677,24200.0
2012-01-20 13:55:00,40.58,40.62,40.57,40.61,46700.0,32.5677,32.5998,32.5597,32.5918,46700.0
2012-01-20 14:00:00,40.62,40.62,40.58,40.61,22400.0,32.5998,32.5998,32.5677,32.5918,22400.0
2012-01-20 14:05:00,40.61,40.61,40.57,40.57,54100.0,32.5918,32.5918,32.5597,32.5597,54100.0
2012-01-20 14:10:00,40.58,40.58,40.54,40.55,17100.0,32.5677,32.5677,32.5356,32.5436,17100.0
2012-01-20 14:15:00,40.55,40.55,40.5,40.5,20100.0,32.5436,32.5436,32.5035,32.5035,20100.0
2012-01-20 14:20:00,40.5,40.5,40.47,40.5,513900.0,32.5035,32.5035,32.4794,32.5035,513900.0
2012-01-20 14:25:00,40.5,40.51,40.45,40.46,45600.0,32.5035,32.5115,32.4634,32.4714,45600.0
2012-01-20 14:30:00,40.46,40.5,40.45,40.49,19900.0,32.4714,32.5035,32.4634,32.4955,19900.0
2012-01-20 14:35:00,40.49,40.49,40.45,40.46,20000.0,32.4955,32.4955,32.4634,32.4714,20000.0
2012-01-20 14:40:00,40.45,40.46,40.45,40.46,11700.0,32.4634,32.4714,32.4634,32.4714,11700.0
2012-01-20 14:45:00,40.46,40.49,40.44,40.49,38500.0,32.4714,32.4955,32.4554,32.4955,38500.0
2012-01-20 14:50:00,40.49,40.51,40.48,40.49,27200.0,32.4955,32.5115,32.4875,32.4955,27200.0
2012-01-20 14:55:00,40.48,40.49,40.47,40.48,16100.0,32.4875,32.4955,32.4794,32.4875,16100.0
2012-01-20 15:00:00,40.49,40.53,40.48,40.53,36500.0,32.4955,32.5276,32.4875,32.5276,36500.0
2012-01-20 15:05:00,40.54,40.55,40.54,40.55,15600.0,32.5356,32.5436,32.5356,32.5436,15600.0
2012-01-20 15:10:00,40.55,40.55,40.52,40.53,39400.0,32.5436,32.5436,32.5196,32.5276,39400.0
2012-01-20 15:15:00,40.53,40.54,40.49,40.51,38200.0,32.5276,32.5356,32.4955,32.5115,38200.0
2012-01-20 15:20:00,40.51,40.51,40.49,40.5,22100.0,32.5115,32.5115,32.4955,32.5035,22100.0
2012-01-20 15:25:00,40.5,40.51,40.46,40.47,53700.0,32.5035,32.5115,32.4714,32.4794,53700.0
2012-01-20 15:30:00,40.47,40.48,40.41,40.41,55400.0,32.4794,32.4875,32.4313,32.4313,55400.0
2012-01-20 15:35:00,40.41,40.42,40.37,40.38,101600.0,32.4313,32.4393,32.3992,32.4072,101600.0
2012-01-20 15:40:00,40.38,40.39,40.35,40.36,73000.0,32.4072,32.4152,32.3831,32.3912,73000.0
2012-01-20 15:45:00,40.36,40.41,40.36,40.41,86700.0,32.3912,32.4313,32.3912,32.4313,86700.0
2012-01-20 15:50:00,40.4,40.42,40.31,40.31,230700.0,32.4233,32.4393,32.351,32.351,230700.0
2012-01-20 15:55:00,40.32,40.39,40.31,40.37,432700.0,32.3591,32.4152,32.351,32.3992,432700.0
2012-01-23 09:30:00,40.51,40.66,40.51,40.66,50000.0,32.5115,32.6319,32.5115,32.6319,50000.0
2012-01-23 09:35:00,40.65,40.74,40.65,40.74,29900.0,32.6239,32.6961,32.6239,32.6961,29900.0
2012-01-23 09:40:00,40.74,40.86,40.72,40.85,20600.0,32.6961,32.7924,32.6801,32.7844,20600.0
2012-01-23 09:45:00,40.86,40.89,40.83,40.89,47400.0,32.7924,32.8165,32.7684,32.8165,47400.0
2012-01-23 09:50:00,40.89,40.89,40.68,40.68,32200.0,32.8165,32.8165,32.648,32.648,32200.0
2012-01-23 09:55:00,40.68,40.78,40.66,40.78,34000.0,32.648,32.7282,32.6319,32.7282,34000.0
2012-01-23 10:00:00,40.78,40.86,40.76,40.85,24400.0,32.7282,32.7924,32.7122,32.7844,24400.0
2012-01-23 10:05:00,40.85,40.89,40.85,40.89,33400.0,32.7844,32.8165,32.7844,32.8165,33400.0
2012-01-23 10:10:00,40.89,40.89,40.77,40.77,30600.0,32.8165,32.8165,32.7202,32.7202,30600.0
2012-01-23 10:15:00,40.78,40.78,40.72,40.72,42300.0,32.7282,32.7282,32.6801,32.6801,42300.0
2012-01-23 10:20:00,40.73,40.78,40.72,40.77,44700.0,32.6881,32.7282,32.6801,32.7202,44700.0
2012-01-23 10:25:00,40.77,40.77,40.65,40.72,32100.0,32.7202,32.7202,32.6239,32.6801,32100.0
2012-01-23 10:30:00,40.72,40.74,40.67,40.69,28600.0,32.6801,32.6961,32.6399,32.656,28600.0
2012-01-23 10:35:00,40.68,40.7,40.67,40.68,11200.0,32.648,32.664,32.6399,32.648,11200.0
2012-01-23 10:40:00,40.68,40.69,40.56,40.56,38600.0,32.648,32.656,32.5517,32.5517,38600.0
2012-01-23 10:45:00,40.56,40.61,40.55,40.59,31300.0,32.5517,32.5918,32.5436,32.5757,31300.0
2012-01-23 10:50:00,40.58,40.58,40.55,40.56,23300.0,32.5677,32.5677,32.5436,32.5517,23300.0
2012-01-23 10:55:00,40.56,40.56,40.51,40.54,21400.0,32.5517,32.5517,32.5115,32.5356,21400.0
2012-01-23 11:00:00,40.54,40.59,40.53,40.55,44600.0,32.5356,32.5757,32.5276,32.5436,44600.0
2012-01-23 11:05:00,40.55,40.64,40.55,40.64,30600.0,32.5436,32.6159,32.5436,32.6159,30600.0
2012-01-23 11:10:00,40.64,40.64,40.61,40.61,15800.0,32.6159,32.6159,32.5918,32.5918,15800.0
2012-01-23 11:15:00,40.61,40.64,40.6,40.61,22300.0,32.5918,32.6159,32.5838,32.5918,22300.0
2012-01-23 11:20:00,40.6,40.64,40.6,40.63,10100.0,32.5838,32.6159,32.5838,32.6078,10100.0
2012-01-23 11:25:00,40.63,40.68,40.63,40.67,14000.0,32.6078,32.648,32.6078,32.6399,14000.0
2012-01-23 11:30:00,40.66,40.66,40.62,40.64,9600.0,32.6319,32.6319,32.5998,32.6159,9600.0
2012-01-23 11:35:00,40.64,40.64,40.59,40.62,19800.0,32.6159,32.6159,32.5757,32.5998,19800.0
2012-01-23 11:40:00,40.62,40.65,40.58,40.59,20000.0,32.5998,32.6239,32.5677,32.5757,20000.0
2012-01-23 11:45:00,40.58,40.6,40.56,40.59,22600.0,32.5677,32.5838,32.5517,32.5757,22600.0
2012-01-23 11:50:00,40.6,40.6,40.54,40.57,44400.0,32.5838,32.5838,32.5356,32.5597,44400.0
2012-01-23 11:55:00,40.57,40.58,40.56,40.57,21600.0,32.5597,32.5677,32.5517,32.5597,21600.0
2012-01-23 12:00:00,40.57,40.58,40.51,40.54,36600.0,32.5597,32.5677,32.5115,32.5356,36600.0
2012-01-23 12:05:00,40.54,40.55,40.51,40.53,14300.0,32.5356,32.5436,32.5115,32.5276,14300.0
2012-01-23 12:10:00,40.53,40.57,40.52,40.54,22700.0,32.5276,32.5597,32.5196,32.5356,22700.0
2012-01-23 12:15:00,40.54,40.6,40.53,40.54,20900.0,32.5356,32.5838,32.5276,32.5356,20900.0
2012-01-23 12:20:00,40.55,40.56,40.54,40.56,5900.0,32.5436,32.5517,32.5356,32.5517,5900.0
2012-01-23 12:25:00,40.56,40.57,40.54,40.55,14200.0,32.5517,32.5597,32.5356,32.5436,14200.0
2012-01-23 12:30:00,40.55,40.57,40.55,40.57,12200.0,32.5436,32.5597,32.5436,32.5597,12200.0
2012-01-23 12:35:00,40.57,40.58,40.56,40.58,10200.0,32.5597,32.5677,32.5517,32.5677,10200.0
2012-01-23 12:40:00,40.58,40.58,40.57,40.58,8900.0,32.5677,32.5677,32.5597,32.5677,8900.0
2012-01-23 12:45:00,40.57,40.6,40.57,40.59,11400.0,32.5597,32.5838,32.5597,32.5757,11400.0
2012-01-23 12:50:00,40.59,40.59,40.58,40.59,5500.0,32.5757,32.5757,32.5677,32.5757,5500.0
2012-01-23 12:55:00,40.59,40.61,40.57,40.59,18300.0,32.5757,32.5918,32.5597,32.5757,18300.0
2012-01-23 13:00:00,40.59,40.6,40.58,40.58,9700.0,32.5757,32.5838,32.5677,32.5677,9700.0
2012-01-23 13:05:00,40.58,40.63,40.57,40.59,17800.0,32.5677,32.6078,32.5597,32.5757,17800.0
2012-01-23 13:10:00,40.59,40.59,40.55,40.56,9000.0,32.5757,32.5757,32.5436,32.5517,9000.0
2012-01-23 13:15:00,40.56,40.58,40.56,40.57,3100.0,32.5517,32.5677,32.5517,32.5597,3100.0
2012-01-23 13:20:00,40.58,40.58,40.57,40.58,4200.0,32.5677,32.5677,32.5597,32.5677,4200.0
2012-01-23 13:25:00,40.57,40.59,40.55,40.59,16700.0,32.5597,32.5757,32.5436,32.5757,16700.0
2012-01-23 13:30:00,40.59,40.61,40.57,40.61,8500.0,32.5757,32.5918,32.5597,32.5918,8500.0
2012-01-23 13:35:00,40.6,40.62,40.59,40.6,13500.0,32.5838,32.5998,32.5757,32.5838,13500.0
2012-01-23 13:40:00,40.6,40.6,40.59,40.6,7900.0,32.5838,32.5838,32.5757,32.5838,7900.0
2012-01-23 13:45:00,40.59,40.61,40.59,40.61,11600.0,32.5757,32.5918,32.5757,32.5918,11600.0
2012-01-23 13:50:00,40.61,40.63,40.61,40.63,7800.0,32.5918,32.6078,32.5918,32.6078,7800.0
2012-01-23 13:55:00,40.62,40.63,40.62,40.62,7100.0,32.5998,32.6078,32.5998,32.5998,7100.0
2012-01-23 14:00:00,40.62,40.64,40.61,40.64,12500.0,32.5998,32.6159,32.5918,32.6159,12500.0
2012-01-23 14:05:00,40.63,40.66,40.63,40.65,7100.0,32.6078,32.6319,32.6078,32.6239,7100.0
2012-01-23 14:10:00,40.66,40.66,40.62,40.65,16500.0,32.6319,32.6319,32.5998,32.6239,16500.0
2012-01-23 14:15:00,40.64,40.64,40.62,40.63,9200.0,32.6159,32.6159,32.5998,32.6078,9200.0
2012-01-23 14:20:00,40.63,40.65,40.62,40.65,11800.0,32.6078,32.6239,32.5998,32.6239,11800.0
2012-01-23 14:25:00,40.65,40.67,40.65,40.67,9800.0,32.6239,32.6399,32.6239,32.6399,9800.0
2012-01-23 14:30:00,40.67,40.69,40.67,40.69,8700.0,32.6399,32.656,32.6399,32.656,8700.0
2012-01-23 14:35:00,40.68,40.71,40.68,40.69,18900.0,32.648,32.672,32.648,32.656,18900.0
2012-01-23 14:40:00,40.69,40.69,40.66,40.68,16400.0,32.656,32.656,32.6319,32.648,16400.0
2012-01-23 14:45:00,40.68,40.68,40.65,40.66,12500.0,32.648,32.648,32.6239,32.6319,12500.0
2012-01-23 14:50:00,40.65,40.67,40.65,40.67,8900.0,32.6239,32.6399,32.6239,32.6399,8900.0
2012-01-23 14:55:00,40.67,40.73,40.66,40.72,34100.0,32.6399,32.6881,32.6319,32.6801,34100.0
2012-01-23 15:00:00,40.72,40.72,40.69,40.69,13100.0,32.6801,32.6801,32.656,32.656,13100.0
2012-01-23 15:05:00,40.7,40.72,40.69,40.71,14200.0,32.664,32.6801,32.656,32.672,14200.0
2012-01-23 15:10:00,40.71,40.73,40.68,40.72,27200.0,32.672,32.6881,32.648,32.6801,27200.0
2012-01-23 15:15:00,40.72,40.76,40.71,40.75,32100.0,32.6801,32.7122,32.672,32.7042,32100.0
2012-01-23 15:20:00,40.76,40.76,40.73,40.76,76200.0,32.7122,32.7122,32.6881,32.7122,76200.0
2012-01-23 15:25:00,40.76,40.76,40.74,40.76,26100.0,32.7122,32.7122,32.6961,32.7122,26100.0
2012-01-23 15:30:00,40.76,40.76,40.74,40.75,35800.0,32.7122,32.7122,32.6961,32.7042,35800.0
2012-01-23 15:35:00,40.76,40.76,40.73,40.76,27900.0,32.7122,32.7122,32.6881,32.7122,27900.0
2012-01-23 15:40:00,40.75,40.76,40.68,40.69,42600.0,32.7042,32.7122,32.648,32.656,42600.0
2012-01-23 15:45:00,40.69,40.71,40.67,40.68,78800.0,32.656,32.672,32.6399,32.648,78800.0
2012-01-23 15:50:00,40.68,40.69,40.65,40.65,52200.0,32.648,32.656,32.6239,32.6239,52200.0
2012-01-23 15:55:00,40.66,40.67,40.64,40.65,106700.0,32.6319,32.6399,32.6159,32.6239,106700.0
2012-01-24 09:30:00,40.44,40.5,40.41,40.45,47200.0,32.4554,32.5035,32.4313,32.4634,47200.0
2012-01-24 09:35:00,40.44,40.44,40.23,40.27,54700.0,32.4554,32.4554,32.2868,32.3189,54700.0
2012-01-24 09:40:00,40.26,40.28,40.19,40.25,33100.0,32.3109,32.3269,32.2547,32.3029,33100.0
2012-01-24 09:45:00,40.25,40.28,40.19,40.2,37600.0,32.3029,32.3269,32.2547,32.2627,37600.0
2012-01-24 09:50:00,40.2,40.26,40.2,40.22,33600.0,32.2627,32.3109,32.2627,32.2788,33600.0
2012-01-24 09:55:00,40.21,40.22,40.17,40.22,23100.0,32.2708,32.2788,32.2387,32.2788,23100.0
2012-01-24 10:00:00,40.23,40.24,40.17,40.19,29000.0,32.2868,32.2948,32.2387,32.2547,29000.0
2012-01-24 10:05:00,40.2,40.2,40.15,40.15,17300.0,32.2627,32.2627,32.2226,32.2226,17300.0
2012-01-24 10:10:00,40.15,40.19,40.13,40.15,22700.0,32.2226,32.2547,32.2066,32.2226,22700.0
2012-01-24 10:15:00,40.13,40.2,40.13,40.14,32500.0,32.2066,32.2627,32.2066,32.2146,32500.0
2012-01-24 10:20:00,40.14,40.18,40.09,40.18,26700.0,32.2146,32.2467,32.1745,32.2467,26700.0
2012-01-24 10:25:00,40.17,40.18,40.13,40.16,16300.0,32.2387,32.2467,32.2066,32.2306,16300.0
2012-01-24 10:30:00,40.16,40.29,40.16,40.29,21200.0,32.2306,32.335,32.2306,32.335,21200.0
2012-01-24 10:35:00,40.29,40.3,40.21,40.22,57100.0,32.335,32.343,32.2708,32.2788,57100.0
2012-01-24 10:40:00,40.23,40.26,40.22,40.24,19600.0,32.2868,32.3109,32.2788,32.2948,19600.0
2012-01-24 10:45:00,40.24,40.25,40.2,40.21,24500.0,32.2948,32.3029,32.2627,32.2708,24500.0
2012-01-24 10:50:00,40.22,40.27,40.18,40.27,24300.0,32.2788,32.3189,32.2467,32.3189,24300.0
2012-01-24 10:55:00,40.27,40.29,40.23,40.27,11700.0,32.3189,32.335,32.2868,32.3189,11700.0
2012-01-24 11:00:00,40.27,40.31,40.26,40.29,12700.0,32.3189,32.351,32.3109,32.335,12700.0
2012-01-24 11:05:00,40.29,40.33,40.29,40.32,17700.0,32.335,32.3671,32.335,32.3591,17700.0
2012-01-24 11:10:00,40.32,40.36,40.31,40.34,9400.0,32.3591,32.3912,32.351,32.3751,9400.0
2012-01-24 11:15:00,40.33,40.34,40.27,40.28,10300.0,32.3671,32.3751,32.3189,32.3269,10300.0
2012-01-24 11:20:00,40.28,40.33,40.28,40.32,25700.0,32.3269,32.3671,32.3269,32.3591,25700.0
2012-01-24 11:25:00,40.32,40.32,40.28,40.29,48800.0,32.3591,32.3591,32.3269,32.335,48800.0
2012-01-24 11:30:00,40.29,40.32,40.27,40.28,43800.0,32.335,32.3591,32.3189,32.3269,43800.0
2012-01-24 11:35:00,40.29,40.3,40.28,40.29,13800.0,32.335,32.343,32.3269,32.335,13800.0
2012-01-24 11:40:00,40.3,40.3,40.26,40.29,35500.0,32.343,32.343,32.3109,32.335,35500.0
2012-01-24 11:45:00,40.29,40.3,40.28,40.29,68000.0,32.335,32.343,32.3269,32.335,68000.0
2012-01-24 11:50:00,40.29,40.3,40.26,40.29,26100.0,32.335,32.343,32.3109,32.335,26100.0
2012-01-24 11:55:00,40.3,40.33,40.29,40.31,8800.0,32.343,32.3671,32.335,32.351,8800.0
2012-01-24 12:00:00,40.3,40.31,40.29,40.31,4600.0,32.343,32.351,32.335,32.351,4600.0
2012-01-24 12:05:00,40.3,40.31,40.27,40.27,24500.0,32.343,32.351,32.3189,32.3189,24500.0
2012-01-24 12:10:00,40.27,40.29,40.23,40.25,38900.0,32.3189,32.335,32.2868,32.3029,38900.0
2012-01-24 12:15:00,40.26,40.32,40.25,40.31,40200.0,32.3109,32.3591,32.3029,32.351,40200.0
2012-01-24 12:20:00,40.31,40.32,40.28,40.28,14400.0,32.351,32.3591,32.3269,32.3269,14400.0
2012-01-24 12:25:00,40.29,40.31,40.28,40.3,60700.0,32.335,32.351,32.3269,32.343,60700.0
2012-01-24 12:30:00,40.3,40.34,40.29,40.3,32300.0,32.343,32.3751,32.335,32.343,32300.0
2012-01-24 12:35:00,40.3,40.3,40.26,40.27,17200.0,32.343,32.343,32.3109,32.3189,17200.0
2012-01-24 12:40:00,40.27,40.28,40.25,40.27,21900.0,32.3189,32.3269,32.3029,32.3189,21900.0
2012-01-24 12:45:00,40.27,40.28,40.24,40.27,27300.0,32.3189,32.3269,32.2948,32.3189,27300.0
2012-01-24 12:50:00,40.27,40.27,40.21,40.22,19500.0,32.3189,32.3189,32.2708,32.2788,19500.0
2012-01-24 12:55:00,40.21,40.22,40.18,40.19,32500.0,32.2708,32.2788,32.2467,32.2547,32500.0
2012-01-24 13:00:00,40.2,40.2,40.17,40.2,7400.0,32.2627,32.2627,32.2387,32.2627,7400.0
2012-01-24 13:05:00,40.19,40.21,40.18,40.18,25500.0,32.2547,32.2708,32.2467,32.2467,25500.0
2012-01-24 13:10:00,40.19,40.22,40.18,40.19,15900.0,32.2547,32.2788,32.2467,32.2547,15900.0
2012-01-24 13:15:00,40.19,40.19,40.17,40.18,11800.0,32.2547,32.2547,32.2387,32.2467,11800.0
2012-01-24 13:20:00,40.17,40.18,40.16,40.16,8300.0,32.2387,32.2467,32.2306,32.2306,8300.0
2012-01-24 13:25:00,40.16,40.17,40.12,40.12,24400.0,32.2306,32.2387,32.1985,32.1985,24400.0
2012-01-24 13:30:00,40.13,40.15,40.09,40.09,39900.0,32.2066,32.2226,32.1745,32.1745,39900.0
2012-01-24 13:35:00,40.09,40.11,40.09,40.09,17200.0,32.1745,32.1905,32.1745,32.1745,17200.0
2012-01-24 13:40:00,40.1,40.11,40.08,40.09,25000.0,32.1825,32.1905,32.1664,32.1745,25000.0
2012-01-24 13:45:00,40.1,40.11,40.09,40.09,14400.0,32.1825,32.1905,32.1745,32.1745,14400.0
2012-01-24 13:50:00,40.1,40.1,40.09,40.09,5700.0,32.1825,32.1825,32.1745,32.1745,5700.0
2012-01-24 13:55:00,40.09,40.09,40.07,40.08,25600.0,32.1745,32.1745,32.1584,32.1664,25600.0
2012-01-24 14:00:00,40.08,40.1,40.08,40.09,16100.0,32.1664,32.1825,32.1664,32.1745,16100.0
2012-01-24 14:05:00,40.09,40.1,40.09,40.09,11900.0,32.1745,32.1825,32.1745,32.1745,11900.0
2012-01-24 14:10:00,40.09,40.11,40.09,40.09,40300.0,32.1745,32.1905,32.1745,32.1745,40300.0
2012-01-24 14:15:00,40.09,40.11,40.08,40.08,18200.0,32.1745,32.1905,32.1664,32.1664,18200.0
2012-01-24 14:20:00,40.09,40.09,40.07,40.07,16000.0,32.1745,32.1745,32.1584,32.1584,16000.0
2012-01-24 14:25:00,40.08,40.08,40.06,40.06,45200.0,32.1664,32.1664,32.1504,32.1504,45200.0
2012-01-24 14:30:00,40.07,40.07,40.03,40.03,33500.0,32.1584,32.1584,32.1263,32.1263,33500.0
2012-01-24 14:35:00,40.04,40.04,40.03,40.04,17100.0,32.1343,32.1343,32.1263,32.1343,17100.0
2012-01-24 14:40:00,40.04,40.04,40.02,40.03,59900.0,32.1343,32.1343,32.1183,32.1263,59900.0
2012-01-24 14:45:00,40.02,40.05,40.01,40.05,36700.0,32.1183,32.1424,32.1103,32.1424,36700.0
2012-01-24 14:50:00,40.05,40.08,40.04,40.08,15400.0,32.1424,32.1664,32.1343,32.1664,15400.0
2012-01-24 14:55:00,40.07,40.12,40.07,40.1,22700.0,32.1584,32.1985,32.1584,32.1825,22700.0
2012-01-24 15:00:00,40.09,40.12,40.09,40.12,16800.0,32.1745,32.1985,32.1745,32.1985,16800.0
2012-01-24 15:05:00,40.11,40.14,40.11,40.13,24900.0,32.1905,32.2146,32.1905,32.2066,24900.0
2012-01-24 15:10:00,40.14,40.16,40.13,40.15,30600.0,32.2146,32.2306,32.2066,32.2226,30600.0
2012-01-24 15:15:00,40.16,40.16,40.15,40.16,45000.0,32.2306,32.2306,32.2226,32.2306,45000.0
2012-01-24 15:20:00,40.16,40.17,40.15,40.16,48800.0,32.2306,32.2387,32.2226,32.2306,48800.0
2012-01-24 15:25:00,40.16,40.21,40.16,40.21,24400.0,32.2306,32.2708,32.2306,32.2708,24400.0
2012-01-24 15:30:00,40.21,40.21,40.14,40.15,56700.0,32.2708,32.2708,32.2146,32.2226,56700.0
2012-01-24 15:35:00,40.15,40.21,40.14,40.2,56200.0,32.2226,32.2708,32.2146,32.2627,56200.0
2012-01-24 15:40:00,40.19,40.21,40.16,40.21,43500.0,32.2547,32.2708,32.2306,32.2708,43500.0
2012-01-24 15:45:00,40.21,40.24,40.21,40.23,68100.0,32.2708,32.2948,32.2708,32.2868,68100.0
2012-01-24 15:50:00,40.22,40.23,40.18,40.18,77500.0,32.2788,32.2868,32.2467,32.2467,77500.0
2012-01-24 15:55:00,40.19,40.22,40.13,40.17,212700.0,32.2547,32.2788,32.2066,32.2387,212700.0
2012-01-25 09:30:00,40.06,40.07,39.85,39.92,44900.0,32.1504,32.1584,31.9819,32.038,44900.0
2012-01-25 09:35:00,39.91,40.03,39.91,40.02,35600.0,32.03,32.1263,32.03,32.1183,35600.0
2012-01-25 09:40:00,40.02,40.05,39.99,40.01,36700.0,32.1183,32.1424,32.0942,32.1103,36700.0
2012-01-25 09:45:00,40.01,40.05,39.94,40.02,43800.0,32.1103,32.1424,32.0541,32.1183,43800.0
2012-01-25 09:50:00,40.02,40.07,40.0,40.06,23200.0,32.1183,32.1584,32.1022,32.1504,23200.0
2012-01-25 09:55:00,40.05,40.09,40.04,40.05,25500.0,32.1424,32.1745,32.1343,32.1424,25500.0
2012-01-25 10:00:00,40.05,40.11,40.01,40.11,35700.0,32.1424,32.1905,32.1103,32.1905,35700.0
2012-01-25 10:05:00,40.1,40.11,40.04,40.05,37900.0,32.1825,32.1905,32.1343,32.1424,37900.0
2012-01-25 10:10:00,40.05,40.07,39.98,40.0,46600.0,32.1424,32.1584,32.0862,32.1022,46600.0
2012-01-25 10:15:00,40.0,40.08,40.0,40.06,22300.0,32.1022,32.1664,32.1022,32.1504,22300.0
2012-01-25 10:20:00,40.06,40.17,40.06,40.16,26200.0,32.1504,32.2387,32.1504,32.2306,26200.0
2012-01-25 10:25:00,40.17,40.19,40.15,40.18,14900.0,32.2387,32.2547,32.2226,32.2467,14900.0
2012-01-25 10:30:00,40.19,40.21,40.15,40.2,47800.0,32.2547,32.2708,32.2226,32.2627,47800.0
2012-01-25 10:35:00,40.2,40.2,40.19,40.2,15500.0,32.2627,32.2627,32.2547,32.2627,15500.0
2012-01-25 10:40:00,40.19,40.2,40.18,40.2,20200.0,32.2547,32.2627,32.2467,32.2627,20200.0
2012-01-25 10:45:00,40.2,40.2,40.15,40.16,42600.0,32.2627,32.2627,32.2226,32.2306,42600.0
2012-01-25 10:50:00,40.17,40.18,40.08,40.1,15500.0,32.2387,32.2467,32.1664,32.1825,15500.0
2012-01-25 10:55:00,40.09,40.12,40.08,40.11,12300.0,32.1745,32.1985,32.1664,32.1905,12300.0
2012-01-25 11:00:00,40.11,40.14,40.11,40.13,18500.0,32.1905,32.2146,32.1905,32.2066,18500.0
2012-01-25 11:05:00,40.12,40.14,40.09,40.11,29700.0,32.1985,32.2146,32.1745,32.1905,29700.0
2012-01-25 11:10:00,40.12,40.16,40.11,40.12,27100.0,32.1985,32.2306,32.1905,32.1985,27100.0
2012-01-25 11:15:00,40.13,40.21,40.13,40.18,19600.0,32.2066,32.2708,32.2066,32.2467,19600.0
2012-01-25 11:20:00,40.18,40.23,40.17,40.17,25900.0,32.2467,32.2868,32.2387,32.2387,25900.0
2012-01-25 11:25:00,40.17,40.19,40.17,40.18,13700.0,32.2387,32.2547,32.2387,32.2467,13700.0
2012-01-25 11:30:00,40.19,40.19,40.16,40.16,24100.0,32.2547,32.2547,32.2306,32.2306,24100.0
2012-01-25 11:35:00,40.16,40.17,40.16,40.16,6400.0,32.2306,32.2387,32.2306,32.2306,6400.0
2012-01-25 11:40:00,40.16,40.18,40.14,40.18,13000.0,32.2306,32.2467,32.2146,32.2467,13000.0
2012-01-25 11:45:00,40.17,40.18,40.12,40.16,34800.0,32.2387,32.2467,32.1985,32.2306,34800.0
2012-01-25 11:50:00,40.16,40.19,40.16,40.18,6400.0,32.2306,32.2547,32.2306,32.2467,6400.0
2012-01-25 11:55:00,40.19,40.19,40.18,40.18,8900.0,32.2547,32.2547,32.2467,32.2467,8900.0
2012-01-25 12:00:00,40.19,40.19,40.18,40.18,12300.0,32.2547,32.2547,32.2467,32.2467,12300.0
2012-01-25 12:05:00,40.19,40.19,40.16,40.17,24000.0,32.2547,32.2547,32.2306,32.2387,24000.0
2012-01-25 12:10:00,40.17,40.18,40.14,40.16,12500.0,32.2387,32.2467,32.2146,32.2306,12500.0
2012-01-25 12:15:00,40.17,40.17,40.16,40.17,4900.0,32.2387,32.2387,32.2306,32.2387,4900.0
2012-01-25 12:20:00,40.17,40.19,40.16,40.19,7100.0,32.2387,32.2547,32.2306,32.2547,7100.0
2012-01-25 12:25:00,40.19,40.28,40.19,40.21,46700.0,32.2547,32.3269,32.2547,32.2708,46700.0
2012-01-25 12:30:00,40.2,40.35,40.18,40.35,27200.0,32.2627,32.3831,32.2467,32.3831,27200.0
2012-01-25 12:35:00,40.35,40.41,40.35,40.38,10400.0,32.3831,32.4313,32.3831,32.4072,10400.0
2012-01-25 12:40:00,40.38,40.4,40.32,40.32,17900.0,32.4072,32.4233,32.3591,32.3591,17900.0
2012-01-25 12:45:00,40.32,40.44,40.32,40.44,16800.0,32.3591,32.4554,32.3591,32.4554,16800.0
2012-01-25 12:50:00,40.44,40.53,40.43,40.53,34200.0,32.4554,32.5276,32.4473,32.5276,34200.0
2012-01-25 12:55:00,40.52,40.58,40.49,40.57,47500.0,32.5196,32.5677,32.4955,32.5597,47500.0
2012-01-25 13:00:00,40.56,40.63,40.54,40.62,25600.0,32.5517,32.6078,32.5356,32.5998,25600.0
2012-01-25 13:05:00,40.61,40.78,40.6,40.76,44900.0,32.5918,32.7282,32.5838,32.7122,44900.0
2012-01-25 13:10:00,40.76,40.78,40.72,40.73,37200.0,32.7122,32.7282,32.6801,32.6881,37200.0
2012-01-25 13:15:00,40.73,40.85,40.73,40.77,28500.0,32.6881,32.7844,32.6881,32.7202,28500.0
2012-01-25 13:20:00,40.77,40.78,40.65,40.68,42600.0,32.7202,32.7282,32.6239,32.648,42600.0
2012-01-25 13:25:00,40.67,40.7,40.66,40.68,11900.0,32.6399,32.664,32.6319,32.648,11900.0
2012-01-25 13:30:00,40.68,40.7,40.59,40.69,26300.0,32.648,32.664,32.5757,32.656,26300.0
2012-01-25 13:35:00,40.69,40.69,40.61,40.62,11400.0,32.656,32.656,32.5918,32.5998,11400.0
2012-01-25 13:40:00,40.63,40.67,40.6,40.61,11900.0,32.6078,32.6399,32.5838,32.5918,11900.0
2012-01-25 13:45:00,40.62,40.69,40.62,40.66,9300.0,32.5998,32.656,32.5998,32.6319,9300.0
2012-01-25 13:50:00,40.65,40.67,40.62,40.67,12300.0,32.6239,32.6399,32.5998,32.6399,12300.0
2012-01-25 13:55:00,40.67,40.79,40.66,40.79,20100.0,32.6399,32.7363,32.6319,32.7363,20100.0
2012-01-25 14:00:00,40.8,40.82,40.71,40.78,27000.0,32.7443,32.7603,32.672,32.7282,27000.0
2012-01-25 14:05:00,40.78,40.81,40.74,40.78,26200.0,32.7282,32.7523,32.6961,32.7282,26200.0
2012-01-25 14:10:00,40.77,40.8,40.75,40.77,36300.0,32.7202,32.7443,32.7042,32.7202,36300.0
2012-01-25 14:15:00,40.76,40.8,40.76,40.79,34100.0,32.7122,32.7443,32.7122,32.7363,34100.0
2012-01-25 14:20:00,40.79,40.8,40.7,40.72,49800.0,32.7363,32.7443,32.664,32.6801,49800.0
2012-01-25 14:25:00,40.72,40.73,40.67,40.67,24600.0,32.6801,32.6881,32.6399,32.6399,24600.0
2012-01-25 14:30:00,40.68,40.73,40.68,40.72,28100.0,32.648,32.6881,32.648,32.6801,28100.0
2012-01-25 14:35:00,40.73,40.73,40.65,40.66,44500.0,32.6881,32.6881,32.6239,32.6319,44500.0
2012-01-25 14:40:00,40.66,40.75,40.66,40.74,35400.0,32.6319,32.7042,32.6319,32.6961,35400.0
2012-01-25 14:45:00,40.75,40.83,40.74,40.82,32600.0,32.7042,32.7684,32.6961,32.7603,32600.0
2012-01-25 14:50:00,40.82,40.89,40.82,40.88,27300.0,32.7603,32.8165,32.7603,32.8085,27300.0
2012-01-25 14:55:00,40.88,40.89,40.87,40.88,18600.0,32.8085,32.8165,32.8005,32.8085,18600.0
2012-01-25 15:00:00,40.88,40.9,40.86,40.88,34500.0,32.8085,32.8245,32.7924,32.8085,34500.0
2012-01-25 15:05:00,40.88,40.9,40.85,40.85,36800.0,32.8085,32.8245,32.7844,32.7844,36800.0
2012-01-25 15:10:00,40.85,40.91,40.85,40.88,42700.0,32.7844,32.8326,32.7844,32.8085,42700.0
2012-01-25 15:15:00,40.89,40.94,40.88,40.9,48100.0,32.8165,32.8566,32.8085,32.8245,48100.0
2012-01-25 15:20:00,40.91,40.93,40.88,40.93,28700.0,32.8326,32.8486,32.8085,32.8486,28700.0
2012-01-25 15:25:00,40.93,40.95,40.91,40.91,34400.0,32.8486,32.8647,32.8326,32.8326,34400.0
2012-01-25 15:30:00,40.92,40.95,40.9,40.92,87900.0,32.8406,32.8647,32.8245,32.8406,87900.0
2012-01-25 15:35:00,40.92,40.99,40.92,40.99,52600.0,32.8406,32.8968,32.8406,32.8968,52600.0
2012-01-25 15:40:00,40.99,41.09,40.98,41.09,77900.0,32.8968,32.977,32.8887,32.977,77900.0
2012-01-25 15:45:00,41.08,41.16,41.08,41.14,114100.0,32.969,33.0332,32.969,33.0171,114100.0
2012-01-25 15:50:00,41.14,41.18,41.11,41.18,154500.0,33.0171,33.0492,32.9931,33.0492,154500.0
2012-01-25 15:55:00,41.17,41.18,41.07,41.1,244900.0,33.0412,33.0492,32.961,32.985,244900.0
2012-01-26 09:30:00,41.09,41.1,40.97,41.02,35100.0,32.977,32.985,32.8807,32.9208,35100.0
2012-01-26 09:35:00,41.01,41.12,41.01,41.01,75100.0,32.9128,33.0011,32.9128,32.9128,75100.0
2012-01-26 09:40:00,41.01,41.08,40.98,41.08,51400.0,32.9128,32.969,32.8887,32.969,51400.0
2012-01-26 09:45:00,41.08,41.1,41.02,41.05,26400.0,32.969,32.985,32.9208,32.9449,26400.0
2012-01-26 09:50:00,41.07,41.16,41.06,41.16,38100.0,32.961,33.0332,32.9529,33.0332,38100.0
2012-01-26 09:55:00,41.17,41.25,41.17,41.21,47100.0,33.0412,33.1054,33.0412,33.0733,47100.0
2012-01-26 10:00:00,41.2,41.21,41.13,41.21,12900.0,33.0653,33.0733,33.0091,33.0733,12900.0
2012-01-26 10:05:00,41.22,41.25,41.17,41.22,22400.0,33.0814,33.1054,33.0412,33.0814,22400.0
2012-01-26 10:10:00,41.23,41.23,41.14,41.14,113800.0,33.0894,33.0894,33.0171,33.0171,113800.0
2012-01-26 10:15:00,41.15,41.22,41.12,41.14,29200.0,33.0252,33.0814,33.0011,33.0171,29200.0
2012-01-26 10:20:00,41.14,41.14,41.03,41.09,35100.0,33.0171,33.0171,32.9289,32.977,35100.0
2012-01-26 10:25:00,41.09,41.16,41.09,41.16,19700.0,32.977,33.0332,32.977,33.0332,19700.0
2012-01-26 10:30:00,41.16,41.17,41.11,41.11,24200.0,33.0332,33.0412,32.9931,32.9931,24200.0
2012-01-26 10:35:00,41.11,41.13,41.07,41.12,26100.0,32.9931,33.0091,32.961,33.0011,26100.0
2012-01-26 10:40:00,41.12,41.14,41.12,41.14,8700.0,33.0011,33.0171,33.0011,33.0171,8700.0
2012-01-26 10:45:00,41.14,41.17,41.09,41.11,44000.0,33.0171,33.0412,32.977,32.9931,44000.0
2012-01-26 10:50:00,41.12,41.13,41.08,41.13,11700.0,33.0011,33.0091,32.969,33.0091,11700.0
2012-01-26 10:55:00,41.13,41.13,41.07,41.07,7800.0,33.0091,33.0091,32.961,32.961,7800.0
2012-01-26 11:00:00,41.08,41.09,41.05,41.06,16200.0,32.969,32.977,32.9449,32.9529,16200.0
2012-01-26 11:05:00,41.06,41.07,41.0,41.0,24600.0,32.9529,32.961,32.9048,32.9048,24600.0
2012-01-26 11:10:00,41.01,41.03,40.99,41.03,21900.0,32.9128,32.9289,32.8968,32.9289,21900.0
2012-01-26 11:15:00,41.04,41.15,41.03,41.15,15100.0,32.9369,33.0252,32.9289,33.0252,15100.0
2012-01-26 11:20:00,41.14,41.21,41.14,41.21,15400.0,33.0171,33.0733,33.0171,33.0733,15400.0
2012-01-26 11:25:00,41.21,41.27,41.21,41.27,9400.0,33.0733,33.1215,33.0733,33.1215,9400.0
2012-01-26 11:30:00,41.26,41.29,41.26,41.28,7800.0,33.1135,33.1375,33.1135,33.1295,7800.0
2012-01-26 11:35:00,41.28,41.31,41.28,41.3,12200.0,33.1295,33.1536,33.1295,33.1456,12200.0
2012-01-26 11:40:00,41.3,41.31,41.29,41.31,13600.0,33.1456,33.1536,33.1375,33.1536,13600.0
2012-01-26 11:45:00,41.3,41.35,41.29,41.34,22400.0,33.1456,33.1857,33.1375,33.1777,22400.0
2012-01-26 11:50:00,41.35,41.38,41.35,41.36,10600.0,33.1857,33.2098,33.1857,33.1937,10600.0
2012-01-26 11:55:00,41.36,41.37,41.34,41.34,21500.0,33.1937,33.2017,33.1777,33.1777,21500.0
2012-01-26 12:00:00,41.33,41.36,41.32,41.36,10800.0,33.1696,33.1937,33.1616,33.1937,10800.0
2012-01-26 12:05:00,41.36,41.37,41.35,41.35,15300.0,33.1937,33.2017,33.1857,33.1857,15300.0
2012-01-26 12:10:00,41.36,41.38,41.35,41.36,15400.0,33.1937,33.2098,33.1857,33.1937,15400.0
2012-01-26 12:15:00,41.37,41.37,41.3,41.3,15900.0,33.2017,33.2017,33.1456,33.1456,15900.0
2012-01-26 12:20:00,41.3,41.33,41.3,41.3,14100.0,33.1456,33.1696,33.1456,33.1456,14100.0
2012-01-26 12:25:00,41.3,41.35,41.3,41.35,12800.0,33.1456,33.1857,33.1456,33.1857,12800.0
2012-01-26 12:30:00,41.36,41.36,41.35,41.35,7700.0,33.1937,33.1937,33.1857,33.1857,7700.0
2012-01-26 12:35:00,41.34,41.35,41.33,41.34,5800.0,33.1777,33.1857,33.1696,33.1777,5800.0
2012-01-26 12:40:00,41.34,41.35,41.31,41.31,4000.0,33.1777,33.1857,33.1536,33.1536,4000.0
2012-01-26 12:45:00,41.3,41.32,41.3,41.32,11200.0,33.1456,33.1616,33.1456,33.1616,11200.0
2012-01-26 12:50:00,41.31,41.36,41.31,41.35,13700.0,33.1536,33.1937,33.1536,33.1857,13700.0
2012-01-26 12:55:00,41.35,41.36,41.34,41.35,19400.0,33.1857,33.1937,33.1777,33.1857,19400.0
2012-01-26 13:00:00,41.36,41.38,41.35,41.38,8300.0,33.1937,33.2098,33.1857,33.2098,8300.0
2012-01-26 13:05:00,41.38,41.38,41.36,41.36,3300.0,33.2098,33.2098,33.1937,33.1937,3300.0
2012-01-26 13:10:00,41.36,41.36,41.35,41.36,9400.0,33.1937,33.1937,33.1857,33.1937,9400.0
2012-01-26 13:15:00,41.35,41.35,41.31,41.31,4100.0,33.1857,33.1857,33.1536,33.1536,4100.0
2012-01-26 13:20:00,41.32,41.35,41.31,41.34,8400.0,33.1616,33.1857,33.1536,33.1777,8400.0
2012-01-26 13:25:00,41.35,41.35,41.29,41.29,5400.0,33.1857,33.1857,33.1375,33.1375,5400.0
2012-01-26 13:30:00,41.29,41.29,41.24,41.24,8600.0,33.1375,33.1375,33.0974,33.0974,8600.0
2012-01-26 13:35:00,41.24,41.24,41.18,41.19,10000.0,33.0974,33.0974,33.0492,33.0573,10000.0
2012-01-26 13:40:00,41.19,41.19,41.16,41.16,8900.0,33.0573,33.0573,33.0332,33.0332,8900.0
2012-01-26 13:45:00,41.17,41.18,41.17,41.17,5100.0,33.0412,33.0492,33.0412,33.0412,5100.0
2012-01-26 13:50:00,41.17,41.19,41.15,41.19,12300.0,33.0412,33.0573,33.0252,33.0573,12300.0
2012-01-26 13:55:00,41.19,41.19,41.16,41.16,5100.0,33.0573,33.0573,33.0332,33.0332,5100.0
2012-01-26 14:00:00,41.15,41.16,41.11,41.15,12000.0,33.0252,33.0332,32.9931,33.0252,12000.0
2012-01-26 14:05:00,41.14,41.15,41.12,41.14,4300.0,33.0171,33.0252,33.0011,33.0171,4300.0
2012-01-26 14:10:00,41.13,41.16,41.12,41.14,23200.0,33.0091,33.0332,33.0011,33.0171,23200.0
2012-01-26 14:15:00,41.14,41.14,41.06,41.12,16700.0,33.0171,33.0171,32.9529,33.0011,16700.0
2012-01-26 14:20:00,41.11,41.12,41.06,41.06,17200.0,32.9931,33.0011,32.9529,32.9529,17200.0
2012-01-26 14:25:00,41.07,41.1,41.05,41.07,25800.0,32.961,32.985,32.9449,32.961,25800.0
2012-01-26 14:30:00,41.08,41.09,41.07,41.08,14000.0,32.969,32.977,32.961,32.969,14000.0
2012-01-26 14:35:00,41.08,41.11,41.07,41.11,23100.0,32.969,32.9931,32.961,32.9931,23100.0
2012-01-26 14:40:00,41.11,41.13,41.1,41.11,14200.0,32.9931,33.0091,32.985,32.9931,14200.0
2012-01-26 14:45:00,41.11,41.16,41.11,41.16,10400.0,32.9931,33.0332,32.9931,33.0332,10400.0
2012-01-26 14:50:00,41.16,41.17,41.13,41.14,12400.0,33.0332,33.0412,33.0091,33.0171,12400.0
2012-01-26 14:55:00,41.13,41.14,41.13,41.14,33600.0,33.0091,33.0171,33.0091,33.0171,33600.0
2012-01-26 15:00:00,41.14,41.16,41.1,41.15,35100.0,33.0171,33.0332,32.985,33.0252,35100.0
2012-01-26 15:05:00,41.15,41.16,41.1,41.13,19000.0,33.0252,33.0332,32.985,33.0091,19000.0
2012-01-26 15:10:00,41.14,41.17,41.14,41.16,16900.0,33.0171,33.0412,33.0171,33.0332,16900.0
2012-01-26 15:15:00,41.16,41.18,41.15,41.15,19500.0,33.0332,33.0492,33.0252,33.0252,19500.0
2012-01-26 15:20:00,41.15,41.16,41.13,41.15,22800.0,33.0252,33.0332,33.0091,33.0252,22800.0
2012-01-26 15:25:00,41.15,41.18,41.15,41.15,27800.0,33.0252,33.0492,33.0252,33.0252,27800.0
2012-01-26 15:30:00,41.15,41.17,41.14,41.15,22800.0,33.0252,33.0412,33.0171,33.0252,22800.0
2012-01-26 15:35:00,41.15,41.18,41.13,41.13,18600.0,33.0252,33.0492,33.0091,33.0091,18600.0
2012-01-26 15:40:00,41.13,41.2,41.13,41.19,37900.0,33.0091,33.0653,33.0091,33.0573,37900.0
2012-01-26 15:45:00,41.19,41.26,41.19,41.25,46800.0,33.0573,33.1135,33.0573,33.1054,46800.0
2012-01-26 15:50:00,41.25,41.25,41.21,41.23,53000.0,33.1054,33.1054,33.0733,33.0894,53000.0
2012-01-26 15:55:00,41.22,41.26,41.19,41.26,89500.0,33.0814,33.1135,33.0573,33.1135,89500.0
2012-01-27 09:30:00,41.24,41.25,40.9,41.06,30900.0,33.0974,33.1054,32.8245,32.9529,30900.0
2012-01-27 09:35:00,41.08,41.12,40.98,41.05,6200.0,32.969,33.0011,32.8887,32.9449,6200.0
2012-01-27 09:40:00,41.04,41.11,40.99,41.08,11800.0,32.9369,32.9931,32.8968,32.969,11800.0
2012-01-27 09:45:00,41.08,41.16,41.07,41.08,24100.0,32.969,33.0332,32.961,32.969,24100.0
2012-01-27 09:50:00,41.08,41.12,41.05,41.09,18800.0,32.969,33.0011,32.9449,32.977,18800.0
2012-01-27 09:55:00,41.1,41.14,41.03,41.05,20700.0,32.985,33.0171,32.9289,32.9449,20700.0
2012-01-27 10:00:00,41.05,41.09,41.04,41.07,25900.0,32.9449,32.977,32.9369,32.961,25900.0
2012-01-27 10:05:00,41.06,41.14,41.05,41.12,20100.0,32.9529,33.0171,32.9449,33.0011,20100.0
2012-01-27 10:10:00,41.13,41.13,41.09,41.12,13000.0,33.0091,33.0091,32.977,33.0011,13000.0
2012-01-27 10:15:00,41.12,41.13,41.08,41.13,16800.0,33.0011,33.0091,32.969,33.0091,16800.0
2012-01-27 10:20:00,41.14,41.18,41.09,41.15,32800.0,33.0171,33.0492,32.977,33.0252,32800.0
2012-01-27 10:25:00,41.16,41.17,41.09,41.11,18500.0,33.0332,33.0412,32.977,32.9931,18500.0
2012-01-27 10:30:00,41.1,41.15,41.09,41.12,42800.0,32.985,33.0252,32.977,33.0011,42800.0
2012-01-27 10:35:00,41.11,41.12,41.09,41.1,37200.0,32.9931,33.0011,32.977,32.985,37200.0
2012-01-27 10:40:00,41.09,41.1,40.99,41.03,30300.0,32.977,32.985,32.8968,32.9289,30300.0
2012-01-27 10:45:00,41.03,41.03,40.93,40.97,29000.0,32.9289,32.9289,32.8486,32.8807,29000.0
2012-01-27 10:50:00,40.97,40.99,40.93,40.95,14600.0,32.8807,32.8968,32.8486,32.8647,14600.0
2012-01-27 10:55:00,40.94,40.95,40.92,40.95,8100.0,32.8566,32.8647,32.8406,32.8647,8100.0
2012-01-27 11:00:00,40.95,41.01,40.95,40.98,16300.0,32.8647,32.9128,32.8647,32.8887,16300.0
2012-01-27 11:05:00,40.97,40.98,40.95,40.97,16700.0,32.8807,32.8887,32.8647,32.8807,16700.0
2012-01-27 11:10:00,40.96,40.98,40.95,40.96,11800.0,32.8727,32.8887,32.8647,32.8727,11800.0
2012-01-27 11:15:00,40.96,41.03,40.96,40.98,12800.0,32.8727,32.9289,32.8727,32.8887,12800.0
2012-01-27 11:20:00,40.98,40.99,40.98,40.98,6000.0,32.8887,32.8968,32.8887,32.8887,6000.0
2012-01-27 11:25:00,40.98,41.0,40.96,40.99,16900.0,32.8887,32.9048,32.8727,32.8968,16900.0
2012-01-27 11:30:00,40.99,40.99,40.95,40.96,12700.0,32.8968,32.8968,32.8647,32.8727,12700.0
2012-01-27 11:35:00,40.95,40.96,40.89,40.9,18200.0,32.8647,32.8727,32.8165,32.8245,18200.0
2012-01-27 11:40:00,40.91,40.91,40.89,40.9,17400.0,32.8326,32.8326,32.8165,32.8245,17400.0
2012-01-27 11:45:00,40.9,40.93,40.88,40.9,21000.0,32.8245,32.8486,32.8085,32.8245,21000.0
2012-01-27 11:50:00,40.89,40.91,40.85,40.87,17900.0,32.8165,32.8326,32.7844,32.8005,17900.0
2012-01-27 11:55:00,40.87,40.91,40.86,40.89,13400.0,32.8005,32.8326,32.7924,32.8165,13400.0
2012-01-27 12:00:00,40.9,40.95,40.9,40.93,17800.0,32.8245,32.8647,32.8245,32.8486,17800.0
2012-01-27 12:05:00,40.93,40.94,40.86,40.87,10300.0,32.8486,32.8566,32.7924,32.8005,10300.0
2012-01-27 12:10:00,40.87,40.87,40.83,40.84,11800.0,32.8005,32.8005,32.7684,32.7764,11800.0
2012-01-27 12:15:00,40.84,40.85,40.82,40.83,8500.0,32.7764,32.7844,32.7603,32.7684,8500.0
2012-01-27 12:20:00,40.82,40.86,40.82,40.85,11700.0,32.7603,32.7924,32.7603,32.7844,11700.0
2012-01-27 12:25:00,40.85,40.87,40.84,40.84,10400.0,32.7844,32.8005,32.7764,32.7764,10400.0
2012-01-27 12:30:00,40.84,40.84,40.81,40.82,10100.0,32.7764,32.7764,32.7523,32.7603,10100.0
2012-01-27 12:35:00,40.82,40.86,40.82,40.85,6100.0,32.7603,32.7924,32.7603,32.7844,6100.0
2012-01-27 12:40:00,40.86,40.87,40.84,40.84,7000.0,32.7924,32.8005,32.7764,32.7764,7000.0
2012-01-27 12:45:00,40.83,40.85,40.81,40.85,10700.0,32.7684,32.7844,32.7523,32.7844,10700.0
2012-01-27 12:50:00,40.84,40.84,40.8,40.8,5800.0,32.7764,32.7764,32.7443,32.7443,5800.0
2012-01-27 12:55:00,40.79,40.85,40.78,40.79,18600.0,32.7363,32.7844,32.7282,32.7363,18600.0
2012-01-27 13:00:00,40.79,40.81,40.77,40.8,8400.0,32.7363,32.7523,32.7202,32.7443,8400.0
2012-01-27 13:05:00,40.8,40.8,40.77,40.78,9300.0,32.7443,32.7443,32.7202,32.7282,9300.0
2012-01-27 13:10:00,40.78,40.81,40.77,40.78,10400.0,32.7282,32.7523,32.7202,32.7282,10400.0
2012-01-27 13:15:00,40.78,40.82,40.77,40.81,13700.0,32.7282,32.7603,32.7202,32.7523,13700.0
2012-01-27 13:20:00,40.8,40.81,40.76,40.76,13400.0,32.7443,32.7523,32.7122,32.7122,13400.0
2012-01-27 13:25:00,40.77,40.81,40.77,40.79,7000.0,32.7202,32.7523,32.7202,32.7363,7000.0
2012-01-27 13:30:00,40.79,40.8,40.77,40.79,9500.0,32.7363,32.7443,32.7202,32.7363,9500.0
2012-01-27 13:35:00,40.79,40.86,40.79,40.85,9100.0,32.7363,32.7924,32.7363,32.7844,9100.0
2012-01-27 13:40:00,40.85,40.87,40.83,40.83,11700.0,32.7844,32.8005,32.7684,32.7684,11700.0
2012-01-27 13:45:00,40.83,40.84,40.81,40.82,14400.0,32.7684,32.7764,32.7523,32.7603,14400.0
2012-01-27 13:50:00,40.82,40.83,40.78,40.79,26400.0,32.7603,32.7684,32.7282,32.7363,26400.0
2012-01-27 13:55:00,40.8,40.81,40.77,40.78,18200.0,32.7443,32.7523,32.7202,32.7282,18200.0
2012-01-27 14:00:00,40.78,40.83,40.78,40.8,16100.0,32.7282,32.7684,32.7282,32.7443,16100.0
2012-01-27 14:05:00,40.79,40.81,40.79,40.81,10400.0,32.7363,32.7523,32.7363,32.7523,10400.0
2012-01-27 14:10:00,40.81,40.84,40.81,40.83,13300.0,32.7523,32.7764,32.7523,32.7684,13300.0
2012-01-27 14:15:00,40.83,40.84,40.83,40.83,7100.0,32.7684,32.7764,32.7684,32.7684,7100.0
2012-01-27 14:20:00,40.83,40.83,40.75,40.76,32100.0,32.7684,32.7684,32.7042,32.7122,32100.0
2012-01-27 14:25:00,40.76,40.8,40.75,40.8,21700.0,32.7122,32.7443,32.7042,32.7443,21700.0
2012-01-27 14:30:00,40.8,40.85,40.8,40.84,10400.0,32.7443,32.7844,32.7443,32.7764,10400.0
2012-01-27 14:35:00,40.85,40.86,40.84,40.84,7100.0,32.7844,32.7924,32.7764,32.7764,7100.0
2012-01-27 14:40:00,40.85,40.87,40.84,40.85,16900.0,32.7844,32.8005,32.7764,32.7844,16900.0
2012-01-27 14:45:00,40.85,40.87,40.81,40.84,24100.0,32.7844,32.8005,32.7523,32.7764,24100.0
2012-01-27 14:50:00,40.84,40.84,40.82,40.84,12500.0,32.7764,32.7764,32.7603,32.7764,12500.0
2012-01-27 14:55:00,40.83,40.89,40.83,40.89,13900.0,32.7684,32.8165,32.7684,32.8165,13900.0
2012-01-27 15:00:00,40.89,40.93,40.89,40.91,20100.0,32.8165,32.8486,32.8165,32.8326,20100.0
2012-01-27 15:05:00,40.91,40.92,40.89,40.91,16900.0,32.8326,32.8406,32.8165,32.8326,16900.0
2012-01-27 15:10:00,40.91,40.92,40.9,40.92,14500.0,32.8326,32.8406,32.8245,32.8406,14500.0
2012-01-27 15:15:00,40.92,40.96,40.92,40.93,14200.0,32.8406,32.8727,32.8406,32.8486,14200.0
2012-01-27 15:20:00,40.93,40.99,40.93,40.98,16900.0,32.8486,32.8968,32.8486,32.8887,16900.0
2012-01-27 15:25:00,40.97,40.99,40.94,40.96,39500.0,32.8807,32.8968,32.8566,32.8727,39500.0
2012-01-27 15:30:00,40.95,40.98,40.93,40.93,21800.0,32.8647,32.8887,32.8486,32.8486,21800.0
2012-01-27 15:35:00,40.93,40.96,40.93,40.96,9700.0,32.8486,32.8727,32.8486,32.8727,9700.0
2012-01-27 15:40:00,40.96,40.96,40.93,40.94,21200.0,32.8727,32.8727,32.8486,32.8566,21200.0
2012-01-27 15:45:00,40.94,40.94,40.87,40.87,30000.0,32.8566,32.8566,32.8005,32.8005,30000.0
2012-01-27 15:50:00,40.88,40.9,40.86,40.89,33500.0,32.8085,32.8245,32.7924,32.8165,33500.0
2012-01-27 15:55:00,40.88,40.89,40.84,40.84,101300.0,32.8085,32.8165,32.7764,32.7764,101300.0
2012-01-30 09:30:00,40.72,40.78,40.51,40.57,30800.0,32.6801,32.7282,32.5115,32.5597,30800.0
2012-01-30 09:35:00,40.55,40.59,40.44,40.46,16800.0,32.5436,32.5757,32.4554,32.4714,16800.0
2012-01-30 09:40:00,40.45,40.47,40.32,40.33,30400.0,32.4634,32.4794,32.3591,32.3671,30400.0
2012-01-30 09:45:00,40.34,40.52,40.34,40.48,37900.0,32.3751,32.5196,32.3751,32.4875,37900.0
2012-01-30 09:50:00,40.47,40.59,40.42,40.56,30700.0,32.4794,32.5757,32.4393,32.5517,30700.0
2012-01-30 09:55:00,40.55,40.68,40.5,40.65,23900.0,32.5436,32.648,32.5035,32.6239,23900.0
2012-01-30 10:00:00,40.67,40.68,40.58,40.64,37000.0,32.6399,32.648,32.5677,32.6159,37000.0
2012-01-30 10:05:00,40.64,40.67,40.54,40.59,20700.0,32.6159,32.6399,32.5356,32.5757,20700.0
2012-01-30 10:10:00,40.6,40.62,40.48,40.49,26600.0,32.5838,32.5998,32.4875,32.4955,26600.0
2012-01-30 10:15:00,40.49,40.56,40.49,40.55,31300.0,32.4955,32.5517,32.4955,32.5436,31300.0
2012-01-30 10:20:00,40.54,40.58,40.52,40.52,16900.0,32.5356,32.5677,32.5196,32.5196,16900.0
2012-01-30 10:25:00,40.53,40.55,40.49,40.5,26300.0,32.5276,32.5436,32.4955,32.5035,26300.0
2012-01-30 10:30:00,40.5,40.56,40.48,40.48,40300.0,32.5035,32.5517,32.4875,32.4875,40300.0
2012-01-30 10:35:00,40.47,40.5,40.41,40.42,49900.0,32.4794,32.5035,32.4313,32.4393,49900.0
2012-01-30 10:40:00,40.43,40.43,40.37,40.37,15900.0,32.4473,32.4473,32.3992,32.3992,15900.0
2012-01-30 10:45:00,40.37,40.4,40.35,40.38,19100.0,32.3992,32.4233,32.3831,32.4072,19100.0
2012-01-30 10:50:00,40.39,40.43,40.38,40.38,19000.0,32.4152,32.4473,32.4072,32.4072,19000.0
2012-01-30 10:55:00,40.38,40.38,40.32,40.32,9600.0,32.4072,32.4072,32.3591,32.3591,9600.0
2012-01-30 11:00:00,40.33,40.36,40.3,40.34,27900.0,32.3671,32.3912,32.343,32.3751,27900.0
2012-01-30 11:05:00,40.34,40.39,40.33,40.35,20200.0,32.3751,32.4152,32.3671,32.3831,20200.0
2012-01-30 11:10:00,40.35,40.35,40.31,40.33,10900.0,32.3831,32.3831,32.351,32.3671,10900.0
2012-01-30 11:15:00,40.33,40.33,40.29,40.3,12900.0,32.3671,32.3671,32.335,32.343,12900.0
2012-01-30 11:20:00,40.29,40.32,40.27,40.3,9100.0,32.335,32.3591,32.3189,32.343,9100.0
2012-01-30 11:25:00,40.29,40.37,40.29,40.35,17100.0,32.335,32.3992,32.335,32.3831,17100.0
2012-01-30 11:30:00,40.35,40.38,40.33,40.35,22900.0,32.3831,32.4072,32.3671,32.3831,22900.0
2012-01-30 11:35:00,40.36,40.36,40.34,40.34,7700.0,32.3912,32.3912,32.3751,32.3751,7700.0
2012-01-30 11:40:00,40.34,40.4,40.33,40.37,22200.0,32.3751,32.4233,32.3671,32.3992,22200.0
2012-01-30 11:45:00,40.37,40.43,40.37,40.39,25500.0,32.3992,32.4473,32.3992,32.4152,25500.0
2012-01-30 11:50:00,40.39,40.39,40.33,40.34,18200.0,32.4152,32.4152,32.3671,32.3751,18200.0
2012-01-30 11:55:00,40.33,40.34,40.31,40.34,28900.0,32.3671,32.3751,32.351,32.3751,28900.0
2012-01-30 12:00:00,40.34,40.34,40.28,40.29,33300.0,32.3751,32.3751,32.3269,32.335,33300.0
2012-01-30 12:05:00,40.28,40.33,40.27,40.33,22100.0,32.3269,32.3671,32.3189,32.3671,22100.0
2012-01-30 12:10:00,40.33,40.34,40.27,40.28,29400.0,32.3671,32.3751,32.3189,32.3269,29400.0
2012-01-30 12:15:00,40.28,40.31,40.27,40.29,16900.0,32.3269,32.351,32.3189,32.335,16900.0
2012-01-30 12:20:00,40.28,40.37,40.27,40.33,30700.0,32.3269,32.3992,32.3189,32.3671,30700.0
2012-01-30 12:25:00,40.32,40.32,40.28,40.28,23300.0,32.3591,32.3591,32.3269,32.3269,23300.0
2012-01-30 12:30:00,40.27,40.29,40.24,40.24,33500.0,32.3189,32.335,32.2948,32.2948,33500.0
2012-01-30 12:35:00,40.24,40.25,40.22,40.25,21600.0,32.2948,32.3029,32.2788,32.3029,21600.0
2012-01-30 12:40:00,40.24,40.24,40.2,40.21,42700.0,32.2948,32.2948,32.2627,32.2708,42700.0
2012-01-30 12:45:00,40.2,40.28,40.2,40.27,16400.0,32.2627,32.3269,32.2627,32.3189,16400.0
2012-01-30 12:50:00,40.27,40.28,40.25,40.28,16600.0,32.3189,32.3269,32.3029,32.3269,16600.0
2012-01-30 12:55:00,40.28,40.29,40.26,40.27,20000.0,32.3269,32.335,32.3109,32.3189,20000.0
2012-01-30 13:00:00,40.28,40.31,40.24,40.3,31800.0,32.3269,32.351,32.2948,32.343,31800.0
2012-01-30 13:05:00,40.31,40.32,40.26,40.28,73800.0,32.351,32.3591,32.3109,32.3269,73800.0
2012-01-30 13:10:00,40.27,40.27,40.23,40.24,44400.0,32.3189,32.3189,32.2868,32.2948,44400.0
2012-01-30 13:15:00,40.24,40.26,40.2,40.21,39800.0,32.2948,32.3109,32.2627,32.2708,39800.0
2012-01-30 13:20:00,40.21,40.25,40.21,40.23,20100.0,32.2708,32.3029,32.2708,32.2868,20100.0
2012-01-30 13:25:00,40.22,40.25,40.22,40.24,16500.0,32.2788,32.3029,32.2788,32.2948,16500.0
2012-01-30 13:30:00,40.24,40.27,40.23,40.27,16300.0,32.2948,32.3189,32.2868,32.3189,16300.0
2012-01-30 13:35:00,40.26,40.26,40.23,40.25,92700.0,32.3109,32.3109,32.2868,32.3029,92700.0
2012-01-30 13:40:00,40.25,40.28,40.25,40.27,29000.0,32.3029,32.3269,32.3029,32.3189,29000.0
2012-01-30 13:45:00,40.26,40.29,40.23,40.24,48900.0,32.3109,32.335,32.2868,32.2948,48900.0
2012-01-30 13:50:00,40.24,40.26,40.24,40.25,23300.0,32.2948,32.3109,32.2948,32.3029,23300.0
2012-01-30 13:55:00,40.25,40.27,40.24,40.27,14600.0,32.3029,32.3189,32.2948,32.3189,14600.0
2012-01-30 14:00:00,40.27,40.31,40.27,40.27,47400.0,32.3189,32.351,32.3189,32.3189,47400.0
2012-01-30 14:05:00,40.27,40.28,40.27,40.28,14800.0,32.3189,32.3269,32.3189,32.3269,14800.0
2012-01-30 14:10:00,40.27,40.33,40.27,40.3,69800.0,32.3189,32.3671,32.3189,32.343,69800.0
2012-01-30 14:15:00,40.3,40.31,40.23,40.24,64700.0,32.343,32.351,32.2868,32.2948,64700.0
2012-01-30 14:20:00,40.24,40.25,40.24,40.25,28100.0,32.2948,32.3029,32.2948,32.3029,28100.0
2012-01-30 14:25:00,40.24,40.26,40.23,40.25,21100.0,32.2948,32.3109,32.2868,32.3029,21100.0
2012-01-30 14:30:00,40.25,40.29,40.24,40.26,38600.0,32.3029,32.335,32.2948,32.3109,38600.0
2012-01-30 14:35:00,40.26,40.3,40.26,40.3,17500.0,32.3109,32.343,32.3109,32.343,17500.0
2012-01-30 14:40:00,40.3,40.3,40.29,40.3,6000.0,32.343,32.343,32.335,32.343,6000.0
2012-01-30 14:45:00,40.3,40.32,40.25,40.25,44500.0,32.343,32.3591,32.3029,32.3029,44500.0
2012-01-30 14:50:00,40.27,40.27,40.25,40.27,15000.0,32.3189,32.3189,32.3029,32.3189,15000.0
2012-01-30 14:55:00,40.27,40.32,40.26,40.31,11000.0,32.3189,32.3591,32.3109,32.351,11000.0
2012-01-30 15:00:00,40.31,40.35,40.29,40.33,34000.0,32.351,32.3831,32.335,32.3671,34000.0
2012-01-30 15:05:00,40.32,40.35,40.32,40.33,12300.0,32.3591,32.3831,32.3591,32.3671,12300.0
2012-01-30 15:10:00,40.34,40.36,40.31,40.31,18500.0,32.3751,32.3912,32.351,32.351,18500.0
2012-01-30 15:15:00,40.31,40.33,40.3,40.33,6500.0,32.351,32.3671,32.343,32.3671,6500.0
2012-01-30 15:20:00,40.33,40.34,40.31,40.34,16000.0,32.3671,32.3751,32.351,32.3751,16000.0
2012-01-30 15:25:00,40.34,40.38,40.33,40.35,22200.0,32.3751,32.4072,32.3671,32.3831,22200.0
2012-01-30 15:30:00,40.35,40.37,40.32,40.32,41700.0,32.3831,32.3992,32.3591,32.3591,41700.0
2012-01-30 15:35:00,40.33,40.33,40.3,40.32,20200.0,32.3671,32.3671,32.343,32.3591,20200.0
2012-01-30 15:40:00,40.32,40.33,40.28,40.3,45400.0,32.3591,32.3671,32.3269,32.343,45400.0
2012-01-30 15:45:00,40.31,40.33,40.3,40.33,112800.0,32.351,32.3671,32.343,32.3671,112800.0
2012-01-30 15:50:00,40.33,40.37,40.33,40.35,93700.0,32.3671,32.3992,32.3671,32.3831,93700.0
2012-01-30 15:55:00,40.35,40.39,40.34,40.39,78700.0,32.3831,32.4152,32.3751,32.4152,78700.0
2012-01-31 09:30:00,40.53,40.66,40.49,40.52,42700.0,32.5276,32.6319,32.4955,32.5196,42700.0
2012-01-31 09:35:00,40.53,40.74,40.53,40.72,42300.0,32.5276,32.6961,32.5276,32.6801,42300.0
2012-01-31 09:40:00,40.72,40.76,40.57,40.61,27300.0,32.6801,32.7122,32.5597,32.5918,27300.0
2012-01-31 09:45:00,40.62,40.65,40.58,40.6,22300.0,32.5998,32.6239,32.5677,32.5838,22300.0
2012-01-31 09:50:00,40.6,40.62,40.54,40.57,26600.0,32.5838,32.5998,32.5356,32.5597,26600.0
2012-01-31 09:55:00,40.58,40.67,40.58,40.67,16200.0,32.5677,32.6399,32.5677,32.6399,16200.0
2012-01-31 10:00:00,40.67,40.69,40.5,40.53,45900.0,32.6399,32.656,32.5035,32.5276,45900.0
2012-01-31 10:05:00,40.52,40.53,40.46,40.47,29900.0,32.5196,32.5276,32.4714,32.4794,29900.0
2012-01-31 10:10:00,40.47,40.48,40.43,40.46,29700.0,32.4794,32.4875,32.4473,32.4714,29700.0
2012-01-31 10:15:00,40.46,40.52,40.43,40.51,34100.0,32.4714,32.5196,32.4473,32.5115,34100.0
2012-01-31 10:20:00,40.51,40.57,40.5,40.52,15100.0,32.5115,32.5597,32.5035,32.5196,15100.0
2012-01-31 10:25:00,40.53,40.61,40.53,40.56,23600.0,32.5276,32.5918,32.5276,32.5517,23600.0
2012-01-31 10:30:00,40.55,40.63,40.54,40.63,23500.0,32.5436,32.6078,32.5356,32.6078,23500.0
2012-01-31 10:35:00,40.62,40.65,40.59,40.59,39300.0,32.5998,32.6239,32.5757,32.5757,39300.0
2012-01-31 10:40:00,40.6,40.63,40.58,40.63,9500.0,32.5838,32.6078,32.5677,32.6078,9500.0
2012-01-31 10:45:00,40.63,40.64,40.54,40.55,30700.0,32.6078,32.6159,32.5356,32.5436,30700.0
2012-01-31 10:50:00,40.55,40.55,40.5,40.52,74400.0,32.5436,32.5436,32.5035,32.5196,74400.0
2012-01-31 10:55:00,40.51,40.52,40.48,40.52,15900.0,32.5115,32.5196,32.4875,32.5196,15900.0
2012-01-31 11:00:00,40.52,40.56,40.5,40.54,15500.0,32.5196,32.5517,32.5035,32.5356,15500.0
2012-01-31 11:05:00,40.55,40.57,40.53,40.53,63400.0,32.5436,32.5597,32.5276,32.5276,63400.0
2012-01-31 11:10:00,40.51,40.53,40.49,40.53,33600.0,32.5115,32.5276,32.4955,32.5276,33600.0
2012-01-31 11:15:00,40.52,40.53,40.49,40.5,32600.0,32.5196,32.5276,32.4955,32.5035,32600.0
2012-01-31 11:20:00,40.5,40.52,40.49,40.5,11800.0,32.5035,32.5196,32.4955,32.5035,11800.0
2012-01-31 11:25:00,40.49,40.53,40.48,40.53,11800.0,32.4955,32.5276,32.4875,32.5276,11800.0
2012-01-31 11:30:00,40.53,40.55,40.53,40.55,15300.0,32.5276,32.5436,32.5276,32.5436,15300.0
2012-01-31 11:35:00,40.55,40.55,40.52,40.52,16600.0,32.5436,32.5436,32.5196,32.5196,16600.0
2012-01-31 11:40:00,40.53,40.55,40.53,40.55,18500.0,32.5276,32.5436,32.5276,32.5436,18500.0
2012-01-31 11:45:00,40.55,40.55,40.52,40.54,43700.0,32.5436,32.5436,32.5196,32.5356,43700.0
2012-01-31 11:50:00,40.54,40.54,40.48,40.48,16100.0,32.5356,32.5356,32.4875,32.4875,16100.0
2012-01-31 11:55:00,40.48,40.5,40.48,40.5,8800.0,32.4875,32.5035,32.4875,32.5035,8800.0
2012-01-31 12:00:00,40.49,40.54,40.48,40.54,69600.0,32.4955,32.5356,32.4875,32.5356,69600.0
2012-01-31 12:05:00,40.53,40.54,40.5,40.5,31600.0,32.5276,32.5356,32.5035,32.5035,31600.0
2012-01-31 12:10:00,40.5,40.51,40.47,40.49,40500.0,32.5035,32.5115,32.4794,32.4955,40500.0
2012-01-31 12:15:00,40.49,40.53,40.49,40.52,29500.0,32.4955,32.5276,32.4955,32.5196,29500.0
2012-01-31 12:20:00,40.53,40.53,40.5,40.51,8500.0,32.5276,32.5276,32.5035,32.5115,8500.0
2012-01-31 12:25:00,40.51,40.53,40.51,40.52,5800.0,32.5115,32.5276,32.5115,32.5196,5800.0
2012-01-31 12:30:00,40.52,40.56,40.51,40.56,10300.0,32.5196,32.5517,32.5115,32.5517,10300.0
2012-01-31 12:35:00,40.55,40.56,40.55,40.55,3500.0,32.5436,32.5517,32.5436,32.5436,3500.0
2012-01-31 12:40:00,40.56,40.56,40.52,40.53,16300.0,32.5517,32.5517,32.5196,32.5276,16300.0
2012-01-31 12:45:00,40.53,40.54,40.52,40.52,35300.0,32.5276,32.5356,32.5196,32.5196,35300.0
2012-01-31 12:50:00,40.52,40.54,40.48,40.49,48800.0,32.5196,32.5356,32.4875,32.4955,48800.0
2012-01-31 12:55:00,40.49,40.51,40.48,40.5,40500.0,32.4955,32.5115,32.4875,32.5035,40500.0
2012-01-31 13:00:00,40.51,40.54,40.5,40.52,10600.0,32.5115,32.5356,32.5035,32.5196,10600.0
2012-01-31 13:05:00,40.51,40.54,40.51,40.53,14400.0,32.5115,32.5356,32.5115,32.5276,14400.0
2012-01-31 13:10:00,40.54,40.54,40.49,40.5,18300.0,32.5356,32.5356,32.4955,32.5035,18300.0
2012-01-31 13:15:00,40.51,40.51,40.5,40.5,6800.0,32.5115,32.5115,32.5035,32.5035,6800.0
2012-01-31 13:20:00,40.51,40.52,40.5,40.51,11300.0,32.5115,32.5196,32.5035,32.5115,11300.0
2012-01-31 13:25:00,40.51,40.54,40.5,40.51,68700.0,32.5115,32.5356,32.5035,32.5115,68700.0
2012-01-31 13:30:00,40.52,40.52,40.47,40.47,11800.0,32.5196,32.5196,32.4794,32.4794,11800.0
2012-01-31 13:35:00,40.47,40.49,40.44,40.49,35300.0,32.4794,32.4955,32.4554,32.4955,35300.0
2012-01-31 13:40:00,40.48,40.48,40.44,40.45,5700.0,32.4875,32.4875,32.4554,32.4634,5700.0
2012-01-31 13:45:00,40.45,40.47,40.43,40.43,14200.0,32.4634,32.4794,32.4473,32.4473,14200.0
2012-01-31 13:50:00,40.43,40.45,40.41,40.43,20100.0,32.4473,32.4634,32.4313,32.4473,20100.0
2012-01-31 13:55:00,40.44,40.47,40.43,40.47,24600.0,32.4554,32.4794,32.4473,32.4794,24600.0
2012-01-31 14:00:00,40.47,40.48,40.45,40.48,17000.0,32.4794,32.4875,32.4634,32.4875,17000.0
2012-01-31 14:05:00,40.47,40.49,40.47,40.48,14800.0,32.4794,32.4955,32.4794,32.4875,14800.0
2012-01-31 14:10:00,40.49,40.51,40.47,40.5,29200.0,32.4955,32.5115,32.4794,32.5035,29200.0
2012-01-31 14:15:00,40.5,40.51,40.48,40.5,28900.0,32.5035,32.5115,32.4875,32.5035,28900.0
2012-01-31 14:20:00,40.5,40.54,40.49,40.54,34000.0,32.5035,32.5356,32.4955,32.5356,34000.0
2012-01-31 14:25:00,40.53,40.53,40.49,40.5,15300.0,32.5276,32.5276,32.4955,32.5035,15300.0
2012-01-31 14:30:00,40.5,40.55,40.5,40.55,18200.0,32.5035,32.5436,32.5035,32.5436,18200.0
2012-01-31 14:35:00,40.55,40.61,40.55,40.6,20700.0,32.5436,32.5918,32.5436,32.5838,20700.0
2012-01-31 14:40:00,40.61,40.64,40.61,40.62,19600.0,32.5918,32.6159,32.5918,32.5998,19600.0
2012-01-31 14:45:00,40.62,40.65,40.61,40.64,14500.0,32.5998,32.6239,32.5918,32.6159,14500.0
2012-01-31 14:50:00,40.64,40.65,40.56,40.63,35400.0,32.6159,32.6239,32.5517,32.6078,35400.0
2012-01-31 14:55:00,40.62,40.66,40.62,40.65,14700.0,32.5998,32.6319,32.5998,32.6239,14700.0
2012-01-31 15:00:00,40.66,40.69,40.65,40.69,20200.0,32.6319,32.656,32.6239,32.656,20200.0
2012-01-31 15:05:00,40.69,40.69,40.68,40.69,10700.0,32.656,32.656,32.648,32.656,10700.0
2012-01-31 15:10:00,40.69,40.71,40.63,40.65,30400.0,32.656,32.672,32.6078,32.6239,30400.0
2012-01-31 15:15:00,40.65,40.65,40.61,40.62,31800.0,32.6239,32.6239,32.5918,32.5998,31800.0
2012-01-31 15:20:00,40.62,40.63,40.56,40.59,31700.0,32.5998,32.6078,32.5517,32.5757,31700.0
2012-01-31 15:25:00,40.6,40.65,40.59,40.64,28600.0,32.5838,32.6239,32.5757,32.6159,28600.0
2012-01-31 15:30:00,40.65,40.67,40.62,40.62,43200.0,32.6239,32.6399,32.5998,32.5998,43200.0
2012-01-31 15:35:00,40.62,40.63,40.59,40.6,39200.0,32.5998,32.6078,32.5757,32.5838,39200.0
2012-01-31 15:40:00,40.6,40.6,40.57,40.58,25200.0,32.5838,32.5838,32.5597,32.5677,25200.0
2012-01-31 15:45:00,40.58,40.67,40.58,40.65,93400.0,32.5677,32.6399,32.5677,32.6239,93400.0
2012-01-31 15:50:00,40.66,40.69,40.62,40.67,71200.0,32.6319,32.656,32.5998,32.6399,71200.0
2012-01-31 15:55:00,40.67,40.7,40.64,40.65,123000.0,32.6399,32.664,32.6159,32.6239,123000.0
2012-02-01 09:30:00,40.93,40.98,40.77,40.9,43200.0,32.8486,32.8887,32.7202,32.8245,43200.0
2012-02-01 09:35:00,40.9,41.0,40.87,40.9,19200.0,32.8245,32.9048,32.8005,32.8245,19200.0
2012-02-01 09:40:00,40.9,40.96,40.9,40.96,11100.0,32.8245,32.8727,32.8245,32.8727,11100.0
2012-02-01 09:45:00,40.96,40.96,40.84,40.84,10800.0,32.8727,32.8727,32.7764,32.7764,10800.0
2012-02-01 09:50:00,40.85,40.89,40.84,40.85,18900.0,32.7844,32.8165,32.7764,32.7844,18900.0
2012-02-01 09:55:00,40.85,40.85,40.78,40.82,23400.0,32.7844,32.7844,32.7282,32.7603,23400.0
2012-02-01 10:00:00,40.83,40.89,40.82,40.86,24100.0,32.7684,32.8165,32.7603,32.7924,24100.0
2012-02-01 10:05:00,40.85,40.95,40.85,40.95,20000.0,32.7844,32.8647,32.7844,32.8647,20000.0
2012-02-01 10:10:00,40.96,41.03,40.96,41.02,93100.0,32.8727,32.9289,32.8727,32.9208,93100.0
2012-02-01 10:15:00,41.01,41.03,40.98,41.0,27400.0,32.9128,32.9289,32.8887,32.9048,27400.0
2012-02-01 10:20:00,40.99,41.01,40.98,41.01,14800.0,32.8968,32.9128,32.8887,32.9128,14800.0
2012-02-01 10:25:00,41.01,41.02,40.99,41.0,26000.0,32.9128,32.9208,32.8968,32.9048,26000.0
2012-02-01 10:30:00,41.0,41.03,41.0,41.0,11200.0,32.9048,32.9289,32.9048,32.9048,11200.0
2012-02-01 10:35:00,41.0,41.0,40.97,40.98,6700.0,32.9048,32.9048,32.8807,32.8887,6700.0
2012-02-01 10:40:00,40.98,41.02,40.98,41.0,58500.0,32.8887,32.9208,32.8887,32.9048,58500.0
2012-02-01 10:45:00,41.0,41.0,40.98,41.0,8300.0,32.9048,32.9048,32.8887,32.9048,8300.0
2012-02-01 10:50:00,41.0,41.03,41.0,41.03,78400.0,32.9048,32.9289,32.9048,32.9289,78400.0
2012-02-01 10:55:00,41.02,41.05,41.01,41.05,11400.0,32.9208,32.9449,32.9128,32.9449,11400.0
2012-02-01 11:00:00,41.05,41.1,41.05,41.1,30800.0,32.9449,32.985,32.9449,32.985,30800.0
2012-02-01 11:05:00,41.09,41.16,41.09,41.16,31000.0,32.977,33.0332,32.977,33.0332,31000.0
2012-02-01 11:10:00,41.16,41.16,41.12,41.13,47900.0,33.0332,33.0332,33.0011,33.0091,47900.0
2012-02-01 11:15:00,41.13,41.13,41.05,41.1,61800.0,33.0091,33.0091,32.9449,32.985,61800.0
2012-02-01 11:20:00,41.1,41.1,41.04,41.05,18800.0,32.985,32.985,32.9369,32.9449,18800.0
2012-02-01 11:25:00,41.04,41.08,41.04,41.08,21000.0,32.9369,32.969,32.9369,32.969,21000.0
2012-02-01 11:30:00,41.08,41.12,41.07,41.12,28000.0,32.969,33.0011,32.961,33.0011,28000.0
2012-02-01 11:35:00,41.11,41.17,41.11,41.16,42200.0,32.9931,33.0412,32.9931,33.0332,42200.0
2012-02-01 11:40:00,41.15,41.16,41.04,41.04,25400.0,33.0252,33.0332,32.9369,32.9369,25400.0
2012-02-01 11:45:00,41.04,41.06,41.01,41.05,18800.0,32.9369,32.9529,32.9128,32.9449,18800.0
2012-02-01 11:50:00,41.05,41.06,40.98,40.99,19600.0,32.9449,32.9529,32.8887,32.8968,19600.0
2012-02-01 11:55:00,40.99,40.99,40.95,40.98,14800.0,32.8968,32.8968,32.8647,32.8887,14800.0
2012-02-01 12:00:00,40.97,41.03,40.97,41.02,16200.0,32.8807,32.9289,32.8807,32.9208,16200.0
2012-02-01 12:05:00,41.02,41.05,41.02,41.05,36400.0,32.9208,32.9449,32.9208,32.9449,36400.0
2012-02-01 12:10:00,41.04,41.05,40.99,41.0,22800.0,32.9369,32.9449,32.8968,32.9048,22800.0
2012-02-01 12:15:00,41.0,41.12,41.0,41.11,22600.0,32.9048,33.0011,32.9048,32.9931,22600.0
2012-02-01 12:20:00,41.11,41.15,41.1,41.15,13200.0,32.9931,33.0252,32.985,33.0252,13200.0
2012-02-01 12:25:00,41.14,41.16,41.14,41.15,15800.0,33.0171,33.0332,33.0171,33.0252,15800.0
2012-02-01 12:30:00,41.15,41.17,41.14,41.16,18000.0,33.0252,33.0412,33.0171,33.0332,18000.0
2012-02-01 12:35:00,41.15,41.16,41.11,41.13,18900.0,33.0252,33.0332,32.9931,33.0091,18900.0
2012-02-01 12:40:00,41.12,41.12,41.09,41.11,7300.0,33.0011,33.0011,32.977,32.9931,7300.0
2012-02-01 12:45:00,41.1,41.13,41.1,41.12,10900.0,32.985,33.0091,32.985,33.0011,10900.0
2012-02-01 12:50:00,41.11,41.15,41.11,41.14,12900.0,32.9931,33.0252,32.9931,33.0171,12900.0
2012-02-01 12:55:00,41.14,41.16,41.13,41.15,14800.0,33.0171,33.0332,33.0091,33.0252,14800.0
2012-02-01 13:00:00,41.14,41.18,41.13,41.16,29800.0,33.0171,33.0492,33.0091,33.0332,29800.0
2012-02-01 13:05:00,41.15,41.18,41.15,41.16,12200.0,33.0252,33.0492,33.0252,33.0332,12200.0
2012-02-01 13:10:00,41.17,41.18,41.15,41.15,22000.0,33.0412,33.0492,33.0252,33.0252,22000.0
2012-02-01 13:15:00,41.15,41.15,41.12,41.13,14600.0,33.0252,33.0252,33.0011,33.0091,14600.0
2012-02-01 13:20:00,41.14,41.16,41.12,41.14,12700.0,33.0171,33.0332,33.0011,33.0171,12700.0
2012-02-01 13:25:00,41.13,41.13,41.11,41.12,14600.0,33.0091,33.0091,32.9931,33.0011,14600.0
2012-02-01 13:30:00,41.12,41.12,41.09,41.09,26700.0,33.0011,33.0011,32.977,32.977,26700.0
2012-02-01 13:35:00,41.09,41.14,41.08,41.12,16500.0,32.977,33.0171,32.969,33.0011,16500.0
2012-02-01 13:40:00,41.12,41.12,41.07,41.08,17800.0,33.0011,33.0011,32.961,32.969,17800.0
2012-02-01 13:45:00,41.09,41.15,41.09,41.12,18500.0,32.977,33.0252,32.977,33.0011,18500.0
2012-02-01 13:50:00,41.12,41.13,41.11,41.12,13100.0,33.0011,33.0091,32.9931,33.0011,13100.0
2012-02-01 13:55:00,41.11,41.13,41.1,41.12,19400.0,32.9931,33.0091,32.985,33.0011,19400.0
2012-02-01 14:00:00,41.12,41.15,41.12,41.14,13500.0,33.0011,33.0252,33.0011,33.0171,13500.0
2012-02-01 14:05:00,41.15,41.16,41.14,41.15,18800.0,33.0252,33.0332,33.0171,33.0252,18800.0
2012-02-01 14:10:00,41.15,41.16,41.14,41.14,20000.0,33.0252,33.0332,33.0171,33.0171,20000.0
2012-02-01 14:15:00,41.14,41.16,41.11,41.11,22100.0,33.0171,33.0332,32.9931,32.9931,22100.0
2012-02-01 14:20:00,41.11,41.14,41.11,41.12,9000.0,32.9931,33.0171,32.9931,33.0011,9000.0
2012-02-01 14:25:00,41.11,41.11,41.08,41.09,17100.0,32.9931,32.9931,32.969,32.977,17100.0
2012-02-01 14:30:00,41.09,41.09,41.05,41.07,13600.0,32.977,32.977,32.9449,32.961,13600.0
2012-02-01 14:35:00,41.07,41.09,41.06,41.09,16500.0,32.961,32.977,32.9529,32.977,16500.0
2012-02-01 14:40:00,41.08,41.09,41.06,41.07,15100.0,32.969,32.977,32.9529,32.961,15100.0
2012-02-01 14:45:00,41.06,41.07,41.04,41.04,14900.0,32.9529,32.961,32.9369,32.9369,14900.0
2012-02-01 14:50:00,41.03,41.09,41.03,41.09,22100.0,32.9289,32.977,32.9289,32.977,22100.0
2012-02-01 14:55:00,41.08,41.09,41.07,41.08,11100.0,32.969,32.977,32.961,32.969,11100.0
2012-02-01 15:00:00,41.08,41.14,41.08,41.13,30800.0,32.969,33.0171,32.969,33.0091,30800.0
2012-02-01 15:05:00,41.14,41.15,41.13,41.15,29500.0,33.0171,33.0252,33.0091,33.0252,29500.0
2012-02-01 15:10:00,41.14,41.17,41.13,41.16,40300.0,33.0171,33.0412,33.0091,33.0332,40300.0
2012-02-01 15:15:00,41.16,41.17,41.15,41.17,43900.0,33.0332,33.0412,33.0252,33.0412,43900.0
2012-02-01 15:20:00,41.16,41.18,41.15,41.17,37400.0,33.0332,33.0492,33.0252,33.0412,37400.0
2012-02-01 15:25:00,41.17,41.19,41.16,41.17,51100.0,33.0412,33.0573,33.0332,33.0412,51100.0
2012-02-01 15:30:00,41.17,41.19,41.17,41.19,34400.0,33.0412,33.0573,33.0412,33.0573,34400.0
2012-02-01 15:35:00,41.19,41.19,41.14,41.15,48100.0,33.0573,33.0573,33.0171,33.0252,48100.0
2012-02-01 15:40:00,41.14,41.17,41.14,41.15,61200.0,33.0171,33.0412,33.0171,33.0252,61200.0
2012-02-01 15:45:00,41.14,41.23,41.14,41.22,66100.0,33.0171,33.0894,33.0171,33.0814,66100.0
2012-02-01 15:50:00,41.22,41.22,41.13,41.14,87700.0,33.0814,33.0814,33.0091,33.0171,87700.0
2012-02-01 15:55:00,41.14,41.16,41.11,41.15,139400.0,33.0171,33.0332,32.9931,33.0252,139400.0
2012-02-02 09:30:00,41.16,41.16,40.94,41.12,26200.0,33.0332,33.0332,32.8566,33.0011,26200.0
2012-02-02 09:35:00,41.09,41.09,40.78,40.82,20500.0,32.977,32.977,32.7282,32.7603,20500.0
2012-02-02 09:40:00,40.83,40.92,40.83,40.88,8300.0,32.7684,32.8406,32.7684,32.8085,8300.0
2012-02-02 09:45:00,40.88,41.0,40.88,41.0,63200.0,32.8085,32.9048,32.8085,32.9048,63200.0
2012-02-02 09:50:00,41.01,41.09,41.0,41.03,26400.0,32.9128,32.977,32.9048,32.9289,26400.0
2012-02-02 09:55:00,41.03,41.07,41.0,41.0,11800.0,32.9289,32.961,32.9048,32.9048,11800.0
2012-02-02 10:00:00,41.0,41.02,40.98,40.98,15600.0,32.9048,32.9208,32.8887,32.8887,15600.0
2012-02-02 10:05:00,40.98,41.03,40.98,41.01,14300.0,32.8887,32.9289,32.8887,32.9128,14300.0
2012-02-02 10:10:00,41.02,41.04,40.97,41.0,18300.0,32.9208,32.9369,32.8807,32.9048,18300.0
2012-02-02 10:15:00,40.99,41.01,40.98,40.98,10700.0,32.8968,32.9128,32.8887,32.8887,10700.0
2012-02-02 10:20:00,40.99,41.0,40.97,41.0,40100.0,32.8968,32.9048,32.8807,32.9048,40100.0
2012-02-02 10:25:00,41.0,41.01,40.98,40.99,21400.0,32.9048,32.9128,32.8887,32.8968,21400.0
2012-02-02 10:30:00,40.99,41.05,40.99,41.04,15300.0,32.8968,32.9449,32.8968,32.9369,15300.0
2012-02-02 10:35:00,41.04,41.1,41.03,41.1,11200.0,32.9369,32.985,32.9289,32.985,11200.0
2012-02-02 10:40:00,41.1,41.13,41.08,41.08,13400.0,32.985,33.0091,32.969,32.969,13400.0
2012-02-02 10:45:00,41.08,41.08,41.01,41.02,16100.0,32.969,32.969,32.9128,32.9208,16100.0
2012-02-02 10:50:00,41.02,41.05,41.01,41.02,19700.0,32.9208,32.9449,32.9128,32.9208,19700.0
2012-02-02 10:55:00,41.02,41.04,40.98,40.99,22200.0,32.9208,32.9369,32.8887,32.8968,22200.0
2012-02-02 11:00:00,40.98,41.01,40.98,40.99,11800.0,32.8887,32.9128,32.8887,32.8968,11800.0
2012-02-02 11:05:00,41.0,41.0,40.96,40.97,12000.0,32.9048,32.9048,32.8727,32.8807,12000.0
2012-02-02 11:10:00,40.97,41.0,40.96,41.0,117300.0,32.8807,32.9048,32.8727,32.9048,117300.0
2012-02-02 11:15:00,41.0,41.01,40.99,41.0,14600.0,32.9048,32.9128,32.8968,32.9048,14600.0
2012-02-02 11:20:00,41.0,41.03,40.99,41.03,21800.0,32.9048,32.9289,32.8968,32.9289,21800.0
2012-02-02 11:25:00,41.04,41.09,41.04,41.09,20900.0,32.9369,32.977,32.9369,32.977,20900.0
2012-02-02 11:30:00,41.09,41.11,41.08,41.08,16500.0,32.977,32.9931,32.969,32.969,16500.0
2012-02-02 11:35:00,41.09,41.1,41.05,41.05,17800.0,32.977,32.985,32.9449,32.9449,17800.0
2012-02-02 11:40:00,41.05,41.06,41.04,41.05,11800.0,32.9449,32.9529,32.9369,32.9449,11800.0
2012-02-02 11:45:00,41.04,41.04,41.01,41.01,12800.0,32.9369,32.9369,32.9128,32.9128,12800.0
2012-02-02 11:50:00,41.0,41.0,40.98,40.99,10400.0,32.9048,32.9048,32.8887,32.8968,10400.0
2012-02-02 11:55:00,40.99,40.99,40.94,40.95,13700.0,32.8968,32.8968,32.8566,32.8647,13700.0
2012-02-02 12:00:00,40.96,41.0,40.96,41.0,74900.0,32.8727,32.9048,32.8727,32.9048,74900.0
2012-02-02 12:05:00,41.0,41.0,40.98,40.98,4900.0,32.9048,32.9048,32.8887,32.8887,4900.0
2012-02-02 12:10:00,40.98,40.98,40.94,40.96,12000.0,32.8887,32.8887,32.8566,32.8727,12000.0
2012-02-02 12:15:00,40.94,40.96,40.92,40.94,9800.0,32.8566,32.8727,32.8406,32.8566,9800.0
2012-02-02 12:20:00,40.93,40.97,40.93,40.96,13000.0,32.8486,32.8807,32.8486,32.8727,13000.0
2012-02-02 12:25:00,40.96,40.96,40.95,40.96,8200.0,32.8727,32.8727,32.8647,32.8727,8200.0
2012-02-02 12:30:00,40.96,41.01,40.95,41.01,7900.0,32.8727,32.9128,32.8647,32.9128,7900.0
2012-02-02 12:35:00,41.01,41.01,40.99,41.0,3400.0,32.9128,32.9128,32.8968,32.9048,3400.0
2012-02-02 12:40:00,41.0,41.0,40.98,40.99,14500.0,32.9048,32.9048,32.8887,32.8968,14500.0
2012-02-02 12:45:00,40.99,40.99,40.97,40.98,12700.0,32.8968,32.8968,32.8807,32.8887,12700.0
2012-02-02 12:50:00,40.98,40.99,40.97,40.97,11300.0,32.8887,32.8968,32.8807,32.8807,11300.0
2012-02-02 12:55:00,40.97,40.97,40.96,40.97,6000.0,32.8807,32.8807,32.8727,32.8807,6000.0
2012-02-02 13:00:00,40.97,40.99,40.95,40.96,17900.0,32.8807,32.8968,32.8647,32.8727,17900.0
2012-02-02 13:05:00,40.96,40.97,40.94,40.94,17300.0,32.8727,32.8807,32.8566,32.8566,17300.0
2012-02-02 13:10:00,40.94,40.96,40.93,40.95,25700.0,32.8566,32.8727,32.8486,32.8647,25700.0
2012-02-02 13:15:00,40.95,40.96,40.94,40.94,83000.0,32.8647,32.8727,32.8566,32.8566,83000.0
2012-02-02 13:20:00,40.94,40.97,40.94,40.94,30300.0,32.8566,32.8807,32.8566,32.8566,30300.0
2012-02-02 13:25:00,40.94,40.98,40.92,40.97,16600.0,32.8566,32.8887,32.8406,32.8807,16600.0
2012-02-02 13:30:00,40.97,40.98,40.96,40.98,11300.0,32.8807,32.8887,32.8727,32.8887,11300.0
2012-02-02 13:35:00,40.98,40.98,40.97,40.98,11300.0,32.8887,32.8887,32.8807,32.8887,11300.0
2012-02-02 13:40:00,40.98,41.03,40.94,40.95,55800.0,32.8887,32.9289,32.8566,32.8647,55800.0
2012-02-02 13:45:00,40.95,40.96,40.92,40.93,27200.0,32.8647,32.8727,32.8406,32.8486,27200.0
2012-02-02 13:50:00,40.92,40.94,40.9,40.94,17500.0,32.8406,32.8566,32.8245,32.8566,17500.0
2012-02-02 13:55:00,40.94,40.96,40.94,40.96,95400.0,32.8566,32.8727,32.8566,32.8727,95400.0
2012-02-02 14:00:00,40.95,40.95,40.93,40.93,32000.0,32.8647,32.8647,32.8486,32.8486,32000.0
2012-02-02 14:05:00,40.93,40.96,40.93,40.96,98000.0,32.8486,32.8727,32.8486,32.8727,98000.0
2012-02-02 14:10:00,40.96,40.98,40.95,40.98,76500.0,32.8727,32.8887,32.8647,32.8887,76500.0
2012-02-02 14:15:00,40.98,40.99,40.94,40.94,71300.0,32.8887,32.8968,32.8566,32.8566,71300.0
2012-02-02 14:20:00,40.95,40.96,40.94,40.95,85900.0,32.8647,32.8727,32.8566,32.8647,85900.0
2012-02-02 14:25:00,40.95,40.97,40.94,40.97,265400.0,32.8647,32.8807,32.8566,32.8807,265400.0
2012-02-02 14:30:00,40.97,40.98,40.94,40.95,71000.0,32.8807,32.8887,32.8566,32.8647,71000.0
2012-02-02 14:35:00,40.95,40.99,40.93,40.98,28200.0,32.8647,32.8968,32.8486,32.8887,28200.0
2012-02-02 14:40:00,40.99,41.0,40.97,40.98,134000.0,32.8968,32.9048,32.8807,32.8887,134000.0
2012-02-02 14:45:00,40.97,40.99,40.97,40.98,14900.0,32.8807,32.8968,32.8807,32.8887,14900.0
2012-02-02 14:50:00,40.98,40.99,40.97,40.98,17600.0,32.8887,32.8968,32.8807,32.8887,17600.0
2012-02-02 14:55:00,40.98,41.0,40.98,40.99,28200.0,32.8887,32.9048,32.8887,32.8968,28200.0
2012-02-02 15:00:00,40.99,41.0,40.95,40.98,26700.0,32.8968,32.9048,32.8647,32.8887,26700.0
2012-02-02 15:05:00,40.98,40.99,40.96,40.97,63800.0,32.8887,32.8968,32.8727,32.8807,63800.0
2012-02-02 15:10:00,40.97,41.01,40.97,41.0,31600.0,32.8807,32.9128,32.8807,32.9048,31600.0
2012-02-02 15:15:00,41.0,41.03,41.0,41.02,21500.0,32.9048,32.9289,32.9048,32.9208,21500.0
2012-02-02 15:20:00,41.03,41.07,41.01,41.06,15900.0,32.9289,32.961,32.9128,32.9529,15900.0
2012-02-02 15:25:00,41.05,41.08,41.05,41.07,11300.0,32.9449,32.969,32.9449,32.961,11300.0
2012-02-02 15:30:00,41.06,41.08,41.02,41.03,19200.0,32.9529,32.969,32.9208,32.9289,19200.0
2012-02-02 15:35:00,41.03,41.05,41.02,41.04,16100.0,32.9289,32.9449,32.9208,32.9369,16100.0
2012-02-02 15:40:00,41.04,41.05,41.01,41.01,19600.0,32.9369,32.9449,32.9128,32.9128,19600.0
2012-02-02 15:45:00,41.01,41.01,40.99,41.0,19500.0,32.9128,32.9128,32.8968,32.9048,19500.0
2012-02-02 15:50:00,41.0,41.04,40.99,41.0,76100.0,32.9048,32.9369,32.8968,32.9048,76100.0
2012-02-02 15:55:00,41.0,41.06,40.99,41.06,168400.0,32.9048,32.9529,32.8968,32.9529,168400.0
2012-02-03 09:30:00,41.27,41.44,41.18,41.19,37400.0,33.1215,33.2579,33.0492,33.0573,37400.0
2012-02-03 09:35:00,41.2,41.2,41.08,41.08,51700.0,33.0653,33.0653,32.969,32.969,51700.0
2012-02-03 09:40:00,41.09,41.16,41.06,41.15,12800.0,32.977,33.0332,32.9529,33.0252,12800.0
2012-02-03 09:45:00,41.14,41.17,41.06,41.08,8500.0,33.0171,33.0412,32.9529,32.969,8500.0
2012-02-03 09:50:00,41.08,41.08,40.99,41.0,214500.0,32.969,32.969,32.8968,32.9048,214500.0
2012-02-03 09:55:00,41.0,41.06,41.0,41.03,143100.0,32.9048,32.9529,32.9048,32.9289,143100.0
2012-02-03 10:00:00,41.05,41.11,41.02,41.05,28100.0,32.9449,32.9931,32.9208,32.9449,28100.0
2012-02-03 10:05:00,41.05,41.08,41.04,41.08,10900.0,32.9449,32.969,32.9369,32.969,10900.0
2012-02-03 10:10:00,41.07,41.08,41.01,41.02,19300.0,32.961,32.969,32.9128,32.9208,19300.0
2012-02-03 10:15:00,41.02,41.03,40.99,41.0,37200.0,32.9208,32.9289,32.8968,32.9048,37200.0
2012-02-03 10:20:00,41.0,41.03,40.99,41.01,30300.0,32.9048,32.9289,32.8968,32.9128,30300.0
2012-02-03 10:25:00,41.0,41.01,41.0,41.0,19500.0,32.9048,32.9128,32.9048,32.9048,19500.0
2012-02-03 10:30:00,41.01,41.01,40.99,41.0,77900.0,32.9128,32.9128,32.8968,32.9048,77900.0
2012-02-03 10:35:00,40.99,41.02,40.99,40.99,20800.0,32.8968,32.9208,32.8968,32.8968,20800.0
2012-02-03 10:40:00,41.0,41.01,41.0,41.0,44400.0,32.9048,32.9128,32.9048,32.9048,44400.0
2012-02-03 10:45:00,41.01,41.05,41.0,41.04,11300.0,32.9128,32.9449,32.9048,32.9369,11300.0
2012-02-03 10:50:00,41.04,41.05,41.02,41.05,7900.0,32.9369,32.9449,32.9208,32.9449,7900.0
2012-02-03 10:55:00,41.05,41.06,41.02,41.06,14800.0,32.9449,32.9529,32.9208,32.9529,14800.0
2012-02-03 11:00:00,41.05,41.1,41.05,41.09,9000.0,32.9449,32.985,32.9449,32.977,9000.0
2012-02-03 11:05:00,41.08,41.12,41.06,41.12,11300.0,32.969,33.0011,32.9529,33.0011,11300.0
2012-02-03 11:10:00,41.12,41.16,41.12,41.13,8100.0,33.0011,33.0332,33.0011,33.0091,8100.0
2012-02-03 11:15:00,41.13,41.15,41.13,41.13,7100.0,33.0091,33.0252,33.0091,33.0091,7100.0
2012-02-03 11:20:00,41.12,41.2,41.11,41.18,20700.0,33.0011,33.0653,32.9931,33.0492,20700.0
2012-02-03 11:25:00,41.18,41.19,41.16,41.18,48300.0,33.0492,33.0573,33.0332,33.0492,48300.0
2012-02-03 11:30:00,41.17,41.21,41.17,41.2,8300.0,33.0412,33.0733,33.0412,33.0653,8300.0
2012-02-03 11:35:00,41.2,41.2,41.16,41.18,9400.0,33.0653,33.0653,33.0332,33.0492,9400.0
2012-02-03 11:40:00,41.18,41.19,41.17,41.18,11300.0,33.0492,33.0573,33.0412,33.0492,11300.0
2012-02-03 11:45:00,41.18,41.19,41.15,41.15,6500.0,33.0492,33.0573,33.0252,33.0252,6500.0
2012-02-03 11:50:00,41.15,41.15,41.11,41.15,10500.0,33.0252,33.0252,32.9931,33.0252,10500.0
2012-02-03 11:55:00,41.14,41.14,41.12,41.14,15300.0,33.0171,33.0171,33.0011,33.0171,15300.0
2012-02-03 12:00:00,41.14,41.19,41.14,41.19,7300.0,33.0171,33.0573,33.0171,33.0573,7300.0
2012-02-03 12:05:00,41.18,41.21,41.18,41.19,7700.0,33.0492,33.0733,33.0492,33.0573,7700.0
2012-02-03 12:10:00,41.2,41.21,41.16,41.17,5900.0,33.0653,33.0733,33.0332,33.0412,5900.0
2012-02-03 12:15:00,41.16,41.17,41.14,41.17,9100.0,33.0332,33.0412,33.0171,33.0412,9100.0
2012-02-03 12:20:00,41.16,41.2,41.16,41.19,11600.0,33.0332,33.0653,33.0332,33.0573,11600.0
2012-02-03 12:25:00,41.2,41.24,41.2,41.23,123400.0,33.0653,33.0974,33.0653,33.0894,123400.0
2012-02-03 12:30:00,41.23,41.24,41.23,41.24,3600.0,33.0894,33.0974,33.0894,33.0974,3600.0
2012-02-03 12:35:00,41.23,41.24,41.21,41.24,11600.0,33.0894,33.0974,33.0733,33.0974,11600.0
2012-02-03 12:40:00,41.23,41.27,41.23,41.24,11900.0,33.0894,33.1215,33.0894,33.0974,11900.0
2012-02-03 12:45:00,41.23,41.25,41.23,41.25,9200.0,33.0894,33.1054,33.0894,33.1054,9200.0
2012-02-03 12:50:00,41.24,41.27,41.23,41.27,146700.0,33.0974,33.1215,33.0894,33.1215,146700.0
2012-02-03 12:55:00,41.27,41.27,41.25,41.25,9700.0,33.1215,33.1215,33.1054,33.1054,9700.0
2012-02-03 13:00:00,41.26,41.3,41.26,41.28,12100.0,33.1135,33.1456,33.1135,33.1295,12100.0
2012-02-03 13:05:00,41.28,41.28,41.24,41.25,14600.0,33.1295,33.1295,33.0974,33.1054,14600.0
2012-02-03 13:10:00,41.25,41.27,41.24,41.26,9400.0,33.1054,33.1215,33.0974,33.1135,9400.0
2012-02-03 13:15:00,41.25,41.25,41.19,41.21,11800.0,33.1054,33.1054,33.0573,33.0733,11800.0
2012-02-03 13:20:00,41.21,41.22,41.15,41.16,10600.0,33.0733,33.0814,33.0252,33.0332,10600.0
2012-02-03 13:25:00,41.15,41.16,41.12,41.15,15300.0,33.0252,33.0332,33.0011,33.0252,15300.0
2012-02-03 13:30:00,41.15,41.16,41.14,41.15,7900.0,33.0252,33.0332,33.0171,33.0252,7900.0
2012-02-03 13:35:00,41.16,41.18,41.16,41.18,12000.0,33.0332,33.0492,33.0332,33.0492,12000.0
2012-02-03 13:40:00,41.18,41.18,41.16,41.16,11300.0,33.0492,33.0492,33.0332,33.0332,11300.0
2012-02-03 13:45:00,41.17,41.18,41.14,41.15,10700.0,33.0412,33.0492,33.0171,33.0252,10700.0
2012-02-03 13:50:00,41.14,41.17,41.14,41.16,5500.0,33.0171,33.0412,33.0171,33.0332,5500.0
2012-02-03 13:55:00,41.16,41.16,41.14,41.16,7200.0,33.0332,33.0332,33.0171,33.0332,7200.0
2012-02-03 14:00:00,41.16,41.19,41.16,41.19,2800.0,33.0332,33.0573,33.0332,33.0573,2800.0
2012-02-03 14:05:00,41.18,41.21,41.18,41.2,9400.0,33.0492,33.0733,33.0492,33.0653,9400.0
2012-02-03 14:10:00,41.2,41.21,41.18,41.21,13500.0,33.0653,33.0733,33.0492,33.0733,13500.0
2012-02-03 14:15:00,41.22,41.24,41.21,41.24,211400.0,33.0814,33.0974,33.0733,33.0974,211400.0
2012-02-03 14:20:00,41.24,41.24,41.21,41.23,11900.0,33.0974,33.0974,33.0733,33.0894,11900.0
2012-02-03 14:25:00,41.23,41.23,41.19,41.21,27500.0,33.0894,33.0894,33.0573,33.0733,27500.0
2012-02-03 14:30:00,41.21,41.22,41.21,41.22,11000.0,33.0733,33.0814,33.0733,33.0814,11000.0
2012-02-03 14:35:00,41.21,41.24,41.21,41.23,15300.0,33.0733,33.0974,33.0733,33.0894,15300.0
2012-02-03 14:40:00,41.22,41.26,41.22,41.25,23000.0,33.0814,33.1135,33.0814,33.1054,23000.0
2012-02-03 14:45:00,41.26,41.29,41.25,41.28,12200.0,33.1135,33.1375,33.1054,33.1295,12200.0
2012-02-03 14:50:00,41.29,41.3,41.28,41.28,7000.0,33.1375,33.1456,33.1295,33.1295,7000.0
2012-02-03 14:55:00,41.27,41.27,41.24,41.25,32600.0,33.1215,33.1215,33.0974,33.1054,32600.0
2012-02-03 15:00:00,41.24,41.26,41.24,41.26,65100.0,33.0974,33.1135,33.0974,33.1135,65100.0
2012-02-03 15:05:00,41.25,41.26,41.25,41.25,21700.0,33.1054,33.1135,33.1054,33.1054,21700.0
2012-02-03 15:10:00,41.25,41.28,41.25,41.28,13000.0,33.1054,33.1295,33.1054,33.1295,13000.0
2012-02-03 15:15:00,41.28,41.31,41.27,41.3,31300.0,33.1295,33.1536,33.1215,33.1456,31300.0
2012-02-03 15:20:00,41.3,41.31,41.29,41.29,14000.0,33.1456,33.1536,33.1375,33.1375,14000.0
2012-02-03 15:25:00,41.29,41.29,41.27,41.29,10500.0,33.1375,33.1375,33.1215,33.1375,10500.0
2012-02-03 15:30:00,41.29,41.32,41.29,41.3,15800.0,33.1375,33.1616,33.1375,33.1456,15800.0
2012-02-03 15:35:00,41.3,41.32,41.27,41.31,17500.0,33.1456,33.1616,33.1215,33.1536,17500.0
2012-02-03 15:40:00,41.31,41.34,41.29,41.33,30200.0,33.1536,33.1777,33.1375,33.1696,30200.0
2012-02-03 15:45:00,41.33,41.38,41.33,41.38,44200.0,33.1696,33.2098,33.1696,33.2098,44200.0
2012-02-03 15:50:00,41.38,41.38,41.35,41.38,32000.0,33.2098,33.2098,33.1857,33.2098,32000.0
2012-02-03 15:55:00,41.38,41.44,41.37,41.4,243000.0,33.2098,33.2579,33.2017,33.2258,243000.0
2012-02-06 09:30:00,41.23,41.25,41.05,41.25,31900.0,33.0894,33.1054,32.9449,33.1054,31900.0
2012-02-06 09:35:00,41.19,41.38,41.19,41.31,41200.0,33.0573,33.2098,33.0573,33.1536,41200.0
2012-02-06 09:40:00,41.32,41.42,41.31,41.34,57600.0,33.1616,33.2419,33.1536,33.1777,57600.0
2012-02-06 09:45:00,41.34,41.36,41.24,41.25,51900.0,33.1777,33.1937,33.0974,33.1054,51900.0
2012-02-06 09:50:00,41.25,41.36,41.25,41.31,135700.0,33.1054,33.1937,33.1054,33.1536,135700.0
2012-02-06 09:55:00,41.3,41.33,41.25,41.3,33300.0,33.1456,33.1696,33.1054,33.1456,33300.0
2012-02-06 10:00:00,41.29,41.37,41.29,41.3,37000.0,33.1375,33.2017,33.1375,33.1456,37000.0
2012-02-06 10:05:00,41.31,41.37,41.3,41.3,9700.0,33.1536,33.2017,33.1456,33.1456,9700.0
2012-02-06 10:10:00,41.3,41.34,41.3,41.33,14500.0,33.1456,33.1777,33.1456,33.1696,14500.0
2012-02-06 10:15:00,41.33,41.33,41.24,41.28,18200.0,33.1696,33.1696,33.0974,33.1295,18200.0
2012-02-06 10:20:00,41.28,41.28,41.24,41.24,67000.0,33.1295,33.1295,33.0974,33.0974,67000.0
2012-02-06 10:25:00,41.25,41.27,41.23,41.27,19400.0,33.1054,33.1215,33.0894,33.1215,19400.0
2012-02-06 10:30:00,41.28,41.35,41.28,41.34,15700.0,33.1295,33.1857,33.1295,33.1777,15700.0
2012-02-06 10:35:00,41.34,41.35,41.33,41.35,11600.0,33.1777,33.1857,33.1696,33.1857,11600.0
2012-02-06 10:40:00,41.35,41.36,41.33,41.34,11400.0,33.1857,33.1937,33.1696,33.1777,11400.0
2012-02-06 10:45:00,41.34,41.34,41.32,41.32,6800.0,33.1777,33.1777,33.1616,33.1616,6800.0
2012-02-06 10:50:00,41.32,41.33,41.27,41.28,19300.0,33.1616,33.1696,33.1215,33.1295,19300.0
2012-02-06 10:55:00,41.28,41.28,41.25,41.26,8400.0,33.1295,33.1295,33.1054,33.1135,8400.0
2012-02-06 11:00:00,41.26,41.27,41.23,41.26,33900.0,33.1135,33.1215,33.0894,33.1135,33900.0
2012-02-06 11:05:00,41.26,41.26,41.25,41.25,11400.0,33.1135,33.1135,33.1054,33.1054,11400.0
2012-02-06 11:10:00,41.25,41.31,41.25,41.29,9700.0,33.1054,33.1536,33.1054,33.1375,9700.0
2012-02-06 11:15:00,41.3,41.3,41.26,41.26,55600.0,33.1456,33.1456,33.1135,33.1135,55600.0
2012-02-06 11:20:00,41.27,41.3,41.26,41.3,7700.0,33.1215,33.1456,33.1135,33.1456,7700.0
2012-02-06 11:25:00,41.3,41.3,41.25,41.28,12600.0,33.1456,33.1456,33.1054,33.1295,12600.0
2012-02-06 11:30:00,41.28,41.29,41.24,41.27,19000.0,33.1295,33.1375,33.0974,33.1215,19000.0
2012-02-06 11:35:00,41.26,41.3,41.25,41.29,11000.0,33.1135,33.1456,33.1054,33.1375,11000.0
2012-02-06 11:40:00,41.3,41.31,41.29,41.31,6700.0,33.1456,33.1536,33.1375,33.1536,6700.0
2012-02-06 11:45:00,41.3,41.31,41.3,41.3,10700.0,33.1456,33.1536,33.1456,33.1456,10700.0
2012-02-06 11:50:00,41.3,41.33,41.3,41.3,125500.0,33.1456,33.1696,33.1456,33.1456,125500.0
2012-02-06 11:55:00,41.3,41.31,41.28,41.3,10500.0,33.1456,33.1536,33.1295,33.1456,10500.0
2012-02-06 12:00:00,41.3,41.32,41.3,41.31,12600.0,33.1456,33.1616,33.1456,33.1536,12600.0
2012-02-06 12:05:00,41.3,41.31,41.29,41.29,12300.0,33.1456,33.1536,33.1375,33.1375,12300.0
2012-02-06 12:10:00,41.3,41.33,41.29,41.33,8900.0,33.1456,33.1696,33.1375,33.1696,8900.0
2012-02-06 12:15:00,41.32,41.36,41.32,41.36,7800.0,33.1616,33.1937,33.1616,33.1937,7800.0
2012-02-06 12:20:00,41.36,41.36,41.34,41.35,11700.0,33.1937,33.1937,33.1777,33.1857,11700.0
2012-02-06 12:25:00,41.36,41.36,41.32,41.34,12800.0,33.1937,33.1937,33.1616,33.1777,12800.0
2012-02-06 12:30:00,41.33,41.33,41.29,41.3,85000.0,33.1696,33.1696,33.1375,33.1456,85000.0
2012-02-06 12:35:00,41.3,41.31,41.28,41.3,17500.0,33.1456,33.1536,33.1295,33.1456,17500.0
2012-02-06 12:40:00,41.29,41.32,41.29,41.3,32200.0,33.1375,33.1616,33.1375,33.1456,32200.0
2012-02-06 12:45:00,41.3,41.31,41.29,41.3,17400.0,33.1456,33.1536,33.1375,33.1456,17400.0
2012-02-06 12:50:00,41.3,41.32,41.29,41.3,20700.0,33.1456,33.1616,33.1375,33.1456,20700.0
2012-02-06 12:55:00,41.3,41.31,41.29,41.3,10800.0,33.1456,33.1536,33.1375,33.1456,10800.0
2012-02-06 13:00:00,41.3,41.3,41.26,41.26,8700.0,33.1456,33.1456,33.1135,33.1135,8700.0
2012-02-06 13:05:00,41.27,41.3,41.26,41.27,23600.0,33.1215,33.1456,33.1135,33.1215,23600.0
2012-02-06 13:10:00,41.27,41.27,41.23,41.24,5800.0,33.1215,33.1215,33.0894,33.0974,5800.0
2012-02-06 13:15:00,41.25,41.26,41.23,41.25,50200.0,33.1054,33.1135,33.0894,33.1054,50200.0
2012-02-06 13:20:00,41.25,41.27,41.24,41.27,12000.0,33.1054,33.1215,33.0974,33.1215,12000.0
2012-02-06 13:25:00,41.27,41.31,41.27,41.31,27300.0,33.1215,33.1536,33.1215,33.1536,27300.0
2012-02-06 13:30:00,41.31,41.31,41.28,41.29,8100.0,33.1536,33.1536,33.1295,33.1375,8100.0
2012-02-06 13:35:00,41.28,41.29,41.27,41.29,13800.0,33.1295,33.1375,33.1215,33.1375,13800.0
2012-02-06 13:40:00,41.29,41.29,41.26,41.27,9500.0,33.1375,33.1375,33.1135,33.1215,9500.0
2012-02-06 13:45:00,41.26,41.29,41.25,41.29,9300.0,33.1135,33.1375,33.1054,33.1375,9300.0
2012-02-06 13:50:00,41.29,41.29,41.25,41.25,11300.0,33.1375,33.1375,33.1054,33.1054,11300.0
2012-02-06 13:55:00,41.25,41.26,41.24,41.25,13500.0,33.1054,33.1135,33.0974,33.1054,13500.0
2012-02-06 14:00:00,41.25,41.26,41.22,41.25,52600.0,33.1054,33.1135,33.0814,33.1054,52600.0
2012-02-06 14:05:00,41.25,41.26,41.22,41.23,22700.0,33.1054,33.1135,33.0814,33.0894,22700.0
2012-02-06 14:10:00,41.23,41.26,41.23,41.25,7800.0,33.0894,33.1135,33.0894,33.1054,7800.0
2012-02-06 14:15:00,41.26,41.27,41.23,41.25,25300.0,33.1135,33.1215,33.0894,33.1054,25300.0
2012-02-06 14:20:00,41.25,41.26,41.22,41.25,46700.0,33.1054,33.1135,33.0814,33.1054,46700.0
2012-02-06 14:25:00,41.25,41.26,41.24,41.25,11300.0,33.1054,33.1135,33.0974,33.1054,11300.0
2012-02-06 14:30:00,41.25,41.25,41.23,41.23,10900.0,33.1054,33.1054,33.0894,33.0894,10900.0
2012-02-06 14:35:00,41.23,41.24,41.23,41.23,8200.0,33.0894,33.0974,33.0894,33.0894,8200.0
2012-02-06 14:40:00,41.23,41.23,41.18,41.19,28700.0,33.0894,33.0894,33.0492,33.0573,28700.0
2012-02-06 14:45:00,41.19,41.21,41.18,41.21,9100.0,33.0573,33.0733,33.0492,33.0733,9100.0
2012-02-06 14:50:00,41.2,41.2,41.17,41.17,13700.0,33.0653,33.0653,33.0412,33.0412,13700.0
2012-02-06 14:55:00,41.17,41.19,41.16,41.18,30800.0,33.0412,33.0573,33.0332,33.0492,30800.0
2012-02-06 15:00:00,41.18,41.21,41.18,41.2,13600.0,33.0492,33.0733,33.0492,33.0653,13600.0
2012-02-06 15:05:00,41.2,41.22,41.17,41.19,14300.0,33.0653,33.0814,33.0412,33.0573,14300.0
2012-02-06 15:10:00,41.18,41.18,41.13,41.13,26800.0,33.0492,33.0492,33.0091,33.0091,26800.0
2012-02-06 15:15:00,41.13,41.13,41.09,41.12,48200.0,33.0091,33.0091,32.977,33.0011,48200.0
2012-02-06 15:20:00,41.13,41.13,41.12,41.12,7100.0,33.0091,33.0091,33.0011,33.0011,7100.0
2012-02-06 15:25:00,41.12,41.13,41.09,41.09,33500.0,33.0011,33.0091,32.977,32.977,33500.0
2012-02-06 15:30:00,41.09,41.13,41.05,41.06,61800.0,32.977,33.0091,32.9449,32.9529,61800.0
2012-02-06 15:35:00,41.06,41.07,41.04,41.04,21200.0,32.9529,32.961,32.9369,32.9369,21200.0
2012-02-06 15:40:00,41.05,41.06,41.03,41.03,34600.0,32.9449,32.9529,32.9289,32.9289,34600.0
2012-02-06 15:45:00,41.04,41.08,41.04,41.07,28100.0,32.9369,32.969,32.9369,32.961,28100.0
2012-02-06 15:50:00,41.08,41.12,41.05,41.09,92700.0,32.969,33.0011,32.9449,32.977,92700.0
2012-02-06 15:55:00,41.09,41.15,41.08,41.14,129100.0,32.977,33.0252,32.969,33.0171,129100.0
2012-02-07 09:30:00,41.07,41.16,41.02,41.06,21200.0,32.961,33.0332,32.9208,32.9529,21200.0
2012-02-07 09:35:00,41.05,41.1,41.02,41.02,11000.0,32.9449,32.985,32.9208,32.9208,11000.0
2012-02-07 09:40:00,41.03,41.09,41.01,41.02,5500.0,32.9289,32.977,32.9128,32.9208,5500.0
2012-02-07 09:45:00,41.01,41.05,40.96,41.05,29300.0,32.9128,32.9449,32.8727,32.9449,29300.0
2012-02-07 09:50:00,41.05,41.06,40.93,41.0,46700.0,32.9449,32.9529,32.8486,32.9048,46700.0
2012-02-07 09:55:00,41.0,41.05,40.98,41.02,15800.0,32.9048,32.9449,32.8887,32.9208,15800.0
2012-02-07 10:00:00,41.02,41.11,41.02,41.04,25600.0,32.9208,32.9931,32.9208,32.9369,25600.0
2012-02-07 10:05:00,41.03,41.11,41.02,41.08,15900.0,32.9289,32.9931,32.9208,32.969,15900.0
2012-02-07 10:10:00,41.08,41.13,41.08,41.13,32900.0,32.969,33.0091,32.969,33.0091,32900.0
2012-02-07 10:15:00,41.13,41.13,41.08,41.09,8000.0,33.0091,33.0091,32.969,32.977,8000.0
2012-02-07 10:20:00,41.08,41.11,41.08,41.08,6700.0,32.969,32.9931,32.969,32.969,6700.0
2012-02-07 10:25:00,41.08,41.08,41.04,41.04,15800.0,32.969,32.969,32.9369,32.9369,15800.0
2012-02-07 10:30:00,41.05,41.05,40.99,41.0,8400.0,32.9449,32.9449,32.8968,32.9048,8400.0
2012-02-07 10:35:00,41.0,41.0,40.98,40.99,5600.0,32.9048,32.9048,32.8887,32.8968,5600.0
2012-02-07 10:40:00,40.98,41.06,40.98,41.06,16300.0,32.8887,32.9529,32.8887,32.9529,16300.0
2012-02-07 10:45:00,41.05,41.05,41.02,41.03,13500.0,32.9449,32.9449,32.9208,32.9289,13500.0
2012-02-07 10:50:00,41.03,41.05,41.02,41.05,7700.0,32.9289,32.9449,32.9208,32.9449,7700.0
2012-02-07 10:55:00,41.05,41.06,41.01,41.03,23200.0,32.9449,32.9529,32.9128,32.9289,23200.0
2012-02-07 11:00:00,41.03,41.06,41.02,41.04,17400.0,32.9289,32.9529,32.9208,32.9369,17400.0
2012-02-07 11:05:00,41.03,41.07,41.03,41.06,37400.0,32.9289,32.961,32.9289,32.9529,37400.0
2012-02-07 11:10:00,41.06,41.09,41.05,41.08,18000.0,32.9529,32.977,32.9449,32.969,18000.0
2012-02-07 11:15:00,41.09,41.14,41.08,41.12,14600.0,32.977,33.0171,32.969,33.0011,14600.0
2012-02-07 11:20:00,41.12,41.13,41.1,41.12,10700.0,33.0011,33.0091,32.985,33.0011,10700.0
2012-02-07 11:25:00,41.12,41.14,41.12,41.13,9200.0,33.0011,33.0171,33.0011,33.0091,9200.0
2012-02-07 11:30:00,41.14,41.14,41.12,41.13,8000.0,33.0171,33.0171,33.0011,33.0091,8000.0
2012-02-07 11:35:00,41.13,41.15,41.11,41.15,11700.0,33.0091,33.0252,32.9931,33.0252,11700.0
2012-02-07 11:40:00,41.14,41.16,41.14,41.15,4900.0,33.0171,33.0332,33.0171,33.0252,4900.0
2012-02-07 11:45:00,41.16,41.2,41.15,41.2,8500.0,33.0332,33.0653,33.0252,33.0653,8500.0
2012-02-07 11:50:00,41.19,41.23,41.19,41.23,7800.0,33.0573,33.0894,33.0573,33.0894,7800.0
2012-02-07 11:55:00,41.23,41.23,41.18,41.18,15200.0,33.0894,33.0894,33.0492,33.0492,15200.0
2012-02-07 12:00:00,41.18,41.22,41.18,41.2,12900.0,33.0492,33.0814,33.0492,33.0653,12900.0
2012-02-07 12:05:00,41.19,41.22,41.18,41.22,7300.0,33.0573,33.0814,33.0492,33.0814,7300.0
2012-02-07 12:10:00,41.22,41.22,41.2,41.2,5600.0,33.0814,33.0814,33.0653,33.0653,5600.0
2012-02-07 12:15:00,41.21,41.22,41.21,41.22,4600.0,33.0733,33.0814,33.0733,33.0814,4600.0
2012-02-07 12:20:00,41.21,41.21,41.19,41.2,12600.0,33.0733,33.0733,33.0573,33.0653,12600.0
2012-02-07 12:25:00,41.2,41.2,41.18,41.18,6700.0,33.0653,33.0653,33.0492,33.0492,6700.0
2012-02-07 12:30:00,41.18,41.18,41.14,41.15,7000.0,33.0492,33.0492,33.0171,33.0252,7000.0
2012-02-07 12:35:00,41.15,41.15,41.12,41.14,6400.0,33.0252,33.0252,33.0011,33.0171,6400.0
2012-02-07 12:40:00,41.13,41.15,41.13,41.15,6200.0,33.0091,33.0252,33.0091,33.0252,6200.0
2012-02-07 12:45:00,41.15,41.17,41.15,41.16,2100.0,33.0252,33.0412,33.0252,33.0332,2100.0
2012-02-07 12:50:00,41.16,41.18,41.16,41.17,5700.0,33.0332,33.0492,33.0332,33.0412,5700.0
2012-02-07 12:55:00,41.17,41.21,41.16,41.21,30700.0,33.0412,33.0733,33.0332,33.0733,30700.0
2012-02-07 13:00:00,41.21,41.22,41.2,41.2,11000.0,33.0733,33.0814,33.0653,33.0653,11000.0
2012-02-07 13:05:00,41.2,41.23,41.2,41.23,13300.0,33.0653,33.0894,33.0653,33.0894,13300.0
2012-02-07 13:10:00,41.22,41.26,41.22,41.26,13400.0,33.0814,33.1135,33.0814,33.1135,13400.0
2012-02-07 13:15:00,41.26,41.27,41.24,41.25,10200.0,33.1135,33.1215,33.0974,33.1054,10200.0
2012-02-07 13:20:00,41.25,41.26,41.24,41.25,9400.0,33.1054,33.1135,33.0974,33.1054,9400.0
2012-02-07 13:25:00,41.25,41.29,41.25,41.29,10900.0,33.1054,33.1375,33.1054,33.1375,10900.0
2012-02-07 13:30:00,41.29,41.3,41.25,41.26,66000.0,33.1375,33.1456,33.1054,33.1135,66000.0
2012-02-07 13:35:00,41.27,41.29,41.26,41.28,45200.0,33.1215,33.1375,33.1135,33.1295,45200.0
2012-02-07 13:40:00,41.28,41.29,41.27,41.29,6800.0,33.1295,33.1375,33.1215,33.1375,6800.0
2012-02-07 13:45:00,41.29,41.3,41.29,41.3,12700.0,33.1375,33.1456,33.1375,33.1456,12700.0
2012-02-07 13:50:00,41.3,41.33,41.29,41.33,7600.0,33.1456,33.1696,33.1375,33.1696,7600.0
2012-02-07 13:55:00,41.33,41.33,41.31,41.32,10200.0,33.1696,33.1696,33.1536,33.1616,10200.0
2012-02-07 14:00:00,41.32,41.32,41.29,41.29,8100.0,33.1616,33.1616,33.1375,33.1375,8100.0
2012-02-07 14:05:00,41.29,41.3,41.27,41.28,6700.0,33.1375,33.1456,33.1215,33.1295,6700.0
2012-02-07 14:10:00,41.27,41.29,41.27,41.29,5200.0,33.1215,33.1375,33.1215,33.1375,5200.0
2012-02-07 14:15:00,41.29,41.3,41.28,41.29,6600.0,33.1375,33.1456,33.1295,33.1375,6600.0
2012-02-07 14:20:00,41.28,41.29,41.26,41.27,8500.0,33.1295,33.1375,33.1135,33.1215,8500.0
2012-02-07 14:25:00,41.27,41.28,41.27,41.28,9100.0,33.1215,33.1295,33.1215,33.1295,9100.0
2012-02-07 14:30:00,41.28,41.28,41.26,41.26,7400.0,33.1295,33.1295,33.1135,33.1135,7400.0
2012-02-07 14:35:00,41.27,41.28,41.26,41.28,4700.0,33.1215,33.1295,33.1135,33.1295,4700.0
2012-02-07 14:40:00,41.28,41.28,41.23,41.26,10600.0,33.1295,33.1295,33.0894,33.1135,10600.0
2012-02-07 14:45:00,41.27,41.29,41.26,41.26,13300.0,33.1215,33.1375,33.1135,33.1135,13300.0
2012-02-07 14:50:00,41.26,41.27,41.24,41.24,9900.0,33.1135,33.1215,33.0974,33.0974,9900.0
2012-02-07 14:55:00,41.24,41.24,41.2,41.2,7800.0,33.0974,33.0974,33.0653,33.0653,7800.0
2012-02-07 15:00:00,41.21,41.25,41.2,41.24,30400.0,33.0733,33.1054,33.0653,33.0974,30400.0
2012-02-07 15:05:00,41.24,41.24,41.21,41.24,10100.0,33.0974,33.0974,33.0733,33.0974,10100.0
2012-02-07 15:10:00,41.24,41.28,41.23,41.28,5200.0,33.0974,33.1295,33.0894,33.1295,5200.0
2012-02-07 15:15:00,41.28,41.3,41.27,41.29,7500.0,33.1295,33.1456,33.1215,33.1375,7500.0
2012-02-07 15:20:00,41.29,41.29,41.27,41.28,14600.0,33.1375,33.1375,33.1215,33.1295,14600.0
2012-02-07 15:25:00,41.27,41.32,41.27,41.32,16200.0,33.1215,33.1616,33.1215,33.1616,16200.0
2012-02-07 15:30:00,41.32,41.32,41.28,41.28,12200.0,33.1616,33.1616,33.1295,33.1295,12200.0
2012-02-07 15:35:00,41.28,41.28,41.27,41.27,17800.0,33.1295,33.1295,33.1215,33.1215,17800.0
2012-02-07 15:40:00,41.28,41.29,41.26,41.27,19700.0,33.1295,33.1375,33.1135,33.1215,19700.0
2012-02-07 15:45:00,41.27,41.3,41.22,41.25,23800.0,33.1215,33.1456,33.0814,33.1054,23800.0
2012-02-07 15:50:00,41.25,41.25,41.21,41.24,30900.0,33.1054,33.1054,33.0733,33.0974,30900.0
2012-02-07 15:55:00,41.24,41.3,41.24,41.26,248300.0,33.0974,33.1456,33.0974,33.1135,248300.0
2012-02-08 09:30:00,41.37,41.49,41.34,41.38,22000.0,33.2017,33.298,33.1777,33.2098,22000.0
2012-02-08 09:35:00,41.37,41.37,41.21,41.3,23400.0,33.2017,33.2017,33.0733,33.1456,23400.0
2012-02-08 09:40:00,41.33,41.33,41.23,41.33,13400.0,33.1696,33.1696,33.0894,33.1696,13400.0
2012-02-08 09:45:00,41.33,41.35,41.27,41.32,21300.0,33.1696,33.1857,33.1215,33.1616,21300.0
2012-02-08 09:50:00,41.33,41.38,41.32,41.37,23800.0,33.1696,33.2098,33.1616,33.2017,23800.0
2012-02-08 09:55:00,41.36,41.37,41.23,41.25,7300.0,33.1937,33.2017,33.0894,33.1054,7300.0
2012-02-08 10:00:00,41.24,41.25,41.21,41.21,9100.0,33.0974,33.1054,33.0733,33.0733,9100.0
2012-02-08 10:05:00,41.21,41.22,41.16,41.16,11400.0,33.0733,33.0814,33.0332,33.0332,11400.0
2012-02-08 10:10:00,41.16,41.17,41.11,41.13,11700.0,33.0332,33.0412,32.9931,33.0091,11700.0
2012-02-08 10:15:00,41.13,41.19,41.13,41.19,6800.0,33.0091,33.0573,33.0091,33.0573,6800.0
2012-02-08 10:20:00,41.19,41.2,41.18,41.19,13200.0,33.0573,33.0653,33.0492,33.0573,13200.0
2012-02-08 10:25:00,41.18,41.23,41.18,41.2,19400.0,33.0492,33.0894,33.0492,33.0653,19400.0
2012-02-08 10:30:00,41.21,41.22,41.2,41.2,11200.0,33.0733,33.0814,33.0653,33.0653,11200.0
2012-02-08 10:35:00,41.2,41.26,41.2,41.26,45100.0,33.0653,33.1135,33.0653,33.1135,45100.0
2012-02-08 10:40:00,41.26,41.31,41.26,41.31,50900.0,33.1135,33.1536,33.1135,33.1536,50900.0
2012-02-08 10:45:00,41.3,41.35,41.3,41.35,19300.0,33.1456,33.1857,33.1456,33.1857,19300.0
2012-02-08 10:50:00,41.35,41.37,41.35,41.37,47400.0,33.1857,33.2017,33.1857,33.2017,47400.0
2012-02-08 10:55:00,41.37,41.37,41.35,41.35,10900.0,33.2017,33.2017,33.1857,33.1857,10900.0
2012-02-08 11:00:00,41.35,41.39,41.33,41.33,43400.0,33.1857,33.2178,33.1696,33.1696,43400.0
2012-02-08 11:05:00,41.32,41.33,41.3,41.32,16400.0,33.1616,33.1696,33.1456,33.1616,16400.0
2012-02-08 11:10:00,41.33,41.33,41.32,41.32,7100.0,33.1696,33.1696,33.1616,33.1616,7100.0
2012-02-08 11:15:00,41.32,41.32,41.26,41.27,18900.0,33.1616,33.1616,33.1135,33.1215,18900.0
2012-02-08 11:20:00,41.27,41.33,41.24,41.27,172000.0,33.1215,33.1696,33.0974,33.1215,172000.0
2012-02-08 11:25:00,41.27,41.27,41.25,41.25,17400.0,33.1215,33.1215,33.1054,33.1054,17400.0
2012-02-08 11:30:00,41.25,41.29,41.25,41.29,21500.0,33.1054,33.1375,33.1054,33.1375,21500.0
2012-02-08 11:35:00,41.29,41.31,41.27,41.3,28900.0,33.1375,33.1536,33.1215,33.1456,28900.0
2012-02-08 11:40:00,41.3,41.3,41.27,41.28,15500.0,33.1456,33.1456,33.1215,33.1295,15500.0
2012-02-08 11:45:00,41.28,41.31,41.27,41.31,13800.0,33.1295,33.1536,33.1215,33.1536,13800.0
2012-02-08 11:50:00,41.3,41.35,41.29,41.35,23200.0,33.1456,33.1857,33.1375,33.1857,23200.0
2012-02-08 11:55:00,41.35,41.46,41.35,41.45,44900.0,33.1857,33.274,33.1857,33.2659,44900.0
2012-02-08 12:00:00,41.45,41.49,41.43,41.49,43200.0,33.2659,33.298,33.2499,33.298,43200.0
2012-02-08 12:05:00,41.49,41.49,41.44,41.47,27300.0,33.298,33.298,33.2579,33.282,27300.0
2012-02-08 12:10:00,41.47,41.48,41.46,41.47,14500.0,33.282,33.29,33.274,33.282,14500.0
2012-02-08 12:15:00,41.47,41.48,41.47,41.48,10200.0,33.282,33.29,33.282,33.29,10200.0
2012-02-08 12:20:00,41.48,41.51,41.48,41.5,17300.0,33.29,33.3141,33.29,33.3061,17300.0
2012-02-08 12:25:00,41.49,41.5,41.48,41.49,13100.0,33.298,33.3061,33.29,33.298,13100.0
2012-02-08 12:30:00,41.49,41.5,41.47,41.48,16100.0,33.298,33.3061,33.282,33.29,16100.0
2012-02-08 12:35:00,41.48,41.52,41.48,41.52,11900.0,33.29,33.3221,33.29,33.3221,11900.0
2012-02-08 12:40:00,41.53,41.58,41.53,41.58,15800.0,33.3301,33.3703,33.3301,33.3703,15800.0
2012-02-08 12:45:00,41.57,41.6,41.56,41.6,14000.0,33.3622,33.3863,33.3542,33.3863,14000.0
2012-02-08 12:50:00,41.6,41.63,41.59,41.63,24000.0,33.3863,33.4104,33.3783,33.4104,24000.0
2012-02-08 12:55:00,41.63,41.68,41.62,41.67,28900.0,33.4104,33.4505,33.4024,33.4425,28900.0
2012-02-08 13:00:00,41.67,41.72,41.67,41.7,50400.0,33.4425,33.4826,33.4425,33.4666,50400.0
2012-02-08 13:05:00,41.7,41.73,41.69,41.72,35200.0,33.4666,33.4907,33.4586,33.4826,35200.0
2012-02-08 13:10:00,41.72,41.72,41.69,41.71,21800.0,33.4826,33.4826,33.4586,33.4746,21800.0
2012-02-08 13:15:00,41.7,41.72,41.69,41.72,21500.0,33.4666,33.4826,33.4586,33.4826,21500.0
2012-02-08 13:20:00,41.72,41.72,41.64,41.66,60700.0,33.4826,33.4826,33.4184,33.4345,60700.0
2012-02-08 13:25:00,41.65,41.66,41.64,41.65,31200.0,33.4265,33.4345,33.4184,33.4265,31200.0
2012-02-08 13:30:00,41.65,41.66,41.64,41.65,21000.0,33.4265,33.4345,33.4184,33.4265,21000.0
2012-02-08 13:35:00,41.66,41.68,41.63,41.64,39200.0,33.4345,33.4505,33.4104,33.4184,39200.0
2012-02-08 13:40:00,41.64,41.64,41.59,41.6,13300.0,33.4184,33.4184,33.3783,33.3863,13300.0
2012-02-08 13:45:00,41.6,41.64,41.59,41.64,20300.0,33.3863,33.4184,33.3783,33.4184,20300.0
2012-02-08 13:50:00,41.64,41.64,41.63,41.64,13900.0,33.4184,33.4184,33.4104,33.4184,13900.0
2012-02-08 13:55:00,41.64,41.68,41.63,41.66,50400.0,33.4184,33.4505,33.4104,33.4345,50400.0
2012-02-08 14:00:00,41.66,41.68,41.65,41.68,11500.0,33.4345,33.4505,33.4265,33.4505,11500.0
2012-02-08 14:05:00,41.68,41.68,41.67,41.68,18500.0,33.4505,33.4505,33.4425,33.4505,18500.0
2012-02-08 14:10:00,41.68,41.73,41.67,41.72,30700.0,33.4505,33.4907,33.4425,33.4826,30700.0
2012-02-08 14:15:00,41.72,41.73,41.68,41.69,10700.0,33.4826,33.4907,33.4505,33.4586,10700.0
2012-02-08 14:20:00,41.69,41.69,41.66,41.67,16500.0,33.4586,33.4586,33.4345,33.4425,16500.0
2012-02-08 14:25:00,41.67,41.71,41.67,41.67,32500.0,33.4425,33.4746,33.4425,33.4425,32500.0
2012-02-08 14:30:00,41.67,41.7,41.66,41.66,44400.0,33.4425,33.4666,33.4345,33.4345,44400.0
2012-02-08 14:35:00,41.65,41.69,41.65,41.69,11400.0,33.4265,33.4586,33.4265,33.4586,11400.0
2012-02-08 14:40:00,41.68,41.74,41.68,41.73,15900.0,33.4505,33.4987,33.4505,33.4907,15900.0
2012-02-08 14:45:00,41.73,41.77,41.72,41.76,14200.0,33.4907,33.5228,33.4826,33.5147,14200.0
2012-02-08 14:50:00,41.75,41.78,41.74,41.77,24200.0,33.5067,33.5308,33.4987,33.5228,24200.0
2012-02-08 14:55:00,41.77,41.77,41.74,41.74,14000.0,33.5228,33.5228,33.4987,33.4987,14000.0
2012-02-08 15:00:00,41.75,41.76,41.71,41.71,28200.0,33.5067,33.5147,33.4746,33.4746,28200.0
2012-02-08 15:05:00,41.71,41.72,41.7,41.71,7900.0,33.4746,33.4826,33.4666,33.4746,7900.0
2012-02-08 15:10:00,41.72,41.72,41.71,41.71,7800.0,33.4826,33.4826,33.4746,33.4746,7800.0
2012-02-08 15:15:00,41.71,41.71,41.68,41.68,17600.0,33.4746,33.4746,33.4505,33.4505,17600.0
2012-02-08 15:20:00,41.68,41.69,41.63,41.63,19500.0,33.4505,33.4586,33.4104,33.4104,19500.0
2012-02-08 15:25:00,41.63,41.67,41.63,41.67,17100.0,33.4104,33.4425,33.4104,33.4425,17100.0
2012-02-08 15:30:00,41.68,41.7,41.68,41.7,19500.0,33.4505,33.4666,33.4505,33.4666,19500.0
2012-02-08 15:35:00,41.7,41.73,41.69,41.71,35400.0,33.4666,33.4907,33.4586,33.4746,35400.0
2012-02-08 15:40:00,41.7,41.75,41.68,41.74,42500.0,33.4666,33.5067,33.4505,33.4987,42500.0
2012-02-08 15:45:00,41.74,41.77,41.73,41.75,87600.0,33.4987,33.5228,33.4907,33.5067,87600.0
2012-02-08 15:50:00,41.74,41.78,41.73,41.78,96300.0,33.4987,33.5308,33.4907,33.5308,96300.0
2012-02-08 15:55:00,41.77,41.78,41.73,41.74,172900.0,33.5228,33.5308,33.4907,33.4987,172900.0
2012-02-09 09:30:00,41.68,41.69,41.38,41.41,39500.0,33.4505,33.4586,33.2098,33.2338,39500.0
2012-02-09 09:35:00,41.41,41.55,41.38,41.4,26600.0,33.2338,33.3462,33.2098,33.2258,26600.0
2012-02-09 09:40:00,41.39,41.47,41.37,41.37,30400.0,33.2178,33.282,33.2017,33.2017,30400.0
2012-02-09 09:45:00,41.37,41.37,41.33,41.34,37300.0,33.2017,33.2017,33.1696,33.1777,37300.0
2012-02-09 09:50:00,41.33,41.34,41.28,41.31,22000.0,33.1696,33.1777,33.1295,33.1536,22000.0
2012-02-09 09:55:00,41.31,41.31,41.22,41.22,15100.0,33.1536,33.1536,33.0814,33.0814,15100.0
2012-02-09 10:00:00,41.21,41.23,41.16,41.19,27500.0,33.0733,33.0894,33.0332,33.0573,27500.0
2012-02-09 10:05:00,41.19,41.19,41.15,41.18,19900.0,33.0573,33.0573,33.0252,33.0492,19900.0
2012-02-09 10:10:00,41.17,41.21,41.17,41.2,17600.0,33.0412,33.0733,33.0412,33.0653,17600.0
2012-02-09 10:15:00,41.2,41.21,41.18,41.21,24300.0,33.0653,33.0733,33.0492,33.0733,24300.0
2012-02-09 10:20:00,41.2,41.23,41.18,41.22,26700.0,33.0653,33.0894,33.0492,33.0814,26700.0
2012-02-09 10:25:00,41.22,41.22,41.18,41.18,45700.0,33.0814,33.0814,33.0492,33.0492,45700.0
2012-02-09 10:30:00,41.19,41.19,41.14,41.14,19100.0,33.0573,33.0573,33.0171,33.0171,19100.0
2012-02-09 10:35:00,41.14,41.21,41.14,41.18,25300.0,33.0171,33.0733,33.0171,33.0492,25300.0
2012-02-09 10:40:00,41.17,41.17,41.14,41.16,41900.0,33.0412,33.0412,33.0171,33.0332,41900.0
2012-02-09 10:45:00,41.14,41.17,41.12,41.13,28700.0,33.0171,33.0412,33.0011,33.0091,28700.0
2012-02-09 10:50:00,41.13,41.16,41.13,41.15,20900.0,33.0091,33.0332,33.0091,33.0252,20900.0
2012-02-09 10:55:00,41.16,41.24,41.15,41.23,26500.0,33.0332,33.0974,33.0252,33.0894,26500.0
2012-02-09 11:00:00,41.22,41.22,41.15,41.22,65400.0,33.0814,33.0814,33.0252,33.0814,65400.0
2012-02-09 11:05:00,41.22,41.25,41.15,41.19,62400.0,33.0814,33.1054,33.0252,33.0573,62400.0
2012-02-09 11:10:00,41.19,41.25,41.17,41.25,31100.0,33.0573,33.1054,33.0412,33.1054,31100.0
2012-02-09 11:15:00,41.25,41.3,41.23,41.28,46500.0,33.1054,33.1456,33.0894,33.1295,46500.0
2012-02-09 11:20:00,41.27,41.28,41.22,41.23,37200.0,33.1215,33.1295,33.0814,33.0894,37200.0
2012-02-09 11:25:00,41.22,41.25,41.19,41.19,16700.0,33.0814,33.1054,33.0573,33.0573,16700.0
2012-02-09 11:30:00,41.2,41.2,41.18,41.18,15200.0,33.0653,33.0653,33.0492,33.0492,15200.0
2012-02-09 11:35:00,41.18,41.19,41.16,41.18,20800.0,33.0492,33.0573,33.0332,33.0492,20800.0
2012-02-09 11:40:00,41.19,41.19,41.15,41.15,19400.0,33.0573,33.0573,33.0252,33.0252,19400.0
2012-02-09 11:45:00,41.14,41.19,41.14,41.18,16000.0,33.0171,33.0573,33.0171,33.0492,16000.0
2012-02-09 11:50:00,41.18,41.18,41.14,41.15,8400.0,33.0492,33.0492,33.0171,33.0252,8400.0
2012-02-09 11:55:00,41.14,41.14,41.11,41.13,24200.0,33.0171,33.0171,32.9931,33.0091,24200.0
2012-02-09 12:00:00,41.13,41.15,41.13,41.14,11100.0,33.0091,33.0252,33.0091,33.0171,11100.0
2012-02-09 12:05:00,41.14,41.15,41.11,41.11,18000.0,33.0171,33.0252,32.9931,32.9931,18000.0
2012-02-09 12:10:00,41.12,41.12,41.1,41.1,17100.0,33.0011,33.0011,32.985,32.985,17100.0
2012-02-09 12:15:00,41.09,41.1,41.09,41.09,9100.0,32.977,32.985,32.977,32.977,9100.0
2012-02-09 12:20:00,41.09,41.1,41.08,41.09,32900.0,32.977,32.985,32.969,32.977,32900.0
2012-02-09 12:25:00,41.09,41.14,41.09,41.12,26200.0,32.977,33.0171,32.977,33.0011,26200.0
2012-02-09 12:30:00,41.12,41.13,41.11,41.11,9700.0,33.0011,33.0091,32.9931,32.9931,9700.0
2012-02-09 12:35:00,41.11,41.13,41.11,41.12,10400.0,32.9931,33.0091,32.9931,33.0011,10400.0
2012-02-09 12:40:00,41.12,41.18,41.12,41.18,23400.0,33.0011,33.0492,33.0011,33.0492,23400.0
2012-02-09 12:45:00,41.18,41.21,41.18,41.21,16400.0,33.0492,33.0733,33.0492,33.0733,16400.0
2012-02-09 12:50:00,41.21,41.21,41.18,41.18,13500.0,33.0733,33.0733,33.0492,33.0492,13500.0
2012-02-09 12:55:00,41.17,41.17,41.15,41.16,15300.0,33.0412,33.0412,33.0252,33.0332,15300.0
2012-02-09 13:00:00,41.16,41.2,41.15,41.2,50300.0,33.0332,33.0653,33.0252,33.0653,50300.0
2012-02-09 13:05:00,41.2,41.2,41.19,41.2,4600.0,33.0653,33.0653,33.0573,33.0653,4600.0
2012-02-09 13:10:00,41.2,41.2,41.19,41.19,35300.0,33.0653,33.0653,33.0573,33.0573,35300.0
2012-02-09 13:15:00,41.19,41.19,41.17,41.18,9500.0,33.0573,33.0573,33.0412,33.0492,9500.0
2012-02-09 13:20:00,41.17,41.18,41.16,41.16,10500.0,33.0412,33.0492,33.0332,33.0332,10500.0
2012-02-09 13:25:00,41.16,41.2,41.16,41.19,87000.0,33.0332,33.0653,33.0332,33.0573,87000.0
2012-02-09 13:30:00,41.19,41.21,41.19,41.21,18000.0,33.0573,33.0733,33.0573,33.0733,18000.0
2012-02-09 13:35:00,41.21,41.25,41.21,41.25,31800.0,33.0733,33.1054,33.0733,33.1054,31800.0
2012-02-09 13:40:00,41.24,41.25,41.23,41.24,27900.0,33.0974,33.1054,33.0894,33.0974,27900.0
2012-02-09 13:45:00,41.23,41.24,41.23,41.24,43900.0,33.0894,33.0974,33.0894,33.0974,43900.0
2012-02-09 13:50:00,41.23,41.24,41.2,41.2,24500.0,33.0894,33.0974,33.0653,33.0653,24500.0
2012-02-09 13:55:00,41.21,41.23,41.2,41.2,34500.0,33.0733,33.0894,33.0653,33.0653,34500.0
2012-02-09 14:00:00,41.21,41.23,41.19,41.23,47700.0,33.0733,33.0894,33.0573,33.0894,47700.0
2012-02-09 14:05:00,41.23,41.24,41.21,41.22,14000.0,33.0894,33.0974,33.0733,33.0814,14000.0
2012-02-09 14:10:00,41.21,41.23,41.2,41.2,11800.0,33.0733,33.0894,33.0653,33.0653,11800.0
2012-02-09 14:15:00,41.2,41.23,41.2,41.21,20300.0,33.0653,33.0894,33.0653,33.0733,20300.0
2012-02-09 14:20:00,41.21,41.23,41.2,41.22,15000.0,33.0733,33.0894,33.0653,33.0814,15000.0
2012-02-09 14:25:00,41.22,41.23,41.21,41.22,18300.0,33.0814,33.0894,33.0733,33.0814,18300.0
2012-02-09 14:30:00,41.21,41.22,41.19,41.19,27000.0,33.0733,33.0814,33.0573,33.0573,27000.0
2012-02-09 14:35:00,41.2,41.2,41.19,41.19,21200.0,33.0653,33.0653,33.0573,33.0573,21200.0
2012-02-09 14:40:00,41.19,41.2,41.19,41.2,20500.0,33.0573,33.0653,33.0573,33.0653,20500.0
2012-02-09 14:45:00,41.2,41.2,41.19,41.2,14200.0,33.0653,33.0653,33.0573,33.0653,14200.0
2012-02-09 14:50:00,41.2,41.21,41.19,41.21,27800.0,33.0653,33.0733,33.0573,33.0733,27800.0
2012-02-09 14:55:00,41.21,41.21,41.2,41.21,7100.0,33.0733,33.0733,33.0653,33.0733,7100.0
2012-02-09 15:00:00,41.21,41.21,41.2,41.21,8800.0,33.0733,33.0733,33.0653,33.0733,8800.0
2012-02-09 15:05:00,41.21,41.25,41.21,41.24,29000.0,33.0733,33.1054,33.0733,33.0974,29000.0
2012-02-09 15:10:00,41.23,41.25,41.23,41.25,22700.0,33.0894,33.1054,33.0894,33.1054,22700.0
2012-02-09 15:15:00,41.25,41.25,41.23,41.23,18500.0,33.1054,33.1054,33.0894,33.0894,18500.0
2012-02-09 15:20:00,41.24,41.27,41.23,41.27,67100.0,33.0974,33.1215,33.0894,33.1215,67100.0
2012-02-09 15:25:00,41.27,41.27,41.24,41.25,29800.0,33.1215,33.1215,33.0974,33.1054,29800.0
2012-02-09 15:30:00,41.25,41.25,41.24,41.24,17600.0,33.1054,33.1054,33.0974,33.0974,17600.0
2012-02-09 15:35:00,41.25,41.26,41.22,41.22,38000.0,33.1054,33.1135,33.0814,33.0814,38000.0
2012-02-09 15:40:00,41.22,41.27,41.22,41.25,80100.0,33.0814,33.1215,33.0814,33.1054,80100.0
2012-02-09 15:45:00,41.25,41.26,41.24,41.25,68900.0,33.1054,33.1135,33.0974,33.1054,68900.0
2012-02-09 15:50:00,41.26,41.27,41.24,41.26,65300.0,33.1135,33.1215,33.0974,33.1135,65300.0
2012-02-09 15:55:00,41.26,41.27,41.24,41.25,121100.0,33.1135,33.1215,33.0974,33.1054,121100.0
2012-02-10 09:30:00,41.1,41.16,40.96,41.01,37900.0,32.985,33.0332,32.8727,32.9128,37900.0
2012-02-10 09:35:00,41.01,41.14,41.0,41.14,15600.0,32.9128,33.0171,32.9048,33.0171,15600.0
2012-02-10 09:40:00,41.12,41.13,41.0,41.0,12900.0,33.0011,33.0091,32.9048,32.9048,12900.0
2012-02-10 09:45:00,41.0,41.13,41.0,41.12,20700.0,32.9048,33.0091,32.9048,33.0011,20700.0
2012-02-10 09:50:00,41.13,41.2,41.13,41.15,16100.0,33.0091,33.0653,33.0091,33.0252,16100.0
2012-02-10 09:55:00,41.15,41.21,41.12,41.19,27900.0,33.0252,33.0733,33.0011,33.0573,27900.0
2012-02-10 10:00:00,41.17,41.23,41.15,41.21,20900.0,33.0412,33.0894,33.0252,33.0733,20900.0
2012-02-10 10:05:00,41.21,41.3,41.21,41.27,39500.0,33.0733,33.1456,33.0733,33.1215,39500.0
2012-02-10 10:10:00,41.27,41.27,41.17,41.17,12000.0,33.1215,33.1215,33.0412,33.0412,12000.0
2012-02-10 10:15:00,41.17,41.23,41.15,41.15,14600.0,33.0412,33.0894,33.0252,33.0252,14600.0
2012-02-10 10:20:00,41.16,41.17,41.15,41.17,8800.0,33.0332,33.0412,33.0252,33.0412,8800.0
2012-02-10 10:25:00,41.17,41.24,41.14,41.24,24300.0,33.0412,33.0974,33.0171,33.0974,24300.0
2012-02-10 10:30:00,41.23,41.26,41.23,41.25,24000.0,33.0894,33.1135,33.0894,33.1054,24000.0
2012-02-10 10:35:00,41.25,41.29,41.24,41.28,17100.0,33.1054,33.1375,33.0974,33.1295,17100.0
2012-02-10 10:40:00,41.29,41.3,41.25,41.26,16000.0,33.1375,33.1456,33.1054,33.1135,16000.0
2012-02-10 10:45:00,41.26,41.26,41.23,41.23,7700.0,33.1135,33.1135,33.0894,33.0894,7700.0
2012-02-10 10:50:00,41.23,41.24,41.22,41.23,10400.0,33.0894,33.0974,33.0814,33.0894,10400.0
2012-02-10 10:55:00,41.23,41.26,41.21,41.23,42700.0,33.0894,33.1135,33.0733,33.0894,42700.0
2012-02-10 11:00:00,41.22,41.25,41.2,41.25,56100.0,33.0814,33.1054,33.0653,33.1054,56100.0
2012-02-10 11:05:00,41.25,41.3,41.24,41.3,17200.0,33.1054,33.1456,33.0974,33.1456,17200.0
2012-02-10 11:10:00,41.3,41.35,41.29,41.34,19300.0,33.1456,33.1857,33.1375,33.1777,19300.0
2012-02-10 11:15:00,41.34,41.37,41.32,41.36,26400.0,33.1777,33.2017,33.1616,33.1937,26400.0
2012-02-10 11:20:00,41.35,41.36,41.33,41.35,9800.0,33.1857,33.1937,33.1696,33.1857,9800.0
2012-02-10 11:25:00,41.35,41.37,41.34,41.34,84100.0,33.1857,33.2017,33.1777,33.1777,84100.0
2012-02-10 11:30:00,41.34,41.38,41.34,41.35,39900.0,33.1777,33.2098,33.1777,33.1857,39900.0
2012-02-10 11:35:00,41.35,41.39,41.34,41.39,22300.0,33.1857,33.2178,33.1777,33.2178,22300.0
2012-02-10 11:40:00,41.39,41.39,41.36,41.38,28100.0,33.2178,33.2178,33.1937,33.2098,28100.0
2012-02-10 11:45:00,41.39,41.4,41.38,41.4,8100.0,33.2178,33.2258,33.2098,33.2258,8100.0
2012-02-10 11:50:00,41.4,41.4,41.38,41.39,25900.0,33.2258,33.2258,33.2098,33.2178,25900.0
2012-02-10 11:55:00,41.4,41.44,41.39,41.41,46500.0,33.2258,33.2579,33.2178,33.2338,46500.0
2012-02-10 12:00:00,41.41,41.42,41.37,41.39,17200.0,33.2338,33.2419,33.2017,33.2178,17200.0
2012-02-10 12:05:00,41.39,41.4,41.37,41.39,29300.0,33.2178,33.2258,33.2017,33.2178,29300.0
2012-02-10 12:10:00,41.38,41.41,41.37,41.4,38100.0,33.2098,33.2338,33.2017,33.2258,38100.0
2012-02-10 12:15:00,41.41,41.42,41.4,41.4,8900.0,33.2338,33.2419,33.2258,33.2258,8900.0
2012-02-10 12:20:00,41.41,41.41,41.39,41.39,46000.0,33.2338,33.2338,33.2178,33.2178,46000.0
2012-02-10 12:25:00,41.41,41.41,41.39,41.41,22600.0,33.2338,33.2338,33.2178,33.2338,22600.0
2012-02-10 12:30:00,41.41,41.41,41.38,41.4,29900.0,33.2338,33.2338,33.2098,33.2258,29900.0
2012-02-10 12:35:00,41.39,41.39,41.35,41.35,27300.0,33.2178,33.2178,33.1857,33.1857,27300.0
2012-02-10 12:40:00,41.35,41.36,41.33,41.35,8500.0,33.1857,33.1937,33.1696,33.1857,8500.0
2012-02-10 12:45:00,41.34,41.35,41.34,41.34,2000.0,33.1777,33.1857,33.1777,33.1777,2000.0
2012-02-10 12:50:00,41.34,41.39,41.34,41.37,30500.0,33.1777,33.2178,33.1777,33.2017,30500.0
2012-02-10 12:55:00,41.4,41.42,41.38,41.39,15400.0,33.2258,33.2419,33.2098,33.2178,15400.0
2012-02-10 13:00:00,41.39,41.39,41.34,41.35,25800.0,33.2178,33.2178,33.1777,33.1857,25800.0
2012-02-10 13:05:00,41.35,41.35,41.3,41.32,22500.0,33.1857,33.1857,33.1456,33.1616,22500.0
2012-02-10 13:10:00,41.32,41.33,41.3,41.31,7100.0,33.1616,33.1696,33.1456,33.1536,7100.0
2012-02-10 13:15:00,41.31,41.31,41.3,41.3,3000.0,33.1536,33.1536,33.1456,33.1456,3000.0
2012-02-10 13:20:00,41.3,41.31,41.3,41.3,3900.0,33.1456,33.1536,33.1456,33.1456,3900.0
2012-02-10 13:25:00,41.31,41.31,41.27,41.27,15200.0,33.1536,33.1536,33.1215,33.1215,15200.0
2012-02-10 13:30:00,41.28,41.28,41.25,41.26,20200.0,33.1295,33.1295,33.1054,33.1135,20200.0
2012-02-10 13:35:00,41.26,41.27,41.21,41.23,12800.0,33.1135,33.1215,33.0733,33.0894,12800.0
2012-02-10 13:40:00,41.22,41.22,41.19,41.19,9400.0,33.0814,33.0814,33.0573,33.0573,9400.0
2012-02-10 13:45:00,41.19,41.2,41.17,41.18,4100.0,33.0573,33.0653,33.0412,33.0492,4100.0
2012-02-10 13:50:00,41.18,41.19,41.14,41.15,20900.0,33.0492,33.0573,33.0171,33.0252,20900.0
2012-02-10 13:55:00,41.16,41.17,41.12,41.13,11500.0,33.0332,33.0412,33.0011,33.0091,11500.0
2012-02-10 14:00:00,41.13,41.17,41.12,41.17,18400.0,33.0091,33.0412,33.0011,33.0412,18400.0
2012-02-10 14:05:00,41.17,41.21,41.16,41.21,19700.0,33.0412,33.0733,33.0332,33.0733,19700.0
2012-02-10 14:10:00,41.21,41.21,41.18,41.19,9900.0,33.0733,33.0733,33.0492,33.0573,9900.0
2012-02-10 14:15:00,41.19,41.22,41.18,41.22,27100.0,33.0573,33.0814,33.0492,33.0814,27100.0
2012-02-10 14:20:00,41.21,41.24,41.2,41.2,16700.0,33.0733,33.0974,33.0653,33.0653,16700.0
2012-02-10 14:25:00,41.21,41.21,41.18,41.19,75100.0,33.0733,33.0733,33.0492,33.0573,75100.0
2012-02-10 14:30:00,41.19,41.2,41.16,41.18,19700.0,33.0573,33.0653,33.0332,33.0492,19700.0
2012-02-10 14:35:00,41.17,41.17,41.15,41.17,13800.0,33.0412,33.0412,33.0252,33.0412,13800.0
2012-02-10 14:40:00,41.17,41.2,41.16,41.2,23900.0,33.0412,33.0653,33.0332,33.0653,23900.0
2012-02-10 14:45:00,41.19,41.21,41.18,41.2,20000.0,33.0573,33.0733,33.0492,33.0653,20000.0
2012-02-10 14:50:00,41.2,41.22,41.19,41.2,46000.0,33.0653,33.0814,33.0573,33.0653,46000.0
2012-02-10 14:55:00,41.19,41.21,41.19,41.2,79800.0,33.0573,33.0733,33.0573,33.0653,79800.0
2012-02-10 15:00:00,41.2,41.2,41.19,41.2,18500.0,33.0653,33.0653,33.0573,33.0653,18500.0
2012-02-10 15:05:00,41.2,41.2,41.16,41.18,31000.0,33.0653,33.0653,33.0332,33.0492,31000.0
2012-02-10 15:10:00,41.18,41.2,41.17,41.19,14900.0,33.0492,33.0653,33.0412,33.0573,14900.0
2012-02-10 15:15:00,41.19,41.21,41.19,41.21,11100.0,33.0573,33.0733,33.0573,33.0733,11100.0
2012-02-10 15:20:00,41.21,41.22,41.18,41.19,109900.0,33.0733,33.0814,33.0492,33.0573,109900.0
2012-02-10 15:25:00,41.19,41.22,41.19,41.21,28000.0,33.0573,33.0814,33.0573,33.0733,28000.0
2012-02-10 15:30:00,41.22,41.23,41.2,41.21,27000.0,33.0814,33.0894,33.0653,33.0733,27000.0
2012-02-10 15:35:00,41.21,41.21,41.19,41.2,17000.0,33.0733,33.0733,33.0573,33.0653,17000.0
2012-02-10 15:40:00,41.2,41.23,41.2,41.23,36700.0,33.0653,33.0894,33.0653,33.0894,36700.0
2012-02-10 15:45:00,41.23,41.26,41.21,41.22,110800.0,33.0894,33.1135,33.0733,33.0814,110800.0
2012-02-10 15:50:00,41.22,41.26,41.21,41.25,46000.0,33.0814,33.1135,33.0733,33.1054,46000.0
2012-02-10 15:55:00,41.24,41.28,41.24,41.28,126500.0,33.0974,33.1295,33.0974,33.1295,126500.0
2012-02-13 09:30:00,41.45,41.47,41.3,41.46,23400.0,33.2659,33.282,33.1456,33.274,23400.0
2012-02-13 09:35:00,41.44,41.48,41.41,41.46,6300.0,33.2579,33.29,33.2338,33.274,6300.0
2012-02-13 09:40:00,41.45,41.5,41.42,41.46,23900.0,33.2659,33.3061,33.2419,33.274,23900.0
2012-02-13 09:45:00,41.44,41.47,41.42,41.42,12100.0,33.2579,33.282,33.2419,33.2419,12100.0
2012-02-13 09:50:00,41.42,41.44,41.34,41.34,10700.0,33.2419,33.2579,33.1777,33.1777,10700.0
2012-02-13 09:55:00,41.35,41.37,41.3,41.33,13800.0,33.1857,33.2017,33.1456,33.1696,13800.0
2012-02-13 10:00:00,41.32,41.36,41.29,41.29,6700.0,33.1616,33.1937,33.1375,33.1375,6700.0
2012-02-13 10:05:00,41.29,41.33,41.28,41.3,9200.0,33.1375,33.1696,33.1295,33.1456,9200.0
2012-02-13 10:10:00,41.3,41.31,41.29,41.31,13900.0,33.1456,33.1536,33.1375,33.1536,13900.0
2012-02-13 10:15:00,41.3,41.32,41.29,41.32,6700.0,33.1456,33.1616,33.1375,33.1616,6700.0
2012-02-13 10:20:00,41.32,41.32,41.29,41.3,13000.0,33.1616,33.1616,33.1375,33.1456,13000.0
2012-02-13 10:25:00,41.3,41.33,41.29,41.31,18900.0,33.1456,33.1696,33.1375,33.1536,18900.0
2012-02-13 10:30:00,41.32,41.32,41.28,41.3,19100.0,33.1616,33.1616,33.1295,33.1456,19100.0
2012-02-13 10:35:00,41.3,41.32,41.3,41.3,8000.0,33.1456,33.1616,33.1456,33.1456,8000.0
2012-02-13 10:40:00,41.31,41.32,41.3,41.3,7700.0,33.1536,33.1616,33.1456,33.1456,7700.0
2012-02-13 10:45:00,41.3,41.31,41.27,41.31,22600.0,33.1456,33.1536,33.1215,33.1536,22600.0
2012-02-13 10:50:00,41.31,41.33,41.3,41.3,30600.0,33.1536,33.1696,33.1456,33.1456,30600.0
2012-02-13 10:55:00,41.3,41.32,41.29,41.32,25500.0,33.1456,33.1616,33.1375,33.1616,25500.0
2012-02-13 11:00:00,41.32,41.4,41.32,41.39,14100.0,33.1616,33.2258,33.1616,33.2178,14100.0
2012-02-13 11:05:00,41.4,41.47,41.4,41.45,10700.0,33.2258,33.282,33.2258,33.2659,10700.0
2012-02-13 11:10:00,41.46,41.46,41.39,41.4,12800.0,33.274,33.274,33.2178,33.2258,12800.0
2012-02-13 11:15:00,41.4,41.42,41.36,41.4,18400.0,33.2258,33.2419,33.1937,33.2258,18400.0
2012-02-13 11:20:00,41.41,41.41,41.35,41.38,16300.0,33.2338,33.2338,33.1857,33.2098,16300.0
2012-02-13 11:25:00,41.39,41.4,41.39,41.4,8200.0,33.2178,33.2258,33.2178,33.2258,8200.0
2012-02-13 11:30:00,41.4,41.41,41.39,41.41,8200.0,33.2258,33.2338,33.2178,33.2338,8200.0
2012-02-13 11:35:00,41.41,41.44,41.4,41.42,21500.0,33.2338,33.2579,33.2258,33.2419,21500.0
2012-02-13 11:40:00,41.42,41.45,41.42,41.43,15400.0,33.2419,33.2659,33.2419,33.2499,15400.0
2012-02-13 11:45:00,41.43,41.49,41.43,41.46,34500.0,33.2499,33.298,33.2499,33.274,34500.0
2012-02-13 11:50:00,41.46,41.46,41.45,41.46,8900.0,33.274,33.274,33.2659,33.274,8900.0
2012-02-13 11:55:00,41.45,41.47,41.45,41.47,34800.0,33.2659,33.282,33.2659,33.282,34800.0
2012-02-13 12:00:00,41.46,41.5,41.46,41.5,20400.0,33.274,33.3061,33.274,33.3061,20400.0
2012-02-13 12:05:00,41.5,41.53,41.42,41.43,40400.0,33.3061,33.3301,33.2419,33.2499,40400.0
2012-02-13 12:10:00,41.43,41.43,41.38,41.39,33800.0,33.2499,33.2499,33.2098,33.2178,33800.0
2012-02-13 12:15:00,41.4,41.43,41.39,41.39,22400.0,33.2258,33.2499,33.2178,33.2178,22400.0
2012-02-13 12:20:00,41.39,41.49,41.39,41.49,46400.0,33.2178,33.298,33.2178,33.298,46400.0
2012-02-13 12:25:00,41.5,41.52,41.46,41.52,42300.0,33.3061,33.3221,33.274,33.3221,42300.0
2012-02-13 12:30:00,41.52,41.53,41.44,41.48,42400.0,33.3221,33.3301,33.2579,33.29,42400.0
2012-02-13 12:35:00,41.48,41.5,41.44,41.44,27900.0,33.29,33.3061,33.2579,33.2579,27900.0
2012-02-13 12:40:00,41.43,41.43,41.4,41.41,12800.0,33.2499,33.2499,33.2258,33.2338,12800.0
2012-02-13 12:45:00,41.41,41.42,41.34,41.38,84700.0,33.2338,33.2419,33.1777,33.2098,84700.0
2012-02-13 12:50:00,41.38,41.4,41.37,41.4,32700.0,33.2098,33.2258,33.2017,33.2258,32700.0
2012-02-13 12:55:00,41.4,41.4,41.37,41.4,19700.0,33.2258,33.2258,33.2017,33.2258,19700.0
2012-02-13 13:00:00,41.4,41.4,41.36,41.37,14800.0,33.2258,33.2258,33.1937,33.2017,14800.0
2012-02-13 13:05:00,41.37,41.42,41.37,41.4,36700.0,33.2017,33.2419,33.2017,33.2258,36700.0
2012-02-13 13:10:00,41.4,41.41,41.38,41.4,31600.0,33.2258,33.2338,33.2098,33.2258,31600.0
2012-02-13 13:15:00,41.4,41.42,41.4,41.4,29200.0,33.2258,33.2419,33.2258,33.2258,29200.0
2012-02-13 13:20:00,41.4,41.42,41.39,41.4,30300.0,33.2258,33.2419,33.2178,33.2258,30300.0
2012-02-13 13:25:00,41.4,41.41,41.37,41.38,21800.0,33.2258,33.2338,33.2017,33.2098,21800.0
2012-02-13 13:30:00,41.38,41.4,41.37,41.4,32300.0,33.2098,33.2258,33.2017,33.2258,32300.0
2012-02-13 13:35:00,41.39,41.4,41.35,41.36,21500.0,33.2178,33.2258,33.1857,33.1937,21500.0
2012-02-13 13:40:00,41.36,41.36,41.35,41.36,12900.0,33.1937,33.1937,33.1857,33.1937,12900.0
2012-02-13 13:45:00,41.36,41.36,41.32,41.32,30500.0,33.1937,33.1937,33.1616,33.1616,30500.0
2012-02-13 13:50:00,41.32,41.32,41.29,41.29,25800.0,33.1616,33.1616,33.1375,33.1375,25800.0
2012-02-13 13:55:00,41.3,41.3,41.25,41.25,22100.0,33.1456,33.1456,33.1054,33.1054,22100.0
2012-02-13 14:00:00,41.25,41.29,41.23,41.23,30600.0,33.1054,33.1375,33.0894,33.0894,30600.0
2012-02-13 14:05:00,41.23,41.25,41.22,41.23,17500.0,33.0894,33.1054,33.0814,33.0894,17500.0
2012-02-13 14:10:00,41.23,41.26,41.23,41.23,16100.0,33.0894,33.1135,33.0894,33.0894,16100.0
2012-02-13 14:15:00,41.23,41.24,41.23,41.23,13400.0,33.0894,33.0974,33.0894,33.0894,13400.0
2012-02-13 14:20:00,41.24,41.24,41.21,41.23,21700.0,33.0974,33.0974,33.0733,33.0894,21700.0
2012-02-13 14:25:00,41.23,41.26,41.21,41.26,21700.0,33.0894,33.1135,33.0733,33.1135,21700.0
2012-02-13 14:30:00,41.26,41.3,41.25,41.3,50000.0,33.1135,33.1456,33.1054,33.1456,50000.0
2012-02-13 14:35:00,41.3,41.31,41.28,41.29,22000.0,33.1456,33.1536,33.1295,33.1375,22000.0
2012-02-13 14:40:00,41.3,41.3,41.29,41.3,12200.0,33.1456,33.1456,33.1375,33.1456,12200.0
2012-02-13 14:45:00,41.3,41.3,41.27,41.28,10900.0,33.1456,33.1456,33.1215,33.1295,10900.0
2012-02-13 14:50:00,41.27,41.29,41.25,41.25,27500.0,33.1215,33.1375,33.1054,33.1054,27500.0
2012-02-13 14:55:00,41.26,41.28,41.25,41.27,19000.0,33.1135,33.1295,33.1054,33.1215,19000.0
2012-02-13 15:00:00,41.28,41.28,41.27,41.28,11300.0,33.1295,33.1295,33.1215,33.1295,11300.0
2012-02-13 15:05:00,41.27,41.28,41.25,41.26,36500.0,33.1215,33.1295,33.1054,33.1135,36500.0
2012-02-13 15:10:00,41.26,41.27,41.25,41.26,15600.0,33.1135,33.1215,33.1054,33.1135,15600.0
2012-02-13 15:15:00,41.26,41.27,41.25,41.27,15700.0,33.1135,33.1215,33.1054,33.1215,15700.0
2012-02-13 15:20:00,41.26,41.3,41.26,41.29,26700.0,33.1135,33.1456,33.1135,33.1375,26700.0
2012-02-13 15:25:00,41.29,41.31,41.28,41.29,54300.0,33.1375,33.1536,33.1295,33.1375,54300.0
2012-02-13 15:30:00,41.29,41.3,41.28,41.3,36100.0,33.1375,33.1456,33.1295,33.1456,36100.0
2012-02-13 15:35:00,41.3,41.3,41.24,41.28,55500.0,33.1456,33.1456,33.0974,33.1295,55500.0
2012-02-13 15:40:00,41.27,41.29,41.26,41.29,50700.0,33.1215,33.1375,33.1135,33.1375,50700.0
2012-02-13 15:45:00,41.29,41.31,41.28,41.31,46600.0,33.1375,33.1536,33.1295,33.1536,46600.0
2012-02-13 15:50:00,41.3,41.31,41.24,41.25,163800.0,33.1456,33.1536,33.0974,33.1054,163800.0
2012-02-13 15:55:00,41.26,41.31,41.25,41.3,154800.0,33.1135,33.1536,33.1054,33.1456,154800.0
2012-02-14 09:30:00,41.12,41.24,41.02,41.15,26300.0,33.0011,33.0974,32.9208,33.0252,26300.0
2012-02-14 09:35:00,41.19,41.27,41.14,41.14,13200.0,33.0573,33.1215,33.0171,33.0171,13200.0
2012-02-14 09:40:00,41.17,41.31,41.17,41.23,56800.0,33.0412,33.1536,33.0412,33.0894,56800.0
2012-02-14 09:45:00,41.24,41.27,41.18,41.22,22500.0,33.0974,33.1215,33.0492,33.0814,22500.0
2012-02-14 09:50:00,41.23,41.24,41.18,41.23,17700.0,33.0894,33.0974,33.0492,33.0894,17700.0
2012-02-14 09:55:00,41.24,41.25,41.13,41.17,16800.0,33.0974,33.1054,33.0091,33.0412,16800.0
2012-02-14 10:00:00,41.18,41.2,41.15,41.16,6500.0,33.0492,33.0653,33.0252,33.0332,6500.0
2012-02-14 10:05:00,41.17,41.2,41.15,41.16,14500.0,33.0412,33.0653,33.0252,33.0332,14500.0
2012-02-14 10:10:00,41.15,41.19,41.15,41.15,9200.0,33.0252,33.0573,33.0252,33.0252,9200.0
2012-02-14 10:15:00,41.16,41.16,41.12,41.16,14300.0,33.0332,33.0332,33.0011,33.0332,14300.0
2012-02-14 10:20:00,41.16,41.2,41.15,41.2,9400.0,33.0332,33.0653,33.0252,33.0653,9400.0
2012-02-14 10:25:00,41.2,41.2,41.17,41.18,7400.0,33.0653,33.0653,33.0412,33.0492,7400.0
2012-02-14 10:30:00,41.19,41.19,41.14,41.16,6800.0,33.0573,33.0573,33.0171,33.0332,6800.0
2012-02-14 10:35:00,41.17,41.18,41.16,41.17,4800.0,33.0412,33.0492,33.0332,33.0412,4800.0
2012-02-14 10:40:00,41.16,41.16,41.12,41.15,7300.0,33.0332,33.0332,33.0011,33.0252,7300.0
2012-02-14 10:45:00,41.15,41.15,41.1,41.1,12500.0,33.0252,33.0252,32.985,32.985,12500.0
2012-02-14 10:50:00,41.1,41.12,41.1,41.1,7400.0,32.985,33.0011,32.985,32.985,7400.0
2012-02-14 10:55:00,41.1,41.12,41.08,41.11,11600.0,32.985,33.0011,32.969,32.9931,11600.0
2012-02-14 11:00:00,41.12,41.16,41.12,41.16,7100.0,33.0011,33.0332,33.0011,33.0332,7100.0
2012-02-14 11:05:00,41.16,41.24,41.15,41.23,13700.0,33.0332,33.0974,33.0252,33.0894,13700.0
2012-02-14 11:10:00,41.22,41.23,41.15,41.19,45800.0,33.0814,33.0894,33.0252,33.0573,45800.0
2012-02-14 11:15:00,41.19,41.2,41.17,41.17,14300.0,33.0573,33.0653,33.0412,33.0412,14300.0
2012-02-14 11:20:00,41.18,41.22,41.16,41.22,14500.0,33.0492,33.0814,33.0332,33.0814,14500.0
2012-02-14 11:25:00,41.22,41.27,41.21,41.26,19700.0,33.0814,33.1215,33.0733,33.1135,19700.0
2012-02-14 11:30:00,41.26,41.29,41.25,41.27,23000.0,33.1135,33.1375,33.1054,33.1215,23000.0
2012-02-14 11:35:00,41.26,41.3,41.26,41.29,25900.0,33.1135,33.1456,33.1135,33.1375,25900.0
2012-02-14 11:40:00,41.3,41.36,41.29,41.34,64900.0,33.1456,33.1937,33.1375,33.1777,64900.0
2012-02-14 11:45:00,41.35,41.36,41.29,41.29,56200.0,33.1857,33.1937,33.1375,33.1375,56200.0
2012-02-14 11:50:00,41.3,41.35,41.29,41.34,29700.0,33.1456,33.1857,33.1375,33.1777,29700.0
2012-02-14 11:55:00,41.34,41.41,41.34,41.39,42900.0,33.1777,33.2338,33.1777,33.2178,42900.0
2012-02-14 12:00:00,41.4,41.45,41.39,41.44,5500.0,33.2258,33.2659,33.2178,33.2579,5500.0
2012-02-14 12:05:00,41.44,41.46,41.42,41.45,36400.0,33.2579,33.274,33.2419,33.2659,36400.0
2012-02-14 12:10:00,41.45,41.46,41.44,41.46,11700.0,33.2659,33.274,33.2579,33.274,11700.0
2012-02-14 12:15:00,41.46,41.52,41.45,41.5,33800.0,33.274,33.3221,33.2659,33.3061,33800.0
2012-02-14 12:20:00,41.5,41.64,41.49,41.6,224100.0,33.3061,33.4184,33.298,33.3863,224100.0
2012-02-14 12:25:00,41.61,41.61,41.56,41.59,47900.0,33.3943,33.3943,33.3542,33.3783,47900.0
2012-02-14 12:30:00,41.59,41.59,41.55,41.56,40400.0,33.3783,33.3783,33.3462,33.3542,40400.0
2012-02-14 12:35:00,41.56,41.56,41.51,41.52,9900.0,33.3542,33.3542,33.3141,33.3221,9900.0
2012-02-14 12:40:00,41.51,41.52,41.51,41.51,1700.0,33.3141,33.3221,33.3141,33.3141,1700.0
2012-02-14 12:45:00,41.52,41.52,41.5,41.51,11700.0,33.3221,33.3221,33.3061,33.3141,11700.0
2012-02-14 12:50:00,41.5,41.51,41.5,41.5,23100.0,33.3061,33.3141,33.3061,33.3061,23100.0
2012-02-14 12:55:00,41.5,41.5,41.44,41.45,52500.0,33.3061,33.3061,33.2579,33.2659,52500.0
2012-02-14 13:00:00,41.44,41.46,41.39,41.45,32200.0,33.2579,33.274,33.2178,33.2659,32200.0
2012-02-14 13:05:00,41.45,41.46,41.37,41.43,32500.0,33.2659,33.274,33.2017,33.2499,32500.0
2012-02-14 13:10:00,41.43,41.48,41.42,41.47,7200.0,33.2499,33.29,33.2419,33.282,7200.0
2012-02-14 13:15:00,41.48,41.48,41.46,41.47,17600.0,33.29,33.29,33.274,33.282,17600.0
2012-02-14 13:20:00,41.46,41.47,41.41,41.45,10400.0,33.274,33.282,33.2338,33.2659,10400.0
2012-02-14 13:25:00,41.45,41.48,41.43,41.47,27300.0,33.2659,33.29,33.2499,33.282,27300.0
2012-02-14 13:30:00,41.47,41.5,41.46,41.48,24500.0,33.282,33.3061,33.274,33.29,24500.0
2012-02-14 13:35:00,41.48,41.5,41.47,41.5,13100.0,33.29,33.3061,33.282,33.3061,13100.0
2012-02-14 13:40:00,41.51,41.51,41.46,41.48,36900.0,33.3141,33.3141,33.274,33.29,36900.0
2012-02-14 13:45:00,41.47,41.51,41.46,41.48,22200.0,33.282,33.3141,33.274,33.29,22200.0
2012-02-14 13:50:00,41.5,41.5,41.48,41.49,14100.0,33.3061,33.3061,33.29,33.298,14100.0
2012-02-14 13:55:00,41.49,41.5,41.44,41.47,73900.0,33.298,33.3061,33.2579,33.282,73900.0
2012-02-14 14:00:00,41.47,41.49,41.45,41.47,28500.0,33.282,33.298,33.2659,33.282,28500.0
2012-02-14 14:05:00,41.47,41.49,41.44,41.45,20600.0,33.282,33.298,33.2579,33.2659,20600.0
2012-02-14 14:10:00,41.45,41.48,41.44,41.46,20300.0,33.2659,33.29,33.2579,33.274,20300.0
2012-02-14 14:15:00,41.45,41.45,41.39,41.39,20500.0,33.2659,33.2659,33.2178,33.2178,20500.0
2012-02-14 14:20:00,41.4,41.41,41.35,41.36,30000.0,33.2258,33.2338,33.1857,33.1937,30000.0
2012-02-14 14:25:00,41.36,41.4,41.33,41.34,37900.0,33.1937,33.2258,33.1696,33.1777,37900.0
2012-02-14 14:30:00,41.35,41.37,41.33,41.36,17000.0,33.1857,33.2017,33.1696,33.1937,17000.0
2012-02-14 14:35:00,41.37,41.42,41.36,41.41,23300.0,33.2017,33.2419,33.1937,33.2338,23300.0
2012-02-14 14:40:00,41.42,41.42,41.38,41.38,16500.0,33.2419,33.2419,33.2098,33.2098,16500.0
2012-02-14 14:45:00,41.39,41.45,41.38,41.44,58300.0,33.2178,33.2659,33.2098,33.2579,58300.0
2012-02-14 14:50:00,41.44,41.44,41.42,41.44,8800.0,33.2579,33.2579,33.2419,33.2579,8800.0
2012-02-14 14:55:00,41.44,41.46,41.43,41.46,21200.0,33.2579,33.274,33.2499,33.274,21200.0
2012-02-14 15:00:00,41.46,41.47,41.44,41.47,21300.0,33.274,33.282,33.2579,33.282,21300.0
2012-02-14 15:05:00,41.46,41.46,41.41,41.41,26700.0,33.274,33.274,33.2338,33.2338,26700.0
2012-02-14 15:10:00,41.41,41.43,41.41,41.41,18900.0,33.2338,33.2499,33.2338,33.2338,18900.0
2012-02-14 15:15:00,41.41,41.42,41.36,41.36,33500.0,33.2338,33.2419,33.1937,33.1937,33500.0
2012-02-14 15:20:00,41.36,41.38,41.28,41.3,23400.0,33.1937,33.2098,33.1295,33.1456,23400.0
2012-02-14 15:25:00,41.3,41.31,41.28,41.28,14000.0,33.1456,33.1536,33.1295,33.1295,14000.0
2012-02-14 15:30:00,41.29,41.31,41.27,41.31,26500.0,33.1375,33.1536,33.1215,33.1536,26500.0
2012-02-14 15:35:00,41.3,41.39,41.3,41.39,45300.0,33.1456,33.2178,33.1456,33.2178,45300.0
2012-02-14 15:40:00,41.39,41.46,41.38,41.42,48300.0,33.2178,33.274,33.2098,33.2419,48300.0
2012-02-14 15:45:00,41.42,41.53,41.42,41.53,57200.0,33.2419,33.3301,33.2419,33.3301,57200.0
2012-02-14 15:50:00,41.52,41.54,41.47,41.5,135600.0,33.3221,33.3382,33.282,33.3061,135600.0
2012-02-14 15:55:00,41.5,41.54,41.49,41.54,105100.0,33.3061,33.3382,33.298,33.3382,105100.0
2012-02-15 09:30:00,41.52,41.65,41.38,41.51,36800.0,33.3221,33.4265,33.2098,33.3141,36800.0
2012-02-15 09:35:00,41.51,41.55,41.43,41.48,27200.0,33.3141,33.3462,33.2499,33.29,27200.0
2012-02-15 09:40:00,41.48,41.6,41.37,41.55,27100.0,33.29,33.3863,33.2017,33.3462,27100.0
2012-02-15 09:45:00,41.54,41.55,41.44,41.45,16900.0,33.3382,33.3462,33.2579,33.2659,16900.0
2012-02-15 09:50:00,41.44,41.54,41.44,41.49,17300.0,33.2579,33.3382,33.2579,33.298,17300.0
2012-02-15 09:55:00,41.5,41.51,41.43,41.46,18600.0,33.3061,33.3141,33.2499,33.274,18600.0
2012-02-15 10:00:00,41.46,41.49,41.44,41.49,17000.0,33.274,33.298,33.2579,33.298,17000.0
2012-02-15 10:05:00,41.49,41.64,41.49,41.62,40900.0,33.298,33.4184,33.298,33.4024,40900.0
2012-02-15 10:10:00,41.6,41.62,41.52,41.57,30600.0,33.3863,33.4024,33.3221,33.3622,30600.0
2012-02-15 10:15:00,41.57,41.57,41.43,41.44,31100.0,33.3622,33.3622,33.2499,33.2579,31100.0
2012-02-15 10:20:00,41.44,41.44,41.34,41.37,23300.0,33.2579,33.2579,33.1777,33.2017,23300.0
2012-02-15 10:25:00,41.37,41.43,41.37,41.42,28600.0,33.2017,33.2499,33.2017,33.2419,28600.0
2012-02-15 10:30:00,41.42,41.44,41.4,41.41,21400.0,33.2419,33.2579,33.2258,33.2338,21400.0
2012-02-15 10:35:00,41.42,41.43,41.39,41.4,26000.0,33.2419,33.2499,33.2178,33.2258,26000.0
2012-02-15 10:40:00,41.41,41.43,41.39,41.42,26100.0,33.2338,33.2499,33.2178,33.2419,26100.0
2012-02-15 10:45:00,41.42,41.47,41.42,41.44,13300.0,33.2419,33.282,33.2419,33.2579,13300.0
2012-02-15 10:50:00,41.43,41.46,41.39,41.45,44600.0,33.2499,33.274,33.2178,33.2659,44600.0
2012-02-15 10:55:00,41.46,41.64,41.45,41.63,72400.0,33.274,33.4184,33.2659,33.4104,72400.0
2012-02-15 11:00:00,41.63,41.64,41.48,41.5,43900.0,33.4104,33.4184,33.29,33.3061,43900.0
2012-02-15 11:05:00,41.5,41.55,41.49,41.53,16400.0,33.3061,33.3462,33.298,33.3301,16400.0
2012-02-15 11:10:00,41.53,41.53,41.48,41.49,11600.0,33.3301,33.3301,33.29,33.298,11600.0
2012-02-15 11:15:00,41.49,41.49,41.44,41.49,16200.0,33.298,33.298,33.2579,33.298,16200.0
2012-02-15 11:20:00,41.49,41.5,41.45,41.47,16100.0,33.298,33.3061,33.2659,33.282,16100.0
2012-02-15 11:25:00,41.48,41.48,41.45,41.46,8700.0,33.29,33.29,33.2659,33.274,8700.0
2012-02-15 11:30:00,41.45,41.46,41.42,41.44,17500.0,33.2659,33.274,33.2419,33.2579,17500.0
2012-02-15 11:35:00,41.44,41.45,41.4,41.44,16500.0,33.2579,33.2659,33.2258,33.2579,16500.0
2012-02-15 11:40:00,41.43,41.52,41.43,41.52,18200.0,33.2499,33.3221,33.2499,33.3221,18200.0
2012-02-15 11:45:00,41.52,41.57,41.5,41.57,20400.0,33.3221,33.3622,33.3061,33.3622,20400.0
2012-02-15 11:50:00,41.54,41.61,41.54,41.59,14000.0,33.3382,33.3943,33.3382,33.3783,14000.0
2012-02-15 11:55:00,41.58,41.65,41.57,41.64,19700.0,33.3703,33.4265,33.3622,33.4184,19700.0
2012-02-15 12:00:00,41.64,41.66,41.63,41.64,19300.0,33.4184,33.4345,33.4104,33.4184,19300.0
2012-02-15 12:05:00,41.64,41.66,41.62,41.64,67700.0,33.4184,33.4345,33.4024,33.4184,67700.0
2012-02-15 12:10:00,41.63,41.64,41.56,41.56,12700.0,33.4104,33.4184,33.3542,33.3542,12700.0
2012-02-15 12:15:00,41.56,41.68,41.56,41.67,24000.0,33.3542,33.4505,33.3542,33.4425,24000.0
2012-02-15 12:20:00,41.66,41.68,41.65,41.66,12200.0,33.4345,33.4505,33.4265,33.4345,12200.0
2012-02-15 12:25:00,41.65,41.66,41.59,41.6,15400.0,33.4265,33.4345,33.3783,33.3863,15400.0
2012-02-15 12:30:00,41.59,41.6,41.54,41.58,22900.0,33.3783,33.3863,33.3382,33.3703,22900.0
2012-02-15 12:35:00,41.57,41.62,41.56,41.62,16600.0,33.3622,33.4024,33.3542,33.4024,16600.0
2012-02-15 12:40:00,41.62,41.66,41.61,41.62,18300.0,33.4024,33.4345,33.3943,33.4024,18300.0
2012-02-15 12:45:00,41.62,41.62,41.59,41.6,14500.0,33.4024,33.4024,33.3783,33.3863,14500.0
2012-02-15 12:50:00,41.59,41.62,41.58,41.61,28300.0,33.3783,33.4024,33.3703,33.3943,28300.0
2012-02-15 12:55:00,41.61,41.62,41.57,41.6,20800.0,33.3943,33.4024,33.3622,33.3863,20800.0
2012-02-15 13:00:00,41.6,41.62,41.57,41.6,40800.0,33.3863,33.4024,33.3622,33.3863,40800.0
2012-02-15 13:05:00,41.6,41.6,41.55,41.58,21800.0,33.3863,33.3863,33.3462,33.3703,21800.0
2012-02-15 13:10:00,41.57,41.58,41.52,41.54,18600.0,33.3622,33.3703,33.3221,33.3382,18600.0
2012-02-15 13:15:00,41.54,41.54,41.5,41.52,14000.0,33.3382,33.3382,33.3061,33.3221,14000.0
2012-02-15 13:20:00,41.52,41.55,41.5,41.55,38000.0,33.3221,33.3462,33.3061,33.3462,38000.0
2012-02-15 13:25:00,41.55,41.55,41.52,41.53,8700.0,33.3462,33.3462,33.3221,33.3301,8700.0
2012-02-15 13:30:00,41.53,41.55,41.51,41.52,20900.0,33.3301,33.3462,33.3141,33.3221,20900.0
2012-02-15 13:35:00,41.52,41.58,41.52,41.58,25600.0,33.3221,33.3703,33.3221,33.3703,25600.0
2012-02-15 13:40:00,41.58,41.6,41.56,41.6,16700.0,33.3703,33.3863,33.3542,33.3863,16700.0
2012-02-15 13:45:00,41.59,41.66,41.53,41.55,60200.0,33.3783,33.4345,33.3301,33.3462,60200.0
2012-02-15 13:50:00,41.56,41.58,41.54,41.55,18100.0,33.3542,33.3703,33.3382,33.3462,18100.0
2012-02-15 13:55:00,41.55,41.56,41.53,41.55,68300.0,33.3462,33.3542,33.3301,33.3462,68300.0
2012-02-15 14:00:00,41.55,41.56,41.49,41.5,41200.0,33.3462,33.3542,33.298,33.3061,41200.0
2012-02-15 14:05:00,41.5,41.5,41.43,41.48,89300.0,33.3061,33.3061,33.2499,33.29,89300.0
2012-02-15 14:10:00,41.48,41.48,41.44,41.46,31900.0,33.29,33.29,33.2579,33.274,31900.0
2012-02-15 14:15:00,41.46,41.47,41.42,41.42,45800.0,33.274,33.282,33.2419,33.2419,45800.0
2012-02-15 14:20:00,41.42,41.52,41.4,41.5,90700.0,33.2419,33.3221,33.2258,33.3061,90700.0
2012-02-15 14:25:00,41.5,41.59,41.5,41.58,42700.0,33.3061,33.3783,33.3061,33.3703,42700.0
2012-02-15 14:30:00,41.58,41.58,41.5,41.53,62000.0,33.3703,33.3703,33.3061,33.3301,62000.0
2012-02-15 14:35:00,41.53,41.54,41.48,41.48,24400.0,33.3301,33.3382,33.29,33.29,24400.0
2012-02-15 14:40:00,41.47,41.53,41.45,41.52,29300.0,33.282,33.3301,33.2659,33.3221,29300.0
2012-02-15 14:45:00,41.51,41.55,41.49,41.54,37100.0,33.3141,33.3462,33.298,33.3382,37100.0
2012-02-15 14:50:00,41.54,41.55,41.52,41.55,23000.0,33.3382,33.3462,33.3221,33.3462,23000.0
2012-02-15 14:55:00,41.55,41.57,41.43,41.43,21700.0,33.3462,33.3622,33.2499,33.2499,21700.0
2012-02-15 15:00:00,41.43,41.46,41.39,41.41,60400.0,33.2499,33.274,33.2178,33.2338,60400.0
2012-02-15 15:05:00,41.41,41.46,41.4,41.41,31100.0,33.2338,33.274,33.2258,33.2338,31100.0
2012-02-15 15:10:00,41.41,41.42,41.39,41.42,37200.0,33.2338,33.2419,33.2178,33.2419,37200.0
2012-02-15 15:15:00,41.41,41.49,41.38,41.48,61500.0,33.2338,33.298,33.2098,33.29,61500.0
2012-02-15 15:20:00,41.49,41.52,41.44,41.52,129000.0,33.298,33.3221,33.2579,33.3221,129000.0
2012-02-15 15:25:00,41.51,41.57,41.51,41.55,102100.0,33.3141,33.3622,33.3141,33.3462,102100.0
2012-02-15 15:30:00,41.55,41.57,41.49,41.51,83600.0,33.3462,33.3622,33.298,33.3141,83600.0
2012-02-15 15:35:00,41.5,41.51,41.46,41.48,51700.0,33.3061,33.3141,33.274,33.29,51700.0
2012-02-15 15:40:00,41.48,41.52,41.44,41.48,55700.0,33.29,33.3221,33.2579,33.29,55700.0
2012-02-15 15:45:00,41.48,41.54,41.47,41.48,47900.0,33.29,33.3382,33.282,33.29,47900.0
2012-02-15 15:50:00,41.48,41.52,41.47,41.48,90800.0,33.29,33.3221,33.282,33.29,90800.0
2012-02-15 15:55:00,41.49,41.52,41.45,41.45,232400.0,33.298,33.3221,33.2659,33.2659,232400.0
2012-02-16 09:30:00,41.38,41.77,41.23,41.47,80900.0,33.2098,33.5228,33.0894,33.282,80900.0
2012-02-16 09:35:00,41.45,41.46,41.14,41.18,124900.0,33.2659,33.274,33.0171,33.0492,124900.0
2012-02-16 09:40:00,41.19,41.46,41.19,41.35,546200.0,33.0573,33.274,33.0573,33.1857,546200.0
2012-02-16 09:45:00,41.33,41.67,41.32,41.67,135700.0,33.1696,33.4425,33.1616,33.4425,135700.0
2012-02-16 09:50:00,41.66,41.73,41.43,41.5,40000.0,33.4345,33.4907,33.2499,33.3061,40000.0
2012-02-16 09:55:00,41.49,41.69,41.42,41.55,247900.0,33.298,33.4586,33.2419,33.3462,247900.0
2012-02-16 10:00:00,41.54,41.62,41.49,41.5,40600.0,33.3382,33.4024,33.298,33.3061,40600.0
2012-02-16 10:05:00,41.5,41.57,41.47,41.56,65100.0,33.3061,33.3622,33.282,33.3542,65100.0
2012-02-16 10:10:00,41.57,41.67,41.54,41.62,40700.0,33.3622,33.4425,33.3382,33.4024,40700.0
2012-02-16 10:15:00,41.61,41.71,41.61,41.7,25100.0,33.3943,33.4746,33.3943,33.4666,25100.0
2012-02-16 10:20:00,41.7,41.7,41.62,41.63,16000.0,33.4666,33.4666,33.4024,33.4104,16000.0
2012-02-16 10:25:00,41.63,41.76,41.61,41.74,90500.0,33.4104,33.5147,33.3943,33.4987,90500.0
2012-02-16 10:30:00,41.74,41.77,41.72,41.76,16200.0,33.4987,33.5228,33.4826,33.5147,16200.0
2012-02-16 10:35:00,41.76,41.76,41.73,41.75,18200.0,33.5147,33.5147,33.4907,33.5067,18200.0
2012-02-16 10:40:00,41.76,41.82,41.74,41.75,28100.0,33.5147,33.5629,33.4987,33.5067,28100.0
2012-02-16 10:45:00,41.75,41.77,41.74,41.77,13500.0,33.5067,33.5228,33.4987,33.5228,13500.0
2012-02-16 10:50:00,41.77,41.82,41.75,41.82,24000.0,33.5228,33.5629,33.5067,33.5629,24000.0
2012-02-16 10:55:00,41.82,41.85,41.81,41.84,28200.0,33.5629,33.587,33.5549,33.5789,28200.0
2012-02-16 11:00:00,41.84,41.88,41.81,41.81,34500.0,33.5789,33.611,33.5549,33.5549,34500.0
2012-02-16 11:05:00,41.81,41.83,41.74,41.76,41000.0,33.5549,33.5709,33.4987,33.5147,41000.0
2012-02-16 11:10:00,41.76,41.81,41.76,41.79,21000.0,33.5147,33.5549,33.5147,33.5388,21000.0
2012-02-16 11:15:00,41.79,41.85,41.79,41.84,31800.0,33.5388,33.587,33.5388,33.5789,31800.0
2012-02-16 11:20:00,41.85,41.87,41.85,41.86,10700.0,33.587,33.603,33.587,33.595,10700.0
2012-02-16 11:25:00,41.85,41.87,41.85,41.87,16000.0,33.587,33.603,33.587,33.603,16000.0
2012-02-16 11:30:00,41.86,41.94,41.85,41.93,25500.0,33.595,33.6592,33.587,33.6512,25500.0
2012-02-16 11:35:00,41.94,42.28,41.93,42.25,120400.0,33.6592,33.9321,33.6512,33.908,120400.0
2012-02-16 11:40:00,42.25,42.35,42.19,42.19,131900.0,33.908,33.9882,33.8598,33.8598,131900.0
2012-02-16 11:45:00,42.19,42.29,42.11,42.11,27400.0,33.8598,33.9401,33.7956,33.7956,27400.0
2012-02-16 11:50:00,42.11,42.13,42.06,42.09,33500.0,33.7956,33.8117,33.7555,33.7796,33500.0
2012-02-16 11:55:00,42.1,42.11,42.05,42.1,18200.0,33.7876,33.7956,33.7475,33.7876,18200.0
2012-02-16 12:00:00,42.1,42.15,42.09,42.15,19300.0,33.7876,33.8277,33.7796,33.8277,19300.0
2012-02-16 12:05:00,42.15,42.19,42.13,42.18,36800.0,33.8277,33.8598,33.8117,33.8518,36800.0
2012-02-16 12:10:00,42.17,42.19,42.1,42.13,23600.0,33.8438,33.8598,33.7876,33.8117,23600.0
2012-02-16 12:15:00,42.13,42.15,41.99,42.01,63000.0,33.8117,33.8277,33.6993,33.7154,63000.0
2012-02-16 12:20:00,42.02,42.12,42.01,42.03,54100.0,33.7234,33.8037,33.7154,33.7314,54100.0
2012-02-16 12:25:00,42.04,42.12,42.03,42.11,50100.0,33.7394,33.8037,33.7314,33.7956,50100.0
2012-02-16 12:30:00,42.1,42.14,42.09,42.11,36300.0,33.7876,33.8197,33.7796,33.7956,36300.0
2012-02-16 12:35:00,42.12,42.13,42.1,42.13,21300.0,33.8037,33.8117,33.7876,33.8117,21300.0
2012-02-16 12:40:00,42.12,42.22,42.11,42.2,43500.0,33.8037,33.8839,33.7956,33.8679,43500.0
2012-02-16 12:45:00,42.2,42.23,42.18,42.21,22500.0,33.8679,33.8919,33.8518,33.8759,22500.0
2012-02-16 12:50:00,42.2,42.33,42.19,42.31,97200.0,33.8679,33.9722,33.8598,33.9561,97200.0
2012-02-16 12:55:00,42.31,42.4,42.31,42.37,234000.0,33.9561,34.0284,33.9561,34.0043,234000.0
2012-02-16 13:00:00,42.35,42.37,42.29,42.33,64200.0,33.9882,34.0043,33.9401,33.9722,64200.0
2012-02-16 13:05:00,42.32,42.42,42.32,42.38,73900.0,33.9642,34.0444,33.9642,34.0123,73900.0
2012-02-16 13:10:00,42.38,42.47,42.38,42.44,36900.0,34.0123,34.0845,34.0123,34.0605,36900.0
2012-02-16 13:15:00,42.44,42.46,42.41,42.41,9700.0,34.0605,34.0765,34.0364,34.0364,9700.0
2012-02-16 13:20:00,42.4,42.49,42.4,42.44,75700.0,34.0284,34.1006,34.0284,34.0605,75700.0
2012-02-16 13:25:00,42.44,42.44,42.32,42.33,24900.0,34.0605,34.0605,33.9642,33.9722,24900.0
2012-02-16 13:30:00,42.34,42.42,42.3,42.41,46600.0,33.9802,34.0444,33.9481,34.0364,46600.0
2012-02-16 13:35:00,42.41,42.45,42.39,42.4,32100.0,34.0364,34.0685,34.0203,34.0284,32100.0
2012-02-16 13:40:00,42.4,42.49,42.4,42.46,35300.0,34.0284,34.1006,34.0284,34.0765,35300.0
2012-02-16 13:45:00,42.46,42.47,42.44,42.45,12400.0,34.0765,34.0845,34.0605,34.0685,12400.0
2012-02-16 13:50:00,42.44,42.62,42.44,42.57,98900.0,34.0605,34.2049,34.0605,34.1648,98900.0
2012-02-16 13:55:00,42.58,42.6,42.56,42.57,62100.0,34.1728,34.1889,34.1568,34.1648,62100.0
2012-02-16 14:00:00,42.57,42.58,42.35,42.36,51500.0,34.1648,34.1728,33.9882,33.9963,51500.0
2012-02-16 14:05:00,42.36,42.39,42.34,42.38,52900.0,33.9963,34.0203,33.9802,34.0123,52900.0
2012-02-16 14:10:00,42.38,42.38,42.3,42.3,83800.0,34.0123,34.0123,33.9481,33.9481,83800.0
2012-02-16 14:15:00,42.3,42.39,42.3,42.38,56600.0,33.9481,34.0203,33.9481,34.0123,56600.0
2012-02-16 14:20:00,42.37,42.39,42.31,42.31,30500.0,34.0043,34.0203,33.9561,33.9561,30500.0
2012-02-16 14:25:00,42.31,42.38,42.3,42.33,20400.0,33.9561,34.0123,33.9481,33.9722,20400.0
2012-02-16 14:30:00,42.33,42.36,42.33,42.36,8200.0,33.9722,33.9963,33.9722,33.9963,8200.0
2012-02-16 14:35:00,42.35,42.36,42.35,42.35,6400.0,33.9882,33.9963,33.9882,33.9882,6400.0
2012-02-16 14:40:00,42.35,42.36,42.32,42.32,25200.0,33.9882,33.9963,33.9642,33.9642,25200.0
2012-02-16 14:45:00,42.32,42.35,42.31,42.32,42400.0,33.9642,33.9882,33.9561,33.9642,42400.0
2012-02-16 14:50:00,42.32,42.36,42.32,42.36,34500.0,33.9642,33.9963,33.9642,33.9963,34500.0
2012-02-16 14:55:00,42.35,42.36,42.33,42.34,51700.0,33.9882,33.9963,33.9722,33.9802,51700.0
2012-02-16 15:00:00,42.33,42.36,42.33,42.34,25100.0,33.9722,33.9963,33.9722,33.9802,25100.0
2012-02-16 15:05:00,42.34,42.41,42.34,42.37,222300.0,33.9802,34.0364,33.9802,34.0043,222300.0
2012-02-16 15:10:00,42.37,42.38,42.32,42.34,20300.0,34.0043,34.0123,33.9642,33.9802,20300.0
2012-02-16 15:15:00,42.34,42.35,42.31,42.33,28800.0,33.9802,33.9882,33.9561,33.9722,28800.0
2012-02-16 15:20:00,42.33,42.34,42.31,42.33,30900.0,33.9722,33.9802,33.9561,33.9722,30900.0
2012-02-16 15:25:00,42.34,42.42,42.31,42.41,48000.0,33.9802,34.0444,33.9561,34.0364,48000.0
2012-02-16 15:30:00,42.41,42.45,42.36,42.37,127300.0,34.0364,34.0685,33.9963,34.0043,127300.0
2012-02-16 15:35:00,42.36,42.46,42.36,42.45,98100.0,33.9963,34.0765,33.9963,34.0685,98100.0
2012-02-16 15:40:00,42.45,42.49,42.32,42.33,97300.0,34.0685,34.1006,33.9642,33.9722,97300.0
2012-02-16 15:45:00,42.33,42.34,42.29,42.31,74300.0,33.9722,33.9802,33.9401,33.9561,74300.0
2012-02-16 15:50:00,42.3,42.35,42.29,42.34,88800.0,33.9481,33.9882,33.9401,33.9802,88800.0
2012-02-16 15:55:00,42.34,42.37,42.3,42.31,280300.0,33.9802,34.0043,33.9481,33.9561,280300.0
2012-02-17 09:30:00,42.62,42.68,42.38,42.6,390900.0,34.2049,34.2531,34.0123,34.1889,390900.0
2012-02-17 09:35:00,42.54,42.6,42.45,42.55,68800.0,34.1407,34.1889,34.0685,34.1488,68800.0
2012-02-17 09:40:00,42.55,42.61,42.54,42.57,49700.0,34.1488,34.1969,34.1407,34.1648,49700.0
2012-02-17 09:45:00,42.57,42.62,42.51,42.52,93200.0,34.1648,34.2049,34.1166,34.1247,93200.0
2012-02-17 09:50:00,42.52,42.54,42.34,42.39,92400.0,34.1247,34.1407,33.9802,34.0203,92400.0
2012-02-17 09:55:00,42.4,42.41,42.27,42.36,40500.0,34.0284,34.0364,33.924,33.9963,40500.0
2012-02-17 10:00:00,42.35,42.36,42.33,42.36,44100.0,33.9882,33.9963,33.9722,33.9963,44100.0
2012-02-17 10:05:00,42.36,42.36,42.31,42.31,42100.0,33.9963,33.9963,33.9561,33.9561,42100.0
2012-02-17 10:10:00,42.31,42.34,42.31,42.32,9800.0,33.9561,33.9802,33.9561,33.9642,9800.0
2012-02-17 10:15:00,42.31,42.31,42.17,42.17,22500.0,33.9561,33.9561,33.8438,33.8438,22500.0
2012-02-17 10:20:00,42.17,42.18,42.11,42.11,15500.0,33.8438,33.8518,33.7956,33.7956,15500.0
2012-02-17 10:25:00,42.12,42.12,42.03,42.04,26200.0,33.8037,33.8037,33.7314,33.7394,26200.0
2012-02-17 10:30:00,42.04,42.04,41.99,42.0,36700.0,33.7394,33.7394,33.6993,33.7073,36700.0
2012-02-17 10:35:00,42.0,42.01,41.99,42.0,41300.0,33.7073,33.7154,33.6993,33.7073,41300.0
2012-02-17 10:40:00,41.99,42.01,41.99,42.0,32800.0,33.6993,33.7154,33.6993,33.7073,32800.0
2012-02-17 10:45:00,42.0,42.04,41.99,42.01,158000.0,33.7073,33.7394,33.6993,33.7154,158000.0
2012-02-17 10:50:00,42.01,42.02,42.0,42.0,29300.0,33.7154,33.7234,33.7073,33.7073,29300.0
2012-02-17 10:55:00,42.0,42.04,42.0,42.02,56800.0,33.7073,33.7394,33.7073,33.7234,56800.0
2012-02-17 11:00:00,42.02,42.07,42.0,42.07,28600.0,33.7234,33.7635,33.7073,33.7635,28600.0
2012-02-17 11:05:00,42.06,42.07,42.0,42.02,26900.0,33.7555,33.7635,33.7073,33.7234,26900.0
2012-02-17 11:10:00,42.03,42.15,42.02,42.15,37800.0,33.7314,33.8277,33.7234,33.8277,37800.0
2012-02-17 11:15:00,42.14,42.2,42.07,42.07,35200.0,33.8197,33.8679,33.7635,33.7635,35200.0
2012-02-17 11:20:00,42.07,42.17,42.05,42.11,39700.0,33.7635,33.8438,33.7475,33.7956,39700.0
2012-02-17 11:25:00,42.12,42.14,42.09,42.11,22000.0,33.8037,33.8197,33.7796,33.7956,22000.0
2012-02-17 11:30:00,42.11,42.12,42.1,42.11,15300.0,33.7956,33.8037,33.7876,33.7956,15300.0
2012-02-17 11:35:00,42.1,42.11,42.08,42.11,21400.0,33.7876,33.7956,33.7715,33.7956,21400.0
2012-02-17 11:40:00,42.1,42.14,42.07,42.07,21500.0,33.7876,33.8197,33.7635,33.7635,21500.0
2012-02-17 11:45:00,42.07,42.11,42.07,42.11,39300.0,33.7635,33.7956,33.7635,33.7956,39300.0
2012-02-17 11:50:00,42.11,42.11,42.1,42.1,7300.0,33.7956,33.7956,33.7876,33.7876,7300.0
2012-02-17 11:55:00,42.11,42.11,42.04,42.05,26400.0,33.7956,33.7956,33.7394,33.7475,26400.0
2012-02-17 12:00:00,42.05,42.06,42.04,42.05,27900.0,33.7475,33.7555,33.7394,33.7475,27900.0
2012-02-17 12:05:00,42.05,42.06,42.0,42.01,13200.0,33.7475,33.7555,33.7073,33.7154,13200.0
2012-02-17 12:10:00,42.01,42.01,42.0,42.0,15600.0,33.7154,33.7154,33.7073,33.7073,15600.0
2012-02-17 12:15:00,42.0,42.01,42.0,42.0,8500.0,33.7073,33.7154,33.7073,33.7073,8500.0
2012-02-17 12:20:00,42.0,42.01,42.0,42.0,9400.0,33.7073,33.7154,33.7073,33.7073,9400.0
2012-02-17 12:25:00,42.0,42.03,42.0,42.01,26700.0,33.7073,33.7314,33.7073,33.7154,26700.0
2012-02-17 12:30:00,42.02,42.06,42.0,42.06,37200.0,33.7234,33.7555,33.7073,33.7555,37200.0
2012-02-17 12:35:00,42.06,42.1,42.04,42.06,24100.0,33.7555,33.7876,33.7394,33.7555,24100.0
2012-02-17 12:40:00,42.06,42.06,42.03,42.05,33300.0,33.7555,33.7555,33.7314,33.7475,33300.0
2012-02-17 12:45:00,42.06,42.06,42.05,42.05,15500.0,33.7555,33.7555,33.7475,33.7475,15500.0
2012-02-17 12:50:00,42.05,42.09,42.05,42.06,17500.0,33.7475,33.7796,33.7475,33.7555,17500.0
2012-02-17 12:55:00,42.07,42.07,42.04,42.05,18700.0,33.7635,33.7635,33.7394,33.7475,18700.0
2012-02-17 13:00:00,42.05,42.1,42.05,42.1,21300.0,33.7475,33.7876,33.7475,33.7876,21300.0
2012-02-17 13:05:00,42.1,42.16,42.1,42.14,15500.0,33.7876,33.8358,33.7876,33.8197,15500.0
2012-02-17 13:10:00,42.14,42.15,42.12,42.12,7800.0,33.8197,33.8277,33.8037,33.8037,7800.0
2012-02-17 13:15:00,42.12,42.17,42.12,42.12,28200.0,33.8037,33.8438,33.8037,33.8037,28200.0
2012-02-17 13:20:00,42.12,42.16,42.12,42.16,12400.0,33.8037,33.8358,33.8037,33.8358,12400.0
2012-02-17 13:25:00,42.15,42.16,42.14,42.14,7000.0,33.8277,33.8358,33.8197,33.8197,7000.0
2012-02-17 13:30:00,42.14,42.24,42.14,42.24,21900.0,33.8197,33.9,33.8197,33.9,21900.0
2012-02-17 13:35:00,42.23,42.23,42.2,42.21,18600.0,33.8919,33.8919,33.8679,33.8759,18600.0
2012-02-17 13:40:00,42.2,42.23,42.2,42.22,13300.0,33.8679,33.8919,33.8679,33.8839,13300.0
2012-02-17 13:45:00,42.22,42.23,42.19,42.21,17800.0,33.8839,33.8919,33.8598,33.8759,17800.0
2012-02-17 13:50:00,42.21,42.21,42.2,42.2,5000.0,33.8759,33.8759,33.8679,33.8679,5000.0
2012-02-17 13:55:00,42.21,42.26,42.19,42.23,22600.0,33.8759,33.916,33.8598,33.8919,22600.0
2012-02-17 14:00:00,42.23,42.26,42.23,42.23,18000.0,33.8919,33.916,33.8919,33.8919,18000.0
2012-02-17 14:05:00,42.24,42.26,42.23,42.26,11200.0,33.9,33.916,33.8919,33.916,11200.0
2012-02-17 14:10:00,42.26,42.26,42.22,42.25,20200.0,33.916,33.916,33.8839,33.908,20200.0
2012-02-17 14:15:00,42.25,42.25,42.2,42.21,23200.0,33.908,33.908,33.8679,33.8759,23200.0
2012-02-17 14:20:00,42.21,42.24,42.21,42.24,81000.0,33.8759,33.9,33.8759,33.9,81000.0
2012-02-17 14:25:00,42.24,42.26,42.24,42.26,27500.0,33.9,33.916,33.9,33.916,27500.0
2012-02-17 14:30:00,42.25,42.29,42.25,42.29,72800.0,33.908,33.9401,33.908,33.9401,72800.0
2012-02-17 14:35:00,42.29,42.31,42.27,42.27,24200.0,33.9401,33.9561,33.924,33.924,24200.0
2012-02-17 14:40:00,42.28,42.3,42.27,42.29,18800.0,33.9321,33.9481,33.924,33.9401,18800.0
2012-02-17 14:45:00,42.28,42.33,42.27,42.3,31900.0,33.9321,33.9722,33.924,33.9481,31900.0
2012-02-17 14:50:00,42.3,42.3,42.26,42.26,22200.0,33.9481,33.9481,33.916,33.916,22200.0
2012-02-17 14:55:00,42.26,42.27,42.25,42.26,14500.0,33.916,33.924,33.908,33.916,14500.0
2012-02-17 15:00:00,42.26,42.28,42.24,42.25,44800.0,33.916,33.9321,33.9,33.908,44800.0
2012-02-17 15:05:00,42.25,42.26,42.24,42.26,12000.0,33.908,33.916,33.9,33.916,12000.0
2012-02-17 15:10:00,42.25,42.26,42.25,42.25,15500.0,33.908,33.916,33.908,33.908,15500.0
2012-02-17 15:15:00,42.26,42.26,42.25,42.25,11700.0,33.916,33.916,33.908,33.908,11700.0
2012-02-17 15:20:00,42.26,42.33,42.25,42.28,42700.0,33.916,33.9722,33.908,33.9321,42700.0
2012-02-17 15:25:00,42.28,42.29,42.25,42.28,64600.0,33.9321,33.9401,33.908,33.9321,64600.0
2012-02-17 15:30:00,42.29,42.31,42.28,42.3,38300.0,33.9401,33.9561,33.9321,33.9481,38300.0
2012-02-17 15:35:00,42.3,42.33,42.3,42.33,33200.0,33.9481,33.9722,33.9481,33.9722,33200.0
2012-02-17 15:40:00,42.33,42.37,42.32,42.35,83000.0,33.9722,34.0043,33.9642,33.9882,83000.0
2012-02-17 15:45:00,42.35,42.36,42.32,42.35,97300.0,33.9882,33.9963,33.9642,33.9882,97300.0
2012-02-17 15:50:00,42.36,42.36,42.33,42.36,144100.0,33.9963,33.9963,33.9722,33.9963,144100.0
2012-02-17 15:55:00,42.36,42.36,42.3,42.33,223700.0,33.9963,33.9963,33.9481,33.9722,223700.0
2012-02-21 09:30:00,42.36,42.36,42.21,42.3,39400.0,33.9963,33.9963,33.8759,33.9481,39400.0
2012-02-21 09:35:00,42.3,42.37,42.29,42.37,229300.0,33.9481,34.0043,33.9401,34.0043,229300.0
2012-02-21 09:40:00,42.36,42.5,42.36,42.46,40700.0,33.9963,34.1086,33.9963,34.0765,40700.0
2012-02-21 09:45:00,42.46,42.48,42.42,42.43,94100.0,34.0765,34.0926,34.0444,34.0524,94100.0
2012-02-21 09:50:00,42.43,42.46,42.34,42.35,81500.0,34.0524,34.0765,33.9802,33.9882,81500.0
2012-02-21 09:55:00,42.35,42.4,42.33,42.37,39400.0,33.9882,34.0284,33.9722,34.0043,39400.0
2012-02-21 10:00:00,42.36,42.4,42.34,42.39,53600.0,33.9963,34.0284,33.9802,34.0203,53600.0
2012-02-21 10:05:00,42.38,42.42,42.37,42.42,44800.0,34.0123,34.0444,34.0043,34.0444,44800.0
2012-02-21 10:10:00,42.41,42.42,42.37,42.41,43100.0,34.0364,34.0444,34.0043,34.0364,43100.0
2012-02-21 10:15:00,42.42,42.45,42.42,42.45,52100.0,34.0444,34.0685,34.0444,34.0685,52100.0
2012-02-21 10:20:00,42.43,42.44,42.41,42.43,44900.0,34.0524,34.0605,34.0364,34.0524,44900.0
2012-02-21 10:25:00,42.43,42.44,42.41,42.42,34400.0,34.0524,34.0605,34.0364,34.0444,34400.0
2012-02-21 10:30:00,42.42,42.43,42.37,42.39,28200.0,34.0444,34.0524,34.0043,34.0203,28200.0
2012-02-21 10:35:00,42.39,42.45,42.39,42.45,23800.0,34.0203,34.0685,34.0203,34.0685,23800.0
2012-02-21 10:40:00,42.45,42.57,42.44,42.56,66400.0,34.0685,34.1648,34.0605,34.1568,66400.0
2012-02-21 10:45:00,42.55,42.58,42.47,42.47,32600.0,34.1488,34.1728,34.0845,34.0845,32600.0
2012-02-21 10:50:00,42.47,42.48,42.43,42.45,21900.0,34.0845,34.0926,34.0524,34.0685,21900.0
2012-02-21 10:55:00,42.45,42.48,42.44,42.48,20500.0,34.0685,34.0926,34.0605,34.0926,20500.0
2012-02-21 11:00:00,42.48,42.48,42.42,42.43,32400.0,34.0926,34.0926,34.0444,34.0524,32400.0
2012-02-21 11:05:00,42.43,42.53,42.43,42.51,42000.0,34.0524,34.1327,34.0524,34.1166,42000.0
2012-02-21 11:10:00,42.51,42.52,42.43,42.45,26200.0,34.1166,34.1247,34.0524,34.0685,26200.0
2012-02-21 11:15:00,42.45,42.47,42.45,42.45,16100.0,34.0685,34.0845,34.0685,34.0685,16100.0
2012-02-21 11:20:00,42.45,42.49,42.44,42.46,45100.0,34.0685,34.1006,34.0605,34.0765,45100.0
2012-02-21 11:25:00,42.47,42.51,42.44,42.5,23500.0,34.0845,34.1166,34.0605,34.1086,23500.0
2012-02-21 11:30:00,42.5,42.52,42.48,42.52,18600.0,34.1086,34.1247,34.0926,34.1247,18600.0
2012-02-21 11:35:00,42.52,42.57,42.51,42.57,41700.0,34.1247,34.1648,34.1166,34.1648,41700.0
2012-02-21 11:40:00,42.57,42.6,42.56,42.59,37100.0,34.1648,34.1889,34.1568,34.1809,37100.0
2012-02-21 11:45:00,42.58,42.62,42.57,42.6,37700.0,34.1728,34.2049,34.1648,34.1889,37700.0
2012-02-21 11:50:00,42.61,42.61,42.57,42.59,17500.0,34.1969,34.1969,34.1648,34.1809,17500.0
2012-02-21 11:55:00,42.58,42.58,42.51,42.52,19600.0,34.1728,34.1728,34.1166,34.1247,19600.0
2012-02-21 12:00:00,42.52,42.53,42.45,42.47,32000.0,34.1247,34.1327,34.0685,34.0845,32000.0
2012-02-21 12:05:00,42.47,42.49,42.46,42.47,16000.0,34.0845,34.1006,34.0765,34.0845,16000.0
2012-02-21 12:10:00,42.47,42.47,42.43,42.45,264300.0,34.0845,34.0845,34.0524,34.0685,264300.0
2012-02-21 12:15:00,42.45,42.45,42.43,42.43,19800.0,34.0685,34.0685,34.0524,34.0524,19800.0
2012-02-21 12:20:00,42.44,42.44,42.41,42.41,10600.0,34.0605,34.0605,34.0364,34.0364,10600.0
2012-02-21 12:25:00,42.41,42.43,42.41,42.43,13300.0,34.0364,34.0524,34.0364,34.0524,13300.0
2012-02-21 12:30:00,42.43,42.45,42.42,42.43,19000.0,34.0524,34.0685,34.0444,34.0524,19000.0
2012-02-21 12:35:00,42.44,42.44,42.41,42.44,26900.0,34.0605,34.0605,34.0364,34.0605,26900.0
2012-02-21 12:40:00,42.43,42.43,42.37,42.39,22000.0,34.0524,34.0524,34.0043,34.0203,22000.0
2012-02-21 12:45:00,42.39,42.43,42.39,42.43,19800.0,34.0203,34.0524,34.0203,34.0524,19800.0
2012-02-21 12:50:00,42.43,42.47,42.42,42.47,24800.0,34.0524,34.0845,34.0444,34.0845,24800.0
2012-02-21 12:55:00,42.47,42.49,42.46,42.47,40100.0,34.0845,34.1006,34.0765,34.0845,40100.0
2012-02-21 13:00:00,42.47,42.5,42.46,42.5,31200.0,34.0845,34.1086,34.0765,34.1086,31200.0
2012-02-21 13:05:00,42.5,42.5,42.4,42.41,34800.0,34.1086,34.1086,34.0284,34.0364,34800.0
2012-02-21 13:10:00,42.42,42.45,42.37,42.37,24000.0,34.0444,34.0685,34.0043,34.0043,24000.0
2012-02-21 13:15:00,42.38,42.4,42.37,42.38,17100.0,34.0123,34.0284,34.0043,34.0123,17100.0
2012-02-21 13:20:00,42.39,42.4,42.34,42.34,42300.0,34.0203,34.0284,33.9802,33.9802,42300.0
2012-02-21 13:25:00,42.35,42.37,42.35,42.37,5700.0,33.9882,34.0043,33.9882,34.0043,5700.0
2012-02-21 13:30:00,42.37,42.37,42.34,42.37,12800.0,34.0043,34.0043,33.9802,34.0043,12800.0
2012-02-21 13:35:00,42.37,42.39,42.36,42.36,13700.0,34.0043,34.0203,33.9963,33.9963,13700.0
2012-02-21 13:40:00,42.36,42.36,42.32,42.34,64600.0,33.9963,33.9963,33.9642,33.9802,64600.0
2012-02-21 13:45:00,42.33,42.34,42.31,42.32,16200.0,33.9722,33.9802,33.9561,33.9642,16200.0
2012-02-21 13:50:00,42.32,42.33,42.32,42.33,7000.0,33.9642,33.9722,33.9642,33.9722,7000.0
2012-02-21 13:55:00,42.33,42.39,42.33,42.36,49700.0,33.9722,34.0203,33.9722,33.9963,49700.0
2012-02-21 14:00:00,42.36,42.36,42.34,42.36,11900.0,33.9963,33.9963,33.9802,33.9963,11900.0
2012-02-21 14:05:00,42.35,42.37,42.35,42.36,23600.0,33.9882,34.0043,33.9882,33.9963,23600.0
2012-02-21 14:10:00,42.36,42.36,42.34,42.36,63500.0,33.9963,33.9963,33.9802,33.9963,63500.0
2012-02-21 14:15:00,42.36,42.4,42.35,42.38,16400.0,33.9963,34.0284,33.9882,34.0123,16400.0
2012-02-21 14:20:00,42.38,42.38,42.34,42.35,16800.0,34.0123,34.0123,33.9802,33.9882,16800.0
2012-02-21 14:25:00,42.36,42.38,42.36,42.38,10200.0,33.9963,34.0123,33.9963,34.0123,10200.0
2012-02-21 14:30:00,42.38,42.38,42.33,42.34,37400.0,34.0123,34.0123,33.9722,33.9802,37400.0
2012-02-21 14:35:00,42.33,42.33,42.29,42.3,37900.0,33.9722,33.9722,33.9401,33.9481,37900.0
2012-02-21 14:40:00,42.3,42.35,42.3,42.34,18200.0,33.9481,33.9882,33.9481,33.9802,18200.0
2012-02-21 14:45:00,42.35,42.36,42.34,42.35,17000.0,33.9882,33.9963,33.9802,33.9882,17000.0
2012-02-21 14:50:00,42.36,42.37,42.32,42.33,28300.0,33.9963,34.0043,33.9642,33.9722,28300.0
2012-02-21 14:55:00,42.32,42.32,42.27,42.3,27300.0,33.9642,33.9642,33.924,33.9481,27300.0
2012-02-21 15:00:00,42.3,42.31,42.28,42.31,38300.0,33.9481,33.9561,33.9321,33.9561,38300.0
2012-02-21 15:05:00,42.3,42.33,42.29,42.3,39100.0,33.9481,33.9722,33.9401,33.9481,39100.0
2012-02-21 15:10:00,42.3,42.31,42.3,42.3,15800.0,33.9481,33.9561,33.9481,33.9481,15800.0
2012-02-21 15:15:00,42.3,42.31,42.29,42.3,38000.0,33.9481,33.9561,33.9401,33.9481,38000.0
2012-02-21 15:20:00,42.29,42.32,42.29,42.29,34400.0,33.9401,33.9642,33.9401,33.9401,34400.0
2012-02-21 15:25:00,42.29,42.3,42.25,42.29,26700.0,33.9401,33.9481,33.908,33.9401,26700.0
2012-02-21 15:30:00,42.3,42.3,42.26,42.26,41900.0,33.9481,33.9481,33.916,33.916,41900.0
2012-02-21 15:35:00,42.26,42.28,42.24,42.26,34600.0,33.916,33.9321,33.9,33.916,34600.0
2012-02-21 15:40:00,42.26,42.31,42.26,42.3,20300.0,33.916,33.9561,33.916,33.9481,20300.0
2012-02-21 15:45:00,42.29,42.29,42.22,42.25,105800.0,33.9401,33.9401,33.8839,33.908,105800.0
2012-02-21 15:50:00,42.25,42.28,42.24,42.28,58100.0,33.908,33.9321,33.9,33.9321,58100.0
2012-02-21 15:55:00,42.29,42.32,42.26,42.31,107400.0,33.9401,33.9642,33.916,33.9561,107400.0
2012-02-22 09:30:00,41.81,42.08,41.81,42.07,118800.0,33.5549,33.7715,33.5549,33.7635,118800.0
2012-02-22 09:35:00,42.07,42.22,41.99,42.18,92300.0,33.7635,33.8839,33.6993,33.8518,92300.0
2012-02-22 09:40:00,42.19,42.25,42.17,42.23,35800.0,33.8598,33.908,33.8438,33.8919,35800.0
2012-02-22 09:45:00,42.23,42.27,42.16,42.16,67500.0,33.8919,33.924,33.8358,33.8358,67500.0
2012-02-22 09:50:00,42.17,42.18,42.14,42.15,136000.0,33.8438,33.8518,33.8197,33.8277,136000.0
2012-02-22 09:55:00,42.14,42.15,42.1,42.14,33300.0,33.8197,33.8277,33.7876,33.8197,33300.0
2012-02-22 10:00:00,42.15,42.16,42.11,42.15,75200.0,33.8277,33.8358,33.7956,33.8277,75200.0
2012-02-22 10:05:00,42.15,42.15,42.1,42.12,64200.0,33.8277,33.8277,33.7876,33.8037,64200.0
2012-02-22 10:10:00,42.11,42.14,42.09,42.09,65000.0,33.7956,33.8197,33.7796,33.7796,65000.0
2012-02-22 10:15:00,42.09,42.14,42.08,42.1,39200.0,33.7796,33.8197,33.7715,33.7876,39200.0
2012-02-22 10:20:00,42.09,42.16,42.09,42.13,24200.0,33.7796,33.8358,33.7796,33.8117,24200.0
2012-02-22 10:25:00,42.12,42.19,42.12,42.16,101300.0,33.8037,33.8598,33.8037,33.8358,101300.0
2012-02-22 10:30:00,42.16,42.16,42.11,42.12,496100.0,33.8358,33.8358,33.7956,33.8037,496100.0
2012-02-22 10:35:00,42.13,42.17,42.12,42.14,43100.0,33.8117,33.8438,33.8037,33.8197,43100.0
2012-02-22 10:40:00,42.14,42.16,42.13,42.16,25400.0,33.8197,33.8358,33.8117,33.8358,25400.0
2012-02-22 10:45:00,42.16,42.22,42.16,42.2,37800.0,33.8358,33.8839,33.8358,33.8679,37800.0
2012-02-22 10:50:00,42.2,42.25,42.15,42.15,24800.0,33.8679,33.908,33.8277,33.8277,24800.0
2012-02-22 10:55:00,42.15,42.15,42.1,42.11,22100.0,33.8277,33.8277,33.7876,33.7956,22100.0
2012-02-22 11:00:00,42.1,42.12,42.07,42.09,37500.0,33.7876,33.8037,33.7635,33.7796,37500.0
2012-02-22 11:05:00,42.1,42.12,42.09,42.12,14700.0,33.7876,33.8037,33.7796,33.8037,14700.0
2012-02-22 11:10:00,42.11,42.12,42.1,42.11,50500.0,33.7956,33.8037,33.7876,33.7956,50500.0
2012-02-22 11:15:00,42.11,42.12,42.07,42.07,17100.0,33.7956,33.8037,33.7635,33.7635,17100.0
2012-02-22 11:20:00,42.07,42.08,42.04,42.05,13700.0,33.7635,33.7715,33.7394,33.7475,13700.0
2012-02-22 11:25:00,42.05,42.06,42.04,42.04,13300.0,33.7475,33.7555,33.7394,33.7394,13300.0
2012-02-22 11:30:00,42.04,42.05,42.02,42.05,12900.0,33.7394,33.7475,33.7234,33.7475,12900.0
2012-02-22 11:35:00,42.05,42.07,42.03,42.07,32600.0,33.7475,33.7635,33.7314,33.7635,32600.0
2012-02-22 11:40:00,42.06,42.07,42.0,42.01,47400.0,33.7555,33.7635,33.7073,33.7154,47400.0
2012-02-22 11:45:00,42.0,42.01,41.99,42.0,28800.0,33.7073,33.7154,33.6993,33.7073,28800.0
2012-02-22 11:50:00,42.01,42.01,42.01,42.01,5200.0,33.7154,33.7154,33.7154,33.7154,5200.0
2012-02-22 11:55:00,42.01,42.12,42.01,42.12,11600.0,33.7154,33.8037,33.7154,33.8037,11600.0
2012-02-22 12:00:00,42.12,42.12,42.07,42.08,26600.0,33.8037,33.8037,33.7635,33.7715,26600.0
2012-02-22 12:05:00,42.07,42.08,42.05,42.07,21700.0,33.7635,33.7715,33.7475,33.7635,21700.0
2012-02-22 12:10:00,42.07,42.07,42.05,42.06,8900.0,33.7635,33.7635,33.7475,33.7555,8900.0
2012-02-22 12:15:00,42.06,42.08,42.05,42.07,34000.0,33.7555,33.7715,33.7475,33.7635,34000.0
2012-02-22 12:20:00,42.08,42.12,42.07,42.1,19700.0,33.7715,33.8037,33.7635,33.7876,19700.0
2012-02-22 12:25:00,42.11,42.12,42.1,42.1,10000.0,33.7956,33.8037,33.7876,33.7876,10000.0
2012-02-22 12:30:00,42.11,42.13,42.1,42.1,9600.0,33.7956,33.8117,33.7876,33.7876,9600.0
2012-02-22 12:35:00,42.1,42.12,42.1,42.1,2600.0,33.7876,33.8037,33.7876,33.7876,2600.0
2012-02-22 12:40:00,42.1,42.11,42.1,42.1,2300.0,33.7876,33.7956,33.7876,33.7876,2300.0
2012-02-22 12:45:00,42.11,42.12,42.1,42.12,20400.0,33.7956,33.8037,33.7876,33.8037,20400.0
2012-02-22 12:50:00,42.11,42.12,42.09,42.09,32600.0,33.7956,33.8037,33.7796,33.7796,32600.0
2012-02-22 12:55:00,42.08,42.11,42.08,42.1,11900.0,33.7715,33.7956,33.7715,33.7876,11900.0
2012-02-22 13:00:00,42.11,42.13,42.1,42.12,7800.0,33.7956,33.8117,33.7876,33.8037,7800.0
2012-02-22 13:05:00,42.12,42.15,42.12,42.15,20600.0,33.8037,33.8277,33.8037,33.8277,20600.0
2012-02-22 13:10:00,42.15,42.18,42.14,42.15,21500.0,33.8277,33.8518,33.8197,33.8277,21500.0
2012-02-22 13:15:00,42.14,42.15,42.13,42.15,14900.0,33.8197,33.8277,33.8117,33.8277,14900.0
2012-02-22 13:20:00,42.15,42.19,42.15,42.19,6300.0,33.8277,33.8598,33.8277,33.8598,6300.0
2012-02-22 13:25:00,42.19,42.19,42.17,42.17,24900.0,33.8598,33.8598,33.8438,33.8438,24900.0
2012-02-22 13:30:00,42.17,42.17,42.16,42.16,5900.0,33.8438,33.8438,33.8358,33.8358,5900.0
2012-02-22 13:35:00,42.16,42.16,42.1,42.11,14600.0,33.8358,33.8358,33.7876,33.7956,14600.0
2012-02-22 13:40:00,42.1,42.11,42.07,42.07,11500.0,33.7876,33.7956,33.7635,33.7635,11500.0
2012-02-22 13:45:00,42.07,42.07,42.05,42.06,12600.0,33.7635,33.7635,33.7475,33.7555,12600.0
2012-02-22 13:50:00,42.07,42.07,42.05,42.05,13900.0,33.7635,33.7635,33.7475,33.7475,13900.0
2012-02-22 13:55:00,42.05,42.06,42.03,42.03,9200.0,33.7475,33.7555,33.7314,33.7314,9200.0
2012-02-22 14:00:00,42.03,42.05,42.03,42.03,25100.0,33.7314,33.7475,33.7314,33.7314,25100.0
2012-02-22 14:05:00,42.04,42.04,42.03,42.04,10600.0,33.7394,33.7394,33.7314,33.7394,10600.0
2012-02-22 14:10:00,42.03,42.04,42.0,42.0,20000.0,33.7314,33.7394,33.7073,33.7073,20000.0
2012-02-22 14:15:00,42.0,42.09,41.97,42.09,124500.0,33.7073,33.7796,33.6833,33.7796,124500.0
2012-02-22 14:20:00,42.1,42.11,42.09,42.1,19900.0,33.7876,33.7956,33.7796,33.7876,19900.0
2012-02-22 14:25:00,42.1,42.1,42.09,42.1,11100.0,33.7876,33.7876,33.7796,33.7876,11100.0
2012-02-22 14:30:00,42.1,42.1,42.08,42.08,8900.0,33.7876,33.7876,33.7715,33.7715,8900.0
2012-02-22 14:35:00,42.08,42.08,42.04,42.05,5100.0,33.7715,33.7715,33.7394,33.7475,5100.0
2012-02-22 14:40:00,42.04,42.05,42.02,42.05,12200.0,33.7394,33.7475,33.7234,33.7475,12200.0
2012-02-22 14:45:00,42.05,42.05,42.03,42.04,7000.0,33.7475,33.7475,33.7314,33.7394,7000.0
2012-02-22 14:50:00,42.04,42.04,42.02,42.02,6400.0,33.7394,33.7394,33.7234,33.7234,6400.0
2012-02-22 14:55:00,42.03,42.05,42.02,42.05,42300.0,33.7314,33.7475,33.7234,33.7475,42300.0
2012-02-22 15:00:00,42.05,42.07,42.04,42.04,30500.0,33.7475,33.7635,33.7394,33.7394,30500.0
2012-02-22 15:05:00,42.04,42.04,41.97,41.97,53100.0,33.7394,33.7394,33.6833,33.6833,53100.0
2012-02-22 15:10:00,41.98,42.02,41.97,42.0,16900.0,33.6913,33.7234,33.6833,33.7073,16900.0
2012-02-22 15:15:00,42.0,42.01,41.99,41.99,383700.0,33.7073,33.7154,33.6993,33.6993,383700.0
2012-02-22 15:20:00,41.99,42.02,41.98,41.98,41800.0,33.6993,33.7234,33.6913,33.6913,41800.0
2012-02-22 15:25:00,41.99,41.99,41.93,41.94,20500.0,33.6993,33.6993,33.6512,33.6592,20500.0
2012-02-22 15:30:00,41.94,41.95,41.9,41.91,28400.0,33.6592,33.6672,33.6271,33.6351,28400.0
2012-02-22 15:35:00,41.91,41.97,41.88,41.97,49100.0,33.6351,33.6833,33.611,33.6833,49100.0
2012-02-22 15:40:00,41.97,42.0,41.95,41.97,63100.0,33.6833,33.7073,33.6672,33.6833,63100.0
2012-02-22 15:45:00,41.97,42.0,41.9,41.91,115000.0,33.6833,33.7073,33.6271,33.6351,115000.0
2012-02-22 15:50:00,41.91,41.97,41.91,41.96,126500.0,33.6351,33.6833,33.6351,33.6752,126500.0
2012-02-22 15:55:00,41.96,41.98,41.9,41.91,214300.0,33.6752,33.6913,33.6271,33.6351,214300.0
2012-02-23 09:30:00,41.88,41.98,41.85,41.98,36800.0,33.611,33.6913,33.587,33.6913,36800.0
2012-02-23 09:35:00,41.98,42.0,41.86,41.87,29600.0,33.6913,33.7073,33.595,33.603,29600.0
2012-02-23 09:40:00,41.87,41.88,41.8,41.87,18800.0,33.603,33.611,33.5468,33.603,18800.0
2012-02-23 09:45:00,41.88,41.9,41.84,41.85,74200.0,33.611,33.6271,33.5789,33.587,74200.0
2012-02-23 09:50:00,41.86,41.87,41.81,41.87,19100.0,33.595,33.603,33.5549,33.603,19100.0
2012-02-23 09:55:00,41.87,41.87,41.8,41.8,11500.0,33.603,33.603,33.5468,33.5468,11500.0
2012-02-23 10:00:00,41.81,41.82,41.78,41.78,10100.0,33.5549,33.5629,33.5308,33.5308,10100.0
2012-02-23 10:05:00,41.79,41.8,41.73,41.76,40700.0,33.5388,33.5468,33.4907,33.5147,40700.0
2012-02-23 10:10:00,41.76,41.84,41.76,41.83,26000.0,33.5147,33.5789,33.5147,33.5709,26000.0
2012-02-23 10:15:00,41.82,41.83,41.74,41.79,44400.0,33.5629,33.5709,33.4987,33.5388,44400.0
2012-02-23 10:20:00,41.79,41.86,41.79,41.85,33600.0,33.5388,33.595,33.5388,33.587,33600.0
2012-02-23 10:25:00,41.85,41.86,41.84,41.84,65000.0,33.587,33.595,33.5789,33.5789,65000.0
2012-02-23 10:30:00,41.84,41.85,41.84,41.85,19600.0,33.5789,33.587,33.5789,33.587,19600.0
2012-02-23 10:35:00,41.85,41.85,41.81,41.82,31500.0,33.587,33.587,33.5549,33.5629,31500.0
2012-02-23 10:40:00,41.83,41.83,41.74,41.74,20300.0,33.5709,33.5709,33.4987,33.4987,20300.0
2012-02-23 10:45:00,41.74,41.77,41.74,41.75,40300.0,33.4987,33.5228,33.4987,33.5067,40300.0
2012-02-23 10:50:00,41.75,41.83,41.75,41.81,21500.0,33.5067,33.5709,33.5067,33.5549,21500.0
2012-02-23 10:55:00,41.81,41.85,41.79,41.81,82200.0,33.5549,33.587,33.5388,33.5549,82200.0
2012-02-23 11:00:00,41.81,41.82,41.79,41.82,19800.0,33.5549,33.5629,33.5388,33.5629,19800.0
2012-02-23 11:05:00,41.81,41.82,41.78,41.8,46400.0,33.5549,33.5629,33.5308,33.5468,46400.0
2012-02-23 11:10:00,41.8,41.86,41.79,41.8,47000.0,33.5468,33.595,33.5388,33.5468,47000.0
2012-02-23 11:15:00,41.8,41.83,41.79,41.8,29800.0,33.5468,33.5709,33.5388,33.5468,29800.0
2012-02-23 11:20:00,41.8,41.86,41.8,41.85,17000.0,33.5468,33.595,33.5468,33.587,17000.0
2012-02-23 11:25:00,41.85,41.86,41.82,41.82,26800.0,33.587,33.595,33.5629,33.5629,26800.0
2012-02-23 11:30:00,41.83,41.85,41.8,41.81,27200.0,33.5709,33.587,33.5468,33.5549,27200.0
2012-02-23 11:35:00,41.81,41.84,41.8,41.84,82600.0,33.5549,33.5789,33.5468,33.5789,82600.0
2012-02-23 11:40:00,41.83,41.84,41.82,41.82,40900.0,33.5709,33.5789,33.5629,33.5629,40900.0
2012-02-23 11:45:00,41.83,41.87,41.82,41.87,30400.0,33.5709,33.603,33.5629,33.603,30400.0
2012-02-23 11:50:00,41.87,41.87,41.83,41.85,17600.0,33.603,33.603,33.5709,33.587,17600.0
2012-02-23 11:55:00,41.85,41.88,41.85,41.87,29300.0,33.587,33.611,33.587,33.603,29300.0
2012-02-23 12:00:00,41.88,41.9,41.86,41.87,31400.0,33.611,33.6271,33.595,33.603,31400.0
2012-02-23 12:05:00,41.87,41.89,41.87,41.88,9400.0,33.603,33.6191,33.603,33.611,9400.0
2012-02-23 12:10:00,41.88,41.89,41.88,41.89,5000.0,33.611,33.6191,33.611,33.6191,5000.0
2012-02-23 12:15:00,41.89,41.89,41.84,41.86,69300.0,33.6191,33.6191,33.5789,33.595,69300.0
2012-02-23 12:20:00,41.86,41.87,41.84,41.86,33500.0,33.595,33.603,33.5789,33.595,33500.0
2012-02-23 12:25:00,41.85,41.86,41.82,41.83,55700.0,33.587,33.595,33.5629,33.5709,55700.0
2012-02-23 12:30:00,41.84,41.85,41.8,41.82,28800.0,33.5789,33.587,33.5468,33.5629,28800.0
2012-02-23 12:35:00,41.81,41.81,41.79,41.8,235300.0,33.5549,33.5549,33.5388,33.5468,235300.0
2012-02-23 12:40:00,41.79,41.82,41.79,41.82,18300.0,33.5388,33.5629,33.5388,33.5629,18300.0
2012-02-23 12:45:00,41.82,41.83,41.76,41.77,29600.0,33.5629,33.5709,33.5147,33.5228,29600.0
2012-02-23 12:50:00,41.77,41.77,41.69,41.71,37800.0,33.5228,33.5228,33.4586,33.4746,37800.0
2012-02-23 12:55:00,41.72,41.8,41.72,41.79,11300.0,33.4826,33.5468,33.4826,33.5388,11300.0
2012-02-23 13:00:00,41.8,41.81,41.79,41.81,15600.0,33.5468,33.5549,33.5388,33.5549,15600.0
2012-02-23 13:05:00,41.8,41.81,41.77,41.78,13100.0,33.5468,33.5549,33.5228,33.5308,13100.0
2012-02-23 13:10:00,41.78,41.8,41.77,41.77,18400.0,33.5308,33.5468,33.5228,33.5228,18400.0
2012-02-23 13:15:00,41.76,41.77,41.73,41.74,33300.0,33.5147,33.5228,33.4907,33.4987,33300.0
2012-02-23 13:20:00,41.73,41.74,41.72,41.72,8600.0,33.4907,33.4987,33.4826,33.4826,8600.0
2012-02-23 13:25:00,41.72,41.74,41.72,41.74,9400.0,33.4826,33.4987,33.4826,33.4987,9400.0
2012-02-23 13:30:00,41.74,41.75,41.74,41.75,35300.0,33.4987,33.5067,33.4987,33.5067,35300.0
2012-02-23 13:35:00,41.74,41.79,41.72,41.75,34900.0,33.4987,33.5388,33.4826,33.5067,34900.0
2012-02-23 13:40:00,41.75,41.77,41.75,41.75,16300.0,33.5067,33.5228,33.5067,33.5067,16300.0
2012-02-23 13:45:00,41.75,41.77,41.74,41.76,20200.0,33.5067,33.5228,33.4987,33.5147,20200.0
2012-02-23 13:50:00,41.75,41.78,41.75,41.78,11100.0,33.5067,33.5308,33.5067,33.5308,11100.0
2012-02-23 13:55:00,41.77,41.78,41.75,41.75,17600.0,33.5228,33.5308,33.5067,33.5067,17600.0
2012-02-23 14:00:00,41.76,41.78,41.76,41.77,15700.0,33.5147,33.5308,33.5147,33.5228,15700.0
2012-02-23 14:05:00,41.76,41.77,41.73,41.73,9600.0,33.5147,33.5228,33.4907,33.4907,9600.0
2012-02-23 14:10:00,41.74,41.74,41.73,41.73,6300.0,33.4987,33.4987,33.4907,33.4907,6300.0
2012-02-23 14:15:00,41.73,41.77,41.73,41.76,14100.0,33.4907,33.5228,33.4907,33.5147,14100.0
2012-02-23 14:20:00,41.76,41.78,41.76,41.76,13100.0,33.5147,33.5308,33.5147,33.5147,13100.0
2012-02-23 14:25:00,41.76,41.77,41.76,41.77,8100.0,33.5147,33.5228,33.5147,33.5228,8100.0
2012-02-23 14:30:00,41.77,41.78,41.71,41.72,51600.0,33.5228,33.5308,33.4746,33.4826,51600.0
2012-02-23 14:35:00,41.73,41.74,41.72,41.74,12900.0,33.4907,33.4987,33.4826,33.4987,12900.0
2012-02-23 14:40:00,41.74,41.76,41.72,41.73,29000.0,33.4987,33.5147,33.4826,33.4907,29000.0
2012-02-23 14:45:00,41.73,41.73,41.7,41.71,19800.0,33.4907,33.4907,33.4666,33.4746,19800.0
2012-02-23 14:50:00,41.72,41.74,41.71,41.73,23900.0,33.4826,33.4987,33.4746,33.4907,23900.0
2012-02-23 14:55:00,41.73,41.76,41.73,41.75,17100.0,33.4907,33.5147,33.4907,33.5067,17100.0
2012-02-23 15:00:00,41.75,41.77,41.74,41.75,35100.0,33.5067,33.5228,33.4987,33.5067,35100.0
2012-02-23 15:05:00,41.75,41.77,41.75,41.76,25700.0,33.5067,33.5228,33.5067,33.5147,25700.0
2012-02-23 15:10:00,41.76,41.8,41.73,41.76,385300.0,33.5147,33.5468,33.4907,33.5147,385300.0
2012-02-23 15:15:00,41.76,41.77,41.75,41.77,16600.0,33.5147,33.5228,33.5067,33.5228,16600.0
2012-02-23 15:20:00,41.76,41.78,41.75,41.76,329100.0,33.5147,33.5308,33.5067,33.5147,329100.0
2012-02-23 15:25:00,41.76,41.76,41.69,41.7,48300.0,33.5147,33.5147,33.4586,33.4666,48300.0
2012-02-23 15:30:00,41.7,41.75,41.7,41.75,27300.0,33.4666,33.5067,33.4666,33.5067,27300.0
2012-02-23 15:35:00,41.75,41.75,41.74,41.75,23700.0,33.5067,33.5067,33.4987,33.5067,23700.0
2012-02-23 15:40:00,41.74,41.75,41.72,41.73,39900.0,33.4987,33.5067,33.4826,33.4907,39900.0
2012-02-23 15:45:00,41.73,41.75,41.71,41.74,592200.0,33.4907,33.5067,33.4746,33.4987,592200.0
2012-02-23 15:50:00,41.74,41.75,41.7,41.7,73300.0,33.4987,33.5067,33.4666,33.4666,73300.0
2012-02-23 15:55:00,41.7,41.73,41.66,41.67,379600.0,33.4666,33.4907,33.4345,33.4425,379600.0
2012-02-24 09:30:00,41.84,41.85,41.7,41.7,36700.0,33.5789,33.587,33.4666,33.4666,36700.0
2012-02-24 09:35:00,41.69,41.77,41.67,41.72,20700.0,33.4586,33.5228,33.4425,33.4826,20700.0
2012-02-24 09:40:00,41.7,41.74,41.68,41.68,25700.0,33.4666,33.4987,33.4505,33.4505,25700.0
2012-02-24 09:45:00,41.68,41.69,41.54,41.59,43300.0,33.4505,33.4586,33.3382,33.3783,43300.0
2012-02-24 09:50:00,41.59,41.64,41.59,41.64,17300.0,33.3783,33.4184,33.3783,33.4184,17300.0
2012-02-24 09:55:00,41.64,41.64,41.56,41.6,26400.0,33.4184,33.4184,33.3542,33.3863,26400.0
2012-02-24 10:00:00,41.63,41.64,41.59,41.59,26000.0,33.4104,33.4184,33.3783,33.3783,26000.0
2012-02-24 10:05:00,41.59,41.7,41.57,41.7,15300.0,33.3783,33.4666,33.3622,33.4666,15300.0
2012-02-24 10:10:00,41.7,41.77,41.69,41.75,46900.0,33.4666,33.5228,33.4586,33.5067,46900.0
2012-02-24 10:15:00,41.74,41.77,41.7,41.7,16300.0,33.4987,33.5228,33.4666,33.4666,16300.0
2012-02-24 10:20:00,41.7,41.78,41.7,41.78,16300.0,33.4666,33.5308,33.4666,33.5308,16300.0
2012-02-24 10:25:00,41.78,41.81,41.78,41.8,11800.0,33.5308,33.5549,33.5308,33.5468,11800.0
2012-02-24 10:30:00,41.8,41.83,41.75,41.75,13100.0,33.5468,33.5709,33.5067,33.5067,13100.0
2012-02-24 10:35:00,41.74,41.75,41.69,41.72,24200.0,33.4987,33.5067,33.4586,33.4826,24200.0
2012-02-24 10:40:00,41.72,41.76,41.71,41.76,9100.0,33.4826,33.5147,33.4746,33.5147,9100.0
2012-02-24 10:45:00,41.75,41.81,41.75,41.8,20800.0,33.5067,33.5549,33.5067,33.5468,20800.0
2012-02-24 10:50:00,41.8,41.81,41.74,41.76,10600.0,33.5468,33.5549,33.4987,33.5147,10600.0
2012-02-24 10:55:00,41.75,41.79,41.75,41.77,17800.0,33.5067,33.5388,33.5067,33.5228,17800.0
2012-02-24 11:00:00,41.76,41.79,41.75,41.78,9500.0,33.5147,33.5388,33.5067,33.5308,9500.0
2012-02-24 11:05:00,41.78,41.8,41.76,41.76,19200.0,33.5308,33.5468,33.5147,33.5147,19200.0
2012-02-24 11:10:00,41.75,41.77,41.73,41.74,11700.0,33.5067,33.5228,33.4907,33.4987,11700.0
2012-02-24 11:15:00,41.74,41.74,41.7,41.71,11000.0,33.4987,33.4987,33.4666,33.4746,11000.0
2012-02-24 11:20:00,41.7,41.71,41.7,41.7,4900.0,33.4666,33.4746,33.4666,33.4666,4900.0
2012-02-24 11:25:00,41.71,41.76,41.7,41.75,8600.0,33.4746,33.5147,33.4666,33.5067,8600.0
2012-02-24 11:30:00,41.76,41.76,41.74,41.74,6000.0,33.5147,33.5147,33.4987,33.4987,6000.0
2012-02-24 11:35:00,41.74,41.74,41.7,41.7,5900.0,33.4987,33.4987,33.4666,33.4666,5900.0
2012-02-24 11:40:00,41.71,41.74,41.7,41.72,11100.0,33.4746,33.4987,33.4666,33.4826,11100.0
2012-02-24 11:45:00,41.72,41.77,41.71,41.77,23100.0,33.4826,33.5228,33.4746,33.5228,23100.0
2012-02-24 11:50:00,41.77,41.79,41.77,41.78,12300.0,33.5228,33.5388,33.5228,33.5308,12300.0
2012-02-24 11:55:00,41.78,41.79,41.76,41.77,6800.0,33.5308,33.5388,33.5147,33.5228,6800.0
2012-02-24 12:00:00,41.78,41.84,41.78,41.82,25900.0,33.5308,33.5789,33.5308,33.5629,25900.0
2012-02-24 12:05:00,41.82,41.85,41.82,41.84,14200.0,33.5629,33.587,33.5629,33.5789,14200.0
2012-02-24 12:10:00,41.85,41.85,41.84,41.84,7800.0,33.587,33.587,33.5789,33.5789,7800.0
2012-02-24 12:15:00,41.84,41.85,41.84,41.85,9400.0,33.5789,33.587,33.5789,33.587,9400.0
2012-02-24 12:20:00,41.85,41.89,41.83,41.89,17900.0,33.587,33.6191,33.5709,33.6191,17900.0
2012-02-24 12:25:00,41.89,41.9,41.85,41.85,13200.0,33.6191,33.6271,33.587,33.587,13200.0
2012-02-24 12:30:00,41.86,41.88,41.85,41.87,13300.0,33.595,33.611,33.587,33.603,13300.0
2012-02-24 12:35:00,41.87,41.87,41.8,41.81,16800.0,33.603,33.603,33.5468,33.5549,16800.0
2012-02-24 12:40:00,41.81,41.83,41.8,41.83,7700.0,33.5549,33.5709,33.5468,33.5709,7700.0
2012-02-24 12:45:00,41.82,41.83,41.82,41.82,5700.0,33.5629,33.5709,33.5629,33.5629,5700.0
2012-02-24 12:50:00,41.83,41.84,41.82,41.82,6400.0,33.5709,33.5789,33.5629,33.5629,6400.0
2012-02-24 12:55:00,41.83,41.83,41.79,41.8,9000.0,33.5709,33.5709,33.5388,33.5468,9000.0
2012-02-24 13:00:00,41.8,41.81,41.78,41.78,33800.0,33.5468,33.5549,33.5308,33.5308,33800.0
2012-02-24 13:05:00,41.78,41.79,41.78,41.78,5100.0,33.5308,33.5388,33.5308,33.5308,5100.0
2012-02-24 13:10:00,41.79,41.79,41.74,41.77,14500.0,33.5388,33.5388,33.4987,33.5228,14500.0
2012-02-24 13:15:00,41.76,41.79,41.76,41.79,8100.0,33.5147,33.5388,33.5147,33.5388,8100.0
2012-02-24 13:20:00,41.79,41.79,41.75,41.76,167200.0,33.5388,33.5388,33.5067,33.5147,167200.0
2012-02-24 13:25:00,41.76,41.76,41.75,41.76,2900.0,33.5147,33.5147,33.5067,33.5147,2900.0
2012-02-24 13:30:00,41.76,41.77,41.75,41.77,8500.0,33.5147,33.5228,33.5067,33.5228,8500.0
2012-02-24 13:35:00,41.77,41.78,41.72,41.72,16600.0,33.5228,33.5308,33.4826,33.4826,16600.0
2012-02-24 13:40:00,41.72,41.72,41.67,41.69,21500.0,33.4826,33.4826,33.4425,33.4586,21500.0
2012-02-24 13:45:00,41.69,41.7,41.67,41.67,10200.0,33.4586,33.4666,33.4425,33.4425,10200.0
2012-02-24 13:50:00,41.67,41.7,41.67,41.68,7800.0,33.4425,33.4666,33.4425,33.4505,7800.0
2012-02-24 13:55:00,41.68,41.7,41.68,41.69,4900.0,33.4505,33.4666,33.4505,33.4586,4900.0
2012-02-24 14:00:00,41.7,41.75,41.7,41.72,16400.0,33.4666,33.5067,33.4666,33.4826,16400.0
2012-02-24 14:05:00,41.73,41.73,41.7,41.72,5200.0,33.4907,33.4907,33.4666,33.4826,5200.0
2012-02-24 14:10:00,41.72,41.75,41.71,41.75,16900.0,33.4826,33.5067,33.4746,33.5067,16900.0
2012-02-24 14:15:00,41.74,41.75,41.74,41.75,3800.0,33.4987,33.5067,33.4987,33.5067,3800.0
2012-02-24 14:20:00,41.75,41.75,41.73,41.74,10800.0,33.5067,33.5067,33.4907,33.4987,10800.0
2012-02-24 14:25:00,41.75,41.75,41.71,41.72,17000.0,33.5067,33.5067,33.4746,33.4826,17000.0
2012-02-24 14:30:00,41.73,41.73,41.69,41.7,13900.0,33.4907,33.4907,33.4586,33.4666,13900.0
2012-02-24 14:35:00,41.71,41.73,41.7,41.72,9000.0,33.4746,33.4907,33.4666,33.4826,9000.0
2012-02-24 14:40:00,41.72,41.72,41.68,41.7,14000.0,33.4826,33.4826,33.4505,33.4666,14000.0
2012-02-24 14:45:00,41.68,41.69,41.68,41.69,6500.0,33.4505,33.4586,33.4505,33.4586,6500.0
2012-02-24 14:50:00,41.68,41.69,41.68,41.68,5000.0,33.4505,33.4586,33.4505,33.4505,5000.0
2012-02-24 14:55:00,41.69,41.71,41.68,41.71,11400.0,33.4586,33.4746,33.4505,33.4746,11400.0
2012-02-24 15:00:00,41.71,41.72,41.7,41.72,13800.0,33.4746,33.4826,33.4666,33.4826,13800.0
2012-02-24 15:05:00,41.72,41.75,41.72,41.75,9300.0,33.4826,33.5067,33.4826,33.5067,9300.0
2012-02-24 15:10:00,41.75,41.78,41.74,41.77,30400.0,33.5067,33.5308,33.4987,33.5228,30400.0
2012-02-24 15:15:00,41.76,41.78,41.76,41.77,14800.0,33.5147,33.5308,33.5147,33.5228,14800.0
2012-02-24 15:20:00,41.77,41.8,41.77,41.77,24100.0,33.5228,33.5468,33.5228,33.5228,24100.0
2012-02-24 15:25:00,41.77,41.78,41.73,41.73,32900.0,33.5228,33.5308,33.4907,33.4907,32900.0
2012-02-24 15:30:00,41.74,41.74,41.7,41.71,31600.0,33.4987,33.4987,33.4666,33.4746,31600.0
2012-02-24 15:35:00,41.72,41.74,41.71,41.73,15800.0,33.4826,33.4987,33.4746,33.4907,15800.0
2012-02-24 15:40:00,41.73,41.74,41.7,41.72,40500.0,33.4907,33.4987,33.4666,33.4826,40500.0
2012-02-24 15:45:00,41.71,41.71,41.68,41.71,39200.0,33.4746,33.4746,33.4505,33.4746,39200.0
2012-02-24 15:50:00,41.71,41.73,41.7,41.73,47100.0,33.4746,33.4907,33.4666,33.4907,47100.0
2012-02-24 15:55:00,41.73,41.76,41.71,41.74,142400.0,33.4907,33.5147,33.4746,33.4987,142400.0
2012-02-27 09:30:00,41.55,41.92,41.51,41.8,72100.0,33.3462,33.6431,33.3141,33.5468,72100.0
2012-02-27 09:35:00,41.79,41.79,41.51,41.52,27500.0,33.5388,33.5388,33.3141,33.3221,27500.0
2012-02-27 09:40:00,41.53,41.71,41.5,41.59,64300.0,33.3301,33.4746,33.3061,33.3783,64300.0
2012-02-27 09:45:00,41.57,41.66,41.56,41.61,17400.0,33.3622,33.4345,33.3542,33.3943,17400.0
2012-02-27 09:50:00,41.61,41.7,41.6,41.66,12900.0,33.3943,33.4666,33.3863,33.4345,12900.0
2012-02-27 09:55:00,41.65,41.65,41.59,41.63,8500.0,33.4265,33.4265,33.3783,33.4104,8500.0
2012-02-27 10:00:00,41.62,41.68,41.59,41.63,16100.0,33.4024,33.4505,33.3783,33.4104,16100.0
2012-02-27 10:05:00,41.64,41.7,41.63,41.63,9600.0,33.4184,33.4666,33.4104,33.4104,9600.0
2012-02-27 10:10:00,41.64,41.69,41.59,41.59,9400.0,33.4184,33.4586,33.3783,33.3783,9400.0
2012-02-27 10:15:00,41.59,41.7,41.59,41.69,9300.0,33.3783,33.4666,33.3783,33.4586,9300.0
2012-02-27 10:20:00,41.69,41.7,41.6,41.64,8900.0,33.4586,33.4666,33.3863,33.4184,8900.0
2012-02-27 10:25:00,41.65,41.65,41.57,41.58,9400.0,33.4265,33.4265,33.3622,33.3703,9400.0
2012-02-27 10:30:00,41.58,41.68,41.58,41.64,42200.0,33.3703,33.4505,33.3703,33.4184,42200.0
2012-02-27 10:35:00,41.64,41.66,41.6,41.63,28600.0,33.4184,33.4345,33.3863,33.4104,28600.0
2012-02-27 10:40:00,41.64,41.66,41.62,41.64,28700.0,33.4184,33.4345,33.4024,33.4184,28700.0
2012-02-27 10:45:00,41.63,41.71,41.63,41.66,42700.0,33.4104,33.4746,33.4104,33.4345,42700.0
2012-02-27 10:50:00,41.67,41.69,41.63,41.66,22100.0,33.4425,33.4586,33.4104,33.4345,22100.0
2012-02-27 10:55:00,41.65,41.65,41.62,41.63,7100.0,33.4265,33.4265,33.4024,33.4104,7100.0
2012-02-27 11:00:00,41.63,41.69,41.62,41.65,34000.0,33.4104,33.4586,33.4024,33.4265,34000.0
2012-02-27 11:05:00,41.65,41.67,41.62,41.66,40600.0,33.4265,33.4425,33.4024,33.4345,40600.0
2012-02-27 11:10:00,41.67,41.67,41.62,41.64,15300.0,33.4425,33.4425,33.4024,33.4184,15300.0
2012-02-27 11:15:00,41.64,41.69,41.64,41.67,35800.0,33.4184,33.4586,33.4184,33.4425,35800.0
2012-02-27 11:20:00,41.67,41.76,41.67,41.76,17100.0,33.4425,33.5147,33.4425,33.5147,17100.0
2012-02-27 11:25:00,41.76,41.77,41.75,41.76,7800.0,33.5147,33.5228,33.5067,33.5147,7800.0
2012-02-27 11:30:00,41.76,41.77,41.72,41.72,15900.0,33.5147,33.5228,33.4826,33.4826,15900.0
2012-02-27 11:35:00,41.72,41.74,41.72,41.73,8200.0,33.4826,33.4987,33.4826,33.4907,8200.0
2012-02-27 11:40:00,41.73,41.77,41.73,41.76,13500.0,33.4907,33.5228,33.4907,33.5147,13500.0
2012-02-27 11:45:00,41.76,41.76,41.73,41.73,7100.0,33.5147,33.5147,33.4907,33.4907,7100.0
2012-02-27 11:50:00,41.74,41.74,41.73,41.73,3900.0,33.4987,33.4987,33.4907,33.4907,3900.0
2012-02-27 11:55:00,41.73,41.76,41.72,41.72,9500.0,33.4907,33.5147,33.4826,33.4826,9500.0
2012-02-27 12:00:00,41.73,41.73,41.72,41.73,3200.0,33.4907,33.4907,33.4826,33.4907,3200.0
2012-02-27 12:05:00,41.73,41.73,41.68,41.68,11400.0,33.4907,33.4907,33.4505,33.4505,11400.0
2012-02-27 12:10:00,41.68,41.71,41.68,41.7,11100.0,33.4505,33.4746,33.4505,33.4666,11100.0
2012-02-27 12:15:00,41.71,41.71,41.69,41.69,13300.0,33.4746,33.4746,33.4586,33.4586,13300.0
2012-02-27 12:20:00,41.7,41.7,41.64,41.64,15100.0,33.4666,33.4666,33.4184,33.4184,15100.0
2012-02-27 12:25:00,41.64,41.66,41.64,41.66,4100.0,33.4184,33.4345,33.4184,33.4345,4100.0
2012-02-27 12:30:00,41.66,41.67,41.66,41.67,4500.0,33.4345,33.4425,33.4345,33.4425,4500.0
2012-02-27 12:35:00,41.67,41.68,41.66,41.66,4800.0,33.4425,33.4505,33.4345,33.4345,4800.0
2012-02-27 12:40:00,41.65,41.67,41.65,41.66,5700.0,33.4265,33.4425,33.4265,33.4345,5700.0
2012-02-27 12:45:00,41.66,41.67,41.66,41.66,2200.0,33.4345,33.4425,33.4345,33.4345,2200.0
2012-02-27 12:50:00,41.67,41.74,41.67,41.72,12300.0,33.4425,33.4987,33.4425,33.4826,12300.0
2012-02-27 12:55:00,41.73,41.73,41.7,41.7,9000.0,33.4907,33.4907,33.4666,33.4666,9000.0
2012-02-27 13:00:00,41.71,41.72,41.69,41.69,10700.0,33.4746,33.4826,33.4586,33.4586,10700.0
2012-02-27 13:05:00,41.68,41.69,41.68,41.68,3900.0,33.4505,33.4586,33.4505,33.4505,3900.0
2012-02-27 13:10:00,41.68,41.69,41.68,41.69,1500.0,33.4505,33.4586,33.4505,33.4586,1500.0
2012-02-27 13:15:00,41.68,41.69,41.68,41.69,7100.0,33.4505,33.4586,33.4505,33.4586,7100.0
2012-02-27 13:20:00,41.69,41.69,41.67,41.68,7000.0,33.4586,33.4586,33.4425,33.4505,7000.0
2012-02-27 13:25:00,41.68,41.68,41.65,41.65,4000.0,33.4505,33.4505,33.4265,33.4265,4000.0
2012-02-27 13:30:00,41.65,41.65,41.62,41.62,10000.0,33.4265,33.4265,33.4024,33.4024,10000.0
2012-02-27 13:35:00,41.62,41.65,41.62,41.65,8900.0,33.4024,33.4265,33.4024,33.4265,8900.0
2012-02-27 13:40:00,41.66,41.68,41.65,41.68,5800.0,33.4345,33.4505,33.4265,33.4505,5800.0
2012-02-27 13:45:00,41.68,41.69,41.66,41.66,7400.0,33.4505,33.4586,33.4345,33.4345,7400.0
2012-02-27 13:50:00,41.66,41.7,41.66,41.66,8200.0,33.4345,33.4666,33.4345,33.4345,8200.0
2012-02-27 13:55:00,41.66,41.69,41.66,41.69,5400.0,33.4345,33.4586,33.4345,33.4586,5400.0
2012-02-27 14:00:00,41.69,41.7,41.68,41.7,5800.0,33.4586,33.4666,33.4505,33.4666,5800.0
2012-02-27 14:05:00,41.7,41.72,41.7,41.71,7800.0,33.4666,33.4826,33.4666,33.4746,7800.0
2012-02-27 14:10:00,41.71,41.72,41.69,41.69,14000.0,33.4746,33.4826,33.4586,33.4586,14000.0
2012-02-27 14:15:00,41.69,41.7,41.66,41.66,10900.0,33.4586,33.4666,33.4345,33.4345,10900.0
2012-02-27 14:20:00,41.65,41.65,41.62,41.62,3700.0,33.4265,33.4265,33.4024,33.4024,3700.0
2012-02-27 14:25:00,41.63,41.63,41.62,41.62,6400.0,33.4104,33.4104,33.4024,33.4024,6400.0
2012-02-27 14:30:00,41.63,41.63,41.62,41.62,7700.0,33.4104,33.4104,33.4024,33.4024,7700.0
2012-02-27 14:35:00,41.63,41.63,41.6,41.61,9400.0,33.4104,33.4104,33.3863,33.3943,9400.0
2012-02-27 14:40:00,41.61,41.66,41.6,41.66,16300.0,33.3943,33.4345,33.3863,33.4345,16300.0
2012-02-27 14:45:00,41.65,41.7,41.64,41.7,16600.0,33.4265,33.4666,33.4184,33.4666,16600.0
2012-02-27 14:50:00,41.69,41.71,41.69,41.71,14100.0,33.4586,33.4746,33.4586,33.4746,14100.0
2012-02-27 14:55:00,41.71,41.71,41.68,41.68,7800.0,33.4746,33.4746,33.4505,33.4505,7800.0
2012-02-27 15:00:00,41.69,41.76,41.69,41.76,27700.0,33.4586,33.5147,33.4586,33.5147,27700.0
2012-02-27 15:05:00,41.76,41.77,41.74,41.74,10200.0,33.5147,33.5228,33.4987,33.4987,10200.0
2012-02-27 15:10:00,41.74,41.75,41.7,41.7,14900.0,33.4987,33.5067,33.4666,33.4666,14900.0
2012-02-27 15:15:00,41.7,41.73,41.68,41.72,19800.0,33.4666,33.4907,33.4505,33.4826,19800.0
2012-02-27 15:20:00,41.72,41.74,41.72,41.73,10900.0,33.4826,33.4987,33.4826,33.4907,10900.0
2012-02-27 15:25:00,41.72,41.74,41.71,41.72,11400.0,33.4826,33.4987,33.4746,33.4826,11400.0
2012-02-27 15:30:00,41.73,41.74,41.72,41.72,15400.0,33.4907,33.4987,33.4826,33.4826,15400.0
2012-02-27 15:35:00,41.72,41.74,41.71,41.72,12200.0,33.4826,33.4987,33.4746,33.4826,12200.0
2012-02-27 15:40:00,41.72,41.73,41.69,41.7,28500.0,33.4826,33.4907,33.4586,33.4666,28500.0
2012-02-27 15:45:00,41.69,41.69,41.65,41.66,35500.0,33.4586,33.4586,33.4265,33.4345,35500.0
2012-02-27 15:50:00,41.66,41.67,41.63,41.63,63300.0,33.4345,33.4425,33.4104,33.4104,63300.0
2012-02-27 15:55:00,41.64,41.65,41.6,41.6,102400.0,33.4184,33.4265,33.3863,33.3863,102400.0
2012-02-28 09:30:00,41.72,41.75,41.59,41.69,23900.0,33.4826,33.5067,33.3783,33.4586,23900.0
2012-02-28 09:35:00,41.69,41.75,41.66,41.72,9200.0,33.4586,33.5067,33.4345,33.4826,9200.0
2012-02-28 09:40:00,41.71,41.71,41.57,41.62,59300.0,33.4746,33.4746,33.3622,33.4024,59300.0
2012-02-28 09:45:00,41.62,41.68,41.61,41.68,19400.0,33.4024,33.4505,33.3943,33.4505,19400.0
2012-02-28 09:50:00,41.68,41.78,41.66,41.73,15200.0,33.4505,33.5308,33.4345,33.4907,15200.0
2012-02-28 09:55:00,41.73,41.83,41.73,41.83,15500.0,33.4907,33.5709,33.4907,33.5709,15500.0
2012-02-28 10:00:00,41.84,41.9,41.77,41.81,38600.0,33.5789,33.6271,33.5228,33.5549,38600.0
2012-02-28 10:05:00,41.8,41.85,41.69,41.69,53800.0,33.5468,33.587,33.4586,33.4586,53800.0
2012-02-28 10:10:00,41.7,41.79,41.7,41.74,27100.0,33.4666,33.5388,33.4666,33.4987,27100.0
2012-02-28 10:15:00,41.75,41.78,41.71,41.77,15300.0,33.5067,33.5308,33.4746,33.5228,15300.0
2012-02-28 10:20:00,41.77,41.78,41.74,41.77,12100.0,33.5228,33.5308,33.4987,33.5228,12100.0
2012-02-28 10:25:00,41.77,41.83,41.77,41.8,21800.0,33.5228,33.5709,33.5228,33.5468,21800.0
2012-02-28 10:30:00,41.78,41.85,41.77,41.78,21100.0,33.5308,33.587,33.5228,33.5308,21100.0
2012-02-28 10:35:00,41.78,41.78,41.75,41.77,13100.0,33.5308,33.5308,33.5067,33.5228,13100.0
2012-02-28 10:40:00,41.77,41.78,41.74,41.74,12800.0,33.5228,33.5308,33.4987,33.4987,12800.0
2012-02-28 10:45:00,41.75,41.75,41.69,41.69,11700.0,33.5067,33.5067,33.4586,33.4586,11700.0
2012-02-28 10:50:00,41.7,41.75,41.67,41.67,21600.0,33.4666,33.5067,33.4425,33.4425,21600.0
2012-02-28 10:55:00,41.67,41.71,41.67,41.7,8100.0,33.4425,33.4746,33.4425,33.4666,8100.0
2012-02-28 11:00:00,41.7,41.73,41.69,41.72,12000.0,33.4666,33.4907,33.4586,33.4826,12000.0
2012-02-28 11:05:00,41.71,41.72,41.69,41.71,6300.0,33.4746,33.4826,33.4586,33.4746,6300.0
2012-02-28 11:10:00,41.7,41.71,41.7,41.71,5600.0,33.4666,33.4746,33.4666,33.4746,5600.0
2012-02-28 11:15:00,41.7,41.72,41.7,41.72,4200.0,33.4666,33.4826,33.4666,33.4826,4200.0
2012-02-28 11:20:00,41.72,41.73,41.7,41.73,8200.0,33.4826,33.4907,33.4666,33.4907,8200.0
2012-02-28 11:25:00,41.73,41.76,41.72,41.72,11300.0,33.4907,33.5147,33.4826,33.4826,11300.0
2012-02-28 11:30:00,41.73,41.76,41.72,41.75,10700.0,33.4907,33.5147,33.4826,33.5067,10700.0
2012-02-28 11:35:00,41.75,41.76,41.74,41.74,5100.0,33.5067,33.5147,33.4987,33.4987,5100.0
2012-02-28 11:40:00,41.75,41.75,41.69,41.69,13300.0,33.5067,33.5067,33.4586,33.4586,13300.0
2012-02-28 11:45:00,41.7,41.7,41.67,41.68,11500.0,33.4666,33.4666,33.4425,33.4505,11500.0
2012-02-28 11:50:00,41.68,41.68,41.63,41.63,6300.0,33.4505,33.4505,33.4104,33.4104,6300.0
2012-02-28 11:55:00,41.63,41.65,41.63,41.64,6500.0,33.4104,33.4265,33.4104,33.4184,6500.0
2012-02-28 12:00:00,41.63,41.66,41.63,41.66,6600.0,33.4104,33.4345,33.4104,33.4345,6600.0
2012-02-28 12:05:00,41.66,41.66,41.64,41.64,4400.0,33.4345,33.4345,33.4184,33.4184,4400.0
2012-02-28 12:10:00,41.64,41.66,41.64,41.65,8100.0,33.4184,33.4345,33.4184,33.4265,8100.0
2012-02-28 12:15:00,41.65,41.66,41.59,41.59,9000.0,33.4265,33.4345,33.3783,33.3783,9000.0
2012-02-28 12:20:00,41.59,41.63,41.59,41.62,8100.0,33.3783,33.4104,33.3783,33.4024,8100.0
2012-02-28 12:25:00,41.61,41.62,41.6,41.61,3500.0,33.3943,33.4024,33.3863,33.3943,3500.0
2012-02-28 12:30:00,41.6,41.63,41.6,41.61,18000.0,33.3863,33.4104,33.3863,33.3943,18000.0
2012-02-28 12:35:00,41.6,41.61,41.57,41.61,26200.0,33.3863,33.3943,33.3622,33.3943,26200.0
2012-02-28 12:40:00,41.61,41.61,41.6,41.61,9100.0,33.3943,33.3943,33.3863,33.3943,9100.0
2012-02-28 12:45:00,41.6,41.63,41.6,41.62,9600.0,33.3863,33.4104,33.3863,33.4024,9600.0
2012-02-28 12:50:00,41.62,41.64,41.62,41.64,3700.0,33.4024,33.4184,33.4024,33.4184,3700.0
2012-02-28 12:55:00,41.64,41.64,41.61,41.63,16100.0,33.4184,33.4184,33.3943,33.4104,16100.0
2012-02-28 13:00:00,41.63,41.66,41.63,41.65,8000.0,33.4104,33.4345,33.4104,33.4265,8000.0
2012-02-28 13:05:00,41.66,41.66,41.64,41.64,3000.0,33.4345,33.4345,33.4184,33.4184,3000.0
2012-02-28 13:10:00,41.64,41.65,41.63,41.63,7800.0,33.4184,33.4265,33.4104,33.4104,7800.0
2012-02-28 13:15:00,41.63,41.64,41.63,41.63,3900.0,33.4104,33.4184,33.4104,33.4104,3900.0
2012-02-28 13:20:00,41.63,41.64,41.63,41.63,1700.0,33.4104,33.4184,33.4104,33.4104,1700.0
2012-02-28 13:25:00,41.64,41.64,41.61,41.61,5900.0,33.4184,33.4184,33.3943,33.3943,5900.0
2012-02-28 13:30:00,41.6,41.62,41.59,41.62,21600.0,33.3863,33.4024,33.3783,33.4024,21600.0
2012-02-28 13:35:00,41.62,41.62,41.59,41.61,11200.0,33.4024,33.4024,33.3783,33.3943,11200.0
2012-02-28 13:40:00,41.6,41.61,41.59,41.59,3700.0,33.3863,33.3943,33.3783,33.3783,3700.0
2012-02-28 13:45:00,41.59,41.61,41.58,41.58,15200.0,33.3783,33.3943,33.3703,33.3703,15200.0
2012-02-28 13:50:00,41.58,41.59,41.55,41.56,17400.0,33.3703,33.3783,33.3462,33.3542,17400.0
2012-02-28 13:55:00,41.56,41.58,41.55,41.56,23200.0,33.3542,33.3703,33.3462,33.3542,23200.0
2012-02-28 14:00:00,41.56,41.59,41.55,41.58,10800.0,33.3542,33.3783,33.3462,33.3703,10800.0
2012-02-28 14:05:00,41.58,41.6,41.58,41.59,10700.0,33.3703,33.3863,33.3703,33.3783,10700.0
2012-02-28 14:10:00,41.6,41.61,41.59,41.6,10300.0,33.3863,33.3943,33.3783,33.3863,10300.0
2012-02-28 14:15:00,41.6,41.62,41.6,41.61,6500.0,33.3863,33.4024,33.3863,33.3943,6500.0
2012-02-28 14:20:00,41.62,41.62,41.6,41.61,10400.0,33.4024,33.4024,33.3863,33.3943,10400.0
2012-02-28 14:25:00,41.59,41.6,41.58,41.59,23900.0,33.3783,33.3863,33.3703,33.3783,23900.0
2012-02-28 14:30:00,41.6,41.65,41.58,41.64,37300.0,33.3863,33.4265,33.3703,33.4184,37300.0
2012-02-28 14:35:00,41.63,41.64,41.61,41.63,7500.0,33.4104,33.4184,33.3943,33.4104,7500.0
2012-02-28 14:40:00,41.63,41.65,41.61,41.63,13100.0,33.4104,33.4265,33.3943,33.4104,13100.0
2012-02-28 14:45:00,41.63,41.66,41.62,41.65,19300.0,33.4104,33.4345,33.4024,33.4265,19300.0
2012-02-28 14:50:00,41.64,41.68,41.64,41.66,19300.0,33.4184,33.4505,33.4184,33.4345,19300.0
2012-02-28 14:55:00,41.66,41.67,41.65,41.67,12500.0,33.4345,33.4425,33.4265,33.4425,12500.0
2012-02-28 15:00:00,41.67,41.68,41.66,41.66,14200.0,33.4425,33.4505,33.4345,33.4345,14200.0
2012-02-28 15:05:00,41.67,41.67,41.65,41.65,7600.0,33.4425,33.4425,33.4265,33.4265,7600.0
2012-02-28 15:10:00,41.65,41.68,41.65,41.66,17100.0,33.4265,33.4505,33.4265,33.4345,17100.0
2012-02-28 15:15:00,41.66,41.68,41.63,41.64,34900.0,33.4345,33.4505,33.4104,33.4184,34900.0
2012-02-28 15:20:00,41.64,41.68,41.64,41.68,20500.0,33.4184,33.4505,33.4184,33.4505,20500.0
2012-02-28 15:25:00,41.68,41.68,41.66,41.67,14200.0,33.4505,33.4505,33.4345,33.4425,14200.0
2012-02-28 15:30:00,41.67,41.68,41.64,41.65,15200.0,33.4425,33.4505,33.4184,33.4265,15200.0
2012-02-28 15:35:00,41.65,41.65,41.6,41.63,43900.0,33.4265,33.4265,33.3863,33.4104,43900.0
2012-02-28 15:40:00,41.63,41.68,41.61,41.67,48500.0,33.4104,33.4505,33.3943,33.4425,48500.0
2012-02-28 15:45:00,41.67,41.68,41.63,41.65,41000.0,33.4425,33.4505,33.4104,33.4265,41000.0
2012-02-28 15:50:00,41.65,41.7,41.64,41.68,54400.0,33.4265,33.4666,33.4184,33.4505,54400.0
2012-02-28 15:55:00,41.69,41.7,41.66,41.66,86700.0,33.4586,33.4666,33.4345,33.4345,86700.0
2012-02-29 09:30:00,41.78,41.82,41.56,41.77,69300.0,33.5308,33.5629,33.3542,33.5228,69300.0
2012-02-29 09:35:00,41.79,41.85,41.7,41.79,17600.0,33.5388,33.587,33.4666,33.5388,17600.0
2012-02-29 09:40:00,41.79,41.84,41.77,41.81,16700.0,33.5388,33.5789,33.5228,33.5549,16700.0
2012-02-29 09:45:00,41.81,41.94,41.78,41.84,83600.0,33.5549,33.6592,33.5308,33.5789,83600.0
2012-02-29 09:50:00,41.83,41.86,41.79,41.8,60400.0,33.5709,33.595,33.5388,33.5468,60400.0
2012-02-29 09:55:00,41.8,41.9,41.8,41.87,29100.0,33.5468,33.6271,33.5468,33.603,29100.0
2012-02-29 10:00:00,41.87,41.89,41.79,41.8,28200.0,33.603,33.6191,33.5388,33.5468,28200.0
2012-02-29 10:05:00,41.8,41.85,41.79,41.8,42600.0,33.5468,33.587,33.5388,33.5468,42600.0
2012-02-29 10:10:00,41.81,41.86,41.79,41.79,45700.0,33.5549,33.595,33.5388,33.5388,45700.0
2012-02-29 10:15:00,41.8,41.81,41.79,41.8,13900.0,33.5468,33.5549,33.5388,33.5468,13900.0
2012-02-29 10:20:00,41.8,41.84,41.8,41.8,16000.0,33.5468,33.5789,33.5468,33.5468,16000.0
2012-02-29 10:25:00,41.8,41.87,41.8,41.81,16800.0,33.5468,33.603,33.5468,33.5549,16800.0
2012-02-29 10:30:00,41.81,41.84,41.8,41.8,25600.0,33.5549,33.5789,33.5468,33.5468,25600.0
2012-02-29 10:35:00,41.8,41.81,41.79,41.8,31600.0,33.5468,33.5549,33.5388,33.5468,31600.0
2012-02-29 10:40:00,41.8,41.82,41.8,41.82,10600.0,33.5468,33.5629,33.5468,33.5629,10600.0
2012-02-29 10:45:00,41.83,41.84,41.79,41.8,41600.0,33.5709,33.5789,33.5388,33.5468,41600.0
2012-02-29 10:50:00,41.8,41.82,41.71,41.73,41400.0,33.5468,33.5629,33.4746,33.4907,41400.0
2012-02-29 10:55:00,41.72,41.73,41.68,41.69,14400.0,33.4826,33.4907,33.4505,33.4586,14400.0
2012-02-29 11:00:00,41.69,41.7,41.62,41.62,17100.0,33.4586,33.4666,33.4024,33.4024,17100.0
2012-02-29 11:05:00,41.62,41.62,41.61,41.61,5100.0,33.4024,33.4024,33.3943,33.3943,5100.0
2012-02-29 11:10:00,41.61,41.61,41.53,41.53,26200.0,33.3943,33.3943,33.3301,33.3301,26200.0
2012-02-29 11:15:00,41.53,41.56,41.52,41.55,12200.0,33.3301,33.3542,33.3221,33.3462,12200.0
2012-02-29 11:20:00,41.55,41.57,41.51,41.56,42400.0,33.3462,33.3622,33.3141,33.3542,42400.0
2012-02-29 11:25:00,41.57,41.59,41.54,41.54,21300.0,33.3622,33.3783,33.3382,33.3382,21300.0
2012-02-29 11:30:00,41.54,41.64,41.53,41.63,16800.0,33.3382,33.4184,33.3301,33.4104,16800.0
2012-02-29 11:35:00,41.63,41.64,41.61,41.61,6200.0,33.4104,33.4184,33.3943,33.3943,6200.0
2012-02-29 11:40:00,41.61,41.65,41.61,41.63,11900.0,33.3943,33.4265,33.3943,33.4104,11900.0
2012-02-29 11:45:00,41.63,41.7,41.62,41.66,16100.0,33.4104,33.4666,33.4024,33.4345,16100.0
2012-02-29 11:50:00,41.67,41.7,41.66,41.7,11900.0,33.4425,33.4666,33.4345,33.4666,11900.0
2012-02-29 11:55:00,41.7,41.75,41.7,41.72,28100.0,33.4666,33.5067,33.4666,33.4826,28100.0
2012-02-29 12:00:00,41.71,41.77,41.71,41.77,13600.0,33.4746,33.5228,33.4746,33.5228,13600.0
2012-02-29 12:05:00,41.76,41.81,41.76,41.78,17600.0,33.5147,33.5549,33.5147,33.5308,17600.0
2012-02-29 12:10:00,41.78,41.83,41.78,41.82,14100.0,33.5308,33.5709,33.5308,33.5629,14100.0
2012-02-29 12:15:00,41.83,41.85,41.82,41.82,11300.0,33.5709,33.587,33.5629,33.5629,11300.0
2012-02-29 12:20:00,41.82,41.85,41.82,41.82,19000.0,33.5629,33.587,33.5629,33.5629,19000.0
2012-02-29 12:25:00,41.82,41.82,41.76,41.77,8500.0,33.5629,33.5629,33.5147,33.5228,8500.0
2012-02-29 12:30:00,41.77,41.78,41.76,41.76,4700.0,33.5228,33.5308,33.5147,33.5147,4700.0
2012-02-29 12:35:00,41.76,41.77,41.72,41.72,7600.0,33.5147,33.5228,33.4826,33.4826,7600.0
2012-02-29 12:40:00,41.72,41.72,41.7,41.72,9400.0,33.4826,33.4826,33.4666,33.4826,9400.0
2012-02-29 12:45:00,41.71,41.72,41.7,41.71,4100.0,33.4746,33.4826,33.4666,33.4746,4100.0
2012-02-29 12:50:00,41.7,41.73,41.7,41.72,8500.0,33.4666,33.4907,33.4666,33.4826,8500.0
2012-02-29 12:55:00,41.72,41.73,41.7,41.7,3400.0,33.4826,33.4907,33.4666,33.4666,3400.0
2012-02-29 13:00:00,41.71,41.72,41.7,41.71,8000.0,33.4746,33.4826,33.4666,33.4746,8000.0
2012-02-29 13:05:00,41.7,41.75,41.7,41.74,8100.0,33.4666,33.5067,33.4666,33.4987,8100.0
2012-02-29 13:10:00,41.74,41.75,41.68,41.7,43000.0,33.4987,33.5067,33.4505,33.4666,43000.0
2012-02-29 13:15:00,41.7,41.7,41.69,41.7,11100.0,33.4666,33.4666,33.4586,33.4666,11100.0
2012-02-29 13:20:00,41.69,41.74,41.69,41.74,19100.0,33.4586,33.4987,33.4586,33.4987,19100.0
2012-02-29 13:25:00,41.74,41.77,41.74,41.76,8000.0,33.4987,33.5228,33.4987,33.5147,8000.0
2012-02-29 13:30:00,41.76,41.79,41.75,41.75,17900.0,33.5147,33.5388,33.5067,33.5067,17900.0
2012-02-29 13:35:00,41.75,41.76,41.74,41.74,6100.0,33.5067,33.5147,33.4987,33.4987,6100.0
2012-02-29 13:40:00,41.74,41.75,41.74,41.74,3600.0,33.4987,33.5067,33.4987,33.4987,3600.0
2012-02-29 13:45:00,41.75,41.75,41.74,41.74,3100.0,33.5067,33.5067,33.4987,33.4987,3100.0
2012-02-29 13:50:00,41.75,41.81,41.74,41.79,28800.0,33.5067,33.5549,33.4987,33.5388,28800.0
2012-02-29 13:55:00,41.79,41.84,41.76,41.83,38500.0,33.5388,33.5789,33.5147,33.5709,38500.0
2012-02-29 14:00:00,41.84,41.86,41.84,41.84,84800.0,33.5789,33.595,33.5789,33.5789,84800.0
2012-02-29 14:05:00,41.84,41.89,41.84,41.88,17800.0,33.5789,33.6191,33.5789,33.611,17800.0
2012-02-29 14:10:00,41.88,41.89,41.85,41.85,13800.0,33.611,33.6191,33.587,33.587,13800.0
2012-02-29 14:15:00,41.85,41.87,41.83,41.85,15600.0,33.587,33.603,33.5709,33.587,15600.0
2012-02-29 14:20:00,41.84,41.86,41.84,41.84,12300.0,33.5789,33.595,33.5789,33.5789,12300.0
2012-02-29 14:25:00,41.84,41.85,41.84,41.85,7200.0,33.5789,33.587,33.5789,33.587,7200.0
2012-02-29 14:30:00,41.85,41.87,41.84,41.85,21100.0,33.587,33.603,33.5789,33.587,21100.0
2012-02-29 14:35:00,41.86,41.86,41.85,41.85,7400.0,33.595,33.595,33.587,33.587,7400.0
2012-02-29 14:40:00,41.86,41.87,41.83,41.84,24700.0,33.595,33.603,33.5709,33.5789,24700.0
2012-02-29 14:45:00,41.84,41.89,41.84,41.89,14900.0,33.5789,33.6191,33.5789,33.6191,14900.0
2012-02-29 14:50:00,41.88,41.9,41.85,41.85,14100.0,33.611,33.6271,33.587,33.587,14100.0
2012-02-29 14:55:00,41.85,41.86,41.84,41.86,25000.0,33.587,33.595,33.5789,33.595,25000.0
2012-02-29 15:00:00,41.85,41.86,41.83,41.84,24500.0,33.587,33.595,33.5709,33.5789,24500.0
2012-02-29 15:05:00,41.84,41.87,41.83,41.86,16300.0,33.5789,33.603,33.5709,33.595,16300.0
2012-02-29 15:10:00,41.86,41.87,41.85,41.86,20100.0,33.595,33.603,33.587,33.595,20100.0
2012-02-29 15:15:00,41.86,41.89,41.85,41.86,23700.0,33.595,33.6191,33.587,33.595,23700.0
2012-02-29 15:20:00,41.87,41.87,41.84,41.84,19600.0,33.603,33.603,33.5789,33.5789,19600.0
2012-02-29 15:25:00,41.84,41.85,41.79,41.8,24800.0,33.5789,33.587,33.5388,33.5468,24800.0
2012-02-29 15:30:00,41.79,41.81,41.79,41.79,37100.0,33.5388,33.5549,33.5388,33.5388,37100.0
2012-02-29 15:35:00,41.79,41.8,41.71,41.75,45100.0,33.5388,33.5468,33.4746,33.5067,45100.0
2012-02-29 15:40:00,41.75,41.82,41.75,41.78,100900.0,33.5067,33.5629,33.5067,33.5308,100900.0
2012-02-29 15:45:00,41.77,41.78,41.72,41.75,161600.0,33.5228,33.5308,33.4826,33.5067,161600.0
2012-02-29 15:50:00,41.75,41.77,41.72,41.74,150200.0,33.5067,33.5228,33.4826,33.4987,150200.0
2012-02-29 15:55:00,41.73,41.75,41.7,41.7,255400.0,33.4907,33.5067,33.4666,33.4666,255400.0
2012-03-01 09:30:00,41.82,41.82,41.53,41.53,28400.0,33.5629,33.5629,33.3301,33.3301,28400.0
2012-03-01 09:35:00,41.52,41.78,41.52,41.77,15000.0,33.3221,33.5308,33.3221,33.5228,15000.0
2012-03-01 09:40:00,41.78,41.84,41.74,41.83,22100.0,33.5308,33.5789,33.4987,33.5709,22100.0
2012-03-01 09:45:00,41.83,41.84,41.72,41.83,16500.0,33.5709,33.5789,33.4826,33.5709,16500.0
2012-03-01 09:50:00,41.84,41.86,41.76,41.86,18800.0,33.5789,33.595,33.5147,33.595,18800.0
2012-03-01 09:55:00,41.86,41.99,41.85,41.98,24200.0,33.595,33.6993,33.587,33.6913,24200.0
2012-03-01 10:00:00,41.97,41.99,41.81,41.88,78400.0,33.6833,33.6993,33.5549,33.611,78400.0
2012-03-01 10:05:00,41.89,41.95,41.89,41.95,19700.0,33.6191,33.6672,33.6191,33.6672,19700.0
2012-03-01 10:10:00,41.95,41.97,41.94,41.95,23700.0,33.6672,33.6833,33.6592,33.6672,23700.0
2012-03-01 10:15:00,41.95,41.98,41.92,41.97,31900.0,33.6672,33.6913,33.6431,33.6833,31900.0
2012-03-01 10:20:00,41.96,41.97,41.92,41.94,15100.0,33.6752,33.6833,33.6431,33.6592,15100.0
2012-03-01 10:25:00,41.94,41.97,41.94,41.94,13900.0,33.6592,33.6833,33.6592,33.6592,13900.0
2012-03-01 10:30:00,41.95,41.98,41.95,41.98,10700.0,33.6672,33.6913,33.6672,33.6913,10700.0
2012-03-01 10:35:00,41.97,42.0,41.92,41.93,14300.0,33.6833,33.7073,33.6431,33.6512,14300.0
2012-03-01 10:40:00,41.92,41.93,41.88,41.91,13500.0,33.6431,33.6512,33.611,33.6351,13500.0
2012-03-01 10:45:00,41.91,41.96,41.89,41.96,25100.0,33.6351,33.6752,33.6191,33.6752,25100.0
2012-03-01 10:50:00,41.97,41.97,41.9,41.94,17700.0,33.6833,33.6833,33.6271,33.6592,17700.0
2012-03-01 10:55:00,41.95,42.04,41.95,42.04,12100.0,33.6672,33.7394,33.6672,33.7394,12100.0
2012-03-01 11:00:00,42.03,42.07,42.02,42.03,16500.0,33.7314,33.7635,33.7234,33.7314,16500.0
2012-03-01 11:05:00,42.02,42.03,41.95,41.95,6800.0,33.7234,33.7314,33.6672,33.6672,6800.0
2012-03-01 11:10:00,41.95,41.98,41.95,41.98,9900.0,33.6672,33.6913,33.6672,33.6913,9900.0
2012-03-01 11:15:00,41.97,41.98,41.96,41.97,5400.0,33.6833,33.6913,33.6752,33.6833,5400.0
2012-03-01 11:20:00,41.97,42.0,41.96,42.0,9300.0,33.6833,33.7073,33.6752,33.7073,9300.0
2012-03-01 11:25:00,42.0,42.02,41.99,42.02,35100.0,33.7073,33.7234,33.6993,33.7234,35100.0
2012-03-01 11:30:00,42.02,42.05,42.0,42.05,16800.0,33.7234,33.7475,33.7073,33.7475,16800.0
2012-03-01 11:35:00,42.04,42.05,41.99,41.99,10700.0,33.7394,33.7475,33.6993,33.6993,10700.0
2012-03-01 11:40:00,41.99,42.01,41.94,41.94,14600.0,33.6993,33.7154,33.6592,33.6592,14600.0
2012-03-01 11:45:00,41.94,41.99,41.94,41.98,25700.0,33.6592,33.6993,33.6592,33.6913,25700.0
2012-03-01 11:50:00,41.98,41.99,41.96,41.98,12000.0,33.6913,33.6993,33.6752,33.6913,12000.0
2012-03-01 11:55:00,41.98,42.0,41.97,41.99,13600.0,33.6913,33.7073,33.6833,33.6993,13600.0
2012-03-01 12:00:00,41.99,42.0,41.97,41.98,14700.0,33.6993,33.7073,33.6833,33.6913,14700.0
2012-03-01 12:05:00,41.98,42.0,41.98,42.0,5200.0,33.6913,33.7073,33.6913,33.7073,5200.0
2012-03-01 12:10:00,42.0,42.03,41.99,42.01,18300.0,33.7073,33.7314,33.6993,33.7154,18300.0
2012-03-01 12:15:00,42.01,42.02,42.0,42.01,9300.0,33.7154,33.7234,33.7073,33.7154,9300.0
2012-03-01 12:20:00,42.02,42.05,42.0,42.0,18300.0,33.7234,33.7475,33.7073,33.7073,18300.0
2012-03-01 12:25:00,42.0,42.01,42.0,42.0,4300.0,33.7073,33.7154,33.7073,33.7073,4300.0
2012-03-01 12:30:00,42.0,42.01,41.95,41.95,21700.0,33.7073,33.7154,33.6672,33.6672,21700.0
2012-03-01 12:35:00,41.95,41.96,41.95,41.95,4600.0,33.6672,33.6752,33.6672,33.6672,4600.0
2012-03-01 12:40:00,41.95,41.98,41.95,41.97,12600.0,33.6672,33.6913,33.6672,33.6833,12600.0
2012-03-01 12:45:00,41.97,41.99,41.96,41.99,22900.0,33.6833,33.6993,33.6752,33.6993,22900.0
2012-03-01 12:50:00,41.99,41.99,41.97,41.98,8800.0,33.6993,33.6993,33.6833,33.6913,8800.0
2012-03-01 12:55:00,41.99,42.0,41.98,41.99,12600.0,33.6993,33.7073,33.6913,33.6993,12600.0
2012-03-01 13:00:00,41.99,42.0,41.99,41.99,7100.0,33.6993,33.7073,33.6993,33.6993,7100.0
2012-03-01 13:05:00,41.99,42.02,41.99,42.0,20800.0,33.6993,33.7234,33.6993,33.7073,20800.0
2012-03-01 13:10:00,42.0,42.02,42.0,42.02,10900.0,33.7073,33.7234,33.7073,33.7234,10900.0
2012-03-01 13:15:00,42.01,42.05,42.01,42.05,15400.0,33.7154,33.7475,33.7154,33.7475,15400.0
2012-03-01 13:20:00,42.05,42.07,42.03,42.03,25100.0,33.7475,33.7635,33.7314,33.7314,25100.0
2012-03-01 13:25:00,42.03,42.06,42.03,42.05,19000.0,33.7314,33.7555,33.7314,33.7475,19000.0
2012-03-01 13:30:00,42.05,42.06,42.05,42.06,8200.0,33.7475,33.7555,33.7475,33.7555,8200.0
2012-03-01 13:35:00,42.06,42.07,42.05,42.06,13400.0,33.7555,33.7635,33.7475,33.7555,13400.0
2012-03-01 13:40:00,42.07,42.07,42.06,42.07,6800.0,33.7635,33.7635,33.7555,33.7635,6800.0
2012-03-01 13:45:00,42.06,42.07,42.06,42.06,13000.0,33.7555,33.7635,33.7555,33.7555,13000.0
2012-03-01 13:50:00,42.07,42.11,42.06,42.11,26800.0,33.7635,33.7956,33.7555,33.7956,26800.0
2012-03-01 13:55:00,42.11,42.12,42.08,42.09,16400.0,33.7956,33.8037,33.7715,33.7796,16400.0
2012-03-01 14:00:00,42.08,42.09,42.05,42.05,21100.0,33.7715,33.7796,33.7475,33.7475,21100.0
2012-03-01 14:05:00,42.05,42.08,42.05,42.07,20900.0,33.7475,33.7715,33.7475,33.7635,20900.0
2012-03-01 14:10:00,42.06,42.07,42.06,42.06,13500.0,33.7555,33.7635,33.7555,33.7555,13500.0
2012-03-01 14:15:00,42.06,42.1,42.06,42.1,18000.0,33.7555,33.7876,33.7555,33.7876,18000.0
2012-03-01 14:20:00,42.1,42.12,42.06,42.06,31000.0,33.7876,33.8037,33.7555,33.7555,31000.0
2012-03-01 14:25:00,42.07,42.08,42.05,42.05,27500.0,33.7635,33.7715,33.7475,33.7475,27500.0
2012-03-01 14:30:00,42.05,42.06,42.05,42.05,7600.0,33.7475,33.7555,33.7475,33.7475,7600.0
2012-03-01 14:35:00,42.06,42.08,42.05,42.08,18700.0,33.7555,33.7715,33.7475,33.7715,18700.0
2012-03-01 14:40:00,42.08,42.08,42.0,42.01,65600.0,33.7715,33.7715,33.7073,33.7154,65600.0
2012-03-01 14:45:00,42.0,42.01,41.98,42.0,25800.0,33.7073,33.7154,33.6913,33.7073,25800.0
2012-03-01 14:50:00,42.01,42.03,41.98,41.99,23000.0,33.7154,33.7314,33.6913,33.6993,23000.0
2012-03-01 14:55:00,41.99,42.02,41.98,41.98,22100.0,33.6993,33.7234,33.6913,33.6913,22100.0
2012-03-01 15:00:00,41.98,41.99,41.92,41.92,21300.0,33.6913,33.6993,33.6431,33.6431,21300.0
2012-03-01 15:05:00,41.92,41.95,41.92,41.93,22900.0,33.6431,33.6672,33.6431,33.6512,22900.0
2012-03-01 15:10:00,41.93,41.94,41.87,41.87,26800.0,33.6512,33.6592,33.603,33.603,26800.0
2012-03-01 15:15:00,41.87,41.87,41.77,41.78,26900.0,33.603,33.603,33.5228,33.5308,26900.0
2012-03-01 15:20:00,41.78,41.82,41.76,41.8,29000.0,33.5308,33.5629,33.5147,33.5468,29000.0
2012-03-01 15:25:00,41.81,41.85,41.78,41.84,28800.0,33.5549,33.587,33.5308,33.5789,28800.0
2012-03-01 15:30:00,41.84,41.84,41.74,41.76,56900.0,33.5789,33.5789,33.4987,33.5147,56900.0
2012-03-01 15:35:00,41.76,41.77,41.73,41.77,47300.0,33.5147,33.5228,33.4907,33.5228,47300.0
2012-03-01 15:40:00,41.77,41.84,41.76,41.83,78900.0,33.5228,33.5789,33.5147,33.5709,78900.0
2012-03-01 15:45:00,41.83,41.97,41.83,41.96,97800.0,33.5709,33.6833,33.5709,33.6752,97800.0
2012-03-01 15:50:00,41.97,42.04,41.93,42.04,117100.0,33.6833,33.7394,33.6512,33.7394,117100.0
2012-03-01 15:55:00,42.03,42.04,41.96,41.97,228300.0,33.7314,33.7394,33.6752,33.6833,228300.0
2012-03-02 09:30:00,41.94,41.98,41.85,41.94,34400.0,33.6592,33.6913,33.587,33.6592,34400.0
2012-03-02 09:35:00,41.94,41.94,41.89,41.93,11700.0,33.6592,33.6592,33.6191,33.6512,11700.0
2012-03-02 09:40:00,41.92,41.92,41.89,41.89,10300.0,33.6431,33.6431,33.6191,33.6191,10300.0
2012-03-02 09:45:00,41.89,41.89,41.8,41.83,15400.0,33.6191,33.6191,33.5468,33.5709,15400.0
2012-03-02 09:50:00,41.83,41.97,41.82,41.96,43200.0,33.5709,33.6833,33.5629,33.6752,43200.0
2012-03-02 09:55:00,41.95,42.02,41.89,42.02,28900.0,33.6672,33.7234,33.6191,33.7234,28900.0
2012-03-02 10:00:00,42.02,42.02,41.95,41.98,43200.0,33.7234,33.7234,33.6672,33.6913,43200.0
2012-03-02 10:05:00,41.97,42.01,41.95,41.99,37500.0,33.6833,33.7154,33.6672,33.6993,37500.0
2012-03-02 10:10:00,41.99,41.99,41.92,41.99,21900.0,33.6993,33.6993,33.6431,33.6993,21900.0
2012-03-02 10:15:00,41.99,42.03,41.96,41.98,20600.0,33.6993,33.7314,33.6752,33.6913,20600.0
2012-03-02 10:20:00,41.98,42.06,41.97,41.98,34000.0,33.6913,33.7555,33.6833,33.6913,34000.0
2012-03-02 10:25:00,41.98,42.02,41.97,42.01,16400.0,33.6913,33.7234,33.6833,33.7154,16400.0
2012-03-02 10:30:00,42.02,42.05,42.0,42.02,33600.0,33.7234,33.7475,33.7073,33.7234,33600.0
2012-03-02 10:35:00,42.0,42.02,41.99,42.01,31900.0,33.7073,33.7234,33.6993,33.7154,31900.0
2012-03-02 10:40:00,42.0,42.02,41.99,41.99,14600.0,33.7073,33.7234,33.6993,33.6993,14600.0
2012-03-02 10:45:00,41.98,42.03,41.98,42.0,21900.0,33.6913,33.7314,33.6913,33.7073,21900.0
2012-03-02 10:50:00,42.0,42.07,42.0,42.05,22800.0,33.7073,33.7635,33.7073,33.7475,22800.0
2012-03-02 10:55:00,42.05,42.05,41.99,42.0,14100.0,33.7475,33.7475,33.6993,33.7073,14100.0
2012-03-02 11:00:00,41.99,42.01,41.99,42.0,36300.0,33.6993,33.7154,33.6993,33.7073,36300.0
2012-03-02 11:05:00,42.0,42.03,41.99,42.02,22200.0,33.7073,33.7314,33.6993,33.7234,22200.0
2012-03-02 11:10:00,42.02,42.03,41.98,41.98,15000.0,33.7234,33.7314,33.6913,33.6913,15000.0
2012-03-02 11:15:00,41.99,42.02,41.97,42.02,19100.0,33.6993,33.7234,33.6833,33.7234,19100.0
2012-03-02 11:20:00,42.01,42.04,42.0,42.04,36500.0,33.7154,33.7394,33.7073,33.7394,36500.0
2012-03-02 11:25:00,42.04,42.04,42.02,42.03,12000.0,33.7394,33.7394,33.7234,33.7314,12000.0
2012-03-02 11:30:00,42.02,42.05,41.99,41.99,29400.0,33.7234,33.7475,33.6993,33.6993,29400.0
2012-03-02 11:35:00,42.0,42.01,41.99,42.01,6800.0,33.7073,33.7154,33.6993,33.7154,6800.0
2012-03-02 11:40:00,42.0,42.01,41.98,42.0,20700.0,33.7073,33.7154,33.6913,33.7073,20700.0
2012-03-02 11:45:00,42.0,42.01,42.0,42.0,7800.0,33.7073,33.7154,33.7073,33.7073,7800.0
2012-03-02 11:50:00,42.01,42.01,41.95,41.96,7300.0,33.7154,33.7154,33.6672,33.6752,7300.0
2012-03-02 11:55:00,41.95,42.0,41.95,42.0,11200.0,33.6672,33.7073,33.6672,33.7073,11200.0
2012-03-02 12:00:00,42.0,42.0,41.98,41.99,5600.0,33.7073,33.7073,33.6913,33.6993,5600.0
2012-03-02 12:05:00,41.99,42.03,41.99,42.03,20100.0,33.6993,33.7314,33.6993,33.7314,20100.0
2012-03-02 12:10:00,42.03,42.07,42.02,42.05,12900.0,33.7314,33.7635,33.7234,33.7475,12900.0
2012-03-02 12:15:00,42.06,42.07,42.05,42.05,19000.0,33.7555,33.7635,33.7475,33.7475,19000.0
2012-03-02 12:20:00,42.05,42.07,42.03,42.03,35400.0,33.7475,33.7635,33.7314,33.7314,35400.0
2012-03-02 12:25:00,42.03,42.1,42.03,42.09,22000.0,33.7314,33.7876,33.7314,33.7796,22000.0
2012-03-02 12:30:00,42.1,42.12,42.1,42.11,11400.0,33.7876,33.8037,33.7876,33.7956,11400.0
2012-03-02 12:35:00,42.11,42.12,42.09,42.09,10500.0,33.7956,33.8037,33.7796,33.7796,10500.0
2012-03-02 12:40:00,42.09,42.1,42.04,42.04,15900.0,33.7796,33.7876,33.7394,33.7394,15900.0
2012-03-02 12:45:00,42.04,42.05,42.03,42.03,4400.0,33.7394,33.7475,33.7314,33.7314,4400.0
2012-03-02 12:50:00,42.03,42.07,42.01,42.07,50100.0,33.7314,33.7635,33.7154,33.7635,50100.0
2012-03-02 12:55:00,42.06,42.09,42.06,42.08,25300.0,33.7555,33.7796,33.7555,33.7715,25300.0
2012-03-02 13:00:00,42.07,42.14,42.07,42.13,17400.0,33.7635,33.8197,33.7635,33.8117,17400.0
2012-03-02 13:05:00,42.14,42.14,42.07,42.11,87900.0,33.8197,33.8197,33.7635,33.7956,87900.0
2012-03-02 13:10:00,42.12,42.13,42.08,42.11,28000.0,33.8037,33.8117,33.7715,33.7956,28000.0
2012-03-02 13:15:00,42.11,42.16,42.1,42.16,12100.0,33.7956,33.8358,33.7876,33.8358,12100.0
2012-03-02 13:20:00,42.16,42.17,42.14,42.15,29300.0,33.8358,33.8438,33.8197,33.8277,29300.0
2012-03-02 13:25:00,42.15,42.17,42.15,42.16,7800.0,33.8277,33.8438,33.8277,33.8358,7800.0
2012-03-02 13:30:00,42.16,42.16,42.14,42.14,55000.0,33.8358,33.8358,33.8197,33.8197,55000.0
2012-03-02 13:35:00,42.14,42.15,42.14,42.14,3700.0,33.8197,33.8277,33.8197,33.8197,3700.0
2012-03-02 13:40:00,42.15,42.15,42.07,42.07,29100.0,33.8277,33.8277,33.7635,33.7635,29100.0
2012-03-02 13:45:00,42.06,42.09,42.05,42.09,27900.0,33.7555,33.7796,33.7475,33.7796,27900.0
2012-03-02 13:50:00,42.08,42.1,42.08,42.09,4200.0,33.7715,33.7876,33.7715,33.7796,4200.0
2012-03-02 13:55:00,42.1,42.16,42.09,42.16,48300.0,33.7876,33.8358,33.7796,33.8358,48300.0
2012-03-02 14:00:00,42.15,42.16,42.12,42.12,12300.0,33.8277,33.8358,33.8037,33.8037,12300.0
2012-03-02 14:05:00,42.12,42.13,42.1,42.11,17100.0,33.8037,33.8117,33.7876,33.7956,17100.0
2012-03-02 14:10:00,42.11,42.12,42.1,42.1,25000.0,33.7956,33.8037,33.7876,33.7876,25000.0
2012-03-02 14:15:00,42.1,42.11,42.1,42.1,13100.0,33.7876,33.7956,33.7876,33.7876,13100.0
2012-03-02 14:20:00,42.1,42.11,42.06,42.06,24900.0,33.7876,33.7956,33.7555,33.7555,24900.0
2012-03-02 14:25:00,42.06,42.08,42.05,42.05,40600.0,33.7555,33.7715,33.7475,33.7475,40600.0
2012-03-02 14:30:00,42.05,42.05,42.03,42.04,6000.0,33.7475,33.7475,33.7314,33.7394,6000.0
2012-03-02 14:35:00,42.03,42.08,42.03,42.08,25600.0,33.7314,33.7715,33.7314,33.7715,25600.0
2012-03-02 14:40:00,42.07,42.15,42.07,42.15,27500.0,33.7635,33.8277,33.7635,33.8277,27500.0
2012-03-02 14:45:00,42.14,42.24,42.13,42.24,38800.0,33.8197,33.9,33.8117,33.9,38800.0
2012-03-02 14:50:00,42.23,42.23,42.2,42.21,30300.0,33.8919,33.8919,33.8679,33.8759,30300.0
2012-03-02 14:55:00,42.21,42.23,42.2,42.23,22300.0,33.8759,33.8919,33.8679,33.8919,22300.0
2012-03-02 15:00:00,42.24,42.24,42.19,42.19,22500.0,33.9,33.9,33.8598,33.8598,22500.0
2012-03-02 15:05:00,42.18,42.18,42.11,42.14,34200.0,33.8518,33.8518,33.7956,33.8197,34200.0
2012-03-02 15:10:00,42.14,42.16,42.13,42.16,13200.0,33.8197,33.8358,33.8117,33.8358,13200.0
2012-03-02 15:15:00,42.16,42.19,42.14,42.14,24500.0,33.8358,33.8598,33.8197,33.8197,24500.0
2012-03-02 15:20:00,42.15,42.15,42.08,42.09,50900.0,33.8277,33.8277,33.7715,33.7796,50900.0
2012-03-02 15:25:00,42.09,42.17,42.09,42.17,47400.0,33.7796,33.8438,33.7796,33.8438,47400.0
2012-03-02 15:30:00,42.16,42.19,42.16,42.17,39800.0,33.8358,33.8598,33.8358,33.8438,39800.0
2012-03-02 15:35:00,42.16,42.17,42.08,42.08,35400.0,33.8358,33.8438,33.7715,33.7715,35400.0
2012-03-02 15:40:00,42.08,42.08,42.04,42.04,30800.0,33.7715,33.7715,33.7394,33.7394,30800.0
2012-03-02 15:45:00,42.05,42.14,42.05,42.13,102600.0,33.7475,33.8197,33.7475,33.8117,102600.0
2012-03-02 15:50:00,42.12,42.17,42.09,42.13,88700.0,33.8037,33.8438,33.7796,33.8117,88700.0
2012-03-02 15:55:00,42.14,42.15,42.08,42.09,117100.0,33.8197,33.8277,33.7715,33.7796,117100.0
2012-03-05 09:30:00,41.81,42.04,41.81,41.96,45600.0,33.5549,33.7394,33.5549,33.6752,45600.0
2012-03-05 09:35:00,41.97,42.0,41.9,41.91,13400.0,33.6833,33.7073,33.6271,33.6351,13400.0
2012-03-05 09:40:00,41.91,41.98,41.8,41.89,28100.0,33.6351,33.6913,33.5468,33.6191,28100.0
2012-03-05 09:45:00,41.89,41.9,41.75,41.82,34100.0,33.6191,33.6271,33.5067,33.5629,34100.0
2012-03-05 09:50:00,41.8,41.88,41.76,41.85,17900.0,33.5468,33.611,33.5147,33.587,17900.0
2012-03-05 09:55:00,41.84,41.84,41.74,41.75,8800.0,33.5789,33.5789,33.4987,33.5067,8800.0
2012-03-05 10:00:00,41.75,41.85,41.74,41.81,20600.0,33.5067,33.587,33.4987,33.5549,20600.0
2012-03-05 10:05:00,41.82,41.84,41.8,41.81,10500.0,33.5629,33.5789,33.5468,33.5549,10500.0
2012-03-05 10:10:00,41.81,41.84,41.78,41.78,9500.0,33.5549,33.5789,33.5308,33.5308,9500.0
2012-03-05 10:15:00,41.79,41.85,41.79,41.8,14700.0,33.5388,33.587,33.5388,33.5468,14700.0
2012-03-05 10:20:00,41.8,41.82,41.74,41.76,24400.0,33.5468,33.5629,33.4987,33.5147,24400.0
2012-03-05 10:25:00,41.76,41.86,41.75,41.86,16000.0,33.5147,33.595,33.5067,33.595,16000.0
2012-03-05 10:30:00,41.85,41.86,41.81,41.81,25100.0,33.587,33.595,33.5549,33.5549,25100.0
2012-03-05 10:35:00,41.81,41.81,41.75,41.77,20800.0,33.5549,33.5549,33.5067,33.5228,20800.0
2012-03-05 10:40:00,41.76,41.8,41.76,41.76,21300.0,33.5147,33.5468,33.5147,33.5147,21300.0
2012-03-05 10:45:00,41.76,41.79,41.75,41.79,15100.0,33.5147,33.5388,33.5067,33.5388,15100.0
2012-03-05 10:50:00,41.79,41.83,41.78,41.83,11100.0,33.5388,33.5709,33.5308,33.5709,11100.0
2012-03-05 10:55:00,41.83,41.83,41.82,41.83,5900.0,33.5709,33.5709,33.5629,33.5709,5900.0
2012-03-05 11:00:00,41.83,41.84,41.78,41.79,23700.0,33.5709,33.5789,33.5308,33.5388,23700.0
2012-03-05 11:05:00,41.79,41.85,41.79,41.84,24500.0,33.5388,33.587,33.5388,33.5789,24500.0
2012-03-05 11:10:00,41.83,41.85,41.81,41.82,7600.0,33.5709,33.587,33.5549,33.5629,7600.0
2012-03-05 11:15:00,41.82,41.87,41.79,41.81,47600.0,33.5629,33.603,33.5388,33.5549,47600.0
2012-03-05 11:20:00,41.82,41.86,41.81,41.86,8200.0,33.5629,33.595,33.5549,33.595,8200.0
2012-03-05 11:25:00,41.86,41.87,41.84,41.87,13100.0,33.595,33.603,33.5789,33.603,13100.0
2012-03-05 11:30:00,41.87,41.91,41.86,41.91,9600.0,33.603,33.6351,33.595,33.6351,9600.0
2012-03-05 11:35:00,41.91,41.91,41.88,41.89,15400.0,33.6351,33.6351,33.611,33.6191,15400.0
2012-03-05 11:40:00,41.89,42.0,41.89,41.99,14800.0,33.6191,33.7073,33.6191,33.6993,14800.0
2012-03-05 11:45:00,41.99,41.99,41.94,41.95,11500.0,33.6993,33.6993,33.6592,33.6672,11500.0
2012-03-05 11:50:00,41.94,41.95,41.9,41.93,16600.0,33.6592,33.6672,33.6271,33.6512,16600.0
2012-03-05 11:55:00,41.94,41.94,41.93,41.94,3100.0,33.6592,33.6592,33.6512,33.6592,3100.0
2012-03-05 12:00:00,41.94,41.97,41.91,41.91,15800.0,33.6592,33.6833,33.6351,33.6351,15800.0
2012-03-05 12:05:00,41.9,41.95,41.9,41.95,38300.0,33.6271,33.6672,33.6271,33.6672,38300.0
2012-03-05 12:10:00,41.95,41.95,41.94,41.95,6300.0,33.6672,33.6672,33.6592,33.6672,6300.0
2012-03-05 12:15:00,41.95,41.95,41.88,41.88,17500.0,33.6672,33.6672,33.611,33.611,17500.0
2012-03-05 12:20:00,41.89,41.92,41.89,41.91,22000.0,33.6191,33.6431,33.6191,33.6351,22000.0
2012-03-05 12:25:00,41.91,41.95,41.91,41.92,46700.0,33.6351,33.6672,33.6351,33.6431,46700.0
2012-03-05 12:30:00,41.93,41.94,41.89,41.89,23000.0,33.6512,33.6592,33.6191,33.6191,23000.0
2012-03-05 12:35:00,41.9,41.9,41.89,41.9,800.0,33.6271,33.6271,33.6191,33.6271,800.0
2012-03-05 12:40:00,41.9,41.94,41.9,41.91,12500.0,33.6271,33.6592,33.6271,33.6351,12500.0
2012-03-05 12:45:00,41.92,41.93,41.91,41.91,7100.0,33.6431,33.6512,33.6351,33.6351,7100.0
2012-03-05 12:50:00,41.92,41.92,41.85,41.85,12500.0,33.6431,33.6431,33.587,33.587,12500.0
2012-03-05 12:55:00,41.86,41.86,41.85,41.86,1700.0,33.595,33.595,33.587,33.595,1700.0
2012-03-05 13:00:00,41.85,41.89,41.85,41.88,8200.0,33.587,33.6191,33.587,33.611,8200.0
2012-03-05 13:05:00,41.89,41.91,41.85,41.86,16700.0,33.6191,33.6351,33.587,33.595,16700.0
2012-03-05 13:10:00,41.87,41.88,41.86,41.87,24300.0,33.603,33.611,33.595,33.603,24300.0
2012-03-05 13:15:00,41.87,41.88,41.86,41.87,6100.0,33.603,33.611,33.595,33.603,6100.0
2012-03-05 13:20:00,41.87,41.92,41.87,41.9,10200.0,33.603,33.6431,33.603,33.6271,10200.0
2012-03-05 13:25:00,41.91,41.91,41.86,41.87,18300.0,33.6351,33.6351,33.595,33.603,18300.0
2012-03-05 13:30:00,41.87,41.89,41.86,41.86,7500.0,33.603,33.6191,33.595,33.595,7500.0
2012-03-05 13:35:00,41.87,41.87,41.83,41.86,11200.0,33.603,33.603,33.5709,33.595,11200.0
2012-03-05 13:40:00,41.85,41.88,41.85,41.86,17900.0,33.587,33.611,33.587,33.595,17900.0
2012-03-05 13:45:00,41.86,41.87,41.85,41.85,10300.0,33.595,33.603,33.587,33.587,10300.0
2012-03-05 13:50:00,41.85,41.88,41.85,41.86,15500.0,33.587,33.611,33.587,33.595,15500.0
2012-03-05 13:55:00,41.86,41.88,41.84,41.85,14800.0,33.595,33.611,33.5789,33.587,14800.0
2012-03-05 14:00:00,41.84,41.86,41.84,41.85,12100.0,33.5789,33.595,33.5789,33.587,12100.0
2012-03-05 14:05:00,41.85,41.88,41.85,41.88,12300.0,33.587,33.611,33.587,33.611,12300.0
2012-03-05 14:10:00,41.87,41.9,41.85,41.86,18700.0,33.603,33.6271,33.587,33.595,18700.0
2012-03-05 14:15:00,41.86,41.89,41.85,41.89,27600.0,33.595,33.6191,33.587,33.6191,27600.0
2012-03-05 14:20:00,41.88,41.93,41.87,41.87,20900.0,33.611,33.6512,33.603,33.603,20900.0
2012-03-05 14:25:00,41.88,41.93,41.88,41.93,14200.0,33.611,33.6512,33.611,33.6512,14200.0
2012-03-05 14:30:00,41.93,41.95,41.91,41.91,17800.0,33.6512,33.6672,33.6351,33.6351,17800.0
2012-03-05 14:35:00,41.92,41.96,41.92,41.94,53800.0,33.6431,33.6752,33.6431,33.6592,53800.0
2012-03-05 14:40:00,41.93,41.96,41.93,41.95,50000.0,33.6512,33.6752,33.6512,33.6672,50000.0
2012-03-05 14:45:00,41.95,41.97,41.94,41.95,48500.0,33.6672,33.6833,33.6592,33.6672,48500.0
2012-03-05 14:50:00,41.95,41.96,41.94,41.94,22500.0,33.6672,33.6752,33.6592,33.6592,22500.0
2012-03-05 14:55:00,41.95,41.97,41.94,41.94,46500.0,33.6672,33.6833,33.6592,33.6592,46500.0
2012-03-05 15:00:00,41.95,41.96,41.92,41.93,28800.0,33.6672,33.6752,33.6431,33.6512,28800.0
2012-03-05 15:05:00,41.94,41.95,41.93,41.95,11700.0,33.6592,33.6672,33.6512,33.6672,11700.0
2012-03-05 15:10:00,41.95,41.96,41.91,41.91,20000.0,33.6672,33.6752,33.6351,33.6351,20000.0
2012-03-05 15:15:00,41.92,41.94,41.91,41.94,19200.0,33.6431,33.6592,33.6351,33.6592,19200.0
2012-03-05 15:20:00,41.94,41.95,41.93,41.95,16700.0,33.6592,33.6672,33.6512,33.6672,16700.0
2012-03-05 15:25:00,41.95,41.95,41.9,41.94,48800.0,33.6672,33.6672,33.6271,33.6592,48800.0
2012-03-05 15:30:00,41.94,41.96,41.94,41.94,47400.0,33.6592,33.6752,33.6592,33.6592,47400.0
2012-03-05 15:35:00,41.95,42.01,41.94,42.01,33200.0,33.6672,33.7154,33.6592,33.7154,33200.0
2012-03-05 15:40:00,42.01,42.01,41.93,41.98,55400.0,33.7154,33.7154,33.6512,33.6913,55400.0
2012-03-05 15:45:00,41.99,42.02,41.98,41.99,69100.0,33.6993,33.7234,33.6913,33.6993,69100.0
2012-03-05 15:50:00,41.98,42.03,41.95,42.02,105200.0,33.6913,33.7314,33.6672,33.7234,105200.0
2012-03-05 15:55:00,42.02,42.02,41.94,41.94,170400.0,33.7234,33.7234,33.6592,33.6592,170400.0
2012-03-06 09:30:00,41.69,41.81,41.6,41.61,54700.0,33.4586,33.5549,33.3863,33.3943,54700.0
2012-03-06 09:35:00,41.6,41.67,41.56,41.61,50300.0,33.3863,33.4425,33.3542,33.3943,50300.0
2012-03-06 09:40:00,41.61,41.68,41.61,41.64,24900.0,33.3943,33.4505,33.3943,33.4184,24900.0
2012-03-06 09:45:00,41.64,41.65,41.57,41.65,20400.0,33.4184,33.4265,33.3622,33.4265,20400.0
2012-03-06 09:50:00,41.65,41.66,41.6,41.66,13000.0,33.4265,33.4345,33.3863,33.4345,13000.0
2012-03-06 09:55:00,41.66,41.66,41.61,41.63,14600.0,33.4345,33.4345,33.3943,33.4104,14600.0
2012-03-06 10:00:00,41.63,41.66,41.61,41.62,25000.0,33.4104,33.4345,33.3943,33.4024,25000.0
2012-03-06 10:05:00,41.62,41.68,41.61,41.67,17600.0,33.4024,33.4505,33.3943,33.4425,17600.0
2012-03-06 10:10:00,41.67,41.73,41.67,41.69,9800.0,33.4425,33.4907,33.4425,33.4586,9800.0
2012-03-06 10:15:00,41.7,41.73,41.7,41.73,13300.0,33.4666,33.4907,33.4666,33.4907,13300.0
2012-03-06 10:20:00,41.72,41.73,41.65,41.66,19100.0,33.4826,33.4907,33.4265,33.4345,19100.0
2012-03-06 10:25:00,41.67,41.72,41.67,41.72,20600.0,33.4425,33.4826,33.4425,33.4826,20600.0
2012-03-06 10:30:00,41.72,41.74,41.7,41.7,16900.0,33.4826,33.4987,33.4666,33.4666,16900.0
2012-03-06 10:35:00,41.7,41.7,41.65,41.65,14000.0,33.4666,33.4666,33.4265,33.4265,14000.0
2012-03-06 10:40:00,41.65,41.69,41.65,41.66,24000.0,33.4265,33.4586,33.4265,33.4345,24000.0
2012-03-06 10:45:00,41.64,41.74,41.64,41.67,32800.0,33.4184,33.4987,33.4184,33.4425,32800.0
2012-03-06 10:50:00,41.68,41.68,41.65,41.65,6000.0,33.4505,33.4505,33.4265,33.4265,6000.0
2012-03-06 10:55:00,41.65,41.72,41.65,41.71,11600.0,33.4265,33.4826,33.4265,33.4746,11600.0
2012-03-06 11:00:00,41.71,41.72,41.67,41.71,17500.0,33.4746,33.4826,33.4425,33.4746,17500.0
2012-03-06 11:05:00,41.71,41.73,41.66,41.73,17100.0,33.4746,33.4907,33.4345,33.4907,17100.0
2012-03-06 11:10:00,41.73,41.73,41.69,41.71,8400.0,33.4907,33.4907,33.4586,33.4746,8400.0
2012-03-06 11:15:00,41.7,41.75,41.7,41.73,16300.0,33.4666,33.5067,33.4666,33.4907,16300.0
2012-03-06 11:20:00,41.72,41.73,41.66,41.69,18800.0,33.4826,33.4907,33.4345,33.4586,18800.0
2012-03-06 11:25:00,41.69,41.72,41.67,41.72,11700.0,33.4586,33.4826,33.4425,33.4826,11700.0
2012-03-06 11:30:00,41.71,41.71,41.65,41.67,23700.0,33.4746,33.4746,33.4265,33.4425,23700.0
2012-03-06 11:35:00,41.67,41.73,41.67,41.71,23200.0,33.4425,33.4907,33.4425,33.4746,23200.0
2012-03-06 11:40:00,41.72,41.76,41.72,41.75,10300.0,33.4826,33.5147,33.4826,33.5067,10300.0
2012-03-06 11:45:00,41.76,41.76,41.7,41.73,13800.0,33.5147,33.5147,33.4666,33.4907,13800.0
2012-03-06 11:50:00,41.72,41.8,41.71,41.8,25600.0,33.4826,33.5468,33.4746,33.5468,25600.0
2012-03-06 11:55:00,41.8,41.81,41.79,41.81,8000.0,33.5468,33.5549,33.5388,33.5549,8000.0
2012-03-06 12:00:00,41.81,41.83,41.79,41.8,17000.0,33.5549,33.5709,33.5388,33.5468,17000.0
2012-03-06 12:05:00,41.79,41.8,41.74,41.74,18600.0,33.5388,33.5468,33.4987,33.4987,18600.0
2012-03-06 12:10:00,41.73,41.73,41.7,41.7,14600.0,33.4907,33.4907,33.4666,33.4666,14600.0
2012-03-06 12:15:00,41.7,41.7,41.66,41.69,11400.0,33.4666,33.4666,33.4345,33.4586,11400.0
2012-03-06 12:20:00,41.69,41.71,41.66,41.7,19900.0,33.4586,33.4746,33.4345,33.4666,19900.0
2012-03-06 12:25:00,41.7,41.74,41.68,41.73,15300.0,33.4666,33.4987,33.4505,33.4907,15300.0
2012-03-06 12:30:00,41.73,41.79,41.73,41.79,10100.0,33.4907,33.5388,33.4907,33.5388,10100.0
2012-03-06 12:35:00,41.79,41.83,41.79,41.81,7100.0,33.5388,33.5709,33.5388,33.5549,7100.0
2012-03-06 12:40:00,41.82,41.83,41.78,41.78,12500.0,33.5629,33.5709,33.5308,33.5308,12500.0
2012-03-06 12:45:00,41.78,41.85,41.77,41.85,13100.0,33.5308,33.587,33.5228,33.587,13100.0
2012-03-06 12:50:00,41.85,41.92,41.84,41.92,28800.0,33.587,33.6431,33.5789,33.6431,28800.0
2012-03-06 12:55:00,41.92,41.92,41.9,41.91,8600.0,33.6431,33.6431,33.6271,33.6351,8600.0
2012-03-06 13:00:00,41.9,41.93,41.89,41.93,49400.0,33.6271,33.6512,33.6191,33.6512,49400.0
2012-03-06 13:05:00,41.93,41.94,41.88,41.91,30600.0,33.6512,33.6592,33.611,33.6351,30600.0
2012-03-06 13:10:00,41.9,41.91,41.89,41.9,23900.0,33.6271,33.6351,33.6191,33.6271,23900.0
2012-03-06 13:15:00,41.9,41.9,41.86,41.89,14700.0,33.6271,33.6271,33.595,33.6191,14700.0
2012-03-06 13:20:00,41.89,41.93,41.89,41.89,10100.0,33.6191,33.6512,33.6191,33.6191,10100.0
2012-03-06 13:25:00,41.88,41.89,41.87,41.87,6100.0,33.611,33.6191,33.603,33.603,6100.0
2012-03-06 13:30:00,41.86,41.87,41.83,41.84,21400.0,33.595,33.603,33.5709,33.5789,21400.0
2012-03-06 13:35:00,41.83,41.84,41.8,41.8,5200.0,33.5709,33.5789,33.5468,33.5468,5200.0
2012-03-06 13:40:00,41.8,41.83,41.77,41.79,19900.0,33.5468,33.5709,33.5228,33.5388,19900.0
2012-03-06 13:45:00,41.78,41.79,41.72,41.72,22600.0,33.5308,33.5388,33.4826,33.4826,22600.0
2012-03-06 13:50:00,41.73,41.77,41.72,41.76,26300.0,33.4907,33.5228,33.4826,33.5147,26300.0
2012-03-06 13:55:00,41.75,41.77,41.75,41.77,6700.0,33.5067,33.5228,33.5067,33.5228,6700.0
2012-03-06 14:00:00,41.77,41.78,41.77,41.78,3500.0,33.5228,33.5308,33.5228,33.5308,3500.0
2012-03-06 14:05:00,41.77,41.78,41.77,41.77,4600.0,33.5228,33.5308,33.5228,33.5228,4600.0
2012-03-06 14:10:00,41.77,41.8,41.77,41.8,9800.0,33.5228,33.5468,33.5228,33.5468,9800.0
2012-03-06 14:15:00,41.8,41.8,41.77,41.77,10200.0,33.5468,33.5468,33.5228,33.5228,10200.0
2012-03-06 14:20:00,41.77,41.77,41.76,41.77,8400.0,33.5228,33.5228,33.5147,33.5228,8400.0
2012-03-06 14:25:00,41.76,41.77,41.71,41.71,36200.0,33.5147,33.5228,33.4746,33.4746,36200.0
2012-03-06 14:30:00,41.72,41.73,41.71,41.73,5400.0,33.4826,33.4907,33.4746,33.4907,5400.0
2012-03-06 14:35:00,41.72,41.73,41.67,41.68,17700.0,33.4826,33.4907,33.4425,33.4505,17700.0
2012-03-06 14:40:00,41.67,41.68,41.67,41.68,3200.0,33.4425,33.4505,33.4425,33.4505,3200.0
2012-03-06 14:45:00,41.67,41.73,41.67,41.73,14600.0,33.4425,33.4907,33.4425,33.4907,14600.0
2012-03-06 14:50:00,41.73,41.75,41.73,41.73,7300.0,33.4907,33.5067,33.4907,33.4907,7300.0
2012-03-06 14:55:00,41.74,41.75,41.73,41.75,3500.0,33.4987,33.5067,33.4907,33.5067,3500.0
2012-03-06 15:00:00,41.75,41.77,41.74,41.76,13800.0,33.5067,33.5228,33.4987,33.5147,13800.0
2012-03-06 15:05:00,41.76,41.77,41.73,41.73,12300.0,33.5147,33.5228,33.4907,33.4907,12300.0
2012-03-06 15:10:00,41.73,41.74,41.73,41.74,2600.0,33.4907,33.4987,33.4907,33.4987,2600.0
2012-03-06 15:15:00,41.74,41.78,41.73,41.77,70500.0,33.4987,33.5308,33.4907,33.5228,70500.0
2012-03-06 15:20:00,41.77,41.77,41.75,41.75,5900.0,33.5228,33.5228,33.5067,33.5067,5900.0
2012-03-06 15:25:00,41.75,41.77,41.75,41.77,10800.0,33.5067,33.5228,33.5067,33.5228,10800.0
2012-03-06 15:30:00,41.76,41.78,41.73,41.75,45300.0,33.5147,33.5308,33.4907,33.5067,45300.0
2012-03-06 15:35:00,41.74,41.78,41.74,41.78,38900.0,33.4987,33.5308,33.4987,33.5308,38900.0
2012-03-06 15:40:00,41.78,41.86,41.78,41.83,33100.0,33.5308,33.595,33.5308,33.5709,33100.0
2012-03-06 15:45:00,41.82,41.84,41.78,41.84,65400.0,33.5629,33.5789,33.5308,33.5789,65400.0
2012-03-06 15:50:00,41.84,41.88,41.81,41.85,93300.0,33.5789,33.611,33.5549,33.587,93300.0
2012-03-06 15:55:00,41.86,41.89,41.83,41.84,162000.0,33.595,33.6191,33.5709,33.5789,162000.0
2012-03-07 09:30:00,41.89,41.91,41.64,41.64,45300.0,33.6191,33.6351,33.4184,33.4184,45300.0
2012-03-07 09:35:00,41.66,41.72,41.62,41.63,33200.0,33.4345,33.4826,33.4024,33.4104,33200.0
2012-03-07 09:40:00,41.63,41.63,41.56,41.56,45600.0,33.4104,33.4104,33.3542,33.3542,45600.0
2012-03-07 09:45:00,41.56,41.59,41.51,41.51,24300.0,33.3542,33.3783,33.3141,33.3141,24300.0
2012-03-07 09:50:00,41.51,41.57,41.5,41.55,36900.0,33.3141,33.3622,33.3061,33.3462,36900.0
2012-03-07 09:55:00,41.56,41.59,41.52,41.57,53800.0,33.3542,33.3783,33.3221,33.3622,53800.0
2012-03-07 10:00:00,41.56,41.59,41.52,41.54,27000.0,33.3542,33.3783,33.3221,33.3382,27000.0
2012-03-07 10:05:00,41.54,41.57,41.44,41.45,29100.0,33.3382,33.3622,33.2579,33.2659,29100.0
2012-03-07 10:10:00,41.44,41.48,41.44,41.45,35300.0,33.2579,33.29,33.2579,33.2659,35300.0
2012-03-07 10:15:00,41.45,41.46,41.39,41.41,51000.0,33.2659,33.274,33.2178,33.2338,51000.0
2012-03-07 10:20:00,41.4,41.41,41.29,41.3,35300.0,33.2258,33.2338,33.1375,33.1456,35300.0
2012-03-07 10:25:00,41.29,41.31,41.25,41.25,51700.0,33.1375,33.1536,33.1054,33.1054,51700.0
2012-03-07 10:30:00,41.25,41.3,41.24,41.28,35200.0,33.1054,33.1456,33.0974,33.1295,35200.0
2012-03-07 10:35:00,41.28,41.35,41.28,41.34,10800.0,33.1295,33.1857,33.1295,33.1777,10800.0
2012-03-07 10:40:00,41.33,41.4,41.31,41.34,28500.0,33.1696,33.2258,33.1536,33.1777,28500.0
2012-03-07 10:45:00,41.33,41.44,41.33,41.42,104400.0,33.1696,33.2579,33.1696,33.2419,104400.0
2012-03-07 10:50:00,41.42,41.44,41.39,41.44,15600.0,33.2419,33.2579,33.2178,33.2579,15600.0
2012-03-07 10:55:00,41.43,41.47,41.42,41.42,21600.0,33.2499,33.282,33.2419,33.2419,21600.0
2012-03-07 11:00:00,41.43,41.48,41.43,41.45,15800.0,33.2499,33.29,33.2499,33.2659,15800.0
2012-03-07 11:05:00,41.46,41.49,41.25,41.47,36600.0,33.274,33.298,33.1054,33.282,36600.0
2012-03-07 11:10:00,41.48,41.52,41.46,41.51,14200.0,33.29,33.3221,33.274,33.3141,14200.0
2012-03-07 11:15:00,41.5,41.58,41.5,41.57,39000.0,33.3061,33.3703,33.3061,33.3622,39000.0
2012-03-07 11:20:00,41.58,41.61,41.54,41.54,15500.0,33.3703,33.3943,33.3382,33.3382,15500.0
2012-03-07 11:25:00,41.54,41.57,41.53,41.54,13600.0,33.3382,33.3622,33.3301,33.3382,13600.0
2012-03-07 11:30:00,41.54,41.56,41.52,41.56,16700.0,33.3382,33.3542,33.3221,33.3542,16700.0
2012-03-07 11:35:00,41.55,41.59,41.54,41.59,13800.0,33.3462,33.3783,33.3382,33.3783,13800.0
2012-03-07 11:40:00,41.59,41.63,41.59,41.63,9900.0,33.3783,33.4104,33.3783,33.4104,9900.0
2012-03-07 11:45:00,41.63,41.63,41.62,41.63,4900.0,33.4104,33.4104,33.4024,33.4104,4900.0
2012-03-07 11:50:00,41.63,41.66,41.5,41.65,31000.0,33.4104,33.4345,33.3061,33.4265,31000.0
2012-03-07 11:55:00,41.66,41.68,41.66,41.67,55100.0,33.4345,33.4505,33.4345,33.4425,55100.0
2012-03-07 12:00:00,41.68,41.68,41.61,41.61,15100.0,33.4505,33.4505,33.3943,33.3943,15100.0
2012-03-07 12:05:00,41.61,41.63,41.59,41.63,11400.0,33.3943,33.4104,33.3783,33.4104,11400.0
2012-03-07 12:10:00,41.62,41.64,41.61,41.64,4600.0,33.4024,33.4184,33.3943,33.4184,4600.0
2012-03-07 12:15:00,41.63,41.64,41.61,41.64,7200.0,33.4104,33.4184,33.3943,33.4184,7200.0
2012-03-07 12:20:00,41.65,41.68,41.65,41.68,14000.0,33.4265,33.4505,33.4265,33.4505,14000.0
2012-03-07 12:25:00,41.68,41.7,41.68,41.69,3500.0,33.4505,33.4666,33.4505,33.4586,3500.0
2012-03-07 12:30:00,41.69,41.72,41.67,41.67,16000.0,33.4586,33.4826,33.4425,33.4425,16000.0
2012-03-07 12:35:00,41.67,41.72,41.66,41.71,13900.0,33.4425,33.4826,33.4345,33.4746,13900.0
2012-03-07 12:40:00,41.71,41.74,41.5,41.72,33400.0,33.4746,33.4987,33.3061,33.4826,33400.0
2012-03-07 12:45:00,41.73,41.75,41.73,41.75,36300.0,33.4907,33.5067,33.4907,33.5067,36300.0
2012-03-07 12:50:00,41.75,41.76,41.74,41.75,21400.0,33.5067,33.5147,33.4987,33.5067,21400.0
2012-03-07 12:55:00,41.75,41.75,41.74,41.75,11600.0,33.5067,33.5067,33.4987,33.5067,11600.0
2012-03-07 13:00:00,41.75,41.76,41.72,41.74,48300.0,33.5067,33.5147,33.4826,33.4987,48300.0
2012-03-07 13:05:00,41.74,41.76,41.73,41.74,13000.0,33.4987,33.5147,33.4907,33.4987,13000.0
2012-03-07 13:10:00,41.75,41.75,41.74,41.75,3600.0,33.5067,33.5067,33.4987,33.5067,3600.0
2012-03-07 13:15:00,41.74,41.77,41.5,41.75,26000.0,33.4987,33.5228,33.3061,33.5067,26000.0
2012-03-07 13:20:00,41.75,41.76,41.75,41.75,9900.0,33.5067,33.5147,33.5067,33.5067,9900.0
2012-03-07 13:25:00,41.76,41.79,41.76,41.79,8200.0,33.5147,33.5388,33.5147,33.5388,8200.0
2012-03-07 13:30:00,41.79,41.84,41.78,41.83,13100.0,33.5388,33.5789,33.5308,33.5709,13100.0
2012-03-07 13:35:00,41.83,41.85,41.83,41.83,11800.0,33.5709,33.587,33.5709,33.5709,11800.0
2012-03-07 13:40:00,41.83,41.85,41.82,41.84,20300.0,33.5709,33.587,33.5629,33.5789,20300.0
2012-03-07 13:45:00,41.84,41.85,41.79,41.79,12700.0,33.5789,33.587,33.5388,33.5388,12700.0
2012-03-07 13:50:00,41.79,41.82,41.78,41.79,9500.0,33.5388,33.5629,33.5308,33.5388,9500.0
2012-03-07 13:55:00,41.79,41.83,41.78,41.81,16700.0,33.5388,33.5709,33.5308,33.5549,16700.0
2012-03-07 14:00:00,41.82,41.87,41.82,41.85,19400.0,33.5629,33.603,33.5629,33.587,19400.0
2012-03-07 14:05:00,41.86,41.89,41.86,41.89,16600.0,33.595,33.6191,33.595,33.6191,16600.0
2012-03-07 14:10:00,41.89,41.89,41.84,41.86,37500.0,33.6191,33.6191,33.5789,33.595,37500.0
2012-03-07 14:15:00,41.86,41.92,41.85,41.87,79600.0,33.595,33.6431,33.587,33.603,79600.0
2012-03-07 14:20:00,41.87,41.88,41.86,41.88,6800.0,33.603,33.611,33.595,33.611,6800.0
2012-03-07 14:25:00,41.87,41.92,41.87,41.91,10200.0,33.603,33.6431,33.603,33.6351,10200.0
2012-03-07 14:30:00,41.92,41.94,41.55,41.9,60500.0,33.6431,33.6592,33.3462,33.6271,60500.0
2012-03-07 14:35:00,41.9,41.92,41.88,41.89,12300.0,33.6271,33.6431,33.611,33.6191,12300.0
2012-03-07 14:40:00,41.9,41.9,41.88,41.89,10000.0,33.6271,33.6271,33.611,33.6191,10000.0
2012-03-07 14:45:00,41.87,41.89,41.86,41.88,11300.0,33.603,33.6191,33.595,33.611,11300.0
2012-03-07 14:50:00,41.88,41.91,41.87,41.9,14800.0,33.611,33.6351,33.603,33.6271,14800.0
2012-03-07 14:55:00,41.89,41.9,41.88,41.9,36900.0,33.6191,33.6271,33.611,33.6271,36900.0
2012-03-07 15:00:00,41.9,41.91,41.89,41.91,21100.0,33.6271,33.6351,33.6191,33.6351,21100.0
2012-03-07 15:05:00,41.9,41.9,41.88,41.89,15900.0,33.6271,33.6271,33.611,33.6191,15900.0
2012-03-07 15:10:00,41.89,41.95,41.88,41.95,28000.0,33.6191,33.6672,33.611,33.6672,28000.0
2012-03-07 15:15:00,41.94,41.94,41.9,41.92,29300.0,33.6592,33.6592,33.6271,33.6431,29300.0
2012-03-07 15:20:00,41.92,41.97,41.92,41.95,24500.0,33.6431,33.6833,33.6431,33.6672,24500.0
2012-03-07 15:25:00,41.95,41.99,41.95,41.95,31400.0,33.6672,33.6993,33.6672,33.6672,31400.0
2012-03-07 15:30:00,41.96,41.97,41.92,41.94,44700.0,33.6752,33.6833,33.6431,33.6592,44700.0
2012-03-07 15:35:00,41.93,41.96,41.93,41.93,21200.0,33.6512,33.6752,33.6512,33.6512,21200.0
2012-03-07 15:40:00,41.93,41.98,41.93,41.96,63500.0,33.6512,33.6913,33.6512,33.6752,63500.0
2012-03-07 15:45:00,41.96,42.0,41.94,41.94,73400.0,33.6752,33.7073,33.6592,33.6592,73400.0
2012-03-07 15:50:00,41.95,41.97,41.94,41.94,75400.0,33.6672,33.6833,33.6592,33.6592,75400.0
2012-03-07 15:55:00,41.95,41.99,41.93,41.99,308400.0,33.6672,33.6993,33.6512,33.6993,308400.0
2012-03-08 09:30:00,42.13,42.3,42.08,42.29,51000.0,33.8117,33.9481,33.7715,33.9401,51000.0
2012-03-08 09:35:00,42.3,42.3,42.2,42.23,92500.0,33.9481,33.9481,33.8679,33.8919,92500.0
2012-03-08 09:40:00,42.23,42.27,42.19,42.2,26400.0,33.8919,33.924,33.8598,33.8679,26400.0
2012-03-08 09:45:00,42.19,42.28,42.18,42.24,31800.0,33.8598,33.9321,33.8518,33.9,31800.0
2012-03-08 09:50:00,42.24,42.27,42.19,42.22,29300.0,33.9,33.924,33.8598,33.8839,29300.0
2012-03-08 09:55:00,42.21,42.22,42.14,42.18,65100.0,33.8759,33.8839,33.8197,33.8518,65100.0
2012-03-08 10:00:00,42.19,42.24,42.13,42.14,37900.0,33.8598,33.9,33.8117,33.8197,37900.0
2012-03-08 10:05:00,42.13,42.16,42.13,42.15,14400.0,33.8117,33.8358,33.8117,33.8277,14400.0
2012-03-08 10:10:00,42.14,42.18,42.14,42.18,20300.0,33.8197,33.8518,33.8197,33.8518,20300.0
2012-03-08 10:15:00,42.17,42.19,42.16,42.19,16000.0,33.8438,33.8598,33.8358,33.8598,16000.0
2012-03-08 10:20:00,42.19,42.19,42.1,42.12,22800.0,33.8598,33.8598,33.7876,33.8037,22800.0
2012-03-08 10:25:00,42.12,42.16,42.08,42.16,55200.0,33.8037,33.8358,33.7715,33.8358,55200.0
2012-03-08 10:30:00,42.16,42.25,42.16,42.23,245100.0,33.8358,33.908,33.8358,33.8919,245100.0
2012-03-08 10:35:00,42.22,42.23,42.19,42.2,10700.0,33.8839,33.8919,33.8598,33.8679,10700.0
2012-03-08 10:40:00,42.19,42.19,42.16,42.19,11800.0,33.8598,33.8598,33.8358,33.8598,11800.0
2012-03-08 10:45:00,42.2,42.22,42.19,42.19,12200.0,33.8679,33.8839,33.8598,33.8598,12200.0
2012-03-08 10:50:00,42.18,42.21,42.18,42.19,11400.0,33.8518,33.8759,33.8518,33.8598,11400.0
2012-03-08 10:55:00,42.19,42.2,42.19,42.19,5900.0,33.8598,33.8679,33.8598,33.8598,5900.0
2012-03-08 11:00:00,42.19,42.19,42.16,42.16,9700.0,33.8598,33.8598,33.8358,33.8358,9700.0
2012-03-08 11:05:00,42.15,42.17,42.14,42.17,12200.0,33.8277,33.8438,33.8197,33.8438,12200.0
2012-03-08 11:10:00,42.16,42.2,42.15,42.15,23800.0,33.8358,33.8679,33.8277,33.8277,23800.0
2012-03-08 11:15:00,42.14,42.18,42.14,42.15,23500.0,33.8197,33.8518,33.8197,33.8277,23500.0
2012-03-08 11:20:00,42.15,42.21,42.15,42.19,18900.0,33.8277,33.8759,33.8277,33.8598,18900.0
2012-03-08 11:25:00,42.19,42.19,42.09,42.1,54400.0,33.8598,33.8598,33.7796,33.7876,54400.0
2012-03-08 11:30:00,42.11,42.16,42.08,42.16,26700.0,33.7956,33.8358,33.7715,33.8358,26700.0
2012-03-08 11:35:00,42.15,42.2,42.15,42.2,9400.0,33.8277,33.8679,33.8277,33.8679,9400.0
2012-03-08 11:40:00,42.2,42.2,42.18,42.19,7300.0,33.8679,33.8679,33.8518,33.8598,7300.0
2012-03-08 11:45:00,42.19,42.22,42.19,42.2,10000.0,33.8598,33.8839,33.8598,33.8679,10000.0
2012-03-08 11:50:00,42.21,42.22,42.2,42.22,9700.0,33.8759,33.8839,33.8679,33.8839,9700.0
2012-03-08 11:55:00,42.21,42.22,42.19,42.21,13500.0,33.8759,33.8839,33.8598,33.8759,13500.0
2012-03-08 12:00:00,42.2,42.22,42.19,42.22,21000.0,33.8679,33.8839,33.8598,33.8839,21000.0
2012-03-08 12:05:00,42.22,42.22,42.19,42.2,8200.0,33.8839,33.8839,33.8598,33.8679,8200.0
2012-03-08 12:10:00,42.21,42.21,42.2,42.2,3600.0,33.8759,33.8759,33.8679,33.8679,3600.0
2012-03-08 12:15:00,42.2,42.21,42.2,42.21,2400.0,33.8679,33.8759,33.8679,33.8759,2400.0
2012-03-08 12:20:00,42.2,42.21,42.2,42.2,2500.0,33.8679,33.8759,33.8679,33.8679,2500.0
2012-03-08 12:25:00,42.2,42.24,42.2,42.24,8000.0,33.8679,33.9,33.8679,33.9,8000.0
2012-03-08 12:30:00,42.23,42.24,42.23,42.23,3700.0,33.8919,33.9,33.8919,33.8919,3700.0
2012-03-08 12:35:00,42.23,42.25,42.23,42.24,6100.0,33.8919,33.908,33.8919,33.9,6100.0
2012-03-08 12:40:00,42.25,42.25,42.24,42.24,8400.0,33.908,33.908,33.9,33.9,8400.0
2012-03-08 12:45:00,42.25,42.25,42.24,42.24,5500.0,33.908,33.908,33.9,33.9,5500.0
2012-03-08 12:50:00,42.24,42.28,42.24,42.28,7700.0,33.9,33.9321,33.9,33.9321,7700.0
2012-03-08 12:55:00,42.27,42.28,42.25,42.25,12900.0,33.924,33.9321,33.908,33.908,12900.0
2012-03-08 13:00:00,42.25,42.26,42.23,42.24,6200.0,33.908,33.916,33.8919,33.9,6200.0
2012-03-08 13:05:00,42.23,42.23,42.21,42.21,11100.0,33.8919,33.8919,33.8759,33.8759,11100.0
2012-03-08 13:10:00,42.21,42.22,42.2,42.21,12000.0,33.8759,33.8839,33.8679,33.8759,12000.0
2012-03-08 13:15:00,42.21,42.23,42.21,42.21,6800.0,33.8759,33.8919,33.8759,33.8759,6800.0
2012-03-08 13:20:00,42.21,42.22,42.21,42.21,7300.0,33.8759,33.8839,33.8759,33.8759,7300.0
2012-03-08 13:25:00,42.21,42.22,42.21,42.22,2800.0,33.8759,33.8839,33.8759,33.8839,2800.0
2012-03-08 13:30:00,42.22,42.25,42.21,42.23,22500.0,33.8839,33.908,33.8759,33.8919,22500.0
2012-03-08 13:35:00,42.24,42.24,42.21,42.22,7100.0,33.9,33.9,33.8759,33.8839,7100.0
2012-03-08 13:40:00,42.21,42.22,42.21,42.21,3400.0,33.8759,33.8839,33.8759,33.8759,3400.0
2012-03-08 13:45:00,42.21,42.21,42.16,42.18,30100.0,33.8759,33.8759,33.8358,33.8518,30100.0
2012-03-08 13:50:00,42.18,42.19,42.18,42.19,3700.0,33.8518,33.8598,33.8518,33.8598,3700.0
2012-03-08 13:55:00,42.19,42.22,42.18,42.22,5400.0,33.8598,33.8839,33.8518,33.8839,5400.0
2012-03-08 14:00:00,42.22,42.23,42.22,42.23,7200.0,33.8839,33.8919,33.8839,33.8919,7200.0
2012-03-08 14:05:00,42.23,42.23,42.22,42.22,5000.0,33.8919,33.8919,33.8839,33.8839,5000.0
2012-03-08 14:10:00,42.22,42.23,42.19,42.2,18600.0,33.8839,33.8919,33.8598,33.8679,18600.0
2012-03-08 14:15:00,42.21,42.24,42.2,42.24,7100.0,33.8759,33.9,33.8679,33.9,7100.0
2012-03-08 14:20:00,42.24,42.25,42.22,42.23,5500.0,33.9,33.908,33.8839,33.8919,5500.0
2012-03-08 14:25:00,42.22,42.23,42.22,42.23,1600.0,33.8839,33.8919,33.8839,33.8919,1600.0
2012-03-08 14:30:00,42.22,42.23,42.22,42.23,4000.0,33.8839,33.8919,33.8839,33.8919,4000.0
2012-03-08 14:35:00,42.22,42.23,42.22,42.23,4800.0,33.8839,33.8919,33.8839,33.8919,4800.0
2012-03-08 14:40:00,42.22,42.28,42.22,42.28,21600.0,33.8839,33.9321,33.8839,33.9321,21600.0
2012-03-08 14:45:00,42.27,42.28,42.27,42.28,2200.0,33.924,33.9321,33.924,33.9321,2200.0
2012-03-08 14:50:00,42.28,42.3,42.27,42.3,25700.0,33.9321,33.9481,33.924,33.9481,25700.0
2012-03-08 14:55:00,42.3,42.3,42.28,42.3,17300.0,33.9481,33.9481,33.9321,33.9481,17300.0
2012-03-08 15:00:00,42.3,42.3,42.28,42.28,8300.0,33.9481,33.9481,33.9321,33.9321,8300.0
2012-03-08 15:05:00,42.28,42.3,42.28,42.29,9900.0,33.9321,33.9481,33.9321,33.9401,9900.0
2012-03-08 15:10:00,42.29,42.32,42.29,42.32,15200.0,33.9401,33.9642,33.9401,33.9642,15200.0
2012-03-08 15:15:00,42.32,42.34,42.31,42.33,30200.0,33.9642,33.9802,33.9561,33.9722,30200.0
2012-03-08 15:20:00,42.32,42.33,42.31,42.32,7000.0,33.9642,33.9722,33.9561,33.9642,7000.0
2012-03-08 15:25:00,42.31,42.32,42.31,42.32,4100.0,33.9561,33.9642,33.9561,33.9642,4100.0
2012-03-08 15:30:00,42.31,42.36,42.31,42.35,23400.0,33.9561,33.9963,33.9561,33.9882,23400.0
2012-03-08 15:35:00,42.34,42.35,42.31,42.33,28300.0,33.9802,33.9882,33.9561,33.9722,28300.0
2012-03-08 15:40:00,42.33,42.34,42.32,42.33,24900.0,33.9722,33.9802,33.9642,33.9722,24900.0
2012-03-08 15:45:00,42.32,42.32,42.25,42.3,64300.0,33.9642,33.9642,33.908,33.9481,64300.0
2012-03-08 15:50:00,42.3,42.34,42.28,42.33,59800.0,33.9481,33.9802,33.9321,33.9722,59800.0
2012-03-08 15:55:00,42.33,42.33,42.26,42.28,135300.0,33.9722,33.9722,33.916,33.9321,135300.0
2012-03-09 09:30:00,42.3,42.38,42.23,42.24,19900.0,33.9481,34.0123,33.8919,33.9,19900.0
2012-03-09 09:35:00,42.24,42.26,42.19,42.26,10000.0,33.9,33.916,33.8598,33.916,10000.0
2012-03-09 09:40:00,42.26,42.26,42.1,42.16,14500.0,33.916,33.916,33.7876,33.8358,14500.0
2012-03-09 09:45:00,42.16,42.25,42.15,42.24,22600.0,33.8358,33.908,33.8277,33.9,22600.0
2012-03-09 09:50:00,42.23,42.23,42.14,42.15,19100.0,33.8919,33.8919,33.8197,33.8277,19100.0
2012-03-09 09:55:00,42.15,42.24,42.15,42.23,7900.0,33.8277,33.9,33.8277,33.8919,7900.0
2012-03-09 10:00:00,42.23,42.3,42.23,42.29,17200.0,33.8919,33.9481,33.8919,33.9401,17200.0
2012-03-09 10:05:00,42.3,42.32,42.21,42.21,22000.0,33.9481,33.9642,33.8759,33.8759,22000.0
2012-03-09 10:10:00,42.21,42.32,42.21,42.31,19600.0,33.8759,33.9642,33.8759,33.9561,19600.0
2012-03-09 10:15:00,42.31,42.4,42.31,42.4,12700.0,33.9561,34.0284,33.9561,34.0284,12700.0
2012-03-09 10:20:00,42.4,42.46,42.39,42.43,22300.0,34.0284,34.0765,34.0203,34.0524,22300.0
2012-03-09 10:25:00,42.42,42.42,42.38,42.39,17800.0,34.0444,34.0444,34.0123,34.0203,17800.0
2012-03-09 10:30:00,42.39,42.4,42.39,42.4,8300.0,34.0203,34.0284,34.0203,34.0284,8300.0
2012-03-09 10:35:00,42.4,42.41,42.38,42.41,21200.0,34.0284,34.0364,34.0123,34.0364,21200.0
2012-03-09 10:40:00,42.41,42.46,42.41,42.46,10000.0,34.0364,34.0765,34.0364,34.0765,10000.0
2012-03-09 10:45:00,42.46,42.48,42.45,42.45,12800.0,34.0765,34.0926,34.0685,34.0685,12800.0
2012-03-09 10:50:00,42.45,42.45,42.44,42.45,5900.0,34.0685,34.0685,34.0605,34.0685,5900.0
2012-03-09 10:55:00,42.44,42.48,42.44,42.48,11900.0,34.0605,34.0926,34.0605,34.0926,11900.0
2012-03-09 11:00:00,42.48,42.53,42.48,42.53,35400.0,34.0926,34.1327,34.0926,34.1327,35400.0
2012-03-09 11:05:00,42.53,42.55,42.52,42.52,26200.0,34.1327,34.1488,34.1247,34.1247,26200.0
2012-03-09 11:10:00,42.53,42.53,42.52,42.52,5700.0,34.1327,34.1327,34.1247,34.1247,5700.0
2012-03-09 11:15:00,42.52,42.56,42.52,42.53,23300.0,34.1247,34.1568,34.1247,34.1327,23300.0
2012-03-09 11:20:00,42.52,42.53,42.52,42.53,7600.0,34.1247,34.1327,34.1247,34.1327,7600.0
2012-03-09 11:25:00,42.52,42.54,42.52,42.54,14300.0,34.1247,34.1407,34.1247,34.1407,14300.0
2012-03-09 11:30:00,42.54,42.62,42.54,42.61,36200.0,34.1407,34.2049,34.1407,34.1969,36200.0
2012-03-09 11:35:00,42.61,42.64,42.6,42.62,23100.0,34.1969,34.221,34.1889,34.2049,23100.0
2012-03-09 11:40:00,42.61,42.65,42.58,42.63,44200.0,34.1969,34.229,34.1728,34.213,44200.0
2012-03-09 11:45:00,42.63,42.67,42.63,42.66,17100.0,34.213,34.2451,34.213,34.237,17100.0
2012-03-09 11:50:00,42.66,42.73,42.66,42.73,24300.0,34.237,34.2932,34.237,34.2932,24300.0
2012-03-09 11:55:00,42.73,42.8,42.73,42.8,57400.0,34.2932,34.3494,34.2932,34.3494,57400.0
2012-03-09 12:00:00,42.8,42.81,42.72,42.72,37600.0,34.3494,34.3574,34.2852,34.2852,37600.0
2012-03-09 12:05:00,42.72,42.73,42.27,42.72,20600.0,34.2852,34.2932,33.924,34.2852,20600.0
2012-03-09 12:10:00,42.72,42.73,42.68,42.68,9800.0,34.2852,34.2932,34.2531,34.2531,9800.0
2012-03-09 12:15:00,42.68,42.69,42.62,42.62,13200.0,34.2531,34.2611,34.2049,34.2049,13200.0
2012-03-09 12:20:00,42.62,42.62,42.58,42.58,11700.0,34.2049,34.2049,34.1728,34.1728,11700.0
2012-03-09 12:25:00,42.58,42.59,42.54,42.59,34500.0,34.1728,34.1809,34.1407,34.1809,34500.0
2012-03-09 12:30:00,42.58,42.59,42.54,42.54,12000.0,34.1728,34.1809,34.1407,34.1407,12000.0
2012-03-09 12:35:00,42.55,42.59,42.54,42.58,16300.0,34.1488,34.1809,34.1407,34.1728,16300.0
2012-03-09 12:40:00,42.59,42.59,42.55,42.57,17900.0,34.1809,34.1809,34.1488,34.1648,17900.0
2012-03-09 12:45:00,42.57,42.63,42.57,42.58,18200.0,34.1648,34.213,34.1648,34.1728,18200.0
2012-03-09 12:50:00,42.59,42.6,42.58,42.59,4700.0,34.1809,34.1889,34.1728,34.1809,4700.0
2012-03-09 12:55:00,42.59,42.59,42.57,42.57,14000.0,34.1809,34.1809,34.1648,34.1648,14000.0
2012-03-09 13:00:00,42.57,42.58,42.57,42.57,2800.0,34.1648,34.1728,34.1648,34.1648,2800.0
2012-03-09 13:05:00,42.57,42.6,42.57,42.6,12500.0,34.1648,34.1889,34.1648,34.1889,12500.0
2012-03-09 13:10:00,42.6,42.63,42.6,42.63,7800.0,34.1889,34.213,34.1889,34.213,7800.0
2012-03-09 13:15:00,42.63,42.66,42.62,42.65,15600.0,34.213,34.237,34.2049,34.229,15600.0
2012-03-09 13:20:00,42.66,42.68,42.61,42.62,13800.0,34.237,34.2531,34.1969,34.2049,13800.0
2012-03-09 13:25:00,42.62,42.65,42.62,42.63,8200.0,34.2049,34.229,34.2049,34.213,8200.0
2012-03-09 13:30:00,42.64,42.64,42.63,42.64,3700.0,34.221,34.221,34.213,34.221,3700.0
2012-03-09 13:35:00,42.64,42.66,42.64,42.64,13300.0,34.221,34.237,34.221,34.221,13300.0
2012-03-09 13:40:00,42.63,42.64,42.61,42.62,5200.0,34.213,34.221,34.1969,34.2049,5200.0
2012-03-09 13:45:00,42.62,42.66,42.61,42.65,14400.0,34.2049,34.237,34.1969,34.229,14400.0
2012-03-09 13:50:00,42.65,42.65,42.64,42.64,8900.0,34.229,34.229,34.221,34.221,8900.0
2012-03-09 13:55:00,42.65,42.65,42.64,42.65,9300.0,34.229,34.229,34.221,34.229,9300.0
2012-03-09 14:00:00,42.65,42.65,42.61,42.61,155200.0,34.229,34.229,34.1969,34.1969,155200.0
2012-03-09 14:05:00,42.61,42.65,42.61,42.65,25500.0,34.1969,34.229,34.1969,34.229,25500.0
2012-03-09 14:10:00,42.65,42.7,42.65,42.68,58300.0,34.229,34.2691,34.229,34.2531,58300.0
2012-03-09 14:15:00,42.68,42.69,42.68,42.69,5300.0,34.2531,34.2611,34.2531,34.2611,5300.0
2012-03-09 14:20:00,42.69,42.74,42.69,42.73,21200.0,34.2611,34.3012,34.2611,34.2932,21200.0
2012-03-09 14:25:00,42.73,42.74,42.73,42.74,8400.0,34.2932,34.3012,34.2932,34.3012,8400.0
2012-03-09 14:30:00,42.73,42.74,42.73,42.73,32400.0,34.2932,34.3012,34.2932,34.2932,32400.0
2012-03-09 14:35:00,42.73,42.76,42.73,42.73,39000.0,34.2932,34.3173,34.2932,34.2932,39000.0
2012-03-09 14:40:00,42.73,42.74,42.73,42.73,18500.0,34.2932,34.3012,34.2932,34.2932,18500.0
2012-03-09 14:45:00,42.73,42.76,42.73,42.74,27400.0,34.2932,34.3173,34.2932,34.3012,27400.0
2012-03-09 14:50:00,42.74,42.75,42.73,42.73,30800.0,34.3012,34.3093,34.2932,34.2932,30800.0
2012-03-09 14:55:00,42.73,42.77,42.73,42.77,31800.0,34.2932,34.3253,34.2932,34.3253,31800.0
2012-03-09 15:00:00,42.76,42.76,42.73,42.75,22100.0,34.3173,34.3173,34.2932,34.3093,22100.0
2012-03-09 15:05:00,42.74,42.75,42.74,42.74,9600.0,34.3012,34.3093,34.3012,34.3012,9600.0
2012-03-09 15:10:00,42.75,42.75,42.74,42.74,11100.0,34.3093,34.3093,34.3012,34.3012,11100.0
2012-03-09 15:15:00,42.74,42.75,42.74,42.75,13100.0,34.3012,34.3093,34.3012,34.3093,13100.0
2012-03-09 15:20:00,42.75,42.75,42.74,42.75,18900.0,34.3093,34.3093,34.3012,34.3093,18900.0
2012-03-09 15:25:00,42.75,42.75,42.74,42.75,13900.0,34.3093,34.3093,34.3012,34.3093,13900.0
2012-03-09 15:30:00,42.75,42.77,42.74,42.75,53700.0,34.3093,34.3253,34.3012,34.3093,53700.0
2012-03-09 15:35:00,42.76,42.77,42.75,42.76,54300.0,34.3173,34.3253,34.3093,34.3173,54300.0
2012-03-09 15:40:00,42.77,42.79,42.26,42.78,66500.0,34.3253,34.3414,33.916,34.3333,66500.0
2012-03-09 15:45:00,42.79,42.81,42.57,42.74,83000.0,34.3414,34.3574,34.1648,34.3012,83000.0
2012-03-09 15:50:00,42.75,42.75,42.7,42.7,73300.0,34.3093,34.3093,34.2691,34.2691,73300.0
2012-03-09 15:55:00,42.7,42.85,42.7,42.84,437600.0,34.2691,34.3895,34.2691,34.3815,437600.0
2012-03-12 09:30:00,42.81,42.85,42.72,42.78,22000.0,34.3574,34.3895,34.2852,34.3333,22000.0
2012-03-12 09:35:00,42.81,42.88,42.75,42.82,15800.0,34.3574,34.4136,34.3093,34.3654,15800.0
2012-03-12 09:40:00,42.82,42.85,42.76,42.83,22000.0,34.3654,34.3895,34.3173,34.3735,22000.0
2012-03-12 09:45:00,42.83,42.92,42.83,42.91,41800.0,34.3735,34.4457,34.3735,34.4377,41800.0
2012-03-12 09:50:00,42.9,42.91,42.8,42.9,17200.0,34.4296,34.4377,34.3494,34.4296,17200.0
2012-03-12 09:55:00,42.9,42.91,42.85,42.86,17500.0,34.4296,34.4377,34.3895,34.3975,17500.0
2012-03-12 10:00:00,42.86,42.88,42.8,42.8,30600.0,34.3975,34.4136,34.3494,34.3494,30600.0
2012-03-12 10:05:00,42.8,42.85,42.78,42.85,11400.0,34.3494,34.3895,34.3333,34.3895,11400.0
2012-03-12 10:10:00,42.86,42.9,42.79,42.87,44900.0,34.3975,34.4296,34.3414,34.4056,44900.0
2012-03-12 10:15:00,42.86,42.9,42.84,42.9,22700.0,34.3975,34.4296,34.3815,34.4296,22700.0
2012-03-12 10:20:00,42.9,42.9,42.84,42.86,13700.0,34.4296,34.4296,34.3815,34.3975,13700.0
2012-03-12 10:25:00,42.87,42.88,42.83,42.86,19000.0,34.4056,34.4136,34.3735,34.3975,19000.0
2012-03-12 10:30:00,42.86,42.9,42.83,42.88,22600.0,34.3975,34.4296,34.3735,34.4136,22600.0
2012-03-12 10:35:00,42.88,42.88,42.82,42.82,34200.0,34.4136,34.4136,34.3654,34.3654,34200.0
2012-03-12 10:40:00,42.83,42.94,42.83,42.92,31700.0,34.3735,34.4617,34.3735,34.4457,31700.0
2012-03-12 10:45:00,42.91,42.95,42.87,42.94,32700.0,34.4377,34.4698,34.4056,34.4617,32700.0
2012-03-12 10:50:00,42.95,42.95,42.91,42.92,16200.0,34.4698,34.4698,34.4377,34.4457,16200.0
2012-03-12 10:55:00,42.92,42.93,42.9,42.93,22600.0,34.4457,34.4537,34.4296,34.4537,22600.0
2012-03-12 11:00:00,42.92,42.95,42.9,42.91,18300.0,34.4457,34.4698,34.4296,34.4377,18300.0
2012-03-12 11:05:00,42.91,42.92,42.89,42.9,13300.0,34.4377,34.4457,34.4216,34.4296,13300.0
2012-03-12 11:10:00,42.9,42.97,42.89,42.97,23600.0,34.4296,34.4858,34.4216,34.4858,23600.0
2012-03-12 11:15:00,42.97,43.0,42.94,43.0,20600.0,34.4858,34.5099,34.4617,34.5099,20600.0
2012-03-12 11:20:00,42.99,43.06,42.99,43.05,32600.0,34.5019,34.5581,34.5019,34.55,32600.0
2012-03-12 11:25:00,43.05,43.06,43.01,43.01,14400.0,34.55,34.5581,34.5179,34.5179,14400.0
2012-03-12 11:30:00,43.0,43.03,42.97,43.03,15100.0,34.5099,34.534,34.4858,34.534,15100.0
2012-03-12 11:35:00,43.02,43.02,42.99,43.01,15900.0,34.526,34.526,34.5019,34.5179,15900.0
2012-03-12 11:40:00,43.01,43.01,42.97,43.01,12500.0,34.5179,34.5179,34.4858,34.5179,12500.0
2012-03-12 11:45:00,43.01,43.02,42.99,42.99,25000.0,34.5179,34.526,34.5019,34.5019,25000.0
2012-03-12 11:50:00,43.0,43.01,42.95,42.96,21300.0,34.5099,34.5179,34.4698,34.4778,21300.0
2012-03-12 11:55:00,42.95,42.95,42.92,42.93,6200.0,34.4698,34.4698,34.4457,34.4537,6200.0
2012-03-12 12:00:00,42.93,43.06,42.91,43.05,45400.0,34.4537,34.5581,34.4377,34.55,45400.0
2012-03-12 12:05:00,43.04,43.05,43.03,43.04,9100.0,34.542,34.55,34.534,34.542,9100.0
2012-03-12 12:10:00,43.04,43.09,43.03,43.07,11000.0,34.542,34.5821,34.534,34.5661,11000.0
2012-03-12 12:15:00,43.07,43.07,43.04,43.04,5800.0,34.5661,34.5661,34.542,34.542,5800.0
2012-03-12 12:20:00,43.05,43.05,43.04,43.04,2300.0,34.55,34.55,34.542,34.542,2300.0
2012-03-12 12:25:00,43.04,43.04,42.95,42.98,26000.0,34.542,34.542,34.4698,34.4938,26000.0
2012-03-12 12:30:00,42.97,42.99,42.95,42.98,35400.0,34.4858,34.5019,34.4698,34.4938,35400.0
2012-03-12 12:35:00,42.98,43.04,42.97,43.04,20700.0,34.4938,34.542,34.4858,34.542,20700.0
2012-03-12 12:40:00,43.04,43.07,43.03,43.05,16800.0,34.542,34.5661,34.534,34.55,16800.0
2012-03-12 12:45:00,43.05,43.06,43.04,43.05,10000.0,34.55,34.5581,34.542,34.55,10000.0
2012-03-12 12:50:00,43.05,43.15,43.05,43.12,51300.0,34.55,34.6303,34.55,34.6062,51300.0
2012-03-12 12:55:00,43.12,43.12,43.04,43.04,25200.0,34.6062,34.6062,34.542,34.542,25200.0
2012-03-12 13:00:00,43.05,43.07,43.04,43.05,14900.0,34.55,34.5661,34.542,34.55,14900.0
2012-03-12 13:05:00,43.05,43.08,43.05,43.06,12000.0,34.55,34.5741,34.55,34.5581,12000.0
2012-03-12 13:10:00,43.06,43.06,43.04,43.05,14400.0,34.5581,34.5581,34.542,34.55,14400.0
2012-03-12 13:15:00,43.06,43.12,43.05,43.1,22600.0,34.5581,34.6062,34.55,34.5902,22600.0
2012-03-12 13:20:00,43.1,43.13,43.09,43.12,9800.0,34.5902,34.6142,34.5821,34.6062,9800.0
2012-03-12 13:25:00,43.12,43.12,43.08,43.1,9400.0,34.6062,34.6062,34.5741,34.5902,9400.0
2012-03-12 13:30:00,43.1,43.11,43.1,43.1,2500.0,34.5902,34.5982,34.5902,34.5902,2500.0
2012-03-12 13:35:00,43.11,43.15,43.11,43.14,18600.0,34.5982,34.6303,34.5982,34.6223,18600.0
2012-03-12 13:40:00,43.14,43.16,43.13,43.14,11000.0,34.6223,34.6383,34.6142,34.6223,11000.0
2012-03-12 13:45:00,43.15,43.16,43.11,43.11,8400.0,34.6303,34.6383,34.5982,34.5982,8400.0
2012-03-12 13:50:00,43.1,43.15,43.1,43.15,9600.0,34.5902,34.6303,34.5902,34.6303,9600.0
2012-03-12 13:55:00,43.14,43.15,43.14,43.14,1800.0,34.6223,34.6303,34.6223,34.6223,1800.0
2012-03-12 14:00:00,43.15,43.15,43.09,43.09,18700.0,34.6303,34.6303,34.5821,34.5821,18700.0
2012-03-12 14:05:00,43.09,43.11,43.09,43.1,17700.0,34.5821,34.5982,34.5821,34.5902,17700.0
2012-03-12 14:10:00,43.1,43.16,43.1,43.12,14200.0,34.5902,34.6383,34.5902,34.6062,14200.0
2012-03-12 14:15:00,43.12,43.14,43.12,43.14,17300.0,34.6062,34.6223,34.6062,34.6223,17300.0
2012-03-12 14:20:00,43.13,43.14,43.13,43.14,12500.0,34.6142,34.6223,34.6142,34.6223,12500.0
2012-03-12 14:25:00,43.14,43.14,43.09,43.11,32100.0,34.6223,34.6223,34.5821,34.5982,32100.0
2012-03-12 14:30:00,43.1,43.13,43.09,43.1,45300.0,34.5902,34.6142,34.5821,34.5902,45300.0
2012-03-12 14:35:00,43.1,43.11,43.09,43.11,31800.0,34.5902,34.5982,34.5821,34.5982,31800.0
2012-03-12 14:40:00,43.1,43.11,43.09,43.09,29800.0,34.5902,34.5982,34.5821,34.5821,29800.0
2012-03-12 14:45:00,43.1,43.1,43.09,43.09,12800.0,34.5902,34.5902,34.5821,34.5821,12800.0
2012-03-12 14:50:00,43.09,43.12,43.09,43.1,34500.0,34.5821,34.6062,34.5821,34.5902,34500.0
2012-03-12 14:55:00,43.1,43.11,43.09,43.11,26700.0,34.5902,34.5982,34.5821,34.5982,26700.0
2012-03-12 15:00:00,43.1,43.11,43.09,43.1,36900.0,34.5902,34.5982,34.5821,34.5902,36900.0
2012-03-12 15:05:00,43.11,43.13,43.09,43.09,48100.0,34.5982,34.6142,34.5821,34.5821,48100.0
2012-03-12 15:10:00,43.09,43.12,43.09,43.11,35000.0,34.5821,34.6062,34.5821,34.5982,35000.0
2012-03-12 15:15:00,43.1,43.12,43.1,43.12,31100.0,34.5902,34.6062,34.5902,34.6062,31100.0
2012-03-12 15:20:00,43.12,43.13,43.08,43.1,48700.0,34.6062,34.6142,34.5741,34.5902,48700.0
2012-03-12 15:25:00,43.09,43.1,43.08,43.09,26700.0,34.5821,34.5902,34.5741,34.5821,26700.0
2012-03-12 15:30:00,43.09,43.09,43.06,43.09,42900.0,34.5821,34.5821,34.5581,34.5821,42900.0
2012-03-12 15:35:00,43.08,43.09,43.04,43.08,127800.0,34.5741,34.5821,34.542,34.5741,127800.0
2012-03-12 15:40:00,43.08,43.14,43.08,43.13,85800.0,34.5741,34.6223,34.5741,34.6142,85800.0
2012-03-12 15:45:00,43.12,43.22,43.12,43.22,109300.0,34.6062,34.6865,34.6062,34.6865,109300.0
2012-03-12 15:50:00,43.21,43.23,43.19,43.22,123400.0,34.6784,34.6945,34.6624,34.6865,123400.0
2012-03-12 15:55:00,43.22,43.27,43.15,43.27,376200.0,34.6865,34.7266,34.6303,34.7266,376200.0
2012-03-13 09:30:00,43.35,43.35,43.19,43.22,29200.0,34.7908,34.7908,34.6624,34.6865,29200.0
2012-03-13 09:35:00,43.2,43.3,43.19,43.27,19000.0,34.6704,34.7507,34.6624,34.7266,19000.0
2012-03-13 09:40:00,43.29,43.31,43.24,43.29,22900.0,34.7426,34.7587,34.7025,34.7426,22900.0
2012-03-13 09:45:00,43.3,43.32,43.26,43.29,22800.0,34.7507,34.7667,34.7186,34.7426,22800.0
2012-03-13 09:50:00,43.3,43.4,43.29,43.39,23700.0,34.7507,34.8309,34.7426,34.8229,23700.0
2012-03-13 09:55:00,43.4,43.43,43.36,43.43,17600.0,34.8309,34.855,34.7988,34.855,17600.0
2012-03-13 10:00:00,43.43,43.43,43.36,43.41,14500.0,34.855,34.855,34.7988,34.8389,14500.0
2012-03-13 10:05:00,43.41,43.41,43.35,43.38,15700.0,34.8389,34.8389,34.7908,34.8149,15700.0
2012-03-13 10:10:00,43.37,43.41,43.34,43.39,26200.0,34.8068,34.8389,34.7828,34.8229,26200.0
2012-03-13 10:15:00,43.39,43.39,43.28,43.3,22100.0,34.8229,34.8229,34.7346,34.7507,22100.0
2012-03-13 10:20:00,43.29,43.36,43.29,43.35,15800.0,34.7426,34.7988,34.7426,34.7908,15800.0
2012-03-13 10:25:00,43.35,43.42,43.34,43.41,81400.0,34.7908,34.847,34.7828,34.8389,81400.0
2012-03-13 10:30:00,43.41,43.44,43.41,43.44,18500.0,34.8389,34.863,34.8389,34.863,18500.0
2012-03-13 10:35:00,43.44,43.54,43.44,43.52,29700.0,34.863,34.9433,34.863,34.9272,29700.0
2012-03-13 10:40:00,43.53,43.57,43.51,43.57,40300.0,34.9353,34.9674,34.9192,34.9674,40300.0
2012-03-13 10:45:00,43.57,43.57,43.51,43.54,31500.0,34.9674,34.9674,34.9192,34.9433,31500.0
2012-03-13 10:50:00,43.54,43.56,43.5,43.51,26200.0,34.9433,34.9593,34.9112,34.9192,26200.0
2012-03-13 10:55:00,43.51,43.52,43.49,43.52,28300.0,34.9192,34.9272,34.9032,34.9272,28300.0
2012-03-13 11:00:00,43.51,43.6,43.5,43.59,60400.0,34.9192,34.9914,34.9112,34.9834,60400.0
2012-03-13 11:05:00,43.59,43.63,43.56,43.58,55000.0,34.9834,35.0155,34.9593,34.9754,55000.0
2012-03-13 11:10:00,43.57,43.58,43.51,43.51,23900.0,34.9674,34.9754,34.9192,34.9192,23900.0
2012-03-13 11:15:00,43.51,43.51,43.43,43.45,57500.0,34.9192,34.9192,34.855,34.8711,57500.0
2012-03-13 11:20:00,43.45,43.55,43.45,43.52,83400.0,34.8711,34.9513,34.8711,34.9272,83400.0
2012-03-13 11:25:00,43.53,43.53,43.49,43.51,106500.0,34.9353,34.9353,34.9032,34.9192,106500.0
2012-03-13 11:30:00,43.5,43.52,43.49,43.52,46700.0,34.9112,34.9272,34.9032,34.9272,46700.0
2012-03-13 11:35:00,43.52,43.54,43.49,43.5,58500.0,34.9272,34.9433,34.9032,34.9112,58500.0
2012-03-13 11:40:00,43.5,43.5,43.45,43.5,14400.0,34.9112,34.9112,34.8711,34.9112,14400.0
2012-03-13 11:45:00,43.49,43.49,43.44,43.46,9800.0,34.9032,34.9032,34.863,34.8791,9800.0
2012-03-13 11:50:00,43.46,43.49,43.46,43.47,18500.0,34.8791,34.9032,34.8791,34.8871,18500.0
2012-03-13 11:55:00,43.47,43.49,43.43,43.46,68300.0,34.8871,34.9032,34.855,34.8791,68300.0
2012-03-13 12:00:00,43.46,43.5,43.44,43.48,25300.0,34.8791,34.9112,34.863,34.8951,25300.0
2012-03-13 12:05:00,43.46,43.47,43.45,43.45,8300.0,34.8791,34.8871,34.8711,34.8711,8300.0
2012-03-13 12:10:00,43.45,43.47,43.44,43.45,10800.0,34.8711,34.8871,34.863,34.8711,10800.0
2012-03-13 12:15:00,43.45,43.47,43.42,43.42,12000.0,34.8711,34.8871,34.847,34.847,12000.0
2012-03-13 12:20:00,43.42,43.43,43.42,43.43,1900.0,34.847,34.855,34.847,34.855,1900.0
2012-03-13 12:25:00,43.42,43.47,43.42,43.47,15500.0,34.847,34.8871,34.847,34.8871,15500.0
2012-03-13 12:30:00,43.46,43.47,43.46,43.47,7400.0,34.8791,34.8871,34.8791,34.8871,7400.0
2012-03-13 12:35:00,43.47,43.47,43.44,43.47,18700.0,34.8871,34.8871,34.863,34.8871,18700.0
2012-03-13 12:40:00,43.46,43.46,43.44,43.45,20900.0,34.8791,34.8791,34.863,34.8711,20900.0
2012-03-13 12:45:00,43.45,43.46,43.43,43.46,40100.0,34.8711,34.8791,34.855,34.8791,40100.0
2012-03-13 12:50:00,43.45,43.49,43.45,43.47,16100.0,34.8711,34.9032,34.8711,34.8871,16100.0
2012-03-13 12:55:00,43.47,43.47,43.45,43.47,9200.0,34.8871,34.8871,34.8711,34.8871,9200.0
2012-03-13 13:00:00,43.46,43.47,43.45,43.47,5700.0,34.8791,34.8871,34.8711,34.8871,5700.0
2012-03-13 13:05:00,43.46,43.47,43.46,43.47,9800.0,34.8791,34.8871,34.8791,34.8871,9800.0
2012-03-13 13:10:00,43.47,43.48,43.44,43.44,15800.0,34.8871,34.8951,34.863,34.863,15800.0
2012-03-13 13:15:00,43.45,43.45,43.44,43.45,7700.0,34.8711,34.8711,34.863,34.8711,7700.0
2012-03-13 13:20:00,43.45,43.46,43.44,43.44,27700.0,34.8711,34.8791,34.863,34.863,27700.0
2012-03-13 13:25:00,43.45,43.45,43.44,43.44,8500.0,34.8711,34.8711,34.863,34.863,8500.0
2012-03-13 13:30:00,43.44,43.45,43.43,43.45,22300.0,34.863,34.8711,34.855,34.8711,22300.0
2012-03-13 13:35:00,43.44,43.45,43.4,43.4,45400.0,34.863,34.8711,34.8309,34.8309,45400.0
2012-03-13 13:40:00,43.4,43.43,43.38,43.43,11700.0,34.8309,34.855,34.8149,34.855,11700.0
2012-03-13 13:45:00,43.43,43.45,43.43,43.45,4300.0,34.855,34.8711,34.855,34.8711,4300.0
2012-03-13 13:50:00,43.44,43.5,43.44,43.5,16600.0,34.863,34.9112,34.863,34.9112,16600.0
2012-03-13 13:55:00,43.5,43.5,43.47,43.47,23400.0,34.9112,34.9112,34.8871,34.8871,23400.0
2012-03-13 14:00:00,43.46,43.47,43.45,43.45,7400.0,34.8791,34.8871,34.8711,34.8711,7400.0
2012-03-13 14:05:00,43.45,43.45,43.43,43.44,10300.0,34.8711,34.8711,34.855,34.863,10300.0
2012-03-13 14:10:00,43.44,43.48,43.43,43.47,9700.0,34.863,34.8951,34.855,34.8871,9700.0
2012-03-13 14:15:00,43.48,43.49,43.43,43.47,17000.0,34.8951,34.9032,34.855,34.8871,17000.0
2012-03-13 14:20:00,43.48,43.52,43.43,43.44,23000.0,34.8951,34.9272,34.855,34.863,23000.0
2012-03-13 14:25:00,43.42,43.43,43.35,43.4,20400.0,34.847,34.855,34.7908,34.8309,20400.0
2012-03-13 14:30:00,43.41,43.41,43.37,43.37,10400.0,34.8389,34.8389,34.8068,34.8068,10400.0
2012-03-13 14:35:00,43.36,43.41,43.36,43.39,8900.0,34.7988,34.8389,34.7988,34.8229,8900.0
2012-03-13 14:40:00,43.39,43.39,43.35,43.36,27000.0,34.8229,34.8229,34.7908,34.7988,27000.0
2012-03-13 14:45:00,43.35,43.35,43.29,43.29,11800.0,34.7908,34.7908,34.7426,34.7426,11800.0
2012-03-13 14:50:00,43.29,43.31,43.25,43.29,39000.0,34.7426,34.7587,34.7105,34.7426,39000.0
2012-03-13 14:55:00,43.29,43.3,43.28,43.3,12200.0,34.7426,34.7507,34.7346,34.7507,12200.0
2012-03-13 15:00:00,43.29,43.43,43.29,43.41,37800.0,34.7426,34.855,34.7426,34.8389,37800.0
2012-03-13 15:05:00,43.42,43.47,43.4,43.4,43000.0,34.847,34.8871,34.8309,34.8309,43000.0
2012-03-13 15:10:00,43.4,43.46,43.39,43.44,50100.0,34.8309,34.8791,34.8229,34.863,50100.0
2012-03-13 15:15:00,43.45,43.45,43.35,43.38,51400.0,34.8711,34.8711,34.7908,34.8149,51400.0
2012-03-13 15:20:00,43.38,43.43,43.37,43.43,40900.0,34.8149,34.855,34.8068,34.855,40900.0
2012-03-13 15:25:00,43.42,43.43,43.37,43.38,33500.0,34.847,34.855,34.8068,34.8149,33500.0
2012-03-13 15:30:00,43.39,43.44,43.39,43.44,23800.0,34.8229,34.863,34.8229,34.863,23800.0
2012-03-13 15:35:00,43.44,43.45,43.41,43.43,33900.0,34.863,34.8711,34.8389,34.855,33900.0
2012-03-13 15:40:00,43.43,43.49,43.43,43.47,51300.0,34.855,34.9032,34.855,34.8871,51300.0
2012-03-13 15:45:00,43.48,43.5,43.46,43.49,40700.0,34.8951,34.9112,34.8791,34.9032,40700.0
2012-03-13 15:50:00,43.48,43.49,43.46,43.47,107900.0,34.8951,34.9032,34.8791,34.8871,107900.0
2012-03-13 15:55:00,43.46,43.5,43.46,43.5,182800.0,34.8791,34.9112,34.8791,34.9112,182800.0
2012-03-14 09:30:00,43.44,43.71,43.44,43.68,31100.0,34.863,35.0797,34.863,35.0556,31100.0
2012-03-14 09:35:00,43.69,43.69,43.61,43.63,28000.0,35.0637,35.0637,34.9995,35.0155,28000.0
2012-03-14 09:40:00,43.63,43.65,43.55,43.58,28700.0,35.0155,35.0316,34.9513,34.9754,28700.0
2012-03-14 09:45:00,43.58,43.6,43.48,43.5,23400.0,34.9754,34.9914,34.8951,34.9112,23400.0
2012-03-14 09:50:00,43.5,43.61,43.48,43.58,48300.0,34.9112,34.9995,34.8951,34.9754,48300.0
2012-03-14 09:55:00,43.58,43.61,43.54,43.56,26400.0,34.9754,34.9995,34.9433,34.9593,26400.0
2012-03-14 10:00:00,43.57,43.59,43.53,43.54,68900.0,34.9674,34.9834,34.9353,34.9433,68900.0
2012-03-14 10:05:00,43.54,43.58,43.53,43.56,41500.0,34.9433,34.9754,34.9353,34.9593,41500.0
2012-03-14 10:10:00,43.55,43.58,43.5,43.5,154000.0,34.9513,34.9754,34.9112,34.9112,154000.0
2012-03-14 10:15:00,43.5,43.51,43.45,43.49,31100.0,34.9112,34.9192,34.8711,34.9032,31100.0
2012-03-14 10:20:00,43.48,43.5,43.47,43.47,10300.0,34.8951,34.9112,34.8871,34.8871,10300.0
2012-03-14 10:25:00,43.47,43.48,43.45,43.46,9900.0,34.8871,34.8951,34.8711,34.8791,9900.0
2012-03-14 10:30:00,43.46,43.46,43.34,43.35,21100.0,34.8791,34.8791,34.7828,34.7908,21100.0
2012-03-14 10:35:00,43.34,43.36,43.32,43.33,33500.0,34.7828,34.7988,34.7667,34.7747,33500.0
2012-03-14 10:40:00,43.32,43.33,43.29,43.29,10900.0,34.7667,34.7747,34.7426,34.7426,10900.0
2012-03-14 10:45:00,43.29,43.4,43.26,43.39,36800.0,34.7426,34.8309,34.7186,34.8229,36800.0
2012-03-14 10:50:00,43.4,43.45,43.38,43.4,52000.0,34.8309,34.8711,34.8149,34.8309,52000.0
2012-03-14 10:55:00,43.39,43.4,43.34,43.35,88000.0,34.8229,34.8309,34.7828,34.7908,88000.0
2012-03-14 11:00:00,43.34,43.37,43.28,43.32,32100.0,34.7828,34.8068,34.7346,34.7667,32100.0
2012-03-14 11:05:00,43.31,43.31,43.2,43.2,31500.0,34.7587,34.7587,34.6704,34.6704,31500.0
2012-03-14 11:10:00,43.2,43.22,43.15,43.15,50900.0,34.6704,34.6865,34.6303,34.6303,50900.0
2012-03-14 11:15:00,43.15,43.15,43.05,43.14,59100.0,34.6303,34.6303,34.55,34.6223,59100.0
2012-03-14 11:20:00,43.15,43.21,43.15,43.18,11900.0,34.6303,34.6784,34.6303,34.6544,11900.0
2012-03-14 11:25:00,43.17,43.21,43.17,43.2,6900.0,34.6463,34.6784,34.6463,34.6704,6900.0
2012-03-14 11:30:00,43.2,43.25,43.2,43.23,16600.0,34.6704,34.7105,34.6704,34.6945,16600.0
2012-03-14 11:35:00,43.24,43.24,43.2,43.22,15900.0,34.7025,34.7025,34.6704,34.6865,15900.0
2012-03-14 11:40:00,43.22,43.25,43.18,43.2,61400.0,34.6865,34.7105,34.6544,34.6704,61400.0
2012-03-14 11:45:00,43.2,43.22,43.18,43.19,14800.0,34.6704,34.6865,34.6544,34.6624,14800.0
2012-03-14 11:50:00,43.19,43.24,43.18,43.2,32600.0,34.6624,34.7025,34.6544,34.6704,32600.0
2012-03-14 11:55:00,43.2,43.22,43.19,43.2,15600.0,34.6704,34.6865,34.6624,34.6704,15600.0
2012-03-14 12:00:00,43.21,43.22,43.2,43.2,11700.0,34.6784,34.6865,34.6704,34.6704,11700.0
2012-03-14 12:05:00,43.2,43.21,43.15,43.16,13400.0,34.6704,34.6784,34.6303,34.6383,13400.0
2012-03-14 12:10:00,43.15,43.17,43.15,43.16,12100.0,34.6303,34.6463,34.6303,34.6383,12100.0
2012-03-14 12:15:00,43.15,43.17,43.14,43.15,15800.0,34.6303,34.6463,34.6223,34.6303,15800.0
2012-03-14 12:20:00,43.16,43.17,43.14,43.16,35600.0,34.6383,34.6463,34.6223,34.6383,35600.0
2012-03-14 12:25:00,43.17,43.17,43.14,43.16,27000.0,34.6463,34.6463,34.6223,34.6383,27000.0
2012-03-14 12:30:00,43.15,43.16,43.14,43.14,11700.0,34.6303,34.6383,34.6223,34.6223,11700.0
2012-03-14 12:35:00,43.15,43.2,43.15,43.17,22300.0,34.6303,34.6704,34.6303,34.6463,22300.0
2012-03-14 12:40:00,43.17,43.17,43.15,43.15,19400.0,34.6463,34.6463,34.6303,34.6303,19400.0
2012-03-14 12:45:00,43.15,43.18,43.15,43.16,15400.0,34.6303,34.6544,34.6303,34.6383,15400.0
2012-03-14 12:50:00,43.16,43.2,43.15,43.2,12200.0,34.6383,34.6704,34.6303,34.6704,12200.0
2012-03-14 12:55:00,43.19,43.21,43.17,43.17,33200.0,34.6624,34.6784,34.6463,34.6463,33200.0
2012-03-14 13:00:00,43.17,43.18,43.13,43.14,15600.0,34.6463,34.6544,34.6142,34.6223,15600.0
2012-03-14 13:05:00,43.15,43.16,43.11,43.11,32200.0,34.6303,34.6383,34.5982,34.5982,32200.0
2012-03-14 13:10:00,43.11,43.15,43.1,43.15,17700.0,34.5982,34.6303,34.5902,34.6303,17700.0
2012-03-14 13:15:00,43.14,43.19,43.14,43.19,12600.0,34.6223,34.6624,34.6223,34.6624,12600.0
2012-03-14 13:20:00,43.18,43.19,43.15,43.15,21000.0,34.6544,34.6624,34.6303,34.6303,21000.0
2012-03-14 13:25:00,43.15,43.15,43.13,43.13,8500.0,34.6303,34.6303,34.6142,34.6142,8500.0
2012-03-14 13:30:00,43.13,43.16,43.13,43.14,35900.0,34.6142,34.6383,34.6142,34.6223,35900.0
2012-03-14 13:35:00,43.15,43.15,43.1,43.1,18700.0,34.6303,34.6303,34.5902,34.5902,18700.0
2012-03-14 13:40:00,43.1,43.1,43.04,43.04,27600.0,34.5902,34.5902,34.542,34.542,27600.0
2012-03-14 13:45:00,43.04,43.11,43.04,43.08,122400.0,34.542,34.5982,34.542,34.5741,122400.0
2012-03-14 13:50:00,43.08,43.09,43.02,43.02,18700.0,34.5741,34.5821,34.526,34.526,18700.0
2012-03-14 13:55:00,43.02,43.02,42.98,42.99,27300.0,34.526,34.526,34.4938,34.5019,27300.0
2012-03-14 14:00:00,42.98,43.03,42.98,43.02,23200.0,34.4938,34.534,34.4938,34.526,23200.0
2012-03-14 14:05:00,43.02,43.04,43.02,43.02,31200.0,34.526,34.542,34.526,34.526,31200.0
2012-03-14 14:10:00,43.02,43.04,43.02,43.03,12900.0,34.526,34.542,34.526,34.534,12900.0
2012-03-14 14:15:00,43.04,43.08,43.03,43.08,12800.0,34.542,34.5741,34.534,34.5741,12800.0
2012-03-14 14:20:00,43.08,43.13,43.08,43.12,9400.0,34.5741,34.6142,34.5741,34.6062,9400.0
2012-03-14 14:25:00,43.13,43.16,43.12,43.12,40500.0,34.6142,34.6383,34.6062,34.6062,40500.0
2012-03-14 14:30:00,43.11,43.16,43.1,43.14,17600.0,34.5982,34.6383,34.5902,34.6223,17600.0
2012-03-14 14:35:00,43.14,43.16,43.08,43.08,41100.0,34.6223,34.6383,34.5741,34.5741,41100.0
2012-03-14 14:40:00,43.08,43.09,43.04,43.05,30600.0,34.5741,34.5821,34.542,34.55,30600.0
2012-03-14 14:45:00,43.04,43.06,43.03,43.05,7200.0,34.542,34.5581,34.534,34.55,7200.0
2012-03-14 14:50:00,43.05,43.09,43.04,43.06,29000.0,34.55,34.5821,34.542,34.5581,29000.0
2012-03-14 14:55:00,43.06,43.09,43.06,43.08,12000.0,34.5581,34.5821,34.5581,34.5741,12000.0
2012-03-14 15:00:00,43.08,43.09,43.05,43.06,40400.0,34.5741,34.5821,34.55,34.5581,40400.0
2012-03-14 15:05:00,43.06,43.06,43.05,43.05,7500.0,34.5581,34.5581,34.55,34.55,7500.0
2012-03-14 15:10:00,43.06,43.07,43.05,43.07,19500.0,34.5581,34.5661,34.55,34.5661,19500.0
2012-03-14 15:15:00,43.06,43.07,43.05,43.07,53500.0,34.5581,34.5661,34.55,34.5661,53500.0
2012-03-14 15:20:00,43.06,43.07,43.06,43.07,16800.0,34.5581,34.5661,34.5581,34.5661,16800.0
2012-03-14 15:25:00,43.08,43.1,43.07,43.1,24800.0,34.5741,34.5902,34.5661,34.5902,24800.0
2012-03-14 15:30:00,43.09,43.12,43.09,43.11,27300.0,34.5821,34.6062,34.5821,34.5982,27300.0
2012-03-14 15:35:00,43.11,43.14,43.1,43.13,52300.0,34.5982,34.6223,34.5902,34.6142,52300.0
2012-03-14 15:40:00,43.14,43.14,43.11,43.12,45300.0,34.6223,34.6223,34.5982,34.6062,45300.0
2012-03-14 15:45:00,43.13,43.14,43.12,43.13,51700.0,34.6142,34.6223,34.6062,34.6142,51700.0
2012-03-14 15:50:00,43.13,43.14,43.09,43.11,116100.0,34.6142,34.6223,34.5821,34.5982,116100.0
2012-03-14 15:55:00,43.1,43.12,43.08,43.09,286000.0,34.5902,34.6062,34.5741,34.5821,286000.0
2012-03-15 09:30:00,43.34,43.42,43.26,43.28,146300.0,34.7828,34.847,34.7186,34.7346,146300.0
2012-03-15 09:35:00,43.28,43.41,43.15,43.39,261400.0,34.7346,34.8389,34.6303,34.8229,261400.0
2012-03-15 09:40:00,43.38,43.41,43.09,43.14,290700.0,34.8149,34.8389,34.5821,34.6223,290700.0
2012-03-15 09:45:00,43.14,43.15,43.0,43.08,486300.0,34.6223,34.6303,34.5099,34.5741,486300.0
2012-03-15 09:50:00,43.07,43.1,43.02,43.08,81000.0,34.5661,34.5902,34.526,34.5741,81000.0
2012-03-15 09:55:00,43.08,43.1,43.0,43.06,153800.0,34.5741,34.5902,34.5099,34.5581,153800.0
2012-03-15 10:00:00,43.07,43.1,43.0,43.03,79900.0,34.5661,34.5902,34.5099,34.534,79900.0
2012-03-15 10:05:00,43.03,43.1,43.0,43.1,87900.0,34.534,34.5902,34.5099,34.5902,87900.0
2012-03-15 10:10:00,43.1,43.1,43.05,43.1,86100.0,34.5902,34.5902,34.55,34.5902,86100.0
2012-03-15 10:15:00,43.1,43.1,43.09,43.09,91700.0,34.5902,34.5902,34.5821,34.5821,91700.0
2012-03-15 10:20:00,43.09,43.13,43.09,43.13,97300.0,34.5821,34.6142,34.5821,34.6142,97300.0
2012-03-15 10:25:00,43.13,43.14,43.09,43.1,84600.0,34.6142,34.6223,34.5821,34.5902,84600.0
2012-03-15 10:30:00,43.1,43.15,43.09,43.12,58000.0,34.5902,34.6303,34.5821,34.6062,58000.0
2012-03-15 10:35:00,43.12,43.13,43.09,43.09,45400.0,34.6062,34.6142,34.5821,34.5821,45400.0
2012-03-15 10:40:00,43.09,43.1,43.04,43.06,90500.0,34.5821,34.5902,34.542,34.5581,90500.0
2012-03-15 10:45:00,43.05,43.1,43.05,43.08,90700.0,34.55,34.5902,34.55,34.5741,90700.0
2012-03-15 10:50:00,43.08,43.1,43.08,43.1,31800.0,34.5741,34.5902,34.5741,34.5902,31800.0
2012-03-15 10:55:00,43.1,43.1,43.0,43.0,87000.0,34.5902,34.5902,34.5099,34.5099,87000.0
2012-03-15 11:00:00,43.01,43.02,43.0,43.01,62400.0,34.5179,34.526,34.5099,34.5179,62400.0
2012-03-15 11:05:00,43.0,43.02,42.93,42.93,81400.0,34.5099,34.526,34.4537,34.4537,81400.0
2012-03-15 11:10:00,42.94,43.07,42.93,42.99,53900.0,34.4617,34.5661,34.4537,34.5019,53900.0
2012-03-15 11:15:00,43.0,43.06,42.99,43.05,59700.0,34.5099,34.5581,34.5019,34.55,59700.0
2012-03-15 11:20:00,43.05,43.05,42.94,42.95,99100.0,34.55,34.55,34.4617,34.4698,99100.0
2012-03-15 11:25:00,42.95,43.0,42.92,42.95,231600.0,34.4698,34.5099,34.4457,34.4698,231600.0
2012-03-15 11:30:00,42.95,42.96,42.87,42.89,47000.0,34.4698,34.4778,34.4056,34.4216,47000.0
2012-03-15 11:35:00,42.9,42.91,42.86,42.87,27500.0,34.4296,34.4377,34.3975,34.4056,27500.0
2012-03-15 11:40:00,42.86,42.9,42.83,42.87,58800.0,34.3975,34.4296,34.3735,34.4056,58800.0
2012-03-15 11:45:00,42.87,42.9,42.84,42.88,50500.0,34.4056,34.4296,34.3815,34.4136,50500.0
2012-03-15 11:50:00,42.89,42.9,42.83,42.84,76000.0,34.4216,34.4296,34.3735,34.3815,76000.0
2012-03-15 11:55:00,42.84,42.92,42.84,42.88,41700.0,34.3815,34.4457,34.3815,34.4136,41700.0
2012-03-15 12:00:00,42.87,42.92,42.87,42.89,24300.0,34.4056,34.4457,34.4056,34.4216,24300.0
2012-03-15 12:05:00,42.89,42.98,42.89,42.98,22200.0,34.4216,34.4938,34.4216,34.4938,22200.0
2012-03-15 12:10:00,42.98,43.03,42.95,43.03,18500.0,34.4938,34.534,34.4698,34.534,18500.0
2012-03-15 12:15:00,43.03,43.1,43.01,43.1,34400.0,34.534,34.5902,34.5179,34.5902,34400.0
2012-03-15 12:20:00,43.1,43.11,43.03,43.09,30100.0,34.5902,34.5982,34.534,34.5821,30100.0
2012-03-15 12:25:00,43.09,43.16,43.09,43.16,23300.0,34.5821,34.6383,34.5821,34.6383,23300.0
2012-03-15 12:30:00,43.15,43.16,43.12,43.15,14300.0,34.6303,34.6383,34.6062,34.6303,14300.0
2012-03-15 12:35:00,43.15,43.17,43.1,43.1,26900.0,34.6303,34.6463,34.5902,34.5902,26900.0
2012-03-15 12:40:00,43.09,43.14,43.07,43.11,19000.0,34.5821,34.6223,34.5661,34.5982,19000.0
2012-03-15 12:45:00,43.11,43.12,43.08,43.1,19700.0,34.5982,34.6062,34.5741,34.5902,19700.0
2012-03-15 12:50:00,43.1,43.11,43.09,43.1,22400.0,34.5902,34.5982,34.5821,34.5902,22400.0
2012-03-15 12:55:00,43.1,43.11,43.09,43.11,34100.0,34.5902,34.5982,34.5821,34.5982,34100.0
2012-03-15 13:00:00,43.11,43.13,43.1,43.1,64900.0,34.5982,34.6142,34.5902,34.5902,64900.0
2012-03-15 13:05:00,43.11,43.14,43.1,43.13,27900.0,34.5982,34.6223,34.5902,34.6142,27900.0
2012-03-15 13:10:00,43.14,43.14,43.11,43.12,19600.0,34.6223,34.6223,34.5982,34.6062,19600.0
2012-03-15 13:15:00,43.11,43.14,43.11,43.13,16100.0,34.5982,34.6223,34.5982,34.6142,16100.0
2012-03-15 13:20:00,43.14,43.15,43.13,43.14,23000.0,34.6223,34.6303,34.6142,34.6223,23000.0
2012-03-15 13:25:00,43.14,43.15,43.14,43.14,11500.0,34.6223,34.6303,34.6223,34.6223,11500.0
2012-03-15 13:30:00,43.14,43.15,43.13,43.14,23600.0,34.6223,34.6303,34.6142,34.6223,23600.0
2012-03-15 13:35:00,43.13,43.16,43.12,43.12,31600.0,34.6142,34.6383,34.6062,34.6062,31600.0
2012-03-15 13:40:00,43.13,43.16,43.12,43.15,119800.0,34.6142,34.6383,34.6062,34.6303,119800.0
2012-03-15 13:45:00,43.15,43.23,43.14,43.21,69900.0,34.6303,34.6945,34.6223,34.6784,69900.0
2012-03-15 13:50:00,43.21,43.24,43.21,43.23,17100.0,34.6784,34.7025,34.6784,34.6945,17100.0
2012-03-15 13:55:00,43.23,43.26,43.23,43.26,22300.0,34.6945,34.7186,34.6945,34.7186,22300.0
2012-03-15 14:00:00,43.26,43.27,43.25,43.27,17900.0,34.7186,34.7266,34.7105,34.7266,17900.0
2012-03-15 14:05:00,43.27,43.27,43.19,43.21,30700.0,34.7266,34.7266,34.6624,34.6784,30700.0
2012-03-15 14:10:00,43.21,43.23,43.19,43.2,24900.0,34.6784,34.6945,34.6624,34.6704,24900.0
2012-03-15 14:15:00,43.2,43.22,43.19,43.22,16800.0,34.6704,34.6865,34.6624,34.6865,16800.0
2012-03-15 14:20:00,43.22,43.26,43.21,43.23,16500.0,34.6865,34.7186,34.6784,34.6945,16500.0
2012-03-15 14:25:00,43.23,43.25,43.22,43.25,12600.0,34.6945,34.7105,34.6865,34.7105,12600.0
2012-03-15 14:30:00,43.25,43.26,43.23,43.25,33500.0,34.7105,34.7186,34.6945,34.7105,33500.0
2012-03-15 14:35:00,43.25,43.28,43.25,43.28,14800.0,34.7105,34.7346,34.7105,34.7346,14800.0
2012-03-15 14:40:00,43.27,43.28,43.27,43.27,21200.0,34.7266,34.7346,34.7266,34.7266,21200.0
2012-03-15 14:45:00,43.27,43.27,43.2,43.21,26100.0,34.7266,34.7266,34.6704,34.6784,26100.0
2012-03-15 14:50:00,43.2,43.24,43.2,43.24,20700.0,34.6704,34.7025,34.6704,34.7025,20700.0
2012-03-15 14:55:00,43.23,43.28,43.23,43.28,18800.0,34.6945,34.7346,34.6945,34.7346,18800.0
2012-03-15 15:00:00,43.27,43.28,43.24,43.26,40500.0,34.7266,34.7346,34.7025,34.7186,40500.0
2012-03-15 15:05:00,43.27,43.27,43.24,43.26,39700.0,34.7266,34.7266,34.7025,34.7186,39700.0
2012-03-15 15:10:00,43.26,43.28,43.25,43.28,16500.0,34.7186,34.7346,34.7105,34.7346,16500.0
2012-03-15 15:15:00,43.27,43.3,43.27,43.3,36500.0,34.7266,34.7507,34.7266,34.7507,36500.0
2012-03-15 15:20:00,43.3,43.31,43.29,43.3,21900.0,34.7507,34.7587,34.7426,34.7507,21900.0
2012-03-15 15:25:00,43.3,43.3,43.29,43.3,19900.0,34.7507,34.7507,34.7426,34.7507,19900.0
2012-03-15 15:30:00,43.3,43.32,43.26,43.28,52700.0,34.7507,34.7667,34.7186,34.7346,52700.0
2012-03-15 15:35:00,43.28,43.31,43.25,43.25,37100.0,34.7346,34.7587,34.7105,34.7105,37100.0
2012-03-15 15:40:00,43.25,43.26,43.2,43.23,94500.0,34.7105,34.7186,34.6704,34.6945,94500.0
2012-03-15 15:45:00,43.22,43.24,43.18,43.24,84100.0,34.6865,34.7025,34.6544,34.7025,84100.0
2012-03-15 15:50:00,43.23,43.24,43.2,43.23,57600.0,34.6945,34.7025,34.6704,34.6945,57600.0
2012-03-15 15:55:00,43.22,43.28,43.2,43.26,150300.0,34.6865,34.7346,34.6704,34.7186,150300.0
2012-03-16 09:30:00,43.07,43.21,42.98,43.13,545300.0,34.5661,34.6784,34.4938,34.6142,545300.0
2012-03-16 09:35:00,43.12,43.23,43.02,43.06,37700.0,34.6062,34.6945,34.526,34.5581,37700.0
2012-03-16 09:40:00,43.05,43.18,43.05,43.1,48200.0,34.55,34.6544,34.55,34.5902,48200.0
2012-03-16 09:45:00,43.1,43.25,43.09,43.18,64600.0,34.5902,34.7105,34.5821,34.6544,64600.0
2012-03-16 09:50:00,43.18,43.18,43.05,43.05,14000.0,34.6544,34.6544,34.55,34.55,14000.0
2012-03-16 09:55:00,43.05,43.11,43.0,43.07,21000.0,34.55,34.5982,34.5099,34.5661,21000.0
2012-03-16 10:00:00,43.07,43.22,43.02,43.22,154300.0,34.5661,34.6865,34.526,34.6865,154300.0
2012-03-16 10:05:00,43.22,43.39,43.21,43.22,59700.0,34.6865,34.8229,34.6784,34.6865,59700.0
2012-03-16 10:10:00,43.21,43.35,43.21,43.32,80700.0,34.6784,34.7908,34.6784,34.7667,80700.0
2012-03-16 10:15:00,43.32,43.32,43.28,43.28,22400.0,34.7667,34.7667,34.7346,34.7346,22400.0
2012-03-16 10:20:00,43.27,43.28,43.24,43.27,16500.0,34.7266,34.7346,34.7025,34.7266,16500.0
2012-03-16 10:25:00,43.27,43.27,43.24,43.26,25600.0,34.7266,34.7266,34.7025,34.7186,25600.0
2012-03-16 10:30:00,43.26,43.27,43.21,43.27,19200.0,34.7186,34.7266,34.6784,34.7266,19200.0
2012-03-16 10:35:00,43.27,43.29,43.23,43.23,20100.0,34.7266,34.7426,34.6945,34.6945,20100.0
2012-03-16 10:40:00,43.23,43.24,43.17,43.17,18700.0,34.6945,34.7025,34.6463,34.6463,18700.0
2012-03-16 10:45:00,43.17,43.17,43.12,43.12,14000.0,34.6463,34.6463,34.6062,34.6062,14000.0
2012-03-16 10:50:00,43.11,43.16,43.09,43.13,83600.0,34.5982,34.6383,34.5821,34.6142,83600.0
2012-03-16 10:55:00,43.14,43.16,43.13,43.13,17300.0,34.6223,34.6383,34.6142,34.6142,17300.0
2012-03-16 11:00:00,43.13,43.17,43.13,43.15,28300.0,34.6142,34.6463,34.6142,34.6303,28300.0
2012-03-16 11:05:00,43.15,43.19,43.15,43.16,31100.0,34.6303,34.6624,34.6303,34.6383,31100.0
2012-03-16 11:10:00,43.15,43.19,43.11,43.18,29000.0,34.6303,34.6624,34.5982,34.6544,29000.0
2012-03-16 11:15:00,43.17,43.21,43.17,43.18,31200.0,34.6463,34.6784,34.6463,34.6544,31200.0
2012-03-16 11:20:00,43.17,43.29,43.17,43.29,32000.0,34.6463,34.7426,34.6463,34.7426,32000.0
2012-03-16 11:25:00,43.28,43.35,43.27,43.34,28800.0,34.7346,34.7908,34.7266,34.7828,28800.0
2012-03-16 11:30:00,43.35,43.35,43.26,43.26,29400.0,34.7908,34.7908,34.7186,34.7186,29400.0
2012-03-16 11:35:00,43.27,43.27,43.25,43.27,13900.0,34.7266,34.7266,34.7105,34.7266,13900.0
2012-03-16 11:40:00,43.26,43.31,43.24,43.3,28300.0,34.7186,34.7587,34.7025,34.7507,28300.0
2012-03-16 11:45:00,43.31,43.31,43.27,43.3,106400.0,34.7587,34.7587,34.7266,34.7507,106400.0
2012-03-16 11:50:00,43.3,43.34,43.29,43.34,20900.0,34.7507,34.7828,34.7426,34.7828,20900.0
2012-03-16 11:55:00,43.34,43.36,43.33,43.35,12400.0,34.7828,34.7988,34.7747,34.7908,12400.0
2012-03-16 12:00:00,43.35,43.36,43.31,43.32,25200.0,34.7908,34.7988,34.7587,34.7667,25200.0
2012-03-16 12:05:00,43.32,43.33,43.27,43.27,23400.0,34.7667,34.7747,34.7266,34.7266,23400.0
2012-03-16 12:10:00,43.27,43.28,43.24,43.25,19500.0,34.7266,34.7346,34.7025,34.7105,19500.0
2012-03-16 12:15:00,43.25,43.25,43.18,43.18,20800.0,34.7105,34.7105,34.6544,34.6544,20800.0
2012-03-16 12:20:00,43.18,43.19,43.17,43.18,19900.0,34.6544,34.6624,34.6463,34.6544,19900.0
2012-03-16 12:25:00,43.17,43.18,43.16,43.16,11500.0,34.6463,34.6544,34.6383,34.6383,11500.0
2012-03-16 12:30:00,43.16,43.21,43.16,43.17,25000.0,34.6383,34.6784,34.6383,34.6463,25000.0
2012-03-16 12:35:00,43.17,43.17,43.15,43.15,7600.0,34.6463,34.6463,34.6303,34.6303,7600.0
2012-03-16 12:40:00,43.16,43.16,43.14,43.14,15500.0,34.6383,34.6383,34.6223,34.6223,15500.0
2012-03-16 12:45:00,43.14,43.17,43.14,43.17,19200.0,34.6223,34.6463,34.6223,34.6463,19200.0
2012-03-16 12:50:00,43.17,43.18,43.14,43.14,11700.0,34.6463,34.6544,34.6223,34.6223,11700.0
2012-03-16 12:55:00,43.13,43.15,43.1,43.14,46400.0,34.6142,34.6303,34.5902,34.6223,46400.0
2012-03-16 13:00:00,43.14,43.15,43.11,43.12,10700.0,34.6223,34.6303,34.5982,34.6062,10700.0
2012-03-16 13:05:00,43.12,43.15,43.12,43.14,12400.0,34.6062,34.6303,34.6062,34.6223,12400.0
2012-03-16 13:10:00,43.13,43.18,43.13,43.18,6300.0,34.6142,34.6544,34.6142,34.6544,6300.0
2012-03-16 13:15:00,43.18,43.24,43.17,43.19,44700.0,34.6544,34.7025,34.6463,34.6624,44700.0
2012-03-16 13:20:00,43.19,43.21,43.15,43.15,110400.0,34.6624,34.6784,34.6303,34.6303,110400.0
2012-03-16 13:25:00,43.16,43.16,43.12,43.12,9900.0,34.6383,34.6383,34.6062,34.6062,9900.0
2012-03-16 13:30:00,43.12,43.17,43.12,43.17,15000.0,34.6062,34.6463,34.6062,34.6463,15000.0
2012-03-16 13:35:00,43.16,43.19,43.16,43.17,26500.0,34.6383,34.6624,34.6383,34.6463,26500.0
2012-03-16 13:40:00,43.18,43.18,43.1,43.1,14600.0,34.6544,34.6544,34.5902,34.5902,14600.0
2012-03-16 13:45:00,43.1,43.15,43.1,43.15,20800.0,34.5902,34.6303,34.5902,34.6303,20800.0
2012-03-16 13:50:00,43.14,43.15,43.11,43.13,27000.0,34.6223,34.6303,34.5982,34.6142,27000.0
2012-03-16 13:55:00,43.12,43.18,43.12,43.18,20300.0,34.6062,34.6544,34.6062,34.6544,20300.0
2012-03-16 14:00:00,43.18,43.18,43.14,43.17,21600.0,34.6544,34.6544,34.6223,34.6463,21600.0
2012-03-16 14:05:00,43.16,43.18,43.15,43.18,9700.0,34.6383,34.6544,34.6303,34.6544,9700.0
2012-03-16 14:10:00,43.18,43.22,43.17,43.22,58900.0,34.6544,34.6865,34.6463,34.6865,58900.0
2012-03-16 14:15:00,43.22,43.25,43.21,43.21,27500.0,34.6865,34.7105,34.6784,34.6784,27500.0
2012-03-16 14:20:00,43.21,43.26,43.21,43.24,40200.0,34.6784,34.7186,34.6784,34.7025,40200.0
2012-03-16 14:25:00,43.24,43.27,43.23,43.25,38900.0,34.7025,34.7266,34.6945,34.7105,38900.0
2012-03-16 14:30:00,43.25,43.26,43.22,43.24,33800.0,34.7105,34.7186,34.6865,34.7025,33800.0
2012-03-16 14:35:00,43.24,43.26,43.23,43.25,34300.0,34.7025,34.7186,34.6945,34.7105,34300.0
2012-03-16 14:40:00,43.24,43.26,43.24,43.24,20100.0,34.7025,34.7186,34.7025,34.7025,20100.0
2012-03-16 14:45:00,43.24,43.3,43.24,43.3,26000.0,34.7025,34.7507,34.7025,34.7507,26000.0
2012-03-16 14:50:00,43.29,43.33,43.29,43.32,31600.0,34.7426,34.7747,34.7426,34.7667,31600.0
2012-03-16 14:55:00,43.32,43.32,43.29,43.3,22000.0,34.7667,34.7667,34.7426,34.7507,22000.0
2012-03-16 15:00:00,43.3,43.32,43.29,43.32,21100.0,34.7507,34.7667,34.7426,34.7667,21100.0
2012-03-16 15:05:00,43.31,43.33,43.31,43.31,40700.0,34.7587,34.7747,34.7587,34.7587,40700.0
2012-03-16 15:10:00,43.31,43.33,43.3,43.3,29300.0,34.7587,34.7747,34.7507,34.7507,29300.0
2012-03-16 15:15:00,43.3,43.31,43.28,43.29,66600.0,34.7507,34.7587,34.7346,34.7426,66600.0
2012-03-16 15:20:00,43.28,43.32,43.28,43.3,27000.0,34.7346,34.7667,34.7346,34.7507,27000.0
2012-03-16 15:25:00,43.3,43.34,43.3,43.33,61900.0,34.7507,34.7828,34.7507,34.7747,61900.0
2012-03-16 15:30:00,43.33,43.34,43.28,43.28,56500.0,34.7747,34.7828,34.7346,34.7346,56500.0
2012-03-16 15:35:00,43.28,43.32,43.26,43.31,82500.0,34.7346,34.7667,34.7186,34.7587,82500.0
2012-03-16 15:40:00,43.31,43.36,43.3,43.36,84000.0,34.7587,34.7988,34.7507,34.7988,84000.0
2012-03-16 15:45:00,43.36,43.37,43.33,43.33,45700.0,34.7988,34.8068,34.7747,34.7747,45700.0
2012-03-16 15:50:00,43.34,43.35,43.31,43.31,92200.0,34.7828,34.7908,34.7587,34.7587,92200.0
2012-03-16 15:55:00,43.3,43.32,43.29,43.31,127400.0,34.7507,34.7667,34.7426,34.7587,127400.0
2012-03-19 09:30:00,43.31,43.4,43.26,43.31,46500.0,34.7587,34.8309,34.7186,34.7587,46500.0
2012-03-19 09:35:00,43.33,43.47,43.3,43.43,52900.0,34.7747,34.8871,34.7507,34.855,52900.0
2012-03-19 09:40:00,43.42,43.44,43.37,43.43,37800.0,34.847,34.863,34.8068,34.855,37800.0
2012-03-19 09:45:00,43.43,43.47,43.39,43.4,19100.0,34.855,34.8871,34.8229,34.8309,19100.0
2012-03-19 09:50:00,43.4,43.43,43.39,43.39,17000.0,34.8309,34.855,34.8229,34.8229,17000.0
2012-03-19 09:55:00,43.4,43.5,43.4,43.46,27800.0,34.8309,34.9112,34.8309,34.8791,27800.0
2012-03-19 10:00:00,43.47,43.55,43.45,43.51,45400.0,34.8871,34.9513,34.8711,34.9192,45400.0
2012-03-19 10:05:00,43.52,43.69,43.52,43.69,65700.0,34.9272,35.0637,34.9272,35.0637,65700.0
2012-03-19 10:10:00,43.69,43.7,43.51,43.53,36300.0,35.0637,35.0717,34.9192,34.9353,36300.0
2012-03-19 10:15:00,43.52,43.59,43.52,43.54,27400.0,34.9272,34.9834,34.9272,34.9433,27400.0
2012-03-19 10:20:00,43.55,43.61,43.54,43.6,30400.0,34.9513,34.9995,34.9433,34.9914,30400.0
2012-03-19 10:25:00,43.59,43.66,43.56,43.6,43500.0,34.9834,35.0396,34.9593,34.9914,43500.0
2012-03-19 10:30:00,43.61,43.63,43.51,43.53,77200.0,34.9995,35.0155,34.9192,34.9353,77200.0
2012-03-19 10:35:00,43.52,43.6,43.51,43.58,35900.0,34.9272,34.9914,34.9192,34.9754,35900.0
2012-03-19 10:40:00,43.58,43.6,43.5,43.51,28900.0,34.9754,34.9914,34.9112,34.9192,28900.0
2012-03-19 10:45:00,43.5,43.55,43.48,43.48,40300.0,34.9112,34.9513,34.8951,34.8951,40300.0
2012-03-19 10:50:00,43.48,43.54,43.48,43.54,42900.0,34.8951,34.9433,34.8951,34.9433,42900.0
2012-03-19 10:55:00,43.55,43.58,43.54,43.58,12000.0,34.9513,34.9754,34.9433,34.9754,12000.0
2012-03-19 11:00:00,43.57,43.57,43.51,43.55,31000.0,34.9674,34.9674,34.9192,34.9513,31000.0
2012-03-19 11:05:00,43.55,43.57,43.53,43.55,21300.0,34.9513,34.9674,34.9353,34.9513,21300.0
2012-03-19 11:10:00,43.55,43.57,43.54,43.57,14300.0,34.9513,34.9674,34.9433,34.9674,14300.0
2012-03-19 11:15:00,43.56,43.58,43.54,43.58,25600.0,34.9593,34.9754,34.9433,34.9754,25600.0
2012-03-19 11:20:00,43.59,43.59,43.53,43.55,16200.0,34.9834,34.9834,34.9353,34.9513,16200.0
2012-03-19 11:25:00,43.56,43.6,43.53,43.53,23000.0,34.9593,34.9914,34.9353,34.9353,23000.0
2012-03-19 11:30:00,43.53,43.56,43.51,43.51,19900.0,34.9353,34.9593,34.9192,34.9192,19900.0
2012-03-19 11:35:00,43.51,43.53,43.49,43.49,67400.0,34.9192,34.9353,34.9032,34.9032,67400.0
2012-03-19 11:40:00,43.49,43.54,43.46,43.53,20800.0,34.9032,34.9433,34.8791,34.9353,20800.0
2012-03-19 11:45:00,43.53,43.56,43.5,43.52,10800.0,34.9353,34.9593,34.9112,34.9272,10800.0
2012-03-19 11:50:00,43.52,43.53,43.47,43.47,19400.0,34.9272,34.9353,34.8871,34.8871,19400.0
2012-03-19 11:55:00,43.47,43.51,43.46,43.51,27500.0,34.8871,34.9192,34.8791,34.9192,27500.0
2012-03-19 12:00:00,43.5,43.51,43.48,43.5,23900.0,34.9112,34.9192,34.8951,34.9112,23900.0
2012-03-19 12:05:00,43.49,43.5,43.45,43.45,27600.0,34.9032,34.9112,34.8711,34.8711,27600.0
2012-03-19 12:10:00,43.45,43.47,43.44,43.45,22300.0,34.8711,34.8871,34.863,34.8711,22300.0
2012-03-19 12:15:00,43.45,43.49,43.44,43.44,19500.0,34.8711,34.9032,34.863,34.863,19500.0
2012-03-19 12:20:00,43.45,43.47,43.44,43.46,65100.0,34.8711,34.8871,34.863,34.8791,65100.0
2012-03-19 12:25:00,43.47,43.47,43.44,43.45,12700.0,34.8871,34.8871,34.863,34.8711,12700.0
2012-03-19 12:30:00,43.46,43.46,43.45,43.45,4500.0,34.8791,34.8791,34.8711,34.8711,4500.0
2012-03-19 12:35:00,43.46,43.5,43.45,43.5,22300.0,34.8791,34.9112,34.8711,34.9112,22300.0
2012-03-19 12:40:00,43.5,43.54,43.5,43.54,10300.0,34.9112,34.9433,34.9112,34.9433,10300.0
2012-03-19 12:45:00,43.54,43.55,43.51,43.53,6700.0,34.9433,34.9513,34.9192,34.9353,6700.0
2012-03-19 12:50:00,43.52,43.53,43.52,43.53,65200.0,34.9272,34.9353,34.9272,34.9353,65200.0
2012-03-19 12:55:00,43.52,43.52,43.47,43.5,11100.0,34.9272,34.9272,34.8871,34.9112,11100.0
2012-03-19 13:00:00,43.5,43.51,43.48,43.51,9300.0,34.9112,34.9192,34.8951,34.9192,9300.0
2012-03-19 13:05:00,43.51,43.52,43.5,43.5,7900.0,34.9192,34.9272,34.9112,34.9112,7900.0
2012-03-19 13:10:00,43.51,43.51,43.49,43.49,9800.0,34.9192,34.9192,34.9032,34.9032,9800.0
2012-03-19 13:15:00,43.49,43.49,43.45,43.45,13900.0,34.9032,34.9032,34.8711,34.8711,13900.0
2012-03-19 13:20:00,43.45,43.47,43.43,43.44,41700.0,34.8711,34.8871,34.855,34.863,41700.0
2012-03-19 13:25:00,43.44,43.45,43.42,43.45,28600.0,34.863,34.8711,34.847,34.8711,28600.0
2012-03-19 13:30:00,43.44,43.45,43.42,43.43,27800.0,34.863,34.8711,34.847,34.855,27800.0
2012-03-19 13:35:00,43.42,43.43,43.38,43.4,31900.0,34.847,34.855,34.8149,34.8309,31900.0
2012-03-19 13:40:00,43.4,43.41,43.35,43.35,22100.0,34.8309,34.8389,34.7908,34.7908,22100.0
2012-03-19 13:45:00,43.35,43.36,43.34,43.34,8200.0,34.7908,34.7988,34.7828,34.7828,8200.0
2012-03-19 13:50:00,43.35,43.4,43.34,43.38,23500.0,34.7908,34.8309,34.7828,34.8149,23500.0
2012-03-19 13:55:00,43.37,43.37,43.32,43.32,20000.0,34.8068,34.8068,34.7667,34.7667,20000.0
2012-03-19 14:00:00,43.32,43.35,43.3,43.34,49900.0,34.7667,34.7908,34.7507,34.7828,49900.0
2012-03-19 14:05:00,43.35,43.38,43.34,43.37,18000.0,34.7908,34.8149,34.7828,34.8068,18000.0
2012-03-19 14:10:00,43.37,43.39,43.35,43.36,42700.0,34.8068,34.8229,34.7908,34.7988,42700.0
2012-03-19 14:15:00,43.36,43.37,43.3,43.31,80500.0,34.7988,34.8068,34.7507,34.7587,80500.0
2012-03-19 14:20:00,43.3,43.33,43.29,43.3,27400.0,34.7507,34.7747,34.7426,34.7507,27400.0
2012-03-19 14:25:00,43.3,43.34,43.28,43.33,33100.0,34.7507,34.7828,34.7346,34.7747,33100.0
2012-03-19 14:30:00,43.33,43.36,43.33,43.34,28000.0,34.7747,34.7988,34.7747,34.7828,28000.0
2012-03-19 14:35:00,43.34,43.37,43.3,43.31,25300.0,34.7828,34.8068,34.7507,34.7587,25300.0
2012-03-19 14:40:00,43.3,43.31,43.3,43.31,12100.0,34.7507,34.7587,34.7507,34.7587,12100.0
2012-03-19 14:45:00,43.3,43.31,43.22,43.22,27400.0,34.7507,34.7587,34.6865,34.6865,27400.0
2012-03-19 14:50:00,43.22,43.26,43.22,43.26,31300.0,34.6865,34.7186,34.6865,34.7186,31300.0
2012-03-19 14:55:00,43.26,43.26,43.24,43.24,11200.0,34.7186,34.7186,34.7025,34.7025,11200.0
2012-03-19 15:00:00,43.25,43.28,43.24,43.26,26800.0,34.7105,34.7346,34.7025,34.7186,26800.0
2012-03-19 15:05:00,43.26,43.26,43.21,43.25,30300.0,34.7186,34.7186,34.6784,34.7105,30300.0
2012-03-19 15:10:00,43.25,43.25,43.21,43.23,20700.0,34.7105,34.7105,34.6784,34.6945,20700.0
2012-03-19 15:15:00,43.24,43.25,43.24,43.25,12400.0,34.7025,34.7105,34.7025,34.7105,12400.0
2012-03-19 15:20:00,43.26,43.27,43.25,43.27,8700.0,34.7186,34.7266,34.7105,34.7266,8700.0
2012-03-19 15:25:00,43.27,43.27,43.24,43.25,20300.0,34.7266,34.7266,34.7025,34.7105,20300.0
2012-03-19 15:30:00,43.26,43.28,43.25,43.25,28100.0,34.7186,34.7346,34.7105,34.7105,28100.0
2012-03-19 15:35:00,43.24,43.25,43.22,43.23,23800.0,34.7025,34.7105,34.6865,34.6945,23800.0
2012-03-19 15:40:00,43.23,43.24,43.15,43.15,37200.0,34.6945,34.7025,34.6303,34.6303,37200.0
2012-03-19 15:45:00,43.16,43.2,43.15,43.18,41000.0,34.6383,34.6704,34.6303,34.6544,41000.0
2012-03-19 15:50:00,43.18,43.19,43.13,43.14,76000.0,34.6544,34.6624,34.6142,34.6223,76000.0
2012-03-19 15:55:00,43.15,43.16,43.11,43.15,106300.0,34.6303,34.6383,34.5982,34.6303,106300.0
2012-03-20 09:30:00,42.99,43.09,42.92,43.04,51100.0,34.5019,34.5821,34.4457,34.542,51100.0
2012-03-20 09:35:00,43.05,43.16,42.99,43.08,42900.0,34.55,34.6383,34.5019,34.5741,42900.0
2012-03-20 09:40:00,43.11,43.18,43.08,43.14,41200.0,34.5982,34.6544,34.5741,34.6223,41200.0
2012-03-20 09:45:00,43.15,43.22,43.12,43.22,76200.0,34.6303,34.6865,34.6062,34.6865,76200.0
2012-03-20 09:50:00,43.22,43.43,43.22,43.37,36300.0,34.6865,34.855,34.6865,34.8068,36300.0
2012-03-20 09:55:00,43.37,43.4,43.3,43.3,41400.0,34.8068,34.8309,34.7507,34.7507,41400.0
2012-03-20 10:00:00,43.31,43.37,43.3,43.32,14800.0,34.7587,34.8068,34.7507,34.7667,14800.0
2012-03-20 10:05:00,43.32,43.35,43.29,43.3,29200.0,34.7667,34.7908,34.7426,34.7507,29200.0
2012-03-20 10:10:00,43.3,43.31,43.2,43.25,42900.0,34.7507,34.7587,34.6704,34.7105,42900.0
2012-03-20 10:15:00,43.25,43.35,43.25,43.33,30800.0,34.7105,34.7908,34.7105,34.7747,30800.0
2012-03-20 10:20:00,43.34,43.34,43.3,43.3,15600.0,34.7828,34.7828,34.7507,34.7507,15600.0
2012-03-20 10:25:00,43.3,43.35,43.24,43.35,30100.0,34.7507,34.7908,34.7025,34.7908,30100.0
2012-03-20 10:30:00,43.35,43.35,43.3,43.35,23100.0,34.7908,34.7908,34.7507,34.7908,23100.0
2012-03-20 10:35:00,43.35,43.37,43.32,43.34,11400.0,34.7908,34.8068,34.7667,34.7828,11400.0
2012-03-20 10:40:00,43.34,43.39,43.34,43.38,10600.0,34.7828,34.8229,34.7828,34.8149,10600.0
2012-03-20 10:45:00,43.38,43.42,43.38,43.42,11100.0,34.8149,34.847,34.8149,34.847,11100.0
2012-03-20 10:50:00,43.42,43.42,43.4,43.41,7200.0,34.847,34.847,34.8309,34.8389,7200.0
2012-03-20 10:55:00,43.41,43.44,43.41,43.42,14300.0,34.8389,34.863,34.8389,34.847,14300.0
2012-03-20 11:00:00,43.41,43.44,43.41,43.42,16400.0,34.8389,34.863,34.8389,34.847,16400.0
2012-03-20 11:05:00,43.42,43.42,43.38,43.38,12000.0,34.847,34.847,34.8149,34.8149,12000.0
2012-03-20 11:10:00,43.39,43.48,43.37,43.46,27300.0,34.8229,34.8951,34.8068,34.8791,27300.0
2012-03-20 11:15:00,43.45,43.48,43.44,43.48,25600.0,34.8711,34.8951,34.863,34.8951,25600.0
2012-03-20 11:20:00,43.48,43.56,43.47,43.52,45400.0,34.8951,34.9593,34.8871,34.9272,45400.0
2012-03-20 11:25:00,43.52,43.52,43.48,43.48,11300.0,34.9272,34.9272,34.8951,34.8951,11300.0
2012-03-20 11:30:00,43.47,43.47,43.43,43.44,31100.0,34.8871,34.8871,34.855,34.863,31100.0
2012-03-20 11:35:00,43.43,43.45,43.4,43.44,59500.0,34.855,34.8711,34.8309,34.863,59500.0
2012-03-20 11:40:00,43.44,43.53,43.44,43.52,28600.0,34.863,34.9353,34.863,34.9272,28600.0
2012-03-20 11:45:00,43.52,43.53,43.51,43.52,9200.0,34.9272,34.9353,34.9192,34.9272,9200.0
2012-03-20 11:50:00,43.51,43.52,43.45,43.45,19300.0,34.9192,34.9272,34.8711,34.8711,19300.0
2012-03-20 11:55:00,43.45,43.46,43.44,43.44,17100.0,34.8711,34.8791,34.863,34.863,17100.0
2012-03-20 12:00:00,43.45,43.52,43.44,43.5,30400.0,34.8711,34.9272,34.863,34.9112,30400.0
2012-03-20 12:05:00,43.5,43.53,43.49,43.52,20200.0,34.9112,34.9353,34.9032,34.9272,20200.0
2012-03-20 12:10:00,43.53,43.53,43.5,43.5,17200.0,34.9353,34.9353,34.9112,34.9112,17200.0
2012-03-20 12:15:00,43.5,43.51,43.5,43.51,12700.0,34.9112,34.9192,34.9112,34.9192,12700.0
2012-03-20 12:20:00,43.52,43.53,43.5,43.53,8200.0,34.9272,34.9353,34.9112,34.9353,8200.0
2012-03-20 12:25:00,43.53,43.53,43.51,43.51,3600.0,34.9353,34.9353,34.9192,34.9192,3600.0
2012-03-20 12:30:00,43.51,43.52,43.51,43.51,5000.0,34.9192,34.9272,34.9192,34.9192,5000.0
2012-03-20 12:35:00,43.52,43.52,43.51,43.51,3500.0,34.9272,34.9272,34.9192,34.9192,3500.0
2012-03-20 12:40:00,43.51,43.52,43.5,43.5,11500.0,34.9192,34.9272,34.9112,34.9112,11500.0
2012-03-20 12:45:00,43.51,43.51,43.49,43.49,12000.0,34.9192,34.9192,34.9032,34.9032,12000.0
2012-03-20 12:50:00,43.49,43.52,43.49,43.5,18600.0,34.9032,34.9272,34.9032,34.9112,18600.0
2012-03-20 12:55:00,43.51,43.51,43.5,43.51,6400.0,34.9192,34.9192,34.9112,34.9192,6400.0
2012-03-20 13:00:00,43.5,43.53,43.49,43.52,79900.0,34.9112,34.9353,34.9032,34.9272,79900.0
2012-03-20 13:05:00,43.52,43.55,43.52,43.53,20100.0,34.9272,34.9513,34.9272,34.9353,20100.0
2012-03-20 13:10:00,43.54,43.56,43.53,43.56,76700.0,34.9433,34.9593,34.9353,34.9593,76700.0
2012-03-20 13:15:00,43.56,43.58,43.55,43.57,27000.0,34.9593,34.9754,34.9513,34.9674,27000.0
2012-03-20 13:20:00,43.58,43.58,43.57,43.57,6400.0,34.9754,34.9754,34.9674,34.9674,6400.0
2012-03-20 13:25:00,43.58,43.58,43.53,43.53,15700.0,34.9754,34.9754,34.9353,34.9353,15700.0
2012-03-20 13:30:00,43.53,43.59,43.53,43.59,39300.0,34.9353,34.9834,34.9353,34.9834,39300.0
2012-03-20 13:35:00,43.59,43.59,43.57,43.58,10100.0,34.9834,34.9834,34.9674,34.9754,10100.0
2012-03-20 13:40:00,43.59,43.62,43.57,43.6,46000.0,34.9834,35.0075,34.9674,34.9914,46000.0
2012-03-20 13:45:00,43.59,43.63,43.55,43.63,45100.0,34.9834,35.0155,34.9513,35.0155,45100.0
2012-03-20 13:50:00,43.63,43.65,43.62,43.65,23500.0,35.0155,35.0316,35.0075,35.0316,23500.0
2012-03-20 13:55:00,43.65,43.66,43.65,43.66,10400.0,35.0316,35.0396,35.0316,35.0396,10400.0
2012-03-20 14:00:00,43.66,43.66,43.59,43.6,15600.0,35.0396,35.0396,34.9834,34.9914,15600.0
2012-03-20 14:05:00,43.6,43.63,43.57,43.6,75300.0,34.9914,35.0155,34.9674,34.9914,75300.0
2012-03-20 14:10:00,43.6,43.65,43.59,43.65,69800.0,34.9914,35.0316,34.9834,35.0316,69800.0
2012-03-20 14:15:00,43.65,43.69,43.65,43.69,15800.0,35.0316,35.0637,35.0316,35.0637,15800.0
2012-03-20 14:20:00,43.69,43.7,43.68,43.69,23300.0,35.0637,35.0717,35.0556,35.0637,23300.0
2012-03-20 14:25:00,43.69,43.71,43.67,43.67,32400.0,35.0637,35.0797,35.0476,35.0476,32400.0
2012-03-20 14:30:00,43.66,43.68,43.64,43.65,14900.0,35.0396,35.0556,35.0235,35.0316,14900.0
2012-03-20 14:35:00,43.64,43.65,43.63,43.64,14800.0,35.0235,35.0316,35.0155,35.0235,14800.0
2012-03-20 14:40:00,43.64,43.64,43.62,43.64,22000.0,35.0235,35.0235,35.0075,35.0235,22000.0
2012-03-20 14:45:00,43.64,43.64,43.63,43.64,14500.0,35.0235,35.0235,35.0155,35.0235,14500.0
2012-03-20 14:50:00,43.64,43.64,43.63,43.64,17900.0,35.0235,35.0235,35.0155,35.0235,17900.0
2012-03-20 14:55:00,43.64,43.67,43.63,43.65,53600.0,35.0235,35.0476,35.0155,35.0316,53600.0
2012-03-20 15:00:00,43.65,43.68,43.65,43.68,36000.0,35.0316,35.0556,35.0316,35.0556,36000.0
2012-03-20 15:05:00,43.68,43.68,43.66,43.67,12200.0,35.0556,35.0556,35.0396,35.0476,12200.0
2012-03-20 15:10:00,43.68,43.74,43.67,43.71,74000.0,35.0556,35.1038,35.0476,35.0797,74000.0
2012-03-20 15:15:00,43.71,43.71,43.64,43.64,90400.0,35.0797,35.0797,35.0235,35.0235,90400.0
2012-03-20 15:20:00,43.64,43.65,43.62,43.63,22000.0,35.0235,35.0316,35.0075,35.0155,22000.0
2012-03-20 15:25:00,43.62,43.65,43.62,43.65,22900.0,35.0075,35.0316,35.0075,35.0316,22900.0
2012-03-20 15:30:00,43.65,43.67,43.64,43.65,38600.0,35.0316,35.0476,35.0235,35.0316,38600.0
2012-03-20 15:35:00,43.65,43.67,43.65,43.65,42300.0,35.0316,35.0476,35.0316,35.0316,42300.0
2012-03-20 15:40:00,43.64,43.66,43.64,43.65,40600.0,35.0235,35.0396,35.0235,35.0316,40600.0
2012-03-20 15:45:00,43.65,43.65,43.59,43.59,79300.0,35.0316,35.0316,34.9834,34.9834,79300.0
2012-03-20 15:50:00,43.6,43.64,43.59,43.63,92100.0,34.9914,35.0235,34.9834,35.0155,92100.0
2012-03-20 15:55:00,43.64,43.71,43.62,43.69,326900.0,35.0235,35.0797,35.0075,35.0637,326900.0
2012-03-21 09:30:00,43.62,43.69,43.58,43.66,26800.0,35.0075,35.0637,34.9754,35.0396,26800.0
2012-03-21 09:35:00,43.67,43.8,43.63,43.63,34000.0,35.0476,35.1519,35.0155,35.0155,34000.0
2012-03-21 09:40:00,43.6,43.62,43.55,43.55,16000.0,34.9914,35.0075,34.9513,34.9513,16000.0
2012-03-21 09:45:00,43.56,43.69,43.56,43.59,26300.0,34.9593,35.0637,34.9593,34.9834,26300.0
2012-03-21 09:50:00,43.58,43.59,43.51,43.52,23700.0,34.9754,34.9834,34.9192,34.9272,23700.0
2012-03-21 09:55:00,43.51,43.51,43.42,43.42,19800.0,34.9192,34.9192,34.847,34.847,19800.0
2012-03-21 10:00:00,43.44,43.55,43.43,43.51,36900.0,34.863,34.9513,34.855,34.9192,36900.0
2012-03-21 10:05:00,43.51,43.56,43.47,43.47,26700.0,34.9192,34.9593,34.8871,34.8871,26700.0
2012-03-21 10:10:00,43.47,43.5,43.4,43.4,57400.0,34.8871,34.9112,34.8309,34.8309,57400.0
2012-03-21 10:15:00,43.41,43.48,43.4,43.44,33000.0,34.8389,34.8951,34.8309,34.863,33000.0
2012-03-21 10:20:00,43.43,43.47,43.43,43.43,25100.0,34.855,34.8871,34.855,34.855,25100.0
2012-03-21 10:25:00,43.45,43.5,43.43,43.49,44300.0,34.8711,34.9112,34.855,34.9032,44300.0
2012-03-21 10:30:00,43.48,43.49,43.46,43.47,23400.0,34.8951,34.9032,34.8791,34.8871,23400.0
2012-03-21 10:35:00,43.47,43.56,43.47,43.56,41400.0,34.8871,34.9593,34.8871,34.9593,41400.0
2012-03-21 10:40:00,43.56,43.57,43.5,43.52,30700.0,34.9593,34.9674,34.9112,34.9272,30700.0
2012-03-21 10:45:00,43.52,43.52,43.48,43.5,31900.0,34.9272,34.9272,34.8951,34.9112,31900.0
2012-03-21 10:50:00,43.5,43.5,43.47,43.47,26800.0,34.9112,34.9112,34.8871,34.8871,26800.0
2012-03-21 10:55:00,43.48,43.5,43.46,43.49,33500.0,34.8951,34.9112,34.8791,34.9032,33500.0
2012-03-21 11:00:00,43.49,43.49,43.41,43.42,44600.0,34.9032,34.9032,34.8389,34.847,44600.0
2012-03-21 11:05:00,43.43,43.44,43.37,43.37,31400.0,34.855,34.863,34.8068,34.8068,31400.0
2012-03-21 11:10:00,43.37,43.44,43.37,43.44,42400.0,34.8068,34.863,34.8068,34.863,42400.0
2012-03-21 11:15:00,43.44,43.49,43.44,43.48,19100.0,34.863,34.9032,34.863,34.8951,19100.0
2012-03-21 11:20:00,43.47,43.51,43.44,43.45,33700.0,34.8871,34.9192,34.863,34.8711,33700.0
2012-03-21 11:25:00,43.46,43.5,43.46,43.48,16500.0,34.8791,34.9112,34.8791,34.8951,16500.0
2012-03-21 11:30:00,43.48,43.49,43.46,43.48,17000.0,34.8951,34.9032,34.8791,34.8951,17000.0
2012-03-21 11:35:00,43.48,43.52,43.48,43.51,18100.0,34.8951,34.9272,34.8951,34.9192,18100.0
2012-03-21 11:40:00,43.51,43.56,43.51,43.56,23300.0,34.9192,34.9593,34.9192,34.9593,23300.0
2012-03-21 11:45:00,43.56,43.57,43.55,43.57,25700.0,34.9593,34.9674,34.9513,34.9674,25700.0
2012-03-21 11:50:00,43.57,43.57,43.55,43.56,21000.0,34.9674,34.9674,34.9513,34.9593,21000.0
2012-03-21 11:55:00,43.56,43.59,43.55,43.57,21000.0,34.9593,34.9834,34.9513,34.9674,21000.0
2012-03-21 12:00:00,43.57,43.58,43.55,43.55,24400.0,34.9674,34.9754,34.9513,34.9513,24400.0
2012-03-21 12:05:00,43.55,43.56,43.55,43.55,36600.0,34.9513,34.9593,34.9513,34.9513,36600.0
2012-03-21 12:10:00,43.55,43.58,43.55,43.57,23700.0,34.9513,34.9754,34.9513,34.9674,23700.0
2012-03-21 12:15:00,43.57,43.57,43.55,43.55,23900.0,34.9674,34.9674,34.9513,34.9513,23900.0
2012-03-21 12:20:00,43.56,43.61,43.55,43.6,82400.0,34.9593,34.9995,34.9513,34.9914,82400.0
2012-03-21 12:25:00,43.59,43.6,43.57,43.6,28600.0,34.9834,34.9914,34.9674,34.9914,28600.0
2012-03-21 12:30:00,43.6,43.6,43.55,43.56,18300.0,34.9914,34.9914,34.9513,34.9593,18300.0
2012-03-21 12:35:00,43.56,43.58,43.55,43.57,24900.0,34.9593,34.9754,34.9513,34.9674,24900.0
2012-03-21 12:40:00,43.57,43.58,43.56,43.57,20300.0,34.9674,34.9754,34.9593,34.9674,20300.0
2012-03-21 12:45:00,43.57,43.57,43.54,43.55,34200.0,34.9674,34.9674,34.9433,34.9513,34200.0
2012-03-21 12:50:00,43.55,43.58,43.51,43.55,46200.0,34.9513,34.9754,34.9192,34.9513,46200.0
2012-03-21 12:55:00,43.55,43.55,43.52,43.55,18700.0,34.9513,34.9513,34.9272,34.9513,18700.0
2012-03-21 13:00:00,43.55,43.58,43.54,43.56,31300.0,34.9513,34.9754,34.9433,34.9593,31300.0
2012-03-21 13:05:00,43.55,43.62,43.55,43.62,34700.0,34.9513,35.0075,34.9513,35.0075,34700.0
2012-03-21 13:10:00,43.62,43.63,43.56,43.57,25200.0,35.0075,35.0155,34.9593,34.9674,25200.0
2012-03-21 13:15:00,43.56,43.57,43.53,43.53,26700.0,34.9593,34.9674,34.9353,34.9353,26700.0
2012-03-21 13:20:00,43.53,43.54,43.51,43.53,25400.0,34.9353,34.9433,34.9192,34.9353,25400.0
2012-03-21 13:25:00,43.52,43.59,43.52,43.59,18900.0,34.9272,34.9834,34.9272,34.9834,18900.0
2012-03-21 13:30:00,43.58,43.59,43.54,43.55,18300.0,34.9754,34.9834,34.9433,34.9513,18300.0
2012-03-21 13:35:00,43.55,43.55,43.49,43.55,41500.0,34.9513,34.9513,34.9032,34.9513,41500.0
2012-03-21 13:40:00,43.54,43.55,43.51,43.52,18900.0,34.9433,34.9513,34.9192,34.9272,18900.0
2012-03-21 13:45:00,43.53,43.54,43.52,43.53,14400.0,34.9353,34.9433,34.9272,34.9353,14400.0
2012-03-21 13:50:00,43.52,43.58,43.52,43.57,27300.0,34.9272,34.9754,34.9272,34.9674,27300.0
2012-03-21 13:55:00,43.58,43.62,43.57,43.6,19300.0,34.9754,35.0075,34.9674,34.9914,19300.0
2012-03-21 14:00:00,43.61,43.68,43.6,43.67,39800.0,34.9995,35.0556,34.9914,35.0476,39800.0
2012-03-21 14:05:00,43.67,43.7,43.66,43.66,40400.0,35.0476,35.0717,35.0396,35.0396,40400.0
2012-03-21 14:10:00,43.66,43.66,43.61,43.61,27900.0,35.0396,35.0396,34.9995,34.9995,27900.0
2012-03-21 14:15:00,43.62,43.69,43.61,43.66,30200.0,35.0075,35.0637,34.9995,35.0396,30200.0
2012-03-21 14:20:00,43.65,43.67,43.63,43.66,21800.0,35.0316,35.0476,35.0155,35.0396,21800.0
2012-03-21 14:25:00,43.66,43.68,43.62,43.63,29200.0,35.0396,35.0556,35.0075,35.0155,29200.0
2012-03-21 14:30:00,43.62,43.64,43.6,43.62,25700.0,35.0075,35.0235,34.9914,35.0075,25700.0
2012-03-21 14:35:00,43.62,43.67,43.62,43.66,25400.0,35.0075,35.0476,35.0075,35.0396,25400.0
2012-03-21 14:40:00,43.66,43.67,43.65,43.65,18800.0,35.0396,35.0476,35.0316,35.0316,18800.0
2012-03-21 14:45:00,43.65,43.69,43.64,43.68,34900.0,35.0316,35.0637,35.0235,35.0556,34900.0
2012-03-21 14:50:00,43.69,43.69,43.66,43.66,20800.0,35.0637,35.0637,35.0396,35.0396,20800.0
2012-03-21 14:55:00,43.66,43.69,43.66,43.69,27200.0,35.0396,35.0637,35.0396,35.0637,27200.0
2012-03-21 15:00:00,43.68,43.69,43.65,43.66,67400.0,35.0556,35.0637,35.0316,35.0396,67400.0
2012-03-21 15:05:00,43.67,43.72,43.66,43.69,43000.0,35.0476,35.0877,35.0396,35.0637,43000.0
2012-03-21 15:10:00,43.69,43.72,43.69,43.69,35300.0,35.0637,35.0877,35.0637,35.0637,35300.0
2012-03-21 15:15:00,43.69,43.7,43.64,43.69,38300.0,35.0637,35.0717,35.0235,35.0637,38300.0
2012-03-21 15:20:00,43.68,43.69,43.65,43.66,27700.0,35.0556,35.0637,35.0316,35.0396,27700.0
2012-03-21 15:25:00,43.66,43.66,43.62,43.64,48400.0,35.0396,35.0396,35.0075,35.0235,48400.0
2012-03-21 15:30:00,43.64,43.65,43.62,43.64,21400.0,35.0235,35.0316,35.0075,35.0235,21400.0
2012-03-21 15:35:00,43.64,43.66,43.63,43.64,65900.0,35.0235,35.0396,35.0155,35.0235,65900.0
2012-03-21 15:40:00,43.63,43.65,43.58,43.61,100000.0,35.0155,35.0316,34.9754,34.9995,100000.0
2012-03-21 15:45:00,43.61,43.63,43.57,43.63,58800.0,34.9995,35.0155,34.9674,35.0155,58800.0
2012-03-21 15:50:00,43.63,43.67,43.62,43.65,78100.0,35.0155,35.0476,35.0075,35.0316,78100.0
2012-03-21 15:55:00,43.65,43.66,43.6,43.61,117400.0,35.0316,35.0396,34.9914,34.9995,117400.0
2012-03-22 09:30:00,43.42,43.49,43.36,43.41,22700.0,34.847,34.9032,34.7988,34.8389,22700.0
2012-03-22 09:35:00,43.41,43.54,43.41,43.48,22400.0,34.8389,34.9433,34.8389,34.8951,22400.0
2012-03-22 09:40:00,43.48,43.49,43.41,43.46,29100.0,34.8951,34.9032,34.8389,34.8791,29100.0
2012-03-22 09:45:00,43.47,43.48,43.38,43.4,31000.0,34.8871,34.8951,34.8149,34.8309,31000.0
2012-03-22 09:50:00,43.4,43.44,43.38,43.42,26100.0,34.8309,34.863,34.8149,34.847,26100.0
2012-03-22 09:55:00,43.43,43.46,43.4,43.43,35700.0,34.855,34.8791,34.8309,34.855,35700.0
2012-03-22 10:00:00,43.41,43.41,43.33,43.38,25400.0,34.8389,34.8389,34.7747,34.8149,25400.0
2012-03-22 10:05:00,43.37,43.37,43.27,43.28,91700.0,34.8068,34.8068,34.7266,34.7346,91700.0
2012-03-22 10:10:00,43.28,43.32,43.24,43.29,64100.0,34.7346,34.7667,34.7025,34.7426,64100.0
2012-03-22 10:15:00,43.29,43.33,43.27,43.27,45500.0,34.7426,34.7747,34.7266,34.7266,45500.0
2012-03-22 10:20:00,43.26,43.48,43.23,43.48,68500.0,34.7186,34.8951,34.6945,34.8951,68500.0
2012-03-22 10:25:00,43.48,43.55,43.48,43.53,24600.0,34.8951,34.9513,34.8951,34.9353,24600.0
2012-03-22 10:30:00,43.53,43.53,43.32,43.32,45400.0,34.9353,34.9353,34.7667,34.7667,45400.0
2012-03-22 10:35:00,43.32,43.39,43.25,43.35,99300.0,34.7667,34.8229,34.7105,34.7908,99300.0
2012-03-22 10:40:00,43.36,43.39,43.34,43.36,39800.0,34.7988,34.8229,34.7828,34.7988,39800.0
2012-03-22 10:45:00,43.35,43.36,43.27,43.34,53100.0,34.7908,34.7988,34.7266,34.7828,53100.0
2012-03-22 10:50:00,43.34,43.36,43.29,43.33,171900.0,34.7828,34.7988,34.7426,34.7747,171900.0
2012-03-22 10:55:00,43.33,43.4,43.33,43.38,22400.0,34.7747,34.8309,34.7747,34.8149,22400.0
2012-03-22 11:00:00,43.38,43.39,43.3,43.3,24400.0,34.8149,34.8229,34.7507,34.7507,24400.0
2012-03-22 11:05:00,43.3,43.3,43.18,43.18,194500.0,34.7507,34.7507,34.6544,34.6544,194500.0
2012-03-22 11:10:00,43.19,43.26,43.16,43.21,70200.0,34.6624,34.7186,34.6383,34.6784,70200.0
2012-03-22 11:15:00,43.21,43.21,43.16,43.16,22600.0,34.6784,34.6784,34.6383,34.6383,22600.0
2012-03-22 11:20:00,43.16,43.2,43.15,43.19,31000.0,34.6383,34.6704,34.6303,34.6624,31000.0
2012-03-22 11:25:00,43.19,43.21,43.14,43.21,64500.0,34.6624,34.6784,34.6223,34.6784,64500.0
2012-03-22 11:30:00,43.22,43.26,43.22,43.24,61700.0,34.6865,34.7186,34.6865,34.7025,61700.0
2012-03-22 11:35:00,43.25,43.25,43.19,43.19,28800.0,34.7105,34.7105,34.6624,34.6624,28800.0
2012-03-22 11:40:00,43.19,43.21,43.15,43.15,21900.0,34.6624,34.6784,34.6303,34.6303,21900.0
2012-03-22 11:45:00,43.15,43.18,43.13,43.14,96500.0,34.6303,34.6544,34.6142,34.6223,96500.0
2012-03-22 11:50:00,43.14,43.15,43.13,43.15,28600.0,34.6223,34.6303,34.6142,34.6303,28600.0
2012-03-22 11:55:00,43.15,43.15,43.09,43.1,25800.0,34.6303,34.6303,34.5821,34.5902,25800.0
2012-03-22 12:00:00,43.1,43.15,43.1,43.15,38900.0,34.5902,34.6303,34.5902,34.6303,38900.0
2012-03-22 12:05:00,43.15,43.2,43.14,43.2,69400.0,34.6303,34.6704,34.6223,34.6704,69400.0
2012-03-22 12:10:00,43.21,43.22,43.19,43.2,26400.0,34.6784,34.6865,34.6624,34.6704,26400.0
2012-03-22 12:15:00,43.2,43.2,43.17,43.18,17700.0,34.6704,34.6704,34.6463,34.6544,17700.0
2012-03-22 12:20:00,43.17,43.2,43.15,43.15,30000.0,34.6463,34.6704,34.6303,34.6303,30000.0
2012-03-22 12:25:00,43.14,43.19,43.14,43.19,15700.0,34.6223,34.6624,34.6223,34.6624,15700.0
2012-03-22 12:30:00,43.19,43.2,43.15,43.17,21500.0,34.6624,34.6704,34.6303,34.6463,21500.0
2012-03-22 12:35:00,43.17,43.18,43.15,43.17,18100.0,34.6463,34.6544,34.6303,34.6463,18100.0
2012-03-22 12:40:00,43.17,43.17,43.14,43.15,17200.0,34.6463,34.6463,34.6223,34.6303,17200.0
2012-03-22 12:45:00,43.14,43.15,43.11,43.12,21600.0,34.6223,34.6303,34.5982,34.6062,21600.0
2012-03-22 12:50:00,43.12,43.12,43.1,43.1,20900.0,34.6062,34.6062,34.5902,34.5902,20900.0
2012-03-22 12:55:00,43.11,43.11,43.01,43.02,150000.0,34.5982,34.5982,34.5179,34.526,150000.0
2012-03-22 13:00:00,43.02,43.05,42.99,43.05,88800.0,34.526,34.55,34.5019,34.55,88800.0
2012-03-22 13:05:00,43.05,43.08,43.0,43.06,52100.0,34.55,34.5741,34.5099,34.5581,52100.0
2012-03-22 13:10:00,43.07,43.08,43.0,43.04,87600.0,34.5661,34.5741,34.5099,34.542,87600.0
2012-03-22 13:15:00,43.05,43.06,43.03,43.06,37800.0,34.55,34.5581,34.534,34.5581,37800.0
2012-03-22 13:20:00,43.05,43.08,43.05,43.06,39600.0,34.55,34.5741,34.55,34.5581,39600.0
2012-03-22 13:25:00,43.06,43.06,43.02,43.06,29700.0,34.5581,34.5581,34.526,34.5581,29700.0
2012-03-22 13:30:00,43.06,43.07,43.04,43.05,23700.0,34.5581,34.5661,34.542,34.55,23700.0
2012-03-22 13:35:00,43.05,43.07,43.05,43.07,25200.0,34.55,34.5661,34.55,34.5661,25200.0
2012-03-22 13:40:00,43.07,43.07,43.04,43.05,48900.0,34.5661,34.5661,34.542,34.55,48900.0
2012-03-22 13:45:00,43.05,43.09,43.04,43.09,44300.0,34.55,34.5821,34.542,34.5821,44300.0
2012-03-22 13:50:00,43.08,43.1,43.05,43.09,81300.0,34.5741,34.5902,34.55,34.5821,81300.0
2012-03-22 13:55:00,43.1,43.12,43.09,43.11,28500.0,34.5902,34.6062,34.5821,34.5982,28500.0
2012-03-22 14:00:00,43.11,43.13,43.1,43.12,26600.0,34.5982,34.6142,34.5902,34.6062,26600.0
2012-03-22 14:05:00,43.12,43.18,43.12,43.17,21900.0,34.6062,34.6544,34.6062,34.6463,21900.0
2012-03-22 14:10:00,43.18,43.2,43.16,43.16,26900.0,34.6544,34.6704,34.6383,34.6383,26900.0
2012-03-22 14:15:00,43.16,43.17,43.11,43.13,37300.0,34.6383,34.6463,34.5982,34.6142,37300.0
2012-03-22 14:20:00,43.13,43.18,43.12,43.17,23300.0,34.6142,34.6544,34.6062,34.6463,23300.0
2012-03-22 14:25:00,43.17,43.17,43.15,43.16,22500.0,34.6463,34.6463,34.6303,34.6383,22500.0
2012-03-22 14:30:00,43.16,43.17,43.13,43.15,75200.0,34.6383,34.6463,34.6142,34.6303,75200.0
2012-03-22 14:35:00,43.15,43.17,43.15,43.16,19500.0,34.6303,34.6463,34.6303,34.6383,19500.0
2012-03-22 14:40:00,43.16,43.22,43.16,43.19,22800.0,34.6383,34.6865,34.6383,34.6624,22800.0
2012-03-22 14:45:00,43.2,43.22,43.18,43.22,28900.0,34.6704,34.6865,34.6544,34.6865,28900.0
2012-03-22 14:50:00,43.21,43.25,43.17,43.24,48200.0,34.6784,34.7105,34.6463,34.7025,48200.0
2012-03-22 14:55:00,43.25,43.28,43.24,43.28,31600.0,34.7105,34.7346,34.7025,34.7346,31600.0
2012-03-22 15:00:00,43.28,43.3,43.24,43.24,41200.0,34.7346,34.7507,34.7025,34.7025,41200.0
2012-03-22 15:05:00,43.25,43.29,43.22,43.24,38900.0,34.7105,34.7426,34.6865,34.7025,38900.0
2012-03-22 15:10:00,43.23,43.32,43.23,43.29,40400.0,34.6945,34.7667,34.6945,34.7426,40400.0
2012-03-22 15:15:00,43.29,43.31,43.25,43.3,36800.0,34.7426,34.7587,34.7105,34.7507,36800.0
2012-03-22 15:20:00,43.3,43.32,43.25,43.32,99100.0,34.7507,34.7667,34.7105,34.7667,99100.0
2012-03-22 15:25:00,43.32,43.35,43.31,43.35,34900.0,34.7667,34.7908,34.7587,34.7908,34900.0
2012-03-22 15:30:00,43.35,43.36,43.29,43.29,33900.0,34.7908,34.7988,34.7426,34.7426,33900.0
2012-03-22 15:35:00,43.29,43.4,43.28,43.36,104700.0,34.7426,34.8309,34.7346,34.7988,104700.0
2012-03-22 15:40:00,43.36,43.41,43.35,43.36,46100.0,34.7988,34.8389,34.7908,34.7988,46100.0
2012-03-22 15:45:00,43.36,43.38,43.29,43.36,84000.0,34.7988,34.8149,34.7426,34.7988,84000.0
2012-03-22 15:50:00,43.36,43.43,43.34,43.37,87700.0,34.7988,34.855,34.7828,34.8068,87700.0
2012-03-22 15:55:00,43.38,43.38,43.34,43.34,141700.0,34.8149,34.8149,34.7828,34.7828,141700.0
2012-03-23 09:30:00,43.29,43.43,43.25,43.28,22400.0,34.7426,34.855,34.7105,34.7346,22400.0
2012-03-23 09:35:00,43.27,43.3,43.22,43.27,10600.0,34.7266,34.7507,34.6865,34.7266,10600.0
2012-03-23 09:40:00,43.28,43.33,43.28,43.31,14700.0,34.7346,34.7747,34.7346,34.7587,14700.0
2012-03-23 09:45:00,43.3,43.37,43.27,43.35,70900.0,34.7507,34.8068,34.7266,34.7908,70900.0
2012-03-23 09:50:00,43.35,43.38,43.31,43.37,36200.0,34.7908,34.8149,34.7587,34.8068,36200.0
2012-03-23 09:55:00,43.37,43.38,43.31,43.32,43400.0,34.8068,34.8149,34.7587,34.7667,43400.0
2012-03-23 10:00:00,43.31,43.36,43.29,43.36,24300.0,34.7587,34.7988,34.7426,34.7988,24300.0
2012-03-23 10:05:00,43.37,43.37,43.28,43.28,36900.0,34.8068,34.8068,34.7346,34.7346,36900.0
2012-03-23 10:10:00,43.28,43.32,43.26,43.29,24700.0,34.7346,34.7667,34.7186,34.7426,24700.0
2012-03-23 10:15:00,43.29,43.33,43.29,43.3,20100.0,34.7426,34.7747,34.7426,34.7507,20100.0
2012-03-23 10:20:00,43.3,43.37,43.3,43.34,19100.0,34.7507,34.8068,34.7507,34.7828,19100.0
2012-03-23 10:25:00,43.35,43.41,43.35,43.39,13500.0,34.7908,34.8389,34.7908,34.8229,13500.0
2012-03-23 10:30:00,43.38,43.41,43.37,43.39,23800.0,34.8149,34.8389,34.8068,34.8229,23800.0
2012-03-23 10:35:00,43.39,43.4,43.36,43.37,25500.0,34.8229,34.8309,34.7988,34.8068,25500.0
2012-03-23 10:40:00,43.37,43.41,43.34,43.35,33500.0,34.8068,34.8389,34.7828,34.7908,33500.0
2012-03-23 10:45:00,43.36,43.43,43.36,43.41,19000.0,34.7988,34.855,34.7988,34.8389,19000.0
2012-03-23 10:50:00,43.42,43.43,43.4,43.43,23700.0,34.847,34.855,34.8309,34.855,23700.0
2012-03-23 10:55:00,43.43,43.44,43.41,43.44,17900.0,34.855,34.863,34.8389,34.863,17900.0
2012-03-23 11:00:00,43.44,43.48,43.44,43.47,17000.0,34.863,34.8951,34.863,34.8871,17000.0
2012-03-23 11:05:00,43.47,43.48,43.46,43.47,23500.0,34.8871,34.8951,34.8791,34.8871,23500.0
2012-03-23 11:10:00,43.48,43.5,43.45,43.48,39600.0,34.8951,34.9112,34.8711,34.8951,39600.0
2012-03-23 11:15:00,43.49,43.5,43.47,43.49,20600.0,34.9032,34.9112,34.8871,34.9032,20600.0
2012-03-23 11:20:00,43.5,43.52,43.49,43.49,23500.0,34.9112,34.9272,34.9032,34.9032,23500.0
2012-03-23 11:25:00,43.49,43.53,43.49,43.52,29500.0,34.9032,34.9353,34.9032,34.9272,29500.0
2012-03-23 11:30:00,43.52,43.56,43.52,43.52,40900.0,34.9272,34.9593,34.9272,34.9272,40900.0
2012-03-23 11:35:00,43.52,43.54,43.52,43.54,22200.0,34.9272,34.9433,34.9272,34.9433,22200.0
2012-03-23 11:40:00,43.54,43.55,43.52,43.54,20200.0,34.9433,34.9513,34.9272,34.9433,20200.0
2012-03-23 11:45:00,43.55,43.55,43.48,43.5,32800.0,34.9513,34.9513,34.8951,34.9112,32800.0
2012-03-23 11:50:00,43.51,43.55,43.51,43.54,23900.0,34.9192,34.9513,34.9192,34.9433,23900.0
2012-03-23 11:55:00,43.53,43.55,43.51,43.53,35100.0,34.9353,34.9513,34.9192,34.9353,35100.0
2012-03-23 12:00:00,43.54,43.56,43.52,43.53,22700.0,34.9433,34.9593,34.9272,34.9353,22700.0
2012-03-23 12:05:00,43.53,43.53,43.5,43.53,27100.0,34.9353,34.9353,34.9112,34.9353,27100.0
2012-03-23 12:10:00,43.53,43.56,43.53,43.56,72500.0,34.9353,34.9593,34.9353,34.9593,72500.0
2012-03-23 12:15:00,43.56,43.56,43.55,43.56,20400.0,34.9593,34.9593,34.9513,34.9593,20400.0
2012-03-23 12:20:00,43.56,43.56,43.55,43.56,53600.0,34.9593,34.9593,34.9513,34.9593,53600.0
2012-03-23 12:25:00,43.55,43.56,43.55,43.56,43700.0,34.9513,34.9593,34.9513,34.9593,43700.0
2012-03-23 12:30:00,43.56,43.56,43.55,43.56,46900.0,34.9593,34.9593,34.9513,34.9593,46900.0
2012-03-23 12:35:00,43.56,43.56,43.49,43.51,65300.0,34.9593,34.9593,34.9032,34.9192,65300.0
2012-03-23 12:40:00,43.51,43.55,43.49,43.54,27500.0,34.9192,34.9513,34.9032,34.9433,27500.0
2012-03-23 12:45:00,43.54,43.55,43.51,43.55,22500.0,34.9433,34.9513,34.9192,34.9513,22500.0
2012-03-23 12:50:00,43.54,43.55,43.52,43.55,24200.0,34.9433,34.9513,34.9272,34.9513,24200.0
2012-03-23 12:55:00,43.55,43.59,43.54,43.55,22300.0,34.9513,34.9834,34.9433,34.9513,22300.0
2012-03-23 13:00:00,43.55,43.57,43.55,43.56,17600.0,34.9513,34.9674,34.9513,34.9593,17600.0
2012-03-23 13:05:00,43.56,43.57,43.53,43.54,16900.0,34.9593,34.9674,34.9353,34.9433,16900.0
2012-03-23 13:10:00,43.54,43.54,43.5,43.51,16800.0,34.9433,34.9433,34.9112,34.9192,16800.0
2012-03-23 13:15:00,43.51,43.55,43.51,43.53,15700.0,34.9192,34.9513,34.9192,34.9353,15700.0
2012-03-23 13:20:00,43.53,43.54,43.51,43.51,13900.0,34.9353,34.9433,34.9192,34.9192,13900.0
2012-03-23 13:25:00,43.51,43.52,43.5,43.51,16800.0,34.9192,34.9272,34.9112,34.9192,16800.0
2012-03-23 13:30:00,43.5,43.51,43.46,43.47,15700.0,34.9112,34.9192,34.8791,34.8871,15700.0
2012-03-23 13:35:00,43.47,43.47,43.45,43.46,18200.0,34.8871,34.8871,34.8711,34.8791,18200.0
2012-03-23 13:40:00,43.46,43.46,43.45,43.46,14700.0,34.8791,34.8791,34.8711,34.8791,14700.0
2012-03-23 13:45:00,43.46,43.46,43.45,43.45,16300.0,34.8791,34.8791,34.8711,34.8711,16300.0
2012-03-23 13:50:00,43.46,43.46,43.41,43.41,23700.0,34.8791,34.8791,34.8389,34.8389,23700.0
2012-03-23 13:55:00,43.41,43.44,43.4,43.4,23300.0,34.8389,34.863,34.8309,34.8309,23300.0
2012-03-23 14:00:00,43.41,43.45,43.41,43.44,17400.0,34.8389,34.8711,34.8389,34.863,17400.0
2012-03-23 14:05:00,43.45,43.45,43.4,43.41,18700.0,34.8711,34.8711,34.8309,34.8389,18700.0
2012-03-23 14:10:00,43.4,43.41,43.39,43.4,18800.0,34.8309,34.8389,34.8229,34.8309,18800.0
2012-03-23 14:15:00,43.41,43.42,43.4,43.42,22300.0,34.8389,34.847,34.8309,34.847,22300.0
2012-03-23 14:20:00,43.42,43.42,43.41,43.41,20500.0,34.847,34.847,34.8389,34.8389,20500.0
2012-03-23 14:25:00,43.41,43.41,43.38,43.39,26500.0,34.8389,34.8389,34.8149,34.8229,26500.0
2012-03-23 14:30:00,43.39,43.42,43.39,43.42,23100.0,34.8229,34.847,34.8229,34.847,23100.0
2012-03-23 14:35:00,43.42,43.44,43.41,43.42,21400.0,34.847,34.863,34.8389,34.847,21400.0
2012-03-23 14:40:00,43.43,43.46,43.41,43.43,21300.0,34.855,34.8791,34.8389,34.855,21300.0
2012-03-23 14:45:00,43.42,43.46,43.42,43.46,20300.0,34.847,34.8791,34.847,34.8791,20300.0
2012-03-23 14:50:00,43.46,43.46,43.45,43.46,16500.0,34.8791,34.8791,34.8711,34.8791,16500.0
2012-03-23 14:55:00,43.46,43.46,43.41,43.45,33200.0,34.8791,34.8791,34.8389,34.8711,33200.0
2012-03-23 15:00:00,43.45,43.48,43.44,43.46,24300.0,34.8711,34.8951,34.863,34.8791,24300.0
2012-03-23 15:05:00,43.47,43.48,43.46,43.47,20700.0,34.8871,34.8951,34.8791,34.8871,20700.0
2012-03-23 15:10:00,43.47,43.49,43.46,43.49,27400.0,34.8871,34.9032,34.8791,34.9032,27400.0
2012-03-23 15:15:00,43.49,43.49,43.43,43.45,41200.0,34.9032,34.9032,34.855,34.8711,41200.0
2012-03-23 15:20:00,43.45,43.47,43.43,43.44,31300.0,34.8711,34.8871,34.855,34.863,31300.0
2012-03-23 15:25:00,43.45,43.51,43.45,43.5,31000.0,34.8711,34.9192,34.8711,34.9112,31000.0
2012-03-23 15:30:00,43.51,43.51,43.48,43.49,39000.0,34.9192,34.9192,34.8951,34.9032,39000.0
2012-03-23 15:35:00,43.49,43.5,43.47,43.48,42700.0,34.9032,34.9112,34.8871,34.8951,42700.0
2012-03-23 15:40:00,43.47,43.5,43.45,43.48,56000.0,34.8871,34.9112,34.8711,34.8951,56000.0
2012-03-23 15:45:00,43.47,43.47,43.36,43.37,54900.0,34.8871,34.8871,34.7988,34.8068,54900.0
2012-03-23 15:50:00,43.36,43.4,43.35,43.39,78600.0,34.7988,34.8309,34.7908,34.8229,78600.0
2012-03-23 15:55:00,43.38,43.41,43.36,43.39,102500.0,34.8149,34.8389,34.7988,34.8229,102500.0
2012-03-26 09:30:00,43.69,43.7,43.58,43.7,27500.0,35.0637,35.0717,34.9754,35.0717,27500.0
2012-03-26 09:35:00,43.69,43.75,43.69,43.75,30000.0,35.0637,35.1118,35.0637,35.1118,30000.0
2012-03-26 09:40:00,43.76,43.78,43.72,43.76,29200.0,35.1198,35.1359,35.0877,35.1198,29200.0
2012-03-26 09:45:00,43.75,43.8,43.75,43.8,16600.0,35.1118,35.1519,35.1118,35.1519,16600.0
2012-03-26 09:50:00,43.79,43.8,43.71,43.77,36600.0,35.1439,35.1519,35.0797,35.1279,36600.0
2012-03-26 09:55:00,43.78,43.79,43.65,43.66,86300.0,35.1359,35.1439,35.0316,35.0396,86300.0
2012-03-26 10:00:00,43.65,43.75,43.59,43.68,82700.0,35.0316,35.1118,34.9834,35.0556,82700.0
2012-03-26 10:05:00,43.68,43.74,43.66,43.72,53600.0,35.0556,35.1038,35.0396,35.0877,53600.0
2012-03-26 10:10:00,43.72,43.78,43.72,43.75,46200.0,35.0877,35.1359,35.0877,35.1118,46200.0
2012-03-26 10:15:00,43.76,43.79,43.72,43.72,36800.0,35.1198,35.1439,35.0877,35.0877,36800.0
2012-03-26 10:20:00,43.73,43.75,43.68,43.75,28800.0,35.0958,35.1118,35.0556,35.1118,28800.0
2012-03-26 10:25:00,43.75,43.78,43.74,43.75,19500.0,35.1118,35.1359,35.1038,35.1118,19500.0
2012-03-26 10:30:00,43.75,43.79,43.74,43.75,22600.0,35.1118,35.1439,35.1038,35.1118,22600.0
2012-03-26 10:35:00,43.74,43.75,43.65,43.66,26500.0,35.1038,35.1118,35.0316,35.0396,26500.0
2012-03-26 10:40:00,43.67,43.72,43.64,43.65,33700.0,35.0476,35.0877,35.0235,35.0316,33700.0
2012-03-26 10:45:00,43.63,43.64,43.6,43.64,35300.0,35.0155,35.0235,34.9914,35.0235,35300.0
2012-03-26 10:50:00,43.64,43.64,43.49,43.49,39000.0,35.0235,35.0235,34.9032,34.9032,39000.0
2012-03-26 10:55:00,43.49,43.58,43.45,43.58,29100.0,34.9032,34.9754,34.8711,34.9754,29100.0
2012-03-26 11:00:00,43.58,43.58,43.51,43.55,28100.0,34.9754,34.9754,34.9192,34.9513,28100.0
2012-03-26 11:05:00,43.55,43.59,43.54,43.56,22600.0,34.9513,34.9834,34.9433,34.9593,22600.0
2012-03-26 11:10:00,43.56,43.59,43.56,43.59,12000.0,34.9593,34.9834,34.9593,34.9834,12000.0
2012-03-26 11:15:00,43.59,43.59,43.58,43.58,11200.0,34.9834,34.9834,34.9754,34.9754,11200.0
2012-03-26 11:20:00,43.59,43.59,43.58,43.59,13400.0,34.9834,34.9834,34.9754,34.9834,13400.0
2012-03-26 11:25:00,43.59,43.59,43.51,43.53,39300.0,34.9834,34.9834,34.9192,34.9353,39300.0
2012-03-26 11:30:00,43.54,43.6,43.52,43.6,88300.0,34.9433,34.9914,34.9272,34.9914,88300.0
2012-03-26 11:35:00,43.6,43.64,43.6,43.61,19900.0,34.9914,35.0235,34.9914,34.9995,19900.0
2012-03-26 11:40:00,43.61,43.61,43.58,43.58,16200.0,34.9995,34.9995,34.9754,34.9754,16200.0
2012-03-26 11:45:00,43.58,43.59,43.48,43.48,22700.0,34.9754,34.9834,34.8951,34.8951,22700.0
2012-03-26 11:50:00,43.48,43.48,43.4,43.41,30400.0,34.8951,34.8951,34.8309,34.8389,30400.0
2012-03-26 11:55:00,43.41,43.43,43.38,43.41,40900.0,34.8389,34.855,34.8149,34.8389,40900.0
2012-03-26 12:00:00,43.41,43.5,43.41,43.5,21000.0,34.8389,34.9112,34.8389,34.9112,21000.0
2012-03-26 12:05:00,43.5,43.52,43.5,43.52,11800.0,34.9112,34.9272,34.9112,34.9272,11800.0
2012-03-26 12:10:00,43.52,43.52,43.47,43.49,28600.0,34.9272,34.9272,34.8871,34.9032,28600.0
2012-03-26 12:15:00,43.49,43.5,43.46,43.46,16600.0,34.9032,34.9112,34.8791,34.8791,16600.0
2012-03-26 12:20:00,43.47,43.47,43.46,43.47,8800.0,34.8871,34.8871,34.8791,34.8871,8800.0
2012-03-26 12:25:00,43.47,43.47,43.46,43.47,8900.0,34.8871,34.8871,34.8791,34.8871,8900.0
2012-03-26 12:30:00,43.47,43.47,43.42,43.42,40800.0,34.8871,34.8871,34.847,34.847,40800.0
2012-03-26 12:35:00,43.42,43.44,43.41,43.43,26700.0,34.847,34.863,34.8389,34.855,26700.0
2012-03-26 12:40:00,43.42,43.43,43.39,43.42,22500.0,34.847,34.855,34.8229,34.847,22500.0
2012-03-26 12:45:00,43.42,43.43,43.4,43.42,22200.0,34.847,34.855,34.8309,34.847,22200.0
2012-03-26 12:50:00,43.43,43.43,43.41,43.42,11000.0,34.855,34.855,34.8389,34.847,11000.0
2012-03-26 12:55:00,43.42,43.42,43.38,43.39,20000.0,34.847,34.847,34.8149,34.8229,20000.0
2012-03-26 13:00:00,43.38,43.39,43.37,43.38,14400.0,34.8149,34.8229,34.8068,34.8149,14400.0
2012-03-26 13:05:00,43.38,43.39,43.37,43.39,18500.0,34.8149,34.8229,34.8068,34.8229,18500.0
2012-03-26 13:10:00,43.39,43.39,43.32,43.33,43500.0,34.8229,34.8229,34.7667,34.7747,43500.0
2012-03-26 13:15:00,43.33,43.34,43.31,43.34,21800.0,34.7747,34.7828,34.7587,34.7828,21800.0
2012-03-26 13:20:00,43.34,43.37,43.33,43.36,19300.0,34.7828,34.8068,34.7747,34.7988,19300.0
2012-03-26 13:25:00,43.36,43.4,43.35,43.39,12700.0,34.7988,34.8309,34.7908,34.8229,12700.0
2012-03-26 13:30:00,43.39,43.43,43.38,43.43,11600.0,34.8229,34.855,34.8149,34.855,11600.0
2012-03-26 13:35:00,43.43,43.45,43.43,43.45,11400.0,34.855,34.8711,34.855,34.8711,11400.0
2012-03-26 13:40:00,43.45,43.45,43.42,43.43,32100.0,34.8711,34.8711,34.847,34.855,32100.0
2012-03-26 13:45:00,43.43,43.44,43.35,43.36,36000.0,34.855,34.863,34.7908,34.7988,36000.0
2012-03-26 13:50:00,43.36,43.36,43.34,43.35,17300.0,34.7988,34.7988,34.7828,34.7908,17300.0
2012-03-26 13:55:00,43.35,43.35,43.32,43.32,27300.0,34.7908,34.7908,34.7667,34.7667,27300.0
2012-03-26 14:00:00,43.33,43.39,43.33,43.37,42900.0,34.7747,34.8229,34.7747,34.8068,42900.0
2012-03-26 14:05:00,43.37,43.39,43.34,43.39,26000.0,34.8068,34.8229,34.7828,34.8229,26000.0
2012-03-26 14:10:00,43.39,43.4,43.38,43.39,15200.0,34.8229,34.8309,34.8149,34.8229,15200.0
2012-03-26 14:15:00,43.39,43.41,43.39,43.41,22900.0,34.8229,34.8389,34.8229,34.8389,22900.0
2012-03-26 14:20:00,43.41,43.41,43.39,43.41,27000.0,34.8389,34.8389,34.8229,34.8389,27000.0
2012-03-26 14:25:00,43.41,43.42,43.4,43.42,13100.0,34.8389,34.847,34.8309,34.847,13100.0
2012-03-26 14:30:00,43.42,43.44,43.41,43.44,29600.0,34.847,34.863,34.8389,34.863,29600.0
2012-03-26 14:35:00,43.44,43.46,43.43,43.46,55900.0,34.863,34.8791,34.855,34.8791,55900.0
2012-03-26 14:40:00,43.45,43.48,43.45,43.48,26600.0,34.8711,34.8951,34.8711,34.8951,26600.0
2012-03-26 14:45:00,43.48,43.48,43.44,43.45,23800.0,34.8951,34.8951,34.863,34.8711,23800.0
2012-03-26 14:50:00,43.45,43.48,43.45,43.46,46900.0,34.8711,34.8951,34.8711,34.8791,46900.0
2012-03-26 14:55:00,43.46,43.51,43.46,43.5,41500.0,34.8791,34.9192,34.8791,34.9112,41500.0
2012-03-26 15:00:00,43.51,43.55,43.49,43.55,40400.0,34.9192,34.9513,34.9032,34.9513,40400.0
2012-03-26 15:05:00,43.55,43.57,43.54,43.54,32600.0,34.9513,34.9674,34.9433,34.9433,32600.0
2012-03-26 15:10:00,43.55,43.56,43.54,43.56,34500.0,34.9513,34.9593,34.9433,34.9593,34500.0
2012-03-26 15:15:00,43.56,43.56,43.54,43.55,25200.0,34.9593,34.9593,34.9433,34.9513,25200.0
2012-03-26 15:20:00,43.55,43.55,43.52,43.52,35600.0,34.9513,34.9513,34.9272,34.9272,35600.0
2012-03-26 15:25:00,43.52,43.53,43.52,43.53,34200.0,34.9272,34.9353,34.9272,34.9353,34200.0
2012-03-26 15:30:00,43.53,43.53,43.49,43.5,52200.0,34.9353,34.9353,34.9032,34.9112,52200.0
2012-03-26 15:35:00,43.5,43.5,43.48,43.5,87500.0,34.9112,34.9112,34.8951,34.9112,87500.0
2012-03-26 15:40:00,43.5,43.52,43.46,43.49,85400.0,34.9112,34.9272,34.8791,34.9032,85400.0
2012-03-26 15:45:00,43.5,43.55,43.49,43.52,115200.0,34.9112,34.9513,34.9032,34.9272,115200.0
2012-03-26 15:50:00,43.52,43.54,43.48,43.53,126200.0,34.9272,34.9433,34.8951,34.9353,126200.0
2012-03-26 15:55:00,43.52,43.6,43.52,43.59,127200.0,34.9272,34.9914,34.9272,34.9834,127200.0
2012-03-27 09:30:00,43.65,43.76,43.6,43.69,26100.0,35.0316,35.1198,34.9914,35.0637,26100.0
2012-03-27 09:35:00,43.69,43.76,43.65,43.74,16600.0,35.0637,35.1198,35.0316,35.1038,16600.0
2012-03-27 09:40:00,43.74,43.75,43.67,43.72,23300.0,35.1038,35.1118,35.0476,35.0877,23300.0
2012-03-27 09:45:00,43.72,43.75,43.67,43.73,33500.0,35.0877,35.1118,35.0476,35.0958,33500.0
2012-03-27 09:50:00,43.72,43.83,43.71,43.76,31500.0,35.0877,35.176,35.0797,35.1198,31500.0
2012-03-27 09:55:00,43.76,43.85,43.76,43.85,16100.0,35.1198,35.1921,35.1198,35.1921,16100.0
2012-03-27 10:00:00,43.86,43.88,43.76,43.81,42000.0,35.2001,35.2162,35.1198,35.16,42000.0
2012-03-27 10:05:00,43.8,43.82,43.75,43.79,38200.0,35.1519,35.168,35.1118,35.1439,38200.0
2012-03-27 10:10:00,43.79,43.87,43.79,43.83,26600.0,35.1439,35.2081,35.1439,35.176,26600.0
2012-03-27 10:15:00,43.83,43.83,43.78,43.8,26200.0,35.176,35.176,35.1359,35.1519,26200.0
2012-03-27 10:20:00,43.8,43.8,43.75,43.79,23600.0,35.1519,35.1519,35.1118,35.1439,23600.0
2012-03-27 10:25:00,43.78,43.79,43.76,43.79,19700.0,35.1359,35.1439,35.1198,35.1439,19700.0
2012-03-27 10:30:00,43.79,43.82,43.79,43.81,18200.0,35.1439,35.168,35.1439,35.16,18200.0
2012-03-27 10:35:00,43.81,43.89,43.81,43.87,21400.0,35.16,35.2242,35.16,35.2081,21400.0
2012-03-27 10:40:00,43.86,43.87,43.85,43.85,18600.0,35.2001,35.2081,35.1921,35.1921,18600.0
2012-03-27 10:45:00,43.85,43.89,43.84,43.84,19900.0,35.1921,35.2242,35.184,35.184,19900.0
2012-03-27 10:50:00,43.84,43.85,43.74,43.8,21300.0,35.184,35.1921,35.1038,35.1519,21300.0
2012-03-27 10:55:00,43.81,43.85,43.79,43.81,25400.0,35.16,35.1921,35.1439,35.16,25400.0
2012-03-27 11:00:00,43.8,43.84,43.79,43.84,27600.0,35.1519,35.184,35.1439,35.184,27600.0
2012-03-27 11:05:00,43.84,43.89,43.84,43.89,22600.0,35.184,35.2242,35.184,35.2242,22600.0
2012-03-27 11:10:00,43.89,43.96,43.88,43.96,41100.0,35.2242,35.2804,35.2162,35.2804,41100.0
2012-03-27 11:15:00,43.96,43.96,43.87,43.9,61000.0,35.2804,35.2804,35.2081,35.2322,61000.0
2012-03-27 11:20:00,43.89,43.9,43.84,43.84,48400.0,35.2242,35.2322,35.184,35.184,48400.0
2012-03-27 11:25:00,43.85,43.87,43.84,43.85,30800.0,35.1921,35.2081,35.184,35.1921,30800.0
2012-03-27 11:30:00,43.85,43.89,43.85,43.89,49500.0,35.1921,35.2242,35.1921,35.2242,49500.0
2012-03-27 11:35:00,43.89,43.89,43.82,43.82,20100.0,35.2242,35.2242,35.168,35.168,20100.0
2012-03-27 11:40:00,43.82,43.82,43.76,43.76,21400.0,35.168,35.168,35.1198,35.1198,21400.0
2012-03-27 11:45:00,43.76,43.84,43.76,43.83,27200.0,35.1198,35.184,35.1198,35.176,27200.0
2012-03-27 11:50:00,43.84,43.84,43.78,43.82,26900.0,35.184,35.184,35.1359,35.168,26900.0
2012-03-27 11:55:00,43.82,43.86,43.8,43.85,100900.0,35.168,35.2001,35.1519,35.1921,100900.0
2012-03-27 12:00:00,43.85,43.85,43.79,43.8,117700.0,35.1921,35.1921,35.1439,35.1519,117700.0
2012-03-27 12:05:00,43.8,43.81,43.78,43.81,20000.0,35.1519,35.16,35.1359,35.16,20000.0
2012-03-27 12:10:00,43.81,43.88,43.8,43.88,23000.0,35.16,35.2162,35.1519,35.2162,23000.0
2012-03-27 12:15:00,43.88,43.92,43.87,43.92,15900.0,35.2162,35.2483,35.2081,35.2483,15900.0
2012-03-27 12:20:00,43.92,43.92,43.89,43.9,13700.0,35.2483,35.2483,35.2242,35.2322,13700.0
2012-03-27 12:25:00,43.9,43.9,43.85,43.87,23500.0,35.2322,35.2322,35.1921,35.2081,23500.0
2012-03-27 12:30:00,43.87,43.87,43.85,43.85,11100.0,35.2081,35.2081,35.1921,35.1921,11100.0
2012-03-27 12:35:00,43.86,43.86,43.85,43.86,11300.0,35.2001,35.2001,35.1921,35.2001,11300.0
2012-03-27 12:40:00,43.86,43.86,43.8,43.81,22800.0,35.2001,35.2001,35.1519,35.16,22800.0
2012-03-27 12:45:00,43.8,43.81,43.77,43.78,14400.0,35.1519,35.16,35.1279,35.1359,14400.0
2012-03-27 12:50:00,43.78,43.78,43.75,43.75,22600.0,35.1359,35.1359,35.1118,35.1118,22600.0
2012-03-27 12:55:00,43.75,43.76,43.74,43.75,29700.0,35.1118,35.1198,35.1038,35.1118,29700.0
2012-03-27 13:00:00,43.76,43.8,43.75,43.79,22500.0,35.1198,35.1519,35.1118,35.1439,22500.0
2012-03-27 13:05:00,43.78,43.79,43.78,43.79,16300.0,35.1359,35.1439,35.1359,35.1439,16300.0
2012-03-27 13:10:00,43.79,43.83,43.78,43.8,45100.0,35.1439,35.176,35.1359,35.1519,45100.0
2012-03-27 13:15:00,43.81,43.84,43.8,43.83,37400.0,35.16,35.184,35.1519,35.176,37400.0
2012-03-27 13:20:00,43.84,43.86,43.83,43.86,14400.0,35.184,35.2001,35.176,35.2001,14400.0
2012-03-27 13:25:00,43.86,43.89,43.84,43.89,15600.0,35.2001,35.2242,35.184,35.2242,15600.0
2012-03-27 13:30:00,43.88,43.9,43.88,43.9,12300.0,35.2162,35.2322,35.2162,35.2322,12300.0
2012-03-27 13:35:00,43.9,43.93,43.89,43.91,17400.0,35.2322,35.2563,35.2242,35.2402,17400.0
2012-03-27 13:40:00,43.92,43.92,43.85,43.85,52900.0,35.2483,35.2483,35.1921,35.1921,52900.0
2012-03-27 13:45:00,43.85,43.9,43.84,43.9,35700.0,35.1921,35.2322,35.184,35.2322,35700.0
2012-03-27 13:50:00,43.9,43.91,43.87,43.87,25300.0,35.2322,35.2402,35.2081,35.2081,25300.0
2012-03-27 13:55:00,43.87,43.9,43.87,43.89,17800.0,35.2081,35.2322,35.2081,35.2242,17800.0
2012-03-27 14:00:00,43.89,43.9,43.88,43.89,12500.0,35.2242,35.2322,35.2162,35.2242,12500.0
2012-03-27 14:05:00,43.89,43.9,43.86,43.87,15300.0,35.2242,35.2322,35.2001,35.2081,15300.0
2012-03-27 14:10:00,43.86,43.89,43.82,43.83,32600.0,35.2001,35.2242,35.168,35.176,32600.0
2012-03-27 14:15:00,43.83,43.85,43.82,43.85,19900.0,35.176,35.1921,35.168,35.1921,19900.0
2012-03-27 14:20:00,43.85,43.9,43.85,43.89,32200.0,35.1921,35.2322,35.1921,35.2242,32200.0
2012-03-27 14:25:00,43.89,43.89,43.84,43.84,19400.0,35.2242,35.2242,35.184,35.184,19400.0
2012-03-27 14:30:00,43.85,43.85,43.8,43.81,24700.0,35.1921,35.1921,35.1519,35.16,24700.0
2012-03-27 14:35:00,43.82,43.82,43.76,43.76,19600.0,35.168,35.168,35.1198,35.1198,19600.0
2012-03-27 14:40:00,43.76,43.78,43.75,43.76,31500.0,35.1198,35.1359,35.1118,35.1198,31500.0
2012-03-27 14:45:00,43.76,43.76,43.73,43.75,42000.0,35.1198,35.1198,35.0958,35.1118,42000.0
2012-03-27 14:50:00,43.75,43.76,43.71,43.71,26000.0,35.1118,35.1198,35.0797,35.0797,26000.0
2012-03-27 14:55:00,43.72,43.75,43.71,43.72,46300.0,35.0877,35.1118,35.0797,35.0877,46300.0
2012-03-27 15:00:00,43.73,43.73,43.69,43.69,32000.0,35.0958,35.0958,35.0637,35.0637,32000.0
2012-03-27 15:05:00,43.69,43.71,43.67,43.68,61700.0,35.0637,35.0797,35.0476,35.0556,61700.0
2012-03-27 15:10:00,43.68,43.69,43.68,43.69,33300.0,35.0556,35.0637,35.0556,35.0637,33300.0
2012-03-27 15:15:00,43.69,43.69,43.65,43.68,80500.0,35.0637,35.0637,35.0316,35.0556,80500.0
2012-03-27 15:20:00,43.68,43.73,43.66,43.73,103000.0,35.0556,35.0958,35.0396,35.0958,103000.0
2012-03-27 15:25:00,43.73,43.75,43.7,43.71,45800.0,35.0958,35.1118,35.0717,35.0797,45800.0
2012-03-27 15:30:00,43.71,43.73,43.7,43.72,51500.0,35.0797,35.0958,35.0717,35.0877,51500.0
2012-03-27 15:35:00,43.72,43.72,43.71,43.71,28200.0,35.0877,35.0877,35.0797,35.0797,28200.0
2012-03-27 15:40:00,43.72,43.72,43.7,43.71,85200.0,35.0877,35.0877,35.0717,35.0797,85200.0
2012-03-27 15:45:00,43.7,43.71,43.66,43.7,94300.0,35.0717,35.0797,35.0396,35.0717,94300.0
2012-03-27 15:50:00,43.69,43.76,43.68,43.76,190800.0,35.0637,35.1198,35.0556,35.1198,190800.0
2012-03-27 15:55:00,43.75,43.76,43.73,43.73,157700.0,35.1118,35.1198,35.0958,35.0958,157700.0
2012-03-28 09:30:00,43.21,43.31,43.05,43.13,78900.0,35.0466,35.1277,34.9168,34.9817,78900.0
2012-03-28 09:35:00,43.14,43.19,43.03,43.05,38500.0,34.9898,35.0304,34.9006,34.9168,38500.0
2012-03-28 09:40:00,43.05,43.09,43.02,43.02,38500.0,34.9168,34.9493,34.8925,34.8925,38500.0
2012-03-28 09:45:00,43.01,43.01,42.93,42.98,32400.0,34.8844,34.8844,34.8195,34.86,32400.0
2012-03-28 09:50:00,42.98,43.11,42.97,43.08,48100.0,34.86,34.9655,34.8519,34.9411,48100.0
2012-03-28 09:55:00,43.08,43.08,42.97,43.0,28600.0,34.9411,34.9411,34.8519,34.8763,28600.0
2012-03-28 10:00:00,43.0,43.11,42.95,43.09,39400.0,34.8763,34.9655,34.8357,34.9493,39400.0
2012-03-28 10:05:00,43.08,43.08,43.0,43.08,25700.0,34.9411,34.9411,34.8763,34.9411,25700.0
2012-03-28 10:10:00,43.08,43.08,43.0,43.06,25200.0,34.9411,34.9411,34.8763,34.9249,25200.0
2012-03-28 10:15:00,43.07,43.07,42.96,42.96,20800.0,34.933,34.933,34.8438,34.8438,20800.0
2012-03-28 10:20:00,42.96,43.07,42.95,43.07,23600.0,34.8438,34.933,34.8357,34.933,23600.0
2012-03-28 10:25:00,43.07,43.1,43.02,43.1,31000.0,34.933,34.9574,34.8925,34.9574,31000.0
2012-03-28 10:30:00,43.09,43.1,43.01,43.04,19500.0,34.9493,34.9574,34.8844,34.9087,19500.0
2012-03-28 10:35:00,43.04,43.06,42.98,43.0,44600.0,34.9087,34.9249,34.86,34.8763,44600.0
2012-03-28 10:40:00,43.0,43.05,42.99,43.05,51600.0,34.8763,34.9168,34.8681,34.9168,51600.0
2012-03-28 10:45:00,43.05,43.05,42.99,42.99,24200.0,34.9168,34.9168,34.8681,34.8681,24200.0
2012-03-28 10:50:00,42.99,43.01,42.96,42.98,36900.0,34.8681,34.8844,34.8438,34.86,36900.0
2012-03-28 10:55:00,42.97,42.97,42.88,42.9,42600.0,34.8519,34.8519,34.7789,34.7951,42600.0
2012-03-28 11:00:00,42.9,42.94,42.89,42.9,25700.0,34.7951,34.8276,34.787,34.7951,25700.0
2012-03-28 11:05:00,42.9,43.0,42.89,43.0,19200.0,34.7951,34.8763,34.787,34.8763,19200.0
2012-03-28 11:10:00,42.99,43.07,42.99,43.05,23400.0,34.8681,34.933,34.8681,34.9168,23400.0
2012-03-28 11:15:00,43.05,43.05,43.0,43.0,17400.0,34.9168,34.9168,34.8763,34.8763,17400.0
2012-03-28 11:20:00,43.01,43.08,43.0,43.07,16900.0,34.8844,34.9411,34.8763,34.933,16900.0
2012-03-28 11:25:00,43.07,43.09,43.07,43.08,19800.0,34.933,34.9493,34.933,34.9411,19800.0
2012-03-28 11:30:00,43.08,43.12,43.07,43.09,27500.0,34.9411,34.9736,34.933,34.9493,27500.0
2012-03-28 11:35:00,43.09,43.09,43.03,43.03,15900.0,34.9493,34.9493,34.9006,34.9006,15900.0
2012-03-28 11:40:00,43.03,43.04,42.98,42.98,22000.0,34.9006,34.9087,34.86,34.86,22000.0
2012-03-28 11:45:00,42.98,43.01,42.98,42.99,20000.0,34.86,34.8844,34.86,34.8681,20000.0
2012-03-28 11:50:00,42.99,42.99,42.89,42.91,22600.0,34.8681,34.8681,34.787,34.8033,22600.0
2012-03-28 11:55:00,42.91,42.91,42.86,42.89,23500.0,34.8033,34.8033,34.7627,34.787,23500.0
2012-03-28 12:00:00,42.89,42.92,42.88,42.91,19900.0,34.787,34.8114,34.7789,34.8033,19900.0
2012-03-28 12:05:00,42.9,42.9,42.85,42.87,25100.0,34.7951,34.7951,34.7546,34.7708,25100.0
2012-03-28 12:10:00,42.87,42.9,42.86,42.9,9300.0,34.7708,34.7951,34.7627,34.7951,9300.0
2012-03-28 12:15:00,42.9,42.96,42.89,42.9,21900.0,34.7951,34.8438,34.787,34.7951,21900.0
2012-03-28 12:20:00,42.9,42.91,42.9,42.9,20800.0,34.7951,34.8033,34.7951,34.7951,20800.0
2012-03-28 12:25:00,42.89,42.93,42.88,42.91,11900.0,34.787,34.8195,34.7789,34.8033,11900.0
2012-03-28 12:30:00,42.92,42.94,42.88,42.88,23500.0,34.8114,34.8276,34.7789,34.7789,23500.0
2012-03-28 12:35:00,42.88,42.89,42.82,42.83,30500.0,34.7789,34.787,34.7303,34.7384,30500.0
2012-03-28 12:40:00,42.83,42.86,42.8,42.8,39100.0,34.7384,34.7627,34.714,34.714,39100.0
2012-03-28 12:45:00,42.8,42.81,42.78,42.78,16500.0,34.714,34.7222,34.6978,34.6978,16500.0
2012-03-28 12:50:00,42.78,42.79,42.73,42.73,14300.0,34.6978,34.7059,34.6573,34.6573,14300.0
2012-03-28 12:55:00,42.73,42.79,42.73,42.79,24200.0,34.6573,34.7059,34.6573,34.7059,24200.0
2012-03-28 13:00:00,42.8,42.84,42.8,42.8,23400.0,34.714,34.7465,34.714,34.714,23400.0
2012-03-28 13:05:00,42.8,42.81,42.75,42.75,18200.0,34.714,34.7222,34.6735,34.6735,18200.0
2012-03-28 13:10:00,42.75,42.77,42.73,42.73,23000.0,34.6735,34.6897,34.6573,34.6573,23000.0
2012-03-28 13:15:00,42.73,42.75,42.72,42.74,30400.0,34.6573,34.6735,34.6492,34.6654,30400.0
2012-03-28 13:20:00,42.74,42.74,42.72,42.73,15100.0,34.6654,34.6654,34.6492,34.6573,15100.0
2012-03-28 13:25:00,42.73,42.73,42.69,42.7,26300.0,34.6573,34.6573,34.6248,34.6329,26300.0
2012-03-28 13:30:00,42.7,42.74,42.7,42.72,16000.0,34.6329,34.6654,34.6329,34.6492,16000.0
2012-03-28 13:35:00,42.72,42.78,42.7,42.77,18200.0,34.6492,34.6978,34.6329,34.6897,18200.0
2012-03-28 13:40:00,42.77,42.78,42.75,42.75,15000.0,34.6897,34.6978,34.6735,34.6735,15000.0
2012-03-28 13:45:00,42.75,42.75,42.7,42.7,15100.0,34.6735,34.6735,34.6329,34.6329,15100.0
2012-03-28 13:50:00,42.7,42.7,42.68,42.69,10600.0,34.6329,34.6329,34.6167,34.6248,10600.0
2012-03-28 13:55:00,42.69,42.75,42.69,42.72,20000.0,34.6248,34.6735,34.6248,34.6492,20000.0
2012-03-28 14:00:00,42.72,42.72,42.7,42.7,32600.0,34.6492,34.6492,34.6329,34.6329,32600.0
2012-03-28 14:05:00,42.7,42.73,42.68,42.7,21500.0,34.6329,34.6573,34.6167,34.6329,21500.0
2012-03-28 14:10:00,42.7,42.72,42.69,42.71,19800.0,34.6329,34.6492,34.6248,34.641,19800.0
2012-03-28 14:15:00,42.71,42.72,42.7,42.71,13700.0,34.641,34.6492,34.6329,34.641,13700.0
2012-03-28 14:20:00,42.71,42.71,42.69,42.7,14800.0,34.641,34.641,34.6248,34.6329,14800.0
2012-03-28 14:25:00,42.7,42.71,42.68,42.69,26800.0,34.6329,34.641,34.6167,34.6248,26800.0
2012-03-28 14:30:00,42.69,42.7,42.67,42.7,38500.0,34.6248,34.6329,34.6086,34.6329,38500.0
2012-03-28 14:35:00,42.7,42.72,42.69,42.71,26000.0,34.6329,34.6492,34.6248,34.641,26000.0
2012-03-28 14:40:00,42.7,42.71,42.67,42.67,32400.0,34.6329,34.641,34.6086,34.6086,32400.0
2012-03-28 14:45:00,42.67,42.72,42.65,42.65,44000.0,34.6086,34.6492,34.5924,34.5924,44000.0
2012-03-28 14:50:00,42.65,42.67,42.65,42.66,18400.0,34.5924,34.6086,34.5924,34.6005,18400.0
2012-03-28 14:55:00,42.67,42.67,42.66,42.66,18000.0,34.6086,34.6086,34.6005,34.6005,18000.0
2012-03-28 15:00:00,42.66,42.73,42.66,42.71,31000.0,34.6005,34.6573,34.6005,34.641,31000.0
2012-03-28 15:05:00,42.71,42.78,42.71,42.78,27500.0,34.641,34.6978,34.641,34.6978,27500.0
2012-03-28 15:10:00,42.77,42.78,42.73,42.76,33500.0,34.6897,34.6978,34.6573,34.6816,33500.0
2012-03-28 15:15:00,42.76,42.78,42.76,42.78,24300.0,34.6816,34.6978,34.6816,34.6978,24300.0
2012-03-28 15:20:00,42.77,42.81,42.77,42.8,36500.0,34.6897,34.7222,34.6897,34.714,36500.0
2012-03-28 15:25:00,42.79,42.81,42.76,42.76,50000.0,34.7059,34.7222,34.6816,34.6816,50000.0
2012-03-28 15:30:00,42.76,42.8,42.76,42.78,36700.0,34.6816,34.714,34.6816,34.6978,36700.0
2012-03-28 15:35:00,42.78,42.81,42.75,42.79,70200.0,34.6978,34.7222,34.6735,34.7059,70200.0
2012-03-28 15:40:00,42.78,42.84,42.78,42.8,69000.0,34.6978,34.7465,34.6978,34.714,69000.0
2012-03-28 15:45:00,42.81,42.87,42.8,42.82,93000.0,34.7222,34.7708,34.714,34.7303,93000.0
2012-03-28 15:50:00,42.83,42.86,42.82,42.86,82600.0,34.7384,34.7627,34.7303,34.7627,82600.0
2012-03-28 15:55:00,42.85,42.87,42.84,42.86,122300.0,34.7546,34.7708,34.7465,34.7627,122300.0
2012-03-29 09:30:00,42.7,42.84,42.7,42.78,27200.0,34.6329,34.7465,34.6329,34.6978,27200.0
2012-03-29 09:35:00,42.77,42.78,42.53,42.54,14600.0,34.6897,34.6978,34.4951,34.5032,14600.0
2012-03-29 09:40:00,42.55,42.66,42.55,42.58,11700.0,34.5113,34.6005,34.5113,34.5356,11700.0
2012-03-29 09:45:00,42.56,42.62,42.55,42.6,14300.0,34.5194,34.568,34.5113,34.5518,14300.0
2012-03-29 09:50:00,42.6,42.61,42.58,42.59,13500.0,34.5518,34.5599,34.5356,34.5437,13500.0
2012-03-29 09:55:00,42.58,42.59,42.52,42.59,12600.0,34.5356,34.5437,34.4869,34.5437,12600.0
2012-03-29 10:00:00,42.59,42.62,42.55,42.55,32800.0,34.5437,34.568,34.5113,34.5113,32800.0
2012-03-29 10:05:00,42.55,42.55,42.52,42.54,9300.0,34.5113,34.5113,34.4869,34.5032,9300.0
2012-03-29 10:10:00,42.52,42.53,42.49,42.5,27100.0,34.4869,34.4951,34.4626,34.4707,27100.0
2012-03-29 10:15:00,42.51,42.52,42.48,42.5,50600.0,34.4788,34.4869,34.4545,34.4707,50600.0
2012-03-29 10:20:00,42.5,42.56,42.5,42.56,13100.0,34.4707,34.5194,34.4707,34.5194,13100.0
2012-03-29 10:25:00,42.57,42.57,42.52,42.55,13700.0,34.5275,34.5275,34.4869,34.5113,13700.0
2012-03-29 10:30:00,42.55,42.55,42.54,42.55,29000.0,34.5113,34.5113,34.5032,34.5113,29000.0
2012-03-29 10:35:00,42.54,42.56,42.53,42.55,28800.0,34.5032,34.5194,34.4951,34.5113,28800.0
2012-03-29 10:40:00,42.55,42.62,42.55,42.61,9600.0,34.5113,34.568,34.5113,34.5599,9600.0
2012-03-29 10:45:00,42.62,42.68,42.61,42.68,7100.0,34.568,34.6167,34.5599,34.6167,7100.0
2012-03-29 10:50:00,42.67,42.69,42.62,42.68,10800.0,34.6086,34.6248,34.568,34.6167,10800.0
2012-03-29 10:55:00,42.68,42.68,42.65,42.67,5900.0,34.6167,34.6167,34.5924,34.6086,5900.0
2012-03-29 11:00:00,42.67,42.69,42.63,42.69,8300.0,34.6086,34.6248,34.5762,34.6248,8300.0
2012-03-29 11:05:00,42.69,42.72,42.68,42.7,9000.0,34.6248,34.6492,34.6167,34.6329,9000.0
2012-03-29 11:10:00,42.71,42.72,42.66,42.67,17800.0,34.641,34.6492,34.6005,34.6086,17800.0
2012-03-29 11:15:00,42.67,42.7,42.59,42.6,30600.0,34.6086,34.6329,34.5437,34.5518,30600.0
2012-03-29 11:20:00,42.6,42.61,42.58,42.6,30200.0,34.5518,34.5599,34.5356,34.5518,30200.0
2012-03-29 11:25:00,42.59,42.63,42.58,42.58,12700.0,34.5437,34.5762,34.5356,34.5356,12700.0
2012-03-29 11:30:00,42.58,42.61,42.57,42.59,16300.0,34.5356,34.5599,34.5275,34.5437,16300.0
2012-03-29 11:35:00,42.6,42.66,42.59,42.66,21500.0,34.5518,34.6005,34.5437,34.6005,21500.0
2012-03-29 11:40:00,42.67,42.7,42.66,42.68,13600.0,34.6086,34.6329,34.6005,34.6167,13600.0
2012-03-29 11:45:00,42.69,42.69,42.66,42.68,10900.0,34.6248,34.6248,34.6005,34.6167,10900.0
2012-03-29 11:50:00,42.68,42.68,42.64,42.66,11200.0,34.6167,34.6167,34.5843,34.6005,11200.0
2012-03-29 11:55:00,42.67,42.69,42.65,42.69,12900.0,34.6086,34.6248,34.5924,34.6248,12900.0
2012-03-29 12:00:00,42.69,42.75,42.69,42.72,84000.0,34.6248,34.6735,34.6248,34.6492,84000.0
2012-03-29 12:05:00,42.72,42.8,42.72,42.8,9300.0,34.6492,34.714,34.6492,34.714,9300.0
2012-03-29 12:10:00,42.79,42.81,42.79,42.8,8600.0,34.7059,34.7222,34.7059,34.714,8600.0
2012-03-29 12:15:00,42.8,42.87,42.8,42.85,13000.0,34.714,34.7708,34.714,34.7546,13000.0
2012-03-29 12:20:00,42.86,42.86,42.83,42.83,12200.0,34.7627,34.7627,34.7384,34.7384,12200.0
2012-03-29 12:25:00,42.82,42.87,42.82,42.84,18200.0,34.7303,34.7708,34.7303,34.7465,18200.0
2012-03-29 12:30:00,42.85,42.88,42.8,42.8,27400.0,34.7546,34.7789,34.714,34.714,27400.0
2012-03-29 12:35:00,42.79,42.85,42.78,42.85,14900.0,34.7059,34.7546,34.6978,34.7546,14900.0
2012-03-29 12:40:00,42.86,42.86,42.84,42.85,6100.0,34.7627,34.7627,34.7465,34.7546,6100.0
2012-03-29 12:45:00,42.85,42.89,42.85,42.89,9800.0,34.7546,34.787,34.7546,34.787,9800.0
2012-03-29 12:50:00,42.88,42.89,42.84,42.88,13800.0,34.7789,34.787,34.7465,34.7789,13800.0
2012-03-29 12:55:00,42.88,42.9,42.86,42.86,21400.0,34.7789,34.7951,34.7627,34.7627,21400.0
2012-03-29 13:00:00,42.86,42.87,42.84,42.84,9600.0,34.7627,34.7708,34.7465,34.7465,9600.0
2012-03-29 13:05:00,42.83,42.84,42.81,42.82,7900.0,34.7384,34.7465,34.7222,34.7303,7900.0
2012-03-29 13:10:00,42.82,42.83,42.79,42.82,8600.0,34.7303,34.7384,34.7059,34.7303,8600.0
2012-03-29 13:15:00,42.82,42.82,42.78,42.79,13700.0,34.7303,34.7303,34.6978,34.7059,13700.0
2012-03-29 13:20:00,42.8,42.84,42.8,42.83,12200.0,34.714,34.7465,34.714,34.7384,12200.0
2012-03-29 13:25:00,42.83,42.88,42.83,42.88,7800.0,34.7384,34.7789,34.7384,34.7789,7800.0
2012-03-29 13:30:00,42.88,42.9,42.88,42.9,5200.0,34.7789,34.7951,34.7789,34.7951,5200.0
2012-03-29 13:35:00,42.9,42.91,42.88,42.88,17900.0,34.7951,34.8033,34.7789,34.7789,17900.0
2012-03-29 13:40:00,42.88,42.89,42.84,42.84,9800.0,34.7789,34.787,34.7465,34.7465,9800.0
2012-03-29 13:45:00,42.84,42.87,42.84,42.85,13900.0,34.7465,34.7708,34.7465,34.7546,13900.0
2012-03-29 13:50:00,42.86,42.88,42.83,42.87,12500.0,34.7627,34.7789,34.7384,34.7708,12500.0
2012-03-29 13:55:00,42.87,42.89,42.87,42.87,9700.0,34.7708,34.787,34.7708,34.7708,9700.0
2012-03-29 14:00:00,42.87,42.91,42.86,42.89,16200.0,34.7708,34.8033,34.7627,34.787,16200.0
2012-03-29 14:05:00,42.88,42.89,42.84,42.87,8200.0,34.7789,34.787,34.7465,34.7708,8200.0
2012-03-29 14:10:00,42.87,42.93,42.87,42.91,21800.0,34.7708,34.8195,34.7708,34.8033,21800.0
2012-03-29 14:15:00,42.91,42.92,42.88,42.91,25400.0,34.8033,34.8114,34.7789,34.8033,25400.0
2012-03-29 14:20:00,42.91,42.93,42.88,42.88,19700.0,34.8033,34.8195,34.7789,34.7789,19700.0
2012-03-29 14:25:00,42.88,42.89,42.86,42.89,9100.0,34.7789,34.787,34.7627,34.787,9100.0
2012-03-29 14:30:00,42.89,42.9,42.84,42.84,25800.0,34.787,34.7951,34.7465,34.7465,25800.0
2012-03-29 14:35:00,42.84,42.87,42.84,42.86,15600.0,34.7465,34.7708,34.7465,34.7627,15600.0
2012-03-29 14:40:00,42.87,42.89,42.86,42.88,14900.0,34.7708,34.787,34.7627,34.7789,14900.0
2012-03-29 14:45:00,42.87,42.88,42.87,42.88,7100.0,34.7708,34.7789,34.7708,34.7789,7100.0
2012-03-29 14:50:00,42.88,42.89,42.87,42.88,25300.0,34.7789,34.787,34.7708,34.7789,25300.0
2012-03-29 14:55:00,42.88,42.89,42.85,42.85,17000.0,34.7789,34.787,34.7546,34.7546,17000.0
2012-03-29 15:00:00,42.85,42.86,42.82,42.85,22100.0,34.7546,34.7627,34.7303,34.7546,22100.0
2012-03-29 15:05:00,42.85,42.88,42.84,42.88,14600.0,34.7546,34.7789,34.7465,34.7789,14600.0
2012-03-29 15:10:00,42.88,42.98,42.87,42.94,40200.0,34.7789,34.86,34.7708,34.8276,40200.0
2012-03-29 15:15:00,42.93,42.98,42.93,42.97,18700.0,34.8195,34.86,34.8195,34.8519,18700.0
2012-03-29 15:20:00,42.97,42.98,42.93,42.94,28500.0,34.8519,34.86,34.8195,34.8276,28500.0
2012-03-29 15:25:00,42.94,42.95,42.88,42.91,16400.0,34.8276,34.8357,34.7789,34.8033,16400.0
2012-03-29 15:30:00,42.91,42.93,42.89,42.93,32300.0,34.8033,34.8195,34.787,34.8195,32300.0
2012-03-29 15:35:00,42.93,42.96,42.89,42.89,36400.0,34.8195,34.8438,34.787,34.787,36400.0
2012-03-29 15:40:00,42.89,42.95,42.89,42.95,33900.0,34.787,34.8357,34.787,34.8357,33900.0
2012-03-29 15:45:00,42.95,42.99,42.9,42.95,60400.0,34.8357,34.8681,34.7951,34.8357,60400.0
2012-03-29 15:50:00,42.95,43.0,42.95,43.0,59200.0,34.8357,34.8763,34.8357,34.8763,59200.0
2012-03-29 15:55:00,43.0,43.02,42.98,42.98,84000.0,34.8763,34.8925,34.86,34.86,84000.0
2012-03-30 09:30:00,43.19,43.23,42.88,42.88,29000.0,35.0304,35.0628,34.7789,34.7789,29000.0
2012-03-30 09:35:00,42.87,43.03,42.87,42.94,29600.0,34.7708,34.9006,34.7708,34.8276,29600.0
2012-03-30 09:40:00,42.94,43.06,42.93,43.06,17700.0,34.8276,34.9249,34.8195,34.9249,17700.0
2012-03-30 09:45:00,43.06,43.06,42.9,42.99,27800.0,34.9249,34.9249,34.7951,34.8681,27800.0
2012-03-30 09:50:00,42.99,43.07,42.93,43.07,9200.0,34.8681,34.933,34.8195,34.933,9200.0
2012-03-30 09:55:00,43.08,43.1,43.02,43.02,10100.0,34.9411,34.9574,34.8925,34.8925,10100.0
2012-03-30 10:00:00,43.02,43.04,42.99,43.04,25900.0,34.8925,34.9087,34.8681,34.9087,25900.0
2012-03-30 10:05:00,43.04,43.09,43.02,43.06,20900.0,34.9087,34.9493,34.8925,34.9249,20900.0
2012-03-30 10:10:00,43.06,43.15,43.04,43.13,17100.0,34.9249,34.9979,34.9087,34.9817,17100.0
2012-03-30 10:15:00,43.13,43.17,43.11,43.13,19400.0,34.9817,35.0141,34.9655,34.9817,19400.0
2012-03-30 10:20:00,43.13,43.16,43.1,43.14,15000.0,34.9817,35.006,34.9574,34.9898,15000.0
2012-03-30 10:25:00,43.14,43.16,43.08,43.15,7800.0,34.9898,35.006,34.9411,34.9979,7800.0
2012-03-30 10:30:00,43.15,43.17,43.12,43.17,13700.0,34.9979,35.0141,34.9736,35.0141,13700.0
2012-03-30 10:35:00,43.17,43.17,43.09,43.09,13900.0,35.0141,35.0141,34.9493,34.9493,13900.0
2012-03-30 10:40:00,43.09,43.12,43.06,43.08,11300.0,34.9493,34.9736,34.9249,34.9411,11300.0
2012-03-30 10:45:00,43.08,43.08,43.04,43.08,20000.0,34.9411,34.9411,34.9087,34.9411,20000.0
2012-03-30 10:50:00,43.08,43.13,43.07,43.13,6800.0,34.9411,34.9817,34.933,34.9817,6800.0
2012-03-30 10:55:00,43.13,43.16,43.1,43.1,11800.0,34.9817,35.006,34.9574,34.9574,11800.0
2012-03-30 11:00:00,43.1,43.15,43.09,43.09,17800.0,34.9574,34.9979,34.9493,34.9493,17800.0
2012-03-30 11:05:00,43.09,43.12,43.04,43.04,12200.0,34.9493,34.9736,34.9087,34.9087,12200.0
2012-03-30 11:10:00,43.05,43.06,43.02,43.02,20500.0,34.9168,34.9249,34.8925,34.8925,20500.0
2012-03-30 11:15:00,43.03,43.11,43.02,43.11,23400.0,34.9006,34.9655,34.8925,34.9655,23400.0
2012-03-30 11:20:00,43.1,43.13,43.09,43.12,15400.0,34.9574,34.9817,34.9493,34.9736,15400.0
2012-03-30 11:25:00,43.12,43.16,43.12,43.15,20100.0,34.9736,35.006,34.9736,34.9979,20100.0
2012-03-30 11:30:00,43.16,43.16,43.12,43.14,13900.0,35.006,35.006,34.9736,34.9898,13900.0
2012-03-30 11:35:00,43.14,43.18,43.14,43.16,6600.0,34.9898,35.0223,34.9898,35.006,6600.0
2012-03-30 11:40:00,43.16,43.17,43.13,43.13,9600.0,35.006,35.0141,34.9817,34.9817,9600.0
2012-03-30 11:45:00,43.13,43.13,43.11,43.12,8300.0,34.9817,34.9817,34.9655,34.9736,8300.0
2012-03-30 11:50:00,43.13,43.17,43.13,43.16,8800.0,34.9817,35.0141,34.9817,35.006,8800.0
2012-03-30 11:55:00,43.16,43.19,43.16,43.18,7900.0,35.006,35.0304,35.006,35.0223,7900.0
2012-03-30 12:00:00,43.18,43.19,43.17,43.19,4500.0,35.0223,35.0304,35.0141,35.0304,4500.0
2012-03-30 12:05:00,43.19,43.19,43.17,43.18,9000.0,35.0304,35.0304,35.0141,35.0223,9000.0
2012-03-30 12:10:00,43.17,43.19,43.17,43.19,9000.0,35.0141,35.0304,35.0141,35.0304,9000.0
2012-03-30 12:15:00,43.19,43.19,43.13,43.14,21600.0,35.0304,35.0304,34.9817,34.9898,21600.0
2012-03-30 12:20:00,43.13,43.18,43.13,43.18,14000.0,34.9817,35.0223,34.9817,35.0223,14000.0
2012-03-30 12:25:00,43.17,43.18,43.17,43.18,54800.0,35.0141,35.0223,35.0141,35.0223,54800.0
2012-03-30 12:30:00,43.18,43.18,43.16,43.16,28800.0,35.0223,35.0223,35.006,35.006,28800.0
2012-03-30 12:35:00,43.16,43.18,43.15,43.18,18000.0,35.006,35.0223,34.9979,35.0223,18000.0
2012-03-30 12:40:00,43.17,43.19,43.17,43.18,6600.0,35.0141,35.0304,35.0141,35.0223,6600.0
2012-03-30 12:45:00,43.19,43.19,43.18,43.19,5900.0,35.0304,35.0304,35.0223,35.0304,5900.0
2012-03-30 12:50:00,43.19,43.19,43.18,43.19,3600.0,35.0304,35.0304,35.0223,35.0304,3600.0
2012-03-30 12:55:00,43.19,43.22,43.17,43.17,100700.0,35.0304,35.0547,35.0141,35.0141,100700.0
2012-03-30 13:00:00,43.18,43.18,43.14,43.15,19000.0,35.0223,35.0223,34.9898,34.9979,19000.0
2012-03-30 13:05:00,43.15,43.15,43.13,43.13,3300.0,34.9979,34.9979,34.9817,34.9817,3300.0
2012-03-30 13:10:00,43.13,43.18,43.13,43.18,28300.0,34.9817,35.0223,34.9817,35.0223,28300.0
2012-03-30 13:15:00,43.18,43.22,43.18,43.21,143300.0,35.0223,35.0547,35.0223,35.0466,143300.0
2012-03-30 13:20:00,43.21,43.22,43.21,43.22,21800.0,35.0466,35.0547,35.0466,35.0547,21800.0
2012-03-30 13:25:00,43.2,43.22,43.19,43.22,20500.0,35.0385,35.0547,35.0304,35.0547,20500.0
2012-03-30 13:30:00,43.22,43.23,43.21,43.21,6400.0,35.0547,35.0628,35.0466,35.0466,6400.0
2012-03-30 13:35:00,43.21,43.23,43.21,43.23,15700.0,35.0466,35.0628,35.0466,35.0628,15700.0
2012-03-30 13:40:00,43.23,43.25,43.19,43.25,134500.0,35.0628,35.079,35.0304,35.079,134500.0
2012-03-30 13:45:00,43.25,43.25,43.24,43.24,3500.0,35.079,35.079,35.0709,35.0709,3500.0
2012-03-30 13:50:00,43.25,43.25,43.24,43.25,2600.0,35.079,35.079,35.0709,35.079,2600.0
2012-03-30 13:55:00,43.24,43.25,43.23,43.23,11800.0,35.0709,35.079,35.0628,35.0628,11800.0
2012-03-30 14:00:00,43.23,43.25,43.23,43.25,11200.0,35.0628,35.079,35.0628,35.079,11200.0
2012-03-30 14:05:00,43.24,43.25,43.24,43.25,4300.0,35.0709,35.079,35.0709,35.079,4300.0
2012-03-30 14:10:00,43.25,43.25,43.24,43.25,4200.0,35.079,35.079,35.0709,35.079,4200.0
2012-03-30 14:15:00,43.25,43.25,43.24,43.24,11900.0,35.079,35.079,35.0709,35.0709,11900.0
2012-03-30 14:20:00,43.24,43.25,43.24,43.24,4100.0,35.0709,35.079,35.0709,35.0709,4100.0
2012-03-30 14:25:00,43.25,43.25,43.24,43.25,6000.0,35.079,35.079,35.0709,35.079,6000.0
2012-03-30 14:30:00,43.24,43.25,43.24,43.25,4100.0,35.0709,35.079,35.0709,35.079,4100.0
2012-03-30 14:35:00,43.24,43.26,43.24,43.24,27700.0,35.0709,35.0871,35.0709,35.0709,27700.0
2012-03-30 14:40:00,43.24,43.28,43.23,43.28,13000.0,35.0709,35.1034,35.0628,35.1034,13000.0
2012-03-30 14:45:00,43.28,43.32,43.27,43.32,13600.0,35.1034,35.1358,35.0952,35.1358,13600.0
2012-03-30 14:50:00,43.32,43.32,43.3,43.3,6700.0,35.1358,35.1358,35.1196,35.1196,6700.0
2012-03-30 14:55:00,43.3,43.31,43.29,43.3,17800.0,35.1196,35.1277,35.1115,35.1196,17800.0
2012-03-30 15:00:00,43.3,43.31,43.29,43.3,20800.0,35.1196,35.1277,35.1115,35.1196,20800.0
2012-03-30 15:05:00,43.3,43.32,43.28,43.32,38000.0,35.1196,35.1358,35.1034,35.1358,38000.0
2012-03-30 15:10:00,43.31,43.34,43.3,43.33,25400.0,35.1277,35.152,35.1196,35.1439,25400.0
2012-03-30 15:15:00,43.34,43.35,43.33,43.34,13900.0,35.152,35.1601,35.1439,35.152,13900.0
2012-03-30 15:20:00,43.35,43.37,43.34,43.34,24200.0,35.1601,35.1764,35.152,35.152,24200.0
2012-03-30 15:25:00,43.35,43.37,43.34,43.37,32100.0,35.1601,35.1764,35.152,35.1764,32100.0
2012-03-30 15:30:00,43.36,43.37,43.32,43.35,61000.0,35.1682,35.1764,35.1358,35.1601,61000.0
2012-03-30 15:35:00,43.35,43.36,43.34,43.35,26900.0,35.1601,35.1682,35.152,35.1601,26900.0
2012-03-30 15:40:00,43.36,43.43,43.35,43.41,279200.0,35.1682,35.225,35.1601,35.2088,279200.0
2012-03-30 15:45:00,43.41,43.42,43.32,43.33,141800.0,35.2088,35.2169,35.1358,35.1439,141800.0
2012-03-30 15:50:00,43.34,43.42,43.32,43.4,147800.0,35.152,35.2169,35.1358,35.2007,147800.0
2012-03-30 15:55:00,43.4,43.4,43.36,43.39,121900.0,35.2007,35.2007,35.1682,35.1926,121900.0
2012-04-02 09:30:00,43.43,43.5,43.34,43.34,51300.0,35.225,35.2818,35.152,35.152,51300.0
2012-04-02 09:35:00,43.34,43.34,43.22,43.29,20200.0,35.152,35.152,35.0547,35.1115,20200.0
2012-04-02 09:40:00,43.3,43.43,43.29,43.38,25200.0,35.1196,35.225,35.1115,35.1845,25200.0
2012-04-02 09:45:00,43.38,43.41,43.36,43.37,10500.0,35.1845,35.2088,35.1682,35.1764,10500.0
2012-04-02 09:50:00,43.36,43.38,43.32,43.35,22200.0,35.1682,35.1845,35.1358,35.1601,22200.0
2012-04-02 09:55:00,43.35,43.35,43.25,43.26,33000.0,35.1601,35.1601,35.079,35.0871,33000.0
2012-04-02 10:00:00,43.26,43.3,43.22,43.29,38600.0,35.0871,35.1196,35.0547,35.1115,38600.0
2012-04-02 10:05:00,43.29,43.35,43.29,43.34,14300.0,35.1115,35.1601,35.1115,35.152,14300.0
2012-04-02 10:10:00,43.34,43.43,43.34,43.42,38700.0,35.152,35.225,35.152,35.2169,38700.0
2012-04-02 10:15:00,43.42,43.45,43.41,43.45,24800.0,35.2169,35.2412,35.2088,35.2412,24800.0
2012-04-02 10:20:00,43.45,43.45,43.41,43.44,20300.0,35.2412,35.2412,35.2088,35.2331,20300.0
2012-04-02 10:25:00,43.45,43.45,43.36,43.37,20200.0,35.2412,35.2412,35.1682,35.1764,20200.0
2012-04-02 10:30:00,43.36,43.37,43.34,43.35,21200.0,35.1682,35.1764,35.152,35.1601,21200.0
2012-04-02 10:35:00,43.35,43.35,43.32,43.32,6300.0,35.1601,35.1601,35.1358,35.1358,6300.0
2012-04-02 10:40:00,43.32,43.33,43.29,43.3,22500.0,35.1358,35.1439,35.1115,35.1196,22500.0
2012-04-02 10:45:00,43.3,43.32,43.26,43.32,17500.0,35.1196,35.1358,35.0871,35.1358,17500.0
2012-04-02 10:50:00,43.32,43.34,43.27,43.34,20100.0,35.1358,35.152,35.0952,35.152,20100.0
2012-04-02 10:55:00,43.33,43.36,43.32,43.33,15700.0,35.1439,35.1682,35.1358,35.1439,15700.0
2012-04-02 11:00:00,43.33,43.4,43.33,43.4,19400.0,35.1439,35.2007,35.1439,35.2007,19400.0
2012-04-02 11:05:00,43.39,43.4,43.37,43.37,14200.0,35.1926,35.2007,35.1764,35.1764,14200.0
2012-04-02 11:10:00,43.37,43.45,43.36,43.45,18900.0,35.1764,35.2412,35.1682,35.2412,18900.0
2012-04-02 11:15:00,43.45,43.49,43.44,43.49,11200.0,35.2412,35.2737,35.2331,35.2737,11200.0
2012-04-02 11:20:00,43.49,43.49,43.47,43.47,22100.0,35.2737,35.2737,35.2575,35.2575,22100.0
2012-04-02 11:25:00,43.48,43.52,43.47,43.51,28400.0,35.2656,35.298,35.2575,35.2899,28400.0
2012-04-02 11:30:00,43.52,43.52,43.48,43.51,19500.0,35.298,35.298,35.2656,35.2899,19500.0
2012-04-02 11:35:00,43.51,43.52,43.46,43.5,22800.0,35.2899,35.298,35.2494,35.2818,22800.0
2012-04-02 11:40:00,43.49,43.51,43.47,43.47,17400.0,35.2737,35.2899,35.2575,35.2575,17400.0
2012-04-02 11:45:00,43.48,43.5,43.47,43.5,10800.0,35.2656,35.2818,35.2575,35.2818,10800.0
2012-04-02 11:50:00,43.51,43.51,43.47,43.49,18300.0,35.2899,35.2899,35.2575,35.2737,18300.0
2012-04-02 11:55:00,43.49,43.54,43.49,43.52,13500.0,35.2737,35.3142,35.2737,35.298,13500.0
2012-04-02 12:00:00,43.52,43.52,43.48,43.5,21800.0,35.298,35.298,35.2656,35.2818,21800.0
2012-04-02 12:05:00,43.51,43.54,43.51,43.53,10000.0,35.2899,35.3142,35.2899,35.3061,10000.0
2012-04-02 12:10:00,43.54,43.59,43.51,43.59,59400.0,35.3142,35.3548,35.2899,35.3548,59400.0
2012-04-02 12:15:00,43.59,43.59,43.57,43.58,20100.0,35.3548,35.3548,35.3386,35.3467,20100.0
2012-04-02 12:20:00,43.57,43.59,43.56,43.59,10600.0,35.3386,35.3548,35.3305,35.3548,10600.0
2012-04-02 12:25:00,43.59,43.59,43.58,43.59,10100.0,35.3548,35.3548,35.3467,35.3548,10100.0
2012-04-02 12:30:00,43.59,43.59,43.58,43.58,13200.0,35.3548,35.3548,35.3467,35.3467,13200.0
2012-04-02 12:35:00,43.58,43.6,43.58,43.59,8500.0,35.3467,35.3629,35.3467,35.3548,8500.0
2012-04-02 12:40:00,43.6,43.62,43.59,43.6,16700.0,35.3629,35.3791,35.3548,35.3629,16700.0
2012-04-02 12:45:00,43.61,43.62,43.6,43.61,10800.0,35.371,35.3791,35.3629,35.371,10800.0
2012-04-02 12:50:00,43.6,43.63,43.58,43.63,34500.0,35.3629,35.3872,35.3467,35.3872,34500.0
2012-04-02 12:55:00,43.63,43.66,43.63,43.65,10900.0,35.3872,35.4116,35.3872,35.4035,10900.0
2012-04-02 13:00:00,43.65,43.66,43.64,43.65,15100.0,35.4035,35.4116,35.3953,35.4035,15100.0
2012-04-02 13:05:00,43.66,43.69,43.65,43.69,20000.0,35.4116,35.4359,35.4035,35.4359,20000.0
2012-04-02 13:10:00,43.68,43.7,43.65,43.66,22600.0,35.4278,35.444,35.4035,35.4116,22600.0
2012-04-02 13:15:00,43.66,43.67,43.62,43.66,28400.0,35.4116,35.4197,35.3791,35.4116,28400.0
2012-04-02 13:20:00,43.66,43.67,43.63,43.63,12500.0,35.4116,35.4197,35.3872,35.3872,12500.0
2012-04-02 13:25:00,43.63,43.64,43.59,43.61,14500.0,35.3872,35.3953,35.3548,35.371,14500.0
2012-04-02 13:30:00,43.61,43.63,43.6,43.6,45300.0,35.371,35.3872,35.3629,35.3629,45300.0
2012-04-02 13:35:00,43.61,43.61,43.55,43.55,8800.0,35.371,35.371,35.3223,35.3223,8800.0
2012-04-02 13:40:00,43.56,43.56,43.51,43.52,17300.0,35.3305,35.3305,35.2899,35.298,17300.0
2012-04-02 13:45:00,43.53,43.58,43.52,43.57,27800.0,35.3061,35.3467,35.298,35.3386,27800.0
2012-04-02 13:50:00,43.57,43.58,43.55,43.56,22400.0,35.3386,35.3467,35.3223,35.3305,22400.0
2012-04-02 13:55:00,43.56,43.56,43.51,43.54,9800.0,35.3305,35.3305,35.2899,35.3142,9800.0
2012-04-02 14:00:00,43.54,43.56,43.51,43.51,36000.0,35.3142,35.3305,35.2899,35.2899,36000.0
2012-04-02 14:05:00,43.52,43.55,43.51,43.53,33300.0,35.298,35.3223,35.2899,35.3061,33300.0
2012-04-02 14:10:00,43.53,43.56,43.52,43.55,19300.0,35.3061,35.3305,35.298,35.3223,19300.0
2012-04-02 14:15:00,43.55,43.56,43.52,43.52,9500.0,35.3223,35.3305,35.298,35.298,9500.0
2012-04-02 14:20:00,43.53,43.53,43.51,43.52,10600.0,35.3061,35.3061,35.2899,35.298,10600.0
2012-04-02 14:25:00,43.52,43.53,43.49,43.51,14000.0,35.298,35.3061,35.2737,35.2899,14000.0
2012-04-02 14:30:00,43.52,43.53,43.52,43.52,6900.0,35.298,35.3061,35.298,35.298,6900.0
2012-04-02 14:35:00,43.52,43.53,43.49,43.49,9300.0,35.298,35.3061,35.2737,35.2737,9300.0
2012-04-02 14:40:00,43.49,43.5,43.46,43.48,22000.0,35.2737,35.2818,35.2494,35.2656,22000.0
2012-04-02 14:45:00,43.48,43.51,43.47,43.5,17600.0,35.2656,35.2899,35.2575,35.2818,17600.0
2012-04-02 14:50:00,43.5,43.51,43.48,43.5,25000.0,35.2818,35.2899,35.2656,35.2818,25000.0
2012-04-02 14:55:00,43.5,43.58,43.5,43.58,26500.0,35.2818,35.3467,35.2818,35.3467,26500.0
2012-04-02 15:00:00,43.57,43.58,43.52,43.56,35600.0,35.3386,35.3467,35.298,35.3305,35600.0
2012-04-02 15:05:00,43.57,43.57,43.52,43.52,14900.0,35.3386,35.3386,35.298,35.298,14900.0
2012-04-02 15:10:00,43.52,43.53,43.48,43.49,18800.0,35.298,35.3061,35.2656,35.2737,18800.0
2012-04-02 15:15:00,43.48,43.49,43.48,43.48,9400.0,35.2656,35.2737,35.2656,35.2656,9400.0
2012-04-02 15:20:00,43.48,43.49,43.45,43.45,23800.0,35.2656,35.2737,35.2412,35.2412,23800.0
2012-04-02 15:25:00,43.46,43.46,43.45,43.45,12100.0,35.2494,35.2494,35.2412,35.2412,12100.0
2012-04-02 15:30:00,43.46,43.46,43.41,43.42,24500.0,35.2494,35.2494,35.2088,35.2169,24500.0
2012-04-02 15:35:00,43.42,43.46,43.41,43.43,78900.0,35.2169,35.2494,35.2088,35.225,78900.0
2012-04-02 15:40:00,43.43,43.48,43.39,43.47,56700.0,35.225,35.2656,35.1926,35.2575,56700.0
2012-04-02 15:45:00,43.48,43.51,43.37,43.42,91000.0,35.2656,35.2899,35.1764,35.2169,91000.0
2012-04-02 15:50:00,43.42,43.48,43.41,43.46,79600.0,35.2169,35.2656,35.2088,35.2494,79600.0
2012-04-02 15:55:00,43.46,43.49,43.44,43.48,129500.0,35.2494,35.2737,35.2331,35.2656,129500.0
2012-04-03 09:30:00,43.37,43.5,43.22,43.23,78600.0,35.1764,35.2818,35.0547,35.0628,78600.0
2012-04-03 09:35:00,43.23,43.38,43.22,43.27,38800.0,35.0628,35.1845,35.0547,35.0952,38800.0
2012-04-03 09:40:00,43.27,43.32,43.22,43.25,33800.0,35.0952,35.1358,35.0547,35.079,33800.0
2012-04-03 09:45:00,43.26,43.32,43.14,43.14,53300.0,35.0871,35.1358,34.9898,34.9898,53300.0
2012-04-03 09:50:00,43.14,43.23,43.14,43.16,33700.0,34.9898,35.0628,34.9898,35.006,33700.0
2012-04-03 09:55:00,43.16,43.21,43.12,43.13,37400.0,35.006,35.0466,34.9736,34.9817,37400.0
2012-04-03 10:00:00,43.14,43.25,43.13,43.2,32700.0,34.9898,35.079,34.9817,35.0385,32700.0
2012-04-03 10:05:00,43.21,43.26,43.19,43.22,72500.0,35.0466,35.0871,35.0304,35.0547,72500.0
2012-04-03 10:10:00,43.22,43.27,43.2,43.24,31400.0,35.0547,35.0952,35.0385,35.0709,31400.0
2012-04-03 10:15:00,43.24,43.26,43.17,43.17,39100.0,35.0709,35.0871,35.0141,35.0141,39100.0
2012-04-03 10:20:00,43.18,43.2,43.17,43.19,30300.0,35.0223,35.0385,35.0141,35.0304,30300.0
2012-04-03 10:25:00,43.19,43.2,43.19,43.2,22700.0,35.0304,35.0385,35.0304,35.0385,22700.0
2012-04-03 10:30:00,43.19,43.27,43.19,43.24,47600.0,35.0304,35.0952,35.0304,35.0709,47600.0
2012-04-03 10:35:00,43.24,43.28,43.23,43.24,21000.0,35.0709,35.1034,35.0628,35.0709,21000.0
2012-04-03 10:40:00,43.24,43.29,43.24,43.26,16200.0,35.0709,35.1115,35.0709,35.0871,16200.0
2012-04-03 10:45:00,43.27,43.27,43.24,43.26,37000.0,35.0952,35.0952,35.0709,35.0871,37000.0
2012-04-03 10:50:00,43.25,43.29,43.24,43.29,35400.0,35.079,35.1115,35.0709,35.1115,35400.0
2012-04-03 10:55:00,43.29,43.3,43.23,43.26,26500.0,35.1115,35.1196,35.0628,35.0871,26500.0
2012-04-03 11:00:00,43.26,43.27,43.23,43.23,18700.0,35.0871,35.0952,35.0628,35.0628,18700.0
2012-04-03 11:05:00,43.23,43.29,43.21,43.28,38900.0,35.0628,35.1115,35.0466,35.1034,38900.0
2012-04-03 11:10:00,43.27,43.27,43.18,43.18,14000.0,35.0952,35.0952,35.0223,35.0223,14000.0
2012-04-03 11:15:00,43.18,43.25,43.18,43.24,124900.0,35.0223,35.079,35.0223,35.0709,124900.0
2012-04-03 11:20:00,43.23,43.24,43.22,43.22,9100.0,35.0628,35.0709,35.0547,35.0547,9100.0
2012-04-03 11:25:00,43.23,43.26,43.22,43.23,48000.0,35.0628,35.0871,35.0547,35.0628,48000.0
2012-04-03 11:30:00,43.22,43.22,43.17,43.21,32600.0,35.0547,35.0547,35.0141,35.0466,32600.0
2012-04-03 11:35:00,43.22,43.22,43.18,43.2,19100.0,35.0547,35.0547,35.0223,35.0385,19100.0
2012-04-03 11:40:00,43.2,43.21,43.16,43.17,14500.0,35.0385,35.0466,35.006,35.0141,14500.0
2012-04-03 11:45:00,43.17,43.2,43.16,43.19,10000.0,35.0141,35.0385,35.006,35.0304,10000.0
2012-04-03 11:50:00,43.2,43.2,43.18,43.18,8000.0,35.0385,35.0385,35.0223,35.0223,8000.0
2012-04-03 11:55:00,43.18,43.2,43.17,43.17,25400.0,35.0223,35.0385,35.0141,35.0141,25400.0
2012-04-03 12:00:00,43.18,43.19,43.15,43.19,16700.0,35.0223,35.0304,34.9979,35.0304,16700.0
2012-04-03 12:05:00,43.18,43.2,43.15,43.15,18100.0,35.0223,35.0385,34.9979,34.9979,18100.0
2012-04-03 12:10:00,43.15,43.15,43.11,43.12,29000.0,34.9979,34.9979,34.9655,34.9736,29000.0
2012-04-03 12:15:00,43.12,43.16,43.11,43.11,29800.0,34.9736,35.006,34.9655,34.9655,29800.0
2012-04-03 12:20:00,43.12,43.16,43.11,43.16,12600.0,34.9736,35.006,34.9655,35.006,12600.0
2012-04-03 12:25:00,43.16,43.16,43.15,43.16,3000.0,35.006,35.006,34.9979,35.006,3000.0
2012-04-03 12:30:00,43.16,43.17,43.16,43.16,5700.0,35.006,35.0141,35.006,35.006,5700.0
2012-04-03 12:35:00,43.16,43.17,43.1,43.11,27900.0,35.006,35.0141,34.9574,34.9655,27900.0
2012-04-03 12:40:00,43.1,43.13,43.1,43.12,18500.0,34.9574,34.9817,34.9574,34.9736,18500.0
2012-04-03 12:45:00,43.12,43.12,43.11,43.11,4100.0,34.9736,34.9736,34.9655,34.9655,4100.0
2012-04-03 12:50:00,43.11,43.12,43.06,43.08,15200.0,34.9655,34.9736,34.9249,34.9411,15200.0
2012-04-03 12:55:00,43.08,43.09,43.08,43.08,6000.0,34.9411,34.9493,34.9411,34.9411,6000.0
2012-04-03 13:00:00,43.09,43.1,43.06,43.09,18300.0,34.9493,34.9574,34.9249,34.9493,18300.0
2012-04-03 13:05:00,43.09,43.09,43.06,43.07,10400.0,34.9493,34.9493,34.9249,34.933,10400.0
2012-04-03 13:10:00,43.08,43.08,43.06,43.06,8600.0,34.9411,34.9411,34.9249,34.9249,8600.0
2012-04-03 13:15:00,43.06,43.07,43.06,43.06,5900.0,34.9249,34.933,34.9249,34.9249,5900.0
2012-04-03 13:20:00,43.06,43.07,43.06,43.06,4300.0,34.9249,34.933,34.9249,34.9249,4300.0
2012-04-03 13:25:00,43.06,43.11,43.06,43.11,17400.0,34.9249,34.9655,34.9249,34.9655,17400.0
2012-04-03 13:30:00,43.11,43.11,43.08,43.08,11900.0,34.9655,34.9655,34.9411,34.9411,11900.0
2012-04-03 13:35:00,43.08,43.09,43.08,43.08,6800.0,34.9411,34.9493,34.9411,34.9411,6800.0
2012-04-03 13:40:00,43.09,43.11,43.08,43.08,18700.0,34.9493,34.9655,34.9411,34.9411,18700.0
2012-04-03 13:45:00,43.08,43.09,43.08,43.08,3800.0,34.9411,34.9493,34.9411,34.9411,3800.0
2012-04-03 13:50:00,43.08,43.1,43.08,43.1,9900.0,34.9411,34.9574,34.9411,34.9574,9900.0
2012-04-03 13:55:00,43.1,43.15,43.09,43.11,34700.0,34.9574,34.9979,34.9493,34.9655,34700.0
2012-04-03 14:00:00,43.12,43.13,42.89,42.89,89400.0,34.9736,34.9817,34.787,34.787,89400.0
2012-04-03 14:05:00,42.89,42.95,42.87,42.91,29400.0,34.787,34.8357,34.7708,34.8033,29400.0
2012-04-03 14:10:00,42.91,42.93,42.84,42.93,45300.0,34.8033,34.8195,34.7465,34.8195,45300.0
2012-04-03 14:15:00,42.92,42.96,42.9,42.96,28400.0,34.8114,34.8438,34.7951,34.8438,28400.0
2012-04-03 14:20:00,42.97,42.98,42.9,42.94,26700.0,34.8519,34.86,34.7951,34.8276,26700.0
2012-04-03 14:25:00,42.94,42.97,42.9,42.91,41800.0,34.8276,34.8519,34.7951,34.8033,41800.0
2012-04-03 14:30:00,42.91,42.94,42.87,42.93,45100.0,34.8033,34.8276,34.7708,34.8195,45100.0
2012-04-03 14:35:00,42.93,42.97,42.88,42.89,65600.0,34.8195,34.8519,34.7789,34.787,65600.0
2012-04-03 14:40:00,42.89,42.9,42.85,42.9,14200.0,34.787,34.7951,34.7546,34.7951,14200.0
2012-04-03 14:45:00,42.9,42.92,42.89,42.92,15400.0,34.7951,34.8114,34.787,34.8114,15400.0
2012-04-03 14:50:00,42.93,42.96,42.91,42.96,31500.0,34.8195,34.8438,34.8033,34.8438,31500.0
2012-04-03 14:55:00,42.96,42.97,42.92,42.92,15300.0,34.8438,34.8519,34.8114,34.8114,15300.0
2012-04-03 15:00:00,42.93,42.96,42.91,42.96,57800.0,34.8195,34.8438,34.8033,34.8438,57800.0
2012-04-03 15:05:00,42.96,43.11,42.95,43.09,67700.0,34.8438,34.9655,34.8357,34.9493,67700.0
2012-04-03 15:10:00,43.08,43.11,43.07,43.11,24000.0,34.9411,34.9655,34.933,34.9655,24000.0
2012-04-03 15:15:00,43.11,43.15,43.08,43.09,32100.0,34.9655,34.9979,34.9411,34.9493,32100.0
2012-04-03 15:20:00,43.1,43.12,43.04,43.11,43800.0,34.9574,34.9736,34.9087,34.9655,43800.0
2012-04-03 15:25:00,43.11,43.12,43.0,43.02,92800.0,34.9655,34.9736,34.8763,34.8925,92800.0
2012-04-03 15:30:00,43.02,43.1,43.02,43.09,42500.0,34.8925,34.9574,34.8925,34.9493,42500.0
2012-04-03 15:35:00,43.1,43.1,43.03,43.05,57100.0,34.9574,34.9574,34.9006,34.9168,57100.0
2012-04-03 15:40:00,43.05,43.13,43.04,43.08,55200.0,34.9168,34.9817,34.9087,34.9411,55200.0
2012-04-03 15:45:00,43.08,43.19,43.08,43.16,90800.0,34.9411,35.0304,34.9411,35.006,90800.0
2012-04-03 15:50:00,43.16,43.18,43.12,43.13,97800.0,35.006,35.0223,34.9736,34.9817,97800.0
2012-04-03 15:55:00,43.14,43.19,43.13,43.18,153500.0,34.9898,35.0304,34.9817,35.0223,153500.0
2012-04-04 09:30:00,43.08,43.16,42.99,43.02,36700.0,34.9411,35.006,34.8681,34.8925,36700.0
2012-04-04 09:35:00,43.02,43.06,42.96,42.97,21000.0,34.8925,34.9249,34.8438,34.8519,21000.0
2012-04-04 09:40:00,42.97,43.12,42.97,43.06,20300.0,34.8519,34.9736,34.8519,34.9249,20300.0
2012-04-04 09:45:00,43.05,43.11,43.0,43.08,19100.0,34.9168,34.9655,34.8763,34.9411,19100.0
2012-04-04 09:50:00,43.08,43.19,43.07,43.17,49100.0,34.9411,35.0304,34.933,35.0141,49100.0
2012-04-04 09:55:00,43.19,43.25,43.18,43.24,15000.0,35.0304,35.079,35.0223,35.0709,15000.0
2012-04-04 10:00:00,43.23,43.3,43.21,43.28,21100.0,35.0628,35.1196,35.0466,35.1034,21100.0
2012-04-04 10:05:00,43.28,43.31,43.24,43.31,22600.0,35.1034,35.1277,35.0709,35.1277,22600.0
2012-04-04 10:10:00,43.32,43.33,43.26,43.32,16600.0,35.1358,35.1439,35.0871,35.1358,16600.0
2012-04-04 10:15:00,43.31,43.34,43.29,43.32,25300.0,35.1277,35.152,35.1115,35.1358,25300.0
2012-04-04 10:20:00,43.32,43.34,43.29,43.3,20700.0,35.1358,35.152,35.1115,35.1196,20700.0
2012-04-04 10:25:00,43.29,43.29,43.23,43.28,28700.0,35.1115,35.1115,35.0628,35.1034,28700.0
2012-04-04 10:30:00,43.28,43.29,43.23,43.26,19600.0,35.1034,35.1115,35.0628,35.0871,19600.0
2012-04-04 10:35:00,43.25,43.31,43.23,43.31,17500.0,35.079,35.1277,35.0628,35.1277,17500.0
2012-04-04 10:40:00,43.31,43.34,43.3,43.32,12700.0,35.1277,35.152,35.1196,35.1358,12700.0
2012-04-04 10:45:00,43.32,43.33,43.26,43.27,8600.0,35.1358,35.1439,35.0871,35.0952,8600.0
2012-04-04 10:50:00,43.26,43.28,43.21,43.27,16300.0,35.0871,35.1034,35.0466,35.0952,16300.0
2012-04-04 10:55:00,43.27,43.28,43.24,43.24,10600.0,35.0952,35.1034,35.0709,35.0709,10600.0
2012-04-04 11:00:00,43.25,43.33,43.25,43.32,60100.0,35.079,35.1439,35.079,35.1358,60100.0
2012-04-04 11:05:00,43.31,43.38,43.3,43.37,18700.0,35.1277,35.1845,35.1196,35.1764,18700.0
2012-04-04 11:10:00,43.37,43.4,43.36,43.4,11900.0,35.1764,35.2007,35.1682,35.2007,11900.0
2012-04-04 11:15:00,43.4,43.4,43.37,43.39,22900.0,35.2007,35.2007,35.1764,35.1926,22900.0
2012-04-04 11:20:00,43.4,43.42,43.37,43.42,21000.0,35.2007,35.2169,35.1764,35.2169,21000.0
2012-04-04 11:25:00,43.41,43.42,43.37,43.37,11900.0,35.2088,35.2169,35.1764,35.1764,11900.0
2012-04-04 11:30:00,43.37,43.39,43.34,43.35,8300.0,35.1764,35.1926,35.152,35.1601,8300.0
2012-04-04 11:35:00,43.35,43.4,43.34,43.37,70800.0,35.1601,35.2007,35.152,35.1764,70800.0
2012-04-04 11:40:00,43.37,43.38,43.33,43.33,11700.0,35.1764,35.1845,35.1439,35.1439,11700.0
2012-04-04 11:45:00,43.33,43.35,43.29,43.34,47400.0,35.1439,35.1601,35.1115,35.152,47400.0
2012-04-04 11:50:00,43.34,43.34,43.27,43.3,13400.0,35.152,35.152,35.0952,35.1196,13400.0
2012-04-04 11:55:00,43.3,43.36,43.29,43.34,17000.0,35.1196,35.1682,35.1115,35.152,17000.0
2012-04-04 12:00:00,43.35,43.39,43.34,43.35,40200.0,35.1601,35.1926,35.152,35.1601,40200.0
2012-04-04 12:05:00,43.35,43.39,43.34,43.39,14800.0,35.1601,35.1926,35.152,35.1926,14800.0
2012-04-04 12:10:00,43.39,43.43,43.38,43.4,12400.0,35.1926,35.225,35.1845,35.2007,12400.0
2012-04-04 12:15:00,43.4,43.45,43.39,43.43,97900.0,35.2007,35.2412,35.1926,35.225,97900.0
2012-04-04 12:20:00,43.43,43.44,43.35,43.35,72000.0,35.225,35.2331,35.1601,35.1601,72000.0
2012-04-04 12:25:00,43.35,43.35,43.3,43.31,11100.0,35.1601,35.1601,35.1196,35.1277,11100.0
2012-04-04 12:30:00,43.32,43.33,43.27,43.31,46300.0,35.1358,35.1439,35.0952,35.1277,46300.0
2012-04-04 12:35:00,43.31,43.34,43.3,43.31,6600.0,35.1277,35.152,35.1196,35.1277,6600.0
2012-04-04 12:40:00,43.31,43.34,43.3,43.32,7500.0,35.1277,35.152,35.1196,35.1358,7500.0
2012-04-04 12:45:00,43.33,43.33,43.3,43.3,5100.0,35.1439,35.1439,35.1196,35.1196,5100.0
2012-04-04 12:50:00,43.3,43.35,43.3,43.33,31200.0,35.1196,35.1601,35.1196,35.1439,31200.0
2012-04-04 12:55:00,43.32,43.36,43.32,43.36,28100.0,35.1358,35.1682,35.1358,35.1682,28100.0
2012-04-04 13:00:00,43.36,43.38,43.35,43.37,15700.0,35.1682,35.1845,35.1601,35.1764,15700.0
2012-04-04 13:05:00,43.36,43.39,43.34,43.38,43100.0,35.1682,35.1926,35.152,35.1845,43100.0
2012-04-04 13:10:00,43.38,43.38,43.37,43.38,3200.0,35.1845,35.1845,35.1764,35.1845,3200.0
2012-04-04 13:15:00,43.37,43.38,43.36,43.38,6100.0,35.1764,35.1845,35.1682,35.1845,6100.0
2012-04-04 13:20:00,43.37,43.37,43.31,43.36,39700.0,35.1764,35.1764,35.1277,35.1682,39700.0
2012-04-04 13:25:00,43.35,43.35,43.28,43.28,5600.0,35.1601,35.1601,35.1034,35.1034,5600.0
2012-04-04 13:30:00,43.29,43.34,43.28,43.33,13700.0,35.1115,35.152,35.1034,35.1439,13700.0
2012-04-04 13:35:00,43.33,43.34,43.3,43.31,4400.0,35.1439,35.152,35.1196,35.1277,4400.0
2012-04-04 13:40:00,43.31,43.39,43.31,43.38,7900.0,35.1277,35.1926,35.1277,35.1845,7900.0
2012-04-04 13:45:00,43.38,43.4,43.37,43.4,3900.0,35.1845,35.2007,35.1764,35.2007,3900.0
2012-04-04 13:50:00,43.4,43.42,43.37,43.38,34200.0,35.2007,35.2169,35.1764,35.1845,34200.0
2012-04-04 13:55:00,43.38,43.39,43.37,43.38,5600.0,35.1845,35.1926,35.1764,35.1845,5600.0
2012-04-04 14:00:00,43.38,43.39,43.37,43.39,9700.0,35.1845,35.1926,35.1764,35.1926,9700.0
2012-04-04 14:05:00,43.38,43.38,43.29,43.29,23200.0,35.1845,35.1845,35.1115,35.1115,23200.0
2012-04-04 14:10:00,43.29,43.29,43.27,43.27,13500.0,35.1115,35.1115,35.0952,35.0952,13500.0
2012-04-04 14:15:00,43.27,43.28,43.23,43.23,15900.0,35.0952,35.1034,35.0628,35.0628,15900.0
2012-04-04 14:20:00,43.23,43.23,43.18,43.18,17700.0,35.0628,35.0628,35.0223,35.0223,17700.0
2012-04-04 14:25:00,43.18,43.19,43.15,43.16,17300.0,35.0223,35.0304,34.9979,35.006,17300.0
2012-04-04 14:30:00,43.16,43.18,43.15,43.18,38600.0,35.006,35.0223,34.9979,35.0223,38600.0
2012-04-04 14:35:00,43.18,43.22,43.18,43.22,32000.0,35.0223,35.0547,35.0223,35.0547,32000.0
2012-04-04 14:40:00,43.22,43.25,43.21,43.24,13200.0,35.0547,35.079,35.0466,35.0709,13200.0
2012-04-04 14:45:00,43.24,43.25,43.21,43.21,13200.0,35.0709,35.079,35.0466,35.0466,13200.0
2012-04-04 14:50:00,43.21,43.21,43.18,43.2,11400.0,35.0466,35.0466,35.0223,35.0385,11400.0
2012-04-04 14:55:00,43.21,43.29,43.21,43.29,18100.0,35.0466,35.1115,35.0466,35.1115,18100.0
2012-04-04 15:00:00,43.28,43.28,43.25,43.28,14800.0,35.1034,35.1034,35.079,35.1034,14800.0
2012-04-04 15:05:00,43.28,43.28,43.22,43.27,28600.0,35.1034,35.1034,35.0547,35.0952,28600.0
2012-04-04 15:10:00,43.27,43.3,43.25,43.26,10100.0,35.0952,35.1196,35.079,35.0871,10100.0
2012-04-04 15:15:00,43.26,43.29,43.25,43.28,14900.0,35.0871,35.1115,35.079,35.1034,14900.0
2012-04-04 15:20:00,43.28,43.28,43.24,43.25,20900.0,35.1034,35.1034,35.0709,35.079,20900.0
2012-04-04 15:25:00,43.26,43.26,43.24,43.25,17000.0,35.0871,35.0871,35.0709,35.079,17000.0
2012-04-04 15:30:00,43.25,43.28,43.24,43.27,32100.0,35.079,35.1034,35.0709,35.0952,32100.0
2012-04-04 15:35:00,43.28,43.28,43.21,43.22,27500.0,35.1034,35.1034,35.0466,35.0547,27500.0
2012-04-04 15:40:00,43.22,43.28,43.21,43.28,66000.0,35.0547,35.1034,35.0466,35.1034,66000.0
2012-04-04 15:45:00,43.28,43.36,43.28,43.35,89100.0,35.1034,35.1682,35.1034,35.1601,89100.0
2012-04-04 15:50:00,43.35,43.36,43.29,43.3,107700.0,35.1601,35.1682,35.1115,35.1196,107700.0
2012-04-04 15:55:00,43.3,43.34,43.27,43.28,227700.0,35.1196,35.152,35.0952,35.1034,227700.0
2012-04-05 09:30:00,43.16,43.22,43.0,43.01,19600.0,35.006,35.0547,34.8763,34.8844,19600.0
2012-04-05 09:35:00,43.01,43.01,42.93,43.0,16200.0,34.8844,34.8844,34.8195,34.8763,16200.0
2012-04-05 09:40:00,43.0,43.13,42.99,43.11,44400.0,34.8763,34.9817,34.8681,34.9655,44400.0
2012-04-05 09:45:00,43.1,43.14,43.03,43.13,75600.0,34.9574,34.9898,34.9006,34.9817,75600.0
2012-04-05 09:50:00,43.12,43.12,42.97,42.97,8900.0,34.9736,34.9736,34.8519,34.8519,8900.0
2012-04-05 09:55:00,42.98,43.04,42.96,42.96,15000.0,34.86,34.9087,34.8438,34.8438,15000.0
2012-04-05 10:00:00,42.97,43.02,42.96,43.01,18300.0,34.8519,34.8925,34.8438,34.8844,18300.0
2012-04-05 10:05:00,43.01,43.06,43.0,43.05,18200.0,34.8844,34.9249,34.8763,34.9168,18200.0
2012-04-05 10:10:00,43.03,43.07,42.97,43.0,42700.0,34.9006,34.933,34.8519,34.8763,42700.0
2012-04-05 10:15:00,43.0,43.04,42.97,42.97,114500.0,34.8763,34.9087,34.8519,34.8519,114500.0
2012-04-05 10:20:00,42.97,43.06,42.96,43.05,47500.0,34.8519,34.9249,34.8438,34.9168,47500.0
2012-04-05 10:25:00,43.06,43.07,43.03,43.03,21400.0,34.9249,34.933,34.9006,34.9006,21400.0
2012-04-05 10:30:00,43.03,43.03,42.98,42.98,9600.0,34.9006,34.9006,34.86,34.86,9600.0
2012-04-05 10:35:00,42.98,43.02,42.96,43.0,13400.0,34.86,34.8925,34.8438,34.8763,13400.0
2012-04-05 10:40:00,43.01,43.04,42.97,43.02,64000.0,34.8844,34.9087,34.8519,34.8925,64000.0
2012-04-05 10:45:00,43.03,43.08,43.02,43.08,32200.0,34.9006,34.9411,34.8925,34.9411,32200.0
2012-04-05 10:50:00,43.08,43.08,43.03,43.05,56200.0,34.9411,34.9411,34.9006,34.9168,56200.0
2012-04-05 10:55:00,43.04,43.05,43.02,43.04,11800.0,34.9087,34.9168,34.8925,34.9087,11800.0
2012-04-05 11:00:00,43.05,43.09,43.03,43.07,38000.0,34.9168,34.9493,34.9006,34.933,38000.0
2012-04-05 11:05:00,43.07,43.08,43.02,43.02,7500.0,34.933,34.9411,34.8925,34.8925,7500.0
2012-04-05 11:10:00,43.02,43.07,43.02,43.03,19800.0,34.8925,34.933,34.8925,34.9006,19800.0
2012-04-05 11:15:00,43.03,43.04,43.01,43.04,19400.0,34.9006,34.9087,34.8844,34.9087,19400.0
2012-04-05 11:20:00,43.05,43.05,43.03,43.05,12200.0,34.9168,34.9168,34.9006,34.9168,12200.0
2012-04-05 11:25:00,43.05,43.09,43.05,43.07,41900.0,34.9168,34.9493,34.9168,34.933,41900.0
2012-04-05 11:30:00,43.07,43.11,43.06,43.07,66600.0,34.933,34.9655,34.9249,34.933,66600.0
2012-04-05 11:35:00,43.06,43.07,43.0,43.0,12800.0,34.9249,34.933,34.8763,34.8763,12800.0
2012-04-05 11:40:00,43.0,43.01,42.99,43.0,11500.0,34.8763,34.8844,34.8681,34.8763,11500.0
2012-04-05 11:45:00,42.99,43.01,42.95,43.0,66400.0,34.8681,34.8844,34.8357,34.8763,66400.0
2012-04-05 11:50:00,42.98,42.98,42.95,42.96,12200.0,34.86,34.86,34.8357,34.8438,12200.0
2012-04-05 11:55:00,42.96,42.97,42.92,42.92,13800.0,34.8438,34.8519,34.8114,34.8114,13800.0
2012-04-05 12:00:00,42.93,42.95,42.9,42.94,62600.0,34.8195,34.8357,34.7951,34.8276,62600.0
2012-04-05 12:05:00,42.94,42.94,42.92,42.92,4000.0,34.8276,34.8276,34.8114,34.8114,4000.0
2012-04-05 12:10:00,42.92,42.93,42.9,42.91,6700.0,34.8114,34.8195,34.7951,34.8033,6700.0
2012-04-05 12:15:00,42.91,42.93,42.9,42.9,17700.0,34.8033,34.8195,34.7951,34.7951,17700.0
2012-04-05 12:20:00,42.91,42.94,42.87,42.91,77500.0,34.8033,34.8276,34.7708,34.8033,77500.0
2012-04-05 12:25:00,42.91,42.92,42.88,42.88,5300.0,34.8033,34.8114,34.7789,34.7789,5300.0
2012-04-05 12:30:00,42.89,42.9,42.86,42.86,7800.0,34.787,34.7951,34.7627,34.7627,7800.0
2012-04-05 12:35:00,42.87,42.9,42.83,42.84,34200.0,34.7708,34.7951,34.7384,34.7465,34200.0
2012-04-05 12:40:00,42.83,42.87,42.82,42.84,43300.0,34.7384,34.7708,34.7303,34.7465,43300.0
2012-04-05 12:45:00,42.84,42.86,42.79,42.8,57100.0,34.7465,34.7627,34.7059,34.714,57100.0
2012-04-05 12:50:00,42.8,42.81,42.78,42.78,13200.0,34.714,34.7222,34.6978,34.6978,13200.0
2012-04-05 12:55:00,42.79,42.8,42.78,42.78,7800.0,34.7059,34.714,34.6978,34.6978,7800.0
2012-04-05 13:00:00,42.79,42.81,42.77,42.78,18800.0,34.7059,34.7222,34.6897,34.6978,18800.0
2012-04-05 13:05:00,42.78,42.8,42.77,42.77,32800.0,34.6978,34.714,34.6897,34.6897,32800.0
2012-04-05 13:10:00,42.78,42.8,42.77,42.78,7100.0,34.6978,34.714,34.6897,34.6978,7100.0
2012-04-05 13:15:00,42.79,42.79,42.74,42.75,35100.0,34.7059,34.7059,34.6654,34.6735,35100.0
2012-04-05 13:20:00,42.75,42.76,42.71,42.75,14200.0,34.6735,34.6816,34.641,34.6735,14200.0
2012-04-05 13:25:00,42.75,42.75,42.7,42.71,27300.0,34.6735,34.6735,34.6329,34.641,27300.0
2012-04-05 13:30:00,42.72,42.74,42.69,42.69,41400.0,34.6492,34.6654,34.6248,34.6248,41400.0
2012-04-05 13:35:00,42.69,42.72,42.68,42.72,8700.0,34.6248,34.6492,34.6167,34.6492,8700.0
2012-04-05 13:40:00,42.71,42.74,42.71,42.71,6100.0,34.641,34.6654,34.641,34.641,6100.0
2012-04-05 13:45:00,42.71,42.72,42.67,42.69,24700.0,34.641,34.6492,34.6086,34.6248,24700.0
2012-04-05 13:50:00,42.68,42.75,42.68,42.75,15100.0,34.6167,34.6735,34.6167,34.6735,15100.0
2012-04-05 13:55:00,42.75,42.75,42.71,42.73,45900.0,34.6735,34.6735,34.641,34.6573,45900.0
2012-04-05 14:00:00,42.73,42.75,42.72,42.75,11000.0,34.6573,34.6735,34.6492,34.6735,11000.0
2012-04-05 14:05:00,42.75,42.79,42.73,42.79,22000.0,34.6735,34.7059,34.6573,34.7059,22000.0
2012-04-05 14:10:00,42.79,42.79,42.76,42.77,7100.0,34.7059,34.7059,34.6816,34.6897,7100.0
2012-04-05 14:15:00,42.76,42.82,42.76,42.82,20200.0,34.6816,34.7303,34.6816,34.7303,20200.0
2012-04-05 14:20:00,42.82,42.86,42.8,42.86,20600.0,34.7303,34.7627,34.714,34.7627,20600.0
2012-04-05 14:25:00,42.86,42.87,42.83,42.84,25200.0,34.7627,34.7708,34.7384,34.7465,25200.0
2012-04-05 14:30:00,42.84,42.86,42.83,42.85,11100.0,34.7465,34.7627,34.7384,34.7546,11100.0
2012-04-05 14:35:00,42.86,42.87,42.84,42.85,9200.0,34.7627,34.7708,34.7465,34.7546,9200.0
2012-04-05 14:40:00,42.85,42.85,42.77,42.8,104400.0,34.7546,34.7546,34.6897,34.714,104400.0
2012-04-05 14:45:00,42.81,42.84,42.78,42.8,44200.0,34.7222,34.7465,34.6978,34.714,44200.0
2012-04-05 14:50:00,42.81,42.84,42.8,42.83,10800.0,34.7222,34.7465,34.714,34.7384,10800.0
2012-04-05 14:55:00,42.83,42.85,42.81,42.84,12300.0,34.7384,34.7546,34.7222,34.7465,12300.0
2012-04-05 15:00:00,42.85,42.87,42.83,42.86,12400.0,34.7546,34.7708,34.7384,34.7627,12400.0
2012-04-05 15:05:00,42.86,42.87,42.85,42.86,8600.0,34.7627,34.7708,34.7546,34.7627,8600.0
2012-04-05 15:10:00,42.86,42.86,42.83,42.83,20000.0,34.7627,34.7627,34.7384,34.7384,20000.0
2012-04-05 15:15:00,42.84,42.86,42.84,42.86,15300.0,34.7465,34.7627,34.7465,34.7627,15300.0
2012-04-05 15:20:00,42.85,42.87,42.85,42.87,15200.0,34.7546,34.7708,34.7546,34.7708,15200.0
2012-04-05 15:25:00,42.87,42.89,42.86,42.87,15000.0,34.7708,34.787,34.7627,34.7708,15000.0
2012-04-05 15:30:00,42.87,42.9,42.85,42.88,109300.0,34.7708,34.7951,34.7546,34.7789,109300.0
2012-04-05 15:35:00,42.88,42.93,42.87,42.93,21400.0,34.7789,34.8195,34.7708,34.8195,21400.0
2012-04-05 15:40:00,42.93,42.96,42.89,42.91,133600.0,34.8195,34.8438,34.787,34.8033,133600.0
2012-04-05 15:45:00,42.92,42.98,42.87,42.91,101100.0,34.8114,34.86,34.7708,34.8033,101100.0
2012-04-05 15:50:00,42.91,42.96,42.9,42.92,74700.0,34.8033,34.8438,34.7951,34.8114,74700.0
2012-04-05 15:55:00,42.92,42.93,42.87,42.87,115000.0,34.8114,34.8195,34.7708,34.7708,115000.0
2012-04-09 09:30:00,42.51,42.64,42.49,42.54,30700.0,34.4788,34.5843,34.4626,34.5032,30700.0
2012-04-09 09:35:00,42.54,42.57,42.47,42.57,30100.0,34.5032,34.5275,34.4464,34.5275,30100.0
2012-04-09 09:40:00,42.58,42.6,42.56,42.57,14100.0,34.5356,34.5518,34.5194,34.5275,14100.0
2012-04-09 09:45:00,42.56,42.6,42.55,42.57,45100.0,34.5194,34.5518,34.5113,34.5275,45100.0
2012-04-09 09:50:00,42.58,42.6,42.55,42.58,44500.0,34.5356,34.5518,34.5113,34.5356,44500.0
2012-04-09 09:55:00,42.57,42.6,42.55,42.57,15000.0,34.5275,34.5518,34.5113,34.5275,15000.0
2012-04-09 10:00:00,42.57,42.63,42.56,42.6,30100.0,34.5275,34.5762,34.5194,34.5518,30100.0
2012-04-09 10:05:00,42.6,42.63,42.57,42.57,11700.0,34.5518,34.5762,34.5275,34.5275,11700.0
2012-04-09 10:10:00,42.57,42.61,42.56,42.6,11700.0,34.5275,34.5599,34.5194,34.5518,11700.0
2012-04-09 10:15:00,42.6,42.66,42.6,42.61,18200.0,34.5518,34.6005,34.5518,34.5599,18200.0
2012-04-09 10:20:00,42.61,42.64,42.59,42.64,41600.0,34.5599,34.5843,34.5437,34.5843,41600.0
2012-04-09 10:25:00,42.64,42.64,42.59,42.61,12500.0,34.5843,34.5843,34.5437,34.5599,12500.0
2012-04-09 10:30:00,42.61,42.63,42.59,42.6,10100.0,34.5599,34.5762,34.5437,34.5518,10100.0
2012-04-09 10:35:00,42.61,42.62,42.58,42.6,34500.0,34.5599,34.568,34.5356,34.5518,34500.0
2012-04-09 10:40:00,42.59,42.62,42.59,42.62,4600.0,34.5437,34.568,34.5437,34.568,4600.0
2012-04-09 10:45:00,42.61,42.64,42.6,42.61,11500.0,34.5599,34.5843,34.5518,34.5599,11500.0
2012-04-09 10:50:00,42.62,42.62,42.56,42.57,11900.0,34.568,34.568,34.5194,34.5275,11900.0
2012-04-09 10:55:00,42.57,42.59,42.55,42.56,39900.0,34.5275,34.5437,34.5113,34.5194,39900.0
2012-04-09 11:00:00,42.57,42.6,42.54,42.6,16200.0,34.5275,34.5518,34.5032,34.5518,16200.0
2012-04-09 11:05:00,42.6,42.62,42.57,42.59,35500.0,34.5518,34.568,34.5275,34.5437,35500.0
2012-04-09 11:10:00,42.58,42.66,42.58,42.62,47400.0,34.5356,34.6005,34.5356,34.568,47400.0
2012-04-09 11:15:00,42.62,42.65,42.62,42.62,13400.0,34.568,34.5924,34.568,34.568,13400.0
2012-04-09 11:20:00,42.61,42.65,42.61,42.63,66900.0,34.5599,34.5924,34.5599,34.5762,66900.0
2012-04-09 11:25:00,42.64,42.65,42.62,42.62,20700.0,34.5843,34.5924,34.568,34.568,20700.0
2012-04-09 11:30:00,42.63,42.64,42.6,42.6,11300.0,34.5762,34.5843,34.5518,34.5518,11300.0
2012-04-09 11:35:00,42.6,42.62,42.6,42.61,5700.0,34.5518,34.568,34.5518,34.5599,5700.0
2012-04-09 11:40:00,42.61,42.64,42.61,42.63,5600.0,34.5599,34.5843,34.5599,34.5762,5600.0
2012-04-09 11:45:00,42.63,42.64,42.6,42.62,11000.0,34.5762,34.5843,34.5518,34.568,11000.0
2012-04-09 11:50:00,42.62,42.64,42.6,42.62,17000.0,34.568,34.5843,34.5518,34.568,17000.0
2012-04-09 11:55:00,42.62,42.63,42.6,42.63,6800.0,34.568,34.5762,34.5518,34.5762,6800.0
2012-04-09 12:00:00,42.62,42.63,42.6,42.62,14000.0,34.568,34.5762,34.5518,34.568,14000.0
2012-04-09 12:05:00,42.62,42.63,42.61,42.62,4500.0,34.568,34.5762,34.5599,34.568,4500.0
2012-04-09 12:10:00,42.62,42.65,42.62,42.65,10300.0,34.568,34.5924,34.568,34.5924,10300.0
2012-04-09 12:15:00,42.65,42.65,42.62,42.63,19100.0,34.5924,34.5924,34.568,34.5762,19100.0
2012-04-09 12:20:00,42.64,42.65,42.64,42.64,7700.0,34.5843,34.5924,34.5843,34.5843,7700.0
2012-04-09 12:25:00,42.64,42.66,42.64,42.64,12000.0,34.5843,34.6005,34.5843,34.5843,12000.0
2012-04-09 12:30:00,42.65,42.66,42.64,42.64,15700.0,34.5924,34.6005,34.5843,34.5843,15700.0
2012-04-09 12:35:00,42.65,42.65,42.64,42.65,3100.0,34.5924,34.5924,34.5843,34.5924,3100.0
2012-04-09 12:40:00,42.65,42.65,42.64,42.65,4000.0,34.5924,34.5924,34.5843,34.5924,4000.0
2012-04-09 12:45:00,42.65,42.66,42.64,42.65,8700.0,34.5924,34.6005,34.5843,34.5924,8700.0
2012-04-09 12:50:00,42.65,42.65,42.62,42.64,11400.0,34.5924,34.5924,34.568,34.5843,11400.0
2012-04-09 12:55:00,42.64,42.65,42.63,42.64,2600.0,34.5843,34.5924,34.5762,34.5843,2600.0
2012-04-09 13:00:00,42.63,42.64,42.62,42.64,5200.0,34.5762,34.5843,34.568,34.5843,5200.0
2012-04-09 13:05:00,42.64,42.65,42.63,42.63,10100.0,34.5843,34.5924,34.5762,34.5762,10100.0
2012-04-09 13:10:00,42.64,42.65,42.63,42.64,3000.0,34.5843,34.5924,34.5762,34.5843,3000.0
2012-04-09 13:15:00,42.64,42.65,42.64,42.65,6500.0,34.5843,34.5924,34.5843,34.5924,6500.0
2012-04-09 13:20:00,42.64,42.65,42.63,42.65,8000.0,34.5843,34.5924,34.5762,34.5924,8000.0
2012-04-09 13:25:00,42.65,42.66,42.64,42.64,15800.0,34.5924,34.6005,34.5843,34.5843,15800.0
2012-04-09 13:30:00,42.64,42.65,42.63,42.63,9700.0,34.5843,34.5924,34.5762,34.5762,9700.0
2012-04-09 13:35:00,42.64,42.65,42.63,42.65,3600.0,34.5843,34.5924,34.5762,34.5924,3600.0
2012-04-09 13:40:00,42.65,42.65,42.64,42.65,6000.0,34.5924,34.5924,34.5843,34.5924,6000.0
2012-04-09 13:45:00,42.64,42.65,42.63,42.63,6700.0,34.5843,34.5924,34.5762,34.5762,6700.0
2012-04-09 13:50:00,42.64,42.65,42.63,42.64,15900.0,34.5843,34.5924,34.5762,34.5843,15900.0
2012-04-09 13:55:00,42.65,42.69,42.65,42.69,9000.0,34.5924,34.6248,34.5924,34.6248,9000.0
2012-04-09 14:00:00,42.69,42.69,42.65,42.66,13100.0,34.6248,34.6248,34.5924,34.6005,13100.0
2012-04-09 14:05:00,42.66,42.69,42.66,42.68,7700.0,34.6005,34.6248,34.6005,34.6167,7700.0
2012-04-09 14:10:00,42.68,42.69,42.66,42.69,10600.0,34.6167,34.6248,34.6005,34.6248,10600.0
2012-04-09 14:15:00,42.68,42.71,42.68,42.7,16200.0,34.6167,34.641,34.6167,34.6329,16200.0
2012-04-09 14:20:00,42.7,42.71,42.69,42.69,31700.0,34.6329,34.641,34.6248,34.6248,31700.0
2012-04-09 14:25:00,42.69,42.7,42.67,42.68,21400.0,34.6248,34.6329,34.6086,34.6167,21400.0
2012-04-09 14:30:00,42.69,42.7,42.68,42.69,42600.0,34.6248,34.6329,34.6167,34.6248,42600.0
2012-04-09 14:35:00,42.7,42.71,42.69,42.69,38700.0,34.6329,34.641,34.6248,34.6248,38700.0
2012-04-09 14:40:00,42.69,42.7,42.68,42.7,8300.0,34.6248,34.6329,34.6167,34.6329,8300.0
2012-04-09 14:45:00,42.69,42.7,42.69,42.7,3600.0,34.6248,34.6329,34.6248,34.6329,3600.0
2012-04-09 14:50:00,42.7,42.7,42.68,42.69,13400.0,34.6329,34.6329,34.6167,34.6248,13400.0
2012-04-09 14:55:00,42.69,42.69,42.67,42.68,4800.0,34.6248,34.6248,34.6086,34.6167,4800.0
2012-04-09 15:00:00,42.68,42.69,42.67,42.69,10200.0,34.6167,34.6248,34.6086,34.6248,10200.0
2012-04-09 15:05:00,42.69,42.7,42.67,42.68,8400.0,34.6248,34.6329,34.6086,34.6167,8400.0
2012-04-09 15:10:00,42.67,42.69,42.67,42.68,7500.0,34.6086,34.6248,34.6086,34.6167,7500.0
2012-04-09 15:15:00,42.69,42.7,42.68,42.7,8200.0,34.6248,34.6329,34.6167,34.6329,8200.0
2012-04-09 15:20:00,42.7,42.7,42.69,42.7,11900.0,34.6329,34.6329,34.6248,34.6329,11900.0
2012-04-09 15:25:00,42.7,42.7,42.65,42.67,16500.0,34.6329,34.6329,34.5924,34.6086,16500.0
2012-04-09 15:30:00,42.65,42.67,42.59,42.59,38500.0,34.5924,34.6086,34.5437,34.5437,38500.0
2012-04-09 15:35:00,42.59,42.63,42.59,42.62,33800.0,34.5437,34.5762,34.5437,34.568,33800.0
2012-04-09 15:40:00,42.62,42.62,42.54,42.58,43500.0,34.568,34.568,34.5032,34.5356,43500.0
2012-04-09 15:45:00,42.58,42.59,42.54,42.55,94100.0,34.5356,34.5437,34.5032,34.5113,94100.0
2012-04-09 15:50:00,42.55,42.6,42.54,42.59,102900.0,34.5113,34.5518,34.5032,34.5437,102900.0
2012-04-09 15:55:00,42.58,42.59,42.54,42.55,84100.0,34.5356,34.5437,34.5032,34.5113,84100.0
2012-04-10 09:30:00,42.4,42.52,42.25,42.28,55900.0,34.3896,34.4869,34.2679,34.2923,55900.0
2012-04-10 09:35:00,42.28,42.36,42.26,42.3,46200.0,34.2923,34.3572,34.2761,34.3085,46200.0
2012-04-10 09:40:00,42.29,42.32,42.25,42.28,47600.0,34.3004,34.3247,34.2679,34.2923,47600.0
2012-04-10 09:45:00,42.29,42.33,42.26,42.27,27300.0,34.3004,34.3328,34.2761,34.2842,27300.0
2012-04-10 09:50:00,42.27,42.29,42.24,42.27,32500.0,34.2842,34.3004,34.2598,34.2842,32500.0
2012-04-10 09:55:00,42.28,42.28,42.24,42.26,27800.0,34.2923,34.2923,34.2598,34.2761,27800.0
2012-04-10 10:00:00,42.28,42.28,42.22,42.22,31700.0,34.2923,34.2923,34.2436,34.2436,31700.0
2012-04-10 10:05:00,42.22,42.25,42.19,42.19,25000.0,34.2436,34.2679,34.2193,34.2193,25000.0
2012-04-10 10:10:00,42.2,42.23,42.19,42.22,6900.0,34.2274,34.2517,34.2193,34.2436,6900.0
2012-04-10 10:15:00,42.22,42.26,42.2,42.25,14400.0,34.2436,34.2761,34.2274,34.2679,14400.0
2012-04-10 10:20:00,42.24,42.26,42.22,42.23,14900.0,34.2598,34.2761,34.2436,34.2517,14900.0
2012-04-10 10:25:00,42.23,42.25,42.2,42.21,6100.0,34.2517,34.2679,34.2274,34.2355,6100.0
2012-04-10 10:30:00,42.21,42.28,42.2,42.27,12900.0,34.2355,34.2923,34.2274,34.2842,12900.0
2012-04-10 10:35:00,42.28,42.3,42.26,42.3,13000.0,34.2923,34.3085,34.2761,34.3085,13000.0
2012-04-10 10:40:00,42.29,42.31,42.26,42.28,42400.0,34.3004,34.3166,34.2761,34.2923,42400.0
2012-04-10 10:45:00,42.28,42.32,42.26,42.28,18400.0,34.2923,34.3247,34.2761,34.2923,18400.0
2012-04-10 10:50:00,42.26,42.27,42.24,42.25,5200.0,34.2761,34.2842,34.2598,34.2679,5200.0
2012-04-10 10:55:00,42.25,42.25,42.2,42.23,10500.0,34.2679,34.2679,34.2274,34.2517,10500.0
2012-04-10 11:00:00,42.23,42.26,42.2,42.21,24000.0,34.2517,34.2761,34.2274,34.2355,24000.0
2012-04-10 11:05:00,42.21,42.21,42.18,42.2,12900.0,34.2355,34.2355,34.2112,34.2274,12900.0
2012-04-10 11:10:00,42.19,42.2,42.13,42.14,51900.0,34.2193,34.2274,34.1706,34.1787,51900.0
2012-04-10 11:15:00,42.14,42.16,42.11,42.11,35900.0,34.1787,34.195,34.1544,34.1544,35900.0
2012-04-10 11:20:00,42.12,42.17,42.11,42.14,9400.0,34.1625,34.2031,34.1544,34.1787,9400.0
2012-04-10 11:25:00,42.15,42.16,42.13,42.14,8300.0,34.1868,34.195,34.1706,34.1787,8300.0
2012-04-10 11:30:00,42.14,42.18,42.12,42.14,42700.0,34.1787,34.2112,34.1625,34.1787,42700.0
2012-04-10 11:35:00,42.13,42.15,42.1,42.1,9600.0,34.1706,34.1868,34.1463,34.1463,9600.0
2012-04-10 11:40:00,42.1,42.11,42.09,42.11,20800.0,34.1463,34.1544,34.1382,34.1544,20800.0
2012-04-10 11:45:00,42.1,42.11,42.1,42.1,13300.0,34.1463,34.1544,34.1463,34.1463,13300.0
2012-04-10 11:50:00,42.1,42.11,42.02,42.08,49400.0,34.1463,34.1544,34.0814,34.1301,49400.0
2012-04-10 11:55:00,42.09,42.12,42.09,42.12,17100.0,34.1382,34.1625,34.1382,34.1625,17100.0
2012-04-10 12:00:00,42.11,42.11,42.07,42.08,15100.0,34.1544,34.1544,34.122,34.1301,15100.0
2012-04-10 12:05:00,42.08,42.1,42.06,42.09,21700.0,34.1301,34.1463,34.1138,34.1382,21700.0
2012-04-10 12:10:00,42.1,42.12,42.04,42.08,40000.0,34.1463,34.1625,34.0976,34.1301,40000.0
2012-04-10 12:15:00,42.09,42.1,42.03,42.06,30600.0,34.1382,34.1463,34.0895,34.1138,30600.0
2012-04-10 12:20:00,42.06,42.1,42.01,42.03,51900.0,34.1138,34.1463,34.0733,34.0895,51900.0
2012-04-10 12:25:00,42.03,42.04,42.0,42.01,23200.0,34.0895,34.0976,34.0652,34.0733,23200.0
2012-04-10 12:30:00,42.0,42.03,41.97,41.97,30000.0,34.0652,34.0895,34.0408,34.0408,30000.0
2012-04-10 12:35:00,41.98,41.99,41.96,41.98,8200.0,34.049,34.0571,34.0327,34.049,8200.0
2012-04-10 12:40:00,41.98,41.99,41.97,41.98,6200.0,34.049,34.0571,34.0408,34.049,6200.0
2012-04-10 12:45:00,41.98,41.98,41.92,41.92,11700.0,34.049,34.049,34.0003,34.0003,11700.0
2012-04-10 12:50:00,41.93,41.93,41.88,41.89,25300.0,34.0084,34.0084,33.9679,33.976,25300.0
2012-04-10 12:55:00,41.89,41.94,41.89,41.94,9800.0,33.976,34.0165,33.976,34.0165,9800.0
2012-04-10 13:00:00,41.94,41.95,41.89,41.91,10200.0,34.0165,34.0246,33.976,33.9922,10200.0
2012-04-10 13:05:00,41.91,41.96,41.89,41.96,23400.0,33.9922,34.0327,33.976,34.0327,23400.0
2012-04-10 13:10:00,41.95,41.96,41.91,41.95,19100.0,34.0246,34.0327,33.9922,34.0246,19100.0
2012-04-10 13:15:00,41.95,41.98,41.91,41.93,26500.0,34.0246,34.049,33.9922,34.0084,26500.0
2012-04-10 13:20:00,41.92,41.96,41.91,41.92,35200.0,34.0003,34.0327,33.9922,34.0003,35200.0
2012-04-10 13:25:00,41.92,41.97,41.92,41.94,12300.0,34.0003,34.0408,34.0003,34.0165,12300.0
2012-04-10 13:30:00,41.94,41.98,41.93,41.98,11100.0,34.0165,34.049,34.0084,34.049,11100.0
2012-04-10 13:35:00,41.98,42.07,41.96,42.07,12400.0,34.049,34.122,34.0327,34.122,12400.0
2012-04-10 13:40:00,42.07,42.07,42.01,42.06,18500.0,34.122,34.122,34.0733,34.1138,18500.0
2012-04-10 13:45:00,42.06,42.11,42.06,42.11,13100.0,34.1138,34.1544,34.1138,34.1544,13100.0
2012-04-10 13:50:00,42.1,42.1,42.04,42.04,6400.0,34.1463,34.1463,34.0976,34.0976,6400.0
2012-04-10 13:55:00,42.04,42.08,42.01,42.01,39500.0,34.0976,34.1301,34.0733,34.0733,39500.0
2012-04-10 14:00:00,42.02,42.07,42.01,42.01,17500.0,34.0814,34.122,34.0733,34.0733,17500.0
2012-04-10 14:05:00,42.01,42.04,42.0,42.03,9000.0,34.0733,34.0976,34.0652,34.0895,9000.0
2012-04-10 14:10:00,42.04,42.07,42.02,42.06,24500.0,34.0976,34.122,34.0814,34.1138,24500.0
2012-04-10 14:15:00,42.06,42.08,42.04,42.05,8800.0,34.1138,34.1301,34.0976,34.1057,8800.0
2012-04-10 14:20:00,42.05,42.07,42.02,42.04,13000.0,34.1057,34.122,34.0814,34.0976,13000.0
2012-04-10 14:25:00,42.04,42.08,42.04,42.07,12100.0,34.0976,34.1301,34.0976,34.122,12100.0
2012-04-10 14:30:00,42.07,42.1,42.02,42.04,15800.0,34.122,34.1463,34.0814,34.0976,15800.0
2012-04-10 14:35:00,42.05,42.08,42.0,42.03,13300.0,34.1057,34.1301,34.0652,34.0895,13300.0
2012-04-10 14:40:00,42.04,42.09,42.03,42.08,9500.0,34.0976,34.1382,34.0895,34.1301,9500.0
2012-04-10 14:45:00,42.08,42.11,42.08,42.11,5100.0,34.1301,34.1544,34.1301,34.1544,5100.0
2012-04-10 14:50:00,42.11,42.12,42.09,42.1,27000.0,34.1544,34.1625,34.1382,34.1463,27000.0
2012-04-10 14:55:00,42.1,42.1,42.06,42.06,9500.0,34.1463,34.1463,34.1138,34.1138,9500.0
2012-04-10 15:00:00,42.06,42.06,42.0,42.01,9900.0,34.1138,34.1138,34.0652,34.0733,9900.0
2012-04-10 15:05:00,42.01,42.01,41.99,42.0,7600.0,34.0733,34.0733,34.0571,34.0652,7600.0
2012-04-10 15:10:00,42.01,42.02,41.99,42.01,7800.0,34.0733,34.0814,34.0571,34.0733,7800.0
2012-04-10 15:15:00,42.0,42.05,42.0,42.05,10500.0,34.0652,34.1057,34.0652,34.1057,10500.0
2012-04-10 15:20:00,42.06,42.08,42.03,42.06,22800.0,34.1138,34.1301,34.0895,34.1138,22800.0
2012-04-10 15:25:00,42.06,42.1,42.02,42.05,22900.0,34.1138,34.1463,34.0814,34.1057,22900.0
2012-04-10 15:30:00,42.05,42.09,42.04,42.07,31700.0,34.1057,34.1382,34.0976,34.122,31700.0
2012-04-10 15:35:00,42.07,42.11,42.05,42.1,29200.0,34.122,34.1544,34.1057,34.1463,29200.0
2012-04-10 15:40:00,42.09,42.12,42.02,42.04,39900.0,34.1382,34.1625,34.0814,34.0976,39900.0
2012-04-10 15:45:00,42.05,42.08,42.02,42.08,43500.0,34.1057,34.1301,34.0814,34.1301,43500.0
2012-04-10 15:50:00,42.08,42.12,42.07,42.12,71900.0,34.1301,34.1625,34.122,34.1625,71900.0
2012-04-10 15:55:00,42.11,42.12,42.04,42.04,84200.0,34.1544,34.1625,34.0976,34.0976,84200.0
2012-04-11 09:30:00,42.4,42.4,42.09,42.24,89400.0,34.3896,34.3896,34.1382,34.2598,89400.0
2012-04-11 09:35:00,42.23,42.25,42.13,42.25,74900.0,34.2517,34.2679,34.1706,34.2679,74900.0
2012-04-11 09:40:00,42.26,42.36,42.26,42.26,37800.0,34.2761,34.3572,34.2761,34.2761,37800.0
2012-04-11 09:45:00,42.27,42.29,42.16,42.16,43200.0,34.2842,34.3004,34.195,34.195,43200.0
2012-04-11 09:50:00,42.15,42.26,42.15,42.2,50900.0,34.1868,34.2761,34.1868,34.2274,50900.0
2012-04-11 09:55:00,42.21,42.26,42.2,42.25,42700.0,34.2355,34.2761,34.2274,34.2679,42700.0
2012-04-11 10:00:00,42.23,42.25,42.2,42.24,23500.0,34.2517,34.2679,34.2274,34.2598,23500.0
2012-04-11 10:05:00,42.23,42.27,42.21,42.25,31400.0,34.2517,34.2842,34.2355,34.2679,31400.0
2012-04-11 10:10:00,42.26,42.28,42.22,42.25,22100.0,34.2761,34.2923,34.2436,34.2679,22100.0
2012-04-11 10:15:00,42.26,42.29,42.21,42.27,29100.0,34.2761,34.3004,34.2355,34.2842,29100.0
2012-04-11 10:20:00,42.27,42.27,42.21,42.26,16700.0,34.2842,34.2842,34.2355,34.2761,16700.0
2012-04-11 10:25:00,42.26,42.29,42.23,42.24,36700.0,34.2761,34.3004,34.2517,34.2598,36700.0
2012-04-11 10:30:00,42.24,42.3,42.23,42.29,36600.0,34.2598,34.3085,34.2517,34.3004,36600.0
2012-04-11 10:35:00,42.27,42.27,42.22,42.23,20100.0,34.2842,34.2842,34.2436,34.2517,20100.0
2012-04-11 10:40:00,42.24,42.26,42.22,42.24,11900.0,34.2598,34.2761,34.2436,34.2598,11900.0
2012-04-11 10:45:00,42.23,42.24,42.21,42.24,31100.0,34.2517,34.2598,34.2355,34.2598,31100.0
2012-04-11 10:50:00,42.24,42.29,42.21,42.23,36300.0,34.2598,34.3004,34.2355,34.2517,36300.0
2012-04-11 10:55:00,42.23,42.29,42.22,42.25,16600.0,34.2517,34.3004,34.2436,34.2679,16600.0
2012-04-11 11:00:00,42.26,42.28,42.23,42.27,54100.0,34.2761,34.2923,34.2517,34.2842,54100.0
2012-04-11 11:05:00,42.26,42.27,42.23,42.26,12600.0,34.2761,34.2842,34.2517,34.2761,12600.0
2012-04-11 11:10:00,42.27,42.27,42.24,42.27,16600.0,34.2842,34.2842,34.2598,34.2842,16600.0
2012-04-11 11:15:00,42.27,42.27,42.24,42.26,12100.0,34.2842,34.2842,34.2598,34.2761,12100.0
2012-04-11 11:20:00,42.26,42.26,42.25,42.25,2200.0,34.2761,34.2761,34.2679,34.2679,2200.0
2012-04-11 11:25:00,42.25,42.26,42.21,42.21,30700.0,34.2679,34.2761,34.2355,34.2355,30700.0
2012-04-11 11:30:00,42.22,42.26,42.21,42.25,38000.0,34.2436,34.2761,34.2355,34.2679,38000.0
2012-04-11 11:35:00,42.24,42.26,42.24,42.25,16000.0,34.2598,34.2761,34.2598,34.2679,16000.0
2012-04-11 11:40:00,42.26,42.28,42.24,42.28,32600.0,34.2761,34.2923,34.2598,34.2923,32600.0
2012-04-11 11:45:00,42.27,42.28,42.25,42.25,9800.0,34.2842,34.2923,34.2679,34.2679,9800.0
2012-04-11 11:50:00,42.25,42.27,42.22,42.23,32100.0,34.2679,34.2842,34.2436,34.2517,32100.0
2012-04-11 11:55:00,42.23,42.24,42.22,42.23,10000.0,34.2517,34.2598,34.2436,34.2517,10000.0
2012-04-11 12:00:00,42.22,42.24,42.22,42.23,11800.0,34.2436,34.2598,34.2436,34.2517,11800.0
2012-04-11 12:05:00,42.23,42.23,42.21,42.21,10100.0,34.2517,34.2517,34.2355,34.2355,10100.0
2012-04-11 12:10:00,42.21,42.22,42.18,42.2,17400.0,34.2355,34.2436,34.2112,34.2274,17400.0
2012-04-11 12:15:00,42.2,42.22,42.19,42.22,19400.0,34.2274,34.2436,34.2193,34.2436,19400.0
2012-04-11 12:20:00,42.22,42.22,42.17,42.19,28800.0,34.2436,34.2436,34.2031,34.2193,28800.0
2012-04-11 12:25:00,42.19,42.23,42.19,42.23,24200.0,34.2193,34.2517,34.2193,34.2517,24200.0
2012-04-11 12:30:00,42.22,42.23,42.2,42.22,34300.0,34.2436,34.2517,34.2274,34.2436,34300.0
2012-04-11 12:35:00,42.21,42.23,42.21,42.22,10800.0,34.2355,34.2517,34.2355,34.2436,10800.0
2012-04-11 12:40:00,42.23,42.27,42.23,42.27,7400.0,34.2517,34.2842,34.2517,34.2842,7400.0
2012-04-11 12:45:00,42.26,42.28,42.25,42.26,13900.0,34.2761,34.2923,34.2679,34.2761,13900.0
2012-04-11 12:50:00,42.25,42.33,42.25,42.31,38300.0,34.2679,34.3328,34.2679,34.3166,38300.0
2012-04-11 12:55:00,42.31,42.35,42.29,42.35,21900.0,34.3166,34.3491,34.3004,34.3491,21900.0
2012-04-11 13:00:00,42.36,42.37,42.32,42.37,18700.0,34.3572,34.3653,34.3247,34.3653,18700.0
2012-04-11 13:05:00,42.36,42.38,42.33,42.34,19400.0,34.3572,34.3734,34.3328,34.3409,19400.0
2012-04-11 13:10:00,42.34,42.34,42.29,42.29,24900.0,34.3409,34.3409,34.3004,34.3004,24900.0
2012-04-11 13:15:00,42.3,42.31,42.29,42.29,10600.0,34.3085,34.3166,34.3004,34.3004,10600.0
2012-04-11 13:20:00,42.3,42.3,42.27,42.27,8700.0,34.3085,34.3085,34.2842,34.2842,8700.0
2012-04-11 13:25:00,42.28,42.28,42.26,42.26,3800.0,34.2923,34.2923,34.2761,34.2761,3800.0
2012-04-11 13:30:00,42.26,42.29,42.25,42.28,25300.0,34.2761,34.3004,34.2679,34.2923,25300.0
2012-04-11 13:35:00,42.28,42.31,42.26,42.31,18500.0,34.2923,34.3166,34.2761,34.3166,18500.0
2012-04-11 13:40:00,42.31,42.32,42.29,42.3,15900.0,34.3166,34.3247,34.3004,34.3085,15900.0
2012-04-11 13:45:00,42.31,42.32,42.28,42.3,42600.0,34.3166,34.3247,34.2923,34.3085,42600.0
2012-04-11 13:50:00,42.31,42.36,42.3,42.33,29300.0,34.3166,34.3572,34.3085,34.3328,29300.0
2012-04-11 13:55:00,42.33,42.34,42.31,42.32,8400.0,34.3328,34.3409,34.3166,34.3247,8400.0
2012-04-11 14:00:00,42.32,42.33,42.27,42.28,13500.0,34.3247,34.3328,34.2842,34.2923,13500.0
2012-04-11 14:05:00,42.27,42.3,42.27,42.28,30700.0,34.2842,34.3085,34.2842,34.2923,30700.0
2012-04-11 14:10:00,42.28,42.31,42.26,42.29,27400.0,34.2923,34.3166,34.2761,34.3004,27400.0
2012-04-11 14:15:00,42.29,42.3,42.27,42.28,26500.0,34.3004,34.3085,34.2842,34.2923,26500.0
2012-04-11 14:20:00,42.28,42.29,42.25,42.26,24600.0,34.2923,34.3004,34.2679,34.2761,24600.0
2012-04-11 14:25:00,42.26,42.28,42.24,42.25,58900.0,34.2761,34.2923,34.2598,34.2679,58900.0
2012-04-11 14:30:00,42.25,42.26,42.23,42.24,41800.0,34.2679,34.2761,34.2517,34.2598,41800.0
2012-04-11 14:35:00,42.24,42.26,42.23,42.24,32500.0,34.2598,34.2761,34.2517,34.2598,32500.0
2012-04-11 14:40:00,42.24,42.25,42.22,42.25,31900.0,34.2598,34.2679,34.2436,34.2679,31900.0
2012-04-11 14:45:00,42.25,42.26,42.23,42.25,18600.0,34.2679,34.2761,34.2517,34.2679,18600.0
2012-04-11 14:50:00,42.25,42.26,42.24,42.24,16300.0,34.2679,34.2761,34.2598,34.2598,16300.0
2012-04-11 14:55:00,42.25,42.26,42.23,42.23,25500.0,34.2679,34.2761,34.2517,34.2517,25500.0
2012-04-11 15:00:00,42.24,42.26,42.23,42.26,32300.0,34.2598,34.2761,34.2517,34.2761,32300.0
2012-04-11 15:05:00,42.26,42.26,42.25,42.26,32800.0,34.2761,34.2761,34.2679,34.2761,32800.0
2012-04-11 15:10:00,42.25,42.26,42.22,42.23,19300.0,34.2679,34.2761,34.2436,34.2517,19300.0
2012-04-11 15:15:00,42.23,42.25,42.22,42.25,16400.0,34.2517,34.2679,34.2436,34.2679,16400.0
2012-04-11 15:20:00,42.24,42.25,42.21,42.21,21700.0,34.2598,34.2679,34.2355,34.2355,21700.0
2012-04-11 15:25:00,42.21,42.26,42.21,42.22,25200.0,34.2355,34.2761,34.2355,34.2436,25200.0
2012-04-11 15:30:00,42.23,42.24,42.22,42.23,77000.0,34.2517,34.2598,34.2436,34.2517,77000.0
2012-04-11 15:35:00,42.22,42.23,42.17,42.22,58100.0,34.2436,34.2517,34.2031,34.2436,58100.0
2012-04-11 15:40:00,42.21,42.23,42.19,42.21,116600.0,34.2355,34.2517,34.2193,34.2355,116600.0
2012-04-11 15:45:00,42.2,42.22,42.2,42.21,109000.0,34.2274,34.2436,34.2274,34.2355,109000.0
2012-04-11 15:50:00,42.2,42.21,42.18,42.19,120500.0,34.2274,34.2355,34.2112,34.2193,120500.0
2012-04-11 15:55:00,42.19,42.21,42.19,42.19,141800.0,34.2193,34.2355,34.2193,34.2193,141800.0
2012-04-12 09:30:00,42.25,42.32,42.1,42.11,27800.0,34.2679,34.3247,34.1463,34.1544,27800.0
2012-04-12 09:35:00,42.15,42.34,42.14,42.32,55200.0,34.1868,34.3409,34.1787,34.3247,55200.0
2012-04-12 09:40:00,42.32,42.35,42.14,42.25,48500.0,34.3247,34.3491,34.1787,34.2679,48500.0
2012-04-12 09:45:00,42.25,42.31,42.2,42.29,62100.0,34.2679,34.3166,34.2274,34.3004,62100.0
2012-04-12 09:50:00,42.28,42.29,42.22,42.26,34600.0,34.2923,34.3004,34.2436,34.2761,34600.0
2012-04-12 09:55:00,42.26,42.31,42.26,42.31,34900.0,34.2761,34.3166,34.2761,34.3166,34900.0
2012-04-12 10:00:00,42.31,42.37,42.27,42.3,42800.0,34.3166,34.3653,34.2842,34.3085,42800.0
2012-04-12 10:05:00,42.31,42.33,42.26,42.28,16200.0,34.3166,34.3328,34.2761,34.2923,16200.0
2012-04-12 10:10:00,42.29,42.32,42.28,42.31,19300.0,34.3004,34.3247,34.2923,34.3166,19300.0
2012-04-12 10:15:00,42.31,42.31,42.25,42.26,28900.0,34.3166,34.3166,34.2679,34.2761,28900.0
2012-04-12 10:20:00,42.26,42.26,42.21,42.25,39700.0,34.2761,34.2761,34.2355,34.2679,39700.0
2012-04-12 10:25:00,42.24,42.26,42.21,42.22,23000.0,34.2598,34.2761,34.2355,34.2436,23000.0
2012-04-12 10:30:00,42.22,42.36,42.22,42.35,33600.0,34.2436,34.3572,34.2436,34.3491,33600.0
2012-04-12 10:35:00,42.35,42.39,42.34,42.39,9900.0,34.3491,34.3815,34.3409,34.3815,9900.0
2012-04-12 10:40:00,42.4,42.43,42.4,42.41,8400.0,34.3896,34.4139,34.3896,34.3977,8400.0
2012-04-12 10:45:00,42.4,42.41,42.38,42.38,26000.0,34.3896,34.3977,34.3734,34.3734,26000.0
2012-04-12 10:50:00,42.38,42.44,42.38,42.4,38700.0,34.3734,34.4221,34.3734,34.3896,38700.0
2012-04-12 10:55:00,42.41,42.43,42.39,42.42,12400.0,34.3977,34.4139,34.3815,34.4058,12400.0
2012-04-12 11:00:00,42.43,42.44,42.4,42.41,27200.0,34.4139,34.4221,34.3896,34.3977,27200.0
2012-04-12 11:05:00,42.41,42.47,42.41,42.47,10100.0,34.3977,34.4464,34.3977,34.4464,10100.0
2012-04-12 11:10:00,42.46,42.47,42.41,42.42,44800.0,34.4383,34.4464,34.3977,34.4058,44800.0
2012-04-12 11:15:00,42.43,42.48,42.42,42.45,24900.0,34.4139,34.4545,34.4058,34.4302,24900.0
2012-04-12 11:20:00,42.46,42.46,42.43,42.44,21000.0,34.4383,34.4383,34.4139,34.4221,21000.0
2012-04-12 11:25:00,42.43,42.49,42.41,42.49,55800.0,34.4139,34.4626,34.3977,34.4626,55800.0
2012-04-12 11:30:00,42.49,42.55,42.49,42.55,22900.0,34.4626,34.5113,34.4626,34.5113,22900.0
2012-04-12 11:35:00,42.54,42.55,42.5,42.52,23700.0,34.5032,34.5113,34.4707,34.4869,23700.0
2012-04-12 11:40:00,42.53,42.55,42.52,42.55,11100.0,34.4951,34.5113,34.4869,34.5113,11100.0
2012-04-12 11:45:00,42.55,42.57,42.55,42.56,10800.0,34.5113,34.5275,34.5113,34.5194,10800.0
2012-04-12 11:50:00,42.55,42.56,42.52,42.55,18900.0,34.5113,34.5194,34.4869,34.5113,18900.0
2012-04-12 11:55:00,42.55,42.56,42.53,42.54,14900.0,34.5113,34.5194,34.4951,34.5032,14900.0
2012-04-12 12:00:00,42.54,42.55,42.52,42.55,41500.0,34.5032,34.5113,34.4869,34.5113,41500.0
2012-04-12 12:05:00,42.55,42.55,42.53,42.55,15400.0,34.5113,34.5113,34.4951,34.5113,15400.0
2012-04-12 12:10:00,42.55,42.56,42.54,42.55,24200.0,34.5113,34.5194,34.5032,34.5113,24200.0
2012-04-12 12:15:00,42.54,42.56,42.53,42.55,11300.0,34.5032,34.5194,34.4951,34.5113,11300.0
2012-04-12 12:20:00,42.56,42.57,42.56,42.56,4500.0,34.5194,34.5275,34.5194,34.5194,4500.0
2012-04-12 12:25:00,42.56,42.59,42.55,42.56,30900.0,34.5194,34.5437,34.5113,34.5194,30900.0
2012-04-12 12:30:00,42.56,42.61,42.56,42.6,11500.0,34.5194,34.5599,34.5194,34.5518,11500.0
2012-04-12 12:35:00,42.6,42.61,42.58,42.58,7800.0,34.5518,34.5599,34.5356,34.5356,7800.0
2012-04-12 12:40:00,42.59,42.65,42.59,42.61,23900.0,34.5437,34.5924,34.5437,34.5599,23900.0
2012-04-12 12:45:00,42.61,42.64,42.61,42.62,5000.0,34.5599,34.5843,34.5599,34.568,5000.0
2012-04-12 12:50:00,42.63,42.65,42.63,42.64,7600.0,34.5762,34.5924,34.5762,34.5843,7600.0
2012-04-12 12:55:00,42.65,42.67,42.65,42.65,17200.0,34.5924,34.6086,34.5924,34.5924,17200.0
2012-04-12 13:00:00,42.66,42.67,42.62,42.63,12100.0,34.6005,34.6086,34.568,34.5762,12100.0
2012-04-12 13:05:00,42.63,42.65,42.63,42.64,14200.0,34.5762,34.5924,34.5762,34.5843,14200.0
2012-04-12 13:10:00,42.65,42.69,42.65,42.66,27900.0,34.5924,34.6248,34.5924,34.6005,27900.0
2012-04-12 13:15:00,42.66,42.67,42.63,42.66,13900.0,34.6005,34.6086,34.5762,34.6005,13900.0
2012-04-12 13:20:00,42.66,42.66,42.63,42.65,12500.0,34.6005,34.6005,34.5762,34.5924,12500.0
2012-04-12 13:25:00,42.64,42.66,42.64,42.66,4000.0,34.5843,34.6005,34.5843,34.6005,4000.0
2012-04-12 13:30:00,42.65,42.66,42.65,42.66,2200.0,34.5924,34.6005,34.5924,34.6005,2200.0
2012-04-12 13:35:00,42.65,42.66,42.63,42.63,8100.0,34.5924,34.6005,34.5762,34.5762,8100.0
2012-04-12 13:40:00,42.64,42.65,42.61,42.65,23200.0,34.5843,34.5924,34.5599,34.5924,23200.0
2012-04-12 13:45:00,42.64,42.66,42.64,42.65,11600.0,34.5843,34.6005,34.5843,34.5924,11600.0
2012-04-12 13:50:00,42.65,42.65,42.64,42.64,4100.0,34.5924,34.5924,34.5843,34.5843,4100.0
2012-04-12 13:55:00,42.64,42.64,42.6,42.62,17700.0,34.5843,34.5843,34.5518,34.568,17700.0
2012-04-12 14:00:00,42.62,42.63,42.58,42.58,5400.0,34.568,34.5762,34.5356,34.5356,5400.0
2012-04-12 14:05:00,42.58,42.59,42.57,42.58,8800.0,34.5356,34.5437,34.5275,34.5356,8800.0
2012-04-12 14:10:00,42.59,42.59,42.57,42.57,4400.0,34.5437,34.5437,34.5275,34.5275,4400.0
2012-04-12 14:15:00,42.57,42.59,42.56,42.57,8400.0,34.5275,34.5437,34.5194,34.5275,8400.0
2012-04-12 14:20:00,42.57,42.59,42.56,42.58,8100.0,34.5275,34.5437,34.5194,34.5356,8100.0
2012-04-12 14:25:00,42.58,42.59,42.57,42.58,7800.0,34.5356,34.5437,34.5275,34.5356,7800.0
2012-04-12 14:30:00,42.58,42.59,42.56,42.57,14700.0,34.5356,34.5437,34.5194,34.5275,14700.0
2012-04-12 14:35:00,42.57,42.6,42.57,42.59,14000.0,34.5275,34.5518,34.5275,34.5437,14000.0
2012-04-12 14:40:00,42.59,42.62,42.59,42.61,17400.0,34.5437,34.568,34.5437,34.5599,17400.0
2012-04-12 14:45:00,42.62,42.63,42.6,42.61,12300.0,34.568,34.5762,34.5518,34.5599,12300.0
2012-04-12 14:50:00,42.6,42.64,42.6,42.64,9900.0,34.5518,34.5843,34.5518,34.5843,9900.0
2012-04-12 14:55:00,42.63,42.66,42.62,42.62,15200.0,34.5762,34.6005,34.568,34.568,15200.0
2012-04-12 15:00:00,42.62,42.64,42.62,42.64,16000.0,34.568,34.5843,34.568,34.5843,16000.0
2012-04-12 15:05:00,42.64,42.64,42.62,42.63,8000.0,34.5843,34.5843,34.568,34.5762,8000.0
2012-04-12 15:10:00,42.62,42.63,42.61,42.62,14800.0,34.568,34.5762,34.5599,34.568,14800.0
2012-04-12 15:15:00,42.62,42.63,42.61,42.62,16800.0,34.568,34.5762,34.5599,34.568,16800.0
2012-04-12 15:20:00,42.61,42.62,42.6,42.6,16300.0,34.5599,34.568,34.5518,34.5518,16300.0
2012-04-12 15:25:00,42.6,42.63,42.6,42.62,30800.0,34.5518,34.5762,34.5518,34.568,30800.0
2012-04-12 15:30:00,42.62,42.63,42.61,42.61,22000.0,34.568,34.5762,34.5599,34.5599,22000.0
2012-04-12 15:35:00,42.62,42.62,42.61,42.61,13100.0,34.568,34.568,34.5599,34.5599,13100.0
2012-04-12 15:40:00,42.62,42.66,42.59,42.6,45100.0,34.568,34.6005,34.5437,34.5518,45100.0
2012-04-12 15:45:00,42.61,42.66,42.6,42.65,59100.0,34.5599,34.6005,34.5518,34.5924,59100.0
2012-04-12 15:50:00,42.64,42.66,42.62,42.65,54800.0,34.5843,34.6005,34.568,34.5924,54800.0
2012-04-12 15:55:00,42.65,42.66,42.62,42.66,105600.0,34.5924,34.6005,34.568,34.6005,105600.0
2012-04-13 09:30:00,42.59,42.77,42.56,42.73,64300.0,34.5437,34.6897,34.5194,34.6573,64300.0
2012-04-13 09:35:00,42.74,42.8,42.7,42.71,53800.0,34.6654,34.714,34.6329,34.641,53800.0
2012-04-13 09:40:00,42.71,42.73,42.6,42.67,35500.0,34.641,34.6573,34.5518,34.6086,35500.0
2012-04-13 09:45:00,42.66,42.7,42.6,42.64,30300.0,34.6005,34.6329,34.5518,34.5843,30300.0
2012-04-13 09:50:00,42.64,42.68,42.6,42.63,19600.0,34.5843,34.6167,34.5518,34.5762,19600.0
2012-04-13 09:55:00,42.66,42.69,42.6,42.61,50000.0,34.6005,34.6248,34.5518,34.5599,50000.0
2012-04-13 10:00:00,42.59,42.63,42.52,42.54,40800.0,34.5437,34.5762,34.4869,34.5032,40800.0
2012-04-13 10:05:00,42.55,42.62,42.51,42.62,35000.0,34.5113,34.568,34.4788,34.568,35000.0
2012-04-13 10:10:00,42.61,42.64,42.56,42.63,25400.0,34.5599,34.5843,34.5194,34.5762,25400.0
2012-04-13 10:15:00,42.63,42.63,42.56,42.6,20200.0,34.5762,34.5762,34.5194,34.5518,20200.0
2012-04-13 10:20:00,42.6,42.63,42.56,42.61,48700.0,34.5518,34.5762,34.5194,34.5599,48700.0
2012-04-13 10:25:00,42.6,42.65,42.56,42.63,23300.0,34.5518,34.5924,34.5194,34.5762,23300.0
2012-04-13 10:30:00,42.62,42.65,42.61,42.65,15000.0,34.568,34.5924,34.5599,34.5924,15000.0
2012-04-13 10:35:00,42.66,42.68,42.62,42.67,17200.0,34.6005,34.6167,34.568,34.6086,17200.0
2012-04-13 10:40:00,42.68,42.69,42.65,42.67,25400.0,34.6167,34.6248,34.5924,34.6086,25400.0
2012-04-13 10:45:00,42.67,42.7,42.67,42.69,23500.0,34.6086,34.6329,34.6086,34.6248,23500.0
2012-04-13 10:50:00,42.69,42.73,42.66,42.66,20000.0,34.6248,34.6573,34.6005,34.6005,20000.0
2012-04-13 10:55:00,42.66,42.66,42.63,42.64,7000.0,34.6005,34.6005,34.5762,34.5843,7000.0
2012-04-13 11:00:00,42.63,42.67,42.63,42.65,31100.0,34.5762,34.6086,34.5762,34.5924,31100.0
2012-04-13 11:05:00,42.66,42.66,42.62,42.65,21700.0,34.6005,34.6005,34.568,34.5924,21700.0
2012-04-13 11:10:00,42.65,42.7,42.63,42.69,86600.0,34.5924,34.6329,34.5762,34.6248,86600.0
2012-04-13 11:15:00,42.69,42.72,42.68,42.7,14900.0,34.6248,34.6492,34.6167,34.6329,14900.0
2012-04-13 11:20:00,42.7,42.73,42.7,42.73,4800.0,34.6329,34.6573,34.6329,34.6573,4800.0
2012-04-13 11:25:00,42.72,42.73,42.71,42.71,14000.0,34.6492,34.6573,34.641,34.641,14000.0
2012-04-13 11:30:00,42.71,42.74,42.7,42.74,17100.0,34.641,34.6654,34.6329,34.6654,17100.0
2012-04-13 11:35:00,42.74,42.75,42.73,42.75,26500.0,34.6654,34.6735,34.6573,34.6735,26500.0
2012-04-13 11:40:00,42.75,42.77,42.73,42.74,44000.0,34.6735,34.6897,34.6573,34.6654,44000.0
2012-04-13 11:45:00,42.73,42.76,42.73,42.76,20600.0,34.6573,34.6816,34.6573,34.6816,20600.0
2012-04-13 11:50:00,42.75,42.77,42.74,42.77,9400.0,34.6735,34.6897,34.6654,34.6897,9400.0
2012-04-13 11:55:00,42.76,42.77,42.76,42.77,9300.0,34.6816,34.6897,34.6816,34.6897,9300.0
2012-04-13 12:00:00,42.76,42.76,42.75,42.76,10500.0,34.6816,34.6816,34.6735,34.6816,10500.0
2012-04-13 12:05:00,42.76,42.76,42.75,42.76,11000.0,34.6816,34.6816,34.6735,34.6816,11000.0
2012-04-13 12:10:00,42.76,42.79,42.75,42.77,17800.0,34.6816,34.7059,34.6735,34.6897,17800.0
2012-04-13 12:15:00,42.76,42.78,42.76,42.77,15400.0,34.6816,34.6978,34.6816,34.6897,15400.0
2012-04-13 12:20:00,42.77,42.78,42.75,42.76,18700.0,34.6897,34.6978,34.6735,34.6816,18700.0
2012-04-13 12:25:00,42.76,42.76,42.71,42.73,37800.0,34.6816,34.6816,34.641,34.6573,37800.0
2012-04-13 12:30:00,42.72,42.73,42.71,42.71,6800.0,34.6492,34.6573,34.641,34.641,6800.0
2012-04-13 12:35:00,42.71,42.72,42.69,42.69,14700.0,34.641,34.6492,34.6248,34.6248,14700.0
2012-04-13 12:40:00,42.69,42.69,42.66,42.68,16400.0,34.6248,34.6248,34.6005,34.6167,16400.0
2012-04-13 12:45:00,42.69,42.72,42.68,42.71,18400.0,34.6248,34.6492,34.6167,34.641,18400.0
2012-04-13 12:50:00,42.71,42.71,42.67,42.68,6300.0,34.641,34.641,34.6086,34.6167,6300.0
2012-04-13 12:55:00,42.67,42.67,42.64,42.64,7400.0,34.6086,34.6086,34.5843,34.5843,7400.0
2012-04-13 13:00:00,42.64,42.64,42.6,42.61,11600.0,34.5843,34.5843,34.5518,34.5599,11600.0
2012-04-13 13:05:00,42.62,42.62,42.6,42.6,5200.0,34.568,34.568,34.5518,34.5518,5200.0
2012-04-13 13:10:00,42.6,42.6,42.59,42.59,5300.0,34.5518,34.5518,34.5437,34.5437,5300.0
2012-04-13 13:15:00,42.59,42.6,42.55,42.55,8500.0,34.5437,34.5518,34.5113,34.5113,8500.0
2012-04-13 13:20:00,42.56,42.57,42.54,42.56,13100.0,34.5194,34.5275,34.5032,34.5194,13100.0
2012-04-13 13:25:00,42.56,42.57,42.54,42.54,11500.0,34.5194,34.5275,34.5032,34.5032,11500.0
2012-04-13 13:30:00,42.55,42.57,42.54,42.55,31100.0,34.5113,34.5275,34.5032,34.5113,31100.0
2012-04-13 13:35:00,42.56,42.6,42.56,42.6,8500.0,34.5194,34.5518,34.5194,34.5518,8500.0
2012-04-13 13:40:00,42.59,42.61,42.58,42.58,8500.0,34.5437,34.5599,34.5356,34.5356,8500.0
2012-04-13 13:45:00,42.58,42.59,42.54,42.56,14300.0,34.5356,34.5437,34.5032,34.5194,14300.0
2012-04-13 13:50:00,42.55,42.56,42.53,42.53,6100.0,34.5113,34.5194,34.4951,34.4951,6100.0
2012-04-13 13:55:00,42.53,42.53,42.47,42.49,13500.0,34.4951,34.4951,34.4464,34.4626,13500.0
2012-04-13 14:00:00,42.48,42.48,42.44,42.44,11400.0,34.4545,34.4545,34.4221,34.4221,11400.0
2012-04-13 14:05:00,42.44,42.46,42.42,42.46,15000.0,34.4221,34.4383,34.4058,34.4383,15000.0
2012-04-13 14:10:00,42.46,42.49,42.46,42.49,9900.0,34.4383,34.4626,34.4383,34.4626,9900.0
2012-04-13 14:15:00,42.49,42.49,42.46,42.47,23200.0,34.4626,34.4626,34.4383,34.4464,23200.0
2012-04-13 14:20:00,42.47,42.53,42.47,42.53,15700.0,34.4464,34.4951,34.4464,34.4951,15700.0
2012-04-13 14:25:00,42.53,42.53,42.46,42.47,18600.0,34.4951,34.4951,34.4383,34.4464,18600.0
2012-04-13 14:30:00,42.47,42.5,42.47,42.48,12100.0,34.4464,34.4707,34.4464,34.4545,12100.0
2012-04-13 14:35:00,42.49,42.49,42.45,42.46,12000.0,34.4626,34.4626,34.4302,34.4383,12000.0
2012-04-13 14:40:00,42.46,42.48,42.45,42.45,7400.0,34.4383,34.4545,34.4302,34.4302,7400.0
2012-04-13 14:45:00,42.45,42.47,42.45,42.47,11400.0,34.4302,34.4464,34.4302,34.4464,11400.0
2012-04-13 14:50:00,42.46,42.47,42.41,42.43,27300.0,34.4383,34.4464,34.3977,34.4139,27300.0
2012-04-13 14:55:00,42.44,42.44,42.39,42.41,16800.0,34.4221,34.4221,34.3815,34.3977,16800.0
2012-04-13 15:00:00,42.4,42.42,42.39,42.41,7100.0,34.3896,34.4058,34.3815,34.3977,7100.0
2012-04-13 15:05:00,42.42,42.44,42.41,42.44,16300.0,34.4058,34.4221,34.3977,34.4221,16300.0
2012-04-13 15:10:00,42.44,42.44,42.43,42.43,3900.0,34.4221,34.4221,34.4139,34.4139,3900.0
2012-04-13 15:15:00,42.43,42.44,42.43,42.43,7700.0,34.4139,34.4221,34.4139,34.4139,7700.0
2012-04-13 15:20:00,42.43,42.44,42.38,42.38,17700.0,34.4139,34.4221,34.3734,34.3734,17700.0
2012-04-13 15:25:00,42.39,42.39,42.36,42.36,15000.0,34.3815,34.3815,34.3572,34.3572,15000.0
2012-04-13 15:30:00,42.36,42.39,42.34,42.34,19700.0,34.3572,34.3815,34.3409,34.3409,19700.0
2012-04-13 15:35:00,42.33,42.35,42.31,42.33,13100.0,34.3328,34.3491,34.3166,34.3328,13100.0
2012-04-13 15:40:00,42.33,42.36,42.32,42.34,14600.0,34.3328,34.3572,34.3247,34.3409,14600.0
2012-04-13 15:45:00,42.34,42.34,42.27,42.28,40500.0,34.3409,34.3409,34.2842,34.2923,40500.0
2012-04-13 15:50:00,42.28,42.31,42.28,42.29,66100.0,34.2923,34.3166,34.2923,34.3004,66100.0
2012-04-13 15:55:00,42.29,42.31,42.23,42.24,87100.0,34.3004,34.3166,34.2517,34.2598,87100.0
2012-04-16 09:30:00,42.54,42.61,42.28,42.6,86600.0,34.5032,34.5599,34.2923,34.5518,86600.0
2012-04-16 09:35:00,42.6,42.6,42.48,42.52,19000.0,34.5518,34.5518,34.4545,34.4869,19000.0
2012-04-16 09:40:00,42.52,42.63,42.52,42.6,17400.0,34.4869,34.5762,34.4869,34.5518,17400.0
2012-04-16 09:45:00,42.6,42.71,42.58,42.7,29100.0,34.5518,34.641,34.5356,34.6329,29100.0
2012-04-16 09:50:00,42.7,42.73,42.68,42.73,40200.0,34.6329,34.6573,34.6167,34.6573,40200.0
2012-04-16 09:55:00,42.73,42.77,42.67,42.7,33400.0,34.6573,34.6897,34.6086,34.6329,33400.0
2012-04-16 10:00:00,42.7,42.77,42.68,42.75,49000.0,34.6329,34.6897,34.6167,34.6735,49000.0
2012-04-16 10:05:00,42.73,42.82,42.73,42.78,25500.0,34.6573,34.7303,34.6573,34.6978,25500.0
2012-04-16 10:10:00,42.78,42.85,42.76,42.8,34300.0,34.6978,34.7546,34.6816,34.714,34300.0
2012-04-16 10:15:00,42.8,42.82,42.67,42.67,30500.0,34.714,34.7303,34.6086,34.6086,30500.0
2012-04-16 10:20:00,42.67,42.68,42.63,42.65,43000.0,34.6086,34.6167,34.5762,34.5924,43000.0
2012-04-16 10:25:00,42.66,42.71,42.65,42.67,16100.0,34.6005,34.641,34.5924,34.6086,16100.0
2012-04-16 10:30:00,42.66,42.72,42.64,42.71,26600.0,34.6005,34.6492,34.5843,34.641,26600.0
2012-04-16 10:35:00,42.7,42.73,42.68,42.71,34000.0,34.6329,34.6573,34.6167,34.641,34000.0
2012-04-16 10:40:00,42.71,42.73,42.68,42.71,55200.0,34.641,34.6573,34.6167,34.641,55200.0
2012-04-16 10:45:00,42.71,42.77,42.71,42.76,36100.0,34.641,34.6897,34.641,34.6816,36100.0
2012-04-16 10:50:00,42.76,42.8,42.75,42.79,51800.0,34.6816,34.714,34.6735,34.7059,51800.0
2012-04-16 10:55:00,42.79,42.83,42.78,42.81,54800.0,34.7059,34.7384,34.6978,34.7222,54800.0
2012-04-16 11:00:00,42.81,42.82,42.79,42.8,15700.0,34.7222,34.7303,34.7059,34.714,15700.0
2012-04-16 11:05:00,42.78,42.81,42.77,42.79,18400.0,34.6978,34.7222,34.6897,34.7059,18400.0
2012-04-16 11:10:00,42.79,42.86,42.79,42.85,27900.0,34.7059,34.7627,34.7059,34.7546,27900.0
2012-04-16 11:15:00,42.85,42.9,42.83,42.85,34400.0,34.7546,34.7951,34.7384,34.7546,34400.0
2012-04-16 11:20:00,42.85,42.89,42.85,42.87,11100.0,34.7546,34.787,34.7546,34.7708,11100.0
2012-04-16 11:25:00,42.88,42.9,42.86,42.88,14400.0,34.7789,34.7951,34.7627,34.7789,14400.0
2012-04-16 11:30:00,42.88,42.89,42.87,42.87,12700.0,34.7789,34.787,34.7708,34.7708,12700.0
2012-04-16 11:35:00,42.86,42.88,42.85,42.88,14000.0,34.7627,34.7789,34.7546,34.7789,14000.0
2012-04-16 11:40:00,42.87,42.94,42.87,42.91,20600.0,34.7708,34.8276,34.7708,34.8033,20600.0
2012-04-16 11:45:00,42.91,42.96,42.91,42.96,15800.0,34.8033,34.8438,34.8033,34.8438,15800.0
2012-04-16 11:50:00,42.95,42.98,42.95,42.96,7500.0,34.8357,34.86,34.8357,34.8438,7500.0
2012-04-16 11:55:00,42.95,42.97,42.91,42.91,12000.0,34.8357,34.8519,34.8033,34.8033,12000.0
2012-04-16 12:00:00,42.9,43.0,42.89,43.0,44300.0,34.7951,34.8763,34.787,34.8763,44300.0
2012-04-16 12:05:00,43.01,43.03,42.99,43.02,38400.0,34.8844,34.9006,34.8681,34.8925,38400.0
2012-04-16 12:10:00,43.02,43.03,42.98,43.01,12100.0,34.8925,34.9006,34.86,34.8844,12100.0
2012-04-16 12:15:00,43.0,43.01,42.95,42.97,10600.0,34.8763,34.8844,34.8357,34.8519,10600.0
2012-04-16 12:20:00,42.97,42.97,42.92,42.95,14700.0,34.8519,34.8519,34.8114,34.8357,14700.0
2012-04-16 12:25:00,42.95,42.98,42.95,42.97,8400.0,34.8357,34.86,34.8357,34.8519,8400.0
2012-04-16 12:30:00,42.97,42.97,42.92,42.93,5600.0,34.8519,34.8519,34.8114,34.8195,5600.0
2012-04-16 12:35:00,42.93,42.93,42.88,42.89,43100.0,34.8195,34.8195,34.7789,34.787,43100.0
2012-04-16 12:40:00,42.9,42.91,42.89,42.9,6100.0,34.7951,34.8033,34.787,34.7951,6100.0
2012-04-16 12:45:00,42.9,42.9,42.89,42.9,3400.0,34.7951,34.7951,34.787,34.7951,3400.0
2012-04-16 12:50:00,42.9,42.9,42.88,42.89,6500.0,34.7951,34.7951,34.7789,34.787,6500.0
2012-04-16 12:55:00,42.89,42.97,42.88,42.97,16400.0,34.787,34.8519,34.7789,34.8519,16400.0
2012-04-16 13:00:00,42.97,42.98,42.95,42.97,7200.0,34.8519,34.86,34.8357,34.8519,7200.0
2012-04-16 13:05:00,42.96,43.01,42.96,43.01,8700.0,34.8438,34.8844,34.8438,34.8844,8700.0
2012-04-16 13:10:00,43.0,43.01,42.93,42.93,17900.0,34.8763,34.8844,34.8195,34.8195,17900.0
2012-04-16 13:15:00,42.94,42.96,42.93,42.93,28600.0,34.8276,34.8438,34.8195,34.8195,28600.0
2012-04-16 13:20:00,42.93,42.94,42.93,42.94,2300.0,34.8195,34.8276,34.8195,34.8276,2300.0
2012-04-16 13:25:00,42.93,42.96,42.92,42.94,8500.0,34.8195,34.8438,34.8114,34.8276,8500.0
2012-04-16 13:30:00,42.94,42.95,42.92,42.94,7200.0,34.8276,34.8357,34.8114,34.8276,7200.0
2012-04-16 13:35:00,42.94,42.96,42.92,42.96,17500.0,34.8276,34.8438,34.8114,34.8438,17500.0
2012-04-16 13:40:00,42.95,43.0,42.93,42.98,42700.0,34.8357,34.8763,34.8195,34.86,42700.0
2012-04-16 13:45:00,42.99,43.02,42.99,43.0,6900.0,34.8681,34.8925,34.8681,34.8763,6900.0
2012-04-16 13:50:00,43.01,43.03,42.98,43.02,25700.0,34.8844,34.9006,34.86,34.8925,25700.0
2012-04-16 13:55:00,43.02,43.05,43.0,43.0,9000.0,34.8925,34.9168,34.8763,34.8763,9000.0
2012-04-16 14:00:00,43.01,43.01,42.98,42.99,40500.0,34.8844,34.8844,34.86,34.8681,40500.0
2012-04-16 14:05:00,42.98,43.0,42.97,43.0,11900.0,34.86,34.8763,34.8519,34.8763,11900.0
2012-04-16 14:10:00,43.0,43.04,42.98,42.98,22200.0,34.8763,34.9087,34.86,34.86,22200.0
2012-04-16 14:15:00,42.98,43.01,42.98,43.01,14000.0,34.86,34.8844,34.86,34.8844,14000.0
2012-04-16 14:20:00,43.0,43.01,42.96,42.96,14400.0,34.8763,34.8844,34.8438,34.8438,14400.0
2012-04-16 14:25:00,42.96,42.96,42.94,42.96,12500.0,34.8438,34.8438,34.8276,34.8438,12500.0
2012-04-16 14:30:00,42.96,43.01,42.96,42.98,12700.0,34.8438,34.8844,34.8438,34.86,12700.0
2012-04-16 14:35:00,42.98,42.99,42.95,42.95,17300.0,34.86,34.8681,34.8357,34.8357,17300.0
2012-04-16 14:40:00,42.96,43.0,42.96,42.98,13600.0,34.8438,34.8763,34.8438,34.86,13600.0
2012-04-16 14:45:00,42.97,42.98,42.96,42.97,7700.0,34.8519,34.86,34.8438,34.8519,7700.0
2012-04-16 14:50:00,42.97,42.99,42.95,42.99,18900.0,34.8519,34.8681,34.8357,34.8681,18900.0
2012-04-16 14:55:00,42.98,43.0,42.97,43.0,14700.0,34.86,34.8763,34.8519,34.8763,14700.0
2012-04-16 15:00:00,42.99,43.01,42.97,42.98,59000.0,34.8681,34.8844,34.8519,34.86,59000.0
2012-04-16 15:05:00,42.97,42.99,42.96,42.98,22500.0,34.8519,34.8681,34.8438,34.86,22500.0
2012-04-16 15:10:00,42.99,43.01,42.98,43.0,17000.0,34.8681,34.8844,34.86,34.8763,17000.0
2012-04-16 15:15:00,42.99,43.02,42.99,43.02,12500.0,34.8681,34.8925,34.8681,34.8925,12500.0
2012-04-16 15:20:00,43.02,43.02,43.01,43.02,9100.0,34.8925,34.8925,34.8844,34.8925,9100.0
2012-04-16 15:25:00,43.02,43.02,42.99,43.0,21700.0,34.8925,34.8925,34.8681,34.8763,21700.0
2012-04-16 15:30:00,42.99,43.02,42.99,43.01,24600.0,34.8681,34.8925,34.8681,34.8844,24600.0
2012-04-16 15:35:00,42.99,43.0,42.98,42.99,24400.0,34.8681,34.8763,34.86,34.8681,24400.0
2012-04-16 15:40:00,42.99,43.01,42.97,43.0,45400.0,34.8681,34.8844,34.8519,34.8763,45400.0
2012-04-16 15:45:00,43.0,43.01,42.97,42.99,100300.0,34.8763,34.8844,34.8519,34.8681,100300.0
2012-04-16 15:50:00,42.99,43.02,42.97,42.99,125000.0,34.8681,34.8925,34.8519,34.8681,125000.0
2012-04-16 15:55:00,42.99,43.02,42.98,43.01,181900.0,34.8681,34.8925,34.86,34.8844,181900.0
2012-04-17 09:30:00,43.17,43.23,43.02,43.08,41700.0,35.0141,35.0628,34.8925,34.9411,41700.0
2012-04-17 09:35:00,43.07,43.09,42.92,42.97,62400.0,34.933,34.9493,34.8114,34.8519,62400.0
2012-04-17 09:40:00,42.97,43.03,42.95,43.02,59900.0,34.8519,34.9006,34.8357,34.8925,59900.0
2012-04-17 09:45:00,43.02,43.02,42.87,42.89,26400.0,34.8925,34.8925,34.7708,34.787,26400.0
2012-04-17 09:50:00,42.89,42.9,42.73,42.78,40800.0,34.787,34.7951,34.6573,34.6978,40800.0
2012-04-17 09:55:00,42.77,42.8,42.72,42.73,19600.0,34.6897,34.714,34.6492,34.6573,19600.0
2012-04-17 10:00:00,42.73,42.76,42.66,42.7,48500.0,34.6573,34.6816,34.6005,34.6329,48500.0
2012-04-17 10:05:00,42.7,42.73,42.6,42.61,59600.0,34.6329,34.6573,34.5518,34.5599,59600.0
2012-04-17 10:10:00,42.61,42.66,42.57,42.66,18200.0,34.5599,34.6005,34.5275,34.6005,18200.0
2012-04-17 10:15:00,42.65,42.78,42.6,42.75,17800.0,34.5924,34.6978,34.5518,34.6735,17800.0
2012-04-17 10:20:00,42.76,42.77,42.69,42.73,42700.0,34.6816,34.6897,34.6248,34.6573,42700.0
2012-04-17 10:25:00,42.74,42.78,42.69,42.78,43700.0,34.6654,34.6978,34.6248,34.6978,43700.0
2012-04-17 10:30:00,42.78,42.83,42.78,42.8,37500.0,34.6978,34.7384,34.6978,34.714,37500.0
2012-04-17 10:35:00,42.82,42.92,42.81,42.89,22500.0,34.7303,34.8114,34.7222,34.787,22500.0
2012-04-17 10:40:00,42.9,42.91,42.85,42.87,36100.0,34.7951,34.8033,34.7546,34.7708,36100.0
2012-04-17 10:45:00,42.86,42.88,42.85,42.86,12800.0,34.7627,34.7789,34.7546,34.7627,12800.0
2012-04-17 10:50:00,42.86,42.9,42.86,42.86,69000.0,34.7627,34.7951,34.7627,34.7627,69000.0
2012-04-17 10:55:00,42.86,42.88,42.84,42.87,61600.0,34.7627,34.7789,34.7465,34.7708,61600.0
2012-04-17 11:00:00,42.88,42.93,42.88,42.89,14800.0,34.7789,34.8195,34.7789,34.787,14800.0
2012-04-17 11:05:00,42.89,42.89,42.85,42.87,22400.0,34.787,34.787,34.7546,34.7708,22400.0
2012-04-17 11:10:00,42.88,42.9,42.86,42.9,25700.0,34.7789,34.7951,34.7627,34.7951,25700.0
2012-04-17 11:15:00,42.9,42.9,42.85,42.86,17300.0,34.7951,34.7951,34.7546,34.7627,17300.0
2012-04-17 11:20:00,42.86,42.91,42.86,42.89,16700.0,34.7627,34.8033,34.7627,34.787,16700.0
2012-04-17 11:25:00,42.89,42.9,42.85,42.86,10600.0,34.787,34.7951,34.7546,34.7627,10600.0
2012-04-17 11:30:00,42.87,42.88,42.86,42.86,8600.0,34.7708,34.7789,34.7627,34.7627,8600.0
2012-04-17 11:35:00,42.87,42.88,42.85,42.85,13100.0,34.7708,34.7789,34.7546,34.7546,13100.0
2012-04-17 11:40:00,42.86,42.87,42.85,42.87,11700.0,34.7627,34.7708,34.7546,34.7708,11700.0
2012-04-17 11:45:00,42.87,42.87,42.86,42.87,2800.0,34.7708,34.7708,34.7627,34.7708,2800.0
2012-04-17 11:50:00,42.86,42.87,42.83,42.83,10700.0,34.7627,34.7708,34.7384,34.7384,10700.0
2012-04-17 11:55:00,42.83,42.87,42.83,42.87,10100.0,34.7384,34.7708,34.7384,34.7708,10100.0
2012-04-17 12:00:00,42.88,42.89,42.87,42.87,14400.0,34.7789,34.787,34.7708,34.7708,14400.0
2012-04-17 12:05:00,42.88,42.88,42.84,42.87,9600.0,34.7789,34.7789,34.7465,34.7708,9600.0
2012-04-17 12:10:00,42.87,42.87,42.81,42.82,14900.0,34.7708,34.7708,34.7222,34.7303,14900.0
2012-04-17 12:15:00,42.82,42.82,42.81,42.81,2700.0,34.7303,34.7303,34.7222,34.7222,2700.0
2012-04-17 12:20:00,42.82,42.85,42.81,42.84,14900.0,34.7303,34.7546,34.7222,34.7465,14900.0
2012-04-17 12:25:00,42.85,42.88,42.85,42.86,11900.0,34.7546,34.7789,34.7546,34.7627,11900.0
2012-04-17 12:30:00,42.86,42.91,42.86,42.89,13000.0,34.7627,34.8033,34.7627,34.787,13000.0
2012-04-17 12:35:00,42.9,42.9,42.87,42.89,9500.0,34.7951,34.7951,34.7708,34.787,9500.0
2012-04-17 12:40:00,42.89,42.9,42.88,42.88,3800.0,34.787,34.7951,34.7789,34.7789,3800.0
2012-04-17 12:45:00,42.88,42.88,42.86,42.86,11400.0,34.7789,34.7789,34.7627,34.7627,11400.0
2012-04-17 12:50:00,42.87,42.87,42.85,42.85,6100.0,34.7708,34.7708,34.7546,34.7546,6100.0
2012-04-17 12:55:00,42.85,42.86,42.85,42.85,3300.0,34.7546,34.7627,34.7546,34.7546,3300.0
2012-04-17 13:00:00,42.86,42.88,42.85,42.88,4500.0,34.7627,34.7789,34.7546,34.7789,4500.0
2012-04-17 13:05:00,42.87,42.88,42.87,42.87,4200.0,34.7708,34.7789,34.7708,34.7708,4200.0
2012-04-17 13:10:00,42.87,42.88,42.87,42.87,4700.0,34.7708,34.7789,34.7708,34.7708,4700.0
2012-04-17 13:15:00,42.88,42.88,42.84,42.84,19400.0,34.7789,34.7789,34.7465,34.7465,19400.0
2012-04-17 13:20:00,42.85,42.87,42.85,42.86,4400.0,34.7546,34.7708,34.7546,34.7627,4400.0
2012-04-17 13:25:00,42.86,42.88,42.86,42.86,10600.0,34.7627,34.7789,34.7627,34.7627,10600.0
2012-04-17 13:30:00,42.86,42.87,42.85,42.85,3700.0,34.7627,34.7708,34.7546,34.7546,3700.0
2012-04-17 13:35:00,42.86,42.88,42.85,42.86,8300.0,34.7627,34.7789,34.7546,34.7627,8300.0
2012-04-17 13:40:00,42.86,42.87,42.85,42.86,8700.0,34.7627,34.7708,34.7546,34.7627,8700.0
2012-04-17 13:45:00,42.87,42.88,42.86,42.86,7900.0,34.7708,34.7789,34.7627,34.7627,7900.0
2012-04-17 13:50:00,42.87,42.88,42.86,42.87,7700.0,34.7708,34.7789,34.7627,34.7708,7700.0
2012-04-17 13:55:00,42.87,42.91,42.87,42.91,35900.0,34.7708,34.8033,34.7708,34.8033,35900.0
2012-04-17 14:00:00,42.9,42.93,42.87,42.89,21900.0,34.7951,34.8195,34.7708,34.787,21900.0
2012-04-17 14:05:00,42.9,42.92,42.89,42.91,17400.0,34.7951,34.8114,34.787,34.8033,17400.0
2012-04-17 14:10:00,42.91,42.92,42.91,42.91,29600.0,34.8033,34.8114,34.8033,34.8033,29600.0
2012-04-17 14:15:00,42.91,42.93,42.91,42.91,15300.0,34.8033,34.8195,34.8033,34.8033,15300.0
2012-04-17 14:20:00,42.91,42.92,42.91,42.91,27800.0,34.8033,34.8114,34.8033,34.8033,27800.0
2012-04-17 14:25:00,42.91,42.93,42.9,42.92,19600.0,34.8033,34.8195,34.7951,34.8114,19600.0
2012-04-17 14:30:00,42.93,42.97,42.93,42.96,7600.0,34.8195,34.8519,34.8195,34.8438,7600.0
2012-04-17 14:35:00,42.97,42.99,42.96,42.97,15000.0,34.8519,34.8681,34.8438,34.8519,15000.0
2012-04-17 14:40:00,42.96,42.98,42.96,42.96,12600.0,34.8438,34.86,34.8438,34.8438,12600.0
2012-04-17 14:45:00,42.96,43.0,42.96,42.98,66600.0,34.8438,34.8763,34.8438,34.86,66600.0
2012-04-17 14:50:00,42.97,43.0,42.97,42.99,15400.0,34.8519,34.8763,34.8519,34.8681,15400.0
2012-04-17 14:55:00,42.99,43.0,42.99,43.0,11900.0,34.8681,34.8763,34.8681,34.8763,11900.0
2012-04-17 15:00:00,43.0,43.03,43.0,43.02,6800.0,34.8763,34.9006,34.8763,34.8925,6800.0
2012-04-17 15:05:00,43.02,43.05,43.02,43.02,64200.0,34.8925,34.9168,34.8925,34.8925,64200.0
2012-04-17 15:10:00,43.02,43.03,42.99,42.99,49300.0,34.8925,34.9006,34.8681,34.8681,49300.0
2012-04-17 15:15:00,42.99,43.02,42.99,43.0,40900.0,34.8681,34.8925,34.8681,34.8763,40900.0
2012-04-17 15:20:00,43.0,43.03,42.99,43.01,103900.0,34.8763,34.9006,34.8681,34.8844,103900.0
2012-04-17 15:25:00,43.01,43.02,43.0,43.02,45400.0,34.8844,34.8925,34.8763,34.8925,45400.0
2012-04-17 15:30:00,43.02,43.05,43.01,43.02,52300.0,34.8925,34.9168,34.8844,34.8925,52300.0
2012-04-17 15:35:00,43.03,43.03,43.0,43.0,46100.0,34.9006,34.9006,34.8763,34.8763,46100.0
2012-04-17 15:40:00,43.01,43.06,42.99,43.05,73200.0,34.8844,34.9249,34.8681,34.9168,73200.0
2012-04-17 15:45:00,43.06,43.09,43.04,43.05,62600.0,34.9249,34.9493,34.9087,34.9168,62600.0
2012-04-17 15:50:00,43.05,43.11,43.04,43.09,64500.0,34.9168,34.9655,34.9087,34.9493,64500.0
2012-04-17 15:55:00,43.09,43.1,43.06,43.06,101700.0,34.9493,34.9574,34.9249,34.9249,101700.0
2012-04-18 09:30:00,42.91,43.0,42.86,43.0,29500.0,34.8033,34.8763,34.7627,34.8763,29500.0
2012-04-18 09:35:00,42.99,43.08,42.97,43.02,55200.0,34.8681,34.9411,34.8519,34.8925,55200.0
2012-04-18 09:40:00,43.02,43.08,43.01,43.05,47600.0,34.8925,34.9411,34.8844,34.9168,47600.0
2012-04-18 09:45:00,43.07,43.13,43.03,43.13,37300.0,34.933,34.9817,34.9006,34.9817,37300.0
2012-04-18 09:50:00,43.14,43.17,43.07,43.1,41000.0,34.9898,35.0141,34.933,34.9574,41000.0
2012-04-18 09:55:00,43.11,43.15,43.08,43.09,18000.0,34.9655,34.9979,34.9411,34.9493,18000.0
2012-04-18 10:00:00,43.09,43.12,43.07,43.09,31200.0,34.9493,34.9736,34.933,34.9493,31200.0
2012-04-18 10:05:00,43.09,43.1,43.05,43.1,25000.0,34.9493,34.9574,34.9168,34.9574,25000.0
2012-04-18 10:10:00,43.1,43.12,43.07,43.1,49300.0,34.9574,34.9736,34.933,34.9574,49300.0
2012-04-18 10:15:00,43.11,43.14,43.09,43.09,13600.0,34.9655,34.9898,34.9493,34.9493,13600.0
2012-04-18 10:20:00,43.08,43.09,43.05,43.06,43200.0,34.9411,34.9493,34.9168,34.9249,43200.0
2012-04-18 10:25:00,43.05,43.07,43.01,43.04,34300.0,34.9168,34.933,34.8844,34.9087,34300.0
2012-04-18 10:30:00,43.04,43.08,42.99,43.08,19600.0,34.9087,34.9411,34.8681,34.9411,19600.0
2012-04-18 10:35:00,43.08,43.13,43.06,43.12,83900.0,34.9411,34.9817,34.9249,34.9736,83900.0
2012-04-18 10:40:00,43.12,43.16,43.11,43.14,36900.0,34.9736,35.006,34.9655,34.9898,36900.0
2012-04-18 10:45:00,43.14,43.2,43.11,43.12,46800.0,34.9898,35.0385,34.9655,34.9736,46800.0
2012-04-18 10:50:00,43.12,43.12,43.08,43.09,9100.0,34.9736,34.9736,34.9411,34.9493,9100.0
2012-04-18 10:55:00,43.09,43.14,43.08,43.13,10800.0,34.9493,34.9898,34.9411,34.9817,10800.0
2012-04-18 11:00:00,43.13,43.15,43.11,43.14,34900.0,34.9817,34.9979,34.9655,34.9898,34900.0
2012-04-18 11:05:00,43.13,43.14,43.08,43.13,33700.0,34.9817,34.9898,34.9411,34.9817,33700.0
2012-04-18 11:10:00,43.12,43.14,43.1,43.13,32400.0,34.9736,34.9898,34.9574,34.9817,32400.0
2012-04-18 11:15:00,43.13,43.16,43.11,43.14,22800.0,34.9817,35.006,34.9655,34.9898,22800.0
2012-04-18 11:20:00,43.13,43.15,43.11,43.14,19100.0,34.9817,34.9979,34.9655,34.9898,19100.0
2012-04-18 11:25:00,43.13,43.18,43.12,43.18,30200.0,34.9817,35.0223,34.9736,35.0223,30200.0
2012-04-18 11:30:00,43.18,43.19,43.14,43.16,17200.0,35.0223,35.0304,34.9898,35.006,17200.0
2012-04-18 11:35:00,43.17,43.23,43.16,43.21,20100.0,35.0141,35.0628,35.006,35.0466,20100.0
2012-04-18 11:40:00,43.22,43.23,43.18,43.2,26700.0,35.0547,35.0628,35.0223,35.0385,26700.0
2012-04-18 11:45:00,43.2,43.27,43.19,43.26,43300.0,35.0385,35.0952,35.0304,35.0871,43300.0
2012-04-18 11:50:00,43.27,43.28,43.25,43.28,12200.0,35.0952,35.1034,35.079,35.1034,12200.0
2012-04-18 11:55:00,43.28,43.29,43.26,43.26,4600.0,35.1034,35.1115,35.0871,35.0871,4600.0
2012-04-18 12:00:00,43.26,43.3,43.24,43.24,35800.0,35.0871,35.1196,35.0709,35.0709,35800.0
2012-04-18 12:05:00,43.24,43.25,43.2,43.22,4600.0,35.0709,35.079,35.0385,35.0547,4600.0
2012-04-18 12:10:00,43.21,43.23,43.19,43.22,6800.0,35.0466,35.0628,35.0304,35.0547,6800.0
2012-04-18 12:15:00,43.23,43.25,43.21,43.22,54800.0,35.0628,35.079,35.0466,35.0547,54800.0
2012-04-18 12:20:00,43.23,43.28,43.22,43.26,43300.0,35.0628,35.1034,35.0547,35.0871,43300.0
2012-04-18 12:25:00,43.25,43.26,43.23,43.24,7300.0,35.079,35.0871,35.0628,35.0709,7300.0
2012-04-18 12:30:00,43.23,43.23,43.2,43.21,6300.0,35.0628,35.0628,35.0385,35.0466,6300.0
2012-04-18 12:35:00,43.22,43.23,43.22,43.22,4300.0,35.0547,35.0628,35.0547,35.0547,4300.0
2012-04-18 12:40:00,43.21,43.23,43.2,43.22,6200.0,35.0466,35.0628,35.0385,35.0547,6200.0
2012-04-18 12:45:00,43.22,43.22,43.17,43.18,6800.0,35.0547,35.0547,35.0141,35.0223,6800.0
2012-04-18 12:50:00,43.17,43.18,43.15,43.15,10000.0,35.0141,35.0223,34.9979,34.9979,10000.0
2012-04-18 12:55:00,43.15,43.18,43.15,43.17,48400.0,34.9979,35.0223,34.9979,35.0141,48400.0
2012-04-18 13:00:00,43.17,43.19,43.16,43.18,24000.0,35.0141,35.0304,35.006,35.0223,24000.0
2012-04-18 13:05:00,43.19,43.2,43.18,43.18,6500.0,35.0304,35.0385,35.0223,35.0223,6500.0
2012-04-18 13:10:00,43.18,43.2,43.16,43.18,6300.0,35.0223,35.0385,35.006,35.0223,6300.0
2012-04-18 13:15:00,43.18,43.18,43.15,43.16,6800.0,35.0223,35.0223,34.9979,35.006,6800.0
2012-04-18 13:20:00,43.15,43.16,43.13,43.14,33700.0,34.9979,35.006,34.9817,34.9898,33700.0
2012-04-18 13:25:00,43.15,43.15,43.13,43.15,1700.0,34.9979,34.9979,34.9817,34.9979,1700.0
2012-04-18 13:30:00,43.14,43.14,43.12,43.12,8200.0,34.9898,34.9898,34.9736,34.9736,8200.0
2012-04-18 13:35:00,43.11,43.12,43.09,43.09,8000.0,34.9655,34.9736,34.9493,34.9493,8000.0
2012-04-18 13:40:00,43.09,43.1,43.08,43.09,11300.0,34.9493,34.9574,34.9411,34.9493,11300.0
2012-04-18 13:45:00,43.09,43.1,43.08,43.08,12100.0,34.9493,34.9574,34.9411,34.9411,12100.0
2012-04-18 13:50:00,43.08,43.1,43.08,43.08,11300.0,34.9411,34.9574,34.9411,34.9411,11300.0
2012-04-18 13:55:00,43.08,43.08,43.04,43.05,9900.0,34.9411,34.9411,34.9087,34.9168,9900.0
2012-04-18 14:00:00,43.05,43.05,43.04,43.05,9300.0,34.9168,34.9168,34.9087,34.9168,9300.0
2012-04-18 14:05:00,43.04,43.05,43.03,43.05,12800.0,34.9087,34.9168,34.9006,34.9168,12800.0
2012-04-18 14:10:00,43.05,43.05,43.04,43.05,10300.0,34.9168,34.9168,34.9087,34.9168,10300.0
2012-04-18 14:15:00,43.05,43.05,43.02,43.03,15100.0,34.9168,34.9168,34.8925,34.9006,15100.0
2012-04-18 14:20:00,43.04,43.11,43.04,43.09,20800.0,34.9087,34.9655,34.9087,34.9493,20800.0
2012-04-18 14:25:00,43.09,43.09,43.07,43.07,12100.0,34.9493,34.9493,34.933,34.933,12100.0
2012-04-18 14:30:00,43.07,43.09,43.05,43.05,12000.0,34.933,34.9493,34.9168,34.9168,12000.0
2012-04-18 14:35:00,43.05,43.05,43.04,43.04,8000.0,34.9168,34.9168,34.9087,34.9087,8000.0
2012-04-18 14:40:00,43.05,43.05,43.02,43.02,9200.0,34.9168,34.9168,34.8925,34.8925,9200.0
2012-04-18 14:45:00,43.01,43.02,42.99,43.02,11300.0,34.8844,34.8925,34.8681,34.8925,11300.0
2012-04-18 14:50:00,43.02,43.02,43.0,43.01,4300.0,34.8925,34.8925,34.8763,34.8844,4300.0
2012-04-18 14:55:00,43.0,43.02,42.99,43.0,7200.0,34.8763,34.8925,34.8681,34.8763,7200.0
2012-04-18 15:00:00,42.99,43.07,42.99,43.05,26400.0,34.8681,34.933,34.8681,34.9168,26400.0
2012-04-18 15:05:00,43.05,43.05,43.0,43.0,14100.0,34.9168,34.9168,34.8763,34.8763,14100.0
2012-04-18 15:10:00,43.0,43.01,42.98,43.0,14300.0,34.8763,34.8844,34.86,34.8763,14300.0
2012-04-18 15:15:00,43.01,43.01,42.98,43.0,9400.0,34.8844,34.8844,34.86,34.8763,9400.0
2012-04-18 15:20:00,43.0,43.02,42.99,43.0,18500.0,34.8763,34.8925,34.8681,34.8763,18500.0
2012-04-18 15:25:00,43.01,43.01,42.94,42.98,20200.0,34.8844,34.8844,34.8276,34.86,20200.0
2012-04-18 15:30:00,42.97,42.97,42.95,42.95,18800.0,34.8519,34.8519,34.8357,34.8357,18800.0
2012-04-18 15:35:00,42.95,42.96,42.94,42.94,14900.0,34.8357,34.8438,34.8276,34.8276,14900.0
2012-04-18 15:40:00,42.94,42.95,42.91,42.94,22400.0,34.8276,34.8357,34.8033,34.8276,22400.0
2012-04-18 15:45:00,42.94,42.94,42.9,42.92,47000.0,34.8276,34.8276,34.7951,34.8114,47000.0
2012-04-18 15:50:00,42.92,42.95,42.9,42.91,51100.0,34.8114,34.8357,34.7951,34.8033,51100.0
2012-04-18 15:55:00,42.91,42.92,42.89,42.89,139500.0,34.8033,34.8114,34.787,34.787,139500.0
2012-04-19 09:30:00,42.88,42.9,42.73,42.74,24700.0,34.7789,34.7951,34.6573,34.6654,24700.0
2012-04-19 09:35:00,42.74,42.77,42.56,42.62,38800.0,34.6654,34.6897,34.5194,34.568,38800.0
2012-04-19 09:40:00,42.62,42.71,42.57,42.62,52800.0,34.568,34.641,34.5275,34.568,52800.0
2012-04-19 09:45:00,42.63,42.71,42.61,42.7,57500.0,34.5762,34.641,34.5599,34.6329,57500.0
2012-04-19 09:50:00,42.7,42.79,42.7,42.73,29300.0,34.6329,34.7059,34.6329,34.6573,29300.0
2012-04-19 09:55:00,42.74,42.84,42.74,42.83,19100.0,34.6654,34.7465,34.6654,34.7384,19100.0
2012-04-19 10:00:00,42.83,42.85,42.73,42.78,37600.0,34.7384,34.7546,34.6573,34.6978,37600.0
2012-04-19 10:05:00,42.77,42.8,42.71,42.73,29200.0,34.6897,34.714,34.641,34.6573,29200.0
2012-04-19 10:10:00,42.73,42.76,42.68,42.72,28600.0,34.6573,34.6816,34.6167,34.6492,28600.0
2012-04-19 10:15:00,42.71,42.74,42.66,42.73,21100.0,34.641,34.6654,34.6005,34.6573,21100.0
2012-04-19 10:20:00,42.73,42.73,42.68,42.7,15800.0,34.6573,34.6573,34.6167,34.6329,15800.0
2012-04-19 10:25:00,42.7,42.7,42.63,42.66,13800.0,34.6329,34.6329,34.5762,34.6005,13800.0
2012-04-19 10:30:00,42.65,42.66,42.6,42.64,27700.0,34.5924,34.6005,34.5518,34.5843,27700.0
2012-04-19 10:35:00,42.64,42.73,42.64,42.72,18400.0,34.5843,34.6573,34.5843,34.6492,18400.0
2012-04-19 10:40:00,42.73,42.81,42.73,42.78,13900.0,34.6573,34.7222,34.6573,34.6978,13900.0
2012-04-19 10:45:00,42.77,42.88,42.77,42.83,16800.0,34.6897,34.7789,34.6897,34.7384,16800.0
2012-04-19 10:50:00,42.83,42.85,42.82,42.85,5900.0,34.7384,34.7546,34.7303,34.7546,5900.0
2012-04-19 10:55:00,42.86,42.9,42.85,42.87,14100.0,34.7627,34.7951,34.7546,34.7708,14100.0
2012-04-19 11:00:00,42.86,42.87,42.82,42.86,16700.0,34.7627,34.7708,34.7303,34.7627,16700.0
2012-04-19 11:05:00,42.86,42.9,42.84,42.89,16500.0,34.7627,34.7951,34.7465,34.787,16500.0
2012-04-19 11:10:00,42.88,42.94,42.87,42.93,23400.0,34.7789,34.8276,34.7708,34.8195,23400.0
2012-04-19 11:15:00,42.94,42.97,42.93,42.93,6900.0,34.8276,34.8519,34.8195,34.8195,6900.0
2012-04-19 11:20:00,42.92,42.97,42.9,42.91,19100.0,34.8114,34.8519,34.7951,34.8033,19100.0
2012-04-19 11:25:00,42.92,42.94,42.88,42.9,23300.0,34.8114,34.8276,34.7789,34.7951,23300.0
2012-04-19 11:30:00,42.9,42.94,42.88,42.9,15100.0,34.7951,34.8276,34.7789,34.7951,15100.0
2012-04-19 11:35:00,42.9,42.95,42.88,42.95,11800.0,34.7951,34.8357,34.7789,34.8357,11800.0
2012-04-19 11:40:00,42.94,42.99,42.94,42.97,12900.0,34.8276,34.8681,34.8276,34.8519,12900.0
2012-04-19 11:45:00,42.97,43.01,42.97,43.01,5200.0,34.8519,34.8844,34.8519,34.8844,5200.0
2012-04-19 11:50:00,43.02,43.04,43.01,43.02,3400.0,34.8925,34.9087,34.8844,34.8925,3400.0
2012-04-19 11:55:00,43.02,43.03,42.97,42.97,8100.0,34.8925,34.9006,34.8519,34.8519,8100.0
2012-04-19 12:00:00,42.98,42.98,42.91,42.92,14100.0,34.86,34.86,34.8033,34.8114,14100.0
2012-04-19 12:05:00,42.92,42.92,42.87,42.88,8100.0,34.8114,34.8114,34.7708,34.7789,8100.0
2012-04-19 12:10:00,42.87,42.91,42.85,42.88,12100.0,34.7708,34.8033,34.7546,34.7789,12100.0
2012-04-19 12:15:00,42.87,42.87,42.81,42.82,10800.0,34.7708,34.7708,34.7222,34.7303,10800.0
2012-04-19 12:20:00,42.82,42.82,42.8,42.8,8100.0,34.7303,34.7303,34.714,34.714,8100.0
2012-04-19 12:25:00,42.8,42.83,42.79,42.8,11800.0,34.714,34.7384,34.7059,34.714,11800.0
2012-04-19 12:30:00,42.8,42.81,42.77,42.8,16500.0,34.714,34.7222,34.6897,34.714,16500.0
2012-04-19 12:35:00,42.8,42.82,42.78,42.78,10200.0,34.714,34.7303,34.6978,34.6978,10200.0
2012-04-19 12:40:00,42.8,42.82,42.78,42.8,7600.0,34.714,34.7303,34.6978,34.714,7600.0
2012-04-19 12:45:00,42.8,42.82,42.78,42.8,6100.0,34.714,34.7303,34.6978,34.714,6100.0
2012-04-19 12:50:00,42.8,42.81,42.8,42.8,4300.0,34.714,34.7222,34.714,34.714,4300.0
2012-04-19 12:55:00,42.81,42.83,42.79,42.8,48800.0,34.7222,34.7384,34.7059,34.714,48800.0
2012-04-19 13:00:00,42.81,42.86,42.81,42.86,5200.0,34.7222,34.7627,34.7222,34.7627,5200.0
2012-04-19 13:05:00,42.85,42.88,42.82,42.83,10700.0,34.7546,34.7789,34.7303,34.7384,10700.0
2012-04-19 13:10:00,42.82,42.82,42.78,42.8,8700.0,34.7303,34.7303,34.6978,34.714,8700.0
2012-04-19 13:15:00,42.8,42.82,42.8,42.8,13100.0,34.714,34.7303,34.714,34.714,13100.0
2012-04-19 13:20:00,42.8,42.8,42.73,42.77,11600.0,34.714,34.714,34.6573,34.6897,11600.0
2012-04-19 13:25:00,42.76,42.81,42.75,42.79,45500.0,34.6816,34.7222,34.6735,34.7059,45500.0
2012-04-19 13:30:00,42.8,42.82,42.79,42.8,10500.0,34.714,34.7303,34.7059,34.714,10500.0
2012-04-19 13:35:00,42.8,42.8,42.76,42.77,5300.0,34.714,34.714,34.6816,34.6897,5300.0
2012-04-19 13:40:00,42.77,42.77,42.74,42.74,2600.0,34.6897,34.6897,34.6654,34.6654,2600.0
2012-04-19 13:45:00,42.74,42.76,42.74,42.76,2800.0,34.6654,34.6816,34.6654,34.6816,2800.0
2012-04-19 13:50:00,42.76,42.78,42.73,42.73,7900.0,34.6816,34.6978,34.6573,34.6573,7900.0
2012-04-19 13:55:00,42.73,42.75,42.7,42.7,8400.0,34.6573,34.6735,34.6329,34.6329,8400.0
2012-04-19 14:00:00,42.71,42.73,42.7,42.72,6500.0,34.641,34.6573,34.6329,34.6492,6500.0
2012-04-19 14:05:00,42.73,42.74,42.71,42.74,7700.0,34.6573,34.6654,34.641,34.6654,7700.0
2012-04-19 14:10:00,42.75,42.75,42.71,42.74,14500.0,34.6735,34.6735,34.641,34.6654,14500.0
2012-04-19 14:15:00,42.75,42.76,42.67,42.71,13600.0,34.6735,34.6816,34.6086,34.641,13600.0
2012-04-19 14:20:00,42.72,42.72,42.66,42.69,12100.0,34.6492,34.6492,34.6005,34.6248,12100.0
2012-04-19 14:25:00,42.7,42.71,42.67,42.7,15800.0,34.6329,34.641,34.6086,34.6329,15800.0
2012-04-19 14:30:00,42.71,42.71,42.65,42.66,16300.0,34.641,34.641,34.5924,34.6005,16300.0
2012-04-19 14:35:00,42.66,42.68,42.62,42.68,13100.0,34.6005,34.6167,34.568,34.6167,13100.0
2012-04-19 14:40:00,42.68,42.68,42.65,42.66,11200.0,34.6167,34.6167,34.5924,34.6005,11200.0
2012-04-19 14:45:00,42.67,42.7,42.64,42.68,11600.0,34.6086,34.6329,34.5843,34.6167,11600.0
2012-04-19 14:50:00,42.67,42.7,42.66,42.67,33800.0,34.6086,34.6329,34.6005,34.6086,33800.0
2012-04-19 14:55:00,42.67,42.69,42.66,42.68,6300.0,34.6086,34.6248,34.6005,34.6167,6300.0
2012-04-19 15:00:00,42.68,42.69,42.67,42.67,10200.0,34.6167,34.6248,34.6086,34.6086,10200.0
2012-04-19 15:05:00,42.67,42.68,42.65,42.66,6400.0,34.6086,34.6167,34.5924,34.6005,6400.0
2012-04-19 15:10:00,42.65,42.67,42.61,42.63,21000.0,34.5924,34.6086,34.5599,34.5762,21000.0
2012-04-19 15:15:00,42.63,42.63,42.6,42.62,25100.0,34.5762,34.5762,34.5518,34.568,25100.0
2012-04-19 15:20:00,42.62,42.62,42.59,42.59,16800.0,34.568,34.568,34.5437,34.5437,16800.0
2012-04-19 15:25:00,42.6,42.7,42.6,42.7,24600.0,34.5518,34.6329,34.5518,34.6329,24600.0
2012-04-19 15:30:00,42.69,42.72,42.66,42.68,24800.0,34.6248,34.6492,34.6005,34.6167,24800.0
2012-04-19 15:35:00,42.68,42.73,42.67,42.71,17000.0,34.6167,34.6573,34.6086,34.641,17000.0
2012-04-19 15:40:00,42.72,42.73,42.7,42.73,16900.0,34.6492,34.6573,34.6329,34.6573,16900.0
2012-04-19 15:45:00,42.73,42.81,42.73,42.78,53300.0,34.6573,34.7222,34.6573,34.6978,53300.0
2012-04-19 15:50:00,42.78,42.78,42.72,42.74,43200.0,34.6978,34.6978,34.6492,34.6654,43200.0
2012-04-19 15:55:00,42.74,42.79,42.74,42.77,60300.0,34.6654,34.7059,34.6654,34.6897,60300.0
2012-04-20 09:30:00,42.83,42.83,42.7,42.81,321100.0,34.7384,34.7384,34.6329,34.7222,321100.0
2012-04-20 09:35:00,42.81,42.94,42.79,42.82,26300.0,34.7222,34.8276,34.7059,34.7303,26300.0
2012-04-20 09:40:00,42.82,42.92,42.81,42.91,24500.0,34.7303,34.8114,34.7222,34.8033,24500.0
2012-04-20 09:45:00,42.89,43.06,42.89,43.02,27800.0,34.787,34.9249,34.787,34.8925,27800.0
2012-04-20 09:50:00,43.01,43.04,42.98,42.99,25300.0,34.8844,34.9087,34.86,34.8681,25300.0
2012-04-20 09:55:00,42.98,42.98,42.89,42.92,17300.0,34.86,34.86,34.787,34.8114,17300.0
2012-04-20 10:00:00,42.92,42.92,42.84,42.87,21400.0,34.8114,34.8114,34.7465,34.7708,21400.0
2012-04-20 10:05:00,42.86,42.97,42.85,42.92,46300.0,34.7627,34.8519,34.7546,34.8114,46300.0
2012-04-20 10:10:00,42.92,43.0,42.9,42.91,22100.0,34.8114,34.8763,34.7951,34.8033,22100.0
2012-04-20 10:15:00,42.92,42.99,42.92,42.97,16400.0,34.8114,34.8681,34.8114,34.8519,16400.0
2012-04-20 10:20:00,42.96,43.0,42.93,42.98,27100.0,34.8438,34.8763,34.8195,34.86,27100.0
2012-04-20 10:25:00,42.98,42.99,42.93,42.95,15200.0,34.86,34.8681,34.8195,34.8357,15200.0
2012-04-20 10:30:00,42.95,43.01,42.93,42.96,20700.0,34.8357,34.8844,34.8195,34.8438,20700.0
2012-04-20 10:35:00,42.97,43.01,42.96,43.01,7100.0,34.8519,34.8844,34.8438,34.8844,7100.0
2012-04-20 10:40:00,43.01,43.05,42.98,43.03,11500.0,34.8844,34.9168,34.86,34.9006,11500.0
2012-04-20 10:45:00,43.03,43.08,43.03,43.06,15100.0,34.9006,34.9411,34.9006,34.9249,15100.0
2012-04-20 10:50:00,43.06,43.16,43.06,43.15,46600.0,34.9249,35.006,34.9249,34.9979,46600.0
2012-04-20 10:55:00,43.14,43.16,43.11,43.15,8000.0,34.9898,35.006,34.9655,34.9979,8000.0
2012-04-20 11:00:00,43.16,43.18,43.15,43.16,37700.0,35.006,35.0223,34.9979,35.006,37700.0
2012-04-20 11:05:00,43.16,43.16,43.11,43.11,21700.0,35.006,35.006,34.9655,34.9655,21700.0
2012-04-20 11:10:00,43.11,43.15,43.11,43.13,12700.0,34.9655,34.9979,34.9655,34.9817,12700.0
2012-04-20 11:15:00,43.13,43.17,43.13,43.16,6300.0,34.9817,35.0141,34.9817,35.006,6300.0
2012-04-20 11:20:00,43.16,43.17,43.15,43.15,5600.0,35.006,35.0141,34.9979,34.9979,5600.0
2012-04-20 11:25:00,43.15,43.15,43.14,43.15,5800.0,34.9979,34.9979,34.9898,34.9979,5800.0
2012-04-20 11:30:00,43.17,43.19,43.16,43.18,7800.0,35.0141,35.0304,35.006,35.0223,7800.0
2012-04-20 11:35:00,43.18,43.21,43.17,43.17,11200.0,35.0223,35.0466,35.0141,35.0141,11200.0
2012-04-20 11:40:00,43.18,43.2,43.18,43.2,6000.0,35.0223,35.0385,35.0223,35.0385,6000.0
2012-04-20 11:45:00,43.2,43.24,43.19,43.23,13000.0,35.0385,35.0709,35.0304,35.0628,13000.0
2012-04-20 11:50:00,43.22,43.24,43.2,43.21,16000.0,35.0547,35.0709,35.0385,35.0466,16000.0
2012-04-20 11:55:00,43.22,43.26,43.22,43.25,7000.0,35.0547,35.0871,35.0547,35.079,7000.0
2012-04-20 12:00:00,43.25,43.26,43.22,43.25,9400.0,35.079,35.0871,35.0547,35.079,9400.0
2012-04-20 12:05:00,43.24,43.26,43.21,43.22,48800.0,35.0709,35.0871,35.0466,35.0547,48800.0
2012-04-20 12:10:00,43.21,43.22,43.2,43.21,5900.0,35.0466,35.0547,35.0385,35.0466,5900.0
2012-04-20 12:15:00,43.21,43.21,43.17,43.18,4300.0,35.0466,35.0466,35.0141,35.0223,4300.0
2012-04-20 12:20:00,43.17,43.23,43.17,43.23,12500.0,35.0141,35.0628,35.0141,35.0628,12500.0
2012-04-20 12:25:00,43.24,43.26,43.23,43.23,7900.0,35.0709,35.0871,35.0628,35.0628,7900.0
2012-04-20 12:30:00,43.23,43.25,43.22,43.22,5300.0,35.0628,35.079,35.0547,35.0547,5300.0
2012-04-20 12:35:00,43.23,43.24,43.21,43.22,4000.0,35.0628,35.0709,35.0466,35.0547,4000.0
2012-04-20 12:40:00,43.21,43.22,43.2,43.22,7400.0,35.0466,35.0547,35.0385,35.0547,7400.0
2012-04-20 12:45:00,43.21,43.22,43.21,43.22,1900.0,35.0466,35.0547,35.0466,35.0547,1900.0
2012-04-20 12:50:00,43.21,43.22,43.21,43.22,4400.0,35.0466,35.0547,35.0466,35.0547,4400.0
2012-04-20 12:55:00,43.22,43.22,43.21,43.21,1300.0,35.0547,35.0547,35.0466,35.0466,1300.0
2012-04-20 13:00:00,43.22,43.22,43.21,43.22,4300.0,35.0547,35.0547,35.0466,35.0547,4300.0
2012-04-20 13:05:00,43.21,43.22,43.18,43.18,8200.0,35.0466,35.0547,35.0223,35.0223,8200.0
2012-04-20 13:10:00,43.18,43.19,43.18,43.19,1800.0,35.0223,35.0304,35.0223,35.0304,1800.0
2012-04-20 13:15:00,43.18,43.19,43.16,43.17,7600.0,35.0223,35.0304,35.006,35.0141,7600.0
2012-04-20 13:20:00,43.16,43.16,43.15,43.15,5100.0,35.006,35.006,34.9979,34.9979,5100.0
2012-04-20 13:25:00,43.15,43.16,43.14,43.15,7700.0,34.9979,35.006,34.9898,34.9979,7700.0
2012-04-20 13:30:00,43.15,43.16,43.13,43.15,10800.0,34.9979,35.006,34.9817,34.9979,10800.0
2012-04-20 13:35:00,43.15,43.2,43.15,43.17,11200.0,34.9979,35.0385,34.9979,35.0141,11200.0
2012-04-20 13:40:00,43.17,43.17,43.16,43.17,2600.0,35.0141,35.0141,35.006,35.0141,2600.0
2012-04-20 13:45:00,43.17,43.18,43.16,43.17,4900.0,35.0141,35.0223,35.006,35.0141,4900.0
2012-04-20 13:50:00,43.17,43.18,43.17,43.17,5400.0,35.0141,35.0223,35.0141,35.0141,5400.0
2012-04-20 13:55:00,43.17,43.18,43.16,43.16,8000.0,35.0141,35.0223,35.006,35.006,8000.0
2012-04-20 14:00:00,43.16,43.17,43.15,43.16,14900.0,35.006,35.0141,34.9979,35.006,14900.0
2012-04-20 14:05:00,43.17,43.18,43.14,43.15,15500.0,35.0141,35.0223,34.9898,34.9979,15500.0
2012-04-20 14:10:00,43.15,43.19,43.15,43.18,8300.0,34.9979,35.0304,34.9979,35.0223,8300.0
2012-04-20 14:15:00,43.18,43.2,43.17,43.18,7100.0,35.0223,35.0385,35.0141,35.0223,7100.0
2012-04-20 14:20:00,43.18,43.19,43.17,43.17,4600.0,35.0223,35.0304,35.0141,35.0141,4600.0
2012-04-20 14:25:00,43.17,43.22,43.17,43.21,13800.0,35.0141,35.0547,35.0141,35.0466,13800.0
2012-04-20 14:30:00,43.2,43.2,43.17,43.19,9200.0,35.0385,35.0385,35.0141,35.0304,9200.0
2012-04-20 14:35:00,43.19,43.21,43.19,43.2,6400.0,35.0304,35.0466,35.0304,35.0385,6400.0
2012-04-20 14:40:00,43.2,43.2,43.18,43.19,13900.0,35.0385,35.0385,35.0223,35.0304,13900.0
2012-04-20 14:45:00,43.18,43.2,43.17,43.17,7800.0,35.0223,35.0385,35.0141,35.0141,7800.0
2012-04-20 14:50:00,43.17,43.17,43.16,43.17,6300.0,35.0141,35.0141,35.006,35.0141,6300.0
2012-04-20 14:55:00,43.18,43.18,43.14,43.16,10200.0,35.0223,35.0223,34.9898,35.006,10200.0
2012-04-20 15:00:00,43.16,43.16,43.15,43.16,9800.0,35.006,35.006,34.9979,35.006,9800.0
2012-04-20 15:05:00,43.15,43.15,43.13,43.13,11400.0,34.9979,34.9979,34.9817,34.9817,11400.0
2012-04-20 15:10:00,43.13,43.14,43.13,43.13,5900.0,34.9817,34.9898,34.9817,34.9817,5900.0
2012-04-20 15:15:00,43.13,43.15,43.13,43.14,23600.0,34.9817,34.9979,34.9817,34.9898,23600.0
2012-04-20 15:20:00,43.13,43.16,43.12,43.13,20900.0,34.9817,35.006,34.9736,34.9817,20900.0
2012-04-20 15:25:00,43.13,43.14,43.12,43.14,8100.0,34.9817,34.9898,34.9736,34.9898,8100.0
2012-04-20 15:30:00,43.13,43.14,43.13,43.13,11000.0,34.9817,34.9898,34.9817,34.9817,11000.0
2012-04-20 15:35:00,43.13,43.13,43.11,43.13,27200.0,34.9817,34.9817,34.9655,34.9817,27200.0
2012-04-20 15:40:00,43.13,43.15,43.12,43.14,60300.0,34.9817,34.9979,34.9736,34.9898,60300.0
2012-04-20 15:45:00,43.14,43.17,43.14,43.16,35400.0,34.9898,35.0141,34.9898,35.006,35400.0
2012-04-20 15:50:00,43.17,43.18,43.16,43.18,40200.0,35.0141,35.0223,35.006,35.0223,40200.0
2012-04-20 15:55:00,43.17,43.19,43.17,43.18,85000.0,35.0141,35.0304,35.0141,35.0223,85000.0
2012-04-23 09:30:00,42.95,43.02,42.82,42.91,40500.0,34.8357,34.8925,34.7303,34.8033,40500.0
2012-04-23 09:35:00,42.92,42.94,42.87,42.93,17100.0,34.8114,34.8276,34.7708,34.8195,17100.0
2012-04-23 09:40:00,42.93,42.98,42.87,42.87,20800.0,34.8195,34.86,34.7708,34.7708,20800.0
2012-04-23 09:45:00,42.88,42.93,42.88,42.91,16000.0,34.7789,34.8195,34.7789,34.8033,16000.0
2012-04-23 09:50:00,42.91,42.96,42.91,42.95,16900.0,34.8033,34.8438,34.8033,34.8357,16900.0
2012-04-23 09:55:00,42.95,42.98,42.92,42.95,11400.0,34.8357,34.86,34.8114,34.8357,11400.0
2012-04-23 10:00:00,42.95,42.99,42.94,42.97,22500.0,34.8357,34.8681,34.8276,34.8519,22500.0
2012-04-23 10:05:00,42.97,42.97,42.92,42.92,18300.0,34.8519,34.8519,34.8114,34.8114,18300.0
2012-04-23 10:10:00,42.92,42.97,42.91,42.97,24100.0,34.8114,34.8519,34.8033,34.8519,24100.0
2012-04-23 10:15:00,42.97,42.98,42.93,42.96,16800.0,34.8519,34.86,34.8195,34.8438,16800.0
2012-04-23 10:20:00,42.97,42.97,42.92,42.92,16500.0,34.8519,34.8519,34.8114,34.8114,16500.0
2012-04-23 10:25:00,42.92,42.94,42.89,42.92,23700.0,34.8114,34.8276,34.787,34.8114,23700.0
2012-04-23 10:30:00,42.92,42.95,42.9,42.94,15400.0,34.8114,34.8357,34.7951,34.8276,15400.0
2012-04-23 10:35:00,42.94,42.99,42.92,42.98,18800.0,34.8276,34.8681,34.8114,34.86,18800.0
2012-04-23 10:40:00,42.98,43.03,42.98,42.99,33400.0,34.86,34.9006,34.86,34.8681,33400.0
2012-04-23 10:45:00,42.99,43.02,42.98,42.99,15800.0,34.8681,34.8925,34.86,34.8681,15800.0
2012-04-23 10:50:00,43.0,43.0,42.99,43.0,15700.0,34.8763,34.8763,34.8681,34.8763,15700.0
2012-04-23 10:55:00,43.0,43.03,42.99,43.02,21800.0,34.8763,34.9006,34.8681,34.8925,21800.0
2012-04-23 11:00:00,43.02,43.02,42.96,42.97,27500.0,34.8925,34.8925,34.8438,34.8519,27500.0
2012-04-23 11:05:00,42.97,43.0,42.96,42.99,10700.0,34.8519,34.8763,34.8438,34.8681,10700.0
2012-04-23 11:10:00,42.99,43.0,42.94,42.96,20500.0,34.8681,34.8763,34.8276,34.8438,20500.0
2012-04-23 11:15:00,42.96,42.99,42.95,42.97,16500.0,34.8438,34.8681,34.8357,34.8519,16500.0
2012-04-23 11:20:00,42.98,42.99,42.95,42.97,26500.0,34.86,34.8681,34.8357,34.8519,26500.0
2012-04-23 11:25:00,42.98,43.02,42.98,43.02,31300.0,34.86,34.8925,34.86,34.8925,31300.0
2012-04-23 11:30:00,43.02,43.05,43.01,43.05,22900.0,34.8925,34.9168,34.8844,34.9168,22900.0
2012-04-23 11:35:00,43.05,43.07,43.03,43.04,15200.0,34.9168,34.933,34.9006,34.9087,15200.0
2012-04-23 11:40:00,43.04,43.06,43.04,43.05,19600.0,34.9087,34.9249,34.9087,34.9168,19600.0
2012-04-23 11:45:00,43.06,43.06,43.03,43.04,12800.0,34.9249,34.9249,34.9006,34.9087,12800.0
2012-04-23 11:50:00,43.04,43.05,43.02,43.02,14900.0,34.9087,34.9168,34.8925,34.8925,14900.0
2012-04-23 11:55:00,43.02,43.11,43.02,43.11,23800.0,34.8925,34.9655,34.8925,34.9655,23800.0
2012-04-23 12:00:00,43.11,43.16,43.1,43.16,23800.0,34.9655,35.006,34.9574,35.006,23800.0
2012-04-23 12:05:00,43.15,43.16,43.12,43.14,22600.0,34.9979,35.006,34.9736,34.9898,22600.0
2012-04-23 12:10:00,43.14,43.14,43.1,43.11,13100.0,34.9898,34.9898,34.9574,34.9655,13100.0
2012-04-23 12:15:00,43.1,43.11,43.09,43.1,10000.0,34.9574,34.9655,34.9493,34.9574,10000.0
2012-04-23 12:20:00,43.1,43.13,43.1,43.13,11700.0,34.9574,34.9817,34.9574,34.9817,11700.0
2012-04-23 12:25:00,43.13,43.14,43.12,43.12,14900.0,34.9817,34.9898,34.9736,34.9736,14900.0
2012-04-23 12:30:00,43.13,43.13,43.11,43.12,9500.0,34.9817,34.9817,34.9655,34.9736,9500.0
2012-04-23 12:35:00,43.11,43.12,43.09,43.1,15200.0,34.9655,34.9736,34.9493,34.9574,15200.0
2012-04-23 12:40:00,43.1,43.12,43.09,43.1,12900.0,34.9574,34.9736,34.9493,34.9574,12900.0
2012-04-23 12:45:00,43.1,43.12,43.09,43.1,15500.0,34.9574,34.9736,34.9493,34.9574,15500.0
2012-04-23 12:50:00,43.1,43.12,43.09,43.12,20400.0,34.9574,34.9736,34.9493,34.9736,20400.0
2012-04-23 12:55:00,43.11,43.17,43.1,43.16,17600.0,34.9655,35.0141,34.9574,35.006,17600.0
2012-04-23 13:00:00,43.16,43.17,43.14,43.14,15100.0,35.006,35.0141,34.9898,34.9898,15100.0
2012-04-23 13:05:00,43.14,43.15,43.12,43.15,7700.0,34.9898,34.9979,34.9736,34.9979,7700.0
2012-04-23 13:10:00,43.15,43.17,43.14,43.16,11200.0,34.9979,35.0141,34.9898,35.006,11200.0
2012-04-23 13:15:00,43.16,43.16,43.14,43.14,6700.0,35.006,35.006,34.9898,34.9898,6700.0
2012-04-23 13:20:00,43.15,43.17,43.13,43.16,9300.0,34.9979,35.0141,34.9817,35.006,9300.0
2012-04-23 13:25:00,43.16,43.16,43.13,43.13,8300.0,35.006,35.006,34.9817,34.9817,8300.0
2012-04-23 13:30:00,43.14,43.14,43.09,43.09,11000.0,34.9898,34.9898,34.9493,34.9493,11000.0
2012-04-23 13:35:00,43.09,43.14,43.09,43.14,9700.0,34.9493,34.9898,34.9493,34.9898,9700.0
2012-04-23 13:40:00,43.14,43.15,43.13,43.13,8800.0,34.9898,34.9979,34.9817,34.9817,8800.0
2012-04-23 13:45:00,43.13,43.13,43.1,43.12,6000.0,34.9817,34.9817,34.9574,34.9736,6000.0
2012-04-23 13:50:00,43.11,43.12,43.11,43.12,7800.0,34.9655,34.9736,34.9655,34.9736,7800.0
2012-04-23 13:55:00,43.12,43.12,43.09,43.09,9600.0,34.9736,34.9736,34.9493,34.9493,9600.0
2012-04-23 14:00:00,43.09,43.12,43.08,43.1,11100.0,34.9493,34.9736,34.9411,34.9574,11100.0
2012-04-23 14:05:00,43.1,43.11,43.06,43.06,8100.0,34.9574,34.9655,34.9249,34.9249,8100.0
2012-04-23 14:10:00,43.06,43.09,43.04,43.09,28300.0,34.9249,34.9493,34.9087,34.9493,28300.0
2012-04-23 14:15:00,43.09,43.12,43.09,43.11,8900.0,34.9493,34.9736,34.9493,34.9655,8900.0
2012-04-23 14:20:00,43.12,43.15,43.11,43.12,9900.0,34.9736,34.9979,34.9655,34.9736,9900.0
2012-04-23 14:25:00,43.13,43.13,43.09,43.1,12700.0,34.9817,34.9817,34.9493,34.9574,12700.0
2012-04-23 14:30:00,43.1,43.13,43.09,43.12,11600.0,34.9574,34.9817,34.9493,34.9736,11600.0
2012-04-23 14:35:00,43.13,43.13,43.11,43.12,9900.0,34.9817,34.9817,34.9655,34.9736,9900.0
2012-04-23 14:40:00,43.12,43.12,43.1,43.1,15300.0,34.9736,34.9736,34.9574,34.9574,15300.0
2012-04-23 14:45:00,43.11,43.11,43.07,43.08,12400.0,34.9655,34.9655,34.933,34.9411,12400.0
2012-04-23 14:50:00,43.07,43.08,43.05,43.07,7200.0,34.933,34.9411,34.9168,34.933,7200.0
2012-04-23 14:55:00,43.06,43.07,43.04,43.05,12300.0,34.9249,34.933,34.9087,34.9168,12300.0
2012-04-23 15:00:00,43.04,43.05,43.03,43.04,8400.0,34.9087,34.9168,34.9006,34.9087,8400.0
2012-04-23 15:05:00,43.04,43.08,43.03,43.04,29300.0,34.9087,34.9411,34.9006,34.9087,29300.0
2012-04-23 15:10:00,43.04,43.08,43.04,43.07,9600.0,34.9087,34.9411,34.9087,34.933,9600.0
2012-04-23 15:15:00,43.07,43.08,43.06,43.07,9800.0,34.933,34.9411,34.9249,34.933,9800.0
2012-04-23 15:20:00,43.07,43.09,43.07,43.09,21400.0,34.933,34.9493,34.933,34.9493,21400.0
2012-04-23 15:25:00,43.1,43.13,43.09,43.1,13900.0,34.9574,34.9817,34.9493,34.9574,13900.0
2012-04-23 15:30:00,43.1,43.12,43.07,43.07,29000.0,34.9574,34.9736,34.933,34.933,29000.0
2012-04-23 15:35:00,43.07,43.09,43.07,43.09,16700.0,34.933,34.9493,34.933,34.9493,16700.0
2012-04-23 15:40:00,43.1,43.13,43.09,43.1,32800.0,34.9574,34.9817,34.9493,34.9574,32800.0
2012-04-23 15:45:00,43.1,43.12,43.07,43.09,33900.0,34.9574,34.9736,34.933,34.9493,33900.0
2012-04-23 15:50:00,43.09,43.14,43.09,43.12,49900.0,34.9493,34.9898,34.9493,34.9736,49900.0
2012-04-23 15:55:00,43.13,43.14,43.1,43.1,76000.0,34.9817,34.9898,34.9574,34.9574,76000.0
2012-04-24 09:30:00,43.09,43.22,43.04,43.06,36000.0,34.9493,35.0547,34.9087,34.9249,36000.0
2012-04-24 09:35:00,43.07,43.32,43.07,43.27,39000.0,34.933,35.1358,34.933,35.0952,39000.0
2012-04-24 09:40:00,43.27,43.36,43.26,43.32,28100.0,35.0952,35.1682,35.0871,35.1358,28100.0
2012-04-24 09:45:00,43.33,43.36,43.31,43.36,18200.0,35.1439,35.1682,35.1277,35.1682,18200.0
2012-04-24 09:50:00,43.35,43.38,43.32,43.34,19500.0,35.1601,35.1845,35.1358,35.152,19500.0
2012-04-24 09:55:00,43.36,43.38,43.33,43.35,8200.0,35.1682,35.1845,35.1439,35.1601,8200.0
2012-04-24 10:00:00,43.34,43.39,43.33,43.37,21200.0,35.152,35.1926,35.1439,35.1764,21200.0
2012-04-24 10:05:00,43.38,43.39,43.35,43.38,11700.0,35.1845,35.1926,35.1601,35.1845,11700.0
2012-04-24 10:10:00,43.39,43.39,43.36,43.39,10200.0,35.1926,35.1926,35.1682,35.1926,10200.0
2012-04-24 10:15:00,43.37,43.38,43.29,43.29,20100.0,35.1764,35.1845,35.1115,35.1115,20100.0
2012-04-24 10:20:00,43.29,43.32,43.27,43.28,10100.0,35.1115,35.1358,35.0952,35.1034,10100.0
2012-04-24 10:25:00,43.28,43.3,43.26,43.26,9400.0,35.1034,35.1196,35.0871,35.0871,9400.0
2012-04-24 10:30:00,43.26,43.34,43.26,43.31,13400.0,35.0871,35.152,35.0871,35.1277,13400.0
2012-04-24 10:35:00,43.31,43.32,43.28,43.3,8000.0,35.1277,35.1358,35.1034,35.1196,8000.0
2012-04-24 10:40:00,43.29,43.37,43.29,43.36,12500.0,35.1115,35.1764,35.1115,35.1682,12500.0
2012-04-24 10:45:00,43.36,43.39,43.35,43.39,15200.0,35.1682,35.1926,35.1601,35.1926,15200.0
2012-04-24 10:50:00,43.37,43.38,43.35,43.38,9200.0,35.1764,35.1845,35.1601,35.1845,9200.0
2012-04-24 10:55:00,43.38,43.4,43.37,43.37,14000.0,35.1845,35.2007,35.1764,35.1764,14000.0
2012-04-24 11:00:00,43.37,43.39,43.36,43.38,5100.0,35.1764,35.1926,35.1682,35.1845,5100.0
2012-04-24 11:05:00,43.38,43.39,43.36,43.38,10700.0,35.1845,35.1926,35.1682,35.1845,10700.0
2012-04-24 11:10:00,43.38,43.4,43.36,43.39,20500.0,35.1845,35.2007,35.1682,35.1926,20500.0
2012-04-24 11:15:00,43.4,43.42,43.38,43.4,16300.0,35.2007,35.2169,35.1845,35.2007,16300.0
2012-04-24 11:20:00,43.4,43.42,43.39,43.4,11600.0,35.2007,35.2169,35.1926,35.2007,11600.0
2012-04-24 11:25:00,43.39,43.4,43.36,43.38,10700.0,35.1926,35.2007,35.1682,35.1845,10700.0
2012-04-24 11:30:00,43.38,43.4,43.29,43.3,21800.0,35.1845,35.2007,35.1115,35.1196,21800.0
2012-04-24 11:35:00,43.29,43.3,43.27,43.27,6500.0,35.1115,35.1196,35.0952,35.0952,6500.0
2012-04-24 11:40:00,43.27,43.27,43.22,43.23,25000.0,35.0952,35.0952,35.0547,35.0628,25000.0
2012-04-24 11:45:00,43.23,43.28,43.23,43.28,15400.0,35.0628,35.1034,35.0628,35.1034,15400.0
2012-04-24 11:50:00,43.27,43.3,43.27,43.3,12800.0,35.0952,35.1196,35.0952,35.1196,12800.0
2012-04-24 11:55:00,43.3,43.32,43.3,43.31,5700.0,35.1196,35.1358,35.1196,35.1277,5700.0
2012-04-24 12:00:00,43.31,43.32,43.3,43.31,8400.0,35.1277,35.1358,35.1196,35.1277,8400.0
2012-04-24 12:05:00,43.31,43.34,43.31,43.34,7400.0,35.1277,35.152,35.1277,35.152,7400.0
2012-04-24 12:10:00,43.34,43.36,43.34,43.36,7500.0,35.152,35.1682,35.152,35.1682,7500.0
2012-04-24 12:15:00,43.36,43.36,43.33,43.33,7500.0,35.1682,35.1682,35.1439,35.1439,7500.0
2012-04-24 12:20:00,43.34,43.37,43.33,43.36,11600.0,35.152,35.1764,35.1439,35.1682,11600.0
2012-04-24 12:25:00,43.36,43.36,43.32,43.35,10500.0,35.1682,35.1682,35.1358,35.1601,10500.0
2012-04-24 12:30:00,43.35,43.37,43.35,43.37,4200.0,35.1601,35.1764,35.1601,35.1764,4200.0
2012-04-24 12:35:00,43.37,43.38,43.34,43.35,13800.0,35.1764,35.1845,35.152,35.1601,13800.0
2012-04-24 12:40:00,43.34,43.35,43.32,43.35,7800.0,35.152,35.1601,35.1358,35.1601,7800.0
2012-04-24 12:45:00,43.34,43.35,43.33,43.35,7000.0,35.152,35.1601,35.1439,35.1601,7000.0
2012-04-24 12:50:00,43.35,43.38,43.35,43.37,7600.0,35.1601,35.1845,35.1601,35.1764,7600.0
2012-04-24 12:55:00,43.37,43.37,43.35,43.36,7900.0,35.1764,35.1764,35.1601,35.1682,7900.0
2012-04-24 13:00:00,43.36,43.36,43.34,43.34,5500.0,35.1682,35.1682,35.152,35.152,5500.0
2012-04-24 13:05:00,43.35,43.37,43.35,43.35,7400.0,35.1601,35.1764,35.1601,35.1601,7400.0
2012-04-24 13:10:00,43.36,43.39,43.35,43.39,7600.0,35.1682,35.1926,35.1601,35.1926,7600.0
2012-04-24 13:15:00,43.39,43.39,43.36,43.37,7500.0,35.1926,35.1926,35.1682,35.1764,7500.0
2012-04-24 13:20:00,43.37,43.39,43.36,43.38,10500.0,35.1764,35.1926,35.1682,35.1845,10500.0
2012-04-24 13:25:00,43.37,43.4,43.37,43.4,15900.0,35.1764,35.2007,35.1764,35.2007,15900.0
2012-04-24 13:30:00,43.4,43.43,43.4,43.42,9700.0,35.2007,35.225,35.2007,35.2169,9700.0
2012-04-24 13:35:00,43.43,43.45,43.42,43.44,9100.0,35.225,35.2412,35.2169,35.2331,9100.0
2012-04-24 13:40:00,43.43,43.45,43.41,43.44,13400.0,35.225,35.2412,35.2088,35.2331,13400.0
2012-04-24 13:45:00,43.45,43.49,43.44,43.47,13100.0,35.2412,35.2737,35.2331,35.2575,13100.0
2012-04-24 13:50:00,43.48,43.52,43.47,43.51,20200.0,35.2656,35.298,35.2575,35.2899,20200.0
2012-04-24 13:55:00,43.51,43.51,43.48,43.49,9400.0,35.2899,35.2899,35.2656,35.2737,9400.0
2012-04-24 14:00:00,43.49,43.49,43.46,43.46,12100.0,35.2737,35.2737,35.2494,35.2494,12100.0
2012-04-24 14:05:00,43.46,43.48,43.45,43.46,48800.0,35.2494,35.2656,35.2412,35.2494,48800.0
2012-04-24 14:10:00,43.46,43.49,43.46,43.49,7000.0,35.2494,35.2737,35.2494,35.2737,7000.0
2012-04-24 14:15:00,43.48,43.5,43.48,43.49,6200.0,35.2656,35.2818,35.2656,35.2737,6200.0
2012-04-24 14:20:00,43.5,43.51,43.5,43.51,4000.0,35.2818,35.2899,35.2818,35.2899,4000.0
2012-04-24 14:25:00,43.5,43.5,43.47,43.49,17300.0,35.2818,35.2818,35.2575,35.2737,17300.0
2012-04-24 14:30:00,43.49,43.5,43.48,43.49,10700.0,35.2737,35.2818,35.2656,35.2737,10700.0
2012-04-24 14:35:00,43.5,43.5,43.48,43.5,18200.0,35.2818,35.2818,35.2656,35.2818,18200.0
2012-04-24 14:40:00,43.5,43.5,43.49,43.5,3400.0,35.2818,35.2818,35.2737,35.2818,3400.0
2012-04-24 14:45:00,43.49,43.5,43.49,43.49,7500.0,35.2737,35.2818,35.2737,35.2737,7500.0
2012-04-24 14:50:00,43.5,43.51,43.49,43.5,9400.0,35.2818,35.2899,35.2737,35.2818,9400.0
2012-04-24 14:55:00,43.49,43.51,43.49,43.5,10100.0,35.2737,35.2899,35.2737,35.2818,10100.0
2012-04-24 15:00:00,43.49,43.5,43.49,43.49,11600.0,35.2737,35.2818,35.2737,35.2737,11600.0
2012-04-24 15:05:00,43.49,43.5,43.48,43.48,21300.0,35.2737,35.2818,35.2656,35.2656,21300.0
2012-04-24 15:10:00,43.49,43.5,43.48,43.49,17300.0,35.2737,35.2818,35.2656,35.2737,17300.0
2012-04-24 15:15:00,43.49,43.53,43.48,43.52,17000.0,35.2737,35.3061,35.2656,35.298,17000.0
2012-04-24 15:20:00,43.52,43.57,43.51,43.56,14500.0,35.298,35.3386,35.2899,35.3305,14500.0
2012-04-24 15:25:00,43.56,43.56,43.51,43.51,23100.0,35.3305,35.3305,35.2899,35.2899,23100.0
2012-04-24 15:30:00,43.52,43.52,43.51,43.51,10900.0,35.298,35.298,35.2899,35.2899,10900.0
2012-04-24 15:35:00,43.52,43.52,43.51,43.51,18200.0,35.298,35.298,35.2899,35.2899,18200.0
2012-04-24 15:40:00,43.51,43.52,43.5,43.5,28900.0,35.2899,35.298,35.2818,35.2818,28900.0
2012-04-24 15:45:00,43.51,43.54,43.48,43.49,80600.0,35.2899,35.3142,35.2656,35.2737,80600.0
2012-04-24 15:50:00,43.49,43.52,43.48,43.51,45400.0,35.2737,35.298,35.2656,35.2899,45400.0
2012-04-24 15:55:00,43.51,43.52,43.46,43.49,277900.0,35.2899,35.298,35.2494,35.2737,277900.0
2012-04-25 09:30:00,43.59,43.62,43.27,43.38,43600.0,35.3548,35.3791,35.0952,35.1845,43600.0
2012-04-25 09:35:00,43.36,43.46,43.36,43.44,13300.0,35.1682,35.2494,35.1682,35.2331,13300.0
2012-04-25 09:40:00,43.46,43.53,43.44,43.51,17400.0,35.2494,35.3061,35.2331,35.2899,17400.0
2012-04-25 09:45:00,43.5,43.64,43.5,43.58,42700.0,35.2818,35.3953,35.2818,35.3467,42700.0
2012-04-25 09:50:00,43.59,43.6,43.49,43.5,24400.0,35.3548,35.3629,35.2737,35.2818,24400.0
2012-04-25 09:55:00,43.51,43.56,43.51,43.56,23700.0,35.2899,35.3305,35.2899,35.3305,23700.0
2012-04-25 10:00:00,43.56,43.58,43.52,43.53,26200.0,35.3305,35.3467,35.298,35.3061,26200.0
2012-04-25 10:05:00,43.52,43.56,43.52,43.54,12500.0,35.298,35.3305,35.298,35.3142,12500.0
2012-04-25 10:10:00,43.54,43.54,43.5,43.52,15000.0,35.3142,35.3142,35.2818,35.298,15000.0
2012-04-25 10:15:00,43.52,43.52,43.5,43.5,14400.0,35.298,35.298,35.2818,35.2818,14400.0
2012-04-25 10:20:00,43.5,43.54,43.5,43.52,11600.0,35.2818,35.3142,35.2818,35.298,11600.0
2012-04-25 10:25:00,43.53,43.54,43.5,43.52,22200.0,35.3061,35.3142,35.2818,35.298,22200.0
2012-04-25 10:30:00,43.52,43.54,43.5,43.51,23500.0,35.298,35.3142,35.2818,35.2899,23500.0
2012-04-25 10:35:00,43.51,43.51,43.47,43.49,25500.0,35.2899,35.2899,35.2575,35.2737,25500.0
2012-04-25 10:40:00,43.49,43.53,43.49,43.53,10700.0,35.2737,35.3061,35.2737,35.3061,10700.0
2012-04-25 10:45:00,43.52,43.53,43.5,43.52,20500.0,35.298,35.3061,35.2818,35.298,20500.0
2012-04-25 10:50:00,43.54,43.57,43.53,43.56,16000.0,35.3142,35.3386,35.3061,35.3305,16000.0
2012-04-25 10:55:00,43.56,43.6,43.54,43.57,12800.0,35.3305,35.3629,35.3142,35.3386,12800.0
2012-04-25 11:00:00,43.57,43.61,43.57,43.6,14000.0,35.3386,35.371,35.3386,35.3629,14000.0
2012-04-25 11:05:00,43.61,43.62,43.55,43.58,10800.0,35.371,35.3791,35.3223,35.3467,10800.0
2012-04-25 11:10:00,43.58,43.58,43.57,43.57,5500.0,35.3467,35.3467,35.3386,35.3386,5500.0
2012-04-25 11:15:00,43.57,43.6,43.55,43.59,15300.0,35.3386,35.3629,35.3223,35.3548,15300.0
2012-04-25 11:20:00,43.6,43.62,43.58,43.61,26900.0,35.3629,35.3791,35.3467,35.371,26900.0
2012-04-25 11:25:00,43.61,43.65,43.61,43.65,11900.0,35.371,35.4035,35.371,35.4035,11900.0
2012-04-25 11:30:00,43.64,43.64,43.6,43.6,6000.0,35.3953,35.3953,35.3629,35.3629,6000.0
2012-04-25 11:35:00,43.59,43.59,43.56,43.57,9800.0,35.3548,35.3548,35.3305,35.3386,9800.0
2012-04-25 11:40:00,43.57,43.59,43.56,43.56,8400.0,35.3386,35.3548,35.3305,35.3305,8400.0
2012-04-25 11:45:00,43.56,43.56,43.52,43.54,22700.0,35.3305,35.3305,35.298,35.3142,22700.0
2012-04-25 11:50:00,43.54,43.55,43.53,43.55,7500.0,35.3142,35.3223,35.3061,35.3223,7500.0
2012-04-25 11:55:00,43.55,43.57,43.55,43.55,10900.0,35.3223,35.3386,35.3223,35.3223,10900.0
2012-04-25 12:00:00,43.55,43.56,43.55,43.55,7000.0,35.3223,35.3305,35.3223,35.3223,7000.0
2012-04-25 12:05:00,43.56,43.57,43.54,43.54,4600.0,35.3305,35.3386,35.3142,35.3142,4600.0
2012-04-25 12:10:00,43.54,43.6,43.54,43.59,9400.0,35.3142,35.3629,35.3142,35.3548,9400.0
2012-04-25 12:15:00,43.59,43.6,43.57,43.59,13000.0,35.3548,35.3629,35.3386,35.3548,13000.0
2012-04-25 12:20:00,43.59,43.59,43.55,43.56,45200.0,35.3548,35.3548,35.3223,35.3305,45200.0
2012-04-25 12:25:00,43.56,43.56,43.52,43.56,10900.0,35.3305,35.3305,35.298,35.3305,10900.0
2012-04-25 12:30:00,43.55,43.55,43.51,43.55,12900.0,35.3223,35.3223,35.2899,35.3223,12900.0
2012-04-25 12:35:00,43.55,43.57,43.5,43.51,12600.0,35.3223,35.3386,35.2818,35.2899,12600.0
2012-04-25 12:40:00,43.51,43.56,43.51,43.55,9100.0,35.2899,35.3305,35.2899,35.3223,9100.0
2012-04-25 12:45:00,43.56,43.59,43.55,43.55,17100.0,35.3305,35.3548,35.3223,35.3223,17100.0
2012-04-25 12:50:00,43.56,43.58,43.56,43.56,11300.0,35.3305,35.3467,35.3305,35.3305,11300.0
2012-04-25 12:55:00,43.56,43.59,43.55,43.59,15500.0,35.3305,35.3548,35.3223,35.3548,15500.0
2012-04-25 13:00:00,43.59,43.59,43.55,43.56,14600.0,35.3548,35.3548,35.3223,35.3305,14600.0
2012-04-25 13:05:00,43.57,43.58,43.56,43.56,19100.0,35.3386,35.3467,35.3305,35.3305,19100.0
2012-04-25 13:10:00,43.56,43.58,43.56,43.58,15500.0,35.3305,35.3467,35.3305,35.3467,15500.0
2012-04-25 13:15:00,43.58,43.61,43.58,43.6,25900.0,35.3467,35.371,35.3467,35.3629,25900.0
2012-04-25 13:20:00,43.59,43.59,43.55,43.56,21200.0,35.3548,35.3548,35.3223,35.3305,21200.0
2012-04-25 13:25:00,43.55,43.58,43.55,43.57,5600.0,35.3223,35.3467,35.3223,35.3386,5600.0
2012-04-25 13:30:00,43.57,43.59,43.57,43.58,15100.0,35.3386,35.3548,35.3386,35.3467,15100.0
2012-04-25 13:35:00,43.58,43.6,43.56,43.58,19000.0,35.3467,35.3629,35.3305,35.3467,19000.0
2012-04-25 13:40:00,43.58,43.59,43.57,43.58,31700.0,35.3467,35.3548,35.3386,35.3467,31700.0
2012-04-25 13:45:00,43.59,43.59,43.55,43.57,17100.0,35.3548,35.3548,35.3223,35.3386,17100.0
2012-04-25 13:50:00,43.57,43.59,43.55,43.57,16800.0,35.3386,35.3548,35.3223,35.3386,16800.0
2012-04-25 13:55:00,43.57,43.59,43.57,43.59,18700.0,35.3386,35.3548,35.3386,35.3548,18700.0
2012-04-25 14:00:00,43.59,43.59,43.51,43.53,27300.0,35.3548,35.3548,35.2899,35.3061,27300.0
2012-04-25 14:05:00,43.53,43.53,43.51,43.53,7100.0,35.3061,35.3061,35.2899,35.3061,7100.0
2012-04-25 14:10:00,43.54,43.55,43.53,43.55,7800.0,35.3142,35.3223,35.3061,35.3223,7800.0
2012-04-25 14:15:00,43.55,43.57,43.55,43.57,3800.0,35.3223,35.3386,35.3223,35.3386,3800.0
2012-04-25 14:20:00,43.57,43.62,43.57,43.61,82100.0,35.3386,35.3791,35.3386,35.371,82100.0
2012-04-25 14:25:00,43.61,43.64,43.58,43.6,19900.0,35.371,35.3953,35.3467,35.3629,19900.0
2012-04-25 14:30:00,43.6,43.6,43.53,43.53,14400.0,35.3629,35.3629,35.3061,35.3061,14400.0
2012-04-25 14:35:00,43.52,43.55,43.52,43.54,8600.0,35.298,35.3223,35.298,35.3142,8600.0
2012-04-25 14:40:00,43.54,43.56,43.52,43.53,15300.0,35.3142,35.3305,35.298,35.3061,15300.0
2012-04-25 14:45:00,43.52,43.55,43.52,43.53,18900.0,35.298,35.3223,35.298,35.3061,18900.0
2012-04-25 14:50:00,43.53,43.55,43.53,43.55,10200.0,35.3061,35.3223,35.3061,35.3223,10200.0
2012-04-25 14:55:00,43.55,43.58,43.54,43.58,16300.0,35.3223,35.3467,35.3142,35.3467,16300.0
2012-04-25 15:00:00,43.58,43.6,43.56,43.58,19900.0,35.3467,35.3629,35.3305,35.3467,19900.0
2012-04-25 15:05:00,43.58,43.59,43.57,43.58,7900.0,35.3467,35.3548,35.3386,35.3467,7900.0
2012-04-25 15:10:00,43.57,43.59,43.57,43.58,7500.0,35.3386,35.3548,35.3386,35.3467,7500.0
2012-04-25 15:15:00,43.58,43.58,43.55,43.56,19300.0,35.3467,35.3467,35.3223,35.3305,19300.0
2012-04-25 15:20:00,43.56,43.56,43.54,43.54,8700.0,35.3305,35.3305,35.3142,35.3142,8700.0
2012-04-25 15:25:00,43.54,43.56,43.52,43.52,21400.0,35.3142,35.3305,35.298,35.298,21400.0
2012-04-25 15:30:00,43.51,43.52,43.47,43.48,20300.0,35.2899,35.298,35.2575,35.2656,20300.0
2012-04-25 15:35:00,43.48,43.53,43.48,43.51,20600.0,35.2656,35.3061,35.2656,35.2899,20600.0
2012-04-25 15:40:00,43.52,43.53,43.5,43.51,33100.0,35.298,35.3061,35.2818,35.2899,33100.0
2012-04-25 15:45:00,43.51,43.52,43.49,43.52,28200.0,35.2899,35.298,35.2737,35.298,28200.0
2012-04-25 15:50:00,43.52,43.52,43.5,43.51,62500.0,35.298,35.298,35.2818,35.2899,62500.0
2012-04-25 15:55:00,43.51,43.52,43.45,43.51,159500.0,35.2899,35.298,35.2412,35.2899,159500.0
2012-04-26 09:30:00,43.56,43.56,43.35,43.48,47900.0,35.3305,35.3305,35.1601,35.2656,47900.0
2012-04-26 09:35:00,43.47,43.52,43.4,43.44,10400.0,35.2575,35.298,35.2007,35.2331,10400.0
2012-04-26 09:40:00,43.42,43.46,43.39,43.46,7200.0,35.2169,35.2494,35.1926,35.2494,7200.0
2012-04-26 09:45:00,43.46,43.5,43.44,43.47,6300.0,35.2494,35.2818,35.2331,35.2575,6300.0
2012-04-26 09:50:00,43.48,43.5,43.45,43.45,4800.0,35.2656,35.2818,35.2412,35.2412,4800.0
2012-04-26 09:55:00,43.45,43.45,43.39,43.39,6500.0,35.2412,35.2412,35.1926,35.1926,6500.0
2012-04-26 10:00:00,43.39,43.45,43.39,43.44,8000.0,35.1926,35.2412,35.1926,35.2331,8000.0
2012-04-26 10:05:00,43.44,43.51,43.44,43.47,10400.0,35.2331,35.2899,35.2331,35.2575,10400.0
2012-04-26 10:10:00,43.48,43.48,43.42,43.42,9800.0,35.2656,35.2656,35.2169,35.2169,9800.0
2012-04-26 10:15:00,43.42,43.43,43.39,43.4,10400.0,35.2169,35.225,35.1926,35.2007,10400.0
2012-04-26 10:20:00,43.4,43.43,43.39,43.42,14300.0,35.2007,35.225,35.1926,35.2169,14300.0
2012-04-26 10:25:00,43.41,43.46,43.41,43.45,12300.0,35.2088,35.2494,35.2088,35.2412,12300.0
2012-04-26 10:30:00,43.43,43.43,43.39,43.39,14500.0,35.225,35.225,35.1926,35.1926,14500.0
2012-04-26 10:35:00,43.39,43.44,43.38,43.44,5400.0,35.1926,35.2331,35.1845,35.2331,5400.0
2012-04-26 10:40:00,43.44,43.47,43.43,43.47,13900.0,35.2331,35.2575,35.225,35.2575,13900.0
2012-04-26 10:45:00,43.47,43.5,43.47,43.49,6200.0,35.2575,35.2818,35.2575,35.2737,6200.0
2012-04-26 10:50:00,43.49,43.5,43.46,43.46,10300.0,35.2737,35.2818,35.2494,35.2494,10300.0
2012-04-26 10:55:00,43.45,43.47,43.44,43.44,9000.0,35.2412,35.2575,35.2331,35.2331,9000.0
2012-04-26 11:00:00,43.43,43.47,43.43,43.47,3300.0,35.225,35.2575,35.225,35.2575,3300.0
2012-04-26 11:05:00,43.47,43.52,43.47,43.52,8500.0,35.2575,35.298,35.2575,35.298,8500.0
2012-04-26 11:10:00,43.52,43.52,43.49,43.5,8500.0,35.298,35.298,35.2737,35.2818,8500.0
2012-04-26 11:15:00,43.5,43.5,43.45,43.45,7200.0,35.2818,35.2818,35.2412,35.2412,7200.0
2012-04-26 11:20:00,43.44,43.47,43.44,43.47,11700.0,35.2331,35.2575,35.2331,35.2575,11700.0
2012-04-26 11:25:00,43.46,43.49,43.45,43.48,23900.0,35.2494,35.2737,35.2412,35.2656,23900.0
2012-04-26 11:30:00,43.48,43.5,43.46,43.49,8800.0,35.2656,35.2818,35.2494,35.2737,8800.0
2012-04-26 11:35:00,43.49,43.53,43.49,43.52,9500.0,35.2737,35.3061,35.2737,35.298,9500.0
2012-04-26 11:40:00,43.52,43.52,43.5,43.52,7700.0,35.298,35.298,35.2818,35.298,7700.0
2012-04-26 11:45:00,43.52,43.54,43.52,43.52,8400.0,35.298,35.3142,35.298,35.298,8400.0
2012-04-26 11:50:00,43.52,43.54,43.52,43.53,5700.0,35.298,35.3142,35.298,35.3061,5700.0
2012-04-26 11:55:00,43.53,43.55,43.52,43.53,8900.0,35.3061,35.3223,35.298,35.3061,8900.0
2012-04-26 12:00:00,43.52,43.54,43.51,43.54,37500.0,35.298,35.3142,35.2899,35.3142,37500.0
2012-04-26 12:05:00,43.55,43.56,43.54,43.56,9300.0,35.3223,35.3305,35.3142,35.3305,9300.0
2012-04-26 12:10:00,43.57,43.57,43.55,43.56,5500.0,35.3386,35.3386,35.3223,35.3305,5500.0
2012-04-26 12:15:00,43.57,43.57,43.54,43.54,4800.0,35.3386,35.3386,35.3142,35.3142,4800.0
2012-04-26 12:20:00,43.54,43.56,43.54,43.55,2600.0,35.3142,35.3305,35.3142,35.3223,2600.0
2012-04-26 12:25:00,43.55,43.57,43.55,43.56,5200.0,35.3223,35.3386,35.3223,35.3305,5200.0
2012-04-26 12:30:00,43.57,43.57,43.57,43.57,3400.0,35.3386,35.3386,35.3386,35.3386,3400.0
2012-04-26 12:35:00,43.57,43.57,43.56,43.56,7200.0,35.3386,35.3386,35.3305,35.3305,7200.0
2012-04-26 12:40:00,43.56,43.57,43.56,43.57,3000.0,35.3305,35.3386,35.3305,35.3386,3000.0
2012-04-26 12:45:00,43.57,43.59,43.56,43.58,5700.0,35.3386,35.3548,35.3305,35.3467,5700.0
2012-04-26 12:50:00,43.58,43.61,43.58,43.61,5100.0,35.3467,35.371,35.3467,35.371,5100.0
2012-04-26 12:55:00,43.59,43.63,43.59,43.63,6900.0,35.3548,35.3872,35.3548,35.3872,6900.0
2012-04-26 13:00:00,43.63,43.64,43.61,43.62,6300.0,35.3872,35.3953,35.371,35.3791,6300.0
2012-04-26 13:05:00,43.61,43.64,43.61,43.63,4900.0,35.371,35.3953,35.371,35.3872,4900.0
2012-04-26 13:10:00,43.63,43.65,43.63,43.64,3200.0,35.3872,35.4035,35.3872,35.3953,3200.0
2012-04-26 13:15:00,43.64,43.69,43.63,43.69,14700.0,35.3953,35.4359,35.3872,35.4359,14700.0
2012-04-26 13:20:00,43.69,43.73,43.69,43.73,13800.0,35.4359,35.4683,35.4359,35.4683,13800.0
2012-04-26 13:25:00,43.73,43.73,43.72,43.72,6700.0,35.4683,35.4683,35.4602,35.4602,6700.0
2012-04-26 13:30:00,43.73,43.74,43.71,43.71,12100.0,35.4683,35.4765,35.4521,35.4521,12100.0
2012-04-26 13:35:00,43.71,43.76,43.71,43.75,13500.0,35.4521,35.4927,35.4521,35.4846,13500.0
2012-04-26 13:40:00,43.75,43.76,43.72,43.72,19800.0,35.4846,35.4927,35.4602,35.4602,19800.0
2012-04-26 13:45:00,43.73,43.75,43.73,43.73,15100.0,35.4683,35.4846,35.4683,35.4683,15100.0
2012-04-26 13:50:00,43.73,43.76,43.73,43.75,11100.0,35.4683,35.4927,35.4683,35.4846,11100.0
2012-04-26 13:55:00,43.75,43.75,43.73,43.73,10500.0,35.4846,35.4846,35.4683,35.4683,10500.0
2012-04-26 14:00:00,43.73,43.75,43.73,43.75,9900.0,35.4683,35.4846,35.4683,35.4846,9900.0
2012-04-26 14:05:00,43.75,43.75,43.74,43.74,2600.0,35.4846,35.4846,35.4765,35.4765,2600.0
2012-04-26 14:10:00,43.74,43.75,43.71,43.71,14600.0,35.4765,35.4846,35.4521,35.4521,14600.0
2012-04-26 14:15:00,43.71,43.74,43.69,43.74,9200.0,35.4521,35.4765,35.4359,35.4765,9200.0
2012-04-26 14:20:00,43.74,43.75,43.73,43.74,26200.0,35.4765,35.4846,35.4683,35.4765,26200.0
2012-04-26 14:25:00,43.74,43.74,43.71,43.73,16200.0,35.4765,35.4765,35.4521,35.4683,16200.0
2012-04-26 14:30:00,43.73,43.74,43.72,43.72,12500.0,35.4683,35.4765,35.4602,35.4602,12500.0
2012-04-26 14:35:00,43.72,43.73,43.72,43.73,3100.0,35.4602,35.4683,35.4602,35.4683,3100.0
2012-04-26 14:40:00,43.73,43.73,43.72,43.72,4000.0,35.4683,35.4683,35.4602,35.4602,4000.0
2012-04-26 14:45:00,43.72,43.73,43.72,43.72,1900.0,35.4602,35.4683,35.4602,35.4602,1900.0
2012-04-26 14:50:00,43.72,43.73,43.7,43.7,6400.0,35.4602,35.4683,35.444,35.444,6400.0
2012-04-26 14:55:00,43.7,43.74,43.7,43.72,24200.0,35.444,35.4765,35.444,35.4602,24200.0
2012-04-26 15:00:00,43.73,43.73,43.72,43.72,10900.0,35.4683,35.4683,35.4602,35.4602,10900.0
2012-04-26 15:05:00,43.72,43.73,43.72,43.72,8800.0,35.4602,35.4683,35.4602,35.4602,8800.0
2012-04-26 15:10:00,43.72,43.74,43.71,43.74,18900.0,35.4602,35.4765,35.4521,35.4765,18900.0
2012-04-26 15:15:00,43.74,43.74,43.73,43.74,20100.0,35.4765,35.4765,35.4683,35.4765,20100.0
2012-04-26 15:20:00,43.74,43.75,43.73,43.73,18200.0,35.4765,35.4846,35.4683,35.4683,18200.0
2012-04-26 15:25:00,43.74,43.75,43.72,43.73,19500.0,35.4765,35.4846,35.4602,35.4683,19500.0
2012-04-26 15:30:00,43.73,43.74,43.71,43.71,22700.0,35.4683,35.4765,35.4521,35.4521,22700.0
2012-04-26 15:35:00,43.72,43.72,43.69,43.69,23500.0,35.4602,35.4602,35.4359,35.4359,23500.0
2012-04-26 15:40:00,43.7,43.71,43.68,43.69,26500.0,35.444,35.4521,35.4278,35.4359,26500.0
2012-04-26 15:45:00,43.68,43.69,43.66,43.68,49100.0,35.4278,35.4359,35.4116,35.4278,49100.0
2012-04-26 15:50:00,43.68,43.68,43.62,43.63,47600.0,35.4278,35.4278,35.3791,35.3872,47600.0
2012-04-26 15:55:00,43.62,43.67,43.61,43.67,109300.0,35.3791,35.4197,35.371,35.4197,109300.0
2012-04-27 09:30:00,43.74,43.76,43.54,43.75,35200.0,35.4765,35.4927,35.3142,35.4846,35200.0
2012-04-27 09:35:00,43.76,43.79,43.74,43.77,17000.0,35.4927,35.517,35.4765,35.5008,17000.0
2012-04-27 09:40:00,43.76,43.8,43.75,43.79,27600.0,35.4927,35.5251,35.4846,35.517,27600.0
2012-04-27 09:45:00,43.8,43.8,43.75,43.75,18400.0,35.5251,35.5251,35.4846,35.4846,18400.0
2012-04-27 09:50:00,43.75,43.77,43.7,43.73,18000.0,35.4846,35.5008,35.444,35.4683,18000.0
2012-04-27 09:55:00,43.73,43.76,43.7,43.71,9300.0,35.4683,35.4927,35.444,35.4521,9300.0
2012-04-27 10:00:00,43.71,43.73,43.64,43.7,12400.0,35.4521,35.4683,35.3953,35.444,12400.0
2012-04-27 10:05:00,43.71,43.75,43.7,43.71,21500.0,35.4521,35.4846,35.444,35.4521,21500.0
2012-04-27 10:10:00,43.71,43.73,43.64,43.65,17200.0,35.4521,35.4683,35.3953,35.4035,17200.0
2012-04-27 10:15:00,43.65,43.69,43.61,43.67,10200.0,35.4035,35.4359,35.371,35.4197,10200.0
2012-04-27 10:20:00,43.66,43.69,43.66,43.67,11500.0,35.4116,35.4359,35.4116,35.4197,11500.0
2012-04-27 10:25:00,43.67,43.68,43.65,43.66,9000.0,35.4197,35.4278,35.4035,35.4116,9000.0
2012-04-27 10:30:00,43.66,43.71,43.65,43.71,14400.0,35.4116,35.4521,35.4035,35.4521,14400.0
2012-04-27 10:35:00,43.71,43.72,43.67,43.71,54300.0,35.4521,35.4602,35.4197,35.4521,54300.0
2012-04-27 10:40:00,43.71,43.73,43.7,43.7,11100.0,35.4521,35.4683,35.444,35.444,11100.0
2012-04-27 10:45:00,43.7,43.71,43.64,43.65,7100.0,35.444,35.4521,35.3953,35.4035,7100.0
2012-04-27 10:50:00,43.64,43.67,43.62,43.67,31300.0,35.3953,35.4197,35.3791,35.4197,31300.0
2012-04-27 10:55:00,43.68,43.72,43.66,43.72,15300.0,35.4278,35.4602,35.4116,35.4602,15300.0
2012-04-27 11:00:00,43.72,43.75,43.71,43.72,21200.0,35.4602,35.4846,35.4521,35.4602,21200.0
2012-04-27 11:05:00,43.72,43.72,43.67,43.67,11600.0,35.4602,35.4602,35.4197,35.4197,11600.0
2012-04-27 11:10:00,43.67,43.68,43.64,43.65,13500.0,35.4197,35.4278,35.3953,35.4035,13500.0
2012-04-27 11:15:00,43.64,43.66,43.64,43.64,7800.0,35.3953,35.4116,35.3953,35.3953,7800.0
2012-04-27 11:20:00,43.64,43.66,43.63,43.65,6000.0,35.3953,35.4116,35.3872,35.4035,6000.0
2012-04-27 11:25:00,43.66,43.66,43.65,43.65,3800.0,35.4116,35.4116,35.4035,35.4035,3800.0
2012-04-27 11:30:00,43.65,43.67,43.65,43.67,4400.0,35.4035,35.4197,35.4035,35.4197,4400.0
2012-04-27 11:35:00,43.67,43.68,43.66,43.68,4500.0,35.4197,35.4278,35.4116,35.4278,4500.0
2012-04-27 11:40:00,43.67,43.67,43.65,43.65,4200.0,35.4197,35.4197,35.4035,35.4035,4200.0
2012-04-27 11:45:00,43.64,43.66,43.63,43.66,5000.0,35.3953,35.4116,35.3872,35.4116,5000.0
2012-04-27 11:50:00,43.66,43.67,43.65,43.65,3500.0,35.4116,35.4197,35.4035,35.4035,3500.0
2012-04-27 11:55:00,43.64,43.69,43.64,43.67,6800.0,35.3953,35.4359,35.3953,35.4197,6800.0
2012-04-27 12:00:00,43.68,43.69,43.66,43.68,4500.0,35.4278,35.4359,35.4116,35.4278,4500.0
2012-04-27 12:05:00,43.67,43.7,43.67,43.7,8100.0,35.4197,35.444,35.4197,35.444,8100.0
2012-04-27 12:10:00,43.69,43.72,43.68,43.72,17300.0,35.4359,35.4602,35.4278,35.4602,17300.0
2012-04-27 12:15:00,43.71,43.73,43.7,43.73,15400.0,35.4521,35.4683,35.444,35.4683,15400.0
2012-04-27 12:20:00,43.73,43.74,43.71,43.73,7800.0,35.4683,35.4765,35.4521,35.4683,7800.0
2012-04-27 12:25:00,43.73,43.74,43.73,43.73,5200.0,35.4683,35.4765,35.4683,35.4683,5200.0
2012-04-27 12:30:00,43.73,43.74,43.69,43.7,8000.0,35.4683,35.4765,35.4359,35.444,8000.0
2012-04-27 12:35:00,43.7,43.7,43.69,43.69,2200.0,35.444,35.444,35.4359,35.4359,2200.0
2012-04-27 12:40:00,43.69,43.71,43.68,43.68,5500.0,35.4359,35.4521,35.4278,35.4278,5500.0
2012-04-27 12:45:00,43.68,43.72,43.68,43.71,3000.0,35.4278,35.4602,35.4278,35.4521,3000.0
2012-04-27 12:50:00,43.71,43.73,43.71,43.72,16900.0,35.4521,35.4683,35.4521,35.4602,16900.0
2012-04-27 12:55:00,43.72,43.73,43.7,43.7,7100.0,35.4602,35.4683,35.444,35.444,7100.0
2012-04-27 13:00:00,43.71,43.72,43.7,43.71,4200.0,35.4521,35.4602,35.444,35.4521,4200.0
2012-04-27 13:05:00,43.72,43.73,43.71,43.72,43600.0,35.4602,35.4683,35.4521,35.4602,43600.0
2012-04-27 13:10:00,43.72,43.72,43.72,43.72,2800.0,35.4602,35.4602,35.4602,35.4602,2800.0
2012-04-27 13:15:00,43.72,43.72,43.71,43.71,1900.0,35.4602,35.4602,35.4521,35.4521,1900.0
2012-04-27 13:20:00,43.71,43.73,43.71,43.72,16000.0,35.4521,35.4683,35.4521,35.4602,16000.0
2012-04-27 13:25:00,43.71,43.75,43.71,43.75,15200.0,35.4521,35.4846,35.4521,35.4846,15200.0
2012-04-27 13:30:00,43.75,43.82,43.75,43.82,10700.0,35.4846,35.5413,35.4846,35.5413,10700.0
2012-04-27 13:35:00,43.81,43.84,43.81,43.82,10800.0,35.5332,35.5576,35.5332,35.5413,10800.0
2012-04-27 13:40:00,43.82,43.84,43.81,43.83,5800.0,35.5413,35.5576,35.5332,35.5494,5800.0
2012-04-27 13:45:00,43.84,43.84,43.81,43.82,8500.0,35.5576,35.5576,35.5332,35.5413,8500.0
2012-04-27 13:50:00,43.81,43.83,43.79,43.82,14300.0,35.5332,35.5494,35.517,35.5413,14300.0
2012-04-27 13:55:00,43.82,43.83,43.81,43.83,4400.0,35.5413,35.5494,35.5332,35.5494,4400.0
2012-04-27 14:00:00,43.83,43.83,43.82,43.83,6400.0,35.5494,35.5494,35.5413,35.5494,6400.0
2012-04-27 14:05:00,43.82,43.87,43.82,43.84,13600.0,35.5413,35.5819,35.5413,35.5576,13600.0
2012-04-27 14:10:00,43.84,43.85,43.83,43.84,6400.0,35.5576,35.5657,35.5494,35.5576,6400.0
2012-04-27 14:15:00,43.83,43.86,43.83,43.84,9000.0,35.5494,35.5738,35.5494,35.5576,9000.0
2012-04-27 14:20:00,43.84,43.89,43.84,43.88,11300.0,35.5576,35.5981,35.5576,35.59,11300.0
2012-04-27 14:25:00,43.87,43.87,43.86,43.86,3900.0,35.5819,35.5819,35.5738,35.5738,3900.0
2012-04-27 14:30:00,43.85,43.86,43.82,43.85,8500.0,35.5657,35.5738,35.5413,35.5657,8500.0
2012-04-27 14:35:00,43.85,43.88,43.85,43.87,8400.0,35.5657,35.59,35.5657,35.5819,8400.0
2012-04-27 14:40:00,43.87,43.88,43.86,43.86,7800.0,35.5819,35.59,35.5738,35.5738,7800.0
2012-04-27 14:45:00,43.86,43.89,43.84,43.89,10800.0,35.5738,35.5981,35.5576,35.5981,10800.0
2012-04-27 14:50:00,43.88,43.88,43.86,43.88,6700.0,35.59,35.59,35.5738,35.59,6700.0
2012-04-27 14:55:00,43.87,43.88,43.86,43.87,5100.0,35.5819,35.59,35.5738,35.5819,5100.0
2012-04-27 15:00:00,43.87,43.88,43.85,43.87,49500.0,35.5819,35.59,35.5657,35.5819,49500.0
2012-04-27 15:05:00,43.87,43.95,43.86,43.93,25500.0,35.5819,35.6468,35.5738,35.6306,25500.0
2012-04-27 15:10:00,43.94,43.94,43.9,43.9,10300.0,35.6387,35.6387,35.6062,35.6062,10300.0
2012-04-27 15:15:00,43.9,43.93,43.9,43.93,18000.0,35.6062,35.6306,35.6062,35.6306,18000.0
2012-04-27 15:20:00,43.93,43.95,43.92,43.94,23400.0,35.6306,35.6468,35.6224,35.6387,23400.0
2012-04-27 15:25:00,43.93,43.94,43.9,43.9,11700.0,35.6306,35.6387,35.6062,35.6062,11700.0
2012-04-27 15:30:00,43.91,43.92,43.89,43.9,23500.0,35.6143,35.6224,35.5981,35.6062,23500.0
2012-04-27 15:35:00,43.91,43.91,43.89,43.9,26800.0,35.6143,35.6143,35.5981,35.6062,26800.0
2012-04-27 15:40:00,43.9,43.93,43.88,43.88,36000.0,35.6062,35.6306,35.59,35.59,36000.0
2012-04-27 15:45:00,43.89,43.91,43.88,43.9,34800.0,35.5981,35.6143,35.59,35.6062,34800.0
2012-04-27 15:50:00,43.9,43.91,43.88,43.89,34500.0,35.6062,35.6143,35.59,35.5981,34500.0
2012-04-27 15:55:00,43.89,43.92,43.88,43.89,104200.0,35.5981,35.6224,35.59,35.5981,104200.0
2012-04-30 09:30:00,43.84,43.97,43.79,43.83,14100.0,35.5576,35.663,35.517,35.5494,14100.0
2012-04-30 09:35:00,43.84,43.84,43.73,43.75,11900.0,35.5576,35.5576,35.4683,35.4846,11900.0
2012-04-30 09:40:00,43.74,43.79,43.65,43.72,13100.0,35.4765,35.517,35.4035,35.4602,13100.0
2012-04-30 09:45:00,43.72,43.78,43.71,43.78,7800.0,35.4602,35.5089,35.4521,35.5089,7800.0
2012-04-30 09:50:00,43.78,43.82,43.78,43.78,5200.0,35.5089,35.5413,35.5089,35.5089,5200.0
2012-04-30 09:55:00,43.77,43.79,43.76,43.78,7400.0,35.5008,35.517,35.4927,35.5089,7400.0
2012-04-30 10:00:00,43.78,43.92,43.76,43.92,16400.0,35.5089,35.6224,35.4927,35.6224,16400.0
2012-04-30 10:05:00,43.92,43.96,43.89,43.94,7700.0,35.6224,35.6549,35.5981,35.6387,7700.0
2012-04-30 10:10:00,43.94,43.99,43.93,43.99,10800.0,35.6387,35.6792,35.6306,35.6792,10800.0
2012-04-30 10:15:00,43.99,43.99,43.95,43.96,14300.0,35.6792,35.6792,35.6468,35.6549,14300.0
2012-04-30 10:20:00,43.97,43.97,43.91,43.91,17100.0,35.663,35.663,35.6143,35.6143,17100.0
2012-04-30 10:25:00,43.91,43.91,43.88,43.89,7900.0,35.6143,35.6143,35.59,35.5981,7900.0
2012-04-30 10:30:00,43.89,43.9,43.88,43.9,6000.0,35.5981,35.6062,35.59,35.6062,6000.0
2012-04-30 10:35:00,43.9,43.94,43.9,43.94,6200.0,35.6062,35.6387,35.6062,35.6387,6200.0
2012-04-30 10:40:00,43.94,43.94,43.89,43.91,9400.0,35.6387,35.6387,35.5981,35.6143,9400.0
2012-04-30 10:45:00,43.89,43.91,43.89,43.91,4100.0,35.5981,35.6143,35.5981,35.6143,4100.0
2012-04-30 10:50:00,43.92,43.93,43.87,43.88,5600.0,35.6224,35.6306,35.5819,35.59,5600.0
2012-04-30 10:55:00,43.87,43.9,43.86,43.9,8000.0,35.5819,35.6062,35.5738,35.6062,8000.0
2012-04-30 11:00:00,43.89,43.92,43.89,43.92,7800.0,35.5981,35.6224,35.5981,35.6224,7800.0
2012-04-30 11:05:00,43.92,43.98,43.92,43.98,5000.0,35.6224,35.6711,35.6224,35.6711,5000.0
2012-04-30 11:10:00,43.98,43.99,43.95,43.98,12500.0,35.6711,35.6792,35.6468,35.6711,12500.0
2012-04-30 11:15:00,43.98,43.99,43.97,43.99,4100.0,35.6711,35.6792,35.663,35.6792,4100.0
2012-04-30 11:20:00,43.99,44.02,43.99,44.01,14900.0,35.6792,35.7036,35.6792,35.6954,14900.0
2012-04-30 11:25:00,44.0,44.02,43.96,44.01,10600.0,35.6873,35.7036,35.6549,35.6954,10600.0
2012-04-30 11:30:00,44.0,44.03,44.0,44.01,6700.0,35.6873,35.7117,35.6873,35.6954,6700.0
2012-04-30 11:35:00,44.02,44.04,44.02,44.04,5300.0,35.7036,35.7198,35.7036,35.7198,5300.0
2012-04-30 11:40:00,44.04,44.04,44.03,44.03,16000.0,35.7198,35.7198,35.7117,35.7117,16000.0
2012-04-30 11:45:00,44.04,44.09,44.03,44.06,11100.0,35.7198,35.7603,35.7117,35.736,11100.0
2012-04-30 11:50:00,44.08,44.08,44.04,44.05,41700.0,35.7522,35.7522,35.7198,35.7279,41700.0
2012-04-30 11:55:00,44.05,44.09,44.05,44.09,16900.0,35.7279,35.7603,35.7279,35.7603,16900.0
2012-04-30 12:00:00,44.09,44.13,44.08,44.1,26800.0,35.7603,35.7928,35.7522,35.7684,26800.0
2012-04-30 12:05:00,44.1,44.13,44.1,44.12,7700.0,35.7684,35.7928,35.7684,35.7847,7700.0
2012-04-30 12:10:00,44.13,44.13,44.08,44.09,22500.0,35.7928,35.7928,35.7522,35.7603,22500.0
2012-04-30 12:15:00,44.09,44.09,44.06,44.07,4000.0,35.7603,35.7603,35.736,35.7441,4000.0
2012-04-30 12:20:00,44.06,44.1,44.05,44.09,27200.0,35.736,35.7684,35.7279,35.7603,27200.0
2012-04-30 12:25:00,44.1,44.1,44.04,44.04,12800.0,35.7684,35.7684,35.7198,35.7198,12800.0
2012-04-30 12:30:00,44.03,44.05,44.02,44.04,51800.0,35.7117,35.7279,35.7036,35.7198,51800.0
2012-04-30 12:35:00,44.05,44.05,44.01,44.03,9600.0,35.7279,35.7279,35.6954,35.7117,9600.0
2012-04-30 12:40:00,44.02,44.04,44.02,44.04,5400.0,35.7036,35.7198,35.7036,35.7198,5400.0
2012-04-30 12:45:00,44.03,44.04,44.0,44.01,15900.0,35.7117,35.7198,35.6873,35.6954,15900.0
2012-04-30 12:50:00,44.0,44.01,44.0,44.01,4600.0,35.6873,35.6954,35.6873,35.6954,4600.0
2012-04-30 12:55:00,44.01,44.01,44.0,44.0,4900.0,35.6954,35.6954,35.6873,35.6873,4900.0
2012-04-30 13:00:00,44.0,44.0,43.99,43.99,3300.0,35.6873,35.6873,35.6792,35.6792,3300.0
2012-04-30 13:05:00,43.99,44.0,43.99,44.0,3500.0,35.6792,35.6873,35.6792,35.6873,3500.0
2012-04-30 13:10:00,44.0,44.01,43.99,44.0,11200.0,35.6873,35.6954,35.6792,35.6873,11200.0
2012-04-30 13:15:00,44.0,44.0,43.99,44.0,3100.0,35.6873,35.6873,35.6792,35.6873,3100.0
2012-04-30 13:20:00,43.99,44.0,43.99,43.99,2100.0,35.6792,35.6873,35.6792,35.6792,2100.0
2012-04-30 13:25:00,44.0,44.0,43.95,43.95,7800.0,35.6873,35.6873,35.6468,35.6468,7800.0
2012-04-30 13:30:00,43.95,43.96,43.93,43.93,3600.0,35.6468,35.6549,35.6306,35.6306,3600.0
2012-04-30 13:35:00,43.93,43.96,43.92,43.96,6900.0,35.6306,35.6549,35.6224,35.6549,6900.0
2012-04-30 13:40:00,43.96,43.99,43.95,43.99,5700.0,35.6549,35.6792,35.6468,35.6792,5700.0
2012-04-30 13:45:00,43.99,44.0,43.98,44.0,8500.0,35.6792,35.6873,35.6711,35.6873,8500.0
2012-04-30 13:50:00,44.0,44.0,43.99,44.0,6200.0,35.6873,35.6873,35.6792,35.6873,6200.0
2012-04-30 13:55:00,44.0,44.0,43.97,43.98,7200.0,35.6873,35.6873,35.663,35.6711,7200.0
2012-04-30 14:00:00,43.98,43.98,43.95,43.96,6800.0,35.6711,35.6711,35.6468,35.6549,6800.0
2012-04-30 14:05:00,43.97,43.97,43.95,43.95,6100.0,35.663,35.663,35.6468,35.6468,6100.0
2012-04-30 14:10:00,43.96,43.97,43.95,43.96,6400.0,35.6549,35.663,35.6468,35.6549,6400.0
2012-04-30 14:15:00,43.96,44.0,43.96,44.0,6200.0,35.6549,35.6873,35.6549,35.6873,6200.0
2012-04-30 14:20:00,43.99,44.0,43.99,44.0,5500.0,35.6792,35.6873,35.6792,35.6873,5500.0
2012-04-30 14:25:00,44.0,44.0,43.98,43.99,7100.0,35.6873,35.6873,35.6711,35.6792,7100.0
2012-04-30 14:30:00,43.98,44.0,43.98,44.0,5900.0,35.6711,35.6873,35.6711,35.6873,5900.0
2012-04-30 14:35:00,44.0,44.0,43.99,43.99,5900.0,35.6873,35.6873,35.6792,35.6792,5900.0
2012-04-30 14:40:00,44.0,44.02,43.99,44.02,10900.0,35.6873,35.7036,35.6792,35.7036,10900.0
2012-04-30 14:45:00,44.02,44.03,43.99,44.0,48400.0,35.7036,35.7117,35.6792,35.6873,48400.0
2012-04-30 14:50:00,43.99,44.0,43.97,44.0,19600.0,35.6792,35.6873,35.663,35.6873,19600.0
2012-04-30 14:55:00,44.0,44.03,43.99,44.0,46300.0,35.6873,35.7117,35.6792,35.6873,46300.0
2012-04-30 15:00:00,44.0,44.03,43.99,44.01,28800.0,35.6873,35.7117,35.6792,35.6954,28800.0
2012-04-30 15:05:00,44.02,44.02,44.0,44.01,9200.0,35.7036,35.7036,35.6873,35.6954,9200.0
2012-04-30 15:10:00,44.01,44.04,44.0,44.04,34900.0,35.6954,35.7198,35.6873,35.7198,34900.0
2012-04-30 15:15:00,44.04,44.1,44.04,44.08,21500.0,35.7198,35.7684,35.7198,35.7522,21500.0
2012-04-30 15:20:00,44.08,44.11,44.07,44.11,14300.0,35.7522,35.7766,35.7441,35.7766,14300.0
2012-04-30 15:25:00,44.11,44.13,44.11,44.13,10600.0,35.7766,35.7928,35.7766,35.7928,10600.0
2012-04-30 15:30:00,44.13,44.14,44.12,44.14,16600.0,35.7928,35.8009,35.7847,35.8009,16600.0
2012-04-30 15:35:00,44.14,44.14,44.13,44.13,14500.0,35.8009,35.8009,35.7928,35.7928,14500.0
2012-04-30 15:40:00,44.14,44.17,44.13,44.17,31200.0,35.8009,35.8252,35.7928,35.8252,31200.0
2012-04-30 15:45:00,44.17,44.19,44.16,44.17,42600.0,35.8252,35.8414,35.8171,35.8252,42600.0
2012-04-30 15:50:00,44.17,44.17,44.15,44.16,61900.0,35.8252,35.8252,35.809,35.8171,61900.0
2012-04-30 15:55:00,44.17,44.21,44.1,44.17,282800.0,35.8252,35.8577,35.7684,35.8252,282800.0
2012-05-01 09:30:00,44.26,44.26,44.09,44.18,26300.0,35.8982,35.8982,35.7603,35.8333,26300.0
2012-05-01 09:35:00,44.18,44.21,44.15,44.2,8600.0,35.8333,35.8577,35.809,35.8495,8600.0
2012-05-01 09:40:00,44.2,44.21,44.13,44.13,26000.0,35.8495,35.8577,35.7928,35.7928,26000.0
2012-05-01 09:45:00,44.13,44.13,44.09,44.12,18600.0,35.7928,35.7928,35.7603,35.7847,18600.0
2012-05-01 09:50:00,44.12,44.16,44.04,44.04,15200.0,35.7847,35.8171,35.7198,35.7198,15200.0
2012-05-01 09:55:00,44.03,44.05,43.99,44.01,18000.0,35.7117,35.7279,35.6792,35.6954,18000.0
2012-05-01 10:00:00,44.02,44.23,44.02,44.19,83400.0,35.7036,35.8739,35.7036,35.8414,83400.0
2012-05-01 10:05:00,44.2,44.26,44.19,44.26,10100.0,35.8495,35.8982,35.8414,35.8982,10100.0
2012-05-01 10:10:00,44.27,44.33,44.27,44.27,11500.0,35.9063,35.955,35.9063,35.9063,11500.0
2012-05-01 10:15:00,44.27,44.29,44.22,44.26,17400.0,35.9063,35.9225,35.8658,35.8982,17400.0
2012-05-01 10:20:00,44.27,44.33,44.26,44.28,32900.0,35.9063,35.955,35.8982,35.9144,32900.0
2012-05-01 10:25:00,44.27,44.28,44.22,44.27,22600.0,35.9063,35.9144,35.8658,35.9063,22600.0
2012-05-01 10:30:00,44.27,44.29,44.19,44.2,18000.0,35.9063,35.9225,35.8414,35.8495,18000.0
2012-05-01 10:35:00,44.2,44.21,44.18,44.21,18900.0,35.8495,35.8577,35.8333,35.8577,18900.0
2012-05-01 10:40:00,44.2,44.2,44.17,44.18,11000.0,35.8495,35.8495,35.8252,35.8333,11000.0
2012-05-01 10:45:00,44.18,44.23,44.15,44.16,33600.0,35.8333,35.8739,35.809,35.8171,33600.0
2012-05-01 10:50:00,44.15,44.17,44.15,44.16,10300.0,35.809,35.8252,35.809,35.8171,10300.0
2012-05-01 10:55:00,44.16,44.17,44.16,44.16,5800.0,35.8171,35.8252,35.8171,35.8171,5800.0
2012-05-01 11:00:00,44.16,44.18,44.14,44.15,19300.0,35.8171,35.8333,35.8009,35.809,19300.0
2012-05-01 11:05:00,44.15,44.15,44.14,44.15,10800.0,35.809,35.809,35.8009,35.809,10800.0
2012-05-01 11:10:00,44.15,44.17,44.14,44.15,15400.0,35.809,35.8252,35.8009,35.809,15400.0
2012-05-01 11:15:00,44.15,44.15,44.13,44.15,24000.0,35.809,35.809,35.7928,35.809,24000.0
2012-05-01 11:20:00,44.15,44.15,44.13,44.13,11100.0,35.809,35.809,35.7928,35.7928,11100.0
2012-05-01 11:25:00,44.14,44.14,44.1,44.11,48600.0,35.8009,35.8009,35.7684,35.7766,48600.0
2012-05-01 11:30:00,44.11,44.18,44.11,44.18,16400.0,35.7766,35.8333,35.7766,35.8333,16400.0
2012-05-01 11:35:00,44.18,44.18,44.16,44.18,12500.0,35.8333,35.8333,35.8171,35.8333,12500.0
2012-05-01 11:40:00,44.17,44.21,44.17,44.19,22500.0,35.8252,35.8577,35.8252,35.8414,22500.0
2012-05-01 11:45:00,44.2,44.24,44.19,44.24,23900.0,35.8495,35.882,35.8414,35.882,23900.0
2012-05-01 11:50:00,44.23,44.25,44.22,44.22,44400.0,35.8739,35.8901,35.8658,35.8658,44400.0
2012-05-01 11:55:00,44.22,44.22,44.19,44.19,13600.0,35.8658,35.8658,35.8414,35.8414,13600.0
2012-05-01 12:00:00,44.2,44.2,44.18,44.19,56700.0,35.8495,35.8495,35.8333,35.8414,56700.0
2012-05-01 12:05:00,44.19,44.2,44.15,44.16,59800.0,35.8414,35.8495,35.809,35.8171,59800.0
2012-05-01 12:10:00,44.17,44.17,44.13,44.15,142700.0,35.8252,35.8252,35.7928,35.809,142700.0
2012-05-01 12:15:00,44.15,44.18,44.13,44.18,83200.0,35.809,35.8333,35.7928,35.8333,83200.0
2012-05-01 12:20:00,44.18,44.2,44.17,44.2,16300.0,35.8333,35.8495,35.8252,35.8495,16300.0
2012-05-01 12:25:00,44.19,44.23,44.18,44.21,23600.0,35.8414,35.8739,35.8333,35.8577,23600.0
2012-05-01 12:30:00,44.21,44.23,44.21,44.23,21400.0,35.8577,35.8739,35.8577,35.8739,21400.0
2012-05-01 12:35:00,44.23,44.25,44.23,44.23,14200.0,35.8739,35.8901,35.8739,35.8739,14200.0
2012-05-01 12:40:00,44.23,44.24,44.23,44.23,3400.0,35.8739,35.882,35.8739,35.8739,3400.0
2012-05-01 12:45:00,44.23,44.25,44.23,44.25,9200.0,35.8739,35.8901,35.8739,35.8901,9200.0
2012-05-01 12:50:00,44.24,44.25,44.22,44.22,12400.0,35.882,35.8901,35.8658,35.8658,12400.0
2012-05-01 12:55:00,44.22,44.23,44.22,44.22,5000.0,35.8658,35.8739,35.8658,35.8658,5000.0
2012-05-01 13:00:00,44.22,44.23,44.2,44.2,22800.0,35.8658,35.8739,35.8495,35.8495,22800.0
2012-05-01 13:05:00,44.2,44.21,44.19,44.2,23000.0,35.8495,35.8577,35.8414,35.8495,23000.0
2012-05-01 13:10:00,44.19,44.2,44.18,44.18,17500.0,35.8414,35.8495,35.8333,35.8333,17500.0
2012-05-01 13:15:00,44.19,44.2,44.18,44.19,7400.0,35.8414,35.8495,35.8333,35.8414,7400.0
2012-05-01 13:20:00,44.2,44.21,44.19,44.2,14900.0,35.8495,35.8577,35.8414,35.8495,14900.0
2012-05-01 13:25:00,44.21,44.21,44.19,44.19,5700.0,35.8577,35.8577,35.8414,35.8414,5700.0
2012-05-01 13:30:00,44.2,44.2,44.18,44.19,23600.0,35.8495,35.8495,35.8333,35.8414,23600.0
2012-05-01 13:35:00,44.19,44.2,44.18,44.2,7100.0,35.8414,35.8495,35.8333,35.8495,7100.0
2012-05-01 13:40:00,44.19,44.2,44.17,44.17,18200.0,35.8414,35.8495,35.8252,35.8252,18200.0
2012-05-01 13:45:00,44.18,44.18,44.17,44.17,2300.0,35.8333,35.8333,35.8252,35.8252,2300.0
2012-05-01 13:50:00,44.17,44.2,44.16,44.2,16200.0,35.8252,35.8495,35.8171,35.8495,16200.0
2012-05-01 13:55:00,44.19,44.21,44.19,44.21,17000.0,35.8414,35.8577,35.8414,35.8577,17000.0
2012-05-01 14:00:00,44.21,44.21,44.2,44.21,15100.0,35.8577,35.8577,35.8495,35.8577,15100.0
2012-05-01 14:05:00,44.2,44.25,44.2,44.24,19100.0,35.8495,35.8901,35.8495,35.882,19100.0
2012-05-01 14:10:00,44.25,44.25,44.23,44.24,17600.0,35.8901,35.8901,35.8739,35.882,17600.0
2012-05-01 14:15:00,44.24,44.24,44.23,44.24,11700.0,35.882,35.882,35.8739,35.882,11700.0
2012-05-01 14:20:00,44.24,44.24,44.22,44.24,14500.0,35.882,35.882,35.8658,35.882,14500.0
2012-05-01 14:25:00,44.24,44.24,44.22,44.23,11200.0,35.882,35.882,35.8658,35.8739,11200.0
2012-05-01 14:30:00,44.22,44.23,44.22,44.23,6200.0,35.8658,35.8739,35.8658,35.8739,6200.0
2012-05-01 14:35:00,44.23,44.23,44.21,44.23,21000.0,35.8739,35.8739,35.8577,35.8739,21000.0
2012-05-01 14:40:00,44.23,44.25,44.22,44.24,17400.0,35.8739,35.8901,35.8658,35.882,17400.0
2012-05-01 14:45:00,44.23,44.26,44.23,44.23,13800.0,35.8739,35.8982,35.8739,35.8739,13800.0
2012-05-01 14:50:00,44.23,44.24,44.22,44.23,7900.0,35.8739,35.882,35.8658,35.8739,7900.0
2012-05-01 14:55:00,44.23,44.23,44.18,44.22,56600.0,35.8739,35.8739,35.8333,35.8658,56600.0
2012-05-01 15:00:00,44.22,44.22,44.21,44.22,16200.0,35.8658,35.8658,35.8577,35.8658,16200.0
2012-05-01 15:05:00,44.22,44.22,44.17,44.17,22600.0,35.8658,35.8658,35.8252,35.8252,22600.0
2012-05-01 15:10:00,44.17,44.18,44.09,44.09,27000.0,35.8252,35.8333,35.7603,35.7603,27000.0
2012-05-01 15:15:00,44.09,44.1,44.04,44.1,52000.0,35.7603,35.7684,35.7198,35.7684,52000.0
2012-05-01 15:20:00,44.09,44.12,44.09,44.11,27800.0,35.7603,35.7847,35.7603,35.7766,27800.0
2012-05-01 15:25:00,44.11,44.14,44.1,44.12,24500.0,35.7766,35.8009,35.7684,35.7847,24500.0
2012-05-01 15:30:00,44.11,44.16,44.11,44.14,29400.0,35.7766,35.8171,35.7766,35.8009,29400.0
2012-05-01 15:35:00,44.14,44.18,44.14,44.18,27000.0,35.8009,35.8333,35.8009,35.8333,27000.0
2012-05-01 15:40:00,44.18,44.2,44.17,44.19,42600.0,35.8333,35.8495,35.8252,35.8414,42600.0
2012-05-01 15:45:00,44.2,44.21,44.17,44.19,51400.0,35.8495,35.8577,35.8252,35.8414,51400.0
2012-05-01 15:50:00,44.19,44.19,44.14,44.14,52900.0,35.8414,35.8414,35.8009,35.8009,52900.0
2012-05-01 15:55:00,44.15,44.18,44.1,44.17,123100.0,35.809,35.8333,35.7684,35.8252,123100.0
2012-05-02 09:30:00,44.13,44.37,44.13,44.29,39000.0,35.7928,35.9874,35.7928,35.9225,39000.0
2012-05-02 09:35:00,44.28,44.33,44.17,44.17,28500.0,35.9144,35.955,35.8252,35.8252,28500.0
2012-05-02 09:40:00,44.16,44.16,44.0,44.11,15000.0,35.8171,35.8171,35.6873,35.7766,15000.0
2012-05-02 09:45:00,44.1,44.11,44.09,44.11,7500.0,35.7684,35.7766,35.7603,35.7766,7500.0
2012-05-02 09:50:00,44.1,44.12,44.07,44.1,18100.0,35.7684,35.7847,35.7441,35.7684,18100.0
2012-05-02 09:55:00,44.1,44.17,44.09,44.15,9100.0,35.7684,35.8252,35.7603,35.809,9100.0
2012-05-02 10:00:00,44.17,44.23,44.12,44.17,25000.0,35.8252,35.8739,35.7847,35.8252,25000.0
2012-05-02 10:05:00,44.17,44.26,44.14,44.24,21200.0,35.8252,35.8982,35.8009,35.882,21200.0
2012-05-02 10:10:00,44.25,44.31,44.17,44.19,56200.0,35.8901,35.9388,35.8252,35.8414,56200.0
2012-05-02 10:15:00,44.19,44.21,44.05,44.05,38400.0,35.8414,35.8577,35.7279,35.7279,38400.0
2012-05-02 10:20:00,44.05,44.15,44.01,44.12,35700.0,35.7279,35.809,35.6954,35.7847,35700.0
2012-05-02 10:25:00,44.12,44.17,44.09,44.1,119100.0,35.7847,35.8252,35.7603,35.7684,119100.0
2012-05-02 10:30:00,44.1,44.11,44.04,44.05,71600.0,35.7684,35.7766,35.7198,35.7279,71600.0
2012-05-02 10:35:00,44.05,44.08,44.04,44.08,54700.0,35.7279,35.7522,35.7198,35.7522,54700.0
2012-05-02 10:40:00,44.07,44.11,44.06,44.09,38900.0,35.7441,35.7766,35.736,35.7603,38900.0
2012-05-02 10:45:00,44.09,44.1,44.08,44.1,24900.0,35.7603,35.7684,35.7522,35.7684,24900.0
2012-05-02 10:50:00,44.09,44.1,44.08,44.09,16900.0,35.7603,35.7684,35.7522,35.7603,16900.0
2012-05-02 10:55:00,44.1,44.25,44.1,44.25,28600.0,35.7684,35.8901,35.7684,35.8901,28600.0
2012-05-02 11:00:00,44.24,44.28,44.24,44.27,16200.0,35.882,35.9144,35.882,35.9063,16200.0
2012-05-02 11:05:00,44.28,44.28,44.17,44.19,15800.0,35.9144,35.9144,35.8252,35.8414,15800.0
2012-05-02 11:10:00,44.19,44.2,44.18,44.2,115200.0,35.8414,35.8495,35.8333,35.8495,115200.0
2012-05-02 11:15:00,44.19,44.21,44.18,44.2,9000.0,35.8414,35.8577,35.8333,35.8495,9000.0
2012-05-02 11:20:00,44.2,44.21,44.13,44.13,8900.0,35.8495,35.8577,35.7928,35.7928,8900.0
2012-05-02 11:25:00,44.14,44.14,44.08,44.14,25600.0,35.8009,35.8009,35.7522,35.8009,25600.0
2012-05-02 11:30:00,44.14,44.21,44.1,44.21,12800.0,35.8009,35.8577,35.7684,35.8577,12800.0
2012-05-02 11:35:00,44.2,44.26,44.2,44.25,20300.0,35.8495,35.8982,35.8495,35.8901,20300.0
2012-05-02 11:40:00,44.25,44.26,44.23,44.24,7900.0,35.8901,35.8982,35.8739,35.882,7900.0
2012-05-02 11:45:00,44.23,44.26,44.23,44.25,16500.0,35.8739,35.8982,35.8739,35.8901,16500.0
2012-05-02 11:50:00,44.25,44.27,44.25,44.27,7200.0,35.8901,35.9063,35.8901,35.9063,7200.0
2012-05-02 11:55:00,44.27,44.3,44.26,44.29,20200.0,35.9063,35.9307,35.8982,35.9225,20200.0
2012-05-02 12:00:00,44.28,44.29,44.23,44.23,10000.0,35.9144,35.9225,35.8739,35.8739,10000.0
2012-05-02 12:05:00,44.23,44.25,44.22,44.25,19000.0,35.8739,35.8901,35.8658,35.8901,19000.0
2012-05-02 12:10:00,44.25,44.31,44.25,44.3,38700.0,35.8901,35.9388,35.8901,35.9307,38700.0
2012-05-02 12:15:00,44.3,44.33,44.29,44.33,30800.0,35.9307,35.955,35.9225,35.955,30800.0
2012-05-02 12:20:00,44.32,44.37,44.32,44.37,17400.0,35.9469,35.9874,35.9469,35.9874,17400.0
2012-05-02 12:25:00,44.37,44.37,44.35,44.36,16600.0,35.9874,35.9874,35.9712,35.9793,16600.0
2012-05-02 12:30:00,44.35,44.53,44.35,44.52,93200.0,35.9712,36.1172,35.9712,36.1091,93200.0
2012-05-02 12:35:00,44.52,44.54,44.4,44.43,45400.0,36.1091,36.1253,36.0118,36.0361,45400.0
2012-05-02 12:40:00,44.43,44.43,44.36,44.36,13100.0,36.0361,36.0361,35.9793,35.9793,13100.0
2012-05-02 12:45:00,44.37,44.37,44.22,44.3,42100.0,35.9874,35.9874,35.8658,35.9307,42100.0
2012-05-02 12:50:00,44.3,44.31,44.23,44.25,15100.0,35.9307,35.9388,35.8739,35.8901,15100.0
2012-05-02 12:55:00,44.26,44.26,44.24,44.24,8600.0,35.8982,35.8982,35.882,35.882,8600.0
2012-05-02 13:00:00,44.25,44.29,44.2,44.2,20300.0,35.8901,35.9225,35.8495,35.8495,20300.0
2012-05-02 13:05:00,44.2,44.23,44.09,44.11,45200.0,35.8495,35.8739,35.7603,35.7766,45200.0
2012-05-02 13:10:00,44.12,44.17,44.12,44.14,9300.0,35.7847,35.8252,35.7847,35.8009,9300.0
2012-05-02 13:15:00,44.14,44.16,44.09,44.09,14500.0,35.8009,35.8171,35.7603,35.7603,14500.0
2012-05-02 13:20:00,44.07,44.11,44.06,44.09,11900.0,35.7441,35.7766,35.736,35.7603,11900.0
2012-05-02 13:25:00,44.09,44.12,44.08,44.09,17700.0,35.7603,35.7847,35.7522,35.7603,17700.0
2012-05-02 13:30:00,44.09,44.12,44.09,44.11,14500.0,35.7603,35.7847,35.7603,35.7766,14500.0
2012-05-02 13:35:00,44.12,44.12,44.06,44.07,11600.0,35.7847,35.7847,35.736,35.7441,11600.0
2012-05-02 13:40:00,44.07,44.08,44.03,44.04,8000.0,35.7441,35.7522,35.7117,35.7198,8000.0
2012-05-02 13:45:00,44.04,44.04,44.03,44.03,5500.0,35.7198,35.7198,35.7117,35.7117,5500.0
2012-05-02 13:50:00,44.03,44.04,43.96,43.99,32000.0,35.7117,35.7198,35.6549,35.6792,32000.0
2012-05-02 13:55:00,43.98,44.03,43.98,43.99,10900.0,35.6711,35.7117,35.6711,35.6792,10900.0
2012-05-02 14:00:00,44.0,44.0,43.98,43.99,14700.0,35.6873,35.6873,35.6711,35.6792,14700.0
2012-05-02 14:05:00,43.99,44.07,43.99,44.0,44800.0,35.6792,35.7441,35.6792,35.6873,44800.0
2012-05-02 14:10:00,44.0,44.02,43.99,44.0,17300.0,35.6873,35.7036,35.6792,35.6873,17300.0
2012-05-02 14:15:00,43.99,44.01,43.99,43.99,45400.0,35.6792,35.6954,35.6792,35.6792,45400.0
2012-05-02 14:20:00,44.0,44.02,43.99,44.0,14400.0,35.6873,35.7036,35.6792,35.6873,14400.0
2012-05-02 14:25:00,43.99,44.07,43.99,44.07,12900.0,35.6792,35.7441,35.6792,35.7441,12900.0
2012-05-02 14:30:00,44.07,44.07,44.03,44.05,13800.0,35.7441,35.7441,35.7117,35.7279,13800.0
2012-05-02 14:35:00,44.06,44.06,44.03,44.05,4700.0,35.736,35.736,35.7117,35.7279,4700.0
2012-05-02 14:40:00,44.04,44.06,44.04,44.05,7500.0,35.7198,35.736,35.7198,35.7279,7500.0
2012-05-02 14:45:00,44.05,44.05,44.04,44.05,8400.0,35.7279,35.7279,35.7198,35.7279,8400.0
2012-05-02 14:50:00,44.04,44.05,44.04,44.04,5000.0,35.7198,35.7279,35.7198,35.7198,5000.0
2012-05-02 14:55:00,44.04,44.05,44.02,44.02,10900.0,35.7198,35.7279,35.7036,35.7036,10900.0
2012-05-02 15:00:00,44.03,44.03,43.97,44.0,22300.0,35.7117,35.7117,35.663,35.6873,22300.0
2012-05-02 15:05:00,43.99,44.02,43.99,44.0,62400.0,35.6792,35.7036,35.6792,35.6873,62400.0
2012-05-02 15:10:00,44.0,44.05,44.0,44.04,18900.0,35.6873,35.7279,35.6873,35.7198,18900.0
2012-05-02 15:15:00,44.04,44.07,44.04,44.05,19600.0,35.7198,35.7441,35.7198,35.7279,19600.0
2012-05-02 15:20:00,44.05,44.07,44.05,44.06,10700.0,35.7279,35.7441,35.7279,35.736,10700.0
2012-05-02 15:25:00,44.06,44.1,44.04,44.09,30200.0,35.736,35.7684,35.7198,35.7603,30200.0
2012-05-02 15:30:00,44.09,44.1,44.07,44.07,23300.0,35.7603,35.7684,35.7441,35.7441,23300.0
2012-05-02 15:35:00,44.07,44.09,44.04,44.09,22900.0,35.7441,35.7603,35.7198,35.7603,22900.0
2012-05-02 15:40:00,44.08,44.1,44.08,44.09,18800.0,35.7522,35.7684,35.7522,35.7603,18800.0
2012-05-02 15:45:00,44.1,44.14,44.1,44.13,41400.0,35.7684,35.8009,35.7684,35.7928,41400.0
2012-05-02 15:50:00,44.14,44.16,44.1,44.13,88100.0,35.8009,35.8171,35.7684,35.7928,88100.0
2012-05-02 15:55:00,44.12,44.15,44.08,44.11,108100.0,35.7847,35.809,35.7522,35.7766,108100.0
2012-05-03 09:30:00,44.48,44.75,44.47,44.74,74700.0,36.0766,36.2956,36.0685,36.2875,74700.0
2012-05-03 09:35:00,44.74,44.78,44.72,44.74,33400.0,36.2875,36.32,36.2713,36.2875,33400.0
2012-05-03 09:40:00,44.73,44.84,44.73,44.78,48900.0,36.2794,36.3686,36.2794,36.32,48900.0
2012-05-03 09:45:00,44.78,44.92,44.75,44.84,36500.0,36.32,36.4335,36.2956,36.3686,36500.0
2012-05-03 09:50:00,44.84,44.94,44.8,44.92,57600.0,36.3686,36.4497,36.3362,36.4335,57600.0
2012-05-03 09:55:00,44.92,44.93,44.63,44.63,52400.0,36.4335,36.4416,36.1983,36.1983,52400.0
2012-05-03 10:00:00,44.62,44.8,44.57,44.76,73400.0,36.1902,36.3362,36.1496,36.3037,73400.0
2012-05-03 10:05:00,44.75,44.75,44.61,44.61,29200.0,36.2956,36.2956,36.1821,36.1821,29200.0
2012-05-03 10:10:00,44.61,44.61,44.55,44.55,20100.0,36.1821,36.1821,36.1334,36.1334,20100.0
2012-05-03 10:15:00,44.55,44.56,44.5,44.53,20400.0,36.1334,36.1415,36.0929,36.1172,20400.0
2012-05-03 10:20:00,44.52,44.59,44.47,44.59,38900.0,36.1091,36.1659,36.0685,36.1659,38900.0
2012-05-03 10:25:00,44.59,44.65,44.58,44.63,15700.0,36.1659,36.2145,36.1578,36.1983,15700.0
2012-05-03 10:30:00,44.62,44.66,44.62,44.62,14300.0,36.1902,36.2226,36.1902,36.1902,14300.0
2012-05-03 10:35:00,44.62,44.64,44.53,44.55,16400.0,36.1902,36.2064,36.1172,36.1334,16400.0
2012-05-03 10:40:00,44.56,44.58,44.53,44.57,13900.0,36.1415,36.1578,36.1172,36.1496,13900.0
2012-05-03 10:45:00,44.56,44.59,44.54,44.54,12600.0,36.1415,36.1659,36.1253,36.1253,12600.0
2012-05-03 10:50:00,44.54,44.54,44.48,44.53,15600.0,36.1253,36.1253,36.0766,36.1172,15600.0
2012-05-03 10:55:00,44.52,44.58,44.52,44.57,11500.0,36.1091,36.1578,36.1091,36.1496,11500.0
2012-05-03 11:00:00,44.58,44.58,44.56,44.57,8600.0,36.1578,36.1578,36.1415,36.1496,8600.0
2012-05-03 11:05:00,44.56,44.58,44.51,44.55,47300.0,36.1415,36.1578,36.101,36.1334,47300.0
2012-05-03 11:10:00,44.55,44.61,44.51,44.59,20400.0,36.1334,36.1821,36.101,36.1659,20400.0
2012-05-03 11:15:00,44.59,44.63,44.59,44.6,14400.0,36.1659,36.1983,36.1659,36.174,14400.0
2012-05-03 11:20:00,44.6,44.62,44.55,44.57,26600.0,36.174,36.1902,36.1334,36.1496,26600.0
2012-05-03 11:25:00,44.57,44.65,44.56,44.65,12200.0,36.1496,36.2145,36.1415,36.2145,12200.0
2012-05-03 11:30:00,44.66,44.75,44.66,44.74,78500.0,36.2226,36.2956,36.2226,36.2875,78500.0
2012-05-03 11:35:00,44.74,44.85,44.74,44.84,22900.0,36.2875,36.3767,36.2875,36.3686,22900.0
2012-05-03 11:40:00,44.83,44.91,44.82,44.91,31600.0,36.3605,36.4254,36.3524,36.4254,31600.0
2012-05-03 11:45:00,44.91,44.91,44.75,44.78,22600.0,36.4254,36.4254,36.2956,36.32,22600.0
2012-05-03 11:50:00,44.78,44.78,44.67,44.67,29600.0,36.32,36.32,36.2308,36.2308,29600.0
2012-05-03 11:55:00,44.67,44.7,44.66,44.67,20500.0,36.2308,36.2551,36.2226,36.2308,20500.0
2012-05-03 12:00:00,44.67,44.7,44.64,44.67,28300.0,36.2308,36.2551,36.2064,36.2308,28300.0
2012-05-03 12:05:00,44.68,44.73,44.68,44.73,24600.0,36.2389,36.2794,36.2389,36.2794,24600.0
2012-05-03 12:10:00,44.73,44.78,44.73,44.77,44500.0,36.2794,36.32,36.2794,36.3119,44500.0
2012-05-03 12:15:00,44.76,44.81,44.75,44.81,73800.0,36.3037,36.3443,36.2956,36.3443,73800.0
2012-05-03 12:20:00,44.81,44.83,44.79,44.8,21600.0,36.3443,36.3605,36.3281,36.3362,21600.0
2012-05-03 12:25:00,44.81,44.83,44.78,44.81,25900.0,36.3443,36.3605,36.32,36.3443,25900.0
2012-05-03 12:30:00,44.8,44.82,44.76,44.82,19600.0,36.3362,36.3524,36.3037,36.3524,19600.0
2012-05-03 12:35:00,44.81,44.82,44.76,44.77,20000.0,36.3443,36.3524,36.3037,36.3119,20000.0
2012-05-03 12:40:00,44.77,44.77,44.73,44.73,15100.0,36.3119,36.3119,36.2794,36.2794,15100.0
2012-05-03 12:45:00,44.73,44.73,44.67,44.67,12900.0,36.2794,36.2794,36.2308,36.2308,12900.0
2012-05-03 12:50:00,44.67,44.67,44.62,44.62,20000.0,36.2308,36.2308,36.1902,36.1902,20000.0
2012-05-03 12:55:00,44.63,44.66,44.6,44.65,11400.0,36.1983,36.2226,36.174,36.2145,11400.0
2012-05-03 13:00:00,44.65,44.73,44.64,44.73,71900.0,36.2145,36.2794,36.2064,36.2794,71900.0
2012-05-03 13:05:00,44.73,44.77,44.66,44.72,30500.0,36.2794,36.3119,36.2226,36.2713,30500.0
2012-05-03 13:10:00,44.72,44.73,44.63,44.65,14400.0,36.2713,36.2794,36.1983,36.2145,14400.0
2012-05-03 13:15:00,44.65,44.72,44.64,44.72,10400.0,36.2145,36.2713,36.2064,36.2713,10400.0
2012-05-03 13:20:00,44.71,44.76,44.71,44.75,9300.0,36.2632,36.3037,36.2632,36.2956,9300.0
2012-05-03 13:25:00,44.76,44.79,44.75,44.78,11300.0,36.3037,36.3281,36.2956,36.32,11300.0
2012-05-03 13:30:00,44.78,44.8,44.77,44.77,17000.0,36.32,36.3362,36.3119,36.3119,17000.0
2012-05-03 13:35:00,44.78,44.8,44.77,44.78,10400.0,36.32,36.3362,36.3119,36.32,10400.0
2012-05-03 13:40:00,44.77,44.79,44.7,44.71,13500.0,36.3119,36.3281,36.2551,36.2632,13500.0
2012-05-03 13:45:00,44.7,44.72,44.66,44.71,13200.0,36.2551,36.2713,36.2226,36.2632,13200.0
2012-05-03 13:50:00,44.71,44.71,44.63,44.65,37800.0,36.2632,36.2632,36.1983,36.2145,37800.0
2012-05-03 13:55:00,44.65,44.65,44.64,44.65,15600.0,36.2145,36.2145,36.2064,36.2145,15600.0
2012-05-03 14:00:00,44.65,44.65,44.64,44.65,12100.0,36.2145,36.2145,36.2064,36.2145,12100.0
2012-05-03 14:05:00,44.65,44.65,44.59,44.6,66200.0,36.2145,36.2145,36.1659,36.174,66200.0
2012-05-03 14:10:00,44.59,44.59,44.57,44.58,17600.0,36.1659,36.1659,36.1496,36.1578,17600.0
2012-05-03 14:15:00,44.58,44.58,44.52,44.52,34500.0,36.1578,36.1578,36.1091,36.1091,34500.0
2012-05-03 14:20:00,44.53,44.61,44.51,44.6,44700.0,36.1172,36.1821,36.101,36.174,44700.0
2012-05-03 14:25:00,44.61,44.63,44.6,44.61,9500.0,36.1821,36.1983,36.174,36.1821,9500.0
2012-05-03 14:30:00,44.6,44.61,44.59,44.59,9600.0,36.174,36.1821,36.1659,36.1659,9600.0
2012-05-03 14:35:00,44.6,44.6,44.59,44.59,4400.0,36.174,36.174,36.1659,36.1659,4400.0
2012-05-03 14:40:00,44.59,44.6,44.59,44.59,15300.0,36.1659,36.174,36.1659,36.1659,15300.0
2012-05-03 14:45:00,44.6,44.62,44.58,44.6,33800.0,36.174,36.1902,36.1578,36.174,33800.0
2012-05-03 14:50:00,44.61,44.62,44.61,44.61,9200.0,36.1821,36.1902,36.1821,36.1821,9200.0
2012-05-03 14:55:00,44.62,44.65,44.61,44.65,13500.0,36.1902,36.2145,36.1821,36.2145,13500.0
2012-05-03 15:00:00,44.65,44.65,44.58,44.61,24300.0,36.2145,36.2145,36.1578,36.1821,24300.0
2012-05-03 15:05:00,44.61,44.65,44.6,44.61,27600.0,36.1821,36.2145,36.174,36.1821,27600.0
2012-05-03 15:10:00,44.62,44.64,44.58,44.64,26100.0,36.1902,36.2064,36.1578,36.2064,26100.0
2012-05-03 15:15:00,44.64,44.68,44.6,44.61,93700.0,36.2064,36.2389,36.174,36.1821,93700.0
2012-05-03 15:20:00,44.61,44.62,44.53,44.53,51000.0,36.1821,36.1902,36.1172,36.1172,51000.0
2012-05-03 15:25:00,44.52,44.55,44.51,44.54,74900.0,36.1091,36.1334,36.101,36.1253,74900.0
2012-05-03 15:30:00,44.54,44.54,44.5,44.5,33800.0,36.1253,36.1253,36.0929,36.0929,33800.0
2012-05-03 15:35:00,44.51,44.55,44.49,44.51,52400.0,36.101,36.1334,36.0848,36.101,52400.0
2012-05-03 15:40:00,44.5,44.58,44.5,44.54,54000.0,36.0929,36.1578,36.0929,36.1253,54000.0
2012-05-03 15:45:00,44.55,44.56,44.48,44.48,60300.0,36.1334,36.1415,36.0766,36.0766,60300.0
2012-05-03 15:50:00,44.48,44.5,44.41,44.43,103500.0,36.0766,36.0929,36.0199,36.0361,103500.0
2012-05-03 15:55:00,44.42,44.49,44.35,44.39,287300.0,36.028,36.0848,35.9712,36.0037,287300.0
2012-05-04 09:30:00,44.31,44.6,44.15,44.6,32300.0,35.9388,36.174,35.809,36.174,32300.0
2012-05-04 09:35:00,44.6,44.62,44.45,44.51,36100.0,36.174,36.1902,36.0523,36.101,36100.0
2012-05-04 09:40:00,44.51,44.54,44.42,44.48,22500.0,36.101,36.1253,36.028,36.0766,22500.0
2012-05-04 09:45:00,44.49,44.56,44.49,44.53,23000.0,36.0848,36.1415,36.0848,36.1172,23000.0
2012-05-04 09:50:00,44.53,44.63,44.52,44.63,43700.0,36.1172,36.1983,36.1091,36.1983,43700.0
2012-05-04 09:55:00,44.63,44.63,44.46,44.48,36800.0,36.1983,36.1983,36.0604,36.0766,36800.0
2012-05-04 10:00:00,44.49,44.56,44.48,44.56,21000.0,36.0848,36.1415,36.0766,36.1415,21000.0
2012-05-04 10:05:00,44.56,44.63,44.56,44.59,18200.0,36.1415,36.1983,36.1415,36.1659,18200.0
2012-05-04 10:10:00,44.6,44.6,44.56,44.58,29900.0,36.174,36.174,36.1415,36.1578,29900.0
2012-05-04 10:15:00,44.58,44.58,44.51,44.55,17700.0,36.1578,36.1578,36.101,36.1334,17700.0
2012-05-04 10:20:00,44.55,44.58,44.53,44.57,21900.0,36.1334,36.1578,36.1172,36.1496,21900.0
2012-05-04 10:25:00,44.57,44.63,44.55,44.63,39100.0,36.1496,36.1983,36.1334,36.1983,39100.0
2012-05-04 10:30:00,44.63,44.63,44.61,44.63,9700.0,36.1983,36.1983,36.1821,36.1983,9700.0
2012-05-04 10:35:00,44.63,44.63,44.62,44.63,14400.0,36.1983,36.1983,36.1902,36.1983,14400.0
2012-05-04 10:40:00,44.62,44.64,44.62,44.64,25100.0,36.1902,36.2064,36.1902,36.2064,25100.0
2012-05-04 10:45:00,44.64,44.65,44.56,44.57,34100.0,36.2064,36.2145,36.1415,36.1496,34100.0
2012-05-04 10:50:00,44.56,44.57,44.51,44.52,18700.0,36.1415,36.1496,36.101,36.1091,18700.0
2012-05-04 10:55:00,44.52,44.53,44.5,44.52,11200.0,36.1091,36.1172,36.0929,36.1091,11200.0
2012-05-04 11:00:00,44.52,44.53,44.49,44.5,11100.0,36.1091,36.1172,36.0848,36.0929,11100.0
2012-05-04 11:05:00,44.5,44.54,44.47,44.47,40900.0,36.0929,36.1253,36.0685,36.0685,40900.0
2012-05-04 11:10:00,44.46,44.46,44.44,44.45,8000.0,36.0604,36.0604,36.0442,36.0523,8000.0
2012-05-04 11:15:00,44.46,44.48,44.43,44.47,16100.0,36.0604,36.0766,36.0361,36.0685,16100.0
2012-05-04 11:20:00,44.47,44.5,44.47,44.49,10400.0,36.0685,36.0929,36.0685,36.0848,10400.0
2012-05-04 11:25:00,44.48,44.52,44.48,44.52,6200.0,36.0766,36.1091,36.0766,36.1091,6200.0
2012-05-04 11:30:00,44.52,44.52,44.45,44.46,11500.0,36.1091,36.1091,36.0523,36.0604,11500.0
2012-05-04 11:35:00,44.46,44.47,44.44,44.46,13800.0,36.0604,36.0685,36.0442,36.0604,13800.0
2012-05-04 11:40:00,44.46,44.5,44.45,44.48,8000.0,36.0604,36.0929,36.0523,36.0766,8000.0
2012-05-04 11:45:00,44.47,44.49,44.47,44.49,4800.0,36.0685,36.0848,36.0685,36.0848,4800.0
2012-05-04 11:50:00,44.48,44.49,44.43,44.44,13000.0,36.0766,36.0848,36.0361,36.0442,13000.0
2012-05-04 11:55:00,44.44,44.45,44.42,44.44,7400.0,36.0442,36.0523,36.028,36.0442,7400.0
2012-05-04 12:00:00,44.44,44.47,44.43,44.46,4200.0,36.0442,36.0685,36.0361,36.0604,4200.0
2012-05-04 12:05:00,44.46,44.48,44.45,44.48,5100.0,36.0604,36.0766,36.0523,36.0766,5100.0
2012-05-04 12:10:00,44.47,44.49,44.47,44.48,7800.0,36.0685,36.0848,36.0685,36.0766,7800.0
2012-05-04 12:15:00,44.49,44.49,44.48,44.49,1900.0,36.0848,36.0848,36.0766,36.0848,1900.0
2012-05-04 12:20:00,44.48,44.49,44.45,44.45,6300.0,36.0766,36.0848,36.0523,36.0523,6300.0
2012-05-04 12:25:00,44.45,44.45,44.43,44.44,7800.0,36.0523,36.0523,36.0361,36.0442,7800.0
2012-05-04 12:30:00,44.43,44.45,44.43,44.45,6500.0,36.0361,36.0523,36.0361,36.0523,6500.0
2012-05-04 12:35:00,44.44,44.45,44.39,44.43,13000.0,36.0442,36.0523,36.0037,36.0361,13000.0
2012-05-04 12:40:00,44.42,44.43,44.41,44.41,12500.0,36.028,36.0361,36.0199,36.0199,12500.0
2012-05-04 12:45:00,44.42,44.43,44.41,44.42,3100.0,36.028,36.0361,36.0199,36.028,3100.0
2012-05-04 12:50:00,44.42,44.46,44.42,44.45,5500.0,36.028,36.0604,36.028,36.0523,5500.0
2012-05-04 12:55:00,44.46,44.46,44.43,44.44,5800.0,36.0604,36.0604,36.0361,36.0442,5800.0
2012-05-04 13:00:00,44.43,44.44,44.43,44.43,3600.0,36.0361,36.0442,36.0361,36.0361,3600.0
2012-05-04 13:05:00,44.43,44.45,44.43,44.43,13800.0,36.0361,36.0523,36.0361,36.0361,13800.0
2012-05-04 13:10:00,44.43,44.43,44.41,44.42,13900.0,36.0361,36.0361,36.0199,36.028,13900.0
2012-05-04 13:15:00,44.41,44.46,44.41,44.46,8000.0,36.0199,36.0604,36.0199,36.0604,8000.0
2012-05-04 13:20:00,44.45,44.46,44.44,44.44,8200.0,36.0523,36.0604,36.0442,36.0442,8200.0
2012-05-04 13:25:00,44.45,44.48,44.45,44.48,6200.0,36.0523,36.0766,36.0523,36.0766,6200.0
2012-05-04 13:30:00,44.49,44.49,44.47,44.48,10100.0,36.0848,36.0848,36.0685,36.0766,10100.0
2012-05-04 13:35:00,44.47,44.48,44.46,44.47,5800.0,36.0685,36.0766,36.0604,36.0685,5800.0
2012-05-04 13:40:00,44.46,44.47,44.45,44.45,5100.0,36.0604,36.0685,36.0523,36.0523,5100.0
2012-05-04 13:45:00,44.45,44.46,44.43,44.45,9600.0,36.0523,36.0604,36.0361,36.0523,9600.0
2012-05-04 13:50:00,44.45,44.47,44.44,44.45,11100.0,36.0523,36.0685,36.0442,36.0523,11100.0
2012-05-04 13:55:00,44.45,44.47,44.45,44.47,8500.0,36.0523,36.0685,36.0523,36.0685,8500.0
2012-05-04 14:00:00,44.46,44.47,44.44,44.44,8800.0,36.0604,36.0685,36.0442,36.0442,8800.0
2012-05-04 14:05:00,44.44,44.45,44.43,44.43,3200.0,36.0442,36.0523,36.0361,36.0361,3200.0
2012-05-04 14:10:00,44.44,44.44,44.43,44.43,3700.0,36.0442,36.0442,36.0361,36.0361,3700.0
2012-05-04 14:15:00,44.43,44.48,44.43,44.48,9700.0,36.0361,36.0766,36.0361,36.0766,9700.0
2012-05-04 14:20:00,44.48,44.5,44.47,44.5,7800.0,36.0766,36.0929,36.0685,36.0929,7800.0
2012-05-04 14:25:00,44.5,44.51,44.49,44.5,9800.0,36.0929,36.101,36.0848,36.0929,9800.0
2012-05-04 14:30:00,44.5,44.5,44.48,44.49,8000.0,36.0929,36.0929,36.0766,36.0848,8000.0
2012-05-04 14:35:00,44.49,44.5,44.46,44.47,24400.0,36.0848,36.0929,36.0604,36.0685,24400.0
2012-05-04 14:40:00,44.47,44.47,44.41,44.43,8300.0,36.0685,36.0685,36.0199,36.0361,8300.0
2012-05-04 14:45:00,44.43,44.46,44.41,44.46,7700.0,36.0361,36.0604,36.0199,36.0604,7700.0
2012-05-04 14:50:00,44.45,44.45,44.44,44.45,3100.0,36.0523,36.0523,36.0442,36.0523,3100.0
2012-05-04 14:55:00,44.45,44.51,44.44,44.49,8000.0,36.0523,36.101,36.0442,36.0848,8000.0
2012-05-04 15:00:00,44.49,44.51,44.49,44.51,5200.0,36.0848,36.101,36.0848,36.101,5200.0
2012-05-04 15:05:00,44.51,44.51,44.5,44.51,4300.0,36.101,36.101,36.0929,36.101,4300.0
2012-05-04 15:10:00,44.5,44.5,44.47,44.48,9000.0,36.0929,36.0929,36.0685,36.0766,9000.0
2012-05-04 15:15:00,44.48,44.49,44.46,44.49,25700.0,36.0766,36.0848,36.0604,36.0848,25700.0
2012-05-04 15:20:00,44.49,44.49,44.46,44.46,12900.0,36.0848,36.0848,36.0604,36.0604,12900.0
2012-05-04 15:25:00,44.46,44.46,44.42,44.42,13100.0,36.0604,36.0604,36.028,36.028,13100.0
2012-05-04 15:30:00,44.42,44.45,44.41,44.45,28700.0,36.028,36.0523,36.0199,36.0523,28700.0
2012-05-04 15:35:00,44.45,44.45,44.41,44.42,14800.0,36.0523,36.0523,36.0199,36.028,14800.0
2012-05-04 15:40:00,44.41,44.45,44.41,44.44,24300.0,36.0199,36.0523,36.0199,36.0442,24300.0
2012-05-04 15:45:00,44.44,44.45,44.43,44.44,30900.0,36.0442,36.0523,36.0361,36.0442,30900.0
2012-05-04 15:50:00,44.44,44.47,44.44,44.45,37000.0,36.0442,36.0685,36.0442,36.0523,37000.0
2012-05-04 15:55:00,44.46,44.47,44.42,44.42,101700.0,36.0604,36.0685,36.028,36.028,101700.0
2012-05-07 09:30:00,44.3,44.46,44.25,44.26,66600.0,35.9307,36.0604,35.8901,35.8982,66600.0
2012-05-07 09:35:00,44.28,44.28,44.2,44.25,17400.0,35.9144,35.9144,35.8495,35.8901,17400.0
2012-05-07 09:40:00,44.25,44.33,44.25,44.31,8500.0,35.8901,35.955,35.8901,35.9388,8500.0
2012-05-07 09:45:00,44.31,44.32,44.26,44.32,12200.0,35.9388,35.9469,35.8982,35.9469,12200.0
2012-05-07 09:50:00,44.32,44.38,44.31,44.35,17100.0,35.9469,35.9955,35.9388,35.9712,17100.0
2012-05-07 09:55:00,44.35,44.39,44.34,44.36,18200.0,35.9712,36.0037,35.9631,35.9793,18200.0
2012-05-07 10:00:00,44.37,44.37,44.29,44.29,19800.0,35.9874,35.9874,35.9225,35.9225,19800.0
2012-05-07 10:05:00,44.29,44.3,44.29,44.29,5600.0,35.9225,35.9307,35.9225,35.9225,5600.0
2012-05-07 10:10:00,44.29,44.29,44.23,44.23,7500.0,35.9225,35.9225,35.8739,35.8739,7500.0
2012-05-07 10:15:00,44.22,44.22,44.16,44.17,9500.0,35.8658,35.8658,35.8171,35.8252,9500.0
2012-05-07 10:20:00,44.18,44.22,44.18,44.22,8800.0,35.8333,35.8658,35.8333,35.8658,8800.0
2012-05-07 10:25:00,44.23,44.27,44.17,44.17,10700.0,35.8739,35.9063,35.8252,35.8252,10700.0
2012-05-07 10:30:00,44.16,44.17,44.15,44.15,8100.0,35.8171,35.8252,35.809,35.809,8100.0
2012-05-07 10:35:00,44.15,44.16,44.13,44.14,8300.0,35.809,35.8171,35.7928,35.8009,8300.0
2012-05-07 10:40:00,44.15,44.24,44.15,44.24,6700.0,35.809,35.882,35.809,35.882,6700.0
2012-05-07 10:45:00,44.24,44.26,44.2,44.21,57700.0,35.882,35.8982,35.8495,35.8577,57700.0
2012-05-07 10:50:00,44.21,44.22,44.17,44.19,52700.0,35.8577,35.8658,35.8252,35.8414,52700.0
2012-05-07 10:55:00,44.19,44.22,44.19,44.19,9400.0,35.8414,35.8658,35.8414,35.8414,9400.0
2012-05-07 11:00:00,44.19,44.21,44.18,44.21,8900.0,35.8414,35.8577,35.8333,35.8577,8900.0
2012-05-07 11:05:00,44.21,44.24,44.21,44.24,3400.0,35.8577,35.882,35.8577,35.882,3400.0
2012-05-07 11:10:00,44.24,44.24,44.21,44.24,15200.0,35.882,35.882,35.8577,35.882,15200.0
2012-05-07 11:15:00,44.24,44.25,44.23,44.25,4500.0,35.882,35.8901,35.8739,35.8901,4500.0
2012-05-07 11:20:00,44.24,44.25,44.22,44.22,6400.0,35.882,35.8901,35.8658,35.8658,6400.0
2012-05-07 11:25:00,44.21,44.23,44.19,44.23,13100.0,35.8577,35.8739,35.8414,35.8739,13100.0
2012-05-07 11:30:00,44.22,44.25,44.21,44.24,8200.0,35.8658,35.8901,35.8577,35.882,8200.0
2012-05-07 11:35:00,44.25,44.25,44.23,44.24,5300.0,35.8901,35.8901,35.8739,35.882,5300.0
2012-05-07 11:40:00,44.24,44.25,44.23,44.23,16700.0,35.882,35.8901,35.8739,35.8739,16700.0
2012-05-07 11:45:00,44.23,44.24,44.23,44.23,5700.0,35.8739,35.882,35.8739,35.8739,5700.0
2012-05-07 11:50:00,44.23,44.26,44.23,44.26,6300.0,35.8739,35.8982,35.8739,35.8982,6300.0
2012-05-07 11:55:00,44.26,44.27,44.25,44.26,6800.0,35.8982,35.9063,35.8901,35.8982,6800.0
2012-05-07 12:00:00,44.26,44.27,44.24,44.25,13900.0,35.8982,35.9063,35.882,35.8901,13900.0
2012-05-07 12:05:00,44.24,44.25,44.23,44.23,17500.0,35.882,35.8901,35.8739,35.8739,17500.0
2012-05-07 12:10:00,44.23,44.26,44.23,44.25,12500.0,35.8739,35.8982,35.8739,35.8901,12500.0
2012-05-07 12:15:00,44.26,44.26,44.24,44.24,5000.0,35.8982,35.8982,35.882,35.882,5000.0
2012-05-07 12:20:00,44.24,44.25,44.23,44.24,11400.0,35.882,35.8901,35.8739,35.882,11400.0
2012-05-07 12:25:00,44.26,44.26,44.25,44.26,56900.0,35.8982,35.8982,35.8901,35.8982,56900.0
2012-05-07 12:30:00,44.25,44.25,44.21,44.21,12600.0,35.8901,35.8901,35.8577,35.8577,12600.0
2012-05-07 12:35:00,44.21,44.21,44.18,44.19,12300.0,35.8577,35.8577,35.8333,35.8414,12300.0
2012-05-07 12:40:00,44.19,44.21,44.18,44.2,17600.0,35.8414,35.8577,35.8333,35.8495,17600.0
2012-05-07 12:45:00,44.2,44.21,44.18,44.2,9200.0,35.8495,35.8577,35.8333,35.8495,9200.0
2012-05-07 12:50:00,44.21,44.22,44.19,44.19,7400.0,35.8577,35.8658,35.8414,35.8414,7400.0
2012-05-07 12:55:00,44.19,44.21,44.19,44.2,10200.0,35.8414,35.8577,35.8414,35.8495,10200.0
2012-05-07 13:00:00,44.2,44.21,44.2,44.2,9600.0,35.8495,35.8577,35.8495,35.8495,9600.0
2012-05-07 13:05:00,44.2,44.2,44.19,44.19,4100.0,35.8495,35.8495,35.8414,35.8414,4100.0
2012-05-07 13:10:00,44.19,44.21,44.19,44.2,17600.0,35.8414,35.8577,35.8414,35.8495,17600.0
2012-05-07 13:15:00,44.2,44.2,44.17,44.19,13800.0,35.8495,35.8495,35.8252,35.8414,13800.0
2012-05-07 13:20:00,44.17,44.22,44.16,44.21,13000.0,35.8252,35.8658,35.8171,35.8577,13000.0
2012-05-07 13:25:00,44.2,44.23,44.19,44.23,6200.0,35.8495,35.8739,35.8414,35.8739,6200.0
2012-05-07 13:30:00,44.22,44.24,44.22,44.23,6200.0,35.8658,35.882,35.8658,35.8739,6200.0
2012-05-07 13:35:00,44.24,44.27,44.23,44.27,10800.0,35.882,35.9063,35.8739,35.9063,10800.0
2012-05-07 13:40:00,44.27,44.29,44.27,44.29,8700.0,35.9063,35.9225,35.9063,35.9225,8700.0
2012-05-07 13:45:00,44.29,44.29,44.27,44.28,5400.0,35.9225,35.9225,35.9063,35.9144,5400.0
2012-05-07 13:50:00,44.27,44.3,44.25,44.3,43400.0,35.9063,35.9307,35.8901,35.9307,43400.0
2012-05-07 13:55:00,44.31,44.32,44.28,44.29,5700.0,35.9388,35.9469,35.9144,35.9225,5700.0
2012-05-07 14:00:00,44.29,44.31,44.29,44.29,4900.0,35.9225,35.9388,35.9225,35.9225,4900.0
2012-05-07 14:05:00,44.28,44.28,44.23,44.23,13600.0,35.9144,35.9144,35.8739,35.8739,13600.0
2012-05-07 14:10:00,44.23,44.24,44.21,44.22,12400.0,35.8739,35.882,35.8577,35.8658,12400.0
2012-05-07 14:15:00,44.21,44.23,44.2,44.2,8400.0,35.8577,35.8739,35.8495,35.8495,8400.0
2012-05-07 14:20:00,44.21,44.22,44.2,44.21,7300.0,35.8577,35.8658,35.8495,35.8577,7300.0
2012-05-07 14:25:00,44.21,44.22,44.2,44.2,12800.0,35.8577,35.8658,35.8495,35.8495,12800.0
2012-05-07 14:30:00,44.2,44.21,44.2,44.2,3900.0,35.8495,35.8577,35.8495,35.8495,3900.0
2012-05-07 14:35:00,44.21,44.25,44.21,44.25,9700.0,35.8577,35.8901,35.8577,35.8901,9700.0
2012-05-07 14:40:00,44.25,44.26,44.25,44.26,5400.0,35.8901,35.8982,35.8901,35.8982,5400.0
2012-05-07 14:45:00,44.25,44.26,44.21,44.21,18400.0,35.8901,35.8982,35.8577,35.8577,18400.0
2012-05-07 14:50:00,44.22,44.23,44.2,44.23,14800.0,35.8658,35.8739,35.8495,35.8739,14800.0
2012-05-07 14:55:00,44.23,44.25,44.23,44.25,7900.0,35.8739,35.8901,35.8739,35.8901,7900.0
2012-05-07 15:00:00,44.25,44.26,44.24,44.26,7900.0,35.8901,35.8982,35.882,35.8982,7900.0
2012-05-07 15:05:00,44.26,44.26,44.24,44.25,9100.0,35.8982,35.8982,35.882,35.8901,9100.0
2012-05-07 15:10:00,44.24,44.25,44.24,44.25,17100.0,35.882,35.8901,35.882,35.8901,17100.0
2012-05-07 15:15:00,44.25,44.25,44.23,44.25,16900.0,35.8901,35.8901,35.8739,35.8901,16900.0
2012-05-07 15:20:00,44.25,44.26,44.24,44.26,9500.0,35.8901,35.8982,35.882,35.8982,9500.0
2012-05-07 15:25:00,44.26,44.26,44.24,44.26,28500.0,35.8982,35.8982,35.882,35.8982,28500.0
2012-05-07 15:30:00,44.25,44.28,44.25,44.27,16600.0,35.8901,35.9144,35.8901,35.9063,16600.0
2012-05-07 15:35:00,44.28,44.31,44.27,44.31,16500.0,35.9144,35.9388,35.9063,35.9388,16500.0
2012-05-07 15:40:00,44.31,44.31,44.24,44.28,70400.0,35.9388,35.9388,35.882,35.9144,70400.0
2012-05-07 15:45:00,44.29,44.32,44.28,44.29,29900.0,35.9225,35.9469,35.9144,35.9225,29900.0
2012-05-07 15:50:00,44.3,44.3,44.18,44.21,59100.0,35.9307,35.9307,35.8333,35.8577,59100.0
2012-05-07 15:55:00,44.2,44.31,44.2,44.3,179200.0,35.8495,35.9388,35.8495,35.9307,179200.0
2012-05-08 09:30:00,44.14,44.19,44.02,44.07,29800.0,35.8009,35.8414,35.7036,35.7441,29800.0
2012-05-08 09:35:00,44.07,44.14,44.07,44.13,13800.0,35.7441,35.8009,35.7441,35.7928,13800.0
2012-05-08 09:40:00,44.13,44.22,44.11,44.21,32800.0,35.7928,35.8658,35.7766,35.8577,32800.0
2012-05-08 09:45:00,44.22,44.27,44.21,44.26,5300.0,35.8658,35.9063,35.8577,35.8982,5300.0
2012-05-08 09:50:00,44.29,44.3,44.25,44.25,12500.0,35.9225,35.9307,35.8901,35.8901,12500.0
2012-05-08 09:55:00,44.25,44.29,44.23,44.28,7700.0,35.8901,35.9225,35.8739,35.9144,7700.0
2012-05-08 10:00:00,44.28,44.29,44.25,44.25,13500.0,35.9144,35.9225,35.8901,35.8901,13500.0
2012-05-08 10:05:00,44.26,44.29,44.24,44.28,15400.0,35.8982,35.9225,35.882,35.9144,15400.0
2012-05-08 10:10:00,44.28,44.3,44.25,44.29,8200.0,35.9144,35.9307,35.8901,35.9225,8200.0
2012-05-08 10:15:00,44.29,44.3,44.27,44.28,16100.0,35.9225,35.9307,35.9063,35.9144,16100.0
2012-05-08 10:20:00,44.27,44.28,44.24,44.24,21200.0,35.9063,35.9144,35.882,35.882,21200.0
2012-05-08 10:25:00,44.23,44.25,44.23,44.25,107500.0,35.8739,35.8901,35.8739,35.8901,107500.0
2012-05-08 10:30:00,44.25,44.28,44.23,44.27,29000.0,35.8901,35.9144,35.8739,35.9063,29000.0
2012-05-08 10:35:00,44.28,44.31,44.24,44.24,34700.0,35.9144,35.9388,35.882,35.882,34700.0
2012-05-08 10:40:00,44.24,44.25,44.24,44.25,8700.0,35.882,35.8901,35.882,35.8901,8700.0
2012-05-08 10:45:00,44.25,44.28,44.24,44.27,29500.0,35.8901,35.9144,35.882,35.9063,29500.0
2012-05-08 10:50:00,44.27,44.29,44.27,44.28,24100.0,35.9063,35.9225,35.9063,35.9144,24100.0
2012-05-08 10:55:00,44.29,44.3,44.26,44.26,67200.0,35.9225,35.9307,35.8982,35.8982,67200.0
2012-05-08 11:00:00,44.26,44.27,44.2,44.22,33100.0,35.8982,35.9063,35.8495,35.8658,33100.0
2012-05-08 11:05:00,44.23,44.23,44.19,44.19,9100.0,35.8739,35.8739,35.8414,35.8414,9100.0
2012-05-08 11:10:00,44.19,44.2,44.12,44.15,10000.0,35.8414,35.8495,35.7847,35.809,10000.0
2012-05-08 11:15:00,44.17,44.2,44.16,44.2,7400.0,35.8252,35.8495,35.8171,35.8495,7400.0
2012-05-08 11:20:00,44.2,44.2,44.18,44.18,8900.0,35.8495,35.8495,35.8333,35.8333,8900.0
2012-05-08 11:25:00,44.18,44.19,44.17,44.17,13600.0,35.8333,35.8414,35.8252,35.8252,13600.0
2012-05-08 11:30:00,44.17,44.23,44.17,44.2,92500.0,35.8252,35.8739,35.8252,35.8495,92500.0
2012-05-08 11:35:00,44.2,44.21,44.17,44.18,54100.0,35.8495,35.8577,35.8252,35.8333,54100.0
2012-05-08 11:40:00,44.2,44.21,44.18,44.2,13200.0,35.8495,35.8577,35.8333,35.8495,13200.0
2012-05-08 11:45:00,44.19,44.2,44.18,44.18,13900.0,35.8414,35.8495,35.8333,35.8333,13900.0
2012-05-08 11:50:00,44.18,44.2,44.18,44.19,22900.0,35.8333,35.8495,35.8333,35.8414,22900.0
2012-05-08 11:55:00,44.2,44.2,44.18,44.19,8200.0,35.8495,35.8495,35.8333,35.8414,8200.0
2012-05-08 12:00:00,44.18,44.19,44.17,44.17,10000.0,35.8333,35.8414,35.8252,35.8252,10000.0
2012-05-08 12:05:00,44.17,44.19,44.17,44.19,13600.0,35.8252,35.8414,35.8252,35.8414,13600.0
2012-05-08 12:10:00,44.18,44.23,44.18,44.23,11800.0,35.8333,35.8739,35.8333,35.8739,11800.0
2012-05-08 12:15:00,44.24,44.26,44.24,44.25,13900.0,35.882,35.8982,35.882,35.8901,13900.0
2012-05-08 12:20:00,44.26,44.27,44.26,44.26,4600.0,35.8982,35.9063,35.8982,35.8982,4600.0
2012-05-08 12:25:00,44.26,44.27,44.2,44.2,22200.0,35.8982,35.9063,35.8495,35.8495,22200.0
2012-05-08 12:30:00,44.2,44.21,44.2,44.2,5000.0,35.8495,35.8577,35.8495,35.8495,5000.0
2012-05-08 12:35:00,44.2,44.27,44.2,44.26,12500.0,35.8495,35.9063,35.8495,35.8982,12500.0
2012-05-08 12:40:00,44.26,44.27,44.23,44.23,8000.0,35.8982,35.9063,35.8739,35.8739,8000.0
2012-05-08 12:45:00,44.24,44.26,44.23,44.23,6800.0,35.882,35.8982,35.8739,35.8739,6800.0
2012-05-08 12:50:00,44.24,44.27,44.23,44.26,10000.0,35.882,35.9063,35.8739,35.8982,10000.0
2012-05-08 12:55:00,44.26,44.27,44.25,44.25,6700.0,35.8982,35.9063,35.8901,35.8901,6700.0
2012-05-08 13:00:00,44.25,44.27,44.24,44.24,12400.0,35.8901,35.9063,35.882,35.882,12400.0
2012-05-08 13:05:00,44.24,44.24,44.23,44.24,9100.0,35.882,35.882,35.8739,35.882,9100.0
2012-05-08 13:10:00,44.24,44.25,44.23,44.23,5800.0,35.882,35.8901,35.8739,35.8739,5800.0
2012-05-08 13:15:00,44.23,44.28,44.23,44.28,12700.0,35.8739,35.9144,35.8739,35.9144,12700.0
2012-05-08 13:20:00,44.27,44.28,44.27,44.27,2400.0,35.9063,35.9144,35.9063,35.9063,2400.0
2012-05-08 13:25:00,44.27,44.31,44.26,44.31,8400.0,35.9063,35.9388,35.8982,35.9388,8400.0
2012-05-08 13:30:00,44.31,44.31,44.28,44.29,12300.0,35.9388,35.9388,35.9144,35.9225,12300.0
2012-05-08 13:35:00,44.28,44.29,44.26,44.26,10000.0,35.9144,35.9225,35.8982,35.8982,10000.0
2012-05-08 13:40:00,44.26,44.27,44.25,44.26,9900.0,35.8982,35.9063,35.8901,35.8982,9900.0
2012-05-08 13:45:00,44.26,44.27,44.25,44.26,9800.0,35.8982,35.9063,35.8901,35.8982,9800.0
2012-05-08 13:50:00,44.26,44.26,44.23,44.23,11800.0,35.8982,35.8982,35.8739,35.8739,11800.0
2012-05-08 13:55:00,44.23,44.24,44.2,44.22,19400.0,35.8739,35.882,35.8495,35.8658,19400.0
2012-05-08 14:00:00,44.23,44.24,44.21,44.22,10200.0,35.8739,35.882,35.8577,35.8658,10200.0
2012-05-08 14:05:00,44.22,44.23,44.21,44.21,3200.0,35.8658,35.8739,35.8577,35.8577,3200.0
2012-05-08 14:10:00,44.22,44.22,44.18,44.19,8000.0,35.8658,35.8658,35.8333,35.8414,8000.0
2012-05-08 14:15:00,44.18,44.18,44.17,44.17,10400.0,35.8333,35.8333,35.8252,35.8252,10400.0
2012-05-08 14:20:00,44.17,44.18,44.17,44.17,16000.0,35.8252,35.8333,35.8252,35.8252,16000.0
2012-05-08 14:25:00,44.18,44.21,44.17,44.21,14200.0,35.8333,35.8577,35.8252,35.8577,14200.0
2012-05-08 14:30:00,44.2,44.26,44.2,44.23,33200.0,35.8495,35.8982,35.8495,35.8739,33200.0
2012-05-08 14:35:00,44.23,44.26,44.23,44.26,8500.0,35.8739,35.8982,35.8739,35.8982,8500.0
2012-05-08 14:40:00,44.25,44.3,44.25,44.28,35000.0,35.8901,35.9307,35.8901,35.9144,35000.0
2012-05-08 14:45:00,44.28,44.29,44.26,44.27,7700.0,35.9144,35.9225,35.8982,35.9063,7700.0
2012-05-08 14:50:00,44.27,44.31,44.26,44.31,16500.0,35.9063,35.9388,35.8982,35.9388,16500.0
2012-05-08 14:55:00,44.31,44.32,44.28,44.28,11700.0,35.9388,35.9469,35.9144,35.9144,11700.0
2012-05-08 15:00:00,44.28,44.3,44.26,44.29,15600.0,35.9144,35.9307,35.8982,35.9225,15600.0
2012-05-08 15:05:00,44.28,44.29,44.25,44.26,12600.0,35.9144,35.9225,35.8901,35.8982,12600.0
2012-05-08 15:10:00,44.26,44.27,44.25,44.25,10900.0,35.8982,35.9063,35.8901,35.8901,10900.0
2012-05-08 15:15:00,44.25,44.32,44.25,44.32,14300.0,35.8901,35.9469,35.8901,35.9469,14300.0
2012-05-08 15:20:00,44.32,44.36,44.3,44.35,48100.0,35.9469,35.9793,35.9307,35.9712,48100.0
2012-05-08 15:25:00,44.34,44.38,44.34,44.38,24500.0,35.9631,35.9955,35.9631,35.9955,24500.0
2012-05-08 15:30:00,44.37,44.37,44.34,44.35,48600.0,35.9874,35.9874,35.9631,35.9712,48600.0
2012-05-08 15:35:00,44.35,44.45,44.35,44.44,47100.0,35.9712,36.0523,35.9712,36.0442,47100.0
2012-05-08 15:40:00,44.43,44.46,44.42,44.44,45200.0,36.0361,36.0604,36.028,36.0442,45200.0
2012-05-08 15:45:00,44.45,44.49,44.44,44.47,64700.0,36.0523,36.0848,36.0442,36.0685,64700.0
2012-05-08 15:50:00,44.47,44.48,44.45,44.46,61100.0,36.0685,36.0766,36.0523,36.0604,61100.0
2012-05-08 15:55:00,44.47,44.48,44.43,44.43,102100.0,36.0685,36.0766,36.0361,36.0361,102100.0
2012-05-09 09:30:00,44.13,44.2,44.05,44.15,28400.0,35.7928,35.8495,35.7279,35.809,28400.0
2012-05-09 09:35:00,44.16,44.31,44.15,44.3,12600.0,35.8171,35.9388,35.809,35.9307,12600.0
2012-05-09 09:40:00,44.3,44.31,44.21,44.22,13800.0,35.9307,35.9388,35.8577,35.8658,13800.0
2012-05-09 09:45:00,44.22,44.22,44.19,44.2,8400.0,35.8658,35.8658,35.8414,35.8495,8400.0
2012-05-09 09:50:00,44.21,44.24,44.17,44.17,12300.0,35.8577,35.882,35.8252,35.8252,12300.0
2012-05-09 09:55:00,44.17,44.17,44.05,44.05,8600.0,35.8252,35.8252,35.7279,35.7279,8600.0
2012-05-09 10:00:00,44.05,44.2,44.04,44.19,24100.0,35.7279,35.8495,35.7198,35.8414,24100.0
2012-05-09 10:05:00,44.19,44.21,44.08,44.1,13400.0,35.8414,35.8577,35.7522,35.7684,13400.0
2012-05-09 10:10:00,44.1,44.14,44.08,44.1,19700.0,35.7684,35.8009,35.7522,35.7684,19700.0
2012-05-09 10:15:00,44.1,44.12,44.08,44.09,18300.0,35.7684,35.7847,35.7522,35.7603,18300.0
2012-05-09 10:20:00,44.09,44.14,44.09,44.14,13900.0,35.7603,35.8009,35.7603,35.8009,13900.0
2012-05-09 10:25:00,44.14,44.2,44.14,44.2,14100.0,35.8009,35.8495,35.8009,35.8495,14100.0
2012-05-09 10:30:00,44.21,44.23,44.15,44.16,19700.0,35.8577,35.8739,35.809,35.8171,19700.0
2012-05-09 10:35:00,44.15,44.18,44.15,44.17,18000.0,35.809,35.8333,35.809,35.8252,18000.0
2012-05-09 10:40:00,44.17,44.26,44.16,44.26,15400.0,35.8252,35.8982,35.8171,35.8982,15400.0
2012-05-09 10:45:00,44.26,44.37,44.26,44.35,21600.0,35.8982,35.9874,35.8982,35.9712,21600.0
2012-05-09 10:50:00,44.36,44.39,44.34,44.38,10600.0,35.9793,36.0037,35.9631,35.9955,10600.0
2012-05-09 10:55:00,44.38,44.38,44.32,44.32,9800.0,35.9955,35.9955,35.9469,35.9469,9800.0
2012-05-09 11:00:00,44.31,44.32,44.29,44.29,6400.0,35.9388,35.9469,35.9225,35.9225,6400.0
2012-05-09 11:05:00,44.29,44.31,44.28,44.31,7800.0,35.9225,35.9388,35.9144,35.9388,7800.0
2012-05-09 11:10:00,44.31,44.38,44.29,44.36,26400.0,35.9388,35.9955,35.9225,35.9793,26400.0
2012-05-09 11:15:00,44.36,44.39,44.34,44.38,13200.0,35.9793,36.0037,35.9631,35.9955,13200.0
2012-05-09 11:20:00,44.38,44.45,44.38,44.44,24400.0,35.9955,36.0523,35.9955,36.0442,24400.0
2012-05-09 11:25:00,44.44,44.45,44.4,44.41,16100.0,36.0442,36.0523,36.0118,36.0199,16100.0
2012-05-09 11:30:00,44.41,44.41,44.36,44.39,24200.0,36.0199,36.0199,35.9793,36.0037,24200.0
2012-05-09 11:35:00,44.39,44.43,44.38,44.42,12200.0,36.0037,36.0361,35.9955,36.028,12200.0
2012-05-09 11:40:00,44.41,44.42,44.37,44.37,19100.0,36.0199,36.028,35.9874,35.9874,19100.0
2012-05-09 11:45:00,44.38,44.38,44.33,44.34,13800.0,35.9955,35.9955,35.955,35.9631,13800.0
2012-05-09 11:50:00,44.34,44.34,44.32,44.33,6400.0,35.9631,35.9631,35.9469,35.955,6400.0
2012-05-09 11:55:00,44.33,44.34,44.28,44.29,27600.0,35.955,35.9631,35.9144,35.9225,27600.0
2012-05-09 12:00:00,44.3,44.3,44.28,44.3,12600.0,35.9307,35.9307,35.9144,35.9307,12600.0
2012-05-09 12:05:00,44.3,44.3,44.27,44.28,19200.0,35.9307,35.9307,35.9063,35.9144,19200.0
2012-05-09 12:10:00,44.28,44.28,44.25,44.26,8100.0,35.9144,35.9144,35.8901,35.8982,8100.0
2012-05-09 12:15:00,44.27,44.28,44.25,44.27,11800.0,35.9063,35.9144,35.8901,35.9063,11800.0
2012-05-09 12:20:00,44.26,44.29,44.26,44.27,6100.0,35.8982,35.9225,35.8982,35.9063,6100.0
2012-05-09 12:25:00,44.27,44.28,44.25,44.26,15300.0,35.9063,35.9144,35.8901,35.8982,15300.0
2012-05-09 12:30:00,44.26,44.26,44.23,44.23,6400.0,35.8982,35.8982,35.8739,35.8739,6400.0
2012-05-09 12:35:00,44.24,44.25,44.22,44.24,7700.0,35.882,35.8901,35.8658,35.882,7700.0
2012-05-09 12:40:00,44.24,44.24,44.21,44.23,12800.0,35.882,35.882,35.8577,35.8739,12800.0
2012-05-09 12:45:00,44.23,44.27,44.23,44.25,22100.0,35.8739,35.9063,35.8739,35.8901,22100.0
2012-05-09 12:50:00,44.25,44.26,44.24,44.24,56900.0,35.8901,35.8982,35.882,35.882,56900.0
2012-05-09 12:55:00,44.25,44.26,44.24,44.24,22700.0,35.8901,35.8982,35.882,35.882,22700.0
2012-05-09 13:00:00,44.25,44.29,44.24,44.29,75800.0,35.8901,35.9225,35.882,35.9225,75800.0
2012-05-09 13:05:00,44.29,44.3,44.25,44.25,88600.0,35.9225,35.9307,35.8901,35.8901,88600.0
2012-05-09 13:10:00,44.25,44.26,44.24,44.24,9400.0,35.8901,35.8982,35.882,35.882,9400.0
2012-05-09 13:15:00,44.25,44.26,44.23,44.23,7500.0,35.8901,35.8982,35.8739,35.8739,7500.0
2012-05-09 13:20:00,44.23,44.29,44.23,44.25,63800.0,35.8739,35.9225,35.8739,35.8901,63800.0
2012-05-09 13:25:00,44.25,44.3,44.25,44.26,21800.0,35.8901,35.9307,35.8901,35.8982,21800.0
2012-05-09 13:30:00,44.26,44.3,44.25,44.29,46000.0,35.8982,35.9307,35.8901,35.9225,46000.0
2012-05-09 13:35:00,44.3,44.3,44.24,44.24,21800.0,35.9307,35.9307,35.882,35.882,21800.0
2012-05-09 13:40:00,44.25,44.28,44.24,44.24,18100.0,35.8901,35.9144,35.882,35.882,18100.0
2012-05-09 13:45:00,44.25,44.29,44.25,44.28,11900.0,35.8901,35.9225,35.8901,35.9144,11900.0
2012-05-09 13:50:00,44.29,44.35,44.26,44.32,85300.0,35.9225,35.9712,35.8982,35.9469,85300.0
2012-05-09 13:55:00,44.32,44.34,44.32,44.33,12200.0,35.9469,35.9631,35.9469,35.955,12200.0
2012-05-09 14:00:00,44.34,44.34,44.31,44.32,21500.0,35.9631,35.9631,35.9388,35.9469,21500.0
2012-05-09 14:05:00,44.32,44.33,44.29,44.3,15900.0,35.9469,35.955,35.9225,35.9307,15900.0
2012-05-09 14:10:00,44.29,44.29,44.28,44.29,7700.0,35.9225,35.9225,35.9144,35.9225,7700.0
2012-05-09 14:15:00,44.29,44.29,44.24,44.25,23600.0,35.9225,35.9225,35.882,35.8901,23600.0
2012-05-09 14:20:00,44.25,44.27,44.25,44.26,59100.0,35.8901,35.9063,35.8901,35.8982,59100.0
2012-05-09 14:25:00,44.27,44.27,44.25,44.26,28200.0,35.9063,35.9063,35.8901,35.8982,28200.0
2012-05-09 14:30:00,44.26,44.27,44.25,44.25,11600.0,35.8982,35.9063,35.8901,35.8901,11600.0
2012-05-09 14:35:00,44.25,44.26,44.25,44.25,26100.0,35.8901,35.8982,35.8901,35.8901,26100.0
2012-05-09 14:40:00,44.26,44.27,44.25,44.26,20000.0,35.8982,35.9063,35.8901,35.8982,20000.0
2012-05-09 14:45:00,44.26,44.26,44.25,44.25,21200.0,35.8982,35.8982,35.8901,35.8901,21200.0
2012-05-09 14:50:00,44.25,44.27,44.25,44.26,21700.0,35.8901,35.9063,35.8901,35.8982,21700.0
2012-05-09 14:55:00,44.25,44.25,44.18,44.19,12100.0,35.8901,35.8901,35.8333,35.8414,12100.0
2012-05-09 15:00:00,44.18,44.19,44.16,44.18,24500.0,35.8333,35.8414,35.8171,35.8333,24500.0
2012-05-09 15:05:00,44.19,44.21,44.18,44.19,22400.0,35.8414,35.8577,35.8333,35.8414,22400.0
2012-05-09 15:10:00,44.19,44.23,44.19,44.19,28500.0,35.8414,35.8739,35.8414,35.8414,28500.0
2012-05-09 15:15:00,44.19,44.26,44.18,44.23,28700.0,35.8414,35.8982,35.8333,35.8739,28700.0
2012-05-09 15:20:00,44.23,44.25,44.21,44.23,37400.0,35.8739,35.8901,35.8577,35.8739,37400.0
2012-05-09 15:25:00,44.24,44.26,44.23,44.24,19800.0,35.882,35.8982,35.8739,35.882,19800.0
2012-05-09 15:30:00,44.24,44.24,44.22,44.22,36200.0,35.882,35.882,35.8658,35.8658,36200.0
2012-05-09 15:35:00,44.23,44.23,44.19,44.22,50400.0,35.8739,35.8739,35.8414,35.8658,50400.0
2012-05-09 15:40:00,44.22,44.26,44.21,44.21,37100.0,35.8658,35.8982,35.8577,35.8577,37100.0
2012-05-09 15:45:00,44.21,44.22,44.16,44.16,125300.0,35.8577,35.8658,35.8171,35.8171,125300.0
2012-05-09 15:50:00,44.17,44.18,44.13,44.15,281400.0,35.8252,35.8333,35.7928,35.809,281400.0
2012-05-09 15:55:00,44.15,44.16,44.12,44.14,145400.0,35.809,35.8171,35.7847,35.8009,145400.0
2012-05-10 09:30:00,44.46,44.55,44.22,44.26,93400.0,36.0604,36.1334,35.8658,35.8982,93400.0
2012-05-10 09:35:00,44.27,44.41,44.26,44.37,78900.0,35.9063,36.0199,35.8982,35.9874,78900.0
2012-05-10 09:40:00,44.39,44.41,44.26,44.27,34800.0,36.0037,36.0199,35.8982,35.9063,34800.0
2012-05-10 09:45:00,44.28,44.31,44.26,44.27,34800.0,35.9144,35.9388,35.8982,35.9063,34800.0
2012-05-10 09:50:00,44.27,44.29,44.26,44.27,17000.0,35.9063,35.9225,35.8982,35.9063,17000.0
2012-05-10 09:55:00,44.26,44.29,44.24,44.24,20500.0,35.8982,35.9225,35.882,35.882,20500.0
2012-05-10 10:00:00,44.25,44.26,44.23,44.24,22300.0,35.8901,35.8982,35.8739,35.882,22300.0
2012-05-10 10:05:00,44.23,44.27,44.2,44.24,16800.0,35.8739,35.9063,35.8495,35.882,16800.0
2012-05-10 10:10:00,44.24,44.25,44.2,44.2,16900.0,35.882,35.8901,35.8495,35.8495,16900.0
2012-05-10 10:15:00,44.21,44.3,44.21,44.29,21800.0,35.8577,35.9307,35.8577,35.9225,21800.0
2012-05-10 10:20:00,44.3,44.32,44.21,44.21,17400.0,35.9307,35.9469,35.8577,35.8577,17400.0
2012-05-10 10:25:00,44.21,44.24,44.2,44.24,12700.0,35.8577,35.882,35.8495,35.882,12700.0
2012-05-10 10:30:00,44.24,44.29,44.21,44.28,16800.0,35.882,35.9225,35.8577,35.9144,16800.0
2012-05-10 10:35:00,44.28,44.31,44.27,44.3,18200.0,35.9144,35.9388,35.9063,35.9307,18200.0
2012-05-10 10:40:00,44.3,44.3,44.26,44.27,19000.0,35.9307,35.9307,35.8982,35.9063,19000.0
2012-05-10 10:45:00,44.26,44.27,44.24,44.25,23700.0,35.8982,35.9063,35.882,35.8901,23700.0
2012-05-10 10:50:00,44.24,44.25,44.23,44.23,12800.0,35.882,35.8901,35.8739,35.8739,12800.0
2012-05-10 10:55:00,44.23,44.28,44.22,44.28,23100.0,35.8739,35.9144,35.8658,35.9144,23100.0
2012-05-10 11:00:00,44.29,44.38,44.29,44.37,20300.0,35.9225,35.9955,35.9225,35.9874,20300.0
2012-05-10 11:05:00,44.38,44.47,44.37,44.47,36500.0,35.9955,36.0685,35.9874,36.0685,36500.0
2012-05-10 11:10:00,44.46,44.48,44.4,44.4,33100.0,36.0604,36.0766,36.0118,36.0118,33100.0
2012-05-10 11:15:00,44.4,44.42,44.4,44.41,13300.0,36.0118,36.028,36.0118,36.0199,13300.0
2012-05-10 11:20:00,44.41,44.42,44.39,44.41,30200.0,36.0199,36.028,36.0037,36.0199,30200.0
2012-05-10 11:25:00,44.41,44.41,44.38,44.39,19900.0,36.0199,36.0199,35.9955,36.0037,19900.0
2012-05-10 11:30:00,44.4,44.45,44.39,44.44,12500.0,36.0118,36.0523,36.0037,36.0442,12500.0
2012-05-10 11:35:00,44.45,44.51,44.44,44.51,9900.0,36.0523,36.101,36.0442,36.101,9900.0
2012-05-10 11:40:00,44.52,44.55,44.52,44.53,14800.0,36.1091,36.1334,36.1091,36.1172,14800.0
2012-05-10 11:45:00,44.53,44.54,44.51,44.52,12000.0,36.1172,36.1253,36.101,36.1091,12000.0
2012-05-10 11:50:00,44.53,44.54,44.52,44.53,11300.0,36.1172,36.1253,36.1091,36.1172,11300.0
2012-05-10 11:55:00,44.54,44.56,44.53,44.55,7100.0,36.1253,36.1415,36.1172,36.1334,7100.0
2012-05-10 12:00:00,44.55,44.56,44.55,44.55,3500.0,36.1334,36.1415,36.1334,36.1334,3500.0
2012-05-10 12:05:00,44.55,44.56,44.52,44.56,11800.0,36.1334,36.1415,36.1091,36.1415,11800.0
2012-05-10 12:10:00,44.56,44.59,44.55,44.58,6200.0,36.1415,36.1659,36.1334,36.1578,6200.0
2012-05-10 12:15:00,44.58,44.64,44.57,44.64,19500.0,36.1578,36.2064,36.1496,36.2064,19500.0
2012-05-10 12:20:00,44.63,44.68,44.63,44.65,53600.0,36.1983,36.2389,36.1983,36.2145,53600.0
2012-05-10 12:25:00,44.64,44.65,44.62,44.62,4500.0,36.2064,36.2145,36.1902,36.1902,4500.0
2012-05-10 12:30:00,44.62,44.63,44.6,44.63,7500.0,36.1902,36.1983,36.174,36.1983,7500.0
2012-05-10 12:35:00,44.62,44.64,44.61,44.62,6400.0,36.1902,36.2064,36.1821,36.1902,6400.0
2012-05-10 12:40:00,44.61,44.63,44.61,44.63,5800.0,36.1821,36.1983,36.1821,36.1983,5800.0
2012-05-10 12:45:00,44.63,44.66,44.62,44.63,12400.0,36.1983,36.2226,36.1902,36.1983,12400.0
2012-05-10 12:50:00,44.63,44.63,44.58,44.58,27100.0,36.1983,36.1983,36.1578,36.1578,27100.0
2012-05-10 12:55:00,44.58,44.59,44.54,44.56,28800.0,36.1578,36.1659,36.1253,36.1415,28800.0
2012-05-10 13:00:00,44.55,44.56,44.53,44.54,19900.0,36.1334,36.1415,36.1172,36.1253,19900.0
2012-05-10 13:05:00,44.54,44.55,44.53,44.53,3300.0,36.1253,36.1334,36.1172,36.1172,3300.0
2012-05-10 13:10:00,44.53,44.53,44.49,44.5,12900.0,36.1172,36.1172,36.0848,36.0929,12900.0
2012-05-10 13:15:00,44.5,44.51,44.49,44.51,2200.0,36.0929,36.101,36.0848,36.101,2200.0
2012-05-10 13:20:00,44.51,44.51,44.5,44.51,3500.0,36.101,36.101,36.0929,36.101,3500.0
2012-05-10 13:25:00,44.51,44.52,44.5,44.51,18200.0,36.101,36.1091,36.0929,36.101,18200.0
2012-05-10 13:30:00,44.51,44.52,44.5,44.52,36400.0,36.101,36.1091,36.0929,36.1091,36400.0
2012-05-10 13:35:00,44.51,44.52,44.49,44.51,25400.0,36.101,36.1091,36.0848,36.101,25400.0
2012-05-10 13:40:00,44.51,44.51,44.46,44.46,11600.0,36.101,36.101,36.0604,36.0604,11600.0
2012-05-10 13:45:00,44.47,44.51,44.47,44.51,13200.0,36.0685,36.101,36.0685,36.101,13200.0
2012-05-10 13:50:00,44.51,44.52,44.5,44.52,19100.0,36.101,36.1091,36.0929,36.1091,19100.0
2012-05-10 13:55:00,44.5,44.52,44.48,44.48,7900.0,36.0929,36.1091,36.0766,36.0766,7900.0
2012-05-10 14:00:00,44.47,44.49,44.47,44.49,5500.0,36.0685,36.0848,36.0685,36.0848,5500.0
2012-05-10 14:05:00,44.5,44.53,44.48,44.52,8400.0,36.0929,36.1172,36.0766,36.1091,8400.0
2012-05-10 14:10:00,44.52,44.54,44.49,44.5,22900.0,36.1091,36.1253,36.0848,36.0929,22900.0
2012-05-10 14:15:00,44.5,44.51,44.47,44.48,21400.0,36.0929,36.101,36.0685,36.0766,21400.0
2012-05-10 14:20:00,44.47,44.48,44.44,44.44,17800.0,36.0685,36.0766,36.0442,36.0442,17800.0
2012-05-10 14:25:00,44.44,44.48,44.44,44.47,28000.0,36.0442,36.0766,36.0442,36.0685,28000.0
2012-05-10 14:30:00,44.46,44.47,44.44,44.45,10400.0,36.0604,36.0685,36.0442,36.0523,10400.0
2012-05-10 14:35:00,44.45,44.47,44.44,44.45,18100.0,36.0523,36.0685,36.0442,36.0523,18100.0
2012-05-10 14:40:00,44.45,44.45,44.44,44.44,20600.0,36.0523,36.0523,36.0442,36.0442,20600.0
2012-05-10 14:45:00,44.44,44.46,44.44,44.45,11000.0,36.0442,36.0604,36.0442,36.0523,11000.0
2012-05-10 14:50:00,44.44,44.44,44.4,44.41,17400.0,36.0442,36.0442,36.0118,36.0199,17400.0
2012-05-10 14:55:00,44.4,44.41,44.39,44.4,9300.0,36.0118,36.0199,36.0037,36.0118,9300.0
2012-05-10 15:00:00,44.39,44.43,44.39,44.41,30000.0,36.0037,36.0361,36.0037,36.0199,30000.0
2012-05-10 15:05:00,44.41,44.42,44.4,44.4,31900.0,36.0199,36.028,36.0118,36.0118,31900.0
2012-05-10 15:10:00,44.4,44.41,44.4,44.41,30200.0,36.0118,36.0199,36.0118,36.0199,30200.0
2012-05-10 15:15:00,44.41,44.42,44.38,44.38,57500.0,36.0199,36.028,35.9955,35.9955,57500.0
2012-05-10 15:20:00,44.38,44.4,44.36,44.4,21900.0,35.9955,36.0118,35.9793,36.0118,21900.0
2012-05-10 15:25:00,44.4,44.42,44.39,44.42,19500.0,36.0118,36.028,36.0037,36.028,19500.0
2012-05-10 15:30:00,44.41,44.43,44.41,44.43,20100.0,36.0199,36.0361,36.0199,36.0361,20100.0
2012-05-10 15:35:00,44.43,44.44,44.4,44.41,57500.0,36.0361,36.0442,36.0118,36.0199,57500.0
2012-05-10 15:40:00,44.41,44.41,44.31,44.33,89800.0,36.0199,36.0199,35.9388,35.955,89800.0
2012-05-10 15:45:00,44.33,44.36,44.29,44.31,67900.0,35.955,35.9793,35.9225,35.9388,67900.0
2012-05-10 15:50:00,44.31,44.31,44.22,44.23,77400.0,35.9388,35.9388,35.8658,35.8739,77400.0
2012-05-10 15:55:00,44.23,44.29,44.23,44.29,232100.0,35.8739,35.9225,35.8739,35.9225,232100.0
2012-05-11 09:30:00,44.15,44.35,44.15,44.25,39000.0,35.809,35.9712,35.809,35.8901,39000.0
2012-05-11 09:35:00,44.25,44.26,44.11,44.14,43700.0,35.8901,35.8982,35.7766,35.8009,43700.0
2012-05-11 09:40:00,44.14,44.23,44.13,44.22,24800.0,35.8009,35.8739,35.7928,35.8658,24800.0
2012-05-11 09:45:00,44.22,44.22,44.2,44.21,26800.0,35.8658,35.8658,35.8495,35.8577,26800.0
2012-05-11 09:50:00,44.21,44.35,44.21,44.32,44400.0,35.8577,35.9712,35.8577,35.9469,44400.0
2012-05-11 09:55:00,44.32,44.33,44.24,44.28,39000.0,35.9469,35.955,35.882,35.9144,39000.0
2012-05-11 10:00:00,44.27,44.38,44.27,44.37,26400.0,35.9063,35.9955,35.9063,35.9874,26400.0
2012-05-11 10:05:00,44.37,44.41,44.34,44.34,25600.0,35.9874,36.0199,35.9631,35.9631,25600.0
2012-05-11 10:10:00,44.34,44.35,44.27,44.35,43100.0,35.9631,35.9712,35.9063,35.9712,43100.0
2012-05-11 10:15:00,44.36,44.45,44.36,44.44,25800.0,35.9793,36.0523,35.9793,36.0442,25800.0
2012-05-11 10:20:00,44.45,44.51,44.45,44.5,27800.0,36.0523,36.101,36.0523,36.0929,27800.0
2012-05-11 10:25:00,44.5,44.5,44.42,44.42,36100.0,36.0929,36.0929,36.028,36.028,36100.0
2012-05-11 10:30:00,44.42,44.46,44.4,44.4,29400.0,36.028,36.0604,36.0118,36.0118,29400.0
2012-05-11 10:35:00,44.39,44.4,44.33,44.36,29700.0,36.0037,36.0118,35.955,35.9793,29700.0
2012-05-11 10:40:00,44.36,44.43,44.35,44.43,22300.0,35.9793,36.0361,35.9712,36.0361,22300.0
2012-05-11 10:45:00,44.43,44.45,44.4,44.41,12800.0,36.0361,36.0523,36.0118,36.0199,12800.0
2012-05-11 10:50:00,44.41,44.43,44.41,44.43,11500.0,36.0199,36.0361,36.0199,36.0361,11500.0
2012-05-11 10:55:00,44.42,44.43,44.39,44.39,13900.0,36.028,36.0361,36.0037,36.0037,13900.0
2012-05-11 11:00:00,44.4,44.43,44.39,44.4,24400.0,36.0118,36.0361,36.0037,36.0118,24400.0
2012-05-11 11:05:00,44.4,44.45,44.4,44.43,18000.0,36.0118,36.0523,36.0118,36.0361,18000.0
2012-05-11 11:10:00,44.45,44.48,44.42,44.44,24600.0,36.0523,36.0766,36.028,36.0442,24600.0
2012-05-11 11:15:00,44.44,44.44,44.38,44.41,24100.0,36.0442,36.0442,35.9955,36.0199,24100.0
2012-05-11 11:20:00,44.41,44.45,44.41,44.45,12400.0,36.0199,36.0523,36.0199,36.0523,12400.0
2012-05-11 11:25:00,44.45,44.45,44.39,44.4,25500.0,36.0523,36.0523,36.0037,36.0118,25500.0
2012-05-11 11:30:00,44.4,44.41,44.37,44.41,17900.0,36.0118,36.0199,35.9874,36.0199,17900.0
2012-05-11 11:35:00,44.41,44.42,44.39,44.42,15900.0,36.0199,36.028,36.0037,36.028,15900.0
2012-05-11 11:40:00,44.41,44.43,44.37,44.39,19700.0,36.0199,36.0361,35.9874,36.0037,19700.0
2012-05-11 11:45:00,44.38,44.39,44.35,44.35,14800.0,35.9955,36.0037,35.9712,35.9712,14800.0
2012-05-11 11:50:00,44.35,44.36,44.34,44.35,9700.0,35.9712,35.9793,35.9631,35.9712,9700.0
2012-05-11 11:55:00,44.35,44.35,44.31,44.34,11500.0,35.9712,35.9712,35.9388,35.9631,11500.0
2012-05-11 12:00:00,44.34,44.39,44.32,44.35,635700.0,35.9631,36.0037,35.9469,35.9712,635700.0
2012-05-11 12:05:00,44.34,44.38,44.34,44.37,12200.0,35.9631,35.9955,35.9631,35.9874,12200.0
2012-05-11 12:10:00,44.37,44.38,44.35,44.37,12100.0,35.9874,35.9955,35.9712,35.9874,12100.0
2012-05-11 12:15:00,44.37,44.39,44.35,44.37,17000.0,35.9874,36.0037,35.9712,35.9874,17000.0
2012-05-11 12:20:00,44.37,44.39,44.36,44.37,16500.0,35.9874,36.0037,35.9793,35.9874,16500.0
2012-05-11 12:25:00,44.37,44.38,44.35,44.36,10000.0,35.9874,35.9955,35.9712,35.9793,10000.0
2012-05-11 12:30:00,44.36,44.37,44.35,44.36,12300.0,35.9793,35.9874,35.9712,35.9793,12300.0
2012-05-11 12:35:00,44.37,44.38,44.33,44.37,14800.0,35.9874,35.9955,35.955,35.9874,14800.0
2012-05-11 12:40:00,44.38,44.38,44.37,44.37,1500.0,35.9955,35.9955,35.9874,35.9874,1500.0
2012-05-11 12:45:00,44.38,44.41,44.38,44.4,15900.0,35.9955,36.0199,35.9955,36.0118,15900.0
2012-05-11 12:50:00,44.4,44.4,44.37,44.37,9400.0,36.0118,36.0118,35.9874,35.9874,9400.0
2012-05-11 12:55:00,44.38,44.38,44.35,44.35,37600.0,35.9955,35.9955,35.9712,35.9712,37600.0
2012-05-11 13:00:00,44.36,44.4,44.36,44.4,20200.0,35.9793,36.0118,35.9793,36.0118,20200.0
2012-05-11 13:05:00,44.4,44.4,44.35,44.35,23200.0,36.0118,36.0118,35.9712,35.9712,23200.0
2012-05-11 13:10:00,44.35,44.36,44.32,44.34,16500.0,35.9712,35.9793,35.9469,35.9631,16500.0
2012-05-11 13:15:00,44.35,44.35,44.33,44.33,16700.0,35.9712,35.9712,35.955,35.955,16700.0
2012-05-11 13:20:00,44.33,44.34,44.29,44.29,15700.0,35.955,35.9631,35.9225,35.9225,15700.0
2012-05-11 13:25:00,44.3,44.33,44.29,44.29,6700.0,35.9307,35.955,35.9225,35.9225,6700.0
2012-05-11 13:30:00,44.3,44.31,44.27,44.27,27900.0,35.9307,35.9388,35.9063,35.9063,27900.0
2012-05-11 13:35:00,44.27,44.31,44.27,44.27,12900.0,35.9063,35.9388,35.9063,35.9063,12900.0
2012-05-11 13:40:00,44.27,44.27,44.23,44.24,10100.0,35.9063,35.9063,35.8739,35.882,10100.0
2012-05-11 13:45:00,44.25,44.25,44.22,44.24,13700.0,35.8901,35.8901,35.8658,35.882,13700.0
2012-05-11 13:50:00,44.24,44.25,44.24,44.25,5800.0,35.882,35.8901,35.882,35.8901,5800.0
2012-05-11 13:55:00,44.25,44.25,44.23,44.25,17300.0,35.8901,35.8901,35.8739,35.8901,17300.0
2012-05-11 14:00:00,44.24,44.25,44.23,44.25,15100.0,35.882,35.8901,35.8739,35.8901,15100.0
2012-05-11 14:05:00,44.25,44.25,44.22,44.22,6300.0,35.8901,35.8901,35.8658,35.8658,6300.0
2012-05-11 14:10:00,44.23,44.23,44.22,44.22,6700.0,35.8739,35.8739,35.8658,35.8658,6700.0
2012-05-11 14:15:00,44.22,44.26,44.22,44.25,11400.0,35.8658,35.8982,35.8658,35.8901,11400.0
2012-05-11 14:20:00,44.25,44.27,44.24,44.26,15000.0,35.8901,35.9063,35.882,35.8982,15000.0
2012-05-11 14:25:00,44.26,44.27,44.25,44.27,12000.0,35.8982,35.9063,35.8901,35.9063,12000.0
2012-05-11 14:30:00,44.27,44.27,44.21,44.22,15800.0,35.9063,35.9063,35.8577,35.8658,15800.0
2012-05-11 14:35:00,44.22,44.22,44.21,44.22,7400.0,35.8658,35.8658,35.8577,35.8658,7400.0
2012-05-11 14:40:00,44.22,44.22,44.2,44.21,9800.0,35.8658,35.8658,35.8495,35.8577,9800.0
2012-05-11 14:45:00,44.21,44.21,44.2,44.21,12100.0,35.8577,35.8577,35.8495,35.8577,12100.0
2012-05-11 14:50:00,44.21,44.21,44.2,44.21,6400.0,35.8577,35.8577,35.8495,35.8577,6400.0
2012-05-11 14:55:00,44.21,44.21,44.2,44.21,5900.0,35.8577,35.8577,35.8495,35.8577,5900.0
2012-05-11 15:00:00,44.21,44.25,44.21,44.24,19100.0,35.8577,35.8901,35.8577,35.882,19100.0
2012-05-11 15:05:00,44.25,44.25,44.21,44.23,21300.0,35.8901,35.8901,35.8577,35.8739,21300.0
2012-05-11 15:10:00,44.23,44.23,44.22,44.22,20100.0,35.8739,35.8739,35.8658,35.8658,20100.0
2012-05-11 15:15:00,44.23,44.26,44.22,44.25,21100.0,35.8739,35.8982,35.8658,35.8901,21100.0
2012-05-11 15:20:00,44.26,44.26,44.24,44.24,27300.0,35.8982,35.8982,35.882,35.882,27300.0
2012-05-11 15:25:00,44.24,44.26,44.24,44.25,17000.0,35.882,35.8982,35.882,35.8901,17000.0
2012-05-11 15:30:00,44.25,44.26,44.24,44.25,31100.0,35.8901,35.8982,35.882,35.8901,31100.0
2012-05-11 15:35:00,44.25,44.26,44.23,44.25,30000.0,35.8901,35.8982,35.8739,35.8901,30000.0
2012-05-11 15:40:00,44.23,44.25,44.19,44.19,32700.0,35.8739,35.8901,35.8414,35.8414,32700.0
2012-05-11 15:45:00,44.19,44.21,44.19,44.2,44000.0,35.8414,35.8577,35.8414,35.8495,44000.0
2012-05-11 15:50:00,44.2,44.21,44.18,44.21,54200.0,35.8495,35.8577,35.8333,35.8577,54200.0
2012-05-11 15:55:00,44.2,44.22,44.18,44.2,201300.0,35.8495,35.8658,35.8333,35.8495,201300.0
2012-05-14 09:30:00,43.87,44.0,43.86,43.97,37200.0,35.5819,35.6873,35.5738,35.663,37200.0
2012-05-14 09:35:00,43.97,44.01,43.92,43.93,29100.0,35.663,35.6954,35.6224,35.6306,29100.0
2012-05-14 09:40:00,43.94,43.96,43.88,43.95,40600.0,35.6387,35.6549,35.59,35.6468,40600.0
2012-05-14 09:45:00,43.93,43.95,43.91,43.95,25100.0,35.6306,35.6468,35.6143,35.6468,25100.0
2012-05-14 09:50:00,43.97,44.04,43.96,44.01,9400.0,35.663,35.7198,35.6549,35.6954,9400.0
2012-05-14 09:55:00,44.0,44.0,43.91,43.93,15600.0,35.6873,35.6873,35.6143,35.6306,15600.0
2012-05-14 10:00:00,43.95,43.95,43.87,43.9,24700.0,35.6468,35.6468,35.5819,35.6062,24700.0
2012-05-14 10:05:00,43.9,43.95,43.9,43.93,17300.0,35.6062,35.6468,35.6062,35.6306,17300.0
2012-05-14 10:10:00,43.93,43.93,43.83,43.89,35900.0,35.6306,35.6306,35.5494,35.5981,35900.0
2012-05-14 10:15:00,43.89,43.91,43.87,43.89,14900.0,35.5981,35.6143,35.5819,35.5981,14900.0
2012-05-14 10:20:00,43.89,43.92,43.87,43.89,14200.0,35.5981,35.6224,35.5819,35.5981,14200.0
2012-05-14 10:25:00,43.89,43.9,43.85,43.85,26400.0,35.5981,35.6062,35.5657,35.5657,26400.0
2012-05-14 10:30:00,43.86,43.91,43.83,43.89,13800.0,35.5738,35.6143,35.5494,35.5981,13800.0
2012-05-14 10:35:00,43.9,43.95,43.89,43.94,5800.0,35.6062,35.6468,35.5981,35.6387,5800.0
2012-05-14 10:40:00,43.95,43.97,43.93,43.97,6500.0,35.6468,35.663,35.6306,35.663,6500.0
2012-05-14 10:45:00,43.96,43.97,43.9,43.94,11700.0,35.6549,35.663,35.6062,35.6387,11700.0
2012-05-14 10:50:00,43.95,44.02,43.95,44.02,19700.0,35.6468,35.7036,35.6468,35.7036,19700.0
2012-05-14 10:55:00,44.02,44.03,44.01,44.02,13400.0,35.7036,35.7117,35.6954,35.7036,13400.0
2012-05-14 11:00:00,44.01,44.05,44.0,44.03,19800.0,35.6954,35.7279,35.6873,35.7117,19800.0
2012-05-14 11:05:00,44.02,44.08,44.01,44.03,15800.0,35.7036,35.7522,35.6954,35.7117,15800.0
2012-05-14 11:10:00,44.03,44.05,44.0,44.05,8900.0,35.7117,35.7279,35.6873,35.7279,8900.0
2012-05-14 11:15:00,44.05,44.07,44.03,44.05,55300.0,35.7279,35.7441,35.7117,35.7279,55300.0
2012-05-14 11:20:00,44.05,44.15,44.04,44.15,30400.0,35.7279,35.809,35.7198,35.809,30400.0
2012-05-14 11:25:00,44.15,44.19,44.12,44.12,12600.0,35.809,35.8414,35.7847,35.7847,12600.0
2012-05-14 11:30:00,44.13,44.16,44.13,44.16,12000.0,35.7928,35.8171,35.7928,35.8171,12000.0
2012-05-14 11:35:00,44.15,44.15,44.09,44.11,11900.0,35.809,35.809,35.7603,35.7766,11900.0
2012-05-14 11:40:00,44.11,44.13,44.06,44.07,13500.0,35.7766,35.7928,35.736,35.7441,13500.0
2012-05-14 11:45:00,44.06,44.1,44.05,44.09,10100.0,35.736,35.7684,35.7279,35.7603,10100.0
2012-05-14 11:50:00,44.09,44.16,44.09,44.16,36000.0,35.7603,35.8171,35.7603,35.8171,36000.0
2012-05-14 11:55:00,44.16,44.18,44.11,44.17,29800.0,35.8171,35.8333,35.7766,35.8252,29800.0
2012-05-14 12:00:00,44.16,44.17,44.12,44.16,11300.0,35.8171,35.8252,35.7847,35.8171,11300.0
2012-05-14 12:05:00,44.15,44.16,44.12,44.15,25100.0,35.809,35.8171,35.7847,35.809,25100.0
2012-05-14 12:10:00,44.16,44.17,44.12,44.12,17100.0,35.8171,35.8252,35.7847,35.7847,17100.0
2012-05-14 12:15:00,44.11,44.12,44.08,44.11,13300.0,35.7766,35.7847,35.7522,35.7766,13300.0
2012-05-14 12:20:00,44.12,44.2,44.12,44.18,16600.0,35.7847,35.8495,35.7847,35.8333,16600.0
2012-05-14 12:25:00,44.17,44.18,44.12,44.13,11000.0,35.8252,35.8333,35.7847,35.7928,11000.0
2012-05-14 12:30:00,44.13,44.24,44.13,44.22,21000.0,35.7928,35.882,35.7928,35.8658,21000.0
2012-05-14 12:35:00,44.21,44.23,44.2,44.23,5100.0,35.8577,35.8739,35.8495,35.8739,5100.0
2012-05-14 12:40:00,44.22,44.26,44.22,44.23,7300.0,35.8658,35.8982,35.8658,35.8739,7300.0
2012-05-14 12:45:00,44.24,44.27,44.22,44.23,12300.0,35.882,35.9063,35.8658,35.8739,12300.0
2012-05-14 12:50:00,44.22,44.23,44.21,44.23,14800.0,35.8658,35.8739,35.8577,35.8739,14800.0
2012-05-14 12:55:00,44.21,44.22,44.16,44.18,7200.0,35.8577,35.8658,35.8171,35.8333,7200.0
2012-05-14 13:00:00,44.17,44.23,44.17,44.22,6300.0,35.8252,35.8739,35.8252,35.8658,6300.0
2012-05-14 13:05:00,44.22,44.23,44.21,44.22,7700.0,35.8658,35.8739,35.8577,35.8658,7700.0
2012-05-14 13:10:00,44.23,44.23,44.22,44.23,7300.0,35.8739,35.8739,35.8658,35.8739,7300.0
2012-05-14 13:15:00,44.23,44.24,44.2,44.24,21800.0,35.8739,35.882,35.8495,35.882,21800.0
2012-05-14 13:20:00,44.24,44.26,44.22,44.23,13100.0,35.882,35.8982,35.8658,35.8739,13100.0
2012-05-14 13:25:00,44.23,44.24,44.21,44.22,14100.0,35.8739,35.882,35.8577,35.8658,14100.0
2012-05-14 13:30:00,44.22,44.27,44.22,44.26,12400.0,35.8658,35.9063,35.8658,35.8982,12400.0
2012-05-14 13:35:00,44.26,44.29,44.26,44.29,2400.0,35.8982,35.9225,35.8982,35.9225,2400.0
2012-05-14 13:40:00,44.28,44.34,44.28,44.31,28200.0,35.9144,35.9631,35.9144,35.9388,28200.0
2012-05-14 13:45:00,44.31,44.33,44.3,44.33,7700.0,35.9388,35.955,35.9307,35.955,7700.0
2012-05-14 13:50:00,44.33,44.38,44.3,44.35,16800.0,35.955,35.9955,35.9307,35.9712,16800.0
2012-05-14 13:55:00,44.35,44.35,44.29,44.3,22000.0,35.9712,35.9712,35.9225,35.9307,22000.0
2012-05-14 14:00:00,44.31,44.33,44.29,44.3,15000.0,35.9388,35.955,35.9225,35.9307,15000.0
2012-05-14 14:05:00,44.3,44.3,44.25,44.25,10300.0,35.9307,35.9307,35.8901,35.8901,10300.0
2012-05-14 14:10:00,44.26,44.26,44.2,44.2,10200.0,35.8982,35.8982,35.8495,35.8495,10200.0
2012-05-14 14:15:00,44.21,44.22,44.18,44.18,7600.0,35.8577,35.8658,35.8333,35.8333,7600.0
2012-05-14 14:20:00,44.17,44.21,44.17,44.21,5600.0,35.8252,35.8577,35.8252,35.8577,5600.0
2012-05-14 14:25:00,44.22,44.22,44.2,44.2,12500.0,35.8658,35.8658,35.8495,35.8495,12500.0
2012-05-14 14:30:00,44.21,44.22,44.19,44.21,8900.0,35.8577,35.8658,35.8414,35.8577,8900.0
2012-05-14 14:35:00,44.22,44.22,44.18,44.21,10600.0,35.8658,35.8658,35.8333,35.8577,10600.0
2012-05-14 14:40:00,44.2,44.21,44.18,44.21,12100.0,35.8495,35.8577,35.8333,35.8577,12100.0
2012-05-14 14:45:00,44.2,44.21,44.18,44.18,13800.0,35.8495,35.8577,35.8333,35.8333,13800.0
2012-05-14 14:50:00,44.18,44.25,44.18,44.25,12300.0,35.8333,35.8901,35.8333,35.8901,12300.0
2012-05-14 14:55:00,44.25,44.28,44.17,44.22,52300.0,35.8901,35.9144,35.8252,35.8658,52300.0
2012-05-14 15:00:00,44.23,44.24,44.14,44.15,14900.0,35.8739,35.882,35.8009,35.809,14900.0
2012-05-14 15:05:00,44.15,44.19,44.13,44.14,17800.0,35.809,35.8414,35.7928,35.8009,17800.0
2012-05-14 15:10:00,44.14,44.17,44.13,44.14,17300.0,35.8009,35.8252,35.7928,35.8009,17300.0
2012-05-14 15:15:00,44.13,44.15,44.13,44.14,12800.0,35.7928,35.809,35.7928,35.8009,12800.0
2012-05-14 15:20:00,44.13,44.14,44.1,44.13,15700.0,35.7928,35.8009,35.7684,35.7928,15700.0
2012-05-14 15:25:00,44.13,44.14,44.12,44.13,5600.0,35.7928,35.8009,35.7847,35.7928,5600.0
2012-05-14 15:30:00,44.13,44.16,44.12,44.15,14400.0,35.7928,35.8171,35.7847,35.809,14400.0
2012-05-14 15:35:00,44.15,44.15,44.12,44.12,29200.0,35.809,35.809,35.7847,35.7847,29200.0
2012-05-14 15:40:00,44.12,44.13,44.1,44.11,29100.0,35.7847,35.7928,35.7684,35.7766,29100.0
2012-05-14 15:45:00,44.12,44.13,44.08,44.09,72700.0,35.7847,35.7928,35.7522,35.7603,72700.0
2012-05-14 15:50:00,44.09,44.12,44.07,44.08,79400.0,35.7603,35.7847,35.7441,35.7522,79400.0
2012-05-14 15:55:00,44.08,44.11,44.06,44.09,141100.0,35.7522,35.7766,35.736,35.7603,141100.0
2012-05-15 09:30:00,43.93,44.08,43.9,43.95,41400.0,35.6306,35.7522,35.6062,35.6468,41400.0
2012-05-15 09:35:00,43.96,44.03,43.93,43.93,15300.0,35.6549,35.7117,35.6306,35.6306,15300.0
2012-05-15 09:40:00,43.93,44.08,43.92,44.07,15300.0,35.6306,35.7522,35.6224,35.7441,15300.0
2012-05-15 09:45:00,44.04,44.06,43.94,44.0,22100.0,35.7198,35.736,35.6387,35.6873,22100.0
2012-05-15 09:50:00,43.99,44.06,43.97,44.03,61900.0,35.6792,35.736,35.663,35.7117,61900.0
2012-05-15 09:55:00,44.04,44.08,43.96,43.96,12100.0,35.7198,35.7522,35.6549,35.6549,12100.0
2012-05-15 10:00:00,43.98,44.01,43.96,43.96,10400.0,35.6711,35.6954,35.6549,35.6549,10400.0
2012-05-15 10:05:00,43.96,44.07,43.95,44.05,9600.0,35.6549,35.7441,35.6468,35.7279,9600.0
2012-05-15 10:10:00,44.03,44.04,43.97,44.02,15500.0,35.7117,35.7198,35.663,35.7036,15500.0
2012-05-15 10:15:00,44.02,44.04,43.99,44.03,12000.0,35.7036,35.7198,35.6792,35.7117,12000.0
2012-05-15 10:20:00,44.04,44.16,44.04,44.14,6500.0,35.7198,35.8171,35.7198,35.8009,6500.0
2012-05-15 10:25:00,44.13,44.23,44.13,44.2,19500.0,35.7928,35.8739,35.7928,35.8495,19500.0
2012-05-15 10:30:00,44.2,44.2,44.13,44.15,15400.0,35.8495,35.8495,35.7928,35.809,15400.0
2012-05-15 10:35:00,44.15,44.15,44.12,44.14,24300.0,35.809,35.809,35.7847,35.8009,24300.0
2012-05-15 10:40:00,44.13,44.15,44.11,44.15,8100.0,35.7928,35.809,35.7766,35.809,8100.0
2012-05-15 10:45:00,44.14,44.15,44.09,44.12,7000.0,35.8009,35.809,35.7603,35.7847,7000.0
2012-05-15 10:50:00,44.12,44.15,44.12,44.13,10100.0,35.7847,35.809,35.7847,35.7928,10100.0
2012-05-15 10:55:00,44.12,44.13,44.06,44.06,64500.0,35.7847,35.7928,35.736,35.736,64500.0
2012-05-15 11:00:00,44.06,44.13,44.05,44.06,13300.0,35.736,35.7928,35.7279,35.736,13300.0
2012-05-15 11:05:00,44.06,44.06,44.05,44.05,14300.0,35.736,35.736,35.7279,35.7279,14300.0
2012-05-15 11:10:00,44.05,44.06,44.0,44.02,22400.0,35.7279,35.736,35.6873,35.7036,22400.0
2012-05-15 11:15:00,44.01,44.08,44.01,44.08,9600.0,35.6954,35.7522,35.6954,35.7522,9600.0
2012-05-15 11:20:00,44.08,44.12,44.08,44.12,4900.0,35.7522,35.7847,35.7522,35.7847,4900.0
2012-05-15 11:25:00,44.1,44.12,44.08,44.12,8100.0,35.7684,35.7847,35.7522,35.7847,8100.0
2012-05-15 11:30:00,44.11,44.15,44.1,44.14,12900.0,35.7766,35.809,35.7684,35.8009,12900.0
2012-05-15 11:35:00,44.15,44.26,44.15,44.25,32400.0,35.809,35.8982,35.809,35.8901,32400.0
2012-05-15 11:40:00,44.25,44.25,44.2,44.21,19500.0,35.8901,35.8901,35.8495,35.8577,19500.0
2012-05-15 11:45:00,44.21,44.23,44.19,44.23,22500.0,35.8577,35.8739,35.8414,35.8739,22500.0
2012-05-15 11:50:00,44.24,44.25,44.2,44.21,10200.0,35.882,35.8901,35.8495,35.8577,10200.0
2012-05-15 11:55:00,44.21,44.22,44.21,44.22,1300.0,35.8577,35.8658,35.8577,35.8658,1300.0
2012-05-15 12:00:00,44.21,44.21,44.16,44.17,8300.0,35.8577,35.8577,35.8171,35.8252,8300.0
2012-05-15 12:05:00,44.16,44.17,44.15,44.16,5800.0,35.8171,35.8252,35.809,35.8171,5800.0
2012-05-15 12:10:00,44.16,44.17,44.14,44.14,5500.0,35.8171,35.8252,35.8009,35.8009,5500.0
2012-05-15 12:15:00,44.15,44.15,44.1,44.11,5400.0,35.809,35.809,35.7684,35.7766,5400.0
2012-05-15 12:20:00,44.11,44.13,44.1,44.13,7500.0,35.7766,35.7928,35.7684,35.7928,7500.0
2012-05-15 12:25:00,44.13,44.13,44.07,44.09,18200.0,35.7928,35.7928,35.7441,35.7603,18200.0
2012-05-15 12:30:00,44.09,44.09,44.06,44.07,19200.0,35.7603,35.7603,35.736,35.7441,19200.0
2012-05-15 12:35:00,44.07,44.1,44.07,44.08,9300.0,35.7441,35.7684,35.7441,35.7522,9300.0
2012-05-15 12:40:00,44.08,44.09,44.06,44.09,6700.0,35.7522,35.7603,35.736,35.7603,6700.0
2012-05-15 12:45:00,44.08,44.1,44.06,44.06,11300.0,35.7522,35.7684,35.736,35.736,11300.0
2012-05-15 12:50:00,44.07,44.07,44.0,44.01,25100.0,35.7441,35.7441,35.6873,35.6954,25100.0
2012-05-15 12:55:00,44.01,44.01,43.95,43.96,18400.0,35.6954,35.6954,35.6468,35.6549,18400.0
2012-05-15 13:00:00,43.95,43.97,43.94,43.95,16800.0,35.6468,35.663,35.6387,35.6468,16800.0
2012-05-15 13:05:00,43.96,43.96,43.92,43.92,7400.0,35.6549,35.6549,35.6224,35.6224,7400.0
2012-05-15 13:10:00,43.93,43.96,43.92,43.96,11600.0,35.6306,35.6549,35.6224,35.6549,11600.0
2012-05-15 13:15:00,43.95,43.96,43.91,43.93,13700.0,35.6468,35.6549,35.6143,35.6306,13700.0
2012-05-15 13:20:00,43.93,43.93,43.9,43.91,13100.0,35.6306,35.6306,35.6062,35.6143,13100.0
2012-05-15 13:25:00,43.91,43.91,43.9,43.9,1800.0,35.6143,35.6143,35.6062,35.6062,1800.0
2012-05-15 13:30:00,43.9,43.9,43.81,43.81,22600.0,35.6062,35.6062,35.5332,35.5332,22600.0
2012-05-15 13:35:00,43.82,43.84,43.79,43.8,37000.0,35.5413,35.5576,35.517,35.5251,37000.0
2012-05-15 13:40:00,43.81,43.84,43.81,43.83,11500.0,35.5332,35.5576,35.5332,35.5494,11500.0
2012-05-15 13:45:00,43.84,43.84,43.83,43.84,12600.0,35.5576,35.5576,35.5494,35.5576,12600.0
2012-05-15 13:50:00,43.84,43.85,43.81,43.83,38500.0,35.5576,35.5657,35.5332,35.5494,38500.0
2012-05-15 13:55:00,43.83,43.83,43.79,43.8,11700.0,35.5494,35.5494,35.517,35.5251,11700.0
2012-05-15 14:00:00,43.8,43.84,43.8,43.84,25800.0,35.5251,35.5576,35.5251,35.5576,25800.0
2012-05-15 14:05:00,43.84,43.85,43.82,43.83,15600.0,35.5576,35.5657,35.5413,35.5494,15600.0
2012-05-15 14:10:00,43.85,43.85,43.83,43.83,16100.0,35.5657,35.5657,35.5494,35.5494,16100.0
2012-05-15 14:15:00,43.82,43.83,43.8,43.83,23400.0,35.5413,35.5494,35.5251,35.5494,23400.0
2012-05-15 14:20:00,43.83,43.84,43.82,43.84,15800.0,35.5494,35.5576,35.5413,35.5576,15800.0
2012-05-15 14:25:00,43.85,43.85,43.84,43.84,2000.0,35.5657,35.5657,35.5576,35.5576,2000.0
2012-05-15 14:30:00,43.85,43.86,43.84,43.85,12200.0,35.5657,35.5738,35.5576,35.5657,12200.0
2012-05-15 14:35:00,43.86,43.87,43.85,43.86,10700.0,35.5738,35.5819,35.5657,35.5738,10700.0
2012-05-15 14:40:00,43.86,43.86,43.84,43.84,12300.0,35.5738,35.5738,35.5576,35.5576,12300.0
2012-05-15 14:45:00,43.84,43.87,43.84,43.86,3900.0,35.5576,35.5819,35.5576,35.5738,3900.0
2012-05-15 14:50:00,43.88,43.88,43.85,43.86,20500.0,35.59,35.59,35.5657,35.5738,20500.0
2012-05-15 14:55:00,43.87,43.88,43.86,43.88,7500.0,35.5819,35.59,35.5738,35.59,7500.0
2012-05-15 15:00:00,43.87,43.87,43.8,43.83,58400.0,35.5819,35.5819,35.5251,35.5494,58400.0
2012-05-15 15:05:00,43.83,43.85,43.82,43.82,12600.0,35.5494,35.5657,35.5413,35.5413,12600.0
2012-05-15 15:10:00,43.82,43.83,43.78,43.83,277800.0,35.5413,35.5494,35.5089,35.5494,277800.0
2012-05-15 15:15:00,43.81,43.84,43.8,43.81,20400.0,35.5332,35.5576,35.5251,35.5332,20400.0
2012-05-15 15:20:00,43.81,43.82,43.79,43.81,16100.0,35.5332,35.5413,35.517,35.5332,16100.0
2012-05-15 15:25:00,43.81,43.81,43.74,43.76,37800.0,35.5332,35.5332,35.4765,35.4927,37800.0
2012-05-15 15:30:00,43.76,43.87,43.76,43.87,20700.0,35.4927,35.5819,35.4927,35.5819,20700.0
2012-05-15 15:35:00,43.87,43.91,43.87,43.89,19700.0,35.5819,35.6143,35.5819,35.5981,19700.0
2012-05-15 15:40:00,43.89,43.93,43.83,43.84,65800.0,35.5981,35.6306,35.5494,35.5576,65800.0
2012-05-15 15:45:00,43.85,43.86,43.82,43.84,45700.0,35.5657,35.5738,35.5413,35.5576,45700.0
2012-05-15 15:50:00,43.84,43.84,43.77,43.79,68600.0,35.5576,35.5576,35.5008,35.517,68600.0
2012-05-15 15:55:00,43.79,43.84,43.73,43.76,310100.0,35.517,35.5576,35.4683,35.4927,310100.0
2012-05-16 09:30:00,43.9,43.98,43.77,43.94,59600.0,35.6062,35.6711,35.5008,35.6387,59600.0
2012-05-16 09:35:00,43.93,43.94,43.87,43.87,19400.0,35.6306,35.6387,35.5819,35.5819,19400.0
2012-05-16 09:40:00,43.87,43.96,43.86,43.93,17200.0,35.5819,35.6549,35.5738,35.6306,17200.0
2012-05-16 09:45:00,43.94,44.0,43.91,43.94,39800.0,35.6387,35.6873,35.6143,35.6387,39800.0
2012-05-16 09:50:00,43.95,43.96,43.94,43.95,20800.0,35.6468,35.6549,35.6387,35.6468,20800.0
2012-05-16 09:55:00,43.95,43.97,43.87,43.87,38500.0,35.6468,35.663,35.5819,35.5819,38500.0
2012-05-16 10:00:00,43.87,43.92,43.86,43.91,24700.0,35.5819,35.6224,35.5738,35.6143,24700.0
2012-05-16 10:05:00,43.92,43.99,43.92,43.95,46000.0,35.6224,35.6792,35.6224,35.6468,46000.0
2012-05-16 10:10:00,43.95,43.96,43.94,43.94,18400.0,35.6468,35.6549,35.6387,35.6387,18400.0
2012-05-16 10:15:00,43.94,43.95,43.9,43.91,44500.0,35.6387,35.6468,35.6062,35.6143,44500.0
2012-05-16 10:20:00,43.91,43.98,43.9,43.96,13300.0,35.6143,35.6711,35.6062,35.6549,13300.0
2012-05-16 10:25:00,43.96,43.96,43.94,43.94,15500.0,35.6549,35.6549,35.6387,35.6387,15500.0
2012-05-16 10:30:00,43.94,43.95,43.94,43.94,12500.0,35.6387,35.6468,35.6387,35.6387,12500.0
2012-05-16 10:35:00,43.94,43.95,43.94,43.94,14200.0,35.6387,35.6468,35.6387,35.6387,14200.0
2012-05-16 10:40:00,43.94,43.95,43.94,43.94,2600.0,35.6387,35.6468,35.6387,35.6387,2600.0
2012-05-16 10:45:00,43.94,43.95,43.92,43.92,18200.0,35.6387,35.6468,35.6224,35.6224,18200.0
2012-05-16 10:50:00,43.92,43.96,43.91,43.95,34100.0,35.6224,35.6549,35.6143,35.6468,34100.0
2012-05-16 10:55:00,43.94,43.95,43.93,43.94,16700.0,35.6387,35.6468,35.6306,35.6387,16700.0
2012-05-16 11:00:00,43.94,43.96,43.94,43.95,12900.0,35.6387,35.6549,35.6387,35.6468,12900.0
2012-05-16 11:05:00,43.95,43.95,43.81,43.82,35400.0,35.6468,35.6468,35.5332,35.5413,35400.0
2012-05-16 11:10:00,43.82,43.89,43.82,43.86,14900.0,35.5413,35.5981,35.5413,35.5738,14900.0
2012-05-16 11:15:00,43.86,43.88,43.83,43.83,18000.0,35.5738,35.59,35.5494,35.5494,18000.0
2012-05-16 11:20:00,43.84,43.84,43.77,43.8,40500.0,35.5576,35.5576,35.5008,35.5251,40500.0
2012-05-16 11:25:00,43.8,43.81,43.78,43.8,16000.0,35.5251,35.5332,35.5089,35.5251,16000.0
2012-05-16 11:30:00,43.8,43.86,43.79,43.84,12300.0,35.5251,35.5738,35.517,35.5576,12300.0
2012-05-16 11:35:00,43.84,43.85,43.82,43.84,11700.0,35.5576,35.5657,35.5413,35.5576,11700.0
2012-05-16 11:40:00,43.84,43.85,43.82,43.84,12900.0,35.5576,35.5657,35.5413,35.5576,12900.0
2012-05-16 11:45:00,43.85,43.93,43.84,43.93,9500.0,35.5657,35.6306,35.5576,35.6306,9500.0
2012-05-16 11:50:00,43.92,43.94,43.92,43.93,22200.0,35.6224,35.6387,35.6224,35.6306,22200.0
2012-05-16 11:55:00,43.93,43.95,43.92,43.92,17600.0,35.6306,35.6468,35.6224,35.6224,17600.0
2012-05-16 12:00:00,43.93,43.93,43.91,43.91,11500.0,35.6306,35.6306,35.6143,35.6143,11500.0
2012-05-16 12:05:00,43.9,43.91,43.85,43.91,255600.0,35.6062,35.6143,35.5657,35.6143,255600.0
2012-05-16 12:10:00,43.92,43.94,43.86,43.87,34000.0,35.6224,35.6387,35.5738,35.5819,34000.0
2012-05-16 12:15:00,43.86,43.92,43.85,43.87,26500.0,35.5738,35.6224,35.5657,35.5819,26500.0
2012-05-16 12:20:00,43.88,43.88,43.78,43.8,19500.0,35.59,35.59,35.5089,35.5251,19500.0
2012-05-16 12:25:00,43.81,43.81,43.72,43.75,25400.0,35.5332,35.5332,35.4602,35.4846,25400.0
2012-05-16 12:30:00,43.75,43.79,43.75,43.78,24800.0,35.4846,35.517,35.4846,35.5089,24800.0
2012-05-16 12:35:00,43.78,43.78,43.77,43.77,10400.0,35.5089,35.5089,35.5008,35.5008,10400.0
2012-05-16 12:40:00,43.78,43.78,43.75,43.76,15900.0,35.5089,35.5089,35.4846,35.4927,15900.0
2012-05-16 12:45:00,43.77,43.81,43.77,43.8,24100.0,35.5008,35.5332,35.5008,35.5251,24100.0
2012-05-16 12:50:00,43.8,43.81,43.76,43.79,5700.0,35.5251,35.5332,35.4927,35.517,5700.0
2012-05-16 12:55:00,43.79,43.79,43.76,43.76,10000.0,35.517,35.517,35.4927,35.4927,10000.0
2012-05-16 13:00:00,43.77,43.78,43.73,43.73,15400.0,35.5008,35.5089,35.4683,35.4683,15400.0
2012-05-16 13:05:00,43.73,43.78,43.73,43.78,9600.0,35.4683,35.5089,35.4683,35.5089,9600.0
2012-05-16 13:10:00,43.78,43.82,43.77,43.82,9800.0,35.5089,35.5413,35.5008,35.5413,9800.0
2012-05-16 13:15:00,43.82,43.86,43.81,43.86,13300.0,35.5413,35.5738,35.5332,35.5738,13300.0
2012-05-16 13:20:00,43.86,43.86,43.85,43.86,5400.0,35.5738,35.5738,35.5657,35.5738,5400.0
2012-05-16 13:25:00,43.85,43.88,43.85,43.87,20000.0,35.5657,35.59,35.5657,35.5819,20000.0
2012-05-16 13:30:00,43.87,43.88,43.83,43.86,12500.0,35.5819,35.59,35.5494,35.5738,12500.0
2012-05-16 13:35:00,43.86,43.89,43.85,43.89,12100.0,35.5738,35.5981,35.5657,35.5981,12100.0
2012-05-16 13:40:00,43.89,43.9,43.89,43.89,10100.0,35.5981,35.6062,35.5981,35.5981,10100.0
2012-05-16 13:45:00,43.89,43.93,43.89,43.92,8600.0,35.5981,35.6306,35.5981,35.6224,8600.0
2012-05-16 13:50:00,43.92,43.92,43.89,43.89,9000.0,35.6224,35.6224,35.5981,35.5981,9000.0
2012-05-16 13:55:00,43.9,43.92,43.89,43.91,15300.0,35.6062,35.6224,35.5981,35.6143,15300.0
2012-05-16 14:00:00,43.91,43.95,43.88,43.88,20700.0,35.6143,35.6468,35.59,35.59,20700.0
2012-05-16 14:05:00,43.87,43.89,43.85,43.87,14300.0,35.5819,35.5981,35.5657,35.5819,14300.0
2012-05-16 14:10:00,43.88,43.88,43.86,43.88,10300.0,35.59,35.59,35.5738,35.59,10300.0
2012-05-16 14:15:00,43.87,43.93,43.86,43.93,14800.0,35.5819,35.6306,35.5738,35.6306,14800.0
2012-05-16 14:20:00,43.93,43.96,43.92,43.93,11000.0,35.6306,35.6549,35.6224,35.6306,11000.0
2012-05-16 14:25:00,43.93,43.93,43.87,43.89,20000.0,35.6306,35.6306,35.5819,35.5981,20000.0
2012-05-16 14:30:00,43.88,43.89,43.85,43.85,25500.0,35.59,35.5981,35.5657,35.5657,25500.0
2012-05-16 14:35:00,43.85,43.85,43.83,43.83,11800.0,35.5657,35.5657,35.5494,35.5494,11800.0
2012-05-16 14:40:00,43.83,43.9,43.83,43.87,24800.0,35.5494,35.6062,35.5494,35.5819,24800.0
2012-05-16 14:45:00,43.86,43.91,43.86,43.9,26800.0,35.5738,35.6143,35.5738,35.6062,26800.0
2012-05-16 14:50:00,43.89,43.9,43.87,43.87,21000.0,35.5981,35.6062,35.5819,35.5819,21000.0
2012-05-16 14:55:00,43.87,43.92,43.87,43.87,27800.0,35.5819,35.6224,35.5819,35.5819,27800.0
2012-05-16 15:00:00,43.88,43.9,43.85,43.86,26000.0,35.59,35.6062,35.5657,35.5738,26000.0
2012-05-16 15:05:00,43.86,43.87,43.83,43.85,19300.0,35.5738,35.5819,35.5494,35.5657,19300.0
2012-05-16 15:10:00,43.85,43.85,43.83,43.83,25000.0,35.5657,35.5657,35.5494,35.5494,25000.0
2012-05-16 15:15:00,43.83,43.83,43.8,43.81,38200.0,35.5494,35.5494,35.5251,35.5332,38200.0
2012-05-16 15:20:00,43.8,43.83,43.78,43.82,27700.0,35.5251,35.5494,35.5089,35.5413,27700.0
2012-05-16 15:25:00,43.82,43.87,43.82,43.86,27500.0,35.5413,35.5819,35.5413,35.5738,27500.0
2012-05-16 15:30:00,43.86,43.92,43.86,43.91,22400.0,35.5738,35.6224,35.5738,35.6143,22400.0
2012-05-16 15:35:00,43.92,43.94,43.89,43.9,40700.0,35.6224,35.6387,35.5981,35.6062,40700.0
2012-05-16 15:40:00,43.89,43.89,43.87,43.89,16800.0,35.5981,35.5981,35.5819,35.5981,16800.0
2012-05-16 15:45:00,43.89,43.91,43.86,43.87,51200.0,35.5981,35.6143,35.5738,35.5819,51200.0
2012-05-16 15:50:00,43.86,43.88,43.81,43.82,43300.0,35.5738,35.59,35.5332,35.5413,43300.0
2012-05-16 15:55:00,43.82,43.88,43.82,43.83,103400.0,35.5413,35.59,35.5413,35.5494,103400.0
2012-05-17 09:30:00,43.91,43.96,43.76,43.78,39100.0,35.6143,35.6549,35.4927,35.5089,39100.0
2012-05-17 09:35:00,43.78,43.86,43.78,43.8,22100.0,35.5089,35.5738,35.5089,35.5251,22100.0
2012-05-17 09:40:00,43.79,43.8,43.76,43.77,17800.0,35.517,35.5251,35.4927,35.5008,17800.0
2012-05-17 09:45:00,43.78,43.83,43.77,43.82,31100.0,35.5089,35.5494,35.5008,35.5413,31100.0
2012-05-17 09:50:00,43.82,43.88,43.8,43.83,98100.0,35.5413,35.59,35.5251,35.5494,98100.0
2012-05-17 09:55:00,43.83,43.89,43.83,43.86,58000.0,35.5494,35.5981,35.5494,35.5738,58000.0
2012-05-17 10:00:00,43.86,43.88,43.62,43.75,57800.0,35.5738,35.59,35.3791,35.4846,57800.0
2012-05-17 10:05:00,43.75,43.78,43.71,43.72,36000.0,35.4846,35.5089,35.4521,35.4602,36000.0
2012-05-17 10:10:00,43.73,43.74,43.69,43.7,52400.0,35.4683,35.4765,35.4359,35.444,52400.0
2012-05-17 10:15:00,43.7,43.7,43.58,43.58,65000.0,35.444,35.444,35.3467,35.3467,65000.0
2012-05-17 10:20:00,43.59,43.6,43.5,43.54,71700.0,35.3548,35.3629,35.2818,35.3142,71700.0
2012-05-17 10:25:00,43.54,43.56,43.5,43.53,70500.0,35.3142,35.3305,35.2818,35.3061,70500.0
2012-05-17 10:30:00,43.53,43.54,43.46,43.47,34200.0,35.3061,35.3142,35.2494,35.2575,34200.0
2012-05-17 10:35:00,43.47,43.57,43.43,43.57,27900.0,35.2575,35.3386,35.225,35.3386,27900.0
2012-05-17 10:40:00,43.57,43.57,43.54,43.55,9300.0,35.3386,35.3386,35.3142,35.3223,9300.0
2012-05-17 10:45:00,43.54,43.59,43.54,43.58,38700.0,35.3142,35.3548,35.3142,35.3467,38700.0
2012-05-17 10:50:00,43.58,43.66,43.57,43.64,32300.0,35.3467,35.4116,35.3386,35.3953,32300.0
2012-05-17 10:55:00,43.65,43.65,43.61,43.62,12400.0,35.4035,35.4035,35.371,35.3791,12400.0
2012-05-17 11:00:00,43.63,43.68,43.61,43.66,25500.0,35.3872,35.4278,35.371,35.4116,25500.0
2012-05-17 11:05:00,43.67,43.69,43.64,43.66,23900.0,35.4197,35.4359,35.3953,35.4116,23900.0
2012-05-17 11:10:00,43.66,43.68,43.65,43.67,17600.0,35.4116,35.4278,35.4035,35.4197,17600.0
2012-05-17 11:15:00,43.68,43.68,43.62,43.65,28700.0,35.4278,35.4278,35.3791,35.4035,28700.0
2012-05-17 11:20:00,43.64,43.66,43.59,43.6,21500.0,35.3953,35.4116,35.3548,35.3629,21500.0
2012-05-17 11:25:00,43.59,43.62,43.57,43.62,16100.0,35.3548,35.3791,35.3386,35.3791,16100.0
2012-05-17 11:30:00,43.61,43.62,43.6,43.6,19600.0,35.371,35.3791,35.3629,35.3629,19600.0
2012-05-17 11:35:00,43.61,43.63,43.58,43.61,19700.0,35.371,35.3872,35.3467,35.371,19700.0
2012-05-17 11:40:00,43.61,43.61,43.57,43.6,10800.0,35.371,35.371,35.3386,35.3629,10800.0
2012-05-17 11:45:00,43.59,43.62,43.59,43.62,6800.0,35.3548,35.3791,35.3548,35.3791,6800.0
2012-05-17 11:50:00,43.61,43.62,43.58,43.6,33000.0,35.371,35.3791,35.3467,35.3629,33000.0
2012-05-17 11:55:00,43.6,43.61,43.58,43.59,17800.0,35.3629,35.371,35.3467,35.3548,17800.0
2012-05-17 12:00:00,43.59,43.59,43.51,43.52,8500.0,35.3548,35.3548,35.2899,35.298,8500.0
2012-05-17 12:05:00,43.53,43.53,43.48,43.51,10800.0,35.3061,35.3061,35.2656,35.2899,10800.0
2012-05-17 12:10:00,43.51,43.52,43.47,43.47,17200.0,35.2899,35.298,35.2575,35.2575,17200.0
2012-05-17 12:15:00,43.47,43.51,43.45,43.5,46300.0,35.2575,35.2899,35.2412,35.2818,46300.0
2012-05-17 12:20:00,43.5,43.59,43.49,43.59,72400.0,35.2818,35.3548,35.2737,35.3548,72400.0
2012-05-17 12:25:00,43.57,43.59,43.52,43.57,39500.0,35.3386,35.3548,35.298,35.3386,39500.0
2012-05-17 12:30:00,43.56,43.56,43.48,43.52,51600.0,35.3305,35.3305,35.2656,35.298,51600.0
2012-05-17 12:35:00,43.52,43.56,43.51,43.54,13500.0,35.298,35.3305,35.2899,35.3142,13500.0
2012-05-17 12:40:00,43.55,43.58,43.53,43.54,14600.0,35.3223,35.3467,35.3061,35.3142,14600.0
2012-05-17 12:45:00,43.55,43.58,43.52,43.56,12500.0,35.3223,35.3467,35.298,35.3305,12500.0
2012-05-17 12:50:00,43.57,43.57,43.52,43.52,9300.0,35.3386,35.3386,35.298,35.298,9300.0
2012-05-17 12:55:00,43.52,43.55,43.51,43.55,13000.0,35.298,35.3223,35.2899,35.3223,13000.0
2012-05-17 13:00:00,43.55,43.56,43.53,43.56,10400.0,35.3223,35.3305,35.3061,35.3305,10400.0
2012-05-17 13:05:00,43.56,43.59,43.52,43.54,24100.0,35.3305,35.3548,35.298,35.3142,24100.0
2012-05-17 13:10:00,43.53,43.57,43.52,43.52,14100.0,35.3061,35.3386,35.298,35.298,14100.0
2012-05-17 13:15:00,43.52,43.56,43.51,43.56,16300.0,35.298,35.3305,35.2899,35.3305,16300.0
2012-05-17 13:20:00,43.57,43.57,43.55,43.57,7400.0,35.3386,35.3386,35.3223,35.3386,7400.0
2012-05-17 13:25:00,43.57,43.57,43.52,43.52,11800.0,35.3386,35.3386,35.298,35.298,11800.0
2012-05-17 13:30:00,43.51,43.55,43.51,43.54,14500.0,35.2899,35.3223,35.2899,35.3142,14500.0
2012-05-17 13:35:00,43.54,43.57,43.53,43.56,26100.0,35.3142,35.3386,35.3061,35.3305,26100.0
2012-05-17 13:40:00,43.56,43.56,43.51,43.52,10900.0,35.3305,35.3305,35.2899,35.298,10900.0
2012-05-17 13:45:00,43.52,43.55,43.51,43.52,18600.0,35.298,35.3223,35.2899,35.298,18600.0
2012-05-17 13:50:00,43.52,43.57,43.52,43.57,46000.0,35.298,35.3386,35.298,35.3386,46000.0
2012-05-17 13:55:00,43.57,43.63,43.55,43.59,48900.0,35.3386,35.3872,35.3223,35.3548,48900.0
2012-05-17 14:00:00,43.57,43.63,43.53,43.63,66100.0,35.3386,35.3872,35.3061,35.3872,66100.0
2012-05-17 14:05:00,43.63,43.65,43.6,43.61,12700.0,35.3872,35.4035,35.3629,35.371,12700.0
2012-05-17 14:10:00,43.6,43.63,43.6,43.61,6300.0,35.3629,35.3872,35.3629,35.371,6300.0
2012-05-17 14:15:00,43.6,43.65,43.6,43.65,18300.0,35.3629,35.4035,35.3629,35.4035,18300.0
2012-05-17 14:20:00,43.65,43.69,43.65,43.68,18700.0,35.4035,35.4359,35.4035,35.4278,18700.0
2012-05-17 14:25:00,43.68,43.69,43.66,43.67,17000.0,35.4278,35.4359,35.4116,35.4197,17000.0
2012-05-17 14:30:00,43.67,43.67,43.64,43.66,19000.0,35.4197,35.4197,35.3953,35.4116,19000.0
2012-05-17 14:35:00,43.66,43.67,43.62,43.64,13800.0,35.4116,35.4197,35.3791,35.3953,13800.0
2012-05-17 14:40:00,43.64,43.7,43.63,43.68,23000.0,35.3953,35.444,35.3872,35.4278,23000.0
2012-05-17 14:45:00,43.68,43.69,43.64,43.64,9400.0,35.4278,35.4359,35.3953,35.3953,9400.0
2012-05-17 14:50:00,43.65,43.67,43.65,43.66,12300.0,35.4035,35.4197,35.4035,35.4116,12300.0
2012-05-17 14:55:00,43.67,43.68,43.62,43.65,52100.0,35.4197,35.4278,35.3791,35.4035,52100.0
2012-05-17 15:00:00,43.65,43.66,43.63,43.65,32500.0,35.4035,35.4116,35.3872,35.4035,32500.0
2012-05-17 15:05:00,43.64,43.66,43.59,43.59,30700.0,35.3953,35.4116,35.3548,35.3548,30700.0
2012-05-17 15:10:00,43.59,43.66,43.59,43.64,19100.0,35.3548,35.4116,35.3548,35.3953,19100.0
2012-05-17 15:15:00,43.64,43.66,43.62,43.66,17600.0,35.3953,35.4116,35.3791,35.4116,17600.0
2012-05-17 15:20:00,43.66,43.66,43.63,43.63,29300.0,35.4116,35.4116,35.3872,35.3872,29300.0
2012-05-17 15:25:00,43.63,43.66,43.63,43.65,22800.0,35.3872,35.4116,35.3872,35.4035,22800.0
2012-05-17 15:30:00,43.65,43.65,43.61,43.65,25800.0,35.4035,35.4035,35.371,35.4035,25800.0
2012-05-17 15:35:00,43.64,43.65,43.58,43.59,44100.0,35.3953,35.4035,35.3467,35.3548,44100.0
2012-05-17 15:40:00,43.59,43.61,43.56,43.58,32300.0,35.3548,35.371,35.3305,35.3467,32300.0
2012-05-17 15:45:00,43.59,43.61,43.58,43.6,57600.0,35.3548,35.371,35.3467,35.3629,57600.0
2012-05-17 15:50:00,43.6,43.61,43.59,43.6,104800.0,35.3629,35.371,35.3548,35.3629,104800.0
2012-05-17 15:55:00,43.6,43.61,43.55,43.55,113800.0,35.3629,35.371,35.3223,35.3223,113800.0
2012-05-18 09:30:00,43.51,43.54,43.4,43.48,414500.0,35.2899,35.3142,35.2007,35.2656,414500.0
2012-05-18 09:35:00,43.48,43.82,43.48,43.82,27600.0,35.2656,35.5413,35.2656,35.5413,27600.0
2012-05-18 09:40:00,43.82,43.92,43.81,43.91,28100.0,35.5413,35.6224,35.5332,35.6143,28100.0
2012-05-18 09:45:00,43.89,43.91,43.8,43.84,25600.0,35.5981,35.6143,35.5251,35.5576,25600.0
2012-05-18 09:50:00,43.83,43.86,43.8,43.85,26300.0,35.5494,35.5738,35.5251,35.5657,26300.0
2012-05-18 09:55:00,43.85,43.92,43.85,43.92,21200.0,35.5657,35.6224,35.5657,35.6224,21200.0
2012-05-18 10:00:00,43.9,44.01,43.89,43.89,136000.0,35.6062,35.6954,35.5981,35.5981,136000.0
2012-05-18 10:05:00,43.88,43.88,43.8,43.81,15800.0,35.59,35.59,35.5251,35.5332,15800.0
2012-05-18 10:10:00,43.8,43.84,43.79,43.83,11600.0,35.5251,35.5576,35.517,35.5494,11600.0
2012-05-18 10:15:00,43.84,43.85,43.74,43.74,9700.0,35.5576,35.5657,35.4765,35.4765,9700.0
2012-05-18 10:20:00,43.74,43.74,43.65,43.66,14700.0,35.4765,35.4765,35.4035,35.4116,14700.0
2012-05-18 10:25:00,43.66,43.7,43.65,43.66,11400.0,35.4116,35.444,35.4035,35.4116,11400.0
2012-05-18 10:30:00,43.67,43.69,43.63,43.69,16300.0,35.4197,35.4359,35.3872,35.4359,16300.0
2012-05-18 10:35:00,43.69,43.77,43.69,43.72,32000.0,35.4359,35.5008,35.4359,35.4602,32000.0
2012-05-18 10:40:00,43.72,43.77,43.72,43.77,28200.0,35.4602,35.5008,35.4602,35.5008,28200.0
2012-05-18 10:45:00,43.77,43.88,43.77,43.84,31500.0,35.5008,35.59,35.5008,35.5576,31500.0
2012-05-18 10:50:00,43.84,43.86,43.83,43.84,18300.0,35.5576,35.5738,35.5494,35.5576,18300.0
2012-05-18 10:55:00,43.84,43.84,43.75,43.75,12000.0,35.5576,35.5576,35.4846,35.4846,12000.0
2012-05-18 11:00:00,43.75,43.75,43.71,43.73,11400.0,35.4846,35.4846,35.4521,35.4683,11400.0
2012-05-18 11:05:00,43.74,43.75,43.72,43.73,12600.0,35.4765,35.4846,35.4602,35.4683,12600.0
2012-05-18 11:10:00,43.75,43.78,43.73,43.74,11800.0,35.4846,35.5089,35.4683,35.4765,11800.0
2012-05-18 11:15:00,43.75,43.76,43.72,43.73,57400.0,35.4846,35.4927,35.4602,35.4683,57400.0
2012-05-18 11:20:00,43.73,43.74,43.7,43.7,10300.0,35.4683,35.4765,35.444,35.444,10300.0
2012-05-18 11:25:00,43.7,43.73,43.69,43.7,18700.0,35.444,35.4683,35.4359,35.444,18700.0
2012-05-18 11:30:00,43.7,43.72,43.63,43.71,26900.0,35.444,35.4602,35.3872,35.4521,26900.0
2012-05-18 11:35:00,43.72,43.73,43.63,43.65,42000.0,35.4602,35.4683,35.3872,35.4035,42000.0
2012-05-18 11:40:00,43.65,43.7,43.64,43.66,19200.0,35.4035,35.444,35.3953,35.4116,19200.0
2012-05-18 11:45:00,43.66,43.68,43.6,43.61,15700.0,35.4116,35.4278,35.3629,35.371,15700.0
2012-05-18 11:50:00,43.62,43.67,43.56,43.6,45800.0,35.3791,35.4197,35.3305,35.3629,45800.0
2012-05-18 11:55:00,43.61,43.61,43.56,43.61,33500.0,35.371,35.371,35.3305,35.371,33500.0
2012-05-18 12:00:00,43.61,43.65,43.55,43.55,24500.0,35.371,35.4035,35.3223,35.3223,24500.0
2012-05-18 12:05:00,43.55,43.59,43.54,43.56,15600.0,35.3223,35.3548,35.3142,35.3305,15600.0
2012-05-18 12:10:00,43.57,43.58,43.5,43.53,17700.0,35.3386,35.3467,35.2818,35.3061,17700.0
2012-05-18 12:15:00,43.53,43.54,43.46,43.49,45500.0,35.3061,35.3142,35.2494,35.2737,45500.0
2012-05-18 12:20:00,43.49,43.55,43.48,43.55,11300.0,35.2737,35.3223,35.2656,35.3223,11300.0
2012-05-18 12:25:00,43.55,43.6,43.52,43.59,12700.0,35.3223,35.3629,35.298,35.3548,12700.0
2012-05-18 12:30:00,43.59,43.59,43.51,43.52,18200.0,35.3548,35.3548,35.2899,35.298,18200.0
2012-05-18 12:35:00,43.53,43.55,43.52,43.53,9900.0,35.3061,35.3223,35.298,35.3061,9900.0
2012-05-18 12:40:00,43.54,43.56,43.5,43.51,22100.0,35.3142,35.3305,35.2818,35.2899,22100.0
2012-05-18 12:45:00,43.5,43.54,43.5,43.53,14800.0,35.2818,35.3142,35.2818,35.3061,14800.0
2012-05-18 12:50:00,43.53,43.55,43.52,43.52,6300.0,35.3061,35.3223,35.298,35.298,6300.0
2012-05-18 12:55:00,43.51,43.51,43.49,43.51,14200.0,35.2899,35.2899,35.2737,35.2899,14200.0
2012-05-18 13:00:00,43.51,43.51,43.48,43.49,12400.0,35.2899,35.2899,35.2656,35.2737,12400.0
2012-05-18 13:05:00,43.49,43.54,43.48,43.54,10200.0,35.2737,35.3142,35.2656,35.3142,10200.0
2012-05-18 13:10:00,43.54,43.59,43.54,43.54,55300.0,35.3142,35.3548,35.3142,35.3142,55300.0
2012-05-18 13:15:00,43.53,43.59,43.52,43.59,10100.0,35.3061,35.3548,35.298,35.3548,10100.0
2012-05-18 13:20:00,43.59,43.62,43.58,43.58,31900.0,35.3548,35.3791,35.3467,35.3467,31900.0
2012-05-18 13:25:00,43.58,43.59,43.51,43.58,57100.0,35.3467,35.3548,35.2899,35.3467,57100.0
2012-05-18 13:30:00,43.58,43.59,43.54,43.56,16200.0,35.3467,35.3548,35.3142,35.3305,16200.0
2012-05-18 13:35:00,43.55,43.56,43.51,43.51,6400.0,35.3223,35.3305,35.2899,35.2899,6400.0
2012-05-18 13:40:00,43.51,43.54,43.5,43.51,11000.0,35.2899,35.3142,35.2818,35.2899,11000.0
2012-05-18 13:45:00,43.51,43.55,43.49,43.54,7400.0,35.2899,35.3223,35.2737,35.3142,7400.0
2012-05-18 13:50:00,43.55,43.55,43.51,43.52,11900.0,35.3223,35.3223,35.2899,35.298,11900.0
2012-05-18 13:55:00,43.52,43.55,43.52,43.52,11100.0,35.298,35.3223,35.298,35.298,11100.0
2012-05-18 14:00:00,43.54,43.54,43.52,43.53,8500.0,35.3142,35.3142,35.298,35.3061,8500.0
2012-05-18 14:05:00,43.54,43.55,43.5,43.51,11300.0,35.3142,35.3223,35.2818,35.2899,11300.0
2012-05-18 14:10:00,43.51,43.54,43.51,43.53,13100.0,35.2899,35.3142,35.2899,35.3061,13100.0
2012-05-18 14:15:00,43.54,43.55,43.52,43.52,11900.0,35.3142,35.3223,35.298,35.298,11900.0
2012-05-18 14:20:00,43.52,43.52,43.46,43.47,21700.0,35.298,35.298,35.2494,35.2575,21700.0
2012-05-18 14:25:00,43.45,43.48,43.45,43.48,9000.0,35.2412,35.2656,35.2412,35.2656,9000.0
2012-05-18 14:30:00,43.47,43.48,43.42,43.44,13100.0,35.2575,35.2656,35.2169,35.2331,13100.0
2012-05-18 14:35:00,43.44,43.46,43.42,43.43,21100.0,35.2331,35.2494,35.2169,35.225,21100.0
2012-05-18 14:40:00,43.43,43.44,43.42,43.42,10500.0,35.225,35.2331,35.2169,35.2169,10500.0
2012-05-18 14:45:00,43.41,43.45,43.41,43.42,12600.0,35.2088,35.2412,35.2088,35.2169,12600.0
2012-05-18 14:50:00,43.43,43.5,43.43,43.5,10900.0,35.225,35.2818,35.225,35.2818,10900.0
2012-05-18 14:55:00,43.5,43.52,43.48,43.49,10600.0,35.2818,35.298,35.2656,35.2737,10600.0
2012-05-18 15:00:00,43.5,43.51,43.45,43.51,25400.0,35.2818,35.2899,35.2412,35.2899,25400.0
2012-05-18 15:05:00,43.5,43.56,43.49,43.56,22000.0,35.2818,35.3305,35.2737,35.3305,22000.0
2012-05-18 15:10:00,43.56,43.6,43.51,43.53,25100.0,35.3305,35.3629,35.2899,35.3061,25100.0
2012-05-18 15:15:00,43.53,43.55,43.52,43.55,19700.0,35.3061,35.3223,35.298,35.3223,19700.0
2012-05-18 15:20:00,43.54,43.55,43.44,43.45,31400.0,35.3142,35.3223,35.2331,35.2412,31400.0
2012-05-18 15:25:00,43.45,43.46,43.43,43.44,28200.0,35.2412,35.2494,35.225,35.2331,28200.0
2012-05-18 15:30:00,43.44,43.46,43.42,43.43,41400.0,35.2331,35.2494,35.2169,35.225,41400.0
2012-05-18 15:35:00,43.44,43.46,43.41,43.43,32500.0,35.2331,35.2494,35.2088,35.225,32500.0
2012-05-18 15:40:00,43.44,43.45,43.43,43.44,20300.0,35.2331,35.2412,35.225,35.2331,20300.0
2012-05-18 15:45:00,43.44,43.48,43.41,43.44,41300.0,35.2331,35.2656,35.2088,35.2331,41300.0
2012-05-18 15:50:00,43.44,43.44,43.36,43.37,46700.0,35.2331,35.2331,35.1682,35.1764,46700.0
2012-05-18 15:55:00,43.38,43.46,43.37,43.43,138500.0,35.1845,35.2494,35.1764,35.225,138500.0
2012-05-21 09:30:00,43.55,43.6,43.43,43.44,34100.0,35.3223,35.3629,35.225,35.2331,34100.0
2012-05-21 09:35:00,43.44,43.47,43.37,43.41,20600.0,35.2331,35.2575,35.1764,35.2088,20600.0
2012-05-21 09:40:00,43.41,43.42,43.36,43.37,12900.0,35.2088,35.2169,35.1682,35.1764,12900.0
2012-05-21 09:45:00,43.36,43.38,43.31,43.31,15200.0,35.1682,35.1845,35.1277,35.1277,15200.0
2012-05-21 09:50:00,43.32,43.35,43.28,43.29,29200.0,35.1358,35.1601,35.1034,35.1115,29200.0
2012-05-21 09:55:00,43.29,43.31,43.25,43.29,27900.0,35.1115,35.1277,35.079,35.1115,27900.0
2012-05-21 10:00:00,43.29,43.47,43.29,43.44,24800.0,35.1115,35.2575,35.1115,35.2331,24800.0
2012-05-21 10:05:00,43.45,43.45,43.37,43.4,14100.0,35.2412,35.2412,35.1764,35.2007,14100.0
2012-05-21 10:10:00,43.4,43.41,43.35,43.41,16000.0,35.2007,35.2088,35.1601,35.2088,16000.0
2012-05-21 10:15:00,43.4,43.47,43.4,43.45,15000.0,35.2007,35.2575,35.2007,35.2412,15000.0
2012-05-21 10:20:00,43.44,43.45,43.36,43.36,15100.0,35.2331,35.2412,35.1682,35.1682,15100.0
2012-05-21 10:25:00,43.36,43.41,43.32,43.41,12900.0,35.1682,35.2088,35.1358,35.2088,12900.0
2012-05-21 10:30:00,43.41,43.45,43.4,43.43,11800.0,35.2088,35.2412,35.2007,35.225,11800.0
2012-05-21 10:35:00,43.43,43.46,43.42,43.42,12300.0,35.225,35.2494,35.2169,35.2169,12300.0
2012-05-21 10:40:00,43.43,43.44,43.35,43.36,12400.0,35.225,35.2331,35.1601,35.1682,12400.0
2012-05-21 10:45:00,43.36,43.44,43.35,43.44,15800.0,35.1682,35.2331,35.1601,35.2331,15800.0
2012-05-21 10:50:00,43.44,43.52,43.44,43.52,18200.0,35.2331,35.298,35.2331,35.298,18200.0
2012-05-21 10:55:00,43.52,43.54,43.47,43.48,27300.0,35.298,35.3142,35.2575,35.2656,27300.0
2012-05-21 11:00:00,43.48,43.53,43.45,43.52,29100.0,35.2656,35.3061,35.2412,35.298,29100.0
2012-05-21 11:05:00,43.5,43.57,43.5,43.56,13600.0,35.2818,35.3386,35.2818,35.3305,13600.0
2012-05-21 11:10:00,43.56,43.57,43.5,43.5,21500.0,35.3305,35.3386,35.2818,35.2818,21500.0
2012-05-21 11:15:00,43.5,43.54,43.5,43.51,30600.0,35.2818,35.3142,35.2818,35.2899,30600.0
2012-05-21 11:20:00,43.52,43.53,43.5,43.52,19100.0,35.298,35.3061,35.2818,35.298,19100.0
2012-05-21 11:25:00,43.51,43.51,43.48,43.5,11800.0,35.2899,35.2899,35.2656,35.2818,11800.0
2012-05-21 11:30:00,43.49,43.54,43.49,43.54,19600.0,35.2737,35.3142,35.2737,35.3142,19600.0
2012-05-21 11:35:00,43.54,43.54,43.51,43.51,17800.0,35.3142,35.3142,35.2899,35.2899,17800.0
2012-05-21 11:40:00,43.51,43.52,43.46,43.48,11100.0,35.2899,35.298,35.2494,35.2656,11100.0
2012-05-21 11:45:00,43.49,43.5,43.48,43.48,10500.0,35.2737,35.2818,35.2656,35.2656,10500.0
2012-05-21 11:50:00,43.48,43.5,43.47,43.47,9700.0,35.2656,35.2818,35.2575,35.2575,9700.0
2012-05-21 11:55:00,43.47,43.5,43.47,43.49,9300.0,35.2575,35.2818,35.2575,35.2737,9300.0
2012-05-21 12:00:00,43.49,43.5,43.47,43.49,9900.0,35.2737,35.2818,35.2575,35.2737,9900.0
2012-05-21 12:05:00,43.49,43.49,43.46,43.47,7800.0,35.2737,35.2737,35.2494,35.2575,7800.0
2012-05-21 12:10:00,43.46,43.48,43.46,43.47,7400.0,35.2494,35.2656,35.2494,35.2575,7400.0
2012-05-21 12:15:00,43.48,43.49,43.47,43.47,11700.0,35.2656,35.2737,35.2575,35.2575,11700.0
2012-05-21 12:20:00,43.47,43.48,43.44,43.45,13900.0,35.2575,35.2656,35.2331,35.2412,13900.0
2012-05-21 12:25:00,43.45,43.47,43.43,43.43,10200.0,35.2412,35.2575,35.225,35.225,10200.0
2012-05-21 12:30:00,43.44,43.44,43.4,43.4,7200.0,35.2331,35.2331,35.2007,35.2007,7200.0
2012-05-21 12:35:00,43.4,43.41,43.4,43.41,8500.0,35.2007,35.2088,35.2007,35.2088,8500.0
2012-05-21 12:40:00,43.41,43.41,43.37,43.39,15700.0,35.2088,35.2088,35.1764,35.1926,15700.0
2012-05-21 12:45:00,43.4,43.44,43.4,43.42,10800.0,35.2007,35.2331,35.2007,35.2169,10800.0
2012-05-21 12:50:00,43.41,43.41,43.36,43.38,23600.0,35.2088,35.2088,35.1682,35.1845,23600.0
2012-05-21 12:55:00,43.38,43.44,43.38,43.44,7000.0,35.1845,35.2331,35.1845,35.2331,7000.0
2012-05-21 13:00:00,43.44,43.49,43.43,43.48,11400.0,35.2331,35.2737,35.225,35.2656,11400.0
2012-05-21 13:05:00,43.49,43.51,43.48,43.5,30100.0,35.2737,35.2899,35.2656,35.2818,30100.0
2012-05-21 13:10:00,43.5,43.51,43.48,43.5,17500.0,35.2818,35.2899,35.2656,35.2818,17500.0
2012-05-21 13:15:00,43.5,43.52,43.49,43.52,20300.0,35.2818,35.298,35.2737,35.298,20300.0
2012-05-21 13:20:00,43.52,43.54,43.52,43.53,8400.0,35.298,35.3142,35.298,35.3061,8400.0
2012-05-21 13:25:00,43.53,43.53,43.46,43.46,7300.0,35.3061,35.3061,35.2494,35.2494,7300.0
2012-05-21 13:30:00,43.46,43.48,43.45,43.47,9000.0,35.2494,35.2656,35.2412,35.2575,9000.0
2012-05-21 13:35:00,43.46,43.46,43.44,43.44,7300.0,35.2494,35.2494,35.2331,35.2331,7300.0
2012-05-21 13:40:00,43.45,43.46,43.45,43.46,11900.0,35.2412,35.2494,35.2412,35.2494,11900.0
2012-05-21 13:45:00,43.46,43.49,43.44,43.49,40600.0,35.2494,35.2737,35.2331,35.2737,40600.0
2012-05-21 13:50:00,43.48,43.49,43.44,43.45,16100.0,35.2656,35.2737,35.2331,35.2412,16100.0
2012-05-21 13:55:00,43.44,43.45,43.41,43.41,11700.0,35.2331,35.2412,35.2088,35.2088,11700.0
2012-05-21 14:00:00,43.41,43.42,43.37,43.37,9700.0,35.2088,35.2169,35.1764,35.1764,9700.0
2012-05-21 14:05:00,43.38,43.4,43.38,43.39,13100.0,35.1845,35.2007,35.1845,35.1926,13100.0
2012-05-21 14:10:00,43.39,43.42,43.38,43.41,13200.0,35.1926,35.2169,35.1845,35.2088,13200.0
2012-05-21 14:15:00,43.41,43.43,43.38,43.43,13300.0,35.2088,35.225,35.1845,35.225,13300.0
2012-05-21 14:20:00,43.42,43.48,43.42,43.47,14400.0,35.2169,35.2656,35.2169,35.2575,14400.0
2012-05-21 14:25:00,43.46,43.48,43.44,43.44,212800.0,35.2494,35.2656,35.2331,35.2331,212800.0
2012-05-21 14:30:00,43.45,43.47,43.44,43.46,25700.0,35.2412,35.2575,35.2331,35.2494,25700.0
2012-05-21 14:35:00,43.46,43.47,43.45,43.46,9300.0,35.2494,35.2575,35.2412,35.2494,9300.0
2012-05-21 14:40:00,43.46,43.51,43.46,43.5,9300.0,35.2494,35.2899,35.2494,35.2818,9300.0
2012-05-21 14:45:00,43.5,43.51,43.49,43.5,24100.0,35.2818,35.2899,35.2737,35.2818,24100.0
2012-05-21 14:50:00,43.49,43.52,43.49,43.51,16500.0,35.2737,35.298,35.2737,35.2899,16500.0
2012-05-21 14:55:00,43.52,43.56,43.5,43.56,24100.0,35.298,35.3305,35.2818,35.3305,24100.0
2012-05-21 15:00:00,43.55,43.59,43.55,43.58,12100.0,35.3223,35.3548,35.3223,35.3467,12100.0
2012-05-21 15:05:00,43.59,43.62,43.59,43.62,14100.0,35.3548,35.3791,35.3548,35.3791,14100.0
2012-05-21 15:10:00,43.61,43.62,43.58,43.59,15200.0,35.371,35.3791,35.3467,35.3548,15200.0
2012-05-21 15:15:00,43.59,43.62,43.58,43.61,15300.0,35.3548,35.3791,35.3467,35.371,15300.0
2012-05-21 15:20:00,43.6,43.65,43.6,43.62,22200.0,35.3629,35.4035,35.3629,35.3791,22200.0
2012-05-21 15:25:00,43.63,43.66,43.62,43.65,13800.0,35.3872,35.4116,35.3791,35.4035,13800.0
2012-05-21 15:30:00,43.65,43.65,43.61,43.63,14300.0,35.4035,35.4035,35.371,35.3872,14300.0
2012-05-21 15:35:00,43.63,43.65,43.63,43.64,21600.0,35.3872,35.4035,35.3872,35.3953,21600.0
2012-05-21 15:40:00,43.65,43.66,43.63,43.65,20000.0,35.4035,35.4116,35.3872,35.4035,20000.0
2012-05-21 15:45:00,43.64,43.65,43.61,43.62,40500.0,35.3953,35.4035,35.371,35.3791,40500.0
2012-05-21 15:50:00,43.63,43.63,43.61,43.62,16500.0,35.3872,35.3872,35.371,35.3791,16500.0
2012-05-21 15:55:00,43.61,43.64,43.6,43.64,80600.0,35.371,35.3953,35.3629,35.3953,80600.0
2012-05-22 09:30:00,43.63,43.71,43.56,43.71,32600.0,35.3872,35.4521,35.3305,35.4521,32600.0
2012-05-22 09:35:00,43.73,43.78,43.67,43.7,20700.0,35.4683,35.5089,35.4197,35.444,20700.0
2012-05-22 09:40:00,43.71,43.78,43.67,43.77,17500.0,35.4521,35.5089,35.4197,35.5008,17500.0
2012-05-22 09:45:00,43.74,43.75,43.62,43.62,99400.0,35.4765,35.4846,35.3791,35.3791,99400.0
2012-05-22 09:50:00,43.64,43.74,43.63,43.74,13500.0,35.3953,35.4765,35.3872,35.4765,13500.0
2012-05-22 09:55:00,43.74,43.74,43.65,43.66,16500.0,35.4765,35.4765,35.4035,35.4116,16500.0
2012-05-22 10:00:00,43.67,43.77,43.65,43.76,14400.0,35.4197,35.5008,35.4035,35.4927,14400.0
2012-05-22 10:05:00,43.76,43.84,43.76,43.83,20700.0,35.4927,35.5576,35.4927,35.5494,20700.0
2012-05-22 10:10:00,43.84,43.89,43.84,43.84,14600.0,35.5576,35.5981,35.5576,35.5576,14600.0
2012-05-22 10:15:00,43.82,43.84,43.77,43.77,9500.0,35.5413,35.5576,35.5008,35.5008,9500.0
2012-05-22 10:20:00,43.77,43.78,43.76,43.77,7700.0,35.5008,35.5089,35.4927,35.5008,7700.0
2012-05-22 10:25:00,43.77,43.81,43.75,43.8,8000.0,35.5008,35.5332,35.4846,35.5251,8000.0
2012-05-22 10:30:00,43.81,43.83,43.8,43.81,25600.0,35.5332,35.5494,35.5251,35.5332,25600.0
2012-05-22 10:35:00,43.82,43.85,43.82,43.85,8400.0,35.5413,35.5657,35.5413,35.5657,8400.0
2012-05-22 10:40:00,43.85,43.85,43.8,43.81,33600.0,35.5657,35.5657,35.5251,35.5332,33600.0
2012-05-22 10:45:00,43.8,43.82,43.78,43.8,69700.0,35.5251,35.5413,35.5089,35.5251,69700.0
2012-05-22 10:50:00,43.8,43.83,43.77,43.83,11800.0,35.5251,35.5494,35.5008,35.5494,11800.0
2012-05-22 10:55:00,43.83,43.9,43.82,43.89,10400.0,35.5494,35.6062,35.5413,35.5981,10400.0
2012-05-22 11:00:00,43.89,43.93,43.88,43.89,58100.0,35.5981,35.6306,35.59,35.5981,58100.0
2012-05-22 11:05:00,43.89,43.93,43.89,43.91,13500.0,35.5981,35.6306,35.5981,35.6143,13500.0
2012-05-22 11:10:00,43.92,43.94,43.91,43.93,15700.0,35.6224,35.6387,35.6143,35.6306,15700.0
2012-05-22 11:15:00,43.93,43.96,43.91,43.96,53700.0,35.6306,35.6549,35.6143,35.6549,53700.0
2012-05-22 11:20:00,43.95,43.97,43.95,43.97,3500.0,35.6468,35.663,35.6468,35.663,3500.0
2012-05-22 11:25:00,43.96,43.97,43.93,43.93,6200.0,35.6549,35.663,35.6306,35.6306,6200.0
2012-05-22 11:30:00,43.93,43.94,43.9,43.91,56100.0,35.6306,35.6387,35.6062,35.6143,56100.0
2012-05-22 11:35:00,43.91,43.91,43.85,43.85,20800.0,35.6143,35.6143,35.5657,35.5657,20800.0
2012-05-22 11:40:00,43.85,43.85,43.81,43.83,5500.0,35.5657,35.5657,35.5332,35.5494,5500.0
2012-05-22 11:45:00,43.83,43.86,43.83,43.84,80300.0,35.5494,35.5738,35.5494,35.5576,80300.0
2012-05-22 11:50:00,43.85,43.88,43.84,43.88,15000.0,35.5657,35.59,35.5576,35.59,15000.0
2012-05-22 11:55:00,43.88,43.92,43.88,43.92,15700.0,35.59,35.6224,35.59,35.6224,15700.0
2012-05-22 12:00:00,43.93,43.94,43.91,43.91,17900.0,35.6306,35.6387,35.6143,35.6143,17900.0
2012-05-22 12:05:00,43.91,43.92,43.88,43.88,13400.0,35.6143,35.6224,35.59,35.59,13400.0
2012-05-22 12:10:00,43.89,43.9,43.88,43.89,22100.0,35.5981,35.6062,35.59,35.5981,22100.0
2012-05-22 12:15:00,43.89,43.93,43.88,43.93,8500.0,35.5981,35.6306,35.59,35.6306,8500.0
2012-05-22 12:20:00,43.93,43.93,43.9,43.93,7200.0,35.6306,35.6306,35.6062,35.6306,7200.0
2012-05-22 12:25:00,43.93,43.95,43.9,43.91,57100.0,35.6306,35.6468,35.6062,35.6143,57100.0
2012-05-22 12:30:00,43.91,43.96,43.91,43.95,52500.0,35.6143,35.6549,35.6143,35.6468,52500.0
2012-05-22 12:35:00,43.95,43.97,43.94,43.97,11600.0,35.6468,35.663,35.6387,35.663,11600.0
2012-05-22 12:40:00,43.97,43.99,43.97,43.97,6900.0,35.663,35.6792,35.663,35.663,6900.0
2012-05-22 12:45:00,43.98,44.01,43.97,44.0,6900.0,35.6711,35.6954,35.663,35.6873,6900.0
2012-05-22 12:50:00,44.0,44.0,43.99,44.0,5400.0,35.6873,35.6873,35.6792,35.6873,5400.0
2012-05-22 12:55:00,44.0,44.01,44.0,44.01,1000.0,35.6873,35.6954,35.6873,35.6954,1000.0
2012-05-22 13:00:00,44.01,44.04,44.01,44.04,3100.0,35.6954,35.7198,35.6954,35.7198,3100.0
2012-05-22 13:05:00,44.03,44.06,44.03,44.06,8800.0,35.7117,35.736,35.7117,35.736,8800.0
2012-05-22 13:10:00,44.05,44.06,44.05,44.06,1600.0,35.7279,35.736,35.7279,35.736,1600.0
2012-05-22 13:15:00,44.05,44.06,44.01,44.04,12700.0,35.7279,35.736,35.6954,35.7198,12700.0
2012-05-22 13:20:00,44.04,44.06,44.03,44.05,4400.0,35.7198,35.736,35.7117,35.7279,4400.0
2012-05-22 13:25:00,44.05,44.07,44.01,44.02,58600.0,35.7279,35.7441,35.6954,35.7036,58600.0
2012-05-22 13:30:00,44.02,44.06,44.02,44.06,6600.0,35.7036,35.736,35.7036,35.736,6600.0
2012-05-22 13:35:00,44.07,44.08,44.06,44.08,7600.0,35.7441,35.7522,35.736,35.7522,7600.0
2012-05-22 13:40:00,44.07,44.07,44.05,44.06,7500.0,35.7441,35.7441,35.7279,35.736,7500.0
2012-05-22 13:45:00,44.05,44.07,44.02,44.06,10500.0,35.7279,35.7441,35.7036,35.736,10500.0
2012-05-22 13:50:00,44.05,44.06,44.04,44.05,16500.0,35.7279,35.736,35.7198,35.7279,16500.0
2012-05-22 13:55:00,44.06,44.06,44.04,44.05,8000.0,35.736,35.736,35.7198,35.7279,8000.0
2012-05-22 14:00:00,44.06,44.07,44.04,44.07,10100.0,35.736,35.7441,35.7198,35.7441,10100.0
2012-05-22 14:05:00,44.07,44.08,44.05,44.06,11700.0,35.7441,35.7522,35.7279,35.736,11700.0
2012-05-22 14:10:00,44.07,44.11,44.06,44.09,45400.0,35.7441,35.7766,35.736,35.7603,45400.0
2012-05-22 14:15:00,44.09,44.11,44.07,44.1,11800.0,35.7603,35.7766,35.7441,35.7684,11800.0
2012-05-22 14:20:00,44.1,44.14,44.09,44.14,12100.0,35.7684,35.8009,35.7603,35.8009,12100.0
2012-05-22 14:25:00,44.13,44.13,44.1,44.1,10200.0,35.7928,35.7928,35.7684,35.7684,10200.0
2012-05-22 14:30:00,44.09,44.11,44.08,44.1,15300.0,35.7603,35.7766,35.7522,35.7684,15300.0
2012-05-22 14:35:00,44.1,44.11,44.07,44.09,20800.0,35.7684,35.7766,35.7441,35.7603,20800.0
2012-05-22 14:40:00,44.09,44.12,44.07,44.11,15100.0,35.7603,35.7847,35.7441,35.7766,15100.0
2012-05-22 14:45:00,44.1,44.13,44.08,44.11,21900.0,35.7684,35.7928,35.7522,35.7766,21900.0
2012-05-22 14:50:00,44.11,44.11,44.09,44.09,8500.0,35.7766,35.7766,35.7603,35.7603,8500.0
2012-05-22 14:55:00,44.09,44.13,44.09,44.11,19700.0,35.7603,35.7928,35.7603,35.7766,19700.0
2012-05-22 15:00:00,44.1,44.13,44.1,44.12,23800.0,35.7684,35.7928,35.7684,35.7847,23800.0
2012-05-22 15:05:00,44.12,44.13,44.09,44.12,21400.0,35.7847,35.7928,35.7603,35.7847,21400.0
2012-05-22 15:10:00,44.12,44.12,44.1,44.12,16300.0,35.7847,35.7847,35.7684,35.7847,16300.0
2012-05-22 15:15:00,44.12,44.15,44.11,44.13,31600.0,35.7847,35.809,35.7766,35.7928,31600.0
2012-05-22 15:20:00,44.12,44.13,44.11,44.11,27200.0,35.7847,35.7928,35.7766,35.7766,27200.0
2012-05-22 15:25:00,44.12,44.14,44.11,44.12,24300.0,35.7847,35.8009,35.7766,35.7847,24300.0
2012-05-22 15:30:00,44.12,44.12,44.08,44.09,77900.0,35.7847,35.7847,35.7522,35.7603,77900.0
2012-05-22 15:35:00,44.09,44.09,44.05,44.05,32500.0,35.7603,35.7603,35.7279,35.7279,32500.0
2012-05-22 15:40:00,44.05,44.06,44.03,44.04,38100.0,35.7279,35.736,35.7117,35.7198,38100.0
2012-05-22 15:45:00,44.05,44.1,43.99,44.03,100600.0,35.7279,35.7684,35.6792,35.7117,100600.0
2012-05-22 15:50:00,44.03,44.11,44.02,44.08,71100.0,35.7117,35.7766,35.7036,35.7522,71100.0
2012-05-22 15:55:00,44.09,44.12,44.06,44.12,162500.0,35.7603,35.7847,35.736,35.7847,162500.0
2012-05-23 09:30:00,44.05,44.24,43.83,44.22,58800.0,35.7279,35.882,35.5494,35.8658,58800.0
2012-05-23 09:35:00,44.24,44.38,44.2,44.34,45400.0,35.882,35.9955,35.8495,35.9631,45400.0
2012-05-23 09:40:00,44.34,44.36,44.31,44.35,17500.0,35.9631,35.9793,35.9388,35.9712,17500.0
2012-05-23 09:45:00,44.36,44.38,44.23,44.27,23200.0,35.9793,35.9955,35.8739,35.9063,23200.0
2012-05-23 09:50:00,44.25,44.29,44.23,44.25,14000.0,35.8901,35.9225,35.8739,35.8901,14000.0
2012-05-23 09:55:00,44.24,44.24,44.19,44.23,25900.0,35.882,35.882,35.8414,35.8739,25900.0
2012-05-23 10:00:00,44.22,44.23,44.16,44.18,54100.0,35.8658,35.8739,35.8171,35.8333,54100.0
2012-05-23 10:05:00,44.19,44.19,44.16,44.16,45800.0,35.8414,35.8414,35.8171,35.8171,45800.0
2012-05-23 10:10:00,44.16,44.17,44.15,44.17,47700.0,35.8171,35.8252,35.809,35.8252,47700.0
2012-05-23 10:15:00,44.16,44.17,44.09,44.11,26100.0,35.8171,35.8252,35.7603,35.7766,26100.0
2012-05-23 10:20:00,44.11,44.11,44.04,44.08,33500.0,35.7766,35.7766,35.7198,35.7522,33500.0
2012-05-23 10:25:00,44.08,44.08,44.01,44.01,27000.0,35.7522,35.7522,35.6954,35.6954,27000.0
2012-05-23 10:30:00,44.02,44.03,43.96,44.0,17100.0,35.7036,35.7117,35.6549,35.6873,17100.0
2012-05-23 10:35:00,43.99,44.02,43.94,43.94,16800.0,35.6792,35.7036,35.6387,35.6387,16800.0
2012-05-23 10:40:00,43.94,43.95,43.91,43.91,59500.0,35.6387,35.6468,35.6143,35.6143,59500.0
2012-05-23 10:45:00,43.9,43.9,43.8,43.81,9500.0,35.6062,35.6062,35.5251,35.5332,9500.0
2012-05-23 10:50:00,43.82,43.87,43.82,43.87,9300.0,35.5413,35.5819,35.5413,35.5819,9300.0
2012-05-23 10:55:00,43.86,43.91,43.84,43.9,7300.0,35.5738,35.6143,35.5576,35.6062,7300.0
2012-05-23 11:00:00,43.9,43.93,43.89,43.93,14800.0,35.6062,35.6306,35.5981,35.6306,14800.0
2012-05-23 11:05:00,43.92,44.02,43.92,43.98,12800.0,35.6224,35.7036,35.6224,35.6711,12800.0
2012-05-23 11:10:00,43.99,43.99,43.93,43.93,9900.0,35.6792,35.6792,35.6306,35.6306,9900.0
2012-05-23 11:15:00,43.94,44.01,43.94,43.99,11600.0,35.6387,35.6954,35.6387,35.6792,11600.0
2012-05-23 11:20:00,43.99,43.99,43.97,43.99,10200.0,35.6792,35.6792,35.663,35.6792,10200.0
2012-05-23 11:25:00,43.98,43.99,43.94,43.94,7100.0,35.6711,35.6792,35.6387,35.6387,7100.0
2012-05-23 11:30:00,43.94,44.01,43.94,43.97,11500.0,35.6387,35.6954,35.6387,35.663,11500.0
2012-05-23 11:35:00,43.95,43.95,43.91,43.91,10800.0,35.6468,35.6468,35.6143,35.6143,10800.0
2012-05-23 11:40:00,43.92,43.95,43.9,43.94,7000.0,35.6224,35.6468,35.6062,35.6387,7000.0
2012-05-23 11:45:00,43.94,43.94,43.89,43.89,7900.0,35.6387,35.6387,35.5981,35.5981,7900.0
2012-05-23 11:50:00,43.89,43.89,43.87,43.87,6100.0,35.5981,35.5981,35.5819,35.5819,6100.0
2012-05-23 11:55:00,43.87,43.87,43.83,43.84,8300.0,35.5819,35.5819,35.5494,35.5576,8300.0
2012-05-23 12:00:00,43.83,43.84,43.77,43.8,15700.0,35.5494,35.5576,35.5008,35.5251,15700.0
2012-05-23 12:05:00,43.8,43.82,43.78,43.82,24000.0,35.5251,35.5413,35.5089,35.5413,24000.0
2012-05-23 12:10:00,43.82,43.83,43.8,43.83,10400.0,35.5413,35.5494,35.5251,35.5494,10400.0
2012-05-23 12:15:00,43.83,43.87,43.83,43.85,17400.0,35.5494,35.5819,35.5494,35.5657,17400.0
2012-05-23 12:20:00,43.85,43.85,43.8,43.8,6200.0,35.5657,35.5657,35.5251,35.5251,6200.0
2012-05-23 12:25:00,43.8,43.8,43.77,43.78,7600.0,35.5251,35.5251,35.5008,35.5089,7600.0
2012-05-23 12:30:00,43.79,43.86,43.78,43.86,28900.0,35.517,35.5738,35.5089,35.5738,28900.0
2012-05-23 12:35:00,43.86,43.91,43.86,43.91,28700.0,35.5738,35.6143,35.5738,35.6143,28700.0
2012-05-23 12:40:00,43.92,43.93,43.91,43.92,11300.0,35.6224,35.6306,35.6143,35.6224,11300.0
2012-05-23 12:45:00,43.92,43.99,43.91,43.99,20600.0,35.6224,35.6792,35.6143,35.6792,20600.0
2012-05-23 12:50:00,43.99,43.99,43.94,43.95,6300.0,35.6792,35.6792,35.6387,35.6468,6300.0
2012-05-23 12:55:00,43.95,43.95,43.9,43.9,12000.0,35.6468,35.6468,35.6062,35.6062,12000.0
2012-05-23 13:00:00,43.9,43.91,43.89,43.9,5400.0,35.6062,35.6143,35.5981,35.6062,5400.0
2012-05-23 13:05:00,43.9,43.9,43.88,43.88,8300.0,35.6062,35.6062,35.59,35.59,8300.0
2012-05-23 13:10:00,43.89,43.93,43.89,43.89,7200.0,35.5981,35.6306,35.5981,35.5981,7200.0
2012-05-23 13:15:00,43.9,43.91,43.89,43.89,5400.0,35.6062,35.6143,35.5981,35.5981,5400.0
2012-05-23 13:20:00,43.89,43.93,43.89,43.92,7600.0,35.5981,35.6306,35.5981,35.6224,7600.0
2012-05-23 13:25:00,43.93,43.97,43.93,43.97,12300.0,35.6306,35.663,35.6306,35.663,12300.0
2012-05-23 13:30:00,43.97,43.97,43.91,43.91,6600.0,35.663,35.663,35.6143,35.6143,6600.0
2012-05-23 13:35:00,43.9,43.91,43.89,43.9,8200.0,35.6062,35.6143,35.5981,35.6062,8200.0
2012-05-23 13:40:00,43.9,43.95,43.9,43.91,59800.0,35.6062,35.6468,35.6062,35.6143,59800.0
2012-05-23 13:45:00,43.9,43.97,43.9,43.95,20000.0,35.6062,35.663,35.6062,35.6468,20000.0
2012-05-23 13:50:00,43.95,43.96,43.91,43.93,7900.0,35.6468,35.6549,35.6143,35.6306,7900.0
2012-05-23 13:55:00,43.93,43.95,43.91,43.95,7400.0,35.6306,35.6468,35.6143,35.6468,7400.0
2012-05-23 14:00:00,43.94,43.94,43.9,43.91,15100.0,35.6387,35.6387,35.6062,35.6143,15100.0
2012-05-23 14:05:00,43.91,43.97,43.9,43.96,14700.0,35.6143,35.663,35.6062,35.6549,14700.0
2012-05-23 14:10:00,43.97,43.98,43.95,43.96,16100.0,35.663,35.6711,35.6468,35.6549,16100.0
2012-05-23 14:15:00,43.96,43.99,43.96,43.99,23200.0,35.6549,35.6792,35.6549,35.6792,23200.0
2012-05-23 14:20:00,43.98,43.99,43.92,43.92,5100.0,35.6711,35.6792,35.6224,35.6224,5100.0
2012-05-23 14:25:00,43.93,44.0,43.93,43.95,22600.0,35.6306,35.6873,35.6306,35.6468,22600.0
2012-05-23 14:30:00,43.95,43.96,43.94,43.96,8100.0,35.6468,35.6549,35.6387,35.6549,8100.0
2012-05-23 14:35:00,43.96,44.02,43.96,43.99,16100.0,35.6549,35.7036,35.6549,35.6792,16100.0
2012-05-23 14:40:00,43.98,44.04,43.97,44.02,29700.0,35.6711,35.7198,35.663,35.7036,29700.0
2012-05-23 14:45:00,44.02,44.04,43.99,44.0,25700.0,35.7036,35.7198,35.6792,35.6873,25700.0
2012-05-23 14:50:00,44.0,44.02,43.98,43.98,19400.0,35.6873,35.7036,35.6711,35.6711,19400.0
2012-05-23 14:55:00,43.99,43.99,43.96,43.98,14700.0,35.6792,35.6792,35.6549,35.6711,14700.0
2012-05-23 15:00:00,43.97,43.98,43.91,43.94,26100.0,35.663,35.6711,35.6143,35.6387,26100.0
2012-05-23 15:05:00,43.93,43.95,43.91,43.95,15300.0,35.6306,35.6468,35.6143,35.6468,15300.0
2012-05-23 15:10:00,43.94,43.97,43.9,43.93,18300.0,35.6387,35.663,35.6062,35.6306,18300.0
2012-05-23 15:15:00,43.93,43.95,43.9,43.95,26600.0,35.6306,35.6468,35.6062,35.6468,26600.0
2012-05-23 15:20:00,43.95,44.01,43.94,43.98,38900.0,35.6468,35.6954,35.6387,35.6711,38900.0
2012-05-23 15:25:00,43.98,44.0,43.94,43.95,29400.0,35.6711,35.6873,35.6387,35.6468,29400.0
2012-05-23 15:30:00,43.95,44.01,43.94,43.96,30300.0,35.6468,35.6954,35.6387,35.6549,30300.0
2012-05-23 15:35:00,43.97,44.01,43.97,44.01,50500.0,35.663,35.6954,35.663,35.6954,50500.0
2012-05-23 15:40:00,44.0,44.03,43.99,44.01,43900.0,35.6873,35.7117,35.6792,35.6954,43900.0
2012-05-23 15:45:00,44.01,44.01,43.96,43.99,95000.0,35.6954,35.6954,35.6549,35.6792,95000.0
2012-05-23 15:50:00,43.99,44.01,43.97,43.98,135500.0,35.6792,35.6954,35.663,35.6711,135500.0
2012-05-23 15:55:00,43.99,44.08,43.98,44.05,370500.0,35.6792,35.7522,35.6711,35.7279,370500.0
2012-05-24 09:30:00,44.01,44.12,43.94,44.08,34600.0,35.6954,35.7847,35.6387,35.7522,34600.0
2012-05-24 09:35:00,44.08,44.2,44.08,44.15,39400.0,35.7522,35.8495,35.7522,35.809,39400.0
2012-05-24 09:40:00,44.15,44.17,44.11,44.16,20800.0,35.809,35.8252,35.7766,35.8171,20800.0
2012-05-24 09:45:00,44.15,44.22,44.07,44.07,16600.0,35.809,35.8658,35.7441,35.7441,16600.0
2012-05-24 09:50:00,44.07,44.12,44.0,44.11,47200.0,35.7441,35.7847,35.6873,35.7766,47200.0
2012-05-24 09:55:00,44.11,44.15,44.09,44.14,35800.0,35.7766,35.809,35.7603,35.8009,35800.0
2012-05-24 10:00:00,44.13,44.17,44.11,44.15,44800.0,35.7928,35.8252,35.7766,35.809,44800.0
2012-05-24 10:05:00,44.15,44.19,44.12,44.16,34000.0,35.809,35.8414,35.7847,35.8171,34000.0
2012-05-24 10:10:00,44.16,44.19,44.13,44.17,38900.0,35.8171,35.8414,35.7928,35.8252,38900.0
2012-05-24 10:15:00,44.16,44.17,44.12,44.13,29600.0,35.8171,35.8252,35.7847,35.7928,29600.0
2012-05-24 10:20:00,44.13,44.22,44.12,44.15,33400.0,35.7928,35.8658,35.7847,35.809,33400.0
2012-05-24 10:25:00,44.15,44.19,44.13,44.15,135900.0,35.809,35.8414,35.7928,35.809,135900.0
2012-05-24 10:30:00,44.15,44.24,44.12,44.22,77700.0,35.809,35.882,35.7847,35.8658,77700.0
2012-05-24 10:35:00,44.21,44.23,44.11,44.12,40200.0,35.8577,35.8739,35.7766,35.7847,40200.0
2012-05-24 10:40:00,44.13,44.17,44.1,44.12,29300.0,35.7928,35.8252,35.7684,35.7847,29300.0
2012-05-24 10:45:00,44.12,44.13,44.07,44.09,22500.0,35.7847,35.7928,35.7441,35.7603,22500.0
2012-05-24 10:50:00,44.1,44.11,43.96,43.99,49800.0,35.7684,35.7766,35.6549,35.6792,49800.0
2012-05-24 10:55:00,43.98,44.06,43.98,44.0,38500.0,35.6711,35.736,35.6711,35.6873,38500.0
2012-05-24 11:00:00,44.0,44.04,43.99,44.02,21500.0,35.6873,35.7198,35.6792,35.7036,21500.0
2012-05-24 11:05:00,44.03,44.06,44.02,44.03,25500.0,35.7117,35.736,35.7036,35.7117,25500.0
2012-05-24 11:10:00,44.04,44.06,44.01,44.04,28100.0,35.7198,35.736,35.6954,35.7198,28100.0
2012-05-24 11:15:00,44.03,44.05,43.99,44.01,25100.0,35.7117,35.7279,35.6792,35.6954,25100.0
2012-05-24 11:20:00,44.0,44.01,43.91,43.91,26400.0,35.6873,35.6954,35.6143,35.6143,26400.0
2012-05-24 11:25:00,43.92,43.95,43.86,43.86,21700.0,35.6224,35.6468,35.5738,35.5738,21700.0
2012-05-24 11:30:00,43.87,43.88,43.84,43.87,16500.0,35.5819,35.59,35.5576,35.5819,16500.0
2012-05-24 11:35:00,43.88,43.93,43.85,43.9,45800.0,35.59,35.6306,35.5657,35.6062,45800.0
2012-05-24 11:40:00,43.9,43.91,43.86,43.86,29400.0,35.6062,35.6143,35.5738,35.5738,29400.0
2012-05-24 11:45:00,43.86,43.89,43.84,43.88,13400.0,35.5738,35.5981,35.5576,35.59,13400.0
2012-05-24 11:50:00,43.89,43.9,43.87,43.89,14000.0,35.5981,35.6062,35.5819,35.5981,14000.0
2012-05-24 11:55:00,43.88,43.88,43.81,43.84,33300.0,35.59,35.59,35.5332,35.5576,33300.0
2012-05-24 12:00:00,43.84,43.86,43.74,43.78,149800.0,35.5576,35.5738,35.4765,35.5089,149800.0
2012-05-24 12:05:00,43.77,43.79,43.75,43.77,13100.0,35.5008,35.517,35.4846,35.5008,13100.0
2012-05-24 12:10:00,43.77,43.8,43.74,43.77,67500.0,35.5008,35.5251,35.4765,35.5008,67500.0
2012-05-24 12:15:00,43.77,43.77,43.73,43.74,22200.0,35.5008,35.5008,35.4683,35.4765,22200.0
2012-05-24 12:20:00,43.74,43.77,43.73,43.76,13100.0,35.4765,35.5008,35.4683,35.4927,13100.0
2012-05-24 12:25:00,43.76,43.76,43.73,43.73,11900.0,35.4927,35.4927,35.4683,35.4683,11900.0
2012-05-24 12:30:00,43.73,43.74,43.68,43.7,21300.0,35.4683,35.4765,35.4278,35.444,21300.0
2012-05-24 12:35:00,43.7,43.71,43.68,43.71,10500.0,35.444,35.4521,35.4278,35.4521,10500.0
2012-05-24 12:40:00,43.69,43.7,43.67,43.7,5300.0,35.4359,35.444,35.4197,35.444,5300.0
2012-05-24 12:45:00,43.7,43.7,43.65,43.67,26400.0,35.444,35.444,35.4035,35.4197,26400.0
2012-05-24 12:50:00,43.67,43.67,43.57,43.58,23400.0,35.4197,35.4197,35.3386,35.3467,23400.0
2012-05-24 12:55:00,43.58,43.61,43.57,43.61,16500.0,35.3467,35.371,35.3386,35.371,16500.0
2012-05-24 13:00:00,43.61,43.69,43.61,43.69,26300.0,35.371,35.4359,35.371,35.4359,26300.0
2012-05-24 13:05:00,43.69,43.7,43.64,43.64,20600.0,35.4359,35.444,35.3953,35.3953,20600.0
2012-05-24 13:10:00,43.64,43.67,43.58,43.58,43600.0,35.3953,35.4197,35.3467,35.3467,43600.0
2012-05-24 13:15:00,43.58,43.61,43.56,43.57,11000.0,35.3467,35.371,35.3305,35.3386,11000.0
2012-05-24 13:20:00,43.56,43.63,43.56,43.59,14000.0,35.3305,35.3872,35.3305,35.3548,14000.0
2012-05-24 13:25:00,43.59,43.61,43.5,43.57,26700.0,35.3548,35.371,35.2818,35.3386,26700.0
2012-05-24 13:30:00,43.56,43.6,43.54,43.58,18300.0,35.3305,35.3629,35.3142,35.3467,18300.0
2012-05-24 13:35:00,43.59,43.6,43.56,43.6,16600.0,35.3548,35.3629,35.3305,35.3629,16600.0
2012-05-24 13:40:00,43.59,43.65,43.59,43.65,14300.0,35.3548,35.4035,35.3548,35.4035,14300.0
2012-05-24 13:45:00,43.65,43.65,43.57,43.58,14800.0,35.4035,35.4035,35.3386,35.3467,14800.0
2012-05-24 13:50:00,43.59,43.59,43.57,43.58,10000.0,35.3548,35.3548,35.3386,35.3467,10000.0
2012-05-24 13:55:00,43.58,43.59,43.54,43.55,26100.0,35.3467,35.3548,35.3142,35.3223,26100.0
2012-05-24 14:00:00,43.54,43.59,43.53,43.58,24600.0,35.3142,35.3548,35.3061,35.3467,24600.0
2012-05-24 14:05:00,43.58,43.62,43.58,43.61,11400.0,35.3467,35.3791,35.3467,35.371,11400.0
2012-05-24 14:10:00,43.61,43.61,43.56,43.57,23200.0,35.371,35.371,35.3305,35.3386,23200.0
2012-05-24 14:15:00,43.58,43.6,43.57,43.6,7000.0,35.3467,35.3629,35.3386,35.3629,7000.0
2012-05-24 14:20:00,43.61,43.66,43.61,43.66,6500.0,35.371,35.4116,35.371,35.4116,6500.0
2012-05-24 14:25:00,43.66,43.67,43.62,43.64,16400.0,35.4116,35.4197,35.3791,35.3953,16400.0
2012-05-24 14:30:00,43.63,43.65,43.62,43.63,32800.0,35.3872,35.4035,35.3791,35.3872,32800.0
2012-05-24 14:35:00,43.64,43.64,43.57,43.59,22200.0,35.3953,35.3953,35.3386,35.3548,22200.0
2012-05-24 14:40:00,43.6,43.61,43.59,43.6,10400.0,35.3629,35.371,35.3548,35.3629,10400.0
2012-05-24 14:45:00,43.6,43.63,43.59,43.61,8300.0,35.3629,35.3872,35.3548,35.371,8300.0
2012-05-24 14:50:00,43.61,43.65,43.61,43.63,12000.0,35.371,35.4035,35.371,35.3872,12000.0
2012-05-24 14:55:00,43.63,43.68,43.63,43.67,6600.0,35.3872,35.4278,35.3872,35.4197,6600.0
2012-05-24 15:00:00,43.67,43.71,43.67,43.69,16700.0,35.4197,35.4521,35.4197,35.4359,16700.0
2012-05-24 15:05:00,43.7,43.7,43.66,43.69,64800.0,35.444,35.444,35.4116,35.4359,64800.0
2012-05-24 15:10:00,43.7,43.7,43.68,43.69,13700.0,35.444,35.444,35.4278,35.4359,13700.0
2012-05-24 15:15:00,43.69,43.7,43.69,43.69,15100.0,35.4359,35.444,35.4359,35.4359,15100.0
2012-05-24 15:20:00,43.7,43.7,43.66,43.68,13800.0,35.444,35.444,35.4116,35.4278,13800.0
2012-05-24 15:25:00,43.68,43.78,43.67,43.73,31000.0,35.4278,35.5089,35.4197,35.4683,31000.0
2012-05-24 15:30:00,43.74,43.76,43.69,43.7,39600.0,35.4765,35.4927,35.4359,35.444,39600.0
2012-05-24 15:35:00,43.71,43.77,43.71,43.75,84400.0,35.4521,35.5008,35.4521,35.4846,84400.0
2012-05-24 15:40:00,43.75,43.79,43.75,43.76,39300.0,35.4846,35.517,35.4846,35.4927,39300.0
2012-05-24 15:45:00,43.77,43.82,43.77,43.81,45700.0,35.5008,35.5413,35.5008,35.5332,45700.0
2012-05-24 15:50:00,43.8,43.85,43.8,43.85,73900.0,35.5251,35.5657,35.5251,35.5657,73900.0
2012-05-24 15:55:00,43.85,43.87,43.84,43.85,124500.0,35.5657,35.5819,35.5576,35.5657,124500.0
2012-05-25 09:30:00,44.02,44.02,43.8,43.86,29700.0,35.7036,35.7036,35.5251,35.5738,29700.0
2012-05-25 09:35:00,43.85,43.95,43.85,43.94,28300.0,35.5657,35.6468,35.5657,35.6387,28300.0
2012-05-25 09:40:00,43.93,43.93,43.9,43.9,18200.0,35.6306,35.6306,35.6062,35.6062,18200.0
2012-05-25 09:45:00,43.9,44.05,43.9,44.05,13100.0,35.6062,35.7279,35.6062,35.7279,13100.0
2012-05-25 09:50:00,44.06,44.06,44.0,44.05,10300.0,35.736,35.736,35.6873,35.7279,10300.0
2012-05-25 09:55:00,44.06,44.1,44.04,44.06,12400.0,35.736,35.7684,35.7198,35.736,12400.0
2012-05-25 10:00:00,44.06,44.07,43.98,44.0,22500.0,35.736,35.7441,35.6711,35.6873,22500.0
2012-05-25 10:05:00,44.0,44.03,43.99,43.99,26900.0,35.6873,35.7117,35.6792,35.6792,26900.0
2012-05-25 10:10:00,44.0,44.05,43.99,44.02,19700.0,35.6873,35.7279,35.6792,35.7036,19700.0
2012-05-25 10:15:00,44.04,44.1,44.0,44.08,58800.0,35.7198,35.7684,35.6873,35.7522,58800.0
2012-05-25 10:20:00,44.08,44.14,44.06,44.13,20500.0,35.7522,35.8009,35.736,35.7928,20500.0
2012-05-25 10:25:00,44.14,44.15,44.11,44.12,37300.0,35.8009,35.809,35.7766,35.7847,37300.0
2012-05-25 10:30:00,44.13,44.16,44.12,44.15,23200.0,35.7928,35.8171,35.7847,35.809,23200.0
2012-05-25 10:35:00,44.14,44.16,44.04,44.04,30700.0,35.8009,35.8171,35.7198,35.7198,30700.0
2012-05-25 10:40:00,44.05,44.05,43.97,43.98,21900.0,35.7279,35.7279,35.663,35.6711,21900.0
2012-05-25 10:45:00,43.99,43.99,43.96,43.98,60200.0,35.6792,35.6792,35.6549,35.6711,60200.0
2012-05-25 10:50:00,43.99,44.03,43.98,43.99,73600.0,35.6792,35.7117,35.6711,35.6792,73600.0
2012-05-25 10:55:00,43.99,44.0,43.97,43.98,9500.0,35.6792,35.6873,35.663,35.6711,9500.0
2012-05-25 11:00:00,43.99,44.02,43.99,44.0,6900.0,35.6792,35.7036,35.6792,35.6873,6900.0
2012-05-25 11:05:00,44.01,44.01,43.99,44.0,10100.0,35.6954,35.6954,35.6792,35.6873,10100.0
2012-05-25 11:10:00,43.99,43.99,43.93,43.95,18900.0,35.6792,35.6792,35.6306,35.6468,18900.0
2012-05-25 11:15:00,43.95,43.95,43.92,43.92,12100.0,35.6468,35.6468,35.6224,35.6224,12100.0
2012-05-25 11:20:00,43.92,43.93,43.89,43.93,16900.0,35.6224,35.6306,35.5981,35.6306,16900.0
2012-05-25 11:25:00,43.93,43.95,43.91,43.94,15800.0,35.6306,35.6468,35.6143,35.6387,15800.0
2012-05-25 11:30:00,43.93,43.93,43.87,43.89,8000.0,35.6306,35.6306,35.5819,35.5981,8000.0
2012-05-25 11:35:00,43.9,43.91,43.88,43.89,5100.0,35.6062,35.6143,35.59,35.5981,5100.0
2012-05-25 11:40:00,43.89,43.91,43.88,43.9,6700.0,35.5981,35.6143,35.59,35.6062,6700.0
2012-05-25 11:45:00,43.89,43.94,43.89,43.91,7800.0,35.5981,35.6387,35.5981,35.6143,7800.0
2012-05-25 11:50:00,43.92,43.96,43.89,43.95,10800.0,35.6224,35.6549,35.5981,35.6468,10800.0
2012-05-25 11:55:00,43.94,43.96,43.94,43.95,4200.0,35.6387,35.6549,35.6387,35.6468,4200.0
2012-05-25 12:00:00,43.95,43.96,43.88,43.9,15000.0,35.6468,35.6549,35.59,35.6062,15000.0
2012-05-25 12:05:00,43.9,43.9,43.85,43.85,5000.0,35.6062,35.6062,35.5657,35.5657,5000.0
2012-05-25 12:10:00,43.87,43.88,43.86,43.88,8400.0,35.5819,35.59,35.5738,35.59,8400.0
2012-05-25 12:15:00,43.88,43.9,43.86,43.89,11300.0,35.59,35.6062,35.5738,35.5981,11300.0
2012-05-25 12:20:00,43.9,43.9,43.85,43.85,6800.0,35.6062,35.6062,35.5657,35.5657,6800.0
2012-05-25 12:25:00,43.86,43.86,43.8,43.8,10700.0,35.5738,35.5738,35.5251,35.5251,10700.0
2012-05-25 12:30:00,43.8,43.84,43.8,43.82,14400.0,35.5251,35.5576,35.5251,35.5413,14400.0
2012-05-25 12:35:00,43.82,43.87,43.82,43.86,17400.0,35.5413,35.5819,35.5413,35.5738,17400.0
2012-05-25 12:40:00,43.86,43.89,43.85,43.87,9800.0,35.5738,35.5981,35.5657,35.5819,9800.0
2012-05-25 12:45:00,43.88,43.88,43.86,43.88,13600.0,35.59,35.59,35.5738,35.59,13600.0
2012-05-25 12:50:00,43.88,43.9,43.86,43.9,8400.0,35.59,35.6062,35.5738,35.6062,8400.0
2012-05-25 12:55:00,43.9,43.9,43.88,43.9,8600.0,35.6062,35.6062,35.59,35.6062,8600.0
2012-05-25 13:00:00,43.89,43.89,43.85,43.86,7300.0,35.5981,35.5981,35.5657,35.5738,7300.0
2012-05-25 13:05:00,43.86,43.88,43.86,43.86,4700.0,35.5738,35.59,35.5738,35.5738,4700.0
2012-05-25 13:10:00,43.86,43.86,43.81,43.82,12200.0,35.5738,35.5738,35.5332,35.5413,12200.0
2012-05-25 13:15:00,43.82,43.83,43.8,43.81,44900.0,35.5413,35.5494,35.5251,35.5332,44900.0
2012-05-25 13:20:00,43.81,43.81,43.78,43.78,16500.0,35.5332,35.5332,35.5089,35.5089,16500.0
2012-05-25 13:25:00,43.79,43.8,43.77,43.78,10200.0,35.517,35.5251,35.5008,35.5089,10200.0
2012-05-25 13:30:00,43.79,43.8,43.78,43.78,12400.0,35.517,35.5251,35.5089,35.5089,12400.0
2012-05-25 13:35:00,43.79,43.79,43.74,43.75,42900.0,35.517,35.517,35.4765,35.4846,42900.0
2012-05-25 13:40:00,43.75,43.77,43.74,43.75,25700.0,35.4846,35.5008,35.4765,35.4846,25700.0
2012-05-25 13:45:00,43.75,43.75,43.71,43.72,17200.0,35.4846,35.4846,35.4521,35.4602,17200.0
2012-05-25 13:50:00,43.71,43.71,43.65,43.66,38100.0,35.4521,35.4521,35.4035,35.4116,38100.0
2012-05-25 13:55:00,43.66,43.69,43.66,43.67,26000.0,35.4116,35.4359,35.4116,35.4197,26000.0
2012-05-25 14:00:00,43.68,43.69,43.66,43.68,22600.0,35.4278,35.4359,35.4116,35.4278,22600.0
2012-05-25 14:05:00,43.68,43.68,43.62,43.62,49500.0,35.4278,35.4278,35.3791,35.3791,49500.0
2012-05-25 14:10:00,43.63,43.68,43.62,43.68,12900.0,35.3872,35.4278,35.3791,35.4278,12900.0
2012-05-25 14:15:00,43.68,43.7,43.68,43.69,13400.0,35.4278,35.444,35.4278,35.4359,13400.0
2012-05-25 14:20:00,43.69,43.71,43.67,43.71,21500.0,35.4359,35.4521,35.4197,35.4521,21500.0
2012-05-25 14:25:00,43.71,43.75,43.71,43.74,11800.0,35.4521,35.4846,35.4521,35.4765,11800.0
2012-05-25 14:30:00,43.74,43.75,43.73,43.74,9600.0,35.4765,35.4846,35.4683,35.4765,9600.0
2012-05-25 14:35:00,43.73,43.77,43.71,43.76,30000.0,35.4683,35.5008,35.4521,35.4927,30000.0
2012-05-25 14:40:00,43.75,43.75,43.73,43.73,7600.0,35.4846,35.4846,35.4683,35.4683,7600.0
2012-05-25 14:45:00,43.73,43.74,43.7,43.74,15100.0,35.4683,35.4765,35.444,35.4765,15100.0
2012-05-25 14:50:00,43.74,43.77,43.73,43.77,16000.0,35.4765,35.5008,35.4683,35.5008,16000.0
2012-05-25 14:55:00,43.77,43.77,43.75,43.77,7400.0,35.5008,35.5008,35.4846,35.5008,7400.0
2012-05-25 15:00:00,43.77,43.8,43.76,43.79,12600.0,35.5008,35.5251,35.4927,35.517,12600.0
2012-05-25 15:05:00,43.79,43.8,43.78,43.8,15200.0,35.517,35.5251,35.5089,35.5251,15200.0
2012-05-25 15:10:00,43.8,43.81,43.78,43.78,10300.0,35.5251,35.5332,35.5089,35.5089,10300.0
2012-05-25 15:15:00,43.79,43.79,43.76,43.76,11000.0,35.517,35.517,35.4927,35.4927,11000.0
2012-05-25 15:20:00,43.76,43.76,43.69,43.71,20500.0,35.4927,35.4927,35.4359,35.4521,20500.0
2012-05-25 15:25:00,43.71,43.73,43.69,43.73,7400.0,35.4521,35.4683,35.4359,35.4683,7400.0
2012-05-25 15:30:00,43.73,43.78,43.7,43.77,34300.0,35.4683,35.5089,35.444,35.5008,34300.0
2012-05-25 15:35:00,43.77,43.78,43.74,43.77,18500.0,35.5008,35.5089,35.4765,35.5008,18500.0
2012-05-25 15:40:00,43.77,43.79,43.75,43.77,27500.0,35.5008,35.517,35.4846,35.5008,27500.0
2012-05-25 15:45:00,43.77,43.81,43.76,43.79,34800.0,35.5008,35.5332,35.4927,35.517,34800.0
2012-05-25 15:50:00,43.79,43.8,43.77,43.77,49800.0,35.517,35.5251,35.5008,35.5008,49800.0
2012-05-25 15:55:00,43.78,43.8,43.74,43.75,81400.0,35.5089,35.5251,35.4765,35.4846,81400.0
2012-05-29 09:30:00,43.75,43.88,43.59,43.6,44800.0,35.4846,35.59,35.3548,35.3629,44800.0
2012-05-29 09:35:00,43.6,43.72,43.58,43.7,13100.0,35.3629,35.4602,35.3467,35.444,13100.0
2012-05-29 09:40:00,43.7,43.74,43.68,43.72,11000.0,35.444,35.4765,35.4278,35.4602,11000.0
2012-05-29 09:45:00,43.73,43.81,43.73,43.77,7800.0,35.4683,35.5332,35.4683,35.5008,7800.0
2012-05-29 09:50:00,43.78,43.84,43.78,43.84,8000.0,35.5089,35.5576,35.5089,35.5576,8000.0
2012-05-29 09:55:00,43.84,43.84,43.78,43.78,32800.0,35.5576,35.5576,35.5089,35.5089,32800.0
2012-05-29 10:00:00,43.77,43.78,43.67,43.72,41300.0,35.5008,35.5089,35.4197,35.4602,41300.0
2012-05-29 10:05:00,43.74,43.77,43.72,43.73,25700.0,35.4765,35.5008,35.4602,35.4683,25700.0
2012-05-29 10:10:00,43.72,43.73,43.65,43.65,35500.0,35.4602,35.4683,35.4035,35.4035,35500.0
2012-05-29 10:15:00,43.65,43.67,43.62,43.62,17100.0,35.4035,35.4197,35.3791,35.3791,17100.0
2012-05-29 10:20:00,43.62,43.62,43.55,43.59,20200.0,35.3791,35.3791,35.3223,35.3548,20200.0
2012-05-29 10:25:00,43.59,43.63,43.57,43.63,16100.0,35.3548,35.3872,35.3386,35.3872,16100.0
2012-05-29 10:30:00,43.62,43.66,43.6,43.63,19400.0,35.3791,35.4116,35.3629,35.3872,19400.0
2012-05-29 10:35:00,43.64,43.69,43.64,43.68,13200.0,35.3953,35.4359,35.3953,35.4278,13200.0
2012-05-29 10:40:00,43.67,43.7,43.65,43.7,15200.0,35.4197,35.444,35.4035,35.444,15200.0
2012-05-29 10:45:00,43.71,43.75,43.7,43.7,12200.0,35.4521,35.4846,35.444,35.444,12200.0
2012-05-29 10:50:00,43.7,43.71,43.66,43.67,8400.0,35.444,35.4521,35.4116,35.4197,8400.0
2012-05-29 10:55:00,43.68,43.72,43.67,43.68,17100.0,35.4278,35.4602,35.4197,35.4278,17100.0
2012-05-29 11:00:00,43.69,43.74,43.68,43.74,13000.0,35.4359,35.4765,35.4278,35.4765,13000.0
2012-05-29 11:05:00,43.73,43.73,43.69,43.69,12800.0,35.4683,35.4683,35.4359,35.4359,12800.0
2012-05-29 11:10:00,43.7,43.77,43.69,43.76,39500.0,35.444,35.5008,35.4359,35.4927,39500.0
2012-05-29 11:15:00,43.76,43.79,43.76,43.79,26100.0,35.4927,35.517,35.4927,35.517,26100.0
2012-05-29 11:20:00,43.8,43.81,43.79,43.81,6900.0,35.5251,35.5332,35.517,35.5332,6900.0
2012-05-29 11:25:00,43.82,43.83,43.8,43.8,8000.0,35.5413,35.5494,35.5251,35.5251,8000.0
2012-05-29 11:30:00,43.8,43.8,43.77,43.78,6800.0,35.5251,35.5251,35.5008,35.5089,6800.0
2012-05-29 11:35:00,43.78,43.8,43.73,43.78,95400.0,35.5089,35.5251,35.4683,35.5089,95400.0
2012-05-29 11:40:00,43.77,43.82,43.76,43.76,21400.0,35.5008,35.5413,35.4927,35.4927,21400.0
2012-05-29 11:45:00,43.77,43.77,43.72,43.72,11900.0,35.5008,35.5008,35.4602,35.4602,11900.0
2012-05-29 11:50:00,43.73,43.76,43.7,43.76,40100.0,35.4683,35.4927,35.444,35.4927,40100.0
2012-05-29 11:55:00,43.76,43.77,43.75,43.76,10400.0,35.4927,35.5008,35.4846,35.4927,10400.0
2012-05-29 12:00:00,43.75,43.79,43.73,43.76,26200.0,35.4846,35.517,35.4683,35.4927,26200.0
2012-05-29 12:05:00,43.76,43.8,43.76,43.8,7000.0,35.4927,35.5251,35.4927,35.5251,7000.0
2012-05-29 12:10:00,43.81,43.86,43.8,43.81,17000.0,35.5332,35.5738,35.5251,35.5332,17000.0
2012-05-29 12:15:00,43.82,43.83,43.8,43.82,8600.0,35.5413,35.5494,35.5251,35.5413,8600.0
2012-05-29 12:20:00,43.82,43.82,43.8,43.82,2900.0,35.5413,35.5413,35.5251,35.5413,2900.0
2012-05-29 12:25:00,43.82,43.82,43.79,43.79,5700.0,35.5413,35.5413,35.517,35.517,5700.0
2012-05-29 12:30:00,43.8,43.8,43.76,43.76,11500.0,35.5251,35.5251,35.4927,35.4927,11500.0
2012-05-29 12:35:00,43.76,43.77,43.76,43.77,9600.0,35.4927,35.5008,35.4927,35.5008,9600.0
2012-05-29 12:40:00,43.77,43.82,43.77,43.79,10200.0,35.5008,35.5413,35.5008,35.517,10200.0
2012-05-29 12:45:00,43.8,43.8,43.76,43.76,8800.0,35.5251,35.5251,35.4927,35.4927,8800.0
2012-05-29 12:50:00,43.76,43.78,43.75,43.77,9900.0,35.4927,35.5089,35.4846,35.5008,9900.0
2012-05-29 12:55:00,43.75,43.76,43.75,43.75,4000.0,35.4846,35.4927,35.4846,35.4846,4000.0
2012-05-29 13:00:00,43.76,43.78,43.75,43.77,20500.0,35.4927,35.5089,35.4846,35.5008,20500.0
2012-05-29 13:05:00,43.77,43.77,43.74,43.74,9600.0,35.5008,35.5008,35.4765,35.4765,9600.0
2012-05-29 13:10:00,43.75,43.77,43.75,43.77,5400.0,35.4846,35.5008,35.4846,35.5008,5400.0
2012-05-29 13:15:00,43.77,43.78,43.76,43.77,7900.0,35.5008,35.5089,35.4927,35.5008,7900.0
2012-05-29 13:20:00,43.77,43.77,43.75,43.75,5800.0,35.5008,35.5008,35.4846,35.4846,5800.0
2012-05-29 13:25:00,43.76,43.76,43.75,43.76,2400.0,35.4927,35.4927,35.4846,35.4927,2400.0
2012-05-29 13:30:00,43.76,43.8,43.75,43.8,12700.0,35.4927,35.5251,35.4846,35.5251,12700.0
2012-05-29 13:35:00,43.79,43.82,43.79,43.82,4800.0,35.517,35.5413,35.517,35.5413,4800.0
2012-05-29 13:40:00,43.82,43.85,43.81,43.81,21800.0,35.5413,35.5657,35.5332,35.5332,21800.0
2012-05-29 13:45:00,43.81,43.81,43.78,43.78,23300.0,35.5332,35.5332,35.5089,35.5089,23300.0
2012-05-29 13:50:00,43.79,43.79,43.73,43.75,48500.0,35.517,35.517,35.4683,35.4846,48500.0
2012-05-29 13:55:00,43.75,43.76,43.75,43.75,24300.0,35.4846,35.4927,35.4846,35.4846,24300.0
2012-05-29 14:00:00,43.76,43.77,43.75,43.75,6400.0,35.4927,35.5008,35.4846,35.4846,6400.0
2012-05-29 14:05:00,43.76,43.76,43.75,43.75,14700.0,35.4927,35.4927,35.4846,35.4846,14700.0
2012-05-29 14:10:00,43.75,43.79,43.75,43.79,21900.0,35.4846,35.517,35.4846,35.517,21900.0
2012-05-29 14:15:00,43.78,43.81,43.78,43.8,13400.0,35.5089,35.5332,35.5089,35.5251,13400.0
2012-05-29 14:20:00,43.79,43.8,43.78,43.8,9700.0,35.517,35.5251,35.5089,35.5251,9700.0
2012-05-29 14:25:00,43.8,43.8,43.79,43.8,5500.0,35.5251,35.5251,35.517,35.5251,5500.0
2012-05-29 14:30:00,43.8,43.83,43.78,43.83,19300.0,35.5251,35.5494,35.5089,35.5494,19300.0
2012-05-29 14:35:00,43.83,43.83,43.77,43.78,26000.0,35.5494,35.5494,35.5008,35.5089,26000.0
2012-05-29 14:40:00,43.78,43.81,43.78,43.81,11400.0,35.5089,35.5332,35.5089,35.5332,11400.0
2012-05-29 14:45:00,43.81,43.81,43.8,43.8,11000.0,35.5332,35.5332,35.5251,35.5251,11000.0
2012-05-29 14:50:00,43.8,43.82,43.8,43.82,9700.0,35.5251,35.5413,35.5251,35.5413,9700.0
2012-05-29 14:55:00,43.82,43.82,43.81,43.82,6300.0,35.5413,35.5413,35.5332,35.5413,6300.0
2012-05-29 15:00:00,43.82,43.82,43.79,43.79,12900.0,35.5413,35.5413,35.517,35.517,12900.0
2012-05-29 15:05:00,43.79,43.86,43.79,43.86,11800.0,35.517,35.5738,35.517,35.5738,11800.0
2012-05-29 15:10:00,43.86,43.87,43.83,43.83,21700.0,35.5738,35.5819,35.5494,35.5494,21700.0
2012-05-29 15:15:00,43.83,43.84,43.8,43.81,48000.0,35.5494,35.5576,35.5251,35.5332,48000.0
2012-05-29 15:20:00,43.8,43.81,43.8,43.8,13000.0,35.5251,35.5332,35.5251,35.5251,13000.0
2012-05-29 15:25:00,43.81,43.82,43.8,43.8,17400.0,35.5332,35.5413,35.5251,35.5251,17400.0
2012-05-29 15:30:00,43.81,43.83,43.78,43.81,20300.0,35.5332,35.5494,35.5089,35.5332,20300.0
2012-05-29 15:35:00,43.82,43.86,43.81,43.81,27000.0,35.5413,35.5738,35.5332,35.5332,27000.0
2012-05-29 15:40:00,43.82,43.86,43.81,43.86,51000.0,35.5413,35.5738,35.5332,35.5738,51000.0
2012-05-29 15:45:00,43.86,43.9,43.86,43.87,54700.0,35.5738,35.6062,35.5738,35.5819,54700.0
2012-05-29 15:50:00,43.88,43.89,43.87,43.89,37800.0,35.59,35.5981,35.5819,35.5981,37800.0
2012-05-29 15:55:00,43.88,43.9,43.8,43.86,209400.0,35.59,35.6062,35.5251,35.5738,209400.0
2012-05-30 09:30:00,43.64,43.92,43.64,43.85,43700.0,35.3953,35.6224,35.3953,35.5657,43700.0
2012-05-30 09:35:00,43.84,43.88,43.79,43.79,34400.0,35.5576,35.59,35.517,35.517,34400.0
2012-05-30 09:40:00,43.8,43.83,43.76,43.82,31000.0,35.5251,35.5494,35.4927,35.5413,31000.0
2012-05-30 09:45:00,43.82,43.83,43.76,43.76,12900.0,35.5413,35.5494,35.4927,35.4927,12900.0
2012-05-30 09:50:00,43.77,43.85,43.73,43.84,25000.0,35.5008,35.5657,35.4683,35.5576,25000.0
2012-05-30 09:55:00,43.85,43.87,43.84,43.86,12800.0,35.5657,35.5819,35.5576,35.5738,12800.0
2012-05-30 10:00:00,43.85,43.85,43.75,43.81,22300.0,35.5657,35.5657,35.4846,35.5332,22300.0
2012-05-30 10:05:00,43.83,43.86,43.83,43.84,40100.0,35.5494,35.5738,35.5494,35.5576,40100.0
2012-05-30 10:10:00,43.84,43.87,43.84,43.86,22400.0,35.5576,35.5819,35.5576,35.5738,22400.0
2012-05-30 10:15:00,43.86,43.91,43.83,43.85,26200.0,35.5738,35.6143,35.5494,35.5657,26200.0
2012-05-30 10:20:00,43.84,43.89,43.8,43.88,31800.0,35.5576,35.5981,35.5251,35.59,31800.0
2012-05-30 10:25:00,43.87,43.91,43.87,43.89,25000.0,35.5819,35.6143,35.5819,35.5981,25000.0
2012-05-30 10:30:00,43.89,43.92,43.88,43.92,24900.0,35.5981,35.6224,35.59,35.6224,24900.0
2012-05-30 10:35:00,43.91,43.92,43.84,43.84,27700.0,35.6143,35.6224,35.5576,35.5576,27700.0
2012-05-30 10:40:00,43.85,43.86,43.84,43.86,27200.0,35.5657,35.5738,35.5576,35.5738,27200.0
2012-05-30 10:45:00,43.86,43.86,43.78,43.78,17900.0,35.5738,35.5738,35.5089,35.5089,17900.0
2012-05-30 10:50:00,43.78,43.81,43.78,43.8,19400.0,35.5089,35.5332,35.5089,35.5251,19400.0
2012-05-30 10:55:00,43.8,43.81,43.77,43.77,13900.0,35.5251,35.5332,35.5008,35.5008,13900.0
2012-05-30 11:00:00,43.77,43.8,43.76,43.79,7900.0,35.5008,35.5251,35.4927,35.517,7900.0
2012-05-30 11:05:00,43.79,43.81,43.79,43.8,7100.0,35.517,35.5332,35.517,35.5251,7100.0
2012-05-30 11:10:00,43.8,43.8,43.72,43.74,13500.0,35.5251,35.5251,35.4602,35.4765,13500.0
2012-05-30 11:15:00,43.74,43.75,43.69,43.69,6000.0,35.4765,35.4846,35.4359,35.4359,6000.0
2012-05-30 11:20:00,43.69,43.71,43.66,43.67,8600.0,35.4359,35.4521,35.4116,35.4197,8600.0
2012-05-30 11:25:00,43.67,43.71,43.66,43.7,9500.0,35.4197,35.4521,35.4116,35.444,9500.0
2012-05-30 11:30:00,43.7,43.71,43.63,43.63,98400.0,35.444,35.4521,35.3872,35.3872,98400.0
2012-05-30 11:35:00,43.63,43.7,43.63,43.7,11400.0,35.3872,35.444,35.3872,35.444,11400.0
2012-05-30 11:40:00,43.7,43.7,43.67,43.67,12400.0,35.444,35.444,35.4197,35.4197,12400.0
2012-05-30 11:45:00,43.67,43.67,43.57,43.59,17200.0,35.4197,35.4197,35.3386,35.3548,17200.0
2012-05-30 11:50:00,43.59,43.64,43.59,43.61,11900.0,35.3548,35.3953,35.3548,35.371,11900.0
2012-05-30 11:55:00,43.61,43.63,43.6,43.62,32000.0,35.371,35.3872,35.3629,35.3791,32000.0
2012-05-30 12:00:00,43.62,43.65,43.57,43.57,14800.0,35.3791,35.4035,35.3386,35.3386,14800.0
2012-05-30 12:05:00,43.59,43.63,43.59,43.59,7900.0,35.3548,35.3872,35.3548,35.3548,7900.0
2012-05-30 12:10:00,43.59,43.6,43.57,43.57,6400.0,35.3548,35.3629,35.3386,35.3386,6400.0
2012-05-30 12:15:00,43.57,43.58,43.56,43.58,8100.0,35.3386,35.3467,35.3305,35.3467,8100.0
2012-05-30 12:20:00,43.58,43.59,43.57,43.59,9200.0,35.3467,35.3548,35.3386,35.3548,9200.0
2012-05-30 12:25:00,43.59,43.6,43.56,43.57,8200.0,35.3548,35.3629,35.3305,35.3386,8200.0
2012-05-30 12:30:00,43.57,43.6,43.56,43.6,14500.0,35.3386,35.3629,35.3305,35.3629,14500.0
2012-05-30 12:35:00,43.59,43.6,43.57,43.6,17500.0,35.3548,35.3629,35.3386,35.3629,17500.0
2012-05-30 12:40:00,43.6,43.6,43.57,43.57,8800.0,35.3629,35.3629,35.3386,35.3386,8800.0
2012-05-30 12:45:00,43.57,43.58,43.56,43.57,4500.0,35.3386,35.3467,35.3305,35.3386,4500.0
2012-05-30 12:50:00,43.57,43.6,43.56,43.56,10000.0,35.3386,35.3629,35.3305,35.3305,10000.0
2012-05-30 12:55:00,43.57,43.58,43.56,43.58,5700.0,35.3386,35.3467,35.3305,35.3467,5700.0
2012-05-30 13:00:00,43.58,43.6,43.57,43.59,7200.0,35.3467,35.3629,35.3386,35.3548,7200.0
2012-05-30 13:05:00,43.59,43.6,43.56,43.56,2900.0,35.3548,35.3629,35.3305,35.3305,2900.0
2012-05-30 13:10:00,43.55,43.6,43.55,43.59,6100.0,35.3223,35.3629,35.3223,35.3548,6100.0
2012-05-30 13:15:00,43.59,43.61,43.58,43.61,5800.0,35.3548,35.371,35.3467,35.371,5800.0
2012-05-30 13:20:00,43.61,43.63,43.61,43.63,4400.0,35.371,35.3872,35.371,35.3872,4400.0
2012-05-30 13:25:00,43.63,43.64,43.63,43.64,2700.0,35.3872,35.3953,35.3872,35.3953,2700.0
2012-05-30 13:30:00,43.64,43.68,43.64,43.66,12200.0,35.3953,35.4278,35.3953,35.4116,12200.0
2012-05-30 13:35:00,43.66,43.66,43.63,43.66,7800.0,35.4116,35.4116,35.3872,35.4116,7800.0
2012-05-30 13:40:00,43.66,43.66,43.62,43.62,4500.0,35.4116,35.4116,35.3791,35.3791,4500.0
2012-05-30 13:45:00,43.63,43.64,43.57,43.57,11400.0,35.3872,35.3953,35.3386,35.3386,11400.0
2012-05-30 13:50:00,43.57,43.58,43.56,43.58,7100.0,35.3386,35.3467,35.3305,35.3467,7100.0
2012-05-30 13:55:00,43.57,43.57,43.53,43.55,11700.0,35.3386,35.3386,35.3061,35.3223,11700.0
2012-05-30 14:00:00,43.55,43.58,43.55,43.57,6700.0,35.3223,35.3467,35.3223,35.3386,6700.0
2012-05-30 14:05:00,43.56,43.58,43.54,43.55,9600.0,35.3305,35.3467,35.3142,35.3223,9600.0
2012-05-30 14:10:00,43.54,43.54,43.49,43.5,20400.0,35.3142,35.3142,35.2737,35.2818,20400.0
2012-05-30 14:15:00,43.5,43.5,43.49,43.5,8400.0,35.2818,35.2818,35.2737,35.2818,8400.0
2012-05-30 14:20:00,43.5,43.5,43.48,43.48,7100.0,35.2818,35.2818,35.2656,35.2656,7100.0
2012-05-30 14:25:00,43.48,43.49,43.45,43.46,22400.0,35.2656,35.2737,35.2412,35.2494,22400.0
2012-05-30 14:30:00,43.47,43.5,43.46,43.49,12200.0,35.2575,35.2818,35.2494,35.2737,12200.0
2012-05-30 14:35:00,43.49,43.49,43.45,43.48,23000.0,35.2737,35.2737,35.2412,35.2656,23000.0
2012-05-30 14:40:00,43.48,43.49,43.46,43.49,8100.0,35.2656,35.2737,35.2494,35.2737,8100.0
2012-05-30 14:45:00,43.49,43.49,43.45,43.46,14800.0,35.2737,35.2737,35.2412,35.2494,14800.0
2012-05-30 14:50:00,43.46,43.47,43.44,43.45,96800.0,35.2494,35.2575,35.2331,35.2412,96800.0
2012-05-30 14:55:00,43.45,43.5,43.45,43.48,11800.0,35.2412,35.2818,35.2412,35.2656,11800.0
2012-05-30 15:00:00,43.48,43.49,43.47,43.48,6400.0,35.2656,35.2737,35.2575,35.2656,6400.0
2012-05-30 15:05:00,43.47,43.48,43.47,43.48,8000.0,35.2575,35.2656,35.2575,35.2656,8000.0
2012-05-30 15:10:00,43.49,43.49,43.41,43.43,21700.0,35.2737,35.2737,35.2088,35.225,21700.0
2012-05-30 15:15:00,43.43,43.44,43.4,43.44,20300.0,35.225,35.2331,35.2007,35.2331,20300.0
2012-05-30 15:20:00,43.43,43.44,43.41,43.44,21600.0,35.225,35.2331,35.2088,35.2331,21600.0
2012-05-30 15:25:00,43.45,43.5,43.44,43.49,20300.0,35.2412,35.2818,35.2331,35.2737,20300.0
2012-05-30 15:30:00,43.49,43.5,43.48,43.5,19600.0,35.2737,35.2818,35.2656,35.2818,19600.0
2012-05-30 15:35:00,43.5,43.52,43.49,43.5,17400.0,35.2818,35.298,35.2737,35.2818,17400.0
2012-05-30 15:40:00,43.51,43.52,43.47,43.49,18200.0,35.2899,35.298,35.2575,35.2737,18200.0
2012-05-30 15:45:00,43.48,43.48,43.46,43.47,40800.0,35.2656,35.2656,35.2494,35.2575,40800.0
2012-05-30 15:50:00,43.48,43.48,43.42,43.42,31700.0,35.2656,35.2656,35.2169,35.2169,31700.0
2012-05-30 15:55:00,43.42,43.45,43.41,43.41,85900.0,35.2169,35.2412,35.2088,35.2088,85900.0
2012-05-31 09:30:00,43.36,43.59,43.3,43.56,33700.0,35.1682,35.3548,35.1196,35.3305,33700.0
2012-05-31 09:35:00,43.57,43.65,43.57,43.62,14000.0,35.3386,35.4035,35.3386,35.3791,14000.0
2012-05-31 09:40:00,43.63,43.76,43.63,43.72,26300.0,35.3872,35.4927,35.3872,35.4602,26300.0
2012-05-31 09:45:00,43.72,43.75,43.56,43.56,19200.0,35.4602,35.4846,35.3305,35.3305,19200.0
2012-05-31 09:50:00,43.56,43.59,43.54,43.54,12500.0,35.3305,35.3548,35.3142,35.3142,12500.0
2012-05-31 09:55:00,43.53,43.59,43.51,43.57,15200.0,35.3061,35.3548,35.2899,35.3386,15200.0
2012-05-31 10:00:00,43.57,43.6,43.54,43.55,16200.0,35.3386,35.3629,35.3142,35.3223,16200.0
2012-05-31 10:05:00,43.54,43.55,43.51,43.53,19400.0,35.3142,35.3223,35.2899,35.3061,19400.0
2012-05-31 10:10:00,43.53,43.57,43.53,43.56,9100.0,35.3061,35.3386,35.3061,35.3305,9100.0
2012-05-31 10:15:00,43.57,43.64,43.56,43.63,7900.0,35.3386,35.3953,35.3305,35.3872,7900.0
2012-05-31 10:20:00,43.63,43.65,43.6,43.61,7400.0,35.3872,35.4035,35.3629,35.371,7400.0
2012-05-31 10:25:00,43.61,43.65,43.58,43.63,11500.0,35.371,35.4035,35.3467,35.3872,11500.0
2012-05-31 10:30:00,43.63,43.63,43.61,43.62,10300.0,35.3872,35.3872,35.371,35.3791,10300.0
2012-05-31 10:35:00,43.61,43.62,43.56,43.57,12700.0,35.371,35.3791,35.3305,35.3386,12700.0
2012-05-31 10:40:00,43.57,43.58,43.53,43.53,11800.0,35.3386,35.3467,35.3061,35.3061,11800.0
2012-05-31 10:45:00,43.53,43.53,43.41,43.43,21000.0,35.3061,35.3061,35.2088,35.225,21000.0
2012-05-31 10:50:00,43.43,43.43,43.35,43.37,30200.0,35.225,35.225,35.1601,35.1764,30200.0
2012-05-31 10:55:00,43.36,43.37,43.34,43.35,38500.0,35.1682,35.1764,35.152,35.1601,38500.0
2012-05-31 11:00:00,43.35,43.36,43.3,43.3,19800.0,35.1601,35.1682,35.1196,35.1196,19800.0
2012-05-31 11:05:00,43.3,43.39,43.3,43.38,16800.0,35.1196,35.1926,35.1196,35.1845,16800.0
2012-05-31 11:10:00,43.39,43.39,43.34,43.34,8300.0,35.1926,35.1926,35.152,35.152,8300.0
2012-05-31 11:15:00,43.34,43.35,43.31,43.32,17900.0,35.152,35.1601,35.1277,35.1358,17900.0
2012-05-31 11:20:00,43.32,43.34,43.31,43.34,7300.0,35.1358,35.152,35.1277,35.152,7300.0
2012-05-31 11:25:00,43.34,43.41,43.33,43.39,14300.0,35.152,35.2088,35.1439,35.1926,14300.0
2012-05-31 11:30:00,43.4,43.48,43.39,43.47,16200.0,35.2007,35.2656,35.1926,35.2575,16200.0
2012-05-31 11:35:00,43.46,43.53,43.46,43.52,14900.0,35.2494,35.3061,35.2494,35.298,14900.0
2012-05-31 11:40:00,43.53,43.53,43.52,43.52,5100.0,35.3061,35.3061,35.298,35.298,5100.0
2012-05-31 11:45:00,43.52,43.52,43.47,43.49,12900.0,35.298,35.298,35.2575,35.2737,12900.0
2012-05-31 11:50:00,43.49,43.49,43.48,43.49,28600.0,35.2737,35.2737,35.2656,35.2737,28600.0
2012-05-31 11:55:00,43.49,43.57,43.49,43.56,31400.0,35.2737,35.3386,35.2737,35.3305,31400.0
2012-05-31 12:00:00,43.56,43.61,43.54,43.61,28500.0,35.3305,35.371,35.3142,35.371,28500.0
2012-05-31 12:05:00,43.61,43.66,43.61,43.64,17400.0,35.371,35.4116,35.371,35.3953,17400.0
2012-05-31 12:10:00,43.64,43.66,43.63,43.66,14200.0,35.3953,35.4116,35.3872,35.4116,14200.0
2012-05-31 12:15:00,43.66,43.69,43.66,43.69,17600.0,35.4116,35.4359,35.4116,35.4359,17600.0
2012-05-31 12:20:00,43.69,43.77,43.69,43.75,20300.0,35.4359,35.5008,35.4359,35.4846,20300.0
2012-05-31 12:25:00,43.74,43.82,43.74,43.74,30800.0,35.4765,35.5413,35.4765,35.4765,30800.0
2012-05-31 12:30:00,43.74,43.76,43.71,43.72,22600.0,35.4765,35.4927,35.4521,35.4602,22600.0
2012-05-31 12:35:00,43.73,43.75,43.69,43.7,9000.0,35.4683,35.4846,35.4359,35.444,9000.0
2012-05-31 12:40:00,43.7,43.74,43.69,43.72,13700.0,35.444,35.4765,35.4359,35.4602,13700.0
2012-05-31 12:45:00,43.72,43.72,43.69,43.72,5000.0,35.4602,35.4602,35.4359,35.4602,5000.0
2012-05-31 12:50:00,43.74,43.74,43.7,43.7,12500.0,35.4765,35.4765,35.444,35.444,12500.0
2012-05-31 12:55:00,43.71,43.71,43.69,43.7,40700.0,35.4521,35.4521,35.4359,35.444,40700.0
2012-05-31 13:00:00,43.7,43.73,43.7,43.73,10000.0,35.444,35.4683,35.444,35.4683,10000.0
2012-05-31 13:05:00,43.73,43.76,43.71,43.75,21900.0,35.4683,35.4927,35.4521,35.4846,21900.0
2012-05-31 13:10:00,43.74,43.76,43.74,43.74,17500.0,35.4765,35.4927,35.4765,35.4765,17500.0
2012-05-31 13:15:00,43.75,43.79,43.74,43.78,11900.0,35.4846,35.517,35.4765,35.5089,11900.0
2012-05-31 13:20:00,43.78,43.81,43.77,43.77,66600.0,35.5089,35.5332,35.5008,35.5008,66600.0
2012-05-31 13:25:00,43.77,43.77,43.74,43.74,4300.0,35.5008,35.5008,35.4765,35.4765,4300.0
2012-05-31 13:30:00,43.74,43.77,43.73,43.77,8700.0,35.4765,35.5008,35.4683,35.5008,8700.0
2012-05-31 13:35:00,43.77,43.77,43.71,43.73,8600.0,35.5008,35.5008,35.4521,35.4683,8600.0
2012-05-31 13:40:00,43.73,43.74,43.71,43.72,27400.0,35.4683,35.4765,35.4521,35.4602,27400.0
2012-05-31 13:45:00,43.72,43.72,43.69,43.7,11300.0,35.4602,35.4602,35.4359,35.444,11300.0
2012-05-31 13:50:00,43.7,43.7,43.68,43.68,8300.0,35.444,35.444,35.4278,35.4278,8300.0
2012-05-31 13:55:00,43.69,43.7,43.69,43.7,8400.0,35.4359,35.444,35.4359,35.444,8400.0
2012-05-31 14:00:00,43.7,43.72,43.7,43.71,13900.0,35.444,35.4602,35.444,35.4521,13900.0
2012-05-31 14:05:00,43.73,43.75,43.71,43.72,12900.0,35.4683,35.4846,35.4521,35.4602,12900.0
2012-05-31 14:10:00,43.72,43.72,43.72,43.72,6800.0,35.4602,35.4602,35.4602,35.4602,6800.0
2012-05-31 14:15:00,43.72,43.72,43.69,43.7,8100.0,35.4602,35.4602,35.4359,35.444,8100.0
2012-05-31 14:20:00,43.69,43.7,43.66,43.66,6600.0,35.4359,35.444,35.4116,35.4116,6600.0
2012-05-31 14:25:00,43.67,43.72,43.67,43.72,22400.0,35.4197,35.4602,35.4197,35.4602,22400.0
2012-05-31 14:30:00,43.72,43.72,43.69,43.71,17800.0,35.4602,35.4602,35.4359,35.4521,17800.0
2012-05-31 14:35:00,43.71,43.73,43.7,43.73,13500.0,35.4521,35.4683,35.444,35.4683,13500.0
2012-05-31 14:40:00,43.74,43.77,43.73,43.77,7900.0,35.4765,35.5008,35.4683,35.5008,7900.0
2012-05-31 14:45:00,43.77,43.77,43.76,43.77,6200.0,35.5008,35.5008,35.4927,35.5008,6200.0
2012-05-31 14:50:00,43.77,43.77,43.76,43.77,12500.0,35.5008,35.5008,35.4927,35.5008,12500.0
2012-05-31 14:55:00,43.77,43.78,43.76,43.77,19800.0,35.5008,35.5089,35.4927,35.5008,19800.0
2012-05-31 15:00:00,43.78,43.78,43.76,43.76,8000.0,35.5089,35.5089,35.4927,35.4927,8000.0
2012-05-31 15:05:00,43.77,43.78,43.77,43.77,20600.0,35.5008,35.5089,35.5008,35.5008,20600.0
2012-05-31 15:10:00,43.79,43.81,43.78,43.8,35800.0,35.517,35.5332,35.5089,35.5251,35800.0
2012-05-31 15:15:00,43.8,43.83,43.77,43.78,32700.0,35.5251,35.5494,35.5008,35.5089,32700.0
2012-05-31 15:20:00,43.78,43.8,43.78,43.79,16400.0,35.5089,35.5251,35.5089,35.517,16400.0
2012-05-31 15:25:00,43.79,43.81,43.77,43.8,79800.0,35.517,35.5332,35.5008,35.5251,79800.0
2012-05-31 15:30:00,43.8,43.81,43.77,43.8,42000.0,35.5251,35.5332,35.5008,35.5251,42000.0
2012-05-31 15:35:00,43.8,43.84,43.8,43.81,44200.0,35.5251,35.5576,35.5251,35.5332,44200.0
2012-05-31 15:40:00,43.8,43.81,43.77,43.78,43400.0,35.5251,35.5332,35.5008,35.5089,43400.0
2012-05-31 15:45:00,43.77,43.79,43.69,43.73,77300.0,35.5008,35.517,35.4359,35.4683,77300.0
2012-05-31 15:50:00,43.72,43.74,43.69,43.69,72900.0,35.4602,35.4765,35.4359,35.4359,72900.0
2012-05-31 15:55:00,43.7,43.73,43.68,43.7,222600.0,35.444,35.4683,35.4278,35.444,222600.0
2012-06-01 09:30:00,43.44,43.6,43.37,43.58,55900.0,35.2331,35.3629,35.1764,35.3467,55900.0
2012-06-01 09:35:00,43.58,43.64,43.55,43.63,29100.0,35.3467,35.3953,35.3223,35.3872,29100.0
2012-06-01 09:40:00,43.63,43.65,43.53,43.59,68700.0,35.3872,35.4035,35.3061,35.3548,68700.0
2012-06-01 09:45:00,43.59,43.59,43.5,43.54,28000.0,35.3548,35.3548,35.2818,35.3142,28000.0
2012-06-01 09:50:00,43.55,43.57,43.43,43.46,31000.0,35.3223,35.3386,35.225,35.2494,31000.0
2012-06-01 09:55:00,43.47,43.49,43.37,43.44,35700.0,35.2575,35.2737,35.1764,35.2331,35700.0
2012-06-01 10:00:00,43.43,43.63,43.43,43.58,40100.0,35.225,35.3872,35.225,35.3467,40100.0
2012-06-01 10:05:00,43.59,43.66,43.51,43.66,23500.0,35.3548,35.4116,35.2899,35.4116,23500.0
2012-06-01 10:10:00,43.66,43.68,43.6,43.63,41000.0,35.4116,35.4278,35.3629,35.3872,41000.0
2012-06-01 10:15:00,43.63,43.67,43.61,43.64,23700.0,35.3872,35.4197,35.371,35.3953,23700.0
2012-06-01 10:20:00,43.64,43.66,43.61,43.66,25600.0,35.3953,35.4116,35.371,35.4116,25600.0
2012-06-01 10:25:00,43.66,43.72,43.64,43.67,43200.0,35.4116,35.4602,35.3953,35.4197,43200.0
2012-06-01 10:30:00,43.67,43.67,43.62,43.66,31000.0,35.4197,35.4197,35.3791,35.4116,31000.0
2012-06-01 10:35:00,43.66,43.69,43.64,43.64,25600.0,35.4116,35.4359,35.3953,35.3953,25600.0
2012-06-01 10:40:00,43.65,43.66,43.6,43.63,17200.0,35.4035,35.4116,35.3629,35.3872,17200.0
2012-06-01 10:45:00,43.62,43.67,43.61,43.67,14400.0,35.3791,35.4197,35.371,35.4197,14400.0
2012-06-01 10:50:00,43.67,43.67,43.64,43.67,32200.0,35.4197,35.4197,35.3953,35.4197,32200.0
2012-06-01 10:55:00,43.66,43.69,43.66,43.66,19800.0,35.4116,35.4359,35.4116,35.4116,19800.0
2012-06-01 11:00:00,43.64,43.66,43.58,43.58,27200.0,35.3953,35.4116,35.3467,35.3467,27200.0
2012-06-01 11:05:00,43.58,43.59,43.57,43.57,13800.0,35.3467,35.3548,35.3386,35.3386,13800.0
2012-06-01 11:10:00,43.57,43.6,43.57,43.6,14000.0,35.3386,35.3629,35.3386,35.3629,14000.0
2012-06-01 11:15:00,43.61,43.67,43.61,43.63,16100.0,35.371,35.4197,35.371,35.3872,16100.0
2012-06-01 11:20:00,43.64,43.66,43.64,43.64,10300.0,35.3953,35.4116,35.3953,35.3953,10300.0
2012-06-01 11:25:00,43.64,43.65,43.62,43.62,11800.0,35.3953,35.4035,35.3791,35.3791,11800.0
2012-06-01 11:30:00,43.62,43.63,43.61,43.63,11300.0,35.3791,35.3872,35.371,35.3872,11300.0
2012-06-01 11:35:00,43.63,43.63,43.59,43.6,35900.0,35.3872,35.3872,35.3548,35.3629,35900.0
2012-06-01 11:40:00,43.6,43.61,43.58,43.61,13300.0,35.3629,35.371,35.3467,35.371,13300.0
2012-06-01 11:45:00,43.6,43.62,43.59,43.6,11500.0,35.3629,35.3791,35.3548,35.3629,11500.0
2012-06-01 11:50:00,43.6,43.67,43.6,43.67,10500.0,35.3629,35.4197,35.3629,35.4197,10500.0
2012-06-01 11:55:00,43.67,43.72,43.67,43.72,25400.0,35.4197,35.4602,35.4197,35.4602,25400.0
2012-06-01 12:00:00,43.72,43.75,43.7,43.71,11300.0,35.4602,35.4846,35.444,35.4521,11300.0
2012-06-01 12:05:00,43.71,43.76,43.71,43.76,9400.0,35.4521,35.4927,35.4521,35.4927,9400.0
2012-06-01 12:10:00,43.76,43.78,43.76,43.77,8000.0,35.4927,35.5089,35.4927,35.5008,8000.0
2012-06-01 12:15:00,43.77,43.81,43.77,43.8,6100.0,35.5008,35.5332,35.5008,35.5251,6100.0
2012-06-01 12:20:00,43.8,43.8,43.75,43.75,11600.0,35.5251,35.5251,35.4846,35.4846,11600.0
2012-06-01 12:25:00,43.74,43.75,43.69,43.71,18200.0,35.4765,35.4846,35.4359,35.4521,18200.0
2012-06-01 12:30:00,43.71,43.71,43.66,43.66,9800.0,35.4521,35.4521,35.4116,35.4116,9800.0
2012-06-01 12:35:00,43.67,43.69,43.62,43.62,10700.0,35.4197,35.4359,35.3791,35.3791,10700.0
2012-06-01 12:40:00,43.62,43.64,43.59,43.63,32100.0,35.3791,35.3953,35.3548,35.3872,32100.0
2012-06-01 12:45:00,43.64,43.65,43.63,43.64,10700.0,35.3953,35.4035,35.3872,35.3953,10700.0
2012-06-01 12:50:00,43.64,43.65,43.63,43.65,20800.0,35.3953,35.4035,35.3872,35.4035,20800.0
2012-06-01 12:55:00,43.65,43.66,43.64,43.64,24100.0,35.4035,35.4116,35.3953,35.3953,24100.0
2012-06-01 13:00:00,43.65,43.66,43.63,43.65,29600.0,35.4035,35.4116,35.3872,35.4035,29600.0
2012-06-01 13:05:00,43.66,43.68,43.66,43.68,7800.0,35.4116,35.4278,35.4116,35.4278,7800.0
2012-06-01 13:10:00,43.68,43.73,43.67,43.73,10100.0,35.4278,35.4683,35.4197,35.4683,10100.0
2012-06-01 13:15:00,43.73,43.75,43.72,43.75,11100.0,35.4683,35.4846,35.4602,35.4846,11100.0
2012-06-01 13:20:00,43.74,43.76,43.73,43.76,26800.0,35.4765,35.4927,35.4683,35.4927,26800.0
2012-06-01 13:25:00,43.76,43.77,43.75,43.76,36600.0,35.4927,35.5008,35.4846,35.4927,36600.0
2012-06-01 13:30:00,43.76,43.77,43.73,43.75,47300.0,35.4927,35.5008,35.4683,35.4846,47300.0
2012-06-01 13:35:00,43.75,43.77,43.75,43.75,26100.0,35.4846,35.5008,35.4846,35.4846,26100.0
2012-06-01 13:40:00,43.75,43.78,43.75,43.77,20200.0,35.4846,35.5089,35.4846,35.5008,20200.0
2012-06-01 13:45:00,43.77,43.78,43.76,43.77,7700.0,35.5008,35.5089,35.4927,35.5008,7700.0
2012-06-01 13:50:00,43.77,43.77,43.74,43.75,19600.0,35.5008,35.5008,35.4765,35.4846,19600.0
2012-06-01 13:55:00,43.75,43.76,43.74,43.75,13700.0,35.4846,35.4927,35.4765,35.4846,13700.0
2012-06-01 14:00:00,43.76,43.78,43.73,43.74,13000.0,35.4927,35.5089,35.4683,35.4765,13000.0
2012-06-01 14:05:00,43.74,43.74,43.71,43.73,9600.0,35.4765,35.4765,35.4521,35.4683,9600.0
2012-06-01 14:10:00,43.72,43.72,43.69,43.7,9200.0,35.4602,35.4602,35.4359,35.444,9200.0
2012-06-01 14:15:00,43.7,43.71,43.7,43.71,9400.0,35.444,35.4521,35.444,35.4521,9400.0
2012-06-01 14:20:00,43.71,43.76,43.7,43.76,126800.0,35.4521,35.4927,35.444,35.4927,126800.0
2012-06-01 14:25:00,43.76,43.76,43.73,43.73,12600.0,35.4927,35.4927,35.4683,35.4683,12600.0
2012-06-01 14:30:00,43.72,43.76,43.71,43.75,13500.0,35.4602,35.4927,35.4521,35.4846,13500.0
2012-06-01 14:35:00,43.74,43.74,43.71,43.74,10600.0,35.4765,35.4765,35.4521,35.4765,10600.0
2012-06-01 14:40:00,43.75,43.75,43.68,43.7,61900.0,35.4846,35.4846,35.4278,35.444,61900.0
2012-06-01 14:45:00,43.69,43.69,43.65,43.65,14500.0,35.4359,35.4359,35.4035,35.4035,14500.0
2012-06-01 14:50:00,43.65,43.67,43.61,43.61,13500.0,35.4035,35.4197,35.371,35.371,13500.0
2012-06-01 14:55:00,43.61,43.62,43.57,43.6,12400.0,35.371,35.3791,35.3386,35.3629,12400.0
2012-06-01 15:00:00,43.6,43.62,43.59,43.62,12700.0,35.3629,35.3791,35.3548,35.3791,12700.0
2012-06-01 15:05:00,43.62,43.62,43.59,43.61,22000.0,35.3791,35.3791,35.3548,35.371,22000.0
2012-06-01 15:10:00,43.62,43.63,43.58,43.59,16000.0,35.3791,35.3872,35.3467,35.3548,16000.0
2012-06-01 15:15:00,43.59,43.62,43.58,43.6,10800.0,35.3548,35.3791,35.3467,35.3629,10800.0
2012-06-01 15:20:00,43.6,43.61,43.58,43.59,13000.0,35.3629,35.371,35.3467,35.3548,13000.0
2012-06-01 15:25:00,43.59,43.67,43.59,43.64,34000.0,35.3548,35.4197,35.3548,35.3953,34000.0
2012-06-01 15:30:00,43.64,43.65,43.57,43.62,43300.0,35.3953,35.4035,35.3386,35.3791,43300.0
2012-06-01 15:35:00,43.61,43.62,43.59,43.6,38000.0,35.371,35.3791,35.3548,35.3629,38000.0
2012-06-01 15:40:00,43.6,43.65,43.6,43.64,42000.0,35.3629,35.4035,35.3629,35.3953,42000.0
2012-06-01 15:45:00,43.63,43.66,43.62,43.62,37700.0,35.3872,35.4116,35.3791,35.3791,37700.0
2012-06-01 15:50:00,43.62,43.65,43.61,43.62,40000.0,35.3791,35.4035,35.371,35.3791,40000.0
2012-06-01 15:55:00,43.63,43.66,43.6,43.62,111100.0,35.3872,35.4116,35.3629,35.3791,111100.0
2012-06-04 09:30:00,43.68,43.8,43.62,43.73,52500.0,35.4278,35.5251,35.3791,35.4683,52500.0
2012-06-04 09:35:00,43.73,43.74,43.6,43.68,24200.0,35.4683,35.4765,35.3629,35.4278,24200.0
2012-06-04 09:40:00,43.68,43.77,43.68,43.76,11900.0,35.4278,35.5008,35.4278,35.4927,11900.0
2012-06-04 09:45:00,43.76,43.8,43.73,43.78,22200.0,35.4927,35.5251,35.4683,35.5089,22200.0
2012-06-04 09:50:00,43.78,43.81,43.76,43.81,17200.0,35.5089,35.5332,35.4927,35.5332,17200.0
2012-06-04 09:55:00,43.81,43.83,43.75,43.76,21100.0,35.5332,35.5494,35.4846,35.4927,21100.0
2012-06-04 10:00:00,43.76,43.77,43.73,43.77,21700.0,35.4927,35.5008,35.4683,35.5008,21700.0
2012-06-04 10:05:00,43.76,43.77,43.71,43.73,27000.0,35.4927,35.5008,35.4521,35.4683,27000.0
2012-06-04 10:10:00,43.73,43.75,43.68,43.68,33000.0,35.4683,35.4846,35.4278,35.4278,33000.0
2012-06-04 10:15:00,43.69,43.73,43.68,43.71,19300.0,35.4359,35.4683,35.4278,35.4521,19300.0
2012-06-04 10:20:00,43.71,43.72,43.69,43.7,66000.0,35.4521,35.4602,35.4359,35.444,66000.0
2012-06-04 10:25:00,43.7,43.72,43.64,43.65,45200.0,35.444,35.4602,35.3953,35.4035,45200.0
2012-06-04 10:30:00,43.65,43.66,43.61,43.62,39100.0,35.4035,35.4116,35.371,35.3791,39100.0
2012-06-04 10:35:00,43.62,43.63,43.6,43.62,81000.0,35.3791,35.3872,35.3629,35.3791,81000.0
2012-06-04 10:40:00,43.62,43.62,43.59,43.61,53000.0,35.3791,35.3791,35.3548,35.371,53000.0
2012-06-04 10:45:00,43.6,43.61,43.55,43.61,24000.0,35.3629,35.371,35.3223,35.371,24000.0
2012-06-04 10:50:00,43.61,43.64,43.56,43.59,31200.0,35.371,35.3953,35.3305,35.3548,31200.0
2012-06-04 10:55:00,43.6,43.63,43.59,43.6,62300.0,35.3629,35.3872,35.3548,35.3629,62300.0
2012-06-04 11:00:00,43.63,43.64,43.6,43.62,20700.0,35.3872,35.3953,35.3629,35.3791,20700.0
2012-06-04 11:05:00,43.62,43.66,43.62,43.65,29400.0,35.3791,35.4116,35.3791,35.4035,29400.0
2012-06-04 11:10:00,43.66,43.67,43.63,43.64,8900.0,35.4116,35.4197,35.3872,35.3953,8900.0
2012-06-04 11:15:00,43.65,43.65,43.6,43.62,14900.0,35.4035,35.4035,35.3629,35.3791,14900.0
2012-06-04 11:20:00,43.62,43.68,43.62,43.66,60800.0,35.3791,35.4278,35.3791,35.4116,60800.0
2012-06-04 11:25:00,43.67,43.73,43.67,43.72,11000.0,35.4197,35.4683,35.4197,35.4602,11000.0
2012-06-04 11:30:00,43.72,43.73,43.7,43.7,20400.0,35.4602,35.4683,35.444,35.444,20400.0
2012-06-04 11:35:00,43.7,43.73,43.68,43.72,23800.0,35.444,35.4683,35.4278,35.4602,23800.0
2012-06-04 11:40:00,43.71,43.75,43.71,43.75,21200.0,35.4521,35.4846,35.4521,35.4846,21200.0
2012-06-04 11:45:00,43.75,43.79,43.75,43.79,21300.0,35.4846,35.517,35.4846,35.517,21300.0
2012-06-04 11:50:00,43.78,43.79,43.75,43.77,14300.0,35.5089,35.517,35.4846,35.5008,14300.0
2012-06-04 11:55:00,43.77,43.8,43.75,43.8,21900.0,35.5008,35.5251,35.4846,35.5251,21900.0
2012-06-04 12:00:00,43.8,43.82,43.78,43.79,9100.0,35.5251,35.5413,35.5089,35.517,9100.0
2012-06-04 12:05:00,43.8,43.81,43.79,43.81,5400.0,35.5251,35.5332,35.517,35.5332,5400.0
2012-06-04 12:10:00,43.81,43.81,43.7,43.72,18300.0,35.5332,35.5332,35.444,35.4602,18300.0
2012-06-04 12:15:00,43.72,43.72,43.69,43.69,3200.0,35.4602,35.4602,35.4359,35.4359,3200.0
2012-06-04 12:20:00,43.69,43.69,43.66,43.66,3500.0,35.4359,35.4359,35.4116,35.4116,3500.0
2012-06-04 12:25:00,43.66,43.7,43.66,43.66,16400.0,35.4116,35.444,35.4116,35.4116,16400.0
2012-06-04 12:30:00,43.67,43.69,43.66,43.69,5900.0,35.4197,35.4359,35.4116,35.4359,5900.0
2012-06-04 12:35:00,43.69,43.7,43.68,43.69,6600.0,35.4359,35.444,35.4278,35.4359,6600.0
2012-06-04 12:40:00,43.69,43.73,43.69,43.72,6800.0,35.4359,35.4683,35.4359,35.4602,6800.0
2012-06-04 12:45:00,43.71,43.73,43.71,43.72,11500.0,35.4521,35.4683,35.4521,35.4602,11500.0
2012-06-04 12:50:00,43.72,43.72,43.7,43.71,5500.0,35.4602,35.4602,35.444,35.4521,5500.0
2012-06-04 12:55:00,43.71,43.74,43.71,43.73,9600.0,35.4521,35.4765,35.4521,35.4683,9600.0
2012-06-04 13:00:00,43.73,43.76,43.73,43.76,9200.0,35.4683,35.4927,35.4683,35.4927,9200.0
2012-06-04 13:05:00,43.75,43.75,43.7,43.7,7300.0,35.4846,35.4846,35.444,35.444,7300.0
2012-06-04 13:10:00,43.71,43.72,43.69,43.7,7000.0,35.4521,35.4602,35.4359,35.444,7000.0
2012-06-04 13:15:00,43.7,43.71,43.68,43.7,13400.0,35.444,35.4521,35.4278,35.444,13400.0
2012-06-04 13:20:00,43.69,43.7,43.66,43.68,11500.0,35.4359,35.444,35.4116,35.4278,11500.0
2012-06-04 13:25:00,43.67,43.7,43.67,43.69,8100.0,35.4197,35.444,35.4197,35.4359,8100.0
2012-06-04 13:30:00,43.69,43.73,43.68,43.73,6900.0,35.4359,35.4683,35.4278,35.4683,6900.0
2012-06-04 13:35:00,43.73,43.77,43.72,43.75,20800.0,35.4683,35.5008,35.4602,35.4846,20800.0
2012-06-04 13:40:00,43.75,43.76,43.73,43.73,16400.0,35.4846,35.4927,35.4683,35.4683,16400.0
2012-06-04 13:45:00,43.73,43.73,43.69,43.7,7500.0,35.4683,35.4683,35.4359,35.444,7500.0
2012-06-04 13:50:00,43.7,43.7,43.67,43.69,25500.0,35.444,35.444,35.4197,35.4359,25500.0
2012-06-04 13:55:00,43.69,43.69,43.67,43.69,19100.0,35.4359,35.4359,35.4197,35.4359,19100.0
2012-06-04 14:00:00,43.69,43.69,43.64,43.65,15900.0,35.4359,35.4359,35.3953,35.4035,15900.0
2012-06-04 14:05:00,43.65,43.65,43.61,43.61,13600.0,35.4035,35.4035,35.371,35.371,13600.0
2012-06-04 14:10:00,43.62,43.64,43.59,43.6,29300.0,35.3791,35.3953,35.3548,35.3629,29300.0
2012-06-04 14:15:00,43.6,43.69,43.59,43.67,49700.0,35.3629,35.4359,35.3548,35.4197,49700.0
2012-06-04 14:20:00,43.67,43.69,43.63,43.68,77500.0,35.4197,35.4359,35.3872,35.4278,77500.0
2012-06-04 14:25:00,43.67,43.71,43.67,43.7,6400.0,35.4197,35.4521,35.4197,35.444,6400.0
2012-06-04 14:30:00,43.69,43.72,43.67,43.7,12000.0,35.4359,35.4602,35.4197,35.444,12000.0
2012-06-04 14:35:00,43.7,43.76,43.7,43.73,23100.0,35.444,35.4927,35.444,35.4683,23100.0
2012-06-04 14:40:00,43.73,43.75,43.72,43.73,16300.0,35.4683,35.4846,35.4602,35.4683,16300.0
2012-06-04 14:45:00,43.73,43.74,43.72,43.72,9000.0,35.4683,35.4765,35.4602,35.4602,9000.0
2012-06-04 14:50:00,43.72,43.76,43.72,43.76,10100.0,35.4602,35.4927,35.4602,35.4927,10100.0
2012-06-04 14:55:00,43.75,43.75,43.71,43.72,66300.0,35.4846,35.4846,35.4521,35.4602,66300.0
2012-06-04 15:00:00,43.71,43.74,43.71,43.73,21800.0,35.4521,35.4765,35.4521,35.4683,21800.0
2012-06-04 15:05:00,43.74,43.75,43.73,43.74,10900.0,35.4765,35.4846,35.4683,35.4765,10900.0
2012-06-04 15:10:00,43.74,43.74,43.71,43.72,10500.0,35.4765,35.4765,35.4521,35.4602,10500.0
2012-06-04 15:15:00,43.72,43.72,43.67,43.72,16600.0,35.4602,35.4602,35.4197,35.4602,16600.0
2012-06-04 15:20:00,43.72,43.72,43.69,43.7,19500.0,35.4602,35.4602,35.4359,35.444,19500.0
2012-06-04 15:25:00,43.7,43.73,43.68,43.7,18700.0,35.444,35.4683,35.4278,35.444,18700.0
2012-06-04 15:30:00,43.7,43.71,43.64,43.66,45300.0,35.444,35.4521,35.3953,35.4116,45300.0
2012-06-04 15:35:00,43.66,43.67,43.64,43.66,33000.0,35.4116,35.4197,35.3953,35.4116,33000.0
2012-06-04 15:40:00,43.67,43.71,43.66,43.7,52300.0,35.4197,35.4521,35.4116,35.444,52300.0
2012-06-04 15:45:00,43.7,43.75,43.7,43.74,55500.0,35.444,35.4846,35.444,35.4765,55500.0
2012-06-04 15:50:00,43.74,43.77,43.72,43.75,60900.0,35.4765,35.5008,35.4602,35.4846,60900.0
2012-06-04 15:55:00,43.75,43.79,43.75,43.77,147400.0,35.4846,35.517,35.4846,35.5008,147400.0
2012-06-05 09:30:00,43.71,43.71,43.53,43.59,26800.0,35.4521,35.4521,35.3061,35.3548,26800.0
2012-06-05 09:35:00,43.61,43.63,43.57,43.57,13000.0,35.371,35.3872,35.3386,35.3386,13000.0
2012-06-05 09:40:00,43.57,43.62,43.56,43.57,20800.0,35.3386,35.3791,35.3305,35.3386,20800.0
2012-06-05 09:45:00,43.57,43.6,43.57,43.59,15100.0,35.3386,35.3629,35.3386,35.3548,15100.0
2012-06-05 09:50:00,43.58,43.59,43.51,43.55,17900.0,35.3467,35.3548,35.2899,35.3223,17900.0
2012-06-05 09:55:00,43.56,43.6,43.52,43.59,16000.0,35.3305,35.3629,35.298,35.3548,16000.0
2012-06-05 10:00:00,43.59,43.66,43.59,43.63,16500.0,35.3548,35.4116,35.3548,35.3872,16500.0
2012-06-05 10:05:00,43.62,43.68,43.62,43.65,26900.0,35.3791,35.4278,35.3791,35.4035,26900.0
2012-06-05 10:10:00,43.65,43.65,43.58,43.61,17800.0,35.4035,35.4035,35.3467,35.371,17800.0
2012-06-05 10:15:00,43.61,43.63,43.6,43.63,27100.0,35.371,35.3872,35.3629,35.3872,27100.0
2012-06-05 10:20:00,43.62,43.65,43.61,43.64,6900.0,35.3791,35.4035,35.371,35.3953,6900.0
2012-06-05 10:25:00,43.63,43.68,43.63,43.65,18300.0,35.3872,35.4278,35.3872,35.4035,18300.0
2012-06-05 10:30:00,43.65,43.65,43.59,43.62,23100.0,35.4035,35.4035,35.3548,35.3791,23100.0
2012-06-05 10:35:00,43.62,43.65,43.61,43.62,23700.0,35.3791,35.4035,35.371,35.3791,23700.0
2012-06-05 10:40:00,43.62,43.63,43.59,43.6,32400.0,35.3791,35.3872,35.3548,35.3629,32400.0
2012-06-05 10:45:00,43.6,43.61,43.57,43.58,29200.0,35.3629,35.371,35.3386,35.3467,29200.0
2012-06-05 10:50:00,43.57,43.58,43.56,43.58,21500.0,35.3386,35.3467,35.3305,35.3467,21500.0
2012-06-05 10:55:00,43.57,43.58,43.54,43.57,23700.0,35.3386,35.3467,35.3142,35.3386,23700.0
2012-06-05 11:00:00,43.57,43.58,43.56,43.57,19500.0,35.3386,35.3467,35.3305,35.3386,19500.0
2012-06-05 11:05:00,43.57,43.59,43.56,43.59,20400.0,35.3386,35.3548,35.3305,35.3548,20400.0
2012-06-05 11:10:00,43.58,43.59,43.57,43.58,11500.0,35.3467,35.3548,35.3386,35.3467,11500.0
2012-06-05 11:15:00,43.57,43.58,43.57,43.58,8700.0,35.3386,35.3467,35.3386,35.3467,8700.0
2012-06-05 11:20:00,43.58,43.58,43.54,43.54,16100.0,35.3467,35.3467,35.3142,35.3142,16100.0
2012-06-05 11:25:00,43.54,43.57,43.54,43.56,22300.0,35.3142,35.3386,35.3142,35.3305,22300.0
2012-06-05 11:30:00,43.57,43.59,43.56,43.57,102400.0,35.3386,35.3548,35.3305,35.3386,102400.0
2012-06-05 11:35:00,43.56,43.58,43.52,43.52,34600.0,35.3305,35.3467,35.298,35.298,34600.0
2012-06-05 11:40:00,43.52,43.52,43.48,43.48,13200.0,35.298,35.298,35.2656,35.2656,13200.0
2012-06-05 11:45:00,43.48,43.5,43.48,43.49,16500.0,35.2656,35.2818,35.2656,35.2737,16500.0
2012-06-05 11:50:00,43.48,43.5,43.48,43.48,19000.0,35.2656,35.2818,35.2656,35.2656,19000.0
2012-06-05 11:55:00,43.49,43.52,43.48,43.52,15000.0,35.2737,35.298,35.2656,35.298,15000.0
2012-06-05 12:00:00,43.51,43.54,43.51,43.51,18700.0,35.2899,35.3142,35.2899,35.2899,18700.0
2012-06-05 12:05:00,43.52,43.57,43.52,43.54,70700.0,35.298,35.3386,35.298,35.3142,70700.0
2012-06-05 12:10:00,43.54,43.54,43.53,43.53,17600.0,35.3142,35.3142,35.3061,35.3061,17600.0
2012-06-05 12:15:00,43.52,43.52,43.49,43.51,13000.0,35.298,35.298,35.2737,35.2899,13000.0
2012-06-05 12:20:00,43.5,43.55,43.49,43.55,16700.0,35.2818,35.3223,35.2737,35.3223,16700.0
2012-06-05 12:25:00,43.55,43.57,43.54,43.55,25400.0,35.3223,35.3386,35.3142,35.3223,25400.0
2012-06-05 12:30:00,43.56,43.59,43.54,43.58,94400.0,35.3305,35.3548,35.3142,35.3467,94400.0
2012-06-05 12:35:00,43.58,43.59,43.53,43.54,26900.0,35.3467,35.3548,35.3061,35.3142,26900.0
2012-06-05 12:40:00,43.53,43.54,43.48,43.48,25000.0,35.3061,35.3142,35.2656,35.2656,25000.0
2012-06-05 12:45:00,43.48,43.51,43.47,43.47,11900.0,35.2656,35.2899,35.2575,35.2575,11900.0
2012-06-05 12:50:00,43.47,43.5,43.45,43.49,34500.0,35.2575,35.2818,35.2412,35.2737,34500.0
2012-06-05 12:55:00,43.48,43.49,43.45,43.46,34400.0,35.2656,35.2737,35.2412,35.2494,34400.0
2012-06-05 13:00:00,43.46,43.47,43.45,43.46,117500.0,35.2494,35.2575,35.2412,35.2494,117500.0
2012-06-05 13:05:00,43.46,43.46,43.44,43.44,9600.0,35.2494,35.2494,35.2331,35.2331,9600.0
2012-06-05 13:10:00,43.43,43.44,43.42,43.43,23000.0,35.225,35.2331,35.2169,35.225,23000.0
2012-06-05 13:15:00,43.43,43.43,43.41,43.41,16100.0,35.225,35.225,35.2088,35.2088,16100.0
2012-06-05 13:20:00,43.42,43.44,43.41,43.43,20100.0,35.2169,35.2331,35.2088,35.225,20100.0
2012-06-05 13:25:00,43.43,43.44,43.41,43.43,31400.0,35.225,35.2331,35.2088,35.225,31400.0
2012-06-05 13:30:00,43.44,43.44,43.4,43.41,47700.0,35.2331,35.2331,35.2007,35.2088,47700.0
2012-06-05 13:35:00,43.41,43.44,43.41,43.42,12800.0,35.2088,35.2331,35.2088,35.2169,12800.0
2012-06-05 13:40:00,43.42,43.48,43.4,43.42,51100.0,35.2169,35.2656,35.2007,35.2169,51100.0
2012-06-05 13:45:00,43.42,43.44,43.41,43.42,126900.0,35.2169,35.2331,35.2088,35.2169,126900.0
2012-06-05 13:50:00,43.41,43.45,43.41,43.45,24100.0,35.2088,35.2412,35.2088,35.2412,24100.0
2012-06-05 13:55:00,43.45,43.46,43.43,43.44,37300.0,35.2412,35.2494,35.225,35.2331,37300.0
2012-06-05 14:00:00,43.45,43.48,43.45,43.45,24700.0,35.2412,35.2656,35.2412,35.2412,24700.0
2012-06-05 14:05:00,43.46,43.46,43.43,43.44,39100.0,35.2494,35.2494,35.225,35.2331,39100.0
2012-06-05 14:10:00,43.42,43.43,43.39,43.4,51600.0,35.2169,35.225,35.1926,35.2007,51600.0
2012-06-05 14:15:00,43.39,43.41,43.37,43.37,27700.0,35.1926,35.2088,35.1764,35.1764,27700.0
2012-06-05 14:20:00,43.38,43.4,43.36,43.36,37300.0,35.1845,35.2007,35.1682,35.1682,37300.0
2012-06-05 14:25:00,43.36,43.36,43.33,43.34,21800.0,35.1682,35.1682,35.1439,35.152,21800.0
2012-06-05 14:30:00,43.34,43.37,43.33,43.35,42300.0,35.152,35.1764,35.1439,35.1601,42300.0
2012-06-05 14:35:00,43.35,43.35,43.33,43.34,35800.0,35.1601,35.1601,35.1439,35.152,35800.0
2012-06-05 14:40:00,43.34,43.36,43.33,43.36,14300.0,35.152,35.1682,35.1439,35.1682,14300.0
2012-06-05 14:45:00,43.36,43.37,43.33,43.36,20900.0,35.1682,35.1764,35.1439,35.1682,20900.0
2012-06-05 14:50:00,43.36,43.37,43.35,43.35,20900.0,35.1682,35.1764,35.1601,35.1601,20900.0
2012-06-05 14:55:00,43.35,43.37,43.34,43.36,25500.0,35.1601,35.1764,35.152,35.1682,25500.0
2012-06-05 15:00:00,43.35,43.41,43.35,43.35,29300.0,35.1601,35.2088,35.1601,35.1601,29300.0
2012-06-05 15:05:00,43.35,43.35,43.31,43.31,96200.0,35.1601,35.1601,35.1277,35.1277,96200.0
2012-06-05 15:10:00,43.32,43.33,43.3,43.31,67100.0,35.1358,35.1439,35.1196,35.1277,67100.0
2012-06-05 15:15:00,43.3,43.36,43.3,43.36,29700.0,35.1196,35.1682,35.1196,35.1682,29700.0
2012-06-05 15:20:00,43.36,43.37,43.35,43.37,19800.0,35.1682,35.1764,35.1601,35.1764,19800.0
2012-06-05 15:25:00,43.37,43.38,43.36,43.38,35300.0,35.1764,35.1845,35.1682,35.1845,35300.0
2012-06-05 15:30:00,43.38,43.43,43.37,43.43,39000.0,35.1845,35.225,35.1764,35.225,39000.0
2012-06-05 15:35:00,43.43,43.44,43.42,43.43,51900.0,35.225,35.2331,35.2169,35.225,51900.0
2012-06-05 15:40:00,43.42,43.46,43.41,43.41,56200.0,35.2169,35.2494,35.2088,35.2088,56200.0
2012-06-05 15:45:00,43.42,43.43,43.38,43.4,89700.0,35.2169,35.225,35.1845,35.2007,89700.0
2012-06-05 15:50:00,43.4,43.41,43.39,43.4,65600.0,35.2007,35.2088,35.1926,35.2007,65600.0
2012-06-05 15:55:00,43.4,43.41,43.37,43.38,129400.0,35.2007,35.2088,35.1764,35.1845,129400.0
2012-06-06 09:30:00,43.53,43.66,43.39,43.5,37400.0,35.3061,35.4116,35.1926,35.2818,37400.0
2012-06-06 09:35:00,43.51,43.53,43.46,43.5,22800.0,35.2899,35.3061,35.2494,35.2818,22800.0
2012-06-06 09:40:00,43.51,43.53,43.5,43.53,9300.0,35.2899,35.3061,35.2818,35.3061,9300.0
2012-06-06 09:45:00,43.53,43.55,43.5,43.51,18100.0,35.3061,35.3223,35.2818,35.2899,18100.0
2012-06-06 09:50:00,43.5,43.53,43.49,43.52,8700.0,35.2818,35.3061,35.2737,35.298,8700.0
2012-06-06 09:55:00,43.53,43.6,43.53,43.58,12500.0,35.3061,35.3629,35.3061,35.3467,12500.0
2012-06-06 10:00:00,43.59,43.64,43.58,43.61,17400.0,35.3548,35.3953,35.3467,35.371,17400.0
2012-06-06 10:05:00,43.61,43.67,43.6,43.67,12100.0,35.371,35.4197,35.3629,35.4197,12100.0
2012-06-06 10:10:00,43.66,43.68,43.63,43.64,20700.0,35.4116,35.4278,35.3872,35.3953,20700.0
2012-06-06 10:15:00,43.64,43.64,43.58,43.6,34700.0,35.3953,35.3953,35.3467,35.3629,34700.0
2012-06-06 10:20:00,43.6,43.62,43.59,43.61,13000.0,35.3629,35.3791,35.3548,35.371,13000.0
2012-06-06 10:25:00,43.61,43.64,43.6,43.61,24900.0,35.371,35.3953,35.3629,35.371,24900.0
2012-06-06 10:30:00,43.6,43.67,43.6,43.65,13500.0,35.3629,35.4197,35.3629,35.4035,13500.0
2012-06-06 10:35:00,43.65,43.68,43.63,43.63,29800.0,35.4035,35.4278,35.3872,35.3872,29800.0
2012-06-06 10:40:00,43.63,43.67,43.63,43.66,16600.0,35.3872,35.4197,35.3872,35.4116,16600.0
2012-06-06 10:45:00,43.66,43.67,43.65,43.67,12900.0,35.4116,35.4197,35.4035,35.4197,12900.0
2012-06-06 10:50:00,43.68,43.69,43.65,43.68,44700.0,35.4278,35.4359,35.4035,35.4278,44700.0
2012-06-06 10:55:00,43.69,43.72,43.68,43.72,12600.0,35.4359,35.4602,35.4278,35.4602,12600.0
2012-06-06 11:00:00,43.73,43.76,43.7,43.72,31600.0,35.4683,35.4927,35.444,35.4602,31600.0
2012-06-06 11:05:00,43.72,43.74,43.71,43.74,31200.0,35.4602,35.4765,35.4521,35.4765,31200.0
2012-06-06 11:10:00,43.75,43.84,43.75,43.84,17300.0,35.4846,35.5576,35.4846,35.5576,17300.0
2012-06-06 11:15:00,43.86,43.87,43.84,43.87,11100.0,35.5738,35.5819,35.5576,35.5819,11100.0
2012-06-06 11:20:00,43.86,43.92,43.86,43.91,11500.0,35.5738,35.6224,35.5738,35.6143,11500.0
2012-06-06 11:25:00,43.91,43.95,43.89,43.95,16100.0,35.6143,35.6468,35.5981,35.6468,16100.0
2012-06-06 11:30:00,43.95,43.95,43.91,43.94,21900.0,35.6468,35.6468,35.6143,35.6387,21900.0
2012-06-06 11:35:00,43.94,43.95,43.91,43.92,5800.0,35.6387,35.6468,35.6143,35.6224,5800.0
2012-06-06 11:40:00,43.91,43.91,43.87,43.87,5800.0,35.6143,35.6143,35.5819,35.5819,5800.0
2012-06-06 11:45:00,43.87,43.93,43.87,43.93,9100.0,35.5819,35.6306,35.5819,35.6306,9100.0
2012-06-06 11:50:00,43.93,43.93,43.9,43.9,13000.0,35.6306,35.6306,35.6062,35.6062,13000.0
2012-06-06 11:55:00,43.9,43.91,43.89,43.91,5200.0,35.6062,35.6143,35.5981,35.6143,5200.0
2012-06-06 12:00:00,43.91,43.98,43.91,43.96,9400.0,35.6143,35.6711,35.6143,35.6549,9400.0
2012-06-06 12:05:00,43.97,43.99,43.97,43.99,16000.0,35.663,35.6792,35.663,35.6792,16000.0
2012-06-06 12:10:00,44.0,44.04,43.99,44.03,20000.0,35.6873,35.7198,35.6792,35.7117,20000.0
2012-06-06 12:15:00,44.03,44.07,44.02,44.06,19700.0,35.7117,35.7441,35.7036,35.736,19700.0
2012-06-06 12:20:00,44.07,44.1,44.06,44.09,11200.0,35.7441,35.7684,35.736,35.7603,11200.0
2012-06-06 12:25:00,44.09,44.09,44.03,44.03,16200.0,35.7603,35.7603,35.7117,35.7117,16200.0
2012-06-06 12:30:00,44.03,44.05,44.02,44.03,13600.0,35.7117,35.7279,35.7036,35.7117,13600.0
2012-06-06 12:35:00,44.04,44.05,44.03,44.04,3600.0,35.7198,35.7279,35.7117,35.7198,3600.0
2012-06-06 12:40:00,44.04,44.06,44.03,44.05,17000.0,35.7198,35.736,35.7117,35.7279,17000.0
2012-06-06 12:45:00,44.06,44.06,44.05,44.05,7100.0,35.736,35.736,35.7279,35.7279,7100.0
2012-06-06 12:50:00,44.06,44.06,44.05,44.05,3700.0,35.736,35.736,35.7279,35.7279,3700.0
2012-06-06 12:55:00,44.05,44.07,44.05,44.05,15700.0,35.7279,35.7441,35.7279,35.7279,15700.0
2012-06-06 13:00:00,44.05,44.06,44.05,44.06,11000.0,35.7279,35.736,35.7279,35.736,11000.0
2012-06-06 13:05:00,44.06,44.09,44.03,44.03,20500.0,35.736,35.7603,35.7117,35.7117,20500.0
2012-06-06 13:10:00,44.02,44.04,44.02,44.03,3800.0,35.7036,35.7198,35.7036,35.7117,3800.0
2012-06-06 13:15:00,44.03,44.04,44.02,44.03,11300.0,35.7117,35.7198,35.7036,35.7117,11300.0
2012-06-06 13:20:00,44.03,44.08,44.03,44.08,25700.0,35.7117,35.7522,35.7117,35.7522,25700.0
2012-06-06 13:25:00,44.05,44.09,44.05,44.09,17000.0,35.7279,35.7603,35.7279,35.7603,17000.0
2012-06-06 13:30:00,44.08,44.11,44.08,44.1,20400.0,35.7522,35.7766,35.7522,35.7684,20400.0
2012-06-06 13:35:00,44.1,44.11,44.08,44.1,22000.0,35.7684,35.7766,35.7522,35.7684,22000.0
2012-06-06 13:40:00,44.11,44.12,44.08,44.11,26700.0,35.7766,35.7847,35.7522,35.7766,26700.0
2012-06-06 13:45:00,44.1,44.12,44.1,44.12,8500.0,35.7684,35.7847,35.7684,35.7847,8500.0
2012-06-06 13:50:00,44.12,44.12,44.08,44.11,21500.0,35.7847,35.7847,35.7522,35.7766,21500.0
2012-06-06 13:55:00,44.11,44.14,44.11,44.12,8400.0,35.7766,35.8009,35.7766,35.7847,8400.0
2012-06-06 14:00:00,44.13,44.17,44.13,44.15,19500.0,35.7928,35.8252,35.7928,35.809,19500.0
2012-06-06 14:05:00,44.16,44.17,44.16,44.16,11900.0,35.8171,35.8252,35.8171,35.8171,11900.0
2012-06-06 14:10:00,44.16,44.17,44.1,44.11,37300.0,35.8171,35.8252,35.7684,35.7766,37300.0
2012-06-06 14:15:00,44.1,44.12,44.08,44.1,26700.0,35.7684,35.7847,35.7522,35.7684,26700.0
2012-06-06 14:20:00,44.1,44.11,44.09,44.1,28600.0,35.7684,35.7766,35.7603,35.7684,28600.0
2012-06-06 14:25:00,44.09,44.11,44.09,44.11,4100.0,35.7603,35.7766,35.7603,35.7766,4100.0
2012-06-06 14:30:00,44.1,44.17,44.1,44.16,24600.0,35.7684,35.8252,35.7684,35.8171,24600.0
2012-06-06 14:35:00,44.14,44.18,44.14,44.18,22500.0,35.8009,35.8333,35.8009,35.8333,22500.0
2012-06-06 14:40:00,44.18,44.21,44.16,44.2,19300.0,35.8333,35.8577,35.8171,35.8495,19300.0
2012-06-06 14:45:00,44.2,44.21,44.2,44.2,7200.0,35.8495,35.8577,35.8495,35.8495,7200.0
2012-06-06 14:50:00,44.2,44.22,44.2,44.22,9900.0,35.8495,35.8658,35.8495,35.8658,9900.0
2012-06-06 14:55:00,44.23,44.27,44.22,44.27,30200.0,35.8739,35.9063,35.8658,35.9063,30200.0
2012-06-06 15:00:00,44.27,44.27,44.26,44.27,26400.0,35.9063,35.9063,35.8982,35.9063,26400.0
2012-06-06 15:05:00,44.27,44.31,44.26,44.3,43800.0,35.9063,35.9388,35.8982,35.9307,43800.0
2012-06-06 15:10:00,44.31,44.31,44.28,44.29,13700.0,35.9388,35.9388,35.9144,35.9225,13700.0
2012-06-06 15:15:00,44.29,44.3,44.28,44.3,36700.0,35.9225,35.9307,35.9144,35.9307,36700.0
2012-06-06 15:20:00,44.29,44.31,44.29,44.3,41400.0,35.9225,35.9388,35.9225,35.9307,41400.0
2012-06-06 15:25:00,44.29,44.3,44.28,44.28,49100.0,35.9225,35.9307,35.9144,35.9144,49100.0
2012-06-06 15:30:00,44.28,44.31,44.28,44.28,38000.0,35.9144,35.9388,35.9144,35.9144,38000.0
2012-06-06 15:35:00,44.28,44.31,44.28,44.3,51700.0,35.9144,35.9388,35.9144,35.9307,51700.0
2012-06-06 15:40:00,44.29,44.32,44.29,44.32,46400.0,35.9225,35.9469,35.9225,35.9469,46400.0
2012-06-06 15:45:00,44.31,44.34,44.31,44.32,91600.0,35.9388,35.9631,35.9388,35.9469,91600.0
2012-06-06 15:50:00,44.32,44.36,44.3,44.36,97800.0,35.9469,35.9793,35.9307,35.9793,97800.0
2012-06-06 15:55:00,44.35,44.4,44.34,44.4,202600.0,35.9712,36.0118,35.9631,36.0118,202600.0
2012-06-07 09:30:00,44.57,44.7,44.34,44.44,46800.0,36.1496,36.2551,35.9631,36.0442,46800.0
2012-06-07 09:35:00,44.43,44.5,44.43,44.44,18400.0,36.0361,36.0929,36.0361,36.0442,18400.0
2012-06-07 09:40:00,44.45,44.46,44.41,44.44,18600.0,36.0523,36.0604,36.0199,36.0442,18600.0
2012-06-07 09:45:00,44.47,44.5,44.44,44.47,43900.0,36.0685,36.0929,36.0442,36.0685,43900.0
2012-06-07 09:50:00,44.46,44.47,44.45,44.45,26900.0,36.0604,36.0685,36.0523,36.0523,26900.0
2012-06-07 09:55:00,44.45,44.5,44.45,44.45,29100.0,36.0523,36.0929,36.0523,36.0523,29100.0
2012-06-07 10:00:00,44.46,44.48,44.41,44.48,42700.0,36.0604,36.0766,36.0199,36.0766,42700.0
2012-06-07 10:05:00,44.47,44.52,44.47,44.52,20200.0,36.0685,36.1091,36.0685,36.1091,20200.0
2012-06-07 10:10:00,44.51,44.61,44.49,44.61,24700.0,36.101,36.1821,36.0848,36.1821,24700.0
2012-06-07 10:15:00,44.61,44.61,44.53,44.58,36700.0,36.1821,36.1821,36.1172,36.1578,36700.0
2012-06-07 10:20:00,44.58,44.6,44.56,44.59,17200.0,36.1578,36.174,36.1415,36.1659,17200.0
2012-06-07 10:25:00,44.59,44.65,44.58,44.65,29100.0,36.1659,36.2145,36.1578,36.2145,29100.0
2012-06-07 10:30:00,44.64,44.65,44.61,44.64,16900.0,36.2064,36.2145,36.1821,36.2064,16900.0
2012-06-07 10:35:00,44.63,44.64,44.61,44.62,9900.0,36.1983,36.2064,36.1821,36.1902,9900.0
2012-06-07 10:40:00,44.62,44.67,44.61,44.65,13300.0,36.1902,36.2308,36.1821,36.2145,13300.0
2012-06-07 10:45:00,44.65,44.71,44.64,44.71,24000.0,36.2145,36.2632,36.2064,36.2632,24000.0
2012-06-07 10:50:00,44.71,44.73,44.7,44.7,13900.0,36.2632,36.2794,36.2551,36.2551,13900.0
2012-06-07 10:55:00,44.7,44.75,44.69,44.75,14400.0,36.2551,36.2956,36.247,36.2956,14400.0
2012-06-07 11:00:00,44.74,44.76,44.73,44.74,31300.0,36.2875,36.3037,36.2794,36.2875,31300.0
2012-06-07 11:05:00,44.75,44.76,44.71,44.73,18900.0,36.2956,36.3037,36.2632,36.2794,18900.0
2012-06-07 11:10:00,44.73,44.73,44.67,44.67,20100.0,36.2794,36.2794,36.2308,36.2308,20100.0
2012-06-07 11:15:00,44.67,44.68,44.65,44.65,14100.0,36.2308,36.2389,36.2145,36.2145,14100.0
2012-06-07 11:20:00,44.65,44.7,44.65,44.7,8100.0,36.2145,36.2551,36.2145,36.2551,8100.0
2012-06-07 11:25:00,44.7,44.7,44.66,44.67,17600.0,36.2551,36.2551,36.2226,36.2308,17600.0
2012-06-07 11:30:00,44.68,44.68,44.64,44.65,22600.0,36.2389,36.2389,36.2064,36.2145,22600.0
2012-06-07 11:35:00,44.65,44.67,44.64,44.65,18400.0,36.2145,36.2308,36.2064,36.2145,18400.0
2012-06-07 11:40:00,44.65,44.68,44.65,44.67,16300.0,36.2145,36.2389,36.2145,36.2308,16300.0
2012-06-07 11:45:00,44.68,44.7,44.67,44.67,51400.0,36.2389,36.2551,36.2308,36.2308,51400.0
2012-06-07 11:50:00,44.68,44.68,44.65,44.66,22900.0,36.2389,36.2389,36.2145,36.2226,22900.0
2012-06-07 11:55:00,44.66,44.66,44.62,44.63,66200.0,36.2226,36.2226,36.1902,36.1983,66200.0
2012-06-07 12:00:00,44.62,44.62,44.59,44.59,264500.0,36.1902,36.1902,36.1659,36.1659,264500.0
2012-06-07 12:05:00,44.59,44.6,44.54,44.55,265100.0,36.1659,36.174,36.1253,36.1334,265100.0
2012-06-07 12:10:00,44.55,44.58,44.55,44.58,11000.0,36.1334,36.1578,36.1334,36.1578,11000.0
2012-06-07 12:15:00,44.59,44.62,44.57,44.58,28400.0,36.1659,36.1902,36.1496,36.1578,28400.0
2012-06-07 12:20:00,44.58,44.59,44.53,44.54,12000.0,36.1578,36.1659,36.1172,36.1253,12000.0
2012-06-07 12:25:00,44.54,44.55,44.52,44.54,8900.0,36.1253,36.1334,36.1091,36.1253,8900.0
2012-06-07 12:30:00,44.55,44.55,44.51,44.52,8900.0,36.1334,36.1334,36.101,36.1091,8900.0
2012-06-07 12:35:00,44.53,44.54,44.52,44.53,12500.0,36.1172,36.1253,36.1091,36.1172,12500.0
2012-06-07 12:40:00,44.52,44.53,44.48,44.5,22600.0,36.1091,36.1172,36.0766,36.0929,22600.0
2012-06-07 12:45:00,44.5,44.51,44.49,44.5,3900.0,36.0929,36.101,36.0848,36.0929,3900.0
2012-06-07 12:50:00,44.5,44.52,44.5,44.51,5600.0,36.0929,36.1091,36.0929,36.101,5600.0
2012-06-07 12:55:00,44.52,44.52,44.51,44.51,2500.0,36.1091,36.1091,36.101,36.101,2500.0
2012-06-07 13:00:00,44.51,44.52,44.51,44.52,10400.0,36.101,36.1091,36.101,36.1091,10400.0
2012-06-07 13:05:00,44.54,44.57,44.54,44.57,8300.0,36.1253,36.1496,36.1253,36.1496,8300.0
2012-06-07 13:10:00,44.56,44.57,44.56,44.56,4400.0,36.1415,36.1496,36.1415,36.1415,4400.0
2012-06-07 13:15:00,44.57,44.61,44.57,44.61,12500.0,36.1496,36.1821,36.1496,36.1821,12500.0
2012-06-07 13:20:00,44.61,44.63,44.6,44.62,17400.0,36.1821,36.1983,36.174,36.1902,17400.0
2012-06-07 13:25:00,44.62,44.62,44.6,44.6,8000.0,36.1902,36.1902,36.174,36.174,8000.0
2012-06-07 13:30:00,44.61,44.62,44.59,44.6,12800.0,36.1821,36.1902,36.1659,36.174,12800.0
2012-06-07 13:35:00,44.6,44.61,44.59,44.61,8800.0,36.174,36.1821,36.1659,36.1821,8800.0
2012-06-07 13:40:00,44.61,44.64,44.61,44.64,6000.0,36.1821,36.2064,36.1821,36.2064,6000.0
2012-06-07 13:45:00,44.63,44.66,44.63,44.66,15300.0,36.1983,36.2226,36.1983,36.2226,15300.0
2012-06-07 13:50:00,44.66,44.67,44.65,44.66,9700.0,36.2226,36.2308,36.2145,36.2226,9700.0
2012-06-07 13:55:00,44.66,44.67,44.65,44.65,12100.0,36.2226,36.2308,36.2145,36.2145,12100.0
2012-06-07 14:00:00,44.65,44.65,44.63,44.63,11200.0,36.2145,36.2145,36.1983,36.1983,11200.0
2012-06-07 14:05:00,44.63,44.64,44.61,44.61,12200.0,36.1983,36.2064,36.1821,36.1821,12200.0
2012-06-07 14:10:00,44.62,44.62,44.6,44.6,5400.0,36.1902,36.1902,36.174,36.174,5400.0
2012-06-07 14:15:00,44.6,44.64,44.6,44.63,13900.0,36.174,36.2064,36.174,36.1983,13900.0
2012-06-07 14:20:00,44.62,44.64,44.62,44.64,13500.0,36.1902,36.2064,36.1902,36.2064,13500.0
2012-06-07 14:25:00,44.64,44.64,44.62,44.63,10600.0,36.2064,36.2064,36.1902,36.1983,10600.0
2012-06-07 14:30:00,44.63,44.63,44.6,44.62,17200.0,36.1983,36.1983,36.174,36.1902,17200.0
2012-06-07 14:35:00,44.61,44.62,44.61,44.62,11400.0,36.1821,36.1902,36.1821,36.1902,11400.0
2012-06-07 14:40:00,44.62,44.66,44.61,44.65,19700.0,36.1902,36.2226,36.1821,36.2145,19700.0
2012-06-07 14:45:00,44.64,44.65,44.63,44.64,14900.0,36.2064,36.2145,36.1983,36.2064,14900.0
2012-06-07 14:50:00,44.65,44.67,44.64,44.67,20400.0,36.2145,36.2308,36.2064,36.2308,20400.0
2012-06-07 14:55:00,44.67,44.67,44.64,44.64,14900.0,36.2308,36.2308,36.2064,36.2064,14900.0
2012-06-07 15:00:00,44.64,44.64,44.61,44.61,13300.0,36.2064,36.2064,36.1821,36.1821,13300.0
2012-06-07 15:05:00,44.61,44.66,44.6,44.63,27500.0,36.1821,36.2226,36.174,36.1983,27500.0
2012-06-07 15:10:00,44.64,44.65,44.64,44.65,13600.0,36.2064,36.2145,36.2064,36.2145,13600.0
2012-06-07 15:15:00,44.64,44.65,44.6,44.61,25000.0,36.2064,36.2145,36.174,36.1821,25000.0
2012-06-07 15:20:00,44.61,44.65,44.59,44.65,16500.0,36.1821,36.2145,36.1659,36.2145,16500.0
2012-06-07 15:25:00,44.65,44.65,44.62,44.62,14700.0,36.2145,36.2145,36.1902,36.1902,14700.0
2012-06-07 15:30:00,44.63,44.63,44.6,44.62,22800.0,36.1983,36.1983,36.174,36.1902,22800.0
2012-06-07 15:35:00,44.62,44.63,44.61,44.61,29200.0,36.1902,36.1983,36.1821,36.1821,29200.0
2012-06-07 15:40:00,44.62,44.64,44.61,44.61,33900.0,36.1902,36.2064,36.1821,36.1821,33900.0
2012-06-07 15:45:00,44.61,44.64,44.6,44.62,66800.0,36.1821,36.2064,36.174,36.1902,66800.0
2012-06-07 15:50:00,44.62,44.62,44.59,44.62,98200.0,36.1902,36.1902,36.1659,36.1902,98200.0
2012-06-07 15:55:00,44.62,44.66,44.61,44.62,138700.0,36.1902,36.2226,36.1821,36.1902,138700.0
2012-06-08 09:30:00,44.52,44.68,44.52,44.62,32400.0,36.1091,36.2389,36.1091,36.1902,32400.0
2012-06-08 09:35:00,44.61,44.71,44.59,44.69,15100.0,36.1821,36.2632,36.1659,36.247,15100.0
2012-06-08 09:40:00,44.7,44.71,44.67,44.71,6000.0,36.2551,36.2632,36.2308,36.2632,6000.0
2012-06-08 09:45:00,44.71,44.71,44.65,44.68,12400.0,36.2632,36.2632,36.2145,36.2389,12400.0
2012-06-08 09:50:00,44.66,44.69,44.65,44.69,10900.0,36.2226,36.247,36.2145,36.247,10900.0
2012-06-08 09:55:00,44.69,44.7,44.66,44.67,12600.0,36.247,36.2551,36.2226,36.2308,12600.0
2012-06-08 10:00:00,44.68,44.69,44.65,44.66,17100.0,36.2389,36.247,36.2145,36.2226,17100.0
2012-06-08 10:05:00,44.67,44.67,44.64,44.66,19100.0,36.2308,36.2308,36.2064,36.2226,19100.0
2012-06-08 10:10:00,44.66,44.67,44.64,44.64,122100.0,36.2226,36.2308,36.2064,36.2064,122100.0
2012-06-08 10:15:00,44.64,44.68,44.64,44.66,15200.0,36.2064,36.2389,36.2064,36.2226,15200.0
2012-06-08 10:20:00,44.66,44.68,44.64,44.66,13100.0,36.2226,36.2389,36.2064,36.2226,13100.0
2012-06-08 10:25:00,44.67,44.68,44.65,44.68,16900.0,36.2308,36.2389,36.2145,36.2389,16900.0
2012-06-08 10:30:00,44.68,44.69,44.67,44.69,8900.0,36.2389,36.247,36.2308,36.247,8900.0
2012-06-08 10:35:00,44.69,44.73,44.69,44.71,16400.0,36.247,36.2794,36.247,36.2632,16400.0
2012-06-08 10:40:00,44.7,44.73,44.69,44.71,13700.0,36.2551,36.2794,36.247,36.2632,13700.0
2012-06-08 10:45:00,44.71,44.77,44.71,44.76,11600.0,36.2632,36.3119,36.2632,36.3037,11600.0
2012-06-08 10:50:00,44.75,44.84,44.75,44.84,60000.0,36.2956,36.3686,36.2956,36.3686,60000.0
2012-06-08 10:55:00,44.84,44.85,44.83,44.85,35300.0,36.3686,36.3767,36.3605,36.3767,35300.0
2012-06-08 11:00:00,44.86,44.88,44.84,44.88,15300.0,36.3849,36.4011,36.3686,36.4011,15300.0
2012-06-08 11:05:00,44.86,44.9,44.85,44.89,44300.0,36.3849,36.4173,36.3767,36.4092,44300.0
2012-06-08 11:10:00,44.89,44.9,44.87,44.89,18700.0,36.4092,36.4173,36.393,36.4092,18700.0
2012-06-08 11:15:00,44.89,44.91,44.89,44.9,14000.0,36.4092,36.4254,36.4092,36.4173,14000.0
2012-06-08 11:20:00,44.9,44.98,44.9,44.96,29900.0,36.4173,36.4822,36.4173,36.466,29900.0
2012-06-08 11:25:00,44.96,44.98,44.95,44.97,19100.0,36.466,36.4822,36.4579,36.4741,19100.0
2012-06-08 11:30:00,44.96,45.0,44.95,44.98,30900.0,36.466,36.4984,36.4579,36.4822,30900.0
2012-06-08 11:35:00,44.98,44.99,44.97,44.98,11200.0,36.4822,36.4903,36.4741,36.4822,11200.0
2012-06-08 11:40:00,44.98,44.99,44.96,44.96,17500.0,36.4822,36.4903,36.466,36.466,17500.0
2012-06-08 11:45:00,44.95,44.96,44.95,44.96,8400.0,36.4579,36.466,36.4579,36.466,8400.0
2012-06-08 11:50:00,44.95,44.95,44.93,44.93,15700.0,36.4579,36.4579,36.4416,36.4416,15700.0
2012-06-08 11:55:00,44.93,44.94,44.92,44.93,16000.0,36.4416,36.4497,36.4335,36.4416,16000.0
2012-06-08 12:00:00,44.92,44.96,44.92,44.96,30500.0,36.4335,36.466,36.4335,36.466,30500.0
2012-06-08 12:05:00,44.95,45.0,44.95,44.97,25700.0,36.4579,36.4984,36.4579,36.4741,25700.0
2012-06-08 12:10:00,44.97,44.99,44.95,44.97,28300.0,36.4741,36.4903,36.4579,36.4741,28300.0
2012-06-08 12:15:00,44.97,45.0,44.94,44.99,39300.0,36.4741,36.4984,36.4497,36.4903,39300.0
2012-06-08 12:20:00,45.0,45.0,44.95,44.97,48900.0,36.4984,36.4984,36.4579,36.4741,48900.0
2012-06-08 12:25:00,44.96,44.98,44.92,44.96,38200.0,36.466,36.4822,36.4335,36.466,38200.0
2012-06-08 12:30:00,44.95,45.03,44.94,45.02,32300.0,36.4579,36.5227,36.4497,36.5146,32300.0
2012-06-08 12:35:00,45.02,45.03,44.98,44.99,13200.0,36.5146,36.5227,36.4822,36.4903,13200.0
2012-06-08 12:40:00,44.98,44.99,44.95,44.98,11500.0,36.4822,36.4903,36.4579,36.4822,11500.0
2012-06-08 12:45:00,44.98,45.02,44.96,45.02,36300.0,36.4822,36.5146,36.466,36.5146,36300.0
2012-06-08 12:50:00,45.02,45.04,44.99,44.99,8700.0,36.5146,36.5309,36.4903,36.4903,8700.0
2012-06-08 12:55:00,44.99,45.02,44.98,45.01,18000.0,36.4903,36.5146,36.4822,36.5065,18000.0
2012-06-08 13:00:00,45.01,45.02,44.98,45.0,23900.0,36.5065,36.5146,36.4822,36.4984,23900.0
2012-06-08 13:05:00,45.01,45.02,44.98,45.0,28300.0,36.5065,36.5146,36.4822,36.4984,28300.0
2012-06-08 13:10:00,45.0,45.01,44.98,44.98,15800.0,36.4984,36.5065,36.4822,36.4822,15800.0
2012-06-08 13:15:00,44.99,45.0,44.94,44.95,9200.0,36.4903,36.4984,36.4497,36.4579,9200.0
2012-06-08 13:20:00,44.95,44.95,44.94,44.94,8500.0,36.4579,36.4579,36.4497,36.4497,8500.0
2012-06-08 13:25:00,44.94,44.95,44.92,44.95,7900.0,36.4497,36.4579,36.4335,36.4579,7900.0
2012-06-08 13:30:00,44.95,44.98,44.93,44.97,19800.0,36.4579,36.4822,36.4416,36.4741,19800.0
2012-06-08 13:35:00,44.97,45.0,44.97,44.98,8700.0,36.4741,36.4984,36.4741,36.4822,8700.0
2012-06-08 13:40:00,44.98,44.99,44.97,44.98,9800.0,36.4822,36.4903,36.4741,36.4822,9800.0
2012-06-08 13:45:00,44.99,45.03,44.99,45.0,22300.0,36.4903,36.5227,36.4903,36.4984,22300.0
2012-06-08 13:50:00,45.0,45.0,44.99,45.0,10100.0,36.4984,36.4984,36.4903,36.4984,10100.0
2012-06-08 13:55:00,45.0,45.01,44.99,44.99,13900.0,36.4984,36.5065,36.4903,36.4903,13900.0
2012-06-08 14:00:00,45.0,45.01,45.0,45.0,16700.0,36.4984,36.5065,36.4984,36.4984,16700.0
2012-06-08 14:05:00,45.0,45.04,45.0,45.02,23100.0,36.4984,36.5309,36.4984,36.5146,23100.0
2012-06-08 14:10:00,45.03,45.03,45.0,45.01,6200.0,36.5227,36.5227,36.4984,36.5065,6200.0
2012-06-08 14:15:00,45.01,45.03,44.99,45.02,22100.0,36.5065,36.5227,36.4903,36.5146,22100.0
2012-06-08 14:20:00,45.03,45.04,45.02,45.03,6100.0,36.5227,36.5309,36.5146,36.5227,6100.0
2012-06-08 14:25:00,45.02,45.03,45.0,45.0,10900.0,36.5146,36.5227,36.4984,36.4984,10900.0
2012-06-08 14:30:00,45.0,45.02,44.98,45.01,17500.0,36.4984,36.5146,36.4822,36.5065,17500.0
2012-06-08 14:35:00,45.02,45.04,45.0,45.03,16900.0,36.5146,36.5309,36.4984,36.5227,16900.0
2012-06-08 14:40:00,45.03,45.07,45.02,45.06,24800.0,36.5227,36.5552,36.5146,36.5471,24800.0
2012-06-08 14:45:00,45.05,45.06,45.04,45.04,8500.0,36.539,36.5471,36.5309,36.5309,8500.0
2012-06-08 14:50:00,45.03,45.06,45.02,45.04,11300.0,36.5227,36.5471,36.5146,36.5309,11300.0
2012-06-08 14:55:00,45.05,45.05,45.02,45.02,15900.0,36.539,36.539,36.5146,36.5146,15900.0
2012-06-08 15:00:00,45.02,45.04,45.01,45.02,28500.0,36.5146,36.5309,36.5065,36.5146,28500.0
2012-06-08 15:05:00,45.02,45.04,45.02,45.03,8400.0,36.5146,36.5309,36.5146,36.5227,8400.0
2012-06-08 15:10:00,45.03,45.12,45.03,45.09,27200.0,36.5227,36.5957,36.5227,36.5714,27200.0
2012-06-08 15:15:00,45.09,45.1,45.07,45.07,11700.0,36.5714,36.5795,36.5552,36.5552,11700.0
2012-06-08 15:20:00,45.07,45.08,45.06,45.06,9100.0,36.5552,36.5633,36.5471,36.5471,9100.0
2012-06-08 15:25:00,45.07,45.08,45.07,45.07,18800.0,36.5552,36.5633,36.5552,36.5552,18800.0
2012-06-08 15:30:00,45.07,45.07,45.02,45.04,33700.0,36.5552,36.5552,36.5146,36.5309,33700.0
2012-06-08 15:35:00,45.04,45.04,44.99,45.0,39200.0,36.5309,36.5309,36.4903,36.4984,39200.0
2012-06-08 15:40:00,45.0,45.03,44.98,45.01,40600.0,36.4984,36.5227,36.4822,36.5065,40600.0
2012-06-08 15:45:00,45.01,45.09,45.01,45.08,86900.0,36.5065,36.5714,36.5065,36.5633,86900.0
2012-06-08 15:50:00,45.08,45.11,45.06,45.1,57700.0,36.5633,36.5876,36.5471,36.5795,57700.0
2012-06-08 15:55:00,45.1,45.12,45.05,45.09,130100.0,36.5795,36.5957,36.539,36.5714,130100.0
2012-06-11 09:30:00,45.24,45.36,45.04,45.23,40100.0,36.6931,36.7904,36.5309,36.685,40100.0
2012-06-11 09:35:00,45.24,45.34,45.24,45.31,22600.0,36.6931,36.7742,36.6931,36.7498,22600.0
2012-06-11 09:40:00,45.29,45.42,45.29,45.41,8100.0,36.7336,36.8391,36.7336,36.8309,8100.0
2012-06-11 09:45:00,45.43,45.43,45.36,45.36,17100.0,36.8472,36.8472,36.7904,36.7904,17100.0
2012-06-11 09:50:00,45.36,45.39,45.33,45.35,11300.0,36.7904,36.8147,36.7661,36.7823,11300.0
2012-06-11 09:55:00,45.34,45.34,45.29,45.29,13000.0,36.7742,36.7742,36.7336,36.7336,13000.0
2012-06-11 10:00:00,45.29,45.45,45.26,45.44,25300.0,36.7336,36.8634,36.7093,36.8553,25300.0
2012-06-11 10:05:00,45.44,45.49,45.42,45.48,49800.0,36.8553,36.8958,36.8391,36.8877,49800.0
2012-06-11 10:10:00,45.48,45.49,45.46,45.46,15700.0,36.8877,36.8958,36.8715,36.8715,15700.0
2012-06-11 10:15:00,45.48,45.56,45.46,45.53,22400.0,36.8877,36.9526,36.8715,36.9283,22400.0
2012-06-11 10:20:00,45.54,45.55,45.48,45.52,22800.0,36.9364,36.9445,36.8877,36.9202,22800.0
2012-06-11 10:25:00,45.52,45.54,45.5,45.53,15200.0,36.9202,36.9364,36.9039,36.9283,15200.0
2012-06-11 10:30:00,45.53,45.53,45.5,45.52,13600.0,36.9283,36.9283,36.9039,36.9202,13600.0
2012-06-11 10:35:00,45.52,45.53,45.46,45.46,13900.0,36.9202,36.9283,36.8715,36.8715,13900.0
2012-06-11 10:40:00,45.46,45.46,45.38,45.4,12400.0,36.8715,36.8715,36.8066,36.8228,12400.0
2012-06-11 10:45:00,45.4,45.41,45.34,45.41,23900.0,36.8228,36.8309,36.7742,36.8309,23900.0
2012-06-11 10:50:00,45.42,45.45,45.41,45.44,7800.0,36.8391,36.8634,36.8309,36.8553,7800.0
2012-06-11 10:55:00,45.44,45.44,45.4,45.43,13500.0,36.8553,36.8553,36.8228,36.8472,13500.0
2012-06-11 11:00:00,45.42,45.43,45.34,45.39,17500.0,36.8391,36.8472,36.7742,36.8147,17500.0
2012-06-11 11:05:00,45.38,45.39,45.34,45.37,13600.0,36.8066,36.8147,36.7742,36.7985,13600.0
2012-06-11 11:10:00,45.37,45.37,45.32,45.32,8000.0,36.7985,36.7985,36.758,36.758,8000.0
2012-06-11 11:15:00,45.32,45.33,45.31,45.32,7500.0,36.758,36.7661,36.7498,36.758,7500.0
2012-06-11 11:20:00,45.31,45.33,45.3,45.32,12700.0,36.7498,36.7661,36.7417,36.758,12700.0
2012-06-11 11:25:00,45.32,45.34,45.3,45.34,8400.0,36.758,36.7742,36.7417,36.7742,8400.0
2012-06-11 11:30:00,45.33,45.37,45.32,45.37,16200.0,36.7661,36.7985,36.758,36.7985,16200.0
2012-06-11 11:35:00,45.36,45.4,45.35,45.4,12000.0,36.7904,36.8228,36.7823,36.8228,12000.0
2012-06-11 11:40:00,45.4,45.41,45.38,45.39,13300.0,36.8228,36.8309,36.8066,36.8147,13300.0
2012-06-11 11:45:00,45.38,45.42,45.38,45.41,13300.0,36.8066,36.8391,36.8066,36.8309,13300.0
2012-06-11 11:50:00,45.41,45.41,45.37,45.37,9500.0,36.8309,36.8309,36.7985,36.7985,9500.0
2012-06-11 11:55:00,45.38,45.42,45.37,45.41,10500.0,36.8066,36.8391,36.7985,36.8309,10500.0
2012-06-11 12:00:00,45.41,45.43,45.39,45.43,8300.0,36.8309,36.8472,36.8147,36.8472,8300.0
2012-06-11 12:05:00,45.43,45.46,45.37,45.37,23700.0,36.8472,36.8715,36.7985,36.7985,23700.0
2012-06-11 12:10:00,45.37,45.39,45.36,45.36,10600.0,36.7985,36.8147,36.7904,36.7904,10600.0
2012-06-11 12:15:00,45.36,45.36,45.34,45.35,7800.0,36.7904,36.7904,36.7742,36.7823,7800.0
2012-06-11 12:20:00,45.35,45.37,45.35,45.37,7800.0,36.7823,36.7985,36.7823,36.7985,7800.0
2012-06-11 12:25:00,45.37,45.37,45.34,45.34,13100.0,36.7985,36.7985,36.7742,36.7742,13100.0
2012-06-11 12:30:00,45.34,45.36,45.32,45.32,18400.0,36.7742,36.7904,36.758,36.758,18400.0
2012-06-11 12:35:00,45.33,45.36,45.32,45.35,9100.0,36.7661,36.7904,36.758,36.7823,9100.0
2012-06-11 12:40:00,45.34,45.36,45.34,45.36,7300.0,36.7742,36.7904,36.7742,36.7904,7300.0
2012-06-11 12:45:00,45.36,45.41,45.36,45.39,16000.0,36.7904,36.8309,36.7904,36.8147,16000.0
2012-06-11 12:50:00,45.37,45.38,45.36,45.37,10200.0,36.7985,36.8066,36.7904,36.7985,10200.0
2012-06-11 12:55:00,45.37,45.44,45.37,45.43,15700.0,36.7985,36.8553,36.7985,36.8472,15700.0
2012-06-11 13:00:00,45.43,45.45,45.43,45.45,9600.0,36.8472,36.8634,36.8472,36.8634,9600.0
2012-06-11 13:05:00,45.45,45.45,45.42,45.42,12800.0,36.8634,36.8634,36.8391,36.8391,12800.0
2012-06-11 13:10:00,45.43,45.45,45.4,45.45,20000.0,36.8472,36.8634,36.8228,36.8634,20000.0
2012-06-11 13:15:00,45.45,45.45,45.43,45.44,9500.0,36.8634,36.8634,36.8472,36.8553,9500.0
2012-06-11 13:20:00,45.44,45.45,45.43,45.44,4300.0,36.8553,36.8634,36.8472,36.8553,4300.0
2012-06-11 13:25:00,45.43,45.44,45.39,45.4,14500.0,36.8472,36.8553,36.8147,36.8228,14500.0
2012-06-11 13:30:00,45.4,45.4,45.35,45.35,9600.0,36.8228,36.8228,36.7823,36.7823,9600.0
2012-06-11 13:35:00,45.35,45.38,45.34,45.35,12700.0,36.7823,36.8066,36.7742,36.7823,12700.0
2012-06-11 13:40:00,45.36,45.36,45.33,45.33,5100.0,36.7904,36.7904,36.7661,36.7661,5100.0
2012-06-11 13:45:00,45.34,45.34,45.33,45.33,2000.0,36.7742,36.7742,36.7661,36.7661,2000.0
2012-06-11 13:50:00,45.34,45.35,45.34,45.35,9100.0,36.7742,36.7823,36.7742,36.7823,9100.0
2012-06-11 13:55:00,45.35,45.35,45.33,45.33,6700.0,36.7823,36.7823,36.7661,36.7661,6700.0
2012-06-11 14:00:00,45.33,45.34,45.28,45.29,14900.0,36.7661,36.7742,36.7255,36.7336,14900.0
2012-06-11 14:05:00,45.3,45.31,45.29,45.29,5200.0,36.7417,36.7498,36.7336,36.7336,5200.0
2012-06-11 14:10:00,45.29,45.3,45.27,45.28,9500.0,36.7336,36.7417,36.7174,36.7255,9500.0
2012-06-11 14:15:00,45.28,45.3,45.28,45.28,8400.0,36.7255,36.7417,36.7255,36.7255,8400.0
2012-06-11 14:20:00,45.29,45.29,45.26,45.27,14100.0,36.7336,36.7336,36.7093,36.7174,14100.0
2012-06-11 14:25:00,45.27,45.28,45.22,45.22,11100.0,36.7174,36.7255,36.6768,36.6768,11100.0
2012-06-11 14:30:00,45.22,45.26,45.22,45.25,9000.0,36.6768,36.7093,36.6768,36.7012,9000.0
2012-06-11 14:35:00,45.25,45.26,45.23,45.25,18900.0,36.7012,36.7093,36.685,36.7012,18900.0
2012-06-11 14:40:00,45.26,45.3,45.26,45.3,6500.0,36.7093,36.7417,36.7093,36.7417,6500.0
2012-06-11 14:45:00,45.3,45.33,45.3,45.3,10600.0,36.7417,36.7661,36.7417,36.7417,10600.0
2012-06-11 14:50:00,45.3,45.3,45.24,45.25,20500.0,36.7417,36.7417,36.6931,36.7012,20500.0
2012-06-11 14:55:00,45.25,45.27,45.24,45.25,20400.0,36.7012,36.7174,36.6931,36.7012,20400.0
2012-06-11 15:00:00,45.24,45.26,45.23,45.23,9400.0,36.6931,36.7093,36.685,36.685,9400.0
2012-06-11 15:05:00,45.23,45.26,45.22,45.23,16400.0,36.685,36.7093,36.6768,36.685,16400.0
2012-06-11 15:10:00,45.23,45.24,45.22,45.23,10800.0,36.685,36.6931,36.6768,36.685,10800.0
2012-06-11 15:15:00,45.23,45.28,45.23,45.25,21300.0,36.685,36.7255,36.685,36.7012,21300.0
2012-06-11 15:20:00,45.25,45.25,45.21,45.21,15700.0,36.7012,36.7012,36.6687,36.6687,15700.0
2012-06-11 15:25:00,45.21,45.24,45.21,45.23,16700.0,36.6687,36.6931,36.6687,36.685,16700.0
2012-06-11 15:30:00,45.22,45.24,45.21,45.21,25700.0,36.6768,36.6931,36.6687,36.6687,25700.0
2012-06-11 15:35:00,45.21,45.22,45.19,45.22,13700.0,36.6687,36.6768,36.6525,36.6768,13700.0
2012-06-11 15:40:00,45.22,45.25,45.2,45.21,22500.0,36.6768,36.7012,36.6606,36.6687,22500.0
2012-06-11 15:45:00,45.21,45.21,45.13,45.14,23600.0,36.6687,36.6687,36.6038,36.612,23600.0
2012-06-11 15:50:00,45.13,45.15,45.08,45.09,50300.0,36.6038,36.6201,36.5633,36.5714,50300.0
2012-06-11 15:55:00,45.09,45.1,45.04,45.06,101800.0,36.5714,36.5795,36.5309,36.5471,101800.0
2012-06-12 09:30:00,44.5,45.14,44.5,45.02,46200.0,36.0929,36.612,36.0929,36.5146,46200.0
2012-06-12 09:35:00,45.02,45.03,44.95,44.96,8900.0,36.5146,36.5227,36.4579,36.466,8900.0
2012-06-12 09:40:00,44.96,44.98,44.91,44.92,9500.0,36.466,36.4822,36.4254,36.4335,9500.0
2012-06-12 09:45:00,44.92,45.0,44.92,44.96,16000.0,36.4335,36.4984,36.4335,36.466,16000.0
2012-06-12 09:50:00,44.97,45.0,44.92,44.92,16200.0,36.4741,36.4984,36.4335,36.4335,16200.0
2012-06-12 09:55:00,44.92,44.93,44.79,44.79,24300.0,36.4335,36.4416,36.3281,36.3281,24300.0
2012-06-12 10:00:00,44.79,44.83,44.78,44.78,27300.0,36.3281,36.3605,36.32,36.32,27300.0
2012-06-12 10:05:00,44.77,44.79,44.73,44.79,27100.0,36.3119,36.3281,36.2794,36.3281,27100.0
2012-06-12 10:10:00,44.79,44.8,44.64,44.67,42600.0,36.3281,36.3362,36.2064,36.2308,42600.0
2012-06-12 10:15:00,44.66,44.69,44.63,44.66,50500.0,36.2226,36.247,36.1983,36.2226,50500.0
2012-06-12 10:20:00,44.66,44.71,44.64,44.71,42900.0,36.2226,36.2632,36.2064,36.2632,42900.0
2012-06-12 10:25:00,44.71,44.74,44.64,44.64,27100.0,36.2632,36.2875,36.2064,36.2064,27100.0
2012-06-12 10:30:00,44.64,44.64,44.59,44.6,31200.0,36.2064,36.2064,36.1659,36.174,31200.0
2012-06-12 10:35:00,44.6,44.62,44.59,44.6,17300.0,36.174,36.1902,36.1659,36.174,17300.0
2012-06-12 10:40:00,44.59,44.65,44.59,44.64,9900.0,36.1659,36.2145,36.1659,36.2064,9900.0
2012-06-12 10:45:00,44.65,44.67,44.64,44.65,13700.0,36.2145,36.2308,36.2064,36.2145,13700.0
2012-06-12 10:50:00,44.66,44.66,44.57,44.57,11700.0,36.2226,36.2226,36.1496,36.1496,11700.0
2012-06-12 10:55:00,44.58,44.59,44.54,44.54,15600.0,36.1578,36.1659,36.1253,36.1253,15600.0
2012-06-12 11:00:00,44.55,44.56,44.52,44.55,13100.0,36.1334,36.1415,36.1091,36.1334,13100.0
2012-06-12 11:05:00,44.54,44.56,44.54,44.55,6200.0,36.1253,36.1415,36.1253,36.1334,6200.0
2012-06-12 11:10:00,44.55,44.62,44.54,44.62,13500.0,36.1334,36.1902,36.1253,36.1902,13500.0
2012-06-12 11:15:00,44.62,44.68,44.62,44.67,7300.0,36.1902,36.2389,36.1902,36.2308,7300.0
2012-06-12 11:20:00,44.68,44.79,44.68,44.76,22300.0,36.2389,36.3281,36.2389,36.3037,22300.0
2012-06-12 11:25:00,44.76,44.76,44.72,44.72,21400.0,36.3037,36.3037,36.2713,36.2713,21400.0
2012-06-12 11:30:00,44.72,44.73,44.7,44.72,7100.0,36.2713,36.2794,36.2551,36.2713,7100.0
2012-06-12 11:35:00,44.72,44.76,44.71,44.76,9900.0,36.2713,36.3037,36.2632,36.3037,9900.0
2012-06-12 11:40:00,44.76,44.78,44.75,44.76,68400.0,36.3037,36.32,36.2956,36.3037,68400.0
2012-06-12 11:45:00,44.76,44.77,44.74,44.75,9100.0,36.3037,36.3119,36.2875,36.2956,9100.0
2012-06-12 11:50:00,44.75,44.75,44.69,44.71,15900.0,36.2956,36.2956,36.247,36.2632,15900.0
2012-06-12 11:55:00,44.71,44.71,44.7,44.71,7100.0,36.2632,36.2632,36.2551,36.2632,7100.0
2012-06-12 12:00:00,44.7,44.71,44.7,44.71,7700.0,36.2551,36.2632,36.2551,36.2632,7700.0
2012-06-12 12:05:00,44.71,44.72,44.69,44.7,13200.0,36.2632,36.2713,36.247,36.2551,13200.0
2012-06-12 12:10:00,44.7,44.7,44.65,44.67,13000.0,36.2551,36.2551,36.2145,36.2308,13000.0
2012-06-12 12:15:00,44.68,44.68,44.66,44.66,14000.0,36.2389,36.2389,36.2226,36.2226,14000.0
2012-06-12 12:20:00,44.66,44.66,44.64,44.66,10500.0,36.2226,36.2226,36.2064,36.2226,10500.0
2012-06-12 12:25:00,44.65,44.69,44.63,44.63,32100.0,36.2145,36.247,36.1983,36.1983,32100.0
2012-06-12 12:30:00,44.63,44.7,44.63,44.69,9200.0,36.1983,36.2551,36.1983,36.247,9200.0
2012-06-12 12:35:00,44.7,44.71,44.69,44.71,3900.0,36.2551,36.2632,36.247,36.2632,3900.0
2012-06-12 12:40:00,44.71,44.71,44.67,44.67,8700.0,36.2632,36.2632,36.2308,36.2308,8700.0
2012-06-12 12:45:00,44.67,44.67,44.62,44.62,19100.0,36.2308,36.2308,36.1902,36.1902,19100.0
2012-06-12 12:50:00,44.63,44.63,44.61,44.61,10700.0,36.1983,36.1983,36.1821,36.1821,10700.0
2012-06-12 12:55:00,44.6,44.62,44.6,44.61,13400.0,36.174,36.1902,36.174,36.1821,13400.0
2012-06-12 13:00:00,44.61,44.63,44.61,44.63,5400.0,36.1821,36.1983,36.1821,36.1983,5400.0
2012-06-12 13:05:00,44.63,44.64,44.6,44.62,19000.0,36.1983,36.2064,36.174,36.1902,19000.0
2012-06-12 13:10:00,44.63,44.7,44.63,44.7,15700.0,36.1983,36.2551,36.1983,36.2551,15700.0
2012-06-12 13:15:00,44.71,44.77,44.71,44.77,5400.0,36.2632,36.3119,36.2632,36.3119,5400.0
2012-06-12 13:20:00,44.77,44.78,44.76,44.77,9300.0,36.3119,36.32,36.3037,36.3119,9300.0
2012-06-12 13:25:00,44.77,44.78,44.76,44.76,1700.0,36.3119,36.32,36.3037,36.3037,1700.0
2012-06-12 13:30:00,44.76,44.79,44.76,44.76,6700.0,36.3037,36.3281,36.3037,36.3037,6700.0
2012-06-12 13:35:00,44.77,44.79,44.76,44.77,7900.0,36.3119,36.3281,36.3037,36.3119,7900.0
2012-06-12 13:40:00,44.78,44.79,44.78,44.78,5000.0,36.32,36.3281,36.32,36.32,5000.0
2012-06-12 13:45:00,44.78,44.8,44.78,44.78,6900.0,36.32,36.3362,36.32,36.32,6900.0
2012-06-12 13:50:00,44.78,44.8,44.77,44.78,11300.0,36.32,36.3362,36.3119,36.32,11300.0
2012-06-12 13:55:00,44.79,44.81,44.77,44.77,10000.0,36.3281,36.3443,36.3119,36.3119,10000.0
2012-06-12 14:00:00,44.77,44.81,44.77,44.8,11100.0,36.3119,36.3443,36.3119,36.3362,11100.0
2012-06-12 14:05:00,44.8,44.8,44.77,44.78,7200.0,36.3362,36.3362,36.3119,36.32,7200.0
2012-06-12 14:10:00,44.77,44.78,44.72,44.73,13200.0,36.3119,36.32,36.2713,36.2794,13200.0
2012-06-12 14:15:00,44.73,44.74,44.72,44.74,5600.0,36.2794,36.2875,36.2713,36.2875,5600.0
2012-06-12 14:20:00,44.73,44.75,44.73,44.74,11000.0,36.2794,36.2956,36.2794,36.2875,11000.0
2012-06-12 14:25:00,44.75,44.77,44.74,44.76,9600.0,36.2956,36.3119,36.2875,36.3037,9600.0
2012-06-12 14:30:00,44.76,44.8,44.76,44.8,14400.0,36.3037,36.3362,36.3037,36.3362,14400.0
2012-06-12 14:35:00,44.8,44.82,44.79,44.82,23300.0,36.3362,36.3524,36.3281,36.3524,23300.0
2012-06-12 14:40:00,44.81,44.82,44.78,44.78,15800.0,36.3443,36.3524,36.32,36.32,15800.0
2012-06-12 14:45:00,44.79,44.8,44.76,44.77,19800.0,36.3281,36.3362,36.3037,36.3119,19800.0
2012-06-12 14:50:00,44.77,44.78,44.74,44.75,7900.0,36.3119,36.32,36.2875,36.2956,7900.0
2012-06-12 14:55:00,44.75,44.75,44.71,44.71,9900.0,36.2956,36.2956,36.2632,36.2632,9900.0
2012-06-12 15:00:00,44.72,44.75,44.71,44.73,16500.0,36.2713,36.2956,36.2632,36.2794,16500.0
2012-06-12 15:05:00,44.74,44.79,44.74,44.79,13500.0,36.2875,36.3281,36.2875,36.3281,13500.0
2012-06-12 15:10:00,44.8,44.81,44.76,44.8,54300.0,36.3362,36.3443,36.3037,36.3362,54300.0
2012-06-12 15:15:00,44.8,44.82,44.79,44.8,25900.0,36.3362,36.3524,36.3281,36.3362,25900.0
2012-06-12 15:20:00,44.8,44.82,44.79,44.81,25600.0,36.3362,36.3524,36.3281,36.3443,25600.0
2012-06-12 15:25:00,44.81,44.86,44.8,44.85,26300.0,36.3443,36.3849,36.3362,36.3767,26300.0
2012-06-12 15:30:00,44.85,44.85,44.78,44.78,37700.0,36.3767,36.3767,36.32,36.32,37700.0
2012-06-12 15:35:00,44.77,44.78,44.75,44.75,27500.0,36.3119,36.32,36.2956,36.2956,27500.0
2012-06-12 15:40:00,44.76,44.87,44.75,44.84,42300.0,36.3037,36.393,36.2956,36.3686,42300.0
2012-06-12 15:45:00,44.85,44.89,44.82,44.83,36500.0,36.3767,36.4092,36.3524,36.3605,36500.0
2012-06-12 15:50:00,44.82,44.86,44.82,44.85,43000.0,36.3524,36.3849,36.3524,36.3767,43000.0
2012-06-12 15:55:00,44.85,44.9,44.85,44.89,116600.0,36.3767,36.4173,36.3767,36.4092,116600.0
2012-06-13 09:30:00,44.85,44.95,44.75,44.78,40700.0,36.3767,36.4579,36.2956,36.32,40700.0
2012-06-13 09:35:00,44.78,44.86,44.71,44.72,15900.0,36.32,36.3849,36.2632,36.2713,15900.0
2012-06-13 09:40:00,44.72,44.72,44.66,44.68,15500.0,36.2713,36.2713,36.2226,36.2389,15500.0
2012-06-13 09:45:00,44.68,44.71,44.66,44.7,15100.0,36.2389,36.2632,36.2226,36.2551,15100.0
2012-06-13 09:50:00,44.7,44.88,44.69,44.82,36000.0,36.2551,36.4011,36.247,36.3524,36000.0
2012-06-13 09:55:00,44.82,44.87,44.8,44.84,13100.0,36.3524,36.393,36.3362,36.3686,13100.0
2012-06-13 10:00:00,44.84,44.92,44.84,44.89,13000.0,36.3686,36.4335,36.3686,36.4092,13000.0
2012-06-13 10:05:00,44.88,44.96,44.87,44.95,12100.0,36.4011,36.466,36.393,36.4579,12100.0
2012-06-13 10:10:00,44.96,44.99,44.94,44.95,12700.0,36.466,36.4903,36.4497,36.4579,12700.0
2012-06-13 10:15:00,44.95,45.0,44.95,44.97,7500.0,36.4579,36.4984,36.4579,36.4741,7500.0
2012-06-13 10:20:00,44.99,45.0,44.98,45.0,10600.0,36.4903,36.4984,36.4822,36.4984,10600.0
2012-06-13 10:25:00,44.99,44.99,44.97,44.97,5600.0,36.4903,36.4903,36.4741,36.4741,5600.0
2012-06-13 10:30:00,44.96,44.99,44.93,44.99,9000.0,36.466,36.4903,36.4416,36.4903,9000.0
2012-06-13 10:35:00,44.99,45.02,44.97,45.02,6900.0,36.4903,36.5146,36.4741,36.5146,6900.0
2012-06-13 10:40:00,45.02,45.02,44.97,45.0,10900.0,36.5146,36.5146,36.4741,36.4984,10900.0
2012-06-13 10:45:00,45.0,45.01,44.98,45.0,4800.0,36.4984,36.5065,36.4822,36.4984,4800.0
2012-06-13 10:50:00,45.0,45.03,44.98,44.98,10300.0,36.4984,36.5227,36.4822,36.4822,10300.0
2012-06-13 10:55:00,45.0,45.0,44.94,44.95,13700.0,36.4984,36.4984,36.4497,36.4579,13700.0
2012-06-13 11:00:00,44.95,44.96,44.92,44.95,12400.0,36.4579,36.466,36.4335,36.4579,12400.0
2012-06-13 11:05:00,44.94,44.97,44.94,44.94,6700.0,36.4497,36.4741,36.4497,36.4497,6700.0
2012-06-13 11:10:00,44.95,45.01,44.94,45.01,5600.0,36.4579,36.5065,36.4497,36.5065,5600.0
2012-06-13 11:15:00,45.01,45.05,45.01,45.05,7300.0,36.5065,36.539,36.5065,36.539,7300.0
2012-06-13 11:20:00,45.06,45.06,45.04,45.05,5400.0,36.5471,36.5471,36.5309,36.539,5400.0
2012-06-13 11:25:00,45.06,45.06,45.03,45.03,3900.0,36.5471,36.5471,36.5227,36.5227,3900.0
2012-06-13 11:30:00,45.02,45.04,45.01,45.04,13500.0,36.5146,36.5309,36.5065,36.5309,13500.0
2012-06-13 11:35:00,45.04,45.06,45.03,45.03,6400.0,36.5309,36.5471,36.5227,36.5227,6400.0
2012-06-13 11:40:00,45.04,45.07,45.02,45.04,17200.0,36.5309,36.5552,36.5146,36.5309,17200.0
2012-06-13 11:45:00,45.04,45.05,45.02,45.03,5500.0,36.5309,36.539,36.5146,36.5227,5500.0
2012-06-13 11:50:00,45.03,45.04,44.99,45.02,7600.0,36.5227,36.5309,36.4903,36.5146,7600.0
2012-06-13 11:55:00,45.02,45.05,45.02,45.03,5300.0,36.5146,36.539,36.5146,36.5227,5300.0
2012-06-13 12:00:00,45.03,45.04,45.01,45.02,5500.0,36.5227,36.5309,36.5065,36.5146,5500.0
2012-06-13 12:05:00,45.02,45.02,44.98,44.99,4400.0,36.5146,36.5146,36.4822,36.4903,4400.0
2012-06-13 12:10:00,45.0,45.05,45.0,45.03,7500.0,36.4984,36.539,36.4984,36.5227,7500.0
2012-06-13 12:15:00,45.04,45.06,45.03,45.05,30500.0,36.5309,36.5471,36.5227,36.539,30500.0
2012-06-13 12:20:00,45.06,45.11,45.06,45.11,9700.0,36.5471,36.5876,36.5471,36.5876,9700.0
2012-06-13 12:25:00,45.11,45.12,45.1,45.1,7600.0,36.5876,36.5957,36.5795,36.5795,7600.0
2012-06-13 12:30:00,45.1,45.13,45.1,45.12,8700.0,36.5795,36.6038,36.5795,36.5957,8700.0
2012-06-13 12:35:00,45.13,45.15,45.11,45.15,5900.0,36.6038,36.6201,36.5876,36.6201,5900.0
2012-06-13 12:40:00,45.14,45.18,45.14,45.15,7300.0,36.612,36.6444,36.612,36.6201,7300.0
2012-06-13 12:45:00,45.15,45.17,45.08,45.08,8100.0,36.6201,36.6363,36.5633,36.5633,8100.0
2012-06-13 12:50:00,45.09,45.09,45.02,45.04,12500.0,36.5714,36.5714,36.5146,36.5309,12500.0
2012-06-13 12:55:00,45.04,45.05,45.02,45.04,6400.0,36.5309,36.539,36.5146,36.5309,6400.0
2012-06-13 13:00:00,45.05,45.07,45.05,45.07,4000.0,36.539,36.5552,36.539,36.5552,4000.0
2012-06-13 13:05:00,45.06,45.1,45.05,45.1,8400.0,36.5471,36.5795,36.539,36.5795,8400.0
2012-06-13 13:10:00,45.1,45.1,45.06,45.07,5700.0,36.5795,36.5795,36.5471,36.5552,5700.0
2012-06-13 13:15:00,45.06,45.07,45.03,45.06,11800.0,36.5471,36.5552,36.5227,36.5471,11800.0
2012-06-13 13:20:00,45.05,45.1,45.05,45.09,10400.0,36.539,36.5795,36.539,36.5714,10400.0
2012-06-13 13:25:00,45.09,45.12,45.07,45.11,19800.0,36.5714,36.5957,36.5552,36.5876,19800.0
2012-06-13 13:30:00,45.12,45.14,45.11,45.14,3500.0,36.5957,36.612,36.5876,36.612,3500.0
2012-06-13 13:35:00,45.14,45.14,45.12,45.13,5100.0,36.612,36.612,36.5957,36.6038,5100.0
2012-06-13 13:40:00,45.14,45.14,45.11,45.13,12000.0,36.612,36.612,36.5876,36.6038,12000.0
2012-06-13 13:45:00,45.13,45.15,45.11,45.12,8700.0,36.6038,36.6201,36.5876,36.5957,8700.0
2012-06-13 13:50:00,45.12,45.13,45.1,45.12,9600.0,36.5957,36.6038,36.5795,36.5957,9600.0
2012-06-13 13:55:00,45.12,45.12,45.08,45.08,9300.0,36.5957,36.5957,36.5633,36.5633,9300.0
2012-06-13 14:00:00,45.08,45.09,45.03,45.03,32700.0,36.5633,36.5714,36.5227,36.5227,32700.0
2012-06-13 14:05:00,45.03,45.04,45.02,45.03,15700.0,36.5227,36.5309,36.5146,36.5227,15700.0
2012-06-13 14:10:00,45.03,45.03,44.98,45.02,17600.0,36.5227,36.5227,36.4822,36.5146,17600.0
2012-06-13 14:15:00,45.02,45.03,45.01,45.03,2300.0,36.5146,36.5227,36.5065,36.5227,2300.0
2012-06-13 14:20:00,45.03,45.07,45.03,45.05,10000.0,36.5227,36.5552,36.5227,36.539,10000.0
2012-06-13 14:25:00,45.04,45.05,45.04,45.04,4800.0,36.5309,36.539,36.5309,36.5309,4800.0
2012-06-13 14:30:00,45.05,45.06,45.02,45.03,15500.0,36.539,36.5471,36.5146,36.5227,15500.0
2012-06-13 14:35:00,45.02,45.02,45.0,45.01,9500.0,36.5146,36.5146,36.4984,36.5065,9500.0
2012-06-13 14:40:00,45.02,45.02,44.97,44.98,9400.0,36.5146,36.5146,36.4741,36.4822,9400.0
2012-06-13 14:45:00,44.98,44.98,44.94,44.98,8500.0,36.4822,36.4822,36.4497,36.4822,8500.0
2012-06-13 14:50:00,44.98,45.02,44.98,45.0,6300.0,36.4822,36.5146,36.4822,36.4984,6300.0
2012-06-13 14:55:00,45.01,45.02,44.96,44.96,13900.0,36.5065,36.5146,36.466,36.466,13900.0
2012-06-13 15:00:00,44.96,45.0,44.94,44.94,10900.0,36.466,36.4984,36.4497,36.4497,10900.0
2012-06-13 15:05:00,44.94,44.98,44.94,44.98,8600.0,36.4497,36.4822,36.4497,36.4822,8600.0
2012-06-13 15:10:00,45.0,45.0,44.94,44.95,11500.0,36.4984,36.4984,36.4497,36.4579,11500.0
2012-06-13 15:15:00,44.95,44.98,44.91,44.91,16000.0,36.4579,36.4822,36.4254,36.4254,16000.0
2012-06-13 15:20:00,44.92,44.93,44.86,44.89,18000.0,36.4335,36.4416,36.3849,36.4092,18000.0
2012-06-13 15:25:00,44.89,44.89,44.85,44.88,21200.0,36.4092,36.4092,36.3767,36.4011,21200.0
2012-06-13 15:30:00,44.87,44.89,44.86,44.89,18000.0,36.393,36.4092,36.3849,36.4092,18000.0
2012-06-13 15:35:00,44.89,44.89,44.83,44.86,49900.0,36.4092,36.4092,36.3605,36.3849,49900.0
2012-06-13 15:40:00,44.87,44.9,44.86,44.89,22600.0,36.393,36.4173,36.3849,36.4092,22600.0
2012-06-13 15:45:00,44.9,44.94,44.84,44.86,51900.0,36.4173,36.4497,36.3686,36.3849,51900.0
2012-06-13 15:50:00,44.86,44.92,44.86,44.91,62500.0,36.3849,36.4335,36.3849,36.4254,62500.0
2012-06-13 15:55:00,44.92,45.0,44.91,44.99,149500.0,36.4335,36.4984,36.4254,36.4903,149500.0
2012-06-14 09:30:00,45.07,45.2,45.0,45.15,18400.0,36.5552,36.6606,36.4984,36.6201,18400.0
2012-06-14 09:35:00,45.16,45.19,45.1,45.1,6600.0,36.6282,36.6525,36.5795,36.5795,6600.0
2012-06-14 09:40:00,45.1,45.13,45.1,45.13,4200.0,36.5795,36.6038,36.5795,36.6038,4200.0
2012-06-14 09:45:00,45.12,45.16,45.1,45.11,11600.0,36.5957,36.6282,36.5795,36.5876,11600.0
2012-06-14 09:50:00,45.1,45.11,45.05,45.07,16900.0,36.5795,36.5876,36.539,36.5552,16900.0
2012-06-14 09:55:00,45.08,45.1,45.05,45.06,10600.0,36.5633,36.5795,36.539,36.5471,10600.0
2012-06-14 10:00:00,45.07,45.14,45.06,45.12,18500.0,36.5552,36.612,36.5471,36.5957,18500.0
2012-06-14 10:05:00,45.12,45.14,45.11,45.13,12100.0,36.5957,36.612,36.5876,36.6038,12100.0
2012-06-14 10:10:00,45.13,45.16,45.13,45.16,11700.0,36.6038,36.6282,36.6038,36.6282,11700.0
2012-06-14 10:15:00,45.16,45.16,45.14,45.15,9100.0,36.6282,36.6282,36.612,36.6201,9100.0
2012-06-14 10:20:00,45.14,45.14,45.06,45.07,9600.0,36.612,36.612,36.5471,36.5552,9600.0
2012-06-14 10:25:00,45.06,45.06,45.0,45.02,20800.0,36.5471,36.5471,36.4984,36.5146,20800.0
2012-06-14 10:30:00,45.03,45.06,45.0,45.06,13200.0,36.5227,36.5471,36.4984,36.5471,13200.0
2012-06-14 10:35:00,45.06,45.07,45.03,45.04,13300.0,36.5471,36.5552,36.5227,36.5309,13300.0
2012-06-14 10:40:00,45.04,45.08,45.03,45.07,13400.0,36.5309,36.5633,36.5227,36.5552,13400.0
2012-06-14 10:45:00,45.08,45.16,45.07,45.14,18600.0,36.5633,36.6282,36.5552,36.612,18600.0
2012-06-14 10:50:00,45.14,45.14,45.09,45.12,22100.0,36.612,36.612,36.5714,36.5957,22100.0
2012-06-14 10:55:00,45.12,45.13,45.07,45.09,28000.0,36.5957,36.6038,36.5552,36.5714,28000.0
2012-06-14 11:00:00,45.08,45.12,45.08,45.11,18100.0,36.5633,36.5957,36.5633,36.5876,18100.0
2012-06-14 11:05:00,45.12,45.15,45.1,45.13,16800.0,36.5957,36.6201,36.5795,36.6038,16800.0
2012-06-14 11:10:00,45.14,45.14,45.11,45.13,10800.0,36.612,36.612,36.5876,36.6038,10800.0
2012-06-14 11:15:00,45.14,45.14,45.09,45.09,18600.0,36.612,36.612,36.5714,36.5714,18600.0
2012-06-14 11:20:00,45.1,45.11,45.08,45.1,68900.0,36.5795,36.5876,36.5633,36.5795,68900.0
2012-06-14 11:25:00,45.1,45.14,45.1,45.14,35600.0,36.5795,36.612,36.5795,36.612,35600.0
2012-06-14 11:30:00,45.15,45.16,45.12,45.15,23400.0,36.6201,36.6282,36.5957,36.6201,23400.0
2012-06-14 11:35:00,45.13,45.15,45.13,45.15,29400.0,36.6038,36.6201,36.6038,36.6201,29400.0
2012-06-14 11:40:00,45.15,45.16,45.14,45.14,9800.0,36.6201,36.6282,36.612,36.612,9800.0
2012-06-14 11:45:00,45.14,45.16,45.14,45.15,10400.0,36.612,36.6282,36.612,36.6201,10400.0
2012-06-14 11:50:00,45.15,45.16,45.09,45.09,19100.0,36.6201,36.6282,36.5714,36.5714,19100.0
2012-06-14 11:55:00,45.09,45.09,45.02,45.07,18900.0,36.5714,36.5714,36.5146,36.5552,18900.0
2012-06-14 12:00:00,45.07,45.11,45.06,45.1,12300.0,36.5552,36.5876,36.5471,36.5795,12300.0
2012-06-14 12:05:00,45.1,45.1,45.09,45.09,1600.0,36.5795,36.5795,36.5714,36.5714,1600.0
2012-06-14 12:10:00,45.09,45.1,45.04,45.04,21800.0,36.5714,36.5795,36.5309,36.5309,21800.0
2012-06-14 12:15:00,45.05,45.06,45.02,45.02,11200.0,36.539,36.5471,36.5146,36.5146,11200.0
2012-06-14 12:20:00,45.02,45.03,45.01,45.02,5000.0,36.5146,36.5227,36.5065,36.5146,5000.0
2012-06-14 12:25:00,45.03,45.05,45.02,45.04,7800.0,36.5227,36.539,36.5146,36.5309,7800.0
2012-06-14 12:30:00,45.04,45.07,45.04,45.07,4300.0,36.5309,36.5552,36.5309,36.5552,4300.0
2012-06-14 12:35:00,45.07,45.08,45.06,45.07,10900.0,36.5552,36.5633,36.5471,36.5552,10900.0
2012-06-14 12:40:00,45.08,45.09,45.07,45.07,4300.0,36.5633,36.5714,36.5552,36.5552,4300.0
2012-06-14 12:45:00,45.07,45.1,45.06,45.1,8100.0,36.5552,36.5795,36.5471,36.5795,8100.0
2012-06-14 12:50:00,45.1,45.11,45.07,45.08,6800.0,36.5795,36.5876,36.5552,36.5633,6800.0
2012-06-14 12:55:00,45.08,45.09,45.07,45.08,19900.0,36.5633,36.5714,36.5552,36.5633,19900.0
2012-06-14 13:00:00,45.08,45.09,45.08,45.09,7500.0,36.5633,36.5714,36.5633,36.5714,7500.0
2012-06-14 13:05:00,45.08,45.08,45.05,45.07,23400.0,36.5633,36.5633,36.539,36.5552,23400.0
2012-06-14 13:10:00,45.08,45.11,45.04,45.05,21000.0,36.5633,36.5876,36.5309,36.539,21000.0
2012-06-14 13:15:00,45.05,45.09,45.05,45.09,7900.0,36.539,36.5714,36.539,36.5714,7900.0
2012-06-14 13:20:00,45.08,45.08,45.04,45.05,19000.0,36.5633,36.5633,36.5309,36.539,19000.0
2012-06-14 13:25:00,45.04,45.06,45.02,45.05,9900.0,36.5309,36.5471,36.5146,36.539,9900.0
2012-06-14 13:30:00,45.05,45.09,45.05,45.08,9700.0,36.539,36.5714,36.539,36.5633,9700.0
2012-06-14 13:35:00,45.09,45.1,45.07,45.1,24700.0,36.5714,36.5795,36.5552,36.5795,24700.0
2012-06-14 13:40:00,45.1,45.1,45.08,45.09,12000.0,36.5795,36.5795,36.5633,36.5714,12000.0
2012-06-14 13:45:00,45.09,45.1,45.07,45.1,18200.0,36.5714,36.5795,36.5552,36.5795,18200.0
2012-06-14 13:50:00,45.1,45.12,45.1,45.12,9900.0,36.5795,36.5957,36.5795,36.5957,9900.0
2012-06-14 13:55:00,45.12,45.13,45.11,45.11,18100.0,36.5957,36.6038,36.5876,36.5876,18100.0
2012-06-14 14:00:00,45.11,45.12,45.1,45.1,10500.0,36.5876,36.5957,36.5795,36.5795,10500.0
2012-06-14 14:05:00,45.1,45.12,45.1,45.11,14000.0,36.5795,36.5957,36.5795,36.5876,14000.0
2012-06-14 14:10:00,45.11,45.11,45.08,45.08,18100.0,36.5876,36.5876,36.5633,36.5633,18100.0
2012-06-14 14:15:00,45.08,45.08,45.05,45.06,9400.0,36.5633,36.5633,36.539,36.5471,9400.0
2012-06-14 14:20:00,45.05,45.05,45.04,45.04,8000.0,36.539,36.539,36.5309,36.5309,8000.0
2012-06-14 14:25:00,45.05,45.05,45.03,45.03,8300.0,36.539,36.539,36.5227,36.5227,8300.0
2012-06-14 14:30:00,45.03,45.03,45.01,45.02,13000.0,36.5227,36.5227,36.5065,36.5146,13000.0
2012-06-14 14:35:00,45.02,45.05,45.02,45.04,37100.0,36.5146,36.539,36.5146,36.5309,37100.0
2012-06-14 14:40:00,45.04,45.05,45.02,45.05,9100.0,36.5309,36.539,36.5146,36.539,9100.0
2012-06-14 14:45:00,45.05,45.05,45.02,45.03,14800.0,36.539,36.539,36.5146,36.5227,14800.0
2012-06-14 14:50:00,45.03,45.03,45.02,45.02,6400.0,36.5227,36.5227,36.5146,36.5146,6400.0
2012-06-14 14:55:00,45.02,45.06,45.02,45.06,21800.0,36.5146,36.5471,36.5146,36.5471,21800.0
2012-06-14 15:00:00,45.06,45.09,45.06,45.09,14900.0,36.5471,36.5714,36.5471,36.5714,14900.0
2012-06-14 15:05:00,45.09,45.27,45.08,45.15,75200.0,36.5714,36.7174,36.5633,36.6201,75200.0
2012-06-14 15:10:00,45.15,45.26,45.13,45.23,61200.0,36.6201,36.7093,36.6038,36.685,61200.0
2012-06-14 15:15:00,45.24,45.25,45.11,45.12,45500.0,36.6931,36.7012,36.5876,36.5957,45500.0
2012-06-14 15:20:00,45.11,45.16,45.06,45.06,52600.0,36.5876,36.6282,36.5471,36.5471,52600.0
2012-06-14 15:25:00,45.06,45.11,45.03,45.07,26200.0,36.5471,36.5876,36.5227,36.5552,26200.0
2012-06-14 15:30:00,45.08,45.14,45.07,45.12,44300.0,36.5633,36.612,36.5552,36.5957,44300.0
2012-06-14 15:35:00,45.13,45.2,45.13,45.19,35900.0,36.6038,36.6606,36.6038,36.6525,35900.0
2012-06-14 15:40:00,45.2,45.22,45.18,45.2,27300.0,36.6606,36.6768,36.6444,36.6606,27300.0
2012-06-14 15:45:00,45.2,45.24,45.19,45.22,81800.0,36.6606,36.6931,36.6525,36.6768,81800.0
2012-06-14 15:50:00,45.22,45.24,45.17,45.18,50800.0,36.6768,36.6931,36.6363,36.6444,50800.0
2012-06-14 15:55:00,45.19,45.24,45.17,45.23,120500.0,36.6525,36.6931,36.6363,36.685,120500.0
2012-06-15 09:30:00,45.33,45.46,45.21,45.42,430800.0,36.7661,36.8715,36.6687,36.8391,430800.0
2012-06-15 09:35:00,45.42,45.5,45.4,45.41,19600.0,36.8391,36.9039,36.8228,36.8309,19600.0
2012-06-15 09:40:00,45.4,45.4,45.26,45.33,26800.0,36.8228,36.8228,36.7093,36.7661,26800.0
2012-06-15 09:45:00,45.33,45.34,45.18,45.22,34600.0,36.7661,36.7742,36.6444,36.6768,34600.0
2012-06-15 09:50:00,45.2,45.26,45.19,45.23,14600.0,36.6606,36.7093,36.6525,36.685,14600.0
2012-06-15 09:55:00,45.23,45.31,45.16,45.3,21400.0,36.685,36.7498,36.6282,36.7417,21400.0
2012-06-15 10:00:00,45.29,45.37,45.29,45.37,18800.0,36.7336,36.7985,36.7336,36.7985,18800.0
2012-06-15 10:05:00,45.37,45.44,45.37,45.41,20100.0,36.7985,36.8553,36.7985,36.8309,20100.0
2012-06-15 10:10:00,45.42,45.47,45.42,45.42,15900.0,36.8391,36.8796,36.8391,36.8391,15900.0
2012-06-15 10:15:00,45.42,45.43,45.34,45.34,49400.0,36.8391,36.8472,36.7742,36.7742,49400.0
2012-06-15 10:20:00,45.35,45.42,45.34,45.4,50000.0,36.7823,36.8391,36.7742,36.8228,50000.0
2012-06-15 10:25:00,45.41,45.41,45.38,45.4,26700.0,36.8309,36.8309,36.8066,36.8228,26700.0
2012-06-15 10:30:00,45.41,45.42,45.38,45.39,23800.0,36.8309,36.8391,36.8066,36.8147,23800.0
2012-06-15 10:35:00,45.39,45.41,45.37,45.4,13300.0,36.8147,36.8309,36.7985,36.8228,13300.0
2012-06-15 10:40:00,45.41,45.44,45.35,45.36,13700.0,36.8309,36.8553,36.7823,36.7904,13700.0
2012-06-15 10:45:00,45.36,45.47,45.34,45.46,39600.0,36.7904,36.8796,36.7742,36.8715,39600.0
2012-06-15 10:50:00,45.47,45.47,45.45,45.45,12800.0,36.8796,36.8796,36.8634,36.8634,12800.0
2012-06-15 10:55:00,45.45,45.47,45.45,45.47,19300.0,36.8634,36.8796,36.8634,36.8796,19300.0
2012-06-15 11:00:00,45.46,45.47,45.45,45.47,14700.0,36.8715,36.8796,36.8634,36.8796,14700.0
2012-06-15 11:05:00,45.47,45.5,45.43,45.44,16800.0,36.8796,36.9039,36.8472,36.8553,16800.0
2012-06-15 11:10:00,45.44,45.45,45.41,45.45,24400.0,36.8553,36.8634,36.8309,36.8634,24400.0
2012-06-15 11:15:00,45.45,45.46,45.4,45.43,20400.0,36.8634,36.8715,36.8228,36.8472,20400.0
2012-06-15 11:20:00,45.43,45.46,45.39,45.44,15300.0,36.8472,36.8715,36.8147,36.8553,15300.0
2012-06-15 11:25:00,45.44,45.44,45.39,45.39,22900.0,36.8553,36.8553,36.8147,36.8147,22900.0
2012-06-15 11:30:00,45.39,45.42,45.39,45.4,15700.0,36.8147,36.8391,36.8147,36.8228,15700.0
2012-06-15 11:35:00,45.4,45.41,45.39,45.41,7100.0,36.8228,36.8309,36.8147,36.8309,7100.0
2012-06-15 11:40:00,45.4,45.44,45.38,45.38,15900.0,36.8228,36.8553,36.8066,36.8066,15900.0
2012-06-15 11:45:00,45.39,45.43,45.38,45.43,27600.0,36.8147,36.8472,36.8066,36.8472,27600.0
2012-06-15 11:50:00,45.43,45.44,45.42,45.44,14500.0,36.8472,36.8553,36.8391,36.8553,14500.0
2012-06-15 11:55:00,45.45,45.45,45.42,45.42,19700.0,36.8634,36.8634,36.8391,36.8391,19700.0
2012-06-15 12:00:00,45.42,45.46,45.42,45.46,6400.0,36.8391,36.8715,36.8391,36.8715,6400.0
2012-06-15 12:05:00,45.46,45.5,45.46,45.49,8800.0,36.8715,36.9039,36.8715,36.8958,8800.0
2012-06-15 12:10:00,45.49,45.5,45.48,45.48,3400.0,36.8958,36.9039,36.8877,36.8877,3400.0
2012-06-15 12:15:00,45.49,45.5,45.48,45.5,3300.0,36.8958,36.9039,36.8877,36.9039,3300.0
2012-06-15 12:20:00,45.49,45.53,45.49,45.52,17300.0,36.8958,36.9283,36.8958,36.9202,17300.0
2012-06-15 12:25:00,45.52,45.53,45.49,45.49,9900.0,36.9202,36.9283,36.8958,36.8958,9900.0
2012-06-15 12:30:00,45.49,45.5,45.46,45.46,7600.0,36.8958,36.9039,36.8715,36.8715,7600.0
2012-06-15 12:35:00,45.45,45.46,45.43,45.46,9000.0,36.8634,36.8715,36.8472,36.8715,9000.0
2012-06-15 12:40:00,45.46,45.46,45.45,45.46,46800.0,36.8715,36.8715,36.8634,36.8715,46800.0
2012-06-15 12:45:00,45.45,45.46,45.43,45.44,46200.0,36.8634,36.8715,36.8472,36.8553,46200.0
2012-06-15 12:50:00,45.44,45.45,45.41,45.42,15600.0,36.8553,36.8634,36.8309,36.8391,15600.0
2012-06-15 12:55:00,45.42,45.42,45.37,45.39,40500.0,36.8391,36.8391,36.7985,36.8147,40500.0
2012-06-15 13:00:00,45.39,45.46,45.39,45.46,10100.0,36.8147,36.8715,36.8147,36.8715,10100.0
2012-06-15 13:05:00,45.45,45.5,45.45,45.49,5900.0,36.8634,36.9039,36.8634,36.8958,5900.0
2012-06-15 13:10:00,45.49,45.5,45.48,45.5,15600.0,36.8958,36.9039,36.8877,36.9039,15600.0
2012-06-15 13:15:00,45.51,45.55,45.51,45.54,25100.0,36.9121,36.9445,36.9121,36.9364,25100.0
2012-06-15 13:20:00,45.54,45.54,45.48,45.48,68600.0,36.9364,36.9364,36.8877,36.8877,68600.0
2012-06-15 13:25:00,45.49,45.5,45.44,45.44,10500.0,36.8958,36.9039,36.8553,36.8553,10500.0
2012-06-15 13:30:00,45.45,45.48,45.44,45.48,9600.0,36.8634,36.8877,36.8553,36.8877,9600.0
2012-06-15 13:35:00,45.48,45.5,45.47,45.5,8400.0,36.8877,36.9039,36.8796,36.9039,8400.0
2012-06-15 13:40:00,45.49,45.5,45.48,45.49,7200.0,36.8958,36.9039,36.8877,36.8958,7200.0
2012-06-15 13:45:00,45.49,45.49,45.47,45.47,9900.0,36.8958,36.8958,36.8796,36.8796,9900.0
2012-06-15 13:50:00,45.48,45.48,45.47,45.48,1500.0,36.8877,36.8877,36.8796,36.8877,1500.0
2012-06-15 13:55:00,45.47,45.5,45.47,45.5,14900.0,36.8796,36.9039,36.8796,36.9039,14900.0
2012-06-15 14:00:00,45.49,45.51,45.49,45.5,7400.0,36.8958,36.9121,36.8958,36.9039,7400.0
2012-06-15 14:05:00,45.51,45.51,45.5,45.5,9900.0,36.9121,36.9121,36.9039,36.9039,9900.0
2012-06-15 14:10:00,45.51,45.51,45.45,45.46,13900.0,36.9121,36.9121,36.8634,36.8715,13900.0
2012-06-15 14:15:00,45.45,45.45,45.44,45.44,13900.0,36.8634,36.8634,36.8553,36.8553,13900.0
2012-06-15 14:20:00,45.44,45.45,45.42,45.44,22800.0,36.8553,36.8634,36.8391,36.8553,22800.0
2012-06-15 14:25:00,45.45,45.45,45.41,45.41,25100.0,36.8634,36.8634,36.8309,36.8309,25100.0
2012-06-15 14:30:00,45.41,45.43,45.39,45.39,15600.0,36.8309,36.8472,36.8147,36.8147,15600.0
2012-06-15 14:35:00,45.39,45.43,45.37,45.39,26200.0,36.8147,36.8472,36.7985,36.8147,26200.0
2012-06-15 14:40:00,45.39,45.4,45.38,45.39,11000.0,36.8147,36.8228,36.8066,36.8147,11000.0
2012-06-15 14:45:00,45.39,45.4,45.38,45.39,8200.0,36.8147,36.8228,36.8066,36.8147,8200.0
2012-06-15 14:50:00,45.39,45.4,45.37,45.37,11900.0,36.8147,36.8228,36.7985,36.7985,11900.0
2012-06-15 14:55:00,45.37,45.4,45.37,45.38,14900.0,36.7985,36.8228,36.7985,36.8066,14900.0
2012-06-15 15:00:00,45.37,45.4,45.37,45.4,14300.0,36.7985,36.8228,36.7985,36.8228,14300.0
2012-06-15 15:05:00,45.4,45.41,45.38,45.39,20400.0,36.8228,36.8309,36.8066,36.8147,20400.0
2012-06-15 15:10:00,45.4,45.42,45.39,45.39,17500.0,36.8228,36.8391,36.8147,36.8147,17500.0
2012-06-15 15:15:00,45.4,45.4,45.36,45.36,18300.0,36.8228,36.8228,36.7904,36.7904,18300.0
2012-06-15 15:20:00,45.36,45.37,45.34,45.35,28900.0,36.7904,36.7985,36.7742,36.7823,28900.0
2012-06-15 15:25:00,45.34,45.36,45.34,45.36,15600.0,36.7742,36.7904,36.7742,36.7904,15600.0
2012-06-15 15:30:00,45.35,45.36,45.32,45.32,28700.0,36.7823,36.7904,36.758,36.758,28700.0
2012-06-15 15:35:00,45.33,45.34,45.32,45.33,16900.0,36.7661,36.7742,36.758,36.7661,16900.0
2012-06-15 15:40:00,45.32,45.37,45.32,45.35,109800.0,36.758,36.7985,36.758,36.7823,109800.0
2012-06-15 15:45:00,45.35,45.35,45.26,45.29,110700.0,36.7823,36.7823,36.7093,36.7336,110700.0
2012-06-15 15:50:00,45.29,45.3,45.28,45.28,58300.0,36.7336,36.7417,36.7255,36.7255,58300.0
2012-06-15 15:55:00,45.28,45.31,45.25,45.3,241000.0,36.7255,36.7498,36.7012,36.7417,241000.0
2012-06-18 09:30:00,45.28,45.44,45.16,45.31,44800.0,36.7255,36.8553,36.6282,36.7498,44800.0
2012-06-18 09:35:00,45.31,45.35,45.25,45.33,19900.0,36.7498,36.7823,36.7012,36.7661,19900.0
2012-06-18 09:40:00,45.34,45.35,45.24,45.25,30700.0,36.7742,36.7823,36.6931,36.7012,30700.0
2012-06-18 09:45:00,45.25,45.26,45.19,45.2,10500.0,36.7012,36.7093,36.6525,36.6606,10500.0
2012-06-18 09:50:00,45.19,45.23,45.19,45.22,8400.0,36.6525,36.685,36.6525,36.6768,8400.0
2012-06-18 09:55:00,45.23,45.23,45.19,45.23,11200.0,36.685,36.685,36.6525,36.685,11200.0
2012-06-18 10:00:00,45.23,45.26,45.2,45.26,24800.0,36.685,36.7093,36.6606,36.7093,24800.0
2012-06-18 10:05:00,45.26,45.31,45.26,45.27,12700.0,36.7093,36.7498,36.7093,36.7174,12700.0
2012-06-18 10:10:00,45.27,45.32,45.26,45.3,13400.0,36.7174,36.758,36.7093,36.7417,13400.0
2012-06-18 10:15:00,45.29,45.34,45.28,45.34,11500.0,36.7336,36.7742,36.7255,36.7742,11500.0
2012-06-18 10:20:00,45.34,45.35,45.29,45.29,11500.0,36.7742,36.7823,36.7336,36.7336,11500.0
2012-06-18 10:25:00,45.29,45.33,45.29,45.29,18200.0,36.7336,36.7661,36.7336,36.7336,18200.0
2012-06-18 10:30:00,45.29,45.29,45.23,45.23,26500.0,36.7336,36.7336,36.685,36.685,26500.0
2012-06-18 10:35:00,45.22,45.26,45.22,45.25,22400.0,36.6768,36.7093,36.6768,36.7012,22400.0
2012-06-18 10:40:00,45.25,45.3,45.24,45.29,127200.0,36.7012,36.7417,36.6931,36.7336,127200.0
2012-06-18 10:45:00,45.29,45.29,45.22,45.29,32800.0,36.7336,36.7336,36.6768,36.7336,32800.0
2012-06-18 10:50:00,45.3,45.32,45.25,45.25,11800.0,36.7417,36.758,36.7012,36.7012,11800.0
2012-06-18 10:55:00,45.25,45.26,45.21,45.23,15000.0,36.7012,36.7093,36.6687,36.685,15000.0
2012-06-18 11:00:00,45.23,45.23,45.2,45.21,14700.0,36.685,36.685,36.6606,36.6687,14700.0
2012-06-18 11:05:00,45.22,45.22,45.16,45.16,33600.0,36.6768,36.6768,36.6282,36.6282,33600.0
2012-06-18 11:10:00,45.17,45.23,45.17,45.23,24200.0,36.6363,36.685,36.6363,36.685,24200.0
2012-06-18 11:15:00,45.22,45.23,45.15,45.16,20600.0,36.6768,36.685,36.6201,36.6282,20600.0
2012-06-18 11:20:00,45.16,45.21,45.16,45.19,27100.0,36.6282,36.6687,36.6282,36.6525,27100.0
2012-06-18 11:25:00,45.19,45.29,45.19,45.29,8700.0,36.6525,36.7336,36.6525,36.7336,8700.0
2012-06-18 11:30:00,45.29,45.33,45.27,45.33,8200.0,36.7336,36.7661,36.7174,36.7661,8200.0
2012-06-18 11:35:00,45.32,45.35,45.29,45.3,14600.0,36.758,36.7823,36.7336,36.7417,14600.0
2012-06-18 11:40:00,45.29,45.29,45.27,45.28,9200.0,36.7336,36.7336,36.7174,36.7255,9200.0
2012-06-18 11:45:00,45.27,45.31,45.23,45.24,11000.0,36.7174,36.7498,36.685,36.6931,11000.0
2012-06-18 11:50:00,45.23,45.27,45.2,45.26,12900.0,36.685,36.7174,36.6606,36.7093,12900.0
2012-06-18 11:55:00,45.26,45.27,45.23,45.26,8800.0,36.7093,36.7174,36.685,36.7093,8800.0
2012-06-18 12:00:00,45.26,45.28,45.25,45.28,14900.0,36.7093,36.7255,36.7012,36.7255,14900.0
2012-06-18 12:05:00,45.29,45.29,45.27,45.28,7500.0,36.7336,36.7336,36.7174,36.7255,7500.0
2012-06-18 12:10:00,45.28,45.31,45.27,45.31,7300.0,36.7255,36.7498,36.7174,36.7498,7300.0
2012-06-18 12:15:00,45.3,45.31,45.27,45.3,74800.0,36.7417,36.7498,36.7174,36.7417,74800.0
2012-06-18 12:20:00,45.3,45.3,45.27,45.28,13700.0,36.7417,36.7417,36.7174,36.7255,13700.0
2012-06-18 12:25:00,45.27,45.29,45.24,45.24,12100.0,36.7174,36.7336,36.6931,36.6931,12100.0
2012-06-18 12:30:00,45.24,45.29,45.24,45.28,11000.0,36.6931,36.7336,36.6931,36.7255,11000.0
2012-06-18 12:35:00,45.29,45.29,45.24,45.26,13400.0,36.7336,36.7336,36.6931,36.7093,13400.0
2012-06-18 12:40:00,45.25,45.27,45.25,45.26,4800.0,36.7012,36.7174,36.7012,36.7093,4800.0
2012-06-18 12:45:00,45.26,45.34,45.26,45.34,40700.0,36.7093,36.7742,36.7093,36.7742,40700.0
2012-06-18 12:50:00,45.34,45.35,45.31,45.32,13400.0,36.7742,36.7823,36.7498,36.758,13400.0
2012-06-18 12:55:00,45.31,45.31,45.25,45.27,19900.0,36.7498,36.7498,36.7012,36.7174,19900.0
2012-06-18 13:00:00,45.27,45.31,45.25,45.28,15900.0,36.7174,36.7498,36.7012,36.7255,15900.0
2012-06-18 13:05:00,45.28,45.3,45.28,45.3,5400.0,36.7255,36.7417,36.7255,36.7417,5400.0
2012-06-18 13:10:00,45.29,45.3,45.29,45.3,5800.0,36.7336,36.7417,36.7336,36.7417,5800.0
2012-06-18 13:15:00,45.3,45.32,45.3,45.32,7800.0,36.7417,36.758,36.7417,36.758,7800.0
2012-06-18 13:20:00,45.32,45.32,45.31,45.31,3700.0,36.758,36.758,36.7498,36.7498,3700.0
2012-06-18 13:25:00,45.32,45.32,45.31,45.32,6500.0,36.758,36.758,36.7498,36.758,6500.0
2012-06-18 13:30:00,45.32,45.32,45.24,45.24,19700.0,36.758,36.758,36.6931,36.6931,19700.0
2012-06-18 13:35:00,45.25,45.29,45.24,45.25,48400.0,36.7012,36.7336,36.6931,36.7012,48400.0
2012-06-18 13:40:00,45.26,45.29,45.25,45.26,8500.0,36.7093,36.7336,36.7012,36.7093,8500.0
2012-06-18 13:45:00,45.27,45.3,45.27,45.27,13900.0,36.7174,36.7417,36.7174,36.7174,13900.0
2012-06-18 13:50:00,45.27,45.3,45.26,45.27,12300.0,36.7174,36.7417,36.7093,36.7174,12300.0
2012-06-18 13:55:00,45.27,45.28,45.27,45.28,6900.0,36.7174,36.7255,36.7174,36.7255,6900.0
2012-06-18 14:00:00,45.29,45.3,45.24,45.24,16500.0,36.7336,36.7417,36.6931,36.6931,16500.0
2012-06-18 14:05:00,45.23,45.26,45.23,45.26,6200.0,36.685,36.7093,36.685,36.7093,6200.0
2012-06-18 14:10:00,45.26,45.29,45.26,45.28,9000.0,36.7093,36.7336,36.7093,36.7255,9000.0
2012-06-18 14:15:00,45.29,45.32,45.27,45.29,25700.0,36.7336,36.758,36.7174,36.7336,25700.0
2012-06-18 14:20:00,45.29,45.3,45.29,45.3,7800.0,36.7336,36.7417,36.7336,36.7417,7800.0
2012-06-18 14:25:00,45.29,45.3,45.26,45.27,21500.0,36.7336,36.7417,36.7093,36.7174,21500.0
2012-06-18 14:30:00,45.28,45.29,45.27,45.29,11700.0,36.7255,36.7336,36.7174,36.7336,11700.0
2012-06-18 14:35:00,45.3,45.33,45.29,45.33,11700.0,36.7417,36.7661,36.7336,36.7661,11700.0
2012-06-18 14:40:00,45.34,45.34,45.31,45.31,12000.0,36.7742,36.7742,36.7498,36.7498,12000.0
2012-06-18 14:45:00,45.31,45.32,45.3,45.3,13300.0,36.7498,36.758,36.7417,36.7417,13300.0
2012-06-18 14:50:00,45.3,45.3,45.25,45.25,17100.0,36.7417,36.7417,36.7012,36.7012,17100.0
2012-06-18 14:55:00,45.25,45.27,45.24,45.25,17600.0,36.7012,36.7174,36.6931,36.7012,17600.0
2012-06-18 15:00:00,45.25,45.25,45.23,45.24,15700.0,36.7012,36.7012,36.685,36.6931,15700.0
2012-06-18 15:05:00,45.25,45.25,45.23,45.23,10300.0,36.7012,36.7012,36.685,36.685,10300.0
2012-06-18 15:10:00,45.24,45.24,45.19,45.2,95400.0,36.6931,36.6931,36.6525,36.6606,95400.0
2012-06-18 15:15:00,45.2,45.24,45.19,45.24,25100.0,36.6606,36.6931,36.6525,36.6931,25100.0
2012-06-18 15:20:00,45.24,45.24,45.19,45.2,30600.0,36.6931,36.6931,36.6525,36.6606,30600.0
2012-06-18 15:25:00,45.21,45.25,45.2,45.23,93100.0,36.6687,36.7012,36.6606,36.685,93100.0
2012-06-18 15:30:00,45.23,45.24,45.21,45.21,28700.0,36.685,36.6931,36.6687,36.6687,28700.0
2012-06-18 15:35:00,45.21,45.24,45.21,45.22,35500.0,36.6687,36.6931,36.6687,36.6768,35500.0
2012-06-18 15:40:00,45.22,45.24,45.19,45.2,105100.0,36.6768,36.6931,36.6525,36.6606,105100.0
2012-06-18 15:45:00,45.21,45.25,45.18,45.18,106400.0,36.6687,36.7012,36.6444,36.6444,106400.0
2012-06-18 15:50:00,45.19,45.2,45.18,45.2,56800.0,36.6525,36.6606,36.6444,36.6606,56800.0
2012-06-18 15:55:00,45.2,45.21,45.16,45.2,233900.0,36.6606,36.6687,36.6282,36.6606,233900.0
2012-06-19 09:30:00,45.33,45.37,45.28,45.37,26600.0,36.7661,36.7985,36.7255,36.7985,26600.0
2012-06-19 09:35:00,45.35,45.35,45.16,45.19,13000.0,36.7823,36.7823,36.6282,36.6525,13000.0
2012-06-19 09:40:00,45.19,45.21,45.11,45.12,13100.0,36.6525,36.6687,36.5876,36.5957,13100.0
2012-06-19 09:45:00,45.12,45.13,45.08,45.09,11400.0,36.5957,36.6038,36.5633,36.5714,11400.0
2012-06-19 09:50:00,45.1,45.14,45.1,45.12,21800.0,36.5795,36.612,36.5795,36.5957,21800.0
2012-06-19 09:55:00,45.14,45.19,45.14,45.19,13500.0,36.612,36.6525,36.612,36.6525,13500.0
2012-06-19 10:00:00,45.19,45.21,45.15,45.18,18700.0,36.6525,36.6687,36.6201,36.6444,18700.0
2012-06-19 10:05:00,45.17,45.19,45.13,45.13,19500.0,36.6363,36.6525,36.6038,36.6038,19500.0
2012-06-19 10:10:00,45.14,45.16,45.12,45.12,33300.0,36.612,36.6282,36.5957,36.5957,33300.0
2012-06-19 10:15:00,45.12,45.14,45.07,45.07,28600.0,36.5957,36.612,36.5552,36.5552,28600.0
2012-06-19 10:20:00,45.06,45.09,45.06,45.09,21400.0,36.5471,36.5714,36.5471,36.5714,21400.0
2012-06-19 10:25:00,45.09,45.16,45.09,45.14,27700.0,36.5714,36.6282,36.5714,36.612,27700.0
2012-06-19 10:30:00,45.15,45.15,45.13,45.14,20900.0,36.6201,36.6201,36.6038,36.612,20900.0
2012-06-19 10:35:00,45.15,45.16,45.14,45.14,11500.0,36.6201,36.6282,36.612,36.612,11500.0
2012-06-19 10:40:00,45.15,45.2,45.15,45.2,17800.0,36.6201,36.6606,36.6201,36.6606,17800.0
2012-06-19 10:45:00,45.2,45.29,45.19,45.27,15500.0,36.6606,36.7336,36.6525,36.7174,15500.0
2012-06-19 10:50:00,45.27,45.29,45.25,45.28,11900.0,36.7174,36.7336,36.7012,36.7255,11900.0
2012-06-19 10:55:00,45.28,45.3,45.27,45.3,13200.0,36.7255,36.7417,36.7174,36.7417,13200.0
2012-06-19 11:00:00,45.3,45.3,45.28,45.29,46700.0,36.7417,36.7417,36.7255,36.7336,46700.0
2012-06-19 11:05:00,45.3,45.3,45.28,45.29,15000.0,36.7417,36.7417,36.7255,36.7336,15000.0
2012-06-19 11:10:00,45.29,45.34,45.28,45.29,24200.0,36.7336,36.7742,36.7255,36.7336,24200.0
2012-06-19 11:15:00,45.28,45.34,45.28,45.33,10600.0,36.7255,36.7742,36.7255,36.7661,10600.0
2012-06-19 11:20:00,45.33,45.34,45.31,45.32,13900.0,36.7661,36.7742,36.7498,36.758,13900.0
2012-06-19 11:25:00,45.31,45.37,45.31,45.37,11000.0,36.7498,36.7985,36.7498,36.7985,11000.0
2012-06-19 11:30:00,45.37,45.37,45.31,45.31,9200.0,36.7985,36.7985,36.7498,36.7498,9200.0
2012-06-19 11:35:00,45.3,45.35,45.3,45.33,10100.0,36.7417,36.7823,36.7417,36.7661,10100.0
2012-06-19 11:40:00,45.33,45.38,45.33,45.38,5700.0,36.7661,36.8066,36.7661,36.8066,5700.0
2012-06-19 11:45:00,45.38,45.4,45.38,45.4,8000.0,36.8066,36.8228,36.8066,36.8228,8000.0
2012-06-19 11:50:00,45.4,45.41,45.39,45.41,11700.0,36.8228,36.8309,36.8147,36.8309,11700.0
2012-06-19 11:55:00,45.41,45.42,45.39,45.41,14100.0,36.8309,36.8391,36.8147,36.8309,14100.0
2012-06-19 12:00:00,45.4,45.41,45.35,45.35,11600.0,36.8228,36.8309,36.7823,36.7823,11600.0
2012-06-19 12:05:00,45.35,45.36,45.27,45.27,30100.0,36.7823,36.7904,36.7174,36.7174,30100.0
2012-06-19 12:10:00,45.28,45.28,45.24,45.24,21500.0,36.7255,36.7255,36.6931,36.6931,21500.0
2012-06-19 12:15:00,45.24,45.3,45.24,45.29,17600.0,36.6931,36.7417,36.6931,36.7336,17600.0
2012-06-19 12:20:00,45.3,45.34,45.3,45.34,6000.0,36.7417,36.7742,36.7417,36.7742,6000.0
2012-06-19 12:25:00,45.33,45.37,45.33,45.36,8000.0,36.7661,36.7985,36.7661,36.7904,8000.0
2012-06-19 12:30:00,45.36,45.38,45.32,45.32,20200.0,36.7904,36.8066,36.758,36.758,20200.0
2012-06-19 12:35:00,45.32,45.32,45.26,45.27,16000.0,36.758,36.758,36.7093,36.7174,16000.0
2012-06-19 12:40:00,45.27,45.29,45.26,45.26,10300.0,36.7174,36.7336,36.7093,36.7093,10300.0
2012-06-19 12:45:00,45.26,45.31,45.26,45.28,8200.0,36.7093,36.7498,36.7093,36.7255,8200.0
2012-06-19 12:50:00,45.28,45.32,45.28,45.32,4700.0,36.7255,36.758,36.7255,36.758,4700.0
2012-06-19 12:55:00,45.32,45.32,45.28,45.31,7200.0,36.758,36.758,36.7255,36.7498,7200.0
2012-06-19 13:00:00,45.31,45.35,45.3,45.35,5100.0,36.7498,36.7823,36.7417,36.7823,5100.0
2012-06-19 13:05:00,45.34,45.34,45.33,45.34,2300.0,36.7742,36.7742,36.7661,36.7742,2300.0
2012-06-19 13:10:00,45.34,45.37,45.34,45.36,3900.0,36.7742,36.7985,36.7742,36.7904,3900.0
2012-06-19 13:15:00,45.37,45.38,45.34,45.37,18600.0,36.7985,36.8066,36.7742,36.7985,18600.0
2012-06-19 13:20:00,45.37,45.39,45.35,45.36,8900.0,36.7985,36.8147,36.7823,36.7904,8900.0
2012-06-19 13:25:00,45.35,45.36,45.33,45.35,9900.0,36.7823,36.7904,36.7661,36.7823,9900.0
2012-06-19 13:30:00,45.35,45.41,45.34,45.37,13200.0,36.7823,36.8309,36.7742,36.7985,13200.0
2012-06-19 13:35:00,45.37,45.39,45.37,45.38,4200.0,36.7985,36.8147,36.7985,36.8066,4200.0
2012-06-19 13:40:00,45.38,45.39,45.35,45.35,12100.0,36.8066,36.8147,36.7823,36.7823,12100.0
2012-06-19 13:45:00,45.35,45.38,45.31,45.34,12000.0,36.7823,36.8066,36.7498,36.7742,12000.0
2012-06-19 13:50:00,45.33,45.34,45.32,45.34,7500.0,36.7661,36.7742,36.758,36.7742,7500.0
2012-06-19 13:55:00,45.35,45.36,45.34,45.36,4100.0,36.7823,36.7904,36.7742,36.7904,4100.0
2012-06-19 14:00:00,45.36,45.36,45.35,45.35,4800.0,36.7904,36.7904,36.7823,36.7823,4800.0
2012-06-19 14:05:00,45.35,45.38,45.32,45.32,12400.0,36.7823,36.8066,36.758,36.758,12400.0
2012-06-19 14:10:00,45.32,45.32,45.31,45.32,3100.0,36.758,36.758,36.7498,36.758,3100.0
2012-06-19 14:15:00,45.31,45.32,45.26,45.28,11200.0,36.7498,36.758,36.7093,36.7255,11200.0
2012-06-19 14:20:00,45.28,45.3,45.27,45.3,4200.0,36.7255,36.7417,36.7174,36.7417,4200.0
2012-06-19 14:25:00,45.3,45.3,45.23,45.23,11500.0,36.7417,36.7417,36.685,36.685,11500.0
2012-06-19 14:30:00,45.22,45.22,45.13,45.17,20700.0,36.6768,36.6768,36.6038,36.6363,20700.0
2012-06-19 14:35:00,45.17,45.21,45.17,45.21,6200.0,36.6363,36.6687,36.6363,36.6687,6200.0
2012-06-19 14:40:00,45.21,45.21,45.18,45.18,10300.0,36.6687,36.6687,36.6444,36.6444,10300.0
2012-06-19 14:45:00,45.19,45.19,45.16,45.16,8700.0,36.6525,36.6525,36.6282,36.6282,8700.0
2012-06-19 14:50:00,45.16,45.2,45.16,45.18,11000.0,36.6282,36.6606,36.6282,36.6444,11000.0
2012-06-19 14:55:00,45.18,45.22,45.17,45.22,11300.0,36.6444,36.6768,36.6363,36.6768,11300.0
2012-06-19 15:00:00,45.22,45.23,45.19,45.19,47300.0,36.6768,36.685,36.6525,36.6525,47300.0
2012-06-19 15:05:00,45.2,45.2,45.16,45.19,17700.0,36.6606,36.6606,36.6282,36.6525,17700.0
2012-06-19 15:10:00,45.2,45.22,45.2,45.2,12600.0,36.6606,36.6768,36.6606,36.6606,12600.0
2012-06-19 15:15:00,45.2,45.25,45.2,45.23,26800.0,36.6606,36.7012,36.6606,36.685,26800.0
2012-06-19 15:20:00,45.24,45.24,45.15,45.16,44000.0,36.6931,36.6931,36.6201,36.6282,44000.0
2012-06-19 15:25:00,45.15,45.16,45.09,45.11,65300.0,36.6201,36.6282,36.5714,36.5876,65300.0
2012-06-19 15:30:00,45.1,45.14,45.1,45.12,22400.0,36.5795,36.612,36.5795,36.5957,22400.0
2012-06-19 15:35:00,45.12,45.13,45.09,45.11,24500.0,36.5957,36.6038,36.5714,36.5876,24500.0
2012-06-19 15:40:00,45.11,45.12,45.1,45.11,19300.0,36.5876,36.5957,36.5795,36.5876,19300.0
2012-06-19 15:45:00,45.11,45.12,45.02,45.02,46400.0,36.5876,36.5957,36.5146,36.5146,46400.0
2012-06-19 15:50:00,45.02,45.07,45.02,45.07,49800.0,36.5146,36.5552,36.5146,36.5552,49800.0
2012-06-19 15:55:00,45.07,45.12,45.07,45.11,103900.0,36.5552,36.5957,36.5552,36.5876,103900.0
2012-06-20 09:30:00,45.18,45.24,45.02,45.15,25900.0,36.6444,36.6931,36.5146,36.6201,25900.0
2012-06-20 09:35:00,45.14,45.22,45.14,45.19,33500.0,36.612,36.6768,36.612,36.6525,33500.0
2012-06-20 09:40:00,45.17,45.18,45.14,45.15,6600.0,36.6363,36.6444,36.612,36.6201,6600.0
2012-06-20 09:45:00,45.15,45.15,45.04,45.04,26200.0,36.6201,36.6201,36.5309,36.5309,26200.0
2012-06-20 09:50:00,45.04,45.05,44.9,44.9,34200.0,36.5309,36.539,36.4173,36.4173,34200.0
2012-06-20 09:55:00,44.9,44.94,44.77,44.78,46600.0,36.4173,36.4497,36.3119,36.32,46600.0
2012-06-20 10:00:00,44.79,44.93,44.75,44.91,66400.0,36.3281,36.4416,36.2956,36.4254,66400.0
2012-06-20 10:05:00,44.91,44.96,44.89,44.89,17500.0,36.4254,36.466,36.4092,36.4092,17500.0
2012-06-20 10:10:00,44.89,44.97,44.89,44.93,19200.0,36.4092,36.4741,36.4092,36.4416,19200.0
2012-06-20 10:15:00,44.94,44.96,44.91,44.92,11400.0,36.4497,36.466,36.4254,36.4335,11400.0
2012-06-20 10:20:00,44.91,44.96,44.91,44.93,21700.0,36.4254,36.466,36.4254,36.4416,21700.0
2012-06-20 10:25:00,44.93,44.93,44.83,44.83,13200.0,36.4416,36.4416,36.3605,36.3605,13200.0
2012-06-20 10:30:00,44.83,44.92,44.83,44.91,10200.0,36.3605,36.4335,36.3605,36.4254,10200.0
2012-06-20 10:35:00,44.9,44.91,44.88,44.88,14000.0,36.4173,36.4254,36.4011,36.4011,14000.0
2012-06-20 10:40:00,44.88,44.97,44.88,44.94,58600.0,36.4011,36.4741,36.4011,36.4497,58600.0
2012-06-20 10:45:00,44.95,44.96,44.9,44.93,15800.0,36.4579,36.466,36.4173,36.4416,15800.0
2012-06-20 10:50:00,44.93,44.95,44.93,44.93,16500.0,36.4416,36.4579,36.4416,36.4416,16500.0
2012-06-20 10:55:00,44.94,44.95,44.91,44.94,8100.0,36.4497,36.4579,36.4254,36.4497,8100.0
2012-06-20 11:00:00,44.94,44.96,44.93,44.94,122100.0,36.4497,36.466,36.4416,36.4497,122100.0
2012-06-20 11:05:00,44.94,44.94,44.84,44.84,18300.0,36.4497,36.4497,36.3686,36.3686,18300.0
2012-06-20 11:10:00,44.84,44.88,44.83,44.88,48300.0,36.3686,36.4011,36.3605,36.4011,48300.0
2012-06-20 11:15:00,44.89,44.94,44.89,44.89,7000.0,36.4092,36.4497,36.4092,36.4092,7000.0
2012-06-20 11:20:00,44.9,44.9,44.87,44.89,17900.0,36.4173,36.4173,36.393,36.4092,17900.0
2012-06-20 11:25:00,44.88,44.9,44.87,44.9,8400.0,36.4011,36.4173,36.393,36.4173,8400.0
2012-06-20 11:30:00,44.9,44.91,44.88,44.89,6900.0,36.4173,36.4254,36.4011,36.4092,6900.0
2012-06-20 11:35:00,44.87,44.87,44.85,44.87,9600.0,36.393,36.393,36.3767,36.393,9600.0
2012-06-20 11:40:00,44.86,44.87,44.86,44.86,5300.0,36.3849,36.393,36.3849,36.3849,5300.0
2012-06-20 11:45:00,44.86,44.87,44.83,44.83,8700.0,36.3849,36.393,36.3605,36.3605,8700.0
2012-06-20 11:50:00,44.83,44.83,44.8,44.8,8200.0,36.3605,36.3605,36.3362,36.3362,8200.0
2012-06-20 11:55:00,44.8,44.81,44.79,44.79,7100.0,36.3362,36.3443,36.3281,36.3281,7100.0
2012-06-20 12:00:00,44.79,44.84,44.78,44.8,17900.0,36.3281,36.3686,36.32,36.3362,17900.0
2012-06-20 12:05:00,44.8,44.84,44.8,44.84,10900.0,36.3362,36.3686,36.3362,36.3686,10900.0
2012-06-20 12:10:00,44.84,44.87,44.84,44.87,8100.0,36.3686,36.393,36.3686,36.393,8100.0
2012-06-20 12:15:00,44.87,44.89,44.86,44.86,13500.0,36.393,36.4092,36.3849,36.3849,13500.0
2012-06-20 12:20:00,44.87,44.87,44.78,44.79,67000.0,36.393,36.393,36.32,36.3281,67000.0
2012-06-20 12:25:00,44.79,44.79,44.7,44.71,41300.0,36.3281,36.3281,36.2551,36.2632,41300.0
2012-06-20 12:30:00,44.72,44.75,44.5,44.61,78900.0,36.2713,36.2956,36.0929,36.1821,78900.0
2012-06-20 12:35:00,44.62,44.62,44.53,44.57,26400.0,36.1902,36.1902,36.1172,36.1496,26400.0
2012-06-20 12:40:00,44.57,44.6,44.56,44.58,22800.0,36.1496,36.174,36.1415,36.1578,22800.0
2012-06-20 12:45:00,44.58,44.66,44.57,44.58,51400.0,36.1578,36.2226,36.1496,36.1578,51400.0
2012-06-20 12:50:00,44.59,44.64,44.54,44.63,36200.0,36.1659,36.2064,36.1253,36.1983,36200.0
2012-06-20 12:55:00,44.62,44.67,44.61,44.63,25000.0,36.1902,36.2308,36.1821,36.1983,25000.0
2012-06-20 13:00:00,44.64,44.7,44.64,44.7,23400.0,36.2064,36.2551,36.2064,36.2551,23400.0
2012-06-20 13:05:00,44.7,44.74,44.67,44.73,24900.0,36.2551,36.2875,36.2308,36.2794,24900.0
2012-06-20 13:10:00,44.73,44.73,44.66,44.68,20400.0,36.2794,36.2794,36.2226,36.2389,20400.0
2012-06-20 13:15:00,44.68,44.7,44.66,44.67,10500.0,36.2389,36.2551,36.2226,36.2308,10500.0
2012-06-20 13:20:00,44.66,44.71,44.66,44.7,22100.0,36.2226,36.2632,36.2226,36.2551,22100.0
2012-06-20 13:25:00,44.71,44.71,44.66,44.68,19400.0,36.2632,36.2632,36.2226,36.2389,19400.0
2012-06-20 13:30:00,44.69,44.7,44.66,44.66,15900.0,36.247,36.2551,36.2226,36.2226,15900.0
2012-06-20 13:35:00,44.66,44.67,44.61,44.63,41300.0,36.2226,36.2308,36.1821,36.1983,41300.0
2012-06-20 13:40:00,44.63,44.65,44.62,44.65,16500.0,36.1983,36.2145,36.1902,36.2145,16500.0
2012-06-20 13:45:00,44.65,44.65,44.62,44.64,22900.0,36.2145,36.2145,36.1902,36.2064,22900.0
2012-06-20 13:50:00,44.63,44.65,44.63,44.64,12600.0,36.1983,36.2145,36.1983,36.2064,12600.0
2012-06-20 13:55:00,44.64,44.65,44.62,44.65,17300.0,36.2064,36.2145,36.1902,36.2145,17300.0
2012-06-20 14:00:00,44.65,44.65,44.59,44.63,21700.0,36.2145,36.2145,36.1659,36.1983,21700.0
2012-06-20 14:05:00,44.64,44.67,44.63,44.65,35100.0,36.2064,36.2308,36.1983,36.2145,35100.0
2012-06-20 14:10:00,44.64,44.67,44.64,44.64,20900.0,36.2064,36.2308,36.2064,36.2064,20900.0
2012-06-20 14:15:00,44.64,44.67,44.58,44.59,17600.0,36.2064,36.2308,36.1578,36.1659,17600.0
2012-06-20 14:20:00,44.59,44.59,44.52,44.54,26000.0,36.1659,36.1659,36.1091,36.1253,26000.0
2012-06-20 14:25:00,44.55,44.57,44.53,44.54,21200.0,36.1334,36.1496,36.1172,36.1253,21200.0
2012-06-20 14:30:00,44.54,44.58,44.5,44.5,24700.0,36.1253,36.1578,36.0929,36.0929,24700.0
2012-06-20 14:35:00,44.51,44.57,44.51,44.51,20000.0,36.101,36.1496,36.101,36.101,20000.0
2012-06-20 14:40:00,44.51,44.53,44.5,44.51,38800.0,36.101,36.1172,36.0929,36.101,38800.0
2012-06-20 14:45:00,44.51,44.54,44.49,44.54,62600.0,36.101,36.1253,36.0848,36.1253,62600.0
2012-06-20 14:50:00,44.54,44.56,44.52,44.56,24900.0,36.1253,36.1415,36.1091,36.1415,24900.0
2012-06-20 14:55:00,44.55,44.61,44.54,44.57,43000.0,36.1334,36.1821,36.1253,36.1496,43000.0
2012-06-20 15:00:00,44.57,44.57,44.54,44.54,10700.0,36.1496,36.1496,36.1253,36.1253,10700.0
2012-06-20 15:05:00,44.54,44.56,44.53,44.54,21700.0,36.1253,36.1415,36.1172,36.1253,21700.0
2012-06-20 15:10:00,44.55,44.57,44.54,44.56,20200.0,36.1334,36.1496,36.1253,36.1415,20200.0
2012-06-20 15:15:00,44.57,44.57,44.5,44.5,41300.0,36.1496,36.1496,36.0929,36.0929,41300.0
2012-06-20 15:20:00,44.5,44.54,44.5,44.54,29800.0,36.0929,36.1253,36.0929,36.1253,29800.0
2012-06-20 15:25:00,44.53,44.62,44.53,44.58,38900.0,36.1172,36.1902,36.1172,36.1578,38900.0
2012-06-20 15:30:00,44.59,44.61,44.54,44.55,47200.0,36.1659,36.1821,36.1253,36.1334,47200.0
2012-06-20 15:35:00,44.55,44.6,44.55,44.55,29800.0,36.1334,36.174,36.1334,36.1334,29800.0
2012-06-20 15:40:00,44.56,44.62,44.55,44.61,34000.0,36.1415,36.1902,36.1334,36.1821,34000.0
2012-06-20 15:45:00,44.62,44.64,44.6,44.61,45400.0,36.1902,36.2064,36.174,36.1821,45400.0
2012-06-20 15:50:00,44.61,44.62,44.61,44.61,25200.0,36.1821,36.1902,36.1821,36.1821,25200.0
2012-06-20 15:55:00,44.62,44.66,44.61,44.66,138900.0,36.1902,36.2226,36.1821,36.2226,138900.0
2012-06-21 09:30:00,44.81,45.07,44.77,45.04,30900.0,36.3443,36.5552,36.3119,36.5309,30900.0
2012-06-21 09:35:00,45.06,45.06,44.89,44.9,4700.0,36.5471,36.5471,36.4092,36.4173,4700.0
2012-06-21 09:40:00,44.88,45.01,44.88,44.98,21800.0,36.4011,36.5065,36.4011,36.4822,21800.0
2012-06-21 09:45:00,44.97,44.97,44.9,44.92,16000.0,36.4741,36.4741,36.4173,36.4335,16000.0
2012-06-21 09:50:00,44.92,44.94,44.91,44.91,11900.0,36.4335,36.4497,36.4254,36.4254,11900.0
2012-06-21 09:55:00,44.93,44.95,44.89,44.91,19900.0,36.4416,36.4579,36.4092,36.4254,19900.0
2012-06-21 10:00:00,44.89,44.91,44.81,44.9,60000.0,36.4092,36.4254,36.3443,36.4173,60000.0
2012-06-21 10:05:00,44.89,44.9,44.87,44.87,43600.0,36.4092,36.4173,36.393,36.393,43600.0
2012-06-21 10:10:00,44.87,44.89,44.81,44.85,13200.0,36.393,36.4092,36.3443,36.3767,13200.0
2012-06-21 10:15:00,44.85,44.87,44.84,44.87,4500.0,36.3767,36.393,36.3686,36.393,4500.0
2012-06-21 10:20:00,44.87,44.88,44.85,44.86,16800.0,36.393,36.4011,36.3767,36.3849,16800.0
2012-06-21 10:25:00,44.86,44.86,44.79,44.82,13800.0,36.3849,36.3849,36.3281,36.3524,13800.0
2012-06-21 10:30:00,44.82,44.87,44.81,44.87,19200.0,36.3524,36.393,36.3443,36.393,19200.0
2012-06-21 10:35:00,44.87,44.9,44.86,44.88,9600.0,36.393,36.4173,36.3849,36.4011,9600.0
2012-06-21 10:40:00,44.89,44.9,44.88,44.89,5300.0,36.4092,36.4173,36.4011,36.4092,5300.0
2012-06-21 10:45:00,44.88,44.9,44.87,44.87,7700.0,36.4011,36.4173,36.393,36.393,7700.0
2012-06-21 10:50:00,44.87,44.87,44.79,44.79,9600.0,36.393,36.393,36.3281,36.3281,9600.0
2012-06-21 10:55:00,44.79,44.82,44.79,44.82,7000.0,36.3281,36.3524,36.3281,36.3524,7000.0
2012-06-21 11:00:00,44.82,44.82,44.76,44.78,38500.0,36.3524,36.3524,36.3037,36.32,38500.0
2012-06-21 11:05:00,44.77,44.81,44.76,44.8,34700.0,36.3119,36.3443,36.3037,36.3362,34700.0
2012-06-21 11:10:00,44.8,44.83,44.79,44.82,11100.0,36.3362,36.3605,36.3281,36.3524,11100.0
2012-06-21 11:15:00,44.82,44.91,44.82,44.89,28000.0,36.3524,36.4254,36.3524,36.4092,28000.0
2012-06-21 11:20:00,44.9,44.9,44.86,44.87,18500.0,36.4173,36.4173,36.3849,36.393,18500.0
2012-06-21 11:25:00,44.86,44.86,44.81,44.83,12300.0,36.3849,36.3849,36.3443,36.3605,12300.0
2012-06-21 11:30:00,44.83,44.84,44.79,44.83,11700.0,36.3605,36.3686,36.3281,36.3605,11700.0
2012-06-21 11:35:00,44.84,44.85,44.81,44.85,4800.0,36.3686,36.3767,36.3443,36.3767,4800.0
2012-06-21 11:40:00,44.85,44.88,44.82,44.86,15600.0,36.3767,36.4011,36.3524,36.3849,15600.0
2012-06-21 11:45:00,44.87,44.89,44.85,44.89,4700.0,36.393,36.4092,36.3767,36.4092,4700.0
2012-06-21 11:50:00,44.89,44.89,44.84,44.84,23500.0,36.4092,36.4092,36.3686,36.3686,23500.0
2012-06-21 11:55:00,44.84,44.84,44.8,44.8,14000.0,36.3686,36.3686,36.3362,36.3362,14000.0
2012-06-21 12:00:00,44.81,44.82,44.77,44.78,15800.0,36.3443,36.3524,36.3119,36.32,15800.0
2012-06-21 12:05:00,44.77,44.77,44.76,44.77,3800.0,36.3119,36.3119,36.3037,36.3119,3800.0
2012-06-21 12:10:00,44.77,44.77,44.73,44.76,20600.0,36.3119,36.3119,36.2794,36.3037,20600.0
2012-06-21 12:15:00,44.76,44.78,44.75,44.75,8700.0,36.3037,36.32,36.2956,36.2956,8700.0
2012-06-21 12:20:00,44.76,44.76,44.69,44.7,20900.0,36.3037,36.3037,36.247,36.2551,20900.0
2012-06-21 12:25:00,44.7,44.72,44.61,44.62,17800.0,36.2551,36.2713,36.1821,36.1902,17800.0
2012-06-21 12:30:00,44.63,44.68,44.63,44.64,21300.0,36.1983,36.2389,36.1983,36.2064,21300.0
2012-06-21 12:35:00,44.64,44.67,44.64,44.65,7700.0,36.2064,36.2308,36.2064,36.2145,7700.0
2012-06-21 12:40:00,44.66,44.68,44.64,44.65,10400.0,36.2226,36.2389,36.2064,36.2145,10400.0
2012-06-21 12:45:00,44.65,44.66,44.62,44.62,7700.0,36.2145,36.2226,36.1902,36.1902,7700.0
2012-06-21 12:50:00,44.62,44.66,44.61,44.65,11300.0,36.1902,36.2226,36.1821,36.2145,11300.0
2012-06-21 12:55:00,44.65,44.65,44.63,44.63,13900.0,36.2145,36.2145,36.1983,36.1983,13900.0
2012-06-21 13:00:00,44.64,44.66,44.62,44.64,15600.0,36.2064,36.2226,36.1902,36.2064,15600.0
2012-06-21 13:05:00,44.64,44.65,44.63,44.63,3200.0,36.2064,36.2145,36.1983,36.1983,3200.0
2012-06-21 13:10:00,44.63,44.64,44.57,44.57,12500.0,36.1983,36.2064,36.1496,36.1496,12500.0
2012-06-21 13:15:00,44.57,44.61,44.57,44.59,13300.0,36.1496,36.1821,36.1496,36.1659,13300.0
2012-06-21 13:20:00,44.58,44.62,44.57,44.57,10200.0,36.1578,36.1902,36.1496,36.1496,10200.0
2012-06-21 13:25:00,44.57,44.57,44.52,44.52,16300.0,36.1496,36.1496,36.1091,36.1091,16300.0
2012-06-21 13:30:00,44.52,44.55,44.52,44.53,13000.0,36.1091,36.1334,36.1091,36.1172,13000.0
2012-06-21 13:35:00,44.53,44.54,44.44,44.44,30500.0,36.1172,36.1253,36.0442,36.0442,30500.0
2012-06-21 13:40:00,44.44,44.44,44.32,44.34,81300.0,36.0442,36.0442,35.9469,35.9631,81300.0
2012-06-21 13:45:00,44.35,44.36,44.3,44.31,33600.0,35.9712,35.9793,35.9307,35.9388,33600.0
2012-06-21 13:50:00,44.3,44.3,44.25,44.25,23900.0,35.9307,35.9307,35.8901,35.8901,23900.0
2012-06-21 13:55:00,44.25,44.3,44.25,44.3,59300.0,35.8901,35.9307,35.8901,35.9307,59300.0
2012-06-21 14:00:00,44.29,44.36,44.29,44.34,50600.0,35.9225,35.9793,35.9225,35.9631,50600.0
2012-06-21 14:05:00,44.34,44.35,44.26,44.26,34300.0,35.9631,35.9712,35.8982,35.8982,34300.0
2012-06-21 14:10:00,44.27,44.27,44.18,44.24,59800.0,35.9063,35.9063,35.8333,35.882,59800.0
2012-06-21 14:15:00,44.24,44.25,44.19,44.2,16500.0,35.882,35.8901,35.8414,35.8495,16500.0
2012-06-21 14:20:00,44.2,44.24,44.16,44.16,39500.0,35.8495,35.882,35.8171,35.8171,39500.0
2012-06-21 14:25:00,44.16,44.21,44.16,44.2,21800.0,35.8171,35.8577,35.8171,35.8495,21800.0
2012-06-21 14:30:00,44.2,44.26,44.2,44.26,6700.0,35.8495,35.8982,35.8495,35.8982,6700.0
2012-06-21 14:35:00,44.25,44.26,44.24,44.25,7200.0,35.8901,35.8982,35.882,35.8901,7200.0
2012-06-21 14:40:00,44.24,44.28,44.24,44.26,18400.0,35.882,35.9144,35.882,35.8982,18400.0
2012-06-21 14:45:00,44.26,44.27,44.23,44.24,17400.0,35.8982,35.9063,35.8739,35.882,17400.0
2012-06-21 14:50:00,44.24,44.25,44.22,44.22,18000.0,35.882,35.8901,35.8658,35.8658,18000.0
2012-06-21 14:55:00,44.23,44.25,44.21,44.25,16000.0,35.8739,35.8901,35.8577,35.8901,16000.0
2012-06-21 15:00:00,44.24,44.25,44.19,44.2,23700.0,35.882,35.8901,35.8414,35.8495,23700.0
2012-06-21 15:05:00,44.2,44.24,44.2,44.23,15500.0,35.8495,35.882,35.8495,35.8739,15500.0
2012-06-21 15:10:00,44.23,44.24,44.2,44.2,19900.0,35.8739,35.882,35.8495,35.8495,19900.0
2012-06-21 15:15:00,44.21,44.21,44.12,44.12,63500.0,35.8577,35.8577,35.7847,35.7847,63500.0
2012-06-21 15:20:00,44.12,44.17,44.08,44.1,104600.0,35.7847,35.8252,35.7522,35.7684,104600.0
2012-06-21 15:25:00,44.1,44.19,44.1,44.17,23000.0,35.7684,35.8414,35.7684,35.8252,23000.0
2012-06-21 15:30:00,44.18,44.18,44.13,44.13,40000.0,35.8333,35.8333,35.7928,35.7928,40000.0
2012-06-21 15:35:00,44.13,44.17,44.12,44.15,65700.0,35.7928,35.8252,35.7847,35.809,65700.0
2012-06-21 15:40:00,44.14,44.15,44.11,44.11,33200.0,35.8009,35.809,35.7766,35.7766,33200.0
2012-06-21 15:45:00,44.11,44.11,44.06,44.07,37800.0,35.7766,35.7766,35.736,35.7441,37800.0
2012-06-21 15:50:00,44.07,44.11,44.02,44.05,54500.0,35.7441,35.7766,35.7036,35.7279,54500.0
2012-06-21 15:55:00,44.05,44.08,44.01,44.04,129500.0,35.7279,35.7522,35.6954,35.7198,129500.0
2012-06-22 09:30:00,43.99,44.3,43.99,44.08,20200.0,35.6792,35.9307,35.6792,35.7522,20200.0
2012-06-22 09:35:00,44.06,44.11,43.97,44.05,28000.0,35.736,35.7766,35.663,35.7279,28000.0
2012-06-22 09:40:00,44.04,44.12,44.03,44.09,54000.0,35.7198,35.7847,35.7117,35.7603,54000.0
2012-06-22 09:45:00,44.09,44.15,44.06,44.11,57000.0,35.7603,35.809,35.736,35.7766,57000.0
2012-06-22 09:50:00,44.11,44.12,44.01,44.03,22500.0,35.7766,35.7847,35.6954,35.7117,22500.0
2012-06-22 09:55:00,44.03,44.05,43.91,43.91,16700.0,35.7117,35.7279,35.6143,35.6143,16700.0
2012-06-22 10:00:00,43.91,43.99,43.91,43.99,18900.0,35.6143,35.6792,35.6143,35.6792,18900.0
2012-06-22 10:05:00,43.99,44.0,43.93,43.93,11800.0,35.6792,35.6873,35.6306,35.6306,11800.0
2012-06-22 10:10:00,43.92,43.93,43.88,43.88,14900.0,35.6224,35.6306,35.59,35.59,14900.0
2012-06-22 10:15:00,43.89,43.92,43.89,43.91,20000.0,35.5981,35.6224,35.5981,35.6143,20000.0
2012-06-22 10:20:00,43.92,43.97,43.91,43.93,22000.0,35.6224,35.663,35.6143,35.6306,22000.0
2012-06-22 10:25:00,43.93,43.94,43.87,43.89,12100.0,35.6306,35.6387,35.5819,35.5981,12100.0
2012-06-22 10:30:00,43.88,43.89,43.86,43.87,14200.0,35.59,35.5981,35.5738,35.5819,14200.0
2012-06-22 10:35:00,43.87,43.88,43.85,43.86,15400.0,35.5819,35.59,35.5657,35.5738,15400.0
2012-06-22 10:40:00,43.86,43.88,43.83,43.83,23500.0,35.5738,35.59,35.5494,35.5494,23500.0
2012-06-22 10:45:00,43.83,43.88,43.82,43.83,73100.0,35.5494,35.59,35.5413,35.5494,73100.0
2012-06-22 10:50:00,43.83,43.86,43.83,43.86,9600.0,35.5494,35.5738,35.5494,35.5738,9600.0
2012-06-22 10:55:00,43.86,43.86,43.81,43.82,37300.0,35.5738,35.5738,35.5332,35.5413,37300.0
2012-06-22 11:00:00,43.82,43.83,43.81,43.82,15200.0,35.5413,35.5494,35.5332,35.5413,15200.0
2012-06-22 11:05:00,43.82,43.82,43.77,43.78,11200.0,35.5413,35.5413,35.5008,35.5089,11200.0
2012-06-22 11:10:00,43.78,43.78,43.74,43.75,10100.0,35.5089,35.5089,35.4765,35.4846,10100.0
2012-06-22 11:15:00,43.75,43.76,43.69,43.73,37900.0,35.4846,35.4927,35.4359,35.4683,37900.0
2012-06-22 11:20:00,43.73,43.79,43.72,43.79,20300.0,35.4683,35.517,35.4602,35.517,20300.0
2012-06-22 11:25:00,43.79,43.79,43.75,43.76,15000.0,35.517,35.517,35.4846,35.4927,15000.0
2012-06-22 11:30:00,43.76,43.79,43.76,43.78,6200.0,35.4927,35.517,35.4927,35.5089,6200.0
2012-06-22 11:35:00,43.78,43.84,43.78,43.83,11500.0,35.5089,35.5576,35.5089,35.5494,11500.0
2012-06-22 11:40:00,43.83,43.84,43.78,43.79,14500.0,35.5494,35.5576,35.5089,35.517,14500.0
2012-06-22 11:45:00,43.8,43.86,43.8,43.81,8900.0,35.5251,35.5738,35.5251,35.5332,8900.0
2012-06-22 11:50:00,43.81,43.81,43.77,43.81,12900.0,35.5332,35.5332,35.5008,35.5332,12900.0
2012-06-22 11:55:00,43.8,43.82,43.79,43.8,16500.0,35.5251,35.5413,35.517,35.5251,16500.0
2012-06-22 12:00:00,43.8,43.82,43.8,43.82,14500.0,35.5251,35.5413,35.5251,35.5413,14500.0
2012-06-22 12:05:00,43.82,43.82,43.81,43.81,6800.0,35.5413,35.5413,35.5332,35.5332,6800.0
2012-06-22 12:10:00,43.82,43.82,43.8,43.81,10100.0,35.5413,35.5413,35.5251,35.5332,10100.0
2012-06-22 12:15:00,43.8,43.83,43.8,43.83,6500.0,35.5251,35.5494,35.5251,35.5494,6500.0
2012-06-22 12:20:00,43.83,43.84,43.82,43.82,9000.0,35.5494,35.5576,35.5413,35.5413,9000.0
2012-06-22 12:25:00,43.82,43.83,43.79,43.8,17200.0,35.5413,35.5494,35.517,35.5251,17200.0
2012-06-22 12:30:00,43.8,43.81,43.76,43.77,17100.0,35.5251,35.5332,35.4927,35.5008,17100.0
2012-06-22 12:35:00,43.77,43.77,43.74,43.74,6600.0,35.5008,35.5008,35.4765,35.4765,6600.0
2012-06-22 12:40:00,43.73,43.76,43.73,43.74,8800.0,35.4683,35.4927,35.4683,35.4765,8800.0
2012-06-22 12:45:00,43.74,43.77,43.74,43.76,11100.0,35.4765,35.5008,35.4765,35.4927,11100.0
2012-06-22 12:50:00,43.76,43.76,43.75,43.76,3900.0,35.4927,35.4927,35.4846,35.4927,3900.0
2012-06-22 12:55:00,43.76,43.76,43.75,43.76,6300.0,35.4927,35.4927,35.4846,35.4927,6300.0
2012-06-22 13:00:00,43.76,43.77,43.76,43.76,2800.0,35.4927,35.5008,35.4927,35.4927,2800.0
2012-06-22 13:05:00,43.76,43.79,43.76,43.79,3300.0,35.4927,35.517,35.4927,35.517,3300.0
2012-06-22 13:10:00,43.79,43.81,43.79,43.81,5200.0,35.517,35.5332,35.517,35.5332,5200.0
2012-06-22 13:15:00,43.81,43.84,43.8,43.84,12800.0,35.5332,35.5576,35.5251,35.5576,12800.0
2012-06-22 13:20:00,43.84,43.87,43.84,43.87,12900.0,35.5576,35.5819,35.5576,35.5819,12900.0
2012-06-22 13:25:00,43.86,43.92,43.86,43.92,17500.0,35.5738,35.6224,35.5738,35.6224,17500.0
2012-06-22 13:30:00,43.92,43.92,43.91,43.92,3500.0,35.6224,35.6224,35.6143,35.6224,3500.0
2012-06-22 13:35:00,43.91,43.92,43.9,43.91,39800.0,35.6143,35.6224,35.6062,35.6143,39800.0
2012-06-22 13:40:00,43.91,43.91,43.89,43.9,3100.0,35.6143,35.6143,35.5981,35.6062,3100.0
2012-06-22 13:45:00,43.9,43.9,43.86,43.86,12100.0,35.6062,35.6062,35.5738,35.5738,12100.0
2012-06-22 13:50:00,43.85,43.86,43.82,43.82,14900.0,35.5657,35.5738,35.5413,35.5413,14900.0
2012-06-22 13:55:00,43.83,43.83,43.82,43.83,3300.0,35.5494,35.5494,35.5413,35.5494,3300.0
2012-06-22 14:00:00,43.83,43.84,43.82,43.84,5300.0,35.5494,35.5576,35.5413,35.5576,5300.0
2012-06-22 14:05:00,43.84,43.84,43.83,43.84,3000.0,35.5576,35.5576,35.5494,35.5576,3000.0
2012-06-22 14:10:00,43.84,43.84,43.79,43.79,14900.0,35.5576,35.5576,35.517,35.517,14900.0
2012-06-22 14:15:00,43.79,43.8,43.78,43.79,5200.0,35.517,35.5251,35.5089,35.517,5200.0
2012-06-22 14:20:00,43.78,43.84,43.78,43.83,8400.0,35.5089,35.5576,35.5089,35.5494,8400.0
2012-06-22 14:25:00,43.82,43.86,43.82,43.86,6800.0,35.5413,35.5738,35.5413,35.5738,6800.0
2012-06-22 14:30:00,43.87,43.88,43.85,43.87,7600.0,35.5819,35.59,35.5657,35.5819,7600.0
2012-06-22 14:35:00,43.88,43.89,43.87,43.89,2900.0,35.59,35.5981,35.5819,35.5981,2900.0
2012-06-22 14:40:00,43.88,43.9,43.88,43.89,1800.0,35.59,35.6062,35.59,35.5981,1800.0
2012-06-22 14:45:00,43.88,43.88,43.86,43.87,23800.0,35.59,35.59,35.5738,35.5819,23800.0
2012-06-22 14:50:00,43.87,43.9,43.86,43.89,24700.0,35.5819,35.6062,35.5738,35.5981,24700.0
2012-06-22 14:55:00,43.89,43.91,43.89,43.9,7500.0,35.5981,35.6143,35.5981,35.6062,7500.0
2012-06-22 15:00:00,43.91,43.92,43.91,43.91,6400.0,35.6143,35.6224,35.6143,35.6143,6400.0
2012-06-22 15:05:00,43.92,43.92,43.9,43.9,10800.0,35.6224,35.6224,35.6062,35.6062,10800.0
2012-06-22 15:10:00,43.9,43.91,43.9,43.9,21500.0,35.6062,35.6143,35.6062,35.6062,21500.0
2012-06-22 15:15:00,43.9,43.9,43.84,43.84,21400.0,35.6062,35.6062,35.5576,35.5576,21400.0
2012-06-22 15:20:00,43.84,43.85,43.84,43.84,3400.0,35.5576,35.5657,35.5576,35.5576,3400.0
2012-06-22 15:25:00,43.84,43.87,43.84,43.85,18400.0,35.5576,35.5819,35.5576,35.5657,18400.0
2012-06-22 15:30:00,43.86,43.87,43.81,43.81,22400.0,35.5738,35.5819,35.5332,35.5332,22400.0
2012-06-22 15:35:00,43.82,43.82,43.79,43.81,23600.0,35.5413,35.5413,35.517,35.5332,23600.0
2012-06-22 15:40:00,43.81,43.85,43.81,43.83,19900.0,35.5332,35.5657,35.5332,35.5494,19900.0
2012-06-22 15:45:00,43.84,43.9,43.84,43.88,22400.0,35.5576,35.6062,35.5576,35.59,22400.0
2012-06-22 15:50:00,43.89,43.91,43.86,43.89,47600.0,35.5981,35.6143,35.5738,35.5981,47600.0
2012-06-22 15:55:00,43.89,43.9,43.84,43.84,99600.0,35.5981,35.6062,35.5576,35.5576,99600.0
2012-06-25 09:30:00,43.73,43.79,43.65,43.73,50500.0,35.4683,35.517,35.4035,35.4683,50500.0
2012-06-25 09:35:00,43.72,43.76,43.68,43.7,14800.0,35.4602,35.4927,35.4278,35.444,14800.0
2012-06-25 09:40:00,43.68,43.68,43.59,43.67,12900.0,35.4278,35.4278,35.3548,35.4197,12900.0
2012-06-25 09:45:00,43.73,43.73,43.63,43.63,14000.0,35.4683,35.4683,35.3872,35.3872,14000.0
2012-06-25 09:50:00,43.62,43.64,43.61,43.63,10300.0,35.3791,35.3953,35.371,35.3872,10300.0
2012-06-25 09:55:00,43.63,43.81,43.61,43.81,11900.0,35.3872,35.5332,35.371,35.5332,11900.0
2012-06-25 10:00:00,43.81,43.85,43.71,43.71,24500.0,35.5332,35.5657,35.4521,35.4521,24500.0
2012-06-25 10:05:00,43.71,43.73,43.67,43.67,25200.0,35.4521,35.4683,35.4197,35.4197,25200.0
2012-06-25 10:10:00,43.66,43.71,43.64,43.71,16000.0,35.4116,35.4521,35.3953,35.4521,16000.0
2012-06-25 10:15:00,43.71,43.72,43.67,43.72,13500.0,35.4521,35.4602,35.4197,35.4602,13500.0
2012-06-25 10:20:00,43.72,43.75,43.71,43.75,14600.0,35.4602,35.4846,35.4521,35.4846,14600.0
2012-06-25 10:25:00,43.76,43.78,43.72,43.75,27600.0,35.4927,35.5089,35.4602,35.4846,27600.0
2012-06-25 10:30:00,43.76,43.84,43.75,43.84,13500.0,35.4927,35.5576,35.4846,35.5576,13500.0
2012-06-25 10:35:00,43.84,43.84,43.75,43.75,15000.0,35.5576,35.5576,35.4846,35.4846,15000.0
2012-06-25 10:40:00,43.75,43.75,43.7,43.71,15000.0,35.4846,35.4846,35.444,35.4521,15000.0
2012-06-25 10:45:00,43.71,43.71,43.68,43.7,8500.0,35.4521,35.4521,35.4278,35.444,8500.0
2012-06-25 10:50:00,43.7,43.7,43.62,43.66,18200.0,35.444,35.444,35.3791,35.4116,18200.0
2012-06-25 10:55:00,43.67,43.71,43.67,43.68,18700.0,35.4197,35.4521,35.4197,35.4278,18700.0
2012-06-25 11:00:00,43.68,43.69,43.68,43.69,9400.0,35.4278,35.4359,35.4278,35.4359,9400.0
2012-06-25 11:05:00,43.67,43.68,43.66,43.68,15400.0,35.4197,35.4278,35.4116,35.4278,15400.0
2012-06-25 11:10:00,43.68,43.71,43.68,43.69,10000.0,35.4278,35.4521,35.4278,35.4359,10000.0
2012-06-25 11:15:00,43.7,43.7,43.67,43.67,16800.0,35.444,35.444,35.4197,35.4197,16800.0
2012-06-25 11:20:00,43.67,43.68,43.65,43.65,13600.0,35.4197,35.4278,35.4035,35.4035,13600.0
2012-06-25 11:25:00,43.65,43.66,43.6,43.6,16800.0,35.4035,35.4116,35.3629,35.3629,16800.0
2012-06-25 11:30:00,43.61,43.65,43.6,43.64,37000.0,35.371,35.4035,35.3629,35.3953,37000.0
2012-06-25 11:35:00,43.64,43.64,43.62,43.63,19300.0,35.3953,35.3953,35.3791,35.3872,19300.0
2012-06-25 11:40:00,43.63,43.65,43.62,43.65,33600.0,35.3872,35.4035,35.3791,35.4035,33600.0
2012-06-25 11:45:00,43.65,43.7,43.65,43.7,50600.0,35.4035,35.444,35.4035,35.444,50600.0
2012-06-25 11:50:00,43.7,43.7,43.68,43.69,23600.0,35.444,35.444,35.4278,35.4359,23600.0
2012-06-25 11:55:00,43.69,43.7,43.68,43.69,33100.0,35.4359,35.444,35.4278,35.4359,33100.0
2012-06-25 12:00:00,43.69,43.7,43.63,43.66,133600.0,35.4359,35.444,35.3872,35.4116,133600.0
2012-06-25 12:05:00,43.66,43.69,43.66,43.69,6700.0,35.4116,35.4359,35.4116,35.4359,6700.0
2012-06-25 12:10:00,43.69,43.69,43.68,43.69,3100.0,35.4359,35.4359,35.4278,35.4359,3100.0
2012-06-25 12:15:00,43.68,43.69,43.67,43.68,14300.0,35.4278,35.4359,35.4197,35.4278,14300.0
2012-06-25 12:20:00,43.68,43.7,43.68,43.7,17100.0,35.4278,35.444,35.4278,35.444,17100.0
2012-06-25 12:25:00,43.7,43.7,43.69,43.7,23300.0,35.444,35.444,35.4359,35.444,23300.0
2012-06-25 12:30:00,43.7,43.71,43.7,43.7,20500.0,35.444,35.4521,35.444,35.444,20500.0
2012-06-25 12:35:00,43.7,43.7,43.69,43.7,8100.0,35.444,35.444,35.4359,35.444,8100.0
2012-06-25 12:40:00,43.7,43.71,43.65,43.71,163600.0,35.444,35.4521,35.4035,35.4521,163600.0
2012-06-25 12:45:00,43.71,43.74,43.71,43.73,16600.0,35.4521,35.4765,35.4521,35.4683,16600.0
2012-06-25 12:50:00,43.73,43.73,43.72,43.73,5800.0,35.4683,35.4683,35.4602,35.4683,5800.0
2012-06-25 12:55:00,43.72,43.73,43.69,43.71,27400.0,35.4602,35.4683,35.4359,35.4521,27400.0
2012-06-25 13:00:00,43.71,43.73,43.71,43.72,31000.0,35.4521,35.4683,35.4521,35.4602,31000.0
2012-06-25 13:05:00,43.73,43.74,43.72,43.73,7400.0,35.4683,35.4765,35.4602,35.4683,7400.0
2012-06-25 13:10:00,43.74,43.74,43.72,43.73,25300.0,35.4765,35.4765,35.4602,35.4683,25300.0
2012-06-25 13:15:00,43.73,43.75,43.72,43.75,26400.0,35.4683,35.4846,35.4602,35.4846,26400.0
2012-06-25 13:20:00,43.75,43.76,43.74,43.75,20300.0,35.4846,35.4927,35.4765,35.4846,20300.0
2012-06-25 13:25:00,43.75,43.79,43.75,43.78,36100.0,35.4846,35.517,35.4846,35.5089,36100.0
2012-06-25 13:30:00,43.79,43.83,43.73,43.83,202700.0,35.517,35.5494,35.4683,35.5494,202700.0
2012-06-25 13:35:00,43.82,43.85,43.82,43.83,60000.0,35.5413,35.5657,35.5413,35.5494,60000.0
2012-06-25 13:40:00,43.82,43.83,43.81,43.82,15300.0,35.5413,35.5494,35.5332,35.5413,15300.0
2012-06-25 13:45:00,43.82,43.83,43.82,43.82,14800.0,35.5413,35.5494,35.5413,35.5413,14800.0
2012-06-25 13:50:00,43.82,43.83,43.81,43.82,7900.0,35.5413,35.5494,35.5332,35.5413,7900.0
2012-06-25 13:55:00,43.83,43.83,43.82,43.83,9800.0,35.5494,35.5494,35.5413,35.5494,9800.0
2012-06-25 14:00:00,43.83,43.84,43.82,43.84,12300.0,35.5494,35.5576,35.5413,35.5576,12300.0
2012-06-25 14:05:00,43.84,43.84,43.8,43.82,13900.0,35.5576,35.5576,35.5251,35.5413,13900.0
2012-06-25 14:10:00,43.82,43.84,43.8,43.84,29300.0,35.5413,35.5576,35.5251,35.5576,29300.0
2012-06-25 14:15:00,43.84,43.85,43.83,43.85,13100.0,35.5576,35.5657,35.5494,35.5657,13100.0
2012-06-25 14:20:00,43.85,43.85,43.84,43.85,21500.0,35.5657,35.5657,35.5576,35.5657,21500.0
2012-06-25 14:25:00,43.85,43.86,43.84,43.85,25700.0,35.5657,35.5738,35.5576,35.5657,25700.0
2012-06-25 14:30:00,43.86,43.86,43.83,43.83,14000.0,35.5738,35.5738,35.5494,35.5494,14000.0
2012-06-25 14:35:00,43.83,43.85,43.81,43.85,43000.0,35.5494,35.5657,35.5332,35.5657,43000.0
2012-06-25 14:40:00,43.85,43.87,43.85,43.86,11000.0,35.5657,35.5819,35.5657,35.5738,11000.0
2012-06-25 14:45:00,43.86,43.86,43.82,43.85,72000.0,35.5738,35.5738,35.5413,35.5657,72000.0
2012-06-25 14:50:00,43.85,43.86,43.83,43.86,12800.0,35.5657,35.5738,35.5494,35.5738,12800.0
2012-06-25 14:55:00,43.86,43.9,43.86,43.89,10700.0,35.5738,35.6062,35.5738,35.5981,10700.0
2012-06-25 15:00:00,43.89,43.9,43.89,43.9,6100.0,35.5981,35.6062,35.5981,35.6062,6100.0
2012-06-25 15:05:00,43.89,43.93,43.89,43.93,21400.0,35.5981,35.6306,35.5981,35.6306,21400.0
2012-06-25 15:10:00,43.93,43.94,43.91,43.93,18900.0,35.6306,35.6387,35.6143,35.6306,18900.0
2012-06-25 15:15:00,43.92,43.92,43.87,43.9,15700.0,35.6224,35.6224,35.5819,35.6062,15700.0
2012-06-25 15:20:00,43.9,43.94,43.9,43.93,19300.0,35.6062,35.6387,35.6062,35.6306,19300.0
2012-06-25 15:25:00,43.94,43.97,43.92,43.93,39000.0,35.6387,35.663,35.6224,35.6306,39000.0
2012-06-25 15:30:00,43.93,43.93,43.89,43.89,21900.0,35.6306,35.6306,35.5981,35.5981,21900.0
2012-06-25 15:35:00,43.9,43.94,43.89,43.92,23600.0,35.6062,35.6387,35.5981,35.6224,23600.0
2012-06-25 15:40:00,43.92,43.95,43.92,43.92,30400.0,35.6224,35.6468,35.6224,35.6224,30400.0
2012-06-25 15:45:00,43.93,43.98,43.93,43.97,31700.0,35.6306,35.6711,35.6306,35.663,31700.0
2012-06-25 15:50:00,43.97,44.0,43.96,43.98,199800.0,35.663,35.6873,35.6549,35.6711,199800.0
2012-06-25 15:55:00,43.99,44.0,43.9,43.9,298200.0,35.6792,35.6873,35.6062,35.6062,298200.0
2012-06-26 09:30:00,43.99,44.19,43.97,44.02,92700.0,35.6792,35.8414,35.663,35.7036,92700.0
2012-06-26 09:35:00,44.02,44.1,44.01,44.04,48600.0,35.7036,35.7684,35.6954,35.7198,48600.0
2012-06-26 09:40:00,44.05,44.1,44.04,44.09,64800.0,35.7279,35.7684,35.7198,35.7603,64800.0
2012-06-26 09:45:00,44.09,44.15,44.07,44.15,41400.0,35.7603,35.809,35.7441,35.809,41400.0
2012-06-26 09:50:00,44.14,44.25,44.13,44.23,63200.0,35.8009,35.8901,35.7928,35.8739,63200.0
2012-06-26 09:55:00,44.24,44.25,44.21,44.21,41200.0,35.882,35.8901,35.8577,35.8577,41200.0
2012-06-26 10:00:00,44.21,44.22,44.05,44.05,39200.0,35.8577,35.8658,35.7279,35.7279,39200.0
2012-06-26 10:05:00,44.05,44.1,44.01,44.09,45100.0,35.7279,35.7684,35.6954,35.7603,45100.0
2012-06-26 10:10:00,44.09,44.14,44.08,44.14,15500.0,35.7603,35.8009,35.7522,35.8009,15500.0
2012-06-26 10:15:00,44.13,44.14,44.1,44.1,18000.0,35.7928,35.8009,35.7684,35.7684,18000.0
2012-06-26 10:20:00,44.11,44.12,44.03,44.05,25200.0,35.7766,35.7847,35.7117,35.7279,25200.0
2012-06-26 10:25:00,44.05,44.08,44.03,44.07,41200.0,35.7279,35.7522,35.7117,35.7441,41200.0
2012-06-26 10:30:00,44.06,44.09,44.04,44.06,15700.0,35.736,35.7603,35.7198,35.736,15700.0
2012-06-26 10:35:00,44.07,44.08,44.03,44.04,13100.0,35.7441,35.7522,35.7117,35.7198,13100.0
2012-06-26 10:40:00,44.04,44.09,44.01,44.07,17600.0,35.7198,35.7603,35.6954,35.7441,17600.0
2012-06-26 10:45:00,44.07,44.07,44.03,44.07,4800.0,35.7441,35.7441,35.7117,35.7441,4800.0
2012-06-26 10:50:00,44.06,44.14,44.03,44.13,31300.0,35.736,35.8009,35.7117,35.7928,31300.0
2012-06-26 10:55:00,44.12,44.14,44.1,44.1,17400.0,35.7847,35.8009,35.7684,35.7684,17400.0
2012-06-26 11:00:00,44.11,44.16,44.11,44.12,18900.0,35.7766,35.8171,35.7766,35.7847,18900.0
2012-06-26 11:05:00,44.12,44.17,44.08,44.17,51400.0,35.7847,35.8252,35.7522,35.8252,51400.0
2012-06-26 11:10:00,44.16,44.16,44.11,44.13,26600.0,35.8171,35.8171,35.7766,35.7928,26600.0
2012-06-26 11:15:00,44.12,44.15,44.11,44.15,15500.0,35.7847,35.809,35.7766,35.809,15500.0
2012-06-26 11:20:00,44.15,44.15,44.12,44.12,19800.0,35.809,35.809,35.7847,35.7847,19800.0
2012-06-26 11:25:00,44.13,44.17,44.11,44.17,18700.0,35.7928,35.8252,35.7766,35.8252,18700.0
2012-06-26 11:30:00,44.17,44.22,44.17,44.19,14400.0,35.8252,35.8658,35.8252,35.8414,14400.0
2012-06-26 11:35:00,44.2,44.25,44.19,44.25,12700.0,35.8495,35.8901,35.8414,35.8901,12700.0
2012-06-26 11:40:00,44.25,44.27,44.24,44.25,13400.0,35.8901,35.9063,35.882,35.8901,13400.0
2012-06-26 11:45:00,44.26,44.28,44.25,44.27,15400.0,35.8982,35.9144,35.8901,35.9063,15400.0
2012-06-26 11:50:00,44.27,44.37,44.27,44.36,20700.0,35.9063,35.9874,35.9063,35.9793,20700.0
2012-06-26 11:55:00,44.36,44.37,44.34,44.36,11200.0,35.9793,35.9874,35.9631,35.9793,11200.0
2012-06-26 12:00:00,44.35,44.36,44.34,44.35,8900.0,35.9712,35.9793,35.9631,35.9712,8900.0
2012-06-26 12:05:00,44.35,44.39,44.35,44.35,10900.0,35.9712,36.0037,35.9712,35.9712,10900.0
2012-06-26 12:10:00,44.36,44.42,44.36,44.38,12200.0,35.9793,36.028,35.9793,35.9955,12200.0
2012-06-26 12:15:00,44.38,44.42,44.38,44.4,12300.0,35.9955,36.028,35.9955,36.0118,12300.0
2012-06-26 12:20:00,44.4,44.4,44.36,44.4,11800.0,36.0118,36.0118,35.9793,36.0118,11800.0
2012-06-26 12:25:00,44.4,44.4,44.38,44.38,6100.0,36.0118,36.0118,35.9955,35.9955,6100.0
2012-06-26 12:30:00,44.38,44.45,44.38,44.45,19500.0,35.9955,36.0523,35.9955,36.0523,19500.0
2012-06-26 12:35:00,44.45,44.46,44.44,44.45,127800.0,36.0523,36.0604,36.0442,36.0523,127800.0
2012-06-26 12:40:00,44.45,44.46,44.44,44.45,10900.0,36.0523,36.0604,36.0442,36.0523,10900.0
2012-06-26 12:45:00,44.45,44.47,44.44,44.45,17900.0,36.0523,36.0685,36.0442,36.0523,17900.0
2012-06-26 12:50:00,44.45,44.46,44.45,44.45,10200.0,36.0523,36.0604,36.0523,36.0523,10200.0
2012-06-26 12:55:00,44.45,44.45,44.44,44.45,4700.0,36.0523,36.0523,36.0442,36.0523,4700.0
2012-06-26 13:00:00,44.44,44.45,44.44,44.45,12600.0,36.0442,36.0523,36.0442,36.0523,12600.0
2012-06-26 13:05:00,44.45,44.46,44.44,44.44,60000.0,36.0523,36.0604,36.0442,36.0442,60000.0
2012-06-26 13:10:00,44.45,44.5,44.44,44.49,44000.0,36.0523,36.0929,36.0442,36.0848,44000.0
2012-06-26 13:15:00,44.49,44.49,44.47,44.47,9500.0,36.0848,36.0848,36.0685,36.0685,9500.0
2012-06-26 13:20:00,44.47,44.48,44.46,44.47,6200.0,36.0685,36.0766,36.0604,36.0685,6200.0
2012-06-26 13:25:00,44.47,44.47,44.45,44.46,10000.0,36.0685,36.0685,36.0523,36.0604,10000.0
2012-06-26 13:30:00,44.46,44.5,44.45,44.5,36400.0,36.0604,36.0929,36.0523,36.0929,36400.0
2012-06-26 13:35:00,44.5,44.54,44.5,44.54,28300.0,36.0929,36.1253,36.0929,36.1253,28300.0
2012-06-26 13:40:00,44.54,44.54,44.51,44.52,9500.0,36.1253,36.1253,36.101,36.1091,9500.0
2012-06-26 13:45:00,44.52,44.52,44.5,44.51,6700.0,36.1091,36.1091,36.0929,36.101,6700.0
2012-06-26 13:50:00,44.51,44.53,44.51,44.51,215500.0,36.101,36.1172,36.101,36.101,215500.0
2012-06-26 13:55:00,44.5,44.51,44.49,44.49,89500.0,36.0929,36.101,36.0848,36.0848,89500.0
2012-06-26 14:00:00,44.48,44.49,44.45,44.45,9000.0,36.0766,36.0848,36.0523,36.0523,9000.0
2012-06-26 14:05:00,44.45,44.46,44.44,44.46,10000.0,36.0523,36.0604,36.0442,36.0604,10000.0
2012-06-26 14:10:00,44.46,44.49,44.44,44.48,28100.0,36.0604,36.0848,36.0442,36.0766,28100.0
2012-06-26 14:15:00,44.48,44.49,44.43,44.46,24300.0,36.0766,36.0848,36.0361,36.0604,24300.0
2012-06-26 14:20:00,44.46,44.48,44.46,44.48,7500.0,36.0604,36.0766,36.0604,36.0766,7500.0
2012-06-26 14:25:00,44.48,44.5,44.44,44.44,16000.0,36.0766,36.0929,36.0442,36.0442,16000.0
2012-06-26 14:30:00,44.45,44.48,44.42,44.47,18600.0,36.0523,36.0766,36.028,36.0685,18600.0
2012-06-26 14:35:00,44.48,44.48,44.46,44.48,13300.0,36.0766,36.0766,36.0604,36.0766,13300.0
2012-06-26 14:40:00,44.49,44.51,44.48,44.49,22000.0,36.0848,36.101,36.0766,36.0848,22000.0
2012-06-26 14:45:00,44.48,44.49,44.46,44.46,19900.0,36.0766,36.0848,36.0604,36.0604,19900.0
2012-06-26 14:50:00,44.46,44.46,44.39,44.44,35200.0,36.0604,36.0604,36.0037,36.0442,35200.0
2012-06-26 14:55:00,44.43,44.47,44.43,44.47,13500.0,36.0361,36.0685,36.0361,36.0685,13500.0
2012-06-26 15:00:00,44.47,44.5,44.47,44.49,20700.0,36.0685,36.0929,36.0685,36.0848,20700.0
2012-06-26 15:05:00,44.49,44.53,44.48,44.51,28200.0,36.0848,36.1172,36.0766,36.101,28200.0
2012-06-26 15:10:00,44.51,44.52,44.5,44.5,27900.0,36.101,36.1091,36.0929,36.0929,27900.0
2012-06-26 15:15:00,44.5,44.54,44.49,44.51,29100.0,36.0929,36.1253,36.0848,36.101,29100.0
2012-06-26 15:20:00,44.51,44.52,44.51,44.52,15300.0,36.101,36.1091,36.101,36.1091,15300.0
2012-06-26 15:25:00,44.52,44.52,44.45,44.47,43200.0,36.1091,36.1091,36.0523,36.0685,43200.0
2012-06-26 15:30:00,44.48,44.49,44.44,44.46,63500.0,36.0766,36.0848,36.0442,36.0604,63500.0
2012-06-26 15:35:00,44.46,44.47,44.46,44.46,20000.0,36.0604,36.0685,36.0604,36.0604,20000.0
2012-06-26 15:40:00,44.46,44.47,44.46,44.46,41100.0,36.0604,36.0685,36.0604,36.0604,41100.0
2012-06-26 15:45:00,44.46,44.46,44.41,44.41,40100.0,36.0604,36.0604,36.0199,36.0199,40100.0
2012-06-26 15:50:00,44.41,44.46,44.41,44.46,80700.0,36.0199,36.0604,36.0199,36.0604,80700.0
2012-06-26 15:55:00,44.45,44.5,44.44,44.45,464100.0,36.0523,36.0929,36.0442,36.0523,464100.0
2012-06-27 09:30:00,44.61,44.67,44.5,44.6,21700.0,36.1821,36.2308,36.0929,36.174,21700.0
2012-06-27 09:35:00,44.63,44.77,44.62,44.73,16500.0,36.1983,36.3119,36.1902,36.2794,16500.0
2012-06-27 09:40:00,44.74,44.76,44.71,44.74,6200.0,36.2875,36.3037,36.2632,36.2875,6200.0
2012-06-27 09:45:00,44.74,44.75,44.71,44.75,19300.0,36.2875,36.2956,36.2632,36.2956,19300.0
2012-06-27 09:50:00,44.74,44.83,44.73,44.81,24300.0,36.2875,36.3605,36.2794,36.3443,24300.0
2012-06-27 09:55:00,44.8,44.82,44.76,44.81,20500.0,36.3362,36.3524,36.3037,36.3443,20500.0
2012-06-27 10:00:00,44.8,44.83,44.78,44.83,15000.0,36.3362,36.3605,36.32,36.3605,15000.0
2012-06-27 10:05:00,44.83,44.88,44.83,44.88,22100.0,36.3605,36.4011,36.3605,36.4011,22100.0
2012-06-27 10:10:00,44.88,44.96,44.88,44.96,29700.0,36.4011,36.466,36.4011,36.466,29700.0
2012-06-27 10:15:00,44.96,44.96,44.88,44.9,23400.0,36.466,36.466,36.4011,36.4173,23400.0
2012-06-27 10:20:00,44.9,44.91,44.84,44.85,25100.0,36.4173,36.4254,36.3686,36.3767,25100.0
2012-06-27 10:25:00,44.85,44.9,44.84,44.89,13300.0,36.3767,36.4173,36.3686,36.4092,13300.0
2012-06-27 10:30:00,44.89,44.94,44.88,44.92,23600.0,36.4092,36.4497,36.4011,36.4335,23600.0
2012-06-27 10:35:00,44.92,44.95,44.92,44.94,18300.0,36.4335,36.4579,36.4335,36.4497,18300.0
2012-06-27 10:40:00,44.94,44.96,44.93,44.95,33400.0,36.4497,36.466,36.4416,36.4579,33400.0
2012-06-27 10:45:00,44.96,44.98,44.95,44.95,26100.0,36.466,36.4822,36.4579,36.4579,26100.0
2012-06-27 10:50:00,44.95,44.96,44.94,44.95,21500.0,36.4579,36.466,36.4497,36.4579,21500.0
2012-06-27 10:55:00,44.94,44.96,44.94,44.95,62700.0,36.4497,36.466,36.4497,36.4579,62700.0
2012-06-27 11:00:00,44.94,44.96,44.94,44.96,34700.0,36.4497,36.466,36.4497,36.466,34700.0
2012-06-27 11:05:00,44.96,44.96,44.94,44.95,21200.0,36.466,36.466,36.4497,36.4579,21200.0
2012-06-27 11:10:00,44.94,44.95,44.91,44.91,31300.0,36.4497,36.4579,36.4254,36.4254,31300.0
2012-06-27 11:15:00,44.91,44.92,44.89,44.9,11600.0,36.4254,36.4335,36.4092,36.4173,11600.0
2012-06-27 11:20:00,44.9,44.94,44.89,44.93,32200.0,36.4173,36.4497,36.4092,36.4416,32200.0
2012-06-27 11:25:00,44.91,44.91,44.88,44.91,21300.0,36.4254,36.4254,36.4011,36.4254,21300.0
2012-06-27 11:30:00,44.92,44.96,44.92,44.96,11900.0,36.4335,36.466,36.4335,36.466,11900.0
2012-06-27 11:35:00,44.96,45.0,44.96,45.0,28400.0,36.466,36.4984,36.466,36.4984,28400.0
2012-06-27 11:40:00,45.0,45.05,45.0,45.01,25400.0,36.4984,36.539,36.4984,36.5065,25400.0
2012-06-27 11:45:00,45.02,45.08,45.01,45.07,27800.0,36.5146,36.5633,36.5065,36.5552,27800.0
2012-06-27 11:50:00,45.07,45.12,45.05,45.12,47300.0,36.5552,36.5957,36.539,36.5957,47300.0
2012-06-27 11:55:00,45.1,45.14,45.1,45.1,31400.0,36.5795,36.612,36.5795,36.5795,31400.0
2012-06-27 12:00:00,45.1,45.12,45.1,45.12,73800.0,36.5795,36.5957,36.5795,36.5957,73800.0
2012-06-27 12:05:00,45.11,45.13,45.1,45.11,26300.0,36.5876,36.6038,36.5795,36.5876,26300.0
2012-06-27 12:10:00,45.11,45.13,45.11,45.11,16100.0,36.5876,36.6038,36.5876,36.5876,16100.0
2012-06-27 12:15:00,45.11,45.12,45.11,45.11,4300.0,36.5876,36.5957,36.5876,36.5876,4300.0
2012-06-27 12:20:00,45.11,45.12,45.11,45.12,9400.0,36.5876,36.5957,36.5876,36.5957,9400.0
2012-06-27 12:25:00,45.13,45.13,45.11,45.13,19700.0,36.6038,36.6038,36.5876,36.6038,19700.0
2012-06-27 12:30:00,45.13,45.13,45.11,45.11,11300.0,36.6038,36.6038,36.5876,36.5876,11300.0
2012-06-27 12:35:00,45.12,45.13,45.11,45.13,8400.0,36.5957,36.6038,36.5876,36.6038,8400.0
2012-06-27 12:40:00,45.13,45.14,45.13,45.14,9200.0,36.6038,36.612,36.6038,36.612,9200.0
2012-06-27 12:45:00,45.13,45.18,45.13,45.18,21100.0,36.6038,36.6444,36.6038,36.6444,21100.0
2012-06-27 12:50:00,45.18,45.19,45.16,45.16,20300.0,36.6444,36.6525,36.6282,36.6282,20300.0
2012-06-27 12:55:00,45.16,45.17,45.12,45.12,10300.0,36.6282,36.6363,36.5957,36.5957,10300.0
2012-06-27 13:00:00,45.11,45.11,45.1,45.1,10800.0,36.5876,36.5876,36.5795,36.5795,10800.0
2012-06-27 13:05:00,45.11,45.11,45.09,45.09,8800.0,36.5876,36.5876,36.5714,36.5714,8800.0
2012-06-27 13:10:00,45.09,45.11,45.09,45.11,18000.0,36.5714,36.5876,36.5714,36.5876,18000.0
2012-06-27 13:15:00,45.1,45.11,45.09,45.1,10900.0,36.5795,36.5876,36.5714,36.5795,10900.0
2012-06-27 13:20:00,45.11,45.11,45.1,45.11,7600.0,36.5876,36.5876,36.5795,36.5876,7600.0
2012-06-27 13:25:00,45.1,45.13,45.1,45.11,28300.0,36.5795,36.6038,36.5795,36.5876,28300.0
2012-06-27 13:30:00,45.11,45.12,45.1,45.12,13800.0,36.5876,36.5957,36.5795,36.5957,13800.0
2012-06-27 13:35:00,45.11,45.12,45.1,45.1,13900.0,36.5876,36.5957,36.5795,36.5795,13900.0
2012-06-27 13:40:00,45.11,45.13,45.1,45.13,20600.0,36.5876,36.6038,36.5795,36.6038,20600.0
2012-06-27 13:45:00,45.13,45.13,45.13,45.13,8000.0,36.6038,36.6038,36.6038,36.6038,8000.0
2012-06-27 13:50:00,45.13,45.13,45.11,45.12,16400.0,36.6038,36.6038,36.5876,36.5957,16400.0
2012-06-27 13:55:00,45.12,45.13,45.1,45.12,24800.0,36.5957,36.6038,36.5795,36.5957,24800.0
2012-06-27 14:00:00,45.12,45.15,45.11,45.15,32100.0,36.5957,36.6201,36.5876,36.6201,32100.0
2012-06-27 14:05:00,45.15,45.17,45.15,45.16,36200.0,36.6201,36.6363,36.6201,36.6282,36200.0
2012-06-27 14:10:00,45.17,45.19,45.16,45.18,18400.0,36.6363,36.6525,36.6282,36.6444,18400.0
2012-06-27 14:15:00,45.18,45.21,45.16,45.16,44600.0,36.6444,36.6687,36.6282,36.6282,44600.0
2012-06-27 14:20:00,45.16,45.17,45.15,45.17,41500.0,36.6282,36.6363,36.6201,36.6363,41500.0
2012-06-27 14:25:00,45.17,45.19,45.16,45.18,22200.0,36.6363,36.6525,36.6282,36.6444,22200.0
2012-06-27 14:30:00,45.19,45.2,45.17,45.19,20800.0,36.6525,36.6606,36.6363,36.6525,20800.0
2012-06-27 14:35:00,45.19,45.21,45.18,45.21,16800.0,36.6525,36.6687,36.6444,36.6687,16800.0
2012-06-27 14:40:00,45.21,45.21,45.19,45.2,16100.0,36.6687,36.6687,36.6525,36.6606,16100.0
2012-06-27 14:45:00,45.2,45.23,45.19,45.23,22700.0,36.6606,36.685,36.6525,36.685,22700.0
2012-06-27 14:50:00,45.23,45.25,45.22,45.22,23600.0,36.685,36.7012,36.6768,36.6768,23600.0
2012-06-27 14:55:00,45.23,45.23,45.2,45.2,21200.0,36.685,36.685,36.6606,36.6606,21200.0
2012-06-27 15:00:00,45.2,45.2,45.19,45.19,12400.0,36.6606,36.6606,36.6525,36.6525,12400.0
2012-06-27 15:05:00,45.2,45.23,45.19,45.22,31000.0,36.6606,36.685,36.6525,36.6768,31000.0
2012-06-27 15:10:00,45.23,45.26,45.22,45.26,24400.0,36.685,36.7093,36.6768,36.7093,24400.0
2012-06-27 15:15:00,45.26,45.26,45.25,45.26,18000.0,36.7093,36.7093,36.7012,36.7093,18000.0
2012-06-27 15:20:00,45.26,45.28,45.25,45.26,36800.0,36.7093,36.7255,36.7012,36.7093,36800.0
2012-06-27 15:25:00,45.27,45.28,45.25,45.26,48500.0,36.7174,36.7255,36.7012,36.7093,48500.0
2012-06-27 15:30:00,45.25,45.26,45.2,45.2,60000.0,36.7012,36.7093,36.6606,36.6606,60000.0
2012-06-27 15:35:00,45.2,45.21,45.18,45.2,35800.0,36.6606,36.6687,36.6444,36.6606,35800.0
2012-06-27 15:40:00,45.2,45.23,45.19,45.19,50000.0,36.6606,36.685,36.6525,36.6525,50000.0
2012-06-27 15:45:00,45.19,45.19,45.15,45.16,47700.0,36.6525,36.6525,36.6201,36.6282,47700.0
2012-06-27 15:50:00,45.15,45.2,45.15,45.18,80300.0,36.6201,36.6606,36.6201,36.6444,80300.0
2012-06-27 15:55:00,45.18,45.2,45.15,45.19,192100.0,36.6444,36.6606,36.6201,36.6525,192100.0
2012-06-28 09:30:00,44.73,44.8,44.5,44.76,68500.0,36.6469,36.7042,36.4585,36.6715,68500.0
2012-06-28 09:35:00,44.79,44.81,44.68,44.69,30300.0,36.6961,36.7124,36.6059,36.6141,30300.0
2012-06-28 09:40:00,44.68,44.7,44.54,44.57,48400.0,36.6059,36.6223,36.4912,36.5158,48400.0
2012-06-28 09:45:00,44.57,44.62,44.56,44.6,13900.0,36.5158,36.5568,36.5076,36.5404,13900.0
2012-06-28 09:50:00,44.6,44.63,44.56,44.57,25900.0,36.5404,36.565,36.5076,36.5158,25900.0
2012-06-28 09:55:00,44.57,44.59,44.55,44.57,15200.0,36.5158,36.5322,36.4994,36.5158,15200.0
2012-06-28 10:00:00,44.57,44.57,44.55,44.56,8600.0,36.5158,36.5158,36.4994,36.5076,8600.0
2012-06-28 10:05:00,44.56,44.57,44.44,44.46,36200.0,36.5076,36.5158,36.4093,36.4257,36200.0
2012-06-28 10:10:00,44.48,44.51,44.43,44.48,19000.0,36.4421,36.4667,36.4011,36.4421,19000.0
2012-06-28 10:15:00,44.47,44.49,44.45,44.46,15600.0,36.4339,36.4503,36.4175,36.4257,15600.0
2012-06-28 10:20:00,44.47,44.49,44.44,44.45,14100.0,36.4339,36.4503,36.4093,36.4175,14100.0
2012-06-28 10:25:00,44.44,44.48,44.43,44.48,19000.0,36.4093,36.4421,36.4011,36.4421,19000.0
2012-06-28 10:30:00,44.48,44.49,44.45,44.48,11700.0,36.4421,36.4503,36.4175,36.4421,11700.0
2012-06-28 10:35:00,44.47,44.49,44.45,44.45,19400.0,36.4339,36.4503,36.4175,36.4175,19400.0
2012-06-28 10:40:00,44.46,44.46,44.38,44.39,19700.0,36.4257,36.4257,36.3601,36.3683,19700.0
2012-06-28 10:45:00,44.38,44.4,44.37,44.38,14100.0,36.3601,36.3765,36.352,36.3601,14100.0
2012-06-28 10:50:00,44.38,44.39,44.37,44.39,10000.0,36.3601,36.3683,36.352,36.3683,10000.0
2012-06-28 10:55:00,44.38,44.39,44.37,44.39,13300.0,36.3601,36.3683,36.352,36.3683,13300.0
2012-06-28 11:00:00,44.38,44.4,44.37,44.4,15100.0,36.3601,36.3765,36.352,36.3765,15100.0
2012-06-28 11:05:00,44.41,44.45,44.41,44.45,13800.0,36.3847,36.4175,36.3847,36.4175,13800.0
2012-06-28 11:10:00,44.44,44.48,44.43,44.48,19100.0,36.4093,36.4421,36.4011,36.4421,19100.0
2012-06-28 11:15:00,44.48,44.48,44.44,44.46,19900.0,36.4421,36.4421,36.4093,36.4257,19900.0
2012-06-28 11:20:00,44.46,44.49,44.46,44.49,8200.0,36.4257,36.4503,36.4257,36.4503,8200.0
2012-06-28 11:25:00,44.49,44.56,44.49,44.56,8700.0,36.4503,36.5076,36.4503,36.5076,8700.0
2012-06-28 11:30:00,44.56,44.59,44.56,44.58,8700.0,36.5076,36.5322,36.5076,36.524,8700.0
2012-06-28 11:35:00,44.58,44.6,44.56,44.56,8900.0,36.524,36.5404,36.5076,36.5076,8900.0
2012-06-28 11:40:00,44.56,44.56,44.54,44.56,6300.0,36.5076,36.5076,36.4912,36.5076,6300.0
2012-06-28 11:45:00,44.57,44.6,44.56,44.58,10000.0,36.5158,36.5404,36.5076,36.524,10000.0
2012-06-28 11:50:00,44.57,44.59,44.55,44.55,8900.0,36.5158,36.5322,36.4994,36.4994,8900.0
2012-06-28 11:55:00,44.55,44.59,44.55,44.59,7000.0,36.4994,36.5322,36.4994,36.5322,7000.0
2012-06-28 12:00:00,44.59,44.61,44.57,44.6,7200.0,36.5322,36.5486,36.5158,36.5404,7200.0
2012-06-28 12:05:00,44.6,44.6,44.58,44.6,7400.0,36.5404,36.5404,36.524,36.5404,7400.0
2012-06-28 12:10:00,44.6,44.61,44.59,44.59,5600.0,36.5404,36.5486,36.5322,36.5322,5600.0
2012-06-28 12:15:00,44.6,44.6,44.57,44.58,12800.0,36.5404,36.5404,36.5158,36.524,12800.0
2012-06-28 12:20:00,44.57,44.61,44.57,44.6,17000.0,36.5158,36.5486,36.5158,36.5404,17000.0
2012-06-28 12:25:00,44.59,44.6,44.59,44.59,3500.0,36.5322,36.5404,36.5322,36.5322,3500.0
2012-06-28 12:30:00,44.6,44.6,44.59,44.59,4000.0,36.5404,36.5404,36.5322,36.5322,4000.0
2012-06-28 12:35:00,44.59,44.63,44.59,44.62,15600.0,36.5322,36.565,36.5322,36.5568,15600.0
2012-06-28 12:40:00,44.62,44.64,44.62,44.63,6100.0,36.5568,36.5732,36.5568,36.565,6100.0
2012-06-28 12:45:00,44.63,44.65,44.6,44.61,11000.0,36.565,36.5814,36.5404,36.5486,11000.0
2012-06-28 12:50:00,44.61,44.64,44.61,44.64,7800.0,36.5486,36.5732,36.5486,36.5732,7800.0
2012-06-28 12:55:00,44.64,44.65,44.64,44.64,7300.0,36.5732,36.5814,36.5732,36.5732,7300.0
2012-06-28 13:00:00,44.64,44.64,44.63,44.64,6300.0,36.5732,36.5732,36.565,36.5732,6300.0
2012-06-28 13:05:00,44.64,44.65,44.63,44.65,6100.0,36.5732,36.5814,36.565,36.5814,6100.0
2012-06-28 13:10:00,44.64,44.66,44.64,44.66,9000.0,36.5732,36.5895,36.5732,36.5895,9000.0
2012-06-28 13:15:00,44.66,44.68,44.64,44.66,10500.0,36.5895,36.6059,36.5732,36.5895,10500.0
2012-06-28 13:20:00,44.66,44.67,44.63,44.64,10100.0,36.5895,36.5977,36.565,36.5732,10100.0
2012-06-28 13:25:00,44.64,44.66,44.63,44.64,13300.0,36.5732,36.5895,36.565,36.5732,13300.0
2012-06-28 13:30:00,44.63,44.67,44.63,44.65,25100.0,36.565,36.5977,36.565,36.5814,25100.0
2012-06-28 13:35:00,44.65,44.65,44.6,44.6,13900.0,36.5814,36.5814,36.5404,36.5404,13900.0
2012-06-28 13:40:00,44.61,44.61,44.6,44.61,10800.0,36.5486,36.5486,36.5404,36.5486,10800.0
2012-06-28 13:45:00,44.6,44.61,44.59,44.6,12400.0,36.5404,36.5486,36.5322,36.5404,12400.0
2012-06-28 13:50:00,44.59,44.6,44.57,44.57,6600.0,36.5322,36.5404,36.5158,36.5158,6600.0
2012-06-28 13:55:00,44.57,44.63,44.56,44.63,17900.0,36.5158,36.565,36.5076,36.565,17900.0
2012-06-28 14:00:00,44.63,44.63,44.61,44.62,6800.0,36.565,36.565,36.5486,36.5568,6800.0
2012-06-28 14:05:00,44.62,44.64,44.61,44.63,40900.0,36.5568,36.5732,36.5486,36.565,40900.0
2012-06-28 14:10:00,44.63,44.63,44.59,44.6,12600.0,36.565,36.565,36.5322,36.5404,12600.0
2012-06-28 14:15:00,44.6,44.61,44.54,44.55,13100.0,36.5404,36.5486,36.4912,36.4994,13100.0
2012-06-28 14:20:00,44.55,44.56,44.53,44.53,7300.0,36.4994,36.5076,36.483,36.483,7300.0
2012-06-28 14:25:00,44.54,44.54,44.53,44.53,3000.0,36.4912,36.4912,36.483,36.483,3000.0
2012-06-28 14:30:00,44.53,44.54,44.52,44.53,17100.0,36.483,36.4912,36.4748,36.483,17100.0
2012-06-28 14:35:00,44.55,44.56,44.55,44.56,8700.0,36.4994,36.5076,36.4994,36.5076,8700.0
2012-06-28 14:40:00,44.56,44.57,44.54,44.55,16600.0,36.5076,36.5158,36.4912,36.4994,16600.0
2012-06-28 14:45:00,44.55,44.55,44.54,44.55,4200.0,36.4994,36.4994,36.4912,36.4994,4200.0
2012-06-28 14:50:00,44.55,44.55,44.52,44.53,13000.0,36.4994,36.4994,36.4748,36.483,13000.0
2012-06-28 14:55:00,44.53,44.55,44.52,44.55,21900.0,36.483,36.4994,36.4748,36.4994,21900.0
2012-06-28 15:00:00,44.55,44.58,44.55,44.57,7700.0,36.4994,36.524,36.4994,36.5158,7700.0
2012-06-28 15:05:00,44.58,44.6,44.57,44.6,12600.0,36.524,36.5404,36.5158,36.5404,12600.0
2012-06-28 15:10:00,44.59,44.61,44.59,44.6,34100.0,36.5322,36.5486,36.5322,36.5404,34100.0
2012-06-28 15:15:00,44.59,44.6,44.59,44.59,13800.0,36.5322,36.5404,36.5322,36.5322,13800.0
2012-06-28 15:20:00,44.59,44.61,44.59,44.61,24400.0,36.5322,36.5486,36.5322,36.5486,24400.0
2012-06-28 15:25:00,44.61,44.65,44.59,44.65,54300.0,36.5486,36.5814,36.5322,36.5814,54300.0
2012-06-28 15:30:00,44.66,44.79,44.65,44.74,50800.0,36.5895,36.6961,36.5814,36.6551,50800.0
2012-06-28 15:35:00,44.74,44.85,44.73,44.83,46800.0,36.6551,36.7452,36.6469,36.7288,46800.0
2012-06-28 15:40:00,44.83,44.84,44.77,44.79,39600.0,36.7288,36.737,36.6797,36.6961,39600.0
2012-06-28 15:45:00,44.79,44.92,44.79,44.87,87200.0,36.6961,36.8026,36.6961,36.7616,87200.0
2012-06-28 15:50:00,44.88,44.9,44.84,44.87,56600.0,36.7698,36.7862,36.737,36.7616,56600.0
2012-06-28 15:55:00,44.88,44.92,44.86,44.91,147000.0,36.7698,36.8026,36.7534,36.7944,147000.0
2012-06-29 09:30:00,45.32,45.42,45.18,45.28,68400.0,37.1303,37.2122,37.0156,37.0975,68400.0
2012-06-29 09:35:00,45.28,45.29,45.22,45.22,25200.0,37.0975,37.1057,37.0483,37.0483,25200.0
2012-06-29 09:40:00,45.22,45.37,45.22,45.36,14300.0,37.0483,37.1712,37.0483,37.163,14300.0
2012-06-29 09:45:00,45.36,45.37,45.28,45.35,28700.0,37.163,37.1712,37.0975,37.1549,28700.0
2012-06-29 09:50:00,45.36,45.43,45.35,45.41,20300.0,37.163,37.2204,37.1549,37.204,20300.0
2012-06-29 09:55:00,45.4,45.47,45.38,45.43,16600.0,37.1958,37.2532,37.1794,37.2204,16600.0
2012-06-29 10:00:00,45.44,45.46,45.42,45.43,18600.0,37.2286,37.245,37.2122,37.2204,18600.0
2012-06-29 10:05:00,45.43,45.44,45.4,45.4,26300.0,37.2204,37.2286,37.1958,37.1958,26300.0
2012-06-29 10:10:00,45.41,45.44,45.4,45.42,19100.0,37.204,37.2286,37.1958,37.2122,19100.0
2012-06-29 10:15:00,45.42,45.44,45.41,45.44,17100.0,37.2122,37.2286,37.204,37.2286,17100.0
2012-06-29 10:20:00,45.44,45.48,45.39,45.4,22000.0,37.2286,37.2614,37.1876,37.1958,22000.0
2012-06-29 10:25:00,45.39,45.4,45.31,45.34,21500.0,37.1876,37.1958,37.1221,37.1467,21500.0
2012-06-29 10:30:00,45.34,45.35,45.31,45.32,10700.0,37.1467,37.1549,37.1221,37.1303,10700.0
2012-06-29 10:35:00,45.31,45.31,45.27,45.27,7900.0,37.1221,37.1221,37.0893,37.0893,7900.0
2012-06-29 10:40:00,45.28,45.29,45.26,45.26,6600.0,37.0975,37.1057,37.0811,37.0811,6600.0
2012-06-29 10:45:00,45.26,45.3,45.24,45.28,21900.0,37.0811,37.1139,37.0647,37.0975,21900.0
2012-06-29 10:50:00,45.28,45.31,45.28,45.3,9300.0,37.0975,37.1221,37.0975,37.1139,9300.0
2012-06-29 10:55:00,45.31,45.32,45.27,45.3,10000.0,37.1221,37.1303,37.0893,37.1139,10000.0
2012-06-29 11:00:00,45.31,45.33,45.27,45.28,17200.0,37.1221,37.1385,37.0893,37.0975,17200.0
2012-06-29 11:05:00,45.27,45.28,45.2,45.2,24300.0,37.0893,37.0975,37.032,37.032,24300.0
2012-06-29 11:10:00,45.2,45.24,45.18,45.21,8500.0,37.032,37.0647,37.0156,37.0402,8500.0
2012-06-29 11:15:00,45.21,45.22,45.19,45.19,12700.0,37.0402,37.0483,37.0238,37.0238,12700.0
2012-06-29 11:20:00,45.19,45.2,45.18,45.19,11800.0,37.0238,37.032,37.0156,37.0238,11800.0
2012-06-29 11:25:00,45.2,45.2,45.12,45.15,24800.0,37.032,37.032,36.9664,36.991,24800.0
2012-06-29 11:30:00,45.15,45.17,45.14,45.16,6500.0,36.991,37.0074,36.9828,36.9992,6500.0
2012-06-29 11:35:00,45.16,45.18,45.16,45.18,6600.0,36.9992,37.0156,36.9992,37.0156,6600.0
2012-06-29 11:40:00,45.17,45.18,45.16,45.17,11200.0,37.0074,37.0156,36.9992,37.0074,11200.0
2012-06-29 11:45:00,45.17,45.19,45.17,45.18,6700.0,37.0074,37.0238,37.0074,37.0156,6700.0
2012-06-29 11:50:00,45.19,45.19,45.17,45.18,6000.0,37.0238,37.0238,37.0074,37.0156,6000.0
2012-06-29 11:55:00,45.16,45.16,45.09,45.11,21800.0,36.9992,36.9992,36.9418,36.9582,21800.0
2012-06-29 12:00:00,45.11,45.12,45.1,45.11,9900.0,36.9582,36.9664,36.95,36.9582,9900.0
2012-06-29 12:05:00,45.11,45.14,45.1,45.1,24100.0,36.9582,36.9828,36.95,36.95,24100.0
2012-06-29 12:10:00,45.1,45.12,45.09,45.09,7200.0,36.95,36.9664,36.9418,36.9418,7200.0
2012-06-29 12:15:00,45.09,45.09,45.06,45.08,8800.0,36.9418,36.9418,36.9173,36.9336,8800.0
2012-06-29 12:20:00,45.07,45.07,45.05,45.07,3400.0,36.9255,36.9255,36.9091,36.9255,3400.0
2012-06-29 12:25:00,45.06,45.07,45.05,45.05,7500.0,36.9173,36.9255,36.9091,36.9091,7500.0
2012-06-29 12:30:00,45.05,45.06,45.03,45.05,10000.0,36.9091,36.9173,36.8927,36.9091,10000.0
2012-06-29 12:35:00,45.05,45.06,45.05,45.05,25500.0,36.9091,36.9173,36.9091,36.9091,25500.0
2012-06-29 12:40:00,45.05,45.06,45.02,45.03,5700.0,36.9091,36.9173,36.8845,36.8927,5700.0
2012-06-29 12:45:00,45.03,45.05,45.0,45.0,9900.0,36.8927,36.9091,36.8681,36.8681,9900.0
2012-06-29 12:50:00,45.0,45.0,44.97,44.98,8200.0,36.8681,36.8681,36.8435,36.8517,8200.0
2012-06-29 12:55:00,44.98,44.99,44.95,44.98,11500.0,36.8517,36.8599,36.8271,36.8517,11500.0
2012-06-29 13:00:00,44.98,44.98,44.96,44.98,8400.0,36.8517,36.8517,36.8353,36.8517,8400.0
2012-06-29 13:05:00,44.97,44.99,44.95,44.98,12400.0,36.8435,36.8599,36.8271,36.8517,12400.0
2012-06-29 13:10:00,44.98,44.99,44.96,44.96,8400.0,36.8517,36.8599,36.8353,36.8353,8400.0
2012-06-29 13:15:00,44.97,44.99,44.95,44.97,23300.0,36.8435,36.8599,36.8271,36.8435,23300.0
2012-06-29 13:20:00,44.97,45.01,44.97,45.01,8800.0,36.8435,36.8763,36.8435,36.8763,8800.0
2012-06-29 13:25:00,45.02,45.04,45.02,45.04,3500.0,36.8845,36.9009,36.8845,36.9009,3500.0
2012-06-29 13:30:00,45.03,45.04,45.0,45.03,30300.0,36.8927,36.9009,36.8681,36.8927,30300.0
2012-06-29 13:35:00,45.03,45.05,45.03,45.04,8600.0,36.8927,36.9091,36.8927,36.9009,8600.0
2012-06-29 13:40:00,45.05,45.07,45.04,45.07,7800.0,36.9091,36.9255,36.9009,36.9255,7800.0
2012-06-29 13:45:00,45.07,45.09,45.07,45.09,8900.0,36.9255,36.9418,36.9255,36.9418,8900.0
2012-06-29 13:50:00,45.08,45.09,45.07,45.07,8500.0,36.9336,36.9418,36.9255,36.9255,8500.0
2012-06-29 13:55:00,45.06,45.07,45.04,45.05,19700.0,36.9173,36.9255,36.9009,36.9091,19700.0
2012-06-29 14:00:00,45.05,45.06,45.04,45.04,6600.0,36.9091,36.9173,36.9009,36.9009,6600.0
2012-06-29 14:05:00,45.05,45.05,45.02,45.03,9500.0,36.9091,36.9091,36.8845,36.8927,9500.0
2012-06-29 14:10:00,45.03,45.03,45.02,45.02,6700.0,36.8927,36.8927,36.8845,36.8845,6700.0
2012-06-29 14:15:00,45.02,45.04,45.02,45.03,9200.0,36.8845,36.9009,36.8845,36.8927,9200.0
2012-06-29 14:20:00,45.02,45.03,45.02,45.03,4800.0,36.8845,36.8927,36.8845,36.8927,4800.0
2012-06-29 14:25:00,45.03,45.07,45.02,45.07,17300.0,36.8927,36.9255,36.8845,36.9255,17300.0
2012-06-29 14:30:00,45.06,45.07,45.05,45.05,20900.0,36.9173,36.9255,36.9091,36.9091,20900.0
2012-06-29 14:35:00,45.05,45.06,45.05,45.05,10000.0,36.9091,36.9173,36.9091,36.9091,10000.0
2012-06-29 14:40:00,45.06,45.07,45.05,45.07,7700.0,36.9173,36.9255,36.9091,36.9255,7700.0
2012-06-29 14:45:00,45.07,45.09,45.06,45.09,17300.0,36.9255,36.9418,36.9173,36.9418,17300.0
2012-06-29 14:50:00,45.1,45.1,45.09,45.1,5200.0,36.95,36.95,36.9418,36.95,5200.0
2012-06-29 14:55:00,45.09,45.1,45.08,45.08,33000.0,36.9418,36.95,36.9336,36.9336,33000.0
2012-06-29 15:00:00,45.08,45.1,45.08,45.1,12000.0,36.9336,36.95,36.9336,36.95,12000.0
2012-06-29 15:05:00,45.09,45.11,45.09,45.1,13000.0,36.9418,36.9582,36.9418,36.95,13000.0
2012-06-29 15:10:00,45.11,45.12,45.1,45.11,14300.0,36.9582,36.9664,36.95,36.9582,14300.0
2012-06-29 15:15:00,45.1,45.11,45.1,45.1,10800.0,36.95,36.9582,36.95,36.95,10800.0
2012-06-29 15:20:00,45.1,45.11,45.09,45.09,30400.0,36.95,36.9582,36.9418,36.9418,30400.0
2012-06-29 15:25:00,45.09,45.1,45.08,45.1,22800.0,36.9418,36.95,36.9336,36.95,22800.0
2012-06-29 15:30:00,45.1,45.1,45.07,45.08,19700.0,36.95,36.95,36.9255,36.9336,19700.0
2012-06-29 15:35:00,45.08,45.13,45.07,45.12,42300.0,36.9336,36.9746,36.9255,36.9664,42300.0
2012-06-29 15:40:00,45.11,45.13,45.1,45.13,40100.0,36.9582,36.9746,36.95,36.9746,40100.0
2012-06-29 15:45:00,45.13,45.17,45.13,45.17,57700.0,36.9746,37.0074,36.9746,37.0074,57700.0
2012-06-29 15:50:00,45.17,45.21,45.15,45.21,50600.0,37.0074,37.0402,36.991,37.0402,50600.0
2012-06-29 15:55:00,45.21,45.29,45.21,45.28,324900.0,37.0402,37.1057,37.0402,37.0975,324900.0
2012-07-02 09:30:00,45.55,45.55,45.29,45.49,81200.0,37.3187,37.3187,37.1057,37.2696,81200.0
2012-07-02 09:35:00,45.49,45.54,45.47,45.5,21800.0,37.2696,37.3105,37.2532,37.2778,21800.0
2012-07-02 09:40:00,45.49,45.74,45.49,45.7,34900.0,37.2696,37.4744,37.2696,37.4416,34900.0
2012-07-02 09:45:00,45.7,45.75,45.7,45.74,9000.0,37.4416,37.4826,37.4416,37.4744,9000.0
2012-07-02 09:50:00,45.75,45.81,45.74,45.78,32900.0,37.4826,37.5317,37.4744,37.5072,32900.0
2012-07-02 09:55:00,45.78,45.79,45.7,45.72,17200.0,37.5072,37.5153,37.4416,37.458,17200.0
2012-07-02 10:00:00,45.71,45.71,45.51,45.54,49200.0,37.4498,37.4498,37.2859,37.3105,49200.0
2012-07-02 10:05:00,45.55,45.55,45.49,45.49,19900.0,37.3187,37.3187,37.2696,37.2696,19900.0
2012-07-02 10:10:00,45.5,45.5,45.47,45.49,19600.0,37.2778,37.2778,37.2532,37.2696,19600.0
2012-07-02 10:15:00,45.49,45.49,45.41,45.41,24600.0,37.2696,37.2696,37.204,37.204,24600.0
2012-07-02 10:20:00,45.4,45.4,45.3,45.31,21600.0,37.1958,37.1958,37.1139,37.1221,21600.0
2012-07-02 10:25:00,45.31,45.31,45.27,45.3,9300.0,37.1221,37.1221,37.0893,37.1139,9300.0
2012-07-02 10:30:00,45.31,45.36,45.31,45.32,8900.0,37.1221,37.163,37.1221,37.1303,8900.0
2012-07-02 10:35:00,45.32,45.4,45.3,45.39,15300.0,37.1303,37.1958,37.1139,37.1876,15300.0
2012-07-02 10:40:00,45.4,45.41,45.31,45.35,21900.0,37.1958,37.204,37.1221,37.1549,21900.0
2012-07-02 10:45:00,45.36,45.45,45.36,45.41,25900.0,37.163,37.2368,37.163,37.204,25900.0
2012-07-02 10:50:00,45.41,45.42,45.4,45.41,13400.0,37.204,37.2122,37.1958,37.204,13400.0
2012-07-02 10:55:00,45.4,45.41,45.39,45.4,12300.0,37.1958,37.204,37.1876,37.1958,12300.0
2012-07-02 11:00:00,45.41,45.41,45.37,45.37,23800.0,37.204,37.204,37.1712,37.1712,23800.0
2012-07-02 11:05:00,45.38,45.41,45.37,45.4,22500.0,37.1794,37.204,37.1712,37.1958,22500.0
2012-07-02 11:10:00,45.41,45.41,45.35,45.36,20300.0,37.204,37.204,37.1549,37.163,20300.0
2012-07-02 11:15:00,45.35,45.41,45.34,45.4,19100.0,37.1549,37.204,37.1467,37.1958,19100.0
2012-07-02 11:20:00,45.39,45.41,45.36,45.37,22500.0,37.1876,37.204,37.163,37.1712,22500.0
2012-07-02 11:25:00,45.36,45.36,45.3,45.31,16000.0,37.163,37.163,37.1139,37.1221,16000.0
2012-07-02 11:30:00,45.32,45.39,45.3,45.31,1532900.0,37.1303,37.1876,37.1139,37.1221,1532900.0
2012-07-02 11:35:00,45.32,45.35,45.31,45.32,71200.0,37.1303,37.1549,37.1221,37.1303,71200.0
2012-07-02 11:40:00,45.31,45.32,45.25,45.3,54100.0,37.1221,37.1303,37.0729,37.1139,54100.0
2012-07-02 11:45:00,45.31,45.36,45.31,45.32,38500.0,37.1221,37.163,37.1221,37.1303,38500.0
2012-07-02 11:50:00,45.32,45.34,45.31,45.32,23600.0,37.1303,37.1467,37.1221,37.1303,23600.0
2012-07-02 11:55:00,45.33,45.33,45.32,45.32,26300.0,37.1385,37.1385,37.1303,37.1303,26300.0
2012-07-02 12:00:00,45.32,45.33,45.32,45.33,14200.0,37.1303,37.1385,37.1303,37.1385,14200.0
2012-07-02 12:05:00,45.33,45.37,45.32,45.37,35000.0,37.1385,37.1712,37.1303,37.1712,35000.0
2012-07-02 12:10:00,45.37,45.41,45.37,45.39,27400.0,37.1712,37.204,37.1712,37.1876,27400.0
2012-07-02 12:15:00,45.4,45.4,45.35,45.36,36900.0,37.1958,37.1958,37.1549,37.163,36900.0
2012-07-02 12:20:00,45.37,45.37,45.36,45.37,23400.0,37.1712,37.1712,37.163,37.1712,23400.0
2012-07-02 12:25:00,45.37,45.37,45.33,45.34,37000.0,37.1712,37.1712,37.1385,37.1467,37000.0
2012-07-02 12:30:00,45.33,45.34,45.33,45.34,7800.0,37.1385,37.1467,37.1385,37.1467,7800.0
2012-07-02 12:35:00,45.34,45.34,45.31,45.32,26100.0,37.1467,37.1467,37.1221,37.1303,26100.0
2012-07-02 12:40:00,45.33,45.33,45.31,45.31,23300.0,37.1385,37.1385,37.1221,37.1221,23300.0
2012-07-02 12:45:00,45.31,45.33,45.31,45.33,9300.0,37.1221,37.1385,37.1221,37.1385,9300.0
2012-07-02 12:50:00,45.33,45.36,45.33,45.34,29300.0,37.1385,37.163,37.1385,37.1467,29300.0
2012-07-02 12:55:00,45.34,45.4,45.34,45.4,13900.0,37.1467,37.1958,37.1467,37.1958,13900.0
2012-07-02 13:00:00,45.4,45.4,45.39,45.4,12400.0,37.1958,37.1958,37.1876,37.1958,12400.0
2012-07-02 13:05:00,45.4,45.4,45.39,45.4,12800.0,37.1958,37.1958,37.1876,37.1958,12800.0
2012-07-02 13:10:00,45.4,45.4,45.39,45.4,8900.0,37.1958,37.1958,37.1876,37.1958,8900.0
2012-07-02 13:15:00,45.4,45.4,45.33,45.34,48500.0,37.1958,37.1958,37.1385,37.1467,48500.0
2012-07-02 13:20:00,45.32,45.35,45.31,45.35,10900.0,37.1303,37.1549,37.1221,37.1549,10900.0
2012-07-02 13:25:00,45.35,45.36,45.34,45.36,7800.0,37.1549,37.163,37.1467,37.163,7800.0
2012-07-02 13:30:00,45.36,45.36,45.35,45.35,7800.0,37.163,37.163,37.1549,37.1549,7800.0
2012-07-02 13:35:00,45.36,45.36,45.3,45.3,17600.0,37.163,37.163,37.1139,37.1139,17600.0
2012-07-02 13:40:00,45.31,45.33,45.3,45.33,19000.0,37.1221,37.1385,37.1139,37.1385,19000.0
2012-07-02 13:45:00,45.33,45.33,45.32,45.33,12200.0,37.1385,37.1385,37.1303,37.1385,12200.0
2012-07-02 13:50:00,45.32,45.33,45.3,45.31,18900.0,37.1303,37.1385,37.1139,37.1221,18900.0
2012-07-02 13:55:00,45.3,45.39,45.3,45.39,17900.0,37.1139,37.1876,37.1139,37.1876,17900.0
2012-07-02 14:00:00,45.39,45.42,45.39,45.41,10900.0,37.1876,37.2122,37.1876,37.204,10900.0
2012-07-02 14:05:00,45.42,45.48,45.42,45.48,21600.0,37.2122,37.2614,37.2122,37.2614,21600.0
2012-07-02 14:10:00,45.49,45.5,45.48,45.5,11200.0,37.2696,37.2778,37.2614,37.2778,11200.0
2012-07-02 14:15:00,45.5,45.5,45.41,45.5,43800.0,37.2778,37.2778,37.204,37.2778,43800.0
2012-07-02 14:20:00,45.5,45.54,45.5,45.5,18400.0,37.2778,37.3105,37.2778,37.2778,18400.0
2012-07-02 14:25:00,45.5,45.56,45.5,45.56,11400.0,37.2778,37.3269,37.2778,37.3269,11400.0
2012-07-02 14:30:00,45.56,45.59,45.56,45.58,14700.0,37.3269,37.3515,37.3269,37.3433,14700.0
2012-07-02 14:35:00,45.58,45.58,45.52,45.52,18600.0,37.3433,37.3433,37.2941,37.2941,18600.0
2012-07-02 14:40:00,45.53,45.55,45.52,45.55,12000.0,37.3023,37.3187,37.2941,37.3187,12000.0
2012-07-02 14:45:00,45.55,45.55,45.53,45.54,9500.0,37.3187,37.3187,37.3023,37.3105,9500.0
2012-07-02 14:50:00,45.54,45.54,45.53,45.54,13600.0,37.3105,37.3105,37.3023,37.3105,13600.0
2012-07-02 14:55:00,45.54,45.54,45.47,45.47,57400.0,37.3105,37.3105,37.2532,37.2532,57400.0
2012-07-02 15:00:00,45.48,45.49,45.47,45.49,11600.0,37.2614,37.2696,37.2532,37.2696,11600.0
2012-07-02 15:05:00,45.49,45.53,45.48,45.5,21400.0,37.2696,37.3023,37.2614,37.2778,21400.0
2012-07-02 15:10:00,45.5,45.5,45.48,45.48,15000.0,37.2778,37.2778,37.2614,37.2614,15000.0
2012-07-02 15:15:00,45.48,45.49,45.48,45.48,14800.0,37.2614,37.2696,37.2614,37.2614,14800.0
2012-07-02 15:20:00,45.49,45.5,45.48,45.5,23600.0,37.2696,37.2778,37.2614,37.2778,23600.0
2012-07-02 15:25:00,45.5,45.53,45.5,45.53,21900.0,37.2778,37.3023,37.2778,37.3023,21900.0
2012-07-02 15:30:00,45.53,45.56,45.52,45.52,49000.0,37.3023,37.3269,37.2941,37.2941,49000.0
2012-07-02 15:35:00,45.53,45.55,45.52,45.55,20200.0,37.3023,37.3187,37.2941,37.3187,20200.0
2012-07-02 15:40:00,45.55,45.55,45.52,45.52,43600.0,37.3187,37.3187,37.2941,37.2941,43600.0
2012-07-02 15:45:00,45.52,45.52,45.49,45.49,78000.0,37.2941,37.2941,37.2696,37.2696,78000.0
2012-07-02 15:50:00,45.49,45.53,45.49,45.5,95400.0,37.2696,37.3023,37.2696,37.2778,95400.0
2012-07-02 15:55:00,45.5,45.55,45.49,45.53,190100.0,37.2778,37.3187,37.2696,37.3023,190100.0
2012-07-03 09:30:00,45.29,45.5,45.24,45.43,61500.0,37.1057,37.2778,37.0647,37.2204,61500.0
2012-07-03 09:35:00,45.4,45.54,45.38,45.52,27700.0,37.1958,37.3105,37.1794,37.2941,27700.0
2012-07-03 09:40:00,45.53,45.53,45.39,45.45,21200.0,37.3023,37.3023,37.1876,37.2368,21200.0
2012-07-03 09:45:00,45.45,45.45,45.35,45.35,8700.0,37.2368,37.2368,37.1549,37.1549,8700.0
2012-07-03 09:50:00,45.36,45.4,45.34,45.4,7900.0,37.163,37.1958,37.1467,37.1958,7900.0
2012-07-03 09:55:00,45.41,45.59,45.41,45.59,24700.0,37.204,37.3515,37.204,37.3515,24700.0
2012-07-03 10:00:00,45.59,45.64,45.59,45.6,31500.0,37.3515,37.3925,37.3515,37.3597,31500.0
2012-07-03 10:05:00,45.61,45.61,45.56,45.57,13200.0,37.3679,37.3679,37.3269,37.3351,13200.0
2012-07-03 10:10:00,45.58,45.59,45.54,45.55,14500.0,37.3433,37.3515,37.3105,37.3187,14500.0
2012-07-03 10:15:00,45.55,45.56,45.53,45.55,15000.0,37.3187,37.3269,37.3023,37.3187,15000.0
2012-07-03 10:20:00,45.55,45.55,45.51,45.52,13700.0,37.3187,37.3187,37.2859,37.2941,13700.0
2012-07-03 10:25:00,45.52,45.55,45.49,45.52,14100.0,37.2941,37.3187,37.2696,37.2941,14100.0
2012-07-03 10:30:00,45.54,45.55,45.53,45.55,14100.0,37.3105,37.3187,37.3023,37.3187,14100.0
2012-07-03 10:35:00,45.55,45.57,45.54,45.54,46400.0,37.3187,37.3351,37.3105,37.3105,46400.0
2012-07-03 10:40:00,45.53,45.53,45.5,45.5,12600.0,37.3023,37.3023,37.2778,37.2778,12600.0
2012-07-03 10:45:00,45.5,45.57,45.5,45.56,14700.0,37.2778,37.3351,37.2778,37.3269,14700.0
2012-07-03 10:50:00,45.56,45.59,45.56,45.57,11400.0,37.3269,37.3515,37.3269,37.3351,11400.0
2012-07-03 10:55:00,45.56,45.56,45.42,45.42,25200.0,37.3269,37.3269,37.2122,37.2122,25200.0
2012-07-03 11:00:00,45.43,45.45,45.39,45.39,12000.0,37.2204,37.2368,37.1876,37.1876,12000.0
2012-07-03 11:05:00,45.39,45.41,45.38,45.4,15800.0,37.1876,37.204,37.1794,37.1958,15800.0
2012-07-03 11:10:00,45.4,45.41,45.37,45.39,16500.0,37.1958,37.204,37.1712,37.1876,16500.0
2012-07-03 11:15:00,45.4,45.41,45.39,45.39,14600.0,37.1958,37.204,37.1876,37.1876,14600.0
2012-07-03 11:20:00,45.39,45.45,45.39,45.42,16300.0,37.1876,37.2368,37.1876,37.2122,16300.0
2012-07-03 11:25:00,45.43,45.46,45.43,45.46,15900.0,37.2204,37.245,37.2204,37.245,15900.0
2012-07-03 11:30:00,45.46,45.46,45.43,45.43,20800.0,37.245,37.245,37.2204,37.2204,20800.0
2012-07-03 11:35:00,45.43,45.44,45.41,45.41,8600.0,37.2204,37.2286,37.204,37.204,8600.0
2012-07-03 11:40:00,45.41,45.42,45.35,45.35,15600.0,37.204,37.2122,37.1549,37.1549,15600.0
2012-07-03 11:45:00,45.34,45.36,45.34,45.35,14100.0,37.1467,37.163,37.1467,37.1549,14100.0
2012-07-03 11:50:00,45.36,45.38,45.34,45.34,13400.0,37.163,37.1794,37.1467,37.1467,13400.0
2012-07-03 11:55:00,45.35,45.35,45.32,45.33,15000.0,37.1549,37.1549,37.1303,37.1385,15000.0
2012-07-03 12:00:00,45.32,45.33,45.32,45.32,8000.0,37.1303,37.1385,37.1303,37.1303,8000.0
2012-07-03 12:05:00,45.32,45.35,45.29,45.31,49300.0,37.1303,37.1549,37.1057,37.1221,49300.0
2012-07-03 12:10:00,45.3,45.31,45.24,45.25,51700.0,37.1139,37.1221,37.0647,37.0729,51700.0
2012-07-03 12:15:00,45.25,45.26,45.24,45.25,7600.0,37.0729,37.0811,37.0647,37.0729,7600.0
2012-07-03 12:20:00,45.25,45.26,45.19,45.19,47400.0,37.0729,37.0811,37.0238,37.0238,47400.0
2012-07-03 12:25:00,45.19,45.2,45.18,45.19,22700.0,37.0238,37.032,37.0156,37.0238,22700.0
2012-07-03 12:30:00,45.2,45.21,45.18,45.21,16500.0,37.032,37.0402,37.0156,37.0402,16500.0
2012-07-03 12:35:00,45.21,45.22,45.2,45.21,15900.0,37.0402,37.0483,37.032,37.0402,15900.0
2012-07-03 12:40:00,45.21,45.23,45.13,45.14,72100.0,37.0402,37.0565,36.9746,36.9828,72100.0
2012-07-03 12:45:00,45.14,45.16,45.13,45.14,35800.0,36.9828,36.9992,36.9746,36.9828,35800.0
2012-07-03 12:50:00,45.15,45.16,45.13,45.13,77800.0,36.991,36.9992,36.9746,36.9746,77800.0
2012-07-03 12:55:00,45.14,45.22,45.13,45.22,171300.0,36.9828,37.0483,36.9746,37.0483,171300.0
2012-07-05 09:30:00,45.2,45.28,45.12,45.28,27200.0,37.032,37.0975,36.9664,37.0975,27200.0
2012-07-05 09:35:00,45.25,45.27,45.03,45.11,26500.0,37.0729,37.0893,36.8927,36.9582,26500.0
2012-07-05 09:40:00,45.13,45.16,45.05,45.08,13900.0,36.9746,36.9992,36.9091,36.9336,13900.0
2012-07-05 09:45:00,45.09,45.12,45.01,45.01,12100.0,36.9418,36.9664,36.8763,36.8763,12100.0
2012-07-05 09:50:00,45.01,45.05,45.01,45.04,12300.0,36.8763,36.9091,36.8763,36.9009,12300.0
2012-07-05 09:55:00,45.04,45.23,45.04,45.23,18900.0,36.9009,37.0565,36.9009,37.0565,18900.0
2012-07-05 10:00:00,45.23,45.23,45.17,45.2,33000.0,37.0565,37.0565,37.0074,37.032,33000.0
2012-07-05 10:05:00,45.19,45.2,45.14,45.2,23300.0,37.0238,37.032,36.9828,37.032,23300.0
2012-07-05 10:10:00,45.2,45.2,45.15,45.2,26400.0,37.032,37.032,36.991,37.032,26400.0
2012-07-05 10:15:00,45.19,45.28,45.18,45.28,8500.0,37.0238,37.0975,37.0156,37.0975,8500.0
2012-07-05 10:20:00,45.29,45.29,45.23,45.25,18900.0,37.1057,37.1057,37.0565,37.0729,18900.0
2012-07-05 10:25:00,45.25,45.32,45.24,45.24,16400.0,37.0729,37.1303,37.0647,37.0647,16400.0
2012-07-05 10:30:00,45.24,45.25,45.2,45.25,9800.0,37.0647,37.0729,37.032,37.0729,9800.0
2012-07-05 10:35:00,45.25,45.3,45.25,45.3,9600.0,37.0729,37.1139,37.0729,37.1139,9600.0
2012-07-05 10:40:00,45.29,45.3,45.25,45.28,21000.0,37.1057,37.1139,37.0729,37.0975,21000.0
2012-07-05 10:45:00,45.28,45.28,45.22,45.22,14700.0,37.0975,37.0975,37.0483,37.0483,14700.0
2012-07-05 10:50:00,45.21,45.29,45.21,45.29,20800.0,37.0402,37.1057,37.0402,37.1057,20800.0
2012-07-05 10:55:00,45.29,45.29,45.21,45.22,24900.0,37.1057,37.1057,37.0402,37.0483,24900.0
2012-07-05 11:00:00,45.22,45.22,45.13,45.15,11100.0,37.0483,37.0483,36.9746,36.991,11100.0
2012-07-05 11:05:00,45.14,45.2,45.13,45.2,10400.0,36.9828,37.032,36.9746,37.032,10400.0
2012-07-05 11:10:00,45.21,45.23,45.19,45.23,8600.0,37.0402,37.0565,37.0238,37.0565,8600.0
2012-07-05 11:15:00,45.23,45.29,45.23,45.26,17700.0,37.0565,37.1057,37.0565,37.0811,17700.0
2012-07-05 11:20:00,45.26,45.29,45.24,45.28,6200.0,37.0811,37.1057,37.0647,37.0975,6200.0
2012-07-05 11:25:00,45.29,45.3,45.27,45.3,13000.0,37.1057,37.1139,37.0893,37.1139,13000.0
2012-07-05 11:30:00,45.3,45.31,45.27,45.29,10500.0,37.1139,37.1221,37.0893,37.1057,10500.0
2012-07-05 11:35:00,45.28,45.29,45.22,45.23,12400.0,37.0975,37.1057,37.0483,37.0565,12400.0
2012-07-05 11:40:00,45.23,45.24,45.23,45.23,8200.0,37.0565,37.0647,37.0565,37.0565,8200.0
2012-07-05 11:45:00,45.23,45.25,45.22,45.23,7600.0,37.0565,37.0729,37.0483,37.0565,7600.0
2012-07-05 11:50:00,45.23,45.25,45.22,45.25,9000.0,37.0565,37.0729,37.0483,37.0729,9000.0
2012-07-05 11:55:00,45.25,45.25,45.2,45.2,10500.0,37.0729,37.0729,37.032,37.032,10500.0
2012-07-05 12:00:00,45.2,45.2,45.18,45.18,9100.0,37.032,37.032,37.0156,37.0156,9100.0
2012-07-05 12:05:00,45.18,45.19,45.17,45.17,6800.0,37.0156,37.0238,37.0074,37.0074,6800.0
2012-07-05 12:10:00,45.18,45.19,45.17,45.17,3400.0,37.0156,37.0238,37.0074,37.0074,3400.0
2012-07-05 12:15:00,45.18,45.19,45.15,45.17,4100.0,37.0156,37.0238,36.991,37.0074,4100.0
2012-07-05 12:20:00,45.15,45.15,45.09,45.1,13300.0,36.991,36.991,36.9418,36.95,13300.0
2012-07-05 12:25:00,45.09,45.09,45.07,45.08,2100.0,36.9418,36.9418,36.9255,36.9336,2100.0
2012-07-05 12:30:00,45.08,45.09,45.05,45.06,7400.0,36.9336,36.9418,36.9091,36.9173,7400.0
2012-07-05 12:35:00,45.07,45.1,45.07,45.09,11500.0,36.9255,36.95,36.9255,36.9418,11500.0
2012-07-05 12:40:00,45.09,45.09,45.08,45.09,7600.0,36.9418,36.9418,36.9336,36.9418,7600.0
2012-07-05 12:45:00,45.09,45.1,45.08,45.08,3900.0,36.9418,36.95,36.9336,36.9336,3900.0
2012-07-05 12:50:00,45.09,45.11,45.09,45.1,2900.0,36.9418,36.9582,36.9418,36.95,2900.0
2012-07-05 12:55:00,45.1,45.12,45.1,45.11,6700.0,36.95,36.9664,36.95,36.9582,6700.0
2012-07-05 13:00:00,45.11,45.12,45.09,45.1,5400.0,36.9582,36.9664,36.9418,36.95,5400.0
2012-07-05 13:05:00,45.1,45.13,45.1,45.12,12600.0,36.95,36.9746,36.95,36.9664,12600.0
2012-07-05 13:10:00,45.12,45.13,45.1,45.11,8400.0,36.9664,36.9746,36.95,36.9582,8400.0
2012-07-05 13:15:00,45.11,45.13,45.11,45.12,2800.0,36.9582,36.9746,36.9582,36.9664,2800.0
2012-07-05 13:20:00,45.13,45.15,45.13,45.15,900.0,36.9746,36.991,36.9746,36.991,900.0
2012-07-05 13:25:00,45.16,45.16,45.14,45.15,7300.0,36.9992,36.9992,36.9828,36.991,7300.0
2012-07-05 13:30:00,45.15,45.16,45.15,45.16,7200.0,36.991,36.9992,36.991,36.9992,7200.0
2012-07-05 13:35:00,45.15,45.17,45.15,45.15,3600.0,36.991,37.0074,36.991,36.991,3600.0
2012-07-05 13:40:00,45.15,45.17,45.15,45.16,3600.0,36.991,37.0074,36.991,36.9992,3600.0
2012-07-05 13:45:00,45.17,45.21,45.16,45.2,20800.0,37.0074,37.0402,36.9992,37.032,20800.0
2012-07-05 13:50:00,45.21,45.22,45.2,45.21,4800.0,37.0402,37.0483,37.032,37.0402,4800.0
2012-07-05 13:55:00,45.21,45.21,45.16,45.17,9700.0,37.0402,37.0402,36.9992,37.0074,9700.0
2012-07-05 14:00:00,45.17,45.19,45.17,45.19,3500.0,37.0074,37.0238,37.0074,37.0238,3500.0
2012-07-05 14:05:00,45.19,45.22,45.19,45.19,15100.0,37.0238,37.0483,37.0238,37.0238,15100.0
2012-07-05 14:10:00,45.19,45.21,45.19,45.21,3000.0,37.0238,37.0402,37.0238,37.0402,3000.0
2012-07-05 14:15:00,45.21,45.21,45.2,45.21,6900.0,37.0402,37.0402,37.032,37.0402,6900.0
2012-07-05 14:20:00,45.21,45.22,45.2,45.21,6400.0,37.0402,37.0483,37.032,37.0402,6400.0
2012-07-05 14:25:00,45.2,45.2,45.17,45.17,9600.0,37.032,37.032,37.0074,37.0074,9600.0
2012-07-05 14:30:00,45.17,45.18,45.16,45.17,4100.0,37.0074,37.0156,36.9992,37.0074,4100.0
2012-07-05 14:35:00,45.17,45.17,45.15,45.15,7000.0,37.0074,37.0074,36.991,36.991,7000.0
2012-07-05 14:40:00,45.16,45.16,45.14,45.16,5000.0,36.9992,36.9992,36.9828,36.9992,5000.0
2012-07-05 14:45:00,45.15,45.16,45.12,45.12,6000.0,36.991,36.9992,36.9664,36.9664,6000.0
2012-07-05 14:50:00,45.12,45.13,45.11,45.11,5500.0,36.9664,36.9746,36.9582,36.9582,5500.0
2012-07-05 14:55:00,45.11,45.13,45.11,45.11,7500.0,36.9582,36.9746,36.9582,36.9582,7500.0
2012-07-05 15:00:00,45.11,45.13,45.11,45.12,11300.0,36.9582,36.9746,36.9582,36.9664,11300.0
2012-07-05 15:05:00,45.12,45.14,45.12,45.14,6900.0,36.9664,36.9828,36.9664,36.9828,6900.0
2012-07-05 15:10:00,45.14,45.14,45.12,45.13,14100.0,36.9828,36.9828,36.9664,36.9746,14100.0
2012-07-05 15:15:00,45.12,45.13,45.1,45.1,9300.0,36.9664,36.9746,36.95,36.95,9300.0
2012-07-05 15:20:00,45.1,45.11,45.06,45.08,40200.0,36.95,36.9582,36.9173,36.9336,40200.0
2012-07-05 15:25:00,45.09,45.12,45.08,45.12,14500.0,36.9418,36.9664,36.9336,36.9664,14500.0
2012-07-05 15:30:00,45.11,45.13,45.1,45.1,19000.0,36.9582,36.9746,36.95,36.95,19000.0
2012-07-05 15:35:00,45.1,45.13,45.1,45.13,27700.0,36.95,36.9746,36.95,36.9746,27700.0
2012-07-05 15:40:00,45.12,45.13,45.06,45.07,36400.0,36.9664,36.9746,36.9173,36.9255,36400.0
2012-07-05 15:45:00,45.08,45.1,45.07,45.08,27500.0,36.9336,36.95,36.9255,36.9336,27500.0
2012-07-05 15:50:00,45.09,45.09,45.05,45.07,36100.0,36.9418,36.9418,36.9091,36.9255,36100.0
2012-07-05 15:55:00,45.08,45.1,45.06,45.07,73800.0,36.9336,36.95,36.9173,36.9255,73800.0
2012-07-06 09:30:00,44.8,44.82,44.67,44.73,32400.0,36.7042,36.7206,36.5977,36.6469,32400.0
2012-07-06 09:35:00,44.73,44.75,44.67,44.75,7500.0,36.6469,36.6633,36.5977,36.6633,7500.0
2012-07-06 09:40:00,44.76,44.85,44.74,44.85,5600.0,36.6715,36.7452,36.6551,36.7452,5600.0
2012-07-06 09:45:00,44.84,44.93,44.82,44.93,12600.0,36.737,36.8108,36.7206,36.8108,12600.0
2012-07-06 09:50:00,44.93,44.95,44.91,44.94,12000.0,36.8108,36.8271,36.7944,36.8189,12000.0
2012-07-06 09:55:00,44.94,45.01,44.93,45.0,23000.0,36.8189,36.8763,36.8108,36.8681,23000.0
2012-07-06 10:00:00,44.99,45.01,44.98,44.99,16000.0,36.8599,36.8763,36.8517,36.8599,16000.0
2012-07-06 10:05:00,44.98,45.0,44.94,44.94,12700.0,36.8517,36.8681,36.8189,36.8189,12700.0
2012-07-06 10:10:00,44.94,45.02,44.92,44.99,15700.0,36.8189,36.8845,36.8026,36.8599,15700.0
2012-07-06 10:15:00,44.98,44.99,44.95,44.98,22100.0,36.8517,36.8599,36.8271,36.8517,22100.0
2012-07-06 10:20:00,44.99,45.05,44.97,45.05,17100.0,36.8599,36.9091,36.8435,36.9091,17100.0
2012-07-06 10:25:00,45.05,45.07,45.03,45.07,10100.0,36.9091,36.9255,36.8927,36.9255,10100.0
2012-07-06 10:30:00,45.07,45.11,45.03,45.03,28200.0,36.9255,36.9582,36.8927,36.8927,28200.0
2012-07-06 10:35:00,45.03,45.04,45.01,45.01,20800.0,36.8927,36.9009,36.8763,36.8763,20800.0
2012-07-06 10:40:00,45.0,45.0,44.95,44.95,8300.0,36.8681,36.8681,36.8271,36.8271,8300.0
2012-07-06 10:45:00,44.95,44.95,44.91,44.91,11400.0,36.8271,36.8271,36.7944,36.7944,11400.0
2012-07-06 10:50:00,44.91,44.92,44.87,44.89,7800.0,36.7944,36.8026,36.7616,36.778,7800.0
2012-07-06 10:55:00,44.9,44.91,44.83,44.83,11100.0,36.7862,36.7944,36.7288,36.7288,11100.0
2012-07-06 11:00:00,44.83,44.86,44.83,44.85,4400.0,36.7288,36.7534,36.7288,36.7452,4400.0
2012-07-06 11:05:00,44.83,44.84,44.81,44.83,4400.0,36.7288,36.737,36.7124,36.7288,4400.0
2012-07-06 11:10:00,44.83,44.84,44.82,44.82,7900.0,36.7288,36.737,36.7206,36.7206,7900.0
2012-07-06 11:15:00,44.83,44.9,44.83,44.9,7000.0,36.7288,36.7862,36.7288,36.7862,7000.0
2012-07-06 11:20:00,44.9,44.91,44.85,44.85,9600.0,36.7862,36.7944,36.7452,36.7452,9600.0
2012-07-06 11:25:00,44.86,44.87,44.83,44.83,6200.0,36.7534,36.7616,36.7288,36.7288,6200.0
2012-07-06 11:30:00,44.83,44.83,44.81,44.83,8400.0,36.7288,36.7288,36.7124,36.7288,8400.0
2012-07-06 11:35:00,44.84,44.86,44.81,44.83,13300.0,36.737,36.7534,36.7124,36.7288,13300.0
2012-07-06 11:40:00,44.83,44.84,44.82,44.84,4700.0,36.7288,36.737,36.7206,36.737,4700.0
2012-07-06 11:45:00,44.85,44.89,44.85,44.89,17900.0,36.7452,36.778,36.7452,36.778,17900.0
2012-07-06 11:50:00,44.89,44.92,44.89,44.91,4400.0,36.778,36.8026,36.778,36.7944,4400.0
2012-07-06 11:55:00,44.91,44.91,44.85,44.86,9200.0,36.7944,36.7944,36.7452,36.7534,9200.0
2012-07-06 12:00:00,44.85,44.86,44.82,44.84,10900.0,36.7452,36.7534,36.7206,36.737,10900.0
2012-07-06 12:05:00,44.84,44.9,44.83,44.9,8500.0,36.737,36.7862,36.7288,36.7862,8500.0
2012-07-06 12:10:00,44.9,44.9,44.88,44.89,7400.0,36.7862,36.7862,36.7698,36.778,7400.0
2012-07-06 12:15:00,44.89,44.89,44.87,44.89,10500.0,36.778,36.778,36.7616,36.778,10500.0
2012-07-06 12:20:00,44.9,44.92,44.9,44.92,3900.0,36.7862,36.8026,36.7862,36.8026,3900.0
2012-07-06 12:25:00,44.91,44.95,44.9,44.95,6800.0,36.7944,36.8271,36.7862,36.8271,6800.0
2012-07-06 12:30:00,44.95,44.97,44.95,44.95,10300.0,36.8271,36.8435,36.8271,36.8271,10300.0
2012-07-06 12:35:00,44.95,44.97,44.93,44.97,17600.0,36.8271,36.8435,36.8108,36.8435,17600.0
2012-07-06 12:40:00,44.97,44.97,44.93,44.94,12000.0,36.8435,36.8435,36.8108,36.8189,12000.0
2012-07-06 12:45:00,44.95,44.98,44.93,44.97,4300.0,36.8271,36.8517,36.8108,36.8435,4300.0
2012-07-06 12:50:00,44.98,44.99,44.98,44.98,1900.0,36.8517,36.8599,36.8517,36.8517,1900.0
2012-07-06 12:55:00,44.99,45.03,44.99,45.02,4000.0,36.8599,36.8927,36.8599,36.8845,4000.0
2012-07-06 13:00:00,45.03,45.03,44.99,44.99,26100.0,36.8927,36.8927,36.8599,36.8599,26100.0
2012-07-06 13:05:00,45.01,45.02,45.0,45.02,4600.0,36.8763,36.8845,36.8681,36.8845,4600.0
2012-07-06 13:10:00,45.02,45.03,45.01,45.03,3200.0,36.8845,36.8927,36.8763,36.8927,3200.0
2012-07-06 13:15:00,45.02,45.08,45.02,45.07,12600.0,36.8845,36.9336,36.8845,36.9255,12600.0
2012-07-06 13:20:00,45.07,45.07,45.02,45.03,9300.0,36.9255,36.9255,36.8845,36.8927,9300.0
2012-07-06 13:25:00,45.02,45.02,45.01,45.02,6500.0,36.8845,36.8845,36.8763,36.8845,6500.0
2012-07-06 13:30:00,45.0,45.01,44.99,45.01,4500.0,36.8681,36.8763,36.8599,36.8763,4500.0
2012-07-06 13:35:00,45.0,45.01,44.99,45.01,5600.0,36.8681,36.8763,36.8599,36.8763,5600.0
2012-07-06 13:40:00,45.01,45.03,44.98,44.98,13000.0,36.8763,36.8927,36.8517,36.8517,13000.0
2012-07-06 13:45:00,44.98,45.01,44.98,45.0,5400.0,36.8517,36.8763,36.8517,36.8681,5400.0
2012-07-06 13:50:00,45.0,45.01,44.99,45.0,5000.0,36.8681,36.8763,36.8599,36.8681,5000.0
2012-07-06 13:55:00,44.99,45.0,44.94,44.94,12600.0,36.8599,36.8681,36.8189,36.8189,12600.0
2012-07-06 14:00:00,44.95,44.97,44.94,44.97,3100.0,36.8271,36.8435,36.8189,36.8435,3100.0
2012-07-06 14:05:00,44.96,45.0,44.96,44.98,10200.0,36.8353,36.8681,36.8353,36.8517,10200.0
2012-07-06 14:10:00,44.98,44.98,44.97,44.98,11500.0,36.8517,36.8517,36.8435,36.8517,11500.0
2012-07-06 14:15:00,44.97,44.99,44.97,44.97,6900.0,36.8435,36.8599,36.8435,36.8435,6900.0
2012-07-06 14:20:00,44.98,44.98,44.96,44.97,12000.0,36.8517,36.8517,36.8353,36.8435,12000.0
2012-07-06 14:25:00,44.97,44.97,44.94,44.95,5400.0,36.8435,36.8435,36.8189,36.8271,5400.0
2012-07-06 14:30:00,44.94,44.95,44.93,44.93,6000.0,36.8189,36.8271,36.8108,36.8108,6000.0
2012-07-06 14:35:00,44.94,44.97,44.94,44.97,7900.0,36.8189,36.8435,36.8189,36.8435,7900.0
2012-07-06 14:40:00,44.96,44.99,44.96,44.98,3700.0,36.8353,36.8599,36.8353,36.8517,3700.0
2012-07-06 14:45:00,44.99,44.99,44.98,44.99,11900.0,36.8599,36.8599,36.8517,36.8599,11900.0
2012-07-06 14:50:00,44.99,45.01,44.98,45.01,22000.0,36.8599,36.8763,36.8517,36.8763,22000.0
2012-07-06 14:55:00,45.0,45.03,44.99,44.99,48900.0,36.8681,36.8927,36.8599,36.8599,48900.0
2012-07-06 15:00:00,44.99,45.0,44.98,45.0,18100.0,36.8599,36.8681,36.8517,36.8681,18100.0
2012-07-06 15:05:00,44.99,45.0,44.99,44.99,24400.0,36.8599,36.8681,36.8599,36.8599,24400.0
2012-07-06 15:10:00,44.99,45.0,44.99,44.99,12800.0,36.8599,36.8681,36.8599,36.8599,12800.0
2012-07-06 15:15:00,45.0,45.0,44.99,45.0,30200.0,36.8681,36.8681,36.8599,36.8681,30200.0
2012-07-06 15:20:00,45.0,45.0,44.96,45.0,39100.0,36.8681,36.8681,36.8353,36.8681,39100.0
2012-07-06 15:25:00,45.0,45.04,44.98,45.04,23400.0,36.8681,36.9009,36.8517,36.9009,23400.0
2012-07-06 15:30:00,45.04,45.09,45.03,45.08,42200.0,36.9009,36.9418,36.8927,36.9336,42200.0
2012-07-06 15:35:00,45.08,45.09,45.05,45.05,35800.0,36.9336,36.9418,36.9091,36.9091,35800.0
2012-07-06 15:40:00,45.05,45.11,45.04,45.11,53200.0,36.9091,36.9582,36.9009,36.9582,53200.0
2012-07-06 15:45:00,45.11,45.12,45.07,45.08,140500.0,36.9582,36.9664,36.9255,36.9336,140500.0
2012-07-06 15:50:00,45.08,45.08,45.06,45.07,115200.0,36.9336,36.9336,36.9173,36.9255,115200.0
2012-07-06 15:55:00,45.07,45.09,45.03,45.03,270900.0,36.9255,36.9418,36.8927,36.8927,270900.0
2012-07-09 09:30:00,44.9,44.96,44.83,44.86,27300.0,36.7862,36.8353,36.7288,36.7534,27300.0
2012-07-09 09:35:00,44.84,44.88,44.77,44.85,13500.0,36.737,36.7698,36.6797,36.7452,13500.0
2012-07-09 09:40:00,44.86,44.88,44.83,44.85,7200.0,36.7534,36.7698,36.7288,36.7452,7200.0
2012-07-09 09:45:00,44.85,44.93,44.82,44.92,13200.0,36.7452,36.8108,36.7206,36.8026,13200.0
2012-07-09 09:50:00,44.93,45.02,44.9,45.02,8100.0,36.8108,36.8845,36.7862,36.8845,8100.0
2012-07-09 09:55:00,45.01,45.06,45.01,45.06,12800.0,36.8763,36.9173,36.8763,36.9173,12800.0
2012-07-09 10:00:00,45.06,45.1,45.04,45.08,7900.0,36.9173,36.95,36.9009,36.9336,7900.0
2012-07-09 10:05:00,45.05,45.14,45.05,45.12,10400.0,36.9091,36.9828,36.9091,36.9664,10400.0
2012-07-09 10:10:00,45.12,45.13,45.05,45.06,27300.0,36.9664,36.9746,36.9091,36.9173,27300.0
2012-07-09 10:15:00,45.06,45.07,44.91,44.91,20800.0,36.9173,36.9255,36.7944,36.7944,20800.0
2012-07-09 10:20:00,44.92,44.96,44.91,44.95,10200.0,36.8026,36.8353,36.7944,36.8271,10200.0
2012-07-09 10:25:00,44.95,44.97,44.92,44.92,10400.0,36.8271,36.8435,36.8026,36.8026,10400.0
2012-07-09 10:30:00,44.92,44.93,44.89,44.9,13600.0,36.8026,36.8108,36.778,36.7862,13600.0
2012-07-09 10:35:00,44.9,44.9,44.86,44.88,10100.0,36.7862,36.7862,36.7534,36.7698,10100.0
2012-07-09 10:40:00,44.88,44.88,44.77,44.77,11800.0,36.7698,36.7698,36.6797,36.6797,11800.0
2012-07-09 10:45:00,44.76,44.78,44.75,44.78,10900.0,36.6715,36.6879,36.6633,36.6879,10900.0
2012-07-09 10:50:00,44.78,44.87,44.78,44.87,15200.0,36.6879,36.7616,36.6879,36.7616,15200.0
2012-07-09 10:55:00,44.87,44.91,44.87,44.89,16300.0,36.7616,36.7944,36.7616,36.778,16300.0
2012-07-09 11:00:00,44.88,44.94,44.88,44.94,10300.0,36.7698,36.8189,36.7698,36.8189,10300.0
2012-07-09 11:05:00,44.94,44.97,44.94,44.97,7500.0,36.8189,36.8435,36.8189,36.8435,7500.0
2012-07-09 11:10:00,44.96,44.97,44.93,44.94,16400.0,36.8353,36.8435,36.8108,36.8189,16400.0
2012-07-09 11:15:00,44.93,44.95,44.91,44.91,10800.0,36.8108,36.8271,36.7944,36.7944,10800.0
2012-07-09 11:20:00,44.9,44.91,44.89,44.91,6000.0,36.7862,36.7944,36.778,36.7944,6000.0
2012-07-09 11:25:00,44.9,44.95,44.9,44.92,170100.0,36.7862,36.8271,36.7862,36.8026,170100.0
2012-07-09 11:30:00,44.93,44.94,44.92,44.92,8400.0,36.8108,36.8189,36.8026,36.8026,8400.0
2012-07-09 11:35:00,44.92,44.93,44.91,44.93,14100.0,36.8026,36.8108,36.7944,36.8108,14100.0
2012-07-09 11:40:00,44.92,44.96,44.92,44.96,16500.0,36.8026,36.8353,36.8026,36.8353,16500.0
2012-07-09 11:45:00,44.96,44.99,44.95,44.95,12500.0,36.8353,36.8599,36.8271,36.8271,12500.0
2012-07-09 11:50:00,44.96,44.98,44.95,44.97,5400.0,36.8353,36.8517,36.8271,36.8435,5400.0
2012-07-09 11:55:00,44.96,44.97,44.95,44.95,7800.0,36.8353,36.8435,36.8271,36.8271,7800.0
2012-07-09 12:00:00,44.94,44.96,44.94,44.95,5600.0,36.8189,36.8353,36.8189,36.8271,5600.0
2012-07-09 12:05:00,44.95,44.96,44.93,44.95,6600.0,36.8271,36.8353,36.8108,36.8271,6600.0
2012-07-09 12:10:00,44.95,44.96,44.94,44.96,33400.0,36.8271,36.8353,36.8189,36.8353,33400.0
2012-07-09 12:15:00,44.95,44.96,44.94,44.94,129600.0,36.8271,36.8353,36.8189,36.8189,129600.0
2012-07-09 12:20:00,44.94,44.95,44.9,44.91,15600.0,36.8189,36.8271,36.7862,36.7944,15600.0
2012-07-09 12:25:00,44.91,44.94,44.9,44.9,11200.0,36.7944,36.8189,36.7862,36.7862,11200.0
2012-07-09 12:30:00,44.91,44.93,44.91,44.93,7800.0,36.7944,36.8108,36.7944,36.8108,7800.0
2012-07-09 12:35:00,44.93,44.94,44.91,44.91,5900.0,36.8108,36.8189,36.7944,36.7944,5900.0
2012-07-09 12:40:00,44.91,44.93,44.91,44.93,3500.0,36.7944,36.8108,36.7944,36.8108,3500.0
2012-07-09 12:45:00,44.93,44.93,44.92,44.92,14600.0,36.8108,36.8108,36.8026,36.8026,14600.0
2012-07-09 12:50:00,44.92,44.96,44.92,44.95,61100.0,36.8026,36.8353,36.8026,36.8271,61100.0
2012-07-09 12:55:00,44.96,44.96,44.94,44.96,32900.0,36.8353,36.8353,36.8189,36.8353,32900.0
2012-07-09 13:00:00,44.96,44.96,44.94,44.95,30900.0,36.8353,36.8353,36.8189,36.8271,30900.0
2012-07-09 13:05:00,44.95,44.96,44.94,44.95,10300.0,36.8271,36.8353,36.8189,36.8271,10300.0
2012-07-09 13:10:00,44.95,44.97,44.94,44.97,5900.0,36.8271,36.8435,36.8189,36.8435,5900.0
2012-07-09 13:15:00,44.96,45.0,44.96,45.0,6400.0,36.8353,36.8681,36.8353,36.8681,6400.0
2012-07-09 13:20:00,44.99,45.0,44.99,44.99,2200.0,36.8599,36.8681,36.8599,36.8599,2200.0
2012-07-09 13:25:00,44.99,45.08,44.99,45.08,12200.0,36.8599,36.9336,36.8599,36.9336,12200.0
2012-07-09 13:30:00,45.08,45.09,45.07,45.09,7600.0,36.9336,36.9418,36.9255,36.9418,7600.0
2012-07-09 13:35:00,45.09,45.12,45.08,45.12,17000.0,36.9418,36.9664,36.9336,36.9664,17000.0
2012-07-09 13:40:00,45.12,45.15,45.12,45.15,26000.0,36.9664,36.991,36.9664,36.991,26000.0
2012-07-09 13:45:00,45.15,45.15,45.1,45.1,17800.0,36.991,36.991,36.95,36.95,17800.0
2012-07-09 13:50:00,45.11,45.12,45.1,45.12,6400.0,36.9582,36.9664,36.95,36.9664,6400.0
2012-07-09 13:55:00,45.11,45.12,45.11,45.11,8300.0,36.9582,36.9664,36.9582,36.9582,8300.0
2012-07-09 14:00:00,45.11,45.11,45.08,45.08,5200.0,36.9582,36.9582,36.9336,36.9336,5200.0
2012-07-09 14:05:00,45.08,45.08,45.04,45.04,6700.0,36.9336,36.9336,36.9009,36.9009,6700.0
2012-07-09 14:10:00,45.04,45.07,45.04,45.05,5700.0,36.9009,36.9255,36.9009,36.9091,5700.0
2012-07-09 14:15:00,45.06,45.06,45.0,45.01,6600.0,36.9173,36.9173,36.8681,36.8763,6600.0
2012-07-09 14:20:00,45.01,45.01,44.96,44.97,7300.0,36.8763,36.8763,36.8353,36.8435,7300.0
2012-07-09 14:25:00,44.96,44.98,44.95,44.97,9900.0,36.8353,36.8517,36.8271,36.8435,9900.0
2012-07-09 14:30:00,44.97,45.01,44.97,45.0,24800.0,36.8435,36.8763,36.8435,36.8681,24800.0
2012-07-09 14:35:00,45.0,45.0,44.98,45.0,7400.0,36.8681,36.8681,36.8517,36.8681,7400.0
2012-07-09 14:40:00,45.0,45.0,44.97,44.98,10900.0,36.8681,36.8681,36.8435,36.8517,10900.0
2012-07-09 14:45:00,44.97,44.99,44.95,44.95,12600.0,36.8435,36.8599,36.8271,36.8271,12600.0
2012-07-09 14:50:00,44.94,44.95,44.91,44.92,17900.0,36.8189,36.8271,36.7944,36.8026,17900.0
2012-07-09 14:55:00,44.91,44.91,44.9,44.91,4600.0,36.7944,36.7944,36.7862,36.7944,4600.0
2012-07-09 15:00:00,44.91,44.94,44.9,44.94,12800.0,36.7944,36.8189,36.7862,36.8189,12800.0
2012-07-09 15:05:00,44.94,44.96,44.93,44.96,12400.0,36.8189,36.8353,36.8108,36.8353,12400.0
2012-07-09 15:10:00,44.96,44.96,44.95,44.95,4100.0,36.8353,36.8353,36.8271,36.8271,4100.0
2012-07-09 15:15:00,44.95,45.0,44.95,45.0,10800.0,36.8271,36.8681,36.8271,36.8681,10800.0
2012-07-09 15:20:00,45.0,45.02,44.98,45.01,15800.0,36.8681,36.8845,36.8517,36.8763,15800.0
2012-07-09 15:25:00,45.02,45.08,45.01,45.07,31400.0,36.8845,36.9336,36.8763,36.9255,31400.0
2012-07-09 15:30:00,45.07,45.08,45.05,45.05,43600.0,36.9255,36.9336,36.9091,36.9091,43600.0
2012-07-09 15:35:00,45.05,45.06,45.04,45.04,11600.0,36.9091,36.9173,36.9009,36.9009,11600.0
2012-07-09 15:40:00,45.04,45.05,45.02,45.04,18300.0,36.9009,36.9091,36.8845,36.9009,18300.0
2012-07-09 15:45:00,45.04,45.07,45.04,45.07,21000.0,36.9009,36.9255,36.9009,36.9255,21000.0
2012-07-09 15:50:00,45.08,45.09,45.07,45.08,35700.0,36.9336,36.9418,36.9255,36.9336,35700.0
2012-07-09 15:55:00,45.09,45.11,45.07,45.08,73400.0,36.9418,36.9582,36.9255,36.9336,73400.0
2012-07-10 09:30:00,45.08,45.28,45.08,45.19,23400.0,36.9336,37.0975,36.9336,37.0238,23400.0
2012-07-10 09:35:00,45.18,45.18,45.09,45.15,6400.0,37.0156,37.0156,36.9418,36.991,6400.0
2012-07-10 09:40:00,45.13,45.13,45.06,45.07,5800.0,36.9746,36.9746,36.9173,36.9255,5800.0
2012-07-10 09:45:00,45.09,45.26,45.09,45.25,10400.0,36.9418,37.0811,36.9418,37.0729,10400.0
2012-07-10 09:50:00,45.25,45.28,45.25,45.26,8900.0,37.0729,37.0975,37.0729,37.0811,8900.0
2012-07-10 09:55:00,45.25,45.27,45.19,45.19,12400.0,37.0729,37.0893,37.0238,37.0238,12400.0
2012-07-10 10:00:00,45.19,45.23,45.17,45.19,9600.0,37.0238,37.0565,37.0074,37.0238,9600.0
2012-07-10 10:05:00,45.18,45.22,45.1,45.1,10700.0,37.0156,37.0483,36.95,36.95,10700.0
2012-07-10 10:10:00,45.09,45.12,45.08,45.11,12900.0,36.9418,36.9664,36.9336,36.9582,12900.0
2012-07-10 10:15:00,45.11,45.19,45.11,45.16,11700.0,36.9582,37.0238,36.9582,36.9992,11700.0
2012-07-10 10:20:00,45.16,45.17,45.14,45.14,8800.0,36.9992,37.0074,36.9828,36.9828,8800.0
2012-07-10 10:25:00,45.14,45.15,45.12,45.14,8200.0,36.9828,36.991,36.9664,36.9828,8200.0
2012-07-10 10:30:00,45.14,45.15,45.12,45.12,6200.0,36.9828,36.991,36.9664,36.9664,6200.0
2012-07-10 10:35:00,45.12,45.15,45.12,45.15,6600.0,36.9664,36.991,36.9664,36.991,6600.0
2012-07-10 10:40:00,45.15,45.16,45.13,45.14,15600.0,36.991,36.9992,36.9746,36.9828,15600.0
2012-07-10 10:45:00,45.14,45.17,45.12,45.12,8900.0,36.9828,37.0074,36.9664,36.9664,8900.0
2012-07-10 10:50:00,45.12,45.14,45.11,45.14,10700.0,36.9664,36.9828,36.9582,36.9828,10700.0
2012-07-10 10:55:00,45.14,45.14,45.06,45.06,18000.0,36.9828,36.9828,36.9173,36.9173,18000.0
2012-07-10 11:00:00,45.06,45.06,45.03,45.03,29900.0,36.9173,36.9173,36.8927,36.8927,29900.0
2012-07-10 11:05:00,45.03,45.05,45.01,45.05,14900.0,36.8927,36.9091,36.8763,36.9091,14900.0
2012-07-10 11:10:00,45.05,45.1,45.05,45.09,2500.0,36.9091,36.95,36.9091,36.9418,2500.0
2012-07-10 11:15:00,45.1,45.12,45.1,45.12,3900.0,36.95,36.9664,36.95,36.9664,3900.0
2012-07-10 11:20:00,45.12,45.16,45.12,45.14,7200.0,36.9664,36.9992,36.9664,36.9828,7200.0
2012-07-10 11:25:00,45.14,45.14,45.11,45.12,9700.0,36.9828,36.9828,36.9582,36.9664,9700.0
2012-07-10 11:30:00,45.11,45.11,45.05,45.05,22100.0,36.9582,36.9582,36.9091,36.9091,22100.0
2012-07-10 11:35:00,45.04,45.04,45.02,45.04,10700.0,36.9009,36.9009,36.8845,36.9009,10700.0
2012-07-10 11:40:00,45.04,45.1,45.04,45.09,27500.0,36.9009,36.95,36.9009,36.9418,27500.0
2012-07-10 11:45:00,45.09,45.12,45.09,45.12,4800.0,36.9418,36.9664,36.9418,36.9664,4800.0
2012-07-10 11:50:00,45.13,45.14,45.07,45.07,10100.0,36.9746,36.9828,36.9255,36.9255,10100.0
2012-07-10 11:55:00,45.07,45.09,45.06,45.09,4500.0,36.9255,36.9418,36.9173,36.9418,4500.0
2012-07-10 12:00:00,45.08,45.1,45.08,45.1,5800.0,36.9336,36.95,36.9336,36.95,5800.0
2012-07-10 12:05:00,45.11,45.12,45.1,45.12,6900.0,36.9582,36.9664,36.95,36.9664,6900.0
2012-07-10 12:10:00,45.11,45.12,45.08,45.09,6900.0,36.9582,36.9664,36.9336,36.9418,6900.0
2012-07-10 12:15:00,45.09,45.1,45.07,45.08,5800.0,36.9418,36.95,36.9255,36.9336,5800.0
2012-07-10 12:20:00,45.08,45.13,45.07,45.12,5800.0,36.9336,36.9746,36.9255,36.9664,5800.0
2012-07-10 12:25:00,45.12,45.14,45.12,45.12,4400.0,36.9664,36.9828,36.9664,36.9664,4400.0
2012-07-10 12:30:00,45.11,45.13,45.11,45.13,5500.0,36.9582,36.9746,36.9582,36.9746,5500.0
2012-07-10 12:35:00,45.13,45.18,45.13,45.18,5500.0,36.9746,37.0156,36.9746,37.0156,5500.0
2012-07-10 12:40:00,45.19,45.2,45.19,45.2,4500.0,37.0238,37.032,37.0238,37.032,4500.0
2012-07-10 12:45:00,45.21,45.22,45.19,45.19,9600.0,37.0402,37.0483,37.0238,37.0238,9600.0
2012-07-10 12:50:00,45.18,45.21,45.18,45.19,4900.0,37.0156,37.0402,37.0156,37.0238,4900.0
2012-07-10 12:55:00,45.19,45.19,45.15,45.15,6900.0,37.0238,37.0238,36.991,36.991,6900.0
2012-07-10 13:00:00,45.16,45.17,45.16,45.17,5100.0,36.9992,37.0074,36.9992,37.0074,5100.0
2012-07-10 13:05:00,45.18,45.21,45.17,45.19,5200.0,37.0156,37.0402,37.0074,37.0238,5200.0
2012-07-10 13:10:00,45.19,45.23,45.19,45.23,2300.0,37.0238,37.0565,37.0238,37.0565,2300.0
2012-07-10 13:15:00,45.23,45.24,45.22,45.23,2000.0,37.0565,37.0647,37.0483,37.0565,2000.0
2012-07-10 13:20:00,45.23,45.24,45.17,45.19,14000.0,37.0565,37.0647,37.0074,37.0238,14000.0
2012-07-10 13:25:00,45.19,45.21,45.16,45.21,5900.0,37.0238,37.0402,36.9992,37.0402,5900.0
2012-07-10 13:30:00,45.2,45.21,45.15,45.16,9900.0,37.032,37.0402,36.991,36.9992,9900.0
2012-07-10 13:35:00,45.17,45.18,45.14,45.14,8200.0,37.0074,37.0156,36.9828,36.9828,8200.0
2012-07-10 13:40:00,45.13,45.14,45.11,45.13,5500.0,36.9746,36.9828,36.9582,36.9746,5500.0
2012-07-10 13:45:00,45.13,45.13,45.09,45.1,6600.0,36.9746,36.9746,36.9418,36.95,6600.0
2012-07-10 13:50:00,45.1,45.14,45.09,45.13,3100.0,36.95,36.9828,36.9418,36.9746,3100.0
2012-07-10 13:55:00,45.14,45.17,45.13,45.16,6300.0,36.9828,37.0074,36.9746,36.9992,6300.0
2012-07-10 14:00:00,45.16,45.21,45.16,45.19,8700.0,36.9992,37.0402,36.9992,37.0238,8700.0
2012-07-10 14:05:00,45.19,45.23,45.18,45.23,5100.0,37.0238,37.0565,37.0156,37.0565,5100.0
2012-07-10 14:10:00,45.22,45.22,45.21,45.22,5400.0,37.0483,37.0483,37.0402,37.0483,5400.0
2012-07-10 14:15:00,45.22,45.22,45.16,45.16,6900.0,37.0483,37.0483,36.9992,36.9992,6900.0
2012-07-10 14:20:00,45.15,45.15,45.12,45.12,6100.0,36.991,36.991,36.9664,36.9664,6100.0
2012-07-10 14:25:00,45.12,45.14,45.11,45.13,8000.0,36.9664,36.9828,36.9582,36.9746,8000.0
2012-07-10 14:30:00,45.13,45.14,45.07,45.08,8200.0,36.9746,36.9828,36.9255,36.9336,8200.0
2012-07-10 14:35:00,45.08,45.12,45.08,45.12,5900.0,36.9336,36.9664,36.9336,36.9664,5900.0
2012-07-10 14:40:00,45.12,45.13,45.07,45.07,6100.0,36.9664,36.9746,36.9255,36.9255,6100.0
2012-07-10 14:45:00,45.06,45.1,45.06,45.07,9500.0,36.9173,36.95,36.9173,36.9255,9500.0
2012-07-10 14:50:00,45.07,45.08,45.03,45.06,8600.0,36.9255,36.9336,36.8927,36.9173,8600.0
2012-07-10 14:55:00,45.06,45.07,45.03,45.05,7500.0,36.9173,36.9255,36.8927,36.9091,7500.0
2012-07-10 15:00:00,45.05,45.1,45.04,45.09,16400.0,36.9091,36.95,36.9009,36.9418,16400.0
2012-07-10 15:05:00,45.1,45.13,45.08,45.09,11900.0,36.95,36.9746,36.9336,36.9418,11900.0
2012-07-10 15:10:00,45.1,45.1,45.03,45.03,14100.0,36.95,36.95,36.8927,36.8927,14100.0
2012-07-10 15:15:00,45.03,45.04,45.01,45.03,18200.0,36.8927,36.9009,36.8763,36.8927,18200.0
2012-07-10 15:20:00,45.02,45.04,44.98,44.98,22700.0,36.8845,36.9009,36.8517,36.8517,22700.0
2012-07-10 15:25:00,44.98,45.0,44.95,44.95,19400.0,36.8517,36.8681,36.8271,36.8271,19400.0
2012-07-10 15:30:00,44.95,44.96,44.93,44.95,27900.0,36.8271,36.8353,36.8108,36.8271,27900.0
2012-07-10 15:35:00,44.94,44.95,44.9,44.91,36100.0,36.8189,36.8271,36.7862,36.7944,36100.0
2012-07-10 15:40:00,44.91,44.93,44.9,44.92,40900.0,36.7944,36.8108,36.7862,36.8026,40900.0
2012-07-10 15:45:00,44.92,44.95,44.9,44.91,62700.0,36.8026,36.8271,36.7862,36.7944,62700.0
2012-07-10 15:50:00,44.92,44.97,44.91,44.96,59100.0,36.8026,36.8435,36.7944,36.8353,59100.0
2012-07-10 15:55:00,44.95,44.96,44.93,44.94,172800.0,36.8271,36.8353,36.8108,36.8189,172800.0
2012-07-11 09:30:00,45.05,45.28,44.97,45.21,31100.0,36.9091,37.0975,36.8435,37.0402,31100.0
2012-07-11 09:35:00,45.21,45.36,45.18,45.35,25900.0,37.0402,37.163,37.0156,37.1549,25900.0
2012-07-11 09:40:00,45.36,45.4,45.33,45.38,31900.0,37.163,37.1958,37.1385,37.1794,31900.0
2012-07-11 09:45:00,45.38,45.48,45.36,45.46,26000.0,37.1794,37.2614,37.163,37.245,26000.0
2012-07-11 09:50:00,45.46,45.49,45.46,45.48,12900.0,37.245,37.2696,37.245,37.2614,12900.0
2012-07-11 09:55:00,45.49,45.5,45.4,45.4,17800.0,37.2696,37.2778,37.1958,37.1958,17800.0
2012-07-11 10:00:00,45.42,45.5,45.41,45.49,32300.0,37.2122,37.2778,37.204,37.2696,32300.0
2012-07-11 10:05:00,45.5,45.5,45.44,45.46,24000.0,37.2778,37.2778,37.2286,37.245,24000.0
2012-07-11 10:10:00,45.45,45.52,45.44,45.47,22200.0,37.2368,37.2941,37.2286,37.2532,22200.0
2012-07-11 10:15:00,45.48,45.48,45.44,45.45,7700.0,37.2614,37.2614,37.2286,37.2368,7700.0
2012-07-11 10:20:00,45.44,45.45,45.35,45.37,25200.0,37.2286,37.2368,37.1549,37.1712,25200.0
2012-07-11 10:25:00,45.37,45.39,45.29,45.38,17700.0,37.1712,37.1876,37.1057,37.1794,17700.0
2012-07-11 10:30:00,45.39,45.41,45.35,45.39,34000.0,37.1876,37.204,37.1549,37.1876,34000.0
2012-07-11 10:35:00,45.39,45.39,45.34,45.38,31500.0,37.1876,37.1876,37.1467,37.1794,31500.0
2012-07-11 10:40:00,45.37,45.38,45.3,45.3,24400.0,37.1712,37.1794,37.1139,37.1139,24400.0
2012-07-11 10:45:00,45.3,45.31,45.28,45.3,17800.0,37.1139,37.1221,37.0975,37.1139,17800.0
2012-07-11 10:50:00,45.3,45.32,45.28,45.32,9200.0,37.1139,37.1303,37.0975,37.1303,9200.0
2012-07-11 10:55:00,45.31,45.36,45.29,45.36,16700.0,37.1221,37.163,37.1057,37.163,16700.0
2012-07-11 11:00:00,45.36,45.44,45.36,45.43,13500.0,37.163,37.2286,37.163,37.2204,13500.0
2012-07-11 11:05:00,45.44,45.47,45.42,45.46,9600.0,37.2286,37.2532,37.2122,37.245,9600.0
2012-07-11 11:10:00,45.45,45.48,45.41,45.47,15600.0,37.2368,37.2614,37.204,37.2532,15600.0
2012-07-11 11:15:00,45.47,45.5,45.47,45.48,9200.0,37.2532,37.2778,37.2532,37.2614,9200.0
2012-07-11 11:20:00,45.47,45.48,45.43,45.48,19700.0,37.2532,37.2614,37.2204,37.2614,19700.0
2012-07-11 11:25:00,45.48,45.51,45.48,45.5,20000.0,37.2614,37.2859,37.2614,37.2778,20000.0
2012-07-11 11:30:00,45.51,45.51,45.46,45.5,14600.0,37.2859,37.2859,37.245,37.2778,14600.0
2012-07-11 11:35:00,45.51,45.51,45.48,45.5,11500.0,37.2859,37.2859,37.2614,37.2778,11500.0
2012-07-11 11:40:00,45.51,45.52,45.49,45.49,10000.0,37.2859,37.2941,37.2696,37.2696,10000.0
2012-07-11 11:45:00,45.49,45.53,45.49,45.52,4700.0,37.2696,37.3023,37.2696,37.2941,4700.0
2012-07-11 11:50:00,45.52,45.52,45.5,45.5,4800.0,37.2941,37.2941,37.2778,37.2778,4800.0
2012-07-11 11:55:00,45.51,45.52,45.5,45.5,7000.0,37.2859,37.2941,37.2778,37.2778,7000.0
2012-07-11 12:00:00,45.5,45.54,45.5,45.54,11400.0,37.2778,37.3105,37.2778,37.3105,11400.0
2012-07-11 12:05:00,45.53,45.53,45.51,45.52,10800.0,37.3023,37.3023,37.2859,37.2941,10800.0
2012-07-11 12:10:00,45.51,45.51,45.48,45.49,7800.0,37.2859,37.2859,37.2614,37.2696,7800.0
2012-07-11 12:15:00,45.5,45.5,45.48,45.48,4800.0,37.2778,37.2778,37.2614,37.2614,4800.0
2012-07-11 12:20:00,45.49,45.49,45.45,45.45,11700.0,37.2696,37.2696,37.2368,37.2368,11700.0
2012-07-11 12:25:00,45.45,45.46,45.43,45.43,9300.0,37.2368,37.245,37.2204,37.2204,9300.0
2012-07-11 12:30:00,45.43,45.45,45.42,45.45,7900.0,37.2204,37.2368,37.2122,37.2368,7900.0
2012-07-11 12:35:00,45.46,45.48,45.45,45.45,14400.0,37.245,37.2614,37.2368,37.2368,14400.0
2012-07-11 12:40:00,45.46,45.47,45.44,45.44,6500.0,37.245,37.2532,37.2286,37.2286,6500.0
2012-07-11 12:45:00,45.44,45.45,45.42,45.43,12200.0,37.2286,37.2368,37.2122,37.2204,12200.0
2012-07-11 12:50:00,45.43,45.46,45.43,45.45,11600.0,37.2204,37.245,37.2204,37.2368,11600.0
2012-07-11 12:55:00,45.45,45.5,45.45,45.5,11200.0,37.2368,37.2778,37.2368,37.2778,11200.0
2012-07-11 13:00:00,45.5,45.5,45.46,45.46,11600.0,37.2778,37.2778,37.245,37.245,11600.0
2012-07-11 13:05:00,45.46,45.48,45.46,45.47,4400.0,37.245,37.2614,37.245,37.2532,4400.0
2012-07-11 13:10:00,45.47,45.49,45.47,45.49,6400.0,37.2532,37.2696,37.2532,37.2696,6400.0
2012-07-11 13:15:00,45.49,45.5,45.45,45.46,8400.0,37.2696,37.2778,37.2368,37.245,8400.0
2012-07-11 13:20:00,45.46,45.48,45.45,45.48,509900.0,37.245,37.2614,37.2368,37.2614,509900.0
2012-07-11 13:25:00,45.47,45.48,45.43,45.44,10500.0,37.2532,37.2614,37.2204,37.2286,10500.0
2012-07-11 13:30:00,45.44,45.44,45.43,45.43,1000.0,37.2286,37.2286,37.2204,37.2204,1000.0
2012-07-11 13:35:00,45.43,45.43,45.4,45.4,9700.0,37.2204,37.2204,37.1958,37.1958,9700.0
2012-07-11 13:40:00,45.41,45.43,45.4,45.43,7700.0,37.204,37.2204,37.1958,37.2204,7700.0
2012-07-11 13:45:00,45.42,45.43,45.42,45.43,2400.0,37.2122,37.2204,37.2122,37.2204,2400.0
2012-07-11 13:50:00,45.43,45.45,45.42,45.45,8200.0,37.2204,37.2368,37.2122,37.2368,8200.0
2012-07-11 13:55:00,45.45,45.47,45.42,45.43,16600.0,37.2368,37.2532,37.2122,37.2204,16600.0
2012-07-11 14:00:00,45.44,45.47,45.33,45.37,27500.0,37.2286,37.2532,37.1385,37.1712,27500.0
2012-07-11 14:05:00,45.37,45.38,45.29,45.35,18000.0,37.1712,37.1794,37.1057,37.1549,18000.0
2012-07-11 14:10:00,45.35,45.36,45.31,45.35,5700.0,37.1549,37.163,37.1221,37.1549,5700.0
2012-07-11 14:15:00,45.35,45.35,45.3,45.33,19900.0,37.1549,37.1549,37.1139,37.1385,19900.0
2012-07-11 14:20:00,45.32,45.33,45.26,45.26,17000.0,37.1303,37.1385,37.0811,37.0811,17000.0
2012-07-11 14:25:00,45.24,45.29,45.24,45.26,16500.0,37.0647,37.1057,37.0647,37.0811,16500.0
2012-07-11 14:30:00,45.26,45.29,45.23,45.28,53900.0,37.0811,37.1057,37.0565,37.0975,53900.0
2012-07-11 14:35:00,45.28,45.31,45.28,45.28,17000.0,37.0975,37.1221,37.0975,37.0975,17000.0
2012-07-11 14:40:00,45.28,45.31,45.26,45.3,11200.0,37.0975,37.1221,37.0811,37.1139,11200.0
2012-07-11 14:45:00,45.31,45.32,45.28,45.3,21900.0,37.1221,37.1303,37.0975,37.1139,21900.0
2012-07-11 14:50:00,45.31,45.33,45.29,45.29,13500.0,37.1221,37.1385,37.1057,37.1057,13500.0
2012-07-11 14:55:00,45.3,45.31,45.27,45.29,10600.0,37.1139,37.1221,37.0893,37.1057,10600.0
2012-07-11 15:00:00,45.29,45.38,45.29,45.37,18300.0,37.1057,37.1794,37.1057,37.1712,18300.0
2012-07-11 15:05:00,45.37,45.41,45.37,45.4,13600.0,37.1712,37.204,37.1712,37.1958,13600.0
2012-07-11 15:10:00,45.41,45.42,45.38,45.39,24800.0,37.204,37.2122,37.1794,37.1876,24800.0
2012-07-11 15:15:00,45.4,45.4,45.37,45.38,17300.0,37.1958,37.1958,37.1712,37.1794,17300.0
2012-07-11 15:20:00,45.37,45.38,45.37,45.38,7900.0,37.1712,37.1794,37.1712,37.1794,7900.0
2012-07-11 15:25:00,45.38,45.39,45.34,45.36,28200.0,37.1794,37.1876,37.1467,37.163,28200.0
2012-07-11 15:30:00,45.36,45.4,45.35,45.39,29900.0,37.163,37.1958,37.1549,37.1876,29900.0
2012-07-11 15:35:00,45.39,45.4,45.39,45.39,13600.0,37.1876,37.1958,37.1876,37.1876,13600.0
2012-07-11 15:40:00,45.4,45.46,45.39,45.45,38500.0,37.1958,37.245,37.1876,37.2368,38500.0
2012-07-11 15:45:00,45.45,45.52,45.45,45.46,98600.0,37.2368,37.2941,37.2368,37.245,98600.0
2012-07-11 15:50:00,45.47,45.53,45.44,45.44,105700.0,37.2532,37.3023,37.2286,37.2286,105700.0
2012-07-11 15:55:00,45.45,45.49,45.42,45.43,160100.0,37.2368,37.2696,37.2122,37.2204,160100.0
2012-07-12 09:30:00,45.28,45.38,45.19,45.21,26200.0,37.0975,37.1794,37.0238,37.0402,26200.0
2012-07-12 09:35:00,45.2,45.36,45.2,45.32,13700.0,37.032,37.163,37.032,37.1303,13700.0
2012-07-12 09:40:00,45.3,45.37,45.27,45.32,9700.0,37.1139,37.1712,37.0893,37.1303,9700.0
2012-07-12 09:45:00,45.33,45.39,45.31,45.39,13300.0,37.1385,37.1876,37.1221,37.1876,13300.0
2012-07-12 09:50:00,45.37,45.41,45.36,45.36,7100.0,37.1712,37.204,37.163,37.163,7100.0
2012-07-12 09:55:00,45.36,45.45,45.33,45.44,20600.0,37.163,37.2368,37.1385,37.2286,20600.0
2012-07-12 10:00:00,45.44,45.45,45.39,45.39,15200.0,37.2286,37.2368,37.1876,37.1876,15200.0
2012-07-12 10:05:00,45.39,45.42,45.36,45.36,8100.0,37.1876,37.2122,37.163,37.163,8100.0
2012-07-12 10:10:00,45.36,45.39,45.34,45.38,6200.0,37.163,37.1876,37.1467,37.1794,6200.0
2012-07-12 10:15:00,45.39,45.41,45.37,45.38,7200.0,37.1876,37.204,37.1712,37.1794,7200.0
2012-07-12 10:20:00,45.39,45.4,45.38,45.38,8600.0,37.1876,37.1958,37.1794,37.1794,8600.0
2012-07-12 10:25:00,45.39,45.39,45.34,45.38,10500.0,37.1876,37.1876,37.1467,37.1794,10500.0
2012-07-12 10:30:00,45.38,45.41,45.37,45.38,7400.0,37.1794,37.204,37.1712,37.1794,7400.0
2012-07-12 10:35:00,45.39,45.39,45.33,45.33,12500.0,37.1876,37.1876,37.1385,37.1385,12500.0
2012-07-12 10:40:00,45.33,45.33,45.28,45.31,10600.0,37.1385,37.1385,37.0975,37.1221,10600.0
2012-07-12 10:45:00,45.31,45.32,45.28,45.32,9400.0,37.1221,37.1303,37.0975,37.1303,9400.0
2012-07-12 10:50:00,45.32,45.32,45.29,45.31,6400.0,37.1303,37.1303,37.1057,37.1221,6400.0
2012-07-12 10:55:00,45.31,45.36,45.3,45.35,6300.0,37.1221,37.163,37.1139,37.1549,6300.0
2012-07-12 11:00:00,45.35,45.35,45.31,45.35,13800.0,37.1549,37.1549,37.1221,37.1549,13800.0
2012-07-12 11:05:00,45.35,45.36,45.34,45.35,8000.0,37.1549,37.163,37.1467,37.1549,8000.0
2012-07-12 11:10:00,45.35,45.35,45.33,45.34,11100.0,37.1549,37.1549,37.1385,37.1467,11100.0
2012-07-12 11:15:00,45.33,45.33,45.32,45.32,4600.0,37.1385,37.1385,37.1303,37.1303,4600.0
2012-07-12 11:20:00,45.31,45.33,45.28,45.28,8400.0,37.1221,37.1385,37.0975,37.0975,8400.0
2012-07-12 11:25:00,45.27,45.36,45.27,45.36,10300.0,37.0893,37.163,37.0893,37.163,10300.0
2012-07-12 11:30:00,45.36,45.41,45.36,45.38,8400.0,37.163,37.204,37.163,37.1794,8400.0
2012-07-12 11:35:00,45.39,45.39,45.35,45.35,5900.0,37.1876,37.1876,37.1549,37.1549,5900.0
2012-07-12 11:40:00,45.34,45.36,45.33,45.35,4600.0,37.1467,37.163,37.1385,37.1549,4600.0
2012-07-12 11:45:00,45.36,45.4,45.36,45.39,7800.0,37.163,37.1958,37.163,37.1876,7800.0
2012-07-12 11:50:00,45.39,45.41,45.39,45.4,7200.0,37.1876,37.204,37.1876,37.1958,7200.0
2012-07-12 11:55:00,45.41,45.43,45.4,45.42,13200.0,37.204,37.2204,37.1958,37.2122,13200.0
2012-07-12 12:00:00,45.42,45.43,45.4,45.4,6000.0,37.2122,37.2204,37.1958,37.1958,6000.0
2012-07-12 12:05:00,45.4,45.41,45.37,45.37,5700.0,37.1958,37.204,37.1712,37.1712,5700.0
2012-07-12 12:10:00,45.37,45.38,45.35,45.35,4300.0,37.1712,37.1794,37.1549,37.1549,4300.0
2012-07-12 12:15:00,45.36,45.38,45.35,45.38,8400.0,37.163,37.1794,37.1549,37.1794,8400.0
2012-07-12 12:20:00,45.36,45.37,45.34,45.35,6200.0,37.163,37.1712,37.1467,37.1549,6200.0
2012-07-12 12:25:00,45.35,45.35,45.3,45.3,7800.0,37.1549,37.1549,37.1139,37.1139,7800.0
2012-07-12 12:30:00,45.31,45.31,45.28,45.28,5200.0,37.1221,37.1221,37.0975,37.0975,5200.0
2012-07-12 12:35:00,45.29,45.29,45.27,45.28,6300.0,37.1057,37.1057,37.0893,37.0975,6300.0
2012-07-12 12:40:00,45.28,45.3,45.28,45.29,2900.0,37.0975,37.1139,37.0975,37.1057,2900.0
2012-07-12 12:45:00,45.3,45.35,45.3,45.35,5600.0,37.1139,37.1549,37.1139,37.1549,5600.0
2012-07-12 12:50:00,45.34,45.38,45.33,45.38,10200.0,37.1467,37.1794,37.1385,37.1794,10200.0
2012-07-12 12:55:00,45.37,45.43,45.37,45.42,12100.0,37.1712,37.2204,37.1712,37.2122,12100.0
2012-07-12 13:00:00,45.41,45.42,45.36,45.37,10100.0,37.204,37.2122,37.163,37.1712,10100.0
2012-07-12 13:05:00,45.37,45.41,45.37,45.4,16600.0,37.1712,37.204,37.1712,37.1958,16600.0
2012-07-12 13:10:00,45.4,45.42,45.4,45.4,14100.0,37.1958,37.2122,37.1958,37.1958,14100.0
2012-07-12 13:15:00,45.4,45.42,45.39,45.41,4900.0,37.1958,37.2122,37.1876,37.204,4900.0
2012-07-12 13:20:00,45.4,45.43,45.4,45.41,7400.0,37.1958,37.2204,37.1958,37.204,7400.0
2012-07-12 13:25:00,45.41,45.44,45.41,45.41,11400.0,37.204,37.2286,37.204,37.204,11400.0
2012-07-12 13:30:00,45.42,45.45,45.42,45.44,7000.0,37.2122,37.2368,37.2122,37.2286,7000.0
2012-07-12 13:35:00,45.44,45.45,45.43,45.43,8200.0,37.2286,37.2368,37.2204,37.2204,8200.0
2012-07-12 13:40:00,45.43,45.44,45.41,45.41,9600.0,37.2204,37.2286,37.204,37.204,9600.0
2012-07-12 13:45:00,45.41,45.44,45.4,45.42,9200.0,37.204,37.2286,37.1958,37.2122,9200.0
2012-07-12 13:50:00,45.41,45.42,45.35,45.35,13800.0,37.204,37.2122,37.1549,37.1549,13800.0
2012-07-12 13:55:00,45.35,45.37,45.32,45.35,13800.0,37.1549,37.1712,37.1303,37.1549,13800.0
2012-07-12 14:00:00,45.37,45.38,45.34,45.35,4900.0,37.1712,37.1794,37.1467,37.1549,4900.0
2012-07-12 14:05:00,45.35,45.43,45.35,45.37,9400.0,37.1549,37.2204,37.1549,37.1712,9400.0
2012-07-12 14:10:00,45.37,45.39,45.33,45.34,6700.0,37.1712,37.1876,37.1385,37.1467,6700.0
2012-07-12 14:15:00,45.34,45.37,45.32,45.36,10000.0,37.1467,37.1712,37.1303,37.163,10000.0
2012-07-12 14:20:00,45.35,45.37,45.35,45.37,5800.0,37.1549,37.1712,37.1549,37.1712,5800.0
2012-07-12 14:25:00,45.37,45.4,45.36,45.37,8000.0,37.1712,37.1958,37.163,37.1712,8000.0
2012-07-12 14:30:00,45.37,45.41,45.37,45.37,6900.0,37.1712,37.204,37.1712,37.1712,6900.0
2012-07-12 14:35:00,45.37,45.38,45.35,45.37,7600.0,37.1712,37.1794,37.1549,37.1712,7600.0
2012-07-12 14:40:00,45.38,45.41,45.37,45.38,11600.0,37.1794,37.204,37.1712,37.1794,11600.0
2012-07-12 14:45:00,45.38,45.39,45.31,45.32,15400.0,37.1794,37.1876,37.1221,37.1303,15400.0
2012-07-12 14:50:00,45.31,45.36,45.31,45.34,10300.0,37.1221,37.163,37.1221,37.1467,10300.0
2012-07-12 14:55:00,45.34,45.37,45.33,45.36,6500.0,37.1467,37.1712,37.1385,37.163,6500.0
2012-07-12 15:00:00,45.36,45.4,45.35,45.38,13600.0,37.163,37.1958,37.1549,37.1794,13600.0
2012-07-12 15:05:00,45.37,45.4,45.37,45.39,5100.0,37.1712,37.1958,37.1712,37.1876,5100.0
2012-07-12 15:10:00,45.4,45.44,45.4,45.4,13200.0,37.1958,37.2286,37.1958,37.1958,13200.0
2012-07-12 15:15:00,45.42,45.45,45.41,45.42,11700.0,37.2122,37.2368,37.204,37.2122,11700.0
2012-07-12 15:20:00,45.42,45.48,45.4,45.48,14700.0,37.2122,37.2614,37.1958,37.2614,14700.0
2012-07-12 15:25:00,45.48,45.5,45.43,45.43,13700.0,37.2614,37.2778,37.2204,37.2204,13700.0
2012-07-12 15:30:00,45.43,45.46,45.43,45.43,14700.0,37.2204,37.245,37.2204,37.2204,14700.0
2012-07-12 15:35:00,45.43,45.45,45.41,45.42,22300.0,37.2204,37.2368,37.204,37.2122,22300.0
2012-07-12 15:40:00,45.43,45.45,45.39,45.4,19400.0,37.2204,37.2368,37.1876,37.1958,19400.0
2012-07-12 15:45:00,45.4,45.45,45.37,45.45,51600.0,37.1958,37.2368,37.1712,37.2368,51600.0
2012-07-12 15:50:00,45.44,45.45,45.38,45.39,65400.0,37.2286,37.2368,37.1794,37.1876,65400.0
2012-07-12 15:55:00,45.39,45.4,45.35,45.36,89600.0,37.1876,37.1958,37.1549,37.163,89600.0
2012-07-13 09:30:00,45.36,45.57,45.36,45.57,24500.0,37.163,37.3351,37.163,37.3351,24500.0
2012-07-13 09:35:00,45.56,45.62,45.56,45.61,8500.0,37.3269,37.3761,37.3269,37.3679,8500.0
2012-07-13 09:40:00,45.62,45.66,45.57,45.66,125400.0,37.3761,37.4088,37.3351,37.4088,125400.0
2012-07-13 09:45:00,45.66,45.68,45.63,45.65,24500.0,37.4088,37.4252,37.3843,37.4006,24500.0
2012-07-13 09:50:00,45.65,45.67,45.62,45.65,19000.0,37.4006,37.417,37.3761,37.4006,19000.0
2012-07-13 09:55:00,45.66,45.69,45.6,45.63,15400.0,37.4088,37.4334,37.3597,37.3843,15400.0
2012-07-13 10:00:00,45.62,45.69,45.59,45.69,20800.0,37.3761,37.4334,37.3515,37.4334,20800.0
2012-07-13 10:05:00,45.69,45.71,45.63,45.64,36300.0,37.4334,37.4498,37.3843,37.3925,36300.0
2012-07-13 10:10:00,45.65,45.69,45.65,45.68,9000.0,37.4006,37.4334,37.4006,37.4252,9000.0
2012-07-13 10:15:00,45.69,45.72,45.69,45.72,7500.0,37.4334,37.458,37.4334,37.458,7500.0
2012-07-13 10:20:00,45.73,45.75,45.7,45.75,98100.0,37.4662,37.4826,37.4416,37.4826,98100.0
2012-07-13 10:25:00,45.75,45.76,45.72,45.74,40500.0,37.4826,37.4908,37.458,37.4744,40500.0
2012-07-13 10:30:00,45.75,45.75,45.69,45.71,15300.0,37.4826,37.4826,37.4334,37.4498,15300.0
2012-07-13 10:35:00,45.71,45.74,45.69,45.71,21000.0,37.4498,37.4744,37.4334,37.4498,21000.0
2012-07-13 10:40:00,45.71,45.72,45.66,45.67,15300.0,37.4498,37.458,37.4088,37.417,15300.0
2012-07-13 10:45:00,45.68,45.73,45.67,45.71,4700.0,37.4252,37.4662,37.417,37.4498,4700.0
2012-07-13 10:50:00,45.71,45.71,45.66,45.69,10800.0,37.4498,37.4498,37.4088,37.4334,10800.0
2012-07-13 10:55:00,45.69,45.75,45.69,45.74,23200.0,37.4334,37.4826,37.4334,37.4744,23200.0
2012-07-13 11:00:00,45.74,45.74,45.68,45.72,14100.0,37.4744,37.4744,37.4252,37.458,14100.0
2012-07-13 11:05:00,45.71,45.71,45.7,45.71,4800.0,37.4498,37.4498,37.4416,37.4498,4800.0
2012-07-13 11:10:00,45.72,45.76,45.7,45.7,27500.0,37.458,37.4908,37.4416,37.4416,27500.0
2012-07-13 11:15:00,45.71,45.74,45.7,45.7,8800.0,37.4498,37.4744,37.4416,37.4416,8800.0
2012-07-13 11:20:00,45.71,45.72,45.7,45.71,3300.0,37.4498,37.458,37.4416,37.4498,3300.0
2012-07-13 11:25:00,45.72,45.72,45.68,45.68,6000.0,37.458,37.458,37.4252,37.4252,6000.0
2012-07-13 11:30:00,45.69,45.69,45.64,45.64,32800.0,37.4334,37.4334,37.3925,37.3925,32800.0
2012-07-13 11:35:00,45.65,45.65,45.58,45.6,121300.0,37.4006,37.4006,37.3433,37.3597,121300.0
2012-07-13 11:40:00,45.59,45.61,45.57,45.6,19900.0,37.3515,37.3679,37.3351,37.3597,19900.0
2012-07-13 11:45:00,45.6,45.62,45.6,45.6,11200.0,37.3597,37.3761,37.3597,37.3597,11200.0
2012-07-13 11:50:00,45.6,45.6,45.59,45.6,5600.0,37.3597,37.3597,37.3515,37.3597,5600.0
2012-07-13 11:55:00,45.6,45.61,45.59,45.59,4700.0,37.3597,37.3679,37.3515,37.3515,4700.0
2012-07-13 12:00:00,45.59,45.61,45.58,45.6,127800.0,37.3515,37.3679,37.3433,37.3597,127800.0
2012-07-13 12:05:00,45.6,45.6,45.57,45.57,3800.0,37.3597,37.3597,37.3351,37.3351,3800.0
2012-07-13 12:10:00,45.58,45.59,45.56,45.59,6500.0,37.3433,37.3515,37.3269,37.3515,6500.0
2012-07-13 12:15:00,45.6,45.63,45.59,45.63,6700.0,37.3597,37.3843,37.3515,37.3843,6700.0
2012-07-13 12:20:00,45.62,45.63,45.61,45.62,6900.0,37.3761,37.3843,37.3679,37.3761,6900.0
2012-07-13 12:25:00,45.62,45.62,45.58,45.58,9000.0,37.3761,37.3761,37.3433,37.3433,9000.0
2012-07-13 12:30:00,45.59,45.59,45.55,45.55,4600.0,37.3515,37.3515,37.3187,37.3187,4600.0
2012-07-13 12:35:00,45.56,45.56,45.52,45.52,3700.0,37.3269,37.3269,37.2941,37.2941,3700.0
2012-07-13 12:40:00,45.53,45.54,45.49,45.49,14300.0,37.3023,37.3105,37.2696,37.2696,14300.0
2012-07-13 12:45:00,45.5,45.51,45.49,45.51,5600.0,37.2778,37.2859,37.2696,37.2859,5600.0
2012-07-13 12:50:00,45.51,45.52,45.5,45.52,2400.0,37.2859,37.2941,37.2778,37.2941,2400.0
2012-07-13 12:55:00,45.52,45.53,45.51,45.51,7400.0,37.2941,37.3023,37.2859,37.2859,7400.0
2012-07-13 13:00:00,45.52,45.53,45.51,45.51,15200.0,37.2941,37.3023,37.2859,37.2859,15200.0
2012-07-13 13:05:00,45.51,45.51,45.49,45.5,9800.0,37.2859,37.2859,37.2696,37.2778,9800.0
2012-07-13 13:10:00,45.49,45.5,45.49,45.49,10500.0,37.2696,37.2778,37.2696,37.2696,10500.0
2012-07-13 13:15:00,45.48,45.5,45.48,45.48,3800.0,37.2614,37.2778,37.2614,37.2614,3800.0
2012-07-13 13:20:00,45.48,45.51,45.48,45.51,7000.0,37.2614,37.2859,37.2614,37.2859,7000.0
2012-07-13 13:25:00,45.51,45.51,45.46,45.47,10500.0,37.2859,37.2859,37.245,37.2532,10500.0
2012-07-13 13:30:00,45.46,45.49,45.45,45.49,7600.0,37.245,37.2696,37.2368,37.2696,7600.0
2012-07-13 13:35:00,45.49,45.49,45.48,45.49,57200.0,37.2696,37.2696,37.2614,37.2696,57200.0
2012-07-13 13:40:00,45.49,45.49,45.48,45.48,4400.0,37.2696,37.2696,37.2614,37.2614,4400.0
2012-07-13 13:45:00,45.49,45.5,45.48,45.49,11100.0,37.2696,37.2778,37.2614,37.2696,11100.0
2012-07-13 13:50:00,45.49,45.5,45.45,45.45,37900.0,37.2696,37.2778,37.2368,37.2368,37900.0
2012-07-13 13:55:00,45.45,45.45,45.45,45.45,3600.0,37.2368,37.2368,37.2368,37.2368,3600.0
2012-07-13 14:00:00,45.45,45.45,45.44,45.45,5600.0,37.2368,37.2368,37.2286,37.2368,5600.0
2012-07-13 14:05:00,45.45,45.45,45.42,45.42,15500.0,37.2368,37.2368,37.2122,37.2122,15500.0
2012-07-13 14:10:00,45.43,45.43,45.42,45.42,4200.0,37.2204,37.2204,37.2122,37.2122,4200.0
2012-07-13 14:15:00,45.42,45.43,45.4,45.41,12500.0,37.2122,37.2204,37.1958,37.204,12500.0
2012-07-13 14:20:00,45.41,45.41,45.36,45.36,16500.0,37.204,37.204,37.163,37.163,16500.0
2012-07-13 14:25:00,45.37,45.37,45.34,45.34,20600.0,37.1712,37.1712,37.1467,37.1467,20600.0
2012-07-13 14:30:00,45.35,45.35,45.34,45.35,13200.0,37.1549,37.1549,37.1467,37.1549,13200.0
2012-07-13 14:35:00,45.35,45.35,45.34,45.35,5800.0,37.1549,37.1549,37.1467,37.1549,5800.0
2012-07-13 14:40:00,45.35,45.36,45.34,45.35,11800.0,37.1549,37.163,37.1467,37.1549,11800.0
2012-07-13 14:45:00,45.35,45.35,45.34,45.35,3400.0,37.1549,37.1549,37.1467,37.1549,3400.0
2012-07-13 14:50:00,45.34,45.35,45.31,45.32,29900.0,37.1467,37.1549,37.1221,37.1303,29900.0
2012-07-13 14:55:00,45.31,45.32,45.29,45.3,41900.0,37.1221,37.1303,37.1057,37.1139,41900.0
2012-07-13 15:00:00,45.3,45.31,45.29,45.3,66600.0,37.1139,37.1221,37.1057,37.1139,66600.0
2012-07-13 15:05:00,45.3,45.3,45.29,45.3,18300.0,37.1139,37.1139,37.1057,37.1139,18300.0
2012-07-13 15:10:00,45.3,45.31,45.28,45.3,80700.0,37.1139,37.1221,37.0975,37.1139,80700.0
2012-07-13 15:15:00,45.3,45.3,45.29,45.3,18400.0,37.1139,37.1139,37.1057,37.1139,18400.0
2012-07-13 15:20:00,45.3,45.3,45.29,45.3,20900.0,37.1139,37.1139,37.1057,37.1139,20900.0
2012-07-13 15:25:00,45.3,45.31,45.29,45.3,43400.0,37.1139,37.1221,37.1057,37.1139,43400.0
2012-07-13 15:30:00,45.3,45.31,45.29,45.3,48300.0,37.1139,37.1221,37.1057,37.1139,48300.0
2012-07-13 15:35:00,45.3,45.31,45.29,45.29,51700.0,37.1139,37.1221,37.1057,37.1057,51700.0
2012-07-13 15:40:00,45.3,45.38,45.29,45.38,145500.0,37.1139,37.1794,37.1057,37.1794,145500.0
2012-07-13 15:45:00,45.39,45.44,45.38,45.43,54900.0,37.1876,37.2286,37.1794,37.2204,54900.0
2012-07-13 15:50:00,45.44,45.46,45.29,45.35,313800.0,37.2286,37.245,37.1057,37.1549,313800.0
2012-07-13 15:55:00,45.36,45.41,45.35,45.37,247000.0,37.163,37.204,37.1549,37.1712,247000.0
2012-07-16 09:30:00,45.32,45.32,45.21,45.26,46800.0,37.1303,37.1303,37.0402,37.0811,46800.0
2012-07-16 09:35:00,45.24,45.28,45.22,45.24,13100.0,37.0647,37.0975,37.0483,37.0647,13100.0
2012-07-16 09:40:00,45.25,45.29,45.24,45.27,9800.0,37.0729,37.1057,37.0647,37.0893,9800.0
2012-07-16 09:45:00,45.27,45.31,45.21,45.23,52000.0,37.0893,37.1221,37.0402,37.0565,52000.0
2012-07-16 09:50:00,45.24,45.27,45.22,45.23,14900.0,37.0647,37.0893,37.0483,37.0565,14900.0
2012-07-16 09:55:00,45.22,45.25,45.21,45.25,7200.0,37.0483,37.0729,37.0402,37.0729,7200.0
2012-07-16 10:00:00,45.25,45.25,45.16,45.16,20200.0,37.0729,37.0729,36.9992,36.9992,20200.0
2012-07-16 10:05:00,45.16,45.17,45.13,45.13,25600.0,36.9992,37.0074,36.9746,36.9746,25600.0
2012-07-16 10:10:00,45.14,45.15,45.1,45.13,22900.0,36.9828,36.991,36.95,36.9746,22900.0
2012-07-16 10:15:00,45.14,45.16,45.12,45.13,33400.0,36.9828,36.9992,36.9664,36.9746,33400.0
2012-07-16 10:20:00,45.13,45.14,45.1,45.1,16400.0,36.9746,36.9828,36.95,36.95,16400.0
2012-07-16 10:25:00,45.1,45.11,45.07,45.11,38600.0,36.95,36.9582,36.9255,36.9582,38600.0
2012-07-16 10:30:00,45.11,45.13,45.11,45.12,12300.0,36.9582,36.9746,36.9582,36.9664,12300.0
2012-07-16 10:35:00,45.12,45.14,45.11,45.12,20200.0,36.9664,36.9828,36.9582,36.9664,20200.0
2012-07-16 10:40:00,45.12,45.19,45.12,45.19,57000.0,36.9664,37.0238,36.9664,37.0238,57000.0
2012-07-16 10:45:00,45.19,45.22,45.18,45.18,13600.0,37.0238,37.0483,37.0156,37.0156,13600.0
2012-07-16 10:50:00,45.19,45.19,45.11,45.12,18100.0,37.0238,37.0238,36.9582,36.9664,18100.0
2012-07-16 10:55:00,45.11,45.14,45.09,45.14,9400.0,36.9582,36.9828,36.9418,36.9828,9400.0
2012-07-16 11:00:00,45.15,45.15,45.09,45.09,12300.0,36.991,36.991,36.9418,36.9418,12300.0
2012-07-16 11:05:00,45.09,45.09,45.04,45.05,16100.0,36.9418,36.9418,36.9009,36.9091,16100.0
2012-07-16 11:10:00,45.05,45.1,45.04,45.1,30700.0,36.9091,36.95,36.9009,36.95,30700.0
2012-07-16 11:15:00,45.09,45.1,45.04,45.05,32900.0,36.9418,36.95,36.9009,36.9091,32900.0
2012-07-16 11:20:00,45.05,45.05,45.03,45.04,5300.0,36.9091,36.9091,36.8927,36.9009,5300.0
2012-07-16 11:25:00,45.04,45.04,44.97,44.98,31100.0,36.9009,36.9009,36.8435,36.8517,31100.0
2012-07-16 11:30:00,44.98,45.05,44.98,45.05,13100.0,36.8517,36.9091,36.8517,36.9091,13100.0
2012-07-16 11:35:00,45.05,45.07,45.03,45.06,20100.0,36.9091,36.9255,36.8927,36.9173,20100.0
2012-07-16 11:40:00,45.06,45.06,45.02,45.03,15200.0,36.9173,36.9173,36.8845,36.8927,15200.0
2012-07-16 11:45:00,45.03,45.08,45.03,45.04,14400.0,36.8927,36.9336,36.8927,36.9009,14400.0
2012-07-16 11:50:00,45.05,45.05,45.04,45.04,5200.0,36.9091,36.9091,36.9009,36.9009,5200.0
2012-07-16 11:55:00,45.05,45.05,45.03,45.03,8000.0,36.9091,36.9091,36.8927,36.8927,8000.0
2012-07-16 12:00:00,45.04,45.07,45.03,45.05,9600.0,36.9009,36.9255,36.8927,36.9091,9600.0
2012-07-16 12:05:00,45.05,45.07,45.04,45.04,10300.0,36.9091,36.9255,36.9009,36.9009,10300.0
2012-07-16 12:10:00,45.04,45.05,45.03,45.04,13000.0,36.9009,36.9091,36.8927,36.9009,13000.0
2012-07-16 12:15:00,45.03,45.04,45.0,45.01,10400.0,36.8927,36.9009,36.8681,36.8763,10400.0
2012-07-16 12:20:00,45.01,45.02,45.0,45.02,3700.0,36.8763,36.8845,36.8681,36.8845,3700.0
2012-07-16 12:25:00,45.01,45.03,44.99,45.01,7700.0,36.8763,36.8927,36.8599,36.8763,7700.0
2012-07-16 12:30:00,45.01,45.06,45.01,45.05,9200.0,36.8763,36.9173,36.8763,36.9091,9200.0
2012-07-16 12:35:00,45.05,45.06,45.03,45.04,12500.0,36.9091,36.9173,36.8927,36.9009,12500.0
2012-07-16 12:40:00,45.03,45.04,45.02,45.02,8100.0,36.8927,36.9009,36.8845,36.8845,8100.0
2012-07-16 12:45:00,45.02,45.03,45.01,45.02,6000.0,36.8845,36.8927,36.8763,36.8845,6000.0
2012-07-16 12:50:00,45.02,45.03,45.01,45.02,8900.0,36.8845,36.8927,36.8763,36.8845,8900.0
2012-07-16 12:55:00,45.01,45.02,45.01,45.02,7400.0,36.8763,36.8845,36.8763,36.8845,7400.0
2012-07-16 13:00:00,45.02,45.04,45.0,45.0,19100.0,36.8845,36.9009,36.8681,36.8681,19100.0
2012-07-16 13:05:00,45.0,45.0,44.98,44.98,9500.0,36.8681,36.8681,36.8517,36.8517,9500.0
2012-07-16 13:10:00,44.97,44.97,44.94,44.96,9900.0,36.8435,36.8435,36.8189,36.8353,9900.0
2012-07-16 13:15:00,44.97,44.97,44.94,44.95,5900.0,36.8435,36.8435,36.8189,36.8271,5900.0
2012-07-16 13:20:00,44.94,44.95,44.93,44.95,6200.0,36.8189,36.8271,36.8108,36.8271,6200.0
2012-07-16 13:25:00,44.95,44.96,44.94,44.95,5200.0,36.8271,36.8353,36.8189,36.8271,5200.0
2012-07-16 13:30:00,44.95,44.95,44.92,44.92,31500.0,36.8271,36.8271,36.8026,36.8026,31500.0
2012-07-16 13:35:00,44.92,44.92,44.9,44.9,11500.0,36.8026,36.8026,36.7862,36.7862,11500.0
2012-07-16 13:40:00,44.9,44.9,44.88,44.9,10600.0,36.7862,36.7862,36.7698,36.7862,10600.0
2012-07-16 13:45:00,44.9,44.9,44.89,44.9,16000.0,36.7862,36.7862,36.778,36.7862,16000.0
2012-07-16 13:50:00,44.9,44.91,44.86,44.86,12200.0,36.7862,36.7944,36.7534,36.7534,12200.0
2012-07-16 13:55:00,44.86,44.9,44.86,44.88,8000.0,36.7534,36.7862,36.7534,36.7698,8000.0
2012-07-16 14:00:00,44.89,44.91,44.89,44.91,9400.0,36.778,36.7944,36.778,36.7944,9400.0
2012-07-16 14:05:00,44.9,44.93,44.9,44.92,7400.0,36.7862,36.8108,36.7862,36.8026,7400.0
2012-07-16 14:10:00,44.92,44.94,44.92,44.94,9100.0,36.8026,36.8189,36.8026,36.8189,9100.0
2012-07-16 14:15:00,44.94,44.95,44.93,44.94,22700.0,36.8189,36.8271,36.8108,36.8189,22700.0
2012-07-16 14:20:00,44.94,44.94,44.93,44.93,7000.0,36.8189,36.8189,36.8108,36.8108,7000.0
2012-07-16 14:25:00,44.94,44.94,44.88,44.88,23100.0,36.8189,36.8189,36.7698,36.7698,23100.0
2012-07-16 14:30:00,44.89,44.89,44.88,44.89,18700.0,36.778,36.778,36.7698,36.778,18700.0
2012-07-16 14:35:00,44.87,44.9,44.87,44.9,13700.0,36.7616,36.7862,36.7616,36.7862,13700.0
2012-07-16 14:40:00,44.89,44.92,44.89,44.89,22100.0,36.778,36.8026,36.778,36.778,22100.0
2012-07-16 14:45:00,44.89,44.92,44.89,44.9,82400.0,36.778,36.8026,36.778,36.7862,82400.0
2012-07-16 14:50:00,44.9,44.92,44.88,44.88,15500.0,36.7862,36.8026,36.7698,36.7698,15500.0
2012-07-16 14:55:00,44.88,44.9,44.88,44.9,8400.0,36.7698,36.7862,36.7698,36.7862,8400.0
2012-07-16 15:00:00,44.9,44.91,44.87,44.89,42400.0,36.7862,36.7944,36.7616,36.778,42400.0
2012-07-16 15:05:00,44.89,44.91,44.89,44.9,23600.0,36.778,36.7944,36.778,36.7862,23600.0
2012-07-16 15:10:00,44.9,44.9,44.86,44.88,28500.0,36.7862,36.7862,36.7534,36.7698,28500.0
2012-07-16 15:15:00,44.88,44.88,44.86,44.86,219700.0,36.7698,36.7698,36.7534,36.7534,219700.0
2012-07-16 15:20:00,44.86,44.88,44.84,44.87,26900.0,36.7534,36.7698,36.737,36.7616,26900.0
2012-07-16 15:25:00,44.87,44.87,44.83,44.85,30600.0,36.7616,36.7616,36.7288,36.7452,30600.0
2012-07-16 15:30:00,44.85,44.88,44.82,44.83,57800.0,36.7452,36.7698,36.7206,36.7288,57800.0
2012-07-16 15:35:00,44.83,44.83,44.76,44.81,74100.0,36.7288,36.7288,36.6715,36.7124,74100.0
2012-07-16 15:40:00,44.8,44.81,44.78,44.8,35800.0,36.7042,36.7124,36.6879,36.7042,35800.0
2012-07-16 15:45:00,44.82,44.86,44.82,44.84,87600.0,36.7206,36.7534,36.7206,36.737,87600.0
2012-07-16 15:50:00,44.84,44.85,44.79,44.79,99500.0,36.737,36.7452,36.6961,36.6961,99500.0
2012-07-16 15:55:00,44.8,44.82,44.77,44.81,172600.0,36.7042,36.7206,36.6797,36.7124,172600.0
2012-07-17 09:30:00,44.94,45.09,44.85,45.0,27200.0,36.8189,36.9418,36.7452,36.8681,27200.0
2012-07-17 09:35:00,45.03,45.04,44.94,44.95,30700.0,36.8927,36.9009,36.8189,36.8271,30700.0
2012-07-17 09:40:00,44.94,44.95,44.88,44.91,22200.0,36.8189,36.8271,36.7698,36.7944,22200.0
2012-07-17 09:45:00,44.92,44.92,44.86,44.86,32500.0,36.8026,36.8026,36.7534,36.7534,32500.0
2012-07-17 09:50:00,44.87,44.9,44.82,44.9,34900.0,36.7616,36.7862,36.7206,36.7862,34900.0
2012-07-17 09:55:00,44.91,44.91,44.82,44.82,27700.0,36.7944,36.7944,36.7206,36.7206,27700.0
2012-07-17 10:00:00,44.82,44.86,44.72,44.84,73100.0,36.7206,36.7534,36.6387,36.737,73100.0
2012-07-17 10:05:00,44.84,44.94,44.8,44.9,19600.0,36.737,36.8189,36.7042,36.7862,19600.0
2012-07-17 10:10:00,44.91,44.91,44.88,44.9,18800.0,36.7944,36.7944,36.7698,36.7862,18800.0
2012-07-17 10:15:00,44.9,44.92,44.86,44.9,41000.0,36.7862,36.8026,36.7534,36.7862,41000.0
2012-07-17 10:20:00,44.9,44.9,44.8,44.84,22000.0,36.7862,36.7862,36.7042,36.737,22000.0
2012-07-17 10:25:00,44.84,44.86,44.8,44.8,6800.0,36.737,36.7534,36.7042,36.7042,6800.0
2012-07-17 10:30:00,44.79,44.83,44.77,44.82,5200.0,36.6961,36.7288,36.6797,36.7206,5200.0
2012-07-17 10:35:00,44.82,44.82,44.77,44.77,12300.0,36.7206,36.7206,36.6797,36.6797,12300.0
2012-07-17 10:40:00,44.76,44.8,44.74,44.79,12400.0,36.6715,36.7042,36.6551,36.6961,12400.0
2012-07-17 10:45:00,44.79,44.79,44.77,44.78,9200.0,36.6961,36.6961,36.6797,36.6879,9200.0
2012-07-17 10:50:00,44.79,44.81,44.78,44.8,7200.0,36.6961,36.7124,36.6879,36.7042,7200.0
2012-07-17 10:55:00,44.8,44.81,44.73,44.74,6200.0,36.7042,36.7124,36.6469,36.6551,6200.0
2012-07-17 11:00:00,44.75,44.77,44.73,44.76,7700.0,36.6633,36.6797,36.6469,36.6715,7700.0
2012-07-17 11:05:00,44.76,44.86,44.76,44.85,13300.0,36.6715,36.7534,36.6715,36.7452,13300.0
2012-07-17 11:10:00,44.86,44.89,44.85,44.88,6700.0,36.7534,36.778,36.7452,36.7698,6700.0
2012-07-17 11:15:00,44.89,44.9,44.87,44.89,8800.0,36.778,36.7862,36.7616,36.778,8800.0
2012-07-17 11:20:00,44.88,44.9,44.87,44.88,19900.0,36.7698,36.7862,36.7616,36.7698,19900.0
2012-07-17 11:25:00,44.87,44.87,44.8,44.84,26400.0,36.7616,36.7616,36.7042,36.737,26400.0
2012-07-17 11:30:00,44.85,44.9,44.84,44.86,10700.0,36.7452,36.7862,36.737,36.7534,10700.0
2012-07-17 11:35:00,44.86,44.91,44.86,44.87,12200.0,36.7534,36.7944,36.7534,36.7616,12200.0
2012-07-17 11:40:00,44.88,44.89,44.85,44.86,7100.0,36.7698,36.778,36.7452,36.7534,7100.0
2012-07-17 11:45:00,44.87,44.9,44.87,44.88,9800.0,36.7616,36.7862,36.7616,36.7698,9800.0
2012-07-17 11:50:00,44.89,44.9,44.87,44.9,7700.0,36.778,36.7862,36.7616,36.7862,7700.0
2012-07-17 11:55:00,44.9,44.98,44.9,44.98,10100.0,36.7862,36.8517,36.7862,36.8517,10100.0
2012-07-17 12:00:00,44.97,45.0,44.97,44.98,11100.0,36.8435,36.8681,36.8435,36.8517,11100.0
2012-07-17 12:05:00,44.98,44.99,44.96,44.98,11400.0,36.8517,36.8599,36.8353,36.8517,11400.0
2012-07-17 12:10:00,44.98,44.98,44.96,44.96,2800.0,36.8517,36.8517,36.8353,36.8353,2800.0
2012-07-17 12:15:00,44.97,45.0,44.96,44.99,14000.0,36.8435,36.8681,36.8353,36.8599,14000.0
2012-07-17 12:20:00,44.99,45.04,44.99,45.04,8100.0,36.8599,36.9009,36.8599,36.9009,8100.0
2012-07-17 12:25:00,45.03,45.04,45.01,45.03,9600.0,36.8927,36.9009,36.8763,36.8927,9600.0
2012-07-17 12:30:00,45.02,45.05,45.02,45.03,10900.0,36.8845,36.9091,36.8845,36.8927,10900.0
2012-07-17 12:35:00,45.03,45.05,45.02,45.04,7900.0,36.8927,36.9091,36.8845,36.9009,7900.0
2012-07-17 12:40:00,45.04,45.05,45.04,45.04,5600.0,36.9009,36.9091,36.9009,36.9009,5600.0
2012-07-17 12:45:00,45.05,45.1,45.05,45.08,6200.0,36.9091,36.95,36.9091,36.9336,6200.0
2012-07-17 12:50:00,45.09,45.1,45.08,45.1,6200.0,36.9418,36.95,36.9336,36.95,6200.0
2012-07-17 12:55:00,45.1,45.1,45.07,45.07,12300.0,36.95,36.95,36.9255,36.9255,12300.0
2012-07-17 13:00:00,45.08,45.1,45.07,45.1,9300.0,36.9336,36.95,36.9255,36.95,9300.0
2012-07-17 13:05:00,45.09,45.13,45.08,45.13,12200.0,36.9418,36.9746,36.9336,36.9746,12200.0
2012-07-17 13:10:00,45.12,45.14,45.12,45.12,88200.0,36.9664,36.9828,36.9664,36.9664,88200.0
2012-07-17 13:15:00,45.13,45.14,45.1,45.14,17300.0,36.9746,36.9828,36.95,36.9828,17300.0
2012-07-17 13:20:00,45.14,45.17,45.11,45.17,14900.0,36.9828,37.0074,36.9582,37.0074,14900.0
2012-07-17 13:25:00,45.17,45.19,45.16,45.17,11600.0,37.0074,37.0238,36.9992,37.0074,11600.0
2012-07-17 13:30:00,45.17,45.2,45.16,45.19,6400.0,37.0074,37.032,36.9992,37.0238,6400.0
2012-07-17 13:35:00,45.18,45.21,45.18,45.2,519800.0,37.0156,37.0402,37.0156,37.032,519800.0
2012-07-17 13:40:00,45.2,45.2,45.17,45.18,19600.0,37.032,37.032,37.0074,37.0156,19600.0
2012-07-17 13:45:00,45.17,45.17,45.1,45.11,15700.0,37.0074,37.0074,36.95,36.9582,15700.0
2012-07-17 13:50:00,45.11,45.11,45.05,45.05,16700.0,36.9582,36.9582,36.9091,36.9091,16700.0
2012-07-17 13:55:00,45.05,45.05,45.02,45.02,4800.0,36.9091,36.9091,36.8845,36.8845,4800.0
2012-07-17 14:00:00,45.02,45.08,45.02,45.08,11700.0,36.8845,36.9336,36.8845,36.9336,11700.0
2012-07-17 14:05:00,45.08,45.1,45.07,45.09,16600.0,36.9336,36.95,36.9255,36.9418,16600.0
2012-07-17 14:10:00,45.1,45.11,45.09,45.11,8500.0,36.95,36.9582,36.9418,36.9582,8500.0
2012-07-17 14:15:00,45.11,45.11,45.07,45.07,10100.0,36.9582,36.9582,36.9255,36.9255,10100.0
2012-07-17 14:20:00,45.07,45.1,45.07,45.09,5600.0,36.9255,36.95,36.9255,36.9418,5600.0
2012-07-17 14:25:00,45.09,45.11,45.08,45.1,10900.0,36.9418,36.9582,36.9336,36.95,10900.0
2012-07-17 14:30:00,45.09,45.1,45.09,45.09,3100.0,36.9418,36.95,36.9418,36.9418,3100.0
2012-07-17 14:35:00,45.1,45.1,45.04,45.04,13300.0,36.95,36.95,36.9009,36.9009,13300.0
2012-07-17 14:40:00,45.04,45.07,44.99,45.01,27000.0,36.9009,36.9255,36.8599,36.8763,27000.0
2012-07-17 14:45:00,45.0,45.04,45.0,45.04,9700.0,36.8681,36.9009,36.8681,36.9009,9700.0
2012-07-17 14:50:00,45.05,45.1,45.05,45.1,6900.0,36.9091,36.95,36.9091,36.95,6900.0
2012-07-17 14:55:00,45.1,45.12,45.05,45.05,31300.0,36.95,36.9664,36.9091,36.9091,31300.0
2012-07-17 15:00:00,45.04,45.05,45.03,45.05,11700.0,36.9009,36.9091,36.8927,36.9091,11700.0
2012-07-17 15:05:00,45.05,45.06,45.02,45.03,15100.0,36.9091,36.9173,36.8845,36.8927,15100.0
2012-07-17 15:10:00,45.03,45.09,45.03,45.09,14600.0,36.8927,36.9418,36.8927,36.9418,14600.0
2012-07-17 15:15:00,45.08,45.12,45.08,45.11,15700.0,36.9336,36.9664,36.9336,36.9582,15700.0
2012-07-17 15:20:00,45.11,45.11,45.09,45.09,9400.0,36.9582,36.9582,36.9418,36.9418,9400.0
2012-07-17 15:25:00,45.1,45.1,45.07,45.07,12700.0,36.95,36.95,36.9255,36.9255,12700.0
2012-07-17 15:30:00,45.07,45.1,45.07,45.1,9400.0,36.9255,36.95,36.9255,36.95,9400.0
2012-07-17 15:35:00,45.1,45.1,45.04,45.05,23500.0,36.95,36.95,36.9009,36.9091,23500.0
2012-07-17 15:40:00,45.05,45.1,45.05,45.09,15400.0,36.9091,36.95,36.9091,36.9418,15400.0
2012-07-17 15:45:00,45.09,45.11,45.08,45.1,48300.0,36.9418,36.9582,36.9336,36.95,48300.0
2012-07-17 15:50:00,45.09,45.12,45.09,45.11,51000.0,36.9418,36.9664,36.9418,36.9582,51000.0
2012-07-17 15:55:00,45.1,45.1,44.99,45.0,182300.0,36.95,36.95,36.8599,36.8681,182300.0
2012-07-18 09:30:00,44.96,44.97,44.9,44.94,13700.0,36.8353,36.8435,36.7862,36.8189,13700.0
2012-07-18 09:35:00,45.04,45.04,44.79,44.86,12300.0,36.9009,36.9009,36.6961,36.7534,12300.0
2012-07-18 09:40:00,44.86,44.88,44.76,44.79,17100.0,36.7534,36.7698,36.6715,36.6961,17100.0
2012-07-18 09:45:00,44.79,44.84,44.76,44.83,13900.0,36.6961,36.737,36.6715,36.7288,13900.0
2012-07-18 09:50:00,44.84,44.92,44.84,44.91,27800.0,36.737,36.8026,36.737,36.7944,27800.0
2012-07-18 09:55:00,44.91,44.96,44.91,44.96,16700.0,36.7944,36.8353,36.7944,36.8353,16700.0
2012-07-18 10:00:00,44.96,44.98,44.93,44.97,29700.0,36.8353,36.8517,36.8108,36.8435,29700.0
2012-07-18 10:05:00,44.97,44.98,44.94,44.97,17100.0,36.8435,36.8517,36.8189,36.8435,17100.0
2012-07-18 10:10:00,44.97,45.0,44.96,44.97,28800.0,36.8435,36.8681,36.8353,36.8435,28800.0
2012-07-18 10:15:00,44.96,44.98,44.95,44.97,9500.0,36.8353,36.8517,36.8271,36.8435,9500.0
2012-07-18 10:20:00,44.97,44.98,44.96,44.98,14900.0,36.8435,36.8517,36.8353,36.8517,14900.0
2012-07-18 10:25:00,44.98,45.0,44.98,45.0,10200.0,36.8517,36.8681,36.8517,36.8681,10200.0
2012-07-18 10:30:00,45.0,45.01,44.99,44.99,23100.0,36.8681,36.8763,36.8599,36.8599,23100.0
2012-07-18 10:35:00,45.0,45.01,44.99,45.0,50400.0,36.8681,36.8763,36.8599,36.8681,50400.0
2012-07-18 10:40:00,45.01,45.11,44.99,45.11,9000.0,36.8763,36.9582,36.8599,36.9582,9000.0
2012-07-18 10:45:00,45.11,45.14,45.1,45.14,13900.0,36.9582,36.9828,36.95,36.9828,13900.0
2012-07-18 10:50:00,45.14,45.17,45.11,45.12,22300.0,36.9828,37.0074,36.9582,36.9664,22300.0
2012-07-18 10:55:00,45.1,45.1,45.06,45.06,8700.0,36.95,36.95,36.9173,36.9173,8700.0
2012-07-18 11:00:00,45.07,45.09,45.03,45.04,27800.0,36.9255,36.9418,36.8927,36.9009,27800.0
2012-07-18 11:05:00,45.05,45.09,45.05,45.09,17900.0,36.9091,36.9418,36.9091,36.9418,17900.0
2012-07-18 11:10:00,45.09,45.11,45.04,45.04,12200.0,36.9418,36.9582,36.9009,36.9009,12200.0
2012-07-18 11:15:00,45.05,45.06,45.01,45.01,9500.0,36.9091,36.9173,36.8763,36.8763,9500.0
2012-07-18 11:20:00,45.01,45.04,45.0,45.04,6200.0,36.8763,36.9009,36.8681,36.9009,6200.0
2012-07-18 11:25:00,45.04,45.06,45.04,45.05,6900.0,36.9009,36.9173,36.9009,36.9091,6900.0
2012-07-18 11:30:00,45.05,45.11,45.05,45.11,9200.0,36.9091,36.9582,36.9091,36.9582,9200.0
2012-07-18 11:35:00,45.1,45.13,45.1,45.12,8900.0,36.95,36.9746,36.95,36.9664,8900.0
2012-07-18 11:40:00,45.12,45.13,45.1,45.12,15700.0,36.9664,36.9746,36.95,36.9664,15700.0
2012-07-18 11:45:00,45.12,45.12,45.1,45.11,7000.0,36.9664,36.9664,36.95,36.9582,7000.0
2012-07-18 11:50:00,45.11,45.12,45.09,45.1,14200.0,36.9582,36.9664,36.9418,36.95,14200.0
2012-07-18 11:55:00,45.09,45.09,45.07,45.08,6200.0,36.9418,36.9418,36.9255,36.9336,6200.0
2012-07-18 12:00:00,45.08,45.13,45.08,45.12,10800.0,36.9336,36.9746,36.9336,36.9664,10800.0
2012-07-18 12:05:00,45.12,45.18,45.12,45.16,10300.0,36.9664,37.0156,36.9664,36.9992,10300.0
2012-07-18 12:10:00,45.17,45.21,45.16,45.2,13400.0,37.0074,37.0402,36.9992,37.032,13400.0
2012-07-18 12:15:00,45.18,45.2,45.18,45.2,5400.0,37.0156,37.032,37.0156,37.032,5400.0
2012-07-18 12:20:00,45.2,45.24,45.14,45.14,11600.0,37.032,37.0647,36.9828,36.9828,11600.0
2012-07-18 12:25:00,45.13,45.14,45.11,45.11,10900.0,36.9746,36.9828,36.9582,36.9582,10900.0
2012-07-18 12:30:00,45.13,45.15,45.12,45.14,5900.0,36.9746,36.991,36.9664,36.9828,5900.0
2012-07-18 12:35:00,45.14,45.15,45.13,45.14,3900.0,36.9828,36.991,36.9746,36.9828,3900.0
2012-07-18 12:40:00,45.14,45.15,45.13,45.14,19400.0,36.9828,36.991,36.9746,36.9828,19400.0
2012-07-18 12:45:00,45.15,45.15,45.13,45.15,11800.0,36.991,36.991,36.9746,36.991,11800.0
2012-07-18 12:50:00,45.14,45.16,45.13,45.16,6800.0,36.9828,36.9992,36.9746,36.9992,6800.0
2012-07-18 12:55:00,45.16,45.19,45.16,45.19,4800.0,36.9992,37.0238,36.9992,37.0238,4800.0
2012-07-18 13:00:00,45.2,45.22,45.19,45.19,11800.0,37.032,37.0483,37.0238,37.0238,11800.0
2012-07-18 13:05:00,45.2,45.23,45.19,45.22,23500.0,37.032,37.0565,37.0238,37.0483,23500.0
2012-07-18 13:10:00,45.22,45.23,45.22,45.23,400.0,37.0483,37.0565,37.0483,37.0565,400.0
2012-07-18 13:15:00,45.22,45.26,45.21,45.26,15200.0,37.0483,37.0811,37.0402,37.0811,15200.0
2012-07-18 13:20:00,45.26,45.31,45.26,45.31,9600.0,37.0811,37.1221,37.0811,37.1221,9600.0
2012-07-18 13:25:00,45.3,45.3,45.27,45.29,9400.0,37.1139,37.1139,37.0893,37.1057,9400.0
2012-07-18 13:30:00,45.29,45.3,45.27,45.27,12800.0,37.1057,37.1139,37.0893,37.0893,12800.0
2012-07-18 13:35:00,45.28,45.29,45.27,45.28,14900.0,37.0975,37.1057,37.0893,37.0975,14900.0
2012-07-18 13:40:00,45.28,45.28,45.23,45.23,16000.0,37.0975,37.0975,37.0565,37.0565,16000.0
2012-07-18 13:45:00,45.23,45.26,45.23,45.26,13800.0,37.0565,37.0811,37.0565,37.0811,13800.0
2012-07-18 13:50:00,45.25,45.26,45.22,45.23,33000.0,37.0729,37.0811,37.0483,37.0565,33000.0
2012-07-18 13:55:00,45.23,45.28,45.22,45.27,16300.0,37.0565,37.0975,37.0483,37.0893,16300.0
2012-07-18 14:00:00,45.27,45.3,45.27,45.3,12900.0,37.0893,37.1139,37.0893,37.1139,12900.0
2012-07-18 14:05:00,45.3,45.33,45.25,45.25,22300.0,37.1139,37.1385,37.0729,37.0729,22300.0
2012-07-18 14:10:00,45.25,45.27,45.25,45.25,8600.0,37.0729,37.0893,37.0729,37.0729,8600.0
2012-07-18 14:15:00,45.26,45.3,45.25,45.27,22200.0,37.0811,37.1139,37.0729,37.0893,22200.0
2012-07-18 14:20:00,45.27,45.31,45.27,45.27,13600.0,37.0893,37.1221,37.0893,37.0893,13600.0
2012-07-18 14:25:00,45.27,45.3,45.27,45.28,10100.0,37.0893,37.1139,37.0893,37.0975,10100.0
2012-07-18 14:30:00,45.28,45.29,45.26,45.27,9700.0,37.0975,37.1057,37.0811,37.0893,9700.0
2012-07-18 14:35:00,45.27,45.28,45.22,45.25,19900.0,37.0893,37.0975,37.0483,37.0729,19900.0
2012-07-18 14:40:00,45.24,45.26,45.23,45.25,26700.0,37.0647,37.0811,37.0565,37.0729,26700.0
2012-07-18 14:45:00,45.25,45.25,45.19,45.19,16400.0,37.0729,37.0729,37.0238,37.0238,16400.0
2012-07-18 14:50:00,45.19,45.2,45.17,45.17,5200.0,37.0238,37.032,37.0074,37.0074,5200.0
2012-07-18 14:55:00,45.17,45.17,45.16,45.17,9700.0,37.0074,37.0074,36.9992,37.0074,9700.0
2012-07-18 15:00:00,45.17,45.19,45.16,45.19,14900.0,37.0074,37.0238,36.9992,37.0238,14900.0
2012-07-18 15:05:00,45.2,45.22,45.19,45.22,9700.0,37.032,37.0483,37.0238,37.0483,9700.0
2012-07-18 15:10:00,45.21,45.25,45.19,45.24,17500.0,37.0402,37.0729,37.0238,37.0647,17500.0
2012-07-18 15:15:00,45.25,45.26,45.24,45.24,14100.0,37.0729,37.0811,37.0647,37.0647,14100.0
2012-07-18 15:20:00,45.25,45.26,45.21,45.21,37700.0,37.0729,37.0811,37.0402,37.0402,37700.0
2012-07-18 15:25:00,45.21,45.25,45.2,45.25,16800.0,37.0402,37.0729,37.032,37.0729,16800.0
2012-07-18 15:30:00,45.25,45.25,45.22,45.24,11500.0,37.0729,37.0729,37.0483,37.0647,11500.0
2012-07-18 15:35:00,45.25,45.26,45.24,45.24,17000.0,37.0729,37.0811,37.0647,37.0647,17000.0
2012-07-18 15:40:00,45.24,45.25,45.24,45.24,11300.0,37.0647,37.0729,37.0647,37.0647,11300.0
2012-07-18 15:45:00,45.25,45.26,45.23,45.25,36600.0,37.0729,37.0811,37.0565,37.0729,36600.0
2012-07-18 15:50:00,45.24,45.26,45.22,45.24,30400.0,37.0647,37.0811,37.0483,37.0647,30400.0
2012-07-18 15:55:00,45.24,45.25,45.2,45.23,119400.0,37.0647,37.0729,37.032,37.0565,119400.0
2012-07-19 09:30:00,45.17,45.18,44.92,45.08,29500.0,37.0074,37.0156,36.8026,36.9336,29500.0
2012-07-19 09:35:00,45.05,45.14,45.01,45.05,16600.0,36.9091,36.9828,36.8763,36.9091,16600.0
2012-07-19 09:40:00,45.03,45.09,45.03,45.04,19200.0,36.8927,36.9418,36.8927,36.9009,19200.0
2012-07-19 09:45:00,45.05,45.07,45.02,45.03,33800.0,36.9091,36.9255,36.8845,36.8927,33800.0
2012-07-19 09:50:00,45.03,45.07,45.02,45.03,29300.0,36.8927,36.9255,36.8845,36.8927,29300.0
2012-07-19 09:55:00,45.04,45.08,45.03,45.08,19500.0,36.9009,36.9336,36.8927,36.9336,19500.0
2012-07-19 10:00:00,45.05,45.08,45.01,45.07,36500.0,36.9091,36.9336,36.8763,36.9255,36500.0
2012-07-19 10:05:00,45.07,45.1,45.05,45.09,25100.0,36.9255,36.95,36.9091,36.9418,25100.0
2012-07-19 10:10:00,45.08,45.1,45.04,45.07,35200.0,36.9336,36.95,36.9009,36.9255,35200.0
2012-07-19 10:15:00,45.07,45.09,45.05,45.09,47100.0,36.9255,36.9418,36.9091,36.9418,47100.0
2012-07-19 10:20:00,45.09,45.1,45.03,45.04,17500.0,36.9418,36.95,36.8927,36.9009,17500.0
2012-07-19 10:25:00,45.04,45.05,45.02,45.03,33300.0,36.9009,36.9091,36.8845,36.8927,33300.0
2012-07-19 10:30:00,45.02,45.08,45.01,45.08,20000.0,36.8845,36.9336,36.8763,36.9336,20000.0
2012-07-19 10:35:00,45.09,45.12,45.06,45.06,20400.0,36.9418,36.9664,36.9173,36.9173,20400.0
2012-07-19 10:40:00,45.07,45.09,45.04,45.07,17600.0,36.9255,36.9418,36.9009,36.9255,17600.0
2012-07-19 10:45:00,45.05,45.1,45.05,45.08,12200.0,36.9091,36.95,36.9091,36.9336,12200.0
2012-07-19 10:50:00,45.08,45.09,45.07,45.08,9300.0,36.9336,36.9418,36.9255,36.9336,9300.0
2012-07-19 10:55:00,45.07,45.1,45.07,45.08,14800.0,36.9255,36.95,36.9255,36.9336,14800.0
2012-07-19 11:00:00,45.09,45.14,45.09,45.12,15200.0,36.9418,36.9828,36.9418,36.9664,15200.0
2012-07-19 11:05:00,45.11,45.13,45.11,45.13,14300.0,36.9582,36.9746,36.9582,36.9746,14300.0
2012-07-19 11:10:00,45.12,45.12,45.02,45.03,13200.0,36.9664,36.9664,36.8845,36.8927,13200.0
2012-07-19 11:15:00,45.04,45.07,45.04,45.07,8600.0,36.9009,36.9255,36.9009,36.9255,8600.0
2012-07-19 11:20:00,45.06,45.12,45.05,45.11,15900.0,36.9173,36.9664,36.9091,36.9582,15900.0
2012-07-19 11:25:00,45.11,45.12,45.09,45.1,11300.0,36.9582,36.9664,36.9418,36.95,11300.0
2012-07-19 11:30:00,45.1,45.13,45.1,45.12,16300.0,36.95,36.9746,36.95,36.9664,16300.0
2012-07-19 11:35:00,45.1,45.12,45.1,45.11,5800.0,36.95,36.9664,36.95,36.9582,5800.0
2012-07-19 11:40:00,45.11,45.13,45.1,45.12,9700.0,36.9582,36.9746,36.95,36.9664,9700.0
2012-07-19 11:45:00,45.1,45.11,45.04,45.04,11800.0,36.95,36.9582,36.9009,36.9009,11800.0
2012-07-19 11:50:00,45.04,45.1,45.04,45.09,5800.0,36.9009,36.95,36.9009,36.9418,5800.0
2012-07-19 11:55:00,45.09,45.11,45.06,45.06,9200.0,36.9418,36.9582,36.9173,36.9173,9200.0
2012-07-19 12:00:00,45.07,45.09,45.06,45.09,5900.0,36.9255,36.9418,36.9173,36.9418,5900.0
2012-07-19 12:05:00,45.08,45.09,45.06,45.07,7100.0,36.9336,36.9418,36.9173,36.9255,7100.0
2012-07-19 12:10:00,45.06,45.06,45.05,45.06,4700.0,36.9173,36.9173,36.9091,36.9173,4700.0
2012-07-19 12:15:00,45.06,45.12,45.05,45.11,5100.0,36.9173,36.9664,36.9091,36.9582,5100.0
2012-07-19 12:20:00,45.13,45.13,45.07,45.09,6900.0,36.9746,36.9746,36.9255,36.9418,6900.0
2012-07-19 12:25:00,45.09,45.14,45.08,45.09,10200.0,36.9418,36.9828,36.9336,36.9418,10200.0
2012-07-19 12:30:00,45.09,45.12,45.08,45.11,7300.0,36.9418,36.9664,36.9336,36.9582,7300.0
2012-07-19 12:35:00,45.11,45.13,45.11,45.12,6900.0,36.9582,36.9746,36.9582,36.9664,6900.0
2012-07-19 12:40:00,45.11,45.15,45.11,45.14,6500.0,36.9582,36.991,36.9582,36.9828,6500.0
2012-07-19 12:45:00,45.15,45.16,45.15,45.16,1500.0,36.991,36.9992,36.991,36.9992,1500.0
2012-07-19 12:50:00,45.16,45.16,45.09,45.09,8800.0,36.9992,36.9992,36.9418,36.9418,8800.0
2012-07-19 12:55:00,45.1,45.11,45.06,45.06,7900.0,36.95,36.9582,36.9173,36.9173,7900.0
2012-07-19 13:00:00,45.06,45.12,45.06,45.12,9400.0,36.9173,36.9664,36.9173,36.9664,9400.0
2012-07-19 13:05:00,45.12,45.14,45.07,45.14,75400.0,36.9664,36.9828,36.9255,36.9828,75400.0
2012-07-19 13:10:00,45.14,45.16,45.13,45.15,14900.0,36.9828,36.9992,36.9746,36.991,14900.0
2012-07-19 13:15:00,45.15,45.17,45.15,45.15,4300.0,36.991,37.0074,36.991,36.991,4300.0
2012-07-19 13:20:00,45.16,45.17,45.15,45.16,4600.0,36.9992,37.0074,36.991,36.9992,4600.0
2012-07-19 13:25:00,45.16,45.17,45.15,45.15,13000.0,36.9992,37.0074,36.991,36.991,13000.0
2012-07-19 13:30:00,45.15,45.17,45.15,45.15,20300.0,36.991,37.0074,36.991,36.991,20300.0
2012-07-19 13:35:00,45.15,45.16,45.12,45.13,10600.0,36.991,36.9992,36.9664,36.9746,10600.0
2012-07-19 13:40:00,45.13,45.15,45.12,45.14,10700.0,36.9746,36.991,36.9664,36.9828,10700.0
2012-07-19 13:45:00,45.13,45.15,45.12,45.15,13300.0,36.9746,36.991,36.9664,36.991,13300.0
2012-07-19 13:50:00,45.16,45.27,45.16,45.27,27500.0,36.9992,37.0893,36.9992,37.0893,27500.0
2012-07-19 13:55:00,45.26,45.38,45.24,45.38,32800.0,37.0811,37.1794,37.0647,37.1794,32800.0
2012-07-19 14:00:00,45.38,45.38,45.31,45.32,15700.0,37.1794,37.1794,37.1221,37.1303,15700.0
2012-07-19 14:05:00,45.32,45.33,45.29,45.31,13500.0,37.1303,37.1385,37.1057,37.1221,13500.0
2012-07-19 14:10:00,45.32,45.33,45.29,45.32,12000.0,37.1303,37.1385,37.1057,37.1303,12000.0
2012-07-19 14:15:00,45.32,45.34,45.29,45.33,10800.0,37.1303,37.1467,37.1057,37.1385,10800.0
2012-07-19 14:20:00,45.32,45.4,45.32,45.39,22100.0,37.1303,37.1958,37.1303,37.1876,22100.0
2012-07-19 14:25:00,45.39,45.44,45.38,45.44,18800.0,37.1876,37.2286,37.1794,37.2286,18800.0
2012-07-19 14:30:00,45.44,45.46,45.39,45.44,23200.0,37.2286,37.245,37.1876,37.2286,23200.0
2012-07-19 14:35:00,45.44,45.45,45.4,45.42,21300.0,37.2286,37.2368,37.1958,37.2122,21300.0
2012-07-19 14:40:00,45.42,45.44,45.38,45.38,9400.0,37.2122,37.2286,37.1794,37.1794,9400.0
2012-07-19 14:45:00,45.37,45.4,45.37,45.38,6200.0,37.1712,37.1958,37.1712,37.1794,6200.0
2012-07-19 14:50:00,45.37,45.38,45.32,45.33,10100.0,37.1712,37.1794,37.1303,37.1385,10100.0
2012-07-19 14:55:00,45.32,45.33,45.3,45.3,10800.0,37.1303,37.1385,37.1139,37.1139,10800.0
2012-07-19 15:00:00,45.3,45.32,45.24,45.25,34300.0,37.1139,37.1303,37.0647,37.0729,34300.0
2012-07-19 15:05:00,45.24,45.28,45.24,45.28,17200.0,37.0647,37.0975,37.0647,37.0975,17200.0
2012-07-19 15:10:00,45.28,45.34,45.27,45.34,12800.0,37.0975,37.1467,37.0893,37.1467,12800.0
2012-07-19 15:15:00,45.34,45.35,45.32,45.33,15100.0,37.1467,37.1549,37.1303,37.1385,15100.0
2012-07-19 15:20:00,45.33,45.33,45.26,45.27,26900.0,37.1385,37.1385,37.0811,37.0893,26900.0
2012-07-19 15:25:00,45.26,45.27,45.22,45.23,44100.0,37.0811,37.0893,37.0483,37.0565,44100.0
2012-07-19 15:30:00,45.24,45.28,45.23,45.26,23400.0,37.0647,37.0975,37.0565,37.0811,23400.0
2012-07-19 15:35:00,45.27,45.28,45.24,45.28,27500.0,37.0893,37.0975,37.0647,37.0975,27500.0
2012-07-19 15:40:00,45.27,45.33,45.25,45.32,49800.0,37.0893,37.1385,37.0729,37.1303,49800.0
2012-07-19 15:45:00,45.31,45.34,45.29,45.34,42200.0,37.1221,37.1467,37.1057,37.1467,42200.0
2012-07-19 15:50:00,45.33,45.33,45.21,45.26,74600.0,37.1385,37.1385,37.0402,37.0811,74600.0
2012-07-19 15:55:00,45.25,45.32,45.24,45.3,110300.0,37.0729,37.1303,37.0647,37.1139,110300.0
2012-07-20 09:30:00,45.27,45.4,45.18,45.25,219700.0,37.0893,37.1958,37.0156,37.0729,219700.0
2012-07-20 09:35:00,45.28,45.3,45.25,45.3,14400.0,37.0975,37.1139,37.0729,37.1139,14400.0
2012-07-20 09:40:00,45.3,45.35,45.25,45.26,22900.0,37.1139,37.1549,37.0729,37.0811,22900.0
2012-07-20 09:45:00,45.25,45.39,45.25,45.36,26400.0,37.0729,37.1876,37.0729,37.163,26400.0
2012-07-20 09:50:00,45.37,45.55,45.37,45.55,25800.0,37.1712,37.3187,37.1712,37.3187,25800.0
2012-07-20 09:55:00,45.53,45.58,45.47,45.54,27700.0,37.3023,37.3433,37.2532,37.3105,27700.0
2012-07-20 10:00:00,45.53,45.54,45.48,45.48,17300.0,37.3023,37.3105,37.2614,37.2614,17300.0
2012-07-20 10:05:00,45.47,45.51,45.44,45.48,16400.0,37.2532,37.2859,37.2286,37.2614,16400.0
2012-07-20 10:10:00,45.47,45.51,45.46,45.49,14600.0,37.2532,37.2859,37.245,37.2696,14600.0
2012-07-20 10:15:00,45.49,45.5,45.44,45.48,39400.0,37.2696,37.2778,37.2286,37.2614,39400.0
2012-07-20 10:20:00,45.49,45.5,45.4,45.41,8400.0,37.2696,37.2778,37.1958,37.204,8400.0
2012-07-20 10:25:00,45.42,45.43,45.33,45.36,20500.0,37.2122,37.2204,37.1385,37.163,20500.0
2012-07-20 10:30:00,45.37,45.39,45.35,45.37,6800.0,37.1712,37.1876,37.1549,37.1712,6800.0
2012-07-20 10:35:00,45.37,45.48,45.37,45.47,6400.0,37.1712,37.2614,37.1712,37.2532,6400.0
2012-07-20 10:40:00,45.48,45.52,45.48,45.49,17600.0,37.2614,37.2941,37.2614,37.2696,17600.0
2012-07-20 10:45:00,45.5,45.51,45.48,45.48,9200.0,37.2778,37.2859,37.2614,37.2614,9200.0
2012-07-20 10:50:00,45.49,45.54,45.49,45.52,6500.0,37.2696,37.3105,37.2696,37.2941,6500.0
2012-07-20 10:55:00,45.5,45.53,45.48,45.5,8000.0,37.2778,37.3023,37.2614,37.2778,8000.0
2012-07-20 11:00:00,45.5,45.59,45.49,45.56,14000.0,37.2778,37.3515,37.2696,37.3269,14000.0
2012-07-20 11:05:00,45.55,45.55,45.51,45.53,6200.0,37.3187,37.3187,37.2859,37.3023,6200.0
2012-07-20 11:10:00,45.52,45.52,45.47,45.47,4000.0,37.2941,37.2941,37.2532,37.2532,4000.0
2012-07-20 11:15:00,45.47,45.52,45.47,45.52,17600.0,37.2532,37.2941,37.2532,37.2941,17600.0
2012-07-20 11:20:00,45.52,45.55,45.49,45.55,7100.0,37.2941,37.3187,37.2696,37.3187,7100.0
2012-07-20 11:25:00,45.56,45.59,45.55,45.59,6200.0,37.3269,37.3515,37.3187,37.3515,6200.0
2012-07-20 11:30:00,45.59,45.59,45.52,45.53,8300.0,37.3515,37.3515,37.2941,37.3023,8300.0
2012-07-20 11:35:00,45.52,45.62,45.52,45.61,22900.0,37.2941,37.3761,37.2941,37.3679,22900.0
2012-07-20 11:40:00,45.61,45.62,45.6,45.6,5000.0,37.3679,37.3761,37.3597,37.3597,5000.0
2012-07-20 11:45:00,45.6,45.62,45.59,45.62,11300.0,37.3597,37.3761,37.3515,37.3761,11300.0
2012-07-20 11:50:00,45.61,45.62,45.57,45.57,6200.0,37.3679,37.3761,37.3351,37.3351,6200.0
2012-07-20 11:55:00,45.58,45.59,45.56,45.56,6500.0,37.3433,37.3515,37.3269,37.3269,6500.0
2012-07-20 12:00:00,45.55,45.56,45.5,45.51,7900.0,37.3187,37.3269,37.2778,37.2859,7900.0
2012-07-20 12:05:00,45.52,45.53,45.48,45.52,10400.0,37.2941,37.3023,37.2614,37.2941,10400.0
2012-07-20 12:10:00,45.51,45.52,45.51,45.52,3000.0,37.2859,37.2941,37.2859,37.2941,3000.0
2012-07-20 12:15:00,45.54,45.54,45.5,45.5,3700.0,37.3105,37.3105,37.2778,37.2778,3700.0
2012-07-20 12:20:00,45.5,45.51,45.47,45.51,10100.0,37.2778,37.2859,37.2532,37.2859,10100.0
2012-07-20 12:25:00,45.5,45.55,45.49,45.54,19500.0,37.2778,37.3187,37.2696,37.3105,19500.0
2012-07-20 12:30:00,45.54,45.55,45.49,45.49,10900.0,37.3105,37.3187,37.2696,37.2696,10900.0
2012-07-20 12:35:00,45.5,45.5,45.45,45.45,4400.0,37.2778,37.2778,37.2368,37.2368,4400.0
2012-07-20 12:40:00,45.45,45.48,45.45,45.45,3100.0,37.2368,37.2614,37.2368,37.2368,3100.0
2012-07-20 12:45:00,45.45,45.46,45.43,45.43,3000.0,37.2368,37.245,37.2204,37.2204,3000.0
2012-07-20 12:50:00,45.43,45.43,45.41,45.41,4600.0,37.2204,37.2204,37.204,37.204,4600.0
2012-07-20 12:55:00,45.4,45.44,45.4,45.43,2300.0,37.1958,37.2286,37.1958,37.2204,2300.0
2012-07-20 13:00:00,45.44,45.45,45.4,45.4,4900.0,37.2286,37.2368,37.1958,37.1958,4900.0
2012-07-20 13:05:00,45.39,45.4,45.37,45.37,2900.0,37.1876,37.1958,37.1712,37.1712,2900.0
2012-07-20 13:10:00,45.37,45.44,45.36,45.44,5700.0,37.1712,37.2286,37.163,37.2286,5700.0
2012-07-20 13:15:00,45.43,45.44,45.42,45.43,4200.0,37.2204,37.2286,37.2122,37.2204,4200.0
2012-07-20 13:20:00,45.43,45.43,45.39,45.39,5700.0,37.2204,37.2204,37.1876,37.1876,5700.0
2012-07-20 13:25:00,45.37,45.41,45.35,45.4,9600.0,37.1712,37.204,37.1549,37.1958,9600.0
2012-07-20 13:30:00,45.41,45.46,45.41,45.44,35700.0,37.204,37.245,37.204,37.2286,35700.0
2012-07-20 13:35:00,45.44,45.48,45.44,45.48,10100.0,37.2286,37.2614,37.2286,37.2614,10100.0
2012-07-20 13:40:00,45.48,45.52,45.48,45.51,7200.0,37.2614,37.2941,37.2614,37.2859,7200.0
2012-07-20 13:45:00,45.51,45.52,45.49,45.49,4300.0,37.2859,37.2941,37.2696,37.2696,4300.0
2012-07-20 13:50:00,45.48,45.51,45.48,45.49,4900.0,37.2614,37.2859,37.2614,37.2696,4900.0
2012-07-20 13:55:00,45.49,45.51,45.48,45.48,5400.0,37.2696,37.2859,37.2614,37.2614,5400.0
2012-07-20 14:00:00,45.48,45.48,45.44,45.47,8200.0,37.2614,37.2614,37.2286,37.2532,8200.0
2012-07-20 14:05:00,45.48,45.5,45.47,45.5,7200.0,37.2614,37.2778,37.2532,37.2778,7200.0
2012-07-20 14:10:00,45.5,45.5,45.47,45.47,7600.0,37.2778,37.2778,37.2532,37.2532,7600.0
2012-07-20 14:15:00,45.47,45.48,45.42,45.42,7400.0,37.2532,37.2614,37.2122,37.2122,7400.0
2012-07-20 14:20:00,45.43,45.43,45.36,45.36,9800.0,37.2204,37.2204,37.163,37.163,9800.0
2012-07-20 14:25:00,45.36,45.41,45.36,45.39,15400.0,37.163,37.204,37.163,37.1876,15400.0
2012-07-20 14:30:00,45.4,45.4,45.38,45.4,6000.0,37.1958,37.1958,37.1794,37.1958,6000.0
2012-07-20 14:35:00,45.4,45.4,45.37,45.39,10100.0,37.1958,37.1958,37.1712,37.1876,10100.0
2012-07-20 14:40:00,45.39,45.42,45.38,45.39,8100.0,37.1876,37.2122,37.1794,37.1876,8100.0
2012-07-20 14:45:00,45.39,45.4,45.36,45.36,4300.0,37.1876,37.1958,37.163,37.163,4300.0
2012-07-20 14:50:00,45.37,45.37,45.34,45.34,2900.0,37.1712,37.1712,37.1467,37.1467,2900.0
2012-07-20 14:55:00,45.35,45.37,45.35,45.35,13600.0,37.1549,37.1712,37.1549,37.1549,13600.0
2012-07-20 15:00:00,45.36,45.38,45.35,45.38,5200.0,37.163,37.1794,37.1549,37.1794,5200.0
2012-07-20 15:05:00,45.38,45.44,45.38,45.44,14900.0,37.1794,37.2286,37.1794,37.2286,14900.0
2012-07-20 15:10:00,45.44,45.47,45.43,45.47,14300.0,37.2286,37.2532,37.2204,37.2532,14300.0
2012-07-20 15:15:00,45.47,45.51,45.46,45.49,25300.0,37.2532,37.2859,37.245,37.2696,25300.0
2012-07-20 15:20:00,45.48,45.52,45.47,45.52,10500.0,37.2614,37.2941,37.2532,37.2941,10500.0
2012-07-20 15:25:00,45.51,45.52,45.49,45.5,12400.0,37.2859,37.2941,37.2696,37.2778,12400.0
2012-07-20 15:30:00,45.5,45.51,45.43,45.44,29800.0,37.2778,37.2859,37.2204,37.2286,29800.0
2012-07-20 15:35:00,45.43,45.48,45.43,45.47,37400.0,37.2204,37.2614,37.2204,37.2532,37400.0
2012-07-20 15:40:00,45.47,45.52,45.47,45.47,36200.0,37.2532,37.2941,37.2532,37.2532,36200.0
2012-07-20 15:45:00,45.46,45.48,45.43,45.46,48500.0,37.245,37.2614,37.2204,37.245,48500.0
2012-07-20 15:50:00,45.46,45.47,45.44,45.44,39800.0,37.245,37.2532,37.2286,37.2286,39800.0
2012-07-20 15:55:00,45.43,45.46,45.42,45.46,132800.0,37.2204,37.245,37.2122,37.245,132800.0
2012-07-23 09:30:00,45.16,45.3,45.02,45.28,34300.0,36.9992,37.1139,36.8845,37.0975,34300.0
2012-07-23 09:35:00,45.27,45.36,45.25,45.26,10100.0,37.0893,37.163,37.0729,37.0811,10100.0
2012-07-23 09:40:00,45.26,45.27,45.19,45.19,9100.0,37.0811,37.0893,37.0238,37.0238,9100.0
2012-07-23 09:45:00,45.19,45.23,45.14,45.14,9800.0,37.0238,37.0565,36.9828,36.9828,9800.0
2012-07-23 09:50:00,45.14,45.17,45.11,45.16,16500.0,36.9828,37.0074,36.9582,36.9992,16500.0
2012-07-23 09:55:00,45.15,45.22,45.14,45.14,21200.0,36.991,37.0483,36.9828,36.9828,21200.0
2012-07-23 10:00:00,45.13,45.14,45.06,45.07,23700.0,36.9746,36.9828,36.9173,36.9255,23700.0
2012-07-23 10:05:00,45.08,45.08,44.98,45.0,13800.0,36.9336,36.9336,36.8517,36.8681,13800.0
2012-07-23 10:10:00,44.99,45.0,44.97,44.98,6400.0,36.8599,36.8681,36.8435,36.8517,6400.0
2012-07-23 10:15:00,44.99,45.02,44.98,45.02,7600.0,36.8599,36.8845,36.8517,36.8845,7600.0
2012-07-23 10:20:00,45.01,45.06,45.01,45.05,8800.0,36.8763,36.9173,36.8763,36.9091,8800.0
2012-07-23 10:25:00,45.05,45.05,45.01,45.01,8200.0,36.9091,36.9091,36.8763,36.8763,8200.0
2012-07-23 10:30:00,45.0,45.0,44.93,44.93,13300.0,36.8681,36.8681,36.8108,36.8108,13300.0
2012-07-23 10:35:00,44.92,45.02,44.91,44.98,13500.0,36.8026,36.8845,36.7944,36.8517,13500.0
2012-07-23 10:40:00,44.97,44.97,44.89,44.9,8500.0,36.8435,36.8435,36.778,36.7862,8500.0
2012-07-23 10:45:00,44.91,44.96,44.9,44.96,10500.0,36.7944,36.8353,36.7862,36.8353,10500.0
2012-07-23 10:50:00,44.94,44.96,44.94,44.95,6600.0,36.8189,36.8353,36.8189,36.8271,6600.0
2012-07-23 10:55:00,44.95,44.99,44.94,44.98,9100.0,36.8271,36.8599,36.8189,36.8517,9100.0
2012-07-23 11:00:00,44.98,45.0,44.95,44.99,10800.0,36.8517,36.8681,36.8271,36.8599,10800.0
2012-07-23 11:05:00,45.0,45.01,44.96,44.96,4500.0,36.8681,36.8763,36.8353,36.8353,4500.0
2012-07-23 11:10:00,44.96,45.01,44.96,44.99,14200.0,36.8353,36.8763,36.8353,36.8599,14200.0
2012-07-23 11:15:00,44.99,44.99,44.89,44.89,9300.0,36.8599,36.8599,36.778,36.778,9300.0
2012-07-23 11:20:00,44.88,44.91,44.87,44.87,10600.0,36.7698,36.7944,36.7616,36.7616,10600.0
2012-07-23 11:25:00,44.87,44.92,44.86,44.92,11800.0,36.7616,36.8026,36.7534,36.8026,11800.0
2012-07-23 11:30:00,44.92,44.93,44.89,44.89,6500.0,36.8026,36.8108,36.778,36.778,6500.0
2012-07-23 11:35:00,44.89,44.91,44.85,44.85,10200.0,36.778,36.7944,36.7452,36.7452,10200.0
2012-07-23 11:40:00,44.85,44.92,44.85,44.9,2900.0,36.7452,36.8026,36.7452,36.7862,2900.0
2012-07-23 11:45:00,44.9,44.93,44.9,44.92,3700.0,36.7862,36.8108,36.7862,36.8026,3700.0
2012-07-23 11:50:00,44.93,44.97,44.93,44.97,7200.0,36.8108,36.8435,36.8108,36.8435,7200.0
2012-07-23 11:55:00,44.96,45.02,44.96,45.0,8200.0,36.8353,36.8845,36.8353,36.8681,8200.0
2012-07-23 12:00:00,45.0,45.04,45.0,45.02,6600.0,36.8681,36.9009,36.8681,36.8845,6600.0
2012-07-23 12:05:00,45.01,45.02,45.0,45.0,9800.0,36.8763,36.8845,36.8681,36.8681,9800.0
2012-07-23 12:10:00,44.99,45.02,44.99,45.02,3300.0,36.8599,36.8845,36.8599,36.8845,3300.0
2012-07-23 12:15:00,45.01,45.02,44.98,44.98,5200.0,36.8763,36.8845,36.8517,36.8517,5200.0
2012-07-23 12:20:00,44.97,44.98,44.96,44.96,4300.0,36.8435,36.8517,36.8353,36.8353,4300.0
2012-07-23 12:25:00,44.96,44.99,44.95,44.98,5700.0,36.8353,36.8599,36.8271,36.8517,5700.0
2012-07-23 12:30:00,44.98,45.01,44.96,44.98,6700.0,36.8517,36.8763,36.8353,36.8517,6700.0
2012-07-23 12:35:00,44.99,45.0,44.98,44.98,4300.0,36.8599,36.8681,36.8517,36.8517,4300.0
2012-07-23 12:40:00,44.98,45.0,44.97,44.99,6000.0,36.8517,36.8681,36.8435,36.8599,6000.0
2012-07-23 12:45:00,45.0,45.05,45.0,45.04,10800.0,36.8681,36.9091,36.8681,36.9009,10800.0
2012-07-23 12:50:00,45.03,45.06,45.03,45.04,9700.0,36.8927,36.9173,36.8927,36.9009,9700.0
2012-07-23 12:55:00,45.04,45.05,45.02,45.03,8300.0,36.9009,36.9091,36.8845,36.8927,8300.0
2012-07-23 13:00:00,45.02,45.03,45.01,45.01,3600.0,36.8845,36.8927,36.8763,36.8763,3600.0
2012-07-23 13:05:00,45.02,45.02,44.97,44.97,8900.0,36.8845,36.8845,36.8435,36.8435,8900.0
2012-07-23 13:10:00,44.97,44.97,44.95,44.97,9900.0,36.8435,36.8435,36.8271,36.8435,9900.0
2012-07-23 13:15:00,44.98,45.0,44.98,45.0,6900.0,36.8517,36.8681,36.8517,36.8681,6900.0
2012-07-23 13:20:00,44.99,45.0,44.97,44.97,5600.0,36.8599,36.8681,36.8435,36.8435,5600.0
2012-07-23 13:25:00,44.98,44.98,44.96,44.97,7400.0,36.8517,36.8517,36.8353,36.8435,7400.0
2012-07-23 13:30:00,44.97,45.0,44.97,44.97,8000.0,36.8435,36.8681,36.8435,36.8435,8000.0
2012-07-23 13:35:00,44.97,44.98,44.93,44.94,10200.0,36.8435,36.8517,36.8108,36.8189,10200.0
2012-07-23 13:40:00,44.94,44.94,44.92,44.92,7100.0,36.8189,36.8189,36.8026,36.8026,7100.0
2012-07-23 13:45:00,44.92,44.92,44.9,44.91,6700.0,36.8026,36.8026,36.7862,36.7944,6700.0
2012-07-23 13:50:00,44.9,44.92,44.89,44.92,5400.0,36.7862,36.8026,36.778,36.8026,5400.0
2012-07-23 13:55:00,44.92,44.92,44.89,44.89,5500.0,36.8026,36.8026,36.778,36.778,5500.0
2012-07-23 14:00:00,44.9,44.93,44.9,44.92,17400.0,36.7862,36.8108,36.7862,36.8026,17400.0
2012-07-23 14:05:00,44.92,44.94,44.92,44.93,5300.0,36.8026,36.8189,36.8026,36.8108,5300.0
2012-07-23 14:10:00,44.92,44.94,44.89,44.9,15200.0,36.8026,36.8189,36.778,36.7862,15200.0
2012-07-23 14:15:00,44.9,44.9,44.87,44.87,13200.0,36.7862,36.7862,36.7616,36.7616,13200.0
2012-07-23 14:20:00,44.86,44.86,44.85,44.86,8700.0,36.7534,36.7534,36.7452,36.7534,8700.0
2012-07-23 14:25:00,44.85,44.85,44.81,44.82,13000.0,36.7452,36.7452,36.7124,36.7206,13000.0
2012-07-23 14:30:00,44.83,44.89,44.82,44.88,8900.0,36.7288,36.778,36.7206,36.7698,8900.0
2012-07-23 14:35:00,44.88,44.92,44.87,44.91,8700.0,36.7698,36.8026,36.7616,36.7944,8700.0
2012-07-23 14:40:00,44.92,44.92,44.9,44.9,6300.0,36.8026,36.8026,36.7862,36.7862,6300.0
2012-07-23 14:45:00,44.91,44.93,44.9,44.93,5200.0,36.7944,36.8108,36.7862,36.8108,5200.0
2012-07-23 14:50:00,44.93,44.94,44.91,44.91,7800.0,36.8108,36.8189,36.7944,36.7944,7800.0
2012-07-23 14:55:00,44.91,44.92,44.89,44.91,5200.0,36.7944,36.8026,36.778,36.7944,5200.0
2012-07-23 15:00:00,44.91,44.91,44.89,44.9,9200.0,36.7944,36.7944,36.778,36.7862,9200.0
2012-07-23 15:05:00,44.9,44.94,44.89,44.92,24300.0,36.7862,36.8189,36.778,36.8026,24300.0
2012-07-23 15:10:00,44.93,44.93,44.89,44.9,7100.0,36.8108,36.8108,36.778,36.7862,7100.0
2012-07-23 15:15:00,44.9,44.92,44.89,44.92,6400.0,36.7862,36.8026,36.778,36.8026,6400.0
2012-07-23 15:20:00,44.92,44.93,44.91,44.93,10100.0,36.8026,36.8108,36.7944,36.8108,10100.0
2012-07-23 15:25:00,44.94,45.03,44.94,45.03,18300.0,36.8189,36.8927,36.8189,36.8927,18300.0
2012-07-23 15:30:00,45.03,45.05,44.98,44.99,12100.0,36.8927,36.9091,36.8517,36.8599,12100.0
2012-07-23 15:35:00,44.98,44.98,44.94,44.95,15200.0,36.8517,36.8517,36.8189,36.8271,15200.0
2012-07-23 15:40:00,44.95,44.96,44.94,44.96,19700.0,36.8271,36.8353,36.8189,36.8353,19700.0
2012-07-23 15:45:00,44.97,45.0,44.91,44.93,44300.0,36.8435,36.8681,36.7944,36.8108,44300.0
2012-07-23 15:50:00,44.93,44.97,44.9,44.93,53700.0,36.8108,36.8435,36.7862,36.8108,53700.0
2012-07-23 15:55:00,44.93,44.96,44.9,44.9,73700.0,36.8108,36.8353,36.7862,36.7862,73700.0
2012-07-24 09:30:00,44.86,45.23,44.59,44.66,55200.0,36.7534,37.0565,36.5322,36.5895,55200.0
2012-07-24 09:35:00,44.66,44.76,44.65,44.7,20200.0,36.5895,36.6715,36.5814,36.6223,20200.0
2012-07-24 09:40:00,44.71,44.73,44.63,44.67,16400.0,36.6305,36.6469,36.565,36.5977,16400.0
2012-07-24 09:45:00,44.66,44.75,44.63,44.73,27200.0,36.5895,36.6633,36.565,36.6469,27200.0
2012-07-24 09:50:00,44.74,44.76,44.69,44.71,18700.0,36.6551,36.6715,36.6141,36.6305,18700.0
2012-07-24 09:55:00,44.71,44.71,44.62,44.62,20800.0,36.6305,36.6305,36.5568,36.5568,20800.0
2012-07-24 10:00:00,44.62,44.66,44.62,44.63,16100.0,36.5568,36.5895,36.5568,36.565,16100.0
2012-07-24 10:05:00,44.64,44.69,44.62,44.67,11900.0,36.5732,36.6141,36.5568,36.5977,11900.0
2012-07-24 10:10:00,44.67,44.72,44.67,44.7,12700.0,36.5977,36.6387,36.5977,36.6223,12700.0
2012-07-24 10:15:00,44.71,44.71,44.62,44.63,16700.0,36.6305,36.6305,36.5568,36.565,16700.0
2012-07-24 10:20:00,44.62,44.66,44.59,44.64,11900.0,36.5568,36.5895,36.5322,36.5732,11900.0
2012-07-24 10:25:00,44.63,44.66,44.62,44.65,9400.0,36.565,36.5895,36.5568,36.5814,9400.0
2012-07-24 10:30:00,44.65,44.65,44.59,44.63,17200.0,36.5814,36.5814,36.5322,36.565,17200.0
2012-07-24 10:35:00,44.62,44.63,44.57,44.58,12000.0,36.5568,36.565,36.5158,36.524,12000.0
2012-07-24 10:40:00,44.57,44.58,44.52,44.57,17700.0,36.5158,36.524,36.4748,36.5158,17700.0
2012-07-24 10:45:00,44.57,44.6,44.55,44.55,12100.0,36.5158,36.5404,36.4994,36.4994,12100.0
2012-07-24 10:50:00,44.56,44.62,44.54,44.62,9200.0,36.5076,36.5568,36.4912,36.5568,9200.0
2012-07-24 10:55:00,44.61,44.64,44.59,44.59,4800.0,36.5486,36.5732,36.5322,36.5322,4800.0
2012-07-24 11:00:00,44.6,44.61,44.52,44.53,12000.0,36.5404,36.5486,36.4748,36.483,12000.0
2012-07-24 11:05:00,44.52,44.53,44.49,44.49,10700.0,36.4748,36.483,36.4503,36.4503,10700.0
2012-07-24 11:10:00,44.49,44.54,44.48,44.54,14500.0,36.4503,36.4912,36.4421,36.4912,14500.0
2012-07-24 11:15:00,44.52,44.57,44.5,44.57,12300.0,36.4748,36.5158,36.4585,36.5158,12300.0
2012-07-24 11:20:00,44.57,44.59,44.56,44.59,9500.0,36.5158,36.5322,36.5076,36.5322,9500.0
2012-07-24 11:25:00,44.57,44.59,44.55,44.56,11100.0,36.5158,36.5322,36.4994,36.5076,11100.0
2012-07-24 11:30:00,44.54,44.56,44.48,44.48,17200.0,36.4912,36.5076,36.4421,36.4421,17200.0
2012-07-24 11:35:00,44.48,44.48,44.38,44.43,24200.0,36.4421,36.4421,36.3601,36.4011,24200.0
2012-07-24 11:40:00,44.43,44.44,44.42,44.42,11100.0,36.4011,36.4093,36.3929,36.3929,11100.0
2012-07-24 11:45:00,44.42,44.55,44.41,44.55,14200.0,36.3929,36.4994,36.3847,36.4994,14200.0
2012-07-24 11:50:00,44.55,44.55,44.47,44.48,9900.0,36.4994,36.4994,36.4339,36.4421,9900.0
2012-07-24 11:55:00,44.49,44.5,44.45,44.47,7100.0,36.4503,36.4585,36.4175,36.4339,7100.0
2012-07-24 12:00:00,44.47,44.48,44.36,44.38,20900.0,36.4339,36.4421,36.3438,36.3601,20900.0
2012-07-24 12:05:00,44.36,44.43,44.36,44.41,11700.0,36.3438,36.4011,36.3438,36.3847,11700.0
2012-07-24 12:10:00,44.41,44.43,44.39,44.42,8700.0,36.3847,36.4011,36.3683,36.3929,8700.0
2012-07-24 12:15:00,44.41,44.41,44.39,44.39,9400.0,36.3847,36.3847,36.3683,36.3683,9400.0
2012-07-24 12:20:00,44.38,44.38,44.31,44.33,11500.0,36.3601,36.3601,36.3028,36.3192,11500.0
2012-07-24 12:25:00,44.33,44.36,44.32,44.34,11500.0,36.3192,36.3438,36.311,36.3274,11500.0
2012-07-24 12:30:00,44.34,44.34,44.31,44.33,8700.0,36.3274,36.3274,36.3028,36.3192,8700.0
2012-07-24 12:35:00,44.33,44.37,44.31,44.36,8200.0,36.3192,36.352,36.3028,36.3438,8200.0
2012-07-24 12:40:00,44.36,44.36,44.31,44.35,6400.0,36.3438,36.3438,36.3028,36.3356,6400.0
2012-07-24 12:45:00,44.34,44.34,44.29,44.3,9000.0,36.3274,36.3274,36.2864,36.2946,9000.0
2012-07-24 12:50:00,44.3,44.35,44.28,44.34,6700.0,36.2946,36.3356,36.2782,36.3274,6700.0
2012-07-24 12:55:00,44.34,44.37,44.32,44.36,4100.0,36.3274,36.352,36.311,36.3438,4100.0
2012-07-24 13:00:00,44.36,44.37,44.31,44.33,5300.0,36.3438,36.352,36.3028,36.3192,5300.0
2012-07-24 13:05:00,44.33,44.34,44.32,44.34,3800.0,36.3192,36.3274,36.311,36.3274,3800.0
2012-07-24 13:10:00,44.34,44.39,44.34,44.39,5200.0,36.3274,36.3683,36.3274,36.3683,5200.0
2012-07-24 13:15:00,44.4,44.4,44.35,44.36,4700.0,36.3765,36.3765,36.3356,36.3438,4700.0
2012-07-24 13:20:00,44.36,44.37,44.33,44.37,8500.0,36.3438,36.352,36.3192,36.352,8500.0
2012-07-24 13:25:00,44.37,44.38,44.35,44.35,5000.0,36.352,36.3601,36.3356,36.3356,5000.0
2012-07-24 13:30:00,44.36,44.36,44.34,44.36,6000.0,36.3438,36.3438,36.3274,36.3438,6000.0
2012-07-24 13:35:00,44.35,44.36,44.35,44.35,5800.0,36.3356,36.3438,36.3356,36.3356,5800.0
2012-07-24 13:40:00,44.36,44.39,44.34,44.36,9400.0,36.3438,36.3683,36.3274,36.3438,9400.0
2012-07-24 13:45:00,44.36,44.37,44.33,44.34,10400.0,36.3438,36.352,36.3192,36.3274,10400.0
2012-07-24 13:50:00,44.34,44.39,44.33,44.39,15100.0,36.3274,36.3683,36.3192,36.3683,15100.0
2012-07-24 13:55:00,44.39,44.41,44.37,44.41,7500.0,36.3683,36.3847,36.352,36.3847,7500.0
2012-07-24 14:00:00,44.4,44.4,44.32,44.32,9400.0,36.3765,36.3765,36.311,36.311,9400.0
2012-07-24 14:05:00,44.32,44.33,44.28,44.31,19500.0,36.311,36.3192,36.2782,36.3028,19500.0
2012-07-24 14:10:00,44.3,44.3,44.27,44.28,7600.0,36.2946,36.2946,36.27,36.2782,7600.0
2012-07-24 14:15:00,44.27,44.3,44.27,44.28,13600.0,36.27,36.2946,36.27,36.2782,13600.0
2012-07-24 14:20:00,44.29,44.29,44.25,44.26,8900.0,36.2864,36.2864,36.2536,36.2618,8900.0
2012-07-24 14:25:00,44.24,44.25,44.17,44.19,17300.0,36.2454,36.2536,36.1881,36.2045,17300.0
2012-07-24 14:30:00,44.19,44.23,44.17,44.23,14600.0,36.2045,36.2373,36.1881,36.2373,14600.0
2012-07-24 14:35:00,44.22,44.29,44.22,44.29,9500.0,36.2291,36.2864,36.2291,36.2864,9500.0
2012-07-24 14:40:00,44.29,44.33,44.29,44.33,11400.0,36.2864,36.3192,36.2864,36.3192,11400.0
2012-07-24 14:45:00,44.33,44.34,44.33,44.34,11900.0,36.3192,36.3274,36.3192,36.3274,11900.0
2012-07-24 14:50:00,44.34,44.34,44.33,44.34,22600.0,36.3274,36.3274,36.3192,36.3274,22600.0
2012-07-24 14:55:00,44.34,44.35,44.33,44.34,29700.0,36.3274,36.3356,36.3192,36.3274,29700.0
2012-07-24 15:00:00,44.34,44.34,44.32,44.34,15700.0,36.3274,36.3274,36.311,36.3274,15700.0
2012-07-24 15:05:00,44.34,44.35,44.3,44.3,25700.0,36.3274,36.3356,36.2946,36.2946,25700.0
2012-07-24 15:10:00,44.3,44.35,44.29,44.34,18000.0,36.2946,36.3356,36.2864,36.3274,18000.0
2012-07-24 15:15:00,44.33,44.34,44.29,44.3,16800.0,36.3192,36.3274,36.2864,36.2946,16800.0
2012-07-24 15:20:00,44.3,44.38,44.29,44.38,18200.0,36.2946,36.3601,36.2864,36.3601,18200.0
2012-07-24 15:25:00,44.39,44.41,44.36,44.4,12100.0,36.3683,36.3847,36.3438,36.3765,12100.0
2012-07-24 15:30:00,44.41,44.41,44.38,44.39,9300.0,36.3847,36.3847,36.3601,36.3683,9300.0
2012-07-24 15:35:00,44.38,44.4,44.33,44.4,40900.0,36.3601,36.3765,36.3192,36.3765,40900.0
2012-07-24 15:40:00,44.4,44.41,44.39,44.4,19800.0,36.3765,36.3847,36.3683,36.3765,19800.0
2012-07-24 15:45:00,44.39,44.4,44.33,44.34,32800.0,36.3683,36.3765,36.3192,36.3274,32800.0
2012-07-24 15:50:00,44.35,44.49,44.32,44.45,75500.0,36.3356,36.4503,36.311,36.4175,75500.0
2012-07-24 15:55:00,44.45,44.48,44.42,44.43,105600.0,36.4175,36.4421,36.3929,36.4011,105600.0
2012-07-25 09:30:00,44.6,44.61,44.34,44.46,52200.0,36.5404,36.5486,36.3274,36.4257,52200.0
2012-07-25 09:35:00,44.44,44.44,44.35,44.41,7500.0,36.4093,36.4093,36.3356,36.3847,7500.0
2012-07-25 09:40:00,44.4,44.52,44.35,44.49,18500.0,36.3765,36.4748,36.3356,36.4503,18500.0
2012-07-25 09:45:00,44.49,44.51,44.46,44.47,21800.0,36.4503,36.4667,36.4257,36.4339,21800.0
2012-07-25 09:50:00,44.47,44.48,44.42,44.46,19800.0,36.4339,36.4421,36.3929,36.4257,19800.0
2012-07-25 09:55:00,44.45,44.51,44.41,44.41,9900.0,36.4175,36.4667,36.3847,36.3847,9900.0
2012-07-25 10:00:00,44.4,44.42,44.32,44.38,34500.0,36.3765,36.3929,36.311,36.3601,34500.0
2012-07-25 10:05:00,44.38,44.44,44.37,44.44,16100.0,36.3601,36.4093,36.352,36.4093,16100.0
2012-07-25 10:10:00,44.44,44.5,44.4,44.48,12100.0,36.4093,36.4585,36.3765,36.4421,12100.0
2012-07-25 10:15:00,44.48,44.51,44.45,44.46,10900.0,36.4421,36.4667,36.4175,36.4257,10900.0
2012-07-25 10:20:00,44.46,44.52,44.46,44.52,30800.0,36.4257,36.4748,36.4257,36.4748,30800.0
2012-07-25 10:25:00,44.52,44.56,44.48,44.55,20400.0,36.4748,36.5076,36.4421,36.4994,20400.0
2012-07-25 10:30:00,44.55,44.56,44.53,44.53,36300.0,36.4994,36.5076,36.483,36.483,36300.0
2012-07-25 10:35:00,44.54,44.59,44.54,44.55,33100.0,36.4912,36.5322,36.4912,36.4994,33100.0
2012-07-25 10:40:00,44.56,44.57,44.53,44.54,30600.0,36.5076,36.5158,36.483,36.4912,30600.0
2012-07-25 10:45:00,44.52,44.53,44.49,44.5,23700.0,36.4748,36.483,36.4503,36.4585,23700.0
2012-07-25 10:50:00,44.49,44.5,44.44,44.47,47500.0,36.4503,36.4585,36.4093,36.4339,47500.0
2012-07-25 10:55:00,44.46,44.51,44.46,44.46,50400.0,36.4257,36.4667,36.4257,36.4257,50400.0
2012-07-25 11:00:00,44.46,44.48,44.45,44.48,18200.0,36.4257,36.4421,36.4175,36.4421,18200.0
2012-07-25 11:05:00,44.48,44.51,44.46,44.47,46400.0,36.4421,36.4667,36.4257,36.4339,46400.0
2012-07-25 11:10:00,44.47,44.49,44.41,44.48,60000.0,36.4339,36.4503,36.3847,36.4421,60000.0
2012-07-25 11:15:00,44.48,44.5,44.45,44.49,18200.0,36.4421,36.4585,36.4175,36.4503,18200.0
2012-07-25 11:20:00,44.48,44.51,44.47,44.47,28400.0,36.4421,36.4667,36.4339,36.4339,28400.0
2012-07-25 11:25:00,44.46,44.46,44.43,44.45,17900.0,36.4257,36.4257,36.4011,36.4175,17900.0
2012-07-25 11:30:00,44.45,44.48,44.44,44.48,9400.0,36.4175,36.4421,36.4093,36.4421,9400.0
2012-07-25 11:35:00,44.46,44.58,44.46,44.57,15300.0,36.4257,36.524,36.4257,36.5158,15300.0
2012-07-25 11:40:00,44.57,44.58,44.55,44.57,18800.0,36.5158,36.524,36.4994,36.5158,18800.0
2012-07-25 11:45:00,44.56,44.57,44.54,44.55,22000.0,36.5076,36.5158,36.4912,36.4994,22000.0
2012-07-25 11:50:00,44.55,44.55,44.52,44.55,17900.0,36.4994,36.4994,36.4748,36.4994,17900.0
2012-07-25 11:55:00,44.54,44.58,44.54,44.57,16000.0,36.4912,36.524,36.4912,36.5158,16000.0
2012-07-25 12:00:00,44.57,44.64,44.56,44.64,16600.0,36.5158,36.5732,36.5076,36.5732,16600.0
2012-07-25 12:05:00,44.64,44.66,44.63,44.63,31500.0,36.5732,36.5895,36.565,36.565,31500.0
2012-07-25 12:10:00,44.64,44.64,44.59,44.59,27500.0,36.5732,36.5732,36.5322,36.5322,27500.0
2012-07-25 12:15:00,44.59,44.64,44.58,44.63,33700.0,36.5322,36.5732,36.524,36.565,33700.0
2012-07-25 12:20:00,44.64,44.68,44.62,44.68,37900.0,36.5732,36.6059,36.5568,36.6059,37900.0
2012-07-25 12:25:00,44.68,44.68,44.65,44.67,18200.0,36.6059,36.6059,36.5814,36.5977,18200.0
2012-07-25 12:30:00,44.67,44.76,44.67,44.76,26300.0,36.5977,36.6715,36.5977,36.6715,26300.0
2012-07-25 12:35:00,44.76,44.76,44.75,44.75,19700.0,36.6715,36.6715,36.6633,36.6633,19700.0
2012-07-25 12:40:00,44.75,44.79,44.74,44.74,30800.0,36.6633,36.6961,36.6551,36.6551,30800.0
2012-07-25 12:45:00,44.74,44.79,44.74,44.75,19500.0,36.6551,36.6961,36.6551,36.6633,19500.0
2012-07-25 12:50:00,44.74,44.75,44.73,44.73,6100.0,36.6551,36.6633,36.6469,36.6469,6100.0
2012-07-25 12:55:00,44.73,44.73,44.68,44.68,14100.0,36.6469,36.6469,36.6059,36.6059,14100.0
2012-07-25 13:00:00,44.68,44.77,44.68,44.74,21700.0,36.6059,36.6797,36.6059,36.6551,21700.0
2012-07-25 13:05:00,44.74,44.79,44.74,44.79,11900.0,36.6551,36.6961,36.6551,36.6961,11900.0
2012-07-25 13:10:00,44.79,44.79,44.76,44.77,10900.0,36.6961,36.6961,36.6715,36.6797,10900.0
2012-07-25 13:15:00,44.77,44.82,44.77,44.81,26500.0,36.6797,36.7206,36.6797,36.7124,26500.0
2012-07-25 13:20:00,44.82,44.84,44.8,44.84,34300.0,36.7206,36.737,36.7042,36.737,34300.0
2012-07-25 13:25:00,44.84,44.84,44.8,44.8,10500.0,36.737,36.737,36.7042,36.7042,10500.0
2012-07-25 13:30:00,44.8,44.8,44.76,44.79,20700.0,36.7042,36.7042,36.6715,36.6961,20700.0
2012-07-25 13:35:00,44.8,44.88,44.8,44.87,22600.0,36.7042,36.7698,36.7042,36.7616,22600.0
2012-07-25 13:40:00,44.87,44.88,44.84,44.84,7300.0,36.7616,36.7698,36.737,36.737,7300.0
2012-07-25 13:45:00,44.85,44.85,44.83,44.83,15900.0,36.7452,36.7452,36.7288,36.7288,15900.0
2012-07-25 13:50:00,44.83,44.86,44.83,44.86,17100.0,36.7288,36.7534,36.7288,36.7534,17100.0
2012-07-25 13:55:00,44.86,44.9,44.86,44.89,26700.0,36.7534,36.7862,36.7534,36.778,26700.0
2012-07-25 14:00:00,44.87,44.95,44.87,44.89,116300.0,36.7616,36.8271,36.7616,36.778,116300.0
2012-07-25 14:05:00,44.89,44.92,44.89,44.9,109900.0,36.778,36.8026,36.778,36.7862,109900.0
2012-07-25 14:10:00,44.9,44.94,44.89,44.94,25900.0,36.7862,36.8189,36.778,36.8189,25900.0
2012-07-25 14:15:00,44.94,44.95,44.93,44.93,24800.0,36.8189,36.8271,36.8108,36.8108,24800.0
2012-07-25 14:20:00,44.94,44.94,44.91,44.92,31700.0,36.8189,36.8189,36.7944,36.8026,31700.0
2012-07-25 14:25:00,44.91,44.92,44.88,44.88,84000.0,36.7944,36.8026,36.7698,36.7698,84000.0
2012-07-25 14:30:00,44.88,44.89,44.87,44.89,44900.0,36.7698,36.778,36.7616,36.778,44900.0
2012-07-25 14:35:00,44.89,44.89,44.83,44.84,29600.0,36.778,36.778,36.7288,36.737,29600.0
2012-07-25 14:40:00,44.83,44.85,44.82,44.83,28000.0,36.7288,36.7452,36.7206,36.7288,28000.0
2012-07-25 14:45:00,44.83,44.89,44.83,44.89,16400.0,36.7288,36.778,36.7288,36.778,16400.0
2012-07-25 14:50:00,44.89,44.91,44.88,44.88,31800.0,36.778,36.7944,36.7698,36.7698,31800.0
2012-07-25 14:55:00,44.88,44.89,44.87,44.88,9400.0,36.7698,36.778,36.7616,36.7698,9400.0
2012-07-25 15:00:00,44.87,44.9,44.86,44.87,24600.0,36.7616,36.7862,36.7534,36.7616,24600.0
2012-07-25 15:05:00,44.87,44.89,44.87,44.88,14700.0,36.7616,36.778,36.7616,36.7698,14700.0
2012-07-25 15:10:00,44.89,44.89,44.8,44.8,49500.0,36.778,36.778,36.7042,36.7042,49500.0
2012-07-25 15:15:00,44.8,44.81,44.78,44.8,27700.0,36.7042,36.7124,36.6879,36.7042,27700.0
2012-07-25 15:20:00,44.8,44.82,44.78,44.82,28900.0,36.7042,36.7206,36.6879,36.7206,28900.0
2012-07-25 15:25:00,44.82,44.83,44.77,44.77,31200.0,36.7206,36.7288,36.6797,36.6797,31200.0
2012-07-25 15:30:00,44.77,44.78,44.75,44.76,40000.0,36.6797,36.6879,36.6633,36.6715,40000.0
2012-07-25 15:35:00,44.76,44.86,44.75,44.85,60400.0,36.6715,36.7534,36.6633,36.7452,60400.0
2012-07-25 15:40:00,44.85,44.88,44.84,44.88,69000.0,36.7452,36.7698,36.737,36.7698,69000.0
2012-07-25 15:45:00,44.88,44.95,44.88,44.94,112900.0,36.7698,36.8271,36.7698,36.8189,112900.0
2012-07-25 15:50:00,44.93,44.94,44.88,44.88,115600.0,36.8108,36.8189,36.7698,36.7698,115600.0
2012-07-25 15:55:00,44.89,44.92,44.87,44.91,186300.0,36.778,36.8026,36.7616,36.7944,186300.0
2012-07-26 09:30:00,45.31,45.64,45.27,45.61,61000.0,37.1221,37.3925,37.0893,37.3679,61000.0
2012-07-26 09:35:00,45.62,45.7,45.58,45.66,33600.0,37.3761,37.4416,37.3433,37.4088,33600.0
2012-07-26 09:40:00,45.66,45.66,45.44,45.53,20300.0,37.4088,37.4088,37.2286,37.3023,20300.0
2012-07-26 09:45:00,45.53,45.7,45.52,45.67,32000.0,37.3023,37.4416,37.2941,37.417,32000.0
2012-07-26 09:50:00,45.67,45.7,45.65,45.66,16700.0,37.417,37.4416,37.4006,37.4088,16700.0
2012-07-26 09:55:00,45.67,45.68,45.64,45.67,12800.0,37.417,37.4252,37.3925,37.417,12800.0
2012-07-26 10:00:00,45.67,45.68,45.58,45.63,18800.0,37.417,37.4252,37.3433,37.3843,18800.0
2012-07-26 10:05:00,45.62,45.69,45.61,45.67,21100.0,37.3761,37.4334,37.3679,37.417,21100.0
2012-07-26 10:10:00,45.67,45.7,45.63,45.7,25900.0,37.417,37.4416,37.3843,37.4416,25900.0
2012-07-26 10:15:00,45.69,45.73,45.59,45.59,22300.0,37.4334,37.4662,37.3515,37.3515,22300.0
2012-07-26 10:20:00,45.58,45.66,45.56,45.63,20200.0,37.3433,37.4088,37.3269,37.3843,20200.0
2012-07-26 10:25:00,45.64,45.64,45.59,45.59,17700.0,37.3925,37.3925,37.3515,37.3515,17700.0
2012-07-26 10:30:00,45.59,45.65,45.58,45.64,21900.0,37.3515,37.4006,37.3433,37.3925,21900.0
2012-07-26 10:35:00,45.64,45.66,45.63,45.66,26200.0,37.3925,37.4088,37.3843,37.4088,26200.0
2012-07-26 10:40:00,45.65,45.66,45.62,45.64,36300.0,37.4006,37.4088,37.3761,37.3925,36300.0
2012-07-26 10:45:00,45.65,45.69,45.64,45.67,20100.0,37.4006,37.4334,37.3925,37.417,20100.0
2012-07-26 10:50:00,45.67,45.67,45.59,45.61,21000.0,37.417,37.417,37.3515,37.3679,21000.0
2012-07-26 10:55:00,45.61,45.68,45.6,45.68,15000.0,37.3679,37.4252,37.3597,37.4252,15000.0
2012-07-26 11:00:00,45.68,45.69,45.63,45.65,16300.0,37.4252,37.4334,37.3843,37.4006,16300.0
2012-07-26 11:05:00,45.66,45.66,45.61,45.63,29900.0,37.4088,37.4088,37.3679,37.3843,29900.0
2012-07-26 11:10:00,45.63,45.68,45.62,45.66,18800.0,37.3843,37.4252,37.3761,37.4088,18800.0
2012-07-26 11:15:00,45.65,45.67,45.62,45.63,18000.0,37.4006,37.417,37.3761,37.3843,18000.0
2012-07-26 11:20:00,45.62,45.63,45.58,45.58,10000.0,37.3761,37.3843,37.3433,37.3433,10000.0
2012-07-26 11:25:00,45.58,45.68,45.57,45.67,22600.0,37.3433,37.4252,37.3351,37.417,22600.0
2012-07-26 11:30:00,45.67,45.69,45.66,45.67,22100.0,37.417,37.4334,37.4088,37.417,22100.0
2012-07-26 11:35:00,45.68,45.69,45.65,45.65,13100.0,37.4252,37.4334,37.4006,37.4006,13100.0
2012-07-26 11:40:00,45.66,45.71,45.65,45.7,36800.0,37.4088,37.4498,37.4006,37.4416,36800.0
2012-07-26 11:45:00,45.7,45.72,45.68,45.72,21700.0,37.4416,37.458,37.4252,37.458,21700.0
2012-07-26 11:50:00,45.71,45.72,45.7,45.71,13900.0,37.4498,37.458,37.4416,37.4498,13900.0
2012-07-26 11:55:00,45.71,45.72,45.67,45.67,15900.0,37.4498,37.458,37.417,37.417,15900.0
2012-07-26 12:00:00,45.67,45.68,45.62,45.64,28700.0,37.417,37.4252,37.3761,37.3925,28700.0
2012-07-26 12:05:00,45.63,45.63,45.59,45.61,38200.0,37.3843,37.3843,37.3515,37.3679,38200.0
2012-07-26 12:10:00,45.61,45.67,45.59,45.66,11700.0,37.3679,37.417,37.3515,37.4088,11700.0
2012-07-26 12:15:00,45.67,45.69,45.66,45.67,8100.0,37.417,37.4334,37.4088,37.417,8100.0
2012-07-26 12:20:00,45.68,45.75,45.67,45.73,12900.0,37.4252,37.4826,37.417,37.4662,12900.0
2012-07-26 12:25:00,45.72,45.74,45.71,45.72,5200.0,37.458,37.4744,37.4498,37.458,5200.0
2012-07-26 12:30:00,45.71,45.73,45.69,45.72,9000.0,37.4498,37.4662,37.4334,37.458,9000.0
2012-07-26 12:35:00,45.71,45.72,45.69,45.71,6600.0,37.4498,37.458,37.4334,37.4498,6600.0
2012-07-26 12:40:00,45.72,45.72,45.66,45.66,6300.0,37.458,37.458,37.4088,37.4088,6300.0
2012-07-26 12:45:00,45.66,45.67,45.66,45.67,2500.0,37.4088,37.417,37.4088,37.417,2500.0
2012-07-26 12:50:00,45.66,45.71,45.66,45.71,7700.0,37.4088,37.4498,37.4088,37.4498,7700.0
2012-07-26 12:55:00,45.71,45.74,45.71,45.73,11200.0,37.4498,37.4744,37.4498,37.4662,11200.0
2012-07-26 13:00:00,45.73,45.74,45.71,45.72,8600.0,37.4662,37.4744,37.4498,37.458,8600.0
2012-07-26 13:05:00,45.73,45.73,45.7,45.71,8400.0,37.4662,37.4662,37.4416,37.4498,8400.0
2012-07-26 13:10:00,45.71,45.73,45.7,45.72,5700.0,37.4498,37.4662,37.4416,37.458,5700.0
2012-07-26 13:15:00,45.72,45.74,45.71,45.72,6700.0,37.458,37.4744,37.4498,37.458,6700.0
2012-07-26 13:20:00,45.71,45.73,45.71,45.72,3600.0,37.4498,37.4662,37.4498,37.458,3600.0
2012-07-26 13:25:00,45.72,45.75,45.7,45.74,25200.0,37.458,37.4826,37.4416,37.4744,25200.0
2012-07-26 13:30:00,45.74,45.74,45.71,45.74,15400.0,37.4744,37.4744,37.4498,37.4744,15400.0
2012-07-26 13:35:00,45.74,45.74,45.7,45.72,14100.0,37.4744,37.4744,37.4416,37.458,14100.0
2012-07-26 13:40:00,45.72,45.73,45.69,45.71,9600.0,37.458,37.4662,37.4334,37.4498,9600.0
2012-07-26 13:45:00,45.7,45.71,45.66,45.67,12000.0,37.4416,37.4498,37.4088,37.417,12000.0
2012-07-26 13:50:00,45.67,45.69,45.64,45.69,13500.0,37.417,37.4334,37.3925,37.4334,13500.0
2012-07-26 13:55:00,45.69,45.7,45.67,45.68,11000.0,37.4334,37.4416,37.417,37.4252,11000.0
2012-07-26 14:00:00,45.67,45.68,45.65,45.65,10600.0,37.417,37.4252,37.4006,37.4006,10600.0
2012-07-26 14:05:00,45.66,45.66,45.62,45.63,17500.0,37.4088,37.4088,37.3761,37.3843,17500.0
2012-07-26 14:10:00,45.63,45.65,45.61,45.62,15000.0,37.3843,37.4006,37.3679,37.3761,15000.0
2012-07-26 14:15:00,45.62,45.64,45.58,45.59,19800.0,37.3761,37.3925,37.3433,37.3515,19800.0
2012-07-26 14:20:00,45.58,45.63,45.56,45.59,22600.0,37.3433,37.3843,37.3269,37.3515,22600.0
2012-07-26 14:25:00,45.6,45.62,45.59,45.61,18900.0,37.3597,37.3761,37.3515,37.3679,18900.0
2012-07-26 14:30:00,45.6,45.62,45.57,45.57,20800.0,37.3597,37.3761,37.3351,37.3351,20800.0
2012-07-26 14:35:00,45.58,45.6,45.57,45.6,20000.0,37.3433,37.3597,37.3351,37.3597,20000.0
2012-07-26 14:40:00,45.59,45.6,45.59,45.6,2700.0,37.3515,37.3597,37.3515,37.3597,2700.0
2012-07-26 14:45:00,45.6,45.62,45.59,45.62,9100.0,37.3597,37.3761,37.3515,37.3761,9100.0
2012-07-26 14:50:00,45.61,45.64,45.61,45.64,10700.0,37.3679,37.3925,37.3679,37.3925,10700.0
2012-07-26 14:55:00,45.64,45.64,45.6,45.61,11400.0,37.3925,37.3925,37.3597,37.3679,11400.0
2012-07-26 15:00:00,45.61,45.64,45.6,45.63,13200.0,37.3679,37.3925,37.3597,37.3843,13200.0
2012-07-26 15:05:00,45.62,45.63,45.6,45.62,7600.0,37.3761,37.3843,37.3597,37.3761,7600.0
2012-07-26 15:10:00,45.61,45.63,45.61,45.62,7800.0,37.3679,37.3843,37.3679,37.3761,7800.0
2012-07-26 15:15:00,45.62,45.63,45.6,45.62,12300.0,37.3761,37.3843,37.3597,37.3761,12300.0
2012-07-26 15:20:00,45.61,45.62,45.58,45.59,18200.0,37.3679,37.3761,37.3433,37.3515,18200.0
2012-07-26 15:25:00,45.59,45.65,45.59,45.64,18800.0,37.3515,37.4006,37.3515,37.3925,18800.0
2012-07-26 15:30:00,45.64,45.65,45.6,45.6,26600.0,37.3925,37.4006,37.3597,37.3597,26600.0
2012-07-26 15:35:00,45.6,45.65,45.58,45.64,32600.0,37.3597,37.4006,37.3433,37.3925,32600.0
2012-07-26 15:40:00,45.63,45.71,45.63,45.69,36000.0,37.3843,37.4498,37.3843,37.4334,36000.0
2012-07-26 15:45:00,45.69,45.72,45.68,45.69,42700.0,37.4334,37.458,37.4252,37.4334,42700.0
2012-07-26 15:50:00,45.69,45.71,45.66,45.71,51200.0,37.4334,37.4498,37.4088,37.4498,51200.0
2012-07-26 15:55:00,45.71,45.71,45.65,45.66,113500.0,37.4498,37.4498,37.4006,37.4088,113500.0
2012-07-27 09:30:00,45.86,45.98,45.86,45.92,40300.0,37.5727,37.671,37.5727,37.6219,40300.0
2012-07-27 09:35:00,45.93,45.98,45.83,45.85,16300.0,37.63,37.671,37.5481,37.5645,16300.0
2012-07-27 09:40:00,45.83,45.83,45.7,45.76,16300.0,37.5481,37.5481,37.4416,37.4908,16300.0
2012-07-27 09:45:00,45.77,45.92,45.73,45.91,23300.0,37.499,37.6219,37.4662,37.6137,23300.0
2012-07-27 09:50:00,45.91,45.93,45.86,45.89,15100.0,37.6137,37.63,37.5727,37.5973,15100.0
2012-07-27 09:55:00,45.89,45.92,45.87,45.89,15000.0,37.5973,37.6219,37.5809,37.5973,15000.0
2012-07-27 10:00:00,45.9,45.93,45.86,45.86,16300.0,37.6055,37.63,37.5727,37.5727,16300.0
2012-07-27 10:05:00,45.86,45.9,45.84,45.85,19000.0,37.5727,37.6055,37.5563,37.5645,19000.0
2012-07-27 10:10:00,45.83,45.87,45.8,45.87,12700.0,37.5481,37.5809,37.5235,37.5809,12700.0
2012-07-27 10:15:00,45.86,45.89,45.84,45.87,13400.0,37.5727,37.5973,37.5563,37.5809,13400.0
2012-07-27 10:20:00,45.88,45.9,45.85,45.89,16900.0,37.5891,37.6055,37.5645,37.5973,16900.0
2012-07-27 10:25:00,45.88,45.92,45.87,45.87,15000.0,37.5891,37.6219,37.5809,37.5809,15000.0
2012-07-27 10:30:00,45.87,45.87,45.82,45.84,19100.0,37.5809,37.5809,37.5399,37.5563,19100.0
2012-07-27 10:35:00,45.84,45.86,45.79,45.8,11700.0,37.5563,37.5727,37.5153,37.5235,11700.0
2012-07-27 10:40:00,45.79,45.81,45.79,45.8,11500.0,37.5153,37.5317,37.5153,37.5235,11500.0
2012-07-27 10:45:00,45.8,45.87,45.8,45.87,15200.0,37.5235,37.5809,37.5235,37.5809,15200.0
2012-07-27 10:50:00,45.87,45.9,45.86,45.87,13600.0,37.5809,37.6055,37.5727,37.5809,13600.0
2012-07-27 10:55:00,45.87,45.91,45.87,45.88,22500.0,37.5809,37.6137,37.5809,37.5891,22500.0
2012-07-27 11:00:00,45.89,45.92,45.88,45.9,13700.0,37.5973,37.6219,37.5891,37.6055,13700.0
2012-07-27 11:05:00,45.9,45.93,45.9,45.93,12200.0,37.6055,37.63,37.6055,37.63,12200.0
2012-07-27 11:10:00,45.93,45.93,45.88,45.9,15700.0,37.63,37.63,37.5891,37.6055,15700.0
2012-07-27 11:15:00,45.9,45.92,45.9,45.9,26800.0,37.6055,37.6219,37.6055,37.6055,26800.0
2012-07-27 11:20:00,45.91,45.91,45.88,45.91,11400.0,37.6137,37.6137,37.5891,37.6137,11400.0
2012-07-27 11:25:00,45.92,45.92,45.88,45.91,15800.0,37.6219,37.6219,37.5891,37.6137,15800.0
2012-07-27 11:30:00,45.9,45.94,45.9,45.94,15200.0,37.6055,37.6382,37.6055,37.6382,15200.0
2012-07-27 11:35:00,45.93,45.95,45.93,45.93,9700.0,37.63,37.6464,37.63,37.63,9700.0
2012-07-27 11:40:00,45.93,45.94,45.88,45.88,13000.0,37.63,37.6382,37.5891,37.5891,13000.0
2012-07-27 11:45:00,45.88,45.9,45.88,45.9,2700.0,37.5891,37.6055,37.5891,37.6055,2700.0
2012-07-27 11:50:00,45.89,45.95,45.89,45.94,13500.0,37.5973,37.6464,37.5973,37.6382,13500.0
2012-07-27 11:55:00,45.94,45.96,45.94,45.96,6800.0,37.6382,37.6546,37.6382,37.6546,6800.0
2012-07-27 12:00:00,45.96,45.99,45.94,45.98,16700.0,37.6546,37.6792,37.6382,37.671,16700.0
2012-07-27 12:05:00,45.99,46.0,45.98,45.99,9200.0,37.6792,37.6874,37.671,37.6792,9200.0
2012-07-27 12:10:00,45.99,46.03,45.99,46.03,25400.0,37.6792,37.712,37.6792,37.712,25400.0
2012-07-27 12:15:00,46.02,46.03,45.93,45.94,50300.0,37.7038,37.712,37.63,37.6382,50300.0
2012-07-27 12:20:00,45.93,45.98,45.93,45.97,5100.0,37.63,37.671,37.63,37.6628,5100.0
2012-07-27 12:25:00,45.98,46.01,45.97,46.01,9500.0,37.671,37.6956,37.6628,37.6956,9500.0
2012-07-27 12:30:00,46.01,46.02,45.97,45.97,14000.0,37.6956,37.7038,37.6628,37.6628,14000.0
2012-07-27 12:35:00,45.97,45.98,45.97,45.98,3100.0,37.6628,37.671,37.6628,37.671,3100.0
2012-07-27 12:40:00,45.97,46.0,45.96,45.96,8900.0,37.6628,37.6874,37.6546,37.6546,8900.0
2012-07-27 12:45:00,45.97,45.97,45.96,45.97,3700.0,37.6628,37.6628,37.6546,37.6628,3700.0
2012-07-27 12:50:00,45.96,45.98,45.96,45.97,12800.0,37.6546,37.671,37.6546,37.6628,12800.0
2012-07-27 12:55:00,45.97,45.98,45.95,45.95,8100.0,37.6628,37.671,37.6464,37.6464,8100.0
2012-07-27 13:00:00,45.95,45.97,45.94,45.96,5600.0,37.6464,37.6628,37.6382,37.6546,5600.0
2012-07-27 13:05:00,45.96,45.97,45.93,45.94,6900.0,37.6546,37.6628,37.63,37.6382,6900.0
2012-07-27 13:10:00,45.93,45.93,45.9,45.91,8200.0,37.63,37.63,37.6055,37.6137,8200.0
2012-07-27 13:15:00,45.9,45.94,45.9,45.94,10700.0,37.6055,37.6382,37.6055,37.6382,10700.0
2012-07-27 13:20:00,45.94,45.96,45.93,45.96,8300.0,37.6382,37.6546,37.63,37.6546,8300.0
2012-07-27 13:25:00,45.96,46.16,45.96,46.13,43600.0,37.6546,37.8185,37.6546,37.7939,43600.0
2012-07-27 13:30:00,46.14,46.2,46.11,46.13,38100.0,37.8021,37.8513,37.7775,37.7939,38100.0
2012-07-27 13:35:00,46.13,46.26,46.13,46.22,19000.0,37.7939,37.9004,37.7939,37.8676,19000.0
2012-07-27 13:40:00,46.22,46.25,46.19,46.23,14700.0,37.8676,37.8922,37.8431,37.8758,14700.0
2012-07-27 13:45:00,46.21,46.21,46.14,46.14,11600.0,37.8594,37.8594,37.8021,37.8021,11600.0
2012-07-27 13:50:00,46.14,46.23,46.13,46.23,11200.0,37.8021,37.8758,37.7939,37.8758,11200.0
2012-07-27 13:55:00,46.22,46.23,46.15,46.19,18500.0,37.8676,37.8758,37.8103,37.8431,18500.0
2012-07-27 14:00:00,46.19,46.22,46.19,46.19,11900.0,37.8431,37.8676,37.8431,37.8431,11900.0
2012-07-27 14:05:00,46.19,46.21,46.15,46.16,13900.0,37.8431,37.8594,37.8103,37.8185,13900.0
2012-07-27 14:10:00,46.15,46.15,46.12,46.14,12300.0,37.8103,37.8103,37.7857,37.8021,12300.0
2012-07-27 14:15:00,46.14,46.18,46.1,46.11,21600.0,37.8021,37.8349,37.7693,37.7775,21600.0
2012-07-27 14:20:00,46.1,46.13,46.09,46.09,7700.0,37.7693,37.7939,37.7611,37.7611,7700.0
2012-07-27 14:25:00,46.09,46.12,46.07,46.08,7400.0,37.7611,37.7857,37.7447,37.7529,7400.0
2012-07-27 14:30:00,46.08,46.1,46.06,46.1,9600.0,37.7529,37.7693,37.7366,37.7693,9600.0
2012-07-27 14:35:00,46.1,46.11,46.08,46.11,7000.0,37.7693,37.7775,37.7529,37.7775,7000.0
2012-07-27 14:40:00,46.1,46.14,46.08,46.11,14000.0,37.7693,37.8021,37.7529,37.7775,14000.0
2012-07-27 14:45:00,46.1,46.1,46.07,46.07,11000.0,37.7693,37.7693,37.7447,37.7447,11000.0
2012-07-27 14:50:00,46.07,46.08,46.05,46.07,11400.0,37.7447,37.7529,37.7284,37.7447,11400.0
2012-07-27 14:55:00,46.07,46.09,46.05,46.06,16600.0,37.7447,37.7611,37.7284,37.7366,16600.0
2012-07-27 15:00:00,46.06,46.08,46.05,46.06,15500.0,37.7366,37.7529,37.7284,37.7366,15500.0
2012-07-27 15:05:00,46.07,46.13,46.07,46.13,15500.0,37.7447,37.7939,37.7447,37.7939,15500.0
2012-07-27 15:10:00,46.13,46.14,46.08,46.08,20300.0,37.7939,37.8021,37.7529,37.7529,20300.0
2012-07-27 15:15:00,46.09,46.12,46.09,46.1,11800.0,37.7611,37.7857,37.7611,37.7693,11800.0
2012-07-27 15:20:00,46.1,46.11,46.07,46.07,11800.0,37.7693,37.7775,37.7447,37.7447,11800.0
2012-07-27 15:25:00,46.08,46.12,46.07,46.11,12400.0,37.7529,37.7857,37.7447,37.7775,12400.0
2012-07-27 15:30:00,46.12,46.15,46.1,46.14,27200.0,37.7857,37.8103,37.7693,37.8021,27200.0
2012-07-27 15:35:00,46.15,46.16,46.1,46.1,26400.0,37.8103,37.8185,37.7693,37.7693,26400.0
2012-07-27 15:40:00,46.1,46.13,46.09,46.13,32700.0,37.7693,37.7939,37.7611,37.7939,32700.0
2012-07-27 15:45:00,46.13,46.17,46.13,46.16,45500.0,37.7939,37.8267,37.7939,37.8185,45500.0
2012-07-27 15:50:00,46.16,46.16,46.1,46.12,48700.0,37.8185,37.8185,37.7693,37.7857,48700.0
2012-07-27 15:55:00,46.13,46.15,46.09,46.11,141500.0,37.7939,37.8103,37.7611,37.7775,141500.0
2012-07-30 09:30:00,46.12,46.13,45.88,45.93,23600.0,37.7857,37.7939,37.5891,37.63,23600.0
2012-07-30 09:35:00,45.94,46.02,45.94,45.97,15200.0,37.6382,37.7038,37.6382,37.6628,15200.0
2012-07-30 09:40:00,45.97,45.97,45.89,45.96,13900.0,37.6628,37.6628,37.5973,37.6546,13900.0
2012-07-30 09:45:00,45.96,45.96,45.8,45.92,18200.0,37.6546,37.6546,37.5235,37.6219,18200.0
2012-07-30 09:50:00,45.92,46.03,45.91,46.03,16400.0,37.6219,37.712,37.6137,37.712,16400.0
2012-07-30 09:55:00,46.04,46.07,45.94,45.94,15700.0,37.7202,37.7447,37.6382,37.6382,15700.0
2012-07-30 10:00:00,45.94,45.98,45.91,45.98,13100.0,37.6382,37.671,37.6137,37.671,13100.0
2012-07-30 10:05:00,45.99,46.16,45.99,46.16,10100.0,37.6792,37.8185,37.6792,37.8185,10100.0
2012-07-30 10:10:00,46.16,46.2,46.14,46.2,8500.0,37.8185,37.8513,37.8021,37.8513,8500.0
2012-07-30 10:15:00,46.2,46.3,46.19,46.3,11700.0,37.8513,37.9332,37.8431,37.9332,11700.0
2012-07-30 10:20:00,46.28,46.32,46.26,46.31,12300.0,37.9168,37.9496,37.9004,37.9414,12300.0
2012-07-30 10:25:00,46.31,46.34,46.3,46.34,6100.0,37.9414,37.966,37.9332,37.966,6100.0
2012-07-30 10:30:00,46.34,46.42,46.32,46.41,12000.0,37.966,38.0315,37.9496,38.0233,12000.0
2012-07-30 10:35:00,46.41,46.44,46.33,46.36,10100.0,38.0233,38.0479,37.9578,37.9823,10100.0
2012-07-30 10:40:00,46.34,46.39,46.33,46.39,7000.0,37.966,38.0069,37.9578,38.0069,7000.0
2012-07-30 10:45:00,46.39,46.4,46.33,46.34,8900.0,38.0069,38.0151,37.9578,37.966,8900.0
2012-07-30 10:50:00,46.34,46.34,46.29,46.33,21500.0,37.966,37.966,37.925,37.9578,21500.0
2012-07-30 10:55:00,46.33,46.33,46.23,46.27,18800.0,37.9578,37.9578,37.8758,37.9086,18800.0
2012-07-30 11:00:00,46.26,46.3,46.26,46.29,7700.0,37.9004,37.9332,37.9004,37.925,7700.0
2012-07-30 11:05:00,46.29,46.36,46.29,46.34,9000.0,37.925,37.9823,37.925,37.966,9000.0
2012-07-30 11:10:00,46.33,46.36,46.33,46.33,7000.0,37.9578,37.9823,37.9578,37.9578,7000.0
2012-07-30 11:15:00,46.31,46.33,46.29,46.3,13300.0,37.9414,37.9578,37.925,37.9332,13300.0
2012-07-30 11:20:00,46.3,46.33,46.27,46.27,7800.0,37.9332,37.9578,37.9086,37.9086,7800.0
2012-07-30 11:25:00,46.27,46.29,46.23,46.29,9500.0,37.9086,37.925,37.8758,37.925,9500.0
2012-07-30 11:30:00,46.28,46.29,46.23,46.23,6000.0,37.9168,37.925,37.8758,37.8758,6000.0
2012-07-30 11:35:00,46.23,46.25,46.22,46.23,10300.0,37.8758,37.8922,37.8676,37.8758,10300.0
2012-07-30 11:40:00,46.22,46.28,46.2,46.28,12200.0,37.8676,37.9168,37.8513,37.9168,12200.0
2012-07-30 11:45:00,46.29,46.4,46.29,46.34,20200.0,37.925,38.0151,37.925,37.966,20200.0
2012-07-30 11:50:00,46.33,46.36,46.31,46.33,13000.0,37.9578,37.9823,37.9414,37.9578,13000.0
2012-07-30 11:55:00,46.33,46.36,46.31,46.34,4900.0,37.9578,37.9823,37.9414,37.966,4900.0
2012-07-30 12:00:00,46.32,46.33,46.28,46.32,5100.0,37.9496,37.9578,37.9168,37.9496,5100.0
2012-07-30 12:05:00,46.31,46.4,46.31,46.35,11500.0,37.9414,38.0151,37.9414,37.9741,11500.0
2012-07-30 12:10:00,46.35,46.38,46.34,46.34,6400.0,37.9741,37.9987,37.966,37.966,6400.0
2012-07-30 12:15:00,46.34,46.35,46.26,46.29,9400.0,37.966,37.9741,37.9004,37.925,9400.0
2012-07-30 12:20:00,46.3,46.32,46.27,46.29,5700.0,37.9332,37.9496,37.9086,37.925,5700.0
2012-07-30 12:25:00,46.3,46.33,46.3,46.33,2400.0,37.9332,37.9578,37.9332,37.9578,2400.0
2012-07-30 12:30:00,46.32,46.34,46.31,46.34,5900.0,37.9496,37.966,37.9414,37.966,5900.0
2012-07-30 12:35:00,46.33,46.38,46.33,46.38,6600.0,37.9578,37.9987,37.9578,37.9987,6600.0
2012-07-30 12:40:00,46.38,46.4,46.33,46.34,10500.0,37.9987,38.0151,37.9578,37.966,10500.0
2012-07-30 12:45:00,46.35,46.35,46.31,46.32,2800.0,37.9741,37.9741,37.9414,37.9496,2800.0
2012-07-30 12:50:00,46.31,46.34,46.29,46.32,13500.0,37.9414,37.966,37.925,37.9496,13500.0
2012-07-30 12:55:00,46.33,46.37,46.29,46.36,21300.0,37.9578,37.9905,37.925,37.9823,21300.0
2012-07-30 13:00:00,46.35,46.36,46.3,46.34,7500.0,37.9741,37.9823,37.9332,37.966,7500.0
2012-07-30 13:05:00,46.35,46.4,46.35,46.4,5600.0,37.9741,38.0151,37.9741,38.0151,5600.0
2012-07-30 13:10:00,46.41,46.41,46.35,46.35,5800.0,38.0233,38.0233,37.9741,37.9741,5800.0
2012-07-30 13:15:00,46.36,46.42,46.35,46.41,5100.0,37.9823,38.0315,37.9741,38.0233,5100.0
2012-07-30 13:20:00,46.41,46.44,46.4,46.43,13700.0,38.0233,38.0479,38.0151,38.0397,13700.0
2012-07-30 13:25:00,46.44,46.44,46.39,46.39,9300.0,38.0479,38.0479,38.0069,38.0069,9300.0
2012-07-30 13:30:00,46.4,46.45,46.38,46.44,8900.0,38.0151,38.0561,37.9987,38.0479,8900.0
2012-07-30 13:35:00,46.44,46.45,46.38,46.38,8000.0,38.0479,38.0561,37.9987,37.9987,8000.0
2012-07-30 13:40:00,46.38,46.42,46.38,46.41,7200.0,37.9987,38.0315,37.9987,38.0233,7200.0
2012-07-30 13:45:00,46.41,46.41,46.38,46.38,4400.0,38.0233,38.0233,37.9987,37.9987,4400.0
2012-07-30 13:50:00,46.38,46.4,46.36,46.38,7400.0,37.9987,38.0151,37.9823,37.9987,7400.0
2012-07-30 13:55:00,46.39,46.39,46.37,46.37,3200.0,38.0069,38.0069,37.9905,37.9905,3200.0
2012-07-30 14:00:00,46.36,46.4,46.33,46.4,8600.0,37.9823,38.0151,37.9578,38.0151,8600.0
2012-07-30 14:05:00,46.39,46.4,46.37,46.4,7400.0,38.0069,38.0151,37.9905,38.0151,7400.0
2012-07-30 14:10:00,46.39,46.44,46.39,46.4,8300.0,38.0069,38.0479,38.0069,38.0151,8300.0
2012-07-30 14:15:00,46.4,46.41,46.39,46.4,3000.0,38.0151,38.0233,38.0069,38.0151,3000.0
2012-07-30 14:20:00,46.39,46.45,46.39,46.44,12000.0,38.0069,38.0561,38.0069,38.0479,12000.0
2012-07-30 14:25:00,46.44,46.47,46.44,46.46,6800.0,38.0479,38.0725,38.0479,38.0643,6800.0
2012-07-30 14:30:00,46.46,46.49,46.45,46.47,11000.0,38.0643,38.0888,38.0561,38.0725,11000.0
2012-07-30 14:35:00,46.47,46.47,46.44,46.44,6100.0,38.0725,38.0725,38.0479,38.0479,6100.0
2012-07-30 14:40:00,46.44,46.53,46.44,46.5,18900.0,38.0479,38.1216,38.0479,38.097,18900.0
2012-07-30 14:45:00,46.5,46.5,46.44,46.44,11700.0,38.097,38.097,38.0479,38.0479,11700.0
2012-07-30 14:50:00,46.45,46.45,46.43,46.44,4300.0,38.0561,38.0561,38.0397,38.0479,4300.0
2012-07-30 14:55:00,46.44,46.47,46.44,46.46,4000.0,38.0479,38.0725,38.0479,38.0643,4000.0
2012-07-30 15:00:00,46.46,46.47,46.45,46.45,9400.0,38.0643,38.0725,38.0561,38.0561,9400.0
2012-07-30 15:05:00,46.45,46.47,46.43,46.45,17100.0,38.0561,38.0725,38.0397,38.0561,17100.0
2012-07-30 15:10:00,46.46,46.47,46.43,46.45,31500.0,38.0643,38.0725,38.0397,38.0561,31500.0
2012-07-30 15:15:00,46.45,46.47,46.43,46.44,13700.0,38.0561,38.0725,38.0397,38.0479,13700.0
2012-07-30 15:20:00,46.45,46.51,46.44,46.48,44100.0,38.0561,38.1052,38.0479,38.0807,44100.0
2012-07-30 15:25:00,46.49,46.5,46.45,46.49,38600.0,38.0888,38.097,38.0561,38.0888,38600.0
2012-07-30 15:30:00,46.5,46.55,46.47,46.48,21400.0,38.097,38.138,38.0725,38.0807,21400.0
2012-07-30 15:35:00,46.48,46.48,46.4,46.41,21600.0,38.0807,38.0807,38.0151,38.0233,21600.0
2012-07-30 15:40:00,46.41,46.47,46.4,46.45,23500.0,38.0233,38.0725,38.0151,38.0561,23500.0
2012-07-30 15:45:00,46.45,46.47,46.42,46.46,30900.0,38.0561,38.0725,38.0315,38.0643,30900.0
2012-07-30 15:50:00,46.46,46.49,46.44,46.45,47800.0,38.0643,38.0888,38.0479,38.0561,47800.0
2012-07-30 15:55:00,46.45,46.49,46.44,46.48,97200.0,38.0561,38.0888,38.0479,38.0807,97200.0
2012-07-31 09:30:00,46.46,46.53,46.45,46.5,16800.0,38.0643,38.1216,38.0561,38.097,16800.0
2012-07-31 09:35:00,46.48,46.54,46.44,46.44,6100.0,38.0807,38.1298,38.0479,38.0479,6100.0
2012-07-31 09:40:00,46.44,46.52,46.37,46.4,8900.0,38.0479,38.1134,37.9905,38.0151,8900.0
2012-07-31 09:45:00,46.4,46.44,46.34,46.4,9900.0,38.0151,38.0479,37.966,38.0151,9900.0
2012-07-31 09:50:00,46.39,46.41,46.34,46.38,20000.0,38.0069,38.0233,37.966,37.9987,20000.0
2012-07-31 09:55:00,46.38,46.47,46.37,46.47,5100.0,37.9987,38.0725,37.9905,38.0725,5100.0
2012-07-31 10:00:00,46.47,46.52,46.37,46.44,13100.0,38.0725,38.1134,37.9905,38.0479,13100.0
2012-07-31 10:05:00,46.43,46.53,46.43,46.52,8400.0,38.0397,38.1216,38.0397,38.1134,8400.0
2012-07-31 10:10:00,46.5,46.5,46.4,46.4,10800.0,38.097,38.097,38.0151,38.0151,10800.0
2012-07-31 10:15:00,46.4,46.41,46.34,46.35,7700.0,38.0151,38.0233,37.966,37.9741,7700.0
2012-07-31 10:20:00,46.35,46.35,46.32,46.33,4300.0,37.9741,37.9741,37.9496,37.9578,4300.0
2012-07-31 10:25:00,46.33,46.34,46.25,46.25,3900.0,37.9578,37.966,37.8922,37.8922,3900.0
2012-07-31 10:30:00,46.24,46.38,46.23,46.36,12900.0,37.884,37.9987,37.8758,37.9823,12900.0
2012-07-31 10:35:00,46.35,46.37,46.32,46.35,5400.0,37.9741,37.9905,37.9496,37.9741,5400.0
2012-07-31 10:40:00,46.34,46.37,46.34,46.36,6100.0,37.966,37.9905,37.966,37.9823,6100.0
2012-07-31 10:45:00,46.36,46.36,46.29,46.29,14800.0,37.9823,37.9823,37.925,37.925,14800.0
2012-07-31 10:50:00,46.29,46.37,46.28,46.32,7000.0,37.925,37.9905,37.9168,37.9496,7000.0
2012-07-31 10:55:00,46.31,46.32,46.3,46.3,2300.0,37.9414,37.9496,37.9332,37.9332,2300.0
2012-07-31 11:00:00,46.31,46.31,46.28,46.3,6600.0,37.9414,37.9414,37.9168,37.9332,6600.0
2012-07-31 11:05:00,46.31,46.32,46.29,46.31,2700.0,37.9414,37.9496,37.925,37.9414,2700.0
2012-07-31 11:10:00,46.31,46.41,46.31,46.39,8000.0,37.9414,38.0233,37.9414,38.0069,8000.0
2012-07-31 11:15:00,46.38,46.39,46.34,46.37,6800.0,37.9987,38.0069,37.966,37.9905,6800.0
2012-07-31 11:20:00,46.37,46.4,46.37,46.37,5400.0,37.9905,38.0151,37.9905,37.9905,5400.0
2012-07-31 11:25:00,46.37,46.44,46.37,46.41,9600.0,37.9905,38.0479,37.9905,38.0233,9600.0
2012-07-31 11:30:00,46.41,46.41,46.38,46.39,5900.0,38.0233,38.0233,37.9987,38.0069,5900.0
2012-07-31 11:35:00,46.39,46.4,46.36,46.37,10200.0,38.0069,38.0151,37.9823,37.9905,10200.0
2012-07-31 11:40:00,46.36,46.39,46.35,46.37,8200.0,37.9823,38.0069,37.9741,37.9905,8200.0
2012-07-31 11:45:00,46.37,46.39,46.35,46.38,4700.0,37.9905,38.0069,37.9741,37.9987,4700.0
2012-07-31 11:50:00,46.36,46.38,46.34,46.35,9400.0,37.9823,37.9987,37.966,37.9741,9400.0
2012-07-31 11:55:00,46.36,46.36,46.3,46.3,5900.0,37.9823,37.9823,37.9332,37.9332,5900.0
2012-07-31 12:00:00,46.29,46.36,46.28,46.36,8100.0,37.925,37.9823,37.9168,37.9823,8100.0
2012-07-31 12:05:00,46.36,46.38,46.36,46.37,4400.0,37.9823,37.9987,37.9823,37.9905,4400.0
2012-07-31 12:10:00,46.37,46.38,46.27,46.35,9100.0,37.9905,37.9987,37.9086,37.9741,9100.0
2012-07-31 12:15:00,46.33,46.34,46.31,46.31,4200.0,37.9578,37.966,37.9414,37.9414,4200.0
2012-07-31 12:20:00,46.31,46.31,46.25,46.27,8100.0,37.9414,37.9414,37.8922,37.9086,8100.0
2012-07-31 12:25:00,46.27,46.3,46.26,46.3,6000.0,37.9086,37.9332,37.9004,37.9332,6000.0
2012-07-31 12:30:00,46.29,46.3,46.29,46.29,2400.0,37.925,37.9332,37.925,37.925,2400.0
2012-07-31 12:35:00,46.3,46.32,46.3,46.32,6400.0,37.9332,37.9496,37.9332,37.9496,6400.0
2012-07-31 12:40:00,46.32,46.33,46.29,46.3,4300.0,37.9496,37.9578,37.925,37.9332,4300.0
2012-07-31 12:45:00,46.3,46.32,46.29,46.31,2800.0,37.9332,37.9496,37.925,37.9414,2800.0
2012-07-31 12:50:00,46.31,46.32,46.31,46.31,4500.0,37.9414,37.9496,37.9414,37.9414,4500.0
2012-07-31 12:55:00,46.32,46.32,46.26,46.27,10700.0,37.9496,37.9496,37.9004,37.9086,10700.0
2012-07-31 13:00:00,46.27,46.29,46.27,46.28,16900.0,37.9086,37.925,37.9086,37.9168,16900.0
2012-07-31 13:05:00,46.29,46.34,46.29,46.31,14600.0,37.925,37.966,37.925,37.9414,14600.0
2012-07-31 13:10:00,46.3,46.3,46.26,46.27,10300.0,37.9332,37.9332,37.9004,37.9086,10300.0
2012-07-31 13:15:00,46.27,46.28,46.25,46.25,6100.0,37.9086,37.9168,37.8922,37.8922,6100.0
2012-07-31 13:20:00,46.26,46.28,46.25,46.25,6100.0,37.9004,37.9168,37.8922,37.8922,6100.0
2012-07-31 13:25:00,46.26,46.34,46.26,46.33,11100.0,37.9004,37.966,37.9004,37.9578,11100.0
2012-07-31 13:30:00,46.32,46.32,46.28,46.28,5200.0,37.9496,37.9496,37.9168,37.9168,5200.0
2012-07-31 13:35:00,46.29,46.31,46.29,46.3,4500.0,37.925,37.9414,37.925,37.9332,4500.0
2012-07-31 13:40:00,46.29,46.3,46.25,46.27,5500.0,37.925,37.9332,37.8922,37.9086,5500.0
2012-07-31 13:45:00,46.27,46.27,46.23,46.23,7000.0,37.9086,37.9086,37.8758,37.8758,7000.0
2012-07-31 13:50:00,46.22,46.25,46.22,46.24,8500.0,37.8676,37.8922,37.8676,37.884,8500.0
2012-07-31 13:55:00,46.23,46.23,46.21,46.21,8500.0,37.8758,37.8758,37.8594,37.8594,8500.0
2012-07-31 14:00:00,46.21,46.26,46.21,46.25,10200.0,37.8594,37.9004,37.8594,37.8922,10200.0
2012-07-31 14:05:00,46.25,46.26,46.24,46.26,3100.0,37.8922,37.9004,37.884,37.9004,3100.0
2012-07-31 14:10:00,46.25,46.28,46.24,46.27,7900.0,37.8922,37.9168,37.884,37.9086,7900.0
2012-07-31 14:15:00,46.27,46.32,46.27,46.29,12900.0,37.9086,37.9496,37.9086,37.925,12900.0
2012-07-31 14:20:00,46.28,46.35,46.27,46.33,14600.0,37.9168,37.9741,37.9086,37.9578,14600.0
2012-07-31 14:25:00,46.34,46.35,46.27,46.31,19200.0,37.966,37.9741,37.9086,37.9414,19200.0
2012-07-31 14:30:00,46.31,46.32,46.28,46.29,14900.0,37.9414,37.9496,37.9168,37.925,14900.0
2012-07-31 14:35:00,46.3,46.32,46.29,46.3,9100.0,37.9332,37.9496,37.925,37.9332,9100.0
2012-07-31 14:40:00,46.28,46.3,46.26,46.28,75200.0,37.9168,37.9332,37.9004,37.9168,75200.0
2012-07-31 14:45:00,46.28,46.33,46.27,46.32,10100.0,37.9168,37.9578,37.9086,37.9496,10100.0
2012-07-31 14:50:00,46.32,46.34,46.3,46.31,18100.0,37.9496,37.966,37.9332,37.9414,18100.0
2012-07-31 14:55:00,46.31,46.31,46.23,46.23,22400.0,37.9414,37.9414,37.8758,37.8758,22400.0
2012-07-31 15:00:00,46.22,46.25,46.22,46.24,12600.0,37.8676,37.8922,37.8676,37.884,12600.0
2012-07-31 15:05:00,46.24,46.26,46.23,46.25,13100.0,37.884,37.9004,37.8758,37.8922,13100.0
2012-07-31 15:10:00,46.25,46.26,46.24,46.25,5900.0,37.8922,37.9004,37.884,37.8922,5900.0
2012-07-31 15:15:00,46.25,46.25,46.22,46.22,22300.0,37.8922,37.8922,37.8676,37.8676,22300.0
2012-07-31 15:20:00,46.23,46.23,46.2,46.21,13000.0,37.8758,37.8758,37.8513,37.8594,13000.0
2012-07-31 15:25:00,46.22,46.26,46.22,46.25,51100.0,37.8676,37.9004,37.8676,37.8922,51100.0
2012-07-31 15:30:00,46.26,46.27,46.19,46.2,35100.0,37.9004,37.9086,37.8431,37.8513,35100.0
2012-07-31 15:35:00,46.2,46.22,46.19,46.2,23300.0,37.8513,37.8676,37.8431,37.8513,23300.0
2012-07-31 15:40:00,46.2,46.22,46.19,46.21,60200.0,37.8513,37.8676,37.8431,37.8594,60200.0
2012-07-31 15:45:00,46.21,46.23,46.2,46.2,84900.0,37.8594,37.8758,37.8513,37.8513,84900.0
2012-07-31 15:50:00,46.21,46.21,46.19,46.2,56700.0,37.8594,37.8594,37.8431,37.8513,56700.0
2012-07-31 15:55:00,46.2,46.24,46.16,46.17,388800.0,37.8513,37.884,37.8185,37.8267,388800.0
2012-08-01 09:30:00,46.33,46.39,46.14,46.15,38800.0,37.9578,38.0069,37.8021,37.8103,38800.0
2012-08-01 09:35:00,46.15,46.33,46.15,46.24,10700.0,37.8103,37.9578,37.8103,37.884,10700.0
2012-08-01 09:40:00,46.24,46.27,46.15,46.23,8800.0,37.884,37.9086,37.8103,37.8758,8800.0
2012-08-01 09:45:00,46.22,46.29,46.18,46.18,16300.0,37.8676,37.925,37.8349,37.8349,16300.0
2012-08-01 09:50:00,46.16,46.29,46.15,46.25,13700.0,37.8185,37.925,37.8103,37.8922,13700.0
2012-08-01 09:55:00,46.25,46.97,46.1,46.75,95800.0,37.8922,38.4821,37.7693,38.3019,95800.0
2012-08-01 10:00:00,46.72,47.03,46.43,46.78,188000.0,38.2773,38.5313,38.0397,38.3264,188000.0
2012-08-01 10:05:00,46.77,46.88,46.54,46.58,40200.0,38.3183,38.4084,38.1298,38.1626,40200.0
2012-08-01 10:10:00,46.56,46.56,46.42,46.47,19800.0,38.1462,38.1462,38.0315,38.0725,19800.0
2012-08-01 10:15:00,46.47,46.47,46.33,46.37,14500.0,38.0725,38.0725,37.9578,37.9905,14500.0
2012-08-01 10:20:00,46.37,46.49,46.36,46.46,16800.0,37.9905,38.0888,37.9823,38.0643,16800.0
2012-08-01 10:25:00,46.47,46.49,46.43,46.47,8000.0,38.0725,38.0888,38.0397,38.0725,8000.0
2012-08-01 10:30:00,46.46,46.47,46.38,46.4,16900.0,38.0643,38.0725,37.9987,38.0151,16900.0
2012-08-01 10:35:00,46.42,46.44,46.37,46.38,13600.0,38.0315,38.0479,37.9905,37.9987,13600.0
2012-08-01 10:40:00,46.4,46.45,46.38,46.4,6300.0,38.0151,38.0561,37.9987,38.0151,6300.0
2012-08-01 10:45:00,46.42,46.48,46.4,46.42,7700.0,38.0315,38.0807,38.0151,38.0315,7700.0
2012-08-01 10:50:00,46.42,46.42,46.35,46.38,5200.0,38.0315,38.0315,37.9741,37.9987,5200.0
2012-08-01 10:55:00,46.38,46.41,46.33,46.36,10000.0,37.9987,38.0233,37.9578,37.9823,10000.0
2012-08-01 11:00:00,46.38,46.38,46.34,46.34,6500.0,37.9987,37.9987,37.966,37.966,6500.0
2012-08-01 11:05:00,46.37,46.39,46.32,46.32,8700.0,37.9905,38.0069,37.9496,37.9496,8700.0
2012-08-01 11:10:00,46.34,46.34,46.29,46.3,10300.0,37.966,37.966,37.925,37.9332,10300.0
2012-08-01 11:15:00,46.3,46.36,46.3,46.36,5700.0,37.9332,37.9823,37.9332,37.9823,5700.0
2012-08-01 11:20:00,46.37,46.37,46.33,46.36,16800.0,37.9905,37.9905,37.9578,37.9823,16800.0
2012-08-01 11:25:00,46.37,46.39,46.36,46.37,6400.0,37.9905,38.0069,37.9823,37.9905,6400.0
2012-08-01 11:30:00,46.37,46.42,46.37,46.39,15000.0,37.9905,38.0315,37.9905,38.0069,15000.0
2012-08-01 11:35:00,46.39,46.45,46.39,46.45,6400.0,38.0069,38.0561,38.0069,38.0561,6400.0
2012-08-01 11:40:00,46.45,46.55,46.45,46.53,8100.0,38.0561,38.138,38.0561,38.1216,8100.0
2012-08-01 11:45:00,46.52,46.53,46.49,46.5,11800.0,38.1134,38.1216,38.0888,38.097,11800.0
2012-08-01 11:50:00,46.5,46.57,46.5,46.57,6100.0,38.097,38.1544,38.097,38.1544,6100.0
2012-08-01 11:55:00,46.57,46.61,46.55,46.57,10300.0,38.1544,38.1872,38.138,38.1544,10300.0
2012-08-01 12:00:00,46.57,46.62,46.55,46.58,16700.0,38.1544,38.1954,38.138,38.1626,16700.0
2012-08-01 12:05:00,46.58,46.61,46.55,46.55,6500.0,38.1626,38.1872,38.138,38.138,6500.0
2012-08-01 12:10:00,46.55,46.55,46.4,46.4,12100.0,38.138,38.138,38.0151,38.0151,12100.0
2012-08-01 12:15:00,46.4,46.4,46.36,46.4,16100.0,38.0151,38.0151,37.9823,38.0151,16100.0
2012-08-01 12:20:00,46.38,46.41,46.32,46.33,14900.0,37.9987,38.0233,37.9496,37.9578,14900.0
2012-08-01 12:25:00,46.33,46.34,46.24,46.25,10600.0,37.9578,37.966,37.884,37.8922,10600.0
2012-08-01 12:30:00,46.25,46.26,46.19,46.24,16300.0,37.8922,37.9004,37.8431,37.884,16300.0
2012-08-01 12:35:00,46.25,46.26,46.23,46.24,7400.0,37.8922,37.9004,37.8758,37.884,7400.0
2012-08-01 12:40:00,46.24,46.25,46.2,46.24,10900.0,37.884,37.8922,37.8513,37.884,10900.0
2012-08-01 12:45:00,46.24,46.25,46.21,46.23,10100.0,37.884,37.8922,37.8594,37.8758,10100.0
2012-08-01 12:50:00,46.23,46.23,46.22,46.22,4000.0,37.8758,37.8758,37.8676,37.8676,4000.0
2012-08-01 12:55:00,46.23,46.23,46.2,46.22,11200.0,37.8758,37.8758,37.8513,37.8676,11200.0
2012-08-01 13:00:00,46.21,46.23,46.2,46.22,8000.0,37.8594,37.8758,37.8513,37.8676,8000.0
2012-08-01 13:05:00,46.23,46.3,46.23,46.29,15200.0,37.8758,37.9332,37.8758,37.925,15200.0
2012-08-01 13:10:00,46.29,46.3,46.27,46.27,18000.0,37.925,37.9332,37.9086,37.9086,18000.0
2012-08-01 13:15:00,46.27,46.34,46.25,46.34,16800.0,37.9086,37.966,37.8922,37.966,16800.0
2012-08-01 13:20:00,46.34,46.42,46.34,46.41,10700.0,37.966,38.0315,37.966,38.0233,10700.0
2012-08-01 13:25:00,46.41,46.41,46.36,46.4,11100.0,38.0233,38.0233,37.9823,38.0151,11100.0
2012-08-01 13:30:00,46.39,46.39,46.32,46.34,11300.0,38.0069,38.0069,37.9496,37.966,11300.0
2012-08-01 13:35:00,46.35,46.35,46.3,46.31,10700.0,37.9741,37.9741,37.9332,37.9414,10700.0
2012-08-01 13:40:00,46.31,46.34,46.3,46.34,6800.0,37.9414,37.966,37.9332,37.966,6800.0
2012-08-01 13:45:00,46.33,46.34,46.29,46.29,8100.0,37.9578,37.966,37.925,37.925,8100.0
2012-08-01 13:50:00,46.28,46.28,46.22,46.22,9400.0,37.9168,37.9168,37.8676,37.8676,9400.0
2012-08-01 13:55:00,46.22,46.22,46.15,46.15,13200.0,37.8676,37.8676,37.8103,37.8103,13200.0
2012-08-01 14:00:00,46.15,46.15,46.13,46.15,11000.0,37.8103,37.8103,37.7939,37.8103,11000.0
2012-08-01 14:05:00,46.14,46.29,46.12,46.27,24600.0,37.8021,37.925,37.7857,37.9086,24600.0
2012-08-01 14:10:00,46.27,46.34,46.12,46.17,32500.0,37.9086,37.966,37.7857,37.8267,32500.0
2012-08-01 14:15:00,46.19,46.2,46.0,46.04,26400.0,37.8431,37.8513,37.6874,37.7202,26400.0
2012-08-01 14:20:00,46.04,46.18,46.04,46.13,26500.0,37.7202,37.8349,37.7202,37.7939,26500.0
2012-08-01 14:25:00,46.12,46.15,46.01,46.15,43800.0,37.7857,37.8103,37.6956,37.8103,43800.0
2012-08-01 14:30:00,46.14,46.15,46.07,46.13,22700.0,37.8021,37.8103,37.7447,37.7939,22700.0
2012-08-01 14:35:00,46.14,46.14,46.09,46.09,17400.0,37.8021,37.8021,37.7611,37.7611,17400.0
2012-08-01 14:40:00,46.08,46.09,46.03,46.03,17800.0,37.7529,37.7611,37.712,37.712,17800.0
2012-08-01 14:45:00,46.03,46.05,45.98,46.03,20100.0,37.712,37.7284,37.671,37.712,20100.0
2012-08-01 14:50:00,46.04,46.07,45.98,46.0,18900.0,37.7202,37.7447,37.671,37.6874,18900.0
2012-08-01 14:55:00,46.0,46.07,46.0,46.06,21600.0,37.6874,37.7447,37.6874,37.7366,21600.0
2012-08-01 15:00:00,46.06,46.08,46.02,46.03,17100.0,37.7366,37.7529,37.7038,37.712,17100.0
2012-08-01 15:05:00,46.02,46.16,46.02,46.07,22800.0,37.7038,37.8185,37.7038,37.7447,22800.0
2012-08-01 15:10:00,46.08,46.12,46.06,46.07,15500.0,37.7529,37.7857,37.7366,37.7447,15500.0
2012-08-01 15:15:00,46.06,46.1,46.06,46.09,14200.0,37.7366,37.7693,37.7366,37.7611,14200.0
2012-08-01 15:20:00,46.09,46.13,46.08,46.13,9600.0,37.7611,37.7939,37.7529,37.7939,9600.0
2012-08-01 15:25:00,46.13,46.16,46.12,46.14,22200.0,37.7939,37.8185,37.7857,37.8021,22200.0
2012-08-01 15:30:00,46.14,46.15,46.04,46.06,23700.0,37.8021,37.8103,37.7202,37.7366,23700.0
2012-08-01 15:35:00,46.06,46.07,46.0,46.05,23200.0,37.7366,37.7447,37.6874,37.7284,23200.0
2012-08-01 15:40:00,46.04,46.06,46.0,46.06,27900.0,37.7202,37.7366,37.6874,37.7366,27900.0
2012-08-01 15:45:00,46.06,46.08,46.02,46.03,27800.0,37.7366,37.7529,37.7038,37.712,27800.0
2012-08-01 15:50:00,46.03,46.06,46.01,46.01,34000.0,37.712,37.7366,37.6956,37.6956,34000.0
2012-08-01 15:55:00,46.01,46.02,45.91,45.93,129300.0,37.6956,37.7038,37.6137,37.63,129300.0
2012-08-02 09:30:00,45.78,45.92,45.7,45.7,24700.0,37.5072,37.6219,37.4416,37.4416,24700.0
2012-08-02 09:35:00,45.7,45.7,45.38,45.38,22600.0,37.4416,37.4416,37.1794,37.1794,22600.0
2012-08-02 09:40:00,45.43,45.46,45.28,45.3,7700.0,37.2204,37.245,37.0975,37.1139,7700.0
2012-08-02 09:45:00,45.32,45.58,45.32,45.53,27400.0,37.1303,37.3433,37.1303,37.3023,27400.0
2012-08-02 09:50:00,45.52,45.62,45.46,45.62,14200.0,37.2941,37.3761,37.245,37.3761,14200.0
2012-08-02 09:55:00,45.62,45.62,45.49,45.55,17400.0,37.3761,37.3761,37.2696,37.3187,17400.0
2012-08-02 10:00:00,45.55,45.55,45.4,45.43,14700.0,37.3187,37.3187,37.1958,37.2204,14700.0
2012-08-02 10:05:00,45.43,45.52,45.36,45.52,14200.0,37.2204,37.2941,37.163,37.2941,14200.0
2012-08-02 10:10:00,45.53,45.58,45.49,45.53,22200.0,37.3023,37.3433,37.2696,37.3023,22200.0
2012-08-02 10:15:00,45.53,45.59,45.51,45.59,16400.0,37.3023,37.3515,37.2859,37.3515,16400.0
2012-08-02 10:20:00,45.61,45.61,45.56,45.59,11100.0,37.3679,37.3679,37.3269,37.3515,11100.0
2012-08-02 10:25:00,45.6,45.73,45.6,45.68,15800.0,37.3597,37.4662,37.3597,37.4252,15800.0
2012-08-02 10:30:00,45.68,45.69,45.59,45.59,11300.0,37.4252,37.4334,37.3515,37.3515,11300.0
2012-08-02 10:35:00,45.59,45.59,45.56,45.57,10300.0,37.3515,37.3515,37.3269,37.3351,10300.0
2012-08-02 10:40:00,45.56,45.56,45.47,45.5,28400.0,37.3269,37.3269,37.2532,37.2778,28400.0
2012-08-02 10:45:00,45.53,45.64,45.52,45.63,13800.0,37.3023,37.3925,37.2941,37.3843,13800.0
2012-08-02 10:50:00,45.64,45.7,45.57,45.57,18900.0,37.3925,37.4416,37.3351,37.3351,18900.0
2012-08-02 10:55:00,45.56,45.57,45.5,45.5,29300.0,37.3269,37.3351,37.2778,37.2778,29300.0
2012-08-02 11:00:00,45.49,45.5,45.42,45.44,15200.0,37.2696,37.2778,37.2122,37.2286,15200.0
2012-08-02 11:05:00,45.44,45.54,45.43,45.49,15100.0,37.2286,37.3105,37.2204,37.2696,15100.0
2012-08-02 11:10:00,45.47,45.48,45.4,45.47,13400.0,37.2532,37.2614,37.1958,37.2532,13400.0
2012-08-02 11:15:00,45.47,45.47,45.39,45.43,11200.0,37.2532,37.2532,37.1876,37.2204,11200.0
2012-08-02 11:20:00,45.41,45.41,45.36,45.4,11000.0,37.204,37.204,37.163,37.1958,11000.0
2012-08-02 11:25:00,45.38,45.4,45.34,45.39,11400.0,37.1794,37.1958,37.1467,37.1876,11400.0
2012-08-02 11:30:00,45.39,45.39,45.3,45.32,16500.0,37.1876,37.1876,37.1139,37.1303,16500.0
2012-08-02 11:35:00,45.32,45.33,45.21,45.23,24500.0,37.1303,37.1385,37.0402,37.0565,24500.0
2012-08-02 11:40:00,45.22,45.26,45.22,45.22,16800.0,37.0483,37.0811,37.0483,37.0483,16800.0
2012-08-02 11:45:00,45.21,45.3,45.21,45.27,9900.0,37.0402,37.1139,37.0402,37.0893,9900.0
2012-08-02 11:50:00,45.27,45.33,45.26,45.33,13300.0,37.0893,37.1385,37.0811,37.1385,13300.0
2012-08-02 11:55:00,45.33,45.43,45.33,45.43,14000.0,37.1385,37.2204,37.1385,37.2204,14000.0
2012-08-02 12:00:00,45.43,45.43,45.37,45.37,6600.0,37.2204,37.2204,37.1712,37.1712,6600.0
2012-08-02 12:05:00,45.37,45.37,45.3,45.35,13200.0,37.1712,37.1712,37.1139,37.1549,13200.0
2012-08-02 12:10:00,45.36,45.36,45.3,45.33,7200.0,37.163,37.163,37.1139,37.1385,7200.0
2012-08-02 12:15:00,45.33,45.36,45.28,45.32,7400.0,37.1385,37.163,37.0975,37.1303,7400.0
2012-08-02 12:20:00,45.31,45.31,45.28,45.31,9700.0,37.1221,37.1221,37.0975,37.1221,9700.0
2012-08-02 12:25:00,45.32,45.35,45.32,45.34,11400.0,37.1303,37.1549,37.1303,37.1467,11400.0
2012-08-02 12:30:00,45.31,45.32,45.21,45.24,18900.0,37.1221,37.1303,37.0402,37.0647,18900.0
2012-08-02 12:35:00,45.23,45.29,45.23,45.28,10000.0,37.0565,37.1057,37.0565,37.0975,10000.0
2012-08-02 12:40:00,45.29,45.36,45.29,45.35,10200.0,37.1057,37.163,37.1057,37.1549,10200.0
2012-08-02 12:45:00,45.35,45.35,45.29,45.29,6800.0,37.1549,37.1549,37.1057,37.1057,6800.0
2012-08-02 12:50:00,45.28,45.29,45.23,45.23,7700.0,37.0975,37.1057,37.0565,37.0565,7700.0
2012-08-02 12:55:00,45.24,45.38,45.23,45.36,18100.0,37.0647,37.1794,37.0565,37.163,18100.0
2012-08-02 13:00:00,45.36,45.36,45.31,45.33,13000.0,37.163,37.163,37.1221,37.1385,13000.0
2012-08-02 13:05:00,45.32,45.41,45.32,45.41,10500.0,37.1303,37.204,37.1303,37.204,10500.0
2012-08-02 13:10:00,45.4,45.44,45.37,45.37,11100.0,37.1958,37.2286,37.1712,37.1712,11100.0
2012-08-02 13:15:00,45.37,45.38,45.32,45.35,15300.0,37.1712,37.1794,37.1303,37.1549,15300.0
2012-08-02 13:20:00,45.35,45.39,45.35,45.35,6800.0,37.1549,37.1876,37.1549,37.1549,6800.0
2012-08-02 13:25:00,45.36,45.37,45.34,45.34,6800.0,37.163,37.1712,37.1467,37.1467,6800.0
2012-08-02 13:30:00,45.35,45.38,45.31,45.33,20400.0,37.1549,37.1794,37.1221,37.1385,20400.0
2012-08-02 13:35:00,45.33,45.34,45.28,45.32,8300.0,37.1385,37.1467,37.0975,37.1303,8300.0
2012-08-02 13:40:00,45.33,45.36,45.33,45.33,6300.0,37.1385,37.163,37.1385,37.1385,6300.0
2012-08-02 13:45:00,45.34,45.36,45.31,45.31,7500.0,37.1467,37.163,37.1221,37.1221,7500.0
2012-08-02 13:50:00,45.32,45.37,45.31,45.36,30600.0,37.1303,37.1712,37.1221,37.163,30600.0
2012-08-02 13:55:00,45.37,45.39,45.33,45.35,30000.0,37.1712,37.1876,37.1385,37.1549,30000.0
2012-08-02 14:00:00,45.35,45.38,45.34,45.35,17900.0,37.1549,37.1794,37.1467,37.1549,17900.0
2012-08-02 14:05:00,45.35,45.41,45.35,45.41,10300.0,37.1549,37.204,37.1549,37.204,10300.0
2012-08-02 14:10:00,45.41,45.42,45.39,45.42,12500.0,37.204,37.2122,37.1876,37.2122,12500.0
2012-08-02 14:15:00,45.41,45.47,45.39,45.47,10600.0,37.204,37.2532,37.1876,37.2532,10600.0
2012-08-02 14:20:00,45.46,45.48,45.46,45.48,4400.0,37.245,37.2614,37.245,37.2614,4400.0
2012-08-02 14:25:00,45.47,45.54,45.47,45.47,14600.0,37.2532,37.3105,37.2532,37.2532,14600.0
2012-08-02 14:30:00,45.46,45.52,45.34,45.5,42700.0,37.245,37.2941,37.1467,37.2778,42700.0
2012-08-02 14:35:00,45.51,45.52,45.48,45.49,17500.0,37.2859,37.2941,37.2614,37.2696,17500.0
2012-08-02 14:40:00,45.49,45.51,45.47,45.5,12900.0,37.2696,37.2859,37.2532,37.2778,12900.0
2012-08-02 14:45:00,45.5,45.52,45.49,45.5,6500.0,37.2778,37.2941,37.2696,37.2778,6500.0
2012-08-02 14:50:00,45.5,45.5,45.45,45.46,15900.0,37.2778,37.2778,37.2368,37.245,15900.0
2012-08-02 14:55:00,45.46,45.55,45.43,45.54,15400.0,37.245,37.3187,37.2204,37.3105,15400.0
2012-08-02 15:00:00,45.54,45.57,45.53,45.56,15000.0,37.3105,37.3351,37.3023,37.3269,15000.0
2012-08-02 15:05:00,45.57,45.61,45.56,45.56,18700.0,37.3351,37.3679,37.3269,37.3269,18700.0
2012-08-02 15:10:00,45.55,45.62,45.55,45.6,14000.0,37.3187,37.3761,37.3187,37.3597,14000.0
2012-08-02 15:15:00,45.61,45.61,45.55,45.59,12700.0,37.3679,37.3679,37.3187,37.3515,12700.0
2012-08-02 15:20:00,45.6,45.61,45.55,45.56,12400.0,37.3597,37.3679,37.3187,37.3269,12400.0
2012-08-02 15:25:00,45.55,45.59,45.55,45.59,22400.0,37.3187,37.3515,37.3187,37.3515,22400.0
2012-08-02 15:30:00,45.59,45.64,45.57,45.62,22100.0,37.3515,37.3925,37.3351,37.3761,22100.0
2012-08-02 15:35:00,45.61,45.65,45.58,45.63,27200.0,37.3679,37.4006,37.3433,37.3843,27200.0
2012-08-02 15:40:00,45.63,45.66,45.61,45.66,30600.0,37.3843,37.4088,37.3679,37.4088,30600.0
2012-08-02 15:45:00,45.66,45.72,45.66,45.7,35300.0,37.4088,37.458,37.4088,37.4416,35300.0
2012-08-02 15:50:00,45.69,45.72,45.68,45.71,47000.0,37.4334,37.458,37.4252,37.4498,47000.0
2012-08-02 15:55:00,45.72,45.78,45.72,45.74,108700.0,37.458,37.5072,37.458,37.4744,108700.0
2012-08-03 09:30:00,46.2,46.39,46.15,46.33,28300.0,37.8513,38.0069,37.8103,37.9578,28300.0
2012-08-03 09:35:00,46.32,46.41,46.1,46.1,19200.0,37.9496,38.0233,37.7693,37.7693,19200.0
2012-08-03 09:40:00,46.12,46.17,45.96,45.98,18100.0,37.7857,37.8267,37.6546,37.671,18100.0
2012-08-03 09:45:00,45.97,46.08,45.89,46.08,22800.0,37.6628,37.7529,37.5973,37.7529,22800.0
2012-08-03 09:50:00,46.08,46.13,46.0,46.09,23800.0,37.7529,37.7939,37.6874,37.7611,23800.0
2012-08-03 09:55:00,46.09,46.13,46.05,46.09,10400.0,37.7611,37.7939,37.7284,37.7611,10400.0
2012-08-03 10:00:00,46.1,46.21,46.09,46.14,8400.0,37.7693,37.8594,37.7611,37.8021,8400.0
2012-08-03 10:05:00,46.15,46.21,46.1,46.18,12900.0,37.8103,37.8594,37.7693,37.8349,12900.0
2012-08-03 10:10:00,46.18,46.18,46.12,46.17,11200.0,37.8349,37.8349,37.7857,37.8267,11200.0
2012-08-03 10:15:00,46.17,46.2,46.12,46.14,13200.0,37.8267,37.8513,37.7857,37.8021,13200.0
2012-08-03 10:20:00,46.14,46.22,46.14,46.2,8800.0,37.8021,37.8676,37.8021,37.8513,8800.0
2012-08-03 10:25:00,46.2,46.25,46.19,46.25,11900.0,37.8513,37.8922,37.8431,37.8922,11900.0
2012-08-03 10:30:00,46.26,46.27,46.14,46.14,8000.0,37.9004,37.9086,37.8021,37.8021,8000.0
2012-08-03 10:35:00,46.14,46.15,46.08,46.09,5800.0,37.8021,37.8103,37.7529,37.7611,5800.0
2012-08-03 10:40:00,46.09,46.13,46.08,46.12,5400.0,37.7611,37.7939,37.7529,37.7857,5400.0
2012-08-03 10:45:00,46.12,46.16,46.1,46.12,10200.0,37.7857,37.8185,37.7693,37.7857,10200.0
2012-08-03 10:50:00,46.12,46.23,46.12,46.17,10100.0,37.7857,37.8758,37.7857,37.8267,10100.0
2012-08-03 10:55:00,46.19,46.22,46.17,46.18,8100.0,37.8431,37.8676,37.8267,37.8349,8100.0
2012-08-03 11:00:00,46.18,46.19,46.11,46.11,6500.0,37.8349,37.8431,37.7775,37.7775,6500.0
2012-08-03 11:05:00,46.12,46.16,46.12,46.15,7300.0,37.7857,37.8185,37.7857,37.8103,7300.0
2012-08-03 11:10:00,46.15,46.19,46.14,46.17,13300.0,37.8103,37.8431,37.8021,37.8267,13300.0
2012-08-03 11:15:00,46.17,46.22,46.14,46.22,10400.0,37.8267,37.8676,37.8021,37.8676,10400.0
2012-08-03 11:20:00,46.22,46.22,46.14,46.19,11400.0,37.8676,37.8676,37.8021,37.8431,11400.0
2012-08-03 11:25:00,46.19,46.21,46.15,46.15,8000.0,37.8431,37.8594,37.8103,37.8103,8000.0
2012-08-03 11:30:00,46.15,46.17,46.14,46.17,11900.0,37.8103,37.8267,37.8021,37.8267,11900.0
2012-08-03 11:35:00,46.17,46.24,46.17,46.19,9300.0,37.8267,37.884,37.8267,37.8431,9300.0
2012-08-03 11:40:00,46.18,46.19,46.14,46.16,10000.0,37.8349,37.8431,37.8021,37.8185,10000.0
2012-08-03 11:45:00,46.17,46.19,46.15,46.17,7700.0,37.8267,37.8431,37.8103,37.8267,7700.0
2012-08-03 11:50:00,46.18,46.23,46.18,46.22,9400.0,37.8349,37.8758,37.8349,37.8676,9400.0
2012-08-03 11:55:00,46.22,46.25,46.2,46.25,7600.0,37.8676,37.8922,37.8513,37.8922,7600.0
2012-08-03 12:00:00,46.24,46.25,46.19,46.21,9200.0,37.884,37.8922,37.8431,37.8594,9200.0
2012-08-03 12:05:00,46.2,46.23,46.19,46.21,18400.0,37.8513,37.8758,37.8431,37.8594,18400.0
2012-08-03 12:10:00,46.22,46.25,46.22,46.24,5000.0,37.8676,37.8922,37.8676,37.884,5000.0
2012-08-03 12:15:00,46.24,46.25,46.23,46.25,4900.0,37.884,37.8922,37.8758,37.8922,4900.0
2012-08-03 12:20:00,46.26,46.27,46.25,46.26,4900.0,37.9004,37.9086,37.8922,37.9004,4900.0
2012-08-03 12:25:00,46.24,46.25,46.2,46.22,13400.0,37.884,37.8922,37.8513,37.8676,13400.0
2012-08-03 12:30:00,46.23,46.23,46.19,46.2,4600.0,37.8758,37.8758,37.8431,37.8513,4600.0
2012-08-03 12:35:00,46.2,46.26,46.19,46.24,10700.0,37.8513,37.9004,37.8431,37.884,10700.0
2012-08-03 12:40:00,46.23,46.27,46.21,46.27,32700.0,37.8758,37.9086,37.8594,37.9086,32700.0
2012-08-03 12:45:00,46.27,46.27,46.23,46.23,5700.0,37.9086,37.9086,37.8758,37.8758,5700.0
2012-08-03 12:50:00,46.23,46.23,46.2,46.23,7300.0,37.8758,37.8758,37.8513,37.8758,7300.0
2012-08-03 12:55:00,46.22,46.25,46.2,46.25,6500.0,37.8676,37.8922,37.8513,37.8922,6500.0
2012-08-03 13:00:00,46.26,46.27,46.22,46.22,7100.0,37.9004,37.9086,37.8676,37.8676,7100.0
2012-08-03 13:05:00,46.23,46.24,46.2,46.23,4400.0,37.8758,37.884,37.8513,37.8758,4400.0
2012-08-03 13:10:00,46.23,46.26,46.22,46.26,6600.0,37.8758,37.9004,37.8676,37.9004,6600.0
2012-08-03 13:15:00,46.27,46.28,46.25,46.25,5700.0,37.9086,37.9168,37.8922,37.8922,5700.0
2012-08-03 13:20:00,46.24,46.26,46.22,46.22,5500.0,37.884,37.9004,37.8676,37.8676,5500.0
2012-08-03 13:25:00,46.21,46.22,46.2,46.21,3800.0,37.8594,37.8676,37.8513,37.8594,3800.0
2012-08-03 13:30:00,46.2,46.26,46.2,46.25,6000.0,37.8513,37.9004,37.8513,37.8922,6000.0
2012-08-03 13:35:00,46.25,46.28,46.23,46.28,11100.0,37.8922,37.9168,37.8758,37.9168,11100.0
2012-08-03 13:40:00,46.28,46.32,46.23,46.25,13600.0,37.9168,37.9496,37.8758,37.8922,13600.0
2012-08-03 13:45:00,46.24,46.27,46.24,46.27,9000.0,37.884,37.9086,37.884,37.9086,9000.0
2012-08-03 13:50:00,46.25,46.25,46.24,46.24,5400.0,37.8922,37.8922,37.884,37.884,5400.0
2012-08-03 13:55:00,46.25,46.31,46.24,46.27,10400.0,37.8922,37.9414,37.884,37.9086,10400.0
2012-08-03 14:00:00,46.27,46.32,46.27,46.29,8800.0,37.9086,37.9496,37.9086,37.925,8800.0
2012-08-03 14:05:00,46.29,46.3,46.26,46.27,10000.0,37.925,37.9332,37.9004,37.9086,10000.0
2012-08-03 14:10:00,46.27,46.27,46.24,46.26,15600.0,37.9086,37.9086,37.884,37.9004,15600.0
2012-08-03 14:15:00,46.25,46.31,46.25,46.31,6400.0,37.8922,37.9414,37.8922,37.9414,6400.0
2012-08-03 14:20:00,46.3,46.32,46.28,46.3,24600.0,37.9332,37.9496,37.9168,37.9332,24600.0
2012-08-03 14:25:00,46.3,46.34,46.29,46.33,13400.0,37.9332,37.966,37.925,37.9578,13400.0
2012-08-03 14:30:00,46.34,46.35,46.3,46.31,14400.0,37.966,37.9741,37.9332,37.9414,14400.0
2012-08-03 14:35:00,46.31,46.31,46.29,46.29,16500.0,37.9414,37.9414,37.925,37.925,16500.0
2012-08-03 14:40:00,46.3,46.35,46.3,46.34,23500.0,37.9332,37.9741,37.9332,37.966,23500.0
2012-08-03 14:45:00,46.34,46.36,46.34,46.35,22300.0,37.966,37.9823,37.966,37.9741,22300.0
2012-08-03 14:50:00,46.35,46.37,46.34,46.37,13800.0,37.9741,37.9905,37.966,37.9905,13800.0
2012-08-03 14:55:00,46.36,46.37,46.33,46.37,12400.0,37.9823,37.9905,37.9578,37.9905,12400.0
2012-08-03 15:00:00,46.37,46.38,46.34,46.36,30400.0,37.9905,37.9987,37.966,37.9823,30400.0
2012-08-03 15:05:00,46.35,46.37,46.35,46.36,24900.0,37.9741,37.9905,37.9741,37.9823,24900.0
2012-08-03 15:10:00,46.36,46.38,46.35,46.38,20500.0,37.9823,37.9987,37.9741,37.9987,20500.0
2012-08-03 15:15:00,46.38,46.4,46.37,46.4,72700.0,37.9987,38.0151,37.9905,38.0151,72700.0
2012-08-03 15:20:00,46.39,46.41,46.39,46.41,21300.0,38.0069,38.0233,38.0069,38.0233,21300.0
2012-08-03 15:25:00,46.4,46.41,46.37,46.37,27700.0,38.0151,38.0233,37.9905,37.9905,27700.0
2012-08-03 15:30:00,46.37,46.41,46.34,46.39,49200.0,37.9905,38.0233,37.966,38.0069,49200.0
2012-08-03 15:35:00,46.4,46.49,46.39,46.49,105100.0,38.0151,38.0888,38.0069,38.0888,105100.0
2012-08-03 15:40:00,46.5,46.51,46.43,46.47,85300.0,38.097,38.1052,38.0397,38.0725,85300.0
2012-08-03 15:45:00,46.47,46.48,46.41,46.45,87800.0,38.0725,38.0807,38.0233,38.0561,87800.0
2012-08-03 15:50:00,46.46,46.46,46.38,46.4,64100.0,38.0643,38.0643,37.9987,38.0151,64100.0
2012-08-03 15:55:00,46.4,46.53,46.37,46.5,265400.0,38.0151,38.1216,37.9905,38.097,265400.0
2012-08-06 09:30:00,46.71,46.88,46.55,46.6,35200.0,38.2691,38.4084,38.138,38.179,35200.0
2012-08-06 09:35:00,46.58,46.61,46.49,46.52,38300.0,38.1626,38.1872,38.0888,38.1134,38300.0
2012-08-06 09:40:00,46.53,46.56,46.48,46.54,50700.0,38.1216,38.1462,38.0807,38.1298,50700.0
2012-08-06 09:45:00,46.54,46.65,46.54,46.61,11900.0,38.1298,38.2199,38.1298,38.1872,11900.0
2012-08-06 09:50:00,46.61,46.64,46.54,46.57,22500.0,38.1872,38.2117,38.1298,38.1544,22500.0
2012-08-06 09:55:00,46.55,46.56,46.5,46.53,15300.0,38.138,38.1462,38.097,38.1216,15300.0
2012-08-06 10:00:00,46.54,46.54,46.48,46.5,34600.0,38.1298,38.1298,38.0807,38.097,34600.0
2012-08-06 10:05:00,46.5,46.53,46.47,46.51,19800.0,38.097,38.1216,38.0725,38.1052,19800.0
2012-08-06 10:10:00,46.51,46.52,46.45,46.46,17200.0,38.1052,38.1134,38.0561,38.0643,17200.0
2012-08-06 10:15:00,46.46,46.46,46.39,46.4,13800.0,38.0643,38.0643,38.0069,38.0151,13800.0
2012-08-06 10:20:00,46.41,46.48,46.41,46.47,16900.0,38.0233,38.0807,38.0233,38.0725,16900.0
2012-08-06 10:25:00,46.46,46.47,46.43,46.47,7700.0,38.0643,38.0725,38.0397,38.0725,7700.0
2012-08-06 10:30:00,46.46,46.53,46.46,46.49,15500.0,38.0643,38.1216,38.0643,38.0888,15500.0
2012-08-06 10:35:00,46.5,46.54,46.49,46.52,6100.0,38.097,38.1298,38.0888,38.1134,6100.0
2012-08-06 10:40:00,46.52,46.52,46.45,46.48,19100.0,38.1134,38.1134,38.0561,38.0807,19100.0
2012-08-06 10:45:00,46.47,46.48,46.43,46.48,11400.0,38.0725,38.0807,38.0397,38.0807,11400.0
2012-08-06 10:50:00,46.49,46.51,46.44,46.45,23300.0,38.0888,38.1052,38.0479,38.0561,23300.0
2012-08-06 10:55:00,46.45,46.46,46.37,46.37,27800.0,38.0561,38.0643,37.9905,37.9905,27800.0
2012-08-06 11:00:00,46.37,46.38,46.34,46.38,20000.0,37.9905,37.9987,37.966,37.9987,20000.0
2012-08-06 11:05:00,46.38,46.41,46.38,46.41,5100.0,37.9987,38.0233,37.9987,38.0233,5100.0
2012-08-06 11:10:00,46.41,46.47,46.41,46.46,16500.0,38.0233,38.0725,38.0233,38.0643,16500.0
2012-08-06 11:15:00,46.44,46.5,46.44,46.5,17500.0,38.0479,38.097,38.0479,38.097,17500.0
2012-08-06 11:20:00,46.5,46.52,46.5,46.51,7600.0,38.097,38.1134,38.097,38.1052,7600.0
2012-08-06 11:25:00,46.51,46.52,46.49,46.51,21600.0,38.1052,38.1134,38.0888,38.1052,21600.0
2012-08-06 11:30:00,46.51,46.52,46.47,46.51,24500.0,38.1052,38.1134,38.0725,38.1052,24500.0
2012-08-06 11:35:00,46.51,46.54,46.5,46.54,23500.0,38.1052,38.1298,38.097,38.1298,23500.0
2012-08-06 11:40:00,46.54,46.54,46.5,46.5,18800.0,38.1298,38.1298,38.097,38.097,18800.0
2012-08-06 11:45:00,46.5,46.5,46.49,46.49,19900.0,38.097,38.097,38.0888,38.0888,19900.0
2012-08-06 11:50:00,46.5,46.5,46.47,46.48,21800.0,38.097,38.097,38.0725,38.0807,21800.0
2012-08-06 11:55:00,46.48,46.5,46.47,46.47,20400.0,38.0807,38.097,38.0725,38.0725,20400.0
2012-08-06 12:00:00,46.48,46.51,46.46,46.48,30300.0,38.0807,38.1052,38.0643,38.0807,30300.0
2012-08-06 12:05:00,46.46,46.47,46.42,46.42,10400.0,38.0643,38.0725,38.0315,38.0315,10400.0
2012-08-06 12:10:00,46.41,46.44,46.4,46.4,16600.0,38.0233,38.0479,38.0151,38.0151,16600.0
2012-08-06 12:15:00,46.4,46.42,46.37,46.37,12400.0,38.0151,38.0315,37.9905,37.9905,12400.0
2012-08-06 12:20:00,46.38,46.39,46.34,46.34,26800.0,37.9987,38.0069,37.966,37.966,26800.0
2012-08-06 12:25:00,46.34,46.34,46.3,46.32,13700.0,37.966,37.966,37.9332,37.9496,13700.0
2012-08-06 12:30:00,46.31,46.35,46.3,46.35,17200.0,37.9414,37.9741,37.9332,37.9741,17200.0
2012-08-06 12:35:00,46.35,46.4,46.35,46.4,8600.0,37.9741,38.0151,37.9741,38.0151,8600.0
2012-08-06 12:40:00,46.41,46.42,46.36,46.36,15300.0,38.0233,38.0315,37.9823,37.9823,15300.0
2012-08-06 12:45:00,46.35,46.35,46.34,46.35,6100.0,37.9741,37.9741,37.966,37.9741,6100.0
2012-08-06 12:50:00,46.34,46.36,46.33,46.35,8000.0,37.966,37.9823,37.9578,37.9741,8000.0
2012-08-06 12:55:00,46.35,46.36,46.34,46.35,13400.0,37.9741,37.9823,37.966,37.9741,13400.0
2012-08-06 13:00:00,46.35,46.35,46.34,46.34,5900.0,37.9741,37.9741,37.966,37.966,5900.0
2012-08-06 13:05:00,46.35,46.36,46.35,46.36,7200.0,37.9741,37.9823,37.9741,37.9823,7200.0
2012-08-06 13:10:00,46.36,46.4,46.36,46.4,7400.0,37.9823,38.0151,37.9823,38.0151,7400.0
2012-08-06 13:15:00,46.4,46.42,46.4,46.41,10900.0,38.0151,38.0315,38.0151,38.0233,10900.0
2012-08-06 13:20:00,46.42,46.43,46.41,46.43,3000.0,38.0315,38.0397,38.0233,38.0397,3000.0
2012-08-06 13:25:00,46.43,46.43,46.42,46.43,4000.0,38.0397,38.0397,38.0315,38.0397,4000.0
2012-08-06 13:30:00,46.42,46.43,46.38,46.38,30800.0,38.0315,38.0397,37.9987,37.9987,30800.0
2012-08-06 13:35:00,46.39,46.41,46.37,46.37,16700.0,38.0069,38.0233,37.9905,37.9905,16700.0
2012-08-06 13:40:00,46.37,46.39,46.36,46.38,10800.0,37.9905,38.0069,37.9823,37.9987,10800.0
2012-08-06 13:45:00,46.39,46.39,46.38,46.39,5000.0,38.0069,38.0069,37.9987,38.0069,5000.0
2012-08-06 13:50:00,46.38,46.41,46.37,46.41,13200.0,37.9987,38.0233,37.9905,38.0233,13200.0
2012-08-06 13:55:00,46.41,46.42,46.39,46.41,12300.0,38.0233,38.0315,38.0069,38.0233,12300.0
2012-08-06 14:00:00,46.4,46.44,46.38,46.43,13900.0,38.0151,38.0479,37.9987,38.0397,13900.0
2012-08-06 14:05:00,46.43,46.47,46.41,46.47,19400.0,38.0397,38.0725,38.0233,38.0725,19400.0
2012-08-06 14:10:00,46.47,46.53,46.47,46.52,19800.0,38.0725,38.1216,38.0725,38.1134,19800.0
2012-08-06 14:15:00,46.53,46.54,46.48,46.52,11900.0,38.1216,38.1298,38.0807,38.1134,11900.0
2012-08-06 14:20:00,46.52,46.53,46.51,46.52,4200.0,38.1134,38.1216,38.1052,38.1134,4200.0
2012-08-06 14:25:00,46.53,46.57,46.5,46.56,16900.0,38.1216,38.1544,38.097,38.1462,16900.0
2012-08-06 14:30:00,46.56,46.57,46.51,46.51,16200.0,38.1462,38.1544,38.1052,38.1052,16200.0
2012-08-06 14:35:00,46.52,46.53,46.5,46.53,8100.0,38.1134,38.1216,38.097,38.1216,8100.0
2012-08-06 14:40:00,46.54,46.54,46.5,46.51,6000.0,38.1298,38.1298,38.097,38.1052,6000.0
2012-08-06 14:45:00,46.51,46.52,46.5,46.52,4500.0,38.1052,38.1134,38.097,38.1134,4500.0
2012-08-06 14:50:00,46.52,46.56,46.51,46.51,11000.0,38.1134,38.1462,38.1052,38.1052,11000.0
2012-08-06 14:55:00,46.52,46.52,46.49,46.5,10200.0,38.1134,38.1134,38.0888,38.097,10200.0
2012-08-06 15:00:00,46.5,46.55,46.5,46.54,14000.0,38.097,38.138,38.097,38.1298,14000.0
2012-08-06 15:05:00,46.55,46.56,46.53,46.53,14800.0,38.138,38.1462,38.1216,38.1216,14800.0
2012-08-06 15:10:00,46.53,46.54,46.5,46.51,15700.0,38.1216,38.1298,38.097,38.1052,15700.0
2012-08-06 15:15:00,46.51,46.53,46.49,46.51,22700.0,38.1052,38.1216,38.0888,38.1052,22700.0
2012-08-06 15:20:00,46.51,46.53,46.49,46.5,23700.0,38.1052,38.1216,38.0888,38.097,23700.0
2012-08-06 15:25:00,46.5,46.51,46.5,46.51,16500.0,38.097,38.1052,38.097,38.1052,16500.0
2012-08-06 15:30:00,46.5,46.51,46.49,46.5,39600.0,38.097,38.1052,38.0888,38.097,39600.0
2012-08-06 15:35:00,46.51,46.53,46.49,46.5,38400.0,38.1052,38.1216,38.0888,38.097,38400.0
2012-08-06 15:40:00,46.5,46.54,46.49,46.51,24800.0,38.097,38.1298,38.0888,38.1052,24800.0
2012-08-06 15:45:00,46.51,46.69,46.49,46.51,113000.0,38.1052,38.2527,38.0888,38.1052,113000.0
2012-08-06 15:50:00,46.51,46.53,46.5,46.52,55800.0,38.1052,38.1216,38.097,38.1134,55800.0
2012-08-06 15:55:00,46.52,46.54,46.51,46.54,169200.0,38.1134,38.1298,38.1052,38.1298,169200.0
2012-08-07 09:30:00,46.54,46.76,45.9,46.04,157300.0,38.1298,38.3101,37.6055,37.7202,157300.0
2012-08-07 09:35:00,46.05,46.3,46.02,46.23,179100.0,37.7284,37.9332,37.7038,37.8758,179100.0
2012-08-07 09:40:00,46.24,46.34,46.2,46.31,224300.0,37.884,37.966,37.8513,37.9414,224300.0
2012-08-07 09:45:00,46.3,46.31,46.12,46.18,65600.0,37.9332,37.9414,37.7857,37.8349,65600.0
2012-08-07 09:50:00,46.19,46.28,46.18,46.23,80800.0,37.8431,37.9168,37.8349,37.8758,80800.0
2012-08-07 09:55:00,46.23,46.29,46.23,46.28,21200.0,37.8758,37.925,37.8758,37.9168,21200.0
2012-08-07 10:00:00,46.27,46.29,46.16,46.23,175000.0,37.9086,37.925,37.8185,37.8758,175000.0
2012-08-07 10:05:00,46.23,46.29,46.23,46.25,34000.0,37.8758,37.925,37.8758,37.8922,34000.0
2012-08-07 10:10:00,46.24,46.29,46.22,46.24,33200.0,37.884,37.925,37.8676,37.884,33200.0
2012-08-07 10:15:00,46.22,46.26,46.17,46.18,23900.0,37.8676,37.9004,37.8267,37.8349,23900.0
2012-08-07 10:20:00,46.19,46.22,46.17,46.22,27500.0,37.8431,37.8676,37.8267,37.8676,27500.0
2012-08-07 10:25:00,46.21,46.23,46.17,46.19,33600.0,37.8594,37.8758,37.8267,37.8431,33600.0
2012-08-07 10:30:00,46.19,46.3,46.17,46.21,26200.0,37.8431,37.9332,37.8267,37.8594,26200.0
2012-08-07 10:35:00,46.21,46.27,46.17,46.24,16900.0,37.8594,37.9086,37.8267,37.884,16900.0
2012-08-07 10:40:00,46.25,46.28,46.17,46.26,29900.0,37.8922,37.9168,37.8267,37.9004,29900.0
2012-08-07 10:45:00,46.28,46.45,46.23,46.44,46200.0,37.9168,38.0561,37.8758,38.0479,46200.0
2012-08-07 10:50:00,46.43,46.54,46.32,46.33,34500.0,38.0397,38.1298,37.9496,37.9578,34500.0
2012-08-07 10:55:00,46.32,46.33,46.26,46.3,14700.0,37.9496,37.9578,37.9004,37.9332,14700.0
2012-08-07 11:00:00,46.29,46.41,46.29,46.37,42300.0,37.925,38.0233,37.925,37.9905,42300.0
2012-08-07 11:05:00,46.36,46.41,46.27,46.38,18900.0,37.9823,38.0233,37.9086,37.9987,18900.0
2012-08-07 11:10:00,46.4,46.42,46.33,46.4,19100.0,38.0151,38.0315,37.9578,38.0151,19100.0
2012-08-07 11:15:00,46.39,46.92,46.36,46.65,100400.0,38.0069,38.4411,37.9823,38.2199,100400.0
2012-08-07 11:20:00,46.66,46.77,46.47,46.47,22000.0,38.2281,38.3183,38.0725,38.0725,22000.0
2012-08-07 11:25:00,46.44,46.5,46.41,46.47,21000.0,38.0479,38.097,38.0233,38.0725,21000.0
2012-08-07 11:30:00,46.47,46.5,46.41,46.43,19500.0,38.0725,38.097,38.0233,38.0397,19500.0
2012-08-07 11:35:00,46.44,46.45,46.33,46.37,37200.0,38.0479,38.0561,37.9578,37.9905,37200.0
2012-08-07 11:40:00,46.37,46.44,46.37,46.44,15600.0,37.9905,38.0479,37.9905,38.0479,15600.0
2012-08-07 11:45:00,46.44,46.44,46.34,46.44,41600.0,38.0479,38.0479,37.966,38.0479,41600.0
2012-08-07 11:50:00,46.41,46.46,46.41,46.44,13900.0,38.0233,38.0643,38.0233,38.0479,13900.0
2012-08-07 11:55:00,46.43,46.44,46.33,46.4,17900.0,38.0397,38.0479,37.9578,38.0151,17900.0
2012-08-07 12:00:00,46.39,46.44,46.35,46.43,16800.0,38.0069,38.0479,37.9741,38.0397,16800.0
2012-08-07 12:05:00,46.44,46.52,46.44,46.48,16100.0,38.0479,38.1134,38.0479,38.0807,16100.0
2012-08-07 12:10:00,46.49,46.53,46.46,46.49,18700.0,38.0888,38.1216,38.0643,38.0888,18700.0
2012-08-07 12:15:00,46.5,46.54,46.44,46.47,19600.0,38.097,38.1298,38.0479,38.0725,19600.0
2012-08-07 12:20:00,46.48,46.5,46.48,46.49,13800.0,38.0807,38.097,38.0807,38.0888,13800.0
2012-08-07 12:25:00,46.5,46.57,46.41,46.45,40100.0,38.097,38.1544,38.0233,38.0561,40100.0
2012-08-07 12:30:00,46.44,46.49,46.4,46.45,153800.0,38.0479,38.0888,38.0151,38.0561,153800.0
2012-08-07 12:35:00,46.47,46.47,46.4,46.41,25100.0,38.0725,38.0725,38.0151,38.0233,25100.0
2012-08-07 12:40:00,46.42,46.43,46.36,46.39,20400.0,38.0315,38.0397,37.9823,38.0069,20400.0
2012-08-07 12:45:00,46.4,46.43,46.38,46.43,11800.0,38.0151,38.0397,37.9987,38.0397,11800.0
2012-08-07 12:50:00,46.43,46.43,46.26,46.31,31600.0,38.0397,38.0397,37.9004,37.9414,31600.0
2012-08-07 12:55:00,46.32,46.38,46.28,46.36,30900.0,37.9496,37.9987,37.9168,37.9823,30900.0
2012-08-07 13:00:00,46.36,46.38,46.29,46.33,58400.0,37.9823,37.9987,37.925,37.9578,58400.0
2012-08-07 13:05:00,46.32,46.4,46.31,46.39,23300.0,37.9496,38.0151,37.9414,38.0069,23300.0
2012-08-07 13:10:00,46.4,46.41,46.35,46.39,20200.0,38.0151,38.0233,37.9741,38.0069,20200.0
2012-08-07 13:15:00,46.39,46.41,46.38,46.39,14500.0,38.0069,38.0233,37.9987,38.0069,14500.0
2012-08-07 13:20:00,46.39,46.39,46.34,46.34,4600.0,38.0069,38.0069,37.966,37.966,4600.0
2012-08-07 13:25:00,46.34,46.38,46.31,46.37,55200.0,37.966,37.9987,37.9414,37.9905,55200.0
2012-08-07 13:30:00,46.37,46.37,46.25,46.29,39500.0,37.9905,37.9905,37.8922,37.925,39500.0
2012-08-07 13:35:00,46.28,46.3,46.27,46.3,16300.0,37.9168,37.9332,37.9086,37.9332,16300.0
2012-08-07 13:40:00,46.3,46.32,46.3,46.3,21900.0,37.9332,37.9496,37.9332,37.9332,21900.0
2012-08-07 13:45:00,46.29,46.31,46.24,46.28,58600.0,37.925,37.9414,37.884,37.9168,58600.0
2012-08-07 13:50:00,46.28,46.32,46.26,46.32,15900.0,37.9168,37.9496,37.9004,37.9496,15900.0
2012-08-07 13:55:00,46.32,46.34,46.29,46.3,17900.0,37.9496,37.966,37.925,37.9332,17900.0
2012-08-07 14:00:00,46.3,46.3,46.26,46.26,14500.0,37.9332,37.9332,37.9004,37.9004,14500.0
2012-08-07 14:05:00,46.26,46.3,46.26,46.3,11700.0,37.9004,37.9332,37.9004,37.9332,11700.0
2012-08-07 14:10:00,46.3,46.3,46.18,46.19,113100.0,37.9332,37.9332,37.8349,37.8431,113100.0
2012-08-07 14:15:00,46.18,46.2,46.0,46.1,40500.0,37.8349,37.8513,37.6874,37.7693,40500.0
2012-08-07 14:20:00,46.1,46.18,46.1,46.15,12100.0,37.7693,37.8349,37.7693,37.8103,12100.0
2012-08-07 14:25:00,46.15,46.24,46.09,46.18,58700.0,37.8103,37.884,37.7611,37.8349,58700.0
2012-08-07 14:30:00,46.19,46.19,46.09,46.09,19500.0,37.8431,37.8431,37.7611,37.7611,19500.0
2012-08-07 14:35:00,46.09,46.1,45.81,46.1,42900.0,37.7611,37.7693,37.5317,37.7693,42900.0
2012-08-07 14:40:00,46.1,46.1,46.01,46.04,33300.0,37.7693,37.7693,37.6956,37.7202,33300.0
2012-08-07 14:45:00,46.04,46.06,46.01,46.04,39200.0,37.7202,37.7366,37.6956,37.7202,39200.0
2012-08-07 14:50:00,46.04,46.08,46.03,46.05,22900.0,37.7202,37.7529,37.712,37.7284,22900.0
2012-08-07 14:55:00,46.05,46.11,46.03,46.06,24000.0,37.7284,37.7775,37.712,37.7366,24000.0
2012-08-07 15:00:00,46.05,46.06,46.0,46.01,17400.0,37.7284,37.7366,37.6874,37.6956,17400.0
2012-08-07 15:05:00,46.02,46.09,46.02,46.08,25500.0,37.7038,37.7611,37.7038,37.7529,25500.0
2012-08-07 15:10:00,46.09,46.09,46.02,46.05,38200.0,37.7611,37.7611,37.7038,37.7284,38200.0
2012-08-07 15:15:00,46.05,46.08,46.04,46.04,25000.0,37.7284,37.7529,37.7202,37.7202,25000.0
2012-08-07 15:20:00,46.04,46.05,46.03,46.03,44400.0,37.7202,37.7284,37.712,37.712,44400.0
2012-08-07 15:25:00,46.04,46.04,45.96,45.97,66700.0,37.7202,37.7202,37.6546,37.6628,66700.0
2012-08-07 15:30:00,45.97,45.99,45.92,45.92,60300.0,37.6628,37.6792,37.6219,37.6219,60300.0
2012-08-07 15:35:00,45.92,45.93,45.86,45.92,69300.0,37.6219,37.63,37.5727,37.6219,69300.0
2012-08-07 15:40:00,45.91,45.92,45.86,45.91,45600.0,37.6137,37.6219,37.5727,37.6137,45600.0
2012-08-07 15:45:00,45.92,45.93,45.89,45.89,93200.0,37.6219,37.63,37.5973,37.5973,93200.0
2012-08-07 15:50:00,45.89,45.9,45.77,45.78,134800.0,37.5973,37.6055,37.499,37.5072,134800.0
2012-08-07 15:55:00,45.78,45.83,45.77,45.78,221100.0,37.5072,37.5481,37.499,37.5072,221100.0
2012-08-08 09:30:00,45.78,46.02,45.5,45.56,90700.0,37.5072,37.7038,37.2778,37.3269,90700.0
2012-08-08 09:35:00,45.55,45.65,45.36,45.39,56900.0,37.3187,37.4006,37.163,37.1876,56900.0
2012-08-08 09:40:00,45.39,45.44,45.33,45.35,51700.0,37.1876,37.2286,37.1385,37.1549,51700.0
2012-08-08 09:45:00,45.36,45.38,45.3,45.34,575100.0,37.163,37.1794,37.1139,37.1467,575100.0
2012-08-08 09:50:00,45.33,45.35,45.28,45.3,53800.0,37.1385,37.1549,37.0975,37.1139,53800.0
2012-08-08 09:55:00,45.31,45.31,45.18,45.2,77600.0,37.1221,37.1221,37.0156,37.032,77600.0
2012-08-08 10:00:00,45.18,45.2,45.07,45.08,80900.0,37.0156,37.032,36.9255,36.9336,80900.0
2012-08-08 10:05:00,45.07,45.1,45.05,45.05,56900.0,36.9255,36.95,36.9091,36.9091,56900.0
2012-08-08 10:10:00,45.05,45.1,45.04,45.07,49100.0,36.9091,36.95,36.9009,36.9255,49100.0
2012-08-08 10:15:00,45.08,45.11,45.07,45.11,29300.0,36.9336,36.9582,36.9255,36.9582,29300.0
2012-08-08 10:20:00,45.11,45.27,45.11,45.22,33200.0,36.9582,37.0893,36.9582,37.0483,33200.0
2012-08-08 10:25:00,45.22,45.25,45.2,45.22,43000.0,37.0483,37.0729,37.032,37.0483,43000.0
2012-08-08 10:30:00,45.21,45.21,45.08,45.12,42400.0,37.0402,37.0402,36.9336,36.9664,42400.0
2012-08-08 10:35:00,45.12,45.12,45.1,45.1,114000.0,36.9664,36.9664,36.95,36.95,114000.0
2012-08-08 10:40:00,45.1,45.16,45.09,45.1,46100.0,36.95,36.9992,36.9418,36.95,46100.0
2012-08-08 10:45:00,45.1,45.12,45.06,45.07,41300.0,36.95,36.9664,36.9173,36.9255,41300.0
2012-08-08 10:50:00,45.05,45.09,45.05,45.07,40200.0,36.9091,36.9418,36.9091,36.9255,40200.0
2012-08-08 10:55:00,45.07,45.08,45.05,45.08,20100.0,36.9255,36.9336,36.9091,36.9336,20100.0
2012-08-08 11:00:00,45.08,45.16,45.07,45.15,16600.0,36.9336,36.9992,36.9255,36.991,16600.0
2012-08-08 11:05:00,45.16,45.17,45.13,45.13,18500.0,36.9992,37.0074,36.9746,36.9746,18500.0
2012-08-08 11:10:00,45.13,45.22,45.13,45.13,35200.0,36.9746,37.0483,36.9746,36.9746,35200.0
2012-08-08 11:15:00,45.13,45.14,45.11,45.14,23300.0,36.9746,36.9828,36.9582,36.9828,23300.0
2012-08-08 11:20:00,45.13,45.15,45.05,45.08,29900.0,36.9746,36.991,36.9091,36.9336,29900.0
2012-08-08 11:25:00,45.08,45.14,45.07,45.07,24200.0,36.9336,36.9828,36.9255,36.9255,24200.0
2012-08-08 11:30:00,45.07,45.1,45.06,45.1,20800.0,36.9255,36.95,36.9173,36.95,20800.0
2012-08-08 11:35:00,45.1,45.2,45.1,45.16,22800.0,36.95,37.032,36.95,36.9992,22800.0
2012-08-08 11:40:00,45.16,45.21,45.16,45.2,11500.0,36.9992,37.0402,36.9992,37.032,11500.0
2012-08-08 11:45:00,45.2,45.21,45.15,45.18,31300.0,37.032,37.0402,36.991,37.0156,31300.0
2012-08-08 11:50:00,45.18,45.19,45.17,45.17,215700.0,37.0156,37.0238,37.0074,37.0074,215700.0
2012-08-08 11:55:00,45.17,45.23,45.17,45.21,113500.0,37.0074,37.0565,37.0074,37.0402,113500.0
2012-08-08 12:00:00,45.2,45.22,45.16,45.2,28100.0,37.032,37.0483,36.9992,37.032,28100.0
2012-08-08 12:05:00,45.21,45.27,45.21,45.25,24100.0,37.0402,37.0893,37.0402,37.0729,24100.0
2012-08-08 12:10:00,45.26,45.26,45.2,45.23,19900.0,37.0811,37.0811,37.032,37.0565,19900.0
2012-08-08 12:15:00,45.22,45.29,45.22,45.27,21100.0,37.0483,37.1057,37.0483,37.0893,21100.0
2012-08-08 12:20:00,45.28,45.29,45.21,45.23,33900.0,37.0975,37.1057,37.0402,37.0565,33900.0
2012-08-08 12:25:00,45.23,45.23,45.21,45.22,6400.0,37.0565,37.0565,37.0402,37.0483,6400.0
2012-08-08 12:30:00,45.21,45.3,45.21,45.3,24200.0,37.0402,37.1139,37.0402,37.1139,24200.0
2012-08-08 12:35:00,45.28,45.32,45.28,45.32,9300.0,37.0975,37.1303,37.0975,37.1303,9300.0
2012-08-08 12:40:00,45.31,45.32,45.26,45.26,21900.0,37.1221,37.1303,37.0811,37.0811,21900.0
2012-08-08 12:45:00,45.27,45.3,45.26,45.29,11600.0,37.0893,37.1139,37.0811,37.1057,11600.0
2012-08-08 12:50:00,45.29,45.31,45.27,45.3,17200.0,37.1057,37.1221,37.0893,37.1139,17200.0
2012-08-08 12:55:00,45.3,45.32,45.24,45.24,40200.0,37.1139,37.1303,37.0647,37.0647,40200.0
2012-08-08 13:00:00,45.25,45.28,45.24,45.27,42400.0,37.0729,37.0975,37.0647,37.0893,42400.0
2012-08-08 13:05:00,45.26,45.27,45.24,45.25,19600.0,37.0811,37.0893,37.0647,37.0729,19600.0
2012-08-08 13:10:00,45.25,45.31,45.25,45.31,18600.0,37.0729,37.1221,37.0729,37.1221,18600.0
2012-08-08 13:15:00,45.31,45.31,45.23,45.23,23300.0,37.1221,37.1221,37.0565,37.0565,23300.0
2012-08-08 13:20:00,45.23,45.25,45.22,45.22,19300.0,37.0565,37.0729,37.0483,37.0483,19300.0
2012-08-08 13:25:00,45.22,45.23,45.14,45.14,23700.0,37.0483,37.0565,36.9828,36.9828,23700.0
2012-08-08 13:30:00,45.15,45.17,45.05,45.07,93100.0,36.991,37.0074,36.9091,36.9255,93100.0
2012-08-08 13:35:00,45.07,45.12,45.03,45.03,68800.0,36.9255,36.9664,36.8927,36.8927,68800.0
2012-08-08 13:40:00,45.02,45.06,44.88,44.93,130600.0,36.8845,36.9173,36.7698,36.8108,130600.0
2012-08-08 13:45:00,44.93,44.96,44.88,44.9,134700.0,36.8108,36.8353,36.7698,36.7862,134700.0
2012-08-08 13:50:00,44.91,44.99,44.91,44.98,101800.0,36.7944,36.8599,36.7944,36.8517,101800.0
2012-08-08 13:55:00,44.98,45.01,44.97,45.0,28400.0,36.8517,36.8763,36.8435,36.8681,28400.0
2012-08-08 14:00:00,45.0,45.01,44.95,45.01,59800.0,36.8681,36.8763,36.8271,36.8763,59800.0
2012-08-08 14:05:00,45.02,45.09,45.01,45.02,104600.0,36.8845,36.9418,36.8763,36.8845,104600.0
2012-08-08 14:10:00,45.02,45.05,44.98,44.99,19400.0,36.8845,36.9091,36.8517,36.8599,19400.0
2012-08-08 14:15:00,44.99,45.05,44.98,45.01,28800.0,36.8599,36.9091,36.8517,36.8763,28800.0
2012-08-08 14:20:00,45.02,45.02,44.92,44.93,70500.0,36.8845,36.8845,36.8026,36.8108,70500.0
2012-08-08 14:25:00,44.93,45.0,44.9,45.0,34400.0,36.8108,36.8681,36.7862,36.8681,34400.0
2012-08-08 14:30:00,45.0,45.03,44.98,45.02,16200.0,36.8681,36.8927,36.8517,36.8845,16200.0
2012-08-08 14:35:00,45.02,45.06,44.99,45.02,50500.0,36.8845,36.9173,36.8599,36.8845,50500.0
2012-08-08 14:40:00,45.02,45.02,44.97,45.01,37000.0,36.8845,36.8845,36.8435,36.8763,37000.0
2012-08-08 14:45:00,45.0,45.02,44.98,44.99,33700.0,36.8681,36.8845,36.8517,36.8599,33700.0
2012-08-08 14:50:00,45.0,45.05,44.98,45.05,40400.0,36.8681,36.9091,36.8517,36.9091,40400.0
2012-08-08 14:55:00,45.05,45.06,44.98,45.05,27200.0,36.9091,36.9173,36.8517,36.9091,27200.0
2012-08-08 15:00:00,45.05,45.07,45.02,45.07,17100.0,36.9091,36.9255,36.8845,36.9255,17100.0
2012-08-08 15:05:00,45.06,45.12,45.06,45.11,83900.0,36.9173,36.9664,36.9173,36.9582,83900.0
2012-08-08 15:10:00,45.12,45.12,45.06,45.07,41400.0,36.9664,36.9664,36.9173,36.9255,41400.0
2012-08-08 15:15:00,45.07,45.08,45.01,45.06,72000.0,36.9255,36.9336,36.8763,36.9173,72000.0
2012-08-08 15:20:00,45.06,45.08,44.99,45.03,36200.0,36.9173,36.9336,36.8599,36.8927,36200.0
2012-08-08 15:25:00,45.02,45.06,44.99,45.0,57000.0,36.8845,36.9173,36.8599,36.8681,57000.0
2012-08-08 15:30:00,45.01,45.14,45.01,45.12,65000.0,36.8763,36.9828,36.8763,36.9664,65000.0
2012-08-08 15:35:00,45.13,45.13,45.06,45.07,53800.0,36.9746,36.9746,36.9173,36.9255,53800.0
2012-08-08 15:40:00,45.07,45.14,45.06,45.14,40000.0,36.9255,36.9828,36.9173,36.9828,40000.0
2012-08-08 15:45:00,45.14,45.16,45.07,45.11,51700.0,36.9828,36.9992,36.9255,36.9582,51700.0
2012-08-08 15:50:00,45.1,45.11,45.05,45.09,56500.0,36.95,36.9582,36.9091,36.9418,56500.0
2012-08-08 15:55:00,45.08,45.12,45.07,45.12,133700.0,36.9336,36.9664,36.9255,36.9664,133700.0
2012-08-09 09:30:00,45.01,45.13,44.9,44.99,29300.0,36.8763,36.9746,36.7862,36.8599,29300.0
2012-08-09 09:35:00,45.05,45.07,44.96,44.99,8500.0,36.9091,36.9255,36.8353,36.8599,8500.0
2012-08-09 09:40:00,44.98,45.05,44.98,45.02,183600.0,36.8517,36.9091,36.8517,36.8845,183600.0
2012-08-09 09:45:00,45.0,45.05,45.0,45.04,16300.0,36.8681,36.9091,36.8681,36.9009,16300.0
2012-08-09 09:50:00,45.02,45.12,45.01,45.11,9100.0,36.8845,36.9664,36.8763,36.9582,9100.0
2012-08-09 09:55:00,45.1,45.1,45.0,45.04,6400.0,36.95,36.95,36.8681,36.9009,6400.0
2012-08-09 10:00:00,45.04,45.13,45.04,45.1,8200.0,36.9009,36.9746,36.9009,36.95,8200.0
2012-08-09 10:05:00,45.09,45.15,45.09,45.13,9000.0,36.9418,36.991,36.9418,36.9746,9000.0
2012-08-09 10:10:00,45.13,45.17,45.1,45.1,12800.0,36.9746,37.0074,36.95,36.95,12800.0
2012-08-09 10:15:00,45.09,45.12,45.07,45.11,15800.0,36.9418,36.9664,36.9255,36.9582,15800.0
2012-08-09 10:20:00,45.1,45.14,45.1,45.14,8500.0,36.95,36.9828,36.95,36.9828,8500.0
2012-08-09 10:25:00,45.14,45.15,45.12,45.14,6400.0,36.9828,36.991,36.9664,36.9828,6400.0
2012-08-09 10:30:00,45.13,45.16,45.1,45.15,8800.0,36.9746,36.9992,36.95,36.991,8800.0
2012-08-09 10:35:00,45.14,45.16,45.1,45.15,16800.0,36.9828,36.9992,36.95,36.991,16800.0
2012-08-09 10:40:00,45.15,45.16,45.1,45.1,17200.0,36.991,36.9992,36.95,36.95,17200.0
2012-08-09 10:45:00,45.11,45.13,45.1,45.12,58300.0,36.9582,36.9746,36.95,36.9664,58300.0
2012-08-09 10:50:00,45.12,45.17,45.12,45.17,4000.0,36.9664,37.0074,36.9664,37.0074,4000.0
2012-08-09 10:55:00,45.17,45.17,45.1,45.11,5200.0,37.0074,37.0074,36.95,36.9582,5200.0
2012-08-09 11:00:00,45.11,45.15,45.11,45.13,7500.0,36.9582,36.991,36.9582,36.9746,7500.0
2012-08-09 11:05:00,45.13,45.14,45.11,45.12,6100.0,36.9746,36.9828,36.9582,36.9664,6100.0
2012-08-09 11:10:00,45.12,45.16,45.1,45.14,14100.0,36.9664,36.9992,36.95,36.9828,14100.0
2012-08-09 11:15:00,45.15,45.16,45.14,45.14,9000.0,36.991,36.9992,36.9828,36.9828,9000.0
2012-08-09 11:20:00,45.15,45.15,45.12,45.13,14300.0,36.991,36.991,36.9664,36.9746,14300.0
2012-08-09 11:25:00,45.12,45.15,45.1,45.14,22600.0,36.9664,36.991,36.95,36.9828,22600.0
2012-08-09 11:30:00,45.14,45.16,45.12,45.13,10900.0,36.9828,36.9992,36.9664,36.9746,10900.0
2012-08-09 11:35:00,45.13,45.17,45.11,45.12,9900.0,36.9746,37.0074,36.9582,36.9664,9900.0
2012-08-09 11:40:00,45.13,45.13,45.1,45.12,26500.0,36.9746,36.9746,36.95,36.9664,26500.0
2012-08-09 11:45:00,45.13,45.14,45.13,45.14,17300.0,36.9746,36.9828,36.9746,36.9828,17300.0
2012-08-09 11:50:00,45.14,45.16,45.1,45.11,16700.0,36.9828,36.9992,36.95,36.9582,16700.0
2012-08-09 11:55:00,45.11,45.16,45.11,45.13,36100.0,36.9582,36.9992,36.9582,36.9746,36100.0
2012-08-09 12:00:00,45.14,45.15,45.12,45.13,24600.0,36.9828,36.991,36.9664,36.9746,24600.0
2012-08-09 12:05:00,45.12,45.14,45.09,45.1,9600.0,36.9664,36.9828,36.9418,36.95,9600.0
2012-08-09 12:10:00,45.1,45.15,45.1,45.13,13100.0,36.95,36.991,36.95,36.9746,13100.0
2012-08-09 12:15:00,45.12,45.13,45.11,45.11,5400.0,36.9664,36.9746,36.9582,36.9582,5400.0
2012-08-09 12:20:00,45.12,45.13,45.11,45.13,8900.0,36.9664,36.9746,36.9582,36.9746,8900.0
2012-08-09 12:25:00,45.14,45.15,45.13,45.15,12800.0,36.9828,36.991,36.9746,36.991,12800.0
2012-08-09 12:30:00,45.15,45.15,45.13,45.14,9700.0,36.991,36.991,36.9746,36.9828,9700.0
2012-08-09 12:35:00,45.15,45.15,45.14,45.14,1200.0,36.991,36.991,36.9828,36.9828,1200.0
2012-08-09 12:40:00,45.14,45.18,45.14,45.15,27200.0,36.9828,37.0156,36.9828,36.991,27200.0
2012-08-09 12:45:00,45.14,45.17,45.14,45.14,16300.0,36.9828,37.0074,36.9828,36.9828,16300.0
2012-08-09 12:50:00,45.15,45.17,45.14,45.14,40000.0,36.991,37.0074,36.9828,36.9828,40000.0
2012-08-09 12:55:00,45.15,45.17,45.14,45.15,27000.0,36.991,37.0074,36.9828,36.991,27000.0
2012-08-09 13:00:00,45.15,45.18,45.15,45.17,21400.0,36.991,37.0156,36.991,37.0074,21400.0
2012-08-09 13:05:00,45.16,45.16,45.14,45.15,16500.0,36.9992,36.9992,36.9828,36.991,16500.0
2012-08-09 13:10:00,45.15,45.16,45.14,45.14,9200.0,36.991,36.9992,36.9828,36.9828,9200.0
2012-08-09 13:15:00,45.14,45.16,45.13,45.15,20400.0,36.9828,36.9992,36.9746,36.991,20400.0
2012-08-09 13:20:00,45.15,45.18,45.15,45.18,6500.0,36.991,37.0156,36.991,37.0156,6500.0
2012-08-09 13:25:00,45.18,45.19,45.18,45.18,7200.0,37.0156,37.0238,37.0156,37.0156,7200.0
2012-08-09 13:30:00,45.18,45.19,45.17,45.17,18200.0,37.0156,37.0238,37.0074,37.0074,18200.0
2012-08-09 13:35:00,45.17,45.2,45.16,45.19,15900.0,37.0074,37.032,36.9992,37.0238,15900.0
2012-08-09 13:40:00,45.19,45.2,45.18,45.18,23400.0,37.0238,37.032,37.0156,37.0156,23400.0
2012-08-09 13:45:00,45.18,45.2,45.17,45.2,44700.0,37.0156,37.032,37.0074,37.032,44700.0
2012-08-09 13:50:00,45.2,45.22,45.2,45.22,21200.0,37.032,37.0483,37.032,37.0483,21200.0
2012-08-09 13:55:00,45.22,45.22,45.2,45.22,30800.0,37.0483,37.0483,37.032,37.0483,30800.0
2012-08-09 14:00:00,45.21,45.25,45.21,45.23,36600.0,37.0402,37.0729,37.0402,37.0565,36600.0
2012-08-09 14:05:00,45.23,45.23,45.21,45.22,7500.0,37.0565,37.0565,37.0402,37.0483,7500.0
2012-08-09 14:10:00,45.23,45.23,45.19,45.2,182000.0,37.0565,37.0565,37.0238,37.032,182000.0
2012-08-09 14:15:00,45.2,45.23,45.2,45.21,33500.0,37.032,37.0565,37.032,37.0402,33500.0
2012-08-09 14:20:00,45.21,45.26,45.2,45.24,122000.0,37.0402,37.0811,37.032,37.0647,122000.0
2012-08-09 14:25:00,45.24,45.25,45.23,45.23,15500.0,37.0647,37.0729,37.0565,37.0565,15500.0
2012-08-09 14:30:00,45.23,45.29,45.23,45.28,169200.0,37.0565,37.1057,37.0565,37.0975,169200.0
2012-08-09 14:35:00,45.28,45.33,45.26,45.26,32900.0,37.0975,37.1385,37.0811,37.0811,32900.0
2012-08-09 14:40:00,45.26,45.27,45.24,45.26,11500.0,37.0811,37.0893,37.0647,37.0811,11500.0
2012-08-09 14:45:00,45.25,45.25,45.23,45.23,6300.0,37.0729,37.0729,37.0565,37.0565,6300.0
2012-08-09 14:50:00,45.24,45.27,45.23,45.25,15000.0,37.0647,37.0893,37.0565,37.0729,15000.0
2012-08-09 14:55:00,45.25,45.26,45.24,45.25,8500.0,37.0729,37.0811,37.0647,37.0729,8500.0
2012-08-09 15:00:00,45.25,45.27,45.24,45.27,18500.0,37.0729,37.0893,37.0647,37.0893,18500.0
2012-08-09 15:05:00,45.26,45.26,45.24,45.24,8800.0,37.0811,37.0811,37.0647,37.0647,8800.0
2012-08-09 15:10:00,45.24,45.29,45.24,45.27,23800.0,37.0647,37.1057,37.0647,37.0893,23800.0
2012-08-09 15:15:00,45.28,45.31,45.28,45.3,21700.0,37.0975,37.1221,37.0975,37.1139,21700.0
2012-08-09 15:20:00,45.3,45.32,45.29,45.32,25300.0,37.1139,37.1303,37.1057,37.1303,25300.0
2012-08-09 15:25:00,45.32,45.36,45.31,45.35,17200.0,37.1303,37.163,37.1221,37.1549,17200.0
2012-08-09 15:30:00,45.36,45.36,45.27,45.29,56800.0,37.163,37.163,37.0893,37.1057,56800.0
2012-08-09 15:35:00,45.3,45.31,45.3,45.3,29600.0,37.1139,37.1221,37.1139,37.1139,29600.0
2012-08-09 15:40:00,45.31,45.34,45.3,45.34,41700.0,37.1221,37.1467,37.1139,37.1467,41700.0
2012-08-09 15:45:00,45.34,45.34,45.29,45.3,49200.0,37.1467,37.1467,37.1057,37.1139,49200.0
2012-08-09 15:50:00,45.3,45.31,45.29,45.3,68200.0,37.1139,37.1221,37.1057,37.1139,68200.0
2012-08-09 15:55:00,45.29,45.39,45.27,45.39,452600.0,37.1057,37.1876,37.0893,37.1876,452600.0
2012-08-10 09:30:00,45.12,45.24,45.0,45.02,43700.0,36.9664,37.0647,36.8681,36.8845,43700.0
2012-08-10 09:35:00,45.02,45.07,45.01,45.06,19300.0,36.8845,36.9255,36.8763,36.9173,19300.0
2012-08-10 09:40:00,45.05,45.1,45.03,45.08,35500.0,36.9091,36.95,36.8927,36.9336,35500.0
2012-08-10 09:45:00,45.09,45.13,45.07,45.13,30700.0,36.9418,36.9746,36.9255,36.9746,30700.0
2012-08-10 09:50:00,45.11,45.15,45.09,45.12,45500.0,36.9582,36.991,36.9418,36.9664,45500.0
2012-08-10 09:55:00,45.12,45.14,45.07,45.14,34800.0,36.9664,36.9828,36.9255,36.9828,34800.0
2012-08-10 10:00:00,45.14,45.16,45.06,45.15,21100.0,36.9828,36.9992,36.9173,36.991,21100.0
2012-08-10 10:05:00,45.15,45.22,45.15,45.21,8700.0,36.991,37.0483,36.991,37.0402,8700.0
2012-08-10 10:10:00,45.21,45.27,45.19,45.25,59100.0,37.0402,37.0893,37.0238,37.0729,59100.0
2012-08-10 10:15:00,45.25,45.29,45.25,45.25,8700.0,37.0729,37.1057,37.0729,37.0729,8700.0
2012-08-10 10:20:00,45.25,45.4,45.25,45.34,20400.0,37.0729,37.1958,37.0729,37.1467,20400.0
2012-08-10 10:25:00,45.34,45.34,45.24,45.26,32900.0,37.1467,37.1467,37.0647,37.0811,32900.0
2012-08-10 10:30:00,45.26,45.34,45.22,45.31,23000.0,37.0811,37.1467,37.0483,37.1221,23000.0
2012-08-10 10:35:00,45.28,45.31,45.25,45.26,21800.0,37.0975,37.1221,37.0729,37.0811,21800.0
2012-08-10 10:40:00,45.26,45.36,45.26,45.29,15900.0,37.0811,37.163,37.0811,37.1057,15900.0
2012-08-10 10:45:00,45.26,45.31,45.25,45.31,7800.0,37.0811,37.1221,37.0729,37.1221,7800.0
2012-08-10 10:50:00,45.31,45.34,45.3,45.31,4200.0,37.1221,37.1467,37.1139,37.1221,4200.0
2012-08-10 10:55:00,45.31,45.34,45.3,45.34,4900.0,37.1221,37.1467,37.1139,37.1467,4900.0
2012-08-10 11:00:00,45.34,45.35,45.24,45.24,8800.0,37.1467,37.1549,37.0647,37.0647,8800.0
2012-08-10 11:05:00,45.23,45.37,45.22,45.35,24800.0,37.0565,37.1712,37.0483,37.1549,24800.0
2012-08-10 11:10:00,45.34,45.35,45.28,45.29,12900.0,37.1467,37.1549,37.0975,37.1057,12900.0
2012-08-10 11:15:00,45.29,45.31,45.25,45.29,88700.0,37.1057,37.1221,37.0729,37.1057,88700.0
2012-08-10 11:20:00,45.28,45.32,45.27,45.3,13300.0,37.0975,37.1303,37.0893,37.1139,13300.0
2012-08-10 11:25:00,45.31,45.32,45.25,45.26,11700.0,37.1221,37.1303,37.0729,37.0811,11700.0
2012-08-10 11:30:00,45.27,45.28,45.26,45.26,4100.0,37.0893,37.0975,37.0811,37.0811,4100.0
2012-08-10 11:35:00,45.27,45.28,45.27,45.28,3000.0,37.0893,37.0975,37.0893,37.0975,3000.0
2012-08-10 11:40:00,45.28,45.29,45.25,45.29,25100.0,37.0975,37.1057,37.0729,37.1057,25100.0
2012-08-10 11:45:00,45.29,45.3,45.24,45.27,33900.0,37.1057,37.1139,37.0647,37.0893,33900.0
2012-08-10 11:50:00,45.28,45.29,45.24,45.24,14700.0,37.0975,37.1057,37.0647,37.0647,14700.0
2012-08-10 11:55:00,45.24,45.24,45.19,45.19,13600.0,37.0647,37.0647,37.0238,37.0238,13600.0
2012-08-10 12:00:00,45.19,45.24,45.18,45.23,35800.0,37.0238,37.0647,37.0156,37.0565,35800.0
2012-08-10 12:05:00,45.23,45.27,45.23,45.24,42000.0,37.0565,37.0893,37.0565,37.0647,42000.0
2012-08-10 12:10:00,45.24,45.25,45.22,45.23,31000.0,37.0647,37.0729,37.0483,37.0565,31000.0
2012-08-10 12:15:00,45.22,45.25,45.22,45.24,9200.0,37.0483,37.0729,37.0483,37.0647,9200.0
2012-08-10 12:20:00,45.24,45.25,45.22,45.23,6200.0,37.0647,37.0729,37.0483,37.0565,6200.0
2012-08-10 12:25:00,45.22,45.26,45.22,45.25,5300.0,37.0483,37.0811,37.0483,37.0729,5300.0
2012-08-10 12:30:00,45.26,45.26,45.25,45.26,19200.0,37.0811,37.0811,37.0729,37.0811,19200.0
2012-08-10 12:35:00,45.26,45.26,45.23,45.23,10500.0,37.0811,37.0811,37.0565,37.0565,10500.0
2012-08-10 12:40:00,45.23,45.25,45.21,45.21,16200.0,37.0565,37.0729,37.0402,37.0402,16200.0
2012-08-10 12:45:00,45.22,45.23,45.2,45.2,9000.0,37.0483,37.0565,37.032,37.032,9000.0
2012-08-10 12:50:00,45.2,45.25,45.17,45.18,100800.0,37.032,37.0729,37.0074,37.0156,100800.0
2012-08-10 12:55:00,45.19,45.21,45.18,45.2,6600.0,37.0238,37.0402,37.0156,37.032,6600.0
2012-08-10 13:00:00,45.21,45.21,45.19,45.2,14000.0,37.0402,37.0402,37.0238,37.032,14000.0
2012-08-10 13:05:00,45.19,45.2,45.16,45.16,15300.0,37.0238,37.032,36.9992,36.9992,15300.0
2012-08-10 13:10:00,45.15,45.19,45.15,45.19,14500.0,36.991,37.0238,36.991,37.0238,14500.0
2012-08-10 13:15:00,45.19,45.21,45.16,45.21,20900.0,37.0238,37.0402,36.9992,37.0402,20900.0
2012-08-10 13:20:00,45.2,45.2,45.18,45.18,3400.0,37.032,37.032,37.0156,37.0156,3400.0
2012-08-10 13:25:00,45.18,45.2,45.18,45.18,9300.0,37.0156,37.032,37.0156,37.0156,9300.0
2012-08-10 13:30:00,45.19,45.19,45.16,45.18,8900.0,37.0238,37.0238,36.9992,37.0156,8900.0
2012-08-10 13:35:00,45.18,45.21,45.18,45.21,3400.0,37.0156,37.0402,37.0156,37.0402,3400.0
2012-08-10 13:40:00,45.21,45.21,45.17,45.17,22100.0,37.0402,37.0402,37.0074,37.0074,22100.0
2012-08-10 13:45:00,45.17,45.18,45.15,45.15,8400.0,37.0074,37.0156,36.991,36.991,8400.0
2012-08-10 13:50:00,45.15,45.16,45.15,45.15,8300.0,36.991,36.9992,36.991,36.991,8300.0
2012-08-10 13:55:00,45.16,45.16,45.13,45.15,48400.0,36.9992,36.9992,36.9746,36.991,48400.0
2012-08-10 14:00:00,45.16,45.2,45.15,45.18,12300.0,36.9992,37.032,36.991,37.0156,12300.0
2012-08-10 14:05:00,45.18,45.19,45.16,45.17,9700.0,37.0156,37.0238,36.9992,37.0074,9700.0
2012-08-10 14:10:00,45.17,45.19,45.16,45.17,14700.0,37.0074,37.0238,36.9992,37.0074,14700.0
2012-08-10 14:15:00,45.16,45.17,45.16,45.16,3900.0,36.9992,37.0074,36.9992,36.9992,3900.0
2012-08-10 14:20:00,45.16,45.17,45.15,45.15,6600.0,36.9992,37.0074,36.991,36.991,6600.0
2012-08-10 14:25:00,45.15,45.18,45.14,45.16,39800.0,36.991,37.0156,36.9828,36.9992,39800.0
2012-08-10 14:30:00,45.17,45.17,45.14,45.15,25800.0,37.0074,37.0074,36.9828,36.991,25800.0
2012-08-10 14:35:00,45.15,45.16,45.14,45.15,13900.0,36.991,36.9992,36.9828,36.991,13900.0
2012-08-10 14:40:00,45.14,45.15,45.14,45.14,5400.0,36.9828,36.991,36.9828,36.9828,5400.0
2012-08-10 14:45:00,45.13,45.16,45.13,45.14,17900.0,36.9746,36.9992,36.9746,36.9828,17900.0
2012-08-10 14:50:00,45.15,45.15,45.14,45.14,14900.0,36.991,36.991,36.9828,36.9828,14900.0
2012-08-10 14:55:00,45.15,45.16,45.14,45.15,21000.0,36.991,36.9992,36.9828,36.991,21000.0
2012-08-10 15:00:00,45.16,45.16,45.14,45.14,6800.0,36.9992,36.9992,36.9828,36.9828,6800.0
2012-08-10 15:05:00,45.15,45.15,45.14,45.14,8200.0,36.991,36.991,36.9828,36.9828,8200.0
2012-08-10 15:10:00,45.15,45.16,45.15,45.15,14900.0,36.991,36.9992,36.991,36.991,14900.0
2012-08-10 15:15:00,45.15,45.17,45.14,45.17,13200.0,36.991,37.0074,36.9828,37.0074,13200.0
2012-08-10 15:20:00,45.17,45.18,45.16,45.17,20600.0,37.0074,37.0156,36.9992,37.0074,20600.0
2012-08-10 15:25:00,45.16,45.17,45.15,45.16,18900.0,36.9992,37.0074,36.991,36.9992,18900.0
2012-08-10 15:30:00,45.17,45.21,45.16,45.19,24600.0,37.0074,37.0402,36.9992,37.0238,24600.0
2012-08-10 15:35:00,45.19,45.23,45.19,45.21,67600.0,37.0238,37.0565,37.0238,37.0402,67600.0
2012-08-10 15:40:00,45.21,45.25,45.19,45.24,42800.0,37.0402,37.0729,37.0238,37.0647,42800.0
2012-08-10 15:45:00,45.23,45.26,45.22,45.23,49800.0,37.0565,37.0811,37.0483,37.0565,49800.0
2012-08-10 15:50:00,45.23,45.25,45.22,45.24,52600.0,37.0565,37.0729,37.0483,37.0647,52600.0
2012-08-10 15:55:00,45.23,45.26,45.21,45.23,129700.0,37.0565,37.0811,37.0402,37.0565,129700.0
2012-08-13 09:30:00,45.25,45.33,45.09,45.13,37600.0,37.0729,37.1385,36.9418,36.9746,37600.0
2012-08-13 09:35:00,45.13,45.19,45.13,45.13,17200.0,36.9746,37.0238,36.9746,36.9746,17200.0
2012-08-13 09:40:00,45.13,45.19,45.13,45.13,23800.0,36.9746,37.0238,36.9746,36.9746,23800.0
2012-08-13 09:45:00,45.13,45.16,45.13,45.14,16800.0,36.9746,36.9992,36.9746,36.9828,16800.0
2012-08-13 09:50:00,45.14,45.18,45.13,45.15,32300.0,36.9828,37.0156,36.9746,36.991,32300.0
2012-08-13 09:55:00,45.15,45.16,45.13,45.14,27200.0,36.991,36.9992,36.9746,36.9828,27200.0
2012-08-13 10:00:00,45.15,45.16,45.13,45.16,24800.0,36.991,36.9992,36.9746,36.9992,24800.0
2012-08-13 10:05:00,45.16,45.23,45.15,45.22,19800.0,36.9992,37.0565,36.991,37.0483,19800.0
2012-08-13 10:10:00,45.21,45.21,45.16,45.19,15500.0,37.0402,37.0402,36.9992,37.0238,15500.0
2012-08-13 10:15:00,45.18,45.23,45.15,45.22,11000.0,37.0156,37.0565,36.991,37.0483,11000.0
2012-08-13 10:20:00,45.23,45.23,45.14,45.15,23000.0,37.0565,37.0565,36.9828,36.991,23000.0
2012-08-13 10:25:00,45.15,45.19,45.15,45.19,40800.0,36.991,37.0238,36.991,37.0238,40800.0
2012-08-13 10:30:00,45.18,45.21,45.14,45.19,37300.0,37.0156,37.0402,36.9828,37.0238,37300.0
2012-08-13 10:35:00,45.19,45.22,45.18,45.21,15100.0,37.0238,37.0483,37.0156,37.0402,15100.0
2012-08-13 10:40:00,45.22,45.24,45.21,45.22,43200.0,37.0483,37.0647,37.0402,37.0483,43200.0
2012-08-13 10:45:00,45.21,45.26,45.21,45.23,25800.0,37.0402,37.0811,37.0402,37.0565,25800.0
2012-08-13 10:50:00,45.23,45.24,45.21,45.21,23100.0,37.0565,37.0647,37.0402,37.0402,23100.0
2012-08-13 10:55:00,45.2,45.2,45.15,45.17,8300.0,37.032,37.032,36.991,37.0074,8300.0
2012-08-13 11:00:00,45.16,45.22,45.15,45.15,13900.0,36.9992,37.0483,36.991,36.991,13900.0
2012-08-13 11:05:00,45.15,45.18,45.14,45.17,13900.0,36.991,37.0156,36.9828,37.0074,13900.0
2012-08-13 11:10:00,45.16,45.17,45.14,45.15,11500.0,36.9992,37.0074,36.9828,36.991,11500.0
2012-08-13 11:15:00,45.15,45.18,45.14,45.16,18900.0,36.991,37.0156,36.9828,36.9992,18900.0
2012-08-13 11:20:00,45.15,45.16,45.14,45.15,21100.0,36.991,36.9992,36.9828,36.991,21100.0
2012-08-13 11:25:00,45.16,45.16,45.07,45.08,32000.0,36.9992,36.9992,36.9255,36.9336,32000.0
2012-08-13 11:30:00,45.08,45.16,45.08,45.11,20900.0,36.9336,36.9992,36.9336,36.9582,20900.0
2012-08-13 11:35:00,45.12,45.14,45.09,45.1,5700.0,36.9664,36.9828,36.9418,36.95,5700.0
2012-08-13 11:40:00,45.09,45.1,45.06,45.08,8600.0,36.9418,36.95,36.9173,36.9336,8600.0
2012-08-13 11:45:00,45.07,45.1,45.06,45.09,11800.0,36.9255,36.95,36.9173,36.9418,11800.0
2012-08-13 11:50:00,45.09,45.1,45.08,45.09,4100.0,36.9418,36.95,36.9336,36.9418,4100.0
2012-08-13 11:55:00,45.09,45.14,45.07,45.14,16500.0,36.9418,36.9828,36.9255,36.9828,16500.0
2012-08-13 12:00:00,45.13,45.17,45.13,45.16,16900.0,36.9746,37.0074,36.9746,36.9992,16900.0
2012-08-13 12:05:00,45.16,45.16,45.11,45.11,6200.0,36.9992,36.9992,36.9582,36.9582,6200.0
2012-08-13 12:10:00,45.12,45.18,45.12,45.16,13000.0,36.9664,37.0156,36.9664,36.9992,13000.0
2012-08-13 12:15:00,45.16,45.21,45.16,45.19,13400.0,36.9992,37.0402,36.9992,37.0238,13400.0
2012-08-13 12:20:00,45.18,45.19,45.14,45.15,18600.0,37.0156,37.0238,36.9828,36.991,18600.0
2012-08-13 12:25:00,45.16,45.16,45.13,45.16,16100.0,36.9992,36.9992,36.9746,36.9992,16100.0
2012-08-13 12:30:00,45.15,45.18,45.15,45.16,10500.0,36.991,37.0156,36.991,36.9992,10500.0
2012-08-13 12:35:00,45.15,45.17,45.15,45.16,7900.0,36.991,37.0074,36.991,36.9992,7900.0
2012-08-13 12:40:00,45.16,45.2,45.16,45.18,10400.0,36.9992,37.032,36.9992,37.0156,10400.0
2012-08-13 12:45:00,45.18,45.19,45.16,45.18,11100.0,37.0156,37.0238,36.9992,37.0156,11100.0
2012-08-13 12:50:00,45.2,45.21,45.2,45.2,7500.0,37.032,37.0402,37.032,37.032,7500.0
2012-08-13 12:55:00,45.21,45.21,45.2,45.21,6100.0,37.0402,37.0402,37.032,37.0402,6100.0
2012-08-13 13:00:00,45.21,45.21,45.19,45.2,3500.0,37.0402,37.0402,37.0238,37.032,3500.0
2012-08-13 13:05:00,45.19,45.22,45.19,45.21,11600.0,37.0238,37.0483,37.0238,37.0402,11600.0
2012-08-13 13:10:00,45.2,45.21,45.2,45.21,7300.0,37.032,37.0402,37.032,37.0402,7300.0
2012-08-13 13:15:00,45.21,45.23,45.21,45.22,10900.0,37.0402,37.0565,37.0402,37.0483,10900.0
2012-08-13 13:20:00,45.22,45.25,45.22,45.24,13400.0,37.0483,37.0729,37.0483,37.0647,13400.0
2012-08-13 13:25:00,45.23,45.24,45.22,45.22,5700.0,37.0565,37.0647,37.0483,37.0483,5700.0
2012-08-13 13:30:00,45.23,45.23,45.21,45.21,11900.0,37.0565,37.0565,37.0402,37.0402,11900.0
2012-08-13 13:35:00,45.21,45.25,45.21,45.23,15600.0,37.0402,37.0729,37.0402,37.0565,15600.0
2012-08-13 13:40:00,45.22,45.25,45.22,45.25,4800.0,37.0483,37.0729,37.0483,37.0729,4800.0
2012-08-13 13:45:00,45.25,45.26,45.23,45.25,6200.0,37.0729,37.0811,37.0565,37.0729,6200.0
2012-08-13 13:50:00,45.25,45.27,45.23,45.23,7400.0,37.0729,37.0893,37.0565,37.0565,7400.0
2012-08-13 13:55:00,45.24,45.26,45.23,45.23,11900.0,37.0647,37.0811,37.0565,37.0565,11900.0
2012-08-13 14:00:00,45.24,45.26,45.23,45.23,5700.0,37.0647,37.0811,37.0565,37.0565,5700.0
2012-08-13 14:05:00,45.23,45.23,45.21,45.22,3900.0,37.0565,37.0565,37.0402,37.0483,3900.0
2012-08-13 14:10:00,45.22,45.24,45.21,45.24,9000.0,37.0483,37.0647,37.0402,37.0647,9000.0
2012-08-13 14:15:00,45.25,45.26,45.22,45.23,6900.0,37.0729,37.0811,37.0483,37.0565,6900.0
2012-08-13 14:20:00,45.23,45.27,45.22,45.24,14600.0,37.0565,37.0893,37.0483,37.0647,14600.0
2012-08-13 14:25:00,45.24,45.26,45.23,45.23,6600.0,37.0647,37.0811,37.0565,37.0565,6600.0
2012-08-13 14:30:00,45.23,45.23,45.22,45.22,2200.0,37.0565,37.0565,37.0483,37.0483,2200.0
2012-08-13 14:35:00,45.22,45.27,45.22,45.27,10900.0,37.0483,37.0893,37.0483,37.0893,10900.0
2012-08-13 14:40:00,45.27,45.28,45.24,45.26,9200.0,37.0893,37.0975,37.0647,37.0811,9200.0
2012-08-13 14:45:00,45.25,45.29,45.24,45.25,58400.0,37.0729,37.1057,37.0647,37.0729,58400.0
2012-08-13 14:50:00,45.25,45.31,45.25,45.3,7400.0,37.0729,37.1221,37.0729,37.1139,7400.0
2012-08-13 14:55:00,45.3,45.32,45.28,45.29,10900.0,37.1139,37.1303,37.0975,37.1057,10900.0
2012-08-13 15:00:00,45.28,45.29,45.26,45.26,6600.0,37.0975,37.1057,37.0811,37.0811,6600.0
2012-08-13 15:05:00,45.27,45.27,45.25,45.26,1900.0,37.0893,37.0893,37.0729,37.0811,1900.0
2012-08-13 15:10:00,45.26,45.26,45.19,45.22,41300.0,37.0811,37.0811,37.0238,37.0483,41300.0
2012-08-13 15:15:00,45.23,45.23,45.19,45.2,11400.0,37.0565,37.0565,37.0238,37.032,11400.0
2012-08-13 15:20:00,45.2,45.21,45.19,45.2,8900.0,37.032,37.0402,37.0238,37.032,8900.0
2012-08-13 15:25:00,45.2,45.2,45.18,45.18,9300.0,37.032,37.032,37.0156,37.0156,9300.0
2012-08-13 15:30:00,45.19,45.19,45.16,45.17,13600.0,37.0238,37.0238,36.9992,37.0074,13600.0
2012-08-13 15:35:00,45.17,45.2,45.16,45.19,32000.0,37.0074,37.032,36.9992,37.0238,32000.0
2012-08-13 15:40:00,45.18,45.19,45.16,45.17,18400.0,37.0156,37.0238,36.9992,37.0074,18400.0
2012-08-13 15:45:00,45.18,45.18,45.15,45.15,15100.0,37.0156,37.0156,36.991,36.991,15100.0
2012-08-13 15:50:00,45.16,45.17,45.14,45.15,19300.0,36.9992,37.0074,36.9828,36.991,19300.0
2012-08-13 15:55:00,45.15,45.2,45.15,45.19,88200.0,36.991,37.032,36.991,37.0238,88200.0
2012-08-14 09:30:00,45.19,45.32,45.11,45.13,45300.0,37.0238,37.1303,36.9582,36.9746,45300.0
2012-08-14 09:35:00,45.12,45.21,45.12,45.15,14400.0,36.9664,37.0402,36.9664,36.991,14400.0
2012-08-14 09:40:00,45.15,45.19,45.15,45.16,87900.0,36.991,37.0238,36.991,36.9992,87900.0
2012-08-14 09:45:00,45.18,45.19,45.16,45.16,20300.0,37.0156,37.0238,36.9992,36.9992,20300.0
2012-08-14 09:50:00,45.16,45.24,45.16,45.23,16300.0,36.9992,37.0647,36.9992,37.0565,16300.0
2012-08-14 09:55:00,45.22,45.23,45.16,45.16,23200.0,37.0483,37.0565,36.9992,36.9992,23200.0
2012-08-14 10:00:00,45.17,45.19,45.15,45.17,21500.0,37.0074,37.0238,36.991,37.0074,21500.0
2012-08-14 10:05:00,45.16,45.2,45.16,45.17,16500.0,36.9992,37.032,36.9992,37.0074,16500.0
2012-08-14 10:10:00,45.17,45.2,45.15,45.15,15400.0,37.0074,37.032,36.991,36.991,15400.0
2012-08-14 10:15:00,45.16,45.21,45.16,45.21,22500.0,36.9992,37.0402,36.9992,37.0402,22500.0
2012-08-14 10:20:00,45.19,45.22,45.17,45.18,25600.0,37.0238,37.0483,37.0074,37.0156,25600.0
2012-08-14 10:25:00,45.18,45.18,45.16,45.16,17500.0,37.0156,37.0156,36.9992,36.9992,17500.0
2012-08-14 10:30:00,45.15,45.18,45.14,45.16,23700.0,36.991,37.0156,36.9828,36.9992,23700.0
2012-08-14 10:35:00,45.16,45.17,45.14,45.16,16300.0,36.9992,37.0074,36.9828,36.9992,16300.0
2012-08-14 10:40:00,45.17,45.17,45.14,45.15,6100.0,37.0074,37.0074,36.9828,36.991,6100.0
2012-08-14 10:45:00,45.14,45.16,45.14,45.14,5000.0,36.9828,36.9992,36.9828,36.9828,5000.0
2012-08-14 10:50:00,45.15,45.15,45.1,45.11,28300.0,36.991,36.991,36.95,36.9582,28300.0
2012-08-14 10:55:00,45.1,45.13,45.1,45.12,14500.0,36.95,36.9746,36.95,36.9664,14500.0
2012-08-14 11:00:00,45.11,45.13,45.1,45.11,12000.0,36.9582,36.9746,36.95,36.9582,12000.0
2012-08-14 11:05:00,45.11,45.12,45.07,45.07,28900.0,36.9582,36.9664,36.9255,36.9255,28900.0
2012-08-14 11:10:00,45.07,45.11,45.06,45.1,13200.0,36.9255,36.9582,36.9173,36.95,13200.0
2012-08-14 11:15:00,45.11,45.11,45.09,45.1,9900.0,36.9582,36.9582,36.9418,36.95,9900.0
2012-08-14 11:20:00,45.1,45.1,45.07,45.09,16900.0,36.95,36.95,36.9255,36.9418,16900.0
2012-08-14 11:25:00,45.09,45.12,45.07,45.09,23300.0,36.9418,36.9664,36.9255,36.9418,23300.0
2012-08-14 11:30:00,45.1,45.11,45.06,45.1,15700.0,36.95,36.9582,36.9173,36.95,15700.0
2012-08-14 11:35:00,45.1,45.12,45.09,45.11,82700.0,36.95,36.9664,36.9418,36.9582,82700.0
2012-08-14 11:40:00,45.12,45.12,45.11,45.12,17000.0,36.9664,36.9664,36.9582,36.9664,17000.0
2012-08-14 11:45:00,45.13,45.14,45.1,45.12,17100.0,36.9746,36.9828,36.95,36.9664,17100.0
2012-08-14 11:50:00,45.12,45.15,45.12,45.15,29400.0,36.9664,36.991,36.9664,36.991,29400.0
2012-08-14 11:55:00,45.16,45.17,45.14,45.16,25000.0,36.9992,37.0074,36.9828,36.9992,25000.0
2012-08-14 12:00:00,45.16,45.21,45.16,45.18,31000.0,36.9992,37.0402,36.9992,37.0156,31000.0
2012-08-14 12:05:00,45.18,45.2,45.17,45.18,8000.0,37.0156,37.032,37.0074,37.0156,8000.0
2012-08-14 12:10:00,45.19,45.2,45.16,45.19,6900.0,37.0238,37.032,36.9992,37.0238,6900.0
2012-08-14 12:15:00,45.21,45.22,45.2,45.21,8600.0,37.0402,37.0483,37.032,37.0402,8600.0
2012-08-14 12:20:00,45.2,45.22,45.19,45.22,7600.0,37.032,37.0483,37.0238,37.0483,7600.0
2012-08-14 12:25:00,45.22,45.24,45.21,45.24,2600.0,37.0483,37.0647,37.0402,37.0647,2600.0
2012-08-14 12:30:00,45.23,45.28,45.23,45.26,15900.0,37.0565,37.0975,37.0565,37.0811,15900.0
2012-08-14 12:35:00,45.26,45.31,45.25,45.29,27400.0,37.0811,37.1221,37.0729,37.1057,27400.0
2012-08-14 12:40:00,45.29,45.34,45.28,45.33,25800.0,37.1057,37.1467,37.0975,37.1385,25800.0
2012-08-14 12:45:00,45.31,45.31,45.29,45.31,5700.0,37.1221,37.1221,37.1057,37.1221,5700.0
2012-08-14 12:50:00,45.31,45.32,45.29,45.32,10600.0,37.1221,37.1303,37.1057,37.1303,10600.0
2012-08-14 12:55:00,45.31,45.31,45.27,45.28,2900.0,37.1221,37.1221,37.0893,37.0975,2900.0
2012-08-14 13:00:00,45.29,45.33,45.29,45.32,5700.0,37.1057,37.1385,37.1057,37.1303,5700.0
2012-08-14 13:05:00,45.32,45.32,45.29,45.29,10900.0,37.1303,37.1303,37.1057,37.1057,10900.0
2012-08-14 13:10:00,45.29,45.3,45.27,45.3,5200.0,37.1057,37.1139,37.0893,37.1139,5200.0
2012-08-14 13:15:00,45.29,45.3,45.29,45.29,2000.0,37.1057,37.1139,37.1057,37.1057,2000.0
2012-08-14 13:20:00,45.3,45.31,45.27,45.3,10000.0,37.1139,37.1221,37.0893,37.1139,10000.0
2012-08-14 13:25:00,45.3,45.3,45.26,45.27,5000.0,37.1139,37.1139,37.0811,37.0893,5000.0
2012-08-14 13:30:00,45.27,45.29,45.26,45.28,5800.0,37.0893,37.1057,37.0811,37.0975,5800.0
2012-08-14 13:35:00,45.27,45.28,45.25,45.25,14800.0,37.0893,37.0975,37.0729,37.0729,14800.0
2012-08-14 13:40:00,45.26,45.28,45.26,45.28,5300.0,37.0811,37.0975,37.0811,37.0975,5300.0
2012-08-14 13:45:00,45.27,45.27,45.25,45.26,7800.0,37.0893,37.0893,37.0729,37.0811,7800.0
2012-08-14 13:50:00,45.27,45.27,45.23,45.25,18600.0,37.0893,37.0893,37.0565,37.0729,18600.0
2012-08-14 13:55:00,45.24,45.28,45.24,45.28,24000.0,37.0647,37.0975,37.0647,37.0975,24000.0
2012-08-14 14:00:00,45.27,45.28,45.26,45.26,8800.0,37.0893,37.0975,37.0811,37.0811,8800.0
2012-08-14 14:05:00,45.26,45.28,45.26,45.26,7100.0,37.0811,37.0975,37.0811,37.0811,7100.0
2012-08-14 14:10:00,45.26,45.3,45.26,45.26,11100.0,37.0811,37.1139,37.0811,37.0811,11100.0
2012-08-14 14:15:00,45.26,45.3,45.26,45.28,6900.0,37.0811,37.1139,37.0811,37.0975,6900.0
2012-08-14 14:20:00,45.27,45.33,45.27,45.3,18500.0,37.0893,37.1385,37.0893,37.1139,18500.0
2012-08-14 14:25:00,45.3,45.31,45.27,45.27,15200.0,37.1139,37.1221,37.0893,37.0893,15200.0
2012-08-14 14:30:00,45.28,45.28,45.26,45.27,3500.0,37.0975,37.0975,37.0811,37.0893,3500.0
2012-08-14 14:35:00,45.26,45.27,45.23,45.26,20400.0,37.0811,37.0893,37.0565,37.0811,20400.0
2012-08-14 14:40:00,45.27,45.31,45.25,45.3,31300.0,37.0893,37.1221,37.0729,37.1139,31300.0
2012-08-14 14:45:00,45.3,45.32,45.29,45.3,15100.0,37.1139,37.1303,37.1057,37.1139,15100.0
2012-08-14 14:50:00,45.3,45.31,45.29,45.31,8300.0,37.1139,37.1221,37.1057,37.1221,8300.0
2012-08-14 14:55:00,45.31,45.34,45.3,45.32,13800.0,37.1221,37.1467,37.1139,37.1303,13800.0
2012-08-14 15:00:00,45.33,45.35,45.32,45.34,20900.0,37.1385,37.1549,37.1303,37.1467,20900.0
2012-08-14 15:05:00,45.35,45.35,45.3,45.31,18600.0,37.1549,37.1549,37.1139,37.1221,18600.0
2012-08-14 15:10:00,45.31,45.34,45.31,45.33,23300.0,37.1221,37.1467,37.1221,37.1385,23300.0
2012-08-14 15:15:00,45.32,45.37,45.32,45.37,17400.0,37.1303,37.1712,37.1303,37.1712,17400.0
2012-08-14 15:20:00,45.37,45.38,45.36,45.37,21100.0,37.1712,37.1794,37.163,37.1712,21100.0
2012-08-14 15:25:00,45.38,45.39,45.35,45.35,22300.0,37.1794,37.1876,37.1549,37.1549,22300.0
2012-08-14 15:30:00,45.35,45.36,45.3,45.33,37300.0,37.1549,37.163,37.1139,37.1385,37300.0
2012-08-14 15:35:00,45.34,45.34,45.28,45.31,30600.0,37.1467,37.1467,37.0975,37.1221,30600.0
2012-08-14 15:40:00,45.31,45.32,45.26,45.27,31700.0,37.1221,37.1303,37.0811,37.0893,31700.0
2012-08-14 15:45:00,45.27,45.3,45.25,45.3,35700.0,37.0893,37.1139,37.0729,37.1139,35700.0
2012-08-14 15:50:00,45.29,45.3,45.23,45.27,99800.0,37.1057,37.1139,37.0565,37.0893,99800.0
2012-08-14 15:55:00,45.27,45.3,45.26,45.3,75000.0,37.0893,37.1139,37.0811,37.1139,75000.0
2012-08-15 09:30:00,45.22,45.24,45.14,45.23,29900.0,37.0483,37.0647,36.9828,37.0565,29900.0
2012-08-15 09:35:00,45.23,45.24,45.15,45.21,18000.0,37.0565,37.0647,36.991,37.0402,18000.0
2012-08-15 09:40:00,45.22,45.3,45.17,45.28,30000.0,37.0483,37.1139,37.0074,37.0975,30000.0
2012-08-15 09:45:00,45.28,45.28,45.16,45.26,27500.0,37.0975,37.0975,36.9992,37.0811,27500.0
2012-08-15 09:50:00,45.23,45.24,45.16,45.22,24100.0,37.0565,37.0647,36.9992,37.0483,24100.0
2012-08-15 09:55:00,45.24,45.26,45.17,45.17,18500.0,37.0647,37.0811,37.0074,37.0074,18500.0
2012-08-15 10:00:00,45.17,45.24,45.16,45.23,29300.0,37.0074,37.0647,36.9992,37.0565,29300.0
2012-08-15 10:05:00,45.23,45.24,45.18,45.2,15800.0,37.0565,37.0647,37.0156,37.032,15800.0
2012-08-15 10:10:00,45.2,45.23,45.18,45.23,13000.0,37.032,37.0565,37.0156,37.0565,13000.0
2012-08-15 10:15:00,45.24,45.31,45.24,45.3,13500.0,37.0647,37.1221,37.0647,37.1139,13500.0
2012-08-15 10:20:00,45.29,45.3,45.23,45.23,16200.0,37.1057,37.1139,37.0565,37.0565,16200.0
2012-08-15 10:25:00,45.24,45.28,45.21,45.24,28300.0,37.0647,37.0975,37.0402,37.0647,28300.0
2012-08-15 10:30:00,45.23,45.27,45.22,45.27,11100.0,37.0565,37.0893,37.0483,37.0893,11100.0
2012-08-15 10:35:00,45.26,45.28,45.25,45.25,10900.0,37.0811,37.0975,37.0729,37.0729,10900.0
2012-08-15 10:40:00,45.26,45.26,45.18,45.23,18700.0,37.0811,37.0811,37.0156,37.0565,18700.0
2012-08-15 10:45:00,45.23,45.28,45.23,45.25,10100.0,37.0565,37.0975,37.0565,37.0729,10100.0
2012-08-15 10:50:00,45.25,45.25,45.15,45.15,7500.0,37.0729,37.0729,36.991,36.991,7500.0
2012-08-15 10:55:00,45.16,45.23,45.16,45.2,11000.0,36.9992,37.0565,36.9992,37.032,11000.0
2012-08-15 11:00:00,45.2,45.23,45.19,45.22,23000.0,37.032,37.0565,37.0238,37.0483,23000.0
2012-08-15 11:05:00,45.23,45.23,45.2,45.21,12700.0,37.0565,37.0565,37.032,37.0402,12700.0
2012-08-15 11:10:00,45.2,45.23,45.2,45.23,11600.0,37.032,37.0565,37.032,37.0565,11600.0
2012-08-15 11:15:00,45.24,45.25,45.23,45.24,6200.0,37.0647,37.0729,37.0565,37.0647,6200.0
2012-08-15 11:20:00,45.24,45.26,45.23,45.26,13200.0,37.0647,37.0811,37.0565,37.0811,13200.0
2012-08-15 11:25:00,45.27,45.28,45.25,45.26,9400.0,37.0893,37.0975,37.0729,37.0811,9400.0
2012-08-15 11:30:00,45.25,45.29,45.25,45.27,8200.0,37.0729,37.1057,37.0729,37.0893,8200.0
2012-08-15 11:35:00,45.27,45.29,45.27,45.29,4000.0,37.0893,37.1057,37.0893,37.1057,4000.0
2012-08-15 11:40:00,45.27,45.28,45.25,45.25,5400.0,37.0893,37.0975,37.0729,37.0729,5400.0
2012-08-15 11:45:00,45.25,45.28,45.25,45.28,7200.0,37.0729,37.0975,37.0729,37.0975,7200.0
2012-08-15 11:50:00,45.29,45.3,45.27,45.28,9600.0,37.1057,37.1139,37.0893,37.0975,9600.0
2012-08-15 11:55:00,45.28,45.32,45.27,45.32,37600.0,37.0975,37.1303,37.0893,37.1303,37600.0
2012-08-15 12:00:00,45.32,45.36,45.31,45.36,7800.0,37.1303,37.163,37.1221,37.163,7800.0
2012-08-15 12:05:00,45.35,45.36,45.33,45.34,7300.0,37.1549,37.163,37.1385,37.1467,7300.0
2012-08-15 12:10:00,45.33,45.33,45.27,45.27,19500.0,37.1385,37.1385,37.0893,37.0893,19500.0
2012-08-15 12:15:00,45.28,45.28,45.27,45.28,18700.0,37.0975,37.0975,37.0893,37.0975,18700.0
2012-08-15 12:20:00,45.28,45.3,45.26,45.3,27500.0,37.0975,37.1139,37.0811,37.1139,27500.0
2012-08-15 12:25:00,45.29,45.3,45.29,45.3,2900.0,37.1057,37.1139,37.1057,37.1139,2900.0
2012-08-15 12:30:00,45.3,45.3,45.24,45.24,314200.0,37.1139,37.1139,37.0647,37.0647,314200.0
2012-08-15 12:35:00,45.25,45.26,45.23,45.25,29300.0,37.0729,37.0811,37.0565,37.0729,29300.0
2012-08-15 12:40:00,45.24,45.25,45.23,45.23,4100.0,37.0647,37.0729,37.0565,37.0565,4100.0
2012-08-15 12:45:00,45.23,45.23,45.18,45.2,28800.0,37.0565,37.0565,37.0156,37.032,28800.0
2012-08-15 12:50:00,45.2,45.21,45.18,45.18,18400.0,37.032,37.0402,37.0156,37.0156,18400.0
2012-08-15 12:55:00,45.18,45.19,45.16,45.16,6800.0,37.0156,37.0238,36.9992,36.9992,6800.0
2012-08-15 13:00:00,45.16,45.18,45.14,45.16,14000.0,36.9992,37.0156,36.9828,36.9992,14000.0
2012-08-15 13:05:00,45.15,45.16,45.13,45.14,8300.0,36.991,36.9992,36.9746,36.9828,8300.0
2012-08-15 13:10:00,45.14,45.14,45.12,45.12,2600.0,36.9828,36.9828,36.9664,36.9664,2600.0
2012-08-15 13:15:00,45.12,45.13,45.1,45.11,4300.0,36.9664,36.9746,36.95,36.9582,4300.0
2012-08-15 13:20:00,45.11,45.12,45.11,45.12,8700.0,36.9582,36.9664,36.9582,36.9664,8700.0
2012-08-15 13:25:00,45.12,45.12,45.09,45.1,6700.0,36.9664,36.9664,36.9418,36.95,6700.0
2012-08-15 13:30:00,45.1,45.13,45.09,45.13,7400.0,36.95,36.9746,36.9418,36.9746,7400.0
2012-08-15 13:35:00,45.13,45.13,45.12,45.12,3900.0,36.9746,36.9746,36.9664,36.9664,3900.0
2012-08-15 13:40:00,45.12,45.12,45.08,45.08,10300.0,36.9664,36.9664,36.9336,36.9336,10300.0
2012-08-15 13:45:00,45.08,45.09,45.07,45.07,4900.0,36.9336,36.9418,36.9255,36.9255,4900.0
2012-08-15 13:50:00,45.08,45.1,45.05,45.07,31000.0,36.9336,36.95,36.9091,36.9255,31000.0
2012-08-15 13:55:00,45.07,45.09,45.06,45.08,24800.0,36.9255,36.9418,36.9173,36.9336,24800.0
2012-08-15 14:00:00,45.08,45.11,45.08,45.08,14200.0,36.9336,36.9582,36.9336,36.9336,14200.0
2012-08-15 14:05:00,45.08,45.1,45.06,45.07,7100.0,36.9336,36.95,36.9173,36.9255,7100.0
2012-08-15 14:10:00,45.07,45.07,45.05,45.05,11000.0,36.9255,36.9255,36.9091,36.9091,11000.0
2012-08-15 14:15:00,45.06,45.06,45.05,45.05,4700.0,36.9173,36.9173,36.9091,36.9091,4700.0
2012-08-15 14:20:00,45.05,45.06,45.01,45.05,36900.0,36.9091,36.9173,36.8763,36.9091,36900.0
2012-08-15 14:25:00,45.05,45.06,45.04,45.06,11600.0,36.9091,36.9173,36.9009,36.9173,11600.0
2012-08-15 14:30:00,45.06,45.06,45.03,45.04,20300.0,36.9173,36.9173,36.8927,36.9009,20300.0
2012-08-15 14:35:00,45.04,45.06,45.04,45.06,3200.0,36.9009,36.9173,36.9009,36.9173,3200.0
2012-08-15 14:40:00,45.06,45.1,45.05,45.09,13300.0,36.9173,36.95,36.9091,36.9418,13300.0
2012-08-15 14:45:00,45.1,45.1,45.06,45.06,17000.0,36.95,36.95,36.9173,36.9173,17000.0
2012-08-15 14:50:00,45.07,45.07,45.04,45.05,41500.0,36.9255,36.9255,36.9009,36.9091,41500.0
2012-08-15 14:55:00,45.05,45.06,45.03,45.03,9800.0,36.9091,36.9173,36.8927,36.8927,9800.0
2012-08-15 15:00:00,45.04,45.08,45.01,45.04,46300.0,36.9009,36.9336,36.8763,36.9009,46300.0
2012-08-15 15:05:00,45.03,45.04,45.01,45.03,48100.0,36.8927,36.9009,36.8763,36.8927,48100.0
2012-08-15 15:10:00,45.02,45.03,44.97,45.01,27900.0,36.8845,36.8927,36.8435,36.8763,27900.0
2012-08-15 15:15:00,45.01,45.03,44.98,45.0,21900.0,36.8763,36.8927,36.8517,36.8681,21900.0
2012-08-15 15:20:00,45.0,45.0,44.98,44.98,17600.0,36.8681,36.8681,36.8517,36.8517,17600.0
2012-08-15 15:25:00,44.97,44.98,44.89,44.92,43600.0,36.8435,36.8517,36.778,36.8026,43600.0
2012-08-15 15:30:00,44.91,44.96,44.91,44.96,48400.0,36.7944,36.8353,36.7944,36.8353,48400.0
2012-08-15 15:35:00,44.95,44.96,44.93,44.93,47300.0,36.8271,36.8353,36.8108,36.8108,47300.0
2012-08-15 15:40:00,44.93,44.96,44.92,44.94,64500.0,36.8108,36.8353,36.8026,36.8189,64500.0
2012-08-15 15:45:00,44.95,44.96,44.92,44.93,55800.0,36.8271,36.8353,36.8026,36.8108,55800.0
2012-08-15 15:50:00,44.94,44.95,44.93,44.94,53900.0,36.8189,36.8271,36.8108,36.8189,53900.0
2012-08-15 15:55:00,44.94,44.94,44.89,44.9,127300.0,36.8189,36.8189,36.778,36.7862,127300.0
2012-08-16 09:30:00,44.83,45.05,44.76,45.0,39800.0,36.7288,36.9091,36.6715,36.8681,39800.0
2012-08-16 09:35:00,45.0,45.0,44.85,44.87,14200.0,36.8681,36.8681,36.7452,36.7616,14200.0
2012-08-16 09:40:00,44.85,44.86,44.74,44.75,30500.0,36.7452,36.7534,36.6551,36.6633,30500.0
2012-08-16 09:45:00,44.75,44.81,44.72,44.8,19900.0,36.6633,36.7124,36.6387,36.7042,19900.0
2012-08-16 09:50:00,44.79,44.8,44.76,44.78,30200.0,36.6961,36.7042,36.6715,36.6879,30200.0
2012-08-16 09:55:00,44.78,44.84,44.77,44.8,17400.0,36.6879,36.737,36.6797,36.7042,17400.0
2012-08-16 10:00:00,44.8,44.82,44.77,44.81,21100.0,36.7042,36.7206,36.6797,36.7124,21100.0
2012-08-16 10:05:00,44.82,44.82,44.79,44.81,15100.0,36.7206,36.7206,36.6961,36.7124,15100.0
2012-08-16 10:10:00,44.81,44.88,44.79,44.84,21900.0,36.7124,36.7698,36.6961,36.737,21900.0
2012-08-16 10:15:00,44.85,44.87,44.84,44.84,50100.0,36.7452,36.7616,36.737,36.737,50100.0
2012-08-16 10:20:00,44.84,44.89,44.84,44.84,15400.0,36.737,36.778,36.737,36.737,15400.0
2012-08-16 10:25:00,44.84,44.85,44.73,44.73,41000.0,36.737,36.7452,36.6469,36.6469,41000.0
2012-08-16 10:30:00,44.75,44.77,44.73,44.77,19400.0,36.6633,36.6797,36.6469,36.6797,19400.0
2012-08-16 10:35:00,44.78,44.8,44.77,44.8,12800.0,36.6879,36.7042,36.6797,36.7042,12800.0
2012-08-16 10:40:00,44.8,44.83,44.78,44.78,17900.0,36.7042,36.7288,36.6879,36.6879,17900.0
2012-08-16 10:45:00,44.78,44.78,44.69,44.7,16600.0,36.6879,36.6879,36.6141,36.6223,16600.0
2012-08-16 10:50:00,44.69,44.77,44.68,44.75,26500.0,36.6141,36.6797,36.6059,36.6633,26500.0
2012-08-16 10:55:00,44.76,44.77,44.75,44.75,19800.0,36.6715,36.6797,36.6633,36.6633,19800.0
2012-08-16 11:00:00,44.75,44.76,44.68,44.72,42000.0,36.6633,36.6715,36.6059,36.6387,42000.0
2012-08-16 11:05:00,44.73,44.75,44.71,44.74,41500.0,36.6469,36.6633,36.6305,36.6551,41500.0
2012-08-16 11:10:00,44.74,44.76,44.73,44.75,21400.0,36.6551,36.6715,36.6469,36.6633,21400.0
2012-08-16 11:15:00,44.75,44.75,44.71,44.74,20200.0,36.6633,36.6633,36.6305,36.6551,20200.0
2012-08-16 11:20:00,44.73,44.75,44.7,44.7,10300.0,36.6469,36.6633,36.6223,36.6223,10300.0
2012-08-16 11:25:00,44.7,44.73,44.69,44.73,35200.0,36.6223,36.6469,36.6141,36.6469,35200.0
2012-08-16 11:30:00,44.72,44.73,44.71,44.73,16200.0,36.6387,36.6469,36.6305,36.6469,16200.0
2012-08-16 11:35:00,44.73,44.73,44.7,44.71,12000.0,36.6469,36.6469,36.6223,36.6305,12000.0
2012-08-16 11:40:00,44.71,44.72,44.7,44.71,10400.0,36.6305,36.6387,36.6223,36.6305,10400.0
2012-08-16 11:45:00,44.72,44.72,44.7,44.71,6000.0,36.6387,36.6387,36.6223,36.6305,6000.0
2012-08-16 11:50:00,44.7,44.73,44.69,44.71,13300.0,36.6223,36.6469,36.6141,36.6305,13300.0
2012-08-16 11:55:00,44.71,44.72,44.71,44.71,9200.0,36.6305,36.6387,36.6305,36.6305,9200.0
2012-08-16 12:00:00,44.72,44.72,44.7,44.71,19100.0,36.6387,36.6387,36.6223,36.6305,19100.0
2012-08-16 12:05:00,44.71,44.73,44.7,44.73,58400.0,36.6305,36.6469,36.6223,36.6469,58400.0
2012-08-16 12:10:00,44.72,44.73,44.71,44.73,29000.0,36.6387,36.6469,36.6305,36.6469,29000.0
2012-08-16 12:15:00,44.73,44.79,44.72,44.78,47900.0,36.6469,36.6961,36.6387,36.6879,47900.0
2012-08-16 12:20:00,44.78,44.79,44.74,44.75,42000.0,36.6879,36.6961,36.6551,36.6633,42000.0
2012-08-16 12:25:00,44.75,44.76,44.74,44.75,22100.0,36.6633,36.6715,36.6551,36.6633,22100.0
2012-08-16 12:30:00,44.74,44.77,44.74,44.74,113100.0,36.6551,36.6797,36.6551,36.6551,113100.0
2012-08-16 12:35:00,44.74,44.77,44.74,44.75,11200.0,36.6551,36.6797,36.6551,36.6633,11200.0
2012-08-16 12:40:00,44.75,44.76,44.7,44.7,13500.0,36.6633,36.6715,36.6223,36.6223,13500.0
2012-08-16 12:45:00,44.7,44.71,44.68,44.68,4300.0,36.6223,36.6305,36.6059,36.6059,4300.0
2012-08-16 12:50:00,44.68,44.7,44.68,44.69,8400.0,36.6059,36.6223,36.6059,36.6141,8400.0
2012-08-16 12:55:00,44.7,44.71,44.68,44.69,19400.0,36.6223,36.6305,36.6059,36.6141,19400.0
2012-08-16 13:00:00,44.68,44.7,44.68,44.68,15800.0,36.6059,36.6223,36.6059,36.6059,15800.0
2012-08-16 13:05:00,44.69,44.69,44.63,44.64,41000.0,36.6141,36.6141,36.565,36.5732,41000.0
2012-08-16 13:10:00,44.64,44.66,44.64,44.65,14100.0,36.5732,36.5895,36.5732,36.5814,14100.0
2012-08-16 13:15:00,44.65,44.66,44.63,44.65,17700.0,36.5814,36.5895,36.565,36.5814,17700.0
2012-08-16 13:20:00,44.64,44.64,44.6,44.62,24200.0,36.5732,36.5732,36.5404,36.5568,24200.0
2012-08-16 13:25:00,44.62,44.62,44.56,44.56,26300.0,36.5568,36.5568,36.5076,36.5076,26300.0
2012-08-16 13:30:00,44.57,44.59,44.57,44.59,22600.0,36.5158,36.5322,36.5158,36.5322,22600.0
2012-08-16 13:35:00,44.6,44.6,44.57,44.58,35200.0,36.5404,36.5404,36.5158,36.524,35200.0
2012-08-16 13:40:00,44.58,44.58,44.54,44.55,14600.0,36.524,36.524,36.4912,36.4994,14600.0
2012-08-16 13:45:00,44.55,44.55,44.52,44.52,24100.0,36.4994,36.4994,36.4748,36.4748,24100.0
2012-08-16 13:50:00,44.53,44.53,44.49,44.49,26000.0,36.483,36.483,36.4503,36.4503,26000.0
2012-08-16 13:55:00,44.49,44.5,44.48,44.49,26300.0,36.4503,36.4585,36.4421,36.4503,26300.0
2012-08-16 14:00:00,44.5,44.5,44.49,44.49,15200.0,36.4585,36.4585,36.4503,36.4503,15200.0
2012-08-16 14:05:00,44.49,44.5,44.48,44.48,34100.0,36.4503,36.4585,36.4421,36.4421,34100.0
2012-08-16 14:10:00,44.48,44.49,44.41,44.41,50800.0,36.4421,36.4503,36.3847,36.3847,50800.0
2012-08-16 14:15:00,44.41,44.42,44.35,44.35,67400.0,36.3847,36.3929,36.3356,36.3356,67400.0
2012-08-16 14:20:00,44.35,44.36,44.32,44.35,47300.0,36.3356,36.3438,36.311,36.3356,47300.0
2012-08-16 14:25:00,44.36,44.37,44.34,44.35,45700.0,36.3438,36.352,36.3274,36.3356,45700.0
2012-08-16 14:30:00,44.34,44.38,44.33,44.37,80800.0,36.3274,36.3601,36.3192,36.352,80800.0
2012-08-16 14:35:00,44.37,44.37,44.33,44.34,54000.0,36.352,36.352,36.3192,36.3274,54000.0
2012-08-16 14:40:00,44.34,44.35,44.32,44.32,60200.0,36.3274,36.3356,36.311,36.311,60200.0
2012-08-16 14:45:00,44.33,44.37,44.32,44.35,14600.0,36.3192,36.352,36.311,36.3356,14600.0
2012-08-16 14:50:00,44.35,44.4,44.35,44.39,30700.0,36.3356,36.3765,36.3356,36.3683,30700.0
2012-08-16 14:55:00,44.39,44.39,44.35,44.35,19800.0,36.3683,36.3683,36.3356,36.3356,19800.0
2012-08-16 15:00:00,44.35,44.36,44.35,44.35,17700.0,36.3356,36.3438,36.3356,36.3356,17700.0
2012-08-16 15:05:00,44.36,44.41,44.35,44.41,32200.0,36.3438,36.3847,36.3356,36.3847,32200.0
2012-08-16 15:10:00,44.41,44.45,44.4,44.45,23200.0,36.3847,36.4175,36.3765,36.4175,23200.0
2012-08-16 15:15:00,44.45,44.48,44.43,44.44,44000.0,36.4175,36.4421,36.4011,36.4093,44000.0
2012-08-16 15:20:00,44.43,44.44,44.41,44.41,40900.0,36.4011,36.4093,36.3847,36.3847,40900.0
2012-08-16 15:25:00,44.41,44.42,44.35,44.36,49500.0,36.3847,36.3929,36.3356,36.3438,49500.0
2012-08-16 15:30:00,44.36,44.36,44.35,44.35,45200.0,36.3438,36.3438,36.3356,36.3356,45200.0
2012-08-16 15:35:00,44.36,44.36,44.34,44.35,33500.0,36.3438,36.3438,36.3274,36.3356,33500.0
2012-08-16 15:40:00,44.34,44.35,44.33,44.35,61400.0,36.3274,36.3356,36.3192,36.3356,61400.0
2012-08-16 15:45:00,44.34,44.38,44.32,44.38,74300.0,36.3274,36.3601,36.311,36.3601,74300.0
2012-08-16 15:50:00,44.38,44.38,44.28,44.3,157000.0,36.3601,36.3601,36.2782,36.2946,157000.0
2012-08-16 15:55:00,44.29,44.33,44.28,44.32,177300.0,36.2864,36.3192,36.2782,36.311,177300.0
2012-08-17 09:30:00,44.41,44.67,44.39,44.58,331800.0,36.3847,36.5977,36.3683,36.524,331800.0
2012-08-17 09:35:00,44.58,44.58,44.45,44.51,21400.0,36.524,36.524,36.4175,36.4667,21400.0
2012-08-17 09:40:00,44.51,44.52,44.38,44.46,39600.0,36.4667,36.4748,36.3601,36.4257,39600.0
2012-08-17 09:45:00,44.46,44.47,44.34,44.35,42100.0,36.4257,36.4339,36.3274,36.3356,42100.0
2012-08-17 09:50:00,44.35,44.42,44.32,44.36,63000.0,36.3356,36.3929,36.311,36.3438,63000.0
2012-08-17 09:55:00,44.35,44.37,44.27,44.29,33600.0,36.3356,36.352,36.27,36.2864,33600.0
2012-08-17 10:00:00,44.29,44.32,44.27,44.3,117200.0,36.2864,36.311,36.27,36.2946,117200.0
2012-08-17 10:05:00,44.3,44.32,44.27,44.32,22600.0,36.2946,36.311,36.27,36.311,22600.0
2012-08-17 10:10:00,44.32,44.32,44.26,44.29,14300.0,36.311,36.311,36.2618,36.2864,14300.0
2012-08-17 10:15:00,44.29,44.32,44.29,44.3,26000.0,36.2864,36.311,36.2864,36.2946,26000.0
2012-08-17 10:20:00,44.3,44.32,44.26,44.26,96700.0,36.2946,36.311,36.2618,36.2618,96700.0
2012-08-17 10:25:00,44.27,44.31,44.21,44.23,40500.0,36.27,36.3028,36.2209,36.2373,40500.0
2012-08-17 10:30:00,44.23,44.25,44.2,44.2,52200.0,36.2373,36.2536,36.2127,36.2127,52200.0
2012-08-17 10:35:00,44.2,44.23,44.2,44.23,44400.0,36.2127,36.2373,36.2127,36.2373,44400.0
2012-08-17 10:40:00,44.23,44.26,44.21,44.25,69600.0,36.2373,36.2618,36.2209,36.2536,69600.0
2012-08-17 10:45:00,44.25,44.27,44.24,44.24,11900.0,36.2536,36.27,36.2454,36.2454,11900.0
2012-08-17 10:50:00,44.24,44.27,44.24,44.27,19800.0,36.2454,36.27,36.2454,36.27,19800.0
2012-08-17 10:55:00,44.26,44.34,44.26,44.3,31800.0,36.2618,36.3274,36.2618,36.2946,31800.0
2012-08-17 11:00:00,44.31,44.31,44.25,44.25,7700.0,36.3028,36.3028,36.2536,36.2536,7700.0
2012-08-17 11:05:00,44.25,44.33,44.25,44.33,18700.0,36.2536,36.3192,36.2536,36.3192,18700.0
2012-08-17 11:10:00,44.34,44.37,44.33,44.35,32800.0,36.3274,36.352,36.3192,36.3356,32800.0
2012-08-17 11:15:00,44.35,44.39,44.34,44.35,20300.0,36.3356,36.3683,36.3274,36.3356,20300.0
2012-08-17 11:20:00,44.35,44.37,44.34,44.35,22600.0,36.3356,36.352,36.3274,36.3356,22600.0
2012-08-17 11:25:00,44.34,44.36,44.32,44.33,15800.0,36.3274,36.3438,36.311,36.3192,15800.0
2012-08-17 11:30:00,44.32,44.32,44.29,44.3,10800.0,36.311,36.311,36.2864,36.2946,10800.0
2012-08-17 11:35:00,44.3,44.32,44.3,44.31,6400.0,36.2946,36.311,36.2946,36.3028,6400.0
2012-08-17 11:40:00,44.31,44.34,44.31,44.33,10300.0,36.3028,36.3274,36.3028,36.3192,10300.0
2012-08-17 11:45:00,44.32,44.32,44.24,44.28,120300.0,36.311,36.311,36.2454,36.2782,120300.0
2012-08-17 11:50:00,44.28,44.34,44.28,44.34,8900.0,36.2782,36.3274,36.2782,36.3274,8900.0
2012-08-17 11:55:00,44.34,44.36,44.34,44.34,12100.0,36.3274,36.3438,36.3274,36.3274,12100.0
2012-08-17 12:00:00,44.34,44.38,44.33,44.37,19000.0,36.3274,36.3601,36.3192,36.352,19000.0
2012-08-17 12:05:00,44.38,44.38,44.33,44.33,15600.0,36.3601,36.3601,36.3192,36.3192,15600.0
2012-08-17 12:10:00,44.33,44.34,44.3,44.3,24600.0,36.3192,36.3274,36.2946,36.2946,24600.0
2012-08-17 12:15:00,44.3,44.31,44.29,44.3,81700.0,36.2946,36.3028,36.2864,36.2946,81700.0
2012-08-17 12:20:00,44.31,44.38,44.3,44.38,61600.0,36.3028,36.3601,36.2946,36.3601,61600.0
2012-08-17 12:25:00,44.38,44.38,44.35,44.35,11400.0,36.3601,36.3601,36.3356,36.3356,11400.0
2012-08-17 12:30:00,44.36,44.36,44.35,44.36,2100.0,36.3438,36.3438,36.3356,36.3438,2100.0
2012-08-17 12:35:00,44.35,44.37,44.34,44.36,18900.0,36.3356,36.352,36.3274,36.3438,18900.0
2012-08-17 12:40:00,44.36,44.39,44.36,44.37,15100.0,36.3438,36.3683,36.3438,36.352,15100.0
2012-08-17 12:45:00,44.37,44.39,44.35,44.35,7500.0,36.352,36.3683,36.3356,36.3356,7500.0
2012-08-17 12:50:00,44.35,44.36,44.33,44.35,140500.0,36.3356,36.3438,36.3192,36.3356,140500.0
2012-08-17 12:55:00,44.35,44.38,44.34,44.37,10600.0,36.3356,36.3601,36.3274,36.352,10600.0
2012-08-17 13:00:00,44.38,44.38,44.36,44.36,2800.0,36.3601,36.3601,36.3438,36.3438,2800.0
2012-08-17 13:05:00,44.37,44.42,44.37,44.42,10400.0,36.352,36.3929,36.352,36.3929,10400.0
2012-08-17 13:10:00,44.42,44.43,44.41,44.42,17200.0,36.3929,36.4011,36.3847,36.3929,17200.0
2012-08-17 13:15:00,44.42,44.44,44.41,44.44,8700.0,36.3929,36.4093,36.3847,36.4093,8700.0
2012-08-17 13:20:00,44.44,44.44,44.4,44.41,27700.0,36.4093,36.4093,36.3765,36.3847,27700.0
2012-08-17 13:25:00,44.42,44.46,44.41,44.46,11500.0,36.3929,36.4257,36.3847,36.4257,11500.0
2012-08-17 13:30:00,44.46,44.5,44.45,44.5,12900.0,36.4257,36.4585,36.4175,36.4585,12900.0
2012-08-17 13:35:00,44.5,44.5,44.46,44.46,24700.0,36.4585,36.4585,36.4257,36.4257,24700.0
2012-08-17 13:40:00,44.46,44.46,44.39,44.39,20000.0,36.4257,36.4257,36.3683,36.3683,20000.0
2012-08-17 13:45:00,44.39,44.42,44.38,44.41,8700.0,36.3683,36.3929,36.3601,36.3847,8700.0
2012-08-17 13:50:00,44.41,44.45,44.41,44.45,13500.0,36.3847,36.4175,36.3847,36.4175,13500.0
2012-08-17 13:55:00,44.45,44.47,44.45,44.46,13700.0,36.4175,36.4339,36.4175,36.4257,13700.0
2012-08-17 14:00:00,44.46,44.47,44.45,44.46,8400.0,36.4257,36.4339,36.4175,36.4257,8400.0
2012-08-17 14:05:00,44.45,44.52,44.45,44.52,31200.0,36.4175,36.4748,36.4175,36.4748,31200.0
2012-08-17 14:10:00,44.5,44.5,44.49,44.49,11400.0,36.4585,36.4585,36.4503,36.4503,11400.0
2012-08-17 14:15:00,44.5,44.53,44.49,44.52,15700.0,36.4585,36.483,36.4503,36.4748,15700.0
2012-08-17 14:20:00,44.52,44.52,44.51,44.51,9600.0,36.4748,36.4748,36.4667,36.4667,9600.0
2012-08-17 14:25:00,44.51,44.53,44.51,44.51,26200.0,36.4667,36.483,36.4667,36.4667,26200.0
2012-08-17 14:30:00,44.5,44.52,44.5,44.52,17900.0,36.4585,36.4748,36.4585,36.4748,17900.0
2012-08-17 14:35:00,44.52,44.52,44.49,44.5,23600.0,36.4748,36.4748,36.4503,36.4585,23600.0
2012-08-17 14:40:00,44.5,44.5,44.48,44.5,19000.0,36.4585,36.4585,36.4421,36.4585,19000.0
2012-08-17 14:45:00,44.5,44.51,44.49,44.5,25700.0,36.4585,36.4667,36.4503,36.4585,25700.0
2012-08-17 14:50:00,44.5,44.5,44.48,44.48,20600.0,36.4585,36.4585,36.4421,36.4421,20600.0
2012-08-17 14:55:00,44.48,44.51,44.48,44.5,23200.0,36.4421,36.4667,36.4421,36.4585,23200.0
2012-08-17 15:00:00,44.5,44.51,44.48,44.48,28500.0,36.4585,36.4667,36.4421,36.4421,28500.0
2012-08-17 15:05:00,44.49,44.51,44.48,44.48,26900.0,36.4503,36.4667,36.4421,36.4421,26900.0
2012-08-17 15:10:00,44.48,44.5,44.47,44.49,29300.0,36.4421,36.4585,36.4339,36.4503,29300.0
2012-08-17 15:15:00,44.5,44.51,44.49,44.51,14800.0,36.4585,36.4667,36.4503,36.4667,14800.0
2012-08-17 15:20:00,44.51,44.51,44.49,44.51,14800.0,36.4667,36.4667,36.4503,36.4667,14800.0
2012-08-17 15:25:00,44.51,44.52,44.5,44.5,18200.0,36.4667,36.4748,36.4585,36.4585,18200.0
2012-08-17 15:30:00,44.51,44.51,44.49,44.5,26900.0,36.4667,36.4667,36.4503,36.4585,26900.0
2012-08-17 15:35:00,44.5,44.53,44.5,44.53,37800.0,36.4585,36.483,36.4585,36.483,37800.0
2012-08-17 15:40:00,44.53,44.57,44.52,44.57,46500.0,36.483,36.5158,36.4748,36.5158,46500.0
2012-08-17 15:45:00,44.58,44.59,44.55,44.57,67600.0,36.524,36.5322,36.4994,36.5158,67600.0
2012-08-17 15:50:00,44.58,44.59,44.57,44.59,67800.0,36.524,36.5322,36.5158,36.5322,67800.0
2012-08-17 15:55:00,44.58,44.6,44.56,44.56,164100.0,36.524,36.5404,36.5076,36.5076,164100.0
2012-08-20 09:30:00,44.46,44.63,44.43,44.54,51000.0,36.4257,36.565,36.4011,36.4912,51000.0
2012-08-20 09:35:00,44.55,44.55,44.42,44.46,12500.0,36.4994,36.4994,36.3929,36.4257,12500.0
2012-08-20 09:40:00,44.47,44.59,44.47,44.53,21900.0,36.4339,36.5322,36.4339,36.483,21900.0
2012-08-20 09:45:00,44.53,44.56,44.46,44.54,44200.0,36.483,36.5076,36.4257,36.4912,44200.0
2012-08-20 09:50:00,44.54,44.57,44.53,44.55,23500.0,36.4912,36.5158,36.483,36.4994,23500.0
2012-08-20 09:55:00,44.55,44.61,44.5,44.52,40500.0,36.4994,36.5486,36.4585,36.4748,40500.0
2012-08-20 10:00:00,44.53,44.54,44.47,44.53,23300.0,36.483,36.4912,36.4339,36.483,23300.0
2012-08-20 10:05:00,44.54,44.61,44.54,44.59,31200.0,36.4912,36.5486,36.4912,36.5322,31200.0
2012-08-20 10:10:00,44.58,44.6,44.55,44.6,24400.0,36.524,36.5404,36.4994,36.5404,24400.0
2012-08-20 10:15:00,44.61,44.63,44.59,44.6,28000.0,36.5486,36.565,36.5322,36.5404,28000.0
2012-08-20 10:20:00,44.6,44.6,44.54,44.58,13400.0,36.5404,36.5404,36.4912,36.524,13400.0
2012-08-20 10:25:00,44.58,44.61,44.58,44.61,26200.0,36.524,36.5486,36.524,36.5486,26200.0
2012-08-20 10:30:00,44.61,44.62,44.59,44.6,12700.0,36.5486,36.5568,36.5322,36.5404,12700.0
2012-08-20 10:35:00,44.61,44.63,44.55,44.63,48000.0,36.5486,36.565,36.4994,36.565,48000.0
2012-08-20 10:40:00,44.62,44.63,44.61,44.63,20400.0,36.5568,36.565,36.5486,36.565,20400.0
2012-08-20 10:45:00,44.63,44.65,44.61,44.64,22500.0,36.565,36.5814,36.5486,36.5732,22500.0
2012-08-20 10:50:00,44.64,44.66,44.64,44.65,4100.0,36.5732,36.5895,36.5732,36.5814,4100.0
2012-08-20 10:55:00,44.65,44.66,44.59,44.66,119400.0,36.5814,36.5895,36.5322,36.5895,119400.0
2012-08-20 11:00:00,44.66,44.71,44.65,44.71,45000.0,36.5895,36.6305,36.5814,36.6305,45000.0
2012-08-20 11:05:00,44.71,44.75,44.71,44.75,28200.0,36.6305,36.6633,36.6305,36.6633,28200.0
2012-08-20 11:10:00,44.74,44.78,44.74,44.76,29400.0,36.6551,36.6879,36.6551,36.6715,29400.0
2012-08-20 11:15:00,44.76,44.79,44.76,44.79,18500.0,36.6715,36.6961,36.6715,36.6961,18500.0
2012-08-20 11:20:00,44.79,44.8,44.77,44.79,31200.0,36.6961,36.7042,36.6797,36.6961,31200.0
2012-08-20 11:25:00,44.78,44.78,44.72,44.72,29700.0,36.6879,36.6879,36.6387,36.6387,29700.0
2012-08-20 11:30:00,44.72,44.77,44.72,44.77,34100.0,36.6387,36.6797,36.6387,36.6797,34100.0
2012-08-20 11:35:00,44.76,44.78,44.76,44.77,20300.0,36.6715,36.6879,36.6715,36.6797,20300.0
2012-08-20 11:40:00,44.77,44.78,44.76,44.78,9800.0,36.6797,36.6879,36.6715,36.6879,9800.0
2012-08-20 11:45:00,44.78,44.78,44.76,44.76,30300.0,36.6879,36.6879,36.6715,36.6715,30300.0
2012-08-20 11:50:00,44.76,44.78,44.75,44.78,13100.0,36.6715,36.6879,36.6633,36.6879,13100.0
2012-08-20 11:55:00,44.77,44.8,44.76,44.77,36100.0,36.6797,36.7042,36.6715,36.6797,36100.0
2012-08-20 12:00:00,44.77,44.79,44.76,44.78,25900.0,36.6797,36.6961,36.6715,36.6879,25900.0
2012-08-20 12:05:00,44.79,44.8,44.78,44.78,11800.0,36.6961,36.7042,36.6879,36.6879,11800.0
2012-08-20 12:10:00,44.79,44.8,44.78,44.8,21200.0,36.6961,36.7042,36.6879,36.7042,21200.0
2012-08-20 12:15:00,44.8,44.8,44.79,44.8,6800.0,36.7042,36.7042,36.6961,36.7042,6800.0
2012-08-20 12:20:00,44.79,44.8,44.77,44.78,13800.0,36.6961,36.7042,36.6797,36.6879,13800.0
2012-08-20 12:25:00,44.78,44.8,44.78,44.8,12300.0,36.6879,36.7042,36.6879,36.7042,12300.0
2012-08-20 12:30:00,44.8,44.8,44.79,44.79,8300.0,36.7042,36.7042,36.6961,36.6961,8300.0
2012-08-20 12:35:00,44.8,44.82,44.79,44.81,14200.0,36.7042,36.7206,36.6961,36.7124,14200.0
2012-08-20 12:40:00,44.81,44.81,44.79,44.8,13600.0,36.7124,36.7124,36.6961,36.7042,13600.0
2012-08-20 12:45:00,44.81,44.81,44.79,44.8,16600.0,36.7124,36.7124,36.6961,36.7042,16600.0
2012-08-20 12:50:00,44.8,44.8,44.77,44.78,20300.0,36.7042,36.7042,36.6797,36.6879,20300.0
2012-08-20 12:55:00,44.78,44.8,44.77,44.79,11500.0,36.6879,36.7042,36.6797,36.6961,11500.0
2012-08-20 13:00:00,44.79,44.8,44.79,44.8,13300.0,36.6961,36.7042,36.6961,36.7042,13300.0
2012-08-20 13:05:00,44.8,44.81,44.79,44.8,7800.0,36.7042,36.7124,36.6961,36.7042,7800.0
2012-08-20 13:10:00,44.8,44.8,44.79,44.8,15600.0,36.7042,36.7042,36.6961,36.7042,15600.0
2012-08-20 13:15:00,44.79,44.8,44.79,44.8,11300.0,36.6961,36.7042,36.6961,36.7042,11300.0
2012-08-20 13:20:00,44.8,44.83,44.79,44.79,17600.0,36.7042,36.7288,36.6961,36.6961,17600.0
2012-08-20 13:25:00,44.8,44.8,44.78,44.79,4800.0,36.7042,36.7042,36.6879,36.6961,4800.0
2012-08-20 13:30:00,44.78,44.81,44.78,44.81,12400.0,36.6879,36.7124,36.6879,36.7124,12400.0
2012-08-20 13:35:00,44.8,44.81,44.78,44.78,11500.0,36.7042,36.7124,36.6879,36.6879,11500.0
2012-08-20 13:40:00,44.78,44.79,44.77,44.78,5400.0,36.6879,36.6961,36.6797,36.6879,5400.0
2012-08-20 13:45:00,44.78,44.8,44.77,44.8,17300.0,36.6879,36.7042,36.6797,36.7042,17300.0
2012-08-20 13:50:00,44.79,44.81,44.79,44.81,8100.0,36.6961,36.7124,36.6961,36.7124,8100.0
2012-08-20 13:55:00,44.81,44.81,44.78,44.78,11000.0,36.7124,36.7124,36.6879,36.6879,11000.0
2012-08-20 14:00:00,44.78,44.79,44.78,44.79,11900.0,36.6879,36.6961,36.6879,36.6961,11900.0
2012-08-20 14:05:00,44.79,44.81,44.79,44.81,16800.0,36.6961,36.7124,36.6961,36.7124,16800.0
2012-08-20 14:10:00,44.8,44.8,44.79,44.8,11500.0,36.7042,36.7042,36.6961,36.7042,11500.0
2012-08-20 14:15:00,44.79,44.81,44.79,44.8,7400.0,36.6961,36.7124,36.6961,36.7042,7400.0
2012-08-20 14:20:00,44.8,44.82,44.8,44.82,17000.0,36.7042,36.7206,36.7042,36.7206,17000.0
2012-08-20 14:25:00,44.82,44.83,44.81,44.82,14300.0,36.7206,36.7288,36.7124,36.7206,14300.0
2012-08-20 14:30:00,44.83,44.84,44.81,44.82,26000.0,36.7288,36.737,36.7124,36.7206,26000.0
2012-08-20 14:35:00,44.81,44.86,44.81,44.86,32100.0,36.7124,36.7534,36.7124,36.7534,32100.0
2012-08-20 14:40:00,44.86,44.86,44.82,44.82,11000.0,36.7534,36.7534,36.7206,36.7206,11000.0
2012-08-20 14:45:00,44.82,44.83,44.79,44.8,27000.0,36.7206,36.7288,36.6961,36.7042,27000.0
2012-08-20 14:50:00,44.8,44.82,44.79,44.82,11700.0,36.7042,36.7206,36.6961,36.7206,11700.0
2012-08-20 14:55:00,44.81,44.82,44.8,44.8,11100.0,36.7124,36.7206,36.7042,36.7042,11100.0
2012-08-20 15:00:00,44.8,44.81,44.79,44.81,21900.0,36.7042,36.7124,36.6961,36.7124,21900.0
2012-08-20 15:05:00,44.8,44.82,44.8,44.8,10400.0,36.7042,36.7206,36.7042,36.7042,10400.0
2012-08-20 15:10:00,44.8,44.84,44.79,44.84,24100.0,36.7042,36.737,36.6961,36.737,24100.0
2012-08-20 15:15:00,44.84,44.86,44.83,44.86,14800.0,36.737,36.7534,36.7288,36.7534,14800.0
2012-08-20 15:20:00,44.86,44.86,44.82,44.82,14200.0,36.7534,36.7534,36.7206,36.7206,14200.0
2012-08-20 15:25:00,44.82,44.82,44.81,44.81,10200.0,36.7206,36.7206,36.7124,36.7124,10200.0
2012-08-20 15:30:00,44.82,44.82,44.8,44.8,35900.0,36.7206,36.7206,36.7042,36.7042,35900.0
2012-08-20 15:35:00,44.8,44.82,44.8,44.81,29900.0,36.7042,36.7206,36.7042,36.7124,29900.0
2012-08-20 15:40:00,44.82,44.85,44.81,44.84,29700.0,36.7206,36.7452,36.7124,36.737,29700.0
2012-08-20 15:45:00,44.85,44.87,44.83,44.87,75800.0,36.7452,36.7616,36.7288,36.7616,75800.0
2012-08-20 15:50:00,44.87,44.88,44.82,44.85,65600.0,36.7616,36.7698,36.7206,36.7452,65600.0
2012-08-20 15:55:00,44.86,44.88,44.84,44.87,113700.0,36.7534,36.7698,36.737,36.7616,113700.0
2012-08-21 09:30:00,44.86,44.89,44.7,44.78,18300.0,36.7534,36.778,36.6223,36.6879,18300.0
2012-08-21 09:35:00,44.79,44.82,44.56,44.61,27600.0,36.6961,36.7206,36.5076,36.5486,27600.0
2012-08-21 09:40:00,44.61,44.62,44.5,44.54,31200.0,36.5486,36.5568,36.4585,36.4912,31200.0
2012-08-21 09:45:00,44.5,44.63,44.5,44.58,38200.0,36.4585,36.565,36.4585,36.524,38200.0
2012-08-21 09:50:00,44.58,44.58,44.44,44.45,83700.0,36.524,36.524,36.4093,36.4175,83700.0
2012-08-21 09:55:00,44.45,44.47,44.32,44.32,78000.0,36.4175,36.4339,36.311,36.311,78000.0
2012-08-21 10:00:00,44.33,44.46,44.33,44.46,44300.0,36.3192,36.4257,36.3192,36.4257,44300.0
2012-08-21 10:05:00,44.46,44.46,44.4,44.45,17900.0,36.4257,36.4257,36.3765,36.4175,17900.0
2012-08-21 10:10:00,44.45,44.47,44.43,44.46,41000.0,36.4175,36.4339,36.4011,36.4257,41000.0
2012-08-21 10:15:00,44.47,44.47,44.39,44.4,84800.0,36.4339,36.4339,36.3683,36.3765,84800.0
2012-08-21 10:20:00,44.39,44.44,44.39,44.43,22900.0,36.3683,36.4093,36.3683,36.4011,22900.0
2012-08-21 10:25:00,44.43,44.46,44.41,44.41,44400.0,36.4011,36.4257,36.3847,36.3847,44400.0
2012-08-21 10:30:00,44.41,44.45,44.4,44.41,33600.0,36.3847,36.4175,36.3765,36.3847,33600.0
2012-08-21 10:35:00,44.41,44.44,44.4,44.42,18400.0,36.3847,36.4093,36.3765,36.3929,18400.0
2012-08-21 10:40:00,44.42,44.49,44.41,44.48,14300.0,36.3929,36.4503,36.3847,36.4421,14300.0
2012-08-21 10:45:00,44.49,44.54,44.48,44.5,19600.0,36.4503,36.4912,36.4421,36.4585,19600.0
2012-08-21 10:50:00,44.5,44.53,44.49,44.51,19100.0,36.4585,36.483,36.4503,36.4667,19100.0
2012-08-21 10:55:00,44.51,44.56,44.5,44.55,26100.0,36.4667,36.5076,36.4585,36.4994,26100.0
2012-08-21 11:00:00,44.55,44.62,44.55,44.62,11200.0,36.4994,36.5568,36.4994,36.5568,11200.0
2012-08-21 11:05:00,44.62,44.62,44.51,44.51,59500.0,36.5568,36.5568,36.4667,36.4667,59500.0
2012-08-21 11:10:00,44.52,44.55,44.49,44.5,32900.0,36.4748,36.4994,36.4503,36.4585,32900.0
2012-08-21 11:15:00,44.5,44.5,44.45,44.46,20600.0,36.4585,36.4585,36.4175,36.4257,20600.0
2012-08-21 11:20:00,44.46,44.48,44.43,44.47,30000.0,36.4257,36.4421,36.4011,36.4339,30000.0
2012-08-21 11:25:00,44.47,44.5,44.43,44.44,23100.0,36.4339,36.4585,36.4011,36.4093,23100.0
2012-08-21 11:30:00,44.43,44.45,44.4,44.42,34600.0,36.4011,36.4175,36.3765,36.3929,34600.0
2012-08-21 11:35:00,44.41,44.43,44.4,44.41,11900.0,36.3847,36.4011,36.3765,36.3847,11900.0
2012-08-21 11:40:00,44.41,44.43,44.39,44.39,20300.0,36.3847,36.4011,36.3683,36.3683,20300.0
2012-08-21 11:45:00,44.39,44.44,44.39,44.42,11900.0,36.3683,36.4093,36.3683,36.3929,11900.0
2012-08-21 11:50:00,44.42,44.43,44.33,44.35,38800.0,36.3929,36.4011,36.3192,36.3356,38800.0
2012-08-21 11:55:00,44.35,44.35,44.31,44.32,22900.0,36.3356,36.3356,36.3028,36.311,22900.0
2012-08-21 12:00:00,44.32,44.39,44.32,44.37,17600.0,36.311,36.3683,36.311,36.352,17600.0
2012-08-21 12:05:00,44.37,44.49,44.37,44.49,11100.0,36.352,36.4503,36.352,36.4503,11100.0
2012-08-21 12:10:00,44.49,44.5,44.4,44.43,160700.0,36.4503,36.4585,36.3765,36.4011,160700.0
2012-08-21 12:15:00,44.42,44.48,44.4,44.45,36100.0,36.3929,36.4421,36.3765,36.4175,36100.0
2012-08-21 12:20:00,44.45,44.46,44.44,44.45,11100.0,36.4175,36.4257,36.4093,36.4175,11100.0
2012-08-21 12:25:00,44.44,44.45,44.43,44.45,356600.0,36.4093,36.4175,36.4011,36.4175,356600.0
2012-08-21 12:30:00,44.45,44.45,44.39,44.39,15800.0,36.4175,36.4175,36.3683,36.3683,15800.0
2012-08-21 12:35:00,44.38,44.41,44.37,44.41,14200.0,36.3601,36.3847,36.352,36.3847,14200.0
2012-08-21 12:40:00,44.41,44.45,44.41,44.45,21500.0,36.3847,36.4175,36.3847,36.4175,21500.0
2012-08-21 12:45:00,44.45,44.49,44.44,44.49,16400.0,36.4175,36.4503,36.4093,36.4503,16400.0
2012-08-21 12:50:00,44.48,44.49,44.46,44.49,5000.0,36.4421,36.4503,36.4257,36.4503,5000.0
2012-08-21 12:55:00,44.49,44.5,44.43,44.45,21800.0,36.4503,36.4585,36.4011,36.4175,21800.0
2012-08-21 13:00:00,44.44,44.46,44.42,44.46,19400.0,36.4093,36.4257,36.3929,36.4257,19400.0
2012-08-21 13:05:00,44.47,44.5,44.47,44.48,10800.0,36.4339,36.4585,36.4339,36.4421,10800.0
2012-08-21 13:10:00,44.48,44.49,44.45,44.47,12000.0,36.4421,36.4503,36.4175,36.4339,12000.0
2012-08-21 13:15:00,44.47,44.47,44.43,44.45,13800.0,36.4339,36.4339,36.4011,36.4175,13800.0
2012-08-21 13:20:00,44.44,44.46,44.44,44.45,4700.0,36.4093,36.4257,36.4093,36.4175,4700.0
2012-08-21 13:25:00,44.45,44.47,44.45,44.45,15200.0,36.4175,36.4339,36.4175,36.4175,15200.0
2012-08-21 13:30:00,44.45,44.46,44.45,44.45,10700.0,36.4175,36.4257,36.4175,36.4175,10700.0
2012-08-21 13:35:00,44.45,44.49,44.45,44.49,10700.0,36.4175,36.4503,36.4175,36.4503,10700.0
2012-08-21 13:40:00,44.48,44.51,44.48,44.48,19100.0,36.4421,36.4667,36.4421,36.4421,19100.0
2012-08-21 13:45:00,44.49,44.52,44.49,44.51,10300.0,36.4503,36.4748,36.4503,36.4667,10300.0
2012-08-21 13:50:00,44.51,44.55,44.51,44.55,5200.0,36.4667,36.4994,36.4667,36.4994,5200.0
2012-08-21 13:55:00,44.55,44.56,44.52,44.53,10500.0,36.4994,36.5076,36.4748,36.483,10500.0
2012-08-21 14:00:00,44.52,44.53,44.48,44.5,26400.0,36.4748,36.483,36.4421,36.4585,26400.0
2012-08-21 14:05:00,44.5,44.52,44.49,44.5,19700.0,36.4585,36.4748,36.4503,36.4585,19700.0
2012-08-21 14:10:00,44.5,44.53,44.49,44.52,7700.0,36.4585,36.483,36.4503,36.4748,7700.0
2012-08-21 14:15:00,44.52,44.53,44.48,44.48,4700.0,36.4748,36.483,36.4421,36.4421,4700.0
2012-08-21 14:20:00,44.48,44.51,44.48,44.5,11500.0,36.4421,36.4667,36.4421,36.4585,11500.0
2012-08-21 14:25:00,44.5,44.51,44.49,44.5,19100.0,36.4585,36.4667,36.4503,36.4585,19100.0
2012-08-21 14:30:00,44.5,44.51,44.48,44.5,28000.0,36.4585,36.4667,36.4421,36.4585,28000.0
2012-08-21 14:35:00,44.49,44.52,44.49,44.51,41600.0,36.4503,36.4748,36.4503,36.4667,41600.0
2012-08-21 14:40:00,44.52,44.52,44.49,44.5,14200.0,36.4748,36.4748,36.4503,36.4585,14200.0
2012-08-21 14:45:00,44.49,44.53,44.49,44.53,9800.0,36.4503,36.483,36.4503,36.483,9800.0
2012-08-21 14:50:00,44.53,44.57,44.5,44.5,51600.0,36.483,36.5158,36.4585,36.4585,51600.0
2012-08-21 14:55:00,44.5,44.52,44.5,44.51,11200.0,36.4585,36.4748,36.4585,36.4667,11200.0
2012-08-21 15:00:00,44.5,44.51,44.49,44.51,22800.0,36.4585,36.4667,36.4503,36.4667,22800.0
2012-08-21 15:05:00,44.5,44.51,44.49,44.51,9600.0,36.4585,36.4667,36.4503,36.4667,9600.0
2012-08-21 15:10:00,44.5,44.51,44.45,44.46,59200.0,36.4585,36.4667,36.4175,36.4257,59200.0
2012-08-21 15:15:00,44.46,44.47,44.42,44.43,69100.0,36.4257,36.4339,36.3929,36.4011,69100.0
2012-08-21 15:20:00,44.43,44.45,44.42,44.45,11500.0,36.4011,36.4175,36.3929,36.4175,11500.0
2012-08-21 15:25:00,44.45,44.5,44.44,44.5,19000.0,36.4175,36.4585,36.4093,36.4585,19000.0
2012-08-21 15:30:00,44.49,44.5,44.45,44.45,19500.0,36.4503,36.4585,36.4175,36.4175,19500.0
2012-08-21 15:35:00,44.44,44.48,44.44,44.47,26800.0,36.4093,36.4421,36.4093,36.4339,26800.0
2012-08-21 15:40:00,44.47,44.49,44.44,44.45,36400.0,36.4339,36.4503,36.4093,36.4175,36400.0
2012-08-21 15:45:00,44.44,44.44,44.39,44.4,49100.0,36.4093,36.4093,36.3683,36.3765,49100.0
2012-08-21 15:50:00,44.4,44.47,44.4,44.47,31700.0,36.3765,36.4339,36.3765,36.4339,31700.0
2012-08-21 15:55:00,44.46,44.46,44.33,44.34,260100.0,36.4257,36.4257,36.3192,36.3274,260100.0
2012-08-22 09:30:00,44.31,44.47,44.3,44.38,17400.0,36.3028,36.4339,36.2946,36.3601,17400.0
2012-08-22 09:35:00,44.37,44.41,44.32,44.41,7400.0,36.352,36.3847,36.311,36.3847,7400.0
2012-08-22 09:40:00,44.43,44.46,44.39,44.42,31000.0,36.4011,36.4257,36.3683,36.3929,31000.0
2012-08-22 09:45:00,44.41,44.47,44.33,44.35,29700.0,36.3847,36.4339,36.3192,36.3356,29700.0
2012-08-22 09:50:00,44.35,44.35,44.32,44.34,14600.0,36.3356,36.3356,36.311,36.3274,14600.0
2012-08-22 09:55:00,44.33,44.33,44.3,44.31,21900.0,36.3192,36.3192,36.2946,36.3028,21900.0
2012-08-22 10:00:00,44.32,44.33,44.26,44.26,20100.0,36.311,36.3192,36.2618,36.2618,20100.0
2012-08-22 10:05:00,44.24,44.3,44.24,44.29,6400.0,36.2454,36.2946,36.2454,36.2864,6400.0
2012-08-22 10:10:00,44.29,44.3,44.25,44.27,6900.0,36.2864,36.2946,36.2536,36.27,6900.0
2012-08-22 10:15:00,44.26,44.31,44.25,44.31,12300.0,36.2618,36.3028,36.2536,36.3028,12300.0
2012-08-22 10:20:00,44.31,44.33,44.24,44.24,11000.0,36.3028,36.3192,36.2454,36.2454,11000.0
2012-08-22 10:25:00,44.26,44.26,44.22,44.22,10200.0,36.2618,36.2618,36.2291,36.2291,10200.0
2012-08-22 10:30:00,44.25,44.26,44.23,44.23,10600.0,36.2536,36.2618,36.2373,36.2373,10600.0
2012-08-22 10:35:00,44.23,44.25,44.21,44.22,9100.0,36.2373,36.2536,36.2209,36.2291,9100.0
2012-08-22 10:40:00,44.21,44.27,44.21,44.27,9900.0,36.2209,36.27,36.2209,36.27,9900.0
2012-08-22 10:45:00,44.26,44.27,44.22,44.22,9900.0,36.2618,36.27,36.2291,36.2291,9900.0
2012-08-22 10:50:00,44.21,44.22,44.2,44.21,14200.0,36.2209,36.2291,36.2127,36.2209,14200.0
2012-08-22 10:55:00,44.22,44.25,44.21,44.22,11100.0,36.2291,36.2536,36.2209,36.2291,11100.0
2012-08-22 11:00:00,44.21,44.23,44.19,44.2,12700.0,36.2209,36.2373,36.2045,36.2127,12700.0
2012-08-22 11:05:00,44.2,44.23,44.19,44.19,12000.0,36.2127,36.2373,36.2045,36.2045,12000.0
2012-08-22 11:10:00,44.19,44.21,44.18,44.2,9800.0,36.2045,36.2209,36.1963,36.2127,9800.0
2012-08-22 11:15:00,44.21,44.22,44.19,44.21,11100.0,36.2209,36.2291,36.2045,36.2209,11100.0
2012-08-22 11:20:00,44.2,44.22,44.19,44.22,7200.0,36.2127,36.2291,36.2045,36.2291,7200.0
2012-08-22 11:25:00,44.22,44.22,44.21,44.21,6300.0,36.2291,36.2291,36.2209,36.2209,6300.0
2012-08-22 11:30:00,44.22,44.22,44.18,44.19,10100.0,36.2291,36.2291,36.1963,36.2045,10100.0
2012-08-22 11:35:00,44.19,44.21,44.18,44.18,6200.0,36.2045,36.2209,36.1963,36.1963,6200.0
2012-08-22 11:40:00,44.19,44.2,44.18,44.19,4700.0,36.2045,36.2127,36.1963,36.2045,4700.0
2012-08-22 11:45:00,44.18,44.23,44.18,44.22,8500.0,36.1963,36.2373,36.1963,36.2291,8500.0
2012-08-22 11:50:00,44.2,44.22,44.2,44.2,7700.0,36.2127,36.2291,36.2127,36.2127,7700.0
2012-08-22 11:55:00,44.2,44.21,44.2,44.21,4200.0,36.2127,36.2209,36.2127,36.2209,4200.0
2012-08-22 12:00:00,44.21,44.21,44.2,44.2,8300.0,36.2209,36.2209,36.2127,36.2127,8300.0
2012-08-22 12:05:00,44.21,44.21,44.19,44.2,11200.0,36.2209,36.2209,36.2045,36.2127,11200.0
2012-08-22 12:10:00,44.2,44.22,44.19,44.19,11400.0,36.2127,36.2291,36.2045,36.2045,11400.0
2012-08-22 12:15:00,44.2,44.23,44.19,44.23,13000.0,36.2127,36.2373,36.2045,36.2373,13000.0
2012-08-22 12:20:00,44.21,44.25,44.2,44.25,7700.0,36.2209,36.2536,36.2127,36.2536,7700.0
2012-08-22 12:25:00,44.25,44.26,44.22,44.22,13400.0,36.2536,36.2618,36.2291,36.2291,13400.0
2012-08-22 12:30:00,44.21,44.21,44.19,44.2,8400.0,36.2209,36.2209,36.2045,36.2127,8400.0
2012-08-22 12:35:00,44.19,44.21,44.16,44.19,13400.0,36.2045,36.2209,36.1799,36.2045,13400.0
2012-08-22 12:40:00,44.19,44.21,44.17,44.17,7900.0,36.2045,36.2209,36.1881,36.1881,7900.0
2012-08-22 12:45:00,44.18,44.18,44.17,44.17,3100.0,36.1963,36.1963,36.1881,36.1881,3100.0
2012-08-22 12:50:00,44.18,44.21,44.18,44.21,6400.0,36.1963,36.2209,36.1963,36.2209,6400.0
2012-08-22 12:55:00,44.22,44.25,44.2,44.2,9600.0,36.2291,36.2536,36.2127,36.2127,9600.0
2012-08-22 13:00:00,44.19,44.21,44.19,44.21,3000.0,36.2045,36.2209,36.2045,36.2209,3000.0
2012-08-22 13:05:00,44.2,44.21,44.18,44.19,5700.0,36.2127,36.2209,36.1963,36.2045,5700.0
2012-08-22 13:10:00,44.2,44.22,44.19,44.21,4500.0,36.2127,36.2291,36.2045,36.2209,4500.0
2012-08-22 13:15:00,44.21,44.26,44.21,44.25,4400.0,36.2209,36.2618,36.2209,36.2536,4400.0
2012-08-22 13:20:00,44.25,44.27,44.24,44.26,7500.0,36.2536,36.27,36.2454,36.2618,7500.0
2012-08-22 13:25:00,44.26,44.26,44.23,44.23,7200.0,36.2618,36.2618,36.2373,36.2373,7200.0
2012-08-22 13:30:00,44.23,44.26,44.23,44.26,4200.0,36.2373,36.2618,36.2373,36.2618,4200.0
2012-08-22 13:35:00,44.26,44.26,44.25,44.26,3300.0,36.2618,36.2618,36.2536,36.2618,3300.0
2012-08-22 13:40:00,44.26,44.28,44.26,44.28,6600.0,36.2618,36.2782,36.2618,36.2782,6600.0
2012-08-22 13:45:00,44.28,44.28,44.25,44.25,10600.0,36.2782,36.2782,36.2536,36.2536,10600.0
2012-08-22 13:50:00,44.24,44.26,44.23,44.26,5900.0,36.2454,36.2618,36.2373,36.2618,5900.0
2012-08-22 13:55:00,44.25,44.26,44.22,44.24,4000.0,36.2536,36.2618,36.2291,36.2454,4000.0
2012-08-22 14:00:00,44.24,44.31,44.24,44.3,17300.0,36.2454,36.3028,36.2454,36.2946,17300.0
2012-08-22 14:05:00,44.3,44.34,44.28,44.29,12200.0,36.2946,36.3274,36.2782,36.2864,12200.0
2012-08-22 14:10:00,44.29,44.34,44.27,44.27,13000.0,36.2864,36.3274,36.27,36.27,13000.0
2012-08-22 14:15:00,44.27,44.3,44.25,44.29,17100.0,36.27,36.2946,36.2536,36.2864,17100.0
2012-08-22 14:20:00,44.28,44.28,44.23,44.23,14800.0,36.2782,36.2782,36.2373,36.2373,14800.0
2012-08-22 14:25:00,44.23,44.27,44.22,44.26,10000.0,36.2373,36.27,36.2291,36.2618,10000.0
2012-08-22 14:30:00,44.26,44.31,44.25,44.31,10900.0,36.2618,36.3028,36.2536,36.3028,10900.0
2012-08-22 14:35:00,44.31,44.33,44.28,44.3,15400.0,36.3028,36.3192,36.2782,36.2946,15400.0
2012-08-22 14:40:00,44.31,44.34,44.31,44.32,6900.0,36.3028,36.3274,36.3028,36.311,6900.0
2012-08-22 14:45:00,44.32,44.37,44.32,44.33,12600.0,36.311,36.352,36.311,36.3192,12600.0
2012-08-22 14:50:00,44.34,44.39,44.34,44.39,14900.0,36.3274,36.3683,36.3274,36.3683,14900.0
2012-08-22 14:55:00,44.39,44.4,44.38,44.39,10200.0,36.3683,36.3765,36.3601,36.3683,10200.0
2012-08-22 15:00:00,44.38,44.39,44.34,44.37,17900.0,36.3601,36.3683,36.3274,36.352,17900.0
2012-08-22 15:05:00,44.36,44.37,44.34,44.36,5700.0,36.3438,36.352,36.3274,36.3438,5700.0
2012-08-22 15:10:00,44.36,44.38,44.36,44.37,12800.0,36.3438,36.3601,36.3438,36.352,12800.0
2012-08-22 15:15:00,44.37,44.38,44.33,44.33,10000.0,36.352,36.3601,36.3192,36.3192,10000.0
2012-08-22 15:20:00,44.33,44.37,44.33,44.34,12300.0,36.3192,36.352,36.3192,36.3274,12300.0
2012-08-22 15:25:00,44.33,44.37,44.32,44.37,13200.0,36.3192,36.352,36.311,36.352,13200.0
2012-08-22 15:30:00,44.36,44.38,44.33,44.34,16500.0,36.3438,36.3601,36.3192,36.3274,16500.0
2012-08-22 15:35:00,44.34,44.35,44.31,44.35,16600.0,36.3274,36.3356,36.3028,36.3356,16600.0
2012-08-22 15:40:00,44.34,44.39,44.34,44.38,17900.0,36.3274,36.3683,36.3274,36.3601,17900.0
2012-08-22 15:45:00,44.37,44.37,44.32,44.36,27700.0,36.352,36.352,36.311,36.3438,27700.0
2012-08-22 15:50:00,44.36,44.36,44.31,44.32,30400.0,36.3438,36.3438,36.3028,36.311,30400.0
2012-08-22 15:55:00,44.32,44.33,44.27,44.29,69800.0,36.311,36.3192,36.27,36.2864,69800.0
2012-08-23 09:30:00,44.35,44.35,44.24,44.25,14000.0,36.3356,36.3356,36.2454,36.2536,14000.0
2012-08-23 09:35:00,44.2,44.2,44.08,44.08,5900.0,36.2127,36.2127,36.1144,36.1144,5900.0
2012-08-23 09:40:00,44.08,44.08,44.01,44.02,10500.0,36.1144,36.1144,36.057,36.0652,10500.0
2012-08-23 09:45:00,44.03,44.06,43.95,44.01,23000.0,36.0734,36.098,36.0078,36.057,23000.0
2012-08-23 09:50:00,44.02,44.08,44.02,44.08,8700.0,36.0652,36.1144,36.0652,36.1144,8700.0
2012-08-23 09:55:00,44.07,44.1,44.0,44.05,59800.0,36.1062,36.1307,36.0488,36.0898,59800.0
2012-08-23 10:00:00,44.05,44.09,44.0,44.02,3600.0,36.0898,36.1225,36.0488,36.0652,3600.0
2012-08-23 10:05:00,44.02,44.03,44.01,44.02,5400.0,36.0652,36.0734,36.057,36.0652,5400.0
2012-08-23 10:10:00,44.01,44.05,43.98,44.05,6800.0,36.057,36.0898,36.0324,36.0898,6800.0
2012-08-23 10:15:00,44.04,44.04,43.98,43.98,7200.0,36.0816,36.0816,36.0324,36.0324,7200.0
2012-08-23 10:20:00,43.97,43.99,43.96,43.97,10200.0,36.0242,36.0406,36.016,36.0242,10200.0
2012-08-23 10:25:00,43.97,43.99,43.96,43.97,8200.0,36.0242,36.0406,36.016,36.0242,8200.0
2012-08-23 10:30:00,43.98,44.06,43.98,44.04,8200.0,36.0324,36.098,36.0324,36.0816,8200.0
2012-08-23 10:35:00,44.02,44.03,44.0,44.01,6900.0,36.0652,36.0734,36.0488,36.057,6900.0
2012-08-23 10:40:00,44.01,44.02,43.98,43.98,9400.0,36.057,36.0652,36.0324,36.0324,9400.0
2012-08-23 10:45:00,43.98,44.0,43.96,44.0,13000.0,36.0324,36.0488,36.016,36.0488,13000.0
2012-08-23 10:50:00,44.0,44.01,43.96,43.96,9100.0,36.0488,36.057,36.016,36.016,9100.0
2012-08-23 10:55:00,43.96,43.98,43.94,43.95,17100.0,36.016,36.0324,35.9997,36.0078,17100.0
2012-08-23 11:00:00,43.95,43.95,43.91,43.92,11800.0,36.0078,36.0078,35.9751,35.9833,11800.0
2012-08-23 11:05:00,43.92,43.96,43.92,43.92,21300.0,35.9833,36.016,35.9833,35.9833,21300.0
2012-08-23 11:10:00,43.91,43.92,43.86,43.86,16000.0,35.9751,35.9833,35.9341,35.9341,16000.0
2012-08-23 11:15:00,43.86,43.87,43.83,43.84,11200.0,35.9341,35.9423,35.9095,35.9177,11200.0
2012-08-23 11:20:00,43.83,43.87,43.83,43.86,9800.0,35.9095,35.9423,35.9095,35.9341,9800.0
2012-08-23 11:25:00,43.86,43.88,43.86,43.86,6200.0,35.9341,35.9505,35.9341,35.9341,6200.0
2012-08-23 11:30:00,43.86,43.86,43.79,43.79,6100.0,35.9341,35.9341,35.8768,35.8768,6100.0
2012-08-23 11:35:00,43.8,43.88,43.8,43.85,17100.0,35.885,35.9505,35.885,35.9259,17100.0
2012-08-23 11:40:00,43.87,43.92,43.85,43.9,9000.0,35.9423,35.9833,35.9259,35.9669,9000.0
2012-08-23 11:45:00,43.91,43.91,43.88,43.88,4200.0,35.9751,35.9751,35.9505,35.9505,4200.0
2012-08-23 11:50:00,43.89,43.92,43.89,43.92,3100.0,35.9587,35.9833,35.9587,35.9833,3100.0
2012-08-23 11:55:00,43.93,43.97,43.92,43.96,6800.0,35.9915,36.0242,35.9833,36.016,6800.0
2012-08-23 12:00:00,43.96,43.96,43.9,43.9,7400.0,36.016,36.016,35.9669,35.9669,7400.0
2012-08-23 12:05:00,43.91,43.92,43.86,43.88,11300.0,35.9751,35.9833,35.9341,35.9505,11300.0
2012-08-23 12:10:00,43.87,43.93,43.87,43.9,15500.0,35.9423,35.9915,35.9423,35.9669,15500.0
2012-08-23 12:15:00,43.9,43.94,43.89,43.94,16200.0,35.9669,35.9997,35.9587,35.9997,16200.0
2012-08-23 12:20:00,43.93,43.93,43.88,43.9,16400.0,35.9915,35.9915,35.9505,35.9669,16400.0
2012-08-23 12:25:00,43.9,43.9,43.88,43.89,2400.0,35.9669,35.9669,35.9505,35.9587,2400.0
2012-08-23 12:30:00,43.9,43.92,43.9,43.91,7500.0,35.9669,35.9833,35.9669,35.9751,7500.0
2012-08-23 12:35:00,43.92,43.93,43.89,43.91,9400.0,35.9833,35.9915,35.9587,35.9751,9400.0
2012-08-23 12:40:00,43.9,43.91,43.88,43.89,11100.0,35.9669,35.9751,35.9505,35.9587,11100.0
2012-08-23 12:45:00,43.89,43.91,43.88,43.88,6100.0,35.9587,35.9751,35.9505,35.9505,6100.0
2012-08-23 12:50:00,43.89,43.89,43.88,43.89,3700.0,35.9587,35.9587,35.9505,35.9587,3700.0
2012-08-23 12:55:00,43.87,43.87,43.84,43.85,3900.0,35.9423,35.9423,35.9177,35.9259,3900.0
2012-08-23 13:00:00,43.84,43.84,43.79,43.79,11000.0,35.9177,35.9177,35.8768,35.8768,11000.0
2012-08-23 13:05:00,43.79,43.82,43.78,43.82,9200.0,35.8768,35.9013,35.8686,35.9013,9200.0
2012-08-23 13:10:00,43.81,43.82,43.75,43.75,5800.0,35.8931,35.9013,35.844,35.844,5800.0
2012-08-23 13:15:00,43.75,43.78,43.74,43.76,6100.0,35.844,35.8686,35.8358,35.8522,6100.0
2012-08-23 13:20:00,43.78,43.81,43.78,43.79,10700.0,35.8686,35.8931,35.8686,35.8768,10700.0
2012-08-23 13:25:00,43.78,43.84,43.78,43.83,12300.0,35.8686,35.9177,35.8686,35.9095,12300.0
2012-08-23 13:30:00,43.82,43.82,43.81,43.81,3100.0,35.9013,35.9013,35.8931,35.8931,3100.0
2012-08-23 13:35:00,43.81,43.81,43.76,43.78,10200.0,35.8931,35.8931,35.8522,35.8686,10200.0
2012-08-23 13:40:00,43.78,43.81,43.77,43.79,8100.0,35.8686,35.8931,35.8604,35.8768,8100.0
2012-08-23 13:45:00,43.79,43.8,43.77,43.78,4800.0,35.8768,35.885,35.8604,35.8686,4800.0
2012-08-23 13:50:00,43.77,43.78,43.76,43.77,14400.0,35.8604,35.8686,35.8522,35.8604,14400.0
2012-08-23 13:55:00,43.76,43.77,43.74,43.77,5300.0,35.8522,35.8604,35.8358,35.8604,5300.0
2012-08-23 14:00:00,43.77,43.8,43.77,43.79,8200.0,35.8604,35.885,35.8604,35.8768,8200.0
2012-08-23 14:05:00,43.79,43.81,43.77,43.81,9500.0,35.8768,35.8931,35.8604,35.8931,9500.0
2012-08-23 14:10:00,43.82,43.82,43.79,43.79,6200.0,35.9013,35.9013,35.8768,35.8768,6200.0
2012-08-23 14:15:00,43.8,43.81,43.78,43.78,10700.0,35.885,35.8931,35.8686,35.8686,10700.0
2012-08-23 14:20:00,43.78,43.8,43.77,43.79,8600.0,35.8686,35.885,35.8604,35.8768,8600.0
2012-08-23 14:25:00,43.78,43.79,43.78,43.78,4200.0,35.8686,35.8768,35.8686,35.8686,4200.0
2012-08-23 14:30:00,43.77,43.78,43.76,43.77,7200.0,35.8604,35.8686,35.8522,35.8604,7200.0
2012-08-23 14:35:00,43.78,43.82,43.78,43.82,6100.0,35.8686,35.9013,35.8686,35.9013,6100.0
2012-08-23 14:40:00,43.81,43.83,43.8,43.81,14100.0,35.8931,35.9095,35.885,35.8931,14100.0
2012-08-23 14:45:00,43.81,43.81,43.8,43.81,15000.0,35.8931,35.8931,35.885,35.8931,15000.0
2012-08-23 14:50:00,43.8,43.81,43.78,43.8,11800.0,35.885,35.8931,35.8686,35.885,11800.0
2012-08-23 14:55:00,43.8,43.8,43.78,43.78,5200.0,35.885,35.885,35.8686,35.8686,5200.0
2012-08-23 15:00:00,43.78,43.79,43.77,43.79,18200.0,35.8686,35.8768,35.8604,35.8768,18200.0
2012-08-23 15:05:00,43.8,43.81,43.79,43.79,6000.0,35.885,35.8931,35.8768,35.8768,6000.0
2012-08-23 15:10:00,43.79,43.8,43.77,43.8,8800.0,35.8768,35.885,35.8604,35.885,8800.0
2012-08-23 15:15:00,43.8,43.82,43.79,43.8,11500.0,35.885,35.9013,35.8768,35.885,11500.0
2012-08-23 15:20:00,43.8,43.8,43.78,43.79,7000.0,35.885,35.885,35.8686,35.8768,7000.0
2012-08-23 15:25:00,43.79,43.8,43.78,43.79,13100.0,35.8768,35.885,35.8686,35.8768,13100.0
2012-08-23 15:30:00,43.8,43.81,43.77,43.8,22700.0,35.885,35.8931,35.8604,35.885,22700.0
2012-08-23 15:35:00,43.8,43.81,43.77,43.8,21100.0,35.885,35.8931,35.8604,35.885,21100.0
2012-08-23 15:40:00,43.79,43.81,43.78,43.79,16300.0,35.8768,35.8931,35.8686,35.8768,16300.0
2012-08-23 15:45:00,43.79,43.81,43.78,43.78,27100.0,35.8768,35.8931,35.8686,35.8686,27100.0
2012-08-23 15:50:00,43.78,43.82,43.76,43.81,33800.0,35.8686,35.9013,35.8522,35.8931,33800.0
2012-08-23 15:55:00,43.8,43.81,43.78,43.81,98300.0,35.885,35.8931,35.8686,35.8931,98300.0
2012-08-24 09:30:00,43.7,43.93,43.65,43.92,33700.0,35.803,35.9915,35.7621,35.9833,33700.0
2012-08-24 09:35:00,43.92,43.95,43.85,43.89,20100.0,35.9833,36.0078,35.9259,35.9587,20100.0
2012-08-24 09:40:00,43.88,43.91,43.85,43.88,7900.0,35.9505,35.9751,35.9259,35.9505,7900.0
2012-08-24 09:45:00,43.91,43.93,43.85,43.86,22000.0,35.9751,35.9915,35.9259,35.9341,22000.0
2012-08-24 09:50:00,43.86,43.91,43.85,43.89,13900.0,35.9341,35.9751,35.9259,35.9587,13900.0
2012-08-24 09:55:00,43.89,43.9,43.86,43.87,10800.0,35.9587,35.9669,35.9341,35.9423,10800.0
2012-08-24 10:00:00,43.88,43.9,43.86,43.88,14200.0,35.9505,35.9669,35.9341,35.9505,14200.0
2012-08-24 10:05:00,43.89,43.93,43.88,43.89,11000.0,35.9587,35.9915,35.9505,35.9587,11000.0
2012-08-24 10:10:00,43.88,43.88,43.82,43.82,12200.0,35.9505,35.9505,35.9013,35.9013,12200.0
2012-08-24 10:15:00,43.83,43.85,43.83,43.84,6300.0,35.9095,35.9259,35.9095,35.9177,6300.0
2012-08-24 10:20:00,43.84,43.88,43.84,43.85,9100.0,35.9177,35.9505,35.9177,35.9259,9100.0
2012-08-24 10:25:00,43.85,43.86,43.8,43.8,19900.0,35.9259,35.9341,35.885,35.885,19900.0
2012-08-24 10:30:00,43.81,43.85,43.8,43.85,11000.0,35.8931,35.9259,35.885,35.9259,11000.0
2012-08-24 10:35:00,43.85,43.9,43.84,43.89,16000.0,35.9259,35.9669,35.9177,35.9587,16000.0
2012-08-24 10:40:00,43.89,43.9,43.85,43.85,12000.0,35.9587,35.9669,35.9259,35.9259,12000.0
2012-08-24 10:45:00,43.85,43.86,43.83,43.84,11700.0,35.9259,35.9341,35.9095,35.9177,11700.0
2012-08-24 10:50:00,43.84,43.86,43.84,43.86,8600.0,35.9177,35.9341,35.9177,35.9341,8600.0
2012-08-24 10:55:00,43.86,43.86,43.85,43.86,2400.0,35.9341,35.9341,35.9259,35.9341,2400.0
2012-08-24 11:00:00,43.86,43.88,43.82,43.83,11600.0,35.9341,35.9505,35.9013,35.9095,11600.0
2012-08-24 11:05:00,43.83,43.83,43.81,43.82,15400.0,35.9095,35.9095,35.8931,35.9013,15400.0
2012-08-24 11:10:00,43.81,43.86,43.81,43.86,10800.0,35.8931,35.9341,35.8931,35.9341,10800.0
2012-08-24 11:15:00,43.87,43.92,43.87,43.91,17900.0,35.9423,35.9833,35.9423,35.9751,17900.0
2012-08-24 11:20:00,43.91,43.91,43.88,43.88,13900.0,35.9751,35.9751,35.9505,35.9505,13900.0
2012-08-24 11:25:00,43.88,43.91,43.88,43.91,15000.0,35.9505,35.9751,35.9505,35.9751,15000.0
2012-08-24 11:30:00,43.9,43.94,43.9,43.93,12800.0,35.9669,35.9997,35.9669,35.9915,12800.0
2012-08-24 11:35:00,43.93,43.95,43.92,43.94,13000.0,35.9915,36.0078,35.9833,35.9997,13000.0
2012-08-24 11:40:00,43.93,43.94,43.92,43.92,8900.0,35.9915,35.9997,35.9833,35.9833,8900.0
2012-08-24 11:45:00,43.93,43.94,43.93,43.94,7700.0,35.9915,35.9997,35.9915,35.9997,7700.0
2012-08-24 11:50:00,43.94,43.96,43.93,43.93,19500.0,35.9997,36.016,35.9915,35.9915,19500.0
2012-08-24 11:55:00,43.93,43.96,43.93,43.94,3300.0,35.9915,36.016,35.9915,35.9997,3300.0
2012-08-24 12:00:00,43.94,43.94,43.91,43.91,7900.0,35.9997,35.9997,35.9751,35.9751,7900.0
2012-08-24 12:05:00,43.91,43.93,43.91,43.92,17500.0,35.9751,35.9915,35.9751,35.9833,17500.0
2012-08-24 12:10:00,43.92,43.93,43.9,43.9,5800.0,35.9833,35.9915,35.9669,35.9669,5800.0
2012-08-24 12:15:00,43.9,43.9,43.89,43.9,6100.0,35.9669,35.9669,35.9587,35.9669,6100.0
2012-08-24 12:20:00,43.9,43.9,43.89,43.9,7500.0,35.9669,35.9669,35.9587,35.9669,7500.0
2012-08-24 12:25:00,43.89,43.9,43.88,43.89,10800.0,35.9587,35.9669,35.9505,35.9587,10800.0
2012-08-24 12:30:00,43.89,43.89,43.88,43.89,12600.0,35.9587,35.9587,35.9505,35.9587,12600.0
2012-08-24 12:35:00,43.89,43.89,43.88,43.89,3000.0,35.9587,35.9587,35.9505,35.9587,3000.0
2012-08-24 12:40:00,43.89,43.89,43.88,43.89,3900.0,35.9587,35.9587,35.9505,35.9587,3900.0
2012-08-24 12:45:00,43.89,43.9,43.88,43.9,13900.0,35.9587,35.9669,35.9505,35.9669,13900.0
2012-08-24 12:50:00,43.9,43.92,43.89,43.89,10100.0,35.9669,35.9833,35.9587,35.9587,10100.0
2012-08-24 12:55:00,43.9,43.9,43.89,43.89,2400.0,35.9669,35.9669,35.9587,35.9587,2400.0
2012-08-24 13:00:00,43.9,43.9,43.89,43.9,3400.0,35.9669,35.9669,35.9587,35.9669,3400.0
2012-08-24 13:05:00,43.9,43.91,43.9,43.9,5700.0,35.9669,35.9751,35.9669,35.9669,5700.0
2012-08-24 13:10:00,43.9,43.9,43.87,43.87,10200.0,35.9669,35.9669,35.9423,35.9423,10200.0
2012-08-24 13:15:00,43.88,43.88,43.86,43.86,11500.0,35.9505,35.9505,35.9341,35.9341,11500.0
2012-08-24 13:20:00,43.87,43.87,43.86,43.86,5800.0,35.9423,35.9423,35.9341,35.9341,5800.0
2012-08-24 13:25:00,43.87,43.87,43.85,43.87,7600.0,35.9423,35.9423,35.9259,35.9423,7600.0
2012-08-24 13:30:00,43.87,43.9,43.87,43.9,8200.0,35.9423,35.9669,35.9423,35.9669,8200.0
2012-08-24 13:35:00,43.9,43.91,43.89,43.91,2800.0,35.9669,35.9751,35.9587,35.9751,2800.0
2012-08-24 13:40:00,43.91,43.94,43.9,43.93,9700.0,35.9751,35.9997,35.9669,35.9915,9700.0
2012-08-24 13:45:00,43.94,43.96,43.94,43.96,8600.0,35.9997,36.016,35.9997,36.016,8600.0
2012-08-24 13:50:00,43.96,43.98,43.96,43.98,9800.0,36.016,36.0324,36.016,36.0324,9800.0
2012-08-24 13:55:00,43.97,43.99,43.97,43.99,16400.0,36.0242,36.0406,36.0242,36.0406,16400.0
2012-08-24 14:00:00,43.98,43.98,43.97,43.98,4000.0,36.0324,36.0324,36.0242,36.0324,4000.0
2012-08-24 14:05:00,43.98,43.99,43.98,43.99,9000.0,36.0324,36.0406,36.0324,36.0406,9000.0
2012-08-24 14:10:00,43.99,43.99,43.98,43.98,2100.0,36.0406,36.0406,36.0324,36.0324,2100.0
2012-08-24 14:15:00,43.99,44.01,43.98,43.99,25000.0,36.0406,36.057,36.0324,36.0406,25000.0
2012-08-24 14:20:00,44.0,44.0,43.98,43.98,10500.0,36.0488,36.0488,36.0324,36.0324,10500.0
2012-08-24 14:25:00,43.99,43.99,43.98,43.98,900.0,36.0406,36.0406,36.0324,36.0324,900.0
2012-08-24 14:30:00,43.99,43.99,43.98,43.99,5200.0,36.0406,36.0406,36.0324,36.0406,5200.0
2012-08-24 14:35:00,43.99,43.99,43.98,43.99,10300.0,36.0406,36.0406,36.0324,36.0406,10300.0
2012-08-24 14:40:00,43.99,44.01,43.98,43.98,18300.0,36.0406,36.057,36.0324,36.0324,18300.0
2012-08-24 14:45:00,43.98,43.99,43.98,43.98,2500.0,36.0324,36.0406,36.0324,36.0324,2500.0
2012-08-24 14:50:00,43.98,43.98,43.96,43.97,18300.0,36.0324,36.0324,36.016,36.0242,18300.0
2012-08-24 14:55:00,43.98,43.99,43.97,43.99,3300.0,36.0324,36.0406,36.0242,36.0406,3300.0
2012-08-24 15:00:00,43.99,44.01,43.99,44.0,16300.0,36.0406,36.057,36.0406,36.0488,16300.0
2012-08-24 15:05:00,44.0,44.0,43.99,44.0,4600.0,36.0488,36.0488,36.0406,36.0488,4600.0
2012-08-24 15:10:00,43.99,44.01,43.99,44.0,12600.0,36.0406,36.057,36.0406,36.0488,12600.0
2012-08-24 15:15:00,44.0,44.0,43.96,43.98,29600.0,36.0488,36.0488,36.016,36.0324,29600.0
2012-08-24 15:20:00,43.98,44.0,43.98,43.99,10900.0,36.0324,36.0488,36.0324,36.0406,10900.0
2012-08-24 15:25:00,44.0,44.01,43.99,44.0,18200.0,36.0488,36.057,36.0406,36.0488,18200.0
2012-08-24 15:30:00,43.99,44.0,43.98,43.98,15400.0,36.0406,36.0488,36.0324,36.0324,15400.0
2012-08-24 15:35:00,43.98,44.01,43.98,44.0,24200.0,36.0324,36.057,36.0324,36.0488,24200.0
2012-08-24 15:40:00,44.0,44.04,43.99,44.03,26900.0,36.0488,36.0816,36.0406,36.0734,26900.0
2012-08-24 15:45:00,44.04,44.11,44.04,44.1,36700.0,36.0816,36.1389,36.0816,36.1307,36700.0
2012-08-24 15:50:00,44.1,44.1,44.05,44.06,44600.0,36.1307,36.1307,36.0898,36.098,44600.0
2012-08-24 15:55:00,44.05,44.06,44.05,44.06,85000.0,36.0898,36.098,36.0898,36.098,85000.0
2012-08-27 09:30:00,44.02,44.06,43.87,44.02,31700.0,36.0652,36.098,35.9423,36.0652,31700.0
2012-08-27 09:35:00,44.03,44.09,44.01,44.01,71100.0,36.0734,36.1225,36.057,36.057,71100.0
2012-08-27 09:40:00,44.02,44.05,43.98,44.03,27400.0,36.0652,36.0898,36.0324,36.0734,27400.0
2012-08-27 09:45:00,44.01,44.04,43.99,44.01,28800.0,36.057,36.0816,36.0406,36.057,28800.0
2012-08-27 09:50:00,44.01,44.04,44.0,44.0,17100.0,36.057,36.0816,36.0488,36.0488,17100.0
2012-08-27 09:55:00,43.99,44.03,43.99,44.02,7600.0,36.0406,36.0734,36.0406,36.0652,7600.0
2012-08-27 10:00:00,44.03,44.03,43.98,44.01,16500.0,36.0734,36.0734,36.0324,36.057,16500.0
2012-08-27 10:05:00,44.02,44.05,44.01,44.04,19800.0,36.0652,36.0898,36.057,36.0816,19800.0
2012-08-27 10:10:00,44.05,44.05,43.98,44.0,11500.0,36.0898,36.0898,36.0324,36.0488,11500.0
2012-08-27 10:15:00,44.0,44.02,43.99,44.0,55600.0,36.0488,36.0652,36.0406,36.0488,55600.0
2012-08-27 10:20:00,43.99,44.01,43.99,43.99,12100.0,36.0406,36.057,36.0406,36.0406,12100.0
2012-08-27 10:25:00,44.0,44.01,43.98,44.0,15300.0,36.0488,36.057,36.0324,36.0488,15300.0
2012-08-27 10:30:00,44.0,44.01,43.97,43.99,9300.0,36.0488,36.057,36.0242,36.0406,9300.0
2012-08-27 10:35:00,43.98,44.0,43.97,43.99,6000.0,36.0324,36.0488,36.0242,36.0406,6000.0
2012-08-27 10:40:00,44.0,44.01,43.99,44.0,12600.0,36.0488,36.057,36.0406,36.0488,12600.0
2012-08-27 10:45:00,44.01,44.01,43.97,43.97,10800.0,36.057,36.057,36.0242,36.0242,10800.0
2012-08-27 10:50:00,43.98,43.99,43.94,43.94,11200.0,36.0324,36.0406,35.9997,35.9997,11200.0
2012-08-27 10:55:00,43.94,43.94,43.9,43.91,13500.0,35.9997,35.9997,35.9669,35.9751,13500.0
2012-08-27 11:00:00,43.9,43.91,43.88,43.89,15700.0,35.9669,35.9751,35.9505,35.9587,15700.0
2012-08-27 11:05:00,43.9,43.92,43.87,43.88,20300.0,35.9669,35.9833,35.9423,35.9505,20300.0
2012-08-27 11:10:00,43.89,43.92,43.88,43.9,15100.0,35.9587,35.9833,35.9505,35.9669,15100.0
2012-08-27 11:15:00,43.9,43.95,43.9,43.93,33700.0,35.9669,36.0078,35.9669,35.9915,33700.0
2012-08-27 11:20:00,43.93,43.93,43.89,43.9,29400.0,35.9915,35.9915,35.9587,35.9669,29400.0
2012-08-27 11:25:00,43.9,43.91,43.87,43.9,35900.0,35.9669,35.9751,35.9423,35.9669,35900.0
2012-08-27 11:30:00,43.9,43.92,43.9,43.92,25300.0,35.9669,35.9833,35.9669,35.9833,25300.0
2012-08-27 11:35:00,43.92,43.92,43.91,43.92,30700.0,35.9833,35.9833,35.9751,35.9833,30700.0
2012-08-27 11:40:00,43.92,43.94,43.91,43.94,2900.0,35.9833,35.9997,35.9751,35.9997,2900.0
2012-08-27 11:45:00,43.94,43.96,43.93,43.93,21800.0,35.9997,36.016,35.9915,35.9915,21800.0
2012-08-27 11:50:00,43.94,43.95,43.92,43.95,8400.0,35.9997,36.0078,35.9833,36.0078,8400.0
2012-08-27 11:55:00,43.94,43.95,43.9,43.92,27100.0,35.9997,36.0078,35.9669,35.9833,27100.0
2012-08-27 12:00:00,43.93,43.95,43.93,43.94,9000.0,35.9915,36.0078,35.9915,35.9997,9000.0
2012-08-27 12:05:00,43.93,43.94,43.91,43.93,9800.0,35.9915,35.9997,35.9751,35.9915,9800.0
2012-08-27 12:10:00,43.93,43.94,43.92,43.94,6700.0,35.9915,35.9997,35.9833,35.9997,6700.0
2012-08-27 12:15:00,43.93,43.94,43.93,43.94,11500.0,35.9915,35.9997,35.9915,35.9997,11500.0
2012-08-27 12:20:00,43.94,43.94,43.89,43.9,24000.0,35.9997,35.9997,35.9587,35.9669,24000.0
2012-08-27 12:25:00,43.91,43.92,43.89,43.89,11400.0,35.9751,35.9833,35.9587,35.9587,11400.0
2012-08-27 12:30:00,43.89,43.92,43.89,43.92,6500.0,35.9587,35.9833,35.9587,35.9833,6500.0
2012-08-27 12:35:00,43.91,43.95,43.91,43.95,5200.0,35.9751,36.0078,35.9751,36.0078,5200.0
2012-08-27 12:40:00,43.94,43.95,43.93,43.93,9600.0,35.9997,36.0078,35.9915,35.9915,9600.0
2012-08-27 12:45:00,43.92,43.93,43.9,43.92,11300.0,35.9833,35.9915,35.9669,35.9833,11300.0
2012-08-27 12:50:00,43.93,43.93,43.9,43.92,7300.0,35.9915,35.9915,35.9669,35.9833,7300.0
2012-08-27 12:55:00,43.92,43.94,43.92,43.93,2900.0,35.9833,35.9997,35.9833,35.9915,2900.0
2012-08-27 13:00:00,43.94,43.96,43.94,43.94,7300.0,35.9997,36.016,35.9997,35.9997,7300.0
2012-08-27 13:05:00,43.95,43.95,43.93,43.93,12700.0,36.0078,36.0078,35.9915,35.9915,12700.0
2012-08-27 13:10:00,43.94,43.95,43.94,43.95,7500.0,35.9997,36.0078,35.9997,36.0078,7500.0
2012-08-27 13:15:00,43.95,43.95,43.93,43.93,11500.0,36.0078,36.0078,35.9915,35.9915,11500.0
2012-08-27 13:20:00,43.93,43.95,43.92,43.95,6000.0,35.9915,36.0078,35.9833,36.0078,6000.0
2012-08-27 13:25:00,43.95,43.96,43.94,43.96,4200.0,36.0078,36.016,35.9997,36.016,4200.0
2012-08-27 13:30:00,43.96,43.97,43.95,43.97,11800.0,36.016,36.0242,36.0078,36.0242,11800.0
2012-08-27 13:35:00,43.97,43.98,43.94,43.95,20300.0,36.0242,36.0324,35.9997,36.0078,20300.0
2012-08-27 13:40:00,43.96,43.99,43.95,43.95,22800.0,36.016,36.0406,36.0078,36.0078,22800.0
2012-08-27 13:45:00,43.96,43.97,43.96,43.97,2400.0,36.016,36.0242,36.016,36.0242,2400.0
2012-08-27 13:50:00,43.97,43.99,43.97,43.99,8000.0,36.0242,36.0406,36.0242,36.0406,8000.0
2012-08-27 13:55:00,43.99,44.0,43.97,43.98,15400.0,36.0406,36.0488,36.0242,36.0324,15400.0
2012-08-27 14:00:00,43.98,44.0,43.98,44.0,10900.0,36.0324,36.0488,36.0324,36.0488,10900.0
2012-08-27 14:05:00,44.0,44.0,43.98,43.99,5900.0,36.0488,36.0488,36.0324,36.0406,5900.0
2012-08-27 14:10:00,43.99,44.02,43.98,44.02,8700.0,36.0406,36.0652,36.0324,36.0652,8700.0
2012-08-27 14:15:00,44.02,44.03,43.99,44.02,15300.0,36.0652,36.0734,36.0406,36.0652,15300.0
2012-08-27 14:20:00,44.02,44.05,44.02,44.05,6500.0,36.0652,36.0898,36.0652,36.0898,6500.0
2012-08-27 14:25:00,44.05,44.05,44.04,44.05,4600.0,36.0898,36.0898,36.0816,36.0898,4600.0
2012-08-27 14:30:00,44.05,44.07,44.04,44.05,10300.0,36.0898,36.1062,36.0816,36.0898,10300.0
2012-08-27 14:35:00,44.05,44.08,44.05,44.08,7100.0,36.0898,36.1144,36.0898,36.1144,7100.0
2012-08-27 14:40:00,44.08,44.09,44.08,44.08,7500.0,36.1144,36.1225,36.1144,36.1144,7500.0
2012-08-27 14:45:00,44.08,44.09,44.08,44.08,8300.0,36.1144,36.1225,36.1144,36.1144,8300.0
2012-08-27 14:50:00,44.09,44.1,44.08,44.1,17100.0,36.1225,36.1307,36.1144,36.1307,17100.0
2012-08-27 14:55:00,44.1,44.1,44.08,44.09,8100.0,36.1307,36.1307,36.1144,36.1225,8100.0
2012-08-27 15:00:00,44.09,44.11,44.08,44.11,11700.0,36.1225,36.1389,36.1144,36.1389,11700.0
2012-08-27 15:05:00,44.11,44.11,44.07,44.08,12500.0,36.1389,36.1389,36.1062,36.1144,12500.0
2012-08-27 15:10:00,44.07,44.08,44.05,44.06,11700.0,36.1062,36.1144,36.0898,36.098,11700.0
2012-08-27 15:15:00,44.07,44.08,44.07,44.08,7200.0,36.1062,36.1144,36.1062,36.1144,7200.0
2012-08-27 15:20:00,44.07,44.08,44.05,44.05,17300.0,36.1062,36.1144,36.0898,36.0898,17300.0
2012-08-27 15:25:00,44.05,44.06,44.03,44.05,25200.0,36.0898,36.098,36.0734,36.0898,25200.0
2012-08-27 15:30:00,44.04,44.05,44.03,44.05,10700.0,36.0816,36.0898,36.0734,36.0898,10700.0
2012-08-27 15:35:00,44.04,44.05,44.0,44.01,21500.0,36.0816,36.0898,36.0488,36.057,21500.0
2012-08-27 15:40:00,44.02,44.02,43.97,43.97,22100.0,36.0652,36.0652,36.0242,36.0242,22100.0
2012-08-27 15:45:00,43.96,44.03,43.93,44.0,56100.0,36.016,36.0734,35.9915,36.0488,56100.0
2012-08-27 15:50:00,43.99,44.02,43.99,44.0,41500.0,36.0406,36.0652,36.0406,36.0488,41500.0
2012-08-27 15:55:00,44.01,44.01,43.98,44.01,111300.0,36.057,36.057,36.0324,36.057,111300.0
2012-08-28 09:30:00,43.97,43.99,43.8,43.82,22800.0,36.0242,36.0406,35.885,35.9013,22800.0
2012-08-28 09:35:00,43.82,43.97,43.82,43.88,14600.0,35.9013,36.0242,35.9013,35.9505,14600.0
2012-08-28 09:40:00,43.9,43.91,43.83,43.83,8100.0,35.9669,35.9751,35.9095,35.9095,8100.0
2012-08-28 09:45:00,43.84,43.89,43.82,43.88,44300.0,35.9177,35.9587,35.9013,35.9505,44300.0
2012-08-28 09:50:00,43.88,43.89,43.8,43.81,21300.0,35.9505,35.9587,35.885,35.8931,21300.0
2012-08-28 09:55:00,43.81,43.82,43.7,43.72,18000.0,35.8931,35.9013,35.803,35.8194,18000.0
2012-08-28 10:00:00,43.72,43.84,43.66,43.84,14200.0,35.8194,35.9177,35.7703,35.9177,14200.0
2012-08-28 10:05:00,43.82,43.88,43.82,43.88,6300.0,35.9013,35.9505,35.9013,35.9505,6300.0
2012-08-28 10:10:00,43.88,43.9,43.83,43.89,14000.0,35.9505,35.9669,35.9095,35.9587,14000.0
2012-08-28 10:15:00,43.91,43.93,43.87,43.88,17900.0,35.9751,35.9915,35.9423,35.9505,17900.0
2012-08-28 10:20:00,43.9,44.05,43.9,44.05,10900.0,35.9669,36.0898,35.9669,36.0898,10900.0
2012-08-28 10:25:00,44.04,44.08,44.04,44.08,7200.0,36.0816,36.1144,36.0816,36.1144,7200.0
2012-08-28 10:30:00,44.07,44.09,44.03,44.03,11400.0,36.1062,36.1225,36.0734,36.0734,11400.0
2012-08-28 10:35:00,44.03,44.03,43.99,43.99,2600.0,36.0734,36.0734,36.0406,36.0406,2600.0
2012-08-28 10:40:00,44.0,44.05,44.0,44.05,6700.0,36.0488,36.0898,36.0488,36.0898,6700.0
2012-08-28 10:45:00,44.05,44.09,44.05,44.09,7500.0,36.0898,36.1225,36.0898,36.1225,7500.0
2012-08-28 10:50:00,44.08,44.13,44.08,44.11,14300.0,36.1144,36.1553,36.1144,36.1389,14300.0
2012-08-28 10:55:00,44.11,44.13,44.06,44.08,13300.0,36.1389,36.1553,36.098,36.1144,13300.0
2012-08-28 11:00:00,44.09,44.12,44.08,44.08,16100.0,36.1225,36.1471,36.1144,36.1144,16100.0
2012-08-28 11:05:00,44.08,44.09,44.02,44.03,16000.0,36.1144,36.1225,36.0652,36.0734,16000.0
2012-08-28 11:10:00,44.04,44.06,44.03,44.06,9900.0,36.0816,36.098,36.0734,36.098,9900.0
2012-08-28 11:15:00,44.05,44.08,44.05,44.08,14200.0,36.0898,36.1144,36.0898,36.1144,14200.0
2012-08-28 11:20:00,44.09,44.09,44.04,44.06,11600.0,36.1225,36.1225,36.0816,36.098,11600.0
2012-08-28 11:25:00,44.06,44.09,44.05,44.09,28300.0,36.098,36.1225,36.0898,36.1225,28300.0
2012-08-28 11:30:00,44.08,44.09,44.02,44.05,177400.0,36.1144,36.1225,36.0652,36.0898,177400.0
2012-08-28 11:35:00,44.04,44.09,44.03,44.07,72600.0,36.0816,36.1225,36.0734,36.1062,72600.0
2012-08-28 11:40:00,44.07,44.08,44.04,44.04,5100.0,36.1062,36.1144,36.0816,36.0816,5100.0
2012-08-28 11:45:00,44.04,44.07,43.97,43.98,39900.0,36.0816,36.1062,36.0242,36.0324,39900.0
2012-08-28 11:50:00,43.98,43.98,43.97,43.97,2400.0,36.0324,36.0324,36.0242,36.0242,2400.0
2012-08-28 11:55:00,43.97,44.01,43.97,44.01,7500.0,36.0242,36.057,36.0242,36.057,7500.0
2012-08-28 12:00:00,44.01,44.03,44.01,44.03,3500.0,36.057,36.0734,36.057,36.0734,3500.0
2012-08-28 12:05:00,44.03,44.04,44.0,44.0,31300.0,36.0734,36.0816,36.0488,36.0488,31300.0
2012-08-28 12:10:00,44.01,44.02,44.0,44.01,7100.0,36.057,36.0652,36.0488,36.057,7100.0
2012-08-28 12:15:00,44.01,44.03,44.0,44.0,14700.0,36.057,36.0734,36.0488,36.0488,14700.0
2012-08-28 12:20:00,44.0,44.01,43.99,43.99,10300.0,36.0488,36.057,36.0406,36.0406,10300.0
2012-08-28 12:25:00,43.99,43.99,43.98,43.99,1700.0,36.0406,36.0406,36.0324,36.0406,1700.0
2012-08-28 12:30:00,43.99,43.99,43.96,43.98,9100.0,36.0406,36.0406,36.016,36.0324,9100.0
2012-08-28 12:35:00,43.98,43.99,43.96,43.99,8000.0,36.0324,36.0406,36.016,36.0406,8000.0
2012-08-28 12:40:00,43.99,43.99,43.98,43.98,3300.0,36.0406,36.0406,36.0324,36.0324,3300.0
2012-08-28 12:45:00,43.97,44.0,43.97,43.99,5300.0,36.0242,36.0488,36.0242,36.0406,5300.0
2012-08-28 12:50:00,44.0,44.0,43.99,44.0,1700.0,36.0488,36.0488,36.0406,36.0488,1700.0
2012-08-28 12:55:00,44.0,44.0,43.99,43.99,2200.0,36.0488,36.0488,36.0406,36.0406,2200.0
2012-08-28 13:00:00,43.99,44.01,43.97,43.97,29700.0,36.0406,36.057,36.0242,36.0242,29700.0
2012-08-28 13:05:00,43.97,43.98,43.96,43.97,13600.0,36.0242,36.0324,36.016,36.0242,13600.0
2012-08-28 13:10:00,43.97,43.99,43.97,43.99,5600.0,36.0242,36.0406,36.0242,36.0406,5600.0
2012-08-28 13:15:00,43.99,44.0,43.99,44.0,5300.0,36.0406,36.0488,36.0406,36.0488,5300.0
2012-08-28 13:20:00,43.99,44.02,43.99,44.02,6800.0,36.0406,36.0652,36.0406,36.0652,6800.0
2012-08-28 13:25:00,44.02,44.02,44.0,44.0,3300.0,36.0652,36.0652,36.0488,36.0488,3300.0
2012-08-28 13:30:00,44.01,44.02,44.0,44.01,11500.0,36.057,36.0652,36.0488,36.057,11500.0
2012-08-28 13:35:00,44.02,44.03,44.01,44.02,16200.0,36.0652,36.0734,36.057,36.0652,16200.0
2012-08-28 13:40:00,44.03,44.05,44.03,44.04,8900.0,36.0734,36.0898,36.0734,36.0816,8900.0
2012-08-28 13:45:00,44.04,44.05,44.04,44.05,4600.0,36.0816,36.0898,36.0816,36.0898,4600.0
2012-08-28 13:50:00,44.05,44.06,44.04,44.05,14900.0,36.0898,36.098,36.0816,36.0898,14900.0
2012-08-28 13:55:00,44.05,44.05,44.04,44.05,2100.0,36.0898,36.0898,36.0816,36.0898,2100.0
2012-08-28 14:00:00,44.04,44.05,44.03,44.04,11500.0,36.0816,36.0898,36.0734,36.0816,11500.0
2012-08-28 14:05:00,44.04,44.05,44.04,44.04,1600.0,36.0816,36.0898,36.0816,36.0816,1600.0
2012-08-28 14:10:00,44.05,44.07,44.04,44.07,8000.0,36.0898,36.1062,36.0816,36.1062,8000.0
2012-08-28 14:15:00,44.07,44.07,44.06,44.07,5900.0,36.1062,36.1062,36.098,36.1062,5900.0
2012-08-28 14:20:00,44.07,44.11,44.06,44.1,21000.0,36.1062,36.1389,36.098,36.1307,21000.0
2012-08-28 14:25:00,44.09,44.12,44.09,44.11,5700.0,36.1225,36.1471,36.1225,36.1389,5700.0
2012-08-28 14:30:00,44.11,44.12,44.08,44.08,11400.0,36.1389,36.1471,36.1144,36.1144,11400.0
2012-08-28 14:35:00,44.08,44.1,44.07,44.08,15500.0,36.1144,36.1307,36.1062,36.1144,15500.0
2012-08-28 14:40:00,44.09,44.1,44.08,44.09,6200.0,36.1225,36.1307,36.1144,36.1225,6200.0
2012-08-28 14:45:00,44.1,44.1,44.07,44.07,7600.0,36.1307,36.1307,36.1062,36.1062,7600.0
2012-08-28 14:50:00,44.08,44.08,44.06,44.06,9800.0,36.1144,36.1144,36.098,36.098,9800.0
2012-08-28 14:55:00,44.07,44.11,44.06,44.11,14800.0,36.1062,36.1389,36.098,36.1389,14800.0
2012-08-28 15:00:00,44.11,44.12,44.1,44.1,17000.0,36.1389,36.1471,36.1307,36.1307,17000.0
2012-08-28 15:05:00,44.1,44.13,44.1,44.12,19800.0,36.1307,36.1553,36.1307,36.1471,19800.0
2012-08-28 15:10:00,44.13,44.13,44.07,44.07,24400.0,36.1553,36.1553,36.1062,36.1062,24400.0
2012-08-28 15:15:00,44.07,44.09,44.03,44.03,52900.0,36.1062,36.1225,36.0734,36.0734,52900.0
2012-08-28 15:20:00,44.04,44.06,44.0,44.0,36600.0,36.0816,36.098,36.0488,36.0488,36600.0
2012-08-28 15:25:00,44.0,44.02,43.99,44.0,25100.0,36.0488,36.0652,36.0406,36.0488,25100.0
2012-08-28 15:30:00,44.01,44.01,43.98,43.98,15200.0,36.057,36.057,36.0324,36.0324,15200.0
2012-08-28 15:35:00,43.98,43.99,43.96,43.96,29600.0,36.0324,36.0406,36.016,36.016,29600.0
2012-08-28 15:40:00,43.97,43.97,43.96,43.96,15100.0,36.0242,36.0242,36.016,36.016,15100.0
2012-08-28 15:45:00,43.97,44.02,43.97,44.0,38300.0,36.0242,36.0652,36.0242,36.0488,38300.0
2012-08-28 15:50:00,44.0,44.01,43.99,44.01,18700.0,36.0488,36.057,36.0406,36.057,18700.0
2012-08-28 15:55:00,44.01,44.05,44.0,44.01,96000.0,36.057,36.0898,36.0488,36.057,96000.0
2012-08-29 09:30:00,43.97,44.01,43.83,44.01,26900.0,36.0242,36.057,35.9095,36.057,26900.0
2012-08-29 09:35:00,44.02,44.02,43.92,43.95,64300.0,36.0652,36.0652,35.9833,36.0078,64300.0
2012-08-29 09:40:00,43.94,43.95,43.82,43.86,11900.0,35.9997,36.0078,35.9013,35.9341,11900.0
2012-08-29 09:45:00,43.86,43.9,43.83,43.89,27300.0,35.9341,35.9669,35.9095,35.9587,27300.0
2012-08-29 09:50:00,43.9,43.94,43.89,43.91,9200.0,35.9669,35.9997,35.9587,35.9751,9200.0
2012-08-29 09:55:00,43.89,43.91,43.88,43.89,11800.0,35.9587,35.9751,35.9505,35.9587,11800.0
2012-08-29 10:00:00,43.88,43.89,43.84,43.89,7700.0,35.9505,35.9587,35.9177,35.9587,7700.0
2012-08-29 10:05:00,43.89,43.9,43.85,43.86,11000.0,35.9587,35.9669,35.9259,35.9341,11000.0
2012-08-29 10:10:00,43.87,43.9,43.86,43.9,12100.0,35.9423,35.9669,35.9341,35.9669,12100.0
2012-08-29 10:15:00,43.9,43.95,43.9,43.94,14500.0,35.9669,36.0078,35.9669,35.9997,14500.0
2012-08-29 10:20:00,43.95,43.96,43.92,43.93,16500.0,36.0078,36.016,35.9833,35.9915,16500.0
2012-08-29 10:25:00,43.94,43.95,43.9,43.9,22700.0,35.9997,36.0078,35.9669,35.9669,22700.0
2012-08-29 10:30:00,43.9,43.9,43.85,43.87,14800.0,35.9669,35.9669,35.9259,35.9423,14800.0
2012-08-29 10:35:00,43.88,43.89,43.85,43.86,11200.0,35.9505,35.9587,35.9259,35.9341,11200.0
2012-08-29 10:40:00,43.87,43.91,43.87,43.91,19100.0,35.9423,35.9751,35.9423,35.9751,19100.0
2012-08-29 10:45:00,43.91,43.93,43.89,43.89,8700.0,35.9751,35.9915,35.9587,35.9587,8700.0
2012-08-29 10:50:00,43.89,43.9,43.86,43.86,9600.0,35.9587,35.9669,35.9341,35.9341,9600.0
2012-08-29 10:55:00,43.86,43.88,43.84,43.88,8500.0,35.9341,35.9505,35.9177,35.9505,8500.0
2012-08-29 11:00:00,43.87,43.87,43.82,43.83,69000.0,35.9423,35.9423,35.9013,35.9095,69000.0
2012-08-29 11:05:00,43.82,43.83,43.79,43.79,9600.0,35.9013,35.9095,35.8768,35.8768,9600.0
2012-08-29 11:10:00,43.79,43.8,43.77,43.77,6800.0,35.8768,35.885,35.8604,35.8604,6800.0
2012-08-29 11:15:00,43.77,43.78,43.77,43.77,5800.0,35.8604,35.8686,35.8604,35.8604,5800.0
2012-08-29 11:20:00,43.77,43.77,43.73,43.76,32000.0,35.8604,35.8604,35.8276,35.8522,32000.0
2012-08-29 11:25:00,43.75,43.8,43.75,43.8,23300.0,35.844,35.885,35.844,35.885,23300.0
2012-08-29 11:30:00,43.8,43.83,43.79,43.83,11000.0,35.885,35.9095,35.8768,35.9095,11000.0
2012-08-29 11:35:00,43.84,43.85,43.83,43.85,16000.0,35.9177,35.9259,35.9095,35.9259,16000.0
2012-08-29 11:40:00,43.85,43.86,43.83,43.85,25400.0,35.9259,35.9341,35.9095,35.9259,25400.0
2012-08-29 11:45:00,43.85,43.91,43.84,43.91,13100.0,35.9259,35.9751,35.9177,35.9751,13100.0
2012-08-29 11:50:00,43.92,43.94,43.91,43.93,10500.0,35.9833,35.9997,35.9751,35.9915,10500.0
2012-08-29 11:55:00,43.94,43.98,43.94,43.97,6200.0,35.9997,36.0324,35.9997,36.0242,6200.0
2012-08-29 12:00:00,43.98,44.01,43.95,43.95,22000.0,36.0324,36.057,36.0078,36.0078,22000.0
2012-08-29 12:05:00,43.95,43.95,43.9,43.91,15500.0,36.0078,36.0078,35.9669,35.9751,15500.0
2012-08-29 12:10:00,43.89,43.92,43.89,43.91,8500.0,35.9587,35.9833,35.9587,35.9751,8500.0
2012-08-29 12:15:00,43.91,43.92,43.9,43.91,10600.0,35.9751,35.9833,35.9669,35.9751,10600.0
2012-08-29 12:20:00,43.9,43.92,43.9,43.91,22500.0,35.9669,35.9833,35.9669,35.9751,22500.0
2012-08-29 12:25:00,43.91,43.91,43.9,43.91,2400.0,35.9751,35.9751,35.9669,35.9751,2400.0
2012-08-29 12:30:00,43.91,43.91,43.9,43.91,4300.0,35.9751,35.9751,35.9669,35.9751,4300.0
2012-08-29 12:35:00,43.9,43.91,43.89,43.89,11900.0,35.9669,35.9751,35.9587,35.9587,11900.0
2012-08-29 12:40:00,43.89,43.9,43.88,43.88,3000.0,35.9587,35.9669,35.9505,35.9505,3000.0
2012-08-29 12:45:00,43.89,43.89,43.88,43.88,3000.0,35.9587,35.9587,35.9505,35.9505,3000.0
2012-08-29 12:50:00,43.88,43.89,43.88,43.89,2100.0,35.9505,35.9587,35.9505,35.9587,2100.0
2012-08-29 12:55:00,43.89,43.9,43.88,43.89,6500.0,35.9587,35.9669,35.9505,35.9587,6500.0
2012-08-29 13:00:00,43.9,43.91,43.89,43.9,12400.0,35.9669,35.9751,35.9587,35.9669,12400.0
2012-08-29 13:05:00,43.9,43.9,43.88,43.89,9700.0,35.9669,35.9669,35.9505,35.9587,9700.0
2012-08-29 13:10:00,43.89,43.91,43.89,43.9,26800.0,35.9587,35.9751,35.9587,35.9669,26800.0
2012-08-29 13:15:00,43.9,43.9,43.88,43.89,8600.0,35.9669,35.9669,35.9505,35.9587,8600.0
2012-08-29 13:20:00,43.89,43.9,43.88,43.89,13900.0,35.9587,35.9669,35.9505,35.9587,13900.0
2012-08-29 13:25:00,43.89,43.9,43.89,43.9,2600.0,35.9587,35.9669,35.9587,35.9669,2600.0
2012-08-29 13:30:00,43.9,43.91,43.89,43.89,7700.0,35.9669,35.9751,35.9587,35.9587,7700.0
2012-08-29 13:35:00,43.9,43.91,43.88,43.9,11300.0,35.9669,35.9751,35.9505,35.9669,11300.0
2012-08-29 13:40:00,43.9,43.91,43.89,43.9,5800.0,35.9669,35.9751,35.9587,35.9669,5800.0
2012-08-29 13:45:00,43.9,43.94,43.9,43.93,10100.0,35.9669,35.9997,35.9669,35.9915,10100.0
2012-08-29 13:50:00,43.92,43.93,43.89,43.9,8800.0,35.9833,35.9915,35.9587,35.9669,8800.0
2012-08-29 13:55:00,43.9,43.91,43.89,43.9,13800.0,35.9669,35.9751,35.9587,35.9669,13800.0
2012-08-29 14:00:00,43.9,43.91,43.9,43.91,27700.0,35.9669,35.9751,35.9669,35.9751,27700.0
2012-08-29 14:05:00,43.9,43.91,43.89,43.9,19900.0,35.9669,35.9751,35.9587,35.9669,19900.0
2012-08-29 14:10:00,43.9,43.9,43.88,43.89,13400.0,35.9669,35.9669,35.9505,35.9587,13400.0
2012-08-29 14:15:00,43.89,43.91,43.88,43.9,5600.0,35.9587,35.9751,35.9505,35.9669,5600.0
2012-08-29 14:20:00,43.9,43.91,43.89,43.9,13500.0,35.9669,35.9751,35.9587,35.9669,13500.0
2012-08-29 14:25:00,43.9,43.91,43.88,43.88,10000.0,35.9669,35.9751,35.9505,35.9505,10000.0
2012-08-29 14:30:00,43.88,43.9,43.88,43.89,8300.0,35.9505,35.9669,35.9505,35.9587,8300.0
2012-08-29 14:35:00,43.88,43.9,43.88,43.89,6200.0,35.9505,35.9669,35.9505,35.9587,6200.0
2012-08-29 14:40:00,43.9,43.91,43.89,43.89,10600.0,35.9669,35.9751,35.9587,35.9587,10600.0
2012-08-29 14:45:00,43.9,43.9,43.89,43.89,11500.0,35.9669,35.9669,35.9587,35.9587,11500.0
2012-08-29 14:50:00,43.88,43.9,43.88,43.9,12000.0,35.9505,35.9669,35.9505,35.9669,12000.0
2012-08-29 14:55:00,43.89,43.9,43.88,43.89,11400.0,35.9587,35.9669,35.9505,35.9587,11400.0
2012-08-29 15:00:00,43.89,43.9,43.88,43.9,10600.0,35.9587,35.9669,35.9505,35.9669,10600.0
2012-08-29 15:05:00,43.89,43.91,43.89,43.91,25000.0,35.9587,35.9751,35.9587,35.9751,25000.0
2012-08-29 15:10:00,43.91,43.91,43.9,43.91,9800.0,35.9751,35.9751,35.9669,35.9751,9800.0
2012-08-29 15:15:00,43.91,43.91,43.89,43.89,8100.0,35.9751,35.9751,35.9587,35.9587,8100.0
2012-08-29 15:20:00,43.89,43.93,43.89,43.92,24900.0,35.9587,35.9915,35.9587,35.9833,24900.0
2012-08-29 15:25:00,43.91,43.92,43.9,43.91,48300.0,35.9751,35.9833,35.9669,35.9751,48300.0
2012-08-29 15:30:00,43.91,43.94,43.9,43.91,31700.0,35.9751,35.9997,35.9669,35.9751,31700.0
2012-08-29 15:35:00,43.92,43.92,43.9,43.91,17100.0,35.9833,35.9833,35.9669,35.9751,17100.0
2012-08-29 15:40:00,43.91,43.92,43.89,43.91,35800.0,35.9751,35.9833,35.9587,35.9751,35800.0
2012-08-29 15:45:00,43.91,43.93,43.9,43.9,50400.0,35.9751,35.9915,35.9669,35.9669,50400.0
2012-08-29 15:50:00,43.91,43.91,43.89,43.9,23500.0,35.9751,35.9751,35.9587,35.9669,23500.0
2012-08-29 15:55:00,43.89,43.9,43.87,43.87,105000.0,35.9587,35.9669,35.9423,35.9423,105000.0
2012-08-30 09:30:00,43.72,43.8,43.67,43.68,17600.0,35.8194,35.885,35.7784,35.7866,17600.0
2012-08-30 09:35:00,43.73,43.73,43.67,43.7,13500.0,35.8276,35.8276,35.7784,35.803,13500.0
2012-08-30 09:40:00,43.71,43.72,43.64,43.69,15000.0,35.8112,35.8194,35.7539,35.7948,15000.0
2012-08-30 09:45:00,43.68,43.68,43.61,43.61,17500.0,35.7866,35.7866,35.7293,35.7293,17500.0
2012-08-30 09:50:00,43.61,43.68,43.61,43.65,13400.0,35.7293,35.7866,35.7293,35.7621,13400.0
2012-08-30 09:55:00,43.65,43.65,43.6,43.62,17900.0,35.7621,35.7621,35.7211,35.7375,17900.0
2012-08-30 10:00:00,43.61,43.64,43.6,43.64,22700.0,35.7293,35.7539,35.7211,35.7539,22700.0
2012-08-30 10:05:00,43.64,43.65,43.62,43.64,26700.0,35.7539,35.7621,35.7375,35.7539,26700.0
2012-08-30 10:10:00,43.64,43.64,43.6,43.61,18700.0,35.7539,35.7539,35.7211,35.7293,18700.0
2012-08-30 10:15:00,43.62,43.62,43.58,43.6,8700.0,35.7375,35.7375,35.7047,35.7211,8700.0
2012-08-30 10:20:00,43.58,43.6,43.55,43.56,20600.0,35.7047,35.7211,35.6801,35.6883,20600.0
2012-08-30 10:25:00,43.56,43.59,43.56,43.59,9800.0,35.6883,35.7129,35.6883,35.7129,9800.0
2012-08-30 10:30:00,43.6,43.62,43.59,43.62,19400.0,35.7211,35.7375,35.7129,35.7375,19400.0
2012-08-30 10:35:00,43.62,43.63,43.6,43.61,14200.0,35.7375,35.7457,35.7211,35.7293,14200.0
2012-08-30 10:40:00,43.6,43.61,43.59,43.6,12800.0,35.7211,35.7293,35.7129,35.7211,12800.0
2012-08-30 10:45:00,43.62,43.64,43.61,43.62,33000.0,35.7375,35.7539,35.7293,35.7375,33000.0
2012-08-30 10:50:00,43.62,43.62,43.59,43.6,10400.0,35.7375,35.7375,35.7129,35.7211,10400.0
2012-08-30 10:55:00,43.6,43.62,43.59,43.61,5300.0,35.7211,35.7375,35.7129,35.7293,5300.0
2012-08-30 11:00:00,43.6,43.62,43.59,43.61,32100.0,35.7211,35.7375,35.7129,35.7293,32100.0
2012-08-30 11:05:00,43.61,43.64,43.61,43.63,17200.0,35.7293,35.7539,35.7293,35.7457,17200.0
2012-08-30 11:10:00,43.62,43.63,43.62,43.62,8700.0,35.7375,35.7457,35.7375,35.7375,8700.0
2012-08-30 11:15:00,43.62,43.64,43.62,43.63,24500.0,35.7375,35.7539,35.7375,35.7457,24500.0
2012-08-30 11:20:00,43.63,43.65,43.62,43.64,14000.0,35.7457,35.7621,35.7375,35.7539,14000.0
2012-08-30 11:25:00,43.64,43.64,43.61,43.62,9000.0,35.7539,35.7539,35.7293,35.7375,9000.0
2012-08-30 11:30:00,43.63,43.64,43.62,43.63,11300.0,35.7457,35.7539,35.7375,35.7457,11300.0
2012-08-30 11:35:00,43.62,43.63,43.61,43.61,7200.0,35.7375,35.7457,35.7293,35.7293,7200.0
2012-08-30 11:40:00,43.6,43.61,43.57,43.58,14600.0,35.7211,35.7293,35.6965,35.7047,14600.0
2012-08-30 11:45:00,43.58,43.59,43.58,43.59,6700.0,35.7047,35.7129,35.7047,35.7129,6700.0
2012-08-30 11:50:00,43.6,43.6,43.58,43.58,9000.0,35.7211,35.7211,35.7047,35.7047,9000.0
2012-08-30 11:55:00,43.58,43.59,43.58,43.58,7000.0,35.7047,35.7129,35.7047,35.7047,7000.0
2012-08-30 12:00:00,43.57,43.59,43.57,43.58,4100.0,35.6965,35.7129,35.6965,35.7047,4100.0
2012-08-30 12:05:00,43.59,43.6,43.58,43.58,3300.0,35.7129,35.7211,35.7047,35.7047,3300.0
2012-08-30 12:10:00,43.59,43.6,43.59,43.6,3300.0,35.7129,35.7211,35.7129,35.7211,3300.0
2012-08-30 12:15:00,43.6,43.61,43.6,43.6,9700.0,35.7211,35.7293,35.7211,35.7211,9700.0
2012-08-30 12:20:00,43.6,43.61,43.59,43.6,12400.0,35.7211,35.7293,35.7129,35.7211,12400.0
2012-08-30 12:25:00,43.6,43.61,43.59,43.6,7000.0,35.7211,35.7293,35.7129,35.7211,7000.0
2012-08-30 12:30:00,43.6,43.61,43.59,43.6,29300.0,35.7211,35.7293,35.7129,35.7211,29300.0
2012-08-30 12:35:00,43.59,43.61,43.59,43.61,5300.0,35.7129,35.7293,35.7129,35.7293,5300.0
2012-08-30 12:40:00,43.61,43.61,43.6,43.61,3400.0,35.7293,35.7293,35.7211,35.7293,3400.0
2012-08-30 12:45:00,43.61,43.64,43.61,43.63,10200.0,35.7293,35.7539,35.7293,35.7457,10200.0
2012-08-30 12:50:00,43.64,43.65,43.62,43.65,2700.0,35.7539,35.7621,35.7375,35.7621,2700.0
2012-08-30 12:55:00,43.66,43.68,43.65,43.68,10700.0,35.7703,35.7866,35.7621,35.7866,10700.0
2012-08-30 13:00:00,43.67,43.67,43.64,43.65,19200.0,35.7784,35.7784,35.7539,35.7621,19200.0
2012-08-30 13:05:00,43.64,43.65,43.64,43.64,3200.0,35.7539,35.7621,35.7539,35.7539,3200.0
2012-08-30 13:10:00,43.64,43.65,43.61,43.61,15700.0,35.7539,35.7621,35.7293,35.7293,15700.0
2012-08-30 13:15:00,43.62,43.62,43.61,43.61,2600.0,35.7375,35.7375,35.7293,35.7293,2600.0
2012-08-30 13:20:00,43.62,43.62,43.61,43.62,2300.0,35.7375,35.7375,35.7293,35.7375,2300.0
2012-08-30 13:25:00,43.62,43.62,43.61,43.62,16600.0,35.7375,35.7375,35.7293,35.7375,16600.0
2012-08-30 13:30:00,43.62,43.64,43.62,43.62,7100.0,35.7375,35.7539,35.7375,35.7375,7100.0
2012-08-30 13:35:00,43.64,43.64,43.62,43.63,8100.0,35.7539,35.7539,35.7375,35.7457,8100.0
2012-08-30 13:40:00,43.64,43.66,43.62,43.65,11500.0,35.7539,35.7703,35.7375,35.7621,11500.0
2012-08-30 13:45:00,43.65,43.65,43.64,43.65,2400.0,35.7621,35.7621,35.7539,35.7621,2400.0
2012-08-30 13:50:00,43.64,43.65,43.64,43.64,6800.0,35.7539,35.7621,35.7539,35.7539,6800.0
2012-08-30 13:55:00,43.64,43.65,43.63,43.64,8100.0,35.7539,35.7621,35.7457,35.7539,8100.0
2012-08-30 14:00:00,43.64,43.64,43.63,43.64,2900.0,35.7539,35.7539,35.7457,35.7539,2900.0
2012-08-30 14:05:00,43.64,43.66,43.63,43.63,19200.0,35.7539,35.7703,35.7457,35.7457,19200.0
2012-08-30 14:10:00,43.63,43.68,43.63,43.64,108700.0,35.7457,35.7866,35.7457,35.7539,108700.0
2012-08-30 14:15:00,43.64,43.65,43.64,43.64,16300.0,35.7539,35.7621,35.7539,35.7539,16300.0
2012-08-30 14:20:00,43.64,43.64,43.63,43.64,7700.0,35.7539,35.7539,35.7457,35.7539,7700.0
2012-08-30 14:25:00,43.64,43.64,43.62,43.64,13200.0,35.7539,35.7539,35.7375,35.7539,13200.0
2012-08-30 14:30:00,43.64,43.65,43.64,43.65,10800.0,35.7539,35.7621,35.7539,35.7621,10800.0
2012-08-30 14:35:00,43.65,43.66,43.64,43.65,14000.0,35.7621,35.7703,35.7539,35.7621,14000.0
2012-08-30 14:40:00,43.65,43.66,43.65,43.66,5200.0,35.7621,35.7703,35.7621,35.7703,5200.0
2012-08-30 14:45:00,43.65,43.65,43.64,43.65,15600.0,35.7621,35.7621,35.7539,35.7621,15600.0
2012-08-30 14:50:00,43.65,43.66,43.64,43.65,25000.0,35.7621,35.7703,35.7539,35.7621,25000.0
2012-08-30 14:55:00,43.65,43.65,43.64,43.65,6900.0,35.7621,35.7621,35.7539,35.7621,6900.0
2012-08-30 15:00:00,43.65,43.66,43.64,43.65,16400.0,35.7621,35.7703,35.7539,35.7621,16400.0
2012-08-30 15:05:00,43.65,43.66,43.65,43.66,16100.0,35.7621,35.7703,35.7621,35.7703,16100.0
2012-08-30 15:10:00,43.66,43.66,43.65,43.66,15700.0,35.7703,35.7703,35.7621,35.7703,15700.0
2012-08-30 15:15:00,43.65,43.66,43.65,43.66,6500.0,35.7621,35.7703,35.7621,35.7703,6500.0
2012-08-30 15:20:00,43.65,43.66,43.65,43.65,16700.0,35.7621,35.7703,35.7621,35.7621,16700.0
2012-08-30 15:25:00,43.65,43.66,43.65,43.66,9100.0,35.7621,35.7703,35.7621,35.7703,9100.0
2012-08-30 15:30:00,43.65,43.66,43.65,43.66,27500.0,35.7621,35.7703,35.7621,35.7703,27500.0
2012-08-30 15:35:00,43.66,43.66,43.59,43.6,103000.0,35.7703,35.7703,35.7129,35.7211,103000.0
2012-08-30 15:40:00,43.6,43.61,43.59,43.6,63400.0,35.7211,35.7293,35.7129,35.7211,63400.0
2012-08-30 15:45:00,43.6,43.61,43.57,43.6,82500.0,35.7211,35.7293,35.6965,35.7211,82500.0
2012-08-30 15:50:00,43.6,43.6,43.59,43.6,36600.0,35.7211,35.7211,35.7129,35.7211,36600.0
2012-08-30 15:55:00,43.6,43.6,43.56,43.56,167300.0,35.7211,35.7211,35.6883,35.6883,167300.0
2012-08-31 09:30:00,43.72,43.73,43.56,43.58,39300.0,35.8194,35.8276,35.6883,35.7047,39300.0
2012-08-31 09:35:00,43.59,43.66,43.57,43.66,9200.0,35.7129,35.7703,35.6965,35.7703,9200.0
2012-08-31 09:40:00,43.67,43.67,43.59,43.61,5100.0,35.7784,35.7784,35.7129,35.7293,5100.0
2012-08-31 09:45:00,43.6,43.68,43.59,43.67,9700.0,35.7211,35.7866,35.7129,35.7784,9700.0
2012-08-31 09:50:00,43.68,43.7,43.52,43.56,28300.0,35.7866,35.803,35.6556,35.6883,28300.0
2012-08-31 09:55:00,43.56,43.59,43.48,43.49,14600.0,35.6883,35.7129,35.6228,35.631,14600.0
2012-08-31 10:00:00,43.48,43.5,43.38,43.44,45500.0,35.6228,35.6392,35.5409,35.59,45500.0
2012-08-31 10:05:00,43.43,43.51,43.4,43.42,24700.0,35.5818,35.6474,35.5572,35.5736,24700.0
2012-08-31 10:10:00,43.42,43.44,43.38,43.4,18300.0,35.5736,35.59,35.5409,35.5572,18300.0
2012-08-31 10:15:00,43.41,43.44,43.38,43.42,23000.0,35.5654,35.59,35.5409,35.5736,23000.0
2012-08-31 10:20:00,43.41,43.47,43.41,43.44,12400.0,35.5654,35.6146,35.5654,35.59,12400.0
2012-08-31 10:25:00,43.46,43.51,43.44,43.45,19500.0,35.6064,35.6474,35.59,35.5982,19500.0
2012-08-31 10:30:00,43.45,43.46,43.43,43.43,8500.0,35.5982,35.6064,35.5818,35.5818,8500.0
2012-08-31 10:35:00,43.45,43.46,43.39,43.41,11700.0,35.5982,35.6064,35.549,35.5654,11700.0
2012-08-31 10:40:00,43.43,43.44,43.41,43.44,3700.0,35.5818,35.59,35.5654,35.59,3700.0
2012-08-31 10:45:00,43.44,43.46,43.44,43.44,6900.0,35.59,35.6064,35.59,35.59,6900.0
2012-08-31 10:50:00,43.44,43.46,43.43,43.46,4100.0,35.59,35.6064,35.5818,35.6064,4100.0
2012-08-31 10:55:00,43.46,43.51,43.45,43.49,19200.0,35.6064,35.6474,35.5982,35.631,19200.0
2012-08-31 11:00:00,43.49,43.5,43.49,43.5,8900.0,35.631,35.6392,35.631,35.6392,8900.0
2012-08-31 11:05:00,43.49,43.49,43.44,43.46,9900.0,35.631,35.631,35.59,35.6064,9900.0
2012-08-31 11:10:00,43.46,43.46,43.44,43.46,5200.0,35.6064,35.6064,35.59,35.6064,5200.0
2012-08-31 11:15:00,43.45,43.48,43.45,43.48,6000.0,35.5982,35.6228,35.5982,35.6228,6000.0
2012-08-31 11:20:00,43.49,43.51,43.48,43.5,6900.0,35.631,35.6474,35.6228,35.6392,6900.0
2012-08-31 11:25:00,43.51,43.51,43.45,43.45,12900.0,35.6474,35.6474,35.5982,35.5982,12900.0
2012-08-31 11:30:00,43.46,43.48,43.46,43.47,7500.0,35.6064,35.6228,35.6064,35.6146,7500.0
2012-08-31 11:35:00,43.48,43.49,43.48,43.49,5700.0,35.6228,35.631,35.6228,35.631,5700.0
2012-08-31 11:40:00,43.48,43.5,43.47,43.5,2500.0,35.6228,35.6392,35.6146,35.6392,2500.0
2012-08-31 11:45:00,43.5,43.5,43.49,43.5,4800.0,35.6392,35.6392,35.631,35.6392,4800.0
2012-08-31 11:50:00,43.49,43.51,43.49,43.5,25900.0,35.631,35.6474,35.631,35.6392,25900.0
2012-08-31 11:55:00,43.5,43.52,43.49,43.52,14100.0,35.6392,35.6556,35.631,35.6556,14100.0
2012-08-31 12:00:00,43.51,43.51,43.48,43.5,9900.0,35.6474,35.6474,35.6228,35.6392,9900.0
2012-08-31 12:05:00,43.5,43.5,43.41,43.42,10900.0,35.6392,35.6392,35.5654,35.5736,10900.0
2012-08-31 12:10:00,43.42,43.42,43.33,43.33,12000.0,35.5736,35.5736,35.4999,35.4999,12000.0
2012-08-31 12:15:00,43.34,43.35,43.34,43.34,3500.0,35.5081,35.5163,35.5081,35.5081,3500.0
2012-08-31 12:20:00,43.34,43.34,43.3,43.3,17700.0,35.5081,35.5081,35.4753,35.4753,17700.0
2012-08-31 12:25:00,43.31,43.33,43.31,43.33,5300.0,35.4835,35.4999,35.4835,35.4999,5300.0
2012-08-31 12:30:00,43.32,43.38,43.3,43.35,11700.0,35.4917,35.5409,35.4753,35.5163,11700.0
2012-08-31 12:35:00,43.36,43.36,43.32,43.33,11100.0,35.5245,35.5245,35.4917,35.4999,11100.0
2012-08-31 12:40:00,43.33,43.33,43.29,43.29,8700.0,35.4999,35.4999,35.4671,35.4671,8700.0
2012-08-31 12:45:00,43.3,43.3,43.29,43.3,13700.0,35.4753,35.4753,35.4671,35.4753,13700.0
2012-08-31 12:50:00,43.3,43.31,43.3,43.3,6700.0,35.4753,35.4835,35.4753,35.4753,6700.0
2012-08-31 12:55:00,43.31,43.31,43.29,43.29,9300.0,35.4835,35.4835,35.4671,35.4671,9300.0
2012-08-31 13:00:00,43.3,43.3,43.28,43.3,4000.0,35.4753,35.4753,35.4589,35.4753,4000.0
2012-08-31 13:05:00,43.31,43.31,43.29,43.29,12500.0,35.4835,35.4835,35.4671,35.4671,12500.0
2012-08-31 13:10:00,43.28,43.28,43.23,43.23,13900.0,35.4589,35.4589,35.418,35.418,13900.0
2012-08-31 13:15:00,43.25,43.26,43.24,43.26,4900.0,35.4343,35.4425,35.4262,35.4425,4900.0
2012-08-31 13:20:00,43.26,43.29,43.26,43.29,2600.0,35.4425,35.4671,35.4425,35.4671,2600.0
2012-08-31 13:25:00,43.29,43.3,43.27,43.28,7400.0,35.4671,35.4753,35.4507,35.4589,7400.0
2012-08-31 13:30:00,43.29,43.31,43.29,43.3,5700.0,35.4671,35.4835,35.4671,35.4753,5700.0
2012-08-31 13:35:00,43.3,43.31,43.29,43.3,8400.0,35.4753,35.4835,35.4671,35.4753,8400.0
2012-08-31 13:40:00,43.3,43.32,43.3,43.3,9800.0,35.4753,35.4917,35.4753,35.4753,9800.0
2012-08-31 13:45:00,43.32,43.32,43.29,43.3,10700.0,35.4917,35.4917,35.4671,35.4753,10700.0
2012-08-31 13:50:00,43.3,43.32,43.3,43.32,16900.0,35.4753,35.4917,35.4753,35.4917,16900.0
2012-08-31 13:55:00,43.33,43.33,43.32,43.33,8900.0,35.4999,35.4999,35.4917,35.4999,8900.0
2012-08-31 14:00:00,43.33,43.33,43.28,43.3,21700.0,35.4999,35.4999,35.4589,35.4753,21700.0
2012-08-31 14:05:00,43.3,43.31,43.29,43.3,10400.0,35.4753,35.4835,35.4671,35.4753,10400.0
2012-08-31 14:10:00,43.31,43.31,43.27,43.29,10500.0,35.4835,35.4835,35.4507,35.4671,10500.0
2012-08-31 14:15:00,43.28,43.31,43.28,43.3,12600.0,35.4589,35.4835,35.4589,35.4753,12600.0
2012-08-31 14:20:00,43.3,43.31,43.29,43.31,16900.0,35.4753,35.4835,35.4671,35.4835,16900.0
2012-08-31 14:25:00,43.3,43.31,43.29,43.31,12800.0,35.4753,35.4835,35.4671,35.4835,12800.0
2012-08-31 14:30:00,43.31,43.31,43.3,43.3,6500.0,35.4835,35.4835,35.4753,35.4753,6500.0
2012-08-31 14:35:00,43.31,43.31,43.3,43.31,7400.0,35.4835,35.4835,35.4753,35.4835,7400.0
2012-08-31 14:40:00,43.31,43.31,43.28,43.3,14800.0,35.4835,35.4835,35.4589,35.4753,14800.0
2012-08-31 14:45:00,43.3,43.31,43.29,43.3,12900.0,35.4753,35.4835,35.4671,35.4753,12900.0
2012-08-31 14:50:00,43.31,43.31,43.3,43.3,7400.0,35.4835,35.4835,35.4753,35.4753,7400.0
2012-08-31 14:55:00,43.3,43.31,43.3,43.3,7800.0,35.4753,35.4835,35.4753,35.4753,7800.0
2012-08-31 15:00:00,43.31,43.31,43.29,43.29,20500.0,35.4835,35.4835,35.4671,35.4671,20500.0
2012-08-31 15:05:00,43.29,43.34,43.28,43.33,29000.0,35.4671,35.5081,35.4589,35.4999,29000.0
2012-08-31 15:10:00,43.32,43.36,43.32,43.32,26200.0,35.4917,35.5245,35.4917,35.4917,26200.0
2012-08-31 15:15:00,43.31,43.31,43.27,43.29,39900.0,35.4835,35.4835,35.4507,35.4671,39900.0
2012-08-31 15:20:00,43.29,43.29,43.26,43.29,29100.0,35.4671,35.4671,35.4425,35.4671,29100.0
2012-08-31 15:25:00,43.28,43.3,43.25,43.29,22200.0,35.4589,35.4753,35.4343,35.4671,22200.0
2012-08-31 15:30:00,43.29,43.35,43.29,43.35,33100.0,35.4671,35.5163,35.4671,35.5163,33100.0
2012-08-31 15:35:00,43.35,43.41,43.35,43.41,30100.0,35.5163,35.5654,35.5163,35.5654,30100.0
2012-08-31 15:40:00,43.41,43.43,43.37,43.41,63900.0,35.5654,35.5818,35.5327,35.5654,63900.0
2012-08-31 15:45:00,43.41,43.46,43.39,43.4,108300.0,35.5654,35.6064,35.549,35.5572,108300.0
2012-08-31 15:50:00,43.4,43.48,43.39,43.48,62500.0,35.5572,35.6228,35.549,35.6228,62500.0
2012-08-31 15:55:00,43.48,43.52,43.41,43.41,256100.0,35.6228,35.6556,35.5654,35.5654,256100.0
2012-09-04 09:30:00,43.41,43.5,43.31,43.48,55500.0,35.5654,35.6392,35.4835,35.6228,55500.0
2012-09-04 09:35:00,43.49,43.54,43.38,43.4,22100.0,35.631,35.6719,35.5409,35.5572,22100.0
2012-09-04 09:40:00,43.4,43.47,43.37,43.41,25000.0,35.5572,35.6146,35.5327,35.5654,25000.0
2012-09-04 09:45:00,43.41,43.41,43.32,43.33,16400.0,35.5654,35.5654,35.4917,35.4999,16400.0
2012-09-04 09:50:00,43.33,43.37,43.32,43.36,23400.0,35.4999,35.5327,35.4917,35.5245,23400.0
2012-09-04 09:55:00,43.38,43.38,43.32,43.37,18100.0,35.5409,35.5409,35.4917,35.5327,18100.0
2012-09-04 10:00:00,43.36,43.39,43.33,43.36,18100.0,35.5245,35.549,35.4999,35.5245,18100.0
2012-09-04 10:05:00,43.37,43.39,43.3,43.34,33200.0,35.5327,35.549,35.4753,35.5081,33200.0
2012-09-04 10:10:00,43.33,43.33,43.25,43.26,12400.0,35.4999,35.4999,35.4343,35.4425,12400.0
2012-09-04 10:15:00,43.26,43.31,43.25,43.29,19900.0,35.4425,35.4835,35.4343,35.4671,19900.0
2012-09-04 10:20:00,43.29,43.3,43.26,43.28,27900.0,35.4671,35.4753,35.4425,35.4589,27900.0
2012-09-04 10:25:00,43.29,43.31,43.28,43.3,15700.0,35.4671,35.4835,35.4589,35.4753,15700.0
2012-09-04 10:30:00,43.3,43.31,43.27,43.29,35200.0,35.4753,35.4835,35.4507,35.4671,35200.0
2012-09-04 10:35:00,43.29,43.31,43.28,43.3,34300.0,35.4671,35.4835,35.4589,35.4753,34300.0
2012-09-04 10:40:00,43.3,43.31,43.29,43.3,16400.0,35.4753,35.4835,35.4671,35.4753,16400.0
2012-09-04 10:45:00,43.3,43.32,43.27,43.27,16600.0,35.4753,35.4917,35.4507,35.4507,16600.0
2012-09-04 10:50:00,43.28,43.35,43.27,43.34,16000.0,35.4589,35.5163,35.4507,35.5081,16000.0
2012-09-04 10:55:00,43.34,43.37,43.33,43.37,10200.0,35.5081,35.5327,35.4999,35.5327,10200.0
2012-09-04 11:00:00,43.37,43.37,43.3,43.3,32200.0,35.5327,35.5327,35.4753,35.4753,32200.0
2012-09-04 11:05:00,43.3,43.31,43.3,43.3,8700.0,35.4753,35.4835,35.4753,35.4753,8700.0
2012-09-04 11:10:00,43.3,43.31,43.28,43.3,33300.0,35.4753,35.4835,35.4589,35.4753,33300.0
2012-09-04 11:15:00,43.3,43.31,43.28,43.3,16100.0,35.4753,35.4835,35.4589,35.4753,16100.0
2012-09-04 11:20:00,43.3,43.31,43.29,43.3,12600.0,35.4753,35.4835,35.4671,35.4753,12600.0
2012-09-04 11:25:00,43.3,43.36,43.3,43.36,13400.0,35.4753,35.5245,35.4753,35.5245,13400.0
2012-09-04 11:30:00,43.36,43.36,43.34,43.35,15400.0,35.5245,35.5245,35.5081,35.5163,15400.0
2012-09-04 11:35:00,43.34,43.36,43.34,43.35,7700.0,35.5081,35.5245,35.5081,35.5163,7700.0
2012-09-04 11:40:00,43.34,43.36,43.34,43.35,13200.0,35.5081,35.5245,35.5081,35.5163,13200.0
2012-09-04 11:45:00,43.35,43.36,43.34,43.35,16700.0,35.5163,35.5245,35.5081,35.5163,16700.0
2012-09-04 11:50:00,43.35,43.36,43.32,43.32,70000.0,35.5163,35.5245,35.4917,35.4917,70000.0
2012-09-04 11:55:00,43.32,43.35,43.32,43.35,16700.0,35.4917,35.5163,35.4917,35.5163,16700.0
2012-09-04 12:00:00,43.34,43.35,43.33,43.34,13000.0,35.5081,35.5163,35.4999,35.5081,13000.0
2012-09-04 12:05:00,43.33,43.34,43.33,43.34,8000.0,35.4999,35.5081,35.4999,35.5081,8000.0
2012-09-04 12:10:00,43.34,43.34,43.33,43.34,4400.0,35.5081,35.5081,35.4999,35.5081,4400.0
2012-09-04 12:15:00,43.34,43.34,43.29,43.29,17900.0,35.5081,35.5081,35.4671,35.4671,17900.0
2012-09-04 12:20:00,43.3,43.3,43.25,43.26,24200.0,35.4753,35.4753,35.4343,35.4425,24200.0
2012-09-04 12:25:00,43.26,43.27,43.24,43.25,23700.0,35.4425,35.4507,35.4262,35.4343,23700.0
2012-09-04 12:30:00,43.25,43.26,43.23,43.23,13300.0,35.4343,35.4425,35.418,35.418,13300.0
2012-09-04 12:35:00,43.25,43.26,43.21,43.24,25700.0,35.4343,35.4425,35.4016,35.4262,25700.0
2012-09-04 12:40:00,43.24,43.25,43.23,43.24,16300.0,35.4262,35.4343,35.418,35.4262,16300.0
2012-09-04 12:45:00,43.24,43.25,43.22,43.25,11100.0,35.4262,35.4343,35.4098,35.4343,11100.0
2012-09-04 12:50:00,43.25,43.29,43.25,43.29,9700.0,35.4343,35.4671,35.4343,35.4671,9700.0
2012-09-04 12:55:00,43.29,43.32,43.28,43.32,12000.0,35.4671,35.4917,35.4589,35.4917,12000.0
2012-09-04 13:00:00,43.32,43.32,43.31,43.32,4600.0,35.4917,35.4917,35.4835,35.4917,4600.0
2012-09-04 13:05:00,43.32,43.35,43.31,43.35,11000.0,35.4917,35.5163,35.4835,35.5163,11000.0
2012-09-04 13:10:00,43.34,43.35,43.31,43.33,14000.0,35.5081,35.5163,35.4835,35.4999,14000.0
2012-09-04 13:15:00,43.32,43.34,43.29,43.33,13500.0,35.4917,35.5081,35.4671,35.4999,13500.0
2012-09-04 13:20:00,43.34,43.35,43.33,43.35,15800.0,35.5081,35.5163,35.4999,35.5163,15800.0
2012-09-04 13:25:00,43.35,43.35,43.33,43.34,4900.0,35.5163,35.5163,35.4999,35.5081,4900.0
2012-09-04 13:30:00,43.35,43.35,43.32,43.32,10700.0,35.5163,35.5163,35.4917,35.4917,10700.0
2012-09-04 13:35:00,43.33,43.35,43.32,43.34,11200.0,35.4999,35.5163,35.4917,35.5081,11200.0
2012-09-04 13:40:00,43.33,43.35,43.33,43.35,13300.0,35.4999,35.5163,35.4999,35.5163,13300.0
2012-09-04 13:45:00,43.35,43.36,43.33,43.35,10600.0,35.5163,35.5245,35.4999,35.5163,10600.0
2012-09-04 13:50:00,43.34,43.35,43.33,43.35,6200.0,35.5081,35.5163,35.4999,35.5163,6200.0
2012-09-04 13:55:00,43.35,43.36,43.34,43.35,6300.0,35.5163,35.5245,35.5081,35.5163,6300.0
2012-09-04 14:00:00,43.36,43.36,43.34,43.35,7200.0,35.5245,35.5245,35.5081,35.5163,7200.0
2012-09-04 14:05:00,43.34,43.36,43.33,43.35,11500.0,35.5081,35.5245,35.4999,35.5163,11500.0
2012-09-04 14:10:00,43.35,43.37,43.33,43.37,10700.0,35.5163,35.5327,35.4999,35.5327,10700.0
2012-09-04 14:15:00,43.36,43.41,43.36,43.41,11400.0,35.5245,35.5654,35.5245,35.5654,11400.0
2012-09-04 14:20:00,43.42,43.42,43.38,43.4,10500.0,35.5736,35.5736,35.5409,35.5572,10500.0
2012-09-04 14:25:00,43.4,43.41,43.39,43.4,7500.0,35.5572,35.5654,35.549,35.5572,7500.0
2012-09-04 14:30:00,43.4,43.41,43.39,43.41,14900.0,35.5572,35.5654,35.549,35.5654,14900.0
2012-09-04 14:35:00,43.41,43.44,43.41,43.42,44500.0,35.5654,35.59,35.5654,35.5736,44500.0
2012-09-04 14:40:00,43.43,43.48,43.42,43.48,19500.0,35.5818,35.6228,35.5736,35.6228,19500.0
2012-09-04 14:45:00,43.49,43.5,43.45,43.46,31500.0,35.631,35.6392,35.5982,35.6064,31500.0
2012-09-04 14:50:00,43.45,43.46,43.45,43.46,8800.0,35.5982,35.6064,35.5982,35.6064,8800.0
2012-09-04 14:55:00,43.46,43.46,43.39,43.4,42700.0,35.6064,35.6064,35.549,35.5572,42700.0
2012-09-04 15:00:00,43.41,43.44,43.4,43.44,21800.0,35.5654,35.59,35.5572,35.59,21800.0
2012-09-04 15:05:00,43.44,43.51,43.44,43.51,25000.0,35.59,35.6474,35.59,35.6474,25000.0
2012-09-04 15:10:00,43.51,43.53,43.49,43.52,19500.0,35.6474,35.6637,35.631,35.6556,19500.0
2012-09-04 15:15:00,43.52,43.53,43.49,43.49,33700.0,35.6556,35.6637,35.631,35.631,33700.0
2012-09-04 15:20:00,43.49,43.51,43.48,43.5,22000.0,35.631,35.6474,35.6228,35.6392,22000.0
2012-09-04 15:25:00,43.5,43.51,43.49,43.5,14200.0,35.6392,35.6474,35.631,35.6392,14200.0
2012-09-04 15:30:00,43.51,43.51,43.48,43.5,17400.0,35.6474,35.6474,35.6228,35.6392,17400.0
2012-09-04 15:35:00,43.5,43.5,43.48,43.49,20600.0,35.6392,35.6392,35.6228,35.631,20600.0
2012-09-04 15:40:00,43.48,43.5,43.48,43.49,39400.0,35.6228,35.6392,35.6228,35.631,39400.0
2012-09-04 15:45:00,43.48,43.5,43.44,43.5,59400.0,35.6228,35.6392,35.59,35.6392,59400.0
2012-09-04 15:50:00,43.5,43.5,43.46,43.47,58500.0,35.6392,35.6392,35.6064,35.6146,58500.0
2012-09-04 15:55:00,43.47,43.47,43.43,43.45,139800.0,35.6146,35.6146,35.5818,35.5982,139800.0
2012-09-05 09:30:00,43.61,43.66,43.35,43.5,28700.0,35.7293,35.7703,35.5163,35.6392,28700.0
2012-09-05 09:35:00,43.51,43.52,43.42,43.48,14800.0,35.6474,35.6556,35.5736,35.6228,14800.0
2012-09-05 09:40:00,43.48,43.48,43.4,43.41,4500.0,35.6228,35.6228,35.5572,35.5654,4500.0
2012-09-05 09:45:00,43.41,43.42,43.34,43.36,11900.0,35.5654,35.5736,35.5081,35.5245,11900.0
2012-09-05 09:50:00,43.36,43.38,43.29,43.29,18700.0,35.5245,35.5409,35.4671,35.4671,18700.0
2012-09-05 09:55:00,43.29,43.29,43.23,43.25,16200.0,35.4671,35.4671,35.418,35.4343,16200.0
2012-09-05 10:00:00,43.26,43.33,43.24,43.3,12900.0,35.4425,35.4999,35.4262,35.4753,12900.0
2012-09-05 10:05:00,43.29,43.34,43.27,43.28,11500.0,35.4671,35.5081,35.4507,35.4589,11500.0
2012-09-05 10:10:00,43.29,43.32,43.25,43.29,17500.0,35.4671,35.4917,35.4343,35.4671,17500.0
2012-09-05 10:15:00,43.29,43.34,43.28,43.29,14300.0,35.4671,35.5081,35.4589,35.4671,14300.0
2012-09-05 10:20:00,43.31,43.33,43.29,43.29,8100.0,35.4835,35.4999,35.4671,35.4671,8100.0
2012-09-05 10:25:00,43.3,43.33,43.3,43.32,19200.0,35.4753,35.4999,35.4753,35.4917,19200.0
2012-09-05 10:30:00,43.32,43.33,43.27,43.32,36000.0,35.4917,35.4999,35.4507,35.4917,36000.0
2012-09-05 10:35:00,43.32,43.32,43.29,43.29,12400.0,35.4917,35.4917,35.4671,35.4671,12400.0
2012-09-05 10:40:00,43.3,43.31,43.27,43.31,9800.0,35.4753,35.4835,35.4507,35.4835,9800.0
2012-09-05 10:45:00,43.31,43.32,43.28,43.31,26900.0,35.4835,35.4917,35.4589,35.4835,26900.0
2012-09-05 10:50:00,43.31,43.32,43.28,43.3,22400.0,35.4835,35.4917,35.4589,35.4753,22400.0
2012-09-05 10:55:00,43.3,43.3,43.27,43.28,14500.0,35.4753,35.4753,35.4507,35.4589,14500.0
2012-09-05 11:00:00,43.28,43.31,43.27,43.3,7800.0,35.4589,35.4835,35.4507,35.4753,7800.0
2012-09-05 11:05:00,43.3,43.31,43.29,43.3,9900.0,35.4753,35.4835,35.4671,35.4753,9900.0
2012-09-05 11:10:00,43.3,43.3,43.28,43.3,18200.0,35.4753,35.4753,35.4589,35.4753,18200.0
2012-09-05 11:15:00,43.3,43.3,43.28,43.3,10800.0,35.4753,35.4753,35.4589,35.4753,10800.0
2012-09-05 11:20:00,43.3,43.31,43.3,43.3,8400.0,35.4753,35.4835,35.4753,35.4753,8400.0
2012-09-05 11:25:00,43.3,43.31,43.29,43.3,38000.0,35.4753,35.4835,35.4671,35.4753,38000.0
2012-09-05 11:30:00,43.29,43.31,43.29,43.31,20800.0,35.4671,35.4835,35.4671,35.4835,20800.0
2012-09-05 11:35:00,43.3,43.32,43.29,43.31,23500.0,35.4753,35.4917,35.4671,35.4835,23500.0
2012-09-05 11:40:00,43.31,43.32,43.3,43.32,16100.0,35.4835,35.4917,35.4753,35.4917,16100.0
2012-09-05 11:45:00,43.31,43.31,43.26,43.31,41200.0,35.4835,35.4835,35.4425,35.4835,41200.0
2012-09-05 11:50:00,43.31,43.32,43.3,43.31,12200.0,35.4835,35.4917,35.4753,35.4835,12200.0
2012-09-05 11:55:00,43.31,43.32,43.28,43.28,12400.0,35.4835,35.4917,35.4589,35.4589,12400.0
2012-09-05 12:00:00,43.29,43.31,43.27,43.31,9200.0,35.4671,35.4835,35.4507,35.4835,9200.0
2012-09-05 12:05:00,43.3,43.32,43.3,43.31,8700.0,35.4753,35.4917,35.4753,35.4835,8700.0
2012-09-05 12:10:00,43.32,43.32,43.3,43.31,14800.0,35.4917,35.4917,35.4753,35.4835,14800.0
2012-09-05 12:15:00,43.3,43.32,43.29,43.3,13300.0,35.4753,35.4917,35.4671,35.4753,13300.0
2012-09-05 12:20:00,43.29,43.31,43.28,43.31,6100.0,35.4671,35.4835,35.4589,35.4835,6100.0
2012-09-05 12:25:00,43.31,43.32,43.3,43.31,17100.0,35.4835,35.4917,35.4753,35.4835,17100.0
2012-09-05 12:30:00,43.3,43.32,43.29,43.29,18700.0,35.4753,35.4917,35.4671,35.4671,18700.0
2012-09-05 12:35:00,43.29,43.29,43.27,43.29,7200.0,35.4671,35.4671,35.4507,35.4671,7200.0
2012-09-05 12:40:00,43.29,43.3,43.28,43.28,6900.0,35.4671,35.4753,35.4589,35.4589,6900.0
2012-09-05 12:45:00,43.29,43.3,43.28,43.29,7300.0,35.4671,35.4753,35.4589,35.4671,7300.0
2012-09-05 12:50:00,43.29,43.3,43.28,43.29,11500.0,35.4671,35.4753,35.4589,35.4671,11500.0
2012-09-05 12:55:00,43.29,43.3,43.28,43.29,6500.0,35.4671,35.4753,35.4589,35.4671,6500.0
2012-09-05 13:00:00,43.29,43.29,43.27,43.29,9000.0,35.4671,35.4671,35.4507,35.4671,9000.0
2012-09-05 13:05:00,43.28,43.29,43.26,43.26,8000.0,35.4589,35.4671,35.4425,35.4425,8000.0
2012-09-05 13:10:00,43.26,43.29,43.24,43.28,17100.0,35.4425,35.4671,35.4262,35.4589,17100.0
2012-09-05 13:15:00,43.28,43.28,43.27,43.28,2800.0,35.4589,35.4589,35.4507,35.4589,2800.0
2012-09-05 13:20:00,43.28,43.29,43.27,43.27,6200.0,35.4589,35.4671,35.4507,35.4507,6200.0
2012-09-05 13:25:00,43.27,43.28,43.25,43.26,15400.0,35.4507,35.4589,35.4343,35.4425,15400.0
2012-09-05 13:30:00,43.26,43.26,43.22,43.22,10000.0,35.4425,35.4425,35.4098,35.4098,10000.0
2012-09-05 13:35:00,43.23,43.23,43.22,43.23,4600.0,35.418,35.418,35.4098,35.418,4600.0
2012-09-05 13:40:00,43.23,43.24,43.22,43.22,4300.0,35.418,35.4262,35.4098,35.4098,4300.0
2012-09-05 13:45:00,43.22,43.23,43.18,43.19,17000.0,35.4098,35.418,35.377,35.3852,17000.0
2012-09-05 13:50:00,43.18,43.19,43.17,43.18,8200.0,35.377,35.3852,35.3688,35.377,8200.0
2012-09-05 13:55:00,43.17,43.19,43.17,43.18,10400.0,35.3688,35.3852,35.3688,35.377,10400.0
2012-09-05 14:00:00,43.18,43.18,43.1,43.14,45600.0,35.377,35.377,35.3115,35.3442,45600.0
2012-09-05 14:05:00,43.14,43.14,43.13,43.14,10100.0,35.3442,35.3442,35.336,35.3442,10100.0
2012-09-05 14:10:00,43.14,43.14,43.13,43.14,6800.0,35.3442,35.3442,35.336,35.3442,6800.0
2012-09-05 14:15:00,43.14,43.14,43.13,43.13,8600.0,35.3442,35.3442,35.336,35.336,8600.0
2012-09-05 14:20:00,43.14,43.14,43.12,43.14,16000.0,35.3442,35.3442,35.3278,35.3442,16000.0
2012-09-05 14:25:00,43.14,43.17,43.14,43.15,18100.0,35.3442,35.3688,35.3442,35.3524,18100.0
2012-09-05 14:30:00,43.15,43.16,43.15,43.16,12300.0,35.3524,35.3606,35.3524,35.3606,12300.0
2012-09-05 14:35:00,43.16,43.16,43.14,43.15,21700.0,35.3606,35.3606,35.3442,35.3524,21700.0
2012-09-05 14:40:00,43.15,43.17,43.14,43.15,18800.0,35.3524,35.3688,35.3442,35.3524,18800.0
2012-09-05 14:45:00,43.15,43.15,43.15,43.15,7500.0,35.3524,35.3524,35.3524,35.3524,7500.0
2012-09-05 14:50:00,43.15,43.15,43.14,43.15,14500.0,35.3524,35.3524,35.3442,35.3524,14500.0
2012-09-05 14:55:00,43.15,43.15,43.13,43.14,17900.0,35.3524,35.3524,35.336,35.3442,17900.0
2012-09-05 15:00:00,43.13,43.14,43.11,43.12,19400.0,35.336,35.3442,35.3196,35.3278,19400.0
2012-09-05 15:05:00,43.12,43.12,43.04,43.04,93200.0,35.3278,35.3278,35.2623,35.2623,93200.0
2012-09-05 15:10:00,43.04,43.05,43.0,43.01,56500.0,35.2623,35.2705,35.2295,35.2377,56500.0
2012-09-05 15:15:00,43.0,43.01,42.98,43.0,50200.0,35.2295,35.2377,35.2131,35.2295,50200.0
2012-09-05 15:20:00,43.0,43.05,42.99,43.05,44800.0,35.2295,35.2705,35.2213,35.2705,44800.0
2012-09-05 15:25:00,43.05,43.05,43.0,43.0,51700.0,35.2705,35.2705,35.2295,35.2295,51700.0
2012-09-05 15:30:00,43.0,43.01,42.98,42.99,74400.0,35.2295,35.2377,35.2131,35.2213,74400.0
2012-09-05 15:35:00,43.0,43.0,42.99,43.0,22500.0,35.2295,35.2295,35.2213,35.2295,22500.0
2012-09-05 15:40:00,43.0,43.01,42.99,43.0,79700.0,35.2295,35.2377,35.2213,35.2295,79700.0
2012-09-05 15:45:00,42.99,43.0,42.95,43.0,53700.0,35.2213,35.2295,35.1886,35.2295,53700.0
2012-09-05 15:50:00,43.0,43.0,42.97,42.99,165600.0,35.2295,35.2295,35.2049,35.2213,165600.0
2012-09-05 15:55:00,42.99,43.01,42.98,42.99,204400.0,35.2213,35.2377,35.2131,35.2213,204400.0
2012-09-06 09:30:00,43.25,43.32,43.16,43.32,37300.0,35.4343,35.4917,35.3606,35.4917,37300.0
2012-09-06 09:35:00,43.33,43.39,43.25,43.37,11400.0,35.4999,35.549,35.4343,35.5327,11400.0
2012-09-06 09:40:00,43.38,43.39,43.19,43.24,25600.0,35.5409,35.549,35.3852,35.4262,25600.0
2012-09-06 09:45:00,43.24,43.27,43.24,43.26,57000.0,35.4262,35.4507,35.4262,35.4425,57000.0
2012-09-06 09:50:00,43.25,43.26,43.19,43.19,24900.0,35.4343,35.4425,35.3852,35.3852,24900.0
2012-09-06 09:55:00,43.2,43.31,43.19,43.3,21800.0,35.3934,35.4835,35.3852,35.4753,21800.0
2012-09-06 10:00:00,43.3,43.32,43.25,43.27,26400.0,35.4753,35.4917,35.4343,35.4507,26400.0
2012-09-06 10:05:00,43.27,43.3,43.24,43.29,46400.0,35.4507,35.4753,35.4262,35.4671,46400.0
2012-09-06 10:10:00,43.29,43.34,43.28,43.34,21700.0,35.4671,35.5081,35.4589,35.5081,21700.0
2012-09-06 10:15:00,43.34,43.36,43.32,43.32,25700.0,35.5081,35.5245,35.4917,35.4917,25700.0
2012-09-06 10:20:00,43.32,43.35,43.31,43.35,21300.0,35.4917,35.5163,35.4835,35.5163,21300.0
2012-09-06 10:25:00,43.35,43.35,43.24,43.24,34200.0,35.5163,35.5163,35.4262,35.4262,34200.0
2012-09-06 10:30:00,43.24,43.25,43.22,43.23,26600.0,35.4262,35.4343,35.4098,35.418,26600.0
2012-09-06 10:35:00,43.24,43.27,43.23,43.26,46200.0,35.4262,35.4507,35.418,35.4425,46200.0
2012-09-06 10:40:00,43.27,43.27,43.23,43.24,14400.0,35.4507,35.4507,35.418,35.4262,14400.0
2012-09-06 10:45:00,43.24,43.25,43.18,43.23,37800.0,35.4262,35.4343,35.377,35.418,37800.0
2012-09-06 10:50:00,43.23,43.26,43.23,43.25,21800.0,35.418,35.4425,35.418,35.4343,21800.0
2012-09-06 10:55:00,43.25,43.31,43.24,43.3,59700.0,35.4343,35.4835,35.4262,35.4753,59700.0
2012-09-06 11:00:00,43.3,43.31,43.29,43.3,30600.0,35.4753,35.4835,35.4671,35.4753,30600.0
2012-09-06 11:05:00,43.29,43.3,43.25,43.28,38500.0,35.4671,35.4753,35.4343,35.4589,38500.0
2012-09-06 11:10:00,43.28,43.3,43.27,43.3,13100.0,35.4589,35.4753,35.4507,35.4753,13100.0
2012-09-06 11:15:00,43.3,43.3,43.28,43.28,19600.0,35.4753,35.4753,35.4589,35.4589,19600.0
2012-09-06 11:20:00,43.29,43.29,43.27,43.27,15900.0,35.4671,35.4671,35.4507,35.4507,15900.0
2012-09-06 11:25:00,43.28,43.28,43.26,43.27,24800.0,35.4589,35.4589,35.4425,35.4507,24800.0
2012-09-06 11:30:00,43.27,43.31,43.27,43.31,20600.0,35.4507,35.4835,35.4507,35.4835,20600.0
2012-09-06 11:35:00,43.31,43.33,43.3,43.32,14700.0,35.4835,35.4999,35.4753,35.4917,14700.0
2012-09-06 11:40:00,43.32,43.33,43.3,43.3,21400.0,35.4917,35.4999,35.4753,35.4753,21400.0
2012-09-06 11:45:00,43.3,43.32,43.29,43.29,23300.0,35.4753,35.4917,35.4671,35.4671,23300.0
2012-09-06 11:50:00,43.3,43.34,43.29,43.34,8400.0,35.4753,35.5081,35.4671,35.5081,8400.0
2012-09-06 11:55:00,43.34,43.36,43.31,43.31,22500.0,35.5081,35.5245,35.4835,35.4835,22500.0
2012-09-06 12:00:00,43.31,43.35,43.31,43.34,11000.0,35.4835,35.5163,35.4835,35.5081,11000.0
2012-09-06 12:05:00,43.34,43.35,43.33,43.35,4200.0,35.5081,35.5163,35.4999,35.5163,4200.0
2012-09-06 12:10:00,43.34,43.37,43.34,43.34,61500.0,35.5081,35.5327,35.5081,35.5081,61500.0
2012-09-06 12:15:00,43.35,43.37,43.33,43.34,58400.0,35.5163,35.5327,35.4999,35.5081,58400.0
2012-09-06 12:20:00,43.34,43.34,43.3,43.31,8200.0,35.5081,35.5081,35.4753,35.4835,8200.0
2012-09-06 12:25:00,43.31,43.34,43.29,43.33,5500.0,35.4835,35.5081,35.4671,35.4999,5500.0
2012-09-06 12:30:00,43.34,43.37,43.33,43.35,11500.0,35.5081,35.5327,35.4999,35.5163,11500.0
2012-09-06 12:35:00,43.36,43.36,43.32,43.34,14600.0,35.5245,35.5245,35.4917,35.5081,14600.0
2012-09-06 12:40:00,43.33,43.33,43.31,43.32,4800.0,35.4999,35.4999,35.4835,35.4917,4800.0
2012-09-06 12:45:00,43.32,43.32,43.3,43.3,8400.0,35.4917,35.4917,35.4753,35.4753,8400.0
2012-09-06 12:50:00,43.31,43.33,43.3,43.3,17100.0,35.4835,35.4999,35.4753,35.4753,17100.0
2012-09-06 12:55:00,43.3,43.31,43.29,43.3,9400.0,35.4753,35.4835,35.4671,35.4753,9400.0
2012-09-06 13:00:00,43.3,43.3,43.27,43.29,4300.0,35.4753,35.4753,35.4507,35.4671,4300.0
2012-09-06 13:05:00,43.28,43.3,43.27,43.27,11700.0,35.4589,35.4753,35.4507,35.4507,11700.0
2012-09-06 13:10:00,43.27,43.31,43.27,43.31,17200.0,35.4507,35.4835,35.4507,35.4835,17200.0
2012-09-06 13:15:00,43.3,43.31,43.27,43.28,9000.0,35.4753,35.4835,35.4507,35.4589,9000.0
2012-09-06 13:20:00,43.29,43.31,43.28,43.31,10400.0,35.4671,35.4835,35.4589,35.4835,10400.0
2012-09-06 13:25:00,43.3,43.3,43.27,43.27,9600.0,35.4753,35.4753,35.4507,35.4507,9600.0
2012-09-06 13:30:00,43.28,43.3,43.27,43.27,9000.0,35.4589,35.4753,35.4507,35.4507,9000.0
2012-09-06 13:35:00,43.27,43.3,43.27,43.29,8800.0,35.4507,35.4753,35.4507,35.4671,8800.0
2012-09-06 13:40:00,43.29,43.31,43.28,43.29,7300.0,35.4671,35.4835,35.4589,35.4671,7300.0
2012-09-06 13:45:00,43.3,43.31,43.27,43.27,13200.0,35.4753,35.4835,35.4507,35.4507,13200.0
2012-09-06 13:50:00,43.28,43.3,43.28,43.3,5500.0,35.4589,35.4753,35.4589,35.4753,5500.0
2012-09-06 13:55:00,43.3,43.31,43.29,43.3,10000.0,35.4753,35.4835,35.4671,35.4753,10000.0
2012-09-06 14:00:00,43.3,43.31,43.27,43.28,9300.0,35.4753,35.4835,35.4507,35.4589,9300.0
2012-09-06 14:05:00,43.28,43.29,43.27,43.27,7700.0,35.4589,35.4671,35.4507,35.4507,7700.0
2012-09-06 14:10:00,43.28,43.28,43.23,43.24,21400.0,35.4589,35.4589,35.418,35.4262,21400.0
2012-09-06 14:15:00,43.24,43.24,43.23,43.23,17900.0,35.4262,35.4262,35.418,35.418,17900.0
2012-09-06 14:20:00,43.24,43.24,43.22,43.22,34500.0,35.4262,35.4262,35.4098,35.4098,34500.0
2012-09-06 14:25:00,43.23,43.23,43.22,43.22,30900.0,35.418,35.418,35.4098,35.4098,30900.0
2012-09-06 14:30:00,43.23,43.23,43.19,43.19,31600.0,35.418,35.418,35.3852,35.3852,31600.0
2012-09-06 14:35:00,43.2,43.21,43.18,43.2,18000.0,35.3934,35.4016,35.377,35.3934,18000.0
2012-09-06 14:40:00,43.2,43.27,43.2,43.27,17900.0,35.3934,35.4507,35.3934,35.4507,17900.0
2012-09-06 14:45:00,43.27,43.29,43.25,43.29,14600.0,35.4507,35.4671,35.4343,35.4671,14600.0
2012-09-06 14:50:00,43.29,43.3,43.26,43.3,12700.0,35.4671,35.4753,35.4425,35.4753,12700.0
2012-09-06 14:55:00,43.3,43.32,43.28,43.29,8400.0,35.4753,35.4917,35.4589,35.4671,8400.0
2012-09-06 15:00:00,43.28,43.29,43.24,43.25,18300.0,35.4589,35.4671,35.4262,35.4343,18300.0
2012-09-06 15:05:00,43.26,43.27,43.21,43.22,31300.0,35.4425,35.4507,35.4016,35.4098,31300.0
2012-09-06 15:10:00,43.22,43.22,43.2,43.2,39300.0,35.4098,35.4098,35.3934,35.3934,39300.0
2012-09-06 15:15:00,43.2,43.22,43.2,43.21,47400.0,35.3934,35.4098,35.3934,35.4016,47400.0
2012-09-06 15:20:00,43.21,43.21,43.15,43.16,63000.0,35.4016,35.4016,35.3524,35.3606,63000.0
2012-09-06 15:25:00,43.16,43.21,43.15,43.21,21700.0,35.3606,35.4016,35.3524,35.4016,21700.0
2012-09-06 15:30:00,43.21,43.22,43.19,43.19,80000.0,35.4016,35.4098,35.3852,35.3852,80000.0
2012-09-06 15:35:00,43.19,43.2,43.15,43.19,46600.0,35.3852,35.3934,35.3524,35.3852,46600.0
2012-09-06 15:40:00,43.2,43.24,43.18,43.23,39200.0,35.3934,35.4262,35.377,35.418,39200.0
2012-09-06 15:45:00,43.23,43.23,43.2,43.23,81900.0,35.418,35.418,35.3934,35.418,81900.0
2012-09-06 15:50:00,43.23,43.23,43.2,43.2,102800.0,35.418,35.418,35.3934,35.3934,102800.0
2012-09-06 15:55:00,43.21,43.24,43.19,43.19,324400.0,35.4016,35.4262,35.3852,35.3852,324400.0
2012-09-07 09:30:00,43.46,43.49,43.3,43.31,39600.0,35.6064,35.631,35.4753,35.4835,39600.0
2012-09-07 09:35:00,43.28,43.49,43.28,43.39,16400.0,35.4589,35.631,35.4589,35.549,16400.0
2012-09-07 09:40:00,43.39,43.54,43.37,43.48,36300.0,35.549,35.6719,35.5327,35.6228,36300.0
2012-09-07 09:45:00,43.48,43.49,43.41,43.49,42000.0,35.6228,35.631,35.5654,35.631,42000.0
2012-09-07 09:50:00,43.47,43.53,43.42,43.51,71500.0,35.6146,35.6637,35.5736,35.6474,71500.0
2012-09-07 09:55:00,43.51,43.55,43.47,43.55,49500.0,35.6474,35.6801,35.6146,35.6801,49500.0
2012-09-07 10:00:00,43.55,43.6,43.49,43.53,25000.0,35.6801,35.7211,35.631,35.6637,25000.0
2012-09-07 10:05:00,43.53,43.56,43.51,43.54,71400.0,35.6637,35.6883,35.6474,35.6719,71400.0
2012-09-07 10:10:00,43.54,43.55,43.5,43.51,31700.0,35.6719,35.6801,35.6392,35.6474,31700.0
2012-09-07 10:15:00,43.51,43.56,43.51,43.54,27500.0,35.6474,35.6883,35.6474,35.6719,27500.0
2012-09-07 10:20:00,43.54,43.56,43.47,43.49,46300.0,35.6719,35.6883,35.6146,35.631,46300.0
2012-09-07 10:25:00,43.49,43.53,43.47,43.53,17700.0,35.631,35.6637,35.6146,35.6637,17700.0
2012-09-07 10:30:00,43.53,43.53,43.46,43.51,28300.0,35.6637,35.6637,35.6064,35.6474,28300.0
2012-09-07 10:35:00,43.51,43.57,43.51,43.53,17000.0,35.6474,35.6965,35.6474,35.6637,17000.0
2012-09-07 10:40:00,43.53,43.6,43.53,43.58,13900.0,35.6637,35.7211,35.6637,35.7047,13900.0
2012-09-07 10:45:00,43.57,43.58,43.57,43.57,4900.0,35.6965,35.7047,35.6965,35.6965,4900.0
2012-09-07 10:50:00,43.55,43.57,43.54,43.54,13900.0,35.6801,35.6965,35.6719,35.6719,13900.0
2012-09-07 10:55:00,43.54,43.57,43.52,43.57,11000.0,35.6719,35.6965,35.6556,35.6965,11000.0
2012-09-07 11:00:00,43.56,43.56,43.51,43.52,16900.0,35.6883,35.6883,35.6474,35.6556,16900.0
2012-09-07 11:05:00,43.52,43.59,43.52,43.54,12900.0,35.6556,35.7129,35.6556,35.6719,12900.0
2012-09-07 11:10:00,43.55,43.62,43.55,43.56,105800.0,35.6801,35.7375,35.6801,35.6883,105800.0
2012-09-07 11:15:00,43.56,43.56,43.5,43.51,11300.0,35.6883,35.6883,35.6392,35.6474,11300.0
2012-09-07 11:20:00,43.5,43.5,43.46,43.46,8700.0,35.6392,35.6392,35.6064,35.6064,8700.0
2012-09-07 11:25:00,43.46,43.46,43.39,43.39,5900.0,35.6064,35.6064,35.549,35.549,5900.0
2012-09-07 11:30:00,43.4,43.44,43.4,43.42,14300.0,35.5572,35.59,35.5572,35.5736,14300.0
2012-09-07 11:35:00,43.42,43.43,43.38,43.38,8500.0,35.5736,35.5818,35.5409,35.5409,8500.0
2012-09-07 11:40:00,43.38,43.42,43.38,43.42,11600.0,35.5409,35.5736,35.5409,35.5736,11600.0
2012-09-07 11:45:00,43.42,43.43,43.4,43.41,9800.0,35.5736,35.5818,35.5572,35.5654,9800.0
2012-09-07 11:50:00,43.41,43.42,43.4,43.42,8600.0,35.5654,35.5736,35.5572,35.5736,8600.0
2012-09-07 11:55:00,43.41,43.45,43.41,43.45,4500.0,35.5654,35.5982,35.5654,35.5982,4500.0
2012-09-07 12:00:00,43.45,43.46,43.43,43.43,6100.0,35.5982,35.6064,35.5818,35.5818,6100.0
2012-09-07 12:05:00,43.43,43.45,43.43,43.45,7400.0,35.5818,35.5982,35.5818,35.5982,7400.0
2012-09-07 12:10:00,43.44,43.45,43.42,43.42,2500.0,35.59,35.5982,35.5736,35.5736,2500.0
2012-09-07 12:15:00,43.43,43.46,43.43,43.46,8100.0,35.5818,35.6064,35.5818,35.6064,8100.0
2012-09-07 12:20:00,43.46,43.46,43.44,43.46,15800.0,35.6064,35.6064,35.59,35.6064,15800.0
2012-09-07 12:25:00,43.46,43.46,43.4,43.4,3700.0,35.6064,35.6064,35.5572,35.5572,3700.0
2012-09-07 12:30:00,43.4,43.41,43.4,43.41,6200.0,35.5572,35.5654,35.5572,35.5654,6200.0
2012-09-07 12:35:00,43.41,43.42,43.4,43.41,11100.0,35.5654,35.5736,35.5572,35.5654,11100.0
2012-09-07 12:40:00,43.42,43.42,43.41,43.42,3300.0,35.5736,35.5736,35.5654,35.5736,3300.0
2012-09-07 12:45:00,43.42,43.44,43.41,43.44,5100.0,35.5736,35.59,35.5654,35.59,5100.0
2012-09-07 12:50:00,43.44,43.44,43.41,43.42,6000.0,35.59,35.59,35.5654,35.5736,6000.0
2012-09-07 12:55:00,43.41,43.43,43.4,43.43,9500.0,35.5654,35.5818,35.5572,35.5818,9500.0
2012-09-07 13:00:00,43.43,43.44,43.42,43.44,5300.0,35.5818,35.59,35.5736,35.59,5300.0
2012-09-07 13:05:00,43.44,43.45,43.42,43.45,9800.0,35.59,35.5982,35.5736,35.5982,9800.0
2012-09-07 13:10:00,43.45,43.45,43.4,43.41,4800.0,35.5982,35.5982,35.5572,35.5654,4800.0
2012-09-07 13:15:00,43.4,43.44,43.4,43.44,9600.0,35.5572,35.59,35.5572,35.59,9600.0
2012-09-07 13:20:00,43.45,43.45,43.43,43.44,7400.0,35.5982,35.5982,35.5818,35.59,7400.0
2012-09-07 13:25:00,43.44,43.45,43.43,43.44,16300.0,35.59,35.5982,35.5818,35.59,16300.0
2012-09-07 13:30:00,43.45,43.46,43.44,43.45,16200.0,35.5982,35.6064,35.59,35.5982,16200.0
2012-09-07 13:35:00,43.45,43.46,43.45,43.45,17800.0,35.5982,35.6064,35.5982,35.5982,17800.0
2012-09-07 13:40:00,43.46,43.46,43.45,43.46,21600.0,35.6064,35.6064,35.5982,35.6064,21600.0
2012-09-07 13:45:00,43.45,43.46,43.45,43.45,9300.0,35.5982,35.6064,35.5982,35.5982,9300.0
2012-09-07 13:50:00,43.46,43.46,43.45,43.46,10500.0,35.6064,35.6064,35.5982,35.6064,10500.0
2012-09-07 13:55:00,43.45,43.46,43.45,43.45,6200.0,35.5982,35.6064,35.5982,35.5982,6200.0
2012-09-07 14:00:00,43.45,43.46,43.45,43.46,9200.0,35.5982,35.6064,35.5982,35.6064,9200.0
2012-09-07 14:05:00,43.45,43.5,43.45,43.49,19300.0,35.5982,35.6392,35.5982,35.631,19300.0
2012-09-07 14:10:00,43.5,43.53,43.49,43.52,21000.0,35.6392,35.6637,35.631,35.6556,21000.0
2012-09-07 14:15:00,43.52,43.54,43.52,43.52,11800.0,35.6556,35.6719,35.6556,35.6556,11800.0
2012-09-07 14:20:00,43.53,43.53,43.52,43.53,3900.0,35.6637,35.6637,35.6556,35.6637,3900.0
2012-09-07 14:25:00,43.53,43.55,43.51,43.54,33900.0,35.6637,35.6801,35.6474,35.6719,33900.0
2012-09-07 14:30:00,43.53,43.54,43.53,43.54,14800.0,35.6637,35.6719,35.6637,35.6719,14800.0
2012-09-07 14:35:00,43.54,43.54,43.52,43.52,15400.0,35.6719,35.6719,35.6556,35.6556,15400.0
2012-09-07 14:40:00,43.52,43.52,43.5,43.5,7500.0,35.6556,35.6556,35.6392,35.6392,7500.0
2012-09-07 14:45:00,43.5,43.51,43.49,43.49,8300.0,35.6392,35.6474,35.631,35.631,8300.0
2012-09-07 14:50:00,43.49,43.5,43.48,43.49,11500.0,35.631,35.6392,35.6228,35.631,11500.0
2012-09-07 14:55:00,43.5,43.5,43.45,43.46,42500.0,35.6392,35.6392,35.5982,35.6064,42500.0
2012-09-07 15:00:00,43.45,43.46,43.44,43.45,31200.0,35.5982,35.6064,35.59,35.5982,31200.0
2012-09-07 15:05:00,43.44,43.44,43.42,43.42,8100.0,35.59,35.59,35.5736,35.5736,8100.0
2012-09-07 15:10:00,43.43,43.43,43.4,43.42,13600.0,35.5818,35.5818,35.5572,35.5736,13600.0
2012-09-07 15:15:00,43.42,43.42,43.41,43.41,4600.0,35.5736,35.5736,35.5654,35.5654,4600.0
2012-09-07 15:20:00,43.42,43.42,43.41,43.41,5400.0,35.5736,35.5736,35.5654,35.5654,5400.0
2012-09-07 15:25:00,43.41,43.44,43.41,43.43,19100.0,35.5654,35.59,35.5654,35.5818,19100.0
2012-09-07 15:30:00,43.43,43.44,43.4,43.4,14300.0,35.5818,35.59,35.5572,35.5572,14300.0
2012-09-07 15:35:00,43.41,43.41,43.36,43.37,18800.0,35.5654,35.5654,35.5245,35.5327,18800.0
2012-09-07 15:40:00,43.36,43.42,43.35,43.4,41800.0,35.5245,35.5736,35.5163,35.5572,41800.0
2012-09-07 15:45:00,43.42,43.44,43.41,43.42,30200.0,35.5736,35.59,35.5654,35.5736,30200.0
2012-09-07 15:50:00,43.43,43.45,43.42,43.42,24200.0,35.5818,35.5982,35.5736,35.5736,24200.0
2012-09-07 15:55:00,43.42,43.45,43.42,43.45,62300.0,35.5736,35.5982,35.5736,35.5982,62300.0
2012-09-10 09:30:00,43.67,43.67,43.37,43.37,36600.0,35.7784,35.7784,35.5327,35.5327,36600.0
2012-09-10 09:35:00,43.4,43.51,43.39,43.46,9900.0,35.5572,35.6474,35.549,35.6064,9900.0
2012-09-10 09:40:00,43.45,43.49,43.36,43.37,5200.0,35.5982,35.631,35.5245,35.5327,5200.0
2012-09-10 09:45:00,43.35,43.41,43.35,43.37,8700.0,35.5163,35.5654,35.5163,35.5327,8700.0
2012-09-10 09:50:00,43.39,43.52,43.39,43.5,14900.0,35.549,35.6556,35.549,35.6392,14900.0
2012-09-10 09:55:00,43.48,43.5,43.41,43.44,7600.0,35.6228,35.6392,35.5654,35.59,7600.0
2012-09-10 10:00:00,43.44,43.46,43.42,43.43,9500.0,35.59,35.6064,35.5736,35.5818,9500.0
2012-09-10 10:05:00,43.45,43.48,43.41,43.47,13500.0,35.5982,35.6228,35.5654,35.6146,13500.0
2012-09-10 10:10:00,43.47,43.52,43.45,43.52,11800.0,35.6146,35.6556,35.5982,35.6556,11800.0
2012-09-10 10:15:00,43.52,43.53,43.47,43.49,9400.0,35.6556,35.6637,35.6146,35.631,9400.0
2012-09-10 10:20:00,43.48,43.49,43.44,43.45,7000.0,35.6228,35.631,35.59,35.5982,7000.0
2012-09-10 10:25:00,43.45,43.49,43.45,43.48,13600.0,35.5982,35.631,35.5982,35.6228,13600.0
2012-09-10 10:30:00,43.47,43.49,43.47,43.49,6800.0,35.6146,35.631,35.6146,35.631,6800.0
2012-09-10 10:35:00,43.48,43.5,43.46,43.48,5200.0,35.6228,35.6392,35.6064,35.6228,5200.0
2012-09-10 10:40:00,43.47,43.53,43.47,43.53,7900.0,35.6146,35.6637,35.6146,35.6637,7900.0
2012-09-10 10:45:00,43.52,43.56,43.49,43.53,50000.0,35.6556,35.6883,35.631,35.6637,50000.0
2012-09-10 10:50:00,43.52,43.52,43.48,43.48,10500.0,35.6556,35.6556,35.6228,35.6228,10500.0
2012-09-10 10:55:00,43.47,43.5,43.43,43.43,15900.0,35.6146,35.6392,35.5818,35.5818,15900.0
2012-09-10 11:00:00,43.43,43.44,43.41,43.41,13500.0,35.5818,35.59,35.5654,35.5654,13500.0
2012-09-10 11:05:00,43.41,43.44,43.41,43.44,5100.0,35.5654,35.59,35.5654,35.59,5100.0
2012-09-10 11:10:00,43.44,43.46,43.43,43.45,10300.0,35.59,35.6064,35.5818,35.5982,10300.0
2012-09-10 11:15:00,43.45,43.48,43.45,43.48,8800.0,35.5982,35.6228,35.5982,35.6228,8800.0
2012-09-10 11:20:00,43.48,43.49,43.47,43.48,8400.0,35.6228,35.631,35.6146,35.6228,8400.0
2012-09-10 11:25:00,43.46,43.47,43.45,43.45,11400.0,35.6064,35.6146,35.5982,35.5982,11400.0
2012-09-10 11:30:00,43.45,43.5,43.45,43.5,9900.0,35.5982,35.6392,35.5982,35.6392,9900.0
2012-09-10 11:35:00,43.49,43.5,43.46,43.46,7400.0,35.631,35.6392,35.6064,35.6064,7400.0
2012-09-10 11:40:00,43.46,43.46,43.44,43.45,5200.0,35.6064,35.6064,35.59,35.5982,5200.0
2012-09-10 11:45:00,43.45,43.47,43.45,43.46,6100.0,35.5982,35.6146,35.5982,35.6064,6100.0
2012-09-10 11:50:00,43.47,43.48,43.47,43.48,1600.0,35.6146,35.6228,35.6146,35.6228,1600.0
2012-09-10 11:55:00,43.47,43.48,43.46,43.47,15700.0,35.6146,35.6228,35.6064,35.6146,15700.0
2012-09-10 12:00:00,43.47,43.48,43.47,43.48,6300.0,35.6146,35.6228,35.6146,35.6228,6300.0
2012-09-10 12:05:00,43.49,43.51,43.48,43.5,13100.0,35.631,35.6474,35.6228,35.6392,13100.0
2012-09-10 12:10:00,43.49,43.52,43.49,43.51,11100.0,35.631,35.6556,35.631,35.6474,11100.0
2012-09-10 12:15:00,43.51,43.53,43.5,43.53,6200.0,35.6474,35.6637,35.6392,35.6637,6200.0
2012-09-10 12:20:00,43.53,43.53,43.5,43.51,5100.0,35.6637,35.6637,35.6392,35.6474,5100.0
2012-09-10 12:25:00,43.5,43.5,43.47,43.47,5100.0,35.6392,35.6392,35.6146,35.6146,5100.0
2012-09-10 12:30:00,43.47,43.48,43.46,43.48,7200.0,35.6146,35.6228,35.6064,35.6228,7200.0
2012-09-10 12:35:00,43.48,43.51,43.47,43.51,7500.0,35.6228,35.6474,35.6146,35.6474,7500.0
2012-09-10 12:40:00,43.51,43.53,43.5,43.52,10800.0,35.6474,35.6637,35.6392,35.6556,10800.0
2012-09-10 12:45:00,43.53,43.53,43.52,43.53,4100.0,35.6637,35.6637,35.6556,35.6637,4100.0
2012-09-10 12:50:00,43.53,43.53,43.52,43.53,2500.0,35.6637,35.6637,35.6556,35.6637,2500.0
2012-09-10 12:55:00,43.53,43.54,43.53,43.54,8400.0,35.6637,35.6719,35.6637,35.6719,8400.0
2012-09-10 13:00:00,43.54,43.57,43.54,43.57,16400.0,35.6719,35.6965,35.6719,35.6965,16400.0
2012-09-10 13:05:00,43.57,43.58,43.56,43.58,6700.0,35.6965,35.7047,35.6883,35.7047,6700.0
2012-09-10 13:10:00,43.57,43.59,43.57,43.58,15100.0,35.6965,35.7129,35.6965,35.7047,15100.0
2012-09-10 13:15:00,43.59,43.59,43.53,43.54,7300.0,35.7129,35.7129,35.6637,35.6719,7300.0
2012-09-10 13:20:00,43.54,43.57,43.53,43.57,11900.0,35.6719,35.6965,35.6637,35.6965,11900.0
2012-09-10 13:25:00,43.57,43.58,43.57,43.57,3500.0,35.6965,35.7047,35.6965,35.6965,3500.0
2012-09-10 13:30:00,43.58,43.58,43.56,43.56,4500.0,35.7047,35.7047,35.6883,35.6883,4500.0
2012-09-10 13:35:00,43.56,43.57,43.56,43.56,6000.0,35.6883,35.6965,35.6883,35.6883,6000.0
2012-09-10 13:40:00,43.57,43.57,43.56,43.57,9700.0,35.6965,35.6965,35.6883,35.6965,9700.0
2012-09-10 13:45:00,43.57,43.58,43.57,43.58,8100.0,35.6965,35.7047,35.6965,35.7047,8100.0
2012-09-10 13:50:00,43.58,43.58,43.57,43.57,4400.0,35.7047,35.7047,35.6965,35.6965,4400.0
2012-09-10 13:55:00,43.58,43.58,43.57,43.57,3400.0,35.7047,35.7047,35.6965,35.6965,3400.0
2012-09-10 14:00:00,43.58,43.59,43.57,43.59,19000.0,35.7047,35.7129,35.6965,35.7129,19000.0
2012-09-10 14:05:00,43.59,43.59,43.55,43.55,9200.0,35.7129,35.7129,35.6801,35.6801,9200.0
2012-09-10 14:10:00,43.55,43.56,43.53,43.53,5400.0,35.6801,35.6883,35.6637,35.6637,5400.0
2012-09-10 14:15:00,43.53,43.57,43.53,43.57,11500.0,35.6637,35.6965,35.6637,35.6965,11500.0
2012-09-10 14:20:00,43.57,43.59,43.56,43.59,14100.0,35.6965,35.7129,35.6883,35.7129,14100.0
2012-09-10 14:25:00,43.58,43.6,43.57,43.57,9900.0,35.7047,35.7211,35.6965,35.6965,9900.0
2012-09-10 14:30:00,43.57,43.58,43.56,43.58,8000.0,35.6965,35.7047,35.6883,35.7047,8000.0
2012-09-10 14:35:00,43.59,43.59,43.58,43.58,4600.0,35.7129,35.7129,35.7047,35.7047,4600.0
2012-09-10 14:40:00,43.57,43.59,43.56,43.58,13400.0,35.6965,35.7129,35.6883,35.7047,13400.0
2012-09-10 14:45:00,43.58,43.6,43.57,43.58,11000.0,35.7047,35.7211,35.6965,35.7047,11000.0
2012-09-10 14:50:00,43.58,43.6,43.55,43.6,14800.0,35.7047,35.7211,35.6801,35.7211,14800.0
2012-09-10 14:55:00,43.6,43.61,43.59,43.59,14400.0,35.7211,35.7293,35.7129,35.7129,14400.0
2012-09-10 15:00:00,43.59,43.6,43.58,43.58,11200.0,35.7129,35.7211,35.7047,35.7047,11200.0
2012-09-10 15:05:00,43.59,43.59,43.58,43.58,6300.0,35.7129,35.7129,35.7047,35.7047,6300.0
2012-09-10 15:10:00,43.58,43.59,43.55,43.55,8200.0,35.7047,35.7129,35.6801,35.6801,8200.0
2012-09-10 15:15:00,43.56,43.56,43.55,43.55,6200.0,35.6883,35.6883,35.6801,35.6801,6200.0
2012-09-10 15:20:00,43.56,43.6,43.55,43.56,27300.0,35.6883,35.7211,35.6801,35.6883,27300.0
2012-09-10 15:25:00,43.56,43.57,43.53,43.53,12800.0,35.6883,35.6965,35.6637,35.6637,12800.0
2012-09-10 15:30:00,43.54,43.56,43.5,43.5,23000.0,35.6719,35.6883,35.6392,35.6392,23000.0
2012-09-10 15:35:00,43.5,43.51,43.5,43.5,12500.0,35.6392,35.6474,35.6392,35.6392,12500.0
2012-09-10 15:40:00,43.5,43.51,43.48,43.49,16800.0,35.6392,35.6474,35.6228,35.631,16800.0
2012-09-10 15:45:00,43.49,43.49,43.45,43.45,18400.0,35.631,35.631,35.5982,35.5982,18400.0
2012-09-10 15:50:00,43.45,43.48,43.45,43.48,23400.0,35.5982,35.6228,35.5982,35.6228,23400.0
2012-09-10 15:55:00,43.47,43.48,43.45,43.46,56200.0,35.6146,35.6228,35.5982,35.6064,56200.0
2012-09-11 09:30:00,43.42,43.52,43.42,43.52,17400.0,35.5736,35.6556,35.5736,35.6556,17400.0
2012-09-11 09:35:00,43.51,43.56,43.43,43.43,13400.0,35.6474,35.6883,35.5818,35.5818,13400.0
2012-09-11 09:40:00,43.4,43.45,43.4,43.45,11000.0,35.5572,35.5982,35.5572,35.5982,11000.0
2012-09-11 09:45:00,43.46,43.46,43.45,43.46,5500.0,35.6064,35.6064,35.5982,35.6064,5500.0
2012-09-11 09:50:00,43.47,43.55,43.45,43.55,10800.0,35.6146,35.6801,35.5982,35.6801,10800.0
2012-09-11 09:55:00,43.55,43.6,43.5,43.53,21900.0,35.6801,35.7211,35.6392,35.6637,21900.0
2012-09-11 10:00:00,43.53,43.55,43.5,43.52,10400.0,35.6637,35.6801,35.6392,35.6556,10400.0
2012-09-11 10:05:00,43.51,43.56,43.51,43.56,8000.0,35.6474,35.6883,35.6474,35.6883,8000.0
2012-09-11 10:10:00,43.57,43.57,43.54,43.55,19800.0,35.6965,35.6965,35.6719,35.6801,19800.0
2012-09-11 10:15:00,43.56,43.56,43.53,43.54,26300.0,35.6883,35.6883,35.6637,35.6719,26300.0
2012-09-11 10:20:00,43.55,43.57,43.55,43.55,5800.0,35.6801,35.6965,35.6801,35.6801,5800.0
2012-09-11 10:25:00,43.55,43.55,43.54,43.55,6500.0,35.6801,35.6801,35.6719,35.6801,6500.0
2012-09-11 10:30:00,43.54,43.56,43.53,43.55,7600.0,35.6719,35.6883,35.6637,35.6801,7600.0
2012-09-11 10:35:00,43.56,43.58,43.55,43.55,12900.0,35.6883,35.7047,35.6801,35.6801,12900.0
2012-09-11 10:40:00,43.55,43.56,43.55,43.55,10800.0,35.6801,35.6883,35.6801,35.6801,10800.0
2012-09-11 10:45:00,43.55,43.57,43.54,43.55,22800.0,35.6801,35.6965,35.6719,35.6801,22800.0
2012-09-11 10:50:00,43.55,43.56,43.54,43.54,25900.0,35.6801,35.6883,35.6719,35.6719,25900.0
2012-09-11 10:55:00,43.54,43.54,43.47,43.47,16100.0,35.6719,35.6719,35.6146,35.6146,16100.0
2012-09-11 11:00:00,43.47,43.49,43.44,43.44,15400.0,35.6146,35.631,35.59,35.59,15400.0
2012-09-11 11:05:00,43.44,43.45,43.43,43.45,10900.0,35.59,35.5982,35.5818,35.5982,10900.0
2012-09-11 11:10:00,43.44,43.46,43.42,43.44,20500.0,35.59,35.6064,35.5736,35.59,20500.0
2012-09-11 11:15:00,43.43,43.44,43.4,43.4,10200.0,35.5818,35.59,35.5572,35.5572,10200.0
2012-09-11 11:20:00,43.4,43.46,43.4,43.44,19700.0,35.5572,35.6064,35.5572,35.59,19700.0
2012-09-11 11:25:00,43.43,43.46,43.43,43.46,10000.0,35.5818,35.6064,35.5818,35.6064,10000.0
2012-09-11 11:30:00,43.45,43.46,43.43,43.43,5700.0,35.5982,35.6064,35.5818,35.5818,5700.0
2012-09-11 11:35:00,43.43,43.44,43.42,43.42,4100.0,35.5818,35.59,35.5736,35.5736,4100.0
2012-09-11 11:40:00,43.42,43.42,43.38,43.39,20400.0,35.5736,35.5736,35.5409,35.549,20400.0
2012-09-11 11:45:00,43.38,43.4,43.38,43.39,9500.0,35.5409,35.5572,35.5409,35.549,9500.0
2012-09-11 11:50:00,43.38,43.4,43.38,43.39,5100.0,35.5409,35.5572,35.5409,35.549,5100.0
2012-09-11 11:55:00,43.39,43.39,43.38,43.39,6700.0,35.549,35.549,35.5409,35.549,6700.0
2012-09-11 12:00:00,43.39,43.39,43.37,43.37,5500.0,35.549,35.549,35.5327,35.5327,5500.0
2012-09-11 12:05:00,43.36,43.38,43.36,43.37,5400.0,35.5245,35.5409,35.5245,35.5327,5400.0
2012-09-11 12:10:00,43.37,43.37,43.36,43.37,5400.0,35.5327,35.5327,35.5245,35.5327,5400.0
2012-09-11 12:15:00,43.37,43.37,43.36,43.37,3900.0,35.5327,35.5327,35.5245,35.5327,3900.0
2012-09-11 12:20:00,43.36,43.37,43.36,43.37,3900.0,35.5245,35.5327,35.5245,35.5327,3900.0
2012-09-11 12:25:00,43.36,43.38,43.36,43.37,10900.0,35.5245,35.5409,35.5245,35.5327,10900.0
2012-09-11 12:30:00,43.37,43.38,43.36,43.37,3900.0,35.5327,35.5409,35.5245,35.5327,3900.0
2012-09-11 12:35:00,43.37,43.38,43.37,43.37,5100.0,35.5327,35.5409,35.5327,35.5327,5100.0
2012-09-11 12:40:00,43.37,43.38,43.36,43.37,5800.0,35.5327,35.5409,35.5245,35.5327,5800.0
2012-09-11 12:45:00,43.37,43.41,43.36,43.41,15600.0,35.5327,35.5654,35.5245,35.5654,15600.0
2012-09-11 12:50:00,43.4,43.41,43.39,43.4,7800.0,35.5572,35.5654,35.549,35.5572,7800.0
2012-09-11 12:55:00,43.39,43.43,43.39,43.43,7700.0,35.549,35.5818,35.549,35.5818,7700.0
2012-09-11 13:00:00,43.43,43.46,43.43,43.43,5900.0,35.5818,35.6064,35.5818,35.5818,5900.0
2012-09-11 13:05:00,43.42,43.45,43.42,43.44,12400.0,35.5736,35.5982,35.5736,35.59,12400.0
2012-09-11 13:10:00,43.44,43.45,43.41,43.43,6500.0,35.59,35.5982,35.5654,35.5818,6500.0
2012-09-11 13:15:00,43.43,43.45,43.42,43.45,2600.0,35.5818,35.5982,35.5736,35.5982,2600.0
2012-09-11 13:20:00,43.45,43.46,43.44,43.45,5800.0,35.5982,35.6064,35.59,35.5982,5800.0
2012-09-11 13:25:00,43.45,43.45,43.44,43.44,5600.0,35.5982,35.5982,35.59,35.59,5600.0
2012-09-11 13:30:00,43.45,43.45,43.44,43.44,4300.0,35.5982,35.5982,35.59,35.59,4300.0
2012-09-11 13:35:00,43.44,43.44,43.42,43.42,4900.0,35.59,35.59,35.5736,35.5736,4900.0
2012-09-11 13:40:00,43.43,43.45,43.41,43.45,9300.0,35.5818,35.5982,35.5654,35.5982,9300.0
2012-09-11 13:45:00,43.44,43.47,43.44,43.44,7200.0,35.59,35.6146,35.59,35.59,7200.0
2012-09-11 13:50:00,43.45,43.46,43.43,43.43,2500.0,35.5982,35.6064,35.5818,35.5818,2500.0
2012-09-11 13:55:00,43.43,43.44,43.43,43.43,2500.0,35.5818,35.59,35.5818,35.5818,2500.0
2012-09-11 14:00:00,43.43,43.44,43.41,43.43,6900.0,35.5818,35.59,35.5654,35.5818,6900.0
2012-09-11 14:05:00,43.44,43.44,43.42,43.44,6500.0,35.59,35.59,35.5736,35.59,6500.0
2012-09-11 14:10:00,43.43,43.44,43.42,43.43,9300.0,35.5818,35.59,35.5736,35.5818,9300.0
2012-09-11 14:15:00,43.43,43.47,43.42,43.44,11700.0,35.5818,35.6146,35.5736,35.59,11700.0
2012-09-11 14:20:00,43.43,43.46,43.43,43.46,3300.0,35.5818,35.6064,35.5818,35.6064,3300.0
2012-09-11 14:25:00,43.45,43.47,43.45,43.46,6900.0,35.5982,35.6146,35.5982,35.6064,6900.0
2012-09-11 14:30:00,43.45,43.46,43.44,43.44,3500.0,35.5982,35.6064,35.59,35.59,3500.0
2012-09-11 14:35:00,43.44,43.45,43.43,43.43,7300.0,35.59,35.5982,35.5818,35.5818,7300.0
2012-09-11 14:40:00,43.43,43.44,43.42,43.43,6800.0,35.5818,35.59,35.5736,35.5818,6800.0
2012-09-11 14:45:00,43.43,43.43,43.4,43.4,8600.0,35.5818,35.5818,35.5572,35.5572,8600.0
2012-09-11 14:50:00,43.41,43.42,43.4,43.41,9400.0,35.5654,35.5736,35.5572,35.5654,9400.0
2012-09-11 14:55:00,43.41,43.43,43.4,43.43,4400.0,35.5654,35.5818,35.5572,35.5818,4400.0
2012-09-11 15:00:00,43.42,43.42,43.4,43.42,5400.0,35.5736,35.5736,35.5572,35.5736,5400.0
2012-09-11 15:05:00,43.42,43.43,43.41,43.41,6000.0,35.5736,35.5818,35.5654,35.5654,6000.0
2012-09-11 15:10:00,43.4,43.41,43.39,43.4,10000.0,35.5572,35.5654,35.549,35.5572,10000.0
2012-09-11 15:15:00,43.4,43.4,43.38,43.39,4400.0,35.5572,35.5572,35.5409,35.549,4400.0
2012-09-11 15:20:00,43.39,43.4,43.38,43.38,2800.0,35.549,35.5572,35.5409,35.5409,2800.0
2012-09-11 15:25:00,43.38,43.4,43.38,43.38,8700.0,35.5409,35.5572,35.5409,35.5409,8700.0
2012-09-11 15:30:00,43.38,43.41,43.38,43.39,11400.0,35.5409,35.5654,35.5409,35.549,11400.0
2012-09-11 15:35:00,43.38,43.39,43.36,43.37,20100.0,35.5409,35.549,35.5245,35.5327,20100.0
2012-09-11 15:40:00,43.37,43.37,43.35,43.37,10300.0,35.5327,35.5327,35.5163,35.5327,10300.0
2012-09-11 15:45:00,43.36,43.37,43.31,43.33,26000.0,35.5245,35.5327,35.4835,35.4999,26000.0
2012-09-11 15:50:00,43.34,43.34,43.32,43.32,21500.0,35.5081,35.5081,35.4917,35.4917,21500.0
2012-09-11 15:55:00,43.33,43.33,43.32,43.33,58500.0,35.4999,35.4999,35.4917,35.4999,58500.0
2012-09-12 09:30:00,43.33,43.41,43.19,43.19,25200.0,35.4999,35.5654,35.3852,35.3852,25200.0
2012-09-12 09:35:00,43.19,43.23,43.07,43.1,12000.0,35.3852,35.418,35.2869,35.3115,12000.0
2012-09-12 09:40:00,43.1,43.16,43.06,43.11,27300.0,35.3115,35.3606,35.2787,35.3196,27300.0
2012-09-12 09:45:00,43.1,43.14,43.06,43.11,13000.0,35.3115,35.3442,35.2787,35.3196,13000.0
2012-09-12 09:50:00,43.11,43.12,43.04,43.09,21300.0,35.3196,35.3278,35.2623,35.3033,21300.0
2012-09-12 09:55:00,43.1,43.12,43.05,43.05,25700.0,35.3115,35.3278,35.2705,35.2705,25700.0
2012-09-12 10:00:00,43.06,43.16,43.05,43.16,7600.0,35.2787,35.3606,35.2705,35.3606,7600.0
2012-09-12 10:05:00,43.15,43.26,43.13,43.22,12200.0,35.3524,35.4425,35.336,35.4098,12200.0
2012-09-12 10:10:00,43.22,43.23,43.11,43.11,26300.0,35.4098,35.418,35.3196,35.3196,26300.0
2012-09-12 10:15:00,43.11,43.23,43.1,43.23,39500.0,35.3196,35.418,35.3115,35.418,39500.0
2012-09-12 10:20:00,43.23,43.23,43.18,43.18,5500.0,35.418,35.418,35.377,35.377,5500.0
2012-09-12 10:25:00,43.17,43.2,43.16,43.18,6500.0,35.3688,35.3934,35.3606,35.377,6500.0
2012-09-12 10:30:00,43.15,43.17,43.11,43.11,32100.0,35.3524,35.3688,35.3196,35.3196,32100.0
2012-09-12 10:35:00,43.12,43.15,43.08,43.08,6800.0,35.3278,35.3524,35.2951,35.2951,6800.0
2012-09-12 10:40:00,43.07,43.09,43.05,43.05,5200.0,35.2869,35.3033,35.2705,35.2705,5200.0
2012-09-12 10:45:00,43.05,43.07,43.04,43.04,5600.0,35.2705,35.2869,35.2623,35.2623,5600.0
2012-09-12 10:50:00,43.04,43.08,43.04,43.07,12100.0,35.2623,35.2951,35.2623,35.2869,12100.0
2012-09-12 10:55:00,43.08,43.09,43.06,43.08,4500.0,35.2951,35.3033,35.2787,35.2951,4500.0
2012-09-12 11:00:00,43.1,43.1,43.06,43.07,7400.0,35.3115,35.3115,35.2787,35.2869,7400.0
2012-09-12 11:05:00,43.06,43.1,43.06,43.09,6000.0,35.2787,35.3115,35.2787,35.3033,6000.0
2012-09-12 11:10:00,43.11,43.11,43.06,43.09,24400.0,35.3196,35.3196,35.2787,35.3033,24400.0
2012-09-12 11:15:00,43.09,43.11,43.07,43.11,4800.0,35.3033,35.3196,35.2869,35.3196,4800.0
2012-09-12 11:20:00,43.12,43.17,43.12,43.17,5300.0,35.3278,35.3688,35.3278,35.3688,5300.0
2012-09-12 11:25:00,43.16,43.18,43.15,43.17,8200.0,35.3606,35.377,35.3524,35.3688,8200.0
2012-09-12 11:30:00,43.16,43.19,43.16,43.17,12300.0,35.3606,35.3852,35.3606,35.3688,12300.0
2012-09-12 11:35:00,43.16,43.18,43.16,43.18,2100.0,35.3606,35.377,35.3606,35.377,2100.0
2012-09-12 11:40:00,43.15,43.19,43.15,43.18,3400.0,35.3524,35.3852,35.3524,35.377,3400.0
2012-09-12 11:45:00,43.18,43.19,43.15,43.15,4700.0,35.377,35.3852,35.3524,35.3524,4700.0
2012-09-12 11:50:00,43.17,43.18,43.15,43.17,2100.0,35.3688,35.377,35.3524,35.3688,2100.0
2012-09-12 11:55:00,43.16,43.16,43.14,43.15,3600.0,35.3606,35.3606,35.3442,35.3524,3600.0
2012-09-12 12:00:00,43.15,43.15,43.12,43.13,2100.0,35.3524,35.3524,35.3278,35.336,2100.0
2012-09-12 12:05:00,43.12,43.12,43.1,43.11,3400.0,35.3278,35.3278,35.3115,35.3196,3400.0
2012-09-12 12:10:00,43.11,43.14,43.11,43.12,6200.0,35.3196,35.3442,35.3196,35.3278,6200.0
2012-09-12 12:15:00,43.13,43.14,43.12,43.13,3200.0,35.336,35.3442,35.3278,35.336,3200.0
2012-09-12 12:20:00,43.15,43.17,43.15,43.16,6400.0,35.3524,35.3688,35.3524,35.3606,6400.0
2012-09-12 12:25:00,43.17,43.18,43.16,43.18,6600.0,35.3688,35.377,35.3606,35.377,6600.0
2012-09-12 12:30:00,43.17,43.18,43.15,43.15,3800.0,35.3688,35.377,35.3524,35.3524,3800.0
2012-09-12 12:35:00,43.14,43.15,43.12,43.13,11000.0,35.3442,35.3524,35.3278,35.336,11000.0
2012-09-12 12:40:00,43.13,43.13,43.11,43.12,3600.0,35.336,35.336,35.3196,35.3278,3600.0
2012-09-12 12:45:00,43.11,43.14,43.11,43.12,5400.0,35.3196,35.3442,35.3196,35.3278,5400.0
2012-09-12 12:50:00,43.12,43.12,43.11,43.12,6400.0,35.3278,35.3278,35.3196,35.3278,6400.0
2012-09-12 12:55:00,43.13,43.14,43.12,43.14,1800.0,35.336,35.3442,35.3278,35.3442,1800.0
2012-09-12 13:00:00,43.15,43.15,43.14,43.15,2000.0,35.3524,35.3524,35.3442,35.3524,2000.0
2012-09-12 13:05:00,43.14,43.17,43.14,43.16,5200.0,35.3442,35.3688,35.3442,35.3606,5200.0
2012-09-12 13:10:00,43.16,43.19,43.16,43.18,5400.0,35.3606,35.3852,35.3606,35.377,5400.0
2012-09-12 13:15:00,43.18,43.19,43.17,43.18,4100.0,35.377,35.3852,35.3688,35.377,4100.0
2012-09-12 13:20:00,43.18,43.18,43.16,43.17,4000.0,35.377,35.377,35.3606,35.3688,4000.0
2012-09-12 13:25:00,43.17,43.17,43.16,43.16,1400.0,35.3688,35.3688,35.3606,35.3606,1400.0
2012-09-12 13:30:00,43.17,43.17,43.13,43.14,7800.0,35.3688,35.3688,35.336,35.3442,7800.0
2012-09-12 13:35:00,43.14,43.17,43.14,43.15,5400.0,35.3442,35.3688,35.3442,35.3524,5400.0
2012-09-12 13:40:00,43.15,43.15,43.14,43.15,1600.0,35.3524,35.3524,35.3442,35.3524,1600.0
2012-09-12 13:45:00,43.15,43.17,43.13,43.15,12000.0,35.3524,35.3688,35.336,35.3524,12000.0
2012-09-12 13:50:00,43.14,43.16,43.13,43.14,2600.0,35.3442,35.3606,35.336,35.3442,2600.0
2012-09-12 13:55:00,43.14,43.16,43.13,43.16,4500.0,35.3442,35.3606,35.336,35.3606,4500.0
2012-09-12 14:00:00,43.16,43.18,43.15,43.17,5000.0,35.3606,35.377,35.3524,35.3688,5000.0
2012-09-12 14:05:00,43.17,43.18,43.16,43.18,3600.0,35.3688,35.377,35.3606,35.377,3600.0
2012-09-12 14:10:00,43.18,43.18,43.17,43.17,4500.0,35.377,35.377,35.3688,35.3688,4500.0
2012-09-12 14:15:00,43.17,43.18,43.15,43.16,7900.0,35.3688,35.377,35.3524,35.3606,7900.0
2012-09-12 14:20:00,43.15,43.16,43.15,43.16,2600.0,35.3524,35.3606,35.3524,35.3606,2600.0
2012-09-12 14:25:00,43.16,43.18,43.16,43.17,8700.0,35.3606,35.377,35.3606,35.3688,8700.0
2012-09-12 14:30:00,43.16,43.16,43.15,43.16,4800.0,35.3606,35.3606,35.3524,35.3606,4800.0
2012-09-12 14:35:00,43.16,43.16,43.15,43.15,5700.0,35.3606,35.3606,35.3524,35.3524,5700.0
2012-09-12 14:40:00,43.16,43.17,43.14,43.15,9100.0,35.3606,35.3688,35.3442,35.3524,9100.0
2012-09-12 14:45:00,43.16,43.17,43.15,43.15,8700.0,35.3606,35.3688,35.3524,35.3524,8700.0
2012-09-12 14:50:00,43.15,43.18,43.15,43.17,2300.0,35.3524,35.377,35.3524,35.3688,2300.0
2012-09-12 14:55:00,43.17,43.19,43.17,43.17,7100.0,35.3688,35.3852,35.3688,35.3688,7100.0
2012-09-12 15:00:00,43.17,43.18,43.15,43.16,7000.0,35.3688,35.377,35.3524,35.3606,7000.0
2012-09-12 15:05:00,43.15,43.16,43.12,43.12,5800.0,35.3524,35.3606,35.3278,35.3278,5800.0
2012-09-12 15:10:00,43.12,43.15,43.12,43.14,5900.0,35.3278,35.3524,35.3278,35.3442,5900.0
2012-09-12 15:15:00,43.13,43.13,43.09,43.1,18600.0,35.336,35.336,35.3033,35.3115,18600.0
2012-09-12 15:20:00,43.11,43.12,43.1,43.12,7400.0,35.3196,35.3278,35.3115,35.3278,7400.0
2012-09-12 15:25:00,43.12,43.14,43.11,43.14,9100.0,35.3278,35.3442,35.3196,35.3442,9100.0
2012-09-12 15:30:00,43.13,43.13,43.08,43.08,23100.0,35.336,35.336,35.2951,35.2951,23100.0
2012-09-12 15:35:00,43.09,43.09,43.07,43.07,17200.0,35.3033,35.3033,35.2869,35.2869,17200.0
2012-09-12 15:40:00,43.07,43.08,43.07,43.08,14200.0,35.2869,35.2951,35.2869,35.2951,14200.0
2012-09-12 15:45:00,43.08,43.08,43.06,43.08,21700.0,35.2951,35.2951,35.2787,35.2951,21700.0
2012-09-12 15:50:00,43.08,43.08,43.06,43.08,17500.0,35.2951,35.2951,35.2787,35.2951,17500.0
2012-09-12 15:55:00,43.08,43.1,43.07,43.09,73100.0,35.2951,35.3115,35.2869,35.3033,73100.0
2012-09-13 09:30:00,42.98,43.14,42.92,43.11,52700.0,35.2131,35.3442,35.164,35.3196,52700.0
2012-09-13 09:35:00,43.11,43.13,43.05,43.1,21900.0,35.3196,35.336,35.2705,35.3115,21900.0
2012-09-13 09:40:00,43.1,43.14,43.09,43.12,12900.0,35.3115,35.3442,35.3033,35.3278,12900.0
2012-09-13 09:45:00,43.15,43.15,43.06,43.06,20000.0,35.3524,35.3524,35.2787,35.2787,20000.0
2012-09-13 09:50:00,43.08,43.08,43.01,43.04,92400.0,35.2951,35.2951,35.2377,35.2623,92400.0
2012-09-13 09:55:00,43.04,43.09,43.04,43.06,11900.0,35.2623,35.3033,35.2623,35.2787,11900.0
2012-09-13 10:00:00,43.07,43.09,43.05,43.05,18500.0,35.2869,35.3033,35.2705,35.2705,18500.0
2012-09-13 10:05:00,43.05,43.09,43.04,43.08,50900.0,35.2705,35.3033,35.2623,35.2951,50900.0
2012-09-13 10:10:00,43.07,43.11,43.04,43.05,46800.0,35.2869,35.3196,35.2623,35.2705,46800.0
2012-09-13 10:15:00,43.05,43.09,43.05,43.07,9200.0,35.2705,35.3033,35.2705,35.2869,9200.0
2012-09-13 10:20:00,43.07,43.1,43.05,43.1,23700.0,35.2869,35.3115,35.2705,35.3115,23700.0
2012-09-13 10:25:00,43.11,43.11,43.05,43.09,23700.0,35.3196,35.3196,35.2705,35.3033,23700.0
2012-09-13 10:30:00,43.09,43.11,43.08,43.09,26000.0,35.3033,35.3196,35.2951,35.3033,26000.0
2012-09-13 10:35:00,43.09,43.1,43.08,43.09,31200.0,35.3033,35.3115,35.2951,35.3033,31200.0
2012-09-13 10:40:00,43.09,43.1,43.01,43.01,230600.0,35.3033,35.3115,35.2377,35.2377,230600.0
2012-09-13 10:45:00,43.02,43.07,43.02,43.07,6200.0,35.2459,35.2869,35.2459,35.2869,6200.0
2012-09-13 10:50:00,43.07,43.08,43.04,43.07,13200.0,35.2869,35.2951,35.2623,35.2869,13200.0
2012-09-13 10:55:00,43.07,43.08,43.05,43.08,8100.0,35.2869,35.2951,35.2705,35.2951,8100.0
2012-09-13 11:00:00,43.07,43.09,43.07,43.09,6500.0,35.2869,35.3033,35.2869,35.3033,6500.0
2012-09-13 11:05:00,43.08,43.09,43.06,43.08,7900.0,35.2951,35.3033,35.2787,35.2951,7900.0
2012-09-13 11:10:00,43.07,43.07,43.04,43.05,36500.0,35.2869,35.2869,35.2623,35.2705,36500.0
2012-09-13 11:15:00,43.05,43.06,43.01,43.04,13200.0,35.2705,35.2787,35.2377,35.2623,13200.0
2012-09-13 11:20:00,43.04,43.05,43.03,43.05,6200.0,35.2623,35.2705,35.2541,35.2705,6200.0
2012-09-13 11:25:00,43.05,43.07,43.05,43.07,4600.0,35.2705,35.2869,35.2705,35.2869,4600.0
2012-09-13 11:30:00,43.07,43.11,43.07,43.1,15900.0,35.2869,35.3196,35.2869,35.3115,15900.0
2012-09-13 11:35:00,43.11,43.12,43.09,43.09,7200.0,35.3196,35.3278,35.3033,35.3033,7200.0
2012-09-13 11:40:00,43.1,43.12,43.09,43.12,12700.0,35.3115,35.3278,35.3033,35.3278,12700.0
2012-09-13 11:45:00,43.11,43.11,43.08,43.11,9200.0,35.3196,35.3196,35.2951,35.3196,9200.0
2012-09-13 11:50:00,43.1,43.11,43.09,43.09,9800.0,35.3115,35.3196,35.3033,35.3033,9800.0
2012-09-13 11:55:00,43.09,43.11,43.09,43.09,13700.0,35.3033,35.3196,35.3033,35.3033,13700.0
2012-09-13 12:00:00,43.09,43.1,43.04,43.04,14000.0,35.3033,35.3115,35.2623,35.2623,14000.0
2012-09-13 12:05:00,43.05,43.05,43.02,43.02,6700.0,35.2705,35.2705,35.2459,35.2459,6700.0
2012-09-13 12:10:00,43.02,43.03,42.98,42.99,24200.0,35.2459,35.2541,35.2131,35.2213,24200.0
2012-09-13 12:15:00,42.98,42.99,42.96,42.97,9100.0,35.2131,35.2213,35.1968,35.2049,9100.0
2012-09-13 12:20:00,42.97,43.0,42.97,42.98,4300.0,35.2049,35.2295,35.2049,35.2131,4300.0
2012-09-13 12:25:00,42.98,43.01,42.98,43.01,6900.0,35.2131,35.2377,35.2131,35.2377,6900.0
2012-09-13 12:30:00,43.0,43.11,42.98,43.02,95800.0,35.2295,35.3196,35.2131,35.2459,95800.0
2012-09-13 12:35:00,43.01,43.06,42.98,43.03,21500.0,35.2377,35.2787,35.2131,35.2541,21500.0
2012-09-13 12:40:00,43.03,43.09,43.01,43.01,39500.0,35.2541,35.3033,35.2377,35.2377,39500.0
2012-09-13 12:45:00,43.02,43.06,42.95,42.99,17200.0,35.2459,35.2787,35.1886,35.2213,17200.0
2012-09-13 12:50:00,42.99,43.01,42.98,42.99,9000.0,35.2213,35.2377,35.2131,35.2213,9000.0
2012-09-13 12:55:00,42.99,43.02,42.99,43.01,13400.0,35.2213,35.2459,35.2213,35.2377,13400.0
2012-09-13 13:00:00,43.01,43.08,42.98,43.0,70700.0,35.2377,35.2951,35.2131,35.2295,70700.0
2012-09-13 13:05:00,42.98,42.98,42.9,42.9,33300.0,35.2131,35.2131,35.1476,35.1476,33300.0
2012-09-13 13:10:00,42.9,42.91,42.85,42.87,23200.0,35.1476,35.1558,35.1066,35.123,23200.0
2012-09-13 13:15:00,42.88,42.92,42.87,42.9,25100.0,35.1312,35.164,35.123,35.1476,25100.0
2012-09-13 13:20:00,42.91,42.95,42.88,42.94,25300.0,35.1558,35.1886,35.1312,35.1804,25300.0
2012-09-13 13:25:00,42.94,42.96,42.91,42.93,14000.0,35.1804,35.1968,35.1558,35.1722,14000.0
2012-09-13 13:30:00,42.94,42.96,42.9,42.92,65700.0,35.1804,35.1968,35.1476,35.164,65700.0
2012-09-13 13:35:00,42.92,42.94,42.91,42.93,172100.0,35.164,35.1804,35.1558,35.1722,172100.0
2012-09-13 13:40:00,42.93,42.94,42.91,42.91,13800.0,35.1722,35.1804,35.1558,35.1558,13800.0
2012-09-13 13:45:00,42.93,42.96,42.91,42.95,8300.0,35.1722,35.1968,35.1558,35.1886,8300.0
2012-09-13 13:50:00,42.96,43.0,42.95,43.0,16000.0,35.1968,35.2295,35.1886,35.2295,16000.0
2012-09-13 13:55:00,42.99,43.01,42.97,43.0,26800.0,35.2213,35.2377,35.2049,35.2295,26800.0
2012-09-13 14:00:00,43.0,43.0,42.96,42.99,54200.0,35.2295,35.2295,35.1968,35.2213,54200.0
2012-09-13 14:05:00,42.99,43.0,42.97,42.99,33100.0,35.2213,35.2295,35.2049,35.2213,33100.0
2012-09-13 14:10:00,43.0,43.0,42.97,42.99,52700.0,35.2295,35.2295,35.2049,35.2213,52700.0
2012-09-13 14:15:00,43.0,43.0,42.94,42.95,60700.0,35.2295,35.2295,35.1804,35.1886,60700.0
2012-09-13 14:20:00,42.95,42.98,42.94,42.98,21900.0,35.1886,35.2131,35.1804,35.2131,21900.0
2012-09-13 14:25:00,42.98,43.09,42.98,43.04,59000.0,35.2131,35.3033,35.2131,35.2623,59000.0
2012-09-13 14:30:00,43.06,43.06,43.02,43.03,19400.0,35.2787,35.2787,35.2459,35.2541,19400.0
2012-09-13 14:35:00,43.03,43.06,43.02,43.04,29500.0,35.2541,35.2787,35.2459,35.2623,29500.0
2012-09-13 14:40:00,43.04,43.06,43.04,43.05,11900.0,35.2623,35.2787,35.2623,35.2705,11900.0
2012-09-13 14:45:00,43.06,43.11,43.06,43.08,30300.0,35.2787,35.3196,35.2787,35.2951,30300.0
2012-09-13 14:50:00,43.08,43.11,43.07,43.1,24400.0,35.2951,35.3196,35.2869,35.3115,24400.0
2012-09-13 14:55:00,43.1,43.11,43.07,43.1,18800.0,35.3115,35.3196,35.2869,35.3115,18800.0
2012-09-13 15:00:00,43.09,43.11,43.09,43.1,31500.0,35.3033,35.3196,35.3033,35.3115,31500.0
2012-09-13 15:05:00,43.1,43.14,43.09,43.13,104000.0,35.3115,35.3442,35.3033,35.336,104000.0
2012-09-13 15:10:00,43.13,43.22,43.13,43.2,88000.0,35.336,35.4098,35.336,35.3934,88000.0
2012-09-13 15:15:00,43.2,43.2,43.17,43.2,22700.0,35.3934,35.3934,35.3688,35.3934,22700.0
2012-09-13 15:20:00,43.19,43.2,43.19,43.2,32200.0,35.3852,35.3934,35.3852,35.3934,32200.0
2012-09-13 15:25:00,43.2,43.2,43.19,43.2,27800.0,35.3934,35.3934,35.3852,35.3934,27800.0
2012-09-13 15:30:00,43.2,43.25,43.2,43.23,111200.0,35.3934,35.4343,35.3934,35.418,111200.0
2012-09-13 15:35:00,43.24,43.27,43.24,43.26,18100.0,35.4262,35.4507,35.4262,35.4425,18100.0
2012-09-13 15:40:00,43.25,43.29,43.25,43.28,46800.0,35.4343,35.4671,35.4343,35.4589,46800.0
2012-09-13 15:45:00,43.27,43.31,43.27,43.3,44000.0,35.4507,35.4835,35.4507,35.4753,44000.0
2012-09-13 15:50:00,43.29,43.31,43.28,43.31,56700.0,35.4671,35.4835,35.4589,35.4835,56700.0
2012-09-13 15:55:00,43.3,43.33,43.29,43.33,147300.0,35.4753,35.4999,35.4671,35.4999,147300.0
2012-09-14 09:30:00,43.56,43.56,43.1,43.16,58500.0,35.6883,35.6883,35.3115,35.3606,58500.0
2012-09-14 09:35:00,43.16,43.24,43.03,43.05,57100.0,35.3606,35.4262,35.2541,35.2705,57100.0
2012-09-14 09:40:00,43.02,43.07,42.99,42.99,16600.0,35.2459,35.2869,35.2213,35.2213,16600.0
2012-09-14 09:45:00,43.0,43.02,42.95,43.0,19900.0,35.2295,35.2459,35.1886,35.2295,19900.0
2012-09-14 09:50:00,43.0,43.1,42.97,43.05,23000.0,35.2295,35.3115,35.2049,35.2705,23000.0
2012-09-14 09:55:00,43.07,43.1,43.02,43.1,11700.0,35.2869,35.3115,35.2459,35.3115,11700.0
2012-09-14 10:00:00,43.1,43.16,43.05,43.15,16600.0,35.3115,35.3606,35.2705,35.3524,16600.0
2012-09-14 10:05:00,43.16,43.19,43.14,43.14,17900.0,35.3606,35.3852,35.3442,35.3442,17900.0
2012-09-14 10:10:00,43.14,43.27,43.14,43.26,12200.0,35.3442,35.4507,35.3442,35.4425,12200.0
2012-09-14 10:15:00,43.27,43.31,43.25,43.27,17700.0,35.4507,35.4835,35.4343,35.4507,17700.0
2012-09-14 10:20:00,43.28,43.34,43.25,43.25,31600.0,35.4589,35.5081,35.4343,35.4343,31600.0
2012-09-14 10:25:00,43.25,43.27,43.2,43.25,43700.0,35.4343,35.4507,35.3934,35.4343,43700.0
2012-09-14 10:30:00,43.25,43.31,43.25,43.26,23900.0,35.4343,35.4835,35.4343,35.4425,23900.0
2012-09-14 10:35:00,43.26,43.27,43.24,43.25,16200.0,35.4425,35.4507,35.4262,35.4343,16200.0
2012-09-14 10:40:00,43.25,43.28,43.22,43.22,28300.0,35.4343,35.4589,35.4098,35.4098,28300.0
2012-09-14 10:45:00,43.21,43.22,43.15,43.16,13800.0,35.4016,35.4098,35.3524,35.3606,13800.0
2012-09-14 10:50:00,43.17,43.21,43.15,43.21,11400.0,35.3688,35.4016,35.3524,35.4016,11400.0
2012-09-14 10:55:00,43.22,43.22,43.15,43.16,19400.0,35.4098,35.4098,35.3524,35.3606,19400.0
2012-09-14 11:00:00,43.16,43.17,43.13,43.16,9800.0,35.3606,35.3688,35.336,35.3606,9800.0
2012-09-14 11:05:00,43.16,43.19,43.16,43.18,22400.0,35.3606,35.3852,35.3606,35.377,22400.0
2012-09-14 11:10:00,43.18,43.21,43.09,43.09,28800.0,35.377,35.4016,35.3033,35.3033,28800.0
2012-09-14 11:15:00,43.09,43.09,43.05,43.08,27400.0,35.3033,35.3033,35.2705,35.2951,27400.0
2012-09-14 11:20:00,43.08,43.13,43.08,43.12,19700.0,35.2951,35.336,35.2951,35.3278,19700.0
2012-09-14 11:25:00,43.12,43.13,43.1,43.13,18800.0,35.3278,35.336,35.3115,35.336,18800.0
2012-09-14 11:30:00,43.13,43.14,43.1,43.1,24200.0,35.336,35.3442,35.3115,35.3115,24200.0
2012-09-14 11:35:00,43.09,43.1,43.03,43.04,11100.0,35.3033,35.3115,35.2541,35.2623,11100.0
2012-09-14 11:40:00,43.04,43.04,43.0,43.0,6800.0,35.2623,35.2623,35.2295,35.2295,6800.0
2012-09-14 11:45:00,43.0,43.05,43.0,43.0,15800.0,35.2295,35.2705,35.2295,35.2295,15800.0
2012-09-14 11:50:00,42.99,43.0,42.98,42.98,7000.0,35.2213,35.2295,35.2131,35.2131,7000.0
2012-09-14 11:55:00,42.98,43.04,42.97,43.03,9500.0,35.2131,35.2623,35.2049,35.2541,9500.0
2012-09-14 12:00:00,43.02,43.07,43.02,43.05,14200.0,35.2459,35.2869,35.2459,35.2705,14200.0
2012-09-14 12:05:00,43.07,43.08,43.05,43.06,7200.0,35.2869,35.2951,35.2705,35.2787,7200.0
2012-09-14 12:10:00,43.06,43.08,43.04,43.05,15400.0,35.2787,35.2951,35.2623,35.2705,15400.0
2012-09-14 12:15:00,43.05,43.06,43.03,43.04,7100.0,35.2705,35.2787,35.2541,35.2623,7100.0
2012-09-14 12:20:00,43.04,43.05,43.04,43.04,1100.0,35.2623,35.2705,35.2623,35.2623,1100.0
2012-09-14 12:25:00,43.04,43.08,43.04,43.07,10700.0,35.2623,35.2951,35.2623,35.2869,10700.0
2012-09-14 12:30:00,43.08,43.09,43.07,43.07,5200.0,35.2951,35.3033,35.2869,35.2869,5200.0
2012-09-14 12:35:00,43.08,43.08,43.07,43.08,8700.0,35.2951,35.2951,35.2869,35.2951,8700.0
2012-09-14 12:40:00,43.08,43.08,43.04,43.05,13600.0,35.2951,35.2951,35.2623,35.2705,13600.0
2012-09-14 12:45:00,43.06,43.06,43.04,43.04,3400.0,35.2787,35.2787,35.2623,35.2623,3400.0
2012-09-14 12:50:00,43.05,43.05,43.03,43.03,12900.0,35.2705,35.2705,35.2541,35.2541,12900.0
2012-09-14 12:55:00,43.03,43.04,43.01,43.01,14900.0,35.2541,35.2623,35.2377,35.2377,14900.0
2012-09-14 13:00:00,43.01,43.01,43.0,43.01,9900.0,35.2377,35.2377,35.2295,35.2377,9900.0
2012-09-14 13:05:00,43.01,43.05,43.01,43.04,9000.0,35.2377,35.2705,35.2377,35.2623,9000.0
2012-09-14 13:10:00,43.05,43.05,43.03,43.05,3700.0,35.2705,35.2705,35.2541,35.2705,3700.0
2012-09-14 13:15:00,43.05,43.11,43.05,43.08,31000.0,35.2705,35.3196,35.2705,35.2951,31000.0
2012-09-14 13:20:00,43.08,43.08,43.01,43.01,15200.0,35.2951,35.2951,35.2377,35.2377,15200.0
2012-09-14 13:25:00,43.01,43.02,42.98,42.99,9500.0,35.2377,35.2459,35.2131,35.2213,9500.0
2012-09-14 13:30:00,42.99,43.01,42.98,42.99,10300.0,35.2213,35.2377,35.2131,35.2213,10300.0
2012-09-14 13:35:00,42.98,43.0,42.98,43.0,11200.0,35.2131,35.2295,35.2131,35.2295,11200.0
2012-09-14 13:40:00,43.0,43.02,42.98,42.98,14100.0,35.2295,35.2459,35.2131,35.2131,14100.0
2012-09-14 13:45:00,42.97,43.01,42.96,43.0,11500.0,35.2049,35.2377,35.1968,35.2295,11500.0
2012-09-14 13:50:00,43.02,43.05,43.01,43.05,14600.0,35.2459,35.2705,35.2377,35.2705,14600.0
2012-09-14 13:55:00,43.05,43.08,43.05,43.07,8400.0,35.2705,35.2951,35.2705,35.2869,8400.0
2012-09-14 14:00:00,43.07,43.07,43.05,43.06,5700.0,35.2869,35.2869,35.2705,35.2787,5700.0
2012-09-14 14:05:00,43.06,43.11,43.05,43.11,14100.0,35.2787,35.3196,35.2705,35.3196,14100.0
2012-09-14 14:10:00,43.11,43.12,43.1,43.1,14400.0,35.3196,35.3278,35.3115,35.3115,14400.0
2012-09-14 14:15:00,43.1,43.12,43.09,43.12,12500.0,35.3115,35.3278,35.3033,35.3278,12500.0
2012-09-14 14:20:00,43.12,43.14,43.12,43.13,13400.0,35.3278,35.3442,35.3278,35.336,13400.0
2012-09-14 14:25:00,43.14,43.17,43.12,43.16,21000.0,35.3442,35.3688,35.3278,35.3606,21000.0
2012-09-14 14:30:00,43.15,43.16,43.13,43.15,10000.0,35.3524,35.3606,35.336,35.3524,10000.0
2012-09-14 14:35:00,43.15,43.15,43.1,43.1,13900.0,35.3524,35.3524,35.3115,35.3115,13900.0
2012-09-14 14:40:00,43.1,43.11,43.09,43.09,9700.0,35.3115,35.3196,35.3033,35.3033,9700.0
2012-09-14 14:45:00,43.09,43.14,43.09,43.14,10500.0,35.3033,35.3442,35.3033,35.3442,10500.0
2012-09-14 14:50:00,43.13,43.18,43.13,43.18,23700.0,35.336,35.377,35.336,35.377,23700.0
2012-09-14 14:55:00,43.17,43.21,43.17,43.2,102900.0,35.3688,35.4016,35.3688,35.3934,102900.0
2012-09-14 15:00:00,43.19,43.21,43.17,43.17,11800.0,35.3852,35.4016,35.3688,35.3688,11800.0
2012-09-14 15:05:00,43.17,43.2,43.16,43.2,33600.0,35.3688,35.3934,35.3606,35.3934,33600.0
2012-09-14 15:10:00,43.19,43.23,43.19,43.22,26100.0,35.3852,35.418,35.3852,35.4098,26100.0
2012-09-14 15:15:00,43.22,43.23,43.16,43.16,19600.0,35.4098,35.418,35.3606,35.3606,19600.0
2012-09-14 15:20:00,43.17,43.17,43.15,43.16,28400.0,35.3688,35.3688,35.3524,35.3606,28400.0
2012-09-14 15:25:00,43.15,43.2,43.15,43.2,41800.0,35.3524,35.3934,35.3524,35.3934,41800.0
2012-09-14 15:30:00,43.2,43.22,43.19,43.2,52300.0,35.3934,35.4098,35.3852,35.3934,52300.0
2012-09-14 15:35:00,43.2,43.22,43.19,43.2,63600.0,35.3934,35.4098,35.3852,35.3934,63600.0
2012-09-14 15:40:00,43.21,43.21,43.19,43.2,62700.0,35.4016,35.4016,35.3852,35.3934,62700.0
2012-09-14 15:45:00,43.2,43.2,43.12,43.15,159200.0,35.3934,35.3934,35.3278,35.3524,159200.0
2012-09-14 15:50:00,43.16,43.19,43.15,43.18,160500.0,35.3606,35.3852,35.3524,35.377,160500.0
2012-09-14 15:55:00,43.18,43.26,43.18,43.25,217500.0,35.377,35.4425,35.377,35.4343,217500.0
2012-09-17 09:30:00,43.28,43.42,43.27,43.36,33100.0,35.4589,35.5736,35.4507,35.5245,33100.0
2012-09-17 09:35:00,43.36,43.38,43.29,43.3,18100.0,35.5245,35.5409,35.4671,35.4753,18100.0
2012-09-17 09:40:00,43.29,43.34,43.23,43.34,15400.0,35.4671,35.5081,35.418,35.5081,15400.0
2012-09-17 09:45:00,43.33,43.34,43.29,43.29,18400.0,35.4999,35.5081,35.4671,35.4671,18400.0
2012-09-17 09:50:00,43.28,43.31,43.26,43.3,17900.0,35.4589,35.4835,35.4425,35.4753,17900.0
2012-09-17 09:55:00,43.29,43.32,43.26,43.29,35100.0,35.4671,35.4917,35.4425,35.4671,35100.0
2012-09-17 10:00:00,43.29,43.3,43.22,43.22,40000.0,35.4671,35.4753,35.4098,35.4098,40000.0
2012-09-17 10:05:00,43.22,43.26,43.2,43.25,29800.0,35.4098,35.4425,35.3934,35.4343,29800.0
2012-09-17 10:10:00,43.25,43.26,43.22,43.23,66200.0,35.4343,35.4425,35.4098,35.418,66200.0
2012-09-17 10:15:00,43.24,43.24,43.14,43.17,23400.0,35.4262,35.4262,35.3442,35.3688,23400.0
2012-09-17 10:20:00,43.17,43.18,43.1,43.11,39800.0,35.3688,35.377,35.3115,35.3196,39800.0
2012-09-17 10:25:00,43.11,43.12,43.06,43.09,37700.0,35.3196,35.3278,35.2787,35.3033,37700.0
2012-09-17 10:30:00,43.09,43.1,43.05,43.05,25900.0,35.3033,35.3115,35.2705,35.2705,25900.0
2012-09-17 10:35:00,43.05,43.06,43.0,43.0,30400.0,35.2705,35.2787,35.2295,35.2295,30400.0
2012-09-17 10:40:00,43.01,43.02,42.96,42.96,26100.0,35.2377,35.2459,35.1968,35.1968,26100.0
2012-09-17 10:45:00,42.95,42.96,42.9,42.96,49400.0,35.1886,35.1968,35.1476,35.1968,49400.0
2012-09-17 10:50:00,42.96,42.97,42.9,42.91,19300.0,35.1968,35.2049,35.1476,35.1558,19300.0
2012-09-17 10:55:00,42.91,42.95,42.9,42.93,11400.0,35.1558,35.1886,35.1476,35.1722,11400.0
2012-09-17 11:00:00,42.92,42.93,42.9,42.9,6900.0,35.164,35.1722,35.1476,35.1476,6900.0
2012-09-17 11:05:00,42.9,42.9,42.86,42.87,19600.0,35.1476,35.1476,35.1148,35.123,19600.0
2012-09-17 11:10:00,42.87,42.88,42.84,42.85,12500.0,35.123,35.1312,35.0984,35.1066,12500.0
2012-09-17 11:15:00,42.85,42.86,42.82,42.82,15100.0,35.1066,35.1148,35.0821,35.0821,15100.0
2012-09-17 11:20:00,42.82,42.82,42.77,42.77,17700.0,35.0821,35.0821,35.0411,35.0411,17700.0
2012-09-17 11:25:00,42.76,42.8,42.76,42.77,15100.0,35.0329,35.0657,35.0329,35.0411,15100.0
2012-09-17 11:30:00,42.77,42.83,42.77,42.81,19500.0,35.0411,35.0902,35.0411,35.0739,19500.0
2012-09-17 11:35:00,42.8,42.8,42.76,42.76,7800.0,35.0657,35.0657,35.0329,35.0329,7800.0
2012-09-17 11:40:00,42.77,42.8,42.76,42.8,11800.0,35.0411,35.0657,35.0329,35.0657,11800.0
2012-09-17 11:45:00,42.8,42.83,42.8,42.82,13900.0,35.0657,35.0902,35.0657,35.0821,13900.0
2012-09-17 11:50:00,42.81,42.82,42.75,42.76,30300.0,35.0739,35.0821,35.0247,35.0329,30300.0
2012-09-17 11:55:00,42.76,42.76,42.67,42.68,51700.0,35.0329,35.0329,34.9592,34.9673,51700.0
2012-09-17 12:00:00,42.69,42.69,42.67,42.68,55800.0,34.9755,34.9755,34.9592,34.9673,55800.0
2012-09-17 12:05:00,42.68,42.69,42.67,42.68,21600.0,34.9673,34.9755,34.9592,34.9673,21600.0
2012-09-17 12:10:00,42.67,42.68,42.67,42.67,5700.0,34.9592,34.9673,34.9592,34.9592,5700.0
2012-09-17 12:15:00,42.68,42.69,42.67,42.69,25900.0,34.9673,34.9755,34.9592,34.9755,25900.0
2012-09-17 12:20:00,42.68,42.7,42.68,42.7,10900.0,34.9673,34.9837,34.9673,34.9837,10900.0
2012-09-17 12:25:00,42.7,42.71,42.69,42.71,24300.0,34.9837,34.9919,34.9755,34.9919,24300.0
2012-09-17 12:30:00,42.71,42.73,42.55,42.65,94600.0,34.9919,35.0083,34.8608,34.9428,94600.0
2012-09-17 12:35:00,42.64,42.67,42.64,42.67,7200.0,34.9346,34.9592,34.9346,34.9592,7200.0
2012-09-17 12:40:00,42.67,42.67,42.64,42.66,26200.0,34.9592,34.9592,34.9346,34.951,26200.0
2012-09-17 12:45:00,42.66,42.66,42.65,42.66,5200.0,34.951,34.951,34.9428,34.951,5200.0
2012-09-17 12:50:00,42.65,42.66,42.62,42.64,43000.0,34.9428,34.951,34.9182,34.9346,43000.0
2012-09-17 12:55:00,42.64,42.64,42.62,42.62,7800.0,34.9346,34.9346,34.9182,34.9182,7800.0
2012-09-17 13:00:00,42.63,42.63,42.62,42.63,6600.0,34.9264,34.9264,34.9182,34.9264,6600.0
2012-09-17 13:05:00,42.63,42.63,42.62,42.63,18100.0,34.9264,34.9264,34.9182,34.9264,18100.0
2012-09-17 13:10:00,42.63,42.66,42.62,42.64,29100.0,34.9264,34.951,34.9182,34.9346,29100.0
2012-09-17 13:15:00,42.64,42.64,42.62,42.63,7300.0,34.9346,34.9346,34.9182,34.9264,7300.0
2012-09-17 13:20:00,42.62,42.66,42.62,42.66,23700.0,34.9182,34.951,34.9182,34.951,23700.0
2012-09-17 13:25:00,42.67,42.68,42.62,42.62,20500.0,34.9592,34.9673,34.9182,34.9182,20500.0
2012-09-17 13:30:00,42.63,42.67,42.62,42.67,14300.0,34.9264,34.9592,34.9182,34.9592,14300.0
2012-09-17 13:35:00,42.68,42.68,42.64,42.68,23500.0,34.9673,34.9673,34.9346,34.9673,23500.0
2012-09-17 13:40:00,42.68,42.68,42.65,42.65,13500.0,34.9673,34.9673,34.9428,34.9428,13500.0
2012-09-17 13:45:00,42.65,42.66,42.65,42.66,10700.0,34.9428,34.951,34.9428,34.951,10700.0
2012-09-17 13:50:00,42.66,42.66,42.63,42.63,10900.0,34.951,34.951,34.9264,34.9264,10900.0
2012-09-17 13:55:00,42.63,42.67,42.63,42.66,23200.0,34.9264,34.9592,34.9264,34.951,23200.0
2012-09-17 14:00:00,42.66,42.67,42.66,42.67,10800.0,34.951,34.9592,34.951,34.9592,10800.0
2012-09-17 14:05:00,42.66,42.67,42.64,42.66,21700.0,34.951,34.9592,34.9346,34.951,21700.0
2012-09-17 14:10:00,42.65,42.67,42.65,42.67,3200.0,34.9428,34.9592,34.9428,34.9592,3200.0
2012-09-17 14:15:00,42.67,42.68,42.65,42.65,30600.0,34.9592,34.9673,34.9428,34.9428,30600.0
2012-09-17 14:20:00,42.65,42.65,42.62,42.63,25600.0,34.9428,34.9428,34.9182,34.9264,25600.0
2012-09-17 14:25:00,42.62,42.63,42.58,42.58,13500.0,34.9182,34.9264,34.8854,34.8854,13500.0
2012-09-17 14:30:00,42.58,42.59,42.54,42.55,23500.0,34.8854,34.8936,34.8526,34.8608,23500.0
2012-09-17 14:35:00,42.55,42.61,42.55,42.61,28400.0,34.8608,34.91,34.8608,34.91,28400.0
2012-09-17 14:40:00,42.6,42.62,42.59,42.61,19900.0,34.9018,34.9182,34.8936,34.91,19900.0
2012-09-17 14:45:00,42.62,42.63,42.61,42.63,9300.0,34.9182,34.9264,34.91,34.9264,9300.0
2012-09-17 14:50:00,42.62,42.63,42.62,42.63,6900.0,34.9182,34.9264,34.9182,34.9264,6900.0
2012-09-17 14:55:00,42.63,42.63,42.61,42.63,13500.0,34.9264,34.9264,34.91,34.9264,13500.0
2012-09-17 15:00:00,42.63,42.63,42.62,42.63,14800.0,34.9264,34.9264,34.9182,34.9264,14800.0
2012-09-17 15:05:00,42.63,42.63,42.62,42.62,9100.0,34.9264,34.9264,34.9182,34.9182,9100.0
2012-09-17 15:10:00,42.63,42.63,42.62,42.63,10400.0,34.9264,34.9264,34.9182,34.9264,10400.0
2012-09-17 15:15:00,42.63,42.63,42.59,42.59,26600.0,34.9264,34.9264,34.8936,34.8936,26600.0
2012-09-17 15:20:00,42.59,42.59,42.57,42.58,18400.0,34.8936,34.8936,34.8772,34.8854,18400.0
2012-09-17 15:25:00,42.58,42.6,42.56,42.6,29700.0,34.8854,34.9018,34.869,34.9018,29700.0
2012-09-17 15:30:00,42.59,42.6,42.58,42.58,27600.0,34.8936,34.9018,34.8854,34.8854,27600.0
2012-09-17 15:35:00,42.58,42.6,42.57,42.57,37200.0,34.8854,34.9018,34.8772,34.8772,37200.0
2012-09-17 15:40:00,42.58,42.59,42.55,42.56,81300.0,34.8854,34.8936,34.8608,34.869,81300.0
2012-09-17 15:45:00,42.57,42.63,42.57,42.6,48900.0,34.8772,34.9264,34.8772,34.9018,48900.0
2012-09-17 15:50:00,42.6,42.6,42.57,42.59,69800.0,34.9018,34.9018,34.8772,34.8936,69800.0
2012-09-17 15:55:00,42.58,42.6,42.53,42.53,359900.0,34.8854,34.9018,34.8445,34.8445,359900.0
2012-09-18 09:30:00,42.52,42.61,42.39,42.4,76600.0,34.8363,34.91,34.7298,34.7379,76600.0
2012-09-18 09:35:00,42.41,42.54,42.4,42.49,27000.0,34.7461,34.8526,34.7379,34.8117,27000.0
2012-09-18 09:40:00,42.48,42.5,42.37,42.38,30500.0,34.8035,34.8199,34.7134,34.7216,30500.0
2012-09-18 09:45:00,42.37,42.38,42.26,42.28,37500.0,34.7134,34.7216,34.6232,34.6396,37500.0
2012-09-18 09:50:00,42.3,42.3,42.14,42.2,64100.0,34.656,34.656,34.5249,34.5741,64100.0
2012-09-18 09:55:00,42.19,42.25,42.14,42.16,287100.0,34.5659,34.6151,34.5249,34.5413,287100.0
2012-09-18 10:00:00,42.17,42.25,42.13,42.25,48400.0,34.5495,34.6151,34.5167,34.6151,48400.0
2012-09-18 10:05:00,42.25,42.35,42.25,42.3,32400.0,34.6151,34.697,34.6151,34.656,32400.0
2012-09-18 10:10:00,42.3,42.33,42.27,42.29,30900.0,34.656,34.6806,34.6314,34.6478,30900.0
2012-09-18 10:15:00,42.3,42.3,42.21,42.24,36100.0,34.656,34.656,34.5823,34.6069,36100.0
2012-09-18 10:20:00,42.24,42.29,42.24,42.28,28700.0,34.6069,34.6478,34.6069,34.6396,28700.0
2012-09-18 10:25:00,42.27,42.27,42.18,42.19,33500.0,34.6314,34.6314,34.5577,34.5659,33500.0
2012-09-18 10:30:00,42.19,42.24,42.18,42.23,21800.0,34.5659,34.6069,34.5577,34.5987,21800.0
2012-09-18 10:35:00,42.23,42.24,42.13,42.13,34700.0,34.5987,34.6069,34.5167,34.5167,34700.0
2012-09-18 10:40:00,42.14,42.19,42.12,42.16,149700.0,34.5249,34.5659,34.5085,34.5413,149700.0
2012-09-18 10:45:00,42.16,42.24,42.15,42.24,40900.0,34.5413,34.6069,34.5331,34.6069,40900.0
2012-09-18 10:50:00,42.23,42.32,42.23,42.31,21700.0,34.5987,34.6724,34.5987,34.6642,21700.0
2012-09-18 10:55:00,42.32,42.34,42.31,42.34,28400.0,34.6724,34.6888,34.6642,34.6888,28400.0
2012-09-18 11:00:00,42.34,42.37,42.3,42.36,26500.0,34.6888,34.7134,34.656,34.7052,26500.0
2012-09-18 11:05:00,42.37,42.39,42.34,42.34,31300.0,34.7134,34.7298,34.6888,34.6888,31300.0
2012-09-18 11:10:00,42.34,42.35,42.33,42.34,13300.0,34.6888,34.697,34.6806,34.6888,13300.0
2012-09-18 11:15:00,42.33,42.38,42.33,42.38,20000.0,34.6806,34.7216,34.6806,34.7216,20000.0
2012-09-18 11:20:00,42.38,42.38,42.36,42.37,16500.0,34.7216,34.7216,34.7052,34.7134,16500.0
2012-09-18 11:25:00,42.37,42.39,42.35,42.39,76000.0,34.7134,34.7298,34.697,34.7298,76000.0
2012-09-18 11:30:00,42.39,42.41,42.34,42.34,26000.0,34.7298,34.7461,34.6888,34.6888,26000.0
2012-09-18 11:35:00,42.35,42.39,42.34,42.37,33700.0,34.697,34.7298,34.6888,34.7134,33700.0
2012-09-18 11:40:00,42.36,42.38,42.34,42.37,47000.0,34.7052,34.7216,34.6888,34.7134,47000.0
2012-09-18 11:45:00,42.38,42.39,42.37,42.39,22400.0,34.7216,34.7298,34.7134,34.7298,22400.0
2012-09-18 11:50:00,42.39,42.47,42.39,42.46,65300.0,34.7298,34.7953,34.7298,34.7871,65300.0
2012-09-18 11:55:00,42.46,42.48,42.41,42.46,49900.0,34.7871,34.8035,34.7461,34.7871,49900.0
2012-09-18 12:00:00,42.47,42.47,42.41,42.41,7900.0,34.7953,34.7953,34.7461,34.7461,7900.0
2012-09-18 12:05:00,42.41,42.43,42.41,42.42,6200.0,34.7461,34.7625,34.7461,34.7543,6200.0
2012-09-18 12:10:00,42.43,42.47,42.43,42.47,12800.0,34.7625,34.7953,34.7625,34.7953,12800.0
2012-09-18 12:15:00,42.47,42.47,42.45,42.46,11100.0,34.7953,34.7953,34.7789,34.7871,11100.0
2012-09-18 12:20:00,42.45,42.45,42.42,42.42,6800.0,34.7789,34.7789,34.7543,34.7543,6800.0
2012-09-18 12:25:00,42.41,42.43,42.39,42.41,13600.0,34.7461,34.7625,34.7298,34.7461,13600.0
2012-09-18 12:30:00,42.42,42.45,42.41,42.45,6100.0,34.7543,34.7789,34.7461,34.7789,6100.0
2012-09-18 12:35:00,42.45,42.46,42.44,42.44,10700.0,34.7789,34.7871,34.7707,34.7707,10700.0
2012-09-18 12:40:00,42.45,42.46,42.45,42.46,5300.0,34.7789,34.7871,34.7789,34.7871,5300.0
2012-09-18 12:45:00,42.46,42.46,42.45,42.46,5900.0,34.7871,34.7871,34.7789,34.7871,5900.0
2012-09-18 12:50:00,42.46,42.47,42.45,42.47,14300.0,34.7871,34.7953,34.7789,34.7953,14300.0
2012-09-18 12:55:00,42.47,42.47,42.46,42.47,5400.0,34.7953,34.7953,34.7871,34.7953,5400.0
2012-09-18 13:00:00,42.46,42.46,42.45,42.46,9600.0,34.7871,34.7871,34.7789,34.7871,9600.0
2012-09-18 13:05:00,42.45,42.46,42.41,42.43,15900.0,34.7789,34.7871,34.7461,34.7625,15900.0
2012-09-18 13:10:00,42.44,42.45,42.43,42.45,7100.0,34.7707,34.7789,34.7625,34.7789,7100.0
2012-09-18 13:15:00,42.45,42.48,42.45,42.47,9600.0,34.7789,34.8035,34.7789,34.7953,9600.0
2012-09-18 13:20:00,42.47,42.47,42.46,42.46,4800.0,34.7953,34.7953,34.7871,34.7871,4800.0
2012-09-18 13:25:00,42.47,42.47,42.46,42.47,6800.0,34.7953,34.7953,34.7871,34.7953,6800.0
2012-09-18 13:30:00,42.47,42.47,42.46,42.47,7500.0,34.7953,34.7953,34.7871,34.7953,7500.0
2012-09-18 13:35:00,42.47,42.51,42.46,42.5,112400.0,34.7953,34.8281,34.7871,34.8199,112400.0
2012-09-18 13:40:00,42.51,42.53,42.51,42.53,14500.0,34.8281,34.8445,34.8281,34.8445,14500.0
2012-09-18 13:45:00,42.53,42.54,42.52,42.54,10300.0,34.8445,34.8526,34.8363,34.8526,10300.0
2012-09-18 13:50:00,42.54,42.54,42.53,42.54,8100.0,34.8526,34.8526,34.8445,34.8526,8100.0
2012-09-18 13:55:00,42.54,42.54,42.53,42.54,9800.0,34.8526,34.8526,34.8445,34.8526,9800.0
2012-09-18 14:00:00,42.54,42.54,42.53,42.54,11000.0,34.8526,34.8526,34.8445,34.8526,11000.0
2012-09-18 14:05:00,42.54,42.55,42.53,42.55,9200.0,34.8526,34.8608,34.8445,34.8608,9200.0
2012-09-18 14:10:00,42.55,42.55,42.54,42.55,9000.0,34.8608,34.8608,34.8526,34.8608,9000.0
2012-09-18 14:15:00,42.55,42.56,42.55,42.55,11400.0,34.8608,34.869,34.8608,34.8608,11400.0
2012-09-18 14:20:00,42.56,42.56,42.55,42.56,9700.0,34.869,34.869,34.8608,34.869,9700.0
2012-09-18 14:25:00,42.55,42.57,42.55,42.57,14200.0,34.8608,34.8772,34.8608,34.8772,14200.0
2012-09-18 14:30:00,42.57,42.59,42.57,42.59,16400.0,34.8772,34.8936,34.8772,34.8936,16400.0
2012-09-18 14:35:00,42.59,42.59,42.58,42.59,9300.0,34.8936,34.8936,34.8854,34.8936,9300.0
2012-09-18 14:40:00,42.58,42.59,42.58,42.59,9400.0,34.8854,34.8936,34.8854,34.8936,9400.0
2012-09-18 14:45:00,42.59,42.59,42.59,42.59,8700.0,34.8936,34.8936,34.8936,34.8936,8700.0
2012-09-18 14:50:00,42.59,42.59,42.58,42.59,10800.0,34.8936,34.8936,34.8854,34.8936,10800.0
2012-09-18 14:55:00,42.59,42.59,42.58,42.59,10100.0,34.8936,34.8936,34.8854,34.8936,10100.0
2012-09-18 15:00:00,42.59,42.59,42.58,42.59,9900.0,34.8936,34.8936,34.8854,34.8936,9900.0
2012-09-18 15:05:00,42.59,42.59,42.55,42.56,34700.0,34.8936,34.8936,34.8608,34.869,34700.0
2012-09-18 15:10:00,42.55,42.57,42.55,42.57,12300.0,34.8608,34.8772,34.8608,34.8772,12300.0
2012-09-18 15:15:00,42.57,42.57,42.56,42.57,12800.0,34.8772,34.8772,34.869,34.8772,12800.0
2012-09-18 15:20:00,42.57,42.57,42.56,42.57,14300.0,34.8772,34.8772,34.869,34.8772,14300.0
2012-09-18 15:25:00,42.57,42.57,42.56,42.56,18700.0,34.8772,34.8772,34.869,34.869,18700.0
2012-09-18 15:30:00,42.57,42.57,42.56,42.57,57000.0,34.8772,34.8772,34.869,34.8772,57000.0
2012-09-18 15:35:00,42.57,42.57,42.53,42.54,30200.0,34.8772,34.8772,34.8445,34.8526,30200.0
2012-09-18 15:40:00,42.54,42.54,42.53,42.54,28500.0,34.8526,34.8526,34.8445,34.8526,28500.0
2012-09-18 15:45:00,42.55,42.56,42.51,42.55,64200.0,34.8608,34.869,34.8281,34.8608,64200.0
2012-09-18 15:50:00,42.55,42.56,42.54,42.56,37100.0,34.8608,34.869,34.8526,34.869,37100.0
2012-09-18 15:55:00,42.55,42.57,42.5,42.55,171200.0,34.8608,34.8772,34.8199,34.8608,171200.0
2012-09-19 09:30:00,42.58,42.69,42.52,42.66,22600.0,34.8854,34.9755,34.8363,34.951,22600.0
2012-09-19 09:35:00,42.67,42.83,42.67,42.69,37300.0,34.9592,35.0902,34.9592,34.9755,37300.0
2012-09-19 09:40:00,42.7,42.7,42.62,42.63,3500.0,34.9837,34.9837,34.9182,34.9264,3500.0
2012-09-19 09:45:00,42.62,42.64,42.48,42.53,20200.0,34.9182,34.9346,34.8035,34.8445,20200.0
2012-09-19 09:50:00,42.5,42.58,42.49,42.5,5900.0,34.8199,34.8854,34.8117,34.8199,5900.0
2012-09-19 09:55:00,42.51,42.58,42.47,42.57,18300.0,34.8281,34.8854,34.7953,34.8772,18300.0
2012-09-19 10:00:00,42.57,42.64,42.56,42.64,10400.0,34.8772,34.9346,34.869,34.9346,10400.0
2012-09-19 10:05:00,42.66,42.67,42.61,42.62,14200.0,34.951,34.9592,34.91,34.9182,14200.0
2012-09-19 10:10:00,42.64,42.66,42.56,42.63,19500.0,34.9346,34.951,34.869,34.9264,19500.0
2012-09-19 10:15:00,42.63,42.66,42.62,42.65,9100.0,34.9264,34.951,34.9182,34.9428,9100.0
2012-09-19 10:20:00,42.65,42.67,42.63,42.67,9500.0,34.9428,34.9592,34.9264,34.9592,9500.0
2012-09-19 10:25:00,42.66,42.7,42.64,42.68,8700.0,34.951,34.9837,34.9346,34.9673,8700.0
2012-09-19 10:30:00,42.69,42.73,42.67,42.68,15600.0,34.9755,35.0083,34.9592,34.9673,15600.0
2012-09-19 10:35:00,42.67,42.7,42.63,42.64,23400.0,34.9592,34.9837,34.9264,34.9346,23400.0
2012-09-19 10:40:00,42.63,42.65,42.62,42.65,10900.0,34.9264,34.9428,34.9182,34.9428,10900.0
2012-09-19 10:45:00,42.65,42.69,42.63,42.67,28200.0,34.9428,34.9755,34.9264,34.9592,28200.0
2012-09-19 10:50:00,42.67,42.67,42.62,42.62,9500.0,34.9592,34.9592,34.9182,34.9182,9500.0
2012-09-19 10:55:00,42.62,42.63,42.61,42.61,6700.0,34.9182,34.9264,34.91,34.91,6700.0
2012-09-19 11:00:00,42.62,42.62,42.6,42.62,8800.0,34.9182,34.9182,34.9018,34.9182,8800.0
2012-09-19 11:05:00,42.62,42.63,42.61,42.62,11700.0,34.9182,34.9264,34.91,34.9182,11700.0
2012-09-19 11:10:00,42.63,42.63,42.62,42.63,2900.0,34.9264,34.9264,34.9182,34.9264,2900.0
2012-09-19 11:15:00,42.63,42.66,42.61,42.64,63500.0,34.9264,34.951,34.91,34.9346,63500.0
2012-09-19 11:20:00,42.63,42.68,42.63,42.67,13200.0,34.9264,34.9673,34.9264,34.9592,13200.0
2012-09-19 11:25:00,42.66,42.67,42.66,42.67,3900.0,34.951,34.9592,34.951,34.9592,3900.0
2012-09-19 11:30:00,42.67,42.67,42.62,42.65,38900.0,34.9592,34.9592,34.9182,34.9428,38900.0
2012-09-19 11:35:00,42.66,42.68,42.66,42.67,8700.0,34.951,34.9673,34.951,34.9592,8700.0
2012-09-19 11:40:00,42.67,42.68,42.66,42.67,12100.0,34.9592,34.9673,34.951,34.9592,12100.0
2012-09-19 11:45:00,42.66,42.67,42.64,42.66,20600.0,34.951,34.9592,34.9346,34.951,20600.0
2012-09-19 11:50:00,42.66,42.67,42.63,42.64,6300.0,34.951,34.9592,34.9264,34.9346,6300.0
2012-09-19 11:55:00,42.63,42.67,42.63,42.67,9000.0,34.9264,34.9592,34.9264,34.9592,9000.0
2012-09-19 12:00:00,42.66,42.67,42.66,42.67,10000.0,34.951,34.9592,34.951,34.9592,10000.0
2012-09-19 12:05:00,42.67,42.69,42.66,42.66,25400.0,34.9592,34.9755,34.951,34.951,25400.0
2012-09-19 12:10:00,42.66,42.66,42.65,42.66,4000.0,34.951,34.951,34.9428,34.951,4000.0
2012-09-19 12:15:00,42.65,42.66,42.63,42.65,9600.0,34.9428,34.951,34.9264,34.9428,9600.0
2012-09-19 12:20:00,42.65,42.67,42.64,42.64,11600.0,34.9428,34.9592,34.9346,34.9346,11600.0
2012-09-19 12:25:00,42.64,42.67,42.63,42.65,12300.0,34.9346,34.9592,34.9264,34.9428,12300.0
2012-09-19 12:30:00,42.65,42.66,42.64,42.65,11000.0,34.9428,34.951,34.9346,34.9428,11000.0
2012-09-19 12:35:00,42.64,42.68,42.64,42.68,12000.0,34.9346,34.9673,34.9346,34.9673,12000.0
2012-09-19 12:40:00,42.68,42.68,42.65,42.65,14300.0,34.9673,34.9673,34.9428,34.9428,14300.0
2012-09-19 12:45:00,42.66,42.67,42.65,42.67,6700.0,34.951,34.9592,34.9428,34.9592,6700.0
2012-09-19 12:50:00,42.66,42.67,42.66,42.66,16800.0,34.951,34.9592,34.951,34.951,16800.0
2012-09-19 12:55:00,42.66,42.66,42.65,42.66,14500.0,34.951,34.951,34.9428,34.951,14500.0
2012-09-19 13:00:00,42.65,42.66,42.65,42.65,6700.0,34.9428,34.951,34.9428,34.9428,6700.0
2012-09-19 13:05:00,42.66,42.66,42.65,42.65,6900.0,34.951,34.951,34.9428,34.9428,6900.0
2012-09-19 13:10:00,42.65,42.66,42.64,42.64,8100.0,34.9428,34.951,34.9346,34.9346,8100.0
2012-09-19 13:15:00,42.64,42.65,42.64,42.64,5500.0,34.9346,34.9428,34.9346,34.9346,5500.0
2012-09-19 13:20:00,42.64,42.65,42.64,42.65,13600.0,34.9346,34.9428,34.9346,34.9428,13600.0
2012-09-19 13:25:00,42.65,42.66,42.64,42.66,13300.0,34.9428,34.951,34.9346,34.951,13300.0
2012-09-19 13:30:00,42.66,42.68,42.65,42.65,20500.0,34.951,34.9673,34.9428,34.9428,20500.0
2012-09-19 13:35:00,42.65,42.66,42.63,42.63,8000.0,34.9428,34.951,34.9264,34.9264,8000.0
2012-09-19 13:40:00,42.63,42.65,42.63,42.65,13000.0,34.9264,34.9428,34.9264,34.9428,13000.0
2012-09-19 13:45:00,42.65,42.65,42.64,42.65,9100.0,34.9428,34.9428,34.9346,34.9428,9100.0
2012-09-19 13:50:00,42.64,42.65,42.64,42.64,5600.0,34.9346,34.9428,34.9346,34.9346,5600.0
2012-09-19 13:55:00,42.65,42.65,42.64,42.65,14200.0,34.9428,34.9428,34.9346,34.9428,14200.0
2012-09-19 14:00:00,42.65,42.65,42.64,42.65,7000.0,34.9428,34.9428,34.9346,34.9428,7000.0
2012-09-19 14:05:00,42.65,42.65,42.64,42.65,4300.0,34.9428,34.9428,34.9346,34.9428,4300.0
2012-09-19 14:10:00,42.65,42.65,42.64,42.65,3900.0,34.9428,34.9428,34.9346,34.9428,3900.0
2012-09-19 14:15:00,42.65,42.66,42.64,42.65,9800.0,34.9428,34.951,34.9346,34.9428,9800.0
2012-09-19 14:20:00,42.65,42.66,42.64,42.65,31600.0,34.9428,34.951,34.9346,34.9428,31600.0
2012-09-19 14:25:00,42.65,42.65,42.63,42.65,15100.0,34.9428,34.9428,34.9264,34.9428,15100.0
2012-09-19 14:30:00,42.64,42.66,42.64,42.66,7000.0,34.9346,34.951,34.9346,34.951,7000.0
2012-09-19 14:35:00,42.66,42.66,42.63,42.63,8400.0,34.951,34.951,34.9264,34.9264,8400.0
2012-09-19 14:40:00,42.64,42.65,42.63,42.65,8100.0,34.9346,34.9428,34.9264,34.9428,8100.0
2012-09-19 14:45:00,42.65,42.66,42.64,42.66,15400.0,34.9428,34.951,34.9346,34.951,15400.0
2012-09-19 14:50:00,42.66,42.66,42.61,42.62,12600.0,34.951,34.951,34.91,34.9182,12600.0
2012-09-19 14:55:00,42.61,42.63,42.61,42.63,10800.0,34.91,34.9264,34.91,34.9264,10800.0
2012-09-19 15:00:00,42.63,42.63,42.62,42.62,6100.0,34.9264,34.9264,34.9182,34.9182,6100.0
2012-09-19 15:05:00,42.62,42.64,42.61,42.64,19000.0,34.9182,34.9346,34.91,34.9346,19000.0
2012-09-19 15:10:00,42.64,42.65,42.63,42.63,15600.0,34.9346,34.9428,34.9264,34.9264,15600.0
2012-09-19 15:15:00,42.63,42.64,42.63,42.64,8400.0,34.9264,34.9346,34.9264,34.9346,8400.0
2012-09-19 15:20:00,42.64,42.64,42.63,42.64,8500.0,34.9346,34.9346,34.9264,34.9346,8500.0
2012-09-19 15:25:00,42.64,42.66,42.63,42.65,19400.0,34.9346,34.951,34.9264,34.9428,19400.0
2012-09-19 15:30:00,42.64,42.65,42.63,42.64,20700.0,34.9346,34.9428,34.9264,34.9346,20700.0
2012-09-19 15:35:00,42.64,42.65,42.62,42.64,21700.0,34.9346,34.9428,34.9182,34.9346,21700.0
2012-09-19 15:40:00,42.65,42.65,42.62,42.62,40300.0,34.9428,34.9428,34.9182,34.9182,40300.0
2012-09-19 15:45:00,42.62,42.65,42.61,42.62,27000.0,34.9182,34.9428,34.91,34.9182,27000.0
2012-09-19 15:50:00,42.63,42.63,42.61,42.61,28700.0,34.9264,34.9264,34.91,34.91,28700.0
2012-09-19 15:55:00,42.62,42.62,42.54,42.55,218300.0,34.9182,34.9182,34.8526,34.8608,218300.0
2012-09-20 09:30:00,42.5,42.65,42.5,42.52,45500.0,34.8199,34.9428,34.8199,34.8363,45500.0
2012-09-20 09:35:00,42.55,42.59,42.51,42.57,13000.0,34.8608,34.8936,34.8281,34.8772,13000.0
2012-09-20 09:40:00,42.57,42.57,42.5,42.54,6100.0,34.8772,34.8772,34.8199,34.8526,6100.0
2012-09-20 09:45:00,42.54,42.55,42.51,42.53,13600.0,34.8526,34.8608,34.8281,34.8445,13600.0
2012-09-20 09:50:00,42.53,42.59,42.52,42.59,11100.0,34.8445,34.8936,34.8363,34.8936,11100.0
2012-09-20 09:55:00,42.6,42.6,42.55,42.57,11700.0,34.9018,34.9018,34.8608,34.8772,11700.0
2012-09-20 10:00:00,42.57,42.6,42.56,42.57,28500.0,34.8772,34.9018,34.869,34.8772,28500.0
2012-09-20 10:05:00,42.57,42.57,42.5,42.55,18300.0,34.8772,34.8772,34.8199,34.8608,18300.0
2012-09-20 10:10:00,42.54,42.61,42.54,42.57,28700.0,34.8526,34.91,34.8526,34.8772,28700.0
2012-09-20 10:15:00,42.57,42.61,42.57,42.61,16500.0,34.8772,34.91,34.8772,34.91,16500.0
2012-09-20 10:20:00,42.6,42.65,42.59,42.65,13900.0,34.9018,34.9428,34.8936,34.9428,13900.0
2012-09-20 10:25:00,42.65,42.65,42.58,42.59,18100.0,34.9428,34.9428,34.8854,34.8936,18100.0
2012-09-20 10:30:00,42.58,42.58,42.53,42.55,24800.0,34.8854,34.8854,34.8445,34.8608,24800.0
2012-09-20 10:35:00,42.55,42.56,42.52,42.55,22900.0,34.8608,34.869,34.8363,34.8608,22900.0
2012-09-20 10:40:00,42.55,42.57,42.53,42.54,12400.0,34.8608,34.8772,34.8445,34.8526,12400.0
2012-09-20 10:45:00,42.53,42.53,42.45,42.46,16400.0,34.8445,34.8445,34.7789,34.7871,16400.0
2012-09-20 10:50:00,42.46,42.53,42.46,42.52,17600.0,34.7871,34.8445,34.7871,34.8363,17600.0
2012-09-20 10:55:00,42.52,42.54,42.52,42.54,14400.0,34.8363,34.8526,34.8363,34.8526,14400.0
2012-09-20 11:00:00,42.54,42.54,42.51,42.52,13500.0,34.8526,34.8526,34.8281,34.8363,13500.0
2012-09-20 11:05:00,42.52,42.53,42.5,42.52,11000.0,34.8363,34.8445,34.8199,34.8363,11000.0
2012-09-20 11:10:00,42.53,42.54,42.5,42.5,16000.0,34.8445,34.8526,34.8199,34.8199,16000.0
2012-09-20 11:15:00,42.5,42.54,42.5,42.54,10600.0,34.8199,34.8526,34.8199,34.8526,10600.0
2012-09-20 11:20:00,42.54,42.58,42.53,42.56,35800.0,34.8526,34.8854,34.8445,34.869,35800.0
2012-09-20 11:25:00,42.55,42.56,42.55,42.56,6500.0,34.8608,34.869,34.8608,34.869,6500.0
2012-09-20 11:30:00,42.55,42.55,42.52,42.54,12800.0,34.8608,34.8608,34.8363,34.8526,12800.0
2012-09-20 11:35:00,42.53,42.55,42.53,42.55,6400.0,34.8445,34.8608,34.8445,34.8608,6400.0
2012-09-20 11:40:00,42.55,42.6,42.55,42.6,16600.0,34.8608,34.9018,34.8608,34.9018,16600.0
2012-09-20 11:45:00,42.6,42.63,42.59,42.62,12400.0,34.9018,34.9264,34.8936,34.9182,12400.0
2012-09-20 11:50:00,42.62,42.62,42.62,42.62,4200.0,34.9182,34.9182,34.9182,34.9182,4200.0
2012-09-20 11:55:00,42.62,42.64,42.61,42.64,8500.0,34.9182,34.9346,34.91,34.9346,8500.0
2012-09-20 12:00:00,42.63,42.65,42.62,42.64,7100.0,34.9264,34.9428,34.9182,34.9346,7100.0
2012-09-20 12:05:00,42.65,42.68,42.64,42.68,27200.0,34.9428,34.9673,34.9346,34.9673,27200.0
2012-09-20 12:10:00,42.68,42.68,42.65,42.65,11900.0,34.9673,34.9673,34.9428,34.9428,11900.0
2012-09-20 12:15:00,42.64,42.64,42.6,42.6,7400.0,34.9346,34.9346,34.9018,34.9018,7400.0
2012-09-20 12:20:00,42.59,42.61,42.59,42.61,5700.0,34.8936,34.91,34.8936,34.91,5700.0
2012-09-20 12:25:00,42.61,42.62,42.61,42.62,4600.0,34.91,34.9182,34.91,34.9182,4600.0
2012-09-20 12:30:00,42.62,42.65,42.61,42.65,8400.0,34.9182,34.9428,34.91,34.9428,8400.0
2012-09-20 12:35:00,42.65,42.67,42.65,42.67,9500.0,34.9428,34.9592,34.9428,34.9592,9500.0
2012-09-20 12:40:00,42.66,42.66,42.61,42.61,8700.0,34.951,34.951,34.91,34.91,8700.0
2012-09-20 12:45:00,42.62,42.62,42.58,42.58,7500.0,34.9182,34.9182,34.8854,34.8854,7500.0
2012-09-20 12:50:00,42.59,42.63,42.59,42.62,15800.0,34.8936,34.9264,34.8936,34.9182,15800.0
2012-09-20 12:55:00,42.61,42.61,42.58,42.61,7500.0,34.91,34.91,34.8854,34.91,7500.0
2012-09-20 13:00:00,42.61,42.62,42.58,42.58,9300.0,34.91,34.9182,34.8854,34.8854,9300.0
2012-09-20 13:05:00,42.58,42.58,42.57,42.57,6500.0,34.8854,34.8854,34.8772,34.8772,6500.0
2012-09-20 13:10:00,42.58,42.59,42.58,42.59,2000.0,34.8854,34.8936,34.8854,34.8936,2000.0
2012-09-20 13:15:00,42.59,42.6,42.57,42.6,15900.0,34.8936,34.9018,34.8772,34.9018,15900.0
2012-09-20 13:20:00,42.6,42.62,42.57,42.57,9000.0,34.9018,34.9182,34.8772,34.8772,9000.0
2012-09-20 13:25:00,42.57,42.61,42.57,42.59,6700.0,34.8772,34.91,34.8772,34.8936,6700.0
2012-09-20 13:30:00,42.59,42.61,42.59,42.61,5100.0,34.8936,34.91,34.8936,34.91,5100.0
2012-09-20 13:35:00,42.62,42.64,42.62,42.64,3900.0,34.9182,34.9346,34.9182,34.9346,3900.0
2012-09-20 13:40:00,42.63,42.65,42.63,42.65,5800.0,34.9264,34.9428,34.9264,34.9428,5800.0
2012-09-20 13:45:00,42.65,42.65,42.64,42.64,3400.0,34.9428,34.9428,34.9346,34.9346,3400.0
2012-09-20 13:50:00,42.65,42.67,42.65,42.66,10500.0,34.9428,34.9592,34.9428,34.951,10500.0
2012-09-20 13:55:00,42.67,42.67,42.66,42.66,4300.0,34.9592,34.9592,34.951,34.951,4300.0
2012-09-20 14:00:00,42.67,42.67,42.66,42.66,3800.0,34.9592,34.9592,34.951,34.951,3800.0
2012-09-20 14:05:00,42.66,42.66,42.63,42.64,7500.0,34.951,34.951,34.9264,34.9346,7500.0
2012-09-20 14:10:00,42.63,42.68,42.63,42.68,12300.0,34.9264,34.9673,34.9264,34.9673,12300.0
2012-09-20 14:15:00,42.68,42.69,42.66,42.66,9800.0,34.9673,34.9755,34.951,34.951,9800.0
2012-09-20 14:20:00,42.65,42.65,42.64,42.64,5000.0,34.9428,34.9428,34.9346,34.9346,5000.0
2012-09-20 14:25:00,42.64,42.67,42.64,42.67,9400.0,34.9346,34.9592,34.9346,34.9592,9400.0
2012-09-20 14:30:00,42.66,42.69,42.65,42.68,6000.0,34.951,34.9755,34.9428,34.9673,6000.0
2012-09-20 14:35:00,42.68,42.7,42.68,42.7,9700.0,34.9673,34.9837,34.9673,34.9837,9700.0
2012-09-20 14:40:00,42.7,42.71,42.66,42.66,9300.0,34.9837,34.9919,34.951,34.951,9300.0
2012-09-20 14:45:00,42.66,42.67,42.65,42.65,8800.0,34.951,34.9592,34.9428,34.9428,8800.0
2012-09-20 14:50:00,42.65,42.65,42.61,42.61,4500.0,34.9428,34.9428,34.91,34.91,4500.0
2012-09-20 14:55:00,42.61,42.62,42.6,42.62,21300.0,34.91,34.9182,34.9018,34.9182,21300.0
2012-09-20 15:00:00,42.63,42.63,42.62,42.63,6600.0,34.9264,34.9264,34.9182,34.9264,6600.0
2012-09-20 15:05:00,42.63,42.65,42.63,42.64,15100.0,34.9264,34.9428,34.9264,34.9346,15100.0
2012-09-20 15:10:00,42.64,42.64,42.63,42.64,7000.0,34.9346,34.9346,34.9264,34.9346,7000.0
2012-09-20 15:15:00,42.63,42.64,42.62,42.63,10300.0,34.9264,34.9346,34.9182,34.9264,10300.0
2012-09-20 15:20:00,42.62,42.67,42.62,42.67,12200.0,34.9182,34.9592,34.9182,34.9592,12200.0
2012-09-20 15:25:00,42.66,42.67,42.65,42.67,11400.0,34.951,34.9592,34.9428,34.9592,11400.0
2012-09-20 15:30:00,42.66,42.68,42.64,42.64,11400.0,34.951,34.9673,34.9346,34.9346,11400.0
2012-09-20 15:35:00,42.64,42.65,42.6,42.61,16300.0,34.9346,34.9428,34.9018,34.91,16300.0
2012-09-20 15:40:00,42.61,42.61,42.6,42.6,8300.0,34.91,34.91,34.9018,34.9018,8300.0
2012-09-20 15:45:00,42.61,42.61,42.58,42.58,22600.0,34.91,34.91,34.8854,34.8854,22600.0
2012-09-20 15:50:00,42.59,42.6,42.58,42.59,20800.0,34.8936,34.9018,34.8854,34.8936,20800.0
2012-09-20 15:55:00,42.59,42.65,42.57,42.64,114900.0,34.8936,34.9428,34.8772,34.9346,114900.0
2012-09-21 09:30:00,42.76,42.84,42.69,42.73,484300.0,35.0329,35.0984,34.9755,35.0083,484300.0
2012-09-21 09:35:00,42.72,42.73,42.64,42.69,36800.0,35.0001,35.0083,34.9346,34.9755,36800.0
2012-09-21 09:40:00,42.7,42.81,42.69,42.78,19900.0,34.9837,35.0739,34.9755,35.0493,19900.0
2012-09-21 09:45:00,42.79,42.8,42.7,42.7,22700.0,35.0575,35.0657,34.9837,34.9837,22700.0
2012-09-21 09:50:00,42.7,42.78,42.7,42.77,33400.0,34.9837,35.0493,34.9837,35.0411,33400.0
2012-09-21 09:55:00,42.76,42.8,42.74,42.8,28500.0,35.0329,35.0657,35.0165,35.0657,28500.0
2012-09-21 10:00:00,42.8,42.8,42.74,42.77,30800.0,35.0657,35.0657,35.0165,35.0411,30800.0
2012-09-21 10:05:00,42.77,42.77,42.68,42.68,22900.0,35.0411,35.0411,34.9673,34.9673,22900.0
2012-09-21 10:10:00,42.68,42.7,42.66,42.67,34500.0,34.9673,34.9837,34.951,34.9592,34500.0
2012-09-21 10:15:00,42.66,42.66,42.57,42.57,18500.0,34.951,34.951,34.8772,34.8772,18500.0
2012-09-21 10:20:00,42.57,42.59,42.57,42.58,20000.0,34.8772,34.8936,34.8772,34.8854,20000.0
2012-09-21 10:25:00,42.58,42.59,42.52,42.53,18100.0,34.8854,34.8936,34.8363,34.8445,18100.0
2012-09-21 10:30:00,42.53,42.55,42.52,42.54,18500.0,34.8445,34.8608,34.8363,34.8526,18500.0
2012-09-21 10:35:00,42.53,42.53,42.5,42.51,9400.0,34.8445,34.8445,34.8199,34.8281,9400.0
2012-09-21 10:40:00,42.51,42.53,42.5,42.51,21200.0,34.8281,34.8445,34.8199,34.8281,21200.0
2012-09-21 10:45:00,42.51,42.52,42.5,42.52,6700.0,34.8281,34.8363,34.8199,34.8363,6700.0
2012-09-21 10:50:00,42.52,42.53,42.5,42.5,19800.0,34.8363,34.8445,34.8199,34.8199,19800.0
2012-09-21 10:55:00,42.51,42.53,42.5,42.53,14700.0,34.8281,34.8445,34.8199,34.8445,14700.0
2012-09-21 11:00:00,42.53,42.53,42.51,42.52,9500.0,34.8445,34.8445,34.8281,34.8363,9500.0
2012-09-21 11:05:00,42.52,42.52,42.46,42.46,25600.0,34.8363,34.8363,34.7871,34.7871,25600.0
2012-09-21 11:10:00,42.46,42.46,42.41,42.42,19800.0,34.7871,34.7871,34.7461,34.7543,19800.0
2012-09-21 11:15:00,42.41,42.45,42.41,42.44,10200.0,34.7461,34.7789,34.7461,34.7707,10200.0
2012-09-21 11:20:00,42.44,42.45,42.4,42.44,16400.0,34.7707,34.7789,34.7379,34.7707,16400.0
2012-09-21 11:25:00,42.43,42.48,42.43,42.44,16100.0,34.7625,34.8035,34.7625,34.7707,16100.0
2012-09-21 11:30:00,42.45,42.48,42.45,42.48,15300.0,34.7789,34.8035,34.7789,34.8035,15300.0
2012-09-21 11:35:00,42.47,42.47,42.44,42.45,10700.0,34.7953,34.7953,34.7707,34.7789,10700.0
2012-09-21 11:40:00,42.45,42.47,42.44,42.47,12900.0,34.7789,34.7953,34.7707,34.7953,12900.0
2012-09-21 11:45:00,42.47,42.48,42.45,42.45,12800.0,34.7953,34.8035,34.7789,34.7789,12800.0
2012-09-21 11:50:00,42.45,42.46,42.44,42.44,8500.0,34.7789,34.7871,34.7707,34.7707,8500.0
2012-09-21 11:55:00,42.45,42.46,42.43,42.46,17700.0,34.7789,34.7871,34.7625,34.7871,17700.0
2012-09-21 12:00:00,42.46,42.47,42.45,42.46,6600.0,34.7871,34.7953,34.7789,34.7871,6600.0
2012-09-21 12:05:00,42.46,42.47,42.45,42.46,10800.0,34.7871,34.7953,34.7789,34.7871,10800.0
2012-09-21 12:10:00,42.46,42.47,42.45,42.47,8200.0,34.7871,34.7953,34.7789,34.7953,8200.0
2012-09-21 12:15:00,42.46,42.47,42.45,42.45,7700.0,34.7871,34.7953,34.7789,34.7789,7700.0
2012-09-21 12:20:00,42.45,42.46,42.45,42.45,12900.0,34.7789,34.7871,34.7789,34.7789,12900.0
2012-09-21 12:25:00,42.45,42.46,42.43,42.46,20900.0,34.7789,34.7871,34.7625,34.7871,20900.0
2012-09-21 12:30:00,42.46,42.48,42.46,42.47,19900.0,34.7871,34.8035,34.7871,34.7953,19900.0
2012-09-21 12:35:00,42.47,42.49,42.47,42.48,135500.0,34.7953,34.8117,34.7953,34.8035,135500.0
2012-09-21 12:40:00,42.49,42.49,42.48,42.48,6100.0,34.8117,34.8117,34.8035,34.8035,6100.0
2012-09-21 12:45:00,42.48,42.49,42.47,42.48,8400.0,34.8035,34.8117,34.7953,34.8035,8400.0
2012-09-21 12:50:00,42.47,42.48,42.45,42.47,9100.0,34.7953,34.8035,34.7789,34.7953,9100.0
2012-09-21 12:55:00,42.46,42.47,42.46,42.47,2900.0,34.7871,34.7953,34.7871,34.7953,2900.0
2012-09-21 13:00:00,42.47,42.49,42.43,42.46,49800.0,34.7953,34.8117,34.7625,34.7871,49800.0
2012-09-21 13:05:00,42.47,42.48,42.46,42.48,4100.0,34.7953,34.8035,34.7871,34.8035,4100.0
2012-09-21 13:10:00,42.47,42.48,42.47,42.48,1700.0,34.7953,34.8035,34.7953,34.8035,1700.0
2012-09-21 13:15:00,42.48,42.48,42.46,42.46,13900.0,34.8035,34.8035,34.7871,34.7871,13900.0
2012-09-21 13:20:00,42.46,42.47,42.46,42.46,4100.0,34.7871,34.7953,34.7871,34.7871,4100.0
2012-09-21 13:25:00,42.47,42.47,42.46,42.47,4400.0,34.7953,34.7953,34.7871,34.7953,4400.0
2012-09-21 13:30:00,42.47,42.48,42.46,42.47,15200.0,34.7953,34.8035,34.7871,34.7953,15200.0
2012-09-21 13:35:00,42.48,42.52,42.48,42.52,14800.0,34.8035,34.8363,34.8035,34.8363,14800.0
2012-09-21 13:40:00,42.52,42.52,42.48,42.49,22000.0,34.8363,34.8363,34.8035,34.8117,22000.0
2012-09-21 13:45:00,42.5,42.5,42.48,42.48,6300.0,34.8199,34.8199,34.8035,34.8035,6300.0
2012-09-21 13:50:00,42.48,42.48,42.45,42.46,11900.0,34.8035,34.8035,34.7789,34.7871,11900.0
2012-09-21 13:55:00,42.47,42.48,42.47,42.47,10800.0,34.7953,34.8035,34.7953,34.7953,10800.0
2012-09-21 14:00:00,42.48,42.48,42.47,42.48,5400.0,34.8035,34.8035,34.7953,34.8035,5400.0
2012-09-21 14:05:00,42.48,42.48,42.47,42.47,12600.0,34.8035,34.8035,34.7953,34.7953,12600.0
2012-09-21 14:10:00,42.47,42.47,42.46,42.47,22100.0,34.7953,34.7953,34.7871,34.7953,22100.0
2012-09-21 14:15:00,42.47,42.47,42.45,42.46,28300.0,34.7953,34.7953,34.7789,34.7871,28300.0
2012-09-21 14:20:00,42.46,42.46,42.45,42.46,19700.0,34.7871,34.7871,34.7789,34.7871,19700.0
2012-09-21 14:25:00,42.46,42.48,42.45,42.47,8300.0,34.7871,34.8035,34.7789,34.7953,8300.0
2012-09-21 14:30:00,42.48,42.51,42.46,42.5,30300.0,34.8035,34.8281,34.7871,34.8199,30300.0
2012-09-21 14:35:00,42.5,42.52,42.49,42.49,18700.0,34.8199,34.8363,34.8117,34.8117,18700.0
2012-09-21 14:40:00,42.49,42.55,42.48,42.55,20500.0,34.8117,34.8608,34.8035,34.8608,20500.0
2012-09-21 14:45:00,42.54,42.55,42.51,42.52,21600.0,34.8526,34.8608,34.8281,34.8363,21600.0
2012-09-21 14:50:00,42.52,42.53,42.49,42.53,13000.0,34.8363,34.8445,34.8117,34.8445,13000.0
2012-09-21 14:55:00,42.53,42.55,42.52,42.55,7900.0,34.8445,34.8608,34.8363,34.8608,7900.0
2012-09-21 15:00:00,42.55,42.56,42.53,42.55,14500.0,34.8608,34.869,34.8445,34.8608,14500.0
2012-09-21 15:05:00,42.55,42.55,42.54,42.54,6200.0,34.8608,34.8608,34.8526,34.8526,6200.0
2012-09-21 15:10:00,42.55,42.57,42.54,42.57,14900.0,34.8608,34.8772,34.8526,34.8772,14900.0
2012-09-21 15:15:00,42.57,42.61,42.56,42.6,14900.0,34.8772,34.91,34.869,34.9018,14900.0
2012-09-21 15:20:00,42.59,42.62,42.58,42.62,14200.0,34.8936,34.9182,34.8854,34.9182,14200.0
2012-09-21 15:25:00,42.62,42.63,42.61,42.62,12400.0,34.9182,34.9264,34.91,34.9182,12400.0
2012-09-21 15:30:00,42.61,42.62,42.59,42.6,14400.0,34.91,34.9182,34.8936,34.9018,14400.0
2012-09-21 15:35:00,42.59,42.61,42.59,42.61,25500.0,34.8936,34.91,34.8936,34.91,25500.0
2012-09-21 15:40:00,42.6,42.62,42.56,42.56,59600.0,34.9018,34.9182,34.869,34.869,59600.0
2012-09-21 15:45:00,42.56,42.59,42.53,42.58,88000.0,34.869,34.8936,34.8445,34.8854,88000.0
2012-09-21 15:50:00,42.58,42.61,42.57,42.59,75800.0,34.8854,34.91,34.8772,34.8936,75800.0
2012-09-21 15:55:00,42.58,42.62,42.57,42.6,143500.0,34.8854,34.9182,34.8772,34.9018,143500.0
2012-09-24 09:30:00,42.6,42.73,42.6,42.68,38000.0,34.9018,35.0083,34.9018,34.9673,38000.0
2012-09-24 09:35:00,42.69,42.71,42.65,42.65,12700.0,34.9755,34.9919,34.9428,34.9428,12700.0
2012-09-24 09:40:00,42.65,42.75,42.64,42.64,38700.0,34.9428,35.0247,34.9346,34.9346,38700.0
2012-09-24 09:45:00,42.67,42.8,42.67,42.76,46700.0,34.9592,35.0657,34.9592,35.0329,46700.0
2012-09-24 09:50:00,42.75,42.78,42.7,42.7,23600.0,35.0247,35.0493,34.9837,34.9837,23600.0
2012-09-24 09:55:00,42.7,42.74,42.69,42.71,11100.0,34.9837,35.0165,34.9755,34.9919,11100.0
2012-09-24 10:00:00,42.71,42.77,42.68,42.72,23600.0,34.9919,35.0411,34.9673,35.0001,23600.0
2012-09-24 10:05:00,42.72,42.73,42.7,42.71,20900.0,35.0001,35.0083,34.9837,34.9919,20900.0
2012-09-24 10:10:00,42.72,42.73,42.7,42.71,17100.0,35.0001,35.0083,34.9837,34.9919,17100.0
2012-09-24 10:15:00,42.72,42.77,42.71,42.76,23600.0,35.0001,35.0411,34.9919,35.0329,23600.0
2012-09-24 10:20:00,42.76,42.77,42.74,42.76,16500.0,35.0329,35.0411,35.0165,35.0329,16500.0
2012-09-24 10:25:00,42.75,42.78,42.74,42.76,32100.0,35.0247,35.0493,35.0165,35.0329,32100.0
2012-09-24 10:30:00,42.76,42.79,42.76,42.76,24600.0,35.0329,35.0575,35.0329,35.0329,24600.0
2012-09-24 10:35:00,42.77,42.77,42.72,42.73,15900.0,35.0411,35.0411,35.0001,35.0083,15900.0
2012-09-24 10:40:00,42.74,42.74,42.7,42.72,6100.0,35.0165,35.0165,34.9837,35.0001,6100.0
2012-09-24 10:45:00,42.73,42.73,42.67,42.67,7800.0,35.0083,35.0083,34.9592,34.9592,7800.0
2012-09-24 10:50:00,42.66,42.67,42.64,42.67,10700.0,34.951,34.9592,34.9346,34.9592,10700.0
2012-09-24 10:55:00,42.67,42.73,42.67,42.7,13300.0,34.9592,35.0083,34.9592,34.9837,13300.0
2012-09-24 11:00:00,42.71,42.71,42.68,42.71,15100.0,34.9919,34.9919,34.9673,34.9919,15100.0
2012-09-24 11:05:00,42.7,42.7,42.67,42.67,8400.0,34.9837,34.9837,34.9592,34.9592,8400.0
2012-09-24 11:10:00,42.67,42.68,42.64,42.64,15200.0,34.9592,34.9673,34.9346,34.9346,15200.0
2012-09-24 11:15:00,42.63,42.65,42.61,42.61,8900.0,34.9264,34.9428,34.91,34.91,8900.0
2012-09-24 11:20:00,42.61,42.63,42.61,42.61,9100.0,34.91,34.9264,34.91,34.91,9100.0
2012-09-24 11:25:00,42.61,42.64,42.61,42.61,16700.0,34.91,34.9346,34.91,34.91,16700.0
2012-09-24 11:30:00,42.62,42.67,42.62,42.67,8000.0,34.9182,34.9592,34.9182,34.9592,8000.0
2012-09-24 11:35:00,42.67,42.69,42.67,42.68,28000.0,34.9592,34.9755,34.9592,34.9673,28000.0
2012-09-24 11:40:00,42.69,42.73,42.68,42.72,47000.0,34.9755,35.0083,34.9673,35.0001,47000.0
2012-09-24 11:45:00,42.72,42.73,42.69,42.71,73300.0,35.0001,35.0083,34.9755,34.9919,73300.0
2012-09-24 11:50:00,42.7,42.73,42.7,42.72,9000.0,34.9837,35.0083,34.9837,35.0001,9000.0
2012-09-24 11:55:00,42.73,42.73,42.71,42.72,2300.0,35.0083,35.0083,34.9919,35.0001,2300.0
2012-09-24 12:00:00,42.72,42.72,42.7,42.71,6100.0,35.0001,35.0001,34.9837,34.9919,6100.0
2012-09-24 12:05:00,42.71,42.72,42.69,42.69,9400.0,34.9919,35.0001,34.9755,34.9755,9400.0
2012-09-24 12:10:00,42.7,42.71,42.69,42.71,6200.0,34.9837,34.9919,34.9755,34.9919,6200.0
2012-09-24 12:15:00,42.7,42.7,42.68,42.69,7700.0,34.9837,34.9837,34.9673,34.9755,7700.0
2012-09-24 12:20:00,42.69,42.71,42.69,42.69,16800.0,34.9755,34.9919,34.9755,34.9755,16800.0
2012-09-24 12:25:00,42.69,42.69,42.66,42.66,17600.0,34.9755,34.9755,34.951,34.951,17600.0
2012-09-24 12:30:00,42.67,42.67,42.63,42.66,10600.0,34.9592,34.9592,34.9264,34.951,10600.0
2012-09-24 12:35:00,42.67,42.67,42.66,42.66,4500.0,34.9592,34.9592,34.951,34.951,4500.0
2012-09-24 12:40:00,42.66,42.69,42.66,42.69,8400.0,34.951,34.9755,34.951,34.9755,8400.0
2012-09-24 12:45:00,42.69,42.69,42.66,42.68,8300.0,34.9755,34.9755,34.951,34.9673,8300.0
2012-09-24 12:50:00,42.68,42.69,42.67,42.67,6000.0,34.9673,34.9755,34.9592,34.9592,6000.0
2012-09-24 12:55:00,42.67,42.69,42.67,42.69,5900.0,34.9592,34.9755,34.9592,34.9755,5900.0
2012-09-24 13:00:00,42.69,42.71,42.68,42.71,12400.0,34.9755,34.9919,34.9673,34.9919,12400.0
2012-09-24 13:05:00,42.72,42.74,42.71,42.74,6800.0,35.0001,35.0165,34.9919,35.0165,6800.0
2012-09-24 13:10:00,42.73,42.77,42.73,42.76,7300.0,35.0083,35.0411,35.0083,35.0329,7300.0
2012-09-24 13:15:00,42.76,42.77,42.74,42.77,9700.0,35.0329,35.0411,35.0165,35.0411,9700.0
2012-09-24 13:20:00,42.77,42.77,42.76,42.77,2500.0,35.0411,35.0411,35.0329,35.0411,2500.0
2012-09-24 13:25:00,42.77,42.77,42.73,42.74,12100.0,35.0411,35.0411,35.0083,35.0165,12100.0
2012-09-24 13:30:00,42.75,42.75,42.72,42.72,8600.0,35.0247,35.0247,35.0001,35.0001,8600.0
2012-09-24 13:35:00,42.72,42.74,42.72,42.74,6900.0,35.0001,35.0165,35.0001,35.0165,6900.0
2012-09-24 13:40:00,42.73,42.73,42.72,42.73,4900.0,35.0083,35.0083,35.0001,35.0083,4900.0
2012-09-24 13:45:00,42.73,42.77,42.72,42.76,6300.0,35.0083,35.0411,35.0001,35.0329,6300.0
2012-09-24 13:50:00,42.76,42.77,42.71,42.71,34500.0,35.0329,35.0411,34.9919,34.9919,34500.0
2012-09-24 13:55:00,42.71,42.72,42.69,42.71,43100.0,34.9919,35.0001,34.9755,34.9919,43100.0
2012-09-24 14:00:00,42.7,42.7,42.64,42.65,44500.0,34.9837,34.9837,34.9346,34.9428,44500.0
2012-09-24 14:05:00,42.65,42.67,42.64,42.64,14400.0,34.9428,34.9592,34.9346,34.9346,14400.0
2012-09-24 14:10:00,42.64,42.64,42.58,42.59,32300.0,34.9346,34.9346,34.8854,34.8936,32300.0
2012-09-24 14:15:00,42.6,42.6,42.57,42.58,33100.0,34.9018,34.9018,34.8772,34.8854,33100.0
2012-09-24 14:20:00,42.58,42.67,42.57,42.67,10600.0,34.8854,34.9592,34.8772,34.9592,10600.0
2012-09-24 14:25:00,42.67,42.68,42.67,42.68,16400.0,34.9592,34.9673,34.9592,34.9673,16400.0
2012-09-24 14:30:00,42.68,42.68,42.65,42.66,15600.0,34.9673,34.9673,34.9428,34.951,15600.0
2012-09-24 14:35:00,42.67,42.7,42.66,42.68,20100.0,34.9592,34.9837,34.951,34.9673,20100.0
2012-09-24 14:40:00,42.68,42.73,42.68,42.73,15400.0,34.9673,35.0083,34.9673,35.0083,15400.0
2012-09-24 14:45:00,42.73,42.74,42.72,42.73,13000.0,35.0083,35.0165,35.0001,35.0083,13000.0
2012-09-24 14:50:00,42.74,42.78,42.73,42.77,39400.0,35.0165,35.0493,35.0083,35.0411,39400.0
2012-09-24 14:55:00,42.78,42.79,42.77,42.79,27100.0,35.0493,35.0575,35.0411,35.0575,27100.0
2012-09-24 15:00:00,42.79,42.79,42.77,42.77,26000.0,35.0575,35.0575,35.0411,35.0411,26000.0
2012-09-24 15:05:00,42.77,42.8,42.77,42.79,28000.0,35.0411,35.0657,35.0411,35.0575,28000.0
2012-09-24 15:10:00,42.79,42.83,42.79,42.83,24600.0,35.0575,35.0902,35.0575,35.0902,24600.0
2012-09-24 15:15:00,42.83,42.84,42.81,42.82,22200.0,35.0902,35.0984,35.0739,35.0821,22200.0
2012-09-24 15:20:00,42.82,42.83,42.82,42.83,8600.0,35.0821,35.0902,35.0821,35.0902,8600.0
2012-09-24 15:25:00,42.82,42.86,42.82,42.83,22300.0,35.0821,35.1148,35.0821,35.0902,22300.0
2012-09-24 15:30:00,42.83,42.83,42.77,42.77,55100.0,35.0902,35.0902,35.0411,35.0411,55100.0
2012-09-24 15:35:00,42.77,42.81,42.77,42.8,27600.0,35.0411,35.0739,35.0411,35.0657,27600.0
2012-09-24 15:40:00,42.79,42.81,42.79,42.8,31300.0,35.0575,35.0739,35.0575,35.0657,31300.0
2012-09-24 15:45:00,42.8,42.8,42.76,42.76,43800.0,35.0657,35.0657,35.0329,35.0329,43800.0
2012-09-24 15:50:00,42.76,42.77,42.74,42.77,66500.0,35.0329,35.0411,35.0165,35.0411,66500.0
2012-09-24 15:55:00,42.76,42.81,42.76,42.8,110800.0,35.0329,35.0739,35.0329,35.0657,110800.0
2012-09-25 09:30:00,42.9,42.9,42.61,42.71,35700.0,35.1476,35.1476,34.91,34.9919,35700.0
2012-09-25 09:35:00,42.71,42.8,42.64,42.68,26300.0,34.9919,35.0657,34.9346,34.9673,26300.0
2012-09-25 09:40:00,42.69,42.88,42.69,42.83,9800.0,34.9755,35.1312,34.9755,35.0902,9800.0
2012-09-25 09:45:00,42.84,42.93,42.84,42.91,15600.0,35.0984,35.1722,35.0984,35.1558,15600.0
2012-09-25 09:50:00,42.92,42.98,42.91,42.94,29900.0,35.164,35.2131,35.1558,35.1804,29900.0
2012-09-25 09:55:00,42.96,42.96,42.88,42.88,9200.0,35.1968,35.1968,35.1312,35.1312,9200.0
2012-09-25 10:00:00,42.89,42.94,42.86,42.93,24300.0,35.1394,35.1804,35.1148,35.1722,24300.0
2012-09-25 10:05:00,42.94,42.99,42.89,42.9,14800.0,35.1804,35.2213,35.1394,35.1476,14800.0
2012-09-25 10:10:00,42.9,42.95,42.89,42.94,30100.0,35.1476,35.1886,35.1394,35.1804,30100.0
2012-09-25 10:15:00,42.95,42.98,42.91,42.91,17200.0,35.1886,35.2131,35.1558,35.1558,17200.0
2012-09-25 10:20:00,42.91,42.96,42.91,42.94,13500.0,35.1558,35.1968,35.1558,35.1804,13500.0
2012-09-25 10:25:00,42.94,42.96,42.92,42.93,9000.0,35.1804,35.1968,35.164,35.1722,9000.0
2012-09-25 10:30:00,42.94,42.95,42.9,42.92,12000.0,35.1804,35.1886,35.1476,35.164,12000.0
2012-09-25 10:35:00,42.92,42.93,42.88,42.88,10300.0,35.164,35.1722,35.1312,35.1312,10300.0
2012-09-25 10:40:00,42.88,42.94,42.85,42.94,6800.0,35.1312,35.1804,35.1066,35.1804,6800.0
2012-09-25 10:45:00,42.93,42.98,42.93,42.96,8000.0,35.1722,35.2131,35.1722,35.1968,8000.0
2012-09-25 10:50:00,42.96,43.0,42.96,43.0,7400.0,35.1968,35.2295,35.1968,35.2295,7400.0
2012-09-25 10:55:00,43.0,43.0,42.93,42.96,17200.0,35.2295,35.2295,35.1722,35.1968,17200.0
2012-09-25 11:00:00,42.97,42.99,42.92,42.92,18000.0,35.2049,35.2213,35.164,35.164,18000.0
2012-09-25 11:05:00,42.91,42.92,42.86,42.87,12500.0,35.1558,35.164,35.1148,35.123,12500.0
2012-09-25 11:10:00,42.88,42.94,42.88,42.94,12700.0,35.1312,35.1804,35.1312,35.1804,12700.0
2012-09-25 11:15:00,42.94,42.96,42.94,42.95,5800.0,35.1804,35.1968,35.1804,35.1886,5800.0
2012-09-25 11:20:00,42.95,42.95,42.9,42.9,6500.0,35.1886,35.1886,35.1476,35.1476,6500.0
2012-09-25 11:25:00,42.89,42.9,42.86,42.87,7600.0,35.1394,35.1476,35.1148,35.123,7600.0
2012-09-25 11:30:00,42.88,42.91,42.88,42.91,3600.0,35.1312,35.1558,35.1312,35.1558,3600.0
2012-09-25 11:35:00,42.91,42.92,42.91,42.91,2800.0,35.1558,35.164,35.1558,35.1558,2800.0
2012-09-25 11:40:00,42.92,42.93,42.9,42.91,4200.0,35.164,35.1722,35.1476,35.1558,4200.0
2012-09-25 11:45:00,42.91,42.91,42.91,42.91,3700.0,35.1558,35.1558,35.1558,35.1558,3700.0
2012-09-25 11:50:00,42.9,42.91,42.9,42.9,3700.0,35.1476,35.1558,35.1476,35.1476,3700.0
2012-09-25 11:55:00,42.89,42.89,42.86,42.87,4000.0,35.1394,35.1394,35.1148,35.123,4000.0
2012-09-25 12:00:00,42.87,42.89,42.83,42.83,7100.0,35.123,35.1394,35.0902,35.0902,7100.0
2012-09-25 12:05:00,42.84,42.84,42.82,42.83,4900.0,35.0984,35.0984,35.0821,35.0902,4900.0
2012-09-25 12:10:00,42.83,42.84,42.83,42.84,5600.0,35.0902,35.0984,35.0902,35.0984,5600.0
2012-09-25 12:15:00,42.84,42.86,42.81,42.82,7800.0,35.0984,35.1148,35.0739,35.0821,7800.0
2012-09-25 12:20:00,42.81,42.81,42.8,42.8,3000.0,35.0739,35.0739,35.0657,35.0657,3000.0
2012-09-25 12:25:00,42.81,42.83,42.8,42.83,4500.0,35.0739,35.0902,35.0657,35.0902,4500.0
2012-09-25 12:30:00,42.83,42.84,42.82,42.83,4900.0,35.0902,35.0984,35.0821,35.0902,4900.0
2012-09-25 12:35:00,42.82,42.83,42.8,42.8,9300.0,35.0821,35.0902,35.0657,35.0657,9300.0
2012-09-25 12:40:00,42.8,42.81,42.78,42.79,9000.0,35.0657,35.0739,35.0493,35.0575,9000.0
2012-09-25 12:45:00,42.78,42.81,42.78,42.8,1900.0,35.0493,35.0739,35.0493,35.0657,1900.0
2012-09-25 12:50:00,42.8,42.81,42.8,42.8,4600.0,35.0657,35.0739,35.0657,35.0657,4600.0
2012-09-25 12:55:00,42.79,42.82,42.79,42.8,4200.0,35.0575,35.0821,35.0575,35.0657,4200.0
2012-09-25 13:00:00,42.8,42.82,42.78,42.78,5300.0,35.0657,35.0821,35.0493,35.0493,5300.0
2012-09-25 13:05:00,42.79,42.79,42.77,42.77,800.0,35.0575,35.0575,35.0411,35.0411,800.0
2012-09-25 13:10:00,42.78,42.8,42.78,42.79,7200.0,35.0493,35.0657,35.0493,35.0575,7200.0
2012-09-25 13:15:00,42.79,42.8,42.78,42.79,2800.0,35.0575,35.0657,35.0493,35.0575,2800.0
2012-09-25 13:20:00,42.79,42.79,42.73,42.75,18900.0,35.0575,35.0575,35.0083,35.0247,18900.0
2012-09-25 13:25:00,42.75,42.76,42.72,42.75,8600.0,35.0247,35.0329,35.0001,35.0247,8600.0
2012-09-25 13:30:00,42.76,42.79,42.76,42.78,8500.0,35.0329,35.0575,35.0329,35.0493,8500.0
2012-09-25 13:35:00,42.79,42.8,42.77,42.8,4000.0,35.0575,35.0657,35.0411,35.0657,4000.0
2012-09-25 13:40:00,42.79,42.8,42.76,42.76,5600.0,35.0575,35.0657,35.0329,35.0329,5600.0
2012-09-25 13:45:00,42.76,42.79,42.76,42.79,6700.0,35.0329,35.0575,35.0329,35.0575,6700.0
2012-09-25 13:50:00,42.79,42.8,42.77,42.8,10500.0,35.0575,35.0657,35.0411,35.0657,10500.0
2012-09-25 13:55:00,42.8,42.81,42.79,42.8,4200.0,35.0657,35.0739,35.0575,35.0657,4200.0
2012-09-25 14:00:00,42.8,42.84,42.8,42.83,16800.0,35.0657,35.0984,35.0657,35.0902,16800.0
2012-09-25 14:05:00,42.83,42.85,42.82,42.85,6000.0,35.0902,35.1066,35.0821,35.1066,6000.0
2012-09-25 14:10:00,42.85,42.88,42.85,42.85,6600.0,35.1066,35.1312,35.1066,35.1066,6600.0
2012-09-25 14:15:00,42.85,42.9,42.82,42.82,37400.0,35.1066,35.1476,35.0821,35.0821,37400.0
2012-09-25 14:20:00,42.82,42.83,42.79,42.82,13100.0,35.0821,35.0902,35.0575,35.0821,13100.0
2012-09-25 14:25:00,42.81,42.86,42.8,42.81,35300.0,35.0739,35.1148,35.0657,35.0739,35300.0
2012-09-25 14:30:00,42.81,42.83,42.8,42.83,18100.0,35.0739,35.0902,35.0657,35.0902,18100.0
2012-09-25 14:35:00,42.82,42.83,42.81,42.82,9200.0,35.0821,35.0902,35.0739,35.0821,9200.0
2012-09-25 14:40:00,42.82,42.82,42.8,42.81,7400.0,35.0821,35.0821,35.0657,35.0739,7400.0
2012-09-25 14:45:00,42.81,42.81,42.77,42.81,20100.0,35.0739,35.0739,35.0411,35.0739,20100.0
2012-09-25 14:50:00,42.81,42.81,42.77,42.79,24400.0,35.0739,35.0739,35.0411,35.0575,24400.0
2012-09-25 14:55:00,42.79,42.8,42.77,42.78,9800.0,35.0575,35.0657,35.0411,35.0493,9800.0
2012-09-25 15:00:00,42.78,42.78,42.76,42.77,54800.0,35.0493,35.0493,35.0329,35.0411,54800.0
2012-09-25 15:05:00,42.76,42.78,42.76,42.77,22300.0,35.0329,35.0493,35.0329,35.0411,22300.0
2012-09-25 15:10:00,42.76,42.8,42.72,42.79,40500.0,35.0329,35.0657,35.0001,35.0575,40500.0
2012-09-25 15:15:00,42.79,42.79,42.75,42.75,12300.0,35.0575,35.0575,35.0247,35.0247,12300.0
2012-09-25 15:20:00,42.76,42.79,42.75,42.77,15300.0,35.0329,35.0575,35.0247,35.0411,15300.0
2012-09-25 15:25:00,42.76,42.76,42.72,42.73,8700.0,35.0329,35.0329,35.0001,35.0083,8700.0
2012-09-25 15:30:00,42.73,42.75,42.72,42.75,21400.0,35.0083,35.0247,35.0001,35.0247,21400.0
2012-09-25 15:35:00,42.75,42.76,42.68,42.69,20400.0,35.0247,35.0329,34.9673,34.9755,20400.0
2012-09-25 15:40:00,42.69,42.7,42.65,42.67,25800.0,34.9755,34.9837,34.9428,34.9592,25800.0
2012-09-25 15:45:00,42.67,42.67,42.65,42.66,27600.0,34.9592,34.9592,34.9428,34.951,27600.0
2012-09-25 15:50:00,42.67,42.69,42.65,42.69,44100.0,34.9592,34.9755,34.9428,34.9755,44100.0
2012-09-25 15:55:00,42.69,42.69,42.65,42.66,107100.0,34.9755,34.9755,34.9428,34.951,107100.0
2012-09-26 09:30:00,42.74,43.1,42.69,43.03,49900.0,35.0165,35.3115,34.9755,35.2541,49900.0
2012-09-26 09:35:00,43.01,43.08,42.96,43.05,44900.0,35.2377,35.2951,35.1968,35.2705,44900.0
2012-09-26 09:40:00,43.05,43.15,43.04,43.13,49200.0,35.2705,35.3524,35.2623,35.336,49200.0
2012-09-26 09:45:00,43.14,43.14,43.0,43.08,29200.0,35.3442,35.3442,35.2295,35.2951,29200.0
2012-09-26 09:50:00,43.08,43.23,43.07,43.23,42800.0,35.2951,35.418,35.2869,35.418,42800.0
2012-09-26 09:55:00,43.22,43.33,43.22,43.3,65100.0,35.4098,35.4999,35.4098,35.4753,65100.0
2012-09-26 10:00:00,43.3,43.3,43.24,43.24,58400.0,35.4753,35.4753,35.4262,35.4262,58400.0
2012-09-26 10:05:00,43.24,43.26,43.14,43.14,35300.0,35.4262,35.4425,35.3442,35.3442,35300.0
2012-09-26 10:10:00,43.15,43.16,43.11,43.12,19300.0,35.3524,35.3606,35.3196,35.3278,19300.0
2012-09-26 10:15:00,43.11,43.15,43.07,43.08,81200.0,35.3196,35.3524,35.2869,35.2951,81200.0
2012-09-26 10:20:00,43.08,43.08,42.99,43.04,58300.0,35.2951,35.2951,35.2213,35.2623,58300.0
2012-09-26 10:25:00,43.04,43.06,43.04,43.04,20400.0,35.2623,35.2787,35.2623,35.2623,20400.0
2012-09-26 10:30:00,43.05,43.11,43.02,43.04,48400.0,35.2705,35.3196,35.2459,35.2623,48400.0
2012-09-26 10:35:00,43.04,43.04,42.99,43.02,25600.0,35.2623,35.2623,35.2213,35.2459,25600.0
2012-09-26 10:40:00,43.03,43.06,43.0,43.02,11200.0,35.2541,35.2787,35.2295,35.2459,11200.0
2012-09-26 10:45:00,43.02,43.08,43.01,43.04,22100.0,35.2459,35.2951,35.2377,35.2623,22100.0
2012-09-26 10:50:00,43.03,43.04,43.0,43.0,52800.0,35.2541,35.2623,35.2295,35.2295,52800.0
2012-09-26 10:55:00,43.0,43.02,42.96,42.96,58600.0,35.2295,35.2459,35.1968,35.1968,58600.0
2012-09-26 11:00:00,42.97,43.01,42.97,43.01,15400.0,35.2049,35.2377,35.2049,35.2377,15400.0
2012-09-26 11:05:00,43.01,43.01,42.97,43.0,13600.0,35.2377,35.2377,35.2049,35.2295,13600.0
2012-09-26 11:10:00,42.99,43.02,42.98,42.98,12200.0,35.2213,35.2459,35.2131,35.2131,12200.0
2012-09-26 11:15:00,42.98,43.0,42.94,42.94,31600.0,35.2131,35.2295,35.1804,35.1804,31600.0
2012-09-26 11:20:00,42.96,42.97,42.9,42.9,10000.0,35.1968,35.2049,35.1476,35.1476,10000.0
2012-09-26 11:25:00,42.9,42.94,42.9,42.94,14800.0,35.1476,35.1804,35.1476,35.1804,14800.0
2012-09-26 11:30:00,42.94,42.94,42.92,42.94,24500.0,35.1804,35.1804,35.164,35.1804,24500.0
2012-09-26 11:35:00,42.94,42.96,42.93,42.93,15000.0,35.1804,35.1968,35.1722,35.1722,15000.0
2012-09-26 11:40:00,42.93,42.96,42.93,42.96,6200.0,35.1722,35.1968,35.1722,35.1968,6200.0
2012-09-26 11:45:00,42.96,42.99,42.93,42.94,10200.0,35.1968,35.2213,35.1722,35.1804,10200.0
2012-09-26 11:50:00,42.93,42.97,42.93,42.94,17800.0,35.1722,35.2049,35.1722,35.1804,17800.0
2012-09-26 11:55:00,42.95,42.96,42.94,42.95,6600.0,35.1886,35.1968,35.1804,35.1886,6600.0
2012-09-26 12:00:00,42.96,42.97,42.94,42.95,14800.0,35.1968,35.2049,35.1804,35.1886,14800.0
2012-09-26 12:05:00,42.96,42.98,42.94,42.95,18800.0,35.1968,35.2131,35.1804,35.1886,18800.0
2012-09-26 12:10:00,42.94,42.97,42.93,42.96,31700.0,35.1804,35.2049,35.1722,35.1968,31700.0
2012-09-26 12:15:00,42.96,42.96,42.93,42.95,28400.0,35.1968,35.1968,35.1722,35.1886,28400.0
2012-09-26 12:20:00,42.94,42.96,42.93,42.96,4100.0,35.1804,35.1968,35.1722,35.1968,4100.0
2012-09-26 12:25:00,42.96,42.97,42.91,42.91,12200.0,35.1968,35.2049,35.1558,35.1558,12200.0
2012-09-26 12:30:00,42.92,42.94,42.91,42.94,13000.0,35.164,35.1804,35.1558,35.1804,13000.0
2012-09-26 12:35:00,42.93,42.96,42.93,42.95,18500.0,35.1722,35.1968,35.1722,35.1886,18500.0
2012-09-26 12:40:00,42.96,42.97,42.93,42.93,29800.0,35.1968,35.2049,35.1722,35.1722,29800.0
2012-09-26 12:45:00,42.94,42.95,42.91,42.91,24400.0,35.1804,35.1886,35.1558,35.1558,24400.0
2012-09-26 12:50:00,42.92,42.96,42.92,42.96,7900.0,35.164,35.1968,35.164,35.1968,7900.0
2012-09-26 12:55:00,42.96,43.02,42.96,43.01,16400.0,35.1968,35.2459,35.1968,35.2377,16400.0
2012-09-26 13:00:00,43.01,43.06,43.0,43.05,31000.0,35.2377,35.2787,35.2295,35.2705,31000.0
2012-09-26 13:05:00,43.05,43.08,43.03,43.04,19000.0,35.2705,35.2951,35.2541,35.2623,19000.0
2012-09-26 13:10:00,43.04,43.04,42.98,42.98,23000.0,35.2623,35.2623,35.2131,35.2131,23000.0
2012-09-26 13:15:00,42.99,43.0,42.97,43.0,22600.0,35.2213,35.2295,35.2049,35.2295,22600.0
2012-09-26 13:20:00,43.0,43.02,42.99,43.0,23000.0,35.2295,35.2459,35.2213,35.2295,23000.0
2012-09-26 13:25:00,43.0,43.0,42.95,42.95,20700.0,35.2295,35.2295,35.1886,35.1886,20700.0
2012-09-26 13:30:00,42.95,42.96,42.93,42.96,19100.0,35.1886,35.1968,35.1722,35.1968,19100.0
2012-09-26 13:35:00,42.95,42.96,42.92,42.96,14000.0,35.1886,35.1968,35.164,35.1968,14000.0
2012-09-26 13:40:00,42.96,42.98,42.93,42.93,12700.0,35.1968,35.2131,35.1722,35.1722,12700.0
2012-09-26 13:45:00,42.94,42.94,42.9,42.92,19600.0,35.1804,35.1804,35.1476,35.164,19600.0
2012-09-26 13:50:00,42.92,42.96,42.92,42.94,12000.0,35.164,35.1968,35.164,35.1804,12000.0
2012-09-26 13:55:00,42.94,42.95,42.91,42.92,11400.0,35.1804,35.1886,35.1558,35.164,11400.0
2012-09-26 14:00:00,42.92,42.97,42.92,42.96,12000.0,35.164,35.2049,35.164,35.1968,12000.0
2012-09-26 14:05:00,42.96,43.02,42.94,42.98,40900.0,35.1968,35.2459,35.1804,35.2131,40900.0
2012-09-26 14:10:00,42.98,43.01,42.96,42.98,21000.0,35.2131,35.2377,35.1968,35.2131,21000.0
2012-09-26 14:15:00,42.98,43.01,42.98,42.98,21900.0,35.2131,35.2377,35.2131,35.2131,21900.0
2012-09-26 14:20:00,42.98,43.0,42.95,42.95,15300.0,35.2131,35.2295,35.1886,35.1886,15300.0
2012-09-26 14:25:00,42.95,42.96,42.94,42.95,12800.0,35.1886,35.1968,35.1804,35.1886,12800.0
2012-09-26 14:30:00,42.95,43.0,42.94,42.96,30200.0,35.1886,35.2295,35.1804,35.1968,30200.0
2012-09-26 14:35:00,42.97,42.98,42.95,42.96,13600.0,35.2049,35.2131,35.1886,35.1968,13600.0
2012-09-26 14:40:00,42.96,42.98,42.96,42.97,18800.0,35.1968,35.2131,35.1968,35.2049,18800.0
2012-09-26 14:45:00,42.96,43.0,42.96,42.99,21900.0,35.1968,35.2295,35.1968,35.2213,21900.0
2012-09-26 14:50:00,43.0,43.06,42.98,43.02,80200.0,35.2295,35.2787,35.2131,35.2459,80200.0
2012-09-26 14:55:00,43.02,43.03,42.98,43.02,25300.0,35.2459,35.2541,35.2131,35.2459,25300.0
2012-09-26 15:00:00,43.01,43.02,42.99,43.0,12200.0,35.2377,35.2459,35.2213,35.2295,12200.0
2012-09-26 15:05:00,42.99,43.02,42.97,43.0,32400.0,35.2213,35.2459,35.2049,35.2295,32400.0
2012-09-26 15:10:00,43.0,43.01,42.99,43.0,19000.0,35.2295,35.2377,35.2213,35.2295,19000.0
2012-09-26 15:15:00,43.0,43.04,42.97,42.98,31900.0,35.2295,35.2623,35.2049,35.2131,31900.0
2012-09-26 15:20:00,42.98,43.0,42.97,42.98,18600.0,35.2131,35.2295,35.2049,35.2131,18600.0
2012-09-26 15:25:00,42.98,43.03,42.98,43.0,29700.0,35.2131,35.2541,35.2131,35.2295,29700.0
2012-09-26 15:30:00,43.0,43.02,42.98,43.0,46700.0,35.2295,35.2459,35.2131,35.2295,46700.0
2012-09-26 15:35:00,43.0,43.01,42.96,42.99,104900.0,35.2295,35.2377,35.1968,35.2213,104900.0
2012-09-26 15:40:00,42.98,42.99,42.94,42.97,27000.0,35.2131,35.2213,35.1804,35.2049,27000.0
2012-09-26 15:45:00,42.96,42.96,42.93,42.93,32200.0,35.1968,35.1968,35.1722,35.1722,32200.0
2012-09-26 15:50:00,42.94,42.98,42.93,42.96,33400.0,35.1804,35.2131,35.1722,35.1968,33400.0
2012-09-26 15:55:00,42.97,43.0,42.93,42.99,113000.0,35.2049,35.2295,35.1722,35.2213,113000.0
2012-09-27 09:30:00,42.68,42.68,42.46,42.5,74800.0,35.3425,35.3425,35.1603,35.1934,74800.0
2012-09-27 09:35:00,42.5,42.52,42.45,42.52,34800.0,35.1934,35.21,35.152,35.21,34800.0
2012-09-27 09:40:00,42.52,42.58,42.49,42.52,34400.0,35.21,35.2597,35.1852,35.21,34400.0
2012-09-27 09:45:00,42.52,42.55,42.48,42.55,31900.0,35.21,35.2348,35.1769,35.2348,31900.0
2012-09-27 09:50:00,42.55,42.55,42.48,42.51,29900.0,35.2348,35.2348,35.1769,35.2017,29900.0
2012-09-27 09:55:00,42.51,42.51,42.48,42.51,53500.0,35.2017,35.2017,35.1769,35.2017,53500.0
2012-09-27 10:00:00,42.51,42.54,42.48,42.51,20000.0,35.2017,35.2266,35.1769,35.2017,20000.0
2012-09-27 10:05:00,42.51,42.54,42.48,42.53,26700.0,35.2017,35.2266,35.1769,35.2183,26700.0
2012-09-27 10:10:00,42.53,42.56,42.51,42.54,12100.0,35.2183,35.2431,35.2017,35.2266,12100.0
2012-09-27 10:15:00,42.55,42.56,42.49,42.51,24000.0,35.2348,35.2431,35.1852,35.2017,24000.0
2012-09-27 10:20:00,42.5,42.55,42.49,42.54,23800.0,35.1934,35.2348,35.1852,35.2266,23800.0
2012-09-27 10:25:00,42.54,42.54,42.49,42.51,27700.0,35.2266,35.2266,35.1852,35.2017,27700.0
2012-09-27 10:30:00,42.5,42.51,42.45,42.46,20900.0,35.1934,35.2017,35.152,35.1603,20900.0
2012-09-27 10:35:00,42.45,42.52,42.44,42.52,26000.0,35.152,35.21,35.1438,35.21,26000.0
2012-09-27 10:40:00,42.52,42.52,42.47,42.47,27500.0,35.21,35.21,35.1686,35.1686,27500.0
2012-09-27 10:45:00,42.46,42.52,42.45,42.52,47200.0,35.1603,35.21,35.152,35.21,47200.0
2012-09-27 10:50:00,42.51,42.53,42.46,42.5,47800.0,35.2017,35.2183,35.1603,35.1934,47800.0
2012-09-27 10:55:00,42.5,42.51,42.46,42.5,19300.0,35.1934,35.2017,35.1603,35.1934,19300.0
2012-09-27 11:00:00,42.49,42.55,42.48,42.54,16700.0,35.1852,35.2348,35.1769,35.2266,16700.0
2012-09-27 11:05:00,42.53,42.57,42.53,42.55,24400.0,35.2183,35.2514,35.2183,35.2348,24400.0
2012-09-27 11:10:00,42.55,42.59,42.55,42.56,28100.0,35.2348,35.268,35.2348,35.2431,28100.0
2012-09-27 11:15:00,42.56,42.57,42.5,42.5,157000.0,35.2431,35.2514,35.1934,35.1934,157000.0
2012-09-27 11:20:00,42.51,42.51,42.41,42.42,20700.0,35.2017,35.2017,35.1189,35.1272,20700.0
2012-09-27 11:25:00,42.42,42.42,42.35,42.36,17900.0,35.1272,35.1272,35.0692,35.0775,17900.0
2012-09-27 11:30:00,42.35,42.36,42.27,42.29,21500.0,35.0692,35.0775,35.003,35.0195,21500.0
2012-09-27 11:35:00,42.3,42.32,42.29,42.29,5500.0,35.0278,35.0444,35.0195,35.0195,5500.0
2012-09-27 11:40:00,42.3,42.3,42.27,42.28,12300.0,35.0278,35.0278,35.003,35.0113,12300.0
2012-09-27 11:45:00,42.28,42.29,42.27,42.27,9000.0,35.0113,35.0195,35.003,35.003,9000.0
2012-09-27 11:50:00,42.28,42.29,42.26,42.29,5300.0,35.0113,35.0195,34.9947,35.0195,5300.0
2012-09-27 11:55:00,42.28,42.35,42.28,42.35,10900.0,35.0113,35.0692,35.0113,35.0692,10900.0
2012-09-27 12:00:00,42.35,42.43,42.35,42.43,9500.0,35.0692,35.1355,35.0692,35.1355,9500.0
2012-09-27 12:05:00,42.43,42.47,42.43,42.47,16500.0,35.1355,35.1686,35.1355,35.1686,16500.0
2012-09-27 12:10:00,42.47,42.51,42.47,42.48,11000.0,35.1686,35.2017,35.1686,35.1769,11000.0
2012-09-27 12:15:00,42.49,42.52,42.48,42.51,6500.0,35.1852,35.21,35.1769,35.2017,6500.0
2012-09-27 12:20:00,42.51,42.53,42.5,42.53,9100.0,35.2017,35.2183,35.1934,35.2183,9100.0
2012-09-27 12:25:00,42.54,42.6,42.49,42.56,52300.0,35.2266,35.2763,35.1852,35.2431,52300.0
2012-09-27 12:30:00,42.55,42.55,42.51,42.51,8000.0,35.2348,35.2348,35.2017,35.2017,8000.0
2012-09-27 12:35:00,42.51,42.52,42.48,42.48,13200.0,35.2017,35.21,35.1769,35.1769,13200.0
2012-09-27 12:40:00,42.49,42.49,42.48,42.49,12900.0,35.1852,35.1852,35.1769,35.1852,12900.0
2012-09-27 12:45:00,42.49,42.55,42.48,42.54,10000.0,35.1852,35.2348,35.1769,35.2266,10000.0
2012-09-27 12:50:00,42.54,42.54,42.51,42.51,7100.0,35.2266,35.2266,35.2017,35.2017,7100.0
2012-09-27 12:55:00,42.52,42.54,42.51,42.52,8500.0,35.21,35.2266,35.2017,35.21,8500.0
2012-09-27 13:00:00,42.51,42.52,42.5,42.52,3200.0,35.2017,35.21,35.1934,35.21,3200.0
2012-09-27 13:05:00,42.52,42.52,42.5,42.5,4300.0,35.21,35.21,35.1934,35.1934,4300.0
2012-09-27 13:10:00,42.5,42.52,42.5,42.52,6700.0,35.1934,35.21,35.1934,35.21,6700.0
2012-09-27 13:15:00,42.52,42.56,42.52,42.55,67400.0,35.21,35.2431,35.21,35.2348,67400.0
2012-09-27 13:20:00,42.55,42.55,42.54,42.54,7600.0,35.2348,35.2348,35.2266,35.2266,7600.0
2012-09-27 13:25:00,42.54,42.54,42.5,42.5,2800.0,35.2266,35.2266,35.1934,35.1934,2800.0
2012-09-27 13:30:00,42.51,42.53,42.5,42.52,10100.0,35.2017,35.2183,35.1934,35.21,10100.0
2012-09-27 13:35:00,42.52,42.53,42.5,42.53,7400.0,35.21,35.2183,35.1934,35.2183,7400.0
2012-09-27 13:40:00,42.54,42.59,42.54,42.54,20700.0,35.2266,35.268,35.2266,35.2266,20700.0
2012-09-27 13:45:00,42.54,42.55,42.53,42.54,5500.0,35.2266,35.2348,35.2183,35.2266,5500.0
2012-09-27 13:50:00,42.55,42.55,42.53,42.53,3300.0,35.2348,35.2348,35.2183,35.2183,3300.0
2012-09-27 13:55:00,42.51,42.51,42.5,42.5,3800.0,35.2017,35.2017,35.1934,35.1934,3800.0
2012-09-27 14:00:00,42.51,42.52,42.49,42.49,7600.0,35.2017,35.21,35.1852,35.1852,7600.0
2012-09-27 14:05:00,42.49,42.52,42.49,42.52,10200.0,35.1852,35.21,35.1852,35.21,10200.0
2012-09-27 14:10:00,42.52,42.54,42.51,42.54,23300.0,35.21,35.2266,35.2017,35.2266,23300.0
2012-09-27 14:15:00,42.54,42.59,42.54,42.58,18200.0,35.2266,35.268,35.2266,35.2597,18200.0
2012-09-27 14:20:00,42.57,42.58,42.52,42.52,6500.0,35.2514,35.2597,35.21,35.21,6500.0
2012-09-27 14:25:00,42.52,42.53,42.5,42.5,12600.0,35.21,35.2183,35.1934,35.1934,12600.0
2012-09-27 14:30:00,42.5,42.51,42.48,42.51,20400.0,35.1934,35.2017,35.1769,35.2017,20400.0
2012-09-27 14:35:00,42.51,42.51,42.49,42.49,21500.0,35.2017,35.2017,35.1852,35.1852,21500.0
2012-09-27 14:40:00,42.5,42.51,42.48,42.48,19200.0,35.1934,35.2017,35.1769,35.1769,19200.0
2012-09-27 14:45:00,42.48,42.48,42.47,42.47,19400.0,35.1769,35.1769,35.1686,35.1686,19400.0
2012-09-27 14:50:00,42.48,42.48,42.4,42.4,17000.0,35.1769,35.1769,35.1106,35.1106,17000.0
2012-09-27 14:55:00,42.4,42.4,42.37,42.38,14200.0,35.1106,35.1106,35.0858,35.0941,14200.0
2012-09-27 15:00:00,42.37,42.4,42.37,42.38,10500.0,35.0858,35.1106,35.0858,35.0941,10500.0
2012-09-27 15:05:00,42.38,42.38,42.37,42.37,17000.0,35.0941,35.0941,35.0858,35.0858,17000.0
2012-09-27 15:10:00,42.38,42.38,42.33,42.33,24300.0,35.0941,35.0941,35.0527,35.0527,24300.0
2012-09-27 15:15:00,42.32,42.33,42.32,42.33,17700.0,35.0444,35.0527,35.0444,35.0527,17700.0
2012-09-27 15:20:00,42.33,42.34,42.32,42.34,23000.0,35.0527,35.061,35.0444,35.061,23000.0
2012-09-27 15:25:00,42.34,42.38,42.33,42.37,50900.0,35.061,35.0941,35.0527,35.0858,50900.0
2012-09-27 15:30:00,42.37,42.4,42.36,42.4,26900.0,35.0858,35.1106,35.0775,35.1106,26900.0
2012-09-27 15:35:00,42.4,42.41,42.38,42.4,45400.0,35.1106,35.1189,35.0941,35.1106,45400.0
2012-09-27 15:40:00,42.39,42.41,42.38,42.39,36900.0,35.1024,35.1189,35.0941,35.1024,36900.0
2012-09-27 15:45:00,42.38,42.42,42.38,42.41,38400.0,35.0941,35.1272,35.0941,35.1189,38400.0
2012-09-27 15:50:00,42.42,42.42,42.38,42.4,43600.0,35.1272,35.1272,35.0941,35.1106,43600.0
2012-09-27 15:55:00,42.4,42.41,42.39,42.4,106300.0,35.1106,35.1189,35.1024,35.1106,106300.0
2012-09-28 09:30:00,42.37,42.51,42.31,42.43,41000.0,35.0858,35.2017,35.0361,35.1355,41000.0
2012-09-28 09:35:00,42.43,42.44,42.3,42.3,25600.0,35.1355,35.1438,35.0278,35.0278,25600.0
2012-09-28 09:40:00,42.28,42.3,42.13,42.17,16200.0,35.0113,35.0278,34.8871,34.9202,16200.0
2012-09-28 09:45:00,42.19,42.33,42.17,42.31,15300.0,34.9367,35.0527,34.9202,35.0361,15300.0
2012-09-28 09:50:00,42.3,42.37,42.27,42.37,11200.0,35.0278,35.0858,35.003,35.0858,11200.0
2012-09-28 09:55:00,42.37,42.41,42.32,42.4,21700.0,35.0858,35.1189,35.0444,35.1106,21700.0
2012-09-28 10:00:00,42.4,42.43,42.36,42.36,15700.0,35.1106,35.1355,35.0775,35.0775,15700.0
2012-09-28 10:05:00,42.36,42.37,42.32,42.36,24100.0,35.0775,35.0858,35.0444,35.0775,24100.0
2012-09-28 10:10:00,42.37,42.44,42.37,42.44,28200.0,35.0858,35.1438,35.0858,35.1438,28200.0
2012-09-28 10:15:00,42.45,42.45,42.36,42.38,18000.0,35.152,35.152,35.0775,35.0941,18000.0
2012-09-28 10:20:00,42.4,42.46,42.39,42.44,14400.0,35.1106,35.1603,35.1024,35.1438,14400.0
2012-09-28 10:25:00,42.45,42.51,42.43,42.51,15600.0,35.152,35.2017,35.1355,35.2017,15600.0
2012-09-28 10:30:00,42.5,42.51,42.44,42.48,181700.0,35.1934,35.2017,35.1438,35.1769,181700.0
2012-09-28 10:35:00,42.49,42.55,42.49,42.51,17300.0,35.1852,35.2348,35.1852,35.2017,17300.0
2012-09-28 10:40:00,42.51,42.54,42.5,42.5,15300.0,35.2017,35.2266,35.1934,35.1934,15300.0
2012-09-28 10:45:00,42.51,42.52,42.5,42.51,13600.0,35.2017,35.21,35.1934,35.2017,13600.0
2012-09-28 10:50:00,42.52,42.56,42.51,42.52,19700.0,35.21,35.2431,35.2017,35.21,19700.0
2012-09-28 10:55:00,42.53,42.53,42.48,42.5,10900.0,35.2183,35.2183,35.1769,35.1934,10900.0
2012-09-28 11:00:00,42.5,42.53,42.47,42.47,13600.0,35.1934,35.2183,35.1686,35.1686,13600.0
2012-09-28 11:05:00,42.47,42.47,42.45,42.45,9000.0,35.1686,35.1686,35.152,35.152,9000.0
2012-09-28 11:10:00,42.44,42.44,42.41,42.43,11400.0,35.1438,35.1438,35.1189,35.1355,11400.0
2012-09-28 11:15:00,42.43,42.46,42.43,42.44,16000.0,35.1355,35.1603,35.1355,35.1438,16000.0
2012-09-28 11:20:00,42.44,42.45,42.44,42.44,12800.0,35.1438,35.152,35.1438,35.1438,12800.0
2012-09-28 11:25:00,42.44,42.45,42.4,42.41,16800.0,35.1438,35.152,35.1106,35.1189,16800.0
2012-09-28 11:30:00,42.4,42.49,42.4,42.47,19800.0,35.1106,35.1852,35.1106,35.1686,19800.0
2012-09-28 11:35:00,42.47,42.52,42.46,42.52,13000.0,35.1686,35.21,35.1603,35.21,13000.0
2012-09-28 11:40:00,42.53,42.55,42.52,42.53,11400.0,35.2183,35.2348,35.21,35.2183,11400.0
2012-09-28 11:45:00,42.53,42.57,42.52,42.55,13600.0,35.2183,35.2514,35.21,35.2348,13600.0
2012-09-28 11:50:00,42.54,42.55,42.48,42.49,14700.0,35.2266,35.2348,35.1769,35.1852,14700.0
2012-09-28 11:55:00,42.5,42.5,42.46,42.49,14400.0,35.1934,35.1934,35.1603,35.1852,14400.0
2012-09-28 12:00:00,42.47,42.48,42.46,42.47,21400.0,35.1686,35.1769,35.1603,35.1686,21400.0
2012-09-28 12:05:00,42.47,42.59,42.47,42.57,36900.0,35.1686,35.268,35.1686,35.2514,36900.0
2012-09-28 12:10:00,42.58,42.62,42.58,42.58,38600.0,35.2597,35.2928,35.2597,35.2597,38600.0
2012-09-28 12:15:00,42.58,42.6,42.58,42.59,13800.0,35.2597,35.2763,35.2597,35.268,13800.0
2012-09-28 12:20:00,42.58,42.61,42.58,42.6,12300.0,35.2597,35.2845,35.2597,35.2763,12300.0
2012-09-28 12:25:00,42.6,42.6,42.56,42.56,12800.0,35.2763,35.2763,35.2431,35.2431,12800.0
2012-09-28 12:30:00,42.56,42.59,42.54,42.56,124400.0,35.2431,35.268,35.2266,35.2431,124400.0
2012-09-28 12:35:00,42.57,42.59,42.57,42.57,9500.0,35.2514,35.268,35.2514,35.2514,9500.0
2012-09-28 12:40:00,42.57,42.58,42.56,42.57,6400.0,35.2514,35.2597,35.2431,35.2514,6400.0
2012-09-28 12:45:00,42.57,42.59,42.57,42.58,10600.0,35.2514,35.268,35.2514,35.2597,10600.0
2012-09-28 12:50:00,42.58,42.59,42.56,42.58,11600.0,35.2597,35.268,35.2431,35.2597,11600.0
2012-09-28 12:55:00,42.59,42.59,42.58,42.58,51600.0,35.268,35.268,35.2597,35.2597,51600.0
2012-09-28 13:00:00,42.58,42.61,42.58,42.61,17200.0,35.2597,35.2845,35.2597,35.2845,17200.0
2012-09-28 13:05:00,42.61,42.63,42.59,42.59,16200.0,35.2845,35.3011,35.268,35.268,16200.0
2012-09-28 13:10:00,42.59,42.63,42.59,42.62,13600.0,35.268,35.3011,35.268,35.2928,13600.0
2012-09-28 13:15:00,42.62,42.63,42.62,42.63,2100.0,35.2928,35.3011,35.2928,35.3011,2100.0
2012-09-28 13:20:00,42.62,42.63,42.62,42.63,3400.0,35.2928,35.3011,35.2928,35.3011,3400.0
2012-09-28 13:25:00,42.62,42.67,42.62,42.67,15000.0,35.2928,35.3342,35.2928,35.3342,15000.0
2012-09-28 13:30:00,42.67,42.7,42.66,42.69,16700.0,35.3342,35.3591,35.3259,35.3508,16700.0
2012-09-28 13:35:00,42.69,42.73,42.68,42.73,15300.0,35.3508,35.3839,35.3425,35.3839,15300.0
2012-09-28 13:40:00,42.73,42.76,42.73,42.75,7900.0,35.3839,35.4087,35.3839,35.4005,7900.0
2012-09-28 13:45:00,42.75,42.76,42.74,42.74,8600.0,35.4005,35.4087,35.3922,35.3922,8600.0
2012-09-28 13:50:00,42.74,42.76,42.66,42.67,298500.0,35.3922,35.4087,35.3259,35.3342,298500.0
2012-09-28 13:55:00,42.66,42.71,42.66,42.69,13400.0,35.3259,35.3673,35.3259,35.3508,13400.0
2012-09-28 14:00:00,42.69,42.71,42.68,42.68,11800.0,35.3508,35.3673,35.3425,35.3425,11800.0
2012-09-28 14:05:00,42.68,42.69,42.65,42.66,10000.0,35.3425,35.3508,35.3177,35.3259,10000.0
2012-09-28 14:10:00,42.65,42.69,42.65,42.68,15700.0,35.3177,35.3508,35.3177,35.3425,15700.0
2012-09-28 14:15:00,42.67,42.72,42.67,42.71,64900.0,35.3342,35.3756,35.3342,35.3673,64900.0
2012-09-28 14:20:00,42.72,42.72,42.67,42.68,30800.0,35.3756,35.3756,35.3342,35.3425,30800.0
2012-09-28 14:25:00,42.68,42.68,42.62,42.64,15200.0,35.3425,35.3425,35.2928,35.3094,15200.0
2012-09-28 14:30:00,42.64,42.65,42.59,42.6,33200.0,35.3094,35.3177,35.268,35.2763,33200.0
2012-09-28 14:35:00,42.59,42.61,42.58,42.61,12000.0,35.268,35.2845,35.2597,35.2845,12000.0
2012-09-28 14:40:00,42.61,42.61,42.6,42.6,4600.0,35.2845,35.2845,35.2763,35.2763,4600.0
2012-09-28 14:45:00,42.61,42.61,42.6,42.61,7400.0,35.2845,35.2845,35.2763,35.2845,7400.0
2012-09-28 14:50:00,42.6,42.61,42.6,42.61,7100.0,35.2763,35.2845,35.2763,35.2845,7100.0
2012-09-28 14:55:00,42.6,42.63,42.6,42.62,16200.0,35.2763,35.3011,35.2763,35.2928,16200.0
2012-09-28 15:00:00,42.62,42.63,42.58,42.58,75700.0,35.2928,35.3011,35.2597,35.2597,75700.0
2012-09-28 15:05:00,42.58,42.58,42.55,42.55,44700.0,35.2597,35.2597,35.2348,35.2348,44700.0
2012-09-28 15:10:00,42.56,42.57,42.55,42.56,16600.0,35.2431,35.2514,35.2348,35.2431,16600.0
2012-09-28 15:15:00,42.55,42.56,42.55,42.56,16000.0,35.2348,35.2431,35.2348,35.2431,16000.0
2012-09-28 15:20:00,42.55,42.57,42.55,42.57,17600.0,35.2348,35.2514,35.2348,35.2514,17600.0
2012-09-28 15:25:00,42.57,42.58,42.55,42.58,29900.0,35.2514,35.2597,35.2348,35.2597,29900.0
2012-09-28 15:30:00,42.58,42.6,42.55,42.55,49800.0,35.2597,35.2763,35.2348,35.2348,49800.0
2012-09-28 15:35:00,42.55,42.56,42.51,42.53,41200.0,35.2348,35.2431,35.2017,35.2183,41200.0
2012-09-28 15:40:00,42.54,42.59,42.53,42.58,56800.0,35.2266,35.268,35.2183,35.2597,56800.0
2012-09-28 15:45:00,42.59,42.69,42.59,42.67,82400.0,35.268,35.3508,35.268,35.3342,82400.0
2012-09-28 15:50:00,42.68,42.69,42.66,42.68,75200.0,35.3425,35.3508,35.3259,35.3425,75200.0
2012-09-28 15:55:00,42.7,42.73,42.65,42.66,270400.0,35.3591,35.3839,35.3177,35.3259,270400.0
2012-10-01 09:30:00,42.68,42.83,42.68,42.72,30400.0,35.3425,35.4667,35.3425,35.3756,30400.0
2012-10-01 09:35:00,42.72,42.75,42.66,42.75,19300.0,35.3756,35.4005,35.3259,35.4005,19300.0
2012-10-01 09:40:00,42.74,42.74,42.63,42.67,11300.0,35.3922,35.3922,35.3011,35.3342,11300.0
2012-10-01 09:45:00,42.67,42.68,42.65,42.68,14100.0,35.3342,35.3425,35.3177,35.3425,14100.0
2012-10-01 09:50:00,42.68,42.69,42.63,42.64,16000.0,35.3425,35.3508,35.3011,35.3094,16000.0
2012-10-01 09:55:00,42.64,42.66,42.6,42.64,29900.0,35.3094,35.3259,35.2763,35.3094,29900.0
2012-10-01 10:00:00,42.68,42.88,42.68,42.82,34500.0,35.3425,35.5081,35.3425,35.4584,34500.0
2012-10-01 10:05:00,42.84,42.85,42.63,42.8,19100.0,35.475,35.4833,35.3011,35.4419,19100.0
2012-10-01 10:10:00,42.8,42.81,42.66,42.66,13500.0,35.4419,35.4502,35.3259,35.3259,13500.0
2012-10-01 10:15:00,42.66,42.68,42.64,42.65,15200.0,35.3259,35.3425,35.3094,35.3177,15200.0
2012-10-01 10:20:00,42.65,42.65,42.61,42.61,16000.0,35.3177,35.3177,35.2845,35.2845,16000.0
2012-10-01 10:25:00,42.61,42.7,42.6,42.7,15300.0,35.2845,35.3591,35.2763,35.3591,15300.0
2012-10-01 10:30:00,42.7,42.73,42.66,42.66,19000.0,35.3591,35.3839,35.3259,35.3259,19000.0
2012-10-01 10:35:00,42.66,42.66,42.58,42.58,28600.0,35.3259,35.3259,35.2597,35.2597,28600.0
2012-10-01 10:40:00,42.58,42.59,42.53,42.56,15600.0,35.2597,35.268,35.2183,35.2431,15600.0
2012-10-01 10:45:00,42.57,42.59,42.56,42.57,7200.0,35.2514,35.268,35.2431,35.2514,7200.0
2012-10-01 10:50:00,42.57,42.6,42.56,42.59,12000.0,35.2514,35.2763,35.2431,35.268,12000.0
2012-10-01 10:55:00,42.6,42.6,42.54,42.54,11400.0,35.2763,35.2763,35.2266,35.2266,11400.0
2012-10-01 11:00:00,42.54,42.56,42.54,42.56,9500.0,35.2266,35.2431,35.2266,35.2431,9500.0
2012-10-01 11:05:00,42.55,42.56,42.55,42.55,5600.0,35.2348,35.2431,35.2348,35.2348,5600.0
2012-10-01 11:10:00,42.55,42.55,42.52,42.52,15300.0,35.2348,35.2348,35.21,35.21,15300.0
2012-10-01 11:15:00,42.53,42.53,42.52,42.52,6700.0,35.2183,35.2183,35.21,35.21,6700.0
2012-10-01 11:20:00,42.53,42.55,42.52,42.53,19400.0,35.2183,35.2348,35.21,35.2183,19400.0
2012-10-01 11:25:00,42.54,42.56,42.52,42.54,13500.0,35.2266,35.2431,35.21,35.2266,13500.0
2012-10-01 11:30:00,42.54,42.55,42.52,42.55,6500.0,35.2266,35.2348,35.21,35.2348,6500.0
2012-10-01 11:35:00,42.55,42.57,42.54,42.56,10900.0,35.2348,35.2514,35.2266,35.2431,10900.0
2012-10-01 11:40:00,42.56,42.59,42.55,42.57,14400.0,35.2431,35.268,35.2348,35.2514,14400.0
2012-10-01 11:45:00,42.57,42.59,42.57,42.59,11100.0,35.2514,35.268,35.2514,35.268,11100.0
2012-10-01 11:50:00,42.59,42.61,42.59,42.6,7500.0,35.268,35.2845,35.268,35.2763,7500.0
2012-10-01 11:55:00,42.59,42.63,42.58,42.59,24300.0,35.268,35.3011,35.2597,35.268,24300.0
2012-10-01 12:00:00,42.59,42.59,42.58,42.58,8700.0,35.268,35.268,35.2597,35.2597,8700.0
2012-10-01 12:05:00,42.59,42.59,42.58,42.59,8000.0,35.268,35.268,35.2597,35.268,8000.0
2012-10-01 12:10:00,42.59,42.59,42.58,42.59,7300.0,35.268,35.268,35.2597,35.268,7300.0
2012-10-01 12:15:00,42.59,42.63,42.58,42.62,14300.0,35.268,35.3011,35.2597,35.2928,14300.0
2012-10-01 12:20:00,42.63,42.64,42.62,42.64,7100.0,35.3011,35.3094,35.2928,35.3094,7100.0
2012-10-01 12:25:00,42.64,42.65,42.62,42.63,16400.0,35.3094,35.3177,35.2928,35.3011,16400.0
2012-10-01 12:30:00,42.63,42.63,42.6,42.61,8300.0,35.3011,35.3011,35.2763,35.2845,8300.0
2012-10-01 12:35:00,42.61,42.69,42.61,42.69,16900.0,35.2845,35.3508,35.2845,35.3508,16900.0
2012-10-01 12:40:00,42.69,42.72,42.68,42.68,18400.0,35.3508,35.3756,35.3425,35.3425,18400.0
2012-10-01 12:45:00,42.68,42.69,42.64,42.64,24900.0,35.3425,35.3508,35.3094,35.3094,24900.0
2012-10-01 12:50:00,42.65,42.65,42.61,42.61,12000.0,35.3177,35.3177,35.2845,35.2845,12000.0
2012-10-01 12:55:00,42.61,42.62,42.58,42.6,18100.0,35.2845,35.2928,35.2597,35.2763,18100.0
2012-10-01 13:00:00,42.61,42.62,42.59,42.62,11200.0,35.2845,35.2928,35.268,35.2928,11200.0
2012-10-01 13:05:00,42.61,42.62,42.6,42.6,12800.0,35.2845,35.2928,35.2763,35.2763,12800.0
2012-10-01 13:10:00,42.59,42.59,42.55,42.55,12800.0,35.268,35.268,35.2348,35.2348,12800.0
2012-10-01 13:15:00,42.54,42.56,42.53,42.53,12800.0,35.2266,35.2431,35.2183,35.2183,12800.0
2012-10-01 13:20:00,42.52,42.52,42.49,42.49,8400.0,35.21,35.21,35.1852,35.1852,8400.0
2012-10-01 13:25:00,42.49,42.54,42.49,42.54,10900.0,35.1852,35.2266,35.1852,35.2266,10900.0
2012-10-01 13:30:00,42.53,42.54,42.5,42.52,18300.0,35.2183,35.2266,35.1934,35.21,18300.0
2012-10-01 13:35:00,42.52,42.53,42.5,42.53,109600.0,35.21,35.2183,35.1934,35.2183,109600.0
2012-10-01 13:40:00,42.52,42.57,42.5,42.56,30900.0,35.21,35.2514,35.1934,35.2431,30900.0
2012-10-01 13:45:00,42.57,42.58,42.54,42.55,12200.0,35.2514,35.2597,35.2266,35.2348,12200.0
2012-10-01 13:50:00,42.57,42.58,42.55,42.57,7500.0,35.2514,35.2597,35.2348,35.2514,7500.0
2012-10-01 13:55:00,42.57,42.58,42.53,42.54,13700.0,35.2514,35.2597,35.2183,35.2266,13700.0
2012-10-01 14:00:00,42.54,42.59,42.53,42.55,19500.0,35.2266,35.268,35.2183,35.2348,19500.0
2012-10-01 14:05:00,42.55,42.55,42.5,42.51,9700.0,35.2348,35.2348,35.1934,35.2017,9700.0
2012-10-01 14:10:00,42.5,42.56,42.5,42.55,39200.0,35.1934,35.2431,35.1934,35.2348,39200.0
2012-10-01 14:15:00,42.55,42.56,42.53,42.53,38100.0,35.2348,35.2431,35.2183,35.2183,38100.0
2012-10-01 14:20:00,42.53,42.54,42.48,42.48,17900.0,35.2183,35.2266,35.1769,35.1769,17900.0
2012-10-01 14:25:00,42.48,42.5,42.48,42.5,15000.0,35.1769,35.1934,35.1769,35.1934,15000.0
2012-10-01 14:30:00,42.5,42.51,42.49,42.5,18400.0,35.1934,35.2017,35.1852,35.1934,18400.0
2012-10-01 14:35:00,42.5,42.52,42.49,42.5,22700.0,35.1934,35.21,35.1852,35.1934,22700.0
2012-10-01 14:40:00,42.5,42.51,42.49,42.51,7200.0,35.1934,35.2017,35.1852,35.2017,7200.0
2012-10-01 14:45:00,42.51,42.51,42.48,42.5,20300.0,35.2017,35.2017,35.1769,35.1934,20300.0
2012-10-01 14:50:00,42.5,42.5,42.48,42.5,7100.0,35.1934,35.1934,35.1769,35.1934,7100.0
2012-10-01 14:55:00,42.5,42.5,42.49,42.5,12700.0,35.1934,35.1934,35.1852,35.1934,12700.0
2012-10-01 15:00:00,42.5,42.5,42.48,42.49,12000.0,35.1934,35.1934,35.1769,35.1852,12000.0
2012-10-01 15:05:00,42.49,42.49,42.44,42.44,20100.0,35.1852,35.1852,35.1438,35.1438,20100.0
2012-10-01 15:10:00,42.44,42.44,42.38,42.38,19600.0,35.1438,35.1438,35.0941,35.0941,19600.0
2012-10-01 15:15:00,42.38,42.41,42.36,42.39,23000.0,35.0941,35.1189,35.0775,35.1024,23000.0
2012-10-01 15:20:00,42.39,42.39,42.32,42.34,14300.0,35.1024,35.1024,35.0444,35.061,14300.0
2012-10-01 15:25:00,42.33,42.36,42.3,42.33,34400.0,35.0527,35.0775,35.0278,35.0527,34400.0
2012-10-01 15:30:00,42.33,42.33,42.27,42.27,32400.0,35.0527,35.0527,35.003,35.003,32400.0
2012-10-01 15:35:00,42.27,42.28,42.25,42.26,60700.0,35.003,35.0113,34.9864,34.9947,60700.0
2012-10-01 15:40:00,42.27,42.27,42.24,42.25,50700.0,35.003,35.003,34.9781,34.9864,50700.0
2012-10-01 15:45:00,42.25,42.26,42.23,42.24,50600.0,34.9864,34.9947,34.9699,34.9781,50600.0
2012-10-01 15:50:00,42.23,42.26,42.23,42.23,86300.0,34.9699,34.9947,34.9699,34.9699,86300.0
2012-10-01 15:55:00,42.24,42.26,42.19,42.23,206100.0,34.9781,34.9947,34.9367,34.9699,206100.0
2012-10-02 09:30:00,42.33,42.49,42.26,42.42,31300.0,35.0527,35.1852,34.9947,35.1272,31300.0
2012-10-02 09:35:00,42.48,42.66,42.43,42.62,20400.0,35.1769,35.3259,35.1355,35.2928,20400.0
2012-10-02 09:40:00,42.63,42.64,42.52,42.55,15000.0,35.3011,35.3094,35.21,35.2348,15000.0
2012-10-02 09:45:00,42.55,42.55,42.42,42.43,21700.0,35.2348,35.2348,35.1272,35.1355,21700.0
2012-10-02 09:50:00,42.42,42.45,42.38,42.45,17700.0,35.1272,35.152,35.0941,35.152,17700.0
2012-10-02 09:55:00,42.43,42.45,42.37,42.37,7500.0,35.1355,35.152,35.0858,35.0858,7500.0
2012-10-02 10:00:00,42.39,42.43,42.37,42.42,12800.0,35.1024,35.1355,35.0858,35.1272,12800.0
2012-10-02 10:05:00,42.42,42.43,42.38,42.39,5900.0,35.1272,35.1355,35.0941,35.1024,5900.0
2012-10-02 10:10:00,42.39,42.39,42.3,42.31,17800.0,35.1024,35.1024,35.0278,35.0361,17800.0
2012-10-02 10:15:00,42.31,42.32,42.24,42.24,19800.0,35.0361,35.0444,34.9781,34.9781,19800.0
2012-10-02 10:20:00,42.25,42.26,42.19,42.19,32300.0,34.9864,34.9947,34.9367,34.9367,32300.0
2012-10-02 10:25:00,42.19,42.24,42.18,42.24,13300.0,34.9367,34.9781,34.9285,34.9781,13300.0
2012-10-02 10:30:00,42.23,42.24,42.2,42.22,8500.0,34.9699,34.9781,34.945,34.9616,8500.0
2012-10-02 10:35:00,42.23,42.25,42.2,42.23,65900.0,34.9699,34.9864,34.945,34.9699,65900.0
2012-10-02 10:40:00,42.23,42.24,42.22,42.23,13500.0,34.9699,34.9781,34.9616,34.9699,13500.0
2012-10-02 10:45:00,42.23,42.26,42.23,42.23,14900.0,34.9699,34.9947,34.9699,34.9699,14900.0
2012-10-02 10:50:00,42.24,42.24,42.16,42.16,20300.0,34.9781,34.9781,34.9119,34.9119,20300.0
2012-10-02 10:55:00,42.16,42.21,42.14,42.2,26200.0,34.9119,34.9533,34.8953,34.945,26200.0
2012-10-02 11:00:00,42.2,42.23,42.2,42.21,27600.0,34.945,34.9699,34.945,34.9533,27600.0
2012-10-02 11:05:00,42.2,42.2,42.14,42.15,28900.0,34.945,34.945,34.8953,34.9036,28900.0
2012-10-02 11:10:00,42.15,42.2,42.14,42.2,17300.0,34.9036,34.945,34.8953,34.945,17300.0
2012-10-02 11:15:00,42.2,42.21,42.19,42.2,16100.0,34.945,34.9533,34.9367,34.945,16100.0
2012-10-02 11:20:00,42.2,42.22,42.18,42.18,20700.0,34.945,34.9616,34.9285,34.9285,20700.0
2012-10-02 11:25:00,42.18,42.21,42.18,42.2,11100.0,34.9285,34.9533,34.9285,34.945,11100.0
2012-10-02 11:30:00,42.19,42.24,42.19,42.21,10100.0,34.9367,34.9781,34.9367,34.9533,10100.0
2012-10-02 11:35:00,42.21,42.22,42.13,42.15,41600.0,34.9533,34.9616,34.8871,34.9036,41600.0
2012-10-02 11:40:00,42.15,42.19,42.14,42.18,9700.0,34.9036,34.9367,34.8953,34.9285,9700.0
2012-10-02 11:45:00,42.18,42.19,42.14,42.14,5700.0,34.9285,34.9367,34.8953,34.8953,5700.0
2012-10-02 11:50:00,42.15,42.17,42.14,42.15,13100.0,34.9036,34.9202,34.8953,34.9036,13100.0
2012-10-02 11:55:00,42.15,42.18,42.12,42.14,22800.0,34.9036,34.9285,34.8788,34.8953,22800.0
2012-10-02 12:00:00,42.13,42.19,42.12,42.19,16800.0,34.8871,34.9367,34.8788,34.9367,16800.0
2012-10-02 12:05:00,42.18,42.21,42.18,42.21,14000.0,34.9285,34.9533,34.9285,34.9533,14000.0
2012-10-02 12:10:00,42.21,42.21,42.19,42.21,19500.0,34.9533,34.9533,34.9367,34.9533,19500.0
2012-10-02 12:15:00,42.2,42.27,42.2,42.25,17500.0,34.945,35.003,34.945,34.9864,17500.0
2012-10-02 12:20:00,42.26,42.28,42.23,42.25,52600.0,34.9947,35.0113,34.9699,34.9864,52600.0
2012-10-02 12:25:00,42.25,42.27,42.24,42.26,14100.0,34.9864,35.003,34.9781,34.9947,14100.0
2012-10-02 12:30:00,42.26,42.26,42.23,42.23,22400.0,34.9947,34.9947,34.9699,34.9699,22400.0
2012-10-02 12:35:00,42.24,42.27,42.23,42.25,17300.0,34.9781,35.003,34.9699,34.9864,17300.0
2012-10-02 12:40:00,42.25,42.25,42.23,42.24,13900.0,34.9864,34.9864,34.9699,34.9781,13900.0
2012-10-02 12:45:00,42.25,42.25,42.2,42.22,21700.0,34.9864,34.9864,34.945,34.9616,21700.0
2012-10-02 12:50:00,42.22,42.25,42.22,42.25,8200.0,34.9616,34.9864,34.9616,34.9864,8200.0
2012-10-02 12:55:00,42.25,42.26,42.23,42.25,11700.0,34.9864,34.9947,34.9699,34.9864,11700.0
2012-10-02 13:00:00,42.24,42.25,42.22,42.24,10000.0,34.9781,34.9864,34.9616,34.9781,10000.0
2012-10-02 13:05:00,42.23,42.25,42.23,42.23,7900.0,34.9699,34.9864,34.9699,34.9699,7900.0
2012-10-02 13:10:00,42.23,42.24,42.22,42.24,19700.0,34.9699,34.9781,34.9616,34.9781,19700.0
2012-10-02 13:15:00,42.24,42.25,42.24,42.24,7200.0,34.9781,34.9864,34.9781,34.9781,7200.0
2012-10-02 13:20:00,42.25,42.27,42.23,42.26,48900.0,34.9864,35.003,34.9699,34.9947,48900.0
2012-10-02 13:25:00,42.26,42.26,42.22,42.22,11500.0,34.9947,34.9947,34.9616,34.9616,11500.0
2012-10-02 13:30:00,42.23,42.23,42.22,42.23,11200.0,34.9699,34.9699,34.9616,34.9699,11200.0
2012-10-02 13:35:00,42.22,42.31,42.22,42.31,11900.0,34.9616,35.0361,34.9616,35.0361,11900.0
2012-10-02 13:40:00,42.3,42.34,42.3,42.3,15000.0,35.0278,35.061,35.0278,35.0278,15000.0
2012-10-02 13:45:00,42.29,42.31,42.26,42.26,26100.0,35.0195,35.0361,34.9947,34.9947,26100.0
2012-10-02 13:50:00,42.28,42.28,42.24,42.24,11700.0,35.0113,35.0113,34.9781,34.9781,11700.0
2012-10-02 13:55:00,42.24,42.24,42.17,42.19,19400.0,34.9781,34.9781,34.9202,34.9367,19400.0
2012-10-02 14:00:00,42.2,42.24,42.19,42.24,9200.0,34.945,34.9781,34.9367,34.9781,9200.0
2012-10-02 14:05:00,42.24,42.26,42.22,42.24,24200.0,34.9781,34.9947,34.9616,34.9781,24200.0
2012-10-02 14:10:00,42.24,42.27,42.24,42.27,11100.0,34.9781,35.003,34.9781,35.003,11100.0
2012-10-02 14:15:00,42.27,42.28,42.23,42.24,27400.0,35.003,35.0113,34.9699,34.9781,27400.0
2012-10-02 14:20:00,42.24,42.25,42.22,42.22,12700.0,34.9781,34.9864,34.9616,34.9616,12700.0
2012-10-02 14:25:00,42.22,42.24,42.18,42.21,22000.0,34.9616,34.9781,34.9285,34.9533,22000.0
2012-10-02 14:30:00,42.2,42.22,42.18,42.2,14000.0,34.945,34.9616,34.9285,34.945,14000.0
2012-10-02 14:35:00,42.21,42.22,42.2,42.21,8800.0,34.9533,34.9616,34.945,34.9533,8800.0
2012-10-02 14:40:00,42.2,42.21,42.15,42.17,20800.0,34.945,34.9533,34.9036,34.9202,20800.0
2012-10-02 14:45:00,42.16,42.19,42.15,42.18,14900.0,34.9119,34.9367,34.9036,34.9285,14900.0
2012-10-02 14:50:00,42.18,42.23,42.17,42.23,13400.0,34.9285,34.9699,34.9202,34.9699,13400.0
2012-10-02 14:55:00,42.23,42.23,42.18,42.2,22900.0,34.9699,34.9699,34.9285,34.945,22900.0
2012-10-02 15:00:00,42.21,42.23,42.2,42.23,19100.0,34.9533,34.9699,34.945,34.9699,19100.0
2012-10-02 15:05:00,42.23,42.25,42.19,42.2,26300.0,34.9699,34.9864,34.9367,34.945,26300.0
2012-10-02 15:10:00,42.2,42.24,42.19,42.23,23900.0,34.945,34.9781,34.9367,34.9699,23900.0
2012-10-02 15:15:00,42.23,42.26,42.21,42.24,80400.0,34.9699,34.9947,34.9533,34.9781,80400.0
2012-10-02 15:20:00,42.25,42.25,42.22,42.23,26300.0,34.9864,34.9864,34.9616,34.9699,26300.0
2012-10-02 15:25:00,42.24,42.25,42.23,42.25,11800.0,34.9781,34.9864,34.9699,34.9864,11800.0
2012-10-02 15:30:00,42.25,42.26,42.21,42.22,38900.0,34.9864,34.9947,34.9533,34.9616,38900.0
2012-10-02 15:35:00,42.22,42.25,42.2,42.24,34500.0,34.9616,34.9864,34.945,34.9781,34500.0
2012-10-02 15:40:00,42.25,42.26,42.21,42.23,40200.0,34.9864,34.9947,34.9533,34.9699,40200.0
2012-10-02 15:45:00,42.23,42.27,42.23,42.23,42300.0,34.9699,35.003,34.9699,34.9699,42300.0
2012-10-02 15:50:00,42.23,42.26,42.2,42.25,97700.0,34.9699,34.9947,34.945,34.9864,97700.0
2012-10-02 15:55:00,42.25,42.29,42.24,42.27,199900.0,34.9864,35.0195,34.9781,35.003,199900.0
2012-10-03 09:30:00,42.4,42.56,42.27,42.56,28600.0,35.1106,35.2431,35.003,35.2431,28600.0
2012-10-03 09:35:00,42.53,42.54,42.37,42.5,19800.0,35.2183,35.2266,35.0858,35.1934,19800.0
2012-10-03 09:40:00,42.51,42.55,42.33,42.35,31700.0,35.2017,35.2348,35.0527,35.0692,31700.0
2012-10-03 09:45:00,42.37,42.37,42.29,42.34,14300.0,35.0858,35.0858,35.0195,35.061,14300.0
2012-10-03 09:50:00,42.34,42.34,42.26,42.27,30900.0,35.061,35.061,34.9947,35.003,30900.0
2012-10-03 09:55:00,42.28,42.3,42.24,42.28,26900.0,35.0113,35.0278,34.9781,35.0113,26900.0
2012-10-03 10:00:00,42.29,42.34,42.24,42.27,68500.0,35.0195,35.061,34.9781,35.003,68500.0
2012-10-03 10:05:00,42.27,42.35,42.21,42.35,26000.0,35.003,35.0692,34.9533,35.0692,26000.0
2012-10-03 10:10:00,42.35,42.38,42.26,42.29,31000.0,35.0692,35.0941,34.9947,35.0195,31000.0
2012-10-03 10:15:00,42.3,42.45,42.3,42.42,14400.0,35.0278,35.152,35.0278,35.1272,14400.0
2012-10-03 10:20:00,42.42,42.45,42.41,42.42,6200.0,35.1272,35.152,35.1189,35.1272,6200.0
2012-10-03 10:25:00,42.43,42.51,42.43,42.5,80000.0,35.1355,35.2017,35.1355,35.1934,80000.0
2012-10-03 10:30:00,42.5,42.53,42.4,42.47,94700.0,35.1934,35.2183,35.1106,35.1686,94700.0
2012-10-03 10:35:00,42.47,42.52,42.46,42.52,19500.0,35.1686,35.21,35.1603,35.21,19500.0
2012-10-03 10:40:00,42.53,42.55,42.52,42.54,11500.0,35.2183,35.2348,35.21,35.2266,11500.0
2012-10-03 10:45:00,42.54,42.55,42.54,42.54,18900.0,35.2266,35.2348,35.2266,35.2266,18900.0
2012-10-03 10:50:00,42.53,42.54,42.48,42.48,17400.0,35.2183,35.2266,35.1769,35.1769,17400.0
2012-10-03 10:55:00,42.49,42.52,42.48,42.52,9000.0,35.1852,35.21,35.1769,35.21,9000.0
2012-10-03 11:00:00,42.51,42.55,42.48,42.49,32500.0,35.2017,35.2348,35.1769,35.1852,32500.0
2012-10-03 11:05:00,42.5,42.56,42.5,42.54,16500.0,35.1934,35.2431,35.1934,35.2266,16500.0
2012-10-03 11:10:00,42.55,42.56,42.53,42.54,49300.0,35.2348,35.2431,35.2183,35.2266,49300.0
2012-10-03 11:15:00,42.55,42.62,42.55,42.62,11900.0,35.2348,35.2928,35.2348,35.2928,11900.0
2012-10-03 11:20:00,42.61,42.66,42.61,42.62,18800.0,35.2845,35.3259,35.2845,35.2928,18800.0
2012-10-03 11:25:00,42.63,42.64,42.62,42.64,7400.0,35.3011,35.3094,35.2928,35.3094,7400.0
2012-10-03 11:30:00,42.63,42.64,42.62,42.64,9100.0,35.3011,35.3094,35.2928,35.3094,9100.0
2012-10-03 11:35:00,42.64,42.66,42.63,42.64,7000.0,35.3094,35.3259,35.3011,35.3094,7000.0
2012-10-03 11:40:00,42.64,42.66,42.6,42.62,26100.0,35.3094,35.3259,35.2763,35.2928,26100.0
2012-10-03 11:45:00,42.64,42.66,42.61,42.62,23000.0,35.3094,35.3259,35.2845,35.2928,23000.0
2012-10-03 11:50:00,42.62,42.63,42.59,42.6,10100.0,35.2928,35.3011,35.268,35.2763,10100.0
2012-10-03 11:55:00,42.61,42.65,42.58,42.59,9500.0,35.2845,35.3177,35.2597,35.268,9500.0
2012-10-03 12:00:00,42.59,42.63,42.58,42.63,11400.0,35.268,35.3011,35.2597,35.3011,11400.0
2012-10-03 12:05:00,42.63,42.66,42.62,42.65,21700.0,35.3011,35.3259,35.2928,35.3177,21700.0
2012-10-03 12:10:00,42.65,42.66,42.64,42.65,12500.0,35.3177,35.3259,35.3094,35.3177,12500.0
2012-10-03 12:15:00,42.65,42.65,42.61,42.62,12500.0,35.3177,35.3177,35.2845,35.2928,12500.0
2012-10-03 12:20:00,42.62,42.64,42.62,42.63,5200.0,35.2928,35.3094,35.2928,35.3011,5200.0
2012-10-03 12:25:00,42.63,42.67,42.63,42.66,16100.0,35.3011,35.3342,35.3011,35.3259,16100.0
2012-10-03 12:30:00,42.66,42.66,42.64,42.64,18000.0,35.3259,35.3259,35.3094,35.3094,18000.0
2012-10-03 12:35:00,42.64,42.65,42.64,42.64,4400.0,35.3094,35.3177,35.3094,35.3094,4400.0
2012-10-03 12:40:00,42.65,42.66,42.64,42.65,8400.0,35.3177,35.3259,35.3094,35.3177,8400.0
2012-10-03 12:45:00,42.64,42.65,42.64,42.65,11600.0,35.3094,35.3177,35.3094,35.3177,11600.0
2012-10-03 12:50:00,42.65,42.7,42.64,42.66,44500.0,35.3177,35.3591,35.3094,35.3259,44500.0
2012-10-03 12:55:00,42.65,42.67,42.6,42.6,14900.0,35.3177,35.3342,35.2763,35.2763,14900.0
2012-10-03 13:00:00,42.6,42.65,42.6,42.64,15500.0,35.2763,35.3177,35.2763,35.3094,15500.0
2012-10-03 13:05:00,42.65,42.66,42.64,42.65,8100.0,35.3177,35.3259,35.3094,35.3177,8100.0
2012-10-03 13:10:00,42.66,42.67,42.65,42.66,5200.0,35.3259,35.3342,35.3177,35.3259,5200.0
2012-10-03 13:15:00,42.66,42.66,42.61,42.61,12800.0,35.3259,35.3259,35.2845,35.2845,12800.0
2012-10-03 13:20:00,42.62,42.62,42.61,42.62,4100.0,35.2928,35.2928,35.2845,35.2928,4100.0
2012-10-03 13:25:00,42.61,42.62,42.61,42.61,5500.0,35.2845,35.2928,35.2845,35.2845,5500.0
2012-10-03 13:30:00,42.62,42.62,42.54,42.54,26700.0,35.2928,35.2928,35.2266,35.2266,26700.0
2012-10-03 13:35:00,42.54,42.57,42.49,42.49,11800.0,35.2266,35.2514,35.1852,35.1852,11800.0
2012-10-03 13:40:00,42.5,42.53,42.5,42.52,7300.0,35.1934,35.2183,35.1934,35.21,7300.0
2012-10-03 13:45:00,42.52,42.55,42.51,42.52,22000.0,35.21,35.2348,35.2017,35.21,22000.0
2012-10-03 13:50:00,42.52,42.55,42.52,42.55,5400.0,35.21,35.2348,35.21,35.2348,5400.0
2012-10-03 13:55:00,42.55,42.55,42.54,42.55,12600.0,35.2348,35.2348,35.2266,35.2348,12600.0
2012-10-03 14:00:00,42.55,42.56,42.5,42.52,25400.0,35.2348,35.2431,35.1934,35.21,25400.0
2012-10-03 14:05:00,42.51,42.55,42.51,42.55,14800.0,35.2017,35.2348,35.2017,35.2348,14800.0
2012-10-03 14:10:00,42.55,42.55,42.54,42.55,21200.0,35.2348,35.2348,35.2266,35.2348,21200.0
2012-10-03 14:15:00,42.55,42.55,42.54,42.54,16700.0,35.2348,35.2348,35.2266,35.2266,16700.0
2012-10-03 14:20:00,42.55,42.55,42.5,42.52,25600.0,35.2348,35.2348,35.1934,35.21,25600.0
2012-10-03 14:25:00,42.53,42.55,42.5,42.51,17400.0,35.2183,35.2348,35.1934,35.2017,17400.0
2012-10-03 14:30:00,42.5,42.55,42.5,42.54,14100.0,35.1934,35.2348,35.1934,35.2266,14100.0
2012-10-03 14:35:00,42.55,42.56,42.54,42.55,9700.0,35.2348,35.2431,35.2266,35.2348,9700.0
2012-10-03 14:40:00,42.55,42.55,42.54,42.55,9100.0,35.2348,35.2348,35.2266,35.2348,9100.0
2012-10-03 14:45:00,42.54,42.55,42.48,42.49,22600.0,35.2266,35.2348,35.1769,35.1852,22600.0
2012-10-03 14:50:00,42.5,42.51,42.49,42.49,18000.0,35.1934,35.2017,35.1852,35.1852,18000.0
2012-10-03 14:55:00,42.49,42.5,42.47,42.48,21400.0,35.1852,35.1934,35.1686,35.1769,21400.0
2012-10-03 15:00:00,42.49,42.49,42.43,42.44,32400.0,35.1852,35.1852,35.1355,35.1438,32400.0
2012-10-03 15:05:00,42.44,42.45,42.4,42.42,36500.0,35.1438,35.152,35.1106,35.1272,36500.0
2012-10-03 15:10:00,42.43,42.45,42.42,42.45,15300.0,35.1355,35.152,35.1272,35.152,15300.0
2012-10-03 15:15:00,42.45,42.49,42.45,42.49,19500.0,35.152,35.1852,35.152,35.1852,19500.0
2012-10-03 15:20:00,42.49,42.53,42.48,42.53,15700.0,35.1852,35.2183,35.1769,35.2183,15700.0
2012-10-03 15:25:00,42.53,42.56,42.51,42.52,51200.0,35.2183,35.2431,35.2017,35.21,51200.0
2012-10-03 15:30:00,42.52,42.55,42.52,42.52,43900.0,35.21,35.2348,35.21,35.21,43900.0
2012-10-03 15:35:00,42.53,42.55,42.52,42.55,25200.0,35.2183,35.2348,35.21,35.2348,25200.0
2012-10-03 15:40:00,42.55,42.58,42.52,42.54,55800.0,35.2348,35.2597,35.21,35.2266,55800.0
2012-10-03 15:45:00,42.54,42.55,42.54,42.55,33800.0,35.2266,35.2348,35.2266,35.2348,33800.0
2012-10-03 15:50:00,42.55,42.56,42.48,42.48,131800.0,35.2348,35.2431,35.1769,35.1769,131800.0
2012-10-03 15:55:00,42.48,42.51,42.48,42.51,200600.0,35.1769,35.2017,35.1769,35.2017,200600.0
2012-10-04 09:30:00,42.64,42.71,42.59,42.62,18500.0,35.3094,35.3673,35.268,35.2928,18500.0
2012-10-04 09:35:00,42.62,42.73,42.6,42.7,21100.0,35.2928,35.3839,35.2763,35.3591,21100.0
2012-10-04 09:40:00,42.7,42.7,42.51,42.55,17300.0,35.3591,35.3591,35.2017,35.2348,17300.0
2012-10-04 09:45:00,42.55,42.62,42.52,42.56,39600.0,35.2348,35.2928,35.21,35.2431,39600.0
2012-10-04 09:50:00,42.57,42.64,42.57,42.57,26100.0,35.2514,35.3094,35.2514,35.2514,26100.0
2012-10-04 09:55:00,42.57,42.71,42.57,42.68,39500.0,35.2514,35.3673,35.2514,35.3425,39500.0
2012-10-04 10:00:00,42.68,42.7,42.58,42.58,132000.0,35.3425,35.3591,35.2597,35.2597,132000.0
2012-10-04 10:05:00,42.58,42.63,42.58,42.63,79400.0,35.2597,35.3011,35.2597,35.3011,79400.0
2012-10-04 10:10:00,42.63,42.73,42.63,42.65,62600.0,35.3011,35.3839,35.3011,35.3177,62600.0
2012-10-04 10:15:00,42.64,42.66,42.58,42.6,49000.0,35.3094,35.3259,35.2597,35.2763,49000.0
2012-10-04 10:20:00,42.59,42.6,42.55,42.55,15500.0,35.268,35.2763,35.2348,35.2348,15500.0
2012-10-04 10:25:00,42.56,42.58,42.52,42.53,22200.0,35.2431,35.2597,35.21,35.2183,22200.0
2012-10-04 10:30:00,42.53,42.55,42.51,42.52,15100.0,35.2183,35.2348,35.2017,35.21,15100.0
2012-10-04 10:35:00,42.53,42.62,42.53,42.57,28600.0,35.2183,35.2928,35.2183,35.2514,28600.0
2012-10-04 10:40:00,42.57,42.59,42.56,42.56,18500.0,35.2514,35.268,35.2431,35.2431,18500.0
2012-10-04 10:45:00,42.56,42.56,42.48,42.49,32900.0,35.2431,35.2431,35.1769,35.1852,32900.0
2012-10-04 10:50:00,42.48,42.5,42.47,42.47,19800.0,35.1769,35.1934,35.1686,35.1686,19800.0
2012-10-04 10:55:00,42.46,42.51,42.46,42.51,71500.0,35.1603,35.2017,35.1603,35.2017,71500.0
2012-10-04 11:00:00,42.51,42.52,42.42,42.44,78400.0,35.2017,35.21,35.1272,35.1438,78400.0
2012-10-04 11:05:00,42.44,42.49,42.42,42.48,18200.0,35.1438,35.1852,35.1272,35.1769,18200.0
2012-10-04 11:10:00,42.48,42.51,42.45,42.49,23900.0,35.1769,35.2017,35.152,35.1852,23900.0
2012-10-04 11:15:00,42.5,42.5,42.48,42.49,63800.0,35.1934,35.1934,35.1769,35.1852,63800.0
2012-10-04 11:20:00,42.48,42.52,42.48,42.5,39700.0,35.1769,35.21,35.1769,35.1934,39700.0
2012-10-04 11:25:00,42.5,42.55,42.5,42.54,35300.0,35.1934,35.2348,35.1934,35.2266,35300.0
2012-10-04 11:30:00,42.54,42.55,42.49,42.53,24000.0,35.2266,35.2348,35.1852,35.2183,24000.0
2012-10-04 11:35:00,42.53,42.58,42.53,42.55,61100.0,35.2183,35.2597,35.2183,35.2348,61100.0
2012-10-04 11:40:00,42.55,42.58,42.5,42.54,33800.0,35.2348,35.2597,35.1934,35.2266,33800.0
2012-10-04 11:45:00,42.54,42.56,42.53,42.55,9600.0,35.2266,35.2431,35.2183,35.2348,9600.0
2012-10-04 11:50:00,42.55,42.56,42.53,42.56,10700.0,35.2348,35.2431,35.2183,35.2431,10700.0
2012-10-04 11:55:00,42.57,42.57,42.55,42.55,8200.0,35.2514,35.2514,35.2348,35.2348,8200.0
2012-10-04 12:00:00,42.54,42.62,42.54,42.62,12600.0,35.2266,35.2928,35.2266,35.2928,12600.0
2012-10-04 12:05:00,42.62,42.65,42.59,42.59,16700.0,35.2928,35.3177,35.268,35.268,16700.0
2012-10-04 12:10:00,42.6,42.62,42.52,42.52,16600.0,35.2763,35.2928,35.21,35.21,16600.0
2012-10-04 12:15:00,42.52,42.55,42.51,42.51,9700.0,35.21,35.2348,35.2017,35.2017,9700.0
2012-10-04 12:20:00,42.51,42.59,42.51,42.59,17500.0,35.2017,35.268,35.2017,35.268,17500.0
2012-10-04 12:25:00,42.58,42.59,42.56,42.58,18100.0,35.2597,35.268,35.2431,35.2597,18100.0
2012-10-04 12:30:00,42.57,42.6,42.57,42.59,16100.0,35.2514,35.2763,35.2514,35.268,16100.0
2012-10-04 12:35:00,42.59,42.59,42.57,42.58,37400.0,35.268,35.268,35.2514,35.2597,37400.0
2012-10-04 12:40:00,42.58,42.59,42.56,42.58,27100.0,35.2597,35.268,35.2431,35.2597,27100.0
2012-10-04 12:45:00,42.57,42.6,42.57,42.57,20100.0,35.2514,35.2763,35.2514,35.2514,20100.0
2012-10-04 12:50:00,42.57,42.6,42.57,42.59,15800.0,35.2514,35.2763,35.2514,35.268,15800.0
2012-10-04 12:55:00,42.59,42.61,42.59,42.6,39100.0,35.268,35.2845,35.268,35.2763,39100.0
2012-10-04 13:00:00,42.6,42.68,42.6,42.66,49200.0,35.2763,35.3425,35.2763,35.3259,49200.0
2012-10-04 13:05:00,42.66,42.68,42.66,42.68,2500.0,35.3259,35.3425,35.3259,35.3425,2500.0
2012-10-04 13:10:00,42.67,42.69,42.67,42.69,10300.0,35.3342,35.3508,35.3342,35.3508,10300.0
2012-10-04 13:15:00,42.69,42.75,42.69,42.74,275800.0,35.3508,35.4005,35.3508,35.3922,275800.0
2012-10-04 13:20:00,42.73,42.74,42.71,42.72,30100.0,35.3839,35.3922,35.3673,35.3756,30100.0
2012-10-04 13:25:00,42.72,42.72,42.71,42.72,6800.0,35.3756,35.3756,35.3673,35.3756,6800.0
2012-10-04 13:30:00,42.72,42.72,42.71,42.72,10600.0,35.3756,35.3756,35.3673,35.3756,10600.0
2012-10-04 13:35:00,42.72,42.76,42.71,42.76,26700.0,35.3756,35.4087,35.3673,35.4087,26700.0
2012-10-04 13:40:00,42.75,42.79,42.75,42.77,13400.0,35.4005,35.4336,35.4005,35.417,13400.0
2012-10-04 13:45:00,42.79,42.81,42.77,42.78,9100.0,35.4336,35.4502,35.417,35.4253,9100.0
2012-10-04 13:50:00,42.78,42.81,42.78,42.79,52200.0,35.4253,35.4502,35.4253,35.4336,52200.0
2012-10-04 13:55:00,42.79,42.81,42.79,42.8,8000.0,35.4336,35.4502,35.4336,35.4419,8000.0
2012-10-04 14:00:00,42.8,42.82,42.77,42.81,39100.0,35.4419,35.4584,35.417,35.4502,39100.0
2012-10-04 14:05:00,42.81,42.83,42.79,42.82,11000.0,35.4502,35.4667,35.4336,35.4584,11000.0
2012-10-04 14:10:00,42.83,42.84,42.81,42.83,14000.0,35.4667,35.475,35.4502,35.4667,14000.0
2012-10-04 14:15:00,42.82,42.85,42.82,42.84,26100.0,35.4584,35.4833,35.4584,35.475,26100.0
2012-10-04 14:20:00,42.85,42.87,42.82,42.83,56700.0,35.4833,35.4998,35.4584,35.4667,56700.0
2012-10-04 14:25:00,42.83,42.85,42.82,42.82,468000.0,35.4667,35.4833,35.4584,35.4584,468000.0
2012-10-04 14:30:00,42.83,42.85,42.81,42.82,33800.0,35.4667,35.4833,35.4502,35.4584,33800.0
2012-10-04 14:35:00,42.82,42.84,42.81,42.83,20800.0,35.4584,35.475,35.4502,35.4667,20800.0
2012-10-04 14:40:00,42.83,42.87,42.82,42.83,16300.0,35.4667,35.4998,35.4584,35.4667,16300.0
2012-10-04 14:45:00,42.83,42.83,42.8,42.82,17100.0,35.4667,35.4667,35.4419,35.4584,17100.0
2012-10-04 14:50:00,42.82,42.82,42.78,42.79,22600.0,35.4584,35.4584,35.4253,35.4336,22600.0
2012-10-04 14:55:00,42.78,42.81,42.78,42.81,23900.0,35.4253,35.4502,35.4253,35.4502,23900.0
2012-10-04 15:00:00,42.8,42.8,42.79,42.8,31500.0,35.4419,35.4419,35.4336,35.4419,31500.0
2012-10-04 15:05:00,42.8,42.81,42.79,42.79,60400.0,35.4419,35.4502,35.4336,35.4336,60400.0
2012-10-04 15:10:00,42.8,42.8,42.76,42.77,56200.0,35.4419,35.4419,35.4087,35.417,56200.0
2012-10-04 15:15:00,42.78,42.79,42.77,42.77,17100.0,35.4253,35.4336,35.417,35.417,17100.0
2012-10-04 15:20:00,42.77,42.78,42.75,42.76,28700.0,35.417,35.4253,35.4005,35.4087,28700.0
2012-10-04 15:25:00,42.77,42.78,42.76,42.76,27900.0,35.417,35.4253,35.4087,35.4087,27900.0
2012-10-04 15:30:00,42.76,42.77,42.75,42.76,44300.0,35.4087,35.417,35.4005,35.4087,44300.0
2012-10-04 15:35:00,42.76,42.76,42.75,42.76,32100.0,35.4087,35.4087,35.4005,35.4087,32100.0
2012-10-04 15:40:00,42.75,42.77,42.74,42.76,47400.0,35.4005,35.417,35.3922,35.4087,47400.0
2012-10-04 15:45:00,42.76,42.78,42.74,42.77,69000.0,35.4087,35.4253,35.3922,35.417,69000.0
2012-10-04 15:50:00,42.77,42.8,42.76,42.77,117200.0,35.417,35.4419,35.4087,35.417,117200.0
2012-10-04 15:55:00,42.77,42.85,42.77,42.85,189600.0,35.417,35.4833,35.417,35.4833,189600.0
2012-10-05 09:30:00,42.95,42.99,42.87,42.9,64600.0,35.5661,35.5992,35.4998,35.5247,64600.0
2012-10-05 09:35:00,42.89,42.89,42.81,42.85,14900.0,35.5164,35.5164,35.4502,35.4833,14900.0
2012-10-05 09:40:00,42.85,42.88,42.84,42.86,18900.0,35.4833,35.5081,35.475,35.4916,18900.0
2012-10-05 09:45:00,42.86,42.9,42.86,42.9,13100.0,35.4916,35.5247,35.4916,35.5247,13100.0
2012-10-05 09:50:00,42.9,42.92,42.88,42.91,10800.0,35.5247,35.5412,35.5081,35.533,10800.0
2012-10-05 09:55:00,42.9,42.9,42.83,42.84,12000.0,35.5247,35.5247,35.4667,35.475,12000.0
2012-10-05 10:00:00,42.84,42.89,42.82,42.87,12700.0,35.475,35.5164,35.4584,35.4998,12700.0
2012-10-05 10:05:00,42.87,42.93,42.85,42.93,109600.0,35.4998,35.5495,35.4833,35.5495,109600.0
2012-10-05 10:10:00,42.92,42.96,42.92,42.95,41100.0,35.5412,35.5744,35.5412,35.5661,41100.0
2012-10-05 10:15:00,42.95,42.99,42.9,42.95,198400.0,35.5661,35.5992,35.5247,35.5661,198400.0
2012-10-05 10:20:00,42.95,42.95,42.94,42.95,13100.0,35.5661,35.5661,35.5578,35.5661,13100.0
2012-10-05 10:25:00,42.94,42.95,42.89,42.9,16200.0,35.5578,35.5661,35.5164,35.5247,16200.0
2012-10-05 10:30:00,42.9,42.91,42.89,42.89,18900.0,35.5247,35.533,35.5164,35.5164,18900.0
2012-10-05 10:35:00,42.89,42.91,42.89,42.9,16400.0,35.5164,35.533,35.5164,35.5247,16400.0
2012-10-05 10:40:00,42.91,42.91,42.87,42.89,9400.0,35.533,35.533,35.4998,35.5164,9400.0
2012-10-05 10:45:00,42.88,42.89,42.83,42.86,7500.0,35.5081,35.5164,35.4667,35.4916,7500.0
2012-10-05 10:50:00,42.85,42.87,42.85,42.85,20800.0,35.4833,35.4998,35.4833,35.4833,20800.0
2012-10-05 10:55:00,42.84,42.89,42.84,42.89,39300.0,35.475,35.5164,35.475,35.5164,39300.0
2012-10-05 11:00:00,42.89,42.94,42.89,42.9,14200.0,35.5164,35.5578,35.5164,35.5247,14200.0
2012-10-05 11:05:00,42.89,42.92,42.89,42.9,19100.0,35.5164,35.5412,35.5164,35.5247,19100.0
2012-10-05 11:10:00,42.89,42.93,42.89,42.92,10000.0,35.5164,35.5495,35.5164,35.5412,10000.0
2012-10-05 11:15:00,42.94,42.94,42.92,42.92,5200.0,35.5578,35.5578,35.5412,35.5412,5200.0
2012-10-05 11:20:00,42.92,42.95,42.92,42.94,18400.0,35.5412,35.5661,35.5412,35.5578,18400.0
2012-10-05 11:25:00,42.94,42.95,42.89,42.89,7900.0,35.5578,35.5661,35.5164,35.5164,7900.0
2012-10-05 11:30:00,42.89,42.9,42.89,42.89,5400.0,35.5164,35.5247,35.5164,35.5164,5400.0
2012-10-05 11:35:00,42.89,42.91,42.89,42.91,10000.0,35.5164,35.533,35.5164,35.533,10000.0
2012-10-05 11:40:00,42.9,42.9,42.86,42.89,7000.0,35.5247,35.5247,35.4916,35.5164,7000.0
2012-10-05 11:45:00,42.89,42.92,42.87,42.87,13700.0,35.5164,35.5412,35.4998,35.4998,13700.0
2012-10-05 11:50:00,42.88,42.91,42.88,42.91,16200.0,35.5081,35.533,35.5081,35.533,16200.0
2012-10-05 11:55:00,42.92,42.94,42.88,42.94,15100.0,35.5412,35.5578,35.5081,35.5578,15100.0
2012-10-05 12:00:00,42.93,42.97,42.93,42.95,26800.0,35.5495,35.5826,35.5495,35.5661,26800.0
2012-10-05 12:05:00,42.95,43.0,42.94,42.99,42300.0,35.5661,35.6075,35.5578,35.5992,42300.0
2012-10-05 12:10:00,42.99,43.05,42.99,43.05,25600.0,35.5992,35.6489,35.5992,35.6489,25600.0
2012-10-05 12:15:00,43.05,43.07,43.04,43.04,16300.0,35.6489,35.6655,35.6406,35.6406,16300.0
2012-10-05 12:20:00,43.04,43.06,43.03,43.03,8000.0,35.6406,35.6572,35.6323,35.6323,8000.0
2012-10-05 12:25:00,43.03,43.03,42.97,42.98,40800.0,35.6323,35.6323,35.5826,35.5909,40800.0
2012-10-05 12:30:00,42.98,42.98,42.95,42.98,22900.0,35.5909,35.5909,35.5661,35.5909,22900.0
2012-10-05 12:35:00,42.98,42.98,42.92,42.92,21000.0,35.5909,35.5909,35.5412,35.5412,21000.0
2012-10-05 12:40:00,42.92,42.94,42.92,42.92,6100.0,35.5412,35.5578,35.5412,35.5412,6100.0
2012-10-05 12:45:00,42.93,42.94,42.92,42.94,8100.0,35.5495,35.5578,35.5412,35.5578,8100.0
2012-10-05 12:50:00,42.93,42.95,42.92,42.94,56400.0,35.5495,35.5661,35.5412,35.5578,56400.0
2012-10-05 12:55:00,42.94,42.95,42.92,42.94,13300.0,35.5578,35.5661,35.5412,35.5578,13300.0
2012-10-05 13:00:00,42.94,42.96,42.93,42.93,12300.0,35.5578,35.5744,35.5495,35.5495,12300.0
2012-10-05 13:05:00,42.93,42.95,42.93,42.94,6600.0,35.5495,35.5661,35.5495,35.5578,6600.0
2012-10-05 13:10:00,42.94,42.95,42.87,42.91,26000.0,35.5578,35.5661,35.4998,35.533,26000.0
2012-10-05 13:15:00,42.91,42.93,42.91,42.92,10300.0,35.533,35.5495,35.533,35.5412,10300.0
2012-10-05 13:20:00,42.92,42.94,42.9,42.9,9600.0,35.5412,35.5578,35.5247,35.5247,9600.0
2012-10-05 13:25:00,42.91,42.92,42.88,42.92,8000.0,35.533,35.5412,35.5081,35.5412,8000.0
2012-10-05 13:30:00,42.9,42.93,42.88,42.88,94800.0,35.5247,35.5495,35.5081,35.5081,94800.0
2012-10-05 13:35:00,42.89,42.91,42.88,42.89,73300.0,35.5164,35.533,35.5081,35.5164,73300.0
2012-10-05 13:40:00,42.89,42.89,42.87,42.88,5200.0,35.5164,35.5164,35.4998,35.5081,5200.0
2012-10-05 13:45:00,42.87,42.87,42.84,42.84,5900.0,35.4998,35.4998,35.475,35.475,5900.0
2012-10-05 13:50:00,42.85,42.88,42.83,42.85,16500.0,35.4833,35.5081,35.4667,35.4833,16500.0
2012-10-05 13:55:00,42.86,42.87,42.84,42.85,2700.0,35.4916,35.4998,35.475,35.4833,2700.0
2012-10-05 14:00:00,42.85,42.85,42.79,42.8,40500.0,35.4833,35.4833,35.4336,35.4419,40500.0
2012-10-05 14:05:00,42.79,42.81,42.78,42.78,6000.0,35.4336,35.4502,35.4253,35.4253,6000.0
2012-10-05 14:10:00,42.79,42.82,42.79,42.82,7400.0,35.4336,35.4584,35.4336,35.4584,7400.0
2012-10-05 14:15:00,42.81,42.83,42.81,42.83,4200.0,35.4502,35.4667,35.4502,35.4667,4200.0
2012-10-05 14:20:00,42.82,42.83,42.81,42.81,2400.0,35.4584,35.4667,35.4502,35.4502,2400.0
2012-10-05 14:25:00,42.82,42.82,42.78,42.78,5400.0,35.4584,35.4584,35.4253,35.4253,5400.0
2012-10-05 14:30:00,42.79,42.8,42.78,42.78,9400.0,35.4336,35.4419,35.4253,35.4253,9400.0
2012-10-05 14:35:00,42.78,42.79,42.75,42.76,10900.0,35.4253,35.4336,35.4005,35.4087,10900.0
2012-10-05 14:40:00,42.77,42.78,42.76,42.77,13000.0,35.417,35.4253,35.4087,35.417,13000.0
2012-10-05 14:45:00,42.76,42.76,42.73,42.74,14000.0,35.4087,35.4087,35.3839,35.3922,14000.0
2012-10-05 14:50:00,42.75,42.76,42.73,42.73,5500.0,35.4005,35.4087,35.3839,35.3839,5500.0
2012-10-05 14:55:00,42.72,42.75,42.71,42.71,12500.0,35.3756,35.4005,35.3673,35.3673,12500.0
2012-10-05 15:00:00,42.72,42.73,42.71,42.73,9500.0,35.3756,35.3839,35.3673,35.3839,9500.0
2012-10-05 15:05:00,42.73,42.74,42.71,42.73,11400.0,35.3839,35.3922,35.3673,35.3839,11400.0
2012-10-05 15:10:00,42.73,42.73,42.69,42.7,14000.0,35.3839,35.3839,35.3508,35.3591,14000.0
2012-10-05 15:15:00,42.7,42.74,42.7,42.74,8500.0,35.3591,35.3922,35.3591,35.3922,8500.0
2012-10-05 15:20:00,42.74,42.74,42.7,42.73,16400.0,35.3922,35.3922,35.3591,35.3839,16400.0
2012-10-05 15:25:00,42.72,42.74,42.71,42.72,13800.0,35.3756,35.3922,35.3673,35.3756,13800.0
2012-10-05 15:30:00,42.72,42.73,42.68,42.68,23200.0,35.3756,35.3839,35.3425,35.3425,23200.0
2012-10-05 15:35:00,42.68,42.68,42.64,42.66,26400.0,35.3425,35.3425,35.3094,35.3259,26400.0
2012-10-05 15:40:00,42.66,42.7,42.66,42.68,20700.0,35.3259,35.3591,35.3259,35.3425,20700.0
2012-10-05 15:45:00,42.69,42.72,42.68,42.69,77500.0,35.3508,35.3756,35.3425,35.3508,77500.0
2012-10-05 15:50:00,42.69,42.7,42.63,42.66,97400.0,35.3508,35.3591,35.3011,35.3259,97400.0
2012-10-05 15:55:00,42.67,42.71,42.66,42.68,125300.0,35.3342,35.3673,35.3259,35.3425,125300.0
2012-10-08 09:30:00,42.68,42.98,42.68,42.97,101800.0,35.3425,35.5909,35.3425,35.5826,101800.0
2012-10-08 09:35:00,42.98,43.2,42.91,43.18,162500.0,35.5909,35.7731,35.533,35.7565,162500.0
2012-10-08 09:40:00,43.18,43.5,43.12,43.49,188900.0,35.7565,36.0215,35.7069,36.0132,188900.0
2012-10-08 09:45:00,43.48,43.66,43.37,43.64,127400.0,36.005,36.154,35.9139,36.1375,127400.0
2012-10-08 09:50:00,43.66,43.66,43.45,43.48,47100.0,36.154,36.154,35.9801,36.005,47100.0
2012-10-08 09:55:00,43.48,43.49,43.35,43.37,41500.0,36.005,36.0132,35.8973,35.9139,41500.0
2012-10-08 10:00:00,43.35,43.37,43.13,43.33,70900.0,35.8973,35.9139,35.7151,35.8808,70900.0
2012-10-08 10:05:00,43.32,43.46,43.32,43.43,74700.0,35.8725,35.9884,35.8725,35.9636,74700.0
2012-10-08 10:10:00,43.43,43.61,43.43,43.47,108400.0,35.9636,36.1126,35.9636,35.9967,108400.0
2012-10-08 10:15:00,43.47,43.47,43.31,43.35,63800.0,35.9967,35.9967,35.8642,35.8973,63800.0
2012-10-08 10:20:00,43.35,43.42,43.34,43.42,52300.0,35.8973,35.9553,35.889,35.9553,52300.0
2012-10-08 10:25:00,43.42,43.49,43.41,43.48,36400.0,35.9553,36.0132,35.947,36.005,36400.0
2012-10-08 10:30:00,43.48,43.52,43.45,43.5,54000.0,36.005,36.0381,35.9801,36.0215,54000.0
2012-10-08 10:35:00,43.5,43.54,43.48,43.52,54800.0,36.0215,36.0546,36.005,36.0381,54800.0
2012-10-08 10:40:00,43.52,43.54,43.5,43.52,25600.0,36.0381,36.0546,36.0215,36.0381,25600.0
2012-10-08 10:45:00,43.52,43.53,43.49,43.52,18600.0,36.0381,36.0464,36.0132,36.0381,18600.0
2012-10-08 10:50:00,43.52,43.55,43.52,43.52,17000.0,36.0381,36.0629,36.0381,36.0381,17000.0
2012-10-08 10:55:00,43.51,43.56,43.5,43.55,44500.0,36.0298,36.0712,36.0215,36.0629,44500.0
2012-10-08 11:00:00,43.54,43.57,43.54,43.57,37300.0,36.0546,36.0795,36.0546,36.0795,37300.0
2012-10-08 11:05:00,43.56,43.66,43.54,43.65,164300.0,36.0712,36.154,36.0546,36.1457,164300.0
2012-10-08 11:10:00,43.65,43.68,43.63,43.65,58400.0,36.1457,36.1706,36.1292,36.1457,58400.0
2012-10-08 11:15:00,43.65,43.74,43.64,43.72,56400.0,36.1457,36.2203,36.1375,36.2037,56400.0
2012-10-08 11:20:00,43.73,43.86,43.73,43.82,95200.0,36.212,36.3196,36.212,36.2865,95200.0
2012-10-08 11:25:00,43.81,43.84,43.77,43.79,62400.0,36.2782,36.3031,36.2451,36.2617,62400.0
2012-10-08 11:30:00,43.79,43.83,43.78,43.82,69800.0,36.2617,36.2948,36.2534,36.2865,69800.0
2012-10-08 11:35:00,43.81,43.85,43.79,43.83,59900.0,36.2782,36.3114,36.2617,36.2948,59900.0
2012-10-08 11:40:00,43.84,43.86,43.83,43.84,30400.0,36.3031,36.3196,36.2948,36.3031,30400.0
2012-10-08 11:45:00,43.84,44.11,43.82,44.05,107600.0,36.3031,36.5267,36.2865,36.477,107600.0
2012-10-08 11:50:00,44.06,44.09,43.96,44.01,90200.0,36.4853,36.5101,36.4024,36.4438,90200.0
2012-10-08 11:55:00,43.99,44.0,43.87,43.89,93600.0,36.4273,36.4356,36.3279,36.3445,93600.0
2012-10-08 12:00:00,43.88,43.88,43.8,43.81,37900.0,36.3362,36.3362,36.27,36.2782,37900.0
2012-10-08 12:05:00,43.81,43.84,43.75,43.75,35300.0,36.2782,36.3031,36.2285,36.2285,35300.0
2012-10-08 12:10:00,43.74,43.76,43.71,43.72,26400.0,36.2203,36.2368,36.1954,36.2037,26400.0
2012-10-08 12:15:00,43.72,43.75,43.66,43.7,30500.0,36.2037,36.2285,36.154,36.1871,30500.0
2012-10-08 12:20:00,43.69,43.76,43.69,43.72,30500.0,36.1789,36.2368,36.1789,36.2037,30500.0
2012-10-08 12:25:00,43.71,43.79,43.7,43.79,30300.0,36.1954,36.2617,36.1871,36.2617,30300.0
2012-10-08 12:30:00,43.78,43.79,43.75,43.77,18400.0,36.2534,36.2617,36.2285,36.2451,18400.0
2012-10-08 12:35:00,43.77,43.82,43.76,43.78,24000.0,36.2451,36.2865,36.2368,36.2534,24000.0
2012-10-08 12:40:00,43.78,43.84,43.74,43.81,27300.0,36.2534,36.3031,36.2203,36.2782,27300.0
2012-10-08 12:45:00,43.81,43.81,43.7,43.71,20900.0,36.2782,36.2782,36.1871,36.1954,20900.0
2012-10-08 12:50:00,43.71,43.77,43.71,43.75,23500.0,36.1954,36.2451,36.1954,36.2285,23500.0
2012-10-08 12:55:00,43.75,43.75,43.72,43.74,85000.0,36.2285,36.2285,36.2037,36.2203,85000.0
2012-10-08 13:00:00,43.73,43.73,43.71,43.73,15100.0,36.212,36.212,36.1954,36.212,15100.0
2012-10-08 13:05:00,43.71,43.73,43.69,43.72,12400.0,36.1954,36.212,36.1789,36.2037,12400.0
2012-10-08 13:10:00,43.73,43.73,43.64,43.64,37800.0,36.212,36.212,36.1375,36.1375,37800.0
2012-10-08 13:15:00,43.64,43.66,43.63,43.64,26700.0,36.1375,36.154,36.1292,36.1375,26700.0
2012-10-08 13:20:00,43.64,43.65,43.58,43.58,39200.0,36.1375,36.1457,36.0878,36.0878,39200.0
2012-10-08 13:25:00,43.59,43.64,43.57,43.64,36500.0,36.0961,36.1375,36.0795,36.1375,36500.0
2012-10-08 13:30:00,43.64,43.66,43.59,43.66,31200.0,36.1375,36.154,36.0961,36.154,31200.0
2012-10-08 13:35:00,43.65,43.68,43.62,43.63,26500.0,36.1457,36.1706,36.1209,36.1292,26500.0
2012-10-08 13:40:00,43.63,43.65,43.61,43.63,15400.0,36.1292,36.1457,36.1126,36.1292,15400.0
2012-10-08 13:45:00,43.62,43.62,43.61,43.62,8300.0,36.1209,36.1209,36.1126,36.1209,8300.0
2012-10-08 13:50:00,43.62,43.63,43.59,43.6,17000.0,36.1209,36.1292,36.0961,36.1043,17000.0
2012-10-08 13:55:00,43.61,43.67,43.6,43.65,14500.0,36.1126,36.1623,36.1043,36.1457,14500.0
2012-10-08 14:00:00,43.64,43.68,43.64,43.67,17300.0,36.1375,36.1706,36.1375,36.1623,17300.0
2012-10-08 14:05:00,43.68,43.71,43.67,43.69,20000.0,36.1706,36.1954,36.1623,36.1789,20000.0
2012-10-08 14:10:00,43.69,43.69,43.66,43.68,14900.0,36.1789,36.1789,36.154,36.1706,14900.0
2012-10-08 14:15:00,43.68,43.69,43.67,43.69,23600.0,36.1706,36.1789,36.1623,36.1789,23600.0
2012-10-08 14:20:00,43.69,43.69,43.67,43.69,18900.0,36.1789,36.1789,36.1623,36.1789,18900.0
2012-10-08 14:25:00,43.69,43.7,43.68,43.7,12500.0,36.1789,36.1871,36.1706,36.1871,12500.0
2012-10-08 14:30:00,43.7,43.7,43.67,43.68,22000.0,36.1871,36.1871,36.1623,36.1706,22000.0
2012-10-08 14:35:00,43.68,43.7,43.65,43.66,29400.0,36.1706,36.1871,36.1457,36.154,29400.0
2012-10-08 14:40:00,43.65,43.67,43.62,43.62,30000.0,36.1457,36.1623,36.1209,36.1209,30000.0
2012-10-08 14:45:00,43.61,43.62,43.6,43.6,13700.0,36.1126,36.1209,36.1043,36.1043,13700.0
2012-10-08 14:50:00,43.61,43.61,43.56,43.56,19200.0,36.1126,36.1126,36.0712,36.0712,19200.0
2012-10-08 14:55:00,43.57,43.57,43.55,43.57,18300.0,36.0795,36.0795,36.0629,36.0795,18300.0
2012-10-08 15:00:00,43.57,43.58,43.56,43.58,21600.0,36.0795,36.0878,36.0712,36.0878,21600.0
2012-10-08 15:05:00,43.58,43.58,43.53,43.55,66600.0,36.0878,36.0878,36.0464,36.0629,66600.0
2012-10-08 15:10:00,43.55,43.56,43.54,43.55,22800.0,36.0629,36.0712,36.0546,36.0629,22800.0
2012-10-08 15:15:00,43.55,43.59,43.55,43.58,28600.0,36.0629,36.0961,36.0629,36.0878,28600.0
2012-10-08 15:20:00,43.57,43.58,43.5,43.51,21700.0,36.0795,36.0878,36.0215,36.0298,21700.0
2012-10-08 15:25:00,43.5,43.51,43.43,43.44,67600.0,36.0215,36.0298,35.9636,35.9718,67600.0
2012-10-08 15:30:00,43.44,43.45,43.43,43.45,68500.0,35.9718,35.9801,35.9636,35.9801,68500.0
2012-10-08 15:35:00,43.45,43.45,43.44,43.44,32900.0,35.9801,35.9801,35.9718,35.9718,32900.0
2012-10-08 15:40:00,43.45,43.45,43.42,43.42,33800.0,35.9801,35.9801,35.9553,35.9553,33800.0
2012-10-08 15:45:00,43.43,43.44,43.41,43.43,63100.0,35.9636,35.9718,35.947,35.9636,63100.0
2012-10-08 15:50:00,43.43,43.48,43.42,43.48,96700.0,35.9636,36.005,35.9553,36.005,96700.0
2012-10-08 15:55:00,43.47,43.5,43.47,43.48,109400.0,35.9967,36.0215,35.9967,36.005,109400.0
2012-10-09 09:30:00,43.37,43.4,43.27,43.29,64200.0,35.9139,35.9387,35.8311,35.8476,64200.0
2012-10-09 09:35:00,43.26,43.29,43.21,43.22,15000.0,35.8228,35.8476,35.7814,35.7897,15000.0
2012-10-09 09:40:00,43.21,43.26,43.19,43.25,27200.0,35.7814,35.8228,35.7648,35.8145,27200.0
2012-10-09 09:45:00,43.24,43.35,43.22,43.33,27300.0,35.8062,35.8973,35.7897,35.8808,27300.0
2012-10-09 09:50:00,43.33,43.34,43.27,43.28,14500.0,35.8808,35.889,35.8311,35.8393,14500.0
2012-10-09 09:55:00,43.28,43.28,43.23,43.23,6700.0,35.8393,35.8393,35.7979,35.7979,6700.0
2012-10-09 10:00:00,43.23,43.28,43.22,43.23,23000.0,35.7979,35.8393,35.7897,35.7979,23000.0
2012-10-09 10:05:00,43.22,43.27,43.22,43.24,18100.0,35.7897,35.8311,35.7897,35.8062,18100.0
2012-10-09 10:10:00,43.23,43.25,43.23,43.25,13600.0,35.7979,35.8145,35.7979,35.8145,13600.0
2012-10-09 10:15:00,43.24,43.29,43.21,43.21,35600.0,35.8062,35.8476,35.7814,35.7814,35600.0
2012-10-09 10:20:00,43.21,43.22,43.16,43.19,28900.0,35.7814,35.7897,35.74,35.7648,28900.0
2012-10-09 10:25:00,43.19,43.21,43.17,43.19,13700.0,35.7648,35.7814,35.7483,35.7648,13700.0
2012-10-09 10:30:00,43.19,43.22,43.14,43.22,18500.0,35.7648,35.7897,35.7234,35.7897,18500.0
2012-10-09 10:35:00,43.22,43.22,43.16,43.17,12900.0,35.7897,35.7897,35.74,35.7483,12900.0
2012-10-09 10:40:00,43.18,43.18,43.16,43.18,12800.0,35.7565,35.7565,35.74,35.7565,12800.0
2012-10-09 10:45:00,43.19,43.21,43.16,43.16,15300.0,35.7648,35.7814,35.74,35.74,15300.0
2012-10-09 10:50:00,43.16,43.16,43.12,43.13,12200.0,35.74,35.74,35.7069,35.7151,12200.0
2012-10-09 10:55:00,43.14,43.14,43.09,43.1,13700.0,35.7234,35.7234,35.682,35.6903,13700.0
2012-10-09 11:00:00,43.1,43.11,43.08,43.1,159100.0,35.6903,35.6986,35.6737,35.6903,159100.0
2012-10-09 11:05:00,43.1,43.13,43.1,43.11,23000.0,35.6903,35.7151,35.6903,35.6986,23000.0
2012-10-09 11:10:00,43.11,43.11,43.08,43.08,13600.0,35.6986,35.6986,35.6737,35.6737,13600.0
2012-10-09 11:15:00,43.08,43.08,43.03,43.04,29900.0,35.6737,35.6737,35.6323,35.6406,29900.0
2012-10-09 11:20:00,43.04,43.05,43.03,43.05,15600.0,35.6406,35.6489,35.6323,35.6489,15600.0
2012-10-09 11:25:00,43.05,43.09,43.04,43.08,44300.0,35.6489,35.682,35.6406,35.6737,44300.0
2012-10-09 11:30:00,43.09,43.09,43.05,43.06,31000.0,35.682,35.682,35.6489,35.6572,31000.0
2012-10-09 11:35:00,43.06,43.08,43.05,43.06,13100.0,35.6572,35.6737,35.6489,35.6572,13100.0
2012-10-09 11:40:00,43.05,43.06,43.05,43.06,17100.0,35.6489,35.6572,35.6489,35.6572,17100.0
2012-10-09 11:45:00,43.07,43.1,43.05,43.1,20400.0,35.6655,35.6903,35.6489,35.6903,20400.0
2012-10-09 11:50:00,43.1,43.13,43.09,43.09,16500.0,35.6903,35.7151,35.682,35.682,16500.0
2012-10-09 11:55:00,43.09,43.09,43.07,43.07,12500.0,35.682,35.682,35.6655,35.6655,12500.0
2012-10-09 12:00:00,43.07,43.09,43.07,43.09,14300.0,35.6655,35.682,35.6655,35.682,14300.0
2012-10-09 12:05:00,43.08,43.09,43.07,43.08,15000.0,35.6737,35.682,35.6655,35.6737,15000.0
2012-10-09 12:10:00,43.08,43.09,43.07,43.07,72500.0,35.6737,35.682,35.6655,35.6655,72500.0
2012-10-09 12:15:00,43.07,43.08,43.03,43.04,14800.0,35.6655,35.6737,35.6323,35.6406,14800.0
2012-10-09 12:20:00,43.03,43.04,43.01,43.02,22200.0,35.6323,35.6406,35.6158,35.624,22200.0
2012-10-09 12:25:00,43.03,43.04,43.02,43.04,8200.0,35.6323,35.6406,35.624,35.6406,8200.0
2012-10-09 12:30:00,43.03,43.03,43.0,43.0,16100.0,35.6323,35.6323,35.6075,35.6075,16100.0
2012-10-09 12:35:00,43.01,43.01,43.0,43.0,11700.0,35.6158,35.6158,35.6075,35.6075,11700.0
2012-10-09 12:40:00,43.0,43.06,42.99,43.06,41600.0,35.6075,35.6572,35.5992,35.6572,41600.0
2012-10-09 12:45:00,43.06,43.06,43.03,43.05,21600.0,35.6572,35.6572,35.6323,35.6489,21600.0
2012-10-09 12:50:00,43.05,43.07,43.04,43.04,26300.0,35.6489,35.6655,35.6406,35.6406,26300.0
2012-10-09 12:55:00,43.05,43.05,43.03,43.04,11200.0,35.6489,35.6489,35.6323,35.6406,11200.0
2012-10-09 13:00:00,43.04,43.05,43.03,43.04,14700.0,35.6406,35.6489,35.6323,35.6406,14700.0
2012-10-09 13:05:00,43.04,43.05,43.03,43.05,7500.0,35.6406,35.6489,35.6323,35.6489,7500.0
2012-10-09 13:10:00,43.05,43.09,43.05,43.08,12200.0,35.6489,35.682,35.6489,35.6737,12200.0
2012-10-09 13:15:00,43.09,43.09,43.06,43.09,11200.0,35.682,35.682,35.6572,35.682,11200.0
2012-10-09 13:20:00,43.08,43.1,43.08,43.09,28300.0,35.6737,35.6903,35.6737,35.682,28300.0
2012-10-09 13:25:00,43.09,43.1,43.08,43.1,29400.0,35.682,35.6903,35.6737,35.6903,29400.0
2012-10-09 13:30:00,43.09,43.12,43.09,43.12,27600.0,35.682,35.7069,35.682,35.7069,27600.0
2012-10-09 13:35:00,43.12,43.14,43.12,43.14,52800.0,35.7069,35.7234,35.7069,35.7234,52800.0
2012-10-09 13:40:00,43.14,43.17,43.13,43.15,16000.0,35.7234,35.7483,35.7151,35.7317,16000.0
2012-10-09 13:45:00,43.14,43.15,43.12,43.12,3300.0,35.7234,35.7317,35.7069,35.7069,3300.0
2012-10-09 13:50:00,43.12,43.13,43.11,43.11,4700.0,35.7069,35.7151,35.6986,35.6986,4700.0
2012-10-09 13:55:00,43.11,43.11,43.08,43.09,6100.0,35.6986,35.6986,35.6737,35.682,6100.0
2012-10-09 14:00:00,43.08,43.11,43.08,43.09,7500.0,35.6737,35.6986,35.6737,35.682,7500.0
2012-10-09 14:05:00,43.1,43.11,43.09,43.1,5700.0,35.6903,35.6986,35.682,35.6903,5700.0
2012-10-09 14:10:00,43.1,43.1,43.08,43.08,5500.0,35.6903,35.6903,35.6737,35.6737,5500.0
2012-10-09 14:15:00,43.08,43.12,43.06,43.1,13000.0,35.6737,35.7069,35.6572,35.6903,13000.0
2012-10-09 14:20:00,43.1,43.13,43.09,43.11,7800.0,35.6903,35.7151,35.682,35.6986,7800.0
2012-10-09 14:25:00,43.11,43.13,43.11,43.12,5900.0,35.6986,35.7151,35.6986,35.7069,5900.0
2012-10-09 14:30:00,43.12,43.13,43.11,43.11,11800.0,35.7069,35.7151,35.6986,35.6986,11800.0
2012-10-09 14:35:00,43.12,43.15,43.11,43.12,57200.0,35.7069,35.7317,35.6986,35.7069,57200.0
2012-10-09 14:40:00,43.12,43.14,43.11,43.12,13100.0,35.7069,35.7234,35.6986,35.7069,13100.0
2012-10-09 14:45:00,43.12,43.13,43.1,43.1,25800.0,35.7069,35.7151,35.6903,35.6903,25800.0
2012-10-09 14:50:00,43.1,43.12,43.1,43.11,13400.0,35.6903,35.7069,35.6903,35.6986,13400.0
2012-10-09 14:55:00,43.12,43.12,43.11,43.11,8100.0,35.7069,35.7069,35.6986,35.6986,8100.0
2012-10-09 15:00:00,43.12,43.14,43.1,43.13,77700.0,35.7069,35.7234,35.6903,35.7151,77700.0
2012-10-09 15:05:00,43.13,43.13,43.11,43.11,14600.0,35.7151,35.7151,35.6986,35.6986,14600.0
2012-10-09 15:10:00,43.11,43.13,43.1,43.1,9100.0,35.6986,35.7151,35.6903,35.6903,9100.0
2012-10-09 15:15:00,43.11,43.13,43.1,43.11,26800.0,35.6986,35.7151,35.6903,35.6986,26800.0
2012-10-09 15:20:00,43.11,43.15,43.11,43.14,27900.0,35.6986,35.7317,35.6986,35.7234,27900.0
2012-10-09 15:25:00,43.15,43.15,43.12,43.12,18800.0,35.7317,35.7317,35.7069,35.7069,18800.0
2012-10-09 15:30:00,43.13,43.13,43.08,43.09,40100.0,35.7151,35.7151,35.6737,35.682,40100.0
2012-10-09 15:35:00,43.1,43.12,43.08,43.08,33300.0,35.6903,35.7069,35.6737,35.6737,33300.0
2012-10-09 15:40:00,43.08,43.12,43.07,43.09,39000.0,35.6737,35.7069,35.6655,35.682,39000.0
2012-10-09 15:45:00,43.08,43.08,43.04,43.04,62400.0,35.6737,35.6737,35.6406,35.6406,62400.0
2012-10-09 15:50:00,43.04,43.05,43.0,43.01,69900.0,35.6406,35.6489,35.6075,35.6158,69900.0
2012-10-09 15:55:00,43.01,43.04,43.0,43.04,110000.0,35.6158,35.6406,35.6075,35.6406,110000.0
2012-10-10 09:30:00,43.07,43.09,42.98,43.0,32600.0,35.6655,35.682,35.5909,35.6075,32600.0
2012-10-10 09:35:00,42.98,43.17,42.98,43.15,13200.0,35.5909,35.7483,35.5909,35.7317,13200.0
2012-10-10 09:40:00,43.14,43.17,43.02,43.02,14800.0,35.7234,35.7483,35.624,35.624,14800.0
2012-10-10 09:45:00,43.02,43.02,42.9,42.94,25300.0,35.624,35.624,35.5247,35.5578,25300.0
2012-10-10 09:50:00,42.94,43.04,42.92,43.04,7400.0,35.5578,35.6406,35.5412,35.6406,7400.0
2012-10-10 09:55:00,43.04,43.04,42.97,43.02,12000.0,35.6406,35.6406,35.5826,35.624,12000.0
2012-10-10 10:00:00,43.02,43.02,42.91,42.95,15100.0,35.624,35.624,35.533,35.5661,15100.0
2012-10-10 10:05:00,42.96,43.02,42.93,42.93,9900.0,35.5744,35.624,35.5495,35.5495,9900.0
2012-10-10 10:10:00,42.93,43.0,42.93,42.99,11000.0,35.5495,35.6075,35.5495,35.5992,11000.0
2012-10-10 10:15:00,43.0,43.06,43.0,43.05,9800.0,35.6075,35.6572,35.6075,35.6489,9800.0
2012-10-10 10:20:00,43.04,43.08,43.01,43.01,13500.0,35.6406,35.6737,35.6158,35.6158,13500.0
2012-10-10 10:25:00,43.0,43.1,43.0,43.05,22400.0,35.6075,35.6903,35.6075,35.6489,22400.0
2012-10-10 10:30:00,43.05,43.05,43.01,43.02,18200.0,35.6489,35.6489,35.6158,35.624,18200.0
2012-10-10 10:35:00,43.02,43.07,43.02,43.06,109400.0,35.624,35.6655,35.624,35.6572,109400.0
2012-10-10 10:40:00,43.06,43.07,43.04,43.05,18200.0,35.6572,35.6655,35.6406,35.6489,18200.0
2012-10-10 10:45:00,43.04,43.07,43.03,43.04,23300.0,35.6406,35.6655,35.6323,35.6406,23300.0
2012-10-10 10:50:00,43.04,43.09,43.04,43.09,16500.0,35.6406,35.682,35.6406,35.682,16500.0
2012-10-10 10:55:00,43.09,43.16,43.09,43.12,17700.0,35.682,35.74,35.682,35.7069,17700.0
2012-10-10 11:00:00,43.12,43.16,43.11,43.16,12300.0,35.7069,35.74,35.6986,35.74,12300.0
2012-10-10 11:05:00,43.15,43.16,43.13,43.16,9000.0,35.7317,35.74,35.7151,35.74,9000.0
2012-10-10 11:10:00,43.18,43.2,43.14,43.17,14300.0,35.7565,35.7731,35.7234,35.7483,14300.0
2012-10-10 11:15:00,43.17,43.19,43.16,43.18,7900.0,35.7483,35.7648,35.74,35.7565,7900.0
2012-10-10 11:20:00,43.17,43.18,43.15,43.15,5900.0,35.7483,35.7565,35.7317,35.7317,5900.0
2012-10-10 11:25:00,43.14,43.14,43.1,43.1,9500.0,35.7234,35.7234,35.6903,35.6903,9500.0
2012-10-10 11:30:00,43.09,43.09,43.05,43.05,14200.0,35.682,35.682,35.6489,35.6489,14200.0
2012-10-10 11:35:00,43.06,43.08,43.05,43.08,7600.0,35.6572,35.6737,35.6489,35.6737,7600.0
2012-10-10 11:40:00,43.08,43.09,43.08,43.09,1900.0,35.6737,35.682,35.6737,35.682,1900.0
2012-10-10 11:45:00,43.09,43.15,43.08,43.15,7800.0,35.682,35.7317,35.6737,35.7317,7800.0
2012-10-10 11:50:00,43.14,43.15,43.06,43.08,15900.0,35.7234,35.7317,35.6572,35.6737,15900.0
2012-10-10 11:55:00,43.09,43.11,43.07,43.11,16000.0,35.682,35.6986,35.6655,35.6986,16000.0
2012-10-10 12:00:00,43.1,43.1,43.07,43.09,8100.0,35.6903,35.6903,35.6655,35.682,8100.0
2012-10-10 12:05:00,43.09,43.1,43.08,43.08,4200.0,35.682,35.6903,35.6737,35.6737,4200.0
2012-10-10 12:10:00,43.08,43.11,43.07,43.07,9800.0,35.6737,35.6986,35.6655,35.6655,9800.0
2012-10-10 12:15:00,43.07,43.1,43.07,43.08,12000.0,35.6655,35.6903,35.6655,35.6737,12000.0
2012-10-10 12:20:00,43.08,43.09,43.06,43.08,43800.0,35.6737,35.682,35.6572,35.6737,43800.0
2012-10-10 12:25:00,43.08,43.08,43.07,43.08,2700.0,35.6737,35.6737,35.6655,35.6737,2700.0
2012-10-10 12:30:00,43.08,43.09,43.07,43.08,13400.0,35.6737,35.682,35.6655,35.6737,13400.0
2012-10-10 12:35:00,43.08,43.1,43.05,43.08,37800.0,35.6737,35.6903,35.6489,35.6737,37800.0
2012-10-10 12:40:00,43.08,43.12,43.07,43.12,7100.0,35.6737,35.7069,35.6655,35.7069,7100.0
2012-10-10 12:45:00,43.12,43.12,43.09,43.1,19100.0,35.7069,35.7069,35.682,35.6903,19100.0
2012-10-10 12:50:00,43.1,43.11,43.08,43.08,28000.0,35.6903,35.6986,35.6737,35.6737,28000.0
2012-10-10 12:55:00,43.08,43.12,43.07,43.09,27000.0,35.6737,35.7069,35.6655,35.682,27000.0
2012-10-10 13:00:00,43.09,43.11,43.09,43.11,12800.0,35.682,35.6986,35.682,35.6986,12800.0
2012-10-10 13:05:00,43.11,43.14,43.1,43.11,11100.0,35.6986,35.7234,35.6903,35.6986,11100.0
2012-10-10 13:10:00,43.1,43.13,43.1,43.11,16600.0,35.6903,35.7151,35.6903,35.6986,16600.0
2012-10-10 13:15:00,43.12,43.17,43.12,43.17,9200.0,35.7069,35.7483,35.7069,35.7483,9200.0
2012-10-10 13:20:00,43.18,43.29,43.18,43.29,23800.0,35.7565,35.8476,35.7565,35.8476,23800.0
2012-10-10 13:25:00,43.3,43.33,43.27,43.27,22700.0,35.8559,35.8808,35.8311,35.8311,22700.0
2012-10-10 13:30:00,43.26,43.26,43.25,43.26,9000.0,35.8228,35.8228,35.8145,35.8228,9000.0
2012-10-10 13:35:00,43.26,43.28,43.25,43.25,21100.0,35.8228,35.8393,35.8145,35.8145,21100.0
2012-10-10 13:40:00,43.25,43.25,43.23,43.24,16900.0,35.8145,35.8145,35.7979,35.8062,16900.0
2012-10-10 13:45:00,43.25,43.26,43.24,43.25,15500.0,35.8145,35.8228,35.8062,35.8145,15500.0
2012-10-10 13:50:00,43.25,43.25,43.24,43.24,7200.0,35.8145,35.8145,35.8062,35.8062,7200.0
2012-10-10 13:55:00,43.24,43.25,43.24,43.24,12500.0,35.8062,35.8145,35.8062,35.8062,12500.0
2012-10-10 14:00:00,43.24,43.3,43.24,43.26,15900.0,35.8062,35.8559,35.8062,35.8228,15900.0
2012-10-10 14:05:00,43.26,43.27,43.24,43.25,8200.0,35.8228,35.8311,35.8062,35.8145,8200.0
2012-10-10 14:10:00,43.24,43.27,43.23,43.25,23100.0,35.8062,35.8311,35.7979,35.8145,23100.0
2012-10-10 14:15:00,43.25,43.29,43.25,43.28,15000.0,35.8145,35.8476,35.8145,35.8393,15000.0
2012-10-10 14:20:00,43.27,43.27,43.23,43.23,15600.0,35.8311,35.8311,35.7979,35.7979,15600.0
2012-10-10 14:25:00,43.24,43.25,43.23,43.24,2300.0,35.8062,35.8145,35.7979,35.8062,2300.0
2012-10-10 14:30:00,43.24,43.25,43.22,43.23,17400.0,35.8062,35.8145,35.7897,35.7979,17400.0
2012-10-10 14:35:00,43.25,43.25,43.2,43.21,8800.0,35.8145,35.8145,35.7731,35.7814,8800.0
2012-10-10 14:40:00,43.21,43.21,43.18,43.19,6000.0,35.7814,35.7814,35.7565,35.7648,6000.0
2012-10-10 14:45:00,43.19,43.21,43.19,43.2,7800.0,35.7648,35.7814,35.7648,35.7731,7800.0
2012-10-10 14:50:00,43.2,43.21,43.19,43.21,11500.0,35.7731,35.7814,35.7648,35.7814,11500.0
2012-10-10 14:55:00,43.22,43.22,43.19,43.19,11500.0,35.7897,35.7897,35.7648,35.7648,11500.0
2012-10-10 15:00:00,43.18,43.2,43.17,43.2,12500.0,35.7565,35.7731,35.7483,35.7731,12500.0
2012-10-10 15:05:00,43.19,43.22,43.18,43.22,7600.0,35.7648,35.7897,35.7565,35.7897,7600.0
2012-10-10 15:10:00,43.21,43.24,43.2,43.21,12300.0,35.7814,35.8062,35.7731,35.7814,12300.0
2012-10-10 15:15:00,43.21,43.21,43.17,43.17,6400.0,35.7814,35.7814,35.7483,35.7483,6400.0
2012-10-10 15:20:00,43.17,43.18,43.15,43.15,11200.0,35.7483,35.7565,35.7317,35.7317,11200.0
2012-10-10 15:25:00,43.15,43.2,43.15,43.19,10600.0,35.7317,35.7731,35.7317,35.7648,10600.0
2012-10-10 15:30:00,43.18,43.18,43.15,43.16,13700.0,35.7565,35.7565,35.7317,35.74,13700.0
2012-10-10 15:35:00,43.16,43.16,43.12,43.13,25400.0,35.74,35.74,35.7069,35.7151,25400.0
2012-10-10 15:40:00,43.14,43.14,43.09,43.11,29800.0,35.7234,35.7234,35.682,35.6986,29800.0
2012-10-10 15:45:00,43.11,43.13,43.1,43.13,49100.0,35.6986,35.7151,35.6903,35.7151,49100.0
2012-10-10 15:50:00,43.12,43.14,43.07,43.08,53500.0,35.7069,35.7234,35.6655,35.6737,53500.0
2012-10-10 15:55:00,43.08,43.11,43.06,43.11,86000.0,35.6737,35.6986,35.6572,35.6986,86000.0
2012-10-11 09:30:00,43.23,43.29,43.13,43.2,49300.0,35.7979,35.8476,35.7151,35.7731,49300.0
2012-10-11 09:35:00,43.2,43.2,43.06,43.11,9400.0,35.7731,35.7731,35.6572,35.6986,9400.0
2012-10-11 09:40:00,43.11,43.24,43.11,43.2,17000.0,35.6986,35.8062,35.6986,35.7731,17000.0
2012-10-11 09:45:00,43.2,43.27,43.18,43.22,5900.0,35.7731,35.8311,35.7565,35.7897,5900.0
2012-10-11 09:50:00,43.19,43.19,43.15,43.18,5300.0,35.7648,35.7648,35.7317,35.7565,5300.0
2012-10-11 09:55:00,43.19,43.22,43.14,43.22,36100.0,35.7648,35.7897,35.7234,35.7897,36100.0
2012-10-11 10:00:00,43.22,43.22,43.18,43.19,14000.0,35.7897,35.7897,35.7565,35.7648,14000.0
2012-10-11 10:05:00,43.18,43.19,43.14,43.14,4100.0,35.7565,35.7648,35.7234,35.7234,4100.0
2012-10-11 10:10:00,43.14,43.2,43.14,43.18,13200.0,35.7234,35.7731,35.7234,35.7565,13200.0
2012-10-11 10:15:00,43.18,43.2,43.16,43.17,13900.0,35.7565,35.7731,35.74,35.7483,13900.0
2012-10-11 10:20:00,43.15,43.2,43.15,43.2,6600.0,35.7317,35.7731,35.7317,35.7731,6600.0
2012-10-11 10:25:00,43.2,43.23,43.2,43.23,8200.0,35.7731,35.7979,35.7731,35.7979,8200.0
2012-10-11 10:30:00,43.23,43.25,43.2,43.24,10100.0,35.7979,35.8145,35.7731,35.8062,10100.0
2012-10-11 10:35:00,43.23,43.25,43.23,43.25,9600.0,35.7979,35.8145,35.7979,35.8145,9600.0
2012-10-11 10:40:00,43.25,43.38,43.24,43.34,96100.0,35.8145,35.9222,35.8062,35.889,96100.0
2012-10-11 10:45:00,43.33,43.36,43.32,43.33,19400.0,35.8808,35.9056,35.8725,35.8808,19400.0
2012-10-11 10:50:00,43.34,43.35,43.33,43.34,4100.0,35.889,35.8973,35.8808,35.889,4100.0
2012-10-11 10:55:00,43.34,43.37,43.32,43.36,4500.0,35.889,35.9139,35.8725,35.9056,4500.0
2012-10-11 11:00:00,43.36,43.39,43.36,43.39,6800.0,35.9056,35.9304,35.9056,35.9304,6800.0
2012-10-11 11:05:00,43.38,43.42,43.37,43.42,8900.0,35.9222,35.9553,35.9139,35.9553,8900.0
2012-10-11 11:10:00,43.42,43.43,43.39,43.42,36100.0,35.9553,35.9636,35.9304,35.9553,36100.0
2012-10-11 11:15:00,43.42,43.47,43.37,43.39,112700.0,35.9553,35.9967,35.9139,35.9304,112700.0
2012-10-11 11:20:00,43.39,43.45,43.39,43.43,67200.0,35.9304,35.9801,35.9304,35.9636,67200.0
2012-10-11 11:25:00,43.43,43.45,43.43,43.44,12900.0,35.9636,35.9801,35.9636,35.9718,12900.0
2012-10-11 11:30:00,43.43,43.44,43.39,43.39,4700.0,35.9636,35.9718,35.9304,35.9304,4700.0
2012-10-11 11:35:00,43.39,43.42,43.39,43.41,10500.0,35.9304,35.9553,35.9304,35.947,10500.0
2012-10-11 11:40:00,43.41,43.44,43.4,43.43,12900.0,35.947,35.9718,35.9387,35.9636,12900.0
2012-10-11 11:45:00,43.44,43.47,43.43,43.47,7200.0,35.9718,35.9967,35.9636,35.9967,7200.0
2012-10-11 11:50:00,43.48,43.49,43.41,43.42,9500.0,36.005,36.0132,35.947,35.9553,9500.0
2012-10-11 11:55:00,43.42,43.44,43.41,43.42,17500.0,35.9553,35.9718,35.947,35.9553,17500.0
2012-10-11 12:00:00,43.42,43.52,43.39,43.52,133700.0,35.9553,36.0381,35.9304,36.0381,133700.0
2012-10-11 12:05:00,43.52,43.53,43.47,43.47,9100.0,36.0381,36.0464,35.9967,35.9967,9100.0
2012-10-11 12:10:00,43.47,43.47,43.41,43.41,6000.0,35.9967,35.9967,35.947,35.947,6000.0
2012-10-11 12:15:00,43.41,43.42,43.41,43.41,6100.0,35.947,35.9553,35.947,35.947,6100.0
2012-10-11 12:20:00,43.41,43.41,43.4,43.4,2900.0,35.947,35.947,35.9387,35.9387,2900.0
2012-10-11 12:25:00,43.4,43.4,43.4,43.4,600.0,35.9387,35.9387,35.9387,35.9387,600.0
2012-10-11 12:30:00,43.4,43.41,43.39,43.39,5100.0,35.9387,35.947,35.9304,35.9304,5100.0
2012-10-11 12:35:00,43.38,43.38,43.37,43.37,4500.0,35.9222,35.9222,35.9139,35.9139,4500.0
2012-10-11 12:40:00,43.37,43.39,43.36,43.37,8000.0,35.9139,35.9304,35.9056,35.9139,8000.0
2012-10-11 12:45:00,43.37,43.39,43.36,43.39,7900.0,35.9139,35.9304,35.9056,35.9304,7900.0
2012-10-11 12:50:00,43.4,43.41,43.39,43.4,1900.0,35.9387,35.947,35.9304,35.9387,1900.0
2012-10-11 12:55:00,43.4,43.41,43.39,43.4,3600.0,35.9387,35.947,35.9304,35.9387,3600.0
2012-10-11 13:00:00,43.4,43.43,43.37,43.42,14800.0,35.9387,35.9636,35.9139,35.9553,14800.0
2012-10-11 13:05:00,43.42,43.43,43.42,43.43,3600.0,35.9553,35.9636,35.9553,35.9636,3600.0
2012-10-11 13:10:00,43.42,43.43,43.41,43.41,5700.0,35.9553,35.9636,35.947,35.947,5700.0
2012-10-11 13:15:00,43.42,43.48,43.41,43.47,6600.0,35.9553,36.005,35.947,35.9967,6600.0
2012-10-11 13:20:00,43.47,43.47,43.42,43.43,10200.0,35.9967,35.9967,35.9553,35.9636,10200.0
2012-10-11 13:25:00,43.43,43.46,43.43,43.45,1800.0,35.9636,35.9884,35.9636,35.9801,1800.0
2012-10-11 13:30:00,43.45,43.45,43.41,43.41,4300.0,35.9801,35.9801,35.947,35.947,4300.0
2012-10-11 13:35:00,43.42,43.42,43.38,43.39,4700.0,35.9553,35.9553,35.9222,35.9304,4700.0
2012-10-11 13:40:00,43.39,43.39,43.33,43.33,22400.0,35.9304,35.9304,35.8808,35.8808,22400.0
2012-10-11 13:45:00,43.34,43.38,43.33,43.34,11500.0,35.889,35.9222,35.8808,35.889,11500.0
2012-10-11 13:50:00,43.34,43.34,43.29,43.3,11700.0,35.889,35.889,35.8476,35.8559,11700.0
2012-10-11 13:55:00,43.3,43.31,43.26,43.28,9900.0,35.8559,35.8642,35.8228,35.8393,9900.0
2012-10-11 14:00:00,43.29,43.32,43.27,43.27,6200.0,35.8476,35.8725,35.8311,35.8311,6200.0
2012-10-11 14:05:00,43.27,43.27,43.26,43.26,2900.0,35.8311,35.8311,35.8228,35.8228,2900.0
2012-10-11 14:10:00,43.26,43.29,43.25,43.28,6200.0,35.8228,35.8476,35.8145,35.8393,6200.0
2012-10-11 14:15:00,43.28,43.29,43.26,43.26,4100.0,35.8393,35.8476,35.8228,35.8228,4100.0
2012-10-11 14:20:00,43.26,43.26,43.24,43.26,15000.0,35.8228,35.8228,35.8062,35.8228,15000.0
2012-10-11 14:25:00,43.26,43.29,43.26,43.26,5700.0,35.8228,35.8476,35.8228,35.8228,5700.0
2012-10-11 14:30:00,43.26,43.26,43.22,43.22,6400.0,35.8228,35.8228,35.7897,35.7897,6400.0
2012-10-11 14:35:00,43.22,43.23,43.22,43.22,4700.0,35.7897,35.7979,35.7897,35.7897,4700.0
2012-10-11 14:40:00,43.22,43.22,43.17,43.17,3100.0,35.7897,35.7897,35.7483,35.7483,3100.0
2012-10-11 14:45:00,43.17,43.17,43.11,43.11,11000.0,35.7483,35.7483,35.6986,35.6986,11000.0
2012-10-11 14:50:00,43.11,43.16,43.11,43.14,8000.0,35.6986,35.74,35.6986,35.7234,8000.0
2012-10-11 14:55:00,43.14,43.15,43.11,43.12,4100.0,35.7234,35.7317,35.6986,35.7069,4100.0
2012-10-11 15:00:00,43.13,43.17,43.12,43.15,12700.0,35.7151,35.7483,35.7069,35.7317,12700.0
2012-10-11 15:05:00,43.15,43.15,43.12,43.13,18200.0,35.7317,35.7317,35.7069,35.7151,18200.0
2012-10-11 15:10:00,43.13,43.2,43.13,43.19,10700.0,35.7151,35.7731,35.7151,35.7648,10700.0
2012-10-11 15:15:00,43.19,43.2,43.16,43.16,10300.0,35.7648,35.7731,35.74,35.74,10300.0
2012-10-11 15:20:00,43.16,43.18,43.15,43.18,10600.0,35.74,35.7565,35.7317,35.7565,10600.0
2012-10-11 15:25:00,43.17,43.19,43.16,43.19,10900.0,35.7483,35.7648,35.74,35.7648,10900.0
2012-10-11 15:30:00,43.19,43.2,43.17,43.17,21200.0,35.7648,35.7731,35.7483,35.7483,21200.0
2012-10-11 15:35:00,43.17,43.18,43.12,43.12,35400.0,35.7483,35.7565,35.7069,35.7069,35400.0
2012-10-11 15:40:00,43.12,43.15,43.12,43.14,22500.0,35.7069,35.7317,35.7069,35.7234,22500.0
2012-10-11 15:45:00,43.15,43.17,43.11,43.12,41500.0,35.7317,35.7483,35.6986,35.7069,41500.0
2012-10-11 15:50:00,43.11,43.15,43.09,43.11,69400.0,35.6986,35.7317,35.682,35.6986,69400.0
2012-10-11 15:55:00,43.12,43.13,43.08,43.09,92600.0,35.7069,35.7151,35.6737,35.682,92600.0
2012-10-12 09:30:00,43.44,43.54,43.13,43.38,39600.0,35.9718,36.0546,35.7151,35.9222,39600.0
2012-10-12 09:35:00,43.34,43.34,43.04,43.26,39600.0,35.889,35.889,35.6406,35.8228,39600.0
2012-10-12 09:40:00,43.25,43.31,43.2,43.28,18100.0,35.8145,35.8642,35.7731,35.8393,18100.0
2012-10-12 09:45:00,43.29,43.34,43.27,43.29,27300.0,35.8476,35.889,35.8311,35.8476,27300.0
2012-10-12 09:50:00,43.28,43.35,43.22,43.27,38800.0,35.8393,35.8973,35.7897,35.8311,38800.0
2012-10-12 09:55:00,43.27,43.34,43.23,43.26,31800.0,35.8311,35.889,35.7979,35.8228,31800.0
2012-10-12 10:00:00,43.25,43.34,43.25,43.34,51800.0,35.8145,35.889,35.8145,35.889,51800.0
2012-10-12 10:05:00,43.33,43.38,43.32,43.38,5800.0,35.8808,35.9222,35.8725,35.9222,5800.0
2012-10-12 10:10:00,43.36,43.37,43.28,43.36,27400.0,35.9056,35.9139,35.8393,35.9056,27400.0
2012-10-12 10:15:00,43.36,43.37,43.29,43.29,21000.0,35.9056,35.9139,35.8476,35.8476,21000.0
2012-10-12 10:20:00,43.29,43.29,43.24,43.26,8700.0,35.8476,35.8476,35.8062,35.8228,8700.0
2012-10-12 10:25:00,43.28,43.3,43.25,43.28,17900.0,35.8393,35.8559,35.8145,35.8393,17900.0
2012-10-12 10:30:00,43.29,43.3,43.23,43.27,10300.0,35.8476,35.8559,35.7979,35.8311,10300.0
2012-10-12 10:35:00,43.27,43.27,43.21,43.23,36300.0,35.8311,35.8311,35.7814,35.7979,36300.0
2012-10-12 10:40:00,43.23,43.25,43.2,43.23,32600.0,35.7979,35.8145,35.7731,35.7979,32600.0
2012-10-12 10:45:00,43.23,43.23,43.12,43.12,17200.0,35.7979,35.7979,35.7069,35.7069,17200.0
2012-10-12 10:50:00,43.12,43.17,43.09,43.16,19100.0,35.7069,35.7483,35.682,35.74,19100.0
2012-10-12 10:55:00,43.14,43.16,43.05,43.06,14000.0,35.7234,35.74,35.6489,35.6572,14000.0
2012-10-12 11:00:00,43.06,43.13,43.06,43.13,17800.0,35.6572,35.7151,35.6572,35.7151,17800.0
2012-10-12 11:05:00,43.12,43.17,43.12,43.12,17500.0,35.7069,35.7483,35.7069,35.7069,17500.0
2012-10-12 11:10:00,43.13,43.14,43.05,43.05,19100.0,35.7151,35.7234,35.6489,35.6489,19100.0
2012-10-12 11:15:00,43.05,43.06,43.0,43.01,35300.0,35.6489,35.6572,35.6075,35.6158,35300.0
2012-10-12 11:20:00,43.0,43.04,42.95,42.96,30900.0,35.6075,35.6406,35.5661,35.5744,30900.0
2012-10-12 11:25:00,42.96,42.97,42.93,42.93,12100.0,35.5744,35.5826,35.5495,35.5495,12100.0
2012-10-12 11:30:00,42.93,42.94,42.85,42.91,19500.0,35.5495,35.5578,35.4833,35.533,19500.0
2012-10-12 11:35:00,42.91,42.95,42.89,42.92,10700.0,35.533,35.5661,35.5164,35.5412,10700.0
2012-10-12 11:40:00,42.94,42.96,42.84,42.84,21300.0,35.5578,35.5744,35.475,35.475,21300.0
2012-10-12 11:45:00,42.84,42.9,42.84,42.87,10900.0,35.475,35.5247,35.475,35.4998,10900.0
2012-10-12 11:50:00,42.89,42.93,42.89,42.91,7700.0,35.5164,35.5495,35.5164,35.533,7700.0
2012-10-12 11:55:00,42.9,42.91,42.87,42.87,5100.0,35.5247,35.533,35.4998,35.4998,5100.0
2012-10-12 12:00:00,42.87,42.9,42.86,42.88,11700.0,35.4998,35.5247,35.4916,35.5081,11700.0
2012-10-12 12:05:00,42.87,42.95,42.87,42.95,9900.0,35.4998,35.5661,35.4998,35.5661,9900.0
2012-10-12 12:10:00,42.96,42.96,42.91,42.92,5900.0,35.5744,35.5744,35.533,35.5412,5900.0
2012-10-12 12:15:00,42.92,42.93,42.9,42.92,11100.0,35.5412,35.5495,35.5247,35.5412,11100.0
2012-10-12 12:20:00,42.93,42.93,42.89,42.92,13400.0,35.5495,35.5495,35.5164,35.5412,13400.0
2012-10-12 12:25:00,42.92,42.95,42.91,42.95,10300.0,35.5412,35.5661,35.533,35.5661,10300.0
2012-10-12 12:30:00,42.95,43.0,42.93,42.97,22200.0,35.5661,35.6075,35.5495,35.5826,22200.0
2012-10-12 12:35:00,42.98,43.03,42.97,43.02,13100.0,35.5909,35.6323,35.5826,35.624,13100.0
2012-10-12 12:40:00,43.03,43.04,43.0,43.0,9000.0,35.6323,35.6406,35.6075,35.6075,9000.0
2012-10-12 12:45:00,43.0,43.04,42.96,43.02,126300.0,35.6075,35.6406,35.5744,35.624,126300.0
2012-10-12 12:50:00,43.02,43.14,43.02,43.11,61800.0,35.624,35.7234,35.624,35.6986,61800.0
2012-10-12 12:55:00,43.11,43.18,43.09,43.15,12600.0,35.6986,35.7565,35.682,35.7317,12600.0
2012-10-12 13:00:00,43.15,43.16,43.13,43.13,5400.0,35.7317,35.74,35.7151,35.7151,5400.0
2012-10-12 13:05:00,43.13,43.14,43.13,43.14,4200.0,35.7151,35.7234,35.7151,35.7234,4200.0
2012-10-12 13:10:00,43.13,43.14,43.08,43.08,8300.0,35.7151,35.7234,35.6737,35.6737,8300.0
2012-10-12 13:15:00,43.09,43.1,43.08,43.1,8400.0,35.682,35.6903,35.6737,35.6903,8400.0
2012-10-12 13:20:00,43.09,43.11,43.08,43.08,21700.0,35.682,35.6986,35.6737,35.6737,21700.0
2012-10-12 13:25:00,43.08,43.09,43.06,43.09,6000.0,35.6737,35.682,35.6572,35.682,6000.0
2012-10-12 13:30:00,43.09,43.11,43.09,43.1,10200.0,35.682,35.6986,35.682,35.6903,10200.0
2012-10-12 13:35:00,43.09,43.09,43.05,43.09,12500.0,35.682,35.682,35.6489,35.682,12500.0
2012-10-12 13:40:00,43.08,43.09,43.07,43.07,7800.0,35.6737,35.682,35.6655,35.6655,7800.0
2012-10-12 13:45:00,43.06,43.12,43.04,43.1,72100.0,35.6572,35.7069,35.6406,35.6903,72100.0
2012-10-12 13:50:00,43.1,43.16,43.1,43.16,12900.0,35.6903,35.74,35.6903,35.74,12900.0
2012-10-12 13:55:00,43.16,43.22,43.15,43.19,28500.0,35.74,35.7897,35.7317,35.7648,28500.0
2012-10-12 14:00:00,43.19,43.24,43.17,43.24,32700.0,35.7648,35.8062,35.7483,35.8062,32700.0
2012-10-12 14:05:00,43.24,43.25,43.19,43.21,26100.0,35.8062,35.8145,35.7648,35.7814,26100.0
2012-10-12 14:10:00,43.2,43.22,43.2,43.21,22300.0,35.7731,35.7897,35.7731,35.7814,22300.0
2012-10-12 14:15:00,43.21,43.22,43.2,43.22,29600.0,35.7814,35.7897,35.7731,35.7897,29600.0
2012-10-12 14:20:00,43.22,43.22,43.21,43.22,24600.0,35.7897,35.7897,35.7814,35.7897,24600.0
2012-10-12 14:25:00,43.22,43.26,43.21,43.25,25600.0,35.7897,35.8228,35.7814,35.8145,25600.0
2012-10-12 14:30:00,43.25,43.25,43.19,43.2,24700.0,35.8145,35.8145,35.7648,35.7731,24700.0
2012-10-12 14:35:00,43.2,43.21,43.18,43.2,46700.0,35.7731,35.7814,35.7565,35.7731,46700.0
2012-10-12 14:40:00,43.19,43.2,43.07,43.07,50900.0,35.7648,35.7731,35.6655,35.6655,50900.0
2012-10-12 14:45:00,43.07,43.07,42.99,43.0,90300.0,35.6655,35.6655,35.5992,35.6075,90300.0
2012-10-12 14:50:00,43.0,43.0,42.91,42.91,51500.0,35.6075,35.6075,35.533,35.533,51500.0
2012-10-12 14:55:00,42.91,42.92,42.68,42.8,253300.0,35.533,35.5412,35.3425,35.4419,253300.0
2012-10-12 15:00:00,42.8,42.8,42.55,42.57,188200.0,35.4419,35.4419,35.2348,35.2514,188200.0
2012-10-12 15:05:00,42.57,42.58,42.24,42.27,384500.0,35.2514,35.2597,34.9781,35.003,384500.0
2012-10-12 15:10:00,42.28,42.48,42.06,42.44,416100.0,35.0113,35.1769,34.8291,35.1438,416100.0
2012-10-12 15:15:00,42.44,42.68,42.43,42.59,312100.0,35.1438,35.3425,35.1355,35.268,312100.0
2012-10-12 15:20:00,42.6,42.6,42.52,42.55,83400.0,35.2763,35.2763,35.21,35.2348,83400.0
2012-10-12 15:25:00,42.54,42.61,42.54,42.56,95300.0,35.2266,35.2845,35.2266,35.2431,95300.0
2012-10-12 15:30:00,42.56,42.59,42.52,42.54,45600.0,35.2431,35.268,35.21,35.2266,45600.0
2012-10-12 15:35:00,42.55,42.55,42.45,42.47,220300.0,35.2348,35.2348,35.152,35.1686,220300.0
2012-10-12 15:40:00,42.47,42.47,42.29,42.35,313100.0,35.1686,35.1686,35.0195,35.0692,313100.0
2012-10-12 15:45:00,42.35,42.47,42.35,42.35,141700.0,35.0692,35.1686,35.0692,35.0692,141700.0
2012-10-12 15:50:00,42.35,42.5,42.35,42.49,125300.0,35.0692,35.1934,35.0692,35.1852,125300.0
2012-10-12 15:55:00,42.49,42.52,42.44,42.49,236500.0,35.1852,35.21,35.1438,35.1852,236500.0
2012-10-15 09:30:00,42.48,42.51,42.3,42.39,39100.0,35.1769,35.2017,35.0278,35.1024,39100.0
2012-10-15 09:35:00,42.39,42.39,42.31,42.32,10900.0,35.1024,35.1024,35.0361,35.0444,10900.0
2012-10-15 09:40:00,42.32,42.32,42.14,42.28,43200.0,35.0444,35.0444,34.8953,35.0113,43200.0
2012-10-15 09:45:00,42.28,42.3,42.23,42.24,36800.0,35.0113,35.0278,34.9699,34.9781,36800.0
2012-10-15 09:50:00,42.25,42.3,42.23,42.25,124700.0,34.9864,35.0278,34.9699,34.9864,124700.0
2012-10-15 09:55:00,42.26,42.3,42.25,42.26,205400.0,34.9947,35.0278,34.9864,34.9947,205400.0
2012-10-15 10:00:00,42.26,42.28,42.2,42.28,37300.0,34.9947,35.0113,34.945,35.0113,37300.0
2012-10-15 10:05:00,42.28,42.29,42.22,42.22,24600.0,35.0113,35.0195,34.9616,34.9616,24600.0
2012-10-15 10:10:00,42.23,42.25,42.17,42.21,17300.0,34.9699,34.9864,34.9202,34.9533,17300.0
2012-10-15 10:15:00,42.2,42.27,42.2,42.26,15900.0,34.945,35.003,34.945,34.9947,15900.0
2012-10-15 10:20:00,42.25,42.28,42.22,42.28,8700.0,34.9864,35.0113,34.9616,35.0113,8700.0
2012-10-15 10:25:00,42.28,42.28,42.23,42.24,15500.0,35.0113,35.0113,34.9699,34.9781,15500.0
2012-10-15 10:30:00,42.24,42.29,42.23,42.27,12100.0,34.9781,35.0195,34.9699,35.003,12100.0
2012-10-15 10:35:00,42.27,42.29,42.25,42.27,25800.0,35.003,35.0195,34.9864,35.003,25800.0
2012-10-15 10:40:00,42.28,42.29,42.27,42.27,17000.0,35.0113,35.0195,35.003,35.003,17000.0
2012-10-15 10:45:00,42.26,42.3,42.26,42.3,13900.0,34.9947,35.0278,34.9947,35.0278,13900.0
2012-10-15 10:50:00,42.3,42.31,42.28,42.3,26400.0,35.0278,35.0361,35.0113,35.0278,26400.0
2012-10-15 10:55:00,42.3,42.31,42.28,42.28,16100.0,35.0278,35.0361,35.0113,35.0113,16100.0
2012-10-15 11:00:00,42.29,42.31,42.26,42.27,7800.0,35.0195,35.0361,34.9947,35.003,7800.0
2012-10-15 11:05:00,42.27,42.3,42.27,42.28,13200.0,35.003,35.0278,35.003,35.0113,13200.0
2012-10-15 11:10:00,42.27,42.32,42.27,42.31,22500.0,35.003,35.0444,35.003,35.0361,22500.0
2012-10-15 11:15:00,42.3,42.31,42.29,42.3,24100.0,35.0278,35.0361,35.0195,35.0278,24100.0
2012-10-15 11:20:00,42.3,42.33,42.3,42.33,11300.0,35.0278,35.0527,35.0278,35.0527,11300.0
2012-10-15 11:25:00,42.33,42.36,42.32,42.36,23800.0,35.0527,35.0775,35.0444,35.0775,23800.0
2012-10-15 11:30:00,42.37,42.41,42.36,42.4,115200.0,35.0858,35.1189,35.0775,35.1106,115200.0
2012-10-15 11:35:00,42.4,42.41,42.38,42.4,9300.0,35.1106,35.1189,35.0941,35.1106,9300.0
2012-10-15 11:40:00,42.4,42.46,42.4,42.44,17100.0,35.1106,35.1603,35.1106,35.1438,17100.0
2012-10-15 11:45:00,42.44,42.45,42.42,42.44,10000.0,35.1438,35.152,35.1272,35.1438,10000.0
2012-10-15 11:50:00,42.45,42.45,42.42,42.45,9100.0,35.152,35.152,35.1272,35.152,9100.0
2012-10-15 11:55:00,42.45,42.46,42.44,42.45,8600.0,35.152,35.1603,35.1438,35.152,8600.0
2012-10-15 12:00:00,42.45,42.45,42.4,42.45,23400.0,35.152,35.152,35.1106,35.152,23400.0
2012-10-15 12:05:00,42.45,42.45,42.4,42.42,13400.0,35.152,35.152,35.1106,35.1272,13400.0
2012-10-15 12:10:00,42.42,42.44,42.42,42.44,4000.0,35.1272,35.1438,35.1272,35.1438,4000.0
2012-10-15 12:15:00,42.43,42.45,42.43,42.44,12600.0,35.1355,35.152,35.1355,35.1438,12600.0
2012-10-15 12:20:00,42.44,42.47,42.44,42.44,8500.0,35.1438,35.1686,35.1438,35.1438,8500.0
2012-10-15 12:25:00,42.44,42.47,42.43,42.47,9900.0,35.1438,35.1686,35.1355,35.1686,9900.0
2012-10-15 12:30:00,42.47,42.49,42.47,42.49,17600.0,35.1686,35.1852,35.1686,35.1852,17600.0
2012-10-15 12:35:00,42.49,42.5,42.49,42.5,9300.0,35.1852,35.1934,35.1852,35.1934,9300.0
2012-10-15 12:40:00,42.5,42.52,42.5,42.52,10600.0,35.1934,35.21,35.1934,35.21,10600.0
2012-10-15 12:45:00,42.52,42.53,42.47,42.49,11800.0,35.21,35.2183,35.1686,35.1852,11800.0
2012-10-15 12:50:00,42.49,42.5,42.48,42.49,7000.0,35.1852,35.1934,35.1769,35.1852,7000.0
2012-10-15 12:55:00,42.5,42.51,42.49,42.5,4700.0,35.1934,35.2017,35.1852,35.1934,4700.0
2012-10-15 13:00:00,42.51,42.52,42.5,42.52,10200.0,35.2017,35.21,35.1934,35.21,10200.0
2012-10-15 13:05:00,42.52,42.53,42.5,42.51,6300.0,35.21,35.2183,35.1934,35.2017,6300.0
2012-10-15 13:10:00,42.51,42.54,42.5,42.51,18400.0,35.2017,35.2266,35.1934,35.2017,18400.0
2012-10-15 13:15:00,42.52,42.52,42.49,42.5,7100.0,35.21,35.21,35.1852,35.1934,7100.0
2012-10-15 13:20:00,42.5,42.5,42.49,42.5,2100.0,35.1934,35.1934,35.1852,35.1934,2100.0
2012-10-15 13:25:00,42.5,42.54,42.5,42.54,6600.0,35.1934,35.2266,35.1934,35.2266,6600.0
2012-10-15 13:30:00,42.54,42.55,42.54,42.55,14500.0,35.2266,35.2348,35.2266,35.2348,14500.0
2012-10-15 13:35:00,42.55,42.55,42.54,42.55,14300.0,35.2348,35.2348,35.2266,35.2348,14300.0
2012-10-15 13:40:00,42.55,42.55,42.54,42.55,3600.0,35.2348,35.2348,35.2266,35.2348,3600.0
2012-10-15 13:45:00,42.54,42.55,42.54,42.55,6900.0,35.2266,35.2348,35.2266,35.2348,6900.0
2012-10-15 13:50:00,42.54,42.56,42.54,42.55,10300.0,35.2266,35.2431,35.2266,35.2348,10300.0
2012-10-15 13:55:00,42.55,42.57,42.55,42.57,10100.0,35.2348,35.2514,35.2348,35.2514,10100.0
2012-10-15 14:00:00,42.57,42.58,42.54,42.55,5700.0,35.2514,35.2597,35.2266,35.2348,5700.0
2012-10-15 14:05:00,42.55,42.55,42.54,42.55,13800.0,35.2348,35.2348,35.2266,35.2348,13800.0
2012-10-15 14:10:00,42.55,42.56,42.54,42.54,8200.0,35.2348,35.2431,35.2266,35.2266,8200.0
2012-10-15 14:15:00,42.55,42.55,42.52,42.53,8700.0,35.2348,35.2348,35.21,35.2183,8700.0
2012-10-15 14:20:00,42.54,42.55,42.53,42.55,27400.0,35.2266,35.2348,35.2183,35.2348,27400.0
2012-10-15 14:25:00,42.55,42.55,42.52,42.54,17000.0,35.2348,35.2348,35.21,35.2266,17000.0
2012-10-15 14:30:00,42.53,42.54,42.51,42.51,9300.0,35.2183,35.2266,35.2017,35.2017,9300.0
2012-10-15 14:35:00,42.52,42.53,42.5,42.52,16100.0,35.21,35.2183,35.1934,35.21,16100.0
2012-10-15 14:40:00,42.52,42.53,42.51,42.51,303200.0,35.21,35.2183,35.2017,35.2017,303200.0
2012-10-15 14:45:00,42.51,42.51,42.45,42.5,155100.0,35.2017,35.2017,35.152,35.1934,155100.0
2012-10-15 14:50:00,42.5,42.52,42.5,42.51,8700.0,35.1934,35.21,35.1934,35.2017,8700.0
2012-10-15 14:55:00,42.52,42.54,42.52,42.53,21900.0,35.21,35.2266,35.21,35.2183,21900.0
2012-10-15 15:00:00,42.54,42.56,42.52,42.52,27200.0,35.2266,35.2431,35.21,35.21,27200.0
2012-10-15 15:05:00,42.53,42.53,42.52,42.52,18300.0,35.2183,35.2183,35.21,35.21,18300.0
2012-10-15 15:10:00,42.52,42.56,42.52,42.52,28400.0,35.21,35.2431,35.21,35.21,28400.0
2012-10-15 15:15:00,42.53,42.56,42.52,42.56,17200.0,35.2183,35.2431,35.21,35.2431,17200.0
2012-10-15 15:20:00,42.56,42.56,42.52,42.53,16300.0,35.2431,35.2431,35.21,35.2183,16300.0
2012-10-15 15:25:00,42.52,42.53,42.51,42.53,27400.0,35.21,35.2183,35.2017,35.2183,27400.0
2012-10-15 15:30:00,42.53,42.55,42.5,42.51,27200.0,35.2183,35.2348,35.1934,35.2017,27200.0
2012-10-15 15:35:00,42.5,42.53,42.5,42.52,42200.0,35.1934,35.2183,35.1934,35.21,42200.0
2012-10-15 15:40:00,42.51,42.52,42.49,42.5,21200.0,35.2017,35.21,35.1852,35.1934,21200.0
2012-10-15 15:45:00,42.5,42.56,42.5,42.55,143400.0,35.1934,35.2431,35.1934,35.2348,143400.0
2012-10-15 15:50:00,42.55,42.58,42.54,42.58,25200.0,35.2348,35.2597,35.2266,35.2597,25200.0
2012-10-15 15:55:00,42.57,42.63,42.57,42.62,180100.0,35.2514,35.3011,35.2514,35.2928,180100.0
2012-10-16 09:30:00,42.87,42.87,42.39,42.62,84900.0,35.4998,35.4998,35.1024,35.2928,84900.0
2012-10-16 09:35:00,42.62,42.86,42.6,42.84,37700.0,35.2928,35.4916,35.2763,35.475,37700.0
2012-10-16 09:40:00,42.83,42.86,42.75,42.79,16100.0,35.4667,35.4916,35.4005,35.4336,16100.0
2012-10-16 09:45:00,42.77,42.88,42.77,42.82,28600.0,35.417,35.5081,35.417,35.4584,28600.0
2012-10-16 09:50:00,42.83,42.97,42.81,42.88,91700.0,35.4667,35.5826,35.4502,35.5081,91700.0
2012-10-16 09:55:00,42.89,42.98,42.88,42.97,49800.0,35.5164,35.5909,35.5081,35.5826,49800.0
2012-10-16 10:00:00,42.95,43.14,42.94,43.07,90300.0,35.5661,35.7234,35.5578,35.6655,90300.0
2012-10-16 10:05:00,43.07,43.17,43.06,43.1,80200.0,35.6655,35.7483,35.6572,35.6903,80200.0
2012-10-16 10:10:00,43.1,43.14,42.97,42.97,157700.0,35.6903,35.7234,35.5826,35.5826,157700.0
2012-10-16 10:15:00,42.97,42.97,42.77,42.77,26500.0,35.5826,35.5826,35.417,35.417,26500.0
2012-10-16 10:20:00,42.76,42.97,42.76,42.87,60300.0,35.4087,35.5826,35.4087,35.4998,60300.0
2012-10-16 10:25:00,42.87,42.98,42.87,42.98,99200.0,35.4998,35.5909,35.4998,35.5909,99200.0
2012-10-16 10:30:00,42.97,43.01,42.95,42.97,11600.0,35.5826,35.6158,35.5661,35.5826,11600.0
2012-10-16 10:35:00,42.97,42.98,42.82,42.95,47800.0,35.5826,35.5909,35.4584,35.5661,47800.0
2012-10-16 10:40:00,42.95,42.97,42.9,42.9,61400.0,35.5661,35.5826,35.5247,35.5247,61400.0
2012-10-16 10:45:00,42.9,42.93,42.89,42.91,8300.0,35.5247,35.5495,35.5164,35.533,8300.0
2012-10-16 10:50:00,42.9,42.96,42.89,42.93,55500.0,35.5247,35.5744,35.5164,35.5495,55500.0
2012-10-16 10:55:00,42.93,43.01,42.9,42.98,130500.0,35.5495,35.6158,35.5247,35.5909,130500.0
2012-10-16 11:00:00,42.98,42.98,42.88,42.88,96000.0,35.5909,35.5909,35.5081,35.5081,96000.0
2012-10-16 11:05:00,42.89,42.92,42.88,42.9,15100.0,35.5164,35.5412,35.5081,35.5247,15100.0
2012-10-16 11:10:00,42.91,42.91,42.84,42.84,15200.0,35.533,35.533,35.475,35.475,15200.0
2012-10-16 11:15:00,42.84,42.84,42.77,42.77,11200.0,35.475,35.475,35.417,35.417,11200.0
2012-10-16 11:20:00,42.77,42.78,42.72,42.73,22200.0,35.417,35.4253,35.3756,35.3839,22200.0
2012-10-16 11:25:00,42.73,42.8,42.73,42.76,8400.0,35.3839,35.4419,35.3839,35.4087,8400.0
2012-10-16 11:30:00,42.75,42.76,42.68,42.69,35800.0,35.4005,35.4087,35.3425,35.3508,35800.0
2012-10-16 11:35:00,42.67,42.69,42.64,42.64,12200.0,35.3342,35.3508,35.3094,35.3094,12200.0
2012-10-16 11:40:00,42.64,42.65,42.55,42.57,21000.0,35.3094,35.3177,35.2348,35.2514,21000.0
2012-10-16 11:45:00,42.56,42.58,42.52,42.52,9100.0,35.2431,35.2597,35.21,35.21,9100.0
2012-10-16 11:50:00,42.52,42.54,42.52,42.54,11700.0,35.21,35.2266,35.21,35.2266,11700.0
2012-10-16 11:55:00,42.54,42.55,42.53,42.54,10200.0,35.2266,35.2348,35.2183,35.2266,10200.0
2012-10-16 12:00:00,42.54,42.56,42.48,42.49,29000.0,35.2266,35.2431,35.1769,35.1852,29000.0
2012-10-16 12:05:00,42.49,42.51,42.48,42.48,16200.0,35.1852,35.2017,35.1769,35.1769,16200.0
2012-10-16 12:10:00,42.47,42.48,42.44,42.45,18700.0,35.1686,35.1769,35.1438,35.152,18700.0
2012-10-16 12:15:00,42.45,42.46,42.43,42.45,7800.0,35.152,35.1603,35.1355,35.152,7800.0
2012-10-16 12:20:00,42.44,42.51,42.44,42.51,21200.0,35.1438,35.2017,35.1438,35.2017,21200.0
2012-10-16 12:25:00,42.5,42.5,42.44,42.44,30100.0,35.1934,35.1934,35.1438,35.1438,30100.0
2012-10-16 12:30:00,42.44,42.47,42.44,42.45,16900.0,35.1438,35.1686,35.1438,35.152,16900.0
2012-10-16 12:35:00,42.45,42.45,42.43,42.44,6200.0,35.152,35.152,35.1355,35.1438,6200.0
2012-10-16 12:40:00,42.44,42.45,42.43,42.44,8300.0,35.1438,35.152,35.1355,35.1438,8300.0
2012-10-16 12:45:00,42.45,42.45,42.42,42.42,10100.0,35.152,35.152,35.1272,35.1272,10100.0
2012-10-16 12:50:00,42.43,42.44,42.43,42.44,6700.0,35.1355,35.1438,35.1355,35.1438,6700.0
2012-10-16 12:55:00,42.43,42.44,42.4,42.42,6700.0,35.1355,35.1438,35.1106,35.1272,6700.0
2012-10-16 13:00:00,42.42,42.43,42.4,42.42,16900.0,35.1272,35.1355,35.1106,35.1272,16900.0
2012-10-16 13:05:00,42.42,42.46,42.37,42.37,22600.0,35.1272,35.1603,35.0858,35.0858,22600.0
2012-10-16 13:10:00,42.38,42.39,42.37,42.38,6600.0,35.0941,35.1024,35.0858,35.0941,6600.0
2012-10-16 13:15:00,42.38,42.4,42.38,42.38,6500.0,35.0941,35.1106,35.0941,35.0941,6500.0
2012-10-16 13:20:00,42.39,42.4,42.35,42.38,16000.0,35.1024,35.1106,35.0692,35.0941,16000.0
2012-10-16 13:25:00,42.37,42.39,42.37,42.38,8200.0,35.0858,35.1024,35.0858,35.0941,8200.0
2012-10-16 13:30:00,42.39,42.41,42.39,42.4,13400.0,35.1024,35.1189,35.1024,35.1106,13400.0
2012-10-16 13:35:00,42.4,42.42,42.4,42.41,5600.0,35.1106,35.1272,35.1106,35.1189,5600.0
2012-10-16 13:40:00,42.42,42.42,42.4,42.4,152600.0,35.1272,35.1272,35.1106,35.1106,152600.0
2012-10-16 13:45:00,42.4,42.43,42.39,42.42,67600.0,35.1106,35.1355,35.1024,35.1272,67600.0
2012-10-16 13:50:00,42.41,42.51,42.41,42.5,37500.0,35.1189,35.2017,35.1189,35.1934,37500.0
2012-10-16 13:55:00,42.49,42.53,42.49,42.53,14900.0,35.1852,35.2183,35.1852,35.2183,14900.0
2012-10-16 14:00:00,42.53,42.62,42.53,42.62,10800.0,35.2183,35.2928,35.2183,35.2928,10800.0
2012-10-16 14:05:00,42.62,42.62,42.59,42.59,9000.0,35.2928,35.2928,35.268,35.268,9000.0
2012-10-16 14:10:00,42.6,42.61,42.58,42.6,11900.0,35.2763,35.2845,35.2597,35.2763,11900.0
2012-10-16 14:15:00,42.6,42.63,42.6,42.62,6200.0,35.2763,35.3011,35.2763,35.2928,6200.0
2012-10-16 14:20:00,42.63,42.63,42.61,42.62,3000.0,35.3011,35.3011,35.2845,35.2928,3000.0
2012-10-16 14:25:00,42.62,42.64,42.61,42.63,6100.0,35.2928,35.3094,35.2845,35.3011,6100.0
2012-10-16 14:30:00,42.64,42.65,42.63,42.64,16000.0,35.3094,35.3177,35.3011,35.3094,16000.0
2012-10-16 14:35:00,42.64,42.64,42.59,42.61,13400.0,35.3094,35.3094,35.268,35.2845,13400.0
2012-10-16 14:40:00,42.61,42.65,42.61,42.64,7000.0,35.2845,35.3177,35.2845,35.3094,7000.0
2012-10-16 14:45:00,42.64,42.65,42.63,42.64,10700.0,35.3094,35.3177,35.3011,35.3094,10700.0
2012-10-16 14:50:00,42.64,42.65,42.62,42.62,36700.0,35.3094,35.3177,35.2928,35.2928,36700.0
2012-10-16 14:55:00,42.61,42.63,42.6,42.63,18000.0,35.2845,35.3011,35.2763,35.3011,18000.0
2012-10-16 15:00:00,42.64,42.65,42.62,42.62,21500.0,35.3094,35.3177,35.2928,35.2928,21500.0
2012-10-16 15:05:00,42.62,42.65,42.62,42.65,18100.0,35.2928,35.3177,35.2928,35.3177,18100.0
2012-10-16 15:10:00,42.64,42.65,42.58,42.59,23200.0,35.3094,35.3177,35.2597,35.268,23200.0
2012-10-16 15:15:00,42.58,42.63,42.58,42.61,24600.0,35.2597,35.3011,35.2597,35.2845,24600.0
2012-10-16 15:20:00,42.6,42.61,42.57,42.57,20800.0,35.2763,35.2845,35.2514,35.2514,20800.0
2012-10-16 15:25:00,42.57,42.58,42.55,42.57,20700.0,35.2514,35.2597,35.2348,35.2514,20700.0
2012-10-16 15:30:00,42.58,42.64,42.58,42.63,29900.0,35.2597,35.3094,35.2597,35.3011,29900.0
2012-10-16 15:35:00,42.63,42.65,42.62,42.65,19400.0,35.3011,35.3177,35.2928,35.3177,19400.0
2012-10-16 15:40:00,42.64,42.65,42.63,42.64,36400.0,35.3094,35.3177,35.3011,35.3094,36400.0
2012-10-16 15:45:00,42.65,42.66,42.62,42.65,47000.0,35.3177,35.3259,35.2928,35.3177,47000.0
2012-10-16 15:50:00,42.64,42.66,42.64,42.65,62900.0,35.3094,35.3259,35.3094,35.3177,62900.0
2012-10-16 15:55:00,42.65,42.69,42.64,42.65,117300.0,35.3177,35.3508,35.3094,35.3177,117300.0
2012-10-17 09:30:00,42.85,43.0,42.84,42.96,41600.0,35.4833,35.6075,35.475,35.5744,41600.0
2012-10-17 09:35:00,42.92,42.96,42.87,42.9,10100.0,35.5412,35.5744,35.4998,35.5247,10100.0
2012-10-17 09:40:00,42.9,42.9,42.8,42.84,23700.0,35.5247,35.5247,35.4419,35.475,23700.0
2012-10-17 09:45:00,42.84,42.86,42.81,42.83,17100.0,35.475,35.4916,35.4502,35.4667,17100.0
2012-10-17 09:50:00,42.84,42.89,42.82,42.87,23700.0,35.475,35.5164,35.4584,35.4998,23700.0
2012-10-17 09:55:00,42.87,42.89,42.86,42.87,6600.0,35.4998,35.5164,35.4916,35.4998,6600.0
2012-10-17 10:00:00,42.86,42.9,42.84,42.9,12200.0,35.4916,35.5247,35.475,35.5247,12200.0
2012-10-17 10:05:00,42.92,42.96,42.91,42.96,10800.0,35.5412,35.5744,35.533,35.5744,10800.0
2012-10-17 10:10:00,42.96,42.96,42.9,42.91,12900.0,35.5744,35.5744,35.5247,35.533,12900.0
2012-10-17 10:15:00,42.91,42.98,42.9,42.98,15600.0,35.533,35.5909,35.5247,35.5909,15600.0
2012-10-17 10:20:00,42.98,43.06,42.97,43.06,21400.0,35.5909,35.6572,35.5826,35.6572,21400.0
2012-10-17 10:25:00,43.07,43.1,43.05,43.05,13000.0,35.6655,35.6903,35.6489,35.6489,13000.0
2012-10-17 10:30:00,43.06,43.07,42.97,43.0,91500.0,35.6572,35.6655,35.5826,35.6075,91500.0
2012-10-17 10:35:00,42.99,43.01,42.97,43.0,32800.0,35.5992,35.6158,35.5826,35.6075,32800.0
2012-10-17 10:40:00,43.01,43.02,43.0,43.02,14400.0,35.6158,35.624,35.6075,35.624,14400.0
2012-10-17 10:45:00,43.03,43.03,43.0,43.02,126200.0,35.6323,35.6323,35.6075,35.624,126200.0
2012-10-17 10:50:00,43.02,43.03,42.97,43.02,69900.0,35.624,35.6323,35.5826,35.624,69900.0
2012-10-17 10:55:00,43.02,43.03,42.99,42.99,21800.0,35.624,35.6323,35.5992,35.5992,21800.0
2012-10-17 11:00:00,43.0,43.01,42.98,42.99,22800.0,35.6075,35.6158,35.5909,35.5992,22800.0
2012-10-17 11:05:00,43.0,43.02,43.0,43.0,10900.0,35.6075,35.624,35.6075,35.6075,10900.0
2012-10-17 11:10:00,43.0,43.02,42.99,43.01,8200.0,35.6075,35.624,35.5992,35.6158,8200.0
2012-10-17 11:15:00,43.01,43.02,42.99,43.01,7900.0,35.6158,35.624,35.5992,35.6158,7900.0
2012-10-17 11:20:00,43.01,43.02,42.99,42.99,12700.0,35.6158,35.624,35.5992,35.5992,12700.0
2012-10-17 11:25:00,43.0,43.0,42.98,42.99,24300.0,35.6075,35.6075,35.5909,35.5992,24300.0
2012-10-17 11:30:00,42.99,43.0,42.98,42.99,10300.0,35.5992,35.6075,35.5909,35.5992,10300.0
2012-10-17 11:35:00,42.98,43.0,42.98,43.0,12500.0,35.5909,35.6075,35.5909,35.6075,12500.0
2012-10-17 11:40:00,43.0,43.02,42.98,42.99,15100.0,35.6075,35.624,35.5909,35.5992,15100.0
2012-10-17 11:45:00,42.99,43.02,42.99,43.02,27200.0,35.5992,35.624,35.5992,35.624,27200.0
2012-10-17 11:50:00,43.01,43.03,43.0,43.03,21300.0,35.6158,35.6323,35.6075,35.6323,21300.0
2012-10-17 11:55:00,43.04,43.08,43.04,43.07,13500.0,35.6406,35.6737,35.6406,35.6655,13500.0
2012-10-17 12:00:00,43.07,43.15,43.07,43.15,12600.0,35.6655,35.7317,35.6655,35.7317,12600.0
2012-10-17 12:05:00,43.15,43.2,43.15,43.2,13400.0,35.7317,35.7731,35.7317,35.7731,13400.0
2012-10-17 12:10:00,43.21,43.26,43.21,43.26,19400.0,35.7814,35.8228,35.7814,35.8228,19400.0
2012-10-17 12:15:00,43.24,43.26,43.23,43.25,23400.0,35.8062,35.8228,35.7979,35.8145,23400.0
2012-10-17 12:20:00,43.25,43.26,43.19,43.22,26000.0,35.8145,35.8228,35.7648,35.7897,26000.0
2012-10-17 12:25:00,43.22,43.25,43.21,43.22,11300.0,35.7897,35.8145,35.7814,35.7897,11300.0
2012-10-17 12:30:00,43.22,43.25,43.22,43.24,46400.0,35.7897,35.8145,35.7897,35.8062,46400.0
2012-10-17 12:35:00,43.24,43.25,43.23,43.25,13400.0,35.8062,35.8145,35.7979,35.8145,13400.0
2012-10-17 12:40:00,43.25,43.26,43.22,43.23,36700.0,35.8145,35.8228,35.7897,35.7979,36700.0
2012-10-17 12:45:00,43.23,43.28,43.23,43.27,77000.0,35.7979,35.8393,35.7979,35.8311,77000.0
2012-10-17 12:50:00,43.28,43.34,43.27,43.34,38500.0,35.8393,35.889,35.8311,35.889,38500.0
2012-10-17 12:55:00,43.33,43.38,43.33,43.38,26500.0,35.8808,35.9222,35.8808,35.9222,26500.0
2012-10-17 13:00:00,43.37,43.39,43.28,43.37,94700.0,35.9139,35.9304,35.8393,35.9139,94700.0
2012-10-17 13:05:00,43.37,43.39,43.35,43.37,29800.0,35.9139,35.9304,35.8973,35.9139,29800.0
2012-10-17 13:10:00,43.37,43.38,43.34,43.36,29800.0,35.9139,35.9222,35.889,35.9056,29800.0
2012-10-17 13:15:00,43.36,43.37,43.25,43.29,71700.0,35.9056,35.9139,35.8145,35.8476,71700.0
2012-10-17 13:20:00,43.31,43.33,43.28,43.33,10500.0,35.8642,35.8808,35.8393,35.8808,10500.0
2012-10-17 13:25:00,43.33,43.38,43.32,43.35,22000.0,35.8808,35.9222,35.8725,35.8973,22000.0
2012-10-17 13:30:00,43.35,43.35,43.2,43.26,52700.0,35.8973,35.8973,35.7731,35.8228,52700.0
2012-10-17 13:35:00,43.25,43.26,43.25,43.26,7200.0,35.8145,35.8228,35.8145,35.8228,7200.0
2012-10-17 13:40:00,43.25,43.27,43.23,43.23,17900.0,35.8145,35.8311,35.7979,35.7979,17900.0
2012-10-17 13:45:00,43.24,43.24,43.2,43.22,25200.0,35.8062,35.8062,35.7731,35.7897,25200.0
2012-10-17 13:50:00,43.22,43.24,43.21,43.22,22800.0,35.7897,35.8062,35.7814,35.7897,22800.0
2012-10-17 13:55:00,43.22,43.24,43.21,43.23,18100.0,35.7897,35.8062,35.7814,35.7979,18100.0
2012-10-17 14:00:00,43.24,43.28,43.23,43.26,14600.0,35.8062,35.8393,35.7979,35.8228,14600.0
2012-10-17 14:05:00,43.27,43.3,43.27,43.3,21600.0,35.8311,35.8559,35.8311,35.8559,21600.0
2012-10-17 14:10:00,43.3,43.33,43.29,43.31,5900.0,35.8559,35.8808,35.8476,35.8642,5900.0
2012-10-17 14:15:00,43.31,43.32,43.28,43.28,8200.0,35.8642,35.8725,35.8393,35.8393,8200.0
2012-10-17 14:20:00,43.29,43.33,43.29,43.33,4500.0,35.8476,35.8808,35.8476,35.8808,4500.0
2012-10-17 14:25:00,43.33,43.36,43.33,43.33,6700.0,35.8808,35.9056,35.8808,35.8808,6700.0
2012-10-17 14:30:00,43.33,43.34,43.33,43.33,2700.0,35.8808,35.889,35.8808,35.8808,2700.0
2012-10-17 14:35:00,43.34,43.34,43.32,43.34,12400.0,35.889,35.889,35.8725,35.889,12400.0
2012-10-17 14:40:00,43.34,43.36,43.34,43.35,6000.0,35.889,35.9056,35.889,35.8973,6000.0
2012-10-17 14:45:00,43.35,43.36,43.35,43.36,6200.0,35.8973,35.9056,35.8973,35.9056,6200.0
2012-10-17 14:50:00,43.36,43.39,43.36,43.39,20500.0,35.9056,35.9304,35.9056,35.9304,20500.0
2012-10-17 14:55:00,43.39,43.4,43.38,43.39,35500.0,35.9304,35.9387,35.9222,35.9304,35500.0
2012-10-17 15:00:00,43.38,43.41,43.36,43.37,27800.0,35.9222,35.947,35.9056,35.9139,27800.0
2012-10-17 15:05:00,43.37,43.39,43.36,43.38,18300.0,35.9139,35.9304,35.9056,35.9222,18300.0
2012-10-17 15:10:00,43.38,43.4,43.37,43.37,12500.0,35.9222,35.9387,35.9139,35.9139,12500.0
2012-10-17 15:15:00,43.38,43.4,43.37,43.38,17500.0,35.9222,35.9387,35.9139,35.9222,17500.0
2012-10-17 15:20:00,43.39,43.39,43.38,43.39,14400.0,35.9304,35.9304,35.9222,35.9304,14400.0
2012-10-17 15:25:00,43.39,43.4,43.38,43.39,14200.0,35.9304,35.9387,35.9222,35.9304,14200.0
2012-10-17 15:30:00,43.39,43.41,43.39,43.4,24300.0,35.9304,35.947,35.9304,35.9387,24300.0
2012-10-17 15:35:00,43.4,43.43,43.4,43.42,31000.0,35.9387,35.9636,35.9387,35.9553,31000.0
2012-10-17 15:40:00,43.42,43.43,43.4,43.42,35400.0,35.9553,35.9636,35.9387,35.9553,35400.0
2012-10-17 15:45:00,43.43,43.45,43.37,43.39,49200.0,35.9636,35.9801,35.9139,35.9304,49200.0
2012-10-17 15:50:00,43.4,43.42,43.37,43.4,71300.0,35.9387,35.9553,35.9139,35.9387,71300.0
2012-10-17 15:55:00,43.4,43.42,43.39,43.42,86000.0,35.9387,35.9553,35.9304,35.9553,86000.0
2012-10-18 09:30:00,43.35,43.52,43.35,43.41,52900.0,35.8973,36.0381,35.8973,35.947,52900.0
2012-10-18 09:35:00,43.42,43.45,43.28,43.33,24000.0,35.9553,35.9801,35.8393,35.8808,24000.0
2012-10-18 09:40:00,43.33,43.42,43.3,43.38,15100.0,35.8808,35.9553,35.8559,35.9222,15100.0
2012-10-18 09:45:00,43.38,43.42,43.36,43.41,9500.0,35.9222,35.9553,35.9056,35.947,9500.0
2012-10-18 09:50:00,43.41,43.42,43.35,43.36,39600.0,35.947,35.9553,35.8973,35.9056,39600.0
2012-10-18 09:55:00,43.35,43.4,43.35,43.39,12700.0,35.8973,35.9387,35.8973,35.9304,12700.0
2012-10-18 10:00:00,43.4,43.49,43.39,43.44,23800.0,35.9387,36.0132,35.9304,35.9718,23800.0
2012-10-18 10:05:00,43.43,43.45,43.43,43.43,19100.0,35.9636,35.9801,35.9636,35.9636,19100.0
2012-10-18 10:10:00,43.44,43.52,43.43,43.43,27600.0,35.9718,36.0381,35.9636,35.9636,27600.0
2012-10-18 10:15:00,43.43,43.47,43.4,43.43,23000.0,35.9636,35.9967,35.9387,35.9636,23000.0
2012-10-18 10:20:00,43.43,43.44,43.42,43.44,9000.0,35.9636,35.9718,35.9553,35.9718,9000.0
2012-10-18 10:25:00,43.43,43.43,43.39,43.43,18500.0,35.9636,35.9636,35.9304,35.9636,18500.0
2012-10-18 10:30:00,43.42,43.46,43.42,43.45,31100.0,35.9553,35.9884,35.9553,35.9801,31100.0
2012-10-18 10:35:00,43.44,43.51,43.43,43.47,22700.0,35.9718,36.0298,35.9636,35.9967,22700.0
2012-10-18 10:40:00,43.46,43.46,43.34,43.35,70500.0,35.9884,35.9884,35.889,35.8973,70500.0
2012-10-18 10:45:00,43.35,43.4,43.35,43.39,10400.0,35.8973,35.9387,35.8973,35.9304,10400.0
2012-10-18 10:50:00,43.4,43.4,43.37,43.37,23500.0,35.9387,35.9387,35.9139,35.9139,23500.0
2012-10-18 10:55:00,43.37,43.4,43.37,43.38,15700.0,35.9139,35.9387,35.9139,35.9222,15700.0
2012-10-18 11:00:00,43.39,43.41,43.38,43.39,36900.0,35.9304,35.947,35.9222,35.9304,36900.0
2012-10-18 11:05:00,43.39,43.4,43.34,43.34,41000.0,35.9304,35.9387,35.889,35.889,41000.0
2012-10-18 11:10:00,43.34,43.36,43.34,43.34,110400.0,35.889,35.9056,35.889,35.889,110400.0
2012-10-18 11:15:00,43.35,43.38,43.34,43.38,221400.0,35.8973,35.9222,35.889,35.9222,221400.0
2012-10-18 11:20:00,43.38,43.4,43.37,43.4,13100.0,35.9222,35.9387,35.9139,35.9387,13100.0
2012-10-18 11:25:00,43.39,43.4,43.36,43.36,16100.0,35.9304,35.9387,35.9056,35.9056,16100.0
2012-10-18 11:30:00,43.36,43.37,43.34,43.34,20300.0,35.9056,35.9139,35.889,35.889,20300.0
2012-10-18 11:35:00,43.34,43.35,43.33,43.34,19400.0,35.889,35.8973,35.8808,35.889,19400.0
2012-10-18 11:40:00,43.34,43.35,43.32,43.33,49900.0,35.889,35.8973,35.8725,35.8808,49900.0
2012-10-18 11:45:00,43.33,43.35,43.3,43.34,43300.0,35.8808,35.8973,35.8559,35.889,43300.0
2012-10-18 11:50:00,43.34,43.35,43.31,43.33,16600.0,35.889,35.8973,35.8642,35.8808,16600.0
2012-10-18 11:55:00,43.33,43.36,43.32,43.33,99400.0,35.8808,35.9056,35.8725,35.8808,99400.0
2012-10-18 12:00:00,43.32,43.35,43.32,43.34,117400.0,35.8725,35.8973,35.8725,35.889,117400.0
2012-10-18 12:05:00,43.34,43.35,43.34,43.34,7900.0,35.889,35.8973,35.889,35.889,7900.0
2012-10-18 12:10:00,43.34,43.35,43.34,43.34,17400.0,35.889,35.8973,35.889,35.889,17400.0
2012-10-18 12:15:00,43.34,43.35,43.31,43.33,32400.0,35.889,35.8973,35.8642,35.8808,32400.0
2012-10-18 12:20:00,43.33,43.33,43.32,43.33,29800.0,35.8808,35.8808,35.8725,35.8808,29800.0
2012-10-18 12:25:00,43.33,43.36,43.31,43.34,70200.0,35.8808,35.9056,35.8642,35.889,70200.0
2012-10-18 12:30:00,43.34,43.35,43.32,43.33,44300.0,35.889,35.8973,35.8725,35.8808,44300.0
2012-10-18 12:35:00,43.33,43.36,43.33,43.33,42600.0,35.8808,35.9056,35.8808,35.8808,42600.0
2012-10-18 12:40:00,43.33,43.34,43.32,43.33,14600.0,35.8808,35.889,35.8725,35.8808,14600.0
2012-10-18 12:45:00,43.32,43.35,43.32,43.34,8400.0,35.8725,35.8973,35.8725,35.889,8400.0
2012-10-18 12:50:00,43.35,43.35,43.33,43.34,30200.0,35.8973,35.8973,35.8808,35.889,30200.0
2012-10-18 12:55:00,43.34,43.35,43.33,43.35,20700.0,35.889,35.8973,35.8808,35.8973,20700.0
2012-10-18 13:00:00,43.35,43.36,43.34,43.34,24800.0,35.8973,35.9056,35.889,35.889,24800.0
2012-10-18 13:05:00,43.35,43.36,43.33,43.34,17500.0,35.8973,35.9056,35.8808,35.889,17500.0
2012-10-18 13:10:00,43.34,43.35,43.34,43.35,13600.0,35.889,35.8973,35.889,35.8973,13600.0
2012-10-18 13:15:00,43.35,43.35,43.34,43.34,106500.0,35.8973,35.8973,35.889,35.889,106500.0
2012-10-18 13:20:00,43.35,43.35,43.33,43.33,29700.0,35.8973,35.8973,35.8808,35.8808,29700.0
2012-10-18 13:25:00,43.34,43.34,43.33,43.34,19700.0,35.889,35.889,35.8808,35.889,19700.0
2012-10-18 13:30:00,43.34,43.34,43.33,43.34,9700.0,35.889,35.889,35.8808,35.889,9700.0
2012-10-18 13:35:00,43.34,43.35,43.34,43.34,26300.0,35.889,35.8973,35.889,35.889,26300.0
2012-10-18 13:40:00,43.34,43.36,43.33,43.34,14700.0,35.889,35.9056,35.8808,35.889,14700.0
2012-10-18 13:45:00,43.34,43.35,43.32,43.33,44300.0,35.889,35.8973,35.8725,35.8808,44300.0
2012-10-18 13:50:00,43.34,43.35,43.33,43.34,12000.0,35.889,35.8973,35.8808,35.889,12000.0
2012-10-18 13:55:00,43.34,43.35,43.33,43.34,17700.0,35.889,35.8973,35.8808,35.889,17700.0
2012-10-18 14:00:00,43.35,43.38,43.34,43.36,32800.0,35.8973,35.9222,35.889,35.9056,32800.0
2012-10-18 14:05:00,43.37,43.37,43.34,43.34,12800.0,35.9139,35.9139,35.889,35.889,12800.0
2012-10-18 14:10:00,43.35,43.35,43.34,43.34,7100.0,35.8973,35.8973,35.889,35.889,7100.0
2012-10-18 14:15:00,43.34,43.35,43.32,43.33,45600.0,35.889,35.8973,35.8725,35.8808,45600.0
2012-10-18 14:20:00,43.33,43.34,43.32,43.33,55000.0,35.8808,35.889,35.8725,35.8808,55000.0
2012-10-18 14:25:00,43.33,43.33,43.3,43.31,47100.0,35.8808,35.8808,35.8559,35.8642,47100.0
2012-10-18 14:30:00,43.31,43.32,43.3,43.32,20200.0,35.8642,35.8725,35.8559,35.8725,20200.0
2012-10-18 14:35:00,43.32,43.32,43.26,43.27,43200.0,35.8725,35.8725,35.8228,35.8311,43200.0
2012-10-18 14:40:00,43.27,43.29,43.27,43.27,29400.0,35.8311,35.8476,35.8311,35.8311,29400.0
2012-10-18 14:45:00,43.27,43.32,43.27,43.29,36300.0,35.8311,35.8725,35.8311,35.8476,36300.0
2012-10-18 14:50:00,43.29,43.32,43.28,43.29,26500.0,35.8476,35.8725,35.8393,35.8476,26500.0
2012-10-18 14:55:00,43.29,43.3,43.23,43.25,108700.0,35.8476,35.8559,35.7979,35.8145,108700.0
2012-10-18 15:00:00,43.25,43.25,43.24,43.25,32200.0,35.8145,35.8145,35.8062,35.8145,32200.0
2012-10-18 15:05:00,43.24,43.27,43.23,43.26,53800.0,35.8062,35.8311,35.7979,35.8228,53800.0
2012-10-18 15:10:00,43.26,43.26,43.23,43.23,82400.0,35.8228,35.8228,35.7979,35.7979,82400.0
2012-10-18 15:15:00,43.24,43.25,43.23,43.24,28700.0,35.8062,35.8145,35.7979,35.8062,28700.0
2012-10-18 15:20:00,43.25,43.27,43.24,43.25,51000.0,35.8145,35.8311,35.8062,35.8145,51000.0
2012-10-18 15:25:00,43.25,43.26,43.25,43.25,22600.0,35.8145,35.8228,35.8145,35.8145,22600.0
2012-10-18 15:30:00,43.26,43.26,43.25,43.25,32000.0,35.8228,35.8228,35.8145,35.8145,32000.0
2012-10-18 15:35:00,43.26,43.28,43.25,43.28,60200.0,35.8228,35.8393,35.8145,35.8393,60200.0
2012-10-18 15:40:00,43.28,43.29,43.25,43.29,74100.0,35.8393,35.8476,35.8145,35.8476,74100.0
2012-10-18 15:45:00,43.29,43.31,43.28,43.28,107400.0,35.8476,35.8642,35.8393,35.8393,107400.0
2012-10-18 15:50:00,43.29,43.29,43.27,43.29,154500.0,35.8476,35.8476,35.8311,35.8476,154500.0
2012-10-18 15:55:00,43.29,43.32,43.21,43.21,477500.0,35.8476,35.8725,35.7814,35.7814,477500.0
2012-10-19 09:30:00,43.19,43.21,43.1,43.15,287900.0,35.7648,35.7814,35.6903,35.7317,287900.0
2012-10-19 09:35:00,43.16,43.24,43.14,43.22,8200.0,35.74,35.8062,35.7234,35.7897,8200.0
2012-10-19 09:40:00,43.23,43.29,43.17,43.17,26900.0,35.7979,35.8476,35.7483,35.7483,26900.0
2012-10-19 09:45:00,43.16,43.21,43.16,43.18,29200.0,35.74,35.7814,35.74,35.7565,29200.0
2012-10-19 09:50:00,43.17,43.23,43.15,43.18,38800.0,35.7483,35.7979,35.7317,35.7565,38800.0
2012-10-19 09:55:00,43.16,43.19,43.13,43.13,15800.0,35.74,35.7648,35.7151,35.7151,15800.0
2012-10-19 10:00:00,43.13,43.2,43.13,43.18,19600.0,35.7151,35.7731,35.7151,35.7565,19600.0
2012-10-19 10:05:00,43.18,43.25,43.16,43.24,30100.0,35.7565,35.8145,35.74,35.8062,30100.0
2012-10-19 10:10:00,43.23,43.24,43.2,43.21,15200.0,35.7979,35.8062,35.7731,35.7814,15200.0
2012-10-19 10:15:00,43.22,43.22,43.19,43.2,10900.0,35.7897,35.7897,35.7648,35.7731,10900.0
2012-10-19 10:20:00,43.2,43.2,43.17,43.19,19300.0,35.7731,35.7731,35.7483,35.7648,19300.0
2012-10-19 10:25:00,43.19,43.21,43.18,43.2,16100.0,35.7648,35.7814,35.7565,35.7731,16100.0
2012-10-19 10:30:00,43.19,43.21,43.18,43.19,12300.0,35.7648,35.7814,35.7565,35.7648,12300.0
2012-10-19 10:35:00,43.18,43.19,43.14,43.15,14700.0,35.7565,35.7648,35.7234,35.7317,14700.0
2012-10-19 10:40:00,43.16,43.19,43.16,43.19,7600.0,35.74,35.7648,35.74,35.7648,7600.0
2012-10-19 10:45:00,43.19,43.19,43.13,43.15,16300.0,35.7648,35.7648,35.7151,35.7317,16300.0
2012-10-19 10:50:00,43.15,43.17,43.13,43.17,12400.0,35.7317,35.7483,35.7151,35.7483,12400.0
2012-10-19 10:55:00,43.17,43.18,43.12,43.13,23400.0,35.7483,35.7565,35.7069,35.7151,23400.0
2012-10-19 11:00:00,43.12,43.13,43.11,43.12,15100.0,35.7069,35.7151,35.6986,35.7069,15100.0
2012-10-19 11:05:00,43.13,43.14,43.12,43.13,8000.0,35.7151,35.7234,35.7069,35.7151,8000.0
2012-10-19 11:10:00,43.13,43.13,43.06,43.07,12000.0,35.7151,35.7151,35.6572,35.6655,12000.0
2012-10-19 11:15:00,43.07,43.08,43.03,43.03,24300.0,35.6655,35.6737,35.6323,35.6323,24300.0
2012-10-19 11:20:00,43.03,43.03,42.97,42.99,19000.0,35.6323,35.6323,35.5826,35.5992,19000.0
2012-10-19 11:25:00,43.0,43.04,43.0,43.02,15600.0,35.6075,35.6406,35.6075,35.624,15600.0
2012-10-19 11:30:00,43.03,43.05,43.03,43.05,7600.0,35.6323,35.6489,35.6323,35.6489,7600.0
2012-10-19 11:35:00,43.06,43.06,43.02,43.02,12100.0,35.6572,35.6572,35.624,35.624,12100.0
2012-10-19 11:40:00,43.01,43.01,42.98,42.98,8300.0,35.6158,35.6158,35.5909,35.5909,8300.0
2012-10-19 11:45:00,42.99,43.0,42.98,42.99,9200.0,35.5992,35.6075,35.5909,35.5992,9200.0
2012-10-19 11:50:00,42.99,43.01,42.93,42.93,17300.0,35.5992,35.6158,35.5495,35.5495,17300.0
2012-10-19 11:55:00,42.94,42.98,42.93,42.98,6400.0,35.5578,35.5909,35.5495,35.5909,6400.0
2012-10-19 12:00:00,42.98,43.0,42.98,43.0,2900.0,35.5909,35.6075,35.5909,35.6075,2900.0
2012-10-19 12:05:00,43.0,43.0,42.97,42.99,13800.0,35.6075,35.6075,35.5826,35.5992,13800.0
2012-10-19 12:10:00,42.98,42.98,42.92,42.92,5000.0,35.5909,35.5909,35.5412,35.5412,5000.0
2012-10-19 12:15:00,42.92,42.92,42.84,42.85,12600.0,35.5412,35.5412,35.475,35.4833,12600.0
2012-10-19 12:20:00,42.85,42.92,42.85,42.89,16400.0,35.4833,35.5412,35.4833,35.5164,16400.0
2012-10-19 12:25:00,42.9,42.9,42.82,42.83,10900.0,35.5247,35.5247,35.4584,35.4667,10900.0
2012-10-19 12:30:00,42.84,42.86,42.83,42.83,14800.0,35.475,35.4916,35.4667,35.4667,14800.0
2012-10-19 12:35:00,42.83,42.85,42.83,42.83,5700.0,35.4667,35.4833,35.4667,35.4667,5700.0
2012-10-19 12:40:00,42.82,42.83,42.81,42.82,9000.0,35.4584,35.4667,35.4502,35.4584,9000.0
2012-10-19 12:45:00,42.81,42.84,42.81,42.84,4700.0,35.4502,35.475,35.4502,35.475,4700.0
2012-10-19 12:50:00,42.83,42.85,42.83,42.83,5500.0,35.4667,35.4833,35.4667,35.4667,5500.0
2012-10-19 12:55:00,42.84,42.84,42.8,42.82,8900.0,35.475,35.475,35.4419,35.4584,8900.0
2012-10-19 13:00:00,42.82,42.82,42.79,42.79,9300.0,35.4584,35.4584,35.4336,35.4336,9300.0
2012-10-19 13:05:00,42.79,42.79,42.77,42.78,10000.0,35.4336,35.4336,35.417,35.4253,10000.0
2012-10-19 13:10:00,42.77,42.79,42.77,42.79,5100.0,35.417,35.4336,35.417,35.4336,5100.0
2012-10-19 13:15:00,42.78,42.8,42.78,42.79,4700.0,35.4253,35.4419,35.4253,35.4336,4700.0
2012-10-19 13:20:00,42.79,42.79,42.75,42.75,12300.0,35.4336,35.4336,35.4005,35.4005,12300.0
2012-10-19 13:25:00,42.75,42.78,42.75,42.77,7300.0,35.4005,35.4253,35.4005,35.417,7300.0
2012-10-19 13:30:00,42.78,42.79,42.76,42.76,11300.0,35.4253,35.4336,35.4087,35.4087,11300.0
2012-10-19 13:35:00,42.76,42.77,42.73,42.74,13500.0,35.4087,35.417,35.3839,35.3922,13500.0
2012-10-19 13:40:00,42.74,42.74,42.7,42.7,8600.0,35.3922,35.3922,35.3591,35.3591,8600.0
2012-10-19 13:45:00,42.7,42.71,42.64,42.64,17900.0,35.3591,35.3673,35.3094,35.3094,17900.0
2012-10-19 13:50:00,42.65,42.68,42.63,42.66,11800.0,35.3177,35.3425,35.3011,35.3259,11800.0
2012-10-19 13:55:00,42.65,42.66,42.62,42.65,12000.0,35.3177,35.3259,35.2928,35.3177,12000.0
2012-10-19 14:00:00,42.65,42.71,42.65,42.71,6000.0,35.3177,35.3673,35.3177,35.3673,6000.0
2012-10-19 14:05:00,42.7,42.72,42.7,42.71,6200.0,35.3591,35.3756,35.3591,35.3673,6200.0
2012-10-19 14:10:00,42.71,42.71,42.68,42.7,9000.0,35.3673,35.3673,35.3425,35.3591,9000.0
2012-10-19 14:15:00,42.7,42.72,42.69,42.7,9900.0,35.3591,35.3756,35.3508,35.3591,9900.0
2012-10-19 14:20:00,42.7,42.71,42.67,42.71,15100.0,35.3591,35.3673,35.3342,35.3673,15100.0
2012-10-19 14:25:00,42.71,42.71,42.63,42.64,17900.0,35.3673,35.3673,35.3011,35.3094,17900.0
2012-10-19 14:30:00,42.64,42.68,42.64,42.68,11500.0,35.3094,35.3425,35.3094,35.3425,11500.0
2012-10-19 14:35:00,42.68,42.7,42.68,42.69,5700.0,35.3425,35.3591,35.3425,35.3508,5700.0
2012-10-19 14:40:00,42.68,42.69,42.63,42.63,12200.0,35.3425,35.3508,35.3011,35.3011,12200.0
2012-10-19 14:45:00,42.64,42.64,42.63,42.63,3600.0,35.3094,35.3094,35.3011,35.3011,3600.0
2012-10-19 14:50:00,42.64,42.64,42.59,42.6,21700.0,35.3094,35.3094,35.268,35.2763,21700.0
2012-10-19 14:55:00,42.6,42.68,42.6,42.67,36100.0,35.2763,35.3425,35.2763,35.3342,36100.0
2012-10-19 15:00:00,42.66,42.66,42.63,42.65,24500.0,35.3259,35.3259,35.3011,35.3177,24500.0
2012-10-19 15:05:00,42.64,42.65,42.64,42.64,5700.0,35.3094,35.3177,35.3094,35.3094,5700.0
2012-10-19 15:10:00,42.64,42.67,42.63,42.67,146200.0,35.3094,35.3342,35.3011,35.3342,146200.0
2012-10-19 15:15:00,42.66,42.69,42.66,42.69,25800.0,35.3259,35.3508,35.3259,35.3508,25800.0
2012-10-19 15:20:00,42.68,42.75,42.68,42.75,28600.0,35.3425,35.4005,35.3425,35.4005,28600.0
2012-10-19 15:25:00,42.75,42.76,42.72,42.72,31900.0,35.4005,35.4087,35.3756,35.3756,31900.0
2012-10-19 15:30:00,42.72,42.77,42.68,42.77,53900.0,35.3756,35.417,35.3425,35.417,53900.0
2012-10-19 15:35:00,42.77,42.81,42.77,42.79,54600.0,35.417,35.4502,35.417,35.4336,54600.0
2012-10-19 15:40:00,42.78,42.8,42.77,42.78,47200.0,35.4253,35.4419,35.417,35.4253,47200.0
2012-10-19 15:45:00,42.78,42.84,42.77,42.84,84100.0,35.4253,35.475,35.417,35.475,84100.0
2012-10-19 15:50:00,42.84,42.86,42.82,42.83,168900.0,35.475,35.4916,35.4584,35.4667,168900.0
2012-10-19 15:55:00,42.83,42.83,42.75,42.76,172900.0,35.4667,35.4667,35.4005,35.4087,172900.0
2012-10-22 09:30:00,42.67,42.78,42.51,42.6,30900.0,35.3342,35.4253,35.2017,35.2763,30900.0
2012-10-22 09:35:00,42.63,42.64,42.5,42.54,7400.0,35.3011,35.3094,35.1934,35.2266,7400.0
2012-10-22 09:40:00,42.55,42.59,42.44,42.44,9100.0,35.2348,35.268,35.1438,35.1438,9100.0
2012-10-22 09:45:00,42.46,42.56,42.46,42.55,10100.0,35.1603,35.2431,35.1603,35.2348,10100.0
2012-10-22 09:50:00,42.55,42.61,42.55,42.56,23400.0,35.2348,35.2845,35.2348,35.2431,23400.0
2012-10-22 09:55:00,42.57,42.66,42.54,42.63,18900.0,35.2514,35.3259,35.2266,35.3011,18900.0
2012-10-22 10:00:00,42.63,42.63,42.56,42.62,109100.0,35.3011,35.3011,35.2431,35.2928,109100.0
2012-10-22 10:05:00,42.62,42.66,42.59,42.64,32400.0,35.2928,35.3259,35.268,35.3094,32400.0
2012-10-22 10:10:00,42.63,42.67,42.61,42.61,25100.0,35.3011,35.3342,35.2845,35.2845,25100.0
2012-10-22 10:15:00,42.61,42.62,42.53,42.53,13900.0,35.2845,35.2928,35.2183,35.2183,13900.0
2012-10-22 10:20:00,42.52,42.58,42.52,42.55,13300.0,35.21,35.2597,35.21,35.2348,13300.0
2012-10-22 10:25:00,42.56,42.56,42.51,42.51,7500.0,35.2431,35.2431,35.2017,35.2017,7500.0
2012-10-22 10:30:00,42.52,42.55,42.49,42.54,5900.0,35.21,35.2348,35.1852,35.2266,5900.0
2012-10-22 10:35:00,42.53,42.54,42.51,42.51,7300.0,35.2183,35.2266,35.2017,35.2017,7300.0
2012-10-22 10:40:00,42.52,42.55,42.52,42.54,14900.0,35.21,35.2348,35.21,35.2266,14900.0
2012-10-22 10:45:00,42.53,42.53,42.48,42.5,18500.0,35.2183,35.2183,35.1769,35.1934,18500.0
2012-10-22 10:50:00,42.51,42.54,42.5,42.53,14800.0,35.2017,35.2266,35.1934,35.2183,14800.0
2012-10-22 10:55:00,42.52,42.54,42.5,42.53,12700.0,35.21,35.2266,35.1934,35.2183,12700.0
2012-10-22 11:00:00,42.53,42.55,42.52,42.55,8300.0,35.2183,35.2348,35.21,35.2348,8300.0
2012-10-22 11:05:00,42.55,42.56,42.53,42.55,7900.0,35.2348,35.2431,35.2183,35.2348,7900.0
2012-10-22 11:10:00,42.55,42.55,42.53,42.53,3900.0,35.2348,35.2348,35.2183,35.2183,3900.0
2012-10-22 11:15:00,42.53,42.56,42.53,42.55,8100.0,35.2183,35.2431,35.2183,35.2348,8100.0
2012-10-22 11:20:00,42.54,42.56,42.51,42.52,21300.0,35.2266,35.2431,35.2017,35.21,21300.0
2012-10-22 11:25:00,42.53,42.56,42.53,42.56,11100.0,35.2183,35.2431,35.2183,35.2431,11100.0
2012-10-22 11:30:00,42.57,42.6,42.52,42.54,61700.0,35.2514,35.2763,35.21,35.2266,61700.0
2012-10-22 11:35:00,42.54,42.55,42.52,42.55,8200.0,35.2266,35.2348,35.21,35.2348,8200.0
2012-10-22 11:40:00,42.55,42.57,42.55,42.56,13900.0,35.2348,35.2514,35.2348,35.2431,13900.0
2012-10-22 11:45:00,42.57,42.59,42.57,42.59,6200.0,35.2514,35.268,35.2514,35.268,6200.0
2012-10-22 11:50:00,42.59,42.59,42.52,42.57,57500.0,35.268,35.268,35.21,35.2514,57500.0
2012-10-22 11:55:00,42.57,42.58,42.56,42.57,8600.0,35.2514,35.2597,35.2431,35.2514,8600.0
2012-10-22 12:00:00,42.57,42.57,42.55,42.56,6500.0,35.2514,35.2514,35.2348,35.2431,6500.0
2012-10-22 12:05:00,42.55,42.57,42.54,42.55,9300.0,35.2348,35.2514,35.2266,35.2348,9300.0
2012-10-22 12:10:00,42.55,42.57,42.55,42.57,4100.0,35.2348,35.2514,35.2348,35.2514,4100.0
2012-10-22 12:15:00,42.56,42.56,42.53,42.55,6600.0,35.2431,35.2431,35.2183,35.2348,6600.0
2012-10-22 12:20:00,42.55,42.56,42.53,42.55,9700.0,35.2348,35.2431,35.2183,35.2348,9700.0
2012-10-22 12:25:00,42.55,42.58,42.55,42.58,5400.0,35.2348,35.2597,35.2348,35.2597,5400.0
2012-10-22 12:30:00,42.57,42.58,42.54,42.54,8200.0,35.2514,35.2597,35.2266,35.2266,8200.0
2012-10-22 12:35:00,42.54,42.56,42.54,42.56,6400.0,35.2266,35.2431,35.2266,35.2431,6400.0
2012-10-22 12:40:00,42.56,42.58,42.55,42.56,8100.0,35.2431,35.2597,35.2348,35.2431,8100.0
2012-10-22 12:45:00,42.56,42.57,42.55,42.57,5600.0,35.2431,35.2514,35.2348,35.2514,5600.0
2012-10-22 12:50:00,42.57,42.57,42.54,42.54,4200.0,35.2514,35.2514,35.2266,35.2266,4200.0
2012-10-22 12:55:00,42.55,42.56,42.55,42.55,3000.0,35.2348,35.2431,35.2348,35.2348,3000.0
2012-10-22 13:00:00,42.54,42.57,42.54,42.55,4600.0,35.2266,35.2514,35.2266,35.2348,4600.0
2012-10-22 13:05:00,42.55,42.55,42.53,42.54,2400.0,35.2348,35.2348,35.2183,35.2266,2400.0
2012-10-22 13:10:00,42.53,42.53,42.5,42.51,11400.0,35.2183,35.2183,35.1934,35.2017,11400.0
2012-10-22 13:15:00,42.51,42.53,42.51,42.51,4500.0,35.2017,35.2183,35.2017,35.2017,4500.0
2012-10-22 13:20:00,42.52,42.52,42.48,42.52,8300.0,35.21,35.21,35.1769,35.21,8300.0
2012-10-22 13:25:00,42.51,42.52,42.5,42.5,4700.0,35.2017,35.21,35.1934,35.1934,4700.0
2012-10-22 13:30:00,42.5,42.51,42.48,42.49,3900.0,35.1934,35.2017,35.1769,35.1852,3900.0
2012-10-22 13:35:00,42.49,42.51,42.48,42.49,5700.0,35.1852,35.2017,35.1769,35.1852,5700.0
2012-10-22 13:40:00,42.5,42.5,42.46,42.46,3100.0,35.1934,35.1934,35.1603,35.1603,3100.0
2012-10-22 13:45:00,42.46,42.46,42.41,42.46,21300.0,35.1603,35.1603,35.1189,35.1603,21300.0
2012-10-22 13:50:00,42.45,42.46,42.44,42.46,9300.0,35.152,35.1603,35.1438,35.1603,9300.0
2012-10-22 13:55:00,42.45,42.45,42.42,42.42,9100.0,35.152,35.152,35.1272,35.1272,9100.0
2012-10-22 14:00:00,42.43,42.44,42.42,42.42,7200.0,35.1355,35.1438,35.1272,35.1272,7200.0
2012-10-22 14:05:00,42.43,42.45,42.43,42.45,5300.0,35.1355,35.152,35.1355,35.152,5300.0
2012-10-22 14:10:00,42.44,42.45,42.42,42.43,8300.0,35.1438,35.152,35.1272,35.1355,8300.0
2012-10-22 14:15:00,42.43,42.45,42.43,42.43,6500.0,35.1355,35.152,35.1355,35.1355,6500.0
2012-10-22 14:20:00,42.44,42.44,42.42,42.43,8400.0,35.1438,35.1438,35.1272,35.1355,8400.0
2012-10-22 14:25:00,42.43,42.44,42.42,42.42,11000.0,35.1355,35.1438,35.1272,35.1272,11000.0
2012-10-22 14:30:00,42.42,42.45,42.4,42.44,39200.0,35.1272,35.152,35.1106,35.1438,39200.0
2012-10-22 14:35:00,42.44,42.44,42.41,42.43,5400.0,35.1438,35.1438,35.1189,35.1355,5400.0
2012-10-22 14:40:00,42.43,42.44,42.4,42.41,13400.0,35.1355,35.1438,35.1106,35.1189,13400.0
2012-10-22 14:45:00,42.41,42.41,42.37,42.39,6700.0,35.1189,35.1189,35.0858,35.1024,6700.0
2012-10-22 14:50:00,42.38,42.4,42.38,42.39,3300.0,35.0941,35.1106,35.0941,35.1024,3300.0
2012-10-22 14:55:00,42.39,42.39,42.38,42.38,8000.0,35.1024,35.1024,35.0941,35.0941,8000.0
2012-10-22 15:00:00,42.39,42.39,42.35,42.36,14400.0,35.1024,35.1024,35.0692,35.0775,14400.0
2012-10-22 15:05:00,42.36,42.37,42.34,42.35,19300.0,35.0775,35.0858,35.061,35.0692,19300.0
2012-10-22 15:10:00,42.36,42.4,42.35,42.38,10800.0,35.0775,35.1106,35.0692,35.0941,10800.0
2012-10-22 15:15:00,42.38,42.38,42.35,42.36,14000.0,35.0941,35.0941,35.0692,35.0775,14000.0
2012-10-22 15:20:00,42.37,42.37,42.33,42.37,17300.0,35.0858,35.0858,35.0527,35.0858,17300.0
2012-10-22 15:25:00,42.37,42.4,42.36,42.4,20300.0,35.0858,35.1106,35.0775,35.1106,20300.0
2012-10-22 15:30:00,42.4,42.41,42.38,42.41,16800.0,35.1106,35.1189,35.0941,35.1189,16800.0
2012-10-22 15:35:00,42.41,42.45,42.41,42.44,15900.0,35.1189,35.152,35.1189,35.1438,15900.0
2012-10-22 15:40:00,42.45,42.45,42.39,42.41,45800.0,35.152,35.152,35.1024,35.1189,45800.0
2012-10-22 15:45:00,42.41,42.41,42.38,42.4,43800.0,35.1189,35.1189,35.0941,35.1106,43800.0
2012-10-22 15:50:00,42.4,42.45,42.39,42.45,38500.0,35.1106,35.152,35.1024,35.152,38500.0
2012-10-22 15:55:00,42.46,42.58,42.45,42.48,342900.0,35.1603,35.2597,35.152,35.1769,342900.0
2012-10-23 09:30:00,42.18,42.4,42.18,42.27,245900.0,34.9285,35.1106,34.9285,35.003,245900.0
2012-10-23 09:35:00,42.28,42.35,42.22,42.31,25100.0,35.0113,35.0692,34.9616,35.0361,25100.0
2012-10-23 09:40:00,42.29,42.31,42.24,42.26,36400.0,35.0195,35.0361,34.9781,34.9947,36400.0
2012-10-23 09:45:00,42.26,42.28,42.2,42.26,28600.0,34.9947,35.0113,34.945,34.9947,28600.0
2012-10-23 09:50:00,42.25,42.27,42.23,42.26,16800.0,34.9864,35.003,34.9699,34.9947,16800.0
2012-10-23 09:55:00,42.25,42.28,42.22,42.27,25700.0,34.9864,35.0113,34.9616,35.003,25700.0
2012-10-23 10:00:00,42.27,42.3,42.22,42.22,41700.0,35.003,35.0278,34.9616,34.9616,41700.0
2012-10-23 10:05:00,42.21,42.26,42.2,42.25,110200.0,34.9533,34.9947,34.945,34.9864,110200.0
2012-10-23 10:10:00,42.24,42.25,42.2,42.24,22000.0,34.9781,34.9864,34.945,34.9781,22000.0
2012-10-23 10:15:00,42.24,42.25,42.19,42.2,16000.0,34.9781,34.9864,34.9367,34.945,16000.0
2012-10-23 10:20:00,42.2,42.26,42.2,42.2,35500.0,34.945,34.9947,34.945,34.945,35500.0
2012-10-23 10:25:00,42.21,42.28,42.2,42.24,25200.0,34.9533,35.0113,34.945,34.9781,25200.0
2012-10-23 10:30:00,42.24,42.26,42.19,42.21,20700.0,34.9781,34.9947,34.9367,34.9533,20700.0
2012-10-23 10:35:00,42.22,42.27,42.22,42.26,29400.0,34.9616,35.003,34.9616,34.9947,29400.0
2012-10-23 10:40:00,42.25,42.28,42.25,42.27,17400.0,34.9864,35.0113,34.9864,35.003,17400.0
2012-10-23 10:45:00,42.27,42.29,42.22,42.23,40000.0,35.003,35.0195,34.9616,34.9699,40000.0
2012-10-23 10:50:00,42.22,42.24,42.19,42.2,93800.0,34.9616,34.9781,34.9367,34.945,93800.0
2012-10-23 10:55:00,42.19,42.21,42.18,42.2,141700.0,34.9367,34.9533,34.9285,34.945,141700.0
2012-10-23 11:00:00,42.19,42.2,42.17,42.17,35400.0,34.9367,34.945,34.9202,34.9202,35400.0
2012-10-23 11:05:00,42.17,42.19,42.14,42.16,35500.0,34.9202,34.9367,34.8953,34.9119,35500.0
2012-10-23 11:10:00,42.16,42.16,42.12,42.15,39200.0,34.9119,34.9119,34.8788,34.9036,39200.0
2012-10-23 11:15:00,42.14,42.22,42.14,42.2,45800.0,34.8953,34.9616,34.8953,34.945,45800.0
2012-10-23 11:20:00,42.19,42.2,42.18,42.19,22500.0,34.9367,34.945,34.9285,34.9367,22500.0
2012-10-23 11:25:00,42.2,42.24,42.19,42.2,61500.0,34.945,34.9781,34.9367,34.945,61500.0
2012-10-23 11:30:00,42.2,42.21,42.17,42.2,35700.0,34.945,34.9533,34.9202,34.945,35700.0
2012-10-23 11:35:00,42.2,42.21,42.18,42.2,23400.0,34.945,34.9533,34.9285,34.945,23400.0
2012-10-23 11:40:00,42.2,42.2,42.17,42.19,19400.0,34.945,34.945,34.9202,34.9367,19400.0
2012-10-23 11:45:00,42.19,42.21,42.19,42.2,31800.0,34.9367,34.9533,34.9367,34.945,31800.0
2012-10-23 11:50:00,42.2,42.21,42.19,42.19,11100.0,34.945,34.9533,34.9367,34.9367,11100.0
2012-10-23 11:55:00,42.19,42.2,42.18,42.18,16600.0,34.9367,34.945,34.9285,34.9285,16600.0
2012-10-23 12:00:00,42.19,42.21,42.18,42.2,32200.0,34.9367,34.9533,34.9285,34.945,32200.0
2012-10-23 12:05:00,42.2,42.21,42.19,42.2,12100.0,34.945,34.9533,34.9367,34.945,12100.0
2012-10-23 12:10:00,42.2,42.2,42.19,42.2,24600.0,34.945,34.945,34.9367,34.945,24600.0
2012-10-23 12:15:00,42.2,42.21,42.2,42.2,127600.0,34.945,34.9533,34.945,34.945,127600.0
2012-10-23 12:20:00,42.2,42.22,42.19,42.19,54900.0,34.945,34.9616,34.9367,34.9367,54900.0
2012-10-23 12:25:00,42.19,42.19,42.13,42.13,19300.0,34.9367,34.9367,34.8871,34.8871,19300.0
2012-10-23 12:30:00,42.14,42.18,42.14,42.16,10500.0,34.8953,34.9285,34.8953,34.9119,10500.0
2012-10-23 12:35:00,42.17,42.17,42.14,42.14,19600.0,34.9202,34.9202,34.8953,34.8953,19600.0
2012-10-23 12:40:00,42.15,42.19,42.15,42.19,16000.0,34.9036,34.9367,34.9036,34.9367,16000.0
2012-10-23 12:45:00,42.19,42.2,42.16,42.17,15900.0,34.9367,34.945,34.9119,34.9202,15900.0
2012-10-23 12:50:00,42.18,42.19,42.15,42.15,19700.0,34.9285,34.9367,34.9036,34.9036,19700.0
2012-10-23 12:55:00,42.15,42.17,42.15,42.16,7600.0,34.9036,34.9202,34.9036,34.9119,7600.0
2012-10-23 13:00:00,42.17,42.2,42.16,42.19,13700.0,34.9202,34.945,34.9119,34.9367,13700.0
2012-10-23 13:05:00,42.19,42.2,42.15,42.17,22200.0,34.9367,34.945,34.9036,34.9202,22200.0
2012-10-23 13:10:00,42.17,42.2,42.17,42.19,17300.0,34.9202,34.945,34.9202,34.9367,17300.0
2012-10-23 13:15:00,42.19,42.21,42.15,42.17,24800.0,34.9367,34.9533,34.9036,34.9202,24800.0
2012-10-23 13:20:00,42.17,42.21,42.14,42.2,332600.0,34.9202,34.9533,34.8953,34.945,332600.0
2012-10-23 13:25:00,42.19,42.2,42.19,42.2,12900.0,34.9367,34.945,34.9367,34.945,12900.0
2012-10-23 13:30:00,42.2,42.2,42.19,42.19,22200.0,34.945,34.945,34.9367,34.9367,22200.0
2012-10-23 13:35:00,42.2,42.2,42.16,42.17,14000.0,34.945,34.945,34.9119,34.9202,14000.0
2012-10-23 13:40:00,42.17,42.2,42.16,42.18,16700.0,34.9202,34.945,34.9119,34.9285,16700.0
2012-10-23 13:45:00,42.17,42.19,42.14,42.18,12300.0,34.9202,34.9367,34.8953,34.9285,12300.0
2012-10-23 13:50:00,42.18,42.2,42.17,42.18,23500.0,34.9285,34.945,34.9202,34.9285,23500.0
2012-10-23 13:55:00,42.19,42.2,42.16,42.2,18300.0,34.9367,34.945,34.9119,34.945,18300.0
2012-10-23 14:00:00,42.2,42.24,42.19,42.21,185200.0,34.945,34.9781,34.9367,34.9533,185200.0
2012-10-23 14:05:00,42.2,42.23,42.19,42.2,27300.0,34.945,34.9699,34.9367,34.945,27300.0
2012-10-23 14:10:00,42.19,42.22,42.19,42.2,28700.0,34.9367,34.9616,34.9367,34.945,28700.0
2012-10-23 14:15:00,42.2,42.22,42.2,42.22,127900.0,34.945,34.9616,34.945,34.9616,127900.0
2012-10-23 14:20:00,42.22,42.24,42.2,42.24,15600.0,34.9616,34.9781,34.945,34.9781,15600.0
2012-10-23 14:25:00,42.23,42.25,42.21,42.23,25500.0,34.9699,34.9864,34.9533,34.9699,25500.0
2012-10-23 14:30:00,42.23,42.25,42.21,42.23,15200.0,34.9699,34.9864,34.9533,34.9699,15200.0
2012-10-23 14:35:00,42.23,42.29,42.23,42.29,32500.0,34.9699,35.0195,34.9699,35.0195,32500.0
2012-10-23 14:40:00,42.28,42.33,42.25,42.25,50400.0,35.0113,35.0527,34.9864,34.9864,50400.0
2012-10-23 14:45:00,42.25,42.29,42.25,42.26,14800.0,34.9864,35.0195,34.9864,34.9947,14800.0
2012-10-23 14:50:00,42.26,42.26,42.25,42.26,7100.0,34.9947,34.9947,34.9864,34.9947,7100.0
2012-10-23 14:55:00,42.26,42.26,42.25,42.25,46600.0,34.9947,34.9947,34.9864,34.9864,46600.0
2012-10-23 15:00:00,42.26,42.26,42.23,42.23,13300.0,34.9947,34.9947,34.9699,34.9699,13300.0
2012-10-23 15:05:00,42.23,42.24,42.2,42.2,46300.0,34.9699,34.9781,34.945,34.945,46300.0
2012-10-23 15:10:00,42.21,42.22,42.16,42.19,36400.0,34.9533,34.9616,34.9119,34.9367,36400.0
2012-10-23 15:15:00,42.19,42.23,42.19,42.2,58100.0,34.9367,34.9699,34.9367,34.945,58100.0
2012-10-23 15:20:00,42.21,42.21,42.19,42.2,71300.0,34.9533,34.9533,34.9367,34.945,71300.0
2012-10-23 15:25:00,42.2,42.22,42.19,42.2,90000.0,34.945,34.9616,34.9367,34.945,90000.0
2012-10-23 15:30:00,42.2,42.22,42.17,42.17,150900.0,34.945,34.9616,34.9202,34.9202,150900.0
2012-10-23 15:35:00,42.16,42.19,42.13,42.18,59100.0,34.9119,34.9367,34.8871,34.9285,59100.0
2012-10-23 15:40:00,42.18,42.2,42.17,42.18,38900.0,34.9285,34.945,34.9202,34.9285,38900.0
2012-10-23 15:45:00,42.19,42.21,42.16,42.2,128600.0,34.9367,34.9533,34.9119,34.945,128600.0
2012-10-23 15:50:00,42.2,42.21,42.18,42.2,120600.0,34.945,34.9533,34.9285,34.945,120600.0
2012-10-23 15:55:00,42.2,42.22,42.18,42.18,372900.0,34.945,34.9616,34.9285,34.9285,372900.0
2012-10-24 09:30:00,42.27,42.4,42.21,42.25,42300.0,35.003,35.1106,34.9533,34.9864,42300.0
2012-10-24 09:35:00,42.3,42.35,42.21,42.28,7400.0,35.0278,35.0692,34.9533,35.0113,7400.0
2012-10-24 09:40:00,42.25,42.27,42.13,42.13,22500.0,34.9864,35.003,34.8871,34.8871,22500.0
2012-10-24 09:45:00,42.13,42.13,42.07,42.12,13900.0,34.8871,34.8871,34.8374,34.8788,13900.0
2012-10-24 09:50:00,42.12,42.18,42.1,42.16,15500.0,34.8788,34.9285,34.8622,34.9119,15500.0
2012-10-24 09:55:00,42.17,42.19,42.1,42.12,14800.0,34.9202,34.9367,34.8622,34.8788,14800.0
2012-10-24 10:00:00,42.14,42.14,42.09,42.12,16000.0,34.8953,34.8953,34.8539,34.8788,16000.0
2012-10-24 10:05:00,42.12,42.13,42.06,42.07,14000.0,34.8788,34.8871,34.8291,34.8374,14000.0
2012-10-24 10:10:00,42.06,42.13,42.06,42.1,16000.0,34.8291,34.8871,34.8291,34.8622,16000.0
2012-10-24 10:15:00,42.11,42.15,42.08,42.15,90400.0,34.8705,34.9036,34.8457,34.9036,90400.0
2012-10-24 10:20:00,42.15,42.19,42.14,42.15,37500.0,34.9036,34.9367,34.8953,34.9036,37500.0
2012-10-24 10:25:00,42.16,42.18,42.12,42.15,23100.0,34.9119,34.9285,34.8788,34.9036,23100.0
2012-10-24 10:30:00,42.15,42.22,42.12,42.19,43100.0,34.9036,34.9616,34.8788,34.9367,43100.0
2012-10-24 10:35:00,42.2,42.21,42.16,42.19,26700.0,34.945,34.9533,34.9119,34.9367,26700.0
2012-10-24 10:40:00,42.18,42.22,42.15,42.2,20000.0,34.9285,34.9616,34.9036,34.945,20000.0
2012-10-24 10:45:00,42.2,42.2,42.12,42.13,19300.0,34.945,34.945,34.8788,34.8871,19300.0
2012-10-24 10:50:00,42.12,42.14,42.05,42.07,33600.0,34.8788,34.8953,34.8208,34.8374,33600.0
2012-10-24 10:55:00,42.07,42.08,42.05,42.05,16000.0,34.8374,34.8457,34.8208,34.8208,16000.0
2012-10-24 11:00:00,42.05,42.11,42.04,42.09,29800.0,34.8208,34.8705,34.8125,34.8539,29800.0
2012-10-24 11:05:00,42.08,42.09,42.04,42.04,27100.0,34.8457,34.8539,34.8125,34.8125,27100.0
2012-10-24 11:10:00,42.04,42.09,42.03,42.04,19100.0,34.8125,34.8539,34.8042,34.8125,19100.0
2012-10-24 11:15:00,42.04,42.04,42.0,42.0,30100.0,34.8125,34.8125,34.7794,34.7794,30100.0
2012-10-24 11:20:00,42.01,42.04,42.0,42.02,50800.0,34.7877,34.8125,34.7794,34.796,50800.0
2012-10-24 11:25:00,42.02,42.1,42.02,42.1,25900.0,34.796,34.8622,34.796,34.8622,25900.0
2012-10-24 11:30:00,42.1,42.12,42.09,42.09,22400.0,34.8622,34.8788,34.8539,34.8539,22400.0
2012-10-24 11:35:00,42.1,42.1,42.05,42.05,12300.0,34.8622,34.8622,34.8208,34.8208,12300.0
2012-10-24 11:40:00,42.05,42.08,42.05,42.07,17600.0,34.8208,34.8457,34.8208,34.8374,17600.0
2012-10-24 11:45:00,42.07,42.07,42.02,42.03,21200.0,34.8374,34.8374,34.796,34.8042,21200.0
2012-10-24 11:50:00,42.03,42.06,42.02,42.02,21200.0,34.8042,34.8291,34.796,34.796,21200.0
2012-10-24 11:55:00,42.02,42.04,42.0,42.02,39300.0,34.796,34.8125,34.7794,34.796,39300.0
2012-10-24 12:00:00,42.03,42.06,42.02,42.02,22200.0,34.8042,34.8291,34.796,34.796,22200.0
2012-10-24 12:05:00,42.02,42.04,42.0,42.04,29700.0,34.796,34.8125,34.7794,34.8125,29700.0
2012-10-24 12:10:00,42.03,42.04,42.02,42.02,10100.0,34.8042,34.8125,34.796,34.796,10100.0
2012-10-24 12:15:00,42.02,42.02,42.0,42.01,15300.0,34.796,34.796,34.7794,34.7877,15300.0
2012-10-24 12:20:00,42.01,42.02,42.0,42.01,23600.0,34.7877,34.796,34.7794,34.7877,23600.0
2012-10-24 12:25:00,42.01,42.04,41.99,42.02,38300.0,34.7877,34.8125,34.7711,34.796,38300.0
2012-10-24 12:30:00,42.02,42.06,42.02,42.06,18400.0,34.796,34.8291,34.796,34.8291,18400.0
2012-10-24 12:35:00,42.05,42.07,42.05,42.05,14700.0,34.8208,34.8374,34.8208,34.8208,14700.0
2012-10-24 12:40:00,42.05,42.08,42.05,42.07,15700.0,34.8208,34.8457,34.8208,34.8374,15700.0
2012-10-24 12:45:00,42.07,42.07,42.03,42.04,14800.0,34.8374,34.8374,34.8042,34.8125,14800.0
2012-10-24 12:50:00,42.05,42.08,42.04,42.08,13600.0,34.8208,34.8457,34.8125,34.8457,13600.0
2012-10-24 12:55:00,42.08,42.09,42.06,42.06,9000.0,34.8457,34.8539,34.8291,34.8291,9000.0
2012-10-24 13:00:00,42.07,42.1,42.03,42.06,22900.0,34.8374,34.8622,34.8042,34.8291,22900.0
2012-10-24 13:05:00,42.03,42.07,42.03,42.07,30500.0,34.8042,34.8374,34.8042,34.8374,30500.0
2012-10-24 13:10:00,42.07,42.07,42.05,42.05,9800.0,34.8374,34.8374,34.8208,34.8208,9800.0
2012-10-24 13:15:00,42.04,42.05,42.04,42.05,10800.0,34.8125,34.8208,34.8125,34.8208,10800.0
2012-10-24 13:20:00,42.05,42.05,42.04,42.04,7700.0,34.8208,34.8208,34.8125,34.8125,7700.0
2012-10-24 13:25:00,42.05,42.05,42.02,42.04,27300.0,34.8208,34.8208,34.796,34.8125,27300.0
2012-10-24 13:30:00,42.04,42.07,42.02,42.02,20000.0,34.8125,34.8374,34.796,34.796,20000.0
2012-10-24 13:35:00,42.02,42.03,42.01,42.01,8500.0,34.796,34.8042,34.7877,34.7877,8500.0
2012-10-24 13:40:00,42.02,42.02,41.99,42.0,36400.0,34.796,34.796,34.7711,34.7794,36400.0
2012-10-24 13:45:00,42.0,42.03,42.0,42.02,11800.0,34.7794,34.8042,34.7794,34.796,11800.0
2012-10-24 13:50:00,42.03,42.03,41.98,41.99,24800.0,34.8042,34.8042,34.7628,34.7711,24800.0
2012-10-24 13:55:00,42.0,42.01,41.99,42.01,19700.0,34.7794,34.7877,34.7711,34.7877,19700.0
2012-10-24 14:00:00,42.01,42.02,42.0,42.01,19400.0,34.7877,34.796,34.7794,34.7877,19400.0
2012-10-24 14:05:00,42.0,42.01,42.0,42.0,10700.0,34.7794,34.7877,34.7794,34.7794,10700.0
2012-10-24 14:10:00,42.0,42.03,41.98,42.03,24600.0,34.7794,34.8042,34.7628,34.8042,24600.0
2012-10-24 14:15:00,42.02,42.03,41.95,42.0,60800.0,34.796,34.8042,34.738,34.7794,60800.0
2012-10-24 14:20:00,42.01,42.03,41.97,41.99,28400.0,34.7877,34.8042,34.7546,34.7711,28400.0
2012-10-24 14:25:00,41.99,42.05,41.98,42.01,45600.0,34.7711,34.8208,34.7628,34.7877,45600.0
2012-10-24 14:30:00,42.02,42.03,41.99,42.0,26100.0,34.796,34.8042,34.7711,34.7794,26100.0
2012-10-24 14:35:00,41.99,42.03,41.99,42.0,17900.0,34.7711,34.8042,34.7711,34.7794,17900.0
2012-10-24 14:40:00,42.0,42.01,41.98,41.99,23300.0,34.7794,34.7877,34.7628,34.7711,23300.0
2012-10-24 14:45:00,42.0,42.01,41.97,42.0,31000.0,34.7794,34.7877,34.7546,34.7794,31000.0
2012-10-24 14:50:00,42.0,42.02,41.98,41.99,24000.0,34.7794,34.796,34.7628,34.7711,24000.0
2012-10-24 14:55:00,41.99,41.99,41.96,41.98,26500.0,34.7711,34.7711,34.7463,34.7628,26500.0
2012-10-24 15:00:00,41.98,41.99,41.93,41.95,62500.0,34.7628,34.7711,34.7214,34.738,62500.0
2012-10-24 15:05:00,41.95,41.97,41.92,41.97,84900.0,34.738,34.7546,34.7132,34.7546,84900.0
2012-10-24 15:10:00,41.97,42.0,41.95,41.96,28800.0,34.7546,34.7794,34.738,34.7463,28800.0
2012-10-24 15:15:00,41.96,41.96,41.93,41.94,42100.0,34.7463,34.7463,34.7214,34.7297,42100.0
2012-10-24 15:20:00,41.93,41.93,41.88,41.89,29600.0,34.7214,34.7214,34.68,34.6883,29600.0
2012-10-24 15:25:00,41.9,41.93,41.88,41.92,55500.0,34.6966,34.7214,34.68,34.7132,55500.0
2012-10-24 15:30:00,41.93,41.93,41.9,41.9,30400.0,34.7214,34.7214,34.6966,34.6966,30400.0
2012-10-24 15:35:00,41.9,41.91,41.87,41.87,56300.0,34.6966,34.7049,34.6718,34.6718,56300.0
2012-10-24 15:40:00,41.88,41.88,41.83,41.84,98800.0,34.68,34.68,34.6386,34.6469,98800.0
2012-10-24 15:45:00,41.84,41.89,41.83,41.88,54700.0,34.6469,34.6883,34.6386,34.68,54700.0
2012-10-24 15:50:00,41.88,41.88,41.85,41.86,75400.0,34.68,34.68,34.6552,34.6635,75400.0
2012-10-24 15:55:00,41.85,41.91,41.85,41.89,125700.0,34.6552,34.7049,34.6552,34.6883,125700.0
2012-10-25 09:30:00,42.06,42.13,42.0,42.11,27700.0,34.8291,34.8871,34.7794,34.8705,27700.0
2012-10-25 09:35:00,42.1,42.2,42.08,42.14,21400.0,34.8622,34.945,34.8457,34.8953,21400.0
2012-10-25 09:40:00,42.15,42.16,42.11,42.14,18700.0,34.9036,34.9119,34.8705,34.8953,18700.0
2012-10-25 09:45:00,42.14,42.19,42.12,42.16,112100.0,34.8953,34.9367,34.8788,34.9119,112100.0
2012-10-25 09:50:00,42.17,42.18,42.13,42.15,35800.0,34.9202,34.9285,34.8871,34.9036,35800.0
2012-10-25 09:55:00,42.15,42.17,42.12,42.15,32300.0,34.9036,34.9202,34.8788,34.9036,32300.0
2012-10-25 10:00:00,42.14,42.15,42.07,42.11,31200.0,34.8953,34.9036,34.8374,34.8705,31200.0
2012-10-25 10:05:00,42.1,42.16,42.1,42.13,26500.0,34.8622,34.9119,34.8622,34.8871,26500.0
2012-10-25 10:10:00,42.14,42.16,42.12,42.13,75200.0,34.8953,34.9119,34.8788,34.8871,75200.0
2012-10-25 10:15:00,42.13,42.13,42.09,42.09,42600.0,34.8871,34.8871,34.8539,34.8539,42600.0
2012-10-25 10:20:00,42.08,42.12,42.07,42.11,58100.0,34.8457,34.8788,34.8374,34.8705,58100.0
2012-10-25 10:25:00,42.11,42.11,42.05,42.06,22600.0,34.8705,34.8705,34.8208,34.8291,22600.0
2012-10-25 10:30:00,42.06,42.1,42.05,42.08,26300.0,34.8291,34.8622,34.8208,34.8457,26300.0
2012-10-25 10:35:00,42.08,42.09,42.07,42.08,16700.0,34.8457,34.8539,34.8374,34.8457,16700.0
2012-10-25 10:40:00,42.08,42.11,42.07,42.1,42800.0,34.8457,34.8705,34.8374,34.8622,42800.0
2012-10-25 10:45:00,42.1,42.12,42.09,42.11,39300.0,34.8622,34.8788,34.8539,34.8705,39300.0
2012-10-25 10:50:00,42.1,42.13,42.1,42.1,60500.0,34.8622,34.8871,34.8622,34.8622,60500.0
2012-10-25 10:55:00,42.09,42.12,42.08,42.11,188600.0,34.8539,34.8788,34.8457,34.8705,188600.0
2012-10-25 11:00:00,42.1,42.13,42.09,42.12,17300.0,34.8622,34.8871,34.8539,34.8788,17300.0
2012-10-25 11:05:00,42.12,42.15,42.12,42.14,23100.0,34.8788,34.9036,34.8788,34.8953,23100.0
2012-10-25 11:10:00,42.14,42.14,42.12,42.12,49700.0,34.8953,34.8953,34.8788,34.8788,49700.0
2012-10-25 11:15:00,42.12,42.13,42.12,42.12,111600.0,34.8788,34.8871,34.8788,34.8788,111600.0
2012-10-25 11:20:00,42.12,42.12,42.07,42.08,156300.0,34.8788,34.8788,34.8374,34.8457,156300.0
2012-10-25 11:25:00,42.08,42.11,42.07,42.09,123600.0,34.8457,34.8705,34.8374,34.8539,123600.0
2012-10-25 11:30:00,42.09,42.1,42.08,42.09,59900.0,34.8539,34.8622,34.8457,34.8539,59900.0
2012-10-25 11:35:00,42.09,42.1,41.98,42.0,92600.0,34.8539,34.8622,34.7628,34.7794,92600.0
2012-10-25 11:40:00,42.01,42.05,42.0,42.0,17300.0,34.7877,34.8208,34.7794,34.7794,17300.0
2012-10-25 11:45:00,42.0,42.08,42.0,42.06,51100.0,34.7794,34.8457,34.7794,34.8291,51100.0
2012-10-25 11:50:00,42.05,42.09,42.04,42.05,98900.0,34.8208,34.8539,34.8125,34.8208,98900.0
2012-10-25 11:55:00,42.05,42.05,42.03,42.04,34400.0,34.8208,34.8208,34.8042,34.8125,34400.0
2012-10-25 12:00:00,42.05,42.07,42.03,42.03,22700.0,34.8208,34.8374,34.8042,34.8042,22700.0
2012-10-25 12:05:00,42.04,42.06,42.02,42.06,16100.0,34.8125,34.8291,34.796,34.8291,16100.0
2012-10-25 12:10:00,42.05,42.06,42.04,42.05,15400.0,34.8208,34.8291,34.8125,34.8208,15400.0
2012-10-25 12:15:00,42.04,42.05,42.02,42.05,17200.0,34.8125,34.8208,34.796,34.8208,17200.0
2012-10-25 12:20:00,42.04,42.06,42.04,42.05,85100.0,34.8125,34.8291,34.8125,34.8208,85100.0
2012-10-25 12:25:00,42.05,42.1,42.04,42.07,52400.0,34.8208,34.8622,34.8125,34.8374,52400.0
2012-10-25 12:30:00,42.06,42.08,42.02,42.04,42200.0,34.8291,34.8457,34.796,34.8125,42200.0
2012-10-25 12:35:00,42.03,42.06,42.02,42.06,12300.0,34.8042,34.8291,34.796,34.8291,12300.0
2012-10-25 12:40:00,42.06,42.09,42.05,42.07,19100.0,34.8291,34.8539,34.8208,34.8374,19100.0
2012-10-25 12:45:00,42.08,42.09,42.05,42.08,22500.0,34.8457,34.8539,34.8208,34.8457,22500.0
2012-10-25 12:50:00,42.08,42.11,42.07,42.1,11300.0,34.8457,34.8705,34.8374,34.8622,11300.0
2012-10-25 12:55:00,42.09,42.13,42.09,42.12,35500.0,34.8539,34.8871,34.8539,34.8788,35500.0
2012-10-25 13:00:00,42.12,42.12,42.09,42.1,46300.0,34.8788,34.8788,34.8539,34.8622,46300.0
2012-10-25 13:05:00,42.1,42.11,42.09,42.11,13000.0,34.8622,34.8705,34.8539,34.8705,13000.0
2012-10-25 13:10:00,42.11,42.11,42.07,42.07,14900.0,34.8705,34.8705,34.8374,34.8374,14900.0
2012-10-25 13:15:00,42.08,42.09,42.05,42.08,17500.0,34.8457,34.8539,34.8208,34.8457,17500.0
2012-10-25 13:20:00,42.08,42.09,42.07,42.08,9700.0,34.8457,34.8539,34.8374,34.8457,9700.0
2012-10-25 13:25:00,42.08,42.12,42.08,42.09,30300.0,34.8457,34.8788,34.8457,34.8539,30300.0
2012-10-25 13:30:00,42.1,42.1,42.05,42.08,45900.0,34.8622,34.8622,34.8208,34.8457,45900.0
2012-10-25 13:35:00,42.07,42.09,42.06,42.07,10200.0,34.8374,34.8539,34.8291,34.8374,10200.0
2012-10-25 13:40:00,42.07,42.13,42.07,42.13,21900.0,34.8374,34.8871,34.8374,34.8871,21900.0
2012-10-25 13:45:00,42.13,42.15,42.1,42.11,63400.0,34.8871,34.9036,34.8622,34.8705,63400.0
2012-10-25 13:50:00,42.11,42.11,42.08,42.09,17000.0,34.8705,34.8705,34.8457,34.8539,17000.0
2012-10-25 13:55:00,42.08,42.1,42.08,42.1,9700.0,34.8457,34.8622,34.8457,34.8622,9700.0
2012-10-25 14:00:00,42.1,42.1,42.08,42.08,19600.0,34.8622,34.8622,34.8457,34.8457,19600.0
2012-10-25 14:05:00,42.09,42.09,42.06,42.07,31100.0,34.8539,34.8539,34.8291,34.8374,31100.0
2012-10-25 14:10:00,42.07,42.08,42.05,42.07,11300.0,34.8374,34.8457,34.8208,34.8374,11300.0
2012-10-25 14:15:00,42.06,42.07,42.05,42.06,8000.0,34.8291,34.8374,34.8208,34.8291,8000.0
2012-10-25 14:20:00,42.06,42.06,42.04,42.04,10400.0,34.8291,34.8291,34.8125,34.8125,10400.0
2012-10-25 14:25:00,42.04,42.05,42.03,42.03,16900.0,34.8125,34.8208,34.8042,34.8042,16900.0
2012-10-25 14:30:00,42.04,42.07,42.03,42.07,23100.0,34.8125,34.8374,34.8042,34.8374,23100.0
2012-10-25 14:35:00,42.07,42.11,42.07,42.1,27900.0,34.8374,34.8705,34.8374,34.8622,27900.0
2012-10-25 14:40:00,42.1,42.11,42.08,42.09,31700.0,34.8622,34.8705,34.8457,34.8539,31700.0
2012-10-25 14:45:00,42.1,42.1,42.08,42.08,6800.0,34.8622,34.8622,34.8457,34.8457,6800.0
2012-10-25 14:50:00,42.08,42.09,42.07,42.08,18200.0,34.8457,34.8539,34.8374,34.8457,18200.0
2012-10-25 14:55:00,42.08,42.09,42.07,42.07,7300.0,34.8457,34.8539,34.8374,34.8374,7300.0
2012-10-25 15:00:00,42.08,42.09,42.05,42.08,22900.0,34.8457,34.8539,34.8208,34.8457,22900.0
2012-10-25 15:05:00,42.08,42.08,42.03,42.04,72400.0,34.8457,34.8457,34.8042,34.8125,72400.0
2012-10-25 15:10:00,42.04,42.06,42.03,42.06,16700.0,34.8125,34.8291,34.8042,34.8291,16700.0
2012-10-25 15:15:00,42.06,42.06,42.04,42.04,29400.0,34.8291,34.8291,34.8125,34.8125,29400.0
2012-10-25 15:20:00,42.05,42.05,42.04,42.04,25400.0,34.8208,34.8208,34.8125,34.8125,25400.0
2012-10-25 15:25:00,42.05,42.06,42.03,42.06,67600.0,34.8208,34.8291,34.8042,34.8291,67600.0
2012-10-25 15:30:00,42.06,42.08,42.05,42.08,81700.0,34.8291,34.8457,34.8208,34.8457,81700.0
2012-10-25 15:35:00,42.07,42.08,42.07,42.08,37600.0,34.8374,34.8457,34.8374,34.8457,37600.0
2012-10-25 15:40:00,42.08,42.09,42.07,42.09,55900.0,34.8457,34.8539,34.8374,34.8539,55900.0
2012-10-25 15:45:00,42.09,42.11,42.08,42.09,402700.0,34.8539,34.8705,34.8457,34.8539,402700.0
2012-10-25 15:50:00,42.1,42.11,42.07,42.07,153100.0,34.8622,34.8705,34.8374,34.8374,153100.0
2012-10-25 15:55:00,42.08,42.08,42.04,42.05,268900.0,34.8457,34.8457,34.8125,34.8208,268900.0
2012-10-26 09:30:00,42.13,42.14,42.0,42.08,61900.0,34.8871,34.8953,34.7794,34.8457,61900.0
2012-10-26 09:35:00,42.08,42.08,42.01,42.04,6300.0,34.8457,34.8457,34.7877,34.8125,6300.0
2012-10-26 09:40:00,42.04,42.05,42.0,42.0,9700.0,34.8125,34.8208,34.7794,34.7794,9700.0
2012-10-26 09:45:00,42.01,42.07,42.0,42.06,27300.0,34.7877,34.8374,34.7794,34.8291,27300.0
2012-10-26 09:50:00,42.06,42.06,42.03,42.04,22000.0,34.8291,34.8291,34.8042,34.8125,22000.0
2012-10-26 09:55:00,42.05,42.06,42.0,42.0,29000.0,34.8208,34.8291,34.7794,34.7794,29000.0
2012-10-26 10:00:00,42.0,42.04,41.98,42.03,35100.0,34.7794,34.8125,34.7628,34.8042,35100.0
2012-10-26 10:05:00,42.03,42.04,42.0,42.0,15100.0,34.8042,34.8125,34.7794,34.7794,15100.0
2012-10-26 10:10:00,42.0,42.02,42.0,42.0,40200.0,34.7794,34.796,34.7794,34.7794,40200.0
2012-10-26 10:15:00,42.0,42.02,41.99,42.02,69900.0,34.7794,34.796,34.7711,34.796,69900.0
2012-10-26 10:20:00,42.01,42.02,42.0,42.01,17900.0,34.7877,34.796,34.7794,34.7877,17900.0
2012-10-26 10:25:00,42.02,42.02,41.98,41.99,52300.0,34.796,34.796,34.7628,34.7711,52300.0
2012-10-26 10:30:00,41.99,42.0,41.98,41.98,44800.0,34.7711,34.7794,34.7628,34.7628,44800.0
2012-10-26 10:35:00,41.98,42.0,41.97,41.97,20200.0,34.7628,34.7794,34.7546,34.7546,20200.0
2012-10-26 10:40:00,41.97,42.0,41.97,42.0,20900.0,34.7546,34.7794,34.7546,34.7794,20900.0
2012-10-26 10:45:00,41.99,41.99,41.95,41.96,27100.0,34.7711,34.7711,34.738,34.7463,27100.0
2012-10-26 10:50:00,41.95,41.95,41.86,41.88,14600.0,34.738,34.738,34.6635,34.68,14600.0
2012-10-26 10:55:00,41.89,41.93,41.89,41.93,15800.0,34.6883,34.7214,34.6883,34.7214,15800.0
2012-10-26 11:00:00,41.93,41.95,41.92,41.95,12300.0,34.7214,34.738,34.7132,34.738,12300.0
2012-10-26 11:05:00,41.95,41.96,41.94,41.96,19800.0,34.738,34.7463,34.7297,34.7463,19800.0
2012-10-26 11:10:00,41.95,41.95,41.92,41.93,18800.0,34.738,34.738,34.7132,34.7214,18800.0
2012-10-26 11:15:00,41.92,41.93,41.91,41.93,30400.0,34.7132,34.7214,34.7049,34.7214,30400.0
2012-10-26 11:20:00,41.92,41.92,41.88,41.88,8100.0,34.7132,34.7132,34.68,34.68,8100.0
2012-10-26 11:25:00,41.88,41.91,41.88,41.89,12800.0,34.68,34.7049,34.68,34.6883,12800.0
2012-10-26 11:30:00,41.89,41.9,41.87,41.88,18000.0,34.6883,34.6966,34.6718,34.68,18000.0
2012-10-26 11:35:00,41.88,41.92,41.87,41.91,120300.0,34.68,34.7132,34.6718,34.7049,120300.0
2012-10-26 11:40:00,41.92,41.95,41.91,41.93,46100.0,34.7132,34.738,34.7049,34.7214,46100.0
2012-10-26 11:45:00,41.93,41.94,41.91,41.93,10600.0,34.7214,34.7297,34.7049,34.7214,10600.0
2012-10-26 11:50:00,41.93,41.93,41.92,41.92,7500.0,34.7214,34.7214,34.7132,34.7132,7500.0
2012-10-26 11:55:00,41.93,41.95,41.92,41.94,13700.0,34.7214,34.738,34.7132,34.7297,13700.0
2012-10-26 12:00:00,41.93,41.93,41.91,41.91,12400.0,34.7214,34.7214,34.7049,34.7049,12400.0
2012-10-26 12:05:00,41.91,41.93,41.9,41.93,59900.0,34.7049,34.7214,34.6966,34.7214,59900.0
2012-10-26 12:10:00,41.93,41.96,41.93,41.96,18700.0,34.7214,34.7463,34.7214,34.7463,18700.0
2012-10-26 12:15:00,41.97,42.02,41.97,42.02,13900.0,34.7546,34.796,34.7546,34.796,13900.0
2012-10-26 12:20:00,42.02,42.05,42.01,42.04,37000.0,34.796,34.8208,34.7877,34.8125,37000.0
2012-10-26 12:25:00,42.06,42.08,42.0,42.0,109900.0,34.8291,34.8457,34.7794,34.7794,109900.0
2012-10-26 12:30:00,42.0,42.01,41.95,41.95,55300.0,34.7794,34.7877,34.738,34.738,55300.0
2012-10-26 12:35:00,41.95,41.97,41.92,41.97,14200.0,34.738,34.7546,34.7132,34.7546,14200.0
2012-10-26 12:40:00,41.96,41.99,41.91,41.99,49100.0,34.7463,34.7711,34.7049,34.7711,49100.0
2012-10-26 12:45:00,41.99,42.01,41.97,41.97,13200.0,34.7711,34.7877,34.7546,34.7546,13200.0
2012-10-26 12:50:00,41.97,41.99,41.97,41.99,2900.0,34.7546,34.7711,34.7546,34.7711,2900.0
2012-10-26 12:55:00,42.0,42.01,41.99,42.0,14400.0,34.7794,34.7877,34.7711,34.7794,14400.0
2012-10-26 13:00:00,42.0,42.0,41.98,41.99,8600.0,34.7794,34.7794,34.7628,34.7711,8600.0
2012-10-26 13:05:00,41.98,42.0,41.98,41.99,11000.0,34.7628,34.7794,34.7628,34.7711,11000.0
2012-10-26 13:10:00,41.99,42.0,41.97,41.97,12100.0,34.7711,34.7794,34.7546,34.7546,12100.0
2012-10-26 13:15:00,41.97,41.98,41.96,41.96,14200.0,34.7546,34.7628,34.7463,34.7463,14200.0
2012-10-26 13:20:00,41.96,41.96,41.93,41.93,16500.0,34.7463,34.7463,34.7214,34.7214,16500.0
2012-10-26 13:25:00,41.93,41.94,41.93,41.94,9200.0,34.7214,34.7297,34.7214,34.7297,9200.0
2012-10-26 13:30:00,41.94,41.98,41.94,41.98,15600.0,34.7297,34.7628,34.7297,34.7628,15600.0
2012-10-26 13:35:00,41.98,42.01,41.98,42.0,23300.0,34.7628,34.7877,34.7628,34.7794,23300.0
2012-10-26 13:40:00,42.0,42.01,41.99,42.0,23700.0,34.7794,34.7877,34.7711,34.7794,23700.0
2012-10-26 13:45:00,42.0,42.01,41.97,41.97,21300.0,34.7794,34.7877,34.7546,34.7546,21300.0
2012-10-26 13:50:00,41.97,41.97,41.95,41.95,10800.0,34.7546,34.7546,34.738,34.738,10800.0
2012-10-26 13:55:00,41.95,41.96,41.94,41.94,15600.0,34.738,34.7463,34.7297,34.7297,15600.0
2012-10-26 14:00:00,41.94,41.94,41.91,41.92,16600.0,34.7297,34.7297,34.7049,34.7132,16600.0
2012-10-26 14:05:00,41.92,41.92,41.9,41.9,11500.0,34.7132,34.7132,34.6966,34.6966,11500.0
2012-10-26 14:10:00,41.91,41.91,41.89,41.9,14300.0,34.7049,34.7049,34.6883,34.6966,14300.0
2012-10-26 14:15:00,41.9,41.91,41.9,41.9,14300.0,34.6966,34.7049,34.6966,34.6966,14300.0
2012-10-26 14:20:00,41.9,41.9,41.89,41.89,4800.0,34.6966,34.6966,34.6883,34.6883,4800.0
2012-10-26 14:25:00,41.89,41.91,41.89,41.9,30800.0,34.6883,34.7049,34.6883,34.6966,30800.0
2012-10-26 14:30:00,41.9,41.92,41.89,41.91,29500.0,34.6966,34.7132,34.6883,34.7049,29500.0
2012-10-26 14:35:00,41.91,41.96,41.9,41.96,28500.0,34.7049,34.7463,34.6966,34.7463,28500.0
2012-10-26 14:40:00,41.96,42.0,41.95,42.0,38300.0,34.7463,34.7794,34.738,34.7794,38300.0
2012-10-26 14:45:00,42.0,42.01,41.98,42.01,17700.0,34.7794,34.7877,34.7628,34.7877,17700.0
2012-10-26 14:50:00,42.0,42.02,42.0,42.02,10100.0,34.7794,34.796,34.7794,34.796,10100.0
2012-10-26 14:55:00,42.02,42.04,41.99,42.0,48300.0,34.796,34.8125,34.7711,34.7794,48300.0
2012-10-26 15:00:00,42.0,42.02,41.99,42.0,34900.0,34.7794,34.796,34.7711,34.7794,34900.0
2012-10-26 15:05:00,42.01,42.01,42.0,42.01,9300.0,34.7877,34.7877,34.7794,34.7877,9300.0
2012-10-26 15:10:00,42.01,42.06,42.01,42.06,24800.0,34.7877,34.8291,34.7877,34.8291,24800.0
2012-10-26 15:15:00,42.05,42.07,42.03,42.06,12900.0,34.8208,34.8374,34.8042,34.8291,12900.0
2012-10-26 15:20:00,42.05,42.06,42.02,42.02,26600.0,34.8208,34.8291,34.796,34.796,26600.0
2012-10-26 15:25:00,42.02,42.03,42.0,42.01,25800.0,34.796,34.8042,34.7794,34.7877,25800.0
2012-10-26 15:30:00,42.02,42.02,41.97,41.99,115800.0,34.796,34.796,34.7546,34.7711,115800.0
2012-10-26 15:35:00,41.99,42.0,41.98,41.98,24100.0,34.7711,34.7794,34.7628,34.7628,24100.0
2012-10-26 15:40:00,41.97,42.03,41.97,42.03,33900.0,34.7546,34.8042,34.7546,34.8042,33900.0
2012-10-26 15:45:00,42.02,42.02,41.99,42.01,110700.0,34.796,34.796,34.7711,34.7877,110700.0
2012-10-26 15:50:00,42.0,42.05,41.98,42.05,58700.0,34.7794,34.8208,34.7628,34.8208,58700.0
2012-10-26 15:55:00,42.06,42.06,41.99,42.01,114800.0,34.8291,34.8291,34.7711,34.7877,114800.0
2012-10-31 09:30:00,42.22,42.35,42.11,42.32,60700.0,34.9616,35.0692,34.8705,35.0444,60700.0
2012-10-31 09:35:00,42.33,42.35,42.23,42.32,15300.0,35.0527,35.0692,34.9699,35.0444,15300.0
2012-10-31 09:40:00,42.32,42.35,42.18,42.35,32300.0,35.0444,35.0692,34.9285,35.0692,32300.0
2012-10-31 09:45:00,42.35,42.38,42.26,42.34,53500.0,35.0692,35.0941,34.9947,35.061,53500.0
2012-10-31 09:50:00,42.33,42.41,42.3,42.41,30100.0,35.0527,35.1189,35.0278,35.1189,30100.0
2012-10-31 09:55:00,42.41,42.51,42.41,42.5,46900.0,35.1189,35.2017,35.1189,35.1934,46900.0
2012-10-31 10:00:00,42.5,42.57,42.5,42.56,20700.0,35.1934,35.2514,35.1934,35.2431,20700.0
2012-10-31 10:05:00,42.56,42.57,42.52,42.54,23000.0,35.2431,35.2514,35.21,35.2266,23000.0
2012-10-31 10:10:00,42.55,42.59,42.52,42.57,22900.0,35.2348,35.268,35.21,35.2514,22900.0
2012-10-31 10:15:00,42.56,42.57,42.53,42.56,14900.0,35.2431,35.2514,35.2183,35.2431,14900.0
2012-10-31 10:20:00,42.57,42.62,42.56,42.61,9700.0,35.2514,35.2928,35.2431,35.2845,9700.0
2012-10-31 10:25:00,42.61,42.63,42.56,42.6,41400.0,35.2845,35.3011,35.2431,35.2763,41400.0
2012-10-31 10:30:00,42.61,42.63,42.59,42.6,36800.0,35.2845,35.3011,35.268,35.2763,36800.0
2012-10-31 10:35:00,42.61,42.64,42.59,42.63,12800.0,35.2845,35.3094,35.268,35.3011,12800.0
2012-10-31 10:40:00,42.62,42.63,42.57,42.57,28400.0,35.2928,35.3011,35.2514,35.2514,28400.0
2012-10-31 10:45:00,42.58,42.58,42.55,42.56,36000.0,35.2597,35.2597,35.2348,35.2431,36000.0
2012-10-31 10:50:00,42.57,42.59,42.52,42.59,44700.0,35.2514,35.268,35.21,35.268,44700.0
2012-10-31 10:55:00,42.6,42.6,42.52,42.52,25800.0,35.2763,35.2763,35.21,35.21,25800.0
2012-10-31 11:00:00,42.52,42.53,42.43,42.45,40500.0,35.21,35.2183,35.1355,35.152,40500.0
2012-10-31 11:05:00,42.46,42.47,42.44,42.45,30400.0,35.1603,35.1686,35.1438,35.152,30400.0
2012-10-31 11:10:00,42.45,42.49,42.45,42.49,19200.0,35.152,35.1852,35.152,35.1852,19200.0
2012-10-31 11:15:00,42.48,42.52,42.48,42.52,20900.0,35.1769,35.21,35.1769,35.21,20900.0
2012-10-31 11:20:00,42.52,42.55,42.51,42.54,16800.0,35.21,35.2348,35.2017,35.2266,16800.0
2012-10-31 11:25:00,42.55,42.55,42.52,42.52,20600.0,35.2348,35.2348,35.21,35.21,20600.0
2012-10-31 11:30:00,42.52,42.6,42.52,42.57,21700.0,35.21,35.2763,35.21,35.2514,21700.0
2012-10-31 11:35:00,42.58,42.6,42.58,42.6,6000.0,35.2597,35.2763,35.2597,35.2763,6000.0
2012-10-31 11:40:00,42.59,42.64,42.59,42.61,19900.0,35.268,35.3094,35.268,35.2845,19900.0
2012-10-31 11:45:00,42.6,42.62,42.59,42.61,23800.0,35.2763,35.2928,35.268,35.2845,23800.0
2012-10-31 11:50:00,42.61,42.62,42.6,42.61,19500.0,35.2845,35.2928,35.2763,35.2845,19500.0
2012-10-31 11:55:00,42.61,42.62,42.59,42.59,25600.0,35.2845,35.2928,35.268,35.268,25600.0
2012-10-31 12:00:00,42.59,42.59,42.55,42.58,14900.0,35.268,35.268,35.2348,35.2597,14900.0
2012-10-31 12:05:00,42.59,42.65,42.58,42.64,32500.0,35.268,35.3177,35.2597,35.3094,32500.0
2012-10-31 12:10:00,42.64,42.64,42.61,42.62,9300.0,35.3094,35.3094,35.2845,35.2928,9300.0
2012-10-31 12:15:00,42.62,42.64,42.59,42.59,28300.0,35.2928,35.3094,35.268,35.268,28300.0
2012-10-31 12:20:00,42.59,42.61,42.56,42.57,20200.0,35.268,35.2845,35.2431,35.2514,20200.0
2012-10-31 12:25:00,42.57,42.6,42.49,42.5,31600.0,35.2514,35.2763,35.1852,35.1934,31600.0
2012-10-31 12:30:00,42.49,42.53,42.45,42.51,31200.0,35.1852,35.2183,35.152,35.2017,31200.0
2012-10-31 12:35:00,42.5,42.53,42.48,42.51,18200.0,35.1934,35.2183,35.1769,35.2017,18200.0
2012-10-31 12:40:00,42.52,42.52,42.48,42.48,15700.0,35.21,35.21,35.1769,35.1769,15700.0
2012-10-31 12:45:00,42.48,42.49,42.48,42.48,16000.0,35.1769,35.1852,35.1769,35.1769,16000.0
2012-10-31 12:50:00,42.48,42.52,42.48,42.51,24700.0,35.1769,35.21,35.1769,35.2017,24700.0
2012-10-31 12:55:00,42.5,42.5,42.47,42.49,12200.0,35.1934,35.1934,35.1686,35.1852,12200.0
2012-10-31 13:00:00,42.49,42.49,42.45,42.45,15400.0,35.1852,35.1852,35.152,35.152,15400.0
2012-10-31 13:05:00,42.45,42.51,42.45,42.48,18400.0,35.152,35.2017,35.152,35.1769,18400.0
2012-10-31 13:10:00,42.48,42.5,42.48,42.49,65200.0,35.1769,35.1934,35.1769,35.1852,65200.0
2012-10-31 13:15:00,42.5,42.51,42.48,42.48,13300.0,35.1934,35.2017,35.1769,35.1769,13300.0
2012-10-31 13:20:00,42.48,42.49,42.48,42.48,11800.0,35.1769,35.1852,35.1769,35.1769,11800.0
2012-10-31 13:25:00,42.48,42.51,42.48,42.51,14000.0,35.1769,35.2017,35.1769,35.2017,14000.0
2012-10-31 13:30:00,42.5,42.51,42.48,42.5,17900.0,35.1934,35.2017,35.1769,35.1934,17900.0
2012-10-31 13:35:00,42.49,42.51,42.49,42.5,20600.0,35.1852,35.2017,35.1852,35.1934,20600.0
2012-10-31 13:40:00,42.49,42.5,42.49,42.49,7300.0,35.1852,35.1934,35.1852,35.1852,7300.0
2012-10-31 13:45:00,42.49,42.52,42.49,42.52,38500.0,35.1852,35.21,35.1852,35.21,38500.0
2012-10-31 13:50:00,42.51,42.52,42.49,42.49,15600.0,35.2017,35.21,35.1852,35.1852,15600.0
2012-10-31 13:55:00,42.49,42.52,42.49,42.52,18400.0,35.1852,35.21,35.1852,35.21,18400.0
2012-10-31 14:00:00,42.52,42.52,42.49,42.49,23800.0,35.21,35.21,35.1852,35.1852,23800.0
2012-10-31 14:05:00,42.49,42.52,42.49,42.51,16200.0,35.1852,35.21,35.1852,35.2017,16200.0
2012-10-31 14:10:00,42.5,42.52,42.49,42.51,24400.0,35.1934,35.21,35.1852,35.2017,24400.0
2012-10-31 14:15:00,42.52,42.52,42.5,42.51,14800.0,35.21,35.21,35.1934,35.2017,14800.0
2012-10-31 14:20:00,42.51,42.51,42.48,42.48,16500.0,35.2017,35.2017,35.1769,35.1769,16500.0
2012-10-31 14:25:00,42.48,42.48,42.46,42.46,17800.0,35.1769,35.1769,35.1603,35.1603,17800.0
2012-10-31 14:30:00,42.46,42.47,42.45,42.46,36300.0,35.1603,35.1686,35.152,35.1603,36300.0
2012-10-31 14:35:00,42.45,42.46,42.43,42.45,29100.0,35.152,35.1603,35.1355,35.152,29100.0
2012-10-31 14:40:00,42.45,42.45,42.4,42.43,25300.0,35.152,35.152,35.1106,35.1355,25300.0
2012-10-31 14:45:00,42.43,42.44,42.41,42.41,13800.0,35.1355,35.1438,35.1189,35.1189,13800.0
2012-10-31 14:50:00,42.41,42.45,42.41,42.45,26400.0,35.1189,35.152,35.1189,35.152,26400.0
2012-10-31 14:55:00,42.45,42.48,42.43,42.46,29900.0,35.152,35.1769,35.1355,35.1603,29900.0
2012-10-31 15:00:00,42.46,42.47,42.45,42.46,24100.0,35.1603,35.1686,35.152,35.1603,24100.0
2012-10-31 15:05:00,42.46,42.48,42.45,42.47,51400.0,35.1603,35.1769,35.152,35.1686,51400.0
2012-10-31 15:10:00,42.47,42.52,42.47,42.51,56500.0,35.1686,35.21,35.1686,35.2017,56500.0
2012-10-31 15:15:00,42.51,42.53,42.51,42.53,34900.0,35.2017,35.2183,35.2017,35.2183,34900.0
2012-10-31 15:20:00,42.53,42.55,42.52,42.54,50900.0,35.2183,35.2348,35.21,35.2266,50900.0
2012-10-31 15:25:00,42.54,42.55,42.54,42.55,36800.0,35.2266,35.2348,35.2266,35.2348,36800.0
2012-10-31 15:30:00,42.55,42.55,42.53,42.53,32400.0,35.2348,35.2348,35.2183,35.2183,32400.0
2012-10-31 15:35:00,42.53,42.54,42.51,42.52,33200.0,35.2183,35.2266,35.2017,35.21,33200.0
2012-10-31 15:40:00,42.52,42.52,42.49,42.5,75800.0,35.21,35.21,35.1852,35.1934,75800.0
2012-10-31 15:45:00,42.5,42.51,42.47,42.47,71800.0,35.1934,35.2017,35.1686,35.1686,71800.0
2012-10-31 15:50:00,42.48,42.48,42.39,42.41,112400.0,35.1769,35.1769,35.1024,35.1189,112400.0
2012-10-31 15:55:00,42.4,42.52,42.4,42.5,172600.0,35.1106,35.21,35.1106,35.1934,172600.0
2012-11-01 09:30:00,42.52,42.65,42.44,42.55,36000.0,35.21,35.3177,35.1438,35.2348,36000.0
2012-11-01 09:35:00,42.57,42.67,42.49,42.64,19000.0,35.2514,35.3342,35.1852,35.3094,19000.0
2012-11-01 09:40:00,42.62,42.62,42.48,42.5,16000.0,35.2928,35.2928,35.1769,35.1934,16000.0
2012-11-01 09:45:00,42.5,42.5,42.33,42.37,21200.0,35.1934,35.1934,35.0527,35.0858,21200.0
2012-11-01 09:50:00,42.37,42.49,42.36,42.48,11200.0,35.0858,35.1852,35.0775,35.1769,11200.0
2012-11-01 09:55:00,42.48,42.49,42.43,42.45,13700.0,35.1769,35.1852,35.1355,35.152,13700.0
2012-11-01 10:00:00,42.47,42.52,42.41,42.48,34500.0,35.1686,35.21,35.1189,35.1769,34500.0
2012-11-01 10:05:00,42.49,42.51,42.44,42.44,29000.0,35.1852,35.2017,35.1438,35.1438,29000.0
2012-11-01 10:10:00,42.44,42.48,42.37,42.38,41600.0,35.1438,35.1769,35.0858,35.0941,41600.0
2012-11-01 10:15:00,42.38,42.51,42.37,42.48,31900.0,35.0941,35.2017,35.0858,35.1769,31900.0
2012-11-01 10:20:00,42.47,42.5,42.43,42.44,13700.0,35.1686,35.1934,35.1355,35.1438,13700.0
2012-11-01 10:25:00,42.43,42.47,42.4,42.4,12600.0,35.1355,35.1686,35.1106,35.1106,12600.0
2012-11-01 10:30:00,42.39,42.45,42.39,42.43,13900.0,35.1024,35.152,35.1024,35.1355,13900.0
2012-11-01 10:35:00,42.44,42.44,42.37,42.38,11300.0,35.1438,35.1438,35.0858,35.0941,11300.0
2012-11-01 10:40:00,42.37,42.41,42.35,42.36,60900.0,35.0858,35.1189,35.0692,35.0775,60900.0
2012-11-01 10:45:00,42.36,42.38,42.35,42.38,10800.0,35.0775,35.0941,35.0692,35.0941,10800.0
2012-11-01 10:50:00,42.38,42.38,42.32,42.32,18300.0,35.0941,35.0941,35.0444,35.0444,18300.0
2012-11-01 10:55:00,42.32,42.32,42.28,42.28,11100.0,35.0444,35.0444,35.0113,35.0113,11100.0
2012-11-01 11:00:00,42.28,42.32,42.28,42.3,16800.0,35.0113,35.0444,35.0113,35.0278,16800.0
2012-11-01 11:05:00,42.3,42.36,42.29,42.33,17600.0,35.0278,35.0775,35.0195,35.0527,17600.0
2012-11-01 11:10:00,42.34,42.37,42.33,42.33,16700.0,35.061,35.0858,35.0527,35.0527,16700.0
2012-11-01 11:15:00,42.33,42.34,42.3,42.31,8100.0,35.0527,35.061,35.0278,35.0361,8100.0
2012-11-01 11:20:00,42.31,42.34,42.29,42.34,6900.0,35.0361,35.061,35.0195,35.061,6900.0
2012-11-01 11:25:00,42.34,42.36,42.3,42.36,21100.0,35.061,35.0775,35.0278,35.0775,21100.0
2012-11-01 11:30:00,42.37,42.37,42.35,42.37,7000.0,35.0858,35.0858,35.0692,35.0858,7000.0
2012-11-01 11:35:00,42.36,42.38,42.33,42.35,11600.0,35.0775,35.0941,35.0527,35.0692,11600.0
2012-11-01 11:40:00,42.36,42.41,42.36,42.41,22100.0,35.0775,35.1189,35.0775,35.1189,22100.0
2012-11-01 11:45:00,42.41,42.45,42.4,42.45,15300.0,35.1189,35.152,35.1106,35.152,15300.0
2012-11-01 11:50:00,42.44,42.44,42.4,42.41,17900.0,35.1438,35.1438,35.1106,35.1189,17900.0
2012-11-01 11:55:00,42.4,42.41,42.38,42.39,17000.0,35.1106,35.1189,35.0941,35.1024,17000.0
2012-11-01 12:00:00,42.39,42.4,42.38,42.4,9700.0,35.1024,35.1106,35.0941,35.1106,9700.0
2012-11-01 12:05:00,42.39,42.44,42.39,42.44,26100.0,35.1024,35.1438,35.1024,35.1438,26100.0
2012-11-01 12:10:00,42.44,42.45,42.44,42.45,9000.0,35.1438,35.152,35.1438,35.152,9000.0
2012-11-01 12:15:00,42.45,42.45,42.42,42.45,18700.0,35.152,35.152,35.1272,35.152,18700.0
2012-11-01 12:20:00,42.45,42.49,42.45,42.47,11000.0,35.152,35.1852,35.152,35.1686,11000.0
2012-11-01 12:25:00,42.47,42.48,42.44,42.44,12300.0,35.1686,35.1769,35.1438,35.1438,12300.0
2012-11-01 12:30:00,42.44,42.46,42.41,42.42,17800.0,35.1438,35.1603,35.1189,35.1272,17800.0
2012-11-01 12:35:00,42.42,42.42,42.35,42.36,9300.0,35.1272,35.1272,35.0692,35.0775,9300.0
2012-11-01 12:40:00,42.36,42.36,42.27,42.28,11900.0,35.0775,35.0775,35.003,35.0113,11900.0
2012-11-01 12:45:00,42.28,42.3,42.27,42.29,8200.0,35.0113,35.0278,35.003,35.0195,8200.0
2012-11-01 12:50:00,42.29,42.31,42.28,42.3,8600.0,35.0195,35.0361,35.0113,35.0278,8600.0
2012-11-01 12:55:00,42.31,42.33,42.28,42.29,115700.0,35.0361,35.0527,35.0113,35.0195,115700.0
2012-11-01 13:00:00,42.29,42.3,42.27,42.28,8000.0,35.0195,35.0278,35.003,35.0113,8000.0
2012-11-01 13:05:00,42.28,42.3,42.26,42.3,13000.0,35.0113,35.0278,34.9947,35.0278,13000.0
2012-11-01 13:10:00,42.31,42.32,42.28,42.29,13400.0,35.0361,35.0444,35.0113,35.0195,13400.0
2012-11-01 13:15:00,42.29,42.3,42.27,42.27,8400.0,35.0195,35.0278,35.003,35.003,8400.0
2012-11-01 13:20:00,42.28,42.29,42.25,42.26,12100.0,35.0113,35.0195,34.9864,34.9947,12100.0
2012-11-01 13:25:00,42.27,42.27,42.26,42.26,2600.0,35.003,35.003,34.9947,34.9947,2600.0
2012-11-01 13:30:00,42.26,42.27,42.25,42.27,10500.0,34.9947,35.003,34.9864,35.003,10500.0
2012-11-01 13:35:00,42.26,42.26,42.24,42.24,6000.0,34.9947,34.9947,34.9781,34.9781,6000.0
2012-11-01 13:40:00,42.24,42.24,42.19,42.2,7900.0,34.9781,34.9781,34.9367,34.945,7900.0
2012-11-01 13:45:00,42.19,42.2,42.18,42.2,9400.0,34.9367,34.945,34.9285,34.945,9400.0
2012-11-01 13:50:00,42.2,42.2,42.17,42.17,7800.0,34.945,34.945,34.9202,34.9202,7800.0
2012-11-01 13:55:00,42.17,42.18,42.14,42.14,4300.0,34.9202,34.9285,34.8953,34.8953,4300.0
2012-11-01 14:00:00,42.15,42.18,42.14,42.16,16500.0,34.9036,34.9285,34.8953,34.9119,16500.0
2012-11-01 14:05:00,42.16,42.18,42.16,42.18,7100.0,34.9119,34.9285,34.9119,34.9285,7100.0
2012-11-01 14:10:00,42.18,42.2,42.16,42.2,12100.0,34.9285,34.945,34.9119,34.945,12100.0
2012-11-01 14:15:00,42.2,42.21,42.17,42.2,20400.0,34.945,34.9533,34.9202,34.945,20400.0
2012-11-01 14:20:00,42.21,42.21,42.16,42.17,38300.0,34.9533,34.9533,34.9119,34.9202,38300.0
2012-11-01 14:25:00,42.17,42.2,42.16,42.17,25800.0,34.9202,34.945,34.9119,34.9202,25800.0
2012-11-01 14:30:00,42.16,42.22,42.16,42.22,10000.0,34.9119,34.9616,34.9119,34.9616,10000.0
2012-11-01 14:35:00,42.22,42.23,42.21,42.23,4800.0,34.9616,34.9699,34.9533,34.9699,4800.0
2012-11-01 14:40:00,42.23,42.23,42.17,42.18,13800.0,34.9699,34.9699,34.9202,34.9285,13800.0
2012-11-01 14:45:00,42.18,42.18,42.15,42.17,12800.0,34.9285,34.9285,34.9036,34.9202,12800.0
2012-11-01 14:50:00,42.16,42.18,42.15,42.17,8200.0,34.9119,34.9285,34.9036,34.9202,8200.0
2012-11-01 14:55:00,42.17,42.18,42.16,42.17,10800.0,34.9202,34.9285,34.9119,34.9202,10800.0
2012-11-01 15:00:00,42.18,42.18,42.16,42.17,18900.0,34.9285,34.9285,34.9119,34.9202,18900.0
2012-11-01 15:05:00,42.17,42.17,42.16,42.17,13400.0,34.9202,34.9202,34.9119,34.9202,13400.0
2012-11-01 15:10:00,42.16,42.18,42.16,42.18,15900.0,34.9119,34.9285,34.9119,34.9285,15900.0
2012-11-01 15:15:00,42.19,42.21,42.18,42.19,17200.0,34.9367,34.9533,34.9285,34.9367,17200.0
2012-11-01 15:20:00,42.19,42.2,42.16,42.18,18200.0,34.9367,34.945,34.9119,34.9285,18200.0
2012-11-01 15:25:00,42.18,42.19,42.18,42.18,7900.0,34.9285,34.9367,34.9285,34.9285,7900.0
2012-11-01 15:30:00,42.17,42.18,42.16,42.18,31000.0,34.9202,34.9285,34.9119,34.9285,31000.0
2012-11-01 15:35:00,42.17,42.18,42.12,42.14,57400.0,34.9202,34.9285,34.8788,34.8953,57400.0
2012-11-01 15:40:00,42.15,42.17,42.13,42.13,77900.0,34.9036,34.9202,34.8871,34.8871,77900.0
2012-11-01 15:45:00,42.14,42.15,42.11,42.11,51900.0,34.8953,34.9036,34.8705,34.8705,51900.0
2012-11-01 15:50:00,42.11,42.13,42.04,42.04,96700.0,34.8705,34.8871,34.8125,34.8125,96700.0
2012-11-01 15:55:00,42.04,42.1,42.03,42.1,90400.0,34.8125,34.8622,34.8042,34.8622,90400.0
2012-11-02 09:30:00,42.3,42.44,42.22,42.36,31100.0,35.0278,35.1438,34.9616,35.0775,31100.0
2012-11-02 09:35:00,42.31,42.34,42.15,42.15,13300.0,35.0361,35.061,34.9036,34.9036,13300.0
2012-11-02 09:40:00,42.15,42.18,42.06,42.08,15600.0,34.9036,34.9285,34.8291,34.8457,15600.0
2012-11-02 09:45:00,42.07,42.14,42.07,42.1,21000.0,34.8374,34.8953,34.8374,34.8622,21000.0
2012-11-02 09:50:00,42.1,42.11,42.01,42.03,22200.0,34.8622,34.8705,34.7877,34.8042,22200.0
2012-11-02 09:55:00,42.03,42.03,41.99,42.0,25600.0,34.8042,34.8042,34.7711,34.7794,25600.0
2012-11-02 10:00:00,42.0,42.08,41.99,42.05,31800.0,34.7794,34.8457,34.7711,34.8208,31800.0
2012-11-02 10:05:00,42.05,42.07,42.01,42.02,33300.0,34.8208,34.8374,34.7877,34.796,33300.0
2012-11-02 10:10:00,42.03,42.03,42.0,42.0,30300.0,34.8042,34.8042,34.7794,34.7794,30300.0
2012-11-02 10:15:00,42.0,42.01,41.99,42.01,35600.0,34.7794,34.7877,34.7711,34.7877,35600.0
2012-11-02 10:20:00,42.01,42.02,41.97,42.02,92500.0,34.7877,34.796,34.7546,34.796,92500.0
2012-11-02 10:25:00,42.02,42.05,42.02,42.05,12100.0,34.796,34.8208,34.796,34.8208,12100.0
2012-11-02 10:30:00,42.05,42.07,42.02,42.06,15100.0,34.8208,34.8374,34.796,34.8291,15100.0
2012-11-02 10:35:00,42.07,42.07,42.03,42.04,16600.0,34.8374,34.8374,34.8042,34.8125,16600.0
2012-11-02 10:40:00,42.04,42.05,42.0,42.02,25400.0,34.8125,34.8208,34.7794,34.796,25400.0
2012-11-02 10:45:00,42.01,42.05,41.99,42.05,11500.0,34.7877,34.8208,34.7711,34.8208,11500.0
2012-11-02 10:50:00,42.05,42.05,42.0,42.02,14900.0,34.8208,34.8208,34.7794,34.796,14900.0
2012-11-02 10:55:00,42.02,42.04,42.0,42.02,17000.0,34.796,34.8125,34.7794,34.796,17000.0
2012-11-02 11:00:00,42.02,42.03,41.99,42.0,25100.0,34.796,34.8042,34.7711,34.7794,25100.0
2012-11-02 11:05:00,42.0,42.05,42.0,42.05,16300.0,34.7794,34.8208,34.7794,34.8208,16300.0
2012-11-02 11:10:00,42.04,42.05,42.03,42.03,23900.0,34.8125,34.8208,34.8042,34.8042,23900.0
2012-11-02 11:15:00,42.02,42.02,41.99,42.01,20900.0,34.796,34.796,34.7711,34.7877,20900.0
2012-11-02 11:20:00,42.01,42.05,42.0,42.01,21400.0,34.7877,34.8208,34.7794,34.7877,21400.0
2012-11-02 11:25:00,42.01,42.03,42.01,42.03,6800.0,34.7877,34.8042,34.7877,34.8042,6800.0
2012-11-02 11:30:00,42.03,42.04,42.01,42.02,11700.0,34.8042,34.8125,34.7877,34.796,11700.0
2012-11-02 11:35:00,42.03,42.08,42.03,42.08,6200.0,34.8042,34.8457,34.8042,34.8457,6200.0
2012-11-02 11:40:00,42.07,42.12,42.07,42.12,11500.0,34.8374,34.8788,34.8374,34.8788,11500.0
2012-11-02 11:45:00,42.12,42.12,42.07,42.07,14500.0,34.8788,34.8788,34.8374,34.8374,14500.0
2012-11-02 11:50:00,42.07,42.11,42.07,42.1,8500.0,34.8374,34.8705,34.8374,34.8622,8500.0
2012-11-02 11:55:00,42.1,42.11,42.08,42.08,16700.0,34.8622,34.8705,34.8457,34.8457,16700.0
2012-11-02 12:00:00,42.09,42.09,42.02,42.03,14400.0,34.8539,34.8539,34.796,34.8042,14400.0
2012-11-02 12:05:00,42.03,42.03,42.0,42.01,11500.0,34.8042,34.8042,34.7794,34.7877,11500.0
2012-11-02 12:10:00,42.0,42.01,41.99,42.0,12800.0,34.7794,34.7877,34.7711,34.7794,12800.0
2012-11-02 12:15:00,42.0,42.03,41.98,42.03,21700.0,34.7794,34.8042,34.7628,34.8042,21700.0
2012-11-02 12:20:00,42.02,42.04,42.0,42.01,14600.0,34.796,34.8125,34.7794,34.7877,14600.0
2012-11-02 12:25:00,42.02,42.02,41.99,42.0,10700.0,34.796,34.796,34.7711,34.7794,10700.0
2012-11-02 12:30:00,42.0,42.01,42.0,42.01,4700.0,34.7794,34.7877,34.7794,34.7877,4700.0
2012-11-02 12:35:00,42.0,42.01,42.0,42.01,3000.0,34.7794,34.7877,34.7794,34.7877,3000.0
2012-11-02 12:40:00,42.01,42.01,42.0,42.01,4100.0,34.7877,34.7877,34.7794,34.7877,4100.0
2012-11-02 12:45:00,42.01,42.03,42.01,42.02,11300.0,34.7877,34.8042,34.7877,34.796,11300.0
2012-11-02 12:50:00,42.02,42.03,42.01,42.02,5800.0,34.796,34.8042,34.7877,34.796,5800.0
2012-11-02 12:55:00,42.02,42.06,42.0,42.04,33900.0,34.796,34.8291,34.7794,34.8125,33900.0
2012-11-02 13:00:00,42.04,42.05,42.04,42.05,3000.0,34.8125,34.8208,34.8125,34.8208,3000.0
2012-11-02 13:05:00,42.05,42.05,42.03,42.04,7900.0,34.8208,34.8208,34.8042,34.8125,7900.0
2012-11-02 13:10:00,42.04,42.05,42.04,42.04,4500.0,34.8125,34.8208,34.8125,34.8125,4500.0
2012-11-02 13:15:00,42.03,42.04,42.03,42.03,1000.0,34.8042,34.8125,34.8042,34.8042,1000.0
2012-11-02 13:20:00,42.03,42.04,42.01,42.03,8500.0,34.8042,34.8125,34.7877,34.8042,8500.0
2012-11-02 13:25:00,42.03,42.05,42.03,42.05,4500.0,34.8042,34.8208,34.8042,34.8208,4500.0
2012-11-02 13:30:00,42.04,42.05,42.02,42.03,10800.0,34.8125,34.8208,34.796,34.8042,10800.0
2012-11-02 13:35:00,42.02,42.04,42.0,42.03,7600.0,34.796,34.8125,34.7794,34.8042,7600.0
2012-11-02 13:40:00,42.02,42.03,42.01,42.02,2400.0,34.796,34.8042,34.7877,34.796,2400.0
2012-11-02 13:45:00,42.02,42.03,42.02,42.02,5000.0,34.796,34.8042,34.796,34.796,5000.0
2012-11-02 13:50:00,42.01,42.01,41.99,42.0,16000.0,34.7877,34.7877,34.7711,34.7794,16000.0
2012-11-02 13:55:00,42.0,42.01,41.99,42.0,13200.0,34.7794,34.7877,34.7711,34.7794,13200.0
2012-11-02 14:00:00,41.99,42.01,41.95,41.97,14800.0,34.7711,34.7877,34.738,34.7546,14800.0
2012-11-02 14:05:00,41.96,41.98,41.95,41.98,11400.0,34.7463,34.7628,34.738,34.7628,11400.0
2012-11-02 14:10:00,41.97,42.0,41.97,41.99,4900.0,34.7546,34.7794,34.7546,34.7711,4900.0
2012-11-02 14:15:00,41.99,42.0,41.98,42.0,13100.0,34.7711,34.7794,34.7628,34.7794,13100.0
2012-11-02 14:20:00,41.99,42.0,41.99,41.99,3300.0,34.7711,34.7794,34.7711,34.7711,3300.0
2012-11-02 14:25:00,42.0,42.02,41.99,42.02,6100.0,34.7794,34.796,34.7711,34.796,6100.0
2012-11-02 14:30:00,42.01,42.02,42.0,42.01,15700.0,34.7877,34.796,34.7794,34.7877,15700.0
2012-11-02 14:35:00,42.01,42.01,41.95,41.95,26800.0,34.7877,34.7877,34.738,34.738,26800.0
2012-11-02 14:40:00,41.95,41.97,41.95,41.96,18100.0,34.738,34.7546,34.738,34.7463,18100.0
2012-11-02 14:45:00,41.97,41.98,41.96,41.98,26200.0,34.7546,34.7628,34.7463,34.7628,26200.0
2012-11-02 14:50:00,41.98,41.99,41.97,41.98,6900.0,34.7628,34.7711,34.7546,34.7628,6900.0
2012-11-02 14:55:00,41.98,41.99,41.98,41.98,11500.0,34.7628,34.7711,34.7628,34.7628,11500.0
2012-11-02 15:00:00,41.98,42.01,41.98,42.0,23200.0,34.7628,34.7877,34.7628,34.7794,23200.0
2012-11-02 15:05:00,42.0,42.0,41.98,41.98,13000.0,34.7794,34.7794,34.7628,34.7628,13000.0
2012-11-02 15:10:00,41.98,41.99,41.97,41.97,26200.0,34.7628,34.7711,34.7546,34.7546,26200.0
2012-11-02 15:15:00,41.98,41.99,41.97,41.99,21500.0,34.7628,34.7711,34.7546,34.7711,21500.0
2012-11-02 15:20:00,41.98,42.01,41.98,41.98,48600.0,34.7628,34.7877,34.7628,34.7628,48600.0
2012-11-02 15:25:00,41.99,42.01,41.98,42.0,14500.0,34.7711,34.7877,34.7628,34.7794,14500.0
2012-11-02 15:30:00,42.0,42.01,41.97,41.98,55600.0,34.7794,34.7877,34.7546,34.7628,55600.0
2012-11-02 15:35:00,41.98,41.99,41.98,41.98,27700.0,34.7628,34.7711,34.7628,34.7628,27700.0
2012-11-02 15:40:00,41.98,42.03,41.98,42.0,31000.0,34.7628,34.8042,34.7628,34.7794,31000.0
2012-11-02 15:45:00,42.01,42.01,41.95,41.97,67600.0,34.7877,34.7877,34.738,34.7546,67600.0
2012-11-02 15:50:00,41.98,41.99,41.96,41.96,57500.0,34.7628,34.7711,34.7463,34.7463,57500.0
2012-11-02 15:55:00,41.97,42.0,41.96,41.99,120600.0,34.7546,34.7794,34.7463,34.7711,120600.0
2012-11-05 09:30:00,41.9,41.99,41.7,41.71,56700.0,34.6966,34.7711,34.531,34.5393,56700.0
2012-11-05 09:35:00,41.7,41.72,41.62,41.66,24700.0,34.531,34.5475,34.4647,34.4979,24700.0
2012-11-05 09:40:00,41.64,41.65,41.55,41.55,20400.0,34.4813,34.4896,34.4068,34.4068,20400.0
2012-11-05 09:45:00,41.56,41.59,41.51,41.51,18900.0,34.415,34.4399,34.3736,34.3736,18900.0
2012-11-05 09:50:00,41.51,41.55,41.48,41.51,30400.0,34.3736,34.4068,34.3488,34.3736,30400.0
2012-11-05 09:55:00,41.5,41.52,41.47,41.51,28800.0,34.3654,34.3819,34.3405,34.3736,28800.0
2012-11-05 10:00:00,41.5,41.58,41.48,41.55,22800.0,34.3654,34.4316,34.3488,34.4068,22800.0
2012-11-05 10:05:00,41.56,41.59,41.52,41.56,18500.0,34.415,34.4399,34.3819,34.415,18500.0
2012-11-05 10:10:00,41.55,41.58,41.54,41.56,48900.0,34.4068,34.4316,34.3985,34.415,48900.0
2012-11-05 10:15:00,41.55,41.57,41.54,41.54,14900.0,34.4068,34.4233,34.3985,34.3985,14900.0
2012-11-05 10:20:00,41.54,41.59,41.54,41.57,7200.0,34.3985,34.4399,34.3985,34.4233,7200.0
2012-11-05 10:25:00,41.57,41.57,41.53,41.53,12300.0,34.4233,34.4233,34.3902,34.3902,12300.0
2012-11-05 10:30:00,41.54,41.57,41.52,41.57,19500.0,34.3985,34.4233,34.3819,34.4233,19500.0
2012-11-05 10:35:00,41.57,41.59,41.54,41.59,11200.0,34.4233,34.4399,34.3985,34.4399,11200.0
2012-11-05 10:40:00,41.59,41.61,41.58,41.59,15100.0,34.4399,34.4565,34.4316,34.4399,15100.0
2012-11-05 10:45:00,41.58,41.59,41.56,41.58,3300.0,34.4316,34.4399,34.415,34.4316,3300.0
2012-11-05 10:50:00,41.57,41.59,41.54,41.56,8700.0,34.4233,34.4399,34.3985,34.415,8700.0
2012-11-05 10:55:00,41.56,41.58,41.56,41.57,9500.0,34.415,34.4316,34.415,34.4233,9500.0
2012-11-05 11:00:00,41.57,41.57,41.55,41.55,7800.0,34.4233,34.4233,34.4068,34.4068,7800.0
2012-11-05 11:05:00,41.57,41.57,41.54,41.54,16700.0,34.4233,34.4233,34.3985,34.3985,16700.0
2012-11-05 11:10:00,41.55,41.56,41.54,41.54,18800.0,34.4068,34.415,34.3985,34.3985,18800.0
2012-11-05 11:15:00,41.55,41.58,41.54,41.57,20200.0,34.4068,34.4316,34.3985,34.4233,20200.0
2012-11-05 11:20:00,41.57,41.57,41.53,41.55,21100.0,34.4233,34.4233,34.3902,34.4068,21100.0
2012-11-05 11:25:00,41.54,41.57,41.54,41.55,17100.0,34.3985,34.4233,34.3985,34.4068,17100.0
2012-11-05 11:30:00,41.55,41.56,41.5,41.51,20400.0,34.4068,34.415,34.3654,34.3736,20400.0
2012-11-05 11:35:00,41.5,41.53,41.49,41.5,11700.0,34.3654,34.3902,34.3571,34.3654,11700.0
2012-11-05 11:40:00,41.5,41.51,41.48,41.51,14800.0,34.3654,34.3736,34.3488,34.3736,14800.0
2012-11-05 11:45:00,41.51,41.51,41.49,41.49,9600.0,34.3736,34.3736,34.3571,34.3571,9600.0
2012-11-05 11:50:00,41.49,41.5,41.47,41.5,13900.0,34.3571,34.3654,34.3405,34.3654,13900.0
2012-11-05 11:55:00,41.51,41.55,41.51,41.52,9300.0,34.3736,34.4068,34.3736,34.3819,9300.0
2012-11-05 12:00:00,41.52,41.55,41.51,41.52,11700.0,34.3819,34.4068,34.3736,34.3819,11700.0
2012-11-05 12:05:00,41.52,41.54,41.52,41.53,7300.0,34.3819,34.3985,34.3819,34.3902,7300.0
2012-11-05 12:10:00,41.54,41.6,41.53,41.58,16300.0,34.3985,34.4482,34.3902,34.4316,16300.0
2012-11-05 12:15:00,41.59,41.6,41.57,41.58,8100.0,34.4399,34.4482,34.4233,34.4316,8100.0
2012-11-05 12:20:00,41.57,41.57,41.54,41.55,12400.0,34.4233,34.4233,34.3985,34.4068,12400.0
2012-11-05 12:25:00,41.55,41.57,41.55,41.57,15100.0,34.4068,34.4233,34.4068,34.4233,15100.0
2012-11-05 12:30:00,41.56,41.56,41.53,41.54,11800.0,34.415,34.415,34.3902,34.3985,11800.0
2012-11-05 12:35:00,41.55,41.55,41.52,41.53,2100.0,34.4068,34.4068,34.3819,34.3902,2100.0
2012-11-05 12:40:00,41.53,41.53,41.48,41.5,11900.0,34.3902,34.3902,34.3488,34.3654,11900.0
2012-11-05 12:45:00,41.5,41.51,41.49,41.49,9900.0,34.3654,34.3736,34.3571,34.3571,9900.0
2012-11-05 12:50:00,41.5,41.5,41.47,41.48,10900.0,34.3654,34.3654,34.3405,34.3488,10900.0
2012-11-05 12:55:00,41.47,41.51,41.47,41.5,28800.0,34.3405,34.3736,34.3405,34.3654,28800.0
2012-11-05 13:00:00,41.49,41.5,41.48,41.49,15700.0,34.3571,34.3654,34.3488,34.3571,15700.0
2012-11-05 13:05:00,41.5,41.51,41.48,41.49,22400.0,34.3654,34.3736,34.3488,34.3571,22400.0
2012-11-05 13:10:00,41.5,41.51,41.48,41.49,11100.0,34.3654,34.3736,34.3488,34.3571,11100.0
2012-11-05 13:15:00,41.49,41.51,41.49,41.51,8500.0,34.3571,34.3736,34.3571,34.3736,8500.0
2012-11-05 13:20:00,41.5,41.51,41.48,41.5,48100.0,34.3654,34.3736,34.3488,34.3654,48100.0
2012-11-05 13:25:00,41.5,41.52,41.48,41.51,8300.0,34.3654,34.3819,34.3488,34.3736,8300.0
2012-11-05 13:30:00,41.51,41.51,41.49,41.51,7000.0,34.3736,34.3736,34.3571,34.3736,7000.0
2012-11-05 13:35:00,41.51,41.51,41.49,41.5,12000.0,34.3736,34.3736,34.3571,34.3654,12000.0
2012-11-05 13:40:00,41.5,41.5,41.49,41.5,6300.0,34.3654,34.3654,34.3571,34.3654,6300.0
2012-11-05 13:45:00,41.5,41.5,41.49,41.5,12300.0,34.3654,34.3654,34.3571,34.3654,12300.0
2012-11-05 13:50:00,41.49,41.51,41.48,41.51,41200.0,34.3571,34.3736,34.3488,34.3736,41200.0
2012-11-05 13:55:00,41.52,41.52,41.5,41.5,4200.0,34.3819,34.3819,34.3654,34.3654,4200.0
2012-11-05 14:00:00,41.5,41.51,41.5,41.51,21100.0,34.3654,34.3736,34.3654,34.3736,21100.0
2012-11-05 14:05:00,41.51,41.52,41.5,41.5,20700.0,34.3736,34.3819,34.3654,34.3654,20700.0
2012-11-05 14:10:00,41.5,41.51,41.49,41.49,14600.0,34.3654,34.3736,34.3571,34.3571,14600.0
2012-11-05 14:15:00,41.49,41.5,41.48,41.49,16900.0,34.3571,34.3654,34.3488,34.3571,16900.0
2012-11-05 14:20:00,41.49,41.52,41.49,41.52,7800.0,34.3571,34.3819,34.3571,34.3819,7800.0
2012-11-05 14:25:00,41.51,41.52,41.49,41.5,13100.0,34.3736,34.3819,34.3571,34.3654,13100.0
2012-11-05 14:30:00,41.5,41.51,41.49,41.5,9700.0,34.3654,34.3736,34.3571,34.3654,9700.0
2012-11-05 14:35:00,41.51,41.51,41.5,41.51,6400.0,34.3736,34.3736,34.3654,34.3736,6400.0
2012-11-05 14:40:00,41.5,41.52,41.5,41.52,4600.0,34.3654,34.3819,34.3654,34.3819,4600.0
2012-11-05 14:45:00,41.51,41.52,41.5,41.5,9500.0,34.3736,34.3819,34.3654,34.3654,9500.0
2012-11-05 14:50:00,41.51,41.52,41.5,41.5,9900.0,34.3736,34.3819,34.3654,34.3654,9900.0
2012-11-05 14:55:00,41.5,41.51,41.5,41.51,4600.0,34.3654,34.3736,34.3654,34.3736,4600.0
2012-11-05 15:00:00,41.5,41.52,41.5,41.52,9400.0,34.3654,34.3819,34.3654,34.3819,9400.0
2012-11-05 15:05:00,41.52,41.52,41.5,41.5,12600.0,34.3819,34.3819,34.3654,34.3654,12600.0
2012-11-05 15:10:00,41.5,41.51,41.5,41.51,15500.0,34.3654,34.3736,34.3654,34.3736,15500.0
2012-11-05 15:15:00,41.51,41.51,41.5,41.5,8200.0,34.3736,34.3736,34.3654,34.3654,8200.0
2012-11-05 15:20:00,41.5,41.51,41.5,41.5,7000.0,34.3654,34.3736,34.3654,34.3654,7000.0
2012-11-05 15:25:00,41.5,41.51,41.5,41.5,16900.0,34.3654,34.3736,34.3654,34.3654,16900.0
2012-11-05 15:30:00,41.5,41.51,41.46,41.48,72100.0,34.3654,34.3736,34.3322,34.3488,72100.0
2012-11-05 15:35:00,41.48,41.5,41.47,41.48,110000.0,34.3488,34.3654,34.3405,34.3488,110000.0
2012-11-05 15:40:00,41.48,41.5,41.47,41.48,75500.0,34.3488,34.3654,34.3405,34.3488,75500.0
2012-11-05 15:45:00,41.49,41.51,41.48,41.49,71600.0,34.3571,34.3736,34.3488,34.3571,71600.0
2012-11-05 15:50:00,41.5,41.52,41.49,41.49,54600.0,34.3654,34.3819,34.3571,34.3571,54600.0
2012-11-05 15:55:00,41.5,41.51,41.48,41.49,175100.0,34.3654,34.3736,34.3488,34.3571,175100.0
2012-11-06 09:30:00,41.35,41.64,41.35,41.63,29200.0,34.2412,34.4813,34.2412,34.473,29200.0
2012-11-06 09:35:00,41.63,41.65,41.61,41.63,9200.0,34.473,34.4896,34.4565,34.473,9200.0
2012-11-06 09:40:00,41.63,41.64,41.6,41.62,20000.0,34.473,34.4813,34.4482,34.4647,20000.0
2012-11-06 09:45:00,41.61,41.62,41.57,41.62,32800.0,34.4565,34.4647,34.4233,34.4647,32800.0
2012-11-06 09:50:00,41.62,41.65,41.6,41.63,22100.0,34.4647,34.4896,34.4482,34.473,22100.0
2012-11-06 09:55:00,41.63,41.69,41.62,41.67,15000.0,34.473,34.5227,34.4647,34.5061,15000.0
2012-11-06 10:00:00,41.67,41.69,41.64,41.68,13800.0,34.5061,34.5227,34.4813,34.5144,13800.0
2012-11-06 10:05:00,41.67,41.72,41.66,41.68,19800.0,34.5061,34.5475,34.4979,34.5144,19800.0
2012-11-06 10:10:00,41.68,41.69,41.63,41.63,18600.0,34.5144,34.5227,34.473,34.473,18600.0
2012-11-06 10:15:00,41.63,41.65,41.63,41.63,23100.0,34.473,34.4896,34.473,34.473,23100.0
2012-11-06 10:20:00,41.63,41.64,41.6,41.61,23600.0,34.473,34.4813,34.4482,34.4565,23600.0
2012-11-06 10:25:00,41.61,41.62,41.51,41.54,42700.0,34.4565,34.4647,34.3736,34.3985,42700.0
2012-11-06 10:30:00,41.53,41.56,41.53,41.54,30800.0,34.3902,34.415,34.3902,34.3985,30800.0
2012-11-06 10:35:00,41.54,41.57,41.53,41.56,14500.0,34.3985,34.4233,34.3902,34.415,14500.0
2012-11-06 10:40:00,41.56,41.65,41.56,41.62,23100.0,34.415,34.4896,34.415,34.4647,23100.0
2012-11-06 10:45:00,41.62,41.66,41.62,41.65,18800.0,34.4647,34.4979,34.4647,34.4896,18800.0
2012-11-06 10:50:00,41.65,41.65,41.64,41.64,7900.0,34.4896,34.4896,34.4813,34.4813,7900.0
2012-11-06 10:55:00,41.64,41.67,41.64,41.66,17600.0,34.4813,34.5061,34.4813,34.4979,17600.0
2012-11-06 11:00:00,41.66,41.67,41.6,41.6,15000.0,34.4979,34.5061,34.4482,34.4482,15000.0
2012-11-06 11:05:00,41.61,41.61,41.59,41.61,6900.0,34.4565,34.4565,34.4399,34.4565,6900.0
2012-11-06 11:10:00,41.61,41.63,41.59,41.63,13900.0,34.4565,34.473,34.4399,34.473,13900.0
2012-11-06 11:15:00,41.63,41.68,41.63,41.68,18800.0,34.473,34.5144,34.473,34.5144,18800.0
2012-11-06 11:20:00,41.67,41.68,41.63,41.63,31800.0,34.5061,34.5144,34.473,34.473,31800.0
2012-11-06 11:25:00,41.63,41.64,41.6,41.62,22200.0,34.473,34.4813,34.4482,34.4647,22200.0
2012-11-06 11:30:00,41.61,41.65,41.6,41.63,40200.0,34.4565,34.4896,34.4482,34.473,40200.0
2012-11-06 11:35:00,41.62,41.76,41.62,41.76,26700.0,34.4647,34.5807,34.4647,34.5807,26700.0
2012-11-06 11:40:00,41.76,41.82,41.76,41.8,39400.0,34.5807,34.6304,34.5807,34.6138,39400.0
2012-11-06 11:45:00,41.81,41.81,41.79,41.79,13700.0,34.6221,34.6221,34.6055,34.6055,13700.0
2012-11-06 11:50:00,41.8,41.83,41.79,41.82,17300.0,34.6138,34.6386,34.6055,34.6304,17300.0
2012-11-06 11:55:00,41.81,41.85,41.8,41.84,9800.0,34.6221,34.6552,34.6138,34.6469,9800.0
2012-11-06 12:00:00,41.84,41.9,41.83,41.88,31200.0,34.6469,34.6966,34.6386,34.68,31200.0
2012-11-06 12:05:00,41.9,41.91,41.9,41.9,22600.0,34.6966,34.7049,34.6966,34.6966,22600.0
2012-11-06 12:10:00,41.9,41.92,41.9,41.91,19700.0,34.6966,34.7132,34.6966,34.7049,19700.0
2012-11-06 12:15:00,41.91,41.92,41.88,41.88,21400.0,34.7049,34.7132,34.68,34.68,21400.0
2012-11-06 12:20:00,41.88,41.88,41.87,41.87,6000.0,34.68,34.68,34.6718,34.6718,6000.0
2012-11-06 12:25:00,41.87,41.91,41.87,41.9,15600.0,34.6718,34.7049,34.6718,34.6966,15600.0
2012-11-06 12:30:00,41.9,41.9,41.87,41.89,22000.0,34.6966,34.6966,34.6718,34.6883,22000.0
2012-11-06 12:35:00,41.89,41.89,41.87,41.88,13600.0,34.6883,34.6883,34.6718,34.68,13600.0
2012-11-06 12:40:00,41.88,41.89,41.87,41.87,8900.0,34.68,34.6883,34.6718,34.6718,8900.0
2012-11-06 12:45:00,41.88,41.88,41.85,41.85,13200.0,34.68,34.68,34.6552,34.6552,13200.0
2012-11-06 12:50:00,41.85,41.88,41.85,41.87,6000.0,34.6552,34.68,34.6552,34.6718,6000.0
2012-11-06 12:55:00,41.87,41.88,41.87,41.87,12100.0,34.6718,34.68,34.6718,34.6718,12100.0
2012-11-06 13:00:00,41.87,41.88,41.86,41.88,11300.0,34.6718,34.68,34.6635,34.68,11300.0
2012-11-06 13:05:00,41.87,41.92,41.87,41.92,7100.0,34.6718,34.7132,34.6718,34.7132,7100.0
2012-11-06 13:10:00,41.91,41.93,41.89,41.92,19600.0,34.7049,34.7214,34.6883,34.7132,19600.0
2012-11-06 13:15:00,41.92,41.93,41.89,41.89,33300.0,34.7132,34.7214,34.6883,34.6883,33300.0
2012-11-06 13:20:00,41.89,41.9,41.87,41.9,6600.0,34.6883,34.6966,34.6718,34.6966,6600.0
2012-11-06 13:25:00,41.9,41.93,41.9,41.92,3900.0,34.6966,34.7214,34.6966,34.7132,3900.0
2012-11-06 13:30:00,41.92,41.93,41.9,41.9,10400.0,34.7132,34.7214,34.6966,34.6966,10400.0
2012-11-06 13:35:00,41.9,41.96,41.9,41.95,23900.0,34.6966,34.7463,34.6966,34.738,23900.0
2012-11-06 13:40:00,41.94,41.97,41.93,41.97,22500.0,34.7297,34.7546,34.7214,34.7546,22500.0
2012-11-06 13:45:00,41.96,41.99,41.95,41.99,10000.0,34.7463,34.7711,34.738,34.7711,10000.0
2012-11-06 13:50:00,41.99,42.02,41.98,42.0,33100.0,34.7711,34.796,34.7628,34.7794,33100.0
2012-11-06 13:55:00,41.99,42.01,41.99,42.01,7800.0,34.7711,34.7877,34.7711,34.7877,7800.0
2012-11-06 14:00:00,42.01,42.01,42.0,42.0,12200.0,34.7877,34.7877,34.7794,34.7794,12200.0
2012-11-06 14:05:00,42.01,42.02,42.0,42.02,6900.0,34.7877,34.796,34.7794,34.796,6900.0
2012-11-06 14:10:00,42.01,42.03,42.01,42.02,22000.0,34.7877,34.8042,34.7877,34.796,22000.0
2012-11-06 14:15:00,42.02,42.03,42.02,42.02,5200.0,34.796,34.8042,34.796,34.796,5200.0
2012-11-06 14:20:00,42.02,42.03,42.01,42.01,24100.0,34.796,34.8042,34.7877,34.7877,24100.0
2012-11-06 14:25:00,42.01,42.01,42.0,42.01,7200.0,34.7877,34.7877,34.7794,34.7877,7200.0
2012-11-06 14:30:00,42.0,42.03,42.0,42.02,26800.0,34.7794,34.8042,34.7794,34.796,26800.0
2012-11-06 14:35:00,42.03,42.05,42.02,42.05,17600.0,34.8042,34.8208,34.796,34.8208,17600.0
2012-11-06 14:40:00,42.04,42.05,42.04,42.05,15900.0,34.8125,34.8208,34.8125,34.8208,15900.0
2012-11-06 14:45:00,42.05,42.08,42.04,42.04,36600.0,34.8208,34.8457,34.8125,34.8125,36600.0
2012-11-06 14:50:00,42.05,42.05,42.03,42.04,11200.0,34.8208,34.8208,34.8042,34.8125,11200.0
2012-11-06 14:55:00,42.04,42.04,42.02,42.03,14300.0,34.8125,34.8125,34.796,34.8042,14300.0
2012-11-06 15:00:00,42.03,42.04,42.02,42.02,32400.0,34.8042,34.8125,34.796,34.796,32400.0
2012-11-06 15:05:00,42.03,42.03,42.02,42.03,31500.0,34.8042,34.8042,34.796,34.8042,31500.0
2012-11-06 15:10:00,42.02,42.03,42.02,42.02,34200.0,34.796,34.8042,34.796,34.796,34200.0
2012-11-06 15:15:00,42.03,42.05,42.02,42.05,14800.0,34.8042,34.8208,34.796,34.8208,14800.0
2012-11-06 15:20:00,42.05,42.05,42.03,42.04,23700.0,34.8208,34.8208,34.8042,34.8125,23700.0
2012-11-06 15:25:00,42.04,42.05,41.99,42.0,34400.0,34.8125,34.8208,34.7711,34.7794,34400.0
2012-11-06 15:30:00,42.0,42.01,41.95,41.95,25700.0,34.7794,34.7877,34.738,34.738,25700.0
2012-11-06 15:35:00,41.95,41.95,41.9,41.91,18700.0,34.738,34.738,34.6966,34.7049,18700.0
2012-11-06 15:40:00,41.91,41.92,41.89,41.9,16600.0,34.7049,34.7132,34.6883,34.6966,16600.0
2012-11-06 15:45:00,41.89,41.95,41.87,41.95,63000.0,34.6883,34.738,34.6718,34.738,63000.0
2012-11-06 15:50:00,41.95,41.95,41.87,41.89,70100.0,34.738,34.738,34.6718,34.6883,70100.0
2012-11-06 15:55:00,41.88,41.89,41.87,41.87,121600.0,34.68,34.6883,34.6718,34.6718,121600.0
2012-11-07 09:30:00,41.69,41.69,41.57,41.61,20500.0,34.5227,34.5227,34.4233,34.4565,20500.0
2012-11-07 09:35:00,41.58,41.58,41.45,41.5,10100.0,34.4316,34.4316,34.324,34.3654,10100.0
2012-11-07 09:40:00,41.5,41.54,41.47,41.48,12100.0,34.3654,34.3985,34.3405,34.3488,12100.0
2012-11-07 09:45:00,41.47,41.49,41.43,41.48,19000.0,34.3405,34.3571,34.3074,34.3488,19000.0
2012-11-07 09:50:00,41.47,41.48,41.38,41.46,39400.0,34.3405,34.3488,34.266,34.3322,39400.0
2012-11-07 09:55:00,41.46,41.48,41.42,41.47,41300.0,34.3322,34.3488,34.2991,34.3405,41300.0
2012-11-07 10:00:00,41.46,41.52,41.45,41.5,41100.0,34.3322,34.3819,34.324,34.3654,41100.0
2012-11-07 10:05:00,41.5,41.51,41.44,41.48,19200.0,34.3654,34.3736,34.3157,34.3488,19200.0
2012-11-07 10:10:00,41.46,41.47,41.39,41.42,14300.0,34.3322,34.3405,34.2743,34.2991,14300.0
2012-11-07 10:15:00,41.41,41.43,41.33,41.37,49500.0,34.2908,34.3074,34.2246,34.2577,49500.0
2012-11-07 10:20:00,41.37,41.39,41.28,41.33,31800.0,34.2577,34.2743,34.1832,34.2246,31800.0
2012-11-07 10:25:00,41.34,41.38,41.32,41.38,15300.0,34.2329,34.266,34.2163,34.266,15300.0
2012-11-07 10:30:00,41.38,41.42,41.36,41.38,24000.0,34.266,34.2991,34.2494,34.266,24000.0
2012-11-07 10:35:00,41.39,41.39,41.33,41.38,34900.0,34.2743,34.2743,34.2246,34.266,34900.0
2012-11-07 10:40:00,41.4,41.41,41.32,41.33,11700.0,34.2826,34.2908,34.2163,34.2246,11700.0
2012-11-07 10:45:00,41.32,41.32,41.28,41.28,20000.0,34.2163,34.2163,34.1832,34.1832,20000.0
2012-11-07 10:50:00,41.28,41.3,41.2,41.22,23900.0,34.1832,34.1997,34.1169,34.1335,23900.0
2012-11-07 10:55:00,41.22,41.22,41.14,41.14,36700.0,34.1335,34.1335,34.0673,34.0673,36700.0
2012-11-07 11:00:00,41.13,41.17,41.13,41.17,27100.0,34.059,34.0921,34.059,34.0921,27100.0
2012-11-07 11:05:00,41.17,41.2,41.16,41.18,39500.0,34.0921,34.1169,34.0838,34.1004,39500.0
2012-11-07 11:10:00,41.18,41.18,41.13,41.13,24700.0,34.1004,34.1004,34.059,34.059,24700.0
2012-11-07 11:15:00,41.12,41.13,41.05,41.07,27200.0,34.0507,34.059,33.9927,34.0093,27200.0
2012-11-07 11:20:00,41.07,41.12,41.07,41.1,29400.0,34.0093,34.0507,34.0093,34.0341,29400.0
2012-11-07 11:25:00,41.11,41.15,41.08,41.1,28000.0,34.0424,34.0755,34.0176,34.0341,28000.0
2012-11-07 11:30:00,41.1,41.13,41.0,41.03,54500.0,34.0341,34.059,33.9513,33.9762,54500.0
2012-11-07 11:35:00,41.03,41.1,41.02,41.1,10900.0,33.9762,34.0341,33.9679,34.0341,10900.0
2012-11-07 11:40:00,41.09,41.16,41.09,41.16,30200.0,34.0259,34.0838,34.0259,34.0838,30200.0
2012-11-07 11:45:00,41.16,41.24,41.15,41.23,43000.0,34.0838,34.1501,34.0755,34.1418,43000.0
2012-11-07 11:50:00,41.22,41.22,41.09,41.1,45200.0,34.1335,34.1335,34.0259,34.0341,45200.0
2012-11-07 11:55:00,41.1,41.11,41.05,41.08,20700.0,34.0341,34.0424,33.9927,34.0176,20700.0
2012-11-07 12:00:00,41.08,41.2,41.08,41.2,36700.0,34.0176,34.1169,34.0176,34.1169,36700.0
2012-11-07 12:05:00,41.2,41.2,41.15,41.16,13300.0,34.1169,34.1169,34.0755,34.0838,13300.0
2012-11-07 12:10:00,41.15,41.16,41.12,41.14,9600.0,34.0755,34.0838,34.0507,34.0673,9600.0
2012-11-07 12:15:00,41.12,41.14,41.12,41.12,9000.0,34.0507,34.0673,34.0507,34.0507,9000.0
2012-11-07 12:20:00,41.13,41.13,41.11,41.12,9800.0,34.059,34.059,34.0424,34.0507,9800.0
2012-11-07 12:25:00,41.12,41.13,41.12,41.12,6800.0,34.0507,34.059,34.0507,34.0507,6800.0
2012-11-07 12:30:00,41.12,41.18,41.12,41.17,15400.0,34.0507,34.1004,34.0507,34.0921,15400.0
2012-11-07 12:35:00,41.17,41.21,41.16,41.21,14400.0,34.0921,34.1252,34.0838,34.1252,14400.0
2012-11-07 12:40:00,41.21,41.21,41.16,41.2,11900.0,34.1252,34.1252,34.0838,34.1169,11900.0
2012-11-07 12:45:00,41.2,41.24,41.2,41.23,5500.0,34.1169,34.1501,34.1169,34.1418,5500.0
2012-11-07 12:50:00,41.24,41.24,41.2,41.2,10400.0,34.1501,34.1501,34.1169,34.1169,10400.0
2012-11-07 12:55:00,41.2,41.24,41.19,41.24,8700.0,34.1169,34.1501,34.1087,34.1501,8700.0
2012-11-07 13:00:00,41.23,41.27,41.22,41.26,11300.0,34.1418,34.1749,34.1335,34.1666,11300.0
2012-11-07 13:05:00,41.26,41.37,41.26,41.37,21900.0,34.1666,34.2577,34.1666,34.2577,21900.0
2012-11-07 13:10:00,41.37,41.37,41.3,41.36,28800.0,34.2577,34.2577,34.1997,34.2494,28800.0
2012-11-07 13:15:00,41.37,41.37,41.3,41.3,27400.0,34.2577,34.2577,34.1997,34.1997,27400.0
2012-11-07 13:20:00,41.3,41.32,41.28,41.29,4500.0,34.1997,34.2163,34.1832,34.1915,4500.0
2012-11-07 13:25:00,41.3,41.3,41.27,41.27,8300.0,34.1997,34.1997,34.1749,34.1749,8300.0
2012-11-07 13:30:00,41.27,41.32,41.26,41.29,7900.0,34.1749,34.2163,34.1666,34.1915,7900.0
2012-11-07 13:35:00,41.29,41.3,41.27,41.29,5500.0,34.1915,34.1997,34.1749,34.1915,5500.0
2012-11-07 13:40:00,41.29,41.29,41.24,41.25,7700.0,34.1915,34.1915,34.1501,34.1583,7700.0
2012-11-07 13:45:00,41.25,41.27,41.23,41.26,16000.0,34.1583,34.1749,34.1418,34.1666,16000.0
2012-11-07 13:50:00,41.27,41.27,41.24,41.26,12700.0,34.1749,34.1749,34.1501,34.1666,12700.0
2012-11-07 13:55:00,41.27,41.3,41.25,41.27,24400.0,34.1749,34.1997,34.1583,34.1749,24400.0
2012-11-07 14:00:00,41.26,41.34,41.25,41.33,19900.0,34.1666,34.2329,34.1583,34.2246,19900.0
2012-11-07 14:05:00,41.33,41.38,41.33,41.37,9700.0,34.2246,34.266,34.2246,34.2577,9700.0
2012-11-07 14:10:00,41.38,41.39,41.33,41.35,17200.0,34.266,34.2743,34.2246,34.2412,17200.0
2012-11-07 14:15:00,41.34,41.34,41.31,41.32,16700.0,34.2329,34.2329,34.208,34.2163,16700.0
2012-11-07 14:20:00,41.31,41.32,41.3,41.31,8100.0,34.208,34.2163,34.1997,34.208,8100.0
2012-11-07 14:25:00,41.32,41.36,41.31,41.34,23700.0,34.2163,34.2494,34.208,34.2329,23700.0
2012-11-07 14:30:00,41.34,41.34,41.26,41.26,21400.0,34.2329,34.2329,34.1666,34.1666,21400.0
2012-11-07 14:35:00,41.26,41.27,41.22,41.24,21700.0,34.1666,34.1749,34.1335,34.1501,21700.0
2012-11-07 14:40:00,41.23,41.24,41.21,41.22,46200.0,34.1418,34.1501,34.1252,34.1335,46200.0
2012-11-07 14:45:00,41.21,41.24,41.2,41.2,16000.0,34.1252,34.1501,34.1169,34.1169,16000.0
2012-11-07 14:50:00,41.21,41.22,41.18,41.18,12700.0,34.1252,34.1335,34.1004,34.1004,12700.0
2012-11-07 14:55:00,41.19,41.25,41.19,41.25,19800.0,34.1087,34.1583,34.1087,34.1583,19800.0
2012-11-07 15:00:00,41.24,41.25,41.21,41.21,114700.0,34.1501,34.1583,34.1252,34.1252,114700.0
2012-11-07 15:05:00,41.2,41.23,41.2,41.21,14400.0,34.1169,34.1418,34.1169,34.1252,14400.0
2012-11-07 15:10:00,41.21,41.23,41.2,41.23,21200.0,34.1252,34.1418,34.1169,34.1418,21200.0
2012-11-07 15:15:00,41.23,41.24,41.18,41.18,24100.0,34.1418,34.1501,34.1004,34.1004,24100.0
2012-11-07 15:20:00,41.18,41.21,41.18,41.21,20000.0,34.1004,34.1252,34.1004,34.1252,20000.0
2012-11-07 15:25:00,41.2,41.29,41.19,41.27,27700.0,34.1169,34.1915,34.1087,34.1749,27700.0
2012-11-07 15:30:00,41.27,41.28,41.24,41.28,29300.0,34.1749,34.1832,34.1501,34.1832,29300.0
2012-11-07 15:35:00,41.28,41.28,41.23,41.25,47000.0,34.1832,34.1832,34.1418,34.1583,47000.0
2012-11-07 15:40:00,41.25,41.27,41.23,41.27,49100.0,34.1583,34.1749,34.1418,34.1749,49100.0
2012-11-07 15:45:00,41.26,41.31,41.21,41.26,120400.0,34.1666,34.208,34.1252,34.1666,120400.0
2012-11-07 15:50:00,41.26,41.27,41.25,41.25,48400.0,34.1666,34.1749,34.1583,34.1583,48400.0
2012-11-07 15:55:00,41.25,41.26,41.14,41.14,273100.0,34.1583,34.1666,34.0673,34.0673,273100.0
2012-11-08 09:30:00,41.18,41.27,41.01,41.27,35600.0,34.1004,34.1749,33.9596,34.1749,35600.0
2012-11-08 09:35:00,41.25,41.36,41.24,41.34,14000.0,34.1583,34.2494,34.1501,34.2329,14000.0
2012-11-08 09:40:00,41.36,41.43,41.26,41.35,32200.0,34.2494,34.3074,34.1666,34.2412,32200.0
2012-11-08 09:45:00,41.35,41.37,41.22,41.23,11200.0,34.2412,34.2577,34.1335,34.1418,11200.0
2012-11-08 09:50:00,41.23,41.24,41.11,41.16,15300.0,34.1418,34.1501,34.0424,34.0838,15300.0
2012-11-08 09:55:00,41.17,41.17,41.12,41.13,9900.0,34.0921,34.0921,34.0507,34.059,9900.0
2012-11-08 10:00:00,41.13,41.14,41.09,41.09,9700.0,34.059,34.0673,34.0259,34.0259,9700.0
2012-11-08 10:05:00,41.09,41.11,41.01,41.03,14400.0,34.0259,34.0424,33.9596,33.9762,14400.0
2012-11-08 10:10:00,41.02,41.11,41.02,41.1,9700.0,33.9679,34.0424,33.9679,34.0341,9700.0
2012-11-08 10:15:00,41.1,41.14,41.1,41.13,20900.0,34.0341,34.0673,34.0341,34.059,20900.0
2012-11-08 10:20:00,41.13,41.15,41.13,41.14,15500.0,34.059,34.0755,34.059,34.0673,15500.0
2012-11-08 10:25:00,41.14,41.15,41.07,41.1,21300.0,34.0673,34.0755,34.0093,34.0341,21300.0
2012-11-08 10:30:00,41.08,41.13,41.04,41.13,13900.0,34.0176,34.059,33.9844,34.059,13900.0
2012-11-08 10:35:00,41.13,41.21,41.13,41.21,26600.0,34.059,34.1252,34.059,34.1252,26600.0
2012-11-08 10:40:00,41.19,41.19,41.09,41.15,40300.0,34.1087,34.1087,34.0259,34.0755,40300.0
2012-11-08 10:45:00,41.16,41.21,41.14,41.2,36100.0,34.0838,34.1252,34.0673,34.1169,36100.0
2012-11-08 10:50:00,41.2,41.21,41.15,41.2,24000.0,34.1169,34.1252,34.0755,34.1169,24000.0
2012-11-08 10:55:00,41.2,41.2,41.09,41.1,15100.0,34.1169,34.1169,34.0259,34.0341,15100.0
2012-11-08 11:00:00,41.1,41.12,41.05,41.06,17500.0,34.0341,34.0507,33.9927,34.001,17500.0
2012-11-08 11:05:00,41.07,41.08,41.05,41.08,19500.0,34.0093,34.0176,33.9927,34.0176,19500.0
2012-11-08 11:10:00,41.07,41.07,41.04,41.07,20100.0,34.0093,34.0093,33.9844,34.0093,20100.0
2012-11-08 11:15:00,41.07,41.11,41.05,41.11,33100.0,34.0093,34.0424,33.9927,34.0424,33100.0
2012-11-08 11:20:00,41.11,41.15,41.09,41.13,33200.0,34.0424,34.0755,34.0259,34.059,33200.0
2012-11-08 11:25:00,41.14,41.15,41.1,41.12,25300.0,34.0673,34.0755,34.0341,34.0507,25300.0
2012-11-08 11:30:00,41.11,41.11,41.06,41.07,16300.0,34.0424,34.0424,34.001,34.0093,16300.0
2012-11-08 11:35:00,41.06,41.11,41.04,41.11,27400.0,34.001,34.0424,33.9844,34.0424,27400.0
2012-11-08 11:40:00,41.11,41.13,41.08,41.13,25000.0,34.0424,34.059,34.0176,34.059,25000.0
2012-11-08 11:45:00,41.14,41.14,41.12,41.14,11200.0,34.0673,34.0673,34.0507,34.0673,11200.0
2012-11-08 11:50:00,41.14,41.21,41.13,41.2,43700.0,34.0673,34.1252,34.059,34.1169,43700.0
2012-11-08 11:55:00,41.21,41.24,41.2,41.24,10800.0,34.1252,34.1501,34.1169,34.1501,10800.0
2012-11-08 12:00:00,41.23,41.23,41.19,41.19,25500.0,34.1418,34.1418,34.1087,34.1087,25500.0
2012-11-08 12:05:00,41.19,41.2,41.16,41.2,31900.0,34.1087,34.1169,34.0838,34.1169,31900.0
2012-11-08 12:10:00,41.2,41.25,41.18,41.23,39900.0,34.1169,34.1583,34.1004,34.1418,39900.0
2012-11-08 12:15:00,41.23,41.27,41.22,41.26,28100.0,34.1418,34.1749,34.1335,34.1666,28100.0
2012-11-08 12:20:00,41.25,41.34,41.24,41.34,14500.0,34.1583,34.2329,34.1501,34.2329,14500.0
2012-11-08 12:25:00,41.33,41.34,41.3,41.3,12400.0,34.2246,34.2329,34.1997,34.1997,12400.0
2012-11-08 12:30:00,41.3,41.34,41.29,41.33,16500.0,34.1997,34.2329,34.1915,34.2246,16500.0
2012-11-08 12:35:00,41.33,41.33,41.25,41.29,16800.0,34.2246,34.2246,34.1583,34.1915,16800.0
2012-11-08 12:40:00,41.29,41.32,41.25,41.26,10100.0,34.1915,34.2163,34.1583,34.1666,10100.0
2012-11-08 12:45:00,41.26,41.26,41.2,41.24,23400.0,34.1666,34.1666,34.1169,34.1501,23400.0
2012-11-08 12:50:00,41.25,41.26,41.24,41.26,12100.0,34.1583,34.1666,34.1501,34.1666,12100.0
2012-11-08 12:55:00,41.27,41.34,41.27,41.34,14300.0,34.1749,34.2329,34.1749,34.2329,14300.0
2012-11-08 13:00:00,41.34,41.34,41.3,41.3,14400.0,34.2329,34.2329,34.1997,34.1997,14400.0
2012-11-08 13:05:00,41.31,41.32,41.27,41.28,12000.0,34.208,34.2163,34.1749,34.1832,12000.0
2012-11-08 13:10:00,41.28,41.28,41.24,41.26,35100.0,34.1832,34.1832,34.1501,34.1666,35100.0
2012-11-08 13:15:00,41.26,41.3,41.25,41.3,11900.0,34.1666,34.1997,34.1583,34.1997,11900.0
2012-11-08 13:20:00,41.29,41.3,41.25,41.25,25000.0,34.1915,34.1997,34.1583,34.1583,25000.0
2012-11-08 13:25:00,41.25,41.26,41.19,41.24,27700.0,34.1583,34.1666,34.1087,34.1501,27700.0
2012-11-08 13:30:00,41.25,41.26,41.21,41.25,12200.0,34.1583,34.1666,34.1252,34.1583,12200.0
2012-11-08 13:35:00,41.25,41.27,41.23,41.24,6100.0,34.1583,34.1749,34.1418,34.1501,6100.0
2012-11-08 13:40:00,41.24,41.24,41.21,41.22,9800.0,34.1501,34.1501,34.1252,34.1335,9800.0
2012-11-08 13:45:00,41.22,41.23,41.21,41.22,9400.0,34.1335,34.1418,34.1252,34.1335,9400.0
2012-11-08 13:50:00,41.23,41.26,41.23,41.25,19700.0,34.1418,34.1666,34.1418,34.1583,19700.0
2012-11-08 13:55:00,41.25,41.28,41.25,41.26,12200.0,34.1583,34.1832,34.1583,34.1666,12200.0
2012-11-08 14:00:00,41.26,41.26,41.16,41.16,26800.0,34.1666,34.1666,34.0838,34.0838,26800.0
2012-11-08 14:05:00,41.17,41.17,41.13,41.15,12300.0,34.0921,34.0921,34.059,34.0755,12300.0
2012-11-08 14:10:00,41.15,41.2,41.15,41.2,13900.0,34.0755,34.1169,34.0755,34.1169,13900.0
2012-11-08 14:15:00,41.2,41.22,41.19,41.19,16300.0,34.1169,34.1335,34.1087,34.1087,16300.0
2012-11-08 14:20:00,41.2,41.2,41.16,41.17,17500.0,34.1169,34.1169,34.0838,34.0921,17500.0
2012-11-08 14:25:00,41.18,41.21,41.16,41.18,17500.0,34.1004,34.1252,34.0838,34.1004,17500.0
2012-11-08 14:30:00,41.17,41.2,41.17,41.17,17700.0,34.0921,34.1169,34.0921,34.0921,17700.0
2012-11-08 14:35:00,41.16,41.18,41.16,41.17,19300.0,34.0838,34.1004,34.0838,34.0921,19300.0
2012-11-08 14:40:00,41.16,41.18,41.16,41.17,13700.0,34.0838,34.1004,34.0838,34.0921,13700.0
2012-11-08 14:45:00,41.18,41.21,41.17,41.21,13000.0,34.1004,34.1252,34.0921,34.1252,13000.0
2012-11-08 14:50:00,41.22,41.22,41.16,41.16,13000.0,34.1335,34.1335,34.0838,34.0838,13000.0
2012-11-08 14:55:00,41.17,41.18,41.12,41.12,20500.0,34.0921,34.1004,34.0507,34.0507,20500.0
2012-11-08 15:00:00,41.12,41.12,41.09,41.09,16100.0,34.0507,34.0507,34.0259,34.0259,16100.0
2012-11-08 15:05:00,41.1,41.11,41.09,41.11,32200.0,34.0341,34.0424,34.0259,34.0424,32200.0
2012-11-08 15:10:00,41.11,41.13,41.08,41.1,27000.0,34.0424,34.059,34.0176,34.0341,27000.0
2012-11-08 15:15:00,41.1,41.12,41.09,41.09,19800.0,34.0341,34.0507,34.0259,34.0259,19800.0
2012-11-08 15:20:00,41.1,41.11,41.08,41.1,25500.0,34.0341,34.0424,34.0176,34.0341,25500.0
2012-11-08 15:25:00,41.1,41.11,41.08,41.1,45800.0,34.0341,34.0424,34.0176,34.0341,45800.0
2012-11-08 15:30:00,41.11,41.11,41.06,41.08,41500.0,34.0424,34.0424,34.001,34.0176,41500.0
2012-11-08 15:35:00,41.08,41.1,41.04,41.06,28500.0,34.0176,34.0341,33.9844,34.001,28500.0
2012-11-08 15:40:00,41.05,41.06,41.0,41.01,40900.0,33.9927,34.001,33.9513,33.9596,40900.0
2012-11-08 15:45:00,41.01,41.03,40.98,40.99,58000.0,33.9596,33.9762,33.9348,33.943,58000.0
2012-11-08 15:50:00,40.99,41.04,40.98,41.03,50100.0,33.943,33.9844,33.9348,33.9762,50100.0
2012-11-08 15:55:00,41.02,41.02,40.91,40.92,272400.0,33.9679,33.9679,33.8768,33.8851,272400.0
2012-11-09 09:30:00,40.85,41.06,40.8,41.01,28200.0,33.8271,34.001,33.7857,33.9596,28200.0
2012-11-09 09:35:00,41.02,41.03,40.92,41.0,25300.0,33.9679,33.9762,33.8851,33.9513,25300.0
2012-11-09 09:40:00,41.0,41.0,40.91,40.95,37400.0,33.9513,33.9513,33.8768,33.9099,37400.0
2012-11-09 09:45:00,40.94,40.95,40.86,40.88,16400.0,33.9016,33.9099,33.8354,33.852,16400.0
2012-11-09 09:50:00,40.88,40.94,40.86,40.94,10600.0,33.852,33.9016,33.8354,33.9016,10600.0
2012-11-09 09:55:00,40.95,41.02,40.9,41.0,20500.0,33.9099,33.9679,33.8685,33.9513,20500.0
2012-11-09 10:00:00,40.98,41.03,40.94,40.98,26800.0,33.9348,33.9762,33.9016,33.9348,26800.0
2012-11-09 10:05:00,40.98,40.98,40.87,40.98,43300.0,33.9348,33.9348,33.8437,33.9348,43300.0
2012-11-09 10:10:00,40.96,40.99,40.92,40.92,78500.0,33.9182,33.943,33.8851,33.8851,78500.0
2012-11-09 10:15:00,40.92,40.94,40.89,40.9,27600.0,33.8851,33.9016,33.8602,33.8685,27600.0
2012-11-09 10:20:00,40.91,40.98,40.91,40.97,22600.0,33.8768,33.9348,33.8768,33.9265,22600.0
2012-11-09 10:25:00,40.99,41.03,40.97,41.03,9700.0,33.943,33.9762,33.9265,33.9762,9700.0
2012-11-09 10:30:00,41.02,41.02,40.97,40.98,7700.0,33.9679,33.9679,33.9265,33.9348,7700.0
2012-11-09 10:35:00,40.99,40.99,40.93,40.93,11200.0,33.943,33.943,33.8934,33.8934,11200.0
2012-11-09 10:40:00,40.93,41.0,40.92,41.0,10100.0,33.8934,33.9513,33.8851,33.9513,10100.0
2012-11-09 10:45:00,41.0,41.05,40.99,41.0,14400.0,33.9513,33.9927,33.943,33.9513,14400.0
2012-11-09 10:50:00,41.0,41.02,40.99,41.02,22500.0,33.9513,33.9679,33.943,33.9679,22500.0
2012-11-09 10:55:00,41.03,41.11,41.03,41.09,19700.0,33.9762,34.0424,33.9762,34.0259,19700.0
2012-11-09 11:00:00,41.09,41.09,40.99,40.99,26200.0,34.0259,34.0259,33.943,33.943,26200.0
2012-11-09 11:05:00,40.98,41.05,40.98,41.02,63400.0,33.9348,33.9927,33.9348,33.9679,63400.0
2012-11-09 11:10:00,41.02,41.07,40.99,41.0,9300.0,33.9679,34.0093,33.943,33.9513,9300.0
2012-11-09 11:15:00,41.0,41.03,40.99,41.0,9900.0,33.9513,33.9762,33.943,33.9513,9900.0
2012-11-09 11:20:00,41.0,41.04,40.98,41.0,37000.0,33.9513,33.9844,33.9348,33.9513,37000.0
2012-11-09 11:25:00,41.0,41.02,40.99,41.01,8200.0,33.9513,33.9679,33.943,33.9596,8200.0
2012-11-09 11:30:00,41.01,41.03,40.99,41.01,11800.0,33.9596,33.9762,33.943,33.9596,11800.0
2012-11-09 11:35:00,41.01,41.1,41.01,41.09,8600.0,33.9596,34.0341,33.9596,34.0259,8600.0
2012-11-09 11:40:00,41.09,41.1,41.05,41.05,8000.0,34.0259,34.0341,33.9927,33.9927,8000.0
2012-11-09 11:45:00,41.06,41.08,41.06,41.06,8900.0,34.001,34.0176,34.001,34.001,8900.0
2012-11-09 11:50:00,41.05,41.08,41.04,41.04,6500.0,33.9927,34.0176,33.9844,33.9844,6500.0
2012-11-09 11:55:00,41.03,41.05,41.02,41.05,10400.0,33.9762,33.9927,33.9679,33.9927,10400.0
2012-11-09 12:00:00,41.05,41.1,41.05,41.05,6000.0,33.9927,34.0341,33.9927,33.9927,6000.0
2012-11-09 12:05:00,41.06,41.07,41.02,41.04,13300.0,34.001,34.0093,33.9679,33.9844,13300.0
2012-11-09 12:10:00,41.04,41.1,41.03,41.08,17000.0,33.9844,34.0341,33.9762,34.0176,17000.0
2012-11-09 12:15:00,41.07,41.11,41.07,41.09,6700.0,34.0093,34.0424,34.0093,34.0259,6700.0
2012-11-09 12:20:00,41.1,41.1,41.07,41.07,3500.0,34.0341,34.0341,34.0093,34.0093,3500.0
2012-11-09 12:25:00,41.07,41.1,41.07,41.1,4600.0,34.0093,34.0341,34.0093,34.0341,4600.0
2012-11-09 12:30:00,41.09,41.1,41.07,41.08,9300.0,34.0259,34.0341,34.0093,34.0176,9300.0
2012-11-09 12:35:00,41.09,41.09,41.06,41.07,6800.0,34.0259,34.0259,34.001,34.0093,6800.0
2012-11-09 12:40:00,41.07,41.07,41.03,41.03,10700.0,34.0093,34.0093,33.9762,33.9762,10700.0
2012-11-09 12:45:00,41.02,41.04,41.01,41.04,16600.0,33.9679,33.9844,33.9596,33.9844,16600.0
2012-11-09 12:50:00,41.03,41.04,41.02,41.02,11300.0,33.9762,33.9844,33.9679,33.9679,11300.0
2012-11-09 12:55:00,41.02,41.02,40.97,40.98,15000.0,33.9679,33.9679,33.9265,33.9348,15000.0
2012-11-09 13:00:00,40.99,41.05,40.98,41.02,14700.0,33.943,33.9927,33.9348,33.9679,14700.0
2012-11-09 13:05:00,41.02,41.03,40.98,41.01,14500.0,33.9679,33.9762,33.9348,33.9596,14500.0
2012-11-09 13:10:00,41.01,41.01,40.88,40.9,31500.0,33.9596,33.9596,33.852,33.8685,31500.0
2012-11-09 13:15:00,40.91,40.99,40.91,40.99,9000.0,33.8768,33.943,33.8768,33.943,9000.0
2012-11-09 13:20:00,40.98,41.01,40.92,40.92,18500.0,33.9348,33.9596,33.8851,33.8851,18500.0
2012-11-09 13:25:00,40.92,40.92,40.83,40.83,28000.0,33.8851,33.8851,33.8106,33.8106,28000.0
2012-11-09 13:30:00,40.83,40.83,40.78,40.78,34400.0,33.8106,33.8106,33.7691,33.7691,34400.0
2012-11-09 13:35:00,40.78,40.84,40.78,40.8,15600.0,33.7691,33.8188,33.7691,33.7857,15600.0
2012-11-09 13:40:00,40.81,40.84,40.79,40.84,15000.0,33.794,33.8188,33.7774,33.8188,15000.0
2012-11-09 13:45:00,40.85,40.88,40.84,40.87,8400.0,33.8271,33.852,33.8188,33.8437,8400.0
2012-11-09 13:50:00,40.86,40.9,40.86,40.88,25100.0,33.8354,33.8685,33.8354,33.852,25100.0
2012-11-09 13:55:00,40.89,40.92,40.87,40.89,19400.0,33.8602,33.8851,33.8437,33.8602,19400.0
2012-11-09 14:00:00,40.89,40.91,40.88,40.89,17100.0,33.8602,33.8768,33.852,33.8602,17100.0
2012-11-09 14:05:00,40.87,40.89,40.84,40.84,6500.0,33.8437,33.8602,33.8188,33.8188,6500.0
2012-11-09 14:10:00,40.85,40.89,40.85,40.88,7500.0,33.8271,33.8602,33.8271,33.852,7500.0
2012-11-09 14:15:00,40.88,40.97,40.88,40.93,12700.0,33.852,33.9265,33.852,33.8934,12700.0
2012-11-09 14:20:00,40.93,40.97,40.93,40.96,15700.0,33.8934,33.9265,33.8934,33.9182,15700.0
2012-11-09 14:25:00,40.95,40.99,40.95,40.99,11600.0,33.9099,33.943,33.9099,33.943,11600.0
2012-11-09 14:30:00,40.98,41.06,40.97,41.02,19500.0,33.9348,34.001,33.9265,33.9679,19500.0
2012-11-09 14:35:00,41.02,41.06,41.01,41.01,9800.0,33.9679,34.001,33.9596,33.9596,9800.0
2012-11-09 14:40:00,41.0,41.0,40.97,40.97,9900.0,33.9513,33.9513,33.9265,33.9265,9900.0
2012-11-09 14:45:00,40.97,41.0,40.96,40.98,15200.0,33.9265,33.9513,33.9182,33.9348,15200.0
2012-11-09 14:50:00,40.98,41.0,40.95,40.98,37900.0,33.9348,33.9513,33.9099,33.9348,37900.0
2012-11-09 14:55:00,40.99,41.01,40.97,41.0,26300.0,33.943,33.9596,33.9265,33.9513,26300.0
2012-11-09 15:00:00,40.99,41.01,40.99,41.0,20400.0,33.943,33.9596,33.943,33.9513,20400.0
2012-11-09 15:05:00,41.0,41.0,40.95,40.97,16300.0,33.9513,33.9513,33.9099,33.9265,16300.0
2012-11-09 15:10:00,40.97,40.97,40.93,40.95,14400.0,33.9265,33.9265,33.8934,33.9099,14400.0
2012-11-09 15:15:00,40.94,40.94,40.87,40.87,11600.0,33.9016,33.9016,33.8437,33.8437,11600.0
2012-11-09 15:20:00,40.88,40.9,40.87,40.9,8700.0,33.852,33.8685,33.8437,33.8685,8700.0
2012-11-09 15:25:00,40.89,40.92,40.88,40.92,14600.0,33.8602,33.8851,33.852,33.8851,14600.0
2012-11-09 15:30:00,40.92,40.92,40.87,40.87,28700.0,33.8851,33.8851,33.8437,33.8437,28700.0
2012-11-09 15:35:00,40.87,40.88,40.81,40.83,35100.0,33.8437,33.852,33.794,33.8106,35100.0
2012-11-09 15:40:00,40.83,40.92,40.82,40.91,17500.0,33.8106,33.8851,33.8023,33.8768,17500.0
2012-11-09 15:45:00,40.92,40.99,40.92,40.95,39000.0,33.8851,33.943,33.8851,33.9099,39000.0
2012-11-09 15:50:00,40.95,40.96,40.9,40.91,70500.0,33.9099,33.9182,33.8685,33.8768,70500.0
2012-11-09 15:55:00,40.91,40.91,40.83,40.88,94300.0,33.8768,33.8768,33.8106,33.852,94300.0
2012-11-12 09:30:00,41.33,41.33,40.81,40.88,16500.0,34.2246,34.2246,33.794,33.852,16500.0
2012-11-12 09:35:00,40.88,40.89,40.84,40.89,5600.0,33.852,33.8602,33.8188,33.8602,5600.0
2012-11-12 09:40:00,40.87,40.87,40.75,40.79,26300.0,33.8437,33.8437,33.7443,33.7774,26300.0
2012-11-12 09:45:00,40.77,40.79,40.72,40.75,7500.0,33.7609,33.7774,33.7195,33.7443,7500.0
2012-11-12 09:50:00,40.74,40.75,40.69,40.71,7500.0,33.736,33.7443,33.6946,33.7112,7500.0
2012-11-12 09:55:00,40.71,40.71,40.64,40.67,6700.0,33.7112,33.7112,33.6532,33.6781,6700.0
2012-11-12 10:00:00,40.69,40.75,40.69,40.73,6400.0,33.6946,33.7443,33.6946,33.7277,6400.0
2012-11-12 10:05:00,40.71,40.72,40.66,40.68,8700.0,33.7112,33.7195,33.6698,33.6863,8700.0
2012-11-12 10:10:00,40.67,40.69,40.64,40.66,9000.0,33.6781,33.6946,33.6532,33.6698,9000.0
2012-11-12 10:15:00,40.66,40.7,40.64,40.66,11300.0,33.6698,33.7029,33.6532,33.6698,11300.0
2012-11-12 10:20:00,40.66,40.69,40.64,40.66,6600.0,33.6698,33.6946,33.6532,33.6698,6600.0
2012-11-12 10:25:00,40.67,40.72,40.67,40.68,5100.0,33.6781,33.7195,33.6781,33.6863,5100.0
2012-11-12 10:30:00,40.69,40.7,40.65,40.66,4900.0,33.6946,33.7029,33.6615,33.6698,4900.0
2012-11-12 10:35:00,40.66,40.67,40.64,40.64,2600.0,33.6698,33.6781,33.6532,33.6532,2600.0
2012-11-12 10:40:00,40.64,40.64,40.59,40.6,5400.0,33.6532,33.6532,33.6118,33.6201,5400.0
2012-11-12 10:45:00,40.6,40.61,40.58,40.58,2400.0,33.6201,33.6284,33.6035,33.6035,2400.0
2012-11-12 10:50:00,40.58,40.59,40.53,40.53,11900.0,33.6035,33.6118,33.5621,33.5621,11900.0
2012-11-12 10:55:00,40.54,40.58,40.54,40.55,4900.0,33.5704,33.6035,33.5704,33.5787,4900.0
2012-11-12 11:00:00,40.55,40.55,40.51,40.52,4300.0,33.5787,33.5787,33.5456,33.5538,4300.0
2012-11-12 11:05:00,40.53,40.58,40.53,40.56,9200.0,33.5621,33.6035,33.5621,33.587,9200.0
2012-11-12 11:10:00,40.55,40.59,40.55,40.57,10100.0,33.5787,33.6118,33.5787,33.5952,10100.0
2012-11-12 11:15:00,40.58,40.59,40.55,40.57,12100.0,33.6035,33.6118,33.5787,33.5952,12100.0
2012-11-12 11:20:00,40.57,40.59,40.55,40.57,9400.0,33.5952,33.6118,33.5787,33.5952,9400.0
2012-11-12 11:25:00,40.57,40.59,40.54,40.57,7100.0,33.5952,33.6118,33.5704,33.5952,7100.0
2012-11-12 11:30:00,40.57,40.58,40.54,40.56,12800.0,33.5952,33.6035,33.5704,33.587,12800.0
2012-11-12 11:35:00,40.56,40.62,40.56,40.61,16900.0,33.587,33.6367,33.587,33.6284,16900.0
2012-11-12 11:40:00,40.61,40.61,40.54,40.55,11900.0,33.6284,33.6284,33.5704,33.5787,11900.0
2012-11-12 11:45:00,40.56,40.58,40.55,40.57,3500.0,33.587,33.6035,33.5787,33.5952,3500.0
2012-11-12 11:50:00,40.56,40.56,40.52,40.53,7400.0,33.587,33.587,33.5538,33.5621,7400.0
2012-11-12 11:55:00,40.53,40.55,40.51,40.52,14200.0,33.5621,33.5787,33.5456,33.5538,14200.0
2012-11-12 12:00:00,40.52,40.53,40.48,40.48,15400.0,33.5538,33.5621,33.5207,33.5207,15400.0
2012-11-12 12:05:00,40.48,40.52,40.47,40.51,15400.0,33.5207,33.5538,33.5124,33.5456,15400.0
2012-11-12 12:10:00,40.5,40.5,40.49,40.5,5600.0,33.5373,33.5373,33.529,33.5373,5600.0
2012-11-12 12:15:00,40.49,40.54,40.49,40.52,8600.0,33.529,33.5704,33.529,33.5538,8600.0
2012-11-12 12:20:00,40.52,40.54,40.51,40.54,4800.0,33.5538,33.5704,33.5456,33.5704,4800.0
2012-11-12 12:25:00,40.53,40.54,40.52,40.54,6500.0,33.5621,33.5704,33.5538,33.5704,6500.0
2012-11-12 12:30:00,40.53,40.57,40.52,40.56,16500.0,33.5621,33.5952,33.5538,33.587,16500.0
2012-11-12 12:35:00,40.56,40.58,40.54,40.56,7500.0,33.587,33.6035,33.5704,33.587,7500.0
2012-11-12 12:40:00,40.56,40.58,40.53,40.56,24900.0,33.587,33.6035,33.5621,33.587,24900.0
2012-11-12 12:45:00,40.56,40.6,40.54,40.59,12000.0,33.587,33.6201,33.5704,33.6118,12000.0
2012-11-12 12:50:00,40.6,40.6,40.56,40.56,5900.0,33.6201,33.6201,33.587,33.587,5900.0
2012-11-12 12:55:00,40.56,40.56,40.54,40.55,10000.0,33.587,33.587,33.5704,33.5787,10000.0
2012-11-12 13:00:00,40.56,40.6,40.55,40.6,6600.0,33.587,33.6201,33.5787,33.6201,6600.0
2012-11-12 13:05:00,40.61,40.61,40.55,40.58,8800.0,33.6284,33.6284,33.5787,33.6035,8800.0
2012-11-12 13:10:00,40.57,40.62,40.56,40.6,11000.0,33.5952,33.6367,33.587,33.6201,11000.0
2012-11-12 13:15:00,40.59,40.61,40.56,40.6,8700.0,33.6118,33.6284,33.587,33.6201,8700.0
2012-11-12 13:20:00,40.6,40.63,40.58,40.58,7600.0,33.6201,33.6449,33.6035,33.6035,7600.0
2012-11-12 13:25:00,40.57,40.63,40.56,40.59,24700.0,33.5952,33.6449,33.587,33.6118,24700.0
2012-11-12 13:30:00,40.59,40.59,40.55,40.57,7100.0,33.6118,33.6118,33.5787,33.5952,7100.0
2012-11-12 13:35:00,40.58,40.6,40.57,40.6,5700.0,33.6035,33.6201,33.5952,33.6201,5700.0
2012-11-12 13:40:00,40.6,40.6,40.57,40.57,3800.0,33.6201,33.6201,33.5952,33.5952,3800.0
2012-11-12 13:45:00,40.57,40.58,40.56,40.57,5300.0,33.5952,33.6035,33.587,33.5952,5300.0
2012-11-12 13:50:00,40.57,40.57,40.56,40.57,4900.0,33.5952,33.5952,33.587,33.5952,4900.0
2012-11-12 13:55:00,40.56,40.6,40.56,40.59,8600.0,33.587,33.6201,33.587,33.6118,8600.0
2012-11-12 14:00:00,40.6,40.62,40.59,40.6,13600.0,33.6201,33.6367,33.6118,33.6201,13600.0
2012-11-12 14:05:00,40.6,40.61,40.6,40.6,11700.0,33.6201,33.6284,33.6201,33.6201,11700.0
2012-11-12 14:10:00,40.6,40.61,40.59,40.6,8500.0,33.6201,33.6284,33.6118,33.6201,8500.0
2012-11-12 14:15:00,40.6,40.61,40.6,40.6,4900.0,33.6201,33.6284,33.6201,33.6201,4900.0
2012-11-12 14:20:00,40.6,40.61,40.58,40.59,11100.0,33.6201,33.6284,33.6035,33.6118,11100.0
2012-11-12 14:25:00,40.59,40.61,40.58,40.6,18600.0,33.6118,33.6284,33.6035,33.6201,18600.0
2012-11-12 14:30:00,40.6,40.61,40.57,40.59,14100.0,33.6201,33.6284,33.5952,33.6118,14100.0
2012-11-12 14:35:00,40.58,40.58,40.55,40.58,12600.0,33.6035,33.6035,33.5787,33.6035,12600.0
2012-11-12 14:40:00,40.58,40.58,40.56,40.58,7600.0,33.6035,33.6035,33.587,33.6035,7600.0
2012-11-12 14:45:00,40.58,40.58,40.55,40.55,6800.0,33.6035,33.6035,33.5787,33.5787,6800.0
2012-11-12 14:50:00,40.55,40.6,40.54,40.59,13000.0,33.5787,33.6201,33.5704,33.6118,13000.0
2012-11-12 14:55:00,40.59,40.6,40.57,40.59,8000.0,33.6118,33.6201,33.5952,33.6118,8000.0
2012-11-12 15:00:00,40.58,40.6,40.57,40.59,8700.0,33.6035,33.6201,33.5952,33.6118,8700.0
2012-11-12 15:05:00,40.59,40.6,40.55,40.56,11100.0,33.6118,33.6201,33.5787,33.587,11100.0
2012-11-12 15:10:00,40.56,40.56,40.52,40.53,15900.0,33.587,33.587,33.5538,33.5621,15900.0
2012-11-12 15:15:00,40.51,40.55,40.51,40.52,17500.0,33.5456,33.5787,33.5456,33.5538,17500.0
2012-11-12 15:20:00,40.51,40.52,40.5,40.5,11200.0,33.5456,33.5538,33.5373,33.5373,11200.0
2012-11-12 15:25:00,40.5,40.51,40.49,40.5,15900.0,33.5373,33.5456,33.529,33.5373,15900.0
2012-11-12 15:30:00,40.5,40.52,40.49,40.51,13900.0,33.5373,33.5538,33.529,33.5456,13900.0
2012-11-12 15:35:00,40.51,40.52,40.5,40.51,12600.0,33.5456,33.5538,33.5373,33.5456,12600.0
2012-11-12 15:40:00,40.51,40.54,40.51,40.53,18400.0,33.5456,33.5704,33.5456,33.5621,18400.0
2012-11-12 15:45:00,40.54,40.55,40.53,40.53,21300.0,33.5704,33.5787,33.5621,33.5621,21300.0
2012-11-12 15:50:00,40.54,40.55,40.53,40.54,39400.0,33.5704,33.5787,33.5621,33.5704,39400.0
2012-11-12 15:55:00,40.54,40.55,40.51,40.53,83300.0,33.5704,33.5787,33.5456,33.5621,83300.0
2012-11-13 09:30:00,40.4,40.61,40.34,40.6,41900.0,33.4545,33.6284,33.4048,33.6201,41900.0
2012-11-13 09:35:00,40.58,40.75,40.52,40.73,28600.0,33.6035,33.7443,33.5538,33.7277,28600.0
2012-11-13 09:40:00,40.69,40.73,40.62,40.73,11200.0,33.6946,33.7277,33.6367,33.7277,11200.0
2012-11-13 09:45:00,40.72,40.86,40.71,40.82,20100.0,33.7195,33.8354,33.7112,33.8023,20100.0
2012-11-13 09:50:00,40.82,40.83,40.72,40.72,47000.0,33.8023,33.8106,33.7195,33.7195,47000.0
2012-11-13 09:55:00,40.72,40.82,40.7,40.79,21500.0,33.7195,33.8023,33.7029,33.7774,21500.0
2012-11-13 10:00:00,40.77,40.83,40.76,40.77,20400.0,33.7609,33.8106,33.7526,33.7609,20400.0
2012-11-13 10:05:00,40.78,40.88,40.77,40.84,21900.0,33.7691,33.852,33.7609,33.8188,21900.0
2012-11-13 10:10:00,40.86,40.93,40.86,40.9,31300.0,33.8354,33.8934,33.8354,33.8685,31300.0
2012-11-13 10:15:00,40.89,40.97,40.89,40.96,21300.0,33.8602,33.9265,33.8602,33.9182,21300.0
2012-11-13 10:20:00,40.94,40.98,40.93,40.97,17100.0,33.9016,33.9348,33.8934,33.9265,17100.0
2012-11-13 10:25:00,40.96,40.98,40.86,40.86,12600.0,33.9182,33.9348,33.8354,33.8354,12600.0
2012-11-13 10:30:00,40.86,40.96,40.83,40.95,18600.0,33.8354,33.9182,33.8106,33.9099,18600.0
2012-11-13 10:35:00,40.97,41.02,40.93,40.93,22300.0,33.9265,33.9679,33.8934,33.8934,22300.0
2012-11-13 10:40:00,40.94,40.99,40.92,40.92,12100.0,33.9016,33.943,33.8851,33.8851,12100.0
2012-11-13 10:45:00,40.91,40.92,40.82,40.92,16500.0,33.8768,33.8851,33.8023,33.8851,16500.0
2012-11-13 10:50:00,40.92,41.0,40.92,41.0,18800.0,33.8851,33.9513,33.8851,33.9513,18800.0
2012-11-13 10:55:00,41.02,41.06,41.02,41.06,10300.0,33.9679,34.001,33.9679,34.001,10300.0
2012-11-13 11:00:00,41.06,41.09,41.02,41.03,16500.0,34.001,34.0259,33.9679,33.9762,16500.0
2012-11-13 11:05:00,41.03,41.11,41.01,41.11,18400.0,33.9762,34.0424,33.9596,34.0424,18400.0
2012-11-13 11:10:00,41.1,41.13,41.08,41.12,24000.0,34.0341,34.059,34.0176,34.0507,24000.0
2012-11-13 11:15:00,41.13,41.15,41.13,41.15,14400.0,34.059,34.0755,34.059,34.0755,14400.0
2012-11-13 11:20:00,41.15,41.17,41.11,41.17,15200.0,34.0755,34.0921,34.0424,34.0921,15200.0
2012-11-13 11:25:00,41.16,41.17,41.12,41.15,19500.0,34.0838,34.0921,34.0507,34.0755,19500.0
2012-11-13 11:30:00,41.15,41.18,41.12,41.13,21900.0,34.0755,34.1004,34.0507,34.059,21900.0
2012-11-13 11:35:00,41.13,41.14,41.11,41.11,13400.0,34.059,34.0673,34.0424,34.0424,13400.0
2012-11-13 11:40:00,41.11,41.12,41.08,41.1,10200.0,34.0424,34.0507,34.0176,34.0341,10200.0
2012-11-13 11:45:00,41.11,41.14,41.1,41.11,9000.0,34.0424,34.0673,34.0341,34.0424,9000.0
2012-11-13 11:50:00,41.11,41.13,41.06,41.11,19000.0,34.0424,34.059,34.001,34.0424,19000.0
2012-11-13 11:55:00,41.09,41.12,41.06,41.08,9500.0,34.0259,34.0507,34.001,34.0176,9500.0
2012-11-13 12:00:00,41.09,41.1,41.05,41.08,14700.0,34.0259,34.0341,33.9927,34.0176,14700.0
2012-11-13 12:05:00,41.08,41.09,41.04,41.04,9100.0,34.0176,34.0259,33.9844,33.9844,9100.0
2012-11-13 12:10:00,41.03,41.08,41.03,41.08,10600.0,33.9762,34.0176,33.9762,34.0176,10600.0
2012-11-13 12:15:00,41.09,41.11,41.07,41.11,10400.0,34.0259,34.0424,34.0093,34.0424,10400.0
2012-11-13 12:20:00,41.12,41.13,41.08,41.09,12600.0,34.0507,34.059,34.0176,34.0259,12600.0
2012-11-13 12:25:00,41.08,41.09,41.06,41.08,22400.0,34.0176,34.0259,34.001,34.0176,22400.0
2012-11-13 12:30:00,41.08,41.09,40.99,40.99,20200.0,34.0176,34.0259,33.943,33.943,20200.0
2012-11-13 12:35:00,40.99,41.0,40.95,40.96,11000.0,33.943,33.9513,33.9099,33.9182,11000.0
2012-11-13 12:40:00,40.97,40.98,40.88,40.89,17200.0,33.9265,33.9348,33.852,33.8602,17200.0
2012-11-13 12:45:00,40.89,40.95,40.89,40.93,6900.0,33.8602,33.9099,33.8602,33.8934,6900.0
2012-11-13 12:50:00,40.93,40.99,40.91,40.99,9900.0,33.8934,33.943,33.8768,33.943,9900.0
2012-11-13 12:55:00,40.99,41.0,40.94,40.94,20400.0,33.943,33.9513,33.9016,33.9016,20400.0
2012-11-13 13:00:00,40.94,40.96,40.91,40.96,8900.0,33.9016,33.9182,33.8768,33.9182,8900.0
2012-11-13 13:05:00,40.94,40.98,40.94,40.97,6700.0,33.9016,33.9348,33.9016,33.9265,6700.0
2012-11-13 13:10:00,40.96,40.97,40.93,40.97,33600.0,33.9182,33.9265,33.8934,33.9265,33600.0
2012-11-13 13:15:00,40.98,41.05,40.98,41.03,8800.0,33.9348,33.9927,33.9348,33.9762,8800.0
2012-11-13 13:20:00,41.02,41.03,40.98,40.98,3800.0,33.9679,33.9762,33.9348,33.9348,3800.0
2012-11-13 13:25:00,40.99,40.99,40.96,40.97,12600.0,33.943,33.943,33.9182,33.9265,12600.0
2012-11-13 13:30:00,40.96,40.99,40.93,40.97,7600.0,33.9182,33.943,33.8934,33.9265,7600.0
2012-11-13 13:35:00,40.96,40.97,40.94,40.94,2800.0,33.9182,33.9265,33.9016,33.9016,2800.0
2012-11-13 13:40:00,40.95,40.99,40.95,40.96,4100.0,33.9099,33.943,33.9099,33.9182,4100.0
2012-11-13 13:45:00,40.96,41.0,40.95,40.98,14200.0,33.9182,33.9513,33.9099,33.9348,14200.0
2012-11-13 13:50:00,40.98,41.03,40.97,41.03,12200.0,33.9348,33.9762,33.9265,33.9762,12200.0
2012-11-13 13:55:00,41.01,41.02,40.97,40.99,6000.0,33.9596,33.9679,33.9265,33.943,6000.0
2012-11-13 14:00:00,40.99,41.01,40.99,41.0,9400.0,33.943,33.9596,33.943,33.9513,9400.0
2012-11-13 14:05:00,41.0,41.04,41.0,41.03,9000.0,33.9513,33.9844,33.9513,33.9762,9000.0
2012-11-13 14:10:00,41.03,41.07,41.02,41.02,11400.0,33.9762,34.0093,33.9679,33.9679,11400.0
2012-11-13 14:15:00,41.02,41.06,41.02,41.06,4800.0,33.9679,34.001,33.9679,34.001,4800.0
2012-11-13 14:20:00,41.05,41.05,41.0,41.0,9600.0,33.9927,33.9927,33.9513,33.9513,9600.0
2012-11-13 14:25:00,40.99,41.02,40.99,41.01,5600.0,33.943,33.9679,33.943,33.9596,5600.0
2012-11-13 14:30:00,41.01,41.02,40.96,40.98,13900.0,33.9596,33.9679,33.9182,33.9348,13900.0
2012-11-13 14:35:00,40.99,40.99,40.92,40.92,6200.0,33.943,33.943,33.8851,33.8851,6200.0
2012-11-13 14:40:00,40.93,40.95,40.9,40.91,24400.0,33.8934,33.9099,33.8685,33.8768,24400.0
2012-11-13 14:45:00,40.9,40.98,40.88,40.98,39300.0,33.8685,33.9348,33.852,33.9348,39300.0
2012-11-13 14:50:00,40.98,41.01,40.97,41.01,12700.0,33.9348,33.9596,33.9265,33.9596,12700.0
2012-11-13 14:55:00,41.01,41.03,40.97,40.98,16400.0,33.9596,33.9762,33.9265,33.9348,16400.0
2012-11-13 15:00:00,40.99,41.0,40.93,40.93,16500.0,33.943,33.9513,33.8934,33.8934,16500.0
2012-11-13 15:05:00,40.93,40.93,40.9,40.9,9500.0,33.8934,33.8934,33.8685,33.8685,9500.0
2012-11-13 15:10:00,40.91,40.91,40.87,40.88,14800.0,33.8768,33.8768,33.8437,33.852,14800.0
2012-11-13 15:15:00,40.88,40.91,40.87,40.88,23100.0,33.852,33.8768,33.8437,33.852,23100.0
2012-11-13 15:20:00,40.88,40.89,40.81,40.82,41900.0,33.852,33.8602,33.794,33.8023,41900.0
2012-11-13 15:25:00,40.82,40.85,40.82,40.84,26600.0,33.8023,33.8271,33.8023,33.8188,26600.0
2012-11-13 15:30:00,40.83,40.88,40.83,40.87,35100.0,33.8106,33.852,33.8106,33.8437,35100.0
2012-11-13 15:35:00,40.87,40.88,40.8,40.8,18800.0,33.8437,33.852,33.7857,33.7857,18800.0
2012-11-13 15:40:00,40.8,40.81,40.78,40.78,61200.0,33.7857,33.794,33.7691,33.7691,61200.0
2012-11-13 15:45:00,40.79,40.89,40.79,40.88,42300.0,33.7774,33.8602,33.7774,33.852,42300.0
2012-11-13 15:50:00,40.89,40.89,40.82,40.82,44200.0,33.8602,33.8602,33.8023,33.8023,44200.0
2012-11-13 15:55:00,40.82,40.85,40.79,40.84,113300.0,33.8023,33.8271,33.7774,33.8188,113300.0
2012-11-14 09:30:00,40.8,40.87,40.59,40.84,30900.0,33.7857,33.8437,33.6118,33.8188,30900.0
2012-11-14 09:35:00,40.84,40.84,40.69,40.72,37500.0,33.8188,33.8188,33.6946,33.7195,37500.0
2012-11-14 09:40:00,40.72,40.75,40.65,40.74,21000.0,33.7195,33.7443,33.6615,33.736,21000.0
2012-11-14 09:45:00,40.75,40.77,40.71,40.75,19500.0,33.7443,33.7609,33.7112,33.7443,19500.0
2012-11-14 09:50:00,40.76,40.76,40.65,40.69,20400.0,33.7526,33.7526,33.6615,33.6946,20400.0
2012-11-14 09:55:00,40.68,40.73,40.65,40.69,17800.0,33.6863,33.7277,33.6615,33.6946,17800.0
2012-11-14 10:00:00,40.69,40.73,40.67,40.7,22600.0,33.6946,33.7277,33.6781,33.7029,22600.0
2012-11-14 10:05:00,40.7,40.73,40.69,40.69,15800.0,33.7029,33.7277,33.6946,33.6946,15800.0
2012-11-14 10:10:00,40.7,40.71,40.65,40.69,23800.0,33.7029,33.7112,33.6615,33.6946,23800.0
2012-11-14 10:15:00,40.69,40.72,40.63,40.66,22700.0,33.6946,33.7195,33.6449,33.6698,22700.0
2012-11-14 10:20:00,40.65,40.68,40.65,40.66,35800.0,33.6615,33.6863,33.6615,33.6698,35800.0
2012-11-14 10:25:00,40.66,40.67,40.65,40.66,28200.0,33.6698,33.6781,33.6615,33.6698,28200.0
2012-11-14 10:30:00,40.66,40.67,40.6,40.61,27000.0,33.6698,33.6781,33.6201,33.6284,27000.0
2012-11-14 10:35:00,40.61,40.67,40.61,40.67,13100.0,33.6284,33.6781,33.6284,33.6781,13100.0
2012-11-14 10:40:00,40.66,40.69,40.64,40.67,12600.0,33.6698,33.6946,33.6532,33.6781,12600.0
2012-11-14 10:45:00,40.68,40.68,40.64,40.66,11000.0,33.6863,33.6863,33.6532,33.6698,11000.0
2012-11-14 10:50:00,40.65,40.68,40.62,40.67,34800.0,33.6615,33.6863,33.6367,33.6781,34800.0
2012-11-14 10:55:00,40.66,40.68,40.57,40.58,55700.0,33.6698,33.6863,33.5952,33.6035,55700.0
2012-11-14 11:00:00,40.58,40.58,40.46,40.47,16600.0,33.6035,33.6035,33.5042,33.5124,16600.0
2012-11-14 11:05:00,40.48,40.58,40.48,40.56,12600.0,33.5207,33.6035,33.5207,33.587,12600.0
2012-11-14 11:10:00,40.55,40.57,40.51,40.52,52300.0,33.5787,33.5952,33.5456,33.5538,52300.0
2012-11-14 11:15:00,40.53,40.55,40.5,40.52,12200.0,33.5621,33.5787,33.5373,33.5538,12200.0
2012-11-14 11:20:00,40.53,40.54,40.48,40.53,14700.0,33.5621,33.5704,33.5207,33.5621,14700.0
2012-11-14 11:25:00,40.52,40.56,40.52,40.55,8900.0,33.5538,33.587,33.5538,33.5787,8900.0
2012-11-14 11:30:00,40.55,40.55,40.5,40.5,8800.0,33.5787,33.5787,33.5373,33.5373,8800.0
2012-11-14 11:35:00,40.5,40.51,40.46,40.47,35200.0,33.5373,33.5456,33.5042,33.5124,35200.0
2012-11-14 11:40:00,40.48,40.54,40.48,40.52,17700.0,33.5207,33.5704,33.5207,33.5538,17700.0
2012-11-14 11:45:00,40.52,40.56,40.48,40.55,15500.0,33.5538,33.587,33.5207,33.5787,15500.0
2012-11-14 11:50:00,40.55,40.57,40.54,40.57,10200.0,33.5787,33.5952,33.5704,33.5952,10200.0
2012-11-14 11:55:00,40.57,40.57,40.52,40.54,28000.0,33.5952,33.5952,33.5538,33.5704,28000.0
2012-11-14 12:00:00,40.54,40.54,40.46,40.47,12000.0,33.5704,33.5704,33.5042,33.5124,12000.0
2012-11-14 12:05:00,40.46,40.48,40.42,40.42,14600.0,33.5042,33.5207,33.471,33.471,14600.0
2012-11-14 12:10:00,40.42,40.45,40.37,40.39,16800.0,33.471,33.4959,33.4296,33.4462,16800.0
2012-11-14 12:15:00,40.39,40.39,40.36,40.37,10700.0,33.4462,33.4462,33.4214,33.4296,10700.0
2012-11-14 12:20:00,40.36,40.36,40.33,40.36,13300.0,33.4214,33.4214,33.3965,33.4214,13300.0
2012-11-14 12:25:00,40.35,40.38,40.35,40.38,13000.0,33.4131,33.4379,33.4131,33.4379,13000.0
2012-11-14 12:30:00,40.38,40.4,40.37,40.38,9400.0,33.4379,33.4545,33.4296,33.4379,9400.0
2012-11-14 12:35:00,40.37,40.38,40.33,40.38,26700.0,33.4296,33.4379,33.3965,33.4379,26700.0
2012-11-14 12:40:00,40.38,40.46,40.38,40.46,15200.0,33.4379,33.5042,33.4379,33.5042,15200.0
2012-11-14 12:45:00,40.46,40.49,40.45,40.47,14700.0,33.5042,33.529,33.4959,33.5124,14700.0
2012-11-14 12:50:00,40.45,40.51,40.44,40.51,15500.0,33.4959,33.5456,33.4876,33.5456,15500.0
2012-11-14 12:55:00,40.51,40.51,40.46,40.47,9300.0,33.5456,33.5456,33.5042,33.5124,9300.0
2012-11-14 13:00:00,40.47,40.55,40.46,40.55,27800.0,33.5124,33.5787,33.5042,33.5787,27800.0
2012-11-14 13:05:00,40.55,40.59,40.52,40.56,36700.0,33.5787,33.6118,33.5538,33.587,36700.0
2012-11-14 13:10:00,40.56,40.62,40.56,40.58,13800.0,33.587,33.6367,33.587,33.6035,13800.0
2012-11-14 13:15:00,40.57,40.61,40.57,40.6,21000.0,33.5952,33.6284,33.5952,33.6201,21000.0
2012-11-14 13:20:00,40.6,40.61,40.56,40.57,14900.0,33.6201,33.6284,33.587,33.5952,14900.0
2012-11-14 13:25:00,40.56,40.65,40.56,40.57,17900.0,33.587,33.6615,33.587,33.5952,17900.0
2012-11-14 13:30:00,40.58,40.58,40.54,40.56,23000.0,33.6035,33.6035,33.5704,33.587,23000.0
2012-11-14 13:35:00,40.56,40.62,40.55,40.56,21600.0,33.587,33.6367,33.5787,33.587,21600.0
2012-11-14 13:40:00,40.56,40.58,40.54,40.56,31400.0,33.587,33.6035,33.5704,33.587,31400.0
2012-11-14 13:45:00,40.57,40.58,40.52,40.57,35500.0,33.5952,33.6035,33.5538,33.5952,35500.0
2012-11-14 13:50:00,40.56,40.56,40.52,40.54,14500.0,33.587,33.587,33.5538,33.5704,14500.0
2012-11-14 13:55:00,40.55,40.59,40.54,40.55,21100.0,33.5787,33.6118,33.5704,33.5787,21100.0
2012-11-14 14:00:00,40.54,40.58,40.52,40.55,54800.0,33.5704,33.6035,33.5538,33.5787,54800.0
2012-11-14 14:05:00,40.54,40.56,40.51,40.55,29100.0,33.5704,33.587,33.5456,33.5787,29100.0
2012-11-14 14:10:00,40.55,40.55,40.5,40.53,39600.0,33.5787,33.5787,33.5373,33.5621,39600.0
2012-11-14 14:15:00,40.54,40.54,40.47,40.53,14800.0,33.5704,33.5704,33.5124,33.5621,14800.0
2012-11-14 14:20:00,40.52,40.57,40.51,40.56,26800.0,33.5538,33.5952,33.5456,33.587,26800.0
2012-11-14 14:25:00,40.57,40.66,40.55,40.64,29500.0,33.5952,33.6698,33.5787,33.6532,29500.0
2012-11-14 14:30:00,40.64,40.64,40.56,40.56,16200.0,33.6532,33.6532,33.587,33.587,16200.0
2012-11-14 14:35:00,40.56,40.56,40.5,40.52,34000.0,33.587,33.587,33.5373,33.5538,34000.0
2012-11-14 14:40:00,40.51,40.51,40.47,40.48,45100.0,33.5456,33.5456,33.5124,33.5207,45100.0
2012-11-14 14:45:00,40.47,40.5,40.47,40.47,13600.0,33.5124,33.5373,33.5124,33.5124,13600.0
2012-11-14 14:50:00,40.47,40.51,40.46,40.47,22000.0,33.5124,33.5456,33.5042,33.5124,22000.0
2012-11-14 14:55:00,40.47,40.5,40.46,40.47,36500.0,33.5124,33.5373,33.5042,33.5124,36500.0
2012-11-14 15:00:00,40.46,40.49,40.44,40.44,14600.0,33.5042,33.529,33.4876,33.4876,14600.0
2012-11-14 15:05:00,40.44,40.44,40.33,40.38,39700.0,33.4876,33.4876,33.3965,33.4379,39700.0
2012-11-14 15:10:00,40.39,40.46,40.38,40.46,21000.0,33.4462,33.5042,33.4379,33.5042,21000.0
2012-11-14 15:15:00,40.45,40.45,40.38,40.38,18800.0,33.4959,33.4959,33.4379,33.4379,18800.0
2012-11-14 15:20:00,40.37,40.4,40.37,40.38,17800.0,33.4296,33.4545,33.4296,33.4379,17800.0
2012-11-14 15:25:00,40.38,40.48,40.38,40.47,19200.0,33.4379,33.5207,33.4379,33.5124,19200.0
2012-11-14 15:30:00,40.48,40.48,40.4,40.41,31400.0,33.5207,33.5207,33.4545,33.4628,31400.0
2012-11-14 15:35:00,40.41,40.45,40.39,40.39,55000.0,33.4628,33.4959,33.4462,33.4462,55000.0
2012-11-14 15:40:00,40.38,40.41,40.34,40.36,78800.0,33.4379,33.4628,33.4048,33.4214,78800.0
2012-11-14 15:45:00,40.38,40.42,40.38,40.41,65100.0,33.4379,33.471,33.4379,33.4628,65100.0
2012-11-14 15:50:00,40.41,40.42,40.28,40.3,105200.0,33.4628,33.471,33.3551,33.3717,105200.0
2012-11-14 15:55:00,40.3,40.41,40.3,40.4,126700.0,33.3717,33.4628,33.3717,33.4545,126700.0
2012-11-15 09:30:00,40.5,40.72,40.4,40.71,89300.0,33.5373,33.7195,33.4545,33.7112,89300.0
2012-11-15 09:35:00,40.72,40.8,40.68,40.72,35600.0,33.7195,33.7857,33.6863,33.7195,35600.0
2012-11-15 09:40:00,40.74,40.84,40.73,40.82,58300.0,33.736,33.8188,33.7277,33.8023,58300.0
2012-11-15 09:45:00,40.81,40.82,40.69,40.76,53800.0,33.794,33.8023,33.6946,33.7526,53800.0
2012-11-15 09:50:00,40.77,40.85,40.76,40.81,55000.0,33.7609,33.8271,33.7526,33.794,55000.0
2012-11-15 09:55:00,40.82,40.84,40.7,40.76,28500.0,33.8023,33.8188,33.7029,33.7526,28500.0
2012-11-15 10:00:00,40.76,40.76,40.62,40.7,34500.0,33.7526,33.7526,33.6367,33.7029,34500.0
2012-11-15 10:05:00,40.69,40.73,40.67,40.68,28200.0,33.6946,33.7277,33.6781,33.6863,28200.0
2012-11-15 10:10:00,40.67,40.7,40.62,40.62,103700.0,33.6781,33.7029,33.6367,33.6367,103700.0
2012-11-15 10:15:00,40.62,40.65,40.61,40.65,35400.0,33.6367,33.6615,33.6284,33.6615,35400.0
2012-11-15 10:20:00,40.64,40.65,40.59,40.62,32300.0,33.6532,33.6615,33.6118,33.6367,32300.0
2012-11-15 10:25:00,40.62,40.62,40.51,40.53,61600.0,33.6367,33.6367,33.5456,33.5621,61600.0
2012-11-15 10:30:00,40.52,40.58,40.48,40.57,42600.0,33.5538,33.6035,33.5207,33.5952,42600.0
2012-11-15 10:35:00,40.56,40.56,40.5,40.53,12800.0,33.587,33.587,33.5373,33.5621,12800.0
2012-11-15 10:40:00,40.53,40.63,40.52,40.62,32200.0,33.5621,33.6449,33.5538,33.6367,32200.0
2012-11-15 10:45:00,40.62,40.65,40.58,40.59,21600.0,33.6367,33.6615,33.6035,33.6118,21600.0
2012-11-15 10:50:00,40.58,40.59,40.54,40.55,18800.0,33.6035,33.6118,33.5704,33.5787,18800.0
2012-11-15 10:55:00,40.56,40.56,40.49,40.49,24900.0,33.587,33.587,33.529,33.529,24900.0
2012-11-15 11:00:00,40.49,40.49,40.4,40.49,110900.0,33.529,33.529,33.4545,33.529,110900.0
2012-11-15 11:05:00,40.48,40.5,40.46,40.5,26000.0,33.5207,33.5373,33.5042,33.5373,26000.0
2012-11-15 11:10:00,40.5,40.52,40.48,40.5,15400.0,33.5373,33.5538,33.5207,33.5373,15400.0
2012-11-15 11:15:00,40.5,40.5,40.43,40.44,31800.0,33.5373,33.5373,33.4793,33.4876,31800.0
2012-11-15 11:20:00,40.44,40.45,40.39,40.41,27500.0,33.4876,33.4959,33.4462,33.4628,27500.0
2012-11-15 11:25:00,40.41,40.41,40.37,40.4,21000.0,33.4628,33.4628,33.4296,33.4545,21000.0
2012-11-15 11:30:00,40.38,40.41,40.37,40.39,30500.0,33.4379,33.4628,33.4296,33.4462,30500.0
2012-11-15 11:35:00,40.39,40.43,40.38,40.4,24300.0,33.4462,33.4793,33.4379,33.4545,24300.0
2012-11-15 11:40:00,40.4,40.43,40.38,40.43,62500.0,33.4545,33.4793,33.4379,33.4793,62500.0
2012-11-15 11:45:00,40.44,40.44,40.3,40.31,27800.0,33.4876,33.4876,33.3717,33.3799,27800.0
2012-11-15 11:50:00,40.32,40.39,40.3,40.38,23900.0,33.3882,33.4462,33.3717,33.4379,23900.0
2012-11-15 11:55:00,40.38,40.38,40.29,40.3,35700.0,33.4379,33.4379,33.3634,33.3717,35700.0
2012-11-15 12:00:00,40.3,40.32,40.3,40.3,49100.0,33.3717,33.3882,33.3717,33.3717,49100.0
2012-11-15 12:05:00,40.3,40.32,40.27,40.29,75200.0,33.3717,33.3882,33.3468,33.3634,75200.0
2012-11-15 12:10:00,40.29,40.3,40.2,40.2,24700.0,33.3634,33.3717,33.2889,33.2889,24700.0
2012-11-15 12:15:00,40.2,40.21,40.16,40.17,20900.0,33.2889,33.2971,33.2557,33.264,20900.0
2012-11-15 12:20:00,40.18,40.2,40.15,40.19,33900.0,33.2723,33.2889,33.2475,33.2806,33900.0
2012-11-15 12:25:00,40.18,40.18,40.13,40.16,67400.0,33.2723,33.2723,33.2309,33.2557,67400.0
2012-11-15 12:30:00,40.17,40.17,40.14,40.14,13300.0,33.264,33.264,33.2392,33.2392,13300.0
2012-11-15 12:35:00,40.15,40.19,40.14,40.18,53200.0,33.2475,33.2806,33.2392,33.2723,53200.0
2012-11-15 12:40:00,40.18,40.2,40.12,40.12,18200.0,33.2723,33.2889,33.2226,33.2226,18200.0
2012-11-15 12:45:00,40.12,40.16,40.11,40.16,18800.0,33.2226,33.2557,33.2143,33.2557,18800.0
2012-11-15 12:50:00,40.15,40.17,40.14,40.15,21400.0,33.2475,33.264,33.2392,33.2475,21400.0
2012-11-15 12:55:00,40.15,40.16,40.13,40.14,17500.0,33.2475,33.2557,33.2309,33.2392,17500.0
2012-11-15 13:00:00,40.14,40.18,40.11,40.11,20600.0,33.2392,33.2723,33.2143,33.2143,20600.0
2012-11-15 13:05:00,40.11,40.16,40.1,40.14,20600.0,33.2143,33.2557,33.2061,33.2392,20600.0
2012-11-15 13:10:00,40.15,40.17,40.14,40.14,13400.0,33.2475,33.264,33.2392,33.2392,13400.0
2012-11-15 13:15:00,40.15,40.15,40.13,40.15,7900.0,33.2475,33.2475,33.2309,33.2475,7900.0
2012-11-15 13:20:00,40.15,40.19,40.14,40.19,18900.0,33.2475,33.2806,33.2392,33.2806,18900.0
2012-11-15 13:25:00,40.19,40.19,40.16,40.18,20300.0,33.2806,33.2806,33.2557,33.2723,20300.0
2012-11-15 13:30:00,40.18,40.19,40.15,40.16,8600.0,33.2723,33.2806,33.2475,33.2557,8600.0
2012-11-15 13:35:00,40.15,40.18,40.14,40.17,24000.0,33.2475,33.2723,33.2392,33.264,24000.0
2012-11-15 13:40:00,40.17,40.18,40.13,40.13,31200.0,33.264,33.2723,33.2309,33.2309,31200.0
2012-11-15 13:45:00,40.13,40.15,40.13,40.15,10200.0,33.2309,33.2475,33.2309,33.2475,10200.0
2012-11-15 13:50:00,40.15,40.2,40.14,40.17,94800.0,33.2475,33.2889,33.2392,33.264,94800.0
2012-11-15 13:55:00,40.17,40.18,40.15,40.15,23600.0,33.264,33.2723,33.2475,33.2475,23600.0
2012-11-15 14:00:00,40.15,40.16,40.12,40.15,33500.0,33.2475,33.2557,33.2226,33.2475,33500.0
2012-11-15 14:05:00,40.14,40.16,40.13,40.14,12700.0,33.2392,33.2557,33.2309,33.2392,12700.0
2012-11-15 14:10:00,40.15,40.16,40.14,40.14,26200.0,33.2475,33.2557,33.2392,33.2392,26200.0
2012-11-15 14:15:00,40.14,40.16,40.12,40.15,22300.0,33.2392,33.2557,33.2226,33.2475,22300.0
2012-11-15 14:20:00,40.14,40.15,40.13,40.15,14000.0,33.2392,33.2475,33.2309,33.2475,14000.0
2012-11-15 14:25:00,40.15,40.16,40.12,40.14,23600.0,33.2475,33.2557,33.2226,33.2392,23600.0
2012-11-15 14:30:00,40.15,40.15,40.1,40.1,14100.0,33.2475,33.2475,33.2061,33.2061,14100.0
2012-11-15 14:35:00,40.1,40.11,40.07,40.1,20300.0,33.2061,33.2143,33.1812,33.2061,20300.0
2012-11-15 14:40:00,40.1,40.11,40.09,40.1,29700.0,33.2061,33.2143,33.1978,33.2061,29700.0
2012-11-15 14:45:00,40.11,40.11,40.07,40.07,14200.0,33.2143,33.2143,33.1812,33.1812,14200.0
2012-11-15 14:50:00,40.08,40.11,40.08,40.08,20200.0,33.1895,33.2143,33.1895,33.1895,20200.0
2012-11-15 14:55:00,40.09,40.1,40.06,40.07,14500.0,33.1978,33.2061,33.1729,33.1812,14500.0
2012-11-15 15:00:00,40.06,40.07,39.99,40.02,41400.0,33.1729,33.1812,33.115,33.1398,41400.0
2012-11-15 15:05:00,40.01,40.03,39.99,40.03,21800.0,33.1315,33.1481,33.115,33.1481,21800.0
2012-11-15 15:10:00,40.02,40.07,40.0,40.07,21300.0,33.1398,33.1812,33.1232,33.1812,21300.0
2012-11-15 15:15:00,40.05,40.11,40.04,40.09,12400.0,33.1646,33.2143,33.1564,33.1978,12400.0
2012-11-15 15:20:00,40.09,40.16,40.09,40.15,35800.0,33.1978,33.2557,33.1978,33.2475,35800.0
2012-11-15 15:25:00,40.15,40.18,40.13,40.16,39100.0,33.2475,33.2723,33.2309,33.2557,39100.0
2012-11-15 15:30:00,40.15,40.16,40.12,40.12,27300.0,33.2475,33.2557,33.2226,33.2226,27300.0
2012-11-15 15:35:00,40.12,40.23,40.11,40.22,53700.0,33.2226,33.3137,33.2143,33.3054,53700.0
2012-11-15 15:40:00,40.23,40.28,40.22,40.24,44700.0,33.3137,33.3551,33.3054,33.322,44700.0
2012-11-15 15:45:00,40.25,40.3,40.21,40.23,93300.0,33.3303,33.3717,33.2971,33.3137,93300.0
2012-11-15 15:50:00,40.23,40.24,40.2,40.2,85000.0,33.3137,33.322,33.2889,33.2889,85000.0
2012-11-15 15:55:00,40.2,40.23,40.17,40.18,163100.0,33.2889,33.3137,33.264,33.2723,163100.0
2012-11-16 09:30:00,40.21,40.3,40.17,40.2,284500.0,33.2971,33.3717,33.264,33.2889,284500.0
2012-11-16 09:35:00,40.23,40.3,40.12,40.3,103300.0,33.3137,33.3717,33.2226,33.3717,103300.0
2012-11-16 09:40:00,40.3,40.44,40.28,40.36,142000.0,33.3717,33.4876,33.3551,33.4214,142000.0
2012-11-16 09:45:00,40.37,40.39,40.3,40.34,49800.0,33.4296,33.4462,33.3717,33.4048,49800.0
2012-11-16 09:50:00,40.34,40.37,40.28,40.37,39700.0,33.4048,33.4296,33.3551,33.4296,39700.0
2012-11-16 09:55:00,40.37,40.38,40.31,40.32,34400.0,33.4296,33.4379,33.3799,33.3882,34400.0
2012-11-16 10:00:00,40.31,40.39,40.29,40.31,42800.0,33.3799,33.4462,33.3634,33.3799,42800.0
2012-11-16 10:05:00,40.31,40.39,40.26,40.37,48700.0,33.3799,33.4462,33.3385,33.4296,48700.0
2012-11-16 10:10:00,40.38,40.45,40.37,40.45,36600.0,33.4379,33.4959,33.4296,33.4959,36600.0
2012-11-16 10:15:00,40.45,40.53,40.39,40.51,68500.0,33.4959,33.5621,33.4462,33.5456,68500.0
2012-11-16 10:20:00,40.51,40.57,40.5,40.5,37500.0,33.5456,33.5952,33.5373,33.5373,37500.0
2012-11-16 10:25:00,40.51,40.57,40.49,40.57,29200.0,33.5456,33.5952,33.529,33.5952,29200.0
2012-11-16 10:30:00,40.57,40.58,40.46,40.52,92600.0,33.5952,33.6035,33.5042,33.5538,92600.0
2012-11-16 10:35:00,40.53,40.59,40.53,40.56,38200.0,33.5621,33.6118,33.5621,33.587,38200.0
2012-11-16 10:40:00,40.57,40.61,40.54,40.58,18700.0,33.5952,33.6284,33.5704,33.6035,18700.0
2012-11-16 10:45:00,40.58,40.58,40.49,40.51,34300.0,33.6035,33.6035,33.529,33.5456,34300.0
2012-11-16 10:50:00,40.51,40.51,40.42,40.47,19400.0,33.5456,33.5456,33.471,33.5124,19400.0
2012-11-16 10:55:00,40.47,40.47,40.4,40.4,19300.0,33.5124,33.5124,33.4545,33.4545,19300.0
2012-11-16 11:00:00,40.4,40.45,40.39,40.44,11000.0,33.4545,33.4959,33.4462,33.4876,11000.0
2012-11-16 11:05:00,40.44,40.46,40.39,40.4,16400.0,33.4876,33.5042,33.4462,33.4545,16400.0
2012-11-16 11:10:00,40.4,40.41,40.39,40.41,102000.0,33.4545,33.4628,33.4462,33.4628,102000.0
2012-11-16 11:15:00,40.4,40.43,40.39,40.4,37900.0,33.4545,33.4793,33.4462,33.4545,37900.0
2012-11-16 11:20:00,40.4,40.44,40.39,40.41,19200.0,33.4545,33.4876,33.4462,33.4628,19200.0
2012-11-16 11:25:00,40.41,40.41,40.34,40.36,29800.0,33.4628,33.4628,33.4048,33.4214,29800.0
2012-11-16 11:30:00,40.36,40.39,40.35,40.35,8300.0,33.4214,33.4462,33.4131,33.4131,8300.0
2012-11-16 11:35:00,40.36,40.45,40.36,40.45,29400.0,33.4214,33.4959,33.4214,33.4959,29400.0
2012-11-16 11:40:00,40.45,40.68,40.43,40.6,34900.0,33.4959,33.6863,33.4793,33.6201,34900.0
2012-11-16 11:45:00,40.62,40.69,40.54,40.66,26900.0,33.6367,33.6946,33.5704,33.6698,26900.0
2012-11-16 11:50:00,40.66,40.71,40.64,40.65,26100.0,33.6698,33.7112,33.6532,33.6615,26100.0
2012-11-16 11:55:00,40.62,40.68,40.59,40.61,33300.0,33.6367,33.6863,33.6118,33.6284,33300.0
2012-11-16 12:00:00,40.62,40.64,40.58,40.58,32800.0,33.6367,33.6532,33.6035,33.6035,32800.0
2012-11-16 12:05:00,40.58,40.6,40.54,40.59,21500.0,33.6035,33.6201,33.5704,33.6118,21500.0
2012-11-16 12:10:00,40.59,40.62,40.53,40.54,19000.0,33.6118,33.6367,33.5621,33.5704,19000.0
2012-11-16 12:15:00,40.53,40.59,40.45,40.47,68100.0,33.5621,33.6118,33.4959,33.5124,68100.0
2012-11-16 12:20:00,40.47,40.54,40.47,40.54,12800.0,33.5124,33.5704,33.5124,33.5704,12800.0
2012-11-16 12:25:00,40.54,40.55,40.5,40.5,21500.0,33.5704,33.5787,33.5373,33.5373,21500.0
2012-11-16 12:30:00,40.51,40.56,40.5,40.53,25000.0,33.5456,33.587,33.5373,33.5621,25000.0
2012-11-16 12:35:00,40.53,40.63,40.52,40.56,17400.0,33.5621,33.6449,33.5538,33.587,17400.0
2012-11-16 12:40:00,40.57,40.58,40.52,40.52,12400.0,33.5952,33.6035,33.5538,33.5538,12400.0
2012-11-16 12:45:00,40.53,40.54,40.49,40.49,18300.0,33.5621,33.5704,33.529,33.529,18300.0
2012-11-16 12:50:00,40.49,40.49,40.34,40.37,33200.0,33.529,33.529,33.4048,33.4296,33200.0
2012-11-16 12:55:00,40.37,40.41,40.35,40.37,37700.0,33.4296,33.4628,33.4131,33.4296,37700.0
2012-11-16 13:00:00,40.37,40.38,40.35,40.35,16000.0,33.4296,33.4379,33.4131,33.4131,16000.0
2012-11-16 13:05:00,40.36,40.41,40.36,40.41,35800.0,33.4214,33.4628,33.4214,33.4628,35800.0
2012-11-16 13:10:00,40.42,40.45,40.39,40.39,12200.0,33.471,33.4959,33.4462,33.4462,12200.0
2012-11-16 13:15:00,40.4,40.41,40.37,40.4,8000.0,33.4545,33.4628,33.4296,33.4545,8000.0
2012-11-16 13:20:00,40.4,40.41,40.38,40.4,18300.0,33.4545,33.4628,33.4379,33.4545,18300.0
2012-11-16 13:25:00,40.39,40.4,40.38,40.4,6100.0,33.4462,33.4545,33.4379,33.4545,6100.0
2012-11-16 13:30:00,40.4,40.41,40.39,40.4,20700.0,33.4545,33.4628,33.4462,33.4545,20700.0
2012-11-16 13:35:00,40.4,40.4,40.38,40.38,23200.0,33.4545,33.4545,33.4379,33.4379,23200.0
2012-11-16 13:40:00,40.38,40.42,40.37,40.42,12900.0,33.4379,33.471,33.4296,33.471,12900.0
2012-11-16 13:45:00,40.41,40.42,40.38,40.41,13100.0,33.4628,33.471,33.4379,33.4628,13100.0
2012-11-16 13:50:00,40.41,40.49,40.41,40.49,13800.0,33.4628,33.529,33.4628,33.529,13800.0
2012-11-16 13:55:00,40.48,40.49,40.46,40.49,10500.0,33.5207,33.529,33.5042,33.529,10500.0
2012-11-16 14:00:00,40.48,40.49,40.46,40.46,43300.0,33.5207,33.529,33.5042,33.5042,43300.0
2012-11-16 14:05:00,40.47,40.51,40.46,40.5,15400.0,33.5124,33.5456,33.5042,33.5373,15400.0
2012-11-16 14:10:00,40.51,40.51,40.47,40.49,21000.0,33.5456,33.5456,33.5124,33.529,21000.0
2012-11-16 14:15:00,40.49,40.53,40.48,40.53,24900.0,33.529,33.5621,33.5207,33.5621,24900.0
2012-11-16 14:20:00,40.52,40.53,40.44,40.45,27500.0,33.5538,33.5621,33.4876,33.4959,27500.0
2012-11-16 14:25:00,40.45,40.46,40.44,40.44,5500.0,33.4959,33.5042,33.4876,33.4876,5500.0
2012-11-16 14:30:00,40.44,40.48,40.39,40.43,18600.0,33.4876,33.5207,33.4462,33.4793,18600.0
2012-11-16 14:35:00,40.43,40.46,40.42,40.44,17800.0,33.4793,33.5042,33.471,33.4876,17800.0
2012-11-16 14:40:00,40.44,40.47,40.43,40.44,29300.0,33.4876,33.5124,33.4793,33.4876,29300.0
2012-11-16 14:45:00,40.45,40.49,40.45,40.48,24500.0,33.4959,33.529,33.4959,33.5207,24500.0
2012-11-16 14:50:00,40.47,40.47,40.43,40.45,23400.0,33.5124,33.5124,33.4793,33.4959,23400.0
2012-11-16 14:55:00,40.44,40.45,40.39,40.39,58700.0,33.4876,33.4959,33.4462,33.4462,58700.0
2012-11-16 15:00:00,40.4,40.41,40.34,40.34,28800.0,33.4545,33.4628,33.4048,33.4048,28800.0
2012-11-16 15:05:00,40.34,40.35,40.33,40.34,30000.0,33.4048,33.4131,33.3965,33.4048,30000.0
2012-11-16 15:10:00,40.34,40.34,40.31,40.32,29600.0,33.4048,33.4048,33.3799,33.3882,29600.0
2012-11-16 15:15:00,40.32,40.33,40.28,40.3,92900.0,33.3882,33.3965,33.3551,33.3717,92900.0
2012-11-16 15:20:00,40.3,40.36,40.29,40.35,70700.0,33.3717,33.4214,33.3634,33.4131,70700.0
2012-11-16 15:25:00,40.35,40.4,40.32,40.39,21100.0,33.4131,33.4545,33.3882,33.4462,21100.0
2012-11-16 15:30:00,40.4,40.44,40.39,40.4,82200.0,33.4545,33.4876,33.4462,33.4545,82200.0
2012-11-16 15:35:00,40.4,40.44,40.38,40.43,32700.0,33.4545,33.4876,33.4379,33.4793,32700.0
2012-11-16 15:40:00,40.43,40.45,40.42,40.45,76400.0,33.4793,33.4959,33.471,33.4959,76400.0
2012-11-16 15:45:00,40.45,40.46,40.39,40.4,109800.0,33.4959,33.5042,33.4462,33.4545,109800.0
2012-11-16 15:50:00,40.39,40.44,40.39,40.44,121900.0,33.4462,33.4876,33.4462,33.4876,121900.0
2012-11-16 15:55:00,40.43,40.47,40.43,40.45,201500.0,33.4793,33.5124,33.4793,33.4959,201500.0
2012-11-19 09:30:00,40.78,40.78,40.46,40.49,52000.0,33.7691,33.7691,33.5042,33.529,52000.0
2012-11-19 09:35:00,40.5,40.51,40.36,40.38,15800.0,33.5373,33.5456,33.4214,33.4379,15800.0
2012-11-19 09:40:00,40.4,40.4,40.23,40.26,20300.0,33.4545,33.4545,33.3137,33.3385,20300.0
2012-11-19 09:45:00,40.27,40.28,40.18,40.19,18000.0,33.3468,33.3551,33.2723,33.2806,18000.0
2012-11-19 09:50:00,40.18,40.21,40.16,40.19,22900.0,33.2723,33.2971,33.2557,33.2806,22900.0
2012-11-19 09:55:00,40.19,40.33,40.19,40.33,27100.0,33.2806,33.3965,33.2806,33.3965,27100.0
2012-11-19 10:00:00,40.34,40.45,40.32,40.39,40100.0,33.4048,33.4959,33.3882,33.4462,40100.0
2012-11-19 10:05:00,40.4,40.41,40.31,40.31,33400.0,33.4545,33.4628,33.3799,33.3799,33400.0
2012-11-19 10:10:00,40.29,40.33,40.27,40.27,19500.0,33.3634,33.3965,33.3468,33.3468,19500.0
2012-11-19 10:15:00,40.27,40.35,40.27,40.34,14200.0,33.3468,33.4131,33.3468,33.4048,14200.0
2012-11-19 10:20:00,40.33,40.35,40.33,40.33,18300.0,33.3965,33.4131,33.3965,33.3965,18300.0
2012-11-19 10:25:00,40.33,40.35,40.29,40.35,25800.0,33.3965,33.4131,33.3634,33.4131,25800.0
2012-11-19 10:30:00,40.34,40.38,40.29,40.3,19900.0,33.4048,33.4379,33.3634,33.3717,19900.0
2012-11-19 10:35:00,40.3,40.33,40.29,40.3,55700.0,33.3717,33.3965,33.3634,33.3717,55700.0
2012-11-19 10:40:00,40.3,40.31,40.28,40.29,57400.0,33.3717,33.3799,33.3551,33.3634,57400.0
2012-11-19 10:45:00,40.29,40.31,40.28,40.29,254600.0,33.3634,33.3799,33.3551,33.3634,254600.0
2012-11-19 10:50:00,40.29,40.31,40.29,40.29,38100.0,33.3634,33.3799,33.3634,33.3634,38100.0
2012-11-19 10:55:00,40.29,40.31,40.29,40.3,15500.0,33.3634,33.3799,33.3634,33.3717,15500.0
2012-11-19 11:00:00,40.3,40.34,40.29,40.32,36700.0,33.3717,33.4048,33.3634,33.3882,36700.0
2012-11-19 11:05:00,40.32,40.33,40.29,40.29,39300.0,33.3882,33.3965,33.3634,33.3634,39300.0
2012-11-19 11:10:00,40.29,40.32,40.29,40.32,12500.0,33.3634,33.3882,33.3634,33.3882,12500.0
2012-11-19 11:15:00,40.31,40.39,40.31,40.36,37300.0,33.3799,33.4462,33.3799,33.4214,37300.0
2012-11-19 11:20:00,40.35,40.38,40.34,40.34,10000.0,33.4131,33.4379,33.4048,33.4048,10000.0
2012-11-19 11:25:00,40.34,40.38,40.34,40.38,9700.0,33.4048,33.4379,33.4048,33.4379,9700.0
2012-11-19 11:30:00,40.38,40.4,40.32,40.33,28300.0,33.4379,33.4545,33.3882,33.3965,28300.0
2012-11-19 11:35:00,40.33,40.33,40.29,40.3,15000.0,33.3965,33.3965,33.3634,33.3717,15000.0
2012-11-19 11:40:00,40.31,40.32,40.3,40.31,21700.0,33.3799,33.3882,33.3717,33.3799,21700.0
2012-11-19 11:45:00,40.31,40.32,40.3,40.3,25600.0,33.3799,33.3882,33.3717,33.3717,25600.0
2012-11-19 11:50:00,40.3,40.31,40.3,40.31,19100.0,33.3717,33.3799,33.3717,33.3799,19100.0
2012-11-19 11:55:00,40.31,40.36,40.31,40.32,26500.0,33.3799,33.4214,33.3799,33.3882,26500.0
2012-11-19 12:00:00,40.32,40.4,40.32,40.36,32300.0,33.3882,33.4545,33.3882,33.4214,32300.0
2012-11-19 12:05:00,40.36,40.37,40.34,40.35,14700.0,33.4214,33.4296,33.4048,33.4131,14700.0
2012-11-19 12:10:00,40.34,40.37,40.34,40.36,11100.0,33.4048,33.4296,33.4048,33.4214,11100.0
2012-11-19 12:15:00,40.36,40.37,40.33,40.33,11100.0,33.4214,33.4296,33.3965,33.3965,11100.0
2012-11-19 12:20:00,40.34,40.35,40.33,40.34,14600.0,33.4048,33.4131,33.3965,33.4048,14600.0
2012-11-19 12:25:00,40.34,40.35,40.34,40.34,6000.0,33.4048,33.4131,33.4048,33.4048,6000.0
2012-11-19 12:30:00,40.35,40.37,40.35,40.35,14400.0,33.4131,33.4296,33.4131,33.4131,14400.0
2012-11-19 12:35:00,40.34,40.37,40.34,40.36,7700.0,33.4048,33.4296,33.4048,33.4214,7700.0
2012-11-19 12:40:00,40.36,40.36,40.34,40.35,23500.0,33.4214,33.4214,33.4048,33.4131,23500.0
2012-11-19 12:45:00,40.35,40.36,40.32,40.34,29700.0,33.4131,33.4214,33.3882,33.4048,29700.0
2012-11-19 12:50:00,40.34,40.35,40.33,40.34,18800.0,33.4048,33.4131,33.3965,33.4048,18800.0
2012-11-19 12:55:00,40.34,40.37,40.34,40.37,16700.0,33.4048,33.4296,33.4048,33.4296,16700.0
2012-11-19 13:00:00,40.37,40.37,40.35,40.37,36500.0,33.4296,33.4296,33.4131,33.4296,36500.0
2012-11-19 13:05:00,40.37,40.38,40.36,40.36,11600.0,33.4296,33.4379,33.4214,33.4214,11600.0
2012-11-19 13:10:00,40.36,40.36,40.35,40.35,10300.0,33.4214,33.4214,33.4131,33.4131,10300.0
2012-11-19 13:15:00,40.35,40.36,40.32,40.34,9700.0,33.4131,33.4214,33.3882,33.4048,9700.0
2012-11-19 13:20:00,40.35,40.37,40.34,40.37,19900.0,33.4131,33.4296,33.4048,33.4296,19900.0
2012-11-19 13:25:00,40.37,40.38,40.36,40.36,19600.0,33.4296,33.4379,33.4214,33.4214,19600.0
2012-11-19 13:30:00,40.36,40.4,40.36,40.37,25900.0,33.4214,33.4545,33.4214,33.4296,25900.0
2012-11-19 13:35:00,40.37,40.37,40.35,40.35,35400.0,33.4296,33.4296,33.4131,33.4131,35400.0
2012-11-19 13:40:00,40.35,40.36,40.35,40.36,36200.0,33.4131,33.4214,33.4131,33.4214,36200.0
2012-11-19 13:45:00,40.35,40.35,40.35,40.35,6700.0,33.4131,33.4131,33.4131,33.4131,6700.0
2012-11-19 13:50:00,40.35,40.37,40.35,40.37,10700.0,33.4131,33.4296,33.4131,33.4296,10700.0
2012-11-19 13:55:00,40.37,40.38,40.35,40.35,8500.0,33.4296,33.4379,33.4131,33.4131,8500.0
2012-11-19 14:00:00,40.35,40.36,40.35,40.36,4800.0,33.4131,33.4214,33.4131,33.4214,4800.0
2012-11-19 14:05:00,40.36,40.36,40.34,40.35,17300.0,33.4214,33.4214,33.4048,33.4131,17300.0
2012-11-19 14:10:00,40.35,40.36,40.33,40.33,24700.0,33.4131,33.4214,33.3965,33.3965,24700.0
2012-11-19 14:15:00,40.33,40.34,40.32,40.33,21100.0,33.3965,33.4048,33.3882,33.3965,21100.0
2012-11-19 14:20:00,40.33,40.33,40.31,40.32,12000.0,33.3965,33.3965,33.3799,33.3882,12000.0
2012-11-19 14:25:00,40.31,40.32,40.3,40.3,23300.0,33.3799,33.3882,33.3717,33.3717,23300.0
2012-11-19 14:30:00,40.3,40.31,40.29,40.31,26400.0,33.3717,33.3799,33.3634,33.3799,26400.0
2012-11-19 14:35:00,40.31,40.35,40.3,40.34,36900.0,33.3799,33.4131,33.3717,33.4048,36900.0
2012-11-19 14:40:00,40.35,40.37,40.34,40.36,20600.0,33.4131,33.4296,33.4048,33.4214,20600.0
2012-11-19 14:45:00,40.36,40.38,40.34,40.36,37000.0,33.4214,33.4379,33.4048,33.4214,37000.0
2012-11-19 14:50:00,40.37,40.37,40.35,40.35,23700.0,33.4296,33.4296,33.4131,33.4131,23700.0
2012-11-19 14:55:00,40.35,40.36,40.32,40.32,34300.0,33.4131,33.4214,33.3882,33.3882,34300.0
2012-11-19 15:00:00,40.33,40.33,40.3,40.3,40400.0,33.3965,33.3965,33.3717,33.3717,40400.0
2012-11-19 15:05:00,40.31,40.34,40.3,40.34,38700.0,33.3799,33.4048,33.3717,33.4048,38700.0
2012-11-19 15:10:00,40.33,40.33,40.31,40.31,28400.0,33.3965,33.3965,33.3799,33.3799,28400.0
2012-11-19 15:15:00,40.31,40.32,40.31,40.32,16100.0,33.3799,33.3882,33.3799,33.3882,16100.0
2012-11-19 15:20:00,40.31,40.32,40.29,40.31,24800.0,33.3799,33.3882,33.3634,33.3799,24800.0
2012-11-19 15:25:00,40.32,40.32,40.31,40.31,21000.0,33.3882,33.3882,33.3799,33.3799,21000.0
2012-11-19 15:30:00,40.31,40.33,40.3,40.33,51600.0,33.3799,33.3965,33.3717,33.3965,51600.0
2012-11-19 15:35:00,40.33,40.34,40.31,40.31,18600.0,33.3965,33.4048,33.3799,33.3799,18600.0
2012-11-19 15:40:00,40.31,40.32,40.3,40.3,30400.0,33.3799,33.3882,33.3717,33.3717,30400.0
2012-11-19 15:45:00,40.3,40.37,40.29,40.37,49200.0,33.3717,33.4296,33.3634,33.4296,49200.0
2012-11-19 15:50:00,40.36,40.46,40.36,40.45,64900.0,33.4214,33.5042,33.4214,33.4959,64900.0
2012-11-19 15:55:00,40.46,40.52,40.45,40.51,143500.0,33.5042,33.5538,33.4959,33.5456,143500.0
2012-11-20 09:30:00,40.66,40.8,40.56,40.65,82500.0,33.6698,33.7857,33.587,33.6615,82500.0
2012-11-20 09:35:00,40.65,40.82,40.6,40.8,107100.0,33.6615,33.8023,33.6201,33.7857,107100.0
2012-11-20 09:40:00,40.8,40.88,40.79,40.85,68000.0,33.7857,33.852,33.7774,33.8271,68000.0
2012-11-20 09:45:00,40.85,40.86,40.75,40.75,33800.0,33.8271,33.8354,33.7443,33.7443,33800.0
2012-11-20 09:50:00,40.74,40.77,40.72,40.76,49000.0,33.736,33.7609,33.7195,33.7526,49000.0
2012-11-20 09:55:00,40.75,40.82,40.74,40.82,57000.0,33.7443,33.8023,33.736,33.8023,57000.0
2012-11-20 10:00:00,40.81,40.83,40.76,40.77,64600.0,33.794,33.8106,33.7526,33.7609,64600.0
2012-11-20 10:05:00,40.76,40.77,40.64,40.68,38000.0,33.7526,33.7609,33.6532,33.6863,38000.0
2012-11-20 10:10:00,40.69,40.71,40.61,40.68,35800.0,33.6946,33.7112,33.6284,33.6863,35800.0
2012-11-20 10:15:00,40.69,40.71,40.66,40.66,36800.0,33.6946,33.7112,33.6698,33.6698,36800.0
2012-11-20 10:20:00,40.65,40.69,40.65,40.68,27500.0,33.6615,33.6946,33.6615,33.6863,27500.0
2012-11-20 10:25:00,40.67,40.68,40.61,40.62,31100.0,33.6781,33.6863,33.6284,33.6367,31100.0
2012-11-20 10:30:00,40.62,40.65,40.61,40.64,52400.0,33.6367,33.6615,33.6284,33.6532,52400.0
2012-11-20 10:35:00,40.64,40.66,40.62,40.64,121300.0,33.6532,33.6698,33.6367,33.6532,121300.0
2012-11-20 10:40:00,40.63,40.66,40.61,40.62,31400.0,33.6449,33.6698,33.6284,33.6367,31400.0
2012-11-20 10:45:00,40.6,40.7,40.6,40.65,37500.0,33.6201,33.7029,33.6201,33.6615,37500.0
2012-11-20 10:50:00,40.64,40.64,40.59,40.59,13900.0,33.6532,33.6532,33.6118,33.6118,13900.0
2012-11-20 10:55:00,40.59,40.59,40.54,40.54,29900.0,33.6118,33.6118,33.5704,33.5704,29900.0
2012-11-20 11:00:00,40.55,40.58,40.52,40.53,118700.0,33.5787,33.6035,33.5538,33.5621,118700.0
2012-11-20 11:05:00,40.54,40.6,40.52,40.6,25400.0,33.5704,33.6201,33.5538,33.6201,25400.0
2012-11-20 11:10:00,40.6,40.66,40.6,40.66,14600.0,33.6201,33.6698,33.6201,33.6698,14600.0
2012-11-20 11:15:00,40.67,40.71,40.61,40.62,41800.0,33.6781,33.7112,33.6284,33.6367,41800.0
2012-11-20 11:20:00,40.61,40.61,40.56,40.57,33400.0,33.6284,33.6284,33.587,33.5952,33400.0
2012-11-20 11:25:00,40.56,40.6,40.56,40.58,25200.0,33.587,33.6201,33.587,33.6035,25200.0
2012-11-20 11:30:00,40.58,40.59,40.55,40.56,24500.0,33.6035,33.6118,33.5787,33.587,24500.0
2012-11-20 11:35:00,40.57,40.58,40.56,40.56,14800.0,33.5952,33.6035,33.587,33.587,14800.0
2012-11-20 11:40:00,40.56,40.57,40.54,40.55,39500.0,33.587,33.5952,33.5704,33.5787,39500.0
2012-11-20 11:45:00,40.55,40.56,40.53,40.55,28700.0,33.5787,33.587,33.5621,33.5787,28700.0
2012-11-20 11:50:00,40.54,40.57,40.53,40.56,17700.0,33.5704,33.5952,33.5621,33.587,17700.0
2012-11-20 11:55:00,40.57,40.63,40.57,40.59,33000.0,33.5952,33.6449,33.5952,33.6118,33000.0
2012-11-20 12:00:00,40.6,40.62,40.6,40.62,10700.0,33.6201,33.6367,33.6201,33.6367,10700.0
2012-11-20 12:05:00,40.63,40.63,40.56,40.56,16600.0,33.6449,33.6449,33.587,33.587,16600.0
2012-11-20 12:10:00,40.56,40.6,40.55,40.59,8700.0,33.587,33.6201,33.5787,33.6118,8700.0
2012-11-20 12:15:00,40.6,40.6,40.55,40.57,13600.0,33.6201,33.6201,33.5787,33.5952,13600.0
2012-11-20 12:20:00,40.57,40.57,40.52,40.54,16200.0,33.5952,33.5952,33.5538,33.5704,16200.0
2012-11-20 12:25:00,40.53,40.56,40.53,40.55,13800.0,33.5621,33.587,33.5621,33.5787,13800.0
2012-11-20 12:30:00,40.54,40.56,40.52,40.55,14200.0,33.5704,33.587,33.5538,33.5787,14200.0
2012-11-20 12:35:00,40.55,40.57,40.53,40.55,8300.0,33.5787,33.5952,33.5621,33.5787,8300.0
2012-11-20 12:40:00,40.54,40.56,40.53,40.54,11500.0,33.5704,33.587,33.5621,33.5704,11500.0
2012-11-20 12:45:00,40.53,40.58,40.53,40.56,8600.0,33.5621,33.6035,33.5621,33.587,8600.0
2012-11-20 12:50:00,40.55,40.56,40.54,40.55,17200.0,33.5787,33.587,33.5704,33.5787,17200.0
2012-11-20 12:55:00,40.55,40.56,40.54,40.55,11600.0,33.5787,33.587,33.5704,33.5787,11600.0
2012-11-20 13:00:00,40.55,40.55,40.51,40.52,15700.0,33.5787,33.5787,33.5456,33.5538,15700.0
2012-11-20 13:05:00,40.52,40.52,40.47,40.48,10900.0,33.5538,33.5538,33.5124,33.5207,10900.0
2012-11-20 13:10:00,40.47,40.47,40.29,40.3,27800.0,33.5124,33.5124,33.3634,33.3717,27800.0
2012-11-20 13:15:00,40.31,40.38,40.31,40.34,15500.0,33.3799,33.4379,33.3799,33.4048,15500.0
2012-11-20 13:20:00,40.35,40.36,40.31,40.31,10300.0,33.4131,33.4214,33.3799,33.3799,10300.0
2012-11-20 13:25:00,40.31,40.31,40.17,40.17,38000.0,33.3799,33.3799,33.264,33.264,38000.0
2012-11-20 13:30:00,40.17,40.22,40.17,40.22,13500.0,33.264,33.3054,33.264,33.3054,13500.0
2012-11-20 13:35:00,40.22,40.3,40.22,40.3,16200.0,33.3054,33.3717,33.3054,33.3717,16200.0
2012-11-20 13:40:00,40.29,40.3,40.25,40.26,24600.0,33.3634,33.3717,33.3303,33.3385,24600.0
2012-11-20 13:45:00,40.26,40.26,40.18,40.23,154600.0,33.3385,33.3385,33.2723,33.3137,154600.0
2012-11-20 13:50:00,40.23,40.27,40.21,40.27,14600.0,33.3137,33.3468,33.2971,33.3468,14600.0
2012-11-20 13:55:00,40.27,40.28,40.21,40.23,28800.0,33.3468,33.3551,33.2971,33.3137,28800.0
2012-11-20 14:00:00,40.22,40.23,40.2,40.22,19100.0,33.3054,33.3137,33.2889,33.3054,19100.0
2012-11-20 14:05:00,40.23,40.23,40.2,40.21,29900.0,33.3137,33.3137,33.2889,33.2971,29900.0
2012-11-20 14:10:00,40.21,40.26,40.2,40.23,19400.0,33.2971,33.3385,33.2889,33.3137,19400.0
2012-11-20 14:15:00,40.23,40.24,40.21,40.21,12300.0,33.3137,33.322,33.2971,33.2971,12300.0
2012-11-20 14:20:00,40.22,40.22,40.2,40.21,5400.0,33.3054,33.3054,33.2889,33.2971,5400.0
2012-11-20 14:25:00,40.21,40.29,40.21,40.29,26200.0,33.2971,33.3634,33.2971,33.3634,26200.0
2012-11-20 14:30:00,40.28,40.29,40.25,40.26,24500.0,33.3551,33.3634,33.3303,33.3385,24500.0
2012-11-20 14:35:00,40.25,40.28,40.25,40.27,18000.0,33.3303,33.3551,33.3303,33.3468,18000.0
2012-11-20 14:40:00,40.28,40.29,40.27,40.29,11700.0,33.3551,33.3634,33.3468,33.3634,11700.0
2012-11-20 14:45:00,40.29,40.38,40.28,40.33,18700.0,33.3634,33.4379,33.3551,33.3965,18700.0
2012-11-20 14:50:00,40.34,40.36,40.34,40.36,11600.0,33.4048,33.4214,33.4048,33.4214,11600.0
2012-11-20 14:55:00,40.36,40.36,40.3,40.3,22300.0,33.4214,33.4214,33.3717,33.3717,22300.0
2012-11-20 15:00:00,40.31,40.35,40.29,40.34,39700.0,33.3799,33.4131,33.3634,33.4048,39700.0
2012-11-20 15:05:00,40.34,40.34,40.3,40.3,14100.0,33.4048,33.4048,33.3717,33.3717,14100.0
2012-11-20 15:10:00,40.3,40.32,40.26,40.26,51700.0,33.3717,33.3882,33.3385,33.3385,51700.0
2012-11-20 15:15:00,40.27,40.27,40.25,40.25,19500.0,33.3468,33.3468,33.3303,33.3303,19500.0
2012-11-20 15:20:00,40.25,40.25,40.21,40.22,37000.0,33.3303,33.3303,33.2971,33.3054,37000.0
2012-11-20 15:25:00,40.22,40.22,40.21,40.21,14400.0,33.3054,33.3054,33.2971,33.2971,14400.0
2012-11-20 15:30:00,40.22,40.22,40.15,40.15,146600.0,33.3054,33.3054,33.2475,33.2475,146600.0
2012-11-20 15:35:00,40.15,40.19,40.13,40.19,61800.0,33.2475,33.2806,33.2309,33.2806,61800.0
2012-11-20 15:40:00,40.19,40.2,40.16,40.17,70700.0,33.2806,33.2889,33.2557,33.264,70700.0
2012-11-20 15:45:00,40.17,40.24,40.16,40.23,91600.0,33.264,33.322,33.2557,33.3137,91600.0
2012-11-20 15:50:00,40.23,40.23,40.18,40.22,97000.0,33.3137,33.3137,33.2723,33.3054,97000.0
2012-11-20 15:55:00,40.21,40.24,40.18,40.24,168600.0,33.2971,33.322,33.2723,33.322,168600.0
2012-11-21 09:30:00,40.2,40.29,40.1,40.13,39800.0,33.2889,33.3634,33.2061,33.2309,39800.0
2012-11-21 09:35:00,40.11,40.18,40.06,40.18,18900.0,33.2143,33.2723,33.1729,33.2723,18900.0
2012-11-21 09:40:00,40.17,40.18,40.04,40.15,34600.0,33.264,33.2723,33.1564,33.2475,34600.0
2012-11-21 09:45:00,40.14,40.16,40.1,40.14,18600.0,33.2392,33.2557,33.2061,33.2392,18600.0
2012-11-21 09:50:00,40.14,40.16,40.09,40.13,23000.0,33.2392,33.2557,33.1978,33.2309,23000.0
2012-11-21 09:55:00,40.11,40.17,40.08,40.15,28200.0,33.2143,33.264,33.1895,33.2475,28200.0
2012-11-21 10:00:00,40.14,40.15,40.07,40.12,24600.0,33.2392,33.2475,33.1812,33.2226,24600.0
2012-11-21 10:05:00,40.13,40.13,40.04,40.11,18700.0,33.2309,33.2309,33.1564,33.2143,18700.0
2012-11-21 10:10:00,40.11,40.12,40.03,40.03,32000.0,33.2143,33.2226,33.1481,33.1481,32000.0
2012-11-21 10:15:00,40.03,40.08,40.03,40.06,43900.0,33.1481,33.1895,33.1481,33.1729,43900.0
2012-11-21 10:20:00,40.05,40.09,40.05,40.05,27500.0,33.1646,33.1978,33.1646,33.1646,27500.0
2012-11-21 10:25:00,40.07,40.13,40.07,40.12,56400.0,33.1812,33.2309,33.1812,33.2226,56400.0
2012-11-21 10:30:00,40.11,40.12,40.09,40.1,35000.0,33.2143,33.2226,33.1978,33.2061,35000.0
2012-11-21 10:35:00,40.09,40.13,40.05,40.09,55800.0,33.1978,33.2309,33.1646,33.1978,55800.0
2012-11-21 10:40:00,40.09,40.12,40.07,40.11,52800.0,33.1978,33.2226,33.1812,33.2143,52800.0
2012-11-21 10:45:00,40.11,40.12,40.06,40.08,20300.0,33.2143,33.2226,33.1729,33.1895,20300.0
2012-11-21 10:50:00,40.08,40.11,40.08,40.09,25700.0,33.1895,33.2143,33.1895,33.1978,25700.0
2012-11-21 10:55:00,40.1,40.1,40.04,40.06,16100.0,33.2061,33.2061,33.1564,33.1729,16100.0
2012-11-21 11:00:00,40.06,40.14,40.05,40.13,17100.0,33.1729,33.2392,33.1646,33.2309,17100.0
2012-11-21 11:05:00,40.13,40.22,40.13,40.21,17400.0,33.2309,33.3054,33.2309,33.2971,17400.0
2012-11-21 11:10:00,40.22,40.22,40.15,40.18,21100.0,33.3054,33.3054,33.2475,33.2723,21100.0
2012-11-21 11:15:00,40.17,40.17,40.16,40.17,7400.0,33.264,33.264,33.2557,33.264,7400.0
2012-11-21 11:20:00,40.18,40.19,40.12,40.13,16900.0,33.2723,33.2806,33.2226,33.2309,16900.0
2012-11-21 11:25:00,40.13,40.14,40.1,40.13,18600.0,33.2309,33.2392,33.2061,33.2309,18600.0
2012-11-21 11:30:00,40.13,40.19,40.12,40.17,23500.0,33.2309,33.2806,33.2226,33.264,23500.0
2012-11-21 11:35:00,40.18,40.18,40.11,40.14,16000.0,33.2723,33.2723,33.2143,33.2392,16000.0
2012-11-21 11:40:00,40.14,40.16,40.12,40.16,9500.0,33.2392,33.2557,33.2226,33.2557,9500.0
2012-11-21 11:45:00,40.16,40.18,40.14,40.14,14900.0,33.2557,33.2723,33.2392,33.2392,14900.0
2012-11-21 11:50:00,40.13,40.17,40.13,40.14,10600.0,33.2309,33.264,33.2309,33.2392,10600.0
2012-11-21 11:55:00,40.13,40.17,40.13,40.13,15900.0,33.2309,33.264,33.2309,33.2309,15900.0
2012-11-21 12:00:00,40.14,40.15,40.1,40.1,60200.0,33.2392,33.2475,33.2061,33.2061,60200.0
2012-11-21 12:05:00,40.09,40.12,40.09,40.12,13200.0,33.1978,33.2226,33.1978,33.2226,13200.0
2012-11-21 12:10:00,40.13,40.15,40.13,40.14,4600.0,33.2309,33.2475,33.2309,33.2392,4600.0
2012-11-21 12:15:00,40.15,40.15,40.12,40.12,7900.0,33.2475,33.2475,33.2226,33.2226,7900.0
2012-11-21 12:20:00,40.12,40.13,40.11,40.13,4300.0,33.2226,33.2309,33.2143,33.2309,4300.0
2012-11-21 12:25:00,40.13,40.17,40.13,40.16,14800.0,33.2309,33.264,33.2309,33.2557,14800.0
2012-11-21 12:30:00,40.16,40.16,40.11,40.13,22300.0,33.2557,33.2557,33.2143,33.2309,22300.0
2012-11-21 12:35:00,40.13,40.15,40.1,40.1,18000.0,33.2309,33.2475,33.2061,33.2061,18000.0
2012-11-21 12:40:00,40.1,40.12,40.09,40.09,20000.0,33.2061,33.2226,33.1978,33.1978,20000.0
2012-11-21 12:45:00,40.1,40.1,40.09,40.09,3500.0,33.2061,33.2061,33.1978,33.1978,3500.0
2012-11-21 12:50:00,40.09,40.1,40.08,40.08,7800.0,33.1978,33.2061,33.1895,33.1895,7800.0
2012-11-21 12:55:00,40.08,40.09,40.05,40.05,14000.0,33.1895,33.1978,33.1646,33.1646,14000.0
2012-11-21 13:00:00,40.06,40.09,40.05,40.07,23600.0,33.1729,33.1978,33.1646,33.1812,23600.0
2012-11-21 13:05:00,40.07,40.09,40.06,40.08,5400.0,33.1812,33.1978,33.1729,33.1895,5400.0
2012-11-21 13:10:00,40.08,40.09,40.08,40.09,6500.0,33.1895,33.1978,33.1895,33.1978,6500.0
2012-11-21 13:15:00,40.09,40.1,40.08,40.08,20500.0,33.1978,33.2061,33.1895,33.1895,20500.0
2012-11-21 13:20:00,40.09,40.1,40.08,40.08,13800.0,33.1978,33.2061,33.1895,33.1895,13800.0
2012-11-21 13:25:00,40.09,40.1,40.09,40.1,5500.0,33.1978,33.2061,33.1978,33.2061,5500.0
2012-11-21 13:30:00,40.1,40.11,40.07,40.07,14000.0,33.2061,33.2143,33.1812,33.1812,14000.0
2012-11-21 13:35:00,40.07,40.08,40.03,40.03,9400.0,33.1812,33.1895,33.1481,33.1481,9400.0
2012-11-21 13:40:00,40.03,40.03,39.95,39.95,27000.0,33.1481,33.1481,33.0818,33.0818,27000.0
2012-11-21 13:45:00,39.95,39.97,39.92,39.97,31700.0,33.0818,33.0984,33.057,33.0984,31700.0
2012-11-21 13:50:00,39.97,40.0,39.95,39.95,21900.0,33.0984,33.1232,33.0818,33.0818,21900.0
2012-11-21 13:55:00,39.96,39.98,39.9,39.9,25700.0,33.0901,33.1067,33.0404,33.0404,25700.0
2012-11-21 14:00:00,39.91,39.91,39.81,39.81,21300.0,33.0487,33.0487,32.9659,32.9659,21300.0
2012-11-21 14:05:00,39.81,39.83,39.75,39.8,31100.0,32.9659,32.9825,32.9162,32.9576,31100.0
2012-11-21 14:10:00,39.81,39.83,39.72,39.72,27800.0,32.9659,32.9825,32.8914,32.8914,27800.0
2012-11-21 14:15:00,39.72,39.73,39.68,39.7,25100.0,32.8914,32.8997,32.8583,32.8748,25100.0
2012-11-21 14:20:00,39.7,39.73,39.7,39.71,27800.0,32.8748,32.8997,32.8748,32.8831,27800.0
2012-11-21 14:25:00,39.7,39.7,39.63,39.66,41600.0,32.8748,32.8748,32.8169,32.8417,41600.0
2012-11-21 14:30:00,39.66,39.67,39.61,39.61,29300.0,32.8417,32.85,32.8003,32.8003,29300.0
2012-11-21 14:35:00,39.61,39.73,39.6,39.73,46600.0,32.8003,32.8997,32.792,32.8997,46600.0
2012-11-21 14:40:00,39.74,39.76,39.71,39.71,31900.0,32.9079,32.9245,32.8831,32.8831,31900.0
2012-11-21 14:45:00,39.72,39.73,39.7,39.72,23200.0,32.8914,32.8997,32.8748,32.8914,23200.0
2012-11-21 14:50:00,39.72,39.72,39.69,39.71,21300.0,32.8914,32.8914,32.8665,32.8831,21300.0
2012-11-21 14:55:00,39.71,39.71,39.67,39.68,24200.0,32.8831,32.8831,32.85,32.8583,24200.0
2012-11-21 15:00:00,39.68,39.83,39.68,39.83,25800.0,32.8583,32.9825,32.8583,32.9825,25800.0
2012-11-21 15:05:00,39.83,39.93,39.83,39.93,13700.0,32.9825,33.0653,32.9825,33.0653,13700.0
2012-11-21 15:10:00,39.93,39.93,39.87,39.91,38800.0,33.0653,33.0653,33.0156,33.0487,38800.0
2012-11-21 15:15:00,39.91,39.96,39.9,39.96,17500.0,33.0487,33.0901,33.0404,33.0901,17500.0
2012-11-21 15:20:00,39.96,39.97,39.92,39.92,19200.0,33.0901,33.0984,33.057,33.057,19200.0
2012-11-21 15:25:00,39.92,39.95,39.92,39.93,33700.0,33.057,33.0818,33.057,33.0653,33700.0
2012-11-21 15:30:00,39.92,39.93,39.91,39.91,18600.0,33.057,33.0653,33.0487,33.0487,18600.0
2012-11-21 15:35:00,39.92,39.94,39.91,39.94,20500.0,33.057,33.0736,33.0487,33.0736,20500.0
2012-11-21 15:40:00,39.94,39.98,39.94,39.98,28300.0,33.0736,33.1067,33.0736,33.1067,28300.0
2012-11-21 15:45:00,39.98,40.04,39.98,40.04,68300.0,33.1067,33.1564,33.1067,33.1564,68300.0
2012-11-21 15:50:00,40.04,40.05,39.99,40.05,48300.0,33.1564,33.1646,33.115,33.1646,48300.0
2012-11-21 15:55:00,40.05,40.11,40.05,40.09,105500.0,33.1646,33.2143,33.1646,33.1978,105500.0
2012-11-23 09:30:00,40.11,40.23,40.02,40.07,27900.0,33.2143,33.3137,33.1398,33.1812,27900.0
2012-11-23 09:35:00,40.09,40.09,39.91,39.93,10700.0,33.1978,33.1978,33.0487,33.0653,10700.0
2012-11-23 09:40:00,39.94,39.99,39.94,39.98,21200.0,33.0736,33.115,33.0736,33.1067,21200.0
2012-11-23 09:45:00,39.99,39.99,39.86,39.86,15600.0,33.115,33.115,33.0073,33.0073,15600.0
2012-11-23 09:50:00,39.86,39.86,39.72,39.73,16100.0,33.0073,33.0073,32.8914,32.8997,16100.0
2012-11-23 09:55:00,39.72,39.79,39.69,39.79,38500.0,32.8914,32.9493,32.8665,32.9493,38500.0
2012-11-23 10:00:00,39.77,39.9,39.77,39.88,38300.0,32.9328,33.0404,32.9328,33.0239,38300.0
2012-11-23 10:05:00,39.89,39.89,39.87,39.89,28100.0,33.0322,33.0322,33.0156,33.0322,28100.0
2012-11-23 10:10:00,39.89,39.96,39.88,39.96,26500.0,33.0322,33.0901,33.0239,33.0901,26500.0
2012-11-23 10:15:00,39.95,39.98,39.91,39.93,23600.0,33.0818,33.1067,33.0487,33.0653,23600.0
2012-11-23 10:20:00,39.94,40.09,39.94,40.08,41400.0,33.0736,33.1978,33.0736,33.1895,41400.0
2012-11-23 10:25:00,40.08,40.15,40.07,40.07,20200.0,33.1895,33.2475,33.1812,33.1812,20200.0
2012-11-23 10:30:00,40.06,40.07,40.0,40.03,33500.0,33.1729,33.1812,33.1232,33.1481,33500.0
2012-11-23 10:35:00,40.02,40.03,39.98,39.98,16800.0,33.1398,33.1481,33.1067,33.1067,16800.0
2012-11-23 10:40:00,39.98,40.01,39.97,40.01,34600.0,33.1067,33.1315,33.0984,33.1315,34600.0
2012-11-23 10:45:00,40.0,40.02,39.99,39.99,36800.0,33.1232,33.1398,33.115,33.115,36800.0
2012-11-23 10:50:00,40.0,40.02,39.99,40.01,22300.0,33.1232,33.1398,33.115,33.1315,22300.0
2012-11-23 10:55:00,40.0,40.04,39.99,40.03,23300.0,33.1232,33.1564,33.115,33.1481,23300.0
2012-11-23 11:00:00,40.03,40.07,40.02,40.05,34400.0,33.1481,33.1812,33.1398,33.1646,34400.0
2012-11-23 11:05:00,40.04,40.18,40.04,40.18,48700.0,33.1564,33.2723,33.1564,33.2723,48700.0
2012-11-23 11:10:00,40.16,40.23,40.16,40.23,24600.0,33.2557,33.3137,33.2557,33.3137,24600.0
2012-11-23 11:15:00,40.22,40.25,40.21,40.25,19000.0,33.3054,33.3303,33.2971,33.3303,19000.0
2012-11-23 11:20:00,40.25,40.25,40.22,40.23,14000.0,33.3303,33.3303,33.3054,33.3137,14000.0
2012-11-23 11:25:00,40.22,40.22,40.1,40.12,24400.0,33.3054,33.3054,33.2061,33.2226,24400.0
2012-11-23 11:30:00,40.1,40.16,40.1,40.15,14200.0,33.2061,33.2557,33.2061,33.2475,14200.0
2012-11-23 11:35:00,40.16,40.18,40.15,40.18,15400.0,33.2557,33.2723,33.2475,33.2723,15400.0
2012-11-23 11:40:00,40.18,40.18,40.12,40.12,18400.0,33.2723,33.2723,33.2226,33.2226,18400.0
2012-11-23 11:45:00,40.11,40.14,40.1,40.13,25900.0,33.2143,33.2392,33.2061,33.2309,25900.0
2012-11-23 11:50:00,40.13,40.15,40.13,40.15,9900.0,33.2309,33.2475,33.2309,33.2475,9900.0
2012-11-23 11:55:00,40.14,40.17,40.13,40.16,35000.0,33.2392,33.264,33.2309,33.2557,35000.0
2012-11-23 12:00:00,40.17,40.17,40.13,40.15,20800.0,33.264,33.264,33.2309,33.2475,20800.0
2012-11-23 12:05:00,40.16,40.16,40.03,40.05,33800.0,33.2557,33.2557,33.1481,33.1646,33800.0
2012-11-23 12:10:00,40.05,40.07,40.03,40.06,24800.0,33.1646,33.1812,33.1481,33.1729,24800.0
2012-11-23 12:15:00,40.05,40.05,39.97,40.0,18100.0,33.1646,33.1646,33.0984,33.1232,18100.0
2012-11-23 12:20:00,40.0,40.02,39.98,40.02,30300.0,33.1232,33.1398,33.1067,33.1398,30300.0
2012-11-23 12:25:00,40.03,40.05,40.01,40.05,35200.0,33.1481,33.1646,33.1315,33.1646,35200.0
2012-11-23 12:30:00,40.04,40.05,40.02,40.03,12700.0,33.1564,33.1646,33.1398,33.1481,12700.0
2012-11-23 12:35:00,40.03,40.09,39.98,40.09,39800.0,33.1481,33.1978,33.1067,33.1978,39800.0
2012-11-23 12:40:00,40.09,40.15,40.08,40.14,22700.0,33.1978,33.2475,33.1895,33.2392,22700.0
2012-11-23 12:45:00,40.14,40.19,40.14,40.19,27900.0,33.2392,33.2806,33.2392,33.2806,27900.0
2012-11-23 12:50:00,40.19,40.2,40.14,40.14,53600.0,33.2806,33.2889,33.2392,33.2392,53600.0
2012-11-23 12:55:00,40.14,40.18,40.08,40.18,102000.0,33.2392,33.2723,33.1895,33.2723,102000.0
2012-11-26 09:30:00,39.97,40.24,39.97,40.23,59400.0,33.0984,33.322,33.0984,33.3137,59400.0
2012-11-26 09:35:00,40.22,40.37,40.2,40.36,20800.0,33.3054,33.4296,33.2889,33.4214,20800.0
2012-11-26 09:40:00,40.35,40.42,40.33,40.41,11200.0,33.4131,33.471,33.3965,33.4628,11200.0
2012-11-26 09:45:00,40.41,40.52,40.4,40.5,19300.0,33.4628,33.5538,33.4545,33.5373,19300.0
2012-11-26 09:50:00,40.5,40.51,40.43,40.45,13300.0,33.5373,33.5456,33.4793,33.4959,13300.0
2012-11-26 09:55:00,40.46,40.52,40.43,40.52,15100.0,33.5042,33.5538,33.4793,33.5538,15100.0
2012-11-26 10:00:00,40.52,40.72,40.52,40.71,66400.0,33.5538,33.7195,33.5538,33.7112,66400.0
2012-11-26 10:05:00,40.71,40.75,40.62,40.63,29300.0,33.7112,33.7443,33.6367,33.6449,29300.0
2012-11-26 10:10:00,40.64,40.64,40.58,40.6,16500.0,33.6532,33.6532,33.6035,33.6201,16500.0
2012-11-26 10:15:00,40.59,40.7,40.58,40.68,20500.0,33.6118,33.7029,33.6035,33.6863,20500.0
2012-11-26 10:20:00,40.69,40.71,40.65,40.7,14800.0,33.6946,33.7112,33.6615,33.7029,14800.0
2012-11-26 10:25:00,40.68,40.77,40.67,40.77,22000.0,33.6863,33.7609,33.6781,33.7609,22000.0
2012-11-26 10:30:00,40.76,40.81,40.72,40.8,19600.0,33.7526,33.794,33.7195,33.7857,19600.0
2012-11-26 10:35:00,40.79,40.87,40.79,40.85,21900.0,33.7774,33.8437,33.7774,33.8271,21900.0
2012-11-26 10:40:00,40.84,40.91,40.82,40.89,39500.0,33.8188,33.8768,33.8023,33.8602,39500.0
2012-11-26 10:45:00,40.87,40.88,40.76,40.82,38200.0,33.8437,33.852,33.7526,33.8023,38200.0
2012-11-26 10:50:00,40.8,40.85,40.75,40.8,36400.0,33.7857,33.8271,33.7443,33.7857,36400.0
2012-11-26 10:55:00,40.8,40.88,40.77,40.88,35600.0,33.7857,33.852,33.7609,33.852,35600.0
2012-11-26 11:00:00,40.89,40.9,40.81,40.85,29800.0,33.8602,33.8685,33.794,33.8271,29800.0
2012-11-26 11:05:00,40.84,40.85,40.74,40.74,26800.0,33.8188,33.8271,33.736,33.736,26800.0
2012-11-26 11:10:00,40.75,40.8,40.75,40.75,26400.0,33.7443,33.7857,33.7443,33.7443,26400.0
2012-11-26 11:15:00,40.76,40.82,40.73,40.81,32600.0,33.7526,33.8023,33.7277,33.794,32600.0
2012-11-26 11:20:00,40.82,40.84,40.76,40.76,26200.0,33.8023,33.8188,33.7526,33.7526,26200.0
2012-11-26 11:25:00,40.76,40.82,40.75,40.79,15300.0,33.7526,33.8023,33.7443,33.7774,15300.0
2012-11-26 11:30:00,40.79,40.79,40.74,40.77,12400.0,33.7774,33.7774,33.736,33.7609,12400.0
2012-11-26 11:35:00,40.77,40.79,40.71,40.72,16900.0,33.7609,33.7774,33.7112,33.7195,16900.0
2012-11-26 11:40:00,40.72,40.73,40.66,40.66,15700.0,33.7195,33.7277,33.6698,33.6698,15700.0
2012-11-26 11:45:00,40.66,40.68,40.64,40.67,20800.0,33.6698,33.6863,33.6532,33.6781,20800.0
2012-11-26 11:50:00,40.68,40.69,40.62,40.64,16000.0,33.6863,33.6946,33.6367,33.6532,16000.0
2012-11-26 11:55:00,40.64,40.69,40.62,40.63,14300.0,33.6532,33.6946,33.6367,33.6449,14300.0
2012-11-26 12:00:00,40.63,40.65,40.62,40.63,11400.0,33.6449,33.6615,33.6367,33.6449,11400.0
2012-11-26 12:05:00,40.64,40.64,40.61,40.63,13500.0,33.6532,33.6532,33.6284,33.6449,13500.0
2012-11-26 12:10:00,40.64,40.64,40.6,40.6,15500.0,33.6532,33.6532,33.6201,33.6201,15500.0
2012-11-26 12:15:00,40.6,40.63,40.58,40.63,15400.0,33.6201,33.6449,33.6035,33.6449,15400.0
2012-11-26 12:20:00,40.62,40.65,40.59,40.59,18100.0,33.6367,33.6615,33.6118,33.6118,18100.0
2012-11-26 12:25:00,40.59,40.62,40.57,40.59,19000.0,33.6118,33.6367,33.5952,33.6118,19000.0
2012-11-26 12:30:00,40.58,40.59,40.51,40.51,18100.0,33.6035,33.6118,33.5456,33.5456,18100.0
2012-11-26 12:35:00,40.51,40.56,40.49,40.56,19600.0,33.5456,33.587,33.529,33.587,19600.0
2012-11-26 12:40:00,40.56,40.61,40.55,40.6,23200.0,33.587,33.6284,33.5787,33.6201,23200.0
2012-11-26 12:45:00,40.58,40.61,40.57,40.57,8400.0,33.6035,33.6284,33.5952,33.5952,8400.0
2012-11-26 12:50:00,40.58,40.59,40.54,40.59,15600.0,33.6035,33.6118,33.5704,33.6118,15600.0
2012-11-26 12:55:00,40.58,40.6,40.57,40.59,12600.0,33.6035,33.6201,33.5952,33.6118,12600.0
2012-11-26 13:00:00,40.59,40.59,40.56,40.57,7900.0,33.6118,33.6118,33.587,33.5952,7900.0
2012-11-26 13:05:00,40.56,40.59,40.56,40.58,18000.0,33.587,33.6118,33.587,33.6035,18000.0
2012-11-26 13:10:00,40.58,40.58,40.56,40.57,11300.0,33.6035,33.6035,33.587,33.5952,11300.0
2012-11-26 13:15:00,40.58,40.59,40.57,40.57,13200.0,33.6035,33.6118,33.5952,33.5952,13200.0
2012-11-26 13:20:00,40.58,40.6,40.55,40.55,11500.0,33.6035,33.6201,33.5787,33.5787,11500.0
2012-11-26 13:25:00,40.54,40.55,40.53,40.53,9200.0,33.5704,33.5787,33.5621,33.5621,9200.0
2012-11-26 13:30:00,40.52,40.57,40.52,40.57,10300.0,33.5538,33.5952,33.5538,33.5952,10300.0
2012-11-26 13:35:00,40.57,40.57,40.5,40.5,17300.0,33.5952,33.5952,33.5373,33.5373,17300.0
2012-11-26 13:40:00,40.5,40.51,40.47,40.48,11200.0,33.5373,33.5456,33.5124,33.5207,11200.0
2012-11-26 13:45:00,40.49,40.5,40.47,40.47,4400.0,33.529,33.5373,33.5124,33.5124,4400.0
2012-11-26 13:50:00,40.47,40.52,40.47,40.51,12400.0,33.5124,33.5538,33.5124,33.5456,12400.0
2012-11-26 13:55:00,40.51,40.53,40.51,40.51,12300.0,33.5456,33.5621,33.5456,33.5456,12300.0
2012-11-26 14:00:00,40.51,40.54,40.49,40.54,16600.0,33.5456,33.5704,33.529,33.5704,16600.0
2012-11-26 14:05:00,40.54,40.55,40.52,40.54,12100.0,33.5704,33.5787,33.5538,33.5704,12100.0
2012-11-26 14:10:00,40.57,40.57,40.53,40.54,9600.0,33.5952,33.5952,33.5621,33.5704,9600.0
2012-11-26 14:15:00,40.54,40.59,40.53,40.54,14200.0,33.5704,33.6118,33.5621,33.5704,14200.0
2012-11-26 14:20:00,40.55,40.55,40.52,40.53,16900.0,33.5787,33.5787,33.5538,33.5621,16900.0
2012-11-26 14:25:00,40.52,40.55,40.5,40.53,11800.0,33.5538,33.5787,33.5373,33.5621,11800.0
2012-11-26 14:30:00,40.53,40.54,40.52,40.54,12000.0,33.5621,33.5704,33.5538,33.5704,12000.0
2012-11-26 14:35:00,40.54,40.56,40.53,40.55,24700.0,33.5704,33.587,33.5621,33.5787,24700.0
2012-11-26 14:40:00,40.54,40.56,40.53,40.56,16700.0,33.5704,33.587,33.5621,33.587,16700.0
2012-11-26 14:45:00,40.57,40.58,40.54,40.58,19200.0,33.5952,33.6035,33.5704,33.6035,19200.0
2012-11-26 14:50:00,40.57,40.64,40.57,40.61,17200.0,33.5952,33.6532,33.5952,33.6284,17200.0
2012-11-26 14:55:00,40.6,40.61,40.57,40.59,14300.0,33.6201,33.6284,33.5952,33.6118,14300.0
2012-11-26 15:00:00,40.59,40.6,40.54,40.54,18700.0,33.6118,33.6201,33.5704,33.5704,18700.0
2012-11-26 15:05:00,40.54,40.56,40.54,40.55,18100.0,33.5704,33.587,33.5704,33.5787,18100.0
2012-11-26 15:10:00,40.54,40.56,40.53,40.53,17000.0,33.5704,33.587,33.5621,33.5621,17000.0
2012-11-26 15:15:00,40.53,40.55,40.52,40.55,21800.0,33.5621,33.5787,33.5538,33.5787,21800.0
2012-11-26 15:20:00,40.54,40.57,40.54,40.55,16600.0,33.5704,33.5952,33.5704,33.5787,16600.0
2012-11-26 15:25:00,40.55,40.56,40.52,40.52,17200.0,33.5787,33.587,33.5538,33.5538,17200.0
2012-11-26 15:30:00,40.52,40.56,40.51,40.55,36900.0,33.5538,33.587,33.5456,33.5787,36900.0
2012-11-26 15:35:00,40.56,40.57,40.53,40.55,34300.0,33.587,33.5952,33.5621,33.5787,34300.0
2012-11-26 15:40:00,40.55,40.6,40.54,40.59,41200.0,33.5787,33.6201,33.5704,33.6118,41200.0
2012-11-26 15:45:00,40.59,40.64,40.59,40.63,70600.0,33.6118,33.6532,33.6118,33.6449,70600.0
2012-11-26 15:50:00,40.64,40.64,40.62,40.63,72400.0,33.6532,33.6532,33.6367,33.6449,72400.0
2012-11-26 15:55:00,40.63,40.76,40.62,40.74,181200.0,33.6449,33.7526,33.6367,33.736,181200.0
2012-11-27 09:30:00,40.83,40.96,40.75,40.93,31200.0,33.8106,33.9182,33.7443,33.8934,31200.0
2012-11-27 09:35:00,40.91,40.92,40.75,40.81,18900.0,33.8768,33.8851,33.7443,33.794,18900.0
2012-11-27 09:40:00,40.8,40.8,40.69,40.78,5400.0,33.7857,33.7857,33.6946,33.7691,5400.0
2012-11-27 09:45:00,40.78,40.84,40.78,40.83,11500.0,33.7691,33.8188,33.7691,33.8106,11500.0
2012-11-27 09:50:00,40.83,40.84,40.72,40.75,17100.0,33.8106,33.8188,33.7195,33.7443,17100.0
2012-11-27 09:55:00,40.74,40.8,40.71,40.79,7100.0,33.736,33.7857,33.7112,33.7774,7100.0
2012-11-27 10:00:00,40.79,40.88,40.77,40.79,15700.0,33.7774,33.852,33.7609,33.7774,15700.0
2012-11-27 10:05:00,40.79,40.87,40.77,40.82,11300.0,33.7774,33.8437,33.7609,33.8023,11300.0
2012-11-27 10:10:00,40.84,40.84,40.7,40.81,27400.0,33.8188,33.8188,33.7029,33.794,27400.0
2012-11-27 10:15:00,40.8,40.82,40.69,40.71,67700.0,33.7857,33.8023,33.6946,33.7112,67700.0
2012-11-27 10:20:00,40.71,40.78,40.68,40.69,12400.0,33.7112,33.7691,33.6863,33.6946,12400.0
2012-11-27 10:25:00,40.7,40.73,40.63,40.68,73600.0,33.7029,33.7277,33.6449,33.6863,73600.0
2012-11-27 10:30:00,40.68,40.73,40.64,40.7,34100.0,33.6863,33.7277,33.6532,33.7029,34100.0
2012-11-27 10:35:00,40.7,40.75,40.67,40.7,14800.0,33.7029,33.7443,33.6781,33.7029,14800.0
2012-11-27 10:40:00,40.7,40.75,40.64,40.73,37100.0,33.7029,33.7443,33.6532,33.7277,37100.0
2012-11-27 10:45:00,40.72,40.73,40.68,40.69,22100.0,33.7195,33.7277,33.6863,33.6946,22100.0
2012-11-27 10:50:00,40.69,40.71,40.68,40.7,14400.0,33.6946,33.7112,33.6863,33.7029,14400.0
2012-11-27 10:55:00,40.7,40.75,40.67,40.73,21500.0,33.7029,33.7443,33.6781,33.7277,21500.0
2012-11-27 11:00:00,40.73,40.75,40.73,40.74,9400.0,33.7277,33.7443,33.7277,33.736,9400.0
2012-11-27 11:05:00,40.73,40.74,40.69,40.71,18000.0,33.7277,33.736,33.6946,33.7112,18000.0
2012-11-27 11:10:00,40.71,40.72,40.67,40.68,12800.0,33.7112,33.7195,33.6781,33.6863,12800.0
2012-11-27 11:15:00,40.68,40.71,40.68,40.7,10300.0,33.6863,33.7112,33.6863,33.7029,10300.0
2012-11-27 11:20:00,40.7,40.74,40.69,40.73,105400.0,33.7029,33.736,33.6946,33.7277,105400.0
2012-11-27 11:25:00,40.72,40.74,40.7,40.72,10100.0,33.7195,33.736,33.7029,33.7195,10100.0
2012-11-27 11:30:00,40.71,40.75,40.71,40.72,13700.0,33.7112,33.7443,33.7112,33.7195,13700.0
2012-11-27 11:35:00,40.73,40.78,40.73,40.78,131400.0,33.7277,33.7691,33.7277,33.7691,131400.0
2012-11-27 11:40:00,40.78,40.82,40.78,40.82,12300.0,33.7691,33.8023,33.7691,33.8023,12300.0
2012-11-27 11:45:00,40.82,40.86,40.82,40.85,12300.0,33.8023,33.8354,33.8023,33.8271,12300.0
2012-11-27 11:50:00,40.84,40.85,40.82,40.82,20300.0,33.8188,33.8271,33.8023,33.8023,20300.0
2012-11-27 11:55:00,40.82,40.84,40.79,40.79,17800.0,33.8023,33.8188,33.7774,33.7774,17800.0
2012-11-27 12:00:00,40.79,40.83,40.76,40.76,76200.0,33.7774,33.8106,33.7526,33.7526,76200.0
2012-11-27 12:05:00,40.76,40.78,40.73,40.77,10300.0,33.7526,33.7691,33.7277,33.7609,10300.0
2012-11-27 12:10:00,40.77,40.82,40.77,40.82,11500.0,33.7609,33.8023,33.7609,33.8023,11500.0
2012-11-27 12:15:00,40.81,40.82,40.78,40.8,20100.0,33.794,33.8023,33.7691,33.7857,20100.0
2012-11-27 12:20:00,40.8,40.82,40.77,40.77,32000.0,33.7857,33.8023,33.7609,33.7609,32000.0
2012-11-27 12:25:00,40.78,40.82,40.76,40.82,11400.0,33.7691,33.8023,33.7526,33.8023,11400.0
2012-11-27 12:30:00,40.81,40.81,40.77,40.78,21700.0,33.794,33.794,33.7609,33.7691,21700.0
2012-11-27 12:35:00,40.78,40.81,40.78,40.8,12800.0,33.7691,33.794,33.7691,33.7857,12800.0
2012-11-27 12:40:00,40.8,40.81,40.77,40.8,39500.0,33.7857,33.794,33.7609,33.7857,39500.0
2012-11-27 12:45:00,40.8,40.8,40.78,40.78,12200.0,33.7857,33.7857,33.7691,33.7691,12200.0
2012-11-27 12:50:00,40.79,40.81,40.78,40.8,55600.0,33.7774,33.794,33.7691,33.7857,55600.0
2012-11-27 12:55:00,40.8,40.82,40.78,40.79,25200.0,33.7857,33.8023,33.7691,33.7774,25200.0
2012-11-27 13:00:00,40.78,40.79,40.73,40.75,19600.0,33.7691,33.7774,33.7277,33.7443,19600.0
2012-11-27 13:05:00,40.75,40.8,40.74,40.79,68700.0,33.7443,33.7857,33.736,33.7774,68700.0
2012-11-27 13:10:00,40.8,40.8,40.77,40.79,63300.0,33.7857,33.7857,33.7609,33.7774,63300.0
2012-11-27 13:15:00,40.78,40.81,40.77,40.8,36600.0,33.7691,33.794,33.7609,33.7857,36600.0
2012-11-27 13:20:00,40.8,40.8,40.77,40.78,11700.0,33.7857,33.7857,33.7609,33.7691,11700.0
2012-11-27 13:25:00,40.78,40.78,40.69,40.69,17800.0,33.7691,33.7691,33.6946,33.6946,17800.0
2012-11-27 13:30:00,40.69,40.76,40.69,40.76,10800.0,33.6946,33.7526,33.6946,33.7526,10800.0
2012-11-27 13:35:00,40.75,40.76,40.72,40.72,17900.0,33.7443,33.7526,33.7195,33.7195,17900.0
2012-11-27 13:40:00,40.72,40.76,40.7,40.75,7600.0,33.7195,33.7526,33.7029,33.7443,7600.0
2012-11-27 13:45:00,40.76,40.76,40.71,40.74,17200.0,33.7526,33.7526,33.7112,33.736,17200.0
2012-11-27 13:50:00,40.74,40.76,40.72,40.73,8700.0,33.736,33.7526,33.7195,33.7277,8700.0
2012-11-27 13:55:00,40.73,40.74,40.71,40.72,8200.0,33.7277,33.736,33.7112,33.7195,8200.0
2012-11-27 14:00:00,40.72,40.74,40.71,40.71,14900.0,33.7195,33.736,33.7112,33.7112,14900.0
2012-11-27 14:05:00,40.72,40.75,40.72,40.75,7900.0,33.7195,33.7443,33.7195,33.7443,7900.0
2012-11-27 14:10:00,40.76,40.78,40.72,40.72,62000.0,33.7526,33.7691,33.7195,33.7195,62000.0
2012-11-27 14:15:00,40.72,40.76,40.72,40.75,25500.0,33.7195,33.7526,33.7195,33.7443,25500.0
2012-11-27 14:20:00,40.74,40.76,40.61,40.65,34600.0,33.736,33.7526,33.6284,33.6615,34600.0
2012-11-27 14:25:00,40.64,40.66,40.55,40.56,76000.0,33.6532,33.6698,33.5787,33.587,76000.0
2012-11-27 14:30:00,40.56,40.6,40.49,40.53,42700.0,33.587,33.6201,33.529,33.5621,42700.0
2012-11-27 14:35:00,40.52,40.57,40.51,40.55,13600.0,33.5538,33.5952,33.5456,33.5787,13600.0
2012-11-27 14:40:00,40.55,40.6,40.53,40.53,14400.0,33.5787,33.6201,33.5621,33.5621,14400.0
2012-11-27 14:45:00,40.53,40.59,40.49,40.59,25800.0,33.5621,33.6118,33.529,33.6118,25800.0
2012-11-27 14:50:00,40.6,40.69,40.6,40.63,23200.0,33.6201,33.6946,33.6201,33.6449,23200.0
2012-11-27 14:55:00,40.62,40.66,40.61,40.65,16000.0,33.6367,33.6698,33.6284,33.6615,16000.0
2012-11-27 15:00:00,40.65,40.72,40.65,40.66,27000.0,33.6615,33.7195,33.6615,33.6698,27000.0
2012-11-27 15:05:00,40.66,40.71,40.65,40.7,16300.0,33.6698,33.7112,33.6615,33.7029,16300.0
2012-11-27 15:10:00,40.69,40.74,40.68,40.68,54500.0,33.6946,33.736,33.6863,33.6863,54500.0
2012-11-27 15:15:00,40.69,40.7,40.65,40.65,37200.0,33.6946,33.7029,33.6615,33.6615,37200.0
2012-11-27 15:20:00,40.65,40.68,40.63,40.67,23700.0,33.6615,33.6863,33.6449,33.6781,23700.0
2012-11-27 15:25:00,40.67,40.71,40.66,40.67,24200.0,33.6781,33.7112,33.6698,33.6781,24200.0
2012-11-27 15:30:00,40.68,40.68,40.55,40.56,37000.0,33.6863,33.6863,33.5787,33.587,37000.0
2012-11-27 15:35:00,40.56,40.57,40.51,40.56,59100.0,33.587,33.5952,33.5456,33.587,59100.0
2012-11-27 15:40:00,40.57,40.59,40.56,40.57,13300.0,33.5952,33.6118,33.587,33.5952,13300.0
2012-11-27 15:45:00,40.57,40.61,40.53,40.6,31100.0,33.5952,33.6284,33.5621,33.6201,31100.0
2012-11-27 15:50:00,40.6,40.66,40.59,40.61,69600.0,33.6201,33.6698,33.6118,33.6284,69600.0
2012-11-27 15:55:00,40.62,40.62,40.53,40.53,136400.0,33.6367,33.6367,33.5621,33.5621,136400.0
2012-11-28 09:30:00,40.4,40.56,40.4,40.48,28400.0,33.4545,33.587,33.4545,33.5207,28400.0
2012-11-28 09:35:00,40.46,40.48,40.37,40.37,6500.0,33.5042,33.5207,33.4296,33.4296,6500.0
2012-11-28 09:40:00,40.36,40.36,40.32,40.32,6100.0,33.4214,33.4214,33.3882,33.3882,6100.0
2012-11-28 09:45:00,40.34,40.35,40.32,40.35,3900.0,33.4048,33.4131,33.3882,33.4131,3900.0
2012-11-28 09:50:00,40.35,40.48,40.32,40.42,12300.0,33.4131,33.5207,33.3882,33.471,12300.0
2012-11-28 09:55:00,40.41,40.46,40.4,40.4,87000.0,33.4628,33.5042,33.4545,33.4545,87000.0
2012-11-28 10:00:00,40.4,40.5,40.34,40.34,24800.0,33.4545,33.5373,33.4048,33.4048,24800.0
2012-11-28 10:05:00,40.32,40.37,40.32,40.34,21800.0,33.3882,33.4296,33.3882,33.4048,21800.0
2012-11-28 10:10:00,40.34,40.38,40.33,40.35,23500.0,33.4048,33.4379,33.3965,33.4131,23500.0
2012-11-28 10:15:00,40.34,40.42,40.34,40.4,14900.0,33.4048,33.471,33.4048,33.4545,14900.0
2012-11-28 10:20:00,40.39,40.43,40.34,40.41,110000.0,33.4462,33.4793,33.4048,33.4628,110000.0
2012-11-28 10:25:00,40.4,40.42,40.34,40.35,13300.0,33.4545,33.471,33.4048,33.4131,13300.0
2012-11-28 10:30:00,40.35,40.36,40.31,40.32,18200.0,33.4131,33.4214,33.3799,33.3882,18200.0
2012-11-28 10:35:00,40.32,40.43,40.28,40.37,33400.0,33.3882,33.4793,33.3551,33.4296,33400.0
2012-11-28 10:40:00,40.37,40.42,40.37,40.41,25500.0,33.4296,33.471,33.4296,33.4628,25500.0
2012-11-28 10:45:00,40.41,40.44,40.33,40.33,87300.0,33.4628,33.4876,33.3965,33.3965,87300.0
2012-11-28 10:50:00,40.33,40.44,40.33,40.41,15300.0,33.3965,33.4876,33.3965,33.4628,15300.0
2012-11-28 10:55:00,40.39,40.41,40.35,40.37,19200.0,33.4462,33.4628,33.4131,33.4296,19200.0
2012-11-28 11:00:00,40.38,40.42,40.35,40.38,28900.0,33.4379,33.471,33.4131,33.4379,28900.0
2012-11-28 11:05:00,40.38,40.39,40.35,40.35,8000.0,33.4379,33.4462,33.4131,33.4131,8000.0
2012-11-28 11:10:00,40.37,40.39,40.36,40.37,12700.0,33.4296,33.4462,33.4214,33.4296,12700.0
2012-11-28 11:15:00,40.37,40.44,40.36,40.41,40800.0,33.4296,33.4876,33.4214,33.4628,40800.0
2012-11-28 11:20:00,40.42,40.42,40.38,40.4,35300.0,33.471,33.471,33.4379,33.4545,35300.0
2012-11-28 11:25:00,40.41,40.43,40.4,40.41,15400.0,33.4628,33.4793,33.4545,33.4628,15400.0
2012-11-28 11:30:00,40.42,40.43,40.36,40.39,27600.0,33.471,33.4793,33.4214,33.4462,27600.0
2012-11-28 11:35:00,40.38,40.38,40.32,40.36,27400.0,33.4379,33.4379,33.3882,33.4214,27400.0
2012-11-28 11:40:00,40.35,40.38,40.31,40.35,14100.0,33.4131,33.4379,33.3799,33.4131,14100.0
2012-11-28 11:45:00,40.35,40.35,40.33,40.35,15900.0,33.4131,33.4131,33.3965,33.4131,15900.0
2012-11-28 11:50:00,40.36,40.36,40.34,40.36,30200.0,33.4214,33.4214,33.4048,33.4214,30200.0
2012-11-28 11:55:00,40.36,40.39,40.36,40.38,6500.0,33.4214,33.4462,33.4214,33.4379,6500.0
2012-11-28 12:00:00,40.37,40.39,40.32,40.33,16800.0,33.4296,33.4462,33.3882,33.3965,16800.0
2012-11-28 12:05:00,40.32,40.36,40.3,40.35,14600.0,33.3882,33.4214,33.3717,33.4131,14600.0
2012-11-28 12:10:00,40.36,40.44,40.33,40.38,16500.0,33.4214,33.4876,33.3965,33.4379,16500.0
2012-11-28 12:15:00,40.38,40.48,40.37,40.39,50500.0,33.4379,33.5207,33.4296,33.4462,50500.0
2012-11-28 12:20:00,40.4,40.44,40.4,40.43,34800.0,33.4545,33.4876,33.4545,33.4793,34800.0
2012-11-28 12:25:00,40.44,40.45,40.39,40.42,27000.0,33.4876,33.4959,33.4462,33.471,27000.0
2012-11-28 12:30:00,40.42,40.46,40.41,40.45,38400.0,33.471,33.5042,33.4628,33.4959,38400.0
2012-11-28 12:35:00,40.45,40.47,40.4,40.43,17000.0,33.4959,33.5124,33.4545,33.4793,17000.0
2012-11-28 12:40:00,40.43,40.44,40.4,40.43,12900.0,33.4793,33.4876,33.4545,33.4793,12900.0
2012-11-28 12:45:00,40.44,40.44,40.42,40.43,7400.0,33.4876,33.4876,33.471,33.4793,7400.0
2012-11-28 12:50:00,40.42,40.42,40.39,40.4,13100.0,33.471,33.471,33.4462,33.4545,13100.0
2012-11-28 12:55:00,40.4,40.41,40.36,40.37,36800.0,33.4545,33.4628,33.4214,33.4296,36800.0
2012-11-28 13:00:00,40.37,40.37,40.29,40.31,18400.0,33.4296,33.4296,33.3634,33.3799,18400.0
2012-11-28 13:05:00,40.31,40.31,40.28,40.28,6100.0,33.3799,33.3799,33.3551,33.3551,6100.0
2012-11-28 13:10:00,40.28,40.32,40.28,40.29,13500.0,33.3551,33.3882,33.3551,33.3634,13500.0
2012-11-28 13:15:00,40.29,40.31,40.29,40.29,7700.0,33.3634,33.3799,33.3634,33.3634,7700.0
2012-11-28 13:20:00,40.29,40.3,40.28,40.3,10200.0,33.3634,33.3717,33.3551,33.3717,10200.0
2012-11-28 13:25:00,40.29,40.3,40.27,40.29,12300.0,33.3634,33.3717,33.3468,33.3634,12300.0
2012-11-28 13:30:00,40.3,40.32,40.3,40.32,13900.0,33.3717,33.3882,33.3717,33.3882,13900.0
2012-11-28 13:35:00,40.32,40.37,40.31,40.33,13000.0,33.3882,33.4296,33.3799,33.3965,13000.0
2012-11-28 13:40:00,40.34,40.35,40.31,40.32,28600.0,33.4048,33.4131,33.3799,33.3882,28600.0
2012-11-28 13:45:00,40.32,40.34,40.32,40.33,4800.0,33.3882,33.4048,33.3882,33.3965,4800.0
2012-11-28 13:50:00,40.32,40.32,40.3,40.3,13900.0,33.3882,33.3882,33.3717,33.3717,13900.0
2012-11-28 13:55:00,40.31,40.32,40.28,40.31,16000.0,33.3799,33.3882,33.3551,33.3799,16000.0
2012-11-28 14:00:00,40.32,40.34,40.29,40.33,27700.0,33.3882,33.4048,33.3634,33.3965,27700.0
2012-11-28 14:05:00,40.34,40.36,40.33,40.34,7700.0,33.4048,33.4214,33.3965,33.4048,7700.0
2012-11-28 14:10:00,40.34,40.36,40.31,40.32,12600.0,33.4048,33.4214,33.3799,33.3882,12600.0
2012-11-28 14:15:00,40.31,40.33,40.3,40.33,11000.0,33.3799,33.3965,33.3717,33.3965,11000.0
2012-11-28 14:20:00,40.33,40.33,40.29,40.32,22900.0,33.3965,33.3965,33.3634,33.3882,22900.0
2012-11-28 14:25:00,40.32,40.33,40.31,40.32,3100.0,33.3882,33.3965,33.3799,33.3882,3100.0
2012-11-28 14:30:00,40.32,40.33,40.29,40.3,25700.0,33.3882,33.3965,33.3634,33.3717,25700.0
2012-11-28 14:35:00,40.3,40.32,40.3,40.32,13300.0,33.3717,33.3882,33.3717,33.3882,13300.0
2012-11-28 14:40:00,40.33,40.34,40.31,40.34,29800.0,33.3965,33.4048,33.3799,33.4048,29800.0
2012-11-28 14:45:00,40.34,40.34,40.31,40.32,17900.0,33.4048,33.4048,33.3799,33.3882,17900.0
2012-11-28 14:50:00,40.32,40.33,40.3,40.3,17900.0,33.3882,33.3965,33.3717,33.3717,17900.0
2012-11-28 14:55:00,40.3,40.36,40.3,40.35,18700.0,33.3717,33.4214,33.3717,33.4131,18700.0
2012-11-28 15:00:00,40.34,40.36,40.34,40.35,17100.0,33.4048,33.4214,33.4048,33.4131,17100.0
2012-11-28 15:05:00,40.35,40.37,40.34,40.37,27300.0,33.4131,33.4296,33.4048,33.4296,27300.0
2012-11-28 15:10:00,40.37,40.4,40.36,40.39,15900.0,33.4296,33.4545,33.4214,33.4462,15900.0
2012-11-28 15:15:00,40.39,40.41,40.39,40.4,28400.0,33.4462,33.4628,33.4462,33.4545,28400.0
2012-11-28 15:20:00,40.4,40.43,40.39,40.43,19900.0,33.4545,33.4793,33.4462,33.4793,19900.0
2012-11-28 15:25:00,40.43,40.49,40.43,40.49,32900.0,33.4793,33.529,33.4793,33.529,32900.0
2012-11-28 15:30:00,40.49,40.5,40.46,40.47,40000.0,33.529,33.5373,33.5042,33.5124,40000.0
2012-11-28 15:35:00,40.47,40.47,40.44,40.44,36400.0,33.5124,33.5124,33.4876,33.4876,36400.0
2012-11-28 15:40:00,40.44,40.45,40.41,40.42,52200.0,33.4876,33.4959,33.4628,33.471,52200.0
2012-11-28 15:45:00,40.42,40.45,40.36,40.36,91900.0,33.471,33.4959,33.4214,33.4214,91900.0
2012-11-28 15:50:00,40.38,40.42,40.36,40.4,179100.0,33.4379,33.471,33.4214,33.4545,179100.0
2012-11-28 15:55:00,40.4,40.42,40.39,40.4,295100.0,33.4545,33.471,33.4462,33.4545,295100.0
2012-11-29 09:30:00,40.5,40.56,40.3,40.38,32700.0,33.5373,33.587,33.3717,33.4379,32700.0
2012-11-29 09:35:00,40.41,40.45,40.36,40.39,6500.0,33.4628,33.4959,33.4214,33.4462,6500.0
2012-11-29 09:40:00,40.42,40.46,40.4,40.44,22500.0,33.471,33.5042,33.4545,33.4876,22500.0
2012-11-29 09:45:00,40.45,40.49,40.39,40.4,17400.0,33.4959,33.529,33.4462,33.4545,17400.0
2012-11-29 09:50:00,40.41,40.42,40.34,40.34,12800.0,33.4628,33.471,33.4048,33.4048,12800.0
2012-11-29 09:55:00,40.35,40.43,40.35,40.43,16700.0,33.4131,33.4793,33.4131,33.4793,16700.0
2012-11-29 10:00:00,40.44,40.47,40.41,40.43,19300.0,33.4876,33.5124,33.4628,33.4793,19300.0
2012-11-29 10:05:00,40.42,40.43,40.35,40.36,18100.0,33.471,33.4793,33.4131,33.4214,18100.0
2012-11-29 10:10:00,40.36,40.37,40.3,40.36,20800.0,33.4214,33.4296,33.3717,33.4214,20800.0
2012-11-29 10:15:00,40.36,40.39,40.33,40.34,12700.0,33.4214,33.4462,33.3965,33.4048,12700.0
2012-11-29 10:20:00,40.34,40.38,40.33,40.34,13600.0,33.4048,33.4379,33.3965,33.4048,13600.0
2012-11-29 10:25:00,40.35,40.37,40.27,40.3,53600.0,33.4131,33.4296,33.3468,33.3717,53600.0
2012-11-29 10:30:00,40.3,40.31,40.27,40.29,37300.0,33.3717,33.3799,33.3468,33.3634,37300.0
2012-11-29 10:35:00,40.29,40.31,40.27,40.3,37200.0,33.3634,33.3799,33.3468,33.3717,37200.0
2012-11-29 10:40:00,40.3,40.34,40.29,40.34,30100.0,33.3717,33.4048,33.3634,33.4048,30100.0
2012-11-29 10:45:00,40.34,40.41,40.3,40.41,21000.0,33.4048,33.4628,33.3717,33.4628,21000.0
2012-11-29 10:50:00,40.41,40.46,40.4,40.44,12300.0,33.4628,33.5042,33.4545,33.4876,12300.0
2012-11-29 10:55:00,40.45,40.48,40.44,40.45,20600.0,33.4959,33.5207,33.4876,33.4959,20600.0
2012-11-29 11:00:00,40.45,40.49,40.44,40.45,45300.0,33.4959,33.529,33.4876,33.4959,45300.0
2012-11-29 11:05:00,40.44,40.46,40.43,40.46,21500.0,33.4876,33.5042,33.4793,33.5042,21500.0
2012-11-29 11:10:00,40.45,40.46,40.41,40.43,20500.0,33.4959,33.5042,33.4628,33.4793,20500.0
2012-11-29 11:15:00,40.43,40.44,40.4,40.44,16500.0,33.4793,33.4876,33.4545,33.4876,16500.0
2012-11-29 11:20:00,40.45,40.46,40.43,40.45,17900.0,33.4959,33.5042,33.4793,33.4959,17900.0
2012-11-29 11:25:00,40.44,40.44,40.41,40.41,14300.0,33.4876,33.4876,33.4628,33.4628,14300.0
2012-11-29 11:30:00,40.42,40.46,40.41,40.44,16900.0,33.471,33.5042,33.4628,33.4876,16900.0
2012-11-29 11:35:00,40.45,40.45,40.41,40.42,23600.0,33.4959,33.4959,33.4628,33.471,23600.0
2012-11-29 11:40:00,40.42,40.44,40.22,40.27,42400.0,33.471,33.4876,33.3054,33.3468,42400.0
2012-11-29 11:45:00,40.26,40.33,40.24,40.31,14400.0,33.3385,33.3965,33.322,33.3799,14400.0
2012-11-29 11:50:00,40.31,40.36,40.3,40.3,26000.0,33.3799,33.4214,33.3717,33.3717,26000.0
2012-11-29 11:55:00,40.3,40.33,40.26,40.31,25500.0,33.3717,33.3965,33.3385,33.3799,25500.0
2012-11-29 12:00:00,40.31,40.4,40.3,40.39,651100.0,33.3799,33.4545,33.3717,33.4462,651100.0
2012-11-29 12:05:00,40.38,40.5,40.37,40.49,52800.0,33.4379,33.5373,33.4296,33.529,52800.0
2012-11-29 12:10:00,40.49,40.59,40.48,40.56,18900.0,33.529,33.6118,33.5207,33.587,18900.0
2012-11-29 12:15:00,40.56,40.57,40.54,40.55,18100.0,33.587,33.5952,33.5704,33.5787,18100.0
2012-11-29 12:20:00,40.55,40.56,40.55,40.55,50500.0,33.5787,33.587,33.5787,33.5787,50500.0
2012-11-29 12:25:00,40.54,40.56,40.54,40.55,12700.0,33.5704,33.587,33.5704,33.5787,12700.0
2012-11-29 12:30:00,40.55,40.57,40.54,40.55,89000.0,33.5787,33.5952,33.5704,33.5787,89000.0
2012-11-29 12:35:00,40.55,40.58,40.55,40.55,27200.0,33.5787,33.6035,33.5787,33.5787,27200.0
2012-11-29 12:40:00,40.55,40.57,40.55,40.56,10000.0,33.5787,33.5952,33.5787,33.587,10000.0
2012-11-29 12:45:00,40.55,40.6,40.55,40.58,17900.0,33.5787,33.6201,33.5787,33.6035,17900.0
2012-11-29 12:50:00,40.58,40.62,40.58,40.6,20100.0,33.6035,33.6367,33.6035,33.6201,20100.0
2012-11-29 12:55:00,40.6,40.61,40.57,40.6,16400.0,33.6201,33.6284,33.5952,33.6201,16400.0
2012-11-29 13:00:00,40.6,40.63,40.59,40.62,14100.0,33.6201,33.6449,33.6118,33.6367,14100.0
2012-11-29 13:05:00,40.62,40.62,40.6,40.6,5200.0,33.6367,33.6367,33.6201,33.6201,5200.0
2012-11-29 13:10:00,40.6,40.61,40.57,40.61,6700.0,33.6201,33.6284,33.5952,33.6284,6700.0
2012-11-29 13:15:00,40.61,40.67,40.61,40.64,11200.0,33.6284,33.6781,33.6284,33.6532,11200.0
2012-11-29 13:20:00,40.64,40.65,40.61,40.62,8900.0,33.6532,33.6615,33.6284,33.6367,8900.0
2012-11-29 13:25:00,40.62,40.66,40.62,40.66,5400.0,33.6367,33.6698,33.6367,33.6698,5400.0
2012-11-29 13:30:00,40.66,40.7,40.66,40.68,8800.0,33.6698,33.7029,33.6698,33.6863,8800.0
2012-11-29 13:35:00,40.68,40.73,40.67,40.72,9400.0,33.6863,33.7277,33.6781,33.7195,9400.0
2012-11-29 13:40:00,40.72,40.73,40.68,40.69,12100.0,33.7195,33.7277,33.6863,33.6946,12100.0
2012-11-29 13:45:00,40.68,40.73,40.68,40.73,6900.0,33.6863,33.7277,33.6863,33.7277,6900.0
2012-11-29 13:50:00,40.73,40.75,40.72,40.72,8600.0,33.7277,33.7443,33.7195,33.7195,8600.0
2012-11-29 13:55:00,40.73,40.75,40.73,40.73,9300.0,33.7277,33.7443,33.7277,33.7277,9300.0
2012-11-29 14:00:00,40.73,40.74,40.72,40.72,10500.0,33.7277,33.736,33.7195,33.7195,10500.0
2012-11-29 14:05:00,40.73,40.76,40.72,40.74,19200.0,33.7277,33.7526,33.7195,33.736,19200.0
2012-11-29 14:10:00,40.73,40.74,40.7,40.74,18700.0,33.7277,33.736,33.7029,33.736,18700.0
2012-11-29 14:15:00,40.74,40.76,40.72,40.74,10300.0,33.736,33.7526,33.7195,33.736,10300.0
2012-11-29 14:20:00,40.73,40.74,40.69,40.71,20000.0,33.7277,33.736,33.6946,33.7112,20000.0
2012-11-29 14:25:00,40.71,40.73,40.69,40.7,21800.0,33.7112,33.7277,33.6946,33.7029,21800.0
2012-11-29 14:30:00,40.7,40.7,40.64,40.64,28400.0,33.7029,33.7029,33.6532,33.6532,28400.0
2012-11-29 14:35:00,40.64,40.66,40.64,40.66,4200.0,33.6532,33.6698,33.6532,33.6698,4200.0
2012-11-29 14:40:00,40.66,40.67,40.64,40.64,12500.0,33.6698,33.6781,33.6532,33.6532,12500.0
2012-11-29 14:45:00,40.64,40.64,40.59,40.6,17900.0,33.6532,33.6532,33.6118,33.6201,17900.0
2012-11-29 14:50:00,40.6,40.62,40.58,40.62,9500.0,33.6201,33.6367,33.6035,33.6367,9500.0
2012-11-29 14:55:00,40.61,40.61,40.59,40.59,23700.0,33.6284,33.6284,33.6118,33.6118,23700.0
2012-11-29 15:00:00,40.59,40.6,40.58,40.59,25000.0,33.6118,33.6201,33.6035,33.6118,25000.0
2012-11-29 15:05:00,40.58,40.6,40.53,40.6,18800.0,33.6035,33.6201,33.5621,33.6201,18800.0
2012-11-29 15:10:00,40.6,40.6,40.56,40.56,27200.0,33.6201,33.6201,33.587,33.587,27200.0
2012-11-29 15:15:00,40.55,40.56,40.52,40.54,30200.0,33.5787,33.587,33.5538,33.5704,30200.0
2012-11-29 15:20:00,40.55,40.57,40.5,40.52,23900.0,33.5787,33.5952,33.5373,33.5538,23900.0
2012-11-29 15:25:00,40.53,40.57,40.53,40.56,63500.0,33.5621,33.5952,33.5621,33.587,63500.0
2012-11-29 15:30:00,40.56,40.56,40.49,40.54,80600.0,33.587,33.587,33.529,33.5704,80600.0
2012-11-29 15:35:00,40.54,40.56,40.48,40.5,70600.0,33.5704,33.587,33.5207,33.5373,70600.0
2012-11-29 15:40:00,40.5,40.6,40.49,40.58,329500.0,33.5373,33.6201,33.529,33.6035,329500.0
2012-11-29 15:45:00,40.58,40.61,40.56,40.61,81600.0,33.6035,33.6284,33.587,33.6284,81600.0
2012-11-29 15:50:00,40.61,40.61,40.55,40.58,367100.0,33.6284,33.6284,33.5787,33.6035,367100.0
2012-11-29 15:55:00,40.59,40.6,40.49,40.54,366900.0,33.6118,33.6201,33.529,33.5704,366900.0
2012-11-30 09:30:00,40.62,40.88,40.6,40.77,63800.0,33.6367,33.852,33.6201,33.7609,63800.0
2012-11-30 09:35:00,40.77,40.82,40.67,40.75,39200.0,33.7609,33.8023,33.6781,33.7443,39200.0
2012-11-30 09:40:00,40.72,40.75,40.63,40.7,13900.0,33.7195,33.7443,33.6449,33.7029,13900.0
2012-11-30 09:45:00,40.69,40.71,40.64,40.64,16200.0,33.6946,33.7112,33.6532,33.6532,16200.0
2012-11-30 09:50:00,40.65,40.75,40.65,40.73,16800.0,33.6615,33.7443,33.6615,33.7277,16800.0
2012-11-30 09:55:00,40.73,40.74,40.67,40.71,26000.0,33.7277,33.736,33.6781,33.7112,26000.0
2012-11-30 10:00:00,40.71,40.77,40.68,40.68,25000.0,33.7112,33.7609,33.6863,33.6863,25000.0
2012-11-30 10:05:00,40.69,40.71,40.68,40.69,12000.0,33.6946,33.7112,33.6863,33.6946,12000.0
2012-11-30 10:10:00,40.68,40.68,40.61,40.66,24500.0,33.6863,33.6863,33.6284,33.6698,24500.0
2012-11-30 10:15:00,40.65,40.71,40.65,40.7,25500.0,33.6615,33.7112,33.6615,33.7029,25500.0
2012-11-30 10:20:00,40.7,40.71,40.65,40.69,21600.0,33.7029,33.7112,33.6615,33.6946,21600.0
2012-11-30 10:25:00,40.69,40.71,40.67,40.7,20400.0,33.6946,33.7112,33.6781,33.7029,20400.0
2012-11-30 10:30:00,40.71,40.72,40.69,40.72,14000.0,33.7112,33.7195,33.6946,33.7195,14000.0
2012-11-30 10:35:00,40.71,40.72,40.68,40.7,19600.0,33.7112,33.7195,33.6863,33.7029,19600.0
2012-11-30 10:40:00,40.71,40.71,40.68,40.69,11200.0,33.7112,33.7112,33.6863,33.6946,11200.0
2012-11-30 10:45:00,40.69,40.73,40.64,40.65,25600.0,33.6946,33.7277,33.6532,33.6615,25600.0
2012-11-30 10:50:00,40.66,40.66,40.63,40.64,11800.0,33.6698,33.6698,33.6449,33.6532,11800.0
2012-11-30 10:55:00,40.63,40.68,40.61,40.68,19600.0,33.6449,33.6863,33.6284,33.6863,19600.0
2012-11-30 11:00:00,40.68,40.76,40.68,40.76,16300.0,33.6863,33.7526,33.6863,33.7526,16300.0
2012-11-30 11:05:00,40.77,40.77,40.7,40.71,31300.0,33.7609,33.7609,33.7029,33.7112,31300.0
2012-11-30 11:10:00,40.7,40.75,40.69,40.7,20200.0,33.7029,33.7443,33.6946,33.7029,20200.0
2012-11-30 11:15:00,40.7,40.71,40.65,40.66,45600.0,33.7029,33.7112,33.6615,33.6698,45600.0
2012-11-30 11:20:00,40.65,40.7,40.63,40.69,13900.0,33.6615,33.7029,33.6449,33.6946,13900.0
2012-11-30 11:25:00,40.69,40.73,40.67,40.71,22600.0,33.6946,33.7277,33.6781,33.7112,22600.0
2012-11-30 11:30:00,40.71,40.71,40.66,40.68,79100.0,33.7112,33.7112,33.6698,33.6863,79100.0
2012-11-30 11:35:00,40.69,40.69,40.65,40.67,27100.0,33.6946,33.6946,33.6615,33.6781,27100.0
2012-11-30 11:40:00,40.67,40.69,40.66,40.68,14500.0,33.6781,33.6946,33.6698,33.6863,14500.0
2012-11-30 11:45:00,40.68,40.72,40.67,40.7,27900.0,33.6863,33.7195,33.6781,33.7029,27900.0
2012-11-30 11:50:00,40.7,40.71,40.65,40.71,29200.0,33.7029,33.7112,33.6615,33.7112,29200.0
2012-11-30 11:55:00,40.7,40.71,40.63,40.64,19500.0,33.7029,33.7112,33.6449,33.6532,19500.0
2012-11-30 12:00:00,40.65,40.71,40.64,40.69,28300.0,33.6615,33.7112,33.6532,33.6946,28300.0
2012-11-30 12:05:00,40.68,40.69,40.65,40.67,17300.0,33.6863,33.6946,33.6615,33.6781,17300.0
2012-11-30 12:10:00,40.66,40.68,40.65,40.67,14900.0,33.6698,33.6863,33.6615,33.6781,14900.0
2012-11-30 12:15:00,40.67,40.69,40.66,40.68,15800.0,33.6781,33.6946,33.6698,33.6863,15800.0
2012-11-30 12:20:00,40.68,40.69,40.66,40.66,18400.0,33.6863,33.6946,33.6698,33.6698,18400.0
2012-11-30 12:25:00,40.66,40.68,40.65,40.66,20100.0,33.6698,33.6863,33.6615,33.6698,20100.0
2012-11-30 12:30:00,40.66,40.68,40.64,40.65,12500.0,33.6698,33.6863,33.6532,33.6615,12500.0
2012-11-30 12:35:00,40.64,40.66,40.62,40.62,25800.0,33.6532,33.6698,33.6367,33.6367,25800.0
2012-11-30 12:40:00,40.61,40.63,40.6,40.61,21900.0,33.6284,33.6449,33.6201,33.6284,21900.0
2012-11-30 12:45:00,40.61,40.63,40.58,40.61,22900.0,33.6284,33.6449,33.6035,33.6284,22900.0
2012-11-30 12:50:00,40.6,40.6,40.57,40.59,18200.0,33.6201,33.6201,33.5952,33.6118,18200.0
2012-11-30 12:55:00,40.6,40.6,40.56,40.58,14600.0,33.6201,33.6201,33.587,33.6035,14600.0
2012-11-30 13:00:00,40.59,40.65,40.59,40.59,13600.0,33.6118,33.6615,33.6118,33.6118,13600.0
2012-11-30 13:05:00,40.59,40.6,40.59,40.6,5100.0,33.6118,33.6201,33.6118,33.6201,5100.0
2012-11-30 13:10:00,40.6,40.64,40.59,40.63,24500.0,33.6201,33.6532,33.6118,33.6449,24500.0
2012-11-30 13:15:00,40.62,40.63,40.62,40.63,1500.0,33.6367,33.6449,33.6367,33.6449,1500.0
2012-11-30 13:20:00,40.63,40.69,40.63,40.66,44100.0,33.6449,33.6946,33.6449,33.6698,44100.0
2012-11-30 13:25:00,40.65,40.65,40.59,40.63,29300.0,33.6615,33.6615,33.6118,33.6449,29300.0
2012-11-30 13:30:00,40.64,40.64,40.54,40.57,22200.0,33.6532,33.6532,33.5704,33.5952,22200.0
2012-11-30 13:35:00,40.58,40.6,40.57,40.59,9500.0,33.6035,33.6201,33.5952,33.6118,9500.0
2012-11-30 13:40:00,40.6,40.6,40.54,40.55,18200.0,33.6201,33.6201,33.5704,33.5787,18200.0
2012-11-30 13:45:00,40.55,40.55,40.52,40.55,8300.0,33.5787,33.5787,33.5538,33.5787,8300.0
2012-11-30 13:50:00,40.56,40.57,40.53,40.53,20500.0,33.587,33.5952,33.5621,33.5621,20500.0
2012-11-30 13:55:00,40.54,40.56,40.51,40.53,17600.0,33.5704,33.587,33.5456,33.5621,17600.0
2012-11-30 14:00:00,40.53,40.55,40.51,40.53,34000.0,33.5621,33.5787,33.5456,33.5621,34000.0
2012-11-30 14:05:00,40.52,40.56,40.52,40.56,15700.0,33.5538,33.587,33.5538,33.587,15700.0
2012-11-30 14:10:00,40.56,40.58,40.52,40.52,16000.0,33.587,33.6035,33.5538,33.5538,16000.0
2012-11-30 14:15:00,40.52,40.53,40.5,40.5,21500.0,33.5538,33.5621,33.5373,33.5373,21500.0
2012-11-30 14:20:00,40.5,40.57,40.5,40.57,220900.0,33.5373,33.5952,33.5373,33.5952,220900.0
2012-11-30 14:25:00,40.57,40.63,40.57,40.61,22100.0,33.5952,33.6449,33.5952,33.6284,22100.0
2012-11-30 14:30:00,40.61,40.61,40.58,40.59,14900.0,33.6284,33.6284,33.6035,33.6118,14900.0
2012-11-30 14:35:00,40.59,40.6,40.55,40.56,20100.0,33.6118,33.6201,33.5787,33.587,20100.0
2012-11-30 14:40:00,40.55,40.57,40.52,40.52,19200.0,33.5787,33.5952,33.5538,33.5538,19200.0
2012-11-30 14:45:00,40.51,40.53,40.5,40.52,15000.0,33.5456,33.5621,33.5373,33.5538,15000.0
2012-11-30 14:50:00,40.52,40.54,40.52,40.54,11500.0,33.5538,33.5704,33.5538,33.5704,11500.0
2012-11-30 14:55:00,40.54,40.54,40.53,40.54,12800.0,33.5704,33.5704,33.5621,33.5704,12800.0
2012-11-30 15:00:00,40.53,40.55,40.51,40.55,40400.0,33.5621,33.5787,33.5456,33.5787,40400.0
2012-11-30 15:05:00,40.56,40.6,40.56,40.59,14400.0,33.587,33.6201,33.587,33.6118,14400.0
2012-11-30 15:10:00,40.58,40.63,40.58,40.63,27500.0,33.6035,33.6449,33.6035,33.6449,27500.0
2012-11-30 15:15:00,40.63,40.66,40.61,40.61,25000.0,33.6449,33.6698,33.6284,33.6284,25000.0
2012-11-30 15:20:00,40.62,40.68,40.61,40.67,22800.0,33.6367,33.6863,33.6284,33.6781,22800.0
2012-11-30 15:25:00,40.67,40.72,40.66,40.72,30600.0,33.6781,33.7195,33.6698,33.7195,30600.0
2012-11-30 15:30:00,40.71,40.74,40.71,40.74,30000.0,33.7112,33.736,33.7112,33.736,30000.0
2012-11-30 15:35:00,40.74,40.82,40.74,40.8,51700.0,33.736,33.8023,33.736,33.7857,51700.0
2012-11-30 15:40:00,40.79,40.85,40.79,40.83,49600.0,33.7774,33.8271,33.7774,33.8106,49600.0
2012-11-30 15:45:00,40.82,40.88,40.81,40.85,91800.0,33.8023,33.852,33.794,33.8271,91800.0
2012-11-30 15:50:00,40.84,40.91,40.83,40.91,65200.0,33.8188,33.8768,33.8106,33.8768,65200.0
2012-11-30 15:55:00,40.9,41.0,40.9,40.93,598400.0,33.8685,33.9513,33.8685,33.8934,598400.0
2012-12-03 09:30:00,40.93,40.99,40.7,40.7,48400.0,33.8934,33.943,33.7029,33.7029,48400.0
2012-12-03 09:35:00,40.69,40.78,40.53,40.54,52600.0,33.6946,33.7691,33.5621,33.5704,52600.0
2012-12-03 09:40:00,40.53,40.53,40.35,40.43,63200.0,33.5621,33.5621,33.4131,33.4793,63200.0
2012-12-03 09:45:00,40.42,40.46,40.3,40.46,41100.0,33.471,33.5042,33.3717,33.5042,41100.0
2012-12-03 09:50:00,40.47,40.49,40.3,40.35,23100.0,33.5124,33.529,33.3717,33.4131,23100.0
2012-12-03 09:55:00,40.35,40.36,40.23,40.28,31100.0,33.4131,33.4214,33.3137,33.3551,31100.0
2012-12-03 10:00:00,40.27,40.45,40.23,40.45,40100.0,33.3468,33.4959,33.3137,33.4959,40100.0
2012-12-03 10:05:00,40.47,40.65,40.47,40.65,20500.0,33.5124,33.6615,33.5124,33.6615,20500.0
2012-12-03 10:10:00,40.64,40.72,40.61,40.64,18900.0,33.6532,33.7195,33.6284,33.6532,18900.0
2012-12-03 10:15:00,40.62,40.7,40.59,40.59,25600.0,33.6367,33.7029,33.6118,33.6118,25600.0
2012-12-03 10:20:00,40.61,40.72,40.61,40.71,34400.0,33.6284,33.7195,33.6284,33.7112,34400.0
2012-12-03 10:25:00,40.7,40.7,40.63,40.66,142000.0,33.7029,33.7029,33.6449,33.6698,142000.0
2012-12-03 10:30:00,40.67,40.67,40.59,40.59,29000.0,33.6781,33.6781,33.6118,33.6118,29000.0
2012-12-03 10:35:00,40.59,40.61,40.56,40.61,21200.0,33.6118,33.6284,33.587,33.6284,21200.0
2012-12-03 10:40:00,40.59,40.61,40.53,40.55,10500.0,33.6118,33.6284,33.5621,33.5787,10500.0
2012-12-03 10:45:00,40.55,40.64,40.51,40.63,54900.0,33.5787,33.6532,33.5456,33.6449,54900.0
2012-12-03 10:50:00,40.62,40.64,40.54,40.56,53500.0,33.6367,33.6532,33.5704,33.587,53500.0
2012-12-03 10:55:00,40.57,40.65,40.56,40.59,36400.0,33.5952,33.6615,33.587,33.6118,36400.0
2012-12-03 11:00:00,40.59,40.59,40.5,40.53,20300.0,33.6118,33.6118,33.5373,33.5621,20300.0
2012-12-03 11:05:00,40.52,40.57,40.51,40.55,9300.0,33.5538,33.5952,33.5456,33.5787,9300.0
2012-12-03 11:10:00,40.56,40.59,40.55,40.59,8000.0,33.587,33.6118,33.5787,33.6118,8000.0
2012-12-03 11:15:00,40.59,40.63,40.57,40.63,17300.0,33.6118,33.6449,33.5952,33.6449,17300.0
2012-12-03 11:20:00,40.62,40.63,40.52,40.52,13700.0,33.6367,33.6449,33.5538,33.5538,13700.0
2012-12-03 11:25:00,40.52,40.6,40.52,40.59,14000.0,33.5538,33.6201,33.5538,33.6118,14000.0
2012-12-03 11:30:00,40.59,40.66,40.57,40.65,53900.0,33.6118,33.6698,33.5952,33.6615,53900.0
2012-12-03 11:35:00,40.65,40.66,40.58,40.58,37400.0,33.6615,33.6698,33.6035,33.6035,37400.0
2012-12-03 11:40:00,40.59,40.62,40.59,40.62,14200.0,33.6118,33.6367,33.6118,33.6367,14200.0
2012-12-03 11:45:00,40.62,40.63,40.6,40.62,18200.0,33.6367,33.6449,33.6201,33.6367,18200.0
2012-12-03 11:50:00,40.62,40.67,40.62,40.66,33500.0,33.6367,33.6781,33.6367,33.6698,33500.0
2012-12-03 11:55:00,40.67,40.68,40.66,40.68,25900.0,33.6781,33.6863,33.6698,33.6863,25900.0
2012-12-03 12:00:00,40.68,40.68,40.63,40.66,12500.0,33.6863,33.6863,33.6449,33.6698,12500.0
2012-12-03 12:05:00,40.66,40.67,40.65,40.66,14300.0,33.6698,33.6781,33.6615,33.6698,14300.0
2012-12-03 12:10:00,40.65,40.66,40.64,40.65,6900.0,33.6615,33.6698,33.6532,33.6615,6900.0
2012-12-03 12:15:00,40.65,40.67,40.63,40.67,17400.0,33.6615,33.6781,33.6449,33.6781,17400.0
2012-12-03 12:20:00,40.66,40.68,40.64,40.66,15800.0,33.6698,33.6863,33.6532,33.6698,15800.0
2012-12-03 12:25:00,40.67,40.67,40.64,40.64,8600.0,33.6781,33.6781,33.6532,33.6532,8600.0
2012-12-03 12:30:00,40.64,40.67,40.64,40.66,14900.0,33.6532,33.6781,33.6532,33.6698,14900.0
2012-12-03 12:35:00,40.66,40.67,40.64,40.66,14500.0,33.6698,33.6781,33.6532,33.6698,14500.0
2012-12-03 12:40:00,40.66,40.67,40.63,40.64,15300.0,33.6698,33.6781,33.6449,33.6532,15300.0
2012-12-03 12:45:00,40.65,40.65,40.62,40.63,16200.0,33.6615,33.6615,33.6367,33.6449,16200.0
2012-12-03 12:50:00,40.63,40.67,40.63,40.65,23400.0,33.6449,33.6781,33.6449,33.6615,23400.0
2012-12-03 12:55:00,40.65,40.66,40.64,40.66,12900.0,33.6615,33.6698,33.6532,33.6698,12900.0
2012-12-03 13:00:00,40.65,40.66,40.55,40.55,33600.0,33.6615,33.6698,33.5787,33.5787,33600.0
2012-12-03 13:05:00,40.55,40.58,40.55,40.58,6900.0,33.5787,33.6035,33.5787,33.6035,6900.0
2012-12-03 13:10:00,40.58,40.62,40.58,40.6,26900.0,33.6035,33.6367,33.6035,33.6201,26900.0
2012-12-03 13:15:00,40.61,40.62,40.59,40.59,18000.0,33.6284,33.6367,33.6118,33.6118,18000.0
2012-12-03 13:20:00,40.58,40.61,40.58,40.59,10500.0,33.6035,33.6284,33.6035,33.6118,10500.0
2012-12-03 13:25:00,40.59,40.6,40.56,40.59,12500.0,33.6118,33.6201,33.587,33.6118,12500.0
2012-12-03 13:30:00,40.59,40.6,40.5,40.51,16800.0,33.6118,33.6201,33.5373,33.5456,16800.0
2012-12-03 13:35:00,40.51,40.53,40.47,40.48,15200.0,33.5456,33.5621,33.5124,33.5207,15200.0
2012-12-03 13:40:00,40.48,40.49,40.47,40.48,4800.0,33.5207,33.529,33.5124,33.5207,4800.0
2012-12-03 13:45:00,40.48,40.54,40.47,40.51,34100.0,33.5207,33.5704,33.5124,33.5456,34100.0
2012-12-03 13:50:00,40.51,40.55,40.49,40.55,23600.0,33.5456,33.5787,33.529,33.5787,23600.0
2012-12-03 13:55:00,40.54,40.59,40.54,40.59,16900.0,33.5704,33.6118,33.5704,33.6118,16900.0
2012-12-03 14:00:00,40.59,40.6,40.55,40.55,11900.0,33.6118,33.6201,33.5787,33.5787,11900.0
2012-12-03 14:05:00,40.55,40.61,40.55,40.61,8600.0,33.5787,33.6284,33.5787,33.6284,8600.0
2012-12-03 14:10:00,40.6,40.63,40.59,40.59,32200.0,33.6201,33.6449,33.6118,33.6118,32200.0
2012-12-03 14:15:00,40.6,40.61,40.56,40.56,57200.0,33.6201,33.6284,33.587,33.587,57200.0
2012-12-03 14:20:00,40.56,40.59,40.56,40.59,14100.0,33.587,33.6118,33.587,33.6118,14100.0
2012-12-03 14:25:00,40.59,40.61,40.59,40.59,9700.0,33.6118,33.6284,33.6118,33.6118,9700.0
2012-12-03 14:30:00,40.6,40.61,40.58,40.59,19500.0,33.6201,33.6284,33.6035,33.6118,19500.0
2012-12-03 14:35:00,40.58,40.59,40.53,40.53,15600.0,33.6035,33.6118,33.5621,33.5621,15600.0
2012-12-03 14:40:00,40.53,40.59,40.53,40.59,7200.0,33.5621,33.6118,33.5621,33.6118,7200.0
2012-12-03 14:45:00,40.59,40.62,40.58,40.61,17000.0,33.6118,33.6367,33.6035,33.6284,17000.0
2012-12-03 14:50:00,40.61,40.64,40.59,40.64,13700.0,33.6284,33.6532,33.6118,33.6532,13700.0
2012-12-03 14:55:00,40.64,40.68,40.61,40.68,15700.0,33.6532,33.6863,33.6284,33.6863,15700.0
2012-12-03 15:00:00,40.67,40.73,40.65,40.66,42800.0,33.6781,33.7277,33.6615,33.6698,42800.0
2012-12-03 15:05:00,40.66,40.67,40.58,40.58,29800.0,33.6698,33.6781,33.6035,33.6035,29800.0
2012-12-03 15:10:00,40.59,40.67,40.55,40.67,27500.0,33.6118,33.6781,33.5787,33.6781,27500.0
2012-12-03 15:15:00,40.66,40.68,40.57,40.57,38900.0,33.6698,33.6863,33.5952,33.5952,38900.0
2012-12-03 15:20:00,40.56,40.6,40.56,40.59,65900.0,33.587,33.6201,33.587,33.6118,65900.0
2012-12-03 15:25:00,40.6,40.62,40.58,40.61,19700.0,33.6201,33.6367,33.6035,33.6284,19700.0
2012-12-03 15:30:00,40.61,40.65,40.6,40.64,42300.0,33.6284,33.6615,33.6201,33.6532,42300.0
2012-12-03 15:35:00,40.64,40.65,40.61,40.63,61200.0,33.6532,33.6615,33.6284,33.6449,61200.0
2012-12-03 15:40:00,40.62,40.65,40.59,40.65,83500.0,33.6367,33.6615,33.6118,33.6615,83500.0
2012-12-03 15:45:00,40.65,40.67,40.58,40.59,94200.0,33.6615,33.6781,33.6035,33.6118,94200.0
2012-12-03 15:50:00,40.59,40.62,40.58,40.59,64800.0,33.6118,33.6367,33.6035,33.6118,64800.0
2012-12-03 15:55:00,40.6,40.61,40.5,40.55,141200.0,33.6201,33.6284,33.5373,33.5787,141200.0
2012-12-04 09:30:00,40.55,40.64,40.53,40.64,31000.0,33.5787,33.6532,33.5621,33.6532,31000.0
2012-12-04 09:35:00,40.66,40.72,40.62,40.65,54600.0,33.6698,33.7195,33.6367,33.6615,54600.0
2012-12-04 09:40:00,40.63,40.73,40.6,40.73,14700.0,33.6449,33.7277,33.6201,33.7277,14700.0
2012-12-04 09:45:00,40.75,40.76,40.68,40.68,7100.0,33.7443,33.7526,33.6863,33.6863,7100.0
2012-12-04 09:50:00,40.67,40.67,40.58,40.6,10600.0,33.6781,33.6781,33.6035,33.6201,10600.0
2012-12-04 09:55:00,40.61,40.62,40.56,40.57,10700.0,33.6284,33.6367,33.587,33.5952,10700.0
2012-12-04 10:00:00,40.58,40.62,40.58,40.6,71400.0,33.6035,33.6367,33.6035,33.6201,71400.0
2012-12-04 10:05:00,40.61,40.69,40.61,40.68,21000.0,33.6284,33.6946,33.6284,33.6863,21000.0
2012-12-04 10:10:00,40.67,40.7,40.63,40.63,29600.0,33.6781,33.7029,33.6449,33.6449,29600.0
2012-12-04 10:15:00,40.63,40.64,40.59,40.61,29600.0,33.6449,33.6532,33.6118,33.6284,29600.0
2012-12-04 10:20:00,40.6,40.62,40.59,40.59,6900.0,33.6201,33.6367,33.6118,33.6118,6900.0
2012-12-04 10:25:00,40.6,40.61,40.55,40.55,13300.0,33.6201,33.6284,33.5787,33.5787,13300.0
2012-12-04 10:30:00,40.54,40.61,40.54,40.6,9400.0,33.5704,33.6284,33.5704,33.6201,9400.0
2012-12-04 10:35:00,40.6,40.62,40.59,40.62,8500.0,33.6201,33.6367,33.6118,33.6367,8500.0
2012-12-04 10:40:00,40.63,40.64,40.6,40.61,7300.0,33.6449,33.6532,33.6201,33.6284,7300.0
2012-12-04 10:45:00,40.6,40.6,40.54,40.55,12700.0,33.6201,33.6201,33.5704,33.5787,12700.0
2012-12-04 10:50:00,40.54,40.56,40.54,40.54,3100.0,33.5704,33.587,33.5704,33.5704,3100.0
2012-12-04 10:55:00,40.54,40.55,40.51,40.52,8500.0,33.5704,33.5787,33.5456,33.5538,8500.0
2012-12-04 11:00:00,40.52,40.52,40.44,40.46,43000.0,33.5538,33.5538,33.4876,33.5042,43000.0
2012-12-04 11:05:00,40.46,40.47,40.43,40.46,16800.0,33.5042,33.5124,33.4793,33.5042,16800.0
2012-12-04 11:10:00,40.46,40.53,40.46,40.49,14200.0,33.5042,33.5621,33.5042,33.529,14200.0
2012-12-04 11:15:00,40.5,40.52,40.49,40.52,2800.0,33.5373,33.5538,33.529,33.5538,2800.0
2012-12-04 11:20:00,40.51,40.51,40.47,40.47,6200.0,33.5456,33.5456,33.5124,33.5124,6200.0
2012-12-04 11:25:00,40.48,40.52,40.47,40.47,8500.0,33.5207,33.5538,33.5124,33.5124,8500.0
2012-12-04 11:30:00,40.46,40.49,40.46,40.48,8200.0,33.5042,33.529,33.5042,33.5207,8200.0
2012-12-04 11:35:00,40.48,40.48,40.45,40.45,1900.0,33.5207,33.5207,33.4959,33.4959,1900.0
2012-12-04 11:40:00,40.45,40.5,40.45,40.5,10800.0,33.4959,33.5373,33.4959,33.5373,10800.0
2012-12-04 11:45:00,40.49,40.49,40.45,40.46,6500.0,33.529,33.529,33.4959,33.5042,6500.0
2012-12-04 11:50:00,40.45,40.47,40.44,40.44,19900.0,33.4959,33.5124,33.4876,33.4876,19900.0
2012-12-04 11:55:00,40.44,40.47,40.44,40.46,16800.0,33.4876,33.5124,33.4876,33.5042,16800.0
2012-12-04 12:00:00,40.46,40.47,40.4,40.41,29700.0,33.5042,33.5124,33.4545,33.4628,29700.0
2012-12-04 12:05:00,40.41,40.43,40.4,40.41,24800.0,33.4628,33.4793,33.4545,33.4628,24800.0
2012-12-04 12:10:00,40.41,40.44,40.39,40.44,15000.0,33.4628,33.4876,33.4462,33.4876,15000.0
2012-12-04 12:15:00,40.43,40.43,40.4,40.41,26100.0,33.4793,33.4793,33.4545,33.4628,26100.0
2012-12-04 12:20:00,40.41,40.41,40.35,40.35,11900.0,33.4628,33.4628,33.4131,33.4131,11900.0
2012-12-04 12:25:00,40.36,40.44,40.35,40.43,16100.0,33.4214,33.4876,33.4131,33.4793,16100.0
2012-12-04 12:30:00,40.43,40.44,40.4,40.41,11400.0,33.4793,33.4876,33.4545,33.4628,11400.0
2012-12-04 12:35:00,40.4,40.42,40.37,40.38,17000.0,33.4545,33.471,33.4296,33.4379,17000.0
2012-12-04 12:40:00,40.37,40.37,40.34,40.35,12000.0,33.4296,33.4296,33.4048,33.4131,12000.0
2012-12-04 12:45:00,40.36,40.36,40.3,40.34,23800.0,33.4214,33.4214,33.3717,33.4048,23800.0
2012-12-04 12:50:00,40.34,40.36,40.34,40.36,7100.0,33.4048,33.4214,33.4048,33.4214,7100.0
2012-12-04 12:55:00,40.35,40.37,40.33,40.36,5500.0,33.4131,33.4296,33.3965,33.4214,5500.0
2012-12-04 13:00:00,40.36,40.36,40.31,40.31,13100.0,33.4214,33.4214,33.3799,33.3799,13100.0
2012-12-04 13:05:00,40.32,40.36,40.32,40.35,9500.0,33.3882,33.4214,33.3882,33.4131,9500.0
2012-12-04 13:10:00,40.34,40.36,40.33,40.35,7300.0,33.4048,33.4214,33.3965,33.4131,7300.0
2012-12-04 13:15:00,40.34,40.35,40.33,40.34,18500.0,33.4048,33.4131,33.3965,33.4048,18500.0
2012-12-04 13:20:00,40.34,40.37,40.34,40.37,5300.0,33.4048,33.4296,33.4048,33.4296,5300.0
2012-12-04 13:25:00,40.37,40.41,40.33,40.39,18400.0,33.4296,33.4628,33.3965,33.4462,18400.0
2012-12-04 13:30:00,40.39,40.39,40.38,40.39,5900.0,33.4462,33.4462,33.4379,33.4462,5900.0
2012-12-04 13:35:00,40.39,40.42,40.39,40.4,5600.0,33.4462,33.471,33.4462,33.4545,5600.0
2012-12-04 13:40:00,40.4,40.44,40.38,40.41,15600.0,33.4545,33.4876,33.4379,33.4628,15600.0
2012-12-04 13:45:00,40.41,40.41,40.39,40.41,4800.0,33.4628,33.4628,33.4462,33.4628,4800.0
2012-12-04 13:50:00,40.41,40.42,40.38,40.41,7300.0,33.4628,33.471,33.4379,33.4628,7300.0
2012-12-04 13:55:00,40.41,40.43,40.38,40.39,15700.0,33.4628,33.4793,33.4379,33.4462,15700.0
2012-12-04 14:00:00,40.4,40.44,40.38,40.41,13000.0,33.4545,33.4876,33.4379,33.4628,13000.0
2012-12-04 14:05:00,40.42,40.46,40.42,40.43,9700.0,33.471,33.5042,33.471,33.4793,9700.0
2012-12-04 14:10:00,40.43,40.43,40.39,40.41,18600.0,33.4793,33.4793,33.4462,33.4628,18600.0
2012-12-04 14:15:00,40.41,40.43,40.38,40.39,12600.0,33.4628,33.4793,33.4379,33.4462,12600.0
2012-12-04 14:20:00,40.39,40.4,40.38,40.4,15500.0,33.4462,33.4545,33.4379,33.4545,15500.0
2012-12-04 14:25:00,40.4,40.4,40.38,40.39,7200.0,33.4545,33.4545,33.4379,33.4462,7200.0
2012-12-04 14:30:00,40.38,40.42,40.38,40.4,9900.0,33.4379,33.471,33.4379,33.4545,9900.0
2012-12-04 14:35:00,40.4,40.41,40.38,40.4,7100.0,33.4545,33.4628,33.4379,33.4545,7100.0
2012-12-04 14:40:00,40.4,40.44,40.4,40.41,8200.0,33.4545,33.4876,33.4545,33.4628,8200.0
2012-12-04 14:45:00,40.41,40.42,40.4,40.42,5400.0,33.4628,33.471,33.4545,33.471,5400.0
2012-12-04 14:50:00,40.42,40.44,40.41,40.41,7500.0,33.471,33.4876,33.4628,33.4628,7500.0
2012-12-04 14:55:00,40.42,40.42,40.38,40.38,10200.0,33.471,33.471,33.4379,33.4379,10200.0
2012-12-04 15:00:00,40.39,40.45,40.39,40.45,38500.0,33.4462,33.4959,33.4462,33.4959,38500.0
2012-12-04 15:05:00,40.45,40.5,40.44,40.49,11500.0,33.4959,33.5373,33.4876,33.529,11500.0
2012-12-04 15:10:00,40.5,40.5,40.47,40.47,17400.0,33.5373,33.5373,33.5124,33.5124,17400.0
2012-12-04 15:15:00,40.47,40.49,40.41,40.41,40300.0,33.5124,33.529,33.4628,33.4628,40300.0
2012-12-04 15:20:00,40.41,40.41,40.38,40.4,39200.0,33.4628,33.4628,33.4379,33.4545,39200.0
2012-12-04 15:25:00,40.39,40.42,40.39,40.41,18400.0,33.4462,33.471,33.4462,33.4628,18400.0
2012-12-04 15:30:00,40.41,40.42,40.37,40.39,29100.0,33.4628,33.471,33.4296,33.4462,29100.0
2012-12-04 15:35:00,40.38,40.41,40.36,40.41,29800.0,33.4379,33.4628,33.4214,33.4628,29800.0
2012-12-04 15:40:00,40.4,40.4,40.36,40.38,24200.0,33.4545,33.4545,33.4214,33.4379,24200.0
2012-12-04 15:45:00,40.39,40.4,40.36,40.4,29600.0,33.4462,33.4545,33.4214,33.4545,29600.0
2012-12-04 15:50:00,40.39,40.41,40.35,40.38,87900.0,33.4462,33.4628,33.4131,33.4379,87900.0
2012-12-04 15:55:00,40.38,40.39,40.33,40.34,127200.0,33.4379,33.4462,33.3965,33.4048,127200.0
2012-12-05 09:30:00,40.44,40.5,40.39,40.5,26200.0,33.4876,33.5373,33.4462,33.5373,26200.0
2012-12-05 09:35:00,40.47,40.5,40.42,40.48,24200.0,33.5124,33.5373,33.471,33.5207,24200.0
2012-12-05 09:40:00,40.48,40.5,40.39,40.41,8800.0,33.5207,33.5373,33.4462,33.4628,8800.0
2012-12-05 09:45:00,40.39,40.43,40.36,40.42,11900.0,33.4462,33.4793,33.4214,33.471,11900.0
2012-12-05 09:50:00,40.42,40.42,40.36,40.38,9600.0,33.471,33.471,33.4214,33.4379,9600.0
2012-12-05 09:55:00,40.37,40.46,40.36,40.46,11100.0,33.4296,33.5042,33.4214,33.5042,11100.0
2012-12-05 10:00:00,40.47,40.51,40.4,40.4,17700.0,33.5124,33.5456,33.4545,33.4545,17700.0
2012-12-05 10:05:00,40.4,40.48,40.4,40.43,12100.0,33.4545,33.5207,33.4545,33.4793,12100.0
2012-12-05 10:10:00,40.41,40.48,40.39,40.46,11000.0,33.4628,33.5207,33.4462,33.5042,11000.0
2012-12-05 10:15:00,40.47,40.55,40.47,40.54,10400.0,33.5124,33.5787,33.5124,33.5704,10400.0
2012-12-05 10:20:00,40.54,40.55,40.45,40.47,314200.0,33.5704,33.5787,33.4959,33.5124,314200.0
2012-12-05 10:25:00,40.48,40.48,40.45,40.46,13600.0,33.5207,33.5207,33.4959,33.5042,13600.0
2012-12-05 10:30:00,40.47,40.52,40.46,40.52,28900.0,33.5124,33.5538,33.5042,33.5538,28900.0
2012-12-05 10:35:00,40.52,40.57,40.52,40.53,16100.0,33.5538,33.5952,33.5538,33.5621,16100.0
2012-12-05 10:40:00,40.52,40.56,40.51,40.53,17100.0,33.5538,33.587,33.5456,33.5621,17100.0
2012-12-05 10:45:00,40.53,40.58,40.51,40.58,23000.0,33.5621,33.6035,33.5456,33.6035,23000.0
2012-12-05 10:50:00,40.57,40.57,40.51,40.51,35900.0,33.5952,33.5952,33.5456,33.5456,35900.0
2012-12-05 10:55:00,40.51,40.51,40.41,40.47,42900.0,33.5456,33.5456,33.4628,33.5124,42900.0
2012-12-05 11:00:00,40.47,40.47,40.39,40.46,7800.0,33.5124,33.5124,33.4462,33.5042,7800.0
2012-12-05 11:05:00,40.45,40.45,40.4,40.4,4400.0,33.4959,33.4959,33.4545,33.4545,4400.0
2012-12-05 11:10:00,40.42,40.5,40.42,40.45,11000.0,33.471,33.5373,33.471,33.4959,11000.0
2012-12-05 11:15:00,40.45,40.49,40.42,40.46,7500.0,33.4959,33.529,33.471,33.5042,7500.0
2012-12-05 11:20:00,40.47,40.51,40.42,40.5,10900.0,33.5124,33.5456,33.471,33.5373,10900.0
2012-12-05 11:25:00,40.5,40.53,40.5,40.53,10000.0,33.5373,33.5621,33.5373,33.5621,10000.0
2012-12-05 11:30:00,40.54,40.59,40.54,40.55,32000.0,33.5704,33.6118,33.5704,33.5787,32000.0
2012-12-05 11:35:00,40.55,40.6,40.55,40.57,15300.0,33.5787,33.6201,33.5787,33.5952,15300.0
2012-12-05 11:40:00,40.57,40.61,40.56,40.57,9600.0,33.5952,33.6284,33.587,33.5952,9600.0
2012-12-05 11:45:00,40.57,40.58,40.54,40.54,16200.0,33.5952,33.6035,33.5704,33.5704,16200.0
2012-12-05 11:50:00,40.54,40.57,40.53,40.56,8600.0,33.5704,33.5952,33.5621,33.587,8600.0
2012-12-05 11:55:00,40.56,40.6,40.54,40.58,41800.0,33.587,33.6201,33.5704,33.6035,41800.0
2012-12-05 12:00:00,40.58,40.65,40.58,40.63,23200.0,33.6035,33.6615,33.6035,33.6449,23200.0
2012-12-05 12:05:00,40.64,40.7,40.64,40.66,17700.0,33.6532,33.7029,33.6532,33.6698,17700.0
2012-12-05 12:10:00,40.67,40.67,40.6,40.63,25300.0,33.6781,33.6781,33.6201,33.6449,25300.0
2012-12-05 12:15:00,40.63,40.64,40.57,40.59,14200.0,33.6449,33.6532,33.5952,33.6118,14200.0
2012-12-05 12:20:00,40.6,40.62,40.59,40.61,11100.0,33.6201,33.6367,33.6118,33.6284,11100.0
2012-12-05 12:25:00,40.61,40.61,40.57,40.6,11600.0,33.6284,33.6284,33.5952,33.6201,11600.0
2012-12-05 12:30:00,40.6,40.68,40.6,40.65,25000.0,33.6201,33.6863,33.6201,33.6615,25000.0
2012-12-05 12:35:00,40.66,40.7,40.64,40.7,12900.0,33.6698,33.7029,33.6532,33.7029,12900.0
2012-12-05 12:40:00,40.7,40.82,40.68,40.81,25900.0,33.7029,33.8023,33.6863,33.794,25900.0
2012-12-05 12:45:00,40.81,40.86,40.8,40.86,32600.0,33.794,33.8354,33.7857,33.8354,32600.0
2012-12-05 12:50:00,40.86,40.92,40.86,40.89,48400.0,33.8354,33.8851,33.8354,33.8602,48400.0
2012-12-05 12:55:00,40.9,40.95,40.88,40.91,38500.0,33.8685,33.9099,33.852,33.8768,38500.0
2012-12-05 13:00:00,40.91,40.95,40.9,40.95,33000.0,33.8768,33.9099,33.8685,33.9099,33000.0
2012-12-05 13:05:00,40.95,41.01,40.95,40.99,24500.0,33.9099,33.9596,33.9099,33.943,24500.0
2012-12-05 13:10:00,41.0,41.0,40.93,40.94,19500.0,33.9513,33.9513,33.8934,33.9016,19500.0
2012-12-05 13:15:00,40.93,40.99,40.93,40.97,70800.0,33.8934,33.943,33.8934,33.9265,70800.0
2012-12-05 13:20:00,40.96,40.96,40.91,40.95,24900.0,33.9182,33.9182,33.8768,33.9099,24900.0
2012-12-05 13:25:00,40.96,40.96,40.93,40.96,27900.0,33.9182,33.9182,33.8934,33.9182,27900.0
2012-12-05 13:30:00,40.96,40.99,40.93,40.97,30300.0,33.9182,33.943,33.8934,33.9265,30300.0
2012-12-05 13:35:00,40.98,40.99,40.93,40.94,45700.0,33.9348,33.943,33.8934,33.9016,45700.0
2012-12-05 13:40:00,40.94,40.96,40.91,40.91,238700.0,33.9016,33.9182,33.8768,33.8768,238700.0
2012-12-05 13:45:00,40.92,40.96,40.92,40.96,37500.0,33.8851,33.9182,33.8851,33.9182,37500.0
2012-12-05 13:50:00,40.96,40.99,40.94,40.99,38600.0,33.9182,33.943,33.9016,33.943,38600.0
2012-12-05 13:55:00,40.99,40.99,40.93,40.94,38900.0,33.943,33.943,33.8934,33.9016,38900.0
2012-12-05 14:00:00,40.95,40.99,40.95,40.97,49700.0,33.9099,33.943,33.9099,33.9265,49700.0
2012-12-05 14:05:00,40.97,40.97,40.9,40.91,52400.0,33.9265,33.9265,33.8685,33.8768,52400.0
2012-12-05 14:10:00,40.91,40.95,40.9,40.92,48400.0,33.8768,33.9099,33.8685,33.8851,48400.0
2012-12-05 14:15:00,40.92,40.93,40.9,40.92,53600.0,33.8851,33.8934,33.8685,33.8851,53600.0
2012-12-05 14:20:00,40.92,40.92,40.78,40.78,20300.0,33.8851,33.8851,33.7691,33.7691,20300.0
2012-12-05 14:25:00,40.79,40.81,40.74,40.77,19300.0,33.7774,33.794,33.736,33.7609,19300.0
2012-12-05 14:30:00,40.77,40.87,40.77,40.87,30300.0,33.7609,33.8437,33.7609,33.8437,30300.0
2012-12-05 14:35:00,40.87,40.91,40.86,40.89,15000.0,33.8437,33.8768,33.8354,33.8602,15000.0
2012-12-05 14:40:00,40.88,40.9,40.81,40.81,37700.0,33.852,33.8685,33.794,33.794,37700.0
2012-12-05 14:45:00,40.82,40.84,40.76,40.84,25300.0,33.8023,33.8188,33.7526,33.8188,25300.0
2012-12-05 14:50:00,40.85,40.93,40.85,40.93,25000.0,33.8271,33.8934,33.8271,33.8934,25000.0
2012-12-05 14:55:00,40.93,40.95,40.91,40.91,31000.0,33.8934,33.9099,33.8768,33.8768,31000.0
2012-12-05 15:00:00,40.91,40.93,40.85,40.87,28000.0,33.8768,33.8934,33.8271,33.8437,28000.0
2012-12-05 15:05:00,40.87,40.93,40.85,40.86,32300.0,33.8437,33.8934,33.8271,33.8354,32300.0
2012-12-05 15:10:00,40.86,40.89,40.83,40.89,37200.0,33.8354,33.8602,33.8106,33.8602,37200.0
2012-12-05 15:15:00,40.9,40.94,40.89,40.94,66900.0,33.8685,33.9016,33.8602,33.9016,66900.0
2012-12-05 15:20:00,40.93,40.94,40.89,40.89,43400.0,33.8934,33.9016,33.8602,33.8602,43400.0
2012-12-05 15:25:00,40.89,40.94,40.89,40.92,84600.0,33.8602,33.9016,33.8602,33.8851,84600.0
2012-12-05 15:30:00,40.92,40.94,40.84,40.84,122600.0,33.8851,33.9016,33.8188,33.8188,122600.0
2012-12-05 15:35:00,40.85,40.85,40.82,40.84,67700.0,33.8271,33.8271,33.8023,33.8188,67700.0
2012-12-05 15:40:00,40.84,40.87,40.8,40.8,68900.0,33.8188,33.8437,33.7857,33.7857,68900.0
2012-12-05 15:45:00,40.81,40.83,40.74,40.77,127600.0,33.794,33.8106,33.736,33.7609,127600.0
2012-12-05 15:50:00,40.76,40.79,40.75,40.76,86800.0,33.7526,33.7774,33.7443,33.7526,86800.0
2012-12-05 15:55:00,40.77,40.79,40.68,40.7,339600.0,33.7609,33.7774,33.6863,33.7029,339600.0
2012-12-06 09:30:00,40.85,40.91,40.69,40.8,49400.0,33.8271,33.8768,33.6946,33.7857,49400.0
2012-12-06 09:35:00,40.76,40.94,40.76,40.88,20500.0,33.7526,33.9016,33.7526,33.852,20500.0
2012-12-06 09:40:00,40.86,40.92,40.81,40.89,24700.0,33.8354,33.8851,33.794,33.8602,24700.0
2012-12-06 09:45:00,40.89,40.92,40.85,40.86,43300.0,33.8602,33.8851,33.8271,33.8354,43300.0
2012-12-06 09:50:00,40.86,40.91,40.82,40.89,28100.0,33.8354,33.8768,33.8023,33.8602,28100.0
2012-12-06 09:55:00,40.89,40.91,40.87,40.88,44300.0,33.8602,33.8768,33.8437,33.852,44300.0
2012-12-06 10:00:00,40.89,40.91,40.79,40.8,29200.0,33.8602,33.8768,33.7774,33.7857,29200.0
2012-12-06 10:05:00,40.79,40.9,40.79,40.9,179300.0,33.7774,33.8685,33.7774,33.8685,179300.0
2012-12-06 10:10:00,40.89,40.9,40.88,40.89,20200.0,33.8602,33.8685,33.852,33.8602,20200.0
2012-12-06 10:15:00,40.9,40.92,40.83,40.83,16000.0,33.8685,33.8851,33.8106,33.8106,16000.0
2012-12-06 10:20:00,40.83,40.9,40.82,40.88,11600.0,33.8106,33.8685,33.8023,33.852,11600.0
2012-12-06 10:25:00,40.87,40.88,40.84,40.88,12700.0,33.8437,33.852,33.8188,33.852,12700.0
2012-12-06 10:30:00,40.88,40.89,40.82,40.84,12100.0,33.852,33.8602,33.8023,33.8188,12100.0
2012-12-06 10:35:00,40.84,40.87,40.82,40.87,6600.0,33.8188,33.8437,33.8023,33.8437,6600.0
2012-12-06 10:40:00,40.86,40.86,40.78,40.79,19300.0,33.8354,33.8354,33.7691,33.7774,19300.0
2012-12-06 10:45:00,40.77,40.87,40.76,40.86,16600.0,33.7609,33.8437,33.7526,33.8354,16600.0
2012-12-06 10:50:00,40.86,40.86,40.79,40.81,23200.0,33.8354,33.8354,33.7774,33.794,23200.0
2012-12-06 10:55:00,40.8,40.87,40.8,40.87,101700.0,33.7857,33.8437,33.7857,33.8437,101700.0
2012-12-06 11:00:00,40.87,40.89,40.87,40.87,11700.0,33.8437,33.8602,33.8437,33.8437,11700.0
2012-12-06 11:05:00,40.87,40.89,40.85,40.88,8700.0,33.8437,33.8602,33.8271,33.852,8700.0
2012-12-06 11:10:00,40.89,40.9,40.88,40.89,6200.0,33.8602,33.8685,33.852,33.8602,6200.0
2012-12-06 11:15:00,40.89,40.91,40.87,40.88,14600.0,33.8602,33.8768,33.8437,33.852,14600.0
2012-12-06 11:20:00,40.88,40.91,40.87,40.91,17500.0,33.852,33.8768,33.8437,33.8768,17500.0
2012-12-06 11:25:00,40.91,40.91,40.87,40.87,16400.0,33.8768,33.8768,33.8437,33.8437,16400.0
2012-12-06 11:30:00,40.88,40.88,40.82,40.83,5900.0,33.852,33.852,33.8023,33.8106,5900.0
2012-12-06 11:35:00,40.83,40.84,40.82,40.83,6700.0,33.8106,33.8188,33.8023,33.8106,6700.0
2012-12-06 11:40:00,40.83,40.85,40.81,40.82,8200.0,33.8106,33.8271,33.794,33.8023,8200.0
2012-12-06 11:45:00,40.83,40.87,40.82,40.86,7000.0,33.8106,33.8437,33.8023,33.8354,7000.0
2012-12-06 11:50:00,40.87,40.91,40.87,40.91,9100.0,33.8437,33.8768,33.8437,33.8768,9100.0
2012-12-06 11:55:00,40.9,40.92,40.86,40.87,10600.0,33.8685,33.8851,33.8354,33.8437,10600.0
2012-12-06 12:00:00,40.87,40.9,40.87,40.9,6300.0,33.8437,33.8685,33.8437,33.8685,6300.0
2012-12-06 12:05:00,40.9,40.9,40.86,40.87,9700.0,33.8685,33.8685,33.8354,33.8437,9700.0
2012-12-06 12:10:00,40.87,40.89,40.86,40.87,9900.0,33.8437,33.8602,33.8354,33.8437,9900.0
2012-12-06 12:15:00,40.87,40.87,40.84,40.84,8900.0,33.8437,33.8437,33.8188,33.8188,8900.0
2012-12-06 12:20:00,40.84,40.89,40.84,40.87,9300.0,33.8188,33.8602,33.8188,33.8437,9300.0
2012-12-06 12:25:00,40.88,40.89,40.86,40.86,9800.0,33.852,33.8602,33.8354,33.8354,9800.0
2012-12-06 12:30:00,40.86,40.88,40.84,40.84,14500.0,33.8354,33.852,33.8188,33.8188,14500.0
2012-12-06 12:35:00,40.84,40.85,40.83,40.83,6000.0,33.8188,33.8271,33.8106,33.8106,6000.0
2012-12-06 12:40:00,40.84,40.84,40.81,40.82,5900.0,33.8188,33.8188,33.794,33.8023,5900.0
2012-12-06 12:45:00,40.82,40.83,40.8,40.83,5700.0,33.8023,33.8106,33.7857,33.8106,5700.0
2012-12-06 12:50:00,40.82,40.84,40.82,40.84,1600.0,33.8023,33.8188,33.8023,33.8188,1600.0
2012-12-06 12:55:00,40.83,40.84,40.77,40.78,14800.0,33.8106,33.8188,33.7609,33.7691,14800.0
2012-12-06 13:00:00,40.78,40.81,40.78,40.8,6900.0,33.7691,33.794,33.7691,33.7857,6900.0
2012-12-06 13:05:00,40.8,40.81,40.78,40.78,11300.0,33.7857,33.794,33.7691,33.7691,11300.0
2012-12-06 13:10:00,40.79,40.81,40.76,40.78,16100.0,33.7774,33.794,33.7526,33.7691,16100.0
2012-12-06 13:15:00,40.79,40.8,40.79,40.8,5600.0,33.7774,33.7857,33.7774,33.7857,5600.0
2012-12-06 13:20:00,40.79,40.8,40.76,40.79,11600.0,33.7774,33.7857,33.7526,33.7774,11600.0
2012-12-06 13:25:00,40.79,40.81,40.78,40.78,7000.0,33.7774,33.794,33.7691,33.7691,7000.0
2012-12-06 13:30:00,40.79,40.83,40.79,40.82,4700.0,33.7774,33.8106,33.7774,33.8023,4700.0
2012-12-06 13:35:00,40.82,40.83,40.8,40.81,9400.0,33.8023,33.8106,33.7857,33.794,9400.0
2012-12-06 13:40:00,40.81,40.85,40.81,40.82,9300.0,33.794,33.8271,33.794,33.8023,9300.0
2012-12-06 13:45:00,40.81,40.85,40.81,40.85,5000.0,33.794,33.8271,33.794,33.8271,5000.0
2012-12-06 13:50:00,40.84,40.85,40.8,40.81,4800.0,33.8188,33.8271,33.7857,33.794,4800.0
2012-12-06 13:55:00,40.8,40.83,40.79,40.8,20100.0,33.7857,33.8106,33.7774,33.7857,20100.0
2012-12-06 14:00:00,40.8,40.8,40.76,40.77,17200.0,33.7857,33.7857,33.7526,33.7609,17200.0
2012-12-06 14:05:00,40.77,40.77,40.75,40.75,4000.0,33.7609,33.7609,33.7443,33.7443,4000.0
2012-12-06 14:10:00,40.76,40.76,40.73,40.76,10800.0,33.7526,33.7526,33.7277,33.7526,10800.0
2012-12-06 14:15:00,40.76,40.82,40.76,40.82,5900.0,33.7526,33.8023,33.7526,33.8023,5900.0
2012-12-06 14:20:00,40.81,40.82,40.8,40.81,7200.0,33.794,33.8023,33.7857,33.794,7200.0
2012-12-06 14:25:00,40.81,40.81,40.79,40.81,7100.0,33.794,33.794,33.7774,33.794,7100.0
2012-12-06 14:30:00,40.8,40.84,40.79,40.8,40000.0,33.7857,33.8188,33.7774,33.7857,40000.0
2012-12-06 14:35:00,40.8,40.81,40.78,40.79,24900.0,33.7857,33.794,33.7691,33.7774,24900.0
2012-12-06 14:40:00,40.79,40.79,40.77,40.79,9000.0,33.7774,33.7774,33.7609,33.7774,9000.0
2012-12-06 14:45:00,40.79,40.8,40.78,40.8,13300.0,33.7774,33.7857,33.7691,33.7857,13300.0
2012-12-06 14:50:00,40.8,40.8,40.77,40.77,36800.0,33.7857,33.7857,33.7609,33.7609,36800.0
2012-12-06 14:55:00,40.77,40.78,40.74,40.77,21400.0,33.7609,33.7691,33.736,33.7609,21400.0
2012-12-06 15:00:00,40.78,40.8,40.77,40.79,37600.0,33.7691,33.7857,33.7609,33.7774,37600.0
2012-12-06 15:05:00,40.79,40.83,40.78,40.82,17700.0,33.7774,33.8106,33.7691,33.8023,17700.0
2012-12-06 15:10:00,40.82,40.83,40.8,40.82,28400.0,33.8023,33.8106,33.7857,33.8023,28400.0
2012-12-06 15:15:00,40.82,40.84,40.8,40.84,18700.0,33.8023,33.8188,33.7857,33.8188,18700.0
2012-12-06 15:20:00,40.83,40.83,40.76,40.76,44000.0,33.8106,33.8106,33.7526,33.7526,44000.0
2012-12-06 15:25:00,40.78,40.79,40.7,40.7,40900.0,33.7691,33.7774,33.7029,33.7029,40900.0
2012-12-06 15:30:00,40.7,40.74,40.7,40.72,63900.0,33.7029,33.736,33.7029,33.7195,63900.0
2012-12-06 15:35:00,40.72,40.74,40.7,40.7,66500.0,33.7195,33.736,33.7029,33.7029,66500.0
2012-12-06 15:40:00,40.7,40.72,40.7,40.71,40700.0,33.7029,33.7195,33.7029,33.7112,40700.0
2012-12-06 15:45:00,40.71,40.72,40.69,40.69,47100.0,33.7112,33.7195,33.6946,33.6946,47100.0
2012-12-06 15:50:00,40.7,40.72,40.69,40.72,85200.0,33.7029,33.7195,33.6946,33.7195,85200.0
2012-12-06 15:55:00,40.71,40.72,40.64,40.66,283000.0,33.7112,33.7195,33.6532,33.6698,283000.0
2012-12-07 09:30:00,40.63,40.87,40.61,40.87,25600.0,33.6449,33.8437,33.6284,33.8437,25600.0
2012-12-07 09:35:00,40.85,40.87,40.7,40.73,29600.0,33.8271,33.8437,33.7029,33.7277,29600.0
2012-12-07 09:40:00,40.73,40.83,40.71,40.72,14000.0,33.7277,33.8106,33.7112,33.7195,14000.0
2012-12-07 09:45:00,40.71,40.73,40.66,40.69,13500.0,33.7112,33.7277,33.6698,33.6946,13500.0
2012-12-07 09:50:00,40.68,40.82,40.67,40.73,11600.0,33.6863,33.8023,33.6781,33.7277,11600.0
2012-12-07 09:55:00,40.73,40.82,40.65,40.8,14400.0,33.7277,33.8023,33.6615,33.7857,14400.0
2012-12-07 10:00:00,40.81,40.81,40.73,40.76,12100.0,33.794,33.794,33.7277,33.7526,12100.0
2012-12-07 10:05:00,40.76,40.76,40.62,40.63,23900.0,33.7526,33.7526,33.6367,33.6449,23900.0
2012-12-07 10:10:00,40.64,40.69,40.64,40.68,11200.0,33.6532,33.6946,33.6532,33.6863,11200.0
2012-12-07 10:15:00,40.69,40.73,40.68,40.71,89700.0,33.6946,33.7277,33.6863,33.7112,89700.0
2012-12-07 10:20:00,40.71,40.75,40.71,40.74,17100.0,33.7112,33.7443,33.7112,33.736,17100.0
2012-12-07 10:25:00,40.74,40.78,40.73,40.74,16300.0,33.736,33.7691,33.7277,33.736,16300.0
2012-12-07 10:30:00,40.73,40.76,40.73,40.73,21300.0,33.7277,33.7526,33.7277,33.7277,21300.0
2012-12-07 10:35:00,40.73,40.77,40.71,40.72,46600.0,33.7277,33.7609,33.7112,33.7195,46600.0
2012-12-07 10:40:00,40.72,40.79,40.72,40.75,16300.0,33.7195,33.7774,33.7195,33.7443,16300.0
2012-12-07 10:45:00,40.74,40.8,40.74,40.8,11300.0,33.736,33.7857,33.736,33.7857,11300.0
2012-12-07 10:50:00,40.81,40.83,40.76,40.76,26700.0,33.794,33.8106,33.7526,33.7526,26700.0
2012-12-07 10:55:00,40.76,40.77,40.76,40.76,8300.0,33.7526,33.7609,33.7526,33.7526,8300.0
2012-12-07 11:00:00,40.77,40.8,40.7,40.72,40700.0,33.7609,33.7857,33.7029,33.7195,40700.0
2012-12-07 11:05:00,40.72,40.75,40.69,40.74,14300.0,33.7195,33.7443,33.6946,33.736,14300.0
2012-12-07 11:10:00,40.74,40.77,40.72,40.77,9500.0,33.736,33.7609,33.7195,33.7609,9500.0
2012-12-07 11:15:00,40.76,40.78,40.72,40.73,12300.0,33.7526,33.7691,33.7195,33.7277,12300.0
2012-12-07 11:20:00,40.74,40.77,40.74,40.74,4200.0,33.736,33.7609,33.736,33.736,4200.0
2012-12-07 11:25:00,40.74,40.79,40.73,40.79,7800.0,33.736,33.7774,33.7277,33.7774,7800.0
2012-12-07 11:30:00,40.78,40.8,40.76,40.77,28800.0,33.7691,33.7857,33.7526,33.7609,28800.0
2012-12-07 11:35:00,40.77,40.79,40.77,40.77,22400.0,33.7609,33.7774,33.7609,33.7609,22400.0
2012-12-07 11:40:00,40.78,40.8,40.77,40.79,12100.0,33.7691,33.7857,33.7609,33.7774,12100.0
2012-12-07 11:45:00,40.79,40.8,40.77,40.77,22300.0,33.7774,33.7857,33.7609,33.7609,22300.0
2012-12-07 11:50:00,40.78,40.79,40.77,40.77,12600.0,33.7691,33.7774,33.7609,33.7609,12600.0
2012-12-07 11:55:00,40.76,40.77,40.76,40.77,18900.0,33.7526,33.7609,33.7526,33.7609,18900.0
2012-12-07 12:00:00,40.77,40.78,40.74,40.74,10200.0,33.7609,33.7691,33.736,33.736,10200.0
2012-12-07 12:05:00,40.74,40.75,40.73,40.74,6500.0,33.736,33.7443,33.7277,33.736,6500.0
2012-12-07 12:10:00,40.74,40.75,40.72,40.72,6800.0,33.736,33.7443,33.7195,33.7195,6800.0
2012-12-07 12:15:00,40.73,40.77,40.73,40.73,11400.0,33.7277,33.7609,33.7277,33.7277,11400.0
2012-12-07 12:20:00,40.74,40.76,40.73,40.74,11300.0,33.736,33.7526,33.7277,33.736,11300.0
2012-12-07 12:25:00,40.73,40.78,40.73,40.77,12100.0,33.7277,33.7691,33.7277,33.7609,12100.0
2012-12-07 12:30:00,40.76,40.78,40.74,40.75,12800.0,33.7526,33.7691,33.736,33.7443,12800.0
2012-12-07 12:35:00,40.74,40.74,40.69,40.69,9600.0,33.736,33.736,33.6946,33.6946,9600.0
2012-12-07 12:40:00,40.69,40.73,40.69,40.73,4700.0,33.6946,33.7277,33.6946,33.7277,4700.0
2012-12-07 12:45:00,40.73,40.73,40.69,40.69,10700.0,33.7277,33.7277,33.6946,33.6946,10700.0
2012-12-07 12:50:00,40.7,40.7,40.68,40.69,3900.0,33.7029,33.7029,33.6863,33.6946,3900.0
2012-12-07 12:55:00,40.69,40.7,40.68,40.69,2500.0,33.6946,33.7029,33.6863,33.6946,2500.0
2012-12-07 13:00:00,40.69,40.74,40.69,40.72,15900.0,33.6946,33.736,33.6946,33.7195,15900.0
2012-12-07 13:05:00,40.73,40.73,40.69,40.71,13100.0,33.7277,33.7277,33.6946,33.7112,13100.0
2012-12-07 13:10:00,40.7,40.71,40.67,40.67,5100.0,33.7029,33.7112,33.6781,33.6781,5100.0
2012-12-07 13:15:00,40.68,40.71,40.67,40.71,8600.0,33.6863,33.7112,33.6781,33.7112,8600.0
2012-12-07 13:20:00,40.71,40.74,40.71,40.74,8200.0,33.7112,33.736,33.7112,33.736,8200.0
2012-12-07 13:25:00,40.75,40.77,40.75,40.76,12600.0,33.7443,33.7609,33.7443,33.7526,12600.0
2012-12-07 13:30:00,40.75,40.75,40.75,40.75,800.0,33.7443,33.7443,33.7443,33.7443,800.0
2012-12-07 13:35:00,40.74,40.75,40.74,40.75,4400.0,33.736,33.7443,33.736,33.7443,4400.0
2012-12-07 13:40:00,40.75,40.76,40.72,40.72,18100.0,33.7443,33.7526,33.7195,33.7195,18100.0
2012-12-07 13:45:00,40.72,40.73,40.71,40.72,8100.0,33.7195,33.7277,33.7112,33.7195,8100.0
2012-12-07 13:50:00,40.71,40.74,40.71,40.72,8300.0,33.7112,33.736,33.7112,33.7195,8300.0
2012-12-07 13:55:00,40.71,40.74,40.7,40.73,12200.0,33.7112,33.736,33.7029,33.7277,12200.0
2012-12-07 14:00:00,40.73,40.75,40.72,40.75,6900.0,33.7277,33.7443,33.7195,33.7443,6900.0
2012-12-07 14:05:00,40.75,40.75,40.74,40.74,3000.0,33.7443,33.7443,33.736,33.736,3000.0
2012-12-07 14:10:00,40.73,40.74,40.73,40.74,7400.0,33.7277,33.736,33.7277,33.736,7400.0
2012-12-07 14:15:00,40.75,40.75,40.72,40.73,38900.0,33.7443,33.7443,33.7195,33.7277,38900.0
2012-12-07 14:20:00,40.72,40.74,40.71,40.73,13200.0,33.7195,33.736,33.7112,33.7277,13200.0
2012-12-07 14:25:00,40.73,40.74,40.71,40.71,14800.0,33.7277,33.736,33.7112,33.7112,14800.0
2012-12-07 14:30:00,40.71,40.74,40.7,40.73,18600.0,33.7112,33.736,33.7029,33.7277,18600.0
2012-12-07 14:35:00,40.73,40.74,40.71,40.73,25900.0,33.7277,33.736,33.7112,33.7277,25900.0
2012-12-07 14:40:00,40.72,40.73,40.7,40.73,14400.0,33.7195,33.7277,33.7029,33.7277,14400.0
2012-12-07 14:45:00,40.74,40.76,40.73,40.75,27700.0,33.736,33.7526,33.7277,33.7443,27700.0
2012-12-07 14:50:00,40.75,40.76,40.74,40.74,109500.0,33.7443,33.7526,33.736,33.736,109500.0
2012-12-07 14:55:00,40.74,40.76,40.74,40.74,23600.0,33.736,33.7526,33.736,33.736,23600.0
2012-12-07 15:00:00,40.74,40.76,40.74,40.76,18500.0,33.736,33.7526,33.736,33.7526,18500.0
2012-12-07 15:05:00,40.75,40.78,40.75,40.78,14500.0,33.7443,33.7691,33.7443,33.7691,14500.0
2012-12-07 15:10:00,40.77,40.77,40.74,40.74,7200.0,33.7609,33.7609,33.736,33.736,7200.0
2012-12-07 15:15:00,40.75,40.76,40.74,40.75,19500.0,33.7443,33.7526,33.736,33.7443,19500.0
2012-12-07 15:20:00,40.75,40.75,40.73,40.75,15000.0,33.7443,33.7443,33.7277,33.7443,15000.0
2012-12-07 15:25:00,40.74,40.75,40.72,40.74,33900.0,33.736,33.7443,33.7195,33.736,33900.0
2012-12-07 15:30:00,40.75,40.78,40.75,40.77,39600.0,33.7443,33.7691,33.7443,33.7609,39600.0
2012-12-07 15:35:00,40.77,40.8,40.77,40.78,17200.0,33.7609,33.7857,33.7609,33.7691,17200.0
2012-12-07 15:40:00,40.78,40.81,40.78,40.81,20100.0,33.7691,33.794,33.7691,33.794,20100.0
2012-12-07 15:45:00,40.8,40.84,40.8,40.84,33800.0,33.7857,33.8188,33.7857,33.8188,33800.0
2012-12-07 15:50:00,40.84,40.84,40.83,40.84,31300.0,33.8188,33.8188,33.8106,33.8188,31300.0
2012-12-07 15:55:00,40.83,40.84,40.76,40.77,227300.0,33.8106,33.8188,33.7526,33.7609,227300.0
2012-12-10 09:30:00,40.77,40.87,40.77,40.83,25900.0,33.7609,33.8437,33.7609,33.8106,25900.0
2012-12-10 09:35:00,40.82,40.85,40.73,40.82,22900.0,33.8023,33.8271,33.7277,33.8023,22900.0
2012-12-10 09:40:00,40.83,40.9,40.81,40.81,11300.0,33.8106,33.8685,33.794,33.794,11300.0
2012-12-10 09:45:00,40.82,40.98,40.8,40.98,43500.0,33.8023,33.9348,33.7857,33.9348,43500.0
2012-12-10 09:50:00,40.96,40.97,40.9,40.9,16700.0,33.9182,33.9265,33.8685,33.8685,16700.0
2012-12-10 09:55:00,40.9,40.94,40.89,40.92,34800.0,33.8685,33.9016,33.8602,33.8851,34800.0
2012-12-10 10:00:00,40.92,40.95,40.91,40.92,21200.0,33.8851,33.9099,33.8768,33.8851,21200.0
2012-12-10 10:05:00,40.92,40.94,40.88,40.93,29500.0,33.8851,33.9016,33.852,33.8934,29500.0
2012-12-10 10:10:00,40.93,41.0,40.92,40.97,25500.0,33.8934,33.9513,33.8851,33.9265,25500.0
2012-12-10 10:15:00,40.98,40.98,40.93,40.93,12100.0,33.9348,33.9348,33.8934,33.8934,12100.0
2012-12-10 10:20:00,40.93,40.95,40.88,40.88,28000.0,33.8934,33.9099,33.852,33.852,28000.0
2012-12-10 10:25:00,40.9,40.95,40.85,40.93,43000.0,33.8685,33.9099,33.8271,33.8934,43000.0
2012-12-10 10:30:00,40.93,40.95,40.92,40.95,18600.0,33.8934,33.9099,33.8851,33.9099,18600.0
2012-12-10 10:35:00,40.95,40.98,40.95,40.96,23700.0,33.9099,33.9348,33.9099,33.9182,23700.0
2012-12-10 10:40:00,40.95,40.97,40.95,40.95,12100.0,33.9099,33.9265,33.9099,33.9099,12100.0
2012-12-10 10:45:00,40.96,40.96,40.91,40.92,23900.0,33.9182,33.9182,33.8768,33.8851,23900.0
2012-12-10 10:50:00,40.92,40.94,40.89,40.9,19800.0,33.8851,33.9016,33.8602,33.8685,19800.0
2012-12-10 10:55:00,40.89,40.95,40.88,40.95,27800.0,33.8602,33.9099,33.852,33.9099,27800.0
2012-12-10 11:00:00,40.93,40.93,40.9,40.9,11500.0,33.8934,33.8934,33.8685,33.8685,11500.0
2012-12-10 11:05:00,40.89,40.93,40.88,40.93,9800.0,33.8602,33.8934,33.852,33.8934,9800.0
2012-12-10 11:10:00,40.93,40.96,40.92,40.94,15400.0,33.8934,33.9182,33.8851,33.9016,15400.0
2012-12-10 11:15:00,40.96,40.97,40.92,40.93,14100.0,33.9182,33.9265,33.8851,33.8934,14100.0
2012-12-10 11:20:00,40.93,40.96,40.91,40.95,15300.0,33.8934,33.9182,33.8768,33.9099,15300.0
2012-12-10 11:25:00,40.95,40.96,40.91,40.94,11400.0,33.9099,33.9182,33.8768,33.9016,11400.0
2012-12-10 11:30:00,40.95,40.98,40.94,40.94,22100.0,33.9099,33.9348,33.9016,33.9016,22100.0
2012-12-10 11:35:00,40.95,40.95,40.9,40.91,36300.0,33.9099,33.9099,33.8685,33.8768,36300.0
2012-12-10 11:40:00,40.91,40.94,40.91,40.92,7000.0,33.8768,33.9016,33.8768,33.8851,7000.0
2012-12-10 11:45:00,40.92,40.93,40.91,40.91,7400.0,33.8851,33.8934,33.8768,33.8768,7400.0
2012-12-10 11:50:00,40.93,40.93,40.88,40.9,6900.0,33.8934,33.8934,33.852,33.8685,6900.0
2012-12-10 11:55:00,40.91,40.92,40.87,40.87,16900.0,33.8768,33.8851,33.8437,33.8437,16900.0
2012-12-10 12:00:00,40.87,40.87,40.85,40.86,19900.0,33.8437,33.8437,33.8271,33.8354,19900.0
2012-12-10 12:05:00,40.87,40.87,40.81,40.87,56600.0,33.8437,33.8437,33.794,33.8437,56600.0
2012-12-10 12:10:00,40.87,40.9,40.86,40.9,10800.0,33.8437,33.8685,33.8354,33.8685,10800.0
2012-12-10 12:15:00,40.91,40.91,40.89,40.9,9600.0,33.8768,33.8768,33.8602,33.8685,9600.0
2012-12-10 12:20:00,40.91,40.93,40.88,40.88,7100.0,33.8768,33.8934,33.852,33.852,7100.0
2012-12-10 12:25:00,40.87,40.88,40.84,40.86,7800.0,33.8437,33.852,33.8188,33.8354,7800.0
2012-12-10 12:30:00,40.87,40.9,40.87,40.9,5700.0,33.8437,33.8685,33.8437,33.8685,5700.0
2012-12-10 12:35:00,40.89,40.91,40.89,40.91,2200.0,33.8602,33.8768,33.8602,33.8768,2200.0
2012-12-10 12:40:00,40.91,40.92,40.91,40.92,4600.0,33.8768,33.8851,33.8768,33.8851,4600.0
2012-12-10 12:45:00,40.93,40.93,40.89,40.89,4500.0,33.8934,33.8934,33.8602,33.8602,4500.0
2012-12-10 12:50:00,40.88,40.89,40.88,40.89,5100.0,33.852,33.8602,33.852,33.8602,5100.0
2012-12-10 12:55:00,40.89,40.91,40.88,40.88,6100.0,33.8602,33.8768,33.852,33.852,6100.0
2012-12-10 13:00:00,40.87,40.9,40.87,40.89,7600.0,33.8437,33.8685,33.8437,33.8602,7600.0
2012-12-10 13:05:00,40.89,40.9,40.87,40.89,11700.0,33.8602,33.8685,33.8437,33.8602,11700.0
2012-12-10 13:10:00,40.88,40.88,40.87,40.88,2900.0,33.852,33.852,33.8437,33.852,2900.0
2012-12-10 13:15:00,40.88,40.88,40.84,40.84,9800.0,33.852,33.852,33.8188,33.8188,9800.0
2012-12-10 13:20:00,40.84,40.87,40.84,40.87,4800.0,33.8188,33.8437,33.8188,33.8437,4800.0
2012-12-10 13:25:00,40.87,40.87,40.87,40.87,2400.0,33.8437,33.8437,33.8437,33.8437,2400.0
2012-12-10 13:30:00,40.87,40.88,40.86,40.88,3400.0,33.8437,33.852,33.8354,33.852,3400.0
2012-12-10 13:35:00,40.88,40.88,40.84,40.85,8900.0,33.852,33.852,33.8188,33.8271,8900.0
2012-12-10 13:40:00,40.86,40.88,40.86,40.88,3200.0,33.8354,33.852,33.8354,33.852,3200.0
2012-12-10 13:45:00,40.88,40.88,40.85,40.85,7000.0,33.852,33.852,33.8271,33.8271,7000.0
2012-12-10 13:50:00,40.84,40.85,40.77,40.78,28000.0,33.8188,33.8271,33.7609,33.7691,28000.0
2012-12-10 13:55:00,40.77,40.79,40.77,40.77,14600.0,33.7609,33.7774,33.7609,33.7609,14600.0
2012-12-10 14:00:00,40.78,40.81,40.77,40.8,10300.0,33.7691,33.794,33.7609,33.7857,10300.0
2012-12-10 14:05:00,40.8,40.8,40.77,40.8,12700.0,33.7857,33.7857,33.7609,33.7857,12700.0
2012-12-10 14:10:00,40.8,40.81,40.79,40.8,3500.0,33.7857,33.794,33.7774,33.7857,3500.0
2012-12-10 14:15:00,40.8,40.83,40.8,40.82,5300.0,33.7857,33.8106,33.7857,33.8023,5300.0
2012-12-10 14:20:00,40.82,40.83,40.8,40.8,14300.0,33.8023,33.8106,33.7857,33.7857,14300.0
2012-12-10 14:25:00,40.8,40.84,40.8,40.82,7900.0,33.7857,33.8188,33.7857,33.8023,7900.0
2012-12-10 14:30:00,40.81,40.82,40.8,40.81,6800.0,33.794,33.8023,33.7857,33.794,6800.0
2012-12-10 14:35:00,40.81,40.81,40.79,40.8,11000.0,33.794,33.794,33.7774,33.7857,11000.0
2012-12-10 14:40:00,40.8,40.8,40.77,40.78,12100.0,33.7857,33.7857,33.7609,33.7691,12100.0
2012-12-10 14:45:00,40.78,40.79,40.77,40.77,7800.0,33.7691,33.7774,33.7609,33.7609,7800.0
2012-12-10 14:50:00,40.79,40.81,40.79,40.8,10200.0,33.7774,33.794,33.7774,33.7857,10200.0
2012-12-10 14:55:00,40.8,40.84,40.8,40.83,5900.0,33.7857,33.8188,33.7857,33.8106,5900.0
2012-12-10 15:00:00,40.83,40.84,40.82,40.84,6100.0,33.8106,33.8188,33.8023,33.8188,6100.0
2012-12-10 15:05:00,40.84,40.84,40.81,40.83,12400.0,33.8188,33.8188,33.794,33.8106,12400.0
2012-12-10 15:10:00,40.82,40.86,40.8,40.85,21700.0,33.8023,33.8354,33.7857,33.8271,21700.0
2012-12-10 15:15:00,40.85,40.86,40.82,40.83,11000.0,33.8271,33.8354,33.8023,33.8106,11000.0
2012-12-10 15:20:00,40.84,40.85,40.83,40.84,9800.0,33.8188,33.8271,33.8106,33.8188,9800.0
2012-12-10 15:25:00,40.83,40.85,40.81,40.85,11500.0,33.8106,33.8271,33.794,33.8271,11500.0
2012-12-10 15:30:00,40.84,40.88,40.84,40.88,15200.0,33.8188,33.852,33.8188,33.852,15200.0
2012-12-10 15:35:00,40.88,40.89,40.88,40.88,18200.0,33.852,33.8602,33.852,33.852,18200.0
2012-12-10 15:40:00,40.88,40.89,40.87,40.88,23800.0,33.852,33.8602,33.8437,33.852,23800.0
2012-12-10 15:45:00,40.89,40.9,40.88,40.89,34800.0,33.8602,33.8685,33.852,33.8602,34800.0
2012-12-10 15:50:00,40.89,40.89,40.85,40.85,24500.0,33.8602,33.8602,33.8271,33.8271,24500.0
2012-12-10 15:55:00,40.86,40.88,40.86,40.87,56400.0,33.8354,33.852,33.8354,33.8437,56400.0
2012-12-11 09:30:00,40.88,41.06,40.85,41.03,39500.0,33.852,34.001,33.8271,33.9762,39500.0
2012-12-11 09:35:00,40.98,41.04,40.94,40.94,25300.0,33.9348,33.9844,33.9016,33.9016,25300.0
2012-12-11 09:40:00,40.92,41.02,40.9,40.94,9500.0,33.8851,33.9679,33.8685,33.9016,9500.0
2012-12-11 09:45:00,40.93,40.95,40.91,40.94,6900.0,33.8934,33.9099,33.8768,33.9016,6900.0
2012-12-11 09:50:00,40.95,40.95,40.92,40.95,11800.0,33.9099,33.9099,33.8851,33.9099,11800.0
2012-12-11 09:55:00,40.94,41.0,40.93,41.0,14600.0,33.9016,33.9513,33.8934,33.9513,14600.0
2012-12-11 10:00:00,40.98,41.06,40.98,41.01,42800.0,33.9348,34.001,33.9348,33.9596,42800.0
2012-12-11 10:05:00,41.0,41.02,40.98,40.99,33100.0,33.9513,33.9679,33.9348,33.943,33100.0
2012-12-11 10:10:00,40.99,41.01,40.96,40.99,30200.0,33.943,33.9596,33.9182,33.943,30200.0
2012-12-11 10:15:00,40.99,41.0,40.97,40.99,11300.0,33.943,33.9513,33.9265,33.943,11300.0
2012-12-11 10:20:00,40.99,41.0,40.96,40.99,22200.0,33.943,33.9513,33.9182,33.943,22200.0
2012-12-11 10:25:00,40.99,41.0,40.96,40.96,12900.0,33.943,33.9513,33.9182,33.9182,12900.0
2012-12-11 10:30:00,40.96,40.96,40.93,40.94,5200.0,33.9182,33.9182,33.8934,33.9016,5200.0
2012-12-11 10:35:00,40.94,40.96,40.92,40.96,19100.0,33.9016,33.9182,33.8851,33.9182,19100.0
2012-12-11 10:40:00,40.96,40.98,40.93,40.96,21200.0,33.9182,33.9348,33.8934,33.9182,21200.0
2012-12-11 10:45:00,40.97,40.98,40.9,40.9,12700.0,33.9265,33.9348,33.8685,33.8685,12700.0
2012-12-11 10:50:00,40.91,40.93,40.87,40.87,12800.0,33.8768,33.8934,33.8437,33.8437,12800.0
2012-12-11 10:55:00,40.87,40.9,40.87,40.89,13000.0,33.8437,33.8685,33.8437,33.8602,13000.0
2012-12-11 11:00:00,40.89,40.91,40.88,40.91,12100.0,33.8602,33.8768,33.852,33.8768,12100.0
2012-12-11 11:05:00,40.9,40.9,40.89,40.9,7100.0,33.8685,33.8685,33.8602,33.8685,7100.0
2012-12-11 11:10:00,40.91,40.91,40.88,40.91,14200.0,33.8768,33.8768,33.852,33.8768,14200.0
2012-12-11 11:15:00,40.91,40.92,40.89,40.9,16200.0,33.8768,33.8851,33.8602,33.8685,16200.0
2012-12-11 11:20:00,40.9,41.01,40.89,40.98,29200.0,33.8685,33.9596,33.8602,33.9348,29200.0
2012-12-11 11:25:00,40.98,41.01,40.98,41.0,9600.0,33.9348,33.9596,33.9348,33.9513,9600.0
2012-12-11 11:30:00,41.0,41.01,40.98,41.01,13400.0,33.9513,33.9596,33.9348,33.9596,13400.0
2012-12-11 11:35:00,41.0,41.01,40.99,40.99,7300.0,33.9513,33.9596,33.943,33.943,7300.0
2012-12-11 11:40:00,41.0,41.02,40.98,41.0,24700.0,33.9513,33.9679,33.9348,33.9513,24700.0
2012-12-11 11:45:00,40.99,41.01,40.99,41.01,12500.0,33.943,33.9596,33.943,33.9596,12500.0
2012-12-11 11:50:00,41.01,41.01,40.96,40.99,422000.0,33.9596,33.9596,33.9182,33.943,422000.0
2012-12-11 11:55:00,40.98,41.01,40.98,41.01,14300.0,33.9348,33.9596,33.9348,33.9596,14300.0
2012-12-11 12:00:00,41.01,41.02,40.96,40.99,14800.0,33.9596,33.9679,33.9182,33.943,14800.0
2012-12-11 12:05:00,40.99,41.02,40.97,40.98,42600.0,33.943,33.9679,33.9265,33.9348,42600.0
2012-12-11 12:10:00,40.99,41.02,40.99,41.02,9700.0,33.943,33.9679,33.943,33.9679,9700.0
2012-12-11 12:15:00,41.02,41.02,41.01,41.02,5600.0,33.9679,33.9679,33.9596,33.9679,5600.0
2012-12-11 12:20:00,41.03,41.08,41.01,41.05,23900.0,33.9762,34.0176,33.9596,33.9927,23900.0
2012-12-11 12:25:00,41.05,41.06,41.05,41.05,6500.0,33.9927,34.001,33.9927,33.9927,6500.0
2012-12-11 12:30:00,41.04,41.06,41.04,41.05,8200.0,33.9844,34.001,33.9844,33.9927,8200.0
2012-12-11 12:35:00,41.05,41.06,41.04,41.05,5200.0,33.9927,34.001,33.9844,33.9927,5200.0
2012-12-11 12:40:00,41.05,41.08,41.05,41.07,12600.0,33.9927,34.0176,33.9927,34.0093,12600.0
2012-12-11 12:45:00,41.08,41.08,41.05,41.05,16000.0,34.0176,34.0176,33.9927,33.9927,16000.0
2012-12-11 12:50:00,41.06,41.08,41.04,41.04,27300.0,34.001,34.0176,33.9844,33.9844,27300.0
2012-12-11 12:55:00,41.04,41.06,41.02,41.06,16200.0,33.9844,34.001,33.9679,34.001,16200.0
2012-12-11 13:00:00,41.05,41.07,41.04,41.04,40900.0,33.9927,34.0093,33.9844,33.9844,40900.0
2012-12-11 13:05:00,41.05,41.05,41.0,41.0,14800.0,33.9927,33.9927,33.9513,33.9513,14800.0
2012-12-11 13:10:00,41.0,41.03,41.0,41.01,6800.0,33.9513,33.9762,33.9513,33.9596,6800.0
2012-12-11 13:15:00,41.02,41.03,41.0,41.02,12600.0,33.9679,33.9762,33.9513,33.9679,12600.0
2012-12-11 13:20:00,41.02,41.02,40.98,40.99,9600.0,33.9679,33.9679,33.9348,33.943,9600.0
2012-12-11 13:25:00,40.99,40.99,40.97,40.98,7200.0,33.943,33.943,33.9265,33.9348,7200.0
2012-12-11 13:30:00,40.99,40.99,40.95,40.96,7900.0,33.943,33.943,33.9099,33.9182,7900.0
2012-12-11 13:35:00,40.95,40.96,40.93,40.94,9100.0,33.9099,33.9182,33.8934,33.9016,9100.0
2012-12-11 13:40:00,40.94,40.94,40.93,40.93,7300.0,33.9016,33.9016,33.8934,33.8934,7300.0
2012-12-11 13:45:00,40.93,40.98,40.92,40.96,17100.0,33.8934,33.9348,33.8851,33.9182,17100.0
2012-12-11 13:50:00,40.96,40.96,40.95,40.96,8100.0,33.9182,33.9182,33.9099,33.9182,8100.0
2012-12-11 13:55:00,40.95,40.95,40.93,40.94,4500.0,33.9099,33.9099,33.8934,33.9016,4500.0
2012-12-11 14:00:00,40.94,40.96,40.94,40.95,8200.0,33.9016,33.9182,33.9016,33.9099,8200.0
2012-12-11 14:05:00,40.95,40.95,40.93,40.94,14500.0,33.9099,33.9099,33.8934,33.9016,14500.0
2012-12-11 14:10:00,40.95,40.95,40.9,40.9,8300.0,33.9099,33.9099,33.8685,33.8685,8300.0
2012-12-11 14:15:00,40.9,40.92,40.89,40.89,13500.0,33.8685,33.8851,33.8602,33.8602,13500.0
2012-12-11 14:20:00,40.9,40.95,40.89,40.95,18400.0,33.8685,33.9099,33.8602,33.9099,18400.0
2012-12-11 14:25:00,40.94,40.95,40.89,40.9,11900.0,33.9016,33.9099,33.8602,33.8685,11900.0
2012-12-11 14:30:00,40.91,40.94,40.9,40.93,15700.0,33.8768,33.9016,33.8685,33.8934,15700.0
2012-12-11 14:35:00,40.93,40.94,40.91,40.91,7000.0,33.8934,33.9016,33.8768,33.8768,7000.0
2012-12-11 14:40:00,40.92,40.93,40.9,40.9,12600.0,33.8851,33.8934,33.8685,33.8685,12600.0
2012-12-11 14:45:00,40.9,40.91,40.9,40.91,18400.0,33.8685,33.8768,33.8685,33.8768,18400.0
2012-12-11 14:50:00,40.91,40.93,40.9,40.91,11300.0,33.8768,33.8934,33.8685,33.8768,11300.0
2012-12-11 14:55:00,40.9,40.91,40.9,40.9,5100.0,33.8685,33.8768,33.8685,33.8685,5100.0
2012-12-11 15:00:00,40.9,40.91,40.9,40.9,15500.0,33.8685,33.8768,33.8685,33.8685,15500.0
2012-12-11 15:05:00,40.91,40.91,40.85,40.89,19900.0,33.8768,33.8768,33.8271,33.8602,19900.0
2012-12-11 15:10:00,40.88,40.89,40.87,40.89,17800.0,33.852,33.8602,33.8437,33.8602,17800.0
2012-12-11 15:15:00,40.88,40.89,40.87,40.88,25500.0,33.852,33.8602,33.8437,33.852,25500.0
2012-12-11 15:20:00,40.88,40.9,40.88,40.88,10800.0,33.852,33.8685,33.852,33.852,10800.0
2012-12-11 15:25:00,40.88,40.93,40.88,40.93,31900.0,33.852,33.8934,33.852,33.8934,31900.0
2012-12-11 15:30:00,40.93,40.94,40.91,40.94,18300.0,33.8934,33.9016,33.8768,33.9016,18300.0
2012-12-11 15:35:00,40.93,40.95,40.91,40.95,29100.0,33.8934,33.9099,33.8768,33.9099,29100.0
2012-12-11 15:40:00,40.94,40.95,40.91,40.91,32300.0,33.9016,33.9099,33.8768,33.8768,32300.0
2012-12-11 15:45:00,40.91,40.92,40.89,40.9,70500.0,33.8768,33.8851,33.8602,33.8685,70500.0
2012-12-11 15:50:00,40.91,40.94,40.9,40.91,48900.0,33.8768,33.9016,33.8685,33.8768,48900.0
2012-12-11 15:55:00,40.91,40.96,40.87,40.87,299000.0,33.8768,33.9182,33.8437,33.8437,299000.0
2012-12-12 09:30:00,40.83,41.15,40.83,41.12,38600.0,33.8106,34.0755,33.8106,34.0507,38600.0
2012-12-12 09:35:00,41.09,41.09,40.96,40.97,8500.0,34.0259,34.0259,33.9182,33.9265,8500.0
2012-12-12 09:40:00,40.99,41.05,40.92,41.04,22000.0,33.943,33.9927,33.8851,33.9844,22000.0
2012-12-12 09:45:00,41.05,41.08,41.01,41.04,14500.0,33.9927,34.0176,33.9596,33.9844,14500.0
2012-12-12 09:50:00,41.03,41.09,41.03,41.06,17500.0,33.9762,34.0259,33.9762,34.001,17500.0
2012-12-12 09:55:00,41.07,41.11,41.05,41.08,12000.0,34.0093,34.0424,33.9927,34.0176,12000.0
2012-12-12 10:00:00,41.08,41.08,40.95,41.0,28400.0,34.0176,34.0176,33.9099,33.9513,28400.0
2012-12-12 10:05:00,41.0,41.01,40.97,41.01,18500.0,33.9513,33.9596,33.9265,33.9596,18500.0
2012-12-12 10:10:00,41.01,41.01,40.97,40.98,8800.0,33.9596,33.9596,33.9265,33.9348,8800.0
2012-12-12 10:15:00,40.98,41.01,40.97,40.99,17800.0,33.9348,33.9596,33.9265,33.943,17800.0
2012-12-12 10:20:00,41.0,41.01,40.99,41.0,20800.0,33.9513,33.9596,33.943,33.9513,20800.0
2012-12-12 10:25:00,41.0,41.0,40.97,40.98,9300.0,33.9513,33.9513,33.9265,33.9348,9300.0
2012-12-12 10:30:00,40.98,41.01,40.98,41.0,22200.0,33.9348,33.9596,33.9348,33.9513,22200.0
2012-12-12 10:35:00,41.0,41.01,40.98,40.99,7700.0,33.9513,33.9596,33.9348,33.943,7700.0
2012-12-12 10:40:00,40.99,41.01,40.98,41.0,15400.0,33.943,33.9596,33.9348,33.9513,15400.0
2012-12-12 10:45:00,41.0,41.01,40.98,40.99,24500.0,33.9513,33.9596,33.9348,33.943,24500.0
2012-12-12 10:50:00,40.99,41.01,40.99,41.0,18700.0,33.943,33.9596,33.943,33.9513,18700.0
2012-12-12 10:55:00,41.0,41.01,40.99,41.0,25400.0,33.9513,33.9596,33.943,33.9513,25400.0
2012-12-12 11:00:00,41.0,41.01,40.98,40.99,23000.0,33.9513,33.9596,33.9348,33.943,23000.0
2012-12-12 11:05:00,40.98,41.01,40.98,40.99,33400.0,33.9348,33.9596,33.9348,33.943,33400.0
2012-12-12 11:10:00,40.98,41.01,40.98,41.0,23100.0,33.9348,33.9596,33.9348,33.9513,23100.0
2012-12-12 11:15:00,41.01,41.01,40.99,41.0,20700.0,33.9596,33.9596,33.943,33.9513,20700.0
2012-12-12 11:20:00,41.0,41.0,40.99,41.0,9200.0,33.9513,33.9513,33.943,33.9513,9200.0
2012-12-12 11:25:00,40.99,41.01,40.99,41.0,13100.0,33.943,33.9596,33.943,33.9513,13100.0
2012-12-12 11:30:00,41.0,41.0,40.98,40.99,24200.0,33.9513,33.9513,33.9348,33.943,24200.0
2012-12-12 11:35:00,40.99,41.0,40.99,41.0,4900.0,33.943,33.9513,33.943,33.9513,4900.0
2012-12-12 11:40:00,41.0,41.0,40.99,41.0,23800.0,33.9513,33.9513,33.943,33.9513,23800.0
2012-12-12 11:45:00,41.0,41.01,40.99,40.99,24900.0,33.9513,33.9596,33.943,33.943,24900.0
2012-12-12 11:50:00,41.0,41.0,40.99,41.0,9300.0,33.9513,33.9513,33.943,33.9513,9300.0
2012-12-12 11:55:00,41.0,41.01,40.99,41.0,21500.0,33.9513,33.9596,33.943,33.9513,21500.0
2012-12-12 12:00:00,41.0,41.0,40.99,41.0,7400.0,33.9513,33.9513,33.943,33.9513,7400.0
2012-12-12 12:05:00,41.0,41.01,40.97,40.99,22400.0,33.9513,33.9596,33.9265,33.943,22400.0
2012-12-12 12:10:00,40.99,41.0,40.97,40.99,18800.0,33.943,33.9513,33.9265,33.943,18800.0
2012-12-12 12:15:00,40.99,41.0,40.96,40.97,17600.0,33.943,33.9513,33.9182,33.9265,17600.0
2012-12-12 12:20:00,40.96,40.99,40.96,40.97,11200.0,33.9182,33.943,33.9182,33.9265,11200.0
2012-12-12 12:25:00,40.97,40.97,40.92,40.92,6800.0,33.9265,33.9265,33.8851,33.8851,6800.0
2012-12-12 12:30:00,40.92,41.01,40.89,40.94,31800.0,33.8851,33.9596,33.8602,33.9016,31800.0
2012-12-12 12:35:00,40.94,41.01,40.93,41.01,25300.0,33.9016,33.9596,33.8934,33.9596,25300.0
2012-12-12 12:40:00,41.0,41.0,40.97,40.99,27000.0,33.9513,33.9513,33.9265,33.943,27000.0
2012-12-12 12:45:00,40.99,41.01,40.98,40.99,62700.0,33.943,33.9596,33.9348,33.943,62700.0
2012-12-12 12:50:00,41.0,41.02,40.98,41.0,71800.0,33.9513,33.9679,33.9348,33.9513,71800.0
2012-12-12 12:55:00,41.0,41.01,40.99,40.99,34800.0,33.9513,33.9596,33.943,33.943,34800.0
2012-12-12 13:00:00,41.0,41.01,40.99,41.0,48600.0,33.9513,33.9596,33.943,33.9513,48600.0
2012-12-12 13:05:00,41.0,41.01,40.98,40.98,42500.0,33.9513,33.9596,33.9348,33.9348,42500.0
2012-12-12 13:10:00,40.98,40.99,40.94,40.97,22900.0,33.9348,33.943,33.9016,33.9265,22900.0
2012-12-12 13:15:00,40.97,41.0,40.96,40.97,11200.0,33.9265,33.9513,33.9182,33.9265,11200.0
2012-12-12 13:20:00,40.98,41.04,40.97,41.04,354700.0,33.9348,33.9844,33.9265,33.9844,354700.0
2012-12-12 13:25:00,41.03,41.17,41.03,41.09,101100.0,33.9762,34.0921,33.9762,34.0259,101100.0
2012-12-12 13:30:00,41.09,41.11,41.03,41.05,32600.0,34.0259,34.0424,33.9762,33.9927,32600.0
2012-12-12 13:35:00,41.04,41.1,41.02,41.09,24300.0,33.9844,34.0341,33.9679,34.0259,24300.0
2012-12-12 13:40:00,41.08,41.11,41.06,41.07,15700.0,34.0176,34.0424,34.001,34.0093,15700.0
2012-12-12 13:45:00,41.07,41.1,41.07,41.1,11300.0,34.0093,34.0341,34.0093,34.0341,11300.0
2012-12-12 13:50:00,41.09,41.11,41.09,41.1,19600.0,34.0259,34.0424,34.0259,34.0341,19600.0
2012-12-12 13:55:00,41.11,41.11,41.09,41.1,19900.0,34.0424,34.0424,34.0259,34.0341,19900.0
2012-12-12 14:00:00,41.1,41.11,41.08,41.09,17900.0,34.0341,34.0424,34.0176,34.0259,17900.0
2012-12-12 14:05:00,41.09,41.11,41.08,41.08,23700.0,34.0259,34.0424,34.0176,34.0176,23700.0
2012-12-12 14:10:00,41.08,41.11,41.08,41.09,15600.0,34.0176,34.0424,34.0176,34.0259,15600.0
2012-12-12 14:15:00,41.09,41.1,41.07,41.08,13700.0,34.0259,34.0341,34.0093,34.0176,13700.0
2012-12-12 14:20:00,41.08,41.08,41.05,41.07,14100.0,34.0176,34.0176,33.9927,34.0093,14100.0
2012-12-12 14:25:00,41.07,41.07,41.03,41.06,15100.0,34.0093,34.0093,33.9762,34.001,15100.0
2012-12-12 14:30:00,41.06,41.07,40.99,41.0,32600.0,34.001,34.0093,33.943,33.9513,32600.0
2012-12-12 14:35:00,41.0,41.02,40.98,40.99,19400.0,33.9513,33.9679,33.9348,33.943,19400.0
2012-12-12 14:40:00,40.98,41.0,40.97,40.99,11100.0,33.9348,33.9513,33.9265,33.943,11100.0
2012-12-12 14:45:00,41.0,41.02,40.99,41.0,29000.0,33.9513,33.9679,33.943,33.9513,29000.0
2012-12-12 14:50:00,41.0,41.01,40.98,40.99,13200.0,33.9513,33.9596,33.9348,33.943,13200.0
2012-12-12 14:55:00,40.98,41.01,40.98,41.0,25000.0,33.9348,33.9596,33.9348,33.9513,25000.0
2012-12-12 15:00:00,40.99,41.0,40.94,40.94,19000.0,33.943,33.9513,33.9016,33.9016,19000.0
2012-12-12 15:05:00,40.94,41.0,40.94,40.98,33900.0,33.9016,33.9513,33.9016,33.9348,33900.0
2012-12-12 15:10:00,40.98,40.99,40.9,40.9,57800.0,33.9348,33.943,33.8685,33.8685,57800.0
2012-12-12 15:15:00,40.89,40.92,40.89,40.9,29200.0,33.8602,33.8851,33.8602,33.8685,29200.0
2012-12-12 15:20:00,40.9,40.92,40.86,40.92,49600.0,33.8685,33.8851,33.8354,33.8851,49600.0
2012-12-12 15:25:00,40.91,40.92,40.9,40.92,51900.0,33.8768,33.8851,33.8685,33.8851,51900.0
2012-12-12 15:30:00,40.92,40.93,40.89,40.9,39600.0,33.8851,33.8934,33.8602,33.8685,39600.0
2012-12-12 15:35:00,40.9,40.91,40.84,40.84,38600.0,33.8685,33.8768,33.8188,33.8188,38600.0
2012-12-12 15:40:00,40.84,40.87,40.83,40.84,24600.0,33.8188,33.8437,33.8106,33.8188,24600.0
2012-12-12 15:45:00,40.83,40.85,40.81,40.85,37600.0,33.8106,33.8271,33.794,33.8271,37600.0
2012-12-12 15:50:00,40.85,40.85,40.79,40.79,45700.0,33.8271,33.8271,33.7774,33.7774,45700.0
2012-12-12 15:55:00,40.79,40.8,40.75,40.76,184900.0,33.7774,33.7857,33.7443,33.7526,184900.0
2012-12-13 09:30:00,40.74,40.81,40.6,40.8,21000.0,33.736,33.794,33.6201,33.7857,21000.0
2012-12-13 09:35:00,40.83,40.84,40.74,40.75,31600.0,33.8106,33.8188,33.736,33.7443,31600.0
2012-12-13 09:40:00,40.76,40.81,40.75,40.78,228700.0,33.7526,33.794,33.7443,33.7691,228700.0
2012-12-13 09:45:00,40.78,40.78,40.75,40.76,19800.0,33.7691,33.7691,33.7443,33.7526,19800.0
2012-12-13 09:50:00,40.77,40.81,40.75,40.75,23700.0,33.7609,33.794,33.7443,33.7443,23700.0
2012-12-13 09:55:00,40.76,40.79,40.75,40.79,17100.0,33.7526,33.7774,33.7443,33.7774,17100.0
2012-12-13 10:00:00,40.79,40.79,40.75,40.78,12600.0,33.7774,33.7774,33.7443,33.7691,12600.0
2012-12-13 10:05:00,40.79,40.79,40.75,40.77,30400.0,33.7774,33.7774,33.7443,33.7609,30400.0
2012-12-13 10:10:00,40.77,40.8,40.76,40.76,25600.0,33.7609,33.7857,33.7526,33.7526,25600.0
2012-12-13 10:15:00,40.77,40.8,40.75,40.76,18400.0,33.7609,33.7857,33.7443,33.7526,18400.0
2012-12-13 10:20:00,40.76,40.76,40.75,40.75,11000.0,33.7526,33.7526,33.7443,33.7443,11000.0
2012-12-13 10:25:00,40.75,40.77,40.75,40.76,19100.0,33.7443,33.7609,33.7443,33.7526,19100.0
2012-12-13 10:30:00,40.76,40.79,40.76,40.77,16100.0,33.7526,33.7774,33.7526,33.7609,16100.0
2012-12-13 10:35:00,40.77,40.78,40.75,40.75,14900.0,33.7609,33.7691,33.7443,33.7443,14900.0
2012-12-13 10:40:00,40.75,40.75,40.71,40.72,70400.0,33.7443,33.7443,33.7112,33.7195,70400.0
2012-12-13 10:45:00,40.71,40.75,40.71,40.75,11300.0,33.7112,33.7443,33.7112,33.7443,11300.0
2012-12-13 10:50:00,40.75,40.76,40.74,40.76,14300.0,33.7443,33.7526,33.736,33.7526,14300.0
2012-12-13 10:55:00,40.76,40.77,40.71,40.71,11000.0,33.7526,33.7609,33.7112,33.7112,11000.0
2012-12-13 11:00:00,40.7,40.7,40.62,40.62,13000.0,33.7029,33.7029,33.6367,33.6367,13000.0
2012-12-13 11:05:00,40.62,40.62,40.55,40.56,13300.0,33.6367,33.6367,33.5787,33.587,13300.0
2012-12-13 11:10:00,40.55,40.55,40.5,40.5,25700.0,33.5787,33.5787,33.5373,33.5373,25700.0
2012-12-13 11:15:00,40.5,40.6,40.5,40.6,13000.0,33.5373,33.6201,33.5373,33.6201,13000.0
2012-12-13 11:20:00,40.6,40.61,40.59,40.61,7800.0,33.6201,33.6284,33.6118,33.6284,7800.0
2012-12-13 11:25:00,40.6,40.66,40.6,40.64,15600.0,33.6201,33.6698,33.6201,33.6532,15600.0
2012-12-13 11:30:00,40.64,40.67,40.64,40.66,4800.0,33.6532,33.6781,33.6532,33.6698,4800.0
2012-12-13 11:35:00,40.67,40.71,40.67,40.7,26900.0,33.6781,33.7112,33.6781,33.7029,26900.0
2012-12-13 11:40:00,40.71,40.71,40.65,40.68,11500.0,33.7112,33.7112,33.6615,33.6863,11500.0
2012-12-13 11:45:00,40.67,40.69,40.65,40.65,10200.0,33.6781,33.6946,33.6615,33.6615,10200.0
2012-12-13 11:50:00,40.65,40.67,40.63,40.67,10900.0,33.6615,33.6781,33.6449,33.6781,10900.0
2012-12-13 11:55:00,40.67,40.68,40.63,40.64,10100.0,33.6781,33.6863,33.6449,33.6532,10100.0
2012-12-13 12:00:00,40.64,40.67,40.64,40.67,13300.0,33.6532,33.6781,33.6532,33.6781,13300.0
2012-12-13 12:05:00,40.66,40.67,40.65,40.65,6900.0,33.6698,33.6781,33.6615,33.6615,6900.0
2012-12-13 12:10:00,40.65,40.67,40.63,40.64,10900.0,33.6615,33.6781,33.6449,33.6532,10900.0
2012-12-13 12:15:00,40.64,40.65,40.63,40.64,7400.0,33.6532,33.6615,33.6449,33.6532,7400.0
2012-12-13 12:20:00,40.62,40.65,40.62,40.64,14900.0,33.6367,33.6615,33.6367,33.6532,14900.0
2012-12-13 12:25:00,40.64,40.66,40.61,40.62,13000.0,33.6532,33.6698,33.6284,33.6367,13000.0
2012-12-13 12:30:00,40.63,40.67,40.63,40.66,6900.0,33.6449,33.6781,33.6449,33.6698,6900.0
2012-12-13 12:35:00,40.67,40.67,40.63,40.63,10500.0,33.6781,33.6781,33.6449,33.6449,10500.0
2012-12-13 12:40:00,40.63,40.63,40.57,40.58,7900.0,33.6449,33.6449,33.5952,33.6035,7900.0
2012-12-13 12:45:00,40.58,40.59,40.57,40.59,6700.0,33.6035,33.6118,33.5952,33.6118,6700.0
2012-12-13 12:50:00,40.59,40.61,40.59,40.6,14200.0,33.6118,33.6284,33.6118,33.6201,14200.0
2012-12-13 12:55:00,40.6,40.62,40.58,40.61,8200.0,33.6201,33.6367,33.6035,33.6284,8200.0
2012-12-13 13:00:00,40.61,40.61,40.57,40.57,7200.0,33.6284,33.6284,33.5952,33.5952,7200.0
2012-12-13 13:05:00,40.58,40.59,40.53,40.53,11400.0,33.6035,33.6118,33.5621,33.5621,11400.0
2012-12-13 13:10:00,40.54,40.54,40.5,40.52,9600.0,33.5704,33.5704,33.5373,33.5538,9600.0
2012-12-13 13:15:00,40.52,40.57,40.52,40.57,10300.0,33.5538,33.5952,33.5538,33.5952,10300.0
2012-12-13 13:20:00,40.58,40.62,40.57,40.62,5900.0,33.6035,33.6367,33.5952,33.6367,5900.0
2012-12-13 13:25:00,40.62,40.65,40.62,40.64,2300.0,33.6367,33.6615,33.6367,33.6532,2300.0
2012-12-13 13:30:00,40.64,40.64,40.62,40.62,4600.0,33.6532,33.6532,33.6367,33.6367,4600.0
2012-12-13 13:35:00,40.63,40.63,40.6,40.6,3200.0,33.6449,33.6449,33.6201,33.6201,3200.0
2012-12-13 13:40:00,40.61,40.61,40.59,40.59,8700.0,33.6284,33.6284,33.6118,33.6118,8700.0
2012-12-13 13:45:00,40.58,40.58,40.54,40.54,5800.0,33.6035,33.6035,33.5704,33.5704,5800.0
2012-12-13 13:50:00,40.54,40.56,40.53,40.55,10300.0,33.5704,33.587,33.5621,33.5787,10300.0
2012-12-13 13:55:00,40.55,40.55,40.53,40.53,12700.0,33.5787,33.5787,33.5621,33.5621,12700.0
2012-12-13 14:00:00,40.54,40.54,40.5,40.5,26600.0,33.5704,33.5704,33.5373,33.5373,26600.0
2012-12-13 14:05:00,40.5,40.5,40.45,40.46,19300.0,33.5373,33.5373,33.4959,33.5042,19300.0
2012-12-13 14:10:00,40.46,40.5,40.46,40.5,12800.0,33.5042,33.5373,33.5042,33.5373,12800.0
2012-12-13 14:15:00,40.5,40.53,40.49,40.52,12300.0,33.5373,33.5621,33.529,33.5538,12300.0
2012-12-13 14:20:00,40.54,40.58,40.54,40.56,19900.0,33.5704,33.6035,33.5704,33.587,19900.0
2012-12-13 14:25:00,40.55,40.6,40.54,40.59,16100.0,33.5787,33.6201,33.5704,33.6118,16100.0
2012-12-13 14:30:00,40.6,40.6,40.55,40.56,20800.0,33.6201,33.6201,33.5787,33.587,20800.0
2012-12-13 14:35:00,40.56,40.57,40.5,40.51,14200.0,33.587,33.5952,33.5373,33.5456,14200.0
2012-12-13 14:40:00,40.51,40.51,40.49,40.51,7400.0,33.5456,33.5456,33.529,33.5456,7400.0
2012-12-13 14:45:00,40.51,40.53,40.5,40.52,9700.0,33.5456,33.5621,33.5373,33.5538,9700.0
2012-12-13 14:50:00,40.51,40.52,40.51,40.51,16000.0,33.5456,33.5538,33.5456,33.5456,16000.0
2012-12-13 14:55:00,40.51,40.52,40.51,40.52,6000.0,33.5456,33.5538,33.5456,33.5538,6000.0
2012-12-13 15:00:00,40.51,40.52,40.49,40.49,7900.0,33.5456,33.5538,33.529,33.529,7900.0
2012-12-13 15:05:00,40.49,40.5,40.47,40.47,5800.0,33.529,33.5373,33.5124,33.5124,5800.0
2012-12-13 15:10:00,40.48,40.48,40.47,40.47,13800.0,33.5207,33.5207,33.5124,33.5124,13800.0
2012-12-13 15:15:00,40.47,40.52,40.47,40.52,10900.0,33.5124,33.5538,33.5124,33.5538,10900.0
2012-12-13 15:20:00,40.52,40.53,40.51,40.52,8900.0,33.5538,33.5621,33.5456,33.5538,8900.0
2012-12-13 15:25:00,40.52,40.55,40.51,40.55,8200.0,33.5538,33.5787,33.5456,33.5787,8200.0
2012-12-13 15:30:00,40.55,40.56,40.53,40.55,11300.0,33.5787,33.587,33.5621,33.5787,11300.0
2012-12-13 15:35:00,40.56,40.62,40.55,40.61,34500.0,33.587,33.6367,33.5787,33.6284,34500.0
2012-12-13 15:40:00,40.6,40.65,40.59,40.62,30600.0,33.6201,33.6615,33.6118,33.6367,30600.0
2012-12-13 15:45:00,40.62,40.63,40.58,40.59,34800.0,33.6367,33.6449,33.6035,33.6118,34800.0
2012-12-13 15:50:00,40.59,40.62,40.59,40.62,30700.0,33.6118,33.6367,33.6118,33.6367,30700.0
2012-12-13 15:55:00,40.61,40.63,40.56,40.59,86300.0,33.6284,33.6449,33.587,33.6118,86300.0
2012-12-14 09:30:00,40.39,40.74,40.39,40.62,20700.0,33.4462,33.736,33.4462,33.6367,20700.0
2012-12-14 09:35:00,40.58,40.66,40.58,40.6,6500.0,33.6035,33.6698,33.6035,33.6201,6500.0
2012-12-14 09:40:00,40.6,40.6,40.56,40.56,13200.0,33.6201,33.6201,33.587,33.587,13200.0
2012-12-14 09:45:00,40.56,40.65,40.56,40.65,13200.0,33.587,33.6615,33.587,33.6615,13200.0
2012-12-14 09:50:00,40.65,40.65,40.6,40.61,16600.0,33.6615,33.6615,33.6201,33.6284,16600.0
2012-12-14 09:55:00,40.61,40.61,40.56,40.56,11100.0,33.6284,33.6284,33.587,33.587,11100.0
2012-12-14 10:00:00,40.56,40.6,40.54,40.6,26400.0,33.587,33.6201,33.5704,33.6201,26400.0
2012-12-14 10:05:00,40.61,40.62,40.58,40.6,16000.0,33.6284,33.6367,33.6035,33.6201,16000.0
2012-12-14 10:10:00,40.6,40.61,40.56,40.6,9700.0,33.6201,33.6284,33.587,33.6201,9700.0
2012-12-14 10:15:00,40.6,40.6,40.55,40.56,12200.0,33.6201,33.6201,33.5787,33.587,12200.0
2012-12-14 10:20:00,40.56,40.56,40.51,40.53,20900.0,33.587,33.587,33.5456,33.5621,20900.0
2012-12-14 10:25:00,40.52,40.6,40.52,40.6,8400.0,33.5538,33.6201,33.5538,33.6201,8400.0
2012-12-14 10:30:00,40.59,40.64,40.59,40.64,6000.0,33.6118,33.6532,33.6118,33.6532,6000.0
2012-12-14 10:35:00,40.64,40.67,40.62,40.67,28600.0,33.6532,33.6781,33.6367,33.6781,28600.0
2012-12-14 10:40:00,40.67,40.72,40.65,40.66,45400.0,33.6781,33.7195,33.6615,33.6698,45400.0
2012-12-14 10:45:00,40.66,40.66,40.62,40.64,18800.0,33.6698,33.6698,33.6367,33.6532,18800.0
2012-12-14 10:50:00,40.64,40.66,40.61,40.63,20500.0,33.6532,33.6698,33.6284,33.6449,20500.0
2012-12-14 10:55:00,40.62,40.62,40.56,40.57,12500.0,33.6367,33.6367,33.587,33.5952,12500.0
2012-12-14 11:00:00,40.56,40.59,40.55,40.58,30600.0,33.587,33.6118,33.5787,33.6035,30600.0
2012-12-14 11:05:00,40.57,40.58,40.55,40.58,17100.0,33.5952,33.6035,33.5787,33.6035,17100.0
2012-12-14 11:10:00,40.57,40.58,40.53,40.57,24000.0,33.5952,33.6035,33.5621,33.5952,24000.0
2012-12-14 11:15:00,40.57,40.64,40.57,40.62,20800.0,33.5952,33.6532,33.5952,33.6367,20800.0
2012-12-14 11:20:00,40.62,40.68,40.62,40.65,23100.0,33.6367,33.6863,33.6367,33.6615,23100.0
2012-12-14 11:25:00,40.65,40.67,40.64,40.67,9300.0,33.6615,33.6781,33.6532,33.6781,9300.0
2012-12-14 11:30:00,40.66,40.67,40.63,40.63,14000.0,33.6698,33.6781,33.6449,33.6449,14000.0
2012-12-14 11:35:00,40.63,40.64,40.56,40.59,11100.0,33.6449,33.6532,33.587,33.6118,11100.0
2012-12-14 11:40:00,40.59,40.62,40.59,40.62,7700.0,33.6118,33.6367,33.6118,33.6367,7700.0
2012-12-14 11:45:00,40.62,40.63,40.6,40.61,9500.0,33.6367,33.6449,33.6201,33.6284,9500.0
2012-12-14 11:50:00,40.61,40.63,40.6,40.63,11600.0,33.6284,33.6449,33.6201,33.6449,11600.0
2012-12-14 11:55:00,40.63,40.63,40.62,40.62,6200.0,33.6449,33.6449,33.6367,33.6367,6200.0
2012-12-14 12:00:00,40.62,40.66,40.62,40.66,15500.0,33.6367,33.6698,33.6367,33.6698,15500.0
2012-12-14 12:05:00,40.66,40.66,40.63,40.63,20200.0,33.6698,33.6698,33.6449,33.6449,20200.0
2012-12-14 12:10:00,40.62,40.66,40.62,40.65,12900.0,33.6367,33.6698,33.6367,33.6615,12900.0
2012-12-14 12:15:00,40.65,40.69,40.64,40.65,19000.0,33.6615,33.6946,33.6532,33.6615,19000.0
2012-12-14 12:20:00,40.65,40.69,40.64,40.69,13400.0,33.6615,33.6946,33.6532,33.6946,13400.0
2012-12-14 12:25:00,40.68,40.69,40.65,40.67,12900.0,33.6863,33.6946,33.6615,33.6781,12900.0
2012-12-14 12:30:00,40.67,40.69,40.66,40.66,10700.0,33.6781,33.6946,33.6698,33.6698,10700.0
2012-12-14 12:35:00,40.66,40.67,40.63,40.64,11400.0,33.6698,33.6781,33.6449,33.6532,11400.0
2012-12-14 12:40:00,40.65,40.69,40.64,40.67,19100.0,33.6615,33.6946,33.6532,33.6781,19100.0
2012-12-14 12:45:00,40.66,40.68,40.66,40.67,12100.0,33.6698,33.6863,33.6698,33.6781,12100.0
2012-12-14 12:50:00,40.67,40.67,40.64,40.64,13100.0,33.6781,33.6781,33.6532,33.6532,13100.0
2012-12-14 12:55:00,40.64,40.64,40.63,40.63,5200.0,33.6532,33.6532,33.6449,33.6449,5200.0
2012-12-14 13:00:00,40.64,40.65,40.63,40.65,9100.0,33.6532,33.6615,33.6449,33.6615,9100.0
2012-12-14 13:05:00,40.65,40.67,40.64,40.67,11000.0,33.6615,33.6781,33.6532,33.6781,11000.0
2012-12-14 13:10:00,40.67,40.68,40.65,40.65,11100.0,33.6781,33.6863,33.6615,33.6615,11100.0
2012-12-14 13:15:00,40.65,40.65,40.62,40.63,5900.0,33.6615,33.6615,33.6367,33.6449,5900.0
2012-12-14 13:20:00,40.64,40.64,40.63,40.63,3600.0,33.6532,33.6532,33.6449,33.6449,3600.0
2012-12-14 13:25:00,40.64,40.64,40.62,40.63,15100.0,33.6532,33.6532,33.6367,33.6449,15100.0
2012-12-14 13:30:00,40.63,40.65,40.62,40.65,27700.0,33.6449,33.6615,33.6367,33.6615,27700.0
2012-12-14 13:35:00,40.65,40.67,40.64,40.67,6000.0,33.6615,33.6781,33.6532,33.6781,6000.0
2012-12-14 13:40:00,40.67,40.68,40.67,40.68,8800.0,33.6781,33.6863,33.6781,33.6863,8800.0
2012-12-14 13:45:00,40.68,40.7,40.66,40.66,15500.0,33.6863,33.7029,33.6698,33.6698,15500.0
2012-12-14 13:50:00,40.66,40.67,40.65,40.66,5300.0,33.6698,33.6781,33.6615,33.6698,5300.0
2012-12-14 13:55:00,40.65,40.66,40.62,40.62,16300.0,33.6615,33.6698,33.6367,33.6367,16300.0
2012-12-14 14:00:00,40.63,40.64,40.61,40.63,9300.0,33.6449,33.6532,33.6284,33.6449,9300.0
2012-12-14 14:05:00,40.63,40.64,40.62,40.63,5200.0,33.6449,33.6532,33.6367,33.6449,5200.0
2012-12-14 14:10:00,40.63,40.66,40.63,40.66,13100.0,33.6449,33.6698,33.6449,33.6698,13100.0
2012-12-14 14:15:00,40.66,40.67,40.65,40.65,4500.0,33.6698,33.6781,33.6615,33.6615,4500.0
2012-12-14 14:20:00,40.65,40.67,40.65,40.67,6400.0,33.6615,33.6781,33.6615,33.6781,6400.0
2012-12-14 14:25:00,40.67,40.67,40.66,40.67,6000.0,33.6781,33.6781,33.6698,33.6781,6000.0
2012-12-14 14:30:00,40.66,40.66,40.64,40.65,10000.0,33.6698,33.6698,33.6532,33.6615,10000.0
2012-12-14 14:35:00,40.65,40.65,40.64,40.65,4700.0,33.6615,33.6615,33.6532,33.6615,4700.0
2012-12-14 14:40:00,40.64,40.65,40.63,40.63,63000.0,33.6532,33.6615,33.6449,33.6449,63000.0
2012-12-14 14:45:00,40.64,40.65,40.63,40.65,13900.0,33.6532,33.6615,33.6449,33.6615,13900.0
2012-12-14 14:50:00,40.64,40.65,40.59,40.59,38400.0,33.6532,33.6615,33.6118,33.6118,38400.0
2012-12-14 14:55:00,40.6,40.6,40.52,40.54,38700.0,33.6201,33.6201,33.5538,33.5704,38700.0
2012-12-14 15:00:00,40.55,40.56,40.55,40.56,3400.0,33.5787,33.587,33.5787,33.587,3400.0
2012-12-14 15:05:00,40.56,40.56,40.5,40.5,18700.0,33.587,33.587,33.5373,33.5373,18700.0
2012-12-14 15:10:00,40.5,40.5,40.47,40.5,12300.0,33.5373,33.5373,33.5124,33.5373,12300.0
2012-12-14 15:15:00,40.51,40.53,40.5,40.53,12100.0,33.5456,33.5621,33.5373,33.5621,12100.0
2012-12-14 15:20:00,40.53,40.53,40.52,40.53,8900.0,33.5621,33.5621,33.5538,33.5621,8900.0
2012-12-14 15:25:00,40.52,40.52,40.49,40.49,24300.0,33.5538,33.5538,33.529,33.529,24300.0
2012-12-14 15:30:00,40.5,40.51,40.49,40.5,51900.0,33.5373,33.5456,33.529,33.5373,51900.0
2012-12-14 15:35:00,40.5,40.52,40.49,40.49,44400.0,33.5373,33.5538,33.529,33.529,44400.0
2012-12-14 15:40:00,40.5,40.51,40.48,40.5,13000.0,33.5373,33.5456,33.5207,33.5373,13000.0
2012-12-14 15:45:00,40.5,40.51,40.49,40.51,28100.0,33.5373,33.5456,33.529,33.5456,28100.0
2012-12-14 15:50:00,40.5,40.51,40.46,40.48,50400.0,33.5373,33.5456,33.5042,33.5207,50400.0
2012-12-14 15:55:00,40.48,40.52,40.48,40.51,60700.0,33.5207,33.5538,33.5207,33.5456,60700.0
2012-12-17 09:30:00,40.59,40.84,40.58,40.8,35000.0,33.6118,33.8188,33.6035,33.7857,35000.0
2012-12-17 09:35:00,40.79,40.82,40.69,40.75,8700.0,33.7774,33.8023,33.6946,33.7443,8700.0
2012-12-17 09:40:00,40.77,40.85,40.74,40.81,25500.0,33.7609,33.8271,33.736,33.794,25500.0
2012-12-17 09:45:00,40.8,40.84,40.72,40.73,48600.0,33.7857,33.8188,33.7195,33.7277,48600.0
2012-12-17 09:50:00,40.74,40.8,40.73,40.79,24400.0,33.736,33.7857,33.7277,33.7774,24400.0
2012-12-17 09:55:00,40.77,40.8,40.75,40.77,15400.0,33.7609,33.7857,33.7443,33.7609,15400.0
2012-12-17 10:00:00,40.77,40.83,40.77,40.78,25400.0,33.7609,33.8106,33.7609,33.7691,25400.0
2012-12-17 10:05:00,40.77,40.8,40.76,40.8,9200.0,33.7609,33.7857,33.7526,33.7857,9200.0
2012-12-17 10:10:00,40.8,40.82,40.78,40.8,20300.0,33.7857,33.8023,33.7691,33.7857,20300.0
2012-12-17 10:15:00,40.81,40.82,40.79,40.8,30500.0,33.794,33.8023,33.7774,33.7857,30500.0
2012-12-17 10:20:00,40.8,40.81,40.79,40.8,21500.0,33.7857,33.794,33.7774,33.7857,21500.0
2012-12-17 10:25:00,40.8,40.91,40.79,40.88,44200.0,33.7857,33.8768,33.7774,33.852,44200.0
2012-12-17 10:30:00,40.88,40.9,40.85,40.9,12300.0,33.852,33.8685,33.8271,33.8685,12300.0
2012-12-17 10:35:00,40.9,40.91,40.89,40.91,11000.0,33.8685,33.8768,33.8602,33.8768,11000.0
2012-12-17 10:40:00,40.91,40.91,40.89,40.9,121400.0,33.8768,33.8768,33.8602,33.8685,121400.0
2012-12-17 10:45:00,40.9,40.95,40.89,40.95,19300.0,33.8685,33.9099,33.8602,33.9099,19300.0
2012-12-17 10:50:00,40.94,40.96,40.88,40.9,14000.0,33.9016,33.9182,33.852,33.8685,14000.0
2012-12-17 10:55:00,40.9,40.9,40.77,40.78,13200.0,33.8685,33.8685,33.7609,33.7691,13200.0
2012-12-17 11:00:00,40.79,40.81,40.75,40.8,20900.0,33.7774,33.794,33.7443,33.7857,20900.0
2012-12-17 11:05:00,40.81,40.81,40.77,40.78,6500.0,33.794,33.794,33.7609,33.7691,6500.0
2012-12-17 11:10:00,40.78,40.83,40.78,40.83,6200.0,33.7691,33.8106,33.7691,33.8106,6200.0
2012-12-17 11:15:00,40.8,40.81,40.73,40.76,18400.0,33.7857,33.794,33.7277,33.7526,18400.0
2012-12-17 11:20:00,40.76,40.78,40.74,40.74,9800.0,33.7526,33.7691,33.736,33.736,9800.0
2012-12-17 11:25:00,40.74,40.74,40.7,40.7,20500.0,33.736,33.736,33.7029,33.7029,20500.0
2012-12-17 11:30:00,40.7,40.75,40.69,40.72,12100.0,33.7029,33.7443,33.6946,33.7195,12100.0
2012-12-17 11:35:00,40.72,40.72,40.69,40.72,11500.0,33.7195,33.7195,33.6946,33.7195,11500.0
2012-12-17 11:40:00,40.72,40.78,40.7,40.75,15700.0,33.7195,33.7691,33.7029,33.7443,15700.0
2012-12-17 11:45:00,40.76,40.79,40.71,40.74,19300.0,33.7526,33.7774,33.7112,33.736,19300.0
2012-12-17 11:50:00,40.74,40.75,40.71,40.73,10000.0,33.736,33.7443,33.7112,33.7277,10000.0
2012-12-17 11:55:00,40.73,40.73,40.69,40.7,8800.0,33.7277,33.7277,33.6946,33.7029,8800.0
2012-12-17 12:00:00,40.7,40.74,40.69,40.7,10000.0,33.7029,33.736,33.6946,33.7029,10000.0
2012-12-17 12:05:00,40.71,40.74,40.7,40.72,9700.0,33.7112,33.736,33.7029,33.7195,9700.0
2012-12-17 12:10:00,40.72,40.79,40.72,40.76,15900.0,33.7195,33.7774,33.7195,33.7526,15900.0
2012-12-17 12:15:00,40.76,40.84,40.76,40.84,12900.0,33.7526,33.8188,33.7526,33.8188,12900.0
2012-12-17 12:20:00,40.84,40.86,40.83,40.83,13300.0,33.8188,33.8354,33.8106,33.8106,13300.0
2012-12-17 12:25:00,40.84,40.85,40.82,40.83,13400.0,33.8188,33.8271,33.8023,33.8106,13400.0
2012-12-17 12:30:00,40.84,40.86,40.82,40.84,26800.0,33.8188,33.8354,33.8023,33.8188,26800.0
2012-12-17 12:35:00,40.85,40.85,40.79,40.8,13700.0,33.8271,33.8271,33.7774,33.7857,13700.0
2012-12-17 12:40:00,40.81,40.81,40.79,40.79,7200.0,33.794,33.794,33.7774,33.7774,7200.0
2012-12-17 12:45:00,40.78,40.81,40.78,40.8,7200.0,33.7691,33.794,33.7691,33.7857,7200.0
2012-12-17 12:50:00,40.8,40.83,40.8,40.82,13000.0,33.7857,33.8106,33.7857,33.8023,13000.0
2012-12-17 12:55:00,40.82,40.82,40.79,40.8,7700.0,33.8023,33.8023,33.7774,33.7857,7700.0
2012-12-17 13:00:00,40.81,40.86,40.8,40.82,22900.0,33.794,33.8354,33.7857,33.8023,22900.0
2012-12-17 13:05:00,40.81,40.82,40.81,40.82,400.0,33.794,33.8023,33.794,33.8023,400.0
2012-12-17 13:10:00,40.82,40.85,40.79,40.84,25100.0,33.8023,33.8271,33.7774,33.8188,25100.0
2012-12-17 13:15:00,40.84,40.86,40.82,40.84,9100.0,33.8188,33.8354,33.8023,33.8188,9100.0
2012-12-17 13:20:00,40.85,40.87,40.83,40.86,33000.0,33.8271,33.8437,33.8106,33.8354,33000.0
2012-12-17 13:25:00,40.86,40.94,40.85,40.88,146700.0,33.8354,33.9016,33.8271,33.852,146700.0
2012-12-17 13:30:00,40.88,40.88,40.87,40.87,106400.0,33.852,33.852,33.8437,33.8437,106400.0
2012-12-17 13:35:00,40.87,40.96,40.84,40.92,54300.0,33.8437,33.9182,33.8188,33.8851,54300.0
2012-12-17 13:40:00,40.93,40.93,40.88,40.91,9600.0,33.8934,33.8934,33.852,33.8768,9600.0
2012-12-17 13:45:00,40.92,40.95,40.92,40.94,12500.0,33.8851,33.9099,33.8851,33.9016,12500.0
2012-12-17 13:50:00,40.94,40.95,40.89,40.89,5000.0,33.9016,33.9099,33.8602,33.8602,5000.0
2012-12-17 13:55:00,40.9,40.9,40.87,40.88,8300.0,33.8685,33.8685,33.8437,33.852,8300.0
2012-12-17 14:00:00,40.89,40.94,40.88,40.93,20400.0,33.8602,33.9016,33.852,33.8934,20400.0
2012-12-17 14:05:00,40.93,40.93,40.91,40.92,9500.0,33.8934,33.8934,33.8768,33.8851,9500.0
2012-12-17 14:10:00,40.93,40.94,40.91,40.94,15100.0,33.8934,33.9016,33.8768,33.9016,15100.0
2012-12-17 14:15:00,40.95,40.95,40.93,40.95,17200.0,33.9099,33.9099,33.8934,33.9099,17200.0
2012-12-17 14:20:00,40.95,40.96,40.93,40.95,30400.0,33.9099,33.9182,33.8934,33.9099,30400.0
2012-12-17 14:25:00,40.95,40.95,40.93,40.93,14300.0,33.9099,33.9099,33.8934,33.8934,14300.0
2012-12-17 14:30:00,40.94,40.95,40.92,40.93,16600.0,33.9016,33.9099,33.8851,33.8934,16600.0
2012-12-17 14:35:00,40.93,40.94,40.92,40.94,7200.0,33.8934,33.9016,33.8851,33.9016,7200.0
2012-12-17 14:40:00,40.94,40.96,40.93,40.95,13700.0,33.9016,33.9182,33.8934,33.9099,13700.0
2012-12-17 14:45:00,40.95,40.95,40.9,40.92,13300.0,33.9099,33.9099,33.8685,33.8851,13300.0
2012-12-17 14:50:00,40.91,40.97,40.91,40.97,13200.0,33.8768,33.9265,33.8768,33.9265,13200.0
2012-12-17 14:55:00,40.97,40.98,40.94,40.94,18700.0,33.9265,33.9348,33.9016,33.9016,18700.0
2012-12-17 15:00:00,40.94,40.96,40.94,40.94,17600.0,33.9016,33.9182,33.9016,33.9016,17600.0
2012-12-17 15:05:00,40.94,40.97,40.93,40.97,18700.0,33.9016,33.9265,33.8934,33.9265,18700.0
2012-12-17 15:10:00,40.98,40.98,40.94,40.97,22000.0,33.9348,33.9348,33.9016,33.9265,22000.0
2012-12-17 15:15:00,40.97,40.97,40.95,40.97,12900.0,33.9265,33.9265,33.9099,33.9265,12900.0
2012-12-17 15:20:00,40.96,40.97,40.92,40.93,17900.0,33.9182,33.9265,33.8851,33.8934,17900.0
2012-12-17 15:25:00,40.92,40.96,40.92,40.95,20300.0,33.8851,33.9182,33.8851,33.9099,20300.0
2012-12-17 15:30:00,40.96,40.99,40.96,40.98,38600.0,33.9182,33.943,33.9182,33.9348,38600.0
2012-12-17 15:35:00,40.98,41.0,40.98,40.98,51200.0,33.9348,33.9513,33.9348,33.9348,51200.0
2012-12-17 15:40:00,40.98,40.99,40.97,40.98,25400.0,33.9348,33.943,33.9265,33.9348,25400.0
2012-12-17 15:45:00,40.98,40.99,40.98,40.99,44500.0,33.9348,33.943,33.9348,33.943,44500.0
2012-12-17 15:50:00,40.99,41.04,40.98,41.03,60100.0,33.943,33.9844,33.9348,33.9762,60100.0
2012-12-17 15:55:00,41.03,41.06,40.99,40.99,547400.0,33.9762,34.001,33.943,33.943,547400.0
2012-12-18 09:30:00,40.95,41.0,40.92,40.98,42300.0,33.9099,33.9513,33.8851,33.9348,42300.0
2012-12-18 09:35:00,40.98,41.02,40.98,41.0,37300.0,33.9348,33.9679,33.9348,33.9513,37300.0
2012-12-18 09:40:00,41.0,41.16,41.0,41.04,56600.0,33.9513,34.0838,33.9513,33.9844,56600.0
2012-12-18 09:45:00,41.04,41.05,40.97,41.0,30200.0,33.9844,33.9927,33.9265,33.9513,30200.0
2012-12-18 09:50:00,41.0,41.0,40.98,41.0,26600.0,33.9513,33.9513,33.9348,33.9513,26600.0
2012-12-18 09:55:00,40.99,41.0,40.96,40.99,121100.0,33.943,33.9513,33.9182,33.943,121100.0
2012-12-18 10:00:00,40.99,41.0,40.96,40.98,55400.0,33.943,33.9513,33.9182,33.9348,55400.0
2012-12-18 10:05:00,40.97,41.0,40.96,41.0,22300.0,33.9265,33.9513,33.9182,33.9513,22300.0
2012-12-18 10:10:00,41.0,41.01,40.95,41.0,22900.0,33.9513,33.9596,33.9099,33.9513,22900.0
2012-12-18 10:15:00,41.0,41.0,41.0,41.0,17300.0,33.9513,33.9513,33.9513,33.9513,17300.0
2012-12-18 10:20:00,41.0,41.02,40.99,41.0,38200.0,33.9513,33.9679,33.943,33.9513,38200.0
2012-12-18 10:25:00,41.0,41.02,40.99,41.0,20200.0,33.9513,33.9679,33.943,33.9513,20200.0
2012-12-18 10:30:00,41.01,41.05,41.0,41.0,65000.0,33.9596,33.9927,33.9513,33.9513,65000.0
2012-12-18 10:35:00,41.0,41.0,40.99,41.0,26300.0,33.9513,33.9513,33.943,33.9513,26300.0
2012-12-18 10:40:00,41.0,41.15,41.0,41.15,662300.0,33.9513,34.0755,33.9513,34.0755,662300.0
2012-12-18 10:45:00,41.15,41.23,41.14,41.2,45100.0,34.0755,34.1418,34.0673,34.1169,45100.0
2012-12-18 10:50:00,41.2,41.24,41.19,41.2,118300.0,34.1169,34.1501,34.1087,34.1169,118300.0
2012-12-18 10:55:00,41.2,41.2,41.15,41.19,27100.0,34.1169,34.1169,34.0755,34.1087,27100.0
2012-12-18 11:00:00,41.18,41.21,41.18,41.19,30300.0,34.1004,34.1252,34.1004,34.1087,30300.0
2012-12-18 11:05:00,41.2,41.23,41.19,41.2,31100.0,34.1169,34.1418,34.1087,34.1169,31100.0
2012-12-18 11:10:00,41.2,41.23,41.2,41.23,13100.0,34.1169,34.1418,34.1169,34.1418,13100.0
2012-12-18 11:15:00,41.24,41.28,41.23,41.27,90600.0,34.1501,34.1832,34.1418,34.1749,90600.0
2012-12-18 11:20:00,41.26,41.27,41.23,41.23,18300.0,34.1666,34.1749,34.1418,34.1418,18300.0
2012-12-18 11:25:00,41.22,41.22,41.2,41.21,8700.0,34.1335,34.1335,34.1169,34.1252,8700.0
2012-12-18 11:30:00,41.21,41.25,41.21,41.22,22400.0,34.1252,34.1583,34.1252,34.1335,22400.0
2012-12-18 11:35:00,41.22,41.25,41.22,41.23,9400.0,34.1335,34.1583,34.1335,34.1418,9400.0
2012-12-18 11:40:00,41.23,41.24,41.21,41.23,22100.0,34.1418,34.1501,34.1252,34.1418,22100.0
2012-12-18 11:45:00,41.24,41.24,41.19,41.19,12100.0,34.1501,34.1501,34.1087,34.1087,12100.0
2012-12-18 11:50:00,41.19,41.21,41.17,41.18,13800.0,34.1087,34.1252,34.0921,34.1004,13800.0
2012-12-18 11:55:00,41.18,41.19,41.15,41.15,10600.0,34.1004,34.1087,34.0755,34.0755,10600.0
2012-12-18 12:00:00,41.16,41.2,41.16,41.18,24000.0,34.0838,34.1169,34.0838,34.1004,24000.0
2012-12-18 12:05:00,41.18,41.2,41.15,41.17,13800.0,34.1004,34.1169,34.0755,34.0921,13800.0
2012-12-18 12:10:00,41.17,41.17,41.16,41.17,5600.0,34.0921,34.0921,34.0838,34.0921,5600.0
2012-12-18 12:15:00,41.17,41.19,41.17,41.18,9800.0,34.0921,34.1087,34.0921,34.1004,9800.0
2012-12-18 12:20:00,41.19,41.21,41.17,41.17,24900.0,34.1087,34.1252,34.0921,34.0921,24900.0
2012-12-18 12:25:00,41.18,41.19,41.17,41.19,11200.0,34.1004,34.1087,34.0921,34.1087,11200.0
2012-12-18 12:30:00,41.18,41.19,41.17,41.19,10100.0,34.1004,34.1087,34.0921,34.1087,10100.0
2012-12-18 12:35:00,41.18,41.22,41.17,41.21,67900.0,34.1004,34.1335,34.0921,34.1252,67900.0
2012-12-18 12:40:00,41.21,41.22,41.19,41.19,56000.0,34.1252,34.1335,34.1087,34.1087,56000.0
2012-12-18 12:45:00,41.2,41.22,41.19,41.2,23000.0,34.1169,34.1335,34.1087,34.1169,23000.0
2012-12-18 12:50:00,41.2,41.2,41.17,41.18,11800.0,34.1169,34.1169,34.0921,34.1004,11800.0
2012-12-18 12:55:00,41.18,41.19,41.16,41.18,4800.0,34.1004,34.1087,34.0838,34.1004,4800.0
2012-12-18 13:00:00,41.19,41.2,41.18,41.18,249700.0,34.1087,34.1169,34.1004,34.1004,249700.0
2012-12-18 13:05:00,41.19,41.2,41.18,41.19,18200.0,34.1087,34.1169,34.1004,34.1087,18200.0
2012-12-18 13:10:00,41.19,41.23,41.19,41.22,4300.0,34.1087,34.1418,34.1087,34.1335,4300.0
2012-12-18 13:15:00,41.21,41.22,41.18,41.22,10500.0,34.1252,34.1335,34.1004,34.1335,10500.0
2012-12-18 13:20:00,41.23,41.27,41.22,41.27,4600.0,34.1418,34.1749,34.1335,34.1749,4600.0
2012-12-18 13:25:00,41.26,41.27,41.25,41.26,6200.0,34.1666,34.1749,34.1583,34.1666,6200.0
2012-12-18 13:30:00,41.25,41.3,41.24,41.3,11500.0,34.1583,34.1997,34.1501,34.1997,11500.0
2012-12-18 13:35:00,41.3,41.35,41.29,41.35,9400.0,34.1997,34.2412,34.1915,34.2412,9400.0
2012-12-18 13:40:00,41.34,41.37,41.32,41.32,21700.0,34.2329,34.2577,34.2163,34.2163,21700.0
2012-12-18 13:45:00,41.31,41.33,41.28,41.28,10400.0,34.208,34.2246,34.1832,34.1832,10400.0
2012-12-18 13:50:00,41.28,41.28,41.26,41.26,8500.0,34.1832,34.1832,34.1666,34.1666,8500.0
2012-12-18 13:55:00,41.26,41.32,41.26,41.32,10200.0,34.1666,34.2163,34.1666,34.2163,10200.0
2012-12-18 14:00:00,41.32,41.34,41.3,41.33,28300.0,34.2163,34.2329,34.1997,34.2246,28300.0
2012-12-18 14:05:00,41.33,41.34,41.33,41.34,21500.0,34.2246,34.2329,34.2246,34.2329,21500.0
2012-12-18 14:10:00,41.33,41.34,41.32,41.34,12000.0,34.2246,34.2329,34.2163,34.2329,12000.0
2012-12-18 14:15:00,41.34,41.34,41.3,41.34,32400.0,34.2329,34.2329,34.1997,34.2329,32400.0
2012-12-18 14:20:00,41.33,41.34,41.31,41.32,17500.0,34.2246,34.2329,34.208,34.2163,17500.0
2012-12-18 14:25:00,41.32,41.34,41.32,41.33,30400.0,34.2163,34.2329,34.2163,34.2246,30400.0
2012-12-18 14:30:00,41.34,41.36,41.31,41.31,57700.0,34.2329,34.2494,34.208,34.208,57700.0
2012-12-18 14:35:00,41.3,41.34,41.28,41.33,24300.0,34.1997,34.2329,34.1832,34.2246,24300.0
2012-12-18 14:40:00,41.33,41.36,41.31,41.33,20400.0,34.2246,34.2494,34.208,34.2246,20400.0
2012-12-18 14:45:00,41.33,41.34,41.31,41.32,13300.0,34.2246,34.2329,34.208,34.2163,13300.0
2012-12-18 14:50:00,41.32,41.32,41.29,41.3,24400.0,34.2163,34.2163,34.1915,34.1997,24400.0
2012-12-18 14:55:00,41.3,41.31,41.26,41.27,28900.0,34.1997,34.208,34.1666,34.1749,28900.0
2012-12-18 15:00:00,41.28,41.33,41.27,41.31,28500.0,34.1832,34.2246,34.1749,34.208,28500.0
2012-12-18 15:05:00,41.32,41.34,41.29,41.29,25600.0,34.2163,34.2329,34.1915,34.1915,25600.0
2012-12-18 15:10:00,41.29,41.31,41.27,41.31,30600.0,34.1915,34.208,34.1749,34.208,30600.0
2012-12-18 15:15:00,41.31,41.31,41.26,41.29,37700.0,34.208,34.208,34.1666,34.1915,37700.0
2012-12-18 15:20:00,41.29,41.33,41.29,41.32,17100.0,34.1915,34.2246,34.1915,34.2163,17100.0
2012-12-18 15:25:00,41.32,41.33,41.29,41.3,28600.0,34.2163,34.2246,34.1915,34.1997,28600.0
2012-12-18 15:30:00,41.3,41.31,41.29,41.31,29800.0,34.1997,34.208,34.1915,34.208,29800.0
2012-12-18 15:35:00,41.3,41.31,41.3,41.31,9800.0,34.1997,34.208,34.1997,34.208,9800.0
2012-12-18 15:40:00,41.31,41.33,41.3,41.3,25700.0,34.208,34.2246,34.1997,34.1997,25700.0
2012-12-18 15:45:00,41.31,41.35,41.3,41.35,46400.0,34.208,34.2412,34.1997,34.2412,46400.0
2012-12-18 15:50:00,41.35,41.41,41.34,41.4,74800.0,34.2412,34.2908,34.2329,34.2826,74800.0
2012-12-18 15:55:00,41.4,41.49,41.4,41.4,784900.0,34.2826,34.3571,34.2826,34.2826,784900.0
2012-12-19 09:30:00,41.5,41.62,41.36,41.36,52900.0,34.3654,34.4647,34.2494,34.2494,52900.0
2012-12-19 09:35:00,41.36,41.41,41.32,41.41,21000.0,34.2494,34.2908,34.2163,34.2908,21000.0
2012-12-19 09:40:00,41.39,41.46,41.36,41.43,7800.0,34.2743,34.3322,34.2494,34.3074,7800.0
2012-12-19 09:45:00,41.41,41.48,41.4,41.43,16300.0,34.2908,34.3488,34.2826,34.3074,16300.0
2012-12-19 09:50:00,41.42,41.5,41.41,41.46,21600.0,34.2991,34.3654,34.2908,34.3322,21600.0
2012-12-19 09:55:00,41.45,41.47,41.4,41.41,16200.0,34.324,34.3405,34.2826,34.2908,16200.0
2012-12-19 10:00:00,41.42,41.45,41.41,41.42,13300.0,34.2991,34.324,34.2908,34.2991,13300.0
2012-12-19 10:05:00,41.41,41.41,41.36,41.37,28300.0,34.2908,34.2908,34.2494,34.2577,28300.0
2012-12-19 10:10:00,41.37,41.38,41.35,41.36,9000.0,34.2577,34.266,34.2412,34.2494,9000.0
2012-12-19 10:15:00,41.37,41.37,41.35,41.35,18000.0,34.2577,34.2577,34.2412,34.2412,18000.0
2012-12-19 10:20:00,41.36,41.36,41.35,41.35,20700.0,34.2494,34.2494,34.2412,34.2412,20700.0
2012-12-19 10:25:00,41.35,41.38,41.35,41.35,15700.0,34.2412,34.266,34.2412,34.2412,15700.0
2012-12-19 10:30:00,41.36,41.4,41.35,41.39,14800.0,34.2494,34.2826,34.2412,34.2743,14800.0
2012-12-19 10:35:00,41.38,41.4,41.37,41.4,14400.0,34.266,34.2826,34.2577,34.2826,14400.0
2012-12-19 10:40:00,41.41,41.42,41.39,41.4,37100.0,34.2908,34.2991,34.2743,34.2826,37100.0
2012-12-19 10:45:00,41.4,41.42,41.38,41.38,67800.0,34.2826,34.2991,34.266,34.266,67800.0
2012-12-19 10:50:00,41.39,41.39,41.33,41.36,33700.0,34.2743,34.2743,34.2246,34.2494,33700.0
2012-12-19 10:55:00,41.37,41.42,41.37,41.4,51800.0,34.2577,34.2991,34.2577,34.2826,51800.0
2012-12-19 11:00:00,41.4,41.43,41.4,41.42,7800.0,34.2826,34.3074,34.2826,34.2991,7800.0
2012-12-19 11:05:00,41.41,41.44,41.4,41.44,16900.0,34.2908,34.3157,34.2826,34.3157,16900.0
2012-12-19 11:10:00,41.44,41.48,41.44,41.46,17300.0,34.3157,34.3488,34.3157,34.3322,17300.0
2012-12-19 11:15:00,41.45,41.45,41.42,41.43,4400.0,34.324,34.324,34.2991,34.3074,4400.0
2012-12-19 11:20:00,41.42,41.43,41.34,41.35,22600.0,34.2991,34.3074,34.2329,34.2412,22600.0
2012-12-19 11:25:00,41.35,41.43,41.35,41.43,23400.0,34.2412,34.3074,34.2412,34.3074,23400.0
2012-12-19 11:30:00,41.42,41.47,41.39,41.47,13000.0,34.2991,34.3405,34.2743,34.3405,13000.0
2012-12-19 11:35:00,41.47,41.48,41.45,41.47,11200.0,34.3405,34.3488,34.324,34.3405,11200.0
2012-12-19 11:40:00,41.46,41.5,41.46,41.5,11500.0,34.3322,34.3654,34.3322,34.3654,11500.0
2012-12-19 11:45:00,41.5,41.52,41.48,41.49,57400.0,34.3654,34.3819,34.3488,34.3571,57400.0
2012-12-19 11:50:00,41.51,41.53,41.51,41.52,15800.0,34.3736,34.3902,34.3736,34.3819,15800.0
2012-12-19 11:55:00,41.53,41.55,41.51,41.52,16000.0,34.3902,34.4068,34.3736,34.3819,16000.0
2012-12-19 12:00:00,41.51,41.52,41.49,41.49,15100.0,34.3736,34.3819,34.3571,34.3571,15100.0
2012-12-19 12:05:00,41.49,41.51,41.46,41.49,21900.0,34.3571,34.3736,34.3322,34.3571,21900.0
2012-12-19 12:10:00,41.5,41.52,41.49,41.5,21600.0,34.3654,34.3819,34.3571,34.3654,21600.0
2012-12-19 12:15:00,41.5,41.51,41.47,41.47,19300.0,34.3654,34.3736,34.3405,34.3405,19300.0
2012-12-19 12:20:00,41.46,41.5,41.46,41.49,7900.0,34.3322,34.3654,34.3322,34.3571,7900.0
2012-12-19 12:25:00,41.5,41.53,41.49,41.51,11300.0,34.3654,34.3902,34.3571,34.3736,11300.0
2012-12-19 12:30:00,41.51,41.51,41.45,41.49,15100.0,34.3736,34.3736,34.324,34.3571,15100.0
2012-12-19 12:35:00,41.48,41.5,41.48,41.49,3800.0,34.3488,34.3654,34.3488,34.3571,3800.0
2012-12-19 12:40:00,41.5,41.54,41.49,41.54,14700.0,34.3654,34.3985,34.3571,34.3985,14700.0
2012-12-19 12:45:00,41.54,41.55,41.54,41.55,25600.0,34.3985,34.4068,34.3985,34.4068,25600.0
2012-12-19 12:50:00,41.54,41.57,41.54,41.56,22800.0,34.3985,34.4233,34.3985,34.415,22800.0
2012-12-19 12:55:00,41.56,41.57,41.54,41.55,9800.0,34.415,34.4233,34.3985,34.4068,9800.0
2012-12-19 13:00:00,41.55,41.57,41.54,41.55,12400.0,34.4068,34.4233,34.3985,34.4068,12400.0
2012-12-19 13:05:00,41.55,41.55,41.54,41.55,9500.0,34.4068,34.4068,34.3985,34.4068,9500.0
2012-12-19 13:10:00,41.55,41.55,41.52,41.53,37400.0,34.4068,34.4068,34.3819,34.3902,37400.0
2012-12-19 13:15:00,41.53,41.55,41.53,41.53,5600.0,34.3902,34.4068,34.3902,34.3902,5600.0
2012-12-19 13:20:00,41.53,41.54,41.5,41.51,17200.0,34.3902,34.3985,34.3654,34.3736,17200.0
2012-12-19 13:25:00,41.51,41.56,41.51,41.55,16800.0,34.3736,34.415,34.3736,34.4068,16800.0
2012-12-19 13:30:00,41.54,41.55,41.52,41.55,9800.0,34.3985,34.4068,34.3819,34.4068,9800.0
2012-12-19 13:35:00,41.55,41.55,41.52,41.52,6100.0,34.4068,34.4068,34.3819,34.3819,6100.0
2012-12-19 13:40:00,41.52,41.55,41.52,41.54,15900.0,34.3819,34.4068,34.3819,34.3985,15900.0
2012-12-19 13:45:00,41.53,41.53,41.51,41.51,4000.0,34.3902,34.3902,34.3736,34.3736,4000.0
2012-12-19 13:50:00,41.52,41.52,41.51,41.51,4300.0,34.3819,34.3819,34.3736,34.3736,4300.0
2012-12-19 13:55:00,41.51,41.52,41.48,41.48,14900.0,34.3736,34.3819,34.3488,34.3488,14900.0
2012-12-19 14:00:00,41.48,41.49,41.45,41.47,25700.0,34.3488,34.3571,34.324,34.3405,25700.0
2012-12-19 14:05:00,41.47,41.48,41.47,41.47,4600.0,34.3405,34.3488,34.3405,34.3405,4600.0
2012-12-19 14:10:00,41.47,41.48,41.43,41.45,38200.0,34.3405,34.3488,34.3074,34.324,38200.0
2012-12-19 14:15:00,41.43,41.49,41.43,41.49,50300.0,34.3074,34.3571,34.3074,34.3571,50300.0
2012-12-19 14:20:00,41.49,41.5,41.48,41.48,23700.0,34.3571,34.3654,34.3488,34.3488,23700.0
2012-12-19 14:25:00,41.48,41.51,41.48,41.5,39700.0,34.3488,34.3736,34.3488,34.3654,39700.0
2012-12-19 14:30:00,41.49,41.5,41.49,41.5,47500.0,34.3571,34.3654,34.3571,34.3654,47500.0
2012-12-19 14:35:00,41.5,41.5,41.49,41.5,23300.0,34.3654,34.3654,34.3571,34.3654,23300.0
2012-12-19 14:40:00,41.5,41.5,41.47,41.47,38000.0,34.3654,34.3654,34.3405,34.3405,38000.0
2012-12-19 14:45:00,41.48,41.5,41.47,41.5,68900.0,34.3488,34.3654,34.3405,34.3654,68900.0
2012-12-19 14:50:00,41.5,41.51,41.48,41.5,58600.0,34.3654,34.3736,34.3488,34.3654,58600.0
2012-12-19 14:55:00,41.5,41.5,41.48,41.5,87300.0,34.3654,34.3654,34.3488,34.3654,87300.0
2012-12-19 15:00:00,41.51,41.51,41.48,41.49,32800.0,34.3736,34.3736,34.3488,34.3571,32800.0
2012-12-19 15:05:00,41.48,41.49,41.47,41.49,40900.0,34.3488,34.3571,34.3405,34.3571,40900.0
2012-12-19 15:10:00,41.48,41.51,41.48,41.5,53600.0,34.3488,34.3736,34.3488,34.3654,53600.0
2012-12-19 15:15:00,41.5,41.52,41.49,41.52,31700.0,34.3654,34.3819,34.3571,34.3819,31700.0
2012-12-19 15:20:00,41.52,41.55,41.51,41.54,28200.0,34.3819,34.4068,34.3736,34.3985,28200.0
2012-12-19 15:25:00,41.54,41.55,41.54,41.54,8800.0,34.3985,34.4068,34.3985,34.3985,8800.0
2012-12-19 15:30:00,41.54,41.55,41.49,41.49,36700.0,34.3985,34.4068,34.3571,34.3571,36700.0
2012-12-19 15:35:00,41.5,41.52,41.48,41.49,58300.0,34.3654,34.3819,34.3488,34.3571,58300.0
2012-12-19 15:40:00,41.48,41.5,41.47,41.5,120200.0,34.3488,34.3654,34.3405,34.3654,120200.0
2012-12-19 15:45:00,41.5,41.51,41.46,41.46,58200.0,34.3654,34.3736,34.3322,34.3322,58200.0
2012-12-19 15:50:00,41.45,41.5,41.42,41.47,246500.0,34.324,34.3654,34.2991,34.3405,246500.0
2012-12-19 15:55:00,41.47,41.52,41.41,41.49,711400.0,34.3405,34.3819,34.2908,34.3571,711400.0
2012-12-20 09:30:00,41.56,41.7,41.5,41.64,39900.0,34.415,34.531,34.3654,34.4813,39900.0
2012-12-20 09:35:00,41.65,41.65,41.6,41.65,59500.0,34.4896,34.4896,34.4482,34.4896,59500.0
2012-12-20 09:40:00,41.65,41.67,41.61,41.64,56000.0,34.4896,34.5061,34.4565,34.4813,56000.0
2012-12-20 09:45:00,41.64,41.64,41.56,41.56,95000.0,34.4813,34.4813,34.415,34.415,95000.0
2012-12-20 09:50:00,41.56,41.61,41.55,41.6,129500.0,34.415,34.4565,34.4068,34.4482,129500.0
2012-12-20 09:55:00,41.6,41.65,41.58,41.65,133100.0,34.4482,34.4896,34.4316,34.4896,133100.0
2012-12-20 10:00:00,41.65,41.71,41.59,41.6,72100.0,34.4896,34.5393,34.4399,34.4482,72100.0
2012-12-20 10:05:00,41.59,41.65,41.59,41.61,42500.0,34.4399,34.4896,34.4399,34.4565,42500.0
2012-12-20 10:10:00,41.61,41.63,41.6,41.6,34600.0,34.4565,34.473,34.4482,34.4482,34600.0
2012-12-20 10:15:00,41.61,41.64,41.6,41.6,64600.0,34.4565,34.4813,34.4482,34.4482,64600.0
2012-12-20 10:20:00,41.61,41.63,41.6,41.61,37400.0,34.4565,34.473,34.4482,34.4565,37400.0
2012-12-20 10:25:00,41.61,41.63,41.59,41.6,118500.0,34.4565,34.473,34.4399,34.4482,118500.0
2012-12-20 10:30:00,41.6,41.61,41.58,41.6,35400.0,34.4482,34.4565,34.4316,34.4482,35400.0
2012-12-20 10:35:00,41.61,41.61,41.6,41.6,26300.0,34.4565,34.4565,34.4482,34.4482,26300.0
2012-12-20 10:40:00,41.61,41.63,41.6,41.6,27300.0,34.4565,34.473,34.4482,34.4482,27300.0
2012-12-20 10:45:00,41.6,41.62,41.6,41.6,32600.0,34.4482,34.4647,34.4482,34.4482,32600.0
2012-12-20 10:50:00,41.61,41.61,41.57,41.6,39600.0,34.4565,34.4565,34.4233,34.4482,39600.0
2012-12-20 10:55:00,41.59,41.61,41.58,41.6,46000.0,34.4399,34.4565,34.4316,34.4482,46000.0
2012-12-20 11:00:00,41.6,41.61,41.58,41.59,33900.0,34.4482,34.4565,34.4316,34.4399,33900.0
2012-12-20 11:05:00,41.59,41.61,41.58,41.58,56800.0,34.4399,34.4565,34.4316,34.4316,56800.0
2012-12-20 11:10:00,41.58,41.6,41.54,41.57,42800.0,34.4316,34.4482,34.3985,34.4233,42800.0
2012-12-20 11:15:00,41.57,41.6,41.55,41.57,52600.0,34.4233,34.4482,34.4068,34.4233,52600.0
2012-12-20 11:20:00,41.57,41.63,41.57,41.6,35700.0,34.4233,34.473,34.4233,34.4482,35700.0
2012-12-20 11:25:00,41.6,41.62,41.58,41.6,30700.0,34.4482,34.4647,34.4316,34.4482,30700.0
2012-12-20 11:30:00,41.6,41.62,41.59,41.59,29400.0,34.4482,34.4647,34.4399,34.4399,29400.0
2012-12-20 11:35:00,41.58,41.64,41.58,41.64,29300.0,34.4316,34.4813,34.4316,34.4813,29300.0
2012-12-20 11:40:00,41.63,41.66,41.61,41.62,20200.0,34.473,34.4979,34.4565,34.4647,20200.0
2012-12-20 11:45:00,41.63,41.66,41.62,41.65,17300.0,34.473,34.4979,34.4647,34.4896,17300.0
2012-12-20 11:50:00,41.65,41.66,41.6,41.63,36500.0,34.4896,34.4979,34.4482,34.473,36500.0
2012-12-20 11:55:00,41.63,41.64,41.6,41.6,20600.0,34.473,34.4813,34.4482,34.4482,20600.0
2012-12-20 12:00:00,41.6,41.64,41.6,41.64,14000.0,34.4482,34.4813,34.4482,34.4813,14000.0
2012-12-20 12:05:00,41.64,41.65,41.63,41.64,11700.0,34.4813,34.4896,34.473,34.4813,11700.0
2012-12-20 12:10:00,41.64,41.66,41.63,41.65,14300.0,34.4813,34.4979,34.473,34.4896,14300.0
2012-12-20 12:15:00,41.66,41.66,41.64,41.64,11000.0,34.4979,34.4979,34.4813,34.4813,11000.0
2012-12-20 12:20:00,41.65,41.65,41.61,41.64,15200.0,34.4896,34.4896,34.4565,34.4813,15200.0
2012-12-20 12:25:00,41.64,41.65,41.61,41.62,22600.0,34.4813,34.4896,34.4565,34.4647,22600.0
2012-12-20 12:30:00,41.62,41.62,41.6,41.61,8900.0,34.4647,34.4647,34.4482,34.4565,8900.0
2012-12-20 12:35:00,41.61,41.63,41.6,41.61,13800.0,34.4565,34.473,34.4482,34.4565,13800.0
2012-12-20 12:40:00,41.61,41.63,41.6,41.62,10300.0,34.4565,34.473,34.4482,34.4647,10300.0
2012-12-20 12:45:00,41.62,41.62,41.6,41.62,4900.0,34.4647,34.4647,34.4482,34.4647,4900.0
2012-12-20 12:50:00,41.62,41.64,41.61,41.61,20700.0,34.4647,34.4813,34.4565,34.4565,20700.0
2012-12-20 12:55:00,41.61,41.63,41.6,41.63,9400.0,34.4565,34.473,34.4482,34.473,9400.0
2012-12-20 13:00:00,41.63,41.64,41.62,41.64,15000.0,34.473,34.4813,34.4647,34.4813,15000.0
2012-12-20 13:05:00,41.64,41.68,41.64,41.68,16700.0,34.4813,34.5144,34.4813,34.5144,16700.0
2012-12-20 13:10:00,41.68,41.72,41.67,41.7,36100.0,34.5144,34.5475,34.5061,34.531,36100.0
2012-12-20 13:15:00,41.7,41.71,41.68,41.68,22300.0,34.531,34.5393,34.5144,34.5144,22300.0
2012-12-20 13:20:00,41.69,41.69,41.66,41.67,25700.0,34.5227,34.5227,34.4979,34.5061,25700.0
2012-12-20 13:25:00,41.68,41.72,41.66,41.72,16400.0,34.5144,34.5475,34.4979,34.5475,16400.0
2012-12-20 13:30:00,41.72,41.72,41.69,41.7,10900.0,34.5475,34.5475,34.5227,34.531,10900.0
2012-12-20 13:35:00,41.7,41.72,41.69,41.7,21000.0,34.531,34.5475,34.5227,34.531,21000.0
2012-12-20 13:40:00,41.69,41.72,41.69,41.71,20800.0,34.5227,34.5475,34.5227,34.5393,20800.0
2012-12-20 13:45:00,41.72,41.76,41.72,41.76,19400.0,34.5475,34.5807,34.5475,34.5807,19400.0
2012-12-20 13:50:00,41.76,41.8,41.76,41.78,24000.0,34.5807,34.6138,34.5807,34.5972,24000.0
2012-12-20 13:55:00,41.77,41.8,41.75,41.77,22300.0,34.5889,34.6138,34.5724,34.5889,22300.0
2012-12-20 14:00:00,41.76,41.8,41.75,41.8,36200.0,34.5807,34.6138,34.5724,34.6138,36200.0
2012-12-20 14:05:00,41.8,41.83,41.78,41.8,31300.0,34.6138,34.6386,34.5972,34.6138,31300.0
2012-12-20 14:10:00,41.79,41.83,41.79,41.81,19400.0,34.6055,34.6386,34.6055,34.6221,19400.0
2012-12-20 14:15:00,41.8,41.84,41.8,41.81,27700.0,34.6138,34.6469,34.6138,34.6221,27700.0
2012-12-20 14:20:00,41.8,41.82,41.79,41.81,15800.0,34.6138,34.6304,34.6055,34.6221,15800.0
2012-12-20 14:25:00,41.8,41.8,41.77,41.8,20300.0,34.6138,34.6138,34.5889,34.6138,20300.0
2012-12-20 14:30:00,41.81,41.82,41.79,41.79,16700.0,34.6221,34.6304,34.6055,34.6055,16700.0
2012-12-20 14:35:00,41.8,41.81,41.78,41.8,34000.0,34.6138,34.6221,34.5972,34.6138,34000.0
2012-12-20 14:40:00,41.81,41.81,41.77,41.78,17000.0,34.6221,34.6221,34.5889,34.5972,17000.0
2012-12-20 14:45:00,41.78,41.83,41.78,41.83,12000.0,34.5972,34.6386,34.5972,34.6386,12000.0
2012-12-20 14:50:00,41.83,41.87,41.82,41.85,37900.0,34.6386,34.6718,34.6304,34.6552,37900.0
2012-12-20 14:55:00,41.85,41.88,41.85,41.87,20200.0,34.6552,34.68,34.6552,34.6718,20200.0
2012-12-20 15:00:00,41.86,41.87,41.8,41.8,25900.0,34.6635,34.6718,34.6138,34.6138,25900.0
2012-12-20 15:05:00,41.8,41.82,41.8,41.81,15300.0,34.6138,34.6304,34.6138,34.6221,15300.0
2012-12-20 15:10:00,41.82,41.82,41.8,41.8,20200.0,34.6304,34.6304,34.6138,34.6138,20200.0
2012-12-20 15:15:00,41.8,41.81,41.72,41.72,60000.0,34.6138,34.6221,34.5475,34.5475,60000.0
2012-12-20 15:20:00,41.72,41.74,41.71,41.73,22700.0,34.5475,34.5641,34.5393,34.5558,22700.0
2012-12-20 15:25:00,41.74,41.75,41.73,41.75,37100.0,34.5641,34.5724,34.5558,34.5724,37100.0
2012-12-20 15:30:00,41.74,41.79,41.74,41.79,40700.0,34.5641,34.6055,34.5641,34.6055,40700.0
2012-12-20 15:35:00,41.78,41.8,41.78,41.8,49200.0,34.5972,34.6138,34.5972,34.6138,49200.0
2012-12-20 15:40:00,41.8,41.84,41.8,41.81,44200.0,34.6138,34.6469,34.6138,34.6221,44200.0
2012-12-20 15:45:00,41.81,41.86,41.79,41.86,73100.0,34.6221,34.6635,34.6055,34.6635,73100.0
2012-12-20 15:50:00,41.85,41.86,41.83,41.84,135000.0,34.6552,34.6635,34.6386,34.6469,135000.0
2012-12-20 15:55:00,41.83,41.92,41.83,41.92,246800.0,34.6386,34.7132,34.6386,34.7132,246800.0
2012-12-21 09:30:00,41.64,41.78,41.64,41.75,767900.0,34.4813,34.5972,34.4813,34.5724,767900.0
2012-12-21 09:35:00,41.75,41.79,41.75,41.78,35500.0,34.5724,34.6055,34.5724,34.5972,35500.0
2012-12-21 09:40:00,41.76,41.8,41.68,41.76,32600.0,34.5807,34.6138,34.5144,34.5807,32600.0
2012-12-21 09:45:00,41.76,41.8,41.75,41.76,24900.0,34.5807,34.6138,34.5724,34.5807,24900.0
2012-12-21 09:50:00,41.76,41.84,41.73,41.81,22900.0,34.5807,34.6469,34.5558,34.6221,22900.0
2012-12-21 09:55:00,41.81,41.85,41.77,41.83,26000.0,34.6221,34.6552,34.5889,34.6386,26000.0
2012-12-21 10:00:00,41.84,41.86,41.75,41.76,34700.0,34.6469,34.6635,34.5724,34.5807,34700.0
2012-12-21 10:05:00,41.77,41.77,41.75,41.77,24700.0,34.5889,34.5889,34.5724,34.5889,24700.0
2012-12-21 10:10:00,41.76,41.79,41.74,41.79,49800.0,34.5807,34.6055,34.5641,34.6055,49800.0
2012-12-21 10:15:00,41.79,41.82,41.76,41.81,9100.0,34.6055,34.6304,34.5807,34.6221,9100.0
2012-12-21 10:20:00,41.8,41.82,41.75,41.75,8700.0,34.6138,34.6304,34.5724,34.5724,8700.0
2012-12-21 10:25:00,41.75,41.78,41.74,41.77,33100.0,34.5724,34.5972,34.5641,34.5889,33100.0
2012-12-21 10:30:00,41.77,41.79,41.72,41.73,35100.0,34.5889,34.6055,34.5475,34.5558,35100.0
2012-12-21 10:35:00,41.73,41.77,41.73,41.74,37300.0,34.5558,34.5889,34.5558,34.5641,37300.0
2012-12-21 10:40:00,41.74,41.75,41.71,41.71,24400.0,34.5641,34.5724,34.5393,34.5393,24400.0
2012-12-21 10:45:00,41.7,41.78,41.7,41.75,43600.0,34.531,34.5972,34.531,34.5724,43600.0
2012-12-21 10:50:00,41.75,41.75,41.74,41.75,9700.0,34.5724,34.5724,34.5641,34.5724,9700.0
2012-12-21 10:55:00,41.74,41.76,41.74,41.75,15500.0,34.5641,34.5807,34.5641,34.5724,15500.0
2012-12-21 11:00:00,41.75,41.76,41.74,41.75,18900.0,34.5724,34.5807,34.5641,34.5724,18900.0
2012-12-21 11:05:00,41.75,41.78,41.73,41.75,46400.0,34.5724,34.5972,34.5558,34.5724,46400.0
2012-12-21 11:10:00,41.74,41.79,41.74,41.78,9100.0,34.5641,34.6055,34.5641,34.5972,9100.0
2012-12-21 11:15:00,41.78,41.79,41.75,41.75,19500.0,34.5972,34.6055,34.5724,34.5724,19500.0
2012-12-21 11:20:00,41.75,41.77,41.75,41.75,13400.0,34.5724,34.5889,34.5724,34.5724,13400.0
2012-12-21 11:25:00,41.76,41.77,41.74,41.76,11600.0,34.5807,34.5889,34.5641,34.5807,11600.0
2012-12-21 11:30:00,41.75,41.76,41.73,41.74,49800.0,34.5724,34.5807,34.5558,34.5641,49800.0
2012-12-21 11:35:00,41.74,41.76,41.71,41.76,50200.0,34.5641,34.5807,34.5393,34.5807,50200.0
2012-12-21 11:40:00,41.77,41.78,41.73,41.73,15600.0,34.5889,34.5972,34.5558,34.5558,15600.0
2012-12-21 11:45:00,41.73,41.74,41.67,41.71,13400.0,34.5558,34.5641,34.5061,34.5393,13400.0
2012-12-21 11:50:00,41.7,41.71,41.69,41.69,9200.0,34.531,34.5393,34.5227,34.5227,9200.0
2012-12-21 11:55:00,41.68,41.72,41.68,41.72,9800.0,34.5144,34.5475,34.5144,34.5475,9800.0
2012-12-21 12:00:00,41.72,41.74,41.63,41.64,22400.0,34.5475,34.5641,34.473,34.4813,22400.0
2012-12-21 12:05:00,41.65,41.66,41.64,41.64,14700.0,34.4896,34.4979,34.4813,34.4813,14700.0
2012-12-21 12:10:00,41.65,41.68,41.65,41.66,21600.0,34.4896,34.5144,34.4896,34.4979,21600.0
2012-12-21 12:15:00,41.66,41.76,41.66,41.76,187400.0,34.4979,34.5807,34.4979,34.5807,187400.0
2012-12-21 12:20:00,41.76,41.79,41.73,41.74,43700.0,34.5807,34.6055,34.5558,34.5641,43700.0
2012-12-21 12:25:00,41.75,41.76,41.73,41.73,38900.0,34.5724,34.5807,34.5558,34.5558,38900.0
2012-12-21 12:30:00,41.73,41.75,41.72,41.73,35100.0,34.5558,34.5724,34.5475,34.5558,35100.0
2012-12-21 12:35:00,41.73,41.77,41.71,41.73,32700.0,34.5558,34.5889,34.5393,34.5558,32700.0
2012-12-21 12:40:00,41.74,41.76,41.73,41.73,7500.0,34.5641,34.5807,34.5558,34.5558,7500.0
2012-12-21 12:45:00,41.74,41.77,41.73,41.75,14000.0,34.5641,34.5889,34.5558,34.5724,14000.0
2012-12-21 12:50:00,41.76,41.76,41.75,41.75,21800.0,34.5807,34.5807,34.5724,34.5724,21800.0
2012-12-21 12:55:00,41.75,41.8,41.75,41.8,11600.0,34.5724,34.6138,34.5724,34.6138,11600.0
2012-12-21 13:00:00,41.8,41.83,41.79,41.79,9200.0,34.6138,34.6386,34.6055,34.6055,9200.0
2012-12-21 13:05:00,41.78,41.78,41.75,41.75,210900.0,34.5972,34.5972,34.5724,34.5724,210900.0
2012-12-21 13:10:00,41.75,41.76,41.72,41.73,13200.0,34.5724,34.5807,34.5475,34.5558,13200.0
2012-12-21 13:15:00,41.71,41.72,41.68,41.69,9600.0,34.5393,34.5475,34.5144,34.5227,9600.0
2012-12-21 13:20:00,41.69,41.7,41.66,41.66,7200.0,34.5227,34.531,34.4979,34.4979,7200.0
2012-12-21 13:25:00,41.66,41.67,41.64,41.66,25200.0,34.4979,34.5061,34.4813,34.4979,25200.0
2012-12-21 13:30:00,41.66,41.69,41.66,41.69,16000.0,34.4979,34.5227,34.4979,34.5227,16000.0
2012-12-21 13:35:00,41.68,41.72,41.68,41.71,19300.0,34.5144,34.5475,34.5144,34.5393,19300.0
2012-12-21 13:40:00,41.71,41.77,41.7,41.74,22400.0,34.5393,34.5889,34.531,34.5641,22400.0
2012-12-21 13:45:00,41.74,41.78,41.72,41.78,10400.0,34.5641,34.5972,34.5475,34.5972,10400.0
2012-12-21 13:50:00,41.78,41.8,41.76,41.8,9200.0,34.5972,34.6138,34.5807,34.6138,9200.0
2012-12-21 13:55:00,41.8,41.84,41.8,41.84,8600.0,34.6138,34.6469,34.6138,34.6469,8600.0
2012-12-21 14:00:00,41.84,41.87,41.82,41.87,15900.0,34.6469,34.6718,34.6304,34.6718,15900.0
2012-12-21 14:05:00,41.87,41.88,41.84,41.84,17600.0,34.6718,34.68,34.6469,34.6469,17600.0
2012-12-21 14:10:00,41.85,41.86,41.84,41.85,7400.0,34.6552,34.6635,34.6469,34.6552,7400.0
2012-12-21 14:15:00,41.86,41.87,41.83,41.83,9500.0,34.6635,34.6718,34.6386,34.6386,9500.0
2012-12-21 14:20:00,41.83,41.85,41.8,41.8,12000.0,34.6386,34.6552,34.6138,34.6138,12000.0
2012-12-21 14:25:00,41.8,41.85,41.8,41.84,26700.0,34.6138,34.6552,34.6138,34.6469,26700.0
2012-12-21 14:30:00,41.83,41.86,41.8,41.86,28400.0,34.6386,34.6635,34.6138,34.6635,28400.0
2012-12-21 14:35:00,41.85,41.86,41.82,41.84,28400.0,34.6552,34.6635,34.6304,34.6469,28400.0
2012-12-21 14:40:00,41.84,41.84,41.79,41.79,18900.0,34.6469,34.6469,34.6055,34.6055,18900.0
2012-12-21 14:45:00,41.79,41.8,41.78,41.79,13000.0,34.6055,34.6138,34.5972,34.6055,13000.0
2012-12-21 14:50:00,41.79,41.84,41.79,41.83,13100.0,34.6055,34.6469,34.6055,34.6386,13100.0
2012-12-21 14:55:00,41.83,41.84,41.77,41.77,46600.0,34.6386,34.6469,34.5889,34.5889,46600.0
2012-12-21 15:00:00,41.78,41.79,41.75,41.79,51600.0,34.5972,34.6055,34.5724,34.6055,51600.0
2012-12-21 15:05:00,41.78,41.78,41.76,41.77,16200.0,34.5972,34.5972,34.5807,34.5889,16200.0
2012-12-21 15:10:00,41.76,41.77,41.72,41.73,336200.0,34.5807,34.5889,34.5475,34.5558,336200.0
2012-12-21 15:15:00,41.73,41.74,41.7,41.7,37100.0,34.5558,34.5641,34.531,34.531,37100.0
2012-12-21 15:20:00,41.7,41.72,41.69,41.7,17800.0,34.531,34.5475,34.5227,34.531,17800.0
2012-12-21 15:25:00,41.69,41.74,41.69,41.71,45500.0,34.5227,34.5641,34.5227,34.5393,45500.0
2012-12-21 15:30:00,41.71,41.72,41.69,41.71,122900.0,34.5393,34.5475,34.5227,34.5393,122900.0
2012-12-21 15:35:00,41.7,41.71,41.66,41.67,44500.0,34.531,34.5393,34.4979,34.5061,44500.0
2012-12-21 15:40:00,41.67,41.68,41.64,41.65,53600.0,34.5061,34.5144,34.4813,34.4896,53600.0
2012-12-21 15:45:00,41.65,41.65,41.55,41.58,107900.0,34.4896,34.4896,34.4068,34.4316,107900.0
2012-12-21 15:50:00,41.58,41.58,41.52,41.52,163400.0,34.4316,34.4316,34.3819,34.3819,163400.0
2012-12-21 15:55:00,41.51,41.52,41.48,41.49,264600.0,34.3736,34.3819,34.3488,34.3571,264600.0
2012-12-24 09:30:00,41.4,41.44,41.18,41.2,55100.0,34.2826,34.3157,34.1004,34.1169,55100.0
2012-12-24 09:35:00,41.19,41.24,41.12,41.16,25000.0,34.1087,34.1501,34.0507,34.0838,25000.0
2012-12-24 09:40:00,41.15,41.17,41.06,41.06,110000.0,34.0755,34.0921,34.001,34.001,110000.0
2012-12-24 09:45:00,41.06,41.12,41.04,41.05,30200.0,34.001,34.0507,33.9844,33.9927,30200.0
2012-12-24 09:50:00,41.04,41.06,41.02,41.02,149200.0,33.9844,34.001,33.9679,33.9679,149200.0
2012-12-24 09:55:00,41.03,41.03,40.97,40.98,27200.0,33.9762,33.9762,33.9265,33.9348,27200.0
2012-12-24 10:00:00,40.97,40.98,40.93,40.94,40500.0,33.9265,33.9348,33.8934,33.9016,40500.0
2012-12-24 10:05:00,40.93,40.93,40.83,40.87,47400.0,33.8934,33.8934,33.8106,33.8437,47400.0
2012-12-24 10:10:00,40.88,40.93,40.88,40.89,44200.0,33.852,33.8934,33.852,33.8602,44200.0
2012-12-24 10:15:00,40.89,40.92,40.88,40.89,25600.0,33.8602,33.8851,33.852,33.8602,25600.0
2012-12-24 10:20:00,40.88,40.91,40.83,40.89,27800.0,33.852,33.8768,33.8106,33.8602,27800.0
2012-12-24 10:25:00,40.88,40.91,40.87,40.88,79900.0,33.852,33.8768,33.8437,33.852,79900.0
2012-12-24 10:30:00,40.89,40.95,40.88,40.95,241300.0,33.8602,33.9099,33.852,33.9099,241300.0
2012-12-24 10:35:00,40.95,40.95,40.9,40.93,27200.0,33.9099,33.9099,33.8685,33.8934,27200.0
2012-12-24 10:40:00,40.94,40.96,40.93,40.94,60100.0,33.9016,33.9182,33.8934,33.9016,60100.0
2012-12-24 10:45:00,40.94,40.96,40.87,40.88,53600.0,33.9016,33.9182,33.8437,33.852,53600.0
2012-12-24 10:50:00,40.89,40.96,40.88,40.9,15400.0,33.8602,33.9182,33.852,33.8685,15400.0
2012-12-24 10:55:00,40.91,40.91,40.86,40.87,21400.0,33.8768,33.8768,33.8354,33.8437,21400.0
2012-12-24 11:00:00,40.87,40.9,40.85,40.9,23000.0,33.8437,33.8685,33.8271,33.8685,23000.0
2012-12-24 11:05:00,40.91,40.95,40.9,40.91,21700.0,33.8768,33.9099,33.8685,33.8768,21700.0
2012-12-24 11:10:00,40.91,40.96,40.91,40.94,21700.0,33.8768,33.9182,33.8768,33.9016,21700.0
2012-12-24 11:15:00,40.94,40.94,40.87,40.94,40400.0,33.9016,33.9016,33.8437,33.9016,40400.0
2012-12-24 11:20:00,40.93,40.95,40.91,40.92,198200.0,33.8934,33.9099,33.8768,33.8851,198200.0
2012-12-24 11:25:00,40.93,40.94,40.88,40.9,49100.0,33.8934,33.9016,33.852,33.8685,49100.0
2012-12-24 11:30:00,40.9,40.94,40.9,40.91,32100.0,33.8685,33.9016,33.8685,33.8768,32100.0
2012-12-24 11:35:00,40.91,40.93,40.89,40.91,25000.0,33.8768,33.8934,33.8602,33.8768,25000.0
2012-12-24 11:40:00,40.9,40.91,40.86,40.88,15300.0,33.8685,33.8768,33.8354,33.852,15300.0
2012-12-24 11:45:00,40.89,40.91,40.87,40.91,20300.0,33.8602,33.8768,33.8437,33.8768,20300.0
2012-12-24 11:50:00,40.91,40.92,40.9,40.9,11900.0,33.8768,33.8851,33.8685,33.8685,11900.0
2012-12-24 11:55:00,40.91,40.95,40.91,40.92,24000.0,33.8768,33.9099,33.8768,33.8851,24000.0
2012-12-24 12:00:00,40.92,40.93,40.9,40.92,44500.0,33.8851,33.8934,33.8685,33.8851,44500.0
2012-12-24 12:05:00,40.92,40.93,40.92,40.92,11000.0,33.8851,33.8934,33.8851,33.8851,11000.0
2012-12-24 12:10:00,40.92,40.93,40.9,40.91,16000.0,33.8851,33.8934,33.8685,33.8768,16000.0
2012-12-24 12:15:00,40.91,40.91,40.88,40.9,23400.0,33.8768,33.8768,33.852,33.8685,23400.0
2012-12-24 12:20:00,40.91,40.91,40.85,40.89,42100.0,33.8768,33.8768,33.8271,33.8602,42100.0
2012-12-24 12:25:00,40.89,40.89,40.86,40.86,14000.0,33.8602,33.8602,33.8354,33.8354,14000.0
2012-12-24 12:30:00,40.86,40.87,40.83,40.87,26600.0,33.8354,33.8437,33.8106,33.8437,26600.0
2012-12-24 12:35:00,40.86,40.87,40.84,40.84,15200.0,33.8354,33.8437,33.8188,33.8188,15200.0
2012-12-24 12:40:00,40.84,40.86,40.84,40.85,24000.0,33.8188,33.8354,33.8188,33.8271,24000.0
2012-12-24 12:45:00,40.85,40.86,40.8,40.82,50000.0,33.8271,33.8354,33.7857,33.8023,50000.0
2012-12-24 12:50:00,40.82,40.95,40.81,40.95,59400.0,33.8023,33.9099,33.794,33.9099,59400.0
2012-12-24 12:55:00,40.95,40.98,40.89,40.89,89100.0,33.9099,33.9348,33.8602,33.8602,89100.0
2012-12-26 09:30:00,40.95,41.11,40.95,41.04,28700.0,33.9099,34.0424,33.9099,33.9844,28700.0
2012-12-26 09:35:00,41.04,41.08,40.81,40.93,26400.0,33.9844,34.0176,33.794,33.8934,26400.0
2012-12-26 09:40:00,40.93,40.97,40.92,40.96,26000.0,33.8934,33.9265,33.8851,33.9182,26000.0
2012-12-26 09:45:00,40.94,40.96,40.81,40.89,40500.0,33.9016,33.9182,33.794,33.8602,40500.0
2012-12-26 09:50:00,40.89,40.89,40.84,40.84,24300.0,33.8602,33.8602,33.8188,33.8188,24300.0
2012-12-26 09:55:00,40.85,40.86,40.78,40.78,69100.0,33.8271,33.8354,33.7691,33.7691,69100.0
2012-12-26 10:00:00,40.79,40.81,40.66,40.66,125500.0,33.7774,33.794,33.6698,33.6698,125500.0
2012-12-26 10:05:00,40.66,40.67,40.59,40.65,139300.0,33.6698,33.6781,33.6118,33.6615,139300.0
2012-12-26 10:10:00,40.65,40.66,40.6,40.6,22800.0,33.6615,33.6698,33.6201,33.6201,22800.0
2012-12-26 10:15:00,40.6,40.61,40.57,40.6,47200.0,33.6201,33.6284,33.5952,33.6201,47200.0
2012-12-26 10:20:00,40.61,40.61,40.51,40.51,53700.0,33.6284,33.6284,33.5456,33.5456,53700.0
2012-12-26 10:25:00,40.52,40.58,40.51,40.57,51600.0,33.5538,33.6035,33.5456,33.5952,51600.0
2012-12-26 10:30:00,40.58,40.6,40.57,40.6,29500.0,33.6035,33.6201,33.5952,33.6201,29500.0
2012-12-26 10:35:00,40.6,40.6,40.51,40.51,40500.0,33.6201,33.6201,33.5456,33.5456,40500.0
2012-12-26 10:40:00,40.52,40.52,40.51,40.51,17800.0,33.5538,33.5538,33.5456,33.5456,17800.0
2012-12-26 10:45:00,40.52,40.54,40.5,40.54,83800.0,33.5538,33.5704,33.5373,33.5704,83800.0
2012-12-26 10:50:00,40.53,40.53,40.47,40.48,36800.0,33.5621,33.5621,33.5124,33.5207,36800.0
2012-12-26 10:55:00,40.49,40.5,40.43,40.45,43900.0,33.529,33.5373,33.4793,33.4959,43900.0
2012-12-26 11:00:00,40.44,40.44,40.38,40.42,35700.0,33.4876,33.4876,33.4379,33.471,35700.0
2012-12-26 11:05:00,40.42,40.43,40.39,40.42,20400.0,33.471,33.4793,33.4462,33.471,20400.0
2012-12-26 11:10:00,40.41,40.44,40.39,40.44,16100.0,33.4628,33.4876,33.4462,33.4876,16100.0
2012-12-26 11:15:00,40.44,40.44,40.37,40.4,37600.0,33.4876,33.4876,33.4296,33.4545,37600.0
2012-12-26 11:20:00,40.4,40.4,40.38,40.38,16100.0,33.4545,33.4545,33.4379,33.4379,16100.0
2012-12-26 11:25:00,40.38,40.38,40.28,40.29,37400.0,33.4379,33.4379,33.3551,33.3634,37400.0
2012-12-26 11:30:00,40.3,40.34,40.25,40.25,49300.0,33.3717,33.4048,33.3303,33.3303,49300.0
2012-12-26 11:35:00,40.25,40.25,40.18,40.19,31500.0,33.3303,33.3303,33.2723,33.2806,31500.0
2012-12-26 11:40:00,40.19,40.23,40.14,40.15,38700.0,33.2806,33.3137,33.2392,33.2475,38700.0
2012-12-26 11:45:00,40.14,40.14,40.07,40.07,37900.0,33.2392,33.2392,33.1812,33.1812,37900.0
2012-12-26 11:50:00,40.07,40.1,40.07,40.1,16900.0,33.1812,33.2061,33.1812,33.2061,16900.0
2012-12-26 11:55:00,40.1,40.11,40.07,40.08,122600.0,33.2061,33.2143,33.1812,33.1895,122600.0
2012-12-26 12:00:00,40.08,40.2,40.07,40.19,74200.0,33.1895,33.2889,33.1812,33.2806,74200.0
2012-12-26 12:05:00,40.2,40.28,40.19,40.27,63000.0,33.2889,33.3551,33.2806,33.3468,63000.0
2012-12-26 12:10:00,40.28,40.29,40.25,40.28,26300.0,33.3551,33.3634,33.3303,33.3551,26300.0
2012-12-26 12:15:00,40.28,40.29,40.24,40.25,26200.0,33.3551,33.3634,33.322,33.3303,26200.0
2012-12-26 12:20:00,40.25,40.28,40.24,40.25,26100.0,33.3303,33.3551,33.322,33.3303,26100.0
2012-12-26 12:25:00,40.25,40.25,40.2,40.21,24900.0,33.3303,33.3303,33.2889,33.2971,24900.0
2012-12-26 12:30:00,40.2,40.27,40.2,40.27,26500.0,33.2889,33.3468,33.2889,33.3468,26500.0
2012-12-26 12:35:00,40.26,40.27,40.19,40.19,30800.0,33.3385,33.3468,33.2806,33.2806,30800.0
2012-12-26 12:40:00,40.19,40.21,40.16,40.19,31000.0,33.2806,33.2971,33.2557,33.2806,31000.0
2012-12-26 12:45:00,40.18,40.19,40.15,40.19,52800.0,33.2723,33.2806,33.2475,33.2806,52800.0
2012-12-26 12:50:00,40.19,40.24,40.19,40.24,25300.0,33.2806,33.322,33.2806,33.322,25300.0
2012-12-26 12:55:00,40.24,40.3,40.24,40.25,32300.0,33.322,33.3717,33.322,33.3303,32300.0
2012-12-26 13:00:00,40.26,40.31,40.26,40.3,18400.0,33.3385,33.3799,33.3385,33.3717,18400.0
2012-12-26 13:05:00,40.3,40.31,40.28,40.3,15500.0,33.3717,33.3799,33.3551,33.3717,15500.0
2012-12-26 13:10:00,40.3,40.31,40.29,40.29,8500.0,33.3717,33.3799,33.3634,33.3634,8500.0
2012-12-26 13:15:00,40.3,40.33,40.29,40.31,20400.0,33.3717,33.3965,33.3634,33.3799,20400.0
2012-12-26 13:20:00,40.31,40.32,40.29,40.3,16400.0,33.3799,33.3882,33.3634,33.3717,16400.0
2012-12-26 13:25:00,40.31,40.36,40.31,40.36,21700.0,33.3799,33.4214,33.3799,33.4214,21700.0
2012-12-26 13:30:00,40.35,40.38,40.35,40.35,28400.0,33.4131,33.4379,33.4131,33.4131,28400.0
2012-12-26 13:35:00,40.36,40.37,40.33,40.33,16200.0,33.4214,33.4296,33.3965,33.3965,16200.0
2012-12-26 13:40:00,40.33,40.35,40.32,40.32,20500.0,33.3965,33.4131,33.3882,33.3882,20500.0
2012-12-26 13:45:00,40.33,40.33,40.26,40.28,18600.0,33.3965,33.3965,33.3385,33.3551,18600.0
2012-12-26 13:50:00,40.27,40.27,40.23,40.24,15300.0,33.3468,33.3468,33.3137,33.322,15300.0
2012-12-26 13:55:00,40.24,40.25,40.2,40.2,12100.0,33.322,33.3303,33.2889,33.2889,12100.0
2012-12-26 14:00:00,40.2,40.23,40.2,40.22,32800.0,33.2889,33.3137,33.2889,33.3054,32800.0
2012-12-26 14:05:00,40.21,40.22,40.16,40.16,12600.0,33.2971,33.3054,33.2557,33.2557,12600.0
2012-12-26 14:10:00,40.16,40.21,40.16,40.21,36800.0,33.2557,33.2971,33.2557,33.2971,36800.0
2012-12-26 14:15:00,40.21,40.22,40.2,40.21,136100.0,33.2971,33.3054,33.2889,33.2971,136100.0
2012-12-26 14:20:00,40.21,40.23,40.2,40.2,23700.0,33.2971,33.3137,33.2889,33.2889,23700.0
2012-12-26 14:25:00,40.2,40.22,40.2,40.22,37200.0,33.2889,33.3054,33.2889,33.3054,37200.0
2012-12-26 14:30:00,40.23,40.23,40.21,40.21,15600.0,33.3137,33.3137,33.2971,33.2971,15600.0
2012-12-26 14:35:00,40.22,40.23,40.21,40.21,38700.0,33.3054,33.3137,33.2971,33.2971,38700.0
2012-12-26 14:40:00,40.22,40.22,40.2,40.2,33800.0,33.3054,33.3054,33.2889,33.2889,33800.0
2012-12-26 14:45:00,40.21,40.24,40.19,40.24,44200.0,33.2971,33.322,33.2806,33.322,44200.0
2012-12-26 14:50:00,40.23,40.32,40.23,40.27,38400.0,33.3137,33.3882,33.3137,33.3468,38400.0
2012-12-26 14:55:00,40.27,40.32,40.24,40.32,22900.0,33.3468,33.3882,33.322,33.3882,22900.0
2012-12-26 15:00:00,40.31,40.4,40.31,40.37,55100.0,33.3799,33.4545,33.3799,33.4296,55100.0
2012-12-26 15:05:00,40.37,40.39,40.36,40.38,26400.0,33.4296,33.4462,33.4214,33.4379,26400.0
2012-12-26 15:10:00,40.37,40.38,40.36,40.36,21900.0,33.4296,33.4379,33.4214,33.4214,21900.0
2012-12-26 15:15:00,40.36,40.37,40.35,40.35,19600.0,33.4214,33.4296,33.4131,33.4131,19600.0
2012-12-26 15:20:00,40.35,40.38,40.35,40.37,35000.0,33.4131,33.4379,33.4131,33.4296,35000.0
2012-12-26 15:25:00,40.37,40.38,40.36,40.36,35200.0,33.4296,33.4379,33.4214,33.4214,35200.0
2012-12-26 15:30:00,40.37,40.37,40.31,40.31,42200.0,33.4296,33.4296,33.3799,33.3799,42200.0
2012-12-26 15:35:00,40.31,40.32,40.29,40.29,41200.0,33.3799,33.3882,33.3634,33.3634,41200.0
2012-12-26 15:40:00,40.29,40.29,40.22,40.22,45100.0,33.3634,33.3634,33.3054,33.3054,45100.0
2012-12-26 15:45:00,40.22,40.23,40.2,40.22,68800.0,33.3054,33.3137,33.2889,33.3054,68800.0
2012-12-26 15:50:00,40.22,40.28,40.22,40.28,73400.0,33.3054,33.3551,33.3054,33.3551,73400.0
2012-12-26 15:55:00,40.27,40.28,40.23,40.27,138800.0,33.3468,33.3551,33.3137,33.3468,138800.0
2012-12-27 09:30:00,40.03,40.06,39.85,40.01,113000.0,33.525,33.5501,33.3742,33.5082,113000.0
2012-12-27 09:35:00,40.01,40.18,39.99,40.12,50000.0,33.5082,33.6506,33.4915,33.6003,50000.0
2012-12-27 09:40:00,40.12,40.21,40.11,40.16,35900.0,33.6003,33.6757,33.592,33.6338,35900.0
2012-12-27 09:45:00,40.16,40.17,40.09,40.1,49000.0,33.6338,33.6422,33.5752,33.5836,49000.0
2012-12-27 09:50:00,40.12,40.16,40.08,40.14,75800.0,33.6003,33.6338,33.5668,33.6171,75800.0
2012-12-27 09:55:00,40.14,40.15,40.09,40.14,56800.0,33.6171,33.6255,33.5752,33.6171,56800.0
2012-12-27 10:00:00,40.13,40.17,40.1,40.11,62300.0,33.6087,33.6422,33.5836,33.592,62300.0
2012-12-27 10:05:00,40.11,40.12,40.08,40.1,45000.0,33.592,33.6003,33.5668,33.5836,45000.0
2012-12-27 10:10:00,40.1,40.12,40.03,40.03,30700.0,33.5836,33.6003,33.525,33.525,30700.0
2012-12-27 10:15:00,40.03,40.04,39.91,39.91,68300.0,33.525,33.5333,33.4245,33.4245,68300.0
2012-12-27 10:20:00,39.9,39.94,39.8,39.89,70900.0,33.4161,33.4496,33.3323,33.4077,70900.0
2012-12-27 10:25:00,39.88,40.02,39.88,40.02,32100.0,33.3993,33.5166,33.3993,33.5166,32100.0
2012-12-27 10:30:00,40.02,40.07,40.0,40.07,37100.0,33.5166,33.5585,33.4998,33.5585,37100.0
2012-12-27 10:35:00,40.08,40.08,40.03,40.07,60200.0,33.5668,33.5668,33.525,33.5585,60200.0
2012-12-27 10:40:00,40.06,40.06,39.89,39.95,66400.0,33.5501,33.5501,33.4077,33.458,66400.0
2012-12-27 10:45:00,39.96,39.97,39.85,39.85,13700.0,33.4663,33.4747,33.3742,33.3742,13700.0
2012-12-27 10:50:00,39.86,39.89,39.81,39.82,35700.0,33.3826,33.4077,33.3407,33.3491,35700.0
2012-12-27 10:55:00,39.82,39.85,39.79,39.85,71500.0,33.3491,33.3742,33.324,33.3742,71500.0
2012-12-27 11:00:00,39.86,39.94,39.86,39.91,23900.0,33.3826,33.4496,33.3826,33.4245,23900.0
2012-12-27 11:05:00,39.9,39.91,39.86,39.86,65100.0,33.4161,33.4245,33.3826,33.3826,65100.0
2012-12-27 11:10:00,39.86,39.86,39.8,39.84,19100.0,33.3826,33.3826,33.3323,33.3658,19100.0
2012-12-27 11:15:00,39.84,39.85,39.82,39.83,9600.0,33.3658,33.3742,33.3491,33.3575,9600.0
2012-12-27 11:20:00,39.83,39.87,39.83,39.87,16300.0,33.3575,33.391,33.3575,33.391,16300.0
2012-12-27 11:25:00,39.85,39.88,39.83,39.84,13300.0,33.3742,33.3993,33.3575,33.3658,13300.0
2012-12-27 11:30:00,39.84,39.88,39.82,39.86,17500.0,33.3658,33.3993,33.3491,33.3826,17500.0
2012-12-27 11:35:00,39.87,39.89,39.86,39.86,18400.0,33.391,33.4077,33.3826,33.3826,18400.0
2012-12-27 11:40:00,39.87,39.9,39.86,39.89,17400.0,33.391,33.4161,33.3826,33.4077,17400.0
2012-12-27 11:45:00,39.88,39.89,39.84,39.88,19700.0,33.3993,33.4077,33.3658,33.3993,19700.0
2012-12-27 11:50:00,39.88,39.88,39.85,39.86,24200.0,33.3993,33.3993,33.3742,33.3826,24200.0
2012-12-27 11:55:00,39.86,39.88,39.84,39.88,18700.0,33.3826,33.3993,33.3658,33.3993,18700.0
2012-12-27 12:00:00,39.87,39.87,39.83,39.84,39200.0,33.391,33.391,33.3575,33.3658,39200.0
2012-12-27 12:05:00,39.84,39.84,39.78,39.78,69000.0,33.3658,33.3658,33.3156,33.3156,69000.0
2012-12-27 12:10:00,39.79,39.82,39.79,39.8,17000.0,33.324,33.3491,33.324,33.3323,17000.0
2012-12-27 12:15:00,39.8,39.82,39.78,39.79,22100.0,33.3323,33.3491,33.3156,33.324,22100.0
2012-12-27 12:20:00,39.79,39.79,39.74,39.75,20300.0,33.324,33.324,33.2821,33.2905,20300.0
2012-12-27 12:25:00,39.75,39.8,39.75,39.75,13100.0,33.2905,33.3323,33.2905,33.2905,13100.0
2012-12-27 12:30:00,39.75,39.77,39.74,39.75,62000.0,33.2905,33.3072,33.2821,33.2905,62000.0
2012-12-27 12:35:00,39.76,39.79,39.75,39.76,33900.0,33.2988,33.324,33.2905,33.2988,33900.0
2012-12-27 12:40:00,39.77,39.79,39.75,39.75,12700.0,33.3072,33.324,33.2905,33.2905,12700.0
2012-12-27 12:45:00,39.76,39.8,39.76,39.79,14800.0,33.2988,33.3323,33.2988,33.324,14800.0
2012-12-27 12:50:00,39.79,39.84,39.78,39.83,9600.0,33.324,33.3658,33.3156,33.3575,9600.0
2012-12-27 12:55:00,39.82,39.85,39.8,39.82,16500.0,33.3491,33.3742,33.3323,33.3491,16500.0
2012-12-27 13:00:00,39.82,39.84,39.81,39.84,16700.0,33.3491,33.3658,33.3407,33.3658,16700.0
2012-12-27 13:05:00,39.84,39.86,39.81,39.84,12100.0,33.3658,33.3826,33.3407,33.3658,12100.0
2012-12-27 13:10:00,39.85,39.85,39.8,39.82,8300.0,33.3742,33.3742,33.3323,33.3491,8300.0
2012-12-27 13:15:00,39.83,39.87,39.83,39.84,17300.0,33.3575,33.391,33.3575,33.3658,17300.0
2012-12-27 13:20:00,39.84,39.85,39.78,39.79,19300.0,33.3658,33.3742,33.3156,33.324,19300.0
2012-12-27 13:25:00,39.79,39.79,39.75,39.78,25100.0,33.324,33.324,33.2905,33.3156,25100.0
2012-12-27 13:30:00,39.79,39.82,39.78,39.78,14600.0,33.324,33.3491,33.3156,33.3156,14600.0
2012-12-27 13:35:00,39.77,39.78,39.75,39.78,13800.0,33.3072,33.3156,33.2905,33.3156,13800.0
2012-12-27 13:40:00,39.77,39.77,39.75,39.76,22900.0,33.3072,33.3072,33.2905,33.2988,22900.0
2012-12-27 13:45:00,39.75,39.79,39.75,39.77,18500.0,33.2905,33.324,33.2905,33.3072,18500.0
2012-12-27 13:50:00,39.77,39.78,39.75,39.78,8900.0,33.3072,33.3156,33.2905,33.3156,8900.0
2012-12-27 13:55:00,39.78,39.79,39.73,39.76,40000.0,33.3156,33.324,33.2737,33.2988,40000.0
2012-12-27 14:00:00,39.76,39.77,39.74,39.77,35000.0,33.2988,33.3072,33.2821,33.3072,35000.0
2012-12-27 14:05:00,39.76,39.79,39.75,39.75,19000.0,33.2988,33.324,33.2905,33.2905,19000.0
2012-12-27 14:10:00,39.75,39.77,39.75,39.77,7900.0,33.2905,33.3072,33.2905,33.3072,7900.0
2012-12-27 14:15:00,39.76,39.8,39.75,39.79,12400.0,33.2988,33.3323,33.2905,33.324,12400.0
2012-12-27 14:20:00,39.79,39.79,39.77,39.78,13100.0,33.324,33.324,33.3072,33.3156,13100.0
2012-12-27 14:25:00,39.78,39.79,39.76,39.76,10500.0,33.3156,33.324,33.2988,33.2988,10500.0
2012-12-27 14:30:00,39.76,39.78,39.75,39.75,12900.0,33.2988,33.3156,33.2905,33.2905,12900.0
2012-12-27 14:35:00,39.75,39.79,39.75,39.76,16700.0,33.2905,33.324,33.2905,33.2988,16700.0
2012-12-27 14:40:00,39.76,39.81,39.74,39.81,46200.0,33.2988,33.3407,33.2821,33.3407,46200.0
2012-12-27 14:45:00,39.82,39.97,39.82,39.91,56200.0,33.3491,33.4747,33.3491,33.4245,56200.0
2012-12-27 14:50:00,39.92,39.92,39.84,39.84,19100.0,33.4328,33.4328,33.3658,33.3658,19100.0
2012-12-27 14:55:00,39.85,39.9,39.85,39.88,34900.0,33.3742,33.4161,33.3742,33.3993,34900.0
2012-12-27 15:00:00,39.88,39.89,39.87,39.88,21100.0,33.3993,33.4077,33.391,33.3993,21100.0
2012-12-27 15:05:00,39.89,39.9,39.88,39.88,57800.0,33.4077,33.4161,33.3993,33.3993,57800.0
2012-12-27 15:10:00,39.88,39.88,39.85,39.85,14400.0,33.3993,33.3993,33.3742,33.3742,14400.0
2012-12-27 15:15:00,39.86,39.88,39.83,39.87,52100.0,33.3826,33.3993,33.3575,33.391,52100.0
2012-12-27 15:20:00,39.87,39.97,39.86,39.94,61800.0,33.391,33.4747,33.3826,33.4496,61800.0
2012-12-27 15:25:00,39.94,39.98,39.93,39.94,22800.0,33.4496,33.4831,33.4412,33.4496,22800.0
2012-12-27 15:30:00,39.94,40.0,39.94,39.98,52400.0,33.4496,33.4998,33.4496,33.4831,52400.0
2012-12-27 15:35:00,39.99,40.01,39.98,40.0,41200.0,33.4915,33.5082,33.4831,33.4998,41200.0
2012-12-27 15:40:00,39.99,40.07,39.99,40.04,58800.0,33.4915,33.5585,33.4915,33.5333,58800.0
2012-12-27 15:45:00,40.05,40.06,39.99,39.99,42100.0,33.5417,33.5501,33.4915,33.4915,42100.0
2012-12-27 15:50:00,39.99,40.01,39.96,39.99,95100.0,33.4915,33.5082,33.4663,33.4915,95100.0
2012-12-27 15:55:00,40.0,40.05,39.99,40.02,141100.0,33.4998,33.5417,33.4915,33.5166,141100.0
2012-12-28 09:30:00,39.81,39.93,39.81,39.9,25800.0,33.3407,33.4412,33.3407,33.4161,25800.0
2012-12-28 09:35:00,39.9,39.95,39.89,39.89,24200.0,33.4161,33.458,33.4077,33.4077,24200.0
2012-12-28 09:40:00,39.89,39.89,39.75,39.82,31600.0,33.4077,33.4077,33.2905,33.3491,31600.0
2012-12-28 09:45:00,39.81,39.81,39.75,39.77,13100.0,33.3407,33.3407,33.2905,33.3072,13100.0
2012-12-28 09:50:00,39.77,39.81,39.76,39.77,24200.0,33.3072,33.3407,33.2988,33.3072,24200.0
2012-12-28 09:55:00,39.77,39.86,39.75,39.81,19000.0,33.3072,33.3826,33.2905,33.3407,19000.0
2012-12-28 10:00:00,39.82,39.89,39.81,39.87,11200.0,33.3491,33.4077,33.3407,33.391,11200.0
2012-12-28 10:05:00,39.89,39.89,39.8,39.82,16500.0,33.4077,33.4077,33.3323,33.3491,16500.0
2012-12-28 10:10:00,39.82,39.87,39.8,39.86,26100.0,33.3491,33.391,33.3323,33.3826,26100.0
2012-12-28 10:15:00,39.86,39.94,39.86,39.92,23000.0,33.3826,33.4496,33.3826,33.4328,23000.0
2012-12-28 10:20:00,39.93,39.96,39.89,39.9,14600.0,33.4412,33.4663,33.4077,33.4161,14600.0
2012-12-28 10:25:00,39.9,39.9,39.83,39.84,30700.0,33.4161,33.4161,33.3575,33.3658,30700.0
2012-12-28 10:30:00,39.84,40.0,39.84,39.96,35700.0,33.3658,33.4998,33.3658,33.4663,35700.0
2012-12-28 10:35:00,39.97,39.98,39.93,39.94,16000.0,33.4747,33.4831,33.4412,33.4496,16000.0
2012-12-28 10:40:00,39.94,40.1,39.94,40.06,37700.0,33.4496,33.5836,33.4496,33.5501,37700.0
2012-12-28 10:45:00,40.07,40.22,40.07,40.19,47900.0,33.5585,33.6841,33.5585,33.659,47900.0
2012-12-28 10:50:00,40.2,40.2,40.15,40.17,25800.0,33.6673,33.6673,33.6255,33.6422,25800.0
2012-12-28 10:55:00,40.18,40.21,40.16,40.16,48200.0,33.6506,33.6757,33.6338,33.6338,48200.0
2012-12-28 11:00:00,40.17,40.18,40.12,40.12,22600.0,33.6422,33.6506,33.6003,33.6003,22600.0
2012-12-28 11:05:00,40.13,40.14,40.03,40.03,53300.0,33.6087,33.6171,33.525,33.525,53300.0
2012-12-28 11:10:00,40.02,40.08,39.98,40.07,21300.0,33.5166,33.5668,33.4831,33.5585,21300.0
2012-12-28 11:15:00,40.07,40.13,40.03,40.13,17800.0,33.5585,33.6087,33.525,33.6087,17800.0
2012-12-28 11:20:00,40.13,40.13,40.03,40.03,14000.0,33.6087,33.6087,33.525,33.525,14000.0
2012-12-28 11:25:00,40.03,40.06,40.0,40.04,11200.0,33.525,33.5501,33.4998,33.5333,11200.0
2012-12-28 11:30:00,40.05,40.08,40.03,40.03,10900.0,33.5417,33.5668,33.525,33.525,10900.0
2012-12-28 11:35:00,40.03,40.05,40.0,40.01,11100.0,33.525,33.5417,33.4998,33.5082,11100.0
2012-12-28 11:40:00,40.02,40.04,40.0,40.01,13800.0,33.5166,33.5333,33.4998,33.5082,13800.0
2012-12-28 11:45:00,40.0,40.02,39.98,39.98,6000.0,33.4998,33.5166,33.4831,33.4831,6000.0
2012-12-28 11:50:00,39.98,39.98,39.94,39.94,5600.0,33.4831,33.4831,33.4496,33.4496,5600.0
2012-12-28 11:55:00,39.94,39.97,39.94,39.97,14100.0,33.4496,33.4747,33.4496,33.4747,14100.0
2012-12-28 12:00:00,39.98,40.0,39.97,39.98,15200.0,33.4831,33.4998,33.4747,33.4831,15200.0
2012-12-28 12:05:00,39.99,40.0,39.95,39.98,10500.0,33.4915,33.4998,33.458,33.4831,10500.0
2012-12-28 12:10:00,39.97,40.0,39.94,39.99,10200.0,33.4747,33.4998,33.4496,33.4915,10200.0
2012-12-28 12:15:00,39.99,40.0,39.95,40.0,7700.0,33.4915,33.4998,33.458,33.4998,7700.0
2012-12-28 12:20:00,40.0,40.02,39.97,39.97,9200.0,33.4998,33.5166,33.4747,33.4747,9200.0
2012-12-28 12:25:00,39.98,39.98,39.96,39.97,1900.0,33.4831,33.4831,33.4663,33.4747,1900.0
2012-12-28 12:30:00,39.97,39.98,39.95,39.98,12500.0,33.4747,33.4831,33.458,33.4831,12500.0
2012-12-28 12:35:00,39.98,40.01,39.97,40.01,11000.0,33.4831,33.5082,33.4747,33.5082,11000.0
2012-12-28 12:40:00,39.99,40.0,39.94,39.94,4700.0,33.4915,33.4998,33.4496,33.4496,4700.0
2012-12-28 12:45:00,39.93,39.98,39.93,39.98,15200.0,33.4412,33.4831,33.4412,33.4831,15200.0
2012-12-28 12:50:00,39.97,39.97,39.94,39.95,19900.0,33.4747,33.4747,33.4496,33.458,19900.0
2012-12-28 12:55:00,39.95,39.95,39.91,39.91,8800.0,33.458,33.458,33.4245,33.4245,8800.0
2012-12-28 13:00:00,39.9,39.98,39.9,39.97,24900.0,33.4161,33.4831,33.4161,33.4747,24900.0
2012-12-28 13:05:00,39.96,39.96,39.93,39.93,7500.0,33.4663,33.4663,33.4412,33.4412,7500.0
2012-12-28 13:10:00,39.93,39.95,39.91,39.91,4000.0,33.4412,33.458,33.4245,33.4245,4000.0
2012-12-28 13:15:00,39.91,39.91,39.88,39.89,9400.0,33.4245,33.4245,33.3993,33.4077,9400.0
2012-12-28 13:20:00,39.89,39.89,39.83,39.83,4700.0,33.4077,33.4077,33.3575,33.3575,4700.0
2012-12-28 13:25:00,39.84,39.87,39.83,39.83,9100.0,33.3658,33.391,33.3575,33.3575,9100.0
2012-12-28 13:30:00,39.82,39.83,39.82,39.83,3000.0,33.3491,33.3575,33.3491,33.3575,3000.0
2012-12-28 13:35:00,39.83,39.83,39.82,39.83,2600.0,33.3575,33.3575,33.3491,33.3575,2600.0
2012-12-28 13:40:00,39.83,39.85,39.82,39.84,6400.0,33.3575,33.3742,33.3491,33.3658,6400.0
2012-12-28 13:45:00,39.84,39.84,39.82,39.82,4400.0,33.3658,33.3658,33.3491,33.3491,4400.0
2012-12-28 13:50:00,39.83,39.83,39.78,39.79,10200.0,33.3575,33.3575,33.3156,33.324,10200.0
2012-12-28 13:55:00,39.78,39.8,39.75,39.8,13500.0,33.3156,33.3323,33.2905,33.3323,13500.0
2012-12-28 14:00:00,39.79,39.84,39.79,39.8,11900.0,33.324,33.3658,33.324,33.3323,11900.0
2012-12-28 14:05:00,39.8,39.8,39.77,39.79,9000.0,33.3323,33.3323,33.3072,33.324,9000.0
2012-12-28 14:10:00,39.79,39.8,39.76,39.77,11300.0,33.324,33.3323,33.2988,33.3072,11300.0
2012-12-28 14:15:00,39.77,39.77,39.76,39.76,3700.0,33.3072,33.3072,33.2988,33.2988,3700.0
2012-12-28 14:20:00,39.76,39.78,39.76,39.77,2200.0,33.2988,33.3156,33.2988,33.3072,2200.0
2012-12-28 14:25:00,39.78,39.78,39.75,39.76,10100.0,33.3156,33.3156,33.2905,33.2988,10100.0
2012-12-28 14:30:00,39.77,39.78,39.76,39.76,7400.0,33.3072,33.3156,33.2988,33.2988,7400.0
2012-12-28 14:35:00,39.77,39.78,39.76,39.76,7100.0,33.3072,33.3156,33.2988,33.2988,7100.0
2012-12-28 14:40:00,39.76,39.77,39.76,39.77,5700.0,33.2988,33.3072,33.2988,33.3072,5700.0
2012-12-28 14:45:00,39.77,39.78,39.76,39.78,10100.0,33.3072,33.3156,33.2988,33.3156,10100.0
2012-12-28 14:50:00,39.77,39.78,39.76,39.77,10100.0,33.3072,33.3156,33.2988,33.3072,10100.0
2012-12-28 14:55:00,39.77,39.77,39.75,39.76,15100.0,33.3072,33.3072,33.2905,33.2988,15100.0
2012-12-28 15:00:00,39.76,39.78,39.76,39.76,11600.0,33.2988,33.3156,33.2988,33.2988,11600.0
2012-12-28 15:05:00,39.76,39.79,39.76,39.77,9700.0,33.2988,33.324,33.2988,33.3072,9700.0
2012-12-28 15:10:00,39.77,39.8,39.76,39.8,17600.0,33.3072,33.3323,33.2988,33.3323,17600.0
2012-12-28 15:15:00,39.8,39.87,39.8,39.86,24000.0,33.3323,33.391,33.3323,33.3826,24000.0
2012-12-28 15:20:00,39.87,39.88,39.81,39.84,24100.0,33.391,33.3993,33.3407,33.3658,24100.0
2012-12-28 15:25:00,39.84,39.86,39.81,39.82,14900.0,33.3658,33.3826,33.3407,33.3491,14900.0
2012-12-28 15:30:00,39.81,39.84,39.81,39.83,22000.0,33.3407,33.3658,33.3407,33.3575,22000.0
2012-12-28 15:35:00,39.83,39.83,39.7,39.73,106600.0,33.3575,33.3575,33.2486,33.2737,106600.0
2012-12-28 15:40:00,39.74,39.79,39.74,39.76,64200.0,33.2821,33.324,33.2821,33.2988,64200.0
2012-12-28 15:45:00,39.76,39.77,39.72,39.73,121600.0,33.2988,33.3072,33.2653,33.2737,121600.0
2012-12-28 15:50:00,39.74,39.75,39.7,39.71,126400.0,33.2821,33.2905,33.2486,33.257,126400.0
2012-12-28 15:55:00,39.72,39.75,39.7,39.71,219600.0,33.2653,33.2905,33.2486,33.257,219600.0
2012-12-31 09:30:00,39.61,39.66,39.57,39.62,34200.0,33.1732,33.2151,33.1397,33.1816,34200.0
2012-12-31 09:35:00,39.62,39.67,39.57,39.58,24400.0,33.1816,33.2235,33.1397,33.1481,24400.0
2012-12-31 09:40:00,39.58,39.59,39.46,39.47,45200.0,33.1481,33.1565,33.0476,33.056,45200.0
2012-12-31 09:45:00,39.47,39.48,39.4,39.48,48400.0,33.056,33.0643,32.9973,33.0643,48400.0
2012-12-31 09:50:00,39.48,39.62,39.46,39.61,29700.0,33.0643,33.1816,33.0476,33.1732,29700.0
2012-12-31 09:55:00,39.62,39.64,39.49,39.59,19500.0,33.1816,33.1983,33.0727,33.1565,19500.0
2012-12-31 10:00:00,39.57,39.57,39.45,39.47,18600.0,33.1397,33.1397,33.0392,33.056,18600.0
2012-12-31 10:05:00,39.46,39.53,39.46,39.5,29500.0,33.0476,33.1062,33.0476,33.0811,29500.0
2012-12-31 10:10:00,39.5,39.5,39.46,39.46,16300.0,33.0811,33.0811,33.0476,33.0476,16300.0
2012-12-31 10:15:00,39.46,39.53,39.46,39.5,33900.0,33.0476,33.1062,33.0476,33.0811,33900.0
2012-12-31 10:20:00,39.51,39.66,39.5,39.64,28100.0,33.0895,33.2151,33.0811,33.1983,28100.0
2012-12-31 10:25:00,39.63,39.77,39.61,39.69,43600.0,33.19,33.3072,33.1732,33.2402,43600.0
2012-12-31 10:30:00,39.7,39.76,39.68,39.76,16200.0,33.2486,33.2988,33.2318,33.2988,16200.0
2012-12-31 10:35:00,39.75,39.75,39.64,39.65,19500.0,33.2905,33.2905,33.1983,33.2067,19500.0
2012-12-31 10:40:00,39.65,39.7,39.64,39.67,18400.0,33.2067,33.2486,33.1983,33.2235,18400.0
2012-12-31 10:45:00,39.67,39.71,39.67,39.71,26100.0,33.2235,33.257,33.2235,33.257,26100.0
2012-12-31 10:50:00,39.71,39.76,39.69,39.7,20200.0,33.257,33.2988,33.2402,33.2486,20200.0
2012-12-31 10:55:00,39.72,39.75,39.72,39.72,24400.0,33.2653,33.2905,33.2653,33.2653,24400.0
2012-12-31 11:00:00,39.71,39.83,39.7,39.83,34600.0,33.257,33.3575,33.2486,33.3575,34600.0
2012-12-31 11:05:00,39.8,39.8,39.7,39.75,25900.0,33.3323,33.3323,33.2486,33.2905,25900.0
2012-12-31 11:10:00,39.74,39.76,39.71,39.73,18800.0,33.2821,33.2988,33.257,33.2737,18800.0
2012-12-31 11:15:00,39.72,39.73,39.66,39.67,15900.0,33.2653,33.2737,33.2151,33.2235,15900.0
2012-12-31 11:20:00,39.67,39.72,39.65,39.67,22200.0,33.2235,33.2653,33.2067,33.2235,22200.0
2012-12-31 11:25:00,39.67,39.67,39.62,39.63,27300.0,33.2235,33.2235,33.1816,33.19,27300.0
2012-12-31 11:30:00,39.63,39.65,39.59,39.63,17500.0,33.19,33.2067,33.1565,33.19,17500.0
2012-12-31 11:35:00,39.63,39.63,39.59,39.6,15400.0,33.19,33.19,33.1565,33.1648,15400.0
2012-12-31 11:40:00,39.59,39.61,39.56,39.56,12900.0,33.1565,33.1732,33.1313,33.1313,12900.0
2012-12-31 11:45:00,39.57,39.59,39.55,39.55,10000.0,33.1397,33.1565,33.123,33.123,10000.0
2012-12-31 11:50:00,39.55,39.55,39.5,39.5,18500.0,33.123,33.123,33.0811,33.0811,18500.0
2012-12-31 11:55:00,39.5,39.55,39.47,39.49,18800.0,33.0811,33.123,33.056,33.0727,18800.0
2012-12-31 12:00:00,39.5,39.55,39.5,39.53,10000.0,33.0811,33.123,33.0811,33.1062,10000.0
2012-12-31 12:05:00,39.53,39.54,39.49,39.49,6800.0,33.1062,33.1146,33.0727,33.0727,6800.0
2012-12-31 12:10:00,39.48,39.55,39.47,39.55,20700.0,33.0643,33.123,33.056,33.123,20700.0
2012-12-31 12:15:00,39.54,39.56,39.53,39.54,9100.0,33.1146,33.1313,33.1062,33.1146,9100.0
2012-12-31 12:20:00,39.53,39.57,39.52,39.54,15400.0,33.1062,33.1397,33.0978,33.1146,15400.0
2012-12-31 12:25:00,39.54,39.56,39.53,39.56,4500.0,33.1146,33.1313,33.1062,33.1313,4500.0
2012-12-31 12:30:00,39.56,39.6,39.55,39.58,7900.0,33.1313,33.1648,33.123,33.1481,7900.0
2012-12-31 12:35:00,39.58,39.66,39.58,39.66,10900.0,33.1481,33.2151,33.1481,33.2151,10900.0
2012-12-31 12:40:00,39.65,39.85,39.65,39.76,41700.0,33.2067,33.3742,33.2067,33.2988,41700.0
2012-12-31 12:45:00,39.76,39.84,39.74,39.81,29500.0,33.2988,33.3658,33.2821,33.3407,29500.0
2012-12-31 12:50:00,39.8,39.81,39.62,39.63,16500.0,33.3323,33.3407,33.1816,33.19,16500.0
2012-12-31 12:55:00,39.65,39.67,39.6,39.67,25000.0,33.2067,33.2235,33.1648,33.2235,25000.0
2012-12-31 13:00:00,39.66,39.69,39.57,39.6,13400.0,33.2151,33.2402,33.1397,33.1648,13400.0
2012-12-31 13:05:00,39.61,39.62,39.55,39.61,27400.0,33.1732,33.1816,33.123,33.1732,27400.0
2012-12-31 13:10:00,39.61,39.68,39.6,39.67,29800.0,33.1732,33.2318,33.1648,33.2235,29800.0
2012-12-31 13:15:00,39.66,39.73,39.61,39.61,18500.0,33.2151,33.2737,33.1732,33.1732,18500.0
2012-12-31 13:20:00,39.6,39.71,39.6,39.71,15200.0,33.1648,33.257,33.1648,33.257,15200.0
2012-12-31 13:25:00,39.7,39.71,39.64,39.66,8300.0,33.2486,33.257,33.1983,33.2151,8300.0
2012-12-31 13:30:00,39.64,39.64,39.6,39.63,21200.0,33.1983,33.1983,33.1648,33.19,21200.0
2012-12-31 13:35:00,39.62,39.64,39.62,39.64,15400.0,33.1816,33.1983,33.1816,33.1983,15400.0
2012-12-31 13:40:00,39.65,39.7,39.65,39.66,36800.0,33.2067,33.2486,33.2067,33.2151,36800.0
2012-12-31 13:45:00,39.66,39.85,39.66,39.71,97000.0,33.2151,33.3742,33.2151,33.257,97000.0
2012-12-31 13:50:00,39.71,39.76,39.66,39.75,23200.0,33.257,33.2988,33.2151,33.2905,23200.0
2012-12-31 13:55:00,39.75,39.8,39.7,39.79,24300.0,33.2905,33.3323,33.2486,33.324,24300.0
2012-12-31 14:00:00,39.78,39.8,39.71,39.71,16600.0,33.3156,33.3323,33.257,33.257,16600.0
2012-12-31 14:05:00,39.7,39.77,39.7,39.76,9800.0,33.2486,33.3072,33.2486,33.2988,9800.0
2012-12-31 14:10:00,39.77,39.78,39.74,39.77,9200.0,33.3072,33.3156,33.2821,33.3072,9200.0
2012-12-31 14:15:00,39.77,39.81,39.77,39.78,12700.0,33.3072,33.3407,33.3072,33.3156,12700.0
2012-12-31 14:20:00,39.78,39.85,39.77,39.85,9500.0,33.3156,33.3742,33.3072,33.3742,9500.0
2012-12-31 14:25:00,39.84,39.86,39.81,39.85,9500.0,33.3658,33.3826,33.3407,33.3742,9500.0
2012-12-31 14:30:00,39.85,39.87,39.8,39.8,15400.0,33.3742,33.391,33.3323,33.3323,15400.0
2012-12-31 14:35:00,39.8,39.8,39.75,39.76,9800.0,33.3323,33.3323,33.2905,33.2988,9800.0
2012-12-31 14:40:00,39.77,39.82,39.76,39.82,8900.0,33.3072,33.3491,33.2988,33.3491,8900.0
2012-12-31 14:45:00,39.82,39.88,39.75,39.85,32500.0,33.3491,33.3993,33.2905,33.3742,32500.0
2012-12-31 14:50:00,39.83,39.87,39.8,39.86,17300.0,33.3575,33.391,33.3323,33.3826,17300.0
2012-12-31 14:55:00,39.86,39.96,39.86,39.93,19200.0,33.3826,33.4663,33.3826,33.4412,19200.0
2012-12-31 15:00:00,39.93,39.99,39.92,39.99,61900.0,33.4412,33.4915,33.4328,33.4915,61900.0
2012-12-31 15:05:00,39.98,40.03,39.95,39.95,28100.0,33.4831,33.525,33.458,33.458,28100.0
2012-12-31 15:10:00,39.95,39.96,39.83,39.84,23600.0,33.458,33.4663,33.3575,33.3658,23600.0
2012-12-31 15:15:00,39.84,39.86,39.82,39.84,18000.0,33.3658,33.3826,33.3491,33.3658,18000.0
2012-12-31 15:20:00,39.86,39.9,39.85,39.88,19800.0,33.3826,33.4161,33.3742,33.3993,19800.0
2012-12-31 15:25:00,39.87,39.93,39.8,39.86,37600.0,33.391,33.4412,33.3323,33.3826,37600.0
2012-12-31 15:30:00,39.87,39.91,39.87,39.9,31600.0,33.391,33.4245,33.391,33.4161,31600.0
2012-12-31 15:35:00,39.9,39.95,39.9,39.92,32600.0,33.4161,33.458,33.4161,33.4328,32600.0
2012-12-31 15:40:00,39.93,39.93,39.88,39.91,33500.0,33.4412,33.4412,33.3993,33.4245,33500.0
2012-12-31 15:45:00,39.91,40.08,39.91,40.08,64500.0,33.4245,33.5668,33.4245,33.5668,64500.0
2012-12-31 15:50:00,40.08,40.2,40.04,40.14,119700.0,33.5668,33.6673,33.5333,33.6171,119700.0
2012-12-31 15:55:00,40.15,40.23,40.09,40.16,199300.0,33.6255,33.6925,33.5752,33.6338,199300.0
2013-01-02 09:30:00,40.67,40.84,40.52,40.73,86800.0,34.061,34.2033,33.9353,34.1112,86800.0
2013-01-02 09:35:00,40.73,40.82,40.71,40.81,33200.0,34.1112,34.1866,34.0945,34.1782,33200.0
2013-01-02 09:40:00,40.81,40.83,40.7,40.71,17300.0,34.1782,34.195,34.0861,34.0945,17300.0
2013-01-02 09:45:00,40.71,40.79,40.63,40.73,57500.0,34.0945,34.1615,34.0275,34.1112,57500.0
2013-01-02 09:50:00,40.73,40.79,40.72,40.78,28500.0,34.1112,34.1615,34.1028,34.1531,28500.0
2013-01-02 09:55:00,40.79,40.8,40.69,40.77,15200.0,34.1615,34.1698,34.0777,34.1447,15200.0
2013-01-02 10:00:00,40.77,40.85,40.75,40.84,34700.0,34.1447,34.2117,34.128,34.2033,34700.0
2013-01-02 10:05:00,40.83,40.86,40.81,40.83,34900.0,34.195,34.2201,34.1782,34.195,34900.0
2013-01-02 10:10:00,40.83,40.86,40.8,40.86,22500.0,34.195,34.2201,34.1698,34.2201,22500.0
2013-01-02 10:15:00,40.86,40.89,40.81,40.81,31000.0,34.2201,34.2452,34.1782,34.1782,31000.0
2013-01-02 10:20:00,40.81,40.82,40.73,40.73,41300.0,34.1782,34.1866,34.1112,34.1112,41300.0
2013-01-02 10:25:00,40.73,40.75,40.68,40.71,25000.0,34.1112,34.128,34.0693,34.0945,25000.0
2013-01-02 10:30:00,40.72,40.77,40.7,40.73,38600.0,34.1028,34.1447,34.0861,34.1112,38600.0
2013-01-02 10:35:00,40.74,40.76,40.72,40.73,44800.0,34.1196,34.1363,34.1028,34.1112,44800.0
2013-01-02 10:40:00,40.74,40.8,40.74,40.77,60300.0,34.1196,34.1698,34.1196,34.1447,60300.0
2013-01-02 10:45:00,40.76,40.77,40.73,40.73,36100.0,34.1363,34.1447,34.1112,34.1112,36100.0
2013-01-02 10:50:00,40.74,40.78,40.71,40.73,31200.0,34.1196,34.1531,34.0945,34.1112,31200.0
2013-01-02 10:55:00,40.73,40.73,40.61,40.67,53700.0,34.1112,34.1112,34.0107,34.061,53700.0
2013-01-02 11:00:00,40.68,40.71,40.66,40.69,26200.0,34.0693,34.0945,34.0526,34.0777,26200.0
2013-01-02 11:05:00,40.68,40.69,40.62,40.63,30500.0,34.0693,34.0777,34.0191,34.0275,30500.0
2013-01-02 11:10:00,40.63,40.7,40.63,40.69,22100.0,34.0275,34.0861,34.0275,34.0777,22100.0
2013-01-02 11:15:00,40.69,40.74,40.68,40.7,34700.0,34.0777,34.1196,34.0693,34.0861,34700.0
2013-01-02 11:20:00,40.69,40.73,40.67,40.68,23400.0,34.0777,34.1112,34.061,34.0693,23400.0
2013-01-02 11:25:00,40.69,40.69,40.62,40.65,37000.0,34.0777,34.0777,34.0191,34.0442,37000.0
2013-01-02 11:30:00,40.65,40.66,40.62,40.63,30800.0,34.0442,34.0526,34.0191,34.0275,30800.0
2013-01-02 11:35:00,40.63,40.64,40.6,40.62,34600.0,34.0275,34.0358,34.0023,34.0191,34600.0
2013-01-02 11:40:00,40.62,40.65,40.61,40.65,14800.0,34.0191,34.0442,34.0107,34.0442,14800.0
2013-01-02 11:45:00,40.65,40.68,40.6,40.6,35800.0,34.0442,34.0693,34.0023,34.0023,35800.0
2013-01-02 11:50:00,40.6,40.64,40.6,40.61,32100.0,34.0023,34.0358,34.0023,34.0107,32100.0
2013-01-02 11:55:00,40.61,40.66,40.58,40.66,34500.0,34.0107,34.0526,33.9856,34.0526,34500.0
2013-01-02 12:00:00,40.66,40.69,40.65,40.68,23200.0,34.0526,34.0777,34.0442,34.0693,23200.0
2013-01-02 12:05:00,40.66,40.67,40.65,40.65,6600.0,34.0526,34.061,34.0442,34.0442,6600.0
2013-01-02 12:10:00,40.65,40.66,40.59,40.64,27300.0,34.0442,34.0526,33.994,34.0358,27300.0
2013-01-02 12:15:00,40.63,40.65,40.62,40.64,9700.0,34.0275,34.0442,34.0191,34.0358,9700.0
2013-01-02 12:20:00,40.64,40.64,40.59,40.61,14900.0,34.0358,34.0358,33.994,34.0107,14900.0
2013-01-02 12:25:00,40.6,40.61,40.57,40.58,11100.0,34.0023,34.0107,33.9772,33.9856,11100.0
2013-01-02 12:30:00,40.59,40.6,40.55,40.57,10300.0,33.994,34.0023,33.9605,33.9772,10300.0
2013-01-02 12:35:00,40.55,40.58,40.54,40.58,10200.0,33.9605,33.9856,33.9521,33.9856,10200.0
2013-01-02 12:40:00,40.57,40.59,40.54,40.55,11000.0,33.9772,33.994,33.9521,33.9605,11000.0
2013-01-02 12:45:00,40.55,40.55,40.5,40.54,10300.0,33.9605,33.9605,33.9186,33.9521,10300.0
2013-01-02 12:50:00,40.54,40.55,40.51,40.51,5500.0,33.9521,33.9605,33.927,33.927,5500.0
2013-01-02 12:55:00,40.52,40.55,40.51,40.52,14300.0,33.9353,33.9605,33.927,33.9353,14300.0
2013-01-02 13:00:00,40.51,40.55,40.51,40.51,10400.0,33.927,33.9605,33.927,33.927,10400.0
2013-01-02 13:05:00,40.51,40.54,40.51,40.53,11700.0,33.927,33.9521,33.927,33.9437,11700.0
2013-01-02 13:10:00,40.53,40.54,40.51,40.52,7700.0,33.9437,33.9521,33.927,33.9353,7700.0
2013-01-02 13:15:00,40.53,40.53,40.51,40.51,4700.0,33.9437,33.9437,33.927,33.927,4700.0
2013-01-02 13:20:00,40.52,40.56,40.48,40.56,79800.0,33.9353,33.9688,33.9018,33.9688,79800.0
2013-01-02 13:25:00,40.56,40.57,40.54,40.54,9800.0,33.9688,33.9772,33.9521,33.9521,9800.0
2013-01-02 13:30:00,40.55,40.56,40.53,40.54,23100.0,33.9605,33.9688,33.9437,33.9521,23100.0
2013-01-02 13:35:00,40.55,40.57,40.51,40.55,21500.0,33.9605,33.9772,33.927,33.9605,21500.0
2013-01-02 13:40:00,40.54,40.56,40.51,40.52,19800.0,33.9521,33.9688,33.927,33.9353,19800.0
2013-01-02 13:45:00,40.52,40.55,40.52,40.54,22000.0,33.9353,33.9605,33.9353,33.9521,22000.0
2013-01-02 13:50:00,40.53,40.56,40.53,40.56,11700.0,33.9437,33.9688,33.9437,33.9688,11700.0
2013-01-02 13:55:00,40.57,40.57,40.53,40.54,21800.0,33.9772,33.9772,33.9437,33.9521,21800.0
2013-01-02 14:00:00,40.54,40.58,40.52,40.54,35100.0,33.9521,33.9856,33.9353,33.9521,35100.0
2013-01-02 14:05:00,40.54,40.56,40.53,40.56,17000.0,33.9521,33.9688,33.9437,33.9688,17000.0
2013-01-02 14:10:00,40.56,40.59,40.55,40.57,17100.0,33.9688,33.994,33.9605,33.9772,17100.0
2013-01-02 14:15:00,40.58,40.58,40.54,40.54,17400.0,33.9856,33.9856,33.9521,33.9521,17400.0
2013-01-02 14:20:00,40.54,40.56,40.53,40.56,8500.0,33.9521,33.9688,33.9437,33.9688,8500.0
2013-01-02 14:25:00,40.55,40.57,40.55,40.57,11000.0,33.9605,33.9772,33.9605,33.9772,11000.0
2013-01-02 14:30:00,40.57,40.58,40.52,40.54,38800.0,33.9772,33.9856,33.9353,33.9521,38800.0
2013-01-02 14:35:00,40.54,40.54,40.49,40.49,38200.0,33.9521,33.9521,33.9102,33.9102,38200.0
2013-01-02 14:40:00,40.49,40.52,40.46,40.52,18900.0,33.9102,33.9353,33.8851,33.9353,18900.0
2013-01-02 14:45:00,40.51,40.52,40.49,40.52,21900.0,33.927,33.9353,33.9102,33.9353,21900.0
2013-01-02 14:50:00,40.51,40.55,40.51,40.53,14200.0,33.927,33.9605,33.927,33.9437,14200.0
2013-01-02 14:55:00,40.53,40.57,40.53,40.57,16600.0,33.9437,33.9772,33.9437,33.9772,16600.0
2013-01-02 15:00:00,40.57,40.58,40.55,40.56,37900.0,33.9772,33.9856,33.9605,33.9688,37900.0
2013-01-02 15:05:00,40.55,40.6,40.55,40.59,21000.0,33.9605,34.0023,33.9605,33.994,21000.0
2013-01-02 15:10:00,40.6,40.6,40.56,40.6,20800.0,34.0023,34.0023,33.9688,34.0023,20800.0
2013-01-02 15:15:00,40.59,40.62,40.59,40.62,22400.0,33.994,34.0191,33.994,34.0191,22400.0
2013-01-02 15:20:00,40.62,40.65,40.57,40.57,20400.0,34.0191,34.0442,33.9772,33.9772,20400.0
2013-01-02 15:25:00,40.57,40.61,40.55,40.55,45500.0,33.9772,34.0107,33.9605,33.9605,45500.0
2013-01-02 15:30:00,40.56,40.6,40.55,40.6,25000.0,33.9688,34.0023,33.9605,34.0023,25000.0
2013-01-02 15:35:00,40.6,40.64,40.59,40.63,54600.0,34.0023,34.0358,33.994,34.0275,54600.0
2013-01-02 15:40:00,40.63,40.66,40.63,40.66,35600.0,34.0275,34.0526,34.0275,34.0526,35600.0
2013-01-02 15:45:00,40.66,40.69,40.65,40.68,69000.0,34.0526,34.0777,34.0442,34.0693,69000.0
2013-01-02 15:50:00,40.67,40.78,40.67,40.77,111700.0,34.061,34.1531,34.061,34.1447,111700.0
2013-01-02 15:55:00,40.77,40.85,40.76,40.85,234500.0,34.1447,34.2117,34.1363,34.2117,234500.0
2013-01-03 09:30:00,40.85,40.9,40.79,40.86,44100.0,34.2117,34.2536,34.1615,34.2201,44100.0
2013-01-03 09:35:00,40.86,40.89,40.79,40.89,46100.0,34.2201,34.2452,34.1615,34.2452,46100.0
2013-01-03 09:40:00,40.88,40.89,40.75,40.8,45600.0,34.2368,34.2452,34.128,34.1698,45600.0
2013-01-03 09:45:00,40.8,40.83,40.72,40.72,16000.0,34.1698,34.195,34.1028,34.1028,16000.0
2013-01-03 09:50:00,40.72,40.76,40.7,40.71,37100.0,34.1028,34.1363,34.0861,34.0945,37100.0
2013-01-03 09:55:00,40.72,40.73,40.65,40.65,44200.0,34.1028,34.1112,34.0442,34.0442,44200.0
2013-01-03 10:00:00,40.66,40.72,40.63,40.69,37100.0,34.0526,34.1028,34.0275,34.0777,37100.0
2013-01-03 10:05:00,40.69,40.69,40.63,40.63,25000.0,34.0777,34.0777,34.0275,34.0275,25000.0
2013-01-03 10:10:00,40.63,40.67,40.62,40.64,21100.0,34.0275,34.061,34.0191,34.0358,21100.0
2013-01-03 10:15:00,40.63,40.66,40.63,40.64,21800.0,34.0275,34.0526,34.0275,34.0358,21800.0
2013-01-03 10:20:00,40.63,40.64,40.6,40.63,19000.0,34.0275,34.0358,34.0023,34.0275,19000.0
2013-01-03 10:25:00,40.64,40.66,40.63,40.65,27500.0,34.0358,34.0526,34.0275,34.0442,27500.0
2013-01-03 10:30:00,40.64,40.69,40.63,40.65,107100.0,34.0358,34.0777,34.0275,34.0442,107100.0
2013-01-03 10:35:00,40.64,40.66,40.59,40.61,29000.0,34.0358,34.0526,33.994,34.0107,29000.0
2013-01-03 10:40:00,40.61,40.62,40.59,40.61,14900.0,34.0107,34.0191,33.994,34.0107,14900.0
2013-01-03 10:45:00,40.62,40.62,40.58,40.59,19000.0,34.0191,34.0191,33.9856,33.994,19000.0
2013-01-03 10:50:00,40.6,40.64,40.58,40.64,21100.0,34.0023,34.0358,33.9856,34.0358,21100.0
2013-01-03 10:55:00,40.64,40.69,40.63,40.68,35100.0,34.0358,34.0777,34.0275,34.0693,35100.0
2013-01-03 11:00:00,40.68,40.7,40.68,40.7,8300.0,34.0693,34.0861,34.0693,34.0861,8300.0
2013-01-03 11:05:00,40.7,40.7,40.66,40.66,35300.0,34.0861,34.0861,34.0526,34.0526,35300.0
2013-01-03 11:10:00,40.66,40.7,40.65,40.69,33500.0,34.0526,34.0861,34.0442,34.0777,33500.0
2013-01-03 11:15:00,40.68,40.71,40.67,40.7,13500.0,34.0693,34.0945,34.061,34.0861,13500.0
2013-01-03 11:20:00,40.7,40.72,40.68,40.71,14600.0,34.0861,34.1028,34.0693,34.0945,14600.0
2013-01-03 11:25:00,40.71,40.72,40.66,40.68,32400.0,34.0945,34.1028,34.0526,34.0693,32400.0
2013-01-03 11:30:00,40.68,40.71,40.67,40.7,33600.0,34.0693,34.0945,34.061,34.0861,33600.0
2013-01-03 11:35:00,40.7,40.71,40.67,40.68,19500.0,34.0861,34.0945,34.061,34.0693,19500.0
2013-01-03 11:40:00,40.68,40.68,40.65,40.66,9200.0,34.0693,34.0693,34.0442,34.0526,9200.0
2013-01-03 11:45:00,40.67,40.68,40.67,40.67,23600.0,34.061,34.0693,34.061,34.061,23600.0
2013-01-03 11:50:00,40.67,40.68,40.66,40.66,21100.0,34.061,34.0693,34.0526,34.0526,21100.0
2013-01-03 11:55:00,40.66,40.67,40.65,40.65,26100.0,34.0526,34.061,34.0442,34.0442,26100.0
2013-01-03 12:00:00,40.66,40.7,40.65,40.68,21800.0,34.0526,34.0861,34.0442,34.0693,21800.0
2013-01-03 12:05:00,40.68,40.7,40.67,40.7,31400.0,34.0693,34.0861,34.061,34.0861,31400.0
2013-01-03 12:10:00,40.71,40.75,40.71,40.75,8600.0,34.0945,34.128,34.0945,34.128,8600.0
2013-01-03 12:15:00,40.74,40.75,40.72,40.72,9700.0,34.1196,34.128,34.1028,34.1028,9700.0
2013-01-03 12:20:00,40.72,40.73,40.71,40.73,8100.0,34.1028,34.1112,34.0945,34.1112,8100.0
2013-01-03 12:25:00,40.73,40.73,40.7,40.7,8800.0,34.1112,34.1112,34.0861,34.0861,8800.0
2013-01-03 12:30:00,40.7,40.71,40.68,40.68,16200.0,34.0861,34.0945,34.0693,34.0693,16200.0
2013-01-03 12:35:00,40.68,40.7,40.68,40.69,27600.0,34.0693,34.0861,34.0693,34.0777,27600.0
2013-01-03 12:40:00,40.7,40.7,40.67,40.69,15400.0,34.0861,34.0861,34.061,34.0777,15400.0
2013-01-03 12:45:00,40.69,40.69,40.67,40.68,10600.0,34.0777,34.0777,34.061,34.0693,10600.0
2013-01-03 12:50:00,40.68,40.69,40.68,40.69,6800.0,34.0693,34.0777,34.0693,34.0777,6800.0
2013-01-03 12:55:00,40.69,40.7,40.67,40.68,20000.0,34.0777,34.0861,34.061,34.0693,20000.0
2013-01-03 13:00:00,40.69,40.7,40.67,40.7,11600.0,34.0777,34.0861,34.061,34.0861,11600.0
2013-01-03 13:05:00,40.7,40.7,40.67,40.67,11500.0,34.0861,34.0861,34.061,34.061,11500.0
2013-01-03 13:10:00,40.67,40.69,40.67,40.68,262600.0,34.061,34.0777,34.061,34.0693,262600.0
2013-01-03 13:15:00,40.68,40.71,40.68,40.7,30600.0,34.0693,34.0945,34.0693,34.0861,30600.0
2013-01-03 13:20:00,40.7,40.7,40.66,40.68,28400.0,34.0861,34.0861,34.0526,34.0693,28400.0
2013-01-03 13:25:00,40.68,40.69,40.66,40.68,267000.0,34.0693,34.0777,34.0526,34.0693,267000.0
2013-01-03 13:30:00,40.68,40.69,40.67,40.68,45200.0,34.0693,34.0777,34.061,34.0693,45200.0
2013-01-03 13:35:00,40.69,40.74,40.69,40.7,120000.0,34.0777,34.1196,34.0777,34.0861,120000.0
2013-01-03 13:40:00,40.7,40.73,40.7,40.71,7100.0,34.0861,34.1112,34.0861,34.0945,7100.0
2013-01-03 13:45:00,40.7,40.73,40.7,40.73,9600.0,34.0861,34.1112,34.0861,34.1112,9600.0
2013-01-03 13:50:00,40.74,40.74,40.71,40.71,18900.0,34.1196,34.1196,34.0945,34.0945,18900.0
2013-01-03 13:55:00,40.71,40.73,40.69,40.73,71600.0,34.0945,34.1112,34.0777,34.1112,71600.0
2013-01-03 14:00:00,40.72,40.73,40.66,40.73,33300.0,34.1028,34.1112,34.0526,34.1112,33300.0
2013-01-03 14:05:00,40.72,40.72,40.64,40.65,30100.0,34.1028,34.1028,34.0358,34.0442,30100.0
2013-01-03 14:10:00,40.65,40.74,40.65,40.74,45200.0,34.0442,34.1196,34.0442,34.1196,45200.0
2013-01-03 14:15:00,40.74,40.77,40.73,40.75,30300.0,34.1196,34.1447,34.1112,34.128,30300.0
2013-01-03 14:20:00,40.76,40.76,40.73,40.73,16400.0,34.1363,34.1363,34.1112,34.1112,16400.0
2013-01-03 14:25:00,40.72,40.73,40.7,40.72,28100.0,34.1028,34.1112,34.0861,34.1028,28100.0
2013-01-03 14:30:00,40.72,40.75,40.7,40.75,16500.0,34.1028,34.128,34.0861,34.128,16500.0
2013-01-03 14:35:00,40.75,40.75,40.71,40.75,37500.0,34.128,34.128,34.0945,34.128,37500.0
2013-01-03 14:40:00,40.74,40.77,40.73,40.76,18100.0,34.1196,34.1447,34.1112,34.1363,18100.0
2013-01-03 14:45:00,40.75,40.77,40.75,40.76,18200.0,34.128,34.1447,34.128,34.1363,18200.0
2013-01-03 14:50:00,40.76,40.78,40.75,40.75,15500.0,34.1363,34.1531,34.128,34.128,15500.0
2013-01-03 14:55:00,40.75,40.78,40.74,40.75,17100.0,34.128,34.1531,34.1196,34.128,17100.0
2013-01-03 15:00:00,40.75,40.8,40.74,40.79,32100.0,34.128,34.1698,34.1196,34.1615,32100.0
2013-01-03 15:05:00,40.78,40.79,40.76,40.76,12700.0,34.1531,34.1615,34.1363,34.1363,12700.0
2013-01-03 15:10:00,40.75,40.78,40.74,40.77,29800.0,34.128,34.1531,34.1196,34.1447,29800.0
2013-01-03 15:15:00,40.77,40.78,40.74,40.75,19500.0,34.1447,34.1531,34.1196,34.128,19500.0
2013-01-03 15:20:00,40.75,40.78,40.73,40.76,40200.0,34.128,34.1531,34.1112,34.1363,40200.0
2013-01-03 15:25:00,40.76,40.79,40.75,40.78,31900.0,34.1363,34.1615,34.128,34.1531,31900.0
2013-01-03 15:30:00,40.77,40.78,40.74,40.76,34900.0,34.1447,34.1531,34.1196,34.1363,34900.0
2013-01-03 15:35:00,40.76,40.77,40.74,40.76,38100.0,34.1363,34.1447,34.1196,34.1363,38100.0
2013-01-03 15:40:00,40.76,40.77,40.74,40.75,49000.0,34.1363,34.1447,34.1196,34.128,49000.0
2013-01-03 15:45:00,40.75,40.77,40.72,40.75,101300.0,34.128,34.1447,34.1028,34.128,101300.0
2013-01-03 15:50:00,40.75,40.78,40.71,40.73,193500.0,34.128,34.1531,34.0945,34.1112,193500.0
2013-01-03 15:55:00,40.72,40.8,40.72,40.78,225800.0,34.1028,34.1698,34.1028,34.1531,225800.0
2013-01-04 09:30:00,40.86,40.91,40.83,40.91,31500.0,34.2201,34.262,34.195,34.262,31500.0
2013-01-04 09:35:00,40.92,41.0,40.87,40.99,31200.0,34.2703,34.3373,34.2285,34.329,31200.0
2013-01-04 09:40:00,41.0,41.03,40.99,41.0,19000.0,34.3373,34.3625,34.329,34.3373,19000.0
2013-01-04 09:45:00,41.0,41.05,41.0,41.03,27000.0,34.3373,34.3792,34.3373,34.3625,27000.0
2013-01-04 09:50:00,41.02,41.11,41.0,41.11,29900.0,34.3541,34.4295,34.3373,34.4295,29900.0
2013-01-04 09:55:00,41.1,41.12,41.07,41.12,22500.0,34.4211,34.4378,34.396,34.4378,22500.0
2013-01-04 10:00:00,41.12,41.21,41.12,41.14,51400.0,34.4378,34.5132,34.4378,34.4546,51400.0
2013-01-04 10:05:00,41.15,41.18,41.12,41.12,53900.0,34.463,34.4881,34.4378,34.4378,53900.0
2013-01-04 10:10:00,41.12,41.18,41.12,41.17,28800.0,34.4378,34.4881,34.4378,34.4797,28800.0
2013-01-04 10:15:00,41.18,41.27,41.16,41.22,32200.0,34.4881,34.5635,34.4713,34.5216,32200.0
2013-01-04 10:20:00,41.21,41.28,41.18,41.23,31400.0,34.5132,34.5718,34.4881,34.53,31400.0
2013-01-04 10:25:00,41.23,41.24,41.16,41.21,44700.0,34.53,34.5383,34.4713,34.5132,44700.0
2013-01-04 10:30:00,41.22,41.25,41.19,41.24,21000.0,34.5216,34.5467,34.4965,34.5383,21000.0
2013-01-04 10:35:00,41.25,41.27,41.23,41.27,13600.0,34.5467,34.5635,34.53,34.5635,13600.0
2013-01-04 10:40:00,41.26,41.27,41.18,41.22,25300.0,34.5551,34.5635,34.4881,34.5216,25300.0
2013-01-04 10:45:00,41.21,41.25,41.17,41.19,27900.0,34.5132,34.5467,34.4797,34.4965,27900.0
2013-01-04 10:50:00,41.18,41.19,41.09,41.12,45900.0,34.4881,34.4965,34.4127,34.4378,45900.0
2013-01-04 10:55:00,41.12,41.13,41.05,41.07,78200.0,34.4378,34.4462,34.3792,34.396,78200.0
2013-01-04 11:00:00,41.08,41.18,41.07,41.18,18500.0,34.4043,34.4881,34.396,34.4881,18500.0
2013-01-04 11:05:00,41.18,41.24,41.18,41.22,15300.0,34.4881,34.5383,34.4881,34.5216,15300.0
2013-01-04 11:10:00,41.22,41.25,41.21,41.22,9700.0,34.5216,34.5467,34.5132,34.5216,9700.0
2013-01-04 11:15:00,41.22,41.24,41.17,41.24,12400.0,34.5216,34.5383,34.4797,34.5383,12400.0
2013-01-04 11:20:00,41.23,41.23,41.2,41.23,11200.0,34.53,34.53,34.5048,34.53,11200.0
2013-01-04 11:25:00,41.22,41.27,41.22,41.24,10200.0,34.5216,34.5635,34.5216,34.5383,10200.0
2013-01-04 11:30:00,41.24,41.27,41.23,41.26,11200.0,34.5383,34.5635,34.53,34.5551,11200.0
2013-01-04 11:35:00,41.26,41.3,41.26,41.28,39300.0,34.5551,34.5886,34.5551,34.5718,39300.0
2013-01-04 11:40:00,41.28,41.32,41.27,41.3,45200.0,34.5718,34.6053,34.5635,34.5886,45200.0
2013-01-04 11:45:00,41.29,41.31,41.28,41.31,10200.0,34.5802,34.597,34.5718,34.597,10200.0
2013-01-04 11:50:00,41.3,41.33,41.3,41.33,14800.0,34.5886,34.6137,34.5886,34.6137,14800.0
2013-01-04 11:55:00,41.33,41.33,41.27,41.27,35800.0,34.6137,34.6137,34.5635,34.5635,35800.0
2013-01-04 12:00:00,41.27,41.32,41.26,41.31,13900.0,34.5635,34.6053,34.5551,34.597,13900.0
2013-01-04 12:05:00,41.31,41.34,41.3,41.31,24300.0,34.597,34.6221,34.5886,34.597,24300.0
2013-01-04 12:10:00,41.3,41.37,41.3,41.35,18400.0,34.5886,34.6472,34.5886,34.6305,18400.0
2013-01-04 12:15:00,41.36,41.37,41.34,41.36,19700.0,34.6388,34.6472,34.6221,34.6388,19700.0
2013-01-04 12:20:00,41.36,41.36,41.35,41.36,5400.0,34.6388,34.6388,34.6305,34.6388,5400.0
2013-01-04 12:25:00,41.36,41.38,41.35,41.38,23500.0,34.6388,34.6556,34.6305,34.6556,23500.0
2013-01-04 12:30:00,41.37,41.38,41.35,41.36,19400.0,34.6472,34.6556,34.6305,34.6388,19400.0
2013-01-04 12:35:00,41.36,41.38,41.35,41.36,25200.0,34.6388,34.6556,34.6305,34.6388,25200.0
2013-01-04 12:40:00,41.35,41.37,41.35,41.35,12300.0,34.6305,34.6472,34.6305,34.6305,12300.0
2013-01-04 12:45:00,41.36,41.37,41.35,41.36,8700.0,34.6388,34.6472,34.6305,34.6388,8700.0
2013-01-04 12:50:00,41.36,41.39,41.36,41.38,13400.0,34.6388,34.664,34.6388,34.6556,13400.0
2013-01-04 12:55:00,41.38,41.39,41.37,41.39,8400.0,34.6556,34.664,34.6472,34.664,8400.0
2013-01-04 13:00:00,41.38,41.39,41.35,41.36,12600.0,34.6556,34.664,34.6305,34.6388,12600.0
2013-01-04 13:05:00,41.36,41.4,41.36,41.4,16300.0,34.6388,34.6723,34.6388,34.6723,16300.0
2013-01-04 13:10:00,41.4,41.42,41.4,41.41,5800.0,34.6723,34.6891,34.6723,34.6807,5800.0
2013-01-04 13:15:00,41.42,41.44,41.39,41.42,27700.0,34.6891,34.7058,34.664,34.6891,27700.0
2013-01-04 13:20:00,41.42,41.43,41.38,41.4,66500.0,34.6891,34.6975,34.6556,34.6723,66500.0
2013-01-04 13:25:00,41.39,41.4,41.36,41.39,49300.0,34.664,34.6723,34.6388,34.664,49300.0
2013-01-04 13:30:00,41.39,41.4,41.35,41.35,44100.0,34.664,34.6723,34.6305,34.6305,44100.0
2013-01-04 13:35:00,41.35,41.36,41.34,41.35,64400.0,34.6305,34.6388,34.6221,34.6305,64400.0
2013-01-04 13:40:00,41.35,41.36,41.33,41.35,46300.0,34.6305,34.6388,34.6137,34.6305,46300.0
2013-01-04 13:45:00,41.35,41.36,41.31,41.35,14700.0,34.6305,34.6388,34.597,34.6305,14700.0
2013-01-04 13:50:00,41.35,41.36,41.28,41.31,16100.0,34.6305,34.6388,34.5718,34.597,16100.0
2013-01-04 13:55:00,41.3,41.31,41.3,41.3,8000.0,34.5886,34.597,34.5886,34.5886,8000.0
2013-01-04 14:00:00,41.3,41.31,41.25,41.26,26300.0,34.5886,34.597,34.5467,34.5551,26300.0
2013-01-04 14:05:00,41.27,41.3,41.26,41.3,20900.0,34.5635,34.5886,34.5551,34.5886,20900.0
2013-01-04 14:10:00,41.3,41.31,41.28,41.3,7200.0,34.5886,34.597,34.5718,34.5886,7200.0
2013-01-04 14:15:00,41.3,41.31,41.24,41.26,16800.0,34.5886,34.597,34.5383,34.5551,16800.0
2013-01-04 14:20:00,41.27,41.31,41.26,41.31,13900.0,34.5635,34.597,34.5551,34.597,13900.0
2013-01-04 14:25:00,41.3,41.31,41.27,41.27,30200.0,34.5886,34.597,34.5635,34.5635,30200.0
2013-01-04 14:30:00,41.27,41.27,41.22,41.25,77300.0,34.5635,34.5635,34.5216,34.5467,77300.0
2013-01-04 14:35:00,41.25,41.26,41.2,41.23,30900.0,34.5467,34.5551,34.5048,34.53,30900.0
2013-01-04 14:40:00,41.24,41.24,41.2,41.24,30300.0,34.5383,34.5383,34.5048,34.5383,30300.0
2013-01-04 14:45:00,41.23,41.26,41.19,41.2,28100.0,34.53,34.5551,34.4965,34.5048,28100.0
2013-01-04 14:50:00,41.2,41.23,41.18,41.18,21000.0,34.5048,34.53,34.4881,34.4881,21000.0
2013-01-04 14:55:00,41.19,41.2,41.16,41.16,24800.0,34.4965,34.5048,34.4713,34.4713,24800.0
2013-01-04 15:00:00,41.17,41.18,41.15,41.17,38500.0,34.4797,34.4881,34.463,34.4797,38500.0
2013-01-04 15:05:00,41.18,41.21,41.16,41.17,33400.0,34.4881,34.5132,34.4713,34.4797,33400.0
2013-01-04 15:10:00,41.16,41.19,41.16,41.17,25000.0,34.4713,34.4965,34.4713,34.4797,25000.0
2013-01-04 15:15:00,41.17,41.17,41.13,41.14,22600.0,34.4797,34.4797,34.4462,34.4546,22600.0
2013-01-04 15:20:00,41.15,41.17,41.13,41.17,47600.0,34.463,34.4797,34.4462,34.4797,47600.0
2013-01-04 15:25:00,41.18,41.2,41.16,41.17,35300.0,34.4881,34.5048,34.4713,34.4797,35300.0
2013-01-04 15:30:00,41.18,41.21,41.17,41.18,20400.0,34.4881,34.5132,34.4797,34.4881,20400.0
2013-01-04 15:35:00,41.18,41.22,41.18,41.21,31000.0,34.4881,34.5216,34.4881,34.5132,31000.0
2013-01-04 15:40:00,41.2,41.24,41.19,41.22,54600.0,34.5048,34.5383,34.4965,34.5216,54600.0
2013-01-04 15:45:00,41.21,41.21,41.19,41.19,101400.0,34.5132,34.5132,34.4965,34.4965,101400.0
2013-01-04 15:50:00,41.19,41.2,41.19,41.2,43000.0,34.4965,34.5048,34.4965,34.5048,43000.0
2013-01-04 15:55:00,41.19,41.2,41.15,41.17,160400.0,34.4965,34.5048,34.463,34.4797,160400.0
2013-01-07 09:30:00,40.98,41.09,40.73,40.73,86700.0,34.3206,34.4127,34.1112,34.1112,86700.0
2013-01-07 09:35:00,40.71,40.8,40.69,40.69,34900.0,34.0945,34.1698,34.0777,34.0777,34900.0
2013-01-07 09:40:00,40.7,40.7,40.5,40.52,56400.0,34.0861,34.0861,33.9186,33.9353,56400.0
2013-01-07 09:45:00,40.53,40.55,40.41,40.46,69600.0,33.9437,33.9605,33.8432,33.8851,69600.0
2013-01-07 09:50:00,40.46,40.47,40.36,40.37,100000.0,33.8851,33.8935,33.8013,33.8097,100000.0
2013-01-07 09:55:00,40.36,40.4,40.3,40.4,155700.0,33.8013,33.8348,33.7511,33.8348,155700.0
2013-01-07 10:00:00,40.41,40.44,40.36,40.43,76400.0,33.8432,33.8683,33.8013,33.86,76400.0
2013-01-07 10:05:00,40.42,40.44,40.4,40.42,32200.0,33.8516,33.8683,33.8348,33.8516,32200.0
2013-01-07 10:10:00,40.42,40.44,40.38,40.41,13900.0,33.8516,33.8683,33.8181,33.8432,13900.0
2013-01-07 10:15:00,40.41,40.45,40.4,40.44,20900.0,33.8432,33.8767,33.8348,33.8683,20900.0
2013-01-07 10:20:00,40.43,40.44,40.39,40.41,181900.0,33.86,33.8683,33.8265,33.8432,181900.0
2013-01-07 10:25:00,40.42,40.52,40.42,40.52,65600.0,33.8516,33.9353,33.8516,33.9353,65600.0
2013-01-07 10:30:00,40.52,40.61,40.52,40.61,21900.0,33.9353,34.0107,33.9353,34.0107,21900.0
2013-01-07 10:35:00,40.61,40.62,40.55,40.55,25200.0,34.0107,34.0191,33.9605,33.9605,25200.0
2013-01-07 10:40:00,40.57,40.6,40.54,40.59,12100.0,33.9772,34.0023,33.9521,33.994,12100.0
2013-01-07 10:45:00,40.58,40.58,40.54,40.54,32900.0,33.9856,33.9856,33.9521,33.9521,32900.0
2013-01-07 10:50:00,40.54,40.57,40.52,40.56,20100.0,33.9521,33.9772,33.9353,33.9688,20100.0
2013-01-07 10:55:00,40.55,40.57,40.51,40.53,18300.0,33.9605,33.9772,33.927,33.9437,18300.0
2013-01-07 11:00:00,40.53,40.58,40.53,40.57,9200.0,33.9437,33.9856,33.9437,33.9772,9200.0
2013-01-07 11:05:00,40.57,40.57,40.54,40.55,12100.0,33.9772,33.9772,33.9521,33.9605,12100.0
2013-01-07 11:10:00,40.55,40.57,40.54,40.57,9700.0,33.9605,33.9772,33.9521,33.9772,9700.0
2013-01-07 11:15:00,40.57,40.57,40.54,40.57,16100.0,33.9772,33.9772,33.9521,33.9772,16100.0
2013-01-07 11:20:00,40.57,40.58,40.54,40.56,8700.0,33.9772,33.9856,33.9521,33.9688,8700.0
2013-01-07 11:25:00,40.56,40.57,40.52,40.52,10300.0,33.9688,33.9772,33.9353,33.9353,10300.0
2013-01-07 11:30:00,40.53,40.55,40.49,40.51,21900.0,33.9437,33.9605,33.9102,33.927,21900.0
2013-01-07 11:35:00,40.51,40.52,40.47,40.47,12900.0,33.927,33.9353,33.8935,33.8935,12900.0
2013-01-07 11:40:00,40.46,40.49,40.46,40.49,6900.0,33.8851,33.9102,33.8851,33.9102,6900.0
2013-01-07 11:45:00,40.49,40.49,40.43,40.43,16900.0,33.9102,33.9102,33.86,33.86,16900.0
2013-01-07 11:50:00,40.43,40.45,40.4,40.41,15000.0,33.86,33.8767,33.8348,33.8432,15000.0
2013-01-07 11:55:00,40.41,40.43,40.4,40.41,14700.0,33.8432,33.86,33.8348,33.8432,14700.0
2013-01-07 12:00:00,40.42,40.43,40.4,40.41,15900.0,33.8516,33.86,33.8348,33.8432,15900.0
2013-01-07 12:05:00,40.41,40.41,40.38,40.39,13400.0,33.8432,33.8432,33.8181,33.8265,13400.0
2013-01-07 12:10:00,40.38,40.39,40.37,40.38,25700.0,33.8181,33.8265,33.8097,33.8181,25700.0
2013-01-07 12:15:00,40.38,40.41,40.38,40.39,19400.0,33.8181,33.8432,33.8181,33.8265,19400.0
2013-01-07 12:20:00,40.4,40.41,40.38,40.41,12200.0,33.8348,33.8432,33.8181,33.8432,12200.0
2013-01-07 12:25:00,40.41,40.43,40.39,40.42,18400.0,33.8432,33.86,33.8265,33.8516,18400.0
2013-01-07 12:30:00,40.43,40.44,40.41,40.41,15800.0,33.86,33.8683,33.8432,33.8432,15800.0
2013-01-07 12:35:00,40.42,40.42,40.37,40.38,17400.0,33.8516,33.8516,33.8097,33.8181,17400.0
2013-01-07 12:40:00,40.37,40.4,40.37,40.4,30100.0,33.8097,33.8348,33.8097,33.8348,30100.0
2013-01-07 12:45:00,40.4,40.43,40.4,40.42,9100.0,33.8348,33.86,33.8348,33.8516,9100.0
2013-01-07 12:50:00,40.42,40.44,40.41,40.41,22200.0,33.8516,33.8683,33.8432,33.8432,22200.0
2013-01-07 12:55:00,40.41,40.43,40.4,40.42,103400.0,33.8432,33.86,33.8348,33.8516,103400.0
2013-01-07 13:00:00,40.43,40.44,40.39,40.41,17700.0,33.86,33.8683,33.8265,33.8432,17700.0
2013-01-07 13:05:00,40.42,40.43,40.4,40.4,11200.0,33.8516,33.86,33.8348,33.8348,11200.0
2013-01-07 13:10:00,40.41,40.44,40.4,40.4,7500.0,33.8432,33.8683,33.8348,33.8348,7500.0
2013-01-07 13:15:00,40.41,40.41,40.38,40.39,13400.0,33.8432,33.8432,33.8181,33.8265,13400.0
2013-01-07 13:20:00,40.4,40.41,40.39,40.4,9300.0,33.8348,33.8432,33.8265,33.8348,9300.0
2013-01-07 13:25:00,40.41,40.42,40.41,40.41,6500.0,33.8432,33.8516,33.8432,33.8432,6500.0
2013-01-07 13:30:00,40.42,40.43,40.41,40.42,5900.0,33.8516,33.86,33.8432,33.8516,5900.0
2013-01-07 13:35:00,40.43,40.43,40.4,40.41,7200.0,33.86,33.86,33.8348,33.8432,7200.0
2013-01-07 13:40:00,40.41,40.41,40.37,40.37,16800.0,33.8432,33.8432,33.8097,33.8097,16800.0
2013-01-07 13:45:00,40.38,40.41,40.38,40.41,8300.0,33.8181,33.8432,33.8181,33.8432,8300.0
2013-01-07 13:50:00,40.41,40.42,40.4,40.42,8000.0,33.8432,33.8516,33.8348,33.8516,8000.0
2013-01-07 13:55:00,40.42,40.43,40.4,40.41,18900.0,33.8516,33.86,33.8348,33.8432,18900.0
2013-01-07 14:00:00,40.41,40.44,40.41,40.43,14100.0,33.8432,33.8683,33.8432,33.86,14100.0
2013-01-07 14:05:00,40.44,40.46,40.43,40.45,6000.0,33.8683,33.8851,33.86,33.8767,6000.0
2013-01-07 14:10:00,40.46,40.5,40.42,40.43,50500.0,33.8851,33.9186,33.8516,33.86,50500.0
2013-01-07 14:15:00,40.44,40.48,40.43,40.47,31000.0,33.8683,33.9018,33.86,33.8935,31000.0
2013-01-07 14:20:00,40.47,40.48,40.46,40.48,7500.0,33.8935,33.9018,33.8851,33.9018,7500.0
2013-01-07 14:25:00,40.48,40.49,40.45,40.46,30400.0,33.9018,33.9102,33.8767,33.8851,30400.0
2013-01-07 14:30:00,40.46,40.46,40.43,40.44,248500.0,33.8851,33.8851,33.86,33.8683,248500.0
2013-01-07 14:35:00,40.44,40.5,40.44,40.49,25300.0,33.8683,33.9186,33.8683,33.9102,25300.0
2013-01-07 14:40:00,40.49,40.51,40.49,40.5,6200.0,33.9102,33.927,33.9102,33.9186,6200.0
2013-01-07 14:45:00,40.49,40.5,40.46,40.46,24500.0,33.9102,33.9186,33.8851,33.8851,24500.0
2013-01-07 14:50:00,40.47,40.48,40.46,40.47,11900.0,33.8935,33.9018,33.8851,33.8935,11900.0
2013-01-07 14:55:00,40.48,40.49,40.47,40.48,19800.0,33.9018,33.9102,33.8935,33.9018,19800.0
2013-01-07 15:00:00,40.49,40.49,40.46,40.48,10600.0,33.9102,33.9102,33.8851,33.9018,10600.0
2013-01-07 15:05:00,40.49,40.5,40.48,40.5,8000.0,33.9102,33.9186,33.9018,33.9186,8000.0
2013-01-07 15:10:00,40.5,40.51,40.49,40.51,16300.0,33.9186,33.927,33.9102,33.927,16300.0
2013-01-07 15:15:00,40.51,40.51,40.48,40.5,27900.0,33.927,33.927,33.9018,33.9186,27900.0
2013-01-07 15:20:00,40.5,40.51,40.49,40.5,12200.0,33.9186,33.927,33.9102,33.9186,12200.0
2013-01-07 15:25:00,40.5,40.53,40.5,40.52,45800.0,33.9186,33.9437,33.9186,33.9353,45800.0
2013-01-07 15:30:00,40.52,40.54,40.51,40.52,35400.0,33.9353,33.9521,33.927,33.9353,35400.0
2013-01-07 15:35:00,40.52,40.54,40.47,40.48,40000.0,33.9353,33.9521,33.8935,33.9018,40000.0
2013-01-07 15:40:00,40.48,40.5,40.48,40.49,19300.0,33.9018,33.9186,33.9018,33.9102,19300.0
2013-01-07 15:45:00,40.48,40.5,40.46,40.5,40800.0,33.9018,33.9186,33.8851,33.9186,40800.0
2013-01-07 15:50:00,40.5,40.5,40.47,40.47,36300.0,33.9186,33.9186,33.8935,33.8935,36300.0
2013-01-07 15:55:00,40.46,40.49,40.46,40.46,97500.0,33.8851,33.9102,33.8851,33.8851,97500.0
2013-01-08 09:30:00,40.38,40.52,40.35,40.52,67600.0,33.8181,33.9353,33.793,33.9353,67600.0
2013-01-08 09:35:00,40.51,40.52,40.34,40.34,50400.0,33.927,33.9353,33.7846,33.7846,50400.0
2013-01-08 09:40:00,40.31,40.36,40.3,40.35,27900.0,33.7595,33.8013,33.7511,33.793,27900.0
2013-01-08 09:45:00,40.36,40.42,40.35,40.38,33300.0,33.8013,33.8516,33.793,33.8181,33300.0
2013-01-08 09:50:00,40.39,40.4,40.38,40.39,12900.0,33.8265,33.8348,33.8181,33.8265,12900.0
2013-01-08 09:55:00,40.39,40.43,40.39,40.43,7600.0,33.8265,33.86,33.8265,33.86,7600.0
2013-01-08 10:00:00,40.41,40.45,40.41,40.43,12200.0,33.8432,33.8767,33.8432,33.86,12200.0
2013-01-08 10:05:00,40.44,40.45,40.41,40.41,12600.0,33.8683,33.8767,33.8432,33.8432,12600.0
2013-01-08 10:10:00,40.41,40.41,40.34,40.34,25800.0,33.8432,33.8432,33.7846,33.7846,25800.0
2013-01-08 10:15:00,40.33,40.35,40.3,40.3,13600.0,33.7762,33.793,33.7511,33.7511,13600.0
2013-01-08 10:20:00,40.3,40.36,40.29,40.32,49200.0,33.7511,33.8013,33.7427,33.7678,49200.0
2013-01-08 10:25:00,40.31,40.39,40.3,40.39,17000.0,33.7595,33.8265,33.7511,33.8265,17000.0
2013-01-08 10:30:00,40.39,40.42,40.36,40.39,36300.0,33.8265,33.8516,33.8013,33.8265,36300.0
2013-01-08 10:35:00,40.39,40.48,40.39,40.44,27600.0,33.8265,33.9018,33.8265,33.8683,27600.0
2013-01-08 10:40:00,40.43,40.46,40.41,40.46,13000.0,33.86,33.8851,33.8432,33.8851,13000.0
2013-01-08 10:45:00,40.46,40.47,40.44,40.45,12900.0,33.8851,33.8935,33.8683,33.8767,12900.0
2013-01-08 10:50:00,40.46,40.47,40.43,40.43,19600.0,33.8851,33.8935,33.86,33.86,19600.0
2013-01-08 10:55:00,40.44,40.49,40.44,40.48,6500.0,33.8683,33.9102,33.8683,33.9018,6500.0
2013-01-08 11:00:00,40.49,40.5,40.48,40.49,32700.0,33.9102,33.9186,33.9018,33.9102,32700.0
2013-01-08 11:05:00,40.49,40.51,40.48,40.49,28800.0,33.9102,33.927,33.9018,33.9102,28800.0
2013-01-08 11:10:00,40.48,40.5,40.48,40.5,5600.0,33.9018,33.9186,33.9018,33.9186,5600.0
2013-01-08 11:15:00,40.5,40.53,40.49,40.53,14600.0,33.9186,33.9437,33.9102,33.9437,14600.0
2013-01-08 11:20:00,40.53,40.59,40.52,40.58,15700.0,33.9437,33.994,33.9353,33.9856,15700.0
2013-01-08 11:25:00,40.58,40.6,40.57,40.6,11600.0,33.9856,34.0023,33.9772,34.0023,11600.0
2013-01-08 11:30:00,40.59,40.6,40.55,40.55,27300.0,33.994,34.0023,33.9605,33.9605,27300.0
2013-01-08 11:35:00,40.57,40.59,40.56,40.58,25400.0,33.9772,33.994,33.9688,33.9856,25400.0
2013-01-08 11:40:00,40.58,40.58,40.56,40.56,29400.0,33.9856,33.9856,33.9688,33.9688,29400.0
2013-01-08 11:45:00,40.56,40.62,40.56,40.6,15200.0,33.9688,34.0191,33.9688,34.0023,15200.0
2013-01-08 11:50:00,40.6,40.61,40.57,40.57,13100.0,34.0023,34.0107,33.9772,33.9772,13100.0
2013-01-08 11:55:00,40.58,40.6,40.57,40.57,18100.0,33.9856,34.0023,33.9772,33.9772,18100.0
2013-01-08 12:00:00,40.57,40.57,40.5,40.51,11000.0,33.9772,33.9772,33.9186,33.927,11000.0
2013-01-08 12:05:00,40.52,40.53,40.51,40.52,6000.0,33.9353,33.9437,33.927,33.9353,6000.0
2013-01-08 12:10:00,40.53,40.53,40.49,40.49,8600.0,33.9437,33.9437,33.9102,33.9102,8600.0
2013-01-08 12:15:00,40.48,40.5,40.47,40.49,8200.0,33.9018,33.9186,33.8935,33.9102,8200.0
2013-01-08 12:20:00,40.49,40.5,40.43,40.43,23300.0,33.9102,33.9186,33.86,33.86,23300.0
2013-01-08 12:25:00,40.43,40.44,40.4,40.44,14100.0,33.86,33.8683,33.8348,33.8683,14100.0
2013-01-08 12:30:00,40.44,40.44,40.43,40.44,2600.0,33.8683,33.8683,33.86,33.8683,2600.0
2013-01-08 12:35:00,40.44,40.44,40.36,40.36,32100.0,33.8683,33.8683,33.8013,33.8013,32100.0
2013-01-08 12:40:00,40.36,40.39,40.36,40.39,5100.0,33.8013,33.8265,33.8013,33.8265,5100.0
2013-01-08 12:45:00,40.39,40.41,40.38,40.41,13500.0,33.8265,33.8432,33.8181,33.8432,13500.0
2013-01-08 12:50:00,40.41,40.41,40.38,40.38,21100.0,33.8432,33.8432,33.8181,33.8181,21100.0
2013-01-08 12:55:00,40.39,40.42,40.37,40.42,25000.0,33.8265,33.8516,33.8097,33.8516,25000.0
2013-01-08 13:00:00,40.42,40.43,40.4,40.4,5700.0,33.8516,33.86,33.8348,33.8348,5700.0
2013-01-08 13:05:00,40.4,40.42,40.4,40.41,15200.0,33.8348,33.8516,33.8348,33.8432,15200.0
2013-01-08 13:10:00,40.42,40.43,40.4,40.42,10200.0,33.8516,33.86,33.8348,33.8516,10200.0
2013-01-08 13:15:00,40.41,40.43,40.41,40.42,19700.0,33.8432,33.86,33.8432,33.8516,19700.0
2013-01-08 13:20:00,40.42,40.43,40.42,40.43,3100.0,33.8516,33.86,33.8516,33.86,3100.0
2013-01-08 13:25:00,40.43,40.44,40.4,40.41,13200.0,33.86,33.8683,33.8348,33.8432,13200.0
2013-01-08 13:30:00,40.42,40.44,40.42,40.43,7700.0,33.8516,33.8683,33.8516,33.86,7700.0
2013-01-08 13:35:00,40.43,40.44,40.41,40.41,5200.0,33.86,33.8683,33.8432,33.8432,5200.0
2013-01-08 13:40:00,40.41,40.43,40.4,40.42,21800.0,33.8432,33.86,33.8348,33.8516,21800.0
2013-01-08 13:45:00,40.41,40.43,40.41,40.43,13700.0,33.8432,33.86,33.8432,33.86,13700.0
2013-01-08 13:50:00,40.43,40.43,40.41,40.43,13900.0,33.86,33.86,33.8432,33.86,13900.0
2013-01-08 13:55:00,40.43,40.44,40.42,40.43,17300.0,33.86,33.8683,33.8516,33.86,17300.0
2013-01-08 14:00:00,40.43,40.45,40.43,40.44,24900.0,33.86,33.8767,33.86,33.8683,24900.0
2013-01-08 14:05:00,40.43,40.44,40.43,40.43,11800.0,33.86,33.8683,33.86,33.86,11800.0
2013-01-08 14:10:00,40.43,40.45,40.43,40.44,13100.0,33.86,33.8767,33.86,33.8683,13100.0
2013-01-08 14:15:00,40.44,40.46,40.44,40.45,9100.0,33.8683,33.8851,33.8683,33.8767,9100.0
2013-01-08 14:20:00,40.45,40.45,40.42,40.43,18800.0,33.8767,33.8767,33.8516,33.86,18800.0
2013-01-08 14:25:00,40.43,40.47,40.43,40.46,82400.0,33.86,33.8935,33.86,33.8851,82400.0
2013-01-08 14:30:00,40.47,40.51,40.46,40.51,22500.0,33.8935,33.927,33.8851,33.927,22500.0
2013-01-08 14:35:00,40.51,40.51,40.5,40.51,22300.0,33.927,33.927,33.9186,33.927,22300.0
2013-01-08 14:40:00,40.5,40.53,40.49,40.51,21700.0,33.9186,33.9437,33.9102,33.927,21700.0
2013-01-08 14:45:00,40.5,40.53,40.5,40.53,10800.0,33.9186,33.9437,33.9186,33.9437,10800.0
2013-01-08 14:50:00,40.53,40.54,40.52,40.54,21300.0,33.9437,33.9521,33.9353,33.9521,21300.0
2013-01-08 14:55:00,40.53,40.55,40.53,40.55,25300.0,33.9437,33.9605,33.9437,33.9605,25300.0
2013-01-08 15:00:00,40.54,40.57,40.54,40.56,19700.0,33.9521,33.9772,33.9521,33.9688,19700.0
2013-01-08 15:05:00,40.56,40.57,40.52,40.56,19900.0,33.9688,33.9772,33.9353,33.9688,19900.0
2013-01-08 15:10:00,40.56,40.56,40.53,40.54,19600.0,33.9688,33.9688,33.9437,33.9521,19600.0
2013-01-08 15:15:00,40.54,40.55,40.53,40.54,126900.0,33.9521,33.9605,33.9437,33.9521,126900.0
2013-01-08 15:20:00,40.55,40.56,40.54,40.55,31400.0,33.9605,33.9688,33.9521,33.9605,31400.0
2013-01-08 15:25:00,40.55,40.56,40.54,40.56,34000.0,33.9605,33.9688,33.9521,33.9688,34000.0
2013-01-08 15:30:00,40.56,40.56,40.55,40.56,15600.0,33.9688,33.9688,33.9605,33.9688,15600.0
2013-01-08 15:35:00,40.55,40.56,40.49,40.5,58000.0,33.9605,33.9688,33.9102,33.9186,58000.0
2013-01-08 15:40:00,40.5,40.5,40.49,40.5,161800.0,33.9186,33.9186,33.9102,33.9186,161800.0
2013-01-08 15:45:00,40.5,40.55,40.49,40.51,199800.0,33.9186,33.9605,33.9102,33.927,199800.0
2013-01-08 15:50:00,40.52,40.54,40.51,40.52,208300.0,33.9353,33.9521,33.927,33.9353,208300.0
2013-01-08 15:55:00,40.52,40.67,40.52,40.66,435900.0,33.9353,34.061,33.9353,34.0526,435900.0
2013-01-09 09:30:00,41.33,41.33,40.78,40.98,137000.0,34.6137,34.6137,34.1531,34.3206,137000.0
2013-01-09 09:35:00,40.97,40.99,40.67,40.67,94600.0,34.3122,34.329,34.061,34.061,94600.0
2013-01-09 09:40:00,40.68,40.68,40.49,40.49,52300.0,34.0693,34.0693,33.9102,33.9102,52300.0
2013-01-09 09:45:00,40.49,40.62,40.49,40.62,39600.0,33.9102,34.0191,33.9102,34.0191,39600.0
2013-01-09 09:50:00,40.62,40.73,40.62,40.72,198300.0,34.0191,34.1112,34.0191,34.1028,198300.0
2013-01-09 09:55:00,40.7,40.73,40.65,40.7,26800.0,34.0861,34.1112,34.0442,34.0861,26800.0
2013-01-09 10:00:00,40.71,40.71,40.62,40.63,59100.0,34.0945,34.0945,34.0191,34.0275,59100.0
2013-01-09 10:05:00,40.62,40.63,40.61,40.62,13200.0,34.0191,34.0275,34.0107,34.0191,13200.0
2013-01-09 10:10:00,40.61,40.64,40.6,40.63,20000.0,34.0107,34.0358,34.0023,34.0275,20000.0
2013-01-09 10:15:00,40.63,40.63,40.57,40.57,38500.0,34.0275,34.0275,33.9772,33.9772,38500.0
2013-01-09 10:20:00,40.58,40.58,40.5,40.51,37000.0,33.9856,33.9856,33.9186,33.927,37000.0
2013-01-09 10:25:00,40.51,40.58,40.5,40.55,21100.0,33.927,33.9856,33.9186,33.9605,21100.0
2013-01-09 10:30:00,40.55,40.59,40.55,40.57,6300.0,33.9605,33.994,33.9605,33.9772,6300.0
2013-01-09 10:35:00,40.58,40.6,40.56,40.59,14000.0,33.9856,34.0023,33.9688,33.994,14000.0
2013-01-09 10:40:00,40.59,40.6,40.58,40.59,10400.0,33.994,34.0023,33.9856,33.994,10400.0
2013-01-09 10:45:00,40.59,40.6,40.57,40.58,15700.0,33.994,34.0023,33.9772,33.9856,15700.0
2013-01-09 10:50:00,40.58,40.61,40.58,40.59,23600.0,33.9856,34.0107,33.9856,33.994,23600.0
2013-01-09 10:55:00,40.6,40.61,40.58,40.61,14300.0,34.0023,34.0107,33.9856,34.0107,14300.0
2013-01-09 11:00:00,40.61,40.61,40.59,40.59,43500.0,34.0107,34.0107,33.994,33.994,43500.0
2013-01-09 11:05:00,40.59,40.61,40.59,40.61,13300.0,33.994,34.0107,33.994,34.0107,13300.0
2013-01-09 11:10:00,40.6,40.65,40.6,40.64,73800.0,34.0023,34.0442,34.0023,34.0358,73800.0
2013-01-09 11:15:00,40.64,40.7,40.63,40.7,18100.0,34.0358,34.0861,34.0275,34.0861,18100.0
2013-01-09 11:20:00,40.71,40.72,40.69,40.72,20800.0,34.0945,34.1028,34.0777,34.1028,20800.0
2013-01-09 11:25:00,40.72,40.75,40.71,40.75,15500.0,34.1028,34.128,34.0945,34.128,15500.0
2013-01-09 11:30:00,40.74,40.75,40.73,40.73,11000.0,34.1196,34.128,34.1112,34.1112,11000.0
2013-01-09 11:35:00,40.73,40.73,40.68,40.68,26100.0,34.1112,34.1112,34.0693,34.0693,26100.0
2013-01-09 11:40:00,40.68,40.69,40.64,40.64,28400.0,34.0693,34.0777,34.0358,34.0358,28400.0
2013-01-09 11:45:00,40.65,40.67,40.65,40.66,25900.0,34.0442,34.061,34.0442,34.0526,25900.0
2013-01-09 11:50:00,40.67,40.67,40.63,40.65,28400.0,34.061,34.061,34.0275,34.0442,28400.0
2013-01-09 11:55:00,40.65,40.71,40.64,40.7,17000.0,34.0442,34.0945,34.0358,34.0861,17000.0
2013-01-09 12:00:00,40.69,40.7,40.69,40.69,4400.0,34.0777,34.0861,34.0777,34.0777,4400.0
2013-01-09 12:05:00,40.7,40.7,40.69,40.7,14800.0,34.0861,34.0861,34.0777,34.0861,14800.0
2013-01-09 12:10:00,40.7,40.7,40.66,40.66,43600.0,34.0861,34.0861,34.0526,34.0526,43600.0
2013-01-09 12:15:00,40.66,40.68,40.65,40.66,16400.0,34.0526,34.0693,34.0442,34.0526,16400.0
2013-01-09 12:20:00,40.66,40.69,40.66,40.68,5000.0,34.0526,34.0777,34.0526,34.0693,5000.0
2013-01-09 12:25:00,40.68,40.69,40.64,40.65,10100.0,34.0693,34.0777,34.0358,34.0442,10100.0
2013-01-09 12:30:00,40.65,40.66,40.59,40.63,14900.0,34.0442,34.0526,33.994,34.0275,14900.0
2013-01-09 12:35:00,40.64,40.66,40.62,40.63,20700.0,34.0358,34.0526,34.0191,34.0275,20700.0
2013-01-09 12:40:00,40.62,40.63,40.6,40.61,4400.0,34.0191,34.0275,34.0023,34.0107,4400.0
2013-01-09 12:45:00,40.61,40.63,40.61,40.63,8500.0,34.0107,34.0275,34.0107,34.0275,8500.0
2013-01-09 12:50:00,40.62,40.63,40.6,40.63,17300.0,34.0191,34.0275,34.0023,34.0275,17300.0
2013-01-09 12:55:00,40.63,40.67,40.59,40.66,20400.0,34.0275,34.061,33.994,34.0526,20400.0
2013-01-09 13:00:00,40.65,40.66,40.63,40.65,7600.0,34.0442,34.0526,34.0275,34.0442,7600.0
2013-01-09 13:05:00,40.65,40.65,40.6,40.62,8200.0,34.0442,34.0442,34.0023,34.0191,8200.0
2013-01-09 13:10:00,40.63,40.63,40.59,40.62,13500.0,34.0275,34.0275,33.994,34.0191,13500.0
2013-01-09 13:15:00,40.61,40.66,40.61,40.66,18300.0,34.0107,34.0526,34.0107,34.0526,18300.0
2013-01-09 13:20:00,40.65,40.65,40.61,40.62,10900.0,34.0442,34.0442,34.0107,34.0191,10900.0
2013-01-09 13:25:00,40.61,40.61,40.58,40.58,5600.0,34.0107,34.0107,33.9856,33.9856,5600.0
2013-01-09 13:30:00,40.59,40.61,40.58,40.59,4700.0,33.994,34.0107,33.9856,33.994,4700.0
2013-01-09 13:35:00,40.59,40.63,40.58,40.62,22800.0,33.994,34.0275,33.9856,34.0191,22800.0
2013-01-09 13:40:00,40.62,40.64,40.62,40.62,8200.0,34.0191,34.0358,34.0191,34.0191,8200.0
2013-01-09 13:45:00,40.63,40.66,40.63,40.66,11300.0,34.0275,34.0526,34.0275,34.0526,11300.0
2013-01-09 13:50:00,40.66,40.67,40.65,40.66,7600.0,34.0526,34.061,34.0442,34.0526,7600.0
2013-01-09 13:55:00,40.65,40.66,40.65,40.65,18100.0,34.0442,34.0526,34.0442,34.0442,18100.0
2013-01-09 14:00:00,40.65,40.68,40.65,40.68,29400.0,34.0442,34.0693,34.0442,34.0693,29400.0
2013-01-09 14:05:00,40.68,40.68,40.66,40.66,5400.0,34.0693,34.0693,34.0526,34.0526,5400.0
2013-01-09 14:10:00,40.66,40.67,40.65,40.67,5000.0,34.0526,34.061,34.0442,34.061,5000.0
2013-01-09 14:15:00,40.67,40.67,40.66,40.66,4800.0,34.061,34.061,34.0526,34.0526,4800.0
2013-01-09 14:20:00,40.66,40.67,40.63,40.65,24300.0,34.0526,34.061,34.0275,34.0442,24300.0
2013-01-09 14:25:00,40.65,40.65,40.64,40.65,8200.0,34.0442,34.0442,34.0358,34.0442,8200.0
2013-01-09 14:30:00,40.66,40.67,40.65,40.66,12500.0,34.0526,34.061,34.0442,34.0526,12500.0
2013-01-09 14:35:00,40.65,40.66,40.61,40.62,66700.0,34.0442,34.0526,34.0107,34.0191,66700.0
2013-01-09 14:40:00,40.62,40.65,40.62,40.64,20000.0,34.0191,34.0442,34.0191,34.0358,20000.0
2013-01-09 14:45:00,40.64,40.66,40.63,40.65,18700.0,34.0358,34.0526,34.0275,34.0442,18700.0
2013-01-09 14:50:00,40.65,40.69,40.65,40.67,19000.0,34.0442,34.0777,34.0442,34.061,19000.0
2013-01-09 14:55:00,40.68,40.68,40.66,40.66,4500.0,34.0693,34.0693,34.0526,34.0526,4500.0
2013-01-09 15:00:00,40.66,40.67,40.65,40.67,9000.0,34.0526,34.061,34.0442,34.061,9000.0
2013-01-09 15:05:00,40.67,40.68,40.65,40.66,21300.0,34.061,34.0693,34.0442,34.0526,21300.0
2013-01-09 15:10:00,40.67,40.69,40.66,40.68,10500.0,34.061,34.0777,34.0526,34.0693,10500.0
2013-01-09 15:15:00,40.69,40.69,40.65,40.68,22000.0,34.0777,34.0777,34.0442,34.0693,22000.0
2013-01-09 15:20:00,40.68,40.74,40.67,40.73,48000.0,34.0693,34.1196,34.061,34.1112,48000.0
2013-01-09 15:25:00,40.73,40.76,40.73,40.75,32200.0,34.1112,34.1363,34.1112,34.128,32200.0
2013-01-09 15:30:00,40.75,40.76,40.73,40.75,28200.0,34.128,34.1363,34.1112,34.128,28200.0
2013-01-09 15:35:00,40.75,40.79,40.75,40.75,51700.0,34.128,34.1615,34.128,34.128,51700.0
2013-01-09 15:40:00,40.75,40.76,40.75,40.76,83800.0,34.128,34.1363,34.128,34.1363,83800.0
2013-01-09 15:45:00,40.76,40.78,40.76,40.76,70800.0,34.1363,34.1531,34.1363,34.1363,70800.0
2013-01-09 15:50:00,40.76,40.79,40.76,40.76,102900.0,34.1363,34.1615,34.1363,34.1363,102900.0
2013-01-09 15:55:00,40.76,40.78,40.75,40.78,99200.0,34.1363,34.1531,34.128,34.1531,99200.0
2013-01-10 09:30:00,40.91,41.03,40.84,40.89,25300.0,34.262,34.3625,34.2033,34.2452,25300.0
2013-01-10 09:35:00,40.9,40.91,40.83,40.89,4100.0,34.2536,34.262,34.195,34.2452,4100.0
2013-01-10 09:40:00,40.9,41.01,40.86,41.0,30600.0,34.2536,34.3457,34.2201,34.3373,30600.0
2013-01-10 09:45:00,41.0,41.01,40.91,40.97,25000.0,34.3373,34.3457,34.262,34.3122,25000.0
2013-01-10 09:50:00,40.97,40.98,40.89,40.9,19400.0,34.3122,34.3206,34.2452,34.2536,19400.0
2013-01-10 09:55:00,40.9,40.94,40.89,40.89,11700.0,34.2536,34.2871,34.2452,34.2452,11700.0
2013-01-10 10:00:00,40.88,40.91,40.87,40.91,17600.0,34.2368,34.262,34.2285,34.262,17600.0
2013-01-10 10:05:00,40.91,40.95,40.88,40.95,37400.0,34.262,34.2955,34.2368,34.2955,37400.0
2013-01-10 10:10:00,40.96,40.97,40.93,40.96,31500.0,34.3038,34.3122,34.2787,34.3038,31500.0
2013-01-10 10:15:00,40.96,40.98,40.91,40.98,16800.0,34.3038,34.3206,34.262,34.3206,16800.0
2013-01-10 10:20:00,41.0,41.02,40.95,40.96,22900.0,34.3373,34.3541,34.2955,34.3038,22900.0
2013-01-10 10:25:00,40.96,41.0,40.96,40.98,19700.0,34.3038,34.3373,34.3038,34.3206,19700.0
2013-01-10 10:30:00,40.99,40.99,40.9,40.92,14800.0,34.329,34.329,34.2536,34.2703,14800.0
2013-01-10 10:35:00,40.91,40.95,40.9,40.94,14800.0,34.262,34.2955,34.2536,34.2871,14800.0
2013-01-10 10:40:00,40.94,40.95,40.9,40.93,161000.0,34.2871,34.2955,34.2536,34.2787,161000.0
2013-01-10 10:45:00,40.93,40.93,40.87,40.88,17800.0,34.2787,34.2787,34.2285,34.2368,17800.0
2013-01-10 10:50:00,40.88,40.91,40.88,40.89,24800.0,34.2368,34.262,34.2368,34.2452,24800.0
2013-01-10 10:55:00,40.88,40.9,40.86,40.87,13200.0,34.2368,34.2536,34.2201,34.2285,13200.0
2013-01-10 11:00:00,40.86,40.91,40.85,40.9,23100.0,34.2201,34.262,34.2117,34.2536,23100.0
2013-01-10 11:05:00,40.89,40.91,40.88,40.9,12800.0,34.2452,34.262,34.2368,34.2536,12800.0
2013-01-10 11:10:00,40.9,40.9,40.84,40.87,12600.0,34.2536,34.2536,34.2033,34.2285,12600.0
2013-01-10 11:15:00,40.87,40.9,40.87,40.9,13400.0,34.2285,34.2536,34.2285,34.2536,13400.0
2013-01-10 11:20:00,40.89,40.91,40.89,40.91,13700.0,34.2452,34.262,34.2452,34.262,13700.0
2013-01-10 11:25:00,40.91,40.91,40.87,40.89,7400.0,34.262,34.262,34.2285,34.2452,7400.0
2013-01-10 11:30:00,40.89,40.9,40.85,40.86,9500.0,34.2452,34.2536,34.2117,34.2201,9500.0
2013-01-10 11:35:00,40.85,40.86,40.83,40.83,4000.0,34.2117,34.2201,34.195,34.195,4000.0
2013-01-10 11:40:00,40.83,40.89,40.83,40.89,10400.0,34.195,34.2452,34.195,34.2452,10400.0
2013-01-10 11:45:00,40.89,40.89,40.87,40.89,6200.0,34.2452,34.2452,34.2285,34.2452,6200.0
2013-01-10 11:50:00,40.89,40.89,40.87,40.88,9000.0,34.2452,34.2452,34.2285,34.2368,9000.0
2013-01-10 11:55:00,40.88,40.9,40.87,40.9,9400.0,34.2368,34.2536,34.2285,34.2536,9400.0
2013-01-10 12:00:00,40.89,40.9,40.87,40.88,6500.0,34.2452,34.2536,34.2285,34.2368,6500.0
2013-01-10 12:05:00,40.89,40.9,40.88,40.88,6600.0,34.2452,34.2536,34.2368,34.2368,6600.0
2013-01-10 12:10:00,40.88,40.88,40.85,40.85,10500.0,34.2368,34.2368,34.2117,34.2117,10500.0
2013-01-10 12:15:00,40.85,40.86,40.84,40.86,8000.0,34.2117,34.2201,34.2033,34.2201,8000.0
2013-01-10 12:20:00,40.86,40.86,40.84,40.85,7700.0,34.2201,34.2201,34.2033,34.2117,7700.0
2013-01-10 12:25:00,40.85,40.88,40.84,40.87,8700.0,34.2117,34.2368,34.2033,34.2285,8700.0
2013-01-10 12:30:00,40.86,40.88,40.85,40.87,13900.0,34.2201,34.2368,34.2117,34.2285,13900.0
2013-01-10 12:35:00,40.88,40.91,40.88,40.91,37800.0,34.2368,34.262,34.2368,34.262,37800.0
2013-01-10 12:40:00,40.91,40.92,40.9,40.91,8600.0,34.262,34.2703,34.2536,34.262,8600.0
2013-01-10 12:45:00,40.91,40.93,40.89,40.93,20500.0,34.262,34.2787,34.2452,34.2787,20500.0
2013-01-10 12:50:00,40.92,40.98,40.91,40.98,13700.0,34.2703,34.3206,34.262,34.3206,13700.0
2013-01-10 12:55:00,40.98,41.01,40.96,41.01,24200.0,34.3206,34.3457,34.3038,34.3457,24200.0
2013-01-10 13:00:00,41.0,41.01,40.95,40.96,20100.0,34.3373,34.3457,34.2955,34.3038,20100.0
2013-01-10 13:05:00,40.96,40.96,40.94,40.96,14000.0,34.3038,34.3038,34.2871,34.3038,14000.0
2013-01-10 13:10:00,40.95,40.96,40.94,40.95,8000.0,34.2955,34.3038,34.2871,34.2955,8000.0
2013-01-10 13:15:00,40.95,40.96,40.94,40.95,243700.0,34.2955,34.3038,34.2871,34.2955,243700.0
2013-01-10 13:20:00,40.95,40.95,40.9,40.91,6400.0,34.2955,34.2955,34.2536,34.262,6400.0
2013-01-10 13:25:00,40.91,40.91,40.88,40.88,7600.0,34.262,34.262,34.2368,34.2368,7600.0
2013-01-10 13:30:00,40.88,40.89,40.87,40.88,1600.0,34.2368,34.2452,34.2285,34.2368,1600.0
2013-01-10 13:35:00,40.87,40.88,40.85,40.85,4300.0,34.2285,34.2368,34.2117,34.2117,4300.0
2013-01-10 13:40:00,40.85,40.86,40.83,40.83,4600.0,34.2117,34.2201,34.195,34.195,4600.0
2013-01-10 13:45:00,40.82,40.83,40.81,40.82,4800.0,34.1866,34.195,34.1782,34.1866,4800.0
2013-01-10 13:50:00,40.81,40.81,40.78,40.8,17200.0,34.1782,34.1782,34.1531,34.1698,17200.0
2013-01-10 13:55:00,40.81,40.87,40.8,40.84,29400.0,34.1782,34.2285,34.1698,34.2033,29400.0
2013-01-10 14:00:00,40.83,40.87,40.83,40.87,7900.0,34.195,34.2285,34.195,34.2285,7900.0
2013-01-10 14:05:00,40.87,40.88,40.86,40.88,11900.0,34.2285,34.2368,34.2201,34.2368,11900.0
2013-01-10 14:10:00,40.88,40.88,40.83,40.84,10100.0,34.2368,34.2368,34.195,34.2033,10100.0
2013-01-10 14:15:00,40.85,40.87,40.85,40.86,6900.0,34.2117,34.2285,34.2117,34.2201,6900.0
2013-01-10 14:20:00,40.85,40.86,40.84,40.85,13400.0,34.2117,34.2201,34.2033,34.2117,13400.0
2013-01-10 14:25:00,40.85,40.86,40.85,40.86,8800.0,34.2117,34.2201,34.2117,34.2201,8800.0
2013-01-10 14:30:00,40.86,40.88,40.86,40.87,15600.0,34.2201,34.2368,34.2201,34.2285,15600.0
2013-01-10 14:35:00,40.88,40.89,40.87,40.87,3300.0,34.2368,34.2452,34.2285,34.2285,3300.0
2013-01-10 14:40:00,40.87,40.9,40.87,40.89,6900.0,34.2285,34.2536,34.2285,34.2452,6900.0
2013-01-10 14:45:00,40.9,40.9,40.87,40.87,12100.0,34.2536,34.2536,34.2285,34.2285,12100.0
2013-01-10 14:50:00,40.88,40.91,40.88,40.9,11700.0,34.2368,34.262,34.2368,34.2536,11700.0
2013-01-10 14:55:00,40.9,40.91,40.89,40.89,17900.0,34.2536,34.262,34.2452,34.2452,17900.0
2013-01-10 15:00:00,40.9,40.92,40.84,40.85,173100.0,34.2536,34.2703,34.2033,34.2117,173100.0
2013-01-10 15:05:00,40.85,40.87,40.84,40.87,18400.0,34.2117,34.2285,34.2033,34.2285,18400.0
2013-01-10 15:10:00,40.87,40.88,40.86,40.88,6400.0,34.2285,34.2368,34.2201,34.2368,6400.0
2013-01-10 15:15:00,40.88,40.88,40.85,40.87,15100.0,34.2368,34.2368,34.2117,34.2285,15100.0
2013-01-10 15:20:00,40.87,40.88,40.85,40.85,13100.0,34.2285,34.2368,34.2117,34.2117,13100.0
2013-01-10 15:25:00,40.86,40.86,40.84,40.85,25100.0,34.2201,34.2201,34.2033,34.2117,25100.0
2013-01-10 15:30:00,40.86,40.86,40.83,40.85,19700.0,34.2201,34.2201,34.195,34.2117,19700.0
2013-01-10 15:35:00,40.85,40.86,40.82,40.85,41500.0,34.2117,34.2201,34.1866,34.2117,41500.0
2013-01-10 15:40:00,40.85,40.86,40.81,40.84,22600.0,34.2117,34.2201,34.1782,34.2033,22600.0
2013-01-10 15:45:00,40.84,40.86,40.82,40.84,433800.0,34.2033,34.2201,34.1866,34.2033,433800.0
2013-01-10 15:50:00,40.84,40.86,40.84,40.86,82100.0,34.2033,34.2201,34.2033,34.2201,82100.0
2013-01-10 15:55:00,40.85,40.88,40.84,40.88,114200.0,34.2117,34.2368,34.2033,34.2368,114200.0
2013-01-11 09:30:00,40.93,41.0,40.89,40.93,36200.0,34.2787,34.3373,34.2452,34.2787,36200.0
2013-01-11 09:35:00,40.91,41.02,40.9,41.0,39500.0,34.262,34.3541,34.2536,34.3373,39500.0
2013-01-11 09:40:00,41.01,41.01,40.95,40.97,26300.0,34.3457,34.3457,34.2955,34.3122,26300.0
2013-01-11 09:45:00,40.98,40.98,40.85,40.87,24700.0,34.3206,34.3206,34.2117,34.2285,24700.0
2013-01-11 09:50:00,40.87,40.9,40.85,40.9,17000.0,34.2285,34.2536,34.2117,34.2536,17000.0
2013-01-11 09:55:00,40.91,40.98,40.9,40.97,17000.0,34.262,34.3206,34.2536,34.3122,17000.0
2013-01-11 10:00:00,40.96,40.98,40.94,40.95,18400.0,34.3038,34.3206,34.2871,34.2955,18400.0
2013-01-11 10:05:00,40.94,40.96,40.87,40.89,44600.0,34.2871,34.3038,34.2285,34.2452,44600.0
2013-01-11 10:10:00,40.89,40.89,40.82,40.82,21600.0,34.2452,34.2452,34.1866,34.1866,21600.0
2013-01-11 10:15:00,40.82,40.85,40.81,40.82,38300.0,34.1866,34.2117,34.1782,34.1866,38300.0
2013-01-11 10:20:00,40.81,40.85,40.8,40.83,8300.0,34.1782,34.2117,34.1698,34.195,8300.0
2013-01-11 10:25:00,40.83,40.88,40.83,40.83,11800.0,34.195,34.2368,34.195,34.195,11800.0
2013-01-11 10:30:00,40.84,40.87,40.81,40.82,16200.0,34.2033,34.2285,34.1782,34.1866,16200.0
2013-01-11 10:35:00,40.82,40.86,40.8,40.86,63600.0,34.1866,34.2201,34.1698,34.2201,63600.0
2013-01-11 10:40:00,40.87,40.88,40.87,40.87,5200.0,34.2285,34.2368,34.2285,34.2285,5200.0
2013-01-11 10:45:00,40.88,40.91,40.87,40.91,6900.0,34.2368,34.262,34.2285,34.262,6900.0
2013-01-11 10:50:00,40.92,40.92,40.88,40.88,173400.0,34.2703,34.2703,34.2368,34.2368,173400.0
2013-01-11 10:55:00,40.87,40.88,40.84,40.84,287600.0,34.2285,34.2368,34.2033,34.2033,287600.0
2013-01-11 11:00:00,40.84,40.84,40.81,40.81,18300.0,34.2033,34.2033,34.1782,34.1782,18300.0
2013-01-11 11:05:00,40.8,40.83,40.8,40.81,4200.0,34.1698,34.195,34.1698,34.1782,4200.0
2013-01-11 11:10:00,40.81,40.81,40.78,40.79,11300.0,34.1782,34.1782,34.1531,34.1615,11300.0
2013-01-11 11:15:00,40.79,40.79,40.76,40.77,36400.0,34.1615,34.1615,34.1363,34.1447,36400.0
2013-01-11 11:20:00,40.76,40.78,40.76,40.76,12200.0,34.1363,34.1531,34.1363,34.1363,12200.0
2013-01-11 11:25:00,40.76,40.78,40.73,40.74,29600.0,34.1363,34.1531,34.1112,34.1196,29600.0
2013-01-11 11:30:00,40.73,40.75,40.73,40.73,7400.0,34.1112,34.128,34.1112,34.1112,7400.0
2013-01-11 11:35:00,40.73,40.74,40.7,40.71,22200.0,34.1112,34.1196,34.0861,34.0945,22200.0
2013-01-11 11:40:00,40.72,40.72,40.67,40.71,18600.0,34.1028,34.1028,34.061,34.0945,18600.0
2013-01-11 11:45:00,40.71,40.75,40.7,40.75,14800.0,34.0945,34.128,34.0861,34.128,14800.0
2013-01-11 11:50:00,40.74,40.75,40.71,40.73,18900.0,34.1196,34.128,34.0945,34.1112,18900.0
2013-01-11 11:55:00,40.73,40.75,40.71,40.71,17700.0,34.1112,34.128,34.0945,34.0945,17700.0
2013-01-11 12:00:00,40.71,40.73,40.7,40.7,11400.0,34.0945,34.1112,34.0861,34.0861,11400.0
2013-01-11 12:05:00,40.71,40.71,40.69,40.71,11600.0,34.0945,34.0945,34.0777,34.0945,11600.0
2013-01-11 12:10:00,40.71,40.71,40.7,40.7,1800.0,34.0945,34.0945,34.0861,34.0861,1800.0
2013-01-11 12:15:00,40.7,40.72,40.7,40.72,15300.0,34.0861,34.1028,34.0861,34.1028,15300.0
2013-01-11 12:20:00,40.72,40.74,40.71,40.73,15800.0,34.1028,34.1196,34.0945,34.1112,15800.0
2013-01-11 12:25:00,40.73,40.75,40.72,40.75,14900.0,34.1112,34.128,34.1028,34.128,14900.0
2013-01-11 12:30:00,40.75,40.75,40.71,40.72,15000.0,34.128,34.128,34.0945,34.1028,15000.0
2013-01-11 12:35:00,40.72,40.74,40.72,40.73,8600.0,34.1028,34.1196,34.1028,34.1112,8600.0
2013-01-11 12:40:00,40.75,40.76,40.74,40.76,5500.0,34.128,34.1363,34.1196,34.1363,5500.0
2013-01-11 12:45:00,40.76,40.76,40.75,40.75,8600.0,34.1363,34.1363,34.128,34.128,8600.0
2013-01-11 12:50:00,40.75,40.76,40.73,40.74,12700.0,34.128,34.1363,34.1112,34.1196,12700.0
2013-01-11 12:55:00,40.73,40.74,40.72,40.72,6100.0,34.1112,34.1196,34.1028,34.1028,6100.0
2013-01-11 13:00:00,40.73,40.75,40.73,40.75,19000.0,34.1112,34.128,34.1112,34.128,19000.0
2013-01-11 13:05:00,40.76,40.78,40.75,40.75,22200.0,34.1363,34.1531,34.128,34.128,22200.0
2013-01-11 13:10:00,40.75,40.77,40.74,40.76,15500.0,34.128,34.1447,34.1196,34.1363,15500.0
2013-01-11 13:15:00,40.76,40.78,40.75,40.76,15000.0,34.1363,34.1531,34.128,34.1363,15000.0
2013-01-11 13:20:00,40.76,40.77,40.74,40.77,27700.0,34.1363,34.1447,34.1196,34.1447,27700.0
2013-01-11 13:25:00,40.77,40.77,40.75,40.77,15300.0,34.1447,34.1447,34.128,34.1447,15300.0
2013-01-11 13:30:00,40.76,40.77,40.76,40.77,10600.0,34.1363,34.1447,34.1363,34.1447,10600.0
2013-01-11 13:35:00,40.78,40.78,40.77,40.78,9900.0,34.1531,34.1531,34.1447,34.1531,9900.0
2013-01-11 13:40:00,40.77,40.77,40.75,40.76,17700.0,34.1447,34.1447,34.128,34.1363,17700.0
2013-01-11 13:45:00,40.76,40.77,40.74,40.76,29600.0,34.1363,34.1447,34.1196,34.1363,29600.0
2013-01-11 13:50:00,40.77,40.78,40.76,40.76,6900.0,34.1447,34.1531,34.1363,34.1363,6900.0
2013-01-11 13:55:00,40.76,40.77,40.75,40.76,14700.0,34.1363,34.1447,34.128,34.1363,14700.0
2013-01-11 14:00:00,40.76,40.78,40.76,40.77,6700.0,34.1363,34.1531,34.1363,34.1447,6700.0
2013-01-11 14:05:00,40.77,40.78,40.76,40.78,10800.0,34.1447,34.1531,34.1363,34.1531,10800.0
2013-01-11 14:10:00,40.78,40.8,40.77,40.8,17000.0,34.1531,34.1698,34.1447,34.1698,17000.0
2013-01-11 14:15:00,40.8,40.8,40.78,40.79,6600.0,34.1698,34.1698,34.1531,34.1615,6600.0
2013-01-11 14:20:00,40.79,40.8,40.79,40.79,8400.0,34.1615,34.1698,34.1615,34.1615,8400.0
2013-01-11 14:25:00,40.79,40.8,40.79,40.8,5400.0,34.1615,34.1698,34.1615,34.1698,5400.0
2013-01-11 14:30:00,40.8,40.84,40.79,40.83,106300.0,34.1698,34.2033,34.1615,34.195,106300.0
2013-01-11 14:35:00,40.84,40.86,40.84,40.85,4300.0,34.2033,34.2201,34.2033,34.2117,4300.0
2013-01-11 14:40:00,40.86,40.86,40.84,40.85,21400.0,34.2201,34.2201,34.2033,34.2117,21400.0
2013-01-11 14:45:00,40.84,40.88,40.84,40.85,25400.0,34.2033,34.2368,34.2033,34.2117,25400.0
2013-01-11 14:50:00,40.85,40.86,40.85,40.86,1200.0,34.2117,34.2201,34.2117,34.2201,1200.0
2013-01-11 14:55:00,40.86,40.87,40.85,40.86,9500.0,34.2201,34.2285,34.2117,34.2201,9500.0
2013-01-11 15:00:00,40.86,40.86,40.84,40.85,9600.0,34.2201,34.2201,34.2033,34.2117,9600.0
2013-01-11 15:05:00,40.84,40.86,40.83,40.85,14000.0,34.2033,34.2201,34.195,34.2117,14000.0
2013-01-11 15:10:00,40.86,40.86,40.84,40.85,9500.0,34.2201,34.2201,34.2033,34.2117,9500.0
2013-01-11 15:15:00,40.86,40.86,40.85,40.86,3900.0,34.2201,34.2201,34.2117,34.2201,3900.0
2013-01-11 15:20:00,40.86,40.89,40.85,40.86,23600.0,34.2201,34.2452,34.2117,34.2201,23600.0
2013-01-11 15:25:00,40.86,40.87,40.85,40.86,17600.0,34.2201,34.2285,34.2117,34.2201,17600.0
2013-01-11 15:30:00,40.86,40.86,40.85,40.86,7000.0,34.2201,34.2201,34.2117,34.2201,7000.0
2013-01-11 15:35:00,40.86,40.88,40.85,40.86,14900.0,34.2201,34.2368,34.2117,34.2201,14900.0
2013-01-11 15:40:00,40.86,40.88,40.85,40.88,13700.0,34.2201,34.2368,34.2117,34.2368,13700.0
2013-01-11 15:45:00,40.88,40.9,40.88,40.89,36400.0,34.2368,34.2536,34.2368,34.2452,36400.0
2013-01-11 15:50:00,40.9,40.92,40.89,40.92,33800.0,34.2536,34.2703,34.2452,34.2703,33800.0
2013-01-11 15:55:00,40.91,40.94,40.88,40.94,117300.0,34.262,34.2871,34.2368,34.2871,117300.0
2013-01-14 09:30:00,41.01,41.31,40.95,41.21,111700.0,34.3457,34.597,34.2955,34.5132,111700.0
2013-01-14 09:35:00,41.21,41.22,41.09,41.14,53500.0,34.5132,34.5216,34.4127,34.4546,53500.0
2013-01-14 09:40:00,41.14,41.18,41.06,41.06,26300.0,34.4546,34.4881,34.3876,34.3876,26300.0
2013-01-14 09:45:00,41.09,41.09,41.0,41.01,32000.0,34.4127,34.4127,34.3373,34.3457,32000.0
2013-01-14 09:50:00,41.01,41.02,40.97,41.0,49400.0,34.3457,34.3541,34.3122,34.3373,49400.0
2013-01-14 09:55:00,41.0,41.02,40.97,41.01,27600.0,34.3373,34.3541,34.3122,34.3457,27600.0
2013-01-14 10:00:00,41.0,41.02,40.97,40.99,33000.0,34.3373,34.3541,34.3122,34.329,33000.0
2013-01-14 10:05:00,41.0,41.01,40.96,41.0,50600.0,34.3373,34.3457,34.3038,34.3373,50600.0
2013-01-14 10:10:00,40.99,41.0,40.97,40.98,8500.0,34.329,34.3373,34.3122,34.3206,8500.0
2013-01-14 10:15:00,40.98,41.0,40.93,40.94,268300.0,34.3206,34.3373,34.2787,34.2871,268300.0
2013-01-14 10:20:00,40.93,40.97,40.92,40.93,111300.0,34.2787,34.3122,34.2703,34.2787,111300.0
2013-01-14 10:25:00,40.92,40.96,40.92,40.95,66800.0,34.2703,34.3038,34.2703,34.2955,66800.0
2013-01-14 10:30:00,40.96,40.97,40.94,40.95,72900.0,34.3038,34.3122,34.2871,34.2955,72900.0
2013-01-14 10:35:00,40.95,40.96,40.93,40.95,20400.0,34.2955,34.3038,34.2787,34.2955,20400.0
2013-01-14 10:40:00,40.95,41.0,40.94,40.98,20800.0,34.2955,34.3373,34.2871,34.3206,20800.0
2013-01-14 10:45:00,40.98,40.98,40.95,40.96,22900.0,34.3206,34.3206,34.2955,34.3038,22900.0
2013-01-14 10:50:00,40.96,40.96,40.95,40.95,11600.0,34.3038,34.3038,34.2955,34.2955,11600.0
2013-01-14 10:55:00,40.95,40.97,40.95,40.95,11500.0,34.2955,34.3122,34.2955,34.2955,11500.0
2013-01-14 11:00:00,40.95,40.97,40.95,40.97,8400.0,34.2955,34.3122,34.2955,34.3122,8400.0
2013-01-14 11:05:00,40.97,41.0,40.94,40.97,33100.0,34.3122,34.3373,34.2871,34.3122,33100.0
2013-01-14 11:10:00,40.96,40.98,40.96,40.96,4000.0,34.3038,34.3206,34.3038,34.3038,4000.0
2013-01-14 11:15:00,40.97,40.98,40.95,40.97,10300.0,34.3122,34.3206,34.2955,34.3122,10300.0
2013-01-14 11:20:00,40.97,40.98,40.96,40.96,9800.0,34.3122,34.3206,34.3038,34.3038,9800.0
2013-01-14 11:25:00,40.98,41.01,40.97,40.98,29700.0,34.3206,34.3457,34.3122,34.3206,29700.0
2013-01-14 11:30:00,40.97,41.02,40.97,40.97,167300.0,34.3122,34.3541,34.3122,34.3122,167300.0
2013-01-14 11:35:00,40.97,40.97,40.92,40.94,11400.0,34.3122,34.3122,34.2703,34.2871,11400.0
2013-01-14 11:40:00,40.93,40.94,40.92,40.94,6600.0,34.2787,34.2871,34.2703,34.2871,6600.0
2013-01-14 11:45:00,40.94,40.96,40.91,40.95,34400.0,34.2871,34.3038,34.262,34.2955,34400.0
2013-01-14 11:50:00,40.95,40.96,40.94,40.95,5100.0,34.2955,34.3038,34.2871,34.2955,5100.0
2013-01-14 11:55:00,40.94,40.94,40.91,40.92,5800.0,34.2871,34.2871,34.262,34.2703,5800.0
2013-01-14 12:00:00,40.91,40.94,40.91,40.93,5700.0,34.262,34.2871,34.262,34.2787,5700.0
2013-01-14 12:05:00,40.93,40.93,40.91,40.92,4400.0,34.2787,34.2787,34.262,34.2703,4400.0
2013-01-14 12:10:00,40.92,40.93,40.91,40.92,4900.0,34.2703,34.2787,34.262,34.2703,4900.0
2013-01-14 12:15:00,40.92,40.92,40.88,40.9,6700.0,34.2703,34.2703,34.2368,34.2536,6700.0
2013-01-14 12:20:00,40.9,40.91,40.88,40.89,7100.0,34.2536,34.262,34.2368,34.2452,7100.0
2013-01-14 12:25:00,40.89,40.9,40.87,40.88,8900.0,34.2452,34.2536,34.2285,34.2368,8900.0
2013-01-14 12:30:00,40.87,40.9,40.87,40.89,9600.0,34.2285,34.2536,34.2285,34.2452,9600.0
2013-01-14 12:35:00,40.89,40.92,40.89,40.92,6600.0,34.2452,34.2703,34.2452,34.2703,6600.0
2013-01-14 12:40:00,40.92,40.93,40.91,40.93,6100.0,34.2703,34.2787,34.262,34.2787,6100.0
2013-01-14 12:45:00,40.93,40.95,40.93,40.94,49600.0,34.2787,34.2955,34.2787,34.2871,49600.0
2013-01-14 12:50:00,40.94,40.96,40.94,40.95,62200.0,34.2871,34.3038,34.2871,34.2955,62200.0
2013-01-14 12:55:00,40.95,40.95,40.91,40.92,252400.0,34.2955,34.2955,34.262,34.2703,252400.0
2013-01-14 13:00:00,40.91,40.94,40.91,40.94,6000.0,34.262,34.2871,34.262,34.2871,6000.0
2013-01-14 13:05:00,40.94,40.96,40.93,40.94,12000.0,34.2871,34.3038,34.2787,34.2871,12000.0
2013-01-14 13:10:00,40.94,40.96,40.93,40.94,801400.0,34.2871,34.3038,34.2787,34.2871,801400.0
2013-01-14 13:15:00,40.95,40.96,40.94,40.96,15300.0,34.2955,34.3038,34.2871,34.3038,15300.0
2013-01-14 13:20:00,40.96,40.97,40.94,40.94,18500.0,34.3038,34.3122,34.2871,34.2871,18500.0
2013-01-14 13:25:00,40.95,40.95,40.94,40.95,6100.0,34.2955,34.2955,34.2871,34.2955,6100.0
2013-01-14 13:30:00,40.94,40.95,40.93,40.94,7600.0,34.2871,34.2955,34.2787,34.2871,7600.0
2013-01-14 13:35:00,40.94,40.96,40.94,40.96,19800.0,34.2871,34.3038,34.2871,34.3038,19800.0
2013-01-14 13:40:00,40.97,40.98,40.95,40.96,25200.0,34.3122,34.3206,34.2955,34.3038,25200.0
2013-01-14 13:45:00,40.96,40.98,40.95,40.98,26500.0,34.3038,34.3206,34.2955,34.3206,26500.0
2013-01-14 13:50:00,40.98,40.99,40.97,40.99,6600.0,34.3206,34.329,34.3122,34.329,6600.0
2013-01-14 13:55:00,40.99,40.99,40.96,40.98,25400.0,34.329,34.329,34.3038,34.3206,25400.0
2013-01-14 14:00:00,40.98,40.99,40.98,40.98,9200.0,34.3206,34.329,34.3206,34.3206,9200.0
2013-01-14 14:05:00,40.99,40.99,40.95,40.95,12100.0,34.329,34.329,34.2955,34.2955,12100.0
2013-01-14 14:10:00,40.95,40.95,40.93,40.94,7400.0,34.2955,34.2955,34.2787,34.2871,7400.0
2013-01-14 14:15:00,40.94,40.97,40.94,40.97,8000.0,34.2871,34.3122,34.2871,34.3122,8000.0
2013-01-14 14:20:00,40.96,40.97,40.95,40.96,12100.0,34.3038,34.3122,34.2955,34.3038,12100.0
2013-01-14 14:25:00,40.97,40.97,40.95,40.95,8200.0,34.3122,34.3122,34.2955,34.2955,8200.0
2013-01-14 14:30:00,40.96,40.98,40.95,40.96,15800.0,34.3038,34.3206,34.2955,34.3038,15800.0
2013-01-14 14:35:00,40.96,40.96,40.95,40.95,12700.0,34.3038,34.3038,34.2955,34.2955,12700.0
2013-01-14 14:40:00,40.95,40.97,40.95,40.96,5300.0,34.2955,34.3122,34.2955,34.3038,5300.0
2013-01-14 14:45:00,40.96,40.98,40.95,40.97,8900.0,34.3038,34.3206,34.2955,34.3122,8900.0
2013-01-14 14:50:00,40.97,40.98,40.97,40.97,6700.0,34.3122,34.3206,34.3122,34.3122,6700.0
2013-01-14 14:55:00,40.97,40.98,40.97,40.98,2400.0,34.3122,34.3206,34.3122,34.3206,2400.0
2013-01-14 15:00:00,40.97,40.99,40.97,40.98,11400.0,34.3122,34.329,34.3122,34.3206,11400.0
2013-01-14 15:05:00,40.98,41.01,40.98,40.99,13700.0,34.3206,34.3457,34.3206,34.329,13700.0
2013-01-14 15:10:00,40.99,41.0,40.96,40.97,16100.0,34.329,34.3373,34.3038,34.3122,16100.0
2013-01-14 15:15:00,40.97,40.98,40.96,40.96,20800.0,34.3122,34.3206,34.3038,34.3038,20800.0
2013-01-14 15:20:00,40.97,40.98,40.97,40.97,8600.0,34.3122,34.3206,34.3122,34.3122,8600.0
2013-01-14 15:25:00,40.97,40.98,40.91,40.91,21500.0,34.3122,34.3206,34.262,34.262,21500.0
2013-01-14 15:30:00,40.91,40.92,40.9,40.92,13500.0,34.262,34.2703,34.2536,34.2703,13500.0
2013-01-14 15:35:00,40.92,40.92,40.87,40.89,25800.0,34.2703,34.2703,34.2285,34.2452,25800.0
2013-01-14 15:40:00,40.9,40.93,40.89,40.92,30300.0,34.2536,34.2787,34.2452,34.2703,30300.0
2013-01-14 15:45:00,40.93,40.94,40.91,40.91,32900.0,34.2787,34.2871,34.262,34.262,32900.0
2013-01-14 15:50:00,40.91,40.91,40.84,40.86,47200.0,34.262,34.262,34.2033,34.2201,47200.0
2013-01-14 15:55:00,40.86,40.91,40.84,40.9,86500.0,34.2201,34.262,34.2033,34.2536,86500.0
2013-01-15 09:30:00,40.86,40.98,40.84,40.86,51600.0,34.2201,34.3206,34.2033,34.2201,51600.0
2013-01-15 09:35:00,40.86,40.88,40.78,40.83,10500.0,34.2201,34.2368,34.1531,34.195,10500.0
2013-01-15 09:40:00,40.8,40.82,40.69,40.76,27000.0,34.1698,34.1866,34.0777,34.1363,27000.0
2013-01-15 09:45:00,40.77,40.85,40.75,40.8,176400.0,34.1447,34.2117,34.128,34.1698,176400.0
2013-01-15 09:50:00,40.81,40.81,40.76,40.79,20700.0,34.1782,34.1782,34.1363,34.1615,20700.0
2013-01-15 09:55:00,40.77,40.77,40.73,40.74,18000.0,34.1447,34.1447,34.1112,34.1196,18000.0
2013-01-15 10:00:00,40.76,40.8,40.76,40.78,9700.0,34.1363,34.1698,34.1363,34.1531,9700.0
2013-01-15 10:05:00,40.79,40.81,40.77,40.78,8600.0,34.1615,34.1782,34.1447,34.1531,8600.0
2013-01-15 10:10:00,40.79,40.81,40.75,40.76,22000.0,34.1615,34.1782,34.128,34.1363,22000.0
2013-01-15 10:15:00,40.76,40.8,40.76,40.79,30800.0,34.1363,34.1698,34.1363,34.1615,30800.0
2013-01-15 10:20:00,40.79,40.8,40.78,40.78,36000.0,34.1615,34.1698,34.1531,34.1531,36000.0
2013-01-15 10:25:00,40.77,40.8,40.76,40.78,34300.0,34.1447,34.1698,34.1363,34.1531,34300.0
2013-01-15 10:30:00,40.77,40.79,40.76,40.77,3800.0,34.1447,34.1615,34.1363,34.1447,3800.0
2013-01-15 10:35:00,40.78,40.84,40.77,40.83,11200.0,34.1531,34.2033,34.1447,34.195,11200.0
2013-01-15 10:40:00,40.82,40.84,40.8,40.84,19000.0,34.1866,34.2033,34.1698,34.2033,19000.0
2013-01-15 10:45:00,40.84,40.85,40.83,40.84,8800.0,34.2033,34.2117,34.195,34.2033,8800.0
2013-01-15 10:50:00,40.85,40.85,40.8,40.8,22200.0,34.2117,34.2117,34.1698,34.1698,22200.0
2013-01-15 10:55:00,40.8,40.83,40.79,40.83,14400.0,34.1698,34.195,34.1615,34.195,14400.0
2013-01-15 11:00:00,40.83,40.83,40.81,40.83,112400.0,34.195,34.195,34.1782,34.195,112400.0
2013-01-15 11:05:00,40.84,40.84,40.8,40.83,18700.0,34.2033,34.2033,34.1698,34.195,18700.0
2013-01-15 11:10:00,40.82,40.83,40.79,40.82,22400.0,34.1866,34.195,34.1615,34.1866,22400.0
2013-01-15 11:15:00,40.83,40.86,40.82,40.85,60200.0,34.195,34.2201,34.1866,34.2117,60200.0
2013-01-15 11:20:00,40.86,40.89,40.84,40.85,33600.0,34.2201,34.2452,34.2033,34.2117,33600.0
2013-01-15 11:25:00,40.85,40.86,40.84,40.84,22400.0,34.2117,34.2201,34.2033,34.2033,22400.0
2013-01-15 11:30:00,40.84,40.86,40.83,40.85,4600.0,34.2033,34.2201,34.195,34.2117,4600.0
2013-01-15 11:35:00,40.86,40.88,40.84,40.85,30900.0,34.2201,34.2368,34.2033,34.2117,30900.0
2013-01-15 11:40:00,40.86,40.87,40.85,40.87,6600.0,34.2201,34.2285,34.2117,34.2285,6600.0
2013-01-15 11:45:00,40.88,40.91,40.86,40.91,11500.0,34.2368,34.262,34.2201,34.262,11500.0
2013-01-15 11:50:00,40.91,40.91,40.89,40.9,7500.0,34.262,34.262,34.2452,34.2536,7500.0
2013-01-15 11:55:00,40.91,40.92,40.9,40.91,6100.0,34.262,34.2703,34.2536,34.262,6100.0
2013-01-15 12:00:00,40.9,40.94,40.9,40.94,11600.0,34.2536,34.2871,34.2536,34.2871,11600.0
2013-01-15 12:05:00,40.94,40.95,40.91,40.93,13900.0,34.2871,34.2955,34.262,34.2787,13900.0
2013-01-15 12:10:00,40.93,40.93,40.92,40.93,1700.0,34.2787,34.2787,34.2703,34.2787,1700.0
2013-01-15 12:15:00,40.93,40.95,40.92,40.94,7300.0,34.2787,34.2955,34.2703,34.2871,7300.0
2013-01-15 12:20:00,40.95,40.95,40.9,40.91,13300.0,34.2955,34.2955,34.2536,34.262,13300.0
2013-01-15 12:25:00,40.9,40.92,40.89,40.9,8700.0,34.2536,34.2703,34.2452,34.2536,8700.0
2013-01-15 12:30:00,40.89,40.94,40.89,40.94,10000.0,34.2452,34.2871,34.2452,34.2871,10000.0
2013-01-15 12:35:00,40.94,40.95,40.92,40.94,15600.0,34.2871,34.2955,34.2703,34.2871,15600.0
2013-01-15 12:40:00,40.94,40.95,40.93,40.94,3500.0,34.2871,34.2955,34.2787,34.2871,3500.0
2013-01-15 12:45:00,40.93,40.94,40.91,40.92,9800.0,34.2787,34.2871,34.262,34.2703,9800.0
2013-01-15 12:50:00,40.92,40.94,40.91,40.93,6100.0,34.2703,34.2871,34.262,34.2787,6100.0
2013-01-15 12:55:00,40.94,40.95,40.91,40.93,17800.0,34.2871,34.2955,34.262,34.2787,17800.0
2013-01-15 13:00:00,40.93,40.94,40.9,40.9,12200.0,34.2787,34.2871,34.2536,34.2536,12200.0
2013-01-15 13:05:00,40.9,40.91,40.89,40.9,11200.0,34.2536,34.262,34.2452,34.2536,11200.0
2013-01-15 13:10:00,40.9,40.91,40.89,40.9,8200.0,34.2536,34.262,34.2452,34.2536,8200.0
2013-01-15 13:15:00,40.9,40.91,40.89,40.9,221700.0,34.2536,34.262,34.2452,34.2536,221700.0
2013-01-15 13:20:00,40.89,40.9,40.87,40.87,7900.0,34.2452,34.2536,34.2285,34.2285,7900.0
2013-01-15 13:25:00,40.88,40.89,40.86,40.87,25000.0,34.2368,34.2452,34.2201,34.2285,25000.0
2013-01-15 13:30:00,40.87,40.87,40.82,40.85,14800.0,34.2285,34.2285,34.1866,34.2117,14800.0
2013-01-15 13:35:00,40.85,40.85,40.83,40.84,13100.0,34.2117,34.2117,34.195,34.2033,13100.0
2013-01-15 13:40:00,40.85,40.87,40.84,40.87,6700.0,34.2117,34.2285,34.2033,34.2285,6700.0
2013-01-15 13:45:00,40.87,40.89,40.86,40.88,9500.0,34.2285,34.2452,34.2201,34.2368,9500.0
2013-01-15 13:50:00,40.89,40.89,40.85,40.89,16700.0,34.2452,34.2452,34.2117,34.2452,16700.0
2013-01-15 13:55:00,40.88,40.88,40.81,40.81,9500.0,34.2368,34.2368,34.1782,34.1782,9500.0
2013-01-15 14:00:00,40.82,40.82,40.8,40.81,5200.0,34.1866,34.1866,34.1698,34.1782,5200.0
2013-01-15 14:05:00,40.82,40.84,40.81,40.83,5100.0,34.1866,34.2033,34.1782,34.195,5100.0
2013-01-15 14:10:00,40.84,40.91,40.83,40.87,96000.0,34.2033,34.262,34.195,34.2285,96000.0
2013-01-15 14:15:00,40.88,40.92,40.88,40.91,18900.0,34.2368,34.2703,34.2368,34.262,18900.0
2013-01-15 14:20:00,40.9,40.93,40.9,40.93,13000.0,34.2536,34.2787,34.2536,34.2787,13000.0
2013-01-15 14:25:00,40.93,40.95,40.89,40.93,29200.0,34.2787,34.2955,34.2452,34.2787,29200.0
2013-01-15 14:30:00,40.92,40.96,40.92,40.93,19300.0,34.2703,34.3038,34.2703,34.2787,19300.0
2013-01-15 14:35:00,40.93,40.93,40.9,40.91,14300.0,34.2787,34.2787,34.2536,34.262,14300.0
2013-01-15 14:40:00,40.91,40.95,40.9,40.94,15800.0,34.262,34.2955,34.2536,34.2871,15800.0
2013-01-15 14:45:00,40.95,40.96,40.93,40.95,6700.0,34.2955,34.3038,34.2787,34.2955,6700.0
2013-01-15 14:50:00,40.95,40.98,40.93,40.94,15000.0,34.2955,34.3206,34.2787,34.2871,15000.0
2013-01-15 14:55:00,40.94,40.97,40.94,40.97,17100.0,34.2871,34.3122,34.2871,34.3122,17100.0
2013-01-15 15:00:00,40.96,41.0,40.93,40.93,27300.0,34.3038,34.3373,34.2787,34.2787,27300.0
2013-01-15 15:05:00,40.93,40.95,40.93,40.94,13800.0,34.2787,34.2955,34.2787,34.2871,13800.0
2013-01-15 15:10:00,40.94,40.95,40.92,40.92,9800.0,34.2871,34.2955,34.2703,34.2703,9800.0
2013-01-15 15:15:00,40.93,40.94,40.9,40.94,15200.0,34.2787,34.2871,34.2536,34.2871,15200.0
2013-01-15 15:20:00,40.92,40.93,40.85,40.93,77000.0,34.2703,34.2787,34.2117,34.2787,77000.0
2013-01-15 15:25:00,40.92,40.95,40.92,40.94,12900.0,34.2703,34.2955,34.2703,34.2871,12900.0
2013-01-15 15:30:00,40.94,40.96,40.94,40.95,13800.0,34.2871,34.3038,34.2871,34.2955,13800.0
2013-01-15 15:35:00,40.95,40.97,40.94,40.95,9700.0,34.2955,34.3122,34.2871,34.2955,9700.0
2013-01-15 15:40:00,40.94,40.98,40.94,40.97,22600.0,34.2871,34.3206,34.2871,34.3122,22600.0
2013-01-15 15:45:00,40.97,40.98,40.95,40.97,26000.0,34.3122,34.3206,34.2955,34.3122,26000.0
2013-01-15 15:50:00,40.97,40.98,40.95,40.98,292400.0,34.3122,34.3206,34.2955,34.3206,292400.0
2013-01-15 15:55:00,40.97,41.0,40.97,41.0,91300.0,34.3122,34.3373,34.3122,34.3373,91300.0
2013-01-16 09:30:00,40.86,41.0,40.86,40.96,33400.0,34.2201,34.3373,34.2201,34.3038,33400.0
2013-01-16 09:35:00,40.96,40.97,40.82,40.82,11800.0,34.3038,34.3122,34.1866,34.1866,11800.0
2013-01-16 09:40:00,40.82,40.82,40.71,40.76,13000.0,34.1866,34.1866,34.0945,34.1363,13000.0
2013-01-16 09:45:00,40.76,40.84,40.75,40.84,14100.0,34.1363,34.2033,34.128,34.2033,14100.0
2013-01-16 09:50:00,40.82,40.84,40.79,40.79,8300.0,34.1866,34.2033,34.1615,34.1615,8300.0
2013-01-16 09:55:00,40.79,40.85,40.77,40.85,11400.0,34.1615,34.2117,34.1447,34.2117,11400.0
2013-01-16 10:00:00,40.85,40.98,40.85,40.93,51600.0,34.2117,34.3206,34.2117,34.2787,51600.0
2013-01-16 10:05:00,40.93,40.94,40.84,40.84,6700.0,34.2787,34.2871,34.2033,34.2033,6700.0
2013-01-16 10:10:00,40.84,40.86,40.83,40.85,12000.0,34.2033,34.2201,34.195,34.2117,12000.0
2013-01-16 10:15:00,40.84,40.89,40.84,40.84,10600.0,34.2033,34.2452,34.2033,34.2033,10600.0
2013-01-16 10:20:00,40.84,40.85,40.8,40.83,13100.0,34.2033,34.2117,34.1698,34.195,13100.0
2013-01-16 10:25:00,40.82,40.82,40.76,40.78,8900.0,34.1866,34.1866,34.1363,34.1531,8900.0
2013-01-16 10:30:00,40.78,40.78,40.73,40.73,7100.0,34.1531,34.1531,34.1112,34.1112,7100.0
2013-01-16 10:35:00,40.73,40.78,40.73,40.77,13800.0,34.1112,34.1531,34.1112,34.1447,13800.0
2013-01-16 10:40:00,40.77,40.77,40.75,40.75,6100.0,34.1447,34.1447,34.128,34.128,6100.0
2013-01-16 10:45:00,40.74,40.79,40.74,40.79,8700.0,34.1196,34.1615,34.1196,34.1615,8700.0
2013-01-16 10:50:00,40.78,40.8,40.76,40.8,20700.0,34.1531,34.1698,34.1363,34.1698,20700.0
2013-01-16 10:55:00,40.8,40.8,40.76,40.79,38200.0,34.1698,34.1698,34.1363,34.1615,38200.0
2013-01-16 11:00:00,40.79,40.8,40.76,40.78,32300.0,34.1615,34.1698,34.1363,34.1531,32300.0
2013-01-16 11:05:00,40.78,40.8,40.77,40.78,59500.0,34.1531,34.1698,34.1447,34.1531,59500.0
2013-01-16 11:10:00,40.79,40.82,40.78,40.82,15900.0,34.1615,34.1866,34.1531,34.1866,15900.0
2013-01-16 11:15:00,40.82,40.82,40.76,40.76,9600.0,34.1866,34.1866,34.1363,34.1363,9600.0
2013-01-16 11:20:00,40.76,40.81,40.76,40.79,11600.0,34.1363,34.1782,34.1363,34.1615,11600.0
2013-01-16 11:25:00,40.78,40.8,40.77,40.77,5600.0,34.1531,34.1698,34.1447,34.1447,5600.0
2013-01-16 11:30:00,40.77,40.77,40.75,40.75,7100.0,34.1447,34.1447,34.128,34.128,7100.0
2013-01-16 11:35:00,40.75,40.76,40.74,40.75,2600.0,34.128,34.1363,34.1196,34.128,2600.0
2013-01-16 11:40:00,40.75,40.77,40.75,40.77,6500.0,34.128,34.1447,34.128,34.1447,6500.0
2013-01-16 11:45:00,40.77,40.79,40.76,40.76,8300.0,34.1447,34.1615,34.1363,34.1363,8300.0
2013-01-16 11:50:00,40.77,40.77,40.73,40.74,7600.0,34.1447,34.1447,34.1112,34.1196,7600.0
2013-01-16 11:55:00,40.73,40.76,40.73,40.76,8700.0,34.1112,34.1363,34.1112,34.1363,8700.0
2013-01-16 12:00:00,40.76,40.77,40.75,40.76,3400.0,34.1363,34.1447,34.128,34.1363,3400.0
2013-01-16 12:05:00,40.76,40.77,40.75,40.75,6900.0,34.1363,34.1447,34.128,34.128,6900.0
2013-01-16 12:10:00,40.76,40.76,40.75,40.75,12500.0,34.1363,34.1363,34.128,34.128,12500.0
2013-01-16 12:15:00,40.75,40.76,40.75,40.75,19400.0,34.128,34.1363,34.128,34.128,19400.0
2013-01-16 12:20:00,40.75,40.76,40.74,40.74,16900.0,34.128,34.1363,34.1196,34.1196,16900.0
2013-01-16 12:25:00,40.74,40.74,40.72,40.73,4900.0,34.1196,34.1196,34.1028,34.1112,4900.0
2013-01-16 12:30:00,40.73,40.75,40.72,40.75,13600.0,34.1112,34.128,34.1028,34.128,13600.0
2013-01-16 12:35:00,40.76,40.8,40.75,40.8,8000.0,34.1363,34.1698,34.128,34.1698,8000.0
2013-01-16 12:40:00,40.81,40.81,40.75,40.75,13100.0,34.1782,34.1782,34.128,34.128,13100.0
2013-01-16 12:45:00,40.75,40.78,40.75,40.75,5600.0,34.128,34.1531,34.128,34.128,5600.0
2013-01-16 12:50:00,40.76,40.77,40.75,40.75,9100.0,34.1363,34.1447,34.128,34.128,9100.0
2013-01-16 12:55:00,40.75,40.75,40.74,40.74,3500.0,34.128,34.128,34.1196,34.1196,3500.0
2013-01-16 13:00:00,40.75,40.75,40.72,40.73,8800.0,34.128,34.128,34.1028,34.1112,8800.0
2013-01-16 13:05:00,40.73,40.75,40.73,40.73,4300.0,34.1112,34.128,34.1112,34.1112,4300.0
2013-01-16 13:10:00,40.74,40.75,40.73,40.74,4800.0,34.1196,34.128,34.1112,34.1196,4800.0
2013-01-16 13:15:00,40.73,40.74,40.71,40.73,9400.0,34.1112,34.1196,34.0945,34.1112,9400.0
2013-01-16 13:20:00,40.73,40.75,40.72,40.72,6900.0,34.1112,34.128,34.1028,34.1028,6900.0
2013-01-16 13:25:00,40.72,40.74,40.72,40.73,5400.0,34.1028,34.1196,34.1028,34.1112,5400.0
2013-01-16 13:30:00,40.72,40.73,40.72,40.73,4400.0,34.1028,34.1112,34.1028,34.1112,4400.0
2013-01-16 13:35:00,40.73,40.76,40.72,40.72,10800.0,34.1112,34.1363,34.1028,34.1028,10800.0
2013-01-16 13:40:00,40.73,40.75,40.72,40.73,9200.0,34.1112,34.128,34.1028,34.1112,9200.0
2013-01-16 13:45:00,40.73,40.74,40.69,40.7,32800.0,34.1112,34.1196,34.0777,34.0861,32800.0
2013-01-16 13:50:00,40.7,40.7,40.67,40.68,6200.0,34.0861,34.0861,34.061,34.0693,6200.0
2013-01-16 13:55:00,40.69,40.7,40.69,40.69,3100.0,34.0777,34.0861,34.0777,34.0777,3100.0
2013-01-16 14:00:00,40.69,40.7,40.68,40.7,6700.0,34.0777,34.0861,34.0693,34.0861,6700.0
2013-01-16 14:05:00,40.7,40.7,40.66,40.67,11700.0,34.0861,34.0861,34.0526,34.061,11700.0
2013-01-16 14:10:00,40.67,40.67,40.65,40.66,11200.0,34.061,34.061,34.0442,34.0526,11200.0
2013-01-16 14:15:00,40.66,40.67,40.66,40.66,6900.0,34.0526,34.061,34.0526,34.0526,6900.0
2013-01-16 14:20:00,40.67,40.68,40.66,40.68,10100.0,34.061,34.0693,34.0526,34.0693,10100.0
2013-01-16 14:25:00,40.67,40.7,40.67,40.7,4800.0,34.061,34.0861,34.061,34.0861,4800.0
2013-01-16 14:30:00,40.7,40.71,40.68,40.68,11900.0,34.0861,34.0945,34.0693,34.0693,11900.0
2013-01-16 14:35:00,40.68,40.7,40.66,40.69,28300.0,34.0693,34.0861,34.0526,34.0777,28300.0
2013-01-16 14:40:00,40.69,40.69,40.67,40.68,5900.0,34.0777,34.0777,34.061,34.0693,5900.0
2013-01-16 14:45:00,40.69,40.7,40.67,40.68,20700.0,34.0777,34.0861,34.061,34.0693,20700.0
2013-01-16 14:50:00,40.69,40.7,40.67,40.67,8400.0,34.0777,34.0861,34.061,34.061,8400.0
2013-01-16 14:55:00,40.68,40.7,40.67,40.69,12500.0,34.0693,34.0861,34.061,34.0777,12500.0
2013-01-16 15:00:00,40.69,40.69,40.66,40.68,10400.0,34.0777,34.0777,34.0526,34.0693,10400.0
2013-01-16 15:05:00,40.68,40.7,40.67,40.69,5700.0,34.0693,34.0861,34.061,34.0777,5700.0
2013-01-16 15:10:00,40.7,40.71,40.67,40.67,23500.0,34.0861,34.0945,34.061,34.061,23500.0
2013-01-16 15:15:00,40.68,40.7,40.67,40.67,12600.0,34.0693,34.0861,34.061,34.061,12600.0
2013-01-16 15:20:00,40.67,40.68,40.65,40.66,15700.0,34.061,34.0693,34.0442,34.0526,15700.0
2013-01-16 15:25:00,40.65,40.66,40.63,40.63,18600.0,34.0442,34.0526,34.0275,34.0275,18600.0
2013-01-16 15:30:00,40.63,40.64,40.63,40.63,8900.0,34.0275,34.0358,34.0275,34.0275,8900.0
2013-01-16 15:35:00,40.63,40.64,40.61,40.61,34000.0,34.0275,34.0358,34.0107,34.0107,34000.0
2013-01-16 15:40:00,40.62,40.62,40.57,40.59,92700.0,34.0191,34.0191,33.9772,33.994,92700.0
2013-01-16 15:45:00,40.6,40.61,40.59,40.59,59900.0,34.0023,34.0107,33.994,33.994,59900.0
2013-01-16 15:50:00,40.59,40.61,40.59,40.6,71500.0,33.994,34.0107,33.994,34.0023,71500.0
2013-01-16 15:55:00,40.6,40.68,40.6,40.68,223500.0,34.0023,34.0693,34.0023,34.0693,223500.0
2013-01-17 09:30:00,40.72,40.84,40.72,40.82,17200.0,34.1028,34.2033,34.1028,34.1866,17200.0
2013-01-17 09:35:00,40.81,40.83,40.73,40.75,23300.0,34.1782,34.195,34.1112,34.128,23300.0
2013-01-17 09:40:00,40.75,40.79,40.58,40.58,78800.0,34.128,34.1615,33.9856,33.9856,78800.0
2013-01-17 09:45:00,40.59,40.67,40.58,40.66,26000.0,33.994,34.061,33.9856,34.0526,26000.0
2013-01-17 09:50:00,40.66,40.76,40.66,40.75,21400.0,34.0526,34.1363,34.0526,34.128,21400.0
2013-01-17 09:55:00,40.75,40.85,40.75,40.84,87200.0,34.128,34.2117,34.128,34.2033,87200.0
2013-01-17 10:00:00,40.84,40.84,40.76,40.8,136000.0,34.2033,34.2033,34.1363,34.1698,136000.0
2013-01-17 10:05:00,40.8,40.83,40.78,40.79,27600.0,34.1698,34.195,34.1531,34.1615,27600.0
2013-01-17 10:10:00,40.79,40.81,40.74,40.76,56500.0,34.1615,34.1782,34.1196,34.1363,56500.0
2013-01-17 10:15:00,40.77,40.8,40.73,40.77,229400.0,34.1447,34.1698,34.1112,34.1447,229400.0
2013-01-17 10:20:00,40.78,40.82,40.78,40.81,23200.0,34.1531,34.1866,34.1531,34.1782,23200.0
2013-01-17 10:25:00,40.81,40.83,40.79,40.83,26100.0,34.1782,34.195,34.1615,34.195,26100.0
2013-01-17 10:30:00,40.83,40.83,40.8,40.83,7600.0,34.195,34.195,34.1698,34.195,7600.0
2013-01-17 10:35:00,40.83,40.85,40.83,40.85,7500.0,34.195,34.2117,34.195,34.2117,7500.0
2013-01-17 10:40:00,40.85,40.85,40.82,40.83,23900.0,34.2117,34.2117,34.1866,34.195,23900.0
2013-01-17 10:45:00,40.83,40.83,40.77,40.77,13100.0,34.195,34.195,34.1447,34.1447,13100.0
2013-01-17 10:50:00,40.78,40.79,40.75,40.75,115600.0,34.1531,34.1615,34.128,34.128,115600.0
2013-01-17 10:55:00,40.76,40.78,40.74,40.77,30500.0,34.1363,34.1531,34.1196,34.1447,30500.0
2013-01-17 11:00:00,40.78,40.8,40.76,40.79,92500.0,34.1531,34.1698,34.1363,34.1615,92500.0
2013-01-17 11:05:00,40.78,40.8,40.77,40.78,26100.0,34.1531,34.1698,34.1447,34.1531,26100.0
2013-01-17 11:10:00,40.79,40.81,40.79,40.8,22200.0,34.1615,34.1782,34.1615,34.1698,22200.0
2013-01-17 11:15:00,40.81,40.82,40.8,40.8,10300.0,34.1782,34.1866,34.1698,34.1698,10300.0
2013-01-17 11:20:00,40.8,40.82,40.79,40.8,11200.0,34.1698,34.1866,34.1615,34.1698,11200.0
2013-01-17 11:25:00,40.8,40.83,40.79,40.83,8800.0,34.1698,34.195,34.1615,34.195,8800.0
2013-01-17 11:30:00,40.83,40.88,40.8,40.87,32800.0,34.195,34.2368,34.1698,34.2285,32800.0
2013-01-17 11:35:00,40.88,40.88,40.86,40.87,7100.0,34.2368,34.2368,34.2201,34.2285,7100.0
2013-01-17 11:40:00,40.87,40.91,40.86,40.89,7000.0,34.2285,34.262,34.2201,34.2452,7000.0
2013-01-17 11:45:00,40.88,40.89,40.88,40.89,4900.0,34.2368,34.2452,34.2368,34.2452,4900.0
2013-01-17 11:50:00,40.89,40.91,40.87,40.89,16800.0,34.2452,34.262,34.2285,34.2452,16800.0
2013-01-17 11:55:00,40.89,40.9,40.85,40.85,11700.0,34.2452,34.2536,34.2117,34.2117,11700.0
2013-01-17 12:00:00,40.86,40.88,40.86,40.88,6400.0,34.2201,34.2368,34.2201,34.2368,6400.0
2013-01-17 12:05:00,40.87,40.88,40.85,40.86,10300.0,34.2285,34.2368,34.2117,34.2201,10300.0
2013-01-17 12:10:00,40.87,40.9,40.86,40.87,10500.0,34.2285,34.2536,34.2201,34.2285,10500.0
2013-01-17 12:15:00,40.88,40.89,40.87,40.89,10100.0,34.2368,34.2452,34.2285,34.2452,10100.0
2013-01-17 12:20:00,40.89,40.91,40.87,40.91,7300.0,34.2452,34.262,34.2285,34.262,7300.0
2013-01-17 12:25:00,40.9,40.97,40.9,40.95,15500.0,34.2536,34.3122,34.2536,34.2955,15500.0
2013-01-17 12:30:00,40.95,40.96,40.92,40.94,7500.0,34.2955,34.3038,34.2703,34.2871,7500.0
2013-01-17 12:35:00,40.95,40.98,40.95,40.97,16200.0,34.2955,34.3206,34.2955,34.3122,16200.0
2013-01-17 12:40:00,40.98,40.98,40.95,40.98,13500.0,34.3206,34.3206,34.2955,34.3206,13500.0
2013-01-17 12:45:00,40.97,40.98,40.95,40.98,4000.0,34.3122,34.3206,34.2955,34.3206,4000.0
2013-01-17 12:50:00,40.98,40.98,40.95,40.96,8300.0,34.3206,34.3206,34.2955,34.3038,8300.0
2013-01-17 12:55:00,40.96,40.96,40.95,40.96,9300.0,34.3038,34.3038,34.2955,34.3038,9300.0
2013-01-17 13:00:00,40.95,41.0,40.95,40.99,7800.0,34.2955,34.3373,34.2955,34.329,7800.0
2013-01-17 13:05:00,40.99,41.0,40.98,41.0,7900.0,34.329,34.3373,34.3206,34.3373,7900.0
2013-01-17 13:10:00,41.0,41.02,40.98,40.98,40400.0,34.3373,34.3541,34.3206,34.3206,40400.0
2013-01-17 13:15:00,40.98,41.01,40.98,41.0,12300.0,34.3206,34.3457,34.3206,34.3373,12300.0
2013-01-17 13:20:00,40.99,41.0,40.97,40.97,6700.0,34.329,34.3373,34.3122,34.3122,6700.0
2013-01-17 13:25:00,40.98,41.01,40.98,41.0,15300.0,34.3206,34.3457,34.3206,34.3373,15300.0
2013-01-17 13:30:00,40.99,40.99,40.96,40.97,14700.0,34.329,34.329,34.3038,34.3122,14700.0
2013-01-17 13:35:00,40.97,41.0,40.96,40.97,9500.0,34.3122,34.3373,34.3038,34.3122,9500.0
2013-01-17 13:40:00,40.98,41.01,40.98,40.99,17900.0,34.3206,34.3457,34.3206,34.329,17900.0
2013-01-17 13:45:00,40.99,40.99,40.98,40.98,4300.0,34.329,34.329,34.3206,34.3206,4300.0
2013-01-17 13:50:00,40.97,41.01,40.97,41.0,17500.0,34.3122,34.3457,34.3122,34.3373,17500.0
2013-01-17 13:55:00,41.0,41.02,40.99,41.0,21700.0,34.3373,34.3541,34.329,34.3373,21700.0
2013-01-17 14:00:00,40.99,41.01,40.99,40.99,26300.0,34.329,34.3457,34.329,34.329,26300.0
2013-01-17 14:05:00,40.99,41.03,40.98,41.0,36500.0,34.329,34.3625,34.3206,34.3373,36500.0
2013-01-17 14:10:00,41.01,41.04,41.01,41.02,26100.0,34.3457,34.3708,34.3457,34.3541,26100.0
2013-01-17 14:15:00,41.02,41.03,41.01,41.02,7400.0,34.3541,34.3625,34.3457,34.3541,7400.0
2013-01-17 14:20:00,41.02,41.03,41.0,41.02,26200.0,34.3541,34.3625,34.3373,34.3541,26200.0
2013-01-17 14:25:00,41.01,41.01,40.98,40.99,8900.0,34.3457,34.3457,34.3206,34.329,8900.0
2013-01-17 14:30:00,40.99,41.0,40.97,40.97,12400.0,34.329,34.3373,34.3122,34.3122,12400.0
2013-01-17 14:35:00,40.97,40.98,40.96,40.98,13100.0,34.3122,34.3206,34.3038,34.3206,13100.0
2013-01-17 14:40:00,40.98,41.0,40.95,40.96,20300.0,34.3206,34.3373,34.2955,34.3038,20300.0
2013-01-17 14:45:00,40.95,40.96,40.92,40.92,15800.0,34.2955,34.3038,34.2703,34.2703,15800.0
2013-01-17 14:50:00,40.93,40.94,40.91,40.92,9900.0,34.2787,34.2871,34.262,34.2703,9900.0
2013-01-17 14:55:00,40.92,40.92,40.9,40.9,3900.0,34.2703,34.2703,34.2536,34.2536,3900.0
2013-01-17 15:00:00,40.9,40.92,40.89,40.91,13200.0,34.2536,34.2703,34.2452,34.262,13200.0
2013-01-17 15:05:00,40.91,40.93,40.9,40.93,3800.0,34.262,34.2787,34.2536,34.2787,3800.0
2013-01-17 15:10:00,40.93,40.93,40.87,40.87,11500.0,34.2787,34.2787,34.2285,34.2285,11500.0
2013-01-17 15:15:00,40.87,40.89,40.87,40.87,8800.0,34.2285,34.2452,34.2285,34.2285,8800.0
2013-01-17 15:20:00,40.86,40.87,40.84,40.86,9100.0,34.2201,34.2285,34.2033,34.2201,9100.0
2013-01-17 15:25:00,40.87,40.88,40.85,40.88,16400.0,34.2285,34.2368,34.2117,34.2368,16400.0
2013-01-17 15:30:00,40.88,40.89,40.87,40.87,6500.0,34.2368,34.2452,34.2285,34.2285,6500.0
2013-01-17 15:35:00,40.88,40.88,40.83,40.84,19900.0,34.2368,34.2368,34.195,34.2033,19900.0
2013-01-17 15:40:00,40.85,40.87,40.83,40.87,12900.0,34.2117,34.2285,34.195,34.2285,12900.0
2013-01-17 15:45:00,40.87,40.87,40.83,40.83,31700.0,34.2285,34.2285,34.195,34.195,31700.0
2013-01-17 15:50:00,40.83,40.83,40.81,40.81,19900.0,34.195,34.195,34.1782,34.1782,19900.0
2013-01-17 15:55:00,40.81,40.84,40.81,40.82,60700.0,34.1782,34.2033,34.1782,34.1866,60700.0
2013-01-18 09:30:00,40.92,40.99,40.86,40.87,380700.0,34.2703,34.329,34.2201,34.2285,380700.0
2013-01-18 09:35:00,40.85,40.93,40.8,40.82,38700.0,34.2117,34.2787,34.1698,34.1866,38700.0
2013-01-18 09:40:00,40.82,40.83,40.65,40.68,20100.0,34.1866,34.195,34.0442,34.0693,20100.0
2013-01-18 09:45:00,40.69,40.73,40.65,40.66,17000.0,34.0777,34.1112,34.0442,34.0526,17000.0
2013-01-18 09:50:00,40.66,40.71,40.66,40.67,21600.0,34.0526,34.0945,34.0526,34.061,21600.0
2013-01-18 09:55:00,40.67,40.71,40.63,40.71,14000.0,34.061,34.0945,34.0275,34.0945,14000.0
2013-01-18 10:00:00,40.72,40.73,40.67,40.72,22200.0,34.1028,34.1112,34.061,34.1028,22200.0
2013-01-18 10:05:00,40.71,40.78,40.71,40.77,17000.0,34.0945,34.1531,34.0945,34.1447,17000.0
2013-01-18 10:10:00,40.76,40.8,40.75,40.8,14700.0,34.1363,34.1698,34.128,34.1698,14700.0
2013-01-18 10:15:00,40.8,40.8,40.76,40.8,5100.0,34.1698,34.1698,34.1363,34.1698,5100.0
2013-01-18 10:20:00,40.78,40.8,40.77,40.78,24300.0,34.1531,34.1698,34.1447,34.1531,24300.0
2013-01-18 10:25:00,40.77,40.81,40.76,40.79,12300.0,34.1447,34.1782,34.1363,34.1615,12300.0
2013-01-18 10:30:00,40.79,40.81,40.77,40.8,12100.0,34.1615,34.1782,34.1447,34.1698,12100.0
2013-01-18 10:35:00,40.8,40.81,40.77,40.79,7600.0,34.1698,34.1782,34.1447,34.1615,7600.0
2013-01-18 10:40:00,40.79,40.82,40.77,40.78,8000.0,34.1615,34.1866,34.1447,34.1531,8000.0
2013-01-18 10:45:00,40.78,40.8,40.78,40.79,3600.0,34.1531,34.1698,34.1531,34.1615,3600.0
2013-01-18 10:50:00,40.79,40.83,40.79,40.83,9800.0,34.1615,34.195,34.1615,34.195,9800.0
2013-01-18 10:55:00,40.84,40.84,40.81,40.82,7300.0,34.2033,34.2033,34.1782,34.1866,7300.0
2013-01-18 11:00:00,40.81,40.82,40.78,40.81,11400.0,34.1782,34.1866,34.1531,34.1782,11400.0
2013-01-18 11:05:00,40.81,40.82,40.8,40.81,8400.0,34.1782,34.1866,34.1698,34.1782,8400.0
2013-01-18 11:10:00,40.81,40.82,40.78,40.78,10600.0,34.1782,34.1866,34.1531,34.1531,10600.0
2013-01-18 11:15:00,40.78,40.82,40.78,40.8,13600.0,34.1531,34.1866,34.1531,34.1698,13600.0
2013-01-18 11:20:00,40.8,40.82,40.78,40.82,11700.0,34.1698,34.1866,34.1531,34.1866,11700.0
2013-01-18 11:25:00,40.82,40.83,40.79,40.8,6200.0,34.1866,34.195,34.1615,34.1698,6200.0
2013-01-18 11:30:00,40.78,40.84,40.78,40.83,11300.0,34.1531,34.2033,34.1531,34.195,11300.0
2013-01-18 11:35:00,40.82,40.83,40.81,40.83,9200.0,34.1866,34.195,34.1782,34.195,9200.0
2013-01-18 11:40:00,40.82,40.83,40.79,40.82,13600.0,34.1866,34.195,34.1615,34.1866,13600.0
2013-01-18 11:45:00,40.82,40.83,40.76,40.78,26600.0,34.1866,34.195,34.1363,34.1531,26600.0
2013-01-18 11:50:00,40.79,40.8,40.76,40.79,8100.0,34.1615,34.1698,34.1363,34.1615,8100.0
2013-01-18 11:55:00,40.79,40.8,40.77,40.79,9200.0,34.1615,34.1698,34.1447,34.1615,9200.0
2013-01-18 12:00:00,40.79,40.81,40.79,40.81,7800.0,34.1615,34.1782,34.1615,34.1782,7800.0
2013-01-18 12:05:00,40.8,40.83,40.78,40.82,8000.0,34.1698,34.195,34.1531,34.1866,8000.0
2013-01-18 12:10:00,40.83,40.84,40.82,40.82,19100.0,34.195,34.2033,34.1866,34.1866,19100.0
2013-01-18 12:15:00,40.81,40.84,40.81,40.83,6300.0,34.1782,34.2033,34.1782,34.195,6300.0
2013-01-18 12:20:00,40.83,40.83,40.8,40.81,9000.0,34.195,34.195,34.1698,34.1782,9000.0
2013-01-18 12:25:00,40.8,40.81,40.78,40.81,12600.0,34.1698,34.1782,34.1531,34.1782,12600.0
2013-01-18 12:30:00,40.8,40.81,40.79,40.79,7200.0,34.1698,34.1782,34.1615,34.1615,7200.0
2013-01-18 12:35:00,40.79,40.8,40.77,40.78,9600.0,34.1615,34.1698,34.1447,34.1531,9600.0
2013-01-18 12:40:00,40.78,40.78,40.75,40.76,7500.0,34.1531,34.1531,34.128,34.1363,7500.0
2013-01-18 12:45:00,40.76,40.77,40.75,40.75,3100.0,34.1363,34.1447,34.128,34.128,3100.0
2013-01-18 12:50:00,40.76,40.8,40.75,40.78,27800.0,34.1363,34.1698,34.128,34.1531,27800.0
2013-01-18 12:55:00,40.79,40.8,40.78,40.78,6100.0,34.1615,34.1698,34.1531,34.1531,6100.0
2013-01-18 13:00:00,40.78,40.8,40.78,40.8,9300.0,34.1531,34.1698,34.1531,34.1698,9300.0
2013-01-18 13:05:00,40.8,40.81,40.79,40.8,17000.0,34.1698,34.1782,34.1615,34.1698,17000.0
2013-01-18 13:10:00,40.8,40.84,40.8,40.84,26200.0,34.1698,34.2033,34.1698,34.2033,26200.0
2013-01-18 13:15:00,40.84,40.85,40.84,40.84,4900.0,34.2033,34.2117,34.2033,34.2033,4900.0
2013-01-18 13:20:00,40.85,40.85,40.84,40.84,2000.0,34.2117,34.2117,34.2033,34.2033,2000.0
2013-01-18 13:25:00,40.84,40.85,40.84,40.85,6500.0,34.2033,34.2117,34.2033,34.2117,6500.0
2013-01-18 13:30:00,40.85,40.85,40.83,40.84,32500.0,34.2117,34.2117,34.195,34.2033,32500.0
2013-01-18 13:35:00,40.84,40.85,40.84,40.84,10300.0,34.2033,34.2117,34.2033,34.2033,10300.0
2013-01-18 13:40:00,40.85,40.85,40.84,40.85,2100.0,34.2117,34.2117,34.2033,34.2117,2100.0
2013-01-18 13:45:00,40.85,40.88,40.85,40.87,9300.0,34.2117,34.2368,34.2117,34.2285,9300.0
2013-01-18 13:50:00,40.87,40.88,40.87,40.88,4500.0,34.2285,34.2368,34.2285,34.2368,4500.0
2013-01-18 13:55:00,40.88,40.88,40.87,40.88,3200.0,34.2368,34.2368,34.2285,34.2368,3200.0
2013-01-18 14:00:00,40.88,40.91,40.88,40.91,22600.0,34.2368,34.262,34.2368,34.262,22600.0
2013-01-18 14:05:00,40.91,40.92,40.9,40.91,15400.0,34.262,34.2703,34.2536,34.262,15400.0
2013-01-18 14:10:00,40.91,40.92,40.9,40.91,4700.0,34.262,34.2703,34.2536,34.262,4700.0
2013-01-18 14:15:00,40.91,40.92,40.9,40.91,17800.0,34.262,34.2703,34.2536,34.262,17800.0
2013-01-18 14:20:00,40.91,40.92,40.9,40.9,18800.0,34.262,34.2703,34.2536,34.2536,18800.0
2013-01-18 14:25:00,40.91,40.92,40.9,40.91,8800.0,34.262,34.2703,34.2536,34.262,8800.0
2013-01-18 14:30:00,40.9,40.91,40.89,40.9,12400.0,34.2536,34.262,34.2452,34.2536,12400.0
2013-01-18 14:35:00,40.91,40.91,40.9,40.9,15500.0,34.262,34.262,34.2536,34.2536,15500.0
2013-01-18 14:40:00,40.9,40.92,40.9,40.92,22200.0,34.2536,34.2703,34.2536,34.2703,22200.0
2013-01-18 14:45:00,40.92,40.92,40.9,40.9,7400.0,34.2703,34.2703,34.2536,34.2536,7400.0
2013-01-18 14:50:00,40.9,40.91,40.9,40.91,2700.0,34.2536,34.262,34.2536,34.262,2700.0
2013-01-18 14:55:00,40.9,40.93,40.9,40.93,14300.0,34.2536,34.2787,34.2536,34.2787,14300.0
2013-01-18 15:00:00,40.92,40.92,40.87,40.87,29400.0,34.2703,34.2703,34.2285,34.2285,29400.0
2013-01-18 15:05:00,40.87,40.88,40.87,40.87,10300.0,34.2285,34.2368,34.2285,34.2285,10300.0
2013-01-18 15:10:00,40.88,40.88,40.86,40.87,17100.0,34.2368,34.2368,34.2201,34.2285,17100.0
2013-01-18 15:15:00,40.87,40.87,40.86,40.86,7000.0,34.2285,34.2285,34.2201,34.2201,7000.0
2013-01-18 15:20:00,40.86,40.87,40.85,40.85,28200.0,34.2201,34.2285,34.2117,34.2117,28200.0
2013-01-18 15:25:00,40.85,40.86,40.85,40.86,7000.0,34.2117,34.2201,34.2117,34.2201,7000.0
2013-01-18 15:30:00,40.86,40.87,40.85,40.87,20700.0,34.2201,34.2285,34.2117,34.2285,20700.0
2013-01-18 15:35:00,40.88,40.9,40.87,40.89,31000.0,34.2368,34.2536,34.2285,34.2452,31000.0
2013-01-18 15:40:00,40.9,40.93,40.88,40.92,22000.0,34.2536,34.2787,34.2368,34.2703,22000.0
2013-01-18 15:45:00,40.93,40.95,40.92,40.94,42700.0,34.2787,34.2955,34.2703,34.2871,42700.0
2013-01-18 15:50:00,40.94,40.96,40.93,40.96,28400.0,34.2871,34.3038,34.2787,34.3038,28400.0
2013-01-18 15:55:00,40.96,41.01,40.96,41.01,136100.0,34.3038,34.3457,34.3038,34.3457,136100.0
2013-01-22 09:30:00,40.98,41.14,40.97,41.13,87200.0,34.3206,34.4546,34.3122,34.4462,87200.0
2013-01-22 09:35:00,41.12,41.18,41.12,41.18,19900.0,34.4378,34.4881,34.4378,34.4881,19900.0
2013-01-22 09:40:00,41.18,41.35,41.18,41.35,50200.0,34.4881,34.6305,34.4881,34.6305,50200.0
2013-01-22 09:45:00,41.36,41.36,41.26,41.26,27800.0,34.6388,34.6388,34.5551,34.5551,27800.0
2013-01-22 09:50:00,41.26,41.28,41.24,41.27,77300.0,34.5551,34.5718,34.5383,34.5635,77300.0
2013-01-22 09:55:00,41.27,41.35,41.26,41.34,23100.0,34.5635,34.6305,34.5551,34.6221,23100.0
2013-01-22 10:00:00,41.34,41.34,41.25,41.28,22400.0,34.6221,34.6221,34.5467,34.5718,22400.0
2013-01-22 10:05:00,41.29,41.32,41.24,41.24,62100.0,34.5802,34.6053,34.5383,34.5383,62100.0
2013-01-22 10:10:00,41.24,41.25,41.17,41.18,19500.0,34.5383,34.5467,34.4797,34.4881,19500.0
2013-01-22 10:15:00,41.18,41.2,41.17,41.2,25200.0,34.4881,34.5048,34.4797,34.5048,25200.0
2013-01-22 10:20:00,41.2,41.24,41.19,41.21,24300.0,34.5048,34.5383,34.4965,34.5132,24300.0
2013-01-22 10:25:00,41.22,41.22,41.18,41.19,15000.0,34.5216,34.5216,34.4881,34.4965,15000.0
2013-01-22 10:30:00,41.19,41.19,41.12,41.13,29200.0,34.4965,34.4965,34.4378,34.4462,29200.0
2013-01-22 10:35:00,41.12,41.16,41.12,41.15,35500.0,34.4378,34.4713,34.4378,34.463,35500.0
2013-01-22 10:40:00,41.15,41.19,41.15,41.19,16600.0,34.463,34.4965,34.463,34.4965,16600.0
2013-01-22 10:45:00,41.19,41.23,41.19,41.21,14000.0,34.4965,34.53,34.4965,34.5132,14000.0
2013-01-22 10:50:00,41.2,41.22,41.19,41.21,11000.0,34.5048,34.5216,34.4965,34.5132,11000.0
2013-01-22 10:55:00,41.22,41.23,41.19,41.2,13600.0,34.5216,34.53,34.4965,34.5048,13600.0
2013-01-22 11:00:00,41.2,41.2,41.17,41.18,7300.0,34.5048,34.5048,34.4797,34.4881,7300.0
2013-01-22 11:05:00,41.17,41.18,41.17,41.17,4600.0,34.4797,34.4881,34.4797,34.4797,4600.0
2013-01-22 11:10:00,41.17,41.2,41.15,41.17,45900.0,34.4797,34.5048,34.463,34.4797,45900.0
2013-01-22 11:15:00,41.17,41.19,41.16,41.19,32400.0,34.4797,34.4965,34.4713,34.4965,32400.0
2013-01-22 11:20:00,41.19,41.21,41.18,41.19,18000.0,34.4965,34.5132,34.4881,34.4965,18000.0
2013-01-22 11:25:00,41.19,41.2,41.17,41.17,9600.0,34.4965,34.5048,34.4797,34.4797,9600.0
2013-01-22 11:30:00,41.17,41.2,41.16,41.19,12400.0,34.4797,34.5048,34.4713,34.4965,12400.0
2013-01-22 11:35:00,41.2,41.22,41.16,41.22,24200.0,34.5048,34.5216,34.4713,34.5216,24200.0
2013-01-22 11:40:00,41.22,41.24,41.22,41.23,9100.0,34.5216,34.5383,34.5216,34.53,9100.0
2013-01-22 11:45:00,41.22,41.23,41.17,41.17,29700.0,34.5216,34.53,34.4797,34.4797,29700.0
2013-01-22 11:50:00,41.17,41.18,41.17,41.17,5500.0,34.4797,34.4881,34.4797,34.4797,5500.0
2013-01-22 11:55:00,41.18,41.24,41.17,41.2,22200.0,34.4881,34.5383,34.4797,34.5048,22200.0
2013-01-22 12:00:00,41.2,41.25,41.2,41.24,24800.0,34.5048,34.5467,34.5048,34.5383,24800.0
2013-01-22 12:05:00,41.23,41.27,41.23,41.26,25400.0,34.53,34.5635,34.53,34.5551,25400.0
2013-01-22 12:10:00,41.26,41.28,41.24,41.28,17200.0,34.5551,34.5718,34.5383,34.5718,17200.0
2013-01-22 12:15:00,41.28,41.3,41.24,41.24,29200.0,34.5718,34.5886,34.5383,34.5383,29200.0
2013-01-22 12:20:00,41.25,41.26,41.24,41.26,13200.0,34.5467,34.5551,34.5383,34.5551,13200.0
2013-01-22 12:25:00,41.27,41.28,41.26,41.27,7600.0,34.5635,34.5718,34.5551,34.5635,7600.0
2013-01-22 12:30:00,41.27,41.28,41.26,41.26,15800.0,34.5635,34.5718,34.5551,34.5551,15800.0
2013-01-22 12:35:00,41.27,41.28,41.26,41.27,19500.0,34.5635,34.5718,34.5551,34.5635,19500.0
2013-01-22 12:40:00,41.27,41.27,41.24,41.25,42000.0,34.5635,34.5635,34.5383,34.5467,42000.0
2013-01-22 12:45:00,41.24,41.25,41.22,41.25,34200.0,34.5383,34.5467,34.5216,34.5467,34200.0
2013-01-22 12:50:00,41.25,41.27,41.23,41.23,25200.0,34.5467,34.5635,34.53,34.53,25200.0
2013-01-22 12:55:00,41.23,41.25,41.19,41.2,140700.0,34.53,34.5467,34.4965,34.5048,140700.0
2013-01-22 13:00:00,41.21,41.24,41.2,41.24,12200.0,34.5132,34.5383,34.5048,34.5383,12200.0
2013-01-22 13:05:00,41.24,41.26,41.23,41.25,17500.0,34.5383,34.5551,34.53,34.5467,17500.0
2013-01-22 13:10:00,41.25,41.26,41.24,41.25,8200.0,34.5467,34.5551,34.5383,34.5467,8200.0
2013-01-22 13:15:00,41.24,41.25,41.23,41.23,8900.0,34.5383,34.5467,34.53,34.53,8900.0
2013-01-22 13:20:00,41.24,41.26,41.23,41.24,20600.0,34.5383,34.5551,34.53,34.5383,20600.0
2013-01-22 13:25:00,41.24,41.25,41.23,41.25,8700.0,34.5383,34.5467,34.53,34.5467,8700.0
2013-01-22 13:30:00,41.25,41.26,41.23,41.23,20300.0,34.5467,34.5551,34.53,34.53,20300.0
2013-01-22 13:35:00,41.23,41.24,41.22,41.23,14800.0,34.53,34.5383,34.5216,34.53,14800.0
2013-01-22 13:40:00,41.22,41.23,41.2,41.22,14700.0,34.5216,34.53,34.5048,34.5216,14700.0
2013-01-22 13:45:00,41.21,41.22,41.21,41.22,2500.0,34.5132,34.5216,34.5132,34.5216,2500.0
2013-01-22 13:50:00,41.22,41.23,41.2,41.22,22200.0,34.5216,34.53,34.5048,34.5216,22200.0
2013-01-22 13:55:00,41.23,41.23,41.18,41.2,47300.0,34.53,34.53,34.4881,34.5048,47300.0
2013-01-22 14:00:00,41.2,41.21,41.18,41.19,12300.0,34.5048,34.5132,34.4881,34.4965,12300.0
2013-01-22 14:05:00,41.2,41.22,41.19,41.2,123200.0,34.5048,34.5216,34.4965,34.5048,123200.0
2013-01-22 14:10:00,41.2,41.23,41.2,41.23,20600.0,34.5048,34.53,34.5048,34.53,20600.0
2013-01-22 14:15:00,41.22,41.22,41.19,41.2,33200.0,34.5216,34.5216,34.4965,34.5048,33200.0
2013-01-22 14:20:00,41.2,41.23,41.2,41.23,45100.0,34.5048,34.53,34.5048,34.53,45100.0
2013-01-22 14:25:00,41.23,41.25,41.22,41.25,19400.0,34.53,34.5467,34.5216,34.5467,19400.0
2013-01-22 14:30:00,41.25,41.26,41.25,41.26,19100.0,34.5467,34.5551,34.5467,34.5551,19100.0
2013-01-22 14:35:00,41.26,41.27,41.25,41.26,9200.0,34.5551,34.5635,34.5467,34.5551,9200.0
2013-01-22 14:40:00,41.27,41.28,41.26,41.27,16500.0,34.5635,34.5718,34.5551,34.5635,16500.0
2013-01-22 14:45:00,41.27,41.28,41.26,41.28,12900.0,34.5635,34.5718,34.5551,34.5718,12900.0
2013-01-22 14:50:00,41.28,41.28,41.25,41.27,43000.0,34.5718,34.5718,34.5467,34.5635,43000.0
2013-01-22 14:55:00,41.27,41.28,41.26,41.28,10100.0,34.5635,34.5718,34.5551,34.5718,10100.0
2013-01-22 15:00:00,41.28,41.28,41.27,41.28,25000.0,34.5718,34.5718,34.5635,34.5718,25000.0
2013-01-22 15:05:00,41.28,41.28,41.27,41.28,44200.0,34.5718,34.5718,34.5635,34.5718,44200.0
2013-01-22 15:10:00,41.28,41.3,41.27,41.3,29100.0,34.5718,34.5886,34.5635,34.5886,29100.0
2013-01-22 15:15:00,41.3,41.3,41.26,41.27,91300.0,34.5886,34.5886,34.5551,34.5635,91300.0
2013-01-22 15:20:00,41.27,41.27,41.24,41.26,53600.0,34.5635,34.5635,34.5383,34.5551,53600.0
2013-01-22 15:25:00,41.26,41.29,41.24,41.25,57300.0,34.5551,34.5802,34.5383,34.5467,57300.0
2013-01-22 15:30:00,41.26,41.27,41.24,41.24,47200.0,34.5551,34.5635,34.5383,34.5383,47200.0
2013-01-22 15:35:00,41.25,41.26,41.24,41.24,34800.0,34.5467,34.5551,34.5383,34.5383,34800.0
2013-01-22 15:40:00,41.25,41.25,41.24,41.25,24100.0,34.5467,34.5467,34.5383,34.5467,24100.0
2013-01-22 15:45:00,41.24,41.25,41.22,41.22,74500.0,34.5383,34.5467,34.5216,34.5216,74500.0
2013-01-22 15:50:00,41.23,41.26,41.22,41.25,82900.0,34.53,34.5551,34.5216,34.5467,82900.0
2013-01-22 15:55:00,41.25,41.27,41.19,41.22,396200.0,34.5467,34.5635,34.4965,34.5216,396200.0
2013-01-23 09:30:00,41.14,41.24,40.96,40.98,98800.0,34.4546,34.5383,34.3038,34.3206,98800.0
2013-01-23 09:35:00,40.98,41.03,40.93,40.95,26800.0,34.3206,34.3625,34.2787,34.2955,26800.0
2013-01-23 09:40:00,40.95,41.02,40.94,41.0,15200.0,34.2955,34.3541,34.2871,34.3373,15200.0
2013-01-23 09:45:00,41.01,41.02,40.94,40.94,13300.0,34.3457,34.3541,34.2871,34.2871,13300.0
2013-01-23 09:50:00,40.95,41.01,40.92,40.92,34000.0,34.2955,34.3457,34.2703,34.2703,34000.0
2013-01-23 09:55:00,40.93,41.14,40.93,41.13,51000.0,34.2787,34.4546,34.2787,34.4462,51000.0
2013-01-23 10:00:00,41.13,41.13,41.0,41.04,30500.0,34.4462,34.4462,34.3373,34.3708,30500.0
2013-01-23 10:05:00,41.05,41.07,41.03,41.05,18500.0,34.3792,34.396,34.3625,34.3792,18500.0
2013-01-23 10:10:00,41.06,41.1,41.05,41.09,52900.0,34.3876,34.4211,34.3792,34.4127,52900.0
2013-01-23 10:15:00,41.09,41.09,41.05,41.05,29000.0,34.4127,34.4127,34.3792,34.3792,29000.0
2013-01-23 10:20:00,41.06,41.08,41.03,41.06,47300.0,34.3876,34.4043,34.3625,34.3876,47300.0
2013-01-23 10:25:00,41.06,41.07,41.01,41.04,45600.0,34.3876,34.396,34.3457,34.3708,45600.0
2013-01-23 10:30:00,41.04,41.04,40.96,40.96,25000.0,34.3708,34.3708,34.3038,34.3038,25000.0
2013-01-23 10:35:00,40.97,41.0,40.96,40.98,16200.0,34.3122,34.3373,34.3038,34.3206,16200.0
2013-01-23 10:40:00,40.98,41.01,40.96,40.98,32600.0,34.3206,34.3457,34.3038,34.3206,32600.0
2013-01-23 10:45:00,40.98,41.01,40.98,40.98,21200.0,34.3206,34.3457,34.3206,34.3206,21200.0
2013-01-23 10:50:00,40.98,41.02,40.95,41.02,48400.0,34.3206,34.3541,34.2955,34.3541,48400.0
2013-01-23 10:55:00,41.02,41.13,41.02,41.13,43000.0,34.3541,34.4462,34.3541,34.4462,43000.0
2013-01-23 11:00:00,41.13,41.15,41.08,41.14,56500.0,34.4462,34.463,34.4043,34.4546,56500.0
2013-01-23 11:05:00,41.14,41.14,41.09,41.09,25800.0,34.4546,34.4546,34.4127,34.4127,25800.0
2013-01-23 11:10:00,41.09,41.13,41.07,41.09,26700.0,34.4127,34.4462,34.396,34.4127,26700.0
2013-01-23 11:15:00,41.1,41.14,41.09,41.12,16600.0,34.4211,34.4546,34.4127,34.4378,16600.0
2013-01-23 11:20:00,41.11,41.12,41.07,41.09,28100.0,34.4295,34.4378,34.396,34.4127,28100.0
2013-01-23 11:25:00,41.08,41.1,41.08,41.09,18800.0,34.4043,34.4211,34.4043,34.4127,18800.0
2013-01-23 11:30:00,41.09,41.16,41.08,41.15,19100.0,34.4127,34.4713,34.4043,34.463,19100.0
2013-01-23 11:35:00,41.15,41.15,41.13,41.14,17900.0,34.463,34.463,34.4462,34.4546,17900.0
2013-01-23 11:40:00,41.15,41.15,41.12,41.12,16700.0,34.463,34.463,34.4378,34.4378,16700.0
2013-01-23 11:45:00,41.11,41.13,41.1,41.12,12600.0,34.4295,34.4462,34.4211,34.4378,12600.0
2013-01-23 11:50:00,41.13,41.17,41.12,41.16,26800.0,34.4462,34.4797,34.4378,34.4713,26800.0
2013-01-23 11:55:00,41.16,41.18,41.15,41.16,13900.0,34.4713,34.4881,34.463,34.4713,13900.0
2013-01-23 12:00:00,41.15,41.15,41.12,41.15,29100.0,34.463,34.463,34.4378,34.463,29100.0
2013-01-23 12:05:00,41.15,41.16,41.14,41.16,54200.0,34.463,34.4713,34.4546,34.4713,54200.0
2013-01-23 12:10:00,41.16,41.18,41.15,41.16,32000.0,34.4713,34.4881,34.463,34.4713,32000.0
2013-01-23 12:15:00,41.16,41.16,41.11,41.12,19600.0,34.4713,34.4713,34.4295,34.4378,19600.0
2013-01-23 12:20:00,41.12,41.15,41.11,41.14,23300.0,34.4378,34.463,34.4295,34.4546,23300.0
2013-01-23 12:25:00,41.14,41.15,41.13,41.14,18500.0,34.4546,34.463,34.4462,34.4546,18500.0
2013-01-23 12:30:00,41.14,41.16,41.13,41.15,15100.0,34.4546,34.4713,34.4462,34.463,15100.0
2013-01-23 12:35:00,41.15,41.19,41.15,41.18,33300.0,34.463,34.4965,34.463,34.4881,33300.0
2013-01-23 12:40:00,41.18,41.21,41.18,41.21,14600.0,34.4881,34.5132,34.4881,34.5132,14600.0
2013-01-23 12:45:00,41.21,41.21,41.2,41.2,7000.0,34.5132,34.5132,34.5048,34.5048,7000.0
2013-01-23 12:50:00,41.21,41.21,41.18,41.18,10100.0,34.5132,34.5132,34.4881,34.4881,10100.0
2013-01-23 12:55:00,41.18,41.19,41.16,41.18,18200.0,34.4881,34.4965,34.4713,34.4881,18200.0
2013-01-23 13:00:00,41.18,41.18,41.14,41.14,21200.0,34.4881,34.4881,34.4546,34.4546,21200.0
2013-01-23 13:05:00,41.15,41.18,41.13,41.14,34900.0,34.463,34.4881,34.4462,34.4546,34900.0
2013-01-23 13:10:00,41.15,41.2,41.15,41.17,15700.0,34.463,34.5048,34.463,34.4797,15700.0
2013-01-23 13:15:00,41.18,41.22,41.17,41.22,13300.0,34.4881,34.5216,34.4797,34.5216,13300.0
2013-01-23 13:20:00,41.21,41.23,41.2,41.23,23600.0,34.5132,34.53,34.5048,34.53,23600.0
2013-01-23 13:25:00,41.23,41.23,41.21,41.22,16400.0,34.53,34.53,34.5132,34.5216,16400.0
2013-01-23 13:30:00,41.21,41.24,41.19,41.19,31300.0,34.5132,34.5383,34.4965,34.4965,31300.0
2013-01-23 13:35:00,41.19,41.24,41.19,41.23,21700.0,34.4965,34.5383,34.4965,34.53,21700.0
2013-01-23 13:40:00,41.23,41.26,41.23,41.25,11500.0,34.53,34.5551,34.53,34.5467,11500.0
2013-01-23 13:45:00,41.25,41.26,41.24,41.26,11600.0,34.5467,34.5551,34.5383,34.5551,11600.0
2013-01-23 13:50:00,41.26,41.27,41.25,41.25,11400.0,34.5551,34.5635,34.5467,34.5467,11400.0
2013-01-23 13:55:00,41.25,41.28,41.25,41.27,18800.0,34.5467,34.5718,34.5467,34.5635,18800.0
2013-01-23 14:00:00,41.28,41.3,41.27,41.28,17800.0,34.5718,34.5886,34.5635,34.5718,17800.0
2013-01-23 14:05:00,41.29,41.29,41.27,41.27,15400.0,34.5802,34.5802,34.5635,34.5635,15400.0
2013-01-23 14:10:00,41.27,41.27,41.25,41.25,13100.0,34.5635,34.5635,34.5467,34.5467,13100.0
2013-01-23 14:15:00,41.25,41.29,41.25,41.29,27000.0,34.5467,34.5802,34.5467,34.5802,27000.0
2013-01-23 14:20:00,41.29,41.3,41.28,41.29,14500.0,34.5802,34.5886,34.5718,34.5802,14500.0
2013-01-23 14:25:00,41.29,41.3,41.27,41.28,21800.0,34.5802,34.5886,34.5635,34.5718,21800.0
2013-01-23 14:30:00,41.28,41.28,41.27,41.27,12900.0,34.5718,34.5718,34.5635,34.5635,12900.0
2013-01-23 14:35:00,41.28,41.29,41.27,41.29,23400.0,34.5718,34.5802,34.5635,34.5802,23400.0
2013-01-23 14:40:00,41.29,41.3,41.28,41.29,19300.0,34.5802,34.5886,34.5718,34.5802,19300.0
2013-01-23 14:45:00,41.28,41.29,41.28,41.29,11200.0,34.5718,34.5802,34.5718,34.5802,11200.0
2013-01-23 14:50:00,41.29,41.3,41.28,41.3,33400.0,34.5802,34.5886,34.5718,34.5886,33400.0
2013-01-23 14:55:00,41.3,41.31,41.29,41.3,18000.0,34.5886,34.597,34.5802,34.5886,18000.0
2013-01-23 15:00:00,41.31,41.31,41.3,41.3,17500.0,34.597,34.597,34.5886,34.5886,17500.0
2013-01-23 15:05:00,41.31,41.32,41.29,41.3,34000.0,34.597,34.6053,34.5802,34.5886,34000.0
2013-01-23 15:10:00,41.3,41.32,41.3,41.32,26900.0,34.5886,34.6053,34.5886,34.6053,26900.0
2013-01-23 15:15:00,41.32,41.35,41.32,41.35,35000.0,34.6053,34.6305,34.6053,34.6305,35000.0
2013-01-23 15:20:00,41.34,41.36,41.32,41.33,44000.0,34.6221,34.6388,34.6053,34.6137,44000.0
2013-01-23 15:25:00,41.33,41.34,41.32,41.34,38600.0,34.6137,34.6221,34.6053,34.6221,38600.0
2013-01-23 15:30:00,41.34,41.34,41.3,41.33,55800.0,34.6221,34.6221,34.5886,34.6137,55800.0
2013-01-23 15:35:00,41.33,41.37,41.32,41.36,49800.0,34.6137,34.6472,34.6053,34.6388,49800.0
2013-01-23 15:40:00,41.36,41.36,41.33,41.36,68700.0,34.6388,34.6388,34.6137,34.6388,68700.0
2013-01-23 15:45:00,41.36,41.37,41.31,41.34,63600.0,34.6388,34.6472,34.597,34.6221,63600.0
2013-01-23 15:50:00,41.34,41.34,41.31,41.31,67100.0,34.6221,34.6221,34.597,34.597,67100.0
2013-01-23 15:55:00,41.31,41.37,41.3,41.36,199800.0,34.597,34.6472,34.5886,34.6388,199800.0
2013-01-24 09:30:00,41.47,41.7,41.41,41.62,50900.0,34.731,34.9236,34.6807,34.8566,50900.0
2013-01-24 09:35:00,41.6,41.6,41.36,41.48,27400.0,34.8398,34.8398,34.6388,34.7393,27400.0
2013-01-24 09:40:00,41.49,41.58,41.47,41.58,27700.0,34.7477,34.8231,34.731,34.8231,27700.0
2013-01-24 09:45:00,41.58,41.6,41.51,41.51,30800.0,34.8231,34.8398,34.7644,34.7644,30800.0
2013-01-24 09:50:00,41.51,41.53,41.43,41.48,25400.0,34.7644,34.7812,34.6975,34.7393,25400.0
2013-01-24 09:55:00,41.48,41.48,41.42,41.45,17400.0,34.7393,34.7393,34.6891,34.7142,17400.0
2013-01-24 10:00:00,41.45,41.5,41.45,41.5,26000.0,34.7142,34.7561,34.7142,34.7561,26000.0
2013-01-24 10:05:00,41.51,41.52,41.49,41.5,18900.0,34.7644,34.7728,34.7477,34.7561,18900.0
2013-01-24 10:10:00,41.49,41.52,41.48,41.5,18800.0,34.7477,34.7728,34.7393,34.7561,18800.0
2013-01-24 10:15:00,41.5,41.53,41.45,41.52,38800.0,34.7561,34.7812,34.7142,34.7728,38800.0
2013-01-24 10:20:00,41.53,41.54,41.43,41.44,29300.0,34.7812,34.7896,34.6975,34.7058,29300.0
2013-01-24 10:25:00,41.45,41.48,41.45,41.48,10400.0,34.7142,34.7393,34.7142,34.7393,10400.0
2013-01-24 10:30:00,41.47,41.47,41.41,41.41,12300.0,34.731,34.731,34.6807,34.6807,12300.0
2013-01-24 10:35:00,41.42,41.46,41.41,41.44,16100.0,34.6891,34.7226,34.6807,34.7058,16100.0
2013-01-24 10:40:00,41.43,41.48,41.43,41.44,21700.0,34.6975,34.7393,34.6975,34.7058,21700.0
2013-01-24 10:45:00,41.43,41.48,41.41,41.48,30200.0,34.6975,34.7393,34.6807,34.7393,30200.0
2013-01-24 10:50:00,41.48,41.51,41.46,41.51,12200.0,34.7393,34.7644,34.7226,34.7644,12200.0
2013-01-24 10:55:00,41.52,41.54,41.48,41.49,21600.0,34.7728,34.7896,34.7393,34.7477,21600.0
2013-01-24 11:00:00,41.49,41.58,41.49,41.58,25300.0,34.7477,34.8231,34.7477,34.8231,25300.0
2013-01-24 11:05:00,41.58,41.59,41.55,41.59,25000.0,34.8231,34.8314,34.7979,34.8314,25000.0
2013-01-24 11:10:00,41.58,41.59,41.57,41.58,4900.0,34.8231,34.8314,34.8147,34.8231,4900.0
2013-01-24 11:15:00,41.59,41.59,41.54,41.55,14100.0,34.8314,34.8314,34.7896,34.7979,14100.0
2013-01-24 11:20:00,41.54,41.56,41.49,41.49,25900.0,34.7896,34.8063,34.7477,34.7477,25900.0
2013-01-24 11:25:00,41.48,41.51,41.45,41.49,31500.0,34.7393,34.7644,34.7142,34.7477,31500.0
2013-01-24 11:30:00,41.48,41.51,41.48,41.5,14600.0,34.7393,34.7644,34.7393,34.7561,14600.0
2013-01-24 11:35:00,41.5,41.51,41.48,41.49,17200.0,34.7561,34.7644,34.7393,34.7477,17200.0
2013-01-24 11:40:00,41.49,41.51,41.48,41.5,13300.0,34.7477,34.7644,34.7393,34.7561,13300.0
2013-01-24 11:45:00,41.5,41.5,41.46,41.46,14700.0,34.7561,34.7561,34.7226,34.7226,14700.0
2013-01-24 11:50:00,41.46,41.48,41.45,41.45,4700.0,34.7226,34.7393,34.7142,34.7142,4700.0
2013-01-24 11:55:00,41.45,41.48,41.45,41.48,11000.0,34.7142,34.7393,34.7142,34.7393,11000.0
2013-01-24 12:00:00,41.47,41.49,41.46,41.49,14900.0,34.731,34.7477,34.7226,34.7477,14900.0
2013-01-24 12:05:00,41.49,41.5,41.46,41.5,7100.0,34.7477,34.7561,34.7226,34.7561,7100.0
2013-01-24 12:10:00,41.49,41.52,41.48,41.51,11500.0,34.7477,34.7728,34.7393,34.7644,11500.0
2013-01-24 12:15:00,41.51,41.52,41.49,41.5,7400.0,34.7644,34.7728,34.7477,34.7561,7400.0
2013-01-24 12:20:00,41.5,41.52,41.5,41.52,7600.0,34.7561,34.7728,34.7561,34.7728,7600.0
2013-01-24 12:25:00,41.51,41.53,41.5,41.52,16600.0,34.7644,34.7812,34.7561,34.7728,16600.0
2013-01-24 12:30:00,41.52,41.54,41.5,41.52,29400.0,34.7728,34.7896,34.7561,34.7728,29400.0
2013-01-24 12:35:00,41.52,41.52,41.48,41.48,26000.0,34.7728,34.7728,34.7393,34.7393,26000.0
2013-01-24 12:40:00,41.48,41.52,41.48,41.48,24900.0,34.7393,34.7728,34.7393,34.7393,24900.0
2013-01-24 12:45:00,41.49,41.52,41.49,41.49,23900.0,34.7477,34.7728,34.7477,34.7477,23900.0
2013-01-24 12:50:00,41.49,41.52,41.49,41.52,19600.0,34.7477,34.7728,34.7477,34.7728,19600.0
2013-01-24 12:55:00,41.51,41.52,41.48,41.49,9300.0,34.7644,34.7728,34.7393,34.7477,9300.0
2013-01-24 13:00:00,41.48,41.55,41.48,41.52,141700.0,34.7393,34.7979,34.7393,34.7728,141700.0
2013-01-24 13:05:00,41.53,41.53,41.49,41.5,7500.0,34.7812,34.7812,34.7477,34.7561,7500.0
2013-01-24 13:10:00,41.5,41.5,41.49,41.49,3500.0,34.7561,34.7561,34.7477,34.7477,3500.0
2013-01-24 13:15:00,41.48,41.5,41.47,41.49,14100.0,34.7393,34.7561,34.731,34.7477,14100.0
2013-01-24 13:20:00,41.48,41.49,41.44,41.44,254800.0,34.7393,34.7477,34.7058,34.7058,254800.0
2013-01-24 13:25:00,41.45,41.48,41.45,41.46,8200.0,34.7142,34.7393,34.7142,34.7226,8200.0
2013-01-24 13:30:00,41.46,41.46,41.43,41.44,11100.0,34.7226,34.7226,34.6975,34.7058,11100.0
2013-01-24 13:35:00,41.45,41.46,41.45,41.46,12000.0,34.7142,34.7226,34.7142,34.7226,12000.0
2013-01-24 13:40:00,41.45,41.47,41.45,41.47,10700.0,34.7142,34.731,34.7142,34.731,10700.0
2013-01-24 13:45:00,41.46,41.46,41.44,41.45,182300.0,34.7226,34.7226,34.7058,34.7142,182300.0
2013-01-24 13:50:00,41.45,41.52,41.45,41.49,20900.0,34.7142,34.7728,34.7142,34.7477,20900.0
2013-01-24 13:55:00,41.48,41.49,41.47,41.49,5000.0,34.7393,34.7477,34.731,34.7477,5000.0
2013-01-24 14:00:00,41.48,41.48,41.45,41.47,19300.0,34.7393,34.7393,34.7142,34.731,19300.0
2013-01-24 14:05:00,41.47,41.5,41.46,41.49,6500.0,34.731,34.7561,34.7226,34.7477,6500.0
2013-01-24 14:10:00,41.49,41.49,41.46,41.46,9400.0,34.7477,34.7477,34.7226,34.7226,9400.0
2013-01-24 14:15:00,41.47,41.49,41.46,41.46,4300.0,34.731,34.7477,34.7226,34.7226,4300.0
2013-01-24 14:20:00,41.46,41.48,41.45,41.47,10500.0,34.7226,34.7393,34.7142,34.731,10500.0
2013-01-24 14:25:00,41.47,41.47,41.45,41.45,3600.0,34.731,34.731,34.7142,34.7142,3600.0
2013-01-24 14:30:00,41.46,41.48,41.45,41.46,14200.0,34.7226,34.7393,34.7142,34.7226,14200.0
2013-01-24 14:35:00,41.46,41.48,41.46,41.46,12300.0,34.7226,34.7393,34.7226,34.7226,12300.0
2013-01-24 14:40:00,41.45,41.48,41.45,41.47,13300.0,34.7142,34.7393,34.7142,34.731,13300.0
2013-01-24 14:45:00,41.47,41.48,41.46,41.47,6300.0,34.731,34.7393,34.7226,34.731,6300.0
2013-01-24 14:50:00,41.46,41.47,41.45,41.45,7900.0,34.7226,34.731,34.7142,34.7142,7900.0
2013-01-24 14:55:00,41.45,41.46,41.44,41.46,13800.0,34.7142,34.7226,34.7058,34.7226,13800.0
2013-01-24 15:00:00,41.45,41.47,41.45,41.46,17200.0,34.7142,34.731,34.7142,34.7226,17200.0
2013-01-24 15:05:00,41.47,41.47,41.45,41.45,11800.0,34.731,34.731,34.7142,34.7142,11800.0
2013-01-24 15:10:00,41.46,41.5,41.46,41.48,24400.0,34.7226,34.7561,34.7226,34.7393,24400.0
2013-01-24 15:15:00,41.49,41.5,41.48,41.5,15100.0,34.7477,34.7561,34.7393,34.7561,15100.0
2013-01-24 15:20:00,41.5,41.51,41.48,41.51,21900.0,34.7561,34.7644,34.7393,34.7644,21900.0
2013-01-24 15:25:00,41.51,41.52,41.5,41.5,52800.0,34.7644,34.7728,34.7561,34.7561,52800.0
2013-01-24 15:30:00,41.51,41.53,41.51,41.52,17700.0,34.7644,34.7812,34.7644,34.7728,17700.0
2013-01-24 15:35:00,41.51,41.55,41.5,41.51,52300.0,34.7644,34.7979,34.7561,34.7644,52300.0
2013-01-24 15:40:00,41.52,41.52,41.51,41.52,12500.0,34.7728,34.7728,34.7644,34.7728,12500.0
2013-01-24 15:45:00,41.51,41.52,41.48,41.52,58600.0,34.7644,34.7728,34.7393,34.7728,58600.0
2013-01-24 15:50:00,41.52,41.52,41.51,41.51,118400.0,34.7728,34.7728,34.7644,34.7644,118400.0
2013-01-24 15:55:00,41.51,41.51,41.5,41.5,223100.0,34.7644,34.7644,34.7561,34.7561,223100.0
2013-01-25 09:30:00,41.69,41.73,41.54,41.58,79400.0,34.9152,34.9487,34.7896,34.8231,79400.0
2013-01-25 09:35:00,41.58,41.73,41.54,41.54,54700.0,34.8231,34.9487,34.7896,34.7896,54700.0
2013-01-25 09:40:00,41.53,41.63,41.5,41.62,99500.0,34.7812,34.8649,34.7561,34.8566,99500.0
2013-01-25 09:45:00,41.62,41.63,41.58,41.59,54200.0,34.8566,34.8649,34.8231,34.8314,54200.0
2013-01-25 09:50:00,41.58,41.63,41.58,41.61,36000.0,34.8231,34.8649,34.8231,34.8482,36000.0
2013-01-25 09:55:00,41.61,41.61,41.5,41.54,45300.0,34.8482,34.8482,34.7561,34.7896,45300.0
2013-01-25 10:00:00,41.55,41.55,41.49,41.52,50000.0,34.7979,34.7979,34.7477,34.7728,50000.0
2013-01-25 10:05:00,41.51,41.61,41.49,41.61,63600.0,34.7644,34.8482,34.7477,34.8482,63600.0
2013-01-25 10:10:00,41.6,41.62,41.58,41.58,29300.0,34.8398,34.8566,34.8231,34.8231,29300.0
2013-01-25 10:15:00,41.57,41.61,41.57,41.6,23000.0,34.8147,34.8482,34.8147,34.8398,23000.0
2013-01-25 10:20:00,41.6,41.6,41.56,41.57,13700.0,34.8398,34.8398,34.8063,34.8147,13700.0
2013-01-25 10:25:00,41.56,41.61,41.55,41.59,68200.0,34.8063,34.8482,34.7979,34.8314,68200.0
2013-01-25 10:30:00,41.59,41.6,41.54,41.55,78300.0,34.8314,34.8398,34.7896,34.7979,78300.0
2013-01-25 10:35:00,41.55,41.59,41.52,41.59,90900.0,34.7979,34.8314,34.7728,34.8314,90900.0
2013-01-25 10:40:00,41.59,41.59,41.53,41.53,22100.0,34.8314,34.8314,34.7812,34.7812,22100.0
2013-01-25 10:45:00,41.54,41.55,41.52,41.55,29100.0,34.7896,34.7979,34.7728,34.7979,29100.0
2013-01-25 10:50:00,41.55,41.58,41.5,41.5,43000.0,34.7979,34.8231,34.7561,34.7561,43000.0
2013-01-25 10:55:00,41.51,41.57,41.51,41.55,21300.0,34.7644,34.8147,34.7644,34.7979,21300.0
2013-01-25 11:00:00,41.55,41.58,41.49,41.49,59300.0,34.7979,34.8231,34.7477,34.7477,59300.0
2013-01-25 11:05:00,41.49,41.51,41.46,41.46,24800.0,34.7477,34.7644,34.7226,34.7226,24800.0
2013-01-25 11:10:00,41.47,41.48,41.46,41.48,18600.0,34.731,34.7393,34.7226,34.7393,18600.0
2013-01-25 11:15:00,41.48,41.5,41.44,41.45,21800.0,34.7393,34.7561,34.7058,34.7142,21800.0
2013-01-25 11:20:00,41.45,41.5,41.45,41.49,9800.0,34.7142,34.7561,34.7142,34.7477,9800.0
2013-01-25 11:25:00,41.48,41.52,41.48,41.52,163700.0,34.7393,34.7728,34.7393,34.7728,163700.0
2013-01-25 11:30:00,41.5,41.56,41.5,41.56,33000.0,34.7561,34.8063,34.7561,34.8063,33000.0
2013-01-25 11:35:00,41.56,41.57,41.54,41.55,12200.0,34.8063,34.8147,34.7896,34.7979,12200.0
2013-01-25 11:40:00,41.55,41.56,41.55,41.55,3300.0,34.7979,34.8063,34.7979,34.7979,3300.0
2013-01-25 11:45:00,41.56,41.57,41.55,41.56,7200.0,34.8063,34.8147,34.7979,34.8063,7200.0
2013-01-25 11:50:00,41.55,41.56,41.53,41.54,9400.0,34.7979,34.8063,34.7812,34.7896,9400.0
2013-01-25 11:55:00,41.53,41.55,41.53,41.54,4600.0,34.7812,34.7979,34.7812,34.7896,4600.0
2013-01-25 12:00:00,41.53,41.55,41.52,41.55,25600.0,34.7812,34.7979,34.7728,34.7979,25600.0
2013-01-25 12:05:00,41.55,41.57,41.55,41.55,14100.0,34.7979,34.8147,34.7979,34.7979,14100.0
2013-01-25 12:10:00,41.55,41.56,41.54,41.55,10100.0,34.7979,34.8063,34.7896,34.7979,10100.0
2013-01-25 12:15:00,41.56,41.57,41.54,41.55,7300.0,34.8063,34.8147,34.7896,34.7979,7300.0
2013-01-25 12:20:00,41.56,41.57,41.55,41.57,7200.0,34.8063,34.8147,34.7979,34.8147,7200.0
2013-01-25 12:25:00,41.57,41.62,41.56,41.62,78100.0,34.8147,34.8566,34.8063,34.8566,78100.0
2013-01-25 12:30:00,41.62,41.65,41.62,41.64,17400.0,34.8566,34.8817,34.8566,34.8733,17400.0
2013-01-25 12:35:00,41.64,41.64,41.62,41.64,10400.0,34.8733,34.8733,34.8566,34.8733,10400.0
2013-01-25 12:40:00,41.63,41.64,41.62,41.64,9900.0,34.8649,34.8733,34.8566,34.8733,9900.0
2013-01-25 12:45:00,41.63,41.64,41.6,41.6,6000.0,34.8649,34.8733,34.8398,34.8398,6000.0
2013-01-25 12:50:00,41.6,41.62,41.6,41.62,20500.0,34.8398,34.8566,34.8398,34.8566,20500.0
2013-01-25 12:55:00,41.62,41.64,41.61,41.63,18100.0,34.8566,34.8733,34.8482,34.8649,18100.0
2013-01-25 13:00:00,41.64,41.66,41.62,41.65,18000.0,34.8733,34.8901,34.8566,34.8817,18000.0
2013-01-25 13:05:00,41.65,41.69,41.65,41.67,13200.0,34.8817,34.9152,34.8817,34.8984,13200.0
2013-01-25 13:10:00,41.68,41.7,41.68,41.69,14400.0,34.9068,34.9236,34.9068,34.9152,14400.0
2013-01-25 13:15:00,41.69,41.7,41.68,41.7,11500.0,34.9152,34.9236,34.9068,34.9236,11500.0
2013-01-25 13:20:00,41.69,41.7,41.69,41.7,10000.0,34.9152,34.9236,34.9152,34.9236,10000.0
2013-01-25 13:25:00,41.7,41.71,41.7,41.7,39600.0,34.9236,34.9319,34.9236,34.9236,39600.0
2013-01-25 13:30:00,41.7,41.7,41.69,41.7,11500.0,34.9236,34.9236,34.9152,34.9236,11500.0
2013-01-25 13:35:00,41.7,41.72,41.69,41.71,9000.0,34.9236,34.9403,34.9152,34.9319,9000.0
2013-01-25 13:40:00,41.71,41.73,41.71,41.71,9600.0,34.9319,34.9487,34.9319,34.9319,9600.0
2013-01-25 13:45:00,41.71,41.71,41.7,41.71,68100.0,34.9319,34.9319,34.9236,34.9319,68100.0
2013-01-25 13:50:00,41.7,41.7,41.68,41.69,8300.0,34.9236,34.9236,34.9068,34.9152,8300.0
2013-01-25 13:55:00,41.69,41.69,41.68,41.69,5300.0,34.9152,34.9152,34.9068,34.9152,5300.0
2013-01-25 14:00:00,41.69,41.71,41.68,41.71,25300.0,34.9152,34.9319,34.9068,34.9319,25300.0
2013-01-25 14:05:00,41.71,41.74,41.7,41.74,11800.0,34.9319,34.9571,34.9236,34.9571,11800.0
2013-01-25 14:10:00,41.73,41.77,41.73,41.74,18800.0,34.9487,34.9822,34.9487,34.9571,18800.0
2013-01-25 14:15:00,41.74,41.77,41.74,41.76,9700.0,34.9571,34.9822,34.9571,34.9738,9700.0
2013-01-25 14:20:00,41.76,41.77,41.75,41.76,12000.0,34.9738,34.9822,34.9654,34.9738,12000.0
2013-01-25 14:25:00,41.76,41.79,41.76,41.77,24900.0,34.9738,34.9989,34.9738,34.9822,24900.0
2013-01-25 14:30:00,41.77,41.82,41.77,41.78,52900.0,34.9822,35.0241,34.9822,34.9906,52900.0
2013-01-25 14:35:00,41.79,41.79,41.75,41.76,16700.0,34.9989,34.9989,34.9654,34.9738,16700.0
2013-01-25 14:40:00,41.75,41.75,41.72,41.72,8300.0,34.9654,34.9654,34.9403,34.9403,8300.0
2013-01-25 14:45:00,41.73,41.73,41.71,41.73,13800.0,34.9487,34.9487,34.9319,34.9487,13800.0
2013-01-25 14:50:00,41.73,41.73,41.72,41.72,12200.0,34.9487,34.9487,34.9403,34.9403,12200.0
2013-01-25 14:55:00,41.72,41.74,41.71,41.74,16200.0,34.9403,34.9571,34.9319,34.9571,16200.0
2013-01-25 15:00:00,41.73,41.73,41.72,41.72,21500.0,34.9487,34.9487,34.9403,34.9403,21500.0
2013-01-25 15:05:00,41.72,41.77,41.72,41.75,47800.0,34.9403,34.9822,34.9403,34.9654,47800.0
2013-01-25 15:10:00,41.75,41.77,41.73,41.75,37200.0,34.9654,34.9822,34.9487,34.9654,37200.0
2013-01-25 15:15:00,41.75,41.76,41.74,41.75,22100.0,34.9654,34.9738,34.9571,34.9654,22100.0
2013-01-25 15:20:00,41.76,41.76,41.74,41.75,16600.0,34.9738,34.9738,34.9571,34.9654,16600.0
2013-01-25 15:25:00,41.74,41.77,41.74,41.76,17600.0,34.9571,34.9822,34.9571,34.9738,17600.0
2013-01-25 15:30:00,41.77,41.77,41.74,41.75,52000.0,34.9822,34.9822,34.9571,34.9654,52000.0
2013-01-25 15:35:00,41.75,41.78,41.75,41.77,58600.0,34.9654,34.9906,34.9654,34.9822,58600.0
2013-01-25 15:40:00,41.76,41.77,41.75,41.76,83700.0,34.9738,34.9822,34.9654,34.9738,83700.0
2013-01-25 15:45:00,41.77,41.83,41.74,41.78,147700.0,34.9822,35.0324,34.9571,34.9906,147700.0
2013-01-25 15:50:00,41.79,41.83,41.78,41.78,138100.0,34.9989,35.0324,34.9906,34.9906,138100.0
2013-01-25 15:55:00,41.78,41.89,41.77,41.88,285200.0,34.9906,35.0827,34.9822,35.0743,285200.0
2013-01-28 09:30:00,41.9,41.91,41.81,41.85,64000.0,35.0911,35.0994,35.0157,35.0492,64000.0
2013-01-28 09:35:00,41.85,41.95,41.83,41.88,85500.0,35.0492,35.1329,35.0324,35.0743,85500.0
2013-01-28 09:40:00,41.89,41.97,41.76,41.79,179400.0,35.0827,35.1497,34.9738,34.9989,179400.0
2013-01-28 09:45:00,41.78,41.8,41.76,41.79,30700.0,34.9906,35.0073,34.9738,34.9989,30700.0
2013-01-28 09:50:00,41.79,41.85,41.79,41.81,89800.0,34.9989,35.0492,34.9989,35.0157,89800.0
2013-01-28 09:55:00,41.8,41.82,41.77,41.77,22900.0,35.0073,35.0241,34.9822,34.9822,22900.0
2013-01-28 10:00:00,41.77,41.79,41.74,41.78,36500.0,34.9822,34.9989,34.9571,34.9906,36500.0
2013-01-28 10:05:00,41.79,41.8,41.78,41.79,38200.0,34.9989,35.0073,34.9906,34.9989,38200.0
2013-01-28 10:10:00,41.79,41.82,41.77,41.77,77100.0,34.9989,35.0241,34.9822,34.9822,77100.0
2013-01-28 10:15:00,41.78,41.78,41.73,41.74,48700.0,34.9906,34.9906,34.9487,34.9571,48700.0
2013-01-28 10:20:00,41.74,41.75,41.71,41.73,37300.0,34.9571,34.9654,34.9319,34.9487,37300.0
2013-01-28 10:25:00,41.72,41.77,41.72,41.76,24500.0,34.9403,34.9822,34.9403,34.9738,24500.0
2013-01-28 10:30:00,41.77,41.77,41.74,41.77,19300.0,34.9822,34.9822,34.9571,34.9822,19300.0
2013-01-28 10:35:00,41.76,41.83,41.76,41.82,30600.0,34.9738,35.0324,34.9738,35.0241,30600.0
2013-01-28 10:40:00,41.81,41.86,41.8,41.85,15800.0,35.0157,35.0576,35.0073,35.0492,15800.0
2013-01-28 10:45:00,41.85,41.85,41.8,41.8,18700.0,35.0492,35.0492,35.0073,35.0073,18700.0
2013-01-28 10:50:00,41.8,41.81,41.8,41.8,2200.0,35.0073,35.0157,35.0073,35.0073,2200.0
2013-01-28 10:55:00,41.8,41.81,41.79,41.8,17500.0,35.0073,35.0157,34.9989,35.0073,17500.0
2013-01-28 11:00:00,41.8,41.81,41.8,41.8,20200.0,35.0073,35.0157,35.0073,35.0073,20200.0
2013-01-28 11:05:00,41.8,41.81,41.77,41.8,18400.0,35.0073,35.0157,34.9822,35.0073,18400.0
2013-01-28 11:10:00,41.8,41.81,41.78,41.79,16100.0,35.0073,35.0157,34.9906,34.9989,16100.0
2013-01-28 11:15:00,41.79,41.85,41.79,41.85,22200.0,34.9989,35.0492,34.9989,35.0492,22200.0
2013-01-28 11:20:00,41.85,41.86,41.83,41.85,14900.0,35.0492,35.0576,35.0324,35.0492,14900.0
2013-01-28 11:25:00,41.85,41.89,41.84,41.88,12700.0,35.0492,35.0827,35.0408,35.0743,12700.0
2013-01-28 11:30:00,41.88,41.89,41.86,41.87,21400.0,35.0743,35.0827,35.0576,35.0659,21400.0
2013-01-28 11:35:00,41.87,41.91,41.87,41.91,24000.0,35.0659,35.0994,35.0659,35.0994,24000.0
2013-01-28 11:40:00,41.91,41.91,41.89,41.89,15800.0,35.0994,35.0994,35.0827,35.0827,15800.0
2013-01-28 11:45:00,41.89,41.91,41.89,41.91,8600.0,35.0827,35.0994,35.0827,35.0994,8600.0
2013-01-28 11:50:00,41.91,41.92,41.87,41.89,45300.0,35.0994,35.1078,35.0659,35.0827,45300.0
2013-01-28 11:55:00,41.86,41.9,41.86,41.87,14000.0,35.0576,35.0911,35.0576,35.0659,14000.0
2013-01-28 12:00:00,41.87,41.89,41.85,41.85,12700.0,35.0659,35.0827,35.0492,35.0492,12700.0
2013-01-28 12:05:00,41.85,41.86,41.84,41.85,22100.0,35.0492,35.0576,35.0408,35.0492,22100.0
2013-01-28 12:10:00,41.85,41.85,41.8,41.8,14400.0,35.0492,35.0492,35.0073,35.0073,14400.0
2013-01-28 12:15:00,41.8,41.81,41.8,41.8,5100.0,35.0073,35.0157,35.0073,35.0073,5100.0
2013-01-28 12:20:00,41.8,41.8,41.73,41.79,29200.0,35.0073,35.0073,34.9487,34.9989,29200.0
2013-01-28 12:25:00,41.78,41.84,41.76,41.83,31800.0,34.9906,35.0408,34.9738,35.0324,31800.0
2013-01-28 12:30:00,41.84,41.84,41.79,41.8,19600.0,35.0408,35.0408,34.9989,35.0073,19600.0
2013-01-28 12:35:00,41.8,41.8,41.79,41.79,9200.0,35.0073,35.0073,34.9989,34.9989,9200.0
2013-01-28 12:40:00,41.8,41.8,41.79,41.79,15000.0,35.0073,35.0073,34.9989,34.9989,15000.0
2013-01-28 12:45:00,41.79,41.79,41.75,41.76,13100.0,34.9989,34.9989,34.9654,34.9738,13100.0
2013-01-28 12:50:00,41.76,41.78,41.76,41.78,11500.0,34.9738,34.9906,34.9738,34.9906,11500.0
2013-01-28 12:55:00,41.77,41.78,41.75,41.76,7100.0,34.9822,34.9906,34.9654,34.9738,7100.0
2013-01-28 13:00:00,41.76,41.79,41.76,41.79,15300.0,34.9738,34.9989,34.9738,34.9989,15300.0
2013-01-28 13:05:00,41.79,41.81,41.77,41.8,24100.0,34.9989,35.0157,34.9822,35.0073,24100.0
2013-01-28 13:10:00,41.8,41.81,41.8,41.8,2900.0,35.0073,35.0157,35.0073,35.0073,2900.0
2013-01-28 13:15:00,41.8,41.8,41.76,41.76,18700.0,35.0073,35.0073,34.9738,34.9738,18700.0
2013-01-28 13:20:00,41.77,41.78,41.75,41.77,9400.0,34.9822,34.9906,34.9654,34.9822,9400.0
2013-01-28 13:25:00,41.78,41.78,41.76,41.76,4500.0,34.9906,34.9906,34.9738,34.9738,4500.0
2013-01-28 13:30:00,41.76,41.76,41.75,41.76,4400.0,34.9738,34.9738,34.9654,34.9738,4400.0
2013-01-28 13:35:00,41.75,41.8,41.74,41.79,23100.0,34.9654,35.0073,34.9571,34.9989,23100.0
2013-01-28 13:40:00,41.79,41.8,41.78,41.78,7600.0,34.9989,35.0073,34.9906,34.9906,7600.0
2013-01-28 13:45:00,41.77,41.78,41.77,41.77,2400.0,34.9822,34.9906,34.9822,34.9822,2400.0
2013-01-28 13:50:00,41.77,41.78,41.76,41.77,15300.0,34.9822,34.9906,34.9738,34.9822,15300.0
2013-01-28 13:55:00,41.77,41.8,41.76,41.79,21100.0,34.9822,35.0073,34.9738,34.9989,21100.0
2013-01-28 14:00:00,41.79,41.81,41.79,41.81,9700.0,34.9989,35.0157,34.9989,35.0157,9700.0
2013-01-28 14:05:00,41.8,41.81,41.8,41.8,2200.0,35.0073,35.0157,35.0073,35.0073,2200.0
2013-01-28 14:10:00,41.8,41.81,41.8,41.8,2100.0,35.0073,35.0157,35.0073,35.0073,2100.0
2013-01-28 14:15:00,41.81,41.81,41.77,41.79,18800.0,35.0157,35.0157,34.9822,34.9989,18800.0
2013-01-28 14:20:00,41.8,41.81,41.77,41.8,13800.0,35.0073,35.0157,34.9822,35.0073,13800.0
2013-01-28 14:25:00,41.79,41.82,41.79,41.8,9500.0,34.9989,35.0241,34.9989,35.0073,9500.0
2013-01-28 14:30:00,41.8,41.83,41.8,41.82,16400.0,35.0073,35.0324,35.0073,35.0241,16400.0
2013-01-28 14:35:00,41.82,41.82,41.79,41.8,24000.0,35.0241,35.0241,34.9989,35.0073,24000.0
2013-01-28 14:40:00,41.79,41.8,41.77,41.77,20500.0,34.9989,35.0073,34.9822,34.9822,20500.0
2013-01-28 14:45:00,41.77,41.81,41.77,41.79,14300.0,34.9822,35.0157,34.9822,34.9989,14300.0
2013-01-28 14:50:00,41.79,41.8,41.79,41.79,4800.0,34.9989,35.0073,34.9989,34.9989,4800.0
2013-01-28 14:55:00,41.8,41.8,41.76,41.78,13000.0,35.0073,35.0073,34.9738,34.9906,13000.0
2013-01-28 15:00:00,41.78,41.8,41.77,41.79,13800.0,34.9906,35.0073,34.9822,34.9989,13800.0
2013-01-28 15:05:00,41.79,41.8,41.73,41.73,15900.0,34.9989,35.0073,34.9487,34.9487,15900.0
2013-01-28 15:10:00,41.73,41.74,41.72,41.74,15400.0,34.9487,34.9571,34.9403,34.9571,15400.0
2013-01-28 15:15:00,41.74,41.77,41.74,41.74,15500.0,34.9571,34.9822,34.9571,34.9571,15500.0
2013-01-28 15:20:00,41.75,41.75,41.73,41.74,28700.0,34.9654,34.9654,34.9487,34.9571,28700.0
2013-01-28 15:25:00,41.73,41.77,41.73,41.74,17200.0,34.9487,34.9822,34.9487,34.9571,17200.0
2013-01-28 15:30:00,41.74,41.78,41.74,41.77,23400.0,34.9571,34.9906,34.9571,34.9822,23400.0
2013-01-28 15:35:00,41.76,41.77,41.76,41.76,7700.0,34.9738,34.9822,34.9738,34.9738,7700.0
2013-01-28 15:40:00,41.76,41.77,41.76,41.76,23000.0,34.9738,34.9822,34.9738,34.9738,23000.0
2013-01-28 15:45:00,41.76,41.76,41.74,41.74,46700.0,34.9738,34.9738,34.9571,34.9571,46700.0
2013-01-28 15:50:00,41.75,41.75,41.74,41.74,34600.0,34.9654,34.9654,34.9571,34.9571,34600.0
2013-01-28 15:55:00,41.75,41.76,41.73,41.75,204500.0,34.9654,34.9738,34.9487,34.9654,204500.0
2013-01-29 09:30:00,41.69,41.76,41.65,41.74,34500.0,34.9152,34.9738,34.8817,34.9571,34500.0
2013-01-29 09:35:00,41.74,41.84,41.74,41.79,15600.0,34.9571,35.0408,34.9571,34.9989,15600.0
2013-01-29 09:40:00,41.79,41.83,41.77,41.78,34100.0,34.9989,35.0324,34.9822,34.9906,34100.0
2013-01-29 09:45:00,41.78,41.8,41.78,41.79,47700.0,34.9906,35.0073,34.9906,34.9989,47700.0
2013-01-29 09:50:00,41.8,41.8,41.79,41.8,18200.0,35.0073,35.0073,34.9989,35.0073,18200.0
2013-01-29 09:55:00,41.8,41.86,41.79,41.84,41500.0,35.0073,35.0576,34.9989,35.0408,41500.0
2013-01-29 10:00:00,41.84,41.87,41.78,41.83,46800.0,35.0408,35.0659,34.9906,35.0324,46800.0
2013-01-29 10:05:00,41.83,41.87,41.83,41.84,19100.0,35.0324,35.0659,35.0324,35.0408,19100.0
2013-01-29 10:10:00,41.83,41.86,41.83,41.85,18500.0,35.0324,35.0576,35.0324,35.0492,18500.0
2013-01-29 10:15:00,41.85,41.86,41.84,41.84,24600.0,35.0492,35.0576,35.0408,35.0408,24600.0
2013-01-29 10:20:00,41.84,41.88,41.84,41.86,14000.0,35.0408,35.0743,35.0408,35.0576,14000.0
2013-01-29 10:25:00,41.87,41.87,41.83,41.83,65000.0,35.0659,35.0659,35.0324,35.0324,65000.0
2013-01-29 10:30:00,41.83,41.85,41.82,41.84,27100.0,35.0324,35.0492,35.0241,35.0408,27100.0
2013-01-29 10:35:00,41.84,41.86,41.83,41.86,44600.0,35.0408,35.0576,35.0324,35.0576,44600.0
2013-01-29 10:40:00,41.86,41.87,41.84,41.84,34700.0,35.0576,35.0659,35.0408,35.0408,34700.0
2013-01-29 10:45:00,41.84,41.87,41.8,41.8,29300.0,35.0408,35.0659,35.0073,35.0073,29300.0
2013-01-29 10:50:00,41.81,41.86,41.8,41.83,50600.0,35.0157,35.0576,35.0073,35.0324,50600.0
2013-01-29 10:55:00,41.84,41.87,41.83,41.84,16100.0,35.0408,35.0659,35.0324,35.0408,16100.0
2013-01-29 11:00:00,41.84,41.86,41.84,41.84,7000.0,35.0408,35.0576,35.0408,35.0408,7000.0
2013-01-29 11:05:00,41.84,41.86,41.84,41.85,14700.0,35.0408,35.0576,35.0408,35.0492,14700.0
2013-01-29 11:10:00,41.85,41.87,41.84,41.85,10100.0,35.0492,35.0659,35.0408,35.0492,10100.0
2013-01-29 11:15:00,41.85,41.86,41.84,41.85,11100.0,35.0492,35.0576,35.0408,35.0492,11100.0
2013-01-29 11:20:00,41.85,41.87,41.85,41.86,7700.0,35.0492,35.0659,35.0492,35.0576,7700.0
2013-01-29 11:25:00,41.85,41.89,41.84,41.87,21800.0,35.0492,35.0827,35.0408,35.0659,21800.0
2013-01-29 11:30:00,41.86,41.88,41.85,41.86,15300.0,35.0576,35.0743,35.0492,35.0576,15300.0
2013-01-29 11:35:00,41.85,41.85,41.84,41.84,15200.0,35.0492,35.0492,35.0408,35.0408,15200.0
2013-01-29 11:40:00,41.84,41.87,41.84,41.86,14600.0,35.0408,35.0659,35.0408,35.0576,14600.0
2013-01-29 11:45:00,41.86,41.88,41.85,41.87,13100.0,35.0576,35.0743,35.0492,35.0659,13100.0
2013-01-29 11:50:00,41.87,41.87,41.85,41.87,8700.0,35.0659,35.0659,35.0492,35.0659,8700.0
2013-01-29 11:55:00,41.86,41.87,41.85,41.86,14100.0,35.0576,35.0659,35.0492,35.0576,14100.0
2013-01-29 12:00:00,41.86,41.88,41.85,41.87,16700.0,35.0576,35.0743,35.0492,35.0659,16700.0
2013-01-29 12:05:00,41.88,41.94,41.87,41.92,20400.0,35.0743,35.1246,35.0659,35.1078,20400.0
2013-01-29 12:10:00,41.93,41.94,41.91,41.93,7800.0,35.1162,35.1246,35.0994,35.1162,7800.0
2013-01-29 12:15:00,41.94,41.95,41.92,41.92,8700.0,35.1246,35.1329,35.1078,35.1078,8700.0
2013-01-29 12:20:00,41.92,41.92,41.9,41.91,25300.0,35.1078,35.1078,35.0911,35.0994,25300.0
2013-01-29 12:25:00,41.92,41.93,41.9,41.91,19200.0,35.1078,35.1162,35.0911,35.0994,19200.0
2013-01-29 12:30:00,41.91,41.94,41.91,41.94,13300.0,35.0994,35.1246,35.0994,35.1246,13300.0
2013-01-29 12:35:00,41.94,41.96,41.93,41.95,15300.0,35.1246,35.1413,35.1162,35.1329,15300.0
2013-01-29 12:40:00,41.95,41.96,41.95,41.95,2900.0,35.1329,35.1413,35.1329,35.1329,2900.0
2013-01-29 12:45:00,41.96,42.0,41.95,42.0,30500.0,35.1413,35.1748,35.1329,35.1748,30500.0
2013-01-29 12:50:00,41.99,42.02,41.98,42.0,18200.0,35.1664,35.1916,35.1581,35.1748,18200.0
2013-01-29 12:55:00,42.01,42.03,42.0,42.01,11500.0,35.1832,35.1999,35.1748,35.1832,11500.0
2013-01-29 13:00:00,42.01,42.02,42.01,42.02,1400.0,35.1832,35.1916,35.1832,35.1916,1400.0
2013-01-29 13:05:00,42.02,42.03,42.0,42.01,16800.0,35.1916,35.1999,35.1748,35.1832,16800.0
2013-01-29 13:10:00,42.0,42.03,42.0,42.03,31400.0,35.1748,35.1999,35.1748,35.1999,31400.0
2013-01-29 13:15:00,42.02,42.08,42.02,42.08,18100.0,35.1916,35.2418,35.1916,35.2418,18100.0
2013-01-29 13:20:00,42.07,42.08,42.06,42.06,5200.0,35.2334,35.2418,35.2251,35.2251,5200.0
2013-01-29 13:25:00,42.07,42.07,42.02,42.05,31600.0,35.2334,35.2334,35.1916,35.2167,31600.0
2013-01-29 13:30:00,42.05,42.07,42.05,42.06,11900.0,35.2167,35.2334,35.2167,35.2251,11900.0
2013-01-29 13:35:00,42.06,42.07,42.05,42.05,30600.0,35.2251,35.2334,35.2167,35.2167,30600.0
2013-01-29 13:40:00,42.05,42.07,42.05,42.05,6400.0,35.2167,35.2334,35.2167,35.2167,6400.0
2013-01-29 13:45:00,42.05,42.08,42.05,42.05,15300.0,35.2167,35.2418,35.2167,35.2167,15300.0
2013-01-29 13:50:00,42.05,42.06,42.05,42.05,9900.0,35.2167,35.2251,35.2167,35.2167,9900.0
2013-01-29 13:55:00,42.06,42.06,42.05,42.05,45100.0,35.2251,35.2251,35.2167,35.2167,45100.0
2013-01-29 14:00:00,42.05,42.06,42.05,42.05,14000.0,35.2167,35.2251,35.2167,35.2167,14000.0
2013-01-29 14:05:00,42.05,42.06,42.05,42.05,14900.0,35.2167,35.2251,35.2167,35.2167,14900.0
2013-01-29 14:10:00,42.06,42.06,42.05,42.05,17200.0,35.2251,35.2251,35.2167,35.2167,17200.0
2013-01-29 14:15:00,42.05,42.06,42.01,42.01,57700.0,35.2167,35.2251,35.1832,35.1832,57700.0
2013-01-29 14:20:00,42.01,42.04,42.01,42.03,16400.0,35.1832,35.2083,35.1832,35.1999,16400.0
2013-01-29 14:25:00,42.04,42.05,42.03,42.04,25200.0,35.2083,35.2167,35.1999,35.2083,25200.0
2013-01-29 14:30:00,42.04,42.06,42.03,42.05,26300.0,35.2083,35.2251,35.1999,35.2167,26300.0
2013-01-29 14:35:00,42.05,42.05,42.03,42.05,20000.0,35.2167,35.2167,35.1999,35.2167,20000.0
2013-01-29 14:40:00,42.04,42.06,42.04,42.05,15000.0,35.2083,35.2251,35.2083,35.2167,15000.0
2013-01-29 14:45:00,42.06,42.06,42.04,42.04,17300.0,35.2251,35.2251,35.2083,35.2083,17300.0
2013-01-29 14:50:00,42.04,42.05,42.04,42.04,7100.0,35.2083,35.2167,35.2083,35.2083,7100.0
2013-01-29 14:55:00,42.05,42.05,42.01,42.02,32500.0,35.2167,35.2167,35.1832,35.1916,32500.0
2013-01-29 15:00:00,42.03,42.04,42.02,42.02,15400.0,35.1999,35.2083,35.1916,35.1916,15400.0
2013-01-29 15:05:00,42.02,42.02,42.0,42.01,12400.0,35.1916,35.1916,35.1748,35.1832,12400.0
2013-01-29 15:10:00,42.01,42.05,42.01,42.02,43100.0,35.1832,35.2167,35.1832,35.1916,43100.0
2013-01-29 15:15:00,42.02,42.06,42.01,42.06,25200.0,35.1916,35.2251,35.1832,35.2251,25200.0
2013-01-29 15:20:00,42.05,42.09,42.04,42.09,37100.0,35.2167,35.2502,35.2083,35.2502,37100.0
2013-01-29 15:25:00,42.09,42.1,42.08,42.09,232600.0,35.2502,35.2586,35.2418,35.2502,232600.0
2013-01-29 15:30:00,42.09,42.12,42.09,42.11,24100.0,35.2502,35.2753,35.2502,35.2669,24100.0
2013-01-29 15:35:00,42.11,42.11,42.1,42.11,13100.0,35.2669,35.2669,35.2586,35.2669,13100.0
2013-01-29 15:40:00,42.1,42.11,42.08,42.09,35400.0,35.2586,35.2669,35.2418,35.2502,35400.0
2013-01-29 15:45:00,42.09,42.11,42.07,42.1,81300.0,35.2502,35.2669,35.2334,35.2586,81300.0
2013-01-29 15:50:00,42.1,42.11,42.07,42.09,123700.0,35.2586,35.2669,35.2334,35.2502,123700.0
2013-01-29 15:55:00,42.08,42.12,42.08,42.12,147700.0,35.2418,35.2753,35.2418,35.2753,147700.0
2013-01-30 09:30:00,42.15,42.3,42.09,42.29,38900.0,35.3004,35.4261,35.2502,35.4177,38900.0
2013-01-30 09:35:00,42.27,42.39,42.22,42.38,43800.0,35.4009,35.5014,35.3591,35.4931,43800.0
2013-01-30 09:40:00,42.39,42.63,42.37,42.56,159200.0,35.5014,35.7024,35.4847,35.6438,159200.0
2013-01-30 09:45:00,42.55,42.55,42.46,42.46,28800.0,35.6354,35.6354,35.5601,35.5601,28800.0
2013-01-30 09:50:00,42.45,42.46,42.34,42.38,54900.0,35.5517,35.5601,35.4596,35.4931,54900.0
2013-01-30 09:55:00,42.37,42.37,42.3,42.34,33700.0,35.4847,35.4847,35.4261,35.4596,33700.0
2013-01-30 10:00:00,42.33,42.35,42.31,42.34,16500.0,35.4512,35.4679,35.4344,35.4596,16500.0
2013-01-30 10:05:00,42.34,42.39,42.34,42.34,18100.0,35.4596,35.5014,35.4596,35.4596,18100.0
2013-01-30 10:10:00,42.34,42.41,42.34,42.41,17300.0,35.4596,35.5182,35.4596,35.5182,17300.0
2013-01-30 10:15:00,42.41,42.45,42.39,42.41,36000.0,35.5182,35.5517,35.5014,35.5182,36000.0
2013-01-30 10:20:00,42.4,42.42,42.37,42.4,29700.0,35.5098,35.5266,35.4847,35.5098,29700.0
2013-01-30 10:25:00,42.4,42.42,42.36,42.41,57800.0,35.5098,35.5266,35.4763,35.5182,57800.0
2013-01-30 10:30:00,42.42,42.43,42.4,42.4,47100.0,35.5266,35.5349,35.5098,35.5098,47100.0
2013-01-30 10:35:00,42.4,42.41,42.38,42.41,26200.0,35.5098,35.5182,35.4931,35.5182,26200.0
2013-01-30 10:40:00,42.41,42.43,42.38,42.41,23300.0,35.5182,35.5349,35.4931,35.5182,23300.0
2013-01-30 10:45:00,42.42,42.44,42.39,42.41,35500.0,35.5266,35.5433,35.5014,35.5182,35500.0
2013-01-30 10:50:00,42.4,42.44,42.39,42.41,23500.0,35.5098,35.5433,35.5014,35.5182,23500.0
2013-01-30 10:55:00,42.41,42.41,42.39,42.4,22300.0,35.5182,35.5182,35.5014,35.5098,22300.0
2013-01-30 11:00:00,42.4,42.41,42.39,42.4,21800.0,35.5098,35.5182,35.5014,35.5098,21800.0
2013-01-30 11:05:00,42.4,42.43,42.4,42.43,10700.0,35.5098,35.5349,35.5098,35.5349,10700.0
2013-01-30 11:10:00,42.42,42.43,42.39,42.4,19400.0,35.5266,35.5349,35.5014,35.5098,19400.0
2013-01-30 11:15:00,42.41,42.41,42.4,42.41,3500.0,35.5182,35.5182,35.5098,35.5182,3500.0
2013-01-30 11:20:00,42.41,42.44,42.39,42.41,26200.0,35.5182,35.5433,35.5014,35.5182,26200.0
2013-01-30 11:25:00,42.41,42.43,42.39,42.41,15300.0,35.5182,35.5349,35.5014,35.5182,15300.0
2013-01-30 11:30:00,42.4,42.41,42.4,42.41,10400.0,35.5098,35.5182,35.5098,35.5182,10400.0
2013-01-30 11:35:00,42.4,42.43,42.4,42.41,26300.0,35.5098,35.5349,35.5098,35.5182,26300.0
2013-01-30 11:40:00,42.4,42.42,42.4,42.42,19400.0,35.5098,35.5266,35.5098,35.5266,19400.0
2013-01-30 11:45:00,42.42,42.42,42.4,42.41,4200.0,35.5266,35.5266,35.5098,35.5182,4200.0
2013-01-30 11:50:00,42.41,42.42,42.4,42.42,31800.0,35.5182,35.5266,35.5098,35.5266,31800.0
2013-01-30 11:55:00,42.41,42.41,42.37,42.37,26400.0,35.5182,35.5182,35.4847,35.4847,26400.0
2013-01-30 12:00:00,42.37,42.4,42.37,42.38,121000.0,35.4847,35.5098,35.4847,35.4931,121000.0
2013-01-30 12:05:00,42.37,42.39,42.34,42.39,31600.0,35.4847,35.5014,35.4596,35.5014,31600.0
2013-01-30 12:10:00,42.38,42.4,42.37,42.39,27700.0,35.4931,35.5098,35.4847,35.5014,27700.0
2013-01-30 12:15:00,42.39,42.44,42.38,42.39,21900.0,35.5014,35.5433,35.4931,35.5014,21900.0
2013-01-30 12:20:00,42.39,42.4,42.38,42.39,12600.0,35.5014,35.5098,35.4931,35.5014,12600.0
2013-01-30 12:25:00,42.38,42.39,42.38,42.39,13800.0,35.4931,35.5014,35.4931,35.5014,13800.0
2013-01-30 12:30:00,42.38,42.39,42.33,42.34,25000.0,35.4931,35.5014,35.4512,35.4596,25000.0
2013-01-30 12:35:00,42.34,42.37,42.34,42.36,24500.0,35.4596,35.4847,35.4596,35.4763,24500.0
2013-01-30 12:40:00,42.36,42.37,42.35,42.37,4300.0,35.4763,35.4847,35.4679,35.4847,4300.0
2013-01-30 12:45:00,42.37,42.39,42.36,42.39,7600.0,35.4847,35.5014,35.4763,35.5014,7600.0
2013-01-30 12:50:00,42.39,42.4,42.38,42.39,8800.0,35.5014,35.5098,35.4931,35.5014,8800.0
2013-01-30 12:55:00,42.39,42.43,42.39,42.43,16300.0,35.5014,35.5349,35.5014,35.5349,16300.0
2013-01-30 13:00:00,42.42,42.43,42.35,42.37,26400.0,35.5266,35.5349,35.4679,35.4847,26400.0
2013-01-30 13:05:00,42.37,42.42,42.37,42.39,16500.0,35.4847,35.5266,35.4847,35.5014,16500.0
2013-01-30 13:10:00,42.39,42.4,42.35,42.38,14500.0,35.5014,35.5098,35.4679,35.4931,14500.0
2013-01-30 13:15:00,42.38,42.4,42.37,42.4,11700.0,35.4931,35.5098,35.4847,35.5098,11700.0
2013-01-30 13:20:00,42.39,42.41,42.39,42.4,11600.0,35.5014,35.5182,35.5014,35.5098,11600.0
2013-01-30 13:25:00,42.41,42.43,42.4,42.42,9200.0,35.5182,35.5349,35.5098,35.5266,9200.0
2013-01-30 13:30:00,42.42,42.42,42.4,42.4,11300.0,35.5266,35.5266,35.5098,35.5098,11300.0
2013-01-30 13:35:00,42.41,42.43,42.4,42.43,24100.0,35.5182,35.5349,35.5098,35.5349,24100.0
2013-01-30 13:40:00,42.43,42.43,42.4,42.41,21100.0,35.5349,35.5349,35.5098,35.5182,21100.0
2013-01-30 13:45:00,42.42,42.44,42.4,42.44,38700.0,35.5266,35.5433,35.5098,35.5433,38700.0
2013-01-30 13:50:00,42.45,42.46,42.44,42.45,14400.0,35.5517,35.5601,35.5433,35.5517,14400.0
2013-01-30 13:55:00,42.44,42.46,42.43,42.45,13300.0,35.5433,35.5601,35.5349,35.5517,13300.0
2013-01-30 14:00:00,42.44,42.46,42.44,42.44,19500.0,35.5433,35.5601,35.5433,35.5433,19500.0
2013-01-30 14:05:00,42.43,42.45,42.42,42.45,15800.0,35.5349,35.5517,35.5266,35.5517,15800.0
2013-01-30 14:10:00,42.44,42.47,42.44,42.46,34300.0,35.5433,35.5684,35.5433,35.5601,34300.0
2013-01-30 14:15:00,42.46,42.55,42.44,42.52,63200.0,35.5601,35.6354,35.5433,35.6103,63200.0
2013-01-30 14:20:00,42.52,42.53,42.41,42.44,38800.0,35.6103,35.6187,35.5182,35.5433,38800.0
2013-01-30 14:25:00,42.43,42.46,42.42,42.45,17700.0,35.5349,35.5601,35.5266,35.5517,17700.0
2013-01-30 14:30:00,42.45,42.48,42.45,42.47,35400.0,35.5517,35.5768,35.5517,35.5684,35400.0
2013-01-30 14:35:00,42.47,42.48,42.43,42.46,29500.0,35.5684,35.5768,35.5349,35.5601,29500.0
2013-01-30 14:40:00,42.46,42.48,42.45,42.47,26100.0,35.5601,35.5768,35.5517,35.5684,26100.0
2013-01-30 14:45:00,42.48,42.48,42.44,42.48,48600.0,35.5768,35.5768,35.5433,35.5768,48600.0
2013-01-30 14:50:00,42.47,42.49,42.45,42.48,25300.0,35.5684,35.5852,35.5517,35.5768,25300.0
2013-01-30 14:55:00,42.49,42.51,42.48,42.51,20000.0,35.5852,35.6019,35.5768,35.6019,20000.0
2013-01-30 15:00:00,42.51,42.52,42.45,42.45,48500.0,35.6019,35.6103,35.5517,35.5517,48500.0
2013-01-30 15:05:00,42.45,42.49,42.45,42.48,21700.0,35.5517,35.5852,35.5517,35.5768,21700.0
2013-01-30 15:10:00,42.47,42.48,42.44,42.45,35700.0,35.5684,35.5768,35.5433,35.5517,35700.0
2013-01-30 15:15:00,42.44,42.47,42.44,42.46,38100.0,35.5433,35.5684,35.5433,35.5601,38100.0
2013-01-30 15:20:00,42.47,42.47,42.43,42.43,9300.0,35.5684,35.5684,35.5349,35.5349,9300.0
2013-01-30 15:25:00,42.44,42.45,42.4,42.4,38700.0,35.5433,35.5517,35.5098,35.5098,38700.0
2013-01-30 15:30:00,42.41,42.44,42.39,42.41,44000.0,35.5182,35.5433,35.5014,35.5182,44000.0
2013-01-30 15:35:00,42.41,42.43,42.39,42.41,29300.0,35.5182,35.5349,35.5014,35.5182,29300.0
2013-01-30 15:40:00,42.42,42.44,42.41,42.42,19500.0,35.5266,35.5433,35.5182,35.5266,19500.0
2013-01-30 15:45:00,42.42,42.45,42.41,42.44,50800.0,35.5266,35.5517,35.5182,35.5433,50800.0
2013-01-30 15:50:00,42.44,42.45,42.42,42.42,141800.0,35.5433,35.5517,35.5266,35.5266,141800.0
2013-01-30 15:55:00,42.43,42.43,42.39,42.4,111100.0,35.5349,35.5349,35.5014,35.5098,111100.0
2013-01-31 09:30:00,42.52,42.71,42.44,42.63,78000.0,35.6103,35.7694,35.5433,35.7024,78000.0
2013-01-31 09:35:00,42.62,42.64,42.56,42.59,36200.0,35.6941,35.7108,35.6438,35.6689,36200.0
2013-01-31 09:40:00,42.6,42.63,42.54,42.63,29100.0,35.6773,35.7024,35.6271,35.7024,29100.0
2013-01-31 09:45:00,42.61,42.61,42.5,42.59,53300.0,35.6857,35.6857,35.5936,35.6689,53300.0
2013-01-31 09:50:00,42.61,42.69,42.58,42.63,51300.0,35.6857,35.7527,35.6606,35.7024,51300.0
2013-01-31 09:55:00,42.63,42.68,42.61,42.63,59700.0,35.7024,35.7443,35.6857,35.7024,59700.0
2013-01-31 10:00:00,42.63,42.64,42.54,42.54,67500.0,35.7024,35.7108,35.6271,35.6271,67500.0
2013-01-31 10:05:00,42.55,42.59,42.51,42.51,23200.0,35.6354,35.6689,35.6019,35.6019,23200.0
2013-01-31 10:10:00,42.51,42.55,42.5,42.52,24200.0,35.6019,35.6354,35.5936,35.6103,24200.0
2013-01-31 10:15:00,42.53,42.53,42.5,42.51,11400.0,35.6187,35.6187,35.5936,35.6019,11400.0
2013-01-31 10:20:00,42.51,42.59,42.48,42.57,43300.0,35.6019,35.6689,35.5768,35.6522,43300.0
2013-01-31 10:25:00,42.56,42.59,42.55,42.57,31200.0,35.6438,35.6689,35.6354,35.6522,31200.0
2013-01-31 10:30:00,42.58,42.58,42.54,42.54,31500.0,35.6606,35.6606,35.6271,35.6271,31500.0
2013-01-31 10:35:00,42.54,42.57,42.51,42.52,33900.0,35.6271,35.6522,35.6019,35.6103,33900.0
2013-01-31 10:40:00,42.52,42.53,42.49,42.52,37700.0,35.6103,35.6187,35.5852,35.6103,37700.0
2013-01-31 10:45:00,42.51,42.52,42.49,42.5,14200.0,35.6019,35.6103,35.5852,35.5936,14200.0
2013-01-31 10:50:00,42.49,42.51,42.48,42.5,12200.0,35.5852,35.6019,35.5768,35.5936,12200.0
2013-01-31 10:55:00,42.49,42.51,42.46,42.47,17400.0,35.5852,35.6019,35.5601,35.5684,17400.0
2013-01-31 11:00:00,42.46,42.48,42.44,42.46,12900.0,35.5601,35.5768,35.5433,35.5601,12900.0
2013-01-31 11:05:00,42.45,42.46,42.44,42.44,10600.0,35.5517,35.5601,35.5433,35.5433,10600.0
2013-01-31 11:10:00,42.43,42.47,42.42,42.45,10100.0,35.5349,35.5684,35.5266,35.5517,10100.0
2013-01-31 11:15:00,42.45,42.46,42.42,42.42,16700.0,35.5517,35.5601,35.5266,35.5266,16700.0
2013-01-31 11:20:00,42.42,42.45,42.42,42.42,18600.0,35.5266,35.5517,35.5266,35.5266,18600.0
2013-01-31 11:25:00,42.43,42.46,42.43,42.45,17600.0,35.5349,35.5601,35.5349,35.5517,17600.0
2013-01-31 11:30:00,42.46,42.46,42.43,42.43,11300.0,35.5601,35.5601,35.5349,35.5349,11300.0
2013-01-31 11:35:00,42.43,42.45,42.42,42.45,10700.0,35.5349,35.5517,35.5266,35.5517,10700.0
2013-01-31 11:40:00,42.45,42.47,42.44,42.46,13100.0,35.5517,35.5684,35.5433,35.5601,13100.0
2013-01-31 11:45:00,42.45,42.46,42.43,42.44,14300.0,35.5517,35.5601,35.5349,35.5433,14300.0
2013-01-31 11:50:00,42.44,42.44,42.36,42.37,26600.0,35.5433,35.5433,35.4763,35.4847,26600.0
2013-01-31 11:55:00,42.37,42.41,42.36,42.41,23600.0,35.4847,35.5182,35.4763,35.5182,23600.0
2013-01-31 12:00:00,42.41,42.49,42.4,42.46,40600.0,35.5182,35.5852,35.5098,35.5601,40600.0
2013-01-31 12:05:00,42.45,42.48,42.45,42.47,12500.0,35.5517,35.5768,35.5517,35.5684,12500.0
2013-01-31 12:10:00,42.47,42.48,42.46,42.46,14300.0,35.5684,35.5768,35.5601,35.5601,14300.0
2013-01-31 12:15:00,42.47,42.49,42.43,42.43,36400.0,35.5684,35.5852,35.5349,35.5349,36400.0
2013-01-31 12:20:00,42.43,42.48,42.43,42.48,20500.0,35.5349,35.5768,35.5349,35.5768,20500.0
2013-01-31 12:25:00,42.47,42.48,42.44,42.45,17200.0,35.5684,35.5768,35.5433,35.5517,17200.0
2013-01-31 12:30:00,42.46,42.51,42.46,42.5,25300.0,35.5601,35.6019,35.5601,35.5936,25300.0
2013-01-31 12:35:00,42.49,42.52,42.48,42.49,89300.0,35.5852,35.6103,35.5768,35.5852,89300.0
2013-01-31 12:40:00,42.49,42.51,42.46,42.49,28600.0,35.5852,35.6019,35.5601,35.5852,28600.0
2013-01-31 12:45:00,42.49,42.51,42.48,42.49,31000.0,35.5852,35.6019,35.5768,35.5852,31000.0
2013-01-31 12:50:00,42.49,42.51,42.49,42.5,14800.0,35.5852,35.6019,35.5852,35.5936,14800.0
2013-01-31 12:55:00,42.5,42.51,42.48,42.5,20700.0,35.5936,35.6019,35.5768,35.5936,20700.0
2013-01-31 13:00:00,42.5,42.5,42.49,42.5,4200.0,35.5936,35.5936,35.5852,35.5936,4200.0
2013-01-31 13:05:00,42.5,42.51,42.49,42.5,9900.0,35.5936,35.6019,35.5852,35.5936,9900.0
2013-01-31 13:10:00,42.5,42.51,42.49,42.51,18400.0,35.5936,35.6019,35.5852,35.6019,18400.0
2013-01-31 13:15:00,42.51,42.53,42.51,42.52,22600.0,35.6019,35.6187,35.6019,35.6103,22600.0
2013-01-31 13:20:00,42.52,42.54,42.52,42.54,22400.0,35.6103,35.6271,35.6103,35.6271,22400.0
2013-01-31 13:25:00,42.55,42.56,42.53,42.55,24600.0,35.6354,35.6438,35.6187,35.6354,24600.0
2013-01-31 13:30:00,42.55,42.58,42.54,42.54,20300.0,35.6354,35.6606,35.6271,35.6271,20300.0
2013-01-31 13:35:00,42.54,42.56,42.54,42.54,21500.0,35.6271,35.6438,35.6271,35.6271,21500.0
2013-01-31 13:40:00,42.55,42.57,42.54,42.55,25000.0,35.6354,35.6522,35.6271,35.6354,25000.0
2013-01-31 13:45:00,42.55,42.57,42.53,42.55,30700.0,35.6354,35.6522,35.6187,35.6354,30700.0
2013-01-31 13:50:00,42.55,42.57,42.52,42.52,26300.0,35.6354,35.6522,35.6103,35.6103,26300.0
2013-01-31 13:55:00,42.52,42.56,42.52,42.56,22900.0,35.6103,35.6438,35.6103,35.6438,22900.0
2013-01-31 14:00:00,42.56,42.57,42.54,42.55,24100.0,35.6438,35.6522,35.6271,35.6354,24100.0
2013-01-31 14:05:00,42.55,42.56,42.53,42.55,26900.0,35.6354,35.6438,35.6187,35.6354,26900.0
2013-01-31 14:10:00,42.55,42.57,42.55,42.57,17700.0,35.6354,35.6522,35.6354,35.6522,17700.0
2013-01-31 14:15:00,42.56,42.59,42.56,42.58,22000.0,35.6438,35.6689,35.6438,35.6606,22000.0
2013-01-31 14:20:00,42.59,42.59,42.57,42.57,12300.0,35.6689,35.6689,35.6522,35.6522,12300.0
2013-01-31 14:25:00,42.57,42.6,42.57,42.6,16200.0,35.6522,35.6773,35.6522,35.6773,16200.0
2013-01-31 14:30:00,42.6,42.6,42.58,42.58,32000.0,35.6773,35.6773,35.6606,35.6606,32000.0
2013-01-31 14:35:00,42.59,42.59,42.56,42.58,19900.0,35.6689,35.6689,35.6438,35.6606,19900.0
2013-01-31 14:40:00,42.57,42.58,42.57,42.58,11000.0,35.6522,35.6606,35.6522,35.6606,11000.0
2013-01-31 14:45:00,42.57,42.6,42.57,42.59,23500.0,35.6522,35.6773,35.6522,35.6689,23500.0
2013-01-31 14:50:00,42.59,42.59,42.58,42.59,18800.0,35.6689,35.6689,35.6606,35.6689,18800.0
2013-01-31 14:55:00,42.6,42.6,42.59,42.6,13300.0,35.6773,35.6773,35.6689,35.6773,13300.0
2013-01-31 15:00:00,42.6,42.6,42.54,42.54,30800.0,35.6773,35.6773,35.6271,35.6271,30800.0
2013-01-31 15:05:00,42.54,42.56,42.53,42.55,33300.0,35.6271,35.6438,35.6187,35.6354,33300.0
2013-01-31 15:10:00,42.55,42.56,42.55,42.55,16600.0,35.6354,35.6438,35.6354,35.6354,16600.0
2013-01-31 15:15:00,42.56,42.6,42.55,42.6,31200.0,35.6438,35.6773,35.6354,35.6773,31200.0
2013-01-31 15:20:00,42.6,42.63,42.59,42.62,27500.0,35.6773,35.7024,35.6689,35.6941,27500.0
2013-01-31 15:25:00,42.63,42.63,42.6,42.61,43300.0,35.7024,35.7024,35.6773,35.6857,43300.0
2013-01-31 15:30:00,42.61,42.64,42.6,42.63,40500.0,35.6857,35.7108,35.6773,35.7024,40500.0
2013-01-31 15:35:00,42.63,42.64,42.62,42.63,32500.0,35.7024,35.7108,35.6941,35.7024,32500.0
2013-01-31 15:40:00,42.62,42.63,42.62,42.62,40900.0,35.6941,35.7024,35.6941,35.6941,40900.0
2013-01-31 15:45:00,42.62,42.63,42.59,42.62,104200.0,35.6941,35.7024,35.6689,35.6941,104200.0
2013-01-31 15:50:00,42.63,42.65,42.62,42.64,101300.0,35.7024,35.7192,35.6941,35.7108,101300.0
2013-01-31 15:55:00,42.64,42.67,42.63,42.63,192200.0,35.7108,35.7359,35.7024,35.7024,192200.0
2013-02-01 09:30:00,42.78,42.8,42.65,42.71,48800.0,35.8281,35.8448,35.7192,35.7694,48800.0
2013-02-01 09:35:00,42.73,42.75,42.63,42.72,26400.0,35.7862,35.8029,35.7024,35.7778,26400.0
2013-02-01 09:40:00,42.73,42.79,42.68,42.7,42500.0,35.7862,35.8364,35.7443,35.7611,42500.0
2013-02-01 09:45:00,42.69,42.75,42.64,42.67,81900.0,35.7527,35.8029,35.7108,35.7359,81900.0
2013-02-01 09:50:00,42.68,42.7,42.64,42.69,26900.0,35.7443,35.7611,35.7108,35.7527,26900.0
2013-02-01 09:55:00,42.68,42.72,42.65,42.66,14200.0,35.7443,35.7778,35.7192,35.7276,14200.0
2013-02-01 10:00:00,42.66,42.72,42.61,42.62,45900.0,35.7276,35.7778,35.6857,35.6941,45900.0
2013-02-01 10:05:00,42.61,42.65,42.56,42.62,122000.0,35.6857,35.7192,35.6438,35.6941,122000.0
2013-02-01 10:10:00,42.62,42.69,42.62,42.64,28100.0,35.6941,35.7527,35.6941,35.7108,28100.0
2013-02-01 10:15:00,42.65,42.67,42.64,42.66,11100.0,35.7192,35.7359,35.7108,35.7276,11100.0
2013-02-01 10:20:00,42.66,42.68,42.62,42.63,26100.0,35.7276,35.7443,35.6941,35.7024,26100.0
2013-02-01 10:25:00,42.63,42.66,42.62,42.63,42100.0,35.7024,35.7276,35.6941,35.7024,42100.0
2013-02-01 10:30:00,42.63,42.64,42.61,42.64,12700.0,35.7024,35.7108,35.6857,35.7108,12700.0
2013-02-01 10:35:00,42.64,42.65,42.62,42.64,10300.0,35.7108,35.7192,35.6941,35.7108,10300.0
2013-02-01 10:40:00,42.63,42.67,42.63,42.66,17500.0,35.7024,35.7359,35.7024,35.7276,17500.0
2013-02-01 10:45:00,42.66,42.68,42.64,42.64,19100.0,35.7276,35.7443,35.7108,35.7108,19100.0
2013-02-01 10:50:00,42.64,42.66,42.62,42.63,16500.0,35.7108,35.7276,35.6941,35.7024,16500.0
2013-02-01 10:55:00,42.64,42.64,42.61,42.63,12700.0,35.7108,35.7108,35.6857,35.7024,12700.0
2013-02-01 11:00:00,42.62,42.65,42.62,42.65,6600.0,35.6941,35.7192,35.6941,35.7192,6600.0
2013-02-01 11:05:00,42.64,42.66,42.63,42.65,11100.0,35.7108,35.7276,35.7024,35.7192,11100.0
2013-02-01 11:10:00,42.64,42.68,42.63,42.67,5200.0,35.7108,35.7443,35.7024,35.7359,5200.0
2013-02-01 11:15:00,42.66,42.68,42.63,42.63,19200.0,35.7276,35.7443,35.7024,35.7024,19200.0
2013-02-01 11:20:00,42.63,42.68,42.63,42.65,56200.0,35.7024,35.7443,35.7024,35.7192,56200.0
2013-02-01 11:25:00,42.64,42.64,42.6,42.6,24700.0,35.7108,35.7108,35.6773,35.6773,24700.0
2013-02-01 11:30:00,42.61,42.62,42.58,42.59,17000.0,35.6857,35.6941,35.6606,35.6689,17000.0
2013-02-01 11:35:00,42.59,42.6,42.56,42.57,11600.0,35.6689,35.6773,35.6438,35.6522,11600.0
2013-02-01 11:40:00,42.56,42.6,42.56,42.57,12600.0,35.6438,35.6773,35.6438,35.6522,12600.0
2013-02-01 11:45:00,42.57,42.61,42.57,42.59,8600.0,35.6522,35.6857,35.6522,35.6689,8600.0
2013-02-01 11:50:00,42.59,42.62,42.59,42.61,11600.0,35.6689,35.6941,35.6689,35.6857,11600.0
2013-02-01 11:55:00,42.6,42.64,42.6,42.62,8500.0,35.6773,35.7108,35.6773,35.6941,8500.0
2013-02-01 12:00:00,42.63,42.64,42.61,42.63,18000.0,35.7024,35.7108,35.6857,35.7024,18000.0
2013-02-01 12:05:00,42.63,42.64,42.62,42.64,13200.0,35.7024,35.7108,35.6941,35.7108,13200.0
2013-02-01 12:10:00,42.63,42.65,42.62,42.65,15300.0,35.7024,35.7192,35.6941,35.7192,15300.0
2013-02-01 12:15:00,42.65,42.66,42.61,42.61,63300.0,35.7192,35.7276,35.6857,35.6857,63300.0
2013-02-01 12:20:00,42.61,42.64,42.59,42.59,29500.0,35.6857,35.7108,35.6689,35.6689,29500.0
2013-02-01 12:25:00,42.59,42.61,42.58,42.6,7900.0,35.6689,35.6857,35.6606,35.6773,7900.0
2013-02-01 12:30:00,42.6,42.61,42.56,42.56,10000.0,35.6773,35.6857,35.6438,35.6438,10000.0
2013-02-01 12:35:00,42.56,42.57,42.55,42.55,7000.0,35.6438,35.6522,35.6354,35.6354,7000.0
2013-02-01 12:40:00,42.55,42.57,42.55,42.57,17100.0,35.6354,35.6522,35.6354,35.6522,17100.0
2013-02-01 12:45:00,42.57,42.58,42.56,42.57,8600.0,35.6522,35.6606,35.6438,35.6522,8600.0
2013-02-01 12:50:00,42.57,42.58,42.56,42.58,8100.0,35.6522,35.6606,35.6438,35.6606,8100.0
2013-02-01 12:55:00,42.58,42.58,42.56,42.56,12100.0,35.6606,35.6606,35.6438,35.6438,12100.0
2013-02-01 13:00:00,42.56,42.57,42.54,42.54,11700.0,35.6438,35.6522,35.6271,35.6271,11700.0
2013-02-01 13:05:00,42.55,42.56,42.54,42.56,14800.0,35.6354,35.6438,35.6271,35.6438,14800.0
2013-02-01 13:10:00,42.55,42.58,42.54,42.57,10100.0,35.6354,35.6606,35.6271,35.6522,10100.0
2013-02-01 13:15:00,42.57,42.58,42.54,42.55,18200.0,35.6522,35.6606,35.6271,35.6354,18200.0
2013-02-01 13:20:00,42.55,42.55,42.54,42.54,4300.0,35.6354,35.6354,35.6271,35.6271,4300.0
2013-02-01 13:25:00,42.54,42.55,42.54,42.55,5200.0,35.6271,35.6354,35.6271,35.6354,5200.0
2013-02-01 13:30:00,42.54,42.55,42.54,42.55,8500.0,35.6271,35.6354,35.6271,35.6354,8500.0
2013-02-01 13:35:00,42.54,42.55,42.52,42.54,56100.0,35.6271,35.6354,35.6103,35.6271,56100.0
2013-02-01 13:40:00,42.54,42.55,42.52,42.52,26000.0,35.6271,35.6354,35.6103,35.6103,26000.0
2013-02-01 13:45:00,42.52,42.53,42.51,42.52,6800.0,35.6103,35.6187,35.6019,35.6103,6800.0
2013-02-01 13:50:00,42.51,42.54,42.51,42.54,13300.0,35.6019,35.6271,35.6019,35.6271,13300.0
2013-02-01 13:55:00,42.54,42.57,42.53,42.55,18700.0,35.6271,35.6522,35.6187,35.6354,18700.0
2013-02-01 14:00:00,42.54,42.58,42.54,42.57,29200.0,35.6271,35.6606,35.6271,35.6522,29200.0
2013-02-01 14:05:00,42.56,42.6,42.56,42.59,19300.0,35.6438,35.6773,35.6438,35.6689,19300.0
2013-02-01 14:10:00,42.58,42.59,42.58,42.59,3400.0,35.6606,35.6689,35.6606,35.6689,3400.0
2013-02-01 14:15:00,42.59,42.59,42.58,42.59,9400.0,35.6689,35.6689,35.6606,35.6689,9400.0
2013-02-01 14:20:00,42.58,42.62,42.58,42.61,26900.0,35.6606,35.6941,35.6606,35.6857,26900.0
2013-02-01 14:25:00,42.61,42.62,42.59,42.6,19700.0,35.6857,35.6941,35.6689,35.6773,19700.0
2013-02-01 14:30:00,42.6,42.62,42.59,42.61,14000.0,35.6773,35.6941,35.6689,35.6857,14000.0
2013-02-01 14:35:00,42.61,42.63,42.61,42.62,8400.0,35.6857,35.7024,35.6857,35.6941,8400.0
2013-02-01 14:40:00,42.61,42.63,42.61,42.61,8900.0,35.6857,35.7024,35.6857,35.6857,8900.0
2013-02-01 14:45:00,42.61,42.63,42.61,42.62,8400.0,35.6857,35.7024,35.6857,35.6941,8400.0
2013-02-01 14:50:00,42.61,42.62,42.6,42.61,7000.0,35.6857,35.6941,35.6773,35.6857,7000.0
2013-02-01 14:55:00,42.61,42.61,42.6,42.61,5300.0,35.6857,35.6857,35.6773,35.6857,5300.0
2013-02-01 15:00:00,42.61,42.61,42.58,42.59,22400.0,35.6857,35.6857,35.6606,35.6689,22400.0
2013-02-01 15:05:00,42.59,42.59,42.58,42.59,6400.0,35.6689,35.6689,35.6606,35.6689,6400.0
2013-02-01 15:10:00,42.58,42.59,42.57,42.57,13600.0,35.6606,35.6689,35.6522,35.6522,13600.0
2013-02-01 15:15:00,42.58,42.58,42.52,42.53,43700.0,35.6606,35.6606,35.6103,35.6187,43700.0
2013-02-01 15:20:00,42.52,42.55,42.51,42.53,15700.0,35.6103,35.6354,35.6019,35.6187,15700.0
2013-02-01 15:25:00,42.53,42.55,42.52,42.55,14700.0,35.6187,35.6354,35.6103,35.6354,14700.0
2013-02-01 15:30:00,42.55,42.58,42.54,42.57,18200.0,35.6354,35.6606,35.6271,35.6522,18200.0
2013-02-01 15:35:00,42.58,42.59,42.52,42.54,29500.0,35.6606,35.6689,35.6103,35.6271,29500.0
2013-02-01 15:40:00,42.52,42.55,42.52,42.53,16400.0,35.6103,35.6354,35.6103,35.6187,16400.0
2013-02-01 15:45:00,42.54,42.57,42.54,42.56,40100.0,35.6271,35.6522,35.6271,35.6438,40100.0
2013-02-01 15:50:00,42.56,42.58,42.55,42.57,48300.0,35.6438,35.6606,35.6354,35.6522,48300.0
2013-02-01 15:55:00,42.57,42.6,42.56,42.57,113900.0,35.6522,35.6773,35.6438,35.6522,113900.0
2013-02-04 09:30:00,42.54,42.57,42.41,42.53,51500.0,35.6271,35.6522,35.5182,35.6187,51500.0
2013-02-04 09:35:00,42.52,42.54,42.47,42.54,19800.0,35.6103,35.6271,35.5684,35.6271,19800.0
2013-02-04 09:40:00,42.53,42.57,42.48,42.56,48400.0,35.6187,35.6522,35.5768,35.6438,48400.0
2013-02-04 09:45:00,42.55,42.56,42.43,42.47,29000.0,35.6354,35.6438,35.5349,35.5684,29000.0
2013-02-04 09:50:00,42.47,42.47,42.38,42.44,17200.0,35.5684,35.5684,35.4931,35.5433,17200.0
2013-02-04 09:55:00,42.44,42.47,42.41,42.43,20200.0,35.5433,35.5684,35.5182,35.5349,20200.0
2013-02-04 10:00:00,42.43,42.49,42.43,42.46,13500.0,35.5349,35.5852,35.5349,35.5601,13500.0
2013-02-04 10:05:00,42.46,42.47,42.42,42.43,16900.0,35.5601,35.5684,35.5266,35.5349,16900.0
2013-02-04 10:10:00,42.44,42.46,42.42,42.44,21100.0,35.5433,35.5601,35.5266,35.5433,21100.0
2013-02-04 10:15:00,42.44,42.44,42.38,42.42,15900.0,35.5433,35.5433,35.4931,35.5266,15900.0
2013-02-04 10:20:00,42.42,42.43,42.38,42.4,23800.0,35.5266,35.5349,35.4931,35.5098,23800.0
2013-02-04 10:25:00,42.41,42.41,42.36,42.38,18700.0,35.5182,35.5182,35.4763,35.4931,18700.0
2013-02-04 10:30:00,42.39,42.39,42.35,42.35,9200.0,35.5014,35.5014,35.4679,35.4679,9200.0
2013-02-04 10:35:00,42.36,42.38,42.34,42.35,17500.0,35.4763,35.4931,35.4596,35.4679,17500.0
2013-02-04 10:40:00,42.35,42.38,42.33,42.33,8000.0,35.4679,35.4931,35.4512,35.4512,8000.0
2013-02-04 10:45:00,42.34,42.37,42.33,42.36,17000.0,35.4596,35.4847,35.4512,35.4763,17000.0
2013-02-04 10:50:00,42.37,42.39,42.35,42.36,11800.0,35.4847,35.5014,35.4679,35.4763,11800.0
2013-02-04 10:55:00,42.37,42.4,42.37,42.39,7700.0,35.4847,35.5098,35.4847,35.5014,7700.0
2013-02-04 11:00:00,42.39,42.4,42.36,42.38,18600.0,35.5014,35.5098,35.4763,35.4931,18600.0
2013-02-04 11:05:00,42.38,42.38,42.35,42.36,8200.0,35.4931,35.4931,35.4679,35.4763,8200.0
2013-02-04 11:10:00,42.34,42.34,42.29,42.31,73900.0,35.4596,35.4596,35.4177,35.4344,73900.0
2013-02-04 11:15:00,42.31,42.32,42.28,42.3,14500.0,35.4344,35.4428,35.4093,35.4261,14500.0
2013-02-04 11:20:00,42.3,42.34,42.3,42.34,7800.0,35.4261,35.4596,35.4261,35.4596,7800.0
2013-02-04 11:25:00,42.34,42.38,42.33,42.34,15700.0,35.4596,35.4931,35.4512,35.4596,15700.0
2013-02-04 11:30:00,42.33,42.4,42.32,42.4,24600.0,35.4512,35.5098,35.4428,35.5098,24600.0
2013-02-04 11:35:00,42.39,42.41,42.37,42.38,20200.0,35.5014,35.5182,35.4847,35.4931,20200.0
2013-02-04 11:40:00,42.37,42.38,42.34,42.37,16500.0,35.4847,35.4931,35.4596,35.4847,16500.0
2013-02-04 11:45:00,42.38,42.41,42.38,42.4,9700.0,35.4931,35.5182,35.4931,35.5098,9700.0
2013-02-04 11:50:00,42.39,42.4,42.37,42.38,6900.0,35.5014,35.5098,35.4847,35.4931,6900.0
2013-02-04 11:55:00,42.37,42.38,42.36,42.38,11700.0,35.4847,35.4931,35.4763,35.4931,11700.0
2013-02-04 12:00:00,42.38,42.39,42.35,42.35,15000.0,35.4931,35.5014,35.4679,35.4679,15000.0
2013-02-04 12:05:00,42.35,42.36,42.34,42.36,10400.0,35.4679,35.4763,35.4596,35.4763,10400.0
2013-02-04 12:10:00,42.36,42.39,42.35,42.38,22400.0,35.4763,35.5014,35.4679,35.4931,22400.0
2013-02-04 12:15:00,42.38,42.39,42.37,42.39,8900.0,35.4931,35.5014,35.4847,35.5014,8900.0
2013-02-04 12:20:00,42.38,42.39,42.37,42.38,9000.0,35.4931,35.5014,35.4847,35.4931,9000.0
2013-02-04 12:25:00,42.39,42.41,42.38,42.4,7000.0,35.5014,35.5182,35.4931,35.5098,7000.0
2013-02-04 12:30:00,42.38,42.41,42.38,42.39,35600.0,35.4931,35.5182,35.4931,35.5014,35600.0
2013-02-04 12:35:00,42.39,42.41,42.36,42.4,22900.0,35.5014,35.5182,35.4763,35.5098,22900.0
2013-02-04 12:40:00,42.41,42.41,42.35,42.35,6300.0,35.5182,35.5182,35.4679,35.4679,6300.0
2013-02-04 12:45:00,42.35,42.36,42.34,42.34,7400.0,35.4679,35.4763,35.4596,35.4596,7400.0
2013-02-04 12:50:00,42.34,42.34,42.32,42.32,5000.0,35.4596,35.4596,35.4428,35.4428,5000.0
2013-02-04 12:55:00,42.32,42.33,42.29,42.3,14800.0,35.4428,35.4512,35.4177,35.4261,14800.0
2013-02-04 13:00:00,42.31,42.33,42.3,42.33,6400.0,35.4344,35.4512,35.4261,35.4512,6400.0
2013-02-04 13:05:00,42.33,42.34,42.31,42.32,6100.0,35.4512,35.4596,35.4344,35.4428,6100.0
2013-02-04 13:10:00,42.32,42.33,42.3,42.31,16900.0,35.4428,35.4512,35.4261,35.4344,16900.0
2013-02-04 13:15:00,42.31,42.31,42.3,42.3,4400.0,35.4344,35.4344,35.4261,35.4261,4400.0
2013-02-04 13:20:00,42.3,42.3,42.28,42.3,8000.0,35.4261,35.4261,35.4093,35.4261,8000.0
2013-02-04 13:25:00,42.3,42.33,42.3,42.33,12200.0,35.4261,35.4512,35.4261,35.4512,12200.0
2013-02-04 13:30:00,42.33,42.33,42.31,42.31,4000.0,35.4512,35.4512,35.4344,35.4344,4000.0
2013-02-04 13:35:00,42.31,42.32,42.28,42.29,11300.0,35.4344,35.4428,35.4093,35.4177,11300.0
2013-02-04 13:40:00,42.28,42.29,42.28,42.29,8800.0,35.4093,35.4177,35.4093,35.4177,8800.0
2013-02-04 13:45:00,42.28,42.29,42.26,42.26,5300.0,35.4093,35.4177,35.3926,35.3926,5300.0
2013-02-04 13:50:00,42.26,42.27,42.24,42.25,9000.0,35.3926,35.4009,35.3758,35.3842,9000.0
2013-02-04 13:55:00,42.25,42.27,42.24,42.27,9900.0,35.3842,35.4009,35.3758,35.4009,9900.0
2013-02-04 14:00:00,42.27,42.27,42.26,42.27,6700.0,35.4009,35.4009,35.3926,35.4009,6700.0
2013-02-04 14:05:00,42.27,42.27,42.24,42.25,9900.0,35.4009,35.4009,35.3758,35.3842,9900.0
2013-02-04 14:10:00,42.25,42.26,42.25,42.25,5500.0,35.3842,35.3926,35.3842,35.3842,5500.0
2013-02-04 14:15:00,42.26,42.26,42.24,42.25,8500.0,35.3926,35.3926,35.3758,35.3842,8500.0
2013-02-04 14:20:00,42.24,42.26,42.23,42.24,13100.0,35.3758,35.3926,35.3674,35.3758,13100.0
2013-02-04 14:25:00,42.25,42.26,42.24,42.26,6200.0,35.3842,35.3926,35.3758,35.3926,6200.0
2013-02-04 14:30:00,42.25,42.26,42.23,42.24,10600.0,35.3842,35.3926,35.3674,35.3758,10600.0
2013-02-04 14:35:00,42.24,42.25,42.23,42.25,11100.0,35.3758,35.3842,35.3674,35.3842,11100.0
2013-02-04 14:40:00,42.25,42.25,42.24,42.25,12500.0,35.3842,35.3842,35.3758,35.3842,12500.0
2013-02-04 14:45:00,42.26,42.26,42.24,42.24,5300.0,35.3926,35.3926,35.3758,35.3758,5300.0
2013-02-04 14:50:00,42.24,42.25,42.24,42.24,6200.0,35.3758,35.3842,35.3758,35.3758,6200.0
2013-02-04 14:55:00,42.24,42.26,42.24,42.26,7200.0,35.3758,35.3926,35.3758,35.3926,7200.0
2013-02-04 15:00:00,42.26,42.26,42.24,42.26,9400.0,35.3926,35.3926,35.3758,35.3926,9400.0
2013-02-04 15:05:00,42.26,42.26,42.22,42.23,10400.0,35.3926,35.3926,35.3591,35.3674,10400.0
2013-02-04 15:10:00,42.23,42.24,42.22,42.22,13600.0,35.3674,35.3758,35.3591,35.3591,13600.0
2013-02-04 15:15:00,42.23,42.23,42.21,42.23,19800.0,35.3674,35.3674,35.3507,35.3674,19800.0
2013-02-04 15:20:00,42.24,42.25,42.22,42.22,18300.0,35.3758,35.3842,35.3591,35.3591,18300.0
2013-02-04 15:25:00,42.21,42.25,42.21,42.22,21200.0,35.3507,35.3842,35.3507,35.3591,21200.0
2013-02-04 15:30:00,42.22,42.24,42.21,42.22,14000.0,35.3591,35.3758,35.3507,35.3591,14000.0
2013-02-04 15:35:00,42.22,42.22,42.17,42.18,23200.0,35.3591,35.3591,35.3172,35.3256,23200.0
2013-02-04 15:40:00,42.18,42.18,42.17,42.17,19400.0,35.3256,35.3256,35.3172,35.3172,19400.0
2013-02-04 15:45:00,42.17,42.18,42.15,42.16,44300.0,35.3172,35.3256,35.3004,35.3088,44300.0
2013-02-04 15:50:00,42.16,42.16,42.12,42.14,49200.0,35.3088,35.3088,35.2753,35.2921,49200.0
2013-02-04 15:55:00,42.14,42.16,42.09,42.12,208500.0,35.2921,35.3088,35.2502,35.2753,208500.0
2013-02-05 09:30:00,42.27,42.58,42.2,42.5,93200.0,35.4009,35.6606,35.3423,35.5936,93200.0
2013-02-05 09:35:00,42.51,42.52,42.38,42.42,33400.0,35.6019,35.6103,35.4931,35.5266,33400.0
2013-02-05 09:40:00,42.41,42.48,42.37,42.47,20700.0,35.5182,35.5768,35.4847,35.5684,20700.0
2013-02-05 09:45:00,42.47,42.5,42.34,42.35,16900.0,35.5684,35.5936,35.4596,35.4679,16900.0
2013-02-05 09:50:00,42.35,42.51,42.35,42.47,49300.0,35.4679,35.6019,35.4679,35.5684,49300.0
2013-02-05 09:55:00,42.47,42.49,42.45,42.47,25500.0,35.5684,35.5852,35.5517,35.5684,25500.0
2013-02-05 10:00:00,42.48,42.5,42.44,42.47,50700.0,35.5768,35.5936,35.5433,35.5684,50700.0
2013-02-05 10:05:00,42.48,42.48,42.38,42.39,11500.0,35.5768,35.5768,35.4931,35.5014,11500.0
2013-02-05 10:10:00,42.4,42.44,42.38,42.43,12600.0,35.5098,35.5433,35.4931,35.5349,12600.0
2013-02-05 10:15:00,42.44,42.46,42.37,42.37,26000.0,35.5433,35.5601,35.4847,35.4847,26000.0
2013-02-05 10:20:00,42.37,42.42,42.37,42.42,18100.0,35.4847,35.5266,35.4847,35.5266,18100.0
2013-02-05 10:25:00,42.43,42.46,42.4,42.4,17800.0,35.5349,35.5601,35.5098,35.5098,17800.0
2013-02-05 10:30:00,42.39,42.4,42.37,42.39,21400.0,35.5014,35.5098,35.4847,35.5014,21400.0
2013-02-05 10:35:00,42.39,42.42,42.39,42.42,10900.0,35.5014,35.5266,35.5014,35.5266,10900.0
2013-02-05 10:40:00,42.42,42.43,42.38,42.41,16000.0,35.5266,35.5349,35.4931,35.5182,16000.0
2013-02-05 10:45:00,42.41,42.42,42.39,42.4,11000.0,35.5182,35.5266,35.5014,35.5098,11000.0
2013-02-05 10:50:00,42.39,42.43,42.39,42.43,18600.0,35.5014,35.5349,35.5014,35.5349,18600.0
2013-02-05 10:55:00,42.43,42.44,42.39,42.41,8800.0,35.5349,35.5433,35.5014,35.5182,8800.0
2013-02-05 11:00:00,42.41,42.44,42.41,42.42,17800.0,35.5182,35.5433,35.5182,35.5266,17800.0
2013-02-05 11:05:00,42.42,42.44,42.4,42.41,28800.0,35.5266,35.5433,35.5098,35.5182,28800.0
2013-02-05 11:10:00,42.41,42.44,42.41,42.41,12000.0,35.5182,35.5433,35.5182,35.5182,12000.0
2013-02-05 11:15:00,42.41,42.43,42.41,42.41,5100.0,35.5182,35.5349,35.5182,35.5182,5100.0
2013-02-05 11:20:00,42.41,42.41,42.38,42.4,17800.0,35.5182,35.5182,35.4931,35.5098,17800.0
2013-02-05 11:25:00,42.4,42.41,42.38,42.41,8300.0,35.5098,35.5182,35.4931,35.5182,8300.0
2013-02-05 11:30:00,42.39,42.42,42.39,42.42,8400.0,35.5014,35.5266,35.5014,35.5266,8400.0
2013-02-05 11:35:00,42.41,42.44,42.41,42.42,5900.0,35.5182,35.5433,35.5182,35.5266,5900.0
2013-02-05 11:40:00,42.42,42.44,42.41,42.41,7700.0,35.5266,35.5433,35.5182,35.5182,7700.0
2013-02-05 11:45:00,42.4,42.42,42.4,42.4,12200.0,35.5098,35.5266,35.5098,35.5098,12200.0
2013-02-05 11:50:00,42.4,42.41,42.36,42.36,8500.0,35.5098,35.5182,35.4763,35.4763,8500.0
2013-02-05 11:55:00,42.37,42.37,42.32,42.33,12100.0,35.4847,35.4847,35.4428,35.4512,12100.0
2013-02-05 12:00:00,42.34,42.34,42.32,42.33,9400.0,35.4596,35.4596,35.4428,35.4512,9400.0
2013-02-05 12:05:00,42.33,42.35,42.32,42.32,36100.0,35.4512,35.4679,35.4428,35.4428,36100.0
2013-02-05 12:10:00,42.32,42.35,42.32,42.32,10300.0,35.4428,35.4679,35.4428,35.4428,10300.0
2013-02-05 12:15:00,42.33,42.35,42.32,42.34,8500.0,35.4512,35.4679,35.4428,35.4596,8500.0
2013-02-05 12:20:00,42.35,42.37,42.33,42.34,11600.0,35.4679,35.4847,35.4512,35.4596,11600.0
2013-02-05 12:25:00,42.34,42.34,42.3,42.31,8500.0,35.4596,35.4596,35.4261,35.4344,8500.0
2013-02-05 12:30:00,42.31,42.36,42.31,42.36,23200.0,35.4344,35.4763,35.4344,35.4763,23200.0
2013-02-05 12:35:00,42.36,42.36,42.33,42.33,11200.0,35.4763,35.4763,35.4512,35.4512,11200.0
2013-02-05 12:40:00,42.33,42.36,42.33,42.35,7300.0,35.4512,35.4763,35.4512,35.4679,7300.0
2013-02-05 12:45:00,42.35,42.37,42.33,42.33,14800.0,35.4679,35.4847,35.4512,35.4512,14800.0
2013-02-05 12:50:00,42.33,42.33,42.29,42.3,13300.0,35.4512,35.4512,35.4177,35.4261,13300.0
2013-02-05 12:55:00,42.3,42.31,42.29,42.3,13200.0,35.4261,35.4344,35.4177,35.4261,13200.0
2013-02-05 13:00:00,42.31,42.36,42.3,42.34,13600.0,35.4344,35.4763,35.4261,35.4596,13600.0
2013-02-05 13:05:00,42.35,42.36,42.34,42.35,4300.0,35.4679,35.4763,35.4596,35.4679,4300.0
2013-02-05 13:10:00,42.36,42.37,42.35,42.36,3300.0,35.4763,35.4847,35.4679,35.4763,3300.0
2013-02-05 13:15:00,42.36,42.36,42.34,42.34,1900.0,35.4763,35.4763,35.4596,35.4596,1900.0
2013-02-05 13:20:00,42.34,42.38,42.34,42.36,8700.0,35.4596,35.4931,35.4596,35.4763,8700.0
2013-02-05 13:25:00,42.36,42.4,42.36,42.39,14500.0,35.4763,35.5098,35.4763,35.5014,14500.0
2013-02-05 13:30:00,42.39,42.4,42.37,42.39,18200.0,35.5014,35.5098,35.4847,35.5014,18200.0
2013-02-05 13:35:00,42.38,42.39,42.35,42.35,13500.0,35.4931,35.5014,35.4679,35.4679,13500.0
2013-02-05 13:40:00,42.36,42.4,42.36,42.4,8300.0,35.4763,35.5098,35.4763,35.5098,8300.0
2013-02-05 13:45:00,42.4,42.44,42.4,42.44,19400.0,35.5098,35.5433,35.5098,35.5433,19400.0
2013-02-05 13:50:00,42.43,42.45,42.42,42.43,16200.0,35.5349,35.5517,35.5266,35.5349,16200.0
2013-02-05 13:55:00,42.44,42.45,42.43,42.43,6500.0,35.5433,35.5517,35.5349,35.5349,6500.0
2013-02-05 14:00:00,42.42,42.43,42.42,42.43,13200.0,35.5266,35.5349,35.5266,35.5349,13200.0
2013-02-05 14:05:00,42.44,42.45,42.43,42.45,33100.0,35.5433,35.5517,35.5349,35.5517,33100.0
2013-02-05 14:10:00,42.44,42.45,42.43,42.44,15400.0,35.5433,35.5517,35.5349,35.5433,15400.0
2013-02-05 14:15:00,42.44,42.46,42.44,42.46,12700.0,35.5433,35.5601,35.5433,35.5601,12700.0
2013-02-05 14:20:00,42.46,42.49,42.46,42.47,32100.0,35.5601,35.5852,35.5601,35.5684,32100.0
2013-02-05 14:25:00,42.48,42.49,42.48,42.49,10800.0,35.5768,35.5852,35.5768,35.5852,10800.0
2013-02-05 14:30:00,42.49,42.49,42.48,42.48,2900.0,35.5852,35.5852,35.5768,35.5768,2900.0
2013-02-05 14:35:00,42.48,42.49,42.48,42.49,8600.0,35.5768,35.5852,35.5768,35.5852,8600.0
2013-02-05 14:40:00,42.49,42.49,42.48,42.49,1600.0,35.5852,35.5852,35.5768,35.5852,1600.0
2013-02-05 14:45:00,42.49,42.52,42.49,42.5,13700.0,35.5852,35.6103,35.5852,35.5936,13700.0
2013-02-05 14:50:00,42.51,42.52,42.5,42.51,13300.0,35.6019,35.6103,35.5936,35.6019,13300.0
2013-02-05 14:55:00,42.5,42.5,42.49,42.49,8600.0,35.5936,35.5936,35.5852,35.5852,8600.0
2013-02-05 15:00:00,42.5,42.5,42.48,42.49,19000.0,35.5936,35.5936,35.5768,35.5852,19000.0
2013-02-05 15:05:00,42.49,42.49,42.47,42.49,13600.0,35.5852,35.5852,35.5684,35.5852,13600.0
2013-02-05 15:10:00,42.49,42.51,42.48,42.51,16500.0,35.5852,35.6019,35.5768,35.6019,16500.0
2013-02-05 15:15:00,42.52,42.52,42.5,42.52,39600.0,35.6103,35.6103,35.5936,35.6103,39600.0
2013-02-05 15:20:00,42.52,42.53,42.51,42.52,26500.0,35.6103,35.6187,35.6019,35.6103,26500.0
2013-02-05 15:25:00,42.52,42.53,42.52,42.53,14400.0,35.6103,35.6187,35.6103,35.6187,14400.0
2013-02-05 15:30:00,42.53,42.53,42.5,42.52,35400.0,35.6187,35.6187,35.5936,35.6103,35400.0
2013-02-05 15:35:00,42.53,42.53,42.5,42.5,79700.0,35.6187,35.6187,35.5936,35.5936,79700.0
2013-02-05 15:40:00,42.51,42.51,42.46,42.46,49900.0,35.6019,35.6019,35.5601,35.5601,49900.0
2013-02-05 15:45:00,42.46,42.47,42.43,42.44,31200.0,35.5601,35.5684,35.5349,35.5433,31200.0
2013-02-05 15:50:00,42.45,42.45,42.36,42.36,25900.0,35.5517,35.5517,35.4763,35.4763,25900.0
2013-02-05 15:55:00,42.36,42.37,42.35,42.36,133100.0,35.4763,35.4847,35.4679,35.4763,133100.0
2013-02-06 09:30:00,42.2,42.25,42.14,42.15,35600.0,35.3423,35.3842,35.2921,35.3004,35600.0
2013-02-06 09:35:00,42.16,42.21,42.15,42.15,16300.0,35.3088,35.3507,35.3004,35.3004,16300.0
2013-02-06 09:40:00,42.15,42.18,42.1,42.12,15300.0,35.3004,35.3256,35.2586,35.2753,15300.0
2013-02-06 09:45:00,42.12,42.27,42.12,42.23,25600.0,35.2753,35.4009,35.2753,35.3674,25600.0
2013-02-06 09:50:00,42.22,42.25,42.2,42.2,8300.0,35.3591,35.3842,35.3423,35.3423,8300.0
2013-02-06 09:55:00,42.21,42.23,42.18,42.19,33500.0,35.3507,35.3674,35.3256,35.3339,33500.0
2013-02-06 10:00:00,42.19,42.2,42.14,42.15,32400.0,35.3339,35.3423,35.2921,35.3004,32400.0
2013-02-06 10:05:00,42.15,42.19,42.14,42.16,22000.0,35.3004,35.3339,35.2921,35.3088,22000.0
2013-02-06 10:10:00,42.17,42.23,42.17,42.23,18500.0,35.3172,35.3674,35.3172,35.3674,18500.0
2013-02-06 10:15:00,42.22,42.23,42.18,42.2,25000.0,35.3591,35.3674,35.3256,35.3423,25000.0
2013-02-06 10:20:00,42.2,42.22,42.17,42.22,7700.0,35.3423,35.3591,35.3172,35.3591,7700.0
2013-02-06 10:25:00,42.22,42.23,42.2,42.21,9100.0,35.3591,35.3674,35.3423,35.3507,9100.0
2013-02-06 10:30:00,42.2,42.22,42.19,42.2,14700.0,35.3423,35.3591,35.3339,35.3423,14700.0
2013-02-06 10:35:00,42.2,42.23,42.19,42.21,17800.0,35.3423,35.3674,35.3339,35.3507,17800.0
2013-02-06 10:40:00,42.21,42.24,42.2,42.23,7200.0,35.3507,35.3758,35.3423,35.3674,7200.0
2013-02-06 10:45:00,42.24,42.25,42.22,42.22,10900.0,35.3758,35.3842,35.3591,35.3591,10900.0
2013-02-06 10:50:00,42.23,42.26,42.22,42.25,12800.0,35.3674,35.3926,35.3591,35.3842,12800.0
2013-02-06 10:55:00,42.25,42.25,42.2,42.22,15400.0,35.3842,35.3842,35.3423,35.3591,15400.0
2013-02-06 11:00:00,42.22,42.24,42.21,42.23,21500.0,35.3591,35.3758,35.3507,35.3674,21500.0
2013-02-06 11:05:00,42.23,42.23,42.19,42.23,22100.0,35.3674,35.3674,35.3339,35.3674,22100.0
2013-02-06 11:10:00,42.23,42.26,42.22,42.26,49000.0,35.3674,35.3926,35.3591,35.3926,49000.0
2013-02-06 11:15:00,42.25,42.27,42.24,42.25,8600.0,35.3842,35.4009,35.3758,35.3842,8600.0
2013-02-06 11:20:00,42.25,42.3,42.25,42.28,13500.0,35.3842,35.4261,35.3842,35.4093,13500.0
2013-02-06 11:25:00,42.28,42.29,42.26,42.27,10200.0,35.4093,35.4177,35.3926,35.4009,10200.0
2013-02-06 11:30:00,42.26,42.28,42.24,42.27,32100.0,35.3926,35.4093,35.3758,35.4009,32100.0
2013-02-06 11:35:00,42.26,42.3,42.26,42.27,8900.0,35.3926,35.4261,35.3926,35.4009,8900.0
2013-02-06 11:40:00,42.28,42.3,42.27,42.29,11300.0,35.4093,35.4261,35.4009,35.4177,11300.0
2013-02-06 11:45:00,42.29,42.31,42.28,42.3,7100.0,35.4177,35.4344,35.4093,35.4261,7100.0
2013-02-06 11:50:00,42.3,42.3,42.29,42.3,8500.0,35.4261,35.4261,35.4177,35.4261,8500.0
2013-02-06 11:55:00,42.3,42.31,42.29,42.3,8900.0,35.4261,35.4344,35.4177,35.4261,8900.0
2013-02-06 12:00:00,42.31,42.34,42.31,42.32,8700.0,35.4344,35.4596,35.4344,35.4428,8700.0
2013-02-06 12:05:00,42.33,42.35,42.32,42.34,8000.0,35.4512,35.4679,35.4428,35.4596,8000.0
2013-02-06 12:10:00,42.34,42.35,42.33,42.35,6000.0,35.4596,35.4679,35.4512,35.4679,6000.0
2013-02-06 12:15:00,42.35,42.35,42.32,42.32,11000.0,35.4679,35.4679,35.4428,35.4428,11000.0
2013-02-06 12:20:00,42.33,42.34,42.3,42.33,12900.0,35.4512,35.4596,35.4261,35.4512,12900.0
2013-02-06 12:25:00,42.33,42.36,42.32,42.35,17000.0,35.4512,35.4763,35.4428,35.4679,17000.0
2013-02-06 12:30:00,42.35,42.36,42.33,42.33,10100.0,35.4679,35.4763,35.4512,35.4512,10100.0
2013-02-06 12:35:00,42.33,42.34,42.32,42.34,4400.0,35.4512,35.4596,35.4428,35.4596,4400.0
2013-02-06 12:40:00,42.33,42.37,42.33,42.37,23100.0,35.4512,35.4847,35.4512,35.4847,23100.0
2013-02-06 12:45:00,42.37,42.37,42.34,42.34,6800.0,35.4847,35.4847,35.4596,35.4596,6800.0
2013-02-06 12:50:00,42.34,42.38,42.34,42.34,15000.0,35.4596,35.4931,35.4596,35.4596,15000.0
2013-02-06 12:55:00,42.35,42.35,42.32,42.34,13000.0,35.4679,35.4679,35.4428,35.4596,13000.0
2013-02-06 13:00:00,42.34,42.35,42.32,42.34,22700.0,35.4596,35.4679,35.4428,35.4596,22700.0
2013-02-06 13:05:00,42.34,42.36,42.33,42.34,12400.0,35.4596,35.4763,35.4512,35.4596,12400.0
2013-02-06 13:10:00,42.35,42.39,42.34,42.37,15500.0,35.4679,35.5014,35.4596,35.4847,15500.0
2013-02-06 13:15:00,42.37,42.4,42.37,42.4,10700.0,35.4847,35.5098,35.4847,35.5098,10700.0
2013-02-06 13:20:00,42.39,42.4,42.37,42.37,13100.0,35.5014,35.5098,35.4847,35.4847,13100.0
2013-02-06 13:25:00,42.38,42.39,42.37,42.37,6900.0,35.4931,35.5014,35.4847,35.4847,6900.0
2013-02-06 13:30:00,42.37,42.37,42.34,42.37,13000.0,35.4847,35.4847,35.4596,35.4847,13000.0
2013-02-06 13:35:00,42.37,42.38,42.36,42.38,7300.0,35.4847,35.4931,35.4763,35.4931,7300.0
2013-02-06 13:40:00,42.38,42.38,42.35,42.35,9100.0,35.4931,35.4931,35.4679,35.4679,9100.0
2013-02-06 13:45:00,42.36,42.38,42.35,42.37,5700.0,35.4763,35.4931,35.4679,35.4847,5700.0
2013-02-06 13:50:00,42.37,42.39,42.36,42.38,11000.0,35.4847,35.5014,35.4763,35.4931,11000.0
2013-02-06 13:55:00,42.38,42.4,42.38,42.39,22500.0,35.4931,35.5098,35.4931,35.5014,22500.0
2013-02-06 14:00:00,42.39,42.41,42.39,42.4,6000.0,35.5014,35.5182,35.5014,35.5098,6000.0
2013-02-06 14:05:00,42.4,42.4,42.39,42.4,1200.0,35.5098,35.5098,35.5014,35.5098,1200.0
2013-02-06 14:10:00,42.4,42.43,42.39,42.41,53500.0,35.5098,35.5349,35.5014,35.5182,53500.0
2013-02-06 14:15:00,42.41,42.41,42.4,42.41,8800.0,35.5182,35.5182,35.5098,35.5182,8800.0
2013-02-06 14:20:00,42.41,42.43,42.41,42.43,15900.0,35.5182,35.5349,35.5182,35.5349,15900.0
2013-02-06 14:25:00,42.43,42.44,42.42,42.43,13100.0,35.5349,35.5433,35.5266,35.5349,13100.0
2013-02-06 14:30:00,42.43,42.44,42.42,42.43,6000.0,35.5349,35.5433,35.5266,35.5349,6000.0
2013-02-06 14:35:00,42.43,42.44,42.42,42.44,4600.0,35.5349,35.5433,35.5266,35.5433,4600.0
2013-02-06 14:40:00,42.44,42.45,42.42,42.43,17700.0,35.5433,35.5517,35.5266,35.5349,17700.0
2013-02-06 14:45:00,42.43,42.47,42.43,42.47,6800.0,35.5349,35.5684,35.5349,35.5684,6800.0
2013-02-06 14:50:00,42.46,42.47,42.41,42.43,20000.0,35.5601,35.5684,35.5182,35.5349,20000.0
2013-02-06 14:55:00,42.43,42.44,42.42,42.44,5900.0,35.5349,35.5433,35.5266,35.5433,5900.0
2013-02-06 15:00:00,42.44,42.46,42.42,42.43,8300.0,35.5433,35.5601,35.5266,35.5349,8300.0
2013-02-06 15:05:00,42.44,42.45,42.43,42.44,7200.0,35.5433,35.5517,35.5349,35.5433,7200.0
2013-02-06 15:10:00,42.43,42.45,42.43,42.43,9500.0,35.5349,35.5517,35.5349,35.5349,9500.0
2013-02-06 15:15:00,42.43,42.44,42.41,42.42,14200.0,35.5349,35.5433,35.5182,35.5266,14200.0
2013-02-06 15:20:00,42.43,42.47,42.41,42.47,61400.0,35.5349,35.5684,35.5182,35.5684,61400.0
2013-02-06 15:25:00,42.47,42.47,42.43,42.47,27700.0,35.5684,35.5684,35.5349,35.5684,27700.0
2013-02-06 15:30:00,42.48,42.48,42.45,42.45,11700.0,35.5768,35.5768,35.5517,35.5517,11700.0
2013-02-06 15:35:00,42.45,42.47,42.45,42.46,12000.0,35.5517,35.5684,35.5517,35.5601,12000.0
2013-02-06 15:40:00,42.47,42.48,42.46,42.48,10900.0,35.5684,35.5768,35.5601,35.5768,10900.0
2013-02-06 15:45:00,42.49,42.5,42.48,42.48,15900.0,35.5852,35.5936,35.5768,35.5768,15900.0
2013-02-06 15:50:00,42.49,42.5,42.48,42.48,21800.0,35.5852,35.5936,35.5768,35.5768,21800.0
2013-02-06 15:55:00,42.49,42.53,42.48,42.52,99000.0,35.5852,35.6187,35.5768,35.6103,99000.0
2013-02-07 09:30:00,42.64,42.72,42.54,42.68,62100.0,35.7108,35.7778,35.6271,35.7443,62100.0
2013-02-07 09:35:00,42.68,42.93,42.68,42.92,41900.0,35.7443,35.9537,35.7443,35.9453,41900.0
2013-02-07 09:40:00,42.92,42.97,42.8,42.83,49700.0,35.9453,35.9872,35.8448,35.8699,49700.0
2013-02-07 09:45:00,42.83,42.83,42.71,42.73,39000.0,35.8699,35.8699,35.7694,35.7862,39000.0
2013-02-07 09:50:00,42.72,42.76,42.68,42.69,22000.0,35.7778,35.8113,35.7443,35.7527,22000.0
2013-02-07 09:55:00,42.69,42.71,42.61,42.68,50800.0,35.7527,35.7694,35.6857,35.7443,50800.0
2013-02-07 10:00:00,42.68,42.77,42.68,42.74,39900.0,35.7443,35.8197,35.7443,35.7946,39900.0
2013-02-07 10:05:00,42.74,42.8,42.74,42.76,44600.0,35.7946,35.8448,35.7946,35.8113,44600.0
2013-02-07 10:10:00,42.76,42.76,42.72,42.72,64800.0,35.8113,35.8113,35.7778,35.7778,64800.0
2013-02-07 10:15:00,42.7,42.73,42.66,42.72,43600.0,35.7611,35.7862,35.7276,35.7778,43600.0
2013-02-07 10:20:00,42.71,42.72,42.68,42.72,26800.0,35.7694,35.7778,35.7443,35.7778,26800.0
2013-02-07 10:25:00,42.72,42.72,42.67,42.68,24100.0,35.7778,35.7778,35.7359,35.7443,24100.0
2013-02-07 10:30:00,42.68,42.69,42.59,42.6,18400.0,35.7443,35.7527,35.6689,35.6773,18400.0
2013-02-07 10:35:00,42.59,42.62,42.58,42.62,53500.0,35.6689,35.6941,35.6606,35.6941,53500.0
2013-02-07 10:40:00,42.62,42.62,42.59,42.6,32400.0,35.6941,35.6941,35.6689,35.6773,32400.0
2013-02-07 10:45:00,42.59,42.59,42.53,42.56,18600.0,35.6689,35.6689,35.6187,35.6438,18600.0
2013-02-07 10:50:00,42.55,42.55,42.48,42.5,30400.0,35.6354,35.6354,35.5768,35.5936,30400.0
2013-02-07 10:55:00,42.5,42.51,42.49,42.5,99200.0,35.5936,35.6019,35.5852,35.5936,99200.0
2013-02-07 11:00:00,42.5,42.52,42.5,42.51,20200.0,35.5936,35.6103,35.5936,35.6019,20200.0
2013-02-07 11:05:00,42.5,42.54,42.5,42.53,14400.0,35.5936,35.6271,35.5936,35.6187,14400.0
2013-02-07 11:10:00,42.53,42.62,42.53,42.62,33200.0,35.6187,35.6941,35.6187,35.6941,33200.0
2013-02-07 11:15:00,42.62,42.65,42.62,42.65,20800.0,35.6941,35.7192,35.6941,35.7192,20800.0
2013-02-07 11:20:00,42.65,42.66,42.62,42.66,22900.0,35.7192,35.7276,35.6941,35.7276,22900.0
2013-02-07 11:25:00,42.66,42.71,42.65,42.7,23400.0,35.7276,35.7694,35.7192,35.7611,23400.0
2013-02-07 11:30:00,42.7,42.71,42.66,42.67,19600.0,35.7611,35.7694,35.7276,35.7359,19600.0
2013-02-07 11:35:00,42.66,42.66,42.6,42.6,23500.0,35.7276,35.7276,35.6773,35.6773,23500.0
2013-02-07 11:40:00,42.61,42.62,42.56,42.59,15700.0,35.6857,35.6941,35.6438,35.6689,15700.0
2013-02-07 11:45:00,42.6,42.62,42.59,42.59,17000.0,35.6773,35.6941,35.6689,35.6689,17000.0
2013-02-07 11:50:00,42.6,42.65,42.6,42.63,14800.0,35.6773,35.7192,35.6773,35.7024,14800.0
2013-02-07 11:55:00,42.63,42.65,42.61,42.65,10700.0,35.7024,35.7192,35.6857,35.7192,10700.0
2013-02-07 12:00:00,42.65,42.66,42.62,42.65,19300.0,35.7192,35.7276,35.6941,35.7192,19300.0
2013-02-07 12:05:00,42.65,42.67,42.63,42.67,8900.0,35.7192,35.7359,35.7024,35.7359,8900.0
2013-02-07 12:10:00,42.67,42.67,42.63,42.64,12900.0,35.7359,35.7359,35.7024,35.7108,12900.0
2013-02-07 12:15:00,42.64,42.64,42.62,42.63,6700.0,35.7108,35.7108,35.6941,35.7024,6700.0
2013-02-07 12:20:00,42.62,42.65,42.62,42.65,11000.0,35.6941,35.7192,35.6941,35.7192,11000.0
2013-02-07 12:25:00,42.66,42.66,42.63,42.63,6800.0,35.7276,35.7276,35.7024,35.7024,6800.0
2013-02-07 12:30:00,42.64,42.65,42.62,42.64,24100.0,35.7108,35.7192,35.6941,35.7108,24100.0
2013-02-07 12:35:00,42.65,42.65,42.63,42.64,11500.0,35.7192,35.7192,35.7024,35.7108,11500.0
2013-02-07 12:40:00,42.64,42.64,42.63,42.64,5100.0,35.7108,35.7108,35.7024,35.7108,5100.0
2013-02-07 12:45:00,42.65,42.66,42.63,42.66,9700.0,35.7192,35.7276,35.7024,35.7276,9700.0
2013-02-07 12:50:00,42.66,42.66,42.65,42.65,4000.0,35.7276,35.7276,35.7192,35.7192,4000.0
2013-02-07 12:55:00,42.66,42.67,42.65,42.66,5000.0,35.7276,35.7359,35.7192,35.7276,5000.0
2013-02-07 13:00:00,42.65,42.72,42.65,42.72,30300.0,35.7192,35.7778,35.7192,35.7778,30300.0
2013-02-07 13:05:00,42.72,42.72,42.7,42.72,11500.0,35.7778,35.7778,35.7611,35.7778,11500.0
2013-02-07 13:10:00,42.71,42.73,42.71,42.72,13900.0,35.7694,35.7862,35.7694,35.7778,13900.0
2013-02-07 13:15:00,42.72,42.74,42.7,42.73,22900.0,35.7778,35.7946,35.7611,35.7862,22900.0
2013-02-07 13:20:00,42.72,42.74,42.7,42.74,15600.0,35.7778,35.7946,35.7611,35.7946,15600.0
2013-02-07 13:25:00,42.73,42.76,42.73,42.75,21600.0,35.7862,35.8113,35.7862,35.8029,21600.0
2013-02-07 13:30:00,42.76,42.76,42.72,42.72,12800.0,35.8113,35.8113,35.7778,35.7778,12800.0
2013-02-07 13:35:00,42.72,42.72,42.7,42.7,12600.0,35.7778,35.7778,35.7611,35.7611,12600.0
2013-02-07 13:40:00,42.7,42.72,42.7,42.72,7300.0,35.7611,35.7778,35.7611,35.7778,7300.0
2013-02-07 13:45:00,42.72,42.74,42.71,42.72,13700.0,35.7778,35.7946,35.7694,35.7778,13700.0
2013-02-07 13:50:00,42.72,42.72,42.7,42.71,5200.0,35.7778,35.7778,35.7611,35.7694,5200.0
2013-02-07 13:55:00,42.72,42.73,42.7,42.71,8900.0,35.7778,35.7862,35.7611,35.7694,8900.0
2013-02-07 14:00:00,42.71,42.74,42.7,42.73,20400.0,35.7694,35.7946,35.7611,35.7862,20400.0
2013-02-07 14:05:00,42.73,42.76,42.73,42.76,29600.0,35.7862,35.8113,35.7862,35.8113,29600.0
2013-02-07 14:10:00,42.75,42.76,42.74,42.75,14400.0,35.8029,35.8113,35.7946,35.8029,14400.0
2013-02-07 14:15:00,42.76,42.76,42.73,42.73,6500.0,35.8113,35.8113,35.7862,35.7862,6500.0
2013-02-07 14:20:00,42.73,42.73,42.7,42.72,12100.0,35.7862,35.7862,35.7611,35.7778,12100.0
2013-02-07 14:25:00,42.72,42.75,42.72,42.75,12600.0,35.7778,35.8029,35.7778,35.8029,12600.0
2013-02-07 14:30:00,42.75,42.76,42.74,42.75,35200.0,35.8029,35.8113,35.7946,35.8029,35200.0
2013-02-07 14:35:00,42.75,42.77,42.74,42.75,16200.0,35.8029,35.8197,35.7946,35.8029,16200.0
2013-02-07 14:40:00,42.75,42.75,42.71,42.71,17200.0,35.8029,35.8029,35.7694,35.7694,17200.0
2013-02-07 14:45:00,42.7,42.75,42.7,42.75,30800.0,35.7611,35.8029,35.7611,35.8029,30800.0
2013-02-07 14:50:00,42.75,42.75,42.74,42.75,10400.0,35.8029,35.8029,35.7946,35.8029,10400.0
2013-02-07 14:55:00,42.75,42.77,42.74,42.75,12000.0,35.8029,35.8197,35.7946,35.8029,12000.0
2013-02-07 15:00:00,42.75,42.77,42.74,42.75,16500.0,35.8029,35.8197,35.7946,35.8029,16500.0
2013-02-07 15:05:00,42.74,42.77,42.74,42.76,13200.0,35.7946,35.8197,35.7946,35.8113,13200.0
2013-02-07 15:10:00,42.75,42.76,42.74,42.75,10300.0,35.8029,35.8113,35.7946,35.8029,10300.0
2013-02-07 15:15:00,42.76,42.77,42.75,42.77,10600.0,35.8113,35.8197,35.8029,35.8197,10600.0
2013-02-07 15:20:00,42.77,42.78,42.76,42.77,11200.0,35.8197,35.8281,35.8113,35.8197,11200.0
2013-02-07 15:25:00,42.78,42.78,42.75,42.75,11400.0,35.8281,35.8281,35.8029,35.8029,11400.0
2013-02-07 15:30:00,42.76,42.77,42.75,42.76,22000.0,35.8113,35.8197,35.8029,35.8113,22000.0
2013-02-07 15:35:00,42.75,42.77,42.75,42.76,45200.0,35.8029,35.8197,35.8029,35.8113,45200.0
2013-02-07 15:40:00,42.76,42.77,42.74,42.75,22200.0,35.8113,35.8197,35.7946,35.8029,22200.0
2013-02-07 15:45:00,42.75,42.77,42.74,42.77,41200.0,35.8029,35.8197,35.7946,35.8197,41200.0
2013-02-07 15:50:00,42.77,42.78,42.74,42.75,46100.0,35.8197,35.8281,35.7946,35.8029,46100.0
2013-02-07 15:55:00,42.75,42.77,42.73,42.76,87400.0,35.8029,35.8197,35.7862,35.8113,87400.0
2013-02-08 09:30:00,42.74,42.81,42.67,42.67,31200.0,35.7946,35.8532,35.7359,35.7359,31200.0
2013-02-08 09:35:00,42.67,42.68,42.57,42.66,24700.0,35.7359,35.7443,35.6522,35.7276,24700.0
2013-02-08 09:40:00,42.66,42.74,42.64,42.71,22400.0,35.7276,35.7946,35.7108,35.7694,22400.0
2013-02-08 09:45:00,42.7,42.72,42.67,42.67,22000.0,35.7611,35.7778,35.7359,35.7359,22000.0
2013-02-08 09:50:00,42.65,42.68,42.59,42.59,31900.0,35.7192,35.7443,35.6689,35.6689,31900.0
2013-02-08 09:55:00,42.6,42.63,42.54,42.63,12600.0,35.6773,35.7024,35.6271,35.7024,12600.0
2013-02-08 10:00:00,42.64,42.68,42.63,42.65,13400.0,35.7108,35.7443,35.7024,35.7192,13400.0
2013-02-08 10:05:00,42.66,42.71,42.66,42.7,35600.0,35.7276,35.7694,35.7276,35.7611,35600.0
2013-02-08 10:10:00,42.68,42.76,42.68,42.75,33800.0,35.7443,35.8113,35.7443,35.8029,33800.0
2013-02-08 10:15:00,42.75,42.78,42.74,42.77,44100.0,35.8029,35.8281,35.7946,35.8197,44100.0
2013-02-08 10:20:00,42.76,42.82,42.75,42.79,40500.0,35.8113,35.8616,35.8029,35.8364,40500.0
2013-02-08 10:25:00,42.8,42.8,42.73,42.74,15100.0,35.8448,35.8448,35.7862,35.7946,15100.0
2013-02-08 10:30:00,42.74,42.75,42.71,42.71,13200.0,35.7946,35.8029,35.7694,35.7694,13200.0
2013-02-08 10:35:00,42.72,42.73,42.71,42.71,9400.0,35.7778,35.7862,35.7694,35.7694,9400.0
2013-02-08 10:40:00,42.71,42.73,42.71,42.72,6400.0,35.7694,35.7862,35.7694,35.7778,6400.0
2013-02-08 10:45:00,42.71,42.73,42.7,42.73,20000.0,35.7694,35.7862,35.7611,35.7862,20000.0
2013-02-08 10:50:00,42.73,42.73,42.72,42.72,2900.0,35.7862,35.7862,35.7778,35.7778,2900.0
2013-02-08 10:55:00,42.73,42.73,42.7,42.7,8700.0,35.7862,35.7862,35.7611,35.7611,8700.0
2013-02-08 11:00:00,42.71,42.73,42.7,42.71,31000.0,35.7694,35.7862,35.7611,35.7694,31000.0
2013-02-08 11:05:00,42.7,42.73,42.7,42.73,12800.0,35.7611,35.7862,35.7611,35.7862,12800.0
2013-02-08 11:10:00,42.72,42.73,42.71,42.71,24500.0,35.7778,35.7862,35.7694,35.7694,24500.0
2013-02-08 11:15:00,42.71,42.72,42.7,42.71,13600.0,35.7694,35.7778,35.7611,35.7694,13600.0
2013-02-08 11:20:00,42.71,42.72,42.7,42.7,17300.0,35.7694,35.7778,35.7611,35.7611,17300.0
2013-02-08 11:25:00,42.71,42.73,42.71,42.72,21300.0,35.7694,35.7862,35.7694,35.7778,21300.0
2013-02-08 11:30:00,42.71,42.73,42.7,42.71,22600.0,35.7694,35.7862,35.7611,35.7694,22600.0
2013-02-08 11:35:00,42.71,42.72,42.7,42.72,14100.0,35.7694,35.7778,35.7611,35.7778,14100.0
2013-02-08 11:40:00,42.71,42.72,42.69,42.69,10200.0,35.7694,35.7778,35.7527,35.7527,10200.0
2013-02-08 11:45:00,42.69,42.7,42.68,42.69,6000.0,35.7527,35.7611,35.7443,35.7527,6000.0
2013-02-08 11:50:00,42.68,42.7,42.67,42.68,11200.0,35.7443,35.7611,35.7359,35.7443,11200.0
2013-02-08 11:55:00,42.69,42.69,42.68,42.68,5300.0,35.7527,35.7527,35.7443,35.7443,5300.0
2013-02-08 12:00:00,42.68,42.69,42.65,42.65,17100.0,35.7443,35.7527,35.7192,35.7192,17100.0
2013-02-08 12:05:00,42.65,42.68,42.65,42.66,14200.0,35.7192,35.7443,35.7192,35.7276,14200.0
2013-02-08 12:10:00,42.66,42.67,42.65,42.65,3100.0,35.7276,35.7359,35.7192,35.7192,3100.0
2013-02-08 12:15:00,42.65,42.66,42.64,42.66,10500.0,35.7192,35.7276,35.7108,35.7276,10500.0
2013-02-08 12:20:00,42.66,42.66,42.65,42.65,7000.0,35.7276,35.7276,35.7192,35.7192,7000.0
2013-02-08 12:25:00,42.65,42.65,42.64,42.64,8100.0,35.7192,35.7192,35.7108,35.7108,8100.0
2013-02-08 12:30:00,42.65,42.66,42.64,42.65,18000.0,35.7192,35.7276,35.7108,35.7192,18000.0
2013-02-08 12:35:00,42.65,42.65,42.62,42.63,5900.0,35.7192,35.7192,35.6941,35.7024,5900.0
2013-02-08 12:40:00,42.63,42.68,42.62,42.68,19200.0,35.7024,35.7443,35.6941,35.7443,19200.0
2013-02-08 12:45:00,42.67,42.69,42.67,42.67,10500.0,35.7359,35.7527,35.7359,35.7359,10500.0
2013-02-08 12:50:00,42.67,42.68,42.64,42.64,15700.0,35.7359,35.7443,35.7108,35.7108,15700.0
2013-02-08 12:55:00,42.63,42.66,42.63,42.66,8300.0,35.7024,35.7276,35.7024,35.7276,8300.0
2013-02-08 13:00:00,42.66,42.66,42.64,42.64,12900.0,35.7276,35.7276,35.7108,35.7108,12900.0
2013-02-08 13:05:00,42.64,42.66,42.64,42.65,7400.0,35.7108,35.7276,35.7108,35.7192,7400.0
2013-02-08 13:10:00,42.65,42.65,42.64,42.65,4300.0,35.7192,35.7192,35.7108,35.7192,4300.0
2013-02-08 13:15:00,42.65,42.65,42.64,42.65,2100.0,35.7192,35.7192,35.7108,35.7192,2100.0
2013-02-08 13:20:00,42.65,42.65,42.64,42.65,1300.0,35.7192,35.7192,35.7108,35.7192,1300.0
2013-02-08 13:25:00,42.64,42.65,42.63,42.65,15400.0,35.7108,35.7192,35.7024,35.7192,15400.0
2013-02-08 13:30:00,42.65,42.65,42.64,42.65,1200.0,35.7192,35.7192,35.7108,35.7192,1200.0
2013-02-08 13:35:00,42.65,42.66,42.65,42.66,12400.0,35.7192,35.7276,35.7192,35.7276,12400.0
2013-02-08 13:40:00,42.65,42.69,42.65,42.68,16000.0,35.7192,35.7527,35.7192,35.7443,16000.0
2013-02-08 13:45:00,42.68,42.69,42.64,42.64,7600.0,35.7443,35.7527,35.7108,35.7108,7600.0
2013-02-08 13:50:00,42.64,42.66,42.64,42.65,3900.0,35.7108,35.7276,35.7108,35.7192,3900.0
2013-02-08 13:55:00,42.65,42.68,42.65,42.66,14700.0,35.7192,35.7443,35.7192,35.7276,14700.0
2013-02-08 14:00:00,42.65,42.67,42.65,42.66,6000.0,35.7192,35.7359,35.7192,35.7276,6000.0
2013-02-08 14:05:00,42.66,42.67,42.65,42.65,5900.0,35.7276,35.7359,35.7192,35.7192,5900.0
2013-02-08 14:10:00,42.65,42.65,42.64,42.64,7600.0,35.7192,35.7192,35.7108,35.7108,7600.0
2013-02-08 14:15:00,42.65,42.66,42.63,42.64,11200.0,35.7192,35.7276,35.7024,35.7108,11200.0
2013-02-08 14:20:00,42.64,42.64,42.62,42.63,10800.0,35.7108,35.7108,35.6941,35.7024,10800.0
2013-02-08 14:25:00,42.63,42.66,42.63,42.66,6900.0,35.7024,35.7276,35.7024,35.7276,6900.0
2013-02-08 14:30:00,42.65,42.66,42.65,42.66,1200.0,35.7192,35.7276,35.7192,35.7276,1200.0
2013-02-08 14:35:00,42.65,42.66,42.65,42.66,2900.0,35.7192,35.7276,35.7192,35.7276,2900.0
2013-02-08 14:40:00,42.66,42.67,42.65,42.67,6500.0,35.7276,35.7359,35.7192,35.7359,6500.0
2013-02-08 14:45:00,42.67,42.68,42.66,42.67,6900.0,35.7359,35.7443,35.7276,35.7359,6900.0
2013-02-08 14:50:00,42.68,42.71,42.68,42.69,17100.0,35.7443,35.7694,35.7443,35.7527,17100.0
2013-02-08 14:55:00,42.7,42.7,42.7,42.7,2300.0,35.7611,35.7611,35.7611,35.7611,2300.0
2013-02-08 15:00:00,42.7,42.72,42.7,42.71,14400.0,35.7611,35.7778,35.7611,35.7694,14400.0
2013-02-08 15:05:00,42.72,42.72,42.7,42.71,8600.0,35.7778,35.7778,35.7611,35.7694,8600.0
2013-02-08 15:10:00,42.71,42.71,42.7,42.7,3400.0,35.7694,35.7694,35.7611,35.7611,3400.0
2013-02-08 15:15:00,42.71,42.71,42.7,42.7,9000.0,35.7694,35.7694,35.7611,35.7611,9000.0
2013-02-08 15:20:00,42.69,42.71,42.69,42.71,5900.0,35.7527,35.7694,35.7527,35.7694,5900.0
2013-02-08 15:25:00,42.71,42.71,42.69,42.7,10100.0,35.7694,35.7694,35.7527,35.7611,10100.0
2013-02-08 15:30:00,42.7,42.7,42.65,42.65,12300.0,35.7611,35.7611,35.7192,35.7192,12300.0
2013-02-08 15:35:00,42.65,42.66,42.64,42.66,12200.0,35.7192,35.7276,35.7108,35.7276,12200.0
2013-02-08 15:40:00,42.66,42.7,42.65,42.69,22600.0,35.7276,35.7611,35.7192,35.7527,22600.0
2013-02-08 15:45:00,42.69,42.73,42.69,42.72,38500.0,35.7527,35.7862,35.7527,35.7778,38500.0
2013-02-08 15:50:00,42.72,42.73,42.72,42.73,26900.0,35.7778,35.7862,35.7778,35.7862,26900.0
2013-02-08 15:55:00,42.72,42.78,42.72,42.76,123100.0,35.7778,35.8281,35.7778,35.8113,123100.0
2013-02-11 09:30:00,42.73,42.91,42.73,42.9,22400.0,35.7862,35.9369,35.7862,35.9286,22400.0
2013-02-11 09:35:00,42.9,42.94,42.85,42.86,17000.0,35.9286,35.9621,35.8867,35.8951,17000.0
2013-02-11 09:40:00,42.86,42.86,42.74,42.76,20700.0,35.8951,35.8951,35.7946,35.8113,20700.0
2013-02-11 09:45:00,42.76,42.8,42.76,42.77,34100.0,35.8113,35.8448,35.8113,35.8197,34100.0
2013-02-11 09:50:00,42.78,42.78,42.73,42.73,8800.0,35.8281,35.8281,35.7862,35.7862,8800.0
2013-02-11 09:55:00,42.73,42.75,42.72,42.74,10700.0,35.7862,35.8029,35.7778,35.7946,10700.0
2013-02-11 10:00:00,42.74,42.75,42.71,42.72,12500.0,35.7946,35.8029,35.7694,35.7778,12500.0
2013-02-11 10:05:00,42.72,42.72,42.68,42.69,8300.0,35.7778,35.7778,35.7443,35.7527,8300.0
2013-02-11 10:10:00,42.69,42.71,42.68,42.69,7200.0,35.7527,35.7694,35.7443,35.7527,7200.0
2013-02-11 10:15:00,42.69,42.7,42.65,42.67,14700.0,35.7527,35.7611,35.7192,35.7359,14700.0
2013-02-11 10:20:00,42.68,42.69,42.67,42.68,9100.0,35.7443,35.7527,35.7359,35.7443,9100.0
2013-02-11 10:25:00,42.67,42.71,42.67,42.7,8900.0,35.7359,35.7694,35.7359,35.7611,8900.0
2013-02-11 10:30:00,42.7,42.72,42.69,42.72,10900.0,35.7611,35.7778,35.7527,35.7778,10900.0
2013-02-11 10:35:00,42.73,42.75,42.71,42.74,8100.0,35.7862,35.8029,35.7694,35.7946,8100.0
2013-02-11 10:40:00,42.74,42.75,42.69,42.7,13200.0,35.7946,35.8029,35.7527,35.7611,13200.0
2013-02-11 10:45:00,42.7,42.74,42.7,42.73,7500.0,35.7611,35.7946,35.7611,35.7862,7500.0
2013-02-11 10:50:00,42.73,42.73,42.72,42.73,6000.0,35.7862,35.7862,35.7778,35.7862,6000.0
2013-02-11 10:55:00,42.72,42.74,42.72,42.74,2600.0,35.7778,35.7946,35.7778,35.7946,2600.0
2013-02-11 11:00:00,42.74,42.75,42.72,42.73,10600.0,35.7946,35.8029,35.7778,35.7862,10600.0
2013-02-11 11:05:00,42.74,42.75,42.73,42.73,3600.0,35.7946,35.8029,35.7862,35.7862,3600.0
2013-02-11 11:10:00,42.73,42.76,42.73,42.75,6600.0,35.7862,35.8113,35.7862,35.8029,6600.0
2013-02-11 11:15:00,42.75,42.76,42.74,42.75,5100.0,35.8029,35.8113,35.7946,35.8029,5100.0
2013-02-11 11:20:00,42.76,42.77,42.76,42.76,2500.0,35.8113,35.8197,35.8113,35.8113,2500.0
2013-02-11 11:25:00,42.76,42.78,42.74,42.75,13500.0,35.8113,35.8281,35.7946,35.8029,13500.0
2013-02-11 11:30:00,42.75,42.77,42.75,42.76,9300.0,35.8029,35.8197,35.8029,35.8113,9300.0
2013-02-11 11:35:00,42.77,42.78,42.76,42.77,5300.0,35.8197,35.8281,35.8113,35.8197,5300.0
2013-02-11 11:40:00,42.78,42.78,42.76,42.76,10900.0,35.8281,35.8281,35.8113,35.8113,10900.0
2013-02-11 11:45:00,42.77,42.77,42.75,42.75,8800.0,35.8197,35.8197,35.8029,35.8029,8800.0
2013-02-11 11:50:00,42.75,42.75,42.73,42.74,14700.0,35.8029,35.8029,35.7862,35.7946,14700.0
2013-02-11 11:55:00,42.74,42.76,42.73,42.75,25400.0,35.7946,35.8113,35.7862,35.8029,25400.0
2013-02-11 12:00:00,42.74,42.75,42.73,42.75,3300.0,35.7946,35.8029,35.7862,35.8029,3300.0
2013-02-11 12:05:00,42.75,42.75,42.72,42.72,3100.0,35.8029,35.8029,35.7778,35.7778,3100.0
2013-02-11 12:10:00,42.72,42.74,42.71,42.74,5300.0,35.7778,35.7946,35.7694,35.7946,5300.0
2013-02-11 12:15:00,42.73,42.74,42.72,42.74,4200.0,35.7862,35.7946,35.7778,35.7946,4200.0
2013-02-11 12:20:00,42.74,42.75,42.73,42.73,9100.0,35.7946,35.8029,35.7862,35.7862,9100.0
2013-02-11 12:25:00,42.73,42.74,42.71,42.71,6600.0,35.7862,35.7946,35.7694,35.7694,6600.0
2013-02-11 12:30:00,42.71,42.72,42.69,42.69,10900.0,35.7694,35.7778,35.7527,35.7527,10900.0
2013-02-11 12:35:00,42.69,42.71,42.66,42.71,20100.0,35.7527,35.7694,35.7276,35.7694,20100.0
2013-02-11 12:40:00,42.71,42.71,42.66,42.68,7000.0,35.7694,35.7694,35.7276,35.7443,7000.0
2013-02-11 12:45:00,42.66,42.68,42.66,42.67,2400.0,35.7276,35.7443,35.7276,35.7359,2400.0
2013-02-11 12:50:00,42.67,42.68,42.66,42.68,7400.0,35.7359,35.7443,35.7276,35.7443,7400.0
2013-02-11 12:55:00,42.68,42.69,42.67,42.68,12800.0,35.7443,35.7527,35.7359,35.7443,12800.0
2013-02-11 13:00:00,42.68,42.69,42.66,42.66,7600.0,35.7443,35.7527,35.7276,35.7276,7600.0
2013-02-11 13:05:00,42.67,42.67,42.65,42.65,7400.0,35.7359,35.7359,35.7192,35.7192,7400.0
2013-02-11 13:10:00,42.65,42.66,42.64,42.64,8500.0,35.7192,35.7276,35.7108,35.7108,8500.0
2013-02-11 13:15:00,42.65,42.68,42.64,42.68,7200.0,35.7192,35.7443,35.7108,35.7443,7200.0
2013-02-11 13:20:00,42.67,42.67,42.66,42.67,1200.0,35.7359,35.7359,35.7276,35.7359,1200.0
2013-02-11 13:25:00,42.66,42.69,42.66,42.69,6500.0,35.7276,35.7527,35.7276,35.7527,6500.0
2013-02-11 13:30:00,42.69,42.69,42.66,42.67,3900.0,35.7527,35.7527,35.7276,35.7359,3900.0
2013-02-11 13:35:00,42.66,42.66,42.64,42.64,8100.0,35.7276,35.7276,35.7108,35.7108,8100.0
2013-02-11 13:40:00,42.64,42.66,42.64,42.64,3300.0,35.7108,35.7276,35.7108,35.7108,3300.0
2013-02-11 13:45:00,42.65,42.65,42.63,42.63,2000.0,35.7192,35.7192,35.7024,35.7024,2000.0
2013-02-11 13:50:00,42.63,42.64,42.63,42.64,5500.0,35.7024,35.7108,35.7024,35.7108,5500.0
2013-02-11 13:55:00,42.64,42.66,42.64,42.65,9000.0,35.7108,35.7276,35.7108,35.7192,9000.0
2013-02-11 14:00:00,42.65,42.68,42.65,42.67,6700.0,35.7192,35.7443,35.7192,35.7359,6700.0
2013-02-11 14:05:00,42.67,42.7,42.67,42.7,16100.0,35.7359,35.7611,35.7359,35.7611,16100.0
2013-02-11 14:10:00,42.69,42.7,42.68,42.69,3000.0,35.7527,35.7611,35.7443,35.7527,3000.0
2013-02-11 14:15:00,42.69,42.7,42.66,42.67,18400.0,35.7527,35.7611,35.7276,35.7359,18400.0
2013-02-11 14:20:00,42.67,42.69,42.67,42.68,8900.0,35.7359,35.7527,35.7359,35.7443,8900.0
2013-02-11 14:25:00,42.67,42.68,42.66,42.66,3600.0,35.7359,35.7443,35.7276,35.7276,3600.0
2013-02-11 14:30:00,42.66,42.66,42.65,42.66,4400.0,35.7276,35.7276,35.7192,35.7276,4400.0
2013-02-11 14:35:00,42.65,42.68,42.65,42.68,6700.0,35.7192,35.7443,35.7192,35.7443,6700.0
2013-02-11 14:40:00,42.68,42.68,42.66,42.68,12700.0,35.7443,35.7443,35.7276,35.7443,12700.0
2013-02-11 14:45:00,42.67,42.68,42.67,42.67,2400.0,35.7359,35.7443,35.7359,35.7359,2400.0
2013-02-11 14:50:00,42.67,42.68,42.67,42.68,900.0,35.7359,35.7443,35.7359,35.7443,900.0
2013-02-11 14:55:00,42.67,42.68,42.66,42.66,11600.0,35.7359,35.7443,35.7276,35.7276,11600.0
2013-02-11 15:00:00,42.67,42.68,42.65,42.67,21700.0,35.7359,35.7443,35.7192,35.7359,21700.0
2013-02-11 15:05:00,42.67,42.69,42.66,42.68,8900.0,35.7359,35.7527,35.7276,35.7443,8900.0
2013-02-11 15:10:00,42.68,42.71,42.68,42.69,14700.0,35.7443,35.7694,35.7443,35.7527,14700.0
2013-02-11 15:15:00,42.7,42.73,42.7,42.72,35200.0,35.7611,35.7862,35.7611,35.7778,35200.0
2013-02-11 15:20:00,42.72,42.73,42.71,42.73,4200.0,35.7778,35.7862,35.7694,35.7862,4200.0
2013-02-11 15:25:00,42.73,42.74,42.71,42.71,10300.0,35.7862,35.7946,35.7694,35.7694,10300.0
2013-02-11 15:30:00,42.7,42.74,42.7,42.72,14700.0,35.7611,35.7946,35.7611,35.7778,14700.0
2013-02-11 15:35:00,42.73,42.73,42.71,42.72,11000.0,35.7862,35.7862,35.7694,35.7778,11000.0
2013-02-11 15:40:00,42.71,42.72,42.69,42.69,23300.0,35.7694,35.7778,35.7527,35.7527,23300.0
2013-02-11 15:45:00,42.7,42.73,42.68,42.73,32500.0,35.7611,35.7862,35.7443,35.7862,32500.0
2013-02-11 15:50:00,42.72,42.73,42.71,42.71,22500.0,35.7778,35.7862,35.7694,35.7694,22500.0
2013-02-11 15:55:00,42.72,42.72,42.69,42.69,97700.0,35.7778,35.7778,35.7527,35.7527,97700.0
2013-02-12 09:30:00,42.67,42.72,42.66,42.69,19900.0,35.7359,35.7778,35.7276,35.7527,19900.0
2013-02-12 09:35:00,42.69,42.73,42.68,42.72,12200.0,35.7527,35.7862,35.7443,35.7778,12200.0
2013-02-12 09:40:00,42.72,42.72,42.66,42.67,26500.0,35.7778,35.7778,35.7276,35.7359,26500.0
2013-02-12 09:45:00,42.66,42.66,42.59,42.61,46300.0,35.7276,35.7276,35.6689,35.6857,46300.0
2013-02-12 09:50:00,42.6,42.63,42.58,42.58,17600.0,35.6773,35.7024,35.6606,35.6606,17600.0
2013-02-12 09:55:00,42.58,42.61,42.55,42.56,26200.0,35.6606,35.6857,35.6354,35.6438,26200.0
2013-02-12 10:00:00,42.57,42.62,42.55,42.56,22500.0,35.6522,35.6941,35.6354,35.6438,22500.0
2013-02-12 10:05:00,42.55,42.6,42.55,42.6,12300.0,35.6354,35.6773,35.6354,35.6773,12300.0
2013-02-12 10:10:00,42.6,42.6,42.58,42.58,22500.0,35.6773,35.6773,35.6606,35.6606,22500.0
2013-02-12 10:15:00,42.57,42.58,42.55,42.56,8000.0,35.6522,35.6606,35.6354,35.6438,8000.0
2013-02-12 10:20:00,42.55,42.56,42.53,42.53,18900.0,35.6354,35.6438,35.6187,35.6187,18900.0
2013-02-12 10:25:00,42.53,42.53,42.49,42.5,24600.0,35.6187,35.6187,35.5852,35.5936,24600.0
2013-02-12 10:30:00,42.51,42.52,42.49,42.52,19400.0,35.6019,35.6103,35.5852,35.6103,19400.0
2013-02-12 10:35:00,42.52,42.55,42.51,42.51,12100.0,35.6103,35.6354,35.6019,35.6019,12100.0
2013-02-12 10:40:00,42.51,42.54,42.5,42.52,9300.0,35.6019,35.6271,35.5936,35.6103,9300.0
2013-02-12 10:45:00,42.53,42.54,42.52,42.54,7300.0,35.6187,35.6271,35.6103,35.6271,7300.0
2013-02-12 10:50:00,42.53,42.54,42.49,42.5,12400.0,35.6187,35.6271,35.5852,35.5936,12400.0
2013-02-12 10:55:00,42.5,42.52,42.5,42.51,11200.0,35.5936,35.6103,35.5936,35.6019,11200.0
2013-02-12 11:00:00,42.51,42.52,42.51,42.52,6600.0,35.6019,35.6103,35.6019,35.6103,6600.0
2013-02-12 11:05:00,42.52,42.53,42.5,42.53,78700.0,35.6103,35.6187,35.5936,35.6187,78700.0
2013-02-12 11:10:00,42.54,42.56,42.54,42.56,4600.0,35.6271,35.6438,35.6271,35.6438,4600.0
2013-02-12 11:15:00,42.57,42.58,42.55,42.57,15400.0,35.6522,35.6606,35.6354,35.6522,15400.0
2013-02-12 11:20:00,42.57,42.58,42.57,42.57,8100.0,35.6522,35.6606,35.6522,35.6522,8100.0
2013-02-12 11:25:00,42.57,42.58,42.55,42.57,15200.0,35.6522,35.6606,35.6354,35.6522,15200.0
2013-02-12 11:30:00,42.58,42.61,42.57,42.61,10100.0,35.6606,35.6857,35.6522,35.6857,10100.0
2013-02-12 11:35:00,42.61,42.62,42.6,42.6,3200.0,35.6857,35.6941,35.6773,35.6773,3200.0
2013-02-12 11:40:00,42.6,42.62,42.6,42.62,6300.0,35.6773,35.6941,35.6773,35.6941,6300.0
2013-02-12 11:45:00,42.62,42.64,42.61,42.63,6300.0,35.6941,35.7108,35.6857,35.7024,6300.0
2013-02-12 11:50:00,42.63,42.63,42.61,42.62,4500.0,35.7024,35.7024,35.6857,35.6941,4500.0
2013-02-12 11:55:00,42.63,42.63,42.62,42.63,5000.0,35.7024,35.7024,35.6941,35.7024,5000.0
2013-02-12 12:00:00,42.63,42.64,42.62,42.62,6700.0,35.7024,35.7108,35.6941,35.6941,6700.0
2013-02-12 12:05:00,42.62,42.64,42.62,42.64,9000.0,35.6941,35.7108,35.6941,35.7108,9000.0
2013-02-12 12:10:00,42.65,42.65,42.64,42.65,1400.0,35.7192,35.7192,35.7108,35.7192,1400.0
2013-02-12 12:15:00,42.65,42.65,42.62,42.62,5500.0,35.7192,35.7192,35.6941,35.6941,5500.0
2013-02-12 12:20:00,42.62,42.64,42.62,42.64,6400.0,35.6941,35.7108,35.6941,35.7108,6400.0
2013-02-12 12:25:00,42.63,42.65,42.63,42.63,5400.0,35.7024,35.7192,35.7024,35.7024,5400.0
2013-02-12 12:30:00,42.64,42.64,42.62,42.62,7300.0,35.7108,35.7108,35.6941,35.6941,7300.0
2013-02-12 12:35:00,42.62,42.63,42.62,42.62,2300.0,35.6941,35.7024,35.6941,35.6941,2300.0
2013-02-12 12:40:00,42.63,42.64,42.62,42.63,7600.0,35.7024,35.7108,35.6941,35.7024,7600.0
2013-02-12 12:45:00,42.63,42.64,42.63,42.64,4200.0,35.7024,35.7108,35.7024,35.7108,4200.0
2013-02-12 12:50:00,42.63,42.65,42.63,42.63,9200.0,35.7024,35.7192,35.7024,35.7024,9200.0
2013-02-12 12:55:00,42.63,42.65,42.63,42.65,2000.0,35.7024,35.7192,35.7024,35.7192,2000.0
2013-02-12 13:00:00,42.65,42.65,42.64,42.64,9400.0,35.7192,35.7192,35.7108,35.7108,9400.0
2013-02-12 13:05:00,42.65,42.65,42.64,42.64,2100.0,35.7192,35.7192,35.7108,35.7108,2100.0
2013-02-12 13:10:00,42.65,42.65,42.64,42.64,4600.0,35.7192,35.7192,35.7108,35.7108,4600.0
2013-02-12 13:15:00,42.64,42.65,42.62,42.64,12700.0,35.7108,35.7192,35.6941,35.7108,12700.0
2013-02-12 13:20:00,42.63,42.65,42.63,42.64,10400.0,35.7024,35.7192,35.7024,35.7108,10400.0
2013-02-12 13:25:00,42.65,42.66,42.64,42.64,10100.0,35.7192,35.7276,35.7108,35.7108,10100.0
2013-02-12 13:30:00,42.64,42.66,42.64,42.65,6500.0,35.7108,35.7276,35.7108,35.7192,6500.0
2013-02-12 13:35:00,42.65,42.67,42.65,42.67,6300.0,35.7192,35.7359,35.7192,35.7359,6300.0
2013-02-12 13:40:00,42.66,42.67,42.65,42.66,12800.0,35.7276,35.7359,35.7192,35.7276,12800.0
2013-02-12 13:45:00,42.66,42.66,42.65,42.65,7500.0,35.7276,35.7276,35.7192,35.7192,7500.0
2013-02-12 13:50:00,42.65,42.66,42.65,42.65,2900.0,35.7192,35.7276,35.7192,35.7192,2900.0
2013-02-12 13:55:00,42.65,42.66,42.65,42.65,2800.0,35.7192,35.7276,35.7192,35.7192,2800.0
2013-02-12 14:00:00,42.65,42.66,42.65,42.65,3800.0,35.7192,35.7276,35.7192,35.7192,3800.0
2013-02-12 14:05:00,42.65,42.66,42.65,42.65,2600.0,35.7192,35.7276,35.7192,35.7192,2600.0
2013-02-12 14:10:00,42.65,42.66,42.65,42.65,7000.0,35.7192,35.7276,35.7192,35.7192,7000.0
2013-02-12 14:15:00,42.65,42.66,42.65,42.65,5400.0,35.7192,35.7276,35.7192,35.7192,5400.0
2013-02-12 14:20:00,42.65,42.66,42.64,42.64,9500.0,35.7192,35.7276,35.7108,35.7108,9500.0
2013-02-12 14:25:00,42.64,42.64,42.63,42.63,6500.0,35.7108,35.7108,35.7024,35.7024,6500.0
2013-02-12 14:30:00,42.63,42.64,42.62,42.63,11300.0,35.7024,35.7108,35.6941,35.7024,11300.0
2013-02-12 14:35:00,42.62,42.63,42.62,42.62,3300.0,35.6941,35.7024,35.6941,35.6941,3300.0
2013-02-12 14:40:00,42.63,42.63,42.6,42.6,15800.0,35.7024,35.7024,35.6773,35.6773,15800.0
2013-02-12 14:45:00,42.61,42.63,42.6,42.62,14900.0,35.6857,35.7024,35.6773,35.6941,14900.0
2013-02-12 14:50:00,42.62,42.64,42.62,42.64,6100.0,35.6941,35.7108,35.6941,35.7108,6100.0
2013-02-12 14:55:00,42.64,42.64,42.61,42.61,8000.0,35.7108,35.7108,35.6857,35.6857,8000.0
2013-02-12 15:00:00,42.61,42.61,42.6,42.61,5300.0,35.6857,35.6857,35.6773,35.6857,5300.0
2013-02-12 15:05:00,42.6,42.61,42.6,42.61,7900.0,35.6773,35.6857,35.6773,35.6857,7900.0
2013-02-12 15:10:00,42.61,42.62,42.61,42.62,20700.0,35.6857,35.6941,35.6857,35.6941,20700.0
2013-02-12 15:15:00,42.62,42.65,42.62,42.65,9800.0,35.6941,35.7192,35.6941,35.7192,9800.0
2013-02-12 15:20:00,42.65,42.66,42.64,42.66,10100.0,35.7192,35.7276,35.7108,35.7276,10100.0
2013-02-12 15:25:00,42.66,42.67,42.66,42.67,5400.0,35.7276,35.7359,35.7276,35.7359,5400.0
2013-02-12 15:30:00,42.67,42.68,42.66,42.68,10600.0,35.7359,35.7443,35.7276,35.7443,10600.0
2013-02-12 15:35:00,42.68,42.7,42.67,42.7,8900.0,35.7443,35.7611,35.7359,35.7611,8900.0
2013-02-12 15:40:00,42.7,42.71,42.68,42.7,25500.0,35.7611,35.7694,35.7443,35.7611,25500.0
2013-02-12 15:45:00,42.7,42.72,42.68,42.72,18700.0,35.7611,35.7778,35.7443,35.7778,18700.0
2013-02-12 15:50:00,42.72,42.73,42.71,42.73,20700.0,35.7778,35.7862,35.7694,35.7862,20700.0
2013-02-12 15:55:00,42.72,42.74,42.71,42.73,95500.0,35.7778,35.7946,35.7694,35.7862,95500.0
2013-02-13 09:30:00,42.69,42.77,42.55,42.67,24300.0,35.7527,35.8197,35.6354,35.7359,24300.0
2013-02-13 09:35:00,42.68,42.81,42.68,42.81,123600.0,35.7443,35.8532,35.7443,35.8532,123600.0
2013-02-13 09:40:00,42.8,42.81,42.74,42.8,31200.0,35.8448,35.8532,35.7946,35.8448,31200.0
2013-02-13 09:45:00,42.79,42.8,42.75,42.76,19600.0,35.8364,35.8448,35.8029,35.8113,19600.0
2013-02-13 09:50:00,42.75,42.76,42.69,42.69,16000.0,35.8029,35.8113,35.7527,35.7527,16000.0
2013-02-13 09:55:00,42.7,42.7,42.63,42.63,12000.0,35.7611,35.7611,35.7024,35.7024,12000.0
2013-02-13 10:00:00,42.64,42.68,42.62,42.63,14000.0,35.7108,35.7443,35.6941,35.7024,14000.0
2013-02-13 10:05:00,42.64,42.68,42.63,42.65,16500.0,35.7108,35.7443,35.7024,35.7192,16500.0
2013-02-13 10:10:00,42.65,42.66,42.64,42.66,16800.0,35.7192,35.7276,35.7108,35.7276,16800.0
2013-02-13 10:15:00,42.65,42.69,42.65,42.68,19600.0,35.7192,35.7527,35.7192,35.7443,19600.0
2013-02-13 10:20:00,42.68,42.7,42.67,42.68,17200.0,35.7443,35.7611,35.7359,35.7443,17200.0
2013-02-13 10:25:00,42.69,42.69,42.65,42.65,11300.0,35.7527,35.7527,35.7192,35.7192,11300.0
2013-02-13 10:30:00,42.65,42.7,42.65,42.69,18900.0,35.7192,35.7611,35.7192,35.7527,18900.0
2013-02-13 10:35:00,42.69,42.7,42.68,42.7,14000.0,35.7527,35.7611,35.7443,35.7611,14000.0
2013-02-13 10:40:00,42.69,42.69,42.66,42.67,18100.0,35.7527,35.7527,35.7276,35.7359,18100.0
2013-02-13 10:45:00,42.68,42.68,42.64,42.66,19600.0,35.7443,35.7443,35.7108,35.7276,19600.0
2013-02-13 10:50:00,42.66,42.66,42.62,42.65,18300.0,35.7276,35.7276,35.6941,35.7192,18300.0
2013-02-13 10:55:00,42.64,42.67,42.64,42.66,8700.0,35.7108,35.7359,35.7108,35.7276,8700.0
2013-02-13 11:00:00,42.66,42.66,42.61,42.63,24500.0,35.7276,35.7276,35.6857,35.7024,24500.0
2013-02-13 11:05:00,42.62,42.63,42.6,42.6,10800.0,35.6941,35.7024,35.6773,35.6773,10800.0
2013-02-13 11:10:00,42.6,42.62,42.6,42.61,9000.0,35.6773,35.6941,35.6773,35.6857,9000.0
2013-02-13 11:15:00,42.61,42.63,42.6,42.62,20400.0,35.6857,35.7024,35.6773,35.6941,20400.0
2013-02-13 11:20:00,42.62,42.62,42.59,42.6,19400.0,35.6941,35.6941,35.6689,35.6773,19400.0
2013-02-13 11:25:00,42.6,42.62,42.59,42.59,17000.0,35.6773,35.6941,35.6689,35.6689,17000.0
2013-02-13 11:30:00,42.59,42.61,42.59,42.6,8500.0,35.6689,35.6857,35.6689,35.6773,8500.0
2013-02-13 11:35:00,42.59,42.59,42.55,42.55,8900.0,35.6689,35.6689,35.6354,35.6354,8900.0
2013-02-13 11:40:00,42.55,42.57,42.52,42.57,25400.0,35.6354,35.6522,35.6103,35.6522,25400.0
2013-02-13 11:45:00,42.57,42.57,42.56,42.56,7800.0,35.6522,35.6522,35.6438,35.6438,7800.0
2013-02-13 11:50:00,42.57,42.58,42.56,42.57,5300.0,35.6522,35.6606,35.6438,35.6522,5300.0
2013-02-13 11:55:00,42.57,42.57,42.56,42.56,6900.0,35.6522,35.6522,35.6438,35.6438,6900.0
2013-02-13 12:00:00,42.56,42.58,42.56,42.58,19000.0,35.6438,35.6606,35.6438,35.6606,19000.0
2013-02-13 12:05:00,42.59,42.6,42.58,42.6,5300.0,35.6689,35.6773,35.6606,35.6773,5300.0
2013-02-13 12:10:00,42.61,42.62,42.6,42.61,8300.0,35.6857,35.6941,35.6773,35.6857,8300.0
2013-02-13 12:15:00,42.61,42.62,42.61,42.62,3300.0,35.6857,35.6941,35.6857,35.6941,3300.0
2013-02-13 12:20:00,42.61,42.62,42.6,42.61,4100.0,35.6857,35.6941,35.6773,35.6857,4100.0
2013-02-13 12:25:00,42.6,42.61,42.59,42.59,5100.0,35.6773,35.6857,35.6689,35.6689,5100.0
2013-02-13 12:30:00,42.59,42.6,42.58,42.58,11400.0,35.6689,35.6773,35.6606,35.6606,11400.0
2013-02-13 12:35:00,42.58,42.59,42.58,42.58,6100.0,35.6606,35.6689,35.6606,35.6606,6100.0
2013-02-13 12:40:00,42.58,42.59,42.56,42.56,8000.0,35.6606,35.6689,35.6438,35.6438,8000.0
2013-02-13 12:45:00,42.57,42.58,42.56,42.57,12900.0,35.6522,35.6606,35.6438,35.6522,12900.0
2013-02-13 12:50:00,42.58,42.58,42.56,42.57,10300.0,35.6606,35.6606,35.6438,35.6522,10300.0
2013-02-13 12:55:00,42.56,42.57,42.56,42.56,2800.0,35.6438,35.6522,35.6438,35.6438,2800.0
2013-02-13 13:00:00,42.56,42.57,42.55,42.56,16600.0,35.6438,35.6522,35.6354,35.6438,16600.0
2013-02-13 13:05:00,42.56,42.56,42.54,42.55,16300.0,35.6438,35.6438,35.6271,35.6354,16300.0
2013-02-13 13:10:00,42.55,42.57,42.55,42.56,9300.0,35.6354,35.6522,35.6354,35.6438,9300.0
2013-02-13 13:15:00,42.55,42.57,42.55,42.57,8400.0,35.6354,35.6522,35.6354,35.6522,8400.0
2013-02-13 13:20:00,42.57,42.57,42.55,42.55,11400.0,35.6522,35.6522,35.6354,35.6354,11400.0
2013-02-13 13:25:00,42.56,42.56,42.55,42.56,5500.0,35.6438,35.6438,35.6354,35.6438,5500.0
2013-02-13 13:30:00,42.56,42.57,42.55,42.57,13800.0,35.6438,35.6522,35.6354,35.6522,13800.0
2013-02-13 13:35:00,42.56,42.58,42.56,42.56,19000.0,35.6438,35.6606,35.6438,35.6438,19000.0
2013-02-13 13:40:00,42.56,42.57,42.56,42.56,2500.0,35.6438,35.6522,35.6438,35.6438,2500.0
2013-02-13 13:45:00,42.56,42.58,42.56,42.58,11700.0,35.6438,35.6606,35.6438,35.6606,11700.0
2013-02-13 13:50:00,42.58,42.59,42.58,42.59,6000.0,35.6606,35.6689,35.6606,35.6689,6000.0
2013-02-13 13:55:00,42.59,42.59,42.57,42.59,16100.0,35.6689,35.6689,35.6522,35.6689,16100.0
2013-02-13 14:00:00,42.59,42.59,42.58,42.59,8400.0,35.6689,35.6689,35.6606,35.6689,8400.0
2013-02-13 14:05:00,42.59,42.62,42.58,42.59,12200.0,35.6689,35.6941,35.6606,35.6689,12200.0
2013-02-13 14:10:00,42.59,42.6,42.58,42.58,4700.0,35.6689,35.6773,35.6606,35.6606,4700.0
2013-02-13 14:15:00,42.59,42.59,42.55,42.55,6300.0,35.6689,35.6689,35.6354,35.6354,6300.0
2013-02-13 14:20:00,42.55,42.55,42.53,42.53,8700.0,35.6354,35.6354,35.6187,35.6187,8700.0
2013-02-13 14:25:00,42.54,42.54,42.52,42.52,15200.0,35.6271,35.6271,35.6103,35.6103,15200.0
2013-02-13 14:30:00,42.52,42.52,42.51,42.51,8400.0,35.6103,35.6103,35.6019,35.6019,8400.0
2013-02-13 14:35:00,42.51,42.51,42.5,42.5,3800.0,35.6019,35.6019,35.5936,35.5936,3800.0
2013-02-13 14:40:00,42.5,42.51,42.5,42.5,3700.0,35.5936,35.6019,35.5936,35.5936,3700.0
2013-02-13 14:45:00,42.51,42.51,42.48,42.48,4400.0,35.6019,35.6019,35.5768,35.5768,4400.0
2013-02-13 14:50:00,42.48,42.5,42.48,42.49,11100.0,35.5768,35.5936,35.5768,35.5852,11100.0
2013-02-13 14:55:00,42.48,42.49,42.48,42.48,5900.0,35.5768,35.5852,35.5768,35.5768,5900.0
2013-02-13 15:00:00,42.49,42.5,42.48,42.48,9700.0,35.5852,35.5936,35.5768,35.5768,9700.0
2013-02-13 15:05:00,42.48,42.49,42.48,42.48,6000.0,35.5768,35.5852,35.5768,35.5768,6000.0
2013-02-13 15:10:00,42.48,42.49,42.48,42.49,11000.0,35.5768,35.5852,35.5768,35.5852,11000.0
2013-02-13 15:15:00,42.49,42.49,42.48,42.48,12500.0,35.5852,35.5852,35.5768,35.5768,12500.0
2013-02-13 15:20:00,42.49,42.53,42.48,42.53,25800.0,35.5852,35.6187,35.5768,35.6187,25800.0
2013-02-13 15:25:00,42.53,42.54,42.52,42.53,8100.0,35.6187,35.6271,35.6103,35.6187,8100.0
2013-02-13 15:30:00,42.54,42.54,42.53,42.54,8000.0,35.6271,35.6271,35.6187,35.6271,8000.0
2013-02-13 15:35:00,42.54,42.54,42.5,42.5,21700.0,35.6271,35.6271,35.5936,35.5936,21700.0
2013-02-13 15:40:00,42.5,42.51,42.48,42.49,24600.0,35.5936,35.6019,35.5768,35.5852,24600.0
2013-02-13 15:45:00,42.5,42.53,42.49,42.52,29400.0,35.5936,35.6187,35.5852,35.6103,29400.0
2013-02-13 15:50:00,42.53,42.54,42.52,42.54,31100.0,35.6187,35.6271,35.6103,35.6271,31100.0
2013-02-13 15:55:00,42.54,42.61,42.54,42.61,101500.0,35.6271,35.6857,35.6271,35.6857,101500.0
2013-02-14 09:30:00,42.47,42.52,42.41,42.42,18300.0,35.5684,35.6103,35.5182,35.5266,18300.0
2013-02-14 09:35:00,42.45,42.49,42.43,42.48,14100.0,35.5517,35.5852,35.5349,35.5768,14100.0
2013-02-14 09:40:00,42.46,42.53,42.45,42.5,25200.0,35.5601,35.6187,35.5517,35.5936,25200.0
2013-02-14 09:45:00,42.5,42.58,42.5,42.57,22500.0,35.5936,35.6606,35.5936,35.6522,22500.0
2013-02-14 09:50:00,42.57,42.62,42.57,42.59,13000.0,35.6522,35.6941,35.6522,35.6689,13000.0
2013-02-14 09:55:00,42.59,42.61,42.55,42.59,19000.0,35.6689,35.6857,35.6354,35.6689,19000.0
2013-02-14 10:00:00,42.59,42.63,42.59,42.63,12600.0,35.6689,35.7024,35.6689,35.7024,12600.0
2013-02-14 10:05:00,42.62,42.62,42.5,42.52,53800.0,35.6941,35.6941,35.5936,35.6103,53800.0
2013-02-14 10:10:00,42.52,42.52,42.47,42.48,24800.0,35.6103,35.6103,35.5684,35.5768,24800.0
2013-02-14 10:15:00,42.48,42.51,42.45,42.5,23900.0,35.5768,35.6019,35.5517,35.5936,23900.0
2013-02-14 10:20:00,42.51,42.52,42.49,42.51,12400.0,35.6019,35.6103,35.5852,35.6019,12400.0
2013-02-14 10:25:00,42.51,42.55,42.49,42.49,21900.0,35.6019,35.6354,35.5852,35.5852,21900.0
2013-02-14 10:30:00,42.48,42.49,42.43,42.44,19500.0,35.5768,35.5852,35.5349,35.5433,19500.0
2013-02-14 10:35:00,42.44,42.45,42.41,42.41,7100.0,35.5433,35.5517,35.5182,35.5182,7100.0
2013-02-14 10:40:00,42.42,42.51,42.41,42.5,146000.0,35.5266,35.6019,35.5182,35.5936,146000.0
2013-02-14 10:45:00,42.49,42.51,42.48,42.48,4700.0,35.5852,35.6019,35.5768,35.5768,4700.0
2013-02-14 10:50:00,42.48,42.48,42.43,42.43,4900.0,35.5768,35.5768,35.5349,35.5349,4900.0
2013-02-14 10:55:00,42.43,42.47,42.43,42.47,11700.0,35.5349,35.5684,35.5349,35.5684,11700.0
2013-02-14 11:00:00,42.47,42.49,42.46,42.47,11500.0,35.5684,35.5852,35.5601,35.5684,11500.0
2013-02-14 11:05:00,42.48,42.48,42.46,42.47,8100.0,35.5768,35.5768,35.5601,35.5684,8100.0
2013-02-14 11:10:00,42.47,42.47,42.46,42.46,104100.0,35.5684,35.5684,35.5601,35.5601,104100.0
2013-02-14 11:15:00,42.46,42.46,42.4,42.41,17800.0,35.5601,35.5601,35.5098,35.5182,17800.0
2013-02-14 11:20:00,42.42,42.44,42.41,42.43,14700.0,35.5266,35.5433,35.5182,35.5349,14700.0
2013-02-14 11:25:00,42.44,42.46,42.43,42.45,23900.0,35.5433,35.5601,35.5349,35.5517,23900.0
2013-02-14 11:30:00,42.44,42.47,42.43,42.47,15000.0,35.5433,35.5684,35.5349,35.5684,15000.0
2013-02-14 11:35:00,42.46,42.48,42.43,42.47,67900.0,35.5601,35.5768,35.5349,35.5684,67900.0
2013-02-14 11:40:00,42.48,42.48,42.46,42.47,8400.0,35.5768,35.5768,35.5601,35.5684,8400.0
2013-02-14 11:45:00,42.47,42.48,42.47,42.47,10300.0,35.5684,35.5768,35.5684,35.5684,10300.0
2013-02-14 11:50:00,42.47,42.49,42.47,42.48,7200.0,35.5684,35.5852,35.5684,35.5768,7200.0
2013-02-14 11:55:00,42.48,42.5,42.48,42.48,16900.0,35.5768,35.5936,35.5768,35.5768,16900.0
2013-02-14 12:00:00,42.48,42.5,42.47,42.48,7900.0,35.5768,35.5936,35.5684,35.5768,7900.0
2013-02-14 12:05:00,42.48,42.49,42.47,42.48,19700.0,35.5768,35.5852,35.5684,35.5768,19700.0
2013-02-14 12:10:00,42.49,42.51,42.47,42.5,22000.0,35.5852,35.6019,35.5684,35.5936,22000.0
2013-02-14 12:15:00,42.49,42.5,42.47,42.47,9800.0,35.5852,35.5936,35.5684,35.5684,9800.0
2013-02-14 12:20:00,42.48,42.51,42.48,42.5,13500.0,35.5768,35.6019,35.5768,35.5936,13500.0
2013-02-14 12:25:00,42.5,42.53,42.5,42.52,240200.0,35.5936,35.6187,35.5936,35.6103,240200.0
2013-02-14 12:30:00,42.51,42.53,42.51,42.52,21100.0,35.6019,35.6187,35.6019,35.6103,21100.0
2013-02-14 12:35:00,42.52,42.53,42.5,42.51,17000.0,35.6103,35.6187,35.5936,35.6019,17000.0
2013-02-14 12:40:00,42.5,42.52,42.48,42.48,11500.0,35.5936,35.6103,35.5768,35.5768,11500.0
2013-02-14 12:45:00,42.47,42.48,42.46,42.46,5600.0,35.5684,35.5768,35.5601,35.5601,5600.0
2013-02-14 12:50:00,42.47,42.49,42.47,42.48,11200.0,35.5684,35.5852,35.5684,35.5768,11200.0
2013-02-14 12:55:00,42.48,42.48,42.46,42.47,8400.0,35.5768,35.5768,35.5601,35.5684,8400.0
2013-02-14 13:00:00,42.48,42.49,42.46,42.46,13800.0,35.5768,35.5852,35.5601,35.5601,13800.0
2013-02-14 13:05:00,42.45,42.46,42.44,42.45,30500.0,35.5517,35.5601,35.5433,35.5517,30500.0
2013-02-14 13:10:00,42.45,42.47,42.45,42.46,120400.0,35.5517,35.5684,35.5517,35.5601,120400.0
2013-02-14 13:15:00,42.46,42.49,42.46,42.47,23300.0,35.5601,35.5852,35.5601,35.5684,23300.0
2013-02-14 13:20:00,42.48,42.48,42.44,42.44,7600.0,35.5768,35.5768,35.5433,35.5433,7600.0
2013-02-14 13:25:00,42.43,42.47,42.43,42.46,24800.0,35.5349,35.5684,35.5349,35.5601,24800.0
2013-02-14 13:30:00,42.46,42.48,42.45,42.47,11900.0,35.5601,35.5768,35.5517,35.5684,11900.0
2013-02-14 13:35:00,42.47,42.48,42.47,42.48,5000.0,35.5684,35.5768,35.5684,35.5768,5000.0
2013-02-14 13:40:00,42.48,42.48,42.47,42.48,1400.0,35.5768,35.5768,35.5684,35.5768,1400.0
2013-02-14 13:45:00,42.47,42.5,42.47,42.5,13900.0,35.5684,35.5936,35.5684,35.5936,13900.0
2013-02-14 13:50:00,42.5,42.55,42.5,42.55,24400.0,35.5936,35.6354,35.5936,35.6354,24400.0
2013-02-14 13:55:00,42.55,42.55,42.52,42.54,36700.0,35.6354,35.6354,35.6103,35.6271,36700.0
2013-02-14 14:00:00,42.54,42.54,42.53,42.54,21900.0,35.6271,35.6271,35.6187,35.6271,21900.0
2013-02-14 14:05:00,42.54,42.58,42.53,42.58,12600.0,35.6271,35.6606,35.6187,35.6606,12600.0
2013-02-14 14:10:00,42.58,42.6,42.57,42.59,10200.0,35.6606,35.6773,35.6522,35.6689,10200.0
2013-02-14 14:15:00,42.59,42.6,42.57,42.58,5700.0,35.6689,35.6773,35.6522,35.6606,5700.0
2013-02-14 14:20:00,42.58,42.6,42.57,42.58,19000.0,35.6606,35.6773,35.6522,35.6606,19000.0
2013-02-14 14:25:00,42.59,42.6,42.58,42.59,15400.0,35.6689,35.6773,35.6606,35.6689,15400.0
2013-02-14 14:30:00,42.59,42.6,42.57,42.57,9700.0,35.6689,35.6773,35.6522,35.6522,9700.0
2013-02-14 14:35:00,42.57,42.57,42.56,42.56,3600.0,35.6522,35.6522,35.6438,35.6438,3600.0
2013-02-14 14:40:00,42.56,42.57,42.53,42.54,13500.0,35.6438,35.6522,35.6187,35.6271,13500.0
2013-02-14 14:45:00,42.53,42.54,42.51,42.51,2500.0,35.6187,35.6271,35.6019,35.6019,2500.0
2013-02-14 14:50:00,42.51,42.52,42.5,42.51,109600.0,35.6019,35.6103,35.5936,35.6019,109600.0
2013-02-14 14:55:00,42.51,42.52,42.51,42.51,5100.0,35.6019,35.6103,35.6019,35.6019,5100.0
2013-02-14 15:00:00,42.51,42.53,42.51,42.53,11000.0,35.6019,35.6187,35.6019,35.6187,11000.0
2013-02-14 15:05:00,42.52,42.53,42.52,42.52,5000.0,35.6103,35.6187,35.6103,35.6103,5000.0
2013-02-14 15:10:00,42.52,42.53,42.51,42.51,8000.0,35.6103,35.6187,35.6019,35.6019,8000.0
2013-02-14 15:15:00,42.51,42.52,42.5,42.51,6100.0,35.6019,35.6103,35.5936,35.6019,6100.0
2013-02-14 15:20:00,42.5,42.54,42.5,42.5,188400.0,35.5936,35.6271,35.5936,35.5936,188400.0
2013-02-14 15:25:00,42.5,42.52,42.5,42.5,16500.0,35.5936,35.6103,35.5936,35.5936,16500.0
2013-02-14 15:30:00,42.51,42.51,42.49,42.5,24000.0,35.6019,35.6019,35.5852,35.5936,24000.0
2013-02-14 15:35:00,42.49,42.52,42.49,42.5,27700.0,35.5852,35.6103,35.5852,35.5936,27700.0
2013-02-14 15:40:00,42.49,42.5,42.47,42.48,287100.0,35.5852,35.5936,35.5684,35.5768,287100.0
2013-02-14 15:45:00,42.48,42.52,42.48,42.51,55200.0,35.5768,35.6103,35.5768,35.6019,55200.0
2013-02-14 15:50:00,42.51,42.52,42.47,42.49,93500.0,35.6019,35.6103,35.5684,35.5852,93500.0
2013-02-14 15:55:00,42.48,42.49,42.43,42.44,183600.0,35.5768,35.5852,35.5349,35.5433,183600.0
2013-02-15 09:30:00,42.51,42.65,42.47,42.64,320400.0,35.6019,35.7192,35.5684,35.7108,320400.0
2013-02-15 09:35:00,42.65,42.65,42.58,42.62,27400.0,35.7192,35.7192,35.6606,35.6941,27400.0
2013-02-15 09:40:00,42.64,42.67,42.61,42.62,26700.0,35.7108,35.7359,35.6857,35.6941,26700.0
2013-02-15 09:45:00,42.62,42.65,42.62,42.63,108000.0,35.6941,35.7192,35.6941,35.7024,108000.0
2013-02-15 09:50:00,42.63,42.67,42.63,42.66,12800.0,35.7024,35.7359,35.7024,35.7276,12800.0
2013-02-15 09:55:00,42.65,42.74,42.65,42.68,21200.0,35.7192,35.7946,35.7192,35.7443,21200.0
2013-02-15 10:00:00,42.68,42.71,42.67,42.7,23000.0,35.7443,35.7694,35.7359,35.7611,23000.0
2013-02-15 10:05:00,42.71,42.8,42.7,42.71,36300.0,35.7694,35.8448,35.7611,35.7694,36300.0
2013-02-15 10:10:00,42.71,42.73,42.7,42.7,18100.0,35.7694,35.7862,35.7611,35.7611,18100.0
2013-02-15 10:15:00,42.71,42.72,42.7,42.71,8200.0,35.7694,35.7778,35.7611,35.7694,8200.0
2013-02-15 10:20:00,42.72,42.72,42.7,42.71,56100.0,35.7778,35.7778,35.7611,35.7694,56100.0
2013-02-15 10:25:00,42.71,42.73,42.7,42.71,11700.0,35.7694,35.7862,35.7611,35.7694,11700.0
2013-02-15 10:30:00,42.7,42.71,42.7,42.7,20700.0,35.7611,35.7694,35.7611,35.7611,20700.0
2013-02-15 10:35:00,42.71,42.71,42.68,42.68,19900.0,35.7694,35.7694,35.7443,35.7443,19900.0
2013-02-15 10:40:00,42.68,42.69,42.66,42.68,8400.0,35.7443,35.7527,35.7276,35.7443,8400.0
2013-02-15 10:45:00,42.68,42.69,42.67,42.67,81600.0,35.7443,35.7527,35.7359,35.7359,81600.0
2013-02-15 10:50:00,42.67,42.68,42.65,42.66,25900.0,35.7359,35.7443,35.7192,35.7276,25900.0
2013-02-15 10:55:00,42.66,42.66,42.65,42.66,13900.0,35.7276,35.7276,35.7192,35.7276,13900.0
2013-02-15 11:00:00,42.65,42.66,42.65,42.66,14600.0,35.7192,35.7276,35.7192,35.7276,14600.0
2013-02-15 11:05:00,42.66,42.66,42.65,42.65,112800.0,35.7276,35.7276,35.7192,35.7192,112800.0
2013-02-15 11:10:00,42.66,42.66,42.65,42.66,1200.0,35.7276,35.7276,35.7192,35.7276,1200.0
2013-02-15 11:15:00,42.66,42.66,42.64,42.66,44300.0,35.7276,35.7276,35.7108,35.7276,44300.0
2013-02-15 11:20:00,42.65,42.66,42.64,42.66,67800.0,35.7192,35.7276,35.7108,35.7276,67800.0
2013-02-15 11:25:00,42.66,42.66,42.65,42.66,22800.0,35.7276,35.7276,35.7192,35.7276,22800.0
2013-02-15 11:30:00,42.66,42.68,42.65,42.68,22200.0,35.7276,35.7443,35.7192,35.7443,22200.0
2013-02-15 11:35:00,42.68,42.69,42.66,42.69,19200.0,35.7443,35.7527,35.7276,35.7527,19200.0
2013-02-15 11:40:00,42.69,42.69,42.67,42.68,13600.0,35.7527,35.7527,35.7359,35.7443,13600.0
2013-02-15 11:45:00,42.68,42.68,42.64,42.65,74400.0,35.7443,35.7443,35.7108,35.7192,74400.0
2013-02-15 11:50:00,42.65,42.66,42.64,42.65,44100.0,35.7192,35.7276,35.7108,35.7192,44100.0
2013-02-15 11:55:00,42.65,42.66,42.65,42.66,3600.0,35.7192,35.7276,35.7192,35.7276,3600.0
2013-02-15 12:00:00,42.66,42.66,42.64,42.65,42400.0,35.7276,35.7276,35.7108,35.7192,42400.0
2013-02-15 12:05:00,42.66,42.66,42.64,42.66,34200.0,35.7276,35.7276,35.7108,35.7276,34200.0
2013-02-15 12:10:00,42.66,42.66,42.63,42.64,9100.0,35.7276,35.7276,35.7024,35.7108,9100.0
2013-02-15 12:15:00,42.65,42.65,42.62,42.62,20100.0,35.7192,35.7192,35.6941,35.6941,20100.0
2013-02-15 12:20:00,42.62,42.63,42.57,42.59,34100.0,35.6941,35.7024,35.6522,35.6689,34100.0
2013-02-15 12:25:00,42.6,42.61,42.59,42.6,12700.0,35.6773,35.6857,35.6689,35.6773,12700.0
2013-02-15 12:30:00,42.6,42.6,42.57,42.58,18700.0,35.6773,35.6773,35.6522,35.6606,18700.0
2013-02-15 12:35:00,42.58,42.6,42.57,42.58,17200.0,35.6606,35.6773,35.6522,35.6606,17200.0
2013-02-15 12:40:00,42.59,42.59,42.58,42.59,5100.0,35.6689,35.6689,35.6606,35.6689,5100.0
2013-02-15 12:45:00,42.58,42.6,42.58,42.6,6200.0,35.6606,35.6773,35.6606,35.6773,6200.0
2013-02-15 12:50:00,42.6,42.6,42.59,42.59,3100.0,35.6773,35.6773,35.6689,35.6689,3100.0
2013-02-15 12:55:00,42.6,42.6,42.58,42.58,9300.0,35.6773,35.6773,35.6606,35.6606,9300.0
2013-02-15 13:00:00,42.59,42.59,42.58,42.59,2400.0,35.6689,35.6689,35.6606,35.6689,2400.0
2013-02-15 13:05:00,42.58,42.6,42.58,42.59,4500.0,35.6606,35.6773,35.6606,35.6689,4500.0
2013-02-15 13:10:00,42.59,42.6,42.58,42.59,9300.0,35.6689,35.6773,35.6606,35.6689,9300.0
2013-02-15 13:15:00,42.6,42.62,42.59,42.61,9100.0,35.6773,35.6941,35.6689,35.6857,9100.0
2013-02-15 13:20:00,42.61,42.61,42.59,42.61,96500.0,35.6857,35.6857,35.6689,35.6857,96500.0
2013-02-15 13:25:00,42.62,42.62,42.61,42.62,6100.0,35.6941,35.6941,35.6857,35.6941,6100.0
2013-02-15 13:30:00,42.62,42.65,42.62,42.65,8300.0,35.6941,35.7192,35.6941,35.7192,8300.0
2013-02-15 13:35:00,42.65,42.65,42.64,42.65,203900.0,35.7192,35.7192,35.7108,35.7192,203900.0
2013-02-15 13:40:00,42.65,42.66,42.65,42.65,27900.0,35.7192,35.7276,35.7192,35.7192,27900.0
2013-02-15 13:45:00,42.66,42.66,42.64,42.65,93800.0,35.7276,35.7276,35.7108,35.7192,93800.0
2013-02-15 13:50:00,42.65,42.66,42.65,42.66,6600.0,35.7192,35.7276,35.7192,35.7276,6600.0
2013-02-15 13:55:00,42.66,42.66,42.65,42.66,4400.0,35.7276,35.7276,35.7192,35.7276,4400.0
2013-02-15 14:00:00,42.66,42.66,42.65,42.65,21400.0,35.7276,35.7276,35.7192,35.7192,21400.0
2013-02-15 14:05:00,42.66,42.66,42.65,42.66,22400.0,35.7276,35.7276,35.7192,35.7276,22400.0
2013-02-15 14:10:00,42.66,42.66,42.64,42.65,92900.0,35.7276,35.7276,35.7108,35.7192,92900.0
2013-02-15 14:15:00,42.66,42.66,42.65,42.65,17200.0,35.7276,35.7276,35.7192,35.7192,17200.0
2013-02-15 14:20:00,42.65,42.66,42.65,42.65,20600.0,35.7192,35.7276,35.7192,35.7192,20600.0
2013-02-15 14:25:00,42.65,42.66,42.63,42.64,57200.0,35.7192,35.7276,35.7024,35.7108,57200.0
2013-02-15 14:30:00,42.64,42.66,42.63,42.65,37900.0,35.7108,35.7276,35.7024,35.7192,37900.0
2013-02-15 14:35:00,42.66,42.66,42.65,42.66,2800.0,35.7276,35.7276,35.7192,35.7276,2800.0
2013-02-15 14:40:00,42.66,42.66,42.65,42.65,127600.0,35.7276,35.7276,35.7192,35.7192,127600.0
2013-02-15 14:45:00,42.65,42.66,42.64,42.64,428100.0,35.7192,35.7276,35.7108,35.7108,428100.0
2013-02-15 14:50:00,42.65,42.65,42.63,42.64,7600.0,35.7192,35.7192,35.7024,35.7108,7600.0
2013-02-15 14:55:00,42.64,42.64,42.61,42.62,13600.0,35.7108,35.7108,35.6857,35.6941,13600.0
2013-02-15 15:00:00,42.61,42.63,42.61,42.63,15900.0,35.6857,35.7024,35.6857,35.7024,15900.0
2013-02-15 15:05:00,42.63,42.63,42.61,42.62,11400.0,35.7024,35.7024,35.6857,35.6941,11400.0
2013-02-15 15:10:00,42.62,42.63,42.62,42.63,5000.0,35.6941,35.7024,35.6941,35.7024,5000.0
2013-02-15 15:15:00,42.62,42.66,42.62,42.65,19600.0,35.6941,35.7276,35.6941,35.7192,19600.0
2013-02-15 15:20:00,42.66,42.66,42.65,42.66,15100.0,35.7276,35.7276,35.7192,35.7276,15100.0
2013-02-15 15:25:00,42.66,42.66,42.65,42.66,8400.0,35.7276,35.7276,35.7192,35.7276,8400.0
2013-02-15 15:30:00,42.66,42.67,42.65,42.65,22700.0,35.7276,35.7359,35.7192,35.7192,22700.0
2013-02-15 15:35:00,42.66,42.67,42.65,42.66,22600.0,35.7276,35.7359,35.7192,35.7276,22600.0
2013-02-15 15:40:00,42.67,42.7,42.65,42.7,90600.0,35.7359,35.7611,35.7192,35.7611,90600.0
2013-02-15 15:45:00,42.69,42.71,42.65,42.65,54400.0,35.7527,35.7694,35.7192,35.7192,54400.0
2013-02-15 15:50:00,42.66,42.66,42.65,42.66,93800.0,35.7276,35.7276,35.7192,35.7276,93800.0
2013-02-15 15:55:00,42.65,42.72,42.65,42.72,226800.0,35.7192,35.7778,35.7192,35.7778,226800.0
2013-02-19 09:30:00,42.79,42.87,42.71,42.83,42600.0,35.8364,35.9034,35.7694,35.8699,42600.0
2013-02-19 09:35:00,42.86,43.05,42.86,43.05,60300.0,35.8951,36.0542,35.8951,36.0542,60300.0
2013-02-19 09:40:00,43.04,43.15,43.0,43.0,94000.0,36.0458,36.1379,36.0123,36.0123,94000.0
2013-02-19 09:45:00,43.0,43.04,42.96,42.96,62900.0,36.0123,36.0458,35.9788,35.9788,62900.0
2013-02-19 09:50:00,42.96,43.02,42.94,42.97,59100.0,35.9788,36.0291,35.9621,35.9872,59100.0
2013-02-19 09:55:00,42.95,43.0,42.95,43.0,25700.0,35.9704,36.0123,35.9704,36.0123,25700.0
2013-02-19 10:00:00,42.98,42.99,42.92,42.94,30900.0,35.9956,36.0039,35.9453,35.9621,30900.0
2013-02-19 10:05:00,42.94,43.01,42.94,43.01,18200.0,35.9621,36.0207,35.9621,36.0207,18200.0
2013-02-19 10:10:00,43.01,43.02,42.97,42.97,35300.0,36.0207,36.0291,35.9872,35.9872,35300.0
2013-02-19 10:15:00,42.97,42.98,42.93,42.93,27900.0,35.9872,35.9956,35.9537,35.9537,27900.0
2013-02-19 10:20:00,42.93,42.93,42.9,42.9,19400.0,35.9537,35.9537,35.9286,35.9286,19400.0
2013-02-19 10:25:00,42.91,42.91,42.89,42.89,12400.0,35.9369,35.9369,35.9202,35.9202,12400.0
2013-02-19 10:30:00,42.89,42.96,42.88,42.95,53100.0,35.9202,35.9788,35.9118,35.9704,53100.0
2013-02-19 10:35:00,42.95,43.0,42.94,43.0,39300.0,35.9704,36.0123,35.9621,36.0123,39300.0
2013-02-19 10:40:00,43.0,43.0,42.97,42.98,25200.0,36.0123,36.0123,35.9872,35.9956,25200.0
2013-02-19 10:45:00,42.98,42.99,42.93,42.97,30200.0,35.9956,36.0039,35.9537,35.9872,30200.0
2013-02-19 10:50:00,42.97,42.97,42.93,42.93,28800.0,35.9872,35.9872,35.9537,35.9537,28800.0
2013-02-19 10:55:00,42.94,42.96,42.91,42.91,18000.0,35.9621,35.9788,35.9369,35.9369,18000.0
2013-02-19 11:00:00,42.91,42.95,42.91,42.94,39600.0,35.9369,35.9704,35.9369,35.9621,39600.0
2013-02-19 11:05:00,42.94,42.97,42.92,42.97,25700.0,35.9621,35.9872,35.9453,35.9872,25700.0
2013-02-19 11:10:00,42.97,42.98,42.95,42.95,12900.0,35.9872,35.9956,35.9704,35.9704,12900.0
2013-02-19 11:15:00,42.95,42.95,42.9,42.9,23600.0,35.9704,35.9704,35.9286,35.9286,23600.0
2013-02-19 11:20:00,42.9,42.92,42.89,42.89,18800.0,35.9286,35.9453,35.9202,35.9202,18800.0
2013-02-19 11:25:00,42.89,42.98,42.89,42.98,78900.0,35.9202,35.9956,35.9202,35.9956,78900.0
2013-02-19 11:30:00,42.98,42.98,42.96,42.97,14500.0,35.9956,35.9956,35.9788,35.9872,14500.0
2013-02-19 11:35:00,42.97,42.98,42.94,42.95,28700.0,35.9872,35.9956,35.9621,35.9704,28700.0
2013-02-19 11:40:00,42.94,42.96,42.93,42.94,38800.0,35.9621,35.9788,35.9537,35.9621,38800.0
2013-02-19 11:45:00,42.95,42.95,42.93,42.94,60500.0,35.9704,35.9704,35.9537,35.9621,60500.0
2013-02-19 11:50:00,42.94,42.97,42.93,42.97,31500.0,35.9621,35.9872,35.9537,35.9872,31500.0
2013-02-19 11:55:00,42.97,42.99,42.95,42.99,23100.0,35.9872,36.0039,35.9704,36.0039,23100.0
2013-02-19 12:00:00,42.98,42.98,42.95,42.97,17700.0,35.9956,35.9956,35.9704,35.9872,17700.0
2013-02-19 12:05:00,42.95,42.97,42.93,42.97,14000.0,35.9704,35.9872,35.9537,35.9872,14000.0
2013-02-19 12:10:00,42.97,42.98,42.96,42.97,12400.0,35.9872,35.9956,35.9788,35.9872,12400.0
2013-02-19 12:15:00,42.97,42.99,42.97,42.98,10700.0,35.9872,36.0039,35.9872,35.9956,10700.0
2013-02-19 12:20:00,42.98,42.98,42.97,42.98,3000.0,35.9956,35.9956,35.9872,35.9956,3000.0
2013-02-19 12:25:00,42.97,42.99,42.97,42.98,11100.0,35.9872,36.0039,35.9872,35.9956,11100.0
2013-02-19 12:30:00,42.98,42.98,42.96,42.96,11600.0,35.9956,35.9956,35.9788,35.9788,11600.0
2013-02-19 12:35:00,42.97,42.97,42.96,42.97,3900.0,35.9872,35.9872,35.9788,35.9872,3900.0
2013-02-19 12:40:00,42.97,42.97,42.94,42.96,41200.0,35.9872,35.9872,35.9621,35.9788,41200.0
2013-02-19 12:45:00,42.96,42.96,42.92,42.93,13000.0,35.9788,35.9788,35.9453,35.9537,13000.0
2013-02-19 12:50:00,42.93,42.93,42.91,42.91,8700.0,35.9537,35.9537,35.9369,35.9369,8700.0
2013-02-19 12:55:00,42.91,42.92,42.91,42.92,5300.0,35.9369,35.9453,35.9369,35.9453,5300.0
2013-02-19 13:00:00,42.91,42.92,42.91,42.91,13100.0,35.9369,35.9453,35.9369,35.9369,13100.0
2013-02-19 13:05:00,42.92,42.92,42.91,42.91,11200.0,35.9453,35.9453,35.9369,35.9369,11200.0
2013-02-19 13:10:00,42.92,42.98,42.91,42.98,147600.0,35.9453,35.9956,35.9369,35.9956,147600.0
2013-02-19 13:15:00,42.97,42.99,42.97,42.98,28900.0,35.9872,36.0039,35.9872,35.9956,28900.0
2013-02-19 13:20:00,42.98,42.98,42.97,42.98,11000.0,35.9956,35.9956,35.9872,35.9956,11000.0
2013-02-19 13:25:00,42.97,42.98,42.97,42.98,23200.0,35.9872,35.9956,35.9872,35.9956,23200.0
2013-02-19 13:30:00,42.98,42.99,42.97,42.99,13300.0,35.9956,36.0039,35.9872,36.0039,13300.0
2013-02-19 13:35:00,42.99,43.0,42.97,42.99,47700.0,36.0039,36.0123,35.9872,36.0039,47700.0
2013-02-19 13:40:00,42.98,43.02,42.98,43.02,13200.0,35.9956,36.0291,35.9956,36.0291,13200.0
2013-02-19 13:45:00,43.01,43.02,43.0,43.01,10700.0,36.0207,36.0291,36.0123,36.0207,10700.0
2013-02-19 13:50:00,43.0,43.01,43.0,43.0,10000.0,36.0123,36.0207,36.0123,36.0123,10000.0
2013-02-19 13:55:00,43.0,43.01,43.0,43.0,6000.0,36.0123,36.0207,36.0123,36.0123,6000.0
2013-02-19 14:00:00,43.0,43.01,43.0,43.0,7300.0,36.0123,36.0207,36.0123,36.0123,7300.0
2013-02-19 14:05:00,43.0,43.04,43.0,43.04,25500.0,36.0123,36.0458,36.0123,36.0458,25500.0
2013-02-19 14:10:00,43.03,43.03,43.0,43.02,14000.0,36.0374,36.0374,36.0123,36.0291,14000.0
2013-02-19 14:15:00,43.03,43.03,43.01,43.01,7700.0,36.0374,36.0374,36.0207,36.0207,7700.0
2013-02-19 14:20:00,43.01,43.02,42.99,43.0,47200.0,36.0207,36.0291,36.0039,36.0123,47200.0
2013-02-19 14:25:00,43.01,43.03,43.01,43.01,15300.0,36.0207,36.0374,36.0207,36.0207,15300.0
2013-02-19 14:30:00,43.0,43.02,42.99,43.01,25500.0,36.0123,36.0291,36.0039,36.0207,25500.0
2013-02-19 14:35:00,43.01,43.02,43.01,43.02,8200.0,36.0207,36.0291,36.0207,36.0291,8200.0
2013-02-19 14:40:00,43.01,43.03,43.0,43.0,12500.0,36.0207,36.0374,36.0123,36.0123,12500.0
2013-02-19 14:45:00,43.0,43.0,42.98,43.0,17600.0,36.0123,36.0123,35.9956,36.0123,17600.0
2013-02-19 14:50:00,42.99,43.01,42.97,42.97,15800.0,36.0039,36.0207,35.9872,35.9872,15800.0
2013-02-19 14:55:00,42.97,42.99,42.97,42.97,19900.0,35.9872,36.0039,35.9872,35.9872,19900.0
2013-02-19 15:00:00,42.97,42.98,42.95,42.96,17500.0,35.9872,35.9956,35.9704,35.9788,17500.0
2013-02-19 15:05:00,42.96,42.98,42.95,42.96,25200.0,35.9788,35.9956,35.9704,35.9788,25200.0
2013-02-19 15:10:00,42.96,42.98,42.95,42.96,28100.0,35.9788,35.9956,35.9704,35.9788,28100.0
2013-02-19 15:15:00,42.96,42.97,42.94,42.96,33100.0,35.9788,35.9872,35.9621,35.9788,33100.0
2013-02-19 15:20:00,42.96,42.99,42.93,42.93,74000.0,35.9788,36.0039,35.9537,35.9537,74000.0
2013-02-19 15:25:00,42.93,42.97,42.92,42.97,69700.0,35.9537,35.9872,35.9453,35.9872,69700.0
2013-02-19 15:30:00,42.97,43.01,42.96,42.99,49700.0,35.9872,36.0207,35.9788,36.0039,49700.0
2013-02-19 15:35:00,43.0,43.01,43.0,43.0,72900.0,36.0123,36.0207,36.0123,36.0123,72900.0
2013-02-19 15:40:00,43.01,43.01,42.96,43.0,107100.0,36.0207,36.0207,35.9788,36.0123,107100.0
2013-02-19 15:45:00,43.0,43.09,42.99,43.08,187600.0,36.0123,36.0877,36.0039,36.0793,187600.0
2013-02-19 15:50:00,43.09,43.09,43.03,43.05,108300.0,36.0877,36.0877,36.0374,36.0542,108300.0
2013-02-19 15:55:00,43.05,43.23,43.04,43.23,514900.0,36.0542,36.2049,36.0458,36.2049,514900.0
2013-02-20 09:30:00,43.16,43.16,43.07,43.09,18700.0,36.1463,36.1463,36.0709,36.0877,18700.0
2013-02-20 09:35:00,43.1,43.11,43.04,43.05,24300.0,36.0961,36.1044,36.0458,36.0542,24300.0
2013-02-20 09:40:00,43.05,43.06,42.96,42.98,24700.0,36.0542,36.0626,35.9788,35.9956,24700.0
2013-02-20 09:45:00,42.99,43.06,42.98,43.01,32400.0,36.0039,36.0626,35.9956,36.0207,32400.0
2013-02-20 09:50:00,43.02,43.02,42.96,43.01,59300.0,36.0291,36.0291,35.9788,36.0207,59300.0
2013-02-20 09:55:00,43.0,43.03,42.97,42.97,48700.0,36.0123,36.0374,35.9872,35.9872,48700.0
2013-02-20 10:00:00,42.97,42.98,42.94,42.96,22200.0,35.9872,35.9956,35.9621,35.9788,22200.0
2013-02-20 10:05:00,42.95,42.98,42.95,42.96,23000.0,35.9704,35.9956,35.9704,35.9788,23000.0
2013-02-20 10:10:00,42.95,42.96,42.94,42.95,13800.0,35.9704,35.9788,35.9621,35.9704,13800.0
2013-02-20 10:15:00,42.96,43.03,42.95,43.02,18300.0,35.9788,36.0374,35.9704,36.0291,18300.0
2013-02-20 10:20:00,43.02,43.03,42.97,42.97,38600.0,36.0291,36.0374,35.9872,35.9872,38600.0
2013-02-20 10:25:00,42.96,42.97,42.95,42.95,11400.0,35.9788,35.9872,35.9704,35.9704,11400.0
2013-02-20 10:30:00,42.95,42.99,42.95,42.98,32200.0,35.9704,36.0039,35.9704,35.9956,32200.0
2013-02-20 10:35:00,42.98,43.0,42.95,42.96,20700.0,35.9956,36.0123,35.9704,35.9788,20700.0
2013-02-20 10:40:00,42.96,43.03,42.96,43.01,20400.0,35.9788,36.0374,35.9788,36.0207,20400.0
2013-02-20 10:45:00,43.02,43.02,43.0,43.01,19200.0,36.0291,36.0291,36.0123,36.0207,19200.0
2013-02-20 10:50:00,43.02,43.02,43.0,43.02,24000.0,36.0291,36.0291,36.0123,36.0291,24000.0
2013-02-20 10:55:00,43.02,43.07,43.02,43.05,13900.0,36.0291,36.0709,36.0291,36.0542,13900.0
2013-02-20 11:00:00,43.04,43.05,43.02,43.05,41700.0,36.0458,36.0542,36.0291,36.0542,41700.0
2013-02-20 11:05:00,43.04,43.1,43.04,43.1,25400.0,36.0458,36.0961,36.0458,36.0961,25400.0
2013-02-20 11:10:00,43.09,43.09,43.07,43.08,20300.0,36.0877,36.0877,36.0709,36.0793,20300.0
2013-02-20 11:15:00,43.08,43.12,43.08,43.11,20900.0,36.0793,36.1128,36.0793,36.1044,20900.0
2013-02-20 11:20:00,43.11,43.16,43.11,43.16,16900.0,36.1044,36.1463,36.1044,36.1463,16900.0
2013-02-20 11:25:00,43.16,43.16,43.13,43.13,41900.0,36.1463,36.1463,36.1212,36.1212,41900.0
2013-02-20 11:30:00,43.12,43.14,43.11,43.11,28500.0,36.1128,36.1296,36.1044,36.1044,28500.0
2013-02-20 11:35:00,43.11,43.15,43.11,43.14,33900.0,36.1044,36.1379,36.1044,36.1296,33900.0
2013-02-20 11:40:00,43.14,43.19,43.13,43.17,31000.0,36.1296,36.1714,36.1212,36.1547,31000.0
2013-02-20 11:45:00,43.17,43.2,43.16,43.16,17900.0,36.1547,36.1798,36.1463,36.1463,17900.0
2013-02-20 11:50:00,43.16,43.18,43.14,43.14,34000.0,36.1463,36.1631,36.1296,36.1296,34000.0
2013-02-20 11:55:00,43.15,43.15,43.13,43.14,15200.0,36.1379,36.1379,36.1212,36.1296,15200.0
2013-02-20 12:00:00,43.14,43.18,43.14,43.18,12400.0,36.1296,36.1631,36.1296,36.1631,12400.0
2013-02-20 12:05:00,43.18,43.2,43.16,43.17,17700.0,36.1631,36.1798,36.1463,36.1547,17700.0
2013-02-20 12:10:00,43.17,43.18,43.15,43.17,13300.0,36.1547,36.1631,36.1379,36.1547,13300.0
2013-02-20 12:15:00,43.18,43.2,43.15,43.19,18100.0,36.1631,36.1798,36.1379,36.1714,18100.0
2013-02-20 12:20:00,43.19,43.2,43.18,43.18,16600.0,36.1714,36.1798,36.1631,36.1631,16600.0
2013-02-20 12:25:00,43.19,43.19,43.16,43.17,9400.0,36.1714,36.1714,36.1463,36.1547,9400.0
2013-02-20 12:30:00,43.16,43.2,43.15,43.2,20800.0,36.1463,36.1798,36.1379,36.1798,20800.0
2013-02-20 12:35:00,43.2,43.2,43.18,43.2,7400.0,36.1798,36.1798,36.1631,36.1798,7400.0
2013-02-20 12:40:00,43.2,43.24,43.18,43.22,25600.0,36.1798,36.2133,36.1631,36.1966,25600.0
2013-02-20 12:45:00,43.23,43.23,43.21,43.23,21700.0,36.2049,36.2049,36.1882,36.2049,21700.0
2013-02-20 12:50:00,43.22,43.22,43.19,43.21,18700.0,36.1966,36.1966,36.1714,36.1882,18700.0
2013-02-20 12:55:00,43.21,43.26,43.21,43.24,29400.0,36.1882,36.2301,36.1882,36.2133,29400.0
2013-02-20 13:00:00,43.25,43.25,43.21,43.24,16400.0,36.2217,36.2217,36.1882,36.2133,16400.0
2013-02-20 13:05:00,43.23,43.24,43.23,43.23,3800.0,36.2049,36.2133,36.2049,36.2049,3800.0
2013-02-20 13:10:00,43.23,43.23,43.21,43.23,21700.0,36.2049,36.2049,36.1882,36.2049,21700.0
2013-02-20 13:15:00,43.22,43.25,43.19,43.24,20800.0,36.1966,36.2217,36.1714,36.2133,20800.0
2013-02-20 13:20:00,43.25,43.25,43.23,43.24,17500.0,36.2217,36.2217,36.2049,36.2133,17500.0
2013-02-20 13:25:00,43.24,43.24,43.23,43.23,4900.0,36.2133,36.2133,36.2049,36.2049,4900.0
2013-02-20 13:30:00,43.24,43.26,43.23,43.26,26000.0,36.2133,36.2301,36.2049,36.2301,26000.0
2013-02-20 13:35:00,43.26,43.26,43.23,43.23,16100.0,36.2301,36.2301,36.2049,36.2049,16100.0
2013-02-20 13:40:00,43.23,43.27,43.23,43.27,23300.0,36.2049,36.2384,36.2049,36.2384,23300.0
2013-02-20 13:45:00,43.27,43.27,43.24,43.24,11500.0,36.2384,36.2384,36.2133,36.2133,11500.0
2013-02-20 13:50:00,43.25,43.26,43.24,43.24,11300.0,36.2217,36.2301,36.2133,36.2133,11300.0
2013-02-20 13:55:00,43.24,43.25,43.24,43.24,4400.0,36.2133,36.2217,36.2133,36.2133,4400.0
2013-02-20 14:00:00,43.24,43.27,43.22,43.25,74700.0,36.2133,36.2384,36.1966,36.2217,74700.0
2013-02-20 14:05:00,43.27,43.29,43.24,43.29,25800.0,36.2384,36.2552,36.2133,36.2552,25800.0
2013-02-20 14:10:00,43.28,43.28,43.22,43.22,36300.0,36.2468,36.2468,36.1966,36.1966,36300.0
2013-02-20 14:15:00,43.22,43.23,43.19,43.2,37800.0,36.1966,36.2049,36.1714,36.1798,37800.0
2013-02-20 14:20:00,43.2,43.22,43.14,43.16,39900.0,36.1798,36.1966,36.1296,36.1463,39900.0
2013-02-20 14:25:00,43.16,43.18,43.13,43.17,28400.0,36.1463,36.1631,36.1212,36.1547,28400.0
2013-02-20 14:30:00,43.16,43.17,43.15,43.17,17500.0,36.1463,36.1547,36.1379,36.1547,17500.0
2013-02-20 14:35:00,43.16,43.16,43.12,43.16,29500.0,36.1463,36.1463,36.1128,36.1463,29500.0
2013-02-20 14:40:00,43.16,43.17,43.13,43.16,48700.0,36.1463,36.1547,36.1212,36.1463,48700.0
2013-02-20 14:45:00,43.16,43.18,43.11,43.13,42900.0,36.1463,36.1631,36.1044,36.1212,42900.0
2013-02-20 14:50:00,43.13,43.17,43.08,43.08,48900.0,36.1212,36.1547,36.0793,36.0793,48900.0
2013-02-20 14:55:00,43.08,43.12,43.08,43.12,29500.0,36.0793,36.1128,36.0793,36.1128,29500.0
2013-02-20 15:00:00,43.13,43.13,43.07,43.07,26400.0,36.1212,36.1212,36.0709,36.0709,26400.0
2013-02-20 15:05:00,43.08,43.13,43.06,43.1,34000.0,36.0793,36.1212,36.0626,36.0961,34000.0
2013-02-20 15:10:00,43.11,43.12,43.08,43.08,30100.0,36.1044,36.1128,36.0793,36.0793,30100.0
2013-02-20 15:15:00,43.07,43.08,43.03,43.03,23900.0,36.0709,36.0793,36.0374,36.0374,23900.0
2013-02-20 15:20:00,43.04,43.09,43.03,43.08,25500.0,36.0458,36.0877,36.0374,36.0793,25500.0
2013-02-20 15:25:00,43.09,43.09,43.03,43.03,59300.0,36.0877,36.0877,36.0374,36.0374,59300.0
2013-02-20 15:30:00,43.03,43.04,43.01,43.01,30500.0,36.0374,36.0458,36.0207,36.0207,30500.0
2013-02-20 15:35:00,43.01,43.06,43.01,43.06,53200.0,36.0207,36.0626,36.0207,36.0626,53200.0
2013-02-20 15:40:00,43.06,43.06,43.05,43.05,49200.0,36.0626,36.0626,36.0542,36.0542,49200.0
2013-02-20 15:45:00,43.06,43.08,43.0,43.01,107600.0,36.0626,36.0793,36.0123,36.0207,107600.0
2013-02-20 15:50:00,43.0,43.01,43.0,43.0,42000.0,36.0123,36.0207,36.0123,36.0123,42000.0
2013-02-20 15:55:00,43.01,43.12,43.0,43.1,314300.0,36.0207,36.1128,36.0123,36.0961,314300.0
2013-02-21 09:30:00,42.25,42.7,42.16,42.26,120000.0,35.3842,35.7611,35.3088,35.3926,120000.0
2013-02-21 09:35:00,42.27,42.35,42.1,42.25,189400.0,35.4009,35.4679,35.2586,35.3842,189400.0
2013-02-21 09:40:00,42.26,42.32,42.07,42.14,119000.0,35.3926,35.4428,35.2334,35.2921,119000.0
2013-02-21 09:45:00,42.14,42.34,42.13,42.26,76600.0,35.2921,35.4596,35.2837,35.3926,76600.0
2013-02-21 09:50:00,42.26,42.48,42.25,42.29,92600.0,35.3926,35.5768,35.3842,35.4177,92600.0
2013-02-21 09:55:00,42.29,42.32,42.15,42.15,37500.0,35.4177,35.4428,35.3004,35.3004,37500.0
2013-02-21 10:00:00,42.15,42.15,42.0,42.02,92200.0,35.3004,35.3004,35.1748,35.1916,92200.0
2013-02-21 10:05:00,42.03,42.03,41.92,41.93,72500.0,35.1999,35.1999,35.1078,35.1162,72500.0
2013-02-21 10:10:00,41.93,42.01,41.93,42.0,246900.0,35.1162,35.1832,35.1162,35.1748,246900.0
2013-02-21 10:15:00,41.99,41.99,41.7,41.73,103700.0,35.1664,35.1664,34.9236,34.9487,103700.0
2013-02-21 10:20:00,41.73,41.85,41.7,41.85,97600.0,34.9487,35.0492,34.9236,35.0492,97600.0
2013-02-21 10:25:00,41.85,42.0,41.82,41.95,87900.0,35.0492,35.1748,35.0241,35.1329,87900.0
2013-02-21 10:30:00,41.95,42.02,41.88,41.97,176100.0,35.1329,35.1916,35.0743,35.1497,176100.0
2013-02-21 10:35:00,41.97,42.01,41.94,41.99,60900.0,35.1497,35.1832,35.1246,35.1664,60900.0
2013-02-21 10:40:00,41.98,42.0,41.95,41.96,51400.0,35.1581,35.1748,35.1329,35.1413,51400.0
2013-02-21 10:45:00,41.96,42.0,41.93,41.96,70000.0,35.1413,35.1748,35.1162,35.1413,70000.0
2013-02-21 10:50:00,41.97,41.97,41.93,41.96,129100.0,35.1497,35.1497,35.1162,35.1413,129100.0
2013-02-21 10:55:00,41.96,41.97,41.8,41.82,84000.0,35.1413,35.1497,35.0073,35.0241,84000.0
2013-02-21 11:00:00,41.81,41.9,41.8,41.87,62400.0,35.0157,35.0911,35.0073,35.0659,62400.0
2013-02-21 11:05:00,41.87,41.89,41.78,41.79,78200.0,35.0659,35.0827,34.9906,34.9989,78200.0
2013-02-21 11:10:00,41.79,41.85,41.77,41.77,88500.0,34.9989,35.0492,34.9822,34.9822,88500.0
2013-02-21 11:15:00,41.78,41.78,41.65,41.65,135600.0,34.9906,34.9906,34.8817,34.8817,135600.0
2013-02-21 11:20:00,41.65,41.71,41.65,41.7,38600.0,34.8817,34.9319,34.8817,34.9236,38600.0
2013-02-21 11:25:00,41.7,41.7,41.65,41.65,35400.0,34.9236,34.9236,34.8817,34.8817,35400.0
2013-02-21 11:30:00,41.65,41.69,41.65,41.67,34000.0,34.8817,34.9152,34.8817,34.8984,34000.0
2013-02-21 11:35:00,41.67,41.68,41.59,41.59,52700.0,34.8984,34.9068,34.8314,34.8314,52700.0
2013-02-21 11:40:00,41.59,41.61,41.47,41.47,81700.0,34.8314,34.8482,34.731,34.731,81700.0
2013-02-21 11:45:00,41.46,41.49,41.34,41.39,70300.0,34.7226,34.7477,34.6221,34.664,70300.0
2013-02-21 11:50:00,41.39,41.49,41.35,41.46,62600.0,34.664,34.7477,34.6305,34.7226,62600.0
2013-02-21 11:55:00,41.45,41.57,41.45,41.5,71400.0,34.7142,34.8147,34.7142,34.7561,71400.0
2013-02-21 12:00:00,41.51,41.57,41.5,41.55,38100.0,34.7644,34.8147,34.7561,34.7979,38100.0
2013-02-21 12:05:00,41.54,41.55,41.42,41.45,58900.0,34.7896,34.7979,34.6891,34.7142,58900.0
2013-02-21 12:10:00,41.45,41.46,41.39,41.42,37900.0,34.7142,34.7226,34.664,34.6891,37900.0
2013-02-21 12:15:00,41.43,41.51,41.42,41.43,18900.0,34.6975,34.7644,34.6891,34.6975,18900.0
2013-02-21 12:20:00,41.43,41.44,41.4,41.41,31000.0,34.6975,34.7058,34.6723,34.6807,31000.0
2013-02-21 12:25:00,41.41,41.44,41.4,41.43,27800.0,34.6807,34.7058,34.6723,34.6975,27800.0
2013-02-21 12:30:00,41.44,41.44,41.28,41.3,88900.0,34.7058,34.7058,34.5718,34.5886,88900.0
2013-02-21 12:35:00,41.29,41.3,41.12,41.17,82200.0,34.5802,34.5886,34.4378,34.4797,82200.0
2013-02-21 12:40:00,41.16,41.22,41.01,41.02,132700.0,34.4713,34.5216,34.3457,34.3541,132700.0
2013-02-21 12:45:00,41.02,41.07,41.0,41.07,109400.0,34.3541,34.396,34.3373,34.396,109400.0
2013-02-21 12:50:00,41.06,41.15,41.04,41.15,55600.0,34.3876,34.463,34.3708,34.463,55600.0
2013-02-21 12:55:00,41.15,41.2,41.08,41.11,62400.0,34.463,34.5048,34.4043,34.4295,62400.0
2013-02-21 13:00:00,41.09,41.15,41.08,41.13,43800.0,34.4127,34.463,34.4043,34.4462,43800.0
2013-02-21 13:05:00,41.13,41.21,41.12,41.2,41600.0,34.4462,34.5132,34.4378,34.5048,41600.0
2013-02-21 13:10:00,41.2,41.21,41.13,41.21,81200.0,34.5048,34.5132,34.4462,34.5132,81200.0
2013-02-21 13:15:00,41.2,41.21,41.09,41.09,61000.0,34.5048,34.5132,34.4127,34.4127,61000.0
2013-02-21 13:20:00,41.08,41.18,41.05,41.18,45900.0,34.4043,34.4881,34.3792,34.4881,45900.0
2013-02-21 13:25:00,41.18,41.24,41.14,41.23,52300.0,34.4881,34.5383,34.4546,34.53,52300.0
2013-02-21 13:30:00,41.23,41.24,41.18,41.2,60500.0,34.53,34.5383,34.4881,34.5048,60500.0
2013-02-21 13:35:00,41.2,41.23,41.2,41.21,71000.0,34.5048,34.53,34.5048,34.5132,71000.0
2013-02-21 13:40:00,41.21,41.23,41.12,41.13,112300.0,34.5132,34.53,34.4378,34.4462,112300.0
2013-02-21 13:45:00,41.13,41.16,41.13,41.16,43100.0,34.4462,34.4713,34.4462,34.4713,43100.0
2013-02-21 13:50:00,41.16,41.23,41.16,41.21,31100.0,34.4713,34.53,34.4713,34.5132,31100.0
2013-02-21 13:55:00,41.21,41.32,41.2,41.27,90300.0,34.5132,34.6053,34.5048,34.5635,90300.0
2013-02-21 14:00:00,41.27,41.29,41.24,41.27,99100.0,34.5635,34.5802,34.5383,34.5635,99100.0
2013-02-21 14:05:00,41.26,41.27,41.23,41.25,57400.0,34.5551,34.5635,34.53,34.5467,57400.0
2013-02-21 14:10:00,41.24,41.26,41.24,41.25,29900.0,34.5383,34.5551,34.5383,34.5467,29900.0
2013-02-21 14:15:00,41.25,41.25,41.2,41.21,24200.0,34.5467,34.5467,34.5048,34.5132,24200.0
2013-02-21 14:20:00,41.22,41.22,41.2,41.21,159800.0,34.5216,34.5216,34.5048,34.5132,159800.0
2013-02-21 14:25:00,41.2,41.22,41.15,41.16,254500.0,34.5048,34.5216,34.463,34.4713,254500.0
2013-02-21 14:30:00,41.16,41.2,41.15,41.16,60500.0,34.4713,34.5048,34.463,34.4713,60500.0
2013-02-21 14:35:00,41.16,41.17,41.15,41.15,27200.0,34.4713,34.4797,34.463,34.463,27200.0
2013-02-21 14:40:00,41.16,41.17,41.15,41.16,36000.0,34.4713,34.4797,34.463,34.4713,36000.0
2013-02-21 14:45:00,41.16,41.16,41.15,41.16,14500.0,34.4713,34.4713,34.463,34.4713,14500.0
2013-02-21 14:50:00,41.16,41.16,41.11,41.11,45800.0,34.4713,34.4713,34.4295,34.4295,45800.0
2013-02-21 14:55:00,41.11,41.12,41.07,41.08,100700.0,34.4295,34.4378,34.396,34.4043,100700.0
2013-02-21 15:00:00,41.09,41.11,41.09,41.11,73700.0,34.4127,34.4295,34.4127,34.4295,73700.0
2013-02-21 15:05:00,41.11,41.16,41.1,41.16,215300.0,34.4295,34.4713,34.4211,34.4713,215300.0
2013-02-21 15:10:00,41.17,41.18,41.05,41.05,130700.0,34.4797,34.4881,34.3792,34.3792,130700.0
2013-02-21 15:15:00,41.06,41.06,41.0,41.01,101200.0,34.3876,34.3876,34.3373,34.3457,101200.0
2013-02-21 15:20:00,41.01,41.06,41.0,41.04,194100.0,34.3457,34.3876,34.3373,34.3708,194100.0
2013-02-21 15:25:00,41.05,41.05,41.02,41.04,414200.0,34.3792,34.3792,34.3541,34.3708,414200.0
2013-02-21 15:30:00,41.04,41.08,41.03,41.06,317300.0,34.3708,34.4043,34.3625,34.3876,317300.0
2013-02-21 15:35:00,41.06,41.1,41.05,41.1,121100.0,34.3876,34.4211,34.3792,34.4211,121100.0
2013-02-21 15:40:00,41.1,41.1,41.08,41.09,193000.0,34.4211,34.4211,34.4043,34.4127,193000.0
2013-02-21 15:45:00,41.1,41.29,41.09,41.28,190500.0,34.4211,34.5802,34.4127,34.5718,190500.0
2013-02-21 15:50:00,41.29,41.43,41.24,41.4,413100.0,34.5802,34.6975,34.5383,34.6723,413100.0
2013-02-21 15:55:00,41.4,41.47,41.36,41.41,451600.0,34.6723,34.731,34.6388,34.6807,451600.0
2013-02-22 09:30:00,41.47,41.69,41.46,41.54,133800.0,34.731,34.9152,34.7226,34.7896,133800.0
2013-02-22 09:35:00,41.54,41.55,41.49,41.54,85900.0,34.7896,34.7979,34.7477,34.7896,85900.0
2013-02-22 09:40:00,41.54,41.61,41.52,41.61,69300.0,34.7896,34.8482,34.7728,34.8482,69300.0
2013-02-22 09:45:00,41.61,41.63,41.52,41.53,116600.0,34.8482,34.8649,34.7728,34.7812,116600.0
2013-02-22 09:50:00,41.53,41.53,41.49,41.5,95700.0,34.7812,34.7812,34.7477,34.7561,95700.0
2013-02-22 09:55:00,41.5,41.58,41.48,41.57,50100.0,34.7561,34.8231,34.7393,34.8147,50100.0
2013-02-22 10:00:00,41.58,41.6,41.45,41.46,39600.0,34.8231,34.8398,34.7142,34.7226,39600.0
2013-02-22 10:05:00,41.45,41.46,41.33,41.33,59100.0,34.7142,34.7226,34.6137,34.6137,59100.0
2013-02-22 10:10:00,41.34,41.41,41.34,41.41,27700.0,34.6221,34.6807,34.6221,34.6807,27700.0
2013-02-22 10:15:00,41.41,41.5,41.41,41.5,57900.0,34.6807,34.7561,34.6807,34.7561,57900.0
2013-02-22 10:20:00,41.5,41.52,41.45,41.45,22400.0,34.7561,34.7728,34.7142,34.7142,22400.0
2013-02-22 10:25:00,41.46,41.46,41.39,41.4,28100.0,34.7226,34.7226,34.664,34.6723,28100.0
2013-02-22 10:30:00,41.4,41.44,41.4,41.44,33300.0,34.6723,34.7058,34.6723,34.7058,33300.0
2013-02-22 10:35:00,41.43,41.45,41.41,41.43,24900.0,34.6975,34.7142,34.6807,34.6975,24900.0
2013-02-22 10:40:00,41.43,41.43,41.42,41.43,11100.0,34.6975,34.6975,34.6891,34.6975,11100.0
2013-02-22 10:45:00,41.43,41.5,41.43,41.48,42400.0,34.6975,34.7561,34.6975,34.7393,42400.0
2013-02-22 10:50:00,41.49,41.49,41.47,41.47,9200.0,34.7477,34.7477,34.731,34.731,9200.0
2013-02-22 10:55:00,41.48,41.53,41.48,41.49,66700.0,34.7393,34.7812,34.7393,34.7477,66700.0
2013-02-22 11:00:00,41.49,41.51,41.47,41.48,459600.0,34.7477,34.7644,34.731,34.7393,459600.0
2013-02-22 11:05:00,41.49,41.54,41.48,41.54,21000.0,34.7477,34.7896,34.7393,34.7896,21000.0
2013-02-22 11:10:00,41.54,41.54,41.48,41.5,80400.0,34.7896,34.7896,34.7393,34.7561,80400.0
2013-02-22 11:15:00,41.5,41.5,41.48,41.49,23100.0,34.7561,34.7561,34.7393,34.7477,23100.0
2013-02-22 11:20:00,41.5,41.53,41.49,41.52,135100.0,34.7561,34.7812,34.7477,34.7728,135100.0
2013-02-22 11:25:00,41.52,41.56,41.52,41.56,11400.0,34.7728,34.8063,34.7728,34.8063,11400.0
2013-02-22 11:30:00,41.55,41.63,41.55,41.63,34100.0,34.7979,34.8649,34.7979,34.8649,34100.0
2013-02-22 11:35:00,41.62,41.67,41.62,41.65,25300.0,34.8566,34.8984,34.8566,34.8817,25300.0
2013-02-22 11:40:00,41.66,41.66,41.62,41.62,6300.0,34.8901,34.8901,34.8566,34.8566,6300.0
2013-02-22 11:45:00,41.62,41.64,41.61,41.63,11900.0,34.8566,34.8733,34.8482,34.8649,11900.0
2013-02-22 11:50:00,41.63,41.65,41.6,41.61,85300.0,34.8649,34.8817,34.8398,34.8482,85300.0
2013-02-22 11:55:00,41.62,41.66,41.62,41.66,11200.0,34.8566,34.8901,34.8566,34.8901,11200.0
2013-02-22 12:00:00,41.66,41.68,41.65,41.67,7200.0,34.8901,34.9068,34.8817,34.8984,7200.0
2013-02-22 12:05:00,41.66,41.69,41.66,41.69,12200.0,34.8901,34.9152,34.8901,34.9152,12200.0
2013-02-22 12:10:00,41.69,41.69,41.68,41.68,7700.0,34.9152,34.9152,34.9068,34.9068,7700.0
2013-02-22 12:15:00,41.69,41.75,41.68,41.75,44800.0,34.9152,34.9654,34.9068,34.9654,44800.0
2013-02-22 12:20:00,41.75,41.75,41.74,41.75,5900.0,34.9654,34.9654,34.9571,34.9654,5900.0
2013-02-22 12:25:00,41.75,41.79,41.75,41.79,10700.0,34.9654,34.9989,34.9654,34.9989,10700.0
2013-02-22 12:30:00,41.79,41.79,41.72,41.73,28600.0,34.9989,34.9989,34.9403,34.9487,28600.0
2013-02-22 12:35:00,41.73,41.73,41.7,41.71,9200.0,34.9487,34.9487,34.9236,34.9319,9200.0
2013-02-22 12:40:00,41.71,41.73,41.71,41.72,31800.0,34.9319,34.9487,34.9319,34.9403,31800.0
2013-02-22 12:45:00,41.72,41.76,41.72,41.74,15400.0,34.9403,34.9738,34.9403,34.9571,15400.0
2013-02-22 12:50:00,41.74,41.75,41.74,41.75,13800.0,34.9571,34.9654,34.9571,34.9654,13800.0
2013-02-22 12:55:00,41.75,41.75,41.74,41.75,16200.0,34.9654,34.9654,34.9571,34.9654,16200.0
2013-02-22 13:00:00,41.75,41.79,41.75,41.76,20600.0,34.9654,34.9989,34.9654,34.9738,20600.0
2013-02-22 13:05:00,41.75,41.76,41.75,41.76,10800.0,34.9654,34.9738,34.9654,34.9738,10800.0
2013-02-22 13:10:00,41.76,41.76,41.75,41.76,4400.0,34.9738,34.9738,34.9654,34.9738,4400.0
2013-02-22 13:15:00,41.75,41.78,41.75,41.78,80000.0,34.9654,34.9906,34.9654,34.9906,80000.0
2013-02-22 13:20:00,41.78,41.81,41.77,41.8,17100.0,34.9906,35.0157,34.9822,35.0073,17100.0
2013-02-22 13:25:00,41.8,41.8,41.76,41.76,14200.0,35.0073,35.0073,34.9738,34.9738,14200.0
2013-02-22 13:30:00,41.77,41.77,41.76,41.77,6200.0,34.9822,34.9822,34.9738,34.9822,6200.0
2013-02-22 13:35:00,41.76,41.77,41.75,41.75,22700.0,34.9738,34.9822,34.9654,34.9654,22700.0
2013-02-22 13:40:00,41.75,41.76,41.75,41.75,13000.0,34.9654,34.9738,34.9654,34.9654,13000.0
2013-02-22 13:45:00,41.75,41.78,41.75,41.76,47400.0,34.9654,34.9906,34.9654,34.9738,47400.0
2013-02-22 13:50:00,41.76,41.76,41.75,41.75,9000.0,34.9738,34.9738,34.9654,34.9654,9000.0
2013-02-22 13:55:00,41.75,41.76,41.75,41.75,16200.0,34.9654,34.9738,34.9654,34.9654,16200.0
2013-02-22 14:00:00,41.75,41.77,41.75,41.77,13300.0,34.9654,34.9822,34.9654,34.9822,13300.0
2013-02-22 14:05:00,41.76,41.77,41.74,41.74,19000.0,34.9738,34.9822,34.9571,34.9571,19000.0
2013-02-22 14:10:00,41.75,41.76,41.74,41.76,15500.0,34.9654,34.9738,34.9571,34.9738,15500.0
2013-02-22 14:15:00,41.76,41.77,41.75,41.77,20100.0,34.9738,34.9822,34.9654,34.9822,20100.0
2013-02-22 14:20:00,41.77,41.77,41.76,41.77,2500.0,34.9822,34.9822,34.9738,34.9822,2500.0
2013-02-22 14:25:00,41.76,41.77,41.75,41.75,12400.0,34.9738,34.9822,34.9654,34.9654,12400.0
2013-02-22 14:30:00,41.76,41.76,41.73,41.75,74000.0,34.9738,34.9738,34.9487,34.9654,74000.0
2013-02-22 14:35:00,41.75,41.75,41.74,41.75,42600.0,34.9654,34.9654,34.9571,34.9654,42600.0
2013-02-22 14:40:00,41.75,41.75,41.73,41.73,21600.0,34.9654,34.9654,34.9487,34.9487,21600.0
2013-02-22 14:45:00,41.73,41.74,41.71,41.72,15800.0,34.9487,34.9571,34.9319,34.9403,15800.0
2013-02-22 14:50:00,41.72,41.75,41.71,41.75,106700.0,34.9403,34.9654,34.9319,34.9654,106700.0
2013-02-22 14:55:00,41.75,41.75,41.74,41.75,7000.0,34.9654,34.9654,34.9571,34.9654,7000.0
2013-02-22 15:00:00,41.75,41.75,41.73,41.74,30400.0,34.9654,34.9654,34.9487,34.9571,30400.0
2013-02-22 15:05:00,41.73,41.74,41.72,41.72,22800.0,34.9487,34.9571,34.9403,34.9403,22800.0
2013-02-22 15:10:00,41.73,41.73,41.7,41.7,48300.0,34.9487,34.9487,34.9236,34.9236,48300.0
2013-02-22 15:15:00,41.7,41.76,41.69,41.75,149600.0,34.9236,34.9738,34.9152,34.9654,149600.0
2013-02-22 15:20:00,41.75,41.77,41.74,41.76,41000.0,34.9654,34.9822,34.9571,34.9738,41000.0
2013-02-22 15:25:00,41.76,41.77,41.72,41.77,59100.0,34.9738,34.9822,34.9403,34.9822,59100.0
2013-02-22 15:30:00,41.77,41.81,41.75,41.81,61100.0,34.9822,35.0157,34.9654,35.0157,61100.0
2013-02-22 15:35:00,41.81,41.87,41.8,41.87,61800.0,35.0157,35.0659,35.0073,35.0659,61800.0
2013-02-22 15:40:00,41.87,41.94,41.87,41.93,64600.0,35.0659,35.1246,35.0659,35.1162,64600.0
2013-02-22 15:45:00,41.93,41.97,41.91,41.97,102800.0,35.1162,35.1497,35.0994,35.1497,102800.0
2013-02-22 15:50:00,41.97,41.97,41.93,41.95,108500.0,35.1497,35.1497,35.1162,35.1329,108500.0
2013-02-22 15:55:00,41.96,41.99,41.92,41.97,262100.0,35.1413,35.1664,35.1078,35.1497,262100.0
2013-02-25 09:30:00,42.14,42.46,42.12,42.38,50700.0,35.2921,35.5601,35.2753,35.4931,50700.0
2013-02-25 09:35:00,42.4,42.44,42.36,42.39,25900.0,35.5098,35.5433,35.4763,35.5014,25900.0
2013-02-25 09:40:00,42.39,42.48,42.37,42.39,116400.0,35.5014,35.5768,35.4847,35.5014,116400.0
2013-02-25 09:45:00,42.4,42.43,42.29,42.34,45600.0,35.5098,35.5349,35.4177,35.4596,45600.0
2013-02-25 09:50:00,42.35,42.43,42.35,42.39,25900.0,35.4679,35.5349,35.4679,35.5014,25900.0
2013-02-25 09:55:00,42.4,42.42,42.4,42.41,43700.0,35.5098,35.5266,35.5098,35.5182,43700.0
2013-02-25 10:00:00,42.41,42.45,42.41,42.43,34100.0,35.5182,35.5517,35.5182,35.5349,34100.0
2013-02-25 10:05:00,42.42,42.45,42.34,42.34,43300.0,35.5266,35.5517,35.4596,35.4596,43300.0
2013-02-25 10:10:00,42.34,42.34,42.26,42.26,24500.0,35.4596,35.4596,35.3926,35.3926,24500.0
2013-02-25 10:15:00,42.26,42.27,42.23,42.26,82300.0,35.3926,35.4009,35.3674,35.3926,82300.0
2013-02-25 10:20:00,42.26,42.26,42.24,42.24,30000.0,35.3926,35.3926,35.3758,35.3758,30000.0
2013-02-25 10:25:00,42.24,42.29,42.24,42.25,36300.0,35.3758,35.4177,35.3758,35.3842,36300.0
2013-02-25 10:30:00,42.25,42.3,42.24,42.26,31600.0,35.3842,35.4261,35.3758,35.3926,31600.0
2013-02-25 10:35:00,42.26,42.28,42.2,42.22,39000.0,35.3926,35.4093,35.3423,35.3591,39000.0
2013-02-25 10:40:00,42.23,42.24,42.21,42.23,74100.0,35.3674,35.3758,35.3507,35.3674,74100.0
2013-02-25 10:45:00,42.23,42.24,42.15,42.15,65700.0,35.3674,35.3758,35.3004,35.3004,65700.0
2013-02-25 10:50:00,42.15,42.19,42.14,42.16,28700.0,35.3004,35.3339,35.2921,35.3088,28700.0
2013-02-25 10:55:00,42.17,42.19,42.16,42.18,30400.0,35.3172,35.3339,35.3088,35.3256,30400.0
2013-02-25 11:00:00,42.18,42.21,42.13,42.19,82900.0,35.3256,35.3507,35.2837,35.3339,82900.0
2013-02-25 11:05:00,42.19,42.28,42.18,42.26,36000.0,35.3339,35.4093,35.3256,35.3926,36000.0
2013-02-25 11:10:00,42.26,42.27,42.25,42.26,17100.0,35.3926,35.4009,35.3842,35.3926,17100.0
2013-02-25 11:15:00,42.26,42.27,42.24,42.25,90100.0,35.3926,35.4009,35.3758,35.3842,90100.0
2013-02-25 11:20:00,42.25,42.28,42.23,42.26,29000.0,35.3842,35.4093,35.3674,35.3926,29000.0
2013-02-25 11:25:00,42.26,42.26,42.21,42.21,13400.0,35.3926,35.3926,35.3507,35.3507,13400.0
2013-02-25 11:30:00,42.21,42.24,42.2,42.2,112300.0,35.3507,35.3758,35.3423,35.3423,112300.0
2013-02-25 11:35:00,42.21,42.23,42.18,42.2,75400.0,35.3507,35.3674,35.3256,35.3423,75400.0
2013-02-25 11:40:00,42.2,42.24,42.19,42.19,39900.0,35.3423,35.3758,35.3339,35.3339,39900.0
2013-02-25 11:45:00,42.2,42.21,42.18,42.2,37300.0,35.3423,35.3507,35.3256,35.3423,37300.0
2013-02-25 11:50:00,42.2,42.22,42.14,42.16,182000.0,35.3423,35.3591,35.2921,35.3088,182000.0
2013-02-25 11:55:00,42.15,42.17,42.14,42.16,29800.0,35.3004,35.3172,35.2921,35.3088,29800.0
2013-02-25 12:00:00,42.17,42.17,42.11,42.12,93200.0,35.3172,35.3172,35.2669,35.2753,93200.0
2013-02-25 12:05:00,42.12,42.12,42.05,42.06,46200.0,35.2753,35.2753,35.2167,35.2251,46200.0
2013-02-25 12:10:00,42.06,42.1,42.05,42.09,27700.0,35.2251,35.2586,35.2167,35.2502,27700.0
2013-02-25 12:15:00,42.09,42.11,42.07,42.09,43600.0,35.2502,35.2669,35.2334,35.2502,43600.0
2013-02-25 12:20:00,42.09,42.09,42.04,42.04,25800.0,35.2502,35.2502,35.2083,35.2083,25800.0
2013-02-25 12:25:00,42.04,42.04,41.99,42.03,63500.0,35.2083,35.2083,35.1664,35.1999,63500.0
2013-02-25 12:30:00,42.02,42.07,42.02,42.05,29900.0,35.1916,35.2334,35.1916,35.2167,29900.0
2013-02-25 12:35:00,42.05,42.06,42.05,42.06,10000.0,35.2167,35.2251,35.2167,35.2251,10000.0
2013-02-25 12:40:00,42.07,42.09,42.05,42.08,27800.0,35.2334,35.2502,35.2167,35.2418,27800.0
2013-02-25 12:45:00,42.08,42.12,42.05,42.12,43900.0,35.2418,35.2753,35.2167,35.2753,43900.0
2013-02-25 12:50:00,42.12,42.15,42.12,42.13,11300.0,35.2753,35.3004,35.2753,35.2837,11300.0
2013-02-25 12:55:00,42.12,42.15,42.09,42.11,80900.0,35.2753,35.3004,35.2502,35.2669,80900.0
2013-02-25 13:00:00,42.11,42.12,42.09,42.09,13400.0,35.2669,35.2753,35.2502,35.2502,13400.0
2013-02-25 13:05:00,42.09,42.1,42.09,42.09,4600.0,35.2502,35.2586,35.2502,35.2502,4600.0
2013-02-25 13:10:00,42.09,42.1,42.09,42.1,2100.0,35.2502,35.2586,35.2502,35.2586,2100.0
2013-02-25 13:15:00,42.09,42.1,42.09,42.09,16300.0,35.2502,35.2586,35.2502,35.2502,16300.0
2013-02-25 13:20:00,42.09,42.12,42.09,42.1,54900.0,35.2502,35.2753,35.2502,35.2586,54900.0
2013-02-25 13:25:00,42.1,42.11,42.06,42.07,122000.0,35.2586,35.2669,35.2251,35.2334,122000.0
2013-02-25 13:30:00,42.07,42.08,42.05,42.05,25100.0,35.2334,35.2418,35.2167,35.2167,25100.0
2013-02-25 13:35:00,42.05,42.05,41.99,41.99,53600.0,35.2167,35.2167,35.1664,35.1664,53600.0
2013-02-25 13:40:00,41.99,42.0,41.89,41.93,54400.0,35.1664,35.1748,35.0827,35.1162,54400.0
2013-02-25 13:45:00,41.93,41.96,41.92,41.96,46900.0,35.1162,35.1413,35.1078,35.1413,46900.0
2013-02-25 13:50:00,41.97,42.01,41.97,42.0,49000.0,35.1497,35.1832,35.1497,35.1748,49000.0
2013-02-25 13:55:00,42.01,42.01,41.95,41.95,22900.0,35.1832,35.1832,35.1329,35.1329,22900.0
2013-02-25 14:00:00,41.95,41.96,41.93,41.93,26600.0,35.1329,35.1413,35.1162,35.1162,26600.0
2013-02-25 14:05:00,41.93,41.94,41.87,41.88,42300.0,35.1162,35.1246,35.0659,35.0743,42300.0
2013-02-25 14:10:00,41.88,41.88,41.84,41.84,23300.0,35.0743,35.0743,35.0408,35.0408,23300.0
2013-02-25 14:15:00,41.85,41.88,41.84,41.88,45700.0,35.0492,35.0743,35.0408,35.0743,45700.0
2013-02-25 14:20:00,41.88,41.89,41.86,41.87,21800.0,35.0743,35.0827,35.0576,35.0659,21800.0
2013-02-25 14:25:00,41.87,41.88,41.86,41.87,16700.0,35.0659,35.0743,35.0576,35.0659,16700.0
2013-02-25 14:30:00,41.86,41.91,41.86,41.9,32900.0,35.0576,35.0994,35.0576,35.0911,32900.0
2013-02-25 14:35:00,41.89,41.92,41.88,41.88,27600.0,35.0827,35.1078,35.0743,35.0743,27600.0
2013-02-25 14:40:00,41.88,41.9,41.88,41.89,17200.0,35.0743,35.0911,35.0743,35.0827,17200.0
2013-02-25 14:45:00,41.9,41.9,41.81,41.81,30300.0,35.0911,35.0911,35.0157,35.0157,30300.0
2013-02-25 14:50:00,41.82,41.84,41.81,41.83,22200.0,35.0241,35.0408,35.0157,35.0324,22200.0
2013-02-25 14:55:00,41.84,41.88,41.83,41.85,24600.0,35.0408,35.0743,35.0324,35.0492,24600.0
2013-02-25 15:00:00,41.86,41.88,41.85,41.88,16200.0,35.0576,35.0743,35.0492,35.0743,16200.0
2013-02-25 15:05:00,41.87,41.88,41.84,41.88,12600.0,35.0659,35.0743,35.0408,35.0743,12600.0
2013-02-25 15:10:00,41.88,41.88,41.84,41.84,28900.0,35.0743,35.0743,35.0408,35.0408,28900.0
2013-02-25 15:15:00,41.84,41.86,41.81,41.84,57200.0,35.0408,35.0576,35.0157,35.0408,57200.0
2013-02-25 15:20:00,41.84,41.87,41.83,41.86,66000.0,35.0408,35.0659,35.0324,35.0576,66000.0
2013-02-25 15:25:00,41.86,41.86,41.77,41.77,27500.0,35.0576,35.0576,34.9822,34.9822,27500.0
2013-02-25 15:30:00,41.78,41.78,41.71,41.72,26500.0,34.9906,34.9906,34.9319,34.9403,26500.0
2013-02-25 15:35:00,41.72,41.74,41.71,41.72,43300.0,34.9403,34.9571,34.9319,34.9403,43300.0
2013-02-25 15:40:00,41.72,41.73,41.68,41.73,59500.0,34.9403,34.9487,34.9068,34.9487,59500.0
2013-02-25 15:45:00,41.72,41.73,41.67,41.67,74100.0,34.9403,34.9487,34.8984,34.8984,74100.0
2013-02-25 15:50:00,41.67,41.68,41.59,41.59,84900.0,34.8984,34.9068,34.8314,34.8314,84900.0
2013-02-25 15:55:00,41.59,41.63,41.53,41.54,194400.0,34.8314,34.8649,34.7812,34.7896,194400.0
2013-02-26 09:30:00,41.59,41.79,41.58,41.75,112700.0,34.8314,34.9989,34.8231,34.9654,112700.0
2013-02-26 09:35:00,41.76,41.88,41.73,41.77,61700.0,34.9738,35.0743,34.9487,34.9822,61700.0
2013-02-26 09:40:00,41.77,41.78,41.7,41.73,90300.0,34.9822,34.9906,34.9236,34.9487,90300.0
2013-02-26 09:45:00,41.73,41.75,41.68,41.68,56100.0,34.9487,34.9654,34.9068,34.9068,56100.0
2013-02-26 09:50:00,41.69,41.71,41.67,41.69,44500.0,34.9152,34.9319,34.8984,34.9152,44500.0
2013-02-26 09:55:00,41.69,41.72,41.66,41.67,105600.0,34.9152,34.9403,34.8901,34.8984,105600.0
2013-02-26 10:00:00,41.67,41.69,41.48,41.51,149700.0,34.8984,34.9152,34.7393,34.7644,149700.0
2013-02-26 10:05:00,41.51,41.6,41.49,41.56,45700.0,34.7644,34.8398,34.7477,34.8063,45700.0
2013-02-26 10:10:00,41.57,41.65,41.57,41.61,48800.0,34.8147,34.8817,34.8147,34.8482,48800.0
2013-02-26 10:15:00,41.6,41.66,41.6,41.65,23600.0,34.8398,34.8901,34.8398,34.8817,23600.0
2013-02-26 10:20:00,41.64,41.64,41.59,41.61,35100.0,34.8733,34.8733,34.8314,34.8482,35100.0
2013-02-26 10:25:00,41.61,41.61,41.56,41.58,25600.0,34.8482,34.8482,34.8063,34.8231,25600.0
2013-02-26 10:30:00,41.58,41.59,41.57,41.58,51200.0,34.8231,34.8314,34.8147,34.8231,51200.0
2013-02-26 10:35:00,41.59,41.61,41.58,41.61,31500.0,34.8314,34.8482,34.8231,34.8482,31500.0
2013-02-26 10:40:00,41.61,41.65,41.57,41.6,129000.0,34.8482,34.8817,34.8147,34.8398,129000.0
2013-02-26 10:45:00,41.6,41.61,41.57,41.6,30800.0,34.8398,34.8482,34.8147,34.8398,30800.0
2013-02-26 10:50:00,41.61,41.64,41.59,41.61,31800.0,34.8482,34.8733,34.8314,34.8482,31800.0
2013-02-26 10:55:00,41.61,41.62,41.58,41.58,63600.0,34.8482,34.8566,34.8231,34.8231,63600.0
2013-02-26 11:00:00,41.58,41.62,41.57,41.58,131800.0,34.8231,34.8566,34.8147,34.8231,131800.0
2013-02-26 11:05:00,41.57,41.58,41.51,41.51,61200.0,34.8147,34.8231,34.7644,34.7644,61200.0
2013-02-26 11:10:00,41.51,41.52,41.46,41.51,51300.0,34.7644,34.7728,34.7226,34.7644,51300.0
2013-02-26 11:15:00,41.51,41.58,41.5,41.55,36400.0,34.7644,34.8231,34.7561,34.7979,36400.0
2013-02-26 11:20:00,41.55,41.56,41.5,41.53,27800.0,34.7979,34.8063,34.7561,34.7812,27800.0
2013-02-26 11:25:00,41.52,41.54,41.5,41.51,27200.0,34.7728,34.7896,34.7561,34.7644,27200.0
2013-02-26 11:30:00,41.52,41.54,41.51,41.52,21800.0,34.7728,34.7896,34.7644,34.7728,21800.0
2013-02-26 11:35:00,41.51,41.54,41.49,41.53,27000.0,34.7644,34.7896,34.7477,34.7812,27000.0
2013-02-26 11:40:00,41.52,41.52,41.48,41.5,81300.0,34.7728,34.7728,34.7393,34.7561,81300.0
2013-02-26 11:45:00,41.51,41.51,41.4,41.42,79800.0,34.7644,34.7644,34.6723,34.6891,79800.0
2013-02-26 11:50:00,41.43,41.53,41.43,41.52,68300.0,34.6975,34.7812,34.6975,34.7728,68300.0
2013-02-26 11:55:00,41.52,41.56,41.52,41.55,12900.0,34.7728,34.8063,34.7728,34.7979,12900.0
2013-02-26 12:00:00,41.55,41.57,41.5,41.5,33800.0,34.7979,34.8147,34.7561,34.7561,33800.0
2013-02-26 12:05:00,41.5,41.55,41.49,41.55,119000.0,34.7561,34.7979,34.7477,34.7979,119000.0
2013-02-26 12:10:00,41.55,41.55,41.52,41.52,22800.0,34.7979,34.7979,34.7728,34.7728,22800.0
2013-02-26 12:15:00,41.52,41.56,41.51,41.53,20000.0,34.7728,34.8063,34.7644,34.7812,20000.0
2013-02-26 12:20:00,41.53,41.58,41.52,41.58,7400.0,34.7812,34.8231,34.7728,34.8231,7400.0
2013-02-26 12:25:00,41.58,41.63,41.58,41.63,13200.0,34.8231,34.8649,34.8231,34.8649,13200.0
2013-02-26 12:30:00,41.62,41.64,41.61,41.63,18900.0,34.8566,34.8733,34.8482,34.8649,18900.0
2013-02-26 12:35:00,41.63,41.64,41.61,41.64,14700.0,34.8649,34.8733,34.8482,34.8733,14700.0
2013-02-26 12:40:00,41.64,41.65,41.62,41.64,11800.0,34.8733,34.8817,34.8566,34.8733,11800.0
2013-02-26 12:45:00,41.63,41.64,41.6,41.62,10700.0,34.8649,34.8733,34.8398,34.8566,10700.0
2013-02-26 12:50:00,41.62,41.63,41.58,41.59,13400.0,34.8566,34.8649,34.8231,34.8314,13400.0
2013-02-26 12:55:00,41.6,41.63,41.59,41.61,11400.0,34.8398,34.8649,34.8314,34.8482,11400.0
2013-02-26 13:00:00,41.62,41.66,41.61,41.64,28000.0,34.8566,34.8901,34.8482,34.8733,28000.0
2013-02-26 13:05:00,41.64,41.65,41.62,41.64,12200.0,34.8733,34.8817,34.8566,34.8733,12200.0
2013-02-26 13:10:00,41.64,41.67,41.62,41.63,26600.0,34.8733,34.8984,34.8566,34.8649,26600.0
2013-02-26 13:15:00,41.63,41.65,41.59,41.59,27600.0,34.8649,34.8817,34.8314,34.8314,27600.0
2013-02-26 13:20:00,41.59,41.66,41.58,41.65,20900.0,34.8314,34.8901,34.8231,34.8817,20900.0
2013-02-26 13:25:00,41.66,41.69,41.61,41.65,42400.0,34.8901,34.9152,34.8482,34.8817,42400.0
2013-02-26 13:30:00,41.66,41.69,41.66,41.67,8000.0,34.8901,34.9152,34.8901,34.8984,8000.0
2013-02-26 13:35:00,41.66,41.68,41.64,41.65,13400.0,34.8901,34.9068,34.8733,34.8817,13400.0
2013-02-26 13:40:00,41.64,41.66,41.59,41.59,12500.0,34.8733,34.8901,34.8314,34.8314,12500.0
2013-02-26 13:45:00,41.6,41.64,41.6,41.62,68800.0,34.8398,34.8733,34.8398,34.8566,68800.0
2013-02-26 13:50:00,41.62,41.65,41.61,41.63,13800.0,34.8566,34.8817,34.8482,34.8649,13800.0
2013-02-26 13:55:00,41.64,41.64,41.57,41.59,11100.0,34.8733,34.8733,34.8147,34.8314,11100.0
2013-02-26 14:00:00,41.6,41.63,41.6,41.6,14600.0,34.8398,34.8649,34.8398,34.8398,14600.0
2013-02-26 14:05:00,41.61,41.67,41.61,41.64,25500.0,34.8482,34.8984,34.8482,34.8733,25500.0
2013-02-26 14:10:00,41.65,41.69,41.63,41.69,30400.0,34.8817,34.9152,34.8649,34.9152,30400.0
2013-02-26 14:15:00,41.68,41.71,41.68,41.7,31300.0,34.9068,34.9319,34.9068,34.9236,31300.0
2013-02-26 14:20:00,41.71,41.72,41.7,41.72,13000.0,34.9319,34.9403,34.9236,34.9403,13000.0
2013-02-26 14:25:00,41.72,41.73,41.69,41.73,22700.0,34.9403,34.9487,34.9152,34.9487,22700.0
2013-02-26 14:30:00,41.74,41.74,41.7,41.72,17600.0,34.9571,34.9571,34.9236,34.9403,17600.0
2013-02-26 14:35:00,41.73,41.73,41.7,41.71,21700.0,34.9487,34.9487,34.9236,34.9319,21700.0
2013-02-26 14:40:00,41.71,41.71,41.68,41.7,21100.0,34.9319,34.9319,34.9068,34.9236,21100.0
2013-02-26 14:45:00,41.69,41.69,41.67,41.68,25600.0,34.9152,34.9152,34.8984,34.9068,25600.0
2013-02-26 14:50:00,41.68,41.7,41.67,41.67,27300.0,34.9068,34.9236,34.8984,34.8984,27300.0
2013-02-26 14:55:00,41.67,41.7,41.67,41.68,52800.0,34.8984,34.9236,34.8984,34.9068,52800.0
2013-02-26 15:00:00,41.66,41.7,41.66,41.67,34200.0,34.8901,34.9236,34.8901,34.8984,34200.0
2013-02-26 15:05:00,41.67,41.68,41.63,41.65,25800.0,34.8984,34.9068,34.8649,34.8817,25800.0
2013-02-26 15:10:00,41.66,41.66,41.64,41.65,40200.0,34.8901,34.8901,34.8733,34.8817,40200.0
2013-02-26 15:15:00,41.65,41.68,41.64,41.65,31500.0,34.8817,34.9068,34.8733,34.8817,31500.0
2013-02-26 15:20:00,41.65,41.67,41.63,41.64,107200.0,34.8817,34.8984,34.8649,34.8733,107200.0
2013-02-26 15:25:00,41.63,41.64,41.6,41.61,38500.0,34.8649,34.8733,34.8398,34.8482,38500.0
2013-02-26 15:30:00,41.62,41.63,41.6,41.63,126900.0,34.8566,34.8649,34.8398,34.8649,126900.0
2013-02-26 15:35:00,41.63,41.65,41.61,41.65,123100.0,34.8649,34.8817,34.8482,34.8817,123100.0
2013-02-26 15:40:00,41.65,41.67,41.64,41.66,82800.0,34.8817,34.8984,34.8733,34.8901,82800.0
2013-02-26 15:45:00,41.65,41.66,41.61,41.65,100000.0,34.8817,34.8901,34.8482,34.8817,100000.0
2013-02-26 15:50:00,41.64,41.69,41.62,41.67,158500.0,34.8733,34.9152,34.8566,34.8984,158500.0
2013-02-26 15:55:00,41.68,41.71,41.61,41.7,211600.0,34.9068,34.9319,34.8482,34.9236,211600.0
2013-02-27 09:30:00,41.64,41.85,41.64,41.83,223500.0,34.8733,35.0492,34.8733,35.0324,223500.0
2013-02-27 09:35:00,41.84,41.98,41.66,41.66,146900.0,35.0408,35.1581,34.8901,34.8901,146900.0
2013-02-27 09:40:00,41.66,41.87,41.64,41.86,95400.0,34.8901,35.0659,34.8733,35.0576,95400.0
2013-02-27 09:45:00,41.86,41.87,41.71,41.74,96600.0,35.0576,35.0659,34.9319,34.9571,96600.0
2013-02-27 09:50:00,41.73,41.8,41.73,41.78,49300.0,34.9487,35.0073,34.9487,34.9906,49300.0
2013-02-27 09:55:00,41.78,41.79,41.72,41.72,34000.0,34.9906,34.9989,34.9403,34.9403,34000.0
2013-02-27 10:00:00,41.73,41.77,41.69,41.76,41500.0,34.9487,34.9822,34.9152,34.9738,41500.0
2013-02-27 10:05:00,41.75,41.79,41.74,41.77,76900.0,34.9654,34.9989,34.9571,34.9822,76900.0
2013-02-27 10:10:00,41.78,41.81,41.76,41.78,58700.0,34.9906,35.0157,34.9738,34.9906,58700.0
2013-02-27 10:15:00,41.78,41.82,41.77,41.8,55900.0,34.9906,35.0241,34.9822,35.0073,55900.0
2013-02-27 10:20:00,41.8,41.85,41.79,41.85,70400.0,35.0073,35.0492,34.9989,35.0492,70400.0
2013-02-27 10:25:00,41.85,41.87,41.83,41.83,80400.0,35.0492,35.0659,35.0324,35.0324,80400.0
2013-02-27 10:30:00,41.83,41.84,41.81,41.84,56900.0,35.0324,35.0408,35.0157,35.0408,56900.0
2013-02-27 10:35:00,41.84,41.85,41.82,41.84,61100.0,35.0408,35.0492,35.0241,35.0408,61100.0
2013-02-27 10:40:00,41.85,41.85,41.77,41.78,58700.0,35.0492,35.0492,34.9822,34.9906,58700.0
2013-02-27 10:45:00,41.79,41.84,41.79,41.82,56800.0,34.9989,35.0408,34.9989,35.0241,56800.0
2013-02-27 10:50:00,41.82,41.86,41.82,41.83,112500.0,35.0241,35.0576,35.0241,35.0324,112500.0
2013-02-27 10:55:00,41.84,41.84,41.75,41.75,131600.0,35.0408,35.0408,34.9654,34.9654,131600.0
2013-02-27 11:00:00,41.75,41.81,41.75,41.8,43500.0,34.9654,35.0157,34.9654,35.0073,43500.0
2013-02-27 11:05:00,41.8,41.84,41.75,41.82,71200.0,35.0073,35.0408,34.9654,35.0241,71200.0
2013-02-27 11:10:00,41.83,41.89,41.82,41.89,26600.0,35.0324,35.0827,35.0241,35.0827,26600.0
2013-02-27 11:15:00,41.88,41.89,41.88,41.88,20600.0,35.0743,35.0827,35.0743,35.0743,20600.0
2013-02-27 11:20:00,41.88,41.91,41.88,41.9,34500.0,35.0743,35.0994,35.0743,35.0911,34500.0
2013-02-27 11:25:00,41.91,41.92,41.89,41.9,31700.0,35.0994,35.1078,35.0827,35.0911,31700.0
2013-02-27 11:30:00,41.91,41.93,41.88,41.91,29100.0,35.0994,35.1162,35.0743,35.0994,29100.0
2013-02-27 11:35:00,41.91,41.93,41.91,41.92,11600.0,35.0994,35.1162,35.0994,35.1078,11600.0
2013-02-27 11:40:00,41.92,41.94,41.91,41.92,29800.0,35.1078,35.1246,35.0994,35.1078,29800.0
2013-02-27 11:45:00,41.93,41.93,41.91,41.93,29800.0,35.1162,35.1162,35.0994,35.1162,29800.0
2013-02-27 11:50:00,41.93,41.94,41.91,41.93,23500.0,35.1162,35.1246,35.0994,35.1162,23500.0
2013-02-27 11:55:00,41.92,41.93,41.92,41.93,7500.0,35.1078,35.1162,35.1078,35.1162,7500.0
2013-02-27 12:00:00,41.93,41.95,41.92,41.94,24500.0,35.1162,35.1329,35.1078,35.1246,24500.0
2013-02-27 12:05:00,41.95,41.97,41.94,41.96,75800.0,35.1329,35.1497,35.1246,35.1413,75800.0
2013-02-27 12:10:00,41.97,42.0,41.94,42.0,119300.0,35.1497,35.1748,35.1246,35.1748,119300.0
2013-02-27 12:15:00,42.0,42.0,41.99,42.0,14000.0,35.1748,35.1748,35.1664,35.1748,14000.0
2013-02-27 12:20:00,42.0,42.0,41.99,42.0,50100.0,35.1748,35.1748,35.1664,35.1748,50100.0
2013-02-27 12:25:00,42.0,42.0,41.97,41.97,54100.0,35.1748,35.1748,35.1497,35.1497,54100.0
2013-02-27 12:30:00,41.98,41.99,41.96,41.96,25300.0,35.1581,35.1664,35.1413,35.1413,25300.0
2013-02-27 12:35:00,41.96,41.97,41.92,41.92,22400.0,35.1413,35.1497,35.1078,35.1078,22400.0
2013-02-27 12:40:00,41.92,41.93,41.86,41.91,41200.0,35.1078,35.1162,35.0576,35.0994,41200.0
2013-02-27 12:45:00,41.91,41.95,41.91,41.93,27200.0,35.0994,35.1329,35.0994,35.1162,27200.0
2013-02-27 12:50:00,41.94,41.96,41.94,41.95,20800.0,35.1246,35.1413,35.1246,35.1329,20800.0
2013-02-27 12:55:00,41.95,41.96,41.89,41.91,44500.0,35.1329,35.1413,35.0827,35.0994,44500.0
2013-02-27 13:00:00,41.92,41.95,41.9,41.95,23100.0,35.1078,35.1329,35.0911,35.1329,23100.0
2013-02-27 13:05:00,41.95,41.96,41.94,41.95,28000.0,35.1329,35.1413,35.1246,35.1329,28000.0
2013-02-27 13:10:00,41.95,41.98,41.94,41.98,15900.0,35.1329,35.1581,35.1246,35.1581,15900.0
2013-02-27 13:15:00,41.97,41.98,41.96,41.98,6600.0,35.1497,35.1581,35.1413,35.1581,6600.0
2013-02-27 13:20:00,41.98,42.0,41.98,42.0,12100.0,35.1581,35.1748,35.1581,35.1748,12100.0
2013-02-27 13:25:00,42.0,42.04,42.0,42.04,38600.0,35.1748,35.2083,35.1748,35.2083,38600.0
2013-02-27 13:30:00,42.04,42.05,42.02,42.04,35500.0,35.2083,35.2167,35.1916,35.2083,35500.0
2013-02-27 13:35:00,42.04,42.09,42.04,42.08,62700.0,35.2083,35.2502,35.2083,35.2418,62700.0
2013-02-27 13:40:00,42.07,42.08,42.05,42.05,17400.0,35.2334,35.2418,35.2167,35.2167,17400.0
2013-02-27 13:45:00,42.05,42.09,42.04,42.08,31300.0,35.2167,35.2502,35.2083,35.2418,31300.0
2013-02-27 13:50:00,42.08,42.1,42.08,42.09,7100.0,35.2418,35.2586,35.2418,35.2502,7100.0
2013-02-27 13:55:00,42.1,42.1,42.09,42.1,21900.0,35.2586,35.2586,35.2502,35.2586,21900.0
2013-02-27 14:00:00,42.09,42.11,42.08,42.1,36500.0,35.2502,35.2669,35.2418,35.2586,36500.0
2013-02-27 14:05:00,42.1,42.12,42.09,42.12,9100.0,35.2586,35.2753,35.2502,35.2753,9100.0
2013-02-27 14:10:00,42.12,42.14,42.11,42.14,12400.0,35.2753,35.2921,35.2669,35.2921,12400.0
2013-02-27 14:15:00,42.14,42.15,42.13,42.15,8700.0,35.2921,35.3004,35.2837,35.3004,8700.0
2013-02-27 14:20:00,42.15,42.18,42.15,42.18,30400.0,35.3004,35.3256,35.3004,35.3256,30400.0
2013-02-27 14:25:00,42.18,42.19,42.14,42.14,47400.0,35.3256,35.3339,35.2921,35.2921,47400.0
2013-02-27 14:30:00,42.15,42.15,42.1,42.14,22600.0,35.3004,35.3004,35.2586,35.2921,22600.0
2013-02-27 14:35:00,42.14,42.15,42.14,42.15,8200.0,35.2921,35.3004,35.2921,35.3004,8200.0
2013-02-27 14:40:00,42.15,42.15,42.14,42.15,11900.0,35.3004,35.3004,35.2921,35.3004,11900.0
2013-02-27 14:45:00,42.15,42.16,42.12,42.14,40900.0,35.3004,35.3088,35.2753,35.2921,40900.0
2013-02-27 14:50:00,42.15,42.15,42.13,42.14,20000.0,35.3004,35.3004,35.2837,35.2921,20000.0
2013-02-27 14:55:00,42.15,42.18,42.14,42.18,21800.0,35.3004,35.3256,35.2921,35.3256,21800.0
2013-02-27 15:00:00,42.18,42.18,42.14,42.14,21800.0,35.3256,35.3256,35.2921,35.2921,21800.0
2013-02-27 15:05:00,42.15,42.16,42.14,42.16,23100.0,35.3004,35.3088,35.2921,35.3088,23100.0
2013-02-27 15:10:00,42.15,42.2,42.15,42.18,17200.0,35.3004,35.3423,35.3004,35.3256,17200.0
2013-02-27 15:15:00,42.19,42.2,42.18,42.19,26500.0,35.3339,35.3423,35.3256,35.3339,26500.0
2013-02-27 15:20:00,42.19,42.2,42.17,42.19,29200.0,35.3339,35.3423,35.3172,35.3339,29200.0
2013-02-27 15:25:00,42.2,42.2,42.14,42.16,35600.0,35.3423,35.3423,35.2921,35.3088,35600.0
2013-02-27 15:30:00,42.15,42.17,42.14,42.15,50100.0,35.3004,35.3172,35.2921,35.3004,50100.0
2013-02-27 15:35:00,42.15,42.15,42.13,42.15,60300.0,35.3004,35.3004,35.2837,35.3004,60300.0
2013-02-27 15:40:00,42.15,42.17,42.14,42.16,68400.0,35.3004,35.3172,35.2921,35.3088,68400.0
2013-02-27 15:45:00,42.15,42.17,42.14,42.17,58500.0,35.3004,35.3172,35.2921,35.3172,58500.0
2013-02-27 15:50:00,42.16,42.19,42.16,42.19,97300.0,35.3088,35.3339,35.3088,35.3339,97300.0
2013-02-27 15:55:00,42.19,42.19,42.12,42.12,214200.0,35.3339,35.3339,35.2753,35.2753,214200.0
2013-02-28 09:30:00,42.17,42.27,42.06,42.26,62600.0,35.3172,35.4009,35.2251,35.3926,62600.0
2013-02-28 09:35:00,42.26,42.28,42.18,42.18,67100.0,35.3926,35.4093,35.3256,35.3256,67100.0
2013-02-28 09:40:00,42.19,42.35,42.18,42.27,87400.0,35.3339,35.4679,35.3256,35.4009,87400.0
2013-02-28 09:45:00,42.26,42.44,42.24,42.4,78000.0,35.3926,35.5433,35.3758,35.5098,78000.0
2013-02-28 09:50:00,42.39,42.41,42.33,42.41,70600.0,35.5014,35.5182,35.4512,35.5182,70600.0
2013-02-28 09:55:00,42.41,42.5,42.4,42.49,67700.0,35.5182,35.5936,35.5098,35.5852,67700.0
2013-02-28 10:00:00,42.49,42.52,42.42,42.5,85700.0,35.5852,35.6103,35.5266,35.5936,85700.0
2013-02-28 10:05:00,42.49,42.5,42.45,42.49,52400.0,35.5852,35.5936,35.5517,35.5852,52400.0
2013-02-28 10:10:00,42.49,42.5,42.44,42.45,45600.0,35.5852,35.5936,35.5433,35.5517,45600.0
2013-02-28 10:15:00,42.45,42.45,42.34,42.41,71900.0,35.5517,35.5517,35.4596,35.5182,71900.0
2013-02-28 10:20:00,42.41,42.46,42.41,42.43,103300.0,35.5182,35.5601,35.5182,35.5349,103300.0
2013-02-28 10:25:00,42.43,42.5,42.42,42.5,85200.0,35.5349,35.5936,35.5266,35.5936,85200.0
2013-02-28 10:30:00,42.5,42.5,42.42,42.43,47500.0,35.5936,35.5936,35.5266,35.5349,47500.0
2013-02-28 10:35:00,42.43,42.44,42.4,42.4,73300.0,35.5349,35.5433,35.5098,35.5098,73300.0
2013-02-28 10:40:00,42.4,42.41,42.39,42.41,12800.0,35.5098,35.5182,35.5014,35.5182,12800.0
2013-02-28 10:45:00,42.4,42.41,42.34,42.34,32500.0,35.5098,35.5182,35.4596,35.4596,32500.0
2013-02-28 10:50:00,42.35,42.4,42.34,42.36,39100.0,35.4679,35.5098,35.4596,35.4763,39100.0
2013-02-28 10:55:00,42.36,42.39,42.34,42.38,47500.0,35.4763,35.5014,35.4596,35.4931,47500.0
2013-02-28 11:00:00,42.39,42.43,42.38,42.43,35600.0,35.5014,35.5349,35.4931,35.5349,35600.0
2013-02-28 11:05:00,42.43,42.46,42.41,42.44,38500.0,35.5349,35.5601,35.5182,35.5433,38500.0
2013-02-28 11:10:00,42.43,42.44,42.39,42.4,46400.0,35.5349,35.5433,35.5014,35.5098,46400.0
2013-02-28 11:15:00,42.4,42.44,42.39,42.42,31500.0,35.5098,35.5433,35.5014,35.5266,31500.0
2013-02-28 11:20:00,42.43,42.47,42.43,42.46,19000.0,35.5349,35.5684,35.5349,35.5601,19000.0
2013-02-28 11:25:00,42.47,42.48,42.45,42.47,15900.0,35.5684,35.5768,35.5517,35.5684,15900.0
2013-02-28 11:30:00,42.48,42.48,42.45,42.46,33400.0,35.5768,35.5768,35.5517,35.5601,33400.0
2013-02-28 11:35:00,42.46,42.47,42.45,42.45,15100.0,35.5601,35.5684,35.5517,35.5517,15100.0
2013-02-28 11:40:00,42.46,42.48,42.45,42.48,62900.0,35.5601,35.5768,35.5517,35.5768,62900.0
2013-02-28 11:45:00,42.48,42.5,42.47,42.5,10700.0,35.5768,35.5936,35.5684,35.5936,10700.0
2013-02-28 11:50:00,42.5,42.51,42.48,42.49,27100.0,35.5936,35.6019,35.5768,35.5852,27100.0
2013-02-28 11:55:00,42.49,42.5,42.44,42.45,39600.0,35.5852,35.5936,35.5433,35.5517,39600.0
2013-02-28 12:00:00,42.44,42.49,42.44,42.48,26800.0,35.5433,35.5852,35.5433,35.5768,26800.0
2013-02-28 12:05:00,42.48,42.5,42.48,42.48,11100.0,35.5768,35.5936,35.5768,35.5768,11100.0
2013-02-28 12:10:00,42.48,42.49,42.47,42.47,10700.0,35.5768,35.5852,35.5684,35.5684,10700.0
2013-02-28 12:15:00,42.47,42.48,42.45,42.47,9900.0,35.5684,35.5768,35.5517,35.5684,9900.0
2013-02-28 12:20:00,42.48,42.49,42.47,42.49,9400.0,35.5768,35.5852,35.5684,35.5852,9400.0
2013-02-28 12:25:00,42.48,42.49,42.47,42.47,13300.0,35.5768,35.5852,35.5684,35.5684,13300.0
2013-02-28 12:30:00,42.47,42.48,42.44,42.47,24100.0,35.5684,35.5768,35.5433,35.5684,24100.0
2013-02-28 12:35:00,42.47,42.47,42.44,42.47,15600.0,35.5684,35.5684,35.5433,35.5684,15600.0
2013-02-28 12:40:00,42.46,42.47,42.45,42.46,15500.0,35.5601,35.5684,35.5517,35.5601,15500.0
2013-02-28 12:45:00,42.46,42.47,42.45,42.45,9900.0,35.5601,35.5684,35.5517,35.5517,9900.0
2013-02-28 12:50:00,42.46,42.46,42.44,42.45,19700.0,35.5601,35.5601,35.5433,35.5517,19700.0
2013-02-28 12:55:00,42.45,42.45,42.44,42.45,3700.0,35.5517,35.5517,35.5433,35.5517,3700.0
2013-02-28 13:00:00,42.45,42.46,42.44,42.45,132300.0,35.5517,35.5601,35.5433,35.5517,132300.0
2013-02-28 13:05:00,42.45,42.46,42.44,42.44,27500.0,35.5517,35.5601,35.5433,35.5433,27500.0
2013-02-28 13:10:00,42.45,42.45,42.43,42.44,25900.0,35.5517,35.5517,35.5349,35.5433,25900.0
2013-02-28 13:15:00,42.44,42.46,42.44,42.45,57500.0,35.5433,35.5601,35.5433,35.5517,57500.0
2013-02-28 13:20:00,42.46,42.48,42.45,42.47,26900.0,35.5601,35.5768,35.5517,35.5684,26900.0
2013-02-28 13:25:00,42.47,42.51,42.47,42.49,26000.0,35.5684,35.6019,35.5684,35.5852,26000.0
2013-02-28 13:30:00,42.5,42.52,42.49,42.49,28700.0,35.5936,35.6103,35.5852,35.5852,28700.0
2013-02-28 13:35:00,42.49,42.52,42.49,42.49,30400.0,35.5852,35.6103,35.5852,35.5852,30400.0
2013-02-28 13:40:00,42.5,42.52,42.49,42.5,23800.0,35.5936,35.6103,35.5852,35.5936,23800.0
2013-02-28 13:45:00,42.5,42.55,42.5,42.55,20900.0,35.5936,35.6354,35.5936,35.6354,20900.0
2013-02-28 13:50:00,42.55,42.59,42.55,42.58,22300.0,35.6354,35.6689,35.6354,35.6606,22300.0
2013-02-28 13:55:00,42.58,42.63,42.58,42.61,41100.0,35.6606,35.7024,35.6606,35.6857,41100.0
2013-02-28 14:00:00,42.61,42.63,42.61,42.62,26100.0,35.6857,35.7024,35.6857,35.6941,26100.0
2013-02-28 14:05:00,42.62,42.62,42.59,42.61,31500.0,35.6941,35.6941,35.6689,35.6857,31500.0
2013-02-28 14:10:00,42.61,42.63,42.61,42.63,18700.0,35.6857,35.7024,35.6857,35.7024,18700.0
2013-02-28 14:15:00,42.64,42.64,42.62,42.64,29300.0,35.7108,35.7108,35.6941,35.7108,29300.0
2013-02-28 14:20:00,42.64,42.66,42.64,42.65,74300.0,35.7108,35.7276,35.7108,35.7192,74300.0
2013-02-28 14:25:00,42.65,42.66,42.64,42.66,62700.0,35.7192,35.7276,35.7108,35.7276,62700.0
2013-02-28 14:30:00,42.65,42.69,42.65,42.69,63300.0,35.7192,35.7527,35.7192,35.7527,63300.0
2013-02-28 14:35:00,42.69,42.72,42.68,42.71,32100.0,35.7527,35.7778,35.7443,35.7694,32100.0
2013-02-28 14:40:00,42.71,42.72,42.69,42.72,24800.0,35.7694,35.7778,35.7527,35.7778,24800.0
2013-02-28 14:45:00,42.72,42.74,42.71,42.74,27400.0,35.7778,35.7946,35.7694,35.7946,27400.0
2013-02-28 14:50:00,42.74,42.75,42.72,42.74,57100.0,35.7946,35.8029,35.7778,35.7946,57100.0
2013-02-28 14:55:00,42.74,42.75,42.73,42.74,53500.0,35.7946,35.8029,35.7862,35.7946,53500.0
2013-02-28 15:00:00,42.73,42.75,42.73,42.75,40000.0,35.7862,35.8029,35.7862,35.8029,40000.0
2013-02-28 15:05:00,42.75,42.75,42.72,42.73,51700.0,35.8029,35.8029,35.7778,35.7862,51700.0
2013-02-28 15:10:00,42.73,42.73,42.7,42.71,92500.0,35.7862,35.7862,35.7611,35.7694,92500.0
2013-02-28 15:15:00,42.71,42.71,42.65,42.71,141000.0,35.7694,35.7694,35.7192,35.7694,141000.0
2013-02-28 15:20:00,42.7,42.73,42.7,42.73,41800.0,35.7611,35.7862,35.7611,35.7862,41800.0
2013-02-28 15:25:00,42.73,42.77,42.73,42.77,89500.0,35.7862,35.8197,35.7862,35.8197,89500.0
2013-02-28 15:30:00,42.76,42.79,42.76,42.79,48300.0,35.8113,35.8364,35.8113,35.8364,48300.0
2013-02-28 15:35:00,42.79,42.81,42.77,42.8,82700.0,35.8364,35.8532,35.8197,35.8448,82700.0
2013-02-28 15:40:00,42.8,42.81,42.76,42.76,75200.0,35.8448,35.8532,35.8113,35.8113,75200.0
2013-02-28 15:45:00,42.76,42.76,42.7,42.74,159700.0,35.8113,35.8113,35.7611,35.7946,159700.0
2013-02-28 15:50:00,42.74,42.75,42.66,42.67,192600.0,35.7946,35.8029,35.7276,35.7359,192600.0
2013-02-28 15:55:00,42.66,42.7,42.62,42.64,258400.0,35.7276,35.7611,35.6941,35.7108,258400.0
2013-03-01 09:30:00,42.6,42.62,42.38,42.43,43400.0,35.6773,35.6941,35.4931,35.5349,43400.0
2013-03-01 09:35:00,42.43,42.52,42.42,42.48,18200.0,35.5349,35.6103,35.5266,35.5768,18200.0
2013-03-01 09:40:00,42.48,42.61,42.47,42.48,30800.0,35.5768,35.6857,35.5684,35.5768,30800.0
2013-03-01 09:45:00,42.48,42.56,42.46,42.5,56000.0,35.5768,35.6438,35.5601,35.5936,56000.0
2013-03-01 09:50:00,42.51,42.55,42.48,42.54,68100.0,35.6019,35.6354,35.5768,35.6271,68100.0
2013-03-01 09:55:00,42.54,42.63,42.46,42.63,38300.0,35.6271,35.7024,35.5601,35.7024,38300.0
2013-03-01 10:00:00,42.63,42.65,42.54,42.6,53500.0,35.7024,35.7192,35.6271,35.6773,53500.0
2013-03-01 10:05:00,42.6,42.62,42.55,42.6,33500.0,35.6773,35.6941,35.6354,35.6773,33500.0
2013-03-01 10:10:00,42.6,42.6,42.57,42.59,31100.0,35.6773,35.6773,35.6522,35.6689,31100.0
2013-03-01 10:15:00,42.59,42.64,42.56,42.6,55700.0,35.6689,35.7108,35.6438,35.6773,55700.0
2013-03-01 10:20:00,42.6,42.64,42.57,42.62,50600.0,35.6773,35.7108,35.6522,35.6941,50600.0
2013-03-01 10:25:00,42.62,42.62,42.56,42.6,25500.0,35.6941,35.6941,35.6438,35.6773,25500.0
2013-03-01 10:30:00,42.61,42.71,42.61,42.71,53600.0,35.6857,35.7694,35.6857,35.7694,53600.0
2013-03-01 10:35:00,42.71,42.78,42.71,42.76,26700.0,35.7694,35.8281,35.7694,35.8113,26700.0
2013-03-01 10:40:00,42.75,42.76,42.74,42.76,21200.0,35.8029,35.8113,35.7946,35.8113,21200.0
2013-03-01 10:45:00,42.76,42.77,42.74,42.75,17700.0,35.8113,35.8197,35.7946,35.8029,17700.0
2013-03-01 10:50:00,42.75,42.77,42.75,42.77,20300.0,35.8029,35.8197,35.8029,35.8197,20300.0
2013-03-01 10:55:00,42.77,42.79,42.74,42.77,17500.0,35.8197,35.8364,35.7946,35.8197,17500.0
2013-03-01 11:00:00,42.78,42.8,42.77,42.79,11100.0,35.8281,35.8448,35.8197,35.8364,11100.0
2013-03-01 11:05:00,42.79,42.82,42.78,42.81,25400.0,35.8364,35.8616,35.8281,35.8532,25400.0
2013-03-01 11:10:00,42.8,42.81,42.77,42.79,17100.0,35.8448,35.8532,35.8197,35.8364,17100.0
2013-03-01 11:15:00,42.79,42.8,42.75,42.75,15600.0,35.8364,35.8448,35.8029,35.8029,15600.0
2013-03-01 11:20:00,42.75,42.77,42.74,42.75,23300.0,35.8029,35.8197,35.7946,35.8029,23300.0
2013-03-01 11:25:00,42.75,42.77,42.7,42.71,21200.0,35.8029,35.8197,35.7611,35.7694,21200.0
2013-03-01 11:30:00,42.72,42.73,42.69,42.71,14100.0,35.7778,35.7862,35.7527,35.7694,14100.0
2013-03-01 11:35:00,42.71,42.75,42.69,42.72,22400.0,35.7694,35.8029,35.7527,35.7778,22400.0
2013-03-01 11:40:00,42.72,42.72,42.68,42.68,29500.0,35.7778,35.7778,35.7443,35.7443,29500.0
2013-03-01 11:45:00,42.69,42.7,42.64,42.65,24800.0,35.7527,35.7611,35.7108,35.7192,24800.0
2013-03-01 11:50:00,42.65,42.67,42.63,42.65,20800.0,35.7192,35.7359,35.7024,35.7192,20800.0
2013-03-01 11:55:00,42.64,42.68,42.64,42.66,21000.0,35.7108,35.7443,35.7108,35.7276,21000.0
2013-03-01 12:00:00,42.66,42.66,42.62,42.65,36900.0,35.7276,35.7276,35.6941,35.7192,36900.0
2013-03-01 12:05:00,42.65,42.69,42.63,42.68,22800.0,35.7192,35.7527,35.7024,35.7443,22800.0
2013-03-01 12:10:00,42.68,42.71,42.68,42.69,61200.0,35.7443,35.7694,35.7443,35.7527,61200.0
2013-03-01 12:15:00,42.69,42.72,42.67,42.72,74500.0,35.7527,35.7778,35.7359,35.7778,74500.0
2013-03-01 12:20:00,42.73,42.78,42.73,42.76,14400.0,35.7862,35.8281,35.7862,35.8113,14400.0
2013-03-01 12:25:00,42.75,42.76,42.7,42.7,20500.0,35.8029,35.8113,35.7611,35.7611,20500.0
2013-03-01 12:30:00,42.7,42.77,42.7,42.74,18700.0,35.7611,35.8197,35.7611,35.7946,18700.0
2013-03-01 12:35:00,42.74,42.79,42.73,42.77,21000.0,35.7946,35.8364,35.7862,35.8197,21000.0
2013-03-01 12:40:00,42.77,42.82,42.76,42.82,19600.0,35.8197,35.8616,35.8113,35.8616,19600.0
2013-03-01 12:45:00,42.81,42.84,42.8,42.83,23700.0,35.8532,35.8783,35.8448,35.8699,23700.0
2013-03-01 12:50:00,42.82,42.85,42.82,42.84,12300.0,35.8616,35.8867,35.8616,35.8783,12300.0
2013-03-01 12:55:00,42.84,42.87,42.82,42.85,15900.0,35.8783,35.9034,35.8616,35.8867,15900.0
2013-03-01 13:00:00,42.85,42.85,42.82,42.84,10100.0,35.8867,35.8867,35.8616,35.8783,10100.0
2013-03-01 13:05:00,42.84,42.85,42.79,42.8,15000.0,35.8783,35.8867,35.8364,35.8448,15000.0
2013-03-01 13:10:00,42.79,42.8,42.78,42.78,11500.0,35.8364,35.8448,35.8281,35.8281,11500.0
2013-03-01 13:15:00,42.77,42.79,42.75,42.77,7900.0,35.8197,35.8364,35.8029,35.8197,7900.0
2013-03-01 13:20:00,42.77,42.78,42.75,42.77,10200.0,35.8197,35.8281,35.8029,35.8197,10200.0
2013-03-01 13:25:00,42.77,42.79,42.75,42.78,10000.0,35.8197,35.8364,35.8029,35.8281,10000.0
2013-03-01 13:30:00,42.77,42.77,42.74,42.77,11800.0,35.8197,35.8197,35.7946,35.8197,11800.0
2013-03-01 13:35:00,42.76,42.79,42.76,42.79,11400.0,35.8113,35.8364,35.8113,35.8364,11400.0
2013-03-01 13:40:00,42.79,42.82,42.77,42.82,20500.0,35.8364,35.8616,35.8197,35.8616,20500.0
2013-03-01 13:45:00,42.82,42.83,42.81,42.82,8500.0,35.8616,35.8699,35.8532,35.8616,8500.0
2013-03-01 13:50:00,42.81,42.82,42.79,42.8,14100.0,35.8532,35.8616,35.8364,35.8448,14100.0
2013-03-01 13:55:00,42.8,42.83,42.8,42.83,9000.0,35.8448,35.8699,35.8448,35.8699,9000.0
2013-03-01 14:00:00,42.83,42.84,42.82,42.82,6600.0,35.8699,35.8783,35.8616,35.8616,6600.0
2013-03-01 14:05:00,42.82,42.82,42.79,42.79,8800.0,35.8616,35.8616,35.8364,35.8364,8800.0
2013-03-01 14:10:00,42.78,42.8,42.77,42.8,9500.0,35.8281,35.8448,35.8197,35.8448,9500.0
2013-03-01 14:15:00,42.79,42.82,42.78,42.8,19300.0,35.8364,35.8616,35.8281,35.8448,19300.0
2013-03-01 14:20:00,42.8,42.81,42.78,42.79,12100.0,35.8448,35.8532,35.8281,35.8364,12100.0
2013-03-01 14:25:00,42.8,42.8,42.76,42.78,21900.0,35.8448,35.8448,35.8113,35.8281,21900.0
2013-03-01 14:30:00,42.78,42.8,42.78,42.8,12800.0,35.8281,35.8448,35.8281,35.8448,12800.0
2013-03-01 14:35:00,42.81,42.82,42.77,42.78,8900.0,35.8532,35.8616,35.8197,35.8281,8900.0
2013-03-01 14:40:00,42.78,42.82,42.77,42.8,11200.0,35.8281,35.8616,35.8197,35.8448,11200.0
2013-03-01 14:45:00,42.8,42.81,42.76,42.76,10300.0,35.8448,35.8532,35.8113,35.8113,10300.0
2013-03-01 14:50:00,42.77,42.78,42.76,42.78,12200.0,35.8197,35.8281,35.8113,35.8281,12200.0
2013-03-01 14:55:00,42.78,42.8,42.76,42.8,21800.0,35.8281,35.8448,35.8113,35.8448,21800.0
2013-03-01 15:00:00,42.8,42.82,42.79,42.8,17000.0,35.8448,35.8616,35.8364,35.8448,17000.0
2013-03-01 15:05:00,42.8,42.82,42.78,42.8,23800.0,35.8448,35.8616,35.8281,35.8448,23800.0
2013-03-01 15:10:00,42.8,42.82,42.79,42.8,22400.0,35.8448,35.8616,35.8364,35.8448,22400.0
2013-03-01 15:15:00,42.8,42.8,42.78,42.8,22500.0,35.8448,35.8448,35.8281,35.8448,22500.0
2013-03-01 15:20:00,42.8,42.8,42.76,42.77,23400.0,35.8448,35.8448,35.8113,35.8197,23400.0
2013-03-01 15:25:00,42.77,42.8,42.77,42.77,29900.0,35.8197,35.8448,35.8197,35.8197,29900.0
2013-03-01 15:30:00,42.77,42.81,42.77,42.79,26700.0,35.8197,35.8532,35.8197,35.8364,26700.0
2013-03-01 15:35:00,42.8,42.82,42.79,42.81,28300.0,35.8448,35.8616,35.8364,35.8532,28300.0
2013-03-01 15:40:00,42.81,42.82,42.78,42.8,38700.0,35.8532,35.8616,35.8281,35.8448,38700.0
2013-03-01 15:45:00,42.8,42.88,42.8,42.86,96300.0,35.8448,35.9118,35.8448,35.8951,96300.0
2013-03-01 15:50:00,42.86,42.88,42.83,42.84,53200.0,35.8951,35.9118,35.8699,35.8783,53200.0
2013-03-01 15:55:00,42.84,42.87,42.82,42.86,125000.0,35.8783,35.9034,35.8616,35.8951,125000.0
2013-03-04 09:30:00,42.83,42.9,42.77,42.9,37900.0,35.8699,35.9286,35.8197,35.9286,37900.0
2013-03-04 09:35:00,42.88,42.92,42.84,42.9,35800.0,35.9118,35.9453,35.8783,35.9286,35800.0
2013-03-04 09:40:00,42.89,42.98,42.89,42.94,41600.0,35.9202,35.9956,35.9202,35.9621,41600.0
2013-03-04 09:45:00,42.94,43.0,42.93,42.98,65800.0,35.9621,36.0123,35.9537,35.9956,65800.0
2013-03-04 09:50:00,42.98,42.98,42.91,42.94,39600.0,35.9956,35.9956,35.9369,35.9621,39600.0
2013-03-04 09:55:00,42.94,42.99,42.92,42.95,39100.0,35.9621,36.0039,35.9453,35.9704,39100.0
2013-03-04 10:00:00,42.95,43.0,42.95,42.98,46600.0,35.9704,36.0123,35.9704,35.9956,46600.0
2013-03-04 10:05:00,42.97,43.02,42.95,43.01,51400.0,35.9872,36.0291,35.9704,36.0207,51400.0
2013-03-04 10:10:00,43.01,43.01,42.98,43.01,26100.0,36.0207,36.0207,35.9956,36.0207,26100.0
2013-03-04 10:15:00,43.0,43.02,42.99,43.0,15200.0,36.0123,36.0291,36.0039,36.0123,15200.0
2013-03-04 10:20:00,43.0,43.04,43.0,43.04,20900.0,36.0123,36.0458,36.0123,36.0458,20900.0
2013-03-04 10:25:00,43.04,43.11,43.03,43.11,62000.0,36.0458,36.1044,36.0374,36.1044,62000.0
2013-03-04 10:30:00,43.12,43.18,43.11,43.18,23100.0,36.1128,36.1631,36.1044,36.1631,23100.0
2013-03-04 10:35:00,43.17,43.22,43.15,43.19,66600.0,36.1547,36.1966,36.1379,36.1714,66600.0
2013-03-04 10:40:00,43.19,43.25,43.18,43.23,44700.0,36.1714,36.2217,36.1631,36.2049,44700.0
2013-03-04 10:45:00,43.23,43.25,43.2,43.23,22500.0,36.2049,36.2217,36.1798,36.2049,22500.0
2013-03-04 10:50:00,43.23,43.24,43.21,43.24,15400.0,36.2049,36.2133,36.1882,36.2133,15400.0
2013-03-04 10:55:00,43.24,43.24,43.19,43.19,8800.0,36.2133,36.2133,36.1714,36.1714,8800.0
2013-03-04 11:00:00,43.19,43.22,43.18,43.22,12700.0,36.1714,36.1966,36.1631,36.1966,12700.0
2013-03-04 11:05:00,43.22,43.23,43.21,43.22,10500.0,36.1966,36.2049,36.1882,36.1966,10500.0
2013-03-04 11:10:00,43.22,43.29,43.22,43.27,28300.0,36.1966,36.2552,36.1966,36.2384,28300.0
2013-03-04 11:15:00,43.27,43.29,43.26,43.27,29100.0,36.2384,36.2552,36.2301,36.2384,29100.0
2013-03-04 11:20:00,43.26,43.27,43.22,43.24,34900.0,36.2301,36.2384,36.1966,36.2133,34900.0
2013-03-04 11:25:00,43.24,43.26,43.23,43.24,17500.0,36.2133,36.2301,36.2049,36.2133,17500.0
2013-03-04 11:30:00,43.25,43.29,43.24,43.25,43800.0,36.2217,36.2552,36.2133,36.2217,43800.0
2013-03-04 11:35:00,43.24,43.25,43.21,43.23,16500.0,36.2133,36.2217,36.1882,36.2049,16500.0
2013-03-04 11:40:00,43.23,43.25,43.22,43.25,11400.0,36.2049,36.2217,36.1966,36.2217,11400.0
2013-03-04 11:45:00,43.26,43.28,43.25,43.26,14900.0,36.2301,36.2468,36.2217,36.2301,14900.0
2013-03-04 11:50:00,43.26,43.34,43.26,43.34,17200.0,36.2301,36.2971,36.2301,36.2971,17200.0
2013-03-04 11:55:00,43.34,43.38,43.33,43.35,49700.0,36.2971,36.3306,36.2887,36.3054,49700.0
2013-03-04 12:00:00,43.34,43.34,43.31,43.32,19100.0,36.2971,36.2971,36.2719,36.2803,19100.0
2013-03-04 12:05:00,43.31,43.34,43.3,43.34,32000.0,36.2719,36.2971,36.2636,36.2971,32000.0
2013-03-04 12:10:00,43.33,43.34,43.33,43.33,8700.0,36.2887,36.2971,36.2887,36.2887,8700.0
2013-03-04 12:15:00,43.34,43.34,43.32,43.33,21500.0,36.2971,36.2971,36.2803,36.2887,21500.0
2013-03-04 12:20:00,43.32,43.36,43.31,43.35,39000.0,36.2803,36.3138,36.2719,36.3054,39000.0
2013-03-04 12:25:00,43.35,43.37,43.34,43.34,26300.0,36.3054,36.3222,36.2971,36.2971,26300.0
2013-03-04 12:30:00,43.33,43.34,43.3,43.32,70200.0,36.2887,36.2971,36.2636,36.2803,70200.0
2013-03-04 12:35:00,43.33,43.36,43.33,43.34,20400.0,36.2887,36.3138,36.2887,36.2971,20400.0
2013-03-04 12:40:00,43.34,43.36,43.33,43.35,13100.0,36.2971,36.3138,36.2887,36.3054,13100.0
2013-03-04 12:45:00,43.36,43.36,43.35,43.36,7000.0,36.3138,36.3138,36.3054,36.3138,7000.0
2013-03-04 12:50:00,43.36,43.41,43.35,43.37,29700.0,36.3138,36.3557,36.3054,36.3222,29700.0
2013-03-04 12:55:00,43.36,43.39,43.36,43.39,8500.0,36.3138,36.3389,36.3138,36.3389,8500.0
2013-03-04 13:00:00,43.38,43.41,43.38,43.41,27100.0,36.3306,36.3557,36.3306,36.3557,27100.0
2013-03-04 13:05:00,43.41,43.44,43.41,43.43,29400.0,36.3557,36.3808,36.3557,36.3724,29400.0
2013-03-04 13:10:00,43.44,43.46,43.43,43.45,30400.0,36.3808,36.3976,36.3724,36.3892,30400.0
2013-03-04 13:15:00,43.46,43.47,43.45,43.47,10200.0,36.3976,36.4059,36.3892,36.4059,10200.0
2013-03-04 13:20:00,43.47,43.54,43.46,43.5,112000.0,36.4059,36.4646,36.3976,36.4311,112000.0
2013-03-04 13:25:00,43.5,43.52,43.48,43.51,39000.0,36.4311,36.4478,36.4143,36.4394,39000.0
2013-03-04 13:30:00,43.52,43.52,43.49,43.49,20000.0,36.4478,36.4478,36.4227,36.4227,20000.0
2013-03-04 13:35:00,43.49,43.5,43.48,43.48,11300.0,36.4227,36.4311,36.4143,36.4143,11300.0
2013-03-04 13:40:00,43.47,43.49,43.44,43.47,18900.0,36.4059,36.4227,36.3808,36.4059,18900.0
2013-03-04 13:45:00,43.47,43.5,43.47,43.48,16000.0,36.4059,36.4311,36.4059,36.4143,16000.0
2013-03-04 13:50:00,43.48,43.51,43.47,43.5,27800.0,36.4143,36.4394,36.4059,36.4311,27800.0
2013-03-04 13:55:00,43.5,43.5,43.49,43.5,6000.0,36.4311,36.4311,36.4227,36.4311,6000.0
2013-03-04 14:00:00,43.5,43.52,43.49,43.51,25400.0,36.4311,36.4478,36.4227,36.4394,25400.0
2013-03-04 14:05:00,43.51,43.57,43.51,43.53,29500.0,36.4394,36.4897,36.4394,36.4562,29500.0
2013-03-04 14:10:00,43.53,43.54,43.51,43.52,14300.0,36.4562,36.4646,36.4394,36.4478,14300.0
2013-03-04 14:15:00,43.53,43.57,43.53,43.55,35000.0,36.4562,36.4897,36.4562,36.4729,35000.0
2013-03-04 14:20:00,43.55,43.57,43.55,43.57,8000.0,36.4729,36.4897,36.4729,36.4897,8000.0
2013-03-04 14:25:00,43.57,43.64,43.57,43.64,27000.0,36.4897,36.5483,36.4897,36.5483,27000.0
2013-03-04 14:30:00,43.63,43.64,43.57,43.57,39400.0,36.5399,36.5483,36.4897,36.4897,39400.0
2013-03-04 14:35:00,43.58,43.59,43.57,43.58,18300.0,36.4981,36.5064,36.4897,36.4981,18300.0
2013-03-04 14:40:00,43.58,43.59,43.56,43.58,25600.0,36.4981,36.5064,36.4813,36.4981,25600.0
2013-03-04 14:45:00,43.57,43.59,43.56,43.56,27400.0,36.4897,36.5064,36.4813,36.4813,27400.0
2013-03-04 14:50:00,43.56,43.57,43.55,43.55,14900.0,36.4813,36.4897,36.4729,36.4729,14900.0
2013-03-04 14:55:00,43.55,43.56,43.53,43.53,30300.0,36.4729,36.4813,36.4562,36.4562,30300.0
2013-03-04 15:00:00,43.53,43.54,43.5,43.5,25300.0,36.4562,36.4646,36.4311,36.4311,25300.0
2013-03-04 15:05:00,43.51,43.51,43.47,43.47,30700.0,36.4394,36.4394,36.4059,36.4059,30700.0
2013-03-04 15:10:00,43.47,43.48,43.44,43.44,40200.0,36.4059,36.4143,36.3808,36.3808,40200.0
2013-03-04 15:15:00,43.45,43.45,43.44,43.45,17900.0,36.3892,36.3892,36.3808,36.3892,17900.0
2013-03-04 15:20:00,43.45,43.5,43.45,43.5,41300.0,36.3892,36.4311,36.3892,36.4311,41300.0
2013-03-04 15:25:00,43.5,43.5,43.48,43.48,30800.0,36.4311,36.4311,36.4143,36.4143,30800.0
2013-03-04 15:30:00,43.48,43.49,43.45,43.47,48500.0,36.4143,36.4227,36.3892,36.4059,48500.0
2013-03-04 15:35:00,43.47,43.47,43.46,43.47,25900.0,36.4059,36.4059,36.3976,36.4059,25900.0
2013-03-04 15:40:00,43.47,43.47,43.43,43.43,47900.0,36.4059,36.4059,36.3724,36.3724,47900.0
2013-03-04 15:45:00,43.42,43.43,43.41,43.43,69600.0,36.3641,36.3724,36.3557,36.3724,69600.0
2013-03-04 15:50:00,43.42,43.43,43.39,43.43,109400.0,36.3641,36.3724,36.3389,36.3724,109400.0
2013-03-04 15:55:00,43.42,43.48,43.4,43.47,121100.0,36.3641,36.4143,36.3473,36.4059,121100.0
2013-03-05 09:30:00,43.55,43.72,43.43,43.58,45200.0,36.4729,36.6153,36.3724,36.4981,45200.0
2013-03-05 09:35:00,43.57,43.68,43.57,43.66,40900.0,36.4897,36.5818,36.4897,36.5651,40900.0
2013-03-05 09:40:00,43.66,43.66,43.58,43.58,23300.0,36.5651,36.5651,36.4981,36.4981,23300.0
2013-03-05 09:45:00,43.59,43.64,43.58,43.58,48700.0,36.5064,36.5483,36.4981,36.4981,48700.0
2013-03-05 09:50:00,43.57,43.64,43.56,43.6,22700.0,36.4897,36.5483,36.4813,36.5148,22700.0
2013-03-05 09:55:00,43.6,43.65,43.58,43.64,15300.0,36.5148,36.5567,36.4981,36.5483,15300.0
2013-03-05 10:00:00,43.64,43.71,43.6,43.61,38400.0,36.5483,36.6069,36.5148,36.5232,38400.0
2013-03-05 10:05:00,43.61,43.62,43.57,43.59,45200.0,36.5232,36.5316,36.4897,36.5064,45200.0
2013-03-05 10:10:00,43.59,43.59,43.52,43.53,65200.0,36.5064,36.5064,36.4478,36.4562,65200.0
2013-03-05 10:15:00,43.55,43.59,43.54,43.57,60200.0,36.4729,36.5064,36.4646,36.4897,60200.0
2013-03-05 10:20:00,43.57,43.6,43.56,43.58,21100.0,36.4897,36.5148,36.4813,36.4981,21100.0
2013-03-05 10:25:00,43.58,43.58,43.54,43.55,40500.0,36.4981,36.4981,36.4646,36.4729,40500.0
2013-03-05 10:30:00,43.56,43.6,43.55,43.58,32500.0,36.4813,36.5148,36.4729,36.4981,32500.0
2013-03-05 10:35:00,43.59,43.61,43.58,43.61,29300.0,36.5064,36.5232,36.4981,36.5232,29300.0
2013-03-05 10:40:00,43.62,43.64,43.59,43.6,37100.0,36.5316,36.5483,36.5064,36.5148,37100.0
2013-03-05 10:45:00,43.61,43.62,43.58,43.59,28800.0,36.5232,36.5316,36.4981,36.5064,28800.0
2013-03-05 10:50:00,43.6,43.6,43.58,43.59,12900.0,36.5148,36.5148,36.4981,36.5064,12900.0
2013-03-05 10:55:00,43.6,43.62,43.55,43.56,53700.0,36.5148,36.5316,36.4729,36.4813,53700.0
2013-03-05 11:00:00,43.56,43.58,43.52,43.52,40000.0,36.4813,36.4981,36.4478,36.4478,40000.0
2013-03-05 11:05:00,43.52,43.55,43.51,43.55,80400.0,36.4478,36.4729,36.4394,36.4729,80400.0
2013-03-05 11:10:00,43.55,43.57,43.53,43.53,39500.0,36.4729,36.4897,36.4562,36.4562,39500.0
2013-03-05 11:15:00,43.53,43.55,43.51,43.52,26300.0,36.4562,36.4729,36.4394,36.4478,26300.0
2013-03-05 11:20:00,43.52,43.53,43.5,43.53,33700.0,36.4478,36.4562,36.4311,36.4562,33700.0
2013-03-05 11:25:00,43.53,43.53,43.48,43.48,33300.0,36.4562,36.4562,36.4143,36.4143,33300.0
2013-03-05 11:30:00,43.47,43.5,43.47,43.49,22000.0,36.4059,36.4311,36.4059,36.4227,22000.0
2013-03-05 11:35:00,43.49,43.5,43.48,43.5,6400.0,36.4227,36.4311,36.4143,36.4311,6400.0
2013-03-05 11:40:00,43.49,43.51,43.49,43.51,10400.0,36.4227,36.4394,36.4227,36.4394,10400.0
2013-03-05 11:45:00,43.5,43.51,43.5,43.51,11700.0,36.4311,36.4394,36.4311,36.4394,11700.0
2013-03-05 11:50:00,43.51,43.51,43.48,43.5,28000.0,36.4394,36.4394,36.4143,36.4311,28000.0
2013-03-05 11:55:00,43.51,43.52,43.47,43.49,28800.0,36.4394,36.4478,36.4059,36.4227,28800.0
2013-03-05 12:00:00,43.49,43.52,43.49,43.52,13900.0,36.4227,36.4478,36.4227,36.4478,13900.0
2013-03-05 12:05:00,43.52,43.58,43.51,43.57,16400.0,36.4478,36.4981,36.4394,36.4897,16400.0
2013-03-05 12:10:00,43.57,43.59,43.55,43.56,30700.0,36.4897,36.5064,36.4729,36.4813,30700.0
2013-03-05 12:15:00,43.56,43.57,43.55,43.57,17000.0,36.4813,36.4897,36.4729,36.4897,17000.0
2013-03-05 12:20:00,43.57,43.57,43.53,43.54,21200.0,36.4897,36.4897,36.4562,36.4646,21200.0
2013-03-05 12:25:00,43.54,43.54,43.51,43.52,26300.0,36.4646,36.4646,36.4394,36.4478,26300.0
2013-03-05 12:30:00,43.51,43.51,43.5,43.5,19800.0,36.4394,36.4394,36.4311,36.4311,19800.0
2013-03-05 12:35:00,43.49,43.49,43.42,43.43,44000.0,36.4227,36.4227,36.3641,36.3724,44000.0
2013-03-05 12:40:00,43.43,43.48,43.43,43.47,20800.0,36.3724,36.4143,36.3724,36.4059,20800.0
2013-03-05 12:45:00,43.47,43.49,43.47,43.47,26000.0,36.4059,36.4227,36.4059,36.4059,26000.0
2013-03-05 12:50:00,43.46,43.48,43.46,43.46,13000.0,36.3976,36.4143,36.3976,36.3976,13000.0
2013-03-05 12:55:00,43.46,43.47,43.43,43.45,19800.0,36.3976,36.4059,36.3724,36.3892,19800.0
2013-03-05 13:00:00,43.44,43.45,43.43,43.44,8400.0,36.3808,36.3892,36.3724,36.3808,8400.0
2013-03-05 13:05:00,43.44,43.45,43.44,43.44,4500.0,36.3808,36.3892,36.3808,36.3808,4500.0
2013-03-05 13:10:00,43.44,43.46,43.44,43.45,17700.0,36.3808,36.3976,36.3808,36.3892,17700.0
2013-03-05 13:15:00,43.44,43.44,43.42,43.44,27900.0,36.3808,36.3808,36.3641,36.3808,27900.0
2013-03-05 13:20:00,43.44,43.46,43.43,43.44,16800.0,36.3808,36.3976,36.3724,36.3808,16800.0
2013-03-05 13:25:00,43.45,43.47,43.44,43.47,12100.0,36.3892,36.4059,36.3808,36.4059,12100.0
2013-03-05 13:30:00,43.47,43.5,43.45,43.5,39800.0,36.4059,36.4311,36.3892,36.4311,39800.0
2013-03-05 13:35:00,43.5,43.52,43.47,43.49,28900.0,36.4311,36.4478,36.4059,36.4227,28900.0
2013-03-05 13:40:00,43.48,43.48,43.45,43.47,26800.0,36.4143,36.4143,36.3892,36.4059,26800.0
2013-03-05 13:45:00,43.46,43.46,43.44,43.45,17000.0,36.3976,36.3976,36.3808,36.3892,17000.0
2013-03-05 13:50:00,43.45,43.46,43.42,43.42,15400.0,36.3892,36.3976,36.3641,36.3641,15400.0
2013-03-05 13:55:00,43.42,43.43,43.39,43.4,29200.0,36.3641,36.3724,36.3389,36.3473,29200.0
2013-03-05 14:00:00,43.4,43.41,43.36,43.37,22200.0,36.3473,36.3557,36.3138,36.3222,22200.0
2013-03-05 14:05:00,43.37,43.37,43.34,43.36,17500.0,36.3222,36.3222,36.2971,36.3138,17500.0
2013-03-05 14:10:00,43.35,43.39,43.35,43.39,30600.0,36.3054,36.3389,36.3054,36.3389,30600.0
2013-03-05 14:15:00,43.38,43.38,43.35,43.36,20100.0,36.3306,36.3306,36.3054,36.3138,20100.0
2013-03-05 14:20:00,43.36,43.39,43.36,43.38,21000.0,36.3138,36.3389,36.3138,36.3306,21000.0
2013-03-05 14:25:00,43.38,43.4,43.38,43.39,13500.0,36.3306,36.3473,36.3306,36.3389,13500.0
2013-03-05 14:30:00,43.39,43.4,43.35,43.37,45600.0,36.3389,36.3473,36.3054,36.3222,45600.0
2013-03-05 14:35:00,43.38,43.39,43.36,43.38,25900.0,36.3306,36.3389,36.3138,36.3306,25900.0
2013-03-05 14:40:00,43.38,43.45,43.37,43.45,19100.0,36.3306,36.3892,36.3222,36.3892,19100.0
2013-03-05 14:45:00,43.45,43.49,43.44,43.48,8900.0,36.3892,36.4227,36.3808,36.4143,8900.0
2013-03-05 14:50:00,43.49,43.49,43.44,43.45,19600.0,36.4227,36.4227,36.3808,36.3892,19600.0
2013-03-05 14:55:00,43.44,43.46,43.44,43.46,15800.0,36.3808,36.3976,36.3808,36.3976,15800.0
2013-03-05 15:00:00,43.47,43.5,43.46,43.48,44000.0,36.4059,36.4311,36.3976,36.4143,44000.0
2013-03-05 15:05:00,43.48,43.5,43.45,43.49,25700.0,36.4143,36.4311,36.3892,36.4227,25700.0
2013-03-05 15:10:00,43.48,43.49,43.47,43.47,22900.0,36.4143,36.4227,36.4059,36.4059,22900.0
2013-03-05 15:15:00,43.48,43.48,43.45,43.45,27000.0,36.4143,36.4143,36.3892,36.3892,27000.0
2013-03-05 15:20:00,43.45,43.45,43.39,43.39,31500.0,36.3892,36.3892,36.3389,36.3389,31500.0
2013-03-05 15:25:00,43.39,43.42,43.39,43.41,48400.0,36.3389,36.3641,36.3389,36.3557,48400.0
2013-03-05 15:30:00,43.41,43.42,43.38,43.39,39800.0,36.3557,36.3641,36.3306,36.3389,39800.0
2013-03-05 15:35:00,43.39,43.42,43.39,43.41,34100.0,36.3389,36.3641,36.3389,36.3557,34100.0
2013-03-05 15:40:00,43.41,43.45,43.41,43.44,54300.0,36.3557,36.3892,36.3557,36.3808,54300.0
2013-03-05 15:45:00,43.43,43.44,43.36,43.36,73200.0,36.3724,36.3808,36.3138,36.3138,73200.0
2013-03-05 15:50:00,43.37,43.38,43.32,43.35,139700.0,36.3222,36.3306,36.2803,36.3054,139700.0
2013-03-05 15:55:00,43.35,43.35,43.31,43.35,284500.0,36.3054,36.3054,36.2719,36.3054,284500.0
2013-03-06 09:30:00,43.29,43.44,43.08,43.12,75600.0,36.2552,36.3808,36.0793,36.1128,75600.0
2013-03-06 09:35:00,43.12,43.28,43.1,43.27,24600.0,36.1128,36.2468,36.0961,36.2384,24600.0
2013-03-06 09:40:00,43.27,43.44,43.26,43.38,27700.0,36.2384,36.3808,36.2301,36.3306,27700.0
2013-03-06 09:45:00,43.36,43.47,43.32,43.41,25300.0,36.3138,36.4059,36.2803,36.3557,25300.0
2013-03-06 09:50:00,43.41,43.41,43.26,43.29,16000.0,36.3557,36.3557,36.2301,36.2552,16000.0
2013-03-06 09:55:00,43.28,43.32,43.25,43.29,14500.0,36.2468,36.2803,36.2217,36.2552,14500.0
2013-03-06 10:00:00,43.29,43.29,43.19,43.19,21700.0,36.2552,36.2552,36.1714,36.1714,21700.0
2013-03-06 10:05:00,43.19,43.22,43.12,43.12,51200.0,36.1714,36.1966,36.1128,36.1128,51200.0
2013-03-06 10:10:00,43.12,43.22,43.11,43.14,91600.0,36.1128,36.1966,36.1044,36.1296,91600.0
2013-03-06 10:15:00,43.13,43.14,43.02,43.03,89400.0,36.1212,36.1296,36.0291,36.0374,89400.0
2013-03-06 10:20:00,43.03,43.07,43.02,43.05,33400.0,36.0374,36.0709,36.0291,36.0542,33400.0
2013-03-06 10:25:00,43.05,43.05,43.02,43.04,33700.0,36.0542,36.0542,36.0291,36.0458,33700.0
2013-03-06 10:30:00,43.04,43.09,43.04,43.07,65000.0,36.0458,36.0877,36.0458,36.0709,65000.0
2013-03-06 10:35:00,43.07,43.11,43.05,43.1,24400.0,36.0709,36.1044,36.0542,36.0961,24400.0
2013-03-06 10:40:00,43.1,43.1,43.05,43.05,52500.0,36.0961,36.0961,36.0542,36.0542,52500.0
2013-03-06 10:45:00,43.06,43.06,43.01,43.02,31400.0,36.0626,36.0626,36.0207,36.0291,31400.0
2013-03-06 10:50:00,43.02,43.03,43.01,43.02,18600.0,36.0291,36.0374,36.0207,36.0291,18600.0
2013-03-06 10:55:00,43.02,43.04,42.94,42.95,59800.0,36.0291,36.0458,35.9621,35.9704,59800.0
2013-03-06 11:00:00,42.96,43.02,42.96,43.01,56700.0,35.9788,36.0291,35.9788,36.0207,56700.0
2013-03-06 11:05:00,43.02,43.09,43.01,43.06,30200.0,36.0291,36.0877,36.0207,36.0626,30200.0
2013-03-06 11:10:00,43.06,43.07,43.04,43.06,31300.0,36.0626,36.0709,36.0458,36.0626,31300.0
2013-03-06 11:15:00,43.06,43.07,43.0,43.0,52500.0,36.0626,36.0709,36.0123,36.0123,52500.0
2013-03-06 11:20:00,43.0,43.01,42.98,42.99,26700.0,36.0123,36.0207,35.9956,36.0039,26700.0
2013-03-06 11:25:00,42.99,42.99,42.96,42.96,30100.0,36.0039,36.0039,35.9788,35.9788,30100.0
2013-03-06 11:30:00,42.96,42.96,42.91,42.91,38800.0,35.9788,35.9788,35.9369,35.9369,38800.0
2013-03-06 11:35:00,42.91,42.93,42.89,42.9,41900.0,35.9369,35.9537,35.9202,35.9286,41900.0
2013-03-06 11:40:00,42.9,42.9,42.88,42.9,30400.0,35.9286,35.9286,35.9118,35.9286,30400.0
2013-03-06 11:45:00,42.89,42.89,42.88,42.88,19000.0,35.9202,35.9202,35.9118,35.9118,19000.0
2013-03-06 11:50:00,42.89,42.93,42.88,42.89,63900.0,35.9202,35.9537,35.9118,35.9202,63900.0
2013-03-06 11:55:00,42.89,42.92,42.88,42.92,25100.0,35.9202,35.9453,35.9118,35.9453,25100.0
2013-03-06 12:00:00,42.92,42.95,42.91,42.95,21400.0,35.9453,35.9704,35.9369,35.9704,21400.0
2013-03-06 12:05:00,42.94,42.94,42.91,42.93,19100.0,35.9621,35.9621,35.9369,35.9537,19100.0
2013-03-06 12:10:00,42.93,42.94,42.91,42.91,26200.0,35.9537,35.9621,35.9369,35.9369,26200.0
2013-03-06 12:15:00,42.92,42.93,42.91,42.93,12000.0,35.9453,35.9537,35.9369,35.9537,12000.0
2013-03-06 12:20:00,42.93,42.94,42.93,42.93,4800.0,35.9537,35.9621,35.9537,35.9537,4800.0
2013-03-06 12:25:00,42.94,42.95,42.93,42.94,10900.0,35.9621,35.9704,35.9537,35.9621,10900.0
2013-03-06 12:30:00,42.94,42.94,42.93,42.94,10600.0,35.9621,35.9621,35.9537,35.9621,10600.0
2013-03-06 12:35:00,42.94,42.95,42.93,42.95,20600.0,35.9621,35.9704,35.9537,35.9704,20600.0
2013-03-06 12:40:00,42.95,42.96,42.94,42.96,12200.0,35.9704,35.9788,35.9621,35.9788,12200.0
2013-03-06 12:45:00,42.96,42.96,42.95,42.96,3200.0,35.9788,35.9788,35.9704,35.9788,3200.0
2013-03-06 12:50:00,42.96,42.97,42.96,42.97,8100.0,35.9788,35.9872,35.9788,35.9872,8100.0
2013-03-06 12:55:00,42.97,42.97,42.94,42.94,55900.0,35.9872,35.9872,35.9621,35.9621,55900.0
2013-03-06 13:00:00,42.95,42.99,42.94,42.97,29700.0,35.9704,36.0039,35.9621,35.9872,29700.0
2013-03-06 13:05:00,42.95,42.95,42.94,42.95,14900.0,35.9704,35.9704,35.9621,35.9704,14900.0
2013-03-06 13:10:00,42.94,42.95,42.94,42.95,4500.0,35.9621,35.9704,35.9621,35.9704,4500.0
2013-03-06 13:15:00,42.95,42.96,42.94,42.96,10500.0,35.9704,35.9788,35.9621,35.9788,10500.0
2013-03-06 13:20:00,42.96,42.96,42.94,42.94,23200.0,35.9788,35.9788,35.9621,35.9621,23200.0
2013-03-06 13:25:00,42.95,42.96,42.94,42.95,6200.0,35.9704,35.9788,35.9621,35.9704,6200.0
2013-03-06 13:30:00,42.95,42.96,42.94,42.95,5800.0,35.9704,35.9788,35.9621,35.9704,5800.0
2013-03-06 13:35:00,42.95,42.96,42.95,42.96,7100.0,35.9704,35.9788,35.9704,35.9788,7100.0
2013-03-06 13:40:00,42.96,42.99,42.95,42.99,18100.0,35.9788,36.0039,35.9704,36.0039,18100.0
2013-03-06 13:45:00,42.99,43.0,42.99,43.0,4000.0,36.0039,36.0123,36.0039,36.0123,4000.0
2013-03-06 13:50:00,42.99,43.0,42.95,42.96,18100.0,36.0039,36.0123,35.9704,35.9788,18100.0
2013-03-06 13:55:00,42.96,42.97,42.96,42.97,6000.0,35.9788,35.9872,35.9788,35.9872,6000.0
2013-03-06 14:00:00,42.97,43.02,42.97,43.01,14200.0,35.9872,36.0291,35.9872,36.0207,14200.0
2013-03-06 14:05:00,43.01,43.02,42.96,42.97,13600.0,36.0207,36.0291,35.9788,35.9872,13600.0
2013-03-06 14:10:00,42.98,42.98,42.93,42.93,11000.0,35.9956,35.9956,35.9537,35.9537,11000.0
2013-03-06 14:15:00,42.94,42.97,42.93,42.97,16100.0,35.9621,35.9872,35.9537,35.9872,16100.0
2013-03-06 14:20:00,42.97,43.0,42.97,43.0,8300.0,35.9872,36.0123,35.9872,36.0123,8300.0
2013-03-06 14:25:00,43.0,43.01,43.0,43.01,4400.0,36.0123,36.0207,36.0123,36.0207,4400.0
2013-03-06 14:30:00,43.01,43.08,43.01,43.07,35400.0,36.0207,36.0793,36.0207,36.0709,35400.0
2013-03-06 14:35:00,43.07,43.09,43.07,43.09,9500.0,36.0709,36.0877,36.0709,36.0877,9500.0
2013-03-06 14:40:00,43.09,43.1,43.02,43.02,39500.0,36.0877,36.0961,36.0291,36.0291,39500.0
2013-03-06 14:45:00,43.02,43.08,43.02,43.07,25000.0,36.0291,36.0793,36.0291,36.0709,25000.0
2013-03-06 14:50:00,43.08,43.13,43.08,43.12,21300.0,36.0793,36.1212,36.0793,36.1128,21300.0
2013-03-06 14:55:00,43.12,43.14,43.09,43.1,19500.0,36.1128,36.1296,36.0877,36.0961,19500.0
2013-03-06 15:00:00,43.09,43.09,43.03,43.05,19300.0,36.0877,36.0877,36.0374,36.0542,19300.0
2013-03-06 15:05:00,43.06,43.09,43.05,43.06,17400.0,36.0626,36.0877,36.0542,36.0626,17400.0
2013-03-06 15:10:00,43.06,43.08,43.06,43.08,10800.0,36.0626,36.0793,36.0626,36.0793,10800.0
2013-03-06 15:15:00,43.08,43.09,43.06,43.07,31600.0,36.0793,36.0877,36.0626,36.0709,31600.0
2013-03-06 15:20:00,43.06,43.08,43.06,43.07,10800.0,36.0626,36.0793,36.0626,36.0709,10800.0
2013-03-06 15:25:00,43.08,43.08,43.05,43.05,15600.0,36.0793,36.0793,36.0542,36.0542,15600.0
2013-03-06 15:30:00,43.05,43.08,43.03,43.04,28000.0,36.0542,36.0793,36.0374,36.0458,28000.0
2013-03-06 15:35:00,43.04,43.05,43.03,43.04,23400.0,36.0458,36.0542,36.0374,36.0458,23400.0
2013-03-06 15:40:00,43.04,43.07,43.03,43.07,30300.0,36.0458,36.0709,36.0374,36.0709,30300.0
2013-03-06 15:45:00,43.06,43.07,43.03,43.04,41100.0,36.0626,36.0709,36.0374,36.0458,41100.0
2013-03-06 15:50:00,43.03,43.04,43.03,43.04,28100.0,36.0374,36.0458,36.0374,36.0458,28100.0
2013-03-06 15:55:00,43.04,43.07,43.03,43.07,142900.0,36.0458,36.0709,36.0374,36.0709,142900.0
2013-03-07 09:30:00,43.14,43.35,43.11,43.34,41100.0,36.1296,36.3054,36.1044,36.2971,41100.0
2013-03-07 09:35:00,43.32,43.37,43.2,43.33,30400.0,36.2803,36.3222,36.1798,36.2887,30400.0
2013-03-07 09:40:00,43.34,43.39,43.34,43.39,48700.0,36.2971,36.3389,36.2971,36.3389,48700.0
2013-03-07 09:45:00,43.39,43.39,43.31,43.31,23100.0,36.3389,36.3389,36.2719,36.2719,23100.0
2013-03-07 09:50:00,43.3,43.3,43.23,43.24,23000.0,36.2636,36.2636,36.2049,36.2133,23000.0
2013-03-07 09:55:00,43.25,43.27,43.22,43.24,14200.0,36.2217,36.2384,36.1966,36.2133,14200.0
2013-03-07 10:00:00,43.24,43.33,43.24,43.3,32600.0,36.2133,36.2887,36.2133,36.2636,32600.0
2013-03-07 10:05:00,43.3,43.33,43.25,43.26,41700.0,36.2636,36.2887,36.2217,36.2301,41700.0
2013-03-07 10:10:00,43.26,43.29,43.26,43.28,22100.0,36.2301,36.2552,36.2301,36.2468,22100.0
2013-03-07 10:15:00,43.29,43.32,43.26,43.27,29100.0,36.2552,36.2803,36.2301,36.2384,29100.0
2013-03-07 10:20:00,43.26,43.27,43.22,43.23,30900.0,36.2301,36.2384,36.1966,36.2049,30900.0
2013-03-07 10:25:00,43.23,43.23,43.18,43.23,27800.0,36.2049,36.2049,36.1631,36.2049,27800.0
2013-03-07 10:30:00,43.23,43.23,43.09,43.09,60400.0,36.2049,36.2049,36.0877,36.0877,60400.0
2013-03-07 10:35:00,43.1,43.14,43.1,43.11,26800.0,36.0961,36.1296,36.0961,36.1044,26800.0
2013-03-07 10:40:00,43.11,43.16,43.11,43.13,15700.0,36.1044,36.1463,36.1044,36.1212,15700.0
2013-03-07 10:45:00,43.14,43.14,43.08,43.08,17300.0,36.1296,36.1296,36.0793,36.0793,17300.0
2013-03-07 10:50:00,43.09,43.1,43.01,43.03,33900.0,36.0877,36.0961,36.0207,36.0374,33900.0
2013-03-07 10:55:00,43.03,43.07,43.01,43.05,27200.0,36.0374,36.0709,36.0207,36.0542,27200.0
2013-03-07 11:00:00,43.05,43.06,43.01,43.06,28400.0,36.0542,36.0626,36.0207,36.0626,28400.0
2013-03-07 11:05:00,43.05,43.09,43.05,43.08,30300.0,36.0542,36.0877,36.0542,36.0793,30300.0
2013-03-07 11:10:00,43.09,43.1,43.08,43.1,18100.0,36.0877,36.0961,36.0793,36.0961,18100.0
2013-03-07 11:15:00,43.1,43.12,43.06,43.07,12800.0,36.0961,36.1128,36.0626,36.0709,12800.0
2013-03-07 11:20:00,43.08,43.08,42.98,42.99,31900.0,36.0793,36.0793,35.9956,36.0039,31900.0
2013-03-07 11:25:00,42.98,42.98,42.93,42.96,22400.0,35.9956,35.9956,35.9537,35.9788,22400.0
2013-03-07 11:30:00,42.96,43.0,42.96,42.99,23100.0,35.9788,36.0123,35.9788,36.0039,23100.0
2013-03-07 11:35:00,42.99,43.02,42.97,43.01,11800.0,36.0039,36.0291,35.9872,36.0207,11800.0
2013-03-07 11:40:00,43.01,43.04,42.99,43.02,27000.0,36.0207,36.0458,36.0039,36.0291,27000.0
2013-03-07 11:45:00,43.03,43.04,43.03,43.04,6400.0,36.0374,36.0458,36.0374,36.0458,6400.0
2013-03-07 11:50:00,43.04,43.07,43.04,43.04,6700.0,36.0458,36.0709,36.0458,36.0458,6700.0
2013-03-07 11:55:00,43.05,43.09,43.05,43.07,20600.0,36.0542,36.0877,36.0542,36.0709,20600.0
2013-03-07 12:00:00,43.07,43.08,43.04,43.04,20300.0,36.0709,36.0793,36.0458,36.0458,20300.0
2013-03-07 12:05:00,43.05,43.05,43.02,43.03,13700.0,36.0542,36.0542,36.0291,36.0374,13700.0
2013-03-07 12:10:00,43.03,43.07,43.03,43.07,16100.0,36.0374,36.0709,36.0374,36.0709,16100.0
2013-03-07 12:15:00,43.07,43.08,43.04,43.04,27000.0,36.0709,36.0793,36.0458,36.0458,27000.0
2013-03-07 12:20:00,43.04,43.04,43.02,43.02,13400.0,36.0458,36.0458,36.0291,36.0291,13400.0
2013-03-07 12:25:00,43.03,43.07,43.02,43.06,9000.0,36.0374,36.0709,36.0291,36.0626,9000.0
2013-03-07 12:30:00,43.07,43.08,43.06,43.07,12800.0,36.0709,36.0793,36.0626,36.0709,12800.0
2013-03-07 12:35:00,43.07,43.07,43.02,43.03,13900.0,36.0709,36.0709,36.0291,36.0374,13900.0
2013-03-07 12:40:00,43.04,43.04,42.98,42.98,16300.0,36.0458,36.0458,35.9956,35.9956,16300.0
2013-03-07 12:45:00,42.99,43.03,42.98,43.03,20800.0,36.0039,36.0374,35.9956,36.0374,20800.0
2013-03-07 12:50:00,43.02,43.02,42.99,42.99,17000.0,36.0291,36.0291,36.0039,36.0039,17000.0
2013-03-07 12:55:00,43.0,43.0,42.98,42.99,12500.0,36.0123,36.0123,35.9956,36.0039,12500.0
2013-03-07 13:00:00,42.99,43.0,42.98,42.99,10800.0,36.0039,36.0123,35.9956,36.0039,10800.0
2013-03-07 13:05:00,43.0,43.01,42.96,42.97,11700.0,36.0123,36.0207,35.9788,35.9872,11700.0
2013-03-07 13:10:00,42.97,42.97,42.96,42.96,14200.0,35.9872,35.9872,35.9788,35.9788,14200.0
2013-03-07 13:15:00,42.96,42.97,42.93,42.94,21800.0,35.9788,35.9872,35.9537,35.9621,21800.0
2013-03-07 13:20:00,42.95,42.98,42.95,42.98,4800.0,35.9704,35.9956,35.9704,35.9956,4800.0
2013-03-07 13:25:00,42.98,42.98,42.94,42.94,25000.0,35.9956,35.9956,35.9621,35.9621,25000.0
2013-03-07 13:30:00,42.95,42.95,42.92,42.92,14100.0,35.9704,35.9704,35.9453,35.9453,14100.0
2013-03-07 13:35:00,42.91,42.93,42.91,42.93,8400.0,35.9369,35.9537,35.9369,35.9537,8400.0
2013-03-07 13:40:00,42.93,42.94,42.92,42.94,9100.0,35.9537,35.9621,35.9453,35.9621,9100.0
2013-03-07 13:45:00,42.94,42.96,42.94,42.95,15400.0,35.9621,35.9788,35.9621,35.9704,15400.0
2013-03-07 13:50:00,42.95,42.97,42.93,42.94,10900.0,35.9704,35.9872,35.9537,35.9621,10900.0
2013-03-07 13:55:00,42.94,42.95,42.92,42.92,8200.0,35.9621,35.9704,35.9453,35.9453,8200.0
2013-03-07 14:00:00,42.91,42.93,42.9,42.9,13400.0,35.9369,35.9537,35.9286,35.9286,13400.0
2013-03-07 14:05:00,42.91,42.91,42.87,42.88,24300.0,35.9369,35.9369,35.9034,35.9118,24300.0
2013-03-07 14:10:00,42.88,42.89,42.86,42.89,24300.0,35.9118,35.9202,35.8951,35.9202,24300.0
2013-03-07 14:15:00,42.88,42.9,42.88,42.89,11800.0,35.9118,35.9286,35.9118,35.9202,11800.0
2013-03-07 14:20:00,42.88,42.91,42.86,42.86,20000.0,35.9118,35.9369,35.8951,35.8951,20000.0
2013-03-07 14:25:00,42.87,42.87,42.84,42.87,33000.0,35.9034,35.9034,35.8783,35.9034,33000.0
2013-03-07 14:30:00,42.87,42.87,42.82,42.83,49600.0,35.9034,35.9034,35.8616,35.8699,49600.0
2013-03-07 14:35:00,42.82,42.84,42.8,42.82,38000.0,35.8616,35.8783,35.8448,35.8616,38000.0
2013-03-07 14:40:00,42.83,42.83,42.78,42.79,36800.0,35.8699,35.8699,35.8281,35.8364,36800.0
2013-03-07 14:45:00,42.78,42.82,42.78,42.82,20200.0,35.8281,35.8616,35.8281,35.8616,20200.0
2013-03-07 14:50:00,42.81,42.85,42.81,42.82,20500.0,35.8532,35.8867,35.8532,35.8616,20500.0
2013-03-07 14:55:00,42.82,42.84,42.8,42.84,36500.0,35.8616,35.8783,35.8448,35.8783,36500.0
2013-03-07 15:00:00,42.84,42.87,42.84,42.87,17300.0,35.8783,35.9034,35.8783,35.9034,17300.0
2013-03-07 15:05:00,42.87,42.89,42.86,42.89,18200.0,35.9034,35.9202,35.8951,35.9202,18200.0
2013-03-07 15:10:00,42.89,42.91,42.87,42.87,29600.0,35.9202,35.9369,35.9034,35.9034,29600.0
2013-03-07 15:15:00,42.88,42.88,42.87,42.88,7500.0,35.9118,35.9118,35.9034,35.9118,7500.0
2013-03-07 15:20:00,42.88,42.89,42.85,42.86,24600.0,35.9118,35.9202,35.8867,35.8951,24600.0
2013-03-07 15:25:00,42.86,42.89,42.85,42.89,18100.0,35.8951,35.9202,35.8867,35.9202,18100.0
2013-03-07 15:30:00,42.88,42.9,42.88,42.9,15400.0,35.9118,35.9286,35.9118,35.9286,15400.0
2013-03-07 15:35:00,42.89,42.91,42.86,42.87,45400.0,35.9202,35.9369,35.8951,35.9034,45400.0
2013-03-07 15:40:00,42.87,42.89,42.84,42.85,35000.0,35.9034,35.9202,35.8783,35.8867,35000.0
2013-03-07 15:45:00,42.85,42.85,42.84,42.85,19000.0,35.8867,35.8867,35.8783,35.8867,19000.0
2013-03-07 15:50:00,42.85,42.87,42.84,42.87,66300.0,35.8867,35.9034,35.8783,35.9034,66300.0
2013-03-07 15:55:00,42.87,42.87,42.83,42.86,86600.0,35.9034,35.9034,35.8699,35.8951,86600.0
2013-03-08 09:30:00,42.91,42.99,42.77,42.84,67500.0,35.9369,36.0039,35.8197,35.8783,67500.0
2013-03-08 09:35:00,42.83,42.84,42.8,42.84,24200.0,35.8699,35.8783,35.8448,35.8783,24200.0
2013-03-08 09:40:00,42.82,42.82,42.7,42.72,24700.0,35.8616,35.8616,35.7611,35.7778,24700.0
2013-03-08 09:45:00,42.72,42.73,42.58,42.6,46400.0,35.7778,35.7862,35.6606,35.6773,46400.0
2013-03-08 09:50:00,42.61,42.75,42.6,42.72,50000.0,35.6857,35.8029,35.6773,35.7778,50000.0
2013-03-08 09:55:00,42.72,42.76,42.66,42.75,24700.0,35.7778,35.8113,35.7276,35.8029,24700.0
2013-03-08 10:00:00,42.76,42.76,42.69,42.76,44300.0,35.8113,35.8113,35.7527,35.8113,44300.0
2013-03-08 10:05:00,42.78,42.8,42.68,42.69,41400.0,35.8281,35.8448,35.7443,35.7527,41400.0
2013-03-08 10:10:00,42.69,42.78,42.68,42.77,22300.0,35.7527,35.8281,35.7443,35.8197,22300.0
2013-03-08 10:15:00,42.77,42.77,42.66,42.71,45300.0,35.8197,35.8197,35.7276,35.7694,45300.0
2013-03-08 10:20:00,42.72,42.74,42.68,42.73,40000.0,35.7778,35.7946,35.7443,35.7862,40000.0
2013-03-08 10:25:00,42.72,42.74,42.72,42.74,19000.0,35.7778,35.7946,35.7778,35.7946,19000.0
2013-03-08 10:30:00,42.74,42.74,42.65,42.66,48100.0,35.7946,35.7946,35.7192,35.7276,48100.0
2013-03-08 10:35:00,42.66,42.66,42.57,42.58,49600.0,35.7276,35.7276,35.6522,35.6606,49600.0
2013-03-08 10:40:00,42.58,42.61,42.58,42.6,42700.0,35.6606,35.6857,35.6606,35.6773,42700.0
2013-03-08 10:45:00,42.61,42.61,42.5,42.51,39200.0,35.6857,35.6857,35.5936,35.6019,39200.0
2013-03-08 10:50:00,42.51,42.52,42.49,42.5,58900.0,35.6019,35.6103,35.5852,35.5936,58900.0
2013-03-08 10:55:00,42.5,42.59,42.48,42.58,52800.0,35.5936,35.6689,35.5768,35.6606,52800.0
2013-03-08 11:00:00,42.57,42.57,42.48,42.51,42900.0,35.6522,35.6522,35.5768,35.6019,42900.0
2013-03-08 11:05:00,42.5,42.54,42.5,42.54,29300.0,35.5936,35.6271,35.5936,35.6271,29300.0
2013-03-08 11:10:00,42.54,42.62,42.53,42.62,55800.0,35.6271,35.6941,35.6187,35.6941,55800.0
2013-03-08 11:15:00,42.61,42.63,42.59,42.62,10400.0,35.6857,35.7024,35.6689,35.6941,10400.0
2013-03-08 11:20:00,42.62,42.63,42.55,42.57,18300.0,35.6941,35.7024,35.6354,35.6522,18300.0
2013-03-08 11:25:00,42.57,42.62,42.57,42.62,13600.0,35.6522,35.6941,35.6522,35.6941,13600.0
2013-03-08 11:30:00,42.62,42.63,42.58,42.62,21200.0,35.6941,35.7024,35.6606,35.6941,21200.0
2013-03-08 11:35:00,42.62,42.63,42.59,42.62,21200.0,35.6941,35.7024,35.6689,35.6941,21200.0
2013-03-08 11:40:00,42.62,42.63,42.58,42.6,30300.0,35.6941,35.7024,35.6606,35.6773,30300.0
2013-03-08 11:45:00,42.6,42.63,42.59,42.61,17500.0,35.6773,35.7024,35.6689,35.6857,17500.0
2013-03-08 11:50:00,42.61,42.63,42.61,42.62,8200.0,35.6857,35.7024,35.6857,35.6941,8200.0
2013-03-08 11:55:00,42.61,42.64,42.6,42.64,17100.0,35.6857,35.7108,35.6773,35.7108,17100.0
2013-03-08 12:00:00,42.64,42.64,42.6,42.61,18800.0,35.7108,35.7108,35.6773,35.6857,18800.0
2013-03-08 12:05:00,42.6,42.62,42.6,42.62,15800.0,35.6773,35.6941,35.6773,35.6941,15800.0
2013-03-08 12:10:00,42.62,42.63,42.57,42.59,25400.0,35.6941,35.7024,35.6522,35.6689,25400.0
2013-03-08 12:15:00,42.59,42.6,42.58,42.6,13700.0,35.6689,35.6773,35.6606,35.6773,13700.0
2013-03-08 12:20:00,42.6,42.63,42.59,42.62,17800.0,35.6773,35.7024,35.6689,35.6941,17800.0
2013-03-08 12:25:00,42.63,42.63,42.6,42.6,19000.0,35.7024,35.7024,35.6773,35.6773,19000.0
2013-03-08 12:30:00,42.59,42.61,42.59,42.61,8900.0,35.6689,35.6857,35.6689,35.6857,8900.0
2013-03-08 12:35:00,42.61,42.62,42.59,42.62,20800.0,35.6857,35.6941,35.6689,35.6941,20800.0
2013-03-08 12:40:00,42.62,42.65,42.62,42.64,7400.0,35.6941,35.7192,35.6941,35.7108,7400.0
2013-03-08 12:45:00,42.64,42.66,42.64,42.65,5500.0,35.7108,35.7276,35.7108,35.7192,5500.0
2013-03-08 12:50:00,42.65,42.65,42.63,42.65,8500.0,35.7192,35.7192,35.7024,35.7192,8500.0
2013-03-08 12:55:00,42.65,42.66,42.65,42.66,6100.0,35.7192,35.7276,35.7192,35.7276,6100.0
2013-03-08 13:00:00,42.65,42.67,42.65,42.67,7200.0,35.7192,35.7359,35.7192,35.7359,7200.0
2013-03-08 13:05:00,42.66,42.67,42.64,42.66,16400.0,35.7276,35.7359,35.7108,35.7276,16400.0
2013-03-08 13:10:00,42.66,42.68,42.66,42.68,7700.0,35.7276,35.7443,35.7276,35.7443,7700.0
2013-03-08 13:15:00,42.68,42.68,42.63,42.64,22700.0,35.7443,35.7443,35.7024,35.7108,22700.0
2013-03-08 13:20:00,42.63,42.65,42.63,42.65,4500.0,35.7024,35.7192,35.7024,35.7192,4500.0
2013-03-08 13:25:00,42.65,42.67,42.65,42.67,7900.0,35.7192,35.7359,35.7192,35.7359,7900.0
2013-03-08 13:30:00,42.67,42.69,42.66,42.67,24100.0,35.7359,35.7527,35.7276,35.7359,24100.0
2013-03-08 13:35:00,42.69,42.69,42.65,42.67,17100.0,35.7527,35.7527,35.7192,35.7359,17100.0
2013-03-08 13:40:00,42.68,42.68,42.62,42.63,22100.0,35.7443,35.7443,35.6941,35.7024,22100.0
2013-03-08 13:45:00,42.63,42.67,42.63,42.64,20300.0,35.7024,35.7359,35.7024,35.7108,20300.0
2013-03-08 13:50:00,42.64,42.66,42.63,42.63,16000.0,35.7108,35.7276,35.7024,35.7024,16000.0
2013-03-08 13:55:00,42.64,42.67,42.63,42.66,12300.0,35.7108,35.7359,35.7024,35.7276,12300.0
2013-03-08 14:00:00,42.67,42.69,42.66,42.67,21900.0,35.7359,35.7527,35.7276,35.7359,21900.0
2013-03-08 14:05:00,42.68,42.68,42.62,42.62,24300.0,35.7443,35.7443,35.6941,35.6941,24300.0
2013-03-08 14:10:00,42.63,42.63,42.61,42.61,8900.0,35.7024,35.7024,35.6857,35.6857,8900.0
2013-03-08 14:15:00,42.62,42.62,42.6,42.6,8800.0,35.6941,35.6941,35.6773,35.6773,8800.0
2013-03-08 14:20:00,42.61,42.61,42.56,42.57,30500.0,35.6857,35.6857,35.6438,35.6522,30500.0
2013-03-08 14:25:00,42.57,42.58,42.56,42.57,10900.0,35.6522,35.6606,35.6438,35.6522,10900.0
2013-03-08 14:30:00,42.58,42.61,42.57,42.58,46000.0,35.6606,35.6857,35.6522,35.6606,46000.0
2013-03-08 14:35:00,42.58,42.61,42.58,42.61,15700.0,35.6606,35.6857,35.6606,35.6857,15700.0
2013-03-08 14:40:00,42.61,42.61,42.6,42.61,11400.0,35.6857,35.6857,35.6773,35.6857,11400.0
2013-03-08 14:45:00,42.61,42.61,42.59,42.6,25300.0,35.6857,35.6857,35.6689,35.6773,25300.0
2013-03-08 14:50:00,42.6,42.63,42.6,42.62,10700.0,35.6773,35.7024,35.6773,35.6941,10700.0
2013-03-08 14:55:00,42.62,42.63,42.61,42.63,16100.0,35.6941,35.7024,35.6857,35.7024,16100.0
2013-03-08 15:00:00,42.63,42.65,42.62,42.65,29600.0,35.7024,35.7192,35.6941,35.7192,29600.0
2013-03-08 15:05:00,42.65,42.68,42.65,42.68,21100.0,35.7192,35.7443,35.7192,35.7443,21100.0
2013-03-08 15:10:00,42.68,42.7,42.68,42.7,15500.0,35.7443,35.7611,35.7443,35.7611,15500.0
2013-03-08 15:15:00,42.7,42.7,42.69,42.69,11800.0,35.7611,35.7611,35.7527,35.7527,11800.0
2013-03-08 15:20:00,42.7,42.7,42.69,42.7,11300.0,35.7611,35.7611,35.7527,35.7611,11300.0
2013-03-08 15:25:00,42.7,42.7,42.69,42.7,12200.0,35.7611,35.7611,35.7527,35.7611,12200.0
2013-03-08 15:30:00,42.7,42.74,42.69,42.74,29600.0,35.7611,35.7946,35.7527,35.7946,29600.0
2013-03-08 15:35:00,42.73,42.76,42.73,42.76,25900.0,35.7862,35.8113,35.7862,35.8113,25900.0
2013-03-08 15:40:00,42.75,42.83,42.75,42.78,60100.0,35.8029,35.8699,35.8029,35.8281,60100.0
2013-03-08 15:45:00,42.79,42.8,42.77,42.8,60100.0,35.8364,35.8448,35.8197,35.8448,60100.0
2013-03-08 15:50:00,42.8,42.81,42.76,42.77,86300.0,35.8448,35.8532,35.8113,35.8197,86300.0
2013-03-08 15:55:00,42.77,42.81,42.76,42.77,210100.0,35.8197,35.8532,35.8113,35.8197,210100.0
2013-03-11 09:30:00,42.64,42.72,42.51,42.61,67900.0,35.7108,35.7778,35.6019,35.6857,67900.0
2013-03-11 09:35:00,42.63,42.74,42.63,42.74,32700.0,35.7024,35.7946,35.7024,35.7946,32700.0
2013-03-11 09:40:00,42.75,42.77,42.67,42.67,33900.0,35.8029,35.8197,35.7359,35.7359,33900.0
2013-03-11 09:45:00,42.67,42.71,42.66,42.71,18700.0,35.7359,35.7694,35.7276,35.7694,18700.0
2013-03-11 09:50:00,42.7,42.75,42.66,42.66,25800.0,35.7611,35.8029,35.7276,35.7276,25800.0
2013-03-11 09:55:00,42.67,42.73,42.66,42.7,38400.0,35.7359,35.7862,35.7276,35.7611,38400.0
2013-03-11 10:00:00,42.7,42.75,42.69,42.75,23000.0,35.7611,35.8029,35.7527,35.8029,23000.0
2013-03-11 10:05:00,42.75,42.8,42.74,42.79,22400.0,35.8029,35.8448,35.7946,35.8364,22400.0
2013-03-11 10:10:00,42.79,42.8,42.73,42.74,30500.0,35.8364,35.8448,35.7862,35.7946,30500.0
2013-03-11 10:15:00,42.73,42.76,42.73,42.76,28300.0,35.7862,35.8113,35.7862,35.8113,28300.0
2013-03-11 10:20:00,42.77,42.79,42.75,42.79,19700.0,35.8197,35.8364,35.8029,35.8364,19700.0
2013-03-11 10:25:00,42.79,42.79,42.76,42.76,11900.0,35.8364,35.8364,35.8113,35.8113,11900.0
2013-03-11 10:30:00,42.77,42.81,42.76,42.81,23300.0,35.8197,35.8532,35.8113,35.8532,23300.0
2013-03-11 10:35:00,42.81,42.88,42.81,42.86,20700.0,35.8532,35.9118,35.8532,35.8951,20700.0
2013-03-11 10:40:00,42.86,42.87,42.8,42.8,14900.0,35.8951,35.9034,35.8448,35.8448,14900.0
2013-03-11 10:45:00,42.8,42.8,42.79,42.8,12500.0,35.8448,35.8448,35.8364,35.8448,12500.0
2013-03-11 10:50:00,42.81,42.84,42.79,42.84,18300.0,35.8532,35.8783,35.8364,35.8783,18300.0
2013-03-11 10:55:00,42.83,42.86,42.82,42.86,9300.0,35.8699,35.8951,35.8616,35.8951,9300.0
2013-03-11 11:00:00,42.86,42.86,42.79,42.8,26900.0,35.8951,35.8951,35.8364,35.8448,26900.0
2013-03-11 11:05:00,42.79,42.8,42.73,42.74,55000.0,35.8364,35.8448,35.7862,35.7946,55000.0
2013-03-11 11:10:00,42.74,42.77,42.74,42.77,15000.0,35.7946,35.8197,35.7946,35.8197,15000.0
2013-03-11 11:15:00,42.76,42.77,42.75,42.77,521700.0,35.8113,35.8197,35.8029,35.8197,521700.0
2013-03-11 11:20:00,42.77,42.81,42.76,42.81,28000.0,35.8197,35.8532,35.8113,35.8532,28000.0
2013-03-11 11:25:00,42.81,42.91,42.81,42.91,26100.0,35.8532,35.9369,35.8532,35.9369,26100.0
2013-03-11 11:30:00,42.91,42.91,42.87,42.88,42400.0,35.9369,35.9369,35.9034,35.9118,42400.0
2013-03-11 11:35:00,42.88,42.9,42.85,42.9,66700.0,35.9118,35.9286,35.8867,35.9286,66700.0
2013-03-11 11:40:00,42.9,42.97,42.9,42.97,31900.0,35.9286,35.9872,35.9286,35.9872,31900.0
2013-03-11 11:45:00,42.97,42.97,42.94,42.95,10600.0,35.9872,35.9872,35.9621,35.9704,10600.0
2013-03-11 11:50:00,42.95,42.95,42.91,42.92,26800.0,35.9704,35.9704,35.9369,35.9453,26800.0
2013-03-11 11:55:00,42.93,42.93,42.92,42.93,1600.0,35.9537,35.9537,35.9453,35.9537,1600.0
2013-03-11 12:00:00,42.93,42.95,42.9,42.95,41900.0,35.9537,35.9704,35.9286,35.9704,41900.0
2013-03-11 12:05:00,42.95,42.99,42.95,42.99,13100.0,35.9704,36.0039,35.9704,36.0039,13100.0
2013-03-11 12:10:00,42.99,43.03,42.98,43.03,39000.0,36.0039,36.0374,35.9956,36.0374,39000.0
2013-03-11 12:15:00,43.03,43.05,43.01,43.02,53200.0,36.0374,36.0542,36.0207,36.0291,53200.0
2013-03-11 12:20:00,43.01,43.02,42.99,43.0,41300.0,36.0207,36.0291,36.0039,36.0123,41300.0
2013-03-11 12:25:00,43.01,43.05,43.0,43.02,44700.0,36.0207,36.0542,36.0123,36.0291,44700.0
2013-03-11 12:30:00,43.02,43.02,42.97,42.98,46900.0,36.0291,36.0291,35.9872,35.9956,46900.0
2013-03-11 12:35:00,42.99,42.99,42.97,42.98,15800.0,36.0039,36.0039,35.9872,35.9956,15800.0
2013-03-11 12:40:00,42.98,42.98,42.93,42.94,40100.0,35.9956,35.9956,35.9537,35.9621,40100.0
2013-03-11 12:45:00,42.94,42.95,42.93,42.94,19000.0,35.9621,35.9704,35.9537,35.9621,19000.0
2013-03-11 12:50:00,42.93,42.94,42.9,42.9,21000.0,35.9537,35.9621,35.9286,35.9286,21000.0
2013-03-11 12:55:00,42.9,42.92,42.9,42.91,4700.0,35.9286,35.9453,35.9286,35.9369,4700.0
2013-03-11 13:00:00,42.92,42.94,42.92,42.94,13400.0,35.9453,35.9621,35.9453,35.9621,13400.0
2013-03-11 13:05:00,42.94,42.97,42.93,42.96,12400.0,35.9621,35.9872,35.9537,35.9788,12400.0
2013-03-11 13:10:00,42.97,42.97,42.96,42.97,11300.0,35.9872,35.9872,35.9788,35.9872,11300.0
2013-03-11 13:15:00,42.97,42.99,42.94,42.95,87100.0,35.9872,36.0039,35.9621,35.9704,87100.0
2013-03-11 13:20:00,42.95,42.95,42.93,42.94,28500.0,35.9704,35.9704,35.9537,35.9621,28500.0
2013-03-11 13:25:00,42.94,42.98,42.94,42.98,17000.0,35.9621,35.9956,35.9621,35.9956,17000.0
2013-03-11 13:30:00,42.98,43.01,42.98,43.01,9700.0,35.9956,36.0207,35.9956,36.0207,9700.0
2013-03-11 13:35:00,43.01,43.02,43.0,43.02,54800.0,36.0207,36.0291,36.0123,36.0291,54800.0
2013-03-11 13:40:00,43.02,43.02,43.01,43.02,3700.0,36.0291,36.0291,36.0207,36.0291,3700.0
2013-03-11 13:45:00,43.02,43.03,43.01,43.03,11300.0,36.0291,36.0374,36.0207,36.0374,11300.0
2013-03-11 13:50:00,43.02,43.03,42.99,43.0,18200.0,36.0291,36.0374,36.0039,36.0123,18200.0
2013-03-11 13:55:00,42.99,43.0,42.95,42.95,12700.0,36.0039,36.0123,35.9704,35.9704,12700.0
2013-03-11 14:00:00,42.96,42.97,42.95,42.95,20600.0,35.9788,35.9872,35.9704,35.9704,20600.0
2013-03-11 14:05:00,42.95,42.98,42.95,42.98,19600.0,35.9704,35.9956,35.9704,35.9956,19600.0
2013-03-11 14:10:00,42.98,43.0,42.97,42.99,9700.0,35.9956,36.0123,35.9872,36.0039,9700.0
2013-03-11 14:15:00,43.0,43.0,42.99,43.0,2300.0,36.0123,36.0123,36.0039,36.0123,2300.0
2013-03-11 14:20:00,43.0,43.01,42.99,43.01,47700.0,36.0123,36.0207,36.0039,36.0207,47700.0
2013-03-11 14:25:00,43.01,43.01,43.0,43.0,5400.0,36.0207,36.0207,36.0123,36.0123,5400.0
2013-03-11 14:30:00,43.01,43.01,42.93,42.94,50600.0,36.0207,36.0207,35.9537,35.9621,50600.0
2013-03-11 14:35:00,42.93,42.93,42.9,42.9,15100.0,35.9537,35.9537,35.9286,35.9286,15100.0
2013-03-11 14:40:00,42.91,42.92,42.86,42.87,166300.0,35.9369,35.9453,35.8951,35.9034,166300.0
2013-03-11 14:45:00,42.87,42.9,42.87,42.89,26000.0,35.9034,35.9286,35.9034,35.9202,26000.0
2013-03-11 14:50:00,42.89,42.89,42.88,42.88,16100.0,35.9202,35.9202,35.9118,35.9118,16100.0
2013-03-11 14:55:00,42.88,42.89,42.88,42.89,19100.0,35.9118,35.9202,35.9118,35.9202,19100.0
2013-03-11 15:00:00,42.89,42.89,42.87,42.87,25600.0,35.9202,35.9202,35.9034,35.9034,25600.0
2013-03-11 15:05:00,42.88,42.89,42.87,42.89,80500.0,35.9118,35.9202,35.9034,35.9202,80500.0
2013-03-11 15:10:00,42.89,42.91,42.87,42.87,48900.0,35.9202,35.9369,35.9034,35.9034,48900.0
2013-03-11 15:15:00,42.87,42.91,42.87,42.91,112900.0,35.9034,35.9369,35.9034,35.9369,112900.0
2013-03-11 15:20:00,42.91,42.93,42.9,42.91,24400.0,35.9369,35.9537,35.9286,35.9369,24400.0
2013-03-11 15:25:00,42.91,42.93,42.91,42.93,14000.0,35.9369,35.9537,35.9369,35.9537,14000.0
2013-03-11 15:30:00,42.93,42.93,42.92,42.93,17200.0,35.9537,35.9537,35.9453,35.9537,17200.0
2013-03-11 15:35:00,42.93,42.93,42.92,42.93,53000.0,35.9537,35.9537,35.9453,35.9537,53000.0
2013-03-11 15:40:00,42.93,42.95,42.92,42.95,53000.0,35.9537,35.9704,35.9453,35.9704,53000.0
2013-03-11 15:45:00,42.95,42.95,42.91,42.92,146300.0,35.9704,35.9704,35.9369,35.9453,146300.0
2013-03-11 15:50:00,42.91,42.92,42.89,42.9,117700.0,35.9369,35.9453,35.9202,35.9286,117700.0
2013-03-11 15:55:00,42.89,42.97,42.89,42.94,217800.0,35.9202,35.9872,35.9202,35.9621,217800.0
2013-03-12 09:30:00,42.96,43.0,42.9,42.96,19100.0,35.9788,36.0123,35.9286,35.9788,19100.0
2013-03-12 09:35:00,42.93,42.95,42.85,42.91,12500.0,35.9537,35.9704,35.8867,35.9369,12500.0
2013-03-12 09:40:00,42.91,42.99,42.9,42.9,13000.0,35.9369,36.0039,35.9286,35.9286,13000.0
2013-03-12 09:45:00,42.89,42.91,42.87,42.91,12500.0,35.9202,35.9369,35.9034,35.9369,12500.0
2013-03-12 09:50:00,42.91,42.93,42.85,42.86,15200.0,35.9369,35.9537,35.8867,35.8951,15200.0
2013-03-12 09:55:00,42.86,42.92,42.85,42.86,15200.0,35.8951,35.9453,35.8867,35.8951,15200.0
2013-03-12 10:00:00,42.86,42.96,42.86,42.9,21900.0,35.8951,35.9788,35.8951,35.9286,21900.0
2013-03-12 10:05:00,42.9,42.92,42.89,42.9,42500.0,35.9286,35.9453,35.9202,35.9286,42500.0
2013-03-12 10:10:00,42.9,42.97,42.88,42.89,160800.0,35.9286,35.9872,35.9118,35.9202,160800.0
2013-03-12 10:15:00,42.89,42.92,42.87,42.88,124000.0,35.9202,35.9453,35.9034,35.9118,124000.0
2013-03-12 10:20:00,42.89,42.94,42.89,42.93,32100.0,35.9202,35.9621,35.9202,35.9537,32100.0
2013-03-12 10:25:00,42.93,42.94,42.91,42.92,17100.0,35.9537,35.9621,35.9369,35.9453,17100.0
2013-03-12 10:30:00,42.93,42.95,42.9,42.9,109600.0,35.9537,35.9704,35.9286,35.9286,109600.0
2013-03-12 10:35:00,42.9,42.96,42.86,42.94,51300.0,35.9286,35.9788,35.8951,35.9621,51300.0
2013-03-12 10:40:00,42.94,42.96,42.91,42.93,36100.0,35.9621,35.9788,35.9369,35.9537,36100.0
2013-03-12 10:45:00,42.94,42.94,42.93,42.94,3800.0,35.9621,35.9621,35.9537,35.9621,3800.0
2013-03-12 10:50:00,42.93,42.95,42.92,42.95,14900.0,35.9537,35.9704,35.9453,35.9704,14900.0
2013-03-12 10:55:00,42.94,42.96,42.93,42.94,12700.0,35.9621,35.9788,35.9537,35.9621,12700.0
2013-03-12 11:00:00,42.95,42.95,42.76,42.76,71700.0,35.9704,35.9704,35.8113,35.8113,71700.0
2013-03-12 11:05:00,42.76,42.82,42.75,42.81,16400.0,35.8113,35.8616,35.8029,35.8532,16400.0
2013-03-12 11:10:00,42.82,42.84,42.8,42.81,20300.0,35.8616,35.8783,35.8448,35.8532,20300.0
2013-03-12 11:15:00,42.82,42.87,42.81,42.87,9600.0,35.8616,35.9034,35.8532,35.9034,9600.0
2013-03-12 11:20:00,42.87,42.87,42.83,42.84,12300.0,35.9034,35.9034,35.8699,35.8783,12300.0
2013-03-12 11:25:00,42.84,42.88,42.84,42.86,22800.0,35.8783,35.9118,35.8783,35.8951,22800.0
2013-03-12 11:30:00,42.86,42.86,42.81,42.86,15700.0,35.8951,35.8951,35.8532,35.8951,15700.0
2013-03-12 11:35:00,42.86,42.88,42.86,42.87,19700.0,35.8951,35.9118,35.8951,35.9034,19700.0
2013-03-12 11:40:00,42.87,42.91,42.87,42.87,32400.0,35.9034,35.9369,35.9034,35.9034,32400.0
2013-03-12 11:45:00,42.86,42.86,42.82,42.84,18200.0,35.8951,35.8951,35.8616,35.8783,18200.0
2013-03-12 11:50:00,42.86,42.87,42.86,42.87,2700.0,35.8951,35.9034,35.8951,35.9034,2700.0
2013-03-12 11:55:00,42.87,42.92,42.86,42.89,29200.0,35.9034,35.9453,35.8951,35.9202,29200.0
2013-03-12 12:00:00,42.9,42.91,42.88,42.91,31200.0,35.9286,35.9369,35.9118,35.9369,31200.0
2013-03-12 12:05:00,42.91,42.92,42.87,42.89,15300.0,35.9369,35.9453,35.9034,35.9202,15300.0
2013-03-12 12:10:00,42.89,42.91,42.88,42.91,8700.0,35.9202,35.9369,35.9118,35.9369,8700.0
2013-03-12 12:15:00,42.91,42.94,42.9,42.92,12500.0,35.9369,35.9621,35.9286,35.9453,12500.0
2013-03-12 12:20:00,42.92,42.92,42.84,42.84,13800.0,35.9453,35.9453,35.8783,35.8783,13800.0
2013-03-12 12:25:00,42.85,42.87,42.82,42.82,11600.0,35.8867,35.9034,35.8616,35.8616,11600.0
2013-03-12 12:30:00,42.83,42.86,42.8,42.84,29000.0,35.8699,35.8951,35.8448,35.8783,29000.0
2013-03-12 12:35:00,42.85,42.88,42.83,42.84,15800.0,35.8867,35.9118,35.8699,35.8783,15800.0
2013-03-12 12:40:00,42.83,42.83,42.81,42.81,7700.0,35.8699,35.8699,35.8532,35.8532,7700.0
2013-03-12 12:45:00,42.81,42.82,42.81,42.82,1900.0,35.8532,35.8616,35.8532,35.8616,1900.0
2013-03-12 12:50:00,42.82,42.83,42.81,42.82,3800.0,35.8616,35.8699,35.8532,35.8616,3800.0
2013-03-12 12:55:00,42.83,42.85,42.83,42.85,11900.0,35.8699,35.8867,35.8699,35.8867,11900.0
2013-03-12 13:00:00,42.85,42.85,42.81,42.81,12600.0,35.8867,35.8867,35.8532,35.8532,12600.0
2013-03-12 13:05:00,42.82,42.82,42.75,42.78,41400.0,35.8616,35.8616,35.8029,35.8281,41400.0
2013-03-12 13:10:00,42.77,42.77,42.72,42.76,52200.0,35.8197,35.8197,35.7778,35.8113,52200.0
2013-03-12 13:15:00,42.76,42.76,42.75,42.75,4000.0,35.8113,35.8113,35.8029,35.8029,4000.0
2013-03-12 13:20:00,42.76,42.79,42.76,42.77,12700.0,35.8113,35.8364,35.8113,35.8197,12700.0
2013-03-12 13:25:00,42.77,42.81,42.77,42.81,16400.0,35.8197,35.8532,35.8197,35.8532,16400.0
2013-03-12 13:30:00,42.81,42.83,42.8,42.8,23400.0,35.8532,35.8699,35.8448,35.8448,23400.0
2013-03-12 13:35:00,42.8,42.81,42.79,42.79,12300.0,35.8448,35.8532,35.8364,35.8364,12300.0
2013-03-12 13:40:00,42.78,42.79,42.77,42.78,10600.0,35.8281,35.8364,35.8197,35.8281,10600.0
2013-03-12 13:45:00,42.78,42.81,42.78,42.81,10400.0,35.8281,35.8532,35.8281,35.8532,10400.0
2013-03-12 13:50:00,42.82,42.86,42.81,42.84,50100.0,35.8616,35.8951,35.8532,35.8783,50100.0
2013-03-12 13:55:00,42.86,42.86,42.82,42.84,18600.0,35.8951,35.8951,35.8616,35.8783,18600.0
2013-03-12 14:00:00,42.84,42.87,42.84,42.87,10000.0,35.8783,35.9034,35.8783,35.9034,10000.0
2013-03-12 14:05:00,42.87,42.91,42.86,42.89,33900.0,35.9034,35.9369,35.8951,35.9202,33900.0
2013-03-12 14:10:00,42.88,42.9,42.87,42.87,12300.0,35.9118,35.9286,35.9034,35.9034,12300.0
2013-03-12 14:15:00,42.87,42.88,42.87,42.87,7300.0,35.9034,35.9118,35.9034,35.9034,7300.0
2013-03-12 14:20:00,42.87,42.88,42.86,42.86,12800.0,35.9034,35.9118,35.8951,35.8951,12800.0
2013-03-12 14:25:00,42.86,42.88,42.85,42.88,23600.0,35.8951,35.9118,35.8867,35.9118,23600.0
2013-03-12 14:30:00,42.88,42.91,42.88,42.89,15200.0,35.9118,35.9369,35.9118,35.9202,15200.0
2013-03-12 14:35:00,42.89,42.93,42.89,42.93,13200.0,35.9202,35.9537,35.9202,35.9537,13200.0
2013-03-12 14:40:00,42.93,42.95,42.91,42.95,15700.0,35.9537,35.9704,35.9369,35.9704,15700.0
2013-03-12 14:45:00,42.95,42.97,42.95,42.96,10400.0,35.9704,35.9872,35.9704,35.9788,10400.0
2013-03-12 14:50:00,42.95,42.95,42.94,42.94,11800.0,35.9704,35.9704,35.9621,35.9621,11800.0
2013-03-12 14:55:00,42.94,42.95,42.91,42.92,13000.0,35.9621,35.9704,35.9369,35.9453,13000.0
2013-03-12 15:00:00,42.92,42.95,42.92,42.93,30500.0,35.9453,35.9704,35.9453,35.9537,30500.0
2013-03-12 15:05:00,42.93,42.94,42.93,42.94,7000.0,35.9537,35.9621,35.9537,35.9621,7000.0
2013-03-12 15:10:00,42.94,42.98,42.93,42.97,39700.0,35.9621,35.9956,35.9537,35.9872,39700.0
2013-03-12 15:15:00,42.96,42.97,42.96,42.96,10800.0,35.9788,35.9872,35.9788,35.9788,10800.0
2013-03-12 15:20:00,42.97,42.98,42.96,42.98,10300.0,35.9872,35.9956,35.9788,35.9956,10300.0
2013-03-12 15:25:00,42.98,42.99,42.97,42.98,34200.0,35.9956,36.0039,35.9872,35.9956,34200.0
2013-03-12 15:30:00,42.98,43.0,42.97,43.0,28900.0,35.9956,36.0123,35.9872,36.0123,28900.0
2013-03-12 15:35:00,43.0,43.0,42.99,43.0,11400.0,36.0123,36.0123,36.0039,36.0123,11400.0
2013-03-12 15:40:00,43.0,43.05,42.99,43.02,52300.0,36.0123,36.0542,36.0039,36.0291,52300.0
2013-03-12 15:45:00,43.02,43.04,42.99,43.04,97500.0,36.0291,36.0458,36.0039,36.0458,97500.0
2013-03-12 15:50:00,43.04,43.04,43.02,43.03,54300.0,36.0458,36.0458,36.0291,36.0374,54300.0
2013-03-12 15:55:00,43.03,43.06,43.0,43.03,113700.0,36.0374,36.0626,36.0123,36.0374,113700.0
2013-03-13 09:30:00,43.05,43.09,42.99,43.0,21600.0,36.0542,36.0877,36.0039,36.0123,21600.0
2013-03-13 09:35:00,43.0,43.0,42.93,42.96,10700.0,36.0123,36.0123,35.9537,35.9788,10700.0
2013-03-13 09:40:00,42.96,42.96,42.86,42.92,23300.0,35.9788,35.9788,35.8951,35.9453,23300.0
2013-03-13 09:45:00,42.93,43.0,42.84,42.96,39100.0,35.9537,36.0123,35.8783,35.9788,39100.0
2013-03-13 09:50:00,42.96,42.98,42.91,42.96,32800.0,35.9788,35.9956,35.9369,35.9788,32800.0
2013-03-13 09:55:00,42.95,42.96,42.85,42.86,38000.0,35.9704,35.9788,35.8867,35.8951,38000.0
2013-03-13 10:00:00,42.86,42.98,42.86,42.95,24100.0,35.8951,35.9956,35.8951,35.9704,24100.0
2013-03-13 10:05:00,42.96,43.01,42.96,42.99,32600.0,35.9788,36.0207,35.9788,36.0039,32600.0
2013-03-13 10:10:00,43.0,43.1,43.0,43.09,21100.0,36.0123,36.0961,36.0123,36.0877,21100.0
2013-03-13 10:15:00,43.1,43.1,43.05,43.08,34600.0,36.0961,36.0961,36.0542,36.0793,34600.0
2013-03-13 10:20:00,43.08,43.11,43.05,43.06,53100.0,36.0793,36.1044,36.0542,36.0626,53100.0
2013-03-13 10:25:00,43.06,43.12,43.06,43.12,7500.0,36.0626,36.1128,36.0626,36.1128,7500.0
2013-03-13 10:30:00,43.12,43.14,43.1,43.11,25600.0,36.1128,36.1296,36.0961,36.1044,25600.0
2013-03-13 10:35:00,43.1,43.32,43.1,43.28,220800.0,36.0961,36.2803,36.0961,36.2468,220800.0
2013-03-13 10:40:00,43.27,43.27,43.2,43.23,20500.0,36.2384,36.2384,36.1798,36.2049,20500.0
2013-03-13 10:45:00,43.23,43.25,43.15,43.15,31000.0,36.2049,36.2217,36.1379,36.1379,31000.0
2013-03-13 10:50:00,43.15,43.17,43.12,43.16,19400.0,36.1379,36.1547,36.1128,36.1463,19400.0
2013-03-13 10:55:00,43.16,43.19,43.14,43.19,13700.0,36.1463,36.1714,36.1296,36.1714,13700.0
2013-03-13 11:00:00,43.18,43.19,43.13,43.14,14500.0,36.1631,36.1714,36.1212,36.1296,14500.0
2013-03-13 11:05:00,43.14,43.15,43.14,43.14,5700.0,36.1296,36.1379,36.1296,36.1296,5700.0
2013-03-13 11:10:00,43.14,43.19,43.14,43.17,16100.0,36.1296,36.1714,36.1296,36.1547,16100.0
2013-03-13 11:15:00,43.18,43.18,43.17,43.18,4900.0,36.1631,36.1631,36.1547,36.1631,4900.0
2013-03-13 11:20:00,43.18,43.2,43.14,43.15,22400.0,36.1631,36.1798,36.1296,36.1379,22400.0
2013-03-13 11:25:00,43.15,43.2,43.15,43.2,8700.0,36.1379,36.1798,36.1379,36.1798,8700.0
2013-03-13 11:30:00,43.2,43.22,43.16,43.17,17000.0,36.1798,36.1966,36.1463,36.1547,17000.0
2013-03-13 11:35:00,43.18,43.2,43.18,43.19,6200.0,36.1631,36.1798,36.1631,36.1714,6200.0
2013-03-13 11:40:00,43.18,43.19,43.18,43.19,2800.0,36.1631,36.1714,36.1631,36.1714,2800.0
2013-03-13 11:45:00,43.18,43.19,43.13,43.14,17100.0,36.1631,36.1714,36.1212,36.1296,17100.0
2013-03-13 11:50:00,43.13,43.14,43.12,43.13,12100.0,36.1212,36.1296,36.1128,36.1212,12100.0
2013-03-13 11:55:00,43.13,43.22,43.13,43.22,22300.0,36.1212,36.1966,36.1212,36.1966,22300.0
2013-03-13 12:00:00,43.21,43.22,43.21,43.21,14400.0,36.1882,36.1966,36.1882,36.1882,14400.0
2013-03-13 12:05:00,43.21,43.21,43.16,43.17,22800.0,36.1882,36.1882,36.1463,36.1547,22800.0
2013-03-13 12:10:00,43.16,43.2,43.16,43.19,7200.0,36.1463,36.1798,36.1463,36.1714,7200.0
2013-03-13 12:15:00,43.19,43.23,43.19,43.23,11800.0,36.1714,36.2049,36.1714,36.2049,11800.0
2013-03-13 12:20:00,43.23,43.25,43.22,43.22,22400.0,36.2049,36.2217,36.1966,36.1966,22400.0
2013-03-13 12:25:00,43.22,43.23,43.21,43.22,5800.0,36.1966,36.2049,36.1882,36.1966,5800.0
2013-03-13 12:30:00,43.22,43.23,43.22,43.22,15400.0,36.1966,36.2049,36.1966,36.1966,15400.0
2013-03-13 12:35:00,43.23,43.26,43.23,43.25,17000.0,36.2049,36.2301,36.2049,36.2217,17000.0
2013-03-13 12:40:00,43.25,43.26,43.23,43.23,13300.0,36.2217,36.2301,36.2049,36.2049,13300.0
2013-03-13 12:45:00,43.23,43.24,43.23,43.23,1200.0,36.2049,36.2133,36.2049,36.2049,1200.0
2013-03-13 12:50:00,43.23,43.25,43.23,43.25,6600.0,36.2049,36.2217,36.2049,36.2217,6600.0
2013-03-13 12:55:00,43.25,43.25,43.22,43.22,14800.0,36.2217,36.2217,36.1966,36.1966,14800.0
2013-03-13 13:00:00,43.22,43.22,43.19,43.2,8200.0,36.1966,36.1966,36.1714,36.1798,8200.0
2013-03-13 13:05:00,43.19,43.23,43.19,43.22,13700.0,36.1714,36.2049,36.1714,36.1966,13700.0
2013-03-13 13:10:00,43.22,43.23,43.21,43.22,8100.0,36.1966,36.2049,36.1882,36.1966,8100.0
2013-03-13 13:15:00,43.21,43.23,43.21,43.22,15500.0,36.1882,36.2049,36.1882,36.1966,15500.0
2013-03-13 13:20:00,43.22,43.24,43.22,43.23,11900.0,36.1966,36.2133,36.1966,36.2049,11900.0
2013-03-13 13:25:00,43.24,43.26,43.24,43.26,17700.0,36.2133,36.2301,36.2133,36.2301,17700.0
2013-03-13 13:30:00,43.26,43.27,43.25,43.26,9900.0,36.2301,36.2384,36.2217,36.2301,9900.0
2013-03-13 13:35:00,43.27,43.27,43.26,43.27,5700.0,36.2384,36.2384,36.2301,36.2384,5700.0
2013-03-13 13:40:00,43.27,43.29,43.26,43.29,13800.0,36.2384,36.2552,36.2301,36.2552,13800.0
2013-03-13 13:45:00,43.27,43.27,43.24,43.26,18600.0,36.2384,36.2384,36.2133,36.2301,18600.0
2013-03-13 13:50:00,43.27,43.27,43.25,43.26,5300.0,36.2384,36.2384,36.2217,36.2301,5300.0
2013-03-13 13:55:00,43.25,43.26,43.24,43.24,7000.0,36.2217,36.2301,36.2133,36.2133,7000.0
2013-03-13 14:00:00,43.25,43.25,43.2,43.21,13400.0,36.2217,36.2217,36.1798,36.1882,13400.0
2013-03-13 14:05:00,43.2,43.24,43.2,43.23,9900.0,36.1798,36.2133,36.1798,36.2049,9900.0
2013-03-13 14:10:00,43.23,43.23,43.22,43.23,12100.0,36.2049,36.2049,36.1966,36.2049,12100.0
2013-03-13 14:15:00,43.22,43.23,43.22,43.22,5700.0,36.1966,36.2049,36.1966,36.1966,5700.0
2013-03-13 14:20:00,43.23,43.23,43.21,43.21,10500.0,36.2049,36.2049,36.1882,36.1882,10500.0
2013-03-13 14:25:00,43.21,43.26,43.21,43.26,14200.0,36.1882,36.2301,36.1882,36.2301,14200.0
2013-03-13 14:30:00,43.25,43.27,43.25,43.26,13900.0,36.2217,36.2384,36.2217,36.2301,13900.0
2013-03-13 14:35:00,43.26,43.27,43.23,43.24,21300.0,36.2301,36.2384,36.2049,36.2133,21300.0
2013-03-13 14:40:00,43.24,43.25,43.23,43.23,10600.0,36.2133,36.2217,36.2049,36.2049,10600.0
2013-03-13 14:45:00,43.24,43.24,43.23,43.23,5400.0,36.2133,36.2133,36.2049,36.2049,5400.0
2013-03-13 14:50:00,43.23,43.25,43.23,43.24,14300.0,36.2049,36.2217,36.2049,36.2133,14300.0
2013-03-13 14:55:00,43.24,43.24,43.23,43.24,6700.0,36.2133,36.2133,36.2049,36.2133,6700.0
2013-03-13 15:00:00,43.25,43.25,43.23,43.25,17300.0,36.2217,36.2217,36.2049,36.2217,17300.0
2013-03-13 15:05:00,43.26,43.26,43.21,43.22,13300.0,36.2301,36.2301,36.1882,36.1966,13300.0
2013-03-13 15:10:00,43.22,43.24,43.21,43.23,18700.0,36.1966,36.2133,36.1882,36.2049,18700.0
2013-03-13 15:15:00,43.24,43.25,43.23,43.25,12700.0,36.2133,36.2217,36.2049,36.2217,12700.0
2013-03-13 15:20:00,43.25,43.25,43.23,43.24,15600.0,36.2217,36.2217,36.2049,36.2133,15600.0
2013-03-13 15:25:00,43.23,43.26,43.23,43.26,15000.0,36.2049,36.2301,36.2049,36.2301,15000.0
2013-03-13 15:30:00,43.25,43.27,43.25,43.26,20500.0,36.2217,36.2384,36.2217,36.2301,20500.0
2013-03-13 15:35:00,43.27,43.28,43.25,43.25,33100.0,36.2384,36.2468,36.2217,36.2217,33100.0
2013-03-13 15:40:00,43.25,43.26,43.23,43.25,21600.0,36.2217,36.2301,36.2049,36.2217,21600.0
2013-03-13 15:45:00,43.25,43.29,43.24,43.29,47100.0,36.2217,36.2552,36.2133,36.2552,47100.0
2013-03-13 15:50:00,43.29,43.33,43.29,43.3,61000.0,36.2552,36.2887,36.2552,36.2636,61000.0
2013-03-13 15:55:00,43.3,43.33,43.29,43.3,132600.0,36.2636,36.2887,36.2552,36.2636,132600.0
2013-03-14 09:30:00,43.31,43.4,43.28,43.33,23300.0,36.2719,36.3473,36.2468,36.2887,23300.0
2013-03-14 09:35:00,43.32,43.46,43.32,43.38,47100.0,36.2803,36.3976,36.2803,36.3306,47100.0
2013-03-14 09:40:00,43.38,43.38,43.26,43.26,33200.0,36.3306,36.3306,36.2301,36.2301,33200.0
2013-03-14 09:45:00,43.26,43.38,43.26,43.38,28400.0,36.2301,36.3306,36.2301,36.3306,28400.0
2013-03-14 09:50:00,43.39,43.42,43.34,43.39,41600.0,36.3389,36.3641,36.2971,36.3389,41600.0
2013-03-14 09:55:00,43.39,43.4,43.34,43.37,29700.0,36.3389,36.3473,36.2971,36.3222,29700.0
2013-03-14 10:00:00,43.37,43.37,43.28,43.29,16900.0,36.3222,36.3222,36.2468,36.2552,16900.0
2013-03-14 10:05:00,43.29,43.31,43.28,43.3,22400.0,36.2552,36.2719,36.2468,36.2636,22400.0
2013-03-14 10:10:00,43.29,43.29,43.26,43.26,15900.0,36.2552,36.2552,36.2301,36.2301,15900.0
2013-03-14 10:15:00,43.26,43.26,43.21,43.24,25000.0,36.2301,36.2301,36.1882,36.2133,25000.0
2013-03-14 10:20:00,43.24,43.28,43.23,43.26,22100.0,36.2133,36.2468,36.2049,36.2301,22100.0
2013-03-14 10:25:00,43.26,43.31,43.25,43.31,12900.0,36.2301,36.2719,36.2217,36.2719,12900.0
2013-03-14 10:30:00,43.31,43.32,43.26,43.27,19500.0,36.2719,36.2803,36.2301,36.2384,19500.0
2013-03-14 10:35:00,43.27,43.32,43.25,43.32,12400.0,36.2384,36.2803,36.2217,36.2803,12400.0
2013-03-14 10:40:00,43.32,43.32,43.3,43.3,13400.0,36.2803,36.2803,36.2636,36.2636,13400.0
2013-03-14 10:45:00,43.3,43.3,43.27,43.27,8700.0,36.2636,36.2636,36.2384,36.2384,8700.0
2013-03-14 10:50:00,43.26,43.29,43.26,43.29,10300.0,36.2301,36.2552,36.2301,36.2552,10300.0
2013-03-14 10:55:00,43.29,43.29,43.24,43.26,16800.0,36.2552,36.2552,36.2133,36.2301,16800.0
2013-03-14 11:00:00,43.26,43.28,43.26,43.27,7600.0,36.2301,36.2468,36.2301,36.2384,7600.0
2013-03-14 11:05:00,43.28,43.29,43.25,43.26,16600.0,36.2468,36.2552,36.2217,36.2301,16600.0
2013-03-14 11:10:00,43.25,43.27,43.25,43.26,10700.0,36.2217,36.2384,36.2217,36.2301,10700.0
2013-03-14 11:15:00,43.26,43.31,43.26,43.31,134400.0,36.2301,36.2719,36.2301,36.2719,134400.0
2013-03-14 11:20:00,43.3,43.36,43.3,43.36,15000.0,36.2636,36.3138,36.2636,36.3138,15000.0
2013-03-14 11:25:00,43.36,43.37,43.35,43.37,18900.0,36.3138,36.3222,36.3054,36.3222,18900.0
2013-03-14 11:30:00,43.36,43.37,43.35,43.37,22100.0,36.3138,36.3222,36.3054,36.3222,22100.0
2013-03-14 11:35:00,43.37,43.42,43.36,43.42,11900.0,36.3222,36.3641,36.3138,36.3641,11900.0
2013-03-14 11:40:00,43.42,43.42,43.38,43.39,13100.0,36.3641,36.3641,36.3306,36.3389,13100.0
2013-03-14 11:45:00,43.38,43.4,43.37,43.37,9500.0,36.3306,36.3473,36.3222,36.3222,9500.0
2013-03-14 11:50:00,43.38,43.38,43.37,43.38,4200.0,36.3306,36.3306,36.3222,36.3306,4200.0
2013-03-14 11:55:00,43.38,43.38,43.34,43.35,15800.0,36.3306,36.3306,36.2971,36.3054,15800.0
2013-03-14 12:00:00,43.35,43.4,43.35,43.4,15600.0,36.3054,36.3473,36.3054,36.3473,15600.0
2013-03-14 12:05:00,43.4,43.4,43.38,43.4,9000.0,36.3473,36.3473,36.3306,36.3473,9000.0
2013-03-14 12:10:00,43.39,43.4,43.39,43.4,4900.0,36.3389,36.3473,36.3389,36.3473,4900.0
2013-03-14 12:15:00,43.4,43.42,43.39,43.42,11500.0,36.3473,36.3641,36.3389,36.3641,11500.0
2013-03-14 12:20:00,43.41,43.42,43.4,43.4,7900.0,36.3557,36.3641,36.3473,36.3473,7900.0
2013-03-14 12:25:00,43.41,43.42,43.4,43.42,11800.0,36.3557,36.3641,36.3473,36.3641,11800.0
2013-03-14 12:30:00,43.42,43.44,43.41,43.43,17700.0,36.3641,36.3808,36.3557,36.3724,17700.0
2013-03-14 12:35:00,43.44,43.48,43.44,43.48,18500.0,36.3808,36.4143,36.3808,36.4143,18500.0
2013-03-14 12:40:00,43.48,43.49,43.48,43.48,8000.0,36.4143,36.4227,36.4143,36.4143,8000.0
2013-03-14 12:45:00,43.49,43.49,43.47,43.48,11500.0,36.4227,36.4227,36.4059,36.4143,11500.0
2013-03-14 12:50:00,43.48,43.48,43.45,43.46,12500.0,36.4143,36.4143,36.3892,36.3976,12500.0
2013-03-14 12:55:00,43.46,43.46,43.45,43.45,8100.0,36.3976,36.3976,36.3892,36.3892,8100.0
2013-03-14 13:00:00,43.45,43.46,43.45,43.46,11900.0,36.3892,36.3976,36.3892,36.3976,11900.0
2013-03-14 13:05:00,43.46,43.46,43.45,43.45,5700.0,36.3976,36.3976,36.3892,36.3892,5700.0
2013-03-14 13:10:00,43.46,43.46,43.45,43.46,11400.0,36.3976,36.3976,36.3892,36.3976,11400.0
2013-03-14 13:15:00,43.46,43.49,43.46,43.48,19900.0,36.3976,36.4227,36.3976,36.4143,19900.0
2013-03-14 13:20:00,43.48,43.48,43.47,43.48,109500.0,36.4143,36.4143,36.4059,36.4143,109500.0
2013-03-14 13:25:00,43.48,43.5,43.47,43.5,25100.0,36.4143,36.4311,36.4059,36.4311,25100.0
2013-03-14 13:30:00,43.5,43.5,43.48,43.49,11100.0,36.4311,36.4311,36.4143,36.4227,11100.0
2013-03-14 13:35:00,43.49,43.51,43.48,43.49,22400.0,36.4227,36.4394,36.4143,36.4227,22400.0
2013-03-14 13:40:00,43.5,43.5,43.48,43.48,9800.0,36.4311,36.4311,36.4143,36.4143,9800.0
2013-03-14 13:45:00,43.48,43.51,43.48,43.49,14100.0,36.4143,36.4394,36.4143,36.4227,14100.0
2013-03-14 13:50:00,43.5,43.5,43.45,43.46,29200.0,36.4311,36.4311,36.3892,36.3976,29200.0
2013-03-14 13:55:00,43.46,43.48,43.44,43.45,58800.0,36.3976,36.4143,36.3808,36.3892,58800.0
2013-03-14 14:00:00,43.46,43.48,43.46,43.47,36000.0,36.3976,36.4143,36.3976,36.4059,36000.0
2013-03-14 14:05:00,43.47,43.48,43.45,43.47,20500.0,36.4059,36.4143,36.3892,36.4059,20500.0
2013-03-14 14:10:00,43.47,43.49,43.45,43.45,15300.0,36.4059,36.4227,36.3892,36.3892,15300.0
2013-03-14 14:15:00,43.46,43.46,43.42,43.43,11900.0,36.3976,36.3976,36.3641,36.3724,11900.0
2013-03-14 14:20:00,43.42,43.49,43.42,43.49,35400.0,36.3641,36.4227,36.3641,36.4227,35400.0
2013-03-14 14:25:00,43.49,43.52,43.48,43.51,28600.0,36.4227,36.4478,36.4143,36.4394,28600.0
2013-03-14 14:30:00,43.51,43.52,43.5,43.51,22600.0,36.4394,36.4478,36.4311,36.4394,22600.0
2013-03-14 14:35:00,43.51,43.52,43.5,43.51,15100.0,36.4394,36.4478,36.4311,36.4394,15100.0
2013-03-14 14:40:00,43.5,43.51,43.5,43.51,8600.0,36.4311,36.4394,36.4311,36.4394,8600.0
2013-03-14 14:45:00,43.51,43.51,43.5,43.5,18500.0,36.4394,36.4394,36.4311,36.4311,18500.0
2013-03-14 14:50:00,43.51,43.54,43.5,43.53,152600.0,36.4394,36.4646,36.4311,36.4562,152600.0
2013-03-14 14:55:00,43.53,43.53,43.52,43.52,4300.0,36.4562,36.4562,36.4478,36.4478,4300.0
2013-03-14 15:00:00,43.53,43.53,43.51,43.51,24100.0,36.4562,36.4562,36.4394,36.4394,24100.0
2013-03-14 15:05:00,43.52,43.52,43.51,43.51,10800.0,36.4478,36.4478,36.4394,36.4394,10800.0
2013-03-14 15:10:00,43.52,43.52,43.44,43.45,45500.0,36.4478,36.4478,36.3808,36.3892,45500.0
2013-03-14 15:15:00,43.45,43.51,43.45,43.5,35200.0,36.3892,36.4394,36.3892,36.4311,35200.0
2013-03-14 15:20:00,43.51,43.52,43.48,43.52,48300.0,36.4394,36.4478,36.4143,36.4478,48300.0
2013-03-14 15:25:00,43.52,43.52,43.51,43.51,10400.0,36.4478,36.4478,36.4394,36.4394,10400.0
2013-03-14 15:30:00,43.52,43.53,43.51,43.51,36500.0,36.4478,36.4562,36.4394,36.4394,36500.0
2013-03-14 15:35:00,43.51,43.55,43.51,43.55,18800.0,36.4394,36.4729,36.4394,36.4729,18800.0
2013-03-14 15:40:00,43.55,43.57,43.55,43.56,36300.0,36.4729,36.4897,36.4729,36.4813,36300.0
2013-03-14 15:45:00,43.57,43.59,43.57,43.57,50100.0,36.4897,36.5064,36.4897,36.4897,50100.0
2013-03-14 15:50:00,43.57,43.58,43.57,43.57,33900.0,36.4897,36.4981,36.4897,36.4897,33900.0
2013-03-14 15:55:00,43.57,43.58,43.52,43.53,179000.0,36.4897,36.4981,36.4478,36.4562,179000.0
2013-03-15 09:30:00,43.39,43.46,43.22,43.32,650700.0,36.3389,36.3976,36.1966,36.2803,650700.0
2013-03-15 09:35:00,43.34,43.48,43.25,43.28,88500.0,36.2971,36.4143,36.2217,36.2468,88500.0
2013-03-15 09:40:00,43.28,43.46,43.27,43.42,29700.0,36.2468,36.3976,36.2384,36.3641,29700.0
2013-03-15 09:45:00,43.41,43.46,43.39,43.4,43300.0,36.3557,36.3976,36.3389,36.3473,43300.0
2013-03-15 09:50:00,43.4,43.45,43.39,43.39,31500.0,36.3473,36.3892,36.3389,36.3389,31500.0
2013-03-15 09:55:00,43.39,43.48,43.39,43.48,42000.0,36.3389,36.4143,36.3389,36.4143,42000.0
2013-03-15 10:00:00,43.49,43.56,43.47,43.52,54900.0,36.4227,36.4813,36.4059,36.4478,54900.0
2013-03-15 10:05:00,43.51,43.61,43.51,43.61,21900.0,36.4394,36.5232,36.4394,36.5232,21900.0
2013-03-15 10:10:00,43.61,43.69,43.59,43.69,49100.0,36.5232,36.5902,36.5064,36.5902,49100.0
2013-03-15 10:15:00,43.68,43.72,43.67,43.69,75700.0,36.5818,36.6153,36.5734,36.5902,75700.0
2013-03-15 10:20:00,43.68,43.72,43.67,43.68,45700.0,36.5818,36.6153,36.5734,36.5818,45700.0
2013-03-15 10:25:00,43.68,43.73,43.66,43.7,56400.0,36.5818,36.6237,36.5651,36.5986,56400.0
2013-03-15 10:30:00,43.71,43.8,43.69,43.73,48200.0,36.6069,36.6823,36.5902,36.6237,48200.0
2013-03-15 10:35:00,43.73,43.74,43.68,43.68,22200.0,36.6237,36.6321,36.5818,36.5818,22200.0
2013-03-15 10:40:00,43.69,43.7,43.67,43.7,19500.0,36.5902,36.5986,36.5734,36.5986,19500.0
2013-03-15 10:45:00,43.7,43.77,43.7,43.77,29300.0,36.5986,36.6572,36.5986,36.6572,29300.0
2013-03-15 10:50:00,43.78,43.78,43.7,43.71,21000.0,36.6656,36.6656,36.5986,36.6069,21000.0
2013-03-15 10:55:00,43.71,43.75,43.7,43.74,15200.0,36.6069,36.6404,36.5986,36.6321,15200.0
2013-03-15 11:00:00,43.75,43.78,43.75,43.78,8400.0,36.6404,36.6656,36.6404,36.6656,8400.0
2013-03-15 11:05:00,43.78,43.8,43.76,43.8,24300.0,36.6656,36.6823,36.6488,36.6823,24300.0
2013-03-15 11:10:00,43.8,43.83,43.79,43.8,22200.0,36.6823,36.7074,36.6739,36.6823,22200.0
2013-03-15 11:15:00,43.8,43.81,43.79,43.8,25000.0,36.6823,36.6907,36.6739,36.6823,25000.0
2013-03-15 11:20:00,43.8,43.8,43.75,43.76,38000.0,36.6823,36.6823,36.6404,36.6488,38000.0
2013-03-15 11:25:00,43.76,43.77,43.73,43.73,42400.0,36.6488,36.6572,36.6237,36.6237,42400.0
2013-03-15 11:30:00,43.73,43.74,43.67,43.69,32900.0,36.6237,36.6321,36.5734,36.5902,32900.0
2013-03-15 11:35:00,43.69,43.72,43.69,43.69,25400.0,36.5902,36.6153,36.5902,36.5902,25400.0
2013-03-15 11:40:00,43.69,43.73,43.68,43.73,13800.0,36.5902,36.6237,36.5818,36.6237,13800.0
2013-03-15 11:45:00,43.73,43.75,43.71,43.72,33400.0,36.6237,36.6404,36.6069,36.6153,33400.0
2013-03-15 11:50:00,43.71,43.74,43.7,43.73,25100.0,36.6069,36.6321,36.5986,36.6237,25100.0
2013-03-15 11:55:00,43.74,43.75,43.71,43.71,16400.0,36.6321,36.6404,36.6069,36.6069,16400.0
2013-03-15 12:00:00,43.72,43.72,43.7,43.71,13800.0,36.6153,36.6153,36.5986,36.6069,13800.0
2013-03-15 12:05:00,43.71,43.73,43.7,43.7,24700.0,36.6069,36.6237,36.5986,36.5986,24700.0
2013-03-15 12:10:00,43.7,43.72,43.67,43.72,33000.0,36.5986,36.6153,36.5734,36.6153,33000.0
2013-03-15 12:15:00,43.71,43.72,43.7,43.7,11000.0,36.6069,36.6153,36.5986,36.5986,11000.0
2013-03-15 12:20:00,43.7,43.71,43.68,43.68,22900.0,36.5986,36.6069,36.5818,36.5818,22900.0
2013-03-15 12:25:00,43.68,43.71,43.68,43.71,15700.0,36.5818,36.6069,36.5818,36.6069,15700.0
2013-03-15 12:30:00,43.71,43.73,43.7,43.73,10500.0,36.6069,36.6237,36.5986,36.6237,10500.0
2013-03-15 12:35:00,43.73,43.73,43.68,43.71,16600.0,36.6237,36.6237,36.5818,36.6069,16600.0
2013-03-15 12:40:00,43.71,43.74,43.7,43.74,15000.0,36.6069,36.6321,36.5986,36.6321,15000.0
2013-03-15 12:45:00,43.74,43.76,43.73,43.76,11800.0,36.6321,36.6488,36.6237,36.6488,11800.0
2013-03-15 12:50:00,43.76,43.76,43.66,43.66,22000.0,36.6488,36.6488,36.5651,36.5651,22000.0
2013-03-15 12:55:00,43.66,43.69,43.66,43.69,13700.0,36.5651,36.5902,36.5651,36.5902,13700.0
2013-03-15 13:00:00,43.69,43.69,43.68,43.68,7300.0,36.5902,36.5902,36.5818,36.5818,7300.0
2013-03-15 13:05:00,43.68,43.69,43.68,43.69,6600.0,36.5818,36.5902,36.5818,36.5902,6600.0
2013-03-15 13:10:00,43.69,43.69,43.68,43.69,8600.0,36.5902,36.5902,36.5818,36.5902,8600.0
2013-03-15 13:15:00,43.69,43.69,43.62,43.62,39500.0,36.5902,36.5902,36.5316,36.5316,39500.0
2013-03-15 13:20:00,43.62,43.63,43.59,43.6,23400.0,36.5316,36.5399,36.5064,36.5148,23400.0
2013-03-15 13:25:00,43.59,43.6,43.59,43.6,8700.0,36.5064,36.5148,36.5064,36.5148,8700.0
2013-03-15 13:30:00,43.59,43.61,43.59,43.61,15600.0,36.5064,36.5232,36.5064,36.5232,15600.0
2013-03-15 13:35:00,43.61,43.62,43.6,43.61,12700.0,36.5232,36.5316,36.5148,36.5232,12700.0
2013-03-15 13:40:00,43.61,43.62,43.59,43.59,10000.0,36.5232,36.5316,36.5064,36.5064,10000.0
2013-03-15 13:45:00,43.6,43.65,43.59,43.65,18500.0,36.5148,36.5567,36.5064,36.5567,18500.0
2013-03-15 13:50:00,43.65,43.67,43.64,43.66,13900.0,36.5567,36.5734,36.5483,36.5651,13900.0
2013-03-15 13:55:00,43.67,43.68,43.66,43.68,8400.0,36.5734,36.5818,36.5651,36.5818,8400.0
2013-03-15 14:00:00,43.68,43.68,43.66,43.67,11500.0,36.5818,36.5818,36.5651,36.5734,11500.0
2013-03-15 14:05:00,43.67,43.68,43.63,43.63,23700.0,36.5734,36.5818,36.5399,36.5399,23700.0
2013-03-15 14:10:00,43.63,43.65,43.62,43.62,15800.0,36.5399,36.5567,36.5316,36.5316,15800.0
2013-03-15 14:15:00,43.62,43.63,43.6,43.6,14900.0,36.5316,36.5399,36.5148,36.5148,14900.0
2013-03-15 14:20:00,43.6,43.61,43.59,43.61,9700.0,36.5148,36.5232,36.5064,36.5232,9700.0
2013-03-15 14:25:00,43.6,43.62,43.6,43.61,11600.0,36.5148,36.5316,36.5148,36.5232,11600.0
2013-03-15 14:30:00,43.62,43.62,43.58,43.58,22200.0,36.5316,36.5316,36.4981,36.4981,22200.0
2013-03-15 14:35:00,43.58,43.61,43.56,43.61,22400.0,36.4981,36.5232,36.4813,36.5232,22400.0
2013-03-15 14:40:00,43.61,43.63,43.6,43.63,11400.0,36.5232,36.5399,36.5148,36.5399,11400.0
2013-03-15 14:45:00,43.63,43.64,43.62,43.62,15800.0,36.5399,36.5483,36.5316,36.5316,15800.0
2013-03-15 14:50:00,43.63,43.63,43.6,43.61,18100.0,36.5399,36.5399,36.5148,36.5232,18100.0
2013-03-15 14:55:00,43.61,43.64,43.61,43.64,12800.0,36.5232,36.5483,36.5232,36.5483,12800.0
2013-03-15 15:00:00,43.64,43.67,43.64,43.67,19400.0,36.5483,36.5734,36.5483,36.5734,19400.0
2013-03-15 15:05:00,43.66,43.68,43.62,43.62,48900.0,36.5651,36.5818,36.5316,36.5316,48900.0
2013-03-15 15:10:00,43.63,43.65,43.62,43.65,23600.0,36.5399,36.5567,36.5316,36.5567,23600.0
2013-03-15 15:15:00,43.65,43.65,43.6,43.61,26700.0,36.5567,36.5567,36.5148,36.5232,26700.0
2013-03-15 15:20:00,43.61,43.63,43.61,43.62,19900.0,36.5232,36.5399,36.5232,36.5316,19900.0
2013-03-15 15:25:00,43.62,43.65,43.62,43.64,24200.0,36.5316,36.5567,36.5316,36.5483,24200.0
2013-03-15 15:30:00,43.65,43.65,43.64,43.65,22800.0,36.5567,36.5567,36.5483,36.5567,22800.0
2013-03-15 15:35:00,43.64,43.66,43.64,43.66,34400.0,36.5483,36.5651,36.5483,36.5651,34400.0
2013-03-15 15:40:00,43.66,43.7,43.66,43.68,59900.0,36.5651,36.5986,36.5651,36.5818,59900.0
2013-03-15 15:45:00,43.67,43.68,43.63,43.64,106800.0,36.5734,36.5818,36.5399,36.5483,106800.0
2013-03-15 15:50:00,43.64,43.64,43.57,43.58,101700.0,36.5483,36.5483,36.4897,36.4981,101700.0
2013-03-15 15:55:00,43.58,43.62,43.56,43.58,313800.0,36.4981,36.5316,36.4813,36.4981,313800.0
2013-03-18 09:30:00,43.38,43.53,43.3,43.53,62100.0,36.3306,36.4562,36.2636,36.4562,62100.0
2013-03-18 09:35:00,43.52,43.57,43.49,43.57,25800.0,36.4478,36.4897,36.4227,36.4897,25800.0
2013-03-18 09:40:00,43.57,43.58,43.52,43.55,22200.0,36.4897,36.4981,36.4478,36.4729,22200.0
2013-03-18 09:45:00,43.55,43.56,43.52,43.55,27300.0,36.4729,36.4813,36.4478,36.4729,27300.0
2013-03-18 09:50:00,43.56,43.57,43.52,43.55,37300.0,36.4813,36.4897,36.4478,36.4729,37300.0
2013-03-18 09:55:00,43.56,43.6,43.56,43.6,13600.0,36.4813,36.5148,36.4813,36.5148,13600.0
2013-03-18 10:00:00,43.59,43.62,43.56,43.58,30400.0,36.5064,36.5316,36.4813,36.4981,30400.0
2013-03-18 10:05:00,43.58,43.59,43.54,43.54,20900.0,36.4981,36.5064,36.4646,36.4646,20900.0
2013-03-18 10:10:00,43.55,43.59,43.54,43.56,22400.0,36.4729,36.5064,36.4646,36.4813,22400.0
2013-03-18 10:15:00,43.56,43.57,43.51,43.53,19400.0,36.4813,36.4897,36.4394,36.4562,19400.0
2013-03-18 10:20:00,43.53,43.55,43.49,43.49,19900.0,36.4562,36.4729,36.4227,36.4227,19900.0
2013-03-18 10:25:00,43.49,43.57,43.48,43.57,9300.0,36.4227,36.4897,36.4143,36.4897,9300.0
2013-03-18 10:30:00,43.57,43.61,43.53,43.56,23700.0,36.4897,36.5232,36.4562,36.4813,23700.0
2013-03-18 10:35:00,43.57,43.57,43.51,43.52,18400.0,36.4897,36.4897,36.4394,36.4478,18400.0
2013-03-18 10:40:00,43.51,43.56,43.5,43.52,14000.0,36.4394,36.4813,36.4311,36.4478,14000.0
2013-03-18 10:45:00,43.51,43.56,43.51,43.56,12300.0,36.4394,36.4813,36.4394,36.4813,12300.0
2013-03-18 10:50:00,43.55,43.55,43.52,43.55,15000.0,36.4729,36.4729,36.4478,36.4729,15000.0
2013-03-18 10:55:00,43.55,43.56,43.5,43.51,9900.0,36.4729,36.4813,36.4311,36.4394,9900.0
2013-03-18 11:00:00,43.5,43.52,43.49,43.52,10800.0,36.4311,36.4478,36.4227,36.4478,10800.0
2013-03-18 11:05:00,43.52,43.57,43.5,43.57,15700.0,36.4478,36.4897,36.4311,36.4897,15700.0
2013-03-18 11:10:00,43.57,43.58,43.56,43.56,9500.0,36.4897,36.4981,36.4813,36.4813,9500.0
2013-03-18 11:15:00,43.57,43.57,43.52,43.54,16500.0,36.4897,36.4897,36.4478,36.4646,16500.0
2013-03-18 11:20:00,43.54,43.57,43.54,43.56,7100.0,36.4646,36.4897,36.4646,36.4813,7100.0
2013-03-18 11:25:00,43.57,43.58,43.53,43.53,14600.0,36.4897,36.4981,36.4562,36.4562,14600.0
2013-03-18 11:30:00,43.53,43.53,43.51,43.51,6600.0,36.4562,36.4562,36.4394,36.4394,6600.0
2013-03-18 11:35:00,43.52,43.57,43.51,43.57,62700.0,36.4478,36.4897,36.4394,36.4897,62700.0
2013-03-18 11:40:00,43.57,43.57,43.55,43.55,13900.0,36.4897,36.4897,36.4729,36.4729,13900.0
2013-03-18 11:45:00,43.55,43.57,43.54,43.57,9900.0,36.4729,36.4897,36.4646,36.4897,9900.0
2013-03-18 11:50:00,43.57,43.57,43.55,43.56,13500.0,36.4897,36.4897,36.4729,36.4813,13500.0
2013-03-18 11:55:00,43.56,43.56,43.54,43.56,11900.0,36.4813,36.4813,36.4646,36.4813,11900.0
2013-03-18 12:00:00,43.56,43.61,43.55,43.56,16800.0,36.4813,36.5232,36.4729,36.4813,16800.0
2013-03-18 12:05:00,43.55,43.59,43.54,43.57,6800.0,36.4729,36.5064,36.4646,36.4897,6800.0
2013-03-18 12:10:00,43.57,43.58,43.54,43.55,5000.0,36.4897,36.4981,36.4646,36.4729,5000.0
2013-03-18 12:15:00,43.56,43.59,43.54,43.55,15100.0,36.4813,36.5064,36.4646,36.4729,15100.0
2013-03-18 12:20:00,43.55,43.56,43.54,43.56,12900.0,36.4729,36.4813,36.4646,36.4813,12900.0
2013-03-18 12:25:00,43.56,43.59,43.56,43.58,17600.0,36.4813,36.5064,36.4813,36.4981,17600.0
2013-03-18 12:30:00,43.58,43.64,43.58,43.62,20800.0,36.4981,36.5483,36.4981,36.5316,20800.0
2013-03-18 12:35:00,43.61,43.61,43.59,43.61,12500.0,36.5232,36.5232,36.5064,36.5232,12500.0
2013-03-18 12:40:00,43.61,43.61,43.59,43.6,17200.0,36.5232,36.5232,36.5064,36.5148,17200.0
2013-03-18 12:45:00,43.6,43.61,43.59,43.59,5900.0,36.5148,36.5232,36.5064,36.5064,5900.0
2013-03-18 12:50:00,43.59,43.62,43.59,43.62,9600.0,36.5064,36.5316,36.5064,36.5316,9600.0
2013-03-18 12:55:00,43.62,43.65,43.61,43.64,10200.0,36.5316,36.5567,36.5232,36.5483,10200.0
2013-03-18 13:00:00,43.64,43.64,43.58,43.58,14900.0,36.5483,36.5483,36.4981,36.4981,14900.0
2013-03-18 13:05:00,43.59,43.6,43.59,43.59,10000.0,36.5064,36.5148,36.5064,36.5064,10000.0
2013-03-18 13:10:00,43.59,43.62,43.59,43.6,9700.0,36.5064,36.5316,36.5064,36.5148,9700.0
2013-03-18 13:15:00,43.6,43.6,43.59,43.59,700.0,36.5148,36.5148,36.5064,36.5064,700.0
2013-03-18 13:20:00,43.59,43.63,43.59,43.63,10000.0,36.5064,36.5399,36.5064,36.5399,10000.0
2013-03-18 13:25:00,43.63,43.64,43.59,43.59,15100.0,36.5399,36.5483,36.5064,36.5064,15100.0
2013-03-18 13:30:00,43.6,43.6,43.55,43.55,7900.0,36.5148,36.5148,36.4729,36.4729,7900.0
2013-03-18 13:35:00,43.55,43.6,43.55,43.6,9500.0,36.4729,36.5148,36.4729,36.5148,9500.0
2013-03-18 13:40:00,43.59,43.63,43.59,43.63,9400.0,36.5064,36.5399,36.5064,36.5399,9400.0
2013-03-18 13:45:00,43.63,43.64,43.61,43.62,292200.0,36.5399,36.5483,36.5232,36.5316,292200.0
2013-03-18 13:50:00,43.62,43.62,43.57,43.57,15600.0,36.5316,36.5316,36.4897,36.4897,15600.0
2013-03-18 13:55:00,43.58,43.59,43.54,43.55,7000.0,36.4981,36.5064,36.4646,36.4729,7000.0
2013-03-18 14:00:00,43.55,43.58,43.54,43.58,6000.0,36.4729,36.4981,36.4646,36.4981,6000.0
2013-03-18 14:05:00,43.57,43.58,43.55,43.55,4400.0,36.4897,36.4981,36.4729,36.4729,4400.0
2013-03-18 14:10:00,43.56,43.6,43.55,43.6,5700.0,36.4813,36.5148,36.4729,36.5148,5700.0
2013-03-18 14:15:00,43.6,43.61,43.57,43.57,12000.0,36.5148,36.5232,36.4897,36.4897,12000.0
2013-03-18 14:20:00,43.58,43.6,43.57,43.59,12700.0,36.4981,36.5148,36.4897,36.5064,12700.0
2013-03-18 14:25:00,43.59,43.59,43.57,43.59,10100.0,36.5064,36.5064,36.4897,36.5064,10100.0
2013-03-18 14:30:00,43.6,43.61,43.56,43.56,13500.0,36.5148,36.5232,36.4813,36.4813,13500.0
2013-03-18 14:35:00,43.56,43.57,43.54,43.56,11400.0,36.4813,36.4897,36.4646,36.4813,11400.0
2013-03-18 14:40:00,43.55,43.58,43.55,43.58,7600.0,36.4729,36.4981,36.4729,36.4981,7600.0
2013-03-18 14:45:00,43.58,43.58,43.55,43.56,10000.0,36.4981,36.4981,36.4729,36.4813,10000.0
2013-03-18 14:50:00,43.55,43.56,43.54,43.55,10300.0,36.4729,36.4813,36.4646,36.4729,10300.0
2013-03-18 14:55:00,43.55,43.57,43.49,43.5,34400.0,36.4729,36.4897,36.4227,36.4311,34400.0
2013-03-18 15:00:00,43.5,43.52,43.49,43.5,12600.0,36.4311,36.4478,36.4227,36.4311,12600.0
2013-03-18 15:05:00,43.5,43.52,43.5,43.51,10900.0,36.4311,36.4478,36.4311,36.4394,10900.0
2013-03-18 15:10:00,43.51,43.52,43.49,43.5,12400.0,36.4394,36.4478,36.4227,36.4311,12400.0
2013-03-18 15:15:00,43.48,43.49,43.43,43.46,15400.0,36.4143,36.4227,36.3724,36.3976,15400.0
2013-03-18 15:20:00,43.47,43.48,43.43,43.45,22000.0,36.4059,36.4143,36.3724,36.3892,22000.0
2013-03-18 15:25:00,43.45,43.47,43.41,43.41,20000.0,36.3892,36.4059,36.3557,36.3557,20000.0
2013-03-18 15:30:00,43.41,43.43,43.39,43.4,17600.0,36.3557,36.3724,36.3389,36.3473,17600.0
2013-03-18 15:35:00,43.39,43.4,43.34,43.34,26100.0,36.3389,36.3473,36.2971,36.2971,26100.0
2013-03-18 15:40:00,43.34,43.38,43.33,43.36,23900.0,36.2971,36.3306,36.2887,36.3138,23900.0
2013-03-18 15:45:00,43.36,43.38,43.34,43.37,34600.0,36.3138,36.3306,36.2971,36.3222,34600.0
2013-03-18 15:50:00,43.37,43.39,43.34,43.35,47500.0,36.3222,36.3389,36.2971,36.3054,47500.0
2013-03-18 15:55:00,43.35,43.4,43.35,43.37,94800.0,36.3054,36.3473,36.3054,36.3222,94800.0
2013-03-19 09:30:00,43.51,43.68,43.42,43.68,46400.0,36.4394,36.5818,36.3641,36.5818,46400.0
2013-03-19 09:35:00,43.68,43.73,43.65,43.71,31000.0,36.5818,36.6237,36.5567,36.6069,31000.0
2013-03-19 09:40:00,43.7,43.71,43.59,43.59,40500.0,36.5986,36.6069,36.5064,36.5064,40500.0
2013-03-19 09:45:00,43.6,43.6,43.5,43.51,19400.0,36.5148,36.5148,36.4311,36.4394,19400.0
2013-03-19 09:50:00,43.52,43.59,43.52,43.58,26700.0,36.4478,36.5064,36.4478,36.4981,26700.0
2013-03-19 09:55:00,43.59,43.64,43.55,43.62,18800.0,36.5064,36.5483,36.4729,36.5316,18800.0
2013-03-19 10:00:00,43.62,43.63,43.55,43.61,24800.0,36.5316,36.5399,36.4729,36.5232,24800.0
2013-03-19 10:05:00,43.61,43.62,43.52,43.53,27300.0,36.5232,36.5316,36.4478,36.4562,27300.0
2013-03-19 10:10:00,43.52,43.53,43.48,43.52,21300.0,36.4478,36.4562,36.4143,36.4478,21300.0
2013-03-19 10:15:00,43.53,43.53,43.45,43.46,25900.0,36.4562,36.4562,36.3892,36.3976,25900.0
2013-03-19 10:20:00,43.46,43.5,43.42,43.42,46200.0,36.3976,36.4311,36.3641,36.3641,46200.0
2013-03-19 10:25:00,43.42,43.48,43.39,43.44,40100.0,36.3641,36.4143,36.3389,36.3808,40100.0
2013-03-19 10:30:00,43.45,43.49,43.42,43.49,21000.0,36.3892,36.4227,36.3641,36.4227,21000.0
2013-03-19 10:35:00,43.49,43.51,43.45,43.51,24600.0,36.4227,36.4394,36.3892,36.4394,24600.0
2013-03-19 10:40:00,43.51,43.53,43.49,43.53,9500.0,36.4394,36.4562,36.4227,36.4562,9500.0
2013-03-19 10:45:00,43.53,43.53,43.47,43.49,15500.0,36.4562,36.4562,36.4059,36.4227,15500.0
2013-03-19 10:50:00,43.48,43.54,43.48,43.5,19300.0,36.4143,36.4646,36.4143,36.4311,19300.0
2013-03-19 10:55:00,43.51,43.52,43.49,43.52,16800.0,36.4394,36.4478,36.4227,36.4478,16800.0
2013-03-19 11:00:00,43.52,43.52,43.45,43.48,13500.0,36.4478,36.4478,36.3892,36.4143,13500.0
2013-03-19 11:05:00,43.48,43.52,43.48,43.52,16400.0,36.4143,36.4478,36.4143,36.4478,16400.0
2013-03-19 11:10:00,43.52,43.53,43.51,43.52,12300.0,36.4478,36.4562,36.4394,36.4478,12300.0
2013-03-19 11:15:00,43.53,43.56,43.52,43.55,9300.0,36.4562,36.4813,36.4478,36.4729,9300.0
2013-03-19 11:20:00,43.56,43.57,43.52,43.52,12800.0,36.4813,36.4897,36.4478,36.4478,12800.0
2013-03-19 11:25:00,43.52,43.55,43.52,43.54,17000.0,36.4478,36.4729,36.4478,36.4646,17000.0
2013-03-19 11:30:00,43.54,43.55,43.51,43.55,35100.0,36.4646,36.4729,36.4394,36.4729,35100.0
2013-03-19 11:35:00,43.54,43.55,43.47,43.51,53900.0,36.4646,36.4729,36.4059,36.4394,53900.0
2013-03-19 11:40:00,43.51,43.54,43.51,43.53,28800.0,36.4394,36.4646,36.4394,36.4562,28800.0
2013-03-19 11:45:00,43.53,43.53,43.43,43.45,14200.0,36.4562,36.4562,36.3724,36.3892,14200.0
2013-03-19 11:50:00,43.45,43.47,43.38,43.41,52800.0,36.3892,36.4059,36.3306,36.3557,52800.0
2013-03-19 11:55:00,43.4,43.42,43.36,43.38,24100.0,36.3473,36.3641,36.3138,36.3306,24100.0
2013-03-19 12:00:00,43.38,43.4,43.37,43.4,11500.0,36.3306,36.3473,36.3222,36.3473,11500.0
2013-03-19 12:05:00,43.39,43.4,43.35,43.36,36300.0,36.3389,36.3473,36.3054,36.3138,36300.0
2013-03-19 12:10:00,43.35,43.36,43.32,43.34,39300.0,36.3054,36.3138,36.2803,36.2971,39300.0
2013-03-19 12:15:00,43.34,43.35,43.3,43.32,21500.0,36.2971,36.3054,36.2636,36.2803,21500.0
2013-03-19 12:20:00,43.33,43.41,43.33,43.4,71200.0,36.2887,36.3557,36.2887,36.3473,71200.0
2013-03-19 12:25:00,43.41,43.45,43.4,43.45,16500.0,36.3557,36.3892,36.3473,36.3892,16500.0
2013-03-19 12:30:00,43.45,43.45,43.39,43.41,21600.0,36.3892,36.3892,36.3389,36.3557,21600.0
2013-03-19 12:35:00,43.41,43.43,43.4,43.42,8000.0,36.3557,36.3724,36.3473,36.3641,8000.0
2013-03-19 12:40:00,43.42,43.42,43.39,43.41,24900.0,36.3641,36.3641,36.3389,36.3557,24900.0
2013-03-19 12:45:00,43.4,43.41,43.37,43.37,16500.0,36.3473,36.3557,36.3222,36.3222,16500.0
2013-03-19 12:50:00,43.37,43.39,43.34,43.35,43400.0,36.3222,36.3389,36.2971,36.3054,43400.0
2013-03-19 12:55:00,43.34,43.36,43.32,43.32,19600.0,36.2971,36.3138,36.2803,36.2803,19600.0
2013-03-19 13:00:00,43.32,43.34,43.31,43.32,39800.0,36.2803,36.2971,36.2719,36.2803,39800.0
2013-03-19 13:05:00,43.32,43.39,43.32,43.34,36700.0,36.2803,36.3389,36.2803,36.2971,36700.0
2013-03-19 13:10:00,43.34,43.38,43.34,43.35,41900.0,36.2971,36.3306,36.2971,36.3054,41900.0
2013-03-19 13:15:00,43.35,43.35,43.28,43.28,32400.0,36.3054,36.3054,36.2468,36.2468,32400.0
2013-03-19 13:20:00,43.29,43.32,43.27,43.3,40100.0,36.2552,36.2803,36.2384,36.2636,40100.0
2013-03-19 13:25:00,43.29,43.3,43.26,43.29,18400.0,36.2552,36.2636,36.2301,36.2552,18400.0
2013-03-19 13:30:00,43.29,43.31,43.26,43.3,38000.0,36.2552,36.2719,36.2301,36.2636,38000.0
2013-03-19 13:35:00,43.3,43.3,43.23,43.24,32000.0,36.2636,36.2636,36.2049,36.2133,32000.0
2013-03-19 13:40:00,43.24,43.31,43.24,43.31,15900.0,36.2133,36.2719,36.2133,36.2719,15900.0
2013-03-19 13:45:00,43.31,43.36,43.3,43.36,14100.0,36.2719,36.3138,36.2636,36.3138,14100.0
2013-03-19 13:50:00,43.36,43.37,43.35,43.35,16500.0,36.3138,36.3222,36.3054,36.3054,16500.0
2013-03-19 13:55:00,43.36,43.4,43.36,43.37,17900.0,36.3138,36.3473,36.3138,36.3222,17900.0
2013-03-19 14:00:00,43.37,43.38,43.36,43.36,14500.0,36.3222,36.3306,36.3138,36.3138,14500.0
2013-03-19 14:05:00,43.36,43.37,43.34,43.36,24400.0,36.3138,36.3222,36.2971,36.3138,24400.0
2013-03-19 14:10:00,43.36,43.39,43.33,43.33,18200.0,36.3138,36.3389,36.2887,36.2887,18200.0
2013-03-19 14:15:00,43.32,43.34,43.29,43.29,20100.0,36.2803,36.2971,36.2552,36.2552,20100.0
2013-03-19 14:20:00,43.28,43.4,43.28,43.4,49000.0,36.2468,36.3473,36.2468,36.3473,49000.0
2013-03-19 14:25:00,43.4,43.42,43.38,43.42,26800.0,36.3473,36.3641,36.3306,36.3641,26800.0
2013-03-19 14:30:00,43.42,43.53,43.42,43.48,51500.0,36.3641,36.4562,36.3641,36.4143,51500.0
2013-03-19 14:35:00,43.48,43.48,43.42,43.43,41100.0,36.4143,36.4143,36.3641,36.3724,41100.0
2013-03-19 14:40:00,43.43,43.44,43.4,43.41,41600.0,36.3724,36.3808,36.3473,36.3557,41600.0
2013-03-19 14:45:00,43.41,43.48,43.4,43.46,34400.0,36.3557,36.4143,36.3473,36.3976,34400.0
2013-03-19 14:50:00,43.46,43.48,43.45,43.48,20300.0,36.3976,36.4143,36.3892,36.4143,20300.0
2013-03-19 14:55:00,43.48,43.48,43.4,43.4,28600.0,36.4143,36.4143,36.3473,36.3473,28600.0
2013-03-19 15:00:00,43.41,43.48,43.41,43.45,33100.0,36.3557,36.4143,36.3557,36.3892,33100.0
2013-03-19 15:05:00,43.45,43.47,43.42,43.46,37100.0,36.3892,36.4059,36.3641,36.3976,37100.0
2013-03-19 15:10:00,43.46,43.61,43.45,43.59,55900.0,36.3976,36.5232,36.3892,36.5064,55900.0
2013-03-19 15:15:00,43.6,43.6,43.47,43.51,46300.0,36.5148,36.5148,36.4059,36.4394,46300.0
2013-03-19 15:20:00,43.51,43.52,43.45,43.46,61500.0,36.4394,36.4478,36.3892,36.3976,61500.0
2013-03-19 15:25:00,43.46,43.47,43.42,43.43,33700.0,36.3976,36.4059,36.3641,36.3724,33700.0
2013-03-19 15:30:00,43.43,43.46,43.42,43.45,25300.0,36.3724,36.3976,36.3641,36.3892,25300.0
2013-03-19 15:35:00,43.45,43.51,43.44,43.51,34900.0,36.3892,36.4394,36.3808,36.4394,34900.0
2013-03-19 15:40:00,43.51,43.51,43.46,43.49,81500.0,36.4394,36.4394,36.3976,36.4227,81500.0
2013-03-19 15:45:00,43.49,43.56,43.49,43.51,92700.0,36.4227,36.4813,36.4227,36.4394,92700.0
2013-03-19 15:50:00,43.51,43.58,43.51,43.56,63800.0,36.4394,36.4981,36.4394,36.4813,63800.0
2013-03-19 15:55:00,43.56,43.61,43.55,43.58,74000.0,36.4813,36.5232,36.4729,36.4981,74000.0
2013-03-20 09:30:00,43.74,43.83,43.72,43.76,26900.0,36.6321,36.7074,36.6153,36.6488,26900.0
2013-03-20 09:35:00,43.76,43.84,43.75,43.83,70500.0,36.6488,36.7158,36.6404,36.7074,70500.0
2013-03-20 09:40:00,43.82,43.82,43.67,43.7,24300.0,36.6991,36.6991,36.5734,36.5986,24300.0
2013-03-20 09:45:00,43.72,43.73,43.65,43.65,23600.0,36.6153,36.6237,36.5567,36.5567,23600.0
2013-03-20 09:50:00,43.65,43.69,43.64,43.68,15200.0,36.5567,36.5902,36.5483,36.5818,15200.0
2013-03-20 09:55:00,43.69,43.73,43.65,43.71,43700.0,36.5902,36.6237,36.5567,36.6069,43700.0
2013-03-20 10:00:00,43.7,43.75,43.65,43.75,27200.0,36.5986,36.6404,36.5567,36.6404,27200.0
2013-03-20 10:05:00,43.75,43.76,43.72,43.74,22800.0,36.6404,36.6488,36.6153,36.6321,22800.0
2013-03-20 10:10:00,43.74,43.77,43.72,43.74,12200.0,36.6321,36.6572,36.6153,36.6321,12200.0
2013-03-20 10:15:00,43.74,43.78,43.72,43.78,6900.0,36.6321,36.6656,36.6153,36.6656,6900.0
2013-03-20 10:20:00,43.77,43.79,43.74,43.79,5900.0,36.6572,36.6739,36.6321,36.6739,5900.0
2013-03-20 10:25:00,43.79,43.86,43.79,43.81,60600.0,36.6739,36.7326,36.6739,36.6907,60600.0
2013-03-20 10:30:00,43.81,43.85,43.79,43.83,36100.0,36.6907,36.7242,36.6739,36.7074,36100.0
2013-03-20 10:35:00,43.83,43.84,43.8,43.84,20900.0,36.7074,36.7158,36.6823,36.7158,20900.0
2013-03-20 10:40:00,43.84,43.88,43.83,43.87,24200.0,36.7158,36.7493,36.7074,36.7409,24200.0
2013-03-20 10:45:00,43.87,43.92,43.86,43.91,47700.0,36.7409,36.7828,36.7326,36.7744,47700.0
2013-03-20 10:50:00,43.91,43.92,43.91,43.91,5400.0,36.7744,36.7828,36.7744,36.7744,5400.0
2013-03-20 10:55:00,43.91,43.99,43.91,43.99,42100.0,36.7744,36.8414,36.7744,36.8414,42100.0
2013-03-20 11:00:00,43.98,43.99,43.92,43.93,23800.0,36.8331,36.8414,36.7828,36.7912,23800.0
2013-03-20 11:05:00,43.93,44.0,43.93,43.96,27500.0,36.7912,36.8498,36.7912,36.8163,27500.0
2013-03-20 11:10:00,43.96,43.99,43.94,43.99,20700.0,36.8163,36.8414,36.7996,36.8414,20700.0
2013-03-20 11:15:00,43.98,44.02,43.97,43.99,41200.0,36.8331,36.8666,36.8247,36.8414,41200.0
2013-03-20 11:20:00,43.99,43.99,43.94,43.98,29000.0,36.8414,36.8414,36.7996,36.8331,29000.0
2013-03-20 11:25:00,43.99,44.0,43.98,43.98,15200.0,36.8414,36.8498,36.8331,36.8331,15200.0
2013-03-20 11:30:00,43.98,43.98,43.93,43.93,9900.0,36.8331,36.8331,36.7912,36.7912,9900.0
2013-03-20 11:35:00,43.93,43.99,43.93,43.97,16000.0,36.7912,36.8414,36.7912,36.8247,16000.0
2013-03-20 11:40:00,43.98,44.0,43.93,43.94,16900.0,36.8331,36.8498,36.7912,36.7996,16900.0
2013-03-20 11:45:00,43.94,43.99,43.94,43.98,7200.0,36.7996,36.8414,36.7996,36.8331,7200.0
2013-03-20 11:50:00,43.99,43.99,43.96,43.96,12200.0,36.8414,36.8414,36.8163,36.8163,12200.0
2013-03-20 11:55:00,43.96,43.97,43.93,43.93,16800.0,36.8163,36.8247,36.7912,36.7912,16800.0
2013-03-20 12:00:00,43.93,43.95,43.93,43.95,7000.0,36.7912,36.8079,36.7912,36.8079,7000.0
2013-03-20 12:05:00,43.95,43.98,43.94,43.94,15800.0,36.8079,36.8331,36.7996,36.7996,15800.0
2013-03-20 12:10:00,43.95,43.98,43.94,43.94,8700.0,36.8079,36.8331,36.7996,36.7996,8700.0
2013-03-20 12:15:00,43.93,43.94,43.89,43.89,28100.0,36.7912,36.7996,36.7577,36.7577,28100.0
2013-03-20 12:20:00,43.89,43.89,43.87,43.87,3400.0,36.7577,36.7577,36.7409,36.7409,3400.0
2013-03-20 12:25:00,43.88,43.95,43.87,43.94,11700.0,36.7493,36.8079,36.7409,36.7996,11700.0
2013-03-20 12:30:00,43.95,43.95,43.91,43.91,12000.0,36.8079,36.8079,36.7744,36.7744,12000.0
2013-03-20 12:35:00,43.91,43.92,43.9,43.91,4800.0,36.7744,36.7828,36.7661,36.7744,4800.0
2013-03-20 12:40:00,43.9,43.92,43.89,43.91,8700.0,36.7661,36.7828,36.7577,36.7744,8700.0
2013-03-20 12:45:00,43.92,43.95,43.91,43.93,11300.0,36.7828,36.8079,36.7744,36.7912,11300.0
2013-03-20 12:50:00,43.92,43.93,43.89,43.89,5600.0,36.7828,36.7912,36.7577,36.7577,5600.0
2013-03-20 12:55:00,43.89,43.9,43.88,43.89,6000.0,36.7577,36.7661,36.7493,36.7577,6000.0
2013-03-20 13:00:00,43.9,43.93,43.89,43.92,10400.0,36.7661,36.7912,36.7577,36.7828,10400.0
2013-03-20 13:05:00,43.91,43.92,43.9,43.92,7700.0,36.7744,36.7828,36.7661,36.7828,7700.0
2013-03-20 13:10:00,43.92,43.92,43.88,43.9,13000.0,36.7828,36.7828,36.7493,36.7661,13000.0
2013-03-20 13:15:00,43.9,43.9,43.87,43.88,5200.0,36.7661,36.7661,36.7409,36.7493,5200.0
2013-03-20 13:20:00,43.89,43.89,43.86,43.86,10100.0,36.7577,36.7577,36.7326,36.7326,10100.0
2013-03-20 13:25:00,43.86,43.88,43.85,43.87,9400.0,36.7326,36.7493,36.7242,36.7409,9400.0
2013-03-20 13:30:00,43.86,43.87,43.85,43.86,5000.0,36.7326,36.7409,36.7242,36.7326,5000.0
2013-03-20 13:35:00,43.86,43.86,43.85,43.86,15000.0,36.7326,36.7326,36.7242,36.7326,15000.0
2013-03-20 13:40:00,43.85,43.86,43.83,43.83,9100.0,36.7242,36.7326,36.7074,36.7074,9100.0
2013-03-20 13:45:00,43.83,43.83,43.81,43.83,10500.0,36.7074,36.7074,36.6907,36.7074,10500.0
2013-03-20 13:50:00,43.82,43.83,43.79,43.83,16300.0,36.6991,36.7074,36.6739,36.7074,16300.0
2013-03-20 13:55:00,43.84,43.84,43.79,43.81,11100.0,36.7158,36.7158,36.6739,36.6907,11100.0
2013-03-20 14:00:00,43.81,43.84,43.78,43.81,17700.0,36.6907,36.7158,36.6656,36.6907,17700.0
2013-03-20 14:05:00,43.82,43.82,43.79,43.82,10700.0,36.6991,36.6991,36.6739,36.6991,10700.0
2013-03-20 14:10:00,43.82,43.85,43.81,43.85,20000.0,36.6991,36.7242,36.6907,36.7242,20000.0
2013-03-20 14:15:00,43.85,43.9,43.84,43.87,14600.0,36.7242,36.7661,36.7158,36.7409,14600.0
2013-03-20 14:20:00,43.86,43.95,43.83,43.95,30300.0,36.7326,36.8079,36.7074,36.8079,30300.0
2013-03-20 14:25:00,43.96,43.96,43.91,43.94,17200.0,36.8163,36.8163,36.7744,36.7996,17200.0
2013-03-20 14:30:00,43.93,43.94,43.87,43.87,9200.0,36.7912,36.7996,36.7409,36.7409,9200.0
2013-03-20 14:35:00,43.87,43.91,43.86,43.91,29100.0,36.7409,36.7744,36.7326,36.7744,29100.0
2013-03-20 14:40:00,43.91,43.91,43.88,43.89,12900.0,36.7744,36.7744,36.7493,36.7577,12900.0
2013-03-20 14:45:00,43.89,43.89,43.85,43.86,16800.0,36.7577,36.7577,36.7242,36.7326,16800.0
2013-03-20 14:50:00,43.86,43.87,43.85,43.86,15400.0,36.7326,36.7409,36.7242,36.7326,15400.0
2013-03-20 14:55:00,43.86,43.86,43.83,43.83,10600.0,36.7326,36.7326,36.7074,36.7074,10600.0
2013-03-20 15:00:00,43.84,43.84,43.8,43.83,12200.0,36.7158,36.7158,36.6823,36.7074,12200.0
2013-03-20 15:05:00,43.83,43.85,43.83,43.85,11400.0,36.7074,36.7242,36.7074,36.7242,11400.0
2013-03-20 15:10:00,43.85,43.95,43.85,43.94,30600.0,36.7242,36.8079,36.7242,36.7996,30600.0
2013-03-20 15:15:00,43.94,43.94,43.9,43.92,15900.0,36.7996,36.7996,36.7661,36.7828,15900.0
2013-03-20 15:20:00,43.93,43.93,43.89,43.91,18100.0,36.7912,36.7912,36.7577,36.7744,18100.0
2013-03-20 15:25:00,43.91,43.92,43.88,43.88,19400.0,36.7744,36.7828,36.7493,36.7493,19400.0
2013-03-20 15:30:00,43.87,43.88,43.84,43.84,28700.0,36.7409,36.7493,36.7158,36.7158,28700.0
2013-03-20 15:35:00,43.85,43.9,43.84,43.9,17500.0,36.7242,36.7661,36.7158,36.7661,17500.0
2013-03-20 15:40:00,43.9,43.94,43.9,43.91,61000.0,36.7661,36.7996,36.7661,36.7744,61000.0
2013-03-20 15:45:00,43.92,43.92,43.87,43.9,27600.0,36.7828,36.7828,36.7409,36.7661,27600.0
2013-03-20 15:50:00,43.9,43.9,43.85,43.87,35800.0,36.7661,36.7661,36.7242,36.7409,35800.0
2013-03-20 15:55:00,43.87,43.9,43.82,43.88,63300.0,36.7409,36.7661,36.6991,36.7493,63300.0
2013-03-21 09:30:00,43.75,43.87,43.73,43.73,31500.0,36.6404,36.7409,36.6237,36.6237,31500.0
2013-03-21 09:35:00,43.71,43.71,43.66,43.67,16500.0,36.6069,36.6069,36.5651,36.5734,16500.0
2013-03-21 09:40:00,43.67,43.73,43.65,43.71,27800.0,36.5734,36.6237,36.5567,36.6069,27800.0
2013-03-21 09:45:00,43.71,43.79,43.68,43.78,29400.0,36.6069,36.6739,36.5818,36.6656,29400.0
2013-03-21 09:50:00,43.77,43.79,43.71,43.73,23400.0,36.6572,36.6739,36.6069,36.6237,23400.0
2013-03-21 09:55:00,43.72,43.73,43.66,43.66,23800.0,36.6153,36.6237,36.5651,36.5651,23800.0
2013-03-21 10:00:00,43.67,43.73,43.66,43.69,17400.0,36.5734,36.6237,36.5651,36.5902,17400.0
2013-03-21 10:05:00,43.69,43.71,43.66,43.7,21800.0,36.5902,36.6069,36.5651,36.5986,21800.0
2013-03-21 10:10:00,43.69,43.77,43.67,43.76,8900.0,36.5902,36.6572,36.5734,36.6488,8900.0
2013-03-21 10:15:00,43.76,43.76,43.68,43.68,17300.0,36.6488,36.6488,36.5818,36.5818,17300.0
2013-03-21 10:20:00,43.68,43.7,43.65,43.67,16400.0,36.5818,36.5986,36.5567,36.5734,16400.0
2013-03-21 10:25:00,43.67,43.72,43.64,43.72,11000.0,36.5734,36.6153,36.5483,36.6153,11000.0
2013-03-21 10:30:00,43.72,43.72,43.66,43.71,32200.0,36.6153,36.6153,36.5651,36.6069,32200.0
2013-03-21 10:35:00,43.71,43.72,43.66,43.66,11600.0,36.6069,36.6153,36.5651,36.5651,11600.0
2013-03-21 10:40:00,43.67,43.72,43.67,43.72,13300.0,36.5734,36.6153,36.5734,36.6153,13300.0
2013-03-21 10:45:00,43.71,43.73,43.7,43.72,22100.0,36.6069,36.6237,36.5986,36.6153,22100.0
2013-03-21 10:50:00,43.71,43.75,43.7,43.75,12300.0,36.6069,36.6404,36.5986,36.6404,12300.0
2013-03-21 10:55:00,43.74,43.74,43.72,43.74,11800.0,36.6321,36.6321,36.6153,36.6321,11800.0
2013-03-21 11:00:00,43.73,43.75,43.71,43.72,9700.0,36.6237,36.6404,36.6069,36.6153,9700.0
2013-03-21 11:05:00,43.72,43.76,43.72,43.75,7300.0,36.6153,36.6488,36.6153,36.6404,7300.0
2013-03-21 11:10:00,43.75,43.76,43.72,43.73,5400.0,36.6404,36.6488,36.6153,36.6237,5400.0
2013-03-21 11:15:00,43.73,43.76,43.73,43.74,13700.0,36.6237,36.6488,36.6237,36.6321,13700.0
2013-03-21 11:20:00,43.74,43.77,43.73,43.74,9000.0,36.6321,36.6572,36.6237,36.6321,9000.0
2013-03-21 11:25:00,43.75,43.8,43.75,43.8,8200.0,36.6404,36.6823,36.6404,36.6823,8200.0
2013-03-21 11:30:00,43.8,43.8,43.75,43.75,10600.0,36.6823,36.6823,36.6404,36.6404,10600.0
2013-03-21 11:35:00,43.76,43.82,43.76,43.8,66900.0,36.6488,36.6991,36.6488,36.6823,66900.0
2013-03-21 11:40:00,43.8,43.85,43.8,43.85,11900.0,36.6823,36.7242,36.6823,36.7242,11900.0
2013-03-21 11:45:00,43.85,43.85,43.79,43.8,10700.0,36.7242,36.7242,36.6739,36.6823,10700.0
2013-03-21 11:50:00,43.8,43.83,43.78,43.78,9100.0,36.6823,36.7074,36.6656,36.6656,9100.0
2013-03-21 11:55:00,43.79,43.81,43.76,43.77,12300.0,36.6739,36.6907,36.6488,36.6572,12300.0
2013-03-21 12:00:00,43.78,43.81,43.76,43.81,11500.0,36.6656,36.6907,36.6488,36.6907,11500.0
2013-03-21 12:05:00,43.82,43.84,43.82,43.84,3900.0,36.6991,36.7158,36.6991,36.7158,3900.0
2013-03-21 12:10:00,43.83,43.83,43.81,43.82,6700.0,36.7074,36.7074,36.6907,36.6991,6700.0
2013-03-21 12:15:00,43.82,43.83,43.8,43.82,7900.0,36.6991,36.7074,36.6823,36.6991,7900.0
2013-03-21 12:20:00,43.81,43.82,43.79,43.8,7300.0,36.6907,36.6991,36.6739,36.6823,7300.0
2013-03-21 12:25:00,43.8,43.81,43.79,43.8,10300.0,36.6823,36.6907,36.6739,36.6823,10300.0
2013-03-21 12:30:00,43.8,43.82,43.77,43.78,6100.0,36.6823,36.6991,36.6572,36.6656,6100.0
2013-03-21 12:35:00,43.78,43.81,43.76,43.76,10900.0,36.6656,36.6907,36.6488,36.6488,10900.0
2013-03-21 12:40:00,43.77,43.78,43.74,43.74,5700.0,36.6572,36.6656,36.6321,36.6321,5700.0
2013-03-21 12:45:00,43.74,43.74,43.71,43.71,7100.0,36.6321,36.6321,36.6069,36.6069,7100.0
2013-03-21 12:50:00,43.72,43.73,43.71,43.72,6300.0,36.6153,36.6237,36.6069,36.6153,6300.0
2013-03-21 12:55:00,43.72,43.75,43.71,43.71,12400.0,36.6153,36.6404,36.6069,36.6069,12400.0
2013-03-21 13:00:00,43.71,43.75,43.7,43.74,43600.0,36.6069,36.6404,36.5986,36.6321,43600.0
2013-03-21 13:05:00,43.74,43.76,43.73,43.76,8600.0,36.6321,36.6488,36.6237,36.6488,8600.0
2013-03-21 13:10:00,43.76,43.77,43.73,43.73,9200.0,36.6488,36.6572,36.6237,36.6237,9200.0
2013-03-21 13:15:00,43.72,43.72,43.68,43.68,19100.0,36.6153,36.6153,36.5818,36.5818,19100.0
2013-03-21 13:20:00,43.68,43.69,43.66,43.66,11200.0,36.5818,36.5902,36.5651,36.5651,11200.0
2013-03-21 13:25:00,43.66,43.71,43.66,43.69,8900.0,36.5651,36.6069,36.5651,36.5902,8900.0
2013-03-21 13:30:00,43.68,43.69,43.61,43.61,17800.0,36.5818,36.5902,36.5232,36.5232,17800.0
2013-03-21 13:35:00,43.61,43.64,43.6,43.64,4800.0,36.5232,36.5483,36.5148,36.5483,4800.0
2013-03-21 13:40:00,43.64,43.69,43.64,43.67,21600.0,36.5483,36.5902,36.5483,36.5734,21600.0
2013-03-21 13:45:00,43.66,43.72,43.66,43.72,36500.0,36.5651,36.6153,36.5651,36.6153,36500.0
2013-03-21 13:50:00,43.72,43.76,43.72,43.75,11500.0,36.6153,36.6488,36.6153,36.6404,11500.0
2013-03-21 13:55:00,43.75,43.77,43.73,43.75,18400.0,36.6404,36.6572,36.6237,36.6404,18400.0
2013-03-21 14:00:00,43.75,43.75,43.66,43.68,16600.0,36.6404,36.6404,36.5651,36.5818,16600.0
2013-03-21 14:05:00,43.67,43.74,43.65,43.73,23200.0,36.5734,36.6321,36.5567,36.6237,23200.0
2013-03-21 14:10:00,43.72,43.79,43.7,43.73,25400.0,36.6153,36.6739,36.5986,36.6237,25400.0
2013-03-21 14:15:00,43.73,43.79,43.73,43.75,14100.0,36.6237,36.6739,36.6237,36.6404,14100.0
2013-03-21 14:20:00,43.74,43.74,43.7,43.71,11900.0,36.6321,36.6321,36.5986,36.6069,11900.0
2013-03-21 14:25:00,43.71,43.75,43.67,43.7,13500.0,36.6069,36.6404,36.5734,36.5986,13500.0
2013-03-21 14:30:00,43.7,43.72,43.69,43.7,6000.0,36.5986,36.6153,36.5902,36.5986,6000.0
2013-03-21 14:35:00,43.7,43.74,43.68,43.68,6700.0,36.5986,36.6321,36.5818,36.5818,6700.0
2013-03-21 14:40:00,43.69,43.71,43.68,43.71,5900.0,36.5902,36.6069,36.5818,36.6069,5900.0
2013-03-21 14:45:00,43.71,43.72,43.66,43.67,8600.0,36.6069,36.6153,36.5651,36.5734,8600.0
2013-03-21 14:50:00,43.68,43.71,43.67,43.71,5100.0,36.5818,36.6069,36.5734,36.6069,5100.0
2013-03-21 14:55:00,43.71,43.73,43.71,43.72,3500.0,36.6069,36.6237,36.6069,36.6153,3500.0
2013-03-21 15:00:00,43.73,43.77,43.73,43.76,6000.0,36.6237,36.6572,36.6237,36.6488,6000.0
2013-03-21 15:05:00,43.76,43.76,43.7,43.71,7200.0,36.6488,36.6488,36.5986,36.6069,7200.0
2013-03-21 15:10:00,43.7,43.72,43.7,43.72,5100.0,36.5986,36.6153,36.5986,36.6153,5100.0
2013-03-21 15:15:00,43.71,43.71,43.67,43.68,6400.0,36.6069,36.6069,36.5734,36.5818,6400.0
2013-03-21 15:20:00,43.67,43.7,43.66,43.7,14200.0,36.5734,36.5986,36.5651,36.5986,14200.0
2013-03-21 15:25:00,43.7,43.73,43.69,43.73,10300.0,36.5986,36.6237,36.5902,36.6237,10300.0
2013-03-21 15:30:00,43.73,43.73,43.67,43.67,18200.0,36.6237,36.6237,36.5734,36.5734,18200.0
2013-03-21 15:35:00,43.68,43.7,43.67,43.69,30400.0,36.5818,36.5986,36.5734,36.5902,30400.0
2013-03-21 15:40:00,43.69,43.69,43.66,43.69,29400.0,36.5902,36.5902,36.5651,36.5902,29400.0
2013-03-21 15:45:00,43.69,43.71,43.64,43.7,45500.0,36.5902,36.6069,36.5483,36.5986,45500.0
2013-03-21 15:50:00,43.7,43.72,43.68,43.69,27100.0,36.5986,36.6153,36.5818,36.5902,27100.0
2013-03-21 15:55:00,43.69,43.7,43.66,43.66,72100.0,36.5902,36.5986,36.5651,36.5651,72100.0
2013-03-22 09:30:00,43.67,43.79,43.58,43.64,26300.0,36.5734,36.6739,36.4981,36.5483,26300.0
2013-03-22 09:35:00,43.62,43.73,43.62,43.73,15800.0,36.5316,36.6237,36.5316,36.6237,15800.0
2013-03-22 09:40:00,43.72,43.77,43.7,43.77,18100.0,36.6153,36.6572,36.5986,36.6572,18100.0
2013-03-22 09:45:00,43.77,43.81,43.76,43.78,22500.0,36.6572,36.6907,36.6488,36.6656,22500.0
2013-03-22 09:50:00,43.79,43.85,43.78,43.83,20000.0,36.6739,36.7242,36.6656,36.7074,20000.0
2013-03-22 09:55:00,43.84,43.85,43.78,43.81,20500.0,36.7158,36.7242,36.6656,36.6907,20500.0
2013-03-22 10:00:00,43.81,43.81,43.77,43.8,23200.0,36.6907,36.6907,36.6572,36.6823,23200.0
2013-03-22 10:05:00,43.81,43.92,43.81,43.92,21300.0,36.6907,36.7828,36.6907,36.7828,21300.0
2013-03-22 10:10:00,43.91,43.95,43.87,43.94,17300.0,36.7744,36.8079,36.7409,36.7996,17300.0
2013-03-22 10:15:00,43.94,43.95,43.86,43.87,31900.0,36.7996,36.8079,36.7326,36.7409,31900.0
2013-03-22 10:20:00,43.87,43.91,43.87,43.87,20900.0,36.7409,36.7744,36.7409,36.7409,20900.0
2013-03-22 10:25:00,43.87,43.93,43.87,43.93,11100.0,36.7409,36.7912,36.7409,36.7912,11100.0
2013-03-22 10:30:00,43.93,43.93,43.91,43.92,23800.0,36.7912,36.7912,36.7744,36.7828,23800.0
2013-03-22 10:35:00,43.91,43.91,43.85,43.85,13100.0,36.7744,36.7744,36.7242,36.7242,13100.0
2013-03-22 10:40:00,43.84,43.9,43.84,43.89,25400.0,36.7158,36.7661,36.7158,36.7577,25400.0
2013-03-22 10:45:00,43.88,43.91,43.81,43.84,28800.0,36.7493,36.7744,36.6907,36.7158,28800.0
2013-03-22 10:50:00,43.85,43.86,43.82,43.86,14900.0,36.7242,36.7326,36.6991,36.7326,14900.0
2013-03-22 10:55:00,43.86,43.9,43.86,43.9,5100.0,36.7326,36.7661,36.7326,36.7661,5100.0
2013-03-22 11:00:00,43.9,43.93,43.89,43.9,30500.0,36.7661,36.7912,36.7577,36.7661,30500.0
2013-03-22 11:05:00,43.89,43.91,43.87,43.87,26800.0,36.7577,36.7744,36.7409,36.7409,26800.0
2013-03-22 11:10:00,43.87,43.88,43.85,43.88,12500.0,36.7409,36.7493,36.7242,36.7493,12500.0
2013-03-22 11:15:00,43.88,43.9,43.87,43.89,14300.0,36.7493,36.7661,36.7409,36.7577,14300.0
2013-03-22 11:20:00,43.88,43.91,43.88,43.9,18700.0,36.7493,36.7744,36.7493,36.7661,18700.0
2013-03-22 11:25:00,43.9,43.93,43.89,43.91,22000.0,36.7661,36.7912,36.7577,36.7744,22000.0
2013-03-22 11:30:00,43.91,43.93,43.9,43.93,13800.0,36.7744,36.7912,36.7661,36.7912,13800.0
2013-03-22 11:35:00,43.93,43.93,43.9,43.91,17400.0,36.7912,36.7912,36.7661,36.7744,17400.0
2013-03-22 11:40:00,43.92,43.93,43.9,43.9,10700.0,36.7828,36.7912,36.7661,36.7661,10700.0
2013-03-22 11:45:00,43.91,43.91,43.87,43.87,8100.0,36.7744,36.7744,36.7409,36.7409,8100.0
2013-03-22 11:50:00,43.86,43.89,43.86,43.87,14200.0,36.7326,36.7577,36.7326,36.7409,14200.0
2013-03-22 11:55:00,43.87,43.87,43.83,43.84,10700.0,36.7409,36.7409,36.7074,36.7158,10700.0
2013-03-22 12:00:00,43.84,43.86,43.83,43.83,19000.0,36.7158,36.7326,36.7074,36.7074,19000.0
2013-03-22 12:05:00,43.82,43.83,43.81,43.83,10500.0,36.6991,36.7074,36.6907,36.7074,10500.0
2013-03-22 12:10:00,43.83,43.84,43.77,43.78,27300.0,36.7074,36.7158,36.6572,36.6656,27300.0
2013-03-22 12:15:00,43.78,43.8,43.77,43.8,14900.0,36.6656,36.6823,36.6572,36.6823,14900.0
2013-03-22 12:20:00,43.8,43.82,43.79,43.79,8000.0,36.6823,36.6991,36.6739,36.6739,8000.0
2013-03-22 12:25:00,43.79,43.8,43.77,43.8,12200.0,36.6739,36.6823,36.6572,36.6823,12200.0
2013-03-22 12:30:00,43.8,43.8,43.77,43.8,16900.0,36.6823,36.6823,36.6572,36.6823,16900.0
2013-03-22 12:35:00,43.8,43.8,43.77,43.78,10900.0,36.6823,36.6823,36.6572,36.6656,10900.0
2013-03-22 12:40:00,43.77,43.77,43.75,43.76,5400.0,36.6572,36.6572,36.6404,36.6488,5400.0
2013-03-22 12:45:00,43.75,43.75,43.7,43.7,19200.0,36.6404,36.6404,36.5986,36.5986,19200.0
2013-03-22 12:50:00,43.7,43.72,43.69,43.72,19900.0,36.5986,36.6153,36.5902,36.6153,19900.0
2013-03-22 12:55:00,43.71,43.76,43.71,43.76,14700.0,36.6069,36.6488,36.6069,36.6488,14700.0
2013-03-22 13:00:00,43.76,43.77,43.71,43.73,35100.0,36.6488,36.6572,36.6069,36.6237,35100.0
2013-03-22 13:05:00,43.74,43.77,43.73,43.77,9300.0,36.6321,36.6572,36.6237,36.6572,9300.0
2013-03-22 13:10:00,43.77,43.79,43.76,43.76,16600.0,36.6572,36.6739,36.6488,36.6488,16600.0
2013-03-22 13:15:00,43.77,43.77,43.75,43.75,7500.0,36.6572,36.6572,36.6404,36.6404,7500.0
2013-03-22 13:20:00,43.75,43.76,43.74,43.75,14000.0,36.6404,36.6488,36.6321,36.6404,14000.0
2013-03-22 13:25:00,43.74,43.76,43.73,43.76,34900.0,36.6321,36.6488,36.6237,36.6488,34900.0
2013-03-22 13:30:00,43.76,43.76,43.72,43.72,20400.0,36.6488,36.6488,36.6153,36.6153,20400.0
2013-03-22 13:35:00,43.72,43.72,43.7,43.7,14400.0,36.6153,36.6153,36.5986,36.5986,14400.0
2013-03-22 13:40:00,43.7,43.71,43.69,43.69,16900.0,36.5986,36.6069,36.5902,36.5902,16900.0
2013-03-22 13:45:00,43.69,43.71,43.69,43.71,6200.0,36.5902,36.6069,36.5902,36.6069,6200.0
2013-03-22 13:50:00,43.7,43.71,43.7,43.71,8100.0,36.5986,36.6069,36.5986,36.6069,8100.0
2013-03-22 13:55:00,43.7,43.73,43.7,43.73,18500.0,36.5986,36.6237,36.5986,36.6237,18500.0
2013-03-22 14:00:00,43.73,43.74,43.73,43.74,9900.0,36.6237,36.6321,36.6237,36.6321,9900.0
2013-03-22 14:05:00,43.73,43.74,43.68,43.68,17200.0,36.6237,36.6321,36.5818,36.5818,17200.0
2013-03-22 14:10:00,43.68,43.72,43.68,43.72,22500.0,36.5818,36.6153,36.5818,36.6153,22500.0
2013-03-22 14:15:00,43.72,43.72,43.69,43.7,12200.0,36.6153,36.6153,36.5902,36.5986,12200.0
2013-03-22 14:20:00,43.7,43.73,43.69,43.73,15300.0,36.5986,36.6237,36.5902,36.6237,15300.0
2013-03-22 14:25:00,43.73,43.73,43.72,43.73,8100.0,36.6237,36.6237,36.6153,36.6237,8100.0
2013-03-22 14:30:00,43.73,43.73,43.71,43.72,17200.0,36.6237,36.6237,36.6069,36.6153,17200.0
2013-03-22 14:35:00,43.71,43.72,43.71,43.72,9200.0,36.6069,36.6153,36.6069,36.6153,9200.0
2013-03-22 14:40:00,43.71,43.72,43.71,43.71,12200.0,36.6069,36.6153,36.6069,36.6069,12200.0
2013-03-22 14:45:00,43.71,43.72,43.71,43.71,8400.0,36.6069,36.6153,36.6069,36.6069,8400.0
2013-03-22 14:50:00,43.72,43.72,43.71,43.72,12500.0,36.6153,36.6153,36.6069,36.6153,12500.0
2013-03-22 14:55:00,43.72,43.74,43.71,43.73,24000.0,36.6153,36.6321,36.6069,36.6237,24000.0
2013-03-22 15:00:00,43.73,43.73,43.71,43.71,13800.0,36.6237,36.6237,36.6069,36.6069,13800.0
2013-03-22 15:05:00,43.71,43.72,43.71,43.72,15000.0,36.6069,36.6153,36.6069,36.6153,15000.0
2013-03-22 15:10:00,43.71,43.72,43.71,43.71,9800.0,36.6069,36.6153,36.6069,36.6069,9800.0
2013-03-22 15:15:00,43.72,43.72,43.7,43.7,24700.0,36.6153,36.6153,36.5986,36.5986,24700.0
2013-03-22 15:20:00,43.7,43.71,43.69,43.69,18300.0,36.5986,36.6069,36.5902,36.5902,18300.0
2013-03-22 15:25:00,43.69,43.7,43.68,43.7,21000.0,36.5902,36.5986,36.5818,36.5986,21000.0
2013-03-22 15:30:00,43.7,43.7,43.69,43.7,12800.0,36.5986,36.5986,36.5902,36.5986,12800.0
2013-03-22 15:35:00,43.7,43.73,43.69,43.73,22100.0,36.5986,36.6237,36.5902,36.6237,22100.0
2013-03-22 15:40:00,43.73,43.73,43.69,43.7,36400.0,36.6237,36.6237,36.5902,36.5986,36400.0
2013-03-22 15:45:00,43.7,43.7,43.69,43.69,26300.0,36.5986,36.5986,36.5902,36.5902,26300.0
2013-03-22 15:50:00,43.69,43.71,43.69,43.7,37500.0,36.5902,36.6069,36.5902,36.5986,37500.0
2013-03-22 15:55:00,43.71,43.8,43.7,43.79,83500.0,36.6069,36.6823,36.5986,36.6739,83500.0
2013-03-25 09:30:00,43.85,43.99,43.83,43.86,36800.0,36.7242,36.8414,36.7074,36.7326,36800.0
2013-03-25 09:35:00,43.86,43.93,43.86,43.91,25600.0,36.7326,36.7912,36.7326,36.7744,25600.0
2013-03-25 09:40:00,43.91,43.96,43.9,43.94,29300.0,36.7744,36.8163,36.7661,36.7996,29300.0
2013-03-25 09:45:00,43.94,43.97,43.94,43.96,30400.0,36.7996,36.8247,36.7996,36.8163,30400.0
2013-03-25 09:50:00,43.96,43.97,43.94,43.94,20000.0,36.8163,36.8247,36.7996,36.7996,20000.0
2013-03-25 09:55:00,43.94,43.95,43.93,43.93,47500.0,36.7996,36.8079,36.7912,36.7912,47500.0
2013-03-25 10:00:00,43.93,43.93,43.86,43.87,32400.0,36.7912,36.7912,36.7326,36.7409,32400.0
2013-03-25 10:05:00,43.86,43.88,43.85,43.85,28100.0,36.7326,36.7493,36.7242,36.7242,28100.0
2013-03-25 10:10:00,43.86,43.88,43.85,43.87,99400.0,36.7326,36.7493,36.7242,36.7409,99400.0
2013-03-25 10:15:00,43.87,43.87,43.82,43.83,37400.0,36.7409,36.7409,36.6991,36.7074,37400.0
2013-03-25 10:20:00,43.82,43.83,43.8,43.82,36700.0,36.6991,36.7074,36.6823,36.6991,36700.0
2013-03-25 10:25:00,43.83,43.85,43.82,43.84,21700.0,36.7074,36.7242,36.6991,36.7158,21700.0
2013-03-25 10:30:00,43.83,43.84,43.76,43.8,52400.0,36.7074,36.7158,36.6488,36.6823,52400.0
2013-03-25 10:35:00,43.8,43.8,43.71,43.72,32900.0,36.6823,36.6823,36.6069,36.6153,32900.0
2013-03-25 10:40:00,43.72,43.76,43.71,43.71,24500.0,36.6153,36.6488,36.6069,36.6069,24500.0
2013-03-25 10:45:00,43.7,43.72,43.66,43.69,31000.0,36.5986,36.6153,36.5651,36.5902,31000.0
2013-03-25 10:50:00,43.69,43.69,43.62,43.63,30600.0,36.5902,36.5902,36.5316,36.5399,30600.0
2013-03-25 10:55:00,43.64,43.66,43.61,43.61,46400.0,36.5483,36.5651,36.5232,36.5232,46400.0
2013-03-25 11:00:00,43.61,43.64,43.57,43.63,49800.0,36.5232,36.5483,36.4897,36.5399,49800.0
2013-03-25 11:05:00,43.64,43.64,43.58,43.6,46100.0,36.5483,36.5483,36.4981,36.5148,46100.0
2013-03-25 11:10:00,43.6,43.64,43.55,43.57,50300.0,36.5148,36.5483,36.4729,36.4897,50300.0
2013-03-25 11:15:00,43.57,43.58,43.42,43.43,74100.0,36.4897,36.4981,36.3641,36.3724,74100.0
2013-03-25 11:20:00,43.42,43.45,43.38,43.44,44100.0,36.3641,36.3892,36.3306,36.3808,44100.0
2013-03-25 11:25:00,43.44,43.45,43.4,43.4,50000.0,36.3808,36.3892,36.3473,36.3473,50000.0
2013-03-25 11:30:00,43.4,43.47,43.38,43.45,57000.0,36.3473,36.4059,36.3306,36.3892,57000.0
2013-03-25 11:35:00,43.45,43.46,43.43,43.43,40600.0,36.3892,36.3976,36.3724,36.3724,40600.0
2013-03-25 11:40:00,43.43,43.48,43.4,43.48,23900.0,36.3724,36.4143,36.3473,36.4143,23900.0
2013-03-25 11:45:00,43.47,43.48,43.43,43.45,36800.0,36.4059,36.4143,36.3724,36.3892,36800.0
2013-03-25 11:50:00,43.45,43.45,43.4,43.42,41900.0,36.3892,36.3892,36.3473,36.3641,41900.0
2013-03-25 11:55:00,43.41,43.44,43.4,43.41,21000.0,36.3557,36.3808,36.3473,36.3557,21000.0
2013-03-25 12:00:00,43.41,43.42,43.34,43.36,35500.0,36.3557,36.3641,36.2971,36.3138,35500.0
2013-03-25 12:05:00,43.35,43.39,43.3,43.32,30600.0,36.3054,36.3389,36.2636,36.2803,30600.0
2013-03-25 12:10:00,43.32,43.34,43.29,43.34,44600.0,36.2803,36.2971,36.2552,36.2971,44600.0
2013-03-25 12:15:00,43.34,43.37,43.34,43.34,17200.0,36.2971,36.3222,36.2971,36.2971,17200.0
2013-03-25 12:20:00,43.34,43.37,43.33,43.34,29800.0,36.2971,36.3222,36.2887,36.2971,29800.0
2013-03-25 12:25:00,43.34,43.36,43.3,43.31,45600.0,36.2971,36.3138,36.2636,36.2719,45600.0
2013-03-25 12:30:00,43.31,43.35,43.3,43.34,215100.0,36.2719,36.3054,36.2636,36.2971,215100.0
2013-03-25 12:35:00,43.34,43.37,43.32,43.35,41400.0,36.2971,36.3222,36.2803,36.3054,41400.0
2013-03-25 12:40:00,43.35,43.36,43.34,43.35,23100.0,36.3054,36.3138,36.2971,36.3054,23100.0
2013-03-25 12:45:00,43.36,43.38,43.35,43.36,35100.0,36.3138,36.3306,36.3054,36.3138,35100.0
2013-03-25 12:50:00,43.35,43.37,43.33,43.35,87600.0,36.3054,36.3222,36.2887,36.3054,87600.0
2013-03-25 12:55:00,43.34,43.37,43.33,43.33,38200.0,36.2971,36.3222,36.2887,36.2887,38200.0
2013-03-25 13:00:00,43.34,43.36,43.31,43.32,52600.0,36.2971,36.3138,36.2719,36.2803,52600.0
2013-03-25 13:05:00,43.31,43.36,43.31,43.33,70500.0,36.2719,36.3138,36.2719,36.2887,70500.0
2013-03-25 13:10:00,43.32,43.37,43.31,43.34,36000.0,36.2803,36.3222,36.2719,36.2971,36000.0
2013-03-25 13:15:00,43.33,43.36,43.32,43.33,42300.0,36.2887,36.3138,36.2803,36.2887,42300.0
2013-03-25 13:20:00,43.33,43.36,43.33,43.35,24500.0,36.2887,36.3138,36.2887,36.3054,24500.0
2013-03-25 13:25:00,43.36,43.38,43.35,43.35,152400.0,36.3138,36.3306,36.3054,36.3054,152400.0
2013-03-25 13:30:00,43.36,43.38,43.35,43.38,29800.0,36.3138,36.3306,36.3054,36.3306,29800.0
2013-03-25 13:35:00,43.38,43.38,43.36,43.36,38000.0,36.3306,36.3306,36.3138,36.3138,38000.0
2013-03-25 13:40:00,43.37,43.41,43.36,43.4,26400.0,36.3222,36.3557,36.3138,36.3473,26400.0
2013-03-25 13:45:00,43.41,43.5,43.4,43.49,46100.0,36.3557,36.4311,36.3473,36.4227,46100.0
2013-03-25 13:50:00,43.49,43.49,43.43,43.44,44500.0,36.4227,36.4227,36.3724,36.3808,44500.0
2013-03-25 13:55:00,43.44,43.52,43.44,43.45,54900.0,36.3808,36.4478,36.3808,36.3892,54900.0
2013-03-25 14:00:00,43.45,43.5,43.43,43.5,27900.0,36.3892,36.4311,36.3724,36.4311,27900.0
2013-03-25 14:05:00,43.5,43.51,43.48,43.51,44500.0,36.4311,36.4394,36.4143,36.4394,44500.0
2013-03-25 14:10:00,43.51,43.54,43.5,43.51,47700.0,36.4394,36.4646,36.4311,36.4394,47700.0
2013-03-25 14:15:00,43.52,43.58,43.52,43.58,28600.0,36.4478,36.4981,36.4478,36.4981,28600.0
2013-03-25 14:20:00,43.55,43.62,43.55,43.58,18300.0,36.4729,36.5316,36.4729,36.4981,18300.0
2013-03-25 14:25:00,43.58,43.62,43.58,43.58,23300.0,36.4981,36.5316,36.4981,36.4981,23300.0
2013-03-25 14:30:00,43.58,43.61,43.56,43.61,40000.0,36.4981,36.5232,36.4813,36.5232,40000.0
2013-03-25 14:35:00,43.6,43.62,43.58,43.61,33700.0,36.5148,36.5316,36.4981,36.5232,33700.0
2013-03-25 14:40:00,43.61,43.65,43.61,43.62,22500.0,36.5232,36.5567,36.5232,36.5316,22500.0
2013-03-25 14:45:00,43.61,43.61,43.56,43.56,29100.0,36.5232,36.5232,36.4813,36.4813,29100.0
2013-03-25 14:50:00,43.56,43.57,43.55,43.55,11000.0,36.4813,36.4897,36.4729,36.4729,11000.0
2013-03-25 14:55:00,43.55,43.56,43.54,43.54,12600.0,36.4729,36.4813,36.4646,36.4646,12600.0
2013-03-25 15:00:00,43.54,43.55,43.52,43.55,28000.0,36.4646,36.4729,36.4478,36.4729,28000.0
2013-03-25 15:05:00,43.55,43.55,43.52,43.53,18000.0,36.4729,36.4729,36.4478,36.4562,18000.0
2013-03-25 15:10:00,43.53,43.54,43.51,43.51,13800.0,36.4562,36.4646,36.4394,36.4394,13800.0
2013-03-25 15:15:00,43.51,43.51,43.48,43.48,33200.0,36.4394,36.4394,36.4143,36.4143,33200.0
2013-03-25 15:20:00,43.48,43.51,43.47,43.47,52700.0,36.4143,36.4394,36.4059,36.4059,52700.0
2013-03-25 15:25:00,43.48,43.48,43.46,43.46,10400.0,36.4143,36.4143,36.3976,36.3976,10400.0
2013-03-25 15:30:00,43.46,43.49,43.46,43.47,128000.0,36.3976,36.4227,36.3976,36.4059,128000.0
2013-03-25 15:35:00,43.46,43.48,43.45,43.48,50500.0,36.3976,36.4143,36.3892,36.4143,50500.0
2013-03-25 15:40:00,43.48,43.49,43.43,43.44,52500.0,36.4143,36.4227,36.3724,36.3808,52500.0
2013-03-25 15:45:00,43.43,43.46,43.4,43.45,99100.0,36.3724,36.3976,36.3473,36.3892,99100.0
2013-03-25 15:50:00,43.45,43.57,43.45,43.56,112800.0,36.3892,36.4897,36.3892,36.4813,112800.0
2013-03-25 15:55:00,43.56,43.62,43.55,43.58,301500.0,36.4813,36.5316,36.4729,36.4981,301500.0
2013-03-26 09:30:00,43.14,43.4,43.1,43.33,63400.0,36.5055,36.7255,36.4716,36.6663,63400.0
2013-03-26 09:35:00,43.34,43.46,43.27,43.39,35200.0,36.6747,36.7763,36.6155,36.717,35200.0
2013-03-26 09:40:00,43.37,43.43,43.37,43.42,25900.0,36.7001,36.7509,36.7001,36.7424,25900.0
2013-03-26 09:45:00,43.42,43.45,43.4,43.42,38100.0,36.7424,36.7678,36.7255,36.7424,38100.0
2013-03-26 09:50:00,43.44,43.46,43.4,43.45,34900.0,36.7594,36.7763,36.7255,36.7678,34900.0
2013-03-26 09:55:00,43.45,43.48,43.41,43.43,46300.0,36.7678,36.7932,36.734,36.7509,46300.0
2013-03-26 10:00:00,43.43,43.43,43.38,43.42,37200.0,36.7509,36.7509,36.7086,36.7424,37200.0
2013-03-26 10:05:00,43.42,43.47,43.41,43.43,39600.0,36.7424,36.7847,36.734,36.7509,39600.0
2013-03-26 10:10:00,43.44,43.49,43.43,43.47,177600.0,36.7594,36.8017,36.7509,36.7847,177600.0
2013-03-26 10:15:00,43.47,43.47,43.42,43.46,38700.0,36.7847,36.7847,36.7424,36.7763,38700.0
2013-03-26 10:20:00,43.46,43.52,43.45,43.5,35600.0,36.7763,36.827,36.7678,36.8101,35600.0
2013-03-26 10:25:00,43.5,43.51,43.48,43.5,32000.0,36.8101,36.8186,36.7932,36.8101,32000.0
2013-03-26 10:30:00,43.5,43.51,43.45,43.46,45800.0,36.8101,36.8186,36.7678,36.7763,45800.0
2013-03-26 10:35:00,43.46,43.49,43.45,43.48,21700.0,36.7763,36.8017,36.7678,36.7932,21700.0
2013-03-26 10:40:00,43.48,43.52,43.48,43.49,22800.0,36.7932,36.827,36.7932,36.8017,22800.0
2013-03-26 10:45:00,43.49,43.51,43.47,43.49,37300.0,36.8017,36.8186,36.7847,36.8017,37300.0
2013-03-26 10:50:00,43.48,43.55,43.48,43.53,25000.0,36.7932,36.8524,36.7932,36.8355,25000.0
2013-03-26 10:55:00,43.53,43.57,43.51,43.57,31600.0,36.8355,36.8694,36.8186,36.8694,31600.0
2013-03-26 11:00:00,43.56,43.59,43.51,43.57,24900.0,36.8609,36.8863,36.8186,36.8694,24900.0
2013-03-26 11:05:00,43.58,43.63,43.58,43.62,22500.0,36.8778,36.9201,36.8778,36.9117,22500.0
2013-03-26 11:10:00,43.62,43.62,43.57,43.58,46300.0,36.9117,36.9117,36.8694,36.8778,46300.0
2013-03-26 11:15:00,43.59,43.59,43.54,43.59,40600.0,36.8863,36.8863,36.844,36.8863,40600.0
2013-03-26 11:20:00,43.59,43.62,43.57,43.62,28700.0,36.8863,36.9117,36.8694,36.9117,28700.0
2013-03-26 11:25:00,43.62,43.69,43.61,43.69,21400.0,36.9117,36.9709,36.9032,36.9709,21400.0
2013-03-26 11:30:00,43.68,43.78,43.68,43.78,29000.0,36.9624,37.0471,36.9624,37.0471,29000.0
2013-03-26 11:35:00,43.78,43.79,43.68,43.68,43800.0,37.0471,37.0555,36.9624,36.9624,43800.0
2013-03-26 11:40:00,43.68,43.75,43.68,43.75,19300.0,36.9624,37.0217,36.9624,37.0217,19300.0
2013-03-26 11:45:00,43.75,43.75,43.69,43.71,21800.0,37.0217,37.0217,36.9709,36.9878,21800.0
2013-03-26 11:50:00,43.71,43.73,43.63,43.64,36200.0,36.9878,37.0048,36.9201,36.9286,36200.0
2013-03-26 11:55:00,43.64,43.68,43.63,43.66,20100.0,36.9286,36.9624,36.9201,36.9455,20100.0
2013-03-26 12:00:00,43.66,43.75,43.66,43.75,41100.0,36.9455,37.0217,36.9455,37.0217,41100.0
2013-03-26 12:05:00,43.75,43.79,43.73,43.73,25700.0,37.0217,37.0555,37.0048,37.0048,25700.0
2013-03-26 12:10:00,43.73,43.75,43.7,43.73,21600.0,37.0048,37.0217,36.9794,37.0048,21600.0
2013-03-26 12:15:00,43.72,43.72,43.68,43.7,28000.0,36.9963,36.9963,36.9624,36.9794,28000.0
2013-03-26 12:20:00,43.71,43.72,43.7,43.72,26300.0,36.9878,36.9963,36.9794,36.9963,26300.0
2013-03-26 12:25:00,43.72,43.73,43.7,43.73,62400.0,36.9963,37.0048,36.9794,37.0048,62400.0
2013-03-26 12:30:00,43.73,43.74,43.64,43.65,33400.0,37.0048,37.0132,36.9286,36.9371,33400.0
2013-03-26 12:35:00,43.65,43.71,43.64,43.71,30800.0,36.9371,36.9878,36.9286,36.9878,30800.0
2013-03-26 12:40:00,43.71,43.78,43.7,43.77,33600.0,36.9878,37.0471,36.9794,37.0386,33600.0
2013-03-26 12:45:00,43.78,43.81,43.78,43.81,16000.0,37.0471,37.0724,37.0471,37.0724,16000.0
2013-03-26 12:50:00,43.81,43.81,43.76,43.77,42800.0,37.0724,37.0724,37.0301,37.0386,42800.0
2013-03-26 12:55:00,43.77,43.77,43.69,43.7,64300.0,37.0386,37.0386,36.9709,36.9794,64300.0
2013-03-26 13:00:00,43.69,43.71,43.67,43.71,24300.0,36.9709,36.9878,36.954,36.9878,24300.0
2013-03-26 13:05:00,43.7,43.71,43.7,43.7,7100.0,36.9794,36.9878,36.9794,36.9794,7100.0
2013-03-26 13:10:00,43.71,43.75,43.7,43.73,30300.0,36.9878,37.0217,36.9794,37.0048,30300.0
2013-03-26 13:15:00,43.73,43.74,43.72,43.73,13200.0,37.0048,37.0132,36.9963,37.0048,13200.0
2013-03-26 13:20:00,43.73,43.76,43.72,43.73,27100.0,37.0048,37.0301,36.9963,37.0048,27100.0
2013-03-26 13:25:00,43.74,43.74,43.71,43.72,14600.0,37.0132,37.0132,36.9878,36.9963,14600.0
2013-03-26 13:30:00,43.71,43.72,43.69,43.71,34000.0,36.9878,36.9963,36.9709,36.9878,34000.0
2013-03-26 13:35:00,43.7,43.71,43.69,43.71,48400.0,36.9794,36.9878,36.9709,36.9878,48400.0
2013-03-26 13:40:00,43.7,43.7,43.67,43.68,22600.0,36.9794,36.9794,36.954,36.9624,22600.0
2013-03-26 13:45:00,43.69,43.71,43.69,43.7,23400.0,36.9709,36.9878,36.9709,36.9794,23400.0
2013-03-26 13:50:00,43.71,43.71,43.66,43.68,17600.0,36.9878,36.9878,36.9455,36.9624,17600.0
2013-03-26 13:55:00,43.68,43.69,43.66,43.66,13600.0,36.9624,36.9709,36.9455,36.9455,13600.0
2013-03-26 14:00:00,43.66,43.67,43.66,43.67,13200.0,36.9455,36.954,36.9455,36.954,13200.0
2013-03-26 14:05:00,43.66,43.67,43.64,43.65,28200.0,36.9455,36.954,36.9286,36.9371,28200.0
2013-03-26 14:10:00,43.65,43.66,43.64,43.65,21000.0,36.9371,36.9455,36.9286,36.9371,21000.0
2013-03-26 14:15:00,43.65,43.68,43.65,43.68,25400.0,36.9371,36.9624,36.9371,36.9624,25400.0
2013-03-26 14:20:00,43.68,43.68,43.66,43.67,11900.0,36.9624,36.9624,36.9455,36.954,11900.0
2013-03-26 14:25:00,43.66,43.67,43.65,43.65,14100.0,36.9455,36.954,36.9371,36.9371,14100.0
2013-03-26 14:30:00,43.65,43.65,43.64,43.64,18100.0,36.9371,36.9371,36.9286,36.9286,18100.0
2013-03-26 14:35:00,43.64,43.67,43.64,43.65,20300.0,36.9286,36.954,36.9286,36.9371,20300.0
2013-03-26 14:40:00,43.65,43.67,43.64,43.66,19600.0,36.9371,36.954,36.9286,36.9455,19600.0
2013-03-26 14:45:00,43.66,43.66,43.65,43.65,11500.0,36.9455,36.9455,36.9371,36.9371,11500.0
2013-03-26 14:50:00,43.65,43.67,43.65,43.65,14000.0,36.9371,36.954,36.9371,36.9371,14000.0
2013-03-26 14:55:00,43.65,43.67,43.65,43.67,21200.0,36.9371,36.954,36.9371,36.954,21200.0
2013-03-26 15:00:00,43.66,43.69,43.66,43.69,18200.0,36.9455,36.9709,36.9455,36.9709,18200.0
2013-03-26 15:05:00,43.69,43.71,43.68,43.7,29700.0,36.9709,36.9878,36.9624,36.9794,29700.0
2013-03-26 15:10:00,43.69,43.73,43.69,43.73,20200.0,36.9709,37.0048,36.9709,37.0048,20200.0
2013-03-26 15:15:00,43.72,43.73,43.7,43.7,22800.0,36.9963,37.0048,36.9794,36.9794,22800.0
2013-03-26 15:20:00,43.7,43.72,43.7,43.71,26300.0,36.9794,36.9963,36.9794,36.9878,26300.0
2013-03-26 15:25:00,43.7,43.73,43.69,43.71,31600.0,36.9794,37.0048,36.9709,36.9878,31600.0
2013-03-26 15:30:00,43.7,43.74,43.69,43.72,36900.0,36.9794,37.0132,36.9709,36.9963,36900.0
2013-03-26 15:35:00,43.72,43.72,43.7,43.72,19700.0,36.9963,36.9963,36.9794,36.9963,19700.0
2013-03-26 15:40:00,43.71,43.72,43.7,43.7,23900.0,36.9878,36.9963,36.9794,36.9794,23900.0
2013-03-26 15:45:00,43.71,43.71,43.7,43.7,32300.0,36.9878,36.9878,36.9794,36.9794,32300.0
2013-03-26 15:50:00,43.7,43.71,43.69,43.7,92800.0,36.9794,36.9878,36.9709,36.9794,92800.0
2013-03-26 15:55:00,43.7,43.74,43.7,43.74,110600.0,36.9794,37.0132,36.9794,37.0132,110600.0
2013-03-27 09:30:00,43.88,43.92,43.76,43.76,110000.0,37.1317,37.1655,37.0301,37.0301,110000.0
2013-03-27 09:35:00,43.77,43.89,43.7,43.84,68800.0,37.0386,37.1401,36.9794,37.0978,68800.0
2013-03-27 09:40:00,43.84,43.9,43.84,43.84,53500.0,37.0978,37.1486,37.0978,37.0978,53500.0
2013-03-27 09:45:00,43.84,43.87,43.82,43.84,36500.0,37.0978,37.1232,37.0809,37.0978,36500.0
2013-03-27 09:50:00,43.84,43.86,43.8,43.85,48100.0,37.0978,37.1148,37.064,37.1063,48100.0
2013-03-27 09:55:00,43.85,43.91,43.85,43.87,59500.0,37.1063,37.1571,37.1063,37.1232,59500.0
2013-03-27 10:00:00,43.87,43.93,43.85,43.91,45200.0,37.1232,37.174,37.1063,37.1571,45200.0
2013-03-27 10:05:00,43.91,43.93,43.87,43.93,30000.0,37.1571,37.174,37.1232,37.174,30000.0
2013-03-27 10:10:00,43.93,43.93,43.85,43.89,22500.0,37.174,37.174,37.1063,37.1401,22500.0
2013-03-27 10:15:00,43.88,43.89,43.85,43.87,46800.0,37.1317,37.1401,37.1063,37.1232,46800.0
2013-03-27 10:20:00,43.86,44.0,43.86,44.0,60400.0,37.1148,37.2332,37.1148,37.2332,60400.0
2013-03-27 10:25:00,44.0,44.16,43.99,44.13,109600.0,37.2332,37.3686,37.2248,37.3432,109600.0
2013-03-27 10:30:00,44.13,44.15,44.06,44.08,74400.0,37.3432,37.3602,37.284,37.3009,74400.0
2013-03-27 10:35:00,44.08,44.11,44.03,44.04,49900.0,37.3009,37.3263,37.2586,37.2671,49900.0
2013-03-27 10:40:00,44.06,44.11,44.03,44.04,52000.0,37.284,37.3263,37.2586,37.2671,52000.0
2013-03-27 10:45:00,44.05,44.11,44.05,44.09,23500.0,37.2755,37.3263,37.2755,37.3094,23500.0
2013-03-27 10:50:00,44.09,44.1,44.03,44.05,37200.0,37.3094,37.3178,37.2586,37.2755,37200.0
2013-03-27 10:55:00,44.05,44.08,44.05,44.05,17200.0,37.2755,37.3009,37.2755,37.2755,17200.0
2013-03-27 11:00:00,44.06,44.1,44.05,44.1,21000.0,37.284,37.3178,37.2755,37.3178,21000.0
2013-03-27 11:05:00,44.09,44.1,44.07,44.1,14100.0,37.3094,37.3178,37.2925,37.3178,14100.0
2013-03-27 11:10:00,44.09,44.16,44.09,44.14,27300.0,37.3094,37.3686,37.3094,37.3517,27300.0
2013-03-27 11:15:00,44.14,44.18,44.12,44.16,43300.0,37.3517,37.3855,37.3348,37.3686,43300.0
2013-03-27 11:20:00,44.17,44.19,44.16,44.18,25000.0,37.3771,37.394,37.3686,37.3855,25000.0
2013-03-27 11:25:00,44.18,44.19,44.07,44.08,35800.0,37.3855,37.394,37.2925,37.3009,35800.0
2013-03-27 11:30:00,44.07,44.12,44.05,44.12,25500.0,37.2925,37.3348,37.2755,37.3348,25500.0
2013-03-27 11:35:00,44.12,44.13,44.09,44.13,17000.0,37.3348,37.3432,37.3094,37.3432,17000.0
2013-03-27 11:40:00,44.12,44.13,44.09,44.11,18000.0,37.3348,37.3432,37.3094,37.3263,18000.0
2013-03-27 11:45:00,44.11,44.11,44.06,44.09,16100.0,37.3263,37.3263,37.284,37.3094,16100.0
2013-03-27 11:50:00,44.09,44.12,44.07,44.12,27500.0,37.3094,37.3348,37.2925,37.3348,27500.0
2013-03-27 11:55:00,44.11,44.16,44.1,44.15,33200.0,37.3263,37.3686,37.3178,37.3602,33200.0
2013-03-27 12:00:00,44.14,44.14,44.1,44.14,20700.0,37.3517,37.3517,37.3178,37.3517,20700.0
2013-03-27 12:05:00,44.14,44.15,44.14,44.15,19400.0,37.3517,37.3602,37.3517,37.3602,19400.0
2013-03-27 12:10:00,44.14,44.15,44.14,44.15,9300.0,37.3517,37.3602,37.3517,37.3602,9300.0
2013-03-27 12:15:00,44.15,44.16,44.14,44.15,26200.0,37.3602,37.3686,37.3517,37.3602,26200.0
2013-03-27 12:20:00,44.15,44.16,44.13,44.15,29500.0,37.3602,37.3686,37.3432,37.3602,29500.0
2013-03-27 12:25:00,44.15,44.16,44.07,44.1,78000.0,37.3602,37.3686,37.2925,37.3178,78000.0
2013-03-27 12:30:00,44.11,44.13,44.09,44.13,72100.0,37.3263,37.3432,37.3094,37.3432,72100.0
2013-03-27 12:35:00,44.13,44.17,44.13,44.14,23000.0,37.3432,37.3771,37.3432,37.3517,23000.0
2013-03-27 12:40:00,44.15,44.15,44.08,44.08,16800.0,37.3602,37.3602,37.3009,37.3009,16800.0
2013-03-27 12:45:00,44.08,44.11,44.0,44.04,26300.0,37.3009,37.3263,37.2332,37.2671,26300.0
2013-03-27 12:50:00,44.03,44.04,43.96,43.97,21100.0,37.2586,37.2671,37.1994,37.2078,21100.0
2013-03-27 12:55:00,43.97,43.98,43.94,43.96,20900.0,37.2078,37.2163,37.1825,37.1994,20900.0
2013-03-27 13:00:00,43.95,43.96,43.92,43.95,14100.0,37.1909,37.1994,37.1655,37.1909,14100.0
2013-03-27 13:05:00,43.95,43.96,43.91,43.93,9900.0,37.1909,37.1994,37.1571,37.174,9900.0
2013-03-27 13:10:00,43.93,44.0,43.92,43.97,23000.0,37.174,37.2332,37.1655,37.2078,23000.0
2013-03-27 13:15:00,43.97,43.99,43.96,43.98,5000.0,37.2078,37.2248,37.1994,37.2163,5000.0
2013-03-27 13:20:00,43.98,43.98,43.93,43.96,16500.0,37.2163,37.2163,37.174,37.1994,16500.0
2013-03-27 13:25:00,43.96,43.97,43.94,43.96,8600.0,37.1994,37.2078,37.1825,37.1994,8600.0
2013-03-27 13:30:00,43.96,44.0,43.94,44.0,27100.0,37.1994,37.2332,37.1825,37.2332,27100.0
2013-03-27 13:35:00,43.99,44.02,43.99,44.01,36400.0,37.2248,37.2502,37.2248,37.2417,36400.0
2013-03-27 13:40:00,44.01,44.05,44.0,44.02,65900.0,37.2417,37.2755,37.2332,37.2502,65900.0
2013-03-27 13:45:00,44.02,44.03,43.98,44.0,29000.0,37.2502,37.2586,37.2163,37.2332,29000.0
2013-03-27 13:50:00,44.0,44.04,44.0,44.0,29100.0,37.2332,37.2671,37.2332,37.2332,29100.0
2013-03-27 13:55:00,44.0,44.04,44.0,44.02,29800.0,37.2332,37.2671,37.2332,37.2502,29800.0
2013-03-27 14:00:00,44.03,44.05,43.99,44.05,27200.0,37.2586,37.2755,37.2248,37.2755,27200.0
2013-03-27 14:05:00,44.05,44.06,44.01,44.02,14800.0,37.2755,37.284,37.2417,37.2502,14800.0
2013-03-27 14:10:00,44.01,44.02,43.99,44.02,11700.0,37.2417,37.2502,37.2248,37.2502,11700.0
2013-03-27 14:15:00,44.01,44.05,44.01,44.05,16800.0,37.2417,37.2755,37.2417,37.2755,16800.0
2013-03-27 14:20:00,44.05,44.07,44.04,44.07,10800.0,37.2755,37.2925,37.2671,37.2925,10800.0
2013-03-27 14:25:00,44.07,44.09,44.05,44.06,39800.0,37.2925,37.3094,37.2755,37.284,39800.0
2013-03-27 14:30:00,44.07,44.08,43.98,44.0,23900.0,37.2925,37.3009,37.2163,37.2332,23900.0
2013-03-27 14:35:00,44.01,44.02,43.98,44.0,14500.0,37.2417,37.2502,37.2163,37.2332,14500.0
2013-03-27 14:40:00,43.99,44.02,43.98,43.99,19500.0,37.2248,37.2502,37.2163,37.2248,19500.0
2013-03-27 14:45:00,43.99,44.01,43.99,44.0,14500.0,37.2248,37.2417,37.2248,37.2332,14500.0
2013-03-27 14:50:00,44.0,44.01,43.99,44.0,28600.0,37.2332,37.2417,37.2248,37.2332,28600.0
2013-03-27 14:55:00,44.0,44.03,43.99,44.02,17700.0,37.2332,37.2586,37.2248,37.2502,17700.0
2013-03-27 15:00:00,44.02,44.04,44.0,44.0,28300.0,37.2502,37.2671,37.2332,37.2332,28300.0
2013-03-27 15:05:00,44.0,44.03,44.0,44.0,15400.0,37.2332,37.2586,37.2332,37.2332,15400.0
2013-03-27 15:10:00,44.0,44.04,44.0,44.04,10300.0,37.2332,37.2671,37.2332,37.2671,10300.0
2013-03-27 15:15:00,44.04,44.04,44.0,44.04,19700.0,37.2671,37.2671,37.2332,37.2671,19700.0
2013-03-27 15:20:00,44.03,44.05,44.02,44.03,34100.0,37.2586,37.2755,37.2502,37.2586,34100.0
2013-03-27 15:25:00,44.03,44.06,44.03,44.03,37400.0,37.2586,37.284,37.2586,37.2586,37400.0
2013-03-27 15:30:00,44.04,44.07,44.03,44.05,38200.0,37.2671,37.2925,37.2586,37.2755,38200.0
2013-03-27 15:35:00,44.06,44.06,44.02,44.04,41100.0,37.284,37.284,37.2502,37.2671,41100.0
2013-03-27 15:40:00,44.04,44.06,44.03,44.06,32600.0,37.2671,37.284,37.2586,37.284,32600.0
2013-03-27 15:45:00,44.05,44.05,43.99,44.0,112700.0,37.2755,37.2755,37.2248,37.2332,112700.0
2013-03-27 15:50:00,44.01,44.04,44.0,44.03,105200.0,37.2417,37.2671,37.2332,37.2586,105200.0
2013-03-27 15:55:00,44.03,44.08,44.02,44.06,190700.0,37.2586,37.3009,37.2502,37.284,190700.0
2013-03-28 09:30:00,44.04,44.14,44.01,44.13,57600.0,37.2671,37.3517,37.2417,37.3432,57600.0
2013-03-28 09:35:00,44.12,44.14,43.96,43.99,34300.0,37.3348,37.3517,37.1994,37.2248,34300.0
2013-03-28 09:40:00,44.0,44.09,44.0,44.05,22400.0,37.2332,37.3094,37.2332,37.2755,22400.0
2013-03-28 09:45:00,44.06,44.07,44.01,44.07,23300.0,37.284,37.2925,37.2417,37.2925,23300.0
2013-03-28 09:50:00,44.07,44.12,44.04,44.08,23300.0,37.2925,37.3348,37.2671,37.3009,23300.0
2013-03-28 09:55:00,44.08,44.12,44.07,44.07,12400.0,37.3009,37.3348,37.2925,37.2925,12400.0
2013-03-28 10:00:00,44.07,44.11,44.04,44.09,14400.0,37.2925,37.3263,37.2671,37.3094,14400.0
2013-03-28 10:05:00,44.09,44.14,44.08,44.13,20000.0,37.3094,37.3517,37.3009,37.3432,20000.0
2013-03-28 10:10:00,44.12,44.13,44.09,44.1,19100.0,37.3348,37.3432,37.3094,37.3178,19100.0
2013-03-28 10:15:00,44.1,44.15,44.09,44.15,32100.0,37.3178,37.3602,37.3094,37.3602,32100.0
2013-03-28 10:20:00,44.15,44.19,44.14,44.18,14600.0,37.3602,37.394,37.3517,37.3855,14600.0
2013-03-28 10:25:00,44.18,44.2,44.17,44.18,19800.0,37.3855,37.4025,37.3771,37.3855,19800.0
2013-03-28 10:30:00,44.19,44.21,44.16,44.2,27800.0,37.394,37.4109,37.3686,37.4025,27800.0
2013-03-28 10:35:00,44.19,44.2,44.14,44.17,15000.0,37.394,37.4025,37.3517,37.3771,15000.0
2013-03-28 10:40:00,44.18,44.22,44.17,44.21,15200.0,37.3855,37.4194,37.3771,37.4109,15200.0
2013-03-28 10:45:00,44.21,44.21,44.15,44.17,13600.0,37.4109,37.4109,37.3602,37.3771,13600.0
2013-03-28 10:50:00,44.17,44.19,44.15,44.16,10200.0,37.3771,37.394,37.3602,37.3686,10200.0
2013-03-28 10:55:00,44.17,44.3,44.17,44.29,51900.0,37.3771,37.4871,37.3771,37.4786,51900.0
2013-03-28 11:00:00,44.3,44.34,44.29,44.32,29400.0,37.4871,37.5209,37.4786,37.504,29400.0
2013-03-28 11:05:00,44.33,44.34,44.31,44.32,15100.0,37.5125,37.5209,37.4956,37.504,15100.0
2013-03-28 11:10:00,44.32,44.34,44.3,44.31,18700.0,37.504,37.5209,37.4871,37.4956,18700.0
2013-03-28 11:15:00,44.31,44.36,44.3,44.35,46800.0,37.4956,37.5379,37.4871,37.5294,46800.0
2013-03-28 11:20:00,44.35,44.36,44.35,44.35,4900.0,37.5294,37.5379,37.5294,37.5294,4900.0
2013-03-28 11:25:00,44.35,44.36,44.34,44.36,27000.0,37.5294,37.5379,37.5209,37.5379,27000.0
2013-03-28 11:30:00,44.36,44.41,44.35,44.36,33500.0,37.5379,37.5802,37.5294,37.5379,33500.0
2013-03-28 11:35:00,44.36,44.37,44.34,44.37,29700.0,37.5379,37.5463,37.5209,37.5463,29700.0
2013-03-28 11:40:00,44.35,44.36,44.34,44.35,29000.0,37.5294,37.5379,37.5209,37.5294,29000.0
2013-03-28 11:45:00,44.35,44.36,44.35,44.35,19300.0,37.5294,37.5379,37.5294,37.5294,19300.0
2013-03-28 11:50:00,44.35,44.37,44.35,44.36,31400.0,37.5294,37.5463,37.5294,37.5379,31400.0
2013-03-28 11:55:00,44.36,44.37,44.34,44.35,18400.0,37.5379,37.5463,37.5209,37.5294,18400.0
2013-03-28 12:00:00,44.35,44.36,44.31,44.32,195700.0,37.5294,37.5379,37.4956,37.504,195700.0
2013-03-28 12:05:00,44.32,44.33,44.28,44.29,40100.0,37.504,37.5125,37.4702,37.4786,40100.0
2013-03-28 12:10:00,44.3,44.31,44.29,44.3,8900.0,37.4871,37.4956,37.4786,37.4871,8900.0
2013-03-28 12:15:00,44.3,44.3,44.26,44.28,8300.0,37.4871,37.4871,37.4532,37.4702,8300.0
2013-03-28 12:20:00,44.27,44.27,44.23,44.23,5900.0,37.4617,37.4617,37.4279,37.4279,5900.0
2013-03-28 12:25:00,44.23,44.25,44.21,44.23,12900.0,37.4279,37.4448,37.4109,37.4279,12900.0
2013-03-28 12:30:00,44.23,44.25,44.22,44.25,14300.0,37.4279,37.4448,37.4194,37.4448,14300.0
2013-03-28 12:35:00,44.24,44.25,44.2,44.2,5900.0,37.4363,37.4448,37.4025,37.4025,5900.0
2013-03-28 12:40:00,44.21,44.23,44.2,44.23,10300.0,37.4109,37.4279,37.4025,37.4279,10300.0
2013-03-28 12:45:00,44.23,44.26,44.23,44.23,10700.0,37.4279,37.4532,37.4279,37.4279,10700.0
2013-03-28 12:50:00,44.24,44.24,44.23,44.24,2400.0,37.4363,37.4363,37.4279,37.4363,2400.0
2013-03-28 12:55:00,44.24,44.25,44.23,44.24,5400.0,37.4363,37.4448,37.4279,37.4363,5400.0
2013-03-28 13:00:00,44.24,44.25,44.21,44.23,15600.0,37.4363,37.4448,37.4109,37.4279,15600.0
2013-03-28 13:05:00,44.23,44.23,44.2,44.22,5600.0,37.4279,37.4279,37.4025,37.4194,5600.0
2013-03-28 13:10:00,44.21,44.22,44.2,44.22,13400.0,37.4109,37.4194,37.4025,37.4194,13400.0
2013-03-28 13:15:00,44.22,44.23,44.2,44.22,12000.0,37.4194,37.4279,37.4025,37.4194,12000.0
2013-03-28 13:20:00,44.23,44.24,44.22,44.23,11000.0,37.4279,37.4363,37.4194,37.4279,11000.0
2013-03-28 13:25:00,44.24,44.24,44.21,44.23,10000.0,37.4363,37.4363,37.4109,37.4279,10000.0
2013-03-28 13:30:00,44.23,44.25,44.23,44.25,6600.0,37.4279,37.4448,37.4279,37.4448,6600.0
2013-03-28 13:35:00,44.25,44.27,44.24,44.26,19000.0,37.4448,37.4617,37.4363,37.4532,19000.0
2013-03-28 13:40:00,44.25,44.26,44.25,44.25,5200.0,37.4448,37.4532,37.4448,37.4448,5200.0
2013-03-28 13:45:00,44.26,44.27,44.24,44.26,20500.0,37.4532,37.4617,37.4363,37.4532,20500.0
2013-03-28 13:50:00,44.27,44.3,44.26,44.28,11700.0,37.4617,37.4871,37.4532,37.4702,11700.0
2013-03-28 13:55:00,44.29,44.29,44.27,44.28,13900.0,37.4786,37.4786,37.4617,37.4702,13900.0
2013-03-28 14:00:00,44.29,44.31,44.29,44.3,8900.0,37.4786,37.4956,37.4786,37.4871,8900.0
2013-03-28 14:05:00,44.31,44.31,44.28,44.28,8100.0,37.4956,37.4956,37.4702,37.4702,8100.0
2013-03-28 14:10:00,44.28,44.29,44.26,44.29,10700.0,37.4702,37.4786,37.4532,37.4786,10700.0
2013-03-28 14:15:00,44.29,44.29,44.27,44.28,7600.0,37.4786,37.4786,37.4617,37.4702,7600.0
2013-03-28 14:20:00,44.29,44.3,44.28,44.29,5700.0,37.4786,37.4871,37.4702,37.4786,5700.0
2013-03-28 14:25:00,44.3,44.32,44.29,44.32,15300.0,37.4871,37.504,37.4786,37.504,15300.0
2013-03-28 14:30:00,44.32,44.33,44.31,44.33,11200.0,37.504,37.5125,37.4956,37.5125,11200.0
2013-03-28 14:35:00,44.32,44.34,44.31,44.33,36100.0,37.504,37.5209,37.4956,37.5125,36100.0
2013-03-28 14:40:00,44.33,44.4,44.33,44.4,17500.0,37.5125,37.5717,37.5125,37.5717,17500.0
2013-03-28 14:45:00,44.4,44.44,44.39,44.44,17700.0,37.5717,37.6056,37.5632,37.6056,17700.0
2013-03-28 14:50:00,44.43,44.48,44.42,44.47,92400.0,37.5971,37.6394,37.5886,37.6309,92400.0
2013-03-28 14:55:00,44.47,44.48,44.46,44.47,32000.0,37.6309,37.6394,37.6225,37.6309,32000.0
2013-03-28 15:00:00,44.48,44.48,44.42,44.42,17900.0,37.6394,37.6394,37.5886,37.5886,17900.0
2013-03-28 15:05:00,44.42,44.43,44.37,44.4,32100.0,37.5886,37.5971,37.5463,37.5717,32100.0
2013-03-28 15:10:00,44.39,44.4,44.36,44.36,33200.0,37.5632,37.5717,37.5379,37.5379,33200.0
2013-03-28 15:15:00,44.36,44.41,44.36,44.41,15000.0,37.5379,37.5802,37.5379,37.5802,15000.0
2013-03-28 15:20:00,44.41,44.48,44.4,44.42,54500.0,37.5802,37.6394,37.5717,37.5886,54500.0
2013-03-28 15:25:00,44.43,44.44,44.42,44.43,13800.0,37.5971,37.6056,37.5886,37.5971,13800.0
2013-03-28 15:30:00,44.42,44.44,44.41,44.43,30800.0,37.5886,37.6056,37.5802,37.5971,30800.0
2013-03-28 15:35:00,44.43,44.43,44.4,44.4,29000.0,37.5971,37.5971,37.5717,37.5717,29000.0
2013-03-28 15:40:00,44.4,44.43,44.39,44.43,49900.0,37.5717,37.5971,37.5632,37.5971,49900.0
2013-03-28 15:45:00,44.43,44.49,44.43,44.48,70100.0,37.5971,37.6479,37.5971,37.6394,70100.0
2013-03-28 15:50:00,44.48,44.51,44.48,44.5,85000.0,37.6394,37.6648,37.6394,37.6563,85000.0
2013-03-28 15:55:00,44.5,44.57,44.5,44.53,300700.0,37.6563,37.7156,37.6563,37.6817,300700.0
2013-04-01 09:30:00,44.53,44.57,44.38,44.38,31800.0,37.6817,37.7156,37.5548,37.5548,31800.0
2013-04-01 09:35:00,44.4,44.51,44.4,44.51,16700.0,37.5717,37.6648,37.5717,37.6648,16700.0
2013-04-01 09:40:00,44.49,44.56,44.46,44.56,13500.0,37.6479,37.7071,37.6225,37.7071,13500.0
2013-04-01 09:45:00,44.54,44.57,44.53,44.57,31800.0,37.6902,37.7156,37.6817,37.7156,31800.0
2013-04-01 09:50:00,44.56,44.58,44.55,44.57,17000.0,37.7071,37.724,37.6986,37.7156,17000.0
2013-04-01 09:55:00,44.57,44.58,44.53,44.56,16100.0,37.7156,37.724,37.6817,37.7071,16100.0
2013-04-01 10:00:00,44.56,44.59,44.5,44.54,84600.0,37.7071,37.7325,37.6563,37.6902,84600.0
2013-04-01 10:05:00,44.53,44.56,44.51,44.53,68300.0,37.6817,37.7071,37.6648,37.6817,68300.0
2013-04-01 10:10:00,44.53,44.54,44.51,44.52,46600.0,37.6817,37.6902,37.6648,37.6733,46600.0
2013-04-01 10:15:00,44.51,44.56,44.5,44.56,37300.0,37.6648,37.7071,37.6563,37.7071,37300.0
2013-04-01 10:20:00,44.55,44.58,44.54,44.57,15900.0,37.6986,37.724,37.6902,37.7156,15900.0
2013-04-01 10:25:00,44.56,44.57,44.52,44.56,17800.0,37.7071,37.7156,37.6733,37.7071,17800.0
2013-04-01 10:30:00,44.57,44.57,44.52,44.55,38000.0,37.7156,37.7156,37.6733,37.6986,38000.0
2013-04-01 10:35:00,44.55,44.59,44.52,44.53,34000.0,37.6986,37.7325,37.6733,37.6817,34000.0
2013-04-01 10:40:00,44.53,44.59,44.52,44.56,24000.0,37.6817,37.7325,37.6733,37.7071,24000.0
2013-04-01 10:45:00,44.55,44.58,44.54,44.58,18700.0,37.6986,37.724,37.6902,37.724,18700.0
2013-04-01 10:50:00,44.57,44.57,44.53,44.56,10700.0,37.7156,37.7156,37.6817,37.7071,10700.0
2013-04-01 10:55:00,44.56,44.56,44.53,44.54,16300.0,37.7071,37.7071,37.6817,37.6902,16300.0
2013-04-01 11:00:00,44.54,44.55,44.52,44.53,29300.0,37.6902,37.6986,37.6733,37.6817,29300.0
2013-04-01 11:05:00,44.54,44.58,44.54,44.55,27600.0,37.6902,37.724,37.6902,37.6986,27600.0
2013-04-01 11:10:00,44.56,44.58,44.55,44.55,15600.0,37.7071,37.724,37.6986,37.6986,15600.0
2013-04-01 11:15:00,44.55,44.56,44.52,44.54,26700.0,37.6986,37.7071,37.6733,37.6902,26700.0
2013-04-01 11:20:00,44.54,44.55,44.53,44.54,17500.0,37.6902,37.6986,37.6817,37.6902,17500.0
2013-04-01 11:25:00,44.55,44.57,44.53,44.56,19400.0,37.6986,37.7156,37.6817,37.7071,19400.0
2013-04-01 11:30:00,44.56,44.56,44.53,44.54,25000.0,37.7071,37.7071,37.6817,37.6902,25000.0
2013-04-01 11:35:00,44.54,44.59,44.53,44.55,38700.0,37.6902,37.7325,37.6817,37.6986,38700.0
2013-04-01 11:40:00,44.54,44.57,44.54,44.54,229800.0,37.6902,37.7156,37.6902,37.6902,229800.0
2013-04-01 11:45:00,44.53,44.55,44.52,44.55,51300.0,37.6817,37.6986,37.6733,37.6986,51300.0
2013-04-01 11:50:00,44.56,44.56,44.53,44.54,13300.0,37.7071,37.7071,37.6817,37.6902,13300.0
2013-04-01 11:55:00,44.55,44.56,44.53,44.53,7900.0,37.6986,37.7071,37.6817,37.6817,7900.0
2013-04-01 12:00:00,44.54,44.57,44.53,44.55,16100.0,37.6902,37.7156,37.6817,37.6986,16100.0
2013-04-01 12:05:00,44.56,44.57,44.54,44.56,36400.0,37.7071,37.7156,37.6902,37.7071,36400.0
2013-04-01 12:10:00,44.57,44.59,44.57,44.59,8800.0,37.7156,37.7325,37.7156,37.7325,8800.0
2013-04-01 12:15:00,44.59,44.6,44.57,44.59,22700.0,37.7325,37.741,37.7156,37.7325,22700.0
2013-04-01 12:20:00,44.59,44.61,44.59,44.59,28300.0,37.7325,37.7494,37.7325,37.7325,28300.0
2013-04-01 12:25:00,44.6,44.64,44.6,44.62,16300.0,37.741,37.7748,37.741,37.7579,16300.0
2013-04-01 12:30:00,44.61,44.63,44.59,44.61,29000.0,37.7494,37.7663,37.7325,37.7494,29000.0
2013-04-01 12:35:00,44.6,44.64,44.6,44.63,9900.0,37.741,37.7748,37.741,37.7663,9900.0
2013-04-01 12:40:00,44.64,44.66,44.64,44.64,14900.0,37.7748,37.7917,37.7748,37.7748,14900.0
2013-04-01 12:45:00,44.64,44.66,44.64,44.66,9000.0,37.7748,37.7917,37.7748,37.7917,9000.0
2013-04-01 12:50:00,44.67,44.7,44.66,44.69,20300.0,37.8002,37.8256,37.7917,37.8171,20300.0
2013-04-01 12:55:00,44.69,44.7,44.68,44.7,15000.0,37.8171,37.8256,37.8087,37.8256,15000.0
2013-04-01 13:00:00,44.7,44.73,44.66,44.67,42900.0,37.8256,37.851,37.7917,37.8002,42900.0
2013-04-01 13:05:00,44.67,44.69,44.63,44.63,15100.0,37.8002,37.8171,37.7663,37.7663,15100.0
2013-04-01 13:10:00,44.63,44.66,44.63,44.65,7800.0,37.7663,37.7917,37.7663,37.7833,7800.0
2013-04-01 13:15:00,44.65,44.68,44.65,44.68,12700.0,37.7833,37.8087,37.7833,37.8087,12700.0
2013-04-01 13:20:00,44.67,44.69,44.67,44.68,7800.0,37.8002,37.8171,37.8002,37.8087,7800.0
2013-04-01 13:25:00,44.69,44.73,44.68,44.72,20700.0,37.8171,37.851,37.8087,37.8425,20700.0
2013-04-01 13:30:00,44.71,44.72,44.69,44.71,9000.0,37.834,37.8425,37.8171,37.834,9000.0
2013-04-01 13:35:00,44.71,44.72,44.69,44.71,11100.0,37.834,37.8425,37.8171,37.834,11100.0
2013-04-01 13:40:00,44.7,44.71,44.68,44.7,22900.0,37.8256,37.834,37.8087,37.8256,22900.0
2013-04-01 13:45:00,44.7,44.72,44.69,44.72,11300.0,37.8256,37.8425,37.8171,37.8425,11300.0
2013-04-01 13:50:00,44.71,44.73,44.71,44.72,8800.0,37.834,37.851,37.834,37.8425,8800.0
2013-04-01 13:55:00,44.73,44.73,44.71,44.72,16300.0,37.851,37.851,37.834,37.8425,16300.0
2013-04-01 14:00:00,44.72,44.76,44.72,44.75,18900.0,37.8425,37.8763,37.8425,37.8679,18900.0
2013-04-01 14:05:00,44.75,44.77,44.74,44.77,8100.0,37.8679,37.8848,37.8594,37.8848,8100.0
2013-04-01 14:10:00,44.77,44.77,44.74,44.75,24300.0,37.8848,37.8848,37.8594,37.8679,24300.0
2013-04-01 14:15:00,44.76,44.79,44.76,44.77,15200.0,37.8763,37.9017,37.8763,37.8848,15200.0
2013-04-01 14:20:00,44.77,44.79,44.76,44.78,27800.0,37.8848,37.9017,37.8763,37.8933,27800.0
2013-04-01 14:25:00,44.77,44.78,44.75,44.76,30300.0,37.8848,37.8933,37.8679,37.8763,30300.0
2013-04-01 14:30:00,44.77,44.77,44.74,44.76,34500.0,37.8848,37.8848,37.8594,37.8763,34500.0
2013-04-01 14:35:00,44.76,44.79,44.76,44.77,36800.0,37.8763,37.9017,37.8763,37.8848,36800.0
2013-04-01 14:40:00,44.77,44.79,44.77,44.78,7300.0,37.8848,37.9017,37.8848,37.8933,7300.0
2013-04-01 14:45:00,44.79,44.81,44.78,44.78,39000.0,37.9017,37.9187,37.8933,37.8933,39000.0
2013-04-01 14:50:00,44.78,44.8,44.78,44.8,14300.0,37.8933,37.9102,37.8933,37.9102,14300.0
2013-04-01 14:55:00,44.79,44.8,44.77,44.78,33500.0,37.9017,37.9102,37.8848,37.8933,33500.0
2013-04-01 15:00:00,44.77,44.78,44.74,44.76,31900.0,37.8848,37.8933,37.8594,37.8763,31900.0
2013-04-01 15:05:00,44.77,44.77,44.73,44.73,30100.0,37.8848,37.8848,37.851,37.851,30100.0
2013-04-01 15:10:00,44.74,44.75,44.73,44.74,31900.0,37.8594,37.8679,37.851,37.8594,31900.0
2013-04-01 15:15:00,44.74,44.74,44.7,44.71,19400.0,37.8594,37.8594,37.8256,37.834,19400.0
2013-04-01 15:20:00,44.71,44.71,44.67,44.69,18700.0,37.834,37.834,37.8002,37.8171,18700.0
2013-04-01 15:25:00,44.69,44.74,44.68,44.71,32500.0,37.8171,37.8594,37.8087,37.834,32500.0
2013-04-01 15:30:00,44.72,44.77,44.69,44.7,46500.0,37.8425,37.8848,37.8171,37.8256,46500.0
2013-04-01 15:35:00,44.71,44.72,44.67,44.72,36900.0,37.834,37.8425,37.8002,37.8425,36900.0
2013-04-01 15:40:00,44.72,44.74,44.69,44.74,48500.0,37.8425,37.8594,37.8171,37.8594,48500.0
2013-04-01 15:45:00,44.74,44.78,44.7,44.73,61600.0,37.8594,37.8933,37.8256,37.851,61600.0
2013-04-01 15:50:00,44.74,44.76,44.68,44.69,68600.0,37.8594,37.8763,37.8087,37.8171,68600.0
2013-04-01 15:55:00,44.7,44.72,44.68,44.72,161100.0,37.8256,37.8425,37.8087,37.8425,161100.0
2013-04-02 09:30:00,44.81,44.88,44.76,44.84,41300.0,37.9187,37.9779,37.8763,37.944,41300.0
2013-04-02 09:35:00,44.84,44.88,44.76,44.8,32900.0,37.944,37.9779,37.8763,37.9102,32900.0
2013-04-02 09:40:00,44.8,44.89,44.78,44.84,74800.0,37.9102,37.9864,37.8933,37.944,74800.0
2013-04-02 09:45:00,44.84,44.88,44.83,44.85,96400.0,37.944,37.9779,37.9356,37.9525,96400.0
2013-04-02 09:50:00,44.85,44.88,44.8,44.83,31400.0,37.9525,37.9779,37.9102,37.9356,31400.0
2013-04-02 09:55:00,44.84,44.89,44.83,44.88,37800.0,37.944,37.9864,37.9356,37.9779,37800.0
2013-04-02 10:00:00,44.89,44.95,44.88,44.88,44900.0,37.9864,38.0371,37.9779,37.9779,44900.0
2013-04-02 10:05:00,44.88,44.91,44.85,44.85,22500.0,37.9779,38.0033,37.9525,37.9525,22500.0
2013-04-02 10:10:00,44.84,44.93,44.84,44.88,39900.0,37.944,38.0202,37.944,37.9779,39900.0
2013-04-02 10:15:00,44.89,44.95,44.85,44.94,140000.0,37.9864,38.0371,37.9525,38.0287,140000.0
2013-04-02 10:20:00,44.94,44.97,44.93,44.97,26800.0,38.0287,38.0541,38.0202,38.0541,26800.0
2013-04-02 10:25:00,44.97,44.98,44.95,44.97,29900.0,38.0541,38.0625,38.0371,38.0541,29900.0
2013-04-02 10:30:00,44.97,44.98,44.95,44.97,45700.0,38.0541,38.0625,38.0371,38.0541,45700.0
2013-04-02 10:35:00,44.97,44.99,44.95,44.98,35600.0,38.0541,38.071,38.0371,38.0625,35600.0
2013-04-02 10:40:00,44.98,44.98,44.84,44.87,64200.0,38.0625,38.0625,37.944,37.9694,64200.0
2013-04-02 10:45:00,44.88,44.92,44.82,44.83,56300.0,37.9779,38.0117,37.9271,37.9356,56300.0
2013-04-02 10:50:00,44.83,44.87,44.83,44.84,38900.0,37.9356,37.9694,37.9356,37.944,38900.0
2013-04-02 10:55:00,44.84,44.84,44.79,44.82,28400.0,37.944,37.944,37.9017,37.9271,28400.0
2013-04-02 11:00:00,44.83,44.86,44.81,44.85,61600.0,37.9356,37.961,37.9187,37.9525,61600.0
2013-04-02 11:05:00,44.84,44.86,44.83,44.84,20800.0,37.944,37.961,37.9356,37.944,20800.0
2013-04-02 11:10:00,44.84,44.84,44.8,44.8,11700.0,37.944,37.944,37.9102,37.9102,11700.0
2013-04-02 11:15:00,44.8,44.82,44.8,44.82,9800.0,37.9102,37.9271,37.9102,37.9271,9800.0
2013-04-02 11:20:00,44.82,44.85,44.81,44.85,17800.0,37.9271,37.9525,37.9187,37.9525,17800.0
2013-04-02 11:25:00,44.85,44.85,44.81,44.83,44700.0,37.9525,37.9525,37.9187,37.9356,44700.0
2013-04-02 11:30:00,44.84,44.84,44.82,44.84,18500.0,37.944,37.944,37.9271,37.944,18500.0
2013-04-02 11:35:00,44.84,44.84,44.81,44.81,50300.0,37.944,37.944,37.9187,37.9187,50300.0
2013-04-02 11:40:00,44.82,44.83,44.81,44.83,10500.0,37.9271,37.9356,37.9187,37.9356,10500.0
2013-04-02 11:45:00,44.82,44.83,44.79,44.81,52400.0,37.9271,37.9356,37.9017,37.9187,52400.0
2013-04-02 11:50:00,44.82,44.84,44.82,44.83,19400.0,37.9271,37.944,37.9271,37.9356,19400.0
2013-04-02 11:55:00,44.83,44.85,44.82,44.82,14800.0,37.9356,37.9525,37.9271,37.9271,14800.0
2013-04-02 12:00:00,44.83,44.85,44.82,44.85,13700.0,37.9356,37.9525,37.9271,37.9525,13700.0
2013-04-02 12:05:00,44.84,44.85,44.84,44.85,7100.0,37.944,37.9525,37.944,37.9525,7100.0
2013-04-02 12:10:00,44.85,44.9,44.84,44.89,16800.0,37.9525,37.9948,37.944,37.9864,16800.0
2013-04-02 12:15:00,44.89,44.93,44.88,44.89,25000.0,37.9864,38.0202,37.9779,37.9864,25000.0
2013-04-02 12:20:00,44.89,44.89,44.86,44.86,16000.0,37.9864,37.9864,37.961,37.961,16000.0
2013-04-02 12:25:00,44.86,44.87,44.84,44.84,16100.0,37.961,37.9694,37.944,37.944,16100.0
2013-04-02 12:30:00,44.84,44.87,44.84,44.87,22500.0,37.944,37.9694,37.944,37.9694,22500.0
2013-04-02 12:35:00,44.86,44.9,44.86,44.89,22400.0,37.961,37.9948,37.961,37.9864,22400.0
2013-04-02 12:40:00,44.89,44.91,44.88,44.89,20900.0,37.9864,38.0033,37.9779,37.9864,20900.0
2013-04-02 12:45:00,44.88,44.91,44.88,44.88,25700.0,37.9779,38.0033,37.9779,37.9779,25700.0
2013-04-02 12:50:00,44.89,44.92,44.88,44.91,15600.0,37.9864,38.0117,37.9779,38.0033,15600.0
2013-04-02 12:55:00,44.91,44.92,44.9,44.91,23000.0,38.0033,38.0117,37.9948,38.0033,23000.0
2013-04-02 13:00:00,44.91,44.92,44.9,44.91,16700.0,38.0033,38.0117,37.9948,38.0033,16700.0
2013-04-02 13:05:00,44.92,44.92,44.85,44.85,44000.0,38.0117,38.0117,37.9525,37.9525,44000.0
2013-04-02 13:10:00,44.85,44.89,44.85,44.89,16500.0,37.9525,37.9864,37.9525,37.9864,16500.0
2013-04-02 13:15:00,44.89,44.9,44.86,44.86,26100.0,37.9864,37.9948,37.961,37.961,26100.0
2013-04-02 13:20:00,44.86,44.88,44.85,44.86,24700.0,37.961,37.9779,37.9525,37.961,24700.0
2013-04-02 13:25:00,44.86,44.87,44.83,44.84,17800.0,37.961,37.9694,37.9356,37.944,17800.0
2013-04-02 13:30:00,44.85,44.92,44.84,44.9,34600.0,37.9525,38.0117,37.944,37.9948,34600.0
2013-04-02 13:35:00,44.9,44.91,44.88,44.89,12200.0,37.9948,38.0033,37.9779,37.9864,12200.0
2013-04-02 13:40:00,44.89,44.89,44.88,44.89,12300.0,37.9864,37.9864,37.9779,37.9864,12300.0
2013-04-02 13:45:00,44.89,44.89,44.88,44.89,10300.0,37.9864,37.9864,37.9779,37.9864,10300.0
2013-04-02 13:50:00,44.89,44.89,44.86,44.88,30200.0,37.9864,37.9864,37.961,37.9779,30200.0
2013-04-02 13:55:00,44.87,44.88,44.83,44.84,28300.0,37.9694,37.9779,37.9356,37.944,28300.0
2013-04-02 14:00:00,44.84,44.85,44.83,44.84,11500.0,37.944,37.9525,37.9356,37.944,11500.0
2013-04-02 14:05:00,44.85,44.85,44.83,44.84,26400.0,37.9525,37.9525,37.9356,37.944,26400.0
2013-04-02 14:10:00,44.84,44.87,44.84,44.87,21700.0,37.944,37.9694,37.944,37.9694,21700.0
2013-04-02 14:15:00,44.87,44.89,44.87,44.88,18200.0,37.9694,37.9864,37.9694,37.9779,18200.0
2013-04-02 14:20:00,44.87,44.9,44.85,44.87,36600.0,37.9694,37.9948,37.9525,37.9694,36600.0
2013-04-02 14:25:00,44.86,44.87,44.83,44.85,47500.0,37.961,37.9694,37.9356,37.9525,47500.0
2013-04-02 14:30:00,44.86,44.86,44.82,44.84,39600.0,37.961,37.961,37.9271,37.944,39600.0
2013-04-02 14:35:00,44.84,44.87,44.81,44.83,38000.0,37.944,37.9694,37.9187,37.9356,38000.0
2013-04-02 14:40:00,44.83,44.85,44.8,44.84,51300.0,37.9356,37.9525,37.9102,37.944,51300.0
2013-04-02 14:45:00,44.85,44.9,44.84,44.89,57100.0,37.9525,37.9948,37.944,37.9864,57100.0
2013-04-02 14:50:00,44.89,44.89,44.87,44.88,21600.0,37.9864,37.9864,37.9694,37.9779,21600.0
2013-04-02 14:55:00,44.88,44.91,44.87,44.91,24100.0,37.9779,38.0033,37.9694,38.0033,24100.0
2013-04-02 15:00:00,44.91,44.92,44.89,44.92,56300.0,38.0033,38.0117,37.9864,38.0117,56300.0
2013-04-02 15:05:00,44.92,44.93,44.91,44.93,43900.0,38.0117,38.0202,38.0033,38.0202,43900.0
2013-04-02 15:10:00,44.93,44.93,44.85,44.88,40300.0,38.0202,38.0202,37.9525,37.9779,40300.0
2013-04-02 15:15:00,44.89,44.9,44.87,44.88,38000.0,37.9864,37.9948,37.9694,37.9779,38000.0
2013-04-02 15:20:00,44.88,44.89,44.83,44.84,58500.0,37.9779,37.9864,37.9356,37.944,58500.0
2013-04-02 15:25:00,44.84,44.86,44.84,44.85,45100.0,37.944,37.961,37.944,37.9525,45100.0
2013-04-02 15:30:00,44.85,44.89,44.84,44.89,27500.0,37.9525,37.9864,37.944,37.9864,27500.0
2013-04-02 15:35:00,44.89,44.9,44.87,44.9,60100.0,37.9864,37.9948,37.9694,37.9948,60100.0
2013-04-02 15:40:00,44.9,44.9,44.83,44.86,81300.0,37.9948,37.9948,37.9356,37.961,81300.0
2013-04-02 15:45:00,44.87,44.9,44.86,44.9,97000.0,37.9694,37.9948,37.961,37.9948,97000.0
2013-04-02 15:50:00,44.9,44.9,44.89,44.89,69100.0,37.9948,37.9948,37.9864,37.9864,69100.0
2013-04-02 15:55:00,44.9,44.97,44.89,44.97,234200.0,37.9948,38.0541,37.9864,38.0541,234200.0
2013-04-03 09:30:00,45.11,45.47,45.03,45.44,135900.0,38.1725,38.4772,38.1048,38.4518,135900.0
2013-04-03 09:35:00,45.44,45.47,45.34,45.39,93000.0,38.4518,38.4772,38.3671,38.4095,93000.0
2013-04-03 09:40:00,45.37,45.43,45.33,45.41,44500.0,38.3925,38.4433,38.3587,38.4264,44500.0
2013-04-03 09:45:00,45.4,45.41,45.33,45.38,44200.0,38.4179,38.4264,38.3587,38.401,44200.0
2013-04-03 09:50:00,45.38,45.45,45.33,45.41,43900.0,38.401,38.4602,38.3587,38.4264,43900.0
2013-04-03 09:55:00,45.4,45.45,45.39,45.45,26000.0,38.4179,38.4602,38.4095,38.4602,26000.0
2013-04-03 10:00:00,45.45,45.48,45.31,45.36,85300.0,38.4602,38.4856,38.3418,38.3841,85300.0
2013-04-03 10:05:00,45.34,45.39,45.32,45.33,32000.0,38.3671,38.4095,38.3502,38.3587,32000.0
2013-04-03 10:10:00,45.33,45.38,45.23,45.3,38200.0,38.3587,38.401,38.2741,38.3333,38200.0
2013-04-03 10:15:00,45.29,45.3,45.23,45.25,28800.0,38.3248,38.3333,38.2741,38.291,28800.0
2013-04-03 10:20:00,45.26,45.32,45.24,45.31,24600.0,38.2995,38.3502,38.2825,38.3418,24600.0
2013-04-03 10:25:00,45.31,45.32,45.26,45.3,26100.0,38.3418,38.3502,38.2995,38.3333,26100.0
2013-04-03 10:30:00,45.3,45.32,45.28,45.3,33100.0,38.3333,38.3502,38.3164,38.3333,33100.0
2013-04-03 10:35:00,45.31,45.36,45.29,45.35,60400.0,38.3418,38.3841,38.3248,38.3756,60400.0
2013-04-03 10:40:00,45.34,45.4,45.34,45.36,46200.0,38.3671,38.4179,38.3671,38.3841,46200.0
2013-04-03 10:45:00,45.35,45.43,45.35,45.41,88900.0,38.3756,38.4433,38.3756,38.4264,88900.0
2013-04-03 10:50:00,45.41,45.46,45.41,45.43,28100.0,38.4264,38.4687,38.4264,38.4433,28100.0
2013-04-03 10:55:00,45.43,45.46,45.4,45.44,56300.0,38.4433,38.4687,38.4179,38.4518,56300.0
2013-04-03 11:00:00,45.43,45.45,45.4,45.42,57300.0,38.4433,38.4602,38.4179,38.4348,57300.0
2013-04-03 11:05:00,45.41,45.46,45.41,45.44,56200.0,38.4264,38.4687,38.4264,38.4518,56200.0
2013-04-03 11:10:00,45.45,45.46,45.42,45.43,80600.0,38.4602,38.4687,38.4348,38.4433,80600.0
2013-04-03 11:15:00,45.44,45.45,45.43,45.45,54900.0,38.4518,38.4602,38.4433,38.4602,54900.0
2013-04-03 11:20:00,45.45,45.46,45.43,45.45,142500.0,38.4602,38.4687,38.4433,38.4602,142500.0
2013-04-03 11:25:00,45.46,45.47,45.45,45.45,111500.0,38.4687,38.4772,38.4602,38.4602,111500.0
2013-04-03 11:30:00,45.45,45.46,45.42,45.43,96600.0,38.4602,38.4687,38.4348,38.4433,96600.0
2013-04-03 11:35:00,45.43,45.46,45.43,45.45,58100.0,38.4433,38.4687,38.4433,38.4602,58100.0
2013-04-03 11:40:00,45.46,45.46,45.45,45.45,55200.0,38.4687,38.4687,38.4602,38.4602,55200.0
2013-04-03 11:45:00,45.46,45.47,45.44,45.45,34700.0,38.4687,38.4772,38.4518,38.4602,34700.0
2013-04-03 11:50:00,45.46,45.48,45.44,45.46,31500.0,38.4687,38.4856,38.4518,38.4687,31500.0
2013-04-03 11:55:00,45.47,45.48,45.47,45.47,14700.0,38.4772,38.4856,38.4772,38.4772,14700.0
2013-04-03 12:00:00,45.47,45.48,45.47,45.48,14600.0,38.4772,38.4856,38.4772,38.4856,14600.0
2013-04-03 12:05:00,45.48,45.5,45.47,45.47,52800.0,38.4856,38.5025,38.4772,38.4772,52800.0
2013-04-03 12:10:00,45.47,45.49,45.47,45.49,17100.0,38.4772,38.4941,38.4772,38.4941,17100.0
2013-04-03 12:15:00,45.49,45.49,45.47,45.48,11800.0,38.4941,38.4941,38.4772,38.4856,11800.0
2013-04-03 12:20:00,45.48,45.5,45.47,45.48,10600.0,38.4856,38.5025,38.4772,38.4856,10600.0
2013-04-03 12:25:00,45.47,45.48,45.44,45.45,78800.0,38.4772,38.4856,38.4518,38.4602,78800.0
2013-04-03 12:30:00,45.46,45.5,45.46,45.49,34200.0,38.4687,38.5025,38.4687,38.4941,34200.0
2013-04-03 12:35:00,45.48,45.51,45.47,45.48,47400.0,38.4856,38.511,38.4772,38.4856,47400.0
2013-04-03 12:40:00,45.48,45.51,45.46,45.5,105800.0,38.4856,38.511,38.4687,38.5025,105800.0
2013-04-03 12:45:00,45.5,45.53,45.47,45.52,28800.0,38.5025,38.5279,38.4772,38.5195,28800.0
2013-04-03 12:50:00,45.52,45.54,45.5,45.52,29400.0,38.5195,38.5364,38.5025,38.5195,29400.0
2013-04-03 12:55:00,45.52,45.53,45.5,45.51,11500.0,38.5195,38.5279,38.5025,38.511,11500.0
2013-04-03 13:00:00,45.51,45.53,45.5,45.52,25900.0,38.511,38.5279,38.5025,38.5195,25900.0
2013-04-03 13:05:00,45.53,45.55,45.5,45.51,17300.0,38.5279,38.5449,38.5025,38.511,17300.0
2013-04-03 13:10:00,45.5,45.53,45.48,45.5,45600.0,38.5025,38.5279,38.4856,38.5025,45600.0
2013-04-03 13:15:00,45.49,45.52,45.49,45.51,14700.0,38.4941,38.5195,38.4941,38.511,14700.0
2013-04-03 13:20:00,45.52,45.55,45.51,45.55,23900.0,38.5195,38.5449,38.511,38.5449,23900.0
2013-04-03 13:25:00,45.54,45.56,45.51,45.52,30800.0,38.5364,38.5533,38.511,38.5195,30800.0
2013-04-03 13:30:00,45.52,45.53,45.49,45.5,15000.0,38.5195,38.5279,38.4941,38.5025,15000.0
2013-04-03 13:35:00,45.49,45.49,45.41,45.42,29100.0,38.4941,38.4941,38.4264,38.4348,29100.0
2013-04-03 13:40:00,45.42,45.48,45.42,45.47,79000.0,38.4348,38.4856,38.4348,38.4772,79000.0
2013-04-03 13:45:00,45.46,45.47,45.44,45.46,38500.0,38.4687,38.4772,38.4518,38.4687,38500.0
2013-04-03 13:50:00,45.46,45.46,45.43,45.45,82000.0,38.4687,38.4687,38.4433,38.4602,82000.0
2013-04-03 13:55:00,45.46,45.47,45.43,45.43,43700.0,38.4687,38.4772,38.4433,38.4433,43700.0
2013-04-03 14:00:00,45.43,45.48,45.43,45.47,64500.0,38.4433,38.4856,38.4433,38.4772,64500.0
2013-04-03 14:05:00,45.48,45.5,45.46,45.5,38100.0,38.4856,38.5025,38.4687,38.5025,38100.0
2013-04-03 14:10:00,45.49,45.5,45.46,45.47,37600.0,38.4941,38.5025,38.4687,38.4772,37600.0
2013-04-03 14:15:00,45.47,45.49,45.47,45.47,33600.0,38.4772,38.4941,38.4772,38.4772,33600.0
2013-04-03 14:20:00,45.47,45.51,45.46,45.48,66800.0,38.4772,38.511,38.4687,38.4856,66800.0
2013-04-03 14:25:00,45.48,45.49,45.46,45.48,17300.0,38.4856,38.4941,38.4687,38.4856,17300.0
2013-04-03 14:30:00,45.48,45.51,45.47,45.47,44400.0,38.4856,38.511,38.4772,38.4772,44400.0
2013-04-03 14:35:00,45.47,45.51,45.46,45.5,37000.0,38.4772,38.511,38.4687,38.5025,37000.0
2013-04-03 14:40:00,45.5,45.53,45.48,45.48,67100.0,38.5025,38.5279,38.4856,38.4856,67100.0
2013-04-03 14:45:00,45.48,45.51,45.47,45.51,14700.0,38.4856,38.511,38.4772,38.511,14700.0
2013-04-03 14:50:00,45.51,45.52,45.47,45.48,28800.0,38.511,38.5195,38.4772,38.4856,28800.0
2013-04-03 14:55:00,45.47,45.5,45.47,45.49,38000.0,38.4772,38.5025,38.4772,38.4941,38000.0
2013-04-03 15:00:00,45.49,45.52,45.48,45.5,36000.0,38.4941,38.5195,38.4856,38.5025,36000.0
2013-04-03 15:05:00,45.51,45.51,45.48,45.48,41400.0,38.511,38.511,38.4856,38.4856,41400.0
2013-04-03 15:10:00,45.47,45.5,45.47,45.49,27500.0,38.4772,38.5025,38.4772,38.4941,27500.0
2013-04-03 15:15:00,45.5,45.5,45.46,45.47,96800.0,38.5025,38.5025,38.4687,38.4772,96800.0
2013-04-03 15:20:00,45.47,45.49,45.46,45.48,39800.0,38.4772,38.4941,38.4687,38.4856,39800.0
2013-04-03 15:25:00,45.48,45.5,45.48,45.49,25000.0,38.4856,38.5025,38.4856,38.4941,25000.0
2013-04-03 15:30:00,45.49,45.5,45.47,45.47,39000.0,38.4941,38.5025,38.4772,38.4772,39000.0
2013-04-03 15:35:00,45.48,45.48,45.38,45.41,251500.0,38.4856,38.4856,38.401,38.4264,251500.0
2013-04-03 15:40:00,45.4,45.47,45.38,45.44,82400.0,38.4179,38.4772,38.401,38.4518,82400.0
2013-04-03 15:45:00,45.45,45.47,45.41,45.45,92500.0,38.4602,38.4772,38.4264,38.4602,92500.0
2013-04-03 15:50:00,45.46,45.48,45.44,45.45,96500.0,38.4687,38.4856,38.4518,38.4602,96500.0
2013-04-03 15:55:00,45.46,45.52,45.46,45.51,460900.0,38.4687,38.5195,38.4687,38.511,460900.0
2013-04-04 09:30:00,45.58,45.62,45.49,45.58,40100.0,38.5702,38.6041,38.4941,38.5702,40100.0
2013-04-04 09:35:00,45.56,45.58,45.48,45.53,37200.0,38.5533,38.5702,38.4856,38.5279,37200.0
2013-04-04 09:40:00,45.53,45.58,45.46,45.55,39800.0,38.5279,38.5702,38.4687,38.5449,39800.0
2013-04-04 09:45:00,45.53,45.57,45.5,45.52,36200.0,38.5279,38.5618,38.5025,38.5195,36200.0
2013-04-04 09:50:00,45.52,45.59,45.52,45.54,26600.0,38.5195,38.5787,38.5195,38.5364,26600.0
2013-04-04 09:55:00,45.55,45.63,45.55,45.59,27700.0,38.5449,38.6125,38.5449,38.5787,27700.0
2013-04-04 10:00:00,45.6,45.71,45.6,45.71,32600.0,38.5872,38.6802,38.5872,38.6802,32600.0
2013-04-04 10:05:00,45.69,45.7,45.62,45.62,13900.0,38.6633,38.6718,38.6041,38.6041,13900.0
2013-04-04 10:10:00,45.62,45.66,45.6,45.61,17500.0,38.6041,38.6379,38.5872,38.5956,17500.0
2013-04-04 10:15:00,45.61,45.62,45.57,45.6,40700.0,38.5956,38.6041,38.5618,38.5872,40700.0
2013-04-04 10:20:00,45.6,45.64,45.58,45.63,36800.0,38.5872,38.621,38.5702,38.6125,36800.0
2013-04-04 10:25:00,45.62,45.63,45.57,45.59,67200.0,38.6041,38.6125,38.5618,38.5787,67200.0
2013-04-04 10:30:00,45.58,45.64,45.57,45.64,63300.0,38.5702,38.621,38.5618,38.621,63300.0
2013-04-04 10:35:00,45.64,45.66,45.59,45.61,54400.0,38.621,38.6379,38.5787,38.5956,54400.0
2013-04-04 10:40:00,45.6,45.68,45.59,45.67,44200.0,38.5872,38.6549,38.5787,38.6464,44200.0
2013-04-04 10:45:00,45.67,45.7,45.65,45.67,19700.0,38.6464,38.6718,38.6295,38.6464,19700.0
2013-04-04 10:50:00,45.66,45.69,45.65,45.66,18200.0,38.6379,38.6633,38.6295,38.6379,18200.0
2013-04-04 10:55:00,45.66,45.7,45.65,45.67,24200.0,38.6379,38.6718,38.6295,38.6464,24200.0
2013-04-04 11:00:00,45.66,45.7,45.65,45.69,23000.0,38.6379,38.6718,38.6295,38.6633,23000.0
2013-04-04 11:05:00,45.69,45.74,45.69,45.74,23800.0,38.6633,38.7056,38.6633,38.7056,23800.0
2013-04-04 11:10:00,45.73,45.78,45.72,45.77,25700.0,38.6972,38.7395,38.6887,38.731,25700.0
2013-04-04 11:15:00,45.77,45.8,45.77,45.79,15800.0,38.731,38.7564,38.731,38.7479,15800.0
2013-04-04 11:20:00,45.79,45.8,45.78,45.79,21200.0,38.7479,38.7564,38.7395,38.7479,21200.0
2013-04-04 11:25:00,45.79,45.83,45.79,45.82,10800.0,38.7479,38.7818,38.7479,38.7733,10800.0
2013-04-04 11:30:00,45.82,45.82,45.79,45.81,19800.0,38.7733,38.7733,38.7479,38.7649,19800.0
2013-04-04 11:35:00,45.81,45.81,45.77,45.77,24300.0,38.7649,38.7649,38.731,38.731,24300.0
2013-04-04 11:40:00,45.78,45.82,45.77,45.79,37600.0,38.7395,38.7733,38.731,38.7479,37600.0
2013-04-04 11:45:00,45.8,45.81,45.79,45.8,13300.0,38.7564,38.7649,38.7479,38.7564,13300.0
2013-04-04 11:50:00,45.8,45.8,45.78,45.79,14600.0,38.7564,38.7564,38.7395,38.7479,14600.0
2013-04-04 11:55:00,45.78,45.81,45.78,45.79,25900.0,38.7395,38.7649,38.7395,38.7479,25900.0
2013-04-04 12:00:00,45.79,45.81,45.77,45.77,36100.0,38.7479,38.7649,38.731,38.731,36100.0
2013-04-04 12:05:00,45.78,45.81,45.75,45.78,52600.0,38.7395,38.7649,38.7141,38.7395,52600.0
2013-04-04 12:10:00,45.77,45.81,45.74,45.8,23000.0,38.731,38.7649,38.7056,38.7564,23000.0
2013-04-04 12:15:00,45.79,45.8,45.7,45.7,27600.0,38.7479,38.7564,38.6718,38.6718,27600.0
2013-04-04 12:20:00,45.71,45.73,45.68,45.68,9300.0,38.6802,38.6972,38.6549,38.6549,9300.0
2013-04-04 12:25:00,45.68,45.74,45.66,45.73,12000.0,38.6549,38.7056,38.6379,38.6972,12000.0
2013-04-04 12:30:00,45.72,45.72,45.69,45.71,10000.0,38.6887,38.6887,38.6633,38.6802,10000.0
2013-04-04 12:35:00,45.71,45.77,45.7,45.73,24600.0,38.6802,38.731,38.6718,38.6972,24600.0
2013-04-04 12:40:00,45.73,45.78,45.73,45.78,44400.0,38.6972,38.7395,38.6972,38.7395,44400.0
2013-04-04 12:45:00,45.78,45.81,45.77,45.8,16200.0,38.7395,38.7649,38.731,38.7564,16200.0
2013-04-04 12:50:00,45.8,45.8,45.76,45.77,15500.0,38.7564,38.7564,38.7226,38.731,15500.0
2013-04-04 12:55:00,45.78,45.79,45.76,45.78,7800.0,38.7395,38.7479,38.7226,38.7395,7800.0
2013-04-04 13:00:00,45.79,45.79,45.77,45.78,15800.0,38.7479,38.7479,38.731,38.7395,15800.0
2013-04-04 13:05:00,45.78,45.8,45.77,45.78,28900.0,38.7395,38.7564,38.731,38.7395,28900.0
2013-04-04 13:10:00,45.76,45.79,45.75,45.78,16000.0,38.7226,38.7479,38.7141,38.7395,16000.0
2013-04-04 13:15:00,45.76,45.79,45.73,45.79,26200.0,38.7226,38.7479,38.6972,38.7479,26200.0
2013-04-04 13:20:00,45.79,45.79,45.77,45.78,20700.0,38.7479,38.7479,38.731,38.7395,20700.0
2013-04-04 13:25:00,45.78,45.8,45.77,45.78,12700.0,38.7395,38.7564,38.731,38.7395,12700.0
2013-04-04 13:30:00,45.78,45.78,45.73,45.73,4800.0,38.7395,38.7395,38.6972,38.6972,4800.0
2013-04-04 13:35:00,45.74,45.76,45.73,45.73,11700.0,38.7056,38.7226,38.6972,38.6972,11700.0
2013-04-04 13:40:00,45.73,45.76,45.72,45.74,20800.0,38.6972,38.7226,38.6887,38.7056,20800.0
2013-04-04 13:45:00,45.74,45.78,45.74,45.75,24700.0,38.7056,38.7395,38.7056,38.7141,24700.0
2013-04-04 13:50:00,45.75,45.78,45.75,45.78,13500.0,38.7141,38.7395,38.7141,38.7395,13500.0
2013-04-04 13:55:00,45.78,45.79,45.77,45.78,11200.0,38.7395,38.7479,38.731,38.7395,11200.0
2013-04-04 14:00:00,45.79,45.79,45.77,45.79,12000.0,38.7479,38.7479,38.731,38.7479,12000.0
2013-04-04 14:05:00,45.79,45.81,45.78,45.81,19500.0,38.7479,38.7649,38.7395,38.7649,19500.0
2013-04-04 14:10:00,45.81,45.85,45.81,45.84,29800.0,38.7649,38.7987,38.7649,38.7903,29800.0
2013-04-04 14:15:00,45.85,45.95,45.84,45.93,51300.0,38.7987,38.8833,38.7903,38.8664,51300.0
2013-04-04 14:20:00,45.93,46.03,45.91,46.03,79100.0,38.8664,38.951,38.8495,38.951,79100.0
2013-04-04 14:25:00,46.01,46.05,45.95,46.04,117100.0,38.9341,38.968,38.8833,38.9595,117100.0
2013-04-04 14:30:00,46.01,46.03,45.98,45.98,33600.0,38.9341,38.951,38.9087,38.9087,33600.0
2013-04-04 14:35:00,45.98,46.01,45.95,45.99,43300.0,38.9087,38.9341,38.8833,38.9172,43300.0
2013-04-04 14:40:00,45.99,46.0,45.96,45.98,16500.0,38.9172,38.9256,38.8918,38.9087,16500.0
2013-04-04 14:45:00,45.98,46.06,45.98,46.0,149100.0,38.9087,38.9764,38.9087,38.9256,149100.0
2013-04-04 14:50:00,46.0,46.0,45.99,46.0,14600.0,38.9256,38.9256,38.9172,38.9256,14600.0
2013-04-04 14:55:00,46.0,46.02,45.99,46.02,32300.0,38.9256,38.9426,38.9172,38.9426,32300.0
2013-04-04 15:00:00,46.02,46.02,46.0,46.0,29900.0,38.9426,38.9426,38.9256,38.9256,29900.0
2013-04-04 15:05:00,46.0,46.01,45.99,46.0,87200.0,38.9256,38.9341,38.9172,38.9256,87200.0
2013-04-04 15:10:00,46.0,46.02,45.99,46.0,83200.0,38.9256,38.9426,38.9172,38.9256,83200.0
2013-04-04 15:15:00,46.02,46.02,45.99,46.0,56300.0,38.9426,38.9426,38.9172,38.9256,56300.0
2013-04-04 15:20:00,46.0,46.01,45.99,45.99,35000.0,38.9256,38.9341,38.9172,38.9172,35000.0
2013-04-04 15:25:00,45.99,46.02,45.99,46.02,36300.0,38.9172,38.9426,38.9172,38.9426,36300.0
2013-04-04 15:30:00,46.01,46.04,46.0,46.03,44900.0,38.9341,38.9595,38.9256,38.951,44900.0
2013-04-04 15:35:00,46.04,46.04,46.03,46.04,58600.0,38.9595,38.9595,38.951,38.9595,58600.0
2013-04-04 15:40:00,46.03,46.05,46.03,46.04,67400.0,38.951,38.968,38.951,38.9595,67400.0
2013-04-04 15:45:00,46.04,46.06,46.02,46.04,107800.0,38.9595,38.9764,38.9426,38.9595,107800.0
2013-04-04 15:50:00,46.03,46.09,46.03,46.07,148500.0,38.951,39.0018,38.951,38.9849,148500.0
2013-04-04 15:55:00,46.08,46.16,46.05,46.12,207700.0,38.9933,39.061,38.968,39.0272,207700.0
2013-04-05 09:30:00,45.91,46.14,45.82,46.09,50300.0,38.8495,39.0441,38.7733,39.0018,50300.0
2013-04-05 09:35:00,46.08,46.17,45.97,46.15,23800.0,38.9933,39.0695,38.9003,39.0526,23800.0
2013-04-05 09:40:00,46.15,46.2,46.13,46.16,42700.0,39.0526,39.0949,39.0357,39.061,42700.0
2013-04-05 09:45:00,46.16,46.18,46.13,46.17,64500.0,39.061,39.078,39.0357,39.0695,64500.0
2013-04-05 09:50:00,46.16,46.24,46.15,46.21,39500.0,39.061,39.1287,39.0526,39.1034,39500.0
2013-04-05 09:55:00,46.2,46.22,46.16,46.21,29300.0,39.0949,39.1118,39.061,39.1034,29300.0
2013-04-05 10:00:00,46.19,46.24,46.16,46.17,37400.0,39.0864,39.1287,39.061,39.0695,37400.0
2013-04-05 10:05:00,46.17,46.23,46.15,46.2,58500.0,39.0695,39.1203,39.0526,39.0949,58500.0
2013-04-05 10:10:00,46.19,46.22,46.16,46.17,18700.0,39.0864,39.1118,39.061,39.0695,18700.0
2013-04-05 10:15:00,46.17,46.2,46.16,46.18,32800.0,39.0695,39.0949,39.061,39.078,32800.0
2013-04-05 10:20:00,46.17,46.22,46.17,46.18,67700.0,39.0695,39.1118,39.0695,39.078,67700.0
2013-04-05 10:25:00,46.19,46.22,46.17,46.18,26900.0,39.0864,39.1118,39.0695,39.078,26900.0
2013-04-05 10:30:00,46.19,46.22,46.17,46.17,36200.0,39.0864,39.1118,39.0695,39.0695,36200.0
2013-04-05 10:35:00,46.18,46.2,46.17,46.2,21900.0,39.078,39.0949,39.0695,39.0949,21900.0
2013-04-05 10:40:00,46.2,46.22,46.18,46.18,17100.0,39.0949,39.1118,39.078,39.078,17100.0
2013-04-05 10:45:00,46.18,46.19,46.16,46.18,32400.0,39.078,39.0864,39.061,39.078,32400.0
2013-04-05 10:50:00,46.19,46.23,46.17,46.22,28400.0,39.0864,39.1203,39.0695,39.1118,28400.0
2013-04-05 10:55:00,46.23,46.29,46.22,46.29,40400.0,39.1203,39.171,39.1118,39.171,40400.0
2013-04-05 11:00:00,46.29,46.35,46.28,46.34,46600.0,39.171,39.2218,39.1626,39.2134,46600.0
2013-04-05 11:05:00,46.34,46.42,46.31,46.41,48600.0,39.2134,39.2811,39.188,39.2726,48600.0
2013-04-05 11:10:00,46.41,46.47,46.39,46.44,136000.0,39.2726,39.3234,39.2557,39.298,136000.0
2013-04-05 11:15:00,46.44,46.47,46.4,46.44,49700.0,39.298,39.3234,39.2641,39.298,49700.0
2013-04-05 11:20:00,46.44,46.46,46.41,46.43,35500.0,39.298,39.3149,39.2726,39.2895,35500.0
2013-04-05 11:25:00,46.43,46.46,46.42,46.46,24100.0,39.2895,39.3149,39.2811,39.3149,24100.0
2013-04-05 11:30:00,46.44,46.45,46.41,46.42,37600.0,39.298,39.3064,39.2726,39.2811,37600.0
2013-04-05 11:35:00,46.42,46.46,46.39,46.41,65000.0,39.2811,39.3149,39.2557,39.2726,65000.0
2013-04-05 11:40:00,46.41,46.46,46.4,46.45,56000.0,39.2726,39.3149,39.2641,39.3064,56000.0
2013-04-05 11:45:00,46.46,46.46,46.43,46.44,25800.0,39.3149,39.3149,39.2895,39.298,25800.0
2013-04-05 11:50:00,46.43,46.46,46.41,46.41,33300.0,39.2895,39.3149,39.2726,39.2726,33300.0
2013-04-05 11:55:00,46.41,46.45,46.41,46.44,32100.0,39.2726,39.3064,39.2726,39.298,32100.0
2013-04-05 12:00:00,46.44,46.47,46.44,46.47,44700.0,39.298,39.3234,39.298,39.3234,44700.0
2013-04-05 12:05:00,46.47,46.53,46.47,46.53,44200.0,39.3234,39.3741,39.3234,39.3741,44200.0
2013-04-05 12:10:00,46.53,46.54,46.52,46.52,30400.0,39.3741,39.3826,39.3657,39.3657,30400.0
2013-04-05 12:15:00,46.52,46.53,46.5,46.52,28700.0,39.3657,39.3741,39.3488,39.3657,28700.0
2013-04-05 12:20:00,46.52,46.6,46.52,46.54,59300.0,39.3657,39.4334,39.3657,39.3826,59300.0
2013-04-05 12:25:00,46.54,46.58,46.53,46.56,29800.0,39.3826,39.4164,39.3741,39.3995,29800.0
2013-04-05 12:30:00,46.56,46.58,46.55,46.58,72200.0,39.3995,39.4164,39.3911,39.4164,72200.0
2013-04-05 12:35:00,46.58,46.6,46.54,46.6,54400.0,39.4164,39.4334,39.3826,39.4334,54400.0
2013-04-05 12:40:00,46.6,46.61,46.58,46.59,100900.0,39.4334,39.4418,39.4164,39.4249,100900.0
2013-04-05 12:45:00,46.59,46.62,46.58,46.6,39900.0,39.4249,39.4503,39.4164,39.4334,39900.0
2013-04-05 12:50:00,46.6,46.63,46.59,46.63,90200.0,39.4334,39.4588,39.4249,39.4588,90200.0
2013-04-05 12:55:00,46.63,46.64,46.6,46.62,59600.0,39.4588,39.4672,39.4334,39.4503,59600.0
2013-04-05 13:00:00,46.61,46.61,46.59,46.59,15600.0,39.4418,39.4418,39.4249,39.4249,15600.0
2013-04-05 13:05:00,46.6,46.64,46.59,46.63,17800.0,39.4334,39.4672,39.4249,39.4588,17800.0
2013-04-05 13:10:00,46.63,46.66,46.62,46.62,22000.0,39.4588,39.4841,39.4503,39.4503,22000.0
2013-04-05 13:15:00,46.62,46.65,46.59,46.61,36400.0,39.4503,39.4757,39.4249,39.4418,36400.0
2013-04-05 13:20:00,46.6,46.65,46.55,46.56,28800.0,39.4334,39.4757,39.3911,39.3995,28800.0
2013-04-05 13:25:00,46.56,46.6,46.55,46.58,59700.0,39.3995,39.4334,39.3911,39.4164,59700.0
2013-04-05 13:30:00,46.58,46.58,46.51,46.52,20200.0,39.4164,39.4164,39.3572,39.3657,20200.0
2013-04-05 13:35:00,46.52,46.55,46.5,46.51,14800.0,39.3657,39.3911,39.3488,39.3572,14800.0
2013-04-05 13:40:00,46.51,46.52,46.48,46.51,34000.0,39.3572,39.3657,39.3318,39.3572,34000.0
2013-04-05 13:45:00,46.51,46.51,46.42,46.42,44600.0,39.3572,39.3572,39.2811,39.2811,44600.0
2013-04-05 13:50:00,46.42,46.45,46.42,46.45,14200.0,39.2811,39.3064,39.2811,39.3064,14200.0
2013-04-05 13:55:00,46.45,46.45,46.41,46.43,21800.0,39.3064,39.3064,39.2726,39.2895,21800.0
2013-04-05 14:00:00,46.42,46.46,46.41,46.45,26300.0,39.2811,39.3149,39.2726,39.3064,26300.0
2013-04-05 14:05:00,46.45,46.47,46.44,46.46,48100.0,39.3064,39.3234,39.298,39.3149,48100.0
2013-04-05 14:10:00,46.46,46.47,46.4,46.4,77400.0,39.3149,39.3234,39.2641,39.2641,77400.0
2013-04-05 14:15:00,46.4,46.45,46.4,46.44,12300.0,39.2641,39.3064,39.2641,39.298,12300.0
2013-04-05 14:20:00,46.45,46.45,46.41,46.41,16400.0,39.3064,39.3064,39.2726,39.2726,16400.0
2013-04-05 14:25:00,46.42,46.46,46.42,46.46,89000.0,39.2811,39.3149,39.2811,39.3149,89000.0
2013-04-05 14:30:00,46.45,46.49,46.45,46.48,21900.0,39.3064,39.3403,39.3064,39.3318,21900.0
2013-04-05 14:35:00,46.48,46.53,46.48,46.53,13600.0,39.3318,39.3741,39.3318,39.3741,13600.0
2013-04-05 14:40:00,46.53,46.53,46.44,46.46,25600.0,39.3741,39.3741,39.298,39.3149,25600.0
2013-04-05 14:45:00,46.45,46.49,46.44,46.47,36300.0,39.3064,39.3403,39.298,39.3234,36300.0
2013-04-05 14:50:00,46.48,46.51,46.45,46.5,46000.0,39.3318,39.3572,39.3064,39.3488,46000.0
2013-04-05 14:55:00,46.5,46.53,46.49,46.52,36800.0,39.3488,39.3741,39.3403,39.3657,36800.0
2013-04-05 15:00:00,46.51,46.51,46.48,46.5,78700.0,39.3572,39.3572,39.3318,39.3488,78700.0
2013-04-05 15:05:00,46.49,46.51,46.47,46.5,57900.0,39.3403,39.3572,39.3234,39.3488,57900.0
2013-04-05 15:10:00,46.51,46.51,46.46,46.46,34700.0,39.3572,39.3572,39.3149,39.3149,34700.0
2013-04-05 15:15:00,46.46,46.46,46.44,46.44,30300.0,39.3149,39.3149,39.298,39.298,30300.0
2013-04-05 15:20:00,46.44,46.44,46.36,46.42,42800.0,39.298,39.298,39.2303,39.2811,42800.0
2013-04-05 15:25:00,46.41,46.44,46.41,46.41,39900.0,39.2726,39.298,39.2726,39.2726,39900.0
2013-04-05 15:30:00,46.42,46.43,46.41,46.41,38200.0,39.2811,39.2895,39.2726,39.2726,38200.0
2013-04-05 15:35:00,46.41,46.44,46.41,46.44,56800.0,39.2726,39.298,39.2726,39.298,56800.0
2013-04-05 15:40:00,46.44,46.46,46.43,46.44,32700.0,39.298,39.3149,39.2895,39.298,32700.0
2013-04-05 15:45:00,46.44,46.48,46.44,46.47,53800.0,39.298,39.3318,39.298,39.3234,53800.0
2013-04-05 15:50:00,46.47,46.52,46.47,46.49,68400.0,39.3234,39.3657,39.3234,39.3403,68400.0
2013-04-05 15:55:00,46.48,46.51,46.44,46.47,150400.0,39.3318,39.3572,39.298,39.3234,150400.0
2013-04-08 09:30:00,46.46,46.67,46.44,46.66,49100.0,39.3149,39.4926,39.298,39.4841,49100.0
2013-04-08 09:35:00,46.66,46.66,46.42,46.44,38600.0,39.4841,39.4841,39.2811,39.298,38600.0
2013-04-08 09:40:00,46.44,46.46,46.36,46.37,10600.0,39.298,39.3149,39.2303,39.2387,10600.0
2013-04-08 09:45:00,46.38,46.47,46.38,46.47,63600.0,39.2472,39.3234,39.2472,39.3234,63600.0
2013-04-08 09:50:00,46.47,46.49,46.41,46.47,40000.0,39.3234,39.3403,39.2726,39.3234,40000.0
2013-04-08 09:55:00,46.48,46.54,46.46,46.5,18100.0,39.3318,39.3826,39.3149,39.3488,18100.0
2013-04-08 10:00:00,46.49,46.57,46.48,46.57,25200.0,39.3403,39.408,39.3318,39.408,25200.0
2013-04-08 10:05:00,46.57,46.59,46.55,46.58,20100.0,39.408,39.4249,39.3911,39.4164,20100.0
2013-04-08 10:10:00,46.59,46.62,46.54,46.56,23100.0,39.4249,39.4503,39.3826,39.3995,23100.0
2013-04-08 10:15:00,46.56,46.62,46.54,46.55,22300.0,39.3995,39.4503,39.3826,39.3911,22300.0
2013-04-08 10:20:00,46.55,46.55,46.51,46.54,16200.0,39.3911,39.3911,39.3572,39.3826,16200.0
2013-04-08 10:25:00,46.54,46.55,46.48,46.55,25000.0,39.3826,39.3911,39.3318,39.3911,25000.0
2013-04-08 10:30:00,46.56,46.56,46.42,46.54,58700.0,39.3995,39.3995,39.2811,39.3826,58700.0
2013-04-08 10:35:00,46.54,46.62,46.54,46.59,22500.0,39.3826,39.4503,39.3826,39.4249,22500.0
2013-04-08 10:40:00,46.61,46.63,46.58,46.6,24700.0,39.4418,39.4588,39.4164,39.4334,24700.0
2013-04-08 10:45:00,46.6,46.66,46.56,46.66,43000.0,39.4334,39.4841,39.3995,39.4841,43000.0
2013-04-08 10:50:00,46.65,46.77,46.64,46.76,56000.0,39.4757,39.5772,39.4672,39.5688,56000.0
2013-04-08 10:55:00,46.76,46.8,46.73,46.78,115800.0,39.5688,39.6026,39.5434,39.5857,115800.0
2013-04-08 11:00:00,46.77,46.82,46.74,46.75,103800.0,39.5772,39.6195,39.5518,39.5603,103800.0
2013-04-08 11:05:00,46.75,46.78,46.74,46.77,62300.0,39.5603,39.5857,39.5518,39.5772,62300.0
2013-04-08 11:10:00,46.77,46.79,46.75,46.75,29000.0,39.5772,39.5942,39.5603,39.5603,29000.0
2013-04-08 11:15:00,46.76,46.78,46.74,46.77,40600.0,39.5688,39.5857,39.5518,39.5772,40600.0
2013-04-08 11:20:00,46.76,46.79,46.75,46.79,589700.0,39.5688,39.5942,39.5603,39.5942,589700.0
2013-04-08 11:25:00,46.8,46.84,46.78,46.8,19500.0,39.6026,39.6365,39.5857,39.6026,19500.0
2013-04-08 11:30:00,46.8,46.83,46.79,46.82,26400.0,39.6026,39.628,39.5942,39.6195,26400.0
2013-04-08 11:35:00,46.82,46.84,46.8,46.83,22900.0,39.6195,39.6365,39.6026,39.628,22900.0
2013-04-08 11:40:00,46.82,46.82,46.75,46.75,36300.0,39.6195,39.6195,39.5603,39.5603,36300.0
2013-04-08 11:45:00,46.74,46.77,46.74,46.75,60600.0,39.5518,39.5772,39.5518,39.5603,60600.0
2013-04-08 11:50:00,46.74,46.75,46.72,46.73,61200.0,39.5518,39.5603,39.5349,39.5434,61200.0
2013-04-08 11:55:00,46.73,46.76,46.73,46.74,118800.0,39.5434,39.5688,39.5434,39.5518,118800.0
2013-04-08 12:00:00,46.75,46.76,46.74,46.74,31200.0,39.5603,39.5688,39.5518,39.5518,31200.0
2013-04-08 12:05:00,46.75,46.75,46.69,46.69,13600.0,39.5603,39.5603,39.5095,39.5095,13600.0
2013-04-08 12:10:00,46.7,46.7,46.66,46.68,6400.0,39.518,39.518,39.4841,39.5011,6400.0
2013-04-08 12:15:00,46.67,46.69,46.65,46.65,25000.0,39.4926,39.5095,39.4757,39.4757,25000.0
2013-04-08 12:20:00,46.64,46.65,46.6,46.61,21700.0,39.4672,39.4757,39.4334,39.4418,21700.0
2013-04-08 12:25:00,46.6,46.65,46.59,46.63,14700.0,39.4334,39.4757,39.4249,39.4588,14700.0
2013-04-08 12:30:00,46.63,46.65,46.62,46.63,19100.0,39.4588,39.4757,39.4503,39.4588,19100.0
2013-04-08 12:35:00,46.63,46.65,46.61,46.62,7700.0,39.4588,39.4757,39.4418,39.4503,7700.0
2013-04-08 12:40:00,46.61,46.62,46.58,46.59,11400.0,39.4418,39.4503,39.4164,39.4249,11400.0
2013-04-08 12:45:00,46.6,46.63,46.59,46.61,17400.0,39.4334,39.4588,39.4249,39.4418,17400.0
2013-04-08 12:50:00,46.6,46.6,46.51,46.52,75400.0,39.4334,39.4334,39.3572,39.3657,75400.0
2013-04-08 12:55:00,46.51,46.55,46.51,46.55,7700.0,39.3572,39.3911,39.3572,39.3911,7700.0
2013-04-08 13:00:00,46.54,46.58,46.53,46.56,9400.0,39.3826,39.4164,39.3741,39.3995,9400.0
2013-04-08 13:05:00,46.57,46.57,46.55,46.55,14400.0,39.408,39.408,39.3911,39.3911,14400.0
2013-04-08 13:10:00,46.55,46.58,46.54,46.55,220700.0,39.3911,39.4164,39.3826,39.3911,220700.0
2013-04-08 13:15:00,46.55,46.58,46.55,46.57,30300.0,39.3911,39.4164,39.3911,39.408,30300.0
2013-04-08 13:20:00,46.57,46.57,46.55,46.55,8300.0,39.408,39.408,39.3911,39.3911,8300.0
2013-04-08 13:25:00,46.56,46.56,46.54,46.54,10300.0,39.3995,39.3995,39.3826,39.3826,10300.0
2013-04-08 13:30:00,46.54,46.55,46.53,46.53,8200.0,39.3826,39.3911,39.3741,39.3741,8200.0
2013-04-08 13:35:00,46.53,46.53,46.48,46.5,9700.0,39.3741,39.3741,39.3318,39.3488,9700.0
2013-04-08 13:40:00,46.48,46.53,46.48,46.51,20700.0,39.3318,39.3741,39.3318,39.3572,20700.0
2013-04-08 13:45:00,46.52,46.53,46.49,46.49,28400.0,39.3657,39.3741,39.3403,39.3403,28400.0
2013-04-08 13:50:00,46.5,46.5,46.48,46.49,11300.0,39.3488,39.3488,39.3318,39.3403,11300.0
2013-04-08 13:55:00,46.49,46.51,46.49,46.5,11600.0,39.3403,39.3572,39.3403,39.3488,11600.0
2013-04-08 14:00:00,46.51,46.52,46.5,46.51,11900.0,39.3572,39.3657,39.3488,39.3572,11900.0
2013-04-08 14:05:00,46.51,46.54,46.51,46.54,11000.0,39.3572,39.3826,39.3572,39.3826,11000.0
2013-04-08 14:10:00,46.53,46.56,46.53,46.55,12300.0,39.3741,39.3995,39.3741,39.3911,12300.0
2013-04-08 14:15:00,46.54,46.56,46.53,46.53,18300.0,39.3826,39.3995,39.3741,39.3741,18300.0
2013-04-08 14:20:00,46.53,46.55,46.52,46.52,23800.0,39.3741,39.3911,39.3657,39.3657,23800.0
2013-04-08 14:25:00,46.52,46.54,46.52,46.52,13400.0,39.3657,39.3826,39.3657,39.3657,13400.0
2013-04-08 14:30:00,46.52,46.53,46.52,46.52,216400.0,39.3657,39.3741,39.3657,39.3657,216400.0
2013-04-08 14:35:00,46.52,46.58,46.52,46.58,28700.0,39.3657,39.4164,39.3657,39.4164,28700.0
2013-04-08 14:40:00,46.57,46.58,46.51,46.52,37300.0,39.408,39.4164,39.3572,39.3657,37300.0
2013-04-08 14:45:00,46.52,46.55,46.52,46.52,14100.0,39.3657,39.3911,39.3657,39.3657,14100.0
2013-04-08 14:50:00,46.53,46.54,46.51,46.51,17300.0,39.3741,39.3826,39.3572,39.3572,17300.0
2013-04-08 14:55:00,46.52,46.53,46.5,46.51,22600.0,39.3657,39.3741,39.3488,39.3572,22600.0
2013-04-08 15:00:00,46.51,46.52,46.5,46.51,13500.0,39.3572,39.3657,39.3488,39.3572,13500.0
2013-04-08 15:05:00,46.51,46.53,46.48,46.48,27900.0,39.3572,39.3741,39.3318,39.3318,27900.0
2013-04-08 15:10:00,46.49,46.5,46.46,46.5,35700.0,39.3403,39.3488,39.3149,39.3488,35700.0
2013-04-08 15:15:00,46.5,46.5,46.43,46.47,67700.0,39.3488,39.3488,39.2895,39.3234,67700.0
2013-04-08 15:20:00,46.47,46.49,46.47,46.48,36700.0,39.3234,39.3403,39.3234,39.3318,36700.0
2013-04-08 15:25:00,46.48,46.5,46.46,46.47,88800.0,39.3318,39.3488,39.3149,39.3234,88800.0
2013-04-08 15:30:00,46.48,46.53,46.48,46.52,83000.0,39.3318,39.3741,39.3318,39.3657,83000.0
2013-04-08 15:35:00,46.53,46.59,46.53,46.59,24600.0,39.3741,39.4249,39.3741,39.4249,24600.0
2013-04-08 15:40:00,46.59,46.62,46.58,46.62,38500.0,39.4249,39.4503,39.4164,39.4503,38500.0
2013-04-08 15:45:00,46.62,46.64,46.62,46.64,41300.0,39.4503,39.4672,39.4503,39.4672,41300.0
2013-04-08 15:50:00,46.64,46.64,46.63,46.64,46800.0,39.4672,39.4672,39.4588,39.4672,46800.0
2013-04-08 15:55:00,46.64,46.67,46.63,46.67,170000.0,39.4672,39.4926,39.4588,39.4926,170000.0
2013-04-09 09:30:00,46.77,46.77,46.48,46.65,56700.0,39.5772,39.5772,39.3318,39.4757,56700.0
2013-04-09 09:35:00,46.66,46.66,46.52,46.61,21700.0,39.4841,39.4841,39.3657,39.4418,21700.0
2013-04-09 09:40:00,46.6,46.69,46.52,46.69,24600.0,39.4334,39.5095,39.3657,39.5095,24600.0
2013-04-09 09:45:00,46.69,46.75,46.65,46.68,20400.0,39.5095,39.5603,39.4757,39.5011,20400.0
2013-04-09 09:50:00,46.67,46.67,46.53,46.58,29700.0,39.4926,39.4926,39.3741,39.4164,29700.0
2013-04-09 09:55:00,46.58,46.65,46.54,46.61,67500.0,39.4164,39.4757,39.3826,39.4418,67500.0
2013-04-09 10:00:00,46.61,46.82,46.6,46.77,179800.0,39.4418,39.6195,39.4334,39.5772,179800.0
2013-04-09 10:05:00,46.76,46.8,46.73,46.76,25200.0,39.5688,39.6026,39.5434,39.5688,25200.0
2013-04-09 10:10:00,46.76,46.78,46.68,46.69,77600.0,39.5688,39.5857,39.5011,39.5095,77600.0
2013-04-09 10:15:00,46.7,46.78,46.7,46.78,17200.0,39.518,39.5857,39.518,39.5857,17200.0
2013-04-09 10:20:00,46.78,46.8,46.74,46.8,20800.0,39.5857,39.6026,39.5518,39.6026,20800.0
2013-04-09 10:25:00,46.8,46.87,46.8,46.87,21500.0,39.6026,39.6618,39.6026,39.6618,21500.0
2013-04-09 10:30:00,46.87,46.9,46.83,46.9,36000.0,39.6618,39.6872,39.628,39.6872,36000.0
2013-04-09 10:35:00,46.9,46.91,46.83,46.84,20800.0,39.6872,39.6957,39.628,39.6365,20800.0
2013-04-09 10:40:00,46.84,46.86,46.79,46.86,24100.0,39.6365,39.6534,39.5942,39.6534,24100.0
2013-04-09 10:45:00,46.86,46.87,46.81,46.81,16200.0,39.6534,39.6618,39.6111,39.6111,16200.0
2013-04-09 10:50:00,46.8,46.85,46.79,46.84,39900.0,39.6026,39.6449,39.5942,39.6365,39900.0
2013-04-09 10:55:00,46.84,46.88,46.84,46.85,23000.0,39.6365,39.6703,39.6365,39.6449,23000.0
2013-04-09 11:00:00,46.84,46.86,46.8,46.81,12900.0,39.6365,39.6534,39.6026,39.6111,12900.0
2013-04-09 11:05:00,46.8,46.84,46.8,46.82,20500.0,39.6026,39.6365,39.6026,39.6195,20500.0
2013-04-09 11:10:00,46.8,46.84,46.8,46.82,18400.0,39.6026,39.6365,39.6026,39.6195,18400.0
2013-04-09 11:15:00,46.81,46.82,46.75,46.75,59500.0,39.6111,39.6195,39.5603,39.5603,59500.0
2013-04-09 11:20:00,46.74,46.77,46.72,46.72,16400.0,39.5518,39.5772,39.5349,39.5349,16400.0
2013-04-09 11:25:00,46.72,46.79,46.71,46.79,22800.0,39.5349,39.5942,39.5265,39.5942,22800.0
2013-04-09 11:30:00,46.81,46.82,46.78,46.78,17000.0,39.6111,39.6195,39.5857,39.5857,17000.0
2013-04-09 11:35:00,46.79,46.81,46.76,46.79,11400.0,39.5942,39.6111,39.5688,39.5942,11400.0
2013-04-09 11:40:00,46.78,46.83,46.78,46.82,9000.0,39.5857,39.628,39.5857,39.6195,9000.0
2013-04-09 11:45:00,46.81,46.82,46.79,46.79,8800.0,39.6111,39.6195,39.5942,39.5942,8800.0
2013-04-09 11:50:00,46.79,46.79,46.75,46.78,12500.0,39.5942,39.5942,39.5603,39.5857,12500.0
2013-04-09 11:55:00,46.77,46.78,46.73,46.74,9900.0,39.5772,39.5857,39.5434,39.5518,9900.0
2013-04-09 12:00:00,46.75,46.76,46.73,46.75,8200.0,39.5603,39.5688,39.5434,39.5603,8200.0
2013-04-09 12:05:00,46.74,46.78,46.74,46.75,11800.0,39.5518,39.5857,39.5518,39.5603,11800.0
2013-04-09 12:10:00,46.74,46.79,46.74,46.79,64000.0,39.5518,39.5942,39.5518,39.5942,64000.0
2013-04-09 12:15:00,46.79,46.79,46.76,46.77,32700.0,39.5942,39.5942,39.5688,39.5772,32700.0
2013-04-09 12:20:00,46.77,46.77,46.74,46.75,32800.0,39.5772,39.5772,39.5518,39.5603,32800.0
2013-04-09 12:25:00,46.76,46.78,46.73,46.73,14900.0,39.5688,39.5857,39.5434,39.5434,14900.0
2013-04-09 12:30:00,46.74,46.78,46.73,46.76,21600.0,39.5518,39.5857,39.5434,39.5688,21600.0
2013-04-09 12:35:00,46.76,46.82,46.75,46.8,58300.0,39.5688,39.6195,39.5603,39.6026,58300.0
2013-04-09 12:40:00,46.8,46.82,46.79,46.79,7700.0,39.6026,39.6195,39.5942,39.5942,7700.0
2013-04-09 12:45:00,46.8,46.82,46.8,46.8,7800.0,39.6026,39.6195,39.6026,39.6026,7800.0
2013-04-09 12:50:00,46.8,46.82,46.8,46.8,7600.0,39.6026,39.6195,39.6026,39.6026,7600.0
2013-04-09 12:55:00,46.81,46.82,46.8,46.82,6000.0,39.6111,39.6195,39.6026,39.6195,6000.0
2013-04-09 13:00:00,46.82,46.9,46.82,46.87,23800.0,39.6195,39.6872,39.6195,39.6618,23800.0
2013-04-09 13:05:00,46.87,46.87,46.84,46.86,8800.0,39.6618,39.6618,39.6365,39.6534,8800.0
2013-04-09 13:10:00,46.86,46.88,46.82,46.87,35900.0,39.6534,39.6703,39.6195,39.6618,35900.0
2013-04-09 13:15:00,46.86,46.94,46.86,46.93,22100.0,39.6534,39.7211,39.6534,39.7126,22100.0
2013-04-09 13:20:00,46.94,46.96,46.91,46.96,16500.0,39.7211,39.738,39.6957,39.738,16500.0
2013-04-09 13:25:00,46.96,46.99,46.95,46.98,16900.0,39.738,39.7634,39.7295,39.7549,16900.0
2013-04-09 13:30:00,46.98,46.99,46.97,46.98,15000.0,39.7549,39.7634,39.7465,39.7549,15000.0
2013-04-09 13:35:00,46.98,46.99,46.96,46.99,13600.0,39.7549,39.7634,39.738,39.7634,13600.0
2013-04-09 13:40:00,46.99,46.99,46.97,46.98,14200.0,39.7634,39.7634,39.7465,39.7549,14200.0
2013-04-09 13:45:00,46.98,47.05,46.98,47.04,45800.0,39.7549,39.8142,39.7549,39.8057,45800.0
2013-04-09 13:50:00,47.04,47.06,47.01,47.03,17500.0,39.8057,39.8226,39.7803,39.7972,17500.0
2013-04-09 13:55:00,47.03,47.03,46.99,46.99,14900.0,39.7972,39.7972,39.7634,39.7634,14900.0
2013-04-09 14:00:00,46.99,47.0,46.97,46.98,24900.0,39.7634,39.7719,39.7465,39.7549,24900.0
2013-04-09 14:05:00,46.99,46.99,46.95,46.98,29900.0,39.7634,39.7634,39.7295,39.7549,29900.0
2013-04-09 14:10:00,46.98,46.98,46.95,46.95,11300.0,39.7549,39.7549,39.7295,39.7295,11300.0
2013-04-09 14:15:00,46.96,46.97,46.93,46.97,9900.0,39.738,39.7465,39.7126,39.7465,9900.0
2013-04-09 14:20:00,46.96,46.97,46.93,46.96,16900.0,39.738,39.7465,39.7126,39.738,16900.0
2013-04-09 14:25:00,46.97,46.98,46.94,46.94,10600.0,39.7465,39.7549,39.7211,39.7211,10600.0
2013-04-09 14:30:00,46.95,46.99,46.95,46.99,12100.0,39.7295,39.7634,39.7295,39.7634,12100.0
2013-04-09 14:35:00,46.98,46.99,46.94,46.94,10700.0,39.7549,39.7634,39.7211,39.7211,10700.0
2013-04-09 14:40:00,46.94,47.02,46.93,46.99,114900.0,39.7211,39.7888,39.7126,39.7634,114900.0
2013-04-09 14:45:00,46.99,46.99,46.95,46.96,14300.0,39.7634,39.7634,39.7295,39.738,14300.0
2013-04-09 14:50:00,46.96,47.0,46.96,46.97,27600.0,39.738,39.7719,39.738,39.7465,27600.0
2013-04-09 14:55:00,46.97,46.97,46.94,46.95,14500.0,39.7465,39.7465,39.7211,39.7295,14500.0
2013-04-09 15:00:00,46.96,46.97,46.91,46.91,93200.0,39.738,39.7465,39.6957,39.6957,93200.0
2013-04-09 15:05:00,46.91,46.93,46.86,46.86,39000.0,39.6957,39.7126,39.6534,39.6534,39000.0
2013-04-09 15:10:00,46.85,46.87,46.8,46.81,20900.0,39.6449,39.6618,39.6026,39.6111,20900.0
2013-04-09 15:15:00,46.81,46.89,46.8,46.89,28300.0,39.6111,39.6788,39.6026,39.6788,28300.0
2013-04-09 15:20:00,46.89,46.9,46.86,46.87,19000.0,39.6788,39.6872,39.6534,39.6618,19000.0
2013-04-09 15:25:00,46.88,46.93,46.83,46.83,29400.0,39.6703,39.7126,39.628,39.628,29400.0
2013-04-09 15:30:00,46.84,46.84,46.76,46.76,38500.0,39.6365,39.6365,39.5688,39.5688,38500.0
2013-04-09 15:35:00,46.76,46.76,46.65,46.67,70600.0,39.5688,39.5688,39.4757,39.4926,70600.0
2013-04-09 15:40:00,46.66,46.73,46.64,46.71,79300.0,39.4841,39.5434,39.4672,39.5265,79300.0
2013-04-09 15:45:00,46.7,46.7,46.65,46.68,152300.0,39.518,39.518,39.4757,39.5011,152300.0
2013-04-09 15:50:00,46.67,46.71,46.65,46.66,135900.0,39.4926,39.5265,39.4757,39.4841,135900.0
2013-04-09 15:55:00,46.65,46.68,46.63,46.64,151100.0,39.4757,39.5011,39.4588,39.4672,151100.0
2013-04-10 09:30:00,46.81,46.87,46.66,46.81,30300.0,39.6111,39.6618,39.4841,39.6111,30300.0
2013-04-10 09:35:00,46.8,46.86,46.78,46.85,11000.0,39.6026,39.6534,39.5857,39.6449,11000.0
2013-04-10 09:40:00,46.85,46.85,46.77,46.8,5500.0,39.6449,39.6449,39.5772,39.6026,5500.0
2013-04-10 09:45:00,46.8,46.88,46.8,46.88,16800.0,39.6026,39.6703,39.6026,39.6703,16800.0
2013-04-10 09:50:00,46.87,46.88,46.84,46.86,18300.0,39.6618,39.6703,39.6365,39.6534,18300.0
2013-04-10 09:55:00,46.86,46.9,46.85,46.89,15200.0,39.6534,39.6872,39.6449,39.6788,15200.0
2013-04-10 10:00:00,46.89,46.98,46.89,46.98,23200.0,39.6788,39.7549,39.6788,39.7549,23200.0
2013-04-10 10:05:00,46.98,47.01,46.94,46.95,26700.0,39.7549,39.7803,39.7211,39.7295,26700.0
2013-04-10 10:10:00,46.96,46.99,46.93,46.99,17300.0,39.738,39.7634,39.7126,39.7634,17300.0
2013-04-10 10:15:00,47.0,47.01,46.93,46.93,10100.0,39.7719,39.7803,39.7126,39.7126,10100.0
2013-04-10 10:20:00,46.94,46.94,46.9,46.9,5400.0,39.7211,39.7211,39.6872,39.6872,5400.0
2013-04-10 10:25:00,46.9,46.98,46.9,46.97,8400.0,39.6872,39.7549,39.6872,39.7465,8400.0
2013-04-10 10:30:00,46.99,47.03,46.97,46.98,129400.0,39.7634,39.7972,39.7465,39.7549,129400.0
2013-04-10 10:35:00,46.97,46.99,46.94,46.95,37800.0,39.7465,39.7634,39.7211,39.7295,37800.0
2013-04-10 10:40:00,46.94,46.98,46.92,46.92,19300.0,39.7211,39.7549,39.7042,39.7042,19300.0
2013-04-10 10:45:00,46.92,46.98,46.91,46.96,72600.0,39.7042,39.7549,39.6957,39.738,72600.0
2013-04-10 10:50:00,46.96,46.99,46.96,46.98,13400.0,39.738,39.7634,39.738,39.7549,13400.0
2013-04-10 10:55:00,46.99,47.05,46.98,47.05,24700.0,39.7634,39.8142,39.7549,39.8142,24700.0
2013-04-10 11:00:00,47.07,47.07,47.02,47.06,7800.0,39.8311,39.8311,39.7888,39.8226,7800.0
2013-04-10 11:05:00,47.07,47.14,47.07,47.13,23300.0,39.8311,39.8903,39.8311,39.8819,23300.0
2013-04-10 11:10:00,47.13,47.21,47.13,47.16,27300.0,39.8819,39.9496,39.8819,39.9073,27300.0
2013-04-10 11:15:00,47.16,47.16,47.11,47.13,9200.0,39.9073,39.9073,39.8649,39.8819,9200.0
2013-04-10 11:20:00,47.13,47.18,47.13,47.16,13800.0,39.8819,39.9242,39.8819,39.9073,13800.0
2013-04-10 11:25:00,47.15,47.17,47.14,47.15,16300.0,39.8988,39.9157,39.8903,39.8988,16300.0
2013-04-10 11:30:00,47.15,47.17,47.1,47.1,29700.0,39.8988,39.9157,39.8565,39.8565,29700.0
2013-04-10 11:35:00,47.1,47.14,47.08,47.09,11700.0,39.8565,39.8903,39.8396,39.848,11700.0
2013-04-10 11:40:00,47.1,47.12,47.06,47.06,8600.0,39.8565,39.8734,39.8226,39.8226,8600.0
2013-04-10 11:45:00,47.06,47.1,47.05,47.09,12100.0,39.8226,39.8565,39.8142,39.848,12100.0
2013-04-10 11:50:00,47.11,47.15,47.11,47.13,9600.0,39.8649,39.8988,39.8649,39.8819,9600.0
2013-04-10 11:55:00,47.14,47.14,47.06,47.06,27400.0,39.8903,39.8903,39.8226,39.8226,27400.0
2013-04-10 12:00:00,47.07,47.07,47.05,47.06,8600.0,39.8311,39.8311,39.8142,39.8226,8600.0
2013-04-10 12:05:00,47.07,47.07,47.04,47.06,22600.0,39.8311,39.8311,39.8057,39.8226,22600.0
2013-04-10 12:10:00,47.06,47.09,47.06,47.09,12400.0,39.8226,39.848,39.8226,39.848,12400.0
2013-04-10 12:15:00,47.08,47.13,47.08,47.1,35000.0,39.8396,39.8819,39.8396,39.8565,35000.0
2013-04-10 12:20:00,47.1,47.11,47.09,47.09,15900.0,39.8565,39.8649,39.848,39.848,15900.0
2013-04-10 12:25:00,47.1,47.11,47.09,47.1,154100.0,39.8565,39.8649,39.848,39.8565,154100.0
2013-04-10 12:30:00,47.1,47.1,47.07,47.09,22300.0,39.8565,39.8565,39.8311,39.848,22300.0
2013-04-10 12:35:00,47.09,47.11,47.08,47.1,27400.0,39.848,39.8649,39.8396,39.8565,27400.0
2013-04-10 12:40:00,47.1,47.11,47.06,47.06,8000.0,39.8565,39.8649,39.8226,39.8226,8000.0
2013-04-10 12:45:00,47.06,47.11,47.06,47.1,22600.0,39.8226,39.8649,39.8226,39.8565,22600.0
2013-04-10 12:50:00,47.09,47.1,47.06,47.06,35200.0,39.848,39.8565,39.8226,39.8226,35200.0
2013-04-10 12:55:00,47.07,47.08,47.06,47.08,9400.0,39.8311,39.8396,39.8226,39.8396,9400.0
2013-04-10 13:00:00,47.08,47.1,47.07,47.09,23000.0,39.8396,39.8565,39.8311,39.848,23000.0
2013-04-10 13:05:00,47.09,47.1,47.09,47.09,7600.0,39.848,39.8565,39.848,39.848,7600.0
2013-04-10 13:10:00,47.09,47.1,47.07,47.07,12100.0,39.848,39.8565,39.8311,39.8311,12100.0
2013-04-10 13:15:00,47.07,47.08,47.07,47.07,10700.0,39.8311,39.8396,39.8311,39.8311,10700.0
2013-04-10 13:20:00,47.07,47.08,47.05,47.07,16100.0,39.8311,39.8396,39.8142,39.8311,16100.0
2013-04-10 13:25:00,47.07,47.08,47.05,47.06,24000.0,39.8311,39.8396,39.8142,39.8226,24000.0
2013-04-10 13:30:00,47.06,47.06,47.04,47.05,28300.0,39.8226,39.8226,39.8057,39.8142,28300.0
2013-04-10 13:35:00,47.05,47.06,47.0,47.0,13500.0,39.8142,39.8226,39.7719,39.7719,13500.0
2013-04-10 13:40:00,47.01,47.01,46.99,47.01,18300.0,39.7803,39.7803,39.7634,39.7803,18300.0
2013-04-10 13:45:00,47.01,47.03,47.0,47.03,5200.0,39.7803,39.7972,39.7719,39.7972,5200.0
2013-04-10 13:50:00,47.02,47.03,46.99,47.02,13000.0,39.7888,39.7972,39.7634,39.7888,13000.0
2013-04-10 13:55:00,47.01,47.03,47.01,47.03,9500.0,39.7803,39.7972,39.7803,39.7972,9500.0
2013-04-10 14:00:00,47.03,47.07,47.03,47.05,29200.0,39.7972,39.8311,39.7972,39.8142,29200.0
2013-04-10 14:05:00,47.05,47.08,47.04,47.07,20400.0,39.8142,39.8396,39.8057,39.8311,20400.0
2013-04-10 14:10:00,47.08,47.08,47.04,47.05,14900.0,39.8396,39.8396,39.8057,39.8142,14900.0
2013-04-10 14:15:00,47.05,47.07,47.03,47.06,27700.0,39.8142,39.8311,39.7972,39.8226,27700.0
2013-04-10 14:20:00,47.07,47.08,47.01,47.01,39200.0,39.8311,39.8396,39.7803,39.7803,39200.0
2013-04-10 14:25:00,47.0,47.01,46.99,47.0,12200.0,39.7719,39.7803,39.7634,39.7719,12200.0
2013-04-10 14:30:00,46.99,47.01,46.99,47.01,7500.0,39.7634,39.7803,39.7634,39.7803,7500.0
2013-04-10 14:35:00,47.01,47.04,47.0,47.04,5600.0,39.7803,39.8057,39.7719,39.8057,5600.0
2013-04-10 14:40:00,47.03,47.04,47.0,47.02,18100.0,39.7972,39.8057,39.7719,39.7888,18100.0
2013-04-10 14:45:00,47.02,47.03,47.0,47.03,7600.0,39.7888,39.7972,39.7719,39.7972,7600.0
2013-04-10 14:50:00,47.02,47.03,47.0,47.02,12800.0,39.7888,39.7972,39.7719,39.7888,12800.0
2013-04-10 14:55:00,47.02,47.05,47.02,47.03,10200.0,39.7888,39.8142,39.7888,39.7972,10200.0
2013-04-10 15:00:00,47.02,47.04,47.01,47.01,9600.0,39.7888,39.8057,39.7803,39.7803,9600.0
2013-04-10 15:05:00,47.01,47.02,47.0,47.0,8900.0,39.7803,39.7888,39.7719,39.7719,8900.0
2013-04-10 15:10:00,47.0,47.01,46.97,46.97,16500.0,39.7719,39.7803,39.7465,39.7465,16500.0
2013-04-10 15:15:00,46.98,46.99,46.98,46.98,4200.0,39.7549,39.7634,39.7549,39.7549,4200.0
2013-04-10 15:20:00,46.98,47.01,46.98,47.01,16800.0,39.7549,39.7803,39.7549,39.7803,16800.0
2013-04-10 15:25:00,47.01,47.01,47.0,47.01,21400.0,39.7803,39.7803,39.7719,39.7803,21400.0
2013-04-10 15:30:00,47.01,47.05,46.96,47.05,57100.0,39.7803,39.8142,39.738,39.8142,57100.0
2013-04-10 15:35:00,47.05,47.09,47.04,47.09,135900.0,39.8142,39.848,39.8057,39.848,135900.0
2013-04-10 15:40:00,47.1,47.11,47.09,47.09,51000.0,39.8565,39.8649,39.848,39.848,51000.0
2013-04-10 15:45:00,47.09,47.11,47.07,47.09,50800.0,39.848,39.8649,39.8311,39.848,50800.0
2013-04-10 15:50:00,47.08,47.1,47.08,47.1,29900.0,39.8396,39.8565,39.8396,39.8565,29900.0
2013-04-10 15:55:00,47.1,47.11,47.08,47.1,92900.0,39.8565,39.8649,39.8396,39.8565,92900.0
2013-04-11 09:30:00,47.24,47.24,47.03,47.13,36400.0,39.9749,39.9749,39.7972,39.8819,36400.0
2013-04-11 09:35:00,47.13,47.14,47.09,47.11,7900.0,39.8819,39.8903,39.848,39.8649,7900.0
2013-04-11 09:40:00,47.11,47.14,47.09,47.09,10000.0,39.8649,39.8903,39.848,39.848,10000.0
2013-04-11 09:45:00,47.09,47.16,47.08,47.15,10400.0,39.848,39.9073,39.8396,39.8988,10400.0
2013-04-11 09:50:00,47.16,47.17,47.12,47.12,18600.0,39.9073,39.9157,39.8734,39.8734,18600.0
2013-04-11 09:55:00,47.13,47.16,47.12,47.13,20100.0,39.8819,39.9073,39.8734,39.8819,20100.0
2013-04-11 10:00:00,47.14,47.19,47.14,47.15,17400.0,39.8903,39.9326,39.8903,39.8988,17400.0
2013-04-11 10:05:00,47.14,47.14,47.06,47.06,10000.0,39.8903,39.8903,39.8226,39.8226,10000.0
2013-04-11 10:10:00,47.08,47.08,47.04,47.06,12100.0,39.8396,39.8396,39.8057,39.8226,12100.0
2013-04-11 10:15:00,47.07,47.07,47.01,47.04,17300.0,39.8311,39.8311,39.7803,39.8057,17300.0
2013-04-11 10:20:00,47.04,47.04,47.01,47.04,9800.0,39.8057,39.8057,39.7803,39.8057,9800.0
2013-04-11 10:25:00,47.03,47.06,47.02,47.05,12400.0,39.7972,39.8226,39.7888,39.8142,12400.0
2013-04-11 10:30:00,47.05,47.07,47.03,47.03,16500.0,39.8142,39.8311,39.7972,39.7972,16500.0
2013-04-11 10:35:00,47.03,47.05,46.98,46.98,14400.0,39.7972,39.8142,39.7549,39.7549,14400.0
2013-04-11 10:40:00,46.98,47.0,46.96,46.98,12000.0,39.7549,39.7719,39.738,39.7549,12000.0
2013-04-11 10:45:00,47.0,47.0,46.97,46.98,12100.0,39.7719,39.7719,39.7465,39.7549,12100.0
2013-04-11 10:50:00,46.97,47.04,46.96,47.03,23800.0,39.7465,39.8057,39.738,39.7972,23800.0
2013-04-11 10:55:00,47.02,47.02,46.97,46.98,12400.0,39.7888,39.7888,39.7465,39.7549,12400.0
2013-04-11 11:00:00,46.98,47.06,46.98,47.06,15400.0,39.7549,39.8226,39.7549,39.8226,15400.0
2013-04-11 11:05:00,47.05,47.08,47.05,47.08,6700.0,39.8142,39.8396,39.8142,39.8396,6700.0
2013-04-11 11:10:00,47.08,47.09,47.04,47.07,18900.0,39.8396,39.848,39.8057,39.8311,18900.0
2013-04-11 11:15:00,47.07,47.11,47.07,47.09,17100.0,39.8311,39.8649,39.8311,39.848,17100.0
2013-04-11 11:20:00,47.09,47.11,47.08,47.11,6000.0,39.848,39.8649,39.8396,39.8649,6000.0
2013-04-11 11:25:00,47.11,47.13,47.08,47.08,18600.0,39.8649,39.8819,39.8396,39.8396,18600.0
2013-04-11 11:30:00,47.08,47.08,47.05,47.07,9900.0,39.8396,39.8396,39.8142,39.8311,9900.0
2013-04-11 11:35:00,47.06,47.07,47.04,47.04,24200.0,39.8226,39.8311,39.8057,39.8057,24200.0
2013-04-11 11:40:00,47.04,47.06,47.04,47.04,21600.0,39.8057,39.8226,39.8057,39.8057,21600.0
2013-04-11 11:45:00,47.04,47.04,47.0,47.02,9500.0,39.8057,39.8057,39.7719,39.7888,9500.0
2013-04-11 11:50:00,47.03,47.05,47.02,47.05,12500.0,39.7972,39.8142,39.7888,39.8142,12500.0
2013-04-11 11:55:00,47.05,47.05,47.0,47.0,9400.0,39.8142,39.8142,39.7719,39.7719,9400.0
2013-04-11 12:00:00,47.0,47.01,46.98,47.0,25800.0,39.7719,39.7803,39.7549,39.7719,25800.0
2013-04-11 12:05:00,46.99,47.03,46.99,47.01,13700.0,39.7634,39.7972,39.7634,39.7803,13700.0
2013-04-11 12:10:00,47.01,47.04,47.0,47.04,21200.0,39.7803,39.8057,39.7719,39.8057,21200.0
2013-04-11 12:15:00,47.04,47.04,47.01,47.01,11700.0,39.8057,39.8057,39.7803,39.7803,11700.0
2013-04-11 12:20:00,47.01,47.05,47.01,47.05,17500.0,39.7803,39.8142,39.7803,39.8142,17500.0
2013-04-11 12:25:00,47.06,47.07,47.04,47.05,10500.0,39.8226,39.8311,39.8057,39.8142,10500.0
2013-04-11 12:30:00,47.05,47.09,47.05,47.09,7000.0,39.8142,39.848,39.8142,39.848,7000.0
2013-04-11 12:35:00,47.09,47.09,47.05,47.07,11500.0,39.848,39.848,39.8142,39.8311,11500.0
2013-04-11 12:40:00,47.08,47.09,47.05,47.05,8100.0,39.8396,39.848,39.8142,39.8142,8100.0
2013-04-11 12:45:00,47.04,47.05,47.02,47.02,10200.0,39.8057,39.8142,39.7888,39.7888,10200.0
2013-04-11 12:50:00,47.01,47.05,47.01,47.03,9100.0,39.7803,39.8142,39.7803,39.7972,9100.0
2013-04-11 12:55:00,47.04,47.07,47.03,47.05,15100.0,39.8057,39.8311,39.7972,39.8142,15100.0
2013-04-11 13:00:00,47.06,47.09,47.06,47.07,14700.0,39.8226,39.848,39.8226,39.8311,14700.0
2013-04-11 13:05:00,47.07,47.08,47.03,47.05,16600.0,39.8311,39.8396,39.7972,39.8142,16600.0
2013-04-11 13:10:00,47.04,47.05,47.03,47.04,5300.0,39.8057,39.8142,39.7972,39.8057,5300.0
2013-04-11 13:15:00,47.04,47.06,47.03,47.05,15900.0,39.8057,39.8226,39.7972,39.8142,15900.0
2013-04-11 13:20:00,47.05,47.08,47.05,47.05,14500.0,39.8142,39.8396,39.8142,39.8142,14500.0
2013-04-11 13:25:00,47.05,47.06,47.02,47.02,7700.0,39.8142,39.8226,39.7888,39.7888,7700.0
2013-04-11 13:30:00,47.02,47.06,47.01,47.05,16600.0,39.7888,39.8226,39.7803,39.8142,16600.0
2013-04-11 13:35:00,47.05,47.06,47.02,47.03,10300.0,39.8142,39.8226,39.7888,39.7972,10300.0
2013-04-11 13:40:00,47.03,47.03,47.01,47.02,11000.0,39.7972,39.7972,39.7803,39.7888,11000.0
2013-04-11 13:45:00,47.02,47.02,46.99,47.0,14100.0,39.7888,39.7888,39.7634,39.7719,14100.0
2013-04-11 13:50:00,47.0,47.0,46.93,46.94,21100.0,39.7719,39.7719,39.7126,39.7211,21100.0
2013-04-11 13:55:00,46.94,46.94,46.9,46.9,10000.0,39.7211,39.7211,39.6872,39.6872,10000.0
2013-04-11 14:00:00,46.9,46.93,46.88,46.88,34500.0,39.6872,39.7126,39.6703,39.6703,34500.0
2013-04-11 14:05:00,46.89,46.91,46.88,46.9,20000.0,39.6788,39.6957,39.6703,39.6872,20000.0
2013-04-11 14:10:00,46.9,46.9,46.88,46.88,11500.0,39.6872,39.6872,39.6703,39.6703,11500.0
2013-04-11 14:15:00,46.88,46.91,46.85,46.9,16600.0,39.6703,39.6957,39.6449,39.6872,16600.0
2013-04-11 14:20:00,46.9,46.96,46.89,46.96,15300.0,39.6872,39.738,39.6788,39.738,15300.0
2013-04-11 14:25:00,46.96,46.97,46.95,46.95,9500.0,39.738,39.7465,39.7295,39.7295,9500.0
2013-04-11 14:30:00,46.96,46.98,46.95,46.97,12500.0,39.738,39.7549,39.7295,39.7465,12500.0
2013-04-11 14:35:00,46.97,46.99,46.97,46.98,15500.0,39.7465,39.7634,39.7465,39.7549,15500.0
2013-04-11 14:40:00,46.98,46.98,46.95,46.97,16400.0,39.7549,39.7549,39.7295,39.7465,16400.0
2013-04-11 14:45:00,46.97,46.98,46.94,46.95,17100.0,39.7465,39.7549,39.7211,39.7295,17100.0
2013-04-11 14:50:00,46.96,46.96,46.94,46.95,13400.0,39.738,39.738,39.7211,39.7295,13400.0
2013-04-11 14:55:00,46.95,47.01,46.95,47.01,12200.0,39.7295,39.7803,39.7295,39.7803,12200.0
2013-04-11 15:00:00,47.01,47.02,47.0,47.01,15400.0,39.7803,39.7888,39.7719,39.7803,15400.0
2013-04-11 15:05:00,47.0,47.03,46.98,46.98,25900.0,39.7719,39.7972,39.7549,39.7549,25900.0
2013-04-11 15:10:00,46.98,47.0,46.98,46.98,15400.0,39.7549,39.7719,39.7549,39.7549,15400.0
2013-04-11 15:15:00,46.98,46.99,46.97,46.98,15300.0,39.7549,39.7634,39.7465,39.7549,15300.0
2013-04-11 15:20:00,46.98,46.99,46.98,46.99,17900.0,39.7549,39.7634,39.7549,39.7634,17900.0
2013-04-11 15:25:00,46.98,46.98,46.94,46.97,23100.0,39.7549,39.7549,39.7211,39.7465,23100.0
2013-04-11 15:30:00,46.98,46.99,46.96,46.98,20100.0,39.7549,39.7634,39.738,39.7549,20100.0
2013-04-11 15:35:00,46.98,46.98,46.93,46.94,29100.0,39.7549,39.7549,39.7126,39.7211,29100.0
2013-04-11 15:40:00,46.95,46.97,46.93,46.96,26500.0,39.7295,39.7465,39.7126,39.738,26500.0
2013-04-11 15:45:00,46.97,47.0,46.95,46.98,40500.0,39.7465,39.7719,39.7295,39.7549,40500.0
2013-04-11 15:50:00,46.98,47.02,46.98,46.98,44400.0,39.7549,39.7888,39.7549,39.7549,44400.0
2013-04-11 15:55:00,46.99,47.04,46.98,47.0,90900.0,39.7634,39.8057,39.7549,39.7719,90900.0
2013-04-12 09:30:00,46.85,47.12,46.85,47.06,32700.0,39.6449,39.8734,39.6449,39.8226,32700.0
2013-04-12 09:35:00,47.08,47.11,47.04,47.11,14900.0,39.8396,39.8649,39.8057,39.8649,14900.0
2013-04-12 09:40:00,47.08,47.09,47.04,47.07,7200.0,39.8396,39.848,39.8057,39.8311,7200.0
2013-04-12 09:45:00,47.08,47.15,47.07,47.15,13300.0,39.8396,39.8988,39.8311,39.8988,13300.0
2013-04-12 09:50:00,47.14,47.16,47.12,47.12,13800.0,39.8903,39.9073,39.8734,39.8734,13800.0
2013-04-12 09:55:00,47.12,47.12,47.07,47.09,10000.0,39.8734,39.8734,39.8311,39.848,10000.0
2013-04-12 10:00:00,47.09,47.12,47.07,47.09,18800.0,39.848,39.8734,39.8311,39.848,18800.0
2013-04-12 10:05:00,47.09,47.12,47.08,47.12,15200.0,39.848,39.8734,39.8396,39.8734,15200.0
2013-04-12 10:10:00,47.12,47.19,47.12,47.16,23100.0,39.8734,39.9326,39.8734,39.9073,23100.0
2013-04-12 10:15:00,47.16,47.17,47.12,47.14,19700.0,39.9073,39.9157,39.8734,39.8903,19700.0
2013-04-12 10:20:00,47.13,47.14,47.1,47.11,17000.0,39.8819,39.8903,39.8565,39.8649,17000.0
2013-04-12 10:25:00,47.1,47.13,47.09,47.11,16200.0,39.8565,39.8819,39.848,39.8649,16200.0
2013-04-12 10:30:00,47.13,47.15,47.09,47.12,87100.0,39.8819,39.8988,39.848,39.8734,87100.0
2013-04-12 10:35:00,47.13,47.17,47.13,47.16,31400.0,39.8819,39.9157,39.8819,39.9073,31400.0
2013-04-12 10:40:00,47.16,47.17,47.12,47.13,23600.0,39.9073,39.9157,39.8734,39.8819,23600.0
2013-04-12 10:45:00,47.13,47.16,47.12,47.14,29400.0,39.8819,39.9073,39.8734,39.8903,29400.0
2013-04-12 10:50:00,47.14,47.17,47.14,47.16,34600.0,39.8903,39.9157,39.8903,39.9073,34600.0
2013-04-12 10:55:00,47.16,47.17,47.13,47.15,21900.0,39.9073,39.9157,39.8819,39.8988,21900.0
2013-04-12 11:00:00,47.14,47.15,47.12,47.14,20500.0,39.8903,39.8988,39.8734,39.8903,20500.0
2013-04-12 11:05:00,47.15,47.17,47.11,47.16,20100.0,39.8988,39.9157,39.8649,39.9073,20100.0
2013-04-12 11:10:00,47.17,47.19,47.16,47.18,27500.0,39.9157,39.9326,39.9073,39.9242,27500.0
2013-04-12 11:15:00,47.17,47.2,47.17,47.18,12500.0,39.9157,39.9411,39.9157,39.9242,12500.0
2013-04-12 11:20:00,47.18,47.18,47.16,47.16,4800.0,39.9242,39.9242,39.9073,39.9073,4800.0
2013-04-12 11:25:00,47.16,47.17,47.15,47.17,10300.0,39.9073,39.9157,39.8988,39.9157,10300.0
2013-04-12 11:30:00,47.17,47.18,47.17,47.18,5100.0,39.9157,39.9242,39.9157,39.9242,5100.0
2013-04-12 11:35:00,47.19,47.2,47.15,47.15,6400.0,39.9326,39.9411,39.8988,39.8988,6400.0
2013-04-12 11:40:00,47.16,47.16,47.14,47.16,6700.0,39.9073,39.9073,39.8903,39.9073,6700.0
2013-04-12 11:45:00,47.15,47.18,47.13,47.15,17400.0,39.8988,39.9242,39.8819,39.8988,17400.0
2013-04-12 11:50:00,47.17,47.19,47.16,47.18,47700.0,39.9157,39.9326,39.9073,39.9242,47700.0
2013-04-12 11:55:00,47.17,47.2,47.16,47.2,27100.0,39.9157,39.9411,39.9073,39.9411,27100.0
2013-04-12 12:00:00,47.2,47.22,47.19,47.2,33700.0,39.9411,39.958,39.9326,39.9411,33700.0
2013-04-12 12:05:00,47.2,47.23,47.19,47.23,11800.0,39.9411,39.9665,39.9326,39.9665,11800.0
2013-04-12 12:10:00,47.22,47.22,47.19,47.2,3800.0,39.958,39.958,39.9326,39.9411,3800.0
2013-04-12 12:15:00,47.21,47.21,47.2,47.2,3700.0,39.9496,39.9496,39.9411,39.9411,3700.0
2013-04-12 12:20:00,47.19,47.2,47.17,47.17,3900.0,39.9326,39.9411,39.9157,39.9157,3900.0
2013-04-12 12:25:00,47.17,47.18,47.16,47.16,5600.0,39.9157,39.9242,39.9073,39.9073,5600.0
2013-04-12 12:30:00,47.15,47.16,47.13,47.14,5500.0,39.8988,39.9073,39.8819,39.8903,5500.0
2013-04-12 12:35:00,47.14,47.15,47.1,47.11,12100.0,39.8903,39.8988,39.8565,39.8649,12100.0
2013-04-12 12:40:00,47.11,47.15,47.11,47.14,13900.0,39.8649,39.8988,39.8649,39.8903,13900.0
2013-04-12 12:45:00,47.14,47.17,47.14,47.16,8800.0,39.8903,39.9157,39.8903,39.9073,8800.0
2013-04-12 12:50:00,47.14,47.18,47.12,47.18,6500.0,39.8903,39.9242,39.8734,39.9242,6500.0
2013-04-12 12:55:00,47.17,47.21,47.16,47.18,21000.0,39.9157,39.9496,39.9073,39.9242,21000.0
2013-04-12 13:00:00,47.19,47.25,47.19,47.23,15700.0,39.9326,39.9834,39.9326,39.9665,15700.0
2013-04-12 13:05:00,47.22,47.29,47.22,47.28,11100.0,39.958,40.0173,39.958,40.0088,11100.0
2013-04-12 13:10:00,47.28,47.3,47.28,47.29,12200.0,40.0088,40.0257,40.0088,40.0173,12200.0
2013-04-12 13:15:00,47.3,47.32,47.27,47.28,12200.0,40.0257,40.0426,40.0003,40.0088,12200.0
2013-04-12 13:20:00,47.28,47.29,47.28,47.29,2300.0,40.0088,40.0173,40.0088,40.0173,2300.0
2013-04-12 13:25:00,47.29,47.29,47.27,47.28,8000.0,40.0173,40.0173,40.0003,40.0088,8000.0
2013-04-12 13:30:00,47.28,47.28,47.24,47.25,16100.0,40.0088,40.0088,39.9749,39.9834,16100.0
2013-04-12 13:35:00,47.25,47.28,47.25,47.27,11300.0,39.9834,40.0088,39.9834,40.0003,11300.0
2013-04-12 13:40:00,47.27,47.29,47.24,47.24,24100.0,40.0003,40.0173,39.9749,39.9749,24100.0
2013-04-12 13:45:00,47.25,47.26,47.22,47.24,14200.0,39.9834,39.9919,39.958,39.9749,14200.0
2013-04-12 13:50:00,47.25,47.25,47.21,47.21,5100.0,39.9834,39.9834,39.9496,39.9496,5100.0
2013-04-12 13:55:00,47.21,47.23,47.2,47.22,12600.0,39.9496,39.9665,39.9411,39.958,12600.0
2013-04-12 14:00:00,47.23,47.24,47.18,47.18,10400.0,39.9665,39.9749,39.9242,39.9242,10400.0
2013-04-12 14:05:00,47.19,47.21,47.19,47.19,6400.0,39.9326,39.9496,39.9326,39.9326,6400.0
2013-04-12 14:10:00,47.19,47.21,47.17,47.17,6800.0,39.9326,39.9496,39.9157,39.9157,6800.0
2013-04-12 14:15:00,47.17,47.2,47.17,47.19,8100.0,39.9157,39.9411,39.9157,39.9326,8100.0
2013-04-12 14:20:00,47.18,47.2,47.17,47.18,10500.0,39.9242,39.9411,39.9157,39.9242,10500.0
2013-04-12 14:25:00,47.18,47.18,47.15,47.16,10700.0,39.9242,39.9242,39.8988,39.9073,10700.0
2013-04-12 14:30:00,47.15,47.19,47.15,47.17,14600.0,39.8988,39.9326,39.8988,39.9157,14600.0
2013-04-12 14:35:00,47.17,47.18,47.16,47.17,10800.0,39.9157,39.9242,39.9073,39.9157,10800.0
2013-04-12 14:40:00,47.18,47.19,47.17,47.18,13400.0,39.9242,39.9326,39.9157,39.9242,13400.0
2013-04-12 14:45:00,47.17,47.18,47.17,47.17,7100.0,39.9157,39.9242,39.9157,39.9157,7100.0
2013-04-12 14:50:00,47.17,47.19,47.16,47.17,11000.0,39.9157,39.9326,39.9073,39.9157,11000.0
2013-04-12 14:55:00,47.18,47.19,47.17,47.18,10800.0,39.9242,39.9326,39.9157,39.9242,10800.0
2013-04-12 15:00:00,47.18,47.18,47.17,47.18,5500.0,39.9242,39.9242,39.9157,39.9242,5500.0
2013-04-12 15:05:00,47.18,47.19,47.16,47.19,10700.0,39.9242,39.9326,39.9073,39.9326,10700.0
2013-04-12 15:10:00,47.19,47.22,47.18,47.21,21400.0,39.9326,39.958,39.9242,39.9496,21400.0
2013-04-12 15:15:00,47.21,47.21,47.19,47.19,14900.0,39.9496,39.9496,39.9326,39.9326,14900.0
2013-04-12 15:20:00,47.19,47.21,47.19,47.2,12400.0,39.9326,39.9496,39.9326,39.9411,12400.0
2013-04-12 15:25:00,47.2,47.21,47.15,47.16,21100.0,39.9411,39.9496,39.8988,39.9073,21100.0
2013-04-12 15:30:00,47.16,47.17,47.14,47.14,25400.0,39.9073,39.9157,39.8903,39.8903,25400.0
2013-04-12 15:35:00,47.15,47.16,47.14,47.16,10500.0,39.8988,39.9073,39.8903,39.9073,10500.0
2013-04-12 15:40:00,47.16,47.21,47.16,47.21,14300.0,39.9073,39.9496,39.9073,39.9496,14300.0
2013-04-12 15:45:00,47.22,47.23,47.19,47.21,40100.0,39.958,39.9665,39.9326,39.9496,40100.0
2013-04-12 15:50:00,47.2,47.22,47.19,47.2,38500.0,39.9411,39.958,39.9326,39.9411,38500.0
2013-04-12 15:55:00,47.2,47.24,47.2,47.24,84700.0,39.9411,39.9749,39.9411,39.9749,84700.0
2013-04-15 09:30:00,47.15,47.23,47.01,47.05,37300.0,39.8988,39.9665,39.7803,39.8142,37300.0
2013-04-15 09:35:00,47.01,47.15,47.01,47.09,24700.0,39.7803,39.8988,39.7803,39.848,24700.0
2013-04-15 09:40:00,47.09,47.12,47.05,47.08,14300.0,39.848,39.8734,39.8142,39.8396,14300.0
2013-04-15 09:45:00,47.06,47.17,47.06,47.14,23800.0,39.8226,39.9157,39.8226,39.8903,23800.0
2013-04-15 09:50:00,47.16,47.16,47.12,47.13,19000.0,39.9073,39.9073,39.8734,39.8819,19000.0
2013-04-15 09:55:00,47.14,47.16,47.08,47.09,10800.0,39.8903,39.9073,39.8396,39.848,10800.0
2013-04-15 10:00:00,47.09,47.15,47.03,47.15,27000.0,39.848,39.8988,39.7972,39.8988,27000.0
2013-04-15 10:05:00,47.16,47.21,47.13,47.19,50000.0,39.9073,39.9496,39.8819,39.9326,50000.0
2013-04-15 10:10:00,47.2,47.2,47.15,47.18,20900.0,39.9411,39.9411,39.8988,39.9242,20900.0
2013-04-15 10:15:00,47.18,47.18,47.14,47.16,20300.0,39.9242,39.9242,39.8903,39.9073,20300.0
2013-04-15 10:20:00,47.16,47.17,47.12,47.16,49400.0,39.9073,39.9157,39.8734,39.9073,49400.0
2013-04-15 10:25:00,47.15,47.21,47.14,47.21,13500.0,39.8988,39.9496,39.8903,39.9496,13500.0
2013-04-15 10:30:00,47.21,47.27,47.2,47.27,15500.0,39.9496,40.0003,39.9411,40.0003,15500.0
2013-04-15 10:35:00,47.27,47.27,47.18,47.22,41000.0,40.0003,40.0003,39.9242,39.958,41000.0
2013-04-15 10:40:00,47.21,47.28,47.2,47.26,20200.0,39.9496,40.0088,39.9411,39.9919,20200.0
2013-04-15 10:45:00,47.28,47.3,47.26,47.28,10700.0,40.0088,40.0257,39.9919,40.0088,10700.0
2013-04-15 10:50:00,47.28,47.32,47.28,47.28,44500.0,40.0088,40.0426,40.0088,40.0088,44500.0
2013-04-15 10:55:00,47.28,47.3,47.26,47.29,40400.0,40.0088,40.0257,39.9919,40.0173,40400.0
2013-04-15 11:00:00,47.29,47.34,47.29,47.34,15600.0,40.0173,40.0596,40.0173,40.0596,15600.0
2013-04-15 11:05:00,47.34,47.37,47.33,47.35,11800.0,40.0596,40.085,40.0511,40.068,11800.0
2013-04-15 11:10:00,47.34,47.42,47.34,47.4,33500.0,40.0596,40.1273,40.0596,40.1103,33500.0
2013-04-15 11:15:00,47.4,47.4,47.36,47.37,5300.0,40.1103,40.1103,40.0765,40.085,5300.0
2013-04-15 11:20:00,47.37,47.39,47.32,47.33,9900.0,40.085,40.1019,40.0426,40.0511,9900.0
2013-04-15 11:25:00,47.33,47.34,47.28,47.28,39700.0,40.0511,40.0596,40.0088,40.0088,39700.0
2013-04-15 11:30:00,47.29,47.33,47.27,47.31,42000.0,40.0173,40.0511,40.0003,40.0342,42000.0
2013-04-15 11:35:00,47.32,47.37,47.31,47.36,21700.0,40.0426,40.085,40.0342,40.0765,21700.0
2013-04-15 11:40:00,47.36,47.38,47.35,47.36,15200.0,40.0765,40.0934,40.068,40.0765,15200.0
2013-04-15 11:45:00,47.36,47.37,47.33,47.33,106900.0,40.0765,40.085,40.0511,40.0511,106900.0
2013-04-15 11:50:00,47.33,47.36,47.33,47.34,27600.0,40.0511,40.0765,40.0511,40.0596,27600.0
2013-04-15 11:55:00,47.34,47.37,47.33,47.36,39000.0,40.0596,40.085,40.0511,40.0765,39000.0
2013-04-15 12:00:00,47.36,47.37,47.33,47.33,25000.0,40.0765,40.085,40.0511,40.0511,25000.0
2013-04-15 12:05:00,47.33,47.34,47.32,47.34,9300.0,40.0511,40.0596,40.0426,40.0596,9300.0
2013-04-15 12:10:00,47.34,47.34,47.31,47.31,11500.0,40.0596,40.0596,40.0342,40.0342,11500.0
2013-04-15 12:15:00,47.3,47.3,47.26,47.29,9900.0,40.0257,40.0257,39.9919,40.0173,9900.0
2013-04-15 12:20:00,47.28,47.29,47.25,47.26,8300.0,40.0088,40.0173,39.9834,39.9919,8300.0
2013-04-15 12:25:00,47.25,47.27,47.23,47.27,10300.0,39.9834,40.0003,39.9665,40.0003,10300.0
2013-04-15 12:30:00,47.27,47.27,47.19,47.21,12800.0,40.0003,40.0003,39.9326,39.9496,12800.0
2013-04-15 12:35:00,47.2,47.23,47.19,47.22,31600.0,39.9411,39.9665,39.9326,39.958,31600.0
2013-04-15 12:40:00,47.21,47.25,47.2,47.23,11700.0,39.9496,39.9834,39.9411,39.9665,11700.0
2013-04-15 12:45:00,47.23,47.23,47.19,47.21,26500.0,39.9665,39.9665,39.9326,39.9496,26500.0
2013-04-15 12:50:00,47.2,47.2,47.06,47.07,22100.0,39.9411,39.9411,39.8226,39.8311,22100.0
2013-04-15 12:55:00,47.08,47.18,47.08,47.18,10100.0,39.8396,39.9242,39.8396,39.9242,10100.0
2013-04-15 13:00:00,47.16,47.18,47.15,47.17,12000.0,39.9073,39.9242,39.8988,39.9157,12000.0
2013-04-15 13:05:00,47.18,47.19,47.13,47.17,18300.0,39.9242,39.9326,39.8819,39.9157,18300.0
2013-04-15 13:10:00,47.18,47.21,47.16,47.2,18000.0,39.9242,39.9496,39.9073,39.9411,18000.0
2013-04-15 13:15:00,47.2,47.22,47.16,47.17,17400.0,39.9411,39.958,39.9073,39.9157,17400.0
2013-04-15 13:20:00,47.16,47.17,47.15,47.15,9900.0,39.9073,39.9157,39.8988,39.8988,9900.0
2013-04-15 13:25:00,47.15,47.17,47.12,47.16,18900.0,39.8988,39.9157,39.8734,39.9073,18900.0
2013-04-15 13:30:00,47.15,47.15,47.12,47.14,15800.0,39.8988,39.8988,39.8734,39.8903,15800.0
2013-04-15 13:35:00,47.13,47.14,47.1,47.1,14500.0,39.8819,39.8903,39.8565,39.8565,14500.0
2013-04-15 13:40:00,47.1,47.13,47.09,47.12,31900.0,39.8565,39.8819,39.848,39.8734,31900.0
2013-04-15 13:45:00,47.13,47.15,47.12,47.15,10700.0,39.8819,39.8988,39.8734,39.8988,10700.0
2013-04-15 13:50:00,47.15,47.17,47.14,47.16,60800.0,39.8988,39.9157,39.8903,39.9073,60800.0
2013-04-15 13:55:00,47.17,47.17,47.15,47.16,34600.0,39.9157,39.9157,39.8988,39.9073,34600.0
2013-04-15 14:00:00,47.15,47.16,47.09,47.09,17100.0,39.8988,39.9073,39.848,39.848,17100.0
2013-04-15 14:05:00,47.08,47.1,47.05,47.1,19600.0,39.8396,39.8565,39.8142,39.8565,19600.0
2013-04-15 14:10:00,47.09,47.11,47.02,47.04,19400.0,39.848,39.8649,39.7888,39.8057,19400.0
2013-04-15 14:15:00,47.04,47.07,47.04,47.07,13200.0,39.8057,39.8311,39.8057,39.8311,13200.0
2013-04-15 14:20:00,47.07,47.12,47.07,47.11,11900.0,39.8311,39.8734,39.8311,39.8649,11900.0
2013-04-15 14:25:00,47.11,47.11,47.05,47.06,9800.0,39.8649,39.8649,39.8142,39.8226,9800.0
2013-04-15 14:30:00,47.06,47.1,47.05,47.07,17500.0,39.8226,39.8565,39.8142,39.8311,17500.0
2013-04-15 14:35:00,47.06,47.08,47.06,47.06,9900.0,39.8226,39.8396,39.8226,39.8226,9900.0
2013-04-15 14:40:00,47.06,47.11,47.05,47.11,21900.0,39.8226,39.8649,39.8142,39.8649,21900.0
2013-04-15 14:45:00,47.12,47.12,47.09,47.1,12900.0,39.8734,39.8734,39.848,39.8565,12900.0
2013-04-15 14:50:00,47.1,47.1,47.08,47.08,26800.0,39.8565,39.8565,39.8396,39.8396,26800.0
2013-04-15 14:55:00,47.09,47.09,47.03,47.06,91100.0,39.848,39.848,39.7972,39.8226,91100.0
2013-04-15 15:00:00,47.05,47.18,47.05,47.14,58800.0,39.8142,39.9242,39.8142,39.8903,58800.0
2013-04-15 15:05:00,47.13,47.13,46.99,47.04,40900.0,39.8819,39.8819,39.7634,39.8057,40900.0
2013-04-15 15:10:00,47.04,47.05,47.0,47.04,33400.0,39.8057,39.8142,39.7719,39.8057,33400.0
2013-04-15 15:15:00,47.04,47.08,47.02,47.05,26200.0,39.8057,39.8396,39.7888,39.8142,26200.0
2013-04-15 15:20:00,47.06,47.06,47.0,47.01,19800.0,39.8226,39.8226,39.7719,39.7803,19800.0
2013-04-15 15:25:00,47.01,47.04,46.99,47.0,40400.0,39.7803,39.8057,39.7634,39.7719,40400.0
2013-04-15 15:30:00,47.0,47.0,46.91,46.91,31500.0,39.7719,39.7719,39.6957,39.6957,31500.0
2013-04-15 15:35:00,46.92,46.92,46.79,46.82,46300.0,39.7042,39.7042,39.5942,39.6195,46300.0
2013-04-15 15:40:00,46.83,46.9,46.83,46.89,50700.0,39.628,39.6872,39.628,39.6788,50700.0
2013-04-15 15:45:00,46.88,46.97,46.87,46.88,64400.0,39.6703,39.7465,39.6618,39.6703,64400.0
2013-04-15 15:50:00,46.88,46.96,46.88,46.93,67000.0,39.6703,39.738,39.6703,39.7126,67000.0
2013-04-15 15:55:00,46.92,46.93,46.77,46.78,155000.0,39.7042,39.7126,39.5772,39.5857,155000.0
2013-04-16 09:30:00,46.93,46.94,46.36,46.36,55000.0,39.7126,39.7211,39.2303,39.2303,55000.0
2013-04-16 09:35:00,46.34,46.52,46.26,46.5,36200.0,39.2134,39.3657,39.1457,39.3488,36200.0
2013-04-16 09:40:00,46.51,46.64,46.5,46.57,30500.0,39.3572,39.4672,39.3488,39.408,30500.0
2013-04-16 09:45:00,46.58,46.65,46.57,46.65,31600.0,39.4164,39.4757,39.408,39.4757,31600.0
2013-04-16 09:50:00,46.65,46.65,46.57,46.61,21500.0,39.4757,39.4757,39.408,39.4418,21500.0
2013-04-16 09:55:00,46.62,46.65,46.57,46.62,17300.0,39.4503,39.4757,39.408,39.4503,17300.0
2013-04-16 10:00:00,46.62,46.67,46.62,46.64,48500.0,39.4503,39.4926,39.4503,39.4672,48500.0
2013-04-16 10:05:00,46.65,46.69,46.65,46.69,30400.0,39.4757,39.5095,39.4757,39.5095,30400.0
2013-04-16 10:10:00,46.69,46.72,46.67,46.69,38500.0,39.5095,39.5349,39.4926,39.5095,38500.0
2013-04-16 10:15:00,46.68,46.7,46.66,46.69,45600.0,39.5011,39.518,39.4841,39.5095,45600.0
2013-04-16 10:20:00,46.68,46.7,46.63,46.7,19600.0,39.5011,39.518,39.4588,39.518,19600.0
2013-04-16 10:25:00,46.71,46.78,46.7,46.75,29300.0,39.5265,39.5857,39.518,39.5603,29300.0
2013-04-16 10:30:00,46.74,46.79,46.74,46.79,21800.0,39.5518,39.5942,39.5518,39.5942,21800.0
2013-04-16 10:35:00,46.8,46.87,46.8,46.83,16700.0,39.6026,39.6618,39.6026,39.628,16700.0
2013-04-16 10:40:00,46.83,46.84,46.81,46.83,20600.0,39.628,39.6365,39.6111,39.628,20600.0
2013-04-16 10:45:00,46.83,46.91,46.82,46.91,29200.0,39.628,39.6957,39.6195,39.6957,29200.0
2013-04-16 10:50:00,46.92,46.92,46.86,46.87,35700.0,39.7042,39.7042,39.6534,39.6618,35700.0
2013-04-16 10:55:00,46.88,46.91,46.87,46.87,25000.0,39.6703,39.6957,39.6618,39.6618,25000.0
2013-04-16 11:00:00,46.89,46.92,46.88,46.9,37600.0,39.6788,39.7042,39.6703,39.6872,37600.0
2013-04-16 11:05:00,46.9,46.91,46.86,46.9,33600.0,39.6872,39.6957,39.6534,39.6872,33600.0
2013-04-16 11:10:00,46.89,46.9,46.87,46.87,20000.0,39.6788,39.6872,39.6618,39.6618,20000.0
2013-04-16 11:15:00,46.87,46.93,46.87,46.91,18600.0,39.6618,39.7126,39.6618,39.6957,18600.0
2013-04-16 11:20:00,46.92,46.98,46.92,46.98,38800.0,39.7042,39.7549,39.7042,39.7549,38800.0
2013-04-16 11:25:00,46.98,47.02,46.97,47.02,15000.0,39.7549,39.7888,39.7465,39.7888,15000.0
2013-04-16 11:30:00,47.02,47.05,47.02,47.02,19400.0,39.7888,39.8142,39.7888,39.7888,19400.0
2013-04-16 11:35:00,47.03,47.03,46.95,46.96,15200.0,39.7972,39.7972,39.7295,39.738,15200.0
2013-04-16 11:40:00,46.96,46.99,46.94,46.95,13300.0,39.738,39.7634,39.7211,39.7295,13300.0
2013-04-16 11:45:00,46.96,46.99,46.95,46.98,15500.0,39.738,39.7634,39.7295,39.7549,15500.0
2013-04-16 11:50:00,46.98,46.99,46.95,46.97,18500.0,39.7549,39.7634,39.7295,39.7465,18500.0
2013-04-16 11:55:00,46.97,46.97,46.93,46.94,11200.0,39.7465,39.7465,39.7126,39.7211,11200.0
2013-04-16 12:00:00,46.95,46.98,46.95,46.98,19700.0,39.7295,39.7549,39.7295,39.7549,19700.0
2013-04-16 12:05:00,46.98,46.99,46.97,46.98,11500.0,39.7549,39.7634,39.7465,39.7549,11500.0
2013-04-16 12:10:00,47.0,47.0,46.96,47.0,23900.0,39.7719,39.7719,39.738,39.7719,23900.0
2013-04-16 12:15:00,47.0,47.05,47.0,47.04,24500.0,39.7719,39.8142,39.7719,39.8057,24500.0
2013-04-16 12:20:00,47.03,47.09,47.03,47.09,8100.0,39.7972,39.848,39.7972,39.848,8100.0
2013-04-16 12:25:00,47.1,47.12,47.09,47.12,14900.0,39.8565,39.8734,39.848,39.8734,14900.0
2013-04-16 12:30:00,47.12,47.12,47.08,47.11,23700.0,39.8734,39.8734,39.8396,39.8649,23700.0
2013-04-16 12:35:00,47.11,47.11,47.05,47.05,18600.0,39.8649,39.8649,39.8142,39.8142,18600.0
2013-04-16 12:40:00,47.05,47.06,47.02,47.02,13800.0,39.8142,39.8226,39.7888,39.7888,13800.0
2013-04-16 12:45:00,47.03,47.05,47.02,47.03,15900.0,39.7972,39.8142,39.7888,39.7972,15900.0
2013-04-16 12:50:00,47.03,47.07,47.02,47.07,22300.0,39.7972,39.8311,39.7888,39.8311,22300.0
2013-04-16 12:55:00,47.07,47.15,47.06,47.14,57700.0,39.8311,39.8988,39.8226,39.8903,57700.0
2013-04-16 13:00:00,47.14,47.15,47.12,47.12,13400.0,39.8903,39.8988,39.8734,39.8734,13400.0
2013-04-16 13:05:00,47.13,47.2,47.12,47.18,57900.0,39.8819,39.9411,39.8734,39.9242,57900.0
2013-04-16 13:10:00,47.17,47.17,47.15,47.16,13400.0,39.9157,39.9157,39.8988,39.9073,13400.0
2013-04-16 13:15:00,47.16,47.18,47.14,47.14,15100.0,39.9073,39.9242,39.8903,39.8903,15100.0
2013-04-16 13:20:00,47.15,47.15,47.11,47.11,12100.0,39.8988,39.8988,39.8649,39.8649,12100.0
2013-04-16 13:25:00,47.1,47.1,47.05,47.05,17100.0,39.8565,39.8565,39.8142,39.8142,17100.0
2013-04-16 13:30:00,47.06,47.09,47.05,47.07,28200.0,39.8226,39.848,39.8142,39.8311,28200.0
2013-04-16 13:35:00,47.07,47.07,47.05,47.05,4000.0,39.8311,39.8311,39.8142,39.8142,4000.0
2013-04-16 13:40:00,47.05,47.06,47.02,47.04,18200.0,39.8142,39.8226,39.7888,39.8057,18200.0
2013-04-16 13:45:00,47.03,47.04,47.0,47.01,18500.0,39.7972,39.8057,39.7719,39.7803,18500.0
2013-04-16 13:50:00,47.02,47.03,46.97,47.02,26900.0,39.7888,39.7972,39.7465,39.7888,26900.0
2013-04-16 13:55:00,47.01,47.03,47.0,47.03,12500.0,39.7803,39.7972,39.7719,39.7972,12500.0
2013-04-16 14:00:00,47.03,47.03,46.99,47.01,36800.0,39.7972,39.7972,39.7634,39.7803,36800.0
2013-04-16 14:05:00,47.02,47.02,46.97,46.98,13800.0,39.7888,39.7888,39.7465,39.7549,13800.0
2013-04-16 14:10:00,46.99,46.99,46.94,46.96,23300.0,39.7634,39.7634,39.7211,39.738,23300.0
2013-04-16 14:15:00,46.96,46.96,46.91,46.91,16300.0,39.738,39.738,39.6957,39.6957,16300.0
2013-04-16 14:20:00,46.9,46.94,46.84,46.94,77000.0,39.6872,39.7211,39.6365,39.7211,77000.0
2013-04-16 14:25:00,46.94,46.99,46.91,46.97,29400.0,39.7211,39.7634,39.6957,39.7465,29400.0
2013-04-16 14:30:00,46.98,46.99,46.95,46.98,17000.0,39.7549,39.7634,39.7295,39.7549,17000.0
2013-04-16 14:35:00,46.98,46.99,46.96,46.97,15700.0,39.7549,39.7634,39.738,39.7465,15700.0
2013-04-16 14:40:00,46.97,47.03,46.96,47.02,27900.0,39.7465,39.7972,39.738,39.7888,27900.0
2013-04-16 14:45:00,47.02,47.08,47.02,47.06,14500.0,39.7888,39.8396,39.7888,39.8226,14500.0
2013-04-16 14:50:00,47.05,47.09,47.05,47.09,5100.0,39.8142,39.848,39.8142,39.848,5100.0
2013-04-16 14:55:00,47.08,47.08,46.95,46.96,21800.0,39.8396,39.8396,39.7295,39.738,21800.0
2013-04-16 15:00:00,46.96,46.98,46.95,46.96,24600.0,39.738,39.7549,39.7295,39.738,24600.0
2013-04-16 15:05:00,46.97,47.02,46.96,47.01,14700.0,39.7465,39.7888,39.738,39.7803,14700.0
2013-04-16 15:10:00,47.01,47.04,47.01,47.02,10500.0,39.7803,39.8057,39.7803,39.7888,10500.0
2013-04-16 15:15:00,47.02,47.04,46.98,46.98,68700.0,39.7888,39.8057,39.7549,39.7549,68700.0
2013-04-16 15:20:00,46.99,47.0,46.97,46.97,17000.0,39.7634,39.7719,39.7465,39.7465,17000.0
2013-04-16 15:25:00,46.98,47.0,46.95,46.96,41200.0,39.7549,39.7719,39.7295,39.738,41200.0
2013-04-16 15:30:00,46.96,46.97,46.93,46.93,30900.0,39.738,39.7465,39.7126,39.7126,30900.0
2013-04-16 15:35:00,46.93,46.94,46.92,46.93,29900.0,39.7126,39.7211,39.7042,39.7126,29900.0
2013-04-16 15:40:00,46.93,46.94,46.92,46.93,74900.0,39.7126,39.7211,39.7042,39.7126,74900.0
2013-04-16 15:45:00,46.93,46.98,46.92,46.95,66800.0,39.7126,39.7549,39.7042,39.7295,66800.0
2013-04-16 15:50:00,46.95,46.96,46.94,46.95,75800.0,39.7295,39.738,39.7211,39.7295,75800.0
2013-04-16 15:55:00,46.95,47.02,46.93,47.0,97100.0,39.7295,39.7888,39.7126,39.7719,97100.0
2013-04-17 09:30:00,46.88,46.88,46.68,46.72,29500.0,39.6703,39.6703,39.5011,39.5349,29500.0
2013-04-17 09:35:00,46.66,46.92,46.62,46.9,38800.0,39.4841,39.7042,39.4503,39.6872,38800.0
2013-04-17 09:40:00,46.88,46.98,46.84,46.85,40900.0,39.6703,39.7549,39.6365,39.6449,40900.0
2013-04-17 09:45:00,46.84,47.03,46.81,46.96,35500.0,39.6365,39.7972,39.6111,39.738,35500.0
2013-04-17 09:50:00,46.95,46.97,46.86,46.91,33000.0,39.7295,39.7465,39.6534,39.6957,33000.0
2013-04-17 09:55:00,46.92,46.92,46.85,46.87,29500.0,39.7042,39.7042,39.6449,39.6618,29500.0
2013-04-17 10:00:00,46.86,46.91,46.83,46.84,55200.0,39.6534,39.6957,39.628,39.6365,55200.0
2013-04-17 10:05:00,46.84,46.9,46.83,46.86,51700.0,39.6365,39.6872,39.628,39.6534,51700.0
2013-04-17 10:10:00,46.87,46.9,46.85,46.86,25800.0,39.6618,39.6872,39.6449,39.6534,25800.0
2013-04-17 10:15:00,46.85,46.86,46.83,46.84,52300.0,39.6449,39.6534,39.628,39.6365,52300.0
2013-04-17 10:20:00,46.84,46.86,46.82,46.84,36400.0,39.6365,39.6534,39.6195,39.6365,36400.0
2013-04-17 10:25:00,46.83,46.84,46.81,46.83,16200.0,39.628,39.6365,39.6111,39.628,16200.0
2013-04-17 10:30:00,46.82,46.86,46.82,46.85,31800.0,39.6195,39.6534,39.6195,39.6449,31800.0
2013-04-17 10:35:00,46.85,46.85,46.82,46.82,16400.0,39.6449,39.6449,39.6195,39.6195,16400.0
2013-04-17 10:40:00,46.82,46.87,46.81,46.82,46900.0,39.6195,39.6618,39.6111,39.6195,46900.0
2013-04-17 10:45:00,46.82,46.85,46.82,46.83,18200.0,39.6195,39.6449,39.6195,39.628,18200.0
2013-04-17 10:50:00,46.83,46.86,46.82,46.86,18500.0,39.628,39.6534,39.6195,39.6534,18500.0
2013-04-17 10:55:00,46.86,46.87,46.73,46.73,22100.0,39.6534,39.6618,39.5434,39.5434,22100.0
2013-04-17 11:00:00,46.72,46.81,46.72,46.79,20600.0,39.5349,39.6111,39.5349,39.5942,20600.0
2013-04-17 11:05:00,46.79,46.8,46.72,46.74,21600.0,39.5942,39.6026,39.5349,39.5518,21600.0
2013-04-17 11:10:00,46.74,46.82,46.74,46.81,34900.0,39.5518,39.6195,39.5518,39.6111,34900.0
2013-04-17 11:15:00,46.81,46.85,46.81,46.84,23900.0,39.6111,39.6449,39.6111,39.6365,23900.0
2013-04-17 11:20:00,46.83,46.84,46.76,46.76,17200.0,39.628,39.6365,39.5688,39.5688,17200.0
2013-04-17 11:25:00,46.75,46.79,46.75,46.77,30000.0,39.5603,39.5942,39.5603,39.5772,30000.0
2013-04-17 11:30:00,46.76,46.78,46.68,46.68,32900.0,39.5688,39.5857,39.5011,39.5011,32900.0
2013-04-17 11:35:00,46.68,46.76,46.68,46.76,9500.0,39.5011,39.5688,39.5011,39.5688,9500.0
2013-04-17 11:40:00,46.76,46.8,46.76,46.8,17200.0,39.5688,39.6026,39.5688,39.6026,17200.0
2013-04-17 11:45:00,46.81,46.81,46.78,46.81,18300.0,39.6111,39.6111,39.5857,39.6111,18300.0
2013-04-17 11:50:00,46.83,46.87,46.83,46.86,15900.0,39.628,39.6618,39.628,39.6534,15900.0
2013-04-17 11:55:00,46.87,46.87,46.8,46.8,13500.0,39.6618,39.6618,39.6026,39.6026,13500.0
2013-04-17 12:00:00,46.81,46.83,46.8,46.81,13500.0,39.6111,39.628,39.6026,39.6111,13500.0
2013-04-17 12:05:00,46.81,46.83,46.81,46.81,8200.0,39.6111,39.628,39.6111,39.6111,8200.0
2013-04-17 12:10:00,46.81,46.81,46.79,46.8,13200.0,39.6111,39.6111,39.5942,39.6026,13200.0
2013-04-17 12:15:00,46.79,46.83,46.77,46.82,13400.0,39.5942,39.628,39.5772,39.6195,13400.0
2013-04-17 12:20:00,46.82,46.83,46.76,46.8,26600.0,39.6195,39.628,39.5688,39.6026,26600.0
2013-04-17 12:25:00,46.79,46.8,46.7,46.7,17400.0,39.5942,39.6026,39.518,39.518,17400.0
2013-04-17 12:30:00,46.7,46.77,46.7,46.75,16400.0,39.518,39.5772,39.518,39.5603,16400.0
2013-04-17 12:35:00,46.76,46.8,46.76,46.8,11500.0,39.5688,39.6026,39.5688,39.6026,11500.0
2013-04-17 12:40:00,46.79,46.81,46.77,46.79,15300.0,39.5942,39.6111,39.5772,39.5942,15300.0
2013-04-17 12:45:00,46.8,46.87,46.8,46.85,71800.0,39.6026,39.6618,39.6026,39.6449,71800.0
2013-04-17 12:50:00,46.84,46.87,46.8,46.86,20200.0,39.6365,39.6618,39.6026,39.6534,20200.0
2013-04-17 12:55:00,46.86,46.9,46.83,46.88,12600.0,39.6534,39.6872,39.628,39.6703,12600.0
2013-04-17 13:00:00,46.89,46.89,46.86,46.87,20600.0,39.6788,39.6788,39.6534,39.6618,20600.0
2013-04-17 13:05:00,46.88,46.88,46.84,46.85,8500.0,39.6703,39.6703,39.6365,39.6449,8500.0
2013-04-17 13:10:00,46.84,46.84,46.82,46.82,15700.0,39.6365,39.6365,39.6195,39.6195,15700.0
2013-04-17 13:15:00,46.83,46.88,46.82,46.83,29400.0,39.628,39.6703,39.6195,39.628,29400.0
2013-04-17 13:20:00,46.84,46.84,46.78,46.81,47700.0,39.6365,39.6365,39.5857,39.6111,47700.0
2013-04-17 13:25:00,46.81,46.83,46.79,46.82,28200.0,39.6111,39.628,39.5942,39.6195,28200.0
2013-04-17 13:30:00,46.82,46.85,46.82,46.83,7200.0,39.6195,39.6449,39.6195,39.628,7200.0
2013-04-17 13:35:00,46.83,46.86,46.82,46.85,16300.0,39.628,39.6534,39.6195,39.6449,16300.0
2013-04-17 13:40:00,46.86,46.88,46.83,46.87,18500.0,39.6534,39.6703,39.628,39.6618,18500.0
2013-04-17 13:45:00,46.88,46.88,46.84,46.86,13100.0,39.6703,39.6703,39.6365,39.6534,13100.0
2013-04-17 13:50:00,46.86,46.89,46.85,46.88,12100.0,39.6534,39.6788,39.6449,39.6703,12100.0
2013-04-17 13:55:00,46.88,46.9,46.87,46.9,10300.0,39.6703,39.6872,39.6618,39.6872,10300.0
2013-04-17 14:00:00,46.89,46.92,46.85,46.85,29900.0,39.6788,39.7042,39.6449,39.6449,29900.0
2013-04-17 14:05:00,46.84,46.89,46.83,46.84,25100.0,39.6365,39.6788,39.628,39.6365,25100.0
2013-04-17 14:10:00,46.85,46.87,46.84,46.86,12400.0,39.6449,39.6618,39.6365,39.6534,12400.0
2013-04-17 14:15:00,46.87,46.9,46.86,46.89,23500.0,39.6618,39.6872,39.6534,39.6788,23500.0
2013-04-17 14:20:00,46.88,46.89,46.86,46.87,14900.0,39.6703,39.6788,39.6534,39.6618,14900.0
2013-04-17 14:25:00,46.87,46.94,46.86,46.94,35900.0,39.6618,39.7211,39.6534,39.7211,35900.0
2013-04-17 14:30:00,46.94,46.97,46.91,46.94,30300.0,39.7211,39.7465,39.6957,39.7211,30300.0
2013-04-17 14:35:00,46.94,46.94,46.89,46.91,25100.0,39.7211,39.7211,39.6788,39.6957,25100.0
2013-04-17 14:40:00,46.91,46.92,46.84,46.85,33500.0,39.6957,39.7042,39.6365,39.6449,33500.0
2013-04-17 14:45:00,46.85,46.9,46.84,46.87,27400.0,39.6449,39.6872,39.6365,39.6618,27400.0
2013-04-17 14:50:00,46.86,46.89,46.81,46.89,36900.0,39.6534,39.6788,39.6111,39.6788,36900.0
2013-04-17 14:55:00,46.89,46.94,46.89,46.92,21100.0,39.6788,39.7211,39.6788,39.7042,21100.0
2013-04-17 15:00:00,46.92,46.95,46.88,46.95,24100.0,39.7042,39.7295,39.6703,39.7295,24100.0
2013-04-17 15:05:00,46.95,46.97,46.9,46.93,28100.0,39.7295,39.7465,39.6872,39.7126,28100.0
2013-04-17 15:10:00,46.93,46.98,46.91,46.98,15300.0,39.7126,39.7549,39.6957,39.7549,15300.0
2013-04-17 15:15:00,46.98,47.04,46.98,47.01,20900.0,39.7549,39.8057,39.7549,39.7803,20900.0
2013-04-17 15:20:00,47.0,47.01,46.97,47.01,28700.0,39.7719,39.7803,39.7465,39.7803,28700.0
2013-04-17 15:25:00,47.01,47.02,46.97,47.01,28600.0,39.7803,39.7888,39.7465,39.7803,28600.0
2013-04-17 15:30:00,47.0,47.01,46.95,46.95,26900.0,39.7719,39.7803,39.7295,39.7295,26900.0
2013-04-17 15:35:00,46.95,47.02,46.94,46.96,61700.0,39.7295,39.7888,39.7211,39.738,61700.0
2013-04-17 15:40:00,46.97,46.99,46.96,46.99,24200.0,39.7465,39.7634,39.738,39.7634,24200.0
2013-04-17 15:45:00,46.99,47.0,46.96,47.0,70000.0,39.7634,39.7719,39.738,39.7719,70000.0
2013-04-17 15:50:00,47.0,47.04,47.0,47.03,53400.0,39.7719,39.8057,39.7719,39.7972,53400.0
2013-04-17 15:55:00,47.03,47.08,46.99,47.0,232800.0,39.7972,39.8396,39.7634,39.7719,232800.0
2013-04-18 09:30:00,47.0,47.02,46.75,46.79,33400.0,39.7719,39.7888,39.5603,39.5942,33400.0
2013-04-18 09:35:00,46.82,47.22,46.82,47.14,38800.0,39.6195,39.958,39.6195,39.8903,38800.0
2013-04-18 09:40:00,47.16,47.18,46.99,47.0,21300.0,39.9073,39.9242,39.7634,39.7719,21300.0
2013-04-18 09:45:00,47.01,47.05,46.9,46.95,32600.0,39.7803,39.8142,39.6872,39.7295,32600.0
2013-04-18 09:50:00,46.94,46.97,46.87,46.87,62200.0,39.7211,39.7465,39.6618,39.6618,62200.0
2013-04-18 09:55:00,46.89,46.89,46.78,46.83,63700.0,39.6788,39.6788,39.5857,39.628,63700.0
2013-04-18 10:00:00,46.82,46.9,46.74,46.81,62600.0,39.6195,39.6872,39.5518,39.6111,62600.0
2013-04-18 10:05:00,46.82,46.86,46.73,46.85,68500.0,39.6195,39.6534,39.5434,39.6449,68500.0
2013-04-18 10:10:00,46.85,46.91,46.8,46.88,144800.0,39.6449,39.6957,39.6026,39.6703,144800.0
2013-04-18 10:15:00,46.89,46.9,46.82,46.87,190000.0,39.6788,39.6872,39.6195,39.6618,190000.0
2013-04-18 10:20:00,46.87,46.89,46.84,46.87,38500.0,39.6618,39.6788,39.6365,39.6618,38500.0
2013-04-18 10:25:00,46.88,46.88,46.82,46.87,15800.0,39.6703,39.6703,39.6195,39.6618,15800.0
2013-04-18 10:30:00,46.88,46.94,46.86,46.87,39600.0,39.6703,39.7211,39.6534,39.6618,39600.0
2013-04-18 10:35:00,46.86,46.91,46.83,46.86,31400.0,39.6534,39.6957,39.628,39.6534,31400.0
2013-04-18 10:40:00,46.86,46.88,46.82,46.86,30400.0,39.6534,39.6703,39.6195,39.6534,30400.0
2013-04-18 10:45:00,46.86,46.88,46.84,46.88,41200.0,39.6534,39.6703,39.6365,39.6703,41200.0
2013-04-18 10:50:00,46.88,46.91,46.85,46.87,21600.0,39.6703,39.6957,39.6449,39.6618,21600.0
2013-04-18 10:55:00,46.85,46.86,46.85,46.85,38600.0,39.6449,39.6534,39.6449,39.6449,38600.0
2013-04-18 11:00:00,46.85,46.86,46.82,46.83,28600.0,39.6449,39.6534,39.6195,39.628,28600.0
2013-04-18 11:05:00,46.83,46.85,46.8,46.82,25200.0,39.628,39.6449,39.6026,39.6195,25200.0
2013-04-18 11:10:00,46.82,46.83,46.77,46.78,23800.0,39.6195,39.628,39.5772,39.5857,23800.0
2013-04-18 11:15:00,46.77,46.82,46.77,46.78,15300.0,39.5772,39.6195,39.5772,39.5857,15300.0
2013-04-18 11:20:00,46.79,46.79,46.76,46.77,14700.0,39.5942,39.5942,39.5688,39.5772,14700.0
2013-04-18 11:25:00,46.77,46.79,46.74,46.75,23300.0,39.5772,39.5942,39.5518,39.5603,23300.0
2013-04-18 11:30:00,46.75,46.8,46.75,46.76,21400.0,39.5603,39.6026,39.5603,39.5688,21400.0
2013-04-18 11:35:00,46.75,46.79,46.74,46.79,39800.0,39.5603,39.5942,39.5518,39.5942,39800.0
2013-04-18 11:40:00,46.78,46.82,46.78,46.81,15300.0,39.5857,39.6195,39.5857,39.6111,15300.0
2013-04-18 11:45:00,46.81,46.86,46.77,46.78,15900.0,39.6111,39.6534,39.5772,39.5857,15900.0
2013-04-18 11:50:00,46.78,46.79,46.75,46.77,7300.0,39.5857,39.5942,39.5603,39.5772,7300.0
2013-04-18 11:55:00,46.78,46.8,46.74,46.75,9700.0,39.5857,39.6026,39.5518,39.5603,9700.0
2013-04-18 12:00:00,46.74,46.75,46.7,46.7,15800.0,39.5518,39.5603,39.518,39.518,15800.0
2013-04-18 12:05:00,46.71,46.72,46.69,46.69,12400.0,39.5265,39.5349,39.5095,39.5095,12400.0
2013-04-18 12:10:00,46.69,46.73,46.68,46.72,9700.0,39.5095,39.5434,39.5011,39.5349,9700.0
2013-04-18 12:15:00,46.71,46.72,46.66,46.68,10000.0,39.5265,39.5349,39.4841,39.5011,10000.0
2013-04-18 12:20:00,46.68,46.78,46.68,46.77,41000.0,39.5011,39.5857,39.5011,39.5772,41000.0
2013-04-18 12:25:00,46.77,46.78,46.74,46.75,16900.0,39.5772,39.5857,39.5518,39.5603,16900.0
2013-04-18 12:30:00,46.74,46.75,46.72,46.72,5900.0,39.5518,39.5603,39.5349,39.5349,5900.0
2013-04-18 12:35:00,46.72,46.72,46.7,46.7,15200.0,39.5349,39.5349,39.518,39.518,15200.0
2013-04-18 12:40:00,46.7,46.73,46.7,46.72,6100.0,39.518,39.5434,39.518,39.5349,6100.0
2013-04-18 12:45:00,46.72,46.75,46.7,46.73,7800.0,39.5349,39.5603,39.518,39.5434,7800.0
2013-04-18 12:50:00,46.73,46.76,46.73,46.74,6900.0,39.5434,39.5688,39.5434,39.5518,6900.0
2013-04-18 12:55:00,46.74,46.77,46.72,46.75,17400.0,39.5518,39.5772,39.5349,39.5603,17400.0
2013-04-18 13:00:00,46.75,46.77,46.73,46.77,7400.0,39.5603,39.5772,39.5434,39.5772,7400.0
2013-04-18 13:05:00,46.77,46.79,46.76,46.77,15400.0,39.5772,39.5942,39.5688,39.5772,15400.0
2013-04-18 13:10:00,46.77,46.78,46.72,46.76,20000.0,39.5772,39.5857,39.5349,39.5688,20000.0
2013-04-18 13:15:00,46.75,46.78,46.75,46.76,12300.0,39.5603,39.5857,39.5603,39.5688,12300.0
2013-04-18 13:20:00,46.76,46.78,46.75,46.77,20000.0,39.5688,39.5857,39.5603,39.5772,20000.0
2013-04-18 13:25:00,46.77,46.79,46.76,46.79,13400.0,39.5772,39.5942,39.5688,39.5942,13400.0
2013-04-18 13:30:00,46.79,46.79,46.75,46.75,3400.0,39.5942,39.5942,39.5603,39.5603,3400.0
2013-04-18 13:35:00,46.75,46.77,46.73,46.76,10500.0,39.5603,39.5772,39.5434,39.5688,10500.0
2013-04-18 13:40:00,46.76,46.78,46.73,46.77,16900.0,39.5688,39.5857,39.5434,39.5772,16900.0
2013-04-18 13:45:00,46.77,46.77,46.73,46.74,9700.0,39.5772,39.5772,39.5434,39.5518,9700.0
2013-04-18 13:50:00,46.74,46.78,46.74,46.78,21700.0,39.5518,39.5857,39.5518,39.5857,21700.0
2013-04-18 13:55:00,46.78,46.78,46.77,46.78,7200.0,39.5857,39.5857,39.5772,39.5857,7200.0
2013-04-18 14:00:00,46.77,46.78,46.76,46.76,9500.0,39.5772,39.5857,39.5688,39.5688,9500.0
2013-04-18 14:05:00,46.76,46.78,46.75,46.76,26400.0,39.5688,39.5857,39.5603,39.5688,26400.0
2013-04-18 14:10:00,46.76,46.78,46.73,46.74,24400.0,39.5688,39.5857,39.5434,39.5518,24400.0
2013-04-18 14:15:00,46.75,46.75,46.73,46.75,11000.0,39.5603,39.5603,39.5434,39.5603,11000.0
2013-04-18 14:20:00,46.75,46.77,46.72,46.72,28400.0,39.5603,39.5772,39.5349,39.5349,28400.0
2013-04-18 14:25:00,46.73,46.75,46.72,46.74,12700.0,39.5434,39.5603,39.5349,39.5518,12700.0
2013-04-18 14:30:00,46.73,46.77,46.73,46.74,9500.0,39.5434,39.5772,39.5434,39.5518,9500.0
2013-04-18 14:35:00,46.74,46.77,46.74,46.75,9200.0,39.5518,39.5772,39.5518,39.5603,9200.0
2013-04-18 14:40:00,46.75,46.75,46.71,46.72,11500.0,39.5603,39.5603,39.5265,39.5349,11500.0
2013-04-18 14:45:00,46.71,46.72,46.66,46.7,16800.0,39.5265,39.5349,39.4841,39.518,16800.0
2013-04-18 14:50:00,46.7,46.72,46.67,46.7,11100.0,39.518,39.5349,39.4926,39.518,11100.0
2013-04-18 14:55:00,46.69,46.7,46.64,46.69,25800.0,39.5095,39.518,39.4672,39.5095,25800.0
2013-04-18 15:00:00,46.7,46.78,46.7,46.78,12500.0,39.518,39.5857,39.518,39.5857,12500.0
2013-04-18 15:05:00,46.77,46.78,46.71,46.73,34800.0,39.5772,39.5857,39.5265,39.5434,34800.0
2013-04-18 15:10:00,46.74,46.77,46.73,46.76,35800.0,39.5518,39.5772,39.5434,39.5688,35800.0
2013-04-18 15:15:00,46.77,46.77,46.74,46.74,32200.0,39.5772,39.5772,39.5518,39.5518,32200.0
2013-04-18 15:20:00,46.75,46.76,46.72,46.75,27000.0,39.5603,39.5688,39.5349,39.5603,27000.0
2013-04-18 15:25:00,46.75,46.76,46.74,46.75,42500.0,39.5603,39.5688,39.5518,39.5603,42500.0
2013-04-18 15:30:00,46.75,46.76,46.71,46.71,143200.0,39.5603,39.5688,39.5265,39.5265,143200.0
2013-04-18 15:35:00,46.71,46.72,46.69,46.71,47600.0,39.5265,39.5349,39.5095,39.5265,47600.0
2013-04-18 15:40:00,46.72,46.72,46.69,46.71,45200.0,39.5349,39.5349,39.5095,39.5265,45200.0
2013-04-18 15:45:00,46.71,46.72,46.65,46.72,87400.0,39.5265,39.5349,39.4757,39.5349,87400.0
2013-04-18 15:50:00,46.72,46.75,46.7,46.72,99100.0,39.5349,39.5603,39.518,39.5349,99100.0
2013-04-18 15:55:00,46.72,46.75,46.67,46.74,182600.0,39.5349,39.5603,39.4926,39.5518,182600.0
2013-04-19 09:30:00,46.89,47.03,46.81,47.02,230700.0,39.6788,39.7972,39.6111,39.7888,230700.0
2013-04-19 09:35:00,47.02,47.25,46.98,47.25,38400.0,39.7888,39.9834,39.7549,39.9834,38400.0
2013-04-19 09:40:00,47.24,47.35,47.23,47.28,50300.0,39.9749,40.068,39.9665,40.0088,50300.0
2013-04-19 09:45:00,47.28,47.35,47.24,47.27,40700.0,40.0088,40.068,39.9749,40.0003,40700.0
2013-04-19 09:50:00,47.26,47.27,47.17,47.18,22100.0,39.9919,40.0003,39.9157,39.9242,22100.0
2013-04-19 09:55:00,47.19,47.3,47.19,47.28,53300.0,39.9326,40.0257,39.9326,40.0088,53300.0
2013-04-19 10:00:00,47.28,47.3,47.16,47.22,40000.0,40.0088,40.0257,39.9073,39.958,40000.0
2013-04-19 10:05:00,47.23,47.25,47.18,47.22,18000.0,39.9665,39.9834,39.9242,39.958,18000.0
2013-04-19 10:10:00,47.22,47.29,47.18,47.26,37500.0,39.958,40.0173,39.9242,39.9919,37500.0
2013-04-19 10:15:00,47.26,47.28,47.22,47.24,53500.0,39.9919,40.0088,39.958,39.9749,53500.0
2013-04-19 10:20:00,47.24,47.24,47.19,47.22,44400.0,39.9749,39.9749,39.9326,39.958,44400.0
2013-04-19 10:25:00,47.22,47.24,47.19,47.22,30100.0,39.958,39.9749,39.9326,39.958,30100.0
2013-04-19 10:30:00,47.22,47.28,47.22,47.24,34700.0,39.958,40.0088,39.958,39.9749,34700.0
2013-04-19 10:35:00,47.24,47.25,47.19,47.21,37600.0,39.9749,39.9834,39.9326,39.9496,37600.0
2013-04-19 10:40:00,47.22,47.22,47.17,47.21,23700.0,39.958,39.958,39.9157,39.9496,23700.0
2013-04-19 10:45:00,47.21,47.22,47.17,47.22,29900.0,39.9496,39.958,39.9157,39.958,29900.0
2013-04-19 10:50:00,47.21,47.21,47.18,47.19,29600.0,39.9496,39.9496,39.9242,39.9326,29600.0
2013-04-19 10:55:00,47.2,47.24,47.19,47.24,22200.0,39.9411,39.9749,39.9326,39.9749,22200.0
2013-04-19 11:00:00,47.24,47.25,47.21,47.22,18800.0,39.9749,39.9834,39.9496,39.958,18800.0
2013-04-19 11:05:00,47.22,47.28,47.21,47.25,20600.0,39.958,40.0088,39.9496,39.9834,20600.0
2013-04-19 11:10:00,47.27,47.3,47.25,47.29,17000.0,40.0003,40.0257,39.9834,40.0173,17000.0
2013-04-19 11:15:00,47.29,47.35,47.28,47.35,11400.0,40.0173,40.068,40.0088,40.068,11400.0
2013-04-19 11:20:00,47.35,47.38,47.34,47.38,7400.0,40.068,40.0934,40.0596,40.0934,7400.0
2013-04-19 11:25:00,47.38,47.38,47.35,47.37,13200.0,40.0934,40.0934,40.068,40.085,13200.0
2013-04-19 11:30:00,47.38,47.46,47.38,47.43,32600.0,40.0934,40.1611,40.0934,40.1357,32600.0
2013-04-19 11:35:00,47.43,47.46,47.4,47.4,46900.0,40.1357,40.1611,40.1103,40.1103,46900.0
2013-04-19 11:40:00,47.4,47.41,47.38,47.41,12500.0,40.1103,40.1188,40.0934,40.1188,12500.0
2013-04-19 11:45:00,47.42,47.42,47.38,47.39,12400.0,40.1273,40.1273,40.0934,40.1019,12400.0
2013-04-19 11:50:00,47.38,47.41,47.38,47.4,43200.0,40.0934,40.1188,40.0934,40.1103,43200.0
2013-04-19 11:55:00,47.4,47.4,47.38,47.4,10500.0,40.1103,40.1103,40.0934,40.1103,10500.0
2013-04-19 12:00:00,47.4,47.4,47.37,47.39,8100.0,40.1103,40.1103,40.085,40.1019,8100.0
2013-04-19 12:05:00,47.39,47.39,47.38,47.39,4500.0,40.1019,40.1019,40.0934,40.1019,4500.0
2013-04-19 12:10:00,47.4,47.4,47.38,47.38,12300.0,40.1103,40.1103,40.0934,40.0934,12300.0
2013-04-19 12:15:00,47.39,47.4,47.38,47.39,6700.0,40.1019,40.1103,40.0934,40.1019,6700.0
2013-04-19 12:20:00,47.38,47.42,47.34,47.42,48300.0,40.0934,40.1273,40.0596,40.1273,48300.0
2013-04-19 12:25:00,47.42,47.42,47.34,47.35,40300.0,40.1273,40.1273,40.0596,40.068,40300.0
2013-04-19 12:30:00,47.34,47.35,47.32,47.34,7700.0,40.0596,40.068,40.0426,40.0596,7700.0
2013-04-19 12:35:00,47.34,47.35,47.32,47.32,23000.0,40.0596,40.068,40.0426,40.0426,23000.0
2013-04-19 12:40:00,47.31,47.32,47.29,47.32,88500.0,40.0342,40.0426,40.0173,40.0426,88500.0
2013-04-19 12:45:00,47.31,47.32,47.25,47.26,11800.0,40.0342,40.0426,39.9834,39.9919,11800.0
2013-04-19 12:50:00,47.26,47.28,47.26,47.27,10400.0,39.9919,40.0088,39.9919,40.0003,10400.0
2013-04-19 12:55:00,47.28,47.29,47.26,47.28,8000.0,40.0088,40.0173,39.9919,40.0088,8000.0
2013-04-19 13:00:00,47.28,47.33,47.28,47.3,7800.0,40.0088,40.0511,40.0088,40.0257,7800.0
2013-04-19 13:05:00,47.3,47.35,47.3,47.33,22400.0,40.0257,40.068,40.0257,40.0511,22400.0
2013-04-19 13:10:00,47.31,47.32,47.31,47.32,5700.0,40.0342,40.0426,40.0342,40.0426,5700.0
2013-04-19 13:15:00,47.32,47.4,47.31,47.36,27900.0,40.0426,40.1103,40.0342,40.0765,27900.0
2013-04-19 13:20:00,47.35,47.38,47.35,47.37,9600.0,40.068,40.0934,40.068,40.085,9600.0
2013-04-19 13:25:00,47.38,47.4,47.36,47.39,17200.0,40.0934,40.1103,40.0765,40.1019,17200.0
2013-04-19 13:30:00,47.39,47.39,47.37,47.38,11700.0,40.1019,40.1019,40.085,40.0934,11700.0
2013-04-19 13:35:00,47.39,47.4,47.37,47.38,9800.0,40.1019,40.1103,40.085,40.0934,9800.0
2013-04-19 13:40:00,47.38,47.38,47.35,47.35,11000.0,40.0934,40.0934,40.068,40.068,11000.0
2013-04-19 13:45:00,47.36,47.38,47.35,47.36,13400.0,40.0765,40.0934,40.068,40.0765,13400.0
2013-04-19 13:50:00,47.35,47.36,47.34,47.36,7800.0,40.068,40.0765,40.0596,40.0765,7800.0
2013-04-19 13:55:00,47.36,47.36,47.33,47.33,7400.0,40.0765,40.0765,40.0511,40.0511,7400.0
2013-04-19 14:00:00,47.34,47.34,47.31,47.31,12400.0,40.0596,40.0596,40.0342,40.0342,12400.0
2013-04-19 14:05:00,47.31,47.36,47.31,47.34,31500.0,40.0342,40.0765,40.0342,40.0596,31500.0
2013-04-19 14:10:00,47.35,47.39,47.34,47.39,12400.0,40.068,40.1019,40.0596,40.1019,12400.0
2013-04-19 14:15:00,47.39,47.4,47.39,47.4,17100.0,40.1019,40.1103,40.1019,40.1103,17100.0
2013-04-19 14:20:00,47.39,47.41,47.39,47.4,40500.0,40.1019,40.1188,40.1019,40.1103,40500.0
2013-04-19 14:25:00,47.4,47.4,47.39,47.4,14400.0,40.1103,40.1103,40.1019,40.1103,14400.0
2013-04-19 14:30:00,47.4,47.41,47.39,47.4,43700.0,40.1103,40.1188,40.1019,40.1103,43700.0
2013-04-19 14:35:00,47.4,47.46,47.4,47.45,41400.0,40.1103,40.1611,40.1103,40.1527,41400.0
2013-04-19 14:40:00,47.44,47.45,47.38,47.38,9100.0,40.1442,40.1527,40.0934,40.0934,9100.0
2013-04-19 14:45:00,47.38,47.39,47.33,47.39,26800.0,40.0934,40.1019,40.0511,40.1019,26800.0
2013-04-19 14:50:00,47.39,47.43,47.38,47.43,24900.0,40.1019,40.1357,40.0934,40.1357,24900.0
2013-04-19 14:55:00,47.43,47.47,47.42,47.45,31300.0,40.1357,40.1696,40.1273,40.1527,31300.0
2013-04-19 15:00:00,47.44,47.45,47.39,47.42,15200.0,40.1442,40.1527,40.1019,40.1273,15200.0
2013-04-19 15:05:00,47.42,47.47,47.42,47.46,16100.0,40.1273,40.1696,40.1273,40.1611,16100.0
2013-04-19 15:10:00,47.45,47.46,47.45,47.45,8300.0,40.1527,40.1611,40.1527,40.1527,8300.0
2013-04-19 15:15:00,47.45,47.46,47.4,47.45,31700.0,40.1527,40.1611,40.1103,40.1527,31700.0
2013-04-19 15:20:00,47.44,47.51,47.42,47.51,68100.0,40.1442,40.2034,40.1273,40.2034,68100.0
2013-04-19 15:25:00,47.51,47.54,47.5,47.52,19400.0,40.2034,40.2288,40.195,40.2119,19400.0
2013-04-19 15:30:00,47.52,47.56,47.52,47.54,42200.0,40.2119,40.2457,40.2119,40.2288,42200.0
2013-04-19 15:35:00,47.54,47.6,47.53,47.59,33100.0,40.2288,40.2796,40.2203,40.2711,33100.0
2013-04-19 15:40:00,47.59,47.61,47.57,47.6,29500.0,40.2711,40.288,40.2542,40.2796,29500.0
2013-04-19 15:45:00,47.6,47.72,47.6,47.72,54100.0,40.2796,40.3811,40.2796,40.3811,54100.0
2013-04-19 15:50:00,47.72,47.74,47.7,47.74,80300.0,40.3811,40.3981,40.3642,40.3981,80300.0
2013-04-19 15:55:00,47.73,47.77,47.72,47.76,157600.0,40.3896,40.4234,40.3811,40.415,157600.0
2013-04-22 09:30:00,47.74,47.75,47.55,47.56,28200.0,40.3981,40.4065,40.2373,40.2457,28200.0
2013-04-22 09:35:00,47.55,47.61,47.53,47.58,14600.0,40.2373,40.288,40.2203,40.2627,14600.0
2013-04-22 09:40:00,47.58,47.58,47.5,47.52,24000.0,40.2627,40.2627,40.195,40.2119,24000.0
2013-04-22 09:45:00,47.52,47.55,47.48,47.55,38200.0,40.2119,40.2373,40.178,40.2373,38200.0
2013-04-22 09:50:00,47.53,47.56,47.46,47.51,51000.0,40.2203,40.2457,40.1611,40.2034,51000.0
2013-04-22 09:55:00,47.51,47.56,47.46,47.47,18100.0,40.2034,40.2457,40.1611,40.1696,18100.0
2013-04-22 10:00:00,47.46,47.53,47.43,47.46,34700.0,40.1611,40.2203,40.1357,40.1611,34700.0
2013-04-22 10:05:00,47.45,47.46,47.39,47.46,48300.0,40.1527,40.1611,40.1019,40.1611,48300.0
2013-04-22 10:10:00,47.46,47.48,47.4,47.41,28700.0,40.1611,40.178,40.1103,40.1188,28700.0
2013-04-22 10:15:00,47.41,47.41,47.34,47.36,37100.0,40.1188,40.1188,40.0596,40.0765,37100.0
2013-04-22 10:20:00,47.34,47.36,47.3,47.32,34900.0,40.0596,40.0765,40.0257,40.0426,34900.0
2013-04-22 10:25:00,47.32,47.33,47.28,47.31,44000.0,40.0426,40.0511,40.0088,40.0342,44000.0
2013-04-22 10:30:00,47.31,47.31,47.25,47.25,26700.0,40.0342,40.0342,39.9834,39.9834,26700.0
2013-04-22 10:35:00,47.26,47.32,47.24,47.29,22600.0,39.9919,40.0426,39.9749,40.0173,22600.0
2013-04-22 10:40:00,47.29,47.31,47.26,47.28,17300.0,40.0173,40.0342,39.9919,40.0088,17300.0
2013-04-22 10:45:00,47.28,47.35,47.27,47.33,22100.0,40.0088,40.068,40.0003,40.0511,22100.0
2013-04-22 10:50:00,47.34,47.39,47.34,47.36,18700.0,40.0596,40.1019,40.0596,40.0765,18700.0
2013-04-22 10:55:00,47.35,47.37,47.34,47.35,38700.0,40.068,40.085,40.0596,40.068,38700.0
2013-04-22 11:00:00,47.36,47.36,47.28,47.29,25300.0,40.0765,40.0765,40.0088,40.0173,25300.0
2013-04-22 11:05:00,47.29,47.32,47.29,47.3,12400.0,40.0173,40.0426,40.0173,40.0257,12400.0
2013-04-22 11:10:00,47.3,47.31,47.28,47.28,14400.0,40.0257,40.0342,40.0088,40.0088,14400.0
2013-04-22 11:15:00,47.28,47.3,47.26,47.27,16000.0,40.0088,40.0257,39.9919,40.0003,16000.0
2013-04-22 11:20:00,47.27,47.27,47.25,47.26,12700.0,40.0003,40.0003,39.9834,39.9919,12700.0
2013-04-22 11:25:00,47.27,47.28,47.25,47.25,13200.0,40.0003,40.0088,39.9834,39.9834,13200.0
2013-04-22 11:30:00,47.26,47.28,47.25,47.27,14600.0,39.9919,40.0088,39.9834,40.0003,14600.0
2013-04-22 11:35:00,47.26,47.28,47.22,47.28,21200.0,39.9919,40.0088,39.958,40.0088,21200.0
2013-04-22 11:40:00,47.29,47.29,47.26,47.26,12100.0,40.0173,40.0173,39.9919,39.9919,12100.0
2013-04-22 11:45:00,47.25,47.26,47.25,47.25,6400.0,39.9834,39.9919,39.9834,39.9834,6400.0
2013-04-22 11:50:00,47.25,47.3,47.25,47.3,15300.0,39.9834,40.0257,39.9834,40.0257,15300.0
2013-04-22 11:55:00,47.3,47.35,47.29,47.34,16700.0,40.0257,40.068,40.0173,40.0596,16700.0
2013-04-22 12:00:00,47.35,47.37,47.33,47.34,18500.0,40.068,40.085,40.0511,40.0596,18500.0
2013-04-22 12:05:00,47.34,47.38,47.33,47.35,15700.0,40.0596,40.0934,40.0511,40.068,15700.0
2013-04-22 12:10:00,47.35,47.36,47.34,47.35,11300.0,40.068,40.0765,40.0596,40.068,11300.0
2013-04-22 12:15:00,47.34,47.36,47.33,47.35,20800.0,40.0596,40.0765,40.0511,40.068,20800.0
2013-04-22 12:20:00,47.35,47.36,47.32,47.32,21000.0,40.068,40.0765,40.0426,40.0426,21000.0
2013-04-22 12:25:00,47.33,47.36,47.31,47.31,28800.0,40.0511,40.0765,40.0342,40.0342,28800.0
2013-04-22 12:30:00,47.32,47.32,47.28,47.28,22000.0,40.0426,40.0426,40.0088,40.0088,22000.0
2013-04-22 12:35:00,47.28,47.29,47.26,47.27,15500.0,40.0088,40.0173,39.9919,40.0003,15500.0
2013-04-22 12:40:00,47.27,47.3,47.25,47.26,38400.0,40.0003,40.0257,39.9834,39.9919,38400.0
2013-04-22 12:45:00,47.27,47.29,47.25,47.26,19500.0,40.0003,40.0173,39.9834,39.9919,19500.0
2013-04-22 12:50:00,47.25,47.27,47.24,47.24,11400.0,39.9834,40.0003,39.9749,39.9749,11400.0
2013-04-22 12:55:00,47.24,47.25,47.22,47.22,5100.0,39.9749,39.9834,39.958,39.958,5100.0
2013-04-22 13:00:00,47.23,47.25,47.23,47.23,16900.0,39.9665,39.9834,39.9665,39.9665,16900.0
2013-04-22 13:05:00,47.24,47.29,47.23,47.29,19200.0,39.9749,40.0173,39.9665,40.0173,19200.0
2013-04-22 13:10:00,47.29,47.31,47.28,47.31,9300.0,40.0173,40.0342,40.0088,40.0342,9300.0
2013-04-22 13:15:00,47.32,47.35,47.31,47.31,20900.0,40.0426,40.068,40.0342,40.0342,20900.0
2013-04-22 13:20:00,47.31,47.33,47.31,47.32,4200.0,40.0342,40.0511,40.0342,40.0426,4200.0
2013-04-22 13:25:00,47.33,47.33,47.29,47.29,17300.0,40.0511,40.0511,40.0173,40.0173,17300.0
2013-04-22 13:30:00,47.3,47.31,47.28,47.3,16500.0,40.0257,40.0342,40.0088,40.0257,16500.0
2013-04-22 13:35:00,47.29,47.3,47.29,47.3,2700.0,40.0173,40.0257,40.0173,40.0257,2700.0
2013-04-22 13:40:00,47.3,47.3,47.28,47.3,14400.0,40.0257,40.0257,40.0088,40.0257,14400.0
2013-04-22 13:45:00,47.3,47.3,47.27,47.27,14200.0,40.0257,40.0257,40.0003,40.0003,14200.0
2013-04-22 13:50:00,47.28,47.3,47.27,47.29,11800.0,40.0088,40.0257,40.0003,40.0173,11800.0
2013-04-22 13:55:00,47.3,47.3,47.25,47.26,7600.0,40.0257,40.0257,39.9834,39.9919,7600.0
2013-04-22 14:00:00,47.25,47.27,47.25,47.26,7500.0,39.9834,40.0003,39.9834,39.9919,7500.0
2013-04-22 14:05:00,47.26,47.27,47.24,47.25,8100.0,39.9919,40.0003,39.9749,39.9834,8100.0
2013-04-22 14:10:00,47.24,47.27,47.23,47.26,30100.0,39.9749,40.0003,39.9665,39.9919,30100.0
2013-04-22 14:15:00,47.26,47.31,47.26,47.29,18700.0,39.9919,40.0342,39.9919,40.0173,18700.0
2013-04-22 14:20:00,47.3,47.34,47.3,47.32,17300.0,40.0257,40.0596,40.0257,40.0426,17300.0
2013-04-22 14:25:00,47.31,47.34,47.31,47.33,8400.0,40.0342,40.0596,40.0342,40.0511,8400.0
2013-04-22 14:30:00,47.33,47.34,47.32,47.32,12800.0,40.0511,40.0596,40.0426,40.0426,12800.0
2013-04-22 14:35:00,47.32,47.36,47.31,47.36,28100.0,40.0426,40.0765,40.0342,40.0765,28100.0
2013-04-22 14:40:00,47.36,47.41,47.36,47.4,35900.0,40.0765,40.1188,40.0765,40.1103,35900.0
2013-04-22 14:45:00,47.4,47.4,47.33,47.34,24300.0,40.1103,40.1103,40.0511,40.0596,24300.0
2013-04-22 14:50:00,47.34,47.37,47.33,47.33,21700.0,40.0596,40.085,40.0511,40.0511,21700.0
2013-04-22 14:55:00,47.33,47.34,47.33,47.33,4800.0,40.0511,40.0596,40.0511,40.0511,4800.0
2013-04-22 15:00:00,47.33,47.39,47.33,47.39,24700.0,40.0511,40.1019,40.0511,40.1019,24700.0
2013-04-22 15:05:00,47.38,47.4,47.36,47.36,12900.0,40.0934,40.1103,40.0765,40.0765,12900.0
2013-04-22 15:10:00,47.36,47.38,47.34,47.38,28500.0,40.0765,40.0934,40.0596,40.0934,28500.0
2013-04-22 15:15:00,47.37,47.38,47.33,47.33,20000.0,40.085,40.0934,40.0511,40.0511,20000.0
2013-04-22 15:20:00,47.33,47.38,47.33,47.38,27100.0,40.0511,40.0934,40.0511,40.0934,27100.0
2013-04-22 15:25:00,47.38,47.39,47.34,47.34,19000.0,40.0934,40.1019,40.0596,40.0596,19000.0
2013-04-22 15:30:00,47.34,47.37,47.34,47.35,27000.0,40.0596,40.085,40.0596,40.068,27000.0
2013-04-22 15:35:00,47.36,47.36,47.33,47.34,18800.0,40.0765,40.0765,40.0511,40.0596,18800.0
2013-04-22 15:40:00,47.33,47.34,47.32,47.33,45300.0,40.0511,40.0596,40.0426,40.0511,45300.0
2013-04-22 15:45:00,47.33,47.34,47.27,47.28,54400.0,40.0511,40.0596,40.0003,40.0088,54400.0
2013-04-22 15:50:00,47.28,47.29,47.28,47.28,36300.0,40.0088,40.0173,40.0088,40.0088,36300.0
2013-04-22 15:55:00,47.29,47.3,47.25,47.3,117600.0,40.0173,40.0257,39.9834,40.0257,117600.0
2013-04-23 09:30:00,47.32,47.32,47.06,47.06,66500.0,40.0426,40.0426,39.8226,39.8226,66500.0
2013-04-23 09:35:00,47.07,47.09,46.92,46.94,46800.0,39.8311,39.848,39.7042,39.7211,46800.0
2013-04-23 09:40:00,46.95,47.12,46.91,47.12,41300.0,39.7295,39.8734,39.6957,39.8734,41300.0
2013-04-23 09:45:00,47.11,47.18,47.11,47.17,22500.0,39.8649,39.9242,39.8649,39.9157,22500.0
2013-04-23 09:50:00,47.17,47.19,47.09,47.13,28600.0,39.9157,39.9326,39.848,39.8819,28600.0
2013-04-23 09:55:00,47.11,47.16,47.11,47.15,15400.0,39.8649,39.9073,39.8649,39.8988,15400.0
2013-04-23 10:00:00,47.15,47.19,47.13,47.19,15500.0,39.8988,39.9326,39.8819,39.9326,15500.0
2013-04-23 10:05:00,47.2,47.22,47.18,47.2,14900.0,39.9411,39.958,39.9242,39.9411,14900.0
2013-04-23 10:10:00,47.21,47.24,47.17,47.17,15900.0,39.9496,39.9749,39.9157,39.9157,15900.0
2013-04-23 10:15:00,47.17,47.21,47.17,47.2,13700.0,39.9157,39.9496,39.9157,39.9411,13700.0
2013-04-23 10:20:00,47.21,47.23,47.13,47.16,22100.0,39.9496,39.9665,39.8819,39.9073,22100.0
2013-04-23 10:25:00,47.16,47.2,47.14,47.19,24000.0,39.9073,39.9411,39.8903,39.9326,24000.0
2013-04-23 10:30:00,47.19,47.21,47.17,47.21,15200.0,39.9326,39.9496,39.9157,39.9496,15200.0
2013-04-23 10:35:00,47.21,47.21,47.15,47.16,20700.0,39.9496,39.9496,39.8988,39.9073,20700.0
2013-04-23 10:40:00,47.17,47.28,47.17,47.28,17800.0,39.9157,40.0088,39.9157,40.0088,17800.0
2013-04-23 10:45:00,47.27,47.39,47.27,47.38,31400.0,40.0003,40.1019,40.0003,40.0934,31400.0
2013-04-23 10:50:00,47.38,47.42,47.37,47.38,49500.0,40.0934,40.1273,40.085,40.0934,49500.0
2013-04-23 10:55:00,47.37,47.39,47.35,47.35,12000.0,40.085,40.1019,40.068,40.068,12000.0
2013-04-23 11:00:00,47.35,47.38,47.34,47.36,12600.0,40.068,40.0934,40.0596,40.0765,12600.0
2013-04-23 11:05:00,47.35,47.38,47.35,47.36,8000.0,40.068,40.0934,40.068,40.0765,8000.0
2013-04-23 11:10:00,47.37,47.39,47.35,47.35,32500.0,40.085,40.1019,40.068,40.068,32500.0
2013-04-23 11:15:00,47.36,47.38,47.35,47.36,10800.0,40.0765,40.0934,40.068,40.0765,10800.0
2013-04-23 11:20:00,47.36,47.36,47.29,47.31,15200.0,40.0765,40.0765,40.0173,40.0342,15200.0
2013-04-23 11:25:00,47.3,47.39,47.3,47.37,41400.0,40.0257,40.1019,40.0257,40.085,41400.0
2013-04-23 11:30:00,47.37,47.45,47.36,47.45,20900.0,40.085,40.1527,40.0765,40.1527,20900.0
2013-04-23 11:35:00,47.45,47.47,47.44,47.45,13600.0,40.1527,40.1696,40.1442,40.1527,13600.0
2013-04-23 11:40:00,47.46,47.46,47.41,47.41,9700.0,40.1611,40.1611,40.1188,40.1188,9700.0
2013-04-23 11:45:00,47.41,47.43,47.29,47.3,34700.0,40.1188,40.1357,40.0173,40.0257,34700.0
2013-04-23 11:50:00,47.3,47.36,47.29,47.34,15900.0,40.0257,40.0765,40.0173,40.0596,15900.0
2013-04-23 11:55:00,47.34,47.35,47.31,47.35,10700.0,40.0596,40.068,40.0342,40.068,10700.0
2013-04-23 12:00:00,47.35,47.36,47.3,47.31,11100.0,40.068,40.0765,40.0257,40.0342,11100.0
2013-04-23 12:05:00,47.3,47.35,47.3,47.33,6700.0,40.0257,40.068,40.0257,40.0511,6700.0
2013-04-23 12:10:00,47.31,47.33,47.31,47.32,10600.0,40.0342,40.0511,40.0342,40.0426,10600.0
2013-04-23 12:15:00,47.3,47.32,47.27,47.29,25500.0,40.0257,40.0426,40.0003,40.0173,25500.0
2013-04-23 12:20:00,47.29,47.34,47.29,47.34,12400.0,40.0173,40.0596,40.0173,40.0596,12400.0
2013-04-23 12:25:00,47.35,47.36,47.34,47.35,5700.0,40.068,40.0765,40.0596,40.068,5700.0
2013-04-23 12:30:00,47.36,47.4,47.35,47.36,18300.0,40.0765,40.1103,40.068,40.0765,18300.0
2013-04-23 12:35:00,47.36,47.39,47.36,47.37,12100.0,40.0765,40.1019,40.0765,40.085,12100.0
2013-04-23 12:40:00,47.37,47.37,47.33,47.35,8600.0,40.085,40.085,40.0511,40.068,8600.0
2013-04-23 12:45:00,47.36,47.37,47.35,47.35,11500.0,40.0765,40.085,40.068,40.068,11500.0
2013-04-23 12:50:00,47.35,47.36,47.33,47.36,6200.0,40.068,40.0765,40.0511,40.0765,6200.0
2013-04-23 12:55:00,47.36,47.41,47.36,47.41,3400.0,40.0765,40.1188,40.0765,40.1188,3400.0
2013-04-23 13:00:00,47.41,47.41,47.39,47.41,6900.0,40.1188,40.1188,40.1019,40.1188,6900.0
2013-04-23 13:05:00,47.41,47.42,47.16,47.16,71100.0,40.1188,40.1273,39.9073,39.9073,71100.0
2013-04-23 13:10:00,47.17,47.42,47.12,47.41,73300.0,39.9157,40.1273,39.8734,40.1188,73300.0
2013-04-23 13:15:00,47.4,47.44,47.39,47.4,5600.0,40.1103,40.1442,40.1019,40.1103,5600.0
2013-04-23 13:20:00,47.41,47.42,47.39,47.42,8400.0,40.1188,40.1273,40.1019,40.1273,8400.0
2013-04-23 13:25:00,47.41,47.45,47.41,47.45,7500.0,40.1188,40.1527,40.1188,40.1527,7500.0
2013-04-23 13:30:00,47.44,47.46,47.43,47.46,9000.0,40.1442,40.1611,40.1357,40.1611,9000.0
2013-04-23 13:35:00,47.44,47.46,47.42,47.44,8100.0,40.1442,40.1611,40.1273,40.1442,8100.0
2013-04-23 13:40:00,47.45,47.47,47.44,47.45,6200.0,40.1527,40.1696,40.1442,40.1527,6200.0
2013-04-23 13:45:00,47.45,47.48,47.45,47.48,7500.0,40.1527,40.178,40.1527,40.178,7500.0
2013-04-23 13:50:00,47.48,47.48,47.46,47.46,6800.0,40.178,40.178,40.1611,40.1611,6800.0
2013-04-23 13:55:00,47.47,47.48,47.45,47.47,11000.0,40.1696,40.178,40.1527,40.1696,11000.0
2013-04-23 14:00:00,47.47,47.48,47.46,47.48,5300.0,40.1696,40.178,40.1611,40.178,5300.0
2013-04-23 14:05:00,47.48,47.49,47.48,47.49,5300.0,40.178,40.1865,40.178,40.1865,5300.0
2013-04-23 14:10:00,47.49,47.49,47.46,47.47,10700.0,40.1865,40.1865,40.1611,40.1696,10700.0
2013-04-23 14:15:00,47.47,47.49,47.46,47.48,12500.0,40.1696,40.1865,40.1611,40.178,12500.0
2013-04-23 14:20:00,47.48,47.49,47.46,47.47,7400.0,40.178,40.1865,40.1611,40.1696,7400.0
2013-04-23 14:25:00,47.48,47.49,47.45,47.46,12800.0,40.178,40.1865,40.1527,40.1611,12800.0
2013-04-23 14:30:00,47.45,47.47,47.43,47.46,17400.0,40.1527,40.1696,40.1357,40.1611,17400.0
2013-04-23 14:35:00,47.46,47.48,47.45,47.46,12500.0,40.1611,40.178,40.1527,40.1611,12500.0
2013-04-23 14:40:00,47.46,47.48,47.44,47.46,16100.0,40.1611,40.178,40.1442,40.1611,16100.0
2013-04-23 14:45:00,47.47,47.49,47.45,47.49,22500.0,40.1696,40.1865,40.1527,40.1865,22500.0
2013-04-23 14:50:00,47.48,47.48,47.47,47.47,8300.0,40.178,40.178,40.1696,40.1696,8300.0
2013-04-23 14:55:00,47.47,47.49,47.42,47.44,14400.0,40.1696,40.1865,40.1273,40.1442,14400.0
2013-04-23 15:00:00,47.45,47.47,47.43,47.44,10100.0,40.1527,40.1696,40.1357,40.1442,10100.0
2013-04-23 15:05:00,47.44,47.46,47.44,47.46,13400.0,40.1442,40.1611,40.1442,40.1611,13400.0
2013-04-23 15:10:00,47.46,47.48,47.45,47.45,11700.0,40.1611,40.178,40.1527,40.1527,11700.0
2013-04-23 15:15:00,47.45,47.46,47.43,47.44,9200.0,40.1527,40.1611,40.1357,40.1442,9200.0
2013-04-23 15:20:00,47.43,47.49,47.43,47.46,10500.0,40.1357,40.1865,40.1357,40.1611,10500.0
2013-04-23 15:25:00,47.47,47.49,47.46,47.48,11600.0,40.1696,40.1865,40.1611,40.178,11600.0
2013-04-23 15:30:00,47.48,47.49,47.45,47.46,10700.0,40.178,40.1865,40.1527,40.1611,10700.0
2013-04-23 15:35:00,47.46,47.48,47.45,47.47,12400.0,40.1611,40.178,40.1527,40.1696,12400.0
2013-04-23 15:40:00,47.46,47.47,47.42,47.46,17700.0,40.1611,40.1696,40.1273,40.1611,17700.0
2013-04-23 15:45:00,47.46,47.5,47.44,47.44,43800.0,40.1611,40.195,40.1442,40.1442,43800.0
2013-04-23 15:50:00,47.44,47.48,47.42,47.47,55100.0,40.1442,40.178,40.1273,40.1696,55100.0
2013-04-23 15:55:00,47.48,47.56,47.48,47.55,94200.0,40.178,40.2457,40.178,40.2373,94200.0
2013-04-24 09:30:00,47.57,47.68,47.41,47.49,58200.0,40.2542,40.3473,40.1188,40.1865,58200.0
2013-04-24 09:35:00,47.51,47.55,47.37,47.37,22600.0,40.2034,40.2373,40.085,40.085,22600.0
2013-04-24 09:40:00,47.36,47.47,47.31,47.43,32300.0,40.0765,40.1696,40.0342,40.1357,32300.0
2013-04-24 09:45:00,47.44,47.57,47.38,47.53,32100.0,40.1442,40.2542,40.0934,40.2203,32100.0
2013-04-24 09:50:00,47.53,47.65,47.52,47.63,34700.0,40.2203,40.3219,40.2119,40.305,34700.0
2013-04-24 09:55:00,47.63,47.66,47.59,47.64,22300.0,40.305,40.3304,40.2711,40.3134,22300.0
2013-04-24 10:00:00,47.64,47.7,47.64,47.68,28500.0,40.3134,40.3642,40.3134,40.3473,28500.0
2013-04-24 10:05:00,47.67,47.69,47.6,47.65,21600.0,40.3388,40.3557,40.2796,40.3219,21600.0
2013-04-24 10:10:00,47.63,47.64,47.57,47.61,37100.0,40.305,40.3134,40.2542,40.288,37100.0
2013-04-24 10:15:00,47.61,47.63,47.58,47.59,41500.0,40.288,40.305,40.2627,40.2711,41500.0
2013-04-24 10:20:00,47.59,47.67,47.57,47.65,28000.0,40.2711,40.3388,40.2542,40.3219,28000.0
2013-04-24 10:25:00,47.65,47.72,47.65,47.72,17200.0,40.3219,40.3811,40.3219,40.3811,17200.0
2013-04-24 10:30:00,47.7,47.74,47.69,47.7,40300.0,40.3642,40.3981,40.3557,40.3642,40300.0
2013-04-24 10:35:00,47.71,47.76,47.71,47.73,28200.0,40.3727,40.415,40.3727,40.3896,28200.0
2013-04-24 10:40:00,47.72,47.79,47.7,47.78,33200.0,40.3811,40.4404,40.3642,40.4319,33200.0
2013-04-24 10:45:00,47.78,47.82,47.78,47.8,15100.0,40.4319,40.4657,40.4319,40.4488,15100.0
2013-04-24 10:50:00,47.8,47.84,47.79,47.8,18600.0,40.4488,40.4827,40.4404,40.4488,18600.0
2013-04-24 10:55:00,47.8,47.86,47.8,47.85,38600.0,40.4488,40.4996,40.4488,40.4911,38600.0
2013-04-24 11:00:00,47.86,47.89,47.83,47.89,14100.0,40.4996,40.525,40.4742,40.525,14100.0
2013-04-24 11:05:00,47.89,47.9,47.87,47.87,14600.0,40.525,40.5334,40.5081,40.5081,14600.0
2013-04-24 11:10:00,47.87,47.88,47.81,47.83,17600.0,40.5081,40.5165,40.4573,40.4742,17600.0
2013-04-24 11:15:00,47.83,47.84,47.8,47.84,15600.0,40.4742,40.4827,40.4488,40.4827,15600.0
2013-04-24 11:20:00,47.84,47.84,47.78,47.8,16900.0,40.4827,40.4827,40.4319,40.4488,16900.0
2013-04-24 11:25:00,47.81,47.86,47.81,47.86,17200.0,40.4573,40.4996,40.4573,40.4996,17200.0
2013-04-24 11:30:00,47.87,47.88,47.8,47.8,31400.0,40.5081,40.5165,40.4488,40.4488,31400.0
2013-04-24 11:35:00,47.8,47.84,47.79,47.81,12500.0,40.4488,40.4827,40.4404,40.4573,12500.0
2013-04-24 11:40:00,47.82,47.84,47.81,47.84,6200.0,40.4657,40.4827,40.4573,40.4827,6200.0
2013-04-24 11:45:00,47.84,47.85,47.81,47.81,19500.0,40.4827,40.4911,40.4573,40.4573,19500.0
2013-04-24 11:50:00,47.82,47.84,47.79,47.79,8000.0,40.4657,40.4827,40.4404,40.4404,8000.0
2013-04-24 11:55:00,47.79,47.8,47.77,47.78,6100.0,40.4404,40.4488,40.4234,40.4319,6100.0
2013-04-24 12:00:00,47.79,47.79,47.77,47.77,4400.0,40.4404,40.4404,40.4234,40.4234,4400.0
2013-04-24 12:05:00,47.78,47.8,47.77,47.8,25100.0,40.4319,40.4488,40.4234,40.4488,25100.0
2013-04-24 12:10:00,47.79,47.8,47.77,47.77,14100.0,40.4404,40.4488,40.4234,40.4234,14100.0
2013-04-24 12:15:00,47.77,47.79,47.77,47.78,5800.0,40.4234,40.4404,40.4234,40.4319,5800.0
2013-04-24 12:20:00,47.79,47.81,47.79,47.81,12900.0,40.4404,40.4573,40.4404,40.4573,12900.0
2013-04-24 12:25:00,47.8,47.8,47.78,47.8,10600.0,40.4488,40.4488,40.4319,40.4488,10600.0
2013-04-24 12:30:00,47.8,47.82,47.78,47.78,11300.0,40.4488,40.4657,40.4319,40.4319,11300.0
2013-04-24 12:35:00,47.78,47.78,47.76,47.76,10400.0,40.4319,40.4319,40.415,40.415,10400.0
2013-04-24 12:40:00,47.77,47.8,47.76,47.78,8100.0,40.4234,40.4488,40.415,40.4319,8100.0
2013-04-24 12:45:00,47.78,47.8,47.77,47.77,12200.0,40.4319,40.4488,40.4234,40.4234,12200.0
2013-04-24 12:50:00,47.78,47.79,47.76,47.79,7300.0,40.4319,40.4404,40.415,40.4404,7300.0
2013-04-24 12:55:00,47.79,47.82,47.79,47.79,24000.0,40.4404,40.4657,40.4404,40.4404,24000.0
2013-04-24 13:00:00,47.79,47.8,47.77,47.79,5900.0,40.4404,40.4488,40.4234,40.4404,5900.0
2013-04-24 13:05:00,47.8,47.81,47.79,47.79,8600.0,40.4488,40.4573,40.4404,40.4404,8600.0
2013-04-24 13:10:00,47.8,47.8,47.79,47.8,23400.0,40.4488,40.4488,40.4404,40.4488,23400.0
2013-04-24 13:15:00,47.8,47.8,47.77,47.78,17200.0,40.4488,40.4488,40.4234,40.4319,17200.0
2013-04-24 13:20:00,47.77,47.81,47.76,47.81,22800.0,40.4234,40.4573,40.415,40.4573,22800.0
2013-04-24 13:25:00,47.81,47.83,47.79,47.83,25600.0,40.4573,40.4742,40.4404,40.4742,25600.0
2013-04-24 13:30:00,47.84,47.89,47.83,47.89,35900.0,40.4827,40.525,40.4742,40.525,35900.0
2013-04-24 13:35:00,47.89,47.9,47.87,47.87,13700.0,40.525,40.5334,40.5081,40.5081,13700.0
2013-04-24 13:40:00,47.88,47.9,47.87,47.9,22300.0,40.5165,40.5334,40.5081,40.5334,22300.0
2013-04-24 13:45:00,47.9,47.9,47.86,47.86,17700.0,40.5334,40.5334,40.4996,40.4996,17700.0
2013-04-24 13:50:00,47.86,47.89,47.85,47.88,8800.0,40.4996,40.525,40.4911,40.5165,8800.0
2013-04-24 13:55:00,47.89,47.89,47.88,47.89,6100.0,40.525,40.525,40.5165,40.525,6100.0
2013-04-24 14:00:00,47.89,47.89,47.85,47.87,12500.0,40.525,40.525,40.4911,40.5081,12500.0
2013-04-24 14:05:00,47.85,47.86,47.82,47.82,11200.0,40.4911,40.4996,40.4657,40.4657,11200.0
2013-04-24 14:10:00,47.82,47.82,47.8,47.8,12700.0,40.4657,40.4657,40.4488,40.4488,12700.0
2013-04-24 14:15:00,47.81,47.85,47.8,47.84,9300.0,40.4573,40.4911,40.4488,40.4827,9300.0
2013-04-24 14:20:00,47.84,47.84,47.8,47.81,11900.0,40.4827,40.4827,40.4488,40.4573,11900.0
2013-04-24 14:25:00,47.81,47.84,47.81,47.81,14000.0,40.4573,40.4827,40.4573,40.4573,14000.0
2013-04-24 14:30:00,47.81,47.82,47.79,47.81,36600.0,40.4573,40.4657,40.4404,40.4573,36600.0
2013-04-24 14:35:00,47.82,47.84,47.81,47.84,14700.0,40.4657,40.4827,40.4573,40.4827,14700.0
2013-04-24 14:40:00,47.84,47.84,47.78,47.78,11200.0,40.4827,40.4827,40.4319,40.4319,11200.0
2013-04-24 14:45:00,47.79,47.82,47.78,47.79,14900.0,40.4404,40.4657,40.4319,40.4404,14900.0
2013-04-24 14:50:00,47.78,47.79,47.71,47.72,28400.0,40.4319,40.4404,40.3727,40.3811,28400.0
2013-04-24 14:55:00,47.73,47.78,47.73,47.77,43400.0,40.3896,40.4319,40.3896,40.4234,43400.0
2013-04-24 15:00:00,47.77,47.79,47.75,47.75,28500.0,40.4234,40.4404,40.4065,40.4065,28500.0
2013-04-24 15:05:00,47.75,47.78,47.75,47.78,24000.0,40.4065,40.4319,40.4065,40.4319,24000.0
2013-04-24 15:10:00,47.78,47.78,47.72,47.73,16900.0,40.4319,40.4319,40.3811,40.3896,16900.0
2013-04-24 15:15:00,47.73,47.75,47.73,47.74,11800.0,40.3896,40.4065,40.3896,40.3981,11800.0
2013-04-24 15:20:00,47.74,47.75,47.72,47.72,13600.0,40.3981,40.4065,40.3811,40.3811,13600.0
2013-04-24 15:25:00,47.72,47.74,47.71,47.71,16100.0,40.3811,40.3981,40.3727,40.3727,16100.0
2013-04-24 15:30:00,47.71,47.72,47.7,47.72,14300.0,40.3727,40.3811,40.3642,40.3811,14300.0
2013-04-24 15:35:00,47.71,47.73,47.7,47.71,20600.0,40.3727,40.3896,40.3642,40.3727,20600.0
2013-04-24 15:40:00,47.72,47.73,47.68,47.68,45300.0,40.3811,40.3896,40.3473,40.3473,45300.0
2013-04-24 15:45:00,47.68,47.72,47.68,47.71,23400.0,40.3473,40.3811,40.3473,40.3727,23400.0
2013-04-24 15:50:00,47.72,47.78,47.71,47.76,42800.0,40.3811,40.4319,40.3727,40.415,42800.0
2013-04-24 15:55:00,47.76,47.77,47.72,47.75,81000.0,40.415,40.4234,40.3811,40.4065,81000.0
2013-04-25 09:30:00,47.9,47.9,47.78,47.86,44200.0,40.5334,40.5334,40.4319,40.4996,44200.0
2013-04-25 09:35:00,47.84,47.87,47.81,47.81,27100.0,40.4827,40.5081,40.4573,40.4573,27100.0
2013-04-25 09:40:00,47.8,47.9,47.78,47.87,52400.0,40.4488,40.5334,40.4319,40.5081,52400.0
2013-04-25 09:45:00,47.88,47.89,47.83,47.88,31400.0,40.5165,40.525,40.4742,40.5165,31400.0
2013-04-25 09:50:00,47.86,47.9,47.85,47.89,25800.0,40.4996,40.5334,40.4911,40.525,25800.0
2013-04-25 09:55:00,47.89,47.9,47.86,47.86,24700.0,40.525,40.5334,40.4996,40.4996,24700.0
2013-04-25 10:00:00,47.86,47.93,47.8,47.82,49200.0,40.4996,40.5588,40.4488,40.4657,49200.0
2013-04-25 10:05:00,47.83,47.99,47.83,47.98,13300.0,40.4742,40.6096,40.4742,40.6011,13300.0
2013-04-25 10:10:00,47.99,48.0,47.93,47.93,16900.0,40.6096,40.6181,40.5588,40.5588,16900.0
2013-04-25 10:15:00,47.94,47.95,47.91,47.92,13700.0,40.5673,40.5758,40.5419,40.5504,13700.0
2013-04-25 10:20:00,47.93,48.14,47.93,48.1,91000.0,40.5588,40.7365,40.5588,40.7027,91000.0
2013-04-25 10:25:00,48.09,48.09,48.03,48.03,19300.0,40.6942,40.6942,40.6435,40.6435,19300.0
2013-04-25 10:30:00,48.04,48.07,48.03,48.04,18500.0,40.6519,40.6773,40.6435,40.6519,18500.0
2013-04-25 10:35:00,48.04,48.08,48.04,48.06,10200.0,40.6519,40.6858,40.6519,40.6688,10200.0
2013-04-25 10:40:00,48.07,48.12,48.06,48.1,20000.0,40.6773,40.7196,40.6688,40.7027,20000.0
2013-04-25 10:45:00,48.09,48.15,48.09,48.15,10200.0,40.6942,40.745,40.6942,40.745,10200.0
2013-04-25 10:50:00,48.15,48.15,48.1,48.11,21800.0,40.745,40.745,40.7027,40.7111,21800.0
2013-04-25 10:55:00,48.11,48.16,48.11,48.15,16000.0,40.7111,40.7535,40.7111,40.745,16000.0
2013-04-25 11:00:00,48.16,48.17,48.12,48.13,12700.0,40.7535,40.7619,40.7196,40.7281,12700.0
2013-04-25 11:05:00,48.13,48.17,48.13,48.14,9200.0,40.7281,40.7619,40.7281,40.7365,9200.0
2013-04-25 11:10:00,48.15,48.16,48.13,48.15,19100.0,40.745,40.7535,40.7281,40.745,19100.0
2013-04-25 11:15:00,48.14,48.15,48.07,48.08,23900.0,40.7365,40.745,40.6773,40.6858,23900.0
2013-04-25 11:20:00,48.08,48.09,48.04,48.05,28500.0,40.6858,40.6942,40.6519,40.6604,28500.0
2013-04-25 11:25:00,48.05,48.05,47.92,47.99,39800.0,40.6604,40.6604,40.5504,40.6096,39800.0
2013-04-25 11:30:00,47.99,48.03,47.99,48.03,44000.0,40.6096,40.6435,40.6096,40.6435,44000.0
2013-04-25 11:35:00,48.03,48.06,47.99,47.99,42800.0,40.6435,40.6688,40.6096,40.6096,42800.0
2013-04-25 11:40:00,47.99,48.0,47.98,48.0,1900.0,40.6096,40.6181,40.6011,40.6181,1900.0
2013-04-25 11:45:00,47.99,48.0,47.97,47.97,8200.0,40.6096,40.6181,40.5927,40.5927,8200.0
2013-04-25 11:50:00,47.97,47.98,47.96,47.96,6400.0,40.5927,40.6011,40.5842,40.5842,6400.0
2013-04-25 11:55:00,47.96,47.97,47.96,47.97,11900.0,40.5842,40.5927,40.5842,40.5927,11900.0
2013-04-25 12:00:00,47.97,47.97,47.93,47.94,23300.0,40.5927,40.5927,40.5588,40.5673,23300.0
2013-04-25 12:05:00,47.93,47.95,47.9,47.95,19900.0,40.5588,40.5758,40.5334,40.5758,19900.0
2013-04-25 12:10:00,47.95,47.96,47.91,47.91,10900.0,40.5758,40.5842,40.5419,40.5419,10900.0
2013-04-25 12:15:00,47.91,47.91,47.87,47.91,39800.0,40.5419,40.5419,40.5081,40.5419,39800.0
2013-04-25 12:20:00,47.91,47.92,47.9,47.91,5400.0,40.5419,40.5504,40.5334,40.5419,5400.0
2013-04-25 12:25:00,47.91,47.91,47.88,47.88,17600.0,40.5419,40.5419,40.5165,40.5165,17600.0
2013-04-25 12:30:00,47.88,47.91,47.88,47.91,20600.0,40.5165,40.5419,40.5165,40.5419,20600.0
2013-04-25 12:35:00,47.91,47.93,47.88,47.93,25000.0,40.5419,40.5588,40.5165,40.5588,25000.0
2013-04-25 12:40:00,47.93,47.93,47.91,47.93,12500.0,40.5588,40.5588,40.5419,40.5588,12500.0
2013-04-25 12:45:00,47.93,47.94,47.92,47.93,10500.0,40.5588,40.5673,40.5504,40.5588,10500.0
2013-04-25 12:50:00,47.93,47.94,47.93,47.94,1900.0,40.5588,40.5673,40.5588,40.5673,1900.0
2013-04-25 12:55:00,47.94,47.95,47.92,47.94,12500.0,40.5673,40.5758,40.5504,40.5673,12500.0
2013-04-25 13:00:00,47.95,47.97,47.94,47.97,16200.0,40.5758,40.5927,40.5673,40.5927,16200.0
2013-04-25 13:05:00,47.97,47.98,47.96,47.98,10700.0,40.5927,40.6011,40.5842,40.6011,10700.0
2013-04-25 13:10:00,47.97,47.98,47.96,47.97,16600.0,40.5927,40.6011,40.5842,40.5927,16600.0
2013-04-25 13:15:00,47.98,48.01,47.98,48.0,45800.0,40.6011,40.6265,40.6011,40.6181,45800.0
2013-04-25 13:20:00,48.0,48.01,47.98,48.0,11900.0,40.6181,40.6265,40.6011,40.6181,11900.0
2013-04-25 13:25:00,47.99,48.0,47.96,47.96,7100.0,40.6096,40.6181,40.5842,40.5842,7100.0
2013-04-25 13:30:00,47.96,47.97,47.92,47.96,18600.0,40.5842,40.5927,40.5504,40.5842,18600.0
2013-04-25 13:35:00,47.96,47.98,47.96,47.98,4200.0,40.5842,40.6011,40.5842,40.6011,4200.0
2013-04-25 13:40:00,47.97,47.99,47.97,47.97,20200.0,40.5927,40.6096,40.5927,40.5927,20200.0
2013-04-25 13:45:00,47.97,47.98,47.96,47.97,9900.0,40.5927,40.6011,40.5842,40.5927,9900.0
2013-04-25 13:50:00,47.96,47.98,47.94,47.95,15000.0,40.5842,40.6011,40.5673,40.5758,15000.0
2013-04-25 13:55:00,47.96,47.99,47.95,47.98,15900.0,40.5842,40.6096,40.5758,40.6011,15900.0
2013-04-25 14:00:00,47.98,47.99,47.97,47.98,9300.0,40.6011,40.6096,40.5927,40.6011,9300.0
2013-04-25 14:05:00,47.98,48.0,47.97,47.99,26700.0,40.6011,40.6181,40.5927,40.6096,26700.0
2013-04-25 14:10:00,47.99,47.99,47.96,47.98,11500.0,40.6096,40.6096,40.5842,40.6011,11500.0
2013-04-25 14:15:00,47.98,48.0,47.97,47.97,21200.0,40.6011,40.6181,40.5927,40.5927,21200.0
2013-04-25 14:20:00,47.97,47.98,47.96,47.98,13700.0,40.5927,40.6011,40.5842,40.6011,13700.0
2013-04-25 14:25:00,47.98,47.98,47.93,47.94,19800.0,40.6011,40.6011,40.5588,40.5673,19800.0
2013-04-25 14:30:00,47.93,47.94,47.86,47.86,13800.0,40.5588,40.5673,40.4996,40.4996,13800.0
2013-04-25 14:35:00,47.86,47.89,47.86,47.86,32300.0,40.4996,40.525,40.4996,40.4996,32300.0
2013-04-25 14:40:00,47.87,47.87,47.85,47.86,14000.0,40.5081,40.5081,40.4911,40.4996,14000.0
2013-04-25 14:45:00,47.85,47.86,47.78,47.79,33500.0,40.4911,40.4996,40.4319,40.4404,33500.0
2013-04-25 14:50:00,47.79,47.8,47.77,47.78,26400.0,40.4404,40.4488,40.4234,40.4319,26400.0
2013-04-25 14:55:00,47.79,47.79,47.72,47.78,35300.0,40.4404,40.4404,40.3811,40.4319,35300.0
2013-04-25 15:00:00,47.77,47.9,47.77,47.87,49600.0,40.4234,40.5334,40.4234,40.5081,49600.0
2013-04-25 15:05:00,47.87,47.88,47.81,47.83,20000.0,40.5081,40.5165,40.4573,40.4742,20000.0
2013-04-25 15:10:00,47.82,47.83,47.78,47.82,37200.0,40.4657,40.4742,40.4319,40.4657,37200.0
2013-04-25 15:15:00,47.83,47.83,47.8,47.81,23600.0,40.4742,40.4742,40.4488,40.4573,23600.0
2013-04-25 15:20:00,47.81,47.81,47.75,47.76,29200.0,40.4573,40.4573,40.4065,40.415,29200.0
2013-04-25 15:25:00,47.76,47.79,47.76,47.78,29000.0,40.415,40.4404,40.415,40.4319,29000.0
2013-04-25 15:30:00,47.78,47.81,47.78,47.8,18800.0,40.4319,40.4573,40.4319,40.4488,18800.0
2013-04-25 15:35:00,47.81,47.84,47.8,47.83,28400.0,40.4573,40.4827,40.4488,40.4742,28400.0
2013-04-25 15:40:00,47.84,47.85,47.82,47.84,33300.0,40.4827,40.4911,40.4657,40.4827,33300.0
2013-04-25 15:45:00,47.85,47.85,47.81,47.85,52800.0,40.4911,40.4911,40.4573,40.4911,52800.0
2013-04-25 15:50:00,47.85,47.85,47.81,47.81,46600.0,40.4911,40.4911,40.4573,40.4573,46600.0
2013-04-25 15:55:00,47.81,47.88,47.8,47.87,91800.0,40.4573,40.5165,40.4488,40.5081,91800.0
2013-04-26 09:30:00,47.8,48.18,47.62,48.16,227600.0,40.4488,40.7704,40.2965,40.7535,227600.0
2013-04-26 09:35:00,48.15,48.18,47.92,47.94,31200.0,40.745,40.7704,40.5504,40.5673,31200.0
2013-04-26 09:40:00,47.93,48.02,47.93,47.96,37300.0,40.5588,40.635,40.5588,40.5842,37300.0
2013-04-26 09:45:00,47.96,48.0,47.95,47.95,18200.0,40.5842,40.6181,40.5758,40.5758,18200.0
2013-04-26 09:50:00,47.96,47.98,47.82,47.84,45000.0,40.5842,40.6011,40.4657,40.4827,45000.0
2013-04-26 09:55:00,47.84,48.02,47.83,47.99,41000.0,40.4827,40.635,40.4742,40.6096,41000.0
2013-04-26 10:00:00,47.98,48.03,47.96,47.97,38300.0,40.6011,40.6435,40.5842,40.5927,38300.0
2013-04-26 10:05:00,47.97,48.0,47.94,47.94,39400.0,40.5927,40.6181,40.5673,40.5673,39400.0
2013-04-26 10:10:00,47.95,47.98,47.89,47.95,63400.0,40.5758,40.6011,40.525,40.5758,63400.0
2013-04-26 10:15:00,47.95,47.95,47.89,47.92,34000.0,40.5758,40.5758,40.525,40.5504,34000.0
2013-04-26 10:20:00,47.91,47.91,47.84,47.87,22100.0,40.5419,40.5419,40.4827,40.5081,22100.0
2013-04-26 10:25:00,47.87,47.9,47.87,47.89,29500.0,40.5081,40.5334,40.5081,40.525,29500.0
2013-04-26 10:30:00,47.89,47.91,47.87,47.89,24600.0,40.525,40.5419,40.5081,40.525,24600.0
2013-04-26 10:35:00,47.89,47.98,47.87,47.98,26900.0,40.525,40.6011,40.5081,40.6011,26900.0
2013-04-26 10:40:00,47.97,47.99,47.94,47.96,11000.0,40.5927,40.6096,40.5673,40.5842,11000.0
2013-04-26 10:45:00,47.98,47.98,47.92,47.96,11300.0,40.6011,40.6011,40.5504,40.5842,11300.0
2013-04-26 10:50:00,47.96,47.97,47.93,47.93,15800.0,40.5842,40.5927,40.5588,40.5588,15800.0
2013-04-26 10:55:00,47.94,47.96,47.92,47.96,13100.0,40.5673,40.5842,40.5504,40.5842,13100.0
2013-04-26 11:00:00,47.96,48.03,47.95,48.01,16800.0,40.5842,40.6435,40.5758,40.6265,16800.0
2013-04-26 11:05:00,48.02,48.03,47.99,48.01,14600.0,40.635,40.6435,40.6096,40.6265,14600.0
2013-04-26 11:10:00,48.02,48.06,48.02,48.05,24500.0,40.635,40.6688,40.635,40.6604,24500.0
2013-04-26 11:15:00,48.05,48.08,48.05,48.06,17900.0,40.6604,40.6858,40.6604,40.6688,17900.0
2013-04-26 11:20:00,48.05,48.1,48.05,48.08,16600.0,40.6604,40.7027,40.6604,40.6858,16600.0
2013-04-26 11:25:00,48.08,48.08,47.93,48.05,61300.0,40.6858,40.6858,40.5588,40.6604,61300.0
2013-04-26 11:30:00,48.06,48.07,48.04,48.07,11000.0,40.6688,40.6773,40.6519,40.6773,11000.0
2013-04-26 11:35:00,48.06,48.06,48.0,48.04,14800.0,40.6688,40.6688,40.6181,40.6519,14800.0
2013-04-26 11:40:00,48.03,48.04,47.99,47.99,11400.0,40.6435,40.6519,40.6096,40.6096,11400.0
2013-04-26 11:45:00,47.99,47.99,47.94,47.95,23600.0,40.6096,40.6096,40.5673,40.5758,23600.0
2013-04-26 11:50:00,47.96,47.96,47.94,47.96,11700.0,40.5842,40.5842,40.5673,40.5842,11700.0
2013-04-26 11:55:00,47.94,47.96,47.92,47.96,14700.0,40.5673,40.5842,40.5504,40.5842,14700.0
2013-04-26 12:00:00,47.95,48.02,47.95,48.01,18500.0,40.5758,40.635,40.5758,40.6265,18500.0
2013-04-26 12:05:00,48.02,48.04,48.01,48.04,7200.0,40.635,40.6519,40.6265,40.6519,7200.0
2013-04-26 12:10:00,48.04,48.04,48.01,48.01,6000.0,40.6519,40.6519,40.6265,40.6265,6000.0
2013-04-26 12:15:00,48.02,48.05,48.02,48.03,16400.0,40.635,40.6604,40.635,40.6435,16400.0
2013-04-26 12:20:00,48.01,48.02,47.97,47.98,14400.0,40.6265,40.635,40.5927,40.6011,14400.0
2013-04-26 12:25:00,47.98,47.99,47.96,47.96,5400.0,40.6011,40.6096,40.5842,40.5842,5400.0
2013-04-26 12:30:00,47.96,47.97,47.94,47.96,10900.0,40.5842,40.5927,40.5673,40.5842,10900.0
2013-04-26 12:35:00,47.97,47.97,47.95,47.96,6100.0,40.5927,40.5927,40.5758,40.5842,6100.0
2013-04-26 12:40:00,47.95,47.96,47.95,47.95,6200.0,40.5758,40.5842,40.5758,40.5758,6200.0
2013-04-26 12:45:00,47.96,47.96,47.93,47.95,14900.0,40.5842,40.5842,40.5588,40.5758,14900.0
2013-04-26 12:50:00,47.95,47.97,47.95,47.97,18800.0,40.5758,40.5927,40.5758,40.5927,18800.0
2013-04-26 12:55:00,47.97,47.98,47.96,47.97,12200.0,40.5927,40.6011,40.5842,40.5927,12200.0
2013-04-26 13:00:00,47.97,47.97,47.95,47.96,15000.0,40.5927,40.5927,40.5758,40.5842,15000.0
2013-04-26 13:05:00,47.95,47.96,47.94,47.95,10600.0,40.5758,40.5842,40.5673,40.5758,10600.0
2013-04-26 13:10:00,47.96,47.96,47.93,47.95,23700.0,40.5842,40.5842,40.5588,40.5758,23700.0
2013-04-26 13:15:00,47.94,47.95,47.93,47.94,10100.0,40.5673,40.5758,40.5588,40.5673,10100.0
2013-04-26 13:20:00,47.94,47.97,47.94,47.97,10300.0,40.5673,40.5927,40.5673,40.5927,10300.0
2013-04-26 13:25:00,47.96,47.97,47.94,47.94,17800.0,40.5842,40.5927,40.5673,40.5673,17800.0
2013-04-26 13:30:00,47.94,47.96,47.94,47.94,10800.0,40.5673,40.5842,40.5673,40.5673,10800.0
2013-04-26 13:35:00,47.94,47.95,47.93,47.94,89900.0,40.5673,40.5758,40.5588,40.5673,89900.0
2013-04-26 13:40:00,47.94,47.96,47.93,47.94,52200.0,40.5673,40.5842,40.5588,40.5673,52200.0
2013-04-26 13:45:00,47.94,47.97,47.94,47.95,15400.0,40.5673,40.5927,40.5673,40.5758,15400.0
2013-04-26 13:50:00,47.95,47.95,47.94,47.95,13700.0,40.5758,40.5758,40.5673,40.5758,13700.0
2013-04-26 13:55:00,47.94,47.97,47.94,47.96,26700.0,40.5673,40.5927,40.5673,40.5842,26700.0
2013-04-26 14:00:00,47.96,47.96,47.94,47.95,43500.0,40.5842,40.5842,40.5673,40.5758,43500.0
2013-04-26 14:05:00,47.96,47.96,47.95,47.95,11500.0,40.5842,40.5842,40.5758,40.5758,11500.0
2013-04-26 14:10:00,47.95,47.98,47.95,47.95,25900.0,40.5758,40.6011,40.5758,40.5758,25900.0
2013-04-26 14:15:00,47.96,47.97,47.95,47.96,10000.0,40.5842,40.5927,40.5758,40.5842,10000.0
2013-04-26 14:20:00,47.96,47.96,47.94,47.95,14600.0,40.5842,40.5842,40.5673,40.5758,14600.0
2013-04-26 14:25:00,47.94,47.94,47.93,47.94,12500.0,40.5673,40.5673,40.5588,40.5673,12500.0
2013-04-26 14:30:00,47.94,47.97,47.94,47.96,15400.0,40.5673,40.5927,40.5673,40.5842,15400.0
2013-04-26 14:35:00,47.97,48.02,47.96,47.99,16400.0,40.5927,40.635,40.5842,40.6096,16400.0
2013-04-26 14:40:00,47.99,48.0,47.97,47.97,11600.0,40.6096,40.6181,40.5927,40.5927,11600.0
2013-04-26 14:45:00,47.97,48.03,47.97,48.03,23200.0,40.5927,40.6435,40.5927,40.6435,23200.0
2013-04-26 14:50:00,48.03,48.03,48.01,48.02,15400.0,40.6435,40.6435,40.6265,40.635,15400.0
2013-04-26 14:55:00,48.01,48.02,47.98,47.98,23600.0,40.6265,40.635,40.6011,40.6011,23600.0
2013-04-26 15:00:00,47.98,48.07,47.98,48.07,30100.0,40.6011,40.6773,40.6011,40.6773,30100.0
2013-04-26 15:05:00,48.06,48.09,48.06,48.08,25200.0,40.6688,40.6942,40.6688,40.6858,25200.0
2013-04-26 15:10:00,48.08,48.09,48.07,48.07,16900.0,40.6858,40.6942,40.6773,40.6773,16900.0
2013-04-26 15:15:00,48.06,48.06,48.04,48.04,6700.0,40.6688,40.6688,40.6519,40.6519,6700.0
2013-04-26 15:20:00,48.04,48.04,48.03,48.03,14000.0,40.6519,40.6519,40.6435,40.6435,14000.0
2013-04-26 15:25:00,48.03,48.11,48.03,48.1,31900.0,40.6435,40.7111,40.6435,40.7027,31900.0
2013-04-26 15:30:00,48.1,48.15,48.1,48.15,38900.0,40.7027,40.745,40.7027,40.745,38900.0
2013-04-26 15:35:00,48.14,48.15,48.11,48.11,37800.0,40.7365,40.745,40.7111,40.7111,37800.0
2013-04-26 15:40:00,48.11,48.13,48.11,48.12,25200.0,40.7111,40.7281,40.7111,40.7196,25200.0
2013-04-26 15:45:00,48.12,48.12,48.03,48.03,39100.0,40.7196,40.7196,40.6435,40.6435,39100.0
2013-04-26 15:50:00,48.03,48.03,47.97,47.97,55000.0,40.6435,40.6435,40.5927,40.5927,55000.0
2013-04-26 15:55:00,47.97,47.98,47.95,47.95,127900.0,40.5927,40.6011,40.5758,40.5758,127900.0
2013-04-29 09:30:00,48.03,48.07,47.83,47.93,30500.0,40.6435,40.6773,40.4742,40.5588,30500.0
2013-04-29 09:35:00,47.97,48.11,47.95,48.09,15100.0,40.5927,40.7111,40.5758,40.6942,15100.0
2013-04-29 09:40:00,48.1,48.13,48.07,48.08,24400.0,40.7027,40.7281,40.6773,40.6858,24400.0
2013-04-29 09:45:00,48.08,48.12,48.04,48.04,13700.0,40.6858,40.7196,40.6519,40.6519,13700.0
2013-04-29 09:50:00,48.04,48.11,48.01,48.11,20800.0,40.6519,40.7111,40.6265,40.7111,20800.0
2013-04-29 09:55:00,48.11,48.15,48.06,48.09,16000.0,40.7111,40.745,40.6688,40.6942,16000.0
2013-04-29 10:00:00,48.1,48.14,48.04,48.14,21400.0,40.7027,40.7365,40.6519,40.7365,21400.0
2013-04-29 10:05:00,48.14,48.34,48.14,48.33,23700.0,40.7365,40.9058,40.7365,40.8973,23700.0
2013-04-29 10:10:00,48.33,48.37,48.32,48.35,21900.0,40.8973,40.9312,40.8889,40.9142,21900.0
2013-04-29 10:15:00,48.34,48.39,48.33,48.36,17300.0,40.9058,40.9481,40.8973,40.9227,17300.0
2013-04-29 10:20:00,48.36,48.46,48.36,48.45,18700.0,40.9227,41.0073,40.9227,40.9989,18700.0
2013-04-29 10:25:00,48.45,48.46,48.39,48.45,19000.0,40.9989,41.0073,40.9481,40.9989,19000.0
2013-04-29 10:30:00,48.45,48.46,48.35,48.37,17600.0,40.9989,41.0073,40.9142,40.9312,17600.0
2013-04-29 10:35:00,48.37,48.37,48.31,48.31,11900.0,40.9312,40.9312,40.8804,40.8804,11900.0
2013-04-29 10:40:00,48.3,48.39,48.29,48.39,9700.0,40.8719,40.9481,40.8635,40.9481,9700.0
2013-04-29 10:45:00,48.38,48.43,48.37,48.43,15100.0,40.9396,40.9819,40.9312,40.9819,15100.0
2013-04-29 10:50:00,48.42,48.42,48.35,48.36,21000.0,40.9735,40.9735,40.9142,40.9227,21000.0
2013-04-29 10:55:00,48.35,48.36,48.27,48.27,10900.0,40.9142,40.9227,40.8465,40.8465,10900.0
2013-04-29 11:00:00,48.27,48.28,48.25,48.26,13300.0,40.8465,40.855,40.8296,40.8381,13300.0
2013-04-29 11:05:00,48.25,48.26,48.21,48.22,12900.0,40.8296,40.8381,40.7958,40.8042,12900.0
2013-04-29 11:10:00,48.22,48.31,48.21,48.31,14000.0,40.8042,40.8804,40.7958,40.8804,14000.0
2013-04-29 11:15:00,48.31,48.36,48.3,48.34,9500.0,40.8804,40.9227,40.8719,40.9058,9500.0
2013-04-29 11:20:00,48.34,48.34,48.28,48.29,9900.0,40.9058,40.9058,40.855,40.8635,9900.0
2013-04-29 11:25:00,48.29,48.3,48.27,48.29,10900.0,40.8635,40.8719,40.8465,40.8635,10900.0
2013-04-29 11:30:00,48.28,48.28,48.24,48.26,10800.0,40.855,40.855,40.8212,40.8381,10800.0
2013-04-29 11:35:00,48.26,48.29,48.25,48.25,13400.0,40.8381,40.8635,40.8296,40.8296,13400.0
2013-04-29 11:40:00,48.26,48.26,48.22,48.24,9000.0,40.8381,40.8381,40.8042,40.8212,9000.0
2013-04-29 11:45:00,48.25,48.28,48.24,48.28,5100.0,40.8296,40.855,40.8212,40.855,5100.0
2013-04-29 11:50:00,48.27,48.28,48.26,48.27,6900.0,40.8465,40.855,40.8381,40.8465,6900.0
2013-04-29 11:55:00,48.28,48.32,48.26,48.3,31800.0,40.855,40.8889,40.8381,40.8719,31800.0
2013-04-29 12:00:00,48.31,48.33,48.28,48.33,14000.0,40.8804,40.8973,40.855,40.8973,14000.0
2013-04-29 12:05:00,48.33,48.33,48.3,48.3,9800.0,40.8973,40.8973,40.8719,40.8719,9800.0
2013-04-29 12:10:00,48.3,48.33,48.3,48.33,9100.0,40.8719,40.8973,40.8719,40.8973,9100.0
2013-04-29 12:15:00,48.32,48.33,48.32,48.33,11600.0,40.8889,40.8973,40.8889,40.8973,11600.0
2013-04-29 12:20:00,48.34,48.35,48.32,48.34,8300.0,40.9058,40.9142,40.8889,40.9058,8300.0
2013-04-29 12:25:00,48.35,48.36,48.34,48.35,6300.0,40.9142,40.9227,40.9058,40.9142,6300.0
2013-04-29 12:30:00,48.35,48.37,48.35,48.36,7000.0,40.9142,40.9312,40.9142,40.9227,7000.0
2013-04-29 12:35:00,48.36,48.37,48.34,48.35,11400.0,40.9227,40.9312,40.9058,40.9142,11400.0
2013-04-29 12:40:00,48.36,48.36,48.34,48.35,12400.0,40.9227,40.9227,40.9058,40.9142,12400.0
2013-04-29 12:45:00,48.35,48.37,48.34,48.36,7500.0,40.9142,40.9312,40.9058,40.9227,7500.0
2013-04-29 12:50:00,48.36,48.38,48.36,48.37,5600.0,40.9227,40.9396,40.9227,40.9312,5600.0
2013-04-29 12:55:00,48.37,48.38,48.36,48.38,7000.0,40.9312,40.9396,40.9227,40.9396,7000.0
2013-04-29 13:00:00,48.37,48.39,48.31,48.32,30200.0,40.9312,40.9481,40.8804,40.8889,30200.0
2013-04-29 13:05:00,48.32,48.35,48.32,48.35,4400.0,40.8889,40.9142,40.8889,40.9142,4400.0
2013-04-29 13:10:00,48.34,48.35,48.34,48.35,3100.0,40.9058,40.9142,40.9058,40.9142,3100.0
2013-04-29 13:15:00,48.34,48.37,48.34,48.37,9500.0,40.9058,40.9312,40.9058,40.9312,9500.0
2013-04-29 13:20:00,48.36,48.37,48.33,48.34,9400.0,40.9227,40.9312,40.8973,40.9058,9400.0
2013-04-29 13:25:00,48.34,48.36,48.34,48.36,5200.0,40.9058,40.9227,40.9058,40.9227,5200.0
2013-04-29 13:30:00,48.35,48.38,48.35,48.38,7500.0,40.9142,40.9396,40.9142,40.9396,7500.0
2013-04-29 13:35:00,48.38,48.38,48.34,48.34,10000.0,40.9396,40.9396,40.9058,40.9058,10000.0
2013-04-29 13:40:00,48.34,48.35,48.34,48.34,11000.0,40.9058,40.9142,40.9058,40.9058,11000.0
2013-04-29 13:45:00,48.34,48.39,48.34,48.38,12900.0,40.9058,40.9481,40.9058,40.9396,12900.0
2013-04-29 13:50:00,48.38,48.39,48.37,48.38,9100.0,40.9396,40.9481,40.9312,40.9396,9100.0
2013-04-29 13:55:00,48.38,48.4,48.38,48.39,7200.0,40.9396,40.9566,40.9396,40.9481,7200.0
2013-04-29 14:00:00,48.39,48.41,48.37,48.37,11300.0,40.9481,40.965,40.9312,40.9312,11300.0
2013-04-29 14:05:00,48.37,48.43,48.37,48.42,7700.0,40.9312,40.9819,40.9312,40.9735,7700.0
2013-04-29 14:10:00,48.44,48.45,48.39,48.39,9500.0,40.9904,40.9989,40.9481,40.9481,9500.0
2013-04-29 14:15:00,48.39,48.41,48.39,48.41,14500.0,40.9481,40.965,40.9481,40.965,14500.0
2013-04-29 14:20:00,48.41,48.42,48.39,48.4,9500.0,40.965,40.9735,40.9481,40.9566,9500.0
2013-04-29 14:25:00,48.39,48.4,48.39,48.39,8000.0,40.9481,40.9566,40.9481,40.9481,8000.0
2013-04-29 14:30:00,48.39,48.4,48.35,48.36,17300.0,40.9481,40.9566,40.9142,40.9227,17300.0
2013-04-29 14:35:00,48.35,48.38,48.35,48.38,14100.0,40.9142,40.9396,40.9142,40.9396,14100.0
2013-04-29 14:40:00,48.38,48.39,48.37,48.39,8800.0,40.9396,40.9481,40.9312,40.9481,8800.0
2013-04-29 14:45:00,48.39,48.39,48.37,48.39,13200.0,40.9481,40.9481,40.9312,40.9481,13200.0
2013-04-29 14:50:00,48.4,48.41,48.38,48.39,8700.0,40.9566,40.965,40.9396,40.9481,8700.0
2013-04-29 14:55:00,48.39,48.41,48.38,48.41,7100.0,40.9481,40.965,40.9396,40.965,7100.0
2013-04-29 15:00:00,48.41,48.41,48.38,48.38,10400.0,40.965,40.965,40.9396,40.9396,10400.0
2013-04-29 15:05:00,48.38,48.39,48.35,48.36,21000.0,40.9396,40.9481,40.9142,40.9227,21000.0
2013-04-29 15:10:00,48.35,48.36,48.33,48.33,10900.0,40.9142,40.9227,40.8973,40.8973,10900.0
2013-04-29 15:15:00,48.33,48.35,48.33,48.33,21300.0,40.8973,40.9142,40.8973,40.8973,21300.0
2013-04-29 15:20:00,48.34,48.34,48.31,48.32,15900.0,40.9058,40.9058,40.8804,40.8889,15900.0
2013-04-29 15:25:00,48.31,48.34,48.3,48.3,31500.0,40.8804,40.9058,40.8719,40.8719,31500.0
2013-04-29 15:30:00,48.3,48.34,48.3,48.33,45300.0,40.8719,40.9058,40.8719,40.8973,45300.0
2013-04-29 15:35:00,48.33,48.34,48.31,48.31,225900.0,40.8973,40.9058,40.8804,40.8804,225900.0
2013-04-29 15:40:00,48.31,48.32,48.3,48.31,37900.0,40.8804,40.8889,40.8719,40.8804,37900.0
2013-04-29 15:45:00,48.31,48.33,48.29,48.3,72200.0,40.8804,40.8973,40.8635,40.8719,72200.0
2013-04-29 15:50:00,48.29,48.32,48.29,48.32,51500.0,40.8635,40.8889,40.8635,40.8889,51500.0
2013-04-29 15:55:00,48.32,48.36,48.31,48.34,123500.0,40.8889,40.9227,40.8804,40.9058,123500.0
2013-04-30 09:30:00,48.34,48.39,48.29,48.37,50400.0,40.9058,40.9481,40.8635,40.9312,50400.0
2013-04-30 09:35:00,48.38,48.49,48.38,48.45,30400.0,40.9396,41.0327,40.9396,40.9989,30400.0
2013-04-30 09:40:00,48.45,48.48,48.29,48.4,29000.0,40.9989,41.0242,40.8635,40.9566,29000.0
2013-04-30 09:45:00,48.43,48.47,48.38,48.46,15300.0,40.9819,41.0158,40.9396,41.0073,15300.0
2013-04-30 09:50:00,48.47,48.47,48.4,48.43,21100.0,41.0158,41.0158,40.9566,40.9819,21100.0
2013-04-30 09:55:00,48.43,48.5,48.38,48.38,20900.0,40.9819,41.0412,40.9396,40.9396,20900.0
2013-04-30 10:00:00,48.39,48.48,48.3,48.39,38200.0,40.9481,41.0242,40.8719,40.9481,38200.0
2013-04-30 10:05:00,48.4,48.47,48.39,48.43,30800.0,40.9566,41.0158,40.9481,40.9819,30800.0
2013-04-30 10:10:00,48.44,48.44,48.33,48.38,21200.0,40.9904,40.9904,40.8973,40.9396,21200.0
2013-04-30 10:15:00,48.37,48.37,48.25,48.31,30100.0,40.9312,40.9312,40.8296,40.8804,30100.0
2013-04-30 10:20:00,48.31,48.31,48.25,48.26,20300.0,40.8804,40.8804,40.8296,40.8381,20300.0
2013-04-30 10:25:00,48.26,48.28,48.25,48.28,16500.0,40.8381,40.855,40.8296,40.855,16500.0
2013-04-30 10:30:00,48.28,48.33,48.26,48.33,17200.0,40.855,40.8973,40.8381,40.8973,17200.0
2013-04-30 10:35:00,48.33,48.35,48.33,48.35,9700.0,40.8973,40.9142,40.8973,40.9142,9700.0
2013-04-30 10:40:00,48.35,48.35,48.26,48.3,38600.0,40.9142,40.9142,40.8381,40.8719,38600.0
2013-04-30 10:45:00,48.3,48.32,48.29,48.29,25800.0,40.8719,40.8889,40.8635,40.8635,25800.0
2013-04-30 10:50:00,48.29,48.32,48.27,48.31,22200.0,40.8635,40.8889,40.8465,40.8804,22200.0
2013-04-30 10:55:00,48.32,48.32,48.27,48.31,15300.0,40.8889,40.8889,40.8465,40.8804,15300.0
2013-04-30 11:00:00,48.31,48.32,48.29,48.3,13600.0,40.8804,40.8889,40.8635,40.8719,13600.0
2013-04-30 11:05:00,48.3,48.35,48.28,48.35,13400.0,40.8719,40.9142,40.855,40.9142,13400.0
2013-04-30 11:10:00,48.35,48.36,48.32,48.32,13800.0,40.9142,40.9227,40.8889,40.8889,13800.0
2013-04-30 11:15:00,48.32,48.32,48.29,48.31,8800.0,40.8889,40.8889,40.8635,40.8804,8800.0
2013-04-30 11:20:00,48.3,48.33,48.27,48.31,17800.0,40.8719,40.8973,40.8465,40.8804,17800.0
2013-04-30 11:25:00,48.3,48.4,48.3,48.38,18500.0,40.8719,40.9566,40.8719,40.9396,18500.0
2013-04-30 11:30:00,48.38,48.46,48.37,48.43,18700.0,40.9396,41.0073,40.9312,40.9819,18700.0
2013-04-30 11:35:00,48.43,48.47,48.42,48.45,9400.0,40.9819,41.0158,40.9735,40.9989,9400.0
2013-04-30 11:40:00,48.46,48.48,48.44,48.46,23100.0,41.0073,41.0242,40.9904,41.0073,23100.0
2013-04-30 11:45:00,48.47,48.49,48.45,48.46,15500.0,41.0158,41.0327,40.9989,41.0073,15500.0
2013-04-30 11:50:00,48.47,48.48,48.45,48.46,13700.0,41.0158,41.0242,40.9989,41.0073,13700.0
2013-04-30 11:55:00,48.47,48.49,48.44,48.47,30400.0,41.0158,41.0327,40.9904,41.0158,30400.0
2013-04-30 12:00:00,48.48,48.49,48.46,48.46,28000.0,41.0242,41.0327,41.0073,41.0073,28000.0
2013-04-30 12:05:00,48.47,48.47,48.44,48.44,7900.0,41.0158,41.0158,40.9904,40.9904,7900.0
2013-04-30 12:10:00,48.44,48.44,48.38,48.4,14500.0,40.9904,40.9904,40.9396,40.9566,14500.0
2013-04-30 12:15:00,48.41,48.41,48.36,48.38,15200.0,40.965,40.965,40.9227,40.9396,15200.0
2013-04-30 12:20:00,48.37,48.38,48.31,48.31,10700.0,40.9312,40.9396,40.8804,40.8804,10700.0
2013-04-30 12:25:00,48.31,48.36,48.3,48.36,18300.0,40.8804,40.9227,40.8719,40.9227,18300.0
2013-04-30 12:30:00,48.37,48.39,48.37,48.37,11000.0,40.9312,40.9481,40.9312,40.9312,11000.0
2013-04-30 12:35:00,48.37,48.37,48.33,48.33,13700.0,40.9312,40.9312,40.8973,40.8973,13700.0
2013-04-30 12:40:00,48.33,48.37,48.31,48.35,19000.0,40.8973,40.9312,40.8804,40.9142,19000.0
2013-04-30 12:45:00,48.36,48.4,48.36,48.39,7800.0,40.9227,40.9566,40.9227,40.9481,7800.0
2013-04-30 12:50:00,48.39,48.4,48.37,48.39,18000.0,40.9481,40.9566,40.9312,40.9481,18000.0
2013-04-30 12:55:00,48.4,48.45,48.38,48.44,16900.0,40.9566,40.9989,40.9396,40.9904,16900.0
2013-04-30 13:00:00,48.44,48.44,48.41,48.41,11900.0,40.9904,40.9904,40.965,40.965,11900.0
2013-04-30 13:05:00,48.4,48.4,48.37,48.38,28300.0,40.9566,40.9566,40.9312,40.9396,28300.0
2013-04-30 13:10:00,48.38,48.38,48.35,48.35,19300.0,40.9396,40.9396,40.9142,40.9142,19300.0
2013-04-30 13:15:00,48.36,48.38,48.36,48.38,15300.0,40.9227,40.9396,40.9227,40.9396,15300.0
2013-04-30 13:20:00,48.38,48.38,48.37,48.37,18100.0,40.9396,40.9396,40.9312,40.9312,18100.0
2013-04-30 13:25:00,48.38,48.38,48.37,48.38,14500.0,40.9396,40.9396,40.9312,40.9396,14500.0
2013-04-30 13:30:00,48.38,48.38,48.33,48.34,20100.0,40.9396,40.9396,40.8973,40.9058,20100.0
2013-04-30 13:35:00,48.33,48.34,48.29,48.3,22300.0,40.8973,40.9058,40.8635,40.8719,22300.0
2013-04-30 13:40:00,48.31,48.32,48.27,48.29,12300.0,40.8804,40.8889,40.8465,40.8635,12300.0
2013-04-30 13:45:00,48.29,48.34,48.29,48.33,17100.0,40.8635,40.9058,40.8635,40.8973,17100.0
2013-04-30 13:50:00,48.33,48.38,48.32,48.37,8500.0,40.8973,40.9396,40.8889,40.9312,8500.0
2013-04-30 13:55:00,48.37,48.37,48.34,48.35,24200.0,40.9312,40.9312,40.9058,40.9142,24200.0
2013-04-30 14:00:00,48.36,48.36,48.32,48.32,14400.0,40.9227,40.9227,40.8889,40.8889,14400.0
2013-04-30 14:05:00,48.32,48.33,48.28,48.28,12700.0,40.8889,40.8973,40.855,40.855,12700.0
2013-04-30 14:10:00,48.28,48.3,48.26,48.26,20600.0,40.855,40.8719,40.8381,40.8381,20600.0
2013-04-30 14:15:00,48.26,48.26,48.23,48.24,20600.0,40.8381,40.8381,40.8127,40.8212,20600.0
2013-04-30 14:20:00,48.24,48.29,48.24,48.26,20200.0,40.8212,40.8635,40.8212,40.8381,20200.0
2013-04-30 14:25:00,48.27,48.28,48.25,48.25,14800.0,40.8465,40.855,40.8296,40.8296,14800.0
2013-04-30 14:30:00,48.25,48.25,48.22,48.22,19600.0,40.8296,40.8296,40.8042,40.8042,19600.0
2013-04-30 14:35:00,48.22,48.27,48.21,48.24,24200.0,40.8042,40.8465,40.7958,40.8212,24200.0
2013-04-30 14:40:00,48.24,48.26,48.24,48.24,19200.0,40.8212,40.8381,40.8212,40.8212,19200.0
2013-04-30 14:45:00,48.25,48.25,48.24,48.24,20700.0,40.8296,40.8296,40.8212,40.8212,20700.0
2013-04-30 14:50:00,48.23,48.28,48.23,48.26,23100.0,40.8127,40.855,40.8127,40.8381,23100.0
2013-04-30 14:55:00,48.26,48.28,48.25,48.25,13400.0,40.8381,40.855,40.8296,40.8296,13400.0
2013-04-30 15:00:00,48.26,48.26,48.21,48.21,17300.0,40.8381,40.8381,40.7958,40.7958,17300.0
2013-04-30 15:05:00,48.21,48.26,48.21,48.26,22500.0,40.7958,40.8381,40.7958,40.8381,22500.0
2013-04-30 15:10:00,48.25,48.28,48.25,48.27,13600.0,40.8296,40.855,40.8296,40.8465,13600.0
2013-04-30 15:15:00,48.28,48.3,48.28,48.29,15400.0,40.855,40.8719,40.855,40.8635,15400.0
2013-04-30 15:20:00,48.3,48.3,48.27,48.28,32800.0,40.8719,40.8719,40.8465,40.855,32800.0
2013-04-30 15:25:00,48.28,48.3,48.28,48.3,16500.0,40.855,40.8719,40.855,40.8719,16500.0
2013-04-30 15:30:00,48.3,48.3,48.27,48.27,25200.0,40.8719,40.8719,40.8465,40.8465,25200.0
2013-04-30 15:35:00,48.27,48.32,48.27,48.32,27800.0,40.8465,40.8889,40.8465,40.8889,27800.0
2013-04-30 15:40:00,48.32,48.34,48.32,48.33,31200.0,40.8889,40.9058,40.8889,40.8973,31200.0
2013-04-30 15:45:00,48.34,48.39,48.34,48.39,31900.0,40.9058,40.9481,40.9058,40.9481,31900.0
2013-04-30 15:50:00,48.38,48.42,48.37,48.42,50900.0,40.9396,40.9735,40.9312,40.9735,50900.0
2013-04-30 15:55:00,48.41,48.46,48.4,48.43,130900.0,40.965,41.0073,40.9566,40.9819,130900.0
2013-05-01 09:30:00,48.37,48.45,48.29,48.42,27500.0,40.9312,40.9989,40.8635,40.9735,27500.0
2013-05-01 09:35:00,48.4,48.4,48.23,48.26,34500.0,40.9566,40.9566,40.8127,40.8381,34500.0
2013-05-01 09:40:00,48.26,48.35,48.24,48.29,13500.0,40.8381,40.9142,40.8212,40.8635,13500.0
2013-05-01 09:45:00,48.32,48.34,48.25,48.31,24300.0,40.8889,40.9058,40.8296,40.8804,24300.0
2013-05-01 09:50:00,48.31,48.37,48.25,48.25,16600.0,40.8804,40.9312,40.8296,40.8296,16600.0
2013-05-01 09:55:00,48.26,48.29,48.25,48.25,22700.0,40.8381,40.8635,40.8296,40.8296,22700.0
2013-05-01 10:00:00,48.26,48.3,48.23,48.29,80300.0,40.8381,40.8719,40.8127,40.8635,80300.0
2013-05-01 10:05:00,48.28,48.43,48.27,48.41,40900.0,40.855,40.9819,40.8465,40.965,40900.0
2013-05-01 10:10:00,48.39,48.41,48.35,48.35,20500.0,40.9481,40.965,40.9142,40.9142,20500.0
2013-05-01 10:15:00,48.35,48.37,48.29,48.29,14500.0,40.9142,40.9312,40.8635,40.8635,14500.0
2013-05-01 10:20:00,48.3,48.34,48.26,48.34,37800.0,40.8719,40.9058,40.8381,40.9058,37800.0
2013-05-01 10:25:00,48.34,48.39,48.33,48.33,18300.0,40.9058,40.9481,40.8973,40.8973,18300.0
2013-05-01 10:30:00,48.33,48.35,48.31,48.34,19100.0,40.8973,40.9142,40.8804,40.9058,19100.0
2013-05-01 10:35:00,48.33,48.41,48.33,48.4,19800.0,40.8973,40.965,40.8973,40.9566,19800.0
2013-05-01 10:40:00,48.41,48.43,48.39,48.39,13300.0,40.965,40.9819,40.9481,40.9481,13300.0
2013-05-01 10:45:00,48.39,48.41,48.36,48.36,15800.0,40.9481,40.965,40.9227,40.9227,15800.0
2013-05-01 10:50:00,48.36,48.36,48.32,48.34,18600.0,40.9227,40.9227,40.8889,40.9058,18600.0
2013-05-01 10:55:00,48.35,48.39,48.34,48.38,14700.0,40.9142,40.9481,40.9058,40.9396,14700.0
2013-05-01 11:00:00,48.4,48.4,48.34,48.34,13900.0,40.9566,40.9566,40.9058,40.9058,13900.0
2013-05-01 11:05:00,48.34,48.37,48.34,48.36,15000.0,40.9058,40.9312,40.9058,40.9227,15000.0
2013-05-01 11:10:00,48.36,48.37,48.34,48.34,12700.0,40.9227,40.9312,40.9058,40.9058,12700.0
2013-05-01 11:15:00,48.33,48.35,48.31,48.34,23200.0,40.8973,40.9142,40.8804,40.9058,23200.0
2013-05-01 11:20:00,48.35,48.38,48.33,48.34,21100.0,40.9142,40.9396,40.8973,40.9058,21100.0
2013-05-01 11:25:00,48.33,48.35,48.3,48.31,9200.0,40.8973,40.9142,40.8719,40.8804,9200.0
2013-05-01 11:30:00,48.32,48.32,48.28,48.29,12100.0,40.8889,40.8889,40.855,40.8635,12100.0
2013-05-01 11:35:00,48.28,48.32,48.26,48.26,22600.0,40.855,40.8889,40.8381,40.8381,22600.0
2013-05-01 11:40:00,48.27,48.3,48.27,48.28,13000.0,40.8465,40.8719,40.8465,40.855,13000.0
2013-05-01 11:45:00,48.28,48.31,48.26,48.31,14800.0,40.855,40.8804,40.8381,40.8804,14800.0
2013-05-01 11:50:00,48.31,48.31,48.28,48.28,9300.0,40.8804,40.8804,40.855,40.855,9300.0
2013-05-01 11:55:00,48.28,48.29,48.26,48.27,13100.0,40.855,40.8635,40.8381,40.8465,13100.0
2013-05-01 12:00:00,48.27,48.29,48.23,48.23,15200.0,40.8465,40.8635,40.8127,40.8127,15200.0
2013-05-01 12:05:00,48.23,48.24,48.19,48.19,12000.0,40.8127,40.8212,40.7788,40.7788,12000.0
2013-05-01 12:10:00,48.19,48.29,48.18,48.29,27200.0,40.7788,40.8635,40.7704,40.8635,27200.0
2013-05-01 12:15:00,48.29,48.3,48.28,48.29,15600.0,40.8635,40.8719,40.855,40.8635,15600.0
2013-05-01 12:20:00,48.29,48.34,48.29,48.3,23300.0,40.8635,40.9058,40.8635,40.8719,23300.0
2013-05-01 12:25:00,48.3,48.31,48.28,48.3,18400.0,40.8719,40.8804,40.855,40.8719,18400.0
2013-05-01 12:30:00,48.3,48.31,48.27,48.27,23400.0,40.8719,40.8804,40.8465,40.8465,23400.0
2013-05-01 12:35:00,48.27,48.3,48.27,48.29,14600.0,40.8465,40.8719,40.8465,40.8635,14600.0
2013-05-01 12:40:00,48.29,48.3,48.28,48.29,13100.0,40.8635,40.8719,40.855,40.8635,13100.0
2013-05-01 12:45:00,48.29,48.29,48.25,48.26,65500.0,40.8635,40.8635,40.8296,40.8381,65500.0
2013-05-01 12:50:00,48.26,48.27,48.23,48.25,14800.0,40.8381,40.8465,40.8127,40.8296,14800.0
2013-05-01 12:55:00,48.25,48.25,48.2,48.2,23700.0,40.8296,40.8296,40.7873,40.7873,23700.0
2013-05-01 13:00:00,48.2,48.23,48.19,48.19,17000.0,40.7873,40.8127,40.7788,40.7788,17000.0
2013-05-01 13:05:00,48.18,48.21,48.1,48.1,79400.0,40.7704,40.7958,40.7027,40.7027,79400.0
2013-05-01 13:10:00,48.1,48.12,48.05,48.1,63200.0,40.7027,40.7196,40.6604,40.7027,63200.0
2013-05-01 13:15:00,48.1,48.13,48.05,48.1,27600.0,40.7027,40.7281,40.6604,40.7027,27600.0
2013-05-01 13:20:00,48.11,48.13,48.07,48.13,12600.0,40.7111,40.7281,40.6773,40.7281,12600.0
2013-05-01 13:25:00,48.14,48.14,48.1,48.11,15800.0,40.7365,40.7365,40.7027,40.7111,15800.0
2013-05-01 13:30:00,48.11,48.11,48.09,48.09,17900.0,40.7111,40.7111,40.6942,40.6942,17900.0
2013-05-01 13:35:00,48.09,48.09,48.01,48.05,36700.0,40.6942,40.6942,40.6265,40.6604,36700.0
2013-05-01 13:40:00,48.04,48.07,48.0,48.02,21700.0,40.6519,40.6773,40.6181,40.635,21700.0
2013-05-01 13:45:00,48.01,48.07,48.0,48.07,12500.0,40.6265,40.6773,40.6181,40.6773,12500.0
2013-05-01 13:50:00,48.07,48.08,48.04,48.08,22500.0,40.6773,40.6858,40.6519,40.6858,22500.0
2013-05-01 13:55:00,48.08,48.1,48.07,48.09,13500.0,40.6858,40.7027,40.6773,40.6942,13500.0
2013-05-01 14:00:00,48.1,48.17,48.08,48.11,21600.0,40.7027,40.7619,40.6858,40.7111,21600.0
2013-05-01 14:05:00,48.11,48.16,48.08,48.15,12900.0,40.7111,40.7535,40.6858,40.745,12900.0
2013-05-01 14:10:00,48.16,48.16,48.06,48.11,21500.0,40.7535,40.7535,40.6688,40.7111,21500.0
2013-05-01 14:15:00,48.11,48.12,48.06,48.08,26000.0,40.7111,40.7196,40.6688,40.6858,26000.0
2013-05-01 14:20:00,48.08,48.14,48.08,48.12,28300.0,40.6858,40.7365,40.6858,40.7196,28300.0
2013-05-01 14:25:00,48.11,48.13,48.07,48.09,29700.0,40.7111,40.7281,40.6773,40.6942,29700.0
2013-05-01 14:30:00,48.09,48.11,48.07,48.09,17500.0,40.6942,40.7111,40.6773,40.6942,17500.0
2013-05-01 14:35:00,48.1,48.1,48.05,48.07,16900.0,40.7027,40.7027,40.6604,40.6773,16900.0
2013-05-01 14:40:00,48.06,48.09,48.06,48.07,17200.0,40.6688,40.6942,40.6688,40.6773,17200.0
2013-05-01 14:45:00,48.07,48.11,48.05,48.08,19400.0,40.6773,40.7111,40.6604,40.6858,19400.0
2013-05-01 14:50:00,48.08,48.08,48.0,48.03,26400.0,40.6858,40.6858,40.6181,40.6435,26400.0
2013-05-01 14:55:00,48.03,48.03,47.96,47.98,15700.0,40.6435,40.6435,40.5842,40.6011,15700.0
2013-05-01 15:00:00,47.97,47.99,47.96,47.97,22900.0,40.5927,40.6096,40.5842,40.5927,22900.0
2013-05-01 15:05:00,47.98,47.98,47.93,47.95,20900.0,40.6011,40.6011,40.5588,40.5758,20900.0
2013-05-01 15:10:00,47.95,47.95,47.87,47.87,32600.0,40.5758,40.5758,40.5081,40.5081,32600.0
2013-05-01 15:15:00,47.87,47.9,47.85,47.86,42600.0,40.5081,40.5334,40.4911,40.4996,42600.0
2013-05-01 15:20:00,47.86,47.86,47.79,47.79,58700.0,40.4996,40.4996,40.4404,40.4404,58700.0
2013-05-01 15:25:00,47.79,47.82,47.74,47.76,62000.0,40.4404,40.4657,40.3981,40.415,62000.0
2013-05-01 15:30:00,47.77,47.84,47.77,47.8,40700.0,40.4234,40.4827,40.4234,40.4488,40700.0
2013-05-01 15:35:00,47.8,47.81,47.7,47.7,95000.0,40.4488,40.4573,40.3642,40.3642,95000.0
2013-05-01 15:40:00,47.7,47.72,47.59,47.6,118100.0,40.3642,40.3811,40.2711,40.2796,118100.0
2013-05-01 15:45:00,47.59,47.73,47.56,47.64,115900.0,40.2711,40.3896,40.2457,40.3134,115900.0
2013-05-01 15:50:00,47.63,47.7,47.63,47.7,169700.0,40.305,40.3642,40.305,40.3642,169700.0
2013-05-01 15:55:00,47.7,47.71,47.66,47.67,123600.0,40.3642,40.3727,40.3304,40.3388,123600.0
2013-05-02 09:30:00,47.65,47.86,47.55,47.61,54300.0,40.3219,40.4996,40.2373,40.288,54300.0
2013-05-02 09:35:00,47.6,47.77,47.57,47.58,47300.0,40.2796,40.4234,40.2542,40.2627,47300.0
2013-05-02 09:40:00,47.58,47.58,47.4,47.46,43100.0,40.2627,40.2627,40.1103,40.1611,43100.0
2013-05-02 09:45:00,47.49,47.5,47.37,47.41,42600.0,40.1865,40.195,40.085,40.1188,42600.0
2013-05-02 09:50:00,47.42,47.47,47.38,47.45,51500.0,40.1273,40.1696,40.0934,40.1527,51500.0
2013-05-02 09:55:00,47.45,47.53,47.27,47.32,96000.0,40.1527,40.2203,40.0003,40.0426,96000.0
2013-05-02 10:00:00,47.33,47.51,47.3,47.51,54200.0,40.0511,40.2034,40.0257,40.2034,54200.0
2013-05-02 10:05:00,47.52,47.57,47.49,47.54,53500.0,40.2119,40.2542,40.1865,40.2288,53500.0
2013-05-02 10:10:00,47.53,47.57,47.51,47.52,25700.0,40.2203,40.2542,40.2034,40.2119,25700.0
2013-05-02 10:15:00,47.52,47.54,47.43,47.49,38200.0,40.2119,40.2288,40.1357,40.1865,38200.0
2013-05-02 10:20:00,47.49,47.5,47.41,47.43,21200.0,40.1865,40.195,40.1188,40.1357,21200.0
2013-05-02 10:25:00,47.43,47.43,47.36,47.38,27900.0,40.1357,40.1357,40.0765,40.0934,27900.0
2013-05-02 10:30:00,47.38,47.51,47.32,47.46,26000.0,40.0934,40.2034,40.0426,40.1611,26000.0
2013-05-02 10:35:00,47.47,47.47,47.31,47.35,18000.0,40.1696,40.1696,40.0342,40.068,18000.0
2013-05-02 10:40:00,47.35,47.37,47.26,47.27,24800.0,40.068,40.085,39.9919,40.0003,24800.0
2013-05-02 10:45:00,47.28,47.28,47.15,47.21,35500.0,40.0088,40.0088,39.8988,39.9496,35500.0
2013-05-02 10:50:00,47.22,47.27,47.22,47.26,22000.0,39.958,40.0003,39.958,39.9919,22000.0
2013-05-02 10:55:00,47.27,47.29,47.23,47.29,24600.0,40.0003,40.0173,39.9665,40.0173,24600.0
2013-05-02 11:00:00,47.28,47.35,47.26,47.35,15600.0,40.0088,40.068,39.9919,40.068,15600.0
2013-05-02 11:05:00,47.35,47.4,47.05,47.13,116100.0,40.068,40.1103,39.8142,39.8819,116100.0
2013-05-02 11:10:00,47.14,47.16,46.71,47.07,218900.0,39.8903,39.9073,39.5265,39.8311,218900.0
2013-05-02 11:15:00,47.05,47.3,47.03,47.27,61600.0,39.8142,40.0257,39.7972,40.0003,61600.0
2013-05-02 11:20:00,47.26,47.3,47.17,47.27,43800.0,39.9919,40.0257,39.9157,40.0003,43800.0
2013-05-02 11:25:00,47.27,47.31,47.18,47.2,28700.0,40.0003,40.0342,39.9242,39.9411,28700.0
2013-05-02 11:30:00,47.2,47.33,47.2,47.29,26900.0,39.9411,40.0511,39.9411,40.0173,26900.0
2013-05-02 11:35:00,47.29,47.3,47.21,47.21,13600.0,40.0173,40.0257,39.9496,39.9496,13600.0
2013-05-02 11:40:00,47.2,47.24,47.19,47.2,21900.0,39.9411,39.9749,39.9326,39.9411,21900.0
2013-05-02 11:45:00,47.19,47.27,47.16,47.26,26100.0,39.9326,40.0003,39.9073,39.9919,26100.0
2013-05-02 11:50:00,47.26,47.31,47.25,47.31,34800.0,39.9919,40.0342,39.9834,40.0342,34800.0
2013-05-02 11:55:00,47.31,47.31,47.27,47.3,33900.0,40.0342,40.0342,40.0003,40.0257,33900.0
2013-05-02 12:00:00,47.3,47.38,47.29,47.37,22700.0,40.0257,40.0934,40.0173,40.085,22700.0
2013-05-02 12:05:00,47.37,47.37,47.25,47.25,27200.0,40.085,40.085,39.9834,39.9834,27200.0
2013-05-02 12:10:00,47.26,47.29,47.25,47.26,29300.0,39.9919,40.0173,39.9834,39.9919,29300.0
2013-05-02 12:15:00,47.26,47.31,47.25,47.31,21700.0,39.9919,40.0342,39.9834,40.0342,21700.0
2013-05-02 12:20:00,47.31,47.31,47.27,47.28,18300.0,40.0342,40.0342,40.0003,40.0088,18300.0
2013-05-02 12:25:00,47.28,47.34,47.27,47.34,19400.0,40.0088,40.0596,40.0003,40.0596,19400.0
2013-05-02 12:30:00,47.33,47.36,47.33,47.33,16500.0,40.0511,40.0765,40.0511,40.0511,16500.0
2013-05-02 12:35:00,47.32,47.42,47.31,47.41,27000.0,40.0426,40.1273,40.0342,40.1188,27000.0
2013-05-02 12:40:00,47.42,47.43,47.31,47.31,23300.0,40.1273,40.1357,40.0342,40.0342,23300.0
2013-05-02 12:45:00,47.3,47.32,47.29,47.31,15700.0,40.0257,40.0426,40.0173,40.0342,15700.0
2013-05-02 12:50:00,47.33,47.33,47.3,47.31,10400.0,40.0511,40.0511,40.0257,40.0342,10400.0
2013-05-02 12:55:00,47.29,47.33,47.28,47.3,17500.0,40.0173,40.0511,40.0088,40.0257,17500.0
2013-05-02 13:00:00,47.3,47.32,47.24,47.27,17600.0,40.0257,40.0426,39.9749,40.0003,17600.0
2013-05-02 13:05:00,47.26,47.26,47.2,47.21,28100.0,39.9919,39.9919,39.9411,39.9496,28100.0
2013-05-02 13:10:00,47.22,47.22,47.16,47.19,18900.0,39.958,39.958,39.9073,39.9326,18900.0
2013-05-02 13:15:00,47.2,47.23,47.2,47.2,19100.0,39.9411,39.9665,39.9411,39.9411,19100.0
2013-05-02 13:20:00,47.2,47.2,47.14,47.16,30100.0,39.9411,39.9411,39.8903,39.9073,30100.0
2013-05-02 13:25:00,47.16,47.18,47.1,47.12,24700.0,39.9073,39.9242,39.8565,39.8734,24700.0
2013-05-02 13:30:00,47.13,47.17,47.12,47.15,26200.0,39.8819,39.9157,39.8734,39.8988,26200.0
2013-05-02 13:35:00,47.15,47.16,47.06,47.08,40200.0,39.8988,39.9073,39.8226,39.8396,40200.0
2013-05-02 13:40:00,47.08,47.09,47.04,47.04,18600.0,39.8396,39.848,39.8057,39.8057,18600.0
2013-05-02 13:45:00,47.04,47.1,47.02,47.03,47800.0,39.8057,39.8565,39.7888,39.7972,47800.0
2013-05-02 13:50:00,47.03,47.06,47.02,47.03,36900.0,39.7972,39.8226,39.7888,39.7972,36900.0
2013-05-02 13:55:00,47.03,47.06,47.02,47.06,22900.0,39.7972,39.8226,39.7888,39.8226,22900.0
2013-05-02 14:00:00,47.06,47.12,47.05,47.09,27600.0,39.8226,39.8734,39.8142,39.848,27600.0
2013-05-02 14:05:00,47.1,47.1,47.07,47.08,20900.0,39.8565,39.8565,39.8311,39.8396,20900.0
2013-05-02 14:10:00,47.07,47.08,47.06,47.07,15000.0,39.8311,39.8396,39.8226,39.8311,15000.0
2013-05-02 14:15:00,47.07,47.08,47.04,47.05,20500.0,39.8311,39.8396,39.8057,39.8142,20500.0
2013-05-02 14:20:00,47.05,47.07,47.04,47.07,23200.0,39.8142,39.8311,39.8057,39.8311,23200.0
2013-05-02 14:25:00,47.06,47.13,47.05,47.13,26300.0,39.8226,39.8819,39.8142,39.8819,26300.0
2013-05-02 14:30:00,47.13,47.17,47.13,47.16,19500.0,39.8819,39.9157,39.8819,39.9073,19500.0
2013-05-02 14:35:00,47.16,47.18,47.15,47.16,14600.0,39.9073,39.9242,39.8988,39.9073,14600.0
2013-05-02 14:40:00,47.16,47.18,47.16,47.18,15300.0,39.9073,39.9242,39.9073,39.9242,15300.0
2013-05-02 14:45:00,47.17,47.19,47.15,47.15,26600.0,39.9157,39.9326,39.8988,39.8988,26600.0
2013-05-02 14:50:00,47.15,47.21,47.15,47.21,14800.0,39.8988,39.9496,39.8988,39.9496,14800.0
2013-05-02 14:55:00,47.2,47.22,47.19,47.21,31100.0,39.9411,39.958,39.9326,39.9496,31100.0
2013-05-02 15:00:00,47.2,47.25,47.19,47.24,20800.0,39.9411,39.9834,39.9326,39.9749,20800.0
2013-05-02 15:05:00,47.23,47.23,47.17,47.22,31800.0,39.9665,39.9665,39.9157,39.958,31800.0
2013-05-02 15:10:00,47.21,47.26,47.21,47.23,67700.0,39.9496,39.9919,39.9496,39.9665,67700.0
2013-05-02 15:15:00,47.24,47.24,47.19,47.22,23500.0,39.9749,39.9749,39.9326,39.958,23500.0
2013-05-02 15:20:00,47.23,47.23,47.19,47.22,42700.0,39.9665,39.9665,39.9326,39.958,42700.0
2013-05-02 15:25:00,47.22,47.22,47.2,47.22,18400.0,39.958,39.958,39.9411,39.958,18400.0
2013-05-02 15:30:00,47.22,47.23,47.19,47.2,33600.0,39.958,39.9665,39.9326,39.9411,33600.0
2013-05-02 15:35:00,47.2,47.25,47.2,47.24,38500.0,39.9411,39.9834,39.9411,39.9749,38500.0
2013-05-02 15:40:00,47.24,47.25,47.24,47.25,21000.0,39.9749,39.9834,39.9749,39.9834,21000.0
2013-05-02 15:45:00,47.25,47.26,47.21,47.21,60600.0,39.9834,39.9919,39.9496,39.9496,60600.0
2013-05-02 15:50:00,47.22,47.23,47.15,47.16,92500.0,39.958,39.9665,39.8988,39.9073,92500.0
2013-05-02 15:55:00,47.16,47.24,47.09,47.24,178900.0,39.9073,39.9749,39.848,39.9749,178900.0
2013-05-03 09:30:00,47.39,47.39,47.21,47.22,54900.0,40.1019,40.1019,39.9496,39.958,54900.0
2013-05-03 09:35:00,47.22,47.39,47.22,47.39,23900.0,39.958,40.1019,39.958,40.1019,23900.0
2013-05-03 09:40:00,47.41,47.45,47.36,47.41,143600.0,40.1188,40.1527,40.0765,40.1188,143600.0
2013-05-03 09:45:00,47.42,47.45,47.32,47.42,51100.0,40.1273,40.1527,40.0426,40.1273,51100.0
2013-05-03 09:50:00,47.44,47.53,47.41,47.47,36600.0,40.1442,40.2203,40.1188,40.1696,36600.0
2013-05-03 09:55:00,47.47,47.47,47.34,47.35,66300.0,40.1696,40.1696,40.0596,40.068,66300.0
2013-05-03 10:00:00,47.36,47.4,47.23,47.24,57000.0,40.0765,40.1103,39.9665,39.9749,57000.0
2013-05-03 10:05:00,47.23,47.39,47.23,47.32,32100.0,39.9665,40.1019,39.9665,40.0426,32100.0
2013-05-03 10:10:00,47.32,47.35,47.27,47.27,23700.0,40.0426,40.068,40.0003,40.0003,23700.0
2013-05-03 10:15:00,47.26,47.28,47.24,47.25,22700.0,39.9919,40.0088,39.9749,39.9834,22700.0
2013-05-03 10:20:00,47.24,47.34,47.24,47.28,80300.0,39.9749,40.0596,39.9749,40.0088,80300.0
2013-05-03 10:25:00,47.29,47.29,47.18,47.19,46600.0,40.0173,40.0173,39.9242,39.9326,46600.0
2013-05-03 10:30:00,47.19,47.21,47.18,47.19,27500.0,39.9326,39.9496,39.9242,39.9326,27500.0
2013-05-03 10:35:00,47.18,47.25,47.18,47.24,84600.0,39.9242,39.9834,39.9242,39.9749,84600.0
2013-05-03 10:40:00,47.25,47.31,47.25,47.28,31000.0,39.9834,40.0342,39.9834,40.0088,31000.0
2013-05-03 10:45:00,47.28,47.3,47.25,47.3,15100.0,40.0088,40.0257,39.9834,40.0257,15100.0
2013-05-03 10:50:00,47.29,47.31,47.28,47.29,21000.0,40.0173,40.0342,40.0088,40.0173,21000.0
2013-05-03 10:55:00,47.28,47.31,47.25,47.3,16300.0,40.0088,40.0342,39.9834,40.0257,16300.0
2013-05-03 11:00:00,47.3,47.36,47.29,47.32,29400.0,40.0257,40.0765,40.0173,40.0426,29400.0
2013-05-03 11:05:00,47.32,47.36,47.31,47.33,14100.0,40.0426,40.0765,40.0342,40.0511,14100.0
2013-05-03 11:10:00,47.32,47.34,47.3,47.33,20800.0,40.0426,40.0596,40.0257,40.0511,20800.0
2013-05-03 11:15:00,47.32,47.33,47.29,47.31,16000.0,40.0426,40.0511,40.0173,40.0342,16000.0
2013-05-03 11:20:00,47.31,47.32,47.27,47.28,9700.0,40.0342,40.0426,40.0003,40.0088,9700.0
2013-05-03 11:25:00,47.28,47.32,47.28,47.3,14100.0,40.0088,40.0426,40.0088,40.0257,14100.0
2013-05-03 11:30:00,47.29,47.38,47.29,47.38,9800.0,40.0173,40.0934,40.0173,40.0934,9800.0
2013-05-03 11:35:00,47.38,47.42,47.35,47.42,10300.0,40.0934,40.1273,40.068,40.1273,10300.0
2013-05-03 11:40:00,47.42,47.44,47.42,47.44,9400.0,40.1273,40.1442,40.1273,40.1442,9400.0
2013-05-03 11:45:00,47.44,47.46,47.44,47.46,5000.0,40.1442,40.1611,40.1442,40.1611,5000.0
2013-05-03 11:50:00,47.46,47.47,47.45,47.47,9900.0,40.1611,40.1696,40.1527,40.1696,9900.0
2013-05-03 11:55:00,47.46,47.5,47.45,47.48,18400.0,40.1611,40.195,40.1527,40.178,18400.0
2013-05-03 12:00:00,47.48,47.51,47.48,47.51,7200.0,40.178,40.2034,40.178,40.2034,7200.0
2013-05-03 12:05:00,47.51,47.51,47.5,47.51,10900.0,40.2034,40.2034,40.195,40.2034,10900.0
2013-05-03 12:10:00,47.51,47.52,47.5,47.51,10300.0,40.2034,40.2119,40.195,40.2034,10300.0
2013-05-03 12:15:00,47.52,47.54,47.51,47.53,12700.0,40.2119,40.2288,40.2034,40.2203,12700.0
2013-05-03 12:20:00,47.54,47.57,47.54,47.57,7700.0,40.2288,40.2542,40.2288,40.2542,7700.0
2013-05-03 12:25:00,47.57,47.57,47.55,47.56,5400.0,40.2542,40.2542,40.2373,40.2457,5400.0
2013-05-03 12:30:00,47.56,47.56,47.5,47.5,11500.0,40.2457,40.2457,40.195,40.195,11500.0
2013-05-03 12:35:00,47.5,47.52,47.49,47.5,9600.0,40.195,40.2119,40.1865,40.195,9600.0
2013-05-03 12:40:00,47.49,47.5,47.46,47.48,6700.0,40.1865,40.195,40.1611,40.178,6700.0
2013-05-03 12:45:00,47.48,47.48,47.45,47.45,16600.0,40.178,40.178,40.1527,40.1527,16600.0
2013-05-03 12:50:00,47.46,47.46,47.39,47.4,24400.0,40.1611,40.1611,40.1019,40.1103,24400.0
2013-05-03 12:55:00,47.4,47.42,47.38,47.4,35200.0,40.1103,40.1273,40.0934,40.1103,35200.0
2013-05-03 13:00:00,47.4,47.42,47.39,47.4,19500.0,40.1103,40.1273,40.1019,40.1103,19500.0
2013-05-03 13:05:00,47.4,47.42,47.4,47.41,15000.0,40.1103,40.1273,40.1103,40.1188,15000.0
2013-05-03 13:10:00,47.41,47.42,47.38,47.4,25400.0,40.1188,40.1273,40.0934,40.1103,25400.0
2013-05-03 13:15:00,47.4,47.41,47.38,47.4,7900.0,40.1103,40.1188,40.0934,40.1103,7900.0
2013-05-03 13:20:00,47.41,47.41,47.4,47.4,3000.0,40.1188,40.1188,40.1103,40.1103,3000.0
2013-05-03 13:25:00,47.4,47.41,47.39,47.39,4700.0,40.1103,40.1188,40.1019,40.1019,4700.0
2013-05-03 13:30:00,47.39,47.4,47.39,47.4,12900.0,40.1019,40.1103,40.1019,40.1103,12900.0
2013-05-03 13:35:00,47.39,47.4,47.36,47.37,11300.0,40.1019,40.1103,40.0765,40.085,11300.0
2013-05-03 13:40:00,47.37,47.38,47.35,47.35,7100.0,40.085,40.0934,40.068,40.068,7100.0
2013-05-03 13:45:00,47.35,47.38,47.35,47.36,9700.0,40.068,40.0934,40.068,40.0765,9700.0
2013-05-03 13:50:00,47.36,47.37,47.36,47.37,4800.0,40.0765,40.085,40.0765,40.085,4800.0
2013-05-03 13:55:00,47.37,47.39,47.37,47.37,9000.0,40.085,40.1019,40.085,40.085,9000.0
2013-05-03 14:00:00,47.37,47.37,47.31,47.32,10600.0,40.085,40.085,40.0342,40.0426,10600.0
2013-05-03 14:05:00,47.32,47.34,47.29,47.29,18100.0,40.0426,40.0596,40.0173,40.0173,18100.0
2013-05-03 14:10:00,47.29,47.3,47.23,47.23,12700.0,40.0173,40.0257,39.9665,39.9665,12700.0
2013-05-03 14:15:00,47.23,47.24,47.15,47.15,12500.0,39.9665,39.9749,39.8988,39.8988,12500.0
2013-05-03 14:20:00,47.16,47.16,47.13,47.13,15100.0,39.9073,39.9073,39.8819,39.8819,15100.0
2013-05-03 14:25:00,47.13,47.21,47.13,47.19,26200.0,39.8819,39.9496,39.8819,39.9326,26200.0
2013-05-03 14:30:00,47.19,47.2,47.17,47.19,9100.0,39.9326,39.9411,39.9157,39.9326,9100.0
2013-05-03 14:35:00,47.2,47.2,47.17,47.17,10700.0,39.9411,39.9411,39.9157,39.9157,10700.0
2013-05-03 14:40:00,47.16,47.16,47.11,47.12,13000.0,39.9073,39.9073,39.8649,39.8734,13000.0
2013-05-03 14:45:00,47.13,47.18,47.12,47.17,12300.0,39.8819,39.9242,39.8734,39.9157,12300.0
2013-05-03 14:50:00,47.17,47.18,47.17,47.17,9700.0,39.9157,39.9242,39.9157,39.9157,9700.0
2013-05-03 14:55:00,47.17,47.18,47.17,47.17,2600.0,39.9157,39.9242,39.9157,39.9157,2600.0
2013-05-03 15:00:00,47.17,47.17,47.16,47.16,9100.0,39.9157,39.9157,39.9073,39.9073,9100.0
2013-05-03 15:05:00,47.16,47.17,47.13,47.13,28800.0,39.9073,39.9157,39.8819,39.8819,28800.0
2013-05-03 15:10:00,47.13,47.14,47.08,47.09,27200.0,39.8819,39.8903,39.8396,39.848,27200.0
2013-05-03 15:15:00,47.1,47.13,47.09,47.13,10600.0,39.8565,39.8819,39.848,39.8819,10600.0
2013-05-03 15:20:00,47.13,47.14,47.12,47.12,9300.0,39.8819,39.8903,39.8734,39.8734,9300.0
2013-05-03 15:25:00,47.12,47.12,47.1,47.11,7400.0,39.8734,39.8734,39.8565,39.8649,7400.0
2013-05-03 15:30:00,47.11,47.16,47.11,47.16,20500.0,39.8649,39.9073,39.8649,39.9073,20500.0
2013-05-03 15:35:00,47.17,47.19,47.17,47.18,19100.0,39.9157,39.9326,39.9157,39.9242,19100.0
2013-05-03 15:40:00,47.18,47.22,47.17,47.2,37500.0,39.9242,39.958,39.9157,39.9411,37500.0
2013-05-03 15:45:00,47.22,47.3,47.22,47.27,54900.0,39.958,40.0257,39.958,40.0003,54900.0
2013-05-03 15:50:00,47.26,47.27,47.21,47.22,51600.0,39.9919,40.0003,39.9496,39.958,51600.0
2013-05-03 15:55:00,47.21,47.25,47.2,47.24,164800.0,39.9496,39.9834,39.9411,39.9749,164800.0
2013-05-06 09:30:00,47.26,47.28,47.1,47.16,38600.0,39.9919,40.0088,39.8565,39.9073,38600.0
2013-05-06 09:35:00,47.16,47.16,47.02,47.08,19700.0,39.9073,39.9073,39.7888,39.8396,19700.0
2013-05-06 09:40:00,47.08,47.12,47.02,47.07,21400.0,39.8396,39.8734,39.7888,39.8311,21400.0
2013-05-06 09:45:00,47.08,47.08,46.88,46.96,43900.0,39.8396,39.8396,39.6703,39.738,43900.0
2013-05-06 09:50:00,46.96,47.09,46.95,47.03,31600.0,39.738,39.848,39.7295,39.7972,31600.0
2013-05-06 09:55:00,47.05,47.06,46.92,46.94,25700.0,39.8142,39.8226,39.7042,39.7211,25700.0
2013-05-06 10:00:00,46.94,47.13,46.94,47.12,52700.0,39.7211,39.8819,39.7211,39.8734,52700.0
2013-05-06 10:05:00,47.12,47.14,47.08,47.09,30300.0,39.8734,39.8903,39.8396,39.848,30300.0
2013-05-06 10:10:00,47.09,47.16,47.09,47.15,32500.0,39.848,39.9073,39.848,39.8988,32500.0
2013-05-06 10:15:00,47.16,47.18,47.13,47.13,38600.0,39.9073,39.9242,39.8819,39.8819,38600.0
2013-05-06 10:20:00,47.15,47.18,47.1,47.1,30700.0,39.8988,39.9242,39.8565,39.8565,30700.0
2013-05-06 10:25:00,47.1,47.13,47.08,47.11,26900.0,39.8565,39.8819,39.8396,39.8649,26900.0
2013-05-06 10:30:00,47.12,47.12,47.07,47.12,22100.0,39.8734,39.8734,39.8311,39.8734,22100.0
2013-05-06 10:35:00,47.12,47.12,47.05,47.09,19700.0,39.8734,39.8734,39.8142,39.848,19700.0
2013-05-06 10:40:00,47.08,47.1,47.04,47.06,25700.0,39.8396,39.8565,39.8057,39.8226,25700.0
2013-05-06 10:45:00,47.06,47.06,47.0,47.02,18200.0,39.8226,39.8226,39.7719,39.7888,18200.0
2013-05-06 10:50:00,47.01,47.01,46.94,46.94,14900.0,39.7803,39.7803,39.7211,39.7211,14900.0
2013-05-06 10:55:00,46.94,47.05,46.94,47.04,42700.0,39.7211,39.8142,39.7211,39.8057,42700.0
2013-05-06 11:00:00,47.04,47.05,47.01,47.03,24800.0,39.8057,39.8142,39.7803,39.7972,24800.0
2013-05-06 11:05:00,47.03,47.06,47.0,47.0,25600.0,39.7972,39.8226,39.7719,39.7719,25600.0
2013-05-06 11:10:00,47.01,47.02,46.94,46.96,25100.0,39.7803,39.7888,39.7211,39.738,25100.0
2013-05-06 11:15:00,46.96,46.97,46.93,46.95,10500.0,39.738,39.7465,39.7126,39.7295,10500.0
2013-05-06 11:20:00,46.94,46.98,46.94,46.97,15800.0,39.7211,39.7549,39.7211,39.7465,15800.0
2013-05-06 11:25:00,46.97,46.98,46.96,46.97,18200.0,39.7465,39.7549,39.738,39.7465,18200.0
2013-05-06 11:30:00,46.98,46.99,46.93,46.94,22500.0,39.7549,39.7634,39.7126,39.7211,22500.0
2013-05-06 11:35:00,46.94,46.96,46.93,46.94,11400.0,39.7211,39.738,39.7126,39.7211,11400.0
2013-05-06 11:40:00,46.94,46.96,46.91,46.96,19600.0,39.7211,39.738,39.6957,39.738,19600.0
2013-05-06 11:45:00,46.95,46.97,46.94,46.97,14800.0,39.7295,39.7465,39.7211,39.7465,14800.0
2013-05-06 11:50:00,46.96,46.99,46.96,46.98,14300.0,39.738,39.7634,39.738,39.7549,14300.0
2013-05-06 11:55:00,46.98,47.02,46.98,46.99,60900.0,39.7549,39.7888,39.7549,39.7634,60900.0
2013-05-06 12:00:00,46.98,46.98,46.94,46.94,20700.0,39.7549,39.7549,39.7211,39.7211,20700.0
2013-05-06 12:05:00,46.95,46.96,46.93,46.94,27600.0,39.7295,39.738,39.7126,39.7211,27600.0
2013-05-06 12:10:00,46.94,46.95,46.92,46.94,11800.0,39.7211,39.7295,39.7042,39.7211,11800.0
2013-05-06 12:15:00,46.95,46.95,46.93,46.93,10100.0,39.7295,39.7295,39.7126,39.7126,10100.0
2013-05-06 12:20:00,46.94,46.95,46.92,46.92,8200.0,39.7211,39.7295,39.7042,39.7042,8200.0
2013-05-06 12:25:00,46.92,46.92,46.88,46.91,9200.0,39.7042,39.7042,39.6703,39.6957,9200.0
2013-05-06 12:30:00,46.91,46.93,46.9,46.9,13400.0,39.6957,39.7126,39.6872,39.6872,13400.0
2013-05-06 12:35:00,46.9,46.9,46.71,46.73,121900.0,39.6872,39.6872,39.5265,39.5434,121900.0
2013-05-06 12:40:00,46.73,46.76,46.67,46.69,69400.0,39.5434,39.5688,39.4926,39.5095,69400.0
2013-05-06 12:45:00,46.69,46.69,46.63,46.64,50600.0,39.5095,39.5095,39.4588,39.4672,50600.0
2013-05-06 12:50:00,46.63,46.66,46.61,46.63,22600.0,39.4588,39.4841,39.4418,39.4588,22600.0
2013-05-06 12:55:00,46.63,46.66,46.59,46.63,38800.0,39.4588,39.4841,39.4249,39.4588,38800.0
2013-05-06 13:00:00,46.64,46.65,46.62,46.63,15300.0,39.4672,39.4757,39.4503,39.4588,15300.0
2013-05-06 13:05:00,46.63,46.65,46.63,46.63,13500.0,39.4588,39.4757,39.4588,39.4588,13500.0
2013-05-06 13:10:00,46.63,46.63,46.58,46.62,59000.0,39.4588,39.4588,39.4164,39.4503,59000.0
2013-05-06 13:15:00,46.61,46.65,46.6,46.64,16900.0,39.4418,39.4757,39.4334,39.4672,16900.0
2013-05-06 13:20:00,46.63,46.64,46.62,46.63,12300.0,39.4588,39.4672,39.4503,39.4588,12300.0
2013-05-06 13:25:00,46.63,46.63,46.6,46.61,13500.0,39.4588,39.4588,39.4334,39.4418,13500.0
2013-05-06 13:30:00,46.61,46.66,46.61,46.63,26800.0,39.4418,39.4841,39.4418,39.4588,26800.0
2013-05-06 13:35:00,46.62,46.65,46.61,46.64,7900.0,39.4503,39.4757,39.4418,39.4672,7900.0
2013-05-06 13:40:00,46.64,46.65,46.63,46.65,17400.0,39.4672,39.4757,39.4588,39.4757,17400.0
2013-05-06 13:45:00,46.64,46.65,46.63,46.64,12300.0,39.4672,39.4757,39.4588,39.4672,12300.0
2013-05-06 13:50:00,46.64,46.66,46.64,46.64,18200.0,39.4672,39.4841,39.4672,39.4672,18200.0
2013-05-06 13:55:00,46.65,46.65,46.62,46.64,27500.0,39.4757,39.4757,39.4503,39.4672,27500.0
2013-05-06 14:00:00,46.65,46.66,46.63,46.63,14700.0,39.4757,39.4841,39.4588,39.4588,14700.0
2013-05-06 14:05:00,46.63,46.64,46.61,46.61,16400.0,39.4588,39.4672,39.4418,39.4418,16400.0
2013-05-06 14:10:00,46.61,46.65,46.6,46.65,17500.0,39.4418,39.4757,39.4334,39.4757,17500.0
2013-05-06 14:15:00,46.64,46.65,46.63,46.64,14600.0,39.4672,39.4757,39.4588,39.4672,14600.0
2013-05-06 14:20:00,46.65,46.65,46.62,46.62,15800.0,39.4757,39.4757,39.4503,39.4503,15800.0
2013-05-06 14:25:00,46.62,46.63,46.6,46.61,18700.0,39.4503,39.4588,39.4334,39.4418,18700.0
2013-05-06 14:30:00,46.62,46.63,46.6,46.6,15000.0,39.4503,39.4588,39.4334,39.4334,15000.0
2013-05-06 14:35:00,46.6,46.61,46.57,46.58,22700.0,39.4334,39.4418,39.408,39.4164,22700.0
2013-05-06 14:40:00,46.58,46.59,46.56,46.57,18800.0,39.4164,39.4249,39.3995,39.408,18800.0
2013-05-06 14:45:00,46.57,46.58,46.54,46.55,29000.0,39.408,39.4164,39.3826,39.3911,29000.0
2013-05-06 14:50:00,46.55,46.56,46.47,46.47,78600.0,39.3911,39.3995,39.3234,39.3234,78600.0
2013-05-06 14:55:00,46.47,46.48,46.39,46.43,103200.0,39.3234,39.3318,39.2557,39.2895,103200.0
2013-05-06 15:00:00,46.43,46.44,46.4,46.43,52800.0,39.2895,39.298,39.2641,39.2895,52800.0
2013-05-06 15:05:00,46.43,46.5,46.42,46.48,52700.0,39.2895,39.3488,39.2811,39.3318,52700.0
2013-05-06 15:10:00,46.49,46.54,46.48,46.49,29500.0,39.3403,39.3826,39.3318,39.3403,29500.0
2013-05-06 15:15:00,46.49,46.5,46.48,46.48,33100.0,39.3403,39.3488,39.3318,39.3318,33100.0
2013-05-06 15:20:00,46.48,46.48,46.44,46.45,34600.0,39.3318,39.3318,39.298,39.3064,34600.0
2013-05-06 15:25:00,46.46,46.47,46.43,46.43,46200.0,39.3149,39.3234,39.2895,39.2895,46200.0
2013-05-06 15:30:00,46.44,46.46,46.43,46.46,38000.0,39.298,39.3149,39.2895,39.3149,38000.0
2013-05-06 15:35:00,46.45,46.48,46.45,46.47,39200.0,39.3064,39.3318,39.3064,39.3234,39200.0
2013-05-06 15:40:00,46.48,46.5,46.47,46.49,52500.0,39.3318,39.3488,39.3234,39.3403,52500.0
2013-05-06 15:45:00,46.49,46.55,46.46,46.5,97100.0,39.3403,39.3911,39.3149,39.3488,97100.0
2013-05-06 15:50:00,46.49,46.5,46.45,46.46,96400.0,39.3403,39.3488,39.3064,39.3149,96400.0
2013-05-06 15:55:00,46.45,46.5,46.45,46.48,172300.0,39.3064,39.3488,39.3064,39.3318,172300.0
2013-05-07 09:30:00,46.47,46.75,46.35,46.71,56800.0,39.3234,39.5603,39.2218,39.5265,56800.0
2013-05-07 09:35:00,46.71,46.91,46.59,46.86,77900.0,39.5265,39.6957,39.4249,39.6534,77900.0
2013-05-07 09:40:00,46.86,47.46,46.86,47.43,179300.0,39.6534,40.1611,39.6534,40.1357,179300.0
2013-05-07 09:45:00,47.44,47.45,47.11,47.17,52300.0,40.1442,40.1527,39.8649,39.9157,52300.0
2013-05-07 09:50:00,47.18,47.31,47.15,47.28,47500.0,39.9242,40.0342,39.8988,40.0088,47500.0
2013-05-07 09:55:00,47.28,47.47,47.18,47.44,42200.0,40.0088,40.1696,39.9242,40.1442,42200.0
2013-05-07 10:00:00,47.45,47.59,47.42,47.42,75900.0,40.1527,40.2711,40.1273,40.1273,75900.0
2013-05-07 10:05:00,47.43,47.47,47.33,47.38,80800.0,40.1357,40.1696,40.0511,40.0934,80800.0
2013-05-07 10:10:00,47.37,47.39,47.29,47.37,92000.0,40.085,40.1019,40.0173,40.085,92000.0
2013-05-07 10:15:00,47.37,47.39,47.32,47.37,66900.0,40.085,40.1019,40.0426,40.085,66900.0
2013-05-07 10:20:00,47.38,47.38,47.3,47.3,53400.0,40.0934,40.0934,40.0257,40.0257,53400.0
2013-05-07 10:25:00,47.3,47.31,47.13,47.13,100200.0,40.0257,40.0342,39.8819,39.8819,100200.0
2013-05-07 10:30:00,47.14,47.21,47.14,47.21,58200.0,39.8903,39.9496,39.8903,39.9496,58200.0
2013-05-07 10:35:00,47.21,47.23,47.17,47.21,34100.0,39.9496,39.9665,39.9157,39.9496,34100.0
2013-05-07 10:40:00,47.21,47.23,47.19,47.2,50100.0,39.9496,39.9665,39.9326,39.9411,50100.0
2013-05-07 10:45:00,47.2,47.21,47.19,47.21,57700.0,39.9411,39.9496,39.9326,39.9496,57700.0
2013-05-07 10:50:00,47.2,47.23,47.2,47.23,19300.0,39.9411,39.9665,39.9411,39.9665,19300.0
2013-05-07 10:55:00,47.23,47.24,47.2,47.23,33600.0,39.9665,39.9749,39.9411,39.9665,33600.0
2013-05-07 11:00:00,47.22,47.25,47.22,47.24,21800.0,39.958,39.9834,39.958,39.9749,21800.0
2013-05-07 11:05:00,47.23,47.3,47.23,47.27,32100.0,39.9665,40.0257,39.9665,40.0003,32100.0
2013-05-07 11:10:00,47.27,47.34,47.27,47.33,49700.0,40.0003,40.0596,40.0003,40.0511,49700.0
2013-05-07 11:15:00,47.32,47.33,47.29,47.33,40600.0,40.0426,40.0511,40.0173,40.0511,40600.0
2013-05-07 11:20:00,47.33,47.34,47.3,47.3,26400.0,40.0511,40.0596,40.0257,40.0257,26400.0
2013-05-07 11:25:00,47.3,47.3,47.27,47.29,17400.0,40.0257,40.0257,40.0003,40.0173,17400.0
2013-05-07 11:30:00,47.29,47.34,47.29,47.34,28200.0,40.0173,40.0596,40.0173,40.0596,28200.0
2013-05-07 11:35:00,47.33,47.34,47.32,47.33,13300.0,40.0511,40.0596,40.0426,40.0511,13300.0
2013-05-07 11:40:00,47.33,47.34,47.3,47.3,18300.0,40.0511,40.0596,40.0257,40.0257,18300.0
2013-05-07 11:45:00,47.31,47.33,47.31,47.31,16400.0,40.0342,40.0511,40.0342,40.0342,16400.0
2013-05-07 11:50:00,47.31,47.33,47.31,47.32,30200.0,40.0342,40.0511,40.0342,40.0426,30200.0
2013-05-07 11:55:00,47.31,47.33,47.31,47.32,14400.0,40.0342,40.0511,40.0342,40.0426,14400.0
2013-05-07 12:00:00,47.31,47.32,47.31,47.32,11400.0,40.0342,40.0426,40.0342,40.0426,11400.0
2013-05-07 12:05:00,47.31,47.32,47.29,47.3,47700.0,40.0342,40.0426,40.0173,40.0257,47700.0
2013-05-07 12:10:00,47.29,47.32,47.29,47.32,28100.0,40.0173,40.0426,40.0173,40.0426,28100.0
2013-05-07 12:15:00,47.31,47.37,47.31,47.36,39200.0,40.0342,40.085,40.0342,40.0765,39200.0
2013-05-07 12:20:00,47.36,47.36,47.34,47.35,11800.0,40.0765,40.0765,40.0596,40.068,11800.0
2013-05-07 12:25:00,47.36,47.37,47.34,47.37,6700.0,40.0765,40.085,40.0596,40.085,6700.0
2013-05-07 12:30:00,47.36,47.4,47.35,47.4,24500.0,40.0765,40.1103,40.068,40.1103,24500.0
2013-05-07 12:35:00,47.4,47.4,47.39,47.39,11100.0,40.1103,40.1103,40.1019,40.1019,11100.0
2013-05-07 12:40:00,47.4,47.47,47.39,47.47,45000.0,40.1103,40.1696,40.1019,40.1696,45000.0
2013-05-07 12:45:00,47.46,47.53,47.46,47.53,41400.0,40.1611,40.2203,40.1611,40.2203,41400.0
2013-05-07 12:50:00,47.53,47.59,47.53,47.58,45900.0,40.2203,40.2711,40.2203,40.2627,45900.0
2013-05-07 12:55:00,47.58,47.59,47.54,47.56,25400.0,40.2627,40.2711,40.2288,40.2457,25400.0
2013-05-07 13:00:00,47.56,47.61,47.53,47.61,24500.0,40.2457,40.288,40.2203,40.288,24500.0
2013-05-07 13:05:00,47.6,47.61,47.58,47.59,20800.0,40.2796,40.288,40.2627,40.2711,20800.0
2013-05-07 13:10:00,47.59,47.64,47.59,47.64,16600.0,40.2711,40.3134,40.2711,40.3134,16600.0
2013-05-07 13:15:00,47.64,47.66,47.63,47.66,14800.0,40.3134,40.3304,40.305,40.3304,14800.0
2013-05-07 13:20:00,47.66,47.66,47.6,47.6,18200.0,40.3304,40.3304,40.2796,40.2796,18200.0
2013-05-07 13:25:00,47.59,47.61,47.58,47.6,10900.0,40.2711,40.288,40.2627,40.2796,10900.0
2013-05-07 13:30:00,47.6,47.61,47.55,47.56,24600.0,40.2796,40.288,40.2373,40.2457,24600.0
2013-05-07 13:35:00,47.55,47.59,47.55,47.56,26500.0,40.2373,40.2711,40.2373,40.2457,26500.0
2013-05-07 13:40:00,47.57,47.6,47.57,47.57,22600.0,40.2542,40.2796,40.2542,40.2542,22600.0
2013-05-07 13:45:00,47.57,47.58,47.54,47.56,46000.0,40.2542,40.2627,40.2288,40.2457,46000.0
2013-05-07 13:50:00,47.56,47.57,47.55,47.56,59700.0,40.2457,40.2542,40.2373,40.2457,59700.0
2013-05-07 13:55:00,47.56,47.57,47.56,47.56,9500.0,40.2457,40.2542,40.2457,40.2457,9500.0
2013-05-07 14:00:00,47.56,47.58,47.55,47.56,53000.0,40.2457,40.2627,40.2373,40.2457,53000.0
2013-05-07 14:05:00,47.55,47.57,47.55,47.55,26300.0,40.2373,40.2542,40.2373,40.2373,26300.0
2013-05-07 14:10:00,47.55,47.55,47.52,47.52,17100.0,40.2373,40.2373,40.2119,40.2119,17100.0
2013-05-07 14:15:00,47.52,47.53,47.49,47.5,10600.0,40.2119,40.2203,40.1865,40.195,10600.0
2013-05-07 14:20:00,47.5,47.5,47.46,47.46,24300.0,40.195,40.195,40.1611,40.1611,24300.0
2013-05-07 14:25:00,47.46,47.48,47.46,47.46,12200.0,40.1611,40.178,40.1611,40.1611,12200.0
2013-05-07 14:30:00,47.46,47.46,47.42,47.42,22200.0,40.1611,40.1611,40.1273,40.1273,22200.0
2013-05-07 14:35:00,47.42,47.43,47.41,47.41,14300.0,40.1273,40.1357,40.1188,40.1188,14300.0
2013-05-07 14:40:00,47.41,47.42,47.4,47.41,19200.0,40.1188,40.1273,40.1103,40.1188,19200.0
2013-05-07 14:45:00,47.41,47.45,47.41,47.44,27200.0,40.1188,40.1527,40.1188,40.1442,27200.0
2013-05-07 14:50:00,47.45,47.46,47.44,47.46,19600.0,40.1527,40.1611,40.1442,40.1611,19600.0
2013-05-07 14:55:00,47.46,47.48,47.45,47.46,24800.0,40.1611,40.178,40.1527,40.1611,24800.0
2013-05-07 15:00:00,47.46,47.47,47.46,47.46,9800.0,40.1611,40.1696,40.1611,40.1611,9800.0
2013-05-07 15:05:00,47.47,47.5,47.46,47.5,26300.0,40.1696,40.195,40.1611,40.195,26300.0
2013-05-07 15:10:00,47.5,47.5,47.49,47.49,22900.0,40.195,40.195,40.1865,40.1865,22900.0
2013-05-07 15:15:00,47.49,47.5,47.49,47.49,7900.0,40.1865,40.195,40.1865,40.1865,7900.0
2013-05-07 15:20:00,47.5,47.5,47.48,47.48,28000.0,40.195,40.195,40.178,40.178,28000.0
2013-05-07 15:25:00,47.48,47.49,47.48,47.48,30600.0,40.178,40.1865,40.178,40.178,30600.0
2013-05-07 15:30:00,47.48,47.52,47.48,47.51,50600.0,40.178,40.2119,40.178,40.2034,50600.0
2013-05-07 15:35:00,47.52,47.56,47.51,47.56,55400.0,40.2119,40.2457,40.2034,40.2457,55400.0
2013-05-07 15:40:00,47.56,47.58,47.55,47.58,23900.0,40.2457,40.2627,40.2373,40.2627,23900.0
2013-05-07 15:45:00,47.58,47.6,47.57,47.57,52700.0,40.2627,40.2796,40.2542,40.2542,52700.0
2013-05-07 15:50:00,47.57,47.58,47.53,47.54,63100.0,40.2542,40.2627,40.2203,40.2288,63100.0
2013-05-07 15:55:00,47.53,47.6,47.53,47.58,120900.0,40.2203,40.2796,40.2203,40.2627,120900.0
2013-05-08 09:30:00,47.35,47.75,47.34,47.45,170200.0,40.068,40.4065,40.0596,40.1527,170200.0
2013-05-08 09:35:00,47.47,47.58,47.43,47.48,45900.0,40.1696,40.2627,40.1357,40.178,45900.0
2013-05-08 09:40:00,47.46,47.48,47.3,47.33,54700.0,40.1611,40.178,40.0257,40.0511,54700.0
2013-05-08 09:45:00,47.31,47.35,47.27,47.32,24800.0,40.0342,40.068,40.0003,40.0426,24800.0
2013-05-08 09:50:00,47.32,47.38,47.3,47.3,36400.0,40.0426,40.0934,40.0257,40.0257,36400.0
2013-05-08 09:55:00,47.3,47.33,47.21,47.22,36200.0,40.0257,40.0511,39.9496,39.958,36200.0
2013-05-08 10:00:00,47.21,47.28,47.18,47.19,40100.0,39.9496,40.0088,39.9242,39.9326,40100.0
2013-05-08 10:05:00,47.19,47.28,47.16,47.25,46900.0,39.9326,40.0088,39.9073,39.9834,46900.0
2013-05-08 10:10:00,47.26,47.32,47.25,47.31,36400.0,39.9919,40.0426,39.9834,40.0342,36400.0
2013-05-08 10:15:00,47.32,47.33,47.29,47.3,23700.0,40.0426,40.0511,40.0173,40.0257,23700.0
2013-05-08 10:20:00,47.3,47.34,47.23,47.23,35600.0,40.0257,40.0596,39.9665,39.9665,35600.0
2013-05-08 10:25:00,47.24,47.26,47.22,47.22,26700.0,39.9749,39.9919,39.958,39.958,26700.0
2013-05-08 10:30:00,47.22,47.26,47.21,47.26,23800.0,39.958,39.9919,39.9496,39.9919,23800.0
2013-05-08 10:35:00,47.26,47.28,47.25,47.26,37200.0,39.9919,40.0088,39.9834,39.9919,37200.0
2013-05-08 10:40:00,47.26,47.27,47.23,47.25,20900.0,39.9919,40.0003,39.9665,39.9834,20900.0
2013-05-08 10:45:00,47.25,47.26,47.2,47.21,18000.0,39.9834,39.9919,39.9411,39.9496,18000.0
2013-05-08 10:50:00,47.21,47.26,47.18,47.25,82800.0,39.9496,39.9919,39.9242,39.9834,82800.0
2013-05-08 10:55:00,47.24,47.25,47.19,47.19,20000.0,39.9749,39.9834,39.9326,39.9326,20000.0
2013-05-08 11:00:00,47.19,47.21,47.16,47.16,53800.0,39.9326,39.9496,39.9073,39.9073,53800.0
2013-05-08 11:05:00,47.16,47.17,47.15,47.15,16000.0,39.9073,39.9157,39.8988,39.8988,16000.0
2013-05-08 11:10:00,47.15,47.15,47.12,47.12,22300.0,39.8988,39.8988,39.8734,39.8734,22300.0
2013-05-08 11:15:00,47.13,47.17,47.13,47.15,38700.0,39.8819,39.9157,39.8819,39.8988,38700.0
2013-05-08 11:20:00,47.15,47.25,47.15,47.25,44700.0,39.8988,39.9834,39.8988,39.9834,44700.0
2013-05-08 11:25:00,47.25,47.28,47.22,47.26,124400.0,39.9834,40.0088,39.958,39.9919,124400.0
2013-05-08 11:30:00,47.27,47.28,47.26,47.28,19300.0,40.0003,40.0088,39.9919,40.0088,19300.0
2013-05-08 11:35:00,47.27,47.27,47.21,47.21,14000.0,40.0003,40.0003,39.9496,39.9496,14000.0
2013-05-08 11:40:00,47.2,47.21,47.2,47.2,9000.0,39.9411,39.9496,39.9411,39.9411,9000.0
2013-05-08 11:45:00,47.2,47.21,47.2,47.2,14600.0,39.9411,39.9496,39.9411,39.9411,14600.0
2013-05-08 11:50:00,47.2,47.22,47.2,47.2,15100.0,39.9411,39.958,39.9411,39.9411,15100.0
2013-05-08 11:55:00,47.2,47.28,47.2,47.22,24700.0,39.9411,40.0088,39.9411,39.958,24700.0
2013-05-08 12:00:00,47.22,47.24,47.2,47.23,11900.0,39.958,39.9749,39.9411,39.9665,11900.0
2013-05-08 12:05:00,47.24,47.25,47.23,47.24,6800.0,39.9749,39.9834,39.9665,39.9749,6800.0
2013-05-08 12:10:00,47.24,47.24,47.2,47.2,9000.0,39.9749,39.9749,39.9411,39.9411,9000.0
2013-05-08 12:15:00,47.2,47.22,47.2,47.21,17300.0,39.9411,39.958,39.9411,39.9496,17300.0
2013-05-08 12:20:00,47.21,47.23,47.2,47.2,10100.0,39.9496,39.9665,39.9411,39.9411,10100.0
2013-05-08 12:25:00,47.2,47.22,47.2,47.21,11500.0,39.9411,39.958,39.9411,39.9496,11500.0
2013-05-08 12:30:00,47.21,47.22,47.2,47.21,18800.0,39.9496,39.958,39.9411,39.9496,18800.0
2013-05-08 12:35:00,47.2,47.2,47.14,47.15,27200.0,39.9411,39.9411,39.8903,39.8988,27200.0
2013-05-08 12:40:00,47.15,47.16,47.14,47.14,13300.0,39.8988,39.9073,39.8903,39.8903,13300.0
2013-05-08 12:45:00,47.15,47.16,47.12,47.13,27900.0,39.8988,39.9073,39.8734,39.8819,27900.0
2013-05-08 12:50:00,47.13,47.17,47.11,47.11,24000.0,39.8819,39.9157,39.8649,39.8649,24000.0
2013-05-08 12:55:00,47.11,47.11,47.08,47.09,17600.0,39.8649,39.8649,39.8396,39.848,17600.0
2013-05-08 13:00:00,47.08,47.09,47.08,47.08,3300.0,39.8396,39.848,39.8396,39.8396,3300.0
2013-05-08 13:05:00,47.09,47.14,47.09,47.1,20400.0,39.848,39.8903,39.848,39.8565,20400.0
2013-05-08 13:10:00,47.09,47.09,47.06,47.06,12100.0,39.848,39.848,39.8226,39.8226,12100.0
2013-05-08 13:15:00,47.06,47.07,47.05,47.05,6000.0,39.8226,39.8311,39.8142,39.8142,6000.0
2013-05-08 13:20:00,47.06,47.06,47.03,47.03,11800.0,39.8226,39.8226,39.7972,39.7972,11800.0
2013-05-08 13:25:00,47.03,47.05,47.02,47.03,22700.0,39.7972,39.8142,39.7888,39.7972,22700.0
2013-05-08 13:30:00,47.03,47.06,47.03,47.04,27800.0,39.7972,39.8226,39.7972,39.8057,27800.0
2013-05-08 13:35:00,47.04,47.05,47.02,47.03,37000.0,39.8057,39.8142,39.7888,39.7972,37000.0
2013-05-08 13:40:00,47.03,47.03,46.99,46.99,36500.0,39.7972,39.7972,39.7634,39.7634,36500.0
2013-05-08 13:45:00,46.99,47.0,46.91,46.91,22500.0,39.7634,39.7719,39.6957,39.6957,22500.0
2013-05-08 13:50:00,46.92,46.93,46.88,46.9,29200.0,39.7042,39.7126,39.6703,39.6872,29200.0
2013-05-08 13:55:00,46.9,46.9,46.87,46.87,16600.0,39.6872,39.6872,39.6618,39.6618,16600.0
2013-05-08 14:00:00,46.88,46.88,46.86,46.87,20300.0,39.6703,39.6703,39.6534,39.6618,20300.0
2013-05-08 14:05:00,46.87,46.89,46.87,46.89,13800.0,39.6618,39.6788,39.6618,39.6788,13800.0
2013-05-08 14:10:00,46.89,46.89,46.84,46.85,29900.0,39.6788,39.6788,39.6365,39.6449,29900.0
2013-05-08 14:15:00,46.85,46.85,46.81,46.81,15900.0,39.6449,39.6449,39.6111,39.6111,15900.0
2013-05-08 14:20:00,46.81,46.82,46.78,46.78,21700.0,39.6111,39.6195,39.5857,39.5857,21700.0
2013-05-08 14:25:00,46.77,46.79,46.75,46.76,28200.0,39.5772,39.5942,39.5603,39.5688,28200.0
2013-05-08 14:30:00,46.75,46.78,46.74,46.78,21200.0,39.5603,39.5857,39.5518,39.5857,21200.0
2013-05-08 14:35:00,46.78,46.82,46.77,46.8,40800.0,39.5857,39.6195,39.5772,39.6026,40800.0
2013-05-08 14:40:00,46.8,46.81,46.73,46.73,39700.0,39.6026,39.6111,39.5434,39.5434,39700.0
2013-05-08 14:45:00,46.74,46.75,46.72,46.73,32300.0,39.5518,39.5603,39.5349,39.5434,32300.0
2013-05-08 14:50:00,46.73,46.73,46.7,46.7,25100.0,39.5434,39.5434,39.518,39.518,25100.0
2013-05-08 14:55:00,46.7,46.75,46.7,46.75,27000.0,39.518,39.5603,39.518,39.5603,27000.0
2013-05-08 15:00:00,46.75,46.76,46.75,46.76,15300.0,39.5603,39.5688,39.5603,39.5688,15300.0
2013-05-08 15:05:00,46.76,46.82,46.75,46.82,15800.0,39.5688,39.6195,39.5603,39.6195,15800.0
2013-05-08 15:10:00,46.82,46.84,46.81,46.84,14300.0,39.6195,39.6365,39.6111,39.6365,14300.0
2013-05-08 15:15:00,46.84,46.86,46.8,46.8,53200.0,39.6365,39.6534,39.6026,39.6026,53200.0
2013-05-08 15:20:00,46.81,46.82,46.8,46.8,24800.0,39.6111,39.6195,39.6026,39.6026,24800.0
2013-05-08 15:25:00,46.81,46.84,46.8,46.83,34900.0,39.6111,39.6365,39.6026,39.628,34900.0
2013-05-08 15:30:00,46.82,46.83,46.82,46.82,13900.0,39.6195,39.628,39.6195,39.6195,13900.0
2013-05-08 15:35:00,46.82,46.83,46.8,46.83,77900.0,39.6195,39.628,39.6026,39.628,77900.0
2013-05-08 15:40:00,46.83,46.88,46.83,46.87,29900.0,39.628,39.6703,39.628,39.6618,29900.0
2013-05-08 15:45:00,46.87,46.93,46.87,46.91,47400.0,39.6618,39.7126,39.6618,39.6957,47400.0
2013-05-08 15:50:00,46.91,46.91,46.89,46.89,84200.0,39.6957,39.6957,39.6788,39.6788,84200.0
2013-05-08 15:55:00,46.9,46.91,46.85,46.89,173300.0,39.6872,39.6957,39.6449,39.6788,173300.0
2013-05-09 09:30:00,46.92,47.02,46.87,46.99,18300.0,39.7042,39.7888,39.6618,39.7634,18300.0
2013-05-09 09:35:00,47.0,47.0,46.8,46.82,41000.0,39.7719,39.7719,39.6026,39.6195,41000.0
2013-05-09 09:40:00,46.81,46.87,46.67,46.68,155300.0,39.6111,39.6618,39.4926,39.5011,155300.0
2013-05-09 09:45:00,46.67,46.7,46.65,46.69,17900.0,39.4926,39.518,39.4757,39.5095,17900.0
2013-05-09 09:50:00,46.74,46.82,46.72,46.81,19500.0,39.5518,39.6195,39.5349,39.6111,19500.0
2013-05-09 09:55:00,46.81,46.86,46.79,46.86,10300.0,39.6111,39.6534,39.5942,39.6534,10300.0
2013-05-09 10:00:00,46.86,46.86,46.77,46.77,21500.0,39.6534,39.6534,39.5772,39.5772,21500.0
2013-05-09 10:05:00,46.78,46.78,46.68,46.68,11200.0,39.5857,39.5857,39.5011,39.5011,11200.0
2013-05-09 10:10:00,46.69,46.76,46.69,46.73,22800.0,39.5095,39.5688,39.5095,39.5434,22800.0
2013-05-09 10:15:00,46.74,46.78,46.74,46.77,36600.0,39.5518,39.5857,39.5518,39.5772,36600.0
2013-05-09 10:20:00,46.77,46.78,46.72,46.73,54000.0,39.5772,39.5857,39.5349,39.5434,54000.0
2013-05-09 10:25:00,46.73,46.73,46.71,46.73,30100.0,39.5434,39.5434,39.5265,39.5434,30100.0
2013-05-09 10:30:00,46.74,46.76,46.73,46.74,26900.0,39.5518,39.5688,39.5434,39.5518,26900.0
2013-05-09 10:35:00,46.75,46.76,46.73,46.75,40800.0,39.5603,39.5688,39.5434,39.5603,40800.0
2013-05-09 10:40:00,46.75,46.75,46.66,46.7,14000.0,39.5603,39.5603,39.4841,39.518,14000.0
2013-05-09 10:45:00,46.71,46.75,46.71,46.74,6800.0,39.5265,39.5603,39.5265,39.5518,6800.0
2013-05-09 10:50:00,46.75,46.75,46.69,46.69,10900.0,39.5603,39.5603,39.5095,39.5095,10900.0
2013-05-09 10:55:00,46.7,46.71,46.62,46.65,21500.0,39.518,39.5265,39.4503,39.4757,21500.0
2013-05-09 11:00:00,46.65,46.69,46.65,46.66,13300.0,39.4757,39.5095,39.4757,39.4841,13300.0
2013-05-09 11:05:00,46.66,46.66,46.59,46.61,9600.0,39.4841,39.4841,39.4249,39.4418,9600.0
2013-05-09 11:10:00,46.62,46.62,46.53,46.53,8100.0,39.4503,39.4503,39.3741,39.3741,8100.0
2013-05-09 11:15:00,46.53,46.53,46.41,46.46,30500.0,39.3741,39.3741,39.2726,39.3149,30500.0
2013-05-09 11:20:00,46.45,46.52,46.45,46.5,18900.0,39.3064,39.3657,39.3064,39.3488,18900.0
2013-05-09 11:25:00,46.49,46.54,46.48,46.54,9700.0,39.3403,39.3826,39.3318,39.3826,9700.0
2013-05-09 11:30:00,46.54,46.55,46.46,46.47,29000.0,39.3826,39.3911,39.3149,39.3234,29000.0
2013-05-09 11:35:00,46.47,46.47,46.41,46.41,19600.0,39.3234,39.3234,39.2726,39.2726,19600.0
2013-05-09 11:40:00,46.41,46.43,46.34,46.35,17800.0,39.2726,39.2895,39.2134,39.2218,17800.0
2013-05-09 11:45:00,46.35,46.35,46.29,46.3,7800.0,39.2218,39.2218,39.171,39.1795,7800.0
2013-05-09 11:50:00,46.31,46.33,46.31,46.32,5600.0,39.188,39.2049,39.188,39.1964,5600.0
2013-05-09 11:55:00,46.32,46.33,46.3,46.32,6300.0,39.1964,39.2049,39.1795,39.1964,6300.0
2013-05-09 12:00:00,46.31,46.31,46.26,46.26,23300.0,39.188,39.188,39.1457,39.1457,23300.0
2013-05-09 12:05:00,46.27,46.28,46.26,46.28,17000.0,39.1541,39.1626,39.1457,39.1626,17000.0
2013-05-09 12:10:00,46.28,46.3,46.23,46.25,33300.0,39.1626,39.1795,39.1203,39.1372,33300.0
2013-05-09 12:15:00,46.26,46.27,46.23,46.23,12300.0,39.1457,39.1541,39.1203,39.1203,12300.0
2013-05-09 12:20:00,46.22,46.22,46.15,46.16,29600.0,39.1118,39.1118,39.0526,39.061,29600.0
2013-05-09 12:25:00,46.16,46.17,46.13,46.16,24700.0,39.061,39.0695,39.0357,39.061,24700.0
2013-05-09 12:30:00,46.16,46.25,46.15,46.22,15300.0,39.061,39.1372,39.0526,39.1118,15300.0
2013-05-09 12:35:00,46.22,46.22,46.18,46.2,11500.0,39.1118,39.1118,39.078,39.0949,11500.0
2013-05-09 12:40:00,46.21,46.22,46.19,46.21,8700.0,39.1034,39.1118,39.0864,39.1034,8700.0
2013-05-09 12:45:00,46.2,46.21,46.18,46.2,5800.0,39.0949,39.1034,39.078,39.0949,5800.0
2013-05-09 12:50:00,46.2,46.22,46.18,46.19,20400.0,39.0949,39.1118,39.078,39.0864,20400.0
2013-05-09 12:55:00,46.19,46.21,46.18,46.2,10200.0,39.0864,39.1034,39.078,39.0949,10200.0
2013-05-09 13:00:00,46.19,46.3,46.19,46.3,23400.0,39.0864,39.1795,39.0864,39.1795,23400.0
2013-05-09 13:05:00,46.3,46.32,46.3,46.3,21800.0,39.1795,39.1964,39.1795,39.1795,21800.0
2013-05-09 13:10:00,46.31,46.31,46.26,46.26,31900.0,39.188,39.188,39.1457,39.1457,31900.0
2013-05-09 13:15:00,46.27,46.33,46.27,46.33,21700.0,39.1541,39.2049,39.1541,39.2049,21700.0
2013-05-09 13:20:00,46.33,46.38,46.33,46.34,15300.0,39.2049,39.2472,39.2049,39.2134,15300.0
2013-05-09 13:25:00,46.35,46.35,46.29,46.29,17800.0,39.2218,39.2218,39.171,39.171,17800.0
2013-05-09 13:30:00,46.29,46.31,46.28,46.31,7900.0,39.171,39.188,39.1626,39.188,7900.0
2013-05-09 13:35:00,46.32,46.33,46.28,46.28,11700.0,39.1964,39.2049,39.1626,39.1626,11700.0
2013-05-09 13:40:00,46.28,46.28,46.18,46.19,32600.0,39.1626,39.1626,39.078,39.0864,32600.0
2013-05-09 13:45:00,46.19,46.23,46.16,46.16,21700.0,39.0864,39.1203,39.061,39.061,21700.0
2013-05-09 13:50:00,46.16,46.16,46.14,46.14,13200.0,39.061,39.061,39.0441,39.0441,13200.0
2013-05-09 13:55:00,46.14,46.2,46.14,46.18,33400.0,39.0441,39.0949,39.0441,39.078,33400.0
2013-05-09 14:00:00,46.17,46.17,46.07,46.08,36700.0,39.0695,39.0695,38.9849,38.9933,36700.0
2013-05-09 14:05:00,46.08,46.09,46.02,46.02,51800.0,38.9933,39.0018,38.9426,38.9426,51800.0
2013-05-09 14:10:00,46.02,46.03,45.96,45.98,35300.0,38.9426,38.951,38.8918,38.9087,35300.0
2013-05-09 14:15:00,45.98,46.02,45.96,46.0,26200.0,38.9087,38.9426,38.8918,38.9256,26200.0
2013-05-09 14:20:00,46.0,46.01,45.97,45.98,15600.0,38.9256,38.9341,38.9003,38.9087,15600.0
2013-05-09 14:25:00,45.98,46.0,45.97,46.0,28300.0,38.9087,38.9256,38.9003,38.9256,28300.0
2013-05-09 14:30:00,46.0,46.03,46.0,46.02,14200.0,38.9256,38.951,38.9256,38.9426,14200.0
2013-05-09 14:35:00,46.02,46.02,45.97,45.98,34200.0,38.9426,38.9426,38.9003,38.9087,34200.0
2013-05-09 14:40:00,45.99,46.01,45.92,45.94,51900.0,38.9172,38.9341,38.858,38.8749,51900.0
2013-05-09 14:45:00,45.94,45.97,45.94,45.96,57400.0,38.8749,38.9003,38.8749,38.8918,57400.0
2013-05-09 14:50:00,45.96,46.04,45.96,46.02,185000.0,38.8918,38.9595,38.8918,38.9426,185000.0
2013-05-09 14:55:00,46.02,46.04,46.0,46.03,84500.0,38.9426,38.9595,38.9256,38.951,84500.0
2013-05-09 15:00:00,46.03,46.03,45.95,46.0,268200.0,38.951,38.951,38.8833,38.9256,268200.0
2013-05-09 15:05:00,46.0,46.07,45.99,46.06,29900.0,38.9256,38.9849,38.9172,38.9764,29900.0
2013-05-09 15:10:00,46.07,46.07,46.01,46.02,19000.0,38.9849,38.9849,38.9341,38.9426,19000.0
2013-05-09 15:15:00,46.0,46.1,45.99,46.1,16000.0,38.9256,39.0103,38.9172,39.0103,16000.0
2013-05-09 15:20:00,46.1,46.1,46.07,46.1,23800.0,39.0103,39.0103,38.9849,39.0103,23800.0
2013-05-09 15:25:00,46.1,46.1,46.05,46.08,21000.0,39.0103,39.0103,38.968,38.9933,21000.0
2013-05-09 15:30:00,46.09,46.11,46.08,46.1,24800.0,39.0018,39.0187,38.9933,39.0103,24800.0
2013-05-09 15:35:00,46.1,46.12,46.07,46.07,24700.0,39.0103,39.0272,38.9849,38.9849,24700.0
2013-05-09 15:40:00,46.06,46.09,46.06,46.09,39900.0,38.9764,39.0018,38.9764,39.0018,39900.0
2013-05-09 15:45:00,46.08,46.09,46.01,46.04,113100.0,38.9933,39.0018,38.9341,38.9595,113100.0
2013-05-09 15:50:00,46.04,46.06,45.94,45.98,162600.0,38.9595,38.9764,38.8749,38.9087,162600.0
2013-05-09 15:55:00,45.98,46.07,45.98,46.07,84900.0,38.9087,38.9849,38.9087,38.9849,84900.0
2013-05-10 09:30:00,46.17,46.24,46.12,46.2,48600.0,39.0695,39.1287,39.0272,39.0949,48600.0
2013-05-10 09:35:00,46.21,46.29,46.2,46.25,53100.0,39.1034,39.171,39.0949,39.1372,53100.0
2013-05-10 09:40:00,46.24,46.39,46.17,46.36,79400.0,39.1287,39.2557,39.0695,39.2303,79400.0
2013-05-10 09:45:00,46.37,46.41,46.25,46.27,68900.0,39.2387,39.2726,39.1372,39.1541,68900.0
2013-05-10 09:50:00,46.27,46.38,46.26,46.35,33700.0,39.1541,39.2472,39.1457,39.2218,33700.0
2013-05-10 09:55:00,46.34,46.41,46.29,46.39,30800.0,39.2134,39.2726,39.171,39.2557,30800.0
2013-05-10 10:00:00,46.38,46.43,46.34,46.37,41400.0,39.2472,39.2895,39.2134,39.2387,41400.0
2013-05-10 10:05:00,46.37,46.49,46.37,46.43,24900.0,39.2387,39.3403,39.2387,39.2895,24900.0
2013-05-10 10:10:00,46.43,46.43,46.34,46.35,14400.0,39.2895,39.2895,39.2134,39.2218,14400.0
2013-05-10 10:15:00,46.32,46.38,46.29,46.29,17300.0,39.1964,39.2472,39.171,39.171,17300.0
2013-05-10 10:20:00,46.27,46.27,46.21,46.23,16100.0,39.1541,39.1541,39.1034,39.1203,16100.0
2013-05-10 10:25:00,46.23,46.27,46.21,46.23,9900.0,39.1203,39.1541,39.1034,39.1203,9900.0
2013-05-10 10:30:00,46.23,46.23,46.11,46.13,10900.0,39.1203,39.1203,39.0187,39.0357,10900.0
2013-05-10 10:35:00,46.12,46.14,46.08,46.11,8400.0,39.0272,39.0441,38.9933,39.0187,8400.0
2013-05-10 10:40:00,46.11,46.21,46.11,46.19,15700.0,39.0187,39.1034,39.0187,39.0864,15700.0
2013-05-10 10:45:00,46.2,46.2,46.12,46.13,6600.0,39.0949,39.0949,39.0272,39.0357,6600.0
2013-05-10 10:50:00,46.15,46.17,46.11,46.16,6000.0,39.0526,39.0695,39.0187,39.061,6000.0
2013-05-10 10:55:00,46.17,46.24,46.15,46.23,5900.0,39.0695,39.1287,39.0526,39.1203,5900.0
2013-05-10 11:00:00,46.23,46.23,46.17,46.17,8900.0,39.1203,39.1203,39.0695,39.0695,8900.0
2013-05-10 11:05:00,46.17,46.25,46.17,46.24,10800.0,39.0695,39.1372,39.0695,39.1287,10800.0
2013-05-10 11:10:00,46.23,46.23,46.21,46.23,6400.0,39.1203,39.1203,39.1034,39.1203,6400.0
2013-05-10 11:15:00,46.22,46.22,46.12,46.15,19900.0,39.1118,39.1118,39.0272,39.0526,19900.0
2013-05-10 11:20:00,46.15,46.18,46.11,46.16,16200.0,39.0526,39.078,39.0187,39.061,16200.0
2013-05-10 11:25:00,46.16,46.16,46.13,46.14,31500.0,39.061,39.061,39.0357,39.0441,31500.0
2013-05-10 11:30:00,46.15,46.19,46.15,46.16,7500.0,39.0526,39.0864,39.0526,39.061,7500.0
2013-05-10 11:35:00,46.16,46.17,46.15,46.15,3200.0,39.061,39.0695,39.0526,39.0526,3200.0
2013-05-10 11:40:00,46.15,46.15,46.07,46.1,16500.0,39.0526,39.0526,38.9849,39.0103,16500.0
2013-05-10 11:45:00,46.1,46.1,46.04,46.04,11900.0,39.0103,39.0103,38.9595,38.9595,11900.0
2013-05-10 11:50:00,46.04,46.04,45.96,46.0,23600.0,38.9595,38.9595,38.8918,38.9256,23600.0
2013-05-10 11:55:00,45.99,46.02,45.98,46.0,15800.0,38.9172,38.9426,38.9087,38.9256,15800.0
2013-05-10 12:00:00,46.0,46.01,45.98,45.99,7600.0,38.9256,38.9341,38.9087,38.9172,7600.0
2013-05-10 12:05:00,45.99,45.99,45.9,45.91,15800.0,38.9172,38.9172,38.841,38.8495,15800.0
2013-05-10 12:10:00,45.92,46.0,45.92,46.0,21000.0,38.858,38.9256,38.858,38.9256,21000.0
2013-05-10 12:15:00,46.0,46.01,45.98,46.0,10300.0,38.9256,38.9341,38.9087,38.9256,10300.0
2013-05-10 12:20:00,46.01,46.05,46.0,46.05,7400.0,38.9341,38.968,38.9256,38.968,7400.0
2013-05-10 12:25:00,46.05,46.08,46.04,46.04,6900.0,38.968,38.9933,38.9595,38.9595,6900.0
2013-05-10 12:30:00,46.05,46.07,46.04,46.06,69900.0,38.968,38.9849,38.9595,38.9764,69900.0
2013-05-10 12:35:00,46.06,46.07,46.05,46.06,6800.0,38.9764,38.9849,38.968,38.9764,6800.0
2013-05-10 12:40:00,46.06,46.09,46.05,46.09,4000.0,38.9764,39.0018,38.968,39.0018,4000.0
2013-05-10 12:45:00,46.09,46.12,46.09,46.12,13300.0,39.0018,39.0272,39.0018,39.0272,13300.0
2013-05-10 12:50:00,46.12,46.15,46.11,46.14,10300.0,39.0272,39.0526,39.0187,39.0441,10300.0
2013-05-10 12:55:00,46.14,46.16,46.14,46.14,5900.0,39.0441,39.061,39.0441,39.0441,5900.0
2013-05-10 13:00:00,46.14,46.17,46.14,46.17,11600.0,39.0441,39.0695,39.0441,39.0695,11600.0
2013-05-10 13:05:00,46.17,46.23,46.17,46.22,8900.0,39.0695,39.1203,39.0695,39.1118,8900.0
2013-05-10 13:10:00,46.22,46.22,46.18,46.21,18400.0,39.1118,39.1118,39.078,39.1034,18400.0
2013-05-10 13:15:00,46.22,46.27,46.22,46.27,37500.0,39.1118,39.1541,39.1118,39.1541,37500.0
2013-05-10 13:20:00,46.27,46.27,46.25,46.26,18100.0,39.1541,39.1541,39.1372,39.1457,18100.0
2013-05-10 13:25:00,46.26,46.3,46.26,46.3,23700.0,39.1457,39.1795,39.1457,39.1795,23700.0
2013-05-10 13:30:00,46.29,46.33,46.27,46.28,18900.0,39.171,39.2049,39.1541,39.1626,18900.0
2013-05-10 13:35:00,46.27,46.29,46.26,46.28,18700.0,39.1541,39.171,39.1457,39.1626,18700.0
2013-05-10 13:40:00,46.28,46.28,46.23,46.25,11000.0,39.1626,39.1626,39.1203,39.1372,11000.0
2013-05-10 13:45:00,46.24,46.28,46.24,46.28,15800.0,39.1287,39.1626,39.1287,39.1626,15800.0
2013-05-10 13:50:00,46.29,46.33,46.27,46.32,15500.0,39.171,39.2049,39.1541,39.1964,15500.0
2013-05-10 13:55:00,46.32,46.34,46.29,46.29,16400.0,39.1964,39.2134,39.171,39.171,16400.0
2013-05-10 14:00:00,46.29,46.35,46.29,46.33,30500.0,39.171,39.2218,39.171,39.2049,30500.0
2013-05-10 14:05:00,46.34,46.41,46.34,46.41,26500.0,39.2134,39.2726,39.2134,39.2726,26500.0
2013-05-10 14:10:00,46.41,46.45,46.4,46.4,27500.0,39.2726,39.3064,39.2641,39.2641,27500.0
2013-05-10 14:15:00,46.39,46.42,46.38,46.42,21000.0,39.2557,39.2811,39.2472,39.2811,21000.0
2013-05-10 14:20:00,46.41,46.41,46.4,46.4,16700.0,39.2726,39.2726,39.2641,39.2641,16700.0
2013-05-10 14:25:00,46.4,46.41,46.39,46.4,12700.0,39.2641,39.2726,39.2557,39.2641,12700.0
2013-05-10 14:30:00,46.41,46.41,46.39,46.41,14100.0,39.2726,39.2726,39.2557,39.2726,14100.0
2013-05-10 14:35:00,46.4,46.41,46.38,46.39,26100.0,39.2641,39.2726,39.2472,39.2557,26100.0
2013-05-10 14:40:00,46.39,46.42,46.37,46.41,15500.0,39.2557,39.2811,39.2387,39.2726,15500.0
2013-05-10 14:45:00,46.41,46.42,46.4,46.42,9200.0,39.2726,39.2811,39.2641,39.2811,9200.0
2013-05-10 14:50:00,46.42,46.43,46.39,46.4,20300.0,39.2811,39.2895,39.2557,39.2641,20300.0
2013-05-10 14:55:00,46.4,46.4,46.38,46.4,22100.0,39.2641,39.2641,39.2472,39.2641,22100.0
2013-05-10 15:00:00,46.4,46.4,46.38,46.39,17100.0,39.2641,39.2641,39.2472,39.2557,17100.0
2013-05-10 15:05:00,46.39,46.43,46.37,46.43,16400.0,39.2557,39.2895,39.2387,39.2895,16400.0
2013-05-10 15:10:00,46.42,46.42,46.4,46.41,21700.0,39.2811,39.2811,39.2641,39.2726,21700.0
2013-05-10 15:15:00,46.41,46.42,46.41,46.41,20300.0,39.2726,39.2811,39.2726,39.2726,20300.0
2013-05-10 15:20:00,46.41,46.45,46.41,46.45,24900.0,39.2726,39.3064,39.2726,39.3064,24900.0
2013-05-10 15:25:00,46.44,46.45,46.44,46.44,25300.0,39.298,39.3064,39.298,39.298,25300.0
2013-05-10 15:30:00,46.44,46.46,46.42,46.46,49000.0,39.298,39.3149,39.2811,39.3149,49000.0
2013-05-10 15:35:00,46.47,46.47,46.44,46.45,15500.0,39.3234,39.3234,39.298,39.3064,15500.0
2013-05-10 15:40:00,46.44,46.48,46.43,46.47,31300.0,39.298,39.3318,39.2895,39.3234,31300.0
2013-05-10 15:45:00,46.47,46.53,46.47,46.51,34300.0,39.3234,39.3741,39.3234,39.3572,34300.0
2013-05-10 15:50:00,46.5,46.59,46.5,46.57,58400.0,39.3488,39.4249,39.3488,39.408,58400.0
2013-05-10 15:55:00,46.57,46.62,46.57,46.6,197300.0,39.408,39.4503,39.408,39.4334,197300.0
2013-05-13 09:30:00,46.42,46.56,46.42,46.49,76700.0,39.2811,39.3995,39.2811,39.3403,76700.0
2013-05-13 09:35:00,46.47,46.51,46.36,46.42,68500.0,39.3234,39.3572,39.2303,39.2811,68500.0
2013-05-13 09:40:00,46.43,46.47,46.4,46.42,72600.0,39.2895,39.3234,39.2641,39.2811,72600.0
2013-05-13 09:45:00,46.43,46.47,46.43,46.45,16900.0,39.2895,39.3234,39.2895,39.3064,16900.0
2013-05-13 09:50:00,46.45,46.46,46.37,46.37,56000.0,39.3064,39.3149,39.2387,39.2387,56000.0
2013-05-13 09:55:00,46.39,46.41,46.36,46.4,14900.0,39.2557,39.2726,39.2303,39.2641,14900.0
2013-05-13 10:00:00,46.38,46.42,46.35,46.35,35300.0,39.2472,39.2811,39.2218,39.2218,35300.0
2013-05-13 10:05:00,46.36,46.39,46.35,46.39,32500.0,39.2303,39.2557,39.2218,39.2557,32500.0
2013-05-13 10:10:00,46.39,46.45,46.38,46.43,35100.0,39.2557,39.3064,39.2472,39.2895,35100.0
2013-05-13 10:15:00,46.44,46.53,46.4,46.4,46600.0,39.298,39.3741,39.2641,39.2641,46600.0
2013-05-13 10:20:00,46.4,46.47,46.4,46.46,22400.0,39.2641,39.3234,39.2641,39.3149,22400.0
2013-05-13 10:25:00,46.46,46.48,46.35,46.41,30800.0,39.3149,39.3318,39.2218,39.2726,30800.0
2013-05-13 10:30:00,46.41,46.49,46.41,46.43,25400.0,39.2726,39.3403,39.2726,39.2895,25400.0
2013-05-13 10:35:00,46.43,46.44,46.4,46.44,13400.0,39.2895,39.298,39.2641,39.298,13400.0
2013-05-13 10:40:00,46.44,46.46,46.43,46.44,11800.0,39.298,39.3149,39.2895,39.298,11800.0
2013-05-13 10:45:00,46.45,46.45,46.44,46.45,6300.0,39.3064,39.3064,39.298,39.3064,6300.0
2013-05-13 10:50:00,46.45,46.47,46.44,46.47,13400.0,39.3064,39.3234,39.298,39.3234,13400.0
2013-05-13 10:55:00,46.46,46.48,46.45,46.46,20400.0,39.3149,39.3318,39.3064,39.3149,20400.0
2013-05-13 11:00:00,46.45,46.48,46.45,46.46,12200.0,39.3064,39.3318,39.3064,39.3149,12200.0
2013-05-13 11:05:00,46.46,46.48,46.43,46.48,10200.0,39.3149,39.3318,39.2895,39.3318,10200.0
2013-05-13 11:10:00,46.48,46.52,46.48,46.49,10500.0,39.3318,39.3657,39.3318,39.3403,10500.0
2013-05-13 11:15:00,46.49,46.5,46.47,46.5,46200.0,39.3403,39.3488,39.3234,39.3488,46200.0
2013-05-13 11:20:00,46.5,46.51,46.48,46.48,21300.0,39.3488,39.3572,39.3318,39.3318,21300.0
2013-05-13 11:25:00,46.49,46.51,46.48,46.51,24200.0,39.3403,39.3572,39.3318,39.3572,24200.0
2013-05-13 11:30:00,46.51,46.54,46.51,46.51,11800.0,39.3572,39.3826,39.3572,39.3572,11800.0
2013-05-13 11:35:00,46.52,46.55,46.51,46.54,5400.0,39.3657,39.3911,39.3572,39.3826,5400.0
2013-05-13 11:40:00,46.54,46.56,46.54,46.54,10200.0,39.3826,39.3995,39.3826,39.3826,10200.0
2013-05-13 11:45:00,46.55,46.56,46.53,46.56,7600.0,39.3911,39.3995,39.3741,39.3995,7600.0
2013-05-13 11:50:00,46.56,46.56,46.54,46.55,5100.0,39.3995,39.3995,39.3826,39.3911,5100.0
2013-05-13 11:55:00,46.54,46.57,46.54,46.57,3300.0,39.3826,39.408,39.3826,39.408,3300.0
2013-05-13 12:00:00,46.57,46.59,46.54,46.59,20500.0,39.408,39.4249,39.3826,39.4249,20500.0
2013-05-13 12:05:00,46.58,46.61,46.58,46.58,20700.0,39.4164,39.4418,39.4164,39.4164,20700.0
2013-05-13 12:10:00,46.58,46.59,46.56,46.58,9500.0,39.4164,39.4249,39.3995,39.4164,9500.0
2013-05-13 12:15:00,46.58,46.58,46.55,46.55,13500.0,39.4164,39.4164,39.3911,39.3911,13500.0
2013-05-13 12:20:00,46.55,46.58,46.55,46.57,13300.0,39.3911,39.4164,39.3911,39.408,13300.0
2013-05-13 12:25:00,46.57,46.57,46.55,46.55,8600.0,39.408,39.408,39.3911,39.3911,8600.0
2013-05-13 12:30:00,46.55,46.57,46.55,46.55,4900.0,39.3911,39.408,39.3911,39.3911,4900.0
2013-05-13 12:35:00,46.55,46.56,46.54,46.54,9200.0,39.3911,39.3995,39.3826,39.3826,9200.0
2013-05-13 12:40:00,46.55,46.55,46.51,46.51,5100.0,39.3911,39.3911,39.3572,39.3572,5100.0
2013-05-13 12:45:00,46.51,46.51,46.49,46.5,6800.0,39.3572,39.3572,39.3403,39.3488,6800.0
2013-05-13 12:50:00,46.5,46.5,46.49,46.5,5100.0,39.3488,39.3488,39.3403,39.3488,5100.0
2013-05-13 12:55:00,46.49,46.53,46.49,46.53,10000.0,39.3403,39.3741,39.3403,39.3741,10000.0
2013-05-13 13:00:00,46.53,46.55,46.53,46.55,2000.0,39.3741,39.3911,39.3741,39.3911,2000.0
2013-05-13 13:05:00,46.54,46.55,46.52,46.53,6900.0,39.3826,39.3911,39.3657,39.3741,6900.0
2013-05-13 13:10:00,46.53,46.55,46.52,46.54,10300.0,39.3741,39.3911,39.3657,39.3826,10300.0
2013-05-13 13:15:00,46.55,46.58,46.55,46.58,3900.0,39.3911,39.4164,39.3911,39.4164,3900.0
2013-05-13 13:20:00,46.58,46.6,46.57,46.59,4400.0,39.4164,39.4334,39.408,39.4249,4400.0
2013-05-13 13:25:00,46.6,46.6,46.58,46.59,7600.0,39.4334,39.4334,39.4164,39.4249,7600.0
2013-05-13 13:30:00,46.58,46.59,46.57,46.57,7100.0,39.4164,39.4249,39.408,39.408,7100.0
2013-05-13 13:35:00,46.57,46.57,46.56,46.56,1300.0,39.408,39.408,39.3995,39.3995,1300.0
2013-05-13 13:40:00,46.56,46.56,46.51,46.54,29900.0,39.3995,39.3995,39.3572,39.3826,29900.0
2013-05-13 13:45:00,46.53,46.53,46.48,46.5,28500.0,39.3741,39.3741,39.3318,39.3488,28500.0
2013-05-13 13:50:00,46.49,46.51,46.49,46.5,2700.0,39.3403,39.3572,39.3403,39.3488,2700.0
2013-05-13 13:55:00,46.51,46.54,46.51,46.54,3900.0,39.3572,39.3826,39.3572,39.3826,3900.0
2013-05-13 14:00:00,46.53,46.53,46.5,46.51,9700.0,39.3741,39.3741,39.3488,39.3572,9700.0
2013-05-13 14:05:00,46.5,46.54,46.5,46.54,11400.0,39.3488,39.3826,39.3488,39.3826,11400.0
2013-05-13 14:10:00,46.55,46.56,46.54,46.56,8900.0,39.3911,39.3995,39.3826,39.3995,8900.0
2013-05-13 14:15:00,46.55,46.55,46.54,46.54,9900.0,39.3911,39.3911,39.3826,39.3826,9900.0
2013-05-13 14:20:00,46.53,46.53,46.5,46.5,5000.0,39.3741,39.3741,39.3488,39.3488,5000.0
2013-05-13 14:25:00,46.5,46.57,46.5,46.57,15200.0,39.3488,39.408,39.3488,39.408,15200.0
2013-05-13 14:30:00,46.57,46.6,46.57,46.6,16600.0,39.408,39.4334,39.408,39.4334,16600.0
2013-05-13 14:35:00,46.6,46.64,46.59,46.63,62400.0,39.4334,39.4672,39.4249,39.4588,62400.0
2013-05-13 14:40:00,46.64,46.65,46.61,46.61,10400.0,39.4672,39.4757,39.4418,39.4418,10400.0
2013-05-13 14:45:00,46.6,46.6,46.57,46.59,23600.0,39.4334,39.4334,39.408,39.4249,23600.0
2013-05-13 14:50:00,46.58,46.59,46.56,46.56,8100.0,39.4164,39.4249,39.3995,39.3995,8100.0
2013-05-13 14:55:00,46.56,46.58,46.55,46.57,11100.0,39.3995,39.4164,39.3911,39.408,11100.0
2013-05-13 15:00:00,46.57,46.59,46.56,46.59,10300.0,39.408,39.4249,39.3995,39.4249,10300.0
2013-05-13 15:05:00,46.58,46.6,46.56,46.56,10600.0,39.4164,39.4334,39.3995,39.3995,10600.0
2013-05-13 15:10:00,46.56,46.56,46.54,46.55,12900.0,39.3995,39.3995,39.3826,39.3911,12900.0
2013-05-13 15:15:00,46.54,46.57,46.54,46.55,20400.0,39.3826,39.408,39.3826,39.3911,20400.0
2013-05-13 15:20:00,46.55,46.55,46.49,46.51,18200.0,39.3911,39.3911,39.3403,39.3572,18200.0
2013-05-13 15:25:00,46.51,46.51,46.48,46.49,15000.0,39.3572,39.3572,39.3318,39.3403,15000.0
2013-05-13 15:30:00,46.49,46.51,46.48,46.51,11700.0,39.3403,39.3572,39.3318,39.3572,11700.0
2013-05-13 15:35:00,46.51,46.53,46.51,46.53,10700.0,39.3572,39.3741,39.3572,39.3741,10700.0
2013-05-13 15:40:00,46.52,46.55,46.52,46.52,24600.0,39.3657,39.3911,39.3657,39.3657,24600.0
2013-05-13 15:45:00,46.52,46.52,46.49,46.5,42800.0,39.3657,39.3657,39.3403,39.3488,42800.0
2013-05-13 15:50:00,46.5,46.55,46.5,46.55,59300.0,39.3488,39.3911,39.3488,39.3911,59300.0
2013-05-13 15:55:00,46.55,46.56,46.52,46.53,105100.0,39.3911,39.3995,39.3657,39.3741,105100.0
2013-05-14 09:30:00,46.64,46.65,46.38,46.56,143700.0,39.4672,39.4757,39.2472,39.3995,143700.0
2013-05-14 09:35:00,46.56,46.67,46.52,46.64,16900.0,39.3995,39.4926,39.3657,39.4672,16900.0
2013-05-14 09:40:00,46.64,46.78,46.64,46.74,22700.0,39.4672,39.5857,39.4672,39.5518,22700.0
2013-05-14 09:45:00,46.75,46.75,46.61,46.62,13900.0,39.5603,39.5603,39.4418,39.4503,13900.0
2013-05-14 09:50:00,46.63,46.75,46.62,46.73,17700.0,39.4588,39.5603,39.4503,39.5434,17700.0
2013-05-14 09:55:00,46.74,46.83,46.74,46.81,35900.0,39.5518,39.628,39.5518,39.6111,35900.0
2013-05-14 10:00:00,46.81,46.87,46.78,46.8,45400.0,39.6111,39.6618,39.5857,39.6026,45400.0
2013-05-14 10:05:00,46.8,46.93,46.8,46.88,53500.0,39.6026,39.7126,39.6026,39.6703,53500.0
2013-05-14 10:10:00,46.87,46.87,46.82,46.84,30100.0,39.6618,39.6618,39.6195,39.6365,30100.0
2013-05-14 10:15:00,46.84,46.85,46.76,46.76,16200.0,39.6365,39.6449,39.5688,39.5688,16200.0
2013-05-14 10:20:00,46.77,46.8,46.76,46.78,15400.0,39.5772,39.6026,39.5688,39.5857,15400.0
2013-05-14 10:25:00,46.78,46.87,46.78,46.84,13500.0,39.5857,39.6618,39.5857,39.6365,13500.0
2013-05-14 10:30:00,46.83,46.85,46.83,46.83,8800.0,39.628,39.6449,39.628,39.628,8800.0
2013-05-14 10:35:00,46.84,46.89,46.83,46.89,12300.0,39.6365,39.6788,39.628,39.6788,12300.0
2013-05-14 10:40:00,46.89,46.98,46.89,46.98,21000.0,39.6788,39.7549,39.6788,39.7549,21000.0
2013-05-14 10:45:00,46.97,46.98,46.93,46.94,12700.0,39.7465,39.7549,39.7126,39.7211,12700.0
2013-05-14 10:50:00,46.94,47.0,46.93,46.97,17100.0,39.7211,39.7719,39.7126,39.7465,17100.0
2013-05-14 10:55:00,46.97,46.99,46.95,46.98,9900.0,39.7465,39.7634,39.7295,39.7549,9900.0
2013-05-14 11:00:00,46.99,46.99,46.94,46.96,29100.0,39.7634,39.7634,39.7211,39.738,29100.0
2013-05-14 11:05:00,46.95,46.96,46.89,46.89,47900.0,39.7295,39.738,39.6788,39.6788,47900.0
2013-05-14 11:10:00,46.89,46.91,46.87,46.91,22300.0,39.6788,39.6957,39.6618,39.6957,22300.0
2013-05-14 11:15:00,46.91,46.92,46.9,46.91,13600.0,39.6957,39.7042,39.6872,39.6957,13600.0
2013-05-14 11:20:00,46.91,46.91,46.9,46.9,5400.0,39.6957,39.6957,39.6872,39.6872,5400.0
2013-05-14 11:25:00,46.91,46.96,46.91,46.96,32900.0,39.6957,39.738,39.6957,39.738,32900.0
2013-05-14 11:30:00,46.96,46.98,46.91,46.97,18500.0,39.738,39.7549,39.6957,39.7465,18500.0
2013-05-14 11:35:00,46.97,47.0,46.97,46.99,11700.0,39.7465,39.7719,39.7465,39.7634,11700.0
2013-05-14 11:40:00,46.99,47.01,46.97,46.97,21500.0,39.7634,39.7803,39.7465,39.7465,21500.0
2013-05-14 11:45:00,46.97,47.01,46.96,46.96,15700.0,39.7465,39.7803,39.738,39.738,15700.0
2013-05-14 11:50:00,46.95,46.98,46.93,46.97,12800.0,39.7295,39.7549,39.7126,39.7465,12800.0
2013-05-14 11:55:00,46.98,47.0,46.96,47.0,8300.0,39.7549,39.7719,39.738,39.7719,8300.0
2013-05-14 12:00:00,46.99,47.0,46.97,46.98,9000.0,39.7634,39.7719,39.7465,39.7549,9000.0
2013-05-14 12:05:00,46.98,46.98,46.95,46.97,14700.0,39.7549,39.7549,39.7295,39.7465,14700.0
2013-05-14 12:10:00,46.97,47.01,46.97,47.0,10900.0,39.7465,39.7803,39.7465,39.7719,10900.0
2013-05-14 12:15:00,47.0,47.01,46.98,47.01,26700.0,39.7719,39.7803,39.7549,39.7803,26700.0
2013-05-14 12:20:00,47.01,47.01,46.96,46.97,11700.0,39.7803,39.7803,39.738,39.7465,11700.0
2013-05-14 12:25:00,46.97,47.01,46.96,47.0,8400.0,39.7465,39.7803,39.738,39.7719,8400.0
2013-05-14 12:30:00,46.99,47.0,46.95,46.97,13700.0,39.7634,39.7719,39.7295,39.7465,13700.0
2013-05-14 12:35:00,46.97,46.99,46.97,46.98,4800.0,39.7465,39.7634,39.7465,39.7549,4800.0
2013-05-14 12:40:00,46.98,46.98,46.95,46.97,10500.0,39.7549,39.7549,39.7295,39.7465,10500.0
2013-05-14 12:45:00,46.96,46.98,46.95,46.98,8800.0,39.738,39.7549,39.7295,39.7549,8800.0
2013-05-14 12:50:00,46.98,46.99,46.96,46.97,5700.0,39.7549,39.7634,39.738,39.7465,5700.0
2013-05-14 12:55:00,46.97,46.98,46.92,46.92,12600.0,39.7465,39.7549,39.7042,39.7042,12600.0
2013-05-14 13:00:00,46.91,46.97,46.9,46.95,9900.0,39.6957,39.7465,39.6872,39.7295,9900.0
2013-05-14 13:05:00,46.95,46.95,46.93,46.94,5000.0,39.7295,39.7295,39.7126,39.7211,5000.0
2013-05-14 13:10:00,46.95,46.97,46.9,46.91,19000.0,39.7295,39.7465,39.6872,39.6957,19000.0
2013-05-14 13:15:00,46.92,46.94,46.92,46.93,4900.0,39.7042,39.7211,39.7042,39.7126,4900.0
2013-05-14 13:20:00,46.92,46.92,46.89,46.91,16100.0,39.7042,39.7042,39.6788,39.6957,16100.0
2013-05-14 13:25:00,46.9,46.9,46.84,46.84,15000.0,39.6872,39.6872,39.6365,39.6365,15000.0
2013-05-14 13:30:00,46.83,46.91,46.83,46.9,21800.0,39.628,39.6957,39.628,39.6872,21800.0
2013-05-14 13:35:00,46.89,46.9,46.84,46.87,18800.0,39.6788,39.6872,39.6365,39.6618,18800.0
2013-05-14 13:40:00,46.86,46.88,46.85,46.88,8700.0,39.6534,39.6703,39.6449,39.6703,8700.0
2013-05-14 13:45:00,46.88,46.88,46.81,46.81,8700.0,39.6703,39.6703,39.6111,39.6111,8700.0
2013-05-14 13:50:00,46.81,46.83,46.8,46.83,18800.0,39.6111,39.628,39.6026,39.628,18800.0
2013-05-14 13:55:00,46.83,46.84,46.81,46.83,11100.0,39.628,39.6365,39.6111,39.628,11100.0
2013-05-14 14:00:00,46.82,46.83,46.8,46.82,27000.0,39.6195,39.628,39.6026,39.6195,27000.0
2013-05-14 14:05:00,46.82,46.85,46.81,46.84,24400.0,39.6195,39.6449,39.6111,39.6365,24400.0
2013-05-14 14:10:00,46.83,46.91,46.83,46.91,10500.0,39.628,39.6957,39.628,39.6957,10500.0
2013-05-14 14:15:00,46.91,46.91,46.88,46.89,7700.0,39.6957,39.6957,39.6703,39.6788,7700.0
2013-05-14 14:20:00,46.89,46.89,46.86,46.87,6700.0,39.6788,39.6788,39.6534,39.6618,6700.0
2013-05-14 14:25:00,46.87,46.9,46.85,46.9,14200.0,39.6618,39.6872,39.6449,39.6872,14200.0
2013-05-14 14:30:00,46.9,46.91,46.85,46.85,18500.0,39.6872,39.6957,39.6449,39.6449,18500.0
2013-05-14 14:35:00,46.84,46.87,46.83,46.85,29900.0,39.6365,39.6618,39.628,39.6449,29900.0
2013-05-14 14:40:00,46.86,46.86,46.83,46.85,11300.0,39.6534,39.6534,39.628,39.6449,11300.0
2013-05-14 14:45:00,46.85,46.85,46.82,46.83,13900.0,39.6449,39.6449,39.6195,39.628,13900.0
2013-05-14 14:50:00,46.83,46.84,46.82,46.82,20000.0,39.628,39.6365,39.6195,39.6195,20000.0
2013-05-14 14:55:00,46.81,46.84,46.81,46.84,19300.0,39.6111,39.6365,39.6111,39.6365,19300.0
2013-05-14 15:00:00,46.83,46.87,46.83,46.84,49000.0,39.628,39.6618,39.628,39.6365,49000.0
2013-05-14 15:05:00,46.83,46.84,46.82,46.84,22200.0,39.628,39.6365,39.6195,39.6365,22200.0
2013-05-14 15:10:00,46.84,46.86,46.84,46.86,13400.0,39.6365,39.6534,39.6365,39.6534,13400.0
2013-05-14 15:15:00,46.85,46.86,46.84,46.84,18700.0,39.6449,39.6534,39.6365,39.6365,18700.0
2013-05-14 15:20:00,46.85,46.85,46.83,46.83,18200.0,39.6449,39.6449,39.628,39.628,18200.0
2013-05-14 15:25:00,46.82,46.85,46.82,46.83,37900.0,39.6195,39.6449,39.6195,39.628,37900.0
2013-05-14 15:30:00,46.83,46.85,46.82,46.84,49700.0,39.628,39.6449,39.6195,39.6365,49700.0
2013-05-14 15:35:00,46.84,46.85,46.8,46.83,47500.0,39.6365,39.6449,39.6026,39.628,47500.0
2013-05-14 15:40:00,46.83,46.83,46.82,46.82,14700.0,39.628,39.628,39.6195,39.6195,14700.0
2013-05-14 15:45:00,46.82,46.85,46.81,46.84,121800.0,39.6195,39.6449,39.6111,39.6365,121800.0
2013-05-14 15:50:00,46.85,46.88,46.83,46.87,83500.0,39.6449,39.6703,39.628,39.6618,83500.0
2013-05-14 15:55:00,46.87,46.91,46.85,46.91,140900.0,39.6618,39.6957,39.6449,39.6957,140900.0
2013-05-15 09:30:00,46.75,46.88,46.72,46.74,35100.0,39.5603,39.6703,39.5349,39.5518,35100.0
2013-05-15 09:35:00,46.76,46.94,46.75,46.89,10700.0,39.5688,39.7211,39.5603,39.6788,10700.0
2013-05-15 09:40:00,46.89,46.93,46.84,46.91,20700.0,39.6788,39.7126,39.6365,39.6957,20700.0
2013-05-15 09:45:00,46.91,46.94,46.83,46.88,14600.0,39.6957,39.7211,39.628,39.6703,14600.0
2013-05-15 09:50:00,46.89,46.98,46.89,46.95,17700.0,39.6788,39.7549,39.6788,39.7295,17700.0
2013-05-15 09:55:00,46.95,46.98,46.89,46.98,13600.0,39.7295,39.7549,39.6788,39.7549,13600.0
2013-05-15 10:00:00,46.96,46.97,46.91,46.91,18100.0,39.738,39.7465,39.6957,39.6957,18100.0
2013-05-15 10:05:00,46.9,46.97,46.89,46.97,51200.0,39.6872,39.7465,39.6788,39.7465,51200.0
2013-05-15 10:10:00,46.97,47.01,46.96,46.98,39400.0,39.7465,39.7803,39.738,39.7549,39400.0
2013-05-15 10:15:00,46.98,47.01,46.93,47.01,49900.0,39.7549,39.7803,39.7126,39.7803,49900.0
2013-05-15 10:20:00,47.01,47.01,46.95,46.99,95100.0,39.7803,39.7803,39.7295,39.7634,95100.0
2013-05-15 10:25:00,47.01,47.05,46.99,47.0,28600.0,39.7803,39.8142,39.7634,39.7719,28600.0
2013-05-15 10:30:00,47.0,47.05,46.99,47.04,13200.0,39.7719,39.8142,39.7634,39.8057,13200.0
2013-05-15 10:35:00,47.05,47.06,46.98,47.04,25500.0,39.8142,39.8226,39.7549,39.8057,25500.0
2013-05-15 10:40:00,47.04,47.05,47.0,47.03,20900.0,39.8057,39.8142,39.7719,39.7972,20900.0
2013-05-15 10:45:00,47.03,47.05,46.98,47.02,18500.0,39.7972,39.8142,39.7549,39.7888,18500.0
2013-05-15 10:50:00,47.02,47.04,47.0,47.04,14200.0,39.7888,39.8057,39.7719,39.8057,14200.0
2013-05-15 10:55:00,47.04,47.09,47.02,47.08,24500.0,39.8057,39.848,39.7888,39.8396,24500.0
2013-05-15 11:00:00,47.09,47.13,47.06,47.11,24700.0,39.848,39.8819,39.8226,39.8649,24700.0
2013-05-15 11:05:00,47.12,47.15,47.09,47.15,40600.0,39.8734,39.8988,39.848,39.8988,40600.0
2013-05-15 11:10:00,47.15,47.18,47.13,47.17,11200.0,39.8988,39.9242,39.8819,39.9157,11200.0
2013-05-15 11:15:00,47.18,47.26,47.18,47.24,15100.0,39.9242,39.9919,39.9242,39.9749,15100.0
2013-05-15 11:20:00,47.23,47.25,47.22,47.25,11800.0,39.9665,39.9834,39.958,39.9834,11800.0
2013-05-15 11:25:00,47.25,47.25,47.22,47.23,44700.0,39.9834,39.9834,39.958,39.9665,44700.0
2013-05-15 11:30:00,47.23,47.24,47.2,47.2,119900.0,39.9665,39.9749,39.9411,39.9411,119900.0
2013-05-15 11:35:00,47.21,47.24,47.19,47.23,23100.0,39.9496,39.9749,39.9326,39.9665,23100.0
2013-05-15 11:40:00,47.23,47.29,47.21,47.27,41900.0,39.9665,40.0173,39.9496,40.0003,41900.0
2013-05-15 11:45:00,47.27,47.29,47.26,47.26,22100.0,40.0003,40.0173,39.9919,39.9919,22100.0
2013-05-15 11:50:00,47.27,47.34,47.26,47.34,16600.0,40.0003,40.0596,39.9919,40.0596,16600.0
2013-05-15 11:55:00,47.35,47.41,47.34,47.41,10600.0,40.068,40.1188,40.0596,40.1188,10600.0
2013-05-15 12:00:00,47.41,47.44,47.38,47.44,16800.0,40.1188,40.1442,40.0934,40.1442,16800.0
2013-05-15 12:05:00,47.45,47.51,47.44,47.5,35400.0,40.1527,40.2034,40.1442,40.195,35400.0
2013-05-15 12:10:00,47.5,47.54,47.48,47.54,16700.0,40.195,40.2288,40.178,40.2288,16700.0
2013-05-15 12:15:00,47.53,47.54,47.5,47.51,11500.0,40.2203,40.2288,40.195,40.2034,11500.0
2013-05-15 12:20:00,47.51,47.56,47.51,47.56,31300.0,40.2034,40.2457,40.2034,40.2457,31300.0
2013-05-15 12:25:00,47.55,47.59,47.54,47.59,37300.0,40.2373,40.2711,40.2288,40.2711,37300.0
2013-05-15 12:30:00,47.59,47.6,47.57,47.6,26400.0,40.2711,40.2796,40.2542,40.2796,26400.0
2013-05-15 12:35:00,47.59,47.65,47.59,47.64,29000.0,40.2711,40.3219,40.2711,40.3134,29000.0
2013-05-15 12:40:00,47.64,47.68,47.61,47.65,26400.0,40.3134,40.3473,40.288,40.3219,26400.0
2013-05-15 12:45:00,47.67,47.74,47.66,47.71,25800.0,40.3388,40.3981,40.3304,40.3727,25800.0
2013-05-15 12:50:00,47.7,47.71,47.65,47.66,22100.0,40.3642,40.3727,40.3219,40.3304,22100.0
2013-05-15 12:55:00,47.66,47.67,47.63,47.64,51400.0,40.3304,40.3388,40.305,40.3134,51400.0
2013-05-15 13:00:00,47.63,47.64,47.57,47.57,29500.0,40.305,40.3134,40.2542,40.2542,29500.0
2013-05-15 13:05:00,47.57,47.62,47.52,47.55,36400.0,40.2542,40.2965,40.2119,40.2373,36400.0
2013-05-15 13:10:00,47.55,47.59,47.54,47.55,66900.0,40.2373,40.2711,40.2288,40.2373,66900.0
2013-05-15 13:15:00,47.55,47.55,47.44,47.45,23100.0,40.2373,40.2373,40.1442,40.1527,23100.0
2013-05-15 13:20:00,47.45,47.51,47.44,47.46,39500.0,40.1527,40.2034,40.1442,40.1611,39500.0
2013-05-15 13:25:00,47.46,47.47,47.42,47.43,66000.0,40.1611,40.1696,40.1273,40.1357,66000.0
2013-05-15 13:30:00,47.43,47.47,47.42,47.44,17500.0,40.1357,40.1696,40.1273,40.1442,17500.0
2013-05-15 13:35:00,47.45,47.46,47.44,47.45,19200.0,40.1527,40.1611,40.1442,40.1527,19200.0
2013-05-15 13:40:00,47.44,47.47,47.4,47.4,34200.0,40.1442,40.1696,40.1103,40.1103,34200.0
2013-05-15 13:45:00,47.41,47.44,47.39,47.39,16500.0,40.1188,40.1442,40.1019,40.1019,16500.0
2013-05-15 13:50:00,47.39,47.41,47.33,47.34,27000.0,40.1019,40.1188,40.0511,40.0596,27000.0
2013-05-15 13:55:00,47.35,47.35,47.29,47.29,16700.0,40.068,40.068,40.0173,40.0173,16700.0
2013-05-15 14:00:00,47.29,47.32,47.27,47.31,28000.0,40.0173,40.0426,40.0003,40.0342,28000.0
2013-05-15 14:05:00,47.31,47.37,47.3,47.31,19200.0,40.0342,40.085,40.0257,40.0342,19200.0
2013-05-15 14:10:00,47.31,47.31,47.28,47.3,21300.0,40.0342,40.0342,40.0088,40.0257,21300.0
2013-05-15 14:15:00,47.3,47.31,47.27,47.27,19000.0,40.0257,40.0342,40.0003,40.0003,19000.0
2013-05-15 14:20:00,47.27,47.28,47.19,47.19,26200.0,40.0003,40.0088,39.9326,39.9326,26200.0
2013-05-15 14:25:00,47.19,47.29,47.18,47.28,36400.0,39.9326,40.0173,39.9242,40.0088,36400.0
2013-05-15 14:30:00,47.28,47.32,47.27,47.27,24500.0,40.0088,40.0426,40.0003,40.0003,24500.0
2013-05-15 14:35:00,47.27,47.27,47.25,47.25,3000.0,40.0003,40.0003,39.9834,39.9834,3000.0
2013-05-15 14:40:00,47.25,47.28,47.24,47.24,14200.0,39.9834,40.0088,39.9749,39.9749,14200.0
2013-05-15 14:45:00,47.23,47.29,47.23,47.28,19000.0,39.9665,40.0173,39.9665,40.0088,19000.0
2013-05-15 14:50:00,47.27,47.28,47.23,47.25,9000.0,40.0003,40.0088,39.9665,39.9834,9000.0
2013-05-15 14:55:00,47.26,47.28,47.19,47.28,35600.0,39.9919,40.0088,39.9326,40.0088,35600.0
2013-05-15 15:00:00,47.28,47.3,47.27,47.27,32300.0,40.0088,40.0257,40.0003,40.0003,32300.0
2013-05-15 15:05:00,47.26,47.31,47.26,47.3,48700.0,39.9919,40.0342,39.9919,40.0257,48700.0
2013-05-15 15:10:00,47.3,47.3,47.27,47.28,145300.0,40.0257,40.0257,40.0003,40.0088,145300.0
2013-05-15 15:15:00,47.28,47.28,47.18,47.18,20100.0,40.0088,40.0088,39.9242,39.9242,20100.0
2013-05-15 15:20:00,47.19,47.25,47.19,47.25,23300.0,39.9326,39.9834,39.9326,39.9834,23300.0
2013-05-15 15:25:00,47.25,47.25,47.21,47.21,17900.0,39.9834,39.9834,39.9496,39.9496,17900.0
2013-05-15 15:30:00,47.21,47.27,47.21,47.25,159900.0,39.9496,40.0003,39.9496,39.9834,159900.0
2013-05-15 15:35:00,47.25,47.3,47.25,47.28,38200.0,39.9834,40.0257,39.9834,40.0088,38200.0
2013-05-15 15:40:00,47.28,47.28,47.25,47.26,57100.0,40.0088,40.0088,39.9834,39.9919,57100.0
2013-05-15 15:45:00,47.26,47.3,47.26,47.26,91700.0,39.9919,40.0257,39.9919,39.9919,91700.0
2013-05-15 15:50:00,47.27,47.28,47.25,47.26,54900.0,40.0003,40.0088,39.9834,39.9919,54900.0
2013-05-15 15:55:00,47.26,47.28,47.23,47.24,150400.0,39.9919,40.0088,39.9665,39.9749,150400.0
2013-05-16 09:30:00,47.21,47.25,47.08,47.12,41800.0,39.9496,39.9834,39.8396,39.8734,41800.0
2013-05-16 09:35:00,47.12,47.2,47.11,47.17,17000.0,39.8734,39.9411,39.8649,39.9157,17000.0
2013-05-16 09:40:00,47.17,47.19,47.11,47.17,18600.0,39.9157,39.9326,39.8649,39.9157,18600.0
2013-05-16 09:45:00,47.15,47.25,47.15,47.2,18300.0,39.8988,39.9834,39.8988,39.9411,18300.0
2013-05-16 09:50:00,47.22,47.29,47.21,47.22,13100.0,39.958,40.0173,39.9496,39.958,13100.0
2013-05-16 09:55:00,47.21,47.22,47.14,47.17,15400.0,39.9496,39.958,39.8903,39.9157,15400.0
2013-05-16 10:00:00,47.16,47.18,47.09,47.09,23500.0,39.9073,39.9242,39.848,39.848,23500.0
2013-05-16 10:05:00,47.09,47.1,47.02,47.02,20100.0,39.848,39.8565,39.7888,39.7888,20100.0
2013-05-16 10:10:00,47.01,47.07,46.96,46.99,31300.0,39.7803,39.8311,39.738,39.7634,31300.0
2013-05-16 10:15:00,46.98,47.03,46.88,46.98,50400.0,39.7549,39.7972,39.6703,39.7549,50400.0
2013-05-16 10:20:00,47.0,47.14,46.91,47.14,21400.0,39.7719,39.8903,39.6957,39.8903,21400.0
2013-05-16 10:25:00,47.15,47.2,46.97,47.02,31100.0,39.8988,39.9411,39.7465,39.7888,31100.0
2013-05-16 10:30:00,47.03,47.07,46.95,47.02,36100.0,39.7972,39.8311,39.7295,39.7888,36100.0
2013-05-16 10:35:00,47.02,47.06,46.99,47.0,12200.0,39.7888,39.8226,39.7634,39.7719,12200.0
2013-05-16 10:40:00,47.0,47.06,47.0,47.04,11200.0,39.7719,39.8226,39.7719,39.8057,11200.0
2013-05-16 10:45:00,47.04,47.05,47.0,47.05,12200.0,39.8057,39.8142,39.7719,39.8142,12200.0
2013-05-16 10:50:00,47.06,47.08,46.99,47.05,11900.0,39.8226,39.8396,39.7634,39.8142,11900.0
2013-05-16 10:55:00,47.05,47.09,46.99,47.01,26400.0,39.8142,39.848,39.7634,39.7803,26400.0
2013-05-16 11:00:00,47.02,47.06,47.0,47.02,21000.0,39.7888,39.8226,39.7719,39.7888,21000.0
2013-05-16 11:05:00,47.02,47.03,46.98,47.01,43800.0,39.7888,39.7972,39.7549,39.7803,43800.0
2013-05-16 11:10:00,47.01,47.03,46.99,47.0,16600.0,39.7803,39.7972,39.7634,39.7719,16600.0
2013-05-16 11:15:00,47.01,47.07,46.98,46.98,33200.0,39.7803,39.8311,39.7549,39.7549,33200.0
2013-05-16 11:20:00,46.98,47.02,46.96,47.02,22600.0,39.7549,39.7888,39.738,39.7888,22600.0
2013-05-16 11:25:00,47.02,47.09,47.02,47.05,19000.0,39.7888,39.848,39.7888,39.8142,19000.0
2013-05-16 11:30:00,47.05,47.06,47.04,47.05,5100.0,39.8142,39.8226,39.8057,39.8142,5100.0
2013-05-16 11:35:00,47.06,47.11,47.05,47.09,10600.0,39.8226,39.8649,39.8142,39.848,10600.0
2013-05-16 11:40:00,47.09,47.09,47.04,47.06,34400.0,39.848,39.848,39.8057,39.8226,34400.0
2013-05-16 11:45:00,47.06,47.11,47.06,47.11,10000.0,39.8226,39.8649,39.8226,39.8649,10000.0
2013-05-16 11:50:00,47.11,47.12,47.09,47.09,6000.0,39.8649,39.8734,39.848,39.848,6000.0
2013-05-16 11:55:00,47.1,47.11,47.08,47.08,12900.0,39.8565,39.8649,39.8396,39.8396,12900.0
2013-05-16 12:00:00,47.09,47.1,47.07,47.09,30000.0,39.848,39.8565,39.8311,39.848,30000.0
2013-05-16 12:05:00,47.1,47.12,47.09,47.12,8300.0,39.8565,39.8734,39.848,39.8734,8300.0
2013-05-16 12:10:00,47.12,47.14,47.12,47.13,4100.0,39.8734,39.8903,39.8734,39.8819,4100.0
2013-05-16 12:15:00,47.12,47.13,47.08,47.08,34600.0,39.8734,39.8819,39.8396,39.8396,34600.0
2013-05-16 12:20:00,47.08,47.09,47.06,47.08,34700.0,39.8396,39.848,39.8226,39.8396,34700.0
2013-05-16 12:25:00,47.09,47.1,47.08,47.1,20900.0,39.848,39.8565,39.8396,39.8565,20900.0
2013-05-16 12:30:00,47.1,47.11,47.04,47.04,27600.0,39.8565,39.8649,39.8057,39.8057,27600.0
2013-05-16 12:35:00,47.04,47.04,46.99,47.0,15400.0,39.8057,39.8057,39.7634,39.7719,15400.0
2013-05-16 12:40:00,47.01,47.04,47.01,47.03,39800.0,39.7803,39.8057,39.7803,39.7972,39800.0
2013-05-16 12:45:00,47.04,47.08,47.03,47.08,9600.0,39.8057,39.8396,39.7972,39.8396,9600.0
2013-05-16 12:50:00,47.08,47.1,47.07,47.09,8800.0,39.8396,39.8565,39.8311,39.848,8800.0
2013-05-16 12:55:00,47.09,47.11,47.08,47.1,17700.0,39.848,39.8649,39.8396,39.8565,17700.0
2013-05-16 13:00:00,47.1,47.11,47.09,47.11,7500.0,39.8565,39.8649,39.848,39.8649,7500.0
2013-05-16 13:05:00,47.11,47.14,47.11,47.12,11800.0,39.8649,39.8903,39.8649,39.8734,11800.0
2013-05-16 13:10:00,47.13,47.15,47.11,47.11,54700.0,39.8819,39.8988,39.8649,39.8649,54700.0
2013-05-16 13:15:00,47.11,47.12,47.04,47.04,16600.0,39.8649,39.8734,39.8057,39.8057,16600.0
2013-05-16 13:20:00,47.04,47.04,47.03,47.04,9300.0,39.8057,39.8057,39.7972,39.8057,9300.0
2013-05-16 13:25:00,47.04,47.06,47.04,47.05,31600.0,39.8057,39.8226,39.8057,39.8142,31600.0
2013-05-16 13:30:00,47.05,47.12,47.05,47.11,24900.0,39.8142,39.8734,39.8142,39.8649,24900.0
2013-05-16 13:35:00,47.11,47.11,47.02,47.02,22300.0,39.8649,39.8649,39.7888,39.7888,22300.0
2013-05-16 13:40:00,47.03,47.03,47.0,47.01,7600.0,39.7972,39.7972,39.7719,39.7803,7600.0
2013-05-16 13:45:00,47.01,47.05,47.01,47.02,18500.0,39.7803,39.8142,39.7803,39.7888,18500.0
2013-05-16 13:50:00,47.02,47.02,47.0,47.0,2100.0,39.7888,39.7888,39.7719,39.7719,2100.0
2013-05-16 13:55:00,47.01,47.02,46.98,47.02,14500.0,39.7803,39.7888,39.7549,39.7888,14500.0
2013-05-16 14:00:00,47.02,47.13,47.01,47.13,20900.0,39.7888,39.8819,39.7803,39.8819,20900.0
2013-05-16 14:05:00,47.12,47.15,47.12,47.14,23300.0,39.8734,39.8988,39.8734,39.8903,23300.0
2013-05-16 14:10:00,47.14,47.16,47.11,47.12,32400.0,39.8903,39.9073,39.8649,39.8734,32400.0
2013-05-16 14:15:00,47.12,47.15,47.12,47.12,19000.0,39.8734,39.8988,39.8734,39.8734,19000.0
2013-05-16 14:20:00,47.13,47.19,47.12,47.12,34000.0,39.8819,39.9326,39.8734,39.8734,34000.0
2013-05-16 14:25:00,47.13,47.13,47.01,47.01,30300.0,39.8819,39.8819,39.7803,39.7803,30300.0
2013-05-16 14:30:00,47.01,47.06,47.01,47.06,22400.0,39.7803,39.8226,39.7803,39.8226,22400.0
2013-05-16 14:35:00,47.06,47.09,47.05,47.09,8700.0,39.8226,39.848,39.8142,39.848,8700.0
2013-05-16 14:40:00,47.08,47.09,47.0,47.01,32800.0,39.8396,39.848,39.7719,39.7803,32800.0
2013-05-16 14:45:00,47.02,47.05,46.98,47.05,31000.0,39.7888,39.8142,39.7549,39.8142,31000.0
2013-05-16 14:50:00,47.05,47.07,46.96,47.0,45100.0,39.8142,39.8311,39.738,39.7719,45100.0
2013-05-16 14:55:00,46.99,47.0,46.96,46.98,21200.0,39.7634,39.7719,39.738,39.7549,21200.0
2013-05-16 15:00:00,46.98,46.98,46.93,46.93,58600.0,39.7549,39.7549,39.7126,39.7126,58600.0
2013-05-16 15:05:00,46.93,46.99,46.91,46.99,37500.0,39.7126,39.7634,39.6957,39.7634,37500.0
2013-05-16 15:10:00,46.98,46.99,46.95,46.95,18200.0,39.7549,39.7634,39.7295,39.7295,18200.0
2013-05-16 15:15:00,46.95,46.97,46.91,46.91,61800.0,39.7295,39.7465,39.6957,39.6957,61800.0
2013-05-16 15:20:00,46.91,46.93,46.87,46.89,37600.0,39.6957,39.7126,39.6618,39.6788,37600.0
2013-05-16 15:25:00,46.88,46.99,46.84,46.98,124300.0,39.6703,39.7634,39.6365,39.7549,124300.0
2013-05-16 15:30:00,46.97,46.97,46.88,46.89,77000.0,39.7465,39.7465,39.6703,39.6788,77000.0
2013-05-16 15:35:00,46.9,46.9,46.83,46.84,72500.0,39.6872,39.6872,39.628,39.6365,72500.0
2013-05-16 15:40:00,46.85,46.98,46.85,46.98,115800.0,39.6449,39.7549,39.6449,39.7549,115800.0
2013-05-16 15:45:00,46.97,46.98,46.85,46.88,88500.0,39.7465,39.7549,39.6449,39.6703,88500.0
2013-05-16 15:50:00,46.88,46.93,46.83,46.83,91800.0,39.6703,39.7126,39.628,39.628,91800.0
2013-05-16 15:55:00,46.84,46.95,46.82,46.89,166400.0,39.6365,39.7295,39.6195,39.6788,166400.0
2013-05-17 09:30:00,47.0,47.19,46.97,47.16,158500.0,39.7719,39.9326,39.7465,39.9073,158500.0
2013-05-17 09:35:00,47.16,47.17,47.08,47.17,15000.0,39.9073,39.9157,39.8396,39.9157,15000.0
2013-05-17 09:40:00,47.17,47.19,47.11,47.13,24600.0,39.9157,39.9326,39.8649,39.8819,24600.0
2013-05-17 09:45:00,47.13,47.17,47.1,47.16,30900.0,39.8819,39.9157,39.8565,39.9073,30900.0
2013-05-17 09:50:00,47.16,47.17,47.09,47.1,18900.0,39.9073,39.9157,39.848,39.8565,18900.0
2013-05-17 09:55:00,47.14,47.24,47.11,47.24,17800.0,39.8903,39.9749,39.8649,39.9749,17800.0
2013-05-17 10:00:00,47.21,47.28,47.21,47.24,12800.0,39.9496,40.0088,39.9496,39.9749,12800.0
2013-05-17 10:05:00,47.22,47.23,47.2,47.23,8000.0,39.958,39.9665,39.9411,39.9665,8000.0
2013-05-17 10:10:00,47.23,47.25,47.12,47.12,12200.0,39.9665,39.9834,39.8734,39.8734,12200.0
2013-05-17 10:15:00,47.12,47.14,47.06,47.07,17000.0,39.8734,39.8903,39.8226,39.8311,17000.0
2013-05-17 10:20:00,47.08,47.21,47.08,47.17,22600.0,39.8396,39.9496,39.8396,39.9157,22600.0
2013-05-17 10:25:00,47.16,47.16,47.05,47.07,14500.0,39.9073,39.9073,39.8142,39.8311,14500.0
2013-05-17 10:30:00,47.07,47.15,47.07,47.13,22700.0,39.8311,39.8988,39.8311,39.8819,22700.0
2013-05-17 10:35:00,47.13,47.15,47.04,47.05,18000.0,39.8819,39.8988,39.8057,39.8142,18000.0
2013-05-17 10:40:00,47.05,47.09,47.04,47.06,16100.0,39.8142,39.848,39.8057,39.8226,16100.0
2013-05-17 10:45:00,47.06,47.06,47.0,47.0,8000.0,39.8226,39.8226,39.7719,39.7719,8000.0
2013-05-17 10:50:00,47.01,47.01,46.95,46.96,8300.0,39.7803,39.7803,39.7295,39.738,8300.0
2013-05-17 10:55:00,46.95,46.99,46.94,46.95,12000.0,39.7295,39.7634,39.7211,39.7295,12000.0
2013-05-17 11:00:00,46.95,46.97,46.92,46.94,13100.0,39.7295,39.7465,39.7042,39.7211,13100.0
2013-05-17 11:05:00,46.94,46.94,46.89,46.92,14400.0,39.7211,39.7211,39.6788,39.7042,14400.0
2013-05-17 11:10:00,46.91,46.95,46.91,46.93,8800.0,39.6957,39.7295,39.6957,39.7126,8800.0
2013-05-17 11:15:00,46.94,46.96,46.93,46.95,4700.0,39.7211,39.738,39.7126,39.7295,4700.0
2013-05-17 11:20:00,46.95,46.99,46.94,46.99,10300.0,39.7295,39.7634,39.7211,39.7634,10300.0
2013-05-17 11:25:00,46.99,47.04,46.98,46.99,17000.0,39.7634,39.8057,39.7549,39.7634,17000.0
2013-05-17 11:30:00,46.98,47.0,46.98,46.99,18400.0,39.7549,39.7719,39.7549,39.7634,18400.0
2013-05-17 11:35:00,46.98,46.99,46.96,46.97,25500.0,39.7549,39.7634,39.738,39.7465,25500.0
2013-05-17 11:40:00,46.97,46.99,46.96,46.98,13200.0,39.7465,39.7634,39.738,39.7549,13200.0
2013-05-17 11:45:00,46.99,46.99,46.97,46.98,11600.0,39.7634,39.7634,39.7465,39.7549,11600.0
2013-05-17 11:50:00,46.98,46.99,46.96,46.97,6400.0,39.7549,39.7634,39.738,39.7465,6400.0
2013-05-17 11:55:00,46.97,46.97,46.94,46.94,11600.0,39.7465,39.7465,39.7211,39.7211,11600.0
2013-05-17 12:00:00,46.93,46.94,46.87,46.87,14000.0,39.7126,39.7211,39.6618,39.6618,14000.0
2013-05-17 12:05:00,46.86,46.89,46.85,46.89,12500.0,39.6534,39.6788,39.6449,39.6788,12500.0
2013-05-17 12:10:00,46.89,46.9,46.88,46.9,18300.0,39.6788,39.6872,39.6703,39.6872,18300.0
2013-05-17 12:15:00,46.9,46.9,46.88,46.88,12900.0,39.6872,39.6872,39.6703,39.6703,12900.0
2013-05-17 12:20:00,46.89,46.9,46.88,46.89,5200.0,39.6788,39.6872,39.6703,39.6788,5200.0
2013-05-17 12:25:00,46.88,46.91,46.88,46.91,21700.0,39.6703,39.6957,39.6703,39.6957,21700.0
2013-05-17 12:30:00,46.9,46.91,46.87,46.87,22800.0,39.6872,39.6957,39.6618,39.6618,22800.0
2013-05-17 12:35:00,46.87,46.88,46.86,46.88,7900.0,39.6618,39.6703,39.6534,39.6703,7900.0
2013-05-17 12:40:00,46.87,46.88,46.85,46.85,4400.0,39.6618,39.6703,39.6449,39.6449,4400.0
2013-05-17 12:45:00,46.85,46.88,46.84,46.88,5500.0,39.6449,39.6703,39.6365,39.6703,5500.0
2013-05-17 12:50:00,46.87,46.88,46.83,46.84,9800.0,39.6618,39.6703,39.628,39.6365,9800.0
2013-05-17 12:55:00,46.84,46.85,46.82,46.82,8300.0,39.6365,39.6449,39.6195,39.6195,8300.0
2013-05-17 13:00:00,46.82,46.87,46.82,46.87,10600.0,39.6195,39.6618,39.6195,39.6618,10600.0
2013-05-17 13:05:00,46.87,46.9,46.86,46.87,39200.0,39.6618,39.6872,39.6534,39.6618,39200.0
2013-05-17 13:10:00,46.87,46.88,46.84,46.84,14800.0,39.6618,39.6703,39.6365,39.6365,14800.0
2013-05-17 13:15:00,46.84,46.85,46.82,46.84,18400.0,39.6365,39.6449,39.6195,39.6365,18400.0
2013-05-17 13:20:00,46.84,46.85,46.83,46.84,17500.0,39.6365,39.6449,39.628,39.6365,17500.0
2013-05-17 13:25:00,46.85,46.86,46.84,46.85,9200.0,39.6449,39.6534,39.6365,39.6449,9200.0
2013-05-17 13:30:00,46.85,46.86,46.84,46.84,15900.0,39.6449,39.6534,39.6365,39.6365,15900.0
2013-05-17 13:35:00,46.85,46.85,46.82,46.82,6800.0,39.6449,39.6449,39.6195,39.6195,6800.0
2013-05-17 13:40:00,46.82,46.82,46.8,46.8,4400.0,39.6195,39.6195,39.6026,39.6026,4400.0
2013-05-17 13:45:00,46.8,46.8,46.74,46.76,10200.0,39.6026,39.6026,39.5518,39.5688,10200.0
2013-05-17 13:50:00,46.75,46.81,46.75,46.81,11300.0,39.5603,39.6111,39.5603,39.6111,11300.0
2013-05-17 13:55:00,46.82,46.85,46.82,46.84,25000.0,39.6195,39.6449,39.6195,39.6365,25000.0
2013-05-17 14:00:00,46.84,46.91,46.84,46.91,22700.0,39.6365,39.6957,39.6365,39.6957,22700.0
2013-05-17 14:05:00,46.91,46.91,46.88,46.88,63100.0,39.6957,39.6957,39.6703,39.6703,63100.0
2013-05-17 14:10:00,46.89,46.98,46.88,46.97,18900.0,39.6788,39.7549,39.6703,39.7465,18900.0
2013-05-17 14:15:00,46.97,47.06,46.97,47.06,13000.0,39.7465,39.8226,39.7465,39.8226,13000.0
2013-05-17 14:20:00,47.06,47.07,47.05,47.06,15400.0,39.8226,39.8311,39.8142,39.8226,15400.0
2013-05-17 14:25:00,47.06,47.06,47.03,47.04,25900.0,39.8226,39.8226,39.7972,39.8057,25900.0
2013-05-17 14:30:00,47.04,47.11,47.04,47.09,30500.0,39.8057,39.8649,39.8057,39.848,30500.0
2013-05-17 14:35:00,47.09,47.09,47.03,47.03,11000.0,39.848,39.848,39.7972,39.7972,11000.0
2013-05-17 14:40:00,47.02,47.11,47.02,47.11,30100.0,39.7888,39.8649,39.7888,39.8649,30100.0
2013-05-17 14:45:00,47.11,47.19,47.11,47.17,26600.0,39.8649,39.9326,39.8649,39.9157,26600.0
2013-05-17 14:50:00,47.17,47.21,47.16,47.2,24200.0,39.9157,39.9496,39.9073,39.9411,24200.0
2013-05-17 14:55:00,47.18,47.22,47.17,47.22,27600.0,39.9242,39.958,39.9157,39.958,27600.0
2013-05-17 15:00:00,47.23,47.23,47.19,47.23,25000.0,39.9665,39.9665,39.9326,39.9665,25000.0
2013-05-17 15:05:00,47.23,47.23,47.2,47.2,21700.0,39.9665,39.9665,39.9411,39.9411,21700.0
2013-05-17 15:10:00,47.2,47.2,47.16,47.19,35200.0,39.9411,39.9411,39.9073,39.9326,35200.0
2013-05-17 15:15:00,47.18,47.19,47.15,47.16,33300.0,39.9242,39.9326,39.8988,39.9073,33300.0
2013-05-17 15:20:00,47.16,47.19,47.14,47.19,47400.0,39.9073,39.9326,39.8903,39.9326,47400.0
2013-05-17 15:25:00,47.2,47.25,47.19,47.24,24300.0,39.9411,39.9834,39.9326,39.9749,24300.0
2013-05-17 15:30:00,47.24,47.27,47.2,47.2,46400.0,39.9749,40.0003,39.9411,39.9411,46400.0
2013-05-17 15:35:00,47.21,47.23,47.17,47.18,36100.0,39.9496,39.9665,39.9157,39.9242,36100.0
2013-05-17 15:40:00,47.18,47.2,47.15,47.2,42000.0,39.9242,39.9411,39.8988,39.9411,42000.0
2013-05-17 15:45:00,47.2,47.23,47.18,47.2,65000.0,39.9411,39.9665,39.9242,39.9411,65000.0
2013-05-17 15:50:00,47.2,47.22,47.16,47.19,52800.0,39.9411,39.958,39.9073,39.9326,52800.0
2013-05-17 15:55:00,47.19,47.22,47.15,47.22,81200.0,39.9326,39.958,39.8988,39.958,81200.0
2013-05-20 09:30:00,47.23,47.25,47.11,47.16,21500.0,39.9665,39.9834,39.8649,39.9073,21500.0
2013-05-20 09:35:00,47.18,47.19,47.05,47.14,19700.0,39.9242,39.9326,39.8142,39.8903,19700.0
2013-05-20 09:40:00,47.13,47.19,47.05,47.1,29700.0,39.8819,39.9326,39.8142,39.8565,29700.0
2013-05-20 09:45:00,47.08,47.11,47.04,47.08,40000.0,39.8396,39.8649,39.8057,39.8396,40000.0
2013-05-20 09:50:00,47.06,47.1,47.02,47.06,25500.0,39.8226,39.8565,39.7888,39.8226,25500.0
2013-05-20 09:55:00,47.05,47.09,47.0,47.06,21700.0,39.8142,39.848,39.7719,39.8226,21700.0
2013-05-20 10:00:00,47.06,47.12,47.05,47.11,18700.0,39.8226,39.8734,39.8142,39.8649,18700.0
2013-05-20 10:05:00,47.1,47.15,47.09,47.09,10500.0,39.8565,39.8988,39.848,39.848,10500.0
2013-05-20 10:10:00,47.09,47.12,47.06,47.1,5800.0,39.848,39.8734,39.8226,39.8565,5800.0
2013-05-20 10:15:00,47.1,47.12,47.06,47.08,19600.0,39.8565,39.8734,39.8226,39.8396,19600.0
2013-05-20 10:20:00,47.08,47.12,47.08,47.1,24700.0,39.8396,39.8734,39.8396,39.8565,24700.0
2013-05-20 10:25:00,47.11,47.12,47.08,47.09,12800.0,39.8649,39.8734,39.8396,39.848,12800.0
2013-05-20 10:30:00,47.08,47.17,47.07,47.14,28900.0,39.8396,39.9157,39.8311,39.8903,28900.0
2013-05-20 10:35:00,47.14,47.17,47.12,47.15,16100.0,39.8903,39.9157,39.8734,39.8988,16100.0
2013-05-20 10:40:00,47.16,47.16,47.12,47.16,5400.0,39.9073,39.9073,39.8734,39.9073,5400.0
2013-05-20 10:45:00,47.16,47.18,47.14,47.14,3800.0,39.9073,39.9242,39.8903,39.8903,3800.0
2013-05-20 10:50:00,47.15,47.18,47.14,47.15,12500.0,39.8988,39.9242,39.8903,39.8988,12500.0
2013-05-20 10:55:00,47.15,47.22,47.15,47.16,32200.0,39.8988,39.958,39.8988,39.9073,32200.0
2013-05-20 11:00:00,47.16,47.24,47.16,47.23,18100.0,39.9073,39.9749,39.9073,39.9665,18100.0
2013-05-20 11:05:00,47.22,47.23,47.17,47.18,7800.0,39.958,39.9665,39.9157,39.9242,7800.0
2013-05-20 11:10:00,47.18,47.18,47.14,47.15,11100.0,39.9242,39.9242,39.8903,39.8988,11100.0
2013-05-20 11:15:00,47.15,47.2,47.14,47.19,6400.0,39.8988,39.9411,39.8903,39.9326,6400.0
2013-05-20 11:20:00,47.19,47.21,47.16,47.16,12500.0,39.9326,39.9496,39.9073,39.9073,12500.0
2013-05-20 11:25:00,47.16,47.17,47.14,47.17,14500.0,39.9073,39.9157,39.8903,39.9157,14500.0
2013-05-20 11:30:00,47.18,47.18,47.14,47.14,7700.0,39.9242,39.9242,39.8903,39.8903,7700.0
2013-05-20 11:35:00,47.15,47.21,47.15,47.21,18300.0,39.8988,39.9496,39.8988,39.9496,18300.0
2013-05-20 11:40:00,47.21,47.22,47.2,47.22,11300.0,39.9496,39.958,39.9411,39.958,11300.0
2013-05-20 11:45:00,47.21,47.22,47.19,47.2,9900.0,39.9496,39.958,39.9326,39.9411,9900.0
2013-05-20 11:50:00,47.2,47.22,47.17,47.17,12300.0,39.9411,39.958,39.9157,39.9157,12300.0
2013-05-20 11:55:00,47.17,47.19,47.16,47.18,8200.0,39.9157,39.9326,39.9073,39.9242,8200.0
2013-05-20 12:00:00,47.2,47.23,47.2,47.22,6200.0,39.9411,39.9665,39.9411,39.958,6200.0
2013-05-20 12:05:00,47.22,47.25,47.21,47.21,8200.0,39.958,39.9834,39.9496,39.9496,8200.0
2013-05-20 12:10:00,47.22,47.25,47.22,47.24,5900.0,39.958,39.9834,39.958,39.9749,5900.0
2013-05-20 12:15:00,47.24,47.28,47.24,47.26,31700.0,39.9749,40.0088,39.9749,39.9919,31700.0
2013-05-20 12:20:00,47.27,47.28,47.23,47.25,6300.0,40.0003,40.0088,39.9665,39.9834,6300.0
2013-05-20 12:25:00,47.26,47.27,47.25,47.27,2000.0,39.9919,40.0003,39.9834,40.0003,2000.0
2013-05-20 12:30:00,47.26,47.27,47.24,47.24,5900.0,39.9919,40.0003,39.9749,39.9749,5900.0
2013-05-20 12:35:00,47.24,47.26,47.22,47.26,14400.0,39.9749,39.9919,39.958,39.9919,14400.0
2013-05-20 12:40:00,47.25,47.26,47.21,47.21,16900.0,39.9834,39.9919,39.9496,39.9496,16900.0
2013-05-20 12:45:00,47.21,47.22,47.19,47.19,7600.0,39.9496,39.958,39.9326,39.9326,7600.0
2013-05-20 12:50:00,47.19,47.21,47.19,47.21,8000.0,39.9326,39.9496,39.9326,39.9496,8000.0
2013-05-20 12:55:00,47.2,47.2,47.17,47.17,6900.0,39.9411,39.9411,39.9157,39.9157,6900.0
2013-05-20 13:00:00,47.17,47.18,47.16,47.18,10700.0,39.9157,39.9242,39.9073,39.9242,10700.0
2013-05-20 13:05:00,47.18,47.2,47.18,47.19,5400.0,39.9242,39.9411,39.9242,39.9326,5400.0
2013-05-20 13:10:00,47.2,47.24,47.17,47.24,17500.0,39.9411,39.9749,39.9157,39.9749,17500.0
2013-05-20 13:15:00,47.24,47.25,47.18,47.18,10700.0,39.9749,39.9834,39.9242,39.9242,10700.0
2013-05-20 13:20:00,47.18,47.22,47.15,47.17,11200.0,39.9242,39.958,39.8988,39.9157,11200.0
2013-05-20 13:25:00,47.16,47.21,47.15,47.2,15500.0,39.9073,39.9496,39.8988,39.9411,15500.0
2013-05-20 13:30:00,47.2,47.25,47.2,47.2,8100.0,39.9411,39.9834,39.9411,39.9411,8100.0
2013-05-20 13:35:00,47.2,47.21,47.19,47.19,7500.0,39.9411,39.9496,39.9326,39.9326,7500.0
2013-05-20 13:40:00,47.18,47.19,47.15,47.15,19800.0,39.9242,39.9326,39.8988,39.8988,19800.0
2013-05-20 13:45:00,47.15,47.15,47.11,47.15,12700.0,39.8988,39.8988,39.8649,39.8988,12700.0
2013-05-20 13:50:00,47.16,47.17,47.13,47.16,8100.0,39.9073,39.9157,39.8819,39.9073,8100.0
2013-05-20 13:55:00,47.15,47.19,47.15,47.19,8500.0,39.8988,39.9326,39.8988,39.9326,8500.0
2013-05-20 14:00:00,47.18,47.18,47.09,47.09,9800.0,39.9242,39.9242,39.848,39.848,9800.0
2013-05-20 14:05:00,47.09,47.12,47.08,47.12,3900.0,39.848,39.8734,39.8396,39.8734,3900.0
2013-05-20 14:10:00,47.12,47.14,47.09,47.09,8000.0,39.8734,39.8903,39.848,39.848,8000.0
2013-05-20 14:15:00,47.09,47.09,47.04,47.04,7200.0,39.848,39.848,39.8057,39.8057,7200.0
2013-05-20 14:20:00,47.04,47.11,47.03,47.1,21900.0,39.8057,39.8649,39.7972,39.8565,21900.0
2013-05-20 14:25:00,47.1,47.1,47.09,47.09,3700.0,39.8565,39.8565,39.848,39.848,3700.0
2013-05-20 14:30:00,47.1,47.14,47.08,47.08,13700.0,39.8565,39.8903,39.8396,39.8396,13700.0
2013-05-20 14:35:00,47.08,47.08,47.02,47.02,11700.0,39.8396,39.8396,39.7888,39.7888,11700.0
2013-05-20 14:40:00,47.03,47.06,47.02,47.03,13800.0,39.7972,39.8226,39.7888,39.7972,13800.0
2013-05-20 14:45:00,47.03,47.04,47.0,47.02,20900.0,39.7972,39.8057,39.7719,39.7888,20900.0
2013-05-20 14:50:00,47.02,47.07,47.02,47.07,4900.0,39.7888,39.8311,39.7888,39.8311,4900.0
2013-05-20 14:55:00,47.07,47.08,47.04,47.05,19400.0,39.8311,39.8396,39.8057,39.8142,19400.0
2013-05-20 15:00:00,47.05,47.11,47.05,47.11,22300.0,39.8142,39.8649,39.8142,39.8649,22300.0
2013-05-20 15:05:00,47.11,47.12,47.04,47.11,31700.0,39.8649,39.8734,39.8057,39.8649,31700.0
2013-05-20 15:10:00,47.11,47.11,47.08,47.08,13900.0,39.8649,39.8649,39.8396,39.8396,13900.0
2013-05-20 15:15:00,47.08,47.09,47.06,47.08,13300.0,39.8396,39.848,39.8226,39.8396,13300.0
2013-05-20 15:20:00,47.07,47.07,47.04,47.05,19100.0,39.8311,39.8311,39.8057,39.8142,19100.0
2013-05-20 15:25:00,47.05,47.07,47.0,47.03,40200.0,39.8142,39.8311,39.7719,39.7972,40200.0
2013-05-20 15:30:00,47.04,47.07,47.02,47.03,22500.0,39.8057,39.8311,39.7888,39.7972,22500.0
2013-05-20 15:35:00,47.03,47.05,47.0,47.0,25500.0,39.7972,39.8142,39.7719,39.7719,25500.0
2013-05-20 15:40:00,47.0,47.06,47.0,47.02,32500.0,39.7719,39.8226,39.7719,39.7888,32500.0
2013-05-20 15:45:00,47.04,47.11,47.03,47.09,63100.0,39.8057,39.8649,39.7972,39.848,63100.0
2013-05-20 15:50:00,47.09,47.16,47.08,47.15,115900.0,39.848,39.9073,39.8396,39.8988,115900.0
2013-05-20 15:55:00,47.14,47.18,47.14,47.17,138000.0,39.8903,39.9242,39.8903,39.9157,138000.0
2013-05-21 09:30:00,47.13,47.29,47.02,47.1,192200.0,39.8819,40.0173,39.7888,39.8565,192200.0
2013-05-21 09:35:00,47.11,47.15,47.05,47.12,9600.0,39.8649,39.8988,39.8142,39.8734,9600.0
2013-05-21 09:40:00,47.13,47.19,47.13,47.19,3800.0,39.8819,39.9326,39.8819,39.9326,3800.0
2013-05-21 09:45:00,47.2,47.28,47.18,47.22,9400.0,39.9411,40.0088,39.9242,39.958,9400.0
2013-05-21 09:50:00,47.24,47.25,47.21,47.25,8800.0,39.9749,39.9834,39.9496,39.9834,8800.0
2013-05-21 09:55:00,47.23,47.23,47.18,47.21,5600.0,39.9665,39.9665,39.9242,39.9496,5600.0
2013-05-21 10:00:00,47.21,47.23,47.14,47.14,13200.0,39.9496,39.9665,39.8903,39.8903,13200.0
2013-05-21 10:05:00,47.14,47.14,46.96,46.96,24800.0,39.8903,39.8903,39.738,39.738,24800.0
2013-05-21 10:10:00,46.96,46.98,46.84,46.85,15800.0,39.738,39.7549,39.6365,39.6449,15800.0
2013-05-21 10:15:00,46.86,46.95,46.86,46.91,13500.0,39.6534,39.7295,39.6534,39.6957,13500.0
2013-05-21 10:20:00,46.91,46.91,46.86,46.86,13800.0,39.6957,39.6957,39.6534,39.6534,13800.0
2013-05-21 10:25:00,46.86,46.95,46.85,46.95,26000.0,39.6534,39.7295,39.6449,39.7295,26000.0
2013-05-21 10:30:00,46.95,47.0,46.93,46.97,14900.0,39.7295,39.7719,39.7126,39.7465,14900.0
2013-05-21 10:35:00,46.96,46.96,46.9,46.96,14900.0,39.738,39.738,39.6872,39.738,14900.0
2013-05-21 10:40:00,46.96,46.97,46.94,46.96,10100.0,39.738,39.7465,39.7211,39.738,10100.0
2013-05-21 10:45:00,46.95,46.98,46.95,46.97,14200.0,39.7295,39.7549,39.7295,39.7465,14200.0
2013-05-21 10:50:00,46.96,46.98,46.94,46.95,11700.0,39.738,39.7549,39.7211,39.7295,11700.0
2013-05-21 10:55:00,46.95,46.97,46.93,46.95,6600.0,39.7295,39.7465,39.7126,39.7295,6600.0
2013-05-21 11:00:00,46.95,46.98,46.91,46.96,15900.0,39.7295,39.7549,39.6957,39.738,15900.0
2013-05-21 11:05:00,46.97,47.02,46.96,46.99,8500.0,39.7465,39.7888,39.738,39.7634,8500.0
2013-05-21 11:10:00,46.97,47.0,46.94,46.99,9000.0,39.7465,39.7719,39.7211,39.7634,9000.0
2013-05-21 11:15:00,46.99,47.01,46.96,46.99,11000.0,39.7634,39.7803,39.738,39.7634,11000.0
2013-05-21 11:20:00,46.99,47.0,46.96,46.98,31900.0,39.7634,39.7719,39.738,39.7549,31900.0
2013-05-21 11:25:00,46.99,47.02,46.96,46.97,28100.0,39.7634,39.7888,39.738,39.7465,28100.0
2013-05-21 11:30:00,46.97,47.05,46.96,47.04,15600.0,39.7465,39.8142,39.738,39.8057,15600.0
2013-05-21 11:35:00,47.05,47.05,46.98,46.98,12100.0,39.8142,39.8142,39.7549,39.7549,12100.0
2013-05-21 11:40:00,46.98,46.99,46.95,46.96,10000.0,39.7549,39.7634,39.7295,39.738,10000.0
2013-05-21 11:45:00,46.97,46.98,46.92,46.94,20800.0,39.7465,39.7549,39.7042,39.7211,20800.0
2013-05-21 11:50:00,46.94,46.97,46.94,46.94,12400.0,39.7211,39.7465,39.7211,39.7211,12400.0
2013-05-21 11:55:00,46.95,46.97,46.94,46.94,7500.0,39.7295,39.7465,39.7211,39.7211,7500.0
2013-05-21 12:00:00,46.95,47.01,46.95,47.01,6500.0,39.7295,39.7803,39.7295,39.7803,6500.0
2013-05-21 12:05:00,47.02,47.04,47.01,47.04,8500.0,39.7888,39.8057,39.7803,39.8057,8500.0
2013-05-21 12:10:00,47.04,47.07,47.04,47.06,6600.0,39.8057,39.8311,39.8057,39.8226,6600.0
2013-05-21 12:15:00,47.07,47.11,47.06,47.11,29300.0,39.8311,39.8649,39.8226,39.8649,29300.0
2013-05-21 12:20:00,47.1,47.11,47.07,47.09,29400.0,39.8565,39.8649,39.8311,39.848,29400.0
2013-05-21 12:25:00,47.09,47.11,47.09,47.1,17300.0,39.848,39.8649,39.848,39.8565,17300.0
2013-05-21 12:30:00,47.11,47.13,47.11,47.13,2500.0,39.8649,39.8819,39.8649,39.8819,2500.0
2013-05-21 12:35:00,47.13,47.14,47.09,47.09,6300.0,39.8819,39.8903,39.848,39.848,6300.0
2013-05-21 12:40:00,47.1,47.12,47.09,47.11,15200.0,39.8565,39.8734,39.848,39.8649,15200.0
2013-05-21 12:45:00,47.11,47.13,47.11,47.13,6600.0,39.8649,39.8819,39.8649,39.8819,6600.0
2013-05-21 12:50:00,47.13,47.14,47.11,47.13,4300.0,39.8819,39.8903,39.8649,39.8819,4300.0
2013-05-21 12:55:00,47.13,47.17,47.12,47.16,6500.0,39.8819,39.9157,39.8734,39.9073,6500.0
2013-05-21 13:00:00,47.16,47.16,47.14,47.16,10500.0,39.9073,39.9073,39.8903,39.9073,10500.0
2013-05-21 13:05:00,47.17,47.29,47.15,47.26,23000.0,39.9157,40.0173,39.8988,39.9919,23000.0
2013-05-21 13:10:00,47.26,47.3,47.23,47.24,11300.0,39.9919,40.0257,39.9665,39.9749,11300.0
2013-05-21 13:15:00,47.25,47.25,47.22,47.23,13800.0,39.9834,39.9834,39.958,39.9665,13800.0
2013-05-21 13:20:00,47.22,47.25,47.21,47.25,9100.0,39.958,39.9834,39.9496,39.9834,9100.0
2013-05-21 13:25:00,47.25,47.27,47.2,47.22,4900.0,39.9834,40.0003,39.9411,39.958,4900.0
2013-05-21 13:30:00,47.23,47.26,47.23,47.25,3800.0,39.9665,39.9919,39.9665,39.9834,3800.0
2013-05-21 13:35:00,47.26,47.28,47.23,47.24,5300.0,39.9919,40.0088,39.9665,39.9749,5300.0
2013-05-21 13:40:00,47.24,47.27,47.24,47.26,3400.0,39.9749,40.0003,39.9749,39.9919,3400.0
2013-05-21 13:45:00,47.24,47.29,47.24,47.28,4700.0,39.9749,40.0173,39.9749,40.0088,4700.0
2013-05-21 13:50:00,47.27,47.32,47.27,47.28,6800.0,40.0003,40.0426,40.0003,40.0088,6800.0
2013-05-21 13:55:00,47.27,47.29,47.25,47.29,4300.0,40.0003,40.0173,39.9834,40.0173,4300.0
2013-05-21 14:00:00,47.28,47.28,47.24,47.25,6000.0,40.0088,40.0088,39.9749,39.9834,6000.0
2013-05-21 14:05:00,47.25,47.27,47.25,47.26,5000.0,39.9834,40.0003,39.9834,39.9919,5000.0
2013-05-21 14:10:00,47.26,47.27,47.25,47.25,6500.0,39.9919,40.0003,39.9834,39.9834,6500.0
2013-05-21 14:15:00,47.25,47.28,47.24,47.27,17300.0,39.9834,40.0088,39.9749,40.0003,17300.0
2013-05-21 14:20:00,47.28,47.28,47.26,47.28,4100.0,40.0088,40.0088,39.9919,40.0088,4100.0
2013-05-21 14:25:00,47.28,47.3,47.27,47.27,6900.0,40.0088,40.0257,40.0003,40.0003,6900.0
2013-05-21 14:30:00,47.27,47.27,47.23,47.23,5900.0,40.0003,40.0003,39.9665,39.9665,5900.0
2013-05-21 14:35:00,47.23,47.27,47.23,47.27,5100.0,39.9665,40.0003,39.9665,40.0003,5100.0
2013-05-21 14:40:00,47.27,47.27,47.23,47.23,8500.0,40.0003,40.0003,39.9665,39.9665,8500.0
2013-05-21 14:45:00,47.22,47.22,47.16,47.2,102600.0,39.958,39.958,39.9073,39.9411,102600.0
2013-05-21 14:50:00,47.2,47.23,47.2,47.23,4300.0,39.9411,39.9665,39.9411,39.9665,4300.0
2013-05-21 14:55:00,47.23,47.26,47.23,47.26,3100.0,39.9665,39.9919,39.9665,39.9919,3100.0
2013-05-21 15:00:00,47.25,47.27,47.24,47.24,7200.0,39.9834,40.0003,39.9749,39.9749,7200.0
2013-05-21 15:05:00,47.25,47.25,47.21,47.23,19500.0,39.9834,39.9834,39.9496,39.9665,19500.0
2013-05-21 15:10:00,47.24,47.3,47.24,47.27,18200.0,39.9749,40.0257,39.9749,40.0003,18200.0
2013-05-21 15:15:00,47.28,47.28,47.22,47.23,13700.0,40.0088,40.0088,39.958,39.9665,13700.0
2013-05-21 15:20:00,47.23,47.27,47.23,47.26,10800.0,39.9665,40.0003,39.9665,39.9919,10800.0
2013-05-21 15:25:00,47.26,47.27,47.25,47.25,7700.0,39.9919,40.0003,39.9834,39.9834,7700.0
2013-05-21 15:30:00,47.25,47.26,47.21,47.25,22700.0,39.9834,39.9919,39.9496,39.9834,22700.0
2013-05-21 15:35:00,47.25,47.25,47.21,47.24,17400.0,39.9834,39.9834,39.9496,39.9749,17400.0
2013-05-21 15:40:00,47.23,47.27,47.22,47.26,29300.0,39.9665,40.0003,39.958,39.9919,29300.0
2013-05-21 15:45:00,47.27,47.3,47.24,47.28,47000.0,40.0003,40.0257,39.9749,40.0088,47000.0
2013-05-21 15:50:00,47.27,47.36,47.27,47.33,52500.0,40.0003,40.0765,40.0003,40.0511,52500.0
2013-05-21 15:55:00,47.33,47.4,47.33,47.36,144300.0,40.0511,40.1103,40.0511,40.0765,144300.0
2013-05-22 09:30:00,47.3,47.3,47.14,47.22,28100.0,40.0257,40.0257,39.8903,39.958,28100.0
2013-05-22 09:35:00,47.23,47.41,47.22,47.41,87500.0,39.9665,40.1188,39.958,40.1188,87500.0
2013-05-22 09:40:00,47.4,47.55,47.4,47.54,26900.0,40.1103,40.2373,40.1103,40.2288,26900.0
2013-05-22 09:45:00,47.55,47.6,47.48,47.57,81500.0,40.2373,40.2796,40.178,40.2542,81500.0
2013-05-22 09:50:00,47.57,47.6,47.45,47.48,43400.0,40.2542,40.2796,40.1527,40.178,43400.0
2013-05-22 09:55:00,47.48,47.64,47.48,47.51,21000.0,40.178,40.3134,40.178,40.2034,21000.0
2013-05-22 10:00:00,47.51,47.66,47.5,47.64,32500.0,40.2034,40.3304,40.195,40.3134,32500.0
2013-05-22 10:05:00,47.64,47.74,47.64,47.72,19500.0,40.3134,40.3981,40.3134,40.3811,19500.0
2013-05-22 10:10:00,47.72,47.84,47.71,47.8,40300.0,40.3811,40.4827,40.3727,40.4488,40300.0
2013-05-22 10:15:00,47.8,47.83,47.73,47.79,31400.0,40.4488,40.4742,40.3896,40.4404,31400.0
2013-05-22 10:20:00,47.79,47.86,47.75,47.85,22900.0,40.4404,40.4996,40.4065,40.4911,22900.0
2013-05-22 10:25:00,47.86,48.0,47.83,47.98,31900.0,40.4996,40.6181,40.4742,40.6011,31900.0
2013-05-22 10:30:00,47.97,48.02,47.89,47.89,27200.0,40.5927,40.635,40.525,40.525,27200.0
2013-05-22 10:35:00,47.88,47.89,47.66,47.68,49300.0,40.5165,40.525,40.3304,40.3473,49300.0
2013-05-22 10:40:00,47.67,47.79,47.66,47.71,21800.0,40.3388,40.4404,40.3304,40.3727,21800.0
2013-05-22 10:45:00,47.71,47.73,47.6,47.67,10900.0,40.3727,40.3896,40.2796,40.3388,10900.0
2013-05-22 10:50:00,47.66,47.67,47.62,47.67,16100.0,40.3304,40.3388,40.2965,40.3388,16100.0
2013-05-22 10:55:00,47.63,47.66,47.56,47.59,14700.0,40.305,40.3304,40.2457,40.2711,14700.0
2013-05-22 11:00:00,47.59,47.61,47.56,47.59,20500.0,40.2711,40.288,40.2457,40.2711,20500.0
2013-05-22 11:05:00,47.59,47.6,47.57,47.57,7600.0,40.2711,40.2796,40.2542,40.2542,7600.0
2013-05-22 11:10:00,47.56,47.64,47.51,47.64,14800.0,40.2457,40.3134,40.2034,40.3134,14800.0
2013-05-22 11:15:00,47.63,47.63,47.58,47.6,15100.0,40.305,40.305,40.2627,40.2796,15100.0
2013-05-22 11:20:00,47.6,47.67,47.59,47.64,13100.0,40.2796,40.3388,40.2711,40.3134,13100.0
2013-05-22 11:25:00,47.64,47.65,47.58,47.65,13800.0,40.3134,40.3219,40.2627,40.3219,13800.0
2013-05-22 11:30:00,47.65,47.69,47.64,47.65,13400.0,40.3219,40.3557,40.3134,40.3219,13400.0
2013-05-22 11:35:00,47.65,47.67,47.62,47.62,17400.0,40.3219,40.3388,40.2965,40.2965,17400.0
2013-05-22 11:40:00,47.62,47.65,47.6,47.64,6500.0,40.2965,40.3219,40.2796,40.3134,6500.0
2013-05-22 11:45:00,47.65,47.72,47.65,47.72,14700.0,40.3219,40.3811,40.3219,40.3811,14700.0
2013-05-22 11:50:00,47.72,47.74,47.67,47.67,17900.0,40.3811,40.3981,40.3388,40.3388,17900.0
2013-05-22 11:55:00,47.66,47.7,47.65,47.67,6300.0,40.3304,40.3642,40.3219,40.3388,6300.0
2013-05-22 12:00:00,47.66,47.68,47.65,47.67,6000.0,40.3304,40.3473,40.3219,40.3388,6000.0
2013-05-22 12:05:00,47.67,47.68,47.63,47.67,8300.0,40.3388,40.3473,40.305,40.3388,8300.0
2013-05-22 12:10:00,47.66,47.66,47.59,47.63,15200.0,40.3304,40.3304,40.2711,40.305,15200.0
2013-05-22 12:15:00,47.63,47.64,47.58,47.61,8100.0,40.305,40.3134,40.2627,40.288,8100.0
2013-05-22 12:20:00,47.61,47.63,47.58,47.61,13300.0,40.288,40.305,40.2627,40.288,13300.0
2013-05-22 12:25:00,47.61,47.61,47.57,47.58,15600.0,40.288,40.288,40.2542,40.2627,15600.0
2013-05-22 12:30:00,47.59,47.6,47.5,47.51,30700.0,40.2711,40.2796,40.195,40.2034,30700.0
2013-05-22 12:35:00,47.51,47.54,47.48,47.52,16900.0,40.2034,40.2288,40.178,40.2119,16900.0
2013-05-22 12:40:00,47.52,47.56,47.52,47.55,14000.0,40.2119,40.2457,40.2119,40.2373,14000.0
2013-05-22 12:45:00,47.53,47.55,47.49,47.54,9900.0,40.2203,40.2373,40.1865,40.2288,9900.0
2013-05-22 12:50:00,47.54,47.6,47.54,47.58,19100.0,40.2288,40.2796,40.2288,40.2627,19100.0
2013-05-22 12:55:00,47.58,47.62,47.57,47.58,10500.0,40.2627,40.2965,40.2542,40.2627,10500.0
2013-05-22 13:00:00,47.58,47.58,47.5,47.51,9000.0,40.2627,40.2627,40.195,40.2034,9000.0
2013-05-22 13:05:00,47.49,47.49,47.35,47.37,27300.0,40.1865,40.1865,40.068,40.085,27300.0
2013-05-22 13:10:00,47.38,47.38,47.3,47.31,17700.0,40.0934,40.0934,40.0257,40.0342,17700.0
2013-05-22 13:15:00,47.32,47.35,47.29,47.29,15700.0,40.0426,40.068,40.0173,40.0173,15700.0
2013-05-22 13:20:00,47.29,47.29,47.23,47.29,10400.0,40.0173,40.0173,39.9665,40.0173,10400.0
2013-05-22 13:25:00,47.29,47.29,47.22,47.25,13300.0,40.0173,40.0173,39.958,39.9834,13300.0
2013-05-22 13:30:00,47.24,47.24,47.12,47.14,16100.0,39.9749,39.9749,39.8734,39.8903,16100.0
2013-05-22 13:35:00,47.16,47.21,47.11,47.16,22900.0,39.9073,39.9496,39.8649,39.9073,22900.0
2013-05-22 13:40:00,47.15,47.18,47.08,47.1,18600.0,39.8988,39.9242,39.8396,39.8565,18600.0
2013-05-22 13:45:00,47.09,47.12,47.04,47.12,11300.0,39.848,39.8734,39.8057,39.8734,11300.0
2013-05-22 13:50:00,47.13,47.16,47.09,47.13,14600.0,39.8819,39.9073,39.848,39.8819,14600.0
2013-05-22 13:55:00,47.14,47.19,47.14,47.14,6000.0,39.8903,39.9326,39.8903,39.8903,6000.0
2013-05-22 14:00:00,47.13,47.19,47.05,47.05,64100.0,39.8819,39.9326,39.8142,39.8142,64100.0
2013-05-22 14:05:00,47.05,47.12,46.93,47.06,40100.0,39.8142,39.8734,39.7126,39.8226,40100.0
2013-05-22 14:10:00,47.05,47.05,46.92,47.0,30800.0,39.8142,39.8142,39.7042,39.7719,30800.0
2013-05-22 14:15:00,46.99,47.02,46.95,47.02,19200.0,39.7634,39.7888,39.7295,39.7888,19200.0
2013-05-22 14:20:00,47.01,47.05,46.97,46.98,19000.0,39.7803,39.8142,39.7465,39.7549,19000.0
2013-05-22 14:25:00,46.98,46.98,46.89,46.94,15800.0,39.7549,39.7549,39.6788,39.7211,15800.0
2013-05-22 14:30:00,46.94,46.94,46.89,46.92,13000.0,39.7211,39.7211,39.6788,39.7042,13000.0
2013-05-22 14:35:00,46.92,46.92,46.79,46.84,22700.0,39.7042,39.7042,39.5942,39.6365,22700.0
2013-05-22 14:40:00,46.84,46.87,46.8,46.83,26600.0,39.6365,39.6618,39.6026,39.628,26600.0
2013-05-22 14:45:00,46.84,46.89,46.83,46.89,8800.0,39.6365,39.6788,39.628,39.6788,8800.0
2013-05-22 14:50:00,46.89,46.94,46.88,46.94,6600.0,39.6788,39.7211,39.6703,39.7211,6600.0
2013-05-22 14:55:00,46.94,46.99,46.94,46.97,8100.0,39.7211,39.7634,39.7211,39.7465,8100.0
2013-05-22 15:00:00,46.97,46.97,46.9,46.9,23600.0,39.7465,39.7465,39.6872,39.6872,23600.0
2013-05-22 15:05:00,46.9,46.9,46.84,46.87,13400.0,39.6872,39.6872,39.6365,39.6618,13400.0
2013-05-22 15:10:00,46.86,46.88,46.81,46.82,13800.0,39.6534,39.6703,39.6111,39.6195,13800.0
2013-05-22 15:15:00,46.81,46.85,46.79,46.79,14800.0,39.6111,39.6449,39.5942,39.5942,14800.0
2013-05-22 15:20:00,46.78,46.78,46.72,46.74,22900.0,39.5857,39.5857,39.5349,39.5518,22900.0
2013-05-22 15:25:00,46.74,46.76,46.63,46.65,27700.0,39.5518,39.5688,39.4588,39.4757,27700.0
2013-05-22 15:30:00,46.65,46.66,46.59,46.64,21800.0,39.4757,39.4841,39.4249,39.4672,21800.0
2013-05-22 15:35:00,46.63,46.64,46.56,46.61,28800.0,39.4588,39.4672,39.3995,39.4418,28800.0
2013-05-22 15:40:00,46.6,46.66,46.56,46.66,23600.0,39.4334,39.4841,39.3995,39.4841,23600.0
2013-05-22 15:45:00,46.66,46.7,46.61,46.66,46600.0,39.4841,39.518,39.4418,39.4841,46600.0
2013-05-22 15:50:00,46.67,46.72,46.64,46.68,48200.0,39.4926,39.5349,39.4672,39.5011,48200.0
2013-05-22 15:55:00,46.68,46.78,46.67,46.77,126300.0,39.5011,39.5857,39.4926,39.5772,126300.0
2013-05-23 09:30:00,46.57,46.57,46.2,46.45,52000.0,39.408,39.408,39.0949,39.3064,52000.0
2013-05-23 09:35:00,46.48,46.52,46.29,46.33,26600.0,39.3318,39.3657,39.171,39.2049,26600.0
2013-05-23 09:40:00,46.32,46.51,46.26,46.27,34600.0,39.1964,39.3572,39.1457,39.1541,34600.0
2013-05-23 09:45:00,46.25,46.29,46.12,46.16,28000.0,39.1372,39.171,39.0272,39.061,28000.0
2013-05-23 09:50:00,46.13,46.16,46.04,46.06,40100.0,39.0357,39.061,38.9595,38.9764,40100.0
2013-05-23 09:55:00,46.07,46.18,46.05,46.18,13600.0,38.9849,39.078,38.968,39.078,13600.0
2013-05-23 10:00:00,46.18,46.19,46.01,46.01,36600.0,39.078,39.0864,38.9341,38.9341,36600.0
2013-05-23 10:05:00,46.02,46.1,46.01,46.09,21200.0,38.9426,39.0103,38.9341,39.0018,21200.0
2013-05-23 10:10:00,46.1,46.18,46.1,46.12,28200.0,39.0103,39.078,39.0103,39.0272,28200.0
2013-05-23 10:15:00,46.12,46.2,46.1,46.2,17000.0,39.0272,39.0949,39.0103,39.0949,17000.0
2013-05-23 10:20:00,46.18,46.18,46.03,46.04,21100.0,39.078,39.078,38.951,38.9595,21100.0
2013-05-23 10:25:00,46.05,46.05,45.87,45.9,36100.0,38.968,38.968,38.8156,38.841,36100.0
2013-05-23 10:30:00,45.89,45.99,45.89,45.99,20700.0,38.8326,38.9172,38.8326,38.9172,20700.0
2013-05-23 10:35:00,46.0,46.02,45.85,45.89,27300.0,38.9256,38.9426,38.7987,38.8326,27300.0
2013-05-23 10:40:00,45.88,45.91,45.72,45.76,27100.0,38.8241,38.8495,38.6887,38.7226,27100.0
2013-05-23 10:45:00,45.75,45.79,45.72,45.76,56700.0,38.7141,38.7479,38.6887,38.7226,56700.0
2013-05-23 10:50:00,45.75,45.82,45.74,45.8,19400.0,38.7141,38.7733,38.7056,38.7564,19400.0
2013-05-23 10:55:00,45.8,45.81,45.74,45.78,28800.0,38.7564,38.7649,38.7056,38.7395,28800.0
2013-05-23 11:00:00,45.79,45.82,45.74,45.82,15100.0,38.7479,38.7733,38.7056,38.7733,15100.0
2013-05-23 11:05:00,45.83,45.87,45.8,45.87,14500.0,38.7818,38.8156,38.7564,38.8156,14500.0
2013-05-23 11:10:00,45.87,45.94,45.87,45.94,14100.0,38.8156,38.8749,38.8156,38.8749,14100.0
2013-05-23 11:15:00,45.94,46.03,45.94,45.98,10700.0,38.8749,38.951,38.8749,38.9087,10700.0
2013-05-23 11:20:00,45.98,46.18,45.98,46.09,27800.0,38.9087,39.078,38.9087,39.0018,27800.0
2013-05-23 11:25:00,46.09,46.13,46.03,46.04,35400.0,39.0018,39.0357,38.951,38.9595,35400.0
2013-05-23 11:30:00,46.05,46.13,46.04,46.11,48300.0,38.968,39.0357,38.9595,39.0187,48300.0
2013-05-23 11:35:00,46.13,46.19,46.13,46.16,10700.0,39.0357,39.0864,39.0357,39.061,10700.0
2013-05-23 11:40:00,46.15,46.15,46.04,46.07,13300.0,39.0526,39.0526,38.9595,38.9849,13300.0
2013-05-23 11:45:00,46.08,46.09,46.01,46.01,9400.0,38.9933,39.0018,38.9341,38.9341,9400.0
2013-05-23 11:50:00,46.02,46.04,45.95,45.99,16500.0,38.9426,38.9595,38.8833,38.9172,16500.0
2013-05-23 11:55:00,45.98,45.98,45.9,45.91,15900.0,38.9087,38.9087,38.841,38.8495,15900.0
2013-05-23 12:00:00,45.92,45.99,45.9,45.99,33100.0,38.858,38.9172,38.841,38.9172,33100.0
2013-05-23 12:05:00,45.99,46.16,45.99,46.14,19500.0,38.9172,39.061,38.9172,39.0441,19500.0
2013-05-23 12:10:00,46.15,46.22,46.15,46.21,20100.0,39.0526,39.1118,39.0526,39.1034,20100.0
2013-05-23 12:15:00,46.21,46.23,46.2,46.21,11600.0,39.1034,39.1203,39.0949,39.1034,11600.0
2013-05-23 12:20:00,46.21,46.23,46.2,46.21,12400.0,39.1034,39.1203,39.0949,39.1034,12400.0
2013-05-23 12:25:00,46.22,46.23,46.2,46.22,10800.0,39.1118,39.1203,39.0949,39.1118,10800.0
2013-05-23 12:30:00,46.21,46.24,46.21,46.22,15300.0,39.1034,39.1287,39.1034,39.1118,15300.0
2013-05-23 12:35:00,46.21,46.24,46.2,46.2,21400.0,39.1034,39.1287,39.0949,39.0949,21400.0
2013-05-23 12:40:00,46.22,46.22,46.17,46.21,11400.0,39.1118,39.1118,39.0695,39.1034,11400.0
2013-05-23 12:45:00,46.21,46.24,46.21,46.23,5000.0,39.1034,39.1287,39.1034,39.1203,5000.0
2013-05-23 12:50:00,46.23,46.23,46.15,46.21,9800.0,39.1203,39.1203,39.0526,39.1034,9800.0
2013-05-23 12:55:00,46.21,46.21,46.18,46.18,5400.0,39.1034,39.1034,39.078,39.078,5400.0
2013-05-23 13:00:00,46.19,46.22,46.19,46.22,3900.0,39.0864,39.1118,39.0864,39.1118,3900.0
2013-05-23 13:05:00,46.22,46.22,46.14,46.15,22600.0,39.1118,39.1118,39.0441,39.0526,22600.0
2013-05-23 13:10:00,46.14,46.19,46.11,46.18,33400.0,39.0441,39.0864,39.0187,39.078,33400.0
2013-05-23 13:15:00,46.19,46.21,46.15,46.15,18600.0,39.0864,39.1034,39.0526,39.0526,18600.0
2013-05-23 13:20:00,46.15,46.15,46.09,46.09,11400.0,39.0526,39.0526,39.0018,39.0018,11400.0
2013-05-23 13:25:00,46.09,46.09,46.05,46.08,10300.0,39.0018,39.0018,38.968,38.9933,10300.0
2013-05-23 13:30:00,46.08,46.11,46.07,46.07,5900.0,38.9933,39.0187,38.9849,38.9849,5900.0
2013-05-23 13:35:00,46.09,46.12,46.09,46.12,7500.0,39.0018,39.0272,39.0018,39.0272,7500.0
2013-05-23 13:40:00,46.12,46.14,46.11,46.12,12200.0,39.0272,39.0441,39.0187,39.0272,12200.0
2013-05-23 13:45:00,46.12,46.16,46.11,46.16,7400.0,39.0272,39.061,39.0187,39.061,7400.0
2013-05-23 13:50:00,46.17,46.18,46.15,46.15,6800.0,39.0695,39.078,39.0526,39.0526,6800.0
2013-05-23 13:55:00,46.14,46.28,46.14,46.28,10700.0,39.0441,39.1626,39.0441,39.1626,10700.0
2013-05-23 14:00:00,46.28,46.28,46.21,46.22,6000.0,39.1626,39.1626,39.1034,39.1118,6000.0
2013-05-23 14:05:00,46.21,46.34,46.21,46.34,7000.0,39.1034,39.2134,39.1034,39.2134,7000.0
2013-05-23 14:10:00,46.34,46.34,46.29,46.31,9500.0,39.2134,39.2134,39.171,39.188,9500.0
2013-05-23 14:15:00,46.3,46.37,46.3,46.36,23900.0,39.1795,39.2387,39.1795,39.2303,23900.0
2013-05-23 14:20:00,46.36,46.38,46.34,46.35,9300.0,39.2303,39.2472,39.2134,39.2218,9300.0
2013-05-23 14:25:00,46.36,46.37,46.34,46.34,12300.0,39.2303,39.2387,39.2134,39.2134,12300.0
2013-05-23 14:30:00,46.33,46.33,46.26,46.27,7300.0,39.2049,39.2049,39.1457,39.1541,7300.0
2013-05-23 14:35:00,46.27,46.32,46.27,46.29,10100.0,39.1541,39.1964,39.1541,39.171,10100.0
2013-05-23 14:40:00,46.29,46.38,46.29,46.36,15900.0,39.171,39.2472,39.171,39.2303,15900.0
2013-05-23 14:45:00,46.37,46.43,46.32,46.43,14600.0,39.2387,39.2895,39.1964,39.2895,14600.0
2013-05-23 14:50:00,46.42,46.42,46.35,46.38,9300.0,39.2811,39.2811,39.2218,39.2472,9300.0
2013-05-23 14:55:00,46.38,46.46,46.37,46.45,10800.0,39.2472,39.3149,39.2387,39.3064,10800.0
2013-05-23 15:00:00,46.46,46.54,46.46,46.5,17800.0,39.3149,39.3826,39.3149,39.3488,17800.0
2013-05-23 15:05:00,46.49,46.53,46.47,46.5,13500.0,39.3403,39.3741,39.3234,39.3488,13500.0
2013-05-23 15:10:00,46.51,46.58,46.5,46.55,12300.0,39.3572,39.4164,39.3488,39.3911,12300.0
2013-05-23 15:15:00,46.55,46.55,46.44,46.44,27300.0,39.3911,39.3911,39.298,39.298,27300.0
2013-05-23 15:20:00,46.44,46.46,46.36,46.36,13300.0,39.298,39.3149,39.2303,39.2303,13300.0
2013-05-23 15:25:00,46.36,46.41,46.31,46.41,19600.0,39.2303,39.2726,39.188,39.2726,19600.0
2013-05-23 15:30:00,46.41,46.42,46.34,46.37,37000.0,39.2726,39.2811,39.2134,39.2387,37000.0
2013-05-23 15:35:00,46.37,46.38,46.3,46.33,15400.0,39.2387,39.2472,39.1795,39.2049,15400.0
2013-05-23 15:40:00,46.32,46.42,46.31,46.34,27000.0,39.1964,39.2811,39.188,39.2134,27000.0
2013-05-23 15:45:00,46.33,46.38,46.31,46.36,65800.0,39.2049,39.2472,39.188,39.2303,65800.0
2013-05-23 15:50:00,46.35,46.45,46.35,46.44,143300.0,39.2218,39.3064,39.2218,39.298,143300.0
2013-05-23 15:55:00,46.44,46.5,46.44,46.48,135700.0,39.298,39.3488,39.298,39.3318,135700.0
2013-05-24 09:30:00,46.34,46.43,46.24,46.31,20200.0,39.2134,39.2895,39.1287,39.188,20200.0
2013-05-24 09:35:00,46.26,46.39,46.26,46.33,7200.0,39.1457,39.2557,39.1457,39.2049,7200.0
2013-05-24 09:40:00,46.32,46.33,46.15,46.2,19800.0,39.1964,39.2049,39.0526,39.0949,19800.0
2013-05-24 09:45:00,46.21,46.26,46.12,46.16,21900.0,39.1034,39.1457,39.0272,39.061,21900.0
2013-05-24 09:50:00,46.14,46.16,46.05,46.05,13600.0,39.0441,39.061,38.968,38.968,13600.0
2013-05-24 09:55:00,46.04,46.06,45.94,45.97,19300.0,38.9595,38.9764,38.8749,38.9003,19300.0
2013-05-24 10:00:00,45.95,45.99,45.91,45.94,15800.0,38.8833,38.9172,38.8495,38.8749,15800.0
2013-05-24 10:05:00,45.94,45.96,45.9,45.91,21800.0,38.8749,38.8918,38.841,38.8495,21800.0
2013-05-24 10:10:00,45.9,45.96,45.87,45.93,17700.0,38.841,38.8918,38.8156,38.8664,17700.0
2013-05-24 10:15:00,45.93,45.98,45.89,45.96,16300.0,38.8664,38.9087,38.8326,38.8918,16300.0
2013-05-24 10:20:00,45.96,45.99,45.89,45.9,13200.0,38.8918,38.9172,38.8326,38.841,13200.0
2013-05-24 10:25:00,45.9,45.94,45.88,45.92,19500.0,38.841,38.8749,38.8241,38.858,19500.0
2013-05-24 10:30:00,45.92,45.98,45.9,45.93,29500.0,38.858,38.9087,38.841,38.8664,29500.0
2013-05-24 10:35:00,45.91,45.91,45.86,45.87,9000.0,38.8495,38.8495,38.8072,38.8156,9000.0
2013-05-24 10:40:00,45.87,45.87,45.84,45.87,8300.0,38.8156,38.8156,38.7903,38.8156,8300.0
2013-05-24 10:45:00,45.87,45.91,45.86,45.86,12200.0,38.8156,38.8495,38.8072,38.8072,12200.0
2013-05-24 10:50:00,45.87,45.92,45.87,45.92,16100.0,38.8156,38.858,38.8156,38.858,16100.0
2013-05-24 10:55:00,45.92,45.96,45.92,45.95,10900.0,38.858,38.8918,38.858,38.8833,10900.0
2013-05-24 11:00:00,45.96,45.96,45.93,45.94,4800.0,38.8918,38.8918,38.8664,38.8749,4800.0
2013-05-24 11:05:00,45.94,45.99,45.94,45.97,6900.0,38.8749,38.9172,38.8749,38.9003,6900.0
2013-05-24 11:10:00,45.96,45.98,45.95,45.98,8900.0,38.8918,38.9087,38.8833,38.9087,8900.0
2013-05-24 11:15:00,45.97,45.98,45.92,45.94,26700.0,38.9003,38.9087,38.858,38.8749,26700.0
2013-05-24 11:20:00,45.93,45.94,45.85,45.88,49800.0,38.8664,38.8749,38.7987,38.8241,49800.0
2013-05-24 11:25:00,45.88,45.9,45.85,45.86,14500.0,38.8241,38.841,38.7987,38.8072,14500.0
2013-05-24 11:30:00,45.84,45.87,45.81,45.82,15500.0,38.7903,38.8156,38.7649,38.7733,15500.0
2013-05-24 11:35:00,45.81,45.89,45.81,45.88,7500.0,38.7649,38.8326,38.7649,38.8241,7500.0
2013-05-24 11:40:00,45.88,46.01,45.88,45.99,51100.0,38.8241,38.9341,38.8241,38.9172,51100.0
2013-05-24 11:45:00,45.98,46.01,45.95,46.01,21300.0,38.9087,38.9341,38.8833,38.9341,21300.0
2013-05-24 11:50:00,45.97,45.99,45.95,45.98,7500.0,38.9003,38.9172,38.8833,38.9087,7500.0
2013-05-24 11:55:00,45.98,45.99,45.95,45.95,10800.0,38.9087,38.9172,38.8833,38.8833,10800.0
2013-05-24 12:00:00,45.95,45.96,45.95,45.96,5600.0,38.8833,38.8918,38.8833,38.8918,5600.0
2013-05-24 12:05:00,45.94,45.94,45.91,45.92,11100.0,38.8749,38.8749,38.8495,38.858,11100.0
2013-05-24 12:10:00,45.92,45.92,45.88,45.88,8400.0,38.858,38.858,38.8241,38.8241,8400.0
2013-05-24 12:15:00,45.89,45.91,45.89,45.9,24500.0,38.8326,38.8495,38.8326,38.841,24500.0
2013-05-24 12:20:00,45.9,45.93,45.9,45.91,16200.0,38.841,38.8664,38.841,38.8495,16200.0
2013-05-24 12:25:00,45.93,45.93,45.9,45.92,11700.0,38.8664,38.8664,38.841,38.858,11700.0
2013-05-24 12:30:00,45.92,45.92,45.9,45.9,4300.0,38.858,38.858,38.841,38.841,4300.0
2013-05-24 12:35:00,45.9,45.93,45.9,45.93,38500.0,38.841,38.8664,38.841,38.8664,38500.0
2013-05-24 12:40:00,45.92,45.97,45.92,45.97,11300.0,38.858,38.9003,38.858,38.9003,11300.0
2013-05-24 12:45:00,45.97,45.98,45.93,45.93,8100.0,38.9003,38.9087,38.8664,38.8664,8100.0
2013-05-24 12:50:00,45.94,45.98,45.92,45.98,6600.0,38.8749,38.9087,38.858,38.9087,6600.0
2013-05-24 12:55:00,45.97,45.97,45.95,45.95,7000.0,38.9003,38.9003,38.8833,38.8833,7000.0
2013-05-24 13:00:00,45.95,45.95,45.94,45.94,7600.0,38.8833,38.8833,38.8749,38.8749,7600.0
2013-05-24 13:05:00,45.94,45.96,45.93,45.96,8900.0,38.8749,38.8918,38.8664,38.8918,8900.0
2013-05-24 13:10:00,45.96,45.97,45.95,45.96,9300.0,38.8918,38.9003,38.8833,38.8918,9300.0
2013-05-24 13:15:00,45.96,45.97,45.95,45.95,11200.0,38.8918,38.9003,38.8833,38.8833,11200.0
2013-05-24 13:20:00,45.95,45.97,45.94,45.97,7500.0,38.8833,38.9003,38.8749,38.9003,7500.0
2013-05-24 13:25:00,45.97,45.97,45.96,45.96,4900.0,38.9003,38.9003,38.8918,38.8918,4900.0
2013-05-24 13:30:00,45.96,45.96,45.94,45.95,7000.0,38.8918,38.8918,38.8749,38.8833,7000.0
2013-05-24 13:35:00,45.96,45.96,45.93,45.93,11400.0,38.8918,38.8918,38.8664,38.8664,11400.0
2013-05-24 13:40:00,45.94,45.94,45.89,45.9,18100.0,38.8749,38.8749,38.8326,38.841,18100.0
2013-05-24 13:45:00,45.91,45.91,45.9,45.91,3600.0,38.8495,38.8495,38.841,38.8495,3600.0
2013-05-24 13:50:00,45.91,45.94,45.91,45.92,10500.0,38.8495,38.8749,38.8495,38.858,10500.0
2013-05-24 13:55:00,45.93,45.94,45.92,45.93,10100.0,38.8664,38.8749,38.858,38.8664,10100.0
2013-05-24 14:00:00,45.93,45.93,45.91,45.93,22900.0,38.8664,38.8664,38.8495,38.8664,22900.0
2013-05-24 14:05:00,45.94,45.94,45.92,45.93,10400.0,38.8749,38.8749,38.858,38.8664,10400.0
2013-05-24 14:10:00,45.93,45.93,45.9,45.91,20600.0,38.8664,38.8664,38.841,38.8495,20600.0
2013-05-24 14:15:00,45.91,45.94,45.91,45.92,24700.0,38.8495,38.8749,38.8495,38.858,24700.0
2013-05-24 14:20:00,45.93,45.93,45.91,45.91,14500.0,38.8664,38.8664,38.8495,38.8495,14500.0
2013-05-24 14:25:00,45.91,45.93,45.91,45.92,12300.0,38.8495,38.8664,38.8495,38.858,12300.0
2013-05-24 14:30:00,45.91,45.91,45.87,45.88,21100.0,38.8495,38.8495,38.8156,38.8241,21100.0
2013-05-24 14:35:00,45.88,45.88,45.87,45.88,4100.0,38.8241,38.8241,38.8156,38.8241,4100.0
2013-05-24 14:40:00,45.87,45.91,45.87,45.91,11000.0,38.8156,38.8495,38.8156,38.8495,11000.0
2013-05-24 14:45:00,45.91,45.91,45.89,45.89,5800.0,38.8495,38.8495,38.8326,38.8326,5800.0
2013-05-24 14:50:00,45.9,45.92,45.9,45.91,14700.0,38.841,38.858,38.841,38.8495,14700.0
2013-05-24 14:55:00,45.9,45.91,45.87,45.89,20600.0,38.841,38.8495,38.8156,38.8326,20600.0
2013-05-24 15:00:00,45.89,45.9,45.87,45.89,11400.0,38.8326,38.841,38.8156,38.8326,11400.0
2013-05-24 15:05:00,45.88,45.91,45.87,45.9,28700.0,38.8241,38.8495,38.8156,38.841,28700.0
2013-05-24 15:10:00,45.89,45.91,45.89,45.9,103700.0,38.8326,38.8495,38.8326,38.841,103700.0
2013-05-24 15:15:00,45.9,45.94,45.89,45.93,23500.0,38.841,38.8749,38.8326,38.8664,23500.0
2013-05-24 15:20:00,45.93,45.95,45.79,45.93,584900.0,38.8664,38.8833,38.7479,38.8664,584900.0
2013-05-24 15:25:00,45.92,46.01,45.92,45.98,56400.0,38.858,38.9341,38.858,38.9087,56400.0
2013-05-24 15:30:00,45.96,45.96,45.88,45.9,29600.0,38.8918,38.8918,38.8241,38.841,29600.0
2013-05-24 15:35:00,45.89,45.89,45.85,45.87,59700.0,38.8326,38.8326,38.7987,38.8156,59700.0
2013-05-24 15:40:00,45.87,45.93,45.86,45.92,45100.0,38.8156,38.8664,38.8072,38.858,45100.0
2013-05-24 15:45:00,45.94,46.03,45.93,46.0,86400.0,38.8749,38.951,38.8664,38.9256,86400.0
2013-05-24 15:50:00,45.99,46.06,45.98,46.06,103600.0,38.9172,38.9764,38.9087,38.9764,103600.0
2013-05-24 15:55:00,46.06,46.16,46.05,46.14,220700.0,38.9764,39.061,38.968,39.0441,220700.0
2013-05-28 09:30:00,46.21,46.57,46.21,46.48,108400.0,39.1034,39.408,39.1034,39.3318,108400.0
2013-05-28 09:35:00,46.47,46.47,46.26,46.28,49800.0,39.3234,39.3234,39.1457,39.1626,49800.0
2013-05-28 09:40:00,46.26,46.38,46.21,46.31,18200.0,39.1457,39.2472,39.1034,39.188,18200.0
2013-05-28 09:45:00,46.34,46.41,46.33,46.37,13600.0,39.2134,39.2726,39.2049,39.2387,13600.0
2013-05-28 09:50:00,46.37,46.37,46.3,46.36,18400.0,39.2387,39.2387,39.1795,39.2303,18400.0
2013-05-28 09:55:00,46.38,46.42,46.33,46.42,11700.0,39.2472,39.2811,39.2049,39.2811,11700.0
2013-05-28 10:00:00,46.43,46.54,46.39,46.53,49600.0,39.2895,39.3826,39.2557,39.3741,49600.0
2013-05-28 10:05:00,46.54,46.56,46.49,46.52,14100.0,39.3826,39.3995,39.3403,39.3657,14100.0
2013-05-28 10:10:00,46.53,46.55,46.52,46.54,12600.0,39.3741,39.3911,39.3657,39.3826,12600.0
2013-05-28 10:15:00,46.53,46.55,46.52,46.55,10200.0,39.3741,39.3911,39.3657,39.3911,10200.0
2013-05-28 10:20:00,46.55,46.58,46.54,46.57,20500.0,39.3911,39.4164,39.3826,39.408,20500.0
2013-05-28 10:25:00,46.58,46.62,46.57,46.6,22700.0,39.4164,39.4503,39.408,39.4334,22700.0
2013-05-28 10:30:00,46.59,46.61,46.54,46.59,29400.0,39.4249,39.4418,39.3826,39.4249,29400.0
2013-05-28 10:35:00,46.59,46.6,46.56,46.58,9200.0,39.4249,39.4334,39.3995,39.4164,9200.0
2013-05-28 10:40:00,46.58,46.59,46.56,46.58,14500.0,39.4164,39.4249,39.3995,39.4164,14500.0
2013-05-28 10:45:00,46.56,46.61,46.55,46.58,27900.0,39.3995,39.4418,39.3911,39.4164,27900.0
2013-05-28 10:50:00,46.59,46.59,46.59,46.59,12400.0,39.4249,39.4249,39.4249,39.4249,12400.0
2013-05-28 10:55:00,46.59,46.59,46.54,46.54,50500.0,39.4249,39.4249,39.3826,39.3826,50500.0
2013-05-28 11:00:00,46.54,46.54,46.44,46.48,22700.0,39.3826,39.3826,39.298,39.3318,22700.0
2013-05-28 11:05:00,46.48,46.48,46.38,46.38,12200.0,39.3318,39.3318,39.2472,39.2472,12200.0
2013-05-28 11:10:00,46.38,46.39,46.34,46.36,25100.0,39.2472,39.2557,39.2134,39.2303,25100.0
2013-05-28 11:15:00,46.37,46.42,46.37,46.39,20100.0,39.2387,39.2811,39.2387,39.2557,20100.0
2013-05-28 11:20:00,46.39,46.44,46.39,46.39,36500.0,39.2557,39.298,39.2557,39.2557,36500.0
2013-05-28 11:25:00,46.39,46.41,46.39,46.4,11800.0,39.2557,39.2726,39.2557,39.2641,11800.0
2013-05-28 11:30:00,46.4,46.41,46.38,46.39,21500.0,39.2641,39.2726,39.2472,39.2557,21500.0
2013-05-28 11:35:00,46.38,46.39,46.34,46.37,33800.0,39.2472,39.2557,39.2134,39.2387,33800.0
2013-05-28 11:40:00,46.36,46.38,46.34,46.34,150700.0,39.2303,39.2472,39.2134,39.2134,150700.0
2013-05-28 11:45:00,46.34,46.34,46.29,46.31,35000.0,39.2134,39.2134,39.171,39.188,35000.0
2013-05-28 11:50:00,46.3,46.36,46.3,46.34,16000.0,39.1795,39.2303,39.1795,39.2134,16000.0
2013-05-28 11:55:00,46.34,46.34,46.28,46.31,19300.0,39.2134,39.2134,39.1626,39.188,19300.0
2013-05-28 12:00:00,46.32,46.33,46.29,46.29,15600.0,39.1964,39.2049,39.171,39.171,15600.0
2013-05-28 12:05:00,46.3,46.3,46.25,46.27,14400.0,39.1795,39.1795,39.1372,39.1541,14400.0
2013-05-28 12:10:00,46.28,46.28,46.21,46.23,10400.0,39.1626,39.1626,39.1034,39.1203,10400.0
2013-05-28 12:15:00,46.23,46.23,46.17,46.17,7500.0,39.1203,39.1203,39.0695,39.0695,7500.0
2013-05-28 12:20:00,46.18,46.19,46.13,46.13,17300.0,39.078,39.0864,39.0357,39.0357,17300.0
2013-05-28 12:25:00,46.12,46.18,46.12,46.16,20900.0,39.0272,39.078,39.0272,39.061,20900.0
2013-05-28 12:30:00,46.16,46.21,46.16,46.21,19700.0,39.061,39.1034,39.061,39.1034,19700.0
2013-05-28 12:35:00,46.2,46.25,46.19,46.25,27100.0,39.0949,39.1372,39.0864,39.1372,27100.0
2013-05-28 12:40:00,46.23,46.26,46.23,46.25,13200.0,39.1203,39.1457,39.1203,39.1372,13200.0
2013-05-28 12:45:00,46.25,46.25,46.23,46.24,15000.0,39.1372,39.1372,39.1203,39.1287,15000.0
2013-05-28 12:50:00,46.24,46.25,46.16,46.16,16600.0,39.1287,39.1372,39.061,39.061,16600.0
2013-05-28 12:55:00,46.15,46.18,46.15,46.17,20700.0,39.0526,39.078,39.0526,39.0695,20700.0
2013-05-28 13:00:00,46.17,46.25,46.16,46.24,35200.0,39.0695,39.1372,39.061,39.1287,35200.0
2013-05-28 13:05:00,46.24,46.24,46.22,46.23,14200.0,39.1287,39.1287,39.1118,39.1203,14200.0
2013-05-28 13:10:00,46.22,46.26,46.22,46.26,21100.0,39.1118,39.1457,39.1118,39.1457,21100.0
2013-05-28 13:15:00,46.26,46.26,46.23,46.26,14000.0,39.1457,39.1457,39.1203,39.1457,14000.0
2013-05-28 13:20:00,46.24,46.25,46.18,46.18,15900.0,39.1287,39.1372,39.078,39.078,15900.0
2013-05-28 13:25:00,46.18,46.2,46.18,46.19,23800.0,39.078,39.0949,39.078,39.0864,23800.0
2013-05-28 13:30:00,46.18,46.2,46.12,46.13,21800.0,39.078,39.0949,39.0272,39.0357,21800.0
2013-05-28 13:35:00,46.13,46.16,46.11,46.13,16400.0,39.0357,39.061,39.0187,39.0357,16400.0
2013-05-28 13:40:00,46.11,46.11,46.04,46.04,36000.0,39.0187,39.0187,38.9595,38.9595,36000.0
2013-05-28 13:45:00,46.04,46.08,46.02,46.06,42300.0,38.9595,38.9933,38.9426,38.9764,42300.0
2013-05-28 13:50:00,46.05,46.06,46.05,46.05,19300.0,38.968,38.9764,38.968,38.968,19300.0
2013-05-28 13:55:00,46.05,46.05,46.02,46.04,25800.0,38.968,38.968,38.9426,38.9595,25800.0
2013-05-28 14:00:00,46.04,46.05,46.03,46.04,22300.0,38.9595,38.968,38.951,38.9595,22300.0
2013-05-28 14:05:00,46.05,46.08,46.03,46.03,39100.0,38.968,38.9933,38.951,38.951,39100.0
2013-05-28 14:10:00,46.03,46.04,46.0,46.0,31500.0,38.951,38.9595,38.9256,38.9256,31500.0
2013-05-28 14:15:00,45.99,46.06,45.98,46.06,23600.0,38.9172,38.9764,38.9087,38.9764,23600.0
2013-05-28 14:20:00,46.06,46.07,46.02,46.02,16500.0,38.9764,38.9849,38.9426,38.9426,16500.0
2013-05-28 14:25:00,46.01,46.01,45.99,46.01,13200.0,38.9341,38.9341,38.9172,38.9341,13200.0
2013-05-28 14:30:00,46.0,46.01,45.98,45.98,16600.0,38.9256,38.9341,38.9087,38.9087,16600.0
2013-05-28 14:35:00,45.98,46.0,45.97,45.97,30000.0,38.9087,38.9256,38.9003,38.9003,30000.0
2013-05-28 14:40:00,45.97,46.02,45.97,46.0,20400.0,38.9003,38.9426,38.9003,38.9256,20400.0
2013-05-28 14:45:00,45.98,46.02,45.98,45.99,16300.0,38.9087,38.9426,38.9087,38.9172,16300.0
2013-05-28 14:50:00,45.99,46.04,45.99,46.01,15800.0,38.9172,38.9595,38.9172,38.9341,15800.0
2013-05-28 14:55:00,46.0,46.01,45.98,46.0,26200.0,38.9256,38.9341,38.9087,38.9256,26200.0
2013-05-28 15:00:00,46.01,46.05,45.99,46.05,13400.0,38.9341,38.968,38.9172,38.968,13400.0
2013-05-28 15:05:00,46.04,46.05,46.02,46.05,11200.0,38.9595,38.968,38.9426,38.968,11200.0
2013-05-28 15:10:00,46.05,46.07,46.02,46.07,23600.0,38.968,38.9849,38.9426,38.9849,23600.0
2013-05-28 15:15:00,46.07,46.1,46.05,46.06,26300.0,38.9849,39.0103,38.968,38.9764,26300.0
2013-05-28 15:20:00,46.07,46.1,46.04,46.05,24700.0,38.9849,39.0103,38.9595,38.968,24700.0
2013-05-28 15:25:00,46.04,46.05,46.02,46.04,20300.0,38.9595,38.968,38.9426,38.9595,20300.0
2013-05-28 15:30:00,46.04,46.1,46.04,46.08,27600.0,38.9595,39.0103,38.9595,38.9933,27600.0
2013-05-28 15:35:00,46.07,46.15,46.07,46.14,34700.0,38.9849,39.0526,38.9849,39.0441,34700.0
2013-05-28 15:40:00,46.14,46.16,46.13,46.13,21800.0,39.0441,39.061,39.0357,39.0357,21800.0
2013-05-28 15:45:00,46.13,46.16,46.12,46.14,37000.0,39.0357,39.061,39.0272,39.0441,37000.0
2013-05-28 15:50:00,46.13,46.15,46.08,46.09,103500.0,39.0357,39.0526,38.9933,39.0018,103500.0
2013-05-28 15:55:00,46.09,46.1,46.06,46.08,91700.0,39.0018,39.0103,38.9764,38.9933,91700.0
2013-05-29 09:30:00,45.81,45.89,45.53,45.59,51700.0,38.7649,38.8326,38.5279,38.5787,51700.0
2013-05-29 09:35:00,45.59,45.7,45.55,45.58,26800.0,38.5787,38.6718,38.5449,38.5702,26800.0
2013-05-29 09:40:00,45.57,45.6,45.37,45.39,70200.0,38.5618,38.5872,38.3925,38.4095,70200.0
2013-05-29 09:45:00,45.38,45.4,45.28,45.29,71100.0,38.401,38.4179,38.3164,38.3248,71100.0
2013-05-29 09:50:00,45.29,45.31,45.08,45.1,103500.0,38.3248,38.3418,38.1471,38.1641,103500.0
2013-05-29 09:55:00,45.08,45.15,45.07,45.14,53400.0,38.1471,38.2064,38.1387,38.1979,53400.0
2013-05-29 10:00:00,45.15,45.24,45.1,45.19,43100.0,38.2064,38.2825,38.1641,38.2402,43100.0
2013-05-29 10:05:00,45.19,45.25,45.14,45.25,60300.0,38.2402,38.291,38.1979,38.291,60300.0
2013-05-29 10:10:00,45.25,45.32,45.18,45.28,36900.0,38.291,38.3502,38.2318,38.3164,36900.0
2013-05-29 10:15:00,45.27,45.32,45.24,45.3,35700.0,38.3079,38.3502,38.2825,38.3333,35700.0
2013-05-29 10:20:00,45.29,45.3,45.12,45.14,121000.0,38.3248,38.3333,38.181,38.1979,121000.0
2013-05-29 10:25:00,45.13,45.14,45.08,45.08,81000.0,38.1894,38.1979,38.1471,38.1471,81000.0
2013-05-29 10:30:00,45.08,45.22,45.07,45.22,45100.0,38.1471,38.2656,38.1387,38.2656,45100.0
2013-05-29 10:35:00,45.22,45.22,45.15,45.2,39400.0,38.2656,38.2656,38.2064,38.2487,39400.0
2013-05-29 10:40:00,45.2,45.2,45.1,45.14,10200.0,38.2487,38.2487,38.1641,38.1979,10200.0
2013-05-29 10:45:00,45.14,45.14,44.95,44.97,139600.0,38.1979,38.1979,38.0371,38.0541,139600.0
2013-05-29 10:50:00,44.98,45.02,44.97,45.01,17900.0,38.0625,38.0964,38.0541,38.0879,17900.0
2013-05-29 10:55:00,45.0,45.02,44.95,44.95,13000.0,38.0794,38.0964,38.0371,38.0371,13000.0
2013-05-29 11:00:00,44.94,44.97,44.84,44.85,25200.0,38.0287,38.0541,37.944,37.9525,25200.0
2013-05-29 11:05:00,44.84,44.93,44.83,44.87,23900.0,37.944,38.0202,37.9356,37.9694,23900.0
2013-05-29 11:10:00,44.88,44.93,44.86,44.93,14300.0,37.9779,38.0202,37.961,38.0202,14300.0
2013-05-29 11:15:00,44.92,44.93,44.88,44.92,28400.0,38.0117,38.0202,37.9779,38.0117,28400.0
2013-05-29 11:20:00,44.92,44.96,44.91,44.93,25600.0,38.0117,38.0456,38.0033,38.0202,25600.0
2013-05-29 11:25:00,44.92,44.93,44.89,44.92,27300.0,38.0117,38.0202,37.9864,38.0117,27300.0
2013-05-29 11:30:00,44.93,44.96,44.91,44.91,39900.0,38.0202,38.0456,38.0033,38.0033,39900.0
2013-05-29 11:35:00,44.92,44.93,44.88,44.88,23900.0,38.0117,38.0202,37.9779,37.9779,23900.0
2013-05-29 11:40:00,44.87,44.89,44.83,44.86,53100.0,37.9694,37.9864,37.9356,37.961,53100.0
2013-05-29 11:45:00,44.88,44.92,44.86,44.89,31700.0,37.9779,38.0117,37.961,37.9864,31700.0
2013-05-29 11:50:00,44.89,44.96,44.88,44.93,35500.0,37.9864,38.0456,37.9779,38.0202,35500.0
2013-05-29 11:55:00,44.93,45.0,44.91,44.97,28400.0,38.0202,38.0794,38.0033,38.0541,28400.0
2013-05-29 12:00:00,44.96,45.0,44.95,45.0,27700.0,38.0456,38.0794,38.0371,38.0794,27700.0
2013-05-29 12:05:00,44.99,44.99,44.87,44.89,30000.0,38.071,38.071,37.9694,37.9864,30000.0
2013-05-29 12:10:00,44.88,44.88,44.8,44.85,49200.0,37.9779,37.9779,37.9102,37.9525,49200.0
2013-05-29 12:15:00,44.85,44.95,44.85,44.94,41400.0,37.9525,38.0371,37.9525,38.0287,41400.0
2013-05-29 12:20:00,44.93,44.99,44.92,44.98,111700.0,38.0202,38.071,38.0117,38.0625,111700.0
2013-05-29 12:25:00,44.98,45.02,44.97,45.01,28800.0,38.0625,38.0964,38.0541,38.0879,28800.0
2013-05-29 12:30:00,45.02,45.05,44.99,45.0,50300.0,38.0964,38.1217,38.071,38.0794,50300.0
2013-05-29 12:35:00,45.0,45.0,44.94,44.95,20800.0,38.0794,38.0794,38.0287,38.0371,20800.0
2013-05-29 12:40:00,44.96,45.0,44.96,44.98,4900.0,38.0456,38.0794,38.0456,38.0625,4900.0
2013-05-29 12:45:00,44.99,45.03,44.98,44.98,10400.0,38.071,38.1048,38.0625,38.0625,10400.0
2013-05-29 12:50:00,44.99,45.03,44.98,44.98,9700.0,38.071,38.1048,38.0625,38.0625,9700.0
2013-05-29 12:55:00,44.98,45.05,44.98,45.04,8700.0,38.0625,38.1217,38.0625,38.1133,8700.0
2013-05-29 13:00:00,45.04,45.06,45.03,45.03,9000.0,38.1133,38.1302,38.1048,38.1048,9000.0
2013-05-29 13:05:00,45.03,45.19,45.02,45.19,24000.0,38.1048,38.2402,38.0964,38.2402,24000.0
2013-05-29 13:10:00,45.18,45.19,45.14,45.16,14400.0,38.2318,38.2402,38.1979,38.2148,14400.0
2013-05-29 13:15:00,45.16,45.16,45.12,45.16,43700.0,38.2148,38.2148,38.181,38.2148,43700.0
2013-05-29 13:20:00,45.17,45.21,45.16,45.19,30400.0,38.2233,38.2571,38.2148,38.2402,30400.0
2013-05-29 13:25:00,45.19,45.22,45.14,45.19,59500.0,38.2402,38.2656,38.1979,38.2402,59500.0
2013-05-29 13:30:00,45.19,45.19,45.13,45.13,16900.0,38.2402,38.2402,38.1894,38.1894,16900.0
2013-05-29 13:35:00,45.14,45.21,45.1,45.2,79700.0,38.1979,38.2571,38.1641,38.2487,79700.0
2013-05-29 13:40:00,45.2,45.27,45.2,45.25,39800.0,38.2487,38.3079,38.2487,38.291,39800.0
2013-05-29 13:45:00,45.25,45.28,45.19,45.21,19300.0,38.291,38.3164,38.2402,38.2571,19300.0
2013-05-29 13:50:00,45.22,45.27,45.22,45.25,8100.0,38.2656,38.3079,38.2656,38.291,8100.0
2013-05-29 13:55:00,45.25,45.27,45.22,45.26,31000.0,38.291,38.3079,38.2656,38.2995,31000.0
2013-05-29 14:00:00,45.27,45.28,45.24,45.27,15700.0,38.3079,38.3164,38.2825,38.3079,15700.0
2013-05-29 14:05:00,45.28,45.3,45.21,45.26,63600.0,38.3164,38.3333,38.2571,38.2995,63600.0
2013-05-29 14:10:00,45.26,45.26,45.22,45.24,35100.0,38.2995,38.2995,38.2656,38.2825,35100.0
2013-05-29 14:15:00,45.24,45.25,45.15,45.2,59500.0,38.2825,38.291,38.2064,38.2487,59500.0
2013-05-29 14:20:00,45.2,45.21,45.16,45.18,29900.0,38.2487,38.2571,38.2148,38.2318,29900.0
2013-05-29 14:25:00,45.17,45.17,45.09,45.12,20400.0,38.2233,38.2233,38.1556,38.181,20400.0
2013-05-29 14:30:00,45.11,45.11,45.02,45.06,88800.0,38.1725,38.1725,38.0964,38.1302,88800.0
2013-05-29 14:35:00,45.06,45.08,45.02,45.05,51600.0,38.1302,38.1471,38.0964,38.1217,51600.0
2013-05-29 14:40:00,45.05,45.09,45.01,45.05,89500.0,38.1217,38.1556,38.0879,38.1217,89500.0
2013-05-29 14:45:00,45.07,45.08,44.95,44.98,101100.0,38.1387,38.1471,38.0371,38.0625,101100.0
2013-05-29 14:50:00,44.99,44.99,44.91,44.96,82200.0,38.071,38.071,38.0033,38.0456,82200.0
2013-05-29 14:55:00,44.96,45.0,44.88,44.92,107900.0,38.0456,38.0794,37.9779,38.0117,107900.0
2013-05-29 15:00:00,44.93,44.96,44.9,44.94,57700.0,38.0202,38.0456,37.9948,38.0287,57700.0
2013-05-29 15:05:00,44.94,44.94,44.84,44.87,108000.0,38.0287,38.0287,37.944,37.9694,108000.0
2013-05-29 15:10:00,44.87,44.9,44.8,44.87,136000.0,37.9694,37.9948,37.9102,37.9694,136000.0
2013-05-29 15:15:00,44.87,44.9,44.83,44.88,47000.0,37.9694,37.9948,37.9356,37.9779,47000.0
2013-05-29 15:20:00,44.88,44.9,44.85,44.88,108800.0,37.9779,37.9948,37.9525,37.9779,108800.0
2013-05-29 15:25:00,44.87,44.97,44.87,44.97,58500.0,37.9694,38.0541,37.9694,38.0541,58500.0
2013-05-29 15:30:00,44.98,44.99,44.9,44.97,84100.0,38.0625,38.071,37.9948,38.0541,84100.0
2013-05-29 15:35:00,44.96,44.97,44.91,44.96,58300.0,38.0456,38.0541,38.0033,38.0456,58300.0
2013-05-29 15:40:00,44.97,44.97,44.86,44.88,93900.0,38.0541,38.0541,37.961,37.9779,93900.0
2013-05-29 15:45:00,44.88,44.88,44.79,44.82,95500.0,37.9779,37.9779,37.9017,37.9271,95500.0
2013-05-29 15:50:00,44.82,44.83,44.77,44.79,124600.0,37.9271,37.9356,37.8848,37.9017,124600.0
2013-05-29 15:55:00,44.79,44.85,44.75,44.82,148700.0,37.9017,37.9525,37.8679,37.9271,148700.0
2013-05-30 09:30:00,45.08,45.64,45.04,45.61,82800.0,38.1471,38.621,38.1133,38.5956,82800.0
2013-05-30 09:35:00,45.62,45.62,45.49,45.57,37800.0,38.6041,38.6041,38.4941,38.5618,37800.0
2013-05-30 09:40:00,45.58,45.68,45.47,45.49,20900.0,38.5702,38.6549,38.4772,38.4941,20900.0
2013-05-30 09:45:00,45.46,45.73,45.46,45.67,39800.0,38.4687,38.6972,38.4687,38.6464,39800.0
2013-05-30 09:50:00,45.67,45.78,45.67,45.73,23000.0,38.6464,38.7395,38.6464,38.6972,23000.0
2013-05-30 09:55:00,45.72,45.82,45.66,45.82,63500.0,38.6887,38.7733,38.6379,38.7733,63500.0
2013-05-30 10:00:00,45.82,45.85,45.66,45.67,45900.0,38.7733,38.7987,38.6379,38.6464,45900.0
2013-05-30 10:05:00,45.66,45.72,45.54,45.58,49000.0,38.6379,38.6887,38.5364,38.5702,49000.0
2013-05-30 10:10:00,45.56,45.59,45.5,45.5,39800.0,38.5533,38.5787,38.5025,38.5025,39800.0
2013-05-30 10:15:00,45.5,45.54,45.4,45.41,29100.0,38.5025,38.5364,38.4179,38.4264,29100.0
2013-05-30 10:20:00,45.4,45.45,45.32,45.32,61000.0,38.4179,38.4602,38.3502,38.3502,61000.0
2013-05-30 10:25:00,45.32,45.36,45.26,45.31,33300.0,38.3502,38.3841,38.2995,38.3418,33300.0
2013-05-30 10:30:00,45.32,45.38,45.29,45.31,61700.0,38.3502,38.401,38.3248,38.3418,61700.0
2013-05-30 10:35:00,45.33,45.39,45.33,45.36,23200.0,38.3587,38.4095,38.3587,38.3841,23200.0
2013-05-30 10:40:00,45.36,45.4,45.33,45.38,26600.0,38.3841,38.4179,38.3587,38.401,26600.0
2013-05-30 10:45:00,45.38,45.4,45.33,45.36,37000.0,38.401,38.4179,38.3587,38.3841,37000.0
2013-05-30 10:50:00,45.35,45.35,45.26,45.29,21100.0,38.3756,38.3756,38.2995,38.3248,21100.0
2013-05-30 10:55:00,45.29,45.36,45.27,45.32,20000.0,38.3248,38.3841,38.3079,38.3502,20000.0
2013-05-30 11:00:00,45.32,45.34,45.3,45.34,10000.0,38.3502,38.3671,38.3333,38.3671,10000.0
2013-05-30 11:05:00,45.34,45.36,45.29,45.31,19400.0,38.3671,38.3841,38.3248,38.3418,19400.0
2013-05-30 11:10:00,45.32,45.36,45.31,45.33,17200.0,38.3502,38.3841,38.3418,38.3587,17200.0
2013-05-30 11:15:00,45.33,45.33,45.29,45.31,11800.0,38.3587,38.3587,38.3248,38.3418,11800.0
2013-05-30 11:20:00,45.3,45.35,45.3,45.33,19800.0,38.3333,38.3756,38.3333,38.3587,19800.0
2013-05-30 11:25:00,45.33,45.35,45.3,45.35,23300.0,38.3587,38.3756,38.3333,38.3756,23300.0
2013-05-30 11:30:00,45.34,45.38,45.34,45.37,23400.0,38.3671,38.401,38.3671,38.3925,23400.0
2013-05-30 11:35:00,45.37,45.4,45.33,45.4,19800.0,38.3925,38.4179,38.3587,38.4179,19800.0
2013-05-30 11:40:00,45.39,45.42,45.36,45.37,18900.0,38.4095,38.4348,38.3841,38.3925,18900.0
2013-05-30 11:45:00,45.37,45.37,45.29,45.33,35200.0,38.3925,38.3925,38.3248,38.3587,35200.0
2013-05-30 11:50:00,45.33,45.34,45.31,45.34,11800.0,38.3587,38.3671,38.3418,38.3671,11800.0
2013-05-30 11:55:00,45.34,45.38,45.34,45.38,12400.0,38.3671,38.401,38.3671,38.401,12400.0
2013-05-30 12:00:00,45.38,45.41,45.37,45.38,16700.0,38.401,38.4264,38.3925,38.401,16700.0
2013-05-30 12:05:00,45.38,45.39,45.36,45.37,8400.0,38.401,38.4095,38.3841,38.3925,8400.0
2013-05-30 12:10:00,45.36,45.38,45.34,45.36,8000.0,38.3841,38.401,38.3671,38.3841,8000.0
2013-05-30 12:15:00,45.35,45.39,45.33,45.39,11300.0,38.3756,38.4095,38.3587,38.4095,11300.0
2013-05-30 12:20:00,45.38,45.38,45.33,45.34,7300.0,38.401,38.401,38.3587,38.3671,7300.0
2013-05-30 12:25:00,45.33,45.37,45.33,45.34,13500.0,38.3587,38.3925,38.3587,38.3671,13500.0
2013-05-30 12:30:00,45.34,45.34,45.3,45.32,17700.0,38.3671,38.3671,38.3333,38.3502,17700.0
2013-05-30 12:35:00,45.33,45.34,45.3,45.31,13300.0,38.3587,38.3671,38.3333,38.3418,13300.0
2013-05-30 12:40:00,45.3,45.32,45.3,45.31,7400.0,38.3333,38.3502,38.3333,38.3418,7400.0
2013-05-30 12:45:00,45.3,45.3,45.26,45.29,17600.0,38.3333,38.3333,38.2995,38.3248,17600.0
2013-05-30 12:50:00,45.29,45.29,45.26,45.29,11100.0,38.3248,38.3248,38.2995,38.3248,11100.0
2013-05-30 12:55:00,45.29,45.35,45.29,45.35,9600.0,38.3248,38.3756,38.3248,38.3756,9600.0
2013-05-30 13:00:00,45.36,45.37,45.32,45.32,10200.0,38.3841,38.3925,38.3502,38.3502,10200.0
2013-05-30 13:05:00,45.32,45.33,45.29,45.3,16500.0,38.3502,38.3587,38.3248,38.3333,16500.0
2013-05-30 13:10:00,45.3,45.3,45.25,45.29,24000.0,38.3333,38.3333,38.291,38.3248,24000.0
2013-05-30 13:15:00,45.3,45.31,45.26,45.3,35800.0,38.3333,38.3418,38.2995,38.3333,35800.0
2013-05-30 13:20:00,45.3,45.31,45.29,45.29,21200.0,38.3333,38.3418,38.3248,38.3248,21200.0
2013-05-30 13:25:00,45.3,45.3,45.26,45.3,41700.0,38.3333,38.3333,38.2995,38.3333,41700.0
2013-05-30 13:30:00,45.3,45.31,45.27,45.3,24200.0,38.3333,38.3418,38.3079,38.3333,24200.0
2013-05-30 13:35:00,45.3,45.31,45.28,45.29,12500.0,38.3333,38.3418,38.3164,38.3248,12500.0
2013-05-30 13:40:00,45.3,45.33,45.29,45.33,6900.0,38.3333,38.3587,38.3248,38.3587,6900.0
2013-05-30 13:45:00,45.34,45.4,45.34,45.37,34100.0,38.3671,38.4179,38.3671,38.3925,34100.0
2013-05-30 13:50:00,45.37,45.37,45.31,45.31,21900.0,38.3925,38.3925,38.3418,38.3418,21900.0
2013-05-30 13:55:00,45.31,45.36,45.31,45.34,39800.0,38.3418,38.3841,38.3418,38.3671,39800.0
2013-05-30 14:00:00,45.34,45.38,45.34,45.36,33400.0,38.3671,38.401,38.3671,38.3841,33400.0
2013-05-30 14:05:00,45.37,45.37,45.34,45.34,18600.0,38.3925,38.3925,38.3671,38.3671,18600.0
2013-05-30 14:10:00,45.34,45.35,45.32,45.33,12900.0,38.3671,38.3756,38.3502,38.3587,12900.0
2013-05-30 14:15:00,45.33,45.35,45.26,45.27,34600.0,38.3587,38.3756,38.2995,38.3079,34600.0
2013-05-30 14:20:00,45.27,45.29,45.27,45.29,27900.0,38.3079,38.3248,38.3079,38.3248,27900.0
2013-05-30 14:25:00,45.28,45.3,45.27,45.3,21400.0,38.3164,38.3333,38.3079,38.3333,21400.0
2013-05-30 14:30:00,45.31,45.32,45.26,45.27,62100.0,38.3418,38.3502,38.2995,38.3079,62100.0
2013-05-30 14:35:00,45.26,45.28,45.24,45.27,29600.0,38.2995,38.3164,38.2825,38.3079,29600.0
2013-05-30 14:40:00,45.27,45.29,45.23,45.23,10200.0,38.3079,38.3248,38.2741,38.2741,10200.0
2013-05-30 14:45:00,45.23,45.23,45.19,45.19,16000.0,38.2741,38.2741,38.2402,38.2402,16000.0
2013-05-30 14:50:00,45.2,45.22,45.19,45.2,67800.0,38.2487,38.2656,38.2402,38.2487,67800.0
2013-05-30 14:55:00,45.2,45.26,45.18,45.24,32700.0,38.2487,38.2995,38.2318,38.2825,32700.0
2013-05-30 15:00:00,45.23,45.25,45.21,45.21,9700.0,38.2741,38.291,38.2571,38.2571,9700.0
2013-05-30 15:05:00,45.22,45.25,45.22,45.25,15800.0,38.2656,38.291,38.2656,38.291,15800.0
2013-05-30 15:10:00,45.24,45.25,45.22,45.23,15200.0,38.2825,38.291,38.2656,38.2741,15200.0
2013-05-30 15:15:00,45.23,45.27,45.23,45.27,21500.0,38.2741,38.3079,38.2741,38.3079,21500.0
2013-05-30 15:20:00,45.27,45.28,45.18,45.19,31300.0,38.3079,38.3164,38.2318,38.2402,31300.0
2013-05-30 15:25:00,45.19,45.23,45.17,45.18,24700.0,38.2402,38.2741,38.2233,38.2318,24700.0
2013-05-30 15:30:00,45.17,45.18,45.11,45.13,24500.0,38.2233,38.2318,38.1725,38.1894,24500.0
2013-05-30 15:35:00,45.13,45.15,45.11,45.15,32400.0,38.1894,38.2064,38.1725,38.2064,32400.0
2013-05-30 15:40:00,45.15,45.17,45.0,45.02,60300.0,38.2064,38.2233,38.0794,38.0964,60300.0
2013-05-30 15:45:00,45.02,45.07,44.97,45.03,116700.0,38.0964,38.1387,38.0541,38.1048,116700.0
2013-05-30 15:50:00,45.03,45.08,45.0,45.01,88000.0,38.1048,38.1471,38.0794,38.0879,88000.0
2013-05-30 15:55:00,45.02,45.07,44.99,45.06,141300.0,38.0964,38.1387,38.071,38.1302,141300.0
2013-05-31 09:30:00,44.94,45.02,44.85,44.94,43700.0,38.0287,38.0964,37.9525,38.0287,43700.0
2013-05-31 09:35:00,44.96,45.06,44.94,45.06,37400.0,38.0456,38.1302,38.0287,38.1302,37400.0
2013-05-31 09:40:00,45.09,45.35,45.05,45.2,26600.0,38.1556,38.3756,38.1217,38.2487,26600.0
2013-05-31 09:45:00,45.14,45.29,45.09,45.21,14500.0,38.1979,38.3248,38.1556,38.2571,14500.0
2013-05-31 09:50:00,45.2,45.29,45.2,45.26,16800.0,38.2487,38.3248,38.2487,38.2995,16800.0
2013-05-31 09:55:00,45.27,45.27,45.11,45.23,12400.0,38.3079,38.3079,38.1725,38.2741,12400.0
2013-05-31 10:00:00,45.23,45.24,45.17,45.17,15400.0,38.2741,38.2825,38.2233,38.2233,15400.0
2013-05-31 10:05:00,45.18,45.31,45.09,45.09,31900.0,38.2318,38.3418,38.1556,38.1556,31900.0
2013-05-31 10:10:00,45.09,45.09,45.01,45.08,18200.0,38.1556,38.1556,38.0879,38.1471,18200.0
2013-05-31 10:15:00,45.07,45.13,45.03,45.13,17000.0,38.1387,38.1894,38.1048,38.1894,17000.0
2013-05-31 10:20:00,45.11,45.12,45.01,45.11,18500.0,38.1725,38.181,38.0879,38.1725,18500.0
2013-05-31 10:25:00,45.1,45.12,45.06,45.08,13800.0,38.1641,38.181,38.1302,38.1471,13800.0
2013-05-31 10:30:00,45.08,45.25,45.08,45.18,15700.0,38.1471,38.291,38.1471,38.2318,15700.0
2013-05-31 10:35:00,45.18,45.29,45.18,45.26,16400.0,38.2318,38.3248,38.2318,38.2995,16400.0
2013-05-31 10:40:00,45.25,45.28,45.22,45.23,13600.0,38.291,38.3164,38.2656,38.2741,13600.0
2013-05-31 10:45:00,45.23,45.33,45.23,45.33,13900.0,38.2741,38.3587,38.2741,38.3587,13900.0
2013-05-31 10:50:00,45.32,45.36,45.27,45.28,72300.0,38.3502,38.3841,38.3079,38.3164,72300.0
2013-05-31 10:55:00,45.28,45.31,45.23,45.3,85000.0,38.3164,38.3418,38.2741,38.3333,85000.0
2013-05-31 11:00:00,45.3,45.37,45.27,45.37,8600.0,38.3333,38.3925,38.3079,38.3925,8600.0
2013-05-31 11:05:00,45.37,45.55,45.36,45.51,26900.0,38.3925,38.5449,38.3841,38.511,26900.0
2013-05-31 11:10:00,45.51,45.62,45.51,45.62,25600.0,38.511,38.6041,38.511,38.6041,25600.0
2013-05-31 11:15:00,45.62,45.75,45.62,45.73,27000.0,38.6041,38.7141,38.6041,38.6972,27000.0
2013-05-31 11:20:00,45.73,45.75,45.66,45.75,21400.0,38.6972,38.7141,38.6379,38.7141,21400.0
2013-05-31 11:25:00,45.72,45.73,45.62,45.64,16300.0,38.6887,38.6972,38.6041,38.621,16300.0
2013-05-31 11:30:00,45.63,45.66,45.58,45.58,13100.0,38.6125,38.6379,38.5702,38.5702,13100.0
2013-05-31 11:35:00,45.57,45.64,45.56,45.59,15100.0,38.5618,38.621,38.5533,38.5787,15100.0
2013-05-31 11:40:00,45.59,45.6,45.54,45.59,11500.0,38.5787,38.5872,38.5364,38.5787,11500.0
2013-05-31 11:45:00,45.58,45.6,45.53,45.55,7000.0,38.5702,38.5872,38.5279,38.5449,7000.0
2013-05-31 11:50:00,45.56,45.57,45.51,45.51,11600.0,38.5533,38.5618,38.511,38.511,11600.0
2013-05-31 11:55:00,45.52,45.52,45.44,45.5,12600.0,38.5195,38.5195,38.4518,38.5025,12600.0
2013-05-31 12:00:00,45.49,45.49,45.43,45.47,8900.0,38.4941,38.4941,38.4433,38.4772,8900.0
2013-05-31 12:05:00,45.47,45.47,45.4,45.45,12500.0,38.4772,38.4772,38.4179,38.4602,12500.0
2013-05-31 12:10:00,45.43,45.47,45.42,45.43,11700.0,38.4433,38.4772,38.4348,38.4433,11700.0
2013-05-31 12:15:00,45.43,45.43,45.38,45.4,6400.0,38.4433,38.4433,38.401,38.4179,6400.0
2013-05-31 12:20:00,45.4,45.47,45.39,45.47,7900.0,38.4179,38.4772,38.4095,38.4772,7900.0
2013-05-31 12:25:00,45.48,45.54,45.46,45.5,11500.0,38.4856,38.5364,38.4687,38.5025,11500.0
2013-05-31 12:30:00,45.49,45.49,45.42,45.46,9900.0,38.4941,38.4941,38.4348,38.4687,9900.0
2013-05-31 12:35:00,45.46,45.46,45.42,45.45,6900.0,38.4687,38.4687,38.4348,38.4602,6900.0
2013-05-31 12:40:00,45.45,45.45,45.39,45.41,9200.0,38.4602,38.4602,38.4095,38.4264,9200.0
2013-05-31 12:45:00,45.41,45.46,45.41,45.46,7500.0,38.4264,38.4687,38.4264,38.4687,7500.0
2013-05-31 12:50:00,45.44,45.46,45.38,45.38,11200.0,38.4518,38.4687,38.401,38.401,11200.0
2013-05-31 12:55:00,45.38,45.38,45.35,45.35,8700.0,38.401,38.401,38.3756,38.3756,8700.0
2013-05-31 13:00:00,45.35,45.44,45.34,45.44,10600.0,38.3756,38.4518,38.3671,38.4518,10600.0
2013-05-31 13:05:00,45.43,45.49,45.41,45.49,18300.0,38.4433,38.4941,38.4264,38.4941,18300.0
2013-05-31 13:10:00,45.48,45.48,45.45,45.46,5200.0,38.4856,38.4856,38.4602,38.4687,5200.0
2013-05-31 13:15:00,45.47,45.5,45.46,45.47,9800.0,38.4772,38.5025,38.4687,38.4772,9800.0
2013-05-31 13:20:00,45.48,45.5,45.44,45.45,9600.0,38.4856,38.5025,38.4518,38.4602,9600.0
2013-05-31 13:25:00,45.45,45.49,45.45,45.47,7600.0,38.4602,38.4941,38.4602,38.4772,7600.0
2013-05-31 13:30:00,45.47,45.47,45.4,45.45,10400.0,38.4772,38.4772,38.4179,38.4602,10400.0
2013-05-31 13:35:00,45.44,45.47,45.42,45.42,9400.0,38.4518,38.4772,38.4348,38.4348,9400.0
2013-05-31 13:40:00,45.43,45.46,45.41,45.45,10500.0,38.4433,38.4687,38.4264,38.4602,10500.0
2013-05-31 13:45:00,45.45,45.45,45.4,45.44,10300.0,38.4602,38.4602,38.4179,38.4518,10300.0
2013-05-31 13:50:00,45.44,45.46,45.42,45.43,8300.0,38.4518,38.4687,38.4348,38.4433,8300.0
2013-05-31 13:55:00,45.43,45.43,45.36,45.43,14800.0,38.4433,38.4433,38.3841,38.4433,14800.0
2013-05-31 14:00:00,45.43,45.45,45.4,45.44,9600.0,38.4433,38.4602,38.4179,38.4518,9600.0
2013-05-31 14:05:00,45.45,45.48,45.44,45.47,12600.0,38.4602,38.4856,38.4518,38.4772,12600.0
2013-05-31 14:10:00,45.47,45.48,45.42,45.44,27900.0,38.4772,38.4856,38.4348,38.4518,27900.0
2013-05-31 14:15:00,45.44,45.5,45.43,45.49,7600.0,38.4518,38.5025,38.4433,38.4941,7600.0
2013-05-31 14:20:00,45.49,45.49,45.47,45.49,10400.0,38.4941,38.4941,38.4772,38.4941,10400.0
2013-05-31 14:25:00,45.49,45.5,45.43,45.43,10600.0,38.4941,38.5025,38.4433,38.4433,10600.0
2013-05-31 14:30:00,45.43,45.43,45.35,45.41,16800.0,38.4433,38.4433,38.3756,38.4264,16800.0
2013-05-31 14:35:00,45.4,45.41,45.31,45.34,18100.0,38.4179,38.4264,38.3418,38.3671,18100.0
2013-05-31 14:40:00,45.33,45.34,45.25,45.27,15800.0,38.3587,38.3671,38.291,38.3079,15800.0
2013-05-31 14:45:00,45.27,45.29,45.23,45.24,15200.0,38.3079,38.3248,38.2741,38.2825,15200.0
2013-05-31 14:50:00,45.23,45.27,45.17,45.18,14600.0,38.2741,38.3079,38.2233,38.2318,14600.0
2013-05-31 14:55:00,45.16,45.2,45.15,45.17,17200.0,38.2148,38.2487,38.2064,38.2233,17200.0
2013-05-31 15:00:00,45.17,45.3,45.15,45.27,21500.0,38.2233,38.3333,38.2064,38.3079,21500.0
2013-05-31 15:05:00,45.28,45.33,45.26,45.3,18300.0,38.3164,38.3587,38.2995,38.3333,18300.0
2013-05-31 15:10:00,45.29,45.32,45.23,45.28,25300.0,38.3248,38.3502,38.2741,38.3164,25300.0
2013-05-31 15:15:00,45.28,45.34,45.26,45.3,22100.0,38.3164,38.3671,38.2995,38.3333,22100.0
2013-05-31 15:20:00,45.3,45.41,45.3,45.35,13300.0,38.3333,38.4264,38.3333,38.3756,13300.0
2013-05-31 15:25:00,45.35,45.36,45.27,45.28,22600.0,38.3756,38.3841,38.3079,38.3164,22600.0
2013-05-31 15:30:00,45.28,45.3,45.18,45.22,29300.0,38.3164,38.3333,38.2318,38.2656,29300.0
2013-05-31 15:35:00,45.22,45.27,45.22,45.25,27600.0,38.2656,38.3079,38.2656,38.291,27600.0
2013-05-31 15:40:00,45.25,45.25,45.13,45.15,60700.0,38.291,38.291,38.1894,38.2064,60700.0
2013-05-31 15:45:00,45.15,45.15,45.06,45.08,59600.0,38.2064,38.2064,38.1302,38.1471,59600.0
2013-05-31 15:50:00,45.08,45.1,45.0,45.01,244100.0,38.1471,38.1641,38.0794,38.0879,244100.0
2013-05-31 15:55:00,45.01,45.02,44.9,44.91,161900.0,38.0879,38.0964,37.9948,38.0033,161900.0
2013-06-03 09:30:00,44.91,44.91,44.56,44.61,57900.0,38.0033,38.0033,37.7071,37.7494,57900.0
2013-06-03 09:35:00,44.62,44.62,44.38,44.43,39800.0,37.7579,37.7579,37.5548,37.5971,39800.0
2013-06-03 09:40:00,44.43,44.44,44.35,44.42,41800.0,37.5971,37.6056,37.5294,37.5886,41800.0
2013-06-03 09:45:00,44.41,44.53,44.39,44.47,23900.0,37.5802,37.6817,37.5632,37.6309,23900.0
2013-06-03 09:50:00,44.47,44.63,44.47,44.63,22100.0,37.6309,37.7663,37.6309,37.7663,22100.0
2013-06-03 09:55:00,44.61,44.61,44.43,44.49,38400.0,37.7494,37.7494,37.5971,37.6479,38400.0
2013-06-03 10:00:00,44.48,44.79,44.44,44.64,62600.0,37.6394,37.9017,37.6056,37.7748,62600.0
2013-06-03 10:05:00,44.65,44.88,44.55,44.8,45900.0,37.7833,37.9779,37.6986,37.9102,45900.0
2013-06-03 10:10:00,44.77,45.15,44.76,45.11,90800.0,37.8848,38.2064,37.8763,38.1725,90800.0
2013-06-03 10:15:00,45.11,45.11,44.83,44.92,42900.0,38.1725,38.1725,37.9356,38.0117,42900.0
2013-06-03 10:20:00,44.92,45.0,44.85,44.97,29400.0,38.0117,38.0794,37.9525,38.0541,29400.0
2013-06-03 10:25:00,44.98,45.0,44.74,44.9,33300.0,38.0625,38.0794,37.8594,37.9948,33300.0
2013-06-03 10:30:00,44.89,44.9,44.73,44.74,24400.0,37.9864,37.9948,37.851,37.8594,24400.0
2013-06-03 10:35:00,44.73,44.9,44.73,44.85,27000.0,37.851,37.9948,37.851,37.9525,27000.0
2013-06-03 10:40:00,44.83,44.87,44.68,44.84,27800.0,37.9356,37.9694,37.8087,37.944,27800.0
2013-06-03 10:45:00,44.84,44.9,44.8,44.88,21800.0,37.944,37.9948,37.9102,37.9779,21800.0
2013-06-03 10:50:00,44.89,44.9,44.83,44.9,74100.0,37.9864,37.9948,37.9356,37.9948,74100.0
2013-06-03 10:55:00,44.9,45.01,44.87,44.95,31200.0,37.9948,38.0879,37.9694,38.0371,31200.0
2013-06-03 11:00:00,44.99,44.99,44.83,44.85,16900.0,38.071,38.071,37.9356,37.9525,16900.0
2013-06-03 11:05:00,44.85,45.05,44.83,45.01,22800.0,37.9525,38.1217,37.9356,38.0879,22800.0
2013-06-03 11:10:00,44.99,45.02,44.95,44.97,17200.0,38.071,38.0964,38.0371,38.0541,17200.0
2013-06-03 11:15:00,44.97,44.99,44.87,44.94,15500.0,38.0541,38.071,37.9694,38.0287,15500.0
2013-06-03 11:20:00,44.92,44.98,44.84,44.87,26500.0,38.0117,38.0625,37.944,37.9694,26500.0
2013-06-03 11:25:00,44.85,44.86,44.78,44.86,19400.0,37.9525,37.961,37.8933,37.961,19400.0
2013-06-03 11:30:00,44.87,44.96,44.82,44.89,19300.0,37.9694,38.0456,37.9271,37.9864,19300.0
2013-06-03 11:35:00,44.89,45.03,44.89,44.98,26100.0,37.9864,38.1048,37.9864,38.0625,26100.0
2013-06-03 11:40:00,44.98,45.08,44.93,45.05,22000.0,38.0625,38.1471,38.0202,38.1217,22000.0
2013-06-03 11:45:00,45.07,45.1,44.92,44.94,48900.0,38.1387,38.1641,38.0117,38.0287,48900.0
2013-06-03 11:50:00,44.94,44.94,44.84,44.89,30100.0,38.0287,38.0287,37.944,37.9864,30100.0
2013-06-03 11:55:00,44.89,44.98,44.88,44.97,20500.0,37.9864,38.0625,37.9779,38.0541,20500.0
2013-06-03 12:00:00,44.99,45.07,44.98,45.0,20700.0,38.071,38.1387,38.0625,38.0794,20700.0
2013-06-03 12:05:00,44.99,45.11,44.98,45.1,25800.0,38.071,38.1725,38.0625,38.1641,25800.0
2013-06-03 12:10:00,45.1,45.12,45.07,45.1,22400.0,38.1641,38.181,38.1387,38.1641,22400.0
2013-06-03 12:15:00,45.1,45.1,45.0,45.02,12700.0,38.1641,38.1641,38.0794,38.0964,12700.0
2013-06-03 12:20:00,45.03,45.1,45.01,45.1,26600.0,38.1048,38.1641,38.0879,38.1641,26600.0
2013-06-03 12:25:00,45.1,45.13,45.05,45.09,15700.0,38.1641,38.1894,38.1217,38.1556,15700.0
2013-06-03 12:30:00,45.1,45.11,45.01,45.05,16500.0,38.1641,38.1725,38.0879,38.1217,16500.0
2013-06-03 12:35:00,45.03,45.12,45.02,45.06,11900.0,38.1048,38.181,38.0964,38.1302,11900.0
2013-06-03 12:40:00,45.04,45.11,45.04,45.1,8800.0,38.1133,38.1725,38.1133,38.1641,8800.0
2013-06-03 12:45:00,45.1,45.16,45.08,45.13,28100.0,38.1641,38.2148,38.1471,38.1894,28100.0
2013-06-03 12:50:00,45.13,45.14,44.98,44.98,70700.0,38.1894,38.1979,38.0625,38.0625,70700.0
2013-06-03 12:55:00,44.97,44.98,44.89,44.92,25800.0,38.0541,38.0625,37.9864,38.0117,25800.0
2013-06-03 13:00:00,44.93,44.94,44.85,44.89,135700.0,38.0202,38.0287,37.9525,37.9864,135700.0
2013-06-03 13:05:00,44.89,44.99,44.89,44.97,24700.0,37.9864,38.071,37.9864,38.0541,24700.0
2013-06-03 13:10:00,44.98,44.98,44.89,44.92,21200.0,38.0625,38.0625,37.9864,38.0117,21200.0
2013-06-03 13:15:00,44.93,44.98,44.92,44.97,13000.0,38.0202,38.0625,38.0117,38.0541,13000.0
2013-06-03 13:20:00,44.97,45.0,44.95,44.98,19800.0,38.0541,38.0794,38.0371,38.0625,19800.0
2013-06-03 13:25:00,44.97,45.0,44.92,44.93,16000.0,38.0541,38.0794,38.0117,38.0202,16000.0
2013-06-03 13:30:00,44.94,44.96,44.9,44.9,13500.0,38.0287,38.0456,37.9948,37.9948,13500.0
2013-06-03 13:35:00,44.91,44.92,44.85,44.9,82000.0,38.0033,38.0117,37.9525,37.9948,82000.0
2013-06-03 13:40:00,44.91,44.91,44.85,44.88,22200.0,38.0033,38.0033,37.9525,37.9779,22200.0
2013-06-03 13:45:00,44.89,44.89,44.81,44.88,17300.0,37.9864,37.9864,37.9187,37.9779,17300.0
2013-06-03 13:50:00,44.89,44.92,44.86,44.91,98500.0,37.9864,38.0117,37.961,38.0033,98500.0
2013-06-03 13:55:00,44.91,44.95,44.89,44.9,84800.0,38.0033,38.0371,37.9864,37.9948,84800.0
2013-06-03 14:00:00,44.91,44.94,44.88,44.92,36000.0,38.0033,38.0287,37.9779,38.0117,36000.0
2013-06-03 14:05:00,44.92,44.93,44.89,44.9,18300.0,38.0117,38.0202,37.9864,37.9948,18300.0
2013-06-03 14:10:00,44.91,44.91,44.84,44.85,33000.0,38.0033,38.0033,37.944,37.9525,33000.0
2013-06-03 14:15:00,44.85,44.86,44.8,44.83,63500.0,37.9525,37.961,37.9102,37.9356,63500.0
2013-06-03 14:20:00,44.82,44.83,44.77,44.77,28200.0,37.9271,37.9356,37.8848,37.8848,28200.0
2013-06-03 14:25:00,44.78,44.82,44.77,44.82,24200.0,37.8933,37.9271,37.8848,37.9271,24200.0
2013-06-03 14:30:00,44.82,44.87,44.81,44.85,29800.0,37.9271,37.9694,37.9187,37.9525,29800.0
2013-06-03 14:35:00,44.85,44.9,44.84,44.84,14800.0,37.9525,37.9948,37.944,37.944,14800.0
2013-06-03 14:40:00,44.84,44.96,44.84,44.91,49900.0,37.944,38.0456,37.944,38.0033,49900.0
2013-06-03 14:45:00,44.9,44.94,44.87,44.91,22400.0,37.9948,38.0287,37.9694,38.0033,22400.0
2013-06-03 14:50:00,44.92,44.96,44.89,44.89,30200.0,38.0117,38.0456,37.9864,37.9864,30200.0
2013-06-03 14:55:00,44.9,44.94,44.88,44.92,29300.0,37.9948,38.0287,37.9779,38.0117,29300.0
2013-06-03 15:00:00,44.92,44.95,44.88,44.88,27400.0,38.0117,38.0371,37.9779,37.9779,27400.0
2013-06-03 15:05:00,44.88,44.95,44.87,44.91,26800.0,37.9779,38.0371,37.9694,38.0033,26800.0
2013-06-03 15:10:00,44.92,44.92,44.85,44.86,22600.0,38.0117,38.0117,37.9525,37.961,22600.0
2013-06-03 15:15:00,44.85,44.89,44.81,44.87,25700.0,37.9525,37.9864,37.9187,37.9694,25700.0
2013-06-03 15:20:00,44.87,44.95,44.87,44.9,28600.0,37.9694,38.0371,37.9694,37.9948,28600.0
2013-06-03 15:25:00,44.89,44.92,44.86,44.89,22900.0,37.9864,38.0117,37.961,37.9864,22900.0
2013-06-03 15:30:00,44.88,44.94,44.83,44.88,32000.0,37.9779,38.0287,37.9356,37.9779,32000.0
2013-06-03 15:35:00,44.89,44.9,44.84,44.86,31200.0,37.9864,37.9948,37.944,37.961,31200.0
2013-06-03 15:40:00,44.86,44.9,44.82,44.88,40300.0,37.961,37.9948,37.9271,37.9779,40300.0
2013-06-03 15:45:00,44.89,44.95,44.86,44.9,60600.0,37.9864,38.0371,37.961,37.9948,60600.0
2013-06-03 15:50:00,44.89,44.93,44.86,44.89,46800.0,37.9864,38.0202,37.961,37.9864,46800.0
2013-06-03 15:55:00,44.89,44.93,44.86,44.92,75100.0,37.9864,38.0202,37.961,38.0117,75100.0
2013-06-04 09:30:00,44.83,44.95,44.8,44.83,26400.0,37.9356,38.0371,37.9102,37.9356,26400.0
2013-06-04 09:35:00,44.85,44.89,44.75,44.81,12600.0,37.9525,37.9864,37.8679,37.9187,12600.0
2013-06-04 09:40:00,44.84,44.85,44.78,44.85,10500.0,37.944,37.9525,37.8933,37.9525,10500.0
2013-06-04 09:45:00,44.85,44.9,44.81,44.89,14500.0,37.9525,37.9948,37.9187,37.9864,14500.0
2013-06-04 09:50:00,44.89,44.95,44.85,44.86,21200.0,37.9864,38.0371,37.9525,37.961,21200.0
2013-06-04 09:55:00,44.86,44.91,44.8,44.81,36400.0,37.961,38.0033,37.9102,37.9187,36400.0
2013-06-04 10:00:00,44.81,44.82,44.74,44.78,22400.0,37.9187,37.9271,37.8594,37.8933,22400.0
2013-06-04 10:05:00,44.79,44.82,44.74,44.77,5700.0,37.9017,37.9271,37.8594,37.8848,5700.0
2013-06-04 10:10:00,44.76,44.77,44.71,44.76,15900.0,37.8763,37.8848,37.834,37.8763,15900.0
2013-06-04 10:15:00,44.76,44.78,44.67,44.68,22400.0,37.8763,37.8933,37.8002,37.8087,22400.0
2013-06-04 10:20:00,44.69,44.74,44.63,44.74,26000.0,37.8171,37.8594,37.7663,37.8594,26000.0
2013-06-04 10:25:00,44.74,44.79,44.72,44.79,22200.0,37.8594,37.9017,37.8425,37.9017,22200.0
2013-06-04 10:30:00,44.79,44.81,44.71,44.73,25500.0,37.9017,37.9187,37.834,37.851,25500.0
2013-06-04 10:35:00,44.73,44.82,44.72,44.82,7200.0,37.851,37.9271,37.8425,37.9271,7200.0
2013-06-04 10:40:00,44.82,44.83,44.74,44.81,18400.0,37.9271,37.9356,37.8594,37.9187,18400.0
2013-06-04 10:45:00,44.82,44.9,44.82,44.86,10700.0,37.9271,37.9948,37.9271,37.961,10700.0
2013-06-04 10:50:00,44.85,44.88,44.74,44.8,23500.0,37.9525,37.9779,37.8594,37.9102,23500.0
2013-06-04 10:55:00,44.8,44.8,44.72,44.75,20200.0,37.9102,37.9102,37.8425,37.8679,20200.0
2013-06-04 11:00:00,44.74,44.75,44.59,44.59,19300.0,37.8594,37.8679,37.7325,37.7325,19300.0
2013-06-04 11:05:00,44.58,44.62,44.55,44.62,14200.0,37.724,37.7579,37.6986,37.7579,14200.0
2013-06-04 11:10:00,44.62,44.66,44.59,44.62,14600.0,37.7579,37.7917,37.7325,37.7579,14600.0
2013-06-04 11:15:00,44.61,44.65,44.56,44.57,15400.0,37.7494,37.7833,37.7071,37.7156,15400.0
2013-06-04 11:20:00,44.57,44.6,44.57,44.6,12100.0,37.7156,37.741,37.7156,37.741,12100.0
2013-06-04 11:25:00,44.6,44.62,44.55,44.55,13200.0,37.741,37.7579,37.6986,37.6986,13200.0
2013-06-04 11:30:00,44.55,44.57,44.52,44.55,14600.0,37.6986,37.7156,37.6733,37.6986,14600.0
2013-06-04 11:35:00,44.55,44.55,44.51,44.53,18500.0,37.6986,37.6986,37.6648,37.6817,18500.0
2013-06-04 11:40:00,44.53,44.55,44.47,44.54,14500.0,37.6817,37.6986,37.6309,37.6902,14500.0
2013-06-04 11:45:00,44.54,44.55,44.48,44.53,41100.0,37.6902,37.6986,37.6394,37.6817,41100.0
2013-06-04 11:50:00,44.52,44.53,44.48,44.48,12800.0,37.6733,37.6817,37.6394,37.6394,12800.0
2013-06-04 11:55:00,44.49,44.54,44.49,44.54,13100.0,37.6479,37.6902,37.6479,37.6902,13100.0
2013-06-04 12:00:00,44.54,44.55,44.47,44.48,14400.0,37.6902,37.6986,37.6309,37.6394,14400.0
2013-06-04 12:05:00,44.49,44.51,44.46,44.47,16400.0,37.6479,37.6648,37.6225,37.6309,16400.0
2013-06-04 12:10:00,44.47,44.49,44.45,44.49,17100.0,37.6309,37.6479,37.614,37.6479,17100.0
2013-06-04 12:15:00,44.49,44.5,44.43,44.46,19800.0,37.6479,37.6563,37.5971,37.6225,19800.0
2013-06-04 12:20:00,44.46,44.48,44.45,44.47,3900.0,37.6225,37.6394,37.614,37.6309,3900.0
2013-06-04 12:25:00,44.46,44.49,44.44,44.47,19100.0,37.6225,37.6479,37.6056,37.6309,19100.0
2013-06-04 12:30:00,44.46,44.49,44.44,44.47,8000.0,37.6225,37.6479,37.6056,37.6309,8000.0
2013-06-04 12:35:00,44.47,44.48,44.46,44.48,9500.0,37.6309,37.6394,37.6225,37.6394,9500.0
2013-06-04 12:40:00,44.49,44.53,44.47,44.51,17900.0,37.6479,37.6817,37.6309,37.6648,17900.0
2013-06-04 12:45:00,44.51,44.54,44.49,44.52,9500.0,37.6648,37.6902,37.6479,37.6733,9500.0
2013-06-04 12:50:00,44.52,44.54,44.5,44.53,13400.0,37.6733,37.6902,37.6563,37.6817,13400.0
2013-06-04 12:55:00,44.53,44.56,44.5,44.53,12100.0,37.6817,37.7071,37.6563,37.6817,12100.0
2013-06-04 13:00:00,44.52,44.57,44.5,44.52,13300.0,37.6733,37.7156,37.6563,37.6733,13300.0
2013-06-04 13:05:00,44.52,44.58,44.52,44.56,10500.0,37.6733,37.724,37.6733,37.7071,10500.0
2013-06-04 13:10:00,44.55,44.6,44.53,44.6,9500.0,37.6986,37.741,37.6817,37.741,9500.0
2013-06-04 13:15:00,44.6,44.62,44.55,44.6,9500.0,37.741,37.7579,37.6986,37.741,9500.0
2013-06-04 13:20:00,44.59,44.6,44.55,44.56,4500.0,37.7325,37.741,37.6986,37.7071,4500.0
2013-06-04 13:25:00,44.56,44.56,44.43,44.46,22900.0,37.7071,37.7071,37.5971,37.6225,22900.0
2013-06-04 13:30:00,44.46,44.46,44.35,44.43,19400.0,37.6225,37.6225,37.5294,37.5971,19400.0
2013-06-04 13:35:00,44.41,44.42,44.38,44.41,12600.0,37.5802,37.5886,37.5548,37.5802,12600.0
2013-06-04 13:40:00,44.41,44.43,44.38,44.4,11500.0,37.5802,37.5971,37.5548,37.5717,11500.0
2013-06-04 13:45:00,44.4,44.4,44.36,44.37,19900.0,37.5717,37.5717,37.5379,37.5463,19900.0
2013-06-04 13:50:00,44.38,44.43,44.35,44.37,23100.0,37.5548,37.5971,37.5294,37.5463,23100.0
2013-06-04 13:55:00,44.37,44.41,44.35,44.4,15000.0,37.5463,37.5802,37.5294,37.5717,15000.0
2013-06-04 14:00:00,44.39,44.45,44.35,44.45,50900.0,37.5632,37.614,37.5294,37.614,50900.0
2013-06-04 14:05:00,44.44,44.44,44.37,44.38,23200.0,37.6056,37.6056,37.5463,37.5548,23200.0
2013-06-04 14:10:00,44.37,44.37,44.31,44.36,16300.0,37.5463,37.5463,37.4956,37.5379,16300.0
2013-06-04 14:15:00,44.36,44.41,44.34,44.4,13200.0,37.5379,37.5802,37.5209,37.5717,13200.0
2013-06-04 14:20:00,44.4,44.48,44.39,44.43,21800.0,37.5717,37.6394,37.5632,37.5971,21800.0
2013-06-04 14:25:00,44.42,44.47,44.41,44.46,15500.0,37.5886,37.6309,37.5802,37.6225,15500.0
2013-06-04 14:30:00,44.47,44.49,44.43,44.48,24800.0,37.6309,37.6479,37.5971,37.6394,24800.0
2013-06-04 14:35:00,44.48,44.52,44.47,44.51,17300.0,37.6394,37.6733,37.6309,37.6648,17300.0
2013-06-04 14:40:00,44.51,44.56,44.5,44.56,16000.0,37.6648,37.7071,37.6563,37.7071,16000.0
2013-06-04 14:45:00,44.57,44.63,44.55,44.62,49100.0,37.7156,37.7663,37.6986,37.7579,49100.0
2013-06-04 14:50:00,44.61,44.71,44.61,44.68,28000.0,37.7494,37.834,37.7494,37.8087,28000.0
2013-06-04 14:55:00,44.69,44.69,44.62,44.65,27400.0,37.8171,37.8171,37.7579,37.7833,27400.0
2013-06-04 15:00:00,44.65,44.7,44.62,44.68,25200.0,37.7833,37.8256,37.7579,37.8087,25200.0
2013-06-04 15:05:00,44.67,44.72,44.66,44.71,25800.0,37.8002,37.8425,37.7917,37.834,25800.0
2013-06-04 15:10:00,44.72,44.75,44.67,44.68,35500.0,37.8425,37.8679,37.8002,37.8087,35500.0
2013-06-04 15:15:00,44.68,44.7,44.65,44.66,31400.0,37.8087,37.8256,37.7833,37.7917,31400.0
2013-06-04 15:20:00,44.66,44.69,44.64,44.64,30300.0,37.7917,37.8171,37.7748,37.7748,30300.0
2013-06-04 15:25:00,44.64,44.72,44.64,44.68,28600.0,37.7748,37.8425,37.7748,37.8087,28600.0
2013-06-04 15:30:00,44.69,44.82,44.69,44.82,39700.0,37.8171,37.9271,37.8171,37.9271,39700.0
2013-06-04 15:35:00,44.82,44.85,44.81,44.83,32500.0,37.9271,37.9525,37.9187,37.9356,32500.0
2013-06-04 15:40:00,44.81,44.87,44.79,44.87,38300.0,37.9187,37.9694,37.9017,37.9694,38300.0
2013-06-04 15:45:00,44.86,44.86,44.74,44.75,53300.0,37.961,37.961,37.8594,37.8679,53300.0
2013-06-04 15:50:00,44.75,44.77,44.67,44.73,62900.0,37.8679,37.8848,37.8002,37.851,62900.0
2013-06-04 15:55:00,44.74,44.75,44.66,44.67,124300.0,37.8594,37.8679,37.7917,37.8002,124300.0
2013-06-05 09:30:00,44.5,44.55,44.13,44.21,70200.0,37.6563,37.6986,37.3432,37.4109,70200.0
2013-06-05 09:35:00,44.19,44.22,44.07,44.13,24500.0,37.394,37.4194,37.2925,37.3432,24500.0
2013-06-05 09:40:00,44.1,44.17,44.01,44.14,47200.0,37.3178,37.3771,37.2417,37.3517,47200.0
2013-06-05 09:45:00,44.14,44.28,44.13,44.26,75000.0,37.3517,37.4702,37.3432,37.4532,75000.0
2013-06-05 09:50:00,44.26,44.26,44.16,44.23,26100.0,37.4532,37.4532,37.3686,37.4279,26100.0
2013-06-05 09:55:00,44.24,44.31,44.22,44.3,21900.0,37.4363,37.4956,37.4194,37.4871,21900.0
2013-06-05 10:00:00,44.3,44.42,44.19,44.38,39300.0,37.4871,37.5886,37.394,37.5548,39300.0
2013-06-05 10:05:00,44.39,44.44,44.29,44.29,23300.0,37.5632,37.6056,37.4786,37.4786,23300.0
2013-06-05 10:10:00,44.3,44.33,44.23,44.24,15400.0,37.4871,37.5125,37.4279,37.4363,15400.0
2013-06-05 10:15:00,44.23,44.25,44.17,44.22,38100.0,37.4279,37.4448,37.3771,37.4194,38100.0
2013-06-05 10:20:00,44.21,44.29,44.2,44.26,31100.0,37.4109,37.4786,37.4025,37.4532,31100.0
2013-06-05 10:25:00,44.26,44.27,44.21,44.24,126700.0,37.4532,37.4617,37.4109,37.4363,126700.0
2013-06-05 10:30:00,44.25,44.34,44.24,44.31,16200.0,37.4448,37.5209,37.4363,37.4956,16200.0
2013-06-05 10:35:00,44.32,44.32,44.26,44.3,35800.0,37.504,37.504,37.4532,37.4871,35800.0
2013-06-05 10:40:00,44.3,44.34,44.26,44.26,26500.0,37.4871,37.5209,37.4532,37.4532,26500.0
2013-06-05 10:45:00,44.26,44.29,44.25,44.25,31900.0,37.4532,37.4786,37.4448,37.4448,31900.0
2013-06-05 10:50:00,44.26,44.27,44.23,44.25,40200.0,37.4532,37.4617,37.4279,37.4448,40200.0
2013-06-05 10:55:00,44.26,44.34,44.26,44.34,41700.0,37.4532,37.5209,37.4532,37.5209,41700.0
2013-06-05 11:00:00,44.34,44.36,44.32,44.35,18700.0,37.5209,37.5379,37.504,37.5294,18700.0
2013-06-05 11:05:00,44.35,44.4,44.32,44.4,26000.0,37.5294,37.5717,37.504,37.5717,26000.0
2013-06-05 11:10:00,44.4,44.4,44.36,44.38,16000.0,37.5717,37.5717,37.5379,37.5548,16000.0
2013-06-05 11:15:00,44.37,44.4,44.32,44.34,21700.0,37.5463,37.5717,37.504,37.5209,21700.0
2013-06-05 11:20:00,44.34,44.34,44.22,44.22,28600.0,37.5209,37.5209,37.4194,37.4194,28600.0
2013-06-05 11:25:00,44.23,44.26,44.16,44.16,24800.0,37.4279,37.4532,37.3686,37.3686,24800.0
2013-06-05 11:30:00,44.15,44.19,44.1,44.1,16900.0,37.3602,37.394,37.3178,37.3178,16900.0
2013-06-05 11:35:00,44.1,44.17,44.1,44.17,25600.0,37.3178,37.3771,37.3178,37.3771,25600.0
2013-06-05 11:40:00,44.17,44.17,44.13,44.15,22300.0,37.3771,37.3771,37.3432,37.3602,22300.0
2013-06-05 11:45:00,44.15,44.17,44.13,44.15,36100.0,37.3602,37.3771,37.3432,37.3602,36100.0
2013-06-05 11:50:00,44.15,44.15,44.09,44.09,17900.0,37.3602,37.3602,37.3094,37.3094,17900.0
2013-06-05 11:55:00,44.09,44.09,44.0,44.02,37300.0,37.3094,37.3094,37.2332,37.2502,37300.0
2013-06-05 12:00:00,44.03,44.07,43.98,44.02,47000.0,37.2586,37.2925,37.2163,37.2502,47000.0
2013-06-05 12:05:00,44.02,44.03,43.99,44.01,18500.0,37.2502,37.2586,37.2248,37.2417,18500.0
2013-06-05 12:10:00,44.01,44.04,43.99,44.03,20300.0,37.2417,37.2671,37.2248,37.2586,20300.0
2013-06-05 12:15:00,44.02,44.03,43.98,44.02,23400.0,37.2502,37.2586,37.2163,37.2502,23400.0
2013-06-05 12:20:00,44.02,44.05,44.0,44.03,22200.0,37.2502,37.2755,37.2332,37.2586,22200.0
2013-06-05 12:25:00,44.04,44.12,44.04,44.11,23500.0,37.2671,37.3348,37.2671,37.3263,23500.0
2013-06-05 12:30:00,44.1,44.11,44.08,44.11,16300.0,37.3178,37.3263,37.3009,37.3263,16300.0
2013-06-05 12:35:00,44.11,44.11,44.02,44.02,21000.0,37.3263,37.3263,37.2502,37.2502,21000.0
2013-06-05 12:40:00,44.02,44.05,44.02,44.05,12700.0,37.2502,37.2755,37.2502,37.2755,12700.0
2013-06-05 12:45:00,44.05,44.05,44.0,44.03,18500.0,37.2755,37.2755,37.2332,37.2586,18500.0
2013-06-05 12:50:00,44.03,44.04,43.99,44.0,30100.0,37.2586,37.2671,37.2248,37.2332,30100.0
2013-06-05 12:55:00,44.01,44.04,44.01,44.02,12900.0,37.2417,37.2671,37.2417,37.2502,12900.0
2013-06-05 13:00:00,44.02,44.05,44.0,44.05,25400.0,37.2502,37.2755,37.2332,37.2755,25400.0
2013-06-05 13:05:00,44.05,44.07,44.02,44.04,17500.0,37.2755,37.2925,37.2502,37.2671,17500.0
2013-06-05 13:10:00,44.05,44.06,44.02,44.05,28200.0,37.2755,37.284,37.2502,37.2755,28200.0
2013-06-05 13:15:00,44.06,44.07,44.02,44.04,38000.0,37.284,37.2925,37.2502,37.2671,38000.0
2013-06-05 13:20:00,44.04,44.05,44.02,44.03,22200.0,37.2671,37.2755,37.2502,37.2586,22200.0
2013-06-05 13:25:00,44.04,44.06,44.02,44.05,31600.0,37.2671,37.284,37.2502,37.2755,31600.0
2013-06-05 13:30:00,44.06,44.09,44.05,44.05,26200.0,37.284,37.3094,37.2755,37.2755,26200.0
2013-06-05 13:35:00,44.06,44.09,44.04,44.08,15100.0,37.284,37.3094,37.2671,37.3009,15100.0
2013-06-05 13:40:00,44.07,44.11,44.06,44.09,16200.0,37.2925,37.3263,37.284,37.3094,16200.0
2013-06-05 13:45:00,44.1,44.15,44.09,44.14,147600.0,37.3178,37.3602,37.3094,37.3517,147600.0
2013-06-05 13:50:00,44.15,44.16,44.12,44.12,26000.0,37.3602,37.3686,37.3348,37.3348,26000.0
2013-06-05 13:55:00,44.12,44.15,44.12,44.13,31100.0,37.3348,37.3602,37.3348,37.3432,31100.0
2013-06-05 14:00:00,44.14,44.17,44.11,44.14,65800.0,37.3517,37.3771,37.3263,37.3517,65800.0
2013-06-05 14:05:00,44.13,44.16,44.12,44.13,39600.0,37.3432,37.3686,37.3348,37.3432,39600.0
2013-06-05 14:10:00,44.13,44.14,44.09,44.1,45600.0,37.3432,37.3517,37.3094,37.3178,45600.0
2013-06-05 14:15:00,44.09,44.11,44.08,44.1,17600.0,37.3094,37.3263,37.3009,37.3178,17600.0
2013-06-05 14:20:00,44.11,44.11,44.02,44.04,24300.0,37.3263,37.3263,37.2502,37.2671,24300.0
2013-06-05 14:25:00,44.01,44.05,44.0,44.0,14900.0,37.2417,37.2755,37.2332,37.2332,14900.0
2013-06-05 14:30:00,44.01,44.01,43.95,43.98,23300.0,37.2417,37.2417,37.1909,37.2163,23300.0
2013-06-05 14:35:00,43.98,44.02,43.94,44.0,14500.0,37.2163,37.2502,37.1825,37.2332,14500.0
2013-06-05 14:40:00,44.0,44.04,43.99,44.03,17000.0,37.2332,37.2671,37.2248,37.2586,17000.0
2013-06-05 14:45:00,44.03,44.08,44.03,44.05,20500.0,37.2586,37.3009,37.2586,37.2755,20500.0
2013-06-05 14:50:00,44.05,44.09,44.0,44.0,45700.0,37.2755,37.3094,37.2332,37.2332,45700.0
2013-06-05 14:55:00,44.01,44.05,43.97,44.03,26600.0,37.2417,37.2755,37.2078,37.2586,26600.0
2013-06-05 15:00:00,44.03,44.06,43.99,43.99,21800.0,37.2586,37.284,37.2248,37.2248,21800.0
2013-06-05 15:05:00,43.99,44.01,43.91,43.91,29900.0,37.2248,37.2417,37.1571,37.1571,29900.0
2013-06-05 15:10:00,43.91,43.98,43.89,43.97,30500.0,37.1571,37.2163,37.1401,37.2078,30500.0
2013-06-05 15:15:00,43.96,44.02,43.94,43.98,25400.0,37.1994,37.2502,37.1825,37.2163,25400.0
2013-06-05 15:20:00,43.98,44.01,43.92,44.01,42900.0,37.2163,37.2417,37.1655,37.2417,42900.0
2013-06-05 15:25:00,44.02,44.06,44.0,44.05,25100.0,37.2502,37.284,37.2332,37.2755,25100.0
2013-06-05 15:30:00,44.05,44.07,43.99,44.0,41300.0,37.2755,37.2925,37.2248,37.2332,41300.0
2013-06-05 15:35:00,44.01,44.1,44.01,44.05,53500.0,37.2417,37.3178,37.2417,37.2755,53500.0
2013-06-05 15:40:00,44.05,44.06,44.01,44.05,81600.0,37.2755,37.284,37.2417,37.2755,81600.0
2013-06-05 15:45:00,44.05,44.15,44.02,44.09,80200.0,37.2755,37.3602,37.2502,37.3094,80200.0
2013-06-05 15:50:00,44.08,44.1,44.05,44.07,79300.0,37.3009,37.3178,37.2755,37.2925,79300.0
2013-06-05 15:55:00,44.06,44.14,44.02,44.03,120100.0,37.284,37.3517,37.2502,37.2586,120100.0
2013-06-06 09:30:00,44.03,44.33,43.91,44.29,58500.0,37.2586,37.5125,37.1571,37.4786,58500.0
2013-06-06 09:35:00,44.3,44.36,44.24,44.26,18200.0,37.4871,37.5379,37.4363,37.4532,18200.0
2013-06-06 09:40:00,44.27,44.4,44.24,44.4,33000.0,37.4617,37.5717,37.4363,37.5717,33000.0
2013-06-06 09:45:00,44.38,44.6,44.37,44.51,182400.0,37.5548,37.741,37.5463,37.6648,182400.0
2013-06-06 09:50:00,44.51,44.57,44.43,44.52,100700.0,37.6648,37.7156,37.5971,37.6733,100700.0
2013-06-06 09:55:00,44.53,44.64,44.48,44.61,113000.0,37.6817,37.7748,37.6394,37.7494,113000.0
2013-06-06 10:00:00,44.62,44.79,44.62,44.79,37700.0,37.7579,37.9017,37.7579,37.9017,37700.0
2013-06-06 10:05:00,44.77,44.78,44.67,44.67,64500.0,37.8848,37.8933,37.8002,37.8002,64500.0
2013-06-06 10:10:00,44.66,44.66,44.5,44.5,113000.0,37.7917,37.7917,37.6563,37.6563,113000.0
2013-06-06 10:15:00,44.5,44.54,44.4,44.47,81500.0,37.6563,37.6902,37.5717,37.6309,81500.0
2013-06-06 10:20:00,44.48,44.52,44.42,44.45,43800.0,37.6394,37.6733,37.5886,37.614,43800.0
2013-06-06 10:25:00,44.45,44.47,44.41,44.42,33400.0,37.614,37.6309,37.5802,37.5886,33400.0
2013-06-06 10:30:00,44.43,44.43,44.36,44.39,45500.0,37.5971,37.5971,37.5379,37.5632,45500.0
2013-06-06 10:35:00,44.39,44.39,44.28,44.33,26400.0,37.5632,37.5632,37.4702,37.5125,26400.0
2013-06-06 10:40:00,44.34,44.48,44.31,44.45,59600.0,37.5209,37.6394,37.4956,37.614,59600.0
2013-06-06 10:45:00,44.44,44.56,44.44,44.55,10600.0,37.6056,37.7071,37.6056,37.6986,10600.0
2013-06-06 10:50:00,44.55,44.55,44.44,44.49,16300.0,37.6986,37.6986,37.6056,37.6479,16300.0
2013-06-06 10:55:00,44.49,44.58,44.47,44.58,16000.0,37.6479,37.724,37.6309,37.724,16000.0
2013-06-06 11:00:00,44.58,44.58,44.5,44.53,12700.0,37.724,37.724,37.6563,37.6817,12700.0
2013-06-06 11:05:00,44.52,44.55,44.5,44.53,15100.0,37.6733,37.6986,37.6563,37.6817,15100.0
2013-06-06 11:10:00,44.53,44.58,44.5,44.53,12400.0,37.6817,37.724,37.6563,37.6817,12400.0
2013-06-06 11:15:00,44.54,44.58,44.52,44.58,11300.0,37.6902,37.724,37.6733,37.724,11300.0
2013-06-06 11:20:00,44.57,44.59,44.54,44.59,12300.0,37.7156,37.7325,37.6902,37.7325,12300.0
2013-06-06 11:25:00,44.58,44.6,44.55,44.6,11800.0,37.724,37.741,37.6986,37.741,11800.0
2013-06-06 11:30:00,44.61,44.62,44.54,44.57,22000.0,37.7494,37.7579,37.6902,37.7156,22000.0
2013-06-06 11:35:00,44.57,44.62,44.57,44.6,10500.0,37.7156,37.7579,37.7156,37.741,10500.0
2013-06-06 11:40:00,44.61,44.63,44.59,44.62,10000.0,37.7494,37.7663,37.7325,37.7579,10000.0
2013-06-06 11:45:00,44.63,44.63,44.58,44.62,13300.0,37.7663,37.7663,37.724,37.7579,13300.0
2013-06-06 11:50:00,44.62,44.63,44.56,44.59,7100.0,37.7579,37.7663,37.7071,37.7325,7100.0
2013-06-06 11:55:00,44.59,44.62,44.57,44.6,36500.0,37.7325,37.7579,37.7156,37.741,36500.0
2013-06-06 12:00:00,44.59,44.62,44.58,44.62,28900.0,37.7325,37.7579,37.724,37.7579,28900.0
2013-06-06 12:05:00,44.61,44.61,44.53,44.54,20900.0,37.7494,37.7494,37.6817,37.6902,20900.0
2013-06-06 12:10:00,44.53,44.53,44.46,44.51,14000.0,37.6817,37.6817,37.6225,37.6648,14000.0
2013-06-06 12:15:00,44.51,44.51,44.44,44.45,9800.0,37.6648,37.6648,37.6056,37.614,9800.0
2013-06-06 12:20:00,44.46,44.53,44.42,44.52,34700.0,37.6225,37.6817,37.5886,37.6733,34700.0
2013-06-06 12:25:00,44.51,44.51,44.36,44.36,35100.0,37.6648,37.6648,37.5379,37.5379,35100.0
2013-06-06 12:30:00,44.37,44.37,44.31,44.37,24300.0,37.5463,37.5463,37.4956,37.5463,24300.0
2013-06-06 12:35:00,44.37,44.4,44.35,44.37,24200.0,37.5463,37.5717,37.5294,37.5463,24200.0
2013-06-06 12:40:00,44.37,44.42,44.36,44.4,15900.0,37.5463,37.5886,37.5379,37.5717,15900.0
2013-06-06 12:45:00,44.39,44.4,44.34,44.37,18900.0,37.5632,37.5717,37.5209,37.5463,18900.0
2013-06-06 12:50:00,44.35,44.37,44.31,44.36,17800.0,37.5294,37.5463,37.4956,37.5379,17800.0
2013-06-06 12:55:00,44.35,44.37,44.32,44.34,13100.0,37.5294,37.5463,37.504,37.5209,13100.0
2013-06-06 13:00:00,44.35,44.46,44.35,44.41,21500.0,37.5294,37.6225,37.5294,37.5802,21500.0
2013-06-06 13:05:00,44.41,44.59,44.41,44.58,23400.0,37.5802,37.7325,37.5802,37.724,23400.0
2013-06-06 13:10:00,44.59,44.66,44.57,44.61,33800.0,37.7325,37.7917,37.7156,37.7494,33800.0
2013-06-06 13:15:00,44.62,44.66,44.58,44.6,16300.0,37.7579,37.7917,37.724,37.741,16300.0
2013-06-06 13:20:00,44.59,44.6,44.53,44.55,37000.0,37.7325,37.741,37.6817,37.6986,37000.0
2013-06-06 13:25:00,44.55,44.57,44.51,44.56,10100.0,37.6986,37.7156,37.6648,37.7071,10100.0
2013-06-06 13:30:00,44.56,44.56,44.51,44.53,7100.0,37.7071,37.7071,37.6648,37.6817,7100.0
2013-06-06 13:35:00,44.53,44.54,44.52,44.54,10200.0,37.6817,37.6902,37.6733,37.6902,10200.0
2013-06-06 13:40:00,44.55,44.55,44.5,44.53,20400.0,37.6986,37.6986,37.6563,37.6817,20400.0
2013-06-06 13:45:00,44.53,44.77,44.53,44.73,36000.0,37.6817,37.8848,37.6817,37.851,36000.0
2013-06-06 13:50:00,44.75,44.75,44.68,44.7,31500.0,37.8679,37.8679,37.8087,37.8256,31500.0
2013-06-06 13:55:00,44.7,44.72,44.67,44.7,21800.0,37.8256,37.8425,37.8002,37.8256,21800.0
2013-06-06 14:00:00,44.7,44.71,44.65,44.67,20600.0,37.8256,37.834,37.7833,37.8002,20600.0
2013-06-06 14:05:00,44.67,44.69,44.64,44.64,13500.0,37.8002,37.8171,37.7748,37.7748,13500.0
2013-06-06 14:10:00,44.64,44.71,44.63,44.69,10400.0,37.7748,37.834,37.7663,37.8171,10400.0
2013-06-06 14:15:00,44.69,44.69,44.65,44.67,10300.0,37.8171,37.8171,37.7833,37.8002,10300.0
2013-06-06 14:20:00,44.67,44.68,44.64,44.67,12600.0,37.8002,37.8087,37.7748,37.8002,12600.0
2013-06-06 14:25:00,44.67,44.77,44.65,44.76,25800.0,37.8002,37.8848,37.7833,37.8763,25800.0
2013-06-06 14:30:00,44.76,44.83,44.76,44.79,50500.0,37.8763,37.9356,37.8763,37.9017,50500.0
2013-06-06 14:35:00,44.79,44.79,44.74,44.76,19400.0,37.9017,37.9017,37.8594,37.8763,19400.0
2013-06-06 14:40:00,44.76,44.81,44.76,44.8,13700.0,37.8763,37.9187,37.8763,37.9102,13700.0
2013-06-06 14:45:00,44.81,44.88,44.79,44.88,21200.0,37.9187,37.9779,37.9017,37.9779,21200.0
2013-06-06 14:50:00,44.88,44.93,44.87,44.88,33700.0,37.9779,38.0202,37.9694,37.9779,33700.0
2013-06-06 14:55:00,44.88,44.92,44.86,44.87,18000.0,37.9779,38.0117,37.961,37.9694,18000.0
2013-06-06 15:00:00,44.86,44.91,44.83,44.89,27100.0,37.961,38.0033,37.9356,37.9864,27100.0
2013-06-06 15:05:00,44.9,44.93,44.84,44.86,22200.0,37.9948,38.0202,37.944,37.961,22200.0
2013-06-06 15:10:00,44.87,44.87,44.8,44.86,23700.0,37.9694,37.9694,37.9102,37.961,23700.0
2013-06-06 15:15:00,44.85,44.85,44.82,44.82,25400.0,37.9525,37.9525,37.9271,37.9271,25400.0
2013-06-06 15:20:00,44.81,44.84,44.8,44.84,30300.0,37.9187,37.944,37.9102,37.944,30300.0
2013-06-06 15:25:00,44.83,44.9,44.8,44.88,59000.0,37.9356,37.9948,37.9102,37.9779,59000.0
2013-06-06 15:30:00,44.88,44.96,44.88,44.94,60200.0,37.9779,38.0456,37.9779,38.0287,60200.0
2013-06-06 15:35:00,44.95,45.0,44.95,44.97,43800.0,38.0371,38.0794,38.0371,38.0541,43800.0
2013-06-06 15:40:00,44.96,45.01,44.93,44.96,50400.0,38.0456,38.0879,38.0202,38.0456,50400.0
2013-06-06 15:45:00,44.96,44.96,44.89,44.92,74900.0,38.0456,38.0456,37.9864,38.0117,74900.0
2013-06-06 15:50:00,44.91,44.96,44.9,44.93,78700.0,38.0033,38.0456,37.9948,38.0202,78700.0
2013-06-06 15:55:00,44.93,45.02,44.93,45.02,103400.0,38.0202,38.0964,38.0202,38.0964,103400.0
2013-06-07 09:30:00,45.1,45.11,44.98,45.08,38000.0,38.1641,38.1725,38.0625,38.1471,38000.0
2013-06-07 09:35:00,45.07,45.07,44.91,45.03,13000.0,38.1387,38.1387,38.0033,38.1048,13000.0
2013-06-07 09:40:00,45.02,45.12,44.99,45.09,15500.0,38.0964,38.181,38.071,38.1556,15500.0
2013-06-07 09:45:00,45.06,45.23,45.05,45.08,19500.0,38.1302,38.2741,38.1217,38.1471,19500.0
2013-06-07 09:50:00,45.07,45.2,45.06,45.18,14900.0,38.1387,38.2487,38.1302,38.2318,14900.0
2013-06-07 09:55:00,45.18,45.23,45.15,45.22,11600.0,38.2318,38.2741,38.2064,38.2656,11600.0
2013-06-07 10:00:00,45.25,45.32,45.21,45.3,28000.0,38.291,38.3502,38.2571,38.3333,28000.0
2013-06-07 10:05:00,45.3,45.43,45.29,45.39,13600.0,38.3333,38.4433,38.3248,38.4095,13600.0
2013-06-07 10:10:00,45.37,45.4,45.28,45.29,30100.0,38.3925,38.4179,38.3164,38.3248,30100.0
2013-06-07 10:15:00,45.28,45.32,45.26,45.27,16600.0,38.3164,38.3502,38.2995,38.3079,16600.0
2013-06-07 10:20:00,45.27,45.28,45.16,45.27,23100.0,38.3079,38.3164,38.2148,38.3079,23100.0
2013-06-07 10:25:00,45.28,45.37,45.28,45.35,38100.0,38.3164,38.3925,38.3164,38.3756,38100.0
2013-06-07 10:30:00,45.31,45.33,45.27,45.33,14300.0,38.3418,38.3587,38.3079,38.3587,14300.0
2013-06-07 10:35:00,45.3,45.32,45.19,45.2,18400.0,38.3333,38.3502,38.2402,38.2487,18400.0
2013-06-07 10:40:00,45.2,45.21,45.16,45.17,6700.0,38.2487,38.2571,38.2148,38.2233,6700.0
2013-06-07 10:45:00,45.17,45.22,45.16,45.2,10900.0,38.2233,38.2656,38.2148,38.2487,10900.0
2013-06-07 10:50:00,45.21,45.23,45.16,45.21,9400.0,38.2571,38.2741,38.2148,38.2571,9400.0
2013-06-07 10:55:00,45.21,45.21,45.12,45.13,91600.0,38.2571,38.2571,38.181,38.1894,91600.0
2013-06-07 11:00:00,45.12,45.15,45.11,45.13,11900.0,38.181,38.2064,38.1725,38.1894,11900.0
2013-06-07 11:05:00,45.12,45.16,45.11,45.14,16900.0,38.181,38.2148,38.1725,38.1979,16900.0
2013-06-07 11:10:00,45.13,45.14,45.07,45.07,9900.0,38.1894,38.1979,38.1387,38.1387,9900.0
2013-06-07 11:15:00,45.06,45.07,45.01,45.07,9500.0,38.1302,38.1387,38.0879,38.1387,9500.0
2013-06-07 11:20:00,45.07,45.09,45.04,45.05,24900.0,38.1387,38.1556,38.1133,38.1217,24900.0
2013-06-07 11:25:00,45.06,45.12,45.06,45.07,12600.0,38.1302,38.181,38.1302,38.1387,12600.0
2013-06-07 11:30:00,45.07,45.12,45.06,45.1,9300.0,38.1387,38.181,38.1302,38.1641,9300.0
2013-06-07 11:35:00,45.08,45.11,45.02,45.04,15400.0,38.1471,38.1725,38.0964,38.1133,15400.0
2013-06-07 11:40:00,45.04,45.05,45.01,45.04,14900.0,38.1133,38.1217,38.0879,38.1133,14900.0
2013-06-07 11:45:00,45.04,45.06,44.98,45.01,10300.0,38.1133,38.1302,38.0625,38.0879,10300.0
2013-06-07 11:50:00,45.01,45.04,44.93,45.0,16700.0,38.0879,38.1133,38.0202,38.0794,16700.0
2013-06-07 11:55:00,45.0,45.01,44.95,44.96,6700.0,38.0794,38.0879,38.0371,38.0456,6700.0
2013-06-07 12:00:00,44.96,44.99,44.87,44.87,15500.0,38.0456,38.071,37.9694,37.9694,15500.0
2013-06-07 12:05:00,44.86,44.87,44.82,44.82,8800.0,37.961,37.9694,37.9271,37.9271,8800.0
2013-06-07 12:10:00,44.83,44.86,44.82,44.84,7000.0,37.9356,37.961,37.9271,37.944,7000.0
2013-06-07 12:15:00,44.83,44.85,44.82,44.84,6100.0,37.9356,37.9525,37.9271,37.944,6100.0
2013-06-07 12:20:00,44.84,44.87,44.82,44.87,8400.0,37.944,37.9694,37.9271,37.9694,8400.0
2013-06-07 12:25:00,44.86,44.87,44.81,44.83,32300.0,37.961,37.9694,37.9187,37.9356,32300.0
2013-06-07 12:30:00,44.83,44.83,44.79,44.8,12900.0,37.9356,37.9356,37.9017,37.9102,12900.0
2013-06-07 12:35:00,44.8,44.8,44.66,44.67,49000.0,37.9102,37.9102,37.7917,37.8002,49000.0
2013-06-07 12:40:00,44.67,44.7,44.63,44.64,9900.0,37.8002,37.8256,37.7663,37.7748,9900.0
2013-06-07 12:45:00,44.63,44.65,44.6,44.64,10500.0,37.7663,37.7833,37.741,37.7748,10500.0
2013-06-07 12:50:00,44.64,44.65,44.6,44.64,13600.0,37.7748,37.7833,37.741,37.7748,13600.0
2013-06-07 12:55:00,44.65,44.66,44.62,44.62,7800.0,37.7833,37.7917,37.7579,37.7579,7800.0
2013-06-07 13:00:00,44.63,44.68,44.63,44.66,9700.0,37.7663,37.8087,37.7663,37.7917,9700.0
2013-06-07 13:05:00,44.66,44.7,44.64,44.7,48000.0,37.7917,37.8256,37.7748,37.8256,48000.0
2013-06-07 13:10:00,44.7,44.76,44.69,44.75,125100.0,37.8256,37.8763,37.8171,37.8679,125100.0
2013-06-07 13:15:00,44.75,44.78,44.75,44.76,36200.0,37.8679,37.8933,37.8679,37.8763,36200.0
2013-06-07 13:20:00,44.76,44.78,44.68,44.69,14000.0,37.8763,37.8933,37.8087,37.8171,14000.0
2013-06-07 13:25:00,44.69,44.71,44.68,44.71,5700.0,37.8171,37.834,37.8087,37.834,5700.0
2013-06-07 13:30:00,44.71,44.73,44.7,44.7,4800.0,37.834,37.851,37.8256,37.8256,4800.0
2013-06-07 13:35:00,44.71,44.73,44.7,44.71,7100.0,37.834,37.851,37.8256,37.834,7100.0
2013-06-07 13:40:00,44.7,44.71,44.67,44.67,7800.0,37.8256,37.834,37.8002,37.8002,7800.0
2013-06-07 13:45:00,44.68,44.69,44.66,44.67,10300.0,37.8087,37.8171,37.7917,37.8002,10300.0
2013-06-07 13:50:00,44.67,44.71,44.67,44.71,8600.0,37.8002,37.834,37.8002,37.834,8600.0
2013-06-07 13:55:00,44.72,44.73,44.68,44.69,16000.0,37.8425,37.851,37.8087,37.8171,16000.0
2013-06-07 14:00:00,44.7,44.73,44.69,44.72,8500.0,37.8256,37.851,37.8171,37.8425,8500.0
2013-06-07 14:05:00,44.72,44.74,44.71,44.73,27100.0,37.8425,37.8594,37.834,37.851,27100.0
2013-06-07 14:10:00,44.73,44.74,44.72,44.73,23100.0,37.851,37.8594,37.8425,37.851,23100.0
2013-06-07 14:15:00,44.73,44.75,44.72,44.74,140000.0,37.851,37.8679,37.8425,37.8594,140000.0
2013-06-07 14:20:00,44.74,44.76,44.73,44.74,35100.0,37.8594,37.8763,37.851,37.8594,35100.0
2013-06-07 14:25:00,44.74,44.77,44.74,44.74,31800.0,37.8594,37.8848,37.8594,37.8594,31800.0
2013-06-07 14:30:00,44.75,44.81,44.74,44.8,17600.0,37.8679,37.9187,37.8594,37.9102,17600.0
2013-06-07 14:35:00,44.8,44.8,44.78,44.79,46300.0,37.9102,37.9102,37.8933,37.9017,46300.0
2013-06-07 14:40:00,44.79,44.82,44.76,44.8,22700.0,37.9017,37.9271,37.8763,37.9102,22700.0
2013-06-07 14:45:00,44.8,44.84,44.79,44.84,11300.0,37.9102,37.944,37.9017,37.944,11300.0
2013-06-07 14:50:00,44.84,44.9,44.83,44.9,34700.0,37.944,37.9948,37.9356,37.9948,34700.0
2013-06-07 14:55:00,44.9,44.98,44.89,44.97,29500.0,37.9948,38.0625,37.9864,38.0541,29500.0
2013-06-07 15:00:00,44.97,45.07,44.97,45.05,42800.0,38.0541,38.1387,38.0541,38.1217,42800.0
2013-06-07 15:05:00,45.05,45.06,44.98,44.98,14500.0,38.1217,38.1302,38.0625,38.0625,14500.0
2013-06-07 15:10:00,44.98,45.0,44.95,44.97,16400.0,38.0625,38.0794,38.0371,38.0541,16400.0
2013-06-07 15:15:00,44.97,45.06,44.97,45.03,15300.0,38.0541,38.1302,38.0541,38.1048,15300.0
2013-06-07 15:20:00,45.04,45.09,45.03,45.06,19000.0,38.1133,38.1556,38.1048,38.1302,19000.0
2013-06-07 15:25:00,45.06,45.07,45.0,45.07,17900.0,38.1302,38.1387,38.0794,38.1387,17900.0
2013-06-07 15:30:00,45.07,45.13,45.07,45.13,26200.0,38.1387,38.1894,38.1387,38.1894,26200.0
2013-06-07 15:35:00,45.12,45.13,45.06,45.09,42900.0,38.181,38.1894,38.1302,38.1556,42900.0
2013-06-07 15:40:00,45.09,45.17,45.09,45.17,35600.0,38.1556,38.2233,38.1556,38.2233,35600.0
2013-06-07 15:45:00,45.17,45.24,45.15,45.22,48800.0,38.2233,38.2825,38.2064,38.2656,48800.0
2013-06-07 15:50:00,45.21,45.27,45.18,45.26,37100.0,38.2571,38.3079,38.2318,38.2995,37100.0
2013-06-07 15:55:00,45.26,45.34,45.24,45.29,117400.0,38.2995,38.3671,38.2825,38.3248,117400.0
2013-06-10 09:30:00,45.36,45.36,45.16,45.24,26400.0,38.3841,38.3841,38.2148,38.2825,26400.0
2013-06-10 09:35:00,45.29,45.29,45.12,45.19,6600.0,38.3248,38.3248,38.181,38.2402,6600.0
2013-06-10 09:40:00,45.17,45.22,45.05,45.07,14900.0,38.2233,38.2656,38.1217,38.1387,14900.0
2013-06-10 09:45:00,45.07,45.09,44.98,45.05,16600.0,38.1387,38.1556,38.0625,38.1217,16600.0
2013-06-10 09:50:00,45.07,45.07,44.94,44.98,20300.0,38.1387,38.1387,38.0287,38.0625,20300.0
2013-06-10 09:55:00,44.99,45.04,44.96,44.99,22800.0,38.071,38.1133,38.0456,38.071,22800.0
2013-06-10 10:00:00,44.99,44.99,44.86,44.94,12500.0,38.071,38.071,37.961,38.0287,12500.0
2013-06-10 10:05:00,44.94,45.04,44.92,45.04,15100.0,38.0287,38.1133,38.0117,38.1133,15100.0
2013-06-10 10:10:00,45.07,45.09,45.02,45.04,11900.0,38.1387,38.1556,38.0964,38.1133,11900.0
2013-06-10 10:15:00,45.05,45.17,45.02,45.17,11500.0,38.1217,38.2233,38.0964,38.2233,11500.0
2013-06-10 10:20:00,45.16,45.19,45.16,45.16,9300.0,38.2148,38.2402,38.2148,38.2148,9300.0
2013-06-10 10:25:00,45.17,45.22,45.14,45.21,5900.0,38.2233,38.2656,38.1979,38.2571,5900.0
2013-06-10 10:30:00,45.22,45.22,45.17,45.21,5100.0,38.2656,38.2656,38.2233,38.2571,5100.0
2013-06-10 10:35:00,45.2,45.23,45.2,45.23,5700.0,38.2487,38.2741,38.2487,38.2741,5700.0
2013-06-10 10:40:00,45.23,45.27,45.22,45.27,6600.0,38.2741,38.3079,38.2656,38.3079,6600.0
2013-06-10 10:45:00,45.26,45.26,45.21,45.21,7800.0,38.2995,38.2995,38.2571,38.2571,7800.0
2013-06-10 10:50:00,45.2,45.24,45.2,45.21,4900.0,38.2487,38.2825,38.2487,38.2571,4900.0
2013-06-10 10:55:00,45.21,45.22,45.17,45.18,8800.0,38.2571,38.2656,38.2233,38.2318,8800.0
2013-06-10 11:00:00,45.2,45.2,45.17,45.19,5600.0,38.2487,38.2487,38.2233,38.2402,5600.0
2013-06-10 11:05:00,45.18,45.25,45.18,45.25,6500.0,38.2318,38.291,38.2318,38.291,6500.0
2013-06-10 11:10:00,45.24,45.24,45.22,45.23,5500.0,38.2825,38.2825,38.2656,38.2741,5500.0
2013-06-10 11:15:00,45.22,45.22,45.16,45.16,19300.0,38.2656,38.2656,38.2148,38.2148,19300.0
2013-06-10 11:20:00,45.16,45.17,45.13,45.14,5700.0,38.2148,38.2233,38.1894,38.1979,5700.0
2013-06-10 11:25:00,45.15,45.18,45.14,45.15,5500.0,38.2064,38.2318,38.1979,38.2064,5500.0
2013-06-10 11:30:00,45.15,45.16,45.11,45.13,7100.0,38.2064,38.2148,38.1725,38.1894,7100.0
2013-06-10 11:35:00,45.14,45.15,45.11,45.11,5300.0,38.1979,38.2064,38.1725,38.1725,5300.0
2013-06-10 11:40:00,45.11,45.15,45.1,45.14,5200.0,38.1725,38.2064,38.1641,38.1979,5200.0
2013-06-10 11:45:00,45.14,45.17,45.14,45.17,5100.0,38.1979,38.2233,38.1979,38.2233,5100.0
2013-06-10 11:50:00,45.17,45.18,45.13,45.16,6700.0,38.2233,38.2318,38.1894,38.2148,6700.0
2013-06-10 11:55:00,45.16,45.16,45.08,45.1,6600.0,38.2148,38.2148,38.1471,38.1641,6600.0
2013-06-10 12:00:00,45.12,45.16,45.09,45.15,6700.0,38.181,38.2148,38.1556,38.2064,6700.0
2013-06-10 12:05:00,45.17,45.19,45.14,45.14,3700.0,38.2233,38.2402,38.1979,38.1979,3700.0
2013-06-10 12:10:00,45.13,45.17,45.13,45.17,7500.0,38.1894,38.2233,38.1894,38.2233,7500.0
2013-06-10 12:15:00,45.17,45.19,45.16,45.16,5400.0,38.2233,38.2402,38.2148,38.2148,5400.0
2013-06-10 12:20:00,45.16,45.17,45.09,45.09,53100.0,38.2148,38.2233,38.1556,38.1556,53100.0
2013-06-10 12:25:00,45.1,45.11,45.09,45.1,9000.0,38.1641,38.1725,38.1556,38.1641,9000.0
2013-06-10 12:30:00,45.1,45.12,45.09,45.11,11100.0,38.1641,38.181,38.1556,38.1725,11100.0
2013-06-10 12:35:00,45.11,45.12,45.1,45.11,9800.0,38.1725,38.181,38.1641,38.1725,9800.0
2013-06-10 12:40:00,45.11,45.11,45.02,45.03,18200.0,38.1725,38.1725,38.0964,38.1048,18200.0
2013-06-10 12:45:00,45.03,45.04,44.97,44.98,26200.0,38.1048,38.1133,38.0541,38.0625,26200.0
2013-06-10 12:50:00,44.99,44.99,44.9,44.92,15200.0,38.071,38.071,37.9948,38.0117,15200.0
2013-06-10 12:55:00,44.91,44.94,44.9,44.91,8500.0,38.0033,38.0287,37.9948,38.0033,8500.0
2013-06-10 13:00:00,44.9,44.94,44.89,44.93,13300.0,37.9948,38.0287,37.9864,38.0202,13300.0
2013-06-10 13:05:00,44.92,44.93,44.88,44.93,14100.0,38.0117,38.0202,37.9779,38.0202,14100.0
2013-06-10 13:10:00,44.92,44.93,44.89,44.9,11900.0,38.0117,38.0202,37.9864,37.9948,11900.0
2013-06-10 13:15:00,44.89,44.91,44.87,44.9,12900.0,37.9864,38.0033,37.9694,37.9948,12900.0
2013-06-10 13:20:00,44.91,44.93,44.88,44.88,10100.0,38.0033,38.0202,37.9779,37.9779,10100.0
2013-06-10 13:25:00,44.89,44.91,44.86,44.89,12100.0,37.9864,38.0033,37.961,37.9864,12100.0
2013-06-10 13:30:00,44.88,44.89,44.86,44.87,6900.0,37.9779,37.9864,37.961,37.9694,6900.0
2013-06-10 13:35:00,44.86,44.88,44.85,44.86,11900.0,37.961,37.9779,37.9525,37.961,11900.0
2013-06-10 13:40:00,44.87,44.91,44.85,44.86,13200.0,37.9694,38.0033,37.9525,37.961,13200.0
2013-06-10 13:45:00,44.86,44.86,44.83,44.84,26700.0,37.961,37.961,37.9356,37.944,26700.0
2013-06-10 13:50:00,44.85,44.89,44.84,44.89,37500.0,37.9525,37.9864,37.944,37.9864,37500.0
2013-06-10 13:55:00,44.89,44.91,44.88,44.88,7000.0,37.9864,38.0033,37.9779,37.9779,7000.0
2013-06-10 14:00:00,44.88,44.9,44.86,44.88,12700.0,37.9779,37.9948,37.961,37.9779,12700.0
2013-06-10 14:05:00,44.88,44.93,44.88,44.93,8200.0,37.9779,38.0202,37.9779,38.0202,8200.0
2013-06-10 14:10:00,44.92,44.92,44.88,44.88,16000.0,38.0117,38.0117,37.9779,37.9779,16000.0
2013-06-10 14:15:00,44.89,44.95,44.89,44.93,13300.0,37.9864,38.0371,37.9864,38.0202,13300.0
2013-06-10 14:20:00,44.93,44.98,44.92,44.95,11500.0,38.0202,38.0625,38.0117,38.0371,11500.0
2013-06-10 14:25:00,44.96,45.01,44.96,45.01,19800.0,38.0456,38.0879,38.0456,38.0879,19800.0
2013-06-10 14:30:00,45.01,45.03,44.99,45.0,12200.0,38.0879,38.1048,38.071,38.0794,12200.0
2013-06-10 14:35:00,45.0,45.0,44.93,44.93,15900.0,38.0794,38.0794,38.0202,38.0202,15900.0
2013-06-10 14:40:00,44.92,44.95,44.91,44.95,6900.0,38.0117,38.0371,38.0033,38.0371,6900.0
2013-06-10 14:45:00,44.95,44.97,44.91,44.96,46500.0,38.0371,38.0541,38.0033,38.0456,46500.0
2013-06-10 14:50:00,44.97,45.0,44.96,44.99,9700.0,38.0541,38.0794,38.0456,38.071,9700.0
2013-06-10 14:55:00,44.99,45.01,44.98,45.01,26400.0,38.071,38.0879,38.0625,38.0879,26400.0
2013-06-10 15:00:00,45.01,45.02,44.99,45.0,23900.0,38.0879,38.0964,38.071,38.0794,23900.0
2013-06-10 15:05:00,45.0,45.02,44.93,44.98,43700.0,38.0794,38.0964,38.0202,38.0625,43700.0
2013-06-10 15:10:00,44.98,45.0,44.96,44.97,41300.0,38.0625,38.0794,38.0456,38.0541,41300.0
2013-06-10 15:15:00,44.97,45.0,44.96,44.99,50800.0,38.0541,38.0794,38.0456,38.071,50800.0
2013-06-10 15:20:00,44.99,45.01,44.98,45.0,15400.0,38.071,38.0879,38.0625,38.0794,15400.0
2013-06-10 15:25:00,45.0,45.03,45.0,45.03,12800.0,38.0794,38.1048,38.0794,38.1048,12800.0
2013-06-10 15:30:00,45.03,45.05,45.0,45.05,90200.0,38.1048,38.1217,38.0794,38.1217,90200.0
2013-06-10 15:35:00,45.05,45.05,45.0,45.03,44200.0,38.1217,38.1217,38.0794,38.1048,44200.0
2013-06-10 15:40:00,45.02,45.03,44.98,45.01,30100.0,38.0964,38.1048,38.0625,38.0879,30100.0
2013-06-10 15:45:00,45.01,45.02,44.97,44.98,90000.0,38.0879,38.0964,38.0541,38.0625,90000.0
2013-06-10 15:50:00,44.98,45.0,44.94,44.95,126500.0,38.0625,38.0794,38.0287,38.0371,126500.0
2013-06-10 15:55:00,44.95,45.0,44.93,45.0,141600.0,38.0371,38.0794,38.0202,38.0794,141600.0
2013-06-11 09:30:00,44.61,44.78,44.51,44.54,38900.0,37.7494,37.8933,37.6648,37.6902,38900.0
2013-06-11 09:35:00,44.52,44.63,44.42,44.6,16400.0,37.6733,37.7663,37.5886,37.741,16400.0
2013-06-11 09:40:00,44.64,44.78,44.62,44.76,11200.0,37.7748,37.8933,37.7579,37.8763,11200.0
2013-06-11 09:45:00,44.76,44.78,44.65,44.72,16200.0,37.8763,37.8933,37.7833,37.8425,16200.0
2013-06-11 09:50:00,44.73,44.81,44.72,44.77,15700.0,37.851,37.9187,37.8425,37.8848,15700.0
2013-06-11 09:55:00,44.8,44.81,44.71,44.75,10200.0,37.9102,37.9187,37.834,37.8679,10200.0
2013-06-11 10:00:00,44.72,44.79,44.69,44.77,23100.0,37.8425,37.9017,37.8171,37.8848,23100.0
2013-06-11 10:05:00,44.77,44.86,44.77,44.81,59600.0,37.8848,37.961,37.8848,37.9187,59600.0
2013-06-11 10:10:00,44.81,44.82,44.78,44.79,13200.0,37.9187,37.9271,37.8933,37.9017,13200.0
2013-06-11 10:15:00,44.8,44.83,44.73,44.76,25100.0,37.9102,37.9356,37.851,37.8763,25100.0
2013-06-11 10:20:00,44.76,44.79,44.7,44.72,13100.0,37.8763,37.9017,37.8256,37.8425,13100.0
2013-06-11 10:25:00,44.72,44.8,44.72,44.77,17800.0,37.8425,37.9102,37.8425,37.8848,17800.0
2013-06-11 10:30:00,44.77,44.84,44.76,44.78,10800.0,37.8848,37.944,37.8763,37.8933,10800.0
2013-06-11 10:35:00,44.8,44.8,44.73,44.79,20900.0,37.9102,37.9102,37.851,37.9017,20900.0
2013-06-11 10:40:00,44.79,44.8,44.74,44.8,15000.0,37.9017,37.9102,37.8594,37.9102,15000.0
2013-06-11 10:45:00,44.79,44.81,44.77,44.79,13500.0,37.9017,37.9187,37.8848,37.9017,13500.0
2013-06-11 10:50:00,44.79,44.82,44.76,44.76,13100.0,37.9017,37.9271,37.8763,37.8763,13100.0
2013-06-11 10:55:00,44.76,44.83,44.76,44.81,17200.0,37.8763,37.9356,37.8763,37.9187,17200.0
2013-06-11 11:00:00,44.82,44.85,44.8,44.82,15300.0,37.9271,37.9525,37.9102,37.9271,15300.0
2013-06-11 11:05:00,44.83,44.88,44.83,44.88,37000.0,37.9356,37.9779,37.9356,37.9779,37000.0
2013-06-11 11:10:00,44.87,44.92,44.85,44.91,20800.0,37.9694,38.0117,37.9525,38.0033,20800.0
2013-06-11 11:15:00,44.92,44.93,44.9,44.9,9800.0,38.0117,38.0202,37.9948,37.9948,9800.0
2013-06-11 11:20:00,44.9,44.97,44.89,44.97,58100.0,37.9948,38.0541,37.9864,38.0541,58100.0
2013-06-11 11:25:00,44.97,45.03,44.96,45.01,26600.0,38.0541,38.1048,38.0456,38.0879,26600.0
2013-06-11 11:30:00,45.01,45.08,45.01,45.05,31200.0,38.0879,38.1471,38.0879,38.1217,31200.0
2013-06-11 11:35:00,45.05,45.05,45.01,45.01,16300.0,38.1217,38.1217,38.0879,38.0879,16300.0
2013-06-11 11:40:00,45.02,45.05,44.97,44.98,14700.0,38.0964,38.1217,38.0541,38.0625,14700.0
2013-06-11 11:45:00,44.98,45.02,44.98,45.0,16400.0,38.0625,38.0964,38.0625,38.0794,16400.0
2013-06-11 11:50:00,45.0,45.02,44.96,44.98,19800.0,38.0794,38.0964,38.0456,38.0625,19800.0
2013-06-11 11:55:00,44.98,45.01,44.97,44.97,9600.0,38.0625,38.0879,38.0541,38.0541,9600.0
2013-06-11 12:00:00,44.97,44.99,44.93,44.95,13400.0,38.0541,38.071,38.0202,38.0371,13400.0
2013-06-11 12:05:00,44.95,44.98,44.94,44.94,20000.0,38.0371,38.0625,38.0287,38.0287,20000.0
2013-06-11 12:10:00,44.93,44.95,44.91,44.93,5600.0,38.0202,38.0371,38.0033,38.0202,5600.0
2013-06-11 12:15:00,44.93,44.94,44.86,44.87,29000.0,38.0202,38.0287,37.961,37.9694,29000.0
2013-06-11 12:20:00,44.87,44.89,44.87,44.89,8700.0,37.9694,37.9864,37.9694,37.9864,8700.0
2013-06-11 12:25:00,44.88,44.88,44.82,44.84,10400.0,37.9779,37.9779,37.9271,37.944,10400.0
2013-06-11 12:30:00,44.85,44.85,44.83,44.85,12500.0,37.9525,37.9525,37.9356,37.9525,12500.0
2013-06-11 12:35:00,44.85,44.85,44.82,44.84,10800.0,37.9525,37.9525,37.9271,37.944,10800.0
2013-06-11 12:40:00,44.85,44.87,44.85,44.85,4800.0,37.9525,37.9694,37.9525,37.9525,4800.0
2013-06-11 12:45:00,44.86,44.86,44.8,44.82,7600.0,37.961,37.961,37.9102,37.9271,7600.0
2013-06-11 12:50:00,44.81,44.82,44.79,44.8,15200.0,37.9187,37.9271,37.9017,37.9102,15200.0
2013-06-11 12:55:00,44.81,44.84,44.8,44.83,8700.0,37.9187,37.944,37.9102,37.9356,8700.0
2013-06-11 13:00:00,44.84,44.85,44.81,44.84,19500.0,37.944,37.9525,37.9187,37.944,19500.0
2013-06-11 13:05:00,44.85,44.86,44.83,44.83,13000.0,37.9525,37.961,37.9356,37.9356,13000.0
2013-06-11 13:10:00,44.82,44.86,44.81,44.85,15800.0,37.9271,37.961,37.9187,37.9525,15800.0
2013-06-11 13:15:00,44.86,44.89,44.82,44.82,15300.0,37.961,37.9864,37.9271,37.9271,15300.0
2013-06-11 13:20:00,44.82,44.82,44.77,44.81,10100.0,37.9271,37.9271,37.8848,37.9187,10100.0
2013-06-11 13:25:00,44.81,44.83,44.76,44.76,12800.0,37.9187,37.9356,37.8763,37.8763,12800.0
2013-06-11 13:30:00,44.76,44.77,44.66,44.7,30100.0,37.8763,37.8848,37.7917,37.8256,30100.0
2013-06-11 13:35:00,44.7,44.75,44.7,44.74,13300.0,37.8256,37.8679,37.8256,37.8594,13300.0
2013-06-11 13:40:00,44.74,44.74,44.71,44.71,6000.0,37.8594,37.8594,37.834,37.834,6000.0
2013-06-11 13:45:00,44.71,44.75,44.71,44.75,8600.0,37.834,37.8679,37.834,37.8679,8600.0
2013-06-11 13:50:00,44.75,44.75,44.7,44.72,16600.0,37.8679,37.8679,37.8256,37.8425,16600.0
2013-06-11 13:55:00,44.72,44.74,44.68,44.7,7800.0,37.8425,37.8594,37.8087,37.8256,7800.0
2013-06-11 14:00:00,44.69,44.72,44.67,44.7,10800.0,37.8171,37.8425,37.8002,37.8256,10800.0
2013-06-11 14:05:00,44.7,44.73,44.65,44.69,25700.0,37.8256,37.851,37.7833,37.8171,25700.0
2013-06-11 14:10:00,44.69,44.7,44.67,44.69,12300.0,37.8171,37.8256,37.8002,37.8171,12300.0
2013-06-11 14:15:00,44.7,44.76,44.69,44.71,133000.0,37.8256,37.8763,37.8171,37.834,133000.0
2013-06-11 14:20:00,44.71,44.71,44.68,44.7,45100.0,37.834,37.834,37.8087,37.8256,45100.0
2013-06-11 14:25:00,44.7,44.7,44.67,44.69,30300.0,37.8256,37.8256,37.8002,37.8171,30300.0
2013-06-11 14:30:00,44.69,44.69,44.67,44.69,30600.0,37.8171,37.8171,37.8002,37.8171,30600.0
2013-06-11 14:35:00,44.69,44.74,44.68,44.74,49300.0,37.8171,37.8594,37.8087,37.8594,49300.0
2013-06-11 14:40:00,44.74,44.77,44.69,44.69,20200.0,37.8594,37.8848,37.8171,37.8171,20200.0
2013-06-11 14:45:00,44.69,44.72,44.66,44.67,27300.0,37.8171,37.8425,37.7917,37.8002,27300.0
2013-06-11 14:50:00,44.68,44.68,44.65,44.66,19300.0,37.8087,37.8087,37.7833,37.7917,19300.0
2013-06-11 14:55:00,44.67,44.74,44.67,44.74,24900.0,37.8002,37.8594,37.8002,37.8594,24900.0
2013-06-11 15:00:00,44.74,44.77,44.69,44.7,27900.0,37.8594,37.8848,37.8171,37.8256,27900.0
2013-06-11 15:05:00,44.69,44.73,44.68,44.69,18000.0,37.8171,37.851,37.8087,37.8171,18000.0
2013-06-11 15:10:00,44.7,44.71,44.67,44.71,21100.0,37.8256,37.834,37.8002,37.834,21100.0
2013-06-11 15:15:00,44.71,44.72,44.64,44.66,24300.0,37.834,37.8425,37.7748,37.7917,24300.0
2013-06-11 15:20:00,44.66,44.69,44.63,44.69,31900.0,37.7917,37.8171,37.7663,37.8171,31900.0
2013-06-11 15:25:00,44.69,44.71,44.63,44.63,25200.0,37.8171,37.834,37.7663,37.7663,25200.0
2013-06-11 15:30:00,44.63,44.65,44.61,44.61,25100.0,37.7663,37.7833,37.7494,37.7494,25100.0
2013-06-11 15:35:00,44.62,44.67,44.62,44.66,26600.0,37.7579,37.8002,37.7579,37.7917,26600.0
2013-06-11 15:40:00,44.65,44.66,44.59,44.61,37200.0,37.7833,37.7917,37.7325,37.7494,37200.0
2013-06-11 15:45:00,44.6,44.62,44.56,44.61,45500.0,37.741,37.7579,37.7071,37.7494,45500.0
2013-06-11 15:50:00,44.61,44.63,44.59,44.59,62200.0,37.7494,37.7663,37.7325,37.7325,62200.0
2013-06-11 15:55:00,44.59,44.6,44.56,44.58,100600.0,37.7325,37.741,37.7071,37.724,100600.0
2013-06-12 09:30:00,44.93,45.0,44.8,44.93,54700.0,38.0202,38.0794,37.9102,38.0202,54700.0
2013-06-12 09:35:00,44.95,44.95,44.84,44.85,11200.0,38.0371,38.0371,37.944,37.9525,11200.0
2013-06-12 09:40:00,44.88,45.0,44.88,45.0,42200.0,37.9779,38.0794,37.9779,38.0794,42200.0
2013-06-12 09:45:00,45.0,45.11,44.98,45.02,74400.0,38.0794,38.1725,38.0625,38.0964,74400.0
2013-06-12 09:50:00,45.02,45.08,45.01,45.07,44300.0,38.0964,38.1471,38.0879,38.1387,44300.0
2013-06-12 09:55:00,45.07,45.1,45.0,45.03,25000.0,38.1387,38.1641,38.0794,38.1048,25000.0
2013-06-12 10:00:00,45.01,45.01,44.92,44.93,35900.0,38.0879,38.0879,38.0117,38.0202,35900.0
2013-06-12 10:05:00,44.92,44.96,44.88,44.95,24400.0,38.0117,38.0456,37.9779,38.0371,24400.0
2013-06-12 10:10:00,44.94,44.96,44.91,44.95,22100.0,38.0287,38.0456,38.0033,38.0371,22100.0
2013-06-12 10:15:00,44.95,44.95,44.86,44.87,27500.0,38.0371,38.0371,37.961,37.9694,27500.0
2013-06-12 10:20:00,44.87,44.97,44.85,44.97,13100.0,37.9694,38.0541,37.9525,38.0541,13100.0
2013-06-12 10:25:00,44.96,44.96,44.9,44.92,17700.0,38.0456,38.0456,37.9948,38.0117,17700.0
2013-06-12 10:30:00,44.92,44.94,44.86,44.86,16400.0,38.0117,38.0287,37.961,37.961,16400.0
2013-06-12 10:35:00,44.87,44.88,44.78,44.78,10500.0,37.9694,37.9779,37.8933,37.8933,10500.0
2013-06-12 10:40:00,44.78,44.78,44.69,44.7,18600.0,37.8933,37.8933,37.8171,37.8256,18600.0
2013-06-12 10:45:00,44.71,44.71,44.59,44.59,23400.0,37.834,37.834,37.7325,37.7325,23400.0
2013-06-12 10:50:00,44.59,44.63,44.55,44.58,14100.0,37.7325,37.7663,37.6986,37.724,14100.0
2013-06-12 10:55:00,44.6,44.64,44.58,44.62,12800.0,37.741,37.7748,37.724,37.7579,12800.0
2013-06-12 11:00:00,44.63,44.63,44.56,44.58,16100.0,37.7663,37.7663,37.7071,37.724,16100.0
2013-06-12 11:05:00,44.59,44.65,44.57,44.65,9900.0,37.7325,37.7833,37.7156,37.7833,9900.0
2013-06-12 11:10:00,44.66,44.66,44.6,44.63,25000.0,37.7917,37.7917,37.741,37.7663,25000.0
2013-06-12 11:15:00,44.62,44.63,44.56,44.57,13900.0,37.7579,37.7663,37.7071,37.7156,13900.0
2013-06-12 11:20:00,44.57,44.63,44.57,44.63,18300.0,37.7156,37.7663,37.7156,37.7663,18300.0
2013-06-12 11:25:00,44.64,44.64,44.57,44.59,12800.0,37.7748,37.7748,37.7156,37.7325,12800.0
2013-06-12 11:30:00,44.59,44.63,44.55,44.56,18500.0,37.7325,37.7663,37.6986,37.7071,18500.0
2013-06-12 11:35:00,44.57,44.61,44.54,44.57,19200.0,37.7156,37.7494,37.6902,37.7156,19200.0
2013-06-12 11:40:00,44.57,44.59,44.51,44.55,17500.0,37.7156,37.7325,37.6648,37.6986,17500.0
2013-06-12 11:45:00,44.54,44.55,44.48,44.5,10200.0,37.6902,37.6986,37.6394,37.6563,10200.0
2013-06-12 11:50:00,44.5,44.52,44.44,44.45,15300.0,37.6563,37.6733,37.6056,37.614,15300.0
2013-06-12 11:55:00,44.44,44.49,44.43,44.45,6100.0,37.6056,37.6479,37.5971,37.614,6100.0
2013-06-12 12:00:00,44.46,44.5,44.44,44.48,8900.0,37.6225,37.6563,37.6056,37.6394,8900.0
2013-06-12 12:05:00,44.48,44.5,44.45,44.49,12400.0,37.6394,37.6563,37.614,37.6479,12400.0
2013-06-12 12:10:00,44.49,44.52,44.47,44.49,10300.0,37.6479,37.6733,37.6309,37.6479,10300.0
2013-06-12 12:15:00,44.48,44.51,44.44,44.49,11900.0,37.6394,37.6648,37.6056,37.6479,11900.0
2013-06-12 12:20:00,44.5,44.58,44.5,44.58,13200.0,37.6563,37.724,37.6563,37.724,13200.0
2013-06-12 12:25:00,44.57,44.62,44.57,44.61,7600.0,37.7156,37.7579,37.7156,37.7494,7600.0
2013-06-12 12:30:00,44.61,44.64,44.58,44.59,12000.0,37.7494,37.7748,37.724,37.7325,12000.0
2013-06-12 12:35:00,44.58,44.62,44.57,44.57,11500.0,37.724,37.7579,37.7156,37.7156,11500.0
2013-06-12 12:40:00,44.57,44.57,44.51,44.56,23100.0,37.7156,37.7156,37.6648,37.7071,23100.0
2013-06-12 12:45:00,44.55,44.59,44.52,44.58,12500.0,37.6986,37.7325,37.6733,37.724,12500.0
2013-06-12 12:50:00,44.58,44.59,44.56,44.56,12100.0,37.724,37.7325,37.7071,37.7071,12100.0
2013-06-12 12:55:00,44.56,44.57,44.53,44.57,13600.0,37.7071,37.7156,37.6817,37.7156,13600.0
2013-06-12 13:00:00,44.58,44.58,44.52,44.52,15700.0,37.724,37.724,37.6733,37.6733,15700.0
2013-06-12 13:05:00,44.53,44.6,44.52,44.57,15500.0,37.6817,37.741,37.6733,37.7156,15500.0
2013-06-12 13:10:00,44.57,44.59,44.5,44.52,18100.0,37.7156,37.7325,37.6563,37.6733,18100.0
2013-06-12 13:15:00,44.53,44.55,44.5,44.51,15100.0,37.6817,37.6986,37.6563,37.6648,15100.0
2013-06-12 13:20:00,44.51,44.53,44.5,44.5,11800.0,37.6648,37.6817,37.6563,37.6563,11800.0
2013-06-12 13:25:00,44.49,44.52,44.48,44.48,19100.0,37.6479,37.6733,37.6394,37.6394,19100.0
2013-06-12 13:30:00,44.48,44.5,44.47,44.47,12100.0,37.6394,37.6563,37.6309,37.6309,12100.0
2013-06-12 13:35:00,44.46,44.49,44.43,44.43,13200.0,37.6225,37.6479,37.5971,37.5971,13200.0
2013-06-12 13:40:00,44.42,44.45,44.39,44.45,17200.0,37.5886,37.614,37.5632,37.614,17200.0
2013-06-12 13:45:00,44.45,44.48,44.44,44.48,14400.0,37.614,37.6394,37.6056,37.6394,14400.0
2013-06-12 13:50:00,44.48,44.48,44.43,44.48,11400.0,37.6394,37.6394,37.5971,37.6394,11400.0
2013-06-12 13:55:00,44.48,44.5,44.45,44.49,13200.0,37.6394,37.6563,37.614,37.6479,13200.0
2013-06-12 14:00:00,44.49,44.52,44.48,44.49,19900.0,37.6479,37.6733,37.6394,37.6479,19900.0
2013-06-12 14:05:00,44.49,44.5,44.43,44.46,22400.0,37.6479,37.6563,37.5971,37.6225,22400.0
2013-06-12 14:10:00,44.47,44.48,44.38,44.39,23100.0,37.6309,37.6394,37.5548,37.5632,23100.0
2013-06-12 14:15:00,44.4,44.41,44.32,44.36,24800.0,37.5717,37.5802,37.504,37.5379,24800.0
2013-06-12 14:20:00,44.35,44.37,44.34,44.35,23200.0,37.5294,37.5463,37.5209,37.5294,23200.0
2013-06-12 14:25:00,44.36,44.36,44.32,44.32,17600.0,37.5379,37.5379,37.504,37.504,17600.0
2013-06-12 14:30:00,44.33,44.35,44.29,44.32,48500.0,37.5125,37.5294,37.4786,37.504,48500.0
2013-06-12 14:35:00,44.33,44.38,44.33,44.38,8200.0,37.5125,37.5548,37.5125,37.5548,8200.0
2013-06-12 14:40:00,44.38,44.46,44.38,44.43,25000.0,37.5548,37.6225,37.5548,37.5971,25000.0
2013-06-12 14:45:00,44.43,44.44,44.39,44.39,25500.0,37.5971,37.6056,37.5632,37.5632,25500.0
2013-06-12 14:50:00,44.38,44.41,44.33,44.35,55300.0,37.5548,37.5802,37.5125,37.5294,55300.0
2013-06-12 14:55:00,44.35,44.39,44.33,44.39,33200.0,37.5294,37.5632,37.5125,37.5632,33200.0
2013-06-12 15:00:00,44.4,44.41,44.31,44.36,30400.0,37.5717,37.5802,37.4956,37.5379,30400.0
2013-06-12 15:05:00,44.34,44.39,44.32,44.35,23100.0,37.5209,37.5632,37.504,37.5294,23100.0
2013-06-12 15:10:00,44.36,44.38,44.34,44.35,21900.0,37.5379,37.5548,37.5209,37.5294,21900.0
2013-06-12 15:15:00,44.35,44.37,44.32,44.32,20000.0,37.5294,37.5463,37.504,37.504,20000.0
2013-06-12 15:20:00,44.32,44.38,44.29,44.37,23300.0,37.504,37.5548,37.4786,37.5463,23300.0
2013-06-12 15:25:00,44.36,44.45,44.36,44.45,18400.0,37.5379,37.614,37.5379,37.614,18400.0
2013-06-12 15:30:00,44.45,44.46,44.31,44.31,40300.0,37.614,37.6225,37.4956,37.4956,40300.0
2013-06-12 15:35:00,44.32,44.38,44.32,44.37,25200.0,37.504,37.5548,37.504,37.5463,25200.0
2013-06-12 15:40:00,44.37,44.4,44.35,44.36,24500.0,37.5463,37.5717,37.5294,37.5379,24500.0
2013-06-12 15:45:00,44.37,44.46,44.36,44.43,31400.0,37.5463,37.6225,37.5379,37.5971,31400.0
2013-06-12 15:50:00,44.44,44.44,44.39,44.39,32900.0,37.6056,37.6056,37.5632,37.5632,32900.0
2013-06-12 15:55:00,44.38,44.4,44.32,44.32,61300.0,37.5548,37.5717,37.504,37.504,61300.0
2013-06-13 09:30:00,44.28,44.5,44.25,44.32,17400.0,37.4702,37.6563,37.4448,37.504,17400.0
2013-06-13 09:35:00,44.32,44.39,44.29,44.36,9400.0,37.504,37.5632,37.4786,37.5379,9400.0
2013-06-13 09:40:00,44.34,44.4,44.3,44.37,19200.0,37.5209,37.5717,37.4871,37.5463,19200.0
2013-06-13 09:45:00,44.4,44.48,44.37,44.37,40600.0,37.5717,37.6394,37.5463,37.5463,40600.0
2013-06-13 09:50:00,44.38,44.52,44.35,44.49,29700.0,37.5548,37.6733,37.5294,37.6479,29700.0
2013-06-13 09:55:00,44.49,44.58,44.49,44.55,17500.0,37.6479,37.724,37.6479,37.6986,17500.0
2013-06-13 10:00:00,44.55,44.57,44.52,44.52,17300.0,37.6986,37.7156,37.6733,37.6733,17300.0
2013-06-13 10:05:00,44.53,44.64,44.5,44.6,37500.0,37.6817,37.7748,37.6563,37.741,37500.0
2013-06-13 10:10:00,44.6,44.62,44.55,44.62,20800.0,37.741,37.7579,37.6986,37.7579,20800.0
2013-06-13 10:15:00,44.61,44.73,44.61,44.72,23600.0,37.7494,37.851,37.7494,37.8425,23600.0
2013-06-13 10:20:00,44.72,44.73,44.64,44.64,24100.0,37.8425,37.851,37.7748,37.7748,24100.0
2013-06-13 10:25:00,44.64,44.67,44.6,44.62,24500.0,37.7748,37.8002,37.741,37.7579,24500.0
2013-06-13 10:30:00,44.62,44.67,44.59,44.66,18600.0,37.7579,37.8002,37.7325,37.7917,18600.0
2013-06-13 10:35:00,44.66,44.67,44.54,44.55,23200.0,37.7917,37.8002,37.6902,37.6986,23200.0
2013-06-13 10:40:00,44.56,44.56,44.46,44.49,11300.0,37.7071,37.7071,37.6225,37.6479,11300.0
2013-06-13 10:45:00,44.49,44.5,44.45,44.45,4600.0,37.6479,37.6563,37.614,37.614,4600.0
2013-06-13 10:50:00,44.45,44.48,44.37,44.37,16700.0,37.614,37.6394,37.5463,37.5463,16700.0
2013-06-13 10:55:00,44.38,44.38,44.29,44.31,10900.0,37.5548,37.5548,37.4786,37.4956,10900.0
2013-06-13 11:00:00,44.31,44.39,44.3,44.35,22900.0,37.4956,37.5632,37.4871,37.5294,22900.0
2013-06-13 11:05:00,44.35,44.36,44.27,44.3,20300.0,37.5294,37.5379,37.4617,37.4871,20300.0
2013-06-13 11:10:00,44.32,44.32,44.24,44.3,13700.0,37.504,37.504,37.4363,37.4871,13700.0
2013-06-13 11:15:00,44.32,44.32,44.23,44.31,19300.0,37.504,37.504,37.4279,37.4956,19300.0
2013-06-13 11:20:00,44.32,44.35,44.28,44.34,11700.0,37.504,37.5294,37.4702,37.5209,11700.0
2013-06-13 11:25:00,44.33,44.44,44.33,44.44,18500.0,37.5125,37.6056,37.5125,37.6056,18500.0
2013-06-13 11:30:00,44.44,44.47,44.42,44.45,12300.0,37.6056,37.6309,37.5886,37.614,12300.0
2013-06-13 11:35:00,44.45,44.48,44.41,44.48,15400.0,37.614,37.6394,37.5802,37.6394,15400.0
2013-06-13 11:40:00,44.48,44.49,44.45,44.48,10400.0,37.6394,37.6479,37.614,37.6394,10400.0
2013-06-13 11:45:00,44.48,44.49,44.44,44.48,14100.0,37.6394,37.6479,37.6056,37.6394,14100.0
2013-06-13 11:50:00,44.48,44.48,44.43,44.44,9400.0,37.6394,37.6394,37.5971,37.6056,9400.0
2013-06-13 11:55:00,44.45,44.52,44.45,44.51,18900.0,37.614,37.6733,37.614,37.6648,18900.0
2013-06-13 12:00:00,44.5,44.58,44.5,44.56,15300.0,37.6563,37.724,37.6563,37.7071,15300.0
2013-06-13 12:05:00,44.56,44.59,44.53,44.58,28300.0,37.7071,37.7325,37.6817,37.724,28300.0
2013-06-13 12:10:00,44.58,44.59,44.55,44.56,13600.0,37.724,37.7325,37.6986,37.7071,13600.0
2013-06-13 12:15:00,44.57,44.57,44.51,44.51,12900.0,37.7156,37.7156,37.6648,37.6648,12900.0
2013-06-13 12:20:00,44.52,44.53,44.49,44.53,11000.0,37.6733,37.6817,37.6479,37.6817,11000.0
2013-06-13 12:25:00,44.53,44.55,44.51,44.51,5100.0,37.6817,37.6986,37.6648,37.6648,5100.0
2013-06-13 12:30:00,44.51,44.53,44.51,44.52,4100.0,37.6648,37.6817,37.6648,37.6733,4100.0
2013-06-13 12:35:00,44.53,44.59,44.52,44.59,13300.0,37.6817,37.7325,37.6733,37.7325,13300.0
2013-06-13 12:40:00,44.59,44.6,44.56,44.6,16800.0,37.7325,37.741,37.7071,37.741,16800.0
2013-06-13 12:45:00,44.6,44.65,44.57,44.62,24600.0,37.741,37.7833,37.7156,37.7579,24600.0
2013-06-13 12:50:00,44.62,44.63,44.59,44.61,13300.0,37.7579,37.7663,37.7325,37.7494,13300.0
2013-06-13 12:55:00,44.61,44.64,44.6,44.63,14800.0,37.7494,37.7748,37.741,37.7663,14800.0
2013-06-13 13:00:00,44.63,44.66,44.59,44.6,16500.0,37.7663,37.7917,37.7325,37.741,16500.0
2013-06-13 13:05:00,44.59,44.59,44.57,44.58,9900.0,37.7325,37.7325,37.7156,37.724,9900.0
2013-06-13 13:10:00,44.58,44.61,44.58,44.61,19600.0,37.724,37.7494,37.724,37.7494,19600.0
2013-06-13 13:15:00,44.61,44.63,44.59,44.6,20700.0,37.7494,37.7663,37.7325,37.741,20700.0
2013-06-13 13:20:00,44.59,44.62,44.59,44.6,19900.0,37.7325,37.7579,37.7325,37.741,19900.0
2013-06-13 13:25:00,44.6,44.63,44.6,44.63,12000.0,37.741,37.7663,37.741,37.7663,12000.0
2013-06-13 13:30:00,44.63,44.65,44.61,44.62,19600.0,37.7663,37.7833,37.7494,37.7579,19600.0
2013-06-13 13:35:00,44.62,44.62,44.55,44.56,27400.0,37.7579,37.7579,37.6986,37.7071,27400.0
2013-06-13 13:40:00,44.56,44.58,44.55,44.58,9000.0,37.7071,37.724,37.6986,37.724,9000.0
2013-06-13 13:45:00,44.58,44.58,44.55,44.58,13000.0,37.724,37.724,37.6986,37.724,13000.0
2013-06-13 13:50:00,44.59,44.59,44.54,44.56,17100.0,37.7325,37.7325,37.6902,37.7071,17100.0
2013-06-13 13:55:00,44.57,44.59,44.57,44.59,15900.0,37.7156,37.7325,37.7156,37.7325,15900.0
2013-06-13 14:00:00,44.59,44.64,44.59,44.63,22900.0,37.7325,37.7748,37.7325,37.7663,22900.0
2013-06-13 14:05:00,44.63,44.65,44.63,44.65,15100.0,37.7663,37.7833,37.7663,37.7833,15100.0
2013-06-13 14:10:00,44.65,44.66,44.61,44.64,13700.0,37.7833,37.7917,37.7494,37.7748,13700.0
2013-06-13 14:15:00,44.63,44.63,44.59,44.6,23300.0,37.7663,37.7663,37.7325,37.741,23300.0
2013-06-13 14:20:00,44.6,44.62,44.59,44.62,18200.0,37.741,37.7579,37.7325,37.7579,18200.0
2013-06-13 14:25:00,44.62,44.63,44.61,44.62,8600.0,37.7579,37.7663,37.7494,37.7579,8600.0
2013-06-13 14:30:00,44.62,44.64,44.61,44.62,9300.0,37.7579,37.7748,37.7494,37.7579,9300.0
2013-06-13 14:35:00,44.62,44.63,44.59,44.63,13300.0,37.7579,37.7663,37.7325,37.7663,13300.0
2013-06-13 14:40:00,44.63,44.63,44.61,44.63,14400.0,37.7663,37.7663,37.7494,37.7663,14400.0
2013-06-13 14:45:00,44.62,44.63,44.6,44.61,15500.0,37.7579,37.7663,37.741,37.7494,15500.0
2013-06-13 14:50:00,44.61,44.62,44.61,44.62,7300.0,37.7494,37.7579,37.7494,37.7579,7300.0
2013-06-13 14:55:00,44.62,44.66,44.62,44.65,11500.0,37.7579,37.7917,37.7579,37.7833,11500.0
2013-06-13 15:00:00,44.65,44.7,44.65,44.69,24000.0,37.7833,37.8256,37.7833,37.8171,24000.0
2013-06-13 15:05:00,44.69,44.72,44.67,44.67,24500.0,37.8171,37.8425,37.8002,37.8002,24500.0
2013-06-13 15:10:00,44.67,44.69,44.66,44.66,18700.0,37.8002,37.8171,37.7917,37.7917,18700.0
2013-06-13 15:15:00,44.67,44.7,44.64,44.66,30900.0,37.8002,37.8256,37.7748,37.7917,30900.0
2013-06-13 15:20:00,44.67,44.68,44.64,44.65,35500.0,37.8002,37.8087,37.7748,37.7833,35500.0
2013-06-13 15:25:00,44.65,44.67,44.63,44.66,40700.0,37.7833,37.8002,37.7663,37.7917,40700.0
2013-06-13 15:30:00,44.66,44.66,44.64,44.64,18400.0,37.7917,37.7917,37.7748,37.7748,18400.0
2013-06-13 15:35:00,44.64,44.69,44.62,44.69,58900.0,37.7748,37.8171,37.7579,37.8171,58900.0
2013-06-13 15:40:00,44.69,44.84,44.69,44.84,96400.0,37.8171,37.944,37.8171,37.944,96400.0
2013-06-13 15:45:00,44.85,44.94,44.82,44.89,76800.0,37.9525,38.0287,37.9271,37.9864,76800.0
2013-06-13 15:50:00,44.88,44.92,44.88,44.9,45100.0,37.9779,38.0117,37.9779,37.9948,45100.0
2013-06-13 15:55:00,44.9,44.9,44.86,44.87,100500.0,37.9948,37.9948,37.961,37.9694,100500.0
2013-06-14 09:30:00,44.9,44.9,44.77,44.88,31800.0,37.9948,37.9948,37.8848,37.9779,31800.0
2013-06-14 09:35:00,44.87,44.93,44.84,44.91,20000.0,37.9694,38.0202,37.944,38.0033,20000.0
2013-06-14 09:40:00,44.91,44.91,44.82,44.82,38600.0,38.0033,38.0033,37.9271,37.9271,38600.0
2013-06-14 09:45:00,44.85,44.94,44.84,44.9,60700.0,37.9525,38.0287,37.944,37.9948,60700.0
2013-06-14 09:50:00,44.91,44.92,44.83,44.89,85200.0,38.0033,38.0117,37.9356,37.9864,85200.0
2013-06-14 09:55:00,44.88,45.03,44.87,45.0,59400.0,37.9779,38.1048,37.9694,38.0794,59400.0
2013-06-14 10:00:00,45.01,45.14,44.98,45.13,55900.0,38.0879,38.1979,38.0625,38.1894,55900.0
2013-06-14 10:05:00,45.16,45.19,45.11,45.11,14200.0,38.2148,38.2402,38.1725,38.1725,14200.0
2013-06-14 10:10:00,45.11,45.12,45.05,45.12,17800.0,38.1725,38.181,38.1217,38.181,17800.0
2013-06-14 10:15:00,45.12,45.13,45.07,45.1,22700.0,38.181,38.1894,38.1387,38.1641,22700.0
2013-06-14 10:20:00,45.11,45.15,45.09,45.15,18700.0,38.1725,38.2064,38.1556,38.2064,18700.0
2013-06-14 10:25:00,45.15,45.17,45.05,45.05,23200.0,38.2064,38.2233,38.1217,38.1217,23200.0
2013-06-14 10:30:00,45.05,45.15,45.04,45.15,14700.0,38.1217,38.2064,38.1133,38.2064,14700.0
2013-06-14 10:35:00,45.15,45.16,45.08,45.14,36800.0,38.2064,38.2148,38.1471,38.1979,36800.0
2013-06-14 10:40:00,45.14,45.19,45.09,45.18,30000.0,38.1979,38.2402,38.1556,38.2318,30000.0
2013-06-14 10:45:00,45.19,45.19,45.09,45.11,30500.0,38.2402,38.2402,38.1556,38.1725,30500.0
2013-06-14 10:50:00,45.12,45.12,45.04,45.05,17800.0,38.181,38.181,38.1133,38.1217,17800.0
2013-06-14 10:55:00,45.06,45.09,45.02,45.05,26300.0,38.1302,38.1556,38.0964,38.1217,26300.0
2013-06-14 11:00:00,45.05,45.05,45.0,45.02,28100.0,38.1217,38.1217,38.0794,38.0964,28100.0
2013-06-14 11:05:00,45.03,45.11,45.03,45.09,20600.0,38.1048,38.1725,38.1048,38.1556,20600.0
2013-06-14 11:10:00,45.08,45.14,45.08,45.1,23700.0,38.1471,38.1979,38.1471,38.1641,23700.0
2013-06-14 11:15:00,45.09,45.17,45.08,45.17,22500.0,38.1556,38.2233,38.1471,38.2233,22500.0
2013-06-14 11:20:00,45.17,45.22,45.15,45.22,22500.0,38.2233,38.2656,38.2064,38.2656,22500.0
2013-06-14 11:25:00,45.21,45.23,45.2,45.23,23400.0,38.2571,38.2741,38.2487,38.2741,23400.0
2013-06-14 11:30:00,45.22,45.23,45.14,45.16,16000.0,38.2656,38.2741,38.1979,38.2148,16000.0
2013-06-14 11:35:00,45.15,45.18,45.12,45.16,11900.0,38.2064,38.2318,38.181,38.2148,11900.0
2013-06-14 11:40:00,45.16,45.19,45.12,45.15,15900.0,38.2148,38.2402,38.181,38.2064,15900.0
2013-06-14 11:45:00,45.14,45.15,45.09,45.1,169400.0,38.1979,38.2064,38.1556,38.1641,169400.0
2013-06-14 11:50:00,45.1,45.12,45.09,45.12,21900.0,38.1641,38.181,38.1556,38.181,21900.0
2013-06-14 11:55:00,45.12,45.15,45.1,45.14,24900.0,38.181,38.2064,38.1641,38.1979,24900.0
2013-06-14 12:00:00,45.14,45.15,45.09,45.11,14500.0,38.1979,38.2064,38.1556,38.1725,14500.0
2013-06-14 12:05:00,45.12,45.14,45.09,45.12,27100.0,38.181,38.1979,38.1556,38.181,27100.0
2013-06-14 12:10:00,45.13,45.15,45.1,45.12,27600.0,38.1894,38.2064,38.1641,38.181,27600.0
2013-06-14 12:15:00,45.12,45.15,45.1,45.15,47000.0,38.181,38.2064,38.1641,38.2064,47000.0
2013-06-14 12:20:00,45.15,45.17,45.14,45.17,37700.0,38.2064,38.2233,38.1979,38.2233,37700.0
2013-06-14 12:25:00,45.17,45.17,45.14,45.16,21100.0,38.2233,38.2233,38.1979,38.2148,21100.0
2013-06-14 12:30:00,45.16,45.16,45.14,45.16,31000.0,38.2148,38.2148,38.1979,38.2148,31000.0
2013-06-14 12:35:00,45.15,45.18,45.14,45.18,39400.0,38.2064,38.2318,38.1979,38.2318,39400.0
2013-06-14 12:40:00,45.18,45.18,45.14,45.17,38800.0,38.2318,38.2318,38.1979,38.2233,38800.0
2013-06-14 12:45:00,45.18,45.2,45.16,45.17,6800.0,38.2318,38.2487,38.2148,38.2233,6800.0
2013-06-14 12:50:00,45.16,45.19,45.15,45.15,7300.0,38.2148,38.2402,38.2064,38.2064,7300.0
2013-06-14 12:55:00,45.15,45.18,45.14,45.18,17200.0,38.2064,38.2318,38.1979,38.2318,17200.0
2013-06-14 13:00:00,45.18,45.18,45.12,45.17,26400.0,38.2318,38.2318,38.181,38.2233,26400.0
2013-06-14 13:05:00,45.16,45.19,45.14,45.19,12000.0,38.2148,38.2402,38.1979,38.2402,12000.0
2013-06-14 13:10:00,45.18,45.22,45.17,45.22,12400.0,38.2318,38.2656,38.2233,38.2656,12400.0
2013-06-14 13:15:00,45.22,45.23,45.16,45.18,16400.0,38.2656,38.2741,38.2148,38.2318,16400.0
2013-06-14 13:20:00,45.17,45.18,45.09,45.09,13700.0,38.2233,38.2318,38.1556,38.1556,13700.0
2013-06-14 13:25:00,45.09,45.12,45.08,45.1,29100.0,38.1556,38.181,38.1471,38.1641,29100.0
2013-06-14 13:30:00,45.09,45.13,45.08,45.11,16800.0,38.1556,38.1894,38.1471,38.1725,16800.0
2013-06-14 13:35:00,45.11,45.13,45.09,45.11,24600.0,38.1725,38.1894,38.1556,38.1725,24600.0
2013-06-14 13:40:00,45.12,45.12,45.09,45.12,7500.0,38.181,38.181,38.1556,38.181,7500.0
2013-06-14 13:45:00,45.12,45.13,45.1,45.12,6200.0,38.181,38.1894,38.1641,38.181,6200.0
2013-06-14 13:50:00,45.12,45.13,45.08,45.09,7500.0,38.181,38.1894,38.1471,38.1556,7500.0
2013-06-14 13:55:00,45.09,45.11,45.09,45.11,10100.0,38.1556,38.1725,38.1556,38.1725,10100.0
2013-06-14 14:00:00,45.11,45.13,45.08,45.12,27100.0,38.1725,38.1894,38.1471,38.181,27100.0
2013-06-14 14:05:00,45.12,45.18,45.11,45.18,8800.0,38.181,38.2318,38.1725,38.2318,8800.0
2013-06-14 14:10:00,45.17,45.25,45.17,45.23,25700.0,38.2233,38.291,38.2233,38.2741,25700.0
2013-06-14 14:15:00,45.23,45.3,45.22,45.29,16400.0,38.2741,38.3333,38.2656,38.3248,16400.0
2013-06-14 14:20:00,45.3,45.38,45.3,45.35,24500.0,38.3333,38.401,38.3333,38.3756,24500.0
2013-06-14 14:25:00,45.34,45.34,45.29,45.3,19900.0,38.3671,38.3671,38.3248,38.3333,19900.0
2013-06-14 14:30:00,45.29,45.29,45.23,45.25,15400.0,38.3248,38.3248,38.2741,38.291,15400.0
2013-06-14 14:35:00,45.26,45.28,45.21,45.27,16000.0,38.2995,38.3164,38.2571,38.3079,16000.0
2013-06-14 14:40:00,45.27,45.3,45.26,45.3,12200.0,38.3079,38.3333,38.2995,38.3333,12200.0
2013-06-14 14:45:00,45.3,45.31,45.26,45.28,21400.0,38.3333,38.3418,38.2995,38.3164,21400.0
2013-06-14 14:50:00,45.28,45.28,45.21,45.21,19000.0,38.3164,38.3164,38.2571,38.2571,19000.0
2013-06-14 14:55:00,45.2,45.21,45.13,45.16,18200.0,38.2487,38.2571,38.1894,38.2148,18200.0
2013-06-14 15:00:00,45.15,45.24,45.15,45.24,15000.0,38.2064,38.2825,38.2064,38.2825,15000.0
2013-06-14 15:05:00,45.24,45.31,45.24,45.29,19400.0,38.2825,38.3418,38.2825,38.3248,19400.0
2013-06-14 15:10:00,45.29,45.3,45.23,45.25,24000.0,38.3248,38.3333,38.2741,38.291,24000.0
2013-06-14 15:15:00,45.25,45.29,45.23,45.25,45700.0,38.291,38.3248,38.2741,38.291,45700.0
2013-06-14 15:20:00,45.26,45.28,45.23,45.24,19700.0,38.2995,38.3164,38.2741,38.2825,19700.0
2013-06-14 15:25:00,45.23,45.25,45.2,45.2,24300.0,38.2741,38.291,38.2487,38.2487,24300.0
2013-06-14 15:30:00,45.21,45.23,45.15,45.15,21400.0,38.2571,38.2741,38.2064,38.2064,21400.0
2013-06-14 15:35:00,45.15,45.2,45.14,45.19,42100.0,38.2064,38.2487,38.1979,38.2402,42100.0
2013-06-14 15:40:00,45.2,45.21,45.18,45.2,132900.0,38.2487,38.2571,38.2318,38.2487,132900.0
2013-06-14 15:45:00,45.2,45.2,45.12,45.15,83300.0,38.2487,38.2487,38.181,38.2064,83300.0
2013-06-14 15:50:00,45.15,45.21,45.15,45.18,167400.0,38.2064,38.2571,38.2064,38.2318,167400.0
2013-06-14 15:55:00,45.18,45.19,45.15,45.16,100400.0,38.2318,38.2402,38.2064,38.2148,100400.0
2013-06-17 09:30:00,45.35,45.68,45.35,45.65,23800.0,38.3756,38.6549,38.3756,38.6295,23800.0
2013-06-17 09:35:00,45.65,45.69,45.56,45.66,49100.0,38.6295,38.6633,38.5533,38.6379,49100.0
2013-06-17 09:40:00,45.66,45.69,45.5,45.66,36100.0,38.6379,38.6633,38.5025,38.6379,36100.0
2013-06-17 09:45:00,45.69,45.75,45.66,45.74,23300.0,38.6633,38.7141,38.6379,38.7056,23300.0
2013-06-17 09:50:00,45.76,45.78,45.7,45.73,29000.0,38.7226,38.7395,38.6718,38.6972,29000.0
2013-06-17 09:55:00,45.73,45.77,45.71,45.71,10500.0,38.6972,38.731,38.6802,38.6802,10500.0
2013-06-17 10:00:00,45.71,45.72,45.53,45.53,32400.0,38.6802,38.6887,38.5279,38.5279,32400.0
2013-06-17 10:05:00,45.53,45.55,45.47,45.49,29900.0,38.5279,38.5449,38.4772,38.4941,29900.0
2013-06-17 10:10:00,45.48,45.53,45.47,45.52,17100.0,38.4856,38.5279,38.4772,38.5195,17100.0
2013-06-17 10:15:00,45.53,45.57,45.49,45.54,22000.0,38.5279,38.5618,38.4941,38.5364,22000.0
2013-06-17 10:20:00,45.54,45.6,45.5,45.57,26600.0,38.5364,38.5872,38.5025,38.5618,26600.0
2013-06-17 10:25:00,45.57,45.61,45.56,45.6,13800.0,38.5618,38.5956,38.5533,38.5872,13800.0
2013-06-17 10:30:00,45.6,45.63,45.57,45.59,18900.0,38.5872,38.6125,38.5618,38.5787,18900.0
2013-06-17 10:35:00,45.59,45.62,45.58,45.59,12500.0,38.5787,38.6041,38.5702,38.5787,12500.0
2013-06-17 10:40:00,45.57,45.66,45.57,45.65,20900.0,38.5618,38.6379,38.5618,38.6295,20900.0
2013-06-17 10:45:00,45.64,45.7,45.64,45.66,12800.0,38.621,38.6718,38.621,38.6379,12800.0
2013-06-17 10:50:00,45.66,45.69,45.66,45.67,10900.0,38.6379,38.6633,38.6379,38.6464,10900.0
2013-06-17 10:55:00,45.66,45.7,45.66,45.69,19000.0,38.6379,38.6718,38.6379,38.6633,19000.0
2013-06-17 11:00:00,45.7,45.72,45.67,45.71,24100.0,38.6718,38.6887,38.6464,38.6802,24100.0
2013-06-17 11:05:00,45.71,45.75,45.7,45.75,25600.0,38.6802,38.7141,38.6718,38.7141,25600.0
2013-06-17 11:10:00,45.75,45.79,45.74,45.78,21900.0,38.7141,38.7479,38.7056,38.7395,21900.0
2013-06-17 11:15:00,45.78,45.79,45.73,45.73,20400.0,38.7395,38.7479,38.6972,38.6972,20400.0
2013-06-17 11:20:00,45.73,45.74,45.69,45.69,14900.0,38.6972,38.7056,38.6633,38.6633,14900.0
2013-06-17 11:25:00,45.69,45.69,45.61,45.61,14400.0,38.6633,38.6633,38.5956,38.5956,14400.0
2013-06-17 11:30:00,45.6,45.62,45.59,45.61,7400.0,38.5872,38.6041,38.5787,38.5956,7400.0
2013-06-17 11:35:00,45.62,45.63,45.57,45.58,9300.0,38.6041,38.6125,38.5618,38.5702,9300.0
2013-06-17 11:40:00,45.58,45.6,45.58,45.59,6900.0,38.5702,38.5872,38.5702,38.5787,6900.0
2013-06-17 11:45:00,45.59,45.63,45.59,45.62,16300.0,38.5787,38.6125,38.5787,38.6041,16300.0
2013-06-17 11:50:00,45.63,45.7,45.63,45.68,45200.0,38.6125,38.6718,38.6125,38.6549,45200.0
2013-06-17 11:55:00,45.68,45.68,45.64,45.67,11600.0,38.6549,38.6549,38.621,38.6464,11600.0
2013-06-17 12:00:00,45.66,45.66,45.63,45.64,13500.0,38.6379,38.6379,38.6125,38.621,13500.0
2013-06-17 12:05:00,45.65,45.66,45.63,45.65,12000.0,38.6295,38.6379,38.6125,38.6295,12000.0
2013-06-17 12:10:00,45.65,45.65,45.6,45.6,7600.0,38.6295,38.6295,38.5872,38.5872,7600.0
2013-06-17 12:15:00,45.6,45.6,45.59,45.59,6200.0,38.5872,38.5872,38.5787,38.5787,6200.0
2013-06-17 12:20:00,45.6,45.6,45.58,45.58,15200.0,38.5872,38.5872,38.5702,38.5702,15200.0
2013-06-17 12:25:00,45.58,45.58,45.51,45.51,8100.0,38.5702,38.5702,38.511,38.511,8100.0
2013-06-17 12:30:00,45.51,45.53,45.51,45.53,10000.0,38.511,38.5279,38.511,38.5279,10000.0
2013-06-17 12:35:00,45.53,45.55,45.53,45.55,5100.0,38.5279,38.5449,38.5279,38.5449,5100.0
2013-06-17 12:40:00,45.55,45.58,45.55,45.58,12700.0,38.5449,38.5702,38.5449,38.5702,12700.0
2013-06-17 12:45:00,45.58,45.59,45.57,45.58,5700.0,38.5702,38.5787,38.5618,38.5702,5700.0
2013-06-17 12:50:00,45.57,45.59,45.57,45.59,6600.0,38.5618,38.5787,38.5618,38.5787,6600.0
2013-06-17 12:55:00,45.58,45.59,45.55,45.56,3900.0,38.5702,38.5787,38.5449,38.5533,3900.0
2013-06-17 13:00:00,45.56,45.6,45.56,45.6,7600.0,38.5533,38.5872,38.5533,38.5872,7600.0
2013-06-17 13:05:00,45.59,45.63,45.58,45.63,22000.0,38.5787,38.6125,38.5702,38.6125,22000.0
2013-06-17 13:10:00,45.62,45.68,45.62,45.68,14400.0,38.6041,38.6549,38.6041,38.6549,14400.0
2013-06-17 13:15:00,45.68,45.7,45.67,45.68,10200.0,38.6549,38.6718,38.6464,38.6549,10200.0
2013-06-17 13:20:00,45.69,45.74,45.68,45.7,87100.0,38.6633,38.7056,38.6549,38.6718,87100.0
2013-06-17 13:25:00,45.7,45.73,45.68,45.73,9600.0,38.6718,38.6972,38.6549,38.6972,9600.0
2013-06-17 13:30:00,45.73,45.76,45.73,45.76,5800.0,38.6972,38.7226,38.6972,38.7226,5800.0
2013-06-17 13:35:00,45.76,45.76,45.72,45.74,33300.0,38.7226,38.7226,38.6887,38.7056,33300.0
2013-06-17 13:40:00,45.73,45.74,45.71,45.73,8000.0,38.6972,38.7056,38.6802,38.6972,8000.0
2013-06-17 13:45:00,45.72,45.73,45.67,45.68,8900.0,38.6887,38.6972,38.6464,38.6549,8900.0
2013-06-17 13:50:00,45.69,45.7,45.66,45.66,17300.0,38.6633,38.6718,38.6379,38.6379,17300.0
2013-06-17 13:55:00,45.66,45.66,45.64,45.65,13800.0,38.6379,38.6379,38.621,38.6295,13800.0
2013-06-17 14:00:00,45.66,45.7,45.66,45.7,16800.0,38.6379,38.6718,38.6379,38.6718,16800.0
2013-06-17 14:05:00,45.7,45.71,45.61,45.61,43000.0,38.6718,38.6802,38.5956,38.5956,43000.0
2013-06-17 14:10:00,45.61,45.63,45.6,45.63,27400.0,38.5956,38.6125,38.5872,38.6125,27400.0
2013-06-17 14:15:00,45.62,45.62,45.55,45.57,18300.0,38.6041,38.6041,38.5449,38.5618,18300.0
2013-06-17 14:20:00,45.56,45.57,45.48,45.48,8400.0,38.5533,38.5618,38.4856,38.4856,8400.0
2013-06-17 14:25:00,45.48,45.51,45.44,45.46,78800.0,38.4856,38.511,38.4518,38.4687,78800.0
2013-06-17 14:30:00,45.46,45.48,45.42,45.48,12700.0,38.4687,38.4856,38.4348,38.4856,12700.0
2013-06-17 14:35:00,45.49,45.5,45.47,45.49,10700.0,38.4941,38.5025,38.4772,38.4941,10700.0
2013-06-17 14:40:00,45.49,45.51,45.43,45.44,16600.0,38.4941,38.511,38.4433,38.4518,16600.0
2013-06-17 14:45:00,45.44,45.44,45.35,45.36,11000.0,38.4518,38.4518,38.3756,38.3841,11000.0
2013-06-17 14:50:00,45.36,45.38,45.31,45.35,16500.0,38.3841,38.401,38.3418,38.3756,16500.0
2013-06-17 14:55:00,45.34,45.34,45.27,45.29,52400.0,38.3671,38.3671,38.3079,38.3248,52400.0
2013-06-17 15:00:00,45.28,45.32,45.25,45.3,55100.0,38.3164,38.3502,38.291,38.3333,55100.0
2013-06-17 15:05:00,45.31,45.34,45.29,45.3,27900.0,38.3418,38.3671,38.3248,38.3333,27900.0
2013-06-17 15:10:00,45.3,45.3,45.25,45.26,17700.0,38.3333,38.3333,38.291,38.2995,17700.0
2013-06-17 15:15:00,45.26,45.28,45.23,45.25,11800.0,38.2995,38.3164,38.2741,38.291,11800.0
2013-06-17 15:20:00,45.26,45.26,45.2,45.25,20900.0,38.2995,38.2995,38.2487,38.291,20900.0
2013-06-17 15:25:00,45.24,45.29,45.24,45.28,27900.0,38.2825,38.3248,38.2825,38.3164,27900.0
2013-06-17 15:30:00,45.28,45.3,45.27,45.3,31500.0,38.3164,38.3333,38.3079,38.3333,31500.0
2013-06-17 15:35:00,45.3,45.32,45.29,45.31,85300.0,38.3333,38.3502,38.3248,38.3418,85300.0
2013-06-17 15:40:00,45.32,45.32,45.28,45.29,40000.0,38.3502,38.3502,38.3164,38.3248,40000.0
2013-06-17 15:45:00,45.29,45.3,45.25,45.29,81300.0,38.3248,38.3333,38.291,38.3248,81300.0
2013-06-17 15:50:00,45.29,45.3,45.26,45.27,104200.0,38.3248,38.3333,38.2995,38.3079,104200.0
2013-06-17 15:55:00,45.27,45.32,45.24,45.31,382300.0,38.3079,38.3502,38.2825,38.3418,382300.0
2013-06-18 09:30:00,45.33,45.59,45.24,45.43,169900.0,38.3587,38.5787,38.2825,38.4433,169900.0
2013-06-18 09:35:00,45.42,45.42,45.28,45.32,20100.0,38.4348,38.4348,38.3164,38.3502,20100.0
2013-06-18 09:40:00,45.32,45.33,45.27,45.28,29400.0,38.3502,38.3587,38.3079,38.3164,29400.0
2013-06-18 09:45:00,45.26,45.3,45.24,45.25,31500.0,38.2995,38.3333,38.2825,38.291,31500.0
2013-06-18 09:50:00,45.25,45.33,45.24,45.3,97300.0,38.291,38.3587,38.2825,38.3333,97300.0
2013-06-18 09:55:00,45.3,45.33,45.24,45.25,44900.0,38.3333,38.3587,38.2825,38.291,44900.0
2013-06-18 10:00:00,45.25,45.31,45.21,45.25,15700.0,38.291,38.3418,38.2571,38.291,15700.0
2013-06-18 10:05:00,45.26,45.34,45.26,45.31,28500.0,38.2995,38.3671,38.2995,38.3418,28500.0
2013-06-18 10:10:00,45.3,45.37,45.29,45.37,20000.0,38.3333,38.3925,38.3248,38.3925,20000.0
2013-06-18 10:15:00,45.36,45.38,45.33,45.35,8700.0,38.3841,38.401,38.3587,38.3756,8700.0
2013-06-18 10:20:00,45.37,45.41,45.36,45.39,5200.0,38.3925,38.4264,38.3841,38.4095,5200.0
2013-06-18 10:25:00,45.41,45.49,45.41,45.46,11000.0,38.4264,38.4941,38.4264,38.4687,11000.0
2013-06-18 10:30:00,45.46,45.54,45.44,45.53,21100.0,38.4687,38.5364,38.4518,38.5279,21100.0
2013-06-18 10:35:00,45.52,45.58,45.51,45.57,7800.0,38.5195,38.5702,38.511,38.5618,7800.0
2013-06-18 10:40:00,45.58,45.59,45.54,45.54,21100.0,38.5702,38.5787,38.5364,38.5364,21100.0
2013-06-18 10:45:00,45.54,45.55,45.51,45.54,20700.0,38.5364,38.5449,38.511,38.5364,20700.0
2013-06-18 10:50:00,45.55,45.59,45.53,45.56,18700.0,38.5449,38.5787,38.5279,38.5533,18700.0
2013-06-18 10:55:00,45.56,45.61,45.54,45.59,13900.0,38.5533,38.5956,38.5364,38.5787,13900.0
2013-06-18 11:00:00,45.59,45.59,45.54,45.55,10800.0,38.5787,38.5787,38.5364,38.5449,10800.0
2013-06-18 11:05:00,45.55,45.59,45.55,45.58,8300.0,38.5449,38.5787,38.5449,38.5702,8300.0
2013-06-18 11:10:00,45.57,45.58,45.54,45.55,13500.0,38.5618,38.5702,38.5364,38.5449,13500.0
2013-06-18 11:15:00,45.55,45.55,45.54,45.55,7800.0,38.5449,38.5449,38.5364,38.5449,7800.0
2013-06-18 11:20:00,45.55,45.59,45.55,45.55,35600.0,38.5449,38.5787,38.5449,38.5449,35600.0
2013-06-18 11:25:00,45.56,45.64,45.55,45.62,30200.0,38.5533,38.621,38.5449,38.6041,30200.0
2013-06-18 11:30:00,45.61,45.69,45.59,45.68,29200.0,38.5956,38.6633,38.5787,38.6549,29200.0
2013-06-18 11:35:00,45.69,45.71,45.67,45.68,13500.0,38.6633,38.6802,38.6464,38.6549,13500.0
2013-06-18 11:40:00,45.68,45.69,45.65,45.66,13000.0,38.6549,38.6633,38.6295,38.6379,13000.0
2013-06-18 11:45:00,45.66,45.68,45.63,45.65,10600.0,38.6379,38.6549,38.6125,38.6295,10600.0
2013-06-18 11:50:00,45.64,45.67,45.63,45.66,27900.0,38.621,38.6464,38.6125,38.6379,27900.0
2013-06-18 11:55:00,45.66,45.66,45.63,45.66,14100.0,38.6379,38.6379,38.6125,38.6379,14100.0
2013-06-18 12:00:00,45.66,45.68,45.63,45.63,13000.0,38.6379,38.6549,38.6125,38.6125,13000.0
2013-06-18 12:05:00,45.63,45.65,45.6,45.63,19000.0,38.6125,38.6295,38.5872,38.6125,19000.0
2013-06-18 12:10:00,45.63,45.63,45.59,45.63,10600.0,38.6125,38.6125,38.5787,38.6125,10600.0
2013-06-18 12:15:00,45.64,45.64,45.57,45.57,9000.0,38.621,38.621,38.5618,38.5618,9000.0
2013-06-18 12:20:00,45.56,45.6,45.56,45.6,10200.0,38.5533,38.5872,38.5533,38.5872,10200.0
2013-06-18 12:25:00,45.59,45.63,45.59,45.59,6300.0,38.5787,38.6125,38.5787,38.5787,6300.0
2013-06-18 12:30:00,45.61,45.66,45.61,45.65,13100.0,38.5956,38.6379,38.5956,38.6295,13100.0
2013-06-18 12:35:00,45.65,45.7,45.65,45.68,7800.0,38.6295,38.6718,38.6295,38.6549,7800.0
2013-06-18 12:40:00,45.68,45.7,45.66,45.68,7600.0,38.6549,38.6718,38.6379,38.6549,7600.0
2013-06-18 12:45:00,45.68,45.68,45.63,45.63,30800.0,38.6549,38.6549,38.6125,38.6125,30800.0
2013-06-18 12:50:00,45.63,45.68,45.63,45.67,9900.0,38.6125,38.6549,38.6125,38.6464,9900.0
2013-06-18 12:55:00,45.66,45.7,45.66,45.69,11100.0,38.6379,38.6718,38.6379,38.6633,11100.0
2013-06-18 13:00:00,45.7,45.7,45.67,45.69,7900.0,38.6718,38.6718,38.6464,38.6633,7900.0
2013-06-18 13:05:00,45.69,45.69,45.65,45.66,5700.0,38.6633,38.6633,38.6295,38.6379,5700.0
2013-06-18 13:10:00,45.67,45.68,45.66,45.68,4400.0,38.6464,38.6549,38.6379,38.6549,4400.0
2013-06-18 13:15:00,45.68,45.71,45.66,45.71,11800.0,38.6549,38.6802,38.6379,38.6802,11800.0
2013-06-18 13:20:00,45.71,45.74,45.7,45.74,23100.0,38.6802,38.7056,38.6718,38.7056,23100.0
2013-06-18 13:25:00,45.74,45.74,45.72,45.72,4300.0,38.7056,38.7056,38.6887,38.6887,4300.0
2013-06-18 13:30:00,45.72,45.72,45.7,45.71,7100.0,38.6887,38.6887,38.6718,38.6802,7100.0
2013-06-18 13:35:00,45.7,45.76,45.7,45.75,48200.0,38.6718,38.7226,38.6718,38.7141,48200.0
2013-06-18 13:40:00,45.76,45.8,45.76,45.79,12500.0,38.7226,38.7564,38.7226,38.7479,12500.0
2013-06-18 13:45:00,45.78,45.79,45.75,45.76,5100.0,38.7395,38.7479,38.7141,38.7226,5100.0
2013-06-18 13:50:00,45.75,45.78,45.75,45.78,11300.0,38.7141,38.7395,38.7141,38.7395,11300.0
2013-06-18 13:55:00,45.77,45.77,45.74,45.75,13100.0,38.731,38.731,38.7056,38.7141,13100.0
2013-06-18 14:00:00,45.75,45.76,45.73,45.75,10100.0,38.7141,38.7226,38.6972,38.7141,10100.0
2013-06-18 14:05:00,45.75,45.79,45.75,45.76,7200.0,38.7141,38.7479,38.7141,38.7226,7200.0
2013-06-18 14:10:00,45.75,45.78,45.75,45.75,11100.0,38.7141,38.7395,38.7141,38.7141,11100.0
2013-06-18 14:15:00,45.75,45.78,45.75,45.76,14200.0,38.7141,38.7395,38.7141,38.7226,14200.0
2013-06-18 14:20:00,45.76,45.77,45.75,45.76,5400.0,38.7226,38.731,38.7141,38.7226,5400.0
2013-06-18 14:25:00,45.75,45.78,45.75,45.77,21000.0,38.7141,38.7395,38.7141,38.731,21000.0
2013-06-18 14:30:00,45.77,45.78,45.75,45.76,141700.0,38.731,38.7395,38.7141,38.7226,141700.0
2013-06-18 14:35:00,45.76,45.81,45.75,45.81,11700.0,38.7226,38.7649,38.7141,38.7649,11700.0
2013-06-18 14:40:00,45.81,45.83,45.78,45.78,6400.0,38.7649,38.7818,38.7395,38.7395,6400.0
2013-06-18 14:45:00,45.77,45.81,45.77,45.81,8300.0,38.731,38.7649,38.731,38.7649,8300.0
2013-06-18 14:50:00,45.82,45.82,45.77,45.77,31400.0,38.7733,38.7733,38.731,38.731,31400.0
2013-06-18 14:55:00,45.78,45.79,45.76,45.78,5300.0,38.7395,38.7479,38.7226,38.7395,5300.0
2013-06-18 15:00:00,45.77,45.8,45.76,45.8,8500.0,38.731,38.7564,38.7226,38.7564,8500.0
2013-06-18 15:05:00,45.8,45.81,45.77,45.78,10500.0,38.7564,38.7649,38.731,38.7395,10500.0
2013-06-18 15:10:00,45.78,45.78,45.73,45.74,9600.0,38.7395,38.7395,38.6972,38.7056,9600.0
2013-06-18 15:15:00,45.74,45.74,45.67,45.72,17800.0,38.7056,38.7056,38.6464,38.6887,17800.0
2013-06-18 15:20:00,45.72,45.74,45.72,45.74,11000.0,38.6887,38.7056,38.6887,38.7056,11000.0
2013-06-18 15:25:00,45.75,45.75,45.71,45.75,124000.0,38.7141,38.7141,38.6802,38.7141,124000.0
2013-06-18 15:30:00,45.74,45.75,45.68,45.69,20200.0,38.7056,38.7141,38.6549,38.6633,20200.0
2013-06-18 15:35:00,45.69,45.69,45.62,45.63,18600.0,38.6633,38.6633,38.6041,38.6125,18600.0
2013-06-18 15:40:00,45.63,45.67,45.62,45.64,36400.0,38.6125,38.6464,38.6041,38.621,36400.0
2013-06-18 15:45:00,45.64,45.68,45.64,45.66,58200.0,38.621,38.6549,38.621,38.6379,58200.0
2013-06-18 15:50:00,45.66,45.66,45.64,45.65,48700.0,38.6379,38.6379,38.621,38.6295,48700.0
2013-06-18 15:55:00,45.65,45.73,45.63,45.72,153600.0,38.6295,38.6972,38.6125,38.6887,153600.0
2013-06-19 09:30:00,45.74,45.84,45.56,45.57,27600.0,38.7056,38.7903,38.5533,38.5618,27600.0
2013-06-19 09:35:00,45.57,45.66,45.52,45.6,14400.0,38.5618,38.6379,38.5195,38.5872,14400.0
2013-06-19 09:40:00,45.61,45.63,45.5,45.55,13100.0,38.5956,38.6125,38.5025,38.5449,13100.0
2013-06-19 09:45:00,45.55,45.59,45.51,45.53,13900.0,38.5449,38.5787,38.511,38.5279,13900.0
2013-06-19 09:50:00,45.52,45.54,45.46,45.49,15700.0,38.5195,38.5364,38.4687,38.4941,15700.0
2013-06-19 09:55:00,45.5,45.55,45.48,45.53,16100.0,38.5025,38.5449,38.4856,38.5279,16100.0
2013-06-19 10:00:00,45.54,45.64,45.51,45.63,32900.0,38.5364,38.621,38.511,38.6125,32900.0
2013-06-19 10:05:00,45.63,45.68,45.6,45.61,11600.0,38.6125,38.6549,38.5872,38.5956,11600.0
2013-06-19 10:10:00,45.61,45.65,45.59,45.59,24800.0,38.5956,38.6295,38.5787,38.5787,24800.0
2013-06-19 10:15:00,45.59,45.64,45.59,45.59,24300.0,38.5787,38.621,38.5787,38.5787,24300.0
2013-06-19 10:20:00,45.6,45.63,45.59,45.59,9800.0,38.5872,38.6125,38.5787,38.5787,9800.0
2013-06-19 10:25:00,45.59,45.65,45.59,45.65,12000.0,38.5787,38.6295,38.5787,38.6295,12000.0
2013-06-19 10:30:00,45.65,45.66,45.59,45.61,15200.0,38.6295,38.6379,38.5787,38.5956,15200.0
2013-06-19 10:35:00,45.6,45.63,45.57,45.61,61500.0,38.5872,38.6125,38.5618,38.5956,61500.0
2013-06-19 10:40:00,45.61,45.66,45.6,45.66,8100.0,38.5956,38.6379,38.5872,38.6379,8100.0
2013-06-19 10:45:00,45.66,45.66,45.61,45.61,18100.0,38.6379,38.6379,38.5956,38.5956,18100.0
2013-06-19 10:50:00,45.62,45.66,45.6,45.62,12400.0,38.6041,38.6379,38.5872,38.6041,12400.0
2013-06-19 10:55:00,45.61,45.64,45.59,45.64,11600.0,38.5956,38.621,38.5787,38.621,11600.0
2013-06-19 11:00:00,45.64,45.65,45.62,45.64,5300.0,38.621,38.6295,38.6041,38.621,5300.0
2013-06-19 11:05:00,45.64,45.65,45.62,45.63,11700.0,38.621,38.6295,38.6041,38.6125,11700.0
2013-06-19 11:10:00,45.65,45.66,45.62,45.63,12000.0,38.6295,38.6379,38.6041,38.6125,12000.0
2013-06-19 11:15:00,45.64,45.66,45.64,45.64,7200.0,38.621,38.6379,38.621,38.621,7200.0
2013-06-19 11:20:00,45.65,45.65,45.62,45.64,8400.0,38.6295,38.6295,38.6041,38.621,8400.0
2013-06-19 11:25:00,45.64,45.65,45.62,45.63,19900.0,38.621,38.6295,38.6041,38.6125,19900.0
2013-06-19 11:30:00,45.62,45.66,45.59,45.65,26300.0,38.6041,38.6379,38.5787,38.6295,26300.0
2013-06-19 11:35:00,45.66,45.7,45.64,45.66,21000.0,38.6379,38.6718,38.621,38.6379,21000.0
2013-06-19 11:40:00,45.66,45.72,45.66,45.7,34200.0,38.6379,38.6887,38.6379,38.6718,34200.0
2013-06-19 11:45:00,45.71,45.73,45.7,45.72,9800.0,38.6802,38.6972,38.6718,38.6887,9800.0
2013-06-19 11:50:00,45.72,45.75,45.71,45.71,8100.0,38.6887,38.7141,38.6802,38.6802,8100.0
2013-06-19 11:55:00,45.72,45.76,45.72,45.74,6900.0,38.6887,38.7226,38.6887,38.7056,6900.0
2013-06-19 12:00:00,45.74,45.75,45.69,45.69,10400.0,38.7056,38.7141,38.6633,38.6633,10400.0
2013-06-19 12:05:00,45.69,45.73,45.68,45.69,15400.0,38.6633,38.6972,38.6549,38.6633,15400.0
2013-06-19 12:10:00,45.69,45.71,45.68,45.71,16400.0,38.6633,38.6802,38.6549,38.6802,16400.0
2013-06-19 12:15:00,45.7,45.71,45.68,45.68,9000.0,38.6718,38.6802,38.6549,38.6549,9000.0
2013-06-19 12:20:00,45.68,45.72,45.68,45.7,22200.0,38.6549,38.6887,38.6549,38.6718,22200.0
2013-06-19 12:25:00,45.71,45.71,45.69,45.7,18600.0,38.6802,38.6802,38.6633,38.6718,18600.0
2013-06-19 12:30:00,45.7,45.7,45.68,45.7,8000.0,38.6718,38.6718,38.6549,38.6718,8000.0
2013-06-19 12:35:00,45.7,45.71,45.68,45.7,12500.0,38.6718,38.6802,38.6549,38.6718,12500.0
2013-06-19 12:40:00,45.71,45.75,45.7,45.73,11700.0,38.6802,38.7141,38.6718,38.6972,11700.0
2013-06-19 12:45:00,45.73,45.76,45.73,45.73,12000.0,38.6972,38.7226,38.6972,38.6972,12000.0
2013-06-19 12:50:00,45.73,45.75,45.72,45.73,8500.0,38.6972,38.7141,38.6887,38.6972,8500.0
2013-06-19 12:55:00,45.73,45.76,45.72,45.74,7100.0,38.6972,38.7226,38.6887,38.7056,7100.0
2013-06-19 13:00:00,45.75,45.76,45.7,45.71,8800.0,38.7141,38.7226,38.6718,38.6802,8800.0
2013-06-19 13:05:00,45.71,45.74,45.71,45.73,5200.0,38.6802,38.7056,38.6802,38.6972,5200.0
2013-06-19 13:10:00,45.74,45.76,45.73,45.74,5400.0,38.7056,38.7226,38.6972,38.7056,5400.0
2013-06-19 13:15:00,45.75,45.79,45.74,45.77,7700.0,38.7141,38.7479,38.7056,38.731,7700.0
2013-06-19 13:20:00,45.78,45.79,45.77,45.78,5900.0,38.7395,38.7479,38.731,38.7395,5900.0
2013-06-19 13:25:00,45.78,45.78,44.78,45.73,47500.0,38.7395,38.7395,37.8933,38.6972,47500.0
2013-06-19 13:30:00,45.73,45.78,45.73,45.75,37900.0,38.6972,38.7395,38.6972,38.7141,37900.0
2013-06-19 13:35:00,45.76,45.8,45.75,45.79,7700.0,38.7226,38.7564,38.7141,38.7479,7700.0
2013-06-19 13:40:00,45.79,45.81,45.78,45.8,7000.0,38.7479,38.7649,38.7395,38.7564,7000.0
2013-06-19 13:45:00,45.8,45.85,45.8,45.84,7200.0,38.7564,38.7987,38.7564,38.7903,7200.0
2013-06-19 13:50:00,45.85,45.87,45.83,45.87,9100.0,38.7987,38.8156,38.7818,38.8156,9100.0
2013-06-19 13:55:00,45.87,45.9,45.86,45.89,7300.0,38.8156,38.841,38.8072,38.8326,7300.0
2013-06-19 14:00:00,45.89,45.92,45.61,45.63,47800.0,38.8326,38.858,38.5956,38.6125,47800.0
2013-06-19 14:05:00,45.6,45.66,45.52,45.58,76000.0,38.5872,38.6379,38.5195,38.5702,76000.0
2013-06-19 14:10:00,45.57,45.64,45.52,45.62,18500.0,38.5618,38.621,38.5195,38.6041,18500.0
2013-06-19 14:15:00,45.62,45.66,45.52,45.52,29600.0,38.6041,38.6379,38.5195,38.5195,29600.0
2013-06-19 14:20:00,45.52,45.54,45.31,45.31,35600.0,38.5195,38.5364,38.3418,38.3418,35600.0
2013-06-19 14:25:00,45.32,45.39,45.3,45.37,23900.0,38.3502,38.4095,38.3333,38.3925,23900.0
2013-06-19 14:30:00,45.37,45.4,45.31,45.35,40300.0,38.3925,38.4179,38.3418,38.3756,40300.0
2013-06-19 14:35:00,45.36,45.59,45.36,45.43,46900.0,38.3841,38.5787,38.3841,38.4433,46900.0
2013-06-19 14:40:00,45.42,45.5,45.39,45.4,83100.0,38.4348,38.5025,38.4095,38.4179,83100.0
2013-06-19 14:45:00,45.4,45.4,45.14,45.16,49900.0,38.4179,38.4179,38.1979,38.2148,49900.0
2013-06-19 14:50:00,45.15,45.15,45.01,45.07,43800.0,38.2064,38.2064,38.0879,38.1387,43800.0
2013-06-19 14:55:00,45.06,45.06,44.87,44.9,47400.0,38.1302,38.1302,37.9694,37.9948,47400.0
2013-06-19 15:00:00,44.9,45.04,44.87,45.04,30700.0,37.9948,38.1133,37.9694,38.1133,30700.0
2013-06-19 15:05:00,45.05,45.09,45.02,45.03,23600.0,38.1217,38.1556,38.0964,38.1048,23600.0
2013-06-19 15:10:00,45.04,45.08,44.97,44.99,41100.0,38.1133,38.1471,38.0541,38.071,41100.0
2013-06-19 15:15:00,44.98,45.04,44.97,45.01,34100.0,38.0625,38.1133,38.0541,38.0879,34100.0
2013-06-19 15:20:00,45.0,45.07,45.0,45.05,28100.0,38.0794,38.1387,38.0794,38.1217,28100.0
2013-06-19 15:25:00,45.06,45.15,45.06,45.13,24400.0,38.1302,38.2064,38.1302,38.1894,24400.0
2013-06-19 15:30:00,45.15,45.15,44.94,44.94,42000.0,38.2064,38.2064,38.0287,38.0287,42000.0
2013-06-19 15:35:00,44.94,44.98,44.91,44.91,35400.0,38.0287,38.0625,38.0033,38.0033,35400.0
2013-06-19 15:40:00,44.91,44.94,44.85,44.85,54900.0,38.0033,38.0287,37.9525,37.9525,54900.0
2013-06-19 15:45:00,44.85,44.85,44.73,44.75,68300.0,37.9525,37.9525,37.851,37.8679,68300.0
2013-06-19 15:50:00,44.74,44.84,44.7,44.83,74100.0,37.8594,37.944,37.8256,37.9356,74100.0
2013-06-19 15:55:00,44.83,44.85,44.65,44.66,169500.0,37.9356,37.9525,37.7833,37.7917,169500.0
2013-06-20 09:30:00,44.36,44.4,44.11,44.15,53600.0,37.5379,37.5717,37.3263,37.3602,53600.0
2013-06-20 09:35:00,44.15,44.34,44.15,44.3,18300.0,37.3602,37.5209,37.3602,37.4871,18300.0
2013-06-20 09:40:00,44.27,44.4,44.17,44.18,32700.0,37.4617,37.5717,37.3771,37.3855,32700.0
2013-06-20 09:45:00,44.17,44.38,44.17,44.32,49800.0,37.3771,37.5548,37.3771,37.504,49800.0
2013-06-20 09:50:00,44.31,44.34,44.3,44.34,57900.0,37.4956,37.5209,37.4871,37.5209,57900.0
2013-06-20 09:55:00,44.34,44.34,44.3,44.3,33600.0,37.5209,37.5209,37.4871,37.4871,33600.0
2013-06-20 10:00:00,44.31,44.31,44.14,44.15,30600.0,37.4956,37.4956,37.3517,37.3602,30600.0
2013-06-20 10:05:00,44.13,44.21,44.09,44.09,14600.0,37.3432,37.4109,37.3094,37.3094,14600.0
2013-06-20 10:10:00,44.1,44.1,43.89,43.91,35600.0,37.3178,37.3178,37.1401,37.1571,35600.0
2013-06-20 10:15:00,43.89,43.94,43.7,43.94,34500.0,37.1401,37.1825,36.9794,37.1825,34500.0
2013-06-20 10:20:00,43.93,44.17,43.92,44.03,34600.0,37.174,37.3771,37.1655,37.2586,34600.0
2013-06-20 10:25:00,44.04,44.07,43.94,43.94,21200.0,37.2671,37.2925,37.1825,37.1825,21200.0
2013-06-20 10:30:00,43.94,43.94,43.79,43.81,18800.0,37.1825,37.1825,37.0555,37.0724,18800.0
2013-06-20 10:35:00,43.81,44.1,43.76,44.1,45900.0,37.0724,37.3178,37.0301,37.3178,45900.0
2013-06-20 10:40:00,44.09,44.09,43.92,43.94,16900.0,37.3094,37.3094,37.1655,37.1825,16900.0
2013-06-20 10:45:00,43.94,44.06,43.92,44.01,14700.0,37.1825,37.284,37.1655,37.2417,14700.0
2013-06-20 10:50:00,44.0,44.04,43.99,44.02,17200.0,37.2332,37.2671,37.2248,37.2502,17200.0
2013-06-20 10:55:00,44.02,44.06,44.0,44.04,19400.0,37.2502,37.284,37.2332,37.2671,19400.0
2013-06-20 11:00:00,44.04,44.06,44.01,44.03,19900.0,37.2671,37.284,37.2417,37.2586,19900.0
2013-06-20 11:05:00,44.04,44.09,44.02,44.02,12700.0,37.2671,37.3094,37.2502,37.2502,12700.0
2013-06-20 11:10:00,44.02,44.06,44.0,44.05,15700.0,37.2502,37.284,37.2332,37.2755,15700.0
2013-06-20 11:15:00,44.03,44.04,43.96,43.98,17300.0,37.2586,37.2671,37.1994,37.2163,17300.0
2013-06-20 11:20:00,43.99,44.03,43.96,43.96,22400.0,37.2248,37.2586,37.1994,37.1994,22400.0
2013-06-20 11:25:00,43.96,44.12,43.96,44.1,22000.0,37.1994,37.3348,37.1994,37.3178,22000.0
2013-06-20 11:30:00,44.1,44.14,44.01,44.02,22600.0,37.3178,37.3517,37.2417,37.2502,22600.0
2013-06-20 11:35:00,44.03,44.2,44.02,44.2,52600.0,37.2586,37.4025,37.2502,37.4025,52600.0
2013-06-20 11:40:00,44.2,44.24,44.16,44.16,20800.0,37.4025,37.4363,37.3686,37.3686,20800.0
2013-06-20 11:45:00,44.16,44.23,44.16,44.18,27200.0,37.3686,37.4279,37.3686,37.3855,27200.0
2013-06-20 11:50:00,44.18,44.2,44.16,44.16,18900.0,37.3855,37.4025,37.3686,37.3686,18900.0
2013-06-20 11:55:00,44.16,44.18,44.14,44.15,21300.0,37.3686,37.3855,37.3517,37.3602,21300.0
2013-06-20 12:00:00,44.14,44.2,44.14,44.18,27500.0,37.3517,37.4025,37.3517,37.3855,27500.0
2013-06-20 12:05:00,44.18,44.2,44.15,44.16,21700.0,37.3855,37.4025,37.3602,37.3686,21700.0
2013-06-20 12:10:00,44.18,44.24,44.15,44.24,24600.0,37.3855,37.4363,37.3602,37.4363,24600.0
2013-06-20 12:15:00,44.24,44.24,44.18,44.19,24600.0,37.4363,37.4363,37.3855,37.394,24600.0
2013-06-20 12:20:00,44.18,44.23,44.18,44.22,15200.0,37.3855,37.4279,37.3855,37.4194,15200.0
2013-06-20 12:25:00,44.22,44.25,44.21,44.24,16800.0,37.4194,37.4448,37.4109,37.4363,16800.0
2013-06-20 12:30:00,44.24,44.3,44.24,44.27,26200.0,37.4363,37.4871,37.4363,37.4617,26200.0
2013-06-20 12:35:00,44.28,44.29,44.24,44.26,18000.0,37.4702,37.4786,37.4363,37.4532,18000.0
2013-06-20 12:40:00,44.24,44.25,44.22,44.23,12800.0,37.4363,37.4448,37.4194,37.4279,12800.0
2013-06-20 12:45:00,44.25,44.25,44.19,44.2,10400.0,37.4448,37.4448,37.394,37.4025,10400.0
2013-06-20 12:50:00,44.2,44.21,44.17,44.17,18300.0,37.4025,37.4109,37.3771,37.3771,18300.0
2013-06-20 12:55:00,44.17,44.18,44.15,44.16,12100.0,37.3771,37.3855,37.3602,37.3686,12100.0
2013-06-20 13:00:00,44.14,44.17,44.12,44.13,12800.0,37.3517,37.3771,37.3348,37.3432,12800.0
2013-06-20 13:05:00,44.12,44.19,44.1,44.19,16000.0,37.3348,37.394,37.3178,37.394,16000.0
2013-06-20 13:10:00,44.19,44.2,44.16,44.2,11000.0,37.394,37.4025,37.3686,37.4025,11000.0
2013-06-20 13:15:00,44.2,44.2,44.05,44.05,38300.0,37.4025,37.4025,37.2755,37.2755,38300.0
2013-06-20 13:20:00,44.05,44.08,44.03,44.06,14100.0,37.2755,37.3009,37.2586,37.284,14100.0
2013-06-20 13:25:00,44.05,44.07,44.04,44.04,12200.0,37.2755,37.2925,37.2671,37.2671,12200.0
2013-06-20 13:30:00,44.04,44.07,44.01,44.07,16100.0,37.2671,37.2925,37.2417,37.2925,16100.0
2013-06-20 13:35:00,44.06,44.06,44.0,44.02,13100.0,37.284,37.284,37.2332,37.2502,13100.0
2013-06-20 13:40:00,44.01,44.06,43.98,44.06,11600.0,37.2417,37.284,37.2163,37.284,11600.0
2013-06-20 13:45:00,44.06,44.11,44.03,44.09,23100.0,37.284,37.3263,37.2586,37.3094,23100.0
2013-06-20 13:50:00,44.09,44.09,44.06,44.07,13400.0,37.3094,37.3094,37.284,37.2925,13400.0
2013-06-20 13:55:00,44.07,44.09,44.05,44.09,15300.0,37.2925,37.3094,37.2755,37.3094,15300.0
2013-06-20 14:00:00,44.09,44.09,44.03,44.07,14900.0,37.3094,37.3094,37.2586,37.2925,14900.0
2013-06-20 14:05:00,44.06,44.08,44.04,44.04,13100.0,37.284,37.3009,37.2671,37.2671,13100.0
2013-06-20 14:10:00,44.04,44.05,43.96,43.97,14200.0,37.2671,37.2755,37.1994,37.2078,14200.0
2013-06-20 14:15:00,43.98,43.99,43.94,43.94,16000.0,37.2163,37.2248,37.1825,37.1825,16000.0
2013-06-20 14:20:00,43.95,43.95,43.8,43.85,31500.0,37.1909,37.1909,37.064,37.1063,31500.0
2013-06-20 14:25:00,43.85,43.95,43.81,43.81,25900.0,37.1063,37.1909,37.0724,37.0724,25900.0
2013-06-20 14:30:00,43.82,43.87,43.75,43.87,22400.0,37.0809,37.1232,37.0217,37.1232,22400.0
2013-06-20 14:35:00,43.87,43.87,43.77,43.78,16300.0,37.1232,37.1232,37.0386,37.0471,16300.0
2013-06-20 14:40:00,43.77,43.91,43.77,43.9,14000.0,37.0386,37.1571,37.0386,37.1486,14000.0
2013-06-20 14:45:00,43.9,43.9,43.81,43.81,14600.0,37.1486,37.1486,37.0724,37.0724,14600.0
2013-06-20 14:50:00,43.8,43.8,43.69,43.69,38700.0,37.064,37.064,36.9709,36.9709,38700.0
2013-06-20 14:55:00,43.69,43.73,43.69,43.7,31000.0,36.9709,37.0048,36.9709,36.9794,31000.0
2013-06-20 15:00:00,43.69,43.74,43.69,43.71,44100.0,36.9709,37.0132,36.9709,36.9878,44100.0
2013-06-20 15:05:00,43.7,43.87,43.7,43.87,20400.0,36.9794,37.1232,36.9794,37.1232,20400.0
2013-06-20 15:10:00,43.87,43.87,43.75,43.75,26300.0,37.1232,37.1232,37.0217,37.0217,26300.0
2013-06-20 15:15:00,43.75,43.77,43.69,43.69,39100.0,37.0217,37.0386,36.9709,36.9709,39100.0
2013-06-20 15:20:00,43.69,43.7,43.57,43.59,55700.0,36.9709,36.9794,36.8694,36.8863,55700.0
2013-06-20 15:25:00,43.6,43.7,43.6,43.69,34600.0,36.8947,36.9794,36.8947,36.9709,34600.0
2013-06-20 15:30:00,43.69,43.74,43.62,43.63,30800.0,36.9709,37.0132,36.9117,36.9201,30800.0
2013-06-20 15:35:00,43.64,43.66,43.59,43.59,35100.0,36.9286,36.9455,36.8863,36.8863,35100.0
2013-06-20 15:40:00,43.59,43.59,43.51,43.56,49800.0,36.8863,36.8863,36.8186,36.8609,49800.0
2013-06-20 15:45:00,43.55,43.56,43.49,43.5,51900.0,36.8524,36.8609,36.8017,36.8101,51900.0
2013-06-20 15:50:00,43.5,43.63,43.5,43.61,89200.0,36.8101,36.9201,36.8101,36.9032,89200.0
2013-06-20 15:55:00,43.62,43.7,43.59,43.6,118800.0,36.9117,36.9794,36.8863,36.8947,118800.0
2013-06-21 09:30:00,44.01,44.03,43.87,43.98,520100.0,37.2417,37.2586,37.1232,37.2163,520100.0
2013-06-21 09:35:00,43.96,44.01,43.85,44.01,21700.0,37.1994,37.2417,37.1063,37.2417,21700.0
2013-06-21 09:40:00,43.99,44.01,43.81,43.89,22700.0,37.2248,37.2417,37.0724,37.1401,22700.0
2013-06-21 09:45:00,43.9,44.04,43.82,43.89,56100.0,37.1486,37.2671,37.0809,37.1401,56100.0
2013-06-21 09:50:00,43.92,44.01,43.87,44.0,23400.0,37.1655,37.2417,37.1232,37.2332,23400.0
2013-06-21 09:55:00,44.01,44.08,43.93,44.05,21800.0,37.2417,37.3009,37.174,37.2755,21800.0
2013-06-21 10:00:00,44.04,44.21,43.99,44.12,34500.0,37.2671,37.4109,37.2248,37.3348,34500.0
2013-06-21 10:05:00,44.13,44.13,44.03,44.03,24800.0,37.3432,37.3432,37.2586,37.2586,24800.0
2013-06-21 10:10:00,44.01,44.05,43.95,44.02,17100.0,37.2417,37.2755,37.1909,37.2502,17100.0
2013-06-21 10:15:00,44.04,44.05,43.9,43.94,27300.0,37.2671,37.2755,37.1486,37.1825,27300.0
2013-06-21 10:20:00,43.94,43.97,43.86,43.86,21100.0,37.1825,37.2078,37.1148,37.1148,21100.0
2013-06-21 10:25:00,43.86,43.86,43.75,43.82,22400.0,37.1148,37.1148,37.0217,37.0809,22400.0
2013-06-21 10:30:00,43.83,43.86,43.8,43.85,16500.0,37.0894,37.1148,37.064,37.1063,16500.0
2013-06-21 10:35:00,43.85,43.86,43.77,43.8,22900.0,37.1063,37.1148,37.0386,37.064,22900.0
2013-06-21 10:40:00,43.8,43.8,43.73,43.73,14700.0,37.064,37.064,37.0048,37.0048,14700.0
2013-06-21 10:45:00,43.72,43.79,43.71,43.79,17700.0,36.9963,37.0555,36.9878,37.0555,17700.0
2013-06-21 10:50:00,43.8,43.91,43.8,43.9,26200.0,37.064,37.1571,37.064,37.1486,26200.0
2013-06-21 10:55:00,43.9,43.9,43.81,43.83,15900.0,37.1486,37.1486,37.0724,37.0894,15900.0
2013-06-21 11:00:00,43.83,43.86,43.77,43.78,24500.0,37.0894,37.1148,37.0386,37.0471,24500.0
2013-06-21 11:05:00,43.78,43.78,43.68,43.73,19300.0,37.0471,37.0471,36.9624,37.0048,19300.0
2013-06-21 11:10:00,43.75,43.75,43.6,43.6,18600.0,37.0217,37.0217,36.8947,36.8947,18600.0
2013-06-21 11:15:00,43.59,43.64,43.58,43.62,16400.0,36.8863,36.9286,36.8778,36.9117,16400.0
2013-06-21 11:20:00,43.62,43.62,43.52,43.54,22700.0,36.9117,36.9117,36.827,36.844,22700.0
2013-06-21 11:25:00,43.53,43.54,43.37,43.38,69600.0,36.8355,36.844,36.7001,36.7086,69600.0
2013-06-21 11:30:00,43.38,43.38,43.2,43.3,65200.0,36.7086,36.7086,36.5563,36.6409,65200.0
2013-06-21 11:35:00,43.31,43.51,43.31,43.48,54900.0,36.6493,36.8186,36.6493,36.7932,54900.0
2013-06-21 11:40:00,43.5,43.59,43.47,43.49,24600.0,36.8101,36.8863,36.7847,36.8017,24600.0
2013-06-21 11:45:00,43.49,43.54,43.48,43.52,14700.0,36.8017,36.844,36.7932,36.827,14700.0
2013-06-21 11:50:00,43.51,43.52,43.45,43.46,40600.0,36.8186,36.827,36.7678,36.7763,40600.0
2013-06-21 11:55:00,43.46,43.49,43.45,43.48,32300.0,36.7763,36.8017,36.7678,36.7932,32300.0
2013-06-21 12:00:00,43.48,43.54,43.47,43.54,49300.0,36.7932,36.844,36.7847,36.844,49300.0
2013-06-21 12:05:00,43.53,43.57,43.5,43.5,18100.0,36.8355,36.8694,36.8101,36.8101,18100.0
2013-06-21 12:10:00,43.5,43.51,43.42,43.42,20800.0,36.8101,36.8186,36.7424,36.7424,20800.0
2013-06-21 12:15:00,43.42,43.44,43.37,43.41,14700.0,36.7424,36.7594,36.7001,36.734,14700.0
2013-06-21 12:20:00,43.42,43.42,43.36,43.39,13200.0,36.7424,36.7424,36.6917,36.717,13200.0
2013-06-21 12:25:00,43.38,43.43,43.38,43.38,18300.0,36.7086,36.7509,36.7086,36.7086,18300.0
2013-06-21 12:30:00,43.39,43.43,43.39,43.39,10100.0,36.717,36.7509,36.717,36.717,10100.0
2013-06-21 12:35:00,43.39,43.43,43.39,43.41,9300.0,36.717,36.7509,36.717,36.734,9300.0
2013-06-21 12:40:00,43.4,43.58,43.4,43.56,39400.0,36.7255,36.8778,36.7255,36.8609,39400.0
2013-06-21 12:45:00,43.56,43.71,43.54,43.68,16000.0,36.8609,36.9878,36.844,36.9624,16000.0
2013-06-21 12:50:00,43.67,43.7,43.65,43.69,19700.0,36.954,36.9794,36.9371,36.9709,19700.0
2013-06-21 12:55:00,43.69,43.92,43.67,43.92,35300.0,36.9709,37.1655,36.954,37.1655,35300.0
2013-06-21 13:00:00,43.93,43.94,43.81,43.84,25300.0,37.174,37.1825,37.0724,37.0978,25300.0
2013-06-21 13:05:00,43.83,43.89,43.81,43.86,24700.0,37.0894,37.1401,37.0724,37.1148,24700.0
2013-06-21 13:10:00,43.86,43.93,43.86,43.91,18200.0,37.1148,37.174,37.1148,37.1571,18200.0
2013-06-21 13:15:00,43.91,44.04,43.91,44.01,36100.0,37.1571,37.2671,37.1571,37.2417,36100.0
2013-06-21 13:20:00,44.01,44.05,44.0,44.0,30800.0,37.2417,37.2755,37.2332,37.2332,30800.0
2013-06-21 13:25:00,44.0,44.07,44.0,44.06,63400.0,37.2332,37.2925,37.2332,37.284,63400.0
2013-06-21 13:30:00,44.07,44.14,44.06,44.11,45700.0,37.2925,37.3517,37.284,37.3263,45700.0
2013-06-21 13:35:00,44.11,44.19,44.11,44.17,45300.0,37.3263,37.394,37.3263,37.3771,45300.0
2013-06-21 13:40:00,44.17,44.21,44.15,44.18,34400.0,37.3771,37.4109,37.3602,37.3855,34400.0
2013-06-21 13:45:00,44.18,44.26,44.17,44.24,42700.0,37.3855,37.4532,37.3771,37.4363,42700.0
2013-06-21 13:50:00,44.25,44.27,44.22,44.23,60500.0,37.4448,37.4617,37.4194,37.4279,60500.0
2013-06-21 13:55:00,44.23,44.24,44.18,44.22,36800.0,37.4279,37.4363,37.3855,37.4194,36800.0
2013-06-21 14:00:00,44.21,44.22,44.15,44.21,48800.0,37.4109,37.4194,37.3602,37.4109,48800.0
2013-06-21 14:05:00,44.19,44.2,44.16,44.16,21500.0,37.394,37.4025,37.3686,37.3686,21500.0
2013-06-21 14:10:00,44.17,44.23,44.17,44.23,12000.0,37.3771,37.4279,37.3771,37.4279,12000.0
2013-06-21 14:15:00,44.22,44.52,44.22,44.49,162700.0,37.4194,37.6733,37.4194,37.6479,162700.0
2013-06-21 14:20:00,44.49,44.49,44.38,44.41,47500.0,37.6479,37.6479,37.5548,37.5802,47500.0
2013-06-21 14:25:00,44.41,44.59,44.4,44.54,64600.0,37.5802,37.7325,37.5717,37.6902,64600.0
2013-06-21 14:30:00,44.54,44.67,44.53,44.6,88900.0,37.6902,37.8002,37.6817,37.741,88900.0
2013-06-21 14:35:00,44.59,44.66,44.55,44.57,87500.0,37.7325,37.7917,37.6986,37.7156,87500.0
2013-06-21 14:40:00,44.57,44.57,44.39,44.39,31000.0,37.7156,37.7156,37.5632,37.5632,31000.0
2013-06-21 14:45:00,44.39,44.41,44.36,44.37,26200.0,37.5632,37.5802,37.5379,37.5463,26200.0
2013-06-21 14:50:00,44.36,44.42,44.32,44.35,37100.0,37.5379,37.5886,37.504,37.5294,37100.0
2013-06-21 14:55:00,44.34,44.4,44.32,44.4,43000.0,37.5209,37.5717,37.504,37.5717,43000.0
2013-06-21 15:00:00,44.39,44.4,44.32,44.35,53500.0,37.5632,37.5717,37.504,37.5294,53500.0
2013-06-21 15:05:00,44.34,44.61,44.34,44.54,145200.0,37.5209,37.7494,37.5209,37.6902,145200.0
2013-06-21 15:10:00,44.55,44.64,44.53,44.55,70400.0,37.6986,37.7748,37.6817,37.6986,70400.0
2013-06-21 15:15:00,44.54,44.56,44.42,44.46,33700.0,37.6902,37.7071,37.5886,37.6225,33700.0
2013-06-21 15:20:00,44.46,44.5,44.45,44.49,35000.0,37.6225,37.6563,37.614,37.6479,35000.0
2013-06-21 15:25:00,44.5,44.52,44.47,44.52,30300.0,37.6563,37.6733,37.6309,37.6733,30300.0
2013-06-21 15:30:00,44.52,44.55,44.47,44.47,22000.0,37.6733,37.6986,37.6309,37.6309,22000.0
2013-06-21 15:35:00,44.47,44.49,44.45,44.46,25400.0,37.6309,37.6479,37.614,37.6225,25400.0
2013-06-21 15:40:00,44.45,44.46,44.36,44.38,44500.0,37.614,37.6225,37.5379,37.5548,44500.0
2013-06-21 15:45:00,44.37,44.38,44.27,44.38,102100.0,37.5463,37.5548,37.4617,37.5548,102100.0
2013-06-21 15:50:00,44.39,44.4,44.35,44.39,80600.0,37.5632,37.5717,37.5294,37.5632,80600.0
2013-06-21 15:55:00,44.4,44.41,44.3,44.34,190700.0,37.5717,37.5802,37.4871,37.5209,190700.0
2013-06-24 09:30:00,44.02,44.18,43.94,44.16,47500.0,37.2502,37.3855,37.1825,37.3686,47500.0
2013-06-24 09:35:00,44.07,44.1,43.62,43.69,24100.0,37.2925,37.3178,36.9117,36.9709,24100.0
2013-06-24 09:40:00,43.68,43.87,43.67,43.78,47500.0,36.9624,37.1232,36.954,37.0471,47500.0
2013-06-24 09:45:00,43.78,43.97,43.71,43.96,46100.0,37.0471,37.2078,36.9878,37.1994,46100.0
2013-06-24 09:50:00,43.96,43.97,43.81,43.82,38200.0,37.1994,37.2078,37.0724,37.0809,38200.0
2013-06-24 09:55:00,43.81,43.83,43.58,43.67,18000.0,37.0724,37.0894,36.8778,36.954,18000.0
2013-06-24 10:00:00,43.67,43.71,43.56,43.66,30200.0,36.954,36.9878,36.8609,36.9455,30200.0
2013-06-24 10:05:00,43.69,43.85,43.69,43.83,23800.0,36.9709,37.1063,36.9709,37.0894,23800.0
2013-06-24 10:10:00,43.84,43.89,43.76,43.78,12000.0,37.0978,37.1401,37.0301,37.0471,12000.0
2013-06-24 10:15:00,43.78,43.85,43.76,43.83,14300.0,37.0471,37.1063,37.0301,37.0894,14300.0
2013-06-24 10:20:00,43.83,43.83,43.69,43.69,15500.0,37.0894,37.0894,36.9709,36.9709,15500.0
2013-06-24 10:25:00,43.68,43.7,43.6,43.61,13400.0,36.9624,36.9794,36.8947,36.9032,13400.0
2013-06-24 10:30:00,43.61,43.66,43.54,43.55,20700.0,36.9032,36.9455,36.844,36.8524,20700.0
2013-06-24 10:35:00,43.53,43.68,43.53,43.67,70300.0,36.8355,36.9624,36.8355,36.954,70300.0
2013-06-24 10:40:00,43.68,43.73,43.65,43.73,16400.0,36.9624,37.0048,36.9371,37.0048,16400.0
2013-06-24 10:45:00,43.74,43.74,43.66,43.7,25300.0,37.0132,37.0132,36.9455,36.9794,25300.0
2013-06-24 10:50:00,43.71,43.83,43.7,43.81,34700.0,36.9878,37.0894,36.9794,37.0724,34700.0
2013-06-24 10:55:00,43.81,43.84,43.79,43.81,16700.0,37.0724,37.0978,37.0555,37.0724,16700.0
2013-06-24 11:00:00,43.8,43.84,43.8,43.84,11900.0,37.064,37.0978,37.064,37.0978,11900.0
2013-06-24 11:05:00,43.83,43.91,43.82,43.89,18000.0,37.0894,37.1571,37.0809,37.1401,18000.0
2013-06-24 11:10:00,43.89,43.92,43.88,43.88,11800.0,37.1401,37.1655,37.1317,37.1317,11800.0
2013-06-24 11:15:00,43.87,43.87,43.81,43.81,18000.0,37.1232,37.1232,37.0724,37.0724,18000.0
2013-06-24 11:20:00,43.8,43.8,43.69,43.71,19900.0,37.064,37.064,36.9709,36.9878,19900.0
2013-06-24 11:25:00,43.71,43.73,43.69,43.7,27900.0,36.9878,37.0048,36.9709,36.9794,27900.0
2013-06-24 11:30:00,43.7,43.78,43.7,43.7,60400.0,36.9794,37.0471,36.9794,36.9794,60400.0
2013-06-24 11:35:00,43.71,43.72,43.67,43.68,14900.0,36.9878,36.9963,36.954,36.9624,14900.0
2013-06-24 11:40:00,43.67,43.8,43.65,43.77,20200.0,36.954,37.064,36.9371,37.0386,20200.0
2013-06-24 11:45:00,43.76,43.79,43.75,43.78,16600.0,37.0301,37.0555,37.0217,37.0471,16600.0
2013-06-24 11:50:00,43.77,43.9,43.77,43.9,20000.0,37.0386,37.1486,37.0386,37.1486,20000.0
2013-06-24 11:55:00,43.89,43.96,43.88,43.94,17400.0,37.1401,37.1994,37.1317,37.1825,17400.0
2013-06-24 12:00:00,43.95,44.0,43.89,43.91,23900.0,37.1909,37.2332,37.1401,37.1571,23900.0
2013-06-24 12:05:00,43.9,43.91,43.85,43.87,7700.0,37.1486,37.1571,37.1063,37.1232,7700.0
2013-06-24 12:10:00,43.86,43.89,43.83,43.87,12300.0,37.1148,37.1401,37.0894,37.1232,12300.0
2013-06-24 12:15:00,43.86,43.92,43.84,43.9,10700.0,37.1148,37.1655,37.0978,37.1486,10700.0
2013-06-24 12:20:00,43.89,43.89,43.85,43.87,7300.0,37.1401,37.1401,37.1063,37.1232,7300.0
2013-06-24 12:25:00,43.87,43.94,43.86,43.91,12700.0,37.1232,37.1825,37.1148,37.1571,12700.0
2013-06-24 12:30:00,43.91,44.01,43.91,43.96,17300.0,37.1571,37.2417,37.1571,37.1994,17300.0
2013-06-24 12:35:00,43.97,43.99,43.94,43.94,8700.0,37.2078,37.2248,37.1825,37.1825,8700.0
2013-06-24 12:40:00,43.93,43.99,43.93,43.98,7200.0,37.174,37.2248,37.174,37.2163,7200.0
2013-06-24 12:45:00,43.97,43.99,43.93,43.93,6200.0,37.2078,37.2248,37.174,37.174,6200.0
2013-06-24 12:50:00,43.91,43.92,43.81,43.86,14800.0,37.1571,37.1655,37.0724,37.1148,14800.0
2013-06-24 12:55:00,43.86,43.95,43.85,43.94,15400.0,37.1148,37.1909,37.1063,37.1825,15400.0
2013-06-24 13:00:00,43.94,43.97,43.91,43.96,10500.0,37.1825,37.2078,37.1571,37.1994,10500.0
2013-06-24 13:05:00,43.96,43.96,43.9,43.91,8700.0,37.1994,37.1994,37.1486,37.1571,8700.0
2013-06-24 13:10:00,43.91,44.07,43.9,44.06,12600.0,37.1571,37.2925,37.1486,37.284,12600.0
2013-06-24 13:15:00,44.05,44.08,44.03,44.08,8300.0,37.2755,37.3009,37.2586,37.3009,8300.0
2013-06-24 13:20:00,44.11,44.11,44.05,44.09,8400.0,37.3263,37.3263,37.2755,37.3094,8400.0
2013-06-24 13:25:00,44.1,44.14,44.04,44.14,12700.0,37.3178,37.3517,37.2671,37.3517,12700.0
2013-06-24 13:30:00,44.16,44.17,44.13,44.13,16300.0,37.3686,37.3771,37.3432,37.3432,16300.0
2013-06-24 13:35:00,44.12,44.13,44.11,44.12,19800.0,37.3348,37.3432,37.3263,37.3348,19800.0
2013-06-24 13:40:00,44.13,44.13,44.1,44.13,58300.0,37.3432,37.3432,37.3178,37.3432,58300.0
2013-06-24 13:45:00,44.13,44.21,44.11,44.11,22100.0,37.3432,37.4109,37.3263,37.3263,22100.0
2013-06-24 13:50:00,44.11,44.11,44.02,44.02,16900.0,37.3263,37.3263,37.2502,37.2502,16900.0
2013-06-24 13:55:00,44.02,44.16,44.0,44.16,13000.0,37.2502,37.3686,37.2332,37.3686,13000.0
2013-06-24 14:00:00,44.17,44.2,44.09,44.17,27300.0,37.3771,37.4025,37.3094,37.3771,27300.0
2013-06-24 14:05:00,44.17,44.29,44.16,44.28,46300.0,37.3771,37.4786,37.3686,37.4702,46300.0
2013-06-24 14:10:00,44.28,44.4,44.28,44.4,61700.0,37.4702,37.5717,37.4702,37.5717,61700.0
2013-06-24 14:15:00,44.4,44.5,44.39,44.5,49400.0,37.5717,37.6563,37.5632,37.6563,49400.0
2013-06-24 14:20:00,44.5,44.58,44.46,44.47,42800.0,37.6563,37.724,37.6225,37.6309,42800.0
2013-06-24 14:25:00,44.47,44.48,44.42,44.46,57900.0,37.6309,37.6394,37.5886,37.6225,57900.0
2013-06-24 14:30:00,44.46,44.5,44.43,44.5,39900.0,37.6225,37.6563,37.5971,37.6563,39900.0
2013-06-24 14:35:00,44.49,44.52,44.48,44.5,37800.0,37.6479,37.6733,37.6394,37.6563,37800.0
2013-06-24 14:40:00,44.5,44.51,44.44,44.44,20400.0,37.6563,37.6648,37.6056,37.6056,20400.0
2013-06-24 14:45:00,44.44,44.51,44.44,44.5,17000.0,37.6056,37.6648,37.6056,37.6563,17000.0
2013-06-24 14:50:00,44.49,44.51,44.4,44.4,29100.0,37.6479,37.6648,37.5717,37.5717,29100.0
2013-06-24 14:55:00,44.39,44.4,44.3,44.34,27400.0,37.5632,37.5717,37.4871,37.5209,27400.0
2013-06-24 15:00:00,44.33,44.44,44.3,44.41,25000.0,37.5125,37.6056,37.4871,37.5802,25000.0
2013-06-24 15:05:00,44.41,44.48,44.41,44.45,21000.0,37.5802,37.6394,37.5802,37.614,21000.0
2013-06-24 15:10:00,44.46,44.48,44.39,44.39,14800.0,37.6225,37.6394,37.5632,37.5632,14800.0
2013-06-24 15:15:00,44.39,44.4,44.28,44.31,28300.0,37.5632,37.5717,37.4702,37.4956,28300.0
2013-06-24 15:20:00,44.31,44.43,44.31,44.39,28000.0,37.4956,37.5971,37.4956,37.5632,28000.0
2013-06-24 15:25:00,44.39,44.42,44.36,44.37,37100.0,37.5632,37.5886,37.5379,37.5463,37100.0
2013-06-24 15:30:00,44.38,44.44,44.37,44.4,27900.0,37.5548,37.6056,37.5463,37.5717,27900.0
2013-06-24 15:35:00,44.4,44.48,44.4,44.48,35000.0,37.5717,37.6394,37.5717,37.6394,35000.0
2013-06-24 15:40:00,44.47,44.48,44.4,44.41,70600.0,37.6309,37.6394,37.5717,37.5802,70600.0
2013-06-24 15:45:00,44.41,44.47,44.27,44.31,144900.0,37.5802,37.6309,37.4617,37.4956,144900.0
2013-06-24 15:50:00,44.31,44.44,44.3,44.41,82300.0,37.4956,37.6056,37.4871,37.5802,82300.0
2013-06-24 15:55:00,44.39,44.4,44.2,44.22,199100.0,37.5632,37.5717,37.4025,37.4194,199100.0
2013-06-25 09:30:00,44.41,44.47,44.23,44.37,71200.0,37.5802,37.6309,37.4279,37.5463,71200.0
2013-06-25 09:35:00,44.34,44.34,44.07,44.1,20600.0,37.5209,37.5209,37.2925,37.3178,20600.0
2013-06-25 09:40:00,44.11,44.41,44.1,44.36,43400.0,37.3263,37.5802,37.3178,37.5379,43400.0
2013-06-25 09:45:00,44.35,44.35,44.22,44.25,24300.0,37.5294,37.5294,37.4194,37.4448,24300.0
2013-06-25 09:50:00,44.26,44.26,44.14,44.14,21000.0,37.4532,37.4532,37.3517,37.3517,21000.0
2013-06-25 09:55:00,44.15,44.15,44.0,44.13,32200.0,37.3602,37.3602,37.2332,37.3432,32200.0
2013-06-25 10:00:00,44.12,44.21,44.06,44.17,16000.0,37.3348,37.4109,37.284,37.3771,16000.0
2013-06-25 10:05:00,44.18,44.19,44.05,44.19,19300.0,37.3855,37.394,37.2755,37.394,19300.0
2013-06-25 10:10:00,44.19,44.33,44.15,44.26,29900.0,37.394,37.5125,37.3602,37.4532,29900.0
2013-06-25 10:15:00,44.27,44.27,44.0,44.05,20000.0,37.4617,37.4617,37.2332,37.2755,20000.0
2013-06-25 10:20:00,44.06,44.28,44.05,44.27,37100.0,37.284,37.4702,37.2755,37.4617,37100.0
2013-06-25 10:25:00,44.28,44.29,44.15,44.18,19100.0,37.4702,37.4786,37.3602,37.3855,19100.0
2013-06-25 10:30:00,44.15,44.18,44.1,44.18,20200.0,37.3602,37.3855,37.3178,37.3855,20200.0
2013-06-25 10:35:00,44.18,44.18,44.03,44.03,55200.0,37.3855,37.3855,37.2586,37.2586,55200.0
2013-06-25 10:40:00,44.04,44.14,44.03,44.14,39600.0,37.2671,37.3517,37.2586,37.3517,39600.0
2013-06-25 10:45:00,44.13,44.26,44.13,44.26,36300.0,37.3432,37.4532,37.3432,37.4532,36300.0
2013-06-25 10:50:00,44.25,44.4,44.23,44.4,21000.0,37.4448,37.5717,37.4279,37.5717,21000.0
2013-06-25 10:55:00,44.39,44.41,44.36,44.38,11300.0,37.5632,37.5802,37.5379,37.5548,11300.0
2013-06-25 11:00:00,44.39,44.39,44.25,44.25,18300.0,37.5632,37.5632,37.4448,37.4448,18300.0
2013-06-25 11:05:00,44.26,44.31,44.22,44.31,19600.0,37.4532,37.4956,37.4194,37.4956,19600.0
2013-06-25 11:10:00,44.3,44.3,44.21,44.24,15600.0,37.4871,37.4871,37.4109,37.4363,15600.0
2013-06-25 11:15:00,44.25,44.32,44.25,44.31,86100.0,37.4448,37.504,37.4448,37.4956,86100.0
2013-06-25 11:20:00,44.31,44.34,44.29,44.31,22300.0,37.4956,37.5209,37.4786,37.4956,22300.0
2013-06-25 11:25:00,44.31,44.33,44.28,44.32,21600.0,37.4956,37.5125,37.4702,37.504,21600.0
2013-06-25 11:30:00,44.34,44.42,44.33,44.38,30200.0,37.5209,37.5886,37.5125,37.5548,30200.0
2013-06-25 11:35:00,44.39,44.42,44.36,44.36,15700.0,37.5632,37.5886,37.5379,37.5379,15700.0
2013-06-25 11:40:00,44.35,44.37,44.33,44.35,23500.0,37.5294,37.5463,37.5125,37.5294,23500.0
2013-06-25 11:45:00,44.35,44.36,44.31,44.33,17600.0,37.5294,37.5379,37.4956,37.5125,17600.0
2013-06-25 11:50:00,44.34,44.42,44.34,44.41,23600.0,37.5209,37.5886,37.5209,37.5802,23600.0
2013-06-25 11:55:00,44.41,44.51,44.4,44.51,12000.0,37.5802,37.6648,37.5717,37.6648,12000.0
2013-06-25 12:00:00,44.5,44.57,44.49,44.56,15500.0,37.6563,37.7156,37.6479,37.7071,15500.0
2013-06-25 12:05:00,44.57,44.63,44.57,44.6,31200.0,37.7156,37.7663,37.7156,37.741,31200.0
2013-06-25 12:10:00,44.6,44.63,44.6,44.63,7200.0,37.741,37.7663,37.741,37.7663,7200.0
2013-06-25 12:15:00,44.63,44.65,44.62,44.64,11700.0,37.7663,37.7833,37.7579,37.7748,11700.0
2013-06-25 12:20:00,44.64,44.71,44.63,44.69,20500.0,37.7748,37.834,37.7663,37.8171,20500.0
2013-06-25 12:25:00,44.69,44.7,44.63,44.63,20900.0,37.8171,37.8256,37.7663,37.7663,20900.0
2013-06-25 12:30:00,44.63,44.66,44.59,44.65,16700.0,37.7663,37.7917,37.7325,37.7833,16700.0
2013-06-25 12:35:00,44.64,44.67,44.62,44.63,8500.0,37.7748,37.8002,37.7579,37.7663,8500.0
2013-06-25 12:40:00,44.62,44.66,44.61,44.64,11700.0,37.7579,37.7917,37.7494,37.7748,11700.0
2013-06-25 12:45:00,44.65,44.65,44.61,44.61,6900.0,37.7833,37.7833,37.7494,37.7494,6900.0
2013-06-25 12:50:00,44.61,44.63,44.58,44.62,14100.0,37.7494,37.7663,37.724,37.7579,14100.0
2013-06-25 12:55:00,44.63,44.63,44.59,44.62,23600.0,37.7663,37.7663,37.7325,37.7579,23600.0
2013-06-25 13:00:00,44.62,44.67,44.61,44.66,17100.0,37.7579,37.8002,37.7494,37.7917,17100.0
2013-06-25 13:05:00,44.66,44.66,44.59,44.61,26500.0,37.7917,37.7917,37.7325,37.7494,26500.0
2013-06-25 13:10:00,44.6,44.64,44.59,44.63,32100.0,37.741,37.7748,37.7325,37.7663,32100.0
2013-06-25 13:15:00,44.64,44.65,44.59,44.6,14900.0,37.7748,37.7833,37.7325,37.741,14900.0
2013-06-25 13:20:00,44.6,44.63,44.59,44.63,35700.0,37.741,37.7663,37.7325,37.7663,35700.0
2013-06-25 13:25:00,44.63,44.63,44.59,44.6,19400.0,37.7663,37.7663,37.7325,37.741,19400.0
2013-06-25 13:30:00,44.6,44.6,44.55,44.57,28400.0,37.741,37.741,37.6986,37.7156,28400.0
2013-06-25 13:35:00,44.57,44.63,44.57,44.61,8100.0,37.7156,37.7663,37.7156,37.7494,8100.0
2013-06-25 13:40:00,44.62,44.65,44.6,44.64,9900.0,37.7579,37.7833,37.741,37.7748,9900.0
2013-06-25 13:45:00,44.63,44.68,44.63,44.67,15300.0,37.7663,37.8087,37.7663,37.8002,15300.0
2013-06-25 13:50:00,44.67,44.68,44.62,44.63,6800.0,37.8002,37.8087,37.7579,37.7663,6800.0
2013-06-25 13:55:00,44.63,44.64,44.6,44.63,9200.0,37.7663,37.7748,37.741,37.7663,9200.0
2013-06-25 14:00:00,44.62,44.67,44.61,44.65,13100.0,37.7579,37.8002,37.7494,37.7833,13100.0
2013-06-25 14:05:00,44.65,44.71,44.65,44.67,14100.0,37.7833,37.834,37.7833,37.8002,14100.0
2013-06-25 14:10:00,44.69,44.72,44.69,44.72,9900.0,37.8171,37.8425,37.8171,37.8425,9900.0
2013-06-25 14:15:00,44.72,44.78,44.72,44.76,22500.0,37.8425,37.8933,37.8425,37.8763,22500.0
2013-06-25 14:20:00,44.76,44.77,44.67,44.7,15900.0,37.8763,37.8848,37.8002,37.8256,15900.0
2013-06-25 14:25:00,44.71,44.78,44.71,44.77,10000.0,37.834,37.8933,37.834,37.8848,10000.0
2013-06-25 14:30:00,44.77,44.82,44.76,44.82,14800.0,37.8848,37.9271,37.8763,37.9271,14800.0
2013-06-25 14:35:00,44.82,44.88,44.81,44.85,26400.0,37.9271,37.9779,37.9187,37.9525,26400.0
2013-06-25 14:40:00,44.85,44.85,44.7,44.7,13600.0,37.9525,37.9525,37.8256,37.8256,13600.0
2013-06-25 14:45:00,44.7,44.7,44.66,44.7,18700.0,37.8256,37.8256,37.7917,37.8256,18700.0
2013-06-25 14:50:00,44.7,44.74,44.7,44.73,9000.0,37.8256,37.8594,37.8256,37.851,9000.0
2013-06-25 14:55:00,44.74,44.75,44.61,44.62,10200.0,37.8594,37.8679,37.7494,37.7579,10200.0
2013-06-25 15:00:00,44.62,44.71,44.61,44.69,17200.0,37.7579,37.834,37.7494,37.8171,17200.0
2013-06-25 15:05:00,44.69,44.77,44.68,44.77,10800.0,37.8171,37.8848,37.8087,37.8848,10800.0
2013-06-25 15:10:00,44.78,44.8,44.76,44.77,14800.0,37.8933,37.9102,37.8763,37.8848,14800.0
2013-06-25 15:15:00,44.76,44.77,44.69,44.69,10700.0,37.8763,37.8848,37.8171,37.8171,10700.0
2013-06-25 15:20:00,44.69,44.73,44.68,44.73,7200.0,37.8171,37.851,37.8087,37.851,7200.0
2013-06-25 15:25:00,44.74,44.76,44.73,44.76,7900.0,37.8594,37.8763,37.851,37.8763,7900.0
2013-06-25 15:30:00,44.76,44.81,44.76,44.81,18500.0,37.8763,37.9187,37.8763,37.9187,18500.0
2013-06-25 15:35:00,44.81,44.87,44.81,44.84,41800.0,37.9187,37.9694,37.9187,37.944,41800.0
2013-06-25 15:40:00,44.84,44.87,44.79,44.8,44300.0,37.944,37.9694,37.9017,37.9102,44300.0
2013-06-25 15:45:00,44.79,44.8,44.69,44.71,61600.0,37.9017,37.9102,37.8171,37.834,61600.0
2013-06-25 15:50:00,44.7,44.74,44.69,44.73,54600.0,37.8256,37.8594,37.8171,37.851,54600.0
2013-06-25 15:55:00,44.73,44.75,44.7,44.72,127600.0,37.851,37.8679,37.8256,37.8425,127600.0
2013-06-26 09:30:00,44.95,45.25,44.91,45.23,20200.0,38.0371,38.291,38.0033,38.2741,20200.0
2013-06-26 09:35:00,45.25,45.37,45.11,45.34,44600.0,38.291,38.3925,38.1725,38.3671,44600.0
2013-06-26 09:40:00,45.34,45.35,45.26,45.33,20700.0,38.3671,38.3756,38.2995,38.3587,20700.0
2013-06-26 09:45:00,45.33,45.33,45.25,45.26,15800.0,38.3587,38.3587,38.291,38.2995,15800.0
2013-06-26 09:50:00,45.26,45.35,45.26,45.27,25000.0,38.2995,38.3756,38.2995,38.3079,25000.0
2013-06-26 09:55:00,45.27,45.27,45.15,45.22,27000.0,38.3079,38.3079,38.2064,38.2656,27000.0
2013-06-26 10:00:00,45.23,45.3,45.22,45.27,43500.0,38.2741,38.3333,38.2656,38.3079,43500.0
2013-06-26 10:05:00,45.26,45.3,45.24,45.28,28500.0,38.2995,38.3333,38.2825,38.3164,28500.0
2013-06-26 10:10:00,45.27,45.3,45.23,45.28,61400.0,38.3079,38.3333,38.2741,38.3164,61400.0
2013-06-26 10:15:00,45.28,45.29,45.19,45.22,20100.0,38.3164,38.3248,38.2402,38.2656,20100.0
2013-06-26 10:20:00,45.22,45.23,45.16,45.18,22600.0,38.2656,38.2741,38.2148,38.2318,22600.0
2013-06-26 10:25:00,45.16,45.19,45.13,45.13,21400.0,38.2148,38.2402,38.1894,38.1894,21400.0
2013-06-26 10:30:00,45.12,45.14,45.02,45.05,37200.0,38.181,38.1979,38.0964,38.1217,37200.0
2013-06-26 10:35:00,45.05,45.15,45.04,45.14,30300.0,38.1217,38.2064,38.1133,38.1979,30300.0
2013-06-26 10:40:00,45.14,45.2,45.11,45.14,13600.0,38.1979,38.2487,38.1725,38.1979,13600.0
2013-06-26 10:45:00,45.15,45.15,45.11,45.11,12400.0,38.2064,38.2064,38.1725,38.1725,12400.0
2013-06-26 10:50:00,45.11,45.13,45.09,45.11,10600.0,38.1725,38.1894,38.1556,38.1725,10600.0
2013-06-26 10:55:00,45.12,45.12,45.0,45.01,7800.0,38.181,38.181,38.0794,38.0879,7800.0
2013-06-26 11:00:00,45.0,45.0,44.95,44.98,8800.0,38.0794,38.0794,38.0371,38.0625,8800.0
2013-06-26 11:05:00,44.97,44.97,44.89,44.97,26500.0,38.0541,38.0541,37.9864,38.0541,26500.0
2013-06-26 11:10:00,44.97,45.08,44.97,45.08,8200.0,38.0541,38.1471,38.0541,38.1471,8200.0
2013-06-26 11:15:00,45.08,45.18,45.07,45.08,27900.0,38.1471,38.2318,38.1387,38.1471,27900.0
2013-06-26 11:20:00,45.07,45.07,44.99,45.04,7700.0,38.1387,38.1387,38.071,38.1133,7700.0
2013-06-26 11:25:00,45.02,45.06,45.0,45.05,11100.0,38.0964,38.1302,38.0794,38.1217,11100.0
2013-06-26 11:30:00,45.06,45.18,45.05,45.16,15800.0,38.1302,38.2318,38.1217,38.2148,15800.0
2013-06-26 11:35:00,45.17,45.21,45.14,45.17,51800.0,38.2233,38.2571,38.1979,38.2233,51800.0
2013-06-26 11:40:00,45.18,45.25,45.16,45.23,51900.0,38.2318,38.291,38.2148,38.2741,51900.0
2013-06-26 11:45:00,45.22,45.32,45.21,45.31,38700.0,38.2656,38.3502,38.2571,38.3418,38700.0
2013-06-26 11:50:00,45.31,45.35,45.3,45.34,17400.0,38.3418,38.3756,38.3333,38.3671,17400.0
2013-06-26 11:55:00,45.34,45.43,45.34,45.4,35300.0,38.3671,38.4433,38.3671,38.4179,35300.0
2013-06-26 12:00:00,45.4,45.48,45.35,45.44,50200.0,38.4179,38.4856,38.3756,38.4518,50200.0
2013-06-26 12:05:00,45.44,45.48,45.35,45.37,28200.0,38.4518,38.4856,38.3756,38.3925,28200.0
2013-06-26 12:10:00,45.38,45.4,45.34,45.4,40700.0,38.401,38.4179,38.3671,38.4179,40700.0
2013-06-26 12:15:00,45.4,45.4,45.36,45.4,32800.0,38.4179,38.4179,38.3841,38.4179,32800.0
2013-06-26 12:20:00,45.4,45.4,45.31,45.31,25100.0,38.4179,38.4179,38.3418,38.3418,25100.0
2013-06-26 12:25:00,45.3,45.31,45.28,45.28,18700.0,38.3333,38.3418,38.3164,38.3164,18700.0
2013-06-26 12:30:00,45.28,45.29,45.22,45.22,15400.0,38.3164,38.3248,38.2656,38.2656,15400.0
2013-06-26 12:35:00,45.22,45.26,45.2,45.26,11900.0,38.2656,38.2995,38.2487,38.2995,11900.0
2013-06-26 12:40:00,45.25,45.35,45.25,45.34,20800.0,38.291,38.3756,38.291,38.3671,20800.0
2013-06-26 12:45:00,45.34,45.34,45.3,45.31,12300.0,38.3671,38.3671,38.3333,38.3418,12300.0
2013-06-26 12:50:00,45.3,45.31,45.23,45.25,10400.0,38.3333,38.3418,38.2741,38.291,10400.0
2013-06-26 12:55:00,45.25,45.31,45.22,45.31,18600.0,38.291,38.3418,38.2656,38.3418,18600.0
2013-06-26 13:00:00,45.31,45.34,45.31,45.31,25600.0,38.3418,38.3671,38.3418,38.3418,25600.0
2013-06-26 13:05:00,45.31,45.33,45.3,45.3,22500.0,38.3418,38.3587,38.3333,38.3333,22500.0
2013-06-26 13:10:00,45.3,45.34,45.3,45.33,43800.0,38.3333,38.3671,38.3333,38.3587,43800.0
2013-06-26 13:15:00,45.33,45.37,45.29,45.3,36000.0,38.3587,38.3925,38.3248,38.3333,36000.0
2013-06-26 13:20:00,45.3,45.32,45.3,45.32,23900.0,38.3333,38.3502,38.3333,38.3502,23900.0
2013-06-26 13:25:00,45.32,45.35,45.31,45.34,35100.0,38.3502,38.3756,38.3418,38.3671,35100.0
2013-06-26 13:30:00,45.34,45.37,45.3,45.31,16400.0,38.3671,38.3925,38.3333,38.3418,16400.0
2013-06-26 13:35:00,45.32,45.4,45.32,45.38,9000.0,38.3502,38.4179,38.3502,38.401,9000.0
2013-06-26 13:40:00,45.39,45.39,45.33,45.37,8300.0,38.4095,38.4095,38.3587,38.3925,8300.0
2013-06-26 13:45:00,45.37,45.45,45.37,45.44,14000.0,38.3925,38.4602,38.3925,38.4518,14000.0
2013-06-26 13:50:00,45.44,45.48,45.43,45.48,16000.0,38.4518,38.4856,38.4433,38.4856,16000.0
2013-06-26 13:55:00,45.49,45.52,45.48,45.52,147500.0,38.4941,38.5195,38.4856,38.5195,147500.0
2013-06-26 14:00:00,45.52,45.55,45.51,45.52,29300.0,38.5195,38.5449,38.511,38.5195,29300.0
2013-06-26 14:05:00,45.51,45.53,45.48,45.52,17100.0,38.511,38.5279,38.4856,38.5195,17100.0
2013-06-26 14:10:00,45.52,45.55,45.51,45.53,15100.0,38.5195,38.5449,38.511,38.5279,15100.0
2013-06-26 14:15:00,45.52,45.56,45.52,45.54,13900.0,38.5195,38.5533,38.5195,38.5364,13900.0
2013-06-26 14:20:00,45.54,45.55,45.52,45.53,17400.0,38.5364,38.5449,38.5195,38.5279,17400.0
2013-06-26 14:25:00,45.54,45.55,45.53,45.54,15300.0,38.5364,38.5449,38.5279,38.5364,15300.0
2013-06-26 14:30:00,45.54,45.54,45.51,45.51,22200.0,38.5364,38.5364,38.511,38.511,22200.0
2013-06-26 14:35:00,45.52,45.52,45.48,45.49,26800.0,38.5195,38.5195,38.4856,38.4941,26800.0
2013-06-26 14:40:00,45.5,45.52,45.48,45.5,24600.0,38.5025,38.5195,38.4856,38.5025,24600.0
2013-06-26 14:45:00,45.49,45.5,45.46,45.48,12500.0,38.4941,38.5025,38.4687,38.4856,12500.0
2013-06-26 14:50:00,45.48,45.49,45.46,45.46,12300.0,38.4856,38.4941,38.4687,38.4687,12300.0
2013-06-26 14:55:00,45.46,45.5,45.46,45.47,20900.0,38.4687,38.5025,38.4687,38.4772,20900.0
2013-06-26 15:00:00,45.46,45.54,45.46,45.49,26800.0,38.4687,38.5364,38.4687,38.4941,26800.0
2013-06-26 15:05:00,45.5,45.51,45.46,45.5,19400.0,38.5025,38.511,38.4687,38.5025,19400.0
2013-06-26 15:10:00,45.49,45.5,45.48,45.49,18200.0,38.4941,38.5025,38.4856,38.4941,18200.0
2013-06-26 15:15:00,45.49,45.5,45.48,45.49,16400.0,38.4941,38.5025,38.4856,38.4941,16400.0
2013-06-26 15:20:00,45.5,45.54,45.5,45.54,15500.0,38.5025,38.5364,38.5025,38.5364,15500.0
2013-06-26 15:25:00,45.53,45.55,45.52,45.54,31000.0,38.5279,38.5449,38.5195,38.5364,31000.0
2013-06-26 15:30:00,45.54,45.55,45.49,45.5,19100.0,38.5364,38.5449,38.4941,38.5025,19100.0
2013-06-26 15:35:00,45.49,45.5,45.44,45.45,23800.0,38.4941,38.5025,38.4518,38.4602,23800.0
2013-06-26 15:40:00,45.46,45.47,45.4,45.4,31800.0,38.4687,38.4772,38.4179,38.4179,31800.0
2013-06-26 15:45:00,45.4,45.46,45.37,45.44,53200.0,38.4179,38.4687,38.3925,38.4518,53200.0
2013-06-26 15:50:00,45.44,45.46,45.43,45.44,75500.0,38.4518,38.4687,38.4433,38.4518,75500.0
2013-06-26 15:55:00,45.43,45.43,45.29,45.32,251800.0,38.4433,38.4433,38.3248,38.3502,251800.0
2013-06-27 09:30:00,44.99,45.14,44.94,45.04,41800.0,38.4591,38.5873,38.4164,38.5018,41800.0
2013-06-27 09:35:00,45.06,45.19,45.02,45.17,20100.0,38.5189,38.6301,38.4848,38.613,20100.0
2013-06-27 09:40:00,45.16,45.17,45.04,45.05,10600.0,38.6044,38.613,38.5018,38.5104,10600.0
2013-06-27 09:45:00,45.04,45.13,45.01,45.09,21500.0,38.5018,38.5788,38.4762,38.5446,21500.0
2013-06-27 09:50:00,45.11,45.25,45.1,45.21,17100.0,38.5617,38.6814,38.5531,38.6472,17100.0
2013-06-27 09:55:00,45.21,45.22,45.06,45.08,15400.0,38.6472,38.6557,38.5189,38.536,15400.0
2013-06-27 10:00:00,45.11,45.13,45.01,45.02,17800.0,38.5617,38.5788,38.4762,38.4848,17800.0
2013-06-27 10:05:00,45.02,45.13,45.01,45.12,28400.0,38.4848,38.5788,38.4762,38.5702,28400.0
2013-06-27 10:10:00,45.13,45.24,45.1,45.1,35300.0,38.5788,38.6728,38.5531,38.5531,35300.0
2013-06-27 10:15:00,45.11,45.2,45.08,45.09,26400.0,38.5617,38.6386,38.536,38.5446,26400.0
2013-06-27 10:20:00,45.09,45.09,44.97,45.0,49200.0,38.5446,38.5446,38.442,38.4677,49200.0
2013-06-27 10:25:00,44.99,45.08,44.98,45.06,17700.0,38.4591,38.536,38.4506,38.5189,17700.0
2013-06-27 10:30:00,45.07,45.17,45.07,45.15,14800.0,38.5275,38.613,38.5275,38.5959,14800.0
2013-06-27 10:35:00,45.16,45.19,45.14,45.15,14800.0,38.6044,38.6301,38.5873,38.5959,14800.0
2013-06-27 10:40:00,45.16,45.2,45.13,45.13,18500.0,38.6044,38.6386,38.5788,38.5788,18500.0
2013-06-27 10:45:00,45.14,45.2,45.11,45.12,21400.0,38.5873,38.6386,38.5617,38.5702,21400.0
2013-06-27 10:50:00,45.12,45.18,45.1,45.11,11100.0,38.5702,38.6215,38.5531,38.5617,11100.0
2013-06-27 10:55:00,45.11,45.16,44.99,44.99,11800.0,38.5617,38.6044,38.4591,38.4591,11800.0
2013-06-27 11:00:00,44.99,45.06,44.96,45.06,21600.0,38.4591,38.5189,38.4335,38.5189,21600.0
2013-06-27 11:05:00,45.06,45.09,44.97,44.97,19900.0,38.5189,38.5446,38.442,38.442,19900.0
2013-06-27 11:10:00,44.98,44.98,44.89,44.9,22700.0,38.4506,38.4506,38.3736,38.3822,22700.0
2013-06-27 11:15:00,44.9,44.98,44.9,44.96,13200.0,38.3822,38.4506,38.3822,38.4335,13200.0
2013-06-27 11:20:00,44.95,44.97,44.9,44.96,15900.0,38.4249,38.442,38.3822,38.4335,15900.0
2013-06-27 11:25:00,44.97,45.0,44.94,44.96,13500.0,38.442,38.4677,38.4164,38.4335,13500.0
2013-06-27 11:30:00,44.96,45.0,44.9,44.99,42700.0,38.4335,38.4677,38.3822,38.4591,42700.0
2013-06-27 11:35:00,45.0,45.02,44.98,45.01,20200.0,38.4677,38.4848,38.4506,38.4762,20200.0
2013-06-27 11:40:00,45.01,45.05,45.0,45.0,19400.0,38.4762,38.5104,38.4677,38.4677,19400.0
2013-06-27 11:45:00,45.0,45.05,44.98,45.01,14700.0,38.4677,38.5104,38.4506,38.4762,14700.0
2013-06-27 11:50:00,45.01,45.04,44.99,45.04,9600.0,38.4762,38.5018,38.4591,38.5018,9600.0
2013-06-27 11:55:00,45.04,45.04,44.98,44.98,13600.0,38.5018,38.5018,38.4506,38.4506,13600.0
2013-06-27 12:00:00,44.97,45.0,44.91,44.91,39000.0,38.442,38.4677,38.3907,38.3907,39000.0
2013-06-27 12:05:00,44.91,44.92,44.78,44.8,23100.0,38.3907,38.3993,38.2796,38.2967,23100.0
2013-06-27 12:10:00,44.8,44.84,44.76,44.84,21300.0,38.2967,38.3309,38.2625,38.3309,21300.0
2013-06-27 12:15:00,44.84,44.85,44.81,44.81,9100.0,38.3309,38.3394,38.3052,38.3052,9100.0
2013-06-27 12:20:00,44.83,44.84,44.76,44.77,24500.0,38.3223,38.3309,38.2625,38.271,24500.0
2013-06-27 12:25:00,44.77,44.78,44.71,44.73,22100.0,38.271,38.2796,38.2198,38.2368,22100.0
2013-06-27 12:30:00,44.74,44.82,44.74,44.8,10800.0,38.2454,38.3138,38.2454,38.2967,10800.0
2013-06-27 12:35:00,44.81,44.87,44.81,44.87,5600.0,38.3052,38.3565,38.3052,38.3565,5600.0
2013-06-27 12:40:00,44.88,44.91,44.86,44.91,12900.0,38.3651,38.3907,38.348,38.3907,12900.0
2013-06-27 12:45:00,44.9,44.9,44.84,44.85,5600.0,38.3822,38.3822,38.3309,38.3394,5600.0
2013-06-27 12:50:00,44.85,44.86,44.82,44.84,8200.0,38.3394,38.348,38.3138,38.3309,8200.0
2013-06-27 12:55:00,44.85,44.88,44.84,44.88,9100.0,38.3394,38.3651,38.3309,38.3651,9100.0
2013-06-27 13:00:00,44.87,44.93,44.84,44.93,13000.0,38.3565,38.4078,38.3309,38.4078,13000.0
2013-06-27 13:05:00,44.93,44.93,44.86,44.89,7200.0,38.4078,38.4078,38.348,38.3736,7200.0
2013-06-27 13:10:00,44.89,44.91,44.88,44.89,6800.0,38.3736,38.3907,38.3651,38.3736,6800.0
2013-06-27 13:15:00,44.89,44.91,44.87,44.9,13000.0,38.3736,38.3907,38.3565,38.3822,13000.0
2013-06-27 13:20:00,44.9,44.94,44.89,44.94,14800.0,38.3822,38.4164,38.3736,38.4164,14800.0
2013-06-27 13:25:00,44.94,44.99,44.92,44.94,16500.0,38.4164,38.4591,38.3993,38.4164,16500.0
2013-06-27 13:30:00,44.94,44.98,44.94,44.97,9500.0,38.4164,38.4506,38.4164,38.442,9500.0
2013-06-27 13:35:00,44.97,44.99,44.92,44.92,7600.0,38.442,38.4591,38.3993,38.3993,7600.0
2013-06-27 13:40:00,44.92,44.93,44.9,44.9,9900.0,38.3993,38.4078,38.3822,38.3822,9900.0
2013-06-27 13:45:00,44.89,44.94,44.89,44.94,9600.0,38.3736,38.4164,38.3736,38.4164,9600.0
2013-06-27 13:50:00,44.95,44.95,44.92,44.93,7800.0,38.4249,38.4249,38.3993,38.4078,7800.0
2013-06-27 13:55:00,44.93,44.93,44.85,44.85,12600.0,38.4078,38.4078,38.3394,38.3394,12600.0
2013-06-27 14:00:00,44.85,44.87,44.82,44.87,13000.0,38.3394,38.3565,38.3138,38.3565,13000.0
2013-06-27 14:05:00,44.88,44.89,44.85,44.87,9000.0,38.3651,38.3736,38.3394,38.3565,9000.0
2013-06-27 14:10:00,44.87,44.9,44.84,44.86,13100.0,38.3565,38.3822,38.3309,38.348,13100.0
2013-06-27 14:15:00,44.86,44.86,44.81,44.81,10600.0,38.348,38.348,38.3052,38.3052,10600.0
2013-06-27 14:20:00,44.82,44.83,44.8,44.8,14900.0,38.3138,38.3223,38.2967,38.2967,14900.0
2013-06-27 14:25:00,44.8,44.84,44.78,44.83,11100.0,38.2967,38.3309,38.2796,38.3223,11100.0
2013-06-27 14:30:00,44.84,44.9,44.84,44.87,10600.0,38.3309,38.3822,38.3309,38.3565,10600.0
2013-06-27 14:35:00,44.85,44.85,44.75,44.76,16700.0,38.3394,38.3394,38.2539,38.2625,16700.0
2013-06-27 14:40:00,44.76,44.83,44.75,44.76,14000.0,38.2625,38.3223,38.2539,38.2625,14000.0
2013-06-27 14:45:00,44.75,44.77,44.7,44.77,17600.0,38.2539,38.271,38.2112,38.271,17600.0
2013-06-27 14:50:00,44.77,44.81,44.76,44.8,8200.0,38.271,38.3052,38.2625,38.2967,8200.0
2013-06-27 14:55:00,44.8,44.8,44.72,44.73,14500.0,38.2967,38.2967,38.2283,38.2368,14500.0
2013-06-27 15:00:00,44.73,44.76,44.7,44.71,22800.0,38.2368,38.2625,38.2112,38.2198,22800.0
2013-06-27 15:05:00,44.72,44.73,44.69,44.7,20600.0,38.2283,38.2368,38.2027,38.2112,20600.0
2013-06-27 15:10:00,44.7,44.72,44.67,44.69,24900.0,38.2112,38.2283,38.1856,38.2027,24900.0
2013-06-27 15:15:00,44.69,44.71,44.68,44.69,19900.0,38.2027,38.2198,38.1941,38.2027,19900.0
2013-06-27 15:20:00,44.68,44.69,44.62,44.67,31800.0,38.1941,38.2027,38.1428,38.1856,31800.0
2013-06-27 15:25:00,44.67,44.7,44.64,44.64,31900.0,38.1856,38.2112,38.1599,38.1599,31900.0
2013-06-27 15:30:00,44.64,44.68,44.61,44.61,60300.0,38.1599,38.1941,38.1343,38.1343,60300.0
2013-06-27 15:35:00,44.61,44.64,44.6,44.63,32000.0,38.1343,38.1599,38.1257,38.1514,32000.0
2013-06-27 15:40:00,44.62,44.63,44.57,44.58,56500.0,38.1428,38.1514,38.1001,38.1086,56500.0
2013-06-27 15:45:00,44.58,44.65,44.54,44.59,66200.0,38.1086,38.1685,38.0744,38.1172,66200.0
2013-06-27 15:50:00,44.6,44.62,44.58,44.62,43300.0,38.1257,38.1428,38.1086,38.1428,43300.0
2013-06-27 15:55:00,44.62,44.65,44.62,44.64,93600.0,38.1428,38.1685,38.1428,38.1599,93600.0
2013-06-28 09:30:00,45.59,46.33,44.98,45.09,612400.0,38.972,39.6046,38.4506,38.5446,612400.0
2013-06-28 09:35:00,45.09,45.2,44.69,45.19,139000.0,38.5446,38.6386,38.2027,38.6301,139000.0
2013-06-28 09:40:00,45.18,45.18,45.12,45.14,328600.0,38.6215,38.6215,38.5702,38.5873,328600.0
2013-06-28 09:45:00,45.16,45.18,44.85,45.07,174900.0,38.6044,38.6215,38.3394,38.5275,174900.0
2013-06-28 09:50:00,45.04,45.04,44.84,45.01,90700.0,38.5018,38.5018,38.3309,38.4762,90700.0
2013-06-28 09:55:00,45.01,45.13,44.84,44.84,107400.0,38.4762,38.5788,38.3309,38.3309,107400.0
2013-06-28 10:00:00,44.88,45.11,44.82,45.08,115600.0,38.3651,38.5617,38.3138,38.536,115600.0
2013-06-28 10:05:00,45.07,45.12,44.95,45.08,100900.0,38.5275,38.5702,38.4249,38.536,100900.0
2013-06-28 10:10:00,45.08,45.2,45.06,45.15,107700.0,38.536,38.6386,38.5189,38.5959,107700.0
2013-06-28 10:15:00,45.15,45.31,45.1,45.26,108900.0,38.5959,38.7327,38.5531,38.6899,108900.0
2013-06-28 10:20:00,45.26,45.52,45.25,45.45,85800.0,38.6899,38.9122,38.6814,38.8523,85800.0
2013-06-28 10:25:00,45.46,45.56,45.25,45.39,138200.0,38.8609,38.9464,38.6814,38.801,138200.0
2013-06-28 10:30:00,45.4,45.68,45.4,45.66,104900.0,38.8096,39.0489,38.8096,39.0318,104900.0
2013-06-28 10:35:00,45.66,45.77,45.66,45.75,101200.0,39.0318,39.1259,39.0318,39.1088,101200.0
2013-06-28 10:40:00,45.76,45.88,45.75,45.83,98500.0,39.1173,39.2199,39.1088,39.1772,98500.0
2013-06-28 10:45:00,45.87,46.0,45.86,45.94,222600.0,39.2114,39.3225,39.2028,39.2712,222600.0
2013-06-28 10:50:00,45.94,46.01,45.91,45.95,128000.0,39.2712,39.331,39.2456,39.2797,128000.0
2013-06-28 10:55:00,45.95,46.0,45.79,45.83,167700.0,39.2797,39.3225,39.143,39.1772,167700.0
2013-06-28 11:00:00,45.83,45.83,45.72,45.83,96900.0,39.1772,39.1772,39.0831,39.1772,96900.0
2013-06-28 11:05:00,45.82,45.84,45.76,45.8,62600.0,39.1686,39.1857,39.1173,39.1515,62600.0
2013-06-28 11:10:00,45.8,45.87,45.78,45.84,84500.0,39.1515,39.2114,39.1344,39.1857,84500.0
2013-06-28 11:15:00,45.84,45.86,45.77,45.8,52500.0,39.1857,39.2028,39.1259,39.1515,52500.0
2013-06-28 11:20:00,45.81,45.86,45.79,45.83,54600.0,39.1601,39.2028,39.143,39.1772,54600.0
2013-06-28 11:25:00,45.83,45.9,45.79,45.82,75700.0,39.1772,39.237,39.143,39.1686,75700.0
2013-06-28 11:30:00,45.83,45.83,45.69,45.75,113900.0,39.1772,39.1772,39.0575,39.1088,113900.0
2013-06-28 11:35:00,45.74,45.81,45.65,45.69,112200.0,39.1002,39.1601,39.0233,39.0575,112200.0
2013-06-28 11:40:00,45.69,45.79,45.67,45.77,60100.0,39.0575,39.143,39.0404,39.1259,60100.0
2013-06-28 11:45:00,45.76,45.86,45.75,45.85,26400.0,39.1173,39.2028,39.1088,39.1943,26400.0
2013-06-28 11:50:00,45.85,45.85,45.77,45.81,39700.0,39.1943,39.1943,39.1259,39.1601,39700.0
2013-06-28 11:55:00,45.8,45.87,45.78,45.86,40300.0,39.1515,39.2114,39.1344,39.2028,40300.0
2013-06-28 12:00:00,45.86,45.91,45.79,45.87,67900.0,39.2028,39.2456,39.143,39.2114,67900.0
2013-06-28 12:05:00,45.87,45.88,45.8,45.84,54000.0,39.2114,39.2199,39.1515,39.1857,54000.0
2013-06-28 12:10:00,45.84,45.9,45.79,45.87,56500.0,39.1857,39.237,39.143,39.2114,56500.0
2013-06-28 12:15:00,45.86,45.97,45.85,45.91,101000.0,39.2028,39.2968,39.1943,39.2456,101000.0
2013-06-28 12:20:00,45.9,45.92,45.81,45.85,51100.0,39.237,39.2541,39.1601,39.1943,51100.0
2013-06-28 12:25:00,45.85,45.92,45.84,45.92,43800.0,39.1943,39.2541,39.1857,39.2541,43800.0
2013-06-28 12:30:00,45.91,45.95,45.82,45.83,113400.0,39.2456,39.2797,39.1686,39.1772,113400.0
2013-06-28 12:35:00,45.83,45.9,45.8,45.83,64700.0,39.1772,39.237,39.1515,39.1772,64700.0
2013-06-28 12:40:00,45.83,45.83,45.79,45.82,22300.0,39.1772,39.1772,39.143,39.1686,22300.0
2013-06-28 12:45:00,45.83,45.83,45.77,45.77,61400.0,39.1772,39.1772,39.1259,39.1259,61400.0
2013-06-28 12:50:00,45.77,45.79,45.73,45.77,72700.0,39.1259,39.143,39.0917,39.1259,72700.0
2013-06-28 12:55:00,45.78,45.87,45.77,45.79,66100.0,39.1344,39.2114,39.1259,39.143,66100.0
2013-06-28 13:00:00,45.79,45.88,45.77,45.86,45900.0,39.143,39.2199,39.1259,39.2028,45900.0
2013-06-28 13:05:00,45.86,45.9,45.86,45.87,34600.0,39.2028,39.237,39.2028,39.2114,34600.0
2013-06-28 13:10:00,45.86,45.89,45.81,45.84,28400.0,39.2028,39.2285,39.1601,39.1857,28400.0
2013-06-28 13:15:00,45.84,45.92,45.82,45.92,26500.0,39.1857,39.2541,39.1686,39.2541,26500.0
2013-06-28 13:20:00,45.92,45.93,45.85,45.88,31600.0,39.2541,39.2627,39.1943,39.2199,31600.0
2013-06-28 13:25:00,45.88,45.91,45.81,45.81,49400.0,39.2199,39.2456,39.1601,39.1601,49400.0
2013-06-28 13:30:00,45.82,45.83,45.78,45.8,46700.0,39.1686,39.1772,39.1344,39.1515,46700.0
2013-06-28 13:35:00,45.8,45.8,45.72,45.72,43600.0,39.1515,39.1515,39.0831,39.0831,43600.0
2013-06-28 13:40:00,45.72,45.75,45.68,45.75,33500.0,39.0831,39.1088,39.0489,39.1088,33500.0
2013-06-28 13:45:00,45.75,45.77,45.73,45.75,39200.0,39.1088,39.1259,39.0917,39.1088,39200.0
2013-06-28 13:50:00,45.75,45.81,45.74,45.79,53800.0,39.1088,39.1601,39.1002,39.143,53800.0
2013-06-28 13:55:00,45.79,45.8,45.75,45.77,30700.0,39.143,39.1515,39.1088,39.1259,30700.0
2013-06-28 14:00:00,45.76,45.8,45.74,45.8,28600.0,39.1173,39.1515,39.1002,39.1515,28600.0
2013-06-28 14:05:00,45.8,45.81,45.78,45.78,53200.0,39.1515,39.1601,39.1344,39.1344,53200.0
2013-06-28 14:10:00,45.78,45.8,45.76,45.76,32300.0,39.1344,39.1515,39.1173,39.1173,32300.0
2013-06-28 14:15:00,45.77,45.77,45.7,45.75,87400.0,39.1259,39.1259,39.066,39.1088,87400.0
2013-06-28 14:20:00,45.75,45.75,45.63,45.64,41800.0,39.1088,39.1088,39.0062,39.0148,41800.0
2013-06-28 14:25:00,45.64,45.65,45.63,45.65,57400.0,39.0148,39.0233,39.0062,39.0233,57400.0
2013-06-28 14:30:00,45.65,45.69,45.65,45.67,51600.0,39.0233,39.0575,39.0233,39.0404,51600.0
2013-06-28 14:35:00,45.68,45.75,45.65,45.67,78900.0,39.0489,39.1088,39.0233,39.0404,78900.0
2013-06-28 14:40:00,45.67,45.69,45.55,45.57,66500.0,39.0404,39.0575,38.9378,38.9549,66500.0
2013-06-28 14:45:00,45.58,45.6,45.54,45.6,57900.0,38.9635,38.9806,38.9293,38.9806,57900.0
2013-06-28 14:50:00,45.6,45.7,45.59,45.64,82900.0,38.9806,39.066,38.972,39.0148,82900.0
2013-06-28 14:55:00,45.65,45.65,45.59,45.63,60800.0,39.0233,39.0233,38.972,39.0062,60800.0
2013-06-28 15:00:00,45.62,45.62,45.52,45.52,44900.0,38.9977,38.9977,38.9122,38.9122,44900.0
2013-06-28 15:05:00,45.51,45.6,45.45,45.55,76000.0,38.9036,38.9806,38.8523,38.9378,76000.0
2013-06-28 15:10:00,45.55,45.6,45.53,45.6,77200.0,38.9378,38.9806,38.9207,38.9806,77200.0
2013-06-28 15:15:00,45.59,45.67,45.59,45.65,93400.0,38.972,39.0404,38.972,39.0233,93400.0
2013-06-28 15:20:00,45.65,45.65,45.58,45.58,60800.0,39.0233,39.0233,38.9635,38.9635,60800.0
2013-06-28 15:25:00,45.59,45.67,45.56,45.66,144000.0,38.972,39.0404,38.9464,39.0318,144000.0
2013-06-28 15:30:00,45.67,45.73,45.65,45.7,108100.0,39.0404,39.0917,39.0233,39.066,108100.0
2013-06-28 15:35:00,45.7,45.72,45.68,45.72,88300.0,39.066,39.0831,39.0489,39.0831,88300.0
2013-06-28 15:40:00,45.72,45.78,45.68,45.68,172500.0,39.0831,39.1344,39.0489,39.0489,172500.0
2013-06-28 15:45:00,45.69,45.8,45.67,45.78,266300.0,39.0575,39.1515,39.0404,39.1344,266300.0
2013-06-28 15:50:00,45.78,45.83,45.75,45.83,230700.0,39.1344,39.1772,39.1088,39.1772,230700.0
2013-06-28 15:55:00,45.82,45.88,45.68,45.73,568200.0,39.1686,39.2199,39.0489,39.0917,568200.0
2013-07-01 09:30:00,46.08,46.31,45.9,46.21,206200.0,39.3909,39.5875,39.237,39.502,206200.0
2013-07-01 09:35:00,46.23,46.27,45.79,45.82,61400.0,39.5191,39.5533,39.143,39.1686,61400.0
2013-07-01 09:40:00,45.8,45.87,45.69,45.72,90600.0,39.1515,39.2114,39.0575,39.0831,90600.0
2013-07-01 09:45:00,45.73,45.92,45.66,45.78,72500.0,39.0917,39.2541,39.0318,39.1344,72500.0
2013-07-01 09:50:00,45.79,45.81,45.63,45.65,61700.0,39.143,39.1601,39.0062,39.0233,61700.0
2013-07-01 09:55:00,45.66,45.76,45.63,45.71,69800.0,39.0318,39.1173,39.0062,39.0746,69800.0
2013-07-01 10:00:00,45.7,45.86,45.59,45.77,70900.0,39.066,39.2028,38.972,39.1259,70900.0
2013-07-01 10:05:00,45.77,45.97,45.76,45.85,78200.0,39.1259,39.2968,39.1173,39.1943,78200.0
2013-07-01 10:10:00,45.85,45.99,45.83,45.99,61100.0,39.1943,39.3139,39.1772,39.3139,61100.0
2013-07-01 10:15:00,45.98,45.98,45.83,45.83,62300.0,39.3054,39.3054,39.1772,39.1772,62300.0
2013-07-01 10:20:00,45.84,45.9,45.79,45.79,50800.0,39.1857,39.237,39.143,39.143,50800.0
2013-07-01 10:25:00,45.78,45.79,45.66,45.7,48200.0,39.1344,39.143,39.0318,39.066,48200.0
2013-07-01 10:30:00,45.7,45.7,45.52,45.6,51400.0,39.066,39.066,38.9122,38.9806,51400.0
2013-07-01 10:35:00,45.59,45.64,45.48,45.52,25600.0,38.972,39.0148,38.878,38.9122,25600.0
2013-07-01 10:40:00,45.53,45.66,45.53,45.65,34600.0,38.9207,39.0318,38.9207,39.0233,34600.0
2013-07-01 10:45:00,45.66,45.78,45.65,45.78,59800.0,39.0318,39.1344,39.0233,39.1344,59800.0
2013-07-01 10:50:00,45.77,45.82,45.73,45.73,54100.0,39.1259,39.1686,39.0917,39.0917,54100.0
2013-07-01 10:55:00,45.72,45.72,45.62,45.62,44500.0,39.0831,39.0831,38.9977,38.9977,44500.0
2013-07-01 11:00:00,45.62,45.84,45.62,45.8,58500.0,38.9977,39.1857,38.9977,39.1515,58500.0
2013-07-01 11:05:00,45.79,45.9,45.78,45.89,43000.0,39.143,39.237,39.1344,39.2285,43000.0
2013-07-01 11:10:00,45.87,45.87,45.78,45.81,27900.0,39.2114,39.2114,39.1344,39.1601,27900.0
2013-07-01 11:15:00,45.82,45.87,45.81,45.83,35200.0,39.1686,39.2114,39.1601,39.1772,35200.0
2013-07-01 11:20:00,45.83,45.89,45.83,45.88,64400.0,39.1772,39.2285,39.1772,39.2199,64400.0
2013-07-01 11:25:00,45.87,45.88,45.77,45.8,19100.0,39.2114,39.2199,39.1259,39.1515,19100.0
2013-07-01 11:30:00,45.8,45.8,45.75,45.77,56900.0,39.1515,39.1515,39.1088,39.1259,56900.0
2013-07-01 11:35:00,45.77,45.77,45.6,45.6,25600.0,39.1259,39.1259,38.9806,38.9806,25600.0
2013-07-01 11:40:00,45.6,45.6,45.53,45.53,54100.0,38.9806,38.9806,38.9207,38.9207,54100.0
2013-07-01 11:45:00,45.53,45.54,45.48,45.48,28600.0,38.9207,38.9293,38.878,38.878,28600.0
2013-07-01 11:50:00,45.48,45.57,45.46,45.54,29600.0,38.878,38.9549,38.8609,38.9293,29600.0
2013-07-01 11:55:00,45.53,45.61,45.52,45.55,21900.0,38.9207,38.9891,38.9122,38.9378,21900.0
2013-07-01 12:00:00,45.54,45.6,45.53,45.55,31800.0,38.9293,38.9806,38.9207,38.9378,31800.0
2013-07-01 12:05:00,45.55,45.55,45.44,45.44,17800.0,38.9378,38.9378,38.8438,38.8438,17800.0
2013-07-01 12:10:00,45.45,45.48,45.44,45.46,23800.0,38.8523,38.878,38.8438,38.8609,23800.0
2013-07-01 12:15:00,45.47,45.52,45.46,45.47,41400.0,38.8694,38.9122,38.8609,38.8694,41400.0
2013-07-01 12:20:00,45.47,45.54,45.46,45.47,27000.0,38.8694,38.9293,38.8609,38.8694,27000.0
2013-07-01 12:25:00,45.45,45.46,45.4,45.41,34700.0,38.8523,38.8609,38.8096,38.8181,34700.0
2013-07-01 12:30:00,45.41,45.42,45.37,45.42,35800.0,38.8181,38.8267,38.7839,38.8267,35800.0
2013-07-01 12:35:00,45.41,45.43,45.39,45.41,30500.0,38.8181,38.8352,38.801,38.8181,30500.0
2013-07-01 12:40:00,45.41,45.41,45.35,45.36,27200.0,38.8181,38.8181,38.7668,38.7754,27200.0
2013-07-01 12:45:00,45.36,45.43,45.35,45.43,35500.0,38.7754,38.8352,38.7668,38.8352,35500.0
2013-07-01 12:50:00,45.41,45.46,45.4,45.41,24300.0,38.8181,38.8609,38.8096,38.8181,24300.0
2013-07-01 12:55:00,45.41,45.46,45.4,45.41,43300.0,38.8181,38.8609,38.8096,38.8181,43300.0
2013-07-01 13:00:00,45.4,45.43,45.35,45.39,22700.0,38.8096,38.8352,38.7668,38.801,22700.0
2013-07-01 13:05:00,45.38,45.43,45.38,45.39,21100.0,38.7925,38.8352,38.7925,38.801,21100.0
2013-07-01 13:10:00,45.39,45.48,45.38,45.42,63700.0,38.801,38.878,38.7925,38.8267,63700.0
2013-07-01 13:15:00,45.41,45.47,45.41,45.46,22800.0,38.8181,38.8694,38.8181,38.8609,22800.0
2013-07-01 13:20:00,45.45,45.46,45.43,45.43,18400.0,38.8523,38.8609,38.8352,38.8352,18400.0
2013-07-01 13:25:00,45.43,45.53,45.43,45.52,60100.0,38.8352,38.9207,38.8352,38.9122,60100.0
2013-07-01 13:30:00,45.51,45.54,45.48,45.49,40600.0,38.9036,38.9293,38.878,38.8865,40600.0
2013-07-01 13:35:00,45.49,45.51,45.44,45.44,19500.0,38.8865,38.9036,38.8438,38.8438,19500.0
2013-07-01 13:40:00,45.44,45.57,45.43,45.44,96400.0,38.8438,38.9549,38.8352,38.8438,96400.0
2013-07-01 13:45:00,45.44,45.49,45.44,45.45,33400.0,38.8438,38.8865,38.8438,38.8523,33400.0
2013-07-01 13:50:00,45.44,45.46,45.36,45.45,57800.0,38.8438,38.8609,38.7754,38.8523,57800.0
2013-07-01 13:55:00,45.46,45.48,45.43,45.46,56300.0,38.8609,38.878,38.8352,38.8609,56300.0
2013-07-01 14:00:00,45.47,45.54,45.47,45.52,42000.0,38.8694,38.9293,38.8694,38.9122,42000.0
2013-07-01 14:05:00,45.51,45.6,45.47,45.58,50400.0,38.9036,38.9806,38.8694,38.9635,50400.0
2013-07-01 14:10:00,45.58,45.61,45.53,45.56,76100.0,38.9635,38.9891,38.9207,38.9464,76100.0
2013-07-01 14:15:00,45.55,45.56,45.48,45.48,100800.0,38.9378,38.9464,38.878,38.878,100800.0
2013-07-01 14:20:00,45.49,45.49,45.4,45.45,44300.0,38.8865,38.8865,38.8096,38.8523,44300.0
2013-07-01 14:25:00,45.44,45.55,45.44,45.54,52300.0,38.8438,38.9378,38.8438,38.9293,52300.0
2013-07-01 14:30:00,45.55,45.55,45.42,45.46,70500.0,38.9378,38.9378,38.8267,38.8609,70500.0
2013-07-01 14:35:00,45.45,45.46,45.35,45.38,37800.0,38.8523,38.8609,38.7668,38.7925,37800.0
2013-07-01 14:40:00,45.38,45.43,45.34,45.37,41100.0,38.7925,38.8352,38.7583,38.7839,41100.0
2013-07-01 14:45:00,45.37,45.37,45.25,45.26,35400.0,38.7839,38.7839,38.6814,38.6899,35400.0
2013-07-01 14:50:00,45.26,45.26,45.18,45.24,31700.0,38.6899,38.6899,38.6215,38.6728,31700.0
2013-07-01 14:55:00,45.24,45.33,45.24,45.24,35900.0,38.6728,38.7498,38.6728,38.6728,35900.0
2013-07-01 15:00:00,45.24,45.38,45.24,45.35,36600.0,38.6728,38.7925,38.6728,38.7668,36600.0
2013-07-01 15:05:00,45.35,45.37,45.29,45.32,32600.0,38.7668,38.7839,38.7156,38.7412,32600.0
2013-07-01 15:10:00,45.32,45.32,45.21,45.22,32300.0,38.7412,38.7412,38.6472,38.6557,32300.0
2013-07-01 15:15:00,45.21,45.21,45.11,45.14,33600.0,38.6472,38.6472,38.5617,38.5873,33600.0
2013-07-01 15:20:00,45.13,45.16,45.08,45.16,41200.0,38.5788,38.6044,38.536,38.6044,41200.0
2013-07-01 15:25:00,45.15,45.16,45.08,45.09,30400.0,38.5959,38.6044,38.536,38.5446,30400.0
2013-07-01 15:30:00,45.1,45.14,45.05,45.11,35300.0,38.5531,38.5873,38.5104,38.5617,35300.0
2013-07-01 15:35:00,45.12,45.19,45.09,45.11,55700.0,38.5702,38.6301,38.5446,38.5617,55700.0
2013-07-01 15:40:00,45.11,45.14,45.05,45.06,48400.0,38.5617,38.5873,38.5104,38.5189,48400.0
2013-07-01 15:45:00,45.06,45.15,45.05,45.11,78000.0,38.5189,38.5959,38.5104,38.5617,78000.0
2013-07-01 15:50:00,45.11,45.17,45.09,45.16,78000.0,38.5617,38.613,38.5446,38.6044,78000.0
2013-07-01 15:55:00,45.17,45.19,45.13,45.15,150700.0,38.613,38.6301,38.5788,38.5959,150700.0
2013-07-02 09:30:00,45.08,45.35,45.08,45.3,41000.0,38.536,38.7668,38.536,38.7241,41000.0
2013-07-02 09:35:00,45.3,45.37,45.26,45.3,12500.0,38.7241,38.7839,38.6899,38.7241,12500.0
2013-07-02 09:40:00,45.3,45.3,45.06,45.2,27600.0,38.7241,38.7241,38.5189,38.6386,27600.0
2013-07-02 09:45:00,45.18,45.36,45.12,45.13,56400.0,38.6215,38.7754,38.5702,38.5788,56400.0
2013-07-02 09:50:00,45.12,45.25,45.04,45.09,48600.0,38.5702,38.6814,38.5018,38.5446,48600.0
2013-07-02 09:55:00,45.11,45.33,45.11,45.3,32000.0,38.5617,38.7498,38.5617,38.7241,32000.0
2013-07-02 10:00:00,45.29,45.41,45.2,45.36,26300.0,38.7156,38.8181,38.6386,38.7754,26300.0
2013-07-02 10:05:00,45.36,45.37,45.24,45.31,19400.0,38.7754,38.7839,38.6728,38.7327,19400.0
2013-07-02 10:10:00,45.34,45.38,45.21,45.35,36300.0,38.7583,38.7925,38.6472,38.7668,36300.0
2013-07-02 10:15:00,45.34,45.37,45.31,45.34,12300.0,38.7583,38.7839,38.7327,38.7583,12300.0
2013-07-02 10:20:00,45.32,45.44,45.32,45.35,23100.0,38.7412,38.8438,38.7412,38.7668,23100.0
2013-07-02 10:25:00,45.34,45.41,45.32,45.38,18700.0,38.7583,38.8181,38.7412,38.7925,18700.0
2013-07-02 10:30:00,45.37,45.37,45.25,45.34,13200.0,38.7839,38.7839,38.6814,38.7583,13200.0
2013-07-02 10:35:00,45.34,45.37,45.33,45.35,7400.0,38.7583,38.7839,38.7498,38.7668,7400.0
2013-07-02 10:40:00,45.35,45.42,45.33,45.4,19300.0,38.7668,38.8267,38.7498,38.8096,19300.0
2013-07-02 10:45:00,45.41,45.49,45.37,45.38,26300.0,38.8181,38.8865,38.7839,38.7925,26300.0
2013-07-02 10:50:00,45.36,45.37,45.3,45.31,31000.0,38.7754,38.7839,38.7241,38.7327,31000.0
2013-07-02 10:55:00,45.33,45.39,45.31,45.39,20400.0,38.7498,38.801,38.7327,38.801,20400.0
2013-07-02 11:00:00,45.39,45.39,45.33,45.33,13600.0,38.801,38.801,38.7498,38.7498,13600.0
2013-07-02 11:05:00,45.32,45.35,45.27,45.27,34500.0,38.7412,38.7668,38.6985,38.6985,34500.0
2013-07-02 11:10:00,45.27,45.27,45.21,45.23,16300.0,38.6985,38.6985,38.6472,38.6643,16300.0
2013-07-02 11:15:00,45.23,45.26,45.19,45.25,22500.0,38.6643,38.6899,38.6301,38.6814,22500.0
2013-07-02 11:20:00,45.26,45.26,45.17,45.21,13900.0,38.6899,38.6899,38.613,38.6472,13900.0
2013-07-02 11:25:00,45.21,45.26,45.21,45.25,17500.0,38.6472,38.6899,38.6472,38.6814,17500.0
2013-07-02 11:30:00,45.25,45.28,45.19,45.2,17200.0,38.6814,38.707,38.6301,38.6386,17200.0
2013-07-02 11:35:00,45.21,45.25,45.21,45.23,7200.0,38.6472,38.6814,38.6472,38.6643,7200.0
2013-07-02 11:40:00,45.23,45.24,45.2,45.24,11100.0,38.6643,38.6728,38.6386,38.6728,11100.0
2013-07-02 11:45:00,45.24,45.27,45.23,45.24,32600.0,38.6728,38.6985,38.6643,38.6728,32600.0
2013-07-02 11:50:00,45.24,45.26,45.21,45.21,17500.0,38.6728,38.6899,38.6472,38.6472,17500.0
2013-07-02 11:55:00,45.21,45.28,45.18,45.28,16800.0,38.6472,38.707,38.6215,38.707,16800.0
2013-07-02 12:00:00,45.27,45.27,45.23,45.25,15800.0,38.6985,38.6985,38.6643,38.6814,15800.0
2013-07-02 12:05:00,45.25,45.28,45.18,45.19,13500.0,38.6814,38.707,38.6215,38.6301,13500.0
2013-07-02 12:10:00,45.18,45.22,45.18,45.22,15400.0,38.6215,38.6557,38.6215,38.6557,15400.0
2013-07-02 12:15:00,45.22,45.27,45.21,45.21,18700.0,38.6557,38.6985,38.6472,38.6472,18700.0
2013-07-02 12:20:00,45.22,45.25,45.19,45.24,20800.0,38.6557,38.6814,38.6301,38.6728,20800.0
2013-07-02 12:25:00,45.24,45.26,45.24,45.26,16700.0,38.6728,38.6899,38.6728,38.6899,16700.0
2013-07-02 12:30:00,45.24,45.27,45.2,45.26,16500.0,38.6728,38.6985,38.6386,38.6899,16500.0
2013-07-02 12:35:00,45.27,45.27,45.14,45.16,16300.0,38.6985,38.6985,38.5873,38.6044,16300.0
2013-07-02 12:40:00,45.16,45.16,45.04,45.07,17000.0,38.6044,38.6044,38.5018,38.5275,17000.0
2013-07-02 12:45:00,45.07,45.16,45.07,45.15,16000.0,38.5275,38.6044,38.5275,38.5959,16000.0
2013-07-02 12:50:00,45.16,45.17,45.07,45.08,10200.0,38.6044,38.613,38.5275,38.536,10200.0
2013-07-02 12:55:00,45.08,45.14,45.08,45.13,20500.0,38.536,38.5873,38.536,38.5788,20500.0
2013-07-02 13:00:00,45.14,45.17,45.09,45.09,12100.0,38.5873,38.613,38.5446,38.5446,12100.0
2013-07-02 13:05:00,45.09,45.12,45.07,45.11,29800.0,38.5446,38.5702,38.5275,38.5617,29800.0
2013-07-02 13:10:00,45.11,45.13,45.09,45.11,24000.0,38.5617,38.5788,38.5446,38.5617,24000.0
2013-07-02 13:15:00,45.11,45.14,45.08,45.14,15900.0,38.5617,38.5873,38.536,38.5873,15900.0
2013-07-02 13:20:00,45.13,45.19,45.13,45.16,19800.0,38.5788,38.6301,38.5788,38.6044,19800.0
2013-07-02 13:25:00,45.17,45.2,45.14,45.17,28900.0,38.613,38.6386,38.5873,38.613,28900.0
2013-07-02 13:30:00,45.17,45.25,45.16,45.23,27400.0,38.613,38.6814,38.6044,38.6643,27400.0
2013-07-02 13:35:00,45.23,45.23,45.13,45.19,40800.0,38.6643,38.6643,38.5788,38.6301,40800.0
2013-07-02 13:40:00,45.19,45.21,45.14,45.17,19000.0,38.6301,38.6472,38.5873,38.613,19000.0
2013-07-02 13:45:00,45.16,45.17,45.08,45.09,55500.0,38.6044,38.613,38.536,38.5446,55500.0
2013-07-02 13:50:00,45.07,45.09,45.03,45.03,49700.0,38.5275,38.5446,38.4933,38.4933,49700.0
2013-07-02 13:55:00,45.03,45.06,45.01,45.05,15500.0,38.4933,38.5189,38.4762,38.5104,15500.0
2013-07-02 14:00:00,45.05,45.07,45.0,45.07,26300.0,38.5104,38.5275,38.4677,38.5275,26300.0
2013-07-02 14:05:00,45.07,45.07,44.97,44.97,11200.0,38.5275,38.5275,38.442,38.442,11200.0
2013-07-02 14:10:00,44.97,45.0,44.93,44.93,64900.0,38.442,38.4677,38.4078,38.4078,64900.0
2013-07-02 14:15:00,44.94,44.94,44.84,44.88,49100.0,38.4164,38.4164,38.3309,38.3651,49100.0
2013-07-02 14:20:00,44.88,44.91,44.86,44.9,21900.0,38.3651,38.3907,38.348,38.3822,21900.0
2013-07-02 14:25:00,44.9,44.9,44.79,44.87,25300.0,38.3822,38.3822,38.2881,38.3565,25300.0
2013-07-02 14:30:00,44.86,44.92,44.86,44.89,20500.0,38.348,38.3993,38.348,38.3736,20500.0
2013-07-02 14:35:00,44.9,44.9,44.83,44.84,26900.0,38.3822,38.3822,38.3223,38.3309,26900.0
2013-07-02 14:40:00,44.84,44.88,44.81,44.88,31900.0,38.3309,38.3651,38.3052,38.3651,31900.0
2013-07-02 14:45:00,44.88,44.9,44.84,44.89,63300.0,38.3651,38.3822,38.3309,38.3736,63300.0
2013-07-02 14:50:00,44.89,44.91,44.88,44.88,32800.0,38.3736,38.3907,38.3651,38.3651,32800.0
2013-07-02 14:55:00,44.89,44.91,44.88,44.89,27800.0,38.3736,38.3907,38.3651,38.3736,27800.0
2013-07-02 15:00:00,44.89,44.92,44.88,44.9,21500.0,38.3736,38.3993,38.3651,38.3822,21500.0
2013-07-02 15:05:00,44.9,44.94,44.89,44.93,21100.0,38.3822,38.4164,38.3736,38.4078,21100.0
2013-07-02 15:10:00,44.94,45.01,44.94,44.96,38000.0,38.4164,38.4762,38.4164,38.4335,38000.0
2013-07-02 15:15:00,44.96,45.05,44.96,45.05,17300.0,38.4335,38.5104,38.4335,38.5104,17300.0
2013-07-02 15:20:00,45.05,45.08,44.97,44.99,40200.0,38.5104,38.536,38.442,38.4591,40200.0
2013-07-02 15:25:00,44.99,44.99,44.91,44.91,26800.0,38.4591,38.4591,38.3907,38.3907,26800.0
2013-07-02 15:30:00,44.91,44.93,44.87,44.93,30000.0,38.3907,38.4078,38.3565,38.4078,30000.0
2013-07-02 15:35:00,44.93,44.97,44.91,44.95,21000.0,38.4078,38.442,38.3907,38.4249,21000.0
2013-07-02 15:40:00,44.95,44.96,44.86,44.87,40900.0,38.4249,38.4335,38.348,38.3565,40900.0
2013-07-02 15:45:00,44.88,45.04,44.88,44.97,54000.0,38.3651,38.5018,38.3651,38.442,54000.0
2013-07-02 15:50:00,44.97,45.03,44.95,44.98,57200.0,38.442,38.4933,38.4249,38.4506,57200.0
2013-07-02 15:55:00,44.98,45.01,44.98,44.98,108400.0,38.4506,38.4762,38.4506,38.4506,108400.0
2013-07-03 09:30:00,44.74,45.04,44.66,44.78,33700.0,38.2454,38.5018,38.177,38.2796,33700.0
2013-07-03 09:35:00,44.71,44.77,44.64,44.71,6900.0,38.2198,38.271,38.1599,38.2198,6900.0
2013-07-03 09:40:00,44.72,44.84,44.72,44.75,15700.0,38.2283,38.3309,38.2283,38.2539,15700.0
2013-07-03 09:45:00,44.75,44.86,44.72,44.76,26000.0,38.2539,38.348,38.2283,38.2625,26000.0
2013-07-03 09:50:00,44.76,44.82,44.74,44.77,14600.0,38.2625,38.3138,38.2454,38.271,14600.0
2013-07-03 09:55:00,44.77,44.77,44.63,44.66,37500.0,38.271,38.271,38.1514,38.177,37500.0
2013-07-03 10:00:00,44.65,44.8,44.65,44.65,30300.0,38.1685,38.2967,38.1685,38.1685,30300.0
2013-07-03 10:05:00,44.66,44.72,44.59,44.69,14900.0,38.177,38.2283,38.1172,38.2027,14900.0
2013-07-03 10:10:00,44.7,44.72,44.62,44.66,66700.0,38.2112,38.2283,38.1428,38.177,66700.0
2013-07-03 10:15:00,44.65,44.7,44.58,44.63,24200.0,38.1685,38.2112,38.1086,38.1514,24200.0
2013-07-03 10:20:00,44.63,44.71,44.6,44.71,38200.0,38.1514,38.2198,38.1257,38.2198,38200.0
2013-07-03 10:25:00,44.71,44.74,44.63,44.68,35600.0,38.2198,38.2454,38.1514,38.1941,35600.0
2013-07-03 10:30:00,44.71,44.71,44.64,44.69,26700.0,38.2198,38.2198,38.1599,38.2027,26700.0
2013-07-03 10:35:00,44.69,44.75,44.64,44.71,38400.0,38.2027,38.2539,38.1599,38.2198,38400.0
2013-07-03 10:40:00,44.72,44.84,44.68,44.75,47000.0,38.2283,38.3309,38.1941,38.2539,47000.0
2013-07-03 10:45:00,44.74,44.78,44.69,44.75,21000.0,38.2454,38.2796,38.2027,38.2539,21000.0
2013-07-03 10:50:00,44.74,44.83,44.64,44.65,29600.0,38.2454,38.3223,38.1599,38.1685,29600.0
2013-07-03 10:55:00,44.66,44.68,44.61,44.61,18300.0,38.177,38.1941,38.1343,38.1343,18300.0
2013-07-03 11:00:00,44.61,44.68,44.6,44.65,19700.0,38.1343,38.1941,38.1257,38.1685,19700.0
2013-07-03 11:05:00,44.65,44.7,44.63,44.68,15600.0,38.1685,38.2112,38.1514,38.1941,15600.0
2013-07-03 11:10:00,44.68,44.74,44.66,44.74,11400.0,38.1941,38.2454,38.177,38.2454,11400.0
2013-07-03 11:15:00,44.74,44.81,44.74,44.78,17100.0,38.2454,38.3052,38.2454,38.2796,17100.0
2013-07-03 11:20:00,44.78,44.86,44.77,44.79,21700.0,38.2796,38.348,38.271,38.2881,21700.0
2013-07-03 11:25:00,44.79,44.88,44.79,44.85,40200.0,38.2881,38.3651,38.2881,38.3394,40200.0
2013-07-03 11:30:00,44.85,44.9,44.83,44.83,16700.0,38.3394,38.3822,38.3223,38.3223,16700.0
2013-07-03 11:35:00,44.82,44.83,44.78,44.83,13600.0,38.3138,38.3223,38.2796,38.3223,13600.0
2013-07-03 11:40:00,44.83,44.88,44.82,44.88,10900.0,38.3223,38.3651,38.3138,38.3651,10900.0
2013-07-03 11:45:00,44.87,44.89,44.84,44.84,17300.0,38.3565,38.3736,38.3309,38.3309,17300.0
2013-07-03 11:50:00,44.85,44.93,44.85,44.93,17900.0,38.3394,38.4078,38.3394,38.4078,17900.0
2013-07-03 11:55:00,44.93,45.05,44.93,45.05,22300.0,38.4078,38.5104,38.4078,38.5104,22300.0
2013-07-03 12:00:00,45.05,45.05,44.96,44.98,28200.0,38.5104,38.5104,38.4335,38.4506,28200.0
2013-07-03 12:05:00,44.98,45.05,44.97,44.98,47200.0,38.4506,38.5104,38.442,38.4506,47200.0
2013-07-03 12:10:00,44.99,45.01,44.9,44.93,26700.0,38.4591,38.4762,38.3822,38.4078,26700.0
2013-07-03 12:15:00,44.93,45.01,44.89,44.95,39700.0,38.4078,38.4762,38.3736,38.4249,39700.0
2013-07-03 12:20:00,44.96,44.99,44.95,44.95,25000.0,38.4335,38.4591,38.4249,38.4249,25000.0
2013-07-03 12:25:00,44.95,44.99,44.94,44.96,29800.0,38.4249,38.4591,38.4164,38.4335,29800.0
2013-07-03 12:30:00,44.96,44.99,44.93,44.93,22000.0,38.4335,38.4591,38.4078,38.4078,22000.0
2013-07-03 12:35:00,44.93,44.94,44.91,44.91,23700.0,38.4078,38.4164,38.3907,38.3907,23700.0
2013-07-03 12:40:00,44.91,44.98,44.89,44.97,48800.0,38.3907,38.4506,38.3736,38.442,48800.0
2013-07-03 12:45:00,44.97,44.98,44.86,44.9,37600.0,38.442,38.4506,38.348,38.3822,37600.0
2013-07-03 12:50:00,44.9,44.9,44.85,44.87,20000.0,38.3822,38.3822,38.3394,38.3565,20000.0
2013-07-03 12:55:00,44.88,44.96,44.87,44.95,82900.0,38.3651,38.4335,38.3565,38.4249,82900.0
2013-07-05 09:30:00,44.96,45.02,44.6,44.7,44500.0,38.4335,38.4848,38.1257,38.2112,44500.0
2013-07-05 09:35:00,44.76,44.8,44.63,44.72,9500.0,38.2625,38.2967,38.1514,38.2283,9500.0
2013-07-05 09:40:00,44.68,44.73,44.57,44.68,15500.0,38.1941,38.2368,38.1001,38.1941,15500.0
2013-07-05 09:45:00,44.69,44.83,44.65,44.8,12000.0,38.2027,38.3223,38.1685,38.2967,12000.0
2013-07-05 09:50:00,44.8,44.84,44.76,44.77,9800.0,38.2967,38.3309,38.2625,38.271,9800.0
2013-07-05 09:55:00,44.74,44.74,44.64,44.65,3800.0,38.2454,38.2454,38.1599,38.1685,3800.0
2013-07-05 10:00:00,44.64,44.66,44.56,44.62,22000.0,38.1599,38.177,38.0915,38.1428,22000.0
2013-07-05 10:05:00,44.63,44.64,44.52,44.53,32400.0,38.1514,38.1599,38.0573,38.0659,32400.0
2013-07-05 10:10:00,44.52,44.52,44.38,44.4,32500.0,38.0573,38.0573,37.9377,37.9548,32500.0
2013-07-05 10:15:00,44.39,44.44,44.37,44.37,21100.0,37.9462,37.9889,37.9291,37.9291,21100.0
2013-07-05 10:20:00,44.36,44.36,44.25,44.27,42800.0,37.9206,37.9206,37.8265,37.8436,42800.0
2013-07-05 10:25:00,44.27,44.4,44.27,44.4,25000.0,37.8436,37.9548,37.8436,37.9548,25000.0
2013-07-05 10:30:00,44.41,44.46,44.35,44.35,32800.0,37.9633,38.006,37.912,37.912,32800.0
2013-07-05 10:35:00,44.34,44.4,44.28,44.32,23600.0,37.9035,37.9548,37.8522,37.8864,23600.0
2013-07-05 10:40:00,44.32,44.36,44.28,44.29,21600.0,37.8864,37.9206,37.8522,37.8607,21600.0
2013-07-05 10:45:00,44.29,44.32,44.27,44.28,12800.0,37.8607,37.8864,37.8436,37.8522,12800.0
2013-07-05 10:50:00,44.29,44.32,44.19,44.26,15000.0,37.8607,37.8864,37.7752,37.8351,15000.0
2013-07-05 10:55:00,44.25,44.27,44.25,44.27,17200.0,37.8265,37.8436,37.8265,37.8436,17200.0
2013-07-05 11:00:00,44.28,44.35,44.28,44.34,20200.0,37.8522,37.912,37.8522,37.9035,20200.0
2013-07-05 11:05:00,44.34,44.36,44.24,44.25,20100.0,37.9035,37.9206,37.818,37.8265,20100.0
2013-07-05 11:10:00,44.25,44.34,44.25,44.3,14100.0,37.8265,37.9035,37.8265,37.8693,14100.0
2013-07-05 11:15:00,44.29,44.29,44.19,44.27,9400.0,37.8607,37.8607,37.7752,37.8436,9400.0
2013-07-05 11:20:00,44.28,44.31,44.24,44.24,7400.0,37.8522,37.8778,37.818,37.818,7400.0
2013-07-05 11:25:00,44.23,44.27,44.18,44.18,11200.0,37.8094,37.8436,37.7667,37.7667,11200.0
2013-07-05 11:30:00,44.18,44.2,44.12,44.12,14200.0,37.7667,37.7838,37.7154,37.7154,14200.0
2013-07-05 11:35:00,44.11,44.23,44.11,44.22,8400.0,37.7069,37.8094,37.7069,37.8009,8400.0
2013-07-05 11:40:00,44.22,44.22,44.17,44.19,8300.0,37.8009,37.8009,37.7581,37.7752,8300.0
2013-07-05 11:45:00,44.18,44.22,44.16,44.22,12600.0,37.7667,37.8009,37.7496,37.8009,12600.0
2013-07-05 11:50:00,44.22,44.23,44.2,44.2,9100.0,37.8009,37.8094,37.7838,37.7838,9100.0
2013-07-05 11:55:00,44.2,44.33,44.2,44.32,13400.0,37.7838,37.8949,37.7838,37.8864,13400.0
2013-07-05 12:00:00,44.33,44.37,44.33,44.35,18900.0,37.8949,37.9291,37.8949,37.912,18900.0
2013-07-05 12:05:00,44.35,44.36,44.29,44.3,12300.0,37.912,37.9206,37.8607,37.8693,12300.0
2013-07-05 12:10:00,44.3,44.38,44.3,44.37,7300.0,37.8693,37.9377,37.8693,37.9291,7300.0
2013-07-05 12:15:00,44.38,44.48,44.38,44.46,7000.0,37.9377,38.0231,37.9377,38.006,7000.0
2013-07-05 12:20:00,44.45,44.47,44.39,44.4,6500.0,37.9975,38.0146,37.9462,37.9548,6500.0
2013-07-05 12:25:00,44.4,44.4,44.34,44.36,6700.0,37.9548,37.9548,37.9035,37.9206,6700.0
2013-07-05 12:30:00,44.37,44.43,44.37,44.4,4000.0,37.9291,37.9804,37.9291,37.9548,4000.0
2013-07-05 12:35:00,44.4,44.42,44.36,44.36,12400.0,37.9548,37.9718,37.9206,37.9206,12400.0
2013-07-05 12:40:00,44.35,44.44,44.35,44.44,11600.0,37.912,37.9889,37.912,37.9889,11600.0
2013-07-05 12:45:00,44.43,44.44,44.4,44.41,5900.0,37.9804,37.9889,37.9548,37.9633,5900.0
2013-07-05 12:50:00,44.42,44.47,44.41,44.45,6300.0,37.9718,38.0146,37.9633,37.9975,6300.0
2013-07-05 12:55:00,44.45,44.45,44.42,44.43,4100.0,37.9975,37.9975,37.9718,37.9804,4100.0
2013-07-05 13:00:00,44.44,44.47,44.39,44.39,13000.0,37.9889,38.0146,37.9462,37.9462,13000.0
2013-07-05 13:05:00,44.4,44.43,44.37,44.4,15600.0,37.9548,37.9804,37.9291,37.9548,15600.0
2013-07-05 13:10:00,44.4,44.5,44.4,44.49,12600.0,37.9548,38.0402,37.9548,38.0317,12600.0
2013-07-05 13:15:00,44.48,44.49,44.42,44.45,7000.0,38.0231,38.0317,37.9718,37.9975,7000.0
2013-07-05 13:20:00,44.44,44.49,44.43,44.43,7300.0,37.9889,38.0317,37.9804,37.9804,7300.0
2013-07-05 13:25:00,44.43,44.47,44.41,44.44,9400.0,37.9804,38.0146,37.9633,37.9889,9400.0
2013-07-05 13:30:00,44.44,44.45,44.42,44.43,5800.0,37.9889,37.9975,37.9718,37.9804,5800.0
2013-07-05 13:35:00,44.43,44.46,44.4,44.4,6200.0,37.9804,38.006,37.9548,37.9548,6200.0
2013-07-05 13:40:00,44.4,44.42,44.35,44.42,8000.0,37.9548,37.9718,37.912,37.9718,8000.0
2013-07-05 13:45:00,44.41,44.41,44.37,44.38,5500.0,37.9633,37.9633,37.9291,37.9377,5500.0
2013-07-05 13:50:00,44.38,44.38,44.35,44.36,3900.0,37.9377,37.9377,37.912,37.9206,3900.0
2013-07-05 13:55:00,44.36,44.37,44.32,44.32,7100.0,37.9206,37.9291,37.8864,37.8864,7100.0
2013-07-05 14:00:00,44.32,44.33,44.31,44.31,9200.0,37.8864,37.8949,37.8778,37.8778,9200.0
2013-07-05 14:05:00,44.3,44.31,44.28,44.3,14900.0,37.8693,37.8778,37.8522,37.8693,14900.0
2013-07-05 14:10:00,44.3,44.32,44.29,44.32,23200.0,37.8693,37.8864,37.8607,37.8864,23200.0
2013-07-05 14:15:00,44.33,44.34,44.31,44.32,13600.0,37.8949,37.9035,37.8778,37.8864,13600.0
2013-07-05 14:20:00,44.32,44.38,44.32,44.38,17500.0,37.8864,37.9377,37.8864,37.9377,17500.0
2013-07-05 14:25:00,44.38,44.41,44.37,44.4,15200.0,37.9377,37.9633,37.9291,37.9548,15200.0
2013-07-05 14:30:00,44.4,44.45,44.37,44.42,29800.0,37.9548,37.9975,37.9291,37.9718,29800.0
2013-07-05 14:35:00,44.42,44.5,44.42,44.5,7400.0,37.9718,38.0402,37.9718,38.0402,7400.0
2013-07-05 14:40:00,44.51,44.51,44.44,44.48,10100.0,38.0488,38.0488,37.9889,38.0231,10100.0
2013-07-05 14:45:00,44.49,44.5,44.4,44.41,9700.0,38.0317,38.0402,37.9548,37.9633,9700.0
2013-07-05 14:50:00,44.42,44.54,44.41,44.53,44100.0,37.9718,38.0744,37.9633,38.0659,44100.0
2013-07-05 14:55:00,44.53,44.53,44.45,44.49,21600.0,38.0659,38.0659,37.9975,38.0317,21600.0
2013-07-05 15:00:00,44.5,44.53,44.49,44.53,5400.0,38.0402,38.0659,38.0317,38.0659,5400.0
2013-07-05 15:05:00,44.52,44.54,44.52,44.53,11200.0,38.0573,38.0744,38.0573,38.0659,11200.0
2013-07-05 15:10:00,44.53,44.53,44.48,44.51,20300.0,38.0659,38.0659,38.0231,38.0488,20300.0
2013-07-05 15:15:00,44.51,44.53,44.46,44.46,15400.0,38.0488,38.0659,38.006,38.006,15400.0
2013-07-05 15:20:00,44.46,44.46,44.43,44.43,8600.0,38.006,38.006,37.9804,37.9804,8600.0
2013-07-05 15:25:00,44.43,44.46,44.39,44.46,16400.0,37.9804,38.006,37.9462,38.006,16400.0
2013-07-05 15:30:00,44.47,44.49,44.44,44.48,13500.0,38.0146,38.0317,37.9889,38.0231,13500.0
2013-07-05 15:35:00,44.49,44.5,44.45,44.49,17500.0,38.0317,38.0402,37.9975,38.0317,17500.0
2013-07-05 15:40:00,44.51,44.55,44.5,44.55,24600.0,38.0488,38.083,38.0402,38.083,24600.0
2013-07-05 15:45:00,44.54,44.55,44.48,44.55,26500.0,38.0744,38.083,38.0231,38.083,26500.0
2013-07-05 15:50:00,44.55,44.59,44.55,44.58,35700.0,38.083,38.1172,38.083,38.1086,35700.0
2013-07-05 15:55:00,44.58,44.67,44.58,44.66,58800.0,38.1086,38.1856,38.1086,38.177,58800.0
2013-07-08 09:30:00,44.77,44.91,44.74,44.78,26900.0,38.271,38.3907,38.2454,38.2796,26900.0
2013-07-08 09:35:00,44.8,44.8,44.68,44.7,5700.0,38.2967,38.2967,38.1941,38.2112,5700.0
2013-07-08 09:40:00,44.69,44.7,44.55,44.6,10700.0,38.2027,38.2112,38.083,38.1257,10700.0
2013-07-08 09:45:00,44.64,44.83,44.64,44.78,15000.0,38.1599,38.3223,38.1599,38.2796,15000.0
2013-07-08 09:50:00,44.8,44.83,44.76,44.81,13600.0,38.2967,38.3223,38.2625,38.3052,13600.0
2013-07-08 09:55:00,44.81,44.95,44.81,44.93,12600.0,38.3052,38.4249,38.3052,38.4078,12600.0
2013-07-08 10:00:00,44.91,45.04,44.85,44.94,29200.0,38.3907,38.5018,38.3394,38.4164,29200.0
2013-07-08 10:05:00,44.95,45.0,44.84,44.88,18800.0,38.4249,38.4677,38.3309,38.3651,18800.0
2013-07-08 10:10:00,44.9,45.02,44.9,44.97,35900.0,38.3822,38.4848,38.3822,38.442,35900.0
2013-07-08 10:15:00,44.96,44.98,44.92,44.96,30900.0,38.4335,38.4506,38.3993,38.4335,30900.0
2013-07-08 10:20:00,44.98,45.08,44.98,45.04,16600.0,38.4506,38.536,38.4506,38.5018,16600.0
2013-07-08 10:25:00,45.03,45.14,45.03,45.14,33600.0,38.4933,38.5873,38.4933,38.5873,33600.0
2013-07-08 10:30:00,45.13,45.19,45.09,45.14,19300.0,38.5788,38.6301,38.5446,38.5873,19300.0
2013-07-08 10:35:00,45.12,45.13,45.04,45.12,24800.0,38.5702,38.5788,38.5018,38.5702,24800.0
2013-07-08 10:40:00,45.11,45.21,45.11,45.2,18500.0,38.5617,38.6472,38.5617,38.6386,18500.0
2013-07-08 10:45:00,45.2,45.28,45.2,45.23,19000.0,38.6386,38.707,38.6386,38.6643,19000.0
2013-07-08 10:50:00,45.24,45.3,45.23,45.28,8900.0,38.6728,38.7241,38.6643,38.707,8900.0
2013-07-08 10:55:00,45.29,45.3,45.25,45.26,21500.0,38.7156,38.7241,38.6814,38.6899,21500.0
2013-07-08 11:00:00,45.25,45.25,45.16,45.2,15200.0,38.6814,38.6814,38.6044,38.6386,15200.0
2013-07-08 11:05:00,45.19,45.24,45.17,45.18,14700.0,38.6301,38.6728,38.613,38.6215,14700.0
2013-07-08 11:10:00,45.19,45.23,45.15,45.23,19500.0,38.6301,38.6643,38.5959,38.6643,19500.0
2013-07-08 11:15:00,45.22,45.22,45.15,45.17,10300.0,38.6557,38.6557,38.5959,38.613,10300.0
2013-07-08 11:20:00,45.16,45.19,45.15,45.18,7900.0,38.6044,38.6301,38.5959,38.6215,7900.0
2013-07-08 11:25:00,45.17,45.21,45.15,45.21,33100.0,38.613,38.6472,38.5959,38.6472,33100.0
2013-07-08 11:30:00,45.21,45.25,45.19,45.21,15100.0,38.6472,38.6814,38.6301,38.6472,15100.0
2013-07-08 11:35:00,45.22,45.24,45.18,45.18,7600.0,38.6557,38.6728,38.6215,38.6215,7600.0
2013-07-08 11:40:00,45.19,45.21,45.14,45.16,17200.0,38.6301,38.6472,38.5873,38.6044,17200.0
2013-07-08 11:45:00,45.16,45.17,45.09,45.14,11900.0,38.6044,38.613,38.5446,38.5873,11900.0
2013-07-08 11:50:00,45.14,45.14,45.06,45.07,10000.0,38.5873,38.5873,38.5189,38.5275,10000.0
2013-07-08 11:55:00,45.06,45.12,45.05,45.12,12900.0,38.5189,38.5702,38.5104,38.5702,12900.0
2013-07-08 12:00:00,45.12,45.21,45.11,45.21,23100.0,38.5702,38.6472,38.5617,38.6472,23100.0
2013-07-08 12:05:00,45.21,45.21,45.14,45.16,24200.0,38.6472,38.6472,38.5873,38.6044,24200.0
2013-07-08 12:10:00,45.15,45.19,45.14,45.16,5600.0,38.5959,38.6301,38.5873,38.6044,5600.0
2013-07-08 12:15:00,45.17,45.24,45.16,45.24,15300.0,38.613,38.6728,38.6044,38.6728,15300.0
2013-07-08 12:20:00,45.23,45.27,45.22,45.23,14000.0,38.6643,38.6985,38.6557,38.6643,14000.0
2013-07-08 12:25:00,45.23,45.24,45.21,45.23,6600.0,38.6643,38.6728,38.6472,38.6643,6600.0
2013-07-08 12:30:00,45.23,45.25,45.21,45.22,10400.0,38.6643,38.6814,38.6472,38.6557,10400.0
2013-07-08 12:35:00,45.22,45.28,45.22,45.24,7800.0,38.6557,38.707,38.6557,38.6728,7800.0
2013-07-08 12:40:00,45.24,45.29,45.23,45.26,18600.0,38.6728,38.7156,38.6643,38.6899,18600.0
2013-07-08 12:45:00,45.25,45.28,45.22,45.26,11700.0,38.6814,38.707,38.6557,38.6899,11700.0
2013-07-08 12:50:00,45.26,45.26,45.2,45.25,10800.0,38.6899,38.6899,38.6386,38.6814,10800.0
2013-07-08 12:55:00,45.25,45.27,45.21,45.23,8900.0,38.6814,38.6985,38.6472,38.6643,8900.0
2013-07-08 13:00:00,45.23,45.27,45.23,45.27,6900.0,38.6643,38.6985,38.6643,38.6985,6900.0
2013-07-08 13:05:00,45.27,45.3,45.26,45.26,15100.0,38.6985,38.7241,38.6899,38.6899,15100.0
2013-07-08 13:10:00,45.26,45.29,45.25,45.28,5000.0,38.6899,38.7156,38.6814,38.707,5000.0
2013-07-08 13:15:00,45.28,45.28,45.21,45.22,11700.0,38.707,38.707,38.6472,38.6557,11700.0
2013-07-08 13:20:00,45.22,45.23,45.16,45.16,6700.0,38.6557,38.6643,38.6044,38.6044,6700.0
2013-07-08 13:25:00,45.17,45.18,45.14,45.16,6600.0,38.613,38.6215,38.5873,38.6044,6600.0
2013-07-08 13:30:00,45.17,45.23,45.17,45.23,6700.0,38.613,38.6643,38.613,38.6643,6700.0
2013-07-08 13:35:00,45.24,45.26,45.22,45.22,9900.0,38.6728,38.6899,38.6557,38.6557,9900.0
2013-07-08 13:40:00,45.22,45.24,45.19,45.24,7100.0,38.6557,38.6728,38.6301,38.6728,7100.0
2013-07-08 13:45:00,45.25,45.32,45.25,45.31,9500.0,38.6814,38.7412,38.6814,38.7327,9500.0
2013-07-08 13:50:00,45.31,45.32,45.3,45.31,6900.0,38.7327,38.7412,38.7241,38.7327,6900.0
2013-07-08 13:55:00,45.31,45.36,45.3,45.36,9300.0,38.7327,38.7754,38.7241,38.7754,9300.0
2013-07-08 14:00:00,45.35,45.4,45.35,45.4,11900.0,38.7668,38.8096,38.7668,38.8096,11900.0
2013-07-08 14:05:00,45.39,45.45,45.37,45.42,56900.0,38.801,38.8523,38.7839,38.8267,56900.0
2013-07-08 14:10:00,45.41,45.45,45.38,45.4,42400.0,38.8181,38.8523,38.7925,38.8096,42400.0
2013-07-08 14:15:00,45.4,45.45,45.39,45.45,20000.0,38.8096,38.8523,38.801,38.8523,20000.0
2013-07-08 14:20:00,45.45,45.45,45.36,45.37,25900.0,38.8523,38.8523,38.7754,38.7839,25900.0
2013-07-08 14:25:00,45.38,45.39,45.32,45.32,16500.0,38.7925,38.801,38.7412,38.7412,16500.0
2013-07-08 14:30:00,45.32,45.37,45.32,45.33,14400.0,38.7412,38.7839,38.7412,38.7498,14400.0
2013-07-08 14:35:00,45.32,45.34,45.29,45.34,10900.0,38.7412,38.7583,38.7156,38.7583,10900.0
2013-07-08 14:40:00,45.35,45.35,45.28,45.3,20100.0,38.7668,38.7668,38.707,38.7241,20100.0
2013-07-08 14:45:00,45.3,45.31,45.29,45.3,8200.0,38.7241,38.7327,38.7156,38.7241,8200.0
2013-07-08 14:50:00,45.29,45.34,45.25,45.34,24700.0,38.7156,38.7583,38.6814,38.7583,24700.0
2013-07-08 14:55:00,45.34,45.35,45.32,45.32,19700.0,38.7583,38.7668,38.7412,38.7412,19700.0
2013-07-08 15:00:00,45.31,45.32,45.24,45.25,20100.0,38.7327,38.7412,38.6728,38.6814,20100.0
2013-07-08 15:05:00,45.25,45.26,45.21,45.24,37700.0,38.6814,38.6899,38.6472,38.6728,37700.0
2013-07-08 15:10:00,45.23,45.24,45.15,45.18,28300.0,38.6643,38.6728,38.5959,38.6215,28300.0
2013-07-08 15:15:00,45.19,45.19,45.14,45.16,19400.0,38.6301,38.6301,38.5873,38.6044,19400.0
2013-07-08 15:20:00,45.17,45.2,45.15,45.16,14200.0,38.613,38.6386,38.5959,38.6044,14200.0
2013-07-08 15:25:00,45.17,45.23,45.16,45.19,22800.0,38.613,38.6643,38.6044,38.6301,22800.0
2013-07-08 15:30:00,45.18,45.26,45.15,45.26,24800.0,38.6215,38.6899,38.5959,38.6899,24800.0
2013-07-08 15:35:00,45.26,45.29,45.17,45.22,19200.0,38.6899,38.7156,38.613,38.6557,19200.0
2013-07-08 15:40:00,45.23,45.25,45.18,45.18,33900.0,38.6643,38.6814,38.6215,38.6215,33900.0
2013-07-08 15:45:00,45.18,45.2,45.15,45.2,47900.0,38.6215,38.6386,38.5959,38.6386,47900.0
2013-07-08 15:50:00,45.2,45.2,45.12,45.13,105300.0,38.6386,38.6386,38.5702,38.5788,105300.0
2013-07-08 15:55:00,45.13,45.22,45.12,45.19,124000.0,38.5788,38.6557,38.5702,38.6301,124000.0
2013-07-09 09:30:00,45.19,45.39,45.04,45.07,64400.0,38.6301,38.801,38.5018,38.5275,64400.0
2013-07-09 09:35:00,45.06,45.19,45.05,45.11,17800.0,38.5189,38.6301,38.5104,38.5617,17800.0
2013-07-09 09:40:00,45.11,45.17,45.08,45.11,36500.0,38.5617,38.613,38.536,38.5617,36500.0
2013-07-09 09:45:00,45.12,45.25,45.11,45.18,30300.0,38.5702,38.6814,38.5617,38.6215,30300.0
2013-07-09 09:50:00,45.19,45.24,45.14,45.15,16600.0,38.6301,38.6728,38.5873,38.5959,16600.0
2013-07-09 09:55:00,45.14,45.24,45.14,45.17,40400.0,38.5873,38.6728,38.5873,38.613,40400.0
2013-07-09 10:00:00,45.18,45.18,45.02,45.07,33400.0,38.6215,38.6215,38.4848,38.5275,33400.0
2013-07-09 10:05:00,45.09,45.15,45.01,45.07,26500.0,38.5446,38.5959,38.4762,38.5275,26500.0
2013-07-09 10:10:00,45.08,45.08,44.98,45.02,25300.0,38.536,38.536,38.4506,38.4848,25300.0
2013-07-09 10:15:00,45.02,45.18,45.02,45.18,18700.0,38.4848,38.6215,38.4848,38.6215,18700.0
2013-07-09 10:20:00,45.17,45.21,45.1,45.2,8200.0,38.613,38.6472,38.5531,38.6386,8200.0
2013-07-09 10:25:00,45.22,45.26,45.19,45.2,15100.0,38.6557,38.6899,38.6301,38.6386,15100.0
2013-07-09 10:30:00,45.18,45.23,45.14,45.2,11500.0,38.6215,38.6643,38.5873,38.6386,11500.0
2013-07-09 10:35:00,45.18,45.28,45.18,45.26,4100.0,38.6215,38.707,38.6215,38.6899,4100.0
2013-07-09 10:40:00,45.27,45.36,45.26,45.35,7500.0,38.6985,38.7754,38.6899,38.7668,7500.0
2013-07-09 10:45:00,45.34,45.35,45.31,45.35,7300.0,38.7583,38.7668,38.7327,38.7668,7300.0
2013-07-09 10:50:00,45.35,45.37,45.34,45.35,7700.0,38.7668,38.7839,38.7583,38.7668,7700.0
2013-07-09 10:55:00,45.36,45.39,45.35,45.39,4700.0,38.7754,38.801,38.7668,38.801,4700.0
2013-07-09 11:00:00,45.39,45.4,45.34,45.34,10900.0,38.801,38.8096,38.7583,38.7583,10900.0
2013-07-09 11:05:00,45.33,45.36,45.3,45.35,9900.0,38.7498,38.7754,38.7241,38.7668,9900.0
2013-07-09 11:10:00,45.34,45.36,45.31,45.31,7000.0,38.7583,38.7754,38.7327,38.7327,7000.0
2013-07-09 11:15:00,45.31,45.31,45.28,45.29,61800.0,38.7327,38.7327,38.707,38.7156,61800.0
2013-07-09 11:20:00,45.29,45.29,45.19,45.19,13000.0,38.7156,38.7156,38.6301,38.6301,13000.0
2013-07-09 11:25:00,45.19,45.2,45.14,45.16,13500.0,38.6301,38.6386,38.5873,38.6044,13500.0
2013-07-09 11:30:00,45.16,45.22,45.15,45.19,10500.0,38.6044,38.6557,38.5959,38.6301,10500.0
2013-07-09 11:35:00,45.19,45.21,45.16,45.16,8600.0,38.6301,38.6472,38.6044,38.6044,8600.0
2013-07-09 11:40:00,45.16,45.19,45.15,45.19,15100.0,38.6044,38.6301,38.5959,38.6301,15100.0
2013-07-09 11:45:00,45.19,45.21,45.17,45.19,11800.0,38.6301,38.6472,38.613,38.6301,11800.0
2013-07-09 11:50:00,45.19,45.21,45.18,45.21,15300.0,38.6301,38.6472,38.6215,38.6472,15300.0
2013-07-09 11:55:00,45.2,45.21,45.16,45.21,13100.0,38.6386,38.6472,38.6044,38.6472,13100.0
2013-07-09 12:00:00,45.21,45.26,45.2,45.25,35100.0,38.6472,38.6899,38.6386,38.6814,35100.0
2013-07-09 12:05:00,45.25,45.28,45.25,45.28,11000.0,38.6814,38.707,38.6814,38.707,11000.0
2013-07-09 12:10:00,45.28,45.3,45.27,45.3,13500.0,38.707,38.7241,38.6985,38.7241,13500.0
2013-07-09 12:15:00,45.29,45.31,45.29,45.3,12200.0,38.7156,38.7327,38.7156,38.7241,12200.0
2013-07-09 12:20:00,45.3,45.3,45.28,45.28,13000.0,38.7241,38.7241,38.707,38.707,13000.0
2013-07-09 12:25:00,45.28,45.3,45.28,45.3,14000.0,38.707,38.7241,38.707,38.7241,14000.0
2013-07-09 12:30:00,45.29,45.31,45.29,45.31,18700.0,38.7156,38.7327,38.7156,38.7327,18700.0
2013-07-09 12:35:00,45.3,45.32,45.29,45.3,25800.0,38.7241,38.7412,38.7156,38.7241,25800.0
2013-07-09 12:40:00,45.3,45.31,45.29,45.3,11500.0,38.7241,38.7327,38.7156,38.7241,11500.0
2013-07-09 12:45:00,45.3,45.3,45.26,45.26,12100.0,38.7241,38.7241,38.6899,38.6899,12100.0
2013-07-09 12:50:00,45.26,45.31,45.26,45.28,16400.0,38.6899,38.7327,38.6899,38.707,16400.0
2013-07-09 12:55:00,45.28,45.29,45.27,45.29,7300.0,38.707,38.7156,38.6985,38.7156,7300.0
2013-07-09 13:00:00,45.28,45.31,45.28,45.3,14500.0,38.707,38.7327,38.707,38.7241,14500.0
2013-07-09 13:05:00,45.3,45.31,45.29,45.29,23300.0,38.7241,38.7327,38.7156,38.7156,23300.0
2013-07-09 13:10:00,45.3,45.31,45.29,45.3,19100.0,38.7241,38.7327,38.7156,38.7241,19100.0
2013-07-09 13:15:00,45.3,45.31,45.29,45.29,7900.0,38.7241,38.7327,38.7156,38.7156,7900.0
2013-07-09 13:20:00,45.29,45.31,45.29,45.3,11600.0,38.7156,38.7327,38.7156,38.7241,11600.0
2013-07-09 13:25:00,45.31,45.36,45.31,45.34,15900.0,38.7327,38.7754,38.7327,38.7583,15900.0
2013-07-09 13:30:00,45.34,45.38,45.34,45.37,15800.0,38.7583,38.7925,38.7583,38.7839,15800.0
2013-07-09 13:35:00,45.38,45.4,45.38,45.38,12500.0,38.7925,38.8096,38.7925,38.7925,12500.0
2013-07-09 13:40:00,45.39,45.41,45.37,45.41,7300.0,38.801,38.8181,38.7839,38.8181,7300.0
2013-07-09 13:45:00,45.42,45.45,45.4,45.43,23000.0,38.8267,38.8523,38.8096,38.8352,23000.0
2013-07-09 13:50:00,45.43,45.43,45.39,45.39,11100.0,38.8352,38.8352,38.801,38.801,11100.0
2013-07-09 13:55:00,45.39,45.41,45.39,45.41,7600.0,38.801,38.8181,38.801,38.8181,7600.0
2013-07-09 14:00:00,45.41,45.43,45.4,45.43,10000.0,38.8181,38.8352,38.8096,38.8352,10000.0
2013-07-09 14:05:00,45.43,45.45,45.42,45.45,17700.0,38.8352,38.8523,38.8267,38.8523,17700.0
2013-07-09 14:10:00,45.45,45.47,45.44,45.46,22300.0,38.8523,38.8694,38.8438,38.8609,22300.0
2013-07-09 14:15:00,45.46,45.47,45.42,45.42,31600.0,38.8609,38.8694,38.8267,38.8267,31600.0
2013-07-09 14:20:00,45.42,45.45,45.42,45.45,24400.0,38.8267,38.8523,38.8267,38.8523,24400.0
2013-07-09 14:25:00,45.45,45.49,45.45,45.47,36600.0,38.8523,38.8865,38.8523,38.8694,36600.0
2013-07-09 14:30:00,45.46,45.47,45.44,45.44,13200.0,38.8609,38.8694,38.8438,38.8438,13200.0
2013-07-09 14:35:00,45.45,45.46,45.42,45.42,46800.0,38.8523,38.8609,38.8267,38.8267,46800.0
2013-07-09 14:40:00,45.43,45.47,45.42,45.46,23600.0,38.8352,38.8694,38.8267,38.8609,23600.0
2013-07-09 14:45:00,45.47,45.5,45.46,45.47,28600.0,38.8694,38.8951,38.8609,38.8694,28600.0
2013-07-09 14:50:00,45.47,45.47,45.42,45.42,26100.0,38.8694,38.8694,38.8267,38.8267,26100.0
2013-07-09 14:55:00,45.42,45.43,45.39,45.4,19000.0,38.8267,38.8352,38.801,38.8096,19000.0
2013-07-09 15:00:00,45.41,45.43,45.39,45.39,25400.0,38.8181,38.8352,38.801,38.801,25400.0
2013-07-09 15:05:00,45.39,45.41,45.38,45.39,30400.0,38.801,38.8181,38.7925,38.801,30400.0
2013-07-09 15:10:00,45.38,45.39,45.34,45.34,41000.0,38.7925,38.801,38.7583,38.7583,41000.0
2013-07-09 15:15:00,45.34,45.35,45.26,45.27,54400.0,38.7583,38.7668,38.6899,38.6985,54400.0
2013-07-09 15:20:00,45.27,45.28,45.25,45.26,20400.0,38.6985,38.707,38.6814,38.6899,20400.0
2013-07-09 15:25:00,45.26,45.28,45.24,45.24,41100.0,38.6899,38.707,38.6728,38.6728,41100.0
2013-07-09 15:30:00,45.24,45.25,45.18,45.23,54400.0,38.6728,38.6814,38.6215,38.6643,54400.0
2013-07-09 15:35:00,45.24,45.3,45.24,45.28,44000.0,38.6728,38.7241,38.6728,38.707,44000.0
2013-07-09 15:40:00,45.28,45.31,45.26,45.3,94700.0,38.707,38.7327,38.6899,38.7241,94700.0
2013-07-09 15:45:00,45.3,45.33,45.26,45.3,105800.0,38.7241,38.7498,38.6899,38.7241,105800.0
2013-07-09 15:50:00,45.3,45.31,45.28,45.29,69000.0,38.7241,38.7327,38.707,38.7156,69000.0
2013-07-09 15:55:00,45.3,45.37,45.27,45.35,192800.0,38.7241,38.7839,38.6985,38.7668,192800.0
2013-07-10 09:30:00,45.14,45.15,44.97,45.04,49500.0,38.5873,38.5959,38.442,38.5018,49500.0
2013-07-10 09:35:00,45.05,45.07,44.94,44.94,11400.0,38.5104,38.5275,38.4164,38.4164,11400.0
2013-07-10 09:40:00,44.94,45.02,44.91,45.01,15200.0,38.4164,38.4848,38.3907,38.4762,15200.0
2013-07-10 09:45:00,45.02,45.05,44.98,44.98,17100.0,38.4848,38.5104,38.4506,38.4506,17100.0
2013-07-10 09:50:00,44.96,45.04,44.96,45.03,66800.0,38.4335,38.5018,38.4335,38.4933,66800.0
2013-07-10 09:55:00,45.02,45.03,44.97,45.0,26300.0,38.4848,38.4933,38.442,38.4677,26300.0
2013-07-10 10:00:00,45.0,45.08,44.99,45.04,36100.0,38.4677,38.536,38.4591,38.5018,36100.0
2013-07-10 10:05:00,45.04,45.15,45.04,45.15,9300.0,38.5018,38.5959,38.5018,38.5959,9300.0
2013-07-10 10:10:00,45.14,45.15,45.02,45.02,11200.0,38.5873,38.5959,38.4848,38.4848,11200.0
2013-07-10 10:15:00,45.02,45.11,45.0,45.1,16000.0,38.4848,38.5617,38.4677,38.5531,16000.0
2013-07-10 10:20:00,45.1,45.26,45.1,45.21,18600.0,38.5531,38.6899,38.5531,38.6472,18600.0
2013-07-10 10:25:00,45.21,45.21,45.13,45.13,16900.0,38.6472,38.6472,38.5788,38.5788,16900.0
2013-07-10 10:30:00,45.13,45.2,45.13,45.18,18600.0,38.5788,38.6386,38.5788,38.6215,18600.0
2013-07-10 10:35:00,45.19,45.22,45.16,45.17,17200.0,38.6301,38.6557,38.6044,38.613,17200.0
2013-07-10 10:40:00,45.16,45.24,45.16,45.21,12500.0,38.6044,38.6728,38.6044,38.6472,12500.0
2013-07-10 10:45:00,45.2,45.28,45.2,45.24,11100.0,38.6386,38.707,38.6386,38.6728,11100.0
2013-07-10 10:50:00,45.25,45.28,45.21,45.22,9500.0,38.6814,38.707,38.6472,38.6557,9500.0
2013-07-10 10:55:00,45.22,45.28,45.21,45.28,10200.0,38.6557,38.707,38.6472,38.707,10200.0
2013-07-10 11:00:00,45.29,45.31,45.27,45.28,23600.0,38.7156,38.7327,38.6985,38.707,23600.0
2013-07-10 11:05:00,45.27,45.29,45.24,45.27,16100.0,38.6985,38.7156,38.6728,38.6985,16100.0
2013-07-10 11:10:00,45.28,45.29,45.23,45.25,17400.0,38.707,38.7156,38.6643,38.6814,17400.0
2013-07-10 11:15:00,45.25,45.27,45.24,45.27,9400.0,38.6814,38.6985,38.6728,38.6985,9400.0
2013-07-10 11:20:00,45.26,45.26,45.23,45.26,6600.0,38.6899,38.6899,38.6643,38.6899,6600.0
2013-07-10 11:25:00,45.25,45.26,45.23,45.24,12300.0,38.6814,38.6899,38.6643,38.6728,12300.0
2013-07-10 11:30:00,45.25,45.32,45.25,45.32,21200.0,38.6814,38.7412,38.6814,38.7412,21200.0
2013-07-10 11:35:00,45.33,45.36,45.31,45.31,14000.0,38.7498,38.7754,38.7327,38.7327,14000.0
2013-07-10 11:40:00,45.32,45.32,45.28,45.29,10800.0,38.7412,38.7412,38.707,38.7156,10800.0
2013-07-10 11:45:00,45.28,45.28,45.26,45.28,6500.0,38.707,38.707,38.6899,38.707,6500.0
2013-07-10 11:50:00,45.27,45.32,45.27,45.31,5800.0,38.6985,38.7412,38.6985,38.7327,5800.0
2013-07-10 11:55:00,45.31,45.31,45.28,45.28,6600.0,38.7327,38.7327,38.707,38.707,6600.0
2013-07-10 12:00:00,45.28,45.3,45.28,45.29,7600.0,38.707,38.7241,38.707,38.7156,7600.0
2013-07-10 12:05:00,45.3,45.33,45.29,45.3,9400.0,38.7241,38.7498,38.7156,38.7241,9400.0
2013-07-10 12:10:00,45.3,45.31,45.29,45.3,17200.0,38.7241,38.7327,38.7156,38.7241,17200.0
2013-07-10 12:15:00,45.3,45.3,45.27,45.27,4800.0,38.7241,38.7241,38.6985,38.6985,4800.0
2013-07-10 12:20:00,45.26,45.29,45.26,45.29,16700.0,38.6899,38.7156,38.6899,38.7156,16700.0
2013-07-10 12:25:00,45.29,45.29,45.25,45.25,10900.0,38.7156,38.7156,38.6814,38.6814,10900.0
2013-07-10 12:30:00,45.25,45.26,45.24,45.25,7500.0,38.6814,38.6899,38.6728,38.6814,7500.0
2013-07-10 12:35:00,45.26,45.27,45.26,45.26,6900.0,38.6899,38.6985,38.6899,38.6899,6900.0
2013-07-10 12:40:00,45.25,45.25,45.22,45.22,5900.0,38.6814,38.6814,38.6557,38.6557,5900.0
2013-07-10 12:45:00,45.23,45.24,45.21,45.22,19400.0,38.6643,38.6728,38.6472,38.6557,19400.0
2013-07-10 12:50:00,45.23,45.23,45.2,45.2,9100.0,38.6643,38.6643,38.6386,38.6386,9100.0
2013-07-10 12:55:00,45.21,45.21,45.2,45.2,7000.0,38.6472,38.6472,38.6386,38.6386,7000.0
2013-07-10 13:00:00,45.2,45.21,45.19,45.19,8100.0,38.6386,38.6472,38.6301,38.6301,8100.0
2013-07-10 13:05:00,45.19,45.19,45.15,45.15,13000.0,38.6301,38.6301,38.5959,38.5959,13000.0
2013-07-10 13:10:00,45.15,45.16,45.14,45.14,11400.0,38.5959,38.6044,38.5873,38.5873,11400.0
2013-07-10 13:15:00,45.14,45.15,45.13,45.13,8600.0,38.5873,38.5959,38.5788,38.5788,8600.0
2013-07-10 13:20:00,45.12,45.14,45.12,45.12,8800.0,38.5702,38.5873,38.5702,38.5702,8800.0
2013-07-10 13:25:00,45.13,45.14,45.11,45.13,16700.0,38.5788,38.5873,38.5617,38.5788,16700.0
2013-07-10 13:30:00,45.14,45.16,45.14,45.16,15400.0,38.5873,38.6044,38.5873,38.6044,15400.0
2013-07-10 13:35:00,45.16,45.17,45.14,45.14,9000.0,38.6044,38.613,38.5873,38.5873,9000.0
2013-07-10 13:40:00,45.14,45.17,45.14,45.15,9700.0,38.5873,38.613,38.5873,38.5959,9700.0
2013-07-10 13:45:00,45.15,45.18,45.15,45.18,5600.0,38.5959,38.6215,38.5959,38.6215,5600.0
2013-07-10 13:50:00,45.2,45.2,45.15,45.16,15500.0,38.6386,38.6386,38.5959,38.6044,15500.0
2013-07-10 13:55:00,45.15,45.15,45.1,45.1,14000.0,38.5959,38.5959,38.5531,38.5531,14000.0
2013-07-10 14:00:00,45.1,45.35,45.09,45.3,118800.0,38.5531,38.7668,38.5446,38.7241,118800.0
2013-07-10 14:05:00,45.31,45.32,45.21,45.22,36900.0,38.7327,38.7412,38.6472,38.6557,36900.0
2013-07-10 14:10:00,45.21,45.25,45.17,45.25,13600.0,38.6472,38.6814,38.613,38.6814,13600.0
2013-07-10 14:15:00,45.24,45.31,45.24,45.25,39800.0,38.6728,38.7327,38.6728,38.6814,39800.0
2013-07-10 14:20:00,45.25,45.27,45.22,45.23,19500.0,38.6814,38.6985,38.6557,38.6643,19500.0
2013-07-10 14:25:00,45.24,45.26,45.19,45.2,14100.0,38.6728,38.6899,38.6301,38.6386,14100.0
2013-07-10 14:30:00,45.2,45.21,45.18,45.2,18700.0,38.6386,38.6472,38.6215,38.6386,18700.0
2013-07-10 14:35:00,45.2,45.2,45.08,45.1,20800.0,38.6386,38.6386,38.536,38.5531,20800.0
2013-07-10 14:40:00,45.09,45.11,45.08,45.1,28600.0,38.5446,38.5617,38.536,38.5531,28600.0
2013-07-10 14:45:00,45.1,45.11,44.95,44.96,47200.0,38.5531,38.5617,38.4249,38.4335,47200.0
2013-07-10 14:50:00,44.96,45.02,44.95,45.0,40000.0,38.4335,38.4848,38.4249,38.4677,40000.0
2013-07-10 14:55:00,45.0,45.01,44.98,45.01,53200.0,38.4677,38.4762,38.4506,38.4762,53200.0
2013-07-10 15:00:00,45.01,45.13,45.0,45.11,34200.0,38.4762,38.5788,38.4677,38.5617,34200.0
2013-07-10 15:05:00,45.1,45.11,45.02,45.05,23300.0,38.5531,38.5617,38.4848,38.5104,23300.0
2013-07-10 15:10:00,45.05,45.11,45.03,45.04,24900.0,38.5104,38.5617,38.4933,38.5018,24900.0
2013-07-10 15:15:00,45.04,45.1,45.04,45.09,17300.0,38.5018,38.5531,38.5018,38.5446,17300.0
2013-07-10 15:20:00,45.09,45.14,45.09,45.14,15400.0,38.5446,38.5873,38.5446,38.5873,15400.0
2013-07-10 15:25:00,45.14,45.21,45.14,45.18,21800.0,38.5873,38.6472,38.5873,38.6215,21800.0
2013-07-10 15:30:00,45.17,45.21,45.12,45.14,33900.0,38.613,38.6472,38.5702,38.5873,33900.0
2013-07-10 15:35:00,45.12,45.13,45.1,45.13,29900.0,38.5702,38.5788,38.5531,38.5788,29900.0
2013-07-10 15:40:00,45.13,45.16,45.13,45.15,28600.0,38.5788,38.6044,38.5788,38.5959,28600.0
2013-07-10 15:45:00,45.15,45.18,45.14,45.15,58700.0,38.5959,38.6215,38.5873,38.5959,58700.0
2013-07-10 15:50:00,45.16,45.18,45.14,45.15,123000.0,38.6044,38.6215,38.5873,38.5959,123000.0
2013-07-10 15:55:00,45.16,45.18,45.12,45.15,170400.0,38.6044,38.6215,38.5702,38.5959,170400.0
2013-07-11 09:30:00,45.49,45.73,45.43,45.51,92700.0,38.8865,39.0917,38.8352,38.9036,92700.0
2013-07-11 09:35:00,45.5,45.57,45.43,45.5,14600.0,38.8951,38.9549,38.8352,38.8951,14600.0
2013-07-11 09:40:00,45.5,45.52,45.42,45.42,37100.0,38.8951,38.9122,38.8267,38.8267,37100.0
2013-07-11 09:45:00,45.44,45.5,45.44,45.49,13900.0,38.8438,38.8951,38.8438,38.8865,13900.0
2013-07-11 09:50:00,45.49,45.51,45.4,45.49,53700.0,38.8865,38.9036,38.8096,38.8865,53700.0
2013-07-11 09:55:00,45.49,45.5,45.43,45.46,23800.0,38.8865,38.8951,38.8352,38.8609,23800.0
2013-07-11 10:00:00,45.49,45.51,45.39,45.48,38700.0,38.8865,38.9036,38.801,38.878,38700.0
2013-07-11 10:05:00,45.47,45.51,45.46,45.5,18700.0,38.8694,38.9036,38.8609,38.8951,18700.0
2013-07-11 10:10:00,45.5,45.53,45.46,45.5,38000.0,38.8951,38.9207,38.8609,38.8951,38000.0
2013-07-11 10:15:00,45.5,45.51,45.45,45.48,19700.0,38.8951,38.9036,38.8523,38.878,19700.0
2013-07-11 10:20:00,45.5,45.53,45.47,45.5,19700.0,38.8951,38.9207,38.8694,38.8951,19700.0
2013-07-11 10:25:00,45.5,45.54,45.5,45.52,52700.0,38.8951,38.9293,38.8951,38.9122,52700.0
2013-07-11 10:30:00,45.52,45.57,45.48,45.5,28900.0,38.9122,38.9549,38.878,38.8951,28900.0
2013-07-11 10:35:00,45.51,45.52,45.46,45.47,36500.0,38.9036,38.9122,38.8609,38.8694,36500.0
2013-07-11 10:40:00,45.47,45.52,45.45,45.47,30900.0,38.8694,38.9122,38.8523,38.8694,30900.0
2013-07-11 10:45:00,45.47,45.48,45.42,45.43,11800.0,38.8694,38.878,38.8267,38.8352,11800.0
2013-07-11 10:50:00,45.44,45.57,45.44,45.53,13800.0,38.8438,38.9549,38.8438,38.9207,13800.0
2013-07-11 10:55:00,45.54,45.54,45.47,45.49,22200.0,38.9293,38.9293,38.8694,38.8865,22200.0
2013-07-11 11:00:00,45.49,45.49,45.42,45.42,20500.0,38.8865,38.8865,38.8267,38.8267,20500.0
2013-07-11 11:05:00,45.43,45.48,45.4,45.48,11500.0,38.8352,38.878,38.8096,38.878,11500.0
2013-07-11 11:10:00,45.49,45.49,45.41,45.41,14700.0,38.8865,38.8865,38.8181,38.8181,14700.0
2013-07-11 11:15:00,45.42,45.44,45.4,45.41,10300.0,38.8267,38.8438,38.8096,38.8181,10300.0
2013-07-11 11:20:00,45.4,45.43,45.4,45.41,9400.0,38.8096,38.8352,38.8096,38.8181,9400.0
2013-07-11 11:25:00,45.4,45.42,45.35,45.36,17600.0,38.8096,38.8267,38.7668,38.7754,17600.0
2013-07-11 11:30:00,45.36,45.38,45.34,45.35,16700.0,38.7754,38.7925,38.7583,38.7668,16700.0
2013-07-11 11:35:00,45.35,45.36,45.32,45.35,16300.0,38.7668,38.7754,38.7412,38.7668,16300.0
2013-07-11 11:40:00,45.34,45.35,45.28,45.28,21500.0,38.7583,38.7668,38.707,38.707,21500.0
2013-07-11 11:45:00,45.29,45.34,45.27,45.31,14800.0,38.7156,38.7583,38.6985,38.7327,14800.0
2013-07-11 11:50:00,45.3,45.3,45.27,45.3,8100.0,38.7241,38.7241,38.6985,38.7241,8100.0
2013-07-11 11:55:00,45.3,45.36,45.29,45.36,8500.0,38.7241,38.7754,38.7156,38.7754,8500.0
2013-07-11 12:00:00,45.35,45.41,45.35,45.41,8200.0,38.7668,38.8181,38.7668,38.8181,8200.0
2013-07-11 12:05:00,45.41,45.44,45.36,45.37,14400.0,38.8181,38.8438,38.7754,38.7839,14400.0
2013-07-11 12:10:00,45.38,45.38,45.32,45.32,11600.0,38.7925,38.7925,38.7412,38.7412,11600.0
2013-07-11 12:15:00,45.32,45.34,45.31,45.33,15700.0,38.7412,38.7583,38.7327,38.7498,15700.0
2013-07-11 12:20:00,45.33,45.39,45.33,45.39,7600.0,38.7498,38.801,38.7498,38.801,7600.0
2013-07-11 12:25:00,45.38,45.4,45.36,45.37,7700.0,38.7925,38.8096,38.7754,38.7839,7700.0
2013-07-11 12:30:00,45.37,45.39,45.36,45.38,5000.0,38.7839,38.801,38.7754,38.7925,5000.0
2013-07-11 12:35:00,45.38,45.4,45.37,45.37,7500.0,38.7925,38.8096,38.7839,38.7839,7500.0
2013-07-11 12:40:00,45.37,45.41,45.37,45.41,7400.0,38.7839,38.8181,38.7839,38.8181,7400.0
2013-07-11 12:45:00,45.41,45.45,45.4,45.4,7800.0,38.8181,38.8523,38.8096,38.8096,7800.0
2013-07-11 12:50:00,45.41,45.45,45.4,45.44,8800.0,38.8181,38.8523,38.8096,38.8438,8800.0
2013-07-11 12:55:00,45.45,45.45,45.41,45.42,21400.0,38.8523,38.8523,38.8181,38.8267,21400.0
2013-07-11 13:00:00,45.41,45.43,45.4,45.43,7600.0,38.8181,38.8352,38.8096,38.8352,7600.0
2013-07-11 13:05:00,45.44,45.45,45.43,45.43,7800.0,38.8438,38.8523,38.8352,38.8352,7800.0
2013-07-11 13:10:00,45.44,45.44,45.39,45.4,14800.0,38.8438,38.8438,38.801,38.8096,14800.0
2013-07-11 13:15:00,45.41,45.41,45.38,45.39,7600.0,38.8181,38.8181,38.7925,38.801,7600.0
2013-07-11 13:20:00,45.38,45.39,45.36,45.36,11400.0,38.7925,38.801,38.7754,38.7754,11400.0
2013-07-11 13:25:00,45.36,45.37,45.33,45.35,11200.0,38.7754,38.7839,38.7498,38.7668,11200.0
2013-07-11 13:30:00,45.36,45.37,45.33,45.33,9800.0,38.7754,38.7839,38.7498,38.7498,9800.0
2013-07-11 13:35:00,45.33,45.34,45.32,45.34,16200.0,38.7498,38.7583,38.7412,38.7583,16200.0
2013-07-11 13:40:00,45.34,45.36,45.34,45.36,5200.0,38.7583,38.7754,38.7583,38.7754,5200.0
2013-07-11 13:45:00,45.37,45.43,45.37,45.43,3700.0,38.7839,38.8352,38.7839,38.8352,3700.0
2013-07-11 13:50:00,45.43,45.43,45.37,45.37,13200.0,38.8352,38.8352,38.7839,38.7839,13200.0
2013-07-11 13:55:00,45.38,45.44,45.37,45.44,8500.0,38.7925,38.8438,38.7839,38.8438,8500.0
2013-07-11 14:00:00,45.45,45.46,45.43,45.44,10600.0,38.8523,38.8609,38.8352,38.8438,10600.0
2013-07-11 14:05:00,45.44,45.46,45.44,45.45,19000.0,38.8438,38.8609,38.8438,38.8523,19000.0
2013-07-11 14:10:00,45.45,45.47,45.45,45.45,8800.0,38.8523,38.8694,38.8523,38.8523,8800.0
2013-07-11 14:15:00,45.45,45.48,45.45,45.46,20900.0,38.8523,38.878,38.8523,38.8609,20900.0
2013-07-11 14:20:00,45.46,45.49,45.46,45.47,10800.0,38.8609,38.8865,38.8609,38.8694,10800.0
2013-07-11 14:25:00,45.47,45.53,45.47,45.49,44500.0,38.8694,38.9207,38.8694,38.8865,44500.0
2013-07-11 14:30:00,45.5,45.51,45.48,45.5,47800.0,38.8951,38.9036,38.878,38.8951,47800.0
2013-07-11 14:35:00,45.5,45.51,45.45,45.45,18300.0,38.8951,38.9036,38.8523,38.8523,18300.0
2013-07-11 14:40:00,45.45,45.47,45.43,45.44,19100.0,38.8523,38.8694,38.8352,38.8438,19100.0
2013-07-11 14:45:00,45.45,45.47,45.43,45.47,9400.0,38.8523,38.8694,38.8352,38.8694,9400.0
2013-07-11 14:50:00,45.47,45.51,45.47,45.48,21200.0,38.8694,38.9036,38.8694,38.878,21200.0
2013-07-11 14:55:00,45.49,45.49,45.45,45.49,12000.0,38.8865,38.8865,38.8523,38.8865,12000.0
2013-07-11 15:00:00,45.5,45.52,45.48,45.48,19500.0,38.8951,38.9122,38.878,38.878,19500.0
2013-07-11 15:05:00,45.47,45.49,45.43,45.46,25900.0,38.8694,38.8865,38.8352,38.8609,25900.0
2013-07-11 15:10:00,45.47,45.51,45.47,45.48,17600.0,38.8694,38.9036,38.8694,38.878,17600.0
2013-07-11 15:15:00,45.48,45.49,45.45,45.46,13000.0,38.878,38.8865,38.8523,38.8609,13000.0
2013-07-11 15:20:00,45.46,45.55,45.45,45.55,58100.0,38.8609,38.9378,38.8523,38.9378,58100.0
2013-07-11 15:25:00,45.54,45.56,45.51,45.54,29200.0,38.9293,38.9464,38.9036,38.9293,29200.0
2013-07-11 15:30:00,45.54,45.54,45.46,45.51,33200.0,38.9293,38.9293,38.8609,38.9036,33200.0
2013-07-11 15:35:00,45.52,45.55,45.52,45.55,34400.0,38.9122,38.9378,38.9122,38.9378,34400.0
2013-07-11 15:40:00,45.55,45.57,45.53,45.57,40400.0,38.9378,38.9549,38.9207,38.9549,40400.0
2013-07-11 15:45:00,45.56,45.57,45.53,45.53,58700.0,38.9464,38.9549,38.9207,38.9207,58700.0
2013-07-11 15:50:00,45.52,45.53,45.49,45.5,52800.0,38.9122,38.9207,38.8865,38.8951,52800.0
2013-07-11 15:55:00,45.5,45.54,45.5,45.51,195100.0,38.8951,38.9293,38.8951,38.9036,195100.0
2013-07-12 09:30:00,45.55,45.55,45.42,45.47,41500.0,38.9378,38.9378,38.8267,38.8694,41500.0
2013-07-12 09:35:00,45.48,45.48,45.33,45.44,16700.0,38.878,38.878,38.7498,38.8438,16700.0
2013-07-12 09:40:00,45.44,45.45,45.25,45.25,17200.0,38.8438,38.8523,38.6814,38.6814,17200.0
2013-07-12 09:45:00,45.26,45.37,45.26,45.35,28600.0,38.6899,38.7839,38.6899,38.7668,28600.0
2013-07-12 09:50:00,45.34,45.37,45.29,45.31,24700.0,38.7583,38.7839,38.7156,38.7327,24700.0
2013-07-12 09:55:00,45.3,45.32,45.21,45.29,34300.0,38.7241,38.7412,38.6472,38.7156,34300.0
2013-07-12 10:00:00,45.29,45.33,45.21,45.24,29300.0,38.7156,38.7498,38.6472,38.6728,29300.0
2013-07-12 10:05:00,45.23,45.3,45.21,45.22,17500.0,38.6643,38.7241,38.6472,38.6557,17500.0
2013-07-12 10:10:00,45.21,45.33,45.21,45.32,15100.0,38.6472,38.7498,38.6472,38.7412,15100.0
2013-07-12 10:15:00,45.31,45.34,45.28,45.34,14200.0,38.7327,38.7583,38.707,38.7583,14200.0
2013-07-12 10:20:00,45.35,45.35,45.23,45.23,9900.0,38.7668,38.7668,38.6643,38.6643,9900.0
2013-07-12 10:25:00,45.22,45.28,45.2,45.27,16100.0,38.6557,38.707,38.6386,38.6985,16100.0
2013-07-12 10:30:00,45.27,45.36,45.25,45.36,26500.0,38.6985,38.7754,38.6814,38.7754,26500.0
2013-07-12 10:35:00,45.36,45.44,45.35,45.44,13600.0,38.7754,38.8438,38.7668,38.8438,13600.0
2013-07-12 10:40:00,45.43,45.46,45.42,45.45,17700.0,38.8352,38.8609,38.8267,38.8523,17700.0
2013-07-12 10:45:00,45.44,45.47,45.42,45.46,29800.0,38.8438,38.8694,38.8267,38.8609,29800.0
2013-07-12 10:50:00,45.45,45.5,45.45,45.46,12600.0,38.8523,38.8951,38.8523,38.8609,12600.0
2013-07-12 10:55:00,45.46,45.54,45.46,45.51,13700.0,38.8609,38.9293,38.8609,38.9036,13700.0
2013-07-12 11:00:00,45.52,45.52,45.49,45.52,8700.0,38.9122,38.9122,38.8865,38.9122,8700.0
2013-07-12 11:05:00,45.52,45.52,45.49,45.5,6400.0,38.9122,38.9122,38.8865,38.8951,6400.0
2013-07-12 11:10:00,45.49,45.53,45.49,45.51,8600.0,38.8865,38.9207,38.8865,38.9036,8600.0
2013-07-12 11:15:00,45.52,45.52,45.5,45.52,8700.0,38.9122,38.9122,38.8951,38.9122,8700.0
2013-07-12 11:20:00,45.53,45.56,45.53,45.56,11300.0,38.9207,38.9464,38.9207,38.9464,11300.0
2013-07-12 11:25:00,45.55,45.56,45.51,45.52,11900.0,38.9378,38.9464,38.9036,38.9122,11900.0
2013-07-12 11:30:00,45.53,45.53,45.48,45.52,15100.0,38.9207,38.9207,38.878,38.9122,15100.0
2013-07-12 11:35:00,45.53,45.53,45.48,45.51,13400.0,38.9207,38.9207,38.878,38.9036,13400.0
2013-07-12 11:40:00,45.51,45.55,45.51,45.51,10500.0,38.9036,38.9378,38.9036,38.9036,10500.0
2013-07-12 11:45:00,45.5,45.5,45.46,45.46,6000.0,38.8951,38.8951,38.8609,38.8609,6000.0
2013-07-12 11:50:00,45.46,45.47,45.39,45.39,53300.0,38.8609,38.8694,38.801,38.801,53300.0
2013-07-12 11:55:00,45.39,45.4,45.36,45.37,11100.0,38.801,38.8096,38.7754,38.7839,11100.0
2013-07-12 12:00:00,45.39,45.45,45.39,45.44,10300.0,38.801,38.8523,38.801,38.8438,10300.0
2013-07-12 12:05:00,45.44,45.45,45.43,45.44,9500.0,38.8438,38.8523,38.8352,38.8438,9500.0
2013-07-12 12:10:00,45.45,45.47,45.43,45.46,11100.0,38.8523,38.8694,38.8352,38.8609,11100.0
2013-07-12 12:15:00,45.45,45.48,45.45,45.47,13300.0,38.8523,38.878,38.8523,38.8694,13300.0
2013-07-12 12:20:00,45.47,45.48,45.44,45.48,15600.0,38.8694,38.878,38.8438,38.878,15600.0
2013-07-12 12:25:00,45.48,45.5,45.47,45.48,12600.0,38.878,38.8951,38.8694,38.878,12600.0
2013-07-12 12:30:00,45.48,45.48,45.39,45.39,14800.0,38.878,38.878,38.801,38.801,14800.0
2013-07-12 12:35:00,45.4,45.44,45.4,45.44,7100.0,38.8096,38.8438,38.8096,38.8438,7100.0
2013-07-12 12:40:00,45.44,45.47,45.4,45.43,20400.0,38.8438,38.8694,38.8096,38.8352,20400.0
2013-07-12 12:45:00,45.44,45.44,45.39,45.39,13800.0,38.8438,38.8438,38.801,38.801,13800.0
2013-07-12 12:50:00,45.39,45.4,45.37,45.38,12300.0,38.801,38.8096,38.7839,38.7925,12300.0
2013-07-12 12:55:00,45.39,45.39,45.31,45.33,28400.0,38.801,38.801,38.7327,38.7498,28400.0
2013-07-12 13:00:00,45.34,45.34,45.26,45.27,22300.0,38.7583,38.7583,38.6899,38.6985,22300.0
2013-07-12 13:05:00,45.28,45.29,45.27,45.29,9700.0,38.707,38.7156,38.6985,38.7156,9700.0
2013-07-12 13:10:00,45.29,45.3,45.27,45.28,12000.0,38.7156,38.7241,38.6985,38.707,12000.0
2013-07-12 13:15:00,45.28,45.34,45.28,45.34,12800.0,38.707,38.7583,38.707,38.7583,12800.0
2013-07-12 13:20:00,45.34,45.35,45.33,45.35,15400.0,38.7583,38.7668,38.7498,38.7668,15400.0
2013-07-12 13:25:00,45.35,45.35,45.31,45.31,17200.0,38.7668,38.7668,38.7327,38.7327,17200.0
2013-07-12 13:30:00,45.32,45.36,45.32,45.35,11300.0,38.7412,38.7754,38.7412,38.7668,11300.0
2013-07-12 13:35:00,45.36,45.39,45.35,45.38,25200.0,38.7754,38.801,38.7668,38.7925,25200.0
2013-07-12 13:40:00,45.39,45.4,45.37,45.38,13000.0,38.801,38.8096,38.7839,38.7925,13000.0
2013-07-12 13:45:00,45.38,45.44,45.37,45.44,40500.0,38.7925,38.8438,38.7839,38.8438,40500.0
2013-07-12 13:50:00,45.44,45.45,45.43,45.44,14200.0,38.8438,38.8523,38.8352,38.8438,14200.0
2013-07-12 13:55:00,45.43,45.43,45.39,45.39,9400.0,38.8352,38.8352,38.801,38.801,9400.0
2013-07-12 14:00:00,45.39,45.4,45.36,45.39,16400.0,38.801,38.8096,38.7754,38.801,16400.0
2013-07-12 14:05:00,45.39,45.39,45.35,45.36,18900.0,38.801,38.801,38.7668,38.7754,18900.0
2013-07-12 14:10:00,45.36,45.36,45.33,45.35,18700.0,38.7754,38.7754,38.7498,38.7668,18700.0
2013-07-12 14:15:00,45.35,45.42,45.35,45.41,19800.0,38.7668,38.8267,38.7668,38.8181,19800.0
2013-07-12 14:20:00,45.41,45.44,45.4,45.42,13800.0,38.8181,38.8438,38.8096,38.8267,13800.0
2013-07-12 14:25:00,45.42,45.45,45.41,45.44,14900.0,38.8267,38.8523,38.8181,38.8438,14900.0
2013-07-12 14:30:00,45.45,45.45,45.38,45.38,14600.0,38.8523,38.8523,38.7925,38.7925,14600.0
2013-07-12 14:35:00,45.38,45.38,45.34,45.35,19200.0,38.7925,38.7925,38.7583,38.7668,19200.0
2013-07-12 14:40:00,45.35,45.4,45.35,45.4,28000.0,38.7668,38.8096,38.7668,38.8096,28000.0
2013-07-12 14:45:00,45.41,45.43,45.4,45.41,18000.0,38.8181,38.8352,38.8096,38.8181,18000.0
2013-07-12 14:50:00,45.41,45.43,45.4,45.42,13500.0,38.8181,38.8352,38.8096,38.8267,13500.0
2013-07-12 14:55:00,45.42,45.42,45.39,45.4,58500.0,38.8267,38.8267,38.801,38.8096,58500.0
2013-07-12 15:00:00,45.41,45.42,45.4,45.4,35100.0,38.8181,38.8267,38.8096,38.8096,35100.0
2013-07-12 15:05:00,45.4,45.41,45.37,45.37,26300.0,38.8096,38.8181,38.7839,38.7839,26300.0
2013-07-12 15:10:00,45.37,45.41,45.36,45.4,24300.0,38.7839,38.8181,38.7754,38.8096,24300.0
2013-07-12 15:15:00,45.41,45.41,45.36,45.37,22900.0,38.8181,38.8181,38.7754,38.7839,22900.0
2013-07-12 15:20:00,45.37,45.4,45.36,45.4,38200.0,38.7839,38.8096,38.7754,38.8096,38200.0
2013-07-12 15:25:00,45.4,45.4,45.36,45.36,27700.0,38.8096,38.8096,38.7754,38.7754,27700.0
2013-07-12 15:30:00,45.37,45.38,45.35,45.37,35800.0,38.7839,38.7925,38.7668,38.7839,35800.0
2013-07-12 15:35:00,45.38,45.41,45.33,45.4,46500.0,38.7925,38.8181,38.7498,38.8096,46500.0
2013-07-12 15:40:00,45.41,45.44,45.4,45.41,44500.0,38.8181,38.8438,38.8096,38.8181,44500.0
2013-07-12 15:45:00,45.42,45.53,45.42,45.44,98800.0,38.8267,38.9207,38.8267,38.8438,98800.0
2013-07-12 15:50:00,45.45,45.53,45.44,45.53,202200.0,38.8523,38.9207,38.8438,38.9207,202200.0
2013-07-12 15:55:00,45.53,45.55,45.5,45.53,183400.0,38.9207,38.9378,38.8951,38.9207,183400.0
2013-07-15 09:30:00,45.56,45.56,45.21,45.37,40300.0,38.9464,38.9464,38.6472,38.7839,40300.0
2013-07-15 09:35:00,45.35,45.52,45.34,45.46,13500.0,38.7668,38.9122,38.7583,38.8609,13500.0
2013-07-15 09:40:00,45.46,45.6,45.46,45.57,7700.0,38.8609,38.9806,38.8609,38.9549,7700.0
2013-07-15 09:45:00,45.6,45.66,45.56,45.62,12100.0,38.9806,39.0318,38.9464,38.9977,12100.0
2013-07-15 09:50:00,45.62,45.64,45.59,45.59,38500.0,38.9977,39.0148,38.972,38.972,38500.0
2013-07-15 09:55:00,45.6,45.7,45.6,45.65,14100.0,38.9806,39.066,38.9806,39.0233,14100.0
2013-07-15 10:00:00,45.65,45.67,45.63,45.66,25100.0,39.0233,39.0404,39.0062,39.0318,25100.0
2013-07-15 10:05:00,45.67,45.72,45.62,45.65,61900.0,39.0404,39.0831,38.9977,39.0233,61900.0
2013-07-15 10:10:00,45.66,45.67,45.61,45.64,24100.0,39.0318,39.0404,38.9891,39.0148,24100.0
2013-07-15 10:15:00,45.64,45.64,45.59,45.61,97800.0,39.0148,39.0148,38.972,38.9891,97800.0
2013-07-15 10:20:00,45.62,45.65,45.62,45.63,56000.0,38.9977,39.0233,38.9977,39.0062,56000.0
2013-07-15 10:25:00,45.62,45.63,45.59,45.61,77600.0,38.9977,39.0062,38.972,38.9891,77600.0
2013-07-15 10:30:00,45.61,45.63,45.59,45.59,139600.0,38.9891,39.0062,38.972,38.972,139600.0
2013-07-15 10:35:00,45.6,45.62,45.58,45.6,66400.0,38.9806,38.9977,38.9635,38.9806,66400.0
2013-07-15 10:40:00,45.6,45.64,45.6,45.62,42200.0,38.9806,39.0148,38.9806,38.9977,42200.0
2013-07-15 10:45:00,45.62,45.62,45.59,45.61,105100.0,38.9977,38.9977,38.972,38.9891,105100.0
2013-07-15 10:50:00,45.61,45.66,45.6,45.66,41000.0,38.9891,39.0318,38.9806,39.0318,41000.0
2013-07-15 10:55:00,45.65,45.69,45.64,45.66,43300.0,39.0233,39.0575,39.0148,39.0318,43300.0
2013-07-15 11:00:00,45.66,45.8,45.66,45.8,122800.0,39.0318,39.1515,39.0318,39.1515,122800.0
2013-07-15 11:05:00,45.79,45.9,45.76,45.83,68200.0,39.143,39.237,39.1173,39.1772,68200.0
2013-07-15 11:10:00,45.84,45.87,45.82,45.86,34800.0,39.1857,39.2114,39.1686,39.2028,34800.0
2013-07-15 11:15:00,45.88,45.96,45.87,45.95,27500.0,39.2199,39.2883,39.2114,39.2797,27500.0
2013-07-15 11:20:00,45.95,45.99,45.93,45.97,120000.0,39.2797,39.3139,39.2627,39.2968,120000.0
2013-07-15 11:25:00,45.96,45.97,45.95,45.97,18500.0,39.2883,39.2968,39.2797,39.2968,18500.0
2013-07-15 11:30:00,45.97,46.0,45.96,46.0,62200.0,39.2968,39.3225,39.2883,39.3225,62200.0
2013-07-15 11:35:00,46.0,46.07,45.99,46.06,36100.0,39.3225,39.3823,39.3139,39.3738,36100.0
2013-07-15 11:40:00,46.06,46.1,46.05,46.08,29800.0,39.3738,39.408,39.3652,39.3909,29800.0
2013-07-15 11:45:00,46.09,46.09,46.01,46.03,24100.0,39.3994,39.3994,39.331,39.3481,24100.0
2013-07-15 11:50:00,46.03,46.03,46.0,46.01,27700.0,39.3481,39.3481,39.3225,39.331,27700.0
2013-07-15 11:55:00,46.01,46.04,46.01,46.03,19000.0,39.331,39.3567,39.331,39.3481,19000.0
2013-07-15 12:00:00,46.03,46.03,45.99,45.99,21700.0,39.3481,39.3481,39.3139,39.3139,21700.0
2013-07-15 12:05:00,46.0,46.01,45.99,46.01,23400.0,39.3225,39.331,39.3139,39.331,23400.0
2013-07-15 12:10:00,46.01,46.01,45.95,45.98,27800.0,39.331,39.331,39.2797,39.3054,27800.0
2013-07-15 12:15:00,45.99,46.01,45.98,46.0,29400.0,39.3139,39.331,39.3054,39.3225,29400.0
2013-07-15 12:20:00,46.0,46.02,45.97,46.0,19100.0,39.3225,39.3396,39.2968,39.3225,19100.0
2013-07-15 12:25:00,46.0,46.01,45.97,45.98,23100.0,39.3225,39.331,39.2968,39.3054,23100.0
2013-07-15 12:30:00,45.98,45.99,45.97,45.99,8400.0,39.3054,39.3139,39.2968,39.3139,8400.0
2013-07-15 12:35:00,45.99,46.0,45.95,45.99,18000.0,39.3139,39.3225,39.2797,39.3139,18000.0
2013-07-15 12:40:00,45.99,46.0,45.93,45.94,14400.0,39.3139,39.3225,39.2627,39.2712,14400.0
2013-07-15 12:45:00,45.93,45.96,45.92,45.95,26900.0,39.2627,39.2883,39.2541,39.2797,26900.0
2013-07-15 12:50:00,45.95,45.96,45.94,45.95,13500.0,39.2797,39.2883,39.2712,39.2797,13500.0
2013-07-15 12:55:00,45.95,45.96,45.93,45.94,14900.0,39.2797,39.2883,39.2627,39.2712,14900.0
2013-07-15 13:00:00,45.92,45.99,45.91,45.99,21900.0,39.2541,39.3139,39.2456,39.3139,21900.0
2013-07-15 13:05:00,45.99,46.02,45.98,46.02,42100.0,39.3139,39.3396,39.3054,39.3396,42100.0
2013-07-15 13:10:00,46.02,46.02,45.99,46.0,17700.0,39.3396,39.3396,39.3139,39.3225,17700.0
2013-07-15 13:15:00,46.0,46.0,45.98,45.99,10600.0,39.3225,39.3225,39.3054,39.3139,10600.0
2013-07-15 13:20:00,45.99,46.0,45.98,45.98,6600.0,39.3139,39.3225,39.3054,39.3054,6600.0
2013-07-15 13:25:00,45.98,46.02,45.97,46.01,22700.0,39.3054,39.3396,39.2968,39.331,22700.0
2013-07-15 13:30:00,46.02,46.02,45.96,45.98,20800.0,39.3396,39.3396,39.2883,39.3054,20800.0
2013-07-15 13:35:00,45.98,46.01,45.98,46.0,18500.0,39.3054,39.331,39.3054,39.3225,18500.0
2013-07-15 13:40:00,46.0,46.01,45.97,45.97,13100.0,39.3225,39.331,39.2968,39.2968,13100.0
2013-07-15 13:45:00,45.98,46.02,45.97,46.02,14900.0,39.3054,39.3396,39.2968,39.3396,14900.0
2013-07-15 13:50:00,46.01,46.02,45.99,46.02,18000.0,39.331,39.3396,39.3139,39.3396,18000.0
2013-07-15 13:55:00,46.01,46.03,45.98,45.99,19500.0,39.331,39.3481,39.3054,39.3139,19500.0
2013-07-15 14:00:00,45.99,46.03,45.98,46.02,29500.0,39.3139,39.3481,39.3054,39.3396,29500.0
2013-07-15 14:05:00,46.02,46.08,46.01,46.08,16900.0,39.3396,39.3909,39.331,39.3909,16900.0
2013-07-15 14:10:00,46.08,46.2,46.06,46.19,35900.0,39.3909,39.4935,39.3738,39.4849,35900.0
2013-07-15 14:15:00,46.19,46.26,46.18,46.26,21800.0,39.4849,39.5447,39.4764,39.5447,21800.0
2013-07-15 14:20:00,46.26,46.31,46.24,46.25,42900.0,39.5447,39.5875,39.5277,39.5362,42900.0
2013-07-15 14:25:00,46.25,46.26,46.23,46.26,24600.0,39.5362,39.5447,39.5191,39.5447,24600.0
2013-07-15 14:30:00,46.26,46.26,46.15,46.15,25600.0,39.5447,39.5447,39.4507,39.4507,25600.0
2013-07-15 14:35:00,46.15,46.25,46.15,46.23,23200.0,39.4507,39.5362,39.4507,39.5191,23200.0
2013-07-15 14:40:00,46.23,46.31,46.23,46.31,13400.0,39.5191,39.5875,39.5191,39.5875,13400.0
2013-07-15 14:45:00,46.31,46.35,46.28,46.29,24100.0,39.5875,39.6217,39.5618,39.5704,24100.0
2013-07-15 14:50:00,46.3,46.34,46.29,46.34,46900.0,39.5789,39.6131,39.5704,39.6131,46900.0
2013-07-15 14:55:00,46.34,46.35,46.32,46.32,29700.0,39.6131,39.6217,39.596,39.596,29700.0
2013-07-15 15:00:00,46.33,46.33,46.3,46.33,48300.0,39.6046,39.6046,39.5789,39.6046,48300.0
2013-07-15 15:05:00,46.32,46.39,46.32,46.38,25000.0,39.596,39.6559,39.596,39.6473,25000.0
2013-07-15 15:10:00,46.37,46.41,46.37,46.41,22300.0,39.6388,39.673,39.6388,39.673,22300.0
2013-07-15 15:15:00,46.41,46.42,46.32,46.33,41500.0,39.673,39.6815,39.596,39.6046,41500.0
2013-07-15 15:20:00,46.33,46.38,46.28,46.38,84100.0,39.6046,39.6473,39.5618,39.6473,84100.0
2013-07-15 15:25:00,46.39,46.41,46.37,46.39,131800.0,39.6559,39.673,39.6388,39.6559,131800.0
2013-07-15 15:30:00,46.38,46.39,46.34,46.37,40400.0,39.6473,39.6559,39.6131,39.6388,40400.0
2013-07-15 15:35:00,46.37,46.37,46.33,46.34,62700.0,39.6388,39.6388,39.6046,39.6131,62700.0
2013-07-15 15:40:00,46.34,46.38,46.33,46.37,44000.0,39.6131,39.6473,39.6046,39.6388,44000.0
2013-07-15 15:45:00,46.36,46.37,46.3,46.3,104100.0,39.6302,39.6388,39.5789,39.5789,104100.0
2013-07-15 15:50:00,46.31,46.32,46.24,46.24,225900.0,39.5875,39.596,39.5277,39.5277,225900.0
2013-07-15 15:55:00,46.24,46.25,46.19,46.2,267800.0,39.5277,39.5362,39.4849,39.4935,267800.0
2013-07-16 09:30:00,46.29,46.29,46.01,46.1,30900.0,39.5704,39.5704,39.331,39.408,30900.0
2013-07-16 09:35:00,46.08,46.16,46.01,46.05,20300.0,39.3909,39.4593,39.331,39.3652,20300.0
2013-07-16 09:40:00,46.06,46.14,46.0,46.07,8300.0,39.3738,39.4422,39.3225,39.3823,8300.0
2013-07-16 09:45:00,46.01,46.16,45.98,46.14,24600.0,39.331,39.4593,39.3054,39.4422,24600.0
2013-07-16 09:50:00,46.14,46.21,46.11,46.15,56900.0,39.4422,39.502,39.4165,39.4507,56900.0
2013-07-16 09:55:00,46.14,46.23,46.08,46.12,35700.0,39.4422,39.5191,39.3909,39.4251,35700.0
2013-07-16 10:00:00,46.12,46.2,46.1,46.2,55800.0,39.4251,39.4935,39.408,39.4935,55800.0
2013-07-16 10:05:00,46.2,46.2,46.06,46.08,11400.0,39.4935,39.4935,39.3738,39.3909,11400.0
2013-07-16 10:10:00,46.08,46.13,46.06,46.07,15100.0,39.3909,39.4336,39.3738,39.3823,15100.0
2013-07-16 10:15:00,46.07,46.07,46.02,46.04,22400.0,39.3823,39.3823,39.3396,39.3567,22400.0
2013-07-16 10:20:00,46.04,46.08,45.99,46.07,16400.0,39.3567,39.3909,39.3139,39.3823,16400.0
2013-07-16 10:25:00,46.07,46.1,46.0,46.0,16300.0,39.3823,39.408,39.3225,39.3225,16300.0
2013-07-16 10:30:00,46.01,46.04,45.99,46.01,16300.0,39.331,39.3567,39.3139,39.331,16300.0
2013-07-16 10:35:00,46.01,46.09,46.0,46.09,33000.0,39.331,39.3994,39.3225,39.3994,33000.0
2013-07-16 10:40:00,46.1,46.13,46.08,46.12,17700.0,39.408,39.4336,39.3909,39.4251,17700.0
2013-07-16 10:45:00,46.12,46.12,46.04,46.09,13600.0,39.4251,39.4251,39.3567,39.3994,13600.0
2013-07-16 10:50:00,46.08,46.11,46.07,46.08,6700.0,39.3909,39.4165,39.3823,39.3909,6700.0
2013-07-16 10:55:00,46.09,46.12,45.99,45.99,17300.0,39.3994,39.4251,39.3139,39.3139,17300.0
2013-07-16 11:00:00,45.99,46.06,45.99,46.06,13900.0,39.3139,39.3738,39.3139,39.3738,13900.0
2013-07-16 11:05:00,46.06,46.11,46.04,46.04,11000.0,39.3738,39.4165,39.3567,39.3567,11000.0
2013-07-16 11:10:00,46.04,46.09,46.03,46.05,12200.0,39.3567,39.3994,39.3481,39.3652,12200.0
2013-07-16 11:15:00,46.06,46.1,46.06,46.1,11100.0,39.3738,39.408,39.3738,39.408,11100.0
2013-07-16 11:20:00,46.11,46.15,46.07,46.08,31100.0,39.4165,39.4507,39.3823,39.3909,31100.0
2013-07-16 11:25:00,46.07,46.11,46.07,46.09,32100.0,39.3823,39.4165,39.3823,39.3994,32100.0
2013-07-16 11:30:00,46.09,46.1,46.06,46.07,18600.0,39.3994,39.408,39.3738,39.3823,18600.0
2013-07-16 11:35:00,46.06,46.09,46.05,46.08,10900.0,39.3738,39.3994,39.3652,39.3909,10900.0
2013-07-16 11:40:00,46.08,46.08,46.03,46.03,29900.0,39.3909,39.3909,39.3481,39.3481,29900.0
2013-07-16 11:45:00,46.03,46.03,45.97,45.97,26500.0,39.3481,39.3481,39.2968,39.2968,26500.0
2013-07-16 11:50:00,45.98,45.98,45.95,45.97,11900.0,39.3054,39.3054,39.2797,39.2968,11900.0
2013-07-16 11:55:00,45.98,45.98,45.9,45.9,17000.0,39.3054,39.3054,39.237,39.237,17000.0
2013-07-16 12:00:00,45.91,45.93,45.91,45.93,12100.0,39.2456,39.2627,39.2456,39.2627,12100.0
2013-07-16 12:05:00,45.93,45.95,45.92,45.93,12100.0,39.2627,39.2797,39.2541,39.2627,12100.0
2013-07-16 12:10:00,45.93,45.93,45.87,45.88,30100.0,39.2627,39.2627,39.2114,39.2199,30100.0
2013-07-16 12:15:00,45.89,45.91,45.88,45.91,15400.0,39.2285,39.2456,39.2199,39.2456,15400.0
2013-07-16 12:20:00,45.91,45.91,45.88,45.9,15800.0,39.2456,39.2456,39.2199,39.237,15800.0
2013-07-16 12:25:00,45.9,45.91,45.9,45.91,19900.0,39.237,39.2456,39.237,39.2456,19900.0
2013-07-16 12:30:00,45.91,45.91,45.88,45.88,10000.0,39.2456,39.2456,39.2199,39.2199,10000.0
2013-07-16 12:35:00,45.89,45.89,45.87,45.87,8900.0,39.2285,39.2285,39.2114,39.2114,8900.0
2013-07-16 12:40:00,45.86,45.88,45.84,45.88,17500.0,39.2028,39.2199,39.1857,39.2199,17500.0
2013-07-16 12:45:00,45.88,45.88,45.81,45.81,11100.0,39.2199,39.2199,39.1601,39.1601,11100.0
2013-07-16 12:50:00,45.82,45.85,45.8,45.8,13400.0,39.1686,39.1943,39.1515,39.1515,13400.0
2013-07-16 12:55:00,45.8,45.81,45.79,45.8,10200.0,39.1515,39.1601,39.143,39.1515,10200.0
2013-07-16 13:00:00,45.81,45.82,45.78,45.8,10700.0,39.1601,39.1686,39.1344,39.1515,10700.0
2013-07-16 13:05:00,45.8,45.81,45.77,45.77,11200.0,39.1515,39.1601,39.1259,39.1259,11200.0
2013-07-16 13:10:00,45.78,45.78,45.71,45.72,13000.0,39.1344,39.1344,39.0746,39.0831,13000.0
2013-07-16 13:15:00,45.72,45.73,45.69,45.73,16100.0,39.0831,39.0917,39.0575,39.0917,16100.0
2013-07-16 13:20:00,45.73,45.76,45.73,45.75,10800.0,39.0917,39.1173,39.0917,39.1088,10800.0
2013-07-16 13:25:00,45.75,45.75,45.73,45.75,5600.0,39.1088,39.1088,39.0917,39.1088,5600.0
2013-07-16 13:30:00,45.74,45.76,45.71,45.76,22300.0,39.1002,39.1173,39.0746,39.1173,22300.0
2013-07-16 13:35:00,45.76,45.76,45.69,45.72,29800.0,39.1173,39.1173,39.0575,39.0831,29800.0
2013-07-16 13:40:00,45.72,45.76,45.71,45.72,30900.0,39.0831,39.1173,39.0746,39.0831,30900.0
2013-07-16 13:45:00,45.72,45.73,45.68,45.68,38200.0,39.0831,39.0917,39.0489,39.0489,38200.0
2013-07-16 13:50:00,45.68,45.7,45.64,45.64,22000.0,39.0489,39.066,39.0148,39.0148,22000.0
2013-07-16 13:55:00,45.65,45.65,45.63,45.64,19100.0,39.0233,39.0233,39.0062,39.0148,19100.0
2013-07-16 14:00:00,45.65,45.65,45.61,45.61,30200.0,39.0233,39.0233,38.9891,38.9891,30200.0
2013-07-16 14:05:00,45.62,45.64,45.6,45.6,32200.0,38.9977,39.0148,38.9806,38.9806,32200.0
2013-07-16 14:10:00,45.6,45.63,45.58,45.63,42000.0,38.9806,39.0062,38.9635,39.0062,42000.0
2013-07-16 14:15:00,45.63,45.65,45.6,45.6,27600.0,39.0062,39.0233,38.9806,38.9806,27600.0
2013-07-16 14:20:00,45.61,45.63,45.59,45.59,49500.0,38.9891,39.0062,38.972,38.972,49500.0
2013-07-16 14:25:00,45.6,45.65,45.58,45.62,77100.0,38.9806,39.0233,38.9635,38.9977,77100.0
2013-07-16 14:30:00,45.62,45.64,45.56,45.59,48700.0,38.9977,39.0148,38.9464,38.972,48700.0
2013-07-16 14:35:00,45.6,45.63,45.59,45.63,33000.0,38.9806,39.0062,38.972,39.0062,33000.0
2013-07-16 14:40:00,45.63,45.67,45.62,45.66,20700.0,39.0062,39.0404,38.9977,39.0318,20700.0
2013-07-16 14:45:00,45.66,45.73,45.66,45.7,22900.0,39.0318,39.0917,39.0318,39.066,22900.0
2013-07-16 14:50:00,45.71,45.71,45.66,45.66,28100.0,39.0746,39.0746,39.0318,39.0318,28100.0
2013-07-16 14:55:00,45.66,45.69,45.57,45.6,44700.0,39.0318,39.0575,38.9549,38.9806,44700.0
2013-07-16 15:00:00,45.61,45.63,45.6,45.63,35300.0,38.9891,39.0062,38.9806,39.0062,35300.0
2013-07-16 15:05:00,45.63,45.65,45.59,45.59,20900.0,39.0062,39.0233,38.972,38.972,20900.0
2013-07-16 15:10:00,45.59,45.95,45.58,45.95,367300.0,38.972,39.2797,38.9635,39.2797,367300.0
2013-07-16 15:15:00,45.95,47.2,45.93,47.04,1225500.0,39.2797,40.3483,39.2627,40.2115,1225500.0
2013-07-16 15:20:00,47.04,47.3,46.84,46.93,663500.0,40.2115,40.4338,40.0406,40.1175,663500.0
2013-07-16 15:25:00,46.93,47.28,46.92,47.04,605200.0,40.1175,40.4167,40.1089,40.2115,605200.0
2013-07-16 15:30:00,47.04,47.05,46.58,46.59,514900.0,40.2115,40.2201,39.8183,39.8268,514900.0
2013-07-16 15:35:00,46.59,46.7,46.47,46.47,275700.0,39.8268,39.9209,39.7243,39.7243,275700.0
2013-07-16 15:40:00,46.46,46.49,46.38,46.45,148800.0,39.7157,39.7414,39.6473,39.7072,148800.0
2013-07-16 15:45:00,46.45,46.58,46.39,46.53,235700.0,39.7072,39.8183,39.6559,39.7756,235700.0
2013-07-16 15:50:00,46.52,46.52,46.41,46.41,276700.0,39.767,39.767,39.673,39.673,276700.0
2013-07-16 15:55:00,46.41,46.45,46.29,46.38,645200.0,39.673,39.7072,39.5704,39.6473,645200.0
2013-07-17 09:30:00,45.53,45.65,45.31,45.64,245700.0,38.9207,39.0233,38.7327,39.0148,245700.0
2013-07-17 09:35:00,45.64,45.86,45.57,45.85,179300.0,39.0148,39.2028,38.9549,39.1943,179300.0
2013-07-17 09:40:00,45.85,45.85,45.64,45.81,124000.0,39.1943,39.1943,39.0148,39.1601,124000.0
2013-07-17 09:45:00,45.8,45.89,45.77,45.81,70400.0,39.1515,39.2285,39.1259,39.1601,70400.0
2013-07-17 09:50:00,45.81,45.89,45.74,45.79,63300.0,39.1601,39.2285,39.1002,39.143,63300.0
2013-07-17 09:55:00,45.8,45.82,45.74,45.75,48000.0,39.1515,39.1686,39.1002,39.1088,48000.0
2013-07-17 10:00:00,45.76,45.8,45.74,45.75,112900.0,39.1173,39.1515,39.1002,39.1088,112900.0
2013-07-17 10:05:00,45.75,45.78,45.73,45.74,80500.0,39.1088,39.1344,39.0917,39.1002,80500.0
2013-07-17 10:10:00,45.75,45.84,45.73,45.77,42000.0,39.1088,39.1857,39.0917,39.1259,42000.0
2013-07-17 10:15:00,45.77,45.8,45.74,45.75,31700.0,39.1259,39.1515,39.1002,39.1088,31700.0
2013-07-17 10:20:00,45.75,45.78,45.74,45.78,35800.0,39.1088,39.1344,39.1002,39.1344,35800.0
2013-07-17 10:25:00,45.78,45.8,45.69,45.74,49400.0,39.1344,39.1515,39.0575,39.1002,49400.0
2013-07-17 10:30:00,45.74,45.74,45.66,45.68,32700.0,39.1002,39.1002,39.0318,39.0489,32700.0
2013-07-17 10:35:00,45.68,45.68,45.53,45.54,84400.0,39.0489,39.0489,38.9207,38.9293,84400.0
2013-07-17 10:40:00,45.53,45.6,45.45,45.49,121100.0,38.9207,38.9806,38.8523,38.8865,121100.0
2013-07-17 10:45:00,45.5,45.5,45.36,45.38,179400.0,38.8951,38.8951,38.7754,38.7925,179400.0
2013-07-17 10:50:00,45.37,45.39,45.34,45.35,77800.0,38.7839,38.801,38.7583,38.7668,77800.0
2013-07-17 10:55:00,45.34,45.42,45.34,45.41,29800.0,38.7583,38.8267,38.7583,38.8181,29800.0
2013-07-17 11:00:00,45.42,45.47,45.41,45.43,37900.0,38.8267,38.8694,38.8181,38.8352,37900.0
2013-07-17 11:05:00,45.42,45.45,45.39,45.41,30900.0,38.8267,38.8523,38.801,38.8181,30900.0
2013-07-17 11:10:00,45.41,45.41,45.34,45.35,30900.0,38.8181,38.8181,38.7583,38.7668,30900.0
2013-07-17 11:15:00,45.35,45.37,45.28,45.29,71700.0,38.7668,38.7839,38.707,38.7156,71700.0
2013-07-17 11:20:00,45.29,45.31,45.21,45.21,54600.0,38.7156,38.7327,38.6472,38.6472,54600.0
2013-07-17 11:25:00,45.21,45.22,45.14,45.15,62300.0,38.6472,38.6557,38.5873,38.5959,62300.0
2013-07-17 11:30:00,45.15,45.2,45.14,45.15,46500.0,38.5959,38.6386,38.5873,38.5959,46500.0
2013-07-17 11:35:00,45.16,45.18,45.11,45.18,62500.0,38.6044,38.6215,38.5617,38.6215,62500.0
2013-07-17 11:40:00,45.19,45.27,45.18,45.23,114700.0,38.6301,38.6985,38.6215,38.6643,114700.0
2013-07-17 11:45:00,45.22,45.26,45.2,45.23,17600.0,38.6557,38.6899,38.6386,38.6643,17600.0
2013-07-17 11:50:00,45.22,45.22,45.13,45.19,23300.0,38.6557,38.6557,38.5788,38.6301,23300.0
2013-07-17 11:55:00,45.2,45.23,45.16,45.16,21100.0,38.6386,38.6643,38.6044,38.6044,21100.0
2013-07-17 12:00:00,45.17,45.23,45.16,45.21,34600.0,38.613,38.6643,38.6044,38.6472,34600.0
2013-07-17 12:05:00,45.21,45.25,45.18,45.21,80600.0,38.6472,38.6814,38.6215,38.6472,80600.0
2013-07-17 12:10:00,45.22,45.31,45.21,45.3,31400.0,38.6557,38.7327,38.6472,38.7241,31400.0
2013-07-17 12:15:00,45.3,45.4,45.3,45.38,41700.0,38.7241,38.8096,38.7241,38.7925,41700.0
2013-07-17 12:20:00,45.38,45.39,45.32,45.32,15500.0,38.7925,38.801,38.7412,38.7412,15500.0
2013-07-17 12:25:00,45.33,45.34,45.29,45.3,34400.0,38.7498,38.7583,38.7156,38.7241,34400.0
2013-07-17 12:30:00,45.3,45.32,45.28,45.28,25700.0,38.7241,38.7412,38.707,38.707,25700.0
2013-07-17 12:35:00,45.28,45.28,45.26,45.26,12900.0,38.707,38.707,38.6899,38.6899,12900.0
2013-07-17 12:40:00,45.27,45.31,45.25,45.31,26000.0,38.6985,38.7327,38.6814,38.7327,26000.0
2013-07-17 12:45:00,45.3,45.31,45.26,45.27,11400.0,38.7241,38.7327,38.6899,38.6985,11400.0
2013-07-17 12:50:00,45.27,45.32,45.27,45.28,12400.0,38.6985,38.7412,38.6985,38.707,12400.0
2013-07-17 12:55:00,45.29,45.31,45.27,45.28,19700.0,38.7156,38.7327,38.6985,38.707,19700.0
2013-07-17 13:00:00,45.27,45.31,45.27,45.31,13400.0,38.6985,38.7327,38.6985,38.7327,13400.0
2013-07-17 13:05:00,45.31,45.35,45.29,45.34,27200.0,38.7327,38.7668,38.7156,38.7583,27200.0
2013-07-17 13:10:00,45.35,45.36,45.34,45.35,10300.0,38.7668,38.7754,38.7583,38.7668,10300.0
2013-07-17 13:15:00,45.35,45.42,45.35,45.41,15300.0,38.7668,38.8267,38.7668,38.8181,15300.0
2013-07-17 13:20:00,45.41,45.44,45.41,45.42,13000.0,38.8181,38.8438,38.8181,38.8267,13000.0
2013-07-17 13:25:00,45.42,45.46,45.38,45.42,29700.0,38.8267,38.8609,38.7925,38.8267,29700.0
2013-07-17 13:30:00,45.42,45.42,45.36,45.38,10600.0,38.8267,38.8267,38.7754,38.7925,10600.0
2013-07-17 13:35:00,45.38,45.38,45.34,45.36,15900.0,38.7925,38.7925,38.7583,38.7754,15900.0
2013-07-17 13:40:00,45.36,45.4,45.36,45.39,8300.0,38.7754,38.8096,38.7754,38.801,8300.0
2013-07-17 13:45:00,45.39,45.4,45.37,45.38,27500.0,38.801,38.8096,38.7839,38.7925,27500.0
2013-07-17 13:50:00,45.38,45.38,45.34,45.34,12100.0,38.7925,38.7925,38.7583,38.7583,12100.0
2013-07-17 13:55:00,45.35,45.39,45.34,45.39,16600.0,38.7668,38.801,38.7583,38.801,16600.0
2013-07-17 14:00:00,45.39,45.4,45.36,45.36,37300.0,38.801,38.8096,38.7754,38.7754,37300.0
2013-07-17 14:05:00,45.35,45.38,45.35,45.35,16900.0,38.7668,38.7925,38.7668,38.7668,16900.0
2013-07-17 14:10:00,45.36,45.37,45.34,45.35,23000.0,38.7754,38.7839,38.7583,38.7668,23000.0
2013-07-17 14:15:00,45.36,45.36,45.31,45.32,18400.0,38.7754,38.7754,38.7327,38.7412,18400.0
2013-07-17 14:20:00,45.31,45.34,45.3,45.34,140800.0,38.7327,38.7583,38.7241,38.7583,140800.0
2013-07-17 14:25:00,45.33,45.34,45.29,45.33,16200.0,38.7498,38.7583,38.7156,38.7498,16200.0
2013-07-17 14:30:00,45.33,45.34,45.28,45.3,33300.0,38.7498,38.7583,38.707,38.7241,33300.0
2013-07-17 14:35:00,45.29,45.31,45.29,45.3,13600.0,38.7156,38.7327,38.7156,38.7241,13600.0
2013-07-17 14:40:00,45.3,45.31,45.23,45.24,49800.0,38.7241,38.7327,38.6643,38.6728,49800.0
2013-07-17 14:45:00,45.24,45.24,45.21,45.23,21700.0,38.6728,38.6728,38.6472,38.6643,21700.0
2013-07-17 14:50:00,45.23,45.26,45.22,45.23,40800.0,38.6643,38.6899,38.6557,38.6643,40800.0
2013-07-17 14:55:00,45.23,45.26,45.21,45.23,138300.0,38.6643,38.6899,38.6472,38.6643,138300.0
2013-07-17 15:00:00,45.23,45.24,45.21,45.23,74400.0,38.6643,38.6728,38.6472,38.6643,74400.0
2013-07-17 15:05:00,45.23,45.24,45.19,45.19,120400.0,38.6643,38.6728,38.6301,38.6301,120400.0
2013-07-17 15:10:00,45.18,45.21,45.18,45.19,56900.0,38.6215,38.6472,38.6215,38.6301,56900.0
2013-07-17 15:15:00,45.2,45.2,45.17,45.17,27700.0,38.6386,38.6386,38.613,38.613,27700.0
2013-07-17 15:20:00,45.17,45.18,45.12,45.12,50100.0,38.613,38.6215,38.5702,38.5702,50100.0
2013-07-17 15:25:00,45.12,45.13,45.09,45.1,63000.0,38.5702,38.5788,38.5446,38.5531,63000.0
2013-07-17 15:30:00,45.09,45.1,45.03,45.03,65200.0,38.5446,38.5531,38.4933,38.4933,65200.0
2013-07-17 15:35:00,45.02,45.07,45.0,45.04,169400.0,38.4848,38.5275,38.4677,38.5018,169400.0
2013-07-17 15:40:00,45.04,45.11,45.04,45.11,62200.0,38.5018,38.5617,38.5018,38.5617,62200.0
2013-07-17 15:45:00,45.1,45.11,45.08,45.09,85500.0,38.5531,38.5617,38.536,38.5446,85500.0
2013-07-17 15:50:00,45.09,45.13,45.08,45.13,152400.0,38.5446,38.5788,38.536,38.5788,152400.0
2013-07-17 15:55:00,45.12,45.13,45.1,45.12,128800.0,38.5702,38.5788,38.5531,38.5702,128800.0
2013-07-18 09:30:00,45.34,45.45,45.24,45.43,51200.0,38.7583,38.8523,38.6728,38.8352,51200.0
2013-07-18 09:35:00,45.43,45.52,45.4,45.48,31800.0,38.8352,38.9122,38.8096,38.878,31800.0
2013-07-18 09:40:00,45.46,45.61,45.43,45.59,43100.0,38.8609,38.9891,38.8352,38.972,43100.0
2013-07-18 09:45:00,45.59,45.7,45.56,45.68,68000.0,38.972,39.066,38.9464,39.0489,68000.0
2013-07-18 09:50:00,45.69,45.76,45.55,45.57,121800.0,39.0575,39.1173,38.9378,38.9549,121800.0
2013-07-18 09:55:00,45.56,45.68,45.56,45.66,27700.0,38.9464,39.0489,38.9464,39.0318,27700.0
2013-07-18 10:00:00,45.67,45.74,45.6,45.67,18400.0,39.0404,39.1002,38.9806,39.0404,18400.0
2013-07-18 10:05:00,45.65,45.71,45.61,45.68,57500.0,39.0233,39.0746,38.9891,39.0489,57500.0
2013-07-18 10:10:00,45.68,45.79,45.64,45.71,48600.0,39.0489,39.143,39.0148,39.0746,48600.0
2013-07-18 10:15:00,45.71,45.75,45.7,45.71,28300.0,39.0746,39.1088,39.066,39.0746,28300.0
2013-07-18 10:20:00,45.73,45.74,45.68,45.7,29200.0,39.0917,39.1002,39.0489,39.066,29200.0
2013-07-18 10:25:00,45.7,45.74,45.59,45.61,54500.0,39.066,39.1002,38.972,38.9891,54500.0
2013-07-18 10:30:00,45.61,45.64,45.55,45.59,35800.0,38.9891,39.0148,38.9378,38.972,35800.0
2013-07-18 10:35:00,45.59,45.59,45.45,45.45,41700.0,38.972,38.972,38.8523,38.8523,41700.0
2013-07-18 10:40:00,45.45,45.48,45.43,45.47,99400.0,38.8523,38.878,38.8352,38.8694,99400.0
2013-07-18 10:45:00,45.47,45.48,45.45,45.48,27000.0,38.8694,38.878,38.8523,38.878,27000.0
2013-07-18 10:50:00,45.48,45.48,45.37,45.37,45300.0,38.878,38.878,38.7839,38.7839,45300.0
2013-07-18 10:55:00,45.37,45.38,45.32,45.32,23100.0,38.7839,38.7925,38.7412,38.7412,23100.0
2013-07-18 11:00:00,45.33,45.33,45.25,45.25,47100.0,38.7498,38.7498,38.6814,38.6814,47100.0
2013-07-18 11:05:00,45.26,45.29,45.23,45.29,61900.0,38.6899,38.7156,38.6643,38.7156,61900.0
2013-07-18 11:10:00,45.3,45.33,45.29,45.33,27200.0,38.7241,38.7498,38.7156,38.7498,27200.0
2013-07-18 11:15:00,45.34,45.35,45.31,45.34,14200.0,38.7583,38.7668,38.7327,38.7583,14200.0
2013-07-18 11:20:00,45.34,45.37,45.32,45.37,12700.0,38.7583,38.7839,38.7412,38.7839,12700.0
2013-07-18 11:25:00,45.37,45.42,45.37,45.41,13800.0,38.7839,38.8267,38.7839,38.8181,13800.0
2013-07-18 11:30:00,45.4,45.41,45.38,45.4,21500.0,38.8096,38.8181,38.7925,38.8096,21500.0
2013-07-18 11:35:00,45.4,45.41,45.38,45.38,22900.0,38.8096,38.8181,38.7925,38.7925,22900.0
2013-07-18 11:40:00,45.38,45.39,45.36,45.37,13600.0,38.7925,38.801,38.7754,38.7839,13600.0
2013-07-18 11:45:00,45.39,45.42,45.39,45.41,11300.0,38.801,38.8267,38.801,38.8181,11300.0
2013-07-18 11:50:00,45.42,45.43,45.35,45.38,41600.0,38.8267,38.8352,38.7668,38.7925,41600.0
2013-07-18 11:55:00,45.38,45.41,45.37,45.39,11000.0,38.7925,38.8181,38.7839,38.801,11000.0
2013-07-18 12:00:00,45.39,45.45,45.38,45.43,13900.0,38.801,38.8523,38.7925,38.8352,13900.0
2013-07-18 12:05:00,45.43,45.48,45.4,45.4,41800.0,38.8352,38.878,38.8096,38.8096,41800.0
2013-07-18 12:10:00,45.4,45.42,45.39,45.41,18500.0,38.8096,38.8267,38.801,38.8181,18500.0
2013-07-18 12:15:00,45.4,45.41,45.39,45.41,13000.0,38.8096,38.8181,38.801,38.8181,13000.0
2013-07-18 12:20:00,45.4,45.4,45.37,45.4,20700.0,38.8096,38.8096,38.7839,38.8096,20700.0
2013-07-18 12:25:00,45.4,45.43,45.4,45.42,20100.0,38.8096,38.8352,38.8096,38.8267,20100.0
2013-07-18 12:30:00,45.42,45.48,45.42,45.47,27500.0,38.8267,38.878,38.8267,38.8694,27500.0
2013-07-18 12:35:00,45.46,45.47,45.44,45.45,19900.0,38.8609,38.8694,38.8438,38.8523,19900.0
2013-07-18 12:40:00,45.45,45.46,45.43,45.44,21800.0,38.8523,38.8609,38.8352,38.8438,21800.0
2013-07-18 12:45:00,45.43,45.44,45.39,45.4,27000.0,38.8352,38.8438,38.801,38.8096,27000.0
2013-07-18 12:50:00,45.41,45.46,45.4,45.43,27300.0,38.8181,38.8609,38.8096,38.8352,27300.0
2013-07-18 12:55:00,45.43,45.45,45.43,45.45,12900.0,38.8352,38.8523,38.8352,38.8523,12900.0
2013-07-18 13:00:00,45.44,45.49,45.42,45.45,50600.0,38.8438,38.8865,38.8267,38.8523,50600.0
2013-07-18 13:05:00,45.46,45.48,45.42,45.43,30200.0,38.8609,38.878,38.8267,38.8352,30200.0
2013-07-18 13:10:00,45.44,45.49,45.44,45.48,15800.0,38.8438,38.8865,38.8438,38.878,15800.0
2013-07-18 13:15:00,45.48,45.49,45.45,45.46,21100.0,38.878,38.8865,38.8523,38.8609,21100.0
2013-07-18 13:20:00,45.46,45.46,45.43,45.46,13600.0,38.8609,38.8609,38.8352,38.8609,13600.0
2013-07-18 13:25:00,45.46,45.52,45.45,45.52,11800.0,38.8609,38.9122,38.8523,38.9122,11800.0
2013-07-18 13:30:00,45.51,45.53,45.46,45.46,23100.0,38.9036,38.9207,38.8609,38.8609,23100.0
2013-07-18 13:35:00,45.46,45.49,45.46,45.48,25300.0,38.8609,38.8865,38.8609,38.878,25300.0
2013-07-18 13:40:00,45.48,45.49,45.46,45.48,15900.0,38.878,38.8865,38.8609,38.878,15900.0
2013-07-18 13:45:00,45.48,45.49,45.46,45.48,32200.0,38.878,38.8865,38.8609,38.878,32200.0
2013-07-18 13:50:00,45.48,45.49,45.46,45.48,45000.0,38.878,38.8865,38.8609,38.878,45000.0
2013-07-18 13:55:00,45.48,45.5,45.48,45.49,40400.0,38.878,38.8951,38.878,38.8865,40400.0
2013-07-18 14:00:00,45.49,45.5,45.46,45.47,18900.0,38.8865,38.8951,38.8609,38.8694,18900.0
2013-07-18 14:05:00,45.47,45.48,45.44,45.46,17500.0,38.8694,38.878,38.8438,38.8609,17500.0
2013-07-18 14:10:00,45.46,45.47,45.45,45.46,13800.0,38.8609,38.8694,38.8523,38.8609,13800.0
2013-07-18 14:15:00,45.47,45.5,45.47,45.5,24600.0,38.8694,38.8951,38.8694,38.8951,24600.0
2013-07-18 14:20:00,45.5,45.55,45.5,45.53,24400.0,38.8951,38.9378,38.8951,38.9207,24400.0
2013-07-18 14:25:00,45.52,45.53,45.51,45.52,16400.0,38.9122,38.9207,38.9036,38.9122,16400.0
2013-07-18 14:30:00,45.52,45.52,45.49,45.51,52600.0,38.9122,38.9122,38.8865,38.9036,52600.0
2013-07-18 14:35:00,45.51,45.51,45.48,45.5,42600.0,38.9036,38.9036,38.878,38.8951,42600.0
2013-07-18 14:40:00,45.51,45.54,45.5,45.54,26500.0,38.9036,38.9293,38.8951,38.9293,26500.0
2013-07-18 14:45:00,45.54,45.56,45.52,45.55,47200.0,38.9293,38.9464,38.9122,38.9378,47200.0
2013-07-18 14:50:00,45.55,45.56,45.53,45.55,21600.0,38.9378,38.9464,38.9207,38.9378,21600.0
2013-07-18 14:55:00,45.55,45.59,45.54,45.59,15700.0,38.9378,38.972,38.9293,38.972,15700.0
2013-07-18 15:00:00,45.59,45.59,45.55,45.55,14900.0,38.972,38.972,38.9378,38.9378,14900.0
2013-07-18 15:05:00,45.56,45.58,45.54,45.57,28300.0,38.9464,38.9635,38.9293,38.9549,28300.0
2013-07-18 15:10:00,45.57,45.58,45.55,45.57,9600.0,38.9549,38.9635,38.9378,38.9549,9600.0
2013-07-18 15:15:00,45.57,45.59,45.55,45.57,31000.0,38.9549,38.972,38.9378,38.9549,31000.0
2013-07-18 15:20:00,45.57,45.59,45.55,45.56,15200.0,38.9549,38.972,38.9378,38.9464,15200.0
2013-07-18 15:25:00,45.55,45.58,45.55,45.55,16700.0,38.9378,38.9635,38.9378,38.9378,16700.0
2013-07-18 15:30:00,45.56,45.57,45.55,45.57,15100.0,38.9464,38.9549,38.9378,38.9549,15100.0
2013-07-18 15:35:00,45.56,45.58,45.55,45.56,34900.0,38.9464,38.9635,38.9378,38.9464,34900.0
2013-07-18 15:40:00,45.56,45.58,45.53,45.57,44700.0,38.9464,38.9635,38.9207,38.9549,44700.0
2013-07-18 15:45:00,45.57,45.6,45.55,45.57,108500.0,38.9549,38.9806,38.9378,38.9549,108500.0
2013-07-18 15:50:00,45.57,45.58,45.55,45.55,57200.0,38.9549,38.9635,38.9378,38.9378,57200.0
2013-07-18 15:55:00,45.55,45.55,45.51,45.53,113300.0,38.9378,38.9378,38.9036,38.9207,113300.0
2013-07-19 09:30:00,45.65,45.67,45.42,45.61,277700.0,39.0233,39.0404,38.8267,38.9891,277700.0
2013-07-19 09:35:00,45.62,45.68,45.52,45.55,40400.0,38.9977,39.0489,38.9122,38.9378,40400.0
2013-07-19 09:40:00,45.55,45.63,45.53,45.58,47100.0,38.9378,39.0062,38.9207,38.9635,47100.0
2013-07-19 09:45:00,45.58,45.63,45.52,45.55,41300.0,38.9635,39.0062,38.9122,38.9378,41300.0
2013-07-19 09:50:00,45.55,45.57,45.45,45.49,40000.0,38.9378,38.9549,38.8523,38.8865,40000.0
2013-07-19 09:55:00,45.49,45.5,45.36,45.39,23800.0,38.8865,38.8951,38.7754,38.801,23800.0
2013-07-19 10:00:00,45.39,45.44,45.36,45.37,31000.0,38.801,38.8438,38.7754,38.7839,31000.0
2013-07-19 10:05:00,45.37,45.4,45.34,45.38,14600.0,38.7839,38.8096,38.7583,38.7925,14600.0
2013-07-19 10:10:00,45.38,45.4,45.28,45.29,22600.0,38.7925,38.8096,38.707,38.7156,22600.0
2013-07-19 10:15:00,45.29,45.31,45.2,45.23,17700.0,38.7156,38.7327,38.6386,38.6643,17700.0
2013-07-19 10:20:00,45.22,45.23,45.17,45.22,10600.0,38.6557,38.6643,38.613,38.6557,10600.0
2013-07-19 10:25:00,45.22,45.33,45.22,45.33,14100.0,38.6557,38.7498,38.6557,38.7498,14100.0
2013-07-19 10:30:00,45.33,45.41,45.31,45.36,21000.0,38.7498,38.8181,38.7327,38.7754,21000.0
2013-07-19 10:35:00,45.37,45.37,45.28,45.3,20000.0,38.7839,38.7839,38.707,38.7241,20000.0
2013-07-19 10:40:00,45.3,45.31,45.28,45.3,12000.0,38.7241,38.7327,38.707,38.7241,12000.0
2013-07-19 10:45:00,45.3,45.32,45.27,45.27,7800.0,38.7241,38.7412,38.6985,38.6985,7800.0
2013-07-19 10:50:00,45.27,45.28,45.21,45.22,29300.0,38.6985,38.707,38.6472,38.6557,29300.0
2013-07-19 10:55:00,45.22,45.26,45.19,45.2,36800.0,38.6557,38.6899,38.6301,38.6386,36800.0
2013-07-19 11:00:00,45.2,45.22,45.19,45.2,41800.0,38.6386,38.6557,38.6301,38.6386,41800.0
2013-07-19 11:05:00,45.2,45.21,45.15,45.2,11900.0,38.6386,38.6472,38.5959,38.6386,11900.0
2013-07-19 11:10:00,45.2,45.22,45.18,45.2,32500.0,38.6386,38.6557,38.6215,38.6386,32500.0
2013-07-19 11:15:00,45.21,45.29,45.21,45.29,10100.0,38.6472,38.7156,38.6472,38.7156,10100.0
2013-07-19 11:20:00,45.29,45.3,45.25,45.26,11100.0,38.7156,38.7241,38.6814,38.6899,11100.0
2013-07-19 11:25:00,45.26,45.26,45.24,45.24,6100.0,38.6899,38.6899,38.6728,38.6728,6100.0
2013-07-19 11:30:00,45.25,45.25,45.19,45.22,14300.0,38.6814,38.6814,38.6301,38.6557,14300.0
2013-07-19 11:35:00,45.22,45.26,45.19,45.25,17600.0,38.6557,38.6899,38.6301,38.6814,17600.0
2013-07-19 11:40:00,45.25,45.26,45.22,45.25,8200.0,38.6814,38.6899,38.6557,38.6814,8200.0
2013-07-19 11:45:00,45.25,45.25,45.15,45.15,19900.0,38.6814,38.6814,38.5959,38.5959,19900.0
2013-07-19 11:50:00,45.15,45.16,45.1,45.1,33100.0,38.5959,38.6044,38.5531,38.5531,33100.0
2013-07-19 11:55:00,45.1,45.12,45.09,45.1,25100.0,38.5531,38.5702,38.5446,38.5531,25100.0
2013-07-19 12:00:00,45.1,45.11,45.08,45.1,24400.0,38.5531,38.5617,38.536,38.5531,24400.0
2013-07-19 12:05:00,45.1,45.11,45.09,45.11,14000.0,38.5531,38.5617,38.5446,38.5617,14000.0
2013-07-19 12:10:00,45.11,45.11,45.05,45.06,18900.0,38.5617,38.5617,38.5104,38.5189,18900.0
2013-07-19 12:15:00,45.05,45.06,45.04,45.05,14100.0,38.5104,38.5189,38.5018,38.5104,14100.0
2013-07-19 12:20:00,45.05,45.06,45.04,45.05,13300.0,38.5104,38.5189,38.5018,38.5104,13300.0
2013-07-19 12:25:00,45.05,45.07,45.04,45.05,15800.0,38.5104,38.5275,38.5018,38.5104,15800.0
2013-07-19 12:30:00,45.05,45.05,45.0,45.01,18700.0,38.5104,38.5104,38.4677,38.4762,18700.0
2013-07-19 12:35:00,45.01,45.05,45.01,45.05,14300.0,38.4762,38.5104,38.4762,38.5104,14300.0
2013-07-19 12:40:00,45.05,45.05,45.02,45.02,14300.0,38.5104,38.5104,38.4848,38.4848,14300.0
2013-07-19 12:45:00,45.03,45.03,45.01,45.02,11700.0,38.4933,38.4933,38.4762,38.4848,11700.0
2013-07-19 12:50:00,45.02,45.02,45.0,45.0,12800.0,38.4848,38.4848,38.4677,38.4677,12800.0
2013-07-19 12:55:00,45.0,45.01,45.0,45.01,11800.0,38.4677,38.4762,38.4677,38.4762,11800.0
2013-07-19 13:00:00,45.02,45.09,45.02,45.08,9600.0,38.4848,38.5446,38.4848,38.536,9600.0
2013-07-19 13:05:00,45.09,45.15,45.09,45.14,28000.0,38.5446,38.5959,38.5446,38.5873,28000.0
2013-07-19 13:10:00,45.13,45.15,45.12,45.13,10000.0,38.5788,38.5959,38.5702,38.5788,10000.0
2013-07-19 13:15:00,45.14,45.14,45.09,45.09,17900.0,38.5873,38.5873,38.5446,38.5446,17900.0
2013-07-19 13:20:00,45.1,45.11,45.08,45.1,6000.0,38.5531,38.5617,38.536,38.5531,6000.0
2013-07-19 13:25:00,45.1,45.12,45.09,45.12,7100.0,38.5531,38.5702,38.5446,38.5702,7100.0
2013-07-19 13:30:00,45.12,45.13,45.12,45.13,2600.0,38.5702,38.5788,38.5702,38.5788,2600.0
2013-07-19 13:35:00,45.13,45.14,45.11,45.11,14100.0,38.5788,38.5873,38.5617,38.5617,14100.0
2013-07-19 13:40:00,45.12,45.13,45.12,45.12,5100.0,38.5702,38.5788,38.5702,38.5702,5100.0
2013-07-19 13:45:00,45.12,45.12,45.1,45.12,9600.0,38.5702,38.5702,38.5531,38.5702,9600.0
2013-07-19 13:50:00,45.11,45.13,45.1,45.13,59700.0,38.5617,38.5788,38.5531,38.5788,59700.0
2013-07-19 13:55:00,45.13,45.14,45.12,45.14,3400.0,38.5788,38.5873,38.5702,38.5873,3400.0
2013-07-19 14:00:00,45.13,45.19,45.13,45.16,15900.0,38.5788,38.6301,38.5788,38.6044,15900.0
2013-07-19 14:05:00,45.17,45.21,45.16,45.18,17500.0,38.613,38.6472,38.6044,38.6215,17500.0
2013-07-19 14:10:00,45.18,45.19,45.14,45.15,29600.0,38.6215,38.6301,38.5873,38.5959,29600.0
2013-07-19 14:15:00,45.15,45.16,45.14,45.15,16800.0,38.5959,38.6044,38.5873,38.5959,16800.0
2013-07-19 14:20:00,45.15,45.16,45.13,45.14,16900.0,38.5959,38.6044,38.5788,38.5873,16900.0
2013-07-19 14:25:00,45.14,45.16,45.13,45.14,13900.0,38.5873,38.6044,38.5788,38.5873,13900.0
2013-07-19 14:30:00,45.14,45.14,45.12,45.13,20000.0,38.5873,38.5873,38.5702,38.5788,20000.0
2013-07-19 14:35:00,45.13,45.13,45.1,45.12,29000.0,38.5788,38.5788,38.5531,38.5702,29000.0
2013-07-19 14:40:00,45.12,45.13,45.11,45.12,28400.0,38.5702,38.5788,38.5617,38.5702,28400.0
2013-07-19 14:45:00,45.12,45.13,45.11,45.12,15300.0,38.5702,38.5788,38.5617,38.5702,15300.0
2013-07-19 14:50:00,45.12,45.12,45.09,45.11,25300.0,38.5702,38.5702,38.5446,38.5617,25300.0
2013-07-19 14:55:00,45.11,45.12,45.1,45.1,16000.0,38.5617,38.5702,38.5531,38.5531,16000.0
2013-07-19 15:00:00,45.11,45.11,45.06,45.07,41700.0,38.5617,38.5617,38.5189,38.5275,41700.0
2013-07-19 15:05:00,45.06,45.07,45.05,45.05,131500.0,38.5189,38.5275,38.5104,38.5104,131500.0
2013-07-19 15:10:00,45.06,45.07,45.0,45.01,73000.0,38.5189,38.5275,38.4677,38.4762,73000.0
2013-07-19 15:15:00,45.01,45.02,45.0,45.01,82500.0,38.4762,38.4848,38.4677,38.4762,82500.0
2013-07-19 15:20:00,45.01,45.02,45.0,45.01,55500.0,38.4762,38.4848,38.4677,38.4762,55500.0
2013-07-19 15:25:00,45.01,45.05,45.01,45.03,24500.0,38.4762,38.5104,38.4762,38.4933,24500.0
2013-07-19 15:30:00,45.03,45.03,45.01,45.02,53200.0,38.4933,38.4933,38.4762,38.4848,53200.0
2013-07-19 15:35:00,45.02,45.02,45.0,45.01,22500.0,38.4848,38.4848,38.4677,38.4762,22500.0
2013-07-19 15:40:00,45.01,45.03,44.99,45.01,106800.0,38.4762,38.4933,38.4591,38.4762,106800.0
2013-07-19 15:45:00,45.01,45.03,45.0,45.01,104800.0,38.4762,38.4933,38.4677,38.4762,104800.0
2013-07-19 15:50:00,45.01,45.01,45.0,45.0,112700.0,38.4762,38.4762,38.4677,38.4677,112700.0
2013-07-19 15:55:00,45.0,45.02,44.99,44.99,336000.0,38.4677,38.4848,38.4591,38.4591,336000.0
2013-07-22 09:30:00,45.03,45.13,45.02,45.09,28600.0,38.4933,38.5788,38.4848,38.5446,28600.0
2013-07-22 09:35:00,45.11,45.29,45.11,45.25,15400.0,38.5617,38.7156,38.5617,38.6814,15400.0
2013-07-22 09:40:00,45.26,45.28,45.14,45.14,12400.0,38.6899,38.707,38.5873,38.5873,12400.0
2013-07-22 09:45:00,45.15,45.17,45.1,45.15,16300.0,38.5959,38.613,38.5531,38.5959,16300.0
2013-07-22 09:50:00,45.17,45.27,45.17,45.24,13900.0,38.613,38.6985,38.613,38.6728,13900.0
2013-07-22 09:55:00,45.25,45.26,45.13,45.15,16000.0,38.6814,38.6899,38.5788,38.5959,16000.0
2013-07-22 10:00:00,45.16,45.22,45.16,45.22,16500.0,38.6044,38.6557,38.6044,38.6557,16500.0
2013-07-22 10:05:00,45.22,45.33,45.22,45.33,14600.0,38.6557,38.7498,38.6557,38.7498,14600.0
2013-07-22 10:10:00,45.34,45.34,45.27,45.31,23300.0,38.7583,38.7583,38.6985,38.7327,23300.0
2013-07-22 10:15:00,45.32,45.34,45.27,45.28,19300.0,38.7412,38.7583,38.6985,38.707,19300.0
2013-07-22 10:20:00,45.28,45.32,45.26,45.32,12600.0,38.707,38.7412,38.6899,38.7412,12600.0
2013-07-22 10:25:00,45.33,45.33,45.27,45.27,12900.0,38.7498,38.7498,38.6985,38.6985,12900.0
2013-07-22 10:30:00,45.27,45.3,45.2,45.2,16100.0,38.6985,38.7241,38.6386,38.6386,16100.0
2013-07-22 10:35:00,45.2,45.27,45.2,45.22,20100.0,38.6386,38.6985,38.6386,38.6557,20100.0
2013-07-22 10:40:00,45.23,45.27,45.21,45.22,20100.0,38.6643,38.6985,38.6472,38.6557,20100.0
2013-07-22 10:45:00,45.22,45.22,45.14,45.14,16300.0,38.6557,38.6557,38.5873,38.5873,16300.0
2013-07-22 10:50:00,45.14,45.17,45.08,45.16,13700.0,38.5873,38.613,38.536,38.6044,13700.0
2013-07-22 10:55:00,45.17,45.22,45.17,45.21,7700.0,38.613,38.6557,38.613,38.6472,7700.0
2013-07-22 11:00:00,45.2,45.26,45.19,45.24,15500.0,38.6386,38.6899,38.6301,38.6728,15500.0
2013-07-22 11:05:00,45.24,45.3,45.24,45.29,18500.0,38.6728,38.7241,38.6728,38.7156,18500.0
2013-07-22 11:10:00,45.28,45.32,45.28,45.32,10100.0,38.707,38.7412,38.707,38.7412,10100.0
2013-07-22 11:15:00,45.3,45.33,45.3,45.32,5700.0,38.7241,38.7498,38.7241,38.7412,5700.0
2013-07-22 11:20:00,45.31,45.32,45.28,45.31,9300.0,38.7327,38.7412,38.707,38.7327,9300.0
2013-07-22 11:25:00,45.31,45.38,45.3,45.36,15500.0,38.7327,38.7925,38.7241,38.7754,15500.0
2013-07-22 11:30:00,45.36,45.4,45.34,45.38,24200.0,38.7754,38.8096,38.7583,38.7925,24200.0
2013-07-22 11:35:00,45.38,45.4,45.36,45.4,20500.0,38.7925,38.8096,38.7754,38.8096,20500.0
2013-07-22 11:40:00,45.4,45.4,45.37,45.38,5100.0,38.8096,38.8096,38.7839,38.7925,5100.0
2013-07-22 11:45:00,45.37,45.38,45.32,45.36,13100.0,38.7839,38.7925,38.7412,38.7754,13100.0
2013-07-22 11:50:00,45.36,45.4,45.34,45.36,23700.0,38.7754,38.8096,38.7583,38.7754,23700.0
2013-07-22 11:55:00,45.36,45.38,45.34,45.34,13000.0,38.7754,38.7925,38.7583,38.7583,13000.0
2013-07-22 12:00:00,45.35,45.38,45.35,45.36,7800.0,38.7668,38.7925,38.7668,38.7754,7800.0
2013-07-22 12:05:00,45.35,45.36,45.33,45.33,8800.0,38.7668,38.7754,38.7498,38.7498,8800.0
2013-07-22 12:10:00,45.33,45.33,45.31,45.31,9300.0,38.7498,38.7498,38.7327,38.7327,9300.0
2013-07-22 12:15:00,45.32,45.35,45.3,45.32,30800.0,38.7412,38.7668,38.7241,38.7412,30800.0
2013-07-22 12:20:00,45.32,45.33,45.27,45.27,28100.0,38.7412,38.7498,38.6985,38.6985,28100.0
2013-07-22 12:25:00,45.26,45.28,45.23,45.24,8900.0,38.6899,38.707,38.6643,38.6728,8900.0
2013-07-22 12:30:00,45.23,45.24,45.19,45.2,15900.0,38.6643,38.6728,38.6301,38.6386,15900.0
2013-07-22 12:35:00,45.19,45.19,45.16,45.19,19100.0,38.6301,38.6301,38.6044,38.6301,19100.0
2013-07-22 12:40:00,45.18,45.19,45.16,45.16,28800.0,38.6215,38.6301,38.6044,38.6044,28800.0
2013-07-22 12:45:00,45.17,45.17,45.13,45.15,22100.0,38.613,38.613,38.5788,38.5959,22100.0
2013-07-22 12:50:00,45.16,45.18,45.16,45.18,9200.0,38.6044,38.6215,38.6044,38.6215,9200.0
2013-07-22 12:55:00,45.18,45.2,45.13,45.15,14900.0,38.6215,38.6386,38.5788,38.5959,14900.0
2013-07-22 13:00:00,45.15,45.2,45.15,45.2,6500.0,38.5959,38.6386,38.5959,38.6386,6500.0
2013-07-22 13:05:00,45.21,45.24,45.19,45.2,8400.0,38.6472,38.6728,38.6301,38.6386,8400.0
2013-07-22 13:10:00,45.19,45.2,45.16,45.2,5300.0,38.6301,38.6386,38.6044,38.6386,5300.0
2013-07-22 13:15:00,45.21,45.21,45.17,45.17,11600.0,38.6472,38.6472,38.613,38.613,11600.0
2013-07-22 13:20:00,45.17,45.22,45.17,45.19,7800.0,38.613,38.6557,38.613,38.6301,7800.0
2013-07-22 13:25:00,45.19,45.2,45.15,45.19,11200.0,38.6301,38.6386,38.5959,38.6301,11200.0
2013-07-22 13:30:00,45.2,45.23,45.18,45.18,9700.0,38.6386,38.6643,38.6215,38.6215,9700.0
2013-07-22 13:35:00,45.17,45.23,45.17,45.2,12000.0,38.613,38.6643,38.613,38.6386,12000.0
2013-07-22 13:40:00,45.19,45.21,45.18,45.21,7300.0,38.6301,38.6472,38.6215,38.6472,7300.0
2013-07-22 13:45:00,45.21,45.22,45.16,45.18,10300.0,38.6472,38.6557,38.6044,38.6215,10300.0
2013-07-22 13:50:00,45.18,45.2,45.18,45.19,6000.0,38.6215,38.6386,38.6215,38.6301,6000.0
2013-07-22 13:55:00,45.19,45.2,45.17,45.17,10900.0,38.6301,38.6386,38.613,38.613,10900.0
2013-07-22 14:00:00,45.16,45.19,45.15,45.19,7900.0,38.6044,38.6301,38.5959,38.6301,7900.0
2013-07-22 14:05:00,45.19,45.23,45.19,45.21,23200.0,38.6301,38.6643,38.6301,38.6472,23200.0
2013-07-22 14:10:00,45.21,45.24,45.2,45.24,12000.0,38.6472,38.6728,38.6386,38.6728,12000.0
2013-07-22 14:15:00,45.24,45.25,45.23,45.23,7700.0,38.6728,38.6814,38.6643,38.6643,7700.0
2013-07-22 14:20:00,45.24,45.24,45.2,45.22,12600.0,38.6728,38.6728,38.6386,38.6557,12600.0
2013-07-22 14:25:00,45.23,45.25,45.22,45.25,6600.0,38.6643,38.6814,38.6557,38.6814,6600.0
2013-07-22 14:30:00,45.25,45.26,45.23,45.24,13400.0,38.6814,38.6899,38.6643,38.6728,13400.0
2013-07-22 14:35:00,45.24,45.27,45.24,45.26,6600.0,38.6728,38.6985,38.6728,38.6899,6600.0
2013-07-22 14:40:00,45.26,45.31,45.26,45.28,13400.0,38.6899,38.7327,38.6899,38.707,13400.0
2013-07-22 14:45:00,45.29,45.29,45.26,45.26,4900.0,38.7156,38.7156,38.6899,38.6899,4900.0
2013-07-22 14:50:00,45.26,45.3,45.26,45.27,16100.0,38.6899,38.7241,38.6899,38.6985,16100.0
2013-07-22 14:55:00,45.26,45.3,45.25,45.29,13300.0,38.6899,38.7241,38.6814,38.7156,13300.0
2013-07-22 15:00:00,45.3,45.3,45.24,45.26,18800.0,38.7241,38.7241,38.6728,38.6899,18800.0
2013-07-22 15:05:00,45.27,45.27,45.2,45.22,22200.0,38.6985,38.6985,38.6386,38.6557,22200.0
2013-07-22 15:10:00,45.21,45.25,45.21,45.24,10600.0,38.6472,38.6814,38.6472,38.6728,10600.0
2013-07-22 15:15:00,45.24,45.25,45.21,45.25,23200.0,38.6728,38.6814,38.6472,38.6814,23200.0
2013-07-22 15:20:00,45.25,45.25,45.22,45.23,8600.0,38.6814,38.6814,38.6557,38.6643,8600.0
2013-07-22 15:25:00,45.22,45.27,45.22,45.27,16500.0,38.6557,38.6985,38.6557,38.6985,16500.0
2013-07-22 15:30:00,45.26,45.27,45.23,45.24,18600.0,38.6899,38.6985,38.6643,38.6728,18600.0
2013-07-22 15:35:00,45.24,45.24,45.16,45.18,30400.0,38.6728,38.6728,38.6044,38.6215,30400.0
2013-07-22 15:40:00,45.18,45.21,45.17,45.17,27900.0,38.6215,38.6472,38.613,38.613,27900.0
2013-07-22 15:45:00,45.17,45.17,45.09,45.09,39400.0,38.613,38.613,38.5446,38.5446,39400.0
2013-07-22 15:50:00,45.09,45.15,45.09,45.12,45300.0,38.5446,38.5959,38.5446,38.5702,45300.0
2013-07-22 15:55:00,45.13,45.15,45.12,45.13,74200.0,38.5788,38.5959,38.5702,38.5788,74200.0
2013-07-23 09:30:00,45.21,45.21,44.95,45.02,39900.0,38.6472,38.6472,38.4249,38.4848,39900.0
2013-07-23 09:35:00,45.04,45.07,44.92,44.93,11300.0,38.5018,38.5275,38.3993,38.4078,11300.0
2013-07-23 09:40:00,44.93,45.13,44.93,45.13,11900.0,38.4078,38.5788,38.4078,38.5788,11900.0
2013-07-23 09:45:00,45.15,45.2,45.05,45.06,25300.0,38.5959,38.6386,38.5104,38.5189,25300.0
2013-07-23 09:50:00,45.07,45.2,45.07,45.18,8500.0,38.5275,38.6386,38.5275,38.6215,8500.0
2013-07-23 09:55:00,45.18,45.31,45.18,45.29,15800.0,38.6215,38.7327,38.6215,38.7156,15800.0
2013-07-23 10:00:00,45.29,45.34,45.23,45.34,22500.0,38.7156,38.7583,38.6643,38.7583,22500.0
2013-07-23 10:05:00,45.34,45.35,45.27,45.34,22500.0,38.7583,38.7668,38.6985,38.7583,22500.0
2013-07-23 10:10:00,45.35,45.4,45.3,45.34,19400.0,38.7668,38.8096,38.7241,38.7583,19400.0
2013-07-23 10:15:00,45.32,45.34,45.29,45.3,9000.0,38.7412,38.7583,38.7156,38.7241,9000.0
2013-07-23 10:20:00,45.29,45.39,45.29,45.36,13700.0,38.7156,38.801,38.7156,38.7754,13700.0
2013-07-23 10:25:00,45.36,45.39,45.35,45.38,37500.0,38.7754,38.801,38.7668,38.7925,37500.0
2013-07-23 10:30:00,45.38,45.46,45.38,45.46,19400.0,38.7925,38.8609,38.7925,38.8609,19400.0
2013-07-23 10:35:00,45.46,45.48,45.42,45.46,13700.0,38.8609,38.878,38.8267,38.8609,13700.0
2013-07-23 10:40:00,45.45,45.47,45.43,45.44,9800.0,38.8523,38.8694,38.8352,38.8438,9800.0
2013-07-23 10:45:00,45.45,45.47,45.43,45.44,10900.0,38.8523,38.8694,38.8352,38.8438,10900.0
2013-07-23 10:50:00,45.42,45.48,45.42,45.43,13600.0,38.8267,38.878,38.8267,38.8352,13600.0
2013-07-23 10:55:00,45.42,45.47,45.38,45.41,23200.0,38.8267,38.8694,38.7925,38.8181,23200.0
2013-07-23 11:00:00,45.4,45.41,45.32,45.32,21900.0,38.8096,38.8181,38.7412,38.7412,21900.0
2013-07-23 11:05:00,45.32,45.35,45.3,45.34,13300.0,38.7412,38.7668,38.7241,38.7583,13300.0
2013-07-23 11:10:00,45.34,45.38,45.33,45.33,12700.0,38.7583,38.7925,38.7498,38.7498,12700.0
2013-07-23 11:15:00,45.33,45.38,45.32,45.35,14100.0,38.7498,38.7925,38.7412,38.7668,14100.0
2013-07-23 11:20:00,45.36,45.37,45.34,45.34,10200.0,38.7754,38.7839,38.7583,38.7583,10200.0
2013-07-23 11:25:00,45.35,45.35,45.29,45.31,13300.0,38.7668,38.7668,38.7156,38.7327,13300.0
2013-07-23 11:30:00,45.32,45.35,45.29,45.29,12400.0,38.7412,38.7668,38.7156,38.7156,12400.0
2013-07-23 11:35:00,45.28,45.3,45.26,45.26,11500.0,38.707,38.7241,38.6899,38.6899,11500.0
2013-07-23 11:40:00,45.24,45.24,45.2,45.23,17200.0,38.6728,38.6728,38.6386,38.6643,17200.0
2013-07-23 11:45:00,45.23,45.29,45.23,45.29,6900.0,38.6643,38.7156,38.6643,38.7156,6900.0
2013-07-23 11:50:00,45.29,45.31,45.27,45.29,12300.0,38.7156,38.7327,38.6985,38.7156,12300.0
2013-07-23 11:55:00,45.29,45.29,45.23,45.23,14900.0,38.7156,38.7156,38.6643,38.6643,14900.0
2013-07-23 12:00:00,45.23,45.24,45.2,45.21,14200.0,38.6643,38.6728,38.6386,38.6472,14200.0
2013-07-23 12:05:00,45.21,45.26,45.21,45.26,21400.0,38.6472,38.6899,38.6472,38.6899,21400.0
2013-07-23 12:10:00,45.26,45.29,45.24,45.27,13500.0,38.6899,38.7156,38.6728,38.6985,13500.0
2013-07-23 12:15:00,45.27,45.3,45.27,45.29,6700.0,38.6985,38.7241,38.6985,38.7156,6700.0
2013-07-23 12:20:00,45.29,45.33,45.29,45.33,5000.0,38.7156,38.7498,38.7156,38.7498,5000.0
2013-07-23 12:25:00,45.34,45.38,45.34,45.37,8100.0,38.7583,38.7925,38.7583,38.7839,8100.0
2013-07-23 12:30:00,45.37,45.37,45.32,45.32,6700.0,38.7839,38.7839,38.7412,38.7412,6700.0
2013-07-23 12:35:00,45.33,45.39,45.33,45.37,13000.0,38.7498,38.801,38.7498,38.7839,13000.0
2013-07-23 12:40:00,45.37,45.41,45.37,45.4,7500.0,38.7839,38.8181,38.7839,38.8096,7500.0
2013-07-23 12:45:00,45.4,45.41,45.39,45.39,13000.0,38.8096,38.8181,38.801,38.801,13000.0
2013-07-23 12:50:00,45.38,45.41,45.38,45.41,3200.0,38.7925,38.8181,38.7925,38.8181,3200.0
2013-07-23 12:55:00,45.39,45.4,45.36,45.37,7900.0,38.801,38.8096,38.7754,38.7839,7900.0
2013-07-23 13:00:00,45.36,45.41,45.36,45.41,8100.0,38.7754,38.8181,38.7754,38.8181,8100.0
2013-07-23 13:05:00,45.41,45.43,45.4,45.4,7300.0,38.8181,38.8352,38.8096,38.8096,7300.0
2013-07-23 13:10:00,45.41,45.41,45.38,45.39,6200.0,38.8181,38.8181,38.7925,38.801,6200.0
2013-07-23 13:15:00,45.39,45.41,45.38,45.39,12600.0,38.801,38.8181,38.7925,38.801,12600.0
2013-07-23 13:20:00,45.39,45.42,45.39,45.41,4600.0,38.801,38.8267,38.801,38.8181,4600.0
2013-07-23 13:25:00,45.41,45.43,45.41,45.43,6100.0,38.8181,38.8352,38.8181,38.8352,6100.0
2013-07-23 13:30:00,45.43,45.44,45.39,45.41,12800.0,38.8352,38.8438,38.801,38.8181,12800.0
2013-07-23 13:35:00,45.41,45.44,45.4,45.44,9200.0,38.8181,38.8438,38.8096,38.8438,9200.0
2013-07-23 13:40:00,45.44,45.47,45.44,45.47,11000.0,38.8438,38.8694,38.8438,38.8694,11000.0
2013-07-23 13:45:00,45.46,45.47,45.44,45.44,10000.0,38.8609,38.8694,38.8438,38.8438,10000.0
2013-07-23 13:50:00,45.44,45.46,45.41,45.41,12600.0,38.8438,38.8609,38.8181,38.8181,12600.0
2013-07-23 13:55:00,45.41,45.41,45.39,45.41,5100.0,38.8181,38.8181,38.801,38.8181,5100.0
2013-07-23 14:00:00,45.4,45.41,45.4,45.41,4800.0,38.8096,38.8181,38.8096,38.8181,4800.0
2013-07-23 14:05:00,45.41,45.41,45.38,45.4,13200.0,38.8181,38.8181,38.7925,38.8096,13200.0
2013-07-23 14:10:00,45.41,45.43,45.4,45.41,10100.0,38.8181,38.8352,38.8096,38.8181,10100.0
2013-07-23 14:15:00,45.41,45.45,45.41,45.43,14500.0,38.8181,38.8523,38.8181,38.8352,14500.0
2013-07-23 14:20:00,45.44,45.45,45.42,45.43,11000.0,38.8438,38.8523,38.8267,38.8352,11000.0
2013-07-23 14:25:00,45.42,45.43,45.41,45.42,7300.0,38.8267,38.8352,38.8181,38.8267,7300.0
2013-07-23 14:30:00,45.43,45.46,45.42,45.44,12300.0,38.8352,38.8609,38.8267,38.8438,12300.0
2013-07-23 14:35:00,45.44,45.46,45.43,45.46,10200.0,38.8438,38.8609,38.8352,38.8609,10200.0
2013-07-23 14:40:00,45.46,45.49,45.44,45.49,16300.0,38.8609,38.8865,38.8438,38.8865,16300.0
2013-07-23 14:45:00,45.49,45.51,45.48,45.5,14900.0,38.8865,38.9036,38.878,38.8951,14900.0
2013-07-23 14:50:00,45.5,45.5,45.46,45.48,8900.0,38.8951,38.8951,38.8609,38.878,8900.0
2013-07-23 14:55:00,45.47,45.51,45.47,45.51,15000.0,38.8694,38.9036,38.8694,38.9036,15000.0
2013-07-23 15:00:00,45.51,45.51,45.49,45.49,9400.0,38.9036,38.9036,38.8865,38.8865,9400.0
2013-07-23 15:05:00,45.5,45.5,45.49,45.5,1800.0,38.8951,38.8951,38.8865,38.8951,1800.0
2013-07-23 15:10:00,45.5,45.53,45.48,45.49,25300.0,38.8951,38.9207,38.878,38.8865,25300.0
2013-07-23 15:15:00,45.5,45.54,45.5,45.52,17200.0,38.8951,38.9293,38.8951,38.9122,17200.0
2013-07-23 15:20:00,45.52,45.56,45.52,45.54,25700.0,38.9122,38.9464,38.9122,38.9293,25700.0
2013-07-23 15:25:00,45.53,45.55,45.51,45.54,17700.0,38.9207,38.9378,38.9036,38.9293,17700.0
2013-07-23 15:30:00,45.54,45.55,45.53,45.54,17200.0,38.9293,38.9378,38.9207,38.9293,17200.0
2013-07-23 15:35:00,45.54,45.55,45.52,45.53,21100.0,38.9293,38.9378,38.9122,38.9207,21100.0
2013-07-23 15:40:00,45.53,45.54,45.5,45.51,13600.0,38.9207,38.9293,38.8951,38.9036,13600.0
2013-07-23 15:45:00,45.52,45.54,45.47,45.49,60700.0,38.9122,38.9293,38.8694,38.8865,60700.0
2013-07-23 15:50:00,45.48,45.51,45.47,45.48,46300.0,38.878,38.9036,38.8694,38.878,46300.0
2013-07-23 15:55:00,45.47,45.54,45.45,45.53,95900.0,38.8694,38.9293,38.8523,38.9207,95900.0
2013-07-24 09:30:00,45.65,45.79,45.53,45.6,103200.0,39.0233,39.143,38.9207,38.9806,103200.0
2013-07-24 09:35:00,45.55,45.6,45.3,45.4,24100.0,38.9378,38.9806,38.7241,38.8096,24100.0
2013-07-24 09:40:00,45.41,45.45,45.3,45.42,26000.0,38.8181,38.8523,38.7241,38.8267,26000.0
2013-07-24 09:45:00,45.4,45.4,45.28,45.38,27500.0,38.8096,38.8096,38.707,38.7925,27500.0
2013-07-24 09:50:00,45.4,45.47,45.38,45.44,48100.0,38.8096,38.8694,38.7925,38.8438,48100.0
2013-07-24 09:55:00,45.44,45.56,45.39,45.56,28700.0,38.8438,38.9464,38.801,38.9464,28700.0
2013-07-24 10:00:00,45.54,45.63,45.46,45.47,63400.0,38.9293,39.0062,38.8609,38.8694,63400.0
2013-07-24 10:05:00,45.48,45.54,45.46,45.49,25100.0,38.878,38.9293,38.8609,38.8865,25100.0
2013-07-24 10:10:00,45.49,45.61,45.47,45.61,36200.0,38.8865,38.9891,38.8694,38.9891,36200.0
2013-07-24 10:15:00,45.62,45.63,45.49,45.55,19200.0,38.9977,39.0062,38.8865,38.9378,19200.0
2013-07-24 10:20:00,45.55,45.55,45.45,45.47,26200.0,38.9378,38.9378,38.8523,38.8694,26200.0
2013-07-24 10:25:00,45.47,45.49,45.41,45.43,16600.0,38.8694,38.8865,38.8181,38.8352,16600.0
2013-07-24 10:30:00,45.43,45.55,45.43,45.53,37900.0,38.8352,38.9378,38.8352,38.9207,37900.0
2013-07-24 10:35:00,45.51,45.55,45.5,45.54,15900.0,38.9036,38.9378,38.8951,38.9293,15900.0
2013-07-24 10:40:00,45.55,45.61,45.5,45.58,27200.0,38.9378,38.9891,38.8951,38.9635,27200.0
2013-07-24 10:45:00,45.57,45.62,45.53,45.62,17500.0,38.9549,38.9977,38.9207,38.9977,17500.0
2013-07-24 10:50:00,45.61,45.62,45.56,45.59,41700.0,38.9891,38.9977,38.9464,38.972,41700.0
2013-07-24 10:55:00,45.58,45.59,45.45,45.45,26200.0,38.9635,38.972,38.8523,38.8523,26200.0
2013-07-24 11:00:00,45.45,45.53,45.44,45.51,37200.0,38.8523,38.9207,38.8438,38.9036,37200.0
2013-07-24 11:05:00,45.5,45.54,45.45,45.45,32000.0,38.8951,38.9293,38.8523,38.8523,32000.0
2013-07-24 11:10:00,45.44,45.45,45.4,45.44,44500.0,38.8438,38.8523,38.8096,38.8438,44500.0
2013-07-24 11:15:00,45.44,45.44,45.36,45.4,18000.0,38.8438,38.8438,38.7754,38.8096,18000.0
2013-07-24 11:20:00,45.4,45.44,45.38,45.38,12000.0,38.8096,38.8438,38.7925,38.7925,12000.0
2013-07-24 11:25:00,45.38,45.39,45.33,45.33,17200.0,38.7925,38.801,38.7498,38.7498,17200.0
2013-07-24 11:30:00,45.34,45.39,45.34,45.34,13600.0,38.7583,38.801,38.7583,38.7583,13600.0
2013-07-24 11:35:00,45.35,45.36,45.31,45.34,7800.0,38.7668,38.7754,38.7327,38.7583,7800.0
2013-07-24 11:40:00,45.35,45.35,45.32,45.33,8300.0,38.7668,38.7668,38.7412,38.7498,8300.0
2013-07-24 11:45:00,45.33,45.33,45.29,45.3,15000.0,38.7498,38.7498,38.7156,38.7241,15000.0
2013-07-24 11:50:00,45.29,45.3,45.22,45.25,12700.0,38.7156,38.7241,38.6557,38.6814,12700.0
2013-07-24 11:55:00,45.24,45.24,45.23,45.24,6600.0,38.6728,38.6728,38.6643,38.6728,6600.0
2013-07-24 12:00:00,45.24,45.25,45.2,45.2,7900.0,38.6728,38.6814,38.6386,38.6386,7900.0
2013-07-24 12:05:00,45.21,45.23,45.16,45.17,8800.0,38.6472,38.6643,38.6044,38.613,8800.0
2013-07-24 12:10:00,45.17,45.19,45.08,45.08,8100.0,38.613,38.6301,38.536,38.536,8100.0
2013-07-24 12:15:00,45.08,45.14,45.08,45.14,6900.0,38.536,38.5873,38.536,38.5873,6900.0
2013-07-24 12:20:00,45.14,45.15,45.09,45.12,10200.0,38.5873,38.5959,38.5446,38.5702,10200.0
2013-07-24 12:25:00,45.13,45.2,45.13,45.19,16800.0,38.5788,38.6386,38.5788,38.6301,16800.0
2013-07-24 12:30:00,45.18,45.19,45.14,45.14,10000.0,38.6215,38.6301,38.5873,38.5873,10000.0
2013-07-24 12:35:00,45.13,45.18,45.11,45.11,13800.0,38.5788,38.6215,38.5617,38.5617,13800.0
2013-07-24 12:40:00,45.1,45.12,45.09,45.12,12200.0,38.5531,38.5702,38.5446,38.5702,12200.0
2013-07-24 12:45:00,45.12,45.13,45.11,45.12,10500.0,38.5702,38.5788,38.5617,38.5702,10500.0
2013-07-24 12:50:00,45.11,45.11,45.04,45.08,13500.0,38.5617,38.5617,38.5018,38.536,13500.0
2013-07-24 12:55:00,45.08,45.08,45.03,45.04,14200.0,38.536,38.536,38.4933,38.5018,14200.0
2013-07-24 13:00:00,45.03,45.11,45.03,45.06,12400.0,38.4933,38.5617,38.4933,38.5189,12400.0
2013-07-24 13:05:00,45.06,45.09,45.05,45.08,14700.0,38.5189,38.5446,38.5104,38.536,14700.0
2013-07-24 13:10:00,45.08,45.09,45.02,45.02,8600.0,38.536,38.5446,38.4848,38.4848,8600.0
2013-07-24 13:15:00,45.02,45.06,44.98,45.05,18800.0,38.4848,38.5189,38.4506,38.5104,18800.0
2013-07-24 13:20:00,45.05,45.06,45.05,45.05,9300.0,38.5104,38.5189,38.5104,38.5104,9300.0
2013-07-24 13:25:00,45.05,45.11,45.05,45.05,15100.0,38.5104,38.5617,38.5104,38.5104,15100.0
2013-07-24 13:30:00,45.05,45.08,45.05,45.05,22300.0,38.5104,38.536,38.5104,38.5104,22300.0
2013-07-24 13:35:00,45.05,45.05,44.97,44.99,19200.0,38.5104,38.5104,38.442,38.4591,19200.0
2013-07-24 13:40:00,44.99,45.0,44.97,44.97,4600.0,38.4591,38.4677,38.442,38.442,4600.0
2013-07-24 13:45:00,44.97,45.01,44.97,45.0,33200.0,38.442,38.4762,38.442,38.4677,33200.0
2013-07-24 13:50:00,44.98,45.0,44.96,44.96,10100.0,38.4506,38.4677,38.4335,38.4335,10100.0
2013-07-24 13:55:00,44.96,44.98,44.94,44.98,17500.0,38.4335,38.4506,38.4164,38.4506,17500.0
2013-07-24 14:00:00,44.98,45.05,44.97,44.97,20100.0,38.4506,38.5104,38.442,38.442,20100.0
2013-07-24 14:05:00,44.97,45.09,44.97,45.06,20200.0,38.442,38.5446,38.442,38.5189,20200.0
2013-07-24 14:10:00,45.05,45.08,45.04,45.06,12700.0,38.5104,38.536,38.5018,38.5189,12700.0
2013-07-24 14:15:00,45.07,45.1,45.06,45.09,20200.0,38.5275,38.5531,38.5189,38.5446,20200.0
2013-07-24 14:20:00,45.09,45.09,45.04,45.05,9500.0,38.5446,38.5446,38.5018,38.5104,9500.0
2013-07-24 14:25:00,45.05,45.1,45.04,45.09,16000.0,38.5104,38.5531,38.5018,38.5446,16000.0
2013-07-24 14:30:00,45.08,45.12,45.05,45.08,19200.0,38.536,38.5702,38.5104,38.536,19200.0
2013-07-24 14:35:00,45.08,45.12,45.05,45.1,14800.0,38.536,38.5702,38.5104,38.5531,14800.0
2013-07-24 14:40:00,45.1,45.13,45.1,45.12,9400.0,38.5531,38.5788,38.5531,38.5702,9400.0
2013-07-24 14:45:00,45.11,45.17,45.11,45.17,13300.0,38.5617,38.613,38.5617,38.613,13300.0
2013-07-24 14:50:00,45.17,45.25,45.16,45.17,42000.0,38.613,38.6814,38.6044,38.613,42000.0
2013-07-24 14:55:00,45.17,45.21,45.17,45.18,21600.0,38.613,38.6472,38.613,38.6215,21600.0
2013-07-24 15:00:00,45.17,45.17,45.09,45.15,21200.0,38.613,38.613,38.5446,38.5959,21200.0
2013-07-24 15:05:00,45.15,45.15,45.09,45.15,15600.0,38.5959,38.5959,38.5446,38.5959,15600.0
2013-07-24 15:10:00,45.15,45.19,45.1,45.12,20000.0,38.5959,38.6301,38.5531,38.5702,20000.0
2013-07-24 15:15:00,45.12,45.18,45.12,45.15,20800.0,38.5702,38.6215,38.5702,38.5959,20800.0
2013-07-24 15:20:00,45.14,45.18,45.13,45.17,34300.0,38.5873,38.6215,38.5788,38.613,34300.0
2013-07-24 15:25:00,45.17,45.17,45.1,45.12,19400.0,38.613,38.613,38.5531,38.5702,19400.0
2013-07-24 15:30:00,45.13,45.13,45.08,45.09,21100.0,38.5788,38.5788,38.536,38.5446,21100.0
2013-07-24 15:35:00,45.09,45.13,45.08,45.08,34800.0,38.5446,38.5788,38.536,38.536,34800.0
2013-07-24 15:40:00,45.09,45.2,45.09,45.13,42000.0,38.5446,38.6386,38.5446,38.5788,42000.0
2013-07-24 15:45:00,45.12,45.15,45.08,45.09,50700.0,38.5702,38.5959,38.536,38.5446,50700.0
2013-07-24 15:50:00,45.08,45.11,45.08,45.09,53500.0,38.536,38.5617,38.536,38.5446,53500.0
2013-07-24 15:55:00,45.09,45.17,45.08,45.17,174500.0,38.5446,38.613,38.536,38.613,174500.0
2013-07-25 09:30:00,45.04,45.15,44.99,45.13,38400.0,38.5018,38.5959,38.4591,38.5788,38400.0
2013-07-25 09:35:00,45.14,45.18,45.07,45.11,12600.0,38.5873,38.6215,38.5275,38.5617,12600.0
2013-07-25 09:40:00,45.11,45.15,45.06,45.06,29300.0,38.5617,38.5959,38.5189,38.5189,29300.0
2013-07-25 09:45:00,45.06,45.16,45.04,45.09,17200.0,38.5189,38.6044,38.5018,38.5446,17200.0
2013-07-25 09:50:00,45.11,45.15,45.09,45.13,12600.0,38.5617,38.5959,38.5446,38.5788,12600.0
2013-07-25 09:55:00,45.12,45.16,45.01,45.01,10800.0,38.5702,38.6044,38.4762,38.4762,10800.0
2013-07-25 10:00:00,45.0,45.16,45.0,45.16,19100.0,38.4677,38.6044,38.4677,38.6044,19100.0
2013-07-25 10:05:00,45.16,45.22,45.15,45.2,9500.0,38.6044,38.6557,38.5959,38.6386,9500.0
2013-07-25 10:10:00,45.19,45.26,45.15,45.25,9600.0,38.6301,38.6899,38.5959,38.6814,9600.0
2013-07-25 10:15:00,45.25,45.26,45.18,45.21,17300.0,38.6814,38.6899,38.6215,38.6472,17300.0
2013-07-25 10:20:00,45.21,45.29,45.21,45.29,11600.0,38.6472,38.7156,38.6472,38.7156,11600.0
2013-07-25 10:25:00,45.29,45.3,45.26,45.26,9200.0,38.7156,38.7241,38.6899,38.6899,9200.0
2013-07-25 10:30:00,45.26,45.26,45.2,45.24,13400.0,38.6899,38.6899,38.6386,38.6728,13400.0
2013-07-25 10:35:00,45.23,45.3,45.23,45.29,9600.0,38.6643,38.7241,38.6643,38.7156,9600.0
2013-07-25 10:40:00,45.29,45.29,45.22,45.28,13900.0,38.7156,38.7156,38.6557,38.707,13900.0
2013-07-25 10:45:00,45.29,45.29,45.21,45.23,9500.0,38.7156,38.7156,38.6472,38.6643,9500.0
2013-07-25 10:50:00,45.21,45.22,45.17,45.19,8400.0,38.6472,38.6557,38.613,38.6301,8400.0
2013-07-25 10:55:00,45.19,45.23,45.19,45.23,5100.0,38.6301,38.6643,38.6301,38.6643,5100.0
2013-07-25 11:00:00,45.23,45.23,45.15,45.16,7800.0,38.6643,38.6643,38.5959,38.6044,7800.0
2013-07-25 11:05:00,45.15,45.17,45.14,45.15,7600.0,38.5959,38.613,38.5873,38.5959,7600.0
2013-07-25 11:10:00,45.15,45.15,45.04,45.04,9100.0,38.5959,38.5959,38.5018,38.5018,9100.0
2013-07-25 11:15:00,45.03,45.07,45.03,45.03,14300.0,38.4933,38.5275,38.4933,38.4933,14300.0
2013-07-25 11:20:00,45.03,45.07,45.03,45.06,10100.0,38.4933,38.5275,38.4933,38.5189,10100.0
2013-07-25 11:25:00,45.07,45.1,45.04,45.07,115400.0,38.5275,38.5531,38.5018,38.5275,115400.0
2013-07-25 11:30:00,45.06,45.11,45.04,45.1,15000.0,38.5189,38.5617,38.5018,38.5531,15000.0
2013-07-25 11:35:00,45.09,45.13,45.09,45.12,13900.0,38.5446,38.5788,38.5446,38.5702,13900.0
2013-07-25 11:40:00,45.13,45.16,45.12,45.15,16900.0,38.5788,38.6044,38.5702,38.5959,16900.0
2013-07-25 11:45:00,45.15,45.17,45.14,45.17,7700.0,38.5959,38.613,38.5873,38.613,7700.0
2013-07-25 11:50:00,45.17,45.21,45.16,45.2,17800.0,38.613,38.6472,38.6044,38.6386,17800.0
2013-07-25 11:55:00,45.21,45.28,45.17,45.17,33700.0,38.6472,38.707,38.613,38.613,33700.0
2013-07-25 12:00:00,45.16,45.21,45.15,45.21,10600.0,38.6044,38.6472,38.5959,38.6472,10600.0
2013-07-25 12:05:00,45.2,45.23,45.2,45.23,7000.0,38.6386,38.6643,38.6386,38.6643,7000.0
2013-07-25 12:10:00,45.21,45.24,45.21,45.24,7200.0,38.6472,38.6728,38.6472,38.6728,7200.0
2013-07-25 12:15:00,45.24,45.31,45.23,45.27,21900.0,38.6728,38.7327,38.6643,38.6985,21900.0
2013-07-25 12:20:00,45.28,45.32,45.27,45.27,7800.0,38.707,38.7412,38.6985,38.6985,7800.0
2013-07-25 12:25:00,45.28,45.29,45.27,45.29,5000.0,38.707,38.7156,38.6985,38.7156,5000.0
2013-07-25 12:30:00,45.3,45.32,45.28,45.31,24500.0,38.7241,38.7412,38.707,38.7327,24500.0
2013-07-25 12:35:00,45.3,45.4,45.3,45.4,28300.0,38.7241,38.8096,38.7241,38.8096,28300.0
2013-07-25 12:40:00,45.39,45.45,45.39,45.44,45200.0,38.801,38.8523,38.801,38.8438,45200.0
2013-07-25 12:45:00,45.45,45.52,45.44,45.49,29100.0,38.8523,38.9122,38.8438,38.8865,29100.0
2013-07-25 12:50:00,45.49,45.51,45.49,45.5,7100.0,38.8865,38.9036,38.8865,38.8951,7100.0
2013-07-25 12:55:00,45.5,45.53,45.48,45.5,13700.0,38.8951,38.9207,38.878,38.8951,13700.0
2013-07-25 13:00:00,45.49,45.51,45.49,45.5,10500.0,38.8865,38.9036,38.8865,38.8951,10500.0
2013-07-25 13:05:00,45.5,45.56,45.5,45.55,37700.0,38.8951,38.9464,38.8951,38.9378,37700.0
2013-07-25 13:10:00,45.54,45.57,45.53,45.55,17600.0,38.9293,38.9549,38.9207,38.9378,17600.0
2013-07-25 13:15:00,45.55,45.58,45.54,45.58,22700.0,38.9378,38.9635,38.9293,38.9635,22700.0
2013-07-25 13:20:00,45.57,45.64,45.57,45.62,40100.0,38.9549,39.0148,38.9549,38.9977,40100.0
2013-07-25 13:25:00,45.61,45.62,45.59,45.62,19100.0,38.9891,38.9977,38.972,38.9977,19100.0
2013-07-25 13:30:00,45.62,45.65,45.61,45.61,26300.0,38.9977,39.0233,38.9891,38.9891,26300.0
2013-07-25 13:35:00,45.61,45.61,45.55,45.58,11500.0,38.9891,38.9891,38.9378,38.9635,11500.0
2013-07-25 13:40:00,45.58,45.58,45.57,45.58,2800.0,38.9635,38.9635,38.9549,38.9635,2800.0
2013-07-25 13:45:00,45.57,45.6,45.57,45.59,15800.0,38.9549,38.9806,38.9549,38.972,15800.0
2013-07-25 13:50:00,45.6,45.6,45.53,45.54,14400.0,38.9806,38.9806,38.9207,38.9293,14400.0
2013-07-25 13:55:00,45.54,45.57,45.54,45.57,4900.0,38.9293,38.9549,38.9293,38.9549,4900.0
2013-07-25 14:00:00,45.57,45.59,45.56,45.59,11800.0,38.9549,38.972,38.9464,38.972,11800.0
2013-07-25 14:05:00,45.58,45.59,45.56,45.58,16300.0,38.9635,38.972,38.9464,38.9635,16300.0
2013-07-25 14:10:00,45.58,45.6,45.56,45.6,22500.0,38.9635,38.9806,38.9464,38.9806,22500.0
2013-07-25 14:15:00,45.6,45.6,45.57,45.57,16900.0,38.9806,38.9806,38.9549,38.9549,16900.0
2013-07-25 14:20:00,45.58,45.58,45.54,45.54,7600.0,38.9635,38.9635,38.9293,38.9293,7600.0
2013-07-25 14:25:00,45.55,45.55,45.5,45.5,18300.0,38.9378,38.9378,38.8951,38.8951,18300.0
2013-07-25 14:30:00,45.5,45.53,45.48,45.53,15200.0,38.8951,38.9207,38.878,38.9207,15200.0
2013-07-25 14:35:00,45.52,45.53,45.49,45.5,27000.0,38.9122,38.9207,38.8865,38.8951,27000.0
2013-07-25 14:40:00,45.49,45.51,45.44,45.44,43800.0,38.8865,38.9036,38.8438,38.8438,43800.0
2013-07-25 14:45:00,45.44,45.47,45.41,45.47,23500.0,38.8438,38.8694,38.8181,38.8694,23500.0
2013-07-25 14:50:00,45.46,45.48,45.44,45.45,13800.0,38.8609,38.878,38.8438,38.8523,13800.0
2013-07-25 14:55:00,45.44,45.45,45.38,45.42,23600.0,38.8438,38.8523,38.7925,38.8267,23600.0
2013-07-25 15:00:00,45.41,45.42,45.37,45.37,20100.0,38.8181,38.8267,38.7839,38.7839,20100.0
2013-07-25 15:05:00,45.37,45.42,45.31,45.41,31000.0,38.7839,38.8267,38.7327,38.8181,31000.0
2013-07-25 15:10:00,45.41,45.46,45.4,45.41,20200.0,38.8181,38.8609,38.8096,38.8181,20200.0
2013-07-25 15:15:00,45.42,45.45,45.4,45.42,18100.0,38.8267,38.8523,38.8096,38.8267,18100.0
2013-07-25 15:20:00,45.41,45.5,45.39,45.5,17500.0,38.8181,38.8951,38.801,38.8951,17500.0
2013-07-25 15:25:00,45.49,45.55,45.46,45.5,33000.0,38.8865,38.9378,38.8609,38.8951,33000.0
2013-07-25 15:30:00,45.49,45.57,45.48,45.52,38500.0,38.8865,38.9549,38.878,38.9122,38500.0
2013-07-25 15:35:00,45.5,45.6,45.5,45.57,37500.0,38.8951,38.9806,38.8951,38.9549,37500.0
2013-07-25 15:40:00,45.56,45.6,45.56,45.6,51300.0,38.9464,38.9806,38.9464,38.9806,51300.0
2013-07-25 15:45:00,45.59,45.6,45.53,45.6,69300.0,38.972,38.9806,38.9207,38.9806,69300.0
2013-07-25 15:50:00,45.59,45.63,45.58,45.61,76800.0,38.972,39.0062,38.9635,38.9891,76800.0
2013-07-25 15:55:00,45.6,45.63,45.57,45.61,121400.0,38.9806,39.0062,38.9549,38.9891,121400.0
2013-07-26 09:30:00,45.54,45.95,45.42,45.78,83700.0,38.9293,39.2797,38.8267,39.1344,83700.0
2013-07-26 09:35:00,45.8,45.85,45.63,45.64,16300.0,39.1515,39.1943,39.0062,39.0148,16300.0
2013-07-26 09:40:00,45.64,45.75,45.63,45.75,46200.0,39.0148,39.1088,39.0062,39.1088,46200.0
2013-07-26 09:45:00,45.74,45.86,45.7,45.82,63700.0,39.1002,39.2028,39.066,39.1686,63700.0
2013-07-26 09:50:00,45.83,45.87,45.75,45.8,68700.0,39.1772,39.2114,39.1088,39.1515,68700.0
2013-07-26 09:55:00,45.82,46.0,45.82,46.0,42400.0,39.1686,39.3225,39.1686,39.3225,42400.0
2013-07-26 10:00:00,46.0,46.13,45.92,46.1,70500.0,39.3225,39.4336,39.2541,39.408,70500.0
2013-07-26 10:05:00,46.11,46.14,46.05,46.1,64300.0,39.4165,39.4422,39.3652,39.408,64300.0
2013-07-26 10:10:00,46.11,46.11,45.8,46.09,70800.0,39.4165,39.4165,39.1515,39.3994,70800.0
2013-07-26 10:15:00,46.1,46.1,45.99,46.03,29800.0,39.408,39.408,39.3139,39.3481,29800.0
2013-07-26 10:20:00,46.01,46.05,46.0,46.03,26600.0,39.331,39.3652,39.3225,39.3481,26600.0
2013-07-26 10:25:00,46.03,46.03,45.86,45.89,42800.0,39.3481,39.3481,39.2028,39.2285,42800.0
2013-07-26 10:30:00,45.88,45.94,45.86,45.93,28500.0,39.2199,39.2712,39.2028,39.2627,28500.0
2013-07-26 10:35:00,45.94,45.94,45.91,45.94,15600.0,39.2712,39.2712,39.2456,39.2712,15600.0
2013-07-26 10:40:00,45.94,45.97,45.93,45.97,28900.0,39.2712,39.2968,39.2627,39.2968,28900.0
2013-07-26 10:45:00,45.96,45.97,45.84,45.84,48200.0,39.2883,39.2968,39.1857,39.1857,48200.0
2013-07-26 10:50:00,45.85,45.9,45.83,45.9,35800.0,39.1943,39.237,39.1772,39.237,35800.0
2013-07-26 10:55:00,45.89,45.9,45.81,45.82,32300.0,39.2285,39.237,39.1601,39.1686,32300.0
2013-07-26 11:00:00,45.81,45.82,45.79,45.81,11100.0,39.1601,39.1686,39.143,39.1601,11100.0
2013-07-26 11:05:00,45.8,45.92,45.8,45.92,31400.0,39.1515,39.2541,39.1515,39.2541,31400.0
2013-07-26 11:10:00,45.92,45.94,45.91,45.93,39800.0,39.2541,39.2712,39.2456,39.2627,39800.0
2013-07-26 11:15:00,45.92,45.94,45.86,45.87,32300.0,39.2541,39.2712,39.2028,39.2114,32300.0
2013-07-26 11:20:00,45.87,45.87,45.82,45.82,21000.0,39.2114,39.2114,39.1686,39.1686,21000.0
2013-07-26 11:25:00,45.83,45.86,45.82,45.84,16900.0,39.1772,39.2028,39.1686,39.1857,16900.0
2013-07-26 11:30:00,45.84,45.89,45.84,45.88,31600.0,39.1857,39.2285,39.1857,39.2199,31600.0
2013-07-26 11:35:00,45.87,45.92,45.85,45.92,32000.0,39.2114,39.2541,39.1943,39.2541,32000.0
2013-07-26 11:40:00,45.92,45.99,45.92,45.97,20900.0,39.2541,39.3139,39.2541,39.2968,20900.0
2013-07-26 11:45:00,45.97,46.02,45.96,46.0,37300.0,39.2968,39.3396,39.2883,39.3225,37300.0
2013-07-26 11:50:00,46.0,46.04,45.99,46.02,16600.0,39.3225,39.3567,39.3139,39.3396,16600.0
2013-07-26 11:55:00,46.02,46.02,46.0,46.0,8900.0,39.3396,39.3396,39.3225,39.3225,8900.0
2013-07-26 12:00:00,46.0,46.02,45.97,45.97,13800.0,39.3225,39.3396,39.2968,39.2968,13800.0
2013-07-26 12:05:00,45.96,46.0,45.95,45.98,9400.0,39.2883,39.3225,39.2797,39.3054,9400.0
2013-07-26 12:10:00,45.98,46.02,45.98,45.99,14600.0,39.3054,39.3396,39.3054,39.3139,14600.0
2013-07-26 12:15:00,45.99,45.99,45.96,45.97,7600.0,39.3139,39.3139,39.2883,39.2968,7600.0
2013-07-26 12:20:00,45.97,46.01,45.93,45.96,31000.0,39.2968,39.331,39.2627,39.2883,31000.0
2013-07-26 12:25:00,45.96,45.99,45.95,45.98,7900.0,39.2883,39.3139,39.2797,39.3054,7900.0
2013-07-26 12:30:00,45.99,46.01,45.95,46.01,10500.0,39.3139,39.331,39.2797,39.331,10500.0
2013-07-26 12:35:00,46.0,46.04,45.99,46.02,10700.0,39.3225,39.3567,39.3139,39.3396,10700.0
2013-07-26 12:40:00,46.02,46.1,46.02,46.1,28300.0,39.3396,39.408,39.3396,39.408,28300.0
2013-07-26 12:45:00,46.1,46.12,46.1,46.12,6600.0,39.408,39.4251,39.408,39.4251,6600.0
2013-07-26 12:50:00,46.12,46.17,46.12,46.16,30300.0,39.4251,39.4678,39.4251,39.4593,30300.0
2013-07-26 12:55:00,46.15,46.16,46.13,46.13,10500.0,39.4507,39.4593,39.4336,39.4336,10500.0
2013-07-26 13:00:00,46.13,46.14,46.09,46.1,22400.0,39.4336,39.4422,39.3994,39.408,22400.0
2013-07-26 13:05:00,46.1,46.12,46.08,46.11,10700.0,39.408,39.4251,39.3909,39.4165,10700.0
2013-07-26 13:10:00,46.09,46.11,46.08,46.09,10000.0,39.3994,39.4165,39.3909,39.3994,10000.0
2013-07-26 13:15:00,46.09,46.13,46.09,46.12,17200.0,39.3994,39.4336,39.3994,39.4251,17200.0
2013-07-26 13:20:00,46.12,46.18,46.11,46.17,20500.0,39.4251,39.4764,39.4165,39.4678,20500.0
2013-07-26 13:25:00,46.16,46.23,46.16,46.21,19400.0,39.4593,39.5191,39.4593,39.502,19400.0
2013-07-26 13:30:00,46.22,46.22,46.17,46.17,11500.0,39.5106,39.5106,39.4678,39.4678,11500.0
2013-07-26 13:35:00,46.17,46.2,46.17,46.2,13700.0,39.4678,39.4935,39.4678,39.4935,13700.0
2013-07-26 13:40:00,46.2,46.2,46.16,46.16,15400.0,39.4935,39.4935,39.4593,39.4593,15400.0
2013-07-26 13:45:00,46.17,46.22,46.17,46.22,18200.0,39.4678,39.5106,39.4678,39.5106,18200.0
2013-07-26 13:50:00,46.21,46.22,46.16,46.16,46000.0,39.502,39.5106,39.4593,39.4593,46000.0
2013-07-26 13:55:00,46.16,46.16,46.12,46.13,9700.0,39.4593,39.4593,39.4251,39.4336,9700.0
2013-07-26 14:00:00,46.13,46.17,46.13,46.14,34700.0,39.4336,39.4678,39.4336,39.4422,34700.0
2013-07-26 14:05:00,46.14,46.19,46.14,46.18,21100.0,39.4422,39.4849,39.4422,39.4764,21100.0
2013-07-26 14:10:00,46.18,46.22,46.18,46.18,32300.0,39.4764,39.5106,39.4764,39.4764,32300.0
2013-07-26 14:15:00,46.18,46.23,46.18,46.19,23300.0,39.4764,39.5191,39.4764,39.4849,23300.0
2013-07-26 14:20:00,46.19,46.19,46.1,46.13,34900.0,39.4849,39.4849,39.408,39.4336,34900.0
2013-07-26 14:25:00,46.13,46.14,46.07,46.1,82700.0,39.4336,39.4422,39.3823,39.408,82700.0
2013-07-26 14:30:00,46.1,46.13,46.09,46.12,25200.0,39.408,39.4336,39.3994,39.4251,25200.0
2013-07-26 14:35:00,46.11,46.12,46.1,46.11,6800.0,39.4165,39.4251,39.408,39.4165,6800.0
2013-07-26 14:40:00,46.11,46.16,46.11,46.14,28500.0,39.4165,39.4593,39.4165,39.4422,28500.0
2013-07-26 14:45:00,46.13,46.19,46.12,46.15,32400.0,39.4336,39.4849,39.4251,39.4507,32400.0
2013-07-26 14:50:00,46.14,46.22,46.13,46.21,38500.0,39.4422,39.5106,39.4336,39.502,38500.0
2013-07-26 14:55:00,46.19,46.19,46.14,46.17,18600.0,39.4849,39.4849,39.4422,39.4678,18600.0
2013-07-26 15:00:00,46.16,46.22,46.15,46.21,63500.0,39.4593,39.5106,39.4507,39.502,63500.0
2013-07-26 15:05:00,46.21,46.24,46.2,46.24,34900.0,39.502,39.5277,39.4935,39.5277,34900.0
2013-07-26 15:10:00,46.24,46.26,46.2,46.21,17700.0,39.5277,39.5447,39.4935,39.502,17700.0
2013-07-26 15:15:00,46.2,46.21,46.2,46.21,23800.0,39.4935,39.502,39.4935,39.502,23800.0
2013-07-26 15:20:00,46.2,46.3,46.2,46.27,43100.0,39.4935,39.5789,39.4935,39.5533,43100.0
2013-07-26 15:25:00,46.27,46.29,46.25,46.26,53300.0,39.5533,39.5704,39.5362,39.5447,53300.0
2013-07-26 15:30:00,46.25,46.26,46.19,46.19,32600.0,39.5362,39.5447,39.4849,39.4849,32600.0
2013-07-26 15:35:00,46.19,46.22,46.16,46.19,45600.0,39.4849,39.5106,39.4593,39.4849,45600.0
2013-07-26 15:40:00,46.19,46.26,46.16,46.22,66500.0,39.4849,39.5447,39.4593,39.5106,66500.0
2013-07-26 15:45:00,46.22,46.25,46.2,46.21,54600.0,39.5106,39.5362,39.4935,39.502,54600.0
2013-07-26 15:50:00,46.2,46.28,46.2,46.26,107600.0,39.4935,39.5618,39.4935,39.5447,107600.0
2013-07-26 15:55:00,46.27,46.32,46.26,46.32,109200.0,39.5533,39.596,39.5447,39.596,109200.0
2013-07-29 09:30:00,46.11,46.22,46.05,46.15,42800.0,39.4165,39.5106,39.3652,39.4507,42800.0
2013-07-29 09:35:00,46.13,46.22,46.13,46.15,28900.0,39.4336,39.5106,39.4336,39.4507,28900.0
2013-07-29 09:40:00,46.13,46.28,46.09,46.18,25600.0,39.4336,39.5618,39.3994,39.4764,25600.0
2013-07-29 09:45:00,46.18,46.26,46.14,46.22,27600.0,39.4764,39.5447,39.4422,39.5106,27600.0
2013-07-29 09:50:00,46.22,46.24,46.1,46.19,34600.0,39.5106,39.5277,39.408,39.4849,34600.0
2013-07-29 09:55:00,46.2,46.22,46.12,46.13,55100.0,39.4935,39.5106,39.4251,39.4336,55100.0
2013-07-29 10:00:00,46.15,46.2,46.11,46.15,29100.0,39.4507,39.4935,39.4165,39.4507,29100.0
2013-07-29 10:05:00,46.15,46.24,46.15,46.17,40300.0,39.4507,39.5277,39.4507,39.4678,40300.0
2013-07-29 10:10:00,46.17,46.21,46.14,46.18,27500.0,39.4678,39.502,39.4422,39.4764,27500.0
2013-07-29 10:15:00,46.18,46.29,46.14,46.27,99000.0,39.4764,39.5704,39.4422,39.5533,99000.0
2013-07-29 10:20:00,46.28,46.39,46.28,46.3,36000.0,39.5618,39.6559,39.5618,39.5789,36000.0
2013-07-29 10:25:00,46.31,46.34,46.23,46.3,29200.0,39.5875,39.6131,39.5191,39.5789,29200.0
2013-07-29 10:30:00,46.29,46.3,46.22,46.28,43200.0,39.5704,39.5789,39.5106,39.5618,43200.0
2013-07-29 10:35:00,46.31,46.32,46.27,46.29,30900.0,39.5875,39.596,39.5533,39.5704,30900.0
2013-07-29 10:40:00,46.29,46.3,46.25,46.27,23300.0,39.5704,39.5789,39.5362,39.5533,23300.0
2013-07-29 10:45:00,46.28,46.28,46.23,46.23,20100.0,39.5618,39.5618,39.5191,39.5191,20100.0
2013-07-29 10:50:00,46.22,46.27,46.22,46.23,34100.0,39.5106,39.5533,39.5106,39.5191,34100.0
2013-07-29 10:55:00,46.24,46.33,46.22,46.3,32600.0,39.5277,39.6046,39.5106,39.5789,32600.0
2013-07-29 11:00:00,46.29,46.34,46.28,46.31,30300.0,39.5704,39.6131,39.5618,39.5875,30300.0
2013-07-29 11:05:00,46.29,46.33,46.18,46.21,36200.0,39.5704,39.6046,39.4764,39.502,36200.0
2013-07-29 11:10:00,46.2,46.21,46.16,46.18,21700.0,39.4935,39.502,39.4593,39.4764,21700.0
2013-07-29 11:15:00,46.16,46.16,46.11,46.13,19100.0,39.4593,39.4593,39.4165,39.4336,19100.0
2013-07-29 11:20:00,46.12,46.18,46.09,46.17,30200.0,39.4251,39.4764,39.3994,39.4678,30200.0
2013-07-29 11:25:00,46.17,46.19,46.13,46.17,34000.0,39.4678,39.4849,39.4336,39.4678,34000.0
2013-07-29 11:30:00,46.16,46.17,46.09,46.15,24600.0,39.4593,39.4678,39.3994,39.4507,24600.0
2013-07-29 11:35:00,46.16,46.16,46.09,46.1,15200.0,39.4593,39.4593,39.3994,39.408,15200.0
2013-07-29 11:40:00,46.1,46.13,46.08,46.13,21900.0,39.408,39.4336,39.3909,39.4336,21900.0
2013-07-29 11:45:00,46.13,46.15,46.09,46.15,16300.0,39.4336,39.4507,39.3994,39.4507,16300.0
2013-07-29 11:50:00,46.16,46.2,46.15,46.17,17500.0,39.4593,39.4935,39.4507,39.4678,17500.0
2013-07-29 11:55:00,46.18,46.24,46.17,46.24,38300.0,39.4764,39.5277,39.4678,39.5277,38300.0
2013-07-29 12:00:00,46.23,46.3,46.23,46.25,16800.0,39.5191,39.5789,39.5191,39.5362,16800.0
2013-07-29 12:05:00,46.24,46.28,46.24,46.28,37400.0,39.5277,39.5618,39.5277,39.5618,37400.0
2013-07-29 12:10:00,46.28,46.29,46.23,46.26,16600.0,39.5618,39.5704,39.5191,39.5447,16600.0
2013-07-29 12:15:00,46.27,46.28,46.25,46.26,18000.0,39.5533,39.5618,39.5362,39.5447,18000.0
2013-07-29 12:20:00,46.26,46.33,46.26,46.31,16600.0,39.5447,39.6046,39.5447,39.5875,16600.0
2013-07-29 12:25:00,46.32,46.36,46.3,46.31,32500.0,39.596,39.6302,39.5789,39.5875,32500.0
2013-07-29 12:30:00,46.3,46.32,46.28,46.3,18300.0,39.5789,39.596,39.5618,39.5789,18300.0
2013-07-29 12:35:00,46.3,46.33,46.29,46.31,13400.0,39.5789,39.6046,39.5704,39.5875,13400.0
2013-07-29 12:40:00,46.3,46.34,46.29,46.33,17900.0,39.5789,39.6131,39.5704,39.6046,17900.0
2013-07-29 12:45:00,46.32,46.37,46.32,46.35,13600.0,39.596,39.6388,39.596,39.6217,13600.0
2013-07-29 12:50:00,46.34,46.35,46.29,46.31,32100.0,39.6131,39.6217,39.5704,39.5875,32100.0
2013-07-29 12:55:00,46.32,46.35,46.28,46.35,17900.0,39.596,39.6217,39.5618,39.6217,17900.0
2013-07-29 13:00:00,46.35,46.37,46.32,46.33,30500.0,39.6217,39.6388,39.596,39.6046,30500.0
2013-07-29 13:05:00,46.33,46.4,46.33,46.34,13200.0,39.6046,39.6644,39.6046,39.6131,13200.0
2013-07-29 13:10:00,46.33,46.35,46.3,46.3,21300.0,39.6046,39.6217,39.5789,39.5789,21300.0
2013-07-29 13:15:00,46.3,46.31,46.29,46.3,18800.0,39.5789,39.5875,39.5704,39.5789,18800.0
2013-07-29 13:20:00,46.3,46.34,46.29,46.29,13600.0,39.5789,39.6131,39.5704,39.5704,13600.0
2013-07-29 13:25:00,46.29,46.34,46.29,46.3,17500.0,39.5704,39.6131,39.5704,39.5789,17500.0
2013-07-29 13:30:00,46.3,46.32,46.29,46.31,12700.0,39.5789,39.596,39.5704,39.5875,12700.0
2013-07-29 13:35:00,46.32,46.33,46.25,46.26,68100.0,39.596,39.6046,39.5362,39.5447,68100.0
2013-07-29 13:40:00,46.27,46.27,46.21,46.21,14900.0,39.5533,39.5533,39.502,39.502,14900.0
2013-07-29 13:45:00,46.2,46.23,46.18,46.19,20500.0,39.4935,39.5191,39.4764,39.4849,20500.0
2013-07-29 13:50:00,46.19,46.19,46.16,46.16,31000.0,39.4849,39.4849,39.4593,39.4593,31000.0
2013-07-29 13:55:00,46.16,46.19,46.14,46.15,33600.0,39.4593,39.4849,39.4422,39.4507,33600.0
2013-07-29 14:00:00,46.15,46.25,46.14,46.23,34300.0,39.4507,39.5362,39.4422,39.5191,34300.0
2013-07-29 14:05:00,46.22,46.23,46.2,46.21,12800.0,39.5106,39.5191,39.4935,39.502,12800.0
2013-07-29 14:10:00,46.2,46.26,46.19,46.22,19400.0,39.4935,39.5447,39.4849,39.5106,19400.0
2013-07-29 14:15:00,46.22,46.23,46.17,46.17,13400.0,39.5106,39.5191,39.4678,39.4678,13400.0
2013-07-29 14:20:00,46.17,46.24,46.17,46.21,24700.0,39.4678,39.5277,39.4678,39.502,24700.0
2013-07-29 14:25:00,46.21,46.22,46.17,46.19,78800.0,39.502,39.5106,39.4678,39.4849,78800.0
2013-07-29 14:30:00,46.19,46.24,46.18,46.18,107400.0,39.4849,39.5277,39.4764,39.4764,107400.0
2013-07-29 14:35:00,46.18,46.2,46.16,46.2,20500.0,39.4764,39.4935,39.4593,39.4935,20500.0
2013-07-29 14:40:00,46.21,46.25,46.2,46.22,23700.0,39.502,39.5362,39.4935,39.5106,23700.0
2013-07-29 14:45:00,46.22,46.26,46.22,46.23,21800.0,39.5106,39.5447,39.5106,39.5191,21800.0
2013-07-29 14:50:00,46.24,46.24,46.19,46.24,53300.0,39.5277,39.5277,39.4849,39.5277,53300.0
2013-07-29 14:55:00,46.23,46.27,46.23,46.27,16700.0,39.5191,39.5533,39.5191,39.5533,16700.0
2013-07-29 15:00:00,46.26,46.26,46.18,46.2,24300.0,39.5447,39.5447,39.4764,39.4935,24300.0
2013-07-29 15:05:00,46.2,46.22,46.15,46.16,42000.0,39.4935,39.5106,39.4507,39.4593,42000.0
2013-07-29 15:10:00,46.17,46.25,46.16,46.22,58500.0,39.4678,39.5362,39.4593,39.5106,58500.0
2013-07-29 15:15:00,46.22,46.24,46.19,46.19,28800.0,39.5106,39.5277,39.4849,39.4849,28800.0
2013-07-29 15:20:00,46.2,46.25,46.19,46.24,30400.0,39.4935,39.5362,39.4849,39.5277,30400.0
2013-07-29 15:25:00,46.23,46.25,46.22,46.25,163900.0,39.5191,39.5362,39.5106,39.5362,163900.0
2013-07-29 15:30:00,46.25,46.26,46.21,46.26,32800.0,39.5362,39.5447,39.502,39.5447,32800.0
2013-07-29 15:35:00,46.25,46.26,46.19,46.2,34400.0,39.5362,39.5447,39.4849,39.4935,34400.0
2013-07-29 15:40:00,46.19,46.22,46.17,46.17,69200.0,39.4849,39.5106,39.4678,39.4678,69200.0
2013-07-29 15:45:00,46.17,46.22,46.16,46.2,68500.0,39.4678,39.5106,39.4593,39.4935,68500.0
2013-07-29 15:50:00,46.21,46.23,46.17,46.21,137400.0,39.502,39.5191,39.4678,39.502,137400.0
2013-07-29 15:55:00,46.21,46.27,46.16,46.26,146300.0,39.502,39.5533,39.4593,39.5447,146300.0
2013-07-30 09:30:00,46.46,46.54,46.42,46.49,26500.0,39.7157,39.7841,39.6815,39.7414,26500.0
2013-07-30 09:35:00,46.49,46.5,46.33,46.4,12200.0,39.7414,39.7499,39.6046,39.6644,12200.0
2013-07-30 09:40:00,46.39,46.4,46.3,46.34,13900.0,39.6559,39.6644,39.5789,39.6131,13900.0
2013-07-30 09:45:00,46.33,46.47,46.33,46.41,14900.0,39.6046,39.7243,39.6046,39.673,14900.0
2013-07-30 09:50:00,46.41,46.48,46.39,46.42,17500.0,39.673,39.7328,39.6559,39.6815,17500.0
2013-07-30 09:55:00,46.43,46.46,46.4,46.44,14000.0,39.6901,39.7157,39.6644,39.6986,14000.0
2013-07-30 10:00:00,46.45,46.57,46.41,46.56,27400.0,39.7072,39.8097,39.673,39.8012,27400.0
2013-07-30 10:05:00,46.57,46.57,46.49,46.49,18600.0,39.8097,39.8097,39.7414,39.7414,18600.0
2013-07-30 10:10:00,46.49,46.53,46.48,46.52,26200.0,39.7414,39.7756,39.7328,39.767,26200.0
2013-07-30 10:15:00,46.52,46.58,46.52,46.57,22300.0,39.767,39.8183,39.767,39.8097,22300.0
2013-07-30 10:20:00,46.58,46.59,46.54,46.58,31300.0,39.8183,39.8268,39.7841,39.8183,31300.0
2013-07-30 10:25:00,46.57,46.63,46.55,46.62,34600.0,39.8097,39.861,39.7927,39.8525,34600.0
2013-07-30 10:30:00,46.62,46.63,46.52,46.52,38800.0,39.8525,39.861,39.767,39.767,38800.0
2013-07-30 10:35:00,46.52,46.54,46.48,46.54,20600.0,39.767,39.7841,39.7328,39.7841,20600.0
2013-07-30 10:40:00,46.55,46.61,46.55,46.57,20600.0,39.7927,39.8439,39.7927,39.8097,20600.0
2013-07-30 10:45:00,46.57,46.58,46.48,46.48,18500.0,39.8097,39.8183,39.7328,39.7328,18500.0
2013-07-30 10:50:00,46.48,46.51,46.41,46.41,23500.0,39.7328,39.7585,39.673,39.673,23500.0
2013-07-30 10:55:00,46.41,46.42,46.33,46.36,16300.0,39.673,39.6815,39.6046,39.6302,16300.0
2013-07-30 11:00:00,46.35,46.38,46.32,46.32,19600.0,39.6217,39.6473,39.596,39.596,19600.0
2013-07-30 11:05:00,46.32,46.33,46.3,46.33,31900.0,39.596,39.6046,39.5789,39.6046,31900.0
2013-07-30 11:10:00,46.32,46.43,46.32,46.42,12900.0,39.596,39.6901,39.596,39.6815,12900.0
2013-07-30 11:15:00,46.42,46.43,46.37,46.42,15300.0,39.6815,39.6901,39.6388,39.6815,15300.0
2013-07-30 11:20:00,46.42,46.42,46.36,46.36,12300.0,39.6815,39.6815,39.6302,39.6302,12300.0
2013-07-30 11:25:00,46.36,46.39,46.36,46.36,13900.0,39.6302,39.6559,39.6302,39.6302,13900.0
2013-07-30 11:30:00,46.36,46.37,46.34,46.34,14400.0,39.6302,39.6388,39.6131,39.6131,14400.0
2013-07-30 11:35:00,46.34,46.35,46.29,46.3,11300.0,39.6131,39.6217,39.5704,39.5789,11300.0
2013-07-30 11:40:00,46.28,46.28,46.22,46.25,11900.0,39.5618,39.5618,39.5106,39.5362,11900.0
2013-07-30 11:45:00,46.25,46.32,46.23,46.31,10000.0,39.5362,39.596,39.5191,39.5875,10000.0
2013-07-30 11:50:00,46.31,46.32,46.23,46.26,10600.0,39.5875,39.596,39.5191,39.5447,10600.0
2013-07-30 11:55:00,46.25,46.27,46.23,46.25,14500.0,39.5362,39.5533,39.5191,39.5362,14500.0
2013-07-30 12:00:00,46.26,46.3,46.23,46.25,45400.0,39.5447,39.5789,39.5191,39.5362,45400.0
2013-07-30 12:05:00,46.23,46.28,46.22,46.28,14100.0,39.5191,39.5618,39.5106,39.5618,14100.0
2013-07-30 12:10:00,46.28,46.33,46.28,46.32,35500.0,39.5618,39.6046,39.5618,39.596,35500.0
2013-07-30 12:15:00,46.33,46.37,46.32,46.34,10900.0,39.6046,39.6388,39.596,39.6131,10900.0
2013-07-30 12:20:00,46.34,46.39,46.33,46.37,11300.0,39.6131,39.6559,39.6046,39.6388,11300.0
2013-07-30 12:25:00,46.37,46.4,46.35,46.4,11100.0,39.6388,39.6644,39.6217,39.6644,11100.0
2013-07-30 12:30:00,46.4,46.41,46.4,46.4,12000.0,39.6644,39.673,39.6644,39.6644,12000.0
2013-07-30 12:35:00,46.39,46.44,46.38,46.42,37400.0,39.6559,39.6986,39.6473,39.6815,37400.0
2013-07-30 12:40:00,46.42,46.43,46.41,46.42,8400.0,39.6815,39.6901,39.673,39.6815,8400.0
2013-07-30 12:45:00,46.42,46.48,46.42,46.44,11000.0,39.6815,39.7328,39.6815,39.6986,11000.0
2013-07-30 12:50:00,46.42,46.42,46.39,46.4,6300.0,39.6815,39.6815,39.6559,39.6644,6300.0
2013-07-30 12:55:00,46.4,46.41,46.37,46.37,8900.0,39.6644,39.673,39.6388,39.6388,8900.0
2013-07-30 13:00:00,46.37,46.37,46.33,46.35,13300.0,39.6388,39.6388,39.6046,39.6217,13300.0
2013-07-30 13:05:00,46.34,46.4,46.34,46.39,6800.0,39.6131,39.6644,39.6131,39.6559,6800.0
2013-07-30 13:10:00,46.4,46.42,46.39,46.4,12900.0,39.6644,39.6815,39.6559,39.6644,12900.0
2013-07-30 13:15:00,46.39,46.4,46.35,46.37,251900.0,39.6559,39.6644,39.6217,39.6388,251900.0
2013-07-30 13:20:00,46.37,46.38,46.3,46.32,15300.0,39.6388,39.6473,39.5789,39.596,15300.0
2013-07-30 13:25:00,46.32,46.33,46.27,46.28,12500.0,39.596,39.6046,39.5533,39.5618,12500.0
2013-07-30 13:30:00,46.28,46.29,46.26,46.29,15100.0,39.5618,39.5704,39.5447,39.5704,15100.0
2013-07-30 13:35:00,46.3,46.34,46.29,46.33,13200.0,39.5789,39.6131,39.5704,39.6046,13200.0
2013-07-30 13:40:00,46.32,46.32,46.29,46.31,14000.0,39.596,39.596,39.5704,39.5875,14000.0
2013-07-30 13:45:00,46.31,46.34,46.29,46.34,30000.0,39.5875,39.6131,39.5704,39.6131,30000.0
2013-07-30 13:50:00,46.34,46.35,46.33,46.34,9100.0,39.6131,39.6217,39.6046,39.6131,9100.0
2013-07-30 13:55:00,46.34,46.36,46.34,46.35,18400.0,39.6131,39.6302,39.6131,39.6217,18400.0
2013-07-30 14:00:00,46.35,46.36,46.34,46.35,17200.0,39.6217,39.6302,39.6131,39.6217,17200.0
2013-07-30 14:05:00,46.35,46.36,46.32,46.32,68300.0,39.6217,39.6302,39.596,39.596,68300.0
2013-07-30 14:10:00,46.31,46.32,46.28,46.3,7700.0,39.5875,39.596,39.5618,39.5789,7700.0
2013-07-30 14:15:00,46.29,46.31,46.27,46.31,10700.0,39.5704,39.5875,39.5533,39.5875,10700.0
2013-07-30 14:20:00,46.31,46.32,46.29,46.3,14900.0,39.5875,39.596,39.5704,39.5789,14900.0
2013-07-30 14:25:00,46.3,46.31,46.3,46.3,6400.0,39.5789,39.5875,39.5789,39.5789,6400.0
2013-07-30 14:30:00,46.3,46.36,46.3,46.35,20400.0,39.5789,39.6302,39.5789,39.6217,20400.0
2013-07-30 14:35:00,46.35,46.36,46.29,46.32,23100.0,39.6217,39.6302,39.5704,39.596,23100.0
2013-07-30 14:40:00,46.34,46.36,46.31,46.31,23300.0,39.6131,39.6302,39.5875,39.5875,23300.0
2013-07-30 14:45:00,46.31,46.32,46.29,46.3,12100.0,39.5875,39.596,39.5704,39.5789,12100.0
2013-07-30 14:50:00,46.3,46.34,46.3,46.33,30900.0,39.5789,39.6131,39.5789,39.6046,30900.0
2013-07-30 14:55:00,46.33,46.33,46.26,46.29,46200.0,39.6046,39.6046,39.5447,39.5704,46200.0
2013-07-30 15:00:00,46.28,46.29,46.25,46.28,19000.0,39.5618,39.5704,39.5362,39.5618,19000.0
2013-07-30 15:05:00,46.27,46.3,46.26,46.29,100800.0,39.5533,39.5789,39.5447,39.5704,100800.0
2013-07-30 15:10:00,46.29,46.29,46.26,46.28,16400.0,39.5704,39.5704,39.5447,39.5618,16400.0
2013-07-30 15:15:00,46.29,46.33,46.27,46.31,60800.0,39.5704,39.6046,39.5533,39.5875,60800.0
2013-07-30 15:20:00,46.3,46.35,46.29,46.34,31600.0,39.5789,39.6217,39.5704,39.6131,31600.0
2013-07-30 15:25:00,46.34,46.34,46.32,46.33,26200.0,39.6131,39.6131,39.596,39.6046,26200.0
2013-07-30 15:30:00,46.33,46.34,46.32,46.34,35300.0,39.6046,39.6131,39.596,39.6131,35300.0
2013-07-30 15:35:00,46.35,46.37,46.32,46.33,34300.0,39.6217,39.6388,39.596,39.6046,34300.0
2013-07-30 15:40:00,46.33,46.36,46.3,46.32,61800.0,39.6046,39.6302,39.5789,39.596,61800.0
2013-07-30 15:45:00,46.32,46.32,46.28,46.28,82400.0,39.596,39.596,39.5618,39.5618,82400.0
2013-07-30 15:50:00,46.29,46.31,46.28,46.28,89900.0,39.5704,39.5875,39.5618,39.5618,89900.0
2013-07-30 15:55:00,46.28,46.34,46.27,46.31,295400.0,39.5618,39.6131,39.5533,39.5875,295400.0
2013-07-31 09:30:00,45.2,46.18,45.06,45.45,76600.0,38.6386,39.4764,38.5189,38.8523,76600.0
2013-07-31 09:35:00,45.4,45.75,45.39,45.71,39300.0,38.8096,39.1088,38.801,39.0746,39300.0
2013-07-31 09:40:00,45.71,45.92,45.62,45.62,50700.0,39.0746,39.2541,38.9977,38.9977,50700.0
2013-07-31 09:45:00,45.64,45.99,45.54,45.91,72600.0,39.0148,39.3139,38.9293,39.2456,72600.0
2013-07-31 09:50:00,45.91,45.91,45.57,45.64,39000.0,39.2456,39.2456,38.9549,39.0148,39000.0
2013-07-31 09:55:00,45.65,45.7,45.61,45.68,67900.0,39.0233,39.066,38.9891,39.0489,67900.0
2013-07-31 10:00:00,45.64,45.75,45.51,45.7,52100.0,39.0148,39.1088,38.9036,39.066,52100.0
2013-07-31 10:05:00,45.71,45.85,45.67,45.8,29800.0,39.0746,39.1943,39.0404,39.1515,29800.0
2013-07-31 10:10:00,45.77,45.99,45.76,45.91,94100.0,39.1259,39.3139,39.1173,39.2456,94100.0
2013-07-31 10:15:00,45.93,46.02,45.86,46.0,23800.0,39.2627,39.3396,39.2028,39.3225,23800.0
2013-07-31 10:20:00,46.0,46.21,45.99,46.18,25200.0,39.3225,39.502,39.3139,39.4764,25200.0
2013-07-31 10:25:00,46.21,46.26,46.17,46.17,37000.0,39.502,39.5447,39.4678,39.4678,37000.0
2013-07-31 10:30:00,46.18,46.18,46.0,46.01,17600.0,39.4764,39.4764,39.3225,39.331,17600.0
2013-07-31 10:35:00,46.0,46.03,45.95,45.96,25300.0,39.3225,39.3481,39.2797,39.2883,25300.0
2013-07-31 10:40:00,45.95,45.99,45.91,45.98,8000.0,39.2797,39.3139,39.2456,39.3054,8000.0
2013-07-31 10:45:00,45.98,46.0,45.95,45.95,6700.0,39.3054,39.3225,39.2797,39.2797,6700.0
2013-07-31 10:50:00,45.95,45.96,45.87,45.91,14500.0,39.2797,39.2883,39.2114,39.2456,14500.0
2013-07-31 10:55:00,45.9,45.96,45.88,45.94,6800.0,39.237,39.2883,39.2199,39.2712,6800.0
2013-07-31 11:00:00,45.94,45.98,45.86,45.86,16600.0,39.2712,39.3054,39.2028,39.2028,16600.0
2013-07-31 11:05:00,45.9,46.01,45.9,45.95,11700.0,39.237,39.331,39.237,39.2797,11700.0
2013-07-31 11:10:00,45.95,46.02,45.95,45.98,13700.0,39.2797,39.3396,39.2797,39.3054,13700.0
2013-07-31 11:15:00,45.98,46.03,45.97,46.02,56700.0,39.3054,39.3481,39.2968,39.3396,56700.0
2013-07-31 11:20:00,46.01,46.01,45.96,45.96,27900.0,39.331,39.331,39.2883,39.2883,27900.0
2013-07-31 11:25:00,45.96,45.98,45.89,45.94,12700.0,39.2883,39.3054,39.2285,39.2712,12700.0
2013-07-31 11:30:00,45.92,45.98,45.91,45.97,12300.0,39.2541,39.3054,39.2456,39.2968,12300.0
2013-07-31 11:35:00,45.98,46.02,45.95,45.97,191000.0,39.3054,39.3396,39.2797,39.2968,191000.0
2013-07-31 11:40:00,45.97,46.02,45.96,45.97,26500.0,39.2968,39.3396,39.2883,39.2968,26500.0
2013-07-31 11:45:00,45.96,46.08,45.87,46.06,24600.0,39.2883,39.3909,39.2114,39.3738,24600.0
2013-07-31 11:50:00,46.06,46.08,46.02,46.05,15900.0,39.3738,39.3909,39.3396,39.3652,15900.0
2013-07-31 11:55:00,46.05,46.07,46.0,46.0,14100.0,39.3652,39.3823,39.3225,39.3225,14100.0
2013-07-31 12:00:00,46.0,46.01,45.95,45.96,36900.0,39.3225,39.331,39.2797,39.2883,36900.0
2013-07-31 12:05:00,45.96,45.98,45.89,45.89,9500.0,39.2883,39.3054,39.2285,39.2285,9500.0
2013-07-31 12:10:00,45.89,45.97,45.85,45.97,20600.0,39.2285,39.2968,39.1943,39.2968,20600.0
2013-07-31 12:15:00,45.98,46.01,45.93,45.99,14000.0,39.3054,39.331,39.2627,39.3139,14000.0
2013-07-31 12:20:00,46.0,46.01,45.99,46.0,7200.0,39.3225,39.331,39.3139,39.3225,7200.0
2013-07-31 12:25:00,45.99,45.99,45.85,45.88,26100.0,39.3139,39.3139,39.1943,39.2199,26100.0
2013-07-31 12:30:00,45.88,45.89,45.76,45.77,15800.0,39.2199,39.2285,39.1173,39.1259,15800.0
2013-07-31 12:35:00,45.78,45.85,45.78,45.81,6300.0,39.1344,39.1943,39.1344,39.1601,6300.0
2013-07-31 12:40:00,45.8,45.82,45.69,45.69,9400.0,39.1515,39.1686,39.0575,39.0575,9400.0
2013-07-31 12:45:00,45.7,45.75,45.69,45.71,28300.0,39.066,39.1088,39.0575,39.0746,28300.0
2013-07-31 12:50:00,45.72,45.74,45.67,45.67,19700.0,39.0831,39.1002,39.0404,39.0404,19700.0
2013-07-31 12:55:00,45.67,45.73,45.62,45.65,31600.0,39.0404,39.0917,38.9977,39.0233,31600.0
2013-07-31 13:00:00,45.65,45.69,45.62,45.64,22200.0,39.0233,39.0575,38.9977,39.0148,22200.0
2013-07-31 13:05:00,45.64,45.65,45.6,45.6,9400.0,39.0148,39.0233,38.9806,38.9806,9400.0
2013-07-31 13:10:00,45.61,45.67,45.6,45.66,35300.0,38.9891,39.0404,38.9806,39.0318,35300.0
2013-07-31 13:15:00,45.66,45.68,45.64,45.65,26600.0,39.0318,39.0489,39.0148,39.0233,26600.0
2013-07-31 13:20:00,45.65,45.68,45.65,45.68,27800.0,39.0233,39.0489,39.0233,39.0489,27800.0
2013-07-31 13:25:00,45.67,45.68,45.64,45.64,10900.0,39.0404,39.0489,39.0148,39.0148,10900.0
2013-07-31 13:30:00,45.64,45.67,45.64,45.66,15600.0,39.0148,39.0404,39.0148,39.0318,15600.0
2013-07-31 13:35:00,45.66,45.68,45.64,45.67,11200.0,39.0318,39.0489,39.0148,39.0404,11200.0
2013-07-31 13:40:00,45.67,45.73,45.66,45.71,15700.0,39.0404,39.0917,39.0318,39.0746,15700.0
2013-07-31 13:45:00,45.68,45.69,45.63,45.64,13600.0,39.0489,39.0575,39.0062,39.0148,13600.0
2013-07-31 13:50:00,45.64,45.68,45.63,45.65,27700.0,39.0148,39.0489,39.0062,39.0233,27700.0
2013-07-31 13:55:00,45.65,45.7,45.64,45.65,13500.0,39.0233,39.066,39.0148,39.0233,13500.0
2013-07-31 14:00:00,45.64,45.86,45.64,45.82,27000.0,39.0148,39.2028,39.0148,39.1686,27000.0
2013-07-31 14:05:00,45.85,45.9,45.77,45.79,13600.0,39.1943,39.237,39.1259,39.143,13600.0
2013-07-31 14:10:00,45.78,45.88,45.77,45.86,20700.0,39.1344,39.2199,39.1259,39.2028,20700.0
2013-07-31 14:15:00,45.86,45.87,45.69,45.73,29300.0,39.2028,39.2114,39.0575,39.0917,29300.0
2013-07-31 14:20:00,45.73,45.87,45.71,45.87,17300.0,39.0917,39.2114,39.0746,39.2114,17300.0
2013-07-31 14:25:00,45.86,45.96,45.85,45.85,20100.0,39.2028,39.2883,39.1943,39.1943,20100.0
2013-07-31 14:30:00,45.84,45.91,45.84,45.9,15200.0,39.1857,39.2456,39.1857,39.237,15200.0
2013-07-31 14:35:00,45.9,45.98,45.89,45.98,24800.0,39.237,39.3054,39.2285,39.3054,24800.0
2013-07-31 14:40:00,45.98,46.07,45.98,46.01,29500.0,39.3054,39.3823,39.3054,39.331,29500.0
2013-07-31 14:45:00,46.0,46.05,45.99,46.04,93600.0,39.3225,39.3652,39.3139,39.3567,93600.0
2013-07-31 14:50:00,46.04,46.08,46.03,46.06,39100.0,39.3567,39.3909,39.3481,39.3738,39100.0
2013-07-31 14:55:00,46.07,46.15,46.05,46.14,32500.0,39.3823,39.4507,39.3652,39.4422,32500.0
2013-07-31 15:00:00,46.14,46.16,46.09,46.16,48900.0,39.4422,39.4593,39.3994,39.4593,48900.0
2013-07-31 15:05:00,46.16,46.17,46.07,46.07,44000.0,39.4593,39.4678,39.3823,39.3823,44000.0
2013-07-31 15:10:00,46.08,46.08,45.97,45.99,19700.0,39.3909,39.3909,39.2968,39.3139,19700.0
2013-07-31 15:15:00,46.0,46.07,45.98,46.01,38800.0,39.3225,39.3823,39.3054,39.331,38800.0
2013-07-31 15:20:00,46.0,46.07,45.99,46.02,21000.0,39.3225,39.3823,39.3139,39.3396,21000.0
2013-07-31 15:25:00,46.02,46.05,46.01,46.05,33500.0,39.3396,39.3652,39.331,39.3652,33500.0
2013-07-31 15:30:00,46.05,46.05,45.89,45.9,38300.0,39.3652,39.3652,39.2285,39.237,38300.0
2013-07-31 15:35:00,45.9,45.99,45.9,45.96,36700.0,39.237,39.3139,39.237,39.2883,36700.0
2013-07-31 15:40:00,45.96,46.01,45.93,45.95,68900.0,39.2883,39.331,39.2627,39.2797,68900.0
2013-07-31 15:45:00,45.95,45.95,45.8,45.84,75300.0,39.2797,39.2797,39.1515,39.1857,75300.0
2013-07-31 15:50:00,45.83,45.88,45.82,45.82,82300.0,39.1772,39.2199,39.1686,39.1686,82300.0
2013-07-31 15:55:00,45.82,45.96,45.76,45.86,333400.0,39.1686,39.2883,39.1173,39.2028,333400.0
2013-08-01 09:30:00,46.24,46.85,46.14,46.75,84100.0,39.5277,40.0491,39.4422,39.9636,84100.0
2013-08-01 09:35:00,46.73,46.83,46.5,46.7,35200.0,39.9465,40.032,39.7499,39.9209,35200.0
2013-08-01 09:40:00,46.71,46.9,46.66,46.85,33800.0,39.9294,40.0918,39.8867,40.0491,33800.0
2013-08-01 09:45:00,46.83,46.84,46.46,46.51,114100.0,40.032,40.0406,39.7157,39.7585,114100.0
2013-08-01 09:50:00,46.5,46.54,46.38,46.4,44200.0,39.7499,39.7841,39.6473,39.6644,44200.0
2013-08-01 09:55:00,46.41,46.45,46.3,46.38,22400.0,39.673,39.7072,39.5789,39.6473,22400.0
2013-08-01 10:00:00,46.44,46.44,46.2,46.2,35800.0,39.6986,39.6986,39.4935,39.4935,35800.0
2013-08-01 10:05:00,46.22,46.37,46.22,46.36,18700.0,39.5106,39.6388,39.5106,39.6302,18700.0
2013-08-01 10:10:00,46.37,46.44,46.34,46.42,31700.0,39.6388,39.6986,39.6131,39.6815,31700.0
2013-08-01 10:15:00,46.41,46.46,46.37,46.37,14100.0,39.673,39.7157,39.6388,39.6388,14100.0
2013-08-01 10:20:00,46.37,46.38,46.28,46.33,21800.0,39.6388,39.6473,39.5618,39.6046,21800.0
2013-08-01 10:25:00,46.34,46.47,46.34,46.47,11600.0,39.6131,39.7243,39.6131,39.7243,11600.0
2013-08-01 10:30:00,46.47,46.47,46.33,46.35,27200.0,39.7243,39.7243,39.6046,39.6217,27200.0
2013-08-01 10:35:00,46.35,46.36,46.31,46.34,23600.0,39.6217,39.6302,39.5875,39.6131,23600.0
2013-08-01 10:40:00,46.33,46.34,46.28,46.29,23200.0,39.6046,39.6131,39.5618,39.5704,23200.0
2013-08-01 10:45:00,46.29,46.3,46.26,46.27,7700.0,39.5704,39.5789,39.5447,39.5533,7700.0
2013-08-01 10:50:00,46.26,46.26,46.2,46.21,15300.0,39.5447,39.5447,39.4935,39.502,15300.0
2013-08-01 10:55:00,46.21,46.25,46.18,46.22,18500.0,39.502,39.5362,39.4764,39.5106,18500.0
2013-08-01 11:00:00,46.21,46.23,46.14,46.18,17500.0,39.502,39.5191,39.4422,39.4764,17500.0
2013-08-01 11:05:00,46.18,46.23,46.17,46.17,14500.0,39.4764,39.5191,39.4678,39.4678,14500.0
2013-08-01 11:10:00,46.18,46.19,46.11,46.12,13100.0,39.4764,39.4849,39.4165,39.4251,13100.0
2013-08-01 11:15:00,46.12,46.15,46.09,46.12,12500.0,39.4251,39.4507,39.3994,39.4251,12500.0
2013-08-01 11:20:00,46.11,46.16,46.05,46.13,13200.0,39.4165,39.4593,39.3652,39.4336,13200.0
2013-08-01 11:25:00,46.13,46.18,46.09,46.18,28600.0,39.4336,39.4764,39.3994,39.4764,28600.0
2013-08-01 11:30:00,46.18,46.23,46.17,46.23,16100.0,39.4764,39.5191,39.4678,39.5191,16100.0
2013-08-01 11:35:00,46.24,46.24,46.15,46.15,8300.0,39.5277,39.5277,39.4507,39.4507,8300.0
2013-08-01 11:40:00,46.15,46.18,46.13,46.17,5400.0,39.4507,39.4764,39.4336,39.4678,5400.0
2013-08-01 11:45:00,46.17,46.24,46.16,46.21,13300.0,39.4678,39.5277,39.4593,39.502,13300.0
2013-08-01 11:50:00,46.21,46.24,46.18,46.19,32000.0,39.502,39.5277,39.4764,39.4849,32000.0
2013-08-01 11:55:00,46.19,46.2,46.12,46.14,21000.0,39.4849,39.4935,39.4251,39.4422,21000.0
2013-08-01 12:00:00,46.14,46.17,46.11,46.11,8200.0,39.4422,39.4678,39.4165,39.4165,8200.0
2013-08-01 12:05:00,46.09,46.1,46.07,46.09,9900.0,39.3994,39.408,39.3823,39.3994,9900.0
2013-08-01 12:10:00,46.09,46.09,46.05,46.08,5400.0,39.3994,39.3994,39.3652,39.3909,5400.0
2013-08-01 12:15:00,46.07,46.15,46.07,46.15,11600.0,39.3823,39.4507,39.3823,39.4507,11600.0
2013-08-01 12:20:00,46.16,46.18,46.15,46.18,3500.0,39.4593,39.4764,39.4507,39.4764,3500.0
2013-08-01 12:25:00,46.18,46.19,46.13,46.18,29600.0,39.4764,39.4849,39.4336,39.4764,29600.0
2013-08-01 12:30:00,46.17,46.18,46.09,46.09,42400.0,39.4678,39.4764,39.3994,39.3994,42400.0
2013-08-01 12:35:00,46.1,46.12,46.07,46.12,7200.0,39.408,39.4251,39.3823,39.4251,7200.0
2013-08-01 12:40:00,46.12,46.17,46.12,46.15,13900.0,39.4251,39.4678,39.4251,39.4507,13900.0
2013-08-01 12:45:00,46.15,46.15,46.12,46.14,7200.0,39.4507,39.4507,39.4251,39.4422,7200.0
2013-08-01 12:50:00,46.15,46.15,46.12,46.12,8600.0,39.4507,39.4507,39.4251,39.4251,8600.0
2013-08-01 12:55:00,46.12,46.15,46.11,46.12,4300.0,39.4251,39.4507,39.4165,39.4251,4300.0
2013-08-01 13:00:00,46.13,46.18,46.13,46.13,19700.0,39.4336,39.4764,39.4336,39.4336,19700.0
2013-08-01 13:05:00,46.14,46.19,46.13,46.16,17100.0,39.4422,39.4849,39.4336,39.4593,17100.0
2013-08-01 13:10:00,46.16,46.16,46.1,46.13,21200.0,39.4593,39.4593,39.408,39.4336,21200.0
2013-08-01 13:15:00,46.14,46.16,46.12,46.14,20400.0,39.4422,39.4593,39.4251,39.4422,20400.0
2013-08-01 13:20:00,46.15,46.18,46.13,46.14,7200.0,39.4507,39.4764,39.4336,39.4422,7200.0
2013-08-01 13:25:00,46.14,46.16,46.09,46.09,8200.0,39.4422,39.4593,39.3994,39.3994,8200.0
2013-08-01 13:30:00,46.09,46.15,46.09,46.14,3800.0,39.3994,39.4507,39.3994,39.4422,3800.0
2013-08-01 13:35:00,46.15,46.17,46.15,46.15,8200.0,39.4507,39.4678,39.4507,39.4507,8200.0
2013-08-01 13:40:00,46.15,46.16,46.13,46.16,4000.0,39.4507,39.4593,39.4336,39.4593,4000.0
2013-08-01 13:45:00,46.16,46.2,46.16,46.17,7900.0,39.4593,39.4935,39.4593,39.4678,7900.0
2013-08-01 13:50:00,46.17,46.18,46.15,46.15,8500.0,39.4678,39.4764,39.4507,39.4507,8500.0
2013-08-01 13:55:00,46.16,46.17,46.15,46.17,5200.0,39.4593,39.4678,39.4507,39.4678,5200.0
2013-08-01 14:00:00,46.16,46.19,46.15,46.17,13200.0,39.4593,39.4849,39.4507,39.4678,13200.0
2013-08-01 14:05:00,46.18,46.2,46.16,46.19,16100.0,39.4764,39.4935,39.4593,39.4849,16100.0
2013-08-01 14:10:00,46.19,46.22,46.19,46.22,7400.0,39.4849,39.5106,39.4849,39.5106,7400.0
2013-08-01 14:15:00,46.22,46.23,46.18,46.19,16700.0,39.5106,39.5191,39.4764,39.4849,16700.0
2013-08-01 14:20:00,46.2,46.22,46.19,46.21,22300.0,39.4935,39.5106,39.4849,39.502,22300.0
2013-08-01 14:25:00,46.2,46.21,46.19,46.19,5100.0,39.4935,39.502,39.4849,39.4849,5100.0
2013-08-01 14:30:00,46.2,46.21,46.18,46.18,13700.0,39.4935,39.502,39.4764,39.4764,13700.0
2013-08-01 14:35:00,46.19,46.23,46.19,46.22,16100.0,39.4849,39.5191,39.4849,39.5106,16100.0
2013-08-01 14:40:00,46.22,46.23,46.18,46.18,26400.0,39.5106,39.5191,39.4764,39.4764,26400.0
2013-08-01 14:45:00,46.18,46.18,46.11,46.13,65500.0,39.4764,39.4764,39.4165,39.4336,65500.0
2013-08-01 14:50:00,46.13,46.17,46.12,46.14,23200.0,39.4336,39.4678,39.4251,39.4422,23200.0
2013-08-01 14:55:00,46.14,46.16,46.13,46.14,19300.0,39.4422,39.4593,39.4336,39.4422,19300.0
2013-08-01 15:00:00,46.14,46.17,46.12,46.12,30900.0,39.4422,39.4678,39.4251,39.4251,30900.0
2013-08-01 15:05:00,46.13,46.18,46.11,46.17,22100.0,39.4336,39.4764,39.4165,39.4678,22100.0
2013-08-01 15:10:00,46.18,46.21,46.18,46.19,15500.0,39.4764,39.502,39.4764,39.4849,15500.0
2013-08-01 15:15:00,46.19,46.2,46.14,46.16,22300.0,39.4849,39.4935,39.4422,39.4593,22300.0
2013-08-01 15:20:00,46.17,46.2,46.15,46.18,16900.0,39.4678,39.4935,39.4507,39.4764,16900.0
2013-08-01 15:25:00,46.18,46.21,46.17,46.19,22100.0,39.4764,39.502,39.4678,39.4849,22100.0
2013-08-01 15:30:00,46.19,46.22,46.18,46.22,25000.0,39.4849,39.5106,39.4764,39.5106,25000.0
2013-08-01 15:35:00,46.22,46.27,46.19,46.23,52900.0,39.5106,39.5533,39.4849,39.5191,52900.0
2013-08-01 15:40:00,46.23,46.29,46.22,46.29,26500.0,39.5191,39.5704,39.5106,39.5704,26500.0
2013-08-01 15:45:00,46.29,46.33,46.29,46.29,65900.0,39.5704,39.6046,39.5704,39.5704,65900.0
2013-08-01 15:50:00,46.29,46.3,46.29,46.29,21200.0,39.5704,39.5789,39.5704,39.5704,21200.0
2013-08-01 15:55:00,46.3,46.31,46.28,46.31,117300.0,39.5789,39.5875,39.5618,39.5875,117300.0
2013-08-02 09:30:00,46.36,46.67,46.23,46.24,15700.0,39.6302,39.8952,39.5191,39.5277,15700.0
2013-08-02 09:35:00,46.24,46.37,46.24,46.37,6200.0,39.5277,39.6388,39.5277,39.6388,6200.0
2013-08-02 09:40:00,46.36,46.37,46.23,46.27,8200.0,39.6302,39.6388,39.5191,39.5533,8200.0
2013-08-02 09:45:00,46.26,46.3,46.19,46.19,5600.0,39.5447,39.5789,39.4849,39.4849,5600.0
2013-08-02 09:50:00,46.19,46.2,46.11,46.18,10200.0,39.4849,39.4935,39.4165,39.4764,10200.0
2013-08-02 09:55:00,46.18,46.2,46.12,46.18,7700.0,39.4764,39.4935,39.4251,39.4764,7700.0
2013-08-02 10:00:00,46.18,46.18,46.11,46.16,10100.0,39.4764,39.4764,39.4165,39.4593,10100.0
2013-08-02 10:05:00,46.16,46.21,46.15,46.21,4700.0,39.4593,39.502,39.4507,39.502,4700.0
2013-08-02 10:10:00,46.22,46.23,46.19,46.21,8300.0,39.5106,39.5191,39.4849,39.502,8300.0
2013-08-02 10:15:00,46.2,46.2,46.13,46.17,14300.0,39.4935,39.4935,39.4336,39.4678,14300.0
2013-08-02 10:20:00,46.19,46.2,46.11,46.18,15100.0,39.4849,39.4935,39.4165,39.4764,15100.0
2013-08-02 10:25:00,46.16,46.23,46.14,46.2,38100.0,39.4593,39.5191,39.4422,39.4935,38100.0
2013-08-02 10:30:00,46.2,46.21,46.14,46.14,4800.0,39.4935,39.502,39.4422,39.4422,4800.0
2013-08-02 10:35:00,46.15,46.18,46.14,46.18,3500.0,39.4507,39.4764,39.4422,39.4764,3500.0
2013-08-02 10:40:00,46.19,46.19,46.14,46.17,4400.0,39.4849,39.4849,39.4422,39.4678,4400.0
2013-08-02 10:45:00,46.18,46.21,46.16,46.16,29200.0,39.4764,39.502,39.4593,39.4593,29200.0
2013-08-02 10:50:00,46.15,46.15,46.08,46.11,10400.0,39.4507,39.4507,39.3909,39.4165,10400.0
2013-08-02 10:55:00,46.11,46.16,46.09,46.1,4600.0,39.4165,39.4593,39.3994,39.408,4600.0
2013-08-02 11:00:00,46.12,46.15,46.08,46.1,6700.0,39.4251,39.4507,39.3909,39.408,6700.0
2013-08-02 11:05:00,46.1,46.1,46.06,46.09,3800.0,39.408,39.408,39.3738,39.3994,3800.0
2013-08-02 11:10:00,46.09,46.09,46.07,46.08,2300.0,39.3994,39.3994,39.3823,39.3909,2300.0
2013-08-02 11:15:00,46.08,46.12,46.07,46.12,5000.0,39.3909,39.4251,39.3823,39.4251,5000.0
2013-08-02 11:20:00,46.13,46.16,46.13,46.14,4700.0,39.4336,39.4593,39.4336,39.4422,4700.0
2013-08-02 11:25:00,46.15,46.19,46.14,46.17,4100.0,39.4507,39.4849,39.4422,39.4678,4100.0
2013-08-02 11:30:00,46.17,46.19,46.17,46.17,4200.0,39.4678,39.4849,39.4678,39.4678,4200.0
2013-08-02 11:35:00,46.17,46.22,46.17,46.21,7600.0,39.4678,39.5106,39.4678,39.502,7600.0
2013-08-02 11:40:00,46.2,46.25,46.2,46.21,4600.0,39.4935,39.5362,39.4935,39.502,4600.0
2013-08-02 11:45:00,46.2,46.22,46.18,46.19,4400.0,39.4935,39.5106,39.4764,39.4849,4400.0
2013-08-02 11:50:00,46.2,46.21,46.16,46.17,6100.0,39.4935,39.502,39.4593,39.4678,6100.0
2013-08-02 11:55:00,46.16,46.16,46.14,46.15,3600.0,39.4593,39.4593,39.4422,39.4507,3600.0
2013-08-02 12:00:00,46.15,46.17,46.13,46.14,3600.0,39.4507,39.4678,39.4336,39.4422,3600.0
2013-08-02 12:05:00,46.14,46.16,46.14,46.15,3600.0,39.4422,39.4593,39.4422,39.4507,3600.0
2013-08-02 12:10:00,46.14,46.14,46.13,46.14,4500.0,39.4422,39.4422,39.4336,39.4422,4500.0
2013-08-02 12:15:00,46.15,46.15,46.13,46.13,2000.0,39.4507,39.4507,39.4336,39.4336,2000.0
2013-08-02 12:20:00,46.14,46.18,46.13,46.16,5300.0,39.4422,39.4764,39.4336,39.4593,5300.0
2013-08-02 12:25:00,46.16,46.16,46.14,46.15,6900.0,39.4593,39.4593,39.4422,39.4507,6900.0
2013-08-02 12:30:00,46.15,46.16,46.11,46.16,22400.0,39.4507,39.4593,39.4165,39.4593,22400.0
2013-08-02 12:35:00,46.17,46.19,46.17,46.19,3300.0,39.4678,39.4849,39.4678,39.4849,3300.0
2013-08-02 12:40:00,46.2,46.21,46.19,46.21,4500.0,39.4935,39.502,39.4849,39.502,4500.0
2013-08-02 12:45:00,46.2,46.23,46.19,46.23,6600.0,39.4935,39.5191,39.4849,39.5191,6600.0
2013-08-02 12:50:00,46.23,46.24,46.21,46.23,18800.0,39.5191,39.5277,39.502,39.5191,18800.0
2013-08-02 12:55:00,46.23,46.27,46.21,46.23,16300.0,39.5191,39.5533,39.502,39.5191,16300.0
2013-08-02 13:00:00,46.24,46.24,46.21,46.21,2800.0,39.5277,39.5277,39.502,39.502,2800.0
2013-08-02 13:05:00,46.21,46.22,46.2,46.22,3300.0,39.502,39.5106,39.4935,39.5106,3300.0
2013-08-02 13:10:00,46.22,46.26,46.21,46.26,16600.0,39.5106,39.5447,39.502,39.5447,16600.0
2013-08-02 13:15:00,46.27,46.31,46.24,46.27,41300.0,39.5533,39.5875,39.5277,39.5533,41300.0
2013-08-02 13:20:00,46.27,46.28,46.24,46.25,4000.0,39.5533,39.5618,39.5277,39.5362,4000.0
2013-08-02 13:25:00,46.27,46.29,46.23,46.23,6100.0,39.5533,39.5704,39.5191,39.5191,6100.0
2013-08-02 13:30:00,46.22,46.22,46.16,46.17,7700.0,39.5106,39.5106,39.4593,39.4678,7700.0
2013-08-02 13:35:00,46.17,46.18,46.15,46.15,3900.0,39.4678,39.4764,39.4507,39.4507,3900.0
2013-08-02 13:40:00,46.16,46.2,46.15,46.2,18400.0,39.4593,39.4935,39.4507,39.4935,18400.0
2013-08-02 13:45:00,46.2,46.2,46.16,46.17,13600.0,39.4935,39.4935,39.4593,39.4678,13600.0
2013-08-02 13:50:00,46.16,46.16,46.12,46.12,3000.0,39.4593,39.4593,39.4251,39.4251,3000.0
2013-08-02 13:55:00,46.12,46.15,46.12,46.14,11300.0,39.4251,39.4507,39.4251,39.4422,11300.0
2013-08-02 14:00:00,46.14,46.17,46.12,46.14,18500.0,39.4422,39.4678,39.4251,39.4422,18500.0
2013-08-02 14:05:00,46.14,46.16,46.13,46.16,6000.0,39.4422,39.4593,39.4336,39.4593,6000.0
2013-08-02 14:10:00,46.16,46.2,46.16,46.2,5700.0,39.4593,39.4935,39.4593,39.4935,5700.0
2013-08-02 14:15:00,46.21,46.22,46.17,46.17,10400.0,39.502,39.5106,39.4678,39.4678,10400.0
2013-08-02 14:20:00,46.17,46.18,46.16,46.16,3600.0,39.4678,39.4764,39.4593,39.4593,3600.0
2013-08-02 14:25:00,46.15,46.17,46.14,46.16,7100.0,39.4507,39.4678,39.4422,39.4593,7100.0
2013-08-02 14:30:00,46.17,46.17,46.15,46.15,5900.0,39.4678,39.4678,39.4507,39.4507,5900.0
2013-08-02 14:35:00,46.15,46.2,46.15,46.19,14300.0,39.4507,39.4935,39.4507,39.4849,14300.0
2013-08-02 14:40:00,46.19,46.25,46.19,46.25,14700.0,39.4849,39.5362,39.4849,39.5362,14700.0
2013-08-02 14:45:00,46.24,46.25,46.22,46.23,9200.0,39.5277,39.5362,39.5106,39.5191,9200.0
2013-08-02 14:50:00,46.23,46.23,46.2,46.2,14300.0,39.5191,39.5191,39.4935,39.4935,14300.0
2013-08-02 14:55:00,46.21,46.24,46.2,46.21,12600.0,39.502,39.5277,39.4935,39.502,12600.0
2013-08-02 15:00:00,46.22,46.22,46.17,46.18,6200.0,39.5106,39.5106,39.4678,39.4764,6200.0
2013-08-02 15:05:00,46.18,46.19,46.16,46.16,4900.0,39.4764,39.4849,39.4593,39.4593,4900.0
2013-08-02 15:10:00,46.16,46.16,46.14,46.15,13600.0,39.4593,39.4593,39.4422,39.4507,13600.0
2013-08-02 15:15:00,46.16,46.17,46.12,46.12,11000.0,39.4593,39.4678,39.4251,39.4251,11000.0
2013-08-02 15:20:00,46.12,46.13,46.11,46.11,12300.0,39.4251,39.4336,39.4165,39.4165,12300.0
2013-08-02 15:25:00,46.11,46.16,46.1,46.13,12400.0,39.4165,39.4593,39.408,39.4336,12400.0
2013-08-02 15:30:00,46.12,46.16,46.1,46.14,14400.0,39.4251,39.4593,39.408,39.4422,14400.0
2013-08-02 15:35:00,46.14,46.15,46.12,46.14,13200.0,39.4422,39.4507,39.4251,39.4422,13200.0
2013-08-02 15:40:00,46.14,46.18,46.13,46.17,17900.0,39.4422,39.4764,39.4336,39.4678,17900.0
2013-08-02 15:45:00,46.19,46.25,46.18,46.2,45900.0,39.4849,39.5362,39.4764,39.4935,45900.0
2013-08-02 15:50:00,46.2,46.22,46.2,46.2,31900.0,39.4935,39.5106,39.4935,39.4935,31900.0
2013-08-02 15:55:00,46.2,46.21,46.13,46.16,168200.0,39.4935,39.502,39.4336,39.4593,168200.0
2013-08-05 09:30:00,46.01,46.01,45.54,45.54,72100.0,39.331,39.331,38.9293,38.9293,72100.0
2013-08-05 09:35:00,45.53,45.6,45.5,45.55,65100.0,38.9207,38.9806,38.8951,38.9378,65100.0
2013-08-05 09:40:00,45.54,45.63,45.5,45.51,28100.0,38.9293,39.0062,38.8951,38.9036,28100.0
2013-08-05 09:45:00,45.52,45.56,45.49,45.54,29400.0,38.9122,38.9464,38.8865,38.9293,29400.0
2013-08-05 09:50:00,45.53,45.61,45.52,45.61,24000.0,38.9207,38.9891,38.9122,38.9891,24000.0
2013-08-05 09:55:00,45.62,45.7,45.61,45.68,59300.0,38.9977,39.066,38.9891,39.0489,59300.0
2013-08-05 10:00:00,45.68,45.73,45.67,45.7,12200.0,39.0489,39.0917,39.0404,39.066,12200.0
2013-08-05 10:05:00,45.71,45.8,45.71,45.77,14100.0,39.0746,39.1515,39.0746,39.1259,14100.0
2013-08-05 10:10:00,45.76,45.77,45.7,45.75,13600.0,39.1173,39.1259,39.066,39.1088,13600.0
2013-08-05 10:15:00,45.76,45.78,45.72,45.78,15700.0,39.1173,39.1344,39.0831,39.1344,15700.0
2013-08-05 10:20:00,45.8,45.8,45.71,45.71,7800.0,39.1515,39.1515,39.0746,39.0746,7800.0
2013-08-05 10:25:00,45.72,45.77,45.71,45.71,16800.0,39.0831,39.1259,39.0746,39.0746,16800.0
2013-08-05 10:30:00,45.71,45.72,45.63,45.65,16600.0,39.0746,39.0831,39.0062,39.0233,16600.0
2013-08-05 10:35:00,45.65,45.68,45.64,45.67,14100.0,39.0233,39.0489,39.0148,39.0404,14100.0
2013-08-05 10:40:00,45.67,45.68,45.59,45.59,16100.0,39.0404,39.0489,38.972,38.972,16100.0
2013-08-05 10:45:00,45.59,45.61,45.56,45.58,10400.0,38.972,38.9891,38.9464,38.9635,10400.0
2013-08-05 10:50:00,45.57,45.6,45.57,45.58,11200.0,38.9549,38.9806,38.9549,38.9635,11200.0
2013-08-05 10:55:00,45.59,45.6,45.55,45.58,9400.0,38.972,38.9806,38.9378,38.9635,9400.0
2013-08-05 11:00:00,45.59,45.61,45.54,45.58,31900.0,38.972,38.9891,38.9293,38.9635,31900.0
2013-08-05 11:05:00,45.58,45.61,45.54,45.61,25600.0,38.9635,38.9891,38.9293,38.9891,25600.0
2013-08-05 11:10:00,45.62,45.68,45.61,45.67,17700.0,38.9977,39.0489,38.9891,39.0404,17700.0
2013-08-05 11:15:00,45.67,45.68,45.66,45.66,4100.0,39.0404,39.0489,39.0318,39.0318,4100.0
2013-08-05 11:20:00,45.67,45.69,45.65,45.66,19800.0,39.0404,39.0575,39.0233,39.0318,19800.0
2013-08-05 11:25:00,45.67,45.73,45.66,45.71,15200.0,39.0404,39.0917,39.0318,39.0746,15200.0
2013-08-05 11:30:00,45.7,45.7,45.65,45.65,11800.0,39.066,39.066,39.0233,39.0233,11800.0
2013-08-05 11:35:00,45.65,45.65,45.61,45.63,11700.0,39.0233,39.0233,38.9891,39.0062,11700.0
2013-08-05 11:40:00,45.63,45.65,45.63,45.63,7800.0,39.0062,39.0233,39.0062,39.0062,7800.0
2013-08-05 11:45:00,45.64,45.72,45.64,45.72,7900.0,39.0148,39.0831,39.0148,39.0831,7900.0
2013-08-05 11:50:00,45.72,45.72,45.69,45.7,8300.0,39.0831,39.0831,39.0575,39.066,8300.0
2013-08-05 11:55:00,45.7,45.73,45.69,45.69,8600.0,39.066,39.0917,39.0575,39.0575,8600.0
2013-08-05 12:00:00,45.68,45.7,45.68,45.68,7800.0,39.0489,39.066,39.0489,39.0489,7800.0
2013-08-05 12:05:00,45.68,45.74,45.66,45.74,10400.0,39.0489,39.1002,39.0318,39.1002,10400.0
2013-08-05 12:10:00,45.74,45.75,45.72,45.74,8000.0,39.1002,39.1088,39.0831,39.1002,8000.0
2013-08-05 12:15:00,45.75,45.75,45.73,45.74,3600.0,39.1088,39.1088,39.0917,39.1002,3600.0
2013-08-05 12:20:00,45.74,45.76,45.73,45.76,5300.0,39.1002,39.1173,39.0917,39.1173,5300.0
2013-08-05 12:25:00,45.75,45.76,45.74,45.76,7700.0,39.1088,39.1173,39.1002,39.1173,7700.0
2013-08-05 12:30:00,45.76,45.76,45.73,45.74,10100.0,39.1173,39.1173,39.0917,39.1002,10100.0
2013-08-05 12:35:00,45.73,45.74,45.7,45.71,6800.0,39.0917,39.1002,39.066,39.0746,6800.0
2013-08-05 12:40:00,45.71,45.72,45.7,45.7,2600.0,39.0746,39.0831,39.066,39.066,2600.0
2013-08-05 12:45:00,45.7,45.71,45.68,45.69,6300.0,39.066,39.0746,39.0489,39.0575,6300.0
2013-08-05 12:50:00,45.69,45.69,45.65,45.66,6800.0,39.0575,39.0575,39.0233,39.0318,6800.0
2013-08-05 12:55:00,45.66,45.69,45.66,45.69,4800.0,39.0318,39.0575,39.0318,39.0575,4800.0
2013-08-05 13:00:00,45.69,45.69,45.65,45.65,9000.0,39.0575,39.0575,39.0233,39.0233,9000.0
2013-08-05 13:05:00,45.65,45.66,45.6,45.62,64600.0,39.0233,39.0318,38.9806,38.9977,64600.0
2013-08-05 13:10:00,45.62,45.63,45.57,45.59,20600.0,38.9977,39.0062,38.9549,38.972,20600.0
2013-08-05 13:15:00,45.6,45.67,45.59,45.64,13400.0,38.9806,39.0404,38.972,39.0148,13400.0
2013-08-05 13:20:00,45.64,45.67,45.64,45.67,4000.0,39.0148,39.0404,39.0148,39.0404,4000.0
2013-08-05 13:25:00,45.68,45.68,45.67,45.67,2400.0,39.0489,39.0489,39.0404,39.0404,2400.0
2013-08-05 13:30:00,45.66,45.7,45.66,45.68,7000.0,39.0318,39.066,39.0318,39.0489,7000.0
2013-08-05 13:35:00,45.67,45.68,45.65,45.66,4900.0,39.0404,39.0489,39.0233,39.0318,4900.0
2013-08-05 13:40:00,45.67,45.71,45.67,45.68,4200.0,39.0404,39.0746,39.0404,39.0489,4200.0
2013-08-05 13:45:00,45.69,45.71,45.69,45.7,4100.0,39.0575,39.0746,39.0575,39.066,4100.0
2013-08-05 13:50:00,45.7,45.71,45.68,45.7,6500.0,39.066,39.0746,39.0489,39.066,6500.0
2013-08-05 13:55:00,45.7,45.73,45.69,45.69,12800.0,39.066,39.0917,39.0575,39.0575,12800.0
2013-08-05 14:00:00,45.68,45.69,45.66,45.68,13700.0,39.0489,39.0575,39.0318,39.0489,13700.0
2013-08-05 14:05:00,45.69,45.71,45.67,45.69,6500.0,39.0575,39.0746,39.0404,39.0575,6500.0
2013-08-05 14:10:00,45.69,45.73,45.68,45.72,4600.0,39.0575,39.0917,39.0489,39.0831,4600.0
2013-08-05 14:15:00,45.72,45.74,45.7,45.7,5700.0,39.0831,39.1002,39.066,39.066,5700.0
2013-08-05 14:20:00,45.69,45.69,45.66,45.66,12000.0,39.0575,39.0575,39.0318,39.0318,12000.0
2013-08-05 14:25:00,45.67,45.67,45.63,45.64,17100.0,39.0404,39.0404,39.0062,39.0148,17100.0
2013-08-05 14:30:00,45.66,45.67,45.64,45.67,9500.0,39.0318,39.0404,39.0148,39.0404,9500.0
2013-08-05 14:35:00,45.67,45.69,45.63,45.65,34600.0,39.0404,39.0575,39.0062,39.0233,34600.0
2013-08-05 14:40:00,45.65,45.65,45.62,45.63,11300.0,39.0233,39.0233,38.9977,39.0062,11300.0
2013-08-05 14:45:00,45.62,45.63,45.57,45.6,25000.0,38.9977,39.0062,38.9549,38.9806,25000.0
2013-08-05 14:50:00,45.6,45.61,45.59,45.59,7100.0,38.9806,38.9891,38.972,38.972,7100.0
2013-08-05 14:55:00,45.59,45.61,45.57,45.59,16800.0,38.972,38.9891,38.9549,38.972,16800.0
2013-08-05 15:00:00,45.59,45.61,45.58,45.61,12100.0,38.972,38.9891,38.9635,38.9891,12100.0
2013-08-05 15:05:00,45.61,45.63,45.6,45.63,6800.0,38.9891,39.0062,38.9806,39.0062,6800.0
2013-08-05 15:10:00,45.63,45.63,45.58,45.58,26900.0,39.0062,39.0062,38.9635,38.9635,26900.0
2013-08-05 15:15:00,45.59,45.59,45.52,45.53,27400.0,38.972,38.972,38.9122,38.9207,27400.0
2013-08-05 15:20:00,45.53,45.59,45.52,45.57,41500.0,38.9207,38.972,38.9122,38.9549,41500.0
2013-08-05 15:25:00,45.57,45.61,45.56,45.61,13700.0,38.9549,38.9891,38.9464,38.9891,13700.0
2013-08-05 15:30:00,45.61,45.61,45.56,45.56,8200.0,38.9891,38.9891,38.9464,38.9464,8200.0
2013-08-05 15:35:00,45.57,45.58,45.54,45.54,13200.0,38.9549,38.9635,38.9293,38.9293,13200.0
2013-08-05 15:40:00,45.54,45.59,45.54,45.57,28100.0,38.9293,38.972,38.9293,38.9549,28100.0
2013-08-05 15:45:00,45.57,45.61,45.56,45.59,47400.0,38.9549,38.9891,38.9464,38.972,47400.0
2013-08-05 15:50:00,45.59,45.62,45.58,45.59,37100.0,38.972,38.9977,38.9635,38.972,37100.0
2013-08-05 15:55:00,45.59,45.6,45.54,45.54,82600.0,38.972,38.9806,38.9293,38.9293,82600.0
2013-08-06 09:30:00,45.55,45.55,45.39,45.48,30100.0,38.9378,38.9378,38.801,38.878,30100.0
2013-08-06 09:35:00,45.49,45.54,45.33,45.43,37300.0,38.8865,38.9293,38.7498,38.8352,37300.0
2013-08-06 09:40:00,45.44,45.49,45.39,45.43,21900.0,38.8438,38.8865,38.801,38.8352,21900.0
2013-08-06 09:45:00,45.46,45.46,45.21,45.21,33100.0,38.8609,38.8609,38.6472,38.6472,33100.0
2013-08-06 09:50:00,45.21,45.22,45.15,45.21,20800.0,38.6472,38.6557,38.5959,38.6472,20800.0
2013-08-06 09:55:00,45.21,45.29,45.2,45.24,16000.0,38.6472,38.7156,38.6386,38.6728,16000.0
2013-08-06 10:00:00,45.24,45.26,45.11,45.11,28200.0,38.6728,38.6899,38.5617,38.5617,28200.0
2013-08-06 10:05:00,45.1,45.1,45.05,45.08,31100.0,38.5531,38.5531,38.5104,38.536,31100.0
2013-08-06 10:10:00,45.07,45.13,45.04,45.11,17200.0,38.5275,38.5788,38.5018,38.5617,17200.0
2013-08-06 10:15:00,45.12,45.13,45.06,45.06,16100.0,38.5702,38.5788,38.5189,38.5189,16100.0
2013-08-06 10:20:00,45.07,45.07,45.05,45.07,15800.0,38.5275,38.5275,38.5104,38.5275,15800.0
2013-08-06 10:25:00,45.08,45.21,45.07,45.18,17400.0,38.536,38.6472,38.5275,38.6215,17400.0
2013-08-06 10:30:00,45.19,45.2,45.16,45.18,75700.0,38.6301,38.6386,38.6044,38.6215,75700.0
2013-08-06 10:35:00,45.17,45.23,45.17,45.2,15600.0,38.613,38.6643,38.613,38.6386,15600.0
2013-08-06 10:40:00,45.2,45.28,45.19,45.28,16500.0,38.6386,38.707,38.6301,38.707,16500.0
2013-08-06 10:45:00,45.29,45.34,45.29,45.3,16700.0,38.7156,38.7583,38.7156,38.7241,16700.0
2013-08-06 10:50:00,45.3,45.33,45.28,45.28,52500.0,38.7241,38.7498,38.707,38.707,52500.0
2013-08-06 10:55:00,45.29,45.31,45.26,45.26,29400.0,38.7156,38.7327,38.6899,38.6899,29400.0
2013-08-06 11:00:00,45.26,45.29,45.25,45.29,21000.0,38.6899,38.7156,38.6814,38.7156,21000.0
2013-08-06 11:05:00,45.29,45.32,45.27,45.32,30800.0,38.7156,38.7412,38.6985,38.7412,30800.0
2013-08-06 11:10:00,45.31,45.35,45.3,45.34,10700.0,38.7327,38.7668,38.7241,38.7583,10700.0
2013-08-06 11:15:00,45.34,45.35,45.31,45.31,14300.0,38.7583,38.7668,38.7327,38.7327,14300.0
2013-08-06 11:20:00,45.3,45.31,45.29,45.3,12000.0,38.7241,38.7327,38.7156,38.7241,12000.0
2013-08-06 11:25:00,45.3,45.3,45.23,45.24,17600.0,38.7241,38.7241,38.6643,38.6728,17600.0
2013-08-06 11:30:00,45.24,45.24,45.18,45.18,9000.0,38.6728,38.6728,38.6215,38.6215,9000.0
2013-08-06 11:35:00,45.18,45.21,45.15,45.21,12600.0,38.6215,38.6472,38.5959,38.6472,12600.0
2013-08-06 11:40:00,45.21,45.24,45.2,45.24,9600.0,38.6472,38.6728,38.6386,38.6728,9600.0
2013-08-06 11:45:00,45.24,45.25,45.19,45.19,4900.0,38.6728,38.6814,38.6301,38.6301,4900.0
2013-08-06 11:50:00,45.19,45.2,45.16,45.17,4400.0,38.6301,38.6386,38.6044,38.613,4400.0
2013-08-06 11:55:00,45.17,45.23,45.16,45.23,9200.0,38.613,38.6643,38.6044,38.6643,9200.0
2013-08-06 12:00:00,45.23,45.29,45.23,45.26,9900.0,38.6643,38.7156,38.6643,38.6899,9900.0
2013-08-06 12:05:00,45.25,45.25,45.24,45.24,4600.0,38.6814,38.6814,38.6728,38.6728,4600.0
2013-08-06 12:10:00,45.24,45.24,45.17,45.17,9200.0,38.6728,38.6728,38.613,38.613,9200.0
2013-08-06 12:15:00,45.16,45.16,45.14,45.14,4500.0,38.6044,38.6044,38.5873,38.5873,4500.0
2013-08-06 12:20:00,45.14,45.18,45.13,45.18,6000.0,38.5873,38.6215,38.5788,38.6215,6000.0
2013-08-06 12:25:00,45.18,45.18,45.14,45.15,7400.0,38.6215,38.6215,38.5873,38.5959,7400.0
2013-08-06 12:30:00,45.16,45.18,45.16,45.17,5400.0,38.6044,38.6215,38.6044,38.613,5400.0
2013-08-06 12:35:00,45.18,45.18,45.14,45.14,12000.0,38.6215,38.6215,38.5873,38.5873,12000.0
2013-08-06 12:40:00,45.14,45.2,45.14,45.19,19200.0,38.5873,38.6386,38.5873,38.6301,19200.0
2013-08-06 12:45:00,45.2,45.2,45.15,45.17,8600.0,38.6386,38.6386,38.5959,38.613,8600.0
2013-08-06 12:50:00,45.18,45.18,45.15,45.17,15700.0,38.6215,38.6215,38.5959,38.613,15700.0
2013-08-06 12:55:00,45.16,45.2,45.15,45.2,32800.0,38.6044,38.6386,38.5959,38.6386,32800.0
2013-08-06 13:00:00,45.19,45.2,45.18,45.19,5400.0,38.6301,38.6386,38.6215,38.6301,5400.0
2013-08-06 13:05:00,45.19,45.19,45.14,45.15,9500.0,38.6301,38.6301,38.5873,38.5959,9500.0
2013-08-06 13:10:00,45.15,45.18,45.15,45.17,15900.0,38.5959,38.6215,38.5959,38.613,15900.0
2013-08-06 13:15:00,45.17,45.2,45.14,45.17,18300.0,38.613,38.6386,38.5873,38.613,18300.0
2013-08-06 13:20:00,45.17,45.18,45.16,45.18,8000.0,38.613,38.6215,38.6044,38.6215,8000.0
2013-08-06 13:25:00,45.18,45.18,45.15,45.16,7200.0,38.6215,38.6215,38.5959,38.6044,7200.0
2013-08-06 13:30:00,45.16,45.17,45.14,45.14,19100.0,38.6044,38.613,38.5873,38.5873,19100.0
2013-08-06 13:35:00,45.13,45.14,45.1,45.1,13500.0,38.5788,38.5873,38.5531,38.5531,13500.0
2013-08-06 13:40:00,45.11,45.11,45.09,45.1,5400.0,38.5617,38.5617,38.5446,38.5531,5400.0
2013-08-06 13:45:00,45.09,45.1,45.08,45.08,2800.0,38.5446,38.5531,38.536,38.536,2800.0
2013-08-06 13:50:00,45.08,45.09,45.06,45.06,6100.0,38.536,38.5446,38.5189,38.5189,6100.0
2013-08-06 13:55:00,45.07,45.08,45.04,45.05,27300.0,38.5275,38.536,38.5018,38.5104,27300.0
2013-08-06 14:00:00,45.06,45.08,45.04,45.06,41300.0,38.5189,38.536,38.5018,38.5189,41300.0
2013-08-06 14:05:00,45.05,45.06,45.03,45.04,15900.0,38.5104,38.5189,38.4933,38.5018,15900.0
2013-08-06 14:10:00,45.04,45.06,45.03,45.05,21800.0,38.5018,38.5189,38.4933,38.5104,21800.0
2013-08-06 14:15:00,45.05,45.07,45.04,45.05,23200.0,38.5104,38.5275,38.5018,38.5104,23200.0
2013-08-06 14:20:00,45.05,45.09,45.04,45.08,16000.0,38.5104,38.5446,38.5018,38.536,16000.0
2013-08-06 14:25:00,45.09,45.13,45.09,45.12,11300.0,38.5446,38.5788,38.5446,38.5702,11300.0
2013-08-06 14:30:00,45.11,45.12,45.04,45.05,25000.0,38.5617,38.5702,38.5018,38.5104,25000.0
2013-08-06 14:35:00,45.05,45.06,45.04,45.05,4600.0,38.5104,38.5189,38.5018,38.5104,4600.0
2013-08-06 14:40:00,45.06,45.08,45.06,45.07,7000.0,38.5189,38.536,38.5189,38.5275,7000.0
2013-08-06 14:45:00,45.08,45.08,45.05,45.05,15000.0,38.536,38.536,38.5104,38.5104,15000.0
2013-08-06 14:50:00,45.06,45.08,45.04,45.08,25800.0,38.5189,38.536,38.5018,38.536,25800.0
2013-08-06 14:55:00,45.08,45.08,45.05,45.05,8400.0,38.536,38.536,38.5104,38.5104,8400.0
2013-08-06 15:00:00,45.06,45.09,45.05,45.06,45600.0,38.5189,38.5446,38.5104,38.5189,45600.0
2013-08-06 15:05:00,45.06,45.08,45.04,45.05,38400.0,38.5189,38.536,38.5018,38.5104,38400.0
2013-08-06 15:10:00,45.05,45.06,45.04,45.05,23000.0,38.5104,38.5189,38.5018,38.5104,23000.0
2013-08-06 15:15:00,45.06,45.07,45.05,45.06,20700.0,38.5189,38.5275,38.5104,38.5189,20700.0
2013-08-06 15:20:00,45.06,45.07,45.04,45.05,26300.0,38.5189,38.5275,38.5018,38.5104,26300.0
2013-08-06 15:25:00,45.05,45.06,45.03,45.04,49500.0,38.5104,38.5189,38.4933,38.5018,49500.0
2013-08-06 15:30:00,45.04,45.06,45.03,45.05,33700.0,38.5018,38.5189,38.4933,38.5104,33700.0
2013-08-06 15:35:00,45.05,45.06,45.03,45.04,54400.0,38.5104,38.5189,38.4933,38.5018,54400.0
2013-08-06 15:40:00,45.05,45.1,45.05,45.1,73300.0,38.5104,38.5531,38.5104,38.5531,73300.0
2013-08-06 15:45:00,45.1,45.11,45.09,45.11,61100.0,38.5531,38.5617,38.5446,38.5617,61100.0
2013-08-06 15:50:00,45.1,45.11,45.05,45.06,67000.0,38.5531,38.5617,38.5104,38.5189,67000.0
2013-08-06 15:55:00,45.06,45.08,45.04,45.07,127500.0,38.5189,38.536,38.5018,38.5275,127500.0
2013-08-07 09:30:00,44.74,44.96,44.52,44.61,99000.0,38.2454,38.4335,38.0573,38.1343,99000.0
2013-08-07 09:35:00,44.62,44.88,44.61,44.85,138600.0,38.1428,38.3651,38.1343,38.3394,138600.0
2013-08-07 09:40:00,44.9,45.03,44.82,45.01,25100.0,38.3822,38.4933,38.3138,38.4762,25100.0
2013-08-07 09:45:00,45.02,45.04,44.86,44.89,19900.0,38.4848,38.5018,38.348,38.3736,19900.0
2013-08-07 09:50:00,44.88,44.93,44.82,44.93,20600.0,38.3651,38.4078,38.3138,38.4078,20600.0
2013-08-07 09:55:00,44.94,45.11,44.9,44.92,47500.0,38.4164,38.5617,38.3822,38.3993,47500.0
2013-08-07 10:00:00,44.91,45.01,44.89,44.92,32800.0,38.3907,38.4762,38.3736,38.3993,32800.0
2013-08-07 10:05:00,44.93,45.07,44.93,45.06,20800.0,38.4078,38.5275,38.4078,38.5189,20800.0
2013-08-07 10:10:00,45.07,45.07,45.02,45.05,22200.0,38.5275,38.5275,38.4848,38.5104,22200.0
2013-08-07 10:15:00,45.06,45.08,45.01,45.02,21000.0,38.5189,38.536,38.4762,38.4848,21000.0
2013-08-07 10:20:00,45.02,45.04,45.0,45.01,12500.0,38.4848,38.5018,38.4677,38.4762,12500.0
2013-08-07 10:25:00,45.02,45.09,45.02,45.09,12300.0,38.4848,38.5446,38.4848,38.5446,12300.0
2013-08-07 10:30:00,45.09,45.12,45.06,45.06,27800.0,38.5446,38.5702,38.5189,38.5189,27800.0
2013-08-07 10:35:00,45.06,45.11,45.05,45.07,22900.0,38.5189,38.5617,38.5104,38.5275,22900.0
2013-08-07 10:40:00,45.08,45.15,45.05,45.15,28700.0,38.536,38.5959,38.5104,38.5959,28700.0
2013-08-07 10:45:00,45.14,45.17,45.13,45.15,20100.0,38.5873,38.613,38.5788,38.5959,20100.0
2013-08-07 10:50:00,45.15,45.23,45.14,45.21,50700.0,38.5959,38.6643,38.5873,38.6472,50700.0
2013-08-07 10:55:00,45.21,45.28,45.2,45.27,19100.0,38.6472,38.707,38.6386,38.6985,19100.0
2013-08-07 11:00:00,45.27,45.3,45.25,45.26,30700.0,38.6985,38.7241,38.6814,38.6899,30700.0
2013-08-07 11:05:00,45.25,45.26,45.23,45.25,16100.0,38.6814,38.6899,38.6643,38.6814,16100.0
2013-08-07 11:10:00,45.26,45.27,45.21,45.23,17900.0,38.6899,38.6985,38.6472,38.6643,17900.0
2013-08-07 11:15:00,45.23,45.23,45.19,45.21,13600.0,38.6643,38.6643,38.6301,38.6472,13600.0
2013-08-07 11:20:00,45.22,45.31,45.22,45.28,29100.0,38.6557,38.7327,38.6557,38.707,29100.0
2013-08-07 11:25:00,45.29,45.36,45.29,45.34,28400.0,38.7156,38.7754,38.7156,38.7583,28400.0
2013-08-07 11:30:00,45.34,45.36,45.33,45.34,42300.0,38.7583,38.7754,38.7498,38.7583,42300.0
2013-08-07 11:35:00,45.35,45.42,45.34,45.4,26200.0,38.7668,38.8267,38.7583,38.8096,26200.0
2013-08-07 11:40:00,45.39,45.44,45.39,45.42,19500.0,38.801,38.8438,38.801,38.8267,19500.0
2013-08-07 11:45:00,45.42,45.43,45.41,45.42,9500.0,38.8267,38.8352,38.8181,38.8267,9500.0
2013-08-07 11:50:00,45.43,45.52,45.4,45.52,31800.0,38.8352,38.9122,38.8096,38.9122,31800.0
2013-08-07 11:55:00,45.52,45.52,45.46,45.5,45200.0,38.9122,38.9122,38.8609,38.8951,45200.0
2013-08-07 12:00:00,45.51,45.51,45.44,45.45,26200.0,38.9036,38.9036,38.8438,38.8523,26200.0
2013-08-07 12:05:00,45.45,45.45,45.42,45.42,7300.0,38.8523,38.8523,38.8267,38.8267,7300.0
2013-08-07 12:10:00,45.43,45.5,45.43,45.49,17700.0,38.8352,38.8951,38.8352,38.8865,17700.0
2013-08-07 12:15:00,45.49,45.51,45.49,45.5,12200.0,38.8865,38.9036,38.8865,38.8951,12200.0
2013-08-07 12:20:00,45.51,45.53,45.5,45.52,13000.0,38.9036,38.9207,38.8951,38.9122,13000.0
2013-08-07 12:25:00,45.53,45.54,45.52,45.54,13800.0,38.9207,38.9293,38.9122,38.9293,13800.0
2013-08-07 12:30:00,45.53,45.53,45.5,45.53,13100.0,38.9207,38.9207,38.8951,38.9207,13100.0
2013-08-07 12:35:00,45.52,45.54,45.51,45.53,15100.0,38.9122,38.9293,38.9036,38.9207,15100.0
2013-08-07 12:40:00,45.53,45.55,45.52,45.54,15700.0,38.9207,38.9378,38.9122,38.9293,15700.0
2013-08-07 12:45:00,45.54,45.58,45.54,45.55,13400.0,38.9293,38.9635,38.9293,38.9378,13400.0
2013-08-07 12:50:00,45.55,45.57,45.55,45.57,9800.0,38.9378,38.9549,38.9378,38.9549,9800.0
2013-08-07 12:55:00,45.57,45.59,45.56,45.59,7000.0,38.9549,38.972,38.9464,38.972,7000.0
2013-08-07 13:00:00,45.58,45.6,45.56,45.57,24600.0,38.9635,38.9806,38.9464,38.9549,24600.0
2013-08-07 13:05:00,45.56,45.57,45.5,45.51,15000.0,38.9464,38.9549,38.8951,38.9036,15000.0
2013-08-07 13:10:00,45.52,45.52,45.49,45.5,23100.0,38.9122,38.9122,38.8865,38.8951,23100.0
2013-08-07 13:15:00,45.49,45.5,45.48,45.48,14200.0,38.8865,38.8951,38.878,38.878,14200.0
2013-08-07 13:20:00,45.49,45.49,45.47,45.47,14300.0,38.8865,38.8865,38.8694,38.8694,14300.0
2013-08-07 13:25:00,45.48,45.51,45.48,45.48,32600.0,38.878,38.9036,38.878,38.878,32600.0
2013-08-07 13:30:00,45.48,45.48,45.45,45.46,10900.0,38.878,38.878,38.8523,38.8609,10900.0
2013-08-07 13:35:00,45.46,45.46,45.43,45.44,36000.0,38.8609,38.8609,38.8352,38.8438,36000.0
2013-08-07 13:40:00,45.44,45.45,45.41,45.42,18300.0,38.8438,38.8523,38.8181,38.8267,18300.0
2013-08-07 13:45:00,45.41,45.41,45.37,45.37,11000.0,38.8181,38.8181,38.7839,38.7839,11000.0
2013-08-07 13:50:00,45.38,45.45,45.37,45.45,39200.0,38.7925,38.8523,38.7839,38.8523,39200.0
2013-08-07 13:55:00,45.46,45.46,45.44,45.45,33000.0,38.8609,38.8609,38.8438,38.8523,33000.0
2013-08-07 14:00:00,45.45,45.45,45.41,45.41,12200.0,38.8523,38.8523,38.8181,38.8181,12200.0
2013-08-07 14:05:00,45.41,45.44,45.38,45.39,30000.0,38.8181,38.8438,38.7925,38.801,30000.0
2013-08-07 14:10:00,45.39,45.4,45.36,45.39,27400.0,38.801,38.8096,38.7754,38.801,27400.0
2013-08-07 14:15:00,45.39,45.41,45.39,45.39,11500.0,38.801,38.8181,38.801,38.801,11500.0
2013-08-07 14:20:00,45.39,45.4,45.35,45.36,19900.0,38.801,38.8096,38.7668,38.7754,19900.0
2013-08-07 14:25:00,45.36,45.36,45.34,45.36,9600.0,38.7754,38.7754,38.7583,38.7754,9600.0
2013-08-07 14:30:00,45.36,45.37,45.34,45.35,22400.0,38.7754,38.7839,38.7583,38.7668,22400.0
2013-08-07 14:35:00,45.34,45.38,45.34,45.37,16400.0,38.7583,38.7925,38.7583,38.7839,16400.0
2013-08-07 14:40:00,45.38,45.4,45.38,45.4,14400.0,38.7925,38.8096,38.7925,38.8096,14400.0
2013-08-07 14:45:00,45.4,45.4,45.37,45.38,14900.0,38.8096,38.8096,38.7839,38.7925,14900.0
2013-08-07 14:50:00,45.38,45.39,45.37,45.39,23300.0,38.7925,38.801,38.7839,38.801,23300.0
2013-08-07 14:55:00,45.39,45.4,45.38,45.4,25300.0,38.801,38.8096,38.7925,38.8096,25300.0
2013-08-07 15:00:00,45.4,45.43,45.39,45.43,13000.0,38.8096,38.8352,38.801,38.8352,13000.0
2013-08-07 15:05:00,45.44,45.46,45.43,45.44,31200.0,38.8438,38.8609,38.8352,38.8438,31200.0
2013-08-07 15:10:00,45.43,45.47,45.43,45.44,37000.0,38.8352,38.8694,38.8352,38.8438,37000.0
2013-08-07 15:15:00,45.45,45.45,45.42,45.43,15400.0,38.8523,38.8523,38.8267,38.8352,15400.0
2013-08-07 15:20:00,45.43,45.43,45.37,45.37,33200.0,38.8352,38.8352,38.7839,38.7839,33200.0
2013-08-07 15:25:00,45.37,45.4,45.36,45.4,34900.0,38.7839,38.8096,38.7754,38.8096,34900.0
2013-08-07 15:30:00,45.4,45.4,45.36,45.36,34500.0,38.8096,38.8096,38.7754,38.7754,34500.0
2013-08-07 15:35:00,45.37,45.41,45.36,45.39,48700.0,38.7839,38.8181,38.7754,38.801,48700.0
2013-08-07 15:40:00,45.39,45.4,45.37,45.37,31600.0,38.801,38.8096,38.7839,38.7839,31600.0
2013-08-07 15:45:00,45.37,45.38,45.36,45.37,59400.0,38.7839,38.7925,38.7754,38.7839,59400.0
2013-08-07 15:50:00,45.37,45.38,45.32,45.32,60200.0,38.7839,38.7925,38.7412,38.7412,60200.0
2013-08-07 15:55:00,45.32,45.34,45.29,45.32,182000.0,38.7412,38.7583,38.7156,38.7412,182000.0
2013-08-08 09:30:00,45.4,45.41,45.15,45.16,38500.0,38.8096,38.8181,38.5959,38.6044,38500.0
2013-08-08 09:35:00,45.15,45.38,45.15,45.33,19700.0,38.5959,38.7925,38.5959,38.7498,19700.0
2013-08-08 09:40:00,45.31,45.42,45.31,45.33,13400.0,38.7327,38.8267,38.7327,38.7498,13400.0
2013-08-08 09:45:00,45.33,45.36,45.27,45.34,19200.0,38.7498,38.7754,38.6985,38.7583,19200.0
2013-08-08 09:50:00,45.34,45.45,45.28,45.4,18700.0,38.7583,38.8523,38.707,38.8096,18700.0
2013-08-08 09:55:00,45.38,45.42,45.34,45.39,33900.0,38.7925,38.8267,38.7583,38.801,33900.0
2013-08-08 10:00:00,45.39,45.47,45.38,45.38,15000.0,38.801,38.8694,38.7925,38.7925,15000.0
2013-08-08 10:05:00,45.38,45.38,45.28,45.29,13300.0,38.7925,38.7925,38.707,38.7156,13300.0
2013-08-08 10:10:00,45.29,45.37,45.23,45.25,18000.0,38.7156,38.7839,38.6643,38.6814,18000.0
2013-08-08 10:15:00,45.26,45.32,45.22,45.27,21900.0,38.6899,38.7412,38.6557,38.6985,21900.0
2013-08-08 10:20:00,45.27,45.28,45.23,45.23,12500.0,38.6985,38.707,38.6643,38.6643,12500.0
2013-08-08 10:25:00,45.23,45.23,45.18,45.22,15100.0,38.6643,38.6643,38.6215,38.6557,15100.0
2013-08-08 10:30:00,45.22,45.25,45.18,45.19,17200.0,38.6557,38.6814,38.6215,38.6301,17200.0
2013-08-08 10:35:00,45.18,45.22,45.16,45.2,7700.0,38.6215,38.6557,38.6044,38.6386,7700.0
2013-08-08 10:40:00,45.21,45.22,45.16,45.21,8500.0,38.6472,38.6557,38.6044,38.6472,8500.0
2013-08-08 10:45:00,45.2,45.25,45.2,45.24,10200.0,38.6386,38.6814,38.6386,38.6728,10200.0
2013-08-08 10:50:00,45.24,45.24,45.2,45.21,4900.0,38.6728,38.6728,38.6386,38.6472,4900.0
2013-08-08 10:55:00,45.22,45.25,45.2,45.21,9100.0,38.6557,38.6814,38.6386,38.6472,9100.0
2013-08-08 11:00:00,45.21,45.21,45.18,45.19,12400.0,38.6472,38.6472,38.6215,38.6301,12400.0
2013-08-08 11:05:00,45.18,45.18,45.15,45.17,9000.0,38.6215,38.6215,38.5959,38.613,9000.0
2013-08-08 11:10:00,45.17,45.19,45.16,45.17,9600.0,38.613,38.6301,38.6044,38.613,9600.0
2013-08-08 11:15:00,45.18,45.19,45.14,45.16,5400.0,38.6215,38.6301,38.5873,38.6044,5400.0
2013-08-08 11:20:00,45.16,45.21,45.16,45.19,11900.0,38.6044,38.6472,38.6044,38.6301,11900.0
2013-08-08 11:25:00,45.18,45.21,45.14,45.19,33700.0,38.6215,38.6472,38.5873,38.6301,33700.0
2013-08-08 11:30:00,45.2,45.25,45.19,45.23,54200.0,38.6386,38.6814,38.6301,38.6643,54200.0
2013-08-08 11:35:00,45.23,45.28,45.22,45.27,12000.0,38.6643,38.707,38.6557,38.6985,12000.0
2013-08-08 11:40:00,45.26,45.27,45.2,45.26,22700.0,38.6899,38.6985,38.6386,38.6899,22700.0
2013-08-08 11:45:00,45.27,45.33,45.27,45.32,7000.0,38.6985,38.7498,38.6985,38.7412,7000.0
2013-08-08 11:50:00,45.32,45.34,45.31,45.33,7600.0,38.7412,38.7583,38.7327,38.7498,7600.0
2013-08-08 11:55:00,45.33,45.37,45.33,45.36,10600.0,38.7498,38.7839,38.7498,38.7754,10600.0
2013-08-08 12:00:00,45.37,45.42,45.36,45.41,13500.0,38.7839,38.8267,38.7754,38.8181,13500.0
2013-08-08 12:05:00,45.41,45.47,45.41,45.44,10100.0,38.8181,38.8694,38.8181,38.8438,10100.0
2013-08-08 12:10:00,45.43,45.43,45.38,45.4,10500.0,38.8352,38.8352,38.7925,38.8096,10500.0
2013-08-08 12:15:00,45.41,45.46,45.41,45.45,12900.0,38.8181,38.8609,38.8181,38.8523,12900.0
2013-08-08 12:20:00,45.45,45.49,45.42,45.43,11600.0,38.8523,38.8865,38.8267,38.8352,11600.0
2013-08-08 12:25:00,45.43,45.46,45.43,45.46,7700.0,38.8352,38.8609,38.8352,38.8609,7700.0
2013-08-08 12:30:00,45.48,45.55,45.47,45.51,13000.0,38.878,38.9378,38.8694,38.9036,13000.0
2013-08-08 12:35:00,45.51,45.52,45.49,45.52,6500.0,38.9036,38.9122,38.8865,38.9122,6500.0
2013-08-08 12:40:00,45.51,45.52,45.5,45.51,7200.0,38.9036,38.9122,38.8951,38.9036,7200.0
2013-08-08 12:45:00,45.5,45.52,45.48,45.49,15400.0,38.8951,38.9122,38.878,38.8865,15400.0
2013-08-08 12:50:00,45.49,45.5,45.44,45.45,13000.0,38.8865,38.8951,38.8438,38.8523,13000.0
2013-08-08 12:55:00,45.45,45.45,45.43,45.45,6100.0,38.8523,38.8523,38.8352,38.8523,6100.0
2013-08-08 13:00:00,45.44,45.46,45.43,45.44,11800.0,38.8438,38.8609,38.8352,38.8438,11800.0
2013-08-08 13:05:00,45.44,45.45,45.41,45.43,7200.0,38.8438,38.8523,38.8181,38.8352,7200.0
2013-08-08 13:10:00,45.43,45.43,45.4,45.41,12400.0,38.8352,38.8352,38.8096,38.8181,12400.0
2013-08-08 13:15:00,45.4,45.42,45.39,45.4,8000.0,38.8096,38.8267,38.801,38.8096,8000.0
2013-08-08 13:20:00,45.4,45.41,45.39,45.4,10800.0,38.8096,38.8181,38.801,38.8096,10800.0
2013-08-08 13:25:00,45.41,45.41,45.37,45.4,7100.0,38.8181,38.8181,38.7839,38.8096,7100.0
2013-08-08 13:30:00,45.4,45.41,45.38,45.39,13600.0,38.8096,38.8181,38.7925,38.801,13600.0
2013-08-08 13:35:00,45.38,45.38,45.37,45.37,8900.0,38.7925,38.7925,38.7839,38.7839,8900.0
2013-08-08 13:40:00,45.38,45.38,45.35,45.37,8300.0,38.7925,38.7925,38.7668,38.7839,8300.0
2013-08-08 13:45:00,45.38,45.38,45.34,45.36,10300.0,38.7925,38.7925,38.7583,38.7754,10300.0
2013-08-08 13:50:00,45.36,45.4,45.35,45.4,27100.0,38.7754,38.8096,38.7668,38.8096,27100.0
2013-08-08 13:55:00,45.4,45.4,45.34,45.38,16300.0,38.8096,38.8096,38.7583,38.7925,16300.0
2013-08-08 14:00:00,45.38,45.45,45.37,45.44,43700.0,38.7925,38.8523,38.7839,38.8438,43700.0
2013-08-08 14:05:00,45.43,45.45,45.41,45.41,18900.0,38.8352,38.8523,38.8181,38.8181,18900.0
2013-08-08 14:10:00,45.41,45.44,45.41,45.44,17100.0,38.8181,38.8438,38.8181,38.8438,17100.0
2013-08-08 14:15:00,45.44,45.44,45.41,45.42,11000.0,38.8438,38.8438,38.8181,38.8267,11000.0
2013-08-08 14:20:00,45.42,45.42,45.4,45.41,11200.0,38.8267,38.8267,38.8096,38.8181,11200.0
2013-08-08 14:25:00,45.41,45.46,45.4,45.46,22600.0,38.8181,38.8609,38.8096,38.8609,22600.0
2013-08-08 14:30:00,45.45,45.45,45.39,45.39,19900.0,38.8523,38.8523,38.801,38.801,19900.0
2013-08-08 14:35:00,45.4,45.42,45.39,45.39,15800.0,38.8096,38.8267,38.801,38.801,15800.0
2013-08-08 14:40:00,45.39,45.42,45.39,45.42,7200.0,38.801,38.8267,38.801,38.8267,7200.0
2013-08-08 14:45:00,45.42,45.42,45.37,45.37,12200.0,38.8267,38.8267,38.7839,38.7839,12200.0
2013-08-08 14:50:00,45.37,45.38,45.33,45.33,23300.0,38.7839,38.7925,38.7498,38.7498,23300.0
2013-08-08 14:55:00,45.33,45.34,45.32,45.32,22800.0,38.7498,38.7583,38.7412,38.7412,22800.0
2013-08-08 15:00:00,45.33,45.38,45.32,45.36,17600.0,38.7498,38.7925,38.7412,38.7754,17600.0
2013-08-08 15:05:00,45.35,45.36,45.33,45.35,19700.0,38.7668,38.7754,38.7498,38.7668,19700.0
2013-08-08 15:10:00,45.35,45.36,45.33,45.35,13700.0,38.7668,38.7754,38.7498,38.7668,13700.0
2013-08-08 15:15:00,45.34,45.36,45.31,45.33,27400.0,38.7583,38.7754,38.7327,38.7498,27400.0
2013-08-08 15:20:00,45.34,45.35,45.31,45.31,21200.0,38.7583,38.7668,38.7327,38.7327,21200.0
2013-08-08 15:25:00,45.31,45.33,45.31,45.31,19400.0,38.7327,38.7498,38.7327,38.7327,19400.0
2013-08-08 15:30:00,45.31,45.41,45.31,45.41,46400.0,38.7327,38.8181,38.7327,38.8181,46400.0
2013-08-08 15:35:00,45.41,45.41,45.38,45.39,58500.0,38.8181,38.8181,38.7925,38.801,58500.0
2013-08-08 15:40:00,45.4,45.41,45.37,45.38,21300.0,38.8096,38.8181,38.7839,38.7925,21300.0
2013-08-08 15:45:00,45.38,45.42,45.38,45.41,49100.0,38.7925,38.8267,38.7925,38.8181,49100.0
2013-08-08 15:50:00,45.41,45.42,45.37,45.39,84900.0,38.8181,38.8267,38.7839,38.801,84900.0
2013-08-08 15:55:00,45.39,45.4,45.38,45.38,50700.0,38.801,38.8096,38.7925,38.7925,50700.0
2013-08-09 09:30:00,45.4,45.52,45.3,45.39,19600.0,38.8096,38.9122,38.7241,38.801,19600.0
2013-08-09 09:35:00,45.38,45.55,45.35,45.35,5400.0,38.7925,38.9378,38.7668,38.7668,5400.0
2013-08-09 09:40:00,45.34,45.38,45.27,45.33,12500.0,38.7583,38.7925,38.6985,38.7498,12500.0
2013-08-09 09:45:00,45.34,45.42,45.34,45.4,7300.0,38.7583,38.8267,38.7583,38.8096,7300.0
2013-08-09 09:50:00,45.38,45.41,45.36,45.36,5200.0,38.7925,38.8181,38.7754,38.7754,5200.0
2013-08-09 09:55:00,45.37,45.38,45.35,45.38,6500.0,38.7839,38.7925,38.7668,38.7925,6500.0
2013-08-09 10:00:00,45.38,45.38,45.35,45.38,6500.0,38.7925,38.7925,38.7668,38.7925,6500.0
2013-08-09 10:05:00,45.37,45.41,45.34,45.4,13900.0,38.7839,38.8181,38.7583,38.8096,13900.0
2013-08-09 10:10:00,45.39,45.41,45.35,45.38,14400.0,38.801,38.8181,38.7668,38.7925,14400.0
2013-08-09 10:15:00,45.39,45.39,45.31,45.32,15800.0,38.801,38.801,38.7327,38.7412,15800.0
2013-08-09 10:20:00,45.32,45.34,45.23,45.24,12300.0,38.7412,38.7583,38.6643,38.6728,12300.0
2013-08-09 10:25:00,45.24,45.26,45.2,45.21,9500.0,38.6728,38.6899,38.6386,38.6472,9500.0
2013-08-09 10:30:00,45.21,45.27,45.2,45.23,12900.0,38.6472,38.6985,38.6386,38.6643,12900.0
2013-08-09 10:35:00,45.25,45.3,45.25,45.3,12000.0,38.6814,38.7241,38.6814,38.7241,12000.0
2013-08-09 10:40:00,45.3,45.35,45.3,45.31,22500.0,38.7241,38.7668,38.7241,38.7327,22500.0
2013-08-09 10:45:00,45.3,45.32,45.25,45.26,7000.0,38.7241,38.7412,38.6814,38.6899,7000.0
2013-08-09 10:50:00,45.26,45.28,45.21,45.22,6600.0,38.6899,38.707,38.6472,38.6557,6600.0
2013-08-09 10:55:00,45.22,45.22,45.17,45.19,10100.0,38.6557,38.6557,38.613,38.6301,10100.0
2013-08-09 11:00:00,45.19,45.22,45.14,45.15,14500.0,38.6301,38.6557,38.5873,38.5959,14500.0
2013-08-09 11:05:00,45.15,45.18,45.1,45.18,8800.0,38.5959,38.6215,38.5531,38.6215,8800.0
2013-08-09 11:10:00,45.17,45.19,45.15,45.19,13900.0,38.613,38.6301,38.5959,38.6301,13900.0
2013-08-09 11:15:00,45.19,45.22,45.15,45.19,10000.0,38.6301,38.6557,38.5959,38.6301,10000.0
2013-08-09 11:20:00,45.2,45.2,45.13,45.14,6000.0,38.6386,38.6386,38.5788,38.5873,6000.0
2013-08-09 11:25:00,45.14,45.14,45.06,45.11,16900.0,38.5873,38.5873,38.5189,38.5617,16900.0
2013-08-09 11:30:00,45.11,45.12,45.1,45.1,5100.0,38.5617,38.5702,38.5531,38.5531,5100.0
2013-08-09 11:35:00,45.11,45.15,45.1,45.12,11100.0,38.5617,38.5959,38.5531,38.5702,11100.0
2013-08-09 11:40:00,45.12,45.13,45.11,45.13,5000.0,38.5702,38.5788,38.5617,38.5788,5000.0
2013-08-09 11:45:00,45.12,45.19,45.12,45.18,33300.0,38.5702,38.6301,38.5702,38.6215,33300.0
2013-08-09 11:50:00,45.19,45.19,45.12,45.13,8900.0,38.6301,38.6301,38.5702,38.5788,8900.0
2013-08-09 11:55:00,45.14,45.19,45.13,45.16,9600.0,38.5873,38.6301,38.5788,38.6044,9600.0
2013-08-09 12:00:00,45.16,45.17,45.11,45.11,4600.0,38.6044,38.613,38.5617,38.5617,4600.0
2013-08-09 12:05:00,45.12,45.14,45.11,45.12,8100.0,38.5702,38.5873,38.5617,38.5702,8100.0
2013-08-09 12:10:00,45.13,45.18,45.13,45.17,6000.0,38.5788,38.6215,38.5788,38.613,6000.0
2013-08-09 12:15:00,45.17,45.22,45.17,45.19,7500.0,38.613,38.6557,38.613,38.6301,7500.0
2013-08-09 12:20:00,45.19,45.2,45.16,45.18,9400.0,38.6301,38.6386,38.6044,38.6215,9400.0
2013-08-09 12:25:00,45.17,45.2,45.15,45.17,42200.0,38.613,38.6386,38.5959,38.613,42200.0
2013-08-09 12:30:00,45.18,45.23,45.18,45.23,52600.0,38.6215,38.6643,38.6215,38.6643,52600.0
2013-08-09 12:35:00,45.24,45.3,45.24,45.27,20900.0,38.6728,38.7241,38.6728,38.6985,20900.0
2013-08-09 12:40:00,45.26,45.3,45.26,45.26,9100.0,38.6899,38.7241,38.6899,38.6899,9100.0
2013-08-09 12:45:00,45.27,45.3,45.26,45.27,3500.0,38.6985,38.7241,38.6899,38.6985,3500.0
2013-08-09 12:50:00,45.27,45.27,45.23,45.23,9700.0,38.6985,38.6985,38.6643,38.6643,9700.0
2013-08-09 12:55:00,45.23,45.23,45.18,45.18,5400.0,38.6643,38.6643,38.6215,38.6215,5400.0
2013-08-09 13:00:00,45.19,45.2,45.15,45.19,22100.0,38.6301,38.6386,38.5959,38.6301,22100.0
2013-08-09 13:05:00,45.19,45.21,45.18,45.18,2900.0,38.6301,38.6472,38.6215,38.6215,2900.0
2013-08-09 13:10:00,45.19,45.2,45.18,45.19,4200.0,38.6301,38.6386,38.6215,38.6301,4200.0
2013-08-09 13:15:00,45.19,45.2,45.17,45.19,7500.0,38.6301,38.6386,38.613,38.6301,7500.0
2013-08-09 13:20:00,45.19,45.2,45.17,45.19,4700.0,38.6301,38.6386,38.613,38.6301,4700.0
2013-08-09 13:25:00,45.19,45.21,45.19,45.21,5600.0,38.6301,38.6472,38.6301,38.6472,5600.0
2013-08-09 13:30:00,45.21,45.21,45.18,45.19,8900.0,38.6472,38.6472,38.6215,38.6301,8900.0
2013-08-09 13:35:00,45.18,45.18,45.16,45.16,1700.0,38.6215,38.6215,38.6044,38.6044,1700.0
2013-08-09 13:40:00,45.17,45.18,45.16,45.17,3000.0,38.613,38.6215,38.6044,38.613,3000.0
2013-08-09 13:45:00,45.18,45.19,45.18,45.19,5400.0,38.6215,38.6301,38.6215,38.6301,5400.0
2013-08-09 13:50:00,45.19,45.21,45.18,45.21,10500.0,38.6301,38.6472,38.6215,38.6472,10500.0
2013-08-09 13:55:00,45.21,45.21,45.16,45.18,12200.0,38.6472,38.6472,38.6044,38.6215,12200.0
2013-08-09 14:00:00,45.18,45.2,45.18,45.19,8200.0,38.6215,38.6386,38.6215,38.6301,8200.0
2013-08-09 14:05:00,45.19,45.2,45.16,45.17,21000.0,38.6301,38.6386,38.6044,38.613,21000.0
2013-08-09 14:10:00,45.18,45.19,45.18,45.19,7900.0,38.6215,38.6301,38.6215,38.6301,7900.0
2013-08-09 14:15:00,45.19,45.19,45.15,45.19,20800.0,38.6301,38.6301,38.5959,38.6301,20800.0
2013-08-09 14:20:00,45.19,45.2,45.19,45.19,6200.0,38.6301,38.6386,38.6301,38.6301,6200.0
2013-08-09 14:25:00,45.19,45.2,45.19,45.2,11600.0,38.6301,38.6386,38.6301,38.6386,11600.0
2013-08-09 14:30:00,45.2,45.2,45.19,45.2,6000.0,38.6386,38.6386,38.6301,38.6386,6000.0
2013-08-09 14:35:00,45.2,45.2,45.13,45.13,24100.0,38.6386,38.6386,38.5788,38.5788,24100.0
2013-08-09 14:40:00,45.13,45.17,45.13,45.15,20200.0,38.5788,38.613,38.5788,38.5959,20200.0
2013-08-09 14:45:00,45.15,45.17,45.14,45.17,10300.0,38.5959,38.613,38.5873,38.613,10300.0
2013-08-09 14:50:00,45.17,45.18,45.13,45.15,25800.0,38.613,38.6215,38.5788,38.5959,25800.0
2013-08-09 14:55:00,45.16,45.16,45.11,45.12,35700.0,38.6044,38.6044,38.5617,38.5702,35700.0
2013-08-09 15:00:00,45.13,45.14,45.09,45.1,19000.0,38.5788,38.5873,38.5446,38.5531,19000.0
2013-08-09 15:05:00,45.12,45.13,45.09,45.1,10500.0,38.5702,38.5788,38.5446,38.5531,10500.0
2013-08-09 15:10:00,45.1,45.1,45.07,45.08,17100.0,38.5531,38.5531,38.5275,38.536,17100.0
2013-08-09 15:15:00,45.09,45.11,45.08,45.1,29600.0,38.5446,38.5617,38.536,38.5531,29600.0
2013-08-09 15:20:00,45.11,45.14,45.05,45.05,99300.0,38.5617,38.5873,38.5104,38.5104,99300.0
2013-08-09 15:25:00,45.05,45.1,45.05,45.09,26700.0,38.5104,38.5531,38.5104,38.5446,26700.0
2013-08-09 15:30:00,45.1,45.11,45.06,45.06,23000.0,38.5531,38.5617,38.5189,38.5189,23000.0
2013-08-09 15:35:00,45.07,45.08,45.04,45.04,32300.0,38.5275,38.536,38.5018,38.5018,32300.0
2013-08-09 15:40:00,45.03,45.06,45.0,45.0,27900.0,38.4933,38.5189,38.4677,38.4677,27900.0
2013-08-09 15:45:00,45.01,45.02,44.95,45.0,76900.0,38.4762,38.4848,38.4249,38.4677,76900.0
2013-08-09 15:50:00,45.0,45.0,44.97,44.98,25700.0,38.4677,38.4677,38.442,38.4506,25700.0
2013-08-09 15:55:00,44.98,45.01,44.98,44.99,177100.0,38.4506,38.4762,38.4506,38.4591,177100.0
2013-08-12 09:30:00,44.77,44.89,44.51,44.67,48300.0,38.271,38.3736,38.0488,38.1856,48300.0
2013-08-12 09:35:00,44.66,44.77,44.59,44.66,53000.0,38.177,38.271,38.1172,38.177,53000.0
2013-08-12 09:40:00,44.67,44.68,44.57,44.63,60800.0,38.1856,38.1941,38.1001,38.1514,60800.0
2013-08-12 09:45:00,44.63,44.71,44.59,44.71,12100.0,38.1514,38.2198,38.1172,38.2198,12100.0
2013-08-12 09:50:00,44.68,44.78,44.67,44.72,50000.0,38.1941,38.2796,38.1856,38.2283,50000.0
2013-08-12 09:55:00,44.73,44.75,44.68,44.73,10300.0,38.2368,38.2539,38.1941,38.2368,10300.0
2013-08-12 10:00:00,44.73,44.77,44.6,44.65,28200.0,38.2368,38.271,38.1257,38.1685,28200.0
2013-08-12 10:05:00,44.63,44.72,44.63,44.7,9700.0,38.1514,38.2283,38.1514,38.2112,9700.0
2013-08-12 10:10:00,44.72,44.73,44.63,44.68,15400.0,38.2283,38.2368,38.1514,38.1941,15400.0
2013-08-12 10:15:00,44.68,44.71,44.61,44.66,19000.0,38.1941,38.2198,38.1343,38.177,19000.0
2013-08-12 10:20:00,44.67,44.72,44.61,44.72,15800.0,38.1856,38.2283,38.1343,38.2283,15800.0
2013-08-12 10:25:00,44.71,44.72,44.6,44.61,25300.0,38.2198,38.2283,38.1257,38.1343,25300.0
2013-08-12 10:30:00,44.62,44.69,44.61,44.68,10600.0,38.1428,38.2027,38.1343,38.1941,10600.0
2013-08-12 10:35:00,44.68,44.74,44.66,44.68,26000.0,38.1941,38.2454,38.177,38.1941,26000.0
2013-08-12 10:40:00,44.66,44.73,44.66,44.69,11800.0,38.177,38.2368,38.177,38.2027,11800.0
2013-08-12 10:45:00,44.7,44.7,44.67,44.69,10300.0,38.2112,38.2112,38.1856,38.2027,10300.0
2013-08-12 10:50:00,44.69,44.71,44.65,44.69,10600.0,38.2027,38.2198,38.1685,38.2027,10600.0
2013-08-12 10:55:00,44.68,44.71,44.67,44.69,8900.0,38.1941,38.2198,38.1856,38.2027,8900.0
2013-08-12 11:00:00,44.69,44.71,44.66,44.68,11600.0,38.2027,38.2198,38.177,38.1941,11600.0
2013-08-12 11:05:00,44.69,44.69,44.65,44.66,9900.0,38.2027,38.2027,38.1685,38.177,9900.0
2013-08-12 11:10:00,44.68,44.69,44.66,44.66,25800.0,38.1941,38.2027,38.177,38.177,25800.0
2013-08-12 11:15:00,44.66,44.71,44.65,44.71,6100.0,38.177,38.2198,38.1685,38.2198,6100.0
2013-08-12 11:20:00,44.7,44.71,44.69,44.7,11900.0,38.2112,38.2198,38.2027,38.2112,11900.0
2013-08-12 11:25:00,44.68,44.7,44.66,44.7,6000.0,38.1941,38.2112,38.177,38.2112,6000.0
2013-08-12 11:30:00,44.69,44.71,44.67,44.67,4900.0,38.2027,38.2198,38.1856,38.1856,4900.0
2013-08-12 11:35:00,44.68,44.7,44.67,44.69,15500.0,38.1941,38.2112,38.1856,38.2027,15500.0
2013-08-12 11:40:00,44.68,44.75,44.66,44.71,30400.0,38.1941,38.2539,38.177,38.2198,30400.0
2013-08-12 11:45:00,44.72,44.73,44.68,44.7,92900.0,38.2283,38.2368,38.1941,38.2112,92900.0
2013-08-12 11:50:00,44.7,44.71,44.67,44.7,30900.0,38.2112,38.2198,38.1856,38.2112,30900.0
2013-08-12 11:55:00,44.7,44.75,44.68,44.75,30900.0,38.2112,38.2539,38.1941,38.2539,30900.0
2013-08-12 12:00:00,44.75,44.78,44.72,44.72,31700.0,38.2539,38.2796,38.2283,38.2283,31700.0
2013-08-12 12:05:00,44.73,44.75,44.72,44.75,6000.0,38.2368,38.2539,38.2283,38.2539,6000.0
2013-08-12 12:10:00,44.74,44.77,44.72,44.77,40400.0,38.2454,38.271,38.2283,38.271,40400.0
2013-08-12 12:15:00,44.76,44.83,44.76,44.83,31500.0,38.2625,38.3223,38.2625,38.3223,31500.0
2013-08-12 12:20:00,44.84,44.86,44.82,44.84,39100.0,38.3309,38.348,38.3138,38.3309,39100.0
2013-08-12 12:25:00,44.84,44.85,44.79,44.79,18700.0,38.3309,38.3394,38.2881,38.2881,18700.0
2013-08-12 12:30:00,44.78,44.79,44.76,44.78,11600.0,38.2796,38.2881,38.2625,38.2796,11600.0
2013-08-12 12:35:00,44.78,44.8,44.76,44.76,7700.0,38.2796,38.2967,38.2625,38.2625,7700.0
2013-08-12 12:40:00,44.75,44.76,44.72,44.73,9900.0,38.2539,38.2625,38.2283,38.2368,9900.0
2013-08-12 12:45:00,44.73,44.77,44.73,44.76,7600.0,38.2368,38.271,38.2368,38.2625,7600.0
2013-08-12 12:50:00,44.76,44.8,44.76,44.8,8900.0,38.2625,38.2967,38.2625,38.2967,8900.0
2013-08-12 12:55:00,44.81,44.82,44.79,44.81,5200.0,38.3052,38.3138,38.2881,38.3052,5200.0
2013-08-12 13:00:00,44.82,44.84,44.78,44.78,13100.0,38.3138,38.3309,38.2796,38.2796,13100.0
2013-08-12 13:05:00,44.78,44.78,44.73,44.75,7400.0,38.2796,38.2796,38.2368,38.2539,7400.0
2013-08-12 13:10:00,44.75,44.77,44.73,44.77,24600.0,38.2539,38.271,38.2368,38.271,24600.0
2013-08-12 13:15:00,44.77,44.79,44.74,44.75,50800.0,38.271,38.2881,38.2454,38.2539,50800.0
2013-08-12 13:20:00,44.76,44.77,44.73,44.76,10800.0,38.2625,38.271,38.2368,38.2625,10800.0
2013-08-12 13:25:00,44.76,44.76,44.73,44.73,17500.0,38.2625,38.2625,38.2368,38.2368,17500.0
2013-08-12 13:30:00,44.73,44.77,44.72,44.77,9200.0,38.2368,38.271,38.2283,38.271,9200.0
2013-08-12 13:35:00,44.77,44.77,44.72,44.75,4800.0,38.271,38.271,38.2283,38.2539,4800.0
2013-08-12 13:40:00,44.74,44.75,44.71,44.71,3900.0,38.2454,38.2539,38.2198,38.2198,3900.0
2013-08-12 13:45:00,44.71,44.73,44.71,44.71,5900.0,38.2198,38.2368,38.2198,38.2198,5900.0
2013-08-12 13:50:00,44.71,44.72,44.67,44.67,5800.0,38.2198,38.2283,38.1856,38.1856,5800.0
2013-08-12 13:55:00,44.67,44.72,44.66,44.71,8800.0,38.1856,38.2283,38.177,38.2198,8800.0
2013-08-12 14:00:00,44.72,44.72,44.69,44.72,9700.0,38.2283,38.2283,38.2027,38.2283,9700.0
2013-08-12 14:05:00,44.7,44.75,44.69,44.71,30500.0,38.2112,38.2539,38.2027,38.2198,30500.0
2013-08-12 14:10:00,44.72,44.72,44.65,44.66,10600.0,38.2283,38.2283,38.1685,38.177,10600.0
2013-08-12 14:15:00,44.65,44.7,44.65,44.69,8100.0,38.1685,38.2112,38.1685,38.2027,8100.0
2013-08-12 14:20:00,44.69,44.69,44.68,44.68,11900.0,38.2027,38.2027,38.1941,38.1941,11900.0
2013-08-12 14:25:00,44.68,44.69,44.6,44.65,34900.0,38.1941,38.2027,38.1257,38.1685,34900.0
2013-08-12 14:30:00,44.65,44.66,44.63,44.66,17500.0,38.1685,38.177,38.1514,38.177,17500.0
2013-08-12 14:35:00,44.66,44.66,44.63,44.63,9100.0,38.177,38.177,38.1514,38.1514,9100.0
2013-08-12 14:40:00,44.63,44.66,44.63,44.65,14600.0,38.1514,38.177,38.1514,38.1685,14600.0
2013-08-12 14:45:00,44.64,44.66,44.64,44.66,6300.0,38.1599,38.177,38.1599,38.177,6300.0
2013-08-12 14:50:00,44.65,44.66,44.62,44.64,14900.0,38.1685,38.177,38.1428,38.1599,14900.0
2013-08-12 14:55:00,44.64,44.66,44.61,44.66,47800.0,38.1599,38.177,38.1343,38.177,47800.0
2013-08-12 15:00:00,44.66,44.67,44.64,44.66,12000.0,38.177,38.1856,38.1599,38.177,12000.0
2013-08-12 15:05:00,44.65,44.67,44.65,44.66,12500.0,38.1685,38.1856,38.1685,38.177,12500.0
2013-08-12 15:10:00,44.67,44.71,44.66,44.69,29000.0,38.1856,38.2198,38.177,38.2027,29000.0
2013-08-12 15:15:00,44.69,44.69,44.66,44.68,11900.0,38.2027,38.2027,38.177,38.1941,11900.0
2013-08-12 15:20:00,44.68,44.7,44.67,44.68,20000.0,38.1941,38.2112,38.1856,38.1941,20000.0
2013-08-12 15:25:00,44.68,44.71,44.68,44.7,18700.0,38.1941,38.2198,38.1941,38.2112,18700.0
2013-08-12 15:30:00,44.69,44.72,44.68,44.69,23400.0,38.2027,38.2283,38.1941,38.2027,23400.0
2013-08-12 15:35:00,44.69,44.72,44.67,44.72,21900.0,38.2027,38.2283,38.1856,38.2283,21900.0
2013-08-12 15:40:00,44.72,44.73,44.68,44.68,38600.0,38.2283,38.2368,38.1941,38.1941,38600.0
2013-08-12 15:45:00,44.68,44.75,44.68,44.74,38900.0,38.1941,38.2539,38.1941,38.2454,38900.0
2013-08-12 15:50:00,44.73,44.73,44.71,44.71,41500.0,38.2368,38.2368,38.2198,38.2198,41500.0
2013-08-12 15:55:00,44.72,44.72,44.69,44.7,63500.0,38.2283,38.2283,38.2027,38.2112,63500.0
2013-08-13 09:30:00,44.71,44.71,44.52,44.63,26500.0,38.2198,38.2198,38.0573,38.1514,26500.0
2013-08-13 09:35:00,44.65,44.69,44.55,44.56,21800.0,38.1685,38.2027,38.083,38.0915,21800.0
2013-08-13 09:40:00,44.58,44.61,44.55,44.6,15500.0,38.1086,38.1343,38.083,38.1257,15500.0
2013-08-13 09:45:00,44.61,44.66,44.6,44.61,18300.0,38.1343,38.177,38.1257,38.1343,18300.0
2013-08-13 09:50:00,44.62,44.65,44.59,44.59,17800.0,38.1428,38.1685,38.1172,38.1172,17800.0
2013-08-13 09:55:00,44.6,44.7,44.6,44.68,16500.0,38.1257,38.2112,38.1257,38.1941,16500.0
2013-08-13 10:00:00,44.69,44.7,44.58,44.58,12700.0,38.2027,38.2112,38.1086,38.1086,12700.0
2013-08-13 10:05:00,44.58,44.58,44.43,44.45,56200.0,38.1086,38.1086,37.9804,37.9975,56200.0
2013-08-13 10:10:00,44.46,44.5,44.43,44.48,24000.0,38.006,38.0402,37.9804,38.0231,24000.0
2013-08-13 10:15:00,44.48,44.53,44.44,44.5,41500.0,38.0231,38.0659,37.9889,38.0402,41500.0
2013-08-13 10:20:00,44.5,44.51,44.46,44.47,15500.0,38.0402,38.0488,38.006,38.0146,15500.0
2013-08-13 10:25:00,44.48,44.51,44.44,44.45,34000.0,38.0231,38.0488,37.9889,37.9975,34000.0
2013-08-13 10:30:00,44.44,44.46,44.38,44.42,230300.0,37.9889,38.006,37.9377,37.9718,230300.0
2013-08-13 10:35:00,44.42,44.45,44.41,44.44,35400.0,37.9718,37.9975,37.9633,37.9889,35400.0
2013-08-13 10:40:00,44.43,44.44,44.38,44.43,71500.0,37.9804,37.9889,37.9377,37.9804,71500.0
2013-08-13 10:45:00,44.43,44.45,44.41,44.44,32400.0,37.9804,37.9975,37.9633,37.9889,32400.0
2013-08-13 10:50:00,44.44,44.44,44.39,44.41,62900.0,37.9889,37.9889,37.9462,37.9633,62900.0
2013-08-13 10:55:00,44.41,44.43,44.39,44.43,20400.0,37.9633,37.9804,37.9462,37.9804,20400.0
2013-08-13 11:00:00,44.42,44.44,44.4,44.41,18000.0,37.9718,37.9889,37.9548,37.9633,18000.0
2013-08-13 11:05:00,44.42,44.42,44.38,44.38,25900.0,37.9718,37.9718,37.9377,37.9377,25900.0
2013-08-13 11:10:00,44.38,44.38,44.35,44.37,16300.0,37.9377,37.9377,37.912,37.9291,16300.0
2013-08-13 11:15:00,44.36,44.37,44.34,44.36,10000.0,37.9206,37.9291,37.9035,37.9206,10000.0
2013-08-13 11:20:00,44.36,44.4,44.36,44.38,23600.0,37.9206,37.9548,37.9206,37.9377,23600.0
2013-08-13 11:25:00,44.39,44.39,44.37,44.39,7200.0,37.9462,37.9462,37.9291,37.9462,7200.0
2013-08-13 11:30:00,44.4,44.41,44.39,44.4,21300.0,37.9548,37.9633,37.9462,37.9548,21300.0
2013-08-13 11:35:00,44.39,44.4,44.34,44.35,22200.0,37.9462,37.9548,37.9035,37.912,22200.0
2013-08-13 11:40:00,44.35,44.38,44.35,44.36,7700.0,37.912,37.9377,37.912,37.9206,7700.0
2013-08-13 11:45:00,44.37,44.38,44.35,44.37,12100.0,37.9291,37.9377,37.912,37.9291,12100.0
2013-08-13 11:50:00,44.36,44.37,44.3,44.32,13500.0,37.9206,37.9291,37.8693,37.8864,13500.0
2013-08-13 11:55:00,44.32,44.32,44.3,44.3,33200.0,37.8864,37.8864,37.8693,37.8693,33200.0
2013-08-13 12:00:00,44.3,44.32,44.26,44.27,44900.0,37.8693,37.8864,37.8351,37.8436,44900.0
2013-08-13 12:05:00,44.27,44.28,44.24,44.26,30600.0,37.8436,37.8522,37.818,37.8351,30600.0
2013-08-13 12:10:00,44.27,44.32,44.27,44.32,14700.0,37.8436,37.8864,37.8436,37.8864,14700.0
2013-08-13 12:15:00,44.32,44.33,44.29,44.3,37600.0,37.8864,37.8949,37.8607,37.8693,37600.0
2013-08-13 12:20:00,44.31,44.33,44.28,44.28,18200.0,37.8778,37.8949,37.8522,37.8522,18200.0
2013-08-13 12:25:00,44.29,44.3,44.27,44.27,42500.0,37.8607,37.8693,37.8436,37.8436,42500.0
2013-08-13 12:30:00,44.27,44.33,44.27,44.31,34400.0,37.8436,37.8949,37.8436,37.8778,34400.0
2013-08-13 12:35:00,44.31,44.34,44.31,44.34,7500.0,37.8778,37.9035,37.8778,37.9035,7500.0
2013-08-13 12:40:00,44.34,44.38,44.34,44.36,14200.0,37.9035,37.9377,37.9035,37.9206,14200.0
2013-08-13 12:45:00,44.37,44.4,44.37,44.38,9200.0,37.9291,37.9548,37.9291,37.9377,9200.0
2013-08-13 12:50:00,44.39,44.41,44.38,44.4,15600.0,37.9462,37.9633,37.9377,37.9548,15600.0
2013-08-13 12:55:00,44.4,44.41,44.38,44.39,19400.0,37.9548,37.9633,37.9377,37.9462,19400.0
2013-08-13 13:00:00,44.4,44.41,44.38,44.4,15100.0,37.9548,37.9633,37.9377,37.9548,15100.0
2013-08-13 13:05:00,44.4,44.41,44.39,44.4,17200.0,37.9548,37.9633,37.9462,37.9548,17200.0
2013-08-13 13:10:00,44.4,44.4,44.39,44.4,22200.0,37.9548,37.9548,37.9462,37.9548,22200.0
2013-08-13 13:15:00,44.4,44.41,44.39,44.4,12300.0,37.9548,37.9633,37.9462,37.9548,12300.0
2013-08-13 13:20:00,44.41,44.41,44.38,44.38,35100.0,37.9633,37.9633,37.9377,37.9377,35100.0
2013-08-13 13:25:00,44.38,44.4,44.38,44.39,28300.0,37.9377,37.9548,37.9377,37.9462,28300.0
2013-08-13 13:30:00,44.38,44.38,44.34,44.35,18800.0,37.9377,37.9377,37.9035,37.912,18800.0
2013-08-13 13:35:00,44.36,44.36,44.33,44.33,22500.0,37.9206,37.9206,37.8949,37.8949,22500.0
2013-08-13 13:40:00,44.34,44.35,44.33,44.35,12400.0,37.9035,37.912,37.8949,37.912,12400.0
2013-08-13 13:45:00,44.35,44.36,44.34,44.35,30000.0,37.912,37.9206,37.9035,37.912,30000.0
2013-08-13 13:50:00,44.35,44.35,44.32,44.32,8300.0,37.912,37.912,37.8864,37.8864,8300.0
2013-08-13 13:55:00,44.33,44.36,44.32,44.34,25300.0,37.8949,37.9206,37.8864,37.9035,25300.0
2013-08-13 14:00:00,44.34,44.34,44.33,44.33,4600.0,37.9035,37.9035,37.8949,37.8949,4600.0
2013-08-13 14:05:00,44.34,44.34,44.3,44.31,46600.0,37.9035,37.9035,37.8693,37.8778,46600.0
2013-08-13 14:10:00,44.31,44.31,44.26,44.26,19200.0,37.8778,37.8778,37.8351,37.8351,19200.0
2013-08-13 14:15:00,44.26,44.29,44.26,44.28,11800.0,37.8351,37.8607,37.8351,37.8522,11800.0
2013-08-13 14:20:00,44.28,44.29,44.26,44.27,13700.0,37.8522,37.8607,37.8351,37.8436,13700.0
2013-08-13 14:25:00,44.27,44.28,44.27,44.28,12400.0,37.8436,37.8522,37.8436,37.8522,12400.0
2013-08-13 14:30:00,44.27,44.27,44.19,44.21,61600.0,37.8436,37.8436,37.7752,37.7923,61600.0
2013-08-13 14:35:00,44.21,44.21,44.14,44.16,50500.0,37.7923,37.7923,37.7325,37.7496,50500.0
2013-08-13 14:40:00,44.17,44.22,44.17,44.18,19400.0,37.7581,37.8009,37.7581,37.7667,19400.0
2013-08-13 14:45:00,44.18,44.22,44.17,44.19,29700.0,37.7667,37.8009,37.7581,37.7752,29700.0
2013-08-13 14:50:00,44.19,44.2,44.18,44.19,18200.0,37.7752,37.7838,37.7667,37.7752,18200.0
2013-08-13 14:55:00,44.19,44.2,44.17,44.18,39100.0,37.7752,37.7838,37.7581,37.7667,39100.0
2013-08-13 15:00:00,44.19,44.23,44.19,44.2,37300.0,37.7752,37.8094,37.7752,37.7838,37300.0
2013-08-13 15:05:00,44.2,44.21,44.17,44.19,37500.0,37.7838,37.7923,37.7581,37.7752,37500.0
2013-08-13 15:10:00,44.19,44.2,44.14,44.15,22800.0,37.7752,37.7838,37.7325,37.741,22800.0
2013-08-13 15:15:00,44.14,44.16,44.14,44.16,35000.0,37.7325,37.7496,37.7325,37.7496,35000.0
2013-08-13 15:20:00,44.16,44.19,44.16,44.17,28600.0,37.7496,37.7752,37.7496,37.7581,28600.0
2013-08-13 15:25:00,44.17,44.18,44.15,44.17,27400.0,37.7581,37.7667,37.741,37.7581,27400.0
2013-08-13 15:30:00,44.18,44.19,44.18,44.19,23800.0,37.7667,37.7752,37.7667,37.7752,23800.0
2013-08-13 15:35:00,44.19,44.19,44.16,44.16,77500.0,37.7752,37.7752,37.7496,37.7496,77500.0
2013-08-13 15:40:00,44.17,44.17,44.12,44.13,61200.0,37.7581,37.7581,37.7154,37.7239,61200.0
2013-08-13 15:45:00,44.13,44.14,44.12,44.12,51800.0,37.7239,37.7325,37.7154,37.7154,51800.0
2013-08-13 15:50:00,44.13,44.17,44.12,44.15,82100.0,37.7239,37.7581,37.7154,37.741,82100.0
2013-08-13 15:55:00,44.14,44.15,44.13,44.14,112800.0,37.7325,37.741,37.7239,37.7325,112800.0
2013-08-14 09:30:00,44.0,44.12,43.9,43.92,35200.0,37.6128,37.7154,37.5273,37.5444,35200.0
2013-08-14 09:35:00,43.91,44.05,43.87,44.02,17700.0,37.5359,37.6556,37.5017,37.6299,17700.0
2013-08-14 09:40:00,44.01,44.05,43.83,43.93,15300.0,37.6214,37.6556,37.4675,37.553,15300.0
2013-08-14 09:45:00,43.91,43.93,43.87,43.91,12800.0,37.5359,37.553,37.5017,37.5359,12800.0
2013-08-14 09:50:00,43.9,43.91,43.81,43.89,23500.0,37.5273,37.5359,37.4504,37.5188,23500.0
2013-08-14 09:55:00,43.91,43.97,43.88,43.95,15300.0,37.5359,37.5872,37.5102,37.5701,15300.0
2013-08-14 10:00:00,43.97,44.01,43.87,43.91,20900.0,37.5872,37.6214,37.5017,37.5359,20900.0
2013-08-14 10:05:00,43.91,43.92,43.8,43.83,16500.0,37.5359,37.5444,37.4419,37.4675,16500.0
2013-08-14 10:10:00,43.82,43.86,43.77,43.82,18500.0,37.4589,37.4931,37.4162,37.4589,18500.0
2013-08-14 10:15:00,43.8,43.83,43.78,43.82,13700.0,37.4419,37.4675,37.4248,37.4589,13700.0
2013-08-14 10:20:00,43.81,43.85,43.8,43.85,13800.0,37.4504,37.4846,37.4419,37.4846,13800.0
2013-08-14 10:25:00,43.84,43.84,43.8,43.81,11500.0,37.476,37.476,37.4419,37.4504,11500.0
2013-08-14 10:30:00,43.81,43.87,43.8,43.82,18700.0,37.4504,37.5017,37.4419,37.4589,18700.0
2013-08-14 10:35:00,43.82,43.83,43.79,43.79,28800.0,37.4589,37.4675,37.4333,37.4333,28800.0
2013-08-14 10:40:00,43.79,43.81,43.79,43.8,33200.0,37.4333,37.4504,37.4333,37.4419,33200.0
2013-08-14 10:45:00,43.8,43.8,43.71,43.73,45900.0,37.4419,37.4419,37.3649,37.382,45900.0
2013-08-14 10:50:00,43.73,43.8,43.73,43.8,23100.0,37.382,37.4419,37.382,37.4419,23100.0
2013-08-14 10:55:00,43.8,43.82,43.77,43.77,9500.0,37.4419,37.4589,37.4162,37.4162,9500.0
2013-08-14 11:00:00,43.77,43.8,43.77,43.8,17400.0,37.4162,37.4419,37.4162,37.4419,17400.0
2013-08-14 11:05:00,43.79,43.81,43.78,43.81,27900.0,37.4333,37.4504,37.4248,37.4504,27900.0
2013-08-14 11:10:00,43.81,43.82,43.76,43.78,17900.0,37.4504,37.4589,37.4077,37.4248,17900.0
2013-08-14 11:15:00,43.77,43.84,43.74,43.83,16100.0,37.4162,37.476,37.3906,37.4675,16100.0
2013-08-14 11:20:00,43.82,43.83,43.79,43.79,11500.0,37.4589,37.4675,37.4333,37.4333,11500.0
2013-08-14 11:25:00,43.78,43.81,43.75,43.81,13200.0,37.4248,37.4504,37.3991,37.4504,13200.0
2013-08-14 11:30:00,43.81,43.84,43.79,43.82,32000.0,37.4504,37.476,37.4333,37.4589,32000.0
2013-08-14 11:35:00,43.81,43.83,43.73,43.75,20700.0,37.4504,37.4675,37.382,37.3991,20700.0
2013-08-14 11:40:00,43.76,43.76,43.72,43.72,11500.0,37.4077,37.4077,37.3735,37.3735,11500.0
2013-08-14 11:45:00,43.73,43.75,43.68,43.69,27100.0,37.382,37.3991,37.3393,37.3478,27100.0
2013-08-14 11:50:00,43.69,43.71,43.62,43.64,45200.0,37.3478,37.3649,37.288,37.3051,45200.0
2013-08-14 11:55:00,43.63,43.63,43.44,43.56,84100.0,37.2965,37.2965,37.1341,37.2367,84100.0
2013-08-14 12:00:00,43.55,43.57,43.45,43.52,145000.0,37.2281,37.2452,37.1427,37.2025,145000.0
2013-08-14 12:05:00,43.52,43.55,43.48,43.51,50500.0,37.2025,37.2281,37.1683,37.1939,50500.0
2013-08-14 12:10:00,43.52,43.56,43.5,43.54,44500.0,37.2025,37.2367,37.1854,37.2196,44500.0
2013-08-14 12:15:00,43.54,43.55,43.5,43.55,46700.0,37.2196,37.2281,37.1854,37.2281,46700.0
2013-08-14 12:20:00,43.55,43.57,43.53,43.56,73200.0,37.2281,37.2452,37.211,37.2367,73200.0
2013-08-14 12:25:00,43.57,43.68,43.55,43.68,21500.0,37.2452,37.3393,37.2281,37.3393,21500.0
2013-08-14 12:30:00,43.68,43.71,43.65,43.68,31300.0,37.3393,37.3649,37.3136,37.3393,31300.0
2013-08-14 12:35:00,43.68,43.7,43.67,43.7,30800.0,37.3393,37.3564,37.3307,37.3564,30800.0
2013-08-14 12:40:00,43.71,43.72,43.68,43.72,18100.0,37.3649,37.3735,37.3393,37.3735,18100.0
2013-08-14 12:45:00,43.72,43.73,43.7,43.73,14700.0,37.3735,37.382,37.3564,37.382,14700.0
2013-08-14 12:50:00,43.72,43.73,43.7,43.7,10400.0,37.3735,37.382,37.3564,37.3564,10400.0
2013-08-14 12:55:00,43.7,43.72,43.68,43.69,26100.0,37.3564,37.3735,37.3393,37.3478,26100.0
2013-08-14 13:00:00,43.68,43.73,43.68,43.73,19500.0,37.3393,37.382,37.3393,37.382,19500.0
2013-08-14 13:05:00,43.72,43.73,43.7,43.7,63000.0,37.3735,37.382,37.3564,37.3564,63000.0
2013-08-14 13:10:00,43.71,43.71,43.69,43.7,12400.0,37.3649,37.3649,37.3478,37.3564,12400.0
2013-08-14 13:15:00,43.7,43.73,43.7,43.72,28300.0,37.3564,37.382,37.3564,37.3735,28300.0
2013-08-14 13:20:00,43.73,43.73,43.69,43.71,21400.0,37.382,37.382,37.3478,37.3649,21400.0
2013-08-14 13:25:00,43.7,43.71,43.69,43.69,10900.0,37.3564,37.3649,37.3478,37.3478,10900.0
2013-08-14 13:30:00,43.69,43.71,43.66,43.68,34100.0,37.3478,37.3649,37.3222,37.3393,34100.0
2013-08-14 13:35:00,43.68,43.71,43.67,43.68,7800.0,37.3393,37.3649,37.3307,37.3393,7800.0
2013-08-14 13:40:00,43.69,43.71,43.69,43.69,11400.0,37.3478,37.3649,37.3478,37.3478,11400.0
2013-08-14 13:45:00,43.69,43.7,43.66,43.69,22100.0,37.3478,37.3564,37.3222,37.3478,22100.0
2013-08-14 13:50:00,43.69,43.71,43.68,43.68,18600.0,37.3478,37.3649,37.3393,37.3393,18600.0
2013-08-14 13:55:00,43.68,43.72,43.66,43.69,16900.0,37.3393,37.3735,37.3222,37.3478,16900.0
2013-08-14 14:00:00,43.69,43.72,43.66,43.67,21100.0,37.3478,37.3735,37.3222,37.3307,21100.0
2013-08-14 14:05:00,43.67,43.71,43.67,43.7,14700.0,37.3307,37.3649,37.3307,37.3564,14700.0
2013-08-14 14:10:00,43.71,43.72,43.7,43.72,17500.0,37.3649,37.3735,37.3564,37.3735,17500.0
2013-08-14 14:15:00,43.71,43.73,43.69,43.71,38400.0,37.3649,37.382,37.3478,37.3649,38400.0
2013-08-14 14:20:00,43.71,43.74,43.69,43.72,42100.0,37.3649,37.3906,37.3478,37.3735,42100.0
2013-08-14 14:25:00,43.72,43.76,43.71,43.76,41300.0,37.3735,37.4077,37.3649,37.4077,41300.0
2013-08-14 14:30:00,43.76,43.77,43.73,43.73,36300.0,37.4077,37.4162,37.382,37.382,36300.0
2013-08-14 14:35:00,43.73,43.76,43.71,43.75,39400.0,37.382,37.4077,37.3649,37.3991,39400.0
2013-08-14 14:40:00,43.76,43.77,43.73,43.75,16400.0,37.4077,37.4162,37.382,37.3991,16400.0
2013-08-14 14:45:00,43.74,43.81,43.74,43.78,18700.0,37.3906,37.4504,37.3906,37.4248,18700.0
2013-08-14 14:50:00,43.78,43.83,43.77,43.78,20900.0,37.4248,37.4675,37.4162,37.4248,20900.0
2013-08-14 14:55:00,43.78,43.8,43.77,43.79,21000.0,37.4248,37.4419,37.4162,37.4333,21000.0
2013-08-14 15:00:00,43.78,43.81,43.75,43.81,42600.0,37.4248,37.4504,37.3991,37.4504,42600.0
2013-08-14 15:05:00,43.81,43.85,43.81,43.85,26900.0,37.4504,37.4846,37.4504,37.4846,26900.0
2013-08-14 15:10:00,43.85,43.89,43.85,43.86,41100.0,37.4846,37.5188,37.4846,37.4931,41100.0
2013-08-14 15:15:00,43.86,43.89,43.84,43.87,41300.0,37.4931,37.5188,37.476,37.5017,41300.0
2013-08-14 15:20:00,43.87,43.92,43.86,43.9,26300.0,37.5017,37.5444,37.4931,37.5273,26300.0
2013-08-14 15:25:00,43.9,43.94,43.89,43.9,16900.0,37.5273,37.5615,37.5188,37.5273,16900.0
2013-08-14 15:30:00,43.89,43.9,43.85,43.85,24400.0,37.5188,37.5273,37.4846,37.4846,24400.0
2013-08-14 15:35:00,43.85,43.95,43.85,43.94,50400.0,37.4846,37.5701,37.4846,37.5615,50400.0
2013-08-14 15:40:00,43.94,43.96,43.92,43.95,32800.0,37.5615,37.5786,37.5444,37.5701,32800.0
2013-08-14 15:45:00,43.95,43.97,43.93,43.96,101400.0,37.5701,37.5872,37.553,37.5786,101400.0
2013-08-14 15:50:00,43.95,44.0,43.95,43.96,58300.0,37.5701,37.6128,37.5701,37.5786,58300.0
2013-08-14 15:55:00,43.96,43.98,43.92,43.93,187100.0,37.5786,37.5957,37.5444,37.553,187100.0
2013-08-15 09:30:00,43.64,43.75,43.49,43.74,41400.0,37.3051,37.3991,37.1769,37.3906,41400.0
2013-08-15 09:35:00,43.74,43.74,43.57,43.58,16600.0,37.3906,37.3906,37.2452,37.2538,16600.0
2013-08-15 09:40:00,43.59,43.63,43.51,43.58,23900.0,37.2623,37.2965,37.1939,37.2538,23900.0
2013-08-15 09:45:00,43.59,43.61,43.5,43.51,24300.0,37.2623,37.2794,37.1854,37.1939,24300.0
2013-08-15 09:50:00,43.52,43.58,43.51,43.54,30000.0,37.2025,37.2538,37.1939,37.2196,30000.0
2013-08-15 09:55:00,43.55,43.58,43.51,43.54,17700.0,37.2281,37.2538,37.1939,37.2196,17700.0
2013-08-15 10:00:00,43.54,43.63,43.5,43.53,18500.0,37.2196,37.2965,37.1854,37.211,18500.0
2013-08-15 10:05:00,43.53,43.56,43.45,43.48,37000.0,37.211,37.2367,37.1427,37.1683,37000.0
2013-08-15 10:10:00,43.47,43.52,43.46,43.52,21000.0,37.1598,37.2025,37.1512,37.2025,21000.0
2013-08-15 10:15:00,43.52,43.6,43.49,43.6,12400.0,37.2025,37.2709,37.1769,37.2709,12400.0
2013-08-15 10:20:00,43.6,43.63,43.59,43.61,15300.0,37.2709,37.2965,37.2623,37.2794,15300.0
2013-08-15 10:25:00,43.61,43.64,43.56,43.62,27200.0,37.2794,37.3051,37.2367,37.288,27200.0
2013-08-15 10:30:00,43.62,43.62,43.52,43.53,19100.0,37.288,37.288,37.2025,37.211,19100.0
2013-08-15 10:35:00,43.52,43.57,43.48,43.49,23100.0,37.2025,37.2452,37.1683,37.1769,23100.0
2013-08-15 10:40:00,43.49,43.51,43.43,43.51,31000.0,37.1769,37.1939,37.1256,37.1939,31000.0
2013-08-15 10:45:00,43.51,43.51,43.44,43.47,10700.0,37.1939,37.1939,37.1341,37.1598,10700.0
2013-08-15 10:50:00,43.47,43.48,43.44,43.46,23800.0,37.1598,37.1683,37.1341,37.1512,23800.0
2013-08-15 10:55:00,43.47,43.52,43.47,43.51,27300.0,37.1598,37.2025,37.1598,37.1939,27300.0
2013-08-15 11:00:00,43.51,43.57,43.51,43.56,15600.0,37.1939,37.2452,37.1939,37.2367,15600.0
2013-08-15 11:05:00,43.55,43.57,43.51,43.54,12300.0,37.2281,37.2452,37.1939,37.2196,12300.0
2013-08-15 11:10:00,43.53,43.57,43.52,43.52,25200.0,37.211,37.2452,37.2025,37.2025,25200.0
2013-08-15 11:15:00,43.52,43.56,43.52,43.55,9300.0,37.2025,37.2367,37.2025,37.2281,9300.0
2013-08-15 11:20:00,43.55,43.58,43.52,43.58,8700.0,37.2281,37.2538,37.2025,37.2538,8700.0
2013-08-15 11:25:00,43.58,43.6,43.56,43.56,14400.0,37.2538,37.2709,37.2367,37.2367,14400.0
2013-08-15 11:30:00,43.56,43.59,43.55,43.55,25800.0,37.2367,37.2623,37.2281,37.2281,25800.0
2013-08-15 11:35:00,43.55,43.61,43.55,43.59,13300.0,37.2281,37.2794,37.2281,37.2623,13300.0
2013-08-15 11:40:00,43.57,43.58,43.51,43.51,14900.0,37.2452,37.2538,37.1939,37.1939,14900.0
2013-08-15 11:45:00,43.51,43.53,43.5,43.52,9800.0,37.1939,37.211,37.1854,37.2025,9800.0
2013-08-15 11:50:00,43.54,43.55,43.49,43.49,7200.0,37.2196,37.2281,37.1769,37.1769,7200.0
2013-08-15 11:55:00,43.49,43.51,43.47,43.47,7400.0,37.1769,37.1939,37.1598,37.1598,7400.0
2013-08-15 12:00:00,43.46,43.51,43.45,43.48,13300.0,37.1512,37.1939,37.1427,37.1683,13300.0
2013-08-15 12:05:00,43.48,43.51,43.46,43.5,5300.0,37.1683,37.1939,37.1512,37.1854,5300.0
2013-08-15 12:10:00,43.5,43.5,43.47,43.49,8400.0,37.1854,37.1854,37.1598,37.1769,8400.0
2013-08-15 12:15:00,43.5,43.52,43.47,43.5,20400.0,37.1854,37.2025,37.1598,37.1854,20400.0
2013-08-15 12:20:00,43.5,43.51,43.46,43.46,7600.0,37.1854,37.1939,37.1512,37.1512,7600.0
2013-08-15 12:25:00,43.47,43.51,43.46,43.5,7300.0,37.1598,37.1939,37.1512,37.1854,7300.0
2013-08-15 12:30:00,43.5,43.55,43.5,43.51,9900.0,37.1854,37.2281,37.1854,37.1939,9900.0
2013-08-15 12:35:00,43.5,43.52,43.48,43.5,13400.0,37.1854,37.2025,37.1683,37.1854,13400.0
2013-08-15 12:40:00,43.5,43.52,43.49,43.5,8600.0,37.1854,37.2025,37.1769,37.1854,8600.0
2013-08-15 12:45:00,43.5,43.5,43.46,43.48,12900.0,37.1854,37.1854,37.1512,37.1683,12900.0
2013-08-15 12:50:00,43.48,43.51,43.47,43.5,6700.0,37.1683,37.1939,37.1598,37.1854,6700.0
2013-08-15 12:55:00,43.5,43.54,43.49,43.51,13000.0,37.1854,37.2196,37.1769,37.1939,13000.0
2013-08-15 13:00:00,43.51,43.56,43.51,43.51,17900.0,37.1939,37.2367,37.1939,37.1939,17900.0
2013-08-15 13:05:00,43.5,43.51,43.49,43.5,4600.0,37.1854,37.1939,37.1769,37.1854,4600.0
2013-08-15 13:10:00,43.5,43.5,43.44,43.47,14200.0,37.1854,37.1854,37.1341,37.1598,14200.0
2013-08-15 13:15:00,43.46,43.52,43.45,43.51,11100.0,37.1512,37.2025,37.1427,37.1939,11100.0
2013-08-15 13:20:00,43.5,43.5,43.44,43.44,12500.0,37.1854,37.1854,37.1341,37.1341,12500.0
2013-08-15 13:25:00,43.45,43.47,43.44,43.45,11200.0,37.1427,37.1598,37.1341,37.1427,11200.0
2013-08-15 13:30:00,43.45,43.48,43.44,43.47,25000.0,37.1427,37.1683,37.1341,37.1598,25000.0
2013-08-15 13:35:00,43.46,43.49,43.45,43.46,10800.0,37.1512,37.1769,37.1427,37.1512,10800.0
2013-08-15 13:40:00,43.46,43.49,43.46,43.48,4200.0,37.1512,37.1769,37.1512,37.1683,4200.0
2013-08-15 13:45:00,43.48,43.49,43.44,43.48,26100.0,37.1683,37.1769,37.1341,37.1683,26100.0
2013-08-15 13:50:00,43.46,43.47,43.42,43.43,15400.0,37.1512,37.1598,37.117,37.1256,15400.0
2013-08-15 13:55:00,43.43,43.44,43.4,43.41,11500.0,37.1256,37.1341,37.0999,37.1085,11500.0
2013-08-15 14:00:00,43.43,43.44,43.4,43.4,24700.0,37.1256,37.1341,37.0999,37.0999,24700.0
2013-08-15 14:05:00,43.41,43.43,43.4,43.42,15300.0,37.1085,37.1256,37.0999,37.117,15300.0
2013-08-15 14:10:00,43.41,43.41,43.35,43.35,17700.0,37.1085,37.1085,37.0572,37.0572,17700.0
2013-08-15 14:15:00,43.35,43.38,43.33,43.38,9600.0,37.0572,37.0828,37.0401,37.0828,9600.0
2013-08-15 14:20:00,43.37,43.4,43.36,43.38,7000.0,37.0743,37.0999,37.0657,37.0828,7000.0
2013-08-15 14:25:00,43.38,43.43,43.38,43.39,9000.0,37.0828,37.1256,37.0828,37.0914,9000.0
2013-08-15 14:30:00,43.4,43.44,43.4,43.43,16900.0,37.0999,37.1341,37.0999,37.1256,16900.0
2013-08-15 14:35:00,43.43,43.44,43.4,43.42,26100.0,37.1256,37.1341,37.0999,37.117,26100.0
2013-08-15 14:40:00,43.42,43.43,43.39,43.42,11000.0,37.117,37.1256,37.0914,37.117,11000.0
2013-08-15 14:45:00,43.41,43.41,43.37,43.37,15200.0,37.1085,37.1085,37.0743,37.0743,15200.0
2013-08-15 14:50:00,43.38,43.41,43.38,43.41,18000.0,37.0828,37.1085,37.0828,37.1085,18000.0
2013-08-15 14:55:00,43.41,43.42,43.39,43.39,11600.0,37.1085,37.117,37.0914,37.0914,11600.0
2013-08-15 15:00:00,43.39,43.41,43.38,43.39,11100.0,37.0914,37.1085,37.0828,37.0914,11100.0
2013-08-15 15:05:00,43.4,43.42,43.39,43.4,11200.0,37.0999,37.117,37.0914,37.0999,11200.0
2013-08-15 15:10:00,43.41,43.41,43.37,43.38,16300.0,37.1085,37.1085,37.0743,37.0828,16300.0
2013-08-15 15:15:00,43.38,43.39,43.37,43.37,18500.0,37.0828,37.0914,37.0743,37.0743,18500.0
2013-08-15 15:20:00,43.37,43.39,43.36,43.39,24100.0,37.0743,37.0914,37.0657,37.0914,24100.0
2013-08-15 15:25:00,43.4,43.41,43.37,43.39,14900.0,37.0999,37.1085,37.0743,37.0914,14900.0
2013-08-15 15:30:00,43.39,43.43,43.39,43.41,24100.0,37.0914,37.1256,37.0914,37.1085,24100.0
2013-08-15 15:35:00,43.4,43.42,43.4,43.4,27800.0,37.0999,37.117,37.0999,37.0999,27800.0
2013-08-15 15:40:00,43.4,43.41,43.4,43.4,21400.0,37.0999,37.1085,37.0999,37.0999,21400.0
2013-08-15 15:45:00,43.4,43.43,43.4,43.4,66700.0,37.0999,37.1256,37.0999,37.0999,66700.0
2013-08-15 15:50:00,43.4,43.43,43.39,43.4,85300.0,37.0999,37.1256,37.0914,37.0999,85300.0
2013-08-15 15:55:00,43.4,43.41,43.35,43.36,112600.0,37.0999,37.1085,37.0572,37.0657,112600.0
2013-08-16 09:30:00,43.21,43.25,43.07,43.12,200300.0,36.9375,36.9717,36.8178,36.8606,200300.0
2013-08-16 09:35:00,43.13,43.21,43.12,43.17,24500.0,36.8691,36.9375,36.8606,36.9033,24500.0
2013-08-16 09:40:00,43.18,43.19,43.07,43.1,33400.0,36.9119,36.9204,36.8178,36.8435,33400.0
2013-08-16 09:45:00,43.1,43.15,43.09,43.1,30500.0,36.8435,36.8862,36.8349,36.8435,30500.0
2013-08-16 09:50:00,43.1,43.12,42.96,42.96,60100.0,36.8435,36.8606,36.7238,36.7238,60100.0
2013-08-16 09:55:00,42.97,42.99,42.91,42.96,19600.0,36.7323,36.7494,36.681,36.7238,19600.0
2013-08-16 10:00:00,42.95,43.04,42.95,43.01,18500.0,36.7152,36.7922,36.7152,36.7665,18500.0
2013-08-16 10:05:00,43.02,43.03,42.95,42.97,15300.0,36.7751,36.7836,36.7152,36.7323,15300.0
2013-08-16 10:10:00,42.96,42.98,42.87,42.87,24400.0,36.7238,36.7409,36.6469,36.6469,24400.0
2013-08-16 10:15:00,42.87,42.9,42.86,42.87,13900.0,36.6469,36.6725,36.6383,36.6469,13900.0
2013-08-16 10:20:00,42.87,42.87,42.79,42.82,27600.0,36.6469,36.6469,36.5785,36.6041,27600.0
2013-08-16 10:25:00,42.82,42.83,42.76,42.77,18500.0,36.6041,36.6127,36.5528,36.5614,18500.0
2013-08-16 10:30:00,42.78,42.81,42.75,42.79,21600.0,36.5699,36.5956,36.5443,36.5785,21600.0
2013-08-16 10:35:00,42.79,42.83,42.77,42.77,20300.0,36.5785,36.6127,36.5614,36.5614,20300.0
2013-08-16 10:40:00,42.77,42.78,42.72,42.73,18700.0,36.5614,36.5699,36.5186,36.5272,18700.0
2013-08-16 10:45:00,42.73,42.77,42.7,42.76,14200.0,36.5272,36.5614,36.5015,36.5528,14200.0
2013-08-16 10:50:00,42.76,42.78,42.75,42.75,11100.0,36.5528,36.5699,36.5443,36.5443,11100.0
2013-08-16 10:55:00,42.75,42.75,42.71,42.71,16600.0,36.5443,36.5443,36.5101,36.5101,16600.0
2013-08-16 11:00:00,42.71,42.76,42.7,42.76,13800.0,36.5101,36.5528,36.5015,36.5528,13800.0
2013-08-16 11:05:00,42.75,42.76,42.7,42.7,23800.0,36.5443,36.5528,36.5015,36.5015,23800.0
2013-08-16 11:10:00,42.7,42.73,42.7,42.71,13800.0,36.5015,36.5272,36.5015,36.5101,13800.0
2013-08-16 11:15:00,42.71,42.71,42.67,42.67,19000.0,36.5101,36.5101,36.4759,36.4759,19000.0
2013-08-16 11:20:00,42.66,42.67,42.65,42.66,18700.0,36.4673,36.4759,36.4588,36.4673,18700.0
2013-08-16 11:25:00,42.65,42.67,42.62,42.62,28500.0,36.4588,36.4759,36.4331,36.4331,28500.0
2013-08-16 11:30:00,42.63,42.67,42.63,42.67,16800.0,36.4417,36.4759,36.4417,36.4759,16800.0
2013-08-16 11:35:00,42.67,42.69,42.66,42.69,12900.0,36.4759,36.493,36.4673,36.493,12900.0
2013-08-16 11:40:00,42.69,42.71,42.69,42.7,15900.0,36.493,36.5101,36.493,36.5015,15900.0
2013-08-16 11:45:00,42.7,42.72,42.68,42.7,14400.0,36.5015,36.5186,36.4844,36.5015,14400.0
2013-08-16 11:50:00,42.7,42.71,42.67,42.7,11800.0,36.5015,36.5101,36.4759,36.5015,11800.0
2013-08-16 11:55:00,42.71,42.71,42.67,42.67,17300.0,36.5101,36.5101,36.4759,36.4759,17300.0
2013-08-16 12:00:00,42.67,42.7,42.65,42.69,16300.0,36.4759,36.5015,36.4588,36.493,16300.0
2013-08-16 12:05:00,42.68,42.68,42.62,42.62,15400.0,36.4844,36.4844,36.4331,36.4331,15400.0
2013-08-16 12:10:00,42.62,42.63,42.6,42.61,7500.0,36.4331,36.4417,36.416,36.4246,7500.0
2013-08-16 12:15:00,42.61,42.63,42.61,42.62,8900.0,36.4246,36.4417,36.4246,36.4331,8900.0
2013-08-16 12:20:00,42.62,42.62,42.58,42.58,17700.0,36.4331,36.4331,36.3989,36.3989,17700.0
2013-08-16 12:25:00,42.57,42.58,42.56,42.56,13200.0,36.3904,36.3989,36.3819,36.3819,13200.0
2013-08-16 12:30:00,42.56,42.61,42.56,42.61,11200.0,36.3819,36.4246,36.3819,36.4246,11200.0
2013-08-16 12:35:00,42.61,42.62,42.59,42.59,26900.0,36.4246,36.4331,36.4075,36.4075,26900.0
2013-08-16 12:40:00,42.58,42.6,42.58,42.6,14800.0,36.3989,36.416,36.3989,36.416,14800.0
2013-08-16 12:45:00,42.6,42.62,42.56,42.57,21600.0,36.416,36.4331,36.3819,36.3904,21600.0
2013-08-16 12:50:00,42.57,42.61,42.57,42.61,18100.0,36.3904,36.4246,36.3904,36.4246,18100.0
2013-08-16 12:55:00,42.62,42.62,42.55,42.57,33200.0,36.4331,36.4331,36.3733,36.3904,33200.0
2013-08-16 13:00:00,42.56,42.59,42.54,42.56,24200.0,36.3819,36.4075,36.3648,36.3819,24200.0
2013-08-16 13:05:00,42.56,42.57,42.5,42.51,27800.0,36.3819,36.3904,36.3306,36.3391,27800.0
2013-08-16 13:10:00,42.5,42.51,42.45,42.46,18600.0,36.3306,36.3391,36.2878,36.2964,18600.0
2013-08-16 13:15:00,42.46,42.47,42.44,42.44,22600.0,36.2964,36.3049,36.2793,36.2793,22600.0
2013-08-16 13:20:00,42.43,42.48,42.4,42.47,11900.0,36.2707,36.3135,36.2451,36.3049,11900.0
2013-08-16 13:25:00,42.47,42.47,42.42,42.42,17300.0,36.3049,36.3049,36.2622,36.2622,17300.0
2013-08-16 13:30:00,42.42,42.43,42.41,42.43,11700.0,36.2622,36.2707,36.2536,36.2707,11700.0
2013-08-16 13:35:00,42.44,42.46,42.42,42.42,16500.0,36.2793,36.2964,36.2622,36.2622,16500.0
2013-08-16 13:40:00,42.42,42.44,42.32,42.37,48500.0,36.2622,36.2793,36.1767,36.2194,48500.0
2013-08-16 13:45:00,42.37,42.42,42.36,42.42,47000.0,36.2194,36.2622,36.2109,36.2622,47000.0
2013-08-16 13:50:00,42.43,42.51,42.43,42.51,11700.0,36.2707,36.3391,36.2707,36.3391,11700.0
2013-08-16 13:55:00,42.51,42.55,42.5,42.53,5800.0,36.3391,36.3733,36.3306,36.3562,5800.0
2013-08-16 14:00:00,42.54,42.55,42.52,42.52,10800.0,36.3648,36.3733,36.3477,36.3477,10800.0
2013-08-16 14:05:00,42.54,42.58,42.53,42.54,10300.0,36.3648,36.3989,36.3562,36.3648,10300.0
2013-08-16 14:10:00,42.55,42.56,42.49,42.51,19300.0,36.3733,36.3819,36.322,36.3391,19300.0
2013-08-16 14:15:00,42.5,42.52,42.44,42.46,77500.0,36.3306,36.3477,36.2793,36.2964,77500.0
2013-08-16 14:20:00,42.47,42.54,42.47,42.5,6200.0,36.3049,36.3648,36.3049,36.3306,6200.0
2013-08-16 14:25:00,42.5,42.53,42.48,42.51,7400.0,36.3306,36.3562,36.3135,36.3391,7400.0
2013-08-16 14:30:00,42.52,42.54,42.5,42.5,11800.0,36.3477,36.3648,36.3306,36.3306,11800.0
2013-08-16 14:35:00,42.5,42.56,42.48,42.56,12900.0,36.3306,36.3819,36.3135,36.3819,12900.0
2013-08-16 14:40:00,42.56,42.59,42.55,42.56,8900.0,36.3819,36.4075,36.3733,36.3819,8900.0
2013-08-16 14:45:00,42.57,42.64,42.57,42.62,9500.0,36.3904,36.4502,36.3904,36.4331,9500.0
2013-08-16 14:50:00,42.62,42.65,42.6,42.62,15600.0,36.4331,36.4588,36.416,36.4331,15600.0
2013-08-16 14:55:00,42.62,42.63,42.59,42.61,12100.0,36.4331,36.4417,36.4075,36.4246,12100.0
2013-08-16 15:00:00,42.61,42.66,42.61,42.64,15800.0,36.4246,36.4673,36.4246,36.4502,15800.0
2013-08-16 15:05:00,42.64,42.69,42.63,42.68,10500.0,36.4502,36.493,36.4417,36.4844,10500.0
2013-08-16 15:10:00,42.68,42.71,42.65,42.69,12800.0,36.4844,36.5101,36.4588,36.493,12800.0
2013-08-16 15:15:00,42.68,42.7,42.62,42.62,21500.0,36.4844,36.5015,36.4331,36.4331,21500.0
2013-08-16 15:20:00,42.62,42.69,42.61,42.66,20900.0,36.4331,36.493,36.4246,36.4673,20900.0
2013-08-16 15:25:00,42.66,42.67,42.64,42.67,14900.0,36.4673,36.4759,36.4502,36.4759,14900.0
2013-08-16 15:30:00,42.67,42.69,42.64,42.69,26500.0,36.4759,36.493,36.4502,36.493,26500.0
2013-08-16 15:35:00,42.68,42.72,42.68,42.7,29700.0,36.4844,36.5186,36.4844,36.5015,29700.0
2013-08-16 15:40:00,42.71,42.71,42.63,42.65,50500.0,36.5101,36.5101,36.4417,36.4588,50500.0
2013-08-16 15:45:00,42.65,42.68,42.63,42.64,49900.0,36.4588,36.4844,36.4417,36.4502,49900.0
2013-08-16 15:50:00,42.65,42.66,42.63,42.63,64400.0,36.4588,36.4673,36.4417,36.4417,64400.0
2013-08-16 15:55:00,42.63,42.66,42.62,42.63,206000.0,36.4417,36.4673,36.4331,36.4417,206000.0
2013-08-19 09:30:00,42.54,42.62,42.34,42.34,39100.0,36.3648,36.4331,36.1938,36.1938,39100.0
2013-08-19 09:35:00,42.38,42.52,42.38,42.47,19800.0,36.228,36.3477,36.228,36.3049,19800.0
2013-08-19 09:40:00,42.49,42.7,42.49,42.62,43100.0,36.322,36.5015,36.322,36.4331,43100.0
2013-08-19 09:45:00,42.61,42.65,42.54,42.62,37500.0,36.4246,36.4588,36.3648,36.4331,37500.0
2013-08-19 09:50:00,42.61,42.75,42.59,42.75,47700.0,36.4246,36.5443,36.4075,36.5443,47700.0
2013-08-19 09:55:00,42.75,42.82,42.75,42.8,35100.0,36.5443,36.6041,36.5443,36.587,35100.0
2013-08-19 10:00:00,42.82,42.82,42.65,42.66,21500.0,36.6041,36.6041,36.4588,36.4673,21500.0
2013-08-19 10:05:00,42.66,42.68,42.61,42.63,20000.0,36.4673,36.4844,36.4246,36.4417,20000.0
2013-08-19 10:10:00,42.65,42.7,42.61,42.7,15300.0,36.4588,36.5015,36.4246,36.5015,15300.0
2013-08-19 10:15:00,42.69,42.72,42.62,42.63,28600.0,36.493,36.5186,36.4331,36.4417,28600.0
2013-08-19 10:20:00,42.63,42.68,42.63,42.64,39500.0,36.4417,36.4844,36.4417,36.4502,39500.0
2013-08-19 10:25:00,42.63,42.66,42.6,42.62,15500.0,36.4417,36.4673,36.416,36.4331,15500.0
2013-08-19 10:30:00,42.61,42.63,42.56,42.61,14900.0,36.4246,36.4417,36.3819,36.4246,14900.0
2013-08-19 10:35:00,42.6,42.61,42.56,42.61,7700.0,36.416,36.4246,36.3819,36.4246,7700.0
2013-08-19 10:40:00,42.61,42.68,42.61,42.68,9200.0,36.4246,36.4844,36.4246,36.4844,9200.0
2013-08-19 10:45:00,42.67,42.67,42.58,42.58,9500.0,36.4759,36.4759,36.3989,36.3989,9500.0
2013-08-19 10:50:00,42.55,42.57,42.53,42.55,5800.0,36.3733,36.3904,36.3562,36.3733,5800.0
2013-08-19 10:55:00,42.55,42.56,42.47,42.5,7700.0,36.3733,36.3819,36.3049,36.3306,7700.0
2013-08-19 11:00:00,42.51,42.51,42.43,42.43,16100.0,36.3391,36.3391,36.2707,36.2707,16100.0
2013-08-19 11:05:00,42.44,42.5,42.42,42.47,14400.0,36.2793,36.3306,36.2622,36.3049,14400.0
2013-08-19 11:10:00,42.47,42.5,42.45,42.47,10900.0,36.3049,36.3306,36.2878,36.3049,10900.0
2013-08-19 11:15:00,42.47,42.47,42.41,42.42,8800.0,36.3049,36.3049,36.2536,36.2622,8800.0
2013-08-19 11:20:00,42.41,42.44,42.4,42.42,19000.0,36.2536,36.2793,36.2451,36.2622,19000.0
2013-08-19 11:25:00,42.44,42.45,42.4,42.41,6400.0,36.2793,36.2878,36.2451,36.2536,6400.0
2013-08-19 11:30:00,42.42,42.43,42.36,42.43,29200.0,36.2622,36.2707,36.2109,36.2707,29200.0
2013-08-19 11:35:00,42.43,42.44,42.33,42.33,30100.0,36.2707,36.2793,36.1852,36.1852,30100.0
2013-08-19 11:40:00,42.33,42.41,42.33,42.4,8900.0,36.1852,36.2536,36.1852,36.2451,8900.0
2013-08-19 11:45:00,42.38,42.43,42.37,42.4,15200.0,36.228,36.2707,36.2194,36.2451,15200.0
2013-08-19 11:50:00,42.39,42.43,42.38,42.4,17700.0,36.2365,36.2707,36.228,36.2451,17700.0
2013-08-19 11:55:00,42.4,42.41,42.38,42.41,12100.0,36.2451,36.2536,36.228,36.2536,12100.0
2013-08-19 12:00:00,42.4,42.41,42.32,42.37,9600.0,36.2451,36.2536,36.1767,36.2194,9600.0
2013-08-19 12:05:00,42.37,42.39,42.34,42.38,5800.0,36.2194,36.2365,36.1938,36.228,5800.0
2013-08-19 12:10:00,42.36,42.4,42.36,42.4,3500.0,36.2109,36.2451,36.2109,36.2451,3500.0
2013-08-19 12:15:00,42.4,42.41,42.37,42.37,6000.0,36.2451,36.2536,36.2194,36.2194,6000.0
2013-08-19 12:20:00,42.39,42.39,42.37,42.39,6300.0,36.2365,36.2365,36.2194,36.2365,6300.0
2013-08-19 12:25:00,42.39,42.45,42.37,42.41,13400.0,36.2365,36.2878,36.2194,36.2536,13400.0
2013-08-19 12:30:00,42.4,42.44,42.4,42.41,19600.0,36.2451,36.2793,36.2451,36.2536,19600.0
2013-08-19 12:35:00,42.4,42.41,42.37,42.38,13700.0,36.2451,36.2536,36.2194,36.228,13700.0
2013-08-19 12:40:00,42.38,42.38,42.35,42.35,11100.0,36.228,36.228,36.2023,36.2023,11100.0
2013-08-19 12:45:00,42.35,42.37,42.34,42.35,11700.0,36.2023,36.2194,36.1938,36.2023,11700.0
2013-08-19 12:50:00,42.35,42.37,42.33,42.33,6500.0,36.2023,36.2194,36.1852,36.1852,6500.0
2013-08-19 12:55:00,42.34,42.34,42.32,42.33,7100.0,36.1938,36.1938,36.1767,36.1852,7100.0
2013-08-19 13:00:00,42.34,42.34,42.31,42.33,11400.0,36.1938,36.1938,36.1681,36.1852,11400.0
2013-08-19 13:05:00,42.32,42.33,42.3,42.32,7800.0,36.1767,36.1852,36.1596,36.1767,7800.0
2013-08-19 13:10:00,42.32,42.36,42.32,42.32,9900.0,36.1767,36.2109,36.1767,36.1767,9900.0
2013-08-19 13:15:00,42.33,42.36,42.31,42.31,20900.0,36.1852,36.2109,36.1681,36.1681,20900.0
2013-08-19 13:20:00,42.31,42.31,42.21,42.21,35000.0,36.1681,36.1681,36.0827,36.0827,35000.0
2013-08-19 13:25:00,42.22,42.24,42.17,42.22,48000.0,36.0912,36.1083,36.0485,36.0912,48000.0
2013-08-19 13:30:00,42.22,42.24,42.2,42.23,38400.0,36.0912,36.1083,36.0741,36.0998,38400.0
2013-08-19 13:35:00,42.24,42.24,42.21,42.22,28400.0,36.1083,36.1083,36.0827,36.0912,28400.0
2013-08-19 13:40:00,42.23,42.25,42.2,42.25,34800.0,36.0998,36.1169,36.0741,36.1169,34800.0
2013-08-19 13:45:00,42.25,42.26,42.22,42.26,18500.0,36.1169,36.1254,36.0912,36.1254,18500.0
2013-08-19 13:50:00,42.26,42.3,42.26,42.27,16000.0,36.1254,36.1596,36.1254,36.134,16000.0
2013-08-19 13:55:00,42.27,42.29,42.26,42.29,9200.0,36.134,36.151,36.1254,36.151,9200.0
2013-08-19 14:00:00,42.29,42.3,42.27,42.29,7100.0,36.151,36.1596,36.134,36.151,7100.0
2013-08-19 14:05:00,42.28,42.29,42.27,42.27,9000.0,36.1425,36.151,36.134,36.134,9000.0
2013-08-19 14:10:00,42.27,42.32,42.27,42.29,5300.0,36.134,36.1767,36.134,36.151,5300.0
2013-08-19 14:15:00,42.3,42.34,42.27,42.34,18900.0,36.1596,36.1938,36.134,36.1938,18900.0
2013-08-19 14:20:00,42.33,42.34,42.3,42.3,11700.0,36.1852,36.1938,36.1596,36.1596,11700.0
2013-08-19 14:25:00,42.3,42.33,42.28,42.33,21800.0,36.1596,36.1852,36.1425,36.1852,21800.0
2013-08-19 14:30:00,42.33,42.34,42.29,42.31,35400.0,36.1852,36.1938,36.151,36.1681,35400.0
2013-08-19 14:35:00,42.31,42.39,42.3,42.36,21800.0,36.1681,36.2365,36.1596,36.2109,21800.0
2013-08-19 14:40:00,42.36,42.38,42.35,42.36,8800.0,36.2109,36.228,36.2023,36.2109,8800.0
2013-08-19 14:45:00,42.36,42.38,42.34,42.36,10500.0,36.2109,36.228,36.1938,36.2109,10500.0
2013-08-19 14:50:00,42.36,42.36,42.32,42.33,5600.0,36.2109,36.2109,36.1767,36.1852,5600.0
2013-08-19 14:55:00,42.33,42.37,42.32,42.36,9700.0,36.1852,36.2194,36.1767,36.2109,9700.0
2013-08-19 15:00:00,42.36,42.37,42.31,42.35,23800.0,36.2109,36.2194,36.1681,36.2023,23800.0
2013-08-19 15:05:00,42.36,42.37,42.33,42.35,14000.0,36.2109,36.2194,36.1852,36.2023,14000.0
2013-08-19 15:10:00,42.35,42.38,42.34,42.34,28900.0,36.2023,36.228,36.1938,36.1938,28900.0
2013-08-19 15:15:00,42.35,42.39,42.34,42.35,17800.0,36.2023,36.2365,36.1938,36.2023,17800.0
2013-08-19 15:20:00,42.34,42.36,42.34,42.36,17700.0,36.1938,36.2109,36.1938,36.2109,17700.0
2013-08-19 15:25:00,42.35,42.36,42.34,42.34,17000.0,36.2023,36.2109,36.1938,36.1938,17000.0
2013-08-19 15:30:00,42.34,42.35,42.32,42.35,22900.0,36.1938,36.2023,36.1767,36.2023,22900.0
2013-08-19 15:35:00,42.35,42.39,42.33,42.39,93700.0,36.2023,36.2365,36.1852,36.2365,93700.0
2013-08-19 15:40:00,42.38,42.4,42.32,42.4,46800.0,36.228,36.2451,36.1767,36.2451,46800.0
2013-08-19 15:45:00,42.4,42.44,42.4,42.41,71200.0,36.2451,36.2793,36.2451,36.2536,71200.0
2013-08-19 15:50:00,42.42,42.45,42.41,42.43,95100.0,36.2622,36.2878,36.2536,36.2707,95100.0
2013-08-19 15:55:00,42.42,42.44,42.4,42.41,129800.0,36.2622,36.2793,36.2451,36.2536,129800.0
2013-08-20 09:30:00,42.46,42.46,42.33,42.44,16900.0,36.2964,36.2964,36.1852,36.2793,16900.0
2013-08-20 09:35:00,42.41,42.55,42.41,42.54,6400.0,36.2536,36.3733,36.2536,36.3648,6400.0
2013-08-20 09:40:00,42.52,42.54,42.46,42.54,11100.0,36.3477,36.3648,36.2964,36.3648,11100.0
2013-08-20 09:45:00,42.51,42.53,42.43,42.53,22900.0,36.3391,36.3562,36.2707,36.3562,22900.0
2013-08-20 09:50:00,42.53,42.55,42.47,42.53,18800.0,36.3562,36.3733,36.3049,36.3562,18800.0
2013-08-20 09:55:00,42.52,42.65,42.52,42.61,40800.0,36.3477,36.4588,36.3477,36.4246,40800.0
2013-08-20 10:00:00,42.62,42.67,42.55,42.63,41500.0,36.4331,36.4759,36.3733,36.4417,41500.0
2013-08-20 10:05:00,42.63,42.82,42.62,42.82,93600.0,36.4417,36.6041,36.4331,36.6041,93600.0
2013-08-20 10:10:00,42.8,42.91,42.8,42.89,52900.0,36.587,36.681,36.587,36.6639,52900.0
2013-08-20 10:15:00,42.89,42.9,42.82,42.82,12800.0,36.6639,36.6725,36.6041,36.6041,12800.0
2013-08-20 10:20:00,42.8,42.9,42.8,42.89,21900.0,36.587,36.6725,36.587,36.6639,21900.0
2013-08-20 10:25:00,42.89,43.07,42.88,43.06,81700.0,36.6639,36.8178,36.6554,36.8093,81700.0
2013-08-20 10:30:00,43.07,43.11,42.99,43.05,79100.0,36.8178,36.852,36.7494,36.8007,79100.0
2013-08-20 10:35:00,43.05,43.19,43.01,43.1,40700.0,36.8007,36.9204,36.7665,36.8435,40700.0
2013-08-20 10:40:00,43.11,43.13,43.08,43.09,22300.0,36.852,36.8691,36.8264,36.8349,22300.0
2013-08-20 10:45:00,43.1,43.1,42.99,43.06,21900.0,36.8435,36.8435,36.7494,36.8093,21900.0
2013-08-20 10:50:00,43.05,43.07,42.98,43.07,33500.0,36.8007,36.8178,36.7409,36.8178,33500.0
2013-08-20 10:55:00,43.05,43.09,43.03,43.03,11200.0,36.8007,36.8349,36.7836,36.7836,11200.0
2013-08-20 11:00:00,43.03,43.11,43.01,43.04,24900.0,36.7836,36.852,36.7665,36.7922,24900.0
2013-08-20 11:05:00,43.04,43.06,43.01,43.04,15400.0,36.7922,36.8093,36.7665,36.7922,15400.0
2013-08-20 11:10:00,43.04,43.04,42.98,42.99,16100.0,36.7922,36.7922,36.7409,36.7494,16100.0
2013-08-20 11:15:00,43.0,43.03,42.98,43.03,24200.0,36.758,36.7836,36.7409,36.7836,24200.0
2013-08-20 11:20:00,43.03,43.03,42.98,43.03,27000.0,36.7836,36.7836,36.7409,36.7836,27000.0
2013-08-20 11:25:00,43.02,43.02,42.99,43.0,43000.0,36.7751,36.7751,36.7494,36.758,43000.0
2013-08-20 11:30:00,43.0,43.02,42.97,43.0,47500.0,36.758,36.7751,36.7323,36.758,47500.0
2013-08-20 11:35:00,43.0,43.0,42.92,42.97,13100.0,36.758,36.758,36.6896,36.7323,13100.0
2013-08-20 11:40:00,42.96,42.96,42.94,42.95,9200.0,36.7238,36.7238,36.7067,36.7152,9200.0
2013-08-20 11:45:00,42.95,42.98,42.93,42.96,19700.0,36.7152,36.7409,36.6981,36.7238,19700.0
2013-08-20 11:50:00,42.97,42.97,42.93,42.95,15300.0,36.7323,36.7323,36.6981,36.7152,15300.0
2013-08-20 11:55:00,42.95,42.95,42.93,42.95,12700.0,36.7152,36.7152,36.6981,36.7152,12700.0
2013-08-20 12:00:00,42.95,42.97,42.93,42.93,15400.0,36.7152,36.7323,36.6981,36.6981,15400.0
2013-08-20 12:05:00,42.93,42.98,42.93,42.98,19000.0,36.6981,36.7409,36.6981,36.7409,19000.0
2013-08-20 12:10:00,42.98,43.04,42.98,43.01,18800.0,36.7409,36.7922,36.7409,36.7665,18800.0
2013-08-20 12:15:00,43.01,43.04,43.0,43.03,12100.0,36.7665,36.7922,36.758,36.7836,12100.0
2013-08-20 12:20:00,43.02,43.03,43.0,43.02,10700.0,36.7751,36.7836,36.758,36.7751,10700.0
2013-08-20 12:25:00,43.02,43.06,43.02,43.05,16200.0,36.7751,36.8093,36.7751,36.8007,16200.0
2013-08-20 12:30:00,43.03,43.06,43.03,43.03,22000.0,36.7836,36.8093,36.7836,36.7836,22000.0
2013-08-20 12:35:00,43.04,43.06,43.03,43.04,19600.0,36.7922,36.8093,36.7836,36.7922,19600.0
2013-08-20 12:40:00,43.05,43.06,43.03,43.06,14400.0,36.8007,36.8093,36.7836,36.8093,14400.0
2013-08-20 12:45:00,43.06,43.09,43.05,43.06,21700.0,36.8093,36.8349,36.8007,36.8093,21700.0
2013-08-20 12:50:00,43.06,43.06,43.04,43.04,6000.0,36.8093,36.8093,36.7922,36.7922,6000.0
2013-08-20 12:55:00,43.04,43.06,43.03,43.05,13500.0,36.7922,36.8093,36.7836,36.8007,13500.0
2013-08-20 13:00:00,43.05,43.06,43.04,43.05,13400.0,36.8007,36.8093,36.7922,36.8007,13400.0
2013-08-20 13:05:00,43.04,43.08,43.03,43.08,16500.0,36.7922,36.8264,36.7836,36.8264,16500.0
2013-08-20 13:10:00,43.08,43.08,43.05,43.07,12900.0,36.8264,36.8264,36.8007,36.8178,12900.0
2013-08-20 13:15:00,43.06,43.06,43.03,43.05,12600.0,36.8093,36.8093,36.7836,36.8007,12600.0
2013-08-20 13:20:00,43.05,43.05,42.99,42.99,12500.0,36.8007,36.8007,36.7494,36.7494,12500.0
2013-08-20 13:25:00,43.0,43.04,43.0,43.04,32000.0,36.758,36.7922,36.758,36.7922,32000.0
2013-08-20 13:30:00,43.03,43.03,42.98,43.02,18300.0,36.7836,36.7836,36.7409,36.7751,18300.0
2013-08-20 13:35:00,43.02,43.02,43.0,43.0,8900.0,36.7751,36.7751,36.758,36.758,8900.0
2013-08-20 13:40:00,43.01,43.02,42.96,42.96,16200.0,36.7665,36.7751,36.7238,36.7238,16200.0
2013-08-20 13:45:00,42.96,42.99,42.96,42.98,18600.0,36.7238,36.7494,36.7238,36.7409,18600.0
2013-08-20 13:50:00,42.98,43.01,42.97,43.0,23100.0,36.7409,36.7665,36.7323,36.758,23100.0
2013-08-20 13:55:00,43.0,43.01,43.0,43.0,6000.0,36.758,36.7665,36.758,36.758,6000.0
2013-08-20 14:00:00,43.0,43.01,42.98,42.99,14900.0,36.758,36.7665,36.7409,36.7494,14900.0
2013-08-20 14:05:00,42.99,43.04,42.98,43.02,25700.0,36.7494,36.7922,36.7409,36.7751,25700.0
2013-08-20 14:10:00,43.02,43.03,42.9,42.94,85800.0,36.7751,36.7836,36.6725,36.7067,85800.0
2013-08-20 14:15:00,42.95,42.96,42.58,42.76,812100.0,36.7152,36.7238,36.3989,36.5528,812100.0
2013-08-20 14:20:00,42.77,42.88,42.76,42.83,119900.0,36.5614,36.6554,36.5528,36.6127,119900.0
2013-08-20 14:25:00,42.83,42.85,42.82,42.85,44700.0,36.6127,36.6298,36.6041,36.6298,44700.0
2013-08-20 14:30:00,42.85,42.91,42.78,42.88,100500.0,36.6298,36.681,36.5699,36.6554,100500.0
2013-08-20 14:35:00,42.87,42.91,42.83,42.9,43900.0,36.6469,36.681,36.6127,36.6725,43900.0
2013-08-20 14:40:00,42.9,42.95,42.9,42.92,60200.0,36.6725,36.7152,36.6725,36.6896,60200.0
2013-08-20 14:45:00,42.92,42.94,42.88,42.92,36000.0,36.6896,36.7067,36.6554,36.6896,36000.0
2013-08-20 14:50:00,42.93,42.94,42.92,42.94,24000.0,36.6981,36.7067,36.6896,36.7067,24000.0
2013-08-20 14:55:00,42.94,42.94,42.9,42.9,30000.0,36.7067,36.7067,36.6725,36.6725,30000.0
2013-08-20 15:00:00,42.91,42.91,42.88,42.88,20100.0,36.681,36.681,36.6554,36.6554,20100.0
2013-08-20 15:05:00,42.87,42.93,42.87,42.91,27300.0,36.6469,36.6981,36.6469,36.681,27300.0
2013-08-20 15:10:00,42.91,42.92,42.9,42.91,14400.0,36.681,36.6896,36.6725,36.681,14400.0
2013-08-20 15:15:00,42.91,42.91,42.86,42.86,23900.0,36.681,36.681,36.6383,36.6383,23900.0
2013-08-20 15:20:00,42.87,42.87,42.86,42.87,13700.0,36.6469,36.6469,36.6383,36.6469,13700.0
2013-08-20 15:25:00,42.87,42.88,42.86,42.88,19800.0,36.6469,36.6554,36.6383,36.6554,19800.0
2013-08-20 15:30:00,42.88,42.88,42.84,42.84,62000.0,36.6554,36.6554,36.6212,36.6212,62000.0
2013-08-20 15:35:00,42.83,42.86,42.82,42.84,63500.0,36.6127,36.6383,36.6041,36.6212,63500.0
2013-08-20 15:40:00,42.83,42.84,42.74,42.76,74100.0,36.6127,36.6212,36.5357,36.5528,74100.0
2013-08-20 15:45:00,42.75,42.76,42.72,42.75,67800.0,36.5443,36.5528,36.5186,36.5443,67800.0
2013-08-20 15:50:00,42.75,42.76,42.74,42.75,45900.0,36.5443,36.5528,36.5357,36.5443,45900.0
2013-08-20 15:55:00,42.75,42.81,42.73,42.8,134000.0,36.5443,36.5956,36.5272,36.587,134000.0
2013-08-21 09:30:00,42.4,42.4,42.11,42.19,96000.0,36.2451,36.2451,35.9972,36.0656,96000.0
2013-08-21 09:35:00,42.19,42.3,42.15,42.18,51500.0,36.0656,36.1596,36.0314,36.057,51500.0
2013-08-21 09:40:00,42.16,42.27,42.12,42.21,82400.0,36.0399,36.134,36.0057,36.0827,82400.0
2013-08-21 09:45:00,42.2,42.23,42.15,42.17,61600.0,36.0741,36.0998,36.0314,36.0485,61600.0
2013-08-21 09:50:00,42.16,42.17,42.04,42.05,36100.0,36.0399,36.0485,35.9373,35.9459,36100.0
2013-08-21 09:55:00,42.05,42.2,42.04,42.18,56600.0,35.9459,36.0741,35.9373,36.057,56600.0
2013-08-21 10:00:00,42.16,42.27,42.14,42.23,58700.0,36.0399,36.134,36.0228,36.0998,58700.0
2013-08-21 10:05:00,42.25,42.3,42.22,42.22,27400.0,36.1169,36.1596,36.0912,36.0912,27400.0
2013-08-21 10:10:00,42.23,42.28,42.2,42.25,42300.0,36.0998,36.1425,36.0741,36.1169,42300.0
2013-08-21 10:15:00,42.26,42.32,42.24,42.28,26100.0,36.1254,36.1767,36.1083,36.1425,26100.0
2013-08-21 10:20:00,42.29,42.3,42.2,42.21,33100.0,36.151,36.1596,36.0741,36.0827,33100.0
2013-08-21 10:25:00,42.22,42.23,42.2,42.21,44800.0,36.0912,36.0998,36.0741,36.0827,44800.0
2013-08-21 10:30:00,42.21,42.24,42.19,42.22,38300.0,36.0827,36.1083,36.0656,36.0912,38300.0
2013-08-21 10:35:00,42.21,42.24,42.16,42.17,38400.0,36.0827,36.1083,36.0399,36.0485,38400.0
2013-08-21 10:40:00,42.17,42.26,42.16,42.22,46200.0,36.0485,36.1254,36.0399,36.0912,46200.0
2013-08-21 10:45:00,42.22,42.25,42.14,42.15,15500.0,36.0912,36.1169,36.0228,36.0314,15500.0
2013-08-21 10:50:00,42.15,42.16,42.09,42.1,23000.0,36.0314,36.0399,35.9801,35.9886,23000.0
2013-08-21 10:55:00,42.09,42.09,42.03,42.06,27600.0,35.9801,35.9801,35.9288,35.9544,27600.0
2013-08-21 11:00:00,42.06,42.07,41.96,41.97,34200.0,35.9544,35.963,35.869,35.8775,34200.0
2013-08-21 11:05:00,41.96,41.97,41.91,41.94,28100.0,35.869,35.8775,35.8262,35.8519,28100.0
2013-08-21 11:10:00,41.93,41.98,41.91,41.96,28600.0,35.8433,35.886,35.8262,35.869,28600.0
2013-08-21 11:15:00,41.96,41.99,41.94,41.97,24500.0,35.869,35.8946,35.8519,35.8775,24500.0
2013-08-21 11:20:00,41.97,41.97,41.94,41.97,19100.0,35.8775,35.8775,35.8519,35.8775,19100.0
2013-08-21 11:25:00,41.97,41.98,41.93,41.96,31200.0,35.8775,35.886,35.8433,35.869,31200.0
2013-08-21 11:30:00,41.97,41.99,41.91,41.95,30700.0,35.8775,35.8946,35.8262,35.8604,30700.0
2013-08-21 11:35:00,41.96,41.98,41.94,41.95,31000.0,35.869,35.886,35.8519,35.8604,31000.0
2013-08-21 11:40:00,41.96,41.96,41.87,41.9,46100.0,35.869,35.869,35.792,35.8177,46100.0
2013-08-21 11:45:00,41.9,41.9,41.81,41.82,31300.0,35.8177,35.8177,35.7407,35.7493,31300.0
2013-08-21 11:50:00,41.83,41.9,41.83,41.9,44900.0,35.7578,35.8177,35.7578,35.8177,44900.0
2013-08-21 11:55:00,41.89,41.94,41.89,41.9,16200.0,35.8091,35.8519,35.8091,35.8177,16200.0
2013-08-21 12:00:00,41.9,41.9,41.82,41.82,16200.0,35.8177,35.8177,35.7493,35.7493,16200.0
2013-08-21 12:05:00,41.81,41.82,41.79,41.81,12300.0,35.7407,35.7493,35.7236,35.7407,12300.0
2013-08-21 12:10:00,41.81,41.88,41.81,41.87,17500.0,35.7407,35.8006,35.7407,35.792,17500.0
2013-08-21 12:15:00,41.87,41.9,41.87,41.89,13500.0,35.792,35.8177,35.792,35.8091,13500.0
2013-08-21 12:20:00,41.9,41.98,41.9,41.98,17300.0,35.8177,35.886,35.8177,35.886,17300.0
2013-08-21 12:25:00,41.98,42.01,41.94,41.95,26800.0,35.886,35.9117,35.8519,35.8604,26800.0
2013-08-21 12:30:00,41.95,41.99,41.93,41.97,50600.0,35.8604,35.8946,35.8433,35.8775,50600.0
2013-08-21 12:35:00,41.97,42.0,41.96,42.0,11900.0,35.8775,35.9031,35.869,35.9031,11900.0
2013-08-21 12:40:00,42.0,42.09,42.0,42.08,33900.0,35.9031,35.9801,35.9031,35.9715,33900.0
2013-08-21 12:45:00,42.08,42.11,42.05,42.05,16100.0,35.9715,35.9972,35.9459,35.9459,16100.0
2013-08-21 12:50:00,42.05,42.05,42.02,42.05,18000.0,35.9459,35.9459,35.9202,35.9459,18000.0
2013-08-21 12:55:00,42.05,42.07,42.0,42.0,18800.0,35.9459,35.963,35.9031,35.9031,18800.0
2013-08-21 13:00:00,42.0,42.02,42.0,42.02,25500.0,35.9031,35.9202,35.9031,35.9202,25500.0
2013-08-21 13:05:00,42.02,42.05,42.02,42.05,14300.0,35.9202,35.9459,35.9202,35.9459,14300.0
2013-08-21 13:10:00,42.04,42.05,42.03,42.05,11500.0,35.9373,35.9459,35.9288,35.9459,11500.0
2013-08-21 13:15:00,42.05,42.07,42.04,42.07,23200.0,35.9459,35.963,35.9373,35.963,23200.0
2013-08-21 13:20:00,42.07,42.09,42.06,42.06,16200.0,35.963,35.9801,35.9544,35.9544,16200.0
2013-08-21 13:25:00,42.06,42.07,42.03,42.03,20400.0,35.9544,35.963,35.9288,35.9288,20400.0
2013-08-21 13:30:00,42.04,42.05,42.02,42.02,10400.0,35.9373,35.9459,35.9202,35.9202,10400.0
2013-08-21 13:35:00,42.02,42.04,42.01,42.01,18000.0,35.9202,35.9373,35.9117,35.9117,18000.0
2013-08-21 13:40:00,42.02,42.07,42.01,42.06,11600.0,35.9202,35.963,35.9117,35.9544,11600.0
2013-08-21 13:45:00,42.06,42.06,42.0,42.01,13600.0,35.9544,35.9544,35.9031,35.9117,13600.0
2013-08-21 13:50:00,42.01,42.04,42.01,42.02,15600.0,35.9117,35.9373,35.9117,35.9202,15600.0
2013-08-21 13:55:00,42.03,42.05,42.02,42.03,14900.0,35.9288,35.9459,35.9202,35.9288,14900.0
2013-08-21 14:00:00,42.03,42.07,41.91,41.93,82100.0,35.9288,35.963,35.8262,35.8433,82100.0
2013-08-21 14:05:00,41.93,41.93,41.75,41.86,75200.0,35.8433,35.8433,35.6894,35.7835,75200.0
2013-08-21 14:10:00,41.85,41.97,41.85,41.95,93200.0,35.7749,35.8775,35.7749,35.8604,93200.0
2013-08-21 14:15:00,41.96,41.99,41.9,41.92,89600.0,35.869,35.8946,35.8177,35.8348,89600.0
2013-08-21 14:20:00,41.91,41.91,41.81,41.86,54900.0,35.8262,35.8262,35.7407,35.7835,54900.0
2013-08-21 14:25:00,41.85,41.95,41.85,41.95,38200.0,35.7749,35.8604,35.7749,35.8604,38200.0
2013-08-21 14:30:00,41.96,42.06,41.95,42.04,53300.0,35.869,35.9544,35.8604,35.9373,53300.0
2013-08-21 14:35:00,42.02,42.1,42.02,42.05,24700.0,35.9202,35.9886,35.9202,35.9459,24700.0
2013-08-21 14:40:00,42.07,42.12,42.03,42.11,23500.0,35.963,36.0057,35.9288,35.9972,23500.0
2013-08-21 14:45:00,42.11,42.2,42.09,42.14,35400.0,35.9972,36.0741,35.9801,36.0228,35400.0
2013-08-21 14:50:00,42.14,42.24,42.14,42.19,60000.0,36.0228,36.1083,36.0228,36.0656,60000.0
2013-08-21 14:55:00,42.17,42.21,42.14,42.18,95600.0,36.0485,36.0827,36.0228,36.057,95600.0
2013-08-21 15:00:00,42.18,42.19,42.12,42.16,31800.0,36.057,36.0656,36.0057,36.0399,31800.0
2013-08-21 15:05:00,42.15,42.16,42.08,42.11,38800.0,36.0314,36.0399,35.9715,35.9972,38800.0
2013-08-21 15:10:00,42.11,42.17,42.09,42.15,46900.0,35.9972,36.0485,35.9801,36.0314,46900.0
2013-08-21 15:15:00,42.16,42.16,42.04,42.08,156000.0,36.0399,36.0399,35.9373,35.9715,156000.0
2013-08-21 15:20:00,42.07,42.09,42.03,42.05,68900.0,35.963,35.9801,35.9288,35.9459,68900.0
2013-08-21 15:25:00,42.05,42.11,42.02,42.03,58600.0,35.9459,35.9972,35.9202,35.9288,58600.0
2013-08-21 15:30:00,42.04,42.14,42.04,42.13,55400.0,35.9373,36.0228,35.9373,36.0143,55400.0
2013-08-21 15:35:00,42.14,42.14,42.0,42.02,46600.0,36.0228,36.0228,35.9031,35.9202,46600.0
2013-08-21 15:40:00,42.03,42.05,41.96,42.01,88200.0,35.9288,35.9459,35.869,35.9117,88200.0
2013-08-21 15:45:00,42.02,42.05,41.98,42.03,158600.0,35.9202,35.9459,35.886,35.9288,158600.0
2013-08-21 15:50:00,42.02,42.06,42.0,42.03,117600.0,35.9202,35.9544,35.9031,35.9288,117600.0
2013-08-21 15:55:00,42.02,42.06,41.99,42.03,216600.0,35.9202,35.9544,35.8946,35.9288,216600.0
2013-08-22 09:30:00,41.97,42.24,41.85,41.87,116400.0,35.8775,36.1083,35.7749,35.792,116400.0
2013-08-22 09:35:00,41.88,41.88,41.6,41.7,92600.0,35.8006,35.8006,35.5612,35.6467,92600.0
2013-08-22 09:40:00,41.66,41.68,41.57,41.65,35800.0,35.6125,35.6296,35.5356,35.604,35800.0
2013-08-22 09:45:00,41.63,41.74,41.57,41.6,70100.0,35.5869,35.6809,35.5356,35.5612,70100.0
2013-08-22 09:50:00,41.61,41.66,41.57,41.62,44200.0,35.5698,35.6125,35.5356,35.5783,44200.0
2013-08-22 09:55:00,41.62,41.63,41.49,41.58,277900.0,35.5783,35.5869,35.4672,35.5441,277900.0
2013-08-22 10:00:00,41.59,41.66,41.58,41.63,71700.0,35.5527,35.6125,35.5441,35.5869,71700.0
2013-08-22 10:05:00,41.64,41.68,41.6,41.63,75300.0,35.5954,35.6296,35.5612,35.5869,75300.0
2013-08-22 10:10:00,41.62,41.69,41.57,41.64,46900.0,35.5783,35.6381,35.5356,35.5954,46900.0
2013-08-22 10:15:00,41.65,41.72,41.63,41.71,61100.0,35.604,35.6638,35.5869,35.6552,61100.0
2013-08-22 10:20:00,41.71,41.71,41.67,41.68,59300.0,35.6552,35.6552,35.621,35.6296,59300.0
2013-08-22 10:25:00,41.68,41.76,41.67,41.73,70600.0,35.6296,35.698,35.621,35.6723,70600.0
2013-08-22 10:30:00,41.74,41.75,41.7,41.72,21200.0,35.6809,35.6894,35.6467,35.6638,21200.0
2013-08-22 10:35:00,41.73,41.74,41.7,41.72,20000.0,35.6723,35.6809,35.6467,35.6638,20000.0
2013-08-22 10:40:00,41.72,41.82,41.72,41.78,52700.0,35.6638,35.7493,35.6638,35.7151,52700.0
2013-08-22 10:45:00,41.79,41.85,41.79,41.83,30500.0,35.7236,35.7749,35.7236,35.7578,30500.0
2013-08-22 10:50:00,41.82,41.85,41.82,41.83,42700.0,35.7493,35.7749,35.7493,35.7578,42700.0
2013-08-22 10:55:00,41.84,41.87,41.8,41.82,78500.0,35.7664,35.792,35.7322,35.7493,78500.0
2013-08-22 11:00:00,41.83,41.85,41.8,41.8,31100.0,35.7578,35.7749,35.7322,35.7322,31100.0
2013-08-22 11:05:00,41.8,41.82,41.77,41.79,25000.0,35.7322,35.7493,35.7065,35.7236,25000.0
2013-08-22 11:10:00,41.78,41.78,41.75,41.77,70800.0,35.7151,35.7151,35.6894,35.7065,70800.0
2013-08-22 11:15:00,41.76,41.76,41.71,41.73,52800.0,35.698,35.698,35.6552,35.6723,52800.0
2013-08-22 11:20:00,41.73,41.74,41.71,41.71,18900.0,35.6723,35.6809,35.6552,35.6552,18900.0
2013-08-22 11:25:00,41.72,41.72,41.66,41.67,22200.0,35.6638,35.6638,35.6125,35.621,22200.0
2013-08-22 11:30:00,41.67,41.69,41.62,41.63,45200.0,35.621,35.6381,35.5783,35.5869,45200.0
2013-08-22 11:35:00,41.62,41.63,41.58,41.59,18100.0,35.5783,35.5869,35.5441,35.5527,18100.0
2013-08-22 11:40:00,41.6,41.6,41.53,41.53,17200.0,35.5612,35.5612,35.5014,35.5014,17200.0
2013-08-22 11:45:00,41.53,41.55,41.52,41.54,26900.0,35.5014,35.5185,35.4928,35.5099,26900.0
2013-08-22 11:50:00,41.54,41.56,41.54,41.54,12900.0,35.5099,35.527,35.5099,35.5099,12900.0
2013-08-22 11:55:00,41.55,41.62,41.55,41.61,23700.0,35.5185,35.5783,35.5185,35.5698,23700.0
2013-08-22 12:00:00,41.62,41.64,41.6,41.62,15000.0,35.5783,35.5954,35.5612,35.5783,15000.0
2013-08-22 12:05:00,41.63,41.69,41.63,41.69,22700.0,35.5869,35.6381,35.5869,35.6381,22700.0
2013-08-22 12:10:00,41.69,41.69,41.67,41.69,16300.0,35.6381,35.6381,35.621,35.6381,16300.0
2013-08-22 12:15:00,41.68,41.75,41.68,41.72,28200.0,35.6296,35.6894,35.6296,35.6638,28200.0
2013-08-22 12:20:00,41.71,41.72,41.61,41.62,37800.0,35.6552,35.6638,35.5698,35.5783,37800.0
2013-08-22 12:25:00,41.63,41.63,41.59,41.62,10500.0,35.5869,35.5869,35.5527,35.5783,10500.0
2013-08-22 12:30:00,41.62,41.62,41.57,41.6,22700.0,35.5783,35.5783,35.5356,35.5612,22700.0
2013-08-22 12:35:00,41.61,41.65,41.61,41.62,16800.0,35.5698,35.604,35.5698,35.5783,16800.0
2013-08-22 12:40:00,41.62,41.65,41.62,41.64,9300.0,35.5783,35.604,35.5783,35.5954,9300.0
2013-08-22 12:45:00,41.64,41.66,41.63,41.64,7000.0,35.5954,35.6125,35.5869,35.5954,7000.0
2013-08-22 12:50:00,41.64,41.64,41.57,41.57,9800.0,35.5954,35.5954,35.5356,35.5356,9800.0
2013-08-22 12:55:00,41.56,41.56,41.52,41.53,12100.0,35.527,35.527,35.4928,35.5014,12100.0
2013-08-22 13:00:00,41.53,41.55,41.5,41.5,17700.0,35.5014,35.5185,35.4757,35.4757,17700.0
2013-08-22 13:05:00,41.5,41.52,41.5,41.52,8200.0,35.4757,35.4928,35.4757,35.4928,8200.0
2013-08-22 13:10:00,41.52,41.58,41.52,41.58,5700.0,35.4928,35.5441,35.4928,35.5441,5700.0
2013-08-22 13:15:00,41.58,41.58,41.56,41.58,5800.0,35.5441,35.5441,35.527,35.5441,5800.0
2013-08-22 13:20:00,41.58,41.59,41.55,41.56,17000.0,35.5441,35.5527,35.5185,35.527,17000.0
2013-08-22 13:25:00,41.55,41.6,41.55,41.59,10800.0,35.5185,35.5612,35.5185,35.5527,10800.0
2013-08-22 13:30:00,41.58,41.61,41.53,41.53,15700.0,35.5441,35.5698,35.5014,35.5014,15700.0
2013-08-22 13:35:00,41.53,41.56,41.53,41.55,8600.0,35.5014,35.527,35.5014,35.5185,8600.0
2013-08-22 13:40:00,41.54,41.54,41.51,41.53,8900.0,35.5099,35.5099,35.4843,35.5014,8900.0
2013-08-22 13:45:00,41.52,41.53,41.51,41.53,6500.0,35.4928,35.5014,35.4843,35.5014,6500.0
2013-08-22 13:50:00,41.52,41.53,41.51,41.53,7900.0,35.4928,35.5014,35.4843,35.5014,7900.0
2013-08-22 13:55:00,41.54,41.57,41.54,41.56,10500.0,35.5099,35.5356,35.5099,35.527,10500.0
2013-08-22 14:00:00,41.56,41.57,41.51,41.55,25300.0,35.527,35.5356,35.4843,35.5185,25300.0
2013-08-22 14:05:00,41.54,41.54,41.51,41.53,7200.0,35.5099,35.5099,35.4843,35.5014,7200.0
2013-08-22 14:10:00,41.53,41.54,41.51,41.51,22100.0,35.5014,35.5099,35.4843,35.4843,22100.0
2013-08-22 14:15:00,41.52,41.53,41.5,41.51,15500.0,35.4928,35.5014,35.4757,35.4843,15500.0
2013-08-22 14:20:00,41.51,41.54,41.51,41.52,6100.0,35.4843,35.5099,35.4843,35.4928,6100.0
2013-08-22 14:25:00,41.52,41.54,41.51,41.51,16100.0,35.4928,35.5099,35.4843,35.4843,16100.0
2013-08-22 14:30:00,41.52,41.59,41.52,41.58,6900.0,35.4928,35.5527,35.4928,35.5441,6900.0
2013-08-22 14:35:00,41.58,41.6,41.55,41.57,11300.0,35.5441,35.5612,35.5185,35.5356,11300.0
2013-08-22 14:40:00,41.57,41.57,41.52,41.52,8500.0,35.5356,35.5356,35.4928,35.4928,8500.0
2013-08-22 14:45:00,41.53,41.54,41.52,41.53,6600.0,35.5014,35.5099,35.4928,35.5014,6600.0
2013-08-22 14:50:00,41.53,41.58,41.53,41.57,8300.0,35.5014,35.5441,35.5014,35.5356,8300.0
2013-08-22 14:55:00,41.54,41.57,41.54,41.55,8300.0,35.5099,35.5356,35.5099,35.5185,8300.0
2013-08-22 15:00:00,41.55,41.55,41.5,41.51,18900.0,35.5185,35.5185,35.4757,35.4843,18900.0
2013-08-22 15:05:00,41.51,41.54,41.5,41.51,30500.0,35.4843,35.5099,35.4757,35.4843,30500.0
2013-08-22 15:10:00,41.52,41.55,41.52,41.54,9600.0,35.4928,35.5185,35.4928,35.5099,9600.0
2013-08-22 15:15:00,41.54,41.55,41.51,41.52,22800.0,35.5099,35.5185,35.4843,35.4928,22800.0
2013-08-22 15:20:00,41.52,41.53,41.51,41.53,14400.0,35.4928,35.5014,35.4843,35.5014,14400.0
2013-08-22 15:25:00,41.53,41.54,41.51,41.52,55500.0,35.5014,35.5099,35.4843,35.4928,55500.0
2013-08-22 15:30:00,41.52,41.52,41.47,41.5,133100.0,35.4928,35.4928,35.4501,35.4757,133100.0
2013-08-22 15:35:00,41.51,41.52,41.47,41.48,123300.0,35.4843,35.4928,35.4501,35.4586,123300.0
2013-08-22 15:40:00,41.48,41.48,41.42,41.42,134800.0,35.4586,35.4586,35.4073,35.4073,134800.0
2013-08-22 15:45:00,41.42,41.46,41.4,41.46,147000.0,35.4073,35.4415,35.3902,35.4415,147000.0
2013-08-22 15:50:00,41.46,41.46,41.41,41.41,154400.0,35.4415,35.4415,35.3988,35.3988,154400.0
2013-08-22 15:55:00,41.42,41.43,41.4,41.42,205200.0,35.4073,35.4159,35.3902,35.4073,205200.0
2013-08-23 09:30:00,41.39,41.51,41.32,41.35,64900.0,35.3817,35.4843,35.3219,35.3475,64900.0
2013-08-23 09:35:00,41.36,41.39,41.27,41.32,17200.0,35.356,35.3817,35.2791,35.3219,17200.0
2013-08-23 09:40:00,41.32,41.4,41.31,41.32,22300.0,35.3219,35.3902,35.3133,35.3219,22300.0
2013-08-23 09:45:00,41.34,41.37,41.27,41.27,35400.0,35.339,35.3646,35.2791,35.2791,35400.0
2013-08-23 09:50:00,41.29,41.33,41.25,41.33,36500.0,35.2962,35.3304,35.262,35.3304,36500.0
2013-08-23 09:55:00,41.32,41.39,41.29,41.36,25700.0,35.3219,35.3817,35.2962,35.356,25700.0
2013-08-23 10:00:00,41.36,41.39,41.32,41.32,44800.0,35.356,35.3817,35.3219,35.3219,44800.0
2013-08-23 10:05:00,41.34,41.36,41.27,41.3,56000.0,35.339,35.356,35.2791,35.3048,56000.0
2013-08-23 10:10:00,41.31,41.36,41.3,41.33,55300.0,35.3133,35.356,35.3048,35.3304,55300.0
2013-08-23 10:15:00,41.33,41.48,41.33,41.47,78600.0,35.3304,35.4586,35.3304,35.4501,78600.0
2013-08-23 10:20:00,41.47,41.47,41.39,41.43,44200.0,35.4501,35.4501,35.3817,35.4159,44200.0
2013-08-23 10:25:00,41.43,41.47,41.37,41.41,40600.0,35.4159,35.4501,35.3646,35.3988,40600.0
2013-08-23 10:30:00,41.41,41.47,41.41,41.45,58100.0,35.3988,35.4501,35.3988,35.433,58100.0
2013-08-23 10:35:00,41.45,41.46,41.43,41.45,30100.0,35.433,35.4415,35.4159,35.433,30100.0
2013-08-23 10:40:00,41.45,41.51,41.43,41.49,22900.0,35.433,35.4843,35.4159,35.4672,22900.0
2013-08-23 10:45:00,41.5,41.55,41.5,41.53,51200.0,35.4757,35.5185,35.4757,35.5014,51200.0
2013-08-23 10:50:00,41.54,41.57,41.52,41.55,21500.0,35.5099,35.5356,35.4928,35.5185,21500.0
2013-08-23 10:55:00,41.55,41.62,41.55,41.61,12900.0,35.5185,35.5783,35.5185,35.5698,12900.0
2013-08-23 11:00:00,41.61,41.66,41.57,41.63,52000.0,35.5698,35.6125,35.5356,35.5869,52000.0
2013-08-23 11:05:00,41.63,41.63,41.59,41.63,21300.0,35.5869,35.5869,35.5527,35.5869,21300.0
2013-08-23 11:10:00,41.64,41.7,41.63,41.69,30900.0,35.5954,35.6467,35.5869,35.6381,30900.0
2013-08-23 11:15:00,41.68,41.69,41.65,41.67,40300.0,35.6296,35.6381,35.604,35.621,40300.0
2013-08-23 11:20:00,41.68,41.68,41.6,41.63,25500.0,35.6296,35.6296,35.5612,35.5869,25500.0
2013-08-23 11:25:00,41.64,41.7,41.62,41.66,24100.0,35.5954,35.6467,35.5783,35.6125,24100.0
2013-08-23 11:30:00,41.66,41.68,41.64,41.65,14800.0,35.6125,35.6296,35.5954,35.604,14800.0
2013-08-23 11:35:00,41.65,41.72,41.64,41.72,18200.0,35.604,35.6638,35.5954,35.6638,18200.0
2013-08-23 11:40:00,41.72,41.72,41.69,41.7,9300.0,35.6638,35.6638,35.6381,35.6467,9300.0
2013-08-23 11:45:00,41.71,41.72,41.65,41.66,13900.0,35.6552,35.6638,35.604,35.6125,13900.0
2013-08-23 11:50:00,41.66,41.66,41.62,41.64,15500.0,35.6125,35.6125,35.5783,35.5954,15500.0
2013-08-23 11:55:00,41.64,41.65,41.55,41.56,16700.0,35.5954,35.604,35.5185,35.527,16700.0
2013-08-23 12:00:00,41.57,41.62,41.57,41.62,11100.0,35.5356,35.5783,35.5356,35.5783,11100.0
2013-08-23 12:05:00,41.63,41.68,41.63,41.68,10900.0,35.5869,35.6296,35.5869,35.6296,10900.0
2013-08-23 12:10:00,41.67,41.68,41.59,41.59,6800.0,35.621,35.6296,35.5527,35.5527,6800.0
2013-08-23 12:15:00,41.59,41.62,41.59,41.61,12100.0,35.5527,35.5783,35.5527,35.5698,12100.0
2013-08-23 12:20:00,41.62,41.62,41.56,41.57,9400.0,35.5783,35.5783,35.527,35.5356,9400.0
2013-08-23 12:25:00,41.56,41.56,41.51,41.52,11400.0,35.527,35.527,35.4843,35.4928,11400.0
2013-08-23 12:30:00,41.53,41.53,41.51,41.52,18400.0,35.5014,35.5014,35.4843,35.4928,18400.0
2013-08-23 12:35:00,41.51,41.55,41.51,41.55,8000.0,35.4843,35.5185,35.4843,35.5185,8000.0
2013-08-23 12:40:00,41.55,41.57,41.55,41.57,5200.0,35.5185,35.5356,35.5185,35.5356,5200.0
2013-08-23 12:45:00,41.56,41.56,41.52,41.52,11000.0,35.527,35.527,35.4928,35.4928,11000.0
2013-08-23 12:50:00,41.52,41.53,41.5,41.51,12800.0,35.4928,35.5014,35.4757,35.4843,12800.0
2013-08-23 12:55:00,41.52,41.53,41.52,41.53,4700.0,35.4928,35.5014,35.4928,35.5014,4700.0
2013-08-23 13:00:00,41.53,41.53,41.5,41.51,11100.0,35.5014,35.5014,35.4757,35.4843,11100.0
2013-08-23 13:05:00,41.51,41.51,41.5,41.5,2200.0,35.4843,35.4843,35.4757,35.4757,2200.0
2013-08-23 13:10:00,41.51,41.51,41.49,41.49,15100.0,35.4843,35.4843,35.4672,35.4672,15100.0
2013-08-23 13:15:00,41.49,41.5,41.49,41.49,10900.0,35.4672,35.4757,35.4672,35.4672,10900.0
2013-08-23 13:20:00,41.5,41.51,41.47,41.47,24400.0,35.4757,35.4843,35.4501,35.4501,24400.0
2013-08-23 13:25:00,41.47,41.49,41.47,41.48,6900.0,35.4501,35.4672,35.4501,35.4586,6900.0
2013-08-23 13:30:00,41.48,41.51,41.47,41.49,24500.0,35.4586,35.4843,35.4501,35.4672,24500.0
2013-08-23 13:35:00,41.5,41.51,41.49,41.51,11300.0,35.4757,35.4843,35.4672,35.4843,11300.0
2013-08-23 13:40:00,41.51,41.51,41.5,41.51,8000.0,35.4843,35.4843,35.4757,35.4843,8000.0
2013-08-23 13:45:00,41.51,41.51,41.48,41.48,11600.0,35.4843,35.4843,35.4586,35.4586,11600.0
2013-08-23 13:50:00,41.49,41.51,41.49,41.49,26300.0,35.4672,35.4843,35.4672,35.4672,26300.0
2013-08-23 13:55:00,41.49,41.51,41.48,41.49,11600.0,35.4672,35.4843,35.4586,35.4672,11600.0
2013-08-23 14:00:00,41.49,41.51,41.48,41.48,10000.0,35.4672,35.4843,35.4586,35.4586,10000.0
2013-08-23 14:05:00,41.48,41.5,41.48,41.49,9300.0,35.4586,35.4757,35.4586,35.4672,9300.0
2013-08-23 14:10:00,41.5,41.52,41.5,41.5,17900.0,35.4757,35.4928,35.4757,35.4757,17900.0
2013-08-23 14:15:00,41.5,41.51,41.48,41.51,18500.0,35.4757,35.4843,35.4586,35.4843,18500.0
2013-08-23 14:20:00,41.51,41.54,41.5,41.54,9800.0,35.4843,35.5099,35.4757,35.5099,9800.0
2013-08-23 14:25:00,41.54,41.55,41.54,41.54,10500.0,35.5099,35.5185,35.5099,35.5099,10500.0
2013-08-23 14:30:00,41.54,41.56,41.54,41.55,11600.0,35.5099,35.527,35.5099,35.5185,11600.0
2013-08-23 14:35:00,41.56,41.56,41.55,41.55,6600.0,35.527,35.527,35.5185,35.5185,6600.0
2013-08-23 14:40:00,41.56,41.56,41.53,41.54,31100.0,35.527,35.527,35.5014,35.5099,31100.0
2013-08-23 14:45:00,41.54,41.54,41.52,41.52,5100.0,35.5099,35.5099,35.4928,35.4928,5100.0
2013-08-23 14:50:00,41.53,41.55,41.52,41.54,11000.0,35.5014,35.5185,35.4928,35.5099,11000.0
2013-08-23 14:55:00,41.55,41.56,41.54,41.54,12400.0,35.5185,35.527,35.5099,35.5099,12400.0
2013-08-23 15:00:00,41.54,41.55,41.49,41.49,12500.0,35.5099,35.5185,35.4672,35.4672,12500.0
2013-08-23 15:05:00,41.49,41.51,41.49,41.5,21900.0,35.4672,35.4843,35.4672,35.4757,21900.0
2013-08-23 15:10:00,41.5,41.52,41.5,41.51,15200.0,35.4757,35.4928,35.4757,35.4843,15200.0
2013-08-23 15:15:00,41.51,41.52,41.5,41.52,20400.0,35.4843,35.4928,35.4757,35.4928,20400.0
2013-08-23 15:20:00,41.51,41.52,41.51,41.52,8000.0,35.4843,35.4928,35.4843,35.4928,8000.0
2013-08-23 15:25:00,41.52,41.52,41.49,41.5,41200.0,35.4928,35.4928,35.4672,35.4757,41200.0
2013-08-23 15:30:00,41.5,41.51,41.49,41.5,65500.0,35.4757,35.4843,35.4672,35.4757,65500.0
2013-08-23 15:35:00,41.5,41.51,41.49,41.49,49900.0,35.4757,35.4843,35.4672,35.4672,49900.0
2013-08-23 15:40:00,41.49,41.52,41.49,41.52,55500.0,35.4672,35.4928,35.4672,35.4928,55500.0
2013-08-23 15:45:00,41.51,41.53,41.5,41.52,140300.0,35.4843,35.5014,35.4757,35.4928,140300.0
2013-08-23 15:50:00,41.52,41.53,41.48,41.5,173400.0,35.4928,35.5014,35.4586,35.4757,173400.0
2013-08-23 15:55:00,41.5,41.53,41.49,41.5,164800.0,35.4757,35.5014,35.4672,35.4757,164800.0
2013-08-26 09:30:00,41.54,41.59,41.5,41.51,45900.0,35.5099,35.5527,35.4757,35.4843,45900.0
2013-08-26 09:35:00,41.5,41.5,41.41,41.48,21900.0,35.4757,35.4757,35.3988,35.4586,21900.0
2013-08-26 09:40:00,41.48,41.59,41.47,41.58,23900.0,35.4586,35.5527,35.4501,35.5441,23900.0
2013-08-26 09:45:00,41.59,41.67,41.59,41.62,14200.0,35.5527,35.621,35.5527,35.5783,14200.0
2013-08-26 09:50:00,41.63,41.69,41.63,41.64,15600.0,35.5869,35.6381,35.5869,35.5954,15600.0
2013-08-26 09:55:00,41.64,41.64,41.59,41.59,28200.0,35.5954,35.5954,35.5527,35.5527,28200.0
2013-08-26 10:00:00,41.59,41.6,41.53,41.59,21100.0,35.5527,35.5612,35.5014,35.5527,21100.0
2013-08-26 10:05:00,41.6,41.62,41.52,41.52,24500.0,35.5612,35.5783,35.4928,35.4928,24500.0
2013-08-26 10:10:00,41.53,41.55,41.51,41.54,13400.0,35.5014,35.5185,35.4843,35.5099,13400.0
2013-08-26 10:15:00,41.54,41.61,41.54,41.59,18700.0,35.5099,35.5698,35.5099,35.5527,18700.0
2013-08-26 10:20:00,41.58,41.58,41.5,41.53,31500.0,35.5441,35.5441,35.4757,35.5014,31500.0
2013-08-26 10:25:00,41.54,41.54,41.5,41.52,16900.0,35.5099,35.5099,35.4757,35.4928,16900.0
2013-08-26 10:30:00,41.52,41.52,41.46,41.47,30000.0,35.4928,35.4928,35.4415,35.4501,30000.0
2013-08-26 10:35:00,41.49,41.51,41.48,41.51,10900.0,35.4672,35.4843,35.4586,35.4843,10900.0
2013-08-26 10:40:00,41.51,41.55,41.51,41.51,14200.0,35.4843,35.5185,35.4843,35.4843,14200.0
2013-08-26 10:45:00,41.51,41.52,41.51,41.51,6800.0,35.4843,35.4928,35.4843,35.4843,6800.0
2013-08-26 10:50:00,41.52,41.54,41.51,41.52,18100.0,35.4928,35.5099,35.4843,35.4928,18100.0
2013-08-26 10:55:00,41.52,41.55,41.51,41.55,12000.0,35.4928,35.5185,35.4843,35.5185,12000.0
2013-08-26 11:00:00,41.54,41.59,41.54,41.57,22600.0,35.5099,35.5527,35.5099,35.5356,22600.0
2013-08-26 11:05:00,41.57,41.59,41.52,41.59,54600.0,35.5356,35.5527,35.4928,35.5527,54600.0
2013-08-26 11:10:00,41.58,41.66,41.58,41.66,69600.0,35.5441,35.6125,35.5441,35.6125,69600.0
2013-08-26 11:15:00,41.66,41.66,41.59,41.62,39900.0,35.6125,35.6125,35.5527,35.5783,39900.0
2013-08-26 11:20:00,41.62,41.62,41.58,41.6,60900.0,35.5783,35.5783,35.5441,35.5612,60900.0
2013-08-26 11:25:00,41.6,41.62,41.58,41.59,79000.0,35.5612,35.5783,35.5441,35.5527,79000.0
2013-08-26 11:30:00,41.59,41.64,41.59,41.62,15600.0,35.5527,35.5954,35.5527,35.5783,15600.0
2013-08-26 11:35:00,41.63,41.64,41.61,41.63,11600.0,35.5869,35.5954,35.5698,35.5869,11600.0
2013-08-26 11:40:00,41.62,41.66,41.61,41.65,18200.0,35.5783,35.6125,35.5698,35.604,18200.0
2013-08-26 11:45:00,41.65,41.66,41.63,41.64,12700.0,35.604,35.6125,35.5869,35.5954,12700.0
2013-08-26 11:50:00,41.64,41.65,41.6,41.64,18900.0,35.5954,35.604,35.5612,35.5954,18900.0
2013-08-26 11:55:00,41.65,41.67,41.62,41.66,27700.0,35.604,35.621,35.5783,35.6125,27700.0
2013-08-26 12:00:00,41.65,41.68,41.65,41.68,11300.0,35.604,35.6296,35.604,35.6296,11300.0
2013-08-26 12:05:00,41.67,41.69,41.67,41.67,7600.0,35.621,35.6381,35.621,35.621,7600.0
2013-08-26 12:10:00,41.68,41.68,41.66,41.68,7900.0,35.6296,35.6296,35.6125,35.6296,7900.0
2013-08-26 12:15:00,41.68,41.69,41.66,41.69,23800.0,35.6296,35.6381,35.6125,35.6381,23800.0
2013-08-26 12:20:00,41.69,41.69,41.66,41.67,14800.0,35.6381,35.6381,35.6125,35.621,14800.0
2013-08-26 12:25:00,41.67,41.67,41.65,41.66,20500.0,35.621,35.621,35.604,35.6125,20500.0
2013-08-26 12:30:00,41.66,41.69,41.65,41.67,25300.0,35.6125,35.6381,35.604,35.621,25300.0
2013-08-26 12:35:00,41.68,41.7,41.66,41.66,32800.0,35.6296,35.6467,35.6125,35.6125,32800.0
2013-08-26 12:40:00,41.66,41.66,41.64,41.66,12300.0,35.6125,35.6125,35.5954,35.6125,12300.0
2013-08-26 12:45:00,41.66,41.67,41.65,41.65,7700.0,35.6125,35.621,35.604,35.604,7700.0
2013-08-26 12:50:00,41.65,41.67,41.65,41.66,16100.0,35.604,35.621,35.604,35.6125,16100.0
2013-08-26 12:55:00,41.66,41.68,41.65,41.67,16900.0,35.6125,35.6296,35.604,35.621,16900.0
2013-08-26 13:00:00,41.67,41.7,41.66,41.66,22300.0,35.621,35.6467,35.6125,35.6125,22300.0
2013-08-26 13:05:00,41.66,41.67,41.65,41.65,9000.0,35.6125,35.621,35.604,35.604,9000.0
2013-08-26 13:10:00,41.65,41.66,41.64,41.66,9800.0,35.604,35.6125,35.5954,35.6125,9800.0
2013-08-26 13:15:00,41.65,41.66,41.63,41.63,8900.0,35.604,35.6125,35.5869,35.5869,8900.0
2013-08-26 13:20:00,41.63,41.65,41.61,41.63,9900.0,35.5869,35.604,35.5698,35.5869,9900.0
2013-08-26 13:25:00,41.62,41.62,41.6,41.6,7800.0,35.5783,35.5783,35.5612,35.5612,7800.0
2013-08-26 13:30:00,41.6,41.61,41.55,41.55,20100.0,35.5612,35.5698,35.5185,35.5185,20100.0
2013-08-26 13:35:00,41.56,41.56,41.52,41.52,13400.0,35.527,35.527,35.4928,35.4928,13400.0
2013-08-26 13:40:00,41.52,41.52,41.49,41.5,12100.0,35.4928,35.4928,35.4672,35.4757,12100.0
2013-08-26 13:45:00,41.5,41.51,41.49,41.5,8300.0,35.4757,35.4843,35.4672,35.4757,8300.0
2013-08-26 13:50:00,41.5,41.51,41.49,41.5,12900.0,35.4757,35.4843,35.4672,35.4757,12900.0
2013-08-26 13:55:00,41.5,41.51,41.45,41.45,21200.0,35.4757,35.4843,35.433,35.433,21200.0
2013-08-26 14:00:00,41.46,41.48,41.43,41.45,21400.0,35.4415,35.4586,35.4159,35.433,21400.0
2013-08-26 14:05:00,41.45,41.46,41.44,41.44,7400.0,35.433,35.4415,35.4244,35.4244,7400.0
2013-08-26 14:10:00,41.44,41.45,41.43,41.45,9300.0,35.4244,35.433,35.4159,35.433,9300.0
2013-08-26 14:15:00,41.45,41.46,41.44,41.45,10600.0,35.433,35.4415,35.4244,35.433,10600.0
2013-08-26 14:20:00,41.46,41.5,41.45,41.49,41900.0,35.4415,35.4757,35.433,35.4672,41900.0
2013-08-26 14:25:00,41.49,41.54,41.48,41.54,20600.0,35.4672,35.5099,35.4586,35.5099,20600.0
2013-08-26 14:30:00,41.53,41.56,41.53,41.56,22900.0,35.5014,35.527,35.5014,35.527,22900.0
2013-08-26 14:35:00,41.56,41.59,41.55,41.58,28800.0,35.527,35.5527,35.5185,35.5441,28800.0
2013-08-26 14:40:00,41.58,41.63,41.58,41.63,10600.0,35.5441,35.5869,35.5441,35.5869,10600.0
2013-08-26 14:45:00,41.63,41.64,41.61,41.64,23200.0,35.5869,35.5954,35.5698,35.5954,23200.0
2013-08-26 14:50:00,41.64,41.67,41.64,41.66,23500.0,35.5954,35.621,35.5954,35.6125,23500.0
2013-08-26 14:55:00,41.65,41.67,41.65,41.66,14500.0,35.604,35.621,35.604,35.6125,14500.0
2013-08-26 15:00:00,41.67,41.67,41.62,41.65,35200.0,35.621,35.621,35.5783,35.604,35200.0
2013-08-26 15:05:00,41.65,41.7,41.65,41.68,29600.0,35.604,35.6467,35.604,35.6296,29600.0
2013-08-26 15:10:00,41.67,41.68,41.58,41.58,25200.0,35.621,35.6296,35.5441,35.5441,25200.0
2013-08-26 15:15:00,41.58,41.59,41.53,41.54,33500.0,35.5441,35.5527,35.5014,35.5099,33500.0
2013-08-26 15:20:00,41.54,41.54,41.47,41.5,51100.0,35.5099,35.5099,35.4501,35.4757,51100.0
2013-08-26 15:25:00,41.5,41.51,41.44,41.48,38400.0,35.4757,35.4843,35.4244,35.4586,38400.0
2013-08-26 15:30:00,41.48,41.57,41.47,41.56,38400.0,35.4586,35.5356,35.4501,35.527,38400.0
2013-08-26 15:35:00,41.55,41.58,41.52,41.54,48500.0,35.5185,35.5441,35.4928,35.5099,48500.0
2013-08-26 15:40:00,41.54,41.59,41.52,41.58,45100.0,35.5099,35.5527,35.4928,35.5441,45100.0
2013-08-26 15:45:00,41.57,41.59,41.51,41.54,59600.0,35.5356,35.5527,35.4843,35.5099,59600.0
2013-08-26 15:50:00,41.53,41.54,41.49,41.52,52400.0,35.5014,35.5099,35.4672,35.4928,52400.0
2013-08-26 15:55:00,41.52,41.52,41.46,41.48,102300.0,35.4928,35.4928,35.4415,35.4586,102300.0
2013-08-27 09:30:00,41.2,41.32,41.17,41.22,53000.0,35.2193,35.3219,35.1936,35.2364,53000.0
2013-08-27 09:35:00,41.23,41.29,41.11,41.11,77300.0,35.2449,35.2962,35.1423,35.1423,77300.0
2013-08-27 09:40:00,41.13,41.2,41.13,41.2,22100.0,35.1594,35.2193,35.1594,35.2193,22100.0
2013-08-27 09:45:00,41.18,41.26,41.14,41.25,33100.0,35.2022,35.2706,35.168,35.262,33100.0
2013-08-27 09:50:00,41.26,41.33,41.25,41.32,29200.0,35.2706,35.3304,35.262,35.3219,29200.0
2013-08-27 09:55:00,41.33,41.35,41.23,41.23,40200.0,35.3304,35.3475,35.2449,35.2449,40200.0
2013-08-27 10:00:00,41.25,41.3,41.2,41.21,34700.0,35.262,35.3048,35.2193,35.2278,34700.0
2013-08-27 10:05:00,41.21,41.32,41.18,41.32,25700.0,35.2278,35.3219,35.2022,35.3219,25700.0
2013-08-27 10:10:00,41.32,41.41,41.31,41.34,31800.0,35.3219,35.3988,35.3133,35.339,31800.0
2013-08-27 10:15:00,41.33,41.4,41.3,41.4,39300.0,35.3304,35.3902,35.3048,35.3902,39300.0
2013-08-27 10:20:00,41.4,41.41,41.36,41.39,28500.0,35.3902,35.3988,35.356,35.3817,28500.0
2013-08-27 10:25:00,41.39,41.41,41.38,41.4,15700.0,35.3817,35.3988,35.3731,35.3902,15700.0
2013-08-27 10:30:00,41.4,41.47,41.4,41.45,28500.0,35.3902,35.4501,35.3902,35.433,28500.0
2013-08-27 10:35:00,41.44,41.5,41.42,41.48,14400.0,35.4244,35.4757,35.4073,35.4586,14400.0
2013-08-27 10:40:00,41.47,41.48,41.43,41.45,39800.0,35.4501,35.4586,35.4159,35.433,39800.0
2013-08-27 10:45:00,41.44,41.48,41.42,41.48,63200.0,35.4244,35.4586,35.4073,35.4586,63200.0
2013-08-27 10:50:00,41.46,41.48,41.41,41.46,41900.0,35.4415,35.4586,35.3988,35.4415,41900.0
2013-08-27 10:55:00,41.44,41.56,41.44,41.55,31500.0,35.4244,35.527,35.4244,35.5185,31500.0
2013-08-27 11:00:00,41.54,41.54,41.48,41.52,23900.0,35.5099,35.5099,35.4586,35.4928,23900.0
2013-08-27 11:05:00,41.53,41.58,41.48,41.54,44400.0,35.5014,35.5441,35.4586,35.5099,44400.0
2013-08-27 11:10:00,41.54,41.55,41.5,41.52,23900.0,35.5099,35.5185,35.4757,35.4928,23900.0
2013-08-27 11:15:00,41.52,41.57,41.52,41.53,17000.0,35.4928,35.5356,35.4928,35.5014,17000.0
2013-08-27 11:20:00,41.54,41.61,41.54,41.59,47800.0,35.5099,35.5698,35.5099,35.5527,47800.0
2013-08-27 11:25:00,41.58,41.65,41.58,41.61,29400.0,35.5441,35.604,35.5441,35.5698,29400.0
2013-08-27 11:30:00,41.61,41.68,41.59,41.65,72900.0,35.5698,35.6296,35.5527,35.604,72900.0
2013-08-27 11:35:00,41.65,41.71,41.64,41.7,36500.0,35.604,35.6552,35.5954,35.6467,36500.0
2013-08-27 11:40:00,41.69,41.72,41.64,41.65,30400.0,35.6381,35.6638,35.5954,35.604,30400.0
2013-08-27 11:45:00,41.66,41.68,41.65,41.67,41600.0,35.6125,35.6296,35.604,35.621,41600.0
2013-08-27 11:50:00,41.68,41.69,41.66,41.67,43400.0,35.6296,35.6381,35.6125,35.621,43400.0
2013-08-27 11:55:00,41.67,41.71,41.67,41.69,17900.0,35.621,35.6552,35.621,35.6381,17900.0
2013-08-27 12:00:00,41.68,41.71,41.59,41.61,43300.0,35.6296,35.6552,35.5527,35.5698,43300.0
2013-08-27 12:05:00,41.6,41.61,41.57,41.59,22800.0,35.5612,35.5698,35.5356,35.5527,22800.0
2013-08-27 12:10:00,41.59,41.62,41.55,41.56,32200.0,35.5527,35.5783,35.5185,35.527,32200.0
2013-08-27 12:15:00,41.55,41.59,41.52,41.58,18800.0,35.5185,35.5527,35.4928,35.5441,18800.0
2013-08-27 12:20:00,41.57,41.62,41.57,41.59,16800.0,35.5356,35.5783,35.5356,35.5527,16800.0
2013-08-27 12:25:00,41.58,41.63,41.58,41.58,23500.0,35.5441,35.5869,35.5441,35.5441,23500.0
2013-08-27 12:30:00,41.58,41.62,41.57,41.59,12500.0,35.5441,35.5783,35.5356,35.5527,12500.0
2013-08-27 12:35:00,41.6,41.65,41.6,41.64,13200.0,35.5612,35.604,35.5612,35.5954,13200.0
2013-08-27 12:40:00,41.64,41.64,41.59,41.61,16500.0,35.5954,35.5954,35.5527,35.5698,16500.0
2013-08-27 12:45:00,41.6,41.63,41.58,41.63,22200.0,35.5612,35.5869,35.5441,35.5869,22200.0
2013-08-27 12:50:00,41.62,41.7,41.61,41.7,22000.0,35.5783,35.6467,35.5698,35.6467,22000.0
2013-08-27 12:55:00,41.69,41.7,41.66,41.68,21200.0,35.6381,35.6467,35.6125,35.6296,21200.0
2013-08-27 13:00:00,41.68,41.68,41.64,41.67,26900.0,35.6296,35.6296,35.5954,35.621,26900.0
2013-08-27 13:05:00,41.66,41.67,41.63,41.66,11100.0,35.6125,35.621,35.5869,35.6125,11100.0
2013-08-27 13:10:00,41.67,41.72,41.66,41.71,24800.0,35.621,35.6638,35.6125,35.6552,24800.0
2013-08-27 13:15:00,41.71,41.72,41.68,41.69,15500.0,35.6552,35.6638,35.6296,35.6381,15500.0
2013-08-27 13:20:00,41.69,41.71,41.68,41.7,15100.0,35.6381,35.6552,35.6296,35.6467,15100.0
2013-08-27 13:25:00,41.69,41.72,41.67,41.68,27800.0,35.6381,35.6638,35.621,35.6296,27800.0
2013-08-27 13:30:00,41.67,41.72,41.66,41.7,28300.0,35.621,35.6638,35.6125,35.6467,28300.0
2013-08-27 13:35:00,41.7,41.73,41.67,41.72,17100.0,35.6467,35.6723,35.621,35.6638,17100.0
2013-08-27 13:40:00,41.71,41.75,41.71,41.74,22200.0,35.6552,35.6894,35.6552,35.6809,22200.0
2013-08-27 13:45:00,41.74,41.86,41.73,41.85,39400.0,35.6809,35.7835,35.6723,35.7749,39400.0
2013-08-27 13:50:00,41.85,41.85,41.83,41.83,18000.0,35.7749,35.7749,35.7578,35.7578,18000.0
2013-08-27 13:55:00,41.83,41.86,41.82,41.85,37000.0,35.7578,35.7835,35.7493,35.7749,37000.0
2013-08-27 14:00:00,41.85,41.86,41.81,41.84,19800.0,35.7749,35.7835,35.7407,35.7664,19800.0
2013-08-27 14:05:00,41.84,41.88,41.84,41.86,26100.0,35.7664,35.8006,35.7664,35.7835,26100.0
2013-08-27 14:10:00,41.85,41.87,41.82,41.84,18800.0,35.7749,35.792,35.7493,35.7664,18800.0
2013-08-27 14:15:00,41.85,41.85,41.81,41.84,21600.0,35.7749,35.7749,35.7407,35.7664,21600.0
2013-08-27 14:20:00,41.84,41.84,41.76,41.77,29200.0,35.7664,35.7664,35.698,35.7065,29200.0
2013-08-27 14:25:00,41.78,41.78,41.75,41.77,20100.0,35.7151,35.7151,35.6894,35.7065,20100.0
2013-08-27 14:30:00,41.77,41.8,41.76,41.77,27200.0,35.7065,35.7322,35.698,35.7065,27200.0
2013-08-27 14:35:00,41.77,41.78,41.75,41.77,17600.0,35.7065,35.7151,35.6894,35.7065,17600.0
2013-08-27 14:40:00,41.78,41.78,41.74,41.74,34800.0,35.7151,35.7151,35.6809,35.6809,34800.0
2013-08-27 14:45:00,41.75,41.76,41.71,41.72,31000.0,35.6894,35.698,35.6552,35.6638,31000.0
2013-08-27 14:50:00,41.73,41.73,41.68,41.69,15000.0,35.6723,35.6723,35.6296,35.6381,15000.0
2013-08-27 14:55:00,41.69,41.7,41.66,41.67,20500.0,35.6381,35.6467,35.6125,35.621,20500.0
2013-08-27 15:00:00,41.66,41.67,41.63,41.65,27000.0,35.6125,35.621,35.5869,35.604,27000.0
2013-08-27 15:05:00,41.65,41.69,41.64,41.65,37500.0,35.604,35.6381,35.5954,35.604,37500.0
2013-08-27 15:10:00,41.65,41.66,41.57,41.57,32100.0,35.604,35.6125,35.5356,35.5356,32100.0
2013-08-27 15:15:00,41.59,41.62,41.57,41.6,23300.0,35.5527,35.5783,35.5356,35.5612,23300.0
2013-08-27 15:20:00,41.6,41.66,41.59,41.66,37100.0,35.5612,35.6125,35.5527,35.6125,37100.0
2013-08-27 15:25:00,41.66,41.67,41.6,41.63,51000.0,35.6125,35.621,35.5612,35.5869,51000.0
2013-08-27 15:30:00,41.62,41.63,41.52,41.52,42800.0,35.5783,35.5869,35.4928,35.4928,42800.0
2013-08-27 15:35:00,41.52,41.54,41.48,41.49,46500.0,35.4928,35.5099,35.4586,35.4672,46500.0
2013-08-27 15:40:00,41.48,41.51,41.46,41.47,89000.0,35.4586,35.4843,35.4415,35.4501,89000.0
2013-08-27 15:45:00,41.48,41.57,41.48,41.53,97400.0,35.4586,35.5356,35.4586,35.5014,97400.0
2013-08-27 15:50:00,41.53,41.53,41.46,41.46,80500.0,35.5014,35.5014,35.4415,35.4415,80500.0
2013-08-27 15:55:00,41.46,41.5,41.46,41.48,156100.0,35.4415,35.4757,35.4415,35.4586,156100.0
2013-08-28 09:30:00,41.5,41.52,41.34,41.34,44600.0,35.4757,35.4928,35.339,35.339,44600.0
2013-08-28 09:35:00,41.35,41.36,41.29,41.33,17800.0,35.3475,35.356,35.2962,35.3304,17800.0
2013-08-28 09:40:00,41.33,41.37,41.27,41.31,20100.0,35.3304,35.3646,35.2791,35.3133,20100.0
2013-08-28 09:45:00,41.3,41.4,41.29,41.36,21800.0,35.3048,35.3902,35.2962,35.356,21800.0
2013-08-28 09:50:00,41.37,41.47,41.36,41.47,17200.0,35.3646,35.4501,35.356,35.4501,17200.0
2013-08-28 09:55:00,41.48,41.5,41.38,41.39,17500.0,35.4586,35.4757,35.3731,35.3817,17500.0
2013-08-28 10:00:00,41.41,41.48,41.39,41.43,24500.0,35.3988,35.4586,35.3817,35.4159,24500.0
2013-08-28 10:05:00,41.44,41.58,41.44,41.56,41400.0,35.4244,35.5441,35.4244,35.527,41400.0
2013-08-28 10:10:00,41.56,41.65,41.56,41.62,42200.0,35.527,35.604,35.527,35.5783,42200.0
2013-08-28 10:15:00,41.62,41.68,41.62,41.67,19700.0,35.5783,35.6296,35.5783,35.621,19700.0
2013-08-28 10:20:00,41.68,41.72,41.68,41.7,37700.0,35.6296,35.6638,35.6296,35.6467,37700.0
2013-08-28 10:25:00,41.71,41.76,41.7,41.72,34400.0,35.6552,35.698,35.6467,35.6638,34400.0
2013-08-28 10:30:00,41.73,41.77,41.7,41.71,39500.0,35.6723,35.7065,35.6467,35.6552,39500.0
2013-08-28 10:35:00,41.7,41.75,41.7,41.7,18000.0,35.6467,35.6894,35.6467,35.6467,18000.0
2013-08-28 10:40:00,41.7,41.74,41.7,41.71,22000.0,35.6467,35.6809,35.6467,35.6552,22000.0
2013-08-28 10:45:00,41.71,41.74,41.7,41.71,38000.0,35.6552,35.6809,35.6467,35.6552,38000.0
2013-08-28 10:50:00,41.7,41.77,41.7,41.76,16000.0,35.6467,35.7065,35.6467,35.698,16000.0
2013-08-28 10:55:00,41.77,41.82,41.77,41.81,26700.0,35.7065,35.7493,35.7065,35.7407,26700.0
2013-08-28 11:00:00,41.81,41.82,41.79,41.8,15900.0,35.7407,35.7493,35.7236,35.7322,15900.0
2013-08-28 11:05:00,41.79,41.8,41.77,41.78,32200.0,35.7236,35.7322,35.7065,35.7151,32200.0
2013-08-28 11:10:00,41.78,41.83,41.76,41.82,21900.0,35.7151,35.7578,35.698,35.7493,21900.0
2013-08-28 11:15:00,41.81,41.82,41.75,41.78,19000.0,35.7407,35.7493,35.6894,35.7151,19000.0
2013-08-28 11:20:00,41.78,41.81,41.78,41.79,14100.0,35.7151,35.7407,35.7151,35.7236,14100.0
2013-08-28 11:25:00,41.8,41.8,41.76,41.78,18600.0,35.7322,35.7322,35.698,35.7151,18600.0
2013-08-28 11:30:00,41.78,41.8,41.76,41.77,16600.0,35.7151,35.7322,35.698,35.7065,16600.0
2013-08-28 11:35:00,41.77,41.79,41.76,41.76,14900.0,35.7065,35.7236,35.698,35.698,14900.0
2013-08-28 11:40:00,41.77,41.8,41.76,41.79,21500.0,35.7065,35.7322,35.698,35.7236,21500.0
2013-08-28 11:45:00,41.79,41.82,41.79,41.79,16700.0,35.7236,35.7493,35.7236,35.7236,16700.0
2013-08-28 11:50:00,41.8,41.82,41.79,41.82,17800.0,35.7322,35.7493,35.7236,35.7493,17800.0
2013-08-28 11:55:00,41.82,41.88,41.82,41.88,13300.0,35.7493,35.8006,35.7493,35.8006,13300.0
2013-08-28 12:00:00,41.88,41.88,41.83,41.83,19500.0,35.8006,35.8006,35.7578,35.7578,19500.0
2013-08-28 12:05:00,41.83,41.86,41.83,41.86,10100.0,35.7578,35.7835,35.7578,35.7835,10100.0
2013-08-28 12:10:00,41.86,41.87,41.81,41.81,6600.0,35.7835,35.792,35.7407,35.7407,6600.0
2013-08-28 12:15:00,41.82,41.86,41.8,41.84,31800.0,35.7493,35.7835,35.7322,35.7664,31800.0
2013-08-28 12:20:00,41.84,41.85,41.82,41.84,8300.0,35.7664,35.7749,35.7493,35.7664,8300.0
2013-08-28 12:25:00,41.84,41.87,41.84,41.85,11000.0,35.7664,35.792,35.7664,35.7749,11000.0
2013-08-28 12:30:00,41.85,41.86,41.83,41.83,9200.0,35.7749,35.7835,35.7578,35.7578,9200.0
2013-08-28 12:35:00,41.82,41.85,41.82,41.83,13600.0,35.7493,35.7749,35.7493,35.7578,13600.0
2013-08-28 12:40:00,41.83,41.86,41.83,41.85,9800.0,35.7578,35.7835,35.7578,35.7749,9800.0
2013-08-28 12:45:00,41.85,41.86,41.84,41.86,18900.0,35.7749,35.7835,35.7664,35.7835,18900.0
2013-08-28 12:50:00,41.85,41.87,41.85,41.86,14200.0,35.7749,35.792,35.7749,35.7835,14200.0
2013-08-28 12:55:00,41.86,41.89,41.86,41.89,12900.0,35.7835,35.8091,35.7835,35.8091,12900.0
2013-08-28 13:00:00,41.88,41.93,41.88,41.91,20300.0,35.8006,35.8433,35.8006,35.8262,20300.0
2013-08-28 13:05:00,41.92,41.92,41.9,41.9,21000.0,35.8348,35.8348,35.8177,35.8177,21000.0
2013-08-28 13:10:00,41.91,41.91,41.89,41.9,34800.0,35.8262,35.8262,35.8091,35.8177,34800.0
2013-08-28 13:15:00,41.9,41.92,41.9,41.9,17000.0,35.8177,35.8348,35.8177,35.8177,17000.0
2013-08-28 13:20:00,41.91,41.92,41.89,41.92,27400.0,35.8262,35.8348,35.8091,35.8348,27400.0
2013-08-28 13:25:00,41.91,41.92,41.9,41.91,15400.0,35.8262,35.8348,35.8177,35.8262,15400.0
2013-08-28 13:30:00,41.91,41.93,41.89,41.9,51000.0,35.8262,35.8433,35.8091,35.8177,51000.0
2013-08-28 13:35:00,41.9,41.9,41.87,41.88,14900.0,35.8177,35.8177,35.792,35.8006,14900.0
2013-08-28 13:40:00,41.88,41.88,41.84,41.84,7600.0,35.8006,35.8006,35.7664,35.7664,7600.0
2013-08-28 13:45:00,41.84,41.84,41.76,41.77,23700.0,35.7664,35.7664,35.698,35.7065,23700.0
2013-08-28 13:50:00,41.77,41.77,41.73,41.75,9100.0,35.7065,35.7065,35.6723,35.6894,9100.0
2013-08-28 13:55:00,41.74,41.76,41.74,41.75,5600.0,35.6809,35.698,35.6809,35.6894,5600.0
2013-08-28 14:00:00,41.76,41.78,41.74,41.78,10600.0,35.698,35.7151,35.6809,35.7151,10600.0
2013-08-28 14:05:00,41.78,41.78,41.73,41.74,20000.0,35.7151,35.7151,35.6723,35.6809,20000.0
2013-08-28 14:10:00,41.73,41.73,41.69,41.71,8700.0,35.6723,35.6723,35.6381,35.6552,8700.0
2013-08-28 14:15:00,41.7,41.71,41.63,41.63,31500.0,35.6467,35.6552,35.5869,35.5869,31500.0
2013-08-28 14:20:00,41.64,41.69,41.64,41.69,12900.0,35.5954,35.6381,35.5954,35.6381,12900.0
2013-08-28 14:25:00,41.69,41.71,41.66,41.67,29700.0,35.6381,35.6552,35.6125,35.621,29700.0
2013-08-28 14:30:00,41.67,41.7,41.66,41.67,21500.0,35.621,35.6467,35.6125,35.621,21500.0
2013-08-28 14:35:00,41.68,41.69,41.63,41.64,24600.0,35.6296,35.6381,35.5869,35.5954,24600.0
2013-08-28 14:40:00,41.63,41.64,41.62,41.64,9600.0,35.5869,35.5954,35.5783,35.5954,9600.0
2013-08-28 14:45:00,41.64,41.66,41.63,41.66,15200.0,35.5954,35.6125,35.5869,35.6125,15200.0
2013-08-28 14:50:00,41.66,41.69,41.66,41.69,16100.0,35.6125,35.6381,35.6125,35.6381,16100.0
2013-08-28 14:55:00,41.69,41.69,41.68,41.69,10700.0,35.6381,35.6381,35.6296,35.6381,10700.0
2013-08-28 15:00:00,41.69,41.69,41.67,41.69,16300.0,35.6381,35.6381,35.621,35.6381,16300.0
2013-08-28 15:05:00,41.69,41.75,41.69,41.74,16000.0,35.6381,35.6894,35.6381,35.6809,16000.0
2013-08-28 15:10:00,41.75,41.8,41.74,41.8,15600.0,35.6894,35.7322,35.6809,35.7322,15600.0
2013-08-28 15:15:00,41.79,41.8,41.74,41.75,19700.0,35.7236,35.7322,35.6809,35.6894,19700.0
2013-08-28 15:20:00,41.75,41.82,41.75,41.81,44700.0,35.6894,35.7493,35.6894,35.7407,44700.0
2013-08-28 15:25:00,41.81,41.83,41.79,41.8,29100.0,35.7407,35.7578,35.7236,35.7322,29100.0
2013-08-28 15:30:00,41.8,41.82,41.75,41.75,30700.0,35.7322,35.7493,35.6894,35.6894,30700.0
2013-08-28 15:35:00,41.75,41.75,41.7,41.71,39000.0,35.6894,35.6894,35.6467,35.6552,39000.0
2013-08-28 15:40:00,41.72,41.73,41.71,41.72,36200.0,35.6638,35.6723,35.6552,35.6638,36200.0
2013-08-28 15:45:00,41.72,41.73,41.69,41.72,58800.0,35.6638,35.6723,35.6381,35.6638,58800.0
2013-08-28 15:50:00,41.73,41.74,41.71,41.74,62300.0,35.6723,35.6809,35.6552,35.6809,62300.0
2013-08-28 15:55:00,41.74,41.76,41.73,41.76,174200.0,35.6809,35.698,35.6723,35.698,174200.0
2013-08-29 09:30:00,41.62,41.68,41.43,41.55,26600.0,35.5783,35.6296,35.4159,35.5185,26600.0
2013-08-29 09:35:00,41.53,41.56,41.46,41.48,20800.0,35.5014,35.527,35.4415,35.4586,20800.0
2013-08-29 09:40:00,41.51,41.58,41.48,41.58,35800.0,35.4843,35.5441,35.4586,35.5441,35800.0
2013-08-29 09:45:00,41.56,41.61,41.52,41.61,35800.0,35.527,35.5698,35.4928,35.5698,35800.0
2013-08-29 09:50:00,41.59,41.66,41.59,41.66,23000.0,35.5527,35.6125,35.5527,35.6125,23000.0
2013-08-29 09:55:00,41.66,41.69,41.62,41.68,22200.0,35.6125,35.6381,35.5783,35.6296,22200.0
2013-08-29 10:00:00,41.67,41.67,41.62,41.62,11600.0,35.621,35.621,35.5783,35.5783,11600.0
2013-08-29 10:05:00,41.61,41.69,41.61,41.67,88400.0,35.5698,35.6381,35.5698,35.621,88400.0
2013-08-29 10:10:00,41.67,41.67,41.6,41.61,41500.0,35.621,35.621,35.5612,35.5698,41500.0
2013-08-29 10:15:00,41.61,41.63,41.57,41.59,94200.0,35.5698,35.5869,35.5356,35.5527,94200.0
2013-08-29 10:20:00,41.59,41.59,41.46,41.46,13800.0,35.5527,35.5527,35.4415,35.4415,13800.0
2013-08-29 10:25:00,41.46,41.48,41.4,41.46,34300.0,35.4415,35.4586,35.3902,35.4415,34300.0
2013-08-29 10:30:00,41.46,41.49,41.45,41.49,13400.0,35.4415,35.4672,35.433,35.4672,13400.0
2013-08-29 10:35:00,41.5,41.57,41.48,41.53,13700.0,35.4757,35.5356,35.4586,35.5014,13700.0
2013-08-29 10:40:00,41.53,41.54,41.46,41.48,21900.0,35.5014,35.5099,35.4415,35.4586,21900.0
2013-08-29 10:45:00,41.47,41.52,41.44,41.49,12500.0,35.4501,35.4928,35.4244,35.4672,12500.0
2013-08-29 10:50:00,41.48,41.49,41.43,41.45,12800.0,35.4586,35.4672,35.4159,35.433,12800.0
2013-08-29 10:55:00,41.45,41.46,41.41,41.43,10800.0,35.433,35.4415,35.3988,35.4159,10800.0
2013-08-29 11:00:00,41.42,41.43,41.39,41.39,15300.0,35.4073,35.4159,35.3817,35.3817,15300.0
2013-08-29 11:05:00,41.39,41.42,41.37,41.41,45400.0,35.3817,35.4073,35.3646,35.3988,45400.0
2013-08-29 11:10:00,41.42,41.43,41.39,41.39,17500.0,35.4073,35.4159,35.3817,35.3817,17500.0
2013-08-29 11:15:00,41.39,41.41,41.33,41.34,53800.0,35.3817,35.3988,35.3304,35.339,53800.0
2013-08-29 11:20:00,41.35,41.35,41.33,41.34,10500.0,35.3475,35.3475,35.3304,35.339,10500.0
2013-08-29 11:25:00,41.33,41.34,41.3,41.32,14300.0,35.3304,35.339,35.3048,35.3219,14300.0
2013-08-29 11:30:00,41.31,41.34,41.3,41.33,12300.0,35.3133,35.339,35.3048,35.3304,12300.0
2013-08-29 11:35:00,41.33,41.33,41.31,41.31,17500.0,35.3304,35.3304,35.3133,35.3133,17500.0
2013-08-29 11:40:00,41.32,41.32,41.3,41.3,12600.0,35.3219,35.3219,35.3048,35.3048,12600.0
2013-08-29 11:45:00,41.3,41.31,41.27,41.27,20800.0,35.3048,35.3133,35.2791,35.2791,20800.0
2013-08-29 11:50:00,41.27,41.28,41.25,41.25,17200.0,35.2791,35.2877,35.262,35.262,17200.0
2013-08-29 11:55:00,41.26,41.32,41.25,41.32,22900.0,35.2706,35.3219,35.262,35.3219,22900.0
2013-08-29 12:00:00,41.32,41.32,41.27,41.27,9400.0,35.3219,35.3219,35.2791,35.2791,9400.0
2013-08-29 12:05:00,41.26,41.28,41.26,41.27,11300.0,35.2706,35.2877,35.2706,35.2791,11300.0
2013-08-29 12:10:00,41.26,41.28,41.25,41.26,11300.0,35.2706,35.2877,35.262,35.2706,11300.0
2013-08-29 12:15:00,41.26,41.26,41.22,41.22,15300.0,35.2706,35.2706,35.2364,35.2364,15300.0
2013-08-29 12:20:00,41.22,41.24,41.2,41.21,16800.0,35.2364,35.2535,35.2193,35.2278,16800.0
2013-08-29 12:25:00,41.21,41.21,41.2,41.2,14000.0,35.2278,35.2278,35.2193,35.2193,14000.0
2013-08-29 12:30:00,41.21,41.25,41.19,41.19,23600.0,35.2278,35.262,35.2107,35.2107,23600.0
2013-08-29 12:35:00,41.19,41.19,41.13,41.15,17600.0,35.2107,35.2107,35.1594,35.1765,17600.0
2013-08-29 12:40:00,41.16,41.16,41.14,41.16,8800.0,35.1851,35.1851,35.168,35.1851,8800.0
2013-08-29 12:45:00,41.16,41.16,41.13,41.14,10000.0,35.1851,35.1851,35.1594,35.168,10000.0
2013-08-29 12:50:00,41.14,41.15,41.1,41.11,30100.0,35.168,35.1765,35.1338,35.1423,30100.0
2013-08-29 12:55:00,41.11,41.12,41.08,41.11,30700.0,35.1423,35.1509,35.1167,35.1423,30700.0
2013-08-29 13:00:00,41.11,41.12,41.09,41.11,9900.0,35.1423,35.1509,35.1252,35.1423,9900.0
2013-08-29 13:05:00,41.12,41.16,41.12,41.15,12100.0,35.1509,35.1851,35.1509,35.1765,12100.0
2013-08-29 13:10:00,41.16,41.19,41.16,41.17,13100.0,35.1851,35.2107,35.1851,35.1936,13100.0
2013-08-29 13:15:00,41.17,41.19,41.16,41.19,14000.0,35.1936,35.2107,35.1851,35.2107,14000.0
2013-08-29 13:20:00,41.18,41.23,41.18,41.2,23100.0,35.2022,35.2449,35.2022,35.2193,23100.0
2013-08-29 13:25:00,41.2,41.24,41.19,41.22,31500.0,35.2193,35.2535,35.2107,35.2364,31500.0
2013-08-29 13:30:00,41.22,41.23,41.19,41.22,15100.0,35.2364,35.2449,35.2107,35.2364,15100.0
2013-08-29 13:35:00,41.21,41.23,41.19,41.23,11000.0,35.2278,35.2449,35.2107,35.2449,11000.0
2013-08-29 13:40:00,41.22,41.24,41.2,41.23,17100.0,35.2364,35.2535,35.2193,35.2449,17100.0
2013-08-29 13:45:00,41.23,41.24,41.21,41.21,9300.0,35.2449,35.2535,35.2278,35.2278,9300.0
2013-08-29 13:50:00,41.21,41.24,41.2,41.2,11500.0,35.2278,35.2535,35.2193,35.2193,11500.0
2013-08-29 13:55:00,41.21,41.26,41.21,41.25,23200.0,35.2278,35.2706,35.2278,35.262,23200.0
2013-08-29 14:00:00,41.24,41.27,41.23,41.26,13600.0,35.2535,35.2791,35.2449,35.2706,13600.0
2013-08-29 14:05:00,41.26,41.3,41.24,41.29,11100.0,35.2706,35.3048,35.2535,35.2962,11100.0
2013-08-29 14:10:00,41.3,41.36,41.3,41.35,28800.0,35.3048,35.356,35.3048,35.3475,28800.0
2013-08-29 14:15:00,41.36,41.37,41.32,41.37,9500.0,35.356,35.3646,35.3219,35.3646,9500.0
2013-08-29 14:20:00,41.37,41.39,41.36,41.39,22200.0,35.3646,35.3817,35.356,35.3817,22200.0
2013-08-29 14:25:00,41.4,41.42,41.38,41.41,16100.0,35.3902,35.4073,35.3731,35.3988,16100.0
2013-08-29 14:30:00,41.41,41.42,41.4,41.4,17700.0,35.3988,35.4073,35.3902,35.3902,17700.0
2013-08-29 14:35:00,41.4,41.42,41.36,41.38,16500.0,35.3902,35.4073,35.356,35.3731,16500.0
2013-08-29 14:40:00,41.38,41.38,41.36,41.37,11000.0,35.3731,35.3731,35.356,35.3646,11000.0
2013-08-29 14:45:00,41.38,41.38,41.35,41.37,9200.0,35.3731,35.3731,35.3475,35.3646,9200.0
2013-08-29 14:50:00,41.37,41.38,41.33,41.34,24100.0,35.3646,35.3731,35.3304,35.339,24100.0
2013-08-29 14:55:00,41.34,41.34,41.31,41.33,10900.0,35.339,35.339,35.3133,35.3304,10900.0
2013-08-29 15:00:00,41.33,41.33,41.29,41.3,18600.0,35.3304,35.3304,35.2962,35.3048,18600.0
2013-08-29 15:05:00,41.3,41.31,41.29,41.29,5400.0,35.3048,35.3133,35.2962,35.2962,5400.0
2013-08-29 15:10:00,41.3,41.34,41.3,41.33,18200.0,35.3048,35.339,35.3048,35.3304,18200.0
2013-08-29 15:15:00,41.33,41.37,41.33,41.33,13000.0,35.3304,35.3646,35.3304,35.3304,13000.0
2013-08-29 15:20:00,41.32,41.34,41.29,41.3,13300.0,35.3219,35.339,35.2962,35.3048,13300.0
2013-08-29 15:25:00,41.3,41.3,41.25,41.27,14400.0,35.3048,35.3048,35.262,35.2791,14400.0
2013-08-29 15:30:00,41.26,41.27,41.2,41.21,32100.0,35.2706,35.2791,35.2193,35.2278,32100.0
2013-08-29 15:35:00,41.22,41.27,41.21,41.26,30300.0,35.2364,35.2791,35.2278,35.2706,30300.0
2013-08-29 15:40:00,41.25,41.33,41.25,41.32,31100.0,35.262,35.3304,35.262,35.3219,31100.0
2013-08-29 15:45:00,41.32,41.36,41.3,41.32,61700.0,35.3219,35.356,35.3048,35.3219,61700.0
2013-08-29 15:50:00,41.32,41.33,41.3,41.33,25400.0,35.3219,35.3304,35.3048,35.3304,25400.0
2013-08-29 15:55:00,41.33,41.35,41.31,41.31,132300.0,35.3304,35.3475,35.3133,35.3133,132300.0
2013-08-30 09:30:00,41.43,41.45,41.27,41.36,26800.0,35.4159,35.433,35.2791,35.356,26800.0
2013-08-30 09:35:00,41.36,41.54,41.32,41.54,22400.0,35.356,35.5099,35.3219,35.5099,22400.0
2013-08-30 09:40:00,41.53,41.64,41.51,41.52,20300.0,35.5014,35.5954,35.4843,35.4928,20300.0
2013-08-30 09:45:00,41.52,41.54,41.41,41.43,22000.0,35.4928,35.5099,35.3988,35.4159,22000.0
2013-08-30 09:50:00,41.44,41.44,41.39,41.42,10400.0,35.4244,35.4244,35.3817,35.4073,10400.0
2013-08-30 09:55:00,41.42,41.43,41.36,41.4,18800.0,35.4073,35.4159,35.356,35.3902,18800.0
2013-08-30 10:00:00,41.4,41.44,41.37,41.42,36400.0,35.3902,35.4244,35.3646,35.4073,36400.0
2013-08-30 10:05:00,41.42,41.5,41.42,41.47,26100.0,35.4073,35.4757,35.4073,35.4501,26100.0
2013-08-30 10:10:00,41.46,41.48,41.39,41.46,24200.0,35.4415,35.4586,35.3817,35.4415,24200.0
2013-08-30 10:15:00,41.47,41.47,41.4,41.45,28300.0,35.4501,35.4501,35.3902,35.433,28300.0
2013-08-30 10:20:00,41.44,41.5,41.41,41.47,11600.0,35.4244,35.4757,35.3988,35.4501,11600.0
2013-08-30 10:25:00,41.47,41.54,41.46,41.54,10500.0,35.4501,35.5099,35.4415,35.5099,10500.0
2013-08-30 10:30:00,41.54,41.58,41.54,41.54,18600.0,35.5099,35.5441,35.5099,35.5099,18600.0
2013-08-30 10:35:00,41.55,41.6,41.53,41.53,14200.0,35.5185,35.5612,35.5014,35.5014,14200.0
2013-08-30 10:40:00,41.52,41.54,41.47,41.48,15000.0,35.4928,35.5099,35.4501,35.4586,15000.0
2013-08-30 10:45:00,41.48,41.48,41.43,41.48,24800.0,35.4586,35.4586,35.4159,35.4586,24800.0
2013-08-30 10:50:00,41.48,41.48,41.42,41.45,16600.0,35.4586,35.4586,35.4073,35.433,16600.0
2013-08-30 10:55:00,41.45,41.46,41.39,41.4,18100.0,35.433,35.4415,35.3817,35.3902,18100.0
2013-08-30 11:00:00,41.4,41.42,41.38,41.41,21300.0,35.3902,35.4073,35.3731,35.3988,21300.0
2013-08-30 11:05:00,41.42,41.43,41.4,41.42,17100.0,35.4073,35.4159,35.3902,35.4073,17100.0
2013-08-30 11:10:00,41.41,41.44,41.39,41.4,16800.0,35.3988,35.4244,35.3817,35.3902,16800.0
2013-08-30 11:15:00,41.4,41.43,41.34,41.35,14800.0,35.3902,35.4159,35.339,35.3475,14800.0
2013-08-30 11:20:00,41.34,41.34,41.3,41.31,11500.0,35.339,35.339,35.3048,35.3133,11500.0
2013-08-30 11:25:00,41.31,41.33,41.26,41.26,12400.0,35.3133,35.3304,35.2706,35.2706,12400.0
2013-08-30 11:30:00,41.25,41.3,41.25,41.26,16500.0,35.262,35.3048,35.262,35.2706,16500.0
2013-08-30 11:35:00,41.26,41.29,41.25,41.28,12100.0,35.2706,35.2962,35.262,35.2877,12100.0
2013-08-30 11:40:00,41.28,41.33,41.28,41.32,14000.0,35.2877,35.3304,35.2877,35.3219,14000.0
2013-08-30 11:45:00,41.32,41.37,41.32,41.36,13800.0,35.3219,35.3646,35.3219,35.356,13800.0
2013-08-30 11:50:00,41.36,41.36,41.31,41.36,8300.0,35.356,35.356,35.3133,35.356,8300.0
2013-08-30 11:55:00,41.36,41.37,41.33,41.36,10000.0,35.356,35.3646,35.3304,35.356,10000.0
2013-08-30 12:00:00,41.37,41.39,41.36,41.37,8900.0,35.3646,35.3817,35.356,35.3646,8900.0
2013-08-30 12:05:00,41.38,41.39,41.35,41.35,12500.0,35.3731,35.3817,35.3475,35.3475,12500.0
2013-08-30 12:10:00,41.35,41.38,41.35,41.35,8200.0,35.3475,35.3731,35.3475,35.3475,8200.0
2013-08-30 12:15:00,41.34,41.39,41.34,41.38,11200.0,35.339,35.3817,35.339,35.3731,11200.0
2013-08-30 12:20:00,41.38,41.4,41.36,41.38,341100.0,35.3731,35.3902,35.356,35.3731,341100.0
2013-08-30 12:25:00,41.38,41.43,41.37,41.4,18700.0,35.3731,35.4159,35.3646,35.3902,18700.0
2013-08-30 12:30:00,41.4,41.4,41.34,41.37,17200.0,35.3902,35.3902,35.339,35.3646,17200.0
2013-08-30 12:35:00,41.36,41.39,41.36,41.36,35400.0,35.356,35.3817,35.356,35.356,35400.0
2013-08-30 12:40:00,41.36,41.39,41.35,41.38,12600.0,35.356,35.3817,35.3475,35.3731,12600.0
2013-08-30 12:45:00,41.38,41.39,41.36,41.38,21300.0,35.3731,35.3817,35.356,35.3731,21300.0
2013-08-30 12:50:00,41.37,41.39,41.35,41.36,15000.0,35.3646,35.3817,35.3475,35.356,15000.0
2013-08-30 12:55:00,41.36,41.41,41.36,41.37,37200.0,35.356,35.3988,35.356,35.3646,37200.0
2013-08-30 13:00:00,41.36,41.37,41.3,41.3,30100.0,35.356,35.3646,35.3048,35.3048,30100.0
2013-08-30 13:05:00,41.31,41.32,41.26,41.28,12300.0,35.3133,35.3219,35.2706,35.2877,12300.0
2013-08-30 13:10:00,41.28,41.37,41.28,41.34,15100.0,35.2877,35.3646,35.2877,35.339,15100.0
2013-08-30 13:15:00,41.35,41.42,41.34,41.38,54500.0,35.3475,35.4073,35.339,35.3731,54500.0
2013-08-30 13:20:00,41.38,41.38,41.33,41.35,13100.0,35.3731,35.3731,35.3304,35.3475,13100.0
2013-08-30 13:25:00,41.35,41.37,41.33,41.35,8700.0,35.3475,35.3646,35.3304,35.3475,8700.0
2013-08-30 13:30:00,41.35,41.36,41.3,41.3,7800.0,35.3475,35.356,35.3048,35.3048,7800.0
2013-08-30 13:35:00,41.3,41.31,41.3,41.3,800.0,35.3048,35.3133,35.3048,35.3048,800.0
2013-08-30 13:40:00,41.3,41.33,41.28,41.28,10800.0,35.3048,35.3304,35.2877,35.2877,10800.0
2013-08-30 13:45:00,41.28,41.35,41.28,41.32,5800.0,35.2877,35.3475,35.2877,35.3219,5800.0
2013-08-30 13:50:00,41.32,41.34,41.32,41.33,4600.0,35.3219,35.339,35.3219,35.3304,4600.0
2013-08-30 13:55:00,41.31,41.32,41.27,41.27,4500.0,35.3133,35.3219,35.2791,35.2791,4500.0
2013-08-30 14:00:00,41.27,41.3,41.26,41.27,6500.0,35.2791,35.3048,35.2706,35.2791,6500.0
2013-08-30 14:05:00,41.27,41.29,41.27,41.28,9700.0,35.2791,35.2962,35.2791,35.2877,9700.0
2013-08-30 14:10:00,41.28,41.33,41.28,41.31,19300.0,35.2877,35.3304,35.2877,35.3133,19300.0
2013-08-30 14:15:00,41.32,41.36,41.32,41.34,13900.0,35.3219,35.356,35.3219,35.339,13900.0
2013-08-30 14:20:00,41.34,41.35,41.32,41.34,11700.0,35.339,35.3475,35.3219,35.339,11700.0
2013-08-30 14:25:00,41.33,41.36,41.32,41.36,12600.0,35.3304,35.356,35.3219,35.356,12600.0
2013-08-30 14:30:00,41.36,41.37,41.35,41.35,32000.0,35.356,35.3646,35.3475,35.3475,32000.0
2013-08-30 14:35:00,41.36,41.37,41.33,41.34,18100.0,35.356,35.3646,35.3304,35.339,18100.0
2013-08-30 14:40:00,41.34,41.35,41.34,41.34,5600.0,35.339,35.3475,35.339,35.339,5600.0
2013-08-30 14:45:00,41.35,41.36,41.34,41.36,12700.0,35.3475,35.356,35.339,35.356,12700.0
2013-08-30 14:50:00,41.35,41.37,41.34,41.36,25400.0,35.3475,35.3646,35.339,35.356,25400.0
2013-08-30 14:55:00,41.36,41.37,41.35,41.35,12800.0,35.356,35.3646,35.3475,35.3475,12800.0
2013-08-30 15:00:00,41.35,41.4,41.33,41.4,21300.0,35.3475,35.3902,35.3304,35.3902,21300.0
2013-08-30 15:05:00,41.4,41.4,41.34,41.36,17400.0,35.3902,35.3902,35.339,35.356,17400.0
2013-08-30 15:10:00,41.36,41.41,41.35,41.39,23600.0,35.356,35.3988,35.3475,35.3817,23600.0
2013-08-30 15:15:00,41.38,41.4,41.36,41.37,11500.0,35.3731,35.3902,35.356,35.3646,11500.0
2013-08-30 15:20:00,41.38,41.39,41.36,41.38,19000.0,35.3731,35.3817,35.356,35.3731,19000.0
2013-08-30 15:25:00,41.38,41.41,41.36,41.38,50300.0,35.3731,35.3988,35.356,35.3731,50300.0
2013-08-30 15:30:00,41.38,41.39,41.35,41.36,32700.0,35.3731,35.3817,35.3475,35.356,32700.0
2013-08-30 15:35:00,41.36,41.4,41.35,41.4,40400.0,35.356,35.3902,35.3475,35.3902,40400.0
2013-08-30 15:40:00,41.4,41.4,41.31,41.31,66600.0,35.3902,35.3902,35.3133,35.3133,66600.0
2013-08-30 15:45:00,41.32,41.37,41.3,41.35,111700.0,35.3219,35.3646,35.3048,35.3475,111700.0
2013-08-30 15:50:00,41.36,41.36,41.3,41.3,99800.0,35.356,35.356,35.3048,35.3048,99800.0
2013-08-30 15:55:00,41.31,41.4,41.3,41.35,460800.0,35.3133,35.3902,35.3048,35.3475,460800.0
2013-09-03 09:30:00,41.5,41.62,41.38,41.39,96500.0,35.4757,35.5783,35.3731,35.3817,96500.0
2013-09-03 09:35:00,41.43,41.43,41.06,41.11,69400.0,35.4159,35.4159,35.0996,35.1423,69400.0
2013-09-03 09:40:00,41.09,41.16,41.03,41.14,35600.0,35.1252,35.1851,35.074,35.168,35600.0
2013-09-03 09:45:00,41.13,41.16,41.09,41.12,84900.0,35.1594,35.1851,35.1252,35.1509,84900.0
2013-09-03 09:50:00,41.14,41.2,41.13,41.19,31600.0,35.168,35.2193,35.1594,35.2107,31600.0
2013-09-03 09:55:00,41.19,41.2,41.08,41.12,218000.0,35.2107,35.2193,35.1167,35.1509,218000.0
2013-09-03 10:00:00,41.11,41.15,41.04,41.06,28000.0,35.1423,35.1765,35.0825,35.0996,28000.0
2013-09-03 10:05:00,41.08,41.08,40.96,40.97,35400.0,35.1167,35.1167,35.0141,35.0227,35400.0
2013-09-03 10:10:00,40.98,41.07,40.98,41.06,13100.0,35.0312,35.1081,35.0312,35.0996,13100.0
2013-09-03 10:15:00,41.07,41.07,40.99,41.01,12900.0,35.1081,35.1081,35.0398,35.0569,12900.0
2013-09-03 10:20:00,41.01,41.02,40.91,40.91,839700.0,35.0569,35.0654,34.9714,34.9714,839700.0
2013-09-03 10:25:00,40.91,41.02,40.9,40.99,18000.0,34.9714,35.0654,34.9628,35.0398,18000.0
2013-09-03 10:30:00,40.99,41.01,40.96,40.96,22600.0,35.0398,35.0569,35.0141,35.0141,22600.0
2013-09-03 10:35:00,40.96,40.97,40.86,40.9,29800.0,35.0141,35.0227,34.9286,34.9628,29800.0
2013-09-03 10:40:00,40.9,40.93,40.89,40.92,18700.0,34.9628,34.9885,34.9543,34.9799,18700.0
2013-09-03 10:45:00,40.92,40.96,40.92,40.95,24600.0,34.9799,35.0141,34.9799,35.0056,24600.0
2013-09-03 10:50:00,40.95,40.98,40.95,40.96,14900.0,35.0056,35.0312,35.0056,35.0141,14900.0
2013-09-03 10:55:00,40.95,40.97,40.93,40.97,27900.0,35.0056,35.0227,34.9885,35.0227,27900.0
2013-09-03 11:00:00,40.96,41.01,40.96,40.99,27500.0,35.0141,35.0569,35.0141,35.0398,27500.0
2013-09-03 11:05:00,40.99,41.01,40.96,40.97,70600.0,35.0398,35.0569,35.0141,35.0227,70600.0
2013-09-03 11:10:00,40.96,41.01,40.92,41.01,44000.0,35.0141,35.0569,34.9799,35.0569,44000.0
2013-09-03 11:15:00,41.0,41.03,40.95,40.97,25300.0,35.0483,35.074,35.0056,35.0227,25300.0
2013-09-03 11:20:00,40.97,41.0,40.93,41.0,32300.0,35.0227,35.0483,34.9885,35.0483,32300.0
2013-09-03 11:25:00,41.0,41.01,40.95,40.97,37300.0,35.0483,35.0569,35.0056,35.0227,37300.0
2013-09-03 11:30:00,40.96,41.03,40.93,41.03,49900.0,35.0141,35.074,34.9885,35.074,49900.0
2013-09-03 11:35:00,41.03,41.03,40.99,41.01,24900.0,35.074,35.074,35.0398,35.0569,24900.0
2013-09-03 11:40:00,41.0,41.01,40.98,41.0,37800.0,35.0483,35.0569,35.0312,35.0483,37800.0
2013-09-03 11:45:00,41.01,41.01,40.97,41.01,176000.0,35.0569,35.0569,35.0227,35.0569,176000.0
2013-09-03 11:50:00,41.01,41.03,40.96,40.97,22600.0,35.0569,35.074,35.0141,35.0227,22600.0
2013-09-03 11:55:00,40.98,41.0,40.96,41.0,14000.0,35.0312,35.0483,35.0141,35.0483,14000.0
2013-09-03 12:00:00,41.0,41.0,40.96,40.96,20800.0,35.0483,35.0483,35.0141,35.0141,20800.0
2013-09-03 12:05:00,40.96,41.0,40.95,40.99,11100.0,35.0141,35.0483,35.0056,35.0398,11100.0
2013-09-03 12:10:00,40.99,41.0,40.97,40.97,14500.0,35.0398,35.0483,35.0227,35.0227,14500.0
2013-09-03 12:15:00,40.97,41.0,40.96,41.0,18300.0,35.0227,35.0483,35.0141,35.0483,18300.0
2013-09-03 12:20:00,41.0,41.01,40.98,40.98,19100.0,35.0483,35.0569,35.0312,35.0312,19100.0
2013-09-03 12:25:00,40.97,40.98,40.94,40.96,9100.0,35.0227,35.0312,34.997,35.0141,9100.0
2013-09-03 12:30:00,40.96,40.97,40.93,40.95,15000.0,35.0141,35.0227,34.9885,35.0056,15000.0
2013-09-03 12:35:00,40.95,40.95,40.93,40.94,6900.0,35.0056,35.0056,34.9885,34.997,6900.0
2013-09-03 12:40:00,40.94,40.96,40.92,40.96,28300.0,34.997,35.0141,34.9799,35.0141,28300.0
2013-09-03 12:45:00,40.96,40.99,40.94,40.96,32100.0,35.0141,35.0398,34.997,35.0141,32100.0
2013-09-03 12:50:00,40.97,40.97,40.94,40.97,11100.0,35.0227,35.0227,34.997,35.0227,11100.0
2013-09-03 12:55:00,40.97,40.97,40.91,40.91,35100.0,35.0227,35.0227,34.9714,34.9714,35100.0
2013-09-03 13:00:00,40.91,40.91,40.81,40.82,42200.0,34.9714,34.9714,34.8859,34.8944,42200.0
2013-09-03 13:05:00,40.82,40.83,40.79,40.81,21800.0,34.8944,34.903,34.8688,34.8859,21800.0
2013-09-03 13:10:00,40.82,40.82,40.76,40.76,23300.0,34.8944,34.8944,34.8431,34.8431,23300.0
2013-09-03 13:15:00,40.76,40.76,40.68,40.68,29500.0,34.8431,34.8431,34.7748,34.7748,29500.0
2013-09-03 13:20:00,40.69,40.76,40.69,40.75,62000.0,34.7833,34.8431,34.7833,34.8346,62000.0
2013-09-03 13:25:00,40.75,40.8,40.75,40.8,48700.0,34.8346,34.8773,34.8346,34.8773,48700.0
2013-09-03 13:30:00,40.8,40.84,40.8,40.82,26400.0,34.8773,34.9115,34.8773,34.8944,26400.0
2013-09-03 13:35:00,40.82,40.86,40.82,40.86,10700.0,34.8944,34.9286,34.8944,34.9286,10700.0
2013-09-03 13:40:00,40.86,40.86,40.81,40.85,16300.0,34.9286,34.9286,34.8859,34.9201,16300.0
2013-09-03 13:45:00,40.85,40.9,40.83,40.9,37200.0,34.9201,34.9628,34.903,34.9628,37200.0
2013-09-03 13:50:00,40.9,40.93,40.88,40.92,49800.0,34.9628,34.9885,34.9457,34.9799,49800.0
2013-09-03 13:55:00,40.91,40.96,40.9,40.96,23600.0,34.9714,35.0141,34.9628,35.0141,23600.0
2013-09-03 14:00:00,40.95,41.03,40.93,41.01,36800.0,35.0056,35.074,34.9885,35.0569,36800.0
2013-09-03 14:05:00,41.0,41.04,41.0,41.04,16100.0,35.0483,35.0825,35.0483,35.0825,16100.0
2013-09-03 14:10:00,41.04,41.1,41.04,41.09,28600.0,35.0825,35.1338,35.0825,35.1252,28600.0
2013-09-03 14:15:00,41.09,41.09,41.02,41.04,19600.0,35.1252,35.1252,35.0654,35.0825,19600.0
2013-09-03 14:20:00,41.05,41.08,41.03,41.07,44600.0,35.091,35.1167,35.074,35.1081,44600.0
2013-09-03 14:25:00,41.07,41.09,41.05,41.09,45100.0,35.1081,35.1252,35.091,35.1252,45100.0
2013-09-03 14:30:00,41.09,41.13,41.09,41.11,108700.0,35.1252,35.1594,35.1252,35.1423,108700.0
2013-09-03 14:35:00,41.09,41.09,41.02,41.06,29800.0,35.1252,35.1252,35.0654,35.0996,29800.0
2013-09-03 14:40:00,41.05,41.07,41.04,41.05,31000.0,35.091,35.1081,35.0825,35.091,31000.0
2013-09-03 14:45:00,41.06,41.12,41.03,41.09,65900.0,35.0996,35.1509,35.074,35.1252,65900.0
2013-09-03 14:50:00,41.1,41.13,41.07,41.1,39200.0,35.1338,35.1594,35.1081,35.1338,39200.0
2013-09-03 14:55:00,41.1,41.12,41.09,41.12,28800.0,35.1338,35.1509,35.1252,35.1509,28800.0
2013-09-03 15:00:00,41.11,41.12,41.08,41.11,35400.0,35.1423,35.1509,35.1167,35.1423,35400.0
2013-09-03 15:05:00,41.11,41.11,41.06,41.07,29500.0,35.1423,35.1423,35.0996,35.1081,29500.0
2013-09-03 15:10:00,41.07,41.08,41.04,41.04,12300.0,35.1081,35.1167,35.0825,35.0825,12300.0
2013-09-03 15:15:00,41.05,41.06,40.97,40.98,15200.0,35.091,35.0996,35.0227,35.0312,15200.0
2013-09-03 15:20:00,40.97,41.01,40.97,40.98,17700.0,35.0227,35.0569,35.0227,35.0312,17700.0
2013-09-03 15:25:00,40.98,40.98,40.96,40.96,35700.0,35.0312,35.0312,35.0141,35.0141,35700.0
2013-09-03 15:30:00,40.96,41.0,40.96,40.96,28700.0,35.0141,35.0483,35.0141,35.0141,28700.0
2013-09-03 15:35:00,40.97,40.97,40.94,40.94,38900.0,35.0227,35.0227,34.997,34.997,38900.0
2013-09-03 15:40:00,40.94,40.97,40.9,40.96,50500.0,34.997,35.0227,34.9628,35.0141,50500.0
2013-09-03 15:45:00,40.97,40.98,40.88,40.92,46100.0,35.0227,35.0312,34.9457,34.9799,46100.0
2013-09-03 15:50:00,40.92,40.96,40.92,40.96,76800.0,34.9799,35.0141,34.9799,35.0141,76800.0
2013-09-03 15:55:00,40.96,41.01,40.95,41.01,302100.0,35.0141,35.0569,35.0056,35.0569,302100.0
2013-09-04 09:30:00,41.04,41.05,40.82,40.82,34200.0,35.0825,35.091,34.8944,34.8944,34200.0
2013-09-04 09:35:00,40.81,40.93,40.71,40.92,21500.0,34.8859,34.9885,34.8004,34.9799,21500.0
2013-09-04 09:40:00,40.91,41.03,40.91,40.94,18600.0,34.9714,35.074,34.9714,34.997,18600.0
2013-09-04 09:45:00,40.93,40.94,40.9,40.92,18400.0,34.9885,34.997,34.9628,34.9799,18400.0
2013-09-04 09:50:00,40.92,40.98,40.9,40.9,26600.0,34.9799,35.0312,34.9628,34.9628,26600.0
2013-09-04 09:55:00,40.89,40.94,40.85,40.9,24200.0,34.9543,34.997,34.9201,34.9628,24200.0
2013-09-04 10:00:00,40.9,40.97,40.87,40.88,22900.0,34.9628,35.0227,34.9372,34.9457,22900.0
2013-09-04 10:05:00,40.87,40.87,40.77,40.79,35600.0,34.9372,34.9372,34.8517,34.8688,35600.0
2013-09-04 10:10:00,40.8,40.84,40.78,40.78,20200.0,34.8773,34.9115,34.8602,34.8602,20200.0
2013-09-04 10:15:00,40.79,40.82,40.78,40.78,19900.0,34.8688,34.8944,34.8602,34.8602,19900.0
2013-09-04 10:20:00,40.78,40.78,40.71,40.74,25700.0,34.8602,34.8602,34.8004,34.8261,25700.0
2013-09-04 10:25:00,40.74,40.74,40.67,40.67,26500.0,34.8261,34.8261,34.7662,34.7662,26500.0
2013-09-04 10:30:00,40.67,40.69,40.62,40.68,34500.0,34.7662,34.7833,34.7235,34.7748,34500.0
2013-09-04 10:35:00,40.68,40.7,40.67,40.68,39400.0,34.7748,34.7919,34.7662,34.7748,39400.0
2013-09-04 10:40:00,40.68,40.69,40.66,40.69,17600.0,34.7748,34.7833,34.7577,34.7833,17600.0
2013-09-04 10:45:00,40.69,40.71,40.68,40.68,12000.0,34.7833,34.8004,34.7748,34.7748,12000.0
2013-09-04 10:50:00,40.68,40.68,40.66,40.66,18700.0,34.7748,34.7748,34.7577,34.7577,18700.0
2013-09-04 10:55:00,40.66,40.67,40.57,40.59,27200.0,34.7577,34.7662,34.6807,34.6978,27200.0
2013-09-04 11:00:00,40.59,40.65,40.56,40.63,29900.0,34.6978,34.7491,34.6722,34.732,29900.0
2013-09-04 11:05:00,40.64,40.65,40.61,40.61,13700.0,34.7406,34.7491,34.7149,34.7149,13700.0
2013-09-04 11:10:00,40.62,40.64,40.61,40.61,14000.0,34.7235,34.7406,34.7149,34.7149,14000.0
2013-09-04 11:15:00,40.62,40.66,40.62,40.66,13200.0,34.7235,34.7577,34.7235,34.7577,13200.0
2013-09-04 11:20:00,40.66,40.73,40.66,40.7,22700.0,34.7577,34.8175,34.7577,34.7919,22700.0
2013-09-04 11:25:00,40.71,40.73,40.7,40.72,14000.0,34.8004,34.8175,34.7919,34.809,14000.0
2013-09-04 11:30:00,40.72,40.72,40.68,40.72,11100.0,34.809,34.809,34.7748,34.809,11100.0
2013-09-04 11:35:00,40.72,40.75,40.72,40.75,16200.0,34.809,34.8346,34.809,34.8346,16200.0
2013-09-04 11:40:00,40.75,40.81,40.74,40.81,14600.0,34.8346,34.8859,34.8261,34.8859,14600.0
2013-09-04 11:45:00,40.81,40.81,40.77,40.77,16800.0,34.8859,34.8859,34.8517,34.8517,16800.0
2013-09-04 11:50:00,40.78,40.84,40.78,40.84,13500.0,34.8602,34.9115,34.8602,34.9115,13500.0
2013-09-04 11:55:00,40.84,40.85,40.82,40.85,13500.0,34.9115,34.9201,34.8944,34.9201,13500.0
2013-09-04 12:00:00,40.84,40.85,40.8,40.8,15200.0,34.9115,34.9201,34.8773,34.8773,15200.0
2013-09-04 12:05:00,40.81,40.87,40.8,40.86,12100.0,34.8859,34.9372,34.8773,34.9286,12100.0
2013-09-04 12:10:00,40.86,40.88,40.85,40.86,10500.0,34.9286,34.9457,34.9201,34.9286,10500.0
2013-09-04 12:15:00,40.86,40.86,40.84,40.84,8000.0,34.9286,34.9286,34.9115,34.9115,8000.0
2013-09-04 12:20:00,40.85,40.89,40.84,40.88,17900.0,34.9201,34.9543,34.9115,34.9457,17900.0
2013-09-04 12:25:00,40.87,40.89,40.87,40.87,15700.0,34.9372,34.9543,34.9372,34.9372,15700.0
2013-09-04 12:30:00,40.88,40.91,40.87,40.91,11800.0,34.9457,34.9714,34.9372,34.9714,11800.0
2013-09-04 12:35:00,40.9,40.95,40.9,40.95,11800.0,34.9628,35.0056,34.9628,35.0056,11800.0
2013-09-04 12:40:00,40.94,40.95,40.94,40.94,12300.0,34.997,35.0056,34.997,34.997,12300.0
2013-09-04 12:45:00,40.95,40.96,40.94,40.96,5600.0,35.0056,35.0141,34.997,35.0141,5600.0
2013-09-04 12:50:00,40.96,40.96,40.92,40.92,16600.0,35.0141,35.0141,34.9799,34.9799,16600.0
2013-09-04 12:55:00,40.93,41.01,40.93,41.0,14600.0,34.9885,35.0569,34.9885,35.0483,14600.0
2013-09-04 13:00:00,41.0,41.01,40.95,40.96,12600.0,35.0483,35.0569,35.0056,35.0141,12600.0
2013-09-04 13:05:00,40.96,40.98,40.94,40.95,4700.0,35.0141,35.0312,34.997,35.0056,4700.0
2013-09-04 13:10:00,40.96,40.98,40.96,40.97,13700.0,35.0141,35.0312,35.0141,35.0227,13700.0
2013-09-04 13:15:00,40.97,40.98,40.96,40.97,6400.0,35.0227,35.0312,35.0141,35.0227,6400.0
2013-09-04 13:20:00,40.98,41.0,40.97,40.99,18700.0,35.0312,35.0483,35.0227,35.0398,18700.0
2013-09-04 13:25:00,41.0,41.02,40.98,41.01,15200.0,35.0483,35.0654,35.0312,35.0569,15200.0
2013-09-04 13:30:00,41.0,41.0,40.97,40.98,19700.0,35.0483,35.0483,35.0227,35.0312,19700.0
2013-09-04 13:35:00,40.99,41.01,40.98,40.98,11000.0,35.0398,35.0569,35.0312,35.0312,11000.0
2013-09-04 13:40:00,40.99,40.99,40.96,40.97,9100.0,35.0398,35.0398,35.0141,35.0227,9100.0
2013-09-04 13:45:00,40.97,40.97,40.95,40.95,15700.0,35.0227,35.0227,35.0056,35.0056,15700.0
2013-09-04 13:50:00,40.95,40.96,40.89,40.91,12900.0,35.0056,35.0141,34.9543,34.9714,12900.0
2013-09-04 13:55:00,40.91,40.93,40.91,40.91,9400.0,34.9714,34.9885,34.9714,34.9714,9400.0
2013-09-04 14:00:00,40.91,40.91,40.89,40.91,12500.0,34.9714,34.9714,34.9543,34.9714,12500.0
2013-09-04 14:05:00,40.92,40.92,40.88,40.88,5200.0,34.9799,34.9799,34.9457,34.9457,5200.0
2013-09-04 14:10:00,40.88,40.9,40.88,40.88,14500.0,34.9457,34.9628,34.9457,34.9457,14500.0
2013-09-04 14:15:00,40.88,40.89,40.88,40.88,3600.0,34.9457,34.9543,34.9457,34.9457,3600.0
2013-09-04 14:20:00,40.89,40.9,40.89,40.89,8000.0,34.9543,34.9628,34.9543,34.9543,8000.0
2013-09-04 14:25:00,40.89,40.91,40.88,40.88,19500.0,34.9543,34.9714,34.9457,34.9457,19500.0
2013-09-04 14:30:00,40.88,40.88,40.85,40.87,23700.0,34.9457,34.9457,34.9201,34.9372,23700.0
2013-09-04 14:35:00,40.87,40.87,40.86,40.86,19500.0,34.9372,34.9372,34.9286,34.9286,19500.0
2013-09-04 14:40:00,40.87,40.9,40.87,40.9,14500.0,34.9372,34.9628,34.9372,34.9628,14500.0
2013-09-04 14:45:00,40.9,40.9,40.88,40.88,12500.0,34.9628,34.9628,34.9457,34.9457,12500.0
2013-09-04 14:50:00,40.88,40.89,40.88,40.89,3600.0,34.9457,34.9543,34.9457,34.9543,3600.0
2013-09-04 14:55:00,40.89,40.91,40.88,40.88,20000.0,34.9543,34.9714,34.9457,34.9457,20000.0
2013-09-04 15:00:00,40.88,40.9,40.88,40.9,41300.0,34.9457,34.9628,34.9457,34.9628,41300.0
2013-09-04 15:05:00,40.9,40.91,40.88,40.9,17500.0,34.9628,34.9714,34.9457,34.9628,17500.0
2013-09-04 15:10:00,40.9,40.91,40.89,40.91,17900.0,34.9628,34.9714,34.9543,34.9714,17900.0
2013-09-04 15:15:00,40.9,40.91,40.86,40.9,38300.0,34.9628,34.9714,34.9286,34.9628,38300.0
2013-09-04 15:20:00,40.89,40.9,40.82,40.85,35700.0,34.9543,34.9628,34.8944,34.9201,35700.0
2013-09-04 15:25:00,40.85,40.9,40.84,40.88,27500.0,34.9201,34.9628,34.9115,34.9457,27500.0
2013-09-04 15:30:00,40.88,40.89,40.84,40.89,41000.0,34.9457,34.9543,34.9115,34.9543,41000.0
2013-09-04 15:35:00,40.89,40.9,40.87,40.9,46000.0,34.9543,34.9628,34.9372,34.9628,46000.0
2013-09-04 15:40:00,40.89,40.93,40.89,40.92,41300.0,34.9543,34.9885,34.9543,34.9799,41300.0
2013-09-04 15:45:00,40.92,40.95,40.92,40.94,54200.0,34.9799,35.0056,34.9799,34.997,54200.0
2013-09-04 15:50:00,40.94,40.95,40.92,40.93,23900.0,34.997,35.0056,34.9799,34.9885,23900.0
2013-09-04 15:55:00,40.94,40.94,40.85,40.91,132700.0,34.997,34.997,34.9201,34.9714,132700.0
2013-09-05 09:30:00,40.81,40.89,40.7,40.88,29100.0,34.8859,34.9543,34.7919,34.9457,29100.0
2013-09-05 09:35:00,40.89,41.0,40.87,40.98,21900.0,34.9543,35.0483,34.9372,35.0312,21900.0
2013-09-05 09:40:00,40.95,40.98,40.85,40.86,21100.0,35.0056,35.0312,34.9201,34.9286,21100.0
2013-09-05 09:45:00,40.86,40.98,40.86,40.92,16600.0,34.9286,35.0312,34.9286,34.9799,16600.0
2013-09-05 09:50:00,40.92,40.92,40.77,40.85,15900.0,34.9799,34.9799,34.8517,34.9201,15900.0
2013-09-05 09:55:00,40.85,40.96,40.84,40.91,21500.0,34.9201,35.0141,34.9115,34.9714,21500.0
2013-09-05 10:00:00,40.92,40.95,40.89,40.95,16300.0,34.9799,35.0056,34.9543,35.0056,16300.0
2013-09-05 10:05:00,40.93,40.95,40.86,40.92,25600.0,34.9885,35.0056,34.9286,34.9799,25600.0
2013-09-05 10:10:00,40.92,40.94,40.87,40.91,24500.0,34.9799,34.997,34.9372,34.9714,24500.0
2013-09-05 10:15:00,40.9,40.9,40.82,40.86,12500.0,34.9628,34.9628,34.8944,34.9286,12500.0
2013-09-05 10:20:00,40.84,40.87,40.82,40.83,24900.0,34.9115,34.9372,34.8944,34.903,24900.0
2013-09-05 10:25:00,40.83,40.84,40.71,40.73,51600.0,34.903,34.9115,34.8004,34.8175,51600.0
2013-09-05 10:30:00,40.73,40.75,40.67,40.72,30600.0,34.8175,34.8346,34.7662,34.809,30600.0
2013-09-05 10:35:00,40.71,40.72,40.69,40.72,11900.0,34.8004,34.809,34.7833,34.809,11900.0
2013-09-05 10:40:00,40.72,40.83,40.71,40.81,30200.0,34.809,34.903,34.8004,34.8859,30200.0
2013-09-05 10:45:00,40.82,40.84,40.8,40.83,20100.0,34.8944,34.9115,34.8773,34.903,20100.0
2013-09-05 10:50:00,40.82,40.87,40.78,40.82,19600.0,34.8944,34.9372,34.8602,34.8944,19600.0
2013-09-05 10:55:00,40.81,40.82,40.73,40.73,23300.0,34.8859,34.8944,34.8175,34.8175,23300.0
2013-09-05 11:00:00,40.73,40.77,40.72,40.74,53500.0,34.8175,34.8517,34.809,34.8261,53500.0
2013-09-05 11:05:00,40.73,40.77,40.72,40.77,25600.0,34.8175,34.8517,34.809,34.8517,25600.0
2013-09-05 11:10:00,40.78,40.82,40.78,40.8,17200.0,34.8602,34.8944,34.8602,34.8773,17200.0
2013-09-05 11:15:00,40.79,40.81,40.77,40.81,13600.0,34.8688,34.8859,34.8517,34.8859,13600.0
2013-09-05 11:20:00,40.81,40.84,40.79,40.82,30300.0,34.8859,34.9115,34.8688,34.8944,30300.0
2013-09-05 11:25:00,40.82,40.87,40.82,40.85,24000.0,34.8944,34.9372,34.8944,34.9201,24000.0
2013-09-05 11:30:00,40.84,40.86,40.8,40.82,19800.0,34.9115,34.9286,34.8773,34.8944,19800.0
2013-09-05 11:35:00,40.83,40.84,40.8,40.84,12700.0,34.903,34.9115,34.8773,34.9115,12700.0
2013-09-05 11:40:00,40.83,40.83,40.79,40.8,8000.0,34.903,34.903,34.8688,34.8773,8000.0
2013-09-05 11:45:00,40.79,40.81,40.77,40.8,14800.0,34.8688,34.8859,34.8517,34.8773,14800.0
2013-09-05 11:50:00,40.8,40.83,40.79,40.83,18800.0,34.8773,34.903,34.8688,34.903,18800.0
2013-09-05 11:55:00,40.83,40.89,40.83,40.88,16400.0,34.903,34.9543,34.903,34.9457,16400.0
2013-09-05 12:00:00,40.88,40.89,40.85,40.89,20200.0,34.9457,34.9543,34.9201,34.9543,20200.0
2013-09-05 12:05:00,40.89,40.93,40.87,40.92,25800.0,34.9543,34.9885,34.9372,34.9799,25800.0
2013-09-05 12:10:00,40.91,40.92,40.85,40.92,184800.0,34.9714,34.9799,34.9201,34.9799,184800.0
2013-09-05 12:15:00,40.91,40.92,40.9,40.92,9900.0,34.9714,34.9799,34.9628,34.9799,9900.0
2013-09-05 12:20:00,40.92,40.95,40.91,40.94,16200.0,34.9799,35.0056,34.9714,34.997,16200.0
2013-09-05 12:25:00,40.94,40.95,40.91,40.92,6900.0,34.997,35.0056,34.9714,34.9799,6900.0
2013-09-05 12:30:00,40.93,40.93,40.9,40.92,14400.0,34.9885,34.9885,34.9628,34.9799,14400.0
2013-09-05 12:35:00,40.92,40.92,40.9,40.91,6800.0,34.9799,34.9799,34.9628,34.9714,6800.0
2013-09-05 12:40:00,40.91,40.91,40.9,40.9,4400.0,34.9714,34.9714,34.9628,34.9628,4400.0
2013-09-05 12:45:00,40.89,40.9,40.88,40.88,11900.0,34.9543,34.9628,34.9457,34.9457,11900.0
2013-09-05 12:50:00,40.88,40.9,40.87,40.88,13800.0,34.9457,34.9628,34.9372,34.9457,13800.0
2013-09-05 12:55:00,40.88,40.89,40.85,40.86,15900.0,34.9457,34.9543,34.9201,34.9286,15900.0
2013-09-05 13:00:00,40.86,40.88,40.85,40.88,15400.0,34.9286,34.9457,34.9201,34.9457,15400.0
2013-09-05 13:05:00,40.88,40.9,40.87,40.9,23000.0,34.9457,34.9628,34.9372,34.9628,23000.0
2013-09-05 13:10:00,40.9,40.92,40.89,40.91,17600.0,34.9628,34.9799,34.9543,34.9714,17600.0
2013-09-05 13:15:00,40.91,40.91,40.9,40.91,5200.0,34.9714,34.9714,34.9628,34.9714,5200.0
2013-09-05 13:20:00,40.9,40.93,40.9,40.93,13400.0,34.9628,34.9885,34.9628,34.9885,13400.0
2013-09-05 13:25:00,40.93,40.93,40.92,40.93,12200.0,34.9885,34.9885,34.9799,34.9885,12200.0
2013-09-05 13:30:00,40.93,40.93,40.9,40.9,9500.0,34.9885,34.9885,34.9628,34.9628,9500.0
2013-09-05 13:35:00,40.9,40.93,40.9,40.92,20100.0,34.9628,34.9885,34.9628,34.9799,20100.0
2013-09-05 13:40:00,40.92,40.93,40.91,40.93,4500.0,34.9799,34.9885,34.9714,34.9885,4500.0
2013-09-05 13:45:00,40.92,40.96,40.92,40.94,27900.0,34.9799,35.0141,34.9799,34.997,27900.0
2013-09-05 13:50:00,40.94,40.95,40.91,40.93,15700.0,34.997,35.0056,34.9714,34.9885,15700.0
2013-09-05 13:55:00,40.93,40.93,40.91,40.91,7400.0,34.9885,34.9885,34.9714,34.9714,7400.0
2013-09-05 14:00:00,40.91,40.93,40.9,40.93,21000.0,34.9714,34.9885,34.9628,34.9885,21000.0
2013-09-05 14:05:00,40.92,40.93,40.91,40.91,17100.0,34.9799,34.9885,34.9714,34.9714,17100.0
2013-09-05 14:10:00,40.91,40.91,40.89,40.9,9900.0,34.9714,34.9714,34.9543,34.9628,9900.0
2013-09-05 14:15:00,40.9,40.9,40.87,40.88,6900.0,34.9628,34.9628,34.9372,34.9457,6900.0
2013-09-05 14:20:00,40.87,40.88,40.86,40.87,14300.0,34.9372,34.9457,34.9286,34.9372,14300.0
2013-09-05 14:25:00,40.86,40.87,40.85,40.86,19700.0,34.9286,34.9372,34.9201,34.9286,19700.0
2013-09-05 14:30:00,40.86,40.87,40.84,40.86,30900.0,34.9286,34.9372,34.9115,34.9286,30900.0
2013-09-05 14:35:00,40.86,40.88,40.85,40.86,22400.0,34.9286,34.9457,34.9201,34.9286,22400.0
2013-09-05 14:40:00,40.85,40.86,40.85,40.86,15300.0,34.9201,34.9286,34.9201,34.9286,15300.0
2013-09-05 14:45:00,40.86,40.87,40.82,40.83,26400.0,34.9286,34.9372,34.8944,34.903,26400.0
2013-09-05 14:50:00,40.82,40.83,40.8,40.81,27600.0,34.8944,34.903,34.8773,34.8859,27600.0
2013-09-05 14:55:00,40.81,40.82,40.79,40.79,4600.0,34.8859,34.8944,34.8688,34.8688,4600.0
2013-09-05 15:00:00,40.79,40.81,40.76,40.81,41100.0,34.8688,34.8859,34.8431,34.8859,41100.0
2013-09-05 15:05:00,40.81,40.81,40.8,40.8,7800.0,34.8859,34.8859,34.8773,34.8773,7800.0
2013-09-05 15:10:00,40.81,40.81,40.8,40.81,10100.0,34.8859,34.8859,34.8773,34.8859,10100.0
2013-09-05 15:15:00,40.8,40.85,40.8,40.82,38600.0,34.8773,34.9201,34.8773,34.8944,38600.0
2013-09-05 15:20:00,40.82,40.83,40.8,40.82,32000.0,34.8944,34.903,34.8773,34.8944,32000.0
2013-09-05 15:25:00,40.82,40.83,40.81,40.82,19700.0,34.8944,34.903,34.8859,34.8944,19700.0
2013-09-05 15:30:00,40.82,40.84,40.8,40.84,45800.0,34.8944,34.9115,34.8773,34.9115,45800.0
2013-09-05 15:35:00,40.83,40.84,40.82,40.84,19500.0,34.903,34.9115,34.8944,34.9115,19500.0
2013-09-05 15:40:00,40.84,40.84,40.83,40.84,26200.0,34.9115,34.9115,34.903,34.9115,26200.0
2013-09-05 15:45:00,40.84,40.85,40.81,40.81,44100.0,34.9115,34.9201,34.8859,34.8859,44100.0
2013-09-05 15:50:00,40.81,40.82,40.81,40.82,49800.0,34.8859,34.8944,34.8859,34.8944,49800.0
2013-09-05 15:55:00,40.82,40.85,40.82,40.85,168500.0,34.8944,34.9201,34.8944,34.9201,168500.0
2013-09-06 09:30:00,40.97,41.36,40.96,41.27,55000.0,35.0227,35.356,35.0141,35.2791,55000.0
2013-09-06 09:35:00,41.28,41.34,41.17,41.19,30400.0,35.2877,35.339,35.1936,35.2107,30400.0
2013-09-06 09:40:00,41.19,41.21,41.08,41.12,24900.0,35.2107,35.2278,35.1167,35.1509,24900.0
2013-09-06 09:45:00,41.1,41.12,41.01,41.11,52000.0,35.1338,35.1509,35.0569,35.1423,52000.0
2013-09-06 09:50:00,41.13,41.23,41.11,41.18,36100.0,35.1594,35.2449,35.1423,35.2022,36100.0
2013-09-06 09:55:00,41.16,41.2,41.08,41.16,38300.0,35.1851,35.2193,35.1167,35.1851,38300.0
2013-09-06 10:00:00,41.16,41.16,41.08,41.12,35600.0,35.1851,35.1851,35.1167,35.1509,35600.0
2013-09-06 10:05:00,41.14,41.3,41.13,41.28,30100.0,35.168,35.3048,35.1594,35.2877,30100.0
2013-09-06 10:10:00,41.28,41.28,41.13,41.13,29700.0,35.2877,35.2877,35.1594,35.1594,29700.0
2013-09-06 10:15:00,41.13,41.21,41.08,41.08,38800.0,35.1594,35.2278,35.1167,35.1167,38800.0
2013-09-06 10:20:00,41.09,41.13,41.03,41.04,75400.0,35.1252,35.1594,35.074,35.0825,75400.0
2013-09-06 10:25:00,41.04,41.08,41.02,41.08,61700.0,35.0825,35.1167,35.0654,35.1167,61700.0
2013-09-06 10:30:00,41.09,41.12,41.08,41.11,37900.0,35.1252,35.1509,35.1167,35.1423,37900.0
2013-09-06 10:35:00,41.12,41.13,41.09,41.1,34400.0,35.1509,35.1594,35.1252,35.1338,34400.0
2013-09-06 10:40:00,41.1,41.11,41.08,41.09,48400.0,35.1338,35.1423,35.1167,35.1252,48400.0
2013-09-06 10:45:00,41.08,41.11,41.07,41.1,19600.0,35.1167,35.1423,35.1081,35.1338,19600.0
2013-09-06 10:50:00,41.11,41.11,41.08,41.08,11700.0,35.1423,35.1423,35.1167,35.1167,11700.0
2013-09-06 10:55:00,41.08,41.12,41.08,41.1,31600.0,35.1167,35.1509,35.1167,35.1338,31600.0
2013-09-06 11:00:00,41.1,41.13,41.09,41.1,33000.0,35.1338,35.1594,35.1252,35.1338,33000.0
2013-09-06 11:05:00,41.1,41.16,41.09,41.16,42900.0,35.1338,35.1851,35.1252,35.1851,42900.0
2013-09-06 11:10:00,41.16,41.18,41.15,41.16,24000.0,35.1851,35.2022,35.1765,35.1851,24000.0
2013-09-06 11:15:00,41.15,41.16,41.13,41.14,24000.0,35.1765,35.1851,35.1594,35.168,24000.0
2013-09-06 11:20:00,41.15,41.18,41.15,41.17,9900.0,35.1765,35.2022,35.1765,35.1936,9900.0
2013-09-06 11:25:00,41.17,41.18,41.16,41.17,21100.0,35.1936,35.2022,35.1851,35.1936,21100.0
2013-09-06 11:30:00,41.17,41.17,41.12,41.13,26100.0,35.1936,35.1936,35.1509,35.1594,26100.0
2013-09-06 11:35:00,41.14,41.14,41.12,41.12,5600.0,35.168,35.168,35.1509,35.1509,5600.0
2013-09-06 11:40:00,41.12,41.12,41.05,41.05,19600.0,35.1509,35.1509,35.091,35.091,19600.0
2013-09-06 11:45:00,41.05,41.05,41.03,41.04,13100.0,35.091,35.091,35.074,35.0825,13100.0
2013-09-06 11:50:00,41.04,41.07,41.03,41.07,14800.0,35.0825,35.1081,35.074,35.1081,14800.0
2013-09-06 11:55:00,41.07,41.08,41.05,41.06,28100.0,35.1081,35.1167,35.091,35.0996,28100.0
2013-09-06 12:00:00,41.06,41.09,41.05,41.07,14200.0,35.0996,35.1252,35.091,35.1081,14200.0
2013-09-06 12:05:00,41.07,41.09,41.07,41.08,7700.0,35.1081,35.1252,35.1081,35.1167,7700.0
2013-09-06 12:10:00,41.09,41.09,41.08,41.09,1600.0,35.1252,35.1252,35.1167,35.1252,1600.0
2013-09-06 12:15:00,41.08,41.09,41.08,41.08,11200.0,35.1167,35.1252,35.1167,35.1167,11200.0
2013-09-06 12:20:00,41.08,41.08,41.07,41.07,8600.0,35.1167,35.1167,35.1081,35.1081,8600.0
2013-09-06 12:25:00,41.07,41.1,41.07,41.1,11400.0,35.1081,35.1338,35.1081,35.1338,11400.0
2013-09-06 12:30:00,41.09,41.11,41.09,41.1,14300.0,35.1252,35.1423,35.1252,35.1338,14300.0
2013-09-06 12:35:00,41.09,41.1,41.05,41.06,11000.0,35.1252,35.1338,35.091,35.0996,11000.0
2013-09-06 12:40:00,41.06,41.06,41.04,41.05,8000.0,35.0996,35.0996,35.0825,35.091,8000.0
2013-09-06 12:45:00,41.05,41.06,41.04,41.04,9900.0,35.091,35.0996,35.0825,35.0825,9900.0
2013-09-06 12:50:00,41.04,41.04,41.02,41.02,4800.0,35.0825,35.0825,35.0654,35.0654,4800.0
2013-09-06 12:55:00,41.03,41.04,41.02,41.04,18100.0,35.074,35.0825,35.0654,35.0825,18100.0
2013-09-06 13:00:00,41.04,41.06,41.03,41.04,15500.0,35.0825,35.0996,35.074,35.0825,15500.0
2013-09-06 13:05:00,41.04,41.06,41.03,41.03,5500.0,35.0825,35.0996,35.074,35.074,5500.0
2013-09-06 13:10:00,41.03,41.05,41.03,41.05,11700.0,35.074,35.091,35.074,35.091,11700.0
2013-09-06 13:15:00,41.05,41.06,41.03,41.06,14900.0,35.091,35.0996,35.074,35.0996,14900.0
2013-09-06 13:20:00,41.05,41.05,41.02,41.03,11700.0,35.091,35.091,35.0654,35.074,11700.0
2013-09-06 13:25:00,41.02,41.05,41.02,41.02,14800.0,35.0654,35.091,35.0654,35.0654,14800.0
2013-09-06 13:30:00,41.02,41.05,41.01,41.04,17100.0,35.0654,35.091,35.0569,35.0825,17100.0
2013-09-06 13:35:00,41.04,41.06,41.04,41.04,18200.0,35.0825,35.0996,35.0825,35.0825,18200.0
2013-09-06 13:40:00,41.04,41.07,41.03,41.06,8900.0,35.0825,35.1081,35.074,35.0996,8900.0
2013-09-06 13:45:00,41.06,41.09,41.05,41.07,26500.0,35.0996,35.1252,35.091,35.1081,26500.0
2013-09-06 13:50:00,41.07,41.09,41.06,41.07,18700.0,35.1081,35.1252,35.0996,35.1081,18700.0
2013-09-06 13:55:00,41.07,41.08,41.06,41.07,9100.0,35.1081,35.1167,35.0996,35.1081,9100.0
2013-09-06 14:00:00,41.06,41.07,41.05,41.05,16600.0,35.0996,35.1081,35.091,35.091,16600.0
2013-09-06 14:05:00,41.05,41.06,41.04,41.05,25400.0,35.091,35.0996,35.0825,35.091,25400.0
2013-09-06 14:10:00,41.05,41.06,41.01,41.01,18700.0,35.091,35.0996,35.0569,35.0569,18700.0
2013-09-06 14:15:00,41.01,41.02,41.0,41.0,24400.0,35.0569,35.0654,35.0483,35.0483,24400.0
2013-09-06 14:20:00,41.0,41.01,40.98,41.0,63500.0,35.0483,35.0569,35.0312,35.0483,63500.0
2013-09-06 14:25:00,41.0,41.01,40.98,40.98,10600.0,35.0483,35.0569,35.0312,35.0312,10600.0
2013-09-06 14:30:00,40.98,40.99,40.97,40.98,18000.0,35.0312,35.0398,35.0227,35.0312,18000.0
2013-09-06 14:35:00,40.99,40.99,40.98,40.98,23000.0,35.0398,35.0398,35.0312,35.0312,23000.0
2013-09-06 14:40:00,40.98,40.99,40.97,40.98,31300.0,35.0312,35.0398,35.0227,35.0312,31300.0
2013-09-06 14:45:00,40.98,40.99,40.97,40.97,22800.0,35.0312,35.0398,35.0227,35.0227,22800.0
2013-09-06 14:50:00,40.98,41.0,40.97,40.97,44100.0,35.0312,35.0483,35.0227,35.0227,44100.0
2013-09-06 14:55:00,40.98,40.98,40.94,40.97,38500.0,35.0312,35.0312,34.997,35.0227,38500.0
2013-09-06 15:00:00,40.98,41.0,40.97,41.0,32600.0,35.0312,35.0483,35.0227,35.0483,32600.0
2013-09-06 15:05:00,41.01,41.02,40.95,40.97,43700.0,35.0569,35.0654,35.0056,35.0227,43700.0
2013-09-06 15:10:00,40.96,40.96,40.91,40.91,60200.0,35.0141,35.0141,34.9714,34.9714,60200.0
2013-09-06 15:15:00,40.91,40.94,40.89,40.9,24400.0,34.9714,34.997,34.9543,34.9628,24400.0
2013-09-06 15:20:00,40.89,40.93,40.89,40.91,43300.0,34.9543,34.9885,34.9543,34.9714,43300.0
2013-09-06 15:25:00,40.92,40.95,40.91,40.95,34200.0,34.9799,35.0056,34.9714,35.0056,34200.0
2013-09-06 15:30:00,40.95,40.95,40.91,40.93,65000.0,35.0056,35.0056,34.9714,34.9885,65000.0
2013-09-06 15:35:00,40.93,40.93,40.89,40.91,101700.0,34.9885,34.9885,34.9543,34.9714,101700.0
2013-09-06 15:40:00,40.91,40.92,40.88,40.89,65700.0,34.9714,34.9799,34.9457,34.9543,65700.0
2013-09-06 15:45:00,40.89,40.91,40.83,40.83,80400.0,34.9543,34.9714,34.903,34.903,80400.0
2013-09-06 15:50:00,40.83,40.86,40.83,40.86,81700.0,34.903,34.9286,34.903,34.9286,81700.0
2013-09-06 15:55:00,40.86,40.88,40.84,40.87,226500.0,34.9286,34.9457,34.9115,34.9372,226500.0
2013-09-09 09:30:00,40.88,40.95,40.79,40.83,17800.0,34.9457,35.0056,34.8688,34.903,17800.0
2013-09-09 09:35:00,40.81,40.82,40.66,40.69,26500.0,34.8859,34.8944,34.7577,34.7833,26500.0
2013-09-09 09:40:00,40.68,40.85,40.66,40.84,19800.0,34.7748,34.9201,34.7577,34.9115,19800.0
2013-09-09 09:45:00,40.84,40.94,40.8,40.84,21900.0,34.9115,34.997,34.8773,34.9115,21900.0
2013-09-09 09:50:00,40.84,40.86,40.83,40.86,6900.0,34.9115,34.9286,34.903,34.9286,6900.0
2013-09-09 09:55:00,40.85,40.91,40.83,40.85,78300.0,34.9201,34.9714,34.903,34.9201,78300.0
2013-09-09 10:00:00,40.85,40.97,40.84,40.97,28500.0,34.9201,35.0227,34.9115,35.0227,28500.0
2013-09-09 10:05:00,40.97,41.05,40.97,41.04,33300.0,35.0227,35.091,35.0227,35.0825,33300.0
2013-09-09 10:10:00,41.05,41.07,41.0,41.01,22600.0,35.091,35.1081,35.0483,35.0569,22600.0
2013-09-09 10:15:00,41.0,41.03,40.98,40.99,19500.0,35.0483,35.074,35.0312,35.0398,19500.0
2013-09-09 10:20:00,41.0,41.02,40.97,41.0,9600.0,35.0483,35.0654,35.0227,35.0483,9600.0
2013-09-09 10:25:00,40.99,41.01,40.91,40.91,6500.0,35.0398,35.0569,34.9714,34.9714,6500.0
2013-09-09 10:30:00,40.91,40.95,40.91,40.91,7700.0,34.9714,35.0056,34.9714,34.9714,7700.0
2013-09-09 10:35:00,40.92,40.92,40.88,40.9,26600.0,34.9799,34.9799,34.9457,34.9628,26600.0
2013-09-09 10:40:00,40.91,40.92,40.89,40.9,22300.0,34.9714,34.9799,34.9543,34.9628,22300.0
2013-09-09 10:45:00,40.9,40.9,40.87,40.89,14400.0,34.9628,34.9628,34.9372,34.9543,14400.0
2013-09-09 10:50:00,40.89,40.9,40.85,40.86,22900.0,34.9543,34.9628,34.9201,34.9286,22900.0
2013-09-09 10:55:00,40.86,40.89,40.85,40.85,57500.0,34.9286,34.9543,34.9201,34.9201,57500.0
2013-09-09 11:00:00,40.84,40.87,40.81,40.81,37300.0,34.9115,34.9372,34.8859,34.8859,37300.0
2013-09-09 11:05:00,40.81,40.81,40.8,40.8,10900.0,34.8859,34.8859,34.8773,34.8773,10900.0
2013-09-09 11:10:00,40.81,40.82,40.78,40.79,10700.0,34.8859,34.8944,34.8602,34.8688,10700.0
2013-09-09 11:15:00,40.78,40.79,40.77,40.77,17500.0,34.8602,34.8688,34.8517,34.8517,17500.0
2013-09-09 11:20:00,40.78,40.79,40.75,40.76,22600.0,34.8602,34.8688,34.8346,34.8431,22600.0
2013-09-09 11:25:00,40.76,40.78,40.75,40.77,20200.0,34.8431,34.8602,34.8346,34.8517,20200.0
2013-09-09 11:30:00,40.77,40.79,40.76,40.77,18100.0,34.8517,34.8688,34.8431,34.8517,18100.0
2013-09-09 11:35:00,40.78,40.8,40.75,40.8,93500.0,34.8602,34.8773,34.8346,34.8773,93500.0
2013-09-09 11:40:00,40.8,40.81,40.79,40.81,38700.0,34.8773,34.8859,34.8688,34.8859,38700.0
2013-09-09 11:45:00,40.8,40.82,40.79,40.82,15400.0,34.8773,34.8944,34.8688,34.8944,15400.0
2013-09-09 11:50:00,40.82,40.84,40.8,40.82,13300.0,34.8944,34.9115,34.8773,34.8944,13300.0
2013-09-09 11:55:00,40.82,40.86,40.82,40.86,4900.0,34.8944,34.9286,34.8944,34.9286,4900.0
2013-09-09 12:00:00,40.86,40.89,40.86,40.89,10100.0,34.9286,34.9543,34.9286,34.9543,10100.0
2013-09-09 12:05:00,40.89,40.93,40.88,40.93,10000.0,34.9543,34.9885,34.9457,34.9885,10000.0
2013-09-09 12:10:00,40.93,40.98,40.93,40.97,18500.0,34.9885,35.0312,34.9885,35.0227,18500.0
2013-09-09 12:15:00,40.97,40.98,40.97,40.98,3200.0,35.0227,35.0312,35.0227,35.0312,3200.0
2013-09-09 12:20:00,40.98,40.98,40.97,40.98,4000.0,35.0312,35.0312,35.0227,35.0312,4000.0
2013-09-09 12:25:00,40.98,40.98,40.98,40.98,13900.0,35.0312,35.0312,35.0312,35.0312,13900.0
2013-09-09 12:30:00,40.97,40.98,40.97,40.97,33400.0,35.0227,35.0312,35.0227,35.0227,33400.0
2013-09-09 12:35:00,40.97,40.98,40.97,40.97,10300.0,35.0227,35.0312,35.0227,35.0227,10300.0
2013-09-09 12:40:00,40.97,40.99,40.97,40.98,14400.0,35.0227,35.0398,35.0227,35.0312,14400.0
2013-09-09 12:45:00,40.98,40.98,40.97,40.97,16700.0,35.0312,35.0312,35.0227,35.0227,16700.0
2013-09-09 12:50:00,40.98,41.02,40.97,41.02,29800.0,35.0312,35.0654,35.0227,35.0654,29800.0
2013-09-09 12:55:00,41.02,41.03,41.01,41.02,11000.0,35.0654,35.074,35.0569,35.0654,11000.0
2013-09-09 13:00:00,41.02,41.03,41.01,41.02,11500.0,35.0654,35.074,35.0569,35.0654,11500.0
2013-09-09 13:05:00,41.02,41.02,41.01,41.02,4300.0,35.0654,35.0654,35.0569,35.0654,4300.0
2013-09-09 13:10:00,41.01,41.02,41.01,41.02,4400.0,35.0569,35.0654,35.0569,35.0654,4400.0
2013-09-09 13:15:00,41.01,41.02,40.98,40.98,32400.0,35.0569,35.0654,35.0312,35.0312,32400.0
2013-09-09 13:20:00,40.98,40.99,40.97,40.97,38600.0,35.0312,35.0398,35.0227,35.0227,38600.0
2013-09-09 13:25:00,40.97,40.98,40.95,40.95,26400.0,35.0227,35.0312,35.0056,35.0056,26400.0
2013-09-09 13:30:00,40.95,40.96,40.93,40.93,11900.0,35.0056,35.0141,34.9885,34.9885,11900.0
2013-09-09 13:35:00,40.93,40.93,40.9,40.9,5000.0,34.9885,34.9885,34.9628,34.9628,5000.0
2013-09-09 13:40:00,40.9,40.9,40.87,40.88,2800.0,34.9628,34.9628,34.9372,34.9457,2800.0
2013-09-09 13:45:00,40.88,40.91,40.88,40.91,16300.0,34.9457,34.9714,34.9457,34.9714,16300.0
2013-09-09 13:50:00,40.92,40.94,40.9,40.93,11100.0,34.9799,34.997,34.9628,34.9885,11100.0
2013-09-09 13:55:00,40.92,40.95,40.91,40.95,9300.0,34.9799,35.0056,34.9714,35.0056,9300.0
2013-09-09 14:00:00,40.94,40.96,40.94,40.96,12300.0,34.997,35.0141,34.997,35.0141,12300.0
2013-09-09 14:05:00,40.96,40.97,40.94,40.97,9800.0,35.0141,35.0227,34.997,35.0227,9800.0
2013-09-09 14:10:00,40.98,40.99,40.96,40.97,5400.0,35.0312,35.0398,35.0141,35.0227,5400.0
2013-09-09 14:15:00,40.97,41.0,40.95,41.0,10000.0,35.0227,35.0483,35.0056,35.0483,10000.0
2013-09-09 14:20:00,40.99,41.0,40.98,40.98,5600.0,35.0398,35.0483,35.0312,35.0312,5600.0
2013-09-09 14:25:00,40.98,41.01,40.98,40.99,9100.0,35.0312,35.0569,35.0312,35.0398,9100.0
2013-09-09 14:30:00,40.99,41.03,40.99,41.01,12500.0,35.0398,35.074,35.0398,35.0569,12500.0
2013-09-09 14:35:00,41.01,41.02,40.97,40.97,5300.0,35.0569,35.0654,35.0227,35.0227,5300.0
2013-09-09 14:40:00,40.98,41.04,40.98,41.04,8600.0,35.0312,35.0825,35.0312,35.0825,8600.0
2013-09-09 14:45:00,41.03,41.04,41.01,41.02,10800.0,35.074,35.0825,35.0569,35.0654,10800.0
2013-09-09 14:50:00,41.01,41.05,41.01,41.05,10700.0,35.0569,35.091,35.0569,35.091,10700.0
2013-09-09 14:55:00,41.05,41.05,41.03,41.04,5400.0,35.091,35.091,35.074,35.0825,5400.0
2013-09-09 15:00:00,41.03,41.04,41.03,41.03,4000.0,35.074,35.0825,35.074,35.074,4000.0
2013-09-09 15:05:00,41.04,41.04,41.01,41.02,11400.0,35.0825,35.0825,35.0569,35.0654,11400.0
2013-09-09 15:10:00,41.02,41.05,41.02,41.04,6100.0,35.0654,35.091,35.0654,35.0825,6100.0
2013-09-09 15:15:00,41.04,41.09,41.04,41.07,16400.0,35.0825,35.1252,35.0825,35.1081,16400.0
2013-09-09 15:20:00,41.07,41.07,41.03,41.03,8300.0,35.1081,35.1081,35.074,35.074,8300.0
2013-09-09 15:25:00,41.03,41.05,41.01,41.03,9900.0,35.074,35.091,35.0569,35.074,9900.0
2013-09-09 15:30:00,41.03,41.04,41.01,41.01,16700.0,35.074,35.0825,35.0569,35.0569,16700.0
2013-09-09 15:35:00,41.01,41.02,40.98,40.98,23300.0,35.0569,35.0654,35.0312,35.0312,23300.0
2013-09-09 15:40:00,40.98,40.99,40.95,40.99,28300.0,35.0312,35.0398,35.0056,35.0398,28300.0
2013-09-09 15:45:00,40.98,41.02,40.97,41.01,21800.0,35.0312,35.0654,35.0227,35.0569,21800.0
2013-09-09 15:50:00,41.01,41.02,41.0,41.0,34400.0,35.0569,35.0654,35.0483,35.0483,34400.0
2013-09-09 15:55:00,41.01,41.01,40.99,41.0,60800.0,35.0569,35.0569,35.0398,35.0483,60800.0
2013-09-10 09:30:00,41.11,41.22,41.03,41.05,17300.0,35.1423,35.2364,35.074,35.091,17300.0
2013-09-10 09:35:00,41.02,41.09,40.95,41.09,11400.0,35.0654,35.1252,35.0056,35.1252,11400.0
2013-09-10 09:40:00,41.09,41.09,41.0,41.06,6300.0,35.1252,35.1252,35.0483,35.0996,6300.0
2013-09-10 09:45:00,41.07,41.11,40.98,41.09,15900.0,35.1081,35.1423,35.0312,35.1252,15900.0
2013-09-10 09:50:00,41.09,41.13,41.06,41.11,15500.0,35.1252,35.1594,35.0996,35.1423,15500.0
2013-09-10 09:55:00,41.12,41.17,41.07,41.09,35500.0,35.1509,35.1936,35.1081,35.1252,35500.0
2013-09-10 10:00:00,41.1,41.11,41.03,41.1,31200.0,35.1338,35.1423,35.074,35.1338,31200.0
2013-09-10 10:05:00,41.08,41.11,41.02,41.03,59100.0,35.1167,35.1423,35.0654,35.074,59100.0
2013-09-10 10:10:00,41.04,41.12,41.04,41.09,19300.0,35.0825,35.1509,35.0825,35.1252,19300.0
2013-09-10 10:15:00,41.09,41.12,41.09,41.09,14400.0,35.1252,35.1509,35.1252,35.1252,14400.0
2013-09-10 10:20:00,41.09,41.11,41.09,41.1,15900.0,35.1252,35.1423,35.1252,35.1338,15900.0
2013-09-10 10:25:00,41.1,41.14,41.1,41.14,29000.0,35.1338,35.168,35.1338,35.168,29000.0
2013-09-10 10:30:00,41.14,41.19,41.13,41.13,26300.0,35.168,35.2107,35.1594,35.1594,26300.0
2013-09-10 10:35:00,41.13,41.13,41.07,41.1,25300.0,35.1594,35.1594,35.1081,35.1338,25300.0
2013-09-10 10:40:00,41.1,41.1,41.02,41.06,25500.0,35.1338,35.1338,35.0654,35.0996,25500.0
2013-09-10 10:45:00,41.07,41.11,41.06,41.1,41500.0,35.1081,35.1423,35.0996,35.1338,41500.0
2013-09-10 10:50:00,41.09,41.11,41.09,41.11,15100.0,35.1252,35.1423,35.1252,35.1423,15100.0
2013-09-10 10:55:00,41.11,41.12,41.1,41.12,14900.0,35.1423,35.1509,35.1338,35.1509,14900.0
2013-09-10 11:00:00,41.11,41.13,41.09,41.09,22300.0,35.1423,35.1594,35.1252,35.1252,22300.0
2013-09-10 11:05:00,41.09,41.15,41.09,41.13,37300.0,35.1252,35.1765,35.1252,35.1594,37300.0
2013-09-10 11:10:00,41.13,41.13,41.09,41.11,44100.0,35.1594,35.1594,35.1252,35.1423,44100.0
2013-09-10 11:15:00,41.1,41.12,41.1,41.11,28400.0,35.1338,35.1509,35.1338,35.1423,28400.0
2013-09-10 11:20:00,41.1,41.13,41.09,41.1,24800.0,35.1338,35.1594,35.1252,35.1338,24800.0
2013-09-10 11:25:00,41.1,41.11,41.02,41.02,21300.0,35.1338,35.1423,35.0654,35.0654,21300.0
2013-09-10 11:30:00,41.01,41.07,41.01,41.07,19000.0,35.0569,35.1081,35.0569,35.1081,19000.0
2013-09-10 11:35:00,41.07,41.09,41.03,41.03,8000.0,35.1081,35.1252,35.074,35.074,8000.0
2013-09-10 11:40:00,41.01,41.02,41.0,41.02,8400.0,35.0569,35.0654,35.0483,35.0654,8400.0
2013-09-10 11:45:00,41.01,41.02,40.98,41.0,15100.0,35.0569,35.0654,35.0312,35.0483,15100.0
2013-09-10 11:50:00,41.0,41.02,40.99,41.02,7100.0,35.0483,35.0654,35.0398,35.0654,7100.0
2013-09-10 11:55:00,41.02,41.04,41.01,41.04,12700.0,35.0654,35.0825,35.0569,35.0825,12700.0
2013-09-10 12:00:00,41.04,41.05,41.04,41.05,1500.0,35.0825,35.091,35.0825,35.091,1500.0
2013-09-10 12:05:00,41.05,41.05,41.04,41.04,11000.0,35.091,35.091,35.0825,35.0825,11000.0
2013-09-10 12:10:00,41.04,41.08,41.04,41.08,9900.0,35.0825,35.1167,35.0825,35.1167,9900.0
2013-09-10 12:15:00,41.07,41.12,41.07,41.11,9900.0,35.1081,35.1509,35.1081,35.1423,9900.0
2013-09-10 12:20:00,41.12,41.17,41.12,41.16,11000.0,35.1509,35.1936,35.1509,35.1851,11000.0
2013-09-10 12:25:00,41.16,41.16,41.11,41.13,9900.0,35.1851,35.1851,35.1423,35.1594,9900.0
2013-09-10 12:30:00,41.14,41.14,41.12,41.13,6500.0,35.168,35.168,35.1509,35.1594,6500.0
2013-09-10 12:35:00,41.13,41.15,41.13,41.15,3500.0,35.1594,35.1765,35.1594,35.1765,3500.0
2013-09-10 12:40:00,41.15,41.22,41.14,41.21,127400.0,35.1765,35.2364,35.168,35.2278,127400.0
2013-09-10 12:45:00,41.22,41.22,41.2,41.22,9900.0,35.2364,35.2364,35.2193,35.2364,9900.0
2013-09-10 12:50:00,41.21,41.21,41.19,41.19,4500.0,35.2278,35.2278,35.2107,35.2107,4500.0
2013-09-10 12:55:00,41.2,41.24,41.19,41.24,11800.0,35.2193,35.2535,35.2107,35.2535,11800.0
2013-09-10 13:00:00,41.23,41.27,41.23,41.27,22700.0,35.2449,35.2791,35.2449,35.2791,22700.0
2013-09-10 13:05:00,41.26,41.31,41.26,41.3,17800.0,35.2706,35.3133,35.2706,35.3048,17800.0
2013-09-10 13:10:00,41.3,41.31,41.29,41.29,21700.0,35.3048,35.3133,35.2962,35.2962,21700.0
2013-09-10 13:15:00,41.29,41.3,41.27,41.29,11500.0,35.2962,35.3048,35.2791,35.2962,11500.0
2013-09-10 13:20:00,41.29,41.32,41.28,41.3,17700.0,35.2962,35.3219,35.2877,35.3048,17700.0
2013-09-10 13:25:00,41.3,41.31,41.28,41.31,7300.0,35.3048,35.3133,35.2877,35.3133,7300.0
2013-09-10 13:30:00,41.3,41.31,41.29,41.3,9300.0,35.3048,35.3133,35.2962,35.3048,9300.0
2013-09-10 13:35:00,41.3,41.3,41.27,41.28,11200.0,35.3048,35.3048,35.2791,35.2877,11200.0
2013-09-10 13:40:00,41.28,41.29,41.27,41.27,4900.0,35.2877,35.2962,35.2791,35.2791,4900.0
2013-09-10 13:45:00,41.27,41.27,41.25,41.26,8800.0,35.2791,35.2791,35.262,35.2706,8800.0
2013-09-10 13:50:00,41.25,41.26,41.24,41.24,11600.0,35.262,35.2706,35.2535,35.2535,11600.0
2013-09-10 13:55:00,41.25,41.26,41.25,41.25,11300.0,35.262,35.2706,35.262,35.262,11300.0
2013-09-10 14:00:00,41.26,41.27,41.25,41.27,19500.0,35.2706,35.2791,35.262,35.2791,19500.0
2013-09-10 14:05:00,41.27,41.29,41.26,41.27,11700.0,35.2791,35.2962,35.2706,35.2791,11700.0
2013-09-10 14:10:00,41.28,41.28,41.26,41.26,6900.0,35.2877,35.2877,35.2706,35.2706,6900.0
2013-09-10 14:15:00,41.26,41.3,41.26,41.27,13400.0,35.2706,35.3048,35.2706,35.2791,13400.0
2013-09-10 14:20:00,41.27,41.32,41.27,41.32,10600.0,35.2791,35.3219,35.2791,35.3219,10600.0
2013-09-10 14:25:00,41.31,41.33,41.29,41.33,9000.0,35.3133,35.3304,35.2962,35.3304,9000.0
2013-09-10 14:30:00,41.32,41.33,41.28,41.3,11000.0,35.3219,35.3304,35.2877,35.3048,11000.0
2013-09-10 14:35:00,41.3,41.3,41.29,41.3,6500.0,35.3048,35.3048,35.2962,35.3048,6500.0
2013-09-10 14:40:00,41.29,41.3,41.29,41.29,2500.0,35.2962,35.3048,35.2962,35.2962,2500.0
2013-09-10 14:45:00,41.3,41.3,41.29,41.3,6600.0,35.3048,35.3048,35.2962,35.3048,6600.0
2013-09-10 14:50:00,41.3,41.3,41.29,41.29,9700.0,35.3048,35.3048,35.2962,35.2962,9700.0
2013-09-10 14:55:00,41.29,41.33,41.29,41.32,18400.0,35.2962,35.3304,35.2962,35.3219,18400.0
2013-09-10 15:00:00,41.31,41.34,41.3,41.3,12300.0,35.3133,35.339,35.3048,35.3048,12300.0
2013-09-10 15:05:00,41.3,41.31,41.29,41.3,9000.0,35.3048,35.3133,35.2962,35.3048,9000.0
2013-09-10 15:10:00,41.3,41.3,41.28,41.29,7400.0,35.3048,35.3048,35.2877,35.2962,7400.0
2013-09-10 15:15:00,41.29,41.32,41.28,41.28,12700.0,35.2962,35.3219,35.2877,35.2877,12700.0
2013-09-10 15:20:00,41.28,41.3,41.28,41.3,12700.0,35.2877,35.3048,35.2877,35.3048,12700.0
2013-09-10 15:25:00,41.3,41.3,41.28,41.29,15100.0,35.3048,35.3048,35.2877,35.2962,15100.0
2013-09-10 15:30:00,41.29,41.3,41.28,41.3,30000.0,35.2962,35.3048,35.2877,35.3048,30000.0
2013-09-10 15:35:00,41.29,41.3,41.28,41.29,16500.0,35.2962,35.3048,35.2877,35.2962,16500.0
2013-09-10 15:40:00,41.3,41.3,41.29,41.3,19800.0,35.3048,35.3048,35.2962,35.3048,19800.0
2013-09-10 15:45:00,41.29,41.36,41.29,41.35,81700.0,35.2962,35.356,35.2962,35.3475,81700.0
2013-09-10 15:50:00,41.35,41.36,41.34,41.34,62400.0,35.3475,35.356,35.339,35.339,62400.0
2013-09-10 15:55:00,41.34,41.42,41.34,41.42,124700.0,35.339,35.4073,35.339,35.4073,124700.0
2013-09-11 09:30:00,41.25,41.45,40.83,40.85,94800.0,35.262,35.433,34.903,34.9201,94800.0
2013-09-11 09:35:00,40.83,41.14,40.82,41.14,52400.0,34.903,35.168,34.8944,35.168,52400.0
2013-09-11 09:40:00,41.13,41.24,41.11,41.16,21800.0,35.1594,35.2535,35.1423,35.1851,21800.0
2013-09-11 09:45:00,41.19,41.19,41.05,41.13,50200.0,35.2107,35.2107,35.091,35.1594,50200.0
2013-09-11 09:50:00,41.13,41.13,41.03,41.08,48600.0,35.1594,35.1594,35.074,35.1167,48600.0
2013-09-11 09:55:00,41.08,41.38,41.08,41.34,39800.0,35.1167,35.3731,35.1167,35.339,39800.0
2013-09-11 10:00:00,41.33,41.33,41.1,41.11,43200.0,35.3304,35.3304,35.1338,35.1423,43200.0
2013-09-11 10:05:00,41.11,41.15,41.06,41.15,41700.0,35.1423,35.1765,35.0996,35.1765,41700.0
2013-09-11 10:10:00,41.15,41.18,41.1,41.13,32500.0,35.1765,35.2022,35.1338,35.1594,32500.0
2013-09-11 10:15:00,41.14,41.17,41.06,41.07,52800.0,35.168,35.1936,35.0996,35.1081,52800.0
2013-09-11 10:20:00,41.08,41.1,41.03,41.09,32200.0,35.1167,35.1338,35.074,35.1252,32200.0
2013-09-11 10:25:00,41.1,41.11,41.03,41.08,35900.0,35.1338,35.1423,35.074,35.1167,35900.0
2013-09-11 10:30:00,41.08,41.13,41.08,41.12,20400.0,35.1167,35.1594,35.1167,35.1509,20400.0
2013-09-11 10:35:00,41.12,41.13,41.06,41.06,23800.0,35.1509,35.1594,35.0996,35.0996,23800.0
2013-09-11 10:40:00,41.06,41.08,41.02,41.02,32000.0,35.0996,35.1167,35.0654,35.0654,32000.0
2013-09-11 10:45:00,41.03,41.06,41.02,41.02,30800.0,35.074,35.0996,35.0654,35.0654,30800.0
2013-09-11 10:50:00,41.02,41.02,40.99,41.02,26300.0,35.0654,35.0654,35.0398,35.0654,26300.0
2013-09-11 10:55:00,41.01,41.03,41.01,41.02,21200.0,35.0569,35.074,35.0569,35.0654,21200.0
2013-09-11 11:00:00,41.01,41.05,40.99,40.99,35300.0,35.0569,35.091,35.0398,35.0398,35300.0
2013-09-11 11:05:00,40.98,41.02,40.97,41.0,25400.0,35.0312,35.0654,35.0227,35.0483,25400.0
2013-09-11 11:10:00,41.0,41.07,41.0,41.05,17600.0,35.0483,35.1081,35.0483,35.091,17600.0
2013-09-11 11:15:00,41.06,41.06,41.0,41.02,34400.0,35.0996,35.0996,35.0483,35.0654,34400.0
2013-09-11 11:20:00,41.02,41.11,41.02,41.11,10000.0,35.0654,35.1423,35.0654,35.1423,10000.0
2013-09-11 11:25:00,41.11,41.17,41.1,41.16,45400.0,35.1423,35.1936,35.1338,35.1851,45400.0
2013-09-11 11:30:00,41.15,41.19,41.09,41.18,36200.0,35.1765,35.2107,35.1252,35.2022,36200.0
2013-09-11 11:35:00,41.19,41.2,41.12,41.13,29000.0,35.2107,35.2193,35.1509,35.1594,29000.0
2013-09-11 11:40:00,41.12,41.14,41.1,41.14,10600.0,35.1509,35.168,35.1338,35.168,10600.0
2013-09-11 11:45:00,41.14,41.19,41.13,41.18,18200.0,35.168,35.2107,35.1594,35.2022,18200.0
2013-09-11 11:50:00,41.19,41.19,41.14,41.16,22600.0,35.2107,35.2107,35.168,35.1851,22600.0
2013-09-11 11:55:00,41.15,41.16,41.13,41.15,14200.0,35.1765,35.1851,35.1594,35.1765,14200.0
2013-09-11 12:00:00,41.15,41.15,41.12,41.14,17100.0,35.1765,35.1765,35.1509,35.168,17100.0
2013-09-11 12:05:00,41.13,41.19,41.12,41.19,11200.0,35.1594,35.2107,35.1509,35.2107,11200.0
2013-09-11 12:10:00,41.18,41.19,41.15,41.15,11000.0,35.2022,35.2107,35.1765,35.1765,11000.0
2013-09-11 12:15:00,41.16,41.16,41.15,41.16,3900.0,35.1851,35.1851,35.1765,35.1851,3900.0
2013-09-11 12:20:00,41.16,41.16,41.13,41.14,7300.0,35.1851,35.1851,35.1594,35.168,7300.0
2013-09-11 12:25:00,41.13,41.13,41.12,41.13,6500.0,35.1594,35.1594,35.1509,35.1594,6500.0
2013-09-11 12:30:00,41.12,41.13,41.11,41.11,11800.0,35.1509,35.1594,35.1423,35.1423,11800.0
2013-09-11 12:35:00,41.11,41.12,41.09,41.1,14800.0,35.1423,35.1509,35.1252,35.1338,14800.0
2013-09-11 12:40:00,41.1,41.19,41.1,41.19,17700.0,35.1338,35.2107,35.1338,35.2107,17700.0
2013-09-11 12:45:00,41.19,41.19,41.16,41.16,5600.0,35.2107,35.2107,35.1851,35.1851,5600.0
2013-09-11 12:50:00,41.16,41.16,41.14,41.14,9000.0,35.1851,35.1851,35.168,35.168,9000.0
2013-09-11 12:55:00,41.15,41.16,41.14,41.15,7900.0,35.1765,35.1851,35.168,35.1765,7900.0
2013-09-11 13:00:00,41.15,41.17,41.14,41.16,40500.0,35.1765,35.1936,35.168,35.1851,40500.0
2013-09-11 13:05:00,41.16,41.16,41.09,41.09,22300.0,35.1851,35.1851,35.1252,35.1252,22300.0
2013-09-11 13:10:00,41.09,41.09,41.05,41.05,13700.0,35.1252,35.1252,35.091,35.091,13700.0
2013-09-11 13:15:00,41.05,41.05,41.04,41.05,7600.0,35.091,35.091,35.0825,35.091,7600.0
2013-09-11 13:20:00,41.04,41.05,41.02,41.02,7300.0,35.0825,35.091,35.0654,35.0654,7300.0
2013-09-11 13:25:00,41.02,41.07,41.02,41.06,17900.0,35.0654,35.1081,35.0654,35.0996,17900.0
2013-09-11 13:30:00,41.06,41.07,41.06,41.06,9000.0,35.0996,35.1081,35.0996,35.0996,9000.0
2013-09-11 13:35:00,41.06,41.09,41.05,41.09,13000.0,35.0996,35.1252,35.091,35.1252,13000.0
2013-09-11 13:40:00,41.1,41.14,41.1,41.14,7900.0,35.1338,35.168,35.1338,35.168,7900.0
2013-09-11 13:45:00,41.15,41.17,41.14,41.17,8600.0,35.1765,35.1936,35.168,35.1936,8600.0
2013-09-11 13:50:00,41.17,41.17,41.11,41.14,30000.0,35.1936,35.1936,35.1423,35.168,30000.0
2013-09-11 13:55:00,41.14,41.14,41.1,41.12,18600.0,35.168,35.168,35.1338,35.1509,18600.0
2013-09-11 14:00:00,41.12,41.13,41.09,41.09,27800.0,35.1509,35.1594,35.1252,35.1252,27800.0
2013-09-11 14:05:00,41.09,41.11,41.07,41.08,21200.0,35.1252,35.1423,35.1081,35.1167,21200.0
2013-09-11 14:10:00,41.07,41.08,41.04,41.07,16600.0,35.1081,35.1167,35.0825,35.1081,16600.0
2013-09-11 14:15:00,41.07,41.08,41.03,41.05,23800.0,35.1081,35.1167,35.074,35.091,23800.0
2013-09-11 14:20:00,41.06,41.06,41.02,41.05,17800.0,35.0996,35.0996,35.0654,35.091,17800.0
2013-09-11 14:25:00,41.05,41.09,41.05,41.07,26100.0,35.091,35.1252,35.091,35.1081,26100.0
2013-09-11 14:30:00,41.07,41.1,41.06,41.1,6200.0,35.1081,35.1338,35.0996,35.1338,6200.0
2013-09-11 14:35:00,41.1,41.11,41.05,41.05,49800.0,35.1338,35.1423,35.091,35.091,49800.0
2013-09-11 14:40:00,41.04,41.06,41.04,41.06,16900.0,35.0825,35.0996,35.0825,35.0996,16900.0
2013-09-11 14:45:00,41.06,41.08,41.02,41.03,24300.0,35.0996,35.1167,35.0654,35.074,24300.0
2013-09-11 14:50:00,41.02,41.03,41.01,41.01,9400.0,35.0654,35.074,35.0569,35.0569,9400.0
2013-09-11 14:55:00,41.0,41.02,41.0,41.0,22500.0,35.0483,35.0654,35.0483,35.0483,22500.0
2013-09-11 15:00:00,41.01,41.02,40.98,41.0,24600.0,35.0569,35.0654,35.0312,35.0483,24600.0
2013-09-11 15:05:00,41.0,41.02,40.99,41.0,20100.0,35.0483,35.0654,35.0398,35.0483,20100.0
2013-09-11 15:10:00,41.0,41.02,40.99,41.0,15600.0,35.0483,35.0654,35.0398,35.0483,15600.0
2013-09-11 15:15:00,41.0,41.02,40.97,41.0,34500.0,35.0483,35.0654,35.0227,35.0483,34500.0
2013-09-11 15:20:00,41.0,41.01,40.95,40.95,53600.0,35.0483,35.0569,35.0056,35.0056,53600.0
2013-09-11 15:25:00,40.96,41.0,40.95,40.98,23800.0,35.0141,35.0483,35.0056,35.0312,23800.0
2013-09-11 15:30:00,40.98,41.0,40.95,41.0,24100.0,35.0312,35.0483,35.0056,35.0483,24100.0
2013-09-11 15:35:00,41.0,41.0,40.95,40.95,39600.0,35.0483,35.0483,35.0056,35.0056,39600.0
2013-09-11 15:40:00,40.96,40.98,40.95,40.97,36200.0,35.0141,35.0312,35.0056,35.0227,36200.0
2013-09-11 15:45:00,40.97,40.98,40.96,40.97,54700.0,35.0227,35.0312,35.0141,35.0227,54700.0
2013-09-11 15:50:00,40.97,40.99,40.95,40.98,68700.0,35.0227,35.0398,35.0056,35.0312,68700.0
2013-09-11 15:55:00,40.98,41.04,40.97,41.03,141600.0,35.0312,35.0825,35.0227,35.074,141600.0
2013-09-12 09:30:00,41.13,41.32,41.1,41.3,40300.0,35.1594,35.3219,35.1338,35.3048,40300.0
2013-09-12 09:35:00,41.26,41.32,41.16,41.26,29600.0,35.2706,35.3219,35.1851,35.2706,29600.0
2013-09-12 09:40:00,41.26,41.34,41.25,41.29,28000.0,35.2706,35.339,35.262,35.2962,28000.0
2013-09-12 09:45:00,41.25,41.27,41.13,41.2,27500.0,35.262,35.2791,35.1594,35.2193,27500.0
2013-09-12 09:50:00,41.2,41.2,41.05,41.12,36200.0,35.2193,35.2193,35.091,35.1509,36200.0
2013-09-12 09:55:00,41.12,41.12,40.98,40.98,21100.0,35.1509,35.1509,35.0312,35.0312,21100.0
2013-09-12 10:00:00,40.97,41.08,40.96,41.05,21600.0,35.0227,35.1167,35.0141,35.091,21600.0
2013-09-12 10:05:00,41.04,41.04,40.95,40.97,16600.0,35.0825,35.0825,35.0056,35.0227,16600.0
2013-09-12 10:10:00,40.96,41.01,40.96,41.01,18600.0,35.0141,35.0569,35.0141,35.0569,18600.0
2013-09-12 10:15:00,41.01,41.04,40.97,40.97,9100.0,35.0569,35.0825,35.0227,35.0227,9100.0
2013-09-12 10:20:00,40.97,40.98,40.95,40.96,11500.0,35.0227,35.0312,35.0056,35.0141,11500.0
2013-09-12 10:25:00,40.95,40.96,40.93,40.94,5900.0,35.0056,35.0141,34.9885,34.997,5900.0
2013-09-12 10:30:00,40.94,40.96,40.92,40.93,16600.0,34.997,35.0141,34.9799,34.9885,16600.0
2013-09-12 10:35:00,40.92,40.92,40.89,40.92,15400.0,34.9799,34.9799,34.9543,34.9799,15400.0
2013-09-12 10:40:00,40.91,40.91,40.86,40.86,14100.0,34.9714,34.9714,34.9286,34.9286,14100.0
2013-09-12 10:45:00,40.86,40.86,40.85,40.85,9900.0,34.9286,34.9286,34.9201,34.9201,9900.0
2013-09-12 10:50:00,40.85,40.86,40.84,40.86,16200.0,34.9201,34.9286,34.9115,34.9286,16200.0
2013-09-12 10:55:00,40.85,40.91,40.85,40.9,13200.0,34.9201,34.9714,34.9201,34.9628,13200.0
2013-09-12 11:00:00,40.9,40.91,40.88,40.88,14300.0,34.9628,34.9714,34.9457,34.9457,14300.0
2013-09-12 11:05:00,40.87,40.88,40.85,40.85,10200.0,34.9372,34.9457,34.9201,34.9201,10200.0
2013-09-12 11:10:00,40.85,40.91,40.85,40.91,14900.0,34.9201,34.9714,34.9201,34.9714,14900.0
2013-09-12 11:15:00,40.91,40.91,40.89,40.91,19800.0,34.9714,34.9714,34.9543,34.9714,19800.0
2013-09-12 11:20:00,40.91,40.91,40.89,40.9,8600.0,34.9714,34.9714,34.9543,34.9628,8600.0
2013-09-12 11:25:00,40.9,40.96,40.89,40.96,12100.0,34.9628,35.0141,34.9543,35.0141,12100.0
2013-09-12 11:30:00,40.96,41.02,40.95,41.02,9100.0,35.0141,35.0654,35.0056,35.0654,9100.0
2013-09-12 11:35:00,41.03,41.05,41.01,41.01,17500.0,35.074,35.091,35.0569,35.0569,17500.0
2013-09-12 11:40:00,41.01,41.08,41.01,41.08,3100.0,35.0569,35.1167,35.0569,35.1167,3100.0
2013-09-12 11:45:00,41.08,41.08,41.03,41.04,3500.0,35.1167,35.1167,35.074,35.0825,3500.0
2013-09-12 11:50:00,41.04,41.05,41.02,41.03,8200.0,35.0825,35.091,35.0654,35.074,8200.0
2013-09-12 11:55:00,41.04,41.04,40.99,41.0,5500.0,35.0825,35.0825,35.0398,35.0483,5500.0
2013-09-12 12:00:00,41.0,41.0,40.97,40.98,12200.0,35.0483,35.0483,35.0227,35.0312,12200.0
2013-09-12 12:05:00,40.99,41.01,40.99,41.0,6700.0,35.0398,35.0569,35.0398,35.0483,6700.0
2013-09-12 12:10:00,41.0,41.0,40.97,40.97,5500.0,35.0483,35.0483,35.0227,35.0227,5500.0
2013-09-12 12:15:00,40.97,40.98,40.96,40.98,4200.0,35.0227,35.0312,35.0141,35.0312,4200.0
2013-09-12 12:20:00,40.98,40.98,40.95,40.97,7700.0,35.0312,35.0312,35.0056,35.0227,7700.0
2013-09-12 12:25:00,40.97,40.97,40.95,40.97,9600.0,35.0227,35.0227,35.0056,35.0227,9600.0
2013-09-12 12:30:00,40.97,40.97,40.94,40.94,7900.0,35.0227,35.0227,34.997,34.997,7900.0
2013-09-12 12:35:00,40.93,40.93,40.91,40.91,3500.0,34.9885,34.9885,34.9714,34.9714,3500.0
2013-09-12 12:40:00,40.91,40.91,40.89,40.9,5300.0,34.9714,34.9714,34.9543,34.9628,5300.0
2013-09-12 12:45:00,40.9,40.9,40.89,40.9,5600.0,34.9628,34.9628,34.9543,34.9628,5600.0
2013-09-12 12:50:00,40.9,40.9,40.88,40.88,8300.0,34.9628,34.9628,34.9457,34.9457,8300.0
2013-09-12 12:55:00,40.87,40.88,40.87,40.88,6000.0,34.9372,34.9457,34.9372,34.9457,6000.0
2013-09-12 13:00:00,40.88,40.88,40.84,40.84,11600.0,34.9457,34.9457,34.9115,34.9115,11600.0
2013-09-12 13:05:00,40.85,40.85,40.84,40.84,5900.0,34.9201,34.9201,34.9115,34.9115,5900.0
2013-09-12 13:10:00,40.84,40.85,40.84,40.84,5500.0,34.9115,34.9201,34.9115,34.9115,5500.0
2013-09-12 13:15:00,40.84,40.85,40.84,40.85,6700.0,34.9115,34.9201,34.9115,34.9201,6700.0
2013-09-12 13:20:00,40.84,40.87,40.84,40.87,8800.0,34.9115,34.9372,34.9115,34.9372,8800.0
2013-09-12 13:25:00,40.87,40.91,40.87,40.9,7400.0,34.9372,34.9714,34.9372,34.9628,7400.0
2013-09-12 13:30:00,40.91,40.91,40.89,40.9,3400.0,34.9714,34.9714,34.9543,34.9628,3400.0
2013-09-12 13:35:00,40.89,40.9,40.89,40.9,5700.0,34.9543,34.9628,34.9543,34.9628,5700.0
2013-09-12 13:40:00,40.89,40.9,40.88,40.89,5200.0,34.9543,34.9628,34.9457,34.9543,5200.0
2013-09-12 13:45:00,40.88,40.89,40.88,40.89,9300.0,34.9457,34.9543,34.9457,34.9543,9300.0
2013-09-12 13:50:00,40.89,40.91,40.89,40.91,5500.0,34.9543,34.9714,34.9543,34.9714,5500.0
2013-09-12 13:55:00,40.91,40.91,40.86,40.89,8000.0,34.9714,34.9714,34.9286,34.9543,8000.0
2013-09-12 14:00:00,40.89,40.92,40.89,40.92,6800.0,34.9543,34.9799,34.9543,34.9799,6800.0
2013-09-12 14:05:00,40.92,40.93,40.9,40.93,10400.0,34.9799,34.9885,34.9628,34.9885,10400.0
2013-09-12 14:10:00,40.94,40.94,40.91,40.91,5000.0,34.997,34.997,34.9714,34.9714,5000.0
2013-09-12 14:15:00,40.91,40.94,40.9,40.93,18400.0,34.9714,34.997,34.9628,34.9885,18400.0
2013-09-12 14:20:00,40.93,40.93,40.91,40.91,4300.0,34.9885,34.9885,34.9714,34.9714,4300.0
2013-09-12 14:25:00,40.91,40.91,40.89,40.91,6300.0,34.9714,34.9714,34.9543,34.9714,6300.0
2013-09-12 14:30:00,40.9,40.92,40.9,40.91,8000.0,34.9628,34.9799,34.9628,34.9714,8000.0
2013-09-12 14:35:00,40.91,40.91,40.88,40.89,6800.0,34.9714,34.9714,34.9457,34.9543,6800.0
2013-09-12 14:40:00,40.89,40.89,40.87,40.88,11000.0,34.9543,34.9543,34.9372,34.9457,11000.0
2013-09-12 14:45:00,40.88,40.88,40.84,40.85,10700.0,34.9457,34.9457,34.9115,34.9201,10700.0
2013-09-12 14:50:00,40.84,40.87,40.83,40.87,12900.0,34.9115,34.9372,34.903,34.9372,12900.0
2013-09-12 14:55:00,40.87,40.88,40.85,40.86,11400.0,34.9372,34.9457,34.9201,34.9286,11400.0
2013-09-12 15:00:00,40.86,40.87,40.85,40.86,9100.0,34.9286,34.9372,34.9201,34.9286,9100.0
2013-09-12 15:05:00,40.86,40.87,40.84,40.84,14400.0,34.9286,34.9372,34.9115,34.9115,14400.0
2013-09-12 15:10:00,40.83,40.84,40.8,40.81,11600.0,34.903,34.9115,34.8773,34.8859,11600.0
2013-09-12 15:15:00,40.8,40.81,40.76,40.76,24100.0,34.8773,34.8859,34.8431,34.8431,24100.0
2013-09-12 15:20:00,40.77,40.8,40.76,40.79,16900.0,34.8517,34.8773,34.8431,34.8688,16900.0
2013-09-12 15:25:00,40.8,40.83,40.8,40.83,9200.0,34.8773,34.903,34.8773,34.903,9200.0
2013-09-12 15:30:00,40.83,40.83,40.8,40.8,16400.0,34.903,34.903,34.8773,34.8773,16400.0
2013-09-12 15:35:00,40.8,40.83,40.8,40.82,15900.0,34.8773,34.903,34.8773,34.8944,15900.0
2013-09-12 15:40:00,40.82,40.83,40.8,40.81,25400.0,34.8944,34.903,34.8773,34.8859,25400.0
2013-09-12 15:45:00,40.8,40.8,40.76,40.76,45600.0,34.8773,34.8773,34.8431,34.8431,45600.0
2013-09-12 15:50:00,40.76,40.77,40.72,40.73,41900.0,34.8431,34.8517,34.809,34.8175,41900.0
2013-09-12 15:55:00,40.74,40.76,40.73,40.76,88100.0,34.8261,34.8431,34.8175,34.8431,88100.0
2013-09-13 09:30:00,40.85,40.95,40.82,40.93,28000.0,34.9201,35.0056,34.8944,34.9885,28000.0
2013-09-13 09:35:00,40.93,40.94,40.8,40.88,29000.0,34.9885,34.997,34.8773,34.9457,29000.0
2013-09-13 09:40:00,40.88,40.89,40.83,40.84,8300.0,34.9457,34.9543,34.903,34.9115,8300.0
2013-09-13 09:45:00,40.83,40.89,40.8,40.89,11900.0,34.903,34.9543,34.8773,34.9543,11900.0
2013-09-13 09:50:00,40.88,40.93,40.86,40.93,6800.0,34.9457,34.9885,34.9286,34.9885,6800.0
2013-09-13 09:55:00,40.92,40.93,40.85,40.92,6700.0,34.9799,34.9885,34.9201,34.9799,6700.0
2013-09-13 10:00:00,40.95,41.05,40.92,41.05,12300.0,35.0056,35.091,34.9799,35.091,12300.0
2013-09-13 10:05:00,41.03,41.07,40.93,41.04,27000.0,35.074,35.1081,34.9885,35.0825,27000.0
2013-09-13 10:10:00,41.04,41.06,41.01,41.05,9800.0,35.0825,35.0996,35.0569,35.091,9800.0
2013-09-13 10:15:00,41.05,41.08,41.02,41.02,19700.0,35.091,35.1167,35.0654,35.0654,19700.0
2013-09-13 10:20:00,41.02,41.02,40.96,41.0,57400.0,35.0654,35.0654,35.0141,35.0483,57400.0
2013-09-13 10:25:00,40.99,41.05,40.98,41.05,9300.0,35.0398,35.091,35.0312,35.091,9300.0
2013-09-13 10:30:00,41.04,41.07,41.03,41.03,7900.0,35.0825,35.1081,35.074,35.074,7900.0
2013-09-13 10:35:00,41.03,41.06,41.0,41.03,31300.0,35.074,35.0996,35.0483,35.074,31300.0
2013-09-13 10:40:00,41.03,41.1,41.0,41.08,38200.0,35.074,35.1338,35.0483,35.1167,38200.0
2013-09-13 10:45:00,41.08,41.11,41.07,41.11,31900.0,35.1167,35.1423,35.1081,35.1423,31900.0
2013-09-13 10:50:00,41.11,41.21,41.11,41.14,26400.0,35.1423,35.2278,35.1423,35.168,26400.0
2013-09-13 10:55:00,41.16,41.21,41.16,41.2,18000.0,35.1851,35.2278,35.1851,35.2193,18000.0
2013-09-13 11:00:00,41.19,41.21,41.17,41.19,18600.0,35.2107,35.2278,35.1936,35.2107,18600.0
2013-09-13 11:05:00,41.18,41.19,41.16,41.17,8500.0,35.2022,35.2107,35.1851,35.1936,8500.0
2013-09-13 11:10:00,41.18,41.2,41.18,41.19,8400.0,35.2022,35.2193,35.2022,35.2107,8400.0
2013-09-13 11:15:00,41.19,41.2,41.18,41.18,3900.0,35.2107,35.2193,35.2022,35.2022,3900.0
2013-09-13 11:20:00,41.18,41.21,41.18,41.2,16900.0,35.2022,35.2278,35.2022,35.2193,16900.0
2013-09-13 11:25:00,41.2,41.2,41.18,41.19,25900.0,35.2193,35.2193,35.2022,35.2107,25900.0
2013-09-13 11:30:00,41.18,41.2,41.16,41.16,54400.0,35.2022,35.2193,35.1851,35.1851,54400.0
2013-09-13 11:35:00,41.16,41.17,41.16,41.16,5800.0,35.1851,35.1936,35.1851,35.1851,5800.0
2013-09-13 11:40:00,41.16,41.17,41.16,41.16,6300.0,35.1851,35.1936,35.1851,35.1851,6300.0
2013-09-13 11:45:00,41.16,41.17,41.15,41.15,6800.0,35.1851,35.1936,35.1765,35.1765,6800.0
2013-09-13 11:50:00,41.15,41.16,41.15,41.15,12700.0,35.1765,35.1851,35.1765,35.1765,12700.0
2013-09-13 11:55:00,41.15,41.17,41.15,41.16,12200.0,35.1765,35.1936,35.1765,35.1851,12200.0
2013-09-13 12:00:00,41.17,41.17,41.16,41.17,8700.0,35.1936,35.1936,35.1851,35.1936,8700.0
2013-09-13 12:05:00,41.16,41.18,41.16,41.17,13500.0,35.1851,35.2022,35.1851,35.1936,13500.0
2013-09-13 12:10:00,41.17,41.17,41.16,41.17,47300.0,35.1936,35.1936,35.1851,35.1936,47300.0
2013-09-13 12:15:00,41.17,41.18,41.16,41.17,26800.0,35.1936,35.2022,35.1851,35.1936,26800.0
2013-09-13 12:20:00,41.17,41.18,41.17,41.18,18500.0,35.1936,35.2022,35.1936,35.2022,18500.0
2013-09-13 12:25:00,41.18,41.25,41.13,41.13,86800.0,35.2022,35.262,35.1594,35.1594,86800.0
2013-09-13 12:30:00,41.13,41.14,41.13,41.13,10700.0,35.1594,35.168,35.1594,35.1594,10700.0
2013-09-13 12:35:00,41.13,41.14,41.13,41.14,5000.0,35.1594,35.168,35.1594,35.168,5000.0
2013-09-13 12:40:00,41.14,41.16,41.13,41.15,16000.0,35.168,35.1851,35.1594,35.1765,16000.0
2013-09-13 12:45:00,41.15,41.16,41.15,41.16,1700.0,35.1765,35.1851,35.1765,35.1851,1700.0
2013-09-13 12:50:00,41.15,41.16,41.14,41.15,14500.0,35.1765,35.1851,35.168,35.1765,14500.0
2013-09-13 12:55:00,41.16,41.17,41.15,41.17,16500.0,35.1851,35.1936,35.1765,35.1936,16500.0
2013-09-13 13:00:00,41.17,41.21,41.16,41.19,209500.0,35.1936,35.2278,35.1851,35.2107,209500.0
2013-09-13 13:05:00,41.19,41.2,41.18,41.19,15200.0,35.2107,35.2193,35.2022,35.2107,15200.0
2013-09-13 13:10:00,41.19,41.2,41.19,41.2,5400.0,35.2107,35.2193,35.2107,35.2193,5400.0
2013-09-13 13:15:00,41.19,41.2,41.17,41.17,9200.0,35.2107,35.2193,35.1936,35.1936,9200.0
2013-09-13 13:20:00,41.17,41.2,41.17,41.2,10400.0,35.1936,35.2193,35.1936,35.2193,10400.0
2013-09-13 13:25:00,41.21,41.21,41.2,41.2,6800.0,35.2278,35.2278,35.2193,35.2193,6800.0
2013-09-13 13:30:00,41.2,41.2,41.19,41.2,5400.0,35.2193,35.2193,35.2107,35.2193,5400.0
2013-09-13 13:35:00,41.2,41.21,41.2,41.2,4700.0,35.2193,35.2278,35.2193,35.2193,4700.0
2013-09-13 13:40:00,41.2,41.21,41.2,41.2,8700.0,35.2193,35.2278,35.2193,35.2193,8700.0
2013-09-13 13:45:00,41.2,41.21,41.18,41.19,14100.0,35.2193,35.2278,35.2022,35.2107,14100.0
2013-09-13 13:50:00,41.2,41.2,41.18,41.19,15100.0,35.2193,35.2193,35.2022,35.2107,15100.0
2013-09-13 13:55:00,41.19,41.19,41.17,41.17,21800.0,35.2107,35.2107,35.1936,35.1936,21800.0
2013-09-13 14:00:00,41.17,41.2,41.16,41.2,16600.0,35.1936,35.2193,35.1851,35.2193,16600.0
2013-09-13 14:05:00,41.2,41.21,41.2,41.2,11400.0,35.2193,35.2278,35.2193,35.2193,11400.0
2013-09-13 14:10:00,41.2,41.22,41.2,41.21,11900.0,35.2193,35.2364,35.2193,35.2278,11900.0
2013-09-13 14:15:00,41.2,41.21,41.19,41.21,17300.0,35.2193,35.2278,35.2107,35.2278,17300.0
2013-09-13 14:20:00,41.21,41.21,41.2,41.21,19300.0,35.2278,35.2278,35.2193,35.2278,19300.0
2013-09-13 14:25:00,41.21,41.21,41.19,41.2,32300.0,35.2278,35.2278,35.2107,35.2193,32300.0
2013-09-13 14:30:00,41.21,41.22,41.19,41.21,12100.0,35.2278,35.2364,35.2107,35.2278,12100.0
2013-09-13 14:35:00,41.21,41.23,41.2,41.22,17300.0,35.2278,35.2449,35.2193,35.2364,17300.0
2013-09-13 14:40:00,41.21,41.26,41.21,41.23,39900.0,35.2278,35.2706,35.2278,35.2449,39900.0
2013-09-13 14:45:00,41.23,41.33,41.22,41.25,133300.0,35.2449,35.3304,35.2364,35.262,133300.0
2013-09-13 14:50:00,41.26,41.26,41.22,41.22,13800.0,35.2706,35.2706,35.2364,35.2364,13800.0
2013-09-13 14:55:00,41.22,41.23,41.22,41.22,19900.0,35.2364,35.2449,35.2364,35.2364,19900.0
2013-09-13 15:00:00,41.22,41.3,41.22,41.3,277200.0,35.2364,35.3048,35.2364,35.3048,277200.0
2013-09-13 15:05:00,41.29,41.3,41.26,41.26,175900.0,35.2962,35.3048,35.2706,35.2706,175900.0
2013-09-13 15:10:00,41.25,41.39,41.25,41.3,99500.0,35.262,35.3817,35.262,35.3048,99500.0
2013-09-13 15:15:00,41.3,41.4,41.3,41.35,104500.0,35.3048,35.3902,35.3048,35.3475,104500.0
2013-09-13 15:20:00,41.36,41.45,41.35,41.4,100000.0,35.356,35.433,35.3475,35.3902,100000.0
2013-09-13 15:25:00,41.4,41.4,41.35,41.36,22300.0,35.3902,35.3902,35.3475,35.356,22300.0
2013-09-13 15:30:00,41.35,41.36,41.32,41.32,36800.0,35.3475,35.356,35.3219,35.3219,36800.0
2013-09-13 15:35:00,41.32,41.32,41.26,41.26,166600.0,35.3219,35.3219,35.2706,35.2706,166600.0
2013-09-13 15:40:00,41.26,41.27,41.25,41.25,43300.0,35.2706,35.2791,35.262,35.262,43300.0
2013-09-13 15:45:00,41.25,41.26,41.23,41.24,301900.0,35.262,35.2706,35.2449,35.2535,301900.0
2013-09-13 15:50:00,41.24,41.28,41.23,41.24,94900.0,35.2535,35.2877,35.2449,35.2535,94900.0
2013-09-13 15:55:00,41.24,41.36,41.24,41.32,441400.0,35.2535,35.356,35.2535,35.3219,441400.0
2013-09-16 09:30:00,41.76,42.08,41.75,42.06,140000.0,35.698,35.9715,35.6894,35.9544,140000.0
2013-09-16 09:35:00,42.05,42.26,42.03,42.05,191900.0,35.9459,36.1254,35.9288,35.9459,191900.0
2013-09-16 09:40:00,42.05,42.06,41.77,41.83,39500.0,35.9459,35.9544,35.7065,35.7578,39500.0
2013-09-16 09:45:00,41.82,41.9,41.56,41.56,49600.0,35.7493,35.8177,35.527,35.527,49600.0
2013-09-16 09:50:00,41.56,41.69,41.5,41.53,35100.0,35.527,35.6381,35.4757,35.5014,35100.0
2013-09-16 09:55:00,41.52,41.59,41.45,41.5,17600.0,35.4928,35.5527,35.433,35.4757,17600.0
2013-09-16 10:00:00,41.49,41.49,41.33,41.35,33900.0,35.4672,35.4672,35.3304,35.3475,33900.0
2013-09-16 10:05:00,41.34,41.43,41.26,41.32,32100.0,35.339,35.4159,35.2706,35.3219,32100.0
2013-09-16 10:10:00,41.33,41.43,41.31,41.36,25600.0,35.3304,35.4159,35.3133,35.356,25600.0
2013-09-16 10:15:00,41.36,41.43,41.36,41.43,17100.0,35.356,35.4159,35.356,35.4159,17100.0
2013-09-16 10:20:00,41.43,41.46,41.43,41.45,17600.0,35.4159,35.4415,35.4159,35.433,17600.0
2013-09-16 10:25:00,41.44,41.44,41.33,41.38,90000.0,35.4244,35.4244,35.3304,35.3731,90000.0
2013-09-16 10:30:00,41.37,41.38,41.31,41.31,184500.0,35.3646,35.3731,35.3133,35.3133,184500.0
2013-09-16 10:35:00,41.3,41.37,41.28,41.35,35500.0,35.3048,35.3646,35.2877,35.3475,35500.0
2013-09-16 10:40:00,41.36,41.36,41.3,41.35,33500.0,35.356,35.356,35.3048,35.3475,33500.0
2013-09-16 10:45:00,41.35,41.35,41.32,41.34,17100.0,35.3475,35.3475,35.3219,35.339,17100.0
2013-09-16 10:50:00,41.35,41.36,41.31,41.35,14900.0,35.3475,35.356,35.3133,35.3475,14900.0
2013-09-16 10:55:00,41.35,41.38,41.32,41.33,106000.0,35.3475,35.3731,35.3219,35.3304,106000.0
2013-09-16 11:00:00,41.34,41.39,41.32,41.36,27400.0,35.339,35.3817,35.3219,35.356,27400.0
2013-09-16 11:05:00,41.36,41.4,41.35,41.36,52400.0,35.356,35.3902,35.3475,35.356,52400.0
2013-09-16 11:10:00,41.36,41.37,41.33,41.33,20200.0,35.356,35.3646,35.3304,35.3304,20200.0
2013-09-16 11:15:00,41.34,41.36,41.28,41.28,25800.0,35.339,35.356,35.2877,35.2877,25800.0
2013-09-16 11:20:00,41.29,41.29,41.25,41.26,11000.0,35.2962,35.2962,35.262,35.2706,11000.0
2013-09-16 11:25:00,41.27,41.31,41.26,41.31,15000.0,35.2791,35.3133,35.2706,35.3133,15000.0
2013-09-16 11:30:00,41.31,41.32,41.3,41.32,17800.0,35.3133,35.3219,35.3048,35.3219,17800.0
2013-09-16 11:35:00,41.32,41.32,41.3,41.31,20400.0,35.3219,35.3219,35.3048,35.3133,20400.0
2013-09-16 11:40:00,41.32,41.34,41.29,41.34,176200.0,35.3219,35.339,35.2962,35.339,176200.0
2013-09-16 11:45:00,41.32,41.36,41.32,41.35,19800.0,35.3219,35.356,35.3219,35.3475,19800.0
2013-09-16 11:50:00,41.36,41.36,41.33,41.34,47900.0,35.356,35.356,35.3304,35.339,47900.0
2013-09-16 11:55:00,41.35,41.36,41.31,41.32,14200.0,35.3475,35.356,35.3133,35.3219,14200.0
2013-09-16 12:00:00,41.32,41.36,41.31,41.35,20400.0,35.3219,35.356,35.3133,35.3475,20400.0
2013-09-16 12:05:00,41.36,41.39,41.34,41.36,25800.0,35.356,35.3817,35.339,35.356,25800.0
2013-09-16 12:10:00,41.37,41.42,41.36,41.37,29000.0,35.3646,35.4073,35.356,35.3646,29000.0
2013-09-16 12:15:00,41.37,41.4,41.36,41.38,29300.0,35.3646,35.3902,35.356,35.3731,29300.0
2013-09-16 12:20:00,41.38,41.39,41.35,41.35,35500.0,35.3731,35.3817,35.3475,35.3475,35500.0
2013-09-16 12:25:00,41.36,41.36,41.34,41.34,16500.0,35.356,35.356,35.339,35.339,16500.0
2013-09-16 12:30:00,41.34,41.35,41.31,41.32,15500.0,35.339,35.3475,35.3133,35.3219,15500.0
2013-09-16 12:35:00,41.32,41.32,41.28,41.29,8400.0,35.3219,35.3219,35.2877,35.2962,8400.0
2013-09-16 12:40:00,41.3,41.3,41.28,41.28,10900.0,35.3048,35.3048,35.2877,35.2877,10900.0
2013-09-16 12:45:00,41.28,41.29,41.25,41.25,15900.0,35.2877,35.2962,35.262,35.262,15900.0
2013-09-16 12:50:00,41.25,41.27,41.21,41.21,14400.0,35.262,35.2791,35.2278,35.2278,14400.0
2013-09-16 12:55:00,41.22,41.26,41.21,41.21,10700.0,35.2364,35.2706,35.2278,35.2278,10700.0
2013-09-16 13:00:00,41.21,41.26,41.21,41.22,14000.0,35.2278,35.2706,35.2278,35.2364,14000.0
2013-09-16 13:05:00,41.23,41.25,41.22,41.22,8100.0,35.2449,35.262,35.2364,35.2364,8100.0
2013-09-16 13:10:00,41.22,41.23,41.2,41.2,11800.0,35.2364,35.2449,35.2193,35.2193,11800.0
2013-09-16 13:15:00,41.2,41.21,41.18,41.18,12400.0,35.2193,35.2278,35.2022,35.2022,12400.0
2013-09-16 13:20:00,41.17,41.17,41.16,41.17,11200.0,35.1936,35.1936,35.1851,35.1936,11200.0
2013-09-16 13:25:00,41.18,41.18,41.15,41.18,9800.0,35.2022,35.2022,35.1765,35.2022,9800.0
2013-09-16 13:30:00,41.18,41.23,41.18,41.22,9300.0,35.2022,35.2449,35.2022,35.2364,9300.0
2013-09-16 13:35:00,41.21,41.22,41.18,41.2,10000.0,35.2278,35.2364,35.2022,35.2193,10000.0
2013-09-16 13:40:00,41.2,41.2,41.11,41.17,22800.0,35.2193,35.2193,35.1423,35.1936,22800.0
2013-09-16 13:45:00,41.17,41.22,41.16,41.17,12700.0,35.1936,35.2364,35.1851,35.1936,12700.0
2013-09-16 13:50:00,41.18,41.18,41.14,41.18,8800.0,35.2022,35.2022,35.168,35.2022,8800.0
2013-09-16 13:55:00,41.18,41.23,41.18,41.21,11200.0,35.2022,35.2449,35.2022,35.2278,11200.0
2013-09-16 14:00:00,41.22,41.22,41.18,41.19,37800.0,35.2364,35.2364,35.2022,35.2107,37800.0
2013-09-16 14:05:00,41.18,41.2,41.18,41.2,6900.0,35.2022,35.2193,35.2022,35.2193,6900.0
2013-09-16 14:10:00,41.2,41.21,41.18,41.21,13900.0,35.2193,35.2278,35.2022,35.2278,13900.0
2013-09-16 14:15:00,41.21,41.26,41.2,41.23,15800.0,35.2278,35.2706,35.2193,35.2449,15800.0
2013-09-16 14:20:00,41.23,41.24,41.21,41.23,11200.0,35.2449,35.2535,35.2278,35.2449,11200.0
2013-09-16 14:25:00,41.24,41.25,41.22,41.25,9500.0,35.2535,35.262,35.2364,35.262,9500.0
2013-09-16 14:30:00,41.24,41.25,41.21,41.22,18700.0,35.2535,35.262,35.2278,35.2364,18700.0
2013-09-16 14:35:00,41.21,41.21,41.09,41.09,35700.0,35.2278,35.2278,35.1252,35.1252,35700.0
2013-09-16 14:40:00,41.09,41.15,41.09,41.14,19700.0,35.1252,35.1765,35.1252,35.168,19700.0
2013-09-16 14:45:00,41.15,41.18,41.09,41.09,28200.0,35.1765,35.2022,35.1252,35.1252,28200.0
2013-09-16 14:50:00,41.09,41.12,41.09,41.11,112100.0,35.1252,35.1509,35.1252,35.1423,112100.0
2013-09-16 14:55:00,41.12,41.12,41.01,41.11,24300.0,35.1509,35.1509,35.0569,35.1423,24300.0
2013-09-16 15:00:00,41.1,41.13,41.09,41.12,27200.0,35.1338,35.1594,35.1252,35.1509,27200.0
2013-09-16 15:05:00,41.12,41.13,41.09,41.1,21700.0,35.1509,35.1594,35.1252,35.1338,21700.0
2013-09-16 15:10:00,41.1,41.11,41.08,41.08,19300.0,35.1338,35.1423,35.1167,35.1167,19300.0
2013-09-16 15:15:00,41.08,41.08,41.05,41.06,118700.0,35.1167,35.1167,35.091,35.0996,118700.0
2013-09-16 15:20:00,41.07,41.11,41.06,41.07,42000.0,35.1081,35.1423,35.0996,35.1081,42000.0
2013-09-16 15:25:00,41.06,41.07,41.02,41.02,29600.0,35.0996,35.1081,35.0654,35.0654,29600.0
2013-09-16 15:30:00,41.01,41.06,40.99,41.04,53700.0,35.0569,35.0996,35.0398,35.0825,53700.0
2013-09-16 15:35:00,41.05,41.05,41.0,41.04,33800.0,35.091,35.091,35.0483,35.0825,33800.0
2013-09-16 15:40:00,41.04,41.04,40.95,40.96,42000.0,35.0825,35.0825,35.0056,35.0141,42000.0
2013-09-16 15:45:00,40.96,41.0,40.95,40.98,72400.0,35.0141,35.0483,35.0056,35.0312,72400.0
2013-09-16 15:50:00,40.99,41.02,40.98,41.01,103000.0,35.0398,35.0654,35.0312,35.0569,103000.0
2013-09-16 15:55:00,41.02,41.04,40.98,40.99,304000.0,35.0654,35.0825,35.0312,35.0398,304000.0
2013-09-17 09:30:00,41.07,41.23,41.03,41.2,44600.0,35.1081,35.2449,35.074,35.2193,44600.0
2013-09-17 09:35:00,41.2,41.28,41.18,41.2,38200.0,35.2193,35.2877,35.2022,35.2193,38200.0
2013-09-17 09:40:00,41.2,41.22,41.16,41.21,33400.0,35.2193,35.2364,35.1851,35.2278,33400.0
2013-09-17 09:45:00,41.21,41.22,41.16,41.18,22300.0,35.2278,35.2364,35.1851,35.2022,22300.0
2013-09-17 09:50:00,41.18,41.22,41.15,41.19,31500.0,35.2022,35.2364,35.1765,35.2107,31500.0
2013-09-17 09:55:00,41.18,41.21,41.14,41.19,11500.0,35.2022,35.2278,35.168,35.2107,11500.0
2013-09-17 10:00:00,41.17,41.19,41.09,41.16,26200.0,35.1936,35.2107,35.1252,35.1851,26200.0
2013-09-17 10:05:00,41.15,41.22,41.14,41.14,24900.0,35.1765,35.2364,35.168,35.168,24900.0
2013-09-17 10:10:00,41.14,41.17,41.12,41.13,32900.0,35.168,35.1936,35.1509,35.1594,32900.0
2013-09-17 10:15:00,41.15,41.2,41.13,41.13,74900.0,35.1765,35.2193,35.1594,35.1594,74900.0
2013-09-17 10:20:00,41.14,41.21,41.14,41.2,18400.0,35.168,35.2278,35.168,35.2193,18400.0
2013-09-17 10:25:00,41.2,41.21,41.19,41.2,12800.0,35.2193,35.2278,35.2107,35.2193,12800.0
2013-09-17 10:30:00,41.2,41.21,41.19,41.19,8500.0,35.2193,35.2278,35.2107,35.2107,8500.0
2013-09-17 10:35:00,41.19,41.19,41.14,41.16,10800.0,35.2107,35.2107,35.168,35.1851,10800.0
2013-09-17 10:40:00,41.15,41.2,41.15,41.2,12800.0,35.1765,35.2193,35.1765,35.2193,12800.0
2013-09-17 10:45:00,41.2,41.21,41.15,41.16,11600.0,35.2193,35.2278,35.1765,35.1851,11600.0
2013-09-17 10:50:00,41.17,41.18,41.09,41.11,15600.0,35.1936,35.2022,35.1252,35.1423,15600.0
2013-09-17 10:55:00,41.12,41.13,41.05,41.06,14000.0,35.1509,35.1594,35.091,35.0996,14000.0
2013-09-17 11:00:00,41.06,41.12,41.06,41.12,8800.0,35.0996,35.1509,35.0996,35.1509,8800.0
2013-09-17 11:05:00,41.12,41.12,41.03,41.05,34800.0,35.1509,35.1509,35.074,35.091,34800.0
2013-09-17 11:10:00,41.06,41.09,41.05,41.06,9300.0,35.0996,35.1252,35.091,35.0996,9300.0
2013-09-17 11:15:00,41.07,41.07,41.04,41.04,10700.0,35.1081,35.1081,35.0825,35.0825,10700.0
2013-09-17 11:20:00,41.04,41.09,41.04,41.09,11000.0,35.0825,35.1252,35.0825,35.1252,11000.0
2013-09-17 11:25:00,41.09,41.11,41.02,41.11,11900.0,35.1252,35.1423,35.0654,35.1423,11900.0
2013-09-17 11:30:00,41.1,41.11,41.08,41.08,12100.0,35.1338,35.1423,35.1167,35.1167,12100.0
2013-09-17 11:35:00,41.09,41.11,41.07,41.11,266900.0,35.1252,35.1423,35.1081,35.1423,266900.0
2013-09-17 11:40:00,41.11,41.12,41.09,41.1,14600.0,35.1423,35.1509,35.1252,35.1338,14600.0
2013-09-17 11:45:00,41.1,41.11,41.08,41.1,18400.0,35.1338,35.1423,35.1167,35.1338,18400.0
2013-09-17 11:50:00,41.11,41.12,41.08,41.1,15400.0,35.1423,35.1509,35.1167,35.1338,15400.0
2013-09-17 11:55:00,41.1,41.12,41.09,41.09,27600.0,35.1338,35.1509,35.1252,35.1252,27600.0
2013-09-17 12:00:00,41.09,41.1,41.05,41.05,10800.0,35.1252,35.1338,35.091,35.091,10800.0
2013-09-17 12:05:00,41.05,41.07,41.04,41.06,12500.0,35.091,35.1081,35.0825,35.0996,12500.0
2013-09-17 12:10:00,41.05,41.07,41.05,41.06,16600.0,35.091,35.1081,35.091,35.0996,16600.0
2013-09-17 12:15:00,41.06,41.07,41.06,41.06,13500.0,35.0996,35.1081,35.0996,35.0996,13500.0
2013-09-17 12:20:00,41.06,41.07,41.05,41.06,3200.0,35.0996,35.1081,35.091,35.0996,3200.0
2013-09-17 12:25:00,41.07,41.08,41.06,41.07,5100.0,35.1081,35.1167,35.0996,35.1081,5100.0
2013-09-17 12:30:00,41.07,41.09,41.06,41.06,25400.0,35.1081,35.1252,35.0996,35.0996,25400.0
2013-09-17 12:35:00,41.06,41.07,41.05,41.07,9600.0,35.0996,35.1081,35.091,35.1081,9600.0
2013-09-17 12:40:00,41.07,41.08,41.06,41.07,7300.0,35.1081,35.1167,35.0996,35.1081,7300.0
2013-09-17 12:45:00,41.07,41.1,41.06,41.09,12000.0,35.1081,35.1338,35.0996,35.1252,12000.0
2013-09-17 12:50:00,41.1,41.1,41.08,41.09,35400.0,35.1338,35.1338,35.1167,35.1252,35400.0
2013-09-17 12:55:00,41.09,41.1,41.08,41.09,8600.0,35.1252,35.1338,35.1167,35.1252,8600.0
2013-09-17 13:00:00,41.09,41.1,41.07,41.08,30200.0,35.1252,35.1338,35.1081,35.1167,30200.0
2013-09-17 13:05:00,41.08,41.09,41.07,41.09,7000.0,35.1167,35.1252,35.1081,35.1252,7000.0
2013-09-17 13:10:00,41.09,41.09,41.08,41.08,6400.0,35.1252,35.1252,35.1167,35.1167,6400.0
2013-09-17 13:15:00,41.08,41.09,41.06,41.07,8400.0,35.1167,35.1252,35.0996,35.1081,8400.0
2013-09-17 13:20:00,41.06,41.08,41.06,41.07,15100.0,35.0996,35.1167,35.0996,35.1081,15100.0
2013-09-17 13:25:00,41.07,41.07,41.04,41.04,11600.0,35.1081,35.1081,35.0825,35.0825,11600.0
2013-09-17 13:30:00,41.03,41.04,41.02,41.03,24900.0,35.074,35.0825,35.0654,35.074,24900.0
2013-09-17 13:35:00,41.03,41.04,41.02,41.03,7500.0,35.074,35.0825,35.0654,35.074,7500.0
2013-09-17 13:40:00,41.02,41.03,41.01,41.03,23100.0,35.0654,35.074,35.0569,35.074,23100.0
2013-09-17 13:45:00,41.03,41.05,41.03,41.05,10500.0,35.074,35.091,35.074,35.091,10500.0
2013-09-17 13:50:00,41.05,41.05,41.02,41.05,21000.0,35.091,35.091,35.0654,35.091,21000.0
2013-09-17 13:55:00,41.05,41.05,41.02,41.04,15400.0,35.091,35.091,35.0654,35.0825,15400.0
2013-09-17 14:00:00,41.04,41.06,41.03,41.05,30000.0,35.0825,35.0996,35.074,35.091,30000.0
2013-09-17 14:05:00,41.04,41.08,41.03,41.03,45500.0,35.0825,35.1167,35.074,35.074,45500.0
2013-09-17 14:10:00,41.04,41.07,41.04,41.04,11900.0,35.0825,35.1081,35.0825,35.0825,11900.0
2013-09-17 14:15:00,41.04,41.06,41.02,41.06,30800.0,35.0825,35.0996,35.0654,35.0996,30800.0
2013-09-17 14:20:00,41.07,41.08,41.02,41.03,47500.0,35.1081,35.1167,35.0654,35.074,47500.0
2013-09-17 14:25:00,41.04,41.06,41.03,41.03,277500.0,35.0825,35.0996,35.074,35.074,277500.0
2013-09-17 14:30:00,41.04,41.08,41.04,41.08,41400.0,35.0825,35.1167,35.0825,35.1167,41400.0
2013-09-17 14:35:00,41.08,41.08,41.04,41.06,33400.0,35.1167,35.1167,35.0825,35.0996,33400.0
2013-09-17 14:40:00,41.05,41.07,41.04,41.04,8500.0,35.091,35.1081,35.0825,35.0825,8500.0
2013-09-17 14:45:00,41.04,41.05,41.0,41.03,17700.0,35.0825,35.091,35.0483,35.074,17700.0
2013-09-17 14:50:00,41.04,41.04,41.03,41.03,10700.0,35.0825,35.0825,35.074,35.074,10700.0
2013-09-17 14:55:00,41.03,41.04,41.01,41.03,18100.0,35.074,35.0825,35.0569,35.074,18100.0
2013-09-17 15:00:00,41.02,41.04,41.01,41.04,27400.0,35.0654,35.0825,35.0569,35.0825,27400.0
2013-09-17 15:05:00,41.04,41.04,41.01,41.02,24700.0,35.0825,35.0825,35.0569,35.0654,24700.0
2013-09-17 15:10:00,41.03,41.05,41.03,41.04,9600.0,35.074,35.091,35.074,35.0825,9600.0
2013-09-17 15:15:00,41.05,41.05,41.01,41.03,20100.0,35.091,35.091,35.0569,35.074,20100.0
2013-09-17 15:20:00,41.03,41.03,41.0,41.0,21500.0,35.074,35.074,35.0483,35.0483,21500.0
2013-09-17 15:25:00,41.0,41.01,40.98,41.01,23800.0,35.0483,35.0569,35.0312,35.0569,23800.0
2013-09-17 15:30:00,41.01,41.02,40.96,40.96,29700.0,35.0569,35.0654,35.0141,35.0141,29700.0
2013-09-17 15:35:00,40.96,40.97,40.95,40.96,32800.0,35.0141,35.0227,35.0056,35.0141,32800.0
2013-09-17 15:40:00,40.97,40.97,40.94,40.95,45700.0,35.0227,35.0227,34.997,35.0056,45700.0
2013-09-17 15:45:00,40.95,41.01,40.95,41.0,89500.0,35.0056,35.0569,35.0056,35.0483,89500.0
2013-09-17 15:50:00,41.0,41.03,40.99,41.03,65800.0,35.0483,35.074,35.0398,35.074,65800.0
2013-09-17 15:55:00,41.03,41.07,41.02,41.06,148700.0,35.074,35.1081,35.0654,35.0996,148700.0
2013-09-18 09:30:00,41.07,41.1,40.9,40.96,41700.0,35.1081,35.1338,34.9628,35.0141,41700.0
2013-09-18 09:35:00,40.96,41.06,40.95,41.04,10600.0,35.0141,35.0996,35.0056,35.0825,10600.0
2013-09-18 09:40:00,41.04,41.13,40.98,41.11,15500.0,35.0825,35.1594,35.0312,35.1423,15500.0
2013-09-18 09:45:00,41.13,41.14,41.02,41.02,15700.0,35.1594,35.168,35.0654,35.0654,15700.0
2013-09-18 09:50:00,41.02,41.09,41.02,41.07,18300.0,35.0654,35.1252,35.0654,35.1081,18300.0
2013-09-18 09:55:00,41.07,41.13,41.06,41.12,11300.0,35.1081,35.1594,35.0996,35.1509,11300.0
2013-09-18 10:00:00,41.12,41.22,41.12,41.17,38500.0,35.1509,35.2364,35.1509,35.1936,38500.0
2013-09-18 10:05:00,41.16,41.18,41.1,41.11,66200.0,35.1851,35.2022,35.1338,35.1423,66200.0
2013-09-18 10:10:00,41.12,41.12,41.06,41.09,12100.0,35.1509,35.1509,35.0996,35.1252,12100.0
2013-09-18 10:15:00,41.09,41.09,41.05,41.06,7100.0,35.1252,35.1252,35.091,35.0996,7100.0
2013-09-18 10:20:00,41.05,41.1,41.05,41.06,10900.0,35.091,35.1338,35.091,35.0996,10900.0
2013-09-18 10:25:00,41.06,41.09,41.05,41.08,11400.0,35.0996,35.1252,35.091,35.1167,11400.0
2013-09-18 10:30:00,41.08,41.09,41.05,41.06,14600.0,35.1167,35.1252,35.091,35.0996,14600.0
2013-09-18 10:35:00,41.06,41.09,41.05,41.05,11100.0,35.0996,35.1252,35.091,35.091,11100.0
2013-09-18 10:40:00,41.05,41.06,41.02,41.03,11100.0,35.091,35.0996,35.0654,35.074,11100.0
2013-09-18 10:45:00,41.03,41.06,41.02,41.06,160200.0,35.074,35.0996,35.0654,35.0996,160200.0
2013-09-18 10:50:00,41.06,41.08,41.05,41.06,6100.0,35.0996,35.1167,35.091,35.0996,6100.0
2013-09-18 10:55:00,41.07,41.09,41.04,41.04,11900.0,35.1081,35.1252,35.0825,35.0825,11900.0
2013-09-18 11:00:00,41.04,41.08,41.04,41.07,8700.0,35.0825,35.1167,35.0825,35.1081,8700.0
2013-09-18 11:05:00,41.07,41.08,41.03,41.08,119600.0,35.1081,35.1167,35.074,35.1167,119600.0
2013-09-18 11:10:00,41.08,41.11,41.08,41.11,11000.0,35.1167,35.1423,35.1167,35.1423,11000.0
2013-09-18 11:15:00,41.09,41.16,41.09,41.16,15200.0,35.1252,35.1851,35.1252,35.1851,15200.0
2013-09-18 11:20:00,41.17,41.23,41.16,41.22,79400.0,35.1936,35.2449,35.1851,35.2364,79400.0
2013-09-18 11:25:00,41.23,41.27,41.23,41.26,24800.0,35.2449,35.2791,35.2449,35.2706,24800.0
2013-09-18 11:30:00,41.27,41.27,41.23,41.23,52700.0,35.2791,35.2791,35.2449,35.2449,52700.0
2013-09-18 11:35:00,41.24,41.24,41.2,41.22,48700.0,35.2535,35.2535,35.2193,35.2364,48700.0
2013-09-18 11:40:00,41.22,41.26,41.22,41.24,13200.0,35.2364,35.2706,35.2364,35.2535,13200.0
2013-09-18 11:45:00,41.24,41.25,41.21,41.25,10000.0,35.2535,35.262,35.2278,35.262,10000.0
2013-09-18 11:50:00,41.25,41.26,41.19,41.19,18300.0,35.262,35.2706,35.2107,35.2107,18300.0
2013-09-18 11:55:00,41.2,41.21,41.16,41.18,12200.0,35.2193,35.2278,35.1851,35.2022,12200.0
2013-09-18 12:00:00,41.19,41.21,41.16,41.16,23800.0,35.2107,35.2278,35.1851,35.1851,23800.0
2013-09-18 12:05:00,41.16,41.19,41.16,41.16,13300.0,35.1851,35.2107,35.1851,35.1851,13300.0
2013-09-18 12:10:00,41.16,41.17,41.14,41.14,29900.0,35.1851,35.1936,35.168,35.168,29900.0
2013-09-18 12:15:00,41.15,41.15,41.13,41.14,11200.0,35.1765,35.1765,35.1594,35.168,11200.0
2013-09-18 12:20:00,41.13,41.14,41.1,41.13,73500.0,35.1594,35.168,35.1338,35.1594,73500.0
2013-09-18 12:25:00,41.13,41.15,41.13,41.15,14700.0,35.1594,35.1765,35.1594,35.1765,14700.0
2013-09-18 12:30:00,41.15,41.15,41.14,41.14,6400.0,35.1765,35.1765,35.168,35.168,6400.0
2013-09-18 12:35:00,41.14,41.15,41.13,41.13,17300.0,35.168,35.1765,35.1594,35.1594,17300.0
2013-09-18 12:40:00,41.14,41.15,41.13,41.15,3500.0,35.168,35.1765,35.1594,35.1765,3500.0
2013-09-18 12:45:00,41.15,41.15,41.14,41.15,9700.0,35.1765,35.1765,35.168,35.1765,9700.0
2013-09-18 12:50:00,41.15,41.15,41.13,41.13,121600.0,35.1765,35.1765,35.1594,35.1594,121600.0
2013-09-18 12:55:00,41.14,41.14,41.13,41.13,3700.0,35.168,35.168,35.1594,35.1594,3700.0
2013-09-18 13:00:00,41.13,41.15,41.13,41.15,12800.0,35.1594,35.1765,35.1594,35.1765,12800.0
2013-09-18 13:05:00,41.15,41.19,41.15,41.19,15900.0,35.1765,35.2107,35.1765,35.2107,15900.0
2013-09-18 13:10:00,41.19,41.2,41.18,41.19,3400.0,35.2107,35.2193,35.2022,35.2107,3400.0
2013-09-18 13:15:00,41.2,41.26,41.2,41.25,14000.0,35.2193,35.2706,35.2193,35.262,14000.0
2013-09-18 13:20:00,41.25,41.3,41.24,41.25,49000.0,35.262,35.3048,35.2535,35.262,49000.0
2013-09-18 13:25:00,41.26,41.27,41.23,41.23,45100.0,35.2706,35.2791,35.2449,35.2449,45100.0
2013-09-18 13:30:00,41.23,41.24,41.22,41.23,6800.0,35.2449,35.2535,35.2364,35.2449,6800.0
2013-09-18 13:35:00,41.22,41.29,41.22,41.26,9700.0,35.2364,35.2962,35.2364,35.2706,9700.0
2013-09-18 13:40:00,41.26,41.3,41.26,41.26,11200.0,35.2706,35.3048,35.2706,35.2706,11200.0
2013-09-18 13:45:00,41.27,41.29,41.26,41.29,11900.0,35.2791,35.2962,35.2706,35.2962,11900.0
2013-09-18 13:50:00,41.28,41.28,41.25,41.26,24000.0,35.2877,35.2877,35.262,35.2706,24000.0
2013-09-18 13:55:00,41.26,41.27,41.23,41.24,13000.0,35.2706,35.2791,35.2449,35.2535,13000.0
2013-09-18 14:00:00,41.25,41.86,41.25,41.55,114000.0,35.262,35.7835,35.262,35.5185,114000.0
2013-09-18 14:05:00,41.54,41.76,41.53,41.68,49000.0,35.5099,35.698,35.5014,35.6296,49000.0
2013-09-18 14:10:00,41.69,41.81,41.68,41.75,81700.0,35.6381,35.7407,35.6296,35.6894,81700.0
2013-09-18 14:15:00,41.74,41.77,41.65,41.71,85300.0,35.6809,35.7065,35.604,35.6552,85300.0
2013-09-18 14:20:00,41.71,41.95,41.71,41.93,63400.0,35.6552,35.8604,35.6552,35.8433,63400.0
2013-09-18 14:25:00,41.93,41.95,41.82,41.85,37400.0,35.8433,35.8604,35.7493,35.7749,37400.0
2013-09-18 14:30:00,41.85,41.85,41.73,41.73,107400.0,35.7749,35.7749,35.6723,35.6723,107400.0
2013-09-18 14:35:00,41.73,41.8,41.68,41.78,79400.0,35.6723,35.7322,35.6296,35.7151,79400.0
2013-09-18 14:40:00,41.78,41.78,41.71,41.77,49300.0,35.7151,35.7151,35.6552,35.7065,49300.0
2013-09-18 14:45:00,41.77,41.92,41.7,41.88,124700.0,35.7065,35.8348,35.6467,35.8006,124700.0
2013-09-18 14:50:00,41.87,42.0,41.83,42.0,72700.0,35.792,35.9031,35.7578,35.9031,72700.0
2013-09-18 14:55:00,42.0,42.21,42.0,42.21,48900.0,35.9031,36.0827,35.9031,36.0827,48900.0
2013-09-18 15:00:00,42.21,42.21,42.1,42.14,43000.0,36.0827,36.0827,35.9886,36.0228,43000.0
2013-09-18 15:05:00,42.13,42.17,42.11,42.15,19400.0,36.0143,36.0485,35.9972,36.0314,19400.0
2013-09-18 15:10:00,42.15,42.15,41.99,41.99,37000.0,36.0314,36.0314,35.8946,35.8946,37000.0
2013-09-18 15:15:00,42.0,42.05,41.99,42.0,30100.0,35.9031,35.9459,35.8946,35.9031,30100.0
2013-09-18 15:20:00,42.0,42.04,41.96,41.98,24600.0,35.9031,35.9373,35.869,35.886,24600.0
2013-09-18 15:25:00,41.97,42.03,41.96,42.01,38800.0,35.8775,35.9288,35.869,35.9117,38800.0
2013-09-18 15:30:00,42.02,42.06,42.0,42.03,58200.0,35.9202,35.9544,35.9031,35.9288,58200.0
2013-09-18 15:35:00,42.03,42.06,41.97,42.05,29700.0,35.9288,35.9544,35.8775,35.9459,29700.0
2013-09-18 15:40:00,42.05,42.11,42.04,42.06,101600.0,35.9459,35.9972,35.9373,35.9544,101600.0
2013-09-18 15:45:00,42.06,42.1,42.05,42.09,59200.0,35.9544,35.9886,35.9459,35.9801,59200.0
2013-09-18 15:50:00,42.09,42.12,42.05,42.06,78600.0,35.9801,36.0057,35.9459,35.9544,78600.0
2013-09-18 15:55:00,42.06,42.13,42.05,42.13,189600.0,35.9544,36.0143,35.9459,36.0143,189600.0
2013-09-19 09:30:00,42.28,42.4,42.26,42.28,46500.0,36.1425,36.2451,36.1254,36.1425,46500.0
2013-09-19 09:35:00,42.28,42.31,42.15,42.18,40800.0,36.1425,36.1681,36.0314,36.057,40800.0
2013-09-19 09:40:00,42.19,42.36,42.09,42.28,49900.0,36.0656,36.2109,35.9801,36.1425,49900.0
2013-09-19 09:45:00,42.28,42.41,42.27,42.33,34000.0,36.1425,36.2536,36.134,36.1852,34000.0
2013-09-19 09:50:00,42.34,42.44,42.29,42.42,47000.0,36.1938,36.2793,36.151,36.2622,47000.0
2013-09-19 09:55:00,42.41,42.47,42.39,42.43,24500.0,36.2536,36.3049,36.2365,36.2707,24500.0
2013-09-19 10:00:00,42.41,42.41,42.25,42.25,25600.0,36.2536,36.2536,36.1169,36.1169,25600.0
2013-09-19 10:05:00,42.25,42.25,42.17,42.19,73300.0,36.1169,36.1169,36.0485,36.0656,73300.0
2013-09-19 10:10:00,42.19,42.24,42.17,42.2,33200.0,36.0656,36.1083,36.0485,36.0741,33200.0
2013-09-19 10:15:00,42.2,42.23,42.19,42.22,58200.0,36.0741,36.0998,36.0656,36.0912,58200.0
2013-09-19 10:20:00,42.21,42.22,42.12,42.19,68700.0,36.0827,36.0912,36.0057,36.0656,68700.0
2013-09-19 10:25:00,42.2,42.21,42.13,42.15,78100.0,36.0741,36.0827,36.0143,36.0314,78100.0
2013-09-19 10:30:00,42.15,42.21,42.12,42.2,25500.0,36.0314,36.0827,36.0057,36.0741,25500.0
2013-09-19 10:35:00,42.2,42.24,42.15,42.23,15500.0,36.0741,36.1083,36.0314,36.0998,15500.0
2013-09-19 10:40:00,42.24,42.25,42.15,42.16,34300.0,36.1083,36.1169,36.0314,36.0399,34300.0
2013-09-19 10:45:00,42.16,42.21,42.16,42.18,19700.0,36.0399,36.0827,36.0399,36.057,19700.0
2013-09-19 10:50:00,42.17,42.2,42.17,42.18,16000.0,36.0485,36.0741,36.0485,36.057,16000.0
2013-09-19 10:55:00,42.17,42.18,42.1,42.12,19400.0,36.0485,36.057,35.9886,36.0057,19400.0
2013-09-19 11:00:00,42.12,42.21,42.11,42.15,14300.0,36.0057,36.0827,35.9972,36.0314,14300.0
2013-09-19 11:05:00,42.15,42.16,42.11,42.11,12600.0,36.0314,36.0399,35.9972,35.9972,12600.0
2013-09-19 11:10:00,42.11,42.11,42.05,42.05,18700.0,35.9972,35.9972,35.9459,35.9459,18700.0
2013-09-19 11:15:00,42.04,42.09,42.04,42.07,17200.0,35.9373,35.9801,35.9373,35.963,17200.0
2013-09-19 11:20:00,42.07,42.07,42.04,42.06,13200.0,35.963,35.963,35.9373,35.9544,13200.0
2013-09-19 11:25:00,42.06,42.08,42.05,42.05,14400.0,35.9544,35.9715,35.9459,35.9459,14400.0
2013-09-19 11:30:00,42.04,42.04,41.97,41.99,14400.0,35.9373,35.9373,35.8775,35.8946,14400.0
2013-09-19 11:35:00,42.0,42.08,42.0,42.08,9700.0,35.9031,35.9715,35.9031,35.9715,9700.0
2013-09-19 11:40:00,42.09,42.13,42.08,42.11,9500.0,35.9801,36.0143,35.9715,35.9972,9500.0
2013-09-19 11:45:00,42.12,42.15,42.1,42.15,14500.0,36.0057,36.0314,35.9886,36.0314,14500.0
2013-09-19 11:50:00,42.14,42.14,42.12,42.14,34000.0,36.0228,36.0228,36.0057,36.0228,34000.0
2013-09-19 11:55:00,42.13,42.16,42.12,42.15,32800.0,36.0143,36.0399,36.0057,36.0314,32800.0
2013-09-19 12:00:00,42.16,42.18,42.14,42.18,12700.0,36.0399,36.057,36.0228,36.057,12700.0
2013-09-19 12:05:00,42.18,42.2,42.18,42.18,8700.0,36.057,36.0741,36.057,36.057,8700.0
2013-09-19 12:10:00,42.17,42.17,42.1,42.1,16300.0,36.0485,36.0485,35.9886,35.9886,16300.0
2013-09-19 12:15:00,42.1,42.12,42.09,42.11,161300.0,35.9886,36.0057,35.9801,35.9972,161300.0
2013-09-19 12:20:00,42.11,42.16,42.11,42.15,19500.0,35.9972,36.0399,35.9972,36.0314,19500.0
2013-09-19 12:25:00,42.14,42.14,42.11,42.12,6500.0,36.0228,36.0228,35.9972,36.0057,6500.0
2013-09-19 12:30:00,42.12,42.13,42.1,42.1,8200.0,36.0057,36.0143,35.9886,35.9886,8200.0
2013-09-19 12:35:00,42.1,42.1,42.08,42.09,6600.0,35.9886,35.9886,35.9715,35.9801,6600.0
2013-09-19 12:40:00,42.09,42.11,42.09,42.1,10400.0,35.9801,35.9972,35.9801,35.9886,10400.0
2013-09-19 12:45:00,42.1,42.1,42.05,42.06,8700.0,35.9886,35.9886,35.9459,35.9544,8700.0
2013-09-19 12:50:00,42.07,42.09,42.07,42.08,6400.0,35.963,35.9801,35.963,35.9715,6400.0
2013-09-19 12:55:00,42.08,42.08,42.03,42.03,11900.0,35.9715,35.9715,35.9288,35.9288,11900.0
2013-09-19 13:00:00,42.02,42.03,41.95,41.96,8300.0,35.9202,35.9288,35.8604,35.869,8300.0
2013-09-19 13:05:00,41.95,41.96,41.91,41.94,47100.0,35.8604,35.869,35.8262,35.8519,47100.0
2013-09-19 13:10:00,41.92,41.98,41.92,41.96,18200.0,35.8348,35.886,35.8348,35.869,18200.0
2013-09-19 13:15:00,41.95,41.97,41.94,41.95,39700.0,35.8604,35.8775,35.8519,35.8604,39700.0
2013-09-19 13:20:00,41.95,41.96,41.91,41.91,20800.0,35.8604,35.869,35.8262,35.8262,20800.0
2013-09-19 13:25:00,41.91,41.94,41.9,41.94,4600.0,35.8262,35.8519,35.8177,35.8519,4600.0
2013-09-19 13:30:00,41.94,41.96,41.94,41.95,8100.0,35.8519,35.869,35.8519,35.8604,8100.0
2013-09-19 13:35:00,41.95,41.96,41.93,41.93,17900.0,35.8604,35.869,35.8433,35.8433,17900.0
2013-09-19 13:40:00,41.93,41.95,41.93,41.95,6400.0,35.8433,35.8604,35.8433,35.8604,6400.0
2013-09-19 13:45:00,41.94,41.95,41.94,41.95,8300.0,35.8519,35.8604,35.8519,35.8604,8300.0
2013-09-19 13:50:00,41.95,41.96,41.94,41.94,16000.0,35.8604,35.869,35.8519,35.8519,16000.0
2013-09-19 13:55:00,41.95,41.96,41.92,41.93,19000.0,35.8604,35.869,35.8348,35.8433,19000.0
2013-09-19 14:00:00,41.93,41.94,41.89,41.91,16600.0,35.8433,35.8519,35.8091,35.8262,16600.0
2013-09-19 14:05:00,41.9,41.94,41.9,41.92,8100.0,35.8177,35.8519,35.8177,35.8348,8100.0
2013-09-19 14:10:00,41.93,41.95,41.92,41.93,6200.0,35.8433,35.8604,35.8348,35.8433,6200.0
2013-09-19 14:15:00,41.94,41.96,41.92,41.93,142900.0,35.8519,35.869,35.8348,35.8433,142900.0
2013-09-19 14:20:00,41.93,41.94,41.92,41.92,4100.0,35.8433,35.8519,35.8348,35.8348,4100.0
2013-09-19 14:25:00,41.92,41.93,41.88,41.88,14400.0,35.8348,35.8433,35.8006,35.8006,14400.0
2013-09-19 14:30:00,41.87,41.89,41.87,41.89,10300.0,35.792,35.8091,35.792,35.8091,10300.0
2013-09-19 14:35:00,41.89,41.9,41.89,41.89,20200.0,35.8091,35.8177,35.8091,35.8091,20200.0
2013-09-19 14:40:00,41.89,41.89,41.88,41.89,10100.0,35.8091,35.8091,35.8006,35.8091,10100.0
2013-09-19 14:45:00,41.89,41.91,41.89,41.89,14300.0,35.8091,35.8262,35.8091,35.8091,14300.0
2013-09-19 14:50:00,41.89,41.91,41.89,41.9,7000.0,35.8091,35.8262,35.8091,35.8177,7000.0
2013-09-19 14:55:00,41.9,41.91,41.89,41.89,10700.0,35.8177,35.8262,35.8091,35.8091,10700.0
2013-09-19 15:00:00,41.89,41.93,41.89,41.92,14300.0,35.8091,35.8433,35.8091,35.8348,14300.0
2013-09-19 15:05:00,41.91,41.95,41.91,41.94,15900.0,35.8262,35.8604,35.8262,35.8519,15900.0
2013-09-19 15:10:00,41.94,41.95,41.92,41.94,17700.0,35.8519,35.8604,35.8348,35.8519,17700.0
2013-09-19 15:15:00,41.94,41.97,41.93,41.97,24900.0,35.8519,35.8775,35.8433,35.8775,24900.0
2013-09-19 15:20:00,41.97,42.02,41.97,42.0,24200.0,35.8775,35.9202,35.8775,35.9031,24200.0
2013-09-19 15:25:00,42.0,42.02,41.98,41.99,31600.0,35.9031,35.9202,35.886,35.8946,31600.0
2013-09-19 15:30:00,41.99,41.99,41.93,41.96,27100.0,35.8946,35.8946,35.8433,35.869,27100.0
2013-09-19 15:35:00,41.96,41.99,41.95,41.98,34700.0,35.869,35.8946,35.8604,35.886,34700.0
2013-09-19 15:40:00,41.98,42.0,41.98,41.98,24100.0,35.886,35.9031,35.886,35.886,24100.0
2013-09-19 15:45:00,41.98,42.04,41.98,42.0,37100.0,35.886,35.9373,35.886,35.9031,37100.0
2013-09-19 15:50:00,42.01,42.04,42.01,42.01,27200.0,35.9117,35.9373,35.9117,35.9117,27200.0
2013-09-19 15:55:00,42.01,42.03,41.96,41.98,141100.0,35.9117,35.9288,35.869,35.886,141100.0
2013-09-20 09:30:00,41.97,42.04,41.86,41.89,442900.0,35.8775,35.9373,35.7835,35.8091,442900.0
2013-09-20 09:35:00,41.9,41.93,41.76,41.8,75400.0,35.8177,35.8433,35.698,35.7322,75400.0
2013-09-20 09:40:00,41.79,41.85,41.6,41.72,78100.0,35.7236,35.7749,35.5612,35.6638,78100.0
2013-09-20 09:45:00,41.74,41.79,41.65,41.68,30000.0,35.6809,35.7236,35.604,35.6296,30000.0
2013-09-20 09:50:00,41.67,41.8,41.64,41.71,58800.0,35.621,35.7322,35.5954,35.6552,58800.0
2013-09-20 09:55:00,41.72,41.73,41.61,41.66,26600.0,35.6638,35.6723,35.5698,35.6125,26600.0
2013-09-20 10:00:00,41.66,41.69,41.57,41.59,32500.0,35.6125,35.6381,35.5356,35.5527,32500.0
2013-09-20 10:05:00,41.57,41.62,41.49,41.49,59200.0,35.5356,35.5783,35.4672,35.4672,59200.0
2013-09-20 10:10:00,41.49,41.52,41.42,41.46,67600.0,35.4672,35.4928,35.4073,35.4415,67600.0
2013-09-20 10:15:00,41.46,41.51,41.41,41.45,50000.0,35.4415,35.4843,35.3988,35.433,50000.0
2013-09-20 10:20:00,41.45,41.52,41.43,41.49,26300.0,35.433,35.4928,35.4159,35.4672,26300.0
2013-09-20 10:25:00,41.48,41.49,41.44,41.47,40400.0,35.4586,35.4672,35.4244,35.4501,40400.0
2013-09-20 10:30:00,41.46,41.57,41.46,41.51,33500.0,35.4415,35.5356,35.4415,35.4843,33500.0
2013-09-20 10:35:00,41.52,41.55,41.48,41.52,19000.0,35.4928,35.5185,35.4586,35.4928,19000.0
2013-09-20 10:40:00,41.52,41.53,41.48,41.5,35800.0,35.4928,35.5014,35.4586,35.4757,35800.0
2013-09-20 10:45:00,41.5,41.52,41.49,41.5,19900.0,35.4757,35.4928,35.4672,35.4757,19900.0
2013-09-20 10:50:00,41.5,41.52,41.44,41.49,28600.0,35.4757,35.4928,35.4244,35.4672,28600.0
2013-09-20 10:55:00,41.49,41.52,41.48,41.52,7000.0,35.4672,35.4928,35.4586,35.4928,7000.0
2013-09-20 11:00:00,41.51,41.56,41.49,41.49,20200.0,35.4843,35.527,35.4672,35.4672,20200.0
2013-09-20 11:05:00,41.5,41.5,41.46,41.48,34400.0,35.4757,35.4757,35.4415,35.4586,34400.0
2013-09-20 11:10:00,41.48,41.49,41.45,41.45,14800.0,35.4586,35.4672,35.433,35.433,14800.0
2013-09-20 11:15:00,41.46,41.49,41.46,41.49,15400.0,35.4415,35.4672,35.4415,35.4672,15400.0
2013-09-20 11:20:00,41.48,41.49,41.42,41.43,18900.0,35.4586,35.4672,35.4073,35.4159,18900.0
2013-09-20 11:25:00,41.44,41.47,41.44,41.46,11300.0,35.4244,35.4501,35.4244,35.4415,11300.0
2013-09-20 11:30:00,41.46,41.48,41.45,41.46,8500.0,35.4415,35.4586,35.433,35.4415,8500.0
2013-09-20 11:35:00,41.45,41.47,41.43,41.44,8600.0,35.433,35.4501,35.4159,35.4244,8600.0
2013-09-20 11:40:00,41.44,41.48,41.44,41.46,7100.0,35.4244,35.4586,35.4244,35.4415,7100.0
2013-09-20 11:45:00,41.46,41.46,41.41,41.41,24200.0,35.4415,35.4415,35.3988,35.3988,24200.0
2013-09-20 11:50:00,41.41,41.46,41.4,41.44,18800.0,35.3988,35.4415,35.3902,35.4244,18800.0
2013-09-20 11:55:00,41.44,41.46,41.36,41.38,23500.0,35.4244,35.4415,35.356,35.3731,23500.0
2013-09-20 12:00:00,41.37,41.42,41.37,41.42,22700.0,35.3646,35.4073,35.3646,35.4073,22700.0
2013-09-20 12:05:00,41.41,41.44,41.41,41.41,12900.0,35.3988,35.4244,35.3988,35.3988,12900.0
2013-09-20 12:10:00,41.4,41.43,41.4,41.41,11700.0,35.3902,35.4159,35.3902,35.3988,11700.0
2013-09-20 12:15:00,41.4,41.43,41.4,41.42,15600.0,35.3902,35.4159,35.3902,35.4073,15600.0
2013-09-20 12:20:00,41.42,41.47,41.41,41.41,9900.0,35.4073,35.4501,35.3988,35.3988,9900.0
2013-09-20 12:25:00,41.42,41.45,41.4,41.44,14100.0,35.4073,35.433,35.3902,35.4244,14100.0
2013-09-20 12:30:00,41.43,41.47,41.42,41.46,18100.0,35.4159,35.4501,35.4073,35.4415,18100.0
2013-09-20 12:35:00,41.46,41.53,41.46,41.52,13700.0,35.4415,35.5014,35.4415,35.4928,13700.0
2013-09-20 12:40:00,41.52,41.53,41.5,41.51,8500.0,35.4928,35.5014,35.4757,35.4843,8500.0
2013-09-20 12:45:00,41.5,41.52,41.48,41.49,14600.0,35.4757,35.4928,35.4586,35.4672,14600.0
2013-09-20 12:50:00,41.49,41.53,41.48,41.49,11100.0,35.4672,35.5014,35.4586,35.4672,11100.0
2013-09-20 12:55:00,41.49,41.51,41.48,41.48,22600.0,35.4672,35.4843,35.4586,35.4586,22600.0
2013-09-20 13:00:00,41.49,41.52,41.48,41.52,3300.0,35.4672,35.4928,35.4586,35.4928,3300.0
2013-09-20 13:05:00,41.52,41.52,41.5,41.51,7500.0,35.4928,35.4928,35.4757,35.4843,7500.0
2013-09-20 13:10:00,41.5,41.53,41.49,41.52,4500.0,35.4757,35.5014,35.4672,35.4928,4500.0
2013-09-20 13:15:00,41.53,41.54,41.49,41.5,7600.0,35.5014,35.5099,35.4672,35.4757,7600.0
2013-09-20 13:20:00,41.49,41.5,41.48,41.48,4200.0,35.4672,35.4757,35.4586,35.4586,4200.0
2013-09-20 13:25:00,41.48,41.54,41.47,41.52,5700.0,35.4586,35.5099,35.4501,35.4928,5700.0
2013-09-20 13:30:00,41.5,41.53,41.5,41.52,9700.0,35.4757,35.5014,35.4757,35.4928,9700.0
2013-09-20 13:35:00,41.51,41.52,41.49,41.49,2500.0,35.4843,35.4928,35.4672,35.4672,2500.0
2013-09-20 13:40:00,41.49,41.51,41.48,41.5,10000.0,35.4672,35.4843,35.4586,35.4757,10000.0
2013-09-20 13:45:00,41.5,41.52,41.49,41.52,16200.0,35.4757,35.4928,35.4672,35.4928,16200.0
2013-09-20 13:50:00,41.52,41.52,41.47,41.47,7000.0,35.4928,35.4928,35.4501,35.4501,7000.0
2013-09-20 13:55:00,41.47,41.54,41.47,41.5,9700.0,35.4501,35.5099,35.4501,35.4757,9700.0
2013-09-20 14:00:00,41.48,41.49,41.45,41.47,7400.0,35.4586,35.4672,35.433,35.4501,7400.0
2013-09-20 14:05:00,41.46,41.47,41.45,41.45,11000.0,35.4415,35.4501,35.433,35.433,11000.0
2013-09-20 14:10:00,41.45,41.46,41.42,41.43,17800.0,35.433,35.4415,35.4073,35.4159,17800.0
2013-09-20 14:15:00,41.43,41.44,41.39,41.42,12800.0,35.4159,35.4244,35.3817,35.4073,12800.0
2013-09-20 14:20:00,41.43,41.46,41.43,41.45,7200.0,35.4159,35.4415,35.4159,35.433,7200.0
2013-09-20 14:25:00,41.45,41.5,41.45,41.49,8900.0,35.433,35.4757,35.433,35.4672,8900.0
2013-09-20 14:30:00,41.49,41.49,41.48,41.49,1800.0,35.4672,35.4672,35.4586,35.4672,1800.0
2013-09-20 14:35:00,41.49,41.49,41.45,41.45,9400.0,35.4672,35.4672,35.433,35.433,9400.0
2013-09-20 14:40:00,41.44,41.49,41.44,41.48,7600.0,35.4244,35.4672,35.4244,35.4586,7600.0
2013-09-20 14:45:00,41.48,41.5,41.47,41.5,3500.0,35.4586,35.4757,35.4501,35.4757,3500.0
2013-09-20 14:50:00,41.51,41.51,41.48,41.49,17500.0,35.4843,35.4843,35.4586,35.4672,17500.0
2013-09-20 14:55:00,41.5,41.52,41.47,41.49,21800.0,35.4757,35.4928,35.4501,35.4672,21800.0
2013-09-20 15:00:00,41.49,41.49,41.47,41.48,12900.0,35.4672,35.4672,35.4501,35.4586,12900.0
2013-09-20 15:05:00,41.47,41.48,41.44,41.44,13800.0,35.4501,35.4586,35.4244,35.4244,13800.0
2013-09-20 15:10:00,41.44,41.45,41.42,41.42,14100.0,35.4244,35.433,35.4073,35.4073,14100.0
2013-09-20 15:15:00,41.42,41.47,41.42,41.47,13200.0,35.4073,35.4501,35.4073,35.4501,13200.0
2013-09-20 15:20:00,41.46,41.47,41.42,41.43,9100.0,35.4415,35.4501,35.4073,35.4159,9100.0
2013-09-20 15:25:00,41.43,41.45,41.39,41.4,15400.0,35.4159,35.433,35.3817,35.3902,15400.0
2013-09-20 15:30:00,41.4,41.43,41.39,41.39,27400.0,35.3902,35.4159,35.3817,35.3817,27400.0
2013-09-20 15:35:00,41.38,41.46,41.37,41.46,14600.0,35.3731,35.4415,35.3646,35.4415,14600.0
2013-09-20 15:40:00,41.46,41.49,41.45,41.46,37700.0,35.4415,35.4672,35.433,35.4415,37700.0
2013-09-20 15:45:00,41.47,41.49,41.41,41.43,49500.0,35.4501,35.4672,35.3988,35.4159,49500.0
2013-09-20 15:50:00,41.43,41.48,41.42,41.45,44900.0,35.4159,35.4586,35.4073,35.433,44900.0
2013-09-20 15:55:00,41.44,41.46,41.42,41.45,115900.0,35.4244,35.4415,35.4073,35.433,115900.0
2013-09-23 09:30:00,41.4,41.54,41.28,41.32,46700.0,35.3902,35.5099,35.2877,35.3219,46700.0
2013-09-23 09:35:00,41.32,41.42,41.21,41.29,41600.0,35.3219,35.4073,35.2278,35.2962,41600.0
2013-09-23 09:40:00,41.28,41.44,41.28,41.29,23700.0,35.2877,35.4244,35.2877,35.2962,23700.0
2013-09-23 09:45:00,41.29,41.33,41.25,41.26,30100.0,35.2962,35.3304,35.262,35.2706,30100.0
2013-09-23 09:50:00,41.26,41.42,41.26,41.39,150300.0,35.2706,35.4073,35.2706,35.3817,150300.0
2013-09-23 09:55:00,41.39,41.6,41.39,41.52,34500.0,35.3817,35.5612,35.3817,35.4928,34500.0
2013-09-23 10:00:00,41.52,41.58,41.52,41.56,27500.0,35.4928,35.5441,35.4928,35.527,27500.0
2013-09-23 10:05:00,41.55,41.77,41.55,41.73,37300.0,35.5185,35.7065,35.5185,35.6723,37300.0
2013-09-23 10:10:00,41.73,41.76,41.63,41.66,79500.0,35.6723,35.698,35.5869,35.6125,79500.0
2013-09-23 10:15:00,41.65,41.69,41.59,41.68,40800.0,35.604,35.6381,35.5527,35.6296,40800.0
2013-09-23 10:20:00,41.68,41.7,41.64,41.67,104200.0,35.6296,35.6467,35.5954,35.621,104200.0
2013-09-23 10:25:00,41.68,41.79,41.66,41.78,37000.0,35.6296,35.7236,35.6125,35.7151,37000.0
2013-09-23 10:30:00,41.78,41.98,41.78,41.91,71800.0,35.7151,35.886,35.7151,35.8262,71800.0
2013-09-23 10:35:00,41.91,41.94,41.82,41.83,28700.0,35.8262,35.8519,35.7493,35.7578,28700.0
2013-09-23 10:40:00,41.83,41.93,41.83,41.9,27600.0,35.7578,35.8433,35.7578,35.8177,27600.0
2013-09-23 10:45:00,41.89,41.93,41.85,41.93,12500.0,35.8091,35.8433,35.7749,35.8433,12500.0
2013-09-23 10:50:00,41.94,41.95,41.89,41.93,18200.0,35.8519,35.8604,35.8091,35.8433,18200.0
2013-09-23 10:55:00,41.92,42.01,41.92,41.99,41600.0,35.8348,35.9117,35.8348,35.8946,41600.0
2013-09-23 11:00:00,41.98,42.07,41.98,42.05,74800.0,35.886,35.963,35.886,35.9459,74800.0
2013-09-23 11:05:00,42.05,42.09,42.04,42.07,18700.0,35.9459,35.9801,35.9373,35.963,18700.0
2013-09-23 11:10:00,42.06,42.09,42.04,42.09,18000.0,35.9544,35.9801,35.9373,35.9801,18000.0
2013-09-23 11:15:00,42.07,42.1,42.05,42.08,11800.0,35.963,35.9886,35.9459,35.9715,11800.0
2013-09-23 11:20:00,42.07,42.09,41.98,42.05,45100.0,35.963,35.9801,35.886,35.9459,45100.0
2013-09-23 11:25:00,42.05,42.11,42.04,42.09,16300.0,35.9459,35.9972,35.9373,35.9801,16300.0
2013-09-23 11:30:00,42.09,42.21,42.08,42.21,37500.0,35.9801,36.0827,35.9715,36.0827,37500.0
2013-09-23 11:35:00,42.2,42.21,42.11,42.11,39200.0,36.0741,36.0827,35.9972,35.9972,39200.0
2013-09-23 11:40:00,42.12,42.2,42.12,42.19,37000.0,36.0057,36.0741,36.0057,36.0656,37000.0
2013-09-23 11:45:00,42.19,42.24,42.19,42.24,118700.0,36.0656,36.1083,36.0656,36.1083,118700.0
2013-09-23 11:50:00,42.24,42.32,42.24,42.28,38900.0,36.1083,36.1767,36.1083,36.1425,38900.0
2013-09-23 11:55:00,42.28,42.29,42.25,42.27,18800.0,36.1425,36.151,36.1169,36.134,18800.0
2013-09-23 12:00:00,42.27,42.29,42.26,42.28,19000.0,36.134,36.151,36.1254,36.1425,19000.0
2013-09-23 12:05:00,42.29,42.31,42.26,42.29,21500.0,36.151,36.1681,36.1254,36.151,21500.0
2013-09-23 12:10:00,42.28,42.3,42.26,42.27,13500.0,36.1425,36.1596,36.1254,36.134,13500.0
2013-09-23 12:15:00,42.26,42.3,42.26,42.3,7700.0,36.1254,36.1596,36.1254,36.1596,7700.0
2013-09-23 12:20:00,42.3,42.3,42.27,42.3,13600.0,36.1596,36.1596,36.134,36.1596,13600.0
2013-09-23 12:25:00,42.29,42.29,42.24,42.24,8200.0,36.151,36.151,36.1083,36.1083,8200.0
2013-09-23 12:30:00,42.25,42.25,42.17,42.19,12000.0,36.1169,36.1169,36.0485,36.0656,12000.0
2013-09-23 12:35:00,42.19,42.19,42.17,42.18,5800.0,36.0656,36.0656,36.0485,36.057,5800.0
2013-09-23 12:40:00,42.17,42.17,42.09,42.09,9700.0,36.0485,36.0485,35.9801,35.9801,9700.0
2013-09-23 12:45:00,42.09,42.13,42.07,42.13,12100.0,35.9801,36.0143,35.963,36.0143,12100.0
2013-09-23 12:50:00,42.13,42.15,42.13,42.14,9800.0,36.0143,36.0314,36.0143,36.0228,9800.0
2013-09-23 12:55:00,42.14,42.14,42.07,42.08,10900.0,36.0228,36.0228,35.963,35.9715,10900.0
2013-09-23 13:00:00,42.08,42.08,42.06,42.08,15600.0,35.9715,35.9715,35.9544,35.9715,15600.0
2013-09-23 13:05:00,42.08,42.08,42.05,42.05,10800.0,35.9715,35.9715,35.9459,35.9459,10800.0
2013-09-23 13:10:00,42.04,42.04,41.99,42.0,18300.0,35.9373,35.9373,35.8946,35.9031,18300.0
2013-09-23 13:15:00,42.01,42.09,41.99,41.99,18900.0,35.9117,35.9801,35.8946,35.8946,18900.0
2013-09-23 13:20:00,41.99,42.01,41.98,42.0,24400.0,35.8946,35.9117,35.886,35.9031,24400.0
2013-09-23 13:25:00,42.0,42.04,41.98,42.03,30700.0,35.9031,35.9373,35.886,35.9288,30700.0
2013-09-23 13:30:00,42.03,42.03,41.97,41.98,12700.0,35.9288,35.9288,35.8775,35.886,12700.0
2013-09-23 13:35:00,41.98,42.01,41.98,42.01,12600.0,35.886,35.9117,35.886,35.9117,12600.0
2013-09-23 13:40:00,42.0,42.02,41.98,42.01,21400.0,35.9031,35.9202,35.886,35.9117,21400.0
2013-09-23 13:45:00,42.0,42.01,41.99,42.0,23800.0,35.9031,35.9117,35.8946,35.9031,23800.0
2013-09-23 13:50:00,42.0,42.03,41.99,42.0,20000.0,35.9031,35.9288,35.8946,35.9031,20000.0
2013-09-23 13:55:00,42.0,42.03,42.0,42.01,15000.0,35.9031,35.9288,35.9031,35.9117,15000.0
2013-09-23 14:00:00,42.03,42.03,42.0,42.02,13200.0,35.9288,35.9288,35.9031,35.9202,13200.0
2013-09-23 14:05:00,42.02,42.07,42.01,42.07,14500.0,35.9202,35.963,35.9117,35.963,14500.0
2013-09-23 14:10:00,42.07,42.09,42.04,42.05,10300.0,35.963,35.9801,35.9373,35.9459,10300.0
2013-09-23 14:15:00,42.05,42.07,42.04,42.06,17900.0,35.9459,35.963,35.9373,35.9544,17900.0
2013-09-23 14:20:00,42.07,42.1,42.07,42.1,11900.0,35.963,35.9886,35.963,35.9886,11900.0
2013-09-23 14:25:00,42.1,42.15,42.09,42.14,28500.0,35.9886,36.0314,35.9801,36.0228,28500.0
2013-09-23 14:30:00,42.13,42.15,42.05,42.14,38600.0,36.0143,36.0314,35.9459,36.0228,38600.0
2013-09-23 14:35:00,42.14,42.16,42.13,42.15,13000.0,36.0228,36.0399,36.0143,36.0314,13000.0
2013-09-23 14:40:00,42.15,42.19,42.14,42.16,24200.0,36.0314,36.0656,36.0228,36.0399,24200.0
2013-09-23 14:45:00,42.16,42.16,42.13,42.15,16900.0,36.0399,36.0399,36.0143,36.0314,16900.0
2013-09-23 14:50:00,42.16,42.22,42.14,42.22,20000.0,36.0399,36.0912,36.0228,36.0912,20000.0
2013-09-23 14:55:00,42.22,42.22,42.14,42.18,43400.0,36.0912,36.0912,36.0228,36.057,43400.0
2013-09-23 15:00:00,42.18,42.18,42.14,42.17,23900.0,36.057,36.057,36.0228,36.0485,23900.0
2013-09-23 15:05:00,42.16,42.16,42.12,42.16,31800.0,36.0399,36.0399,36.0057,36.0399,31800.0
2013-09-23 15:10:00,42.16,42.18,42.14,42.16,25700.0,36.0399,36.057,36.0228,36.0399,25700.0
2013-09-23 15:15:00,42.16,42.18,42.14,42.14,40600.0,36.0399,36.057,36.0228,36.0228,40600.0
2013-09-23 15:20:00,42.14,42.15,42.1,42.1,25100.0,36.0228,36.0314,35.9886,35.9886,25100.0
2013-09-23 15:25:00,42.1,42.11,42.07,42.08,45200.0,35.9886,35.9972,35.963,35.9715,45200.0
2013-09-23 15:30:00,42.07,42.08,42.03,42.03,37800.0,35.963,35.9715,35.9288,35.9288,37800.0
2013-09-23 15:35:00,42.03,42.08,42.03,42.07,45700.0,35.9288,35.9715,35.9288,35.963,45700.0
2013-09-23 15:40:00,42.07,42.11,42.06,42.1,78100.0,35.963,35.9972,35.9544,35.9886,78100.0
2013-09-23 15:45:00,42.1,42.12,42.09,42.12,92800.0,35.9886,36.0057,35.9801,36.0057,92800.0
2013-09-23 15:50:00,42.12,42.12,42.09,42.11,76300.0,36.0057,36.0057,35.9801,35.9972,76300.0
2013-09-23 15:55:00,42.11,42.12,42.08,42.12,168300.0,35.9972,36.0057,35.9715,36.0057,168300.0
2013-09-24 09:30:00,42.16,42.29,42.13,42.16,54300.0,36.0399,36.151,36.0143,36.0399,54300.0
2013-09-24 09:35:00,42.17,42.31,42.11,42.28,30600.0,36.0485,36.1681,35.9972,36.1425,30600.0
2013-09-24 09:40:00,42.28,42.31,41.99,42.05,74700.0,36.1425,36.1681,35.8946,35.9459,74700.0
2013-09-24 09:45:00,42.05,42.12,42.01,42.08,50400.0,35.9459,36.0057,35.9117,35.9715,50400.0
2013-09-24 09:50:00,42.08,42.08,41.97,42.0,32100.0,35.9715,35.9715,35.8775,35.9031,32100.0
2013-09-24 09:55:00,41.98,42.04,41.97,41.97,51100.0,35.886,35.9373,35.8775,35.8775,51100.0
2013-09-24 10:00:00,41.96,42.07,41.95,41.98,30200.0,35.869,35.963,35.8604,35.886,30200.0
2013-09-24 10:05:00,41.98,42.04,41.96,41.99,32800.0,35.886,35.9373,35.869,35.8946,32800.0
2013-09-24 10:10:00,42.0,42.02,41.98,41.99,13400.0,35.9031,35.9202,35.886,35.8946,13400.0
2013-09-24 10:15:00,41.98,42.06,41.97,42.06,52400.0,35.886,35.9544,35.8775,35.9544,52400.0
2013-09-24 10:20:00,42.07,42.07,42.0,42.01,33400.0,35.963,35.963,35.9031,35.9117,33400.0
2013-09-24 10:25:00,42.02,42.04,41.96,42.0,79900.0,35.9202,35.9373,35.869,35.9031,79900.0
2013-09-24 10:30:00,41.99,42.01,41.97,42.01,27000.0,35.8946,35.9117,35.8775,35.9117,27000.0
2013-09-24 10:35:00,42.02,42.03,41.97,42.02,52900.0,35.9202,35.9288,35.8775,35.9202,52900.0
2013-09-24 10:40:00,42.03,42.03,41.98,42.01,18600.0,35.9288,35.9288,35.886,35.9117,18600.0
2013-09-24 10:45:00,42.01,42.02,41.98,42.0,29400.0,35.9117,35.9202,35.886,35.9031,29400.0
2013-09-24 10:50:00,42.0,42.04,41.99,42.02,16500.0,35.9031,35.9373,35.8946,35.9202,16500.0
2013-09-24 10:55:00,42.02,42.05,42.01,42.01,12000.0,35.9202,35.9459,35.9117,35.9117,12000.0
2013-09-24 11:00:00,42.02,42.07,42.0,42.05,33200.0,35.9202,35.963,35.9031,35.9459,33200.0
2013-09-24 11:05:00,42.06,42.09,42.03,42.04,12100.0,35.9544,35.9801,35.9288,35.9373,12100.0
2013-09-24 11:10:00,42.05,42.05,42.0,42.02,12600.0,35.9459,35.9459,35.9031,35.9202,12600.0
2013-09-24 11:15:00,42.02,42.05,42.0,42.04,13800.0,35.9202,35.9459,35.9031,35.9373,13800.0
2013-09-24 11:20:00,42.04,42.04,42.02,42.02,10800.0,35.9373,35.9373,35.9202,35.9202,10800.0
2013-09-24 11:25:00,42.03,42.03,42.01,42.02,7700.0,35.9288,35.9288,35.9117,35.9202,7700.0
2013-09-24 11:30:00,42.02,42.04,42.0,42.02,23700.0,35.9202,35.9373,35.9031,35.9202,23700.0
2013-09-24 11:35:00,42.02,42.02,41.96,42.01,21000.0,35.9202,35.9202,35.869,35.9117,21000.0
2013-09-24 11:40:00,42.01,42.01,41.98,41.99,9200.0,35.9117,35.9117,35.886,35.8946,9200.0
2013-09-24 11:45:00,41.99,42.05,41.98,42.05,25700.0,35.8946,35.9459,35.886,35.9459,25700.0
2013-09-24 11:50:00,42.05,42.07,42.02,42.07,26400.0,35.9459,35.963,35.9202,35.963,26400.0
2013-09-24 11:55:00,42.07,42.08,42.03,42.07,19300.0,35.963,35.9715,35.9288,35.963,19300.0
2013-09-24 12:00:00,42.07,42.07,41.99,42.0,33200.0,35.963,35.963,35.8946,35.9031,33200.0
2013-09-24 12:05:00,42.0,42.0,41.99,42.0,19000.0,35.9031,35.9031,35.8946,35.9031,19000.0
2013-09-24 12:10:00,42.0,42.0,41.99,42.0,5300.0,35.9031,35.9031,35.8946,35.9031,5300.0
2013-09-24 12:15:00,41.99,42.0,41.99,42.0,22700.0,35.8946,35.9031,35.8946,35.9031,22700.0
2013-09-24 12:20:00,42.0,42.02,41.99,42.0,28800.0,35.9031,35.9202,35.8946,35.9031,28800.0
2013-09-24 12:25:00,42.01,42.01,41.99,42.01,19400.0,35.9117,35.9117,35.8946,35.9117,19400.0
2013-09-24 12:30:00,42.0,42.03,41.99,42.01,106500.0,35.9031,35.9288,35.8946,35.9117,106500.0
2013-09-24 12:35:00,42.02,42.03,41.99,42.0,30600.0,35.9202,35.9288,35.8946,35.9031,30600.0
2013-09-24 12:40:00,42.0,42.01,41.98,42.01,82700.0,35.9031,35.9117,35.886,35.9117,82700.0
2013-09-24 12:45:00,42.01,42.02,42.0,42.0,39100.0,35.9117,35.9202,35.9031,35.9031,39100.0
2013-09-24 12:50:00,42.0,42.02,42.0,42.02,22000.0,35.9031,35.9202,35.9031,35.9202,22000.0
2013-09-24 12:55:00,42.02,42.02,41.99,41.99,25400.0,35.9202,35.9202,35.8946,35.8946,25400.0
2013-09-24 13:00:00,42.0,42.0,41.97,41.97,15000.0,35.9031,35.9031,35.8775,35.8775,15000.0
2013-09-24 13:05:00,41.98,42.0,41.98,41.98,10700.0,35.886,35.9031,35.886,35.886,10700.0
2013-09-24 13:10:00,41.98,42.03,41.97,42.03,12300.0,35.886,35.9288,35.8775,35.9288,12300.0
2013-09-24 13:15:00,42.02,42.02,41.99,42.0,58700.0,35.9202,35.9202,35.8946,35.9031,58700.0
2013-09-24 13:20:00,42.0,42.05,42.0,42.02,118300.0,35.9031,35.9459,35.9031,35.9202,118300.0
2013-09-24 13:25:00,42.02,42.04,42.01,42.02,58400.0,35.9202,35.9373,35.9117,35.9202,58400.0
2013-09-24 13:30:00,42.02,42.07,42.02,42.07,24100.0,35.9202,35.963,35.9202,35.963,24100.0
2013-09-24 13:35:00,42.07,42.09,42.07,42.07,15100.0,35.963,35.9801,35.963,35.963,15100.0
2013-09-24 13:40:00,42.07,42.08,42.05,42.05,13900.0,35.963,35.9715,35.9459,35.9459,13900.0
2013-09-24 13:45:00,42.05,42.08,42.04,42.08,34700.0,35.9459,35.9715,35.9373,35.9715,34700.0
2013-09-24 13:50:00,42.07,42.08,42.07,42.08,5000.0,35.963,35.9715,35.963,35.9715,5000.0
2013-09-24 13:55:00,42.07,42.07,42.03,42.04,38300.0,35.963,35.963,35.9288,35.9373,38300.0
2013-09-24 14:00:00,42.04,42.11,42.04,42.11,20300.0,35.9373,35.9972,35.9373,35.9972,20300.0
2013-09-24 14:05:00,42.11,42.13,42.09,42.13,8900.0,35.9972,36.0143,35.9801,36.0143,8900.0
2013-09-24 14:10:00,42.13,42.14,42.13,42.13,6400.0,36.0143,36.0228,36.0143,36.0143,6400.0
2013-09-24 14:15:00,42.13,42.15,42.13,42.15,9800.0,36.0143,36.0314,36.0143,36.0314,9800.0
2013-09-24 14:20:00,42.16,42.19,42.15,42.18,9600.0,36.0399,36.0656,36.0314,36.057,9600.0
2013-09-24 14:25:00,42.17,42.21,42.17,42.2,17300.0,36.0485,36.0827,36.0485,36.0741,17300.0
2013-09-24 14:30:00,42.2,42.23,42.19,42.23,69300.0,36.0741,36.0998,36.0656,36.0998,69300.0
2013-09-24 14:35:00,42.23,42.23,42.2,42.23,10500.0,36.0998,36.0998,36.0741,36.0998,10500.0
2013-09-24 14:40:00,42.23,42.24,42.22,42.23,11600.0,36.0998,36.1083,36.0912,36.0998,11600.0
2013-09-24 14:45:00,42.24,42.25,42.2,42.2,45400.0,36.1083,36.1169,36.0741,36.0741,45400.0
2013-09-24 14:50:00,42.21,42.21,42.2,42.21,13400.0,36.0827,36.0827,36.0741,36.0827,13400.0
2013-09-24 14:55:00,42.21,42.23,42.2,42.22,56800.0,36.0827,36.0998,36.0741,36.0912,56800.0
2013-09-24 15:00:00,42.23,42.23,42.2,42.22,15500.0,36.0998,36.0998,36.0741,36.0912,15500.0
2013-09-24 15:05:00,42.22,42.25,42.21,42.24,23500.0,36.0912,36.1169,36.0827,36.1083,23500.0
2013-09-24 15:10:00,42.23,42.24,42.23,42.23,10100.0,36.0998,36.1083,36.0998,36.0998,10100.0
2013-09-24 15:15:00,42.23,42.27,42.23,42.26,67100.0,36.0998,36.134,36.0998,36.1254,67100.0
2013-09-24 15:20:00,42.26,42.26,42.24,42.25,20400.0,36.1254,36.1254,36.1083,36.1169,20400.0
2013-09-24 15:25:00,42.25,42.25,42.23,42.23,28900.0,36.1169,36.1169,36.0998,36.0998,28900.0
2013-09-24 15:30:00,42.23,42.25,42.22,42.23,69200.0,36.0998,36.1169,36.0912,36.0998,69200.0
2013-09-24 15:35:00,42.24,42.27,42.22,42.23,84200.0,36.1083,36.134,36.0912,36.0998,84200.0
2013-09-24 15:40:00,42.24,42.29,42.23,42.27,79100.0,36.1083,36.151,36.0998,36.134,79100.0
2013-09-24 15:45:00,42.27,42.27,42.18,42.19,73300.0,36.134,36.134,36.057,36.0656,73300.0
2013-09-24 15:50:00,42.19,42.2,42.17,42.2,84200.0,36.0656,36.0741,36.0485,36.0741,84200.0
2013-09-24 15:55:00,42.19,42.21,42.14,42.2,220300.0,36.0656,36.0827,36.0228,36.0741,220300.0
2013-09-25 09:30:00,42.11,42.19,42.0,42.06,48600.0,35.9972,36.0656,35.9031,35.9544,48600.0
2013-09-25 09:35:00,42.07,42.2,42.05,42.15,26400.0,35.963,36.0741,35.9459,36.0314,26400.0
2013-09-25 09:40:00,42.13,42.2,42.1,42.19,39300.0,36.0143,36.0741,35.9886,36.0656,39300.0
2013-09-25 09:45:00,42.18,42.19,42.12,42.17,49700.0,36.057,36.0656,36.0057,36.0485,49700.0
2013-09-25 09:50:00,42.18,42.24,42.18,42.23,43100.0,36.057,36.1083,36.057,36.0998,43100.0
2013-09-25 09:55:00,42.23,42.28,42.21,42.26,38000.0,36.0998,36.1425,36.0827,36.1254,38000.0
2013-09-25 10:00:00,42.28,42.32,42.25,42.32,93200.0,36.1425,36.1767,36.1169,36.1767,93200.0
2013-09-25 10:05:00,42.31,42.31,42.23,42.24,70900.0,36.1681,36.1681,36.0998,36.1083,70900.0
2013-09-25 10:10:00,42.24,42.25,42.18,42.2,26600.0,36.1083,36.1169,36.057,36.0741,26600.0
2013-09-25 10:15:00,42.19,42.28,42.19,42.27,67200.0,36.0656,36.1425,36.0656,36.134,67200.0
2013-09-25 10:20:00,42.28,42.28,42.12,42.14,39800.0,36.1425,36.1425,36.0057,36.0228,39800.0
2013-09-25 10:25:00,42.13,42.16,42.09,42.13,32900.0,36.0143,36.0399,35.9801,36.0143,32900.0
2013-09-25 10:30:00,42.12,42.16,42.11,42.11,43800.0,36.0057,36.0399,35.9972,35.9972,43800.0
2013-09-25 10:35:00,42.11,42.11,42.04,42.07,94500.0,35.9972,35.9972,35.9373,35.963,94500.0
2013-09-25 10:40:00,42.07,42.07,42.01,42.03,24400.0,35.963,35.963,35.9117,35.9288,24400.0
2013-09-25 10:45:00,42.03,42.07,42.02,42.05,20000.0,35.9288,35.963,35.9202,35.9459,20000.0
2013-09-25 10:50:00,42.05,42.09,42.04,42.09,27800.0,35.9459,35.9801,35.9373,35.9801,27800.0
2013-09-25 10:55:00,42.08,42.08,42.02,42.06,46700.0,35.9715,35.9715,35.9202,35.9544,46700.0
2013-09-25 11:00:00,42.06,42.09,42.04,42.09,39600.0,35.9544,35.9801,35.9373,35.9801,39600.0
2013-09-25 11:05:00,42.09,42.16,42.07,42.16,43100.0,35.9801,36.0399,35.963,36.0399,43100.0
2013-09-25 11:10:00,42.16,42.19,42.15,42.16,24000.0,36.0399,36.0656,36.0314,36.0399,24000.0
2013-09-25 11:15:00,42.16,42.17,42.15,42.17,14300.0,36.0399,36.0485,36.0314,36.0485,14300.0
2013-09-25 11:20:00,42.17,42.2,42.16,42.2,18600.0,36.0485,36.0741,36.0399,36.0741,18600.0
2013-09-25 11:25:00,42.19,42.26,42.19,42.24,30600.0,36.0656,36.1254,36.0656,36.1083,30600.0
2013-09-25 11:30:00,42.24,42.27,42.23,42.26,29100.0,36.1083,36.134,36.0998,36.1254,29100.0
2013-09-25 11:35:00,42.25,42.3,42.25,42.3,19900.0,36.1169,36.1596,36.1169,36.1596,19900.0
2013-09-25 11:40:00,42.3,42.3,42.27,42.29,20100.0,36.1596,36.1596,36.134,36.151,20100.0
2013-09-25 11:45:00,42.29,42.32,42.28,42.32,47800.0,36.151,36.1767,36.1425,36.1767,47800.0
2013-09-25 11:50:00,42.31,42.32,42.27,42.28,28000.0,36.1681,36.1767,36.134,36.1425,28000.0
2013-09-25 11:55:00,42.28,42.32,42.28,42.31,34900.0,36.1425,36.1767,36.1425,36.1681,34900.0
2013-09-25 12:00:00,42.31,42.34,42.3,42.34,15500.0,36.1681,36.1938,36.1596,36.1938,15500.0
2013-09-25 12:05:00,42.33,42.34,42.32,42.33,32600.0,36.1852,36.1938,36.1767,36.1852,32600.0
2013-09-25 12:10:00,42.33,42.34,42.32,42.34,26600.0,36.1852,36.1938,36.1767,36.1938,26600.0
2013-09-25 12:15:00,42.34,42.37,42.32,42.37,26100.0,36.1938,36.2194,36.1767,36.2194,26100.0
2013-09-25 12:20:00,42.35,42.41,42.34,42.38,101900.0,36.2023,36.2536,36.1938,36.228,101900.0
2013-09-25 12:25:00,42.39,42.41,42.38,42.4,53100.0,36.2365,36.2536,36.228,36.2451,53100.0
2013-09-25 12:30:00,42.4,42.42,42.38,42.39,28100.0,36.2451,36.2622,36.228,36.2365,28100.0
2013-09-25 12:35:00,42.39,42.39,42.3,42.3,46100.0,36.2365,36.2365,36.1596,36.1596,46100.0
2013-09-25 12:40:00,42.3,42.3,42.25,42.25,177100.0,36.1596,36.1596,36.1169,36.1169,177100.0
2013-09-25 12:45:00,42.25,42.25,42.19,42.2,20000.0,36.1169,36.1169,36.0656,36.0741,20000.0
2013-09-25 12:50:00,42.19,42.19,42.12,42.12,20400.0,36.0656,36.0656,36.0057,36.0057,20400.0
2013-09-25 12:55:00,42.12,42.15,42.09,42.1,26100.0,36.0057,36.0314,35.9801,35.9886,26100.0
2013-09-25 13:00:00,42.11,42.12,42.06,42.07,29400.0,35.9972,36.0057,35.9544,35.963,29400.0
2013-09-25 13:05:00,42.07,42.13,42.07,42.09,29900.0,35.963,36.0143,35.963,35.9801,29900.0
2013-09-25 13:10:00,42.09,42.1,42.08,42.1,61100.0,35.9801,35.9886,35.9715,35.9886,61100.0
2013-09-25 13:15:00,42.1,42.11,42.09,42.1,27900.0,35.9886,35.9972,35.9801,35.9886,27900.0
2013-09-25 13:20:00,42.1,42.12,42.1,42.12,19000.0,35.9886,36.0057,35.9886,36.0057,19000.0
2013-09-25 13:25:00,42.12,42.12,42.09,42.09,433800.0,36.0057,36.0057,35.9801,35.9801,433800.0
2013-09-25 13:30:00,42.09,42.09,42.05,42.07,24200.0,35.9801,35.9801,35.9459,35.963,24200.0
2013-09-25 13:35:00,42.07,42.08,42.01,42.03,40900.0,35.963,35.9715,35.9117,35.9288,40900.0
2013-09-25 13:40:00,42.02,42.04,41.94,41.95,67300.0,35.9202,35.9373,35.8519,35.8604,67300.0
2013-09-25 13:45:00,41.95,41.95,41.88,41.89,77700.0,35.8604,35.8604,35.8006,35.8091,77700.0
2013-09-25 13:50:00,41.89,42.03,41.87,42.02,59100.0,35.8091,35.9288,35.792,35.9202,59100.0
2013-09-25 13:55:00,42.03,42.06,41.96,41.98,15600.0,35.9288,35.9544,35.869,35.886,15600.0
2013-09-25 14:00:00,41.97,42.01,41.95,42.0,34900.0,35.8775,35.9117,35.8604,35.9031,34900.0
2013-09-25 14:05:00,42.0,42.01,41.99,42.01,30000.0,35.9031,35.9117,35.8946,35.9117,30000.0
2013-09-25 14:10:00,42.0,42.02,41.99,42.0,19800.0,35.9031,35.9202,35.8946,35.9031,19800.0
2013-09-25 14:15:00,42.0,42.03,42.0,42.0,19800.0,35.9031,35.9288,35.9031,35.9031,19800.0
2013-09-25 14:20:00,42.0,42.02,41.97,42.0,19700.0,35.9031,35.9202,35.8775,35.9031,19700.0
2013-09-25 14:25:00,42.01,42.02,41.98,41.99,21500.0,35.9117,35.9202,35.886,35.8946,21500.0
2013-09-25 14:30:00,41.99,42.0,41.97,41.99,16500.0,35.8946,35.9031,35.8775,35.8946,16500.0
2013-09-25 14:35:00,41.99,41.99,41.98,41.98,16200.0,35.8946,35.8946,35.886,35.886,16200.0
2013-09-25 14:40:00,41.98,41.99,41.96,41.99,26300.0,35.886,35.8946,35.869,35.8946,26300.0
2013-09-25 14:45:00,41.98,41.99,41.98,41.98,7200.0,35.886,35.8946,35.886,35.886,7200.0
2013-09-25 14:50:00,41.98,41.99,41.96,41.98,24700.0,35.886,35.8946,35.869,35.886,24700.0
2013-09-25 14:55:00,41.98,42.0,41.97,41.98,78100.0,35.886,35.9031,35.8775,35.886,78100.0
2013-09-25 15:00:00,41.98,41.99,41.97,41.98,45100.0,35.886,35.8946,35.8775,35.886,45100.0
2013-09-25 15:05:00,41.98,42.02,41.98,41.98,40600.0,35.886,35.9202,35.886,35.886,40600.0
2013-09-25 15:10:00,41.98,42.01,41.98,41.98,24500.0,35.886,35.9117,35.886,35.886,24500.0
2013-09-25 15:15:00,41.98,41.99,41.94,41.94,77600.0,35.886,35.8946,35.8519,35.8519,77600.0
2013-09-25 15:20:00,41.94,41.98,41.93,41.97,80800.0,35.8519,35.886,35.8433,35.8775,80800.0
2013-09-25 15:25:00,41.97,42.01,41.96,42.0,62200.0,35.8775,35.9117,35.869,35.9031,62200.0
2013-09-25 15:30:00,42.01,42.01,41.97,41.98,76100.0,35.9117,35.9117,35.8775,35.886,76100.0
2013-09-25 15:35:00,41.99,42.0,41.92,41.92,30400.0,35.8946,35.9031,35.8348,35.8348,30400.0
2013-09-25 15:40:00,41.93,41.93,41.88,41.88,33900.0,35.8433,35.8433,35.8006,35.8006,33900.0
2013-09-25 15:45:00,41.89,41.9,41.85,41.86,73400.0,35.8091,35.8177,35.7749,35.7835,73400.0
2013-09-25 15:50:00,41.87,41.87,41.82,41.86,89800.0,35.792,35.792,35.7493,35.7835,89800.0
2013-09-25 15:55:00,41.85,41.89,41.84,41.88,131600.0,35.7749,35.8091,35.7664,35.8006,131600.0
2013-09-26 09:30:00,41.53,41.53,41.3,41.33,66100.0,35.895,35.895,35.6962,35.7221,66100.0
2013-09-26 09:35:00,41.33,41.5,41.33,41.39,59500.0,35.7221,35.869,35.7221,35.774,59500.0
2013-09-26 09:40:00,41.38,41.44,41.34,41.4,54600.0,35.7653,35.8172,35.7307,35.7826,54600.0
2013-09-26 09:45:00,41.4,41.51,41.4,41.48,42700.0,35.7826,35.8777,35.7826,35.8518,42700.0
2013-09-26 09:50:00,41.48,41.54,41.4,41.4,170200.0,35.8518,35.9036,35.7826,35.7826,170200.0
2013-09-26 09:55:00,41.42,41.45,41.39,41.45,29800.0,35.7999,35.8258,35.774,35.8258,29800.0
2013-09-26 10:00:00,41.45,41.46,41.38,41.4,68800.0,35.8258,35.8345,35.7653,35.7826,68800.0
2013-09-26 10:05:00,41.4,41.44,41.36,41.38,30500.0,35.7826,35.8172,35.748,35.7653,30500.0
2013-09-26 10:10:00,41.38,41.39,41.34,41.34,33500.0,35.7653,35.774,35.7307,35.7307,33500.0
2013-09-26 10:15:00,41.34,41.43,41.34,41.39,141800.0,35.7307,35.8085,35.7307,35.774,141800.0
2013-09-26 10:20:00,41.39,41.39,41.32,41.34,34100.0,35.774,35.774,35.7135,35.7307,34100.0
2013-09-26 10:25:00,41.34,41.37,41.32,41.32,23700.0,35.7307,35.7567,35.7135,35.7135,23700.0
2013-09-26 10:30:00,41.32,41.35,41.23,41.23,40000.0,35.7135,35.7394,35.6357,35.6357,40000.0
2013-09-26 10:35:00,41.23,41.27,41.22,41.24,16300.0,35.6357,35.6702,35.627,35.6443,16300.0
2013-09-26 10:40:00,41.24,41.27,41.22,41.26,22000.0,35.6443,35.6702,35.627,35.6616,22000.0
2013-09-26 10:45:00,41.26,41.27,41.23,41.25,25300.0,35.6616,35.6702,35.6357,35.653,25300.0
2013-09-26 10:50:00,41.26,41.27,41.24,41.27,11900.0,35.6616,35.6702,35.6443,35.6702,11900.0
2013-09-26 10:55:00,41.27,41.29,41.24,41.29,12900.0,35.6702,35.6875,35.6443,35.6875,12900.0
2013-09-26 11:00:00,41.28,41.29,41.25,41.27,21300.0,35.6789,35.6875,35.653,35.6702,21300.0
2013-09-26 11:05:00,41.26,41.29,41.26,41.26,22600.0,35.6616,35.6875,35.6616,35.6616,22600.0
2013-09-26 11:10:00,41.26,41.26,41.23,41.23,10400.0,35.6616,35.6616,35.6357,35.6357,10400.0
2013-09-26 11:15:00,41.23,41.24,41.22,41.22,10600.0,35.6357,35.6443,35.627,35.627,10600.0
2013-09-26 11:20:00,41.22,41.23,41.21,41.22,12900.0,35.627,35.6357,35.6184,35.627,12900.0
2013-09-26 11:25:00,41.22,41.25,41.22,41.25,26000.0,35.627,35.653,35.627,35.653,26000.0
2013-09-26 11:30:00,41.25,41.27,41.24,41.26,48800.0,35.653,35.6702,35.6443,35.6616,48800.0
2013-09-26 11:35:00,41.25,41.26,41.23,41.23,5800.0,35.653,35.6616,35.6357,35.6357,5800.0
2013-09-26 11:40:00,41.23,41.25,41.22,41.25,14100.0,35.6357,35.653,35.627,35.653,14100.0
2013-09-26 11:45:00,41.25,41.27,41.24,41.24,9700.0,35.653,35.6702,35.6443,35.6443,9700.0
2013-09-26 11:50:00,41.24,41.24,41.22,41.22,4300.0,35.6443,35.6443,35.627,35.627,4300.0
2013-09-26 11:55:00,41.22,41.24,41.21,41.21,12200.0,35.627,35.6443,35.6184,35.6184,12200.0
2013-09-26 12:00:00,41.22,41.22,41.19,41.19,39600.0,35.627,35.627,35.6011,35.6011,39600.0
2013-09-26 12:05:00,41.2,41.2,41.16,41.18,23600.0,35.6097,35.6097,35.5752,35.5925,23600.0
2013-09-26 12:10:00,41.17,41.18,41.16,41.17,12600.0,35.5838,35.5925,35.5752,35.5838,12600.0
2013-09-26 12:15:00,41.16,41.2,41.14,41.15,33200.0,35.5752,35.6097,35.5579,35.5665,33200.0
2013-09-26 12:20:00,41.15,41.16,41.13,41.13,16600.0,35.5665,35.5752,35.5492,35.5492,16600.0
2013-09-26 12:25:00,41.14,41.15,41.13,41.13,17100.0,35.5579,35.5665,35.5492,35.5492,17100.0
2013-09-26 12:30:00,41.13,41.14,41.11,41.11,16400.0,35.5492,35.5579,35.532,35.532,16400.0
2013-09-26 12:35:00,41.12,41.12,41.11,41.11,12900.0,35.5406,35.5406,35.532,35.532,12900.0
2013-09-26 12:40:00,41.12,41.14,41.11,41.12,16100.0,35.5406,35.5579,35.532,35.5406,16100.0
2013-09-26 12:45:00,41.12,41.13,41.08,41.08,22300.0,35.5406,35.5492,35.506,35.506,22300.0
2013-09-26 12:50:00,41.08,41.09,41.07,41.07,27200.0,35.506,35.5147,35.4974,35.4974,27200.0
2013-09-26 12:55:00,41.08,41.09,41.07,41.07,14800.0,35.506,35.5147,35.4974,35.4974,14800.0
2013-09-26 13:00:00,41.08,41.09,41.07,41.08,34200.0,35.506,35.5147,35.4974,35.506,34200.0
2013-09-26 13:05:00,41.08,41.09,41.06,41.06,50100.0,35.506,35.5147,35.4887,35.4887,50100.0
2013-09-26 13:10:00,41.07,41.08,41.06,41.08,3600.0,35.4974,35.506,35.4887,35.506,3600.0
2013-09-26 13:15:00,41.08,41.08,41.05,41.06,30100.0,35.506,35.506,35.4801,35.4887,30100.0
2013-09-26 13:20:00,41.06,41.06,41.04,41.04,12200.0,35.4887,35.4887,35.4715,35.4715,12200.0
2013-09-26 13:25:00,41.04,41.05,41.04,41.05,3700.0,35.4715,35.4801,35.4715,35.4801,3700.0
2013-09-26 13:30:00,41.05,41.05,41.01,41.01,20600.0,35.4801,35.4801,35.4455,35.4455,20600.0
2013-09-26 13:35:00,41.01,41.03,41.0,41.02,26700.0,35.4455,35.4628,35.4369,35.4542,26700.0
2013-09-26 13:40:00,41.03,41.03,40.99,40.99,17200.0,35.4628,35.4628,35.4282,35.4282,17200.0
2013-09-26 13:45:00,40.98,41.0,40.96,40.99,23700.0,35.4196,35.4369,35.4023,35.4282,23700.0
2013-09-26 13:50:00,40.99,41.01,40.99,41.0,32200.0,35.4282,35.4455,35.4282,35.4369,32200.0
2013-09-26 13:55:00,41.01,41.01,40.98,40.98,13900.0,35.4455,35.4455,35.4196,35.4196,13900.0
2013-09-26 14:00:00,40.99,41.04,40.93,40.98,53800.0,35.4282,35.4715,35.3764,35.4196,53800.0
2013-09-26 14:05:00,40.97,41.0,40.96,40.99,20800.0,35.411,35.4369,35.4023,35.4282,20800.0
2013-09-26 14:10:00,40.99,41.0,40.96,40.97,25300.0,35.4282,35.4369,35.4023,35.411,25300.0
2013-09-26 14:15:00,40.98,41.01,40.97,41.0,30500.0,35.4196,35.4455,35.411,35.4369,30500.0
2013-09-26 14:20:00,41.0,41.02,40.99,41.02,24900.0,35.4369,35.4542,35.4282,35.4542,24900.0
2013-09-26 14:25:00,41.03,41.03,41.03,41.03,6600.0,35.4628,35.4628,35.4628,35.4628,6600.0
2013-09-26 14:30:00,41.04,41.05,41.03,41.05,14400.0,35.4715,35.4801,35.4628,35.4801,14400.0
2013-09-26 14:35:00,41.04,41.05,41.01,41.01,12900.0,35.4715,35.4801,35.4455,35.4455,12900.0
2013-09-26 14:40:00,41.02,41.02,40.97,41.0,42000.0,35.4542,35.4542,35.411,35.4369,42000.0
2013-09-26 14:45:00,41.0,41.01,40.99,41.0,31200.0,35.4369,35.4455,35.4282,35.4369,31200.0
2013-09-26 14:50:00,41.0,41.0,40.97,40.99,18900.0,35.4369,35.4369,35.411,35.4282,18900.0
2013-09-26 14:55:00,40.99,41.0,40.98,41.0,15600.0,35.4282,35.4369,35.4196,35.4369,15600.0
2013-09-26 15:00:00,40.99,41.02,40.97,40.98,23600.0,35.4282,35.4542,35.411,35.4196,23600.0
2013-09-26 15:05:00,40.98,41.01,40.98,41.01,13500.0,35.4196,35.4455,35.4196,35.4455,13500.0
2013-09-26 15:10:00,41.01,41.02,40.97,40.99,77900.0,35.4455,35.4542,35.411,35.4282,77900.0
2013-09-26 15:15:00,40.99,41.01,40.99,40.99,9900.0,35.4282,35.4455,35.4282,35.4282,9900.0
2013-09-26 15:20:00,41.0,41.0,40.98,41.0,27700.0,35.4369,35.4369,35.4196,35.4369,27700.0
2013-09-26 15:25:00,41.0,41.0,40.98,41.0,38500.0,35.4369,35.4369,35.4196,35.4369,38500.0
2013-09-26 15:30:00,40.99,41.0,40.98,40.98,76500.0,35.4282,35.4369,35.4196,35.4196,76500.0
2013-09-26 15:35:00,40.98,41.01,40.98,41.01,55800.0,35.4196,35.4455,35.4196,35.4455,55800.0
2013-09-26 15:40:00,41.0,41.01,40.97,40.99,77600.0,35.4369,35.4455,35.411,35.4282,77600.0
2013-09-26 15:45:00,41.0,41.02,40.99,40.99,67100.0,35.4369,35.4542,35.4282,35.4282,67100.0
2013-09-26 15:50:00,40.99,41.0,40.98,40.99,80900.0,35.4282,35.4369,35.4196,35.4282,80900.0
2013-09-26 15:55:00,40.98,41.04,40.97,41.03,226500.0,35.4196,35.4715,35.411,35.4628,226500.0
2013-09-27 09:30:00,40.87,41.06,40.87,41.04,35800.0,35.3245,35.4887,35.3245,35.4715,35800.0
2013-09-27 09:35:00,41.03,41.07,40.96,41.0,42400.0,35.4628,35.4974,35.4023,35.4369,42400.0
2013-09-27 09:40:00,41.01,41.02,40.94,40.94,50600.0,35.4455,35.4542,35.385,35.385,50600.0
2013-09-27 09:45:00,40.94,40.98,40.9,40.98,62700.0,35.385,35.4196,35.3504,35.4196,62700.0
2013-09-27 09:50:00,40.98,40.98,40.9,40.96,61100.0,35.4196,35.4196,35.3504,35.4023,61100.0
2013-09-27 09:55:00,40.96,40.98,40.9,40.97,44500.0,35.4023,35.4196,35.3504,35.411,44500.0
2013-09-27 10:00:00,40.98,41.0,40.91,40.93,32200.0,35.4196,35.4369,35.3591,35.3764,32200.0
2013-09-27 10:05:00,40.94,40.97,40.9,40.95,64700.0,35.385,35.411,35.3504,35.3937,64700.0
2013-09-27 10:10:00,40.95,41.01,40.93,40.97,70200.0,35.3937,35.4455,35.3764,35.411,70200.0
2013-09-27 10:15:00,40.98,41.0,40.95,40.98,58800.0,35.4196,35.4369,35.3937,35.4196,58800.0
2013-09-27 10:20:00,40.98,40.98,40.92,40.92,34100.0,35.4196,35.4196,35.3677,35.3677,34100.0
2013-09-27 10:25:00,40.92,40.93,40.88,40.92,19400.0,35.3677,35.3764,35.3332,35.3677,19400.0
2013-09-27 10:30:00,40.93,40.98,40.93,40.98,28300.0,35.3764,35.4196,35.3764,35.4196,28300.0
2013-09-27 10:35:00,40.98,40.98,40.88,40.9,32000.0,35.4196,35.4196,35.3332,35.3504,32000.0
2013-09-27 10:40:00,40.92,40.92,40.89,40.9,120600.0,35.3677,35.3677,35.3418,35.3504,120600.0
2013-09-27 10:45:00,40.9,40.92,40.89,40.91,48100.0,35.3504,35.3677,35.3418,35.3591,48100.0
2013-09-27 10:50:00,40.91,40.91,40.89,40.91,31700.0,35.3591,35.3591,35.3418,35.3591,31700.0
2013-09-27 10:55:00,40.9,40.9,40.86,40.86,17300.0,35.3504,35.3504,35.3159,35.3159,17300.0
2013-09-27 11:00:00,40.86,40.87,40.78,40.81,36100.0,35.3159,35.3245,35.2467,35.2727,36100.0
2013-09-27 11:05:00,40.82,40.84,40.8,40.84,14700.0,35.2813,35.2986,35.264,35.2986,14700.0
2013-09-27 11:10:00,40.84,40.84,40.79,40.81,39400.0,35.2986,35.2986,35.2554,35.2727,39400.0
2013-09-27 11:15:00,40.8,40.82,40.79,40.8,27300.0,35.264,35.2813,35.2554,35.264,27300.0
2013-09-27 11:20:00,40.81,40.81,40.79,40.81,137600.0,35.2727,35.2727,35.2554,35.2727,137600.0
2013-09-27 11:25:00,40.81,40.81,40.75,40.76,24100.0,35.2727,35.2727,35.2208,35.2294,24100.0
2013-09-27 11:30:00,40.76,40.76,40.72,40.76,14700.0,35.2294,35.2294,35.1949,35.2294,14700.0
2013-09-27 11:35:00,40.76,40.84,40.76,40.8,18400.0,35.2294,35.2986,35.2294,35.264,18400.0
2013-09-27 11:40:00,40.79,40.79,40.77,40.77,9500.0,35.2554,35.2554,35.2381,35.2381,9500.0
2013-09-27 11:45:00,40.77,40.81,40.77,40.8,10300.0,35.2381,35.2727,35.2381,35.264,10300.0
2013-09-27 11:50:00,40.81,40.81,40.78,40.78,18900.0,35.2727,35.2727,35.2467,35.2467,18900.0
2013-09-27 11:55:00,40.78,40.8,40.77,40.77,12100.0,35.2467,35.264,35.2381,35.2381,12100.0
2013-09-27 12:00:00,40.78,40.79,40.74,40.74,11900.0,35.2467,35.2554,35.2122,35.2122,11900.0
2013-09-27 12:05:00,40.74,40.75,40.72,40.75,9300.0,35.2122,35.2208,35.1949,35.2208,9300.0
2013-09-27 12:10:00,40.75,40.79,40.75,40.79,120900.0,35.2208,35.2554,35.2208,35.2554,120900.0
2013-09-27 12:15:00,40.79,40.79,40.75,40.79,62000.0,35.2554,35.2554,35.2208,35.2554,62000.0
2013-09-27 12:20:00,40.79,40.8,40.78,40.79,20600.0,35.2554,35.264,35.2467,35.2554,20600.0
2013-09-27 12:25:00,40.78,40.79,40.71,40.72,39000.0,35.2467,35.2554,35.1862,35.1949,39000.0
2013-09-27 12:30:00,40.71,40.76,40.71,40.74,10400.0,35.1862,35.2294,35.1862,35.2122,10400.0
2013-09-27 12:35:00,40.74,40.75,40.71,40.73,14800.0,35.2122,35.2208,35.1862,35.2035,14800.0
2013-09-27 12:40:00,40.75,40.75,40.72,40.72,118100.0,35.2208,35.2208,35.1949,35.1949,118100.0
2013-09-27 12:45:00,40.73,40.73,40.66,40.67,15900.0,35.2035,35.2035,35.143,35.1517,15900.0
2013-09-27 12:50:00,40.68,40.68,40.65,40.67,10400.0,35.1603,35.1603,35.1344,35.1517,10400.0
2013-09-27 12:55:00,40.66,40.66,40.64,40.66,6200.0,35.143,35.143,35.1257,35.143,6200.0
2013-09-27 13:00:00,40.66,40.68,40.65,40.66,10500.0,35.143,35.1603,35.1344,35.143,10500.0
2013-09-27 13:05:00,40.66,40.68,40.64,40.68,16300.0,35.143,35.1603,35.1257,35.1603,16300.0
2013-09-27 13:10:00,40.68,40.71,40.68,40.7,48200.0,35.1603,35.1862,35.1603,35.1776,48200.0
2013-09-27 13:15:00,40.71,40.74,40.71,40.71,15300.0,35.1862,35.2122,35.1862,35.1862,15300.0
2013-09-27 13:20:00,40.71,40.71,40.69,40.69,4100.0,35.1862,35.1862,35.1689,35.1689,4100.0
2013-09-27 13:25:00,40.69,40.69,40.68,40.68,6400.0,35.1689,35.1689,35.1603,35.1603,6400.0
2013-09-27 13:30:00,40.68,40.69,40.66,40.66,16200.0,35.1603,35.1689,35.143,35.143,16200.0
2013-09-27 13:35:00,40.67,40.7,40.66,40.68,5900.0,35.1517,35.1776,35.143,35.1603,5900.0
2013-09-27 13:40:00,40.68,40.7,40.66,40.66,7600.0,35.1603,35.1776,35.143,35.143,7600.0
2013-09-27 13:45:00,40.67,40.68,40.66,40.68,6000.0,35.1517,35.1603,35.143,35.1603,6000.0
2013-09-27 13:50:00,40.67,40.72,40.67,40.72,6000.0,35.1517,35.1949,35.1517,35.1949,6000.0
2013-09-27 13:55:00,40.71,40.72,40.68,40.68,10000.0,35.1862,35.1949,35.1603,35.1603,10000.0
2013-09-27 14:00:00,40.67,40.7,40.67,40.68,8200.0,35.1517,35.1776,35.1517,35.1603,8200.0
2013-09-27 14:05:00,40.68,40.7,40.67,40.68,13100.0,35.1603,35.1776,35.1517,35.1603,13100.0
2013-09-27 14:10:00,40.68,40.7,40.68,40.7,6300.0,35.1603,35.1776,35.1603,35.1776,6300.0
2013-09-27 14:15:00,40.69,40.71,40.68,40.7,17200.0,35.1689,35.1862,35.1603,35.1776,17200.0
2013-09-27 14:20:00,40.7,40.7,40.69,40.69,2500.0,35.1776,35.1776,35.1689,35.1689,2500.0
2013-09-27 14:25:00,40.69,40.73,40.69,40.72,12400.0,35.1689,35.2035,35.1689,35.1949,12400.0
2013-09-27 14:30:00,40.72,40.74,40.71,40.71,6400.0,35.1949,35.2122,35.1862,35.1862,6400.0
2013-09-27 14:35:00,40.72,40.72,40.7,40.71,15100.0,35.1949,35.1949,35.1776,35.1862,15100.0
2013-09-27 14:40:00,40.71,40.73,40.71,40.71,35400.0,35.1862,35.2035,35.1862,35.1862,35400.0
2013-09-27 14:45:00,40.71,40.72,40.71,40.71,28300.0,35.1862,35.1949,35.1862,35.1862,28300.0
2013-09-27 14:50:00,40.71,40.74,40.71,40.73,9200.0,35.1862,35.2122,35.1862,35.2035,9200.0
2013-09-27 14:55:00,40.73,40.75,40.73,40.73,6400.0,35.2035,35.2208,35.2035,35.2035,6400.0
2013-09-27 15:00:00,40.73,40.75,40.73,40.75,26100.0,35.2035,35.2208,35.2035,35.2208,26100.0
2013-09-27 15:05:00,40.75,40.75,40.73,40.73,18000.0,35.2208,35.2208,35.2035,35.2035,18000.0
2013-09-27 15:10:00,40.73,40.76,40.73,40.74,12800.0,35.2035,35.2294,35.2035,35.2122,12800.0
2013-09-27 15:15:00,40.73,40.77,40.73,40.76,45700.0,35.2035,35.2381,35.2035,35.2294,45700.0
2013-09-27 15:20:00,40.76,40.76,40.75,40.76,12100.0,35.2294,35.2294,35.2208,35.2294,12100.0
2013-09-27 15:25:00,40.76,40.78,40.75,40.77,51200.0,35.2294,35.2467,35.2208,35.2381,51200.0
2013-09-27 15:30:00,40.78,40.82,40.77,40.81,71400.0,35.2467,35.2813,35.2381,35.2727,71400.0
2013-09-27 15:35:00,40.81,40.82,40.8,40.8,40600.0,35.2727,35.2813,35.264,35.264,40600.0
2013-09-27 15:40:00,40.81,40.83,40.8,40.8,61400.0,35.2727,35.2899,35.264,35.264,61400.0
2013-09-27 15:45:00,40.8,40.8,40.73,40.73,73900.0,35.264,35.264,35.2035,35.2035,73900.0
2013-09-27 15:50:00,40.73,40.76,40.73,40.76,50100.0,35.2035,35.2294,35.2035,35.2294,50100.0
2013-09-27 15:55:00,40.76,40.8,40.76,40.77,136900.0,35.2294,35.264,35.2294,35.2381,136900.0
2013-09-30 09:30:00,40.63,40.93,40.58,40.84,88700.0,35.1171,35.3764,35.0739,35.2986,88700.0
2013-09-30 09:35:00,40.88,40.9,40.73,40.9,73100.0,35.3332,35.3504,35.2035,35.3504,73100.0
2013-09-30 09:40:00,40.9,40.92,40.83,40.9,61700.0,35.3504,35.3677,35.2899,35.3504,61700.0
2013-09-30 09:45:00,40.9,40.95,40.87,40.92,35600.0,35.3504,35.3937,35.3245,35.3677,35600.0
2013-09-30 09:50:00,40.93,40.94,40.81,40.83,54000.0,35.3764,35.385,35.2727,35.2899,54000.0
2013-09-30 09:55:00,40.84,40.87,40.74,40.75,35300.0,35.2986,35.3245,35.2122,35.2208,35300.0
2013-09-30 10:00:00,40.75,40.9,40.74,40.88,50600.0,35.2208,35.3504,35.2122,35.3332,50600.0
2013-09-30 10:05:00,40.89,40.91,40.85,40.87,41900.0,35.3418,35.3591,35.3072,35.3245,41900.0
2013-09-30 10:10:00,40.86,40.9,40.81,40.89,81400.0,35.3159,35.3504,35.2727,35.3418,81400.0
2013-09-30 10:15:00,40.88,40.92,40.87,40.91,44300.0,35.3332,35.3677,35.3245,35.3591,44300.0
2013-09-30 10:20:00,40.91,40.93,40.87,40.91,78400.0,35.3591,35.3764,35.3245,35.3591,78400.0
2013-09-30 10:25:00,40.91,40.96,40.9,40.91,52100.0,35.3591,35.4023,35.3504,35.3591,52100.0
2013-09-30 10:30:00,40.91,41.01,40.91,41.0,177200.0,35.3591,35.4455,35.3591,35.4369,177200.0
2013-09-30 10:35:00,41.01,41.04,40.98,41.0,272600.0,35.4455,35.4715,35.4196,35.4369,272600.0
2013-09-30 10:40:00,41.0,41.0,40.96,41.0,53600.0,35.4369,35.4369,35.4023,35.4369,53600.0
2013-09-30 10:45:00,41.0,41.01,40.96,41.0,225400.0,35.4369,35.4455,35.4023,35.4369,225400.0
2013-09-30 10:50:00,41.01,41.01,40.96,40.97,219300.0,35.4455,35.4455,35.4023,35.411,219300.0
2013-09-30 10:55:00,40.97,40.98,40.93,40.98,98300.0,35.411,35.4196,35.3764,35.4196,98300.0
2013-09-30 11:00:00,40.98,41.0,40.93,40.93,91200.0,35.4196,35.4369,35.3764,35.3764,91200.0
2013-09-30 11:05:00,40.92,40.93,40.89,40.92,17300.0,35.3677,35.3764,35.3418,35.3677,17300.0
2013-09-30 11:10:00,40.92,40.96,40.92,40.94,30900.0,35.3677,35.4023,35.3677,35.385,30900.0
2013-09-30 11:15:00,40.95,40.96,40.93,40.94,12900.0,35.3937,35.4023,35.3764,35.385,12900.0
2013-09-30 11:20:00,40.95,40.98,40.94,40.97,18000.0,35.3937,35.4196,35.385,35.411,18000.0
2013-09-30 11:25:00,40.98,40.99,40.96,40.97,18400.0,35.4196,35.4282,35.4023,35.411,18400.0
2013-09-30 11:30:00,40.96,40.98,40.92,40.93,24000.0,35.4023,35.4196,35.3677,35.3764,24000.0
2013-09-30 11:35:00,40.92,40.92,40.9,40.91,10400.0,35.3677,35.3677,35.3504,35.3591,10400.0
2013-09-30 11:40:00,40.91,41.0,40.89,40.91,77600.0,35.3591,35.4369,35.3418,35.3591,77600.0
2013-09-30 11:45:00,40.91,40.92,40.9,40.91,16000.0,35.3591,35.3677,35.3504,35.3591,16000.0
2013-09-30 11:50:00,40.9,40.91,40.9,40.91,23600.0,35.3504,35.3591,35.3504,35.3591,23600.0
2013-09-30 11:55:00,40.9,40.92,40.89,40.9,26400.0,35.3504,35.3677,35.3418,35.3504,26400.0
2013-09-30 12:00:00,40.91,40.92,40.89,40.91,38800.0,35.3591,35.3677,35.3418,35.3591,38800.0
2013-09-30 12:05:00,40.91,40.92,40.9,40.91,14600.0,35.3591,35.3677,35.3504,35.3591,14600.0
2013-09-30 12:10:00,40.91,40.91,40.89,40.9,29900.0,35.3591,35.3591,35.3418,35.3504,29900.0
2013-09-30 12:15:00,40.91,40.92,40.9,40.91,11700.0,35.3591,35.3677,35.3504,35.3591,11700.0
2013-09-30 12:20:00,40.91,40.91,40.9,40.9,14300.0,35.3591,35.3591,35.3504,35.3504,14300.0
2013-09-30 12:25:00,40.9,40.94,40.88,40.94,30500.0,35.3504,35.385,35.3332,35.385,30500.0
2013-09-30 12:30:00,40.94,40.94,40.9,40.91,16200.0,35.385,35.385,35.3504,35.3591,16200.0
2013-09-30 12:35:00,40.91,40.93,40.9,40.91,20400.0,35.3591,35.3764,35.3504,35.3591,20400.0
2013-09-30 12:40:00,40.92,40.93,40.9,40.93,12900.0,35.3677,35.3764,35.3504,35.3764,12900.0
2013-09-30 12:45:00,40.93,40.93,40.91,40.92,9300.0,35.3764,35.3764,35.3591,35.3677,9300.0
2013-09-30 12:50:00,40.92,40.93,40.91,40.91,8100.0,35.3677,35.3764,35.3591,35.3591,8100.0
2013-09-30 12:55:00,40.91,40.93,40.91,40.92,10900.0,35.3591,35.3764,35.3591,35.3677,10900.0
2013-09-30 13:00:00,40.92,40.93,40.91,40.91,16600.0,35.3677,35.3764,35.3591,35.3591,16600.0
2013-09-30 13:05:00,40.91,40.92,40.9,40.9,7500.0,35.3591,35.3677,35.3504,35.3504,7500.0
2013-09-30 13:10:00,40.91,40.94,40.9,40.93,21000.0,35.3591,35.385,35.3504,35.3764,21000.0
2013-09-30 13:15:00,40.94,40.99,40.92,40.98,17000.0,35.385,35.4282,35.3677,35.4196,17000.0
2013-09-30 13:20:00,41.0,41.0,40.96,40.96,16800.0,35.4369,35.4369,35.4023,35.4023,16800.0
2013-09-30 13:25:00,40.96,40.97,40.92,40.92,19800.0,35.4023,35.411,35.3677,35.3677,19800.0
2013-09-30 13:30:00,40.92,40.95,40.92,40.95,9100.0,35.3677,35.3937,35.3677,35.3937,9100.0
2013-09-30 13:35:00,40.95,40.97,40.92,40.93,24400.0,35.3937,35.411,35.3677,35.3764,24400.0
2013-09-30 13:40:00,40.93,40.94,40.92,40.93,30900.0,35.3764,35.385,35.3677,35.3764,30900.0
2013-09-30 13:45:00,40.93,40.96,40.93,40.95,18700.0,35.3764,35.4023,35.3764,35.3937,18700.0
2013-09-30 13:50:00,40.94,40.95,40.92,40.94,18300.0,35.385,35.3937,35.3677,35.385,18300.0
2013-09-30 13:55:00,40.93,40.94,40.89,40.94,32000.0,35.3764,35.385,35.3418,35.385,32000.0
2013-09-30 14:00:00,40.95,40.98,40.92,40.94,24900.0,35.3937,35.4196,35.3677,35.385,24900.0
2013-09-30 14:05:00,40.94,40.95,40.9,40.93,25200.0,35.385,35.3937,35.3504,35.3764,25200.0
2013-09-30 14:10:00,40.93,40.96,40.93,40.96,16000.0,35.3764,35.4023,35.3764,35.4023,16000.0
2013-09-30 14:15:00,40.96,40.98,40.96,40.97,18600.0,35.4023,35.4196,35.4023,35.411,18600.0
2013-09-30 14:20:00,40.98,40.98,40.93,40.94,49000.0,35.4196,35.4196,35.3764,35.385,49000.0
2013-09-30 14:25:00,40.95,40.95,40.91,40.91,15300.0,35.3937,35.3937,35.3591,35.3591,15300.0
2013-09-30 14:30:00,40.91,40.95,40.91,40.94,33900.0,35.3591,35.3937,35.3591,35.385,33900.0
2013-09-30 14:35:00,40.93,40.94,40.9,40.91,28100.0,35.3764,35.385,35.3504,35.3591,28100.0
2013-09-30 14:40:00,40.9,40.93,40.9,40.93,48500.0,35.3504,35.3764,35.3504,35.3764,48500.0
2013-09-30 14:45:00,40.92,40.93,40.9,40.92,22700.0,35.3677,35.3764,35.3504,35.3677,22700.0
2013-09-30 14:50:00,40.92,40.92,40.9,40.91,41200.0,35.3677,35.3677,35.3504,35.3591,41200.0
2013-09-30 14:55:00,40.91,40.91,40.87,40.89,42800.0,35.3591,35.3591,35.3245,35.3418,42800.0
2013-09-30 15:00:00,40.9,40.9,40.85,40.85,31400.0,35.3504,35.3504,35.3072,35.3072,31400.0
2013-09-30 15:05:00,40.85,41.0,40.85,40.88,95800.0,35.3072,35.4369,35.3072,35.3332,95800.0
2013-09-30 15:10:00,40.88,40.89,40.86,40.88,42200.0,35.3332,35.3418,35.3159,35.3332,42200.0
2013-09-30 15:15:00,40.87,40.89,40.86,40.86,30800.0,35.3245,35.3418,35.3159,35.3159,30800.0
2013-09-30 15:20:00,40.87,40.87,40.8,40.86,65000.0,35.3245,35.3245,35.264,35.3159,65000.0
2013-09-30 15:25:00,40.86,40.88,40.85,40.86,62100.0,35.3159,35.3332,35.3072,35.3159,62100.0
2013-09-30 15:30:00,40.86,40.87,40.85,40.85,54800.0,35.3159,35.3245,35.3072,35.3072,54800.0
2013-09-30 15:35:00,40.85,40.86,40.81,40.81,73600.0,35.3072,35.3159,35.2727,35.2727,73600.0
2013-09-30 15:40:00,40.81,40.82,40.79,40.81,68600.0,35.2727,35.2813,35.2554,35.2727,68600.0
2013-09-30 15:45:00,40.81,40.86,40.81,40.84,65000.0,35.2727,35.3159,35.2727,35.2986,65000.0
2013-09-30 15:50:00,40.84,40.87,40.83,40.87,84400.0,35.2986,35.3245,35.2899,35.3245,84400.0
2013-09-30 15:55:00,40.86,40.93,40.82,40.93,314700.0,35.3159,35.3764,35.2813,35.3764,314700.0
2013-10-01 09:30:00,40.9,41.03,40.81,41.0,174700.0,35.3504,35.4628,35.2727,35.4369,174700.0
2013-10-01 09:35:00,40.99,41.07,40.91,40.92,96600.0,35.4282,35.4974,35.3591,35.3677,96600.0
2013-10-01 09:40:00,40.92,40.92,40.76,40.8,32300.0,35.3677,35.3677,35.2294,35.264,32300.0
2013-10-01 09:45:00,40.82,40.92,40.81,40.89,46000.0,35.2813,35.3677,35.2727,35.3418,46000.0
2013-10-01 09:50:00,40.9,40.95,40.88,40.9,45900.0,35.3504,35.3937,35.3332,35.3504,45900.0
2013-10-01 09:55:00,40.9,40.93,40.86,40.89,28000.0,35.3504,35.3764,35.3159,35.3418,28000.0
2013-10-01 10:00:00,40.91,40.93,40.87,40.91,62200.0,35.3591,35.3764,35.3245,35.3591,62200.0
2013-10-01 10:05:00,40.9,40.9,40.83,40.86,60400.0,35.3504,35.3504,35.2899,35.3159,60400.0
2013-10-01 10:10:00,40.86,40.91,40.83,40.84,30300.0,35.3159,35.3591,35.2899,35.2986,30300.0
2013-10-01 10:15:00,40.84,40.88,40.82,40.84,20800.0,35.2986,35.3332,35.2813,35.2986,20800.0
2013-10-01 10:20:00,40.84,40.9,40.84,40.88,26300.0,35.2986,35.3504,35.2986,35.3332,26300.0
2013-10-01 10:25:00,40.9,40.91,40.89,40.89,6100.0,35.3504,35.3591,35.3418,35.3418,6100.0
2013-10-01 10:30:00,40.89,40.95,40.89,40.94,21800.0,35.3418,35.3937,35.3418,35.385,21800.0
2013-10-01 10:35:00,40.93,40.94,40.89,40.92,32500.0,35.3764,35.385,35.3418,35.3677,32500.0
2013-10-01 10:40:00,40.92,41.0,40.92,40.99,86200.0,35.3677,35.4369,35.3677,35.4282,86200.0
2013-10-01 10:45:00,40.98,41.01,40.97,40.97,50100.0,35.4196,35.4455,35.411,35.411,50100.0
2013-10-01 10:50:00,40.97,41.0,40.95,40.98,45600.0,35.411,35.4369,35.3937,35.4196,45600.0
2013-10-01 10:55:00,40.98,41.01,40.97,40.99,65500.0,35.4196,35.4455,35.411,35.4282,65500.0
2013-10-01 11:00:00,41.0,41.02,40.98,41.01,67700.0,35.4369,35.4542,35.4196,35.4455,67700.0
2013-10-01 11:05:00,41.02,41.06,41.02,41.04,30900.0,35.4542,35.4887,35.4542,35.4715,30900.0
2013-10-01 11:10:00,41.05,41.11,41.03,41.1,63400.0,35.4801,35.532,35.4628,35.5233,63400.0
2013-10-01 11:15:00,41.09,41.18,41.09,41.18,72000.0,35.5147,35.5925,35.5147,35.5925,72000.0
2013-10-01 11:20:00,41.18,41.21,41.14,41.14,26100.0,35.5925,35.6184,35.5579,35.5579,26100.0
2013-10-01 11:25:00,41.13,41.14,41.08,41.09,25300.0,35.5492,35.5579,35.506,35.5147,25300.0
2013-10-01 11:30:00,41.1,41.11,41.05,41.08,40200.0,35.5233,35.532,35.4801,35.506,40200.0
2013-10-01 11:35:00,41.08,41.1,41.07,41.08,17900.0,35.506,35.5233,35.4974,35.506,17900.0
2013-10-01 11:40:00,41.09,41.1,41.07,41.07,8700.0,35.5147,35.5233,35.4974,35.4974,8700.0
2013-10-01 11:45:00,41.07,41.08,41.05,41.08,8900.0,35.4974,35.506,35.4801,35.506,8900.0
2013-10-01 11:50:00,41.08,41.08,41.04,41.05,12300.0,35.506,35.506,35.4715,35.4801,12300.0
2013-10-01 11:55:00,41.06,41.06,41.01,41.01,17300.0,35.4887,35.4887,35.4455,35.4455,17300.0
2013-10-01 12:00:00,41.01,41.04,41.0,41.01,22500.0,35.4455,35.4715,35.4369,35.4455,22500.0
2013-10-01 12:05:00,41.01,41.01,41.0,41.01,6800.0,35.4455,35.4455,35.4369,35.4455,6800.0
2013-10-01 12:10:00,41.0,41.01,41.0,41.0,17500.0,35.4369,35.4455,35.4369,35.4369,17500.0
2013-10-01 12:15:00,41.0,41.01,40.99,41.01,17300.0,35.4369,35.4455,35.4282,35.4455,17300.0
2013-10-01 12:20:00,41.0,41.01,41.0,41.01,8500.0,35.4369,35.4455,35.4369,35.4455,8500.0
2013-10-01 12:25:00,41.0,41.02,40.99,41.0,14700.0,35.4369,35.4542,35.4282,35.4369,14700.0
2013-10-01 12:30:00,41.0,41.01,41.0,41.01,34200.0,35.4369,35.4455,35.4369,35.4455,34200.0
2013-10-01 12:35:00,41.0,41.0,40.98,40.98,14300.0,35.4369,35.4369,35.4196,35.4196,14300.0
2013-10-01 12:40:00,40.99,41.0,40.97,40.98,6600.0,35.4282,35.4369,35.411,35.4196,6600.0
2013-10-01 12:45:00,40.97,40.98,40.97,40.98,2600.0,35.411,35.4196,35.411,35.4196,2600.0
2013-10-01 12:50:00,40.97,40.98,40.96,40.98,2300.0,35.411,35.4196,35.4023,35.4196,2300.0
2013-10-01 12:55:00,40.98,41.0,40.98,40.99,7500.0,35.4196,35.4369,35.4196,35.4282,7500.0
2013-10-01 13:00:00,40.98,40.98,40.97,40.98,14400.0,35.4196,35.4196,35.411,35.4196,14400.0
2013-10-01 13:05:00,40.98,40.98,40.96,40.97,3500.0,35.4196,35.4196,35.4023,35.411,3500.0
2013-10-01 13:10:00,40.97,40.97,40.96,40.97,7000.0,35.411,35.411,35.4023,35.411,7000.0
2013-10-01 13:15:00,40.97,40.98,40.97,40.97,1700.0,35.411,35.4196,35.411,35.411,1700.0
2013-10-01 13:20:00,40.98,40.98,40.96,40.97,5300.0,35.4196,35.4196,35.4023,35.411,5300.0
2013-10-01 13:25:00,40.96,40.96,40.94,40.94,13300.0,35.4023,35.4023,35.385,35.385,13300.0
2013-10-01 13:30:00,40.94,40.95,40.92,40.92,9100.0,35.385,35.3937,35.3677,35.3677,9100.0
2013-10-01 13:35:00,40.92,40.92,40.9,40.9,1500.0,35.3677,35.3677,35.3504,35.3504,1500.0
2013-10-01 13:40:00,40.9,40.92,40.9,40.92,6900.0,35.3504,35.3677,35.3504,35.3677,6900.0
2013-10-01 13:45:00,40.92,40.92,40.88,40.89,18600.0,35.3677,35.3677,35.3332,35.3418,18600.0
2013-10-01 13:50:00,40.89,40.91,40.89,40.9,14900.0,35.3418,35.3591,35.3418,35.3504,14900.0
2013-10-01 13:55:00,40.9,40.9,40.88,40.89,12200.0,35.3504,35.3504,35.3332,35.3418,12200.0
2013-10-01 14:00:00,40.89,40.89,40.87,40.87,17900.0,35.3418,35.3418,35.3245,35.3245,17900.0
2013-10-01 14:05:00,40.87,40.87,40.86,40.86,12700.0,35.3245,35.3245,35.3159,35.3159,12700.0
2013-10-01 14:10:00,40.86,40.86,40.83,40.85,26100.0,35.3159,35.3159,35.2899,35.3072,26100.0
2013-10-01 14:15:00,40.84,40.85,40.83,40.83,5500.0,35.2986,35.3072,35.2899,35.2899,5500.0
2013-10-01 14:20:00,40.83,40.83,40.81,40.82,6700.0,35.2899,35.2899,35.2727,35.2813,6700.0
2013-10-01 14:25:00,40.81,40.83,40.79,40.82,17700.0,35.2727,35.2899,35.2554,35.2813,17700.0
2013-10-01 14:30:00,40.82,40.83,40.8,40.81,13900.0,35.2813,35.2899,35.264,35.2727,13900.0
2013-10-01 14:35:00,40.8,40.8,40.78,40.8,7700.0,35.264,35.264,35.2467,35.264,7700.0
2013-10-01 14:40:00,40.79,40.81,40.78,40.78,5900.0,35.2554,35.2727,35.2467,35.2467,5900.0
2013-10-01 14:45:00,40.78,40.79,40.76,40.76,8100.0,35.2467,35.2554,35.2294,35.2294,8100.0
2013-10-01 14:50:00,40.76,40.81,40.76,40.81,9100.0,35.2294,35.2727,35.2294,35.2727,9100.0
2013-10-01 14:55:00,40.8,40.82,40.79,40.81,7900.0,35.264,35.2813,35.2554,35.2727,7900.0
2013-10-01 15:00:00,40.81,40.81,40.78,40.8,13800.0,35.2727,35.2727,35.2467,35.264,13800.0
2013-10-01 15:05:00,40.8,40.8,40.77,40.79,6700.0,35.264,35.264,35.2381,35.2554,6700.0
2013-10-01 15:10:00,40.8,40.81,40.77,40.78,11300.0,35.264,35.2727,35.2381,35.2467,11300.0
2013-10-01 15:15:00,40.79,40.83,40.79,40.79,9100.0,35.2554,35.2899,35.2554,35.2554,9100.0
2013-10-01 15:20:00,40.78,40.78,40.76,40.78,10900.0,35.2467,35.2467,35.2294,35.2467,10900.0
2013-10-01 15:25:00,40.78,40.8,40.77,40.78,16900.0,35.2467,35.264,35.2381,35.2467,16900.0
2013-10-01 15:30:00,40.78,40.8,40.78,40.79,9800.0,35.2467,35.264,35.2467,35.2554,9800.0
2013-10-01 15:35:00,40.79,40.83,40.79,40.81,24600.0,35.2554,35.2899,35.2554,35.2727,24600.0
2013-10-01 15:40:00,40.81,40.83,40.8,40.8,24400.0,35.2727,35.2899,35.264,35.264,24400.0
2013-10-01 15:45:00,40.8,40.81,40.79,40.8,36500.0,35.264,35.2727,35.2554,35.264,36500.0
2013-10-01 15:50:00,40.81,40.81,40.79,40.79,30100.0,35.2727,35.2727,35.2554,35.2554,30100.0
2013-10-01 15:55:00,40.79,40.87,40.79,40.86,80300.0,35.2554,35.3245,35.2554,35.3159,80300.0
2013-10-02 09:30:00,40.77,40.91,40.7,40.83,43500.0,35.2381,35.3591,35.1776,35.2899,43500.0
2013-10-02 09:35:00,40.81,40.81,40.75,40.76,18300.0,35.2727,35.2727,35.2208,35.2294,18300.0
2013-10-02 09:40:00,40.77,40.86,40.77,40.81,10200.0,35.2381,35.3159,35.2381,35.2727,10200.0
2013-10-02 09:45:00,40.82,40.82,40.68,40.68,27000.0,35.2813,35.2813,35.1603,35.1603,27000.0
2013-10-02 09:50:00,40.68,40.76,40.68,40.75,32400.0,35.1603,35.2294,35.1603,35.2208,32400.0
2013-10-02 09:55:00,40.75,40.76,40.69,40.74,43600.0,35.2208,35.2294,35.1689,35.2122,43600.0
2013-10-02 10:00:00,40.75,40.85,40.72,40.83,34300.0,35.2208,35.3072,35.1949,35.2899,34300.0
2013-10-02 10:05:00,40.84,40.95,40.82,40.94,45900.0,35.2986,35.3937,35.2813,35.385,45900.0
2013-10-02 10:10:00,40.93,40.93,40.82,40.85,62000.0,35.3764,35.3764,35.2813,35.3072,62000.0
2013-10-02 10:15:00,40.85,40.88,40.83,40.83,36800.0,35.3072,35.3332,35.2899,35.2899,36800.0
2013-10-02 10:20:00,40.82,40.82,40.78,40.78,23500.0,35.2813,35.2813,35.2467,35.2467,23500.0
2013-10-02 10:25:00,40.78,40.83,40.78,40.82,17800.0,35.2467,35.2899,35.2467,35.2813,17800.0
2013-10-02 10:30:00,40.82,40.85,40.78,40.8,30600.0,35.2813,35.3072,35.2467,35.264,30600.0
2013-10-02 10:35:00,40.81,40.83,40.76,40.79,22200.0,35.2727,35.2899,35.2294,35.2554,22200.0
2013-10-02 10:40:00,40.79,40.79,40.76,40.78,14900.0,35.2554,35.2554,35.2294,35.2467,14900.0
2013-10-02 10:45:00,40.79,40.8,40.77,40.79,19600.0,35.2554,35.264,35.2381,35.2554,19600.0
2013-10-02 10:50:00,40.79,40.81,40.77,40.8,12000.0,35.2554,35.2727,35.2381,35.264,12000.0
2013-10-02 10:55:00,40.81,40.83,40.79,40.79,16100.0,35.2727,35.2899,35.2554,35.2554,16100.0
2013-10-02 11:00:00,40.79,40.81,40.78,40.81,18700.0,35.2554,35.2727,35.2467,35.2727,18700.0
2013-10-02 11:05:00,40.81,40.82,40.8,40.8,7200.0,35.2727,35.2813,35.264,35.264,7200.0
2013-10-02 11:10:00,40.81,40.84,40.8,40.84,8300.0,35.2727,35.2986,35.264,35.2986,8300.0
2013-10-02 11:15:00,40.84,40.87,40.83,40.87,17600.0,35.2986,35.3245,35.2899,35.3245,17600.0
2013-10-02 11:20:00,40.87,40.88,40.86,40.88,8900.0,35.3245,35.3332,35.3159,35.3332,8900.0
2013-10-02 11:25:00,40.88,40.93,40.88,40.92,11400.0,35.3332,35.3764,35.3332,35.3677,11400.0
2013-10-02 11:30:00,40.92,40.96,40.91,40.92,30500.0,35.3677,35.4023,35.3591,35.3677,30500.0
2013-10-02 11:35:00,40.93,40.94,40.91,40.91,19200.0,35.3764,35.385,35.3591,35.3591,19200.0
2013-10-02 11:40:00,40.92,40.92,40.88,40.88,11500.0,35.3677,35.3677,35.3332,35.3332,11500.0
2013-10-02 11:45:00,40.89,40.93,40.88,40.91,8300.0,35.3418,35.3764,35.3332,35.3591,8300.0
2013-10-02 11:50:00,40.92,40.95,40.92,40.94,9300.0,35.3677,35.3937,35.3677,35.385,9300.0
2013-10-02 11:55:00,40.94,40.95,40.91,40.91,9900.0,35.385,35.3937,35.3591,35.3591,9900.0
2013-10-02 12:00:00,40.92,40.96,40.91,40.95,7900.0,35.3677,35.4023,35.3591,35.3937,7900.0
2013-10-02 12:05:00,40.95,40.97,40.95,40.97,6000.0,35.3937,35.411,35.3937,35.411,6000.0
2013-10-02 12:10:00,40.97,41.0,40.97,40.97,12500.0,35.411,35.4369,35.411,35.411,12500.0
2013-10-02 12:15:00,40.98,41.02,40.98,41.02,16500.0,35.4196,35.4542,35.4196,35.4542,16500.0
2013-10-02 12:20:00,41.02,41.05,41.02,41.03,20100.0,35.4542,35.4801,35.4542,35.4628,20100.0
2013-10-02 12:25:00,41.04,41.06,41.03,41.04,14100.0,35.4715,35.4887,35.4628,35.4715,14100.0
2013-10-02 12:30:00,41.04,41.06,41.04,41.06,9800.0,35.4715,35.4887,35.4715,35.4887,9800.0
2013-10-02 12:35:00,41.06,41.07,41.05,41.06,13300.0,35.4887,35.4974,35.4801,35.4887,13300.0
2013-10-02 12:40:00,41.07,41.11,41.05,41.11,19400.0,35.4974,35.532,35.4801,35.532,19400.0
2013-10-02 12:45:00,41.11,41.11,41.07,41.08,8500.0,35.532,35.532,35.4974,35.506,8500.0
2013-10-02 12:50:00,41.08,41.1,41.07,41.09,5500.0,35.506,35.5233,35.4974,35.5147,5500.0
2013-10-02 12:55:00,41.09,41.11,41.09,41.1,12100.0,35.5147,35.532,35.5147,35.5233,12100.0
2013-10-02 13:00:00,41.09,41.13,41.09,41.13,9300.0,35.5147,35.5492,35.5147,35.5492,9300.0
2013-10-02 13:05:00,41.12,41.16,41.12,41.14,33800.0,35.5406,35.5752,35.5406,35.5579,33800.0
2013-10-02 13:10:00,41.15,41.17,41.14,41.14,17000.0,35.5665,35.5838,35.5579,35.5579,17000.0
2013-10-02 13:15:00,41.14,41.18,41.14,41.17,11800.0,35.5579,35.5925,35.5579,35.5838,11800.0
2013-10-02 13:20:00,41.18,41.22,41.17,41.22,17800.0,35.5925,35.627,35.5838,35.627,17800.0
2013-10-02 13:25:00,41.22,41.29,41.22,41.27,30500.0,35.627,35.6875,35.627,35.6702,30500.0
2013-10-02 13:30:00,41.28,41.28,41.23,41.25,27300.0,35.6789,35.6789,35.6357,35.653,27300.0
2013-10-02 13:35:00,41.25,41.28,41.25,41.26,17900.0,35.653,35.6789,35.653,35.6616,17900.0
2013-10-02 13:40:00,41.26,41.28,41.24,41.25,25600.0,35.6616,35.6789,35.6443,35.653,25600.0
2013-10-02 13:45:00,41.24,41.25,41.19,41.2,16200.0,35.6443,35.653,35.6011,35.6097,16200.0
2013-10-02 13:50:00,41.2,41.2,41.17,41.17,16000.0,35.6097,35.6097,35.5838,35.5838,16000.0
2013-10-02 13:55:00,41.18,41.19,41.16,41.18,21200.0,35.5925,35.6011,35.5752,35.5925,21200.0
2013-10-02 14:00:00,41.18,41.19,41.14,41.19,18500.0,35.5925,35.6011,35.5579,35.6011,18500.0
2013-10-02 14:05:00,41.18,41.2,41.18,41.2,14400.0,35.5925,35.6097,35.5925,35.6097,14400.0
2013-10-02 14:10:00,41.2,41.2,41.14,41.14,11800.0,35.6097,35.6097,35.5579,35.5579,11800.0
2013-10-02 14:15:00,41.13,41.14,41.09,41.09,15500.0,35.5492,35.5579,35.5147,35.5147,15500.0
2013-10-02 14:20:00,41.09,41.09,41.07,41.07,33300.0,35.5147,35.5147,35.4974,35.4974,33300.0
2013-10-02 14:25:00,41.07,41.09,41.05,41.07,24300.0,35.4974,35.5147,35.4801,35.4974,24300.0
2013-10-02 14:30:00,41.07,41.13,41.07,41.13,11100.0,35.4974,35.5492,35.4974,35.5492,11100.0
2013-10-02 14:35:00,41.13,41.15,41.1,41.1,15300.0,35.5492,35.5665,35.5233,35.5233,15300.0
2013-10-02 14:40:00,41.1,41.13,41.09,41.12,23700.0,35.5233,35.5492,35.5147,35.5406,23700.0
2013-10-02 14:45:00,41.12,41.14,41.12,41.12,14600.0,35.5406,35.5579,35.5406,35.5406,14600.0
2013-10-02 14:50:00,41.12,41.14,41.11,41.12,9600.0,35.5406,35.5579,35.532,35.5406,9600.0
2013-10-02 14:55:00,41.12,41.13,41.1,41.11,15700.0,35.5406,35.5492,35.5233,35.532,15700.0
2013-10-02 15:00:00,41.12,41.12,41.1,41.11,18000.0,35.5406,35.5406,35.5233,35.532,18000.0
2013-10-02 15:05:00,41.11,41.13,41.1,41.13,11500.0,35.532,35.5492,35.5233,35.5492,11500.0
2013-10-02 15:10:00,41.13,41.14,41.11,41.13,21600.0,35.5492,35.5579,35.532,35.5492,21600.0
2013-10-02 15:15:00,41.12,41.13,41.11,41.12,10400.0,35.5406,35.5492,35.532,35.5406,10400.0
2013-10-02 15:20:00,41.12,41.12,41.05,41.05,24400.0,35.5406,35.5406,35.4801,35.4801,24400.0
2013-10-02 15:25:00,41.06,41.07,41.05,41.06,32100.0,35.4887,35.4974,35.4801,35.4887,32100.0
2013-10-02 15:30:00,41.07,41.11,41.07,41.07,48900.0,35.4974,35.532,35.4974,35.4974,48900.0
2013-10-02 15:35:00,41.07,41.08,41.05,41.05,43300.0,35.4974,35.506,35.4801,35.4801,43300.0
2013-10-02 15:40:00,41.05,41.06,41.05,41.05,17900.0,35.4801,35.4887,35.4801,35.4801,17900.0
2013-10-02 15:45:00,41.05,41.06,41.0,41.01,53200.0,35.4801,35.4887,35.4369,35.4455,53200.0
2013-10-02 15:50:00,41.0,41.01,40.99,40.99,98100.0,35.4369,35.4455,35.4282,35.4282,98100.0
2013-10-02 15:55:00,40.99,41.02,40.98,41.02,272800.0,35.4282,35.4542,35.4196,35.4542,272800.0
2013-10-03 09:30:00,40.76,40.78,40.56,40.56,176400.0,35.2294,35.2467,35.0566,35.0566,176400.0
2013-10-03 09:35:00,40.55,40.55,40.39,40.46,40300.0,35.0479,35.0479,34.9096,34.9701,40300.0
2013-10-03 09:40:00,40.45,40.52,40.3,40.35,78900.0,34.9615,35.022,34.8319,34.8751,78900.0
2013-10-03 09:45:00,40.35,40.42,40.34,40.42,21300.0,34.8751,34.9356,34.8664,34.9356,21300.0
2013-10-03 09:50:00,40.42,40.48,40.4,40.43,94000.0,34.9356,34.9874,34.9183,34.9442,94000.0
2013-10-03 09:55:00,40.42,40.45,40.42,40.45,18700.0,34.9356,34.9615,34.9356,34.9615,18700.0
2013-10-03 10:00:00,40.45,40.52,40.43,40.5,39800.0,34.9615,35.022,34.9442,35.0047,39800.0
2013-10-03 10:05:00,40.5,40.51,40.43,40.45,39700.0,35.0047,35.0134,34.9442,34.9615,39700.0
2013-10-03 10:10:00,40.46,40.47,40.4,40.4,15600.0,34.9701,34.9788,34.9183,34.9183,15600.0
2013-10-03 10:15:00,40.4,40.4,40.35,40.37,65800.0,34.9183,34.9183,34.8751,34.8924,65800.0
2013-10-03 10:20:00,40.36,40.4,40.31,40.4,51800.0,34.8837,34.9183,34.8405,34.9183,51800.0
2013-10-03 10:25:00,40.41,40.46,40.39,40.42,21300.0,34.9269,34.9701,34.9096,34.9356,21300.0
2013-10-03 10:30:00,40.41,40.44,40.38,40.38,22400.0,34.9269,34.9529,34.901,34.901,22400.0
2013-10-03 10:35:00,40.39,40.41,40.38,40.38,27400.0,34.9096,34.9269,34.901,34.901,27400.0
2013-10-03 10:40:00,40.38,40.4,40.37,40.4,13600.0,34.901,34.9183,34.8924,34.9183,13600.0
2013-10-03 10:45:00,40.39,40.39,40.32,40.33,30300.0,34.9096,34.9096,34.8491,34.8578,30300.0
2013-10-03 10:50:00,40.33,40.35,40.32,40.34,26900.0,34.8578,34.8751,34.8491,34.8664,26900.0
2013-10-03 10:55:00,40.34,40.35,40.31,40.32,21500.0,34.8664,34.8751,34.8405,34.8491,21500.0
2013-10-03 11:00:00,40.32,40.33,40.29,40.29,27800.0,34.8491,34.8578,34.8232,34.8232,27800.0
2013-10-03 11:05:00,40.29,40.31,40.28,40.28,15100.0,34.8232,34.8405,34.8146,34.8146,15100.0
2013-10-03 11:10:00,40.29,40.31,40.28,40.3,57600.0,34.8232,34.8405,34.8146,34.8319,57600.0
2013-10-03 11:15:00,40.29,40.32,40.28,40.28,15300.0,34.8232,34.8491,34.8146,34.8146,15300.0
2013-10-03 11:20:00,40.29,40.34,40.28,40.33,16800.0,34.8232,34.8664,34.8146,34.8578,16800.0
2013-10-03 11:25:00,40.32,40.33,40.3,40.3,26000.0,34.8491,34.8578,34.8319,34.8319,26000.0
2013-10-03 11:30:00,40.31,40.35,40.31,40.34,15900.0,34.8405,34.8751,34.8405,34.8664,15900.0
2013-10-03 11:35:00,40.34,40.36,40.33,40.36,23300.0,34.8664,34.8837,34.8578,34.8837,23300.0
2013-10-03 11:40:00,40.37,40.43,40.36,40.39,19300.0,34.8924,34.9442,34.8837,34.9096,19300.0
2013-10-03 11:45:00,40.39,40.41,40.38,40.4,7000.0,34.9096,34.9269,34.901,34.9183,7000.0
2013-10-03 11:50:00,40.4,40.46,40.4,40.45,16900.0,34.9183,34.9701,34.9183,34.9615,16900.0
2013-10-03 11:55:00,40.46,40.47,40.44,40.47,14400.0,34.9701,34.9788,34.9529,34.9788,14400.0
2013-10-03 12:00:00,40.47,40.47,40.42,40.43,14800.0,34.9788,34.9788,34.9356,34.9442,14800.0
2013-10-03 12:05:00,40.43,40.43,40.4,40.4,10300.0,34.9442,34.9442,34.9183,34.9183,10300.0
2013-10-03 12:10:00,40.4,40.42,40.37,40.37,27700.0,34.9183,34.9356,34.8924,34.8924,27700.0
2013-10-03 12:15:00,40.37,40.38,40.34,40.34,11000.0,34.8924,34.901,34.8664,34.8664,11000.0
2013-10-03 12:20:00,40.34,40.36,40.33,40.33,24600.0,34.8664,34.8837,34.8578,34.8578,24600.0
2013-10-03 12:25:00,40.33,40.36,40.33,40.36,21000.0,34.8578,34.8837,34.8578,34.8837,21000.0
2013-10-03 12:30:00,40.36,40.38,40.34,40.34,21400.0,34.8837,34.901,34.8664,34.8664,21400.0
2013-10-03 12:35:00,40.34,40.35,40.33,40.34,8900.0,34.8664,34.8751,34.8578,34.8664,8900.0
2013-10-03 12:40:00,40.34,40.39,40.34,40.38,16200.0,34.8664,34.9096,34.8664,34.901,16200.0
2013-10-03 12:45:00,40.38,40.45,40.38,40.44,15400.0,34.901,34.9615,34.901,34.9529,15400.0
2013-10-03 12:50:00,40.43,40.46,40.43,40.44,14700.0,34.9442,34.9701,34.9442,34.9529,14700.0
2013-10-03 12:55:00,40.45,40.46,40.43,40.43,6600.0,34.9615,34.9701,34.9442,34.9442,6600.0
2013-10-03 13:00:00,40.43,40.44,40.43,40.43,8700.0,34.9442,34.9529,34.9442,34.9442,8700.0
2013-10-03 13:05:00,40.43,40.44,40.4,40.42,18200.0,34.9442,34.9529,34.9183,34.9356,18200.0
2013-10-03 13:10:00,40.43,40.44,40.41,40.42,21000.0,34.9442,34.9529,34.9269,34.9356,21000.0
2013-10-03 13:15:00,40.43,40.44,40.4,40.44,20800.0,34.9442,34.9529,34.9183,34.9529,20800.0
2013-10-03 13:20:00,40.44,40.44,40.41,40.44,19000.0,34.9529,34.9529,34.9269,34.9529,19000.0
2013-10-03 13:25:00,40.43,40.47,40.43,40.46,17600.0,34.9442,34.9788,34.9442,34.9701,17600.0
2013-10-03 13:30:00,40.46,40.47,40.45,40.47,16200.0,34.9701,34.9788,34.9615,34.9788,16200.0
2013-10-03 13:35:00,40.47,40.51,40.47,40.48,14600.0,34.9788,35.0134,34.9788,34.9874,14600.0
2013-10-03 13:40:00,40.48,40.49,40.47,40.49,6300.0,34.9874,34.9961,34.9788,34.9961,6300.0
2013-10-03 13:45:00,40.49,40.53,40.49,40.52,18800.0,34.9961,35.0307,34.9961,35.022,18800.0
2013-10-03 13:50:00,40.51,40.52,40.49,40.49,7400.0,35.0134,35.022,34.9961,34.9961,7400.0
2013-10-03 13:55:00,40.49,40.5,40.47,40.49,17100.0,34.9961,35.0047,34.9788,34.9961,17100.0
2013-10-03 14:00:00,40.49,40.49,40.47,40.47,9100.0,34.9961,34.9961,34.9788,34.9788,9100.0
2013-10-03 14:05:00,40.48,40.48,40.41,40.41,13200.0,34.9874,34.9874,34.9269,34.9269,13200.0
2013-10-03 14:10:00,40.41,40.42,40.39,40.39,14300.0,34.9269,34.9356,34.9096,34.9096,14300.0
2013-10-03 14:15:00,40.38,40.39,40.36,40.38,19200.0,34.901,34.9096,34.8837,34.901,19200.0
2013-10-03 14:20:00,40.37,40.37,40.3,40.31,41600.0,34.8924,34.8924,34.8319,34.8405,41600.0
2013-10-03 14:25:00,40.3,40.35,40.3,40.32,17800.0,34.8319,34.8751,34.8319,34.8491,17800.0
2013-10-03 14:30:00,40.31,40.32,40.27,40.29,22800.0,34.8405,34.8491,34.8059,34.8232,22800.0
2013-10-03 14:35:00,40.29,40.32,40.28,40.31,20600.0,34.8232,34.8491,34.8146,34.8405,20600.0
2013-10-03 14:40:00,40.32,40.36,40.32,40.35,12900.0,34.8491,34.8837,34.8491,34.8751,12900.0
2013-10-03 14:45:00,40.35,40.37,40.34,40.36,19500.0,34.8751,34.8924,34.8664,34.8837,19500.0
2013-10-03 14:50:00,40.36,40.39,40.35,40.38,52500.0,34.8837,34.9096,34.8751,34.901,52500.0
2013-10-03 14:55:00,40.39,40.44,40.39,40.42,42200.0,34.9096,34.9529,34.9096,34.9356,42200.0
2013-10-03 15:00:00,40.42,40.43,40.41,40.42,29500.0,34.9356,34.9442,34.9269,34.9356,29500.0
2013-10-03 15:05:00,40.43,40.43,40.4,40.4,28900.0,34.9442,34.9442,34.9183,34.9183,28900.0
2013-10-03 15:10:00,40.4,40.4,40.38,40.38,18500.0,34.9183,34.9183,34.901,34.901,18500.0
2013-10-03 15:15:00,40.39,40.4,40.38,40.39,19600.0,34.9096,34.9183,34.901,34.9096,19600.0
2013-10-03 15:20:00,40.39,40.41,40.38,40.39,23400.0,34.9096,34.9269,34.901,34.9096,23400.0
2013-10-03 15:25:00,40.39,40.4,40.37,40.39,18200.0,34.9096,34.9183,34.8924,34.9096,18200.0
2013-10-03 15:30:00,40.4,40.41,40.39,40.4,21500.0,34.9183,34.9269,34.9096,34.9183,21500.0
2013-10-03 15:35:00,40.39,40.41,40.38,40.41,19600.0,34.9096,34.9269,34.901,34.9269,19600.0
2013-10-03 15:40:00,40.41,40.41,40.38,40.38,29100.0,34.9269,34.9269,34.901,34.901,29100.0
2013-10-03 15:45:00,40.39,40.39,40.33,40.33,80300.0,34.9096,34.9096,34.8578,34.8578,80300.0
2013-10-03 15:50:00,40.34,40.36,40.32,40.33,74900.0,34.8664,34.8837,34.8491,34.8578,74900.0
2013-10-03 15:55:00,40.33,40.33,40.27,40.3,142200.0,34.8578,34.8578,34.8059,34.8319,142200.0
2013-10-04 09:30:00,40.39,40.53,40.34,40.4,49800.0,34.9096,35.0307,34.8664,34.9183,49800.0
2013-10-04 09:35:00,40.39,40.42,40.3,40.42,26000.0,34.9096,34.9356,34.8319,34.9356,26000.0
2013-10-04 09:40:00,40.44,40.47,40.36,40.39,18800.0,34.9529,34.9788,34.8837,34.9096,18800.0
2013-10-04 09:45:00,40.36,40.41,40.32,40.39,18700.0,34.8837,34.9269,34.8491,34.9096,18700.0
2013-10-04 09:50:00,40.41,40.43,40.31,40.36,54400.0,34.9269,34.9442,34.8405,34.8837,54400.0
2013-10-04 09:55:00,40.36,40.46,40.36,40.46,16800.0,34.8837,34.9701,34.8837,34.9701,16800.0
2013-10-04 10:00:00,40.46,40.49,40.42,40.49,39000.0,34.9701,34.9961,34.9356,34.9961,39000.0
2013-10-04 10:05:00,40.49,40.5,40.39,40.4,35100.0,34.9961,35.0047,34.9096,34.9183,35100.0
2013-10-04 10:10:00,40.4,40.42,40.39,40.41,10200.0,34.9183,34.9356,34.9096,34.9269,10200.0
2013-10-04 10:15:00,40.4,40.47,40.4,40.47,20900.0,34.9183,34.9788,34.9183,34.9788,20900.0
2013-10-04 10:20:00,40.48,40.5,40.42,40.44,32200.0,34.9874,35.0047,34.9356,34.9529,32200.0
2013-10-04 10:25:00,40.44,40.44,40.43,40.44,3800.0,34.9529,34.9529,34.9442,34.9529,3800.0
2013-10-04 10:30:00,40.45,40.5,40.45,40.48,13800.0,34.9615,35.0047,34.9615,34.9874,13800.0
2013-10-04 10:35:00,40.48,40.6,40.48,40.59,21300.0,34.9874,35.0912,34.9874,35.0825,21300.0
2013-10-04 10:40:00,40.59,40.59,40.5,40.5,14500.0,35.0825,35.0825,35.0047,35.0047,14500.0
2013-10-04 10:45:00,40.5,40.51,40.4,40.41,54000.0,35.0047,35.0134,34.9183,34.9269,54000.0
2013-10-04 10:50:00,40.41,40.43,40.38,40.4,13900.0,34.9269,34.9442,34.901,34.9183,13900.0
2013-10-04 10:55:00,40.41,40.43,40.4,40.41,8900.0,34.9269,34.9442,34.9183,34.9269,8900.0
2013-10-04 11:00:00,40.4,40.4,40.35,40.35,9000.0,34.9183,34.9183,34.8751,34.8751,9000.0
2013-10-04 11:05:00,40.36,40.37,40.32,40.32,11800.0,34.8837,34.8924,34.8491,34.8491,11800.0
2013-10-04 11:10:00,40.32,40.33,40.31,40.33,13100.0,34.8491,34.8578,34.8405,34.8578,13100.0
2013-10-04 11:15:00,40.32,40.34,40.31,40.33,19200.0,34.8491,34.8664,34.8405,34.8578,19200.0
2013-10-04 11:20:00,40.33,40.34,40.32,40.33,6800.0,34.8578,34.8664,34.8491,34.8578,6800.0
2013-10-04 11:25:00,40.33,40.34,40.33,40.33,5200.0,34.8578,34.8664,34.8578,34.8578,5200.0
2013-10-04 11:30:00,40.32,40.36,40.32,40.36,10500.0,34.8491,34.8837,34.8491,34.8837,10500.0
2013-10-04 11:35:00,40.36,40.39,40.36,40.39,20500.0,34.8837,34.9096,34.8837,34.9096,20500.0
2013-10-04 11:40:00,40.39,40.41,40.38,40.38,9600.0,34.9096,34.9269,34.901,34.901,9600.0
2013-10-04 11:45:00,40.37,40.4,40.36,40.4,8300.0,34.8924,34.9183,34.8837,34.9183,8300.0
2013-10-04 11:50:00,40.41,40.46,40.41,40.42,7800.0,34.9269,34.9701,34.9269,34.9356,7800.0
2013-10-04 11:55:00,40.42,40.42,40.41,40.41,4400.0,34.9356,34.9356,34.9269,34.9269,4400.0
2013-10-04 12:00:00,40.42,40.43,40.37,40.38,16800.0,34.9356,34.9442,34.8924,34.901,16800.0
2013-10-04 12:05:00,40.38,40.38,40.36,40.37,8200.0,34.901,34.901,34.8837,34.8924,8200.0
2013-10-04 12:10:00,40.37,40.39,40.36,40.38,20500.0,34.8924,34.9096,34.8837,34.901,20500.0
2013-10-04 12:15:00,40.38,40.39,40.35,40.37,34100.0,34.901,34.9096,34.8751,34.8924,34100.0
2013-10-04 12:20:00,40.38,40.38,40.34,40.34,12800.0,34.901,34.901,34.8664,34.8664,12800.0
2013-10-04 12:25:00,40.34,40.4,40.33,40.39,14100.0,34.8664,34.9183,34.8578,34.9096,14100.0
2013-10-04 12:30:00,40.39,40.4,40.39,40.4,4200.0,34.9096,34.9183,34.9096,34.9183,4200.0
2013-10-04 12:35:00,40.4,40.4,40.38,40.38,6000.0,34.9183,34.9183,34.901,34.901,6000.0
2013-10-04 12:40:00,40.39,40.42,40.38,40.42,8300.0,34.9096,34.9356,34.901,34.9356,8300.0
2013-10-04 12:45:00,40.42,40.42,40.39,40.42,7300.0,34.9356,34.9356,34.9096,34.9356,7300.0
2013-10-04 12:50:00,40.41,40.41,40.39,40.39,7700.0,34.9269,34.9269,34.9096,34.9096,7700.0
2013-10-04 12:55:00,40.4,40.4,40.39,40.39,1900.0,34.9183,34.9183,34.9096,34.9096,1900.0
2013-10-04 13:00:00,40.4,40.41,40.39,40.41,7900.0,34.9183,34.9269,34.9096,34.9269,7900.0
2013-10-04 13:05:00,40.41,40.42,40.4,40.42,9800.0,34.9269,34.9356,34.9183,34.9356,9800.0
2013-10-04 13:10:00,40.42,40.42,40.4,40.4,13200.0,34.9356,34.9356,34.9183,34.9183,13200.0
2013-10-04 13:15:00,40.41,40.42,40.38,40.41,15200.0,34.9269,34.9356,34.901,34.9269,15200.0
2013-10-04 13:20:00,40.41,40.41,40.39,40.39,7700.0,34.9269,34.9269,34.9096,34.9096,7700.0
2013-10-04 13:25:00,40.38,40.38,40.34,40.35,15200.0,34.901,34.901,34.8664,34.8751,15200.0
2013-10-04 13:30:00,40.36,40.37,40.35,40.37,12500.0,34.8837,34.8924,34.8751,34.8924,12500.0
2013-10-04 13:35:00,40.37,40.39,40.36,40.37,11900.0,34.8924,34.9096,34.8837,34.8924,11900.0
2013-10-04 13:40:00,40.36,40.37,40.33,40.33,7900.0,34.8837,34.8924,34.8578,34.8578,7900.0
2013-10-04 13:45:00,40.33,40.34,40.27,40.27,29600.0,34.8578,34.8664,34.8059,34.8059,29600.0
2013-10-04 13:50:00,40.27,40.28,40.26,40.27,10900.0,34.8059,34.8146,34.7973,34.8059,10900.0
2013-10-04 13:55:00,40.27,40.28,40.25,40.26,14100.0,34.8059,34.8146,34.7886,34.7973,14100.0
2013-10-04 14:00:00,40.27,40.29,40.27,40.27,43400.0,34.8059,34.8232,34.8059,34.8059,43400.0
2013-10-04 14:05:00,40.28,40.31,40.27,40.31,5600.0,34.8146,34.8405,34.8059,34.8405,5600.0
2013-10-04 14:10:00,40.31,40.36,40.3,40.36,11300.0,34.8405,34.8837,34.8319,34.8837,11300.0
2013-10-04 14:15:00,40.36,40.36,40.34,40.35,15600.0,34.8837,34.8837,34.8664,34.8751,15600.0
2013-10-04 14:20:00,40.35,40.35,40.32,40.33,4700.0,34.8751,34.8751,34.8491,34.8578,4700.0
2013-10-04 14:25:00,40.32,40.36,40.32,40.36,10700.0,34.8491,34.8837,34.8491,34.8837,10700.0
2013-10-04 14:30:00,40.36,40.37,40.36,40.36,26500.0,34.8837,34.8924,34.8837,34.8837,26500.0
2013-10-04 14:35:00,40.36,40.37,40.35,40.36,13800.0,34.8837,34.8924,34.8751,34.8837,13800.0
2013-10-04 14:40:00,40.36,40.37,40.34,40.35,14600.0,34.8837,34.8924,34.8664,34.8751,14600.0
2013-10-04 14:45:00,40.35,40.36,40.34,40.35,20200.0,34.8751,34.8837,34.8664,34.8751,20200.0
2013-10-04 14:50:00,40.36,40.39,40.36,40.38,37700.0,34.8837,34.9096,34.8837,34.901,37700.0
2013-10-04 14:55:00,40.37,40.38,40.35,40.35,18100.0,34.8924,34.901,34.8751,34.8751,18100.0
2013-10-04 15:00:00,40.35,40.36,40.33,40.34,19800.0,34.8751,34.8837,34.8578,34.8664,19800.0
2013-10-04 15:05:00,40.33,40.34,40.32,40.32,12700.0,34.8578,34.8664,34.8491,34.8491,12700.0
2013-10-04 15:10:00,40.33,40.35,40.32,40.34,23000.0,34.8578,34.8751,34.8491,34.8664,23000.0
2013-10-04 15:15:00,40.34,40.35,40.33,40.33,33900.0,34.8664,34.8751,34.8578,34.8578,33900.0
2013-10-04 15:20:00,40.34,40.34,40.31,40.31,19500.0,34.8664,34.8664,34.8405,34.8405,19500.0
2013-10-04 15:25:00,40.31,40.32,40.3,40.3,28900.0,34.8405,34.8491,34.8319,34.8319,28900.0
2013-10-04 15:30:00,40.3,40.31,40.24,40.24,103000.0,34.8319,34.8405,34.78,34.78,103000.0
2013-10-04 15:35:00,40.24,40.27,40.24,40.25,51100.0,34.78,34.8059,34.78,34.7886,51100.0
2013-10-04 15:40:00,40.25,40.27,40.22,40.22,67800.0,34.7886,34.8059,34.7627,34.7627,67800.0
2013-10-04 15:45:00,40.23,40.28,40.2,40.22,101100.0,34.7714,34.8146,34.7454,34.7627,101100.0
2013-10-04 15:50:00,40.22,40.22,40.21,40.22,68600.0,34.7627,34.7627,34.7541,34.7627,68600.0
2013-10-04 15:55:00,40.22,40.25,40.2,40.25,185800.0,34.7627,34.7886,34.7454,34.7886,185800.0
2013-10-07 09:30:00,40.09,40.23,40.04,40.07,110100.0,34.6504,34.7714,34.6071,34.6331,110100.0
2013-10-07 09:35:00,40.09,40.12,40.0,40.02,63400.0,34.6504,34.6763,34.5726,34.5899,63400.0
2013-10-07 09:40:00,40.02,40.04,39.99,40.02,16200.0,34.5899,34.6071,34.5639,34.5899,16200.0
2013-10-07 09:45:00,40.02,40.03,39.99,40.01,17400.0,34.5899,34.5985,34.5639,34.5812,17400.0
2013-10-07 09:50:00,39.99,40.01,39.95,39.99,23900.0,34.5639,34.5812,34.5293,34.5639,23900.0
2013-10-07 09:55:00,39.98,40.02,39.98,40.0,13400.0,34.5553,34.5899,34.5553,34.5726,13400.0
2013-10-07 10:00:00,40.0,40.02,39.99,40.01,14900.0,34.5726,34.5899,34.5639,34.5812,14900.0
2013-10-07 10:05:00,40.01,40.13,40.01,40.13,15700.0,34.5812,34.6849,34.5812,34.6849,15700.0
2013-10-07 10:10:00,40.13,40.18,40.13,40.17,7700.0,34.6849,34.7281,34.6849,34.7195,7700.0
2013-10-07 10:15:00,40.16,40.17,40.13,40.15,10000.0,34.7109,34.7195,34.6849,34.7022,10000.0
2013-10-07 10:20:00,40.15,40.23,40.15,40.22,19300.0,34.7022,34.7714,34.7022,34.7627,19300.0
2013-10-07 10:25:00,40.22,40.27,40.21,40.26,11200.0,34.7627,34.8059,34.7541,34.7973,11200.0
2013-10-07 10:30:00,40.27,40.29,40.23,40.26,15300.0,34.8059,34.8232,34.7714,34.7973,15300.0
2013-10-07 10:35:00,40.26,40.32,40.25,40.31,41100.0,34.7973,34.8491,34.7886,34.8405,41100.0
2013-10-07 10:40:00,40.31,40.31,40.26,40.27,32300.0,34.8405,34.8405,34.7973,34.8059,32300.0
2013-10-07 10:45:00,40.27,40.28,40.26,40.28,7300.0,34.8059,34.8146,34.7973,34.8146,7300.0
2013-10-07 10:50:00,40.28,40.36,40.28,40.36,11900.0,34.8146,34.8837,34.8146,34.8837,11900.0
2013-10-07 10:55:00,40.36,40.41,40.34,40.4,20400.0,34.8837,34.9269,34.8664,34.9183,20400.0
2013-10-07 11:00:00,40.4,40.41,40.35,40.36,29300.0,34.9183,34.9269,34.8751,34.8837,29300.0
2013-10-07 11:05:00,40.37,40.45,40.37,40.45,10600.0,34.8924,34.9615,34.8924,34.9615,10600.0
2013-10-07 11:10:00,40.45,40.48,40.45,40.47,11200.0,34.9615,34.9874,34.9615,34.9788,11200.0
2013-10-07 11:15:00,40.47,40.49,40.47,40.48,69500.0,34.9788,34.9961,34.9788,34.9874,69500.0
2013-10-07 11:20:00,40.49,40.51,40.49,40.49,9600.0,34.9961,35.0134,34.9961,34.9961,9600.0
2013-10-07 11:25:00,40.49,40.5,40.44,40.44,10200.0,34.9961,35.0047,34.9529,34.9529,10200.0
2013-10-07 11:30:00,40.44,40.47,40.43,40.43,57000.0,34.9529,34.9788,34.9442,34.9442,57000.0
2013-10-07 11:35:00,40.43,40.45,40.39,40.4,11400.0,34.9442,34.9615,34.9096,34.9183,11400.0
2013-10-07 11:40:00,40.4,40.45,40.39,40.45,22900.0,34.9183,34.9615,34.9096,34.9615,22900.0
2013-10-07 11:45:00,40.45,40.46,40.4,40.41,17200.0,34.9615,34.9701,34.9183,34.9269,17200.0
2013-10-07 11:50:00,40.4,40.4,40.35,40.35,9900.0,34.9183,34.9183,34.8751,34.8751,9900.0
2013-10-07 11:55:00,40.35,40.4,40.35,40.37,17100.0,34.8751,34.9183,34.8751,34.8924,17100.0
2013-10-07 12:00:00,40.37,40.37,40.35,40.35,12600.0,34.8924,34.8924,34.8751,34.8751,12600.0
2013-10-07 12:05:00,40.35,40.36,40.34,40.36,10200.0,34.8751,34.8837,34.8664,34.8837,10200.0
2013-10-07 12:10:00,40.35,40.36,40.35,40.35,4000.0,34.8751,34.8837,34.8751,34.8751,4000.0
2013-10-07 12:15:00,40.35,40.36,40.35,40.35,6400.0,34.8751,34.8837,34.8751,34.8751,6400.0
2013-10-07 12:20:00,40.36,40.37,40.35,40.36,18900.0,34.8837,34.8924,34.8751,34.8837,18900.0
2013-10-07 12:25:00,40.37,40.37,40.33,40.33,25400.0,34.8924,34.8924,34.8578,34.8578,25400.0
2013-10-07 12:30:00,40.33,40.33,40.29,40.29,14500.0,34.8578,34.8578,34.8232,34.8232,14500.0
2013-10-07 12:35:00,40.3,40.3,40.29,40.29,18100.0,34.8319,34.8319,34.8232,34.8232,18100.0
2013-10-07 12:40:00,40.29,40.36,40.29,40.34,24800.0,34.8232,34.8837,34.8232,34.8664,24800.0
2013-10-07 12:45:00,40.34,40.36,40.34,40.34,13600.0,34.8664,34.8837,34.8664,34.8664,13600.0
2013-10-07 12:50:00,40.34,40.34,40.31,40.31,6300.0,34.8664,34.8664,34.8405,34.8405,6300.0
2013-10-07 12:55:00,40.31,40.32,40.29,40.29,10000.0,34.8405,34.8491,34.8232,34.8232,10000.0
2013-10-07 13:00:00,40.29,40.3,40.28,40.29,12000.0,34.8232,34.8319,34.8146,34.8232,12000.0
2013-10-07 13:05:00,40.29,40.33,40.28,40.33,30500.0,34.8232,34.8578,34.8146,34.8578,30500.0
2013-10-07 13:10:00,40.32,40.36,40.32,40.34,13700.0,34.8491,34.8837,34.8491,34.8664,13700.0
2013-10-07 13:15:00,40.34,40.35,40.31,40.33,58300.0,34.8664,34.8751,34.8405,34.8578,58300.0
2013-10-07 13:20:00,40.32,40.33,40.31,40.31,50300.0,34.8491,34.8578,34.8405,34.8405,50300.0
2013-10-07 13:25:00,40.31,40.32,40.27,40.27,17600.0,34.8405,34.8491,34.8059,34.8059,17600.0
2013-10-07 13:30:00,40.27,40.32,40.27,40.29,20900.0,34.8059,34.8491,34.8059,34.8232,20900.0
2013-10-07 13:35:00,40.29,40.31,40.27,40.27,14500.0,34.8232,34.8405,34.8059,34.8059,14500.0
2013-10-07 13:40:00,40.27,40.28,40.26,40.27,8500.0,34.8059,34.8146,34.7973,34.8059,8500.0
2013-10-07 13:45:00,40.26,40.27,40.23,40.24,17600.0,34.7973,34.8059,34.7714,34.78,17600.0
2013-10-07 13:50:00,40.24,40.24,40.22,40.24,5700.0,34.78,34.78,34.7627,34.78,5700.0
2013-10-07 13:55:00,40.23,40.29,40.23,40.29,12700.0,34.7714,34.8232,34.7714,34.8232,12700.0
2013-10-07 14:00:00,40.29,40.35,40.29,40.34,16100.0,34.8232,34.8751,34.8232,34.8664,16100.0
2013-10-07 14:05:00,40.33,40.34,40.26,40.26,11800.0,34.8578,34.8664,34.7973,34.7973,11800.0
2013-10-07 14:10:00,40.26,40.32,40.26,40.31,19200.0,34.7973,34.8491,34.7973,34.8405,19200.0
2013-10-07 14:15:00,40.31,40.36,40.31,40.33,21100.0,34.8405,34.8837,34.8405,34.8578,21100.0
2013-10-07 14:20:00,40.34,40.34,40.32,40.33,7600.0,34.8664,34.8664,34.8491,34.8578,7600.0
2013-10-07 14:25:00,40.33,40.34,40.32,40.33,19700.0,34.8578,34.8664,34.8491,34.8578,19700.0
2013-10-07 14:30:00,40.33,40.35,40.32,40.34,20100.0,34.8578,34.8751,34.8491,34.8664,20100.0
2013-10-07 14:35:00,40.33,40.34,40.32,40.33,12900.0,34.8578,34.8664,34.8491,34.8578,12900.0
2013-10-07 14:40:00,40.33,40.33,40.29,40.29,29000.0,34.8578,34.8578,34.8232,34.8232,29000.0
2013-10-07 14:45:00,40.28,40.3,40.27,40.3,25400.0,34.8146,34.8319,34.8059,34.8319,25400.0
2013-10-07 14:50:00,40.29,40.32,40.29,40.31,10300.0,34.8232,34.8491,34.8232,34.8405,10300.0
2013-10-07 14:55:00,40.3,40.32,40.3,40.32,11300.0,34.8319,34.8491,34.8319,34.8491,11300.0
2013-10-07 15:00:00,40.32,40.33,40.31,40.33,13400.0,34.8491,34.8578,34.8405,34.8578,13400.0
2013-10-07 15:05:00,40.34,40.35,40.32,40.35,13600.0,34.8664,34.8751,34.8491,34.8751,13600.0
2013-10-07 15:10:00,40.34,40.36,40.31,40.32,23200.0,34.8664,34.8837,34.8405,34.8491,23200.0
2013-10-07 15:15:00,40.32,40.33,40.3,40.3,18200.0,34.8491,34.8578,34.8319,34.8319,18200.0
2013-10-07 15:20:00,40.3,40.3,40.24,40.24,16000.0,34.8319,34.8319,34.78,34.78,16000.0
2013-10-07 15:25:00,40.25,40.25,40.2,40.2,89500.0,34.7886,34.7886,34.7454,34.7454,89500.0
2013-10-07 15:30:00,40.21,40.22,40.18,40.18,34200.0,34.7541,34.7627,34.7281,34.7281,34200.0
2013-10-07 15:35:00,40.18,40.19,40.15,40.15,36300.0,34.7281,34.7368,34.7022,34.7022,36300.0
2013-10-07 15:40:00,40.16,40.19,40.15,40.19,28900.0,34.7109,34.7368,34.7022,34.7368,28900.0
2013-10-07 15:45:00,40.18,40.19,40.09,40.13,98600.0,34.7281,34.7368,34.6504,34.6849,98600.0
2013-10-07 15:50:00,40.13,40.14,40.1,40.1,80500.0,34.6849,34.6936,34.659,34.659,80500.0
2013-10-07 15:55:00,40.1,40.11,40.05,40.07,193100.0,34.659,34.6676,34.6158,34.6331,193100.0
2013-10-08 09:30:00,40.15,40.23,40.07,40.12,58100.0,34.7022,34.7714,34.6331,34.6763,58100.0
2013-10-08 09:35:00,40.13,40.15,40.12,40.13,16800.0,34.6849,34.7022,34.6763,34.6849,16800.0
2013-10-08 09:40:00,40.14,40.25,40.14,40.23,15600.0,34.6936,34.7886,34.6936,34.7714,15600.0
2013-10-08 09:45:00,40.21,40.28,40.19,40.26,27300.0,34.7541,34.8146,34.7368,34.7973,27300.0
2013-10-08 09:50:00,40.26,40.26,40.21,40.22,23200.0,34.7973,34.7973,34.7541,34.7627,23200.0
2013-10-08 09:55:00,40.23,40.29,40.22,40.23,13300.0,34.7714,34.8232,34.7627,34.7714,13300.0
2013-10-08 10:00:00,40.25,40.26,40.19,40.26,36200.0,34.7886,34.7973,34.7368,34.7973,36200.0
2013-10-08 10:05:00,40.25,40.31,40.24,40.3,20900.0,34.7886,34.8405,34.78,34.8319,20900.0
2013-10-08 10:10:00,40.3,40.37,40.29,40.34,22100.0,34.8319,34.8924,34.8232,34.8664,22100.0
2013-10-08 10:15:00,40.33,40.41,40.33,40.41,18200.0,34.8578,34.9269,34.8578,34.9269,18200.0
2013-10-08 10:20:00,40.41,40.47,40.41,40.45,41200.0,34.9269,34.9788,34.9269,34.9615,41200.0
2013-10-08 10:25:00,40.46,40.56,40.46,40.56,17900.0,34.9701,35.0566,34.9701,35.0566,17900.0
2013-10-08 10:30:00,40.56,40.63,40.54,40.6,34700.0,35.0566,35.1171,35.0393,35.0912,34700.0
2013-10-08 10:35:00,40.6,40.77,40.59,40.77,68400.0,35.0912,35.2381,35.0825,35.2381,68400.0
2013-10-08 10:40:00,40.77,40.81,40.72,40.79,50000.0,35.2381,35.2727,35.1949,35.2554,50000.0
2013-10-08 10:45:00,40.79,40.86,40.78,40.78,37500.0,35.2554,35.3159,35.2467,35.2467,37500.0
2013-10-08 10:50:00,40.78,40.79,40.71,40.73,49000.0,35.2467,35.2554,35.1862,35.2035,49000.0
2013-10-08 10:55:00,40.74,40.86,40.72,40.84,30800.0,35.2122,35.3159,35.1949,35.2986,30800.0
2013-10-08 11:00:00,40.83,40.84,40.79,40.79,24000.0,35.2899,35.2986,35.2554,35.2554,24000.0
2013-10-08 11:05:00,40.8,40.86,40.77,40.86,20600.0,35.264,35.3159,35.2381,35.3159,20600.0
2013-10-08 11:10:00,40.85,40.87,40.84,40.84,16400.0,35.3072,35.3245,35.2986,35.2986,16400.0
2013-10-08 11:15:00,40.84,40.86,40.79,40.82,19400.0,35.2986,35.3159,35.2554,35.2813,19400.0
2013-10-08 11:20:00,40.83,40.83,40.78,40.78,16100.0,35.2899,35.2899,35.2467,35.2467,16100.0
2013-10-08 11:25:00,40.79,40.79,40.74,40.74,8900.0,35.2554,35.2554,35.2122,35.2122,8900.0
2013-10-08 11:30:00,40.74,40.78,40.74,40.76,20300.0,35.2122,35.2467,35.2122,35.2294,20300.0
2013-10-08 11:35:00,40.76,40.79,40.75,40.77,9500.0,35.2294,35.2554,35.2208,35.2381,9500.0
2013-10-08 11:40:00,40.76,40.82,40.76,40.82,11600.0,35.2294,35.2813,35.2294,35.2813,11600.0
2013-10-08 11:45:00,40.81,40.81,40.75,40.75,11700.0,35.2727,35.2727,35.2208,35.2208,11700.0
2013-10-08 11:50:00,40.76,40.79,40.73,40.73,10700.0,35.2294,35.2554,35.2035,35.2035,10700.0
2013-10-08 11:55:00,40.73,40.77,40.7,40.77,284900.0,35.2035,35.2381,35.1776,35.2381,284900.0
2013-10-08 12:00:00,40.78,40.8,40.7,40.75,111400.0,35.2467,35.264,35.1776,35.2208,111400.0
2013-10-08 12:05:00,40.76,40.79,40.7,40.74,44700.0,35.2294,35.2554,35.1776,35.2122,44700.0
2013-10-08 12:10:00,40.74,40.76,40.74,40.75,24500.0,35.2122,35.2294,35.2122,35.2208,24500.0
2013-10-08 12:15:00,40.76,40.82,40.76,40.78,30600.0,35.2294,35.2813,35.2294,35.2467,30600.0
2013-10-08 12:20:00,40.79,40.82,40.7,40.79,95100.0,35.2554,35.2813,35.1776,35.2554,95100.0
2013-10-08 12:25:00,40.79,40.79,40.7,40.76,88400.0,35.2554,35.2554,35.1776,35.2294,88400.0
2013-10-08 12:30:00,40.76,40.77,40.62,40.67,39900.0,35.2294,35.2381,35.1084,35.1517,39900.0
2013-10-08 12:35:00,40.68,40.71,40.66,40.7,9800.0,35.1603,35.1862,35.143,35.1776,9800.0
2013-10-08 12:40:00,40.7,40.73,40.7,40.7,11000.0,35.1776,35.2035,35.1776,35.1776,11000.0
2013-10-08 12:45:00,40.71,40.74,40.69,40.69,13700.0,35.1862,35.2122,35.1689,35.1689,13700.0
2013-10-08 12:50:00,40.69,40.72,40.68,40.7,14000.0,35.1689,35.1949,35.1603,35.1776,14000.0
2013-10-08 12:55:00,40.71,40.73,40.7,40.72,26400.0,35.1862,35.2035,35.1776,35.1949,26400.0
2013-10-08 13:00:00,40.72,40.72,40.65,40.67,22800.0,35.1949,35.1949,35.1344,35.1517,22800.0
2013-10-08 13:05:00,40.67,40.67,40.63,40.64,19000.0,35.1517,35.1517,35.1171,35.1257,19000.0
2013-10-08 13:10:00,40.63,40.65,40.62,40.64,11400.0,35.1171,35.1344,35.1084,35.1257,11400.0
2013-10-08 13:15:00,40.64,40.65,40.61,40.61,14700.0,35.1257,35.1344,35.0998,35.0998,14700.0
2013-10-08 13:20:00,40.62,40.66,40.62,40.66,22900.0,35.1084,35.143,35.1084,35.143,22900.0
2013-10-08 13:25:00,40.65,40.66,40.62,40.64,52300.0,35.1344,35.143,35.1084,35.1257,52300.0
2013-10-08 13:30:00,40.65,40.65,40.62,40.62,13300.0,35.1344,35.1344,35.1084,35.1084,13300.0
2013-10-08 13:35:00,40.62,40.66,40.62,40.66,13100.0,35.1084,35.143,35.1084,35.143,13100.0
2013-10-08 13:40:00,40.65,40.66,40.62,40.62,7000.0,35.1344,35.143,35.1084,35.1084,7000.0
2013-10-08 13:45:00,40.62,40.64,40.59,40.63,30000.0,35.1084,35.1257,35.0825,35.1171,30000.0
2013-10-08 13:50:00,40.63,40.63,40.61,40.62,23800.0,35.1171,35.1171,35.0998,35.1084,23800.0
2013-10-08 13:55:00,40.62,40.64,40.61,40.63,51400.0,35.1084,35.1257,35.0998,35.1171,51400.0
2013-10-08 14:00:00,40.63,40.63,40.58,40.61,28300.0,35.1171,35.1171,35.0739,35.0998,28300.0
2013-10-08 14:05:00,40.61,40.64,40.59,40.61,29600.0,35.0998,35.1257,35.0825,35.0998,29600.0
2013-10-08 14:10:00,40.62,40.67,40.62,40.66,15100.0,35.1084,35.1517,35.1084,35.143,15100.0
2013-10-08 14:15:00,40.66,40.67,40.65,40.65,10400.0,35.143,35.1517,35.1344,35.1344,10400.0
2013-10-08 14:20:00,40.64,40.68,40.62,40.67,13300.0,35.1257,35.1603,35.1084,35.1517,13300.0
2013-10-08 14:25:00,40.66,40.67,40.65,40.65,13600.0,35.143,35.1517,35.1344,35.1344,13600.0
2013-10-08 14:30:00,40.64,40.65,40.6,40.6,9900.0,35.1257,35.1344,35.0912,35.0912,9900.0
2013-10-08 14:35:00,40.6,40.6,40.56,40.56,8400.0,35.0912,35.0912,35.0566,35.0566,8400.0
2013-10-08 14:40:00,40.56,40.62,40.56,40.62,26500.0,35.0566,35.1084,35.0566,35.1084,26500.0
2013-10-08 14:45:00,40.62,40.63,40.59,40.6,21700.0,35.1084,35.1171,35.0825,35.0912,21700.0
2013-10-08 14:50:00,40.61,40.61,40.59,40.59,30000.0,35.0998,35.0998,35.0825,35.0825,30000.0
2013-10-08 14:55:00,40.59,40.62,40.58,40.62,25700.0,35.0825,35.1084,35.0739,35.1084,25700.0
2013-10-08 15:00:00,40.62,40.63,40.6,40.6,17400.0,35.1084,35.1171,35.0912,35.0912,17400.0
2013-10-08 15:05:00,40.61,40.62,40.6,40.6,29000.0,35.0998,35.1084,35.0912,35.0912,29000.0
2013-10-08 15:10:00,40.61,40.62,40.59,40.6,29700.0,35.0998,35.1084,35.0825,35.0912,29700.0
2013-10-08 15:15:00,40.6,40.62,40.6,40.62,23600.0,35.0912,35.1084,35.0912,35.1084,23600.0
2013-10-08 15:20:00,40.62,40.63,40.61,40.62,36400.0,35.1084,35.1171,35.0998,35.1084,36400.0
2013-10-08 15:25:00,40.62,40.62,40.6,40.6,113500.0,35.1084,35.1084,35.0912,35.0912,113500.0
2013-10-08 15:30:00,40.6,40.62,40.58,40.6,54200.0,35.0912,35.1084,35.0739,35.0912,54200.0
2013-10-08 15:35:00,40.6,40.62,40.58,40.62,52100.0,35.0912,35.1084,35.0739,35.1084,52100.0
2013-10-08 15:40:00,40.61,40.65,40.61,40.65,22400.0,35.0998,35.1344,35.0998,35.1344,22400.0
2013-10-08 15:45:00,40.65,40.65,40.58,40.61,89500.0,35.1344,35.1344,35.0739,35.0998,89500.0
2013-10-08 15:50:00,40.6,40.63,40.6,40.63,90500.0,35.0912,35.1171,35.0912,35.1171,90500.0
2013-10-08 15:55:00,40.63,40.67,40.58,40.66,455700.0,35.1171,35.1517,35.0739,35.143,455700.0
2013-10-09 09:30:00,40.78,40.78,40.48,40.51,43200.0,35.2467,35.2467,34.9874,35.0134,43200.0
2013-10-09 09:35:00,40.51,40.84,40.51,40.84,23000.0,35.0134,35.2986,35.0134,35.2986,23000.0
2013-10-09 09:40:00,40.85,40.94,40.8,40.94,36300.0,35.3072,35.385,35.264,35.385,36300.0
2013-10-09 09:45:00,40.94,41.01,40.85,40.85,29500.0,35.385,35.4455,35.3072,35.3072,29500.0
2013-10-09 09:50:00,40.85,40.97,40.85,40.97,21200.0,35.3072,35.411,35.3072,35.411,21200.0
2013-10-09 09:55:00,40.97,41.16,40.96,41.11,52900.0,35.411,35.5752,35.4023,35.532,52900.0
2013-10-09 10:00:00,41.1,41.23,41.1,41.18,49500.0,35.5233,35.6357,35.5233,35.5925,49500.0
2013-10-09 10:05:00,41.17,41.33,41.17,41.29,46400.0,35.5838,35.7221,35.5838,35.6875,46400.0
2013-10-09 10:10:00,41.29,41.46,41.29,41.44,49500.0,35.6875,35.8345,35.6875,35.8172,49500.0
2013-10-09 10:15:00,41.44,41.44,41.22,41.25,38400.0,35.8172,35.8172,35.627,35.653,38400.0
2013-10-09 10:20:00,41.25,41.35,41.23,41.35,51300.0,35.653,35.7394,35.6357,35.7394,51300.0
2013-10-09 10:25:00,41.35,41.35,41.19,41.2,19200.0,35.7394,35.7394,35.6011,35.6097,19200.0
2013-10-09 10:30:00,41.19,41.2,41.15,41.2,17300.0,35.6011,35.6097,35.5665,35.6097,17300.0
2013-10-09 10:35:00,41.2,41.33,41.2,41.32,22100.0,35.6097,35.7221,35.6097,35.7135,22100.0
2013-10-09 10:40:00,41.32,41.32,41.22,41.23,23800.0,35.7135,35.7135,35.627,35.6357,23800.0
2013-10-09 10:45:00,41.23,41.23,41.16,41.19,16200.0,35.6357,35.6357,35.5752,35.6011,16200.0
2013-10-09 10:50:00,41.19,41.19,41.02,41.04,18900.0,35.6011,35.6011,35.4542,35.4715,18900.0
2013-10-09 10:55:00,41.04,41.14,41.04,41.1,23000.0,35.4715,35.5579,35.4715,35.5233,23000.0
2013-10-09 11:00:00,41.1,41.11,41.02,41.09,66600.0,35.5233,35.532,35.4542,35.5147,66600.0
2013-10-09 11:05:00,41.09,41.14,41.06,41.06,21000.0,35.5147,35.5579,35.4887,35.4887,21000.0
2013-10-09 11:10:00,41.05,41.06,40.98,40.99,16500.0,35.4801,35.4887,35.4196,35.4282,16500.0
2013-10-09 11:15:00,41.0,41.02,40.95,40.99,18000.0,35.4369,35.4542,35.3937,35.4282,18000.0
2013-10-09 11:20:00,40.99,40.99,40.94,40.96,19000.0,35.4282,35.4282,35.385,35.4023,19000.0
2013-10-09 11:25:00,40.96,40.97,40.92,40.93,12400.0,35.4023,35.411,35.3677,35.3764,12400.0
2013-10-09 11:30:00,40.93,40.93,40.86,40.87,53900.0,35.3764,35.3764,35.3159,35.3245,53900.0
2013-10-09 11:35:00,40.87,40.93,40.86,40.91,24200.0,35.3245,35.3764,35.3159,35.3591,24200.0
2013-10-09 11:40:00,40.92,40.98,40.91,40.93,18000.0,35.3677,35.4196,35.3591,35.3764,18000.0
2013-10-09 11:45:00,40.94,40.98,40.91,40.94,17500.0,35.385,35.4196,35.3591,35.385,17500.0
2013-10-09 11:50:00,40.94,40.94,40.88,40.89,98000.0,35.385,35.385,35.3332,35.3418,98000.0
2013-10-09 11:55:00,40.9,40.93,40.89,40.91,29000.0,35.3504,35.3764,35.3418,35.3591,29000.0
2013-10-09 12:00:00,40.92,40.95,40.9,40.9,11600.0,35.3677,35.3937,35.3504,35.3504,11600.0
2013-10-09 12:05:00,40.9,40.91,40.85,40.85,15900.0,35.3504,35.3591,35.3072,35.3072,15900.0
2013-10-09 12:10:00,40.85,40.85,40.81,40.81,7300.0,35.3072,35.3072,35.2727,35.2727,7300.0
2013-10-09 12:15:00,40.81,40.9,40.78,40.86,66600.0,35.2727,35.3504,35.2467,35.3159,66600.0
2013-10-09 12:20:00,40.86,40.89,40.84,40.86,17200.0,35.3159,35.3418,35.2986,35.3159,17200.0
2013-10-09 12:25:00,40.86,40.86,40.83,40.83,10400.0,35.3159,35.3159,35.2899,35.2899,10400.0
2013-10-09 12:30:00,40.83,40.86,40.83,40.84,11100.0,35.2899,35.3159,35.2899,35.2986,11100.0
2013-10-09 12:35:00,40.84,40.84,40.8,40.8,15900.0,35.2986,35.2986,35.264,35.264,15900.0
2013-10-09 12:40:00,40.81,40.81,40.76,40.76,12100.0,35.2727,35.2727,35.2294,35.2294,12100.0
2013-10-09 12:45:00,40.76,40.79,40.75,40.78,28700.0,35.2294,35.2554,35.2208,35.2467,28700.0
2013-10-09 12:50:00,40.78,40.78,40.75,40.76,19200.0,35.2467,35.2467,35.2208,35.2294,19200.0
2013-10-09 12:55:00,40.75,40.76,40.7,40.7,14000.0,35.2208,35.2294,35.1776,35.1776,14000.0
2013-10-09 13:00:00,40.7,40.72,40.69,40.72,28200.0,35.1776,35.1949,35.1689,35.1949,28200.0
2013-10-09 13:05:00,40.71,40.73,40.71,40.72,10200.0,35.1862,35.2035,35.1862,35.1949,10200.0
2013-10-09 13:10:00,40.73,40.8,40.73,40.78,17900.0,35.2035,35.264,35.2035,35.2467,17900.0
2013-10-09 13:15:00,40.78,40.79,40.77,40.77,11200.0,35.2467,35.2554,35.2381,35.2381,11200.0
2013-10-09 13:20:00,40.78,40.78,40.74,40.76,17600.0,35.2467,35.2467,35.2122,35.2294,17600.0
2013-10-09 13:25:00,40.76,40.78,40.75,40.76,13600.0,35.2294,35.2467,35.2208,35.2294,13600.0
2013-10-09 13:30:00,40.77,40.83,40.77,40.78,33800.0,35.2381,35.2899,35.2381,35.2467,33800.0
2013-10-09 13:35:00,40.77,40.78,40.71,40.71,10700.0,35.2381,35.2467,35.1862,35.1862,10700.0
2013-10-09 13:40:00,40.72,40.74,40.7,40.73,12200.0,35.1949,35.2122,35.1776,35.2035,12200.0
2013-10-09 13:45:00,40.73,40.77,40.73,40.76,7500.0,35.2035,35.2381,35.2035,35.2294,7500.0
2013-10-09 13:50:00,40.76,40.76,40.74,40.75,6600.0,35.2294,35.2294,35.2122,35.2208,6600.0
2013-10-09 13:55:00,40.76,40.76,40.72,40.72,6000.0,35.2294,35.2294,35.1949,35.1949,6000.0
2013-10-09 14:00:00,40.72,40.81,40.68,40.8,70900.0,35.1949,35.2727,35.1603,35.264,70900.0
2013-10-09 14:05:00,40.8,40.86,40.79,40.81,20300.0,35.264,35.3159,35.2554,35.2727,20300.0
2013-10-09 14:10:00,40.81,40.82,40.74,40.75,9900.0,35.2727,35.2813,35.2122,35.2208,9900.0
2013-10-09 14:15:00,40.75,40.77,40.75,40.77,11100.0,35.2208,35.2381,35.2208,35.2381,11100.0
2013-10-09 14:20:00,40.78,40.86,40.77,40.78,26200.0,35.2467,35.3159,35.2381,35.2467,26200.0
2013-10-09 14:25:00,40.77,40.79,40.74,40.75,9200.0,35.2381,35.2554,35.2122,35.2208,9200.0
2013-10-09 14:30:00,40.75,40.79,40.74,40.79,18900.0,35.2208,35.2554,35.2122,35.2554,18900.0
2013-10-09 14:35:00,40.78,40.82,40.78,40.81,106100.0,35.2467,35.2813,35.2467,35.2727,106100.0
2013-10-09 14:40:00,40.81,40.86,40.8,40.83,12800.0,35.2727,35.3159,35.264,35.2899,12800.0
2013-10-09 14:45:00,40.83,40.86,40.81,40.85,51600.0,35.2899,35.3159,35.2727,35.3072,51600.0
2013-10-09 14:50:00,40.85,40.89,40.85,40.86,46300.0,35.3072,35.3418,35.3072,35.3159,46300.0
2013-10-09 14:55:00,40.85,40.91,40.85,40.89,75300.0,35.3072,35.3591,35.3072,35.3418,75300.0
2013-10-09 15:00:00,40.89,40.91,40.86,40.9,59300.0,35.3418,35.3591,35.3159,35.3504,59300.0
2013-10-09 15:05:00,40.9,40.91,40.88,40.91,26200.0,35.3504,35.3591,35.3332,35.3591,26200.0
2013-10-09 15:10:00,40.91,40.92,40.9,40.9,28300.0,35.3591,35.3677,35.3504,35.3504,28300.0
2013-10-09 15:15:00,40.91,40.92,40.9,40.9,39800.0,35.3591,35.3677,35.3504,35.3504,39800.0
2013-10-09 15:20:00,40.9,40.91,40.89,40.9,76300.0,35.3504,35.3591,35.3418,35.3504,76300.0
2013-10-09 15:25:00,40.9,40.93,40.9,40.92,57400.0,35.3504,35.3764,35.3504,35.3677,57400.0
2013-10-09 15:30:00,40.92,40.94,40.9,40.92,71200.0,35.3677,35.385,35.3504,35.3677,71200.0
2013-10-09 15:35:00,40.93,40.94,40.9,40.9,61800.0,35.3764,35.385,35.3504,35.3504,61800.0
2013-10-09 15:40:00,40.9,40.96,40.9,40.95,98100.0,35.3504,35.4023,35.3504,35.3937,98100.0
2013-10-09 15:45:00,40.96,40.97,40.95,40.96,180100.0,35.4023,35.411,35.3937,35.4023,180100.0
2013-10-09 15:50:00,40.95,41.01,40.93,40.96,276200.0,35.3937,35.4455,35.3764,35.4023,276200.0
2013-10-09 15:55:00,40.96,40.99,40.91,40.91,316000.0,35.4023,35.4282,35.3591,35.3591,316000.0
2013-10-10 09:30:00,41.18,41.18,40.93,40.93,50000.0,35.5925,35.5925,35.3764,35.3764,50000.0
2013-10-10 09:35:00,40.94,41.2,40.94,41.18,33400.0,35.385,35.6097,35.385,35.5925,33400.0
2013-10-10 09:40:00,41.15,41.17,41.01,41.01,14700.0,35.5665,35.5838,35.4455,35.4455,14700.0
2013-10-10 09:45:00,41.0,41.11,41.0,41.09,20600.0,35.4369,35.532,35.4369,35.5147,20600.0
2013-10-10 09:50:00,41.09,41.09,40.95,41.02,26500.0,35.5147,35.5147,35.3937,35.4542,26500.0
2013-10-10 09:55:00,41.01,41.03,40.93,40.97,16800.0,35.4455,35.4628,35.3764,35.411,16800.0
2013-10-10 10:00:00,40.96,40.96,40.85,40.87,22000.0,35.4023,35.4023,35.3072,35.3245,22000.0
2013-10-10 10:05:00,40.87,40.97,40.87,40.9,47200.0,35.3245,35.411,35.3245,35.3504,47200.0
2013-10-10 10:10:00,40.9,40.91,40.82,40.83,31400.0,35.3504,35.3591,35.2813,35.2899,31400.0
2013-10-10 10:15:00,40.83,40.87,40.82,40.83,30100.0,35.2899,35.3245,35.2813,35.2899,30100.0
2013-10-10 10:20:00,40.82,40.96,40.82,40.96,32000.0,35.2813,35.4023,35.2813,35.4023,32000.0
2013-10-10 10:25:00,40.96,40.96,40.89,40.9,27500.0,35.4023,35.4023,35.3418,35.3504,27500.0
2013-10-10 10:30:00,40.9,40.9,40.8,40.8,20000.0,35.3504,35.3504,35.264,35.264,20000.0
2013-10-10 10:35:00,40.81,40.85,40.8,40.82,11800.0,35.2727,35.3072,35.264,35.2813,11800.0
2013-10-10 10:40:00,40.82,40.82,40.76,40.77,20400.0,35.2813,35.2813,35.2294,35.2381,20400.0
2013-10-10 10:45:00,40.77,40.81,40.75,40.79,20700.0,35.2381,35.2727,35.2208,35.2554,20700.0
2013-10-10 10:50:00,40.79,40.82,40.76,40.78,15100.0,35.2554,35.2813,35.2294,35.2467,15100.0
2013-10-10 10:55:00,40.78,40.78,40.73,40.73,14900.0,35.2467,35.2467,35.2035,35.2035,14900.0
2013-10-10 11:00:00,40.73,40.73,40.65,40.7,30500.0,35.2035,35.2035,35.1344,35.1776,30500.0
2013-10-10 11:05:00,40.7,40.73,40.68,40.68,17500.0,35.1776,35.2035,35.1603,35.1603,17500.0
2013-10-10 11:10:00,40.68,40.72,40.67,40.72,18700.0,35.1603,35.1949,35.1517,35.1949,18700.0
2013-10-10 11:15:00,40.73,40.77,40.73,40.77,12000.0,35.2035,35.2381,35.2035,35.2381,12000.0
2013-10-10 11:20:00,40.78,40.78,40.75,40.75,13300.0,35.2467,35.2467,35.2208,35.2208,13300.0
2013-10-10 11:25:00,40.74,40.79,40.74,40.79,19500.0,35.2122,35.2554,35.2122,35.2554,19500.0
2013-10-10 11:30:00,40.79,40.83,40.78,40.82,137600.0,35.2554,35.2899,35.2467,35.2813,137600.0
2013-10-10 11:35:00,40.83,40.94,40.83,40.94,30800.0,35.2899,35.385,35.2899,35.385,30800.0
2013-10-10 11:40:00,40.95,40.95,40.94,40.95,14100.0,35.3937,35.3937,35.385,35.3937,14100.0
2013-10-10 11:45:00,40.95,41.02,40.95,40.99,12600.0,35.3937,35.4542,35.3937,35.4282,12600.0
2013-10-10 11:50:00,41.0,41.0,40.95,40.97,12700.0,35.4369,35.4369,35.3937,35.411,12700.0
2013-10-10 11:55:00,40.96,40.97,40.93,40.93,11600.0,35.4023,35.411,35.3764,35.3764,11600.0
2013-10-10 12:00:00,40.93,40.94,40.91,40.93,16000.0,35.3764,35.385,35.3591,35.3764,16000.0
2013-10-10 12:05:00,40.94,41.0,40.94,40.98,12700.0,35.385,35.4369,35.385,35.4196,12700.0
2013-10-10 12:10:00,40.99,40.99,40.97,40.97,5900.0,35.4282,35.4282,35.411,35.411,5900.0
2013-10-10 12:15:00,40.96,40.96,40.94,40.96,12000.0,35.4023,35.4023,35.385,35.4023,12000.0
2013-10-10 12:20:00,40.95,40.96,40.93,40.94,9400.0,35.3937,35.4023,35.3764,35.385,9400.0
2013-10-10 12:25:00,40.94,41.0,40.93,40.94,35100.0,35.385,35.4369,35.3764,35.385,35100.0
2013-10-10 12:30:00,40.95,40.95,40.93,40.95,15000.0,35.3937,35.3937,35.3764,35.3937,15000.0
2013-10-10 12:35:00,40.95,41.0,40.94,40.98,10700.0,35.3937,35.4369,35.385,35.4196,10700.0
2013-10-10 12:40:00,40.98,40.98,40.96,40.98,4000.0,35.4196,35.4196,35.4023,35.4196,4000.0
2013-10-10 12:45:00,40.98,40.99,40.96,40.96,7400.0,35.4196,35.4282,35.4023,35.4023,7400.0
2013-10-10 12:50:00,40.97,41.01,40.97,40.97,15800.0,35.411,35.4455,35.411,35.411,15800.0
2013-10-10 12:55:00,40.97,40.98,40.97,40.97,11200.0,35.411,35.4196,35.411,35.411,11200.0
2013-10-10 13:00:00,40.98,40.99,40.97,40.97,23700.0,35.4196,35.4282,35.411,35.411,23700.0
2013-10-10 13:05:00,40.97,40.99,40.97,40.97,18600.0,35.411,35.4282,35.411,35.411,18600.0
2013-10-10 13:10:00,40.98,41.0,40.98,41.0,21900.0,35.4196,35.4369,35.4196,35.4369,21900.0
2013-10-10 13:15:00,41.0,41.0,40.97,40.97,6900.0,35.4369,35.4369,35.411,35.411,6900.0
2013-10-10 13:20:00,40.97,41.01,40.97,41.01,9900.0,35.411,35.4455,35.411,35.4455,9900.0
2013-10-10 13:25:00,41.01,41.04,41.01,41.04,5700.0,35.4455,35.4715,35.4455,35.4715,5700.0
2013-10-10 13:30:00,41.04,41.05,41.03,41.03,6100.0,35.4715,35.4801,35.4628,35.4628,6100.0
2013-10-10 13:35:00,41.04,41.1,41.04,41.09,9500.0,35.4715,35.5233,35.4715,35.5147,9500.0
2013-10-10 13:40:00,41.08,41.11,41.06,41.08,8900.0,35.506,35.532,35.4887,35.506,8900.0
2013-10-10 13:45:00,41.1,41.12,41.1,41.11,4700.0,35.5233,35.5406,35.5233,35.532,4700.0
2013-10-10 13:50:00,41.11,41.14,41.11,41.13,8100.0,35.532,35.5579,35.532,35.5492,8100.0
2013-10-10 13:55:00,41.14,41.18,41.14,41.18,3500.0,35.5579,35.5925,35.5579,35.5925,3500.0
2013-10-10 14:00:00,41.18,41.18,41.15,41.15,8300.0,35.5925,35.5925,35.5665,35.5665,8300.0
2013-10-10 14:05:00,41.16,41.18,41.13,41.15,12200.0,35.5752,35.5925,35.5492,35.5665,12200.0
2013-10-10 14:10:00,41.14,41.14,41.12,41.14,10500.0,35.5579,35.5579,35.5406,35.5579,10500.0
2013-10-10 14:15:00,41.14,41.17,41.14,41.16,13700.0,35.5579,35.5838,35.5579,35.5752,13700.0
2013-10-10 14:20:00,41.16,41.17,41.15,41.16,5200.0,35.5752,35.5838,35.5665,35.5752,5200.0
2013-10-10 14:25:00,41.16,41.18,41.15,41.16,8800.0,35.5752,35.5925,35.5665,35.5752,8800.0
2013-10-10 14:30:00,41.17,41.19,41.15,41.18,14100.0,35.5838,35.6011,35.5665,35.5925,14100.0
2013-10-10 14:35:00,41.19,41.22,41.19,41.21,9000.0,35.6011,35.627,35.6011,35.6184,9000.0
2013-10-10 14:40:00,41.21,41.21,41.16,41.16,7900.0,35.6184,35.6184,35.5752,35.5752,7900.0
2013-10-10 14:45:00,41.15,41.16,41.13,41.13,5200.0,35.5665,35.5752,35.5492,35.5492,5200.0
2013-10-10 14:50:00,41.13,41.18,41.13,41.18,16300.0,35.5492,35.5925,35.5492,35.5925,16300.0
2013-10-10 14:55:00,41.17,41.18,41.16,41.17,6200.0,35.5838,35.5925,35.5752,35.5838,6200.0
2013-10-10 15:00:00,41.17,41.26,41.16,41.25,21000.0,35.5838,35.6616,35.5752,35.653,21000.0
2013-10-10 15:05:00,41.24,41.33,41.24,41.32,42500.0,35.6443,35.7221,35.6443,35.7135,42500.0
2013-10-10 15:10:00,41.31,41.41,41.31,41.41,20000.0,35.7048,35.7912,35.7048,35.7912,20000.0
2013-10-10 15:15:00,41.41,41.42,41.37,41.38,16800.0,35.7912,35.7999,35.7567,35.7653,16800.0
2013-10-10 15:20:00,41.39,41.39,41.32,41.36,32900.0,35.774,35.774,35.7135,35.748,32900.0
2013-10-10 15:25:00,41.37,41.38,41.32,41.33,18600.0,35.7567,35.7653,35.7135,35.7221,18600.0
2013-10-10 15:30:00,41.33,41.33,41.29,41.29,15600.0,35.7221,35.7221,35.6875,35.6875,15600.0
2013-10-10 15:35:00,41.29,41.3,41.23,41.24,29000.0,35.6875,35.6962,35.6357,35.6443,29000.0
2013-10-10 15:40:00,41.24,41.28,41.23,41.28,65700.0,35.6443,35.6789,35.6357,35.6789,65700.0
2013-10-10 15:45:00,41.27,41.31,41.24,41.25,53500.0,35.6702,35.7048,35.6443,35.653,53500.0
2013-10-10 15:50:00,41.24,41.25,41.21,41.22,60100.0,35.6443,35.653,35.6184,35.627,60100.0
2013-10-10 15:55:00,41.22,41.35,41.21,41.35,158100.0,35.627,35.7394,35.6184,35.7394,158100.0
2013-10-11 09:30:00,41.37,41.37,41.14,41.24,34000.0,35.7567,35.7567,35.5579,35.6443,34000.0
2013-10-11 09:35:00,41.25,41.27,41.18,41.21,15200.0,35.653,35.6702,35.5925,35.6184,15200.0
2013-10-11 09:40:00,41.22,41.23,41.15,41.19,10700.0,35.627,35.6357,35.5665,35.6011,10700.0
2013-10-11 09:45:00,41.19,41.2,41.05,41.14,16300.0,35.6011,35.6097,35.4801,35.5579,16300.0
2013-10-11 09:50:00,41.14,41.23,41.14,41.23,10600.0,35.5579,35.6357,35.5579,35.6357,10600.0
2013-10-11 09:55:00,41.24,41.29,41.22,41.23,8000.0,35.6443,35.6875,35.627,35.6357,8000.0
2013-10-11 10:00:00,41.23,41.23,41.17,41.21,11700.0,35.6357,35.6357,35.5838,35.6184,11700.0
2013-10-11 10:05:00,41.21,41.29,41.21,41.28,13000.0,35.6184,35.6875,35.6184,35.6789,13000.0
2013-10-11 10:10:00,41.28,41.37,41.28,41.31,14600.0,35.6789,35.7567,35.6789,35.7048,14600.0
2013-10-11 10:15:00,41.32,41.34,41.28,41.29,19800.0,35.7135,35.7307,35.6789,35.6875,19800.0
2013-10-11 10:20:00,41.29,41.32,41.25,41.27,30800.0,35.6875,35.7135,35.653,35.6702,30800.0
2013-10-11 10:25:00,41.27,41.34,41.27,41.34,15800.0,35.6702,35.7307,35.6702,35.7307,15800.0
2013-10-11 10:30:00,41.33,41.34,41.3,41.32,14000.0,35.7221,35.7307,35.6962,35.7135,14000.0
2013-10-11 10:35:00,41.32,41.36,41.3,41.36,10000.0,35.7135,35.748,35.6962,35.748,10000.0
2013-10-11 10:40:00,41.36,41.38,41.34,41.37,11600.0,35.748,35.7653,35.7307,35.7567,11600.0
2013-10-11 10:45:00,41.36,41.37,41.34,41.37,14700.0,35.748,35.7567,35.7307,35.7567,14700.0
2013-10-11 10:50:00,41.37,41.37,41.32,41.33,11100.0,35.7567,35.7567,35.7135,35.7221,11100.0
2013-10-11 10:55:00,41.32,41.35,41.31,41.34,13500.0,35.7135,35.7394,35.7048,35.7307,13500.0
2013-10-11 11:00:00,41.35,41.38,41.35,41.36,7700.0,35.7394,35.7653,35.7394,35.748,7700.0
2013-10-11 11:05:00,41.37,41.38,41.33,41.34,7500.0,35.7567,35.7653,35.7221,35.7307,7500.0
2013-10-11 11:10:00,41.33,41.35,41.33,41.34,6800.0,35.7221,35.7394,35.7221,35.7307,6800.0
2013-10-11 11:15:00,41.34,41.36,41.33,41.33,11000.0,35.7307,35.748,35.7221,35.7221,11000.0
2013-10-11 11:20:00,41.34,41.34,41.25,41.26,9700.0,35.7307,35.7307,35.653,35.6616,9700.0
2013-10-11 11:25:00,41.25,41.27,41.23,41.26,18900.0,35.653,35.6702,35.6357,35.6616,18900.0
2013-10-11 11:30:00,41.27,41.34,41.26,41.34,28200.0,35.6702,35.7307,35.6616,35.7307,28200.0
2013-10-11 11:35:00,41.33,41.34,41.31,41.34,20000.0,35.7221,35.7307,35.7048,35.7307,20000.0
2013-10-11 11:40:00,41.33,41.35,41.31,41.31,12000.0,35.7221,35.7394,35.7048,35.7048,12000.0
2013-10-11 11:45:00,41.31,41.32,41.29,41.3,14100.0,35.7048,35.7135,35.6875,35.6962,14100.0
2013-10-11 11:50:00,41.3,41.32,41.28,41.28,13900.0,35.6962,35.7135,35.6789,35.6789,13900.0
2013-10-11 11:55:00,41.29,41.32,41.29,41.3,15600.0,35.6875,35.7135,35.6875,35.6962,15600.0
2013-10-11 12:00:00,41.29,41.37,41.29,41.37,17400.0,35.6875,35.7567,35.6875,35.7567,17400.0
2013-10-11 12:05:00,41.36,41.43,41.36,41.43,12700.0,35.748,35.8085,35.748,35.8085,12700.0
2013-10-11 12:10:00,41.42,41.47,41.41,41.47,16800.0,35.7999,35.8431,35.7912,35.8431,16800.0
2013-10-11 12:15:00,41.47,41.49,41.45,41.49,12400.0,35.8431,35.8604,35.8258,35.8604,12400.0
2013-10-11 12:20:00,41.49,41.51,41.48,41.49,7900.0,35.8604,35.8777,35.8518,35.8604,7900.0
2013-10-11 12:25:00,41.49,41.49,41.42,41.42,24400.0,35.8604,35.8604,35.7999,35.7999,24400.0
2013-10-11 12:30:00,41.43,41.44,41.41,41.41,7600.0,35.8085,35.8172,35.7912,35.7912,7600.0
2013-10-11 12:35:00,41.41,41.42,41.4,41.41,11500.0,35.7912,35.7999,35.7826,35.7912,11500.0
2013-10-11 12:40:00,41.42,41.42,41.39,41.4,7500.0,35.7999,35.7999,35.774,35.7826,7500.0
2013-10-11 12:45:00,41.39,41.4,41.36,41.36,7100.0,35.774,35.7826,35.748,35.748,7100.0
2013-10-11 12:50:00,41.36,41.38,41.36,41.37,15300.0,35.748,35.7653,35.748,35.7567,15300.0
2013-10-11 12:55:00,41.38,41.38,41.35,41.37,11500.0,35.7653,35.7653,35.7394,35.7567,11500.0
2013-10-11 13:00:00,41.36,41.37,41.34,41.34,7600.0,35.748,35.7567,35.7307,35.7307,7600.0
2013-10-11 13:05:00,41.34,41.38,41.34,41.38,5500.0,35.7307,35.7653,35.7307,35.7653,5500.0
2013-10-11 13:10:00,41.37,41.39,41.36,41.36,4000.0,35.7567,35.774,35.748,35.748,4000.0
2013-10-11 13:15:00,41.36,41.36,41.33,41.33,8600.0,35.748,35.748,35.7221,35.7221,8600.0
2013-10-11 13:20:00,41.34,41.34,41.31,41.33,16700.0,35.7307,35.7307,35.7048,35.7221,16700.0
2013-10-11 13:25:00,41.34,41.35,41.33,41.34,4300.0,35.7307,35.7394,35.7221,35.7307,4300.0
2013-10-11 13:30:00,41.33,41.34,41.32,41.33,5200.0,35.7221,35.7307,35.7135,35.7221,5200.0
2013-10-11 13:35:00,41.33,41.34,41.29,41.29,11900.0,35.7221,35.7307,35.6875,35.6875,11900.0
2013-10-11 13:40:00,41.29,41.3,41.27,41.27,3500.0,35.6875,35.6962,35.6702,35.6702,3500.0
2013-10-11 13:45:00,41.27,41.3,41.27,41.29,7700.0,35.6702,35.6962,35.6702,35.6875,7700.0
2013-10-11 13:50:00,41.29,41.31,41.28,41.31,8700.0,35.6875,35.7048,35.6789,35.7048,8700.0
2013-10-11 13:55:00,41.31,41.36,41.3,41.36,6800.0,35.7048,35.748,35.6962,35.748,6800.0
2013-10-11 14:00:00,41.36,41.36,41.33,41.35,7400.0,35.748,35.748,35.7221,35.7394,7400.0
2013-10-11 14:05:00,41.35,41.36,41.34,41.35,4700.0,35.7394,35.748,35.7307,35.7394,4700.0
2013-10-11 14:10:00,41.34,41.38,41.33,41.38,8400.0,35.7307,35.7653,35.7221,35.7653,8400.0
2013-10-11 14:15:00,41.37,41.38,41.35,41.36,6100.0,35.7567,35.7653,35.7394,35.748,6100.0
2013-10-11 14:20:00,41.35,41.36,41.33,41.33,6100.0,35.7394,35.748,35.7221,35.7221,6100.0
2013-10-11 14:25:00,41.33,41.36,41.33,41.35,7200.0,35.7221,35.748,35.7221,35.7394,7200.0
2013-10-11 14:30:00,41.36,41.36,41.33,41.33,4200.0,35.748,35.748,35.7221,35.7221,4200.0
2013-10-11 14:35:00,41.33,41.34,41.33,41.33,7500.0,35.7221,35.7307,35.7221,35.7221,7500.0
2013-10-11 14:40:00,41.33,41.37,41.33,41.37,10400.0,35.7221,35.7567,35.7221,35.7567,10400.0
2013-10-11 14:45:00,41.37,41.38,41.36,41.36,15400.0,35.7567,35.7653,35.748,35.748,15400.0
2013-10-11 14:50:00,41.37,41.37,41.32,41.33,10000.0,35.7567,35.7567,35.7135,35.7221,10000.0
2013-10-11 14:55:00,41.33,41.35,41.33,41.34,8800.0,35.7221,35.7394,35.7221,35.7307,8800.0
2013-10-11 15:00:00,41.34,41.34,41.3,41.31,9100.0,35.7307,35.7307,35.6962,35.7048,9100.0
2013-10-11 15:05:00,41.31,41.33,41.31,41.33,7600.0,35.7048,35.7221,35.7048,35.7221,7600.0
2013-10-11 15:10:00,41.32,41.34,41.31,41.31,19900.0,35.7135,35.7307,35.7048,35.7048,19900.0
2013-10-11 15:15:00,41.31,41.32,41.29,41.29,8300.0,35.7048,35.7135,35.6875,35.6875,8300.0
2013-10-11 15:20:00,41.29,41.32,41.29,41.3,14000.0,35.6875,35.7135,35.6875,35.6962,14000.0
2013-10-11 15:25:00,41.3,41.3,41.28,41.3,21200.0,35.6962,35.6962,35.6789,35.6962,21200.0
2013-10-11 15:30:00,41.3,41.35,41.3,41.3,21500.0,35.6962,35.7394,35.6962,35.6962,21500.0
2013-10-11 15:35:00,41.3,41.33,41.29,41.31,43600.0,35.6962,35.7221,35.6875,35.7048,43600.0
2013-10-11 15:40:00,41.31,41.35,41.31,41.34,21000.0,35.7048,35.7394,35.7048,35.7307,21000.0
2013-10-11 15:45:00,41.34,41.34,41.29,41.3,33000.0,35.7307,35.7307,35.6875,35.6962,33000.0
2013-10-11 15:50:00,41.31,41.32,41.28,41.32,46000.0,35.7048,35.7135,35.6789,35.7135,46000.0
2013-10-11 15:55:00,41.32,41.36,41.32,41.36,144000.0,35.7135,35.748,35.7135,35.748,144000.0
2013-10-14 09:30:00,41.11,41.21,40.74,40.74,39300.0,35.532,35.6184,35.2122,35.2122,39300.0
2013-10-14 09:35:00,40.8,41.07,40.75,40.89,17900.0,35.264,35.4974,35.2208,35.3418,17900.0
2013-10-14 09:40:00,40.89,41.08,40.89,41.05,7200.0,35.3418,35.506,35.3418,35.4801,7200.0
2013-10-14 09:45:00,41.07,41.14,40.93,41.14,24800.0,35.4974,35.5579,35.3764,35.5579,24800.0
2013-10-14 09:50:00,41.15,41.18,40.96,40.99,20200.0,35.5665,35.5925,35.4023,35.4282,20200.0
2013-10-14 09:55:00,40.98,40.98,40.76,40.77,13500.0,35.4196,35.4196,35.2294,35.2381,13500.0
2013-10-14 10:00:00,40.75,40.88,40.72,40.87,28300.0,35.2208,35.3332,35.1949,35.3245,28300.0
2013-10-14 10:05:00,40.88,40.92,40.81,40.81,14600.0,35.3332,35.3677,35.2727,35.2727,14600.0
2013-10-14 10:10:00,40.81,40.85,40.77,40.77,19900.0,35.2727,35.3072,35.2381,35.2381,19900.0
2013-10-14 10:15:00,40.77,40.79,40.7,40.7,27900.0,35.2381,35.2554,35.1776,35.1776,27900.0
2013-10-14 10:20:00,40.71,40.71,40.58,40.59,48900.0,35.1862,35.1862,35.0739,35.0825,48900.0
2013-10-14 10:25:00,40.59,40.78,40.59,40.78,44300.0,35.0825,35.2467,35.0825,35.2467,44300.0
2013-10-14 10:30:00,40.78,40.79,40.7,40.71,18100.0,35.2467,35.2554,35.1776,35.1862,18100.0
2013-10-14 10:35:00,40.71,40.72,40.64,40.69,14100.0,35.1862,35.1949,35.1257,35.1689,14100.0
2013-10-14 10:40:00,40.69,40.71,40.64,40.69,12500.0,35.1689,35.1862,35.1257,35.1689,12500.0
2013-10-14 10:45:00,40.7,40.72,40.67,40.68,13900.0,35.1776,35.1949,35.1517,35.1603,13900.0
2013-10-14 10:50:00,40.68,40.7,40.65,40.7,7800.0,35.1603,35.1776,35.1344,35.1776,7800.0
2013-10-14 10:55:00,40.7,40.7,40.65,40.69,14000.0,35.1776,35.1776,35.1344,35.1689,14000.0
2013-10-14 11:00:00,40.69,40.76,40.68,40.72,20100.0,35.1689,35.2294,35.1603,35.1949,20100.0
2013-10-14 11:05:00,40.73,40.76,40.73,40.76,18900.0,35.2035,35.2294,35.2035,35.2294,18900.0
2013-10-14 11:10:00,40.76,40.78,40.72,40.73,15900.0,35.2294,35.2467,35.1949,35.2035,15900.0
2013-10-14 11:15:00,40.75,40.77,40.73,40.73,12300.0,35.2208,35.2381,35.2035,35.2035,12300.0
2013-10-14 11:20:00,40.73,40.75,40.7,40.75,16600.0,35.2035,35.2208,35.1776,35.2208,16600.0
2013-10-14 11:25:00,40.76,40.77,40.73,40.73,13000.0,35.2294,35.2381,35.2035,35.2035,13000.0
2013-10-14 11:30:00,40.74,40.78,40.73,40.76,12800.0,35.2122,35.2467,35.2035,35.2294,12800.0
2013-10-14 11:35:00,40.77,40.79,40.76,40.78,18400.0,35.2381,35.2554,35.2294,35.2467,18400.0
2013-10-14 11:40:00,40.79,40.8,40.77,40.77,11700.0,35.2554,35.264,35.2381,35.2381,11700.0
2013-10-14 11:45:00,40.77,40.8,40.77,40.8,10700.0,35.2381,35.264,35.2381,35.264,10700.0
2013-10-14 11:50:00,40.79,40.85,40.77,40.84,33900.0,35.2554,35.3072,35.2381,35.2986,33900.0
2013-10-14 11:55:00,40.84,40.88,40.83,40.85,13000.0,35.2986,35.3332,35.2899,35.3072,13000.0
2013-10-14 12:00:00,40.86,40.91,40.86,40.91,5500.0,35.3159,35.3591,35.3159,35.3591,5500.0
2013-10-14 12:05:00,40.92,40.92,40.87,40.88,6700.0,35.3677,35.3677,35.3245,35.3332,6700.0
2013-10-14 12:10:00,40.88,40.88,40.71,40.71,22500.0,35.3332,35.3332,35.1862,35.1862,22500.0
2013-10-14 12:15:00,40.7,40.73,40.65,40.73,33200.0,35.1776,35.2035,35.1344,35.2035,33200.0
2013-10-14 12:20:00,40.74,40.8,40.74,40.8,15000.0,35.2122,35.264,35.2122,35.264,15000.0
2013-10-14 12:25:00,40.8,40.83,40.68,40.68,22500.0,35.264,35.2899,35.1603,35.1603,22500.0
2013-10-14 12:30:00,40.69,40.71,40.67,40.7,19000.0,35.1689,35.1862,35.1517,35.1776,19000.0
2013-10-14 12:35:00,40.71,40.77,40.71,40.76,11000.0,35.1862,35.2381,35.1862,35.2294,11000.0
2013-10-14 12:40:00,40.77,40.77,40.7,40.72,12500.0,35.2381,35.2381,35.1776,35.1949,12500.0
2013-10-14 12:45:00,40.71,40.73,40.71,40.73,8300.0,35.1862,35.2035,35.1862,35.2035,8300.0
2013-10-14 12:50:00,40.73,40.76,40.72,40.73,16200.0,35.2035,35.2294,35.1949,35.2035,16200.0
2013-10-14 12:55:00,40.73,40.74,40.68,40.68,41900.0,35.2035,35.2122,35.1603,35.1603,41900.0
2013-10-14 13:00:00,40.68,40.69,40.64,40.67,22000.0,35.1603,35.1689,35.1257,35.1517,22000.0
2013-10-14 13:05:00,40.68,40.75,40.68,40.71,41100.0,35.1603,35.2208,35.1603,35.1862,41100.0
2013-10-14 13:10:00,40.72,40.8,40.71,40.79,24200.0,35.1949,35.264,35.1862,35.2554,24200.0
2013-10-14 13:15:00,40.79,40.79,40.74,40.75,14500.0,35.2554,35.2554,35.2122,35.2208,14500.0
2013-10-14 13:20:00,40.74,40.75,40.7,40.71,16800.0,35.2122,35.2208,35.1776,35.1862,16800.0
2013-10-14 13:25:00,40.71,40.72,40.69,40.71,27500.0,35.1862,35.1949,35.1689,35.1862,27500.0
2013-10-14 13:30:00,40.71,40.73,40.69,40.7,17300.0,35.1862,35.2035,35.1689,35.1776,17300.0
2013-10-14 13:35:00,40.7,40.71,40.69,40.7,14800.0,35.1776,35.1862,35.1689,35.1776,14800.0
2013-10-14 13:40:00,40.71,40.78,40.71,40.78,15500.0,35.1862,35.2467,35.1862,35.2467,15500.0
2013-10-14 13:45:00,40.77,40.8,40.75,40.77,18400.0,35.2381,35.264,35.2208,35.2381,18400.0
2013-10-14 13:50:00,40.76,40.76,40.72,40.73,21800.0,35.2294,35.2294,35.1949,35.2035,21800.0
2013-10-14 13:55:00,40.72,40.73,40.71,40.73,17300.0,35.1949,35.2035,35.1862,35.2035,17300.0
2013-10-14 14:00:00,40.73,40.74,40.69,40.7,35000.0,35.2035,35.2122,35.1689,35.1776,35000.0
2013-10-14 14:05:00,40.7,40.78,40.7,40.75,32800.0,35.1776,35.2467,35.1776,35.2208,32800.0
2013-10-14 14:10:00,40.75,40.77,40.73,40.76,18600.0,35.2208,35.2381,35.2035,35.2294,18600.0
2013-10-14 14:15:00,40.77,40.78,40.77,40.77,12600.0,35.2381,35.2467,35.2381,35.2381,12600.0
2013-10-14 14:20:00,40.77,40.79,40.76,40.76,22700.0,35.2381,35.2554,35.2294,35.2294,22700.0
2013-10-14 14:25:00,40.76,40.78,40.75,40.75,17800.0,35.2294,35.2467,35.2208,35.2208,17800.0
2013-10-14 14:30:00,40.75,40.77,40.72,40.73,26700.0,35.2208,35.2381,35.1949,35.2035,26700.0
2013-10-14 14:35:00,40.73,40.76,40.72,40.74,24100.0,35.2035,35.2294,35.1949,35.2122,24100.0
2013-10-14 14:40:00,40.74,40.75,40.63,40.65,43800.0,35.2122,35.2208,35.1171,35.1344,43800.0
2013-10-14 14:45:00,40.65,40.66,40.63,40.66,76200.0,35.1344,35.143,35.1171,35.143,76200.0
2013-10-14 14:50:00,40.67,40.75,40.66,40.73,24900.0,35.1517,35.2208,35.143,35.2035,24900.0
2013-10-14 14:55:00,40.74,40.78,40.73,40.73,26700.0,35.2122,35.2467,35.2035,35.2035,26700.0
2013-10-14 15:00:00,40.73,40.77,40.7,40.74,23100.0,35.2035,35.2381,35.1776,35.2122,23100.0
2013-10-14 15:05:00,40.75,40.8,40.72,40.8,37200.0,35.2208,35.264,35.1949,35.264,37200.0
2013-10-14 15:10:00,40.81,40.88,40.8,40.85,21800.0,35.2727,35.3332,35.264,35.3072,21800.0
2013-10-14 15:15:00,40.86,40.89,40.85,40.88,26600.0,35.3159,35.3418,35.3072,35.3332,26600.0
2013-10-14 15:20:00,40.88,40.91,40.85,40.91,28700.0,35.3332,35.3591,35.3072,35.3591,28700.0
2013-10-14 15:25:00,40.91,40.94,40.91,40.94,45700.0,35.3591,35.385,35.3591,35.385,45700.0
2013-10-14 15:30:00,40.94,41.03,40.94,41.01,62100.0,35.385,35.4628,35.385,35.4455,62100.0
2013-10-14 15:35:00,41.01,41.04,40.99,40.99,39100.0,35.4455,35.4715,35.4282,35.4282,39100.0
2013-10-14 15:40:00,40.98,40.98,40.93,40.93,56000.0,35.4196,35.4196,35.3764,35.3764,56000.0
2013-10-14 15:45:00,40.93,40.94,40.89,40.91,96300.0,35.3764,35.385,35.3418,35.3591,96300.0
2013-10-14 15:50:00,40.91,40.91,40.89,40.91,87000.0,35.3591,35.3591,35.3418,35.3591,87000.0
2013-10-14 15:55:00,40.91,40.97,40.9,40.96,204600.0,35.3591,35.411,35.3504,35.4023,204600.0
2013-10-15 09:30:00,40.94,40.96,40.81,40.81,39500.0,35.385,35.4023,35.2727,35.2727,39500.0
2013-10-15 09:35:00,40.81,40.88,40.81,40.84,9600.0,35.2727,35.3332,35.2727,35.2986,9600.0
2013-10-15 09:40:00,40.83,40.84,40.67,40.77,27300.0,35.2899,35.2986,35.1517,35.2381,27300.0
2013-10-15 09:45:00,40.77,40.87,40.76,40.8,21600.0,35.2381,35.3245,35.2294,35.264,21600.0
2013-10-15 09:50:00,40.8,40.8,40.71,40.73,15600.0,35.264,35.264,35.1862,35.2035,15600.0
2013-10-15 09:55:00,40.72,40.76,40.68,40.71,32900.0,35.1949,35.2294,35.1603,35.1862,32900.0
2013-10-15 10:00:00,40.7,40.71,40.65,40.7,29300.0,35.1776,35.1862,35.1344,35.1776,29300.0
2013-10-15 10:05:00,40.7,40.8,40.68,40.8,26500.0,35.1776,35.264,35.1603,35.264,26500.0
2013-10-15 10:10:00,40.8,40.8,40.75,40.75,23000.0,35.264,35.264,35.2208,35.2208,23000.0
2013-10-15 10:15:00,40.75,40.79,40.73,40.74,15700.0,35.2208,35.2554,35.2035,35.2122,15700.0
2013-10-15 10:20:00,40.74,40.75,40.71,40.72,17600.0,35.2122,35.2208,35.1862,35.1949,17600.0
2013-10-15 10:25:00,40.72,40.75,40.72,40.75,23300.0,35.1949,35.2208,35.1949,35.2208,23300.0
2013-10-15 10:30:00,40.75,40.77,40.71,40.73,24800.0,35.2208,35.2381,35.1862,35.2035,24800.0
2013-10-15 10:35:00,40.73,40.76,40.71,40.74,13800.0,35.2035,35.2294,35.1862,35.2122,13800.0
2013-10-15 10:40:00,40.72,40.74,40.68,40.7,21900.0,35.1949,35.2122,35.1603,35.1776,21900.0
2013-10-15 10:45:00,40.69,40.73,40.69,40.71,10300.0,35.1689,35.2035,35.1689,35.1862,10300.0
2013-10-15 10:50:00,40.72,40.75,40.71,40.74,8800.0,35.1949,35.2208,35.1862,35.2122,8800.0
2013-10-15 10:55:00,40.75,40.76,40.72,40.72,16300.0,35.2208,35.2294,35.1949,35.1949,16300.0
2013-10-15 11:00:00,40.72,40.75,40.72,40.74,21900.0,35.1949,35.2208,35.1949,35.2122,21900.0
2013-10-15 11:05:00,40.73,40.75,40.67,40.68,21300.0,35.2035,35.2208,35.1517,35.1603,21300.0
2013-10-15 11:10:00,40.67,40.8,40.66,40.76,48800.0,35.1517,35.264,35.143,35.2294,48800.0
2013-10-15 11:15:00,40.77,40.77,40.72,40.73,11900.0,35.2381,35.2381,35.1949,35.2035,11900.0
2013-10-15 11:20:00,40.72,40.74,40.72,40.74,9300.0,35.1949,35.2122,35.1949,35.2122,9300.0
2013-10-15 11:25:00,40.74,40.74,40.71,40.73,6500.0,35.2122,35.2122,35.1862,35.2035,6500.0
2013-10-15 11:30:00,40.73,40.73,40.68,40.68,14700.0,35.2035,35.2035,35.1603,35.1603,14700.0
2013-10-15 11:35:00,40.68,40.69,40.64,40.65,25500.0,35.1603,35.1689,35.1257,35.1344,25500.0
2013-10-15 11:40:00,40.65,40.65,40.6,40.6,21000.0,35.1344,35.1344,35.0912,35.0912,21000.0
2013-10-15 11:45:00,40.6,40.61,40.54,40.55,18300.0,35.0912,35.0998,35.0393,35.0479,18300.0
2013-10-15 11:50:00,40.56,40.59,40.55,40.58,27300.0,35.0566,35.0825,35.0479,35.0739,27300.0
2013-10-15 11:55:00,40.57,40.6,40.57,40.59,23500.0,35.0652,35.0912,35.0652,35.0825,23500.0
2013-10-15 12:00:00,40.59,40.6,40.59,40.6,21600.0,35.0825,35.0912,35.0825,35.0912,21600.0
2013-10-15 12:05:00,40.59,40.62,40.58,40.61,22100.0,35.0825,35.1084,35.0739,35.0998,22100.0
2013-10-15 12:10:00,40.61,40.65,40.61,40.63,30200.0,35.0998,35.1344,35.0998,35.1171,30200.0
2013-10-15 12:15:00,40.63,40.64,40.61,40.62,23800.0,35.1171,35.1257,35.0998,35.1084,23800.0
2013-10-15 12:20:00,40.63,40.63,40.57,40.58,20000.0,35.1171,35.1171,35.0652,35.0739,20000.0
2013-10-15 12:25:00,40.58,40.6,40.55,40.55,15400.0,35.0739,35.0912,35.0479,35.0479,15400.0
2013-10-15 12:30:00,40.55,40.56,40.52,40.53,42700.0,35.0479,35.0566,35.022,35.0307,42700.0
2013-10-15 12:35:00,40.52,40.54,40.51,40.51,22900.0,35.022,35.0393,35.0134,35.0134,22900.0
2013-10-15 12:40:00,40.51,40.54,40.51,40.52,21100.0,35.0134,35.0393,35.0134,35.022,21100.0
2013-10-15 12:45:00,40.51,40.52,40.5,40.5,9800.0,35.0134,35.022,35.0047,35.0047,9800.0
2013-10-15 12:50:00,40.5,40.51,40.46,40.46,30600.0,35.0047,35.0134,34.9701,34.9701,30600.0
2013-10-15 12:55:00,40.47,40.48,40.44,40.45,33000.0,34.9788,34.9874,34.9529,34.9615,33000.0
2013-10-15 13:00:00,40.45,40.47,40.43,40.43,17500.0,34.9615,34.9788,34.9442,34.9442,17500.0
2013-10-15 13:05:00,40.43,40.45,40.41,40.42,33400.0,34.9442,34.9615,34.9269,34.9356,33400.0
2013-10-15 13:10:00,40.41,40.41,40.38,40.41,90600.0,34.9269,34.9269,34.901,34.9269,90600.0
2013-10-15 13:15:00,40.41,40.41,40.39,40.4,23000.0,34.9269,34.9269,34.9096,34.9183,23000.0
2013-10-15 13:20:00,40.4,40.41,40.38,40.39,25700.0,34.9183,34.9269,34.901,34.9096,25700.0
2013-10-15 13:25:00,40.39,40.41,40.35,40.35,31600.0,34.9096,34.9269,34.8751,34.8751,31600.0
2013-10-15 13:30:00,40.35,40.35,40.3,40.35,24200.0,34.8751,34.8751,34.8319,34.8751,24200.0
2013-10-15 13:35:00,40.35,40.41,40.34,40.38,24200.0,34.8751,34.9269,34.8664,34.901,24200.0
2013-10-15 13:40:00,40.38,40.4,40.38,40.4,11200.0,34.901,34.9183,34.901,34.9183,11200.0
2013-10-15 13:45:00,40.4,40.41,40.39,40.41,6700.0,34.9183,34.9269,34.9096,34.9269,6700.0
2013-10-15 13:50:00,40.41,40.41,40.38,40.4,11900.0,34.9269,34.9269,34.901,34.9183,11900.0
2013-10-15 13:55:00,40.4,40.4,40.39,40.4,2000.0,34.9183,34.9183,34.9096,34.9183,2000.0
2013-10-15 14:00:00,40.39,40.4,40.39,40.39,13000.0,34.9096,34.9183,34.9096,34.9096,13000.0
2013-10-15 14:05:00,40.39,40.4,40.39,40.39,8000.0,34.9096,34.9183,34.9096,34.9096,8000.0
2013-10-15 14:10:00,40.39,40.4,40.39,40.4,22100.0,34.9096,34.9183,34.9096,34.9183,22100.0
2013-10-15 14:15:00,40.39,40.4,40.37,40.37,22400.0,34.9096,34.9183,34.8924,34.8924,22400.0
2013-10-15 14:20:00,40.38,40.38,40.27,40.27,40300.0,34.901,34.901,34.8059,34.8059,40300.0
2013-10-15 14:25:00,40.27,40.31,40.25,40.29,45200.0,34.8059,34.8405,34.7886,34.8232,45200.0
2013-10-15 14:30:00,40.29,40.32,40.29,40.32,24400.0,34.8232,34.8491,34.8232,34.8491,24400.0
2013-10-15 14:35:00,40.31,40.32,40.22,40.28,55700.0,34.8405,34.8491,34.7627,34.8146,55700.0
2013-10-15 14:40:00,40.27,40.28,40.23,40.25,44300.0,34.8059,34.8146,34.7714,34.7886,44300.0
2013-10-15 14:45:00,40.24,40.25,40.15,40.21,96300.0,34.78,34.7886,34.7022,34.7541,96300.0
2013-10-15 14:50:00,40.21,40.24,40.19,40.2,52300.0,34.7541,34.78,34.7368,34.7454,52300.0
2013-10-15 14:55:00,40.19,40.21,40.18,40.2,43000.0,34.7368,34.7541,34.7281,34.7454,43000.0
2013-10-15 15:00:00,40.21,40.25,40.21,40.23,29200.0,34.7541,34.7886,34.7541,34.7714,29200.0
2013-10-15 15:05:00,40.22,40.33,40.21,40.31,56200.0,34.7627,34.8578,34.7541,34.8405,56200.0
2013-10-15 15:10:00,40.31,40.31,40.28,40.3,27500.0,34.8405,34.8405,34.8146,34.8319,27500.0
2013-10-15 15:15:00,40.29,40.29,40.26,40.26,24300.0,34.8232,34.8232,34.7973,34.7973,24300.0
2013-10-15 15:20:00,40.27,40.28,40.23,40.24,26000.0,34.8059,34.8146,34.7714,34.78,26000.0
2013-10-15 15:25:00,40.24,40.25,40.22,40.22,27300.0,34.78,34.7886,34.7627,34.7627,27300.0
2013-10-15 15:30:00,40.22,40.22,40.2,40.2,56200.0,34.7627,34.7627,34.7454,34.7454,56200.0
2013-10-15 15:35:00,40.2,40.21,40.15,40.16,49900.0,34.7454,34.7541,34.7022,34.7109,49900.0
2013-10-15 15:40:00,40.16,40.18,40.13,40.13,43100.0,34.7109,34.7281,34.6849,34.6849,43100.0
2013-10-15 15:45:00,40.14,40.15,40.12,40.13,210000.0,34.6936,34.7022,34.6763,34.6849,210000.0
2013-10-15 15:50:00,40.13,40.13,40.1,40.12,168200.0,34.6849,34.6849,34.659,34.6763,168200.0
2013-10-15 15:55:00,40.12,40.14,40.1,40.12,201400.0,34.6763,34.6936,34.659,34.6763,201400.0
2013-10-16 09:30:00,40.44,40.5,40.31,40.5,63700.0,34.9529,35.0047,34.8405,35.0047,63700.0
2013-10-16 09:35:00,40.5,40.5,40.38,40.45,31600.0,35.0047,35.0047,34.901,34.9615,31600.0
2013-10-16 09:40:00,40.44,40.53,40.4,40.45,28600.0,34.9529,35.0307,34.9183,34.9615,28600.0
2013-10-16 09:45:00,40.46,40.47,40.4,40.4,22600.0,34.9701,34.9788,34.9183,34.9183,22600.0
2013-10-16 09:50:00,40.41,40.55,40.4,40.54,33200.0,34.9269,35.0479,34.9183,35.0393,33200.0
2013-10-16 09:55:00,40.54,40.67,40.48,40.55,44500.0,35.0393,35.1517,34.9874,35.0479,44500.0
2013-10-16 10:00:00,40.54,40.59,40.49,40.55,52800.0,35.0393,35.0825,34.9961,35.0479,52800.0
2013-10-16 10:05:00,40.54,40.6,40.43,40.57,35800.0,35.0393,35.0912,34.9442,35.0652,35800.0
2013-10-16 10:10:00,40.58,40.58,40.43,40.45,42100.0,35.0739,35.0739,34.9442,34.9615,42100.0
2013-10-16 10:15:00,40.44,40.54,40.43,40.54,32300.0,34.9529,35.0393,34.9442,35.0393,32300.0
2013-10-16 10:20:00,40.54,40.54,40.45,40.45,19000.0,35.0393,35.0393,34.9615,34.9615,19000.0
2013-10-16 10:25:00,40.45,40.46,40.41,40.43,22800.0,34.9615,34.9701,34.9269,34.9442,22800.0
2013-10-16 10:30:00,40.44,40.47,40.43,40.47,17600.0,34.9529,34.9788,34.9442,34.9788,17600.0
2013-10-16 10:35:00,40.47,40.48,40.43,40.44,21300.0,34.9788,34.9874,34.9442,34.9529,21300.0
2013-10-16 10:40:00,40.45,40.48,40.42,40.48,154700.0,34.9615,34.9874,34.9356,34.9874,154700.0
2013-10-16 10:45:00,40.48,40.53,40.47,40.51,24000.0,34.9874,35.0307,34.9788,35.0134,24000.0
2013-10-16 10:50:00,40.51,40.54,40.5,40.53,22100.0,35.0134,35.0393,35.0047,35.0307,22100.0
2013-10-16 10:55:00,40.54,40.57,40.51,40.52,26200.0,35.0393,35.0652,35.0134,35.022,26200.0
2013-10-16 11:00:00,40.52,40.53,40.51,40.53,20800.0,35.022,35.0307,35.0134,35.0307,20800.0
2013-10-16 11:05:00,40.53,40.55,40.51,40.52,20200.0,35.0307,35.0479,35.0134,35.022,20200.0
2013-10-16 11:10:00,40.52,40.55,40.51,40.52,104700.0,35.022,35.0479,35.0134,35.022,104700.0
2013-10-16 11:15:00,40.51,40.52,40.46,40.47,18800.0,35.0134,35.022,34.9701,34.9788,18800.0
2013-10-16 11:20:00,40.47,40.48,40.42,40.42,26800.0,34.9788,34.9874,34.9356,34.9356,26800.0
2013-10-16 11:25:00,40.43,40.43,40.39,40.4,12400.0,34.9442,34.9442,34.9096,34.9183,12400.0
2013-10-16 11:30:00,40.4,40.42,40.39,40.42,15700.0,34.9183,34.9356,34.9096,34.9356,15700.0
2013-10-16 11:35:00,40.42,40.45,40.41,40.42,30800.0,34.9356,34.9615,34.9269,34.9356,30800.0
2013-10-16 11:40:00,40.43,40.51,40.43,40.51,15200.0,34.9442,35.0134,34.9442,35.0134,15200.0
2013-10-16 11:45:00,40.51,40.52,40.49,40.5,13400.0,35.0134,35.022,34.9961,35.0047,13400.0
2013-10-16 11:50:00,40.49,40.51,40.48,40.5,17800.0,34.9961,35.0134,34.9874,35.0047,17800.0
2013-10-16 11:55:00,40.49,40.52,40.49,40.52,6200.0,34.9961,35.022,34.9961,35.022,6200.0
2013-10-16 12:00:00,40.52,40.52,40.5,40.52,8000.0,35.022,35.022,35.0047,35.022,8000.0
2013-10-16 12:05:00,40.51,40.54,40.51,40.54,18200.0,35.0134,35.0393,35.0134,35.0393,18200.0
2013-10-16 12:10:00,40.54,40.54,40.51,40.52,15900.0,35.0393,35.0393,35.0134,35.022,15900.0
2013-10-16 12:15:00,40.52,40.54,40.51,40.54,13100.0,35.022,35.0393,35.0134,35.0393,13100.0
2013-10-16 12:20:00,40.54,40.54,40.5,40.51,22600.0,35.0393,35.0393,35.0047,35.0134,22600.0
2013-10-16 12:25:00,40.51,40.53,40.48,40.48,14900.0,35.0134,35.0307,34.9874,34.9874,14900.0
2013-10-16 12:30:00,40.48,40.49,40.46,40.48,16200.0,34.9874,34.9961,34.9701,34.9874,16200.0
2013-10-16 12:35:00,40.48,40.5,40.47,40.48,10500.0,34.9874,35.0047,34.9788,34.9874,10500.0
2013-10-16 12:40:00,40.48,40.48,40.45,40.47,13500.0,34.9874,34.9874,34.9615,34.9788,13500.0
2013-10-16 12:45:00,40.47,40.49,40.46,40.47,8900.0,34.9788,34.9961,34.9701,34.9788,8900.0
2013-10-16 12:50:00,40.47,40.47,40.45,40.46,6800.0,34.9788,34.9788,34.9615,34.9701,6800.0
2013-10-16 12:55:00,40.46,40.47,40.45,40.46,11700.0,34.9701,34.9788,34.9615,34.9701,11700.0
2013-10-16 13:00:00,40.46,40.46,40.43,40.46,12500.0,34.9701,34.9701,34.9442,34.9701,12500.0
2013-10-16 13:05:00,40.46,40.46,40.43,40.43,10200.0,34.9701,34.9701,34.9442,34.9442,10200.0
2013-10-16 13:10:00,40.43,40.46,40.41,40.46,9400.0,34.9442,34.9701,34.9269,34.9701,9400.0
2013-10-16 13:15:00,40.46,40.5,40.46,40.49,18300.0,34.9701,35.0047,34.9701,34.9961,18300.0
2013-10-16 13:20:00,40.49,40.5,40.48,40.48,5400.0,34.9961,35.0047,34.9874,34.9874,5400.0
2013-10-16 13:25:00,40.48,40.55,40.48,40.55,28500.0,34.9874,35.0479,34.9874,35.0479,28500.0
2013-10-16 13:30:00,40.55,40.58,40.54,40.57,18200.0,35.0479,35.0739,35.0393,35.0652,18200.0
2013-10-16 13:35:00,40.58,40.58,40.56,40.58,16600.0,35.0739,35.0739,35.0566,35.0739,16600.0
2013-10-16 13:40:00,40.58,40.61,40.56,40.57,23100.0,35.0739,35.0998,35.0566,35.0652,23100.0
2013-10-16 13:45:00,40.57,40.58,40.55,40.55,63800.0,35.0652,35.0739,35.0479,35.0479,63800.0
2013-10-16 13:50:00,40.56,40.57,40.55,40.56,16500.0,35.0566,35.0652,35.0479,35.0566,16500.0
2013-10-16 13:55:00,40.56,40.57,40.51,40.51,25600.0,35.0566,35.0652,35.0134,35.0134,25600.0
2013-10-16 14:00:00,40.52,40.54,40.51,40.54,44400.0,35.022,35.0393,35.0134,35.0393,44400.0
2013-10-16 14:05:00,40.54,40.54,40.53,40.54,8700.0,35.0393,35.0393,35.0307,35.0393,8700.0
2013-10-16 14:10:00,40.53,40.54,40.47,40.5,83000.0,35.0307,35.0393,34.9788,35.0047,83000.0
2013-10-16 14:15:00,40.5,40.51,40.47,40.48,37000.0,35.0047,35.0134,34.9788,34.9874,37000.0
2013-10-16 14:20:00,40.48,40.48,40.39,40.39,27100.0,34.9874,34.9874,34.9096,34.9096,27100.0
2013-10-16 14:25:00,40.39,40.4,40.32,40.34,36900.0,34.9096,34.9183,34.8491,34.8664,36900.0
2013-10-16 14:30:00,40.34,40.39,40.34,40.39,24200.0,34.8664,34.9096,34.8664,34.9096,24200.0
2013-10-16 14:35:00,40.38,40.4,40.38,40.39,15800.0,34.901,34.9183,34.901,34.9096,15800.0
2013-10-16 14:40:00,40.39,40.39,40.33,40.37,19200.0,34.9096,34.9096,34.8578,34.8924,19200.0
2013-10-16 14:45:00,40.37,40.38,40.37,40.37,18700.0,34.8924,34.901,34.8924,34.8924,18700.0
2013-10-16 14:50:00,40.38,40.38,40.32,40.32,18500.0,34.901,34.901,34.8491,34.8491,18500.0
2013-10-16 14:55:00,40.32,40.32,40.27,40.28,19600.0,34.8491,34.8491,34.8059,34.8146,19600.0
2013-10-16 15:00:00,40.28,40.28,40.23,40.27,44900.0,34.8146,34.8146,34.7714,34.8059,44900.0
2013-10-16 15:05:00,40.27,40.3,40.26,40.3,30500.0,34.8059,34.8319,34.7973,34.8319,30500.0
2013-10-16 15:10:00,40.29,40.38,40.29,40.38,36300.0,34.8232,34.901,34.8232,34.901,36300.0
2013-10-16 15:15:00,40.38,40.44,40.38,40.44,30100.0,34.901,34.9529,34.901,34.9529,30100.0
2013-10-16 15:20:00,40.44,40.44,40.39,40.42,29900.0,34.9529,34.9529,34.9096,34.9356,29900.0
2013-10-16 15:25:00,40.43,40.43,40.4,40.43,23400.0,34.9442,34.9442,34.9183,34.9442,23400.0
2013-10-16 15:30:00,40.43,40.59,40.43,40.59,80900.0,34.9442,35.0825,34.9442,35.0825,80900.0
2013-10-16 15:35:00,40.59,40.66,40.58,40.64,59600.0,35.0825,35.143,35.0739,35.1257,59600.0
2013-10-16 15:40:00,40.64,40.66,40.59,40.65,68500.0,35.1257,35.143,35.0825,35.1344,68500.0
2013-10-16 15:45:00,40.66,40.69,40.63,40.69,85500.0,35.143,35.1689,35.1171,35.1689,85500.0
2013-10-16 15:50:00,40.69,40.73,40.67,40.72,102800.0,35.1689,35.2035,35.1517,35.1949,102800.0
2013-10-16 15:55:00,40.72,40.75,40.72,40.75,207300.0,35.1949,35.2208,35.1949,35.2208,207300.0
2013-10-17 09:30:00,40.73,40.75,40.57,40.61,49000.0,35.2035,35.2208,35.0652,35.0998,49000.0
2013-10-17 09:35:00,40.61,40.63,40.5,40.61,44800.0,35.0998,35.1171,35.0047,35.0998,44800.0
2013-10-17 09:40:00,40.61,40.69,40.55,40.69,26700.0,35.0998,35.1689,35.0479,35.1689,26700.0
2013-10-17 09:45:00,40.69,40.69,40.63,40.68,15100.0,35.1689,35.1689,35.1171,35.1603,15100.0
2013-10-17 09:50:00,40.68,40.77,40.66,40.66,23500.0,35.1603,35.2381,35.143,35.143,23500.0
2013-10-17 09:55:00,40.66,40.68,40.57,40.58,11800.0,35.143,35.1603,35.0652,35.0739,11800.0
2013-10-17 10:00:00,40.58,40.7,40.58,40.7,14800.0,35.0739,35.1776,35.0739,35.1776,14800.0
2013-10-17 10:05:00,40.7,40.74,40.67,40.7,29900.0,35.1776,35.2122,35.1517,35.1776,29900.0
2013-10-17 10:10:00,40.69,40.7,40.66,40.68,20400.0,35.1689,35.1776,35.143,35.1603,20400.0
2013-10-17 10:15:00,40.69,40.75,40.69,40.74,15400.0,35.1689,35.2208,35.1689,35.2122,15400.0
2013-10-17 10:20:00,40.74,40.76,40.72,40.75,10100.0,35.2122,35.2294,35.1949,35.2208,10100.0
2013-10-17 10:25:00,40.75,40.79,40.71,40.71,39600.0,35.2208,35.2554,35.1862,35.1862,39600.0
2013-10-17 10:30:00,40.71,40.79,40.7,40.77,21800.0,35.1862,35.2554,35.1776,35.2381,21800.0
2013-10-17 10:35:00,40.78,40.84,40.77,40.84,17500.0,35.2467,35.2986,35.2381,35.2986,17500.0
2013-10-17 10:40:00,40.83,40.9,40.83,40.89,14300.0,35.2899,35.3504,35.2899,35.3418,14300.0
2013-10-17 10:45:00,40.91,40.92,40.84,40.85,16800.0,35.3591,35.3677,35.2986,35.3072,16800.0
2013-10-17 10:50:00,40.86,40.96,40.86,40.92,13200.0,35.3159,35.4023,35.3159,35.3677,13200.0
2013-10-17 10:55:00,40.91,40.93,40.85,40.85,11600.0,35.3591,35.3764,35.3072,35.3072,11600.0
2013-10-17 11:00:00,40.85,40.88,40.84,40.87,13200.0,35.3072,35.3332,35.2986,35.3245,13200.0
2013-10-17 11:05:00,40.87,40.87,40.83,40.86,5500.0,35.3245,35.3245,35.2899,35.3159,5500.0
2013-10-17 11:10:00,40.86,40.88,40.85,40.87,7800.0,35.3159,35.3332,35.3072,35.3245,7800.0
2013-10-17 11:15:00,40.86,40.89,40.85,40.89,11400.0,35.3159,35.3418,35.3072,35.3418,11400.0
2013-10-17 11:20:00,40.89,40.9,40.86,40.89,7300.0,35.3418,35.3504,35.3159,35.3418,7300.0
2013-10-17 11:25:00,40.89,40.95,40.88,40.94,10800.0,35.3418,35.3937,35.3332,35.385,10800.0
2013-10-17 11:30:00,40.93,40.99,40.92,40.99,16100.0,35.3764,35.4282,35.3677,35.4282,16100.0
2013-10-17 11:35:00,40.99,41.03,40.98,41.02,19100.0,35.4282,35.4628,35.4196,35.4542,19100.0
2013-10-17 11:40:00,41.02,41.07,41.02,41.06,18900.0,35.4542,35.4974,35.4542,35.4887,18900.0
2013-10-17 11:45:00,41.06,41.07,41.03,41.06,10600.0,35.4887,35.4974,35.4628,35.4887,10600.0
2013-10-17 11:50:00,41.07,41.1,41.06,41.08,15100.0,35.4974,35.5233,35.4887,35.506,15100.0
2013-10-17 11:55:00,41.08,41.09,41.03,41.04,12700.0,35.506,35.5147,35.4628,35.4715,12700.0
2013-10-17 12:00:00,41.05,41.08,41.03,41.05,7900.0,35.4801,35.506,35.4628,35.4801,7900.0
2013-10-17 12:05:00,41.06,41.08,41.04,41.07,10400.0,35.4887,35.506,35.4715,35.4974,10400.0
2013-10-17 12:10:00,41.07,41.09,41.05,41.08,17700.0,35.4974,35.5147,35.4801,35.506,17700.0
2013-10-17 12:15:00,41.08,41.15,41.08,41.15,10300.0,35.506,35.5665,35.506,35.5665,10300.0
2013-10-17 12:20:00,41.15,41.16,41.12,41.15,11800.0,35.5665,35.5752,35.5406,35.5665,11800.0
2013-10-17 12:25:00,41.16,41.22,41.16,41.21,15500.0,35.5752,35.627,35.5752,35.6184,15500.0
2013-10-17 12:30:00,41.21,41.24,41.2,41.2,8700.0,35.6184,35.6443,35.6097,35.6097,8700.0
2013-10-17 12:35:00,41.21,41.27,41.21,41.27,23400.0,35.6184,35.6702,35.6184,35.6702,23400.0
2013-10-17 12:40:00,41.26,41.3,41.24,41.26,11700.0,35.6616,35.6962,35.6443,35.6616,11700.0
2013-10-17 12:45:00,41.26,41.32,41.25,41.29,11500.0,35.6616,35.7135,35.653,35.6875,11500.0
2013-10-17 12:50:00,41.29,41.34,41.29,41.32,11400.0,35.6875,35.7307,35.6875,35.7135,11400.0
2013-10-17 12:55:00,41.32,41.38,41.31,41.36,15100.0,35.7135,35.7653,35.7048,35.748,15100.0
2013-10-17 13:00:00,41.36,41.36,41.33,41.34,8800.0,35.748,35.748,35.7221,35.7307,8800.0
2013-10-17 13:05:00,41.33,41.33,41.29,41.29,15200.0,35.7221,35.7221,35.6875,35.6875,15200.0
2013-10-17 13:10:00,41.29,41.29,41.21,41.21,15600.0,35.6875,35.6875,35.6184,35.6184,15600.0
2013-10-17 13:15:00,41.21,41.22,41.15,41.22,19100.0,35.6184,35.627,35.5665,35.627,19100.0
2013-10-17 13:20:00,41.22,41.23,41.19,41.19,16500.0,35.627,35.6357,35.6011,35.6011,16500.0
2013-10-17 13:25:00,41.19,41.19,41.15,41.16,11500.0,35.6011,35.6011,35.5665,35.5752,11500.0
2013-10-17 13:30:00,41.16,41.17,41.16,41.16,2900.0,35.5752,35.5838,35.5752,35.5752,2900.0
2013-10-17 13:35:00,41.16,41.18,41.16,41.17,11900.0,35.5752,35.5925,35.5752,35.5838,11900.0
2013-10-17 13:40:00,41.16,41.23,41.16,41.23,9700.0,35.5752,35.6357,35.5752,35.6357,9700.0
2013-10-17 13:45:00,41.22,41.22,41.18,41.18,5100.0,35.627,35.627,35.5925,35.5925,5100.0
2013-10-17 13:50:00,41.18,41.2,41.17,41.18,12200.0,35.5925,35.6097,35.5838,35.5925,12200.0
2013-10-17 13:55:00,41.17,41.18,41.14,41.14,9200.0,35.5838,35.5925,35.5579,35.5579,9200.0
2013-10-17 14:00:00,41.14,41.15,41.11,41.13,20800.0,35.5579,35.5665,35.532,35.5492,20800.0
2013-10-17 14:05:00,41.13,41.19,41.11,41.19,24600.0,35.5492,35.6011,35.532,35.6011,24600.0
2013-10-17 14:10:00,41.19,41.21,41.15,41.16,39300.0,35.6011,35.6184,35.5665,35.5752,39300.0
2013-10-17 14:15:00,41.17,41.19,41.14,41.16,15100.0,35.5838,35.6011,35.5579,35.5752,15100.0
2013-10-17 14:20:00,41.15,41.25,41.15,41.24,16300.0,35.5665,35.653,35.5665,35.6443,16300.0
2013-10-17 14:25:00,41.24,41.26,41.2,41.2,9000.0,35.6443,35.6616,35.6097,35.6097,9000.0
2013-10-17 14:30:00,41.2,41.22,41.19,41.22,11500.0,35.6097,35.627,35.6011,35.627,11500.0
2013-10-17 14:35:00,41.22,41.23,41.21,41.23,11200.0,35.627,35.6357,35.6184,35.6357,11200.0
2013-10-17 14:40:00,41.23,41.25,41.22,41.22,19800.0,35.6357,35.653,35.627,35.627,19800.0
2013-10-17 14:45:00,41.23,41.24,41.21,41.21,31800.0,35.6357,35.6443,35.6184,35.6184,31800.0
2013-10-17 14:50:00,41.21,41.23,41.21,41.22,11700.0,35.6184,35.6357,35.6184,35.627,11700.0
2013-10-17 14:55:00,41.21,41.26,41.21,41.25,15800.0,35.6184,35.6616,35.6184,35.653,15800.0
2013-10-17 15:00:00,41.26,41.27,41.23,41.24,17900.0,35.6616,35.6702,35.6357,35.6443,17900.0
2013-10-17 15:05:00,41.24,41.28,41.23,41.24,21000.0,35.6443,35.6789,35.6357,35.6443,21000.0
2013-10-17 15:10:00,41.24,41.27,41.24,41.26,21500.0,35.6443,35.6702,35.6443,35.6616,21500.0
2013-10-17 15:15:00,41.25,41.26,41.22,41.22,8000.0,35.653,35.6616,35.627,35.627,8000.0
2013-10-17 15:20:00,41.22,41.23,41.17,41.17,20200.0,35.627,35.6357,35.5838,35.5838,20200.0
2013-10-17 15:25:00,41.17,41.23,41.17,41.21,32300.0,35.5838,35.6357,35.5838,35.6184,32300.0
2013-10-17 15:30:00,41.22,41.25,41.19,41.25,25600.0,35.627,35.653,35.6011,35.653,25600.0
2013-10-17 15:35:00,41.24,41.28,41.24,41.26,21200.0,35.6443,35.6789,35.6443,35.6616,21200.0
2013-10-17 15:40:00,41.26,41.35,41.26,41.33,43400.0,35.6616,35.7394,35.6616,35.7221,43400.0
2013-10-17 15:45:00,41.33,41.43,41.33,41.41,49000.0,35.7221,35.8085,35.7221,35.7912,49000.0
2013-10-17 15:50:00,41.41,41.42,41.34,41.39,69200.0,35.7912,35.7999,35.7307,35.774,69200.0
2013-10-17 15:55:00,41.39,41.42,41.34,41.36,101100.0,35.774,35.7999,35.7307,35.748,101100.0
2013-10-18 09:30:00,41.4,41.45,41.26,41.28,194100.0,35.7826,35.8258,35.6616,35.6789,194100.0
2013-10-18 09:35:00,41.29,41.4,41.2,41.36,17800.0,35.6875,35.7826,35.6097,35.748,17800.0
2013-10-18 09:40:00,41.37,41.52,41.37,41.37,31600.0,35.7567,35.8863,35.7567,35.7567,31600.0
2013-10-18 09:45:00,41.37,41.46,41.33,41.33,16800.0,35.7567,35.8345,35.7221,35.7221,16800.0
2013-10-18 09:50:00,41.33,41.34,41.21,41.29,33200.0,35.7221,35.7307,35.6184,35.6875,33200.0
2013-10-18 09:55:00,41.32,41.42,41.3,41.38,60100.0,35.7135,35.7999,35.6962,35.7653,60100.0
2013-10-18 10:00:00,41.4,41.41,41.3,41.37,19900.0,35.7826,35.7912,35.6962,35.7567,19900.0
2013-10-18 10:05:00,41.37,41.5,41.36,41.42,32400.0,35.7567,35.869,35.748,35.7999,32400.0
2013-10-18 10:10:00,41.42,41.46,41.39,41.46,28400.0,35.7999,35.8345,35.774,35.8345,28400.0
2013-10-18 10:15:00,41.46,41.51,41.46,41.48,27000.0,35.8345,35.8777,35.8345,35.8518,27000.0
2013-10-18 10:20:00,41.48,41.56,41.48,41.56,26900.0,35.8518,35.9209,35.8518,35.9209,26900.0
2013-10-18 10:25:00,41.56,41.58,41.51,41.54,33600.0,35.9209,35.9382,35.8777,35.9036,33600.0
2013-10-18 10:30:00,41.54,41.55,41.46,41.46,22300.0,35.9036,35.9123,35.8345,35.8345,22300.0
2013-10-18 10:35:00,41.46,41.48,41.42,41.44,25600.0,35.8345,35.8518,35.7999,35.8172,25600.0
2013-10-18 10:40:00,41.44,41.47,41.41,41.47,25700.0,35.8172,35.8431,35.7912,35.8431,25700.0
2013-10-18 10:45:00,41.47,41.47,41.42,41.42,17000.0,35.8431,35.8431,35.7999,35.7999,17000.0
2013-10-18 10:50:00,41.43,41.46,41.4,41.46,7800.0,35.8085,35.8345,35.7826,35.8345,7800.0
2013-10-18 10:55:00,41.46,41.46,41.43,41.45,7900.0,35.8345,35.8345,35.8085,35.8258,7900.0
2013-10-18 11:00:00,41.45,41.5,41.43,41.5,8100.0,35.8258,35.869,35.8085,35.869,8100.0
2013-10-18 11:05:00,41.5,41.51,41.47,41.47,7100.0,35.869,35.8777,35.8431,35.8431,7100.0
2013-10-18 11:10:00,41.48,41.51,41.48,41.49,8500.0,35.8518,35.8777,35.8518,35.8604,8500.0
2013-10-18 11:15:00,41.49,41.49,41.44,41.45,10700.0,35.8604,35.8604,35.8172,35.8258,10700.0
2013-10-18 11:20:00,41.45,41.47,41.44,41.47,7000.0,35.8258,35.8431,35.8172,35.8431,7000.0
2013-10-18 11:25:00,41.46,41.51,41.45,41.51,7400.0,35.8345,35.8777,35.8258,35.8777,7400.0
2013-10-18 11:30:00,41.5,41.53,41.5,41.52,6900.0,35.869,35.895,35.869,35.8863,6900.0
2013-10-18 11:35:00,41.52,41.53,41.49,41.5,7900.0,35.8863,35.895,35.8604,35.869,7900.0
2013-10-18 11:40:00,41.5,41.51,41.48,41.5,6800.0,35.869,35.8777,35.8518,35.869,6800.0
2013-10-18 11:45:00,41.5,41.54,41.5,41.53,8300.0,35.869,35.9036,35.869,35.895,8300.0
2013-10-18 11:50:00,41.54,41.55,41.51,41.51,7000.0,35.9036,35.9123,35.8777,35.8777,7000.0
2013-10-18 11:55:00,41.52,41.56,41.48,41.48,10600.0,35.8863,35.9209,35.8518,35.8518,10600.0
2013-10-18 12:00:00,41.48,41.5,41.47,41.47,7800.0,35.8518,35.869,35.8431,35.8431,7800.0
2013-10-18 12:05:00,41.47,41.49,41.45,41.49,9200.0,35.8431,35.8604,35.8258,35.8604,9200.0
2013-10-18 12:10:00,41.49,41.51,41.49,41.5,6600.0,35.8604,35.8777,35.8604,35.869,6600.0
2013-10-18 12:15:00,41.49,41.49,41.44,41.44,7800.0,35.8604,35.8604,35.8172,35.8172,7800.0
2013-10-18 12:20:00,41.44,41.45,41.41,41.42,6200.0,35.8172,35.8258,35.7912,35.7999,6200.0
2013-10-18 12:25:00,41.42,41.43,41.4,41.42,10500.0,35.7999,35.8085,35.7826,35.7999,10500.0
2013-10-18 12:30:00,41.42,41.43,41.41,41.43,4000.0,35.7999,35.8085,35.7912,35.8085,4000.0
2013-10-18 12:35:00,41.43,41.44,41.4,41.4,8500.0,35.8085,35.8172,35.7826,35.7826,8500.0
2013-10-18 12:40:00,41.4,41.41,41.36,41.36,5100.0,35.7826,35.7912,35.748,35.748,5100.0
2013-10-18 12:45:00,41.36,41.36,41.34,41.34,8900.0,35.748,35.748,35.7307,35.7307,8900.0
2013-10-18 12:50:00,41.34,41.34,41.28,41.28,12400.0,35.7307,35.7307,35.6789,35.6789,12400.0
2013-10-18 12:55:00,41.28,41.28,41.24,41.25,7600.0,35.6789,35.6789,35.6443,35.653,7600.0
2013-10-18 13:00:00,41.26,41.27,41.25,41.25,5600.0,35.6616,35.6702,35.653,35.653,5600.0
2013-10-18 13:05:00,41.26,41.31,41.26,41.31,7200.0,35.6616,35.7048,35.6616,35.7048,7200.0
2013-10-18 13:10:00,41.32,41.34,41.32,41.33,7400.0,35.7135,35.7307,35.7135,35.7221,7400.0
2013-10-18 13:15:00,41.32,41.33,41.3,41.3,3700.0,35.7135,35.7221,35.6962,35.6962,3700.0
2013-10-18 13:20:00,41.3,41.31,41.28,41.28,4600.0,35.6962,35.7048,35.6789,35.6789,4600.0
2013-10-18 13:25:00,41.28,41.35,41.28,41.33,10000.0,35.6789,35.7394,35.6789,35.7221,10000.0
2013-10-18 13:30:00,41.34,41.34,41.27,41.3,10300.0,35.7307,35.7307,35.6702,35.6962,10300.0
2013-10-18 13:35:00,41.3,41.32,41.28,41.28,8800.0,35.6962,35.7135,35.6789,35.6789,8800.0
2013-10-18 13:40:00,41.28,41.32,41.28,41.3,9500.0,35.6789,35.7135,35.6789,35.6962,9500.0
2013-10-18 13:45:00,41.3,41.3,41.26,41.29,9800.0,35.6962,35.6962,35.6616,35.6875,9800.0
2013-10-18 13:50:00,41.29,41.33,41.29,41.33,6100.0,35.6875,35.7221,35.6875,35.7221,6100.0
2013-10-18 13:55:00,41.32,41.35,41.3,41.34,14400.0,35.7135,35.7394,35.6962,35.7307,14400.0
2013-10-18 14:00:00,41.35,41.37,41.32,41.32,9800.0,35.7394,35.7567,35.7135,35.7135,9800.0
2013-10-18 14:05:00,41.32,41.32,41.28,41.28,13300.0,35.7135,35.7135,35.6789,35.6789,13300.0
2013-10-18 14:10:00,41.28,41.3,41.27,41.28,10100.0,35.6789,35.6962,35.6702,35.6789,10100.0
2013-10-18 14:15:00,41.29,41.29,41.27,41.29,5200.0,35.6875,35.6875,35.6702,35.6875,5200.0
2013-10-18 14:20:00,41.28,41.33,41.28,41.33,9500.0,35.6789,35.7221,35.6789,35.7221,9500.0
2013-10-18 14:25:00,41.33,41.34,41.31,41.33,9400.0,35.7221,35.7307,35.7048,35.7221,9400.0
2013-10-18 14:30:00,41.34,41.36,41.3,41.3,16000.0,35.7307,35.748,35.6962,35.6962,16000.0
2013-10-18 14:35:00,41.3,41.37,41.3,41.36,11600.0,35.6962,35.7567,35.6962,35.748,11600.0
2013-10-18 14:40:00,41.37,41.39,41.36,41.38,10200.0,35.7567,35.774,35.748,35.7653,10200.0
2013-10-18 14:45:00,41.38,41.4,41.38,41.39,8000.0,35.7653,35.7826,35.7653,35.774,8000.0
2013-10-18 14:50:00,41.4,41.42,41.37,41.38,11100.0,35.7826,35.7999,35.7567,35.7653,11100.0
2013-10-18 14:55:00,41.36,41.37,41.31,41.31,9600.0,35.748,35.7567,35.7048,35.7048,9600.0
2013-10-18 15:00:00,41.31,41.32,41.27,41.27,10700.0,35.7048,35.7135,35.6702,35.6702,10700.0
2013-10-18 15:05:00,41.28,41.28,41.26,41.27,10400.0,35.6789,35.6789,35.6616,35.6702,10400.0
2013-10-18 15:10:00,41.28,41.29,41.25,41.26,18100.0,35.6789,35.6875,35.653,35.6616,18100.0
2013-10-18 15:15:00,41.25,41.27,41.21,41.23,24200.0,35.653,35.6702,35.6184,35.6357,24200.0
2013-10-18 15:20:00,41.24,41.25,41.22,41.22,13500.0,35.6443,35.653,35.627,35.627,13500.0
2013-10-18 15:25:00,41.23,41.25,41.2,41.23,21800.0,35.6357,35.653,35.6097,35.6357,21800.0
2013-10-18 15:30:00,41.23,41.25,41.19,41.19,22900.0,35.6357,35.653,35.6011,35.6011,22900.0
2013-10-18 15:35:00,41.19,41.23,41.19,41.23,17600.0,35.6011,35.6357,35.6011,35.6357,17600.0
2013-10-18 15:40:00,41.22,41.26,41.22,41.22,20300.0,35.627,35.6616,35.627,35.627,20300.0
2013-10-18 15:45:00,41.22,41.23,41.2,41.2,53000.0,35.627,35.6357,35.6097,35.6097,53000.0
2013-10-18 15:50:00,41.2,41.2,41.18,41.2,41100.0,35.6097,35.6097,35.5925,35.6097,41100.0
2013-10-18 15:55:00,41.2,41.23,41.19,41.23,120800.0,35.6097,35.6357,35.6011,35.6357,120800.0
2013-10-21 09:30:00,41.22,41.22,41.06,41.13,55600.0,35.627,35.627,35.4887,35.5492,55600.0
2013-10-21 09:35:00,41.15,41.23,41.11,41.21,27100.0,35.5665,35.6357,35.532,35.6184,27100.0
2013-10-21 09:40:00,41.23,41.34,41.21,41.22,28800.0,35.6357,35.7307,35.6184,35.627,28800.0
2013-10-21 09:45:00,41.21,41.21,41.14,41.15,31100.0,35.6184,35.6184,35.5579,35.5665,31100.0
2013-10-21 09:50:00,41.14,41.18,41.12,41.16,32900.0,35.5579,35.5925,35.5406,35.5752,32900.0
2013-10-21 09:55:00,41.16,41.21,41.16,41.19,12200.0,35.5752,35.6184,35.5752,35.6011,12200.0
2013-10-21 10:00:00,41.16,41.22,41.14,41.16,35500.0,35.5752,35.627,35.5579,35.5752,35500.0
2013-10-21 10:05:00,41.15,41.26,41.15,41.23,31400.0,35.5665,35.6616,35.5665,35.6357,31400.0
2013-10-21 10:10:00,41.24,41.41,41.24,41.35,55300.0,35.6443,35.7912,35.6443,35.7394,55300.0
2013-10-21 10:15:00,41.35,41.4,41.35,41.37,14400.0,35.7394,35.7826,35.7394,35.7567,14400.0
2013-10-21 10:20:00,41.37,41.4,41.3,41.3,10000.0,35.7567,35.7826,35.6962,35.6962,10000.0
2013-10-21 10:25:00,41.32,41.36,41.27,41.31,19500.0,35.7135,35.748,35.6702,35.7048,19500.0
2013-10-21 10:30:00,41.3,41.34,41.24,41.25,14000.0,35.6962,35.7307,35.6443,35.653,14000.0
2013-10-21 10:35:00,41.24,41.31,41.24,41.26,12800.0,35.6443,35.7048,35.6443,35.6616,12800.0
2013-10-21 10:40:00,41.26,41.29,41.24,41.26,16700.0,35.6616,35.6875,35.6443,35.6616,16700.0
2013-10-21 10:45:00,41.26,41.3,41.24,41.27,13300.0,35.6616,35.6962,35.6443,35.6702,13300.0
2013-10-21 10:50:00,41.26,41.27,41.21,41.23,14600.0,35.6616,35.6702,35.6184,35.6357,14600.0
2013-10-21 10:55:00,41.23,41.31,41.23,41.3,10600.0,35.6357,35.7048,35.6357,35.6962,10600.0
2013-10-21 11:00:00,41.29,41.31,41.29,41.31,5600.0,35.6875,35.7048,35.6875,35.7048,5600.0
2013-10-21 11:05:00,41.31,41.31,41.24,41.25,9400.0,35.7048,35.7048,35.6443,35.653,9400.0
2013-10-21 11:10:00,41.25,41.27,41.23,41.25,20200.0,35.653,35.6702,35.6357,35.653,20200.0
2013-10-21 11:15:00,41.24,41.28,41.24,41.28,5700.0,35.6443,35.6789,35.6443,35.6789,5700.0
2013-10-21 11:20:00,41.27,41.32,41.27,41.3,17700.0,35.6702,35.7135,35.6702,35.6962,17700.0
2013-10-21 11:25:00,41.3,41.32,41.29,41.32,5100.0,35.6962,35.7135,35.6875,35.7135,5100.0
2013-10-21 11:30:00,41.32,41.35,41.31,41.34,33900.0,35.7135,35.7394,35.7048,35.7307,33900.0
2013-10-21 11:35:00,41.35,41.36,41.29,41.3,14300.0,35.7394,35.748,35.6875,35.6962,14300.0
2013-10-21 11:40:00,41.3,41.31,41.27,41.28,11700.0,35.6962,35.7048,35.6702,35.6789,11700.0
2013-10-21 11:45:00,41.28,41.3,41.25,41.29,12500.0,35.6789,35.6962,35.653,35.6875,12500.0
2013-10-21 11:50:00,41.29,41.31,41.28,41.31,9800.0,35.6875,35.7048,35.6789,35.7048,9800.0
2013-10-21 11:55:00,41.32,41.35,41.31,41.34,12400.0,35.7135,35.7394,35.7048,35.7307,12400.0
2013-10-21 12:00:00,41.32,41.35,41.31,41.35,12200.0,35.7135,35.7394,35.7048,35.7394,12200.0
2013-10-21 12:05:00,41.35,41.38,41.34,41.36,11500.0,35.7394,35.7653,35.7307,35.748,11500.0
2013-10-21 12:10:00,41.36,41.39,41.36,41.38,9600.0,35.748,35.774,35.748,35.7653,9600.0
2013-10-21 12:15:00,41.38,41.41,41.38,41.4,10600.0,35.7653,35.7912,35.7653,35.7826,10600.0
2013-10-21 12:20:00,41.4,41.41,41.38,41.38,9200.0,35.7826,35.7912,35.7653,35.7653,9200.0
2013-10-21 12:25:00,41.39,41.41,41.38,41.38,7800.0,35.774,35.7912,35.7653,35.7653,7800.0
2013-10-21 12:30:00,41.38,41.4,41.38,41.4,5800.0,35.7653,35.7826,35.7653,35.7826,5800.0
2013-10-21 12:35:00,41.4,41.41,41.37,41.38,8000.0,35.7826,35.7912,35.7567,35.7653,8000.0
2013-10-21 12:40:00,41.38,41.38,41.34,41.35,8200.0,35.7653,35.7653,35.7307,35.7394,8200.0
2013-10-21 12:45:00,41.35,41.36,41.35,41.36,3600.0,35.7394,35.748,35.7394,35.748,3600.0
2013-10-21 12:50:00,41.36,41.37,41.34,41.34,7600.0,35.748,35.7567,35.7307,35.7307,7600.0
2013-10-21 12:55:00,41.35,41.35,41.33,41.35,4500.0,35.7394,35.7394,35.7221,35.7394,4500.0
2013-10-21 13:00:00,41.34,41.34,41.31,41.32,7200.0,35.7307,35.7307,35.7048,35.7135,7200.0
2013-10-21 13:05:00,41.33,41.35,41.33,41.34,6700.0,35.7221,35.7394,35.7221,35.7307,6700.0
2013-10-21 13:10:00,41.34,41.34,41.31,41.32,7400.0,35.7307,35.7307,35.7048,35.7135,7400.0
2013-10-21 13:15:00,41.33,41.34,41.31,41.32,10200.0,35.7221,35.7307,35.7048,35.7135,10200.0
2013-10-21 13:20:00,41.31,41.33,41.29,41.29,5200.0,35.7048,35.7221,35.6875,35.6875,5200.0
2013-10-21 13:25:00,41.29,41.29,41.28,41.28,3400.0,35.6875,35.6875,35.6789,35.6789,3400.0
2013-10-21 13:30:00,41.28,41.29,41.25,41.27,8400.0,35.6789,35.6875,35.653,35.6702,8400.0
2013-10-21 13:35:00,41.27,41.32,41.26,41.31,11700.0,35.6702,35.7135,35.6616,35.7048,11700.0
2013-10-21 13:40:00,41.3,41.32,41.3,41.31,12900.0,35.6962,35.7135,35.6962,35.7048,12900.0
2013-10-21 13:45:00,41.32,41.33,41.31,41.32,14000.0,35.7135,35.7221,35.7048,35.7135,14000.0
2013-10-21 13:50:00,41.32,41.34,41.31,41.34,50100.0,35.7135,35.7307,35.7048,35.7307,50100.0
2013-10-21 13:55:00,41.34,41.35,41.32,41.35,10900.0,35.7307,35.7394,35.7135,35.7394,10900.0
2013-10-21 14:00:00,41.35,41.36,41.32,41.35,25700.0,35.7394,35.748,35.7135,35.7394,25700.0
2013-10-21 14:05:00,41.35,41.35,41.34,41.35,9200.0,35.7394,35.7394,35.7307,35.7394,9200.0
2013-10-21 14:10:00,41.35,41.37,41.34,41.36,16300.0,35.7394,35.7567,35.7307,35.748,16300.0
2013-10-21 14:15:00,41.36,41.37,41.34,41.36,13000.0,35.748,35.7567,35.7307,35.748,13000.0
2013-10-21 14:20:00,41.36,41.36,41.35,41.36,23100.0,35.748,35.748,35.7394,35.748,23100.0
2013-10-21 14:25:00,41.36,41.37,41.35,41.36,11900.0,35.748,35.7567,35.7394,35.748,11900.0
2013-10-21 14:30:00,41.36,41.37,41.27,41.34,86300.0,35.748,35.7567,35.6702,35.7307,86300.0
2013-10-21 14:35:00,41.33,41.4,41.33,41.38,92500.0,35.7221,35.7826,35.7221,35.7653,92500.0
2013-10-21 14:40:00,41.38,41.41,41.37,41.37,31900.0,35.7653,35.7912,35.7567,35.7567,31900.0
2013-10-21 14:45:00,41.37,41.37,41.32,41.32,24100.0,35.7567,35.7567,35.7135,35.7135,24100.0
2013-10-21 14:50:00,41.32,41.34,41.32,41.33,7600.0,35.7135,35.7307,35.7135,35.7221,7600.0
2013-10-21 14:55:00,41.34,41.34,41.31,41.32,15700.0,35.7307,35.7307,35.7048,35.7135,15700.0
2013-10-21 15:00:00,41.31,41.36,41.31,41.36,62300.0,35.7048,35.748,35.7048,35.748,62300.0
2013-10-21 15:05:00,41.35,41.36,41.34,41.34,36500.0,35.7394,35.748,35.7307,35.7307,36500.0
2013-10-21 15:10:00,41.33,41.35,41.33,41.34,25000.0,35.7221,35.7394,35.7221,35.7307,25000.0
2013-10-21 15:15:00,41.35,41.37,41.34,41.36,22600.0,35.7394,35.7567,35.7307,35.748,22600.0
2013-10-21 15:20:00,41.36,41.36,41.29,41.29,28300.0,35.748,35.748,35.6875,35.6875,28300.0
2013-10-21 15:25:00,41.29,41.29,41.25,41.27,64000.0,35.6875,35.6875,35.653,35.6702,64000.0
2013-10-21 15:30:00,41.28,41.33,41.26,41.33,47200.0,35.6789,35.7221,35.6616,35.7221,47200.0
2013-10-21 15:35:00,41.33,41.35,41.29,41.35,52900.0,35.7221,35.7394,35.6875,35.7394,52900.0
2013-10-21 15:40:00,41.35,41.36,41.32,41.34,49200.0,35.7394,35.748,35.7135,35.7307,49200.0
2013-10-21 15:45:00,41.35,41.42,41.34,41.39,78500.0,35.7394,35.7999,35.7307,35.774,78500.0
2013-10-21 15:50:00,41.39,41.4,41.36,41.38,55200.0,35.774,35.7826,35.748,35.7653,55200.0
2013-10-21 15:55:00,41.38,41.41,41.34,41.36,170700.0,35.7653,35.7912,35.7307,35.748,170700.0
2013-10-22 09:30:00,41.4,41.55,41.3,41.46,38700.0,35.7826,35.9123,35.6962,35.8345,38700.0
2013-10-22 09:35:00,41.47,41.57,41.29,41.32,49900.0,35.8431,35.9295,35.6875,35.7135,49900.0
2013-10-22 09:40:00,41.35,41.38,41.24,41.32,29600.0,35.7394,35.7653,35.6443,35.7135,29600.0
2013-10-22 09:45:00,41.34,41.55,41.34,41.53,22300.0,35.7307,35.9123,35.7307,35.895,22300.0
2013-10-22 09:50:00,41.54,41.75,41.53,41.65,39100.0,35.9036,36.0851,35.895,35.9987,39100.0
2013-10-22 09:55:00,41.65,41.68,41.61,41.61,12900.0,35.9987,36.0246,35.9641,35.9641,12900.0
2013-10-22 10:00:00,41.62,41.69,41.61,41.66,15300.0,35.9728,36.0333,35.9641,36.0073,15300.0
2013-10-22 10:05:00,41.66,41.67,41.59,41.59,12300.0,36.0073,36.016,35.9468,35.9468,12300.0
2013-10-22 10:10:00,41.58,41.6,41.55,41.55,11900.0,35.9382,35.9555,35.9123,35.9123,11900.0
2013-10-22 10:15:00,41.55,41.63,41.54,41.59,12000.0,35.9123,35.9814,35.9036,35.9468,12000.0
2013-10-22 10:20:00,41.6,41.68,41.6,41.65,11400.0,35.9555,36.0246,35.9555,35.9987,11400.0
2013-10-22 10:25:00,41.67,41.67,41.64,41.64,11000.0,36.016,36.016,35.99,35.99,11000.0
2013-10-22 10:30:00,41.65,41.69,41.65,41.68,6900.0,35.9987,36.0333,35.9987,36.0246,6900.0
2013-10-22 10:35:00,41.68,41.73,41.68,41.73,8000.0,36.0246,36.0678,36.0246,36.0678,8000.0
2013-10-22 10:40:00,41.73,41.83,41.72,41.82,24100.0,36.0678,36.1543,36.0592,36.1456,24100.0
2013-10-22 10:45:00,41.82,41.88,41.8,41.86,19500.0,36.1456,36.1975,36.1283,36.1802,19500.0
2013-10-22 10:50:00,41.86,41.89,41.84,41.88,20600.0,36.1802,36.2061,36.1629,36.1975,20600.0
2013-10-22 10:55:00,41.88,41.91,41.76,41.77,33200.0,36.1975,36.2234,36.0938,36.1024,33200.0
2013-10-22 11:00:00,41.76,41.76,41.7,41.7,33900.0,36.0938,36.0938,36.0419,36.0419,33900.0
2013-10-22 11:05:00,41.69,41.73,41.67,41.69,14500.0,36.0333,36.0678,36.016,36.0333,14500.0
2013-10-22 11:10:00,41.7,41.7,41.62,41.7,29500.0,36.0419,36.0419,35.9728,36.0419,29500.0
2013-10-22 11:15:00,41.69,41.69,41.63,41.63,14500.0,36.0333,36.0333,35.9814,35.9814,14500.0
2013-10-22 11:20:00,41.63,41.75,41.62,41.74,82100.0,35.9814,36.0851,35.9728,36.0765,82100.0
2013-10-22 11:25:00,41.74,41.84,41.74,41.84,48300.0,36.0765,36.1629,36.0765,36.1629,48300.0
2013-10-22 11:30:00,41.84,41.88,41.83,41.84,18000.0,36.1629,36.1975,36.1543,36.1629,18000.0
2013-10-22 11:35:00,41.85,41.85,41.81,41.82,21800.0,36.1715,36.1715,36.137,36.1456,21800.0
2013-10-22 11:40:00,41.82,41.83,41.78,41.82,19300.0,36.1456,36.1543,36.111,36.1456,19300.0
2013-10-22 11:45:00,41.81,41.81,41.73,41.79,20300.0,36.137,36.137,36.0678,36.1197,20300.0
2013-10-22 11:50:00,41.78,41.8,41.75,41.8,19700.0,36.111,36.1283,36.0851,36.1283,19700.0
2013-10-22 11:55:00,41.8,41.85,41.8,41.82,15600.0,36.1283,36.1715,36.1283,36.1456,15600.0
2013-10-22 12:00:00,41.82,41.91,41.82,41.88,35900.0,36.1456,36.2234,36.1456,36.1975,35900.0
2013-10-22 12:05:00,41.88,41.89,41.78,41.8,17800.0,36.1975,36.2061,36.111,36.1283,17800.0
2013-10-22 12:10:00,41.8,41.8,41.75,41.75,10900.0,36.1283,36.1283,36.0851,36.0851,10900.0
2013-10-22 12:15:00,41.76,41.76,41.72,41.72,11300.0,36.0938,36.0938,36.0592,36.0592,11300.0
2013-10-22 12:20:00,41.72,41.76,41.71,41.76,18000.0,36.0592,36.0938,36.0505,36.0938,18000.0
2013-10-22 12:25:00,41.76,41.81,41.76,41.8,12500.0,36.0938,36.137,36.0938,36.1283,12500.0
2013-10-22 12:30:00,41.79,41.89,41.79,41.89,12700.0,36.1197,36.2061,36.1197,36.2061,12700.0
2013-10-22 12:35:00,41.88,41.89,41.85,41.88,12700.0,36.1975,36.2061,36.1715,36.1975,12700.0
2013-10-22 12:40:00,41.88,41.91,41.87,41.88,12900.0,36.1975,36.2234,36.1888,36.1975,12900.0
2013-10-22 12:45:00,41.89,41.9,41.87,41.88,13700.0,36.2061,36.2148,36.1888,36.1975,13700.0
2013-10-22 12:50:00,41.88,41.89,41.83,41.85,5400.0,36.1975,36.2061,36.1543,36.1715,5400.0
2013-10-22 12:55:00,41.85,41.96,41.85,41.95,25200.0,36.1715,36.2666,36.1715,36.258,25200.0
2013-10-22 13:00:00,41.94,41.95,41.91,41.92,6100.0,36.2493,36.258,36.2234,36.232,6100.0
2013-10-22 13:05:00,41.94,41.94,41.89,41.92,14800.0,36.2493,36.2493,36.2061,36.232,14800.0
2013-10-22 13:10:00,41.91,41.94,41.9,41.93,11500.0,36.2234,36.2493,36.2148,36.2407,11500.0
2013-10-22 13:15:00,41.93,41.97,41.93,41.93,12200.0,36.2407,36.2753,36.2407,36.2407,12200.0
2013-10-22 13:20:00,41.93,41.96,41.91,41.91,8800.0,36.2407,36.2666,36.2234,36.2234,8800.0
2013-10-22 13:25:00,41.92,41.94,41.9,41.91,12100.0,36.232,36.2493,36.2148,36.2234,12100.0
2013-10-22 13:30:00,41.92,41.96,41.91,41.92,7800.0,36.232,36.2666,36.2234,36.232,7800.0
2013-10-22 13:35:00,41.92,41.93,41.91,41.93,3000.0,36.232,36.2407,36.2234,36.2407,3000.0
2013-10-22 13:40:00,41.93,41.95,41.91,41.94,11400.0,36.2407,36.258,36.2234,36.2493,11400.0
2013-10-22 13:45:00,41.94,41.97,41.93,41.96,6300.0,36.2493,36.2753,36.2407,36.2666,6300.0
2013-10-22 13:50:00,41.96,42.0,41.96,41.97,11100.0,36.2666,36.3012,36.2666,36.2753,11100.0
2013-10-22 13:55:00,41.99,42.0,41.96,42.0,15400.0,36.2926,36.3012,36.2666,36.3012,15400.0
2013-10-22 14:00:00,41.99,42.08,41.98,42.07,74400.0,36.2926,36.3703,36.2839,36.3617,74400.0
2013-10-22 14:05:00,42.06,42.07,42.02,42.02,6600.0,36.3531,36.3617,36.3185,36.3185,6600.0
2013-10-22 14:10:00,42.02,42.02,41.99,42.0,9600.0,36.3185,36.3185,36.2926,36.3012,9600.0
2013-10-22 14:15:00,41.99,41.99,41.95,41.96,10600.0,36.2926,36.2926,36.258,36.2666,10600.0
2013-10-22 14:20:00,41.95,42.03,41.95,42.03,13100.0,36.258,36.3271,36.258,36.3271,13100.0
2013-10-22 14:25:00,42.04,42.06,42.0,42.0,12500.0,36.3358,36.3531,36.3012,36.3012,12500.0
2013-10-22 14:30:00,42.0,42.0,41.94,42.0,10700.0,36.3012,36.3012,36.2493,36.3012,10700.0
2013-10-22 14:35:00,42.0,42.02,41.99,42.0,68900.0,36.3012,36.3185,36.2926,36.3012,68900.0
2013-10-22 14:40:00,41.99,42.01,41.97,41.97,10000.0,36.2926,36.3098,36.2753,36.2753,10000.0
2013-10-22 14:45:00,41.97,42.02,41.96,41.97,20300.0,36.2753,36.3185,36.2666,36.2753,20300.0
2013-10-22 14:50:00,41.96,41.96,41.93,41.95,13600.0,36.2666,36.2666,36.2407,36.258,13600.0
2013-10-22 14:55:00,41.96,41.97,41.92,41.96,7900.0,36.2666,36.2753,36.232,36.2666,7900.0
2013-10-22 15:00:00,41.96,41.98,41.93,41.98,10900.0,36.2666,36.2839,36.2407,36.2839,10900.0
2013-10-22 15:05:00,41.98,41.98,41.96,41.98,14400.0,36.2839,36.2839,36.2666,36.2839,14400.0
2013-10-22 15:10:00,41.98,42.03,41.94,42.02,19000.0,36.2839,36.3271,36.2493,36.3185,19000.0
2013-10-22 15:15:00,42.01,42.02,41.96,42.0,20000.0,36.3098,36.3185,36.2666,36.3012,20000.0
2013-10-22 15:20:00,42.0,42.0,41.97,42.0,22500.0,36.3012,36.3012,36.2753,36.3012,22500.0
2013-10-22 15:25:00,41.99,42.0,41.97,41.98,17800.0,36.2926,36.3012,36.2753,36.2839,17800.0
2013-10-22 15:30:00,41.97,41.98,41.94,41.94,19000.0,36.2753,36.2839,36.2493,36.2493,19000.0
2013-10-22 15:35:00,41.94,41.94,41.91,41.91,26800.0,36.2493,36.2493,36.2234,36.2234,26800.0
2013-10-22 15:40:00,41.91,41.98,41.91,41.98,37400.0,36.2234,36.2839,36.2234,36.2839,37400.0
2013-10-22 15:45:00,41.97,41.98,41.93,41.95,60400.0,36.2753,36.2839,36.2407,36.258,60400.0
2013-10-22 15:50:00,41.94,41.97,41.93,41.96,86100.0,36.2493,36.2753,36.2407,36.2666,86100.0
2013-10-22 15:55:00,41.95,41.98,41.95,41.98,113700.0,36.258,36.2839,36.258,36.2839,113700.0
2013-10-23 09:30:00,41.94,41.97,41.78,41.83,32400.0,36.2493,36.2753,36.111,36.1543,32400.0
2013-10-23 09:35:00,41.85,41.96,41.84,41.93,75600.0,36.1715,36.2666,36.1629,36.2407,75600.0
2013-10-23 09:40:00,41.93,41.94,41.77,41.78,34400.0,36.2407,36.2493,36.1024,36.111,34400.0
2013-10-23 09:45:00,41.74,41.94,41.74,41.91,95000.0,36.0765,36.2493,36.0765,36.2234,95000.0
2013-10-23 09:50:00,41.92,42.01,41.88,41.98,32400.0,36.232,36.3098,36.1975,36.2839,32400.0
2013-10-23 09:55:00,41.98,42.11,41.98,42.06,36200.0,36.2839,36.3963,36.2839,36.3531,36200.0
2013-10-23 10:00:00,42.06,42.07,42.0,42.06,38200.0,36.3531,36.3617,36.3012,36.3531,38200.0
2013-10-23 10:05:00,42.07,42.14,42.02,42.12,56000.0,36.3617,36.4222,36.3185,36.4049,56000.0
2013-10-23 10:10:00,42.12,42.2,42.12,42.17,32200.0,36.4049,36.4741,36.4049,36.4481,32200.0
2013-10-23 10:15:00,42.17,42.27,42.13,42.21,86400.0,36.4481,36.5346,36.4136,36.4827,86400.0
2013-10-23 10:20:00,42.22,42.25,42.19,42.19,47600.0,36.4913,36.5173,36.4654,36.4654,47600.0
2013-10-23 10:25:00,42.2,42.24,42.14,42.15,43300.0,36.4741,36.5086,36.4222,36.4308,43300.0
2013-10-23 10:30:00,42.15,42.16,42.08,42.08,50400.0,36.4308,36.4395,36.3703,36.3703,50400.0
2013-10-23 10:35:00,42.09,42.14,42.08,42.11,31900.0,36.379,36.4222,36.3703,36.3963,31900.0
2013-10-23 10:40:00,42.12,42.14,42.07,42.07,39300.0,36.4049,36.4222,36.3617,36.3617,39300.0
2013-10-23 10:45:00,42.06,42.06,41.98,42.0,33200.0,36.3531,36.3531,36.2839,36.3012,33200.0
2013-10-23 10:50:00,41.99,42.01,41.93,41.97,20500.0,36.2926,36.3098,36.2407,36.2753,20500.0
2013-10-23 10:55:00,41.98,41.99,41.92,41.94,19500.0,36.2839,36.2926,36.232,36.2493,19500.0
2013-10-23 11:00:00,41.94,41.94,41.83,41.83,175100.0,36.2493,36.2493,36.1543,36.1543,175100.0
2013-10-23 11:05:00,41.83,41.89,41.83,41.87,25400.0,36.1543,36.2061,36.1543,36.1888,25400.0
2013-10-23 11:10:00,41.87,41.88,41.83,41.87,146200.0,36.1888,36.1975,36.1543,36.1888,146200.0
2013-10-23 11:15:00,41.87,41.91,41.87,41.89,53800.0,36.1888,36.2234,36.1888,36.2061,53800.0
2013-10-23 11:20:00,41.9,41.98,41.9,41.93,72100.0,36.2148,36.2839,36.2148,36.2407,72100.0
2013-10-23 11:25:00,41.94,41.94,41.91,41.93,82100.0,36.2493,36.2493,36.2234,36.2407,82100.0
2013-10-23 11:30:00,41.93,41.93,41.9,41.9,52300.0,36.2407,36.2407,36.2148,36.2148,52300.0
2013-10-23 11:35:00,41.9,41.93,41.87,41.88,117000.0,36.2148,36.2407,36.1888,36.1975,117000.0
2013-10-23 11:40:00,41.88,41.9,41.86,41.87,54500.0,36.1975,36.2148,36.1802,36.1888,54500.0
2013-10-23 11:45:00,41.88,41.91,41.81,41.81,55900.0,36.1975,36.2234,36.137,36.137,55900.0
2013-10-23 11:50:00,41.82,41.82,41.75,41.75,11100.0,36.1456,36.1456,36.0851,36.0851,11100.0
2013-10-23 11:55:00,41.75,41.79,41.75,41.77,8400.0,36.0851,36.1197,36.0851,36.1024,8400.0
2013-10-23 12:00:00,41.77,41.78,41.73,41.74,15100.0,36.1024,36.111,36.0678,36.0765,15100.0
2013-10-23 12:05:00,41.73,41.76,41.72,41.76,13900.0,36.0678,36.0938,36.0592,36.0938,13900.0
2013-10-23 12:10:00,41.76,41.77,41.75,41.76,4000.0,36.0938,36.1024,36.0851,36.0938,4000.0
2013-10-23 12:15:00,41.76,41.76,41.72,41.73,6500.0,36.0938,36.0938,36.0592,36.0678,6500.0
2013-10-23 12:20:00,41.72,41.75,41.72,41.74,15700.0,36.0592,36.0851,36.0592,36.0765,15700.0
2013-10-23 12:25:00,41.74,41.75,41.72,41.74,92200.0,36.0765,36.0851,36.0592,36.0765,92200.0
2013-10-23 12:30:00,41.75,41.77,41.73,41.73,8100.0,36.0851,36.1024,36.0678,36.0678,8100.0
2013-10-23 12:35:00,41.73,41.73,41.72,41.72,4100.0,36.0678,36.0678,36.0592,36.0592,4100.0
2013-10-23 12:40:00,41.72,41.72,41.6,41.6,17900.0,36.0592,36.0592,35.9555,35.9555,17900.0
2013-10-23 12:45:00,41.6,41.6,41.58,41.58,8100.0,35.9555,35.9555,35.9382,35.9382,8100.0
2013-10-23 12:50:00,41.58,41.62,41.57,41.62,8900.0,35.9382,35.9728,35.9295,35.9728,8900.0
2013-10-23 12:55:00,41.61,41.64,41.6,41.63,5100.0,35.9641,35.99,35.9555,35.9814,5100.0
2013-10-23 13:00:00,41.64,41.67,41.63,41.66,12600.0,35.99,36.016,35.9814,36.0073,12600.0
2013-10-23 13:05:00,41.66,41.66,41.64,41.65,8400.0,36.0073,36.0073,35.99,35.9987,8400.0
2013-10-23 13:10:00,41.65,41.66,41.63,41.65,18800.0,35.9987,36.0073,35.9814,35.9987,18800.0
2013-10-23 13:15:00,41.65,41.73,41.64,41.71,19700.0,35.9987,36.0678,35.99,36.0505,19700.0
2013-10-23 13:20:00,41.71,41.75,41.71,41.74,7600.0,36.0505,36.0851,36.0505,36.0765,7600.0
2013-10-23 13:25:00,41.74,41.79,41.74,41.76,12200.0,36.0765,36.1197,36.0765,36.0938,12200.0
2013-10-23 13:30:00,41.76,41.76,41.69,41.69,7800.0,36.0938,36.0938,36.0333,36.0333,7800.0
2013-10-23 13:35:00,41.69,41.7,41.65,41.67,5400.0,36.0333,36.0419,35.9987,36.016,5400.0
2013-10-23 13:40:00,41.67,41.67,41.64,41.65,9800.0,36.016,36.016,35.99,35.9987,9800.0
2013-10-23 13:45:00,41.66,41.68,41.64,41.67,6000.0,36.0073,36.0246,35.99,36.016,6000.0
2013-10-23 13:50:00,41.67,41.71,41.65,41.71,9300.0,36.016,36.0505,35.9987,36.0505,9300.0
2013-10-23 13:55:00,41.71,41.73,41.67,41.68,7200.0,36.0505,36.0678,36.016,36.0246,7200.0
2013-10-23 14:00:00,41.67,41.67,41.65,41.66,11100.0,36.016,36.016,35.9987,36.0073,11100.0
2013-10-23 14:05:00,41.66,41.67,41.64,41.65,7900.0,36.0073,36.016,35.99,35.9987,7900.0
2013-10-23 14:10:00,41.65,41.67,41.64,41.64,3800.0,35.9987,36.016,35.99,35.99,3800.0
2013-10-23 14:15:00,41.65,41.66,41.59,41.64,37000.0,35.9987,36.0073,35.9468,35.99,37000.0
2013-10-23 14:20:00,41.64,41.7,41.64,41.69,9400.0,35.99,36.0419,35.99,36.0333,9400.0
2013-10-23 14:25:00,41.69,41.69,41.64,41.66,11300.0,36.0333,36.0333,35.99,36.0073,11300.0
2013-10-23 14:30:00,41.67,41.68,41.65,41.65,118300.0,36.016,36.0246,35.9987,35.9987,118300.0
2013-10-23 14:35:00,41.65,41.66,41.65,41.65,10900.0,35.9987,36.0073,35.9987,35.9987,10900.0
2013-10-23 14:40:00,41.66,41.73,41.65,41.73,19100.0,36.0073,36.0678,35.9987,36.0678,19100.0
2013-10-23 14:45:00,41.74,41.75,41.71,41.71,18600.0,36.0765,36.0851,36.0505,36.0505,18600.0
2013-10-23 14:50:00,41.71,41.71,41.67,41.68,30200.0,36.0505,36.0505,36.016,36.0246,30200.0
2013-10-23 14:55:00,41.67,41.69,41.65,41.66,33600.0,36.016,36.0333,35.9987,36.0073,33600.0
2013-10-23 15:00:00,41.65,41.67,41.65,41.65,34000.0,35.9987,36.016,35.9987,35.9987,34000.0
2013-10-23 15:05:00,41.65,41.66,41.61,41.61,22200.0,35.9987,36.0073,35.9641,35.9641,22200.0
2013-10-23 15:10:00,41.61,41.61,41.54,41.54,26900.0,35.9641,35.9641,35.9036,35.9036,26900.0
2013-10-23 15:15:00,41.54,41.54,41.51,41.52,43400.0,35.9036,35.9036,35.8777,35.8863,43400.0
2013-10-23 15:20:00,41.53,41.56,41.51,41.55,56100.0,35.895,35.9209,35.8777,35.9123,56100.0
2013-10-23 15:25:00,41.55,41.56,41.52,41.52,12400.0,35.9123,35.9209,35.8863,35.8863,12400.0
2013-10-23 15:30:00,41.52,41.55,41.52,41.54,23900.0,35.8863,35.9123,35.8863,35.9036,23900.0
2013-10-23 15:35:00,41.53,41.56,41.52,41.52,23300.0,35.895,35.9209,35.8863,35.8863,23300.0
2013-10-23 15:40:00,41.52,41.52,41.49,41.49,172200.0,35.8863,35.8863,35.8604,35.8604,172200.0
2013-10-23 15:45:00,41.49,41.49,41.43,41.43,89300.0,35.8604,35.8604,35.8085,35.8085,89300.0
2013-10-23 15:50:00,41.44,41.45,41.43,41.44,91100.0,35.8172,35.8258,35.8085,35.8172,91100.0
2013-10-23 15:55:00,41.44,41.52,41.43,41.51,256900.0,35.8172,35.8863,35.8085,35.8777,256900.0
2013-10-24 09:30:00,41.66,41.68,41.37,41.39,34600.0,36.0073,36.0246,35.7567,35.774,34600.0
2013-10-24 09:35:00,41.38,41.5,41.35,41.49,18200.0,35.7653,35.869,35.7394,35.8604,18200.0
2013-10-24 09:40:00,41.48,41.53,41.45,41.49,15700.0,35.8518,35.895,35.8258,35.8604,15700.0
2013-10-24 09:45:00,41.49,41.55,41.46,41.47,12700.0,35.8604,35.9123,35.8345,35.8431,12700.0
2013-10-24 09:50:00,41.46,41.55,41.44,41.52,203000.0,35.8345,35.9123,35.8172,35.8863,203000.0
2013-10-24 09:55:00,41.52,41.53,41.43,41.47,7000.0,35.8863,35.895,35.8085,35.8431,7000.0
2013-10-24 10:00:00,41.47,41.5,41.43,41.43,13700.0,35.8431,35.869,35.8085,35.8085,13700.0
2013-10-24 10:05:00,41.43,41.46,41.42,41.45,13500.0,35.8085,35.8345,35.7999,35.8258,13500.0
2013-10-24 10:10:00,41.45,41.48,41.43,41.45,22400.0,35.8258,35.8518,35.8085,35.8258,22400.0
2013-10-24 10:15:00,41.45,41.47,41.43,41.45,18700.0,35.8258,35.8431,35.8085,35.8258,18700.0
2013-10-24 10:20:00,41.45,41.51,41.45,41.48,17800.0,35.8258,35.8777,35.8258,35.8518,17800.0
2013-10-24 10:25:00,41.47,41.49,41.37,41.38,21400.0,35.8431,35.8604,35.7567,35.7653,21400.0
2013-10-24 10:30:00,41.4,41.44,41.38,41.43,37200.0,35.7826,35.8172,35.7653,35.8085,37200.0
2013-10-24 10:35:00,41.43,41.5,41.43,41.47,85900.0,35.8085,35.869,35.8085,35.8431,85900.0
2013-10-24 10:40:00,41.46,41.5,41.45,41.5,11900.0,35.8345,35.869,35.8258,35.869,11900.0
2013-10-24 10:45:00,41.51,41.59,41.5,41.55,36700.0,35.8777,35.9468,35.869,35.9123,36700.0
2013-10-24 10:50:00,41.55,41.56,41.49,41.51,185200.0,35.9123,35.9209,35.8604,35.8777,185200.0
2013-10-24 10:55:00,41.52,41.6,41.51,41.56,14800.0,35.8863,35.9555,35.8777,35.9209,14800.0
2013-10-24 11:00:00,41.56,41.58,41.55,41.58,5400.0,35.9209,35.9382,35.9123,35.9382,5400.0
2013-10-24 11:05:00,41.57,41.58,41.54,41.57,12800.0,35.9295,35.9382,35.9036,35.9295,12800.0
2013-10-24 11:10:00,41.58,41.59,41.56,41.59,20800.0,35.9382,35.9468,35.9209,35.9468,20800.0
2013-10-24 11:15:00,41.58,41.63,41.57,41.57,15900.0,35.9382,35.9814,35.9295,35.9295,15900.0
2013-10-24 11:20:00,41.57,41.57,41.54,41.55,5700.0,35.9295,35.9295,35.9036,35.9123,5700.0
2013-10-24 11:25:00,41.55,41.62,41.55,41.62,8100.0,35.9123,35.9728,35.9123,35.9728,8100.0
2013-10-24 11:30:00,41.61,41.62,41.6,41.62,17500.0,35.9641,35.9728,35.9555,35.9728,17500.0
2013-10-24 11:35:00,41.61,41.62,41.6,41.6,7400.0,35.9641,35.9728,35.9555,35.9555,7400.0
2013-10-24 11:40:00,41.6,41.62,41.6,41.6,9000.0,35.9555,35.9728,35.9555,35.9555,9000.0
2013-10-24 11:45:00,41.59,41.6,41.57,41.58,4600.0,35.9468,35.9555,35.9295,35.9382,4600.0
2013-10-24 11:50:00,41.57,41.59,41.56,41.56,5500.0,35.9295,35.9468,35.9209,35.9209,5500.0
2013-10-24 11:55:00,41.56,41.56,41.53,41.53,3200.0,35.9209,35.9209,35.895,35.895,3200.0
2013-10-24 12:00:00,41.54,41.59,41.54,41.55,26900.0,35.9036,35.9468,35.9036,35.9123,26900.0
2013-10-24 12:05:00,41.55,41.56,41.55,41.55,1900.0,35.9123,35.9209,35.9123,35.9123,1900.0
2013-10-24 12:10:00,41.56,41.56,41.55,41.56,190600.0,35.9209,35.9209,35.9123,35.9209,190600.0
2013-10-24 12:15:00,41.56,41.56,41.53,41.53,20100.0,35.9209,35.9209,35.895,35.895,20100.0
2013-10-24 12:20:00,41.53,41.54,41.52,41.53,6900.0,35.895,35.9036,35.8863,35.895,6900.0
2013-10-24 12:25:00,41.52,41.53,41.51,41.52,11400.0,35.8863,35.895,35.8777,35.8863,11400.0
2013-10-24 12:30:00,41.52,41.53,41.49,41.5,12700.0,35.8863,35.895,35.8604,35.869,12700.0
2013-10-24 12:35:00,41.5,41.5,41.48,41.48,5700.0,35.869,35.869,35.8518,35.8518,5700.0
2013-10-24 12:40:00,41.49,41.49,41.44,41.46,22300.0,35.8604,35.8604,35.8172,35.8345,22300.0
2013-10-24 12:45:00,41.46,41.46,41.44,41.45,14700.0,35.8345,35.8345,35.8172,35.8258,14700.0
2013-10-24 12:50:00,41.45,41.47,41.45,41.46,5100.0,35.8258,35.8431,35.8258,35.8345,5100.0
2013-10-24 12:55:00,41.46,41.49,41.44,41.45,17800.0,35.8345,35.8604,35.8172,35.8258,17800.0
2013-10-24 13:00:00,41.45,41.47,41.41,41.45,18400.0,35.8258,35.8431,35.7912,35.8258,18400.0
2013-10-24 13:05:00,41.44,41.48,41.44,41.48,9500.0,35.8172,35.8518,35.8172,35.8518,9500.0
2013-10-24 13:10:00,41.49,41.49,41.46,41.46,4700.0,35.8604,35.8604,35.8345,35.8345,4700.0
2013-10-24 13:15:00,41.46,41.47,41.44,41.45,5700.0,35.8345,35.8431,35.8172,35.8258,5700.0
2013-10-24 13:20:00,41.44,41.5,41.44,41.49,12800.0,35.8172,35.869,35.8172,35.8604,12800.0
2013-10-24 13:25:00,41.49,41.49,41.44,41.46,14900.0,35.8604,35.8604,35.8172,35.8345,14900.0
2013-10-24 13:30:00,41.46,41.48,41.46,41.48,2400.0,35.8345,35.8518,35.8345,35.8518,2400.0
2013-10-24 13:35:00,41.47,41.48,41.45,41.45,14300.0,35.8431,35.8518,35.8258,35.8258,14300.0
2013-10-24 13:40:00,41.46,41.47,41.43,41.45,8600.0,35.8345,35.8431,35.8085,35.8258,8600.0
2013-10-24 13:45:00,41.44,41.47,41.44,41.44,7900.0,35.8172,35.8431,35.8172,35.8172,7900.0
2013-10-24 13:50:00,41.44,41.45,41.44,41.45,14400.0,35.8172,35.8258,35.8172,35.8258,14400.0
2013-10-24 13:55:00,41.45,41.48,41.44,41.48,9000.0,35.8258,35.8518,35.8172,35.8518,9000.0
2013-10-24 14:00:00,41.48,41.48,41.44,41.45,16600.0,35.8518,35.8518,35.8172,35.8258,16600.0
2013-10-24 14:05:00,41.44,41.46,41.44,41.46,8200.0,35.8172,35.8345,35.8172,35.8345,8200.0
2013-10-24 14:10:00,41.47,41.51,41.46,41.5,11900.0,35.8431,35.8777,35.8345,35.869,11900.0
2013-10-24 14:15:00,41.49,41.49,41.47,41.49,9700.0,35.8604,35.8604,35.8431,35.8604,9700.0
2013-10-24 14:20:00,41.49,41.49,41.47,41.48,7400.0,35.8604,35.8604,35.8431,35.8518,7400.0
2013-10-24 14:25:00,41.48,41.49,41.45,41.45,12000.0,35.8518,35.8604,35.8258,35.8258,12000.0
2013-10-24 14:30:00,41.45,41.48,41.45,41.47,14500.0,35.8258,35.8518,35.8258,35.8431,14500.0
2013-10-24 14:35:00,41.48,41.5,41.46,41.5,5600.0,35.8518,35.869,35.8345,35.869,5600.0
2013-10-24 14:40:00,41.49,41.51,41.48,41.51,10800.0,35.8604,35.8777,35.8518,35.8777,10800.0
2013-10-24 14:45:00,41.51,41.53,41.49,41.51,12100.0,35.8777,35.895,35.8604,35.8777,12100.0
2013-10-24 14:50:00,41.51,41.54,41.5,41.53,103500.0,35.8777,35.9036,35.869,35.895,103500.0
2013-10-24 14:55:00,41.54,41.59,41.53,41.57,9100.0,35.9036,35.9468,35.895,35.9295,9100.0
2013-10-24 15:00:00,41.58,41.59,41.57,41.57,15500.0,35.9382,35.9468,35.9295,35.9295,15500.0
2013-10-24 15:05:00,41.56,41.58,41.56,41.57,12500.0,35.9209,35.9382,35.9209,35.9295,12500.0
2013-10-24 15:10:00,41.57,41.6,41.57,41.6,13600.0,35.9295,35.9555,35.9295,35.9555,13600.0
2013-10-24 15:15:00,41.6,41.61,41.56,41.56,29600.0,35.9555,35.9641,35.9209,35.9209,29600.0
2013-10-24 15:20:00,41.57,41.58,41.56,41.56,14000.0,35.9295,35.9382,35.9209,35.9209,14000.0
2013-10-24 15:25:00,41.56,41.58,41.54,41.54,11600.0,35.9209,35.9382,35.9036,35.9036,11600.0
2013-10-24 15:30:00,41.55,41.57,41.52,41.53,244400.0,35.9123,35.9295,35.8863,35.895,244400.0
2013-10-24 15:35:00,41.54,41.55,41.52,41.52,36900.0,35.9036,35.9123,35.8863,35.8863,36900.0
2013-10-24 15:40:00,41.52,41.56,41.52,41.55,24900.0,35.8863,35.9209,35.8863,35.9123,24900.0
2013-10-24 15:45:00,41.56,41.58,41.54,41.55,53000.0,35.9209,35.9382,35.9036,35.9123,53000.0
2013-10-24 15:50:00,41.54,41.57,41.53,41.54,66200.0,35.9036,35.9295,35.895,35.9036,66200.0
2013-10-24 15:55:00,41.54,41.59,41.49,41.5,267700.0,35.9036,35.9468,35.8604,35.869,267700.0
2013-10-25 09:30:00,41.49,41.72,41.46,41.46,27800.0,35.8604,36.0592,35.8345,35.8345,27800.0
2013-10-25 09:35:00,41.46,41.66,41.46,41.63,9300.0,35.8345,36.0073,35.8345,35.9814,9300.0
2013-10-25 09:40:00,41.66,41.66,41.48,41.55,41600.0,36.0073,36.0073,35.8518,35.9123,41600.0
2013-10-25 09:45:00,41.54,41.62,41.54,41.58,14800.0,35.9036,35.9728,35.9036,35.9382,14800.0
2013-10-25 09:50:00,41.59,41.69,41.58,41.65,15000.0,35.9468,36.0333,35.9382,35.9987,15000.0
2013-10-25 09:55:00,41.63,41.7,41.63,41.69,12800.0,35.9814,36.0419,35.9814,36.0333,12800.0
2013-10-25 10:00:00,41.69,41.71,41.67,41.7,19200.0,36.0333,36.0505,36.016,36.0419,19200.0
2013-10-25 10:05:00,41.71,41.71,41.63,41.7,25100.0,36.0505,36.0505,35.9814,36.0419,25100.0
2013-10-25 10:10:00,41.7,41.7,41.62,41.64,32200.0,36.0419,36.0419,35.9728,35.99,32200.0
2013-10-25 10:15:00,41.64,41.72,41.64,41.7,29400.0,35.99,36.0592,35.99,36.0419,29400.0
2013-10-25 10:20:00,41.71,41.77,41.71,41.72,18000.0,36.0505,36.1024,36.0505,36.0592,18000.0
2013-10-25 10:25:00,41.73,41.77,41.71,41.73,62500.0,36.0678,36.1024,36.0505,36.0678,62500.0
2013-10-25 10:30:00,41.73,41.78,41.7,41.76,39800.0,36.0678,36.111,36.0419,36.0938,39800.0
2013-10-25 10:35:00,41.75,41.81,41.75,41.78,14100.0,36.0851,36.137,36.0851,36.111,14100.0
2013-10-25 10:40:00,41.77,41.77,41.68,41.7,5800.0,36.1024,36.1024,36.0246,36.0419,5800.0
2013-10-25 10:45:00,41.71,41.8,41.71,41.8,16200.0,36.0505,36.1283,36.0505,36.1283,16200.0
2013-10-25 10:50:00,41.81,41.87,41.81,41.85,12400.0,36.137,36.1888,36.137,36.1715,12400.0
2013-10-25 10:55:00,41.86,41.88,41.83,41.83,12500.0,36.1802,36.1975,36.1543,36.1543,12500.0
2013-10-25 11:00:00,41.84,41.89,41.83,41.87,8200.0,36.1629,36.2061,36.1543,36.1888,8200.0
2013-10-25 11:05:00,41.89,41.92,41.88,41.9,5300.0,36.2061,36.232,36.1975,36.2148,5300.0
2013-10-25 11:10:00,41.88,41.88,41.82,41.83,22300.0,36.1975,36.1975,36.1456,36.1543,22300.0
2013-10-25 11:15:00,41.83,41.87,41.82,41.83,12900.0,36.1543,36.1888,36.1456,36.1543,12900.0
2013-10-25 11:20:00,41.83,41.89,41.83,41.88,27000.0,36.1543,36.2061,36.1543,36.1975,27000.0
2013-10-25 11:25:00,41.88,41.93,41.88,41.93,9600.0,36.1975,36.2407,36.1975,36.2407,9600.0
2013-10-25 11:30:00,41.92,42.0,41.92,41.98,15400.0,36.232,36.3012,36.232,36.2839,15400.0
2013-10-25 11:35:00,41.97,42.0,41.9,41.9,10300.0,36.2753,36.3012,36.2148,36.2148,10300.0
2013-10-25 11:40:00,41.92,41.95,41.92,41.95,6000.0,36.232,36.258,36.232,36.258,6000.0
2013-10-25 11:45:00,41.95,41.97,41.94,41.94,13500.0,36.258,36.2753,36.2493,36.2493,13500.0
2013-10-25 11:50:00,41.95,41.96,41.91,41.94,9100.0,36.258,36.2666,36.2234,36.2493,9100.0
2013-10-25 11:55:00,41.94,41.97,41.92,41.97,7200.0,36.2493,36.2753,36.232,36.2753,7200.0
2013-10-25 12:00:00,41.97,41.99,41.96,41.97,9100.0,36.2753,36.2926,36.2666,36.2753,9100.0
2013-10-25 12:05:00,41.97,42.0,41.96,41.97,6200.0,36.2753,36.3012,36.2666,36.2753,6200.0
2013-10-25 12:10:00,41.98,42.0,41.96,41.96,5500.0,36.2839,36.3012,36.2666,36.2666,5500.0
2013-10-25 12:15:00,41.96,42.0,41.96,41.97,7300.0,36.2666,36.3012,36.2666,36.2753,7300.0
2013-10-25 12:20:00,41.98,41.99,41.93,41.93,7600.0,36.2839,36.2926,36.2407,36.2407,7600.0
2013-10-25 12:25:00,41.93,41.94,41.91,41.94,5300.0,36.2407,36.2493,36.2234,36.2493,5300.0
2013-10-25 12:30:00,41.93,41.94,41.88,41.89,10900.0,36.2407,36.2493,36.1975,36.2061,10900.0
2013-10-25 12:35:00,41.9,41.94,41.9,41.91,9600.0,36.2148,36.2493,36.2148,36.2234,9600.0
2013-10-25 12:40:00,41.92,41.92,41.89,41.9,22200.0,36.232,36.232,36.2061,36.2148,22200.0
2013-10-25 12:45:00,41.89,41.94,41.89,41.94,8500.0,36.2061,36.2493,36.2061,36.2493,8500.0
2013-10-25 12:50:00,41.93,41.95,41.91,41.94,9700.0,36.2407,36.258,36.2234,36.2493,9700.0
2013-10-25 12:55:00,41.93,41.97,41.92,41.97,14600.0,36.2407,36.2753,36.232,36.2753,14600.0
2013-10-25 13:00:00,41.97,41.99,41.92,41.94,12100.0,36.2753,36.2926,36.232,36.2493,12100.0
2013-10-25 13:05:00,41.94,41.99,41.94,41.97,10300.0,36.2493,36.2926,36.2493,36.2753,10300.0
2013-10-25 13:10:00,41.96,41.96,41.87,41.87,8200.0,36.2666,36.2666,36.1888,36.1888,8200.0
2013-10-25 13:15:00,41.86,41.89,41.85,41.87,8100.0,36.1802,36.2061,36.1715,36.1888,8100.0
2013-10-25 13:20:00,41.87,41.87,41.84,41.85,5400.0,36.1888,36.1888,36.1629,36.1715,5400.0
2013-10-25 13:25:00,41.85,41.91,41.85,41.9,10400.0,36.1715,36.2234,36.1715,36.2148,10400.0
2013-10-25 13:30:00,41.9,41.9,41.88,41.89,9000.0,36.2148,36.2148,36.1975,36.2061,9000.0
2013-10-25 13:35:00,41.88,41.92,41.88,41.92,5300.0,36.1975,36.232,36.1975,36.232,5300.0
2013-10-25 13:40:00,41.92,41.93,41.92,41.93,7200.0,36.232,36.2407,36.232,36.2407,7200.0
2013-10-25 13:45:00,41.92,41.93,41.89,41.92,7900.0,36.232,36.2407,36.2061,36.232,7900.0
2013-10-25 13:50:00,41.92,41.95,41.92,41.94,11800.0,36.232,36.258,36.232,36.2493,11800.0
2013-10-25 13:55:00,41.93,41.93,41.89,41.89,6000.0,36.2407,36.2407,36.2061,36.2061,6000.0
2013-10-25 14:00:00,41.9,41.9,41.88,41.88,3500.0,36.2148,36.2148,36.1975,36.1975,3500.0
2013-10-25 14:05:00,41.88,41.92,41.88,41.92,21400.0,36.1975,36.232,36.1975,36.232,21400.0
2013-10-25 14:10:00,41.92,41.93,41.88,41.88,30300.0,36.232,36.2407,36.1975,36.1975,30300.0
2013-10-25 14:15:00,41.89,41.93,41.88,41.92,13600.0,36.2061,36.2407,36.1975,36.232,13600.0
2013-10-25 14:20:00,41.92,41.93,41.88,41.88,6700.0,36.232,36.2407,36.1975,36.1975,6700.0
2013-10-25 14:25:00,41.89,41.9,41.89,41.89,7600.0,36.2061,36.2148,36.2061,36.2061,7600.0
2013-10-25 14:30:00,41.9,41.9,41.89,41.9,17800.0,36.2148,36.2148,36.2061,36.2148,17800.0
2013-10-25 14:35:00,41.9,41.94,41.9,41.93,18100.0,36.2148,36.2493,36.2148,36.2407,18100.0
2013-10-25 14:40:00,41.94,41.95,41.91,41.95,14000.0,36.2493,36.258,36.2234,36.258,14000.0
2013-10-25 14:45:00,41.94,41.95,41.93,41.95,7000.0,36.2493,36.258,36.2407,36.258,7000.0
2013-10-25 14:50:00,41.95,41.96,41.95,41.95,12400.0,36.258,36.2666,36.258,36.258,12400.0
2013-10-25 14:55:00,41.96,41.96,41.91,41.92,37000.0,36.2666,36.2666,36.2234,36.232,37000.0
2013-10-25 15:00:00,41.92,41.94,41.91,41.93,26800.0,36.232,36.2493,36.2234,36.2407,26800.0
2013-10-25 15:05:00,41.92,41.95,41.92,41.94,14900.0,36.232,36.258,36.232,36.2493,14900.0
2013-10-25 15:10:00,41.94,41.98,41.93,41.98,21300.0,36.2493,36.2839,36.2407,36.2839,21300.0
2013-10-25 15:15:00,41.98,41.99,41.95,41.98,42300.0,36.2839,36.2926,36.258,36.2839,42300.0
2013-10-25 15:20:00,41.98,42.01,41.97,42.0,43800.0,36.2839,36.3098,36.2753,36.3012,43800.0
2013-10-25 15:25:00,42.0,42.03,41.99,42.02,20300.0,36.3012,36.3271,36.2926,36.3185,20300.0
2013-10-25 15:30:00,42.02,42.03,42.0,42.01,44500.0,36.3185,36.3271,36.3012,36.3098,44500.0
2013-10-25 15:35:00,42.02,42.03,42.0,42.0,28200.0,36.3185,36.3271,36.3012,36.3012,28200.0
2013-10-25 15:40:00,42.01,42.09,42.01,42.09,33600.0,36.3098,36.379,36.3098,36.379,33600.0
2013-10-25 15:45:00,42.09,42.13,42.09,42.09,56500.0,36.379,36.4136,36.379,36.379,56500.0
2013-10-25 15:50:00,42.1,42.12,42.08,42.09,54200.0,36.3876,36.4049,36.3703,36.379,54200.0
2013-10-25 15:55:00,42.09,42.13,42.09,42.12,131500.0,36.379,36.4136,36.379,36.4049,131500.0
2013-10-28 09:30:00,42.11,42.28,42.01,42.27,29100.0,36.3963,36.5432,36.3098,36.5346,29100.0
2013-10-28 09:35:00,42.27,42.33,42.08,42.13,19800.0,36.5346,36.5864,36.3703,36.4136,19800.0
2013-10-28 09:40:00,42.14,42.18,42.01,42.01,21200.0,36.4222,36.4568,36.3098,36.3098,21200.0
2013-10-28 09:45:00,42.02,42.05,41.94,41.99,22900.0,36.3185,36.3444,36.2493,36.2926,22900.0
2013-10-28 09:50:00,42.01,42.1,42.0,42.05,20600.0,36.3098,36.3876,36.3012,36.3444,20600.0
2013-10-28 09:55:00,42.04,42.05,41.94,42.03,17400.0,36.3358,36.3444,36.2493,36.3271,17400.0
2013-10-28 10:00:00,42.03,42.1,41.99,42.01,20800.0,36.3271,36.3876,36.2926,36.3098,20800.0
2013-10-28 10:05:00,42.03,42.04,41.99,42.0,14900.0,36.3271,36.3358,36.2926,36.3012,14900.0
2013-10-28 10:10:00,42.0,42.08,41.99,42.04,21500.0,36.3012,36.3703,36.2926,36.3358,21500.0
2013-10-28 10:15:00,42.04,42.11,42.04,42.06,34400.0,36.3358,36.3963,36.3358,36.3531,34400.0
2013-10-28 10:20:00,42.06,42.07,42.0,42.0,13500.0,36.3531,36.3617,36.3012,36.3012,13500.0
2013-10-28 10:25:00,42.0,42.01,41.97,41.98,22300.0,36.3012,36.3098,36.2753,36.2839,22300.0
2013-10-28 10:30:00,41.99,42.04,41.95,41.95,23600.0,36.2926,36.3358,36.258,36.258,23600.0
2013-10-28 10:35:00,41.95,41.97,41.87,41.87,11700.0,36.258,36.2753,36.1888,36.1888,11700.0
2013-10-28 10:40:00,41.86,41.88,41.84,41.85,14100.0,36.1802,36.1975,36.1629,36.1715,14100.0
2013-10-28 10:45:00,41.85,41.86,41.79,41.8,10400.0,36.1715,36.1802,36.1197,36.1283,10400.0
2013-10-28 10:50:00,41.8,41.87,41.8,41.84,11000.0,36.1283,36.1888,36.1283,36.1629,11000.0
2013-10-28 10:55:00,41.82,41.85,41.8,41.81,15700.0,36.1456,36.1715,36.1283,36.137,15700.0
2013-10-28 11:00:00,41.8,41.91,41.8,41.91,16600.0,36.1283,36.2234,36.1283,36.2234,16600.0
2013-10-28 11:05:00,41.9,41.91,41.88,41.89,16800.0,36.2148,36.2234,36.1975,36.2061,16800.0
2013-10-28 11:10:00,41.89,41.89,41.8,41.86,14200.0,36.2061,36.2061,36.1283,36.1802,14200.0
2013-10-28 11:15:00,41.86,41.88,41.84,41.88,15300.0,36.1802,36.1975,36.1629,36.1975,15300.0
2013-10-28 11:20:00,41.88,41.88,41.84,41.86,17700.0,36.1975,36.1975,36.1629,36.1802,17700.0
2013-10-28 11:25:00,41.87,41.91,41.86,41.91,6900.0,36.1888,36.2234,36.1802,36.2234,6900.0
2013-10-28 11:30:00,41.91,41.96,41.88,41.96,17100.0,36.2234,36.2666,36.1975,36.2666,17100.0
2013-10-28 11:35:00,41.96,41.96,41.92,41.96,8200.0,36.2666,36.2666,36.232,36.2666,8200.0
2013-10-28 11:40:00,41.96,41.98,41.93,41.97,27600.0,36.2666,36.2839,36.2407,36.2753,27600.0
2013-10-28 11:45:00,41.97,42.0,41.97,41.99,11600.0,36.2753,36.3012,36.2753,36.2926,11600.0
2013-10-28 11:50:00,41.98,42.03,41.98,42.0,14100.0,36.2839,36.3271,36.2839,36.3012,14100.0
2013-10-28 11:55:00,42.0,42.05,42.0,42.04,10200.0,36.3012,36.3444,36.3012,36.3358,10200.0
2013-10-28 12:00:00,42.02,42.02,41.95,41.96,14900.0,36.3185,36.3185,36.258,36.2666,14900.0
2013-10-28 12:05:00,41.97,41.98,41.96,41.98,6500.0,36.2753,36.2839,36.2666,36.2839,6500.0
2013-10-28 12:10:00,41.98,42.0,41.96,42.0,19500.0,36.2839,36.3012,36.2666,36.3012,19500.0
2013-10-28 12:15:00,42.0,42.03,41.95,41.95,22200.0,36.3012,36.3271,36.258,36.258,22200.0
2013-10-28 12:20:00,41.95,41.95,41.91,41.91,9200.0,36.258,36.258,36.2234,36.2234,9200.0
2013-10-28 12:25:00,41.9,41.9,41.81,41.82,12100.0,36.2148,36.2148,36.137,36.1456,12100.0
2013-10-28 12:30:00,41.81,41.87,41.8,41.87,26100.0,36.137,36.1888,36.1283,36.1888,26100.0
2013-10-28 12:35:00,41.87,41.89,41.86,41.88,8800.0,36.1888,36.2061,36.1802,36.1975,8800.0
2013-10-28 12:40:00,41.87,41.91,41.87,41.9,10800.0,36.1888,36.2234,36.1888,36.2148,10800.0
2013-10-28 12:45:00,41.89,41.95,41.88,41.9,11100.0,36.2061,36.258,36.1975,36.2148,11100.0
2013-10-28 12:50:00,41.9,41.91,41.87,41.87,10100.0,36.2148,36.2234,36.1888,36.1888,10100.0
2013-10-28 12:55:00,41.86,41.89,41.84,41.89,18400.0,36.1802,36.2061,36.1629,36.2061,18400.0
2013-10-28 13:00:00,41.89,41.91,41.86,41.91,14100.0,36.2061,36.2234,36.1802,36.2234,14100.0
2013-10-28 13:05:00,41.9,41.93,41.9,41.93,11500.0,36.2148,36.2407,36.2148,36.2407,11500.0
2013-10-28 13:10:00,41.92,41.93,41.91,41.91,7100.0,36.232,36.2407,36.2234,36.2234,7100.0
2013-10-28 13:15:00,41.91,41.92,41.9,41.9,3800.0,36.2234,36.232,36.2148,36.2148,3800.0
2013-10-28 13:20:00,41.9,41.91,41.9,41.91,7200.0,36.2148,36.2234,36.2148,36.2234,7200.0
2013-10-28 13:25:00,41.9,41.91,41.9,41.91,7900.0,36.2148,36.2234,36.2148,36.2234,7900.0
2013-10-28 13:30:00,41.91,41.91,41.89,41.9,25500.0,36.2234,36.2234,36.2061,36.2148,25500.0
2013-10-28 13:35:00,41.9,41.91,41.9,41.9,16000.0,36.2148,36.2234,36.2148,36.2148,16000.0
2013-10-28 13:40:00,41.9,41.92,41.9,41.92,11100.0,36.2148,36.232,36.2148,36.232,11100.0
2013-10-28 13:45:00,41.91,41.92,41.89,41.89,12900.0,36.2234,36.232,36.2061,36.2061,12900.0
2013-10-28 13:50:00,41.89,41.91,41.89,41.9,8700.0,36.2061,36.2234,36.2061,36.2148,8700.0
2013-10-28 13:55:00,41.9,41.91,41.89,41.9,13900.0,36.2148,36.2234,36.2061,36.2148,13900.0
2013-10-28 14:00:00,41.9,41.91,41.88,41.88,16200.0,36.2148,36.2234,36.1975,36.1975,16200.0
2013-10-28 14:05:00,41.88,41.9,41.85,41.87,27100.0,36.1975,36.2148,36.1715,36.1888,27100.0
2013-10-28 14:10:00,41.87,41.95,41.87,41.93,43400.0,36.1888,36.258,36.1888,36.2407,43400.0
2013-10-28 14:15:00,41.94,41.97,41.94,41.95,12000.0,36.2493,36.2753,36.2493,36.258,12000.0
2013-10-28 14:20:00,41.96,41.97,41.93,41.97,9000.0,36.2666,36.2753,36.2407,36.2753,9000.0
2013-10-28 14:25:00,41.96,41.97,41.94,41.94,11500.0,36.2666,36.2753,36.2493,36.2493,11500.0
2013-10-28 14:30:00,41.94,41.98,41.94,41.97,11800.0,36.2493,36.2839,36.2493,36.2753,11800.0
2013-10-28 14:35:00,41.98,41.98,41.95,41.96,12000.0,36.2839,36.2839,36.258,36.2666,12000.0
2013-10-28 14:40:00,41.95,42.01,41.95,41.99,13400.0,36.258,36.3098,36.258,36.2926,13400.0
2013-10-28 14:45:00,41.98,42.02,41.98,42.01,11300.0,36.2839,36.3185,36.2839,36.3098,11300.0
2013-10-28 14:50:00,42.01,42.01,41.97,41.97,11700.0,36.3098,36.3098,36.2753,36.2753,11700.0
2013-10-28 14:55:00,41.97,42.0,41.96,42.0,13000.0,36.2753,36.3012,36.2666,36.3012,13000.0
2013-10-28 15:00:00,41.99,42.01,41.98,42.01,15800.0,36.2926,36.3098,36.2839,36.3098,15800.0
2013-10-28 15:05:00,42.01,42.01,41.99,42.0,20600.0,36.3098,36.3098,36.2926,36.3012,20600.0
2013-10-28 15:10:00,42.0,42.0,41.98,41.99,11500.0,36.3012,36.3012,36.2839,36.2926,11500.0
2013-10-28 15:15:00,42.0,42.0,41.97,41.98,20900.0,36.3012,36.3012,36.2753,36.2839,20900.0
2013-10-28 15:20:00,41.98,42.01,41.97,41.99,37100.0,36.2839,36.3098,36.2753,36.2926,37100.0
2013-10-28 15:25:00,42.0,42.0,41.97,42.0,39200.0,36.3012,36.3012,36.2753,36.3012,39200.0
2013-10-28 15:30:00,42.0,42.0,41.98,42.0,18800.0,36.3012,36.3012,36.2839,36.3012,18800.0
2013-10-28 15:35:00,42.0,42.02,41.95,42.01,49500.0,36.3012,36.3185,36.258,36.3098,49500.0
2013-10-28 15:40:00,42.01,42.01,41.99,41.99,40300.0,36.3098,36.3098,36.2926,36.2926,40300.0
2013-10-28 15:45:00,42.0,42.02,41.89,41.92,98800.0,36.3012,36.3185,36.2061,36.232,98800.0
2013-10-28 15:50:00,41.92,41.99,41.91,41.99,58200.0,36.232,36.2926,36.2234,36.2926,58200.0
2013-10-28 15:55:00,41.99,42.05,41.98,42.04,130000.0,36.2926,36.3444,36.2839,36.3358,130000.0
2013-10-29 09:30:00,42.24,42.24,41.91,41.99,24000.0,36.5086,36.5086,36.2234,36.2926,24000.0
2013-10-29 09:35:00,42.0,42.1,41.96,42.04,17600.0,36.3012,36.3876,36.2666,36.3358,17600.0
2013-10-29 09:40:00,42.04,42.1,42.02,42.07,9800.0,36.3358,36.3876,36.3185,36.3617,9800.0
2013-10-29 09:45:00,42.06,42.07,42.01,42.05,19000.0,36.3531,36.3617,36.3098,36.3444,19000.0
2013-10-29 09:50:00,42.01,42.09,42.0,42.08,17800.0,36.3098,36.379,36.3012,36.3703,17800.0
2013-10-29 09:55:00,42.1,42.13,42.06,42.09,8800.0,36.3876,36.4136,36.3531,36.379,8800.0
2013-10-29 10:00:00,42.1,42.14,42.0,42.09,21800.0,36.3876,36.4222,36.3012,36.379,21800.0
2013-10-29 10:05:00,42.09,42.11,42.0,42.04,22400.0,36.379,36.3963,36.3012,36.3358,22400.0
2013-10-29 10:10:00,42.04,42.11,42.04,42.11,13900.0,36.3358,36.3963,36.3358,36.3963,13900.0
2013-10-29 10:15:00,42.12,42.13,42.04,42.07,18500.0,36.4049,36.4136,36.3358,36.3617,18500.0
2013-10-29 10:20:00,42.07,42.14,42.06,42.14,10400.0,36.3617,36.4222,36.3531,36.4222,10400.0
2013-10-29 10:25:00,42.14,42.18,42.08,42.09,72100.0,36.4222,36.4568,36.3703,36.379,72100.0
2013-10-29 10:30:00,42.08,42.11,42.04,42.11,13800.0,36.3703,36.3963,36.3358,36.3963,13800.0
2013-10-29 10:35:00,42.1,42.11,42.04,42.05,15900.0,36.3876,36.3963,36.3358,36.3444,15900.0
2013-10-29 10:40:00,42.04,42.13,42.02,42.13,14300.0,36.3358,36.4136,36.3185,36.4136,14300.0
2013-10-29 10:45:00,42.13,42.16,42.09,42.11,34100.0,36.4136,36.4395,36.379,36.3963,34100.0
2013-10-29 10:50:00,42.1,42.12,42.05,42.06,8000.0,36.3876,36.4049,36.3444,36.3531,8000.0
2013-10-29 10:55:00,42.07,42.1,42.05,42.06,7600.0,36.3617,36.3876,36.3444,36.3531,7600.0
2013-10-29 11:00:00,42.05,42.06,42.0,42.04,13200.0,36.3444,36.3531,36.3012,36.3358,13200.0
2013-10-29 11:05:00,42.04,42.04,41.96,41.97,12800.0,36.3358,36.3358,36.2666,36.2753,12800.0
2013-10-29 11:10:00,41.97,42.0,41.97,41.98,15600.0,36.2753,36.3012,36.2753,36.2839,15600.0
2013-10-29 11:15:00,41.98,42.01,41.98,42.01,36100.0,36.2839,36.3098,36.2839,36.3098,36100.0
2013-10-29 11:20:00,42.01,42.03,41.99,42.0,9400.0,36.3098,36.3271,36.2926,36.3012,9400.0
2013-10-29 11:25:00,41.99,42.01,41.98,42.01,42900.0,36.2926,36.3098,36.2839,36.3098,42900.0
2013-10-29 11:30:00,42.01,42.04,42.0,42.03,10500.0,36.3098,36.3358,36.3012,36.3271,10500.0
2013-10-29 11:35:00,42.02,42.05,42.01,42.02,8900.0,36.3185,36.3444,36.3098,36.3185,8900.0
2013-10-29 11:40:00,42.01,42.02,42.0,42.0,16500.0,36.3098,36.3185,36.3012,36.3012,16500.0
2013-10-29 11:45:00,42.01,42.02,41.99,42.01,18600.0,36.3098,36.3185,36.2926,36.3098,18600.0
2013-10-29 11:50:00,42.02,42.02,42.0,42.0,9700.0,36.3185,36.3185,36.3012,36.3012,9700.0
2013-10-29 11:55:00,42.0,42.02,41.98,42.0,10100.0,36.3012,36.3185,36.2839,36.3012,10100.0
2013-10-29 12:00:00,42.0,42.0,41.95,41.95,15600.0,36.3012,36.3012,36.258,36.258,15600.0
2013-10-29 12:05:00,41.95,41.97,41.94,41.95,13700.0,36.258,36.2753,36.2493,36.258,13700.0
2013-10-29 12:10:00,41.95,41.98,41.95,41.97,17500.0,36.258,36.2839,36.258,36.2753,17500.0
2013-10-29 12:15:00,41.97,42.0,41.96,41.96,31400.0,36.2753,36.3012,36.2666,36.2666,31400.0
2013-10-29 12:20:00,41.96,41.98,41.95,41.97,15800.0,36.2666,36.2839,36.258,36.2753,15800.0
2013-10-29 12:25:00,41.96,41.99,41.96,41.99,22700.0,36.2666,36.2926,36.2666,36.2926,22700.0
2013-10-29 12:30:00,41.99,42.0,41.95,41.97,18100.0,36.2926,36.3012,36.258,36.2753,18100.0
2013-10-29 12:35:00,41.96,41.97,41.94,41.96,14100.0,36.2666,36.2753,36.2493,36.2666,14100.0
2013-10-29 12:40:00,41.96,42.02,41.96,42.02,54500.0,36.2666,36.3185,36.2666,36.3185,54500.0
2013-10-29 12:45:00,42.02,42.03,42.0,42.0,6200.0,36.3185,36.3271,36.3012,36.3012,6200.0
2013-10-29 12:50:00,42.01,42.02,42.01,42.01,6200.0,36.3098,36.3185,36.3098,36.3098,6200.0
2013-10-29 12:55:00,42.02,42.06,42.02,42.06,6400.0,36.3185,36.3531,36.3185,36.3531,6400.0
2013-10-29 13:00:00,42.07,42.08,42.05,42.07,5700.0,36.3617,36.3703,36.3444,36.3617,5700.0
2013-10-29 13:05:00,42.06,42.12,42.06,42.12,15100.0,36.3531,36.4049,36.3531,36.4049,15100.0
2013-10-29 13:10:00,42.11,42.13,42.09,42.11,23700.0,36.3963,36.4136,36.379,36.3963,23700.0
2013-10-29 13:15:00,42.1,42.11,42.08,42.08,6200.0,36.3876,36.3963,36.3703,36.3703,6200.0
2013-10-29 13:20:00,42.08,42.08,42.04,42.06,5900.0,36.3703,36.3703,36.3358,36.3531,5900.0
2013-10-29 13:25:00,42.07,42.07,42.04,42.06,4400.0,36.3617,36.3617,36.3358,36.3531,4400.0
2013-10-29 13:30:00,42.05,42.05,42.04,42.05,5800.0,36.3444,36.3444,36.3358,36.3444,5800.0
2013-10-29 13:35:00,42.05,42.05,42.03,42.05,7300.0,36.3444,36.3444,36.3271,36.3444,7300.0
2013-10-29 13:40:00,42.05,42.06,42.04,42.05,6100.0,36.3444,36.3531,36.3358,36.3444,6100.0
2013-10-29 13:45:00,42.05,42.05,42.0,42.0,5200.0,36.3444,36.3444,36.3012,36.3012,5200.0
2013-10-29 13:50:00,42.0,42.04,41.99,42.04,18500.0,36.3012,36.3358,36.2926,36.3358,18500.0
2013-10-29 13:55:00,42.03,42.04,42.01,42.01,3800.0,36.3271,36.3358,36.3098,36.3098,3800.0
2013-10-29 14:00:00,42.01,42.05,42.0,42.05,10500.0,36.3098,36.3444,36.3012,36.3444,10500.0
2013-10-29 14:05:00,42.05,42.05,42.04,42.05,4200.0,36.3444,36.3444,36.3358,36.3444,4200.0
2013-10-29 14:10:00,42.05,42.05,42.02,42.02,8300.0,36.3444,36.3444,36.3185,36.3185,8300.0
2013-10-29 14:15:00,42.02,42.03,42.0,42.0,26300.0,36.3185,36.3271,36.3012,36.3012,26300.0
2013-10-29 14:20:00,42.0,42.03,41.99,42.01,16100.0,36.3012,36.3271,36.2926,36.3098,16100.0
2013-10-29 14:25:00,42.01,42.02,42.0,42.01,8100.0,36.3098,36.3185,36.3012,36.3098,8100.0
2013-10-29 14:30:00,42.01,42.06,41.99,42.04,19300.0,36.3098,36.3531,36.2926,36.3358,19300.0
2013-10-29 14:35:00,42.04,42.05,42.0,42.02,19100.0,36.3358,36.3444,36.3012,36.3185,19100.0
2013-10-29 14:40:00,42.02,42.07,42.01,42.04,26900.0,36.3185,36.3617,36.3098,36.3358,26900.0
2013-10-29 14:45:00,42.04,42.06,42.03,42.05,13800.0,36.3358,36.3531,36.3271,36.3444,13800.0
2013-10-29 14:50:00,42.05,42.06,42.03,42.06,7600.0,36.3444,36.3531,36.3271,36.3531,7600.0
2013-10-29 14:55:00,42.06,42.07,42.04,42.06,15300.0,36.3531,36.3617,36.3358,36.3531,15300.0
2013-10-29 15:00:00,42.06,42.06,42.04,42.04,3700.0,36.3531,36.3531,36.3358,36.3358,3700.0
2013-10-29 15:05:00,42.04,42.05,42.01,42.01,4300.0,36.3358,36.3444,36.3098,36.3098,4300.0
2013-10-29 15:10:00,42.01,42.02,42.0,42.02,13900.0,36.3098,36.3185,36.3012,36.3185,13900.0
2013-10-29 15:15:00,42.03,42.03,42.01,42.01,7200.0,36.3271,36.3271,36.3098,36.3098,7200.0
2013-10-29 15:20:00,42.01,42.02,41.99,42.0,52100.0,36.3098,36.3185,36.2926,36.3012,52100.0
2013-10-29 15:25:00,41.99,42.0,41.98,41.98,36600.0,36.2926,36.3012,36.2839,36.2839,36600.0
2013-10-29 15:30:00,41.98,41.99,41.93,41.97,47900.0,36.2839,36.2926,36.2407,36.2753,47900.0
2013-10-29 15:35:00,41.97,41.98,41.95,41.97,27400.0,36.2753,36.2839,36.258,36.2753,27400.0
2013-10-29 15:40:00,41.97,41.99,41.97,41.97,16800.0,36.2753,36.2926,36.2753,36.2753,16800.0
2013-10-29 15:45:00,41.97,41.99,41.94,41.95,39300.0,36.2753,36.2926,36.2493,36.258,39300.0
2013-10-29 15:50:00,41.95,42.03,41.95,42.02,41500.0,36.258,36.3271,36.258,36.3185,41500.0
2013-10-29 15:55:00,42.02,42.09,42.02,42.08,63100.0,36.3185,36.379,36.3185,36.3703,63100.0
2013-10-30 09:30:00,42.19,42.3,42.0,42.01,26700.0,36.4654,36.5605,36.3012,36.3098,26700.0
2013-10-30 09:35:00,42.01,42.21,41.94,42.05,43500.0,36.3098,36.4827,36.2493,36.3444,43500.0
2013-10-30 09:40:00,42.02,42.05,41.88,41.93,97600.0,36.3185,36.3444,36.1975,36.2407,97600.0
2013-10-30 09:45:00,41.9,42.0,41.85,41.95,53500.0,36.2148,36.3012,36.1715,36.258,53500.0
2013-10-30 09:50:00,41.97,42.04,41.89,41.9,70600.0,36.2753,36.3358,36.2061,36.2148,70600.0
2013-10-30 09:55:00,41.89,42.02,41.82,41.99,37300.0,36.2061,36.3185,36.1456,36.2926,37300.0
2013-10-30 10:00:00,42.01,42.1,41.97,41.99,52400.0,36.3098,36.3876,36.2753,36.2926,52400.0
2013-10-30 10:05:00,42.01,42.21,42.01,42.05,22800.0,36.3098,36.4827,36.3098,36.3444,22800.0
2013-10-30 10:10:00,42.06,42.13,42.04,42.13,12500.0,36.3531,36.4136,36.3358,36.4136,12500.0
2013-10-30 10:15:00,42.09,42.13,42.03,42.04,8400.0,36.379,36.4136,36.3271,36.3358,8400.0
2013-10-30 10:20:00,42.03,42.08,42.02,42.04,8000.0,36.3271,36.3703,36.3185,36.3358,8000.0
2013-10-30 10:25:00,42.05,42.05,42.0,42.02,113800.0,36.3444,36.3444,36.3012,36.3185,113800.0
2013-10-30 10:30:00,42.03,42.1,42.02,42.1,11600.0,36.3271,36.3876,36.3185,36.3876,11600.0
2013-10-30 10:35:00,42.1,42.11,42.05,42.06,8100.0,36.3876,36.3963,36.3444,36.3531,8100.0
2013-10-30 10:40:00,42.05,42.15,42.04,42.13,8600.0,36.3444,36.4308,36.3358,36.4136,8600.0
2013-10-30 10:45:00,42.14,42.2,42.14,42.17,5500.0,36.4222,36.4741,36.4222,36.4481,5500.0
2013-10-30 10:50:00,42.19,42.3,42.19,42.26,15000.0,36.4654,36.5605,36.4654,36.5259,15000.0
2013-10-30 10:55:00,42.27,42.45,42.27,42.37,29300.0,36.5346,36.6901,36.5346,36.621,29300.0
2013-10-30 11:00:00,42.36,42.37,42.32,42.36,8100.0,36.6123,36.621,36.5778,36.6123,8100.0
2013-10-30 11:05:00,42.37,42.4,42.26,42.26,13200.0,36.621,36.6469,36.5259,36.5259,13200.0
2013-10-30 11:10:00,42.27,42.33,42.26,42.33,10300.0,36.5346,36.5864,36.5259,36.5864,10300.0
2013-10-30 11:15:00,42.35,42.36,42.24,42.24,9600.0,36.6037,36.6123,36.5086,36.5086,9600.0
2013-10-30 11:20:00,42.25,42.29,42.22,42.22,5700.0,36.5173,36.5518,36.4913,36.4913,5700.0
2013-10-30 11:25:00,42.23,42.27,42.18,42.18,6100.0,36.5,36.5346,36.4568,36.4568,6100.0
2013-10-30 11:30:00,42.18,42.22,42.09,42.13,42400.0,36.4568,36.4913,36.379,36.4136,42400.0
2013-10-30 11:35:00,42.12,42.14,42.09,42.13,7900.0,36.4049,36.4222,36.379,36.4136,7900.0
2013-10-30 11:40:00,42.13,42.13,42.06,42.06,7200.0,36.4136,36.4136,36.3531,36.3531,7200.0
2013-10-30 11:45:00,42.06,42.08,42.04,42.06,107800.0,36.3531,36.3703,36.3358,36.3531,107800.0
2013-10-30 11:50:00,42.06,42.08,42.05,42.08,4200.0,36.3531,36.3703,36.3444,36.3703,4200.0
2013-10-30 11:55:00,42.09,42.13,42.07,42.11,9500.0,36.379,36.4136,36.3617,36.3963,9500.0
2013-10-30 12:00:00,42.12,42.13,42.07,42.07,13000.0,36.4049,36.4136,36.3617,36.3617,13000.0
2013-10-30 12:05:00,42.07,42.11,42.07,42.08,10100.0,36.3617,36.3963,36.3617,36.3703,10100.0
2013-10-30 12:10:00,42.09,42.17,42.09,42.16,4400.0,36.379,36.4481,36.379,36.4395,4400.0
2013-10-30 12:15:00,42.16,42.16,42.11,42.11,3800.0,36.4395,36.4395,36.3963,36.3963,3800.0
2013-10-30 12:20:00,42.11,42.14,42.07,42.13,6000.0,36.3963,36.4222,36.3617,36.4136,6000.0
2013-10-30 12:25:00,42.11,42.35,42.1,42.21,52400.0,36.3963,36.6037,36.3876,36.4827,52400.0
2013-10-30 12:30:00,42.21,42.22,42.09,42.12,38200.0,36.4827,36.4913,36.379,36.4049,38200.0
2013-10-30 12:35:00,42.12,42.16,42.11,42.15,8300.0,36.4049,36.4395,36.3963,36.4308,8300.0
2013-10-30 12:40:00,42.16,42.21,42.14,42.15,8700.0,36.4395,36.4827,36.4222,36.4308,8700.0
2013-10-30 12:45:00,42.15,42.15,42.11,42.14,5400.0,36.4308,36.4308,36.3963,36.4222,5400.0
2013-10-30 12:50:00,42.14,42.16,42.1,42.1,3800.0,36.4222,36.4395,36.3876,36.3876,3800.0
2013-10-30 12:55:00,42.1,42.12,42.06,42.09,7300.0,36.3876,36.4049,36.3531,36.379,7300.0
2013-10-30 13:00:00,42.09,42.13,42.09,42.13,3800.0,36.379,36.4136,36.379,36.4136,3800.0
2013-10-30 13:05:00,42.13,42.13,42.1,42.12,3100.0,36.4136,36.4136,36.3876,36.4049,3100.0
2013-10-30 13:10:00,42.1,42.1,42.09,42.1,2900.0,36.3876,36.3876,36.379,36.3876,2900.0
2013-10-30 13:15:00,42.1,42.12,42.09,42.12,4400.0,36.3876,36.4049,36.379,36.4049,4400.0
2013-10-30 13:20:00,42.12,42.12,42.09,42.1,3800.0,36.4049,36.4049,36.379,36.3876,3800.0
2013-10-30 13:25:00,42.1,42.1,42.03,42.05,9800.0,36.3876,36.3876,36.3271,36.3444,9800.0
2013-10-30 13:30:00,42.05,42.06,42.04,42.05,14500.0,36.3444,36.3531,36.3358,36.3444,14500.0
2013-10-30 13:35:00,42.05,42.08,42.05,42.05,9300.0,36.3444,36.3703,36.3444,36.3444,9300.0
2013-10-30 13:40:00,42.05,42.07,42.04,42.05,12100.0,36.3444,36.3617,36.3358,36.3444,12100.0
2013-10-30 13:45:00,42.05,42.07,42.05,42.06,14100.0,36.3444,36.3617,36.3444,36.3531,14100.0
2013-10-30 13:50:00,42.05,42.09,42.05,42.07,7900.0,36.3444,36.379,36.3444,36.3617,7900.0
2013-10-30 13:55:00,42.08,42.18,42.07,42.07,6800.0,36.3703,36.4568,36.3617,36.3617,6800.0
2013-10-30 14:00:00,42.09,42.1,41.96,42.04,17000.0,36.379,36.3876,36.2666,36.3358,17000.0
2013-10-30 14:05:00,42.05,42.1,41.97,42.01,4100.0,36.3444,36.3876,36.2753,36.3098,4100.0
2013-10-30 14:10:00,42.02,42.02,41.98,41.98,11500.0,36.3185,36.3185,36.2839,36.2839,11500.0
2013-10-30 14:15:00,41.96,42.0,41.88,41.95,60300.0,36.2666,36.3012,36.1975,36.258,60300.0
2013-10-30 14:20:00,41.93,41.98,41.88,41.92,33800.0,36.2407,36.2839,36.1975,36.232,33800.0
2013-10-30 14:25:00,41.91,41.97,41.87,41.96,27800.0,36.2234,36.2753,36.1888,36.2666,27800.0
2013-10-30 14:30:00,41.96,42.02,41.95,42.01,30500.0,36.2666,36.3185,36.258,36.3098,30500.0
2013-10-30 14:35:00,42.0,42.0,41.95,41.97,14600.0,36.3012,36.3012,36.258,36.2753,14600.0
2013-10-30 14:40:00,41.97,42.04,41.97,42.01,25200.0,36.2753,36.3358,36.2753,36.3098,25200.0
2013-10-30 14:45:00,42.01,42.01,41.97,42.0,18400.0,36.3098,36.3098,36.2753,36.3012,18400.0
2013-10-30 14:50:00,42.01,42.02,41.96,42.0,12700.0,36.3098,36.3185,36.2666,36.3012,12700.0
2013-10-30 14:55:00,42.0,42.08,42.0,42.05,7600.0,36.3012,36.3703,36.3012,36.3444,7600.0
2013-10-30 15:00:00,42.05,42.07,42.02,42.03,15000.0,36.3444,36.3617,36.3185,36.3271,15000.0
2013-10-30 15:05:00,42.04,42.08,42.01,42.04,34500.0,36.3358,36.3703,36.3098,36.3358,34500.0
2013-10-30 15:10:00,42.03,42.04,41.98,41.98,15100.0,36.3271,36.3358,36.2839,36.2839,15100.0
2013-10-30 15:15:00,41.99,42.02,41.94,41.97,29300.0,36.2926,36.3185,36.2493,36.2753,29300.0
2013-10-30 15:20:00,41.97,41.98,41.89,41.96,60600.0,36.2753,36.2839,36.2061,36.2666,60600.0
2013-10-30 15:25:00,41.95,41.97,41.86,41.88,42400.0,36.258,36.2753,36.1802,36.1975,42400.0
2013-10-30 15:30:00,41.88,41.96,41.88,41.91,52600.0,36.1975,36.2666,36.1975,36.2234,52600.0
2013-10-30 15:35:00,41.91,41.97,41.9,41.96,39000.0,36.2234,36.2753,36.2148,36.2666,39000.0
2013-10-30 15:40:00,41.96,41.97,41.91,41.94,49000.0,36.2666,36.2753,36.2234,36.2493,49000.0
2013-10-30 15:45:00,41.94,41.96,41.91,41.93,54200.0,36.2493,36.2666,36.2234,36.2407,54200.0
2013-10-30 15:50:00,41.93,41.96,41.89,41.95,105300.0,36.2407,36.2666,36.2061,36.258,105300.0
2013-10-30 15:55:00,41.94,41.96,41.87,41.88,61500.0,36.2493,36.2666,36.1888,36.1975,61500.0
2013-10-31 09:30:00,41.78,41.8,41.63,41.74,25500.0,36.111,36.1283,35.9814,36.0765,25500.0
2013-10-31 09:35:00,41.73,41.75,41.58,41.65,13700.0,36.0678,36.0851,35.9382,35.9987,13700.0
2013-10-31 09:40:00,41.65,41.69,41.63,41.64,14400.0,35.9987,36.0333,35.9814,35.99,14400.0
2013-10-31 09:45:00,41.64,41.71,41.57,41.58,30500.0,35.99,36.0505,35.9295,35.9382,30500.0
2013-10-31 09:50:00,41.59,41.62,41.52,41.55,35000.0,35.9468,35.9728,35.8863,35.9123,35000.0
2013-10-31 09:55:00,41.53,41.59,41.46,41.59,44000.0,35.895,35.9468,35.8345,35.9468,44000.0
2013-10-31 10:00:00,41.57,41.58,41.49,41.5,40700.0,35.9295,35.9382,35.8604,35.869,40700.0
2013-10-31 10:05:00,41.5,41.56,41.49,41.55,34100.0,35.869,35.9209,35.8604,35.9123,34100.0
2013-10-31 10:10:00,41.55,41.56,41.5,41.55,72100.0,35.9123,35.9209,35.869,35.9123,72100.0
2013-10-31 10:15:00,41.54,41.56,41.47,41.48,49000.0,35.9036,35.9209,35.8431,35.8518,49000.0
2013-10-31 10:20:00,41.48,41.5,41.36,41.39,26600.0,35.8518,35.869,35.748,35.774,26600.0
2013-10-31 10:25:00,41.39,41.39,41.3,41.32,39200.0,35.774,35.774,35.6962,35.7135,39200.0
2013-10-31 10:30:00,41.31,41.41,41.3,41.33,36900.0,35.7048,35.7912,35.6962,35.7221,36900.0
2013-10-31 10:35:00,41.33,41.36,41.23,41.36,25400.0,35.7221,35.748,35.6357,35.748,25400.0
2013-10-31 10:40:00,41.36,41.41,41.34,41.41,18200.0,35.748,35.7912,35.7307,35.7912,18200.0
2013-10-31 10:45:00,41.41,41.48,41.41,41.45,16400.0,35.7912,35.8518,35.7912,35.8258,16400.0
2013-10-31 10:50:00,41.45,41.48,41.44,41.45,20200.0,35.8258,35.8518,35.8172,35.8258,20200.0
2013-10-31 10:55:00,41.45,41.5,41.43,41.45,16500.0,35.8258,35.869,35.8085,35.8258,16500.0
2013-10-31 11:00:00,41.45,41.49,41.44,41.45,19300.0,35.8258,35.8604,35.8172,35.8258,19300.0
2013-10-31 11:05:00,41.46,41.49,41.43,41.45,18400.0,35.8345,35.8604,35.8085,35.8258,18400.0
2013-10-31 11:10:00,41.45,41.48,41.43,41.47,16100.0,35.8258,35.8518,35.8085,35.8431,16100.0
2013-10-31 11:15:00,41.47,41.57,41.46,41.53,14800.0,35.8431,35.9295,35.8345,35.895,14800.0
2013-10-31 11:20:00,41.53,41.53,41.48,41.49,15400.0,35.895,35.895,35.8518,35.8604,15400.0
2013-10-31 11:25:00,41.5,41.51,41.47,41.51,18700.0,35.869,35.8777,35.8431,35.8777,18700.0
2013-10-31 11:30:00,41.52,41.55,41.45,41.45,13000.0,35.8863,35.9123,35.8258,35.8258,13000.0
2013-10-31 11:35:00,41.46,41.53,41.44,41.53,15900.0,35.8345,35.895,35.8172,35.895,15900.0
2013-10-31 11:40:00,41.53,41.55,41.48,41.49,7700.0,35.895,35.9123,35.8518,35.8604,7700.0
2013-10-31 11:45:00,41.48,41.48,41.44,41.46,9300.0,35.8518,35.8518,35.8172,35.8345,9300.0
2013-10-31 11:50:00,41.46,41.48,41.44,41.47,9800.0,35.8345,35.8518,35.8172,35.8431,9800.0
2013-10-31 11:55:00,41.47,41.48,41.45,41.47,6400.0,35.8431,35.8518,35.8258,35.8431,6400.0
2013-10-31 12:00:00,41.48,41.5,41.45,41.48,16300.0,35.8518,35.869,35.8258,35.8518,16300.0
2013-10-31 12:05:00,41.48,41.52,41.48,41.5,5800.0,35.8518,35.8863,35.8518,35.869,5800.0
2013-10-31 12:10:00,41.48,41.54,41.48,41.54,11100.0,35.8518,35.9036,35.8518,35.9036,11100.0
2013-10-31 12:15:00,41.55,41.55,41.48,41.51,12100.0,35.9123,35.9123,35.8518,35.8777,12100.0
2013-10-31 12:20:00,41.52,41.52,41.47,41.47,9200.0,35.8863,35.8863,35.8431,35.8431,9200.0
2013-10-31 12:25:00,41.47,41.48,41.45,41.46,32000.0,35.8431,35.8518,35.8258,35.8345,32000.0
2013-10-31 12:30:00,41.47,41.54,41.47,41.54,13200.0,35.8431,35.9036,35.8431,35.9036,13200.0
2013-10-31 12:35:00,41.54,41.56,41.53,41.56,6200.0,35.9036,35.9209,35.895,35.9209,6200.0
2013-10-31 12:40:00,41.55,41.62,41.55,41.62,19600.0,35.9123,35.9728,35.9123,35.9728,19600.0
2013-10-31 12:45:00,41.61,41.66,41.6,41.63,26200.0,35.9641,36.0073,35.9555,35.9814,26200.0
2013-10-31 12:50:00,41.63,41.68,41.61,41.66,16100.0,35.9814,36.0246,35.9641,36.0073,16100.0
2013-10-31 12:55:00,41.66,41.68,41.65,41.65,8000.0,36.0073,36.0246,35.9987,35.9987,8000.0
2013-10-31 13:00:00,41.65,41.69,41.64,41.66,11100.0,35.9987,36.0333,35.99,36.0073,11100.0
2013-10-31 13:05:00,41.66,41.67,41.63,41.63,8400.0,36.0073,36.016,35.9814,35.9814,8400.0
2013-10-31 13:10:00,41.63,41.67,41.63,41.66,2600.0,35.9814,36.016,35.9814,36.0073,2600.0
2013-10-31 13:15:00,41.67,41.69,41.67,41.69,8600.0,36.016,36.0333,36.016,36.0333,8600.0
2013-10-31 13:20:00,41.7,41.72,41.67,41.72,24800.0,36.0419,36.0592,36.016,36.0592,24800.0
2013-10-31 13:25:00,41.71,41.72,41.69,41.69,9000.0,36.0505,36.0592,36.0333,36.0333,9000.0
2013-10-31 13:30:00,41.68,41.73,41.66,41.71,9200.0,36.0246,36.0678,36.0073,36.0505,9200.0
2013-10-31 13:35:00,41.71,41.71,41.68,41.69,6400.0,36.0505,36.0505,36.0246,36.0333,6400.0
2013-10-31 13:40:00,41.69,41.7,41.68,41.69,3600.0,36.0333,36.0419,36.0246,36.0333,3600.0
2013-10-31 13:45:00,41.68,41.73,41.68,41.72,9600.0,36.0246,36.0678,36.0246,36.0592,9600.0
2013-10-31 13:50:00,41.71,41.71,41.66,41.69,12700.0,36.0505,36.0505,36.0073,36.0333,12700.0
2013-10-31 13:55:00,41.69,41.73,41.69,41.71,4400.0,36.0333,36.0678,36.0333,36.0505,4400.0
2013-10-31 14:00:00,41.73,41.77,41.73,41.76,8600.0,36.0678,36.1024,36.0678,36.0938,8600.0
2013-10-31 14:05:00,41.76,41.85,41.76,41.85,95900.0,36.0938,36.1715,36.0938,36.1715,95900.0
2013-10-31 14:10:00,41.86,41.92,41.86,41.92,15300.0,36.1802,36.232,36.1802,36.232,15300.0
2013-10-31 14:15:00,41.93,42.05,41.93,41.98,64900.0,36.2407,36.3444,36.2407,36.2839,64900.0
2013-10-31 14:20:00,41.98,41.98,41.94,41.96,10700.0,36.2839,36.2839,36.2493,36.2666,10700.0
2013-10-31 14:25:00,41.95,41.98,41.94,41.94,9400.0,36.258,36.2839,36.2493,36.2493,9400.0
2013-10-31 14:30:00,41.94,41.94,41.9,41.9,13000.0,36.2493,36.2493,36.2148,36.2148,13000.0
2013-10-31 14:35:00,41.9,41.91,41.87,41.89,12800.0,36.2148,36.2234,36.1888,36.2061,12800.0
2013-10-31 14:40:00,41.9,41.96,41.9,41.94,63700.0,36.2148,36.2666,36.2148,36.2493,63700.0
2013-10-31 14:45:00,41.94,41.95,41.92,41.93,21100.0,36.2493,36.258,36.232,36.2407,21100.0
2013-10-31 14:50:00,41.93,41.96,41.91,41.93,31500.0,36.2407,36.2666,36.2234,36.2407,31500.0
2013-10-31 14:55:00,41.93,41.94,41.86,41.87,22000.0,36.2407,36.2493,36.1802,36.1888,22000.0
2013-10-31 15:00:00,41.87,41.88,41.8,41.85,53500.0,36.1888,36.1975,36.1283,36.1715,53500.0
2013-10-31 15:05:00,41.85,41.86,41.76,41.77,29600.0,36.1715,36.1802,36.0938,36.1024,29600.0
2013-10-31 15:10:00,41.77,41.81,41.76,41.79,21100.0,36.1024,36.137,36.0938,36.1197,21100.0
2013-10-31 15:15:00,41.78,41.83,41.78,41.82,37900.0,36.111,36.1543,36.111,36.1456,37900.0
2013-10-31 15:20:00,41.81,41.85,41.79,41.82,93500.0,36.137,36.1715,36.1197,36.1456,93500.0
2013-10-31 15:25:00,41.83,41.84,41.8,41.8,17600.0,36.1543,36.1629,36.1283,36.1283,17600.0
2013-10-31 15:30:00,41.8,41.85,41.8,41.83,68400.0,36.1283,36.1715,36.1283,36.1543,68400.0
2013-10-31 15:35:00,41.84,41.9,41.84,41.88,50600.0,36.1629,36.2148,36.1629,36.1975,50600.0
2013-10-31 15:40:00,41.89,41.93,41.83,41.93,83300.0,36.2061,36.2407,36.1543,36.2407,83300.0
2013-10-31 15:45:00,41.93,41.95,41.84,41.9,175700.0,36.2407,36.258,36.1629,36.2148,175700.0
2013-10-31 15:50:00,41.89,41.9,41.82,41.85,65400.0,36.2061,36.2148,36.1456,36.1715,65400.0
2013-10-31 15:55:00,41.86,41.88,41.84,41.84,128400.0,36.1802,36.1975,36.1629,36.1629,128400.0
2013-11-01 09:30:00,42.01,42.18,41.99,42.18,49400.0,36.3098,36.4568,36.2926,36.4568,49400.0
2013-11-01 09:35:00,42.17,42.28,42.13,42.21,32700.0,36.4481,36.5432,36.4136,36.4827,32700.0
2013-11-01 09:40:00,42.22,42.35,42.19,42.27,73400.0,36.4913,36.6037,36.4654,36.5346,73400.0
2013-11-01 09:45:00,42.27,42.44,42.25,42.33,47900.0,36.5346,36.6815,36.5173,36.5864,47900.0
2013-11-01 09:50:00,42.32,42.39,42.32,42.34,28500.0,36.5778,36.6383,36.5778,36.5951,28500.0
2013-11-01 09:55:00,42.35,42.38,42.29,42.35,36900.0,36.6037,36.6296,36.5518,36.6037,36900.0
2013-11-01 10:00:00,42.34,42.37,42.27,42.32,28100.0,36.5951,36.621,36.5346,36.5778,28100.0
2013-11-01 10:05:00,42.31,42.41,42.29,42.39,35900.0,36.5691,36.6556,36.5518,36.6383,35900.0
2013-11-01 10:10:00,42.38,42.38,42.23,42.25,39500.0,36.6296,36.6296,36.5,36.5173,39500.0
2013-11-01 10:15:00,42.24,42.26,42.1,42.14,34000.0,36.5086,36.5259,36.3876,36.4222,34000.0
2013-11-01 10:20:00,42.13,42.19,42.09,42.18,20700.0,36.4136,36.4654,36.379,36.4568,20700.0
2013-11-01 10:25:00,42.18,42.23,42.14,42.21,22700.0,36.4568,36.5,36.4222,36.4827,22700.0
2013-11-01 10:30:00,42.21,42.27,42.2,42.25,18500.0,36.4827,36.5346,36.4741,36.5173,18500.0
2013-11-01 10:35:00,42.25,42.26,42.16,42.21,19400.0,36.5173,36.5259,36.4395,36.4827,19400.0
2013-11-01 10:40:00,42.21,42.22,42.13,42.14,9900.0,36.4827,36.4913,36.4136,36.4222,9900.0
2013-11-01 10:45:00,42.14,42.18,42.12,42.14,29800.0,36.4222,36.4568,36.4049,36.4222,29800.0
2013-11-01 10:50:00,42.15,42.18,42.12,42.15,17900.0,36.4308,36.4568,36.4049,36.4308,17900.0
2013-11-01 10:55:00,42.15,42.24,42.15,42.18,20700.0,36.4308,36.5086,36.4308,36.4568,20700.0
2013-11-01 11:00:00,42.18,42.24,42.14,42.17,24800.0,36.4568,36.5086,36.4222,36.4481,24800.0
2013-11-01 11:05:00,42.17,42.18,42.1,42.11,15900.0,36.4481,36.4568,36.3876,36.3963,15900.0
2013-11-01 11:10:00,42.1,42.14,42.09,42.11,27100.0,36.3876,36.4222,36.379,36.3963,27100.0
2013-11-01 11:15:00,42.12,42.12,42.04,42.04,17600.0,36.4049,36.4049,36.3358,36.3358,17600.0
2013-11-01 11:20:00,42.05,42.06,42.02,42.03,10700.0,36.3444,36.3531,36.3185,36.3271,10700.0
2013-11-01 11:25:00,42.03,42.09,42.02,42.09,46400.0,36.3271,36.379,36.3185,36.379,46400.0
2013-11-01 11:30:00,42.1,42.19,42.09,42.19,12900.0,36.3876,36.4654,36.379,36.4654,12900.0
2013-11-01 11:35:00,42.19,42.2,42.12,42.12,16800.0,36.4654,36.4741,36.4049,36.4049,16800.0
2013-11-01 11:40:00,42.12,42.2,42.12,42.19,9600.0,36.4049,36.4741,36.4049,36.4654,9600.0
2013-11-01 11:45:00,42.2,42.24,42.2,42.2,7500.0,36.4741,36.5086,36.4741,36.4741,7500.0
2013-11-01 11:50:00,42.21,42.23,42.15,42.15,19700.0,36.4827,36.5,36.4308,36.4308,19700.0
2013-11-01 11:55:00,42.16,42.24,42.15,42.16,31900.0,36.4395,36.5086,36.4308,36.4395,31900.0
2013-11-01 12:00:00,42.15,42.16,42.12,42.14,7600.0,36.4308,36.4395,36.4049,36.4222,7600.0
2013-11-01 12:05:00,42.14,42.14,42.08,42.09,14500.0,36.4222,36.4222,36.3703,36.379,14500.0
2013-11-01 12:10:00,42.09,42.11,42.08,42.09,8000.0,36.379,36.3963,36.3703,36.379,8000.0
2013-11-01 12:15:00,42.08,42.08,42.02,42.02,14700.0,36.3703,36.3703,36.3185,36.3185,14700.0
2013-11-01 12:20:00,42.03,42.06,42.02,42.05,9600.0,36.3271,36.3531,36.3185,36.3444,9600.0
2013-11-01 12:25:00,42.06,42.06,42.02,42.04,9500.0,36.3531,36.3531,36.3185,36.3358,9500.0
2013-11-01 12:30:00,42.03,42.07,42.03,42.07,7900.0,36.3271,36.3617,36.3271,36.3617,7900.0
2013-11-01 12:35:00,42.07,42.09,42.05,42.07,11300.0,36.3617,36.379,36.3444,36.3617,11300.0
2013-11-01 12:40:00,42.06,42.1,42.04,42.09,6600.0,36.3531,36.3876,36.3358,36.379,6600.0
2013-11-01 12:45:00,42.1,42.11,42.09,42.09,6300.0,36.3876,36.3963,36.379,36.379,6300.0
2013-11-01 12:50:00,42.1,42.12,42.07,42.07,9900.0,36.3876,36.4049,36.3617,36.3617,9900.0
2013-11-01 12:55:00,42.07,42.1,42.06,42.07,5400.0,36.3617,36.3876,36.3531,36.3617,5400.0
2013-11-01 13:00:00,42.07,42.07,42.02,42.04,5800.0,36.3617,36.3617,36.3185,36.3358,5800.0
2013-11-01 13:05:00,42.04,42.05,42.01,42.04,14700.0,36.3358,36.3444,36.3098,36.3358,14700.0
2013-11-01 13:10:00,42.03,42.09,42.03,42.06,28700.0,36.3271,36.379,36.3271,36.3531,28700.0
2013-11-01 13:15:00,42.07,42.08,42.05,42.07,5500.0,36.3617,36.3703,36.3444,36.3617,5500.0
2013-11-01 13:20:00,42.06,42.18,42.06,42.18,11000.0,36.3531,36.4568,36.3531,36.4568,11000.0
2013-11-01 13:25:00,42.17,42.23,42.16,42.22,18800.0,36.4481,36.5,36.4395,36.4913,18800.0
2013-11-01 13:30:00,42.21,42.27,42.21,42.27,22600.0,36.4827,36.5346,36.4827,36.5346,22600.0
2013-11-01 13:35:00,42.27,42.35,42.27,42.33,32100.0,36.5346,36.6037,36.5346,36.5864,32100.0
2013-11-01 13:40:00,42.33,42.36,42.33,42.35,14700.0,36.5864,36.6123,36.5864,36.6037,14700.0
2013-11-01 13:45:00,42.35,42.37,42.34,42.37,9300.0,36.6037,36.621,36.5951,36.621,9300.0
2013-11-01 13:50:00,42.38,42.38,42.34,42.36,11800.0,36.6296,36.6296,36.5951,36.6123,11800.0
2013-11-01 13:55:00,42.36,42.38,42.35,42.37,13000.0,36.6123,36.6296,36.6037,36.621,13000.0
2013-11-01 14:00:00,42.36,42.43,42.36,42.42,28000.0,36.6123,36.6728,36.6123,36.6642,28000.0
2013-11-01 14:05:00,42.43,42.45,42.41,42.45,37500.0,36.6728,36.6901,36.6556,36.6901,37500.0
2013-11-01 14:10:00,42.45,42.5,42.44,42.5,44200.0,36.6901,36.7334,36.6815,36.7334,44200.0
2013-11-01 14:15:00,42.5,42.52,42.46,42.47,43500.0,36.7334,36.7506,36.6988,36.7074,43500.0
2013-11-01 14:20:00,42.47,42.47,42.43,42.45,32300.0,36.7074,36.7074,36.6728,36.6901,32300.0
2013-11-01 14:25:00,42.45,42.45,42.38,42.38,10400.0,36.6901,36.6901,36.6296,36.6296,10400.0
2013-11-01 14:30:00,42.39,42.42,42.37,42.42,19600.0,36.6383,36.6642,36.621,36.6642,19600.0
2013-11-01 14:35:00,42.42,42.45,42.41,42.42,24100.0,36.6642,36.6901,36.6556,36.6642,24100.0
2013-11-01 14:40:00,42.42,42.45,42.41,42.44,22000.0,36.6642,36.6901,36.6556,36.6815,22000.0
2013-11-01 14:45:00,42.45,42.46,42.43,42.46,17300.0,36.6901,36.6988,36.6728,36.6988,17300.0
2013-11-01 14:50:00,42.46,42.47,42.41,42.44,30500.0,36.6988,36.7074,36.6556,36.6815,30500.0
2013-11-01 14:55:00,42.44,42.5,42.43,42.45,38900.0,36.6815,36.7334,36.6728,36.6901,38900.0
2013-11-01 15:00:00,42.44,42.45,42.39,42.41,27100.0,36.6815,36.6901,36.6383,36.6556,27100.0
2013-11-01 15:05:00,42.41,42.44,42.34,42.34,12800.0,36.6556,36.6815,36.5951,36.5951,12800.0
2013-11-01 15:10:00,42.34,42.43,42.34,42.43,31700.0,36.5951,36.6728,36.5951,36.6728,31700.0
2013-11-01 15:15:00,42.43,42.43,42.34,42.34,26500.0,36.6728,36.6728,36.5951,36.5951,26500.0
2013-11-01 15:20:00,42.35,42.35,42.3,42.32,20200.0,36.6037,36.6037,36.5605,36.5778,20200.0
2013-11-01 15:25:00,42.31,42.33,42.3,42.31,24800.0,36.5691,36.5864,36.5605,36.5691,24800.0
2013-11-01 15:30:00,42.3,42.34,42.3,42.34,25900.0,36.5605,36.5951,36.5605,36.5951,25900.0
2013-11-01 15:35:00,42.34,42.35,42.3,42.31,27400.0,36.5951,36.6037,36.5605,36.5691,27400.0
2013-11-01 15:40:00,42.3,42.35,42.3,42.35,28600.0,36.5605,36.6037,36.5605,36.6037,28600.0
2013-11-01 15:45:00,42.35,42.41,42.34,42.34,64400.0,36.6037,36.6556,36.5951,36.5951,64400.0
2013-11-01 15:50:00,42.35,42.39,42.33,42.37,53200.0,36.6037,36.6383,36.5864,36.621,53200.0
2013-11-01 15:55:00,42.37,42.4,42.3,42.32,173100.0,36.621,36.6469,36.5605,36.5778,173100.0
2013-11-04 09:30:00,42.41,42.45,42.31,42.31,50000.0,36.6556,36.6901,36.5691,36.5691,50000.0
2013-11-04 09:35:00,42.32,42.36,42.26,42.26,12200.0,36.5778,36.6123,36.5259,36.5259,12200.0
2013-11-04 09:40:00,42.26,42.3,42.23,42.27,15100.0,36.5259,36.5605,36.5,36.5346,15100.0
2013-11-04 09:45:00,42.27,42.4,42.22,42.39,40100.0,36.5346,36.6469,36.4913,36.6383,40100.0
2013-11-04 09:50:00,42.36,42.39,42.32,42.38,26400.0,36.6123,36.6383,36.5778,36.6296,26400.0
2013-11-04 09:55:00,42.38,42.4,42.32,42.36,38200.0,36.6296,36.6469,36.5778,36.6123,38200.0
2013-11-04 10:00:00,42.36,42.36,42.25,42.27,18200.0,36.6123,36.6123,36.5173,36.5346,18200.0
2013-11-04 10:05:00,42.26,42.31,42.23,42.24,20400.0,36.5259,36.5691,36.5,36.5086,20400.0
2013-11-04 10:10:00,42.23,42.24,42.14,42.16,27200.0,36.5,36.5086,36.4222,36.4395,27200.0
2013-11-04 10:15:00,42.17,42.2,42.15,42.15,12000.0,36.4481,36.4741,36.4308,36.4308,12000.0
2013-11-04 10:20:00,42.14,42.17,42.11,42.15,15100.0,36.4222,36.4481,36.3963,36.4308,15100.0
2013-11-04 10:25:00,42.14,42.14,42.1,42.1,12100.0,36.4222,36.4222,36.3876,36.3876,12100.0
2013-11-04 10:30:00,42.1,42.12,42.09,42.11,16100.0,36.3876,36.4049,36.379,36.3963,16100.0
2013-11-04 10:35:00,42.12,42.12,42.08,42.09,31200.0,36.4049,36.4049,36.3703,36.379,31200.0
2013-11-04 10:40:00,42.08,42.12,42.06,42.07,19000.0,36.3703,36.4049,36.3531,36.3617,19000.0
2013-11-04 10:45:00,42.07,42.07,42.04,42.05,12600.0,36.3617,36.3617,36.3358,36.3444,12600.0
2013-11-04 10:50:00,42.05,42.09,42.04,42.04,25600.0,36.3444,36.379,36.3358,36.3358,25600.0
2013-11-04 10:55:00,42.05,42.05,42.0,42.0,9500.0,36.3444,36.3444,36.3012,36.3012,9500.0
2013-11-04 11:00:00,42.0,42.03,41.98,42.0,52700.0,36.3012,36.3271,36.2839,36.3012,52700.0
2013-11-04 11:05:00,42.01,42.07,42.01,42.07,7600.0,36.3098,36.3617,36.3098,36.3617,7600.0
2013-11-04 11:10:00,42.07,42.09,42.05,42.05,12300.0,36.3617,36.379,36.3444,36.3444,12300.0
2013-11-04 11:15:00,42.05,42.09,42.02,42.02,65500.0,36.3444,36.379,36.3185,36.3185,65500.0
2013-11-04 11:20:00,42.02,42.04,42.01,42.02,11700.0,36.3185,36.3358,36.3098,36.3185,11700.0
2013-11-04 11:25:00,42.02,42.07,42.0,42.05,11700.0,36.3185,36.3617,36.3012,36.3444,11700.0
2013-11-04 11:30:00,42.06,42.1,42.05,42.05,12400.0,36.3531,36.3876,36.3444,36.3444,12400.0
2013-11-04 11:35:00,42.04,42.06,42.02,42.03,20600.0,36.3358,36.3531,36.3185,36.3271,20600.0
2013-11-04 11:40:00,42.03,42.07,42.02,42.06,13600.0,36.3271,36.3617,36.3185,36.3531,13600.0
2013-11-04 11:45:00,42.06,42.09,42.06,42.06,16400.0,36.3531,36.379,36.3531,36.3531,16400.0
2013-11-04 11:50:00,42.07,42.08,42.06,42.07,8500.0,36.3617,36.3703,36.3531,36.3617,8500.0
2013-11-04 11:55:00,42.06,42.09,42.05,42.08,13900.0,36.3531,36.379,36.3444,36.3703,13900.0
2013-11-04 12:00:00,42.08,42.09,42.06,42.09,6100.0,36.3703,36.379,36.3531,36.379,6100.0
2013-11-04 12:05:00,42.09,42.17,42.09,42.16,12100.0,36.379,36.4481,36.379,36.4395,12100.0
2013-11-04 12:10:00,42.16,42.17,42.12,42.12,7500.0,36.4395,36.4481,36.4049,36.4049,7500.0
2013-11-04 12:15:00,42.12,42.16,42.12,42.13,12600.0,36.4049,36.4395,36.4049,36.4136,12600.0
2013-11-04 12:20:00,42.12,42.14,42.09,42.1,8600.0,36.4049,36.4222,36.379,36.3876,8600.0
2013-11-04 12:25:00,42.1,42.13,42.09,42.13,7000.0,36.3876,36.4136,36.379,36.4136,7000.0
2013-11-04 12:30:00,42.12,42.2,42.12,42.19,9400.0,36.4049,36.4741,36.4049,36.4654,9400.0
2013-11-04 12:35:00,42.2,42.2,42.14,42.17,14200.0,36.4741,36.4741,36.4222,36.4481,14200.0
2013-11-04 12:40:00,42.17,42.19,42.15,42.17,11900.0,36.4481,36.4654,36.4308,36.4481,11900.0
2013-11-04 12:45:00,42.18,42.22,42.18,42.21,11000.0,36.4568,36.4913,36.4568,36.4827,11000.0
2013-11-04 12:50:00,42.22,42.22,42.18,42.19,8800.0,36.4913,36.4913,36.4568,36.4654,8800.0
2013-11-04 12:55:00,42.18,42.21,42.18,42.2,5700.0,36.4568,36.4827,36.4568,36.4741,5700.0
2013-11-04 13:00:00,42.2,42.2,42.17,42.17,6800.0,36.4741,36.4741,36.4481,36.4481,6800.0
2013-11-04 13:05:00,42.17,42.19,42.15,42.18,21800.0,36.4481,36.4654,36.4308,36.4568,21800.0
2013-11-04 13:10:00,42.19,42.19,42.16,42.17,7500.0,36.4654,36.4654,36.4395,36.4481,7500.0
2013-11-04 13:15:00,42.18,42.19,42.16,42.17,8900.0,36.4568,36.4654,36.4395,36.4481,8900.0
2013-11-04 13:20:00,42.18,42.18,42.15,42.15,4100.0,36.4568,36.4568,36.4308,36.4308,4100.0
2013-11-04 13:25:00,42.15,42.16,42.14,42.15,9600.0,36.4308,36.4395,36.4222,36.4308,9600.0
2013-11-04 13:30:00,42.15,42.19,42.14,42.19,12700.0,36.4308,36.4654,36.4222,36.4654,12700.0
2013-11-04 13:35:00,42.19,42.2,42.18,42.19,8000.0,36.4654,36.4741,36.4568,36.4654,8000.0
2013-11-04 13:40:00,42.19,42.19,42.17,42.17,9100.0,36.4654,36.4654,36.4481,36.4481,9100.0
2013-11-04 13:45:00,42.17,42.17,42.16,42.16,14600.0,36.4481,36.4481,36.4395,36.4395,14600.0
2013-11-04 13:50:00,42.16,42.2,42.16,42.18,10400.0,36.4395,36.4741,36.4395,36.4568,10400.0
2013-11-04 13:55:00,42.18,42.2,42.18,42.19,14800.0,36.4568,36.4741,36.4568,36.4654,14800.0
2013-11-04 14:00:00,42.18,42.19,42.18,42.19,5400.0,36.4568,36.4654,36.4568,36.4654,5400.0
2013-11-04 14:05:00,42.18,42.25,42.18,42.24,20100.0,36.4568,36.5173,36.4568,36.5086,20100.0
2013-11-04 14:10:00,42.25,42.26,42.24,42.24,10600.0,36.5173,36.5259,36.5086,36.5086,10600.0
2013-11-04 14:15:00,42.24,42.33,42.23,42.3,43700.0,36.5086,36.5864,36.5,36.5605,43700.0
2013-11-04 14:20:00,42.3,42.3,42.26,42.28,11300.0,36.5605,36.5605,36.5259,36.5432,11300.0
2013-11-04 14:25:00,42.28,42.28,42.25,42.26,5900.0,36.5432,36.5432,36.5173,36.5259,5900.0
2013-11-04 14:30:00,42.26,42.27,42.24,42.26,15100.0,36.5259,36.5346,36.5086,36.5259,15100.0
2013-11-04 14:35:00,42.25,42.26,42.2,42.23,38500.0,36.5173,36.5259,36.4741,36.5,38500.0
2013-11-04 14:40:00,42.23,42.23,42.18,42.19,14400.0,36.5,36.5,36.4568,36.4654,14400.0
2013-11-04 14:45:00,42.19,42.21,42.16,42.16,13900.0,36.4654,36.4827,36.4395,36.4395,13900.0
2013-11-04 14:50:00,42.16,42.2,42.15,42.15,26000.0,36.4395,36.4741,36.4308,36.4308,26000.0
2013-11-04 14:55:00,42.16,42.18,42.14,42.14,9400.0,36.4395,36.4568,36.4222,36.4222,9400.0
2013-11-04 15:00:00,42.15,42.15,42.11,42.11,24600.0,36.4308,36.4308,36.3963,36.3963,24600.0
2013-11-04 15:05:00,42.12,42.13,42.09,42.12,37400.0,36.4049,36.4136,36.379,36.4049,37400.0
2013-11-04 15:10:00,42.11,42.16,42.11,42.16,20600.0,36.3963,36.4395,36.3963,36.4395,20600.0
2013-11-04 15:15:00,42.15,42.16,42.13,42.14,18200.0,36.4308,36.4395,36.4136,36.4222,18200.0
2013-11-04 15:20:00,42.14,42.16,42.12,42.15,27100.0,36.4222,36.4395,36.4049,36.4308,27100.0
2013-11-04 15:25:00,42.15,42.18,42.14,42.17,15400.0,36.4308,36.4568,36.4222,36.4481,15400.0
2013-11-04 15:30:00,42.16,42.17,42.12,42.15,25600.0,36.4395,36.4481,36.4049,36.4308,25600.0
2013-11-04 15:35:00,42.16,42.2,42.16,42.2,23000.0,36.4395,36.4741,36.4395,36.4741,23000.0
2013-11-04 15:40:00,42.2,42.2,42.16,42.17,37400.0,36.4741,36.4741,36.4395,36.4481,37400.0
2013-11-04 15:45:00,42.18,42.19,42.17,42.18,33800.0,36.4568,36.4654,36.4481,36.4568,33800.0
2013-11-04 15:50:00,42.18,42.2,42.18,42.19,51100.0,36.4568,36.4741,36.4568,36.4654,51100.0
2013-11-04 15:55:00,42.19,42.27,42.19,42.27,122100.0,36.4654,36.5346,36.4654,36.5346,122100.0
2013-11-05 09:30:00,42.14,42.25,42.01,42.06,29300.0,36.4222,36.5173,36.3098,36.3531,29300.0
2013-11-05 09:35:00,42.05,42.08,41.99,42.01,16900.0,36.3444,36.3703,36.2926,36.3098,16900.0
2013-11-05 09:40:00,42.04,42.13,42.01,42.13,24100.0,36.3358,36.4136,36.3098,36.4136,24100.0
2013-11-05 09:45:00,42.15,42.15,42.03,42.08,22600.0,36.4308,36.4308,36.3271,36.3703,22600.0
2013-11-05 09:50:00,42.07,42.17,42.05,42.12,24400.0,36.3617,36.4481,36.3444,36.4049,24400.0
2013-11-05 09:55:00,42.11,42.28,42.11,42.28,42700.0,36.3963,36.5432,36.3963,36.5432,42700.0
2013-11-05 10:00:00,42.28,42.32,42.19,42.28,53800.0,36.5432,36.5778,36.4654,36.5432,53800.0
2013-11-05 10:05:00,42.28,42.33,42.25,42.33,26800.0,36.5432,36.5864,36.5173,36.5864,26800.0
2013-11-05 10:10:00,42.34,42.35,42.24,42.27,54800.0,36.5951,36.6037,36.5086,36.5346,54800.0
2013-11-05 10:15:00,42.28,42.35,42.26,42.34,22500.0,36.5432,36.6037,36.5259,36.5951,22500.0
2013-11-05 10:20:00,42.34,42.4,42.33,42.39,24100.0,36.5951,36.6469,36.5864,36.6383,24100.0
2013-11-05 10:25:00,42.37,42.47,42.37,42.44,33200.0,36.621,36.7074,36.621,36.6815,33200.0
2013-11-05 10:30:00,42.46,42.48,42.37,42.4,19800.0,36.6988,36.7161,36.621,36.6469,19800.0
2013-11-05 10:35:00,42.39,42.39,42.35,42.35,15000.0,36.6383,36.6383,36.6037,36.6037,15000.0
2013-11-05 10:40:00,42.36,42.4,42.34,42.36,13400.0,36.6123,36.6469,36.5951,36.6123,13400.0
2013-11-05 10:45:00,42.36,42.4,42.35,42.35,28800.0,36.6123,36.6469,36.6037,36.6037,28800.0
2013-11-05 10:50:00,42.35,42.4,42.34,42.4,18900.0,36.6037,36.6469,36.5951,36.6469,18900.0
2013-11-05 10:55:00,42.4,42.47,42.4,42.45,21800.0,36.6469,36.7074,36.6469,36.6901,21800.0
2013-11-05 11:00:00,42.46,42.5,42.45,42.5,21500.0,36.6988,36.7334,36.6901,36.7334,21500.0
2013-11-05 11:05:00,42.51,42.51,42.47,42.5,20100.0,36.742,36.742,36.7074,36.7334,20100.0
2013-11-05 11:10:00,42.5,42.54,42.48,42.51,19200.0,36.7334,36.7679,36.7161,36.742,19200.0
2013-11-05 11:15:00,42.51,42.55,42.51,42.54,21600.0,36.742,36.7766,36.742,36.7679,21600.0
2013-11-05 11:20:00,42.54,42.6,42.53,42.59,33400.0,36.7679,36.8198,36.7593,36.8111,33400.0
2013-11-05 11:25:00,42.6,42.62,42.59,42.59,20400.0,36.8198,36.8371,36.8111,36.8111,20400.0
2013-11-05 11:30:00,42.59,42.63,42.57,42.6,26300.0,36.8111,36.8457,36.7939,36.8198,26300.0
2013-11-05 11:35:00,42.6,42.7,42.6,42.65,53800.0,36.8198,36.9062,36.8198,36.863,53800.0
2013-11-05 11:40:00,42.66,42.66,42.51,42.51,22500.0,36.8716,36.8716,36.742,36.742,22500.0
2013-11-05 11:45:00,42.51,42.51,42.45,42.46,28300.0,36.742,36.742,36.6901,36.6988,28300.0
2013-11-05 11:50:00,42.47,42.48,42.45,42.47,15400.0,36.7074,36.7161,36.6901,36.7074,15400.0
2013-11-05 11:55:00,42.47,42.5,42.46,42.46,22800.0,36.7074,36.7334,36.6988,36.6988,22800.0
2013-11-05 12:00:00,42.47,42.49,42.45,42.46,17900.0,36.7074,36.7247,36.6901,36.6988,17900.0
2013-11-05 12:05:00,42.46,42.46,42.41,42.41,10100.0,36.6988,36.6988,36.6556,36.6556,10100.0
2013-11-05 12:10:00,42.41,42.45,42.41,42.44,17200.0,36.6556,36.6901,36.6556,36.6815,17200.0
2013-11-05 12:15:00,42.44,42.44,42.41,42.42,11000.0,36.6815,36.6815,36.6556,36.6642,11000.0
2013-11-05 12:20:00,42.42,42.49,42.42,42.47,36400.0,36.6642,36.7247,36.6642,36.7074,36400.0
2013-11-05 12:25:00,42.47,42.5,42.47,42.47,8800.0,36.7074,36.7334,36.7074,36.7074,8800.0
2013-11-05 12:30:00,42.47,42.49,42.46,42.46,10200.0,36.7074,36.7247,36.6988,36.6988,10200.0
2013-11-05 12:35:00,42.46,42.46,42.41,42.41,10000.0,36.6988,36.6988,36.6556,36.6556,10000.0
2013-11-05 12:40:00,42.4,42.44,42.38,42.42,20900.0,36.6469,36.6815,36.6296,36.6642,20900.0
2013-11-05 12:45:00,42.42,42.42,42.38,42.4,11500.0,36.6642,36.6642,36.6296,36.6469,11500.0
2013-11-05 12:50:00,42.41,42.44,42.38,42.44,15200.0,36.6556,36.6815,36.6296,36.6815,15200.0
2013-11-05 12:55:00,42.44,42.46,42.4,42.41,10800.0,36.6815,36.6988,36.6469,36.6556,10800.0
2013-11-05 13:00:00,42.41,42.46,42.41,42.43,10400.0,36.6556,36.6988,36.6556,36.6728,10400.0
2013-11-05 13:05:00,42.44,42.46,42.43,42.43,9100.0,36.6815,36.6988,36.6728,36.6728,9100.0
2013-11-05 13:10:00,42.42,42.48,42.42,42.48,44300.0,36.6642,36.7161,36.6642,36.7161,44300.0
2013-11-05 13:15:00,42.49,42.49,42.45,42.46,5600.0,36.7247,36.7247,36.6901,36.6988,5600.0
2013-11-05 13:20:00,42.45,42.45,42.36,42.36,34200.0,36.6901,36.6901,36.6123,36.6123,34200.0
2013-11-05 13:25:00,42.35,42.36,42.31,42.35,26800.0,36.6037,36.6123,36.5691,36.6037,26800.0
2013-11-05 13:30:00,42.35,42.35,42.32,42.33,20100.0,36.6037,36.6037,36.5778,36.5864,20100.0
2013-11-05 13:35:00,42.33,42.34,42.29,42.3,24000.0,36.5864,36.5951,36.5518,36.5605,24000.0
2013-11-05 13:40:00,42.31,42.31,42.27,42.27,5900.0,36.5691,36.5691,36.5346,36.5346,5900.0
2013-11-05 13:45:00,42.27,42.29,42.27,42.27,9300.0,36.5346,36.5518,36.5346,36.5346,9300.0
2013-11-05 13:50:00,42.28,42.31,42.28,42.3,15300.0,36.5432,36.5691,36.5432,36.5605,15300.0
2013-11-05 13:55:00,42.3,42.3,42.25,42.26,12800.0,36.5605,36.5605,36.5173,36.5259,12800.0
2013-11-05 14:00:00,42.25,42.27,42.19,42.2,14800.0,36.5173,36.5346,36.4654,36.4741,14800.0
2013-11-05 14:05:00,42.19,42.19,42.14,42.19,15500.0,36.4654,36.4654,36.4222,36.4654,15500.0
2013-11-05 14:10:00,42.19,42.21,42.16,42.21,24400.0,36.4654,36.4827,36.4395,36.4827,24400.0
2013-11-05 14:15:00,42.21,42.26,42.2,42.24,26200.0,36.4827,36.5259,36.4741,36.5086,26200.0
2013-11-05 14:20:00,42.24,42.25,42.2,42.22,19000.0,36.5086,36.5173,36.4741,36.4913,19000.0
2013-11-05 14:25:00,42.23,42.26,42.22,42.24,15000.0,36.5,36.5259,36.4913,36.5086,15000.0
2013-11-05 14:30:00,42.24,42.28,42.24,42.27,12700.0,36.5086,36.5432,36.5086,36.5346,12700.0
2013-11-05 14:35:00,42.26,42.26,42.23,42.25,16700.0,36.5259,36.5259,36.5,36.5173,16700.0
2013-11-05 14:40:00,42.25,42.26,42.22,42.25,15700.0,36.5173,36.5259,36.4913,36.5173,15700.0
2013-11-05 14:45:00,42.23,42.27,42.23,42.25,12200.0,36.5,36.5346,36.5,36.5173,12200.0
2013-11-05 14:50:00,42.25,42.25,42.21,42.22,8400.0,36.5173,36.5173,36.4827,36.4913,8400.0
2013-11-05 14:55:00,42.21,42.25,42.21,42.23,32500.0,36.4827,36.5173,36.4827,36.5,32500.0
2013-11-05 15:00:00,42.22,42.22,42.17,42.17,16600.0,36.4913,36.4913,36.4481,36.4481,16600.0
2013-11-05 15:05:00,42.17,42.23,42.15,42.22,41100.0,36.4481,36.5,36.4308,36.4913,41100.0
2013-11-05 15:10:00,42.21,42.24,42.19,42.22,54800.0,36.4827,36.5086,36.4654,36.4913,54800.0
2013-11-05 15:15:00,42.21,42.25,42.21,42.24,39200.0,36.4827,36.5173,36.4827,36.5086,39200.0
2013-11-05 15:20:00,42.25,42.25,42.2,42.21,38700.0,36.5173,36.5173,36.4741,36.4827,38700.0
2013-11-05 15:25:00,42.21,42.21,42.19,42.19,52300.0,36.4827,36.4827,36.4654,36.4654,52300.0
2013-11-05 15:30:00,42.2,42.2,42.08,42.09,38700.0,36.4741,36.4741,36.3703,36.379,38700.0
2013-11-05 15:35:00,42.08,42.08,42.01,42.07,80400.0,36.3703,36.3703,36.3098,36.3617,80400.0
2013-11-05 15:40:00,42.08,42.12,42.05,42.05,37500.0,36.3703,36.4049,36.3444,36.3444,37500.0
2013-11-05 15:45:00,42.06,42.09,42.0,42.01,64400.0,36.3531,36.379,36.3012,36.3098,64400.0
2013-11-05 15:50:00,42.01,42.06,42.0,42.02,72100.0,36.3098,36.3531,36.3012,36.3185,72100.0
2013-11-05 15:55:00,42.02,42.03,41.99,42.0,145800.0,36.3185,36.3271,36.2926,36.3012,145800.0
2013-11-06 09:30:00,42.0,42.18,42.0,42.18,23700.0,36.3012,36.4568,36.3012,36.4568,23700.0
2013-11-06 09:35:00,42.19,42.32,42.15,42.25,19700.0,36.4654,36.5778,36.4308,36.5173,19700.0
2013-11-06 09:40:00,42.22,42.23,42.13,42.2,12200.0,36.4913,36.5,36.4136,36.4741,12200.0
2013-11-06 09:45:00,42.2,42.33,42.19,42.31,15400.0,36.4741,36.5864,36.4654,36.5691,15400.0
2013-11-06 09:50:00,42.3,42.33,42.23,42.27,77900.0,36.5605,36.5864,36.5,36.5346,77900.0
2013-11-06 09:55:00,42.27,42.36,42.25,42.36,41200.0,36.5346,36.6123,36.5173,36.6123,41200.0
2013-11-06 10:00:00,42.37,42.48,42.35,42.46,61700.0,36.621,36.7161,36.6037,36.6988,61700.0
2013-11-06 10:05:00,42.46,42.59,42.45,42.53,74300.0,36.6988,36.8111,36.6901,36.7593,74300.0
2013-11-06 10:10:00,42.54,42.67,42.53,42.63,44900.0,36.7679,36.8803,36.7593,36.8457,44900.0
2013-11-06 10:15:00,42.62,42.63,42.56,42.57,21400.0,36.8371,36.8457,36.7852,36.7939,21400.0
2013-11-06 10:20:00,42.56,42.67,42.54,42.65,26300.0,36.7852,36.8803,36.7679,36.863,26300.0
2013-11-06 10:25:00,42.67,42.69,42.61,42.68,23400.0,36.8803,36.8976,36.8284,36.8889,23400.0
2013-11-06 10:30:00,42.69,42.7,42.65,42.68,23900.0,36.8976,36.9062,36.863,36.8889,23900.0
2013-11-06 10:35:00,42.68,42.72,42.66,42.68,26600.0,36.8889,36.9235,36.8716,36.8889,26600.0
2013-11-06 10:40:00,42.67,42.71,42.66,42.71,20300.0,36.8803,36.9149,36.8716,36.9149,20300.0
2013-11-06 10:45:00,42.71,42.72,42.69,42.69,15000.0,36.9149,36.9235,36.8976,36.8976,15000.0
2013-11-06 10:50:00,42.69,42.7,42.65,42.68,24900.0,36.8976,36.9062,36.863,36.8889,24900.0
2013-11-06 10:55:00,42.67,42.73,42.64,42.73,22700.0,36.8803,36.9321,36.8544,36.9321,22700.0
2013-11-06 11:00:00,42.73,42.74,42.69,42.72,25300.0,36.9321,36.9408,36.8976,36.9235,25300.0
2013-11-06 11:05:00,42.73,42.74,42.71,42.72,12000.0,36.9321,36.9408,36.9149,36.9235,12000.0
2013-11-06 11:10:00,42.72,42.74,42.7,42.72,22700.0,36.9235,36.9408,36.9062,36.9235,22700.0
2013-11-06 11:15:00,42.72,42.72,42.67,42.68,32900.0,36.9235,36.9235,36.8803,36.8889,32900.0
2013-11-06 11:20:00,42.67,42.68,42.65,42.65,23600.0,36.8803,36.8889,36.863,36.863,23600.0
2013-11-06 11:25:00,42.65,42.7,42.65,42.68,15300.0,36.863,36.9062,36.863,36.8889,15300.0
2013-11-06 11:30:00,42.68,42.7,42.65,42.69,19100.0,36.8889,36.9062,36.863,36.8976,19100.0
2013-11-06 11:35:00,42.7,42.7,42.62,42.65,15500.0,36.9062,36.9062,36.8371,36.863,15500.0
2013-11-06 11:40:00,42.65,42.71,42.63,42.69,28100.0,36.863,36.9149,36.8457,36.8976,28100.0
2013-11-06 11:45:00,42.7,42.72,42.67,42.67,20100.0,36.9062,36.9235,36.8803,36.8803,20100.0
2013-11-06 11:50:00,42.67,42.69,42.63,42.66,21300.0,36.8803,36.8976,36.8457,36.8716,21300.0
2013-11-06 11:55:00,42.66,42.68,42.63,42.66,58400.0,36.8716,36.8889,36.8457,36.8716,58400.0
2013-11-06 12:00:00,42.66,42.7,42.66,42.67,23700.0,36.8716,36.9062,36.8716,36.8803,23700.0
2013-11-06 12:05:00,42.69,42.72,42.69,42.72,8300.0,36.8976,36.9235,36.8976,36.9235,8300.0
2013-11-06 12:10:00,42.72,42.78,42.72,42.78,23600.0,36.9235,36.9754,36.9235,36.9754,23600.0
2013-11-06 12:15:00,42.78,42.78,42.75,42.76,14500.0,36.9754,36.9754,36.9494,36.9581,14500.0
2013-11-06 12:20:00,42.76,42.77,42.74,42.75,21700.0,36.9581,36.9667,36.9408,36.9494,21700.0
2013-11-06 12:25:00,42.75,42.79,42.75,42.78,30600.0,36.9494,36.984,36.9494,36.9754,30600.0
2013-11-06 12:30:00,42.78,42.78,42.74,42.74,7500.0,36.9754,36.9754,36.9408,36.9408,7500.0
2013-11-06 12:35:00,42.75,42.77,42.72,42.73,16200.0,36.9494,36.9667,36.9235,36.9321,16200.0
2013-11-06 12:40:00,42.72,42.73,42.69,42.69,9600.0,36.9235,36.9321,36.8976,36.8976,9600.0
2013-11-06 12:45:00,42.69,42.71,42.68,42.68,9800.0,36.8976,36.9149,36.8889,36.8889,9800.0
2013-11-06 12:50:00,42.69,42.7,42.67,42.7,11700.0,36.8976,36.9062,36.8803,36.9062,11700.0
2013-11-06 12:55:00,42.7,42.7,42.61,42.64,30400.0,36.9062,36.9062,36.8284,36.8544,30400.0
2013-11-06 13:00:00,42.64,42.67,42.62,42.66,11400.0,36.8544,36.8803,36.8371,36.8716,11400.0
2013-11-06 13:05:00,42.66,42.67,42.64,42.65,8200.0,36.8716,36.8803,36.8544,36.863,8200.0
2013-11-06 13:10:00,42.65,42.69,42.64,42.65,20900.0,36.863,36.8976,36.8544,36.863,20900.0
2013-11-06 13:15:00,42.65,42.65,42.62,42.64,12100.0,36.863,36.863,36.8371,36.8544,12100.0
2013-11-06 13:20:00,42.63,42.66,42.62,42.63,13800.0,36.8457,36.8716,36.8371,36.8457,13800.0
2013-11-06 13:25:00,42.64,42.64,42.6,42.61,28800.0,36.8544,36.8544,36.8198,36.8284,28800.0
2013-11-06 13:30:00,42.6,42.6,42.59,42.6,5000.0,36.8198,36.8198,36.8111,36.8198,5000.0
2013-11-06 13:35:00,42.61,42.63,42.6,42.62,8000.0,36.8284,36.8457,36.8198,36.8371,8000.0
2013-11-06 13:40:00,42.62,42.62,42.59,42.59,4700.0,36.8371,36.8371,36.8111,36.8111,4700.0
2013-11-06 13:45:00,42.59,42.59,42.55,42.55,6500.0,36.8111,36.8111,36.7766,36.7766,6500.0
2013-11-06 13:50:00,42.56,42.58,42.54,42.56,11800.0,36.7852,36.8025,36.7679,36.7852,11800.0
2013-11-06 13:55:00,42.57,42.59,42.55,42.56,8400.0,36.7939,36.8111,36.7766,36.7852,8400.0
2013-11-06 14:00:00,42.55,42.57,42.54,42.57,7400.0,36.7766,36.7939,36.7679,36.7939,7400.0
2013-11-06 14:05:00,42.56,42.57,42.52,42.54,13100.0,36.7852,36.7939,36.7506,36.7679,13100.0
2013-11-06 14:10:00,42.53,42.54,42.5,42.5,8000.0,36.7593,36.7679,36.7334,36.7334,8000.0
2013-11-06 14:15:00,42.5,42.5,42.47,42.5,9500.0,36.7334,36.7334,36.7074,36.7334,9500.0
2013-11-06 14:20:00,42.5,42.51,42.46,42.47,9500.0,36.7334,36.742,36.6988,36.7074,9500.0
2013-11-06 14:25:00,42.47,42.51,42.47,42.5,20000.0,36.7074,36.742,36.7074,36.7334,20000.0
2013-11-06 14:30:00,42.5,42.57,42.5,42.57,7000.0,36.7334,36.7939,36.7334,36.7939,7000.0
2013-11-06 14:35:00,42.56,42.61,42.55,42.59,28500.0,36.7852,36.8284,36.7766,36.8111,28500.0
2013-11-06 14:40:00,42.59,42.6,42.57,42.57,5800.0,36.8111,36.8198,36.7939,36.7939,5800.0
2013-11-06 14:45:00,42.57,42.61,42.57,42.61,11700.0,36.7939,36.8284,36.7939,36.8284,11700.0
2013-11-06 14:50:00,42.61,42.64,42.59,42.64,15900.0,36.8284,36.8544,36.8111,36.8544,15900.0
2013-11-06 14:55:00,42.64,42.69,42.64,42.69,16800.0,36.8544,36.8976,36.8544,36.8976,16800.0
2013-11-06 15:00:00,42.69,42.7,42.66,42.66,16400.0,36.8976,36.9062,36.8716,36.8716,16400.0
2013-11-06 15:05:00,42.67,42.68,42.63,42.64,14800.0,36.8803,36.8889,36.8457,36.8544,14800.0
2013-11-06 15:10:00,42.63,42.64,42.6,42.61,25600.0,36.8457,36.8544,36.8198,36.8284,25600.0
2013-11-06 15:15:00,42.6,42.65,42.6,42.61,28000.0,36.8198,36.863,36.8198,36.8284,28000.0
2013-11-06 15:20:00,42.62,42.66,42.62,42.64,29600.0,36.8371,36.8716,36.8371,36.8544,29600.0
2013-11-06 15:25:00,42.64,42.66,42.63,42.65,29100.0,36.8544,36.8716,36.8457,36.863,29100.0
2013-11-06 15:30:00,42.65,42.66,42.61,42.62,38200.0,36.863,36.8716,36.8284,36.8371,38200.0
2013-11-06 15:35:00,42.62,42.65,42.61,42.64,44200.0,36.8371,36.863,36.8284,36.8544,44200.0
2013-11-06 15:40:00,42.64,42.69,42.64,42.69,35000.0,36.8544,36.8976,36.8544,36.8976,35000.0
2013-11-06 15:45:00,42.69,42.74,42.69,42.73,54100.0,36.8976,36.9408,36.8976,36.9321,54100.0
2013-11-06 15:50:00,42.73,42.76,42.72,42.75,90500.0,36.9321,36.9581,36.9235,36.9494,90500.0
2013-11-06 15:55:00,42.76,42.77,42.71,42.75,124600.0,36.9581,36.9667,36.9149,36.9494,124600.0
2013-11-07 09:30:00,42.81,42.95,42.75,42.86,58000.0,37.0013,37.1223,36.9494,37.0445,58000.0
2013-11-07 09:35:00,42.86,42.93,42.84,42.87,21200.0,37.0445,37.105,37.0272,37.0531,21200.0
2013-11-07 09:40:00,42.86,42.93,42.82,42.82,35000.0,37.0445,37.105,37.0099,37.0099,35000.0
2013-11-07 09:45:00,42.83,42.88,42.77,42.83,28000.0,37.0186,37.0618,36.9667,37.0186,28000.0
2013-11-07 09:50:00,42.84,42.84,42.74,42.76,21300.0,37.0272,37.0272,36.9408,36.9581,21300.0
2013-11-07 09:55:00,42.74,42.77,42.68,42.74,15800.0,36.9408,36.9667,36.8889,36.9408,15800.0
2013-11-07 10:00:00,42.76,42.77,42.68,42.74,15600.0,36.9581,36.9667,36.8889,36.9408,15600.0
2013-11-07 10:05:00,42.74,42.74,42.63,42.64,21100.0,36.9408,36.9408,36.8457,36.8544,21100.0
2013-11-07 10:10:00,42.63,42.76,42.63,42.74,28100.0,36.8457,36.9581,36.8457,36.9408,28100.0
2013-11-07 10:15:00,42.74,42.75,42.69,42.72,26100.0,36.9408,36.9494,36.8976,36.9235,26100.0
2013-11-07 10:20:00,42.72,42.73,42.68,42.73,18800.0,36.9235,36.9321,36.8889,36.9321,18800.0
2013-11-07 10:25:00,42.72,42.82,42.72,42.82,40300.0,36.9235,37.0099,36.9235,37.0099,40300.0
2013-11-07 10:30:00,42.82,42.84,42.73,42.73,37300.0,37.0099,37.0272,36.9321,36.9321,37300.0
2013-11-07 10:35:00,42.74,42.8,42.73,42.77,43700.0,36.9408,36.9926,36.9321,36.9667,43700.0
2013-11-07 10:40:00,42.77,42.77,42.69,42.69,33700.0,36.9667,36.9667,36.8976,36.8976,33700.0
2013-11-07 10:45:00,42.68,42.69,42.62,42.69,24300.0,36.8889,36.8976,36.8371,36.8976,24300.0
2013-11-07 10:50:00,42.68,42.69,42.62,42.64,19000.0,36.8889,36.8976,36.8371,36.8544,19000.0
2013-11-07 10:55:00,42.64,42.64,42.51,42.52,36200.0,36.8544,36.8544,36.742,36.7506,36200.0
2013-11-07 11:00:00,42.52,42.54,42.46,42.5,17400.0,36.7506,36.7679,36.6988,36.7334,17400.0
2013-11-07 11:05:00,42.5,42.55,42.45,42.46,33500.0,36.7334,36.7766,36.6901,36.6988,33500.0
2013-11-07 11:10:00,42.45,42.48,42.43,42.43,49400.0,36.6901,36.7161,36.6728,36.6728,49400.0
2013-11-07 11:15:00,42.43,42.46,42.38,42.43,14500.0,36.6728,36.6988,36.6296,36.6728,14500.0
2013-11-07 11:20:00,42.43,42.51,42.41,42.49,13000.0,36.6728,36.742,36.6556,36.7247,13000.0
2013-11-07 11:25:00,42.49,42.52,42.46,42.49,17000.0,36.7247,36.7506,36.6988,36.7247,17000.0
2013-11-07 11:30:00,42.49,42.55,42.48,42.54,15300.0,36.7247,36.7766,36.7161,36.7679,15300.0
2013-11-07 11:35:00,42.55,42.62,42.54,42.59,19400.0,36.7766,36.8371,36.7679,36.8111,19400.0
2013-11-07 11:40:00,42.59,42.66,42.59,42.66,15600.0,36.8111,36.8716,36.8111,36.8716,15600.0
2013-11-07 11:45:00,42.66,42.73,42.66,42.66,18200.0,36.8716,36.9321,36.8716,36.8716,18200.0
2013-11-07 11:50:00,42.65,42.67,42.62,42.62,18900.0,36.863,36.8803,36.8371,36.8371,18900.0
2013-11-07 11:55:00,42.6,42.6,42.51,42.52,22600.0,36.8198,36.8198,36.742,36.7506,22600.0
2013-11-07 12:00:00,42.52,42.6,42.52,42.57,38200.0,36.7506,36.8198,36.7506,36.7939,38200.0
2013-11-07 12:05:00,42.58,42.58,42.48,42.48,14700.0,36.8025,36.8025,36.7161,36.7161,14700.0
2013-11-07 12:10:00,42.48,42.48,42.45,42.48,12800.0,36.7161,36.7161,36.6901,36.7161,12800.0
2013-11-07 12:15:00,42.49,42.49,42.45,42.45,14200.0,36.7247,36.7247,36.6901,36.6901,14200.0
2013-11-07 12:20:00,42.45,42.45,42.39,42.39,12600.0,36.6901,36.6901,36.6383,36.6383,12600.0
2013-11-07 12:25:00,42.39,42.43,42.36,42.37,28500.0,36.6383,36.6728,36.6123,36.621,28500.0
2013-11-07 12:30:00,42.37,42.38,42.31,42.34,37600.0,36.621,36.6296,36.5691,36.5951,37600.0
2013-11-07 12:35:00,42.34,42.35,42.29,42.29,14400.0,36.5951,36.6037,36.5518,36.5518,14400.0
2013-11-07 12:40:00,42.3,42.32,42.29,42.32,17500.0,36.5605,36.5778,36.5518,36.5778,17500.0
2013-11-07 12:45:00,42.33,42.36,42.32,42.33,15700.0,36.5864,36.6123,36.5778,36.5864,15700.0
2013-11-07 12:50:00,42.33,42.35,42.29,42.3,17200.0,36.5864,36.6037,36.5518,36.5605,17200.0
2013-11-07 12:55:00,42.31,42.31,42.28,42.28,11600.0,36.5691,36.5691,36.5432,36.5432,11600.0
2013-11-07 13:00:00,42.29,42.32,42.28,42.32,22000.0,36.5518,36.5778,36.5432,36.5778,22000.0
2013-11-07 13:05:00,42.32,42.33,42.3,42.33,22600.0,36.5778,36.5864,36.5605,36.5864,22600.0
2013-11-07 13:10:00,42.32,42.35,42.32,42.33,23900.0,36.5778,36.6037,36.5778,36.5864,23900.0
2013-11-07 13:15:00,42.33,42.35,42.33,42.35,11400.0,36.5864,36.6037,36.5864,36.6037,11400.0
2013-11-07 13:20:00,42.35,42.35,42.3,42.33,44500.0,36.6037,36.6037,36.5605,36.5864,44500.0
2013-11-07 13:25:00,42.33,42.34,42.3,42.31,35200.0,36.5864,36.5951,36.5605,36.5691,35200.0
2013-11-07 13:30:00,42.31,42.33,42.3,42.33,12800.0,36.5691,36.5864,36.5605,36.5864,12800.0
2013-11-07 13:35:00,42.33,42.33,42.27,42.28,39400.0,36.5864,36.5864,36.5346,36.5432,39400.0
2013-11-07 13:40:00,42.27,42.27,42.21,42.22,16400.0,36.5346,36.5346,36.4827,36.4913,16400.0
2013-11-07 13:45:00,42.21,42.23,42.15,42.16,20900.0,36.4827,36.5,36.4308,36.4395,20900.0
2013-11-07 13:50:00,42.15,42.15,42.12,42.15,25900.0,36.4308,36.4308,36.4049,36.4308,25900.0
2013-11-07 13:55:00,42.15,42.19,42.15,42.18,29000.0,36.4308,36.4654,36.4308,36.4568,29000.0
2013-11-07 14:00:00,42.18,42.19,42.07,42.08,54700.0,36.4568,36.4654,36.3617,36.3703,54700.0
2013-11-07 14:05:00,42.08,42.12,42.06,42.1,34600.0,36.3703,36.4049,36.3531,36.3876,34600.0
2013-11-07 14:10:00,42.1,42.15,42.1,42.11,27900.0,36.3876,36.4308,36.3876,36.3963,27900.0
2013-11-07 14:15:00,42.11,42.12,42.08,42.12,20300.0,36.3963,36.4049,36.3703,36.4049,20300.0
2013-11-07 14:20:00,42.13,42.15,42.12,42.12,16000.0,36.4136,36.4308,36.4049,36.4049,16000.0
2013-11-07 14:25:00,42.13,42.15,42.11,42.12,10000.0,36.4136,36.4308,36.3963,36.4049,10000.0
2013-11-07 14:30:00,42.11,42.13,42.04,42.13,26200.0,36.3963,36.4136,36.3358,36.4136,26200.0
2013-11-07 14:35:00,42.13,42.19,42.11,42.17,22900.0,36.4136,36.4654,36.3963,36.4481,22900.0
2013-11-07 14:40:00,42.18,42.19,42.16,42.18,13600.0,36.4568,36.4654,36.4395,36.4568,13600.0
2013-11-07 14:45:00,42.18,42.21,42.17,42.2,25000.0,36.4568,36.4827,36.4481,36.4741,25000.0
2013-11-07 14:50:00,42.19,42.23,42.19,42.23,21600.0,36.4654,36.5,36.4654,36.5,21600.0
2013-11-07 14:55:00,42.22,42.23,42.19,42.21,15100.0,36.4913,36.5,36.4654,36.4827,15100.0
2013-11-07 15:00:00,42.21,42.23,42.19,42.2,21500.0,36.4827,36.5,36.4654,36.4741,21500.0
2013-11-07 15:05:00,42.21,42.23,42.17,42.2,33500.0,36.4827,36.5,36.4481,36.4741,33500.0
2013-11-07 15:10:00,42.2,42.2,42.17,42.18,86400.0,36.4741,36.4741,36.4481,36.4568,86400.0
2013-11-07 15:15:00,42.17,42.18,42.11,42.11,61600.0,36.4481,36.4568,36.3963,36.3963,61600.0
2013-11-07 15:20:00,42.12,42.15,42.12,42.14,55300.0,36.4049,36.4308,36.4049,36.4222,55300.0
2013-11-07 15:25:00,42.14,42.15,42.05,42.05,75900.0,36.4222,36.4308,36.3444,36.3444,75900.0
2013-11-07 15:30:00,42.05,42.08,42.02,42.05,76400.0,36.3444,36.3703,36.3185,36.3444,76400.0
2013-11-07 15:35:00,42.04,42.08,41.99,42.08,102200.0,36.3358,36.3703,36.2926,36.3703,102200.0
2013-11-07 15:40:00,42.09,42.09,42.0,42.0,61700.0,36.379,36.379,36.3012,36.3012,61700.0
2013-11-07 15:45:00,42.0,42.06,41.99,42.02,112500.0,36.3012,36.3531,36.2926,36.3185,112500.0
2013-11-07 15:50:00,42.03,42.08,41.99,42.05,121100.0,36.3271,36.3703,36.2926,36.3444,121100.0
2013-11-07 15:55:00,42.04,42.07,42.04,42.07,172400.0,36.3358,36.3617,36.3358,36.3617,172400.0
2013-11-08 09:30:00,41.92,41.92,41.5,41.55,111600.0,36.232,36.232,35.869,35.9123,111600.0
2013-11-08 09:35:00,41.53,41.73,41.49,41.67,51700.0,35.895,36.0678,35.8604,36.016,51700.0
2013-11-08 09:40:00,41.68,41.79,41.64,41.73,47700.0,36.0246,36.1197,35.99,36.0678,47700.0
2013-11-08 09:45:00,41.73,41.79,41.66,41.69,34800.0,36.0678,36.1197,36.0073,36.0333,34800.0
2013-11-08 09:50:00,41.68,41.79,41.65,41.66,88700.0,36.0246,36.1197,35.9987,36.0073,88700.0
2013-11-08 09:55:00,41.66,41.75,41.63,41.66,47200.0,36.0073,36.0851,35.9814,36.0073,47200.0
2013-11-08 10:00:00,41.65,41.67,41.53,41.55,84600.0,35.9987,36.016,35.895,35.9123,84600.0
2013-11-08 10:05:00,41.55,41.6,41.47,41.48,86000.0,35.9123,35.9555,35.8431,35.8518,86000.0
2013-11-08 10:10:00,41.48,41.54,41.4,41.42,80200.0,35.8518,35.9036,35.7826,35.7999,80200.0
2013-11-08 10:15:00,41.41,41.44,41.37,41.4,105600.0,35.7912,35.8172,35.7567,35.7826,105600.0
2013-11-08 10:20:00,41.4,41.45,41.4,41.45,44100.0,35.7826,35.8258,35.7826,35.8258,44100.0
2013-11-08 10:25:00,41.44,41.52,41.44,41.52,34300.0,35.8172,35.8863,35.8172,35.8863,34300.0
2013-11-08 10:30:00,41.52,41.56,41.49,41.54,36100.0,35.8863,35.9209,35.8604,35.9036,36100.0
2013-11-08 10:35:00,41.54,41.57,41.52,41.55,41700.0,35.9036,35.9295,35.8863,35.9123,41700.0
2013-11-08 10:40:00,41.56,41.63,41.54,41.63,30300.0,35.9209,35.9814,35.9036,35.9814,30300.0
2013-11-08 10:45:00,41.63,41.69,41.63,41.67,32100.0,35.9814,36.0333,35.9814,36.016,32100.0
2013-11-08 10:50:00,41.67,41.73,41.66,41.72,30800.0,36.016,36.0678,36.0073,36.0592,30800.0
2013-11-08 10:55:00,41.73,41.78,41.7,41.73,29600.0,36.0678,36.111,36.0419,36.0678,29600.0
2013-11-08 11:00:00,41.73,41.75,41.71,41.72,16100.0,36.0678,36.0851,36.0505,36.0592,16100.0
2013-11-08 11:05:00,41.73,41.75,41.67,41.67,54700.0,36.0678,36.0851,36.016,36.016,54700.0
2013-11-08 11:10:00,41.66,41.7,41.64,41.7,20700.0,36.0073,36.0419,35.99,36.0419,20700.0
2013-11-08 11:15:00,41.7,41.73,41.66,41.66,186900.0,36.0419,36.0678,36.0073,36.0073,186900.0
2013-11-08 11:20:00,41.66,41.71,41.66,41.67,20600.0,36.0073,36.0505,36.0073,36.016,20600.0
2013-11-08 11:25:00,41.67,41.68,41.61,41.66,55300.0,36.016,36.0246,35.9641,36.0073,55300.0
2013-11-08 11:30:00,41.66,41.66,41.6,41.6,56500.0,36.0073,36.0073,35.9555,35.9555,56500.0
2013-11-08 11:35:00,41.6,41.66,41.59,41.64,42800.0,35.9555,36.0073,35.9468,35.99,42800.0
2013-11-08 11:40:00,41.63,41.65,41.56,41.56,48800.0,35.9814,35.9987,35.9209,35.9209,48800.0
2013-11-08 11:45:00,41.57,41.58,41.52,41.53,92200.0,35.9295,35.9382,35.8863,35.895,92200.0
2013-11-08 11:50:00,41.53,41.54,41.48,41.52,50700.0,35.895,35.9036,35.8518,35.8863,50700.0
2013-11-08 11:55:00,41.52,41.59,41.51,41.56,23900.0,35.8863,35.9468,35.8777,35.9209,23900.0
2013-11-08 12:00:00,41.56,41.59,41.55,41.59,17800.0,35.9209,35.9468,35.9123,35.9468,17800.0
2013-11-08 12:05:00,41.59,41.62,41.58,41.61,76800.0,35.9468,35.9728,35.9382,35.9641,76800.0
2013-11-08 12:10:00,41.6,41.63,41.48,41.48,98000.0,35.9555,35.9814,35.8518,35.8518,98000.0
2013-11-08 12:15:00,41.47,41.54,41.45,41.51,82400.0,35.8431,35.9036,35.8258,35.8777,82400.0
2013-11-08 12:20:00,41.51,41.52,41.37,41.41,321400.0,35.8777,35.8863,35.7567,35.7912,321400.0
2013-11-08 12:25:00,41.41,41.44,41.4,41.44,53600.0,35.7912,35.8172,35.7826,35.8172,53600.0
2013-11-08 12:30:00,41.43,41.47,41.41,41.47,40000.0,35.8085,35.8431,35.7912,35.8431,40000.0
2013-11-08 12:35:00,41.46,41.49,41.44,41.45,19200.0,35.8345,35.8604,35.8172,35.8258,19200.0
2013-11-08 12:40:00,41.44,41.46,41.43,41.45,21100.0,35.8172,35.8345,35.8085,35.8258,21100.0
2013-11-08 12:45:00,41.45,41.47,41.43,41.44,27800.0,35.8258,35.8431,35.8085,35.8172,27800.0
2013-11-08 12:50:00,41.43,41.46,41.41,41.46,14200.0,35.8085,35.8345,35.7912,35.8345,14200.0
2013-11-08 12:55:00,41.46,41.52,41.46,41.51,6700.0,35.8345,35.8863,35.8345,35.8777,6700.0
2013-11-08 13:00:00,41.52,41.54,41.46,41.46,70400.0,35.8863,35.9036,35.8345,35.8345,70400.0
2013-11-08 13:05:00,41.47,41.5,41.43,41.5,80000.0,35.8431,35.869,35.8085,35.869,80000.0
2013-11-08 13:10:00,41.5,41.52,41.46,41.48,21300.0,35.869,35.8863,35.8345,35.8518,21300.0
2013-11-08 13:15:00,41.49,41.53,41.49,41.51,10400.0,35.8604,35.895,35.8604,35.8777,10400.0
2013-11-08 13:20:00,41.5,41.55,41.48,41.53,19100.0,35.869,35.9123,35.8518,35.895,19100.0
2013-11-08 13:25:00,41.52,41.64,41.52,41.59,20100.0,35.8863,35.99,35.8863,35.9468,20100.0
2013-11-08 13:30:00,41.6,41.62,41.56,41.56,16200.0,35.9555,35.9728,35.9209,35.9209,16200.0
2013-11-08 13:35:00,41.56,41.62,41.56,41.61,20700.0,35.9209,35.9728,35.9209,35.9641,20700.0
2013-11-08 13:40:00,41.61,41.65,41.61,41.63,21900.0,35.9641,35.9987,35.9641,35.9814,21900.0
2013-11-08 13:45:00,41.63,41.7,41.63,41.65,26000.0,35.9814,36.0419,35.9814,35.9987,26000.0
2013-11-08 13:50:00,41.65,41.65,41.62,41.64,23400.0,35.9987,35.9987,35.9728,35.99,23400.0
2013-11-08 13:55:00,41.64,41.66,41.62,41.66,23600.0,35.99,36.0073,35.9728,36.0073,23600.0
2013-11-08 14:00:00,41.64,41.7,41.64,41.7,15000.0,35.99,36.0419,35.99,36.0419,15000.0
2013-11-08 14:05:00,41.69,41.7,41.64,41.64,13000.0,36.0333,36.0419,35.99,35.99,13000.0
2013-11-08 14:10:00,41.65,41.7,41.65,41.69,11600.0,35.9987,36.0419,35.9987,36.0333,11600.0
2013-11-08 14:15:00,41.71,41.77,41.7,41.77,9500.0,36.0505,36.1024,36.0419,36.1024,9500.0
2013-11-08 14:20:00,41.77,41.79,41.68,41.7,22900.0,36.1024,36.1197,36.0246,36.0419,22900.0
2013-11-08 14:25:00,41.7,41.74,41.69,41.71,11700.0,36.0419,36.0765,36.0333,36.0505,11700.0
2013-11-08 14:30:00,41.71,41.76,41.7,41.75,12200.0,36.0505,36.0938,36.0419,36.0851,12200.0
2013-11-08 14:35:00,41.74,41.77,41.72,41.77,34900.0,36.0765,36.1024,36.0592,36.1024,34900.0
2013-11-08 14:40:00,41.77,41.8,41.76,41.78,30000.0,36.1024,36.1283,36.0938,36.111,30000.0
2013-11-08 14:45:00,41.78,41.81,41.77,41.8,22500.0,36.111,36.137,36.1024,36.1283,22500.0
2013-11-08 14:50:00,41.78,41.8,41.77,41.77,47400.0,36.111,36.1283,36.1024,36.1024,47400.0
2013-11-08 14:55:00,41.77,41.79,41.77,41.78,18400.0,36.1024,36.1197,36.1024,36.111,18400.0
2013-11-08 15:00:00,41.78,41.78,41.71,41.71,32600.0,36.111,36.111,36.0505,36.0505,32600.0
2013-11-08 15:05:00,41.72,41.75,41.68,41.69,29200.0,36.0592,36.0851,36.0246,36.0333,29200.0
2013-11-08 15:10:00,41.68,41.68,41.65,41.66,23100.0,36.0246,36.0246,35.9987,36.0073,23100.0
2013-11-08 15:15:00,41.67,41.68,41.61,41.62,34200.0,36.016,36.0246,35.9641,35.9728,34200.0
2013-11-08 15:20:00,41.62,41.63,41.59,41.63,40500.0,35.9728,35.9814,35.9468,35.9814,40500.0
2013-11-08 15:25:00,41.62,41.67,41.61,41.62,28300.0,35.9728,36.016,35.9641,35.9728,28300.0
2013-11-08 15:30:00,41.62,41.65,41.59,41.64,33500.0,35.9728,35.9987,35.9468,35.99,33500.0
2013-11-08 15:35:00,41.64,41.68,41.63,41.67,36700.0,35.99,36.0246,35.9814,36.016,36700.0
2013-11-08 15:40:00,41.66,41.72,41.66,41.7,39100.0,36.0073,36.0592,36.0073,36.0419,39100.0
2013-11-08 15:45:00,41.71,41.75,41.69,41.73,71500.0,36.0505,36.0851,36.0333,36.0678,71500.0
2013-11-08 15:50:00,41.72,41.73,41.69,41.71,84100.0,36.0592,36.0678,36.0333,36.0505,84100.0
2013-11-08 15:55:00,41.71,41.78,41.69,41.77,121700.0,36.0505,36.111,36.0333,36.1024,121700.0
2013-11-11 09:30:00,41.75,41.83,41.57,41.59,23900.0,36.0851,36.1543,35.9295,35.9468,23900.0
2013-11-11 09:35:00,41.62,41.77,41.59,41.67,10500.0,35.9728,36.1024,35.9468,36.016,10500.0
2013-11-11 09:40:00,41.67,41.7,41.63,41.68,8400.0,36.016,36.0419,35.9814,36.0246,8400.0
2013-11-11 09:45:00,41.66,41.69,41.62,41.63,8900.0,36.0073,36.0333,35.9728,35.9814,8900.0
2013-11-11 09:50:00,41.63,41.65,41.59,41.62,11400.0,35.9814,35.9987,35.9468,35.9728,11400.0
2013-11-11 09:55:00,41.62,41.62,41.56,41.57,18000.0,35.9728,35.9728,35.9209,35.9295,18000.0
2013-11-11 10:00:00,41.58,41.58,41.51,41.51,13200.0,35.9382,35.9382,35.8777,35.8777,13200.0
2013-11-11 10:05:00,41.5,41.55,41.46,41.46,30100.0,35.869,35.9123,35.8345,35.8345,30100.0
2013-11-11 10:10:00,41.47,41.51,41.42,41.43,45900.0,35.8431,35.8777,35.7999,35.8085,45900.0
2013-11-11 10:15:00,41.42,41.47,41.41,41.46,36000.0,35.7999,35.8431,35.7912,35.8345,36000.0
2013-11-11 10:20:00,41.46,41.59,41.46,41.58,9300.0,35.8345,35.9468,35.8345,35.9382,9300.0
2013-11-11 10:25:00,41.59,41.62,41.55,41.56,15800.0,35.9468,35.9728,35.9123,35.9209,15800.0
2013-11-11 10:30:00,41.56,41.66,41.56,41.66,7400.0,35.9209,36.0073,35.9209,36.0073,7400.0
2013-11-11 10:35:00,41.66,41.76,41.66,41.74,13200.0,36.0073,36.0938,36.0073,36.0765,13200.0
2013-11-11 10:40:00,41.74,41.82,41.74,41.76,23600.0,36.0765,36.1456,36.0765,36.0938,23600.0
2013-11-11 10:45:00,41.77,41.81,41.76,41.78,12400.0,36.1024,36.137,36.0938,36.111,12400.0
2013-11-11 10:50:00,41.78,41.81,41.76,41.76,9100.0,36.111,36.137,36.0938,36.0938,9100.0
2013-11-11 10:55:00,41.77,41.77,41.74,41.76,9800.0,36.1024,36.1024,36.0765,36.0938,9800.0
2013-11-11 11:00:00,41.75,41.8,41.75,41.79,14300.0,36.0851,36.1283,36.0851,36.1197,14300.0
2013-11-11 11:05:00,41.79,41.87,41.79,41.86,8500.0,36.1197,36.1888,36.1197,36.1802,8500.0
2013-11-11 11:10:00,41.85,41.86,41.82,41.86,8400.0,36.1715,36.1802,36.1456,36.1802,8400.0
2013-11-11 11:15:00,41.86,41.86,41.81,41.81,6600.0,36.1802,36.1802,36.137,36.137,6600.0
2013-11-11 11:20:00,41.81,41.81,41.77,41.77,8100.0,36.137,36.137,36.1024,36.1024,8100.0
2013-11-11 11:25:00,41.76,41.77,41.74,41.74,4900.0,36.0938,36.1024,36.0765,36.0765,4900.0
2013-11-11 11:30:00,41.72,41.75,41.7,41.7,11000.0,36.0592,36.0851,36.0419,36.0419,11000.0
2013-11-11 11:35:00,41.7,41.74,41.69,41.73,10400.0,36.0419,36.0765,36.0333,36.0678,10400.0
2013-11-11 11:40:00,41.72,41.75,41.72,41.73,7200.0,36.0592,36.0851,36.0592,36.0678,7200.0
2013-11-11 11:45:00,41.72,41.72,41.66,41.66,5300.0,36.0592,36.0592,36.0073,36.0073,5300.0
2013-11-11 11:50:00,41.67,41.67,41.61,41.64,14000.0,36.016,36.016,35.9641,35.99,14000.0
2013-11-11 11:55:00,41.64,41.64,41.62,41.64,7700.0,35.99,35.99,35.9728,35.99,7700.0
2013-11-11 12:00:00,41.63,41.66,41.62,41.63,4800.0,35.9814,36.0073,35.9728,35.9814,4800.0
2013-11-11 12:05:00,41.62,41.62,41.55,41.55,22300.0,35.9728,35.9728,35.9123,35.9123,22300.0
2013-11-11 12:10:00,41.55,41.56,41.53,41.54,6800.0,35.9123,35.9209,35.895,35.9036,6800.0
2013-11-11 12:15:00,41.54,41.54,41.5,41.51,8500.0,35.9036,35.9036,35.869,35.8777,8500.0
2013-11-11 12:20:00,41.52,41.57,41.52,41.55,7900.0,35.8863,35.9295,35.8863,35.9123,7900.0
2013-11-11 12:25:00,41.56,41.56,41.52,41.52,4200.0,35.9209,35.9209,35.8863,35.8863,4200.0
2013-11-11 12:30:00,41.52,41.54,41.51,41.51,9700.0,35.8863,35.9036,35.8777,35.8777,9700.0
2013-11-11 12:35:00,41.51,41.52,41.49,41.52,7600.0,35.8777,35.8863,35.8604,35.8863,7600.0
2013-11-11 12:40:00,41.51,41.52,41.48,41.49,6800.0,35.8777,35.8863,35.8518,35.8604,6800.0
2013-11-11 12:45:00,41.48,41.49,41.46,41.48,8200.0,35.8518,35.8604,35.8345,35.8518,8200.0
2013-11-11 12:50:00,41.5,41.52,41.49,41.51,3900.0,35.869,35.8863,35.8604,35.8777,3900.0
2013-11-11 12:55:00,41.52,41.52,41.51,41.52,5400.0,35.8863,35.8863,35.8777,35.8863,5400.0
2013-11-11 13:00:00,41.52,41.52,41.51,41.52,2900.0,35.8863,35.8863,35.8777,35.8863,2900.0
2013-11-11 13:05:00,41.52,41.56,41.52,41.55,8900.0,35.8863,35.9209,35.8863,35.9123,8900.0
2013-11-11 13:10:00,41.55,41.57,41.54,41.57,9900.0,35.9123,35.9295,35.9036,35.9295,9900.0
2013-11-11 13:15:00,41.57,41.57,41.53,41.53,7400.0,35.9295,35.9295,35.895,35.895,7400.0
2013-11-11 13:20:00,41.54,41.55,41.52,41.55,9600.0,35.9036,35.9123,35.8863,35.9123,9600.0
2013-11-11 13:25:00,41.54,41.54,41.51,41.52,8400.0,35.9036,35.9036,35.8777,35.8863,8400.0
2013-11-11 13:30:00,41.53,41.53,41.49,41.5,8200.0,35.895,35.895,35.8604,35.869,8200.0
2013-11-11 13:35:00,41.5,41.54,41.5,41.54,112200.0,35.869,35.9036,35.869,35.9036,112200.0
2013-11-11 13:40:00,41.53,41.56,41.52,41.56,9000.0,35.895,35.9209,35.8863,35.9209,9000.0
2013-11-11 13:45:00,41.56,41.59,41.53,41.53,44300.0,35.9209,35.9468,35.895,35.895,44300.0
2013-11-11 13:50:00,41.53,41.53,41.5,41.5,9200.0,35.895,35.895,35.869,35.869,9200.0
2013-11-11 13:55:00,41.51,41.53,41.5,41.52,7100.0,35.8777,35.895,35.869,35.8863,7100.0
2013-11-11 14:00:00,41.53,41.53,41.51,41.53,10600.0,35.895,35.895,35.8777,35.895,10600.0
2013-11-11 14:05:00,41.52,41.53,41.51,41.51,3600.0,35.8863,35.895,35.8777,35.8777,3600.0
2013-11-11 14:10:00,41.5,41.51,41.46,41.47,21200.0,35.869,35.8777,35.8345,35.8431,21200.0
2013-11-11 14:15:00,41.47,41.47,41.45,41.45,4500.0,35.8431,35.8431,35.8258,35.8258,4500.0
2013-11-11 14:20:00,41.46,41.46,41.42,41.43,18800.0,35.8345,35.8345,35.7999,35.8085,18800.0
2013-11-11 14:25:00,41.44,41.44,41.4,41.4,25100.0,35.8172,35.8172,35.7826,35.7826,25100.0
2013-11-11 14:30:00,41.4,41.42,41.38,41.39,22400.0,35.7826,35.7999,35.7653,35.774,22400.0
2013-11-11 14:35:00,41.38,41.4,41.38,41.38,30500.0,35.7653,35.7826,35.7653,35.7653,30500.0
2013-11-11 14:40:00,41.39,41.4,41.38,41.4,20400.0,35.774,35.7826,35.7653,35.7826,20400.0
2013-11-11 14:45:00,41.41,41.42,41.41,41.42,9800.0,35.7912,35.7999,35.7912,35.7999,9800.0
2013-11-11 14:50:00,41.41,41.41,41.38,41.39,48700.0,35.7912,35.7912,35.7653,35.774,48700.0
2013-11-11 14:55:00,41.4,41.43,41.38,41.4,60200.0,35.7826,35.8085,35.7653,35.7826,60200.0
2013-11-11 15:00:00,41.4,41.4,41.38,41.4,33700.0,35.7826,35.7826,35.7653,35.7826,33700.0
2013-11-11 15:05:00,41.4,41.4,41.34,41.36,44900.0,35.7826,35.7826,35.7307,35.748,44900.0
2013-11-11 15:10:00,41.36,41.39,41.36,41.39,15600.0,35.748,35.774,35.748,35.774,15600.0
2013-11-11 15:15:00,41.39,41.4,41.38,41.4,22300.0,35.774,35.7826,35.7653,35.7826,22300.0
2013-11-11 15:20:00,41.4,41.41,41.38,41.4,38400.0,35.7826,35.7912,35.7653,35.7826,38400.0
2013-11-11 15:25:00,41.4,41.41,41.39,41.39,25900.0,35.7826,35.7912,35.774,35.774,25900.0
2013-11-11 15:30:00,41.4,41.41,41.39,41.4,26100.0,35.7826,35.7912,35.774,35.7826,26100.0
2013-11-11 15:35:00,41.4,41.43,41.39,41.43,14600.0,35.7826,35.8085,35.774,35.8085,14600.0
2013-11-11 15:40:00,41.43,41.44,41.39,41.39,100400.0,35.8085,35.8172,35.774,35.774,100400.0
2013-11-11 15:45:00,41.39,41.41,41.36,41.4,81800.0,35.774,35.7912,35.748,35.7826,81800.0
2013-11-11 15:50:00,41.4,41.4,41.37,41.39,63100.0,35.7826,35.7826,35.7567,35.774,63100.0
2013-11-11 15:55:00,41.4,41.44,41.39,41.42,161600.0,35.7826,35.8172,35.774,35.7999,161600.0
2013-11-12 09:30:00,40.63,40.99,40.57,40.71,234800.0,35.1171,35.4282,35.0652,35.1862,234800.0
2013-11-12 09:35:00,40.7,40.72,40.48,40.66,145500.0,35.1776,35.1949,34.9874,35.143,145500.0
2013-11-12 09:40:00,40.63,40.72,40.61,40.61,89600.0,35.1171,35.1949,35.0998,35.0998,89600.0
2013-11-12 09:45:00,40.63,40.63,40.46,40.5,151500.0,35.1171,35.1171,34.9701,35.0047,151500.0
2013-11-12 09:50:00,40.49,40.53,40.25,40.4,202400.0,34.9961,35.0307,34.7886,34.9183,202400.0
2013-11-12 09:55:00,40.4,40.56,40.4,40.53,173000.0,34.9183,35.0566,34.9183,35.0307,173000.0
2013-11-12 10:00:00,40.53,40.56,40.43,40.48,224800.0,35.0307,35.0566,34.9442,34.9874,224800.0
2013-11-12 10:05:00,40.47,40.61,40.45,40.6,143200.0,34.9788,35.0998,34.9615,35.0912,143200.0
2013-11-12 10:10:00,40.6,40.7,40.55,40.64,235300.0,35.0912,35.1776,35.0479,35.1257,235300.0
2013-11-12 10:15:00,40.64,40.73,40.62,40.67,192300.0,35.1257,35.2035,35.1084,35.1517,192300.0
2013-11-12 10:20:00,40.67,40.67,40.56,40.57,103600.0,35.1517,35.1517,35.0566,35.0652,103600.0
2013-11-12 10:25:00,40.59,40.68,40.58,40.63,78300.0,35.0825,35.1603,35.0739,35.1171,78300.0
2013-11-12 10:30:00,40.63,40.64,40.52,40.54,76700.0,35.1171,35.1257,35.022,35.0393,76700.0
2013-11-12 10:35:00,40.54,40.59,40.52,40.54,47800.0,35.0393,35.0825,35.022,35.0393,47800.0
2013-11-12 10:40:00,40.54,40.62,40.53,40.57,59100.0,35.0393,35.1084,35.0307,35.0652,59100.0
2013-11-12 10:45:00,40.57,40.61,40.51,40.52,69800.0,35.0652,35.0998,35.0134,35.022,69800.0
2013-11-12 10:50:00,40.53,40.54,40.49,40.49,73300.0,35.0307,35.0393,34.9961,34.9961,73300.0
2013-11-12 10:55:00,40.49,40.54,40.49,40.53,60700.0,34.9961,35.0393,34.9961,35.0307,60700.0
2013-11-12 11:00:00,40.53,40.56,40.51,40.53,75900.0,35.0307,35.0566,35.0134,35.0307,75900.0
2013-11-12 11:05:00,40.53,40.57,40.48,40.51,74300.0,35.0307,35.0652,34.9874,35.0134,74300.0
2013-11-12 11:10:00,40.5,40.52,40.46,40.5,93000.0,35.0047,35.022,34.9701,35.0047,93000.0
2013-11-12 11:15:00,40.51,40.55,40.49,40.55,90700.0,35.0134,35.0479,34.9961,35.0479,90700.0
2013-11-12 11:20:00,40.55,40.56,40.51,40.55,69800.0,35.0479,35.0566,35.0134,35.0479,69800.0
2013-11-12 11:25:00,40.56,40.57,40.53,40.55,76700.0,35.0566,35.0652,35.0307,35.0479,76700.0
2013-11-12 11:30:00,40.55,40.56,40.51,40.52,108100.0,35.0479,35.0566,35.0134,35.022,108100.0
2013-11-12 11:35:00,40.52,40.54,40.51,40.51,87100.0,35.022,35.0393,35.0134,35.0134,87100.0
2013-11-12 11:40:00,40.52,40.54,40.45,40.48,54100.0,35.022,35.0393,34.9615,34.9874,54100.0
2013-11-12 11:45:00,40.47,40.47,40.39,40.4,65700.0,34.9788,34.9788,34.9096,34.9183,65700.0
2013-11-12 11:50:00,40.41,40.41,40.39,40.41,63100.0,34.9269,34.9269,34.9096,34.9269,63100.0
2013-11-12 11:55:00,40.42,40.42,40.39,40.42,47000.0,34.9356,34.9356,34.9096,34.9356,47000.0
2013-11-12 12:00:00,40.42,40.43,40.32,40.4,151900.0,34.9356,34.9442,34.8491,34.9183,151900.0
2013-11-12 12:05:00,40.4,40.43,40.33,40.42,77000.0,34.9183,34.9442,34.8578,34.9356,77000.0
2013-11-12 12:10:00,40.41,40.44,40.38,40.43,109200.0,34.9269,34.9529,34.901,34.9442,109200.0
2013-11-12 12:15:00,40.44,40.44,40.33,40.35,57500.0,34.9529,34.9529,34.8578,34.8751,57500.0
2013-11-12 12:20:00,40.36,40.38,40.31,40.31,28400.0,34.8837,34.901,34.8405,34.8405,28400.0
2013-11-12 12:25:00,40.32,40.33,40.24,40.26,84900.0,34.8491,34.8578,34.78,34.7973,84900.0
2013-11-12 12:30:00,40.26,40.27,40.23,40.27,30700.0,34.7973,34.8059,34.7714,34.8059,30700.0
2013-11-12 12:35:00,40.26,40.32,40.26,40.31,19400.0,34.7973,34.8491,34.7973,34.8405,19400.0
2013-11-12 12:40:00,40.31,40.35,40.31,40.33,24100.0,34.8405,34.8751,34.8405,34.8578,24100.0
2013-11-12 12:45:00,40.33,40.35,40.28,40.28,40900.0,34.8578,34.8751,34.8146,34.8146,40900.0
2013-11-12 12:50:00,40.29,40.32,40.27,40.28,57100.0,34.8232,34.8491,34.8059,34.8146,57100.0
2013-11-12 12:55:00,40.28,40.3,40.15,40.15,114100.0,34.8146,34.8319,34.7022,34.7022,114100.0
2013-11-12 13:00:00,40.15,40.19,40.02,40.07,191800.0,34.7022,34.7368,34.5899,34.6331,191800.0
2013-11-12 13:05:00,40.07,40.07,40.03,40.05,113900.0,34.6331,34.6331,34.5985,34.6158,113900.0
2013-11-12 13:10:00,40.06,40.14,40.02,40.11,262600.0,34.6244,34.6936,34.5899,34.6676,262600.0
2013-11-12 13:15:00,40.11,40.12,40.06,40.1,110500.0,34.6676,34.6763,34.6244,34.659,110500.0
2013-11-12 13:20:00,40.11,40.18,40.09,40.18,69600.0,34.6676,34.7281,34.6504,34.7281,69600.0
2013-11-12 13:25:00,40.18,40.21,40.14,40.2,153300.0,34.7281,34.7541,34.6936,34.7454,153300.0
2013-11-12 13:30:00,40.2,40.28,40.19,40.23,86200.0,34.7454,34.8146,34.7368,34.7714,86200.0
2013-11-12 13:35:00,40.23,40.25,40.17,40.25,98100.0,34.7714,34.7886,34.7195,34.7886,98100.0
2013-11-12 13:40:00,40.26,40.28,40.2,40.25,72600.0,34.7973,34.8146,34.7454,34.7886,72600.0
2013-11-12 13:45:00,40.26,40.3,40.24,40.3,34200.0,34.7973,34.8319,34.78,34.8319,34200.0
2013-11-12 13:50:00,40.29,40.34,40.24,40.26,66800.0,34.8232,34.8664,34.78,34.7973,66800.0
2013-11-12 13:55:00,40.27,40.33,40.26,40.27,99400.0,34.8059,34.8578,34.7973,34.8059,99400.0
2013-11-12 14:00:00,40.27,40.28,40.18,40.18,63400.0,34.8059,34.8146,34.7281,34.7281,63400.0
2013-11-12 14:05:00,40.19,40.25,40.19,40.21,137600.0,34.7368,34.7886,34.7368,34.7541,137600.0
2013-11-12 14:10:00,40.21,40.3,40.21,40.27,130400.0,34.7541,34.8319,34.7541,34.8059,130400.0
2013-11-12 14:15:00,40.27,40.38,40.25,40.37,95500.0,34.8059,34.901,34.7886,34.8924,95500.0
2013-11-12 14:20:00,40.38,40.4,40.34,40.38,137800.0,34.901,34.9183,34.8664,34.901,137800.0
2013-11-12 14:25:00,40.37,40.42,40.34,40.4,132300.0,34.8924,34.9356,34.8664,34.9183,132300.0
2013-11-12 14:30:00,40.4,40.43,40.36,40.42,142600.0,34.9183,34.9442,34.8837,34.9356,142600.0
2013-11-12 14:35:00,40.42,40.45,40.38,40.44,173300.0,34.9356,34.9615,34.901,34.9529,173300.0
2013-11-12 14:40:00,40.43,40.46,40.41,40.45,71900.0,34.9442,34.9701,34.9269,34.9615,71900.0
2013-11-12 14:45:00,40.44,40.48,40.41,40.48,65200.0,34.9529,34.9874,34.9269,34.9874,65200.0
2013-11-12 14:50:00,40.48,40.49,40.4,40.41,72200.0,34.9874,34.9961,34.9183,34.9269,72200.0
2013-11-12 14:55:00,40.41,40.48,40.4,40.41,52700.0,34.9269,34.9874,34.9183,34.9269,52700.0
2013-11-12 15:00:00,40.42,40.46,40.4,40.44,50200.0,34.9356,34.9701,34.9183,34.9529,50200.0
2013-11-12 15:05:00,40.43,40.48,40.39,40.47,78100.0,34.9442,34.9874,34.9096,34.9788,78100.0
2013-11-12 15:10:00,40.48,40.48,40.45,40.46,92400.0,34.9874,34.9874,34.9615,34.9701,92400.0
2013-11-12 15:15:00,40.45,40.5,40.43,40.48,107600.0,34.9615,35.0047,34.9442,34.9874,107600.0
2013-11-12 15:20:00,40.49,40.51,40.46,40.47,63200.0,34.9961,35.0134,34.9701,34.9788,63200.0
2013-11-12 15:25:00,40.48,40.49,40.45,40.48,56100.0,34.9874,34.9961,34.9615,34.9874,56100.0
2013-11-12 15:30:00,40.48,40.58,40.47,40.54,180000.0,34.9874,35.0739,34.9788,35.0393,180000.0
2013-11-12 15:35:00,40.54,40.6,40.51,40.6,163000.0,35.0393,35.0912,35.0134,35.0912,163000.0
2013-11-12 15:40:00,40.59,40.6,40.52,40.53,198100.0,35.0825,35.0912,35.022,35.0307,198100.0
2013-11-12 15:45:00,40.53,40.55,40.42,40.44,269600.0,35.0307,35.0479,34.9356,34.9529,269600.0
2013-11-12 15:50:00,40.44,40.48,40.41,40.47,164600.0,34.9529,34.9874,34.9269,34.9788,164600.0
2013-11-12 15:55:00,40.47,40.51,40.44,40.48,353500.0,34.9788,35.0134,34.9529,34.9874,353500.0
2013-11-13 09:30:00,40.31,40.45,40.25,40.38,109900.0,34.8405,34.9615,34.7886,34.901,109900.0
2013-11-13 09:35:00,40.39,40.39,40.27,40.29,49100.0,34.9096,34.9096,34.8059,34.8232,49100.0
2013-11-13 09:40:00,40.29,40.4,40.2,40.37,31600.0,34.8232,34.9183,34.7454,34.8924,31600.0
2013-11-13 09:45:00,40.37,40.42,40.33,40.38,34700.0,34.8924,34.9356,34.8578,34.901,34700.0
2013-11-13 09:50:00,40.38,40.54,40.37,40.51,143400.0,34.901,35.0393,34.8924,35.0134,143400.0
2013-11-13 09:55:00,40.52,40.63,40.46,40.53,129400.0,35.022,35.1171,34.9701,35.0307,129400.0
2013-11-13 10:00:00,40.55,40.75,40.55,40.68,137500.0,35.0479,35.2208,35.0479,35.1603,137500.0
2013-11-13 10:05:00,40.68,40.78,40.61,40.69,119600.0,35.1603,35.2467,35.0998,35.1689,119600.0
2013-11-13 10:10:00,40.69,40.84,40.68,40.81,109200.0,35.1689,35.2986,35.1603,35.2727,109200.0
2013-11-13 10:15:00,40.81,41.04,40.8,41.04,151100.0,35.2727,35.4715,35.264,35.4715,151100.0
2013-11-13 10:20:00,41.04,41.08,40.98,41.01,107400.0,35.4715,35.506,35.4196,35.4455,107400.0
2013-11-13 10:25:00,41.01,41.06,40.96,40.99,57900.0,35.4455,35.4887,35.4023,35.4282,57900.0
2013-11-13 10:30:00,40.98,40.99,40.88,40.94,49400.0,35.4196,35.4282,35.3332,35.385,49400.0
2013-11-13 10:35:00,40.93,40.99,40.92,40.98,58800.0,35.3764,35.4282,35.3677,35.4196,58800.0
2013-11-13 10:40:00,40.98,41.0,40.93,40.98,58900.0,35.4196,35.4369,35.3764,35.4196,58900.0
2013-11-13 10:45:00,40.98,41.02,40.89,40.91,41300.0,35.4196,35.4542,35.3418,35.3591,41300.0
2013-11-13 10:50:00,40.9,40.98,40.9,40.95,33700.0,35.3504,35.4196,35.3504,35.3937,33700.0
2013-11-13 10:55:00,40.96,40.96,40.89,40.89,21600.0,35.4023,35.4023,35.3418,35.3418,21600.0
2013-11-13 11:00:00,40.9,40.94,40.89,40.92,48300.0,35.3504,35.385,35.3418,35.3677,48300.0
2013-11-13 11:05:00,40.92,41.01,40.92,41.0,48800.0,35.3677,35.4455,35.3677,35.4369,48800.0
2013-11-13 11:10:00,40.99,41.02,40.99,41.01,36400.0,35.4282,35.4542,35.4282,35.4455,36400.0
2013-11-13 11:15:00,41.02,41.02,40.98,40.99,25100.0,35.4542,35.4542,35.4196,35.4282,25100.0
2013-11-13 11:20:00,41.0,41.01,40.91,40.92,87200.0,35.4369,35.4455,35.3591,35.3677,87200.0
2013-11-13 11:25:00,40.92,40.93,40.86,40.87,49700.0,35.3677,35.3764,35.3159,35.3245,49700.0
2013-11-13 11:30:00,40.85,40.86,40.8,40.83,52100.0,35.3072,35.3159,35.264,35.2899,52100.0
2013-11-13 11:35:00,40.82,40.83,40.75,40.75,19500.0,35.2813,35.2899,35.2208,35.2208,19500.0
2013-11-13 11:40:00,40.76,40.8,40.76,40.8,49200.0,35.2294,35.264,35.2294,35.264,49200.0
2013-11-13 11:45:00,40.8,40.83,40.78,40.82,37200.0,35.264,35.2899,35.2467,35.2813,37200.0
2013-11-13 11:50:00,40.82,40.82,40.77,40.8,59400.0,35.2813,35.2813,35.2381,35.264,59400.0
2013-11-13 11:55:00,40.8,40.83,40.8,40.82,24600.0,35.264,35.2899,35.264,35.2813,24600.0
2013-11-13 12:00:00,40.82,40.84,40.79,40.84,37500.0,35.2813,35.2986,35.2554,35.2986,37500.0
2013-11-13 12:05:00,40.83,40.83,40.75,40.79,53800.0,35.2899,35.2899,35.2208,35.2554,53800.0
2013-11-13 12:10:00,40.79,40.79,40.78,40.79,5600.0,35.2554,35.2554,35.2467,35.2554,5600.0
2013-11-13 12:15:00,40.78,40.8,40.78,40.8,17100.0,35.2467,35.264,35.2467,35.264,17100.0
2013-11-13 12:20:00,40.8,40.85,40.8,40.84,16900.0,35.264,35.3072,35.264,35.2986,16900.0
2013-11-13 12:25:00,40.85,40.88,40.84,40.85,24900.0,35.3072,35.3332,35.2986,35.3072,24900.0
2013-11-13 12:30:00,40.86,40.87,40.82,40.82,9300.0,35.3159,35.3245,35.2813,35.2813,9300.0
2013-11-13 12:35:00,40.82,40.82,40.75,40.75,32800.0,35.2813,35.2813,35.2208,35.2208,32800.0
2013-11-13 12:40:00,40.76,40.79,40.75,40.77,29900.0,35.2294,35.2554,35.2208,35.2381,29900.0
2013-11-13 12:45:00,40.77,40.78,40.76,40.76,26100.0,35.2381,35.2467,35.2294,35.2294,26100.0
2013-11-13 12:50:00,40.76,40.79,40.75,40.79,26700.0,35.2294,35.2554,35.2208,35.2554,26700.0
2013-11-13 12:55:00,40.79,40.8,40.77,40.79,38800.0,35.2554,35.264,35.2381,35.2554,38800.0
2013-11-13 13:00:00,40.79,40.81,40.76,40.81,57600.0,35.2554,35.2727,35.2294,35.2727,57600.0
2013-11-13 13:05:00,40.81,40.85,40.81,40.85,18600.0,35.2727,35.3072,35.2727,35.3072,18600.0
2013-11-13 13:10:00,40.85,40.86,40.85,40.86,25300.0,35.3072,35.3159,35.3072,35.3159,25300.0
2013-11-13 13:15:00,40.86,40.9,40.86,40.86,39900.0,35.3159,35.3504,35.3159,35.3159,39900.0
2013-11-13 13:20:00,40.86,40.9,40.85,40.9,22200.0,35.3159,35.3504,35.3072,35.3504,22200.0
2013-11-13 13:25:00,40.91,40.95,40.9,40.95,16500.0,35.3591,35.3937,35.3504,35.3937,16500.0
2013-11-13 13:30:00,40.96,40.96,40.92,40.95,24700.0,35.4023,35.4023,35.3677,35.3937,24700.0
2013-11-13 13:35:00,40.94,40.94,40.86,40.86,32700.0,35.385,35.385,35.3159,35.3159,32700.0
2013-11-13 13:40:00,40.86,40.88,40.85,40.87,30200.0,35.3159,35.3332,35.3072,35.3245,30200.0
2013-11-13 13:45:00,40.88,40.93,40.87,40.93,23600.0,35.3332,35.3764,35.3245,35.3764,23600.0
2013-11-13 13:50:00,40.93,40.95,40.92,40.95,31000.0,35.3764,35.3937,35.3677,35.3937,31000.0
2013-11-13 13:55:00,40.95,40.99,40.95,40.99,27400.0,35.3937,35.4282,35.3937,35.4282,27400.0
2013-11-13 14:00:00,40.98,41.02,40.98,41.01,23700.0,35.4196,35.4542,35.4196,35.4455,23700.0
2013-11-13 14:05:00,41.02,41.03,41.0,41.01,29100.0,35.4542,35.4628,35.4369,35.4455,29100.0
2013-11-13 14:10:00,41.01,41.04,41.0,41.03,28300.0,35.4455,35.4715,35.4369,35.4628,28300.0
2013-11-13 14:15:00,41.04,41.07,41.03,41.06,25300.0,35.4715,35.4974,35.4628,35.4887,25300.0
2013-11-13 14:20:00,41.07,41.09,41.06,41.09,23100.0,35.4974,35.5147,35.4887,35.5147,23100.0
2013-11-13 14:25:00,41.09,41.09,41.0,41.01,42300.0,35.5147,35.5147,35.4369,35.4455,42300.0
2013-11-13 14:30:00,41.0,41.0,40.93,40.94,38100.0,35.4369,35.4369,35.3764,35.385,38100.0
2013-11-13 14:35:00,40.94,40.94,40.86,40.87,23600.0,35.385,35.385,35.3159,35.3245,23600.0
2013-11-13 14:40:00,40.87,40.9,40.84,40.9,57100.0,35.3245,35.3504,35.2986,35.3504,57100.0
2013-11-13 14:45:00,40.9,40.92,40.88,40.92,23600.0,35.3504,35.3677,35.3332,35.3677,23600.0
2013-11-13 14:50:00,40.91,40.95,40.91,40.94,32900.0,35.3591,35.3937,35.3591,35.385,32900.0
2013-11-13 14:55:00,40.95,40.97,40.94,40.95,23000.0,35.3937,35.411,35.385,35.3937,23000.0
2013-11-13 15:00:00,40.94,40.95,40.89,40.89,19900.0,35.385,35.3937,35.3418,35.3418,19900.0
2013-11-13 15:05:00,40.89,40.91,40.87,40.88,23400.0,35.3418,35.3591,35.3245,35.3332,23400.0
2013-11-13 15:10:00,40.88,40.9,40.86,40.86,39500.0,35.3332,35.3504,35.3159,35.3159,39500.0
2013-11-13 15:15:00,40.87,40.87,40.82,40.84,55900.0,35.3245,35.3245,35.2813,35.2986,55900.0
2013-11-13 15:20:00,40.84,40.89,40.82,40.89,76500.0,35.2986,35.3418,35.2813,35.3418,76500.0
2013-11-13 15:25:00,40.89,40.9,40.82,40.82,42100.0,35.3418,35.3504,35.2813,35.2813,42100.0
2013-11-13 15:30:00,40.83,40.85,40.81,40.84,51400.0,35.2899,35.3072,35.2727,35.2986,51400.0
2013-11-13 15:35:00,40.84,40.88,40.83,40.87,51300.0,35.2986,35.3332,35.2899,35.3245,51300.0
2013-11-13 15:40:00,40.87,40.9,40.86,40.89,63800.0,35.3245,35.3504,35.3159,35.3418,63800.0
2013-11-13 15:45:00,40.89,40.94,40.88,40.91,74900.0,35.3418,35.385,35.3332,35.3591,74900.0
2013-11-13 15:50:00,40.91,40.96,40.91,40.96,83900.0,35.3591,35.4023,35.3591,35.4023,83900.0
2013-11-13 15:55:00,40.96,40.98,40.95,40.97,143000.0,35.4023,35.4196,35.3937,35.411,143000.0
2013-11-14 09:30:00,41.09,41.25,41.05,41.22,55200.0,35.5147,35.653,35.4801,35.627,55200.0
2013-11-14 09:35:00,41.22,41.29,41.1,41.14,49000.0,35.627,35.6875,35.5233,35.5579,49000.0
2013-11-14 09:40:00,41.13,41.22,41.04,41.09,32700.0,35.5492,35.627,35.4715,35.5147,32700.0
2013-11-14 09:45:00,41.1,41.12,41.03,41.07,13900.0,35.5233,35.5406,35.4628,35.4974,13900.0
2013-11-14 09:50:00,41.06,41.1,40.98,41.09,17300.0,35.4887,35.5233,35.4196,35.5147,17300.0
2013-11-14 09:55:00,41.08,41.13,41.05,41.13,19200.0,35.506,35.5492,35.4801,35.5492,19200.0
2013-11-14 10:00:00,41.13,41.23,41.07,41.22,40400.0,35.5492,35.6357,35.4974,35.627,40400.0
2013-11-14 10:05:00,41.23,41.23,41.14,41.14,26700.0,35.6357,35.6357,35.5579,35.5579,26700.0
2013-11-14 10:10:00,41.14,41.21,41.14,41.17,17200.0,35.5579,35.6184,35.5579,35.5838,17200.0
2013-11-14 10:15:00,41.16,41.22,41.12,41.21,31600.0,35.5752,35.627,35.5406,35.6184,31600.0
2013-11-14 10:20:00,41.21,41.29,41.21,41.25,43400.0,35.6184,35.6875,35.6184,35.653,43400.0
2013-11-14 10:25:00,41.25,41.28,41.11,41.11,64600.0,35.653,35.6789,35.532,35.532,64600.0
2013-11-14 10:30:00,41.11,41.13,41.0,41.13,38500.0,35.532,35.5492,35.4369,35.5492,38500.0
2013-11-14 10:35:00,41.14,41.21,41.12,41.2,32400.0,35.5579,35.6184,35.5406,35.6097,32400.0
2013-11-14 10:40:00,41.2,41.2,41.14,41.14,15700.0,35.6097,35.6097,35.5579,35.5579,15700.0
2013-11-14 10:45:00,41.14,41.23,41.14,41.22,18200.0,35.5579,35.6357,35.5579,35.627,18200.0
2013-11-14 10:50:00,41.22,41.28,41.2,41.25,38400.0,35.627,35.6789,35.6097,35.653,38400.0
2013-11-14 10:55:00,41.25,41.26,41.17,41.18,23600.0,35.653,35.6616,35.5838,35.5925,23600.0
2013-11-14 11:00:00,41.18,41.22,41.16,41.22,31000.0,35.5925,35.627,35.5752,35.627,31000.0
2013-11-14 11:05:00,41.21,41.27,41.2,41.22,29200.0,35.6184,35.6702,35.6097,35.627,29200.0
2013-11-14 11:10:00,41.22,41.24,41.19,41.19,18500.0,35.627,35.6443,35.6011,35.6011,18500.0
2013-11-14 11:15:00,41.2,41.29,41.19,41.28,21500.0,35.6097,35.6875,35.6011,35.6789,21500.0
2013-11-14 11:20:00,41.28,41.34,41.28,41.33,20000.0,35.6789,35.7307,35.6789,35.7221,20000.0
2013-11-14 11:25:00,41.32,41.32,41.24,41.24,8100.0,35.7135,35.7135,35.6443,35.6443,8100.0
2013-11-14 11:30:00,41.23,41.23,41.17,41.18,15100.0,35.6357,35.6357,35.5838,35.5925,15100.0
2013-11-14 11:35:00,41.17,41.18,41.13,41.17,15200.0,35.5838,35.5925,35.5492,35.5838,15200.0
2013-11-14 11:40:00,41.18,41.23,41.16,41.23,19600.0,35.5925,35.6357,35.5752,35.6357,19600.0
2013-11-14 11:45:00,41.23,41.24,41.18,41.18,16700.0,35.6357,35.6443,35.5925,35.5925,16700.0
2013-11-14 11:50:00,41.17,41.23,41.14,41.23,17900.0,35.5838,35.6357,35.5579,35.6357,17900.0
2013-11-14 11:55:00,41.23,41.23,41.17,41.2,23700.0,35.6357,35.6357,35.5838,35.6097,23700.0
2013-11-14 12:00:00,41.2,41.21,41.16,41.21,19500.0,35.6097,35.6184,35.5752,35.6184,19500.0
2013-11-14 12:05:00,41.2,41.24,41.19,41.23,12500.0,35.6097,35.6443,35.6011,35.6357,12500.0
2013-11-14 12:10:00,41.24,41.28,41.22,41.26,60500.0,35.6443,35.6789,35.627,35.6616,60500.0
2013-11-14 12:15:00,41.26,41.27,41.21,41.21,19300.0,35.6616,35.6702,35.6184,35.6184,19300.0
2013-11-14 12:20:00,41.21,41.24,41.2,41.23,7900.0,35.6184,35.6443,35.6097,35.6357,7900.0
2013-11-14 12:25:00,41.24,41.25,41.2,41.21,15800.0,35.6443,35.653,35.6097,35.6184,15800.0
2013-11-14 12:30:00,41.2,41.23,41.19,41.22,6500.0,35.6097,35.6357,35.6011,35.627,6500.0
2013-11-14 12:35:00,41.22,41.22,41.18,41.21,14000.0,35.627,35.627,35.5925,35.6184,14000.0
2013-11-14 12:40:00,41.2,41.21,41.18,41.2,5800.0,35.6097,35.6184,35.5925,35.6097,5800.0
2013-11-14 12:45:00,41.19,41.21,41.17,41.21,33500.0,35.6011,35.6184,35.5838,35.6184,33500.0
2013-11-14 12:50:00,41.21,41.23,41.21,41.22,8100.0,35.6184,35.6357,35.6184,35.627,8100.0
2013-11-14 12:55:00,41.22,41.23,41.19,41.2,7800.0,35.627,35.6357,35.6011,35.6097,7800.0
2013-11-14 13:00:00,41.2,41.23,41.2,41.23,8900.0,35.6097,35.6357,35.6097,35.6357,8900.0
2013-11-14 13:05:00,41.25,41.28,41.25,41.27,13900.0,35.653,35.6789,35.653,35.6702,13900.0
2013-11-14 13:10:00,41.27,41.27,41.23,41.24,2700.0,35.6702,35.6702,35.6357,35.6443,2700.0
2013-11-14 13:15:00,41.24,41.29,41.24,41.28,9100.0,35.6443,35.6875,35.6443,35.6789,9100.0
2013-11-14 13:20:00,41.28,41.28,41.22,41.22,3600.0,35.6789,35.6789,35.627,35.627,3600.0
2013-11-14 13:25:00,41.22,41.23,41.19,41.21,17100.0,35.627,35.6357,35.6011,35.6184,17100.0
2013-11-14 13:30:00,41.2,41.21,41.16,41.18,20600.0,35.6097,35.6184,35.5752,35.5925,20600.0
2013-11-14 13:35:00,41.17,41.18,41.14,41.14,10300.0,35.5838,35.5925,35.5579,35.5579,10300.0
2013-11-14 13:40:00,41.14,41.17,41.14,41.15,15600.0,35.5579,35.5838,35.5579,35.5665,15600.0
2013-11-14 13:45:00,41.15,41.19,41.14,41.14,17000.0,35.5665,35.6011,35.5579,35.5579,17000.0
2013-11-14 13:50:00,41.14,41.15,41.1,41.11,18400.0,35.5579,35.5665,35.5233,35.532,18400.0
2013-11-14 13:55:00,41.1,41.12,41.06,41.07,30600.0,35.5233,35.5406,35.4887,35.4974,30600.0
2013-11-14 14:00:00,41.07,41.09,41.04,41.09,26500.0,35.4974,35.5147,35.4715,35.5147,26500.0
2013-11-14 14:05:00,41.1,41.12,41.07,41.07,9900.0,35.5233,35.5406,35.4974,35.4974,9900.0
2013-11-14 14:10:00,41.07,41.12,41.07,41.09,11600.0,35.4974,35.5406,35.4974,35.5147,11600.0
2013-11-14 14:15:00,41.1,41.13,41.08,41.13,9500.0,35.5233,35.5492,35.506,35.5492,9500.0
2013-11-14 14:20:00,41.13,41.15,41.09,41.09,14400.0,35.5492,35.5665,35.5147,35.5147,14400.0
2013-11-14 14:25:00,41.11,41.11,41.09,41.09,11000.0,35.532,35.532,35.5147,35.5147,11000.0
2013-11-14 14:30:00,41.09,41.13,41.07,41.08,17600.0,35.5147,35.5492,35.4974,35.506,17600.0
2013-11-14 14:35:00,41.08,41.11,41.08,41.09,24900.0,35.506,35.532,35.506,35.5147,24900.0
2013-11-14 14:40:00,41.09,41.13,41.08,41.09,82100.0,35.5147,35.5492,35.506,35.5147,82100.0
2013-11-14 14:45:00,41.08,41.08,41.03,41.03,35100.0,35.506,35.506,35.4628,35.4628,35100.0
2013-11-14 14:50:00,41.03,41.04,40.94,40.95,52100.0,35.4628,35.4715,35.385,35.3937,52100.0
2013-11-14 14:55:00,40.96,41.02,40.96,41.02,21400.0,35.4023,35.4542,35.4023,35.4542,21400.0
2013-11-14 15:00:00,41.02,41.05,41.02,41.03,12600.0,35.4542,35.4801,35.4542,35.4628,12600.0
2013-11-14 15:05:00,41.04,41.05,41.0,41.03,12900.0,35.4715,35.4801,35.4369,35.4628,12900.0
2013-11-14 15:10:00,41.02,41.05,41.02,41.03,14000.0,35.4542,35.4801,35.4542,35.4628,14000.0
2013-11-14 15:15:00,41.03,41.05,41.02,41.02,22900.0,35.4628,35.4801,35.4542,35.4542,22900.0
2013-11-14 15:20:00,41.02,41.03,41.01,41.02,26800.0,35.4542,35.4628,35.4455,35.4542,26800.0
2013-11-14 15:25:00,41.03,41.07,41.02,41.03,41300.0,35.4628,35.4974,35.4542,35.4628,41300.0
2013-11-14 15:30:00,41.03,41.03,41.0,41.03,48100.0,35.4628,35.4628,35.4369,35.4628,48100.0
2013-11-14 15:35:00,41.03,41.05,41.0,41.05,66100.0,35.4628,35.4801,35.4369,35.4801,66100.0
2013-11-14 15:40:00,41.05,41.05,41.01,41.01,50200.0,35.4801,35.4801,35.4455,35.4455,50200.0
2013-11-14 15:45:00,41.02,41.05,41.01,41.01,73900.0,35.4542,35.4801,35.4455,35.4455,73900.0
2013-11-14 15:50:00,41.02,41.02,40.99,41.0,48400.0,35.4542,35.4542,35.4282,35.4369,48400.0
2013-11-14 15:55:00,40.99,41.02,40.99,41.01,96100.0,35.4282,35.4542,35.4282,35.4455,96100.0
2013-11-15 09:30:00,40.87,41.1,40.87,40.95,232200.0,35.3245,35.5233,35.3245,35.3937,232200.0
2013-11-15 09:35:00,40.94,41.05,40.94,41.05,17700.0,35.385,35.4801,35.385,35.4801,17700.0
2013-11-15 09:40:00,41.05,41.2,41.03,41.09,35000.0,35.4801,35.6097,35.4628,35.5147,35000.0
2013-11-15 09:45:00,41.09,41.16,41.05,41.14,36100.0,35.5147,35.5752,35.4801,35.5579,36100.0
2013-11-15 09:50:00,41.15,41.16,41.06,41.15,35700.0,35.5665,35.5752,35.4887,35.5665,35700.0
2013-11-15 09:55:00,41.15,41.19,41.05,41.14,40900.0,35.5665,35.6011,35.4801,35.5579,40900.0
2013-11-15 10:00:00,41.14,41.15,40.97,40.98,38500.0,35.5579,35.5665,35.411,35.4196,38500.0
2013-11-15 10:05:00,40.98,41.07,40.98,41.01,34800.0,35.4196,35.4974,35.4196,35.4455,34800.0
2013-11-15 10:10:00,41.01,41.08,40.97,41.07,47600.0,35.4455,35.506,35.411,35.4974,47600.0
2013-11-15 10:15:00,41.07,41.07,41.0,41.01,20000.0,35.4974,35.4974,35.4369,35.4455,20000.0
2013-11-15 10:20:00,41.02,41.06,40.98,41.02,42400.0,35.4542,35.4887,35.4196,35.4542,42400.0
2013-11-15 10:25:00,41.04,41.04,41.0,41.0,18800.0,35.4715,35.4715,35.4369,35.4369,18800.0
2013-11-15 10:30:00,41.0,41.02,40.97,40.97,44600.0,35.4369,35.4542,35.411,35.411,44600.0
2013-11-15 10:35:00,40.98,41.0,40.98,40.99,32400.0,35.4196,35.4369,35.4196,35.4282,32400.0
2013-11-15 10:40:00,40.99,41.0,40.95,40.99,9000.0,35.4282,35.4369,35.3937,35.4282,9000.0
2013-11-15 10:45:00,41.0,41.0,40.96,40.99,18600.0,35.4369,35.4369,35.4023,35.4282,18600.0
2013-11-15 10:50:00,40.99,41.0,40.89,40.9,18800.0,35.4282,35.4369,35.3418,35.3504,18800.0
2013-11-15 10:55:00,40.89,40.9,40.85,40.9,18100.0,35.3418,35.3504,35.3072,35.3504,18100.0
2013-11-15 11:00:00,40.9,40.95,40.9,40.95,19800.0,35.3504,35.3937,35.3504,35.3937,19800.0
2013-11-15 11:05:00,40.95,40.97,40.89,40.93,53300.0,35.3937,35.411,35.3418,35.3764,53300.0
2013-11-15 11:10:00,40.94,40.94,40.9,40.91,8700.0,35.385,35.385,35.3504,35.3591,8700.0
2013-11-15 11:15:00,40.91,40.93,40.9,40.9,21000.0,35.3591,35.3764,35.3504,35.3504,21000.0
2013-11-15 11:20:00,40.9,40.91,40.89,40.91,7300.0,35.3504,35.3591,35.3418,35.3591,7300.0
2013-11-15 11:25:00,40.91,40.93,40.91,40.93,14200.0,35.3591,35.3764,35.3591,35.3764,14200.0
2013-11-15 11:30:00,40.92,40.97,40.92,40.97,9300.0,35.3677,35.411,35.3677,35.411,9300.0
2013-11-15 11:35:00,40.97,41.01,40.95,40.95,55000.0,35.411,35.4455,35.3937,35.3937,55000.0
2013-11-15 11:40:00,40.95,40.95,40.91,40.92,30000.0,35.3937,35.3937,35.3591,35.3677,30000.0
2013-11-15 11:45:00,40.92,40.94,40.91,40.93,10800.0,35.3677,35.385,35.3591,35.3764,10800.0
2013-11-15 11:50:00,40.94,40.94,40.9,40.92,41100.0,35.385,35.385,35.3504,35.3677,41100.0
2013-11-15 11:55:00,40.91,40.93,40.89,40.89,8400.0,35.3591,35.3764,35.3418,35.3418,8400.0
2013-11-15 12:00:00,40.89,40.9,40.86,40.86,5100.0,35.3418,35.3504,35.3159,35.3159,5100.0
2013-11-15 12:05:00,40.86,40.92,40.86,40.92,19500.0,35.3159,35.3677,35.3159,35.3677,19500.0
2013-11-15 12:10:00,40.92,40.94,40.89,40.9,56300.0,35.3677,35.385,35.3418,35.3504,56300.0
2013-11-15 12:15:00,40.91,40.92,40.91,40.91,9000.0,35.3591,35.3677,35.3591,35.3591,9000.0
2013-11-15 12:20:00,40.91,40.91,40.88,40.89,8600.0,35.3591,35.3591,35.3332,35.3418,8600.0
2013-11-15 12:25:00,40.89,40.92,40.89,40.9,11800.0,35.3418,35.3677,35.3418,35.3504,11800.0
2013-11-15 12:30:00,40.9,40.93,40.9,40.93,15100.0,35.3504,35.3764,35.3504,35.3764,15100.0
2013-11-15 12:35:00,40.92,40.94,40.92,40.94,22800.0,35.3677,35.385,35.3677,35.385,22800.0
2013-11-15 12:40:00,40.94,40.97,40.94,40.96,14200.0,35.385,35.411,35.385,35.4023,14200.0
2013-11-15 12:45:00,40.96,40.98,40.95,40.97,11600.0,35.4023,35.4196,35.3937,35.411,11600.0
2013-11-15 12:50:00,40.97,40.98,40.96,40.97,13800.0,35.411,35.4196,35.4023,35.411,13800.0
2013-11-15 12:55:00,40.97,40.97,40.95,40.96,6900.0,35.411,35.411,35.3937,35.4023,6900.0
2013-11-15 13:00:00,40.95,40.97,40.95,40.97,14100.0,35.3937,35.411,35.3937,35.411,14100.0
2013-11-15 13:05:00,40.97,41.0,40.97,41.0,16100.0,35.411,35.4369,35.411,35.4369,16100.0
2013-11-15 13:10:00,41.0,41.01,40.98,40.99,32100.0,35.4369,35.4455,35.4196,35.4282,32100.0
2013-11-15 13:15:00,40.99,41.0,40.98,40.99,3200.0,35.4282,35.4369,35.4196,35.4282,3200.0
2013-11-15 13:20:00,41.0,41.03,41.0,41.03,8300.0,35.4369,35.4628,35.4369,35.4628,8300.0
2013-11-15 13:25:00,41.03,41.05,41.02,41.04,10500.0,35.4628,35.4801,35.4542,35.4715,10500.0
2013-11-15 13:30:00,41.04,41.05,41.04,41.04,14100.0,35.4715,35.4801,35.4715,35.4715,14100.0
2013-11-15 13:35:00,41.04,41.05,41.02,41.05,18300.0,35.4715,35.4801,35.4542,35.4801,18300.0
2013-11-15 13:40:00,41.05,41.07,41.05,41.05,6200.0,35.4801,35.4974,35.4801,35.4801,6200.0
2013-11-15 13:45:00,41.06,41.09,41.06,41.06,11800.0,35.4887,35.5147,35.4887,35.4887,11800.0
2013-11-15 13:50:00,41.06,41.07,41.02,41.02,8800.0,35.4887,35.4974,35.4542,35.4542,8800.0
2013-11-15 13:55:00,41.02,41.04,41.01,41.04,13000.0,35.4542,35.4715,35.4455,35.4715,13000.0
2013-11-15 14:00:00,41.04,41.06,41.04,41.06,17200.0,35.4715,35.4887,35.4715,35.4887,17200.0
2013-11-15 14:05:00,41.05,41.06,41.04,41.04,7300.0,35.4801,35.4887,35.4715,35.4715,7300.0
2013-11-15 14:10:00,41.04,41.07,41.04,41.07,12000.0,35.4715,35.4974,35.4715,35.4974,12000.0
2013-11-15 14:15:00,41.07,41.08,41.06,41.06,17600.0,35.4974,35.506,35.4887,35.4887,17600.0
2013-11-15 14:20:00,41.06,41.08,41.06,41.07,14900.0,35.4887,35.506,35.4887,35.4974,14900.0
2013-11-15 14:25:00,41.07,41.1,41.06,41.08,12600.0,35.4974,35.5233,35.4887,35.506,12600.0
2013-11-15 14:30:00,41.09,41.11,41.08,41.1,30100.0,35.5147,35.532,35.506,35.5233,30100.0
2013-11-15 14:35:00,41.09,41.1,41.09,41.1,10900.0,35.5147,35.5233,35.5147,35.5233,10900.0
2013-11-15 14:40:00,41.1,41.1,41.08,41.08,9900.0,35.5233,35.5233,35.506,35.506,9900.0
2013-11-15 14:45:00,41.09,41.09,41.06,41.07,14000.0,35.5147,35.5147,35.4887,35.4974,14000.0
2013-11-15 14:50:00,41.07,41.09,41.06,41.08,18900.0,35.4974,35.5147,35.4887,35.506,18900.0
2013-11-15 14:55:00,41.09,41.11,41.08,41.09,12500.0,35.5147,35.532,35.506,35.5147,12500.0
2013-11-15 15:00:00,41.09,41.12,41.09,41.12,12600.0,35.5147,35.5406,35.5147,35.5406,12600.0
2013-11-15 15:05:00,41.12,41.16,41.12,41.15,15400.0,35.5406,35.5752,35.5406,35.5665,15400.0
2013-11-15 15:10:00,41.15,41.2,41.14,41.2,43600.0,35.5665,35.6097,35.5579,35.6097,43600.0
2013-11-15 15:15:00,41.2,41.2,41.17,41.19,29800.0,35.6097,35.6097,35.5838,35.6011,29800.0
2013-11-15 15:20:00,41.19,41.2,41.17,41.2,36100.0,35.6011,35.6097,35.5838,35.6097,36100.0
2013-11-15 15:25:00,41.19,41.2,41.18,41.19,27000.0,35.6011,35.6097,35.5925,35.6011,27000.0
2013-11-15 15:30:00,41.18,41.19,41.16,41.16,10900.0,35.5925,35.6011,35.5752,35.5752,10900.0
2013-11-15 15:35:00,41.16,41.16,41.09,41.09,35700.0,35.5752,35.5752,35.5147,35.5147,35700.0
2013-11-15 15:40:00,41.09,41.17,41.09,41.15,60400.0,35.5147,35.5838,35.5147,35.5665,60400.0
2013-11-15 15:45:00,41.15,41.18,41.14,41.16,41100.0,35.5665,35.5925,35.5579,35.5752,41100.0
2013-11-15 15:50:00,41.16,41.16,41.13,41.14,42900.0,35.5752,35.5752,35.5492,35.5579,42900.0
2013-11-15 15:55:00,41.14,41.17,41.14,41.17,158600.0,35.5579,35.5838,35.5579,35.5838,158600.0
2013-11-18 09:30:00,41.2,41.25,41.11,41.14,25400.0,35.6097,35.653,35.532,35.5579,25400.0
2013-11-18 09:35:00,41.14,41.14,40.98,41.01,18300.0,35.5579,35.5579,35.4196,35.4455,18300.0
2013-11-18 09:40:00,41.01,41.03,40.96,40.97,16500.0,35.4455,35.4628,35.4023,35.411,16500.0
2013-11-18 09:45:00,40.97,41.14,40.97,41.11,22200.0,35.411,35.5579,35.411,35.532,22200.0
2013-11-18 09:50:00,41.1,41.1,41.03,41.08,53300.0,35.5233,35.5233,35.4628,35.506,53300.0
2013-11-18 09:55:00,41.07,41.07,40.94,41.03,151400.0,35.4974,35.4974,35.385,35.4628,151400.0
2013-11-18 10:00:00,41.03,41.06,40.99,41.0,39300.0,35.4628,35.4887,35.4282,35.4369,39300.0
2013-11-18 10:05:00,41.01,41.01,40.93,40.98,24600.0,35.4455,35.4455,35.3764,35.4196,24600.0
2013-11-18 10:10:00,40.98,40.98,40.94,40.98,39200.0,35.4196,35.4196,35.385,35.4196,39200.0
2013-11-18 10:15:00,40.97,41.02,40.97,40.98,34600.0,35.411,35.4542,35.411,35.4196,34600.0
2013-11-18 10:20:00,40.98,41.01,40.96,40.96,43600.0,35.4196,35.4455,35.4023,35.4023,43600.0
2013-11-18 10:25:00,40.96,40.98,40.96,40.96,29900.0,35.4023,35.4196,35.4023,35.4023,29900.0
2013-11-18 10:30:00,40.95,40.97,40.95,40.97,34800.0,35.3937,35.411,35.3937,35.411,34800.0
2013-11-18 10:35:00,40.96,40.96,40.93,40.94,22700.0,35.4023,35.4023,35.3764,35.385,22700.0
2013-11-18 10:40:00,40.93,40.94,40.88,40.9,31100.0,35.3764,35.385,35.3332,35.3504,31100.0
2013-11-18 10:45:00,40.9,40.9,40.88,40.89,19000.0,35.3504,35.3504,35.3332,35.3418,19000.0
2013-11-18 10:50:00,40.89,40.89,40.84,40.85,27200.0,35.3418,35.3418,35.2986,35.3072,27200.0
2013-11-18 10:55:00,40.85,40.85,40.79,40.8,15100.0,35.3072,35.3072,35.2554,35.264,15100.0
2013-11-18 11:00:00,40.79,40.83,40.76,40.82,16400.0,35.2554,35.2899,35.2294,35.2813,16400.0
2013-11-18 11:05:00,40.82,40.83,40.75,40.75,33000.0,35.2813,35.2899,35.2208,35.2208,33000.0
2013-11-18 11:10:00,40.75,40.82,40.75,40.78,28800.0,35.2208,35.2813,35.2208,35.2467,28800.0
2013-11-18 11:15:00,40.79,40.81,40.75,40.8,26800.0,35.2554,35.2727,35.2208,35.264,26800.0
2013-11-18 11:20:00,40.81,40.85,40.8,40.85,53800.0,35.2727,35.3072,35.264,35.3072,53800.0
2013-11-18 11:25:00,40.85,40.89,40.84,40.88,28700.0,35.3072,35.3418,35.2986,35.3332,28700.0
2013-11-18 11:30:00,40.88,40.88,40.84,40.84,18700.0,35.3332,35.3332,35.2986,35.2986,18700.0
2013-11-18 11:35:00,40.85,40.85,40.8,40.81,22700.0,35.3072,35.3072,35.264,35.2727,22700.0
2013-11-18 11:40:00,40.8,40.87,40.78,40.86,21100.0,35.264,35.3245,35.2467,35.3159,21100.0
2013-11-18 11:45:00,40.85,40.87,40.83,40.83,25600.0,35.3072,35.3245,35.2899,35.2899,25600.0
2013-11-18 11:50:00,40.84,40.89,40.84,40.89,36400.0,35.2986,35.3418,35.2986,35.3418,36400.0
2013-11-18 11:55:00,40.9,40.91,40.88,40.89,16400.0,35.3504,35.3591,35.3332,35.3418,16400.0
2013-11-18 12:00:00,40.89,40.9,40.88,40.88,8300.0,35.3418,35.3504,35.3332,35.3332,8300.0
2013-11-18 12:05:00,40.88,40.91,40.87,40.91,22900.0,35.3332,35.3591,35.3245,35.3591,22900.0
2013-11-18 12:10:00,40.91,40.92,40.89,40.92,17500.0,35.3591,35.3677,35.3418,35.3677,17500.0
2013-11-18 12:15:00,40.92,40.92,40.87,40.89,37800.0,35.3677,35.3677,35.3245,35.3418,37800.0
2013-11-18 12:20:00,40.89,40.9,40.89,40.9,7700.0,35.3418,35.3504,35.3418,35.3504,7700.0
2013-11-18 12:25:00,40.9,40.94,40.89,40.92,37000.0,35.3504,35.385,35.3418,35.3677,37000.0
2013-11-18 12:30:00,40.92,40.93,40.89,40.9,30900.0,35.3677,35.3764,35.3418,35.3504,30900.0
2013-11-18 12:35:00,40.9,40.93,40.89,40.93,43300.0,35.3504,35.3764,35.3418,35.3764,43300.0
2013-11-18 12:40:00,40.93,40.96,40.93,40.94,34300.0,35.3764,35.4023,35.3764,35.385,34300.0
2013-11-18 12:45:00,40.94,40.99,40.93,40.99,78800.0,35.385,35.4282,35.3764,35.4282,78800.0
2013-11-18 12:50:00,40.99,41.01,40.97,40.99,91600.0,35.4282,35.4455,35.411,35.4282,91600.0
2013-11-18 12:55:00,40.99,40.99,40.96,40.97,26900.0,35.4282,35.4282,35.4023,35.411,26900.0
2013-11-18 13:00:00,40.97,41.01,40.96,40.99,34000.0,35.411,35.4455,35.4023,35.4282,34000.0
2013-11-18 13:05:00,40.99,41.01,40.99,41.0,16800.0,35.4282,35.4455,35.4282,35.4369,16800.0
2013-11-18 13:10:00,41.0,41.02,40.98,40.99,28400.0,35.4369,35.4542,35.4196,35.4282,28400.0
2013-11-18 13:15:00,40.99,41.01,40.98,41.01,37900.0,35.4282,35.4455,35.4196,35.4455,37900.0
2013-11-18 13:20:00,41.0,41.01,40.98,41.0,77200.0,35.4369,35.4455,35.4196,35.4369,77200.0
2013-11-18 13:25:00,41.0,41.01,40.96,40.99,181800.0,35.4369,35.4455,35.4023,35.4282,181800.0
2013-11-18 13:30:00,40.99,41.04,40.96,41.03,108000.0,35.4282,35.4715,35.4023,35.4628,108000.0
2013-11-18 13:35:00,41.03,41.08,41.0,41.03,80600.0,35.4628,35.506,35.4369,35.4628,80600.0
2013-11-18 13:40:00,41.03,41.03,41.0,41.02,14500.0,35.4628,35.4628,35.4369,35.4542,14500.0
2013-11-18 13:45:00,41.01,41.05,41.01,41.04,34100.0,35.4455,35.4801,35.4455,35.4715,34100.0
2013-11-18 13:50:00,41.04,41.04,41.01,41.02,9600.0,35.4715,35.4715,35.4455,35.4542,9600.0
2013-11-18 13:55:00,41.02,41.03,41.01,41.03,22100.0,35.4542,35.4628,35.4455,35.4628,22100.0
2013-11-18 14:00:00,41.03,41.04,40.98,41.01,47300.0,35.4628,35.4715,35.4196,35.4455,47300.0
2013-11-18 14:05:00,41.02,41.03,41.01,41.02,15300.0,35.4542,35.4628,35.4455,35.4542,15300.0
2013-11-18 14:10:00,41.01,41.02,40.99,41.0,35600.0,35.4455,35.4542,35.4282,35.4369,35600.0
2013-11-18 14:15:00,41.0,41.03,41.0,41.02,30400.0,35.4369,35.4628,35.4369,35.4542,30400.0
2013-11-18 14:20:00,41.02,41.02,40.99,40.99,47500.0,35.4542,35.4542,35.4282,35.4282,47500.0
2013-11-18 14:25:00,41.01,41.02,40.99,41.01,32100.0,35.4455,35.4542,35.4282,35.4455,32100.0
2013-11-18 14:30:00,41.0,41.01,40.98,41.0,38600.0,35.4369,35.4455,35.4196,35.4369,38600.0
2013-11-18 14:35:00,41.0,41.0,40.97,41.0,27700.0,35.4369,35.4369,35.411,35.4369,27700.0
2013-11-18 14:40:00,41.0,41.0,40.96,40.97,24500.0,35.4369,35.4369,35.4023,35.411,24500.0
2013-11-18 14:45:00,40.97,41.01,40.96,40.98,30100.0,35.411,35.4455,35.4023,35.4196,30100.0
2013-11-18 14:50:00,40.98,41.01,40.97,40.99,27600.0,35.4196,35.4455,35.411,35.4282,27600.0
2013-11-18 14:55:00,41.0,41.01,40.96,40.99,39300.0,35.4369,35.4455,35.4023,35.4282,39300.0
2013-11-18 15:00:00,40.98,41.0,40.98,40.98,27800.0,35.4196,35.4369,35.4196,35.4196,27800.0
2013-11-18 15:05:00,40.99,41.02,40.98,41.01,60300.0,35.4282,35.4542,35.4196,35.4455,60300.0
2013-11-18 15:10:00,41.01,41.02,40.96,40.99,38100.0,35.4455,35.4542,35.4023,35.4282,38100.0
2013-11-18 15:15:00,41.0,41.0,40.97,41.0,50400.0,35.4369,35.4369,35.411,35.4369,50400.0
2013-11-18 15:20:00,40.99,41.0,40.96,40.96,30800.0,35.4282,35.4369,35.4023,35.4023,30800.0
2013-11-18 15:25:00,40.96,41.0,40.95,40.98,181200.0,35.4023,35.4369,35.3937,35.4196,181200.0
2013-11-18 15:30:00,40.98,41.01,40.95,41.01,52700.0,35.4196,35.4455,35.3937,35.4455,52700.0
2013-11-18 15:35:00,41.0,41.01,40.96,41.0,59300.0,35.4369,35.4455,35.4023,35.4369,59300.0
2013-11-18 15:40:00,41.0,41.0,40.97,41.0,32900.0,35.4369,35.4369,35.411,35.4369,32900.0
2013-11-18 15:45:00,40.99,41.01,40.97,40.97,86900.0,35.4282,35.4455,35.411,35.411,86900.0
2013-11-18 15:50:00,40.97,40.99,40.96,40.96,31300.0,35.411,35.4282,35.4023,35.4023,31300.0
2013-11-18 15:55:00,40.96,41.05,40.94,41.01,237800.0,35.4023,35.4801,35.385,35.4455,237800.0
2013-11-19 09:30:00,41.09,41.21,41.07,41.07,72700.0,35.5147,35.6184,35.4974,35.4974,72700.0
2013-11-19 09:35:00,41.09,41.2,41.08,41.13,23600.0,35.5147,35.6097,35.506,35.5492,23600.0
2013-11-19 09:40:00,41.13,41.13,41.03,41.11,23400.0,35.5492,35.5492,35.4628,35.532,23400.0
2013-11-19 09:45:00,41.1,41.1,41.03,41.05,20900.0,35.5233,35.5233,35.4628,35.4801,20900.0
2013-11-19 09:50:00,41.03,41.04,40.95,41.03,53300.0,35.4628,35.4715,35.3937,35.4628,53300.0
2013-11-19 09:55:00,41.03,41.04,40.95,40.96,13700.0,35.4628,35.4715,35.3937,35.4023,13700.0
2013-11-19 10:00:00,40.95,41.0,40.95,40.99,45900.0,35.3937,35.4369,35.3937,35.4282,45900.0
2013-11-19 10:05:00,40.98,40.98,40.9,40.92,29700.0,35.4196,35.4196,35.3504,35.3677,29700.0
2013-11-19 10:10:00,40.91,40.95,40.89,40.95,30600.0,35.3591,35.3937,35.3418,35.3937,30600.0
2013-11-19 10:15:00,40.95,40.98,40.95,40.96,18500.0,35.3937,35.4196,35.3937,35.4023,18500.0
2013-11-19 10:20:00,40.95,41.02,40.95,41.01,29300.0,35.3937,35.4542,35.3937,35.4455,29300.0
2013-11-19 10:25:00,41.01,41.06,41.0,41.05,18800.0,35.4455,35.4887,35.4369,35.4801,18800.0
2013-11-19 10:30:00,41.06,41.08,41.05,41.05,17300.0,35.4887,35.506,35.4801,35.4801,17300.0
2013-11-19 10:35:00,41.04,41.08,41.01,41.07,24900.0,35.4715,35.506,35.4455,35.4974,24900.0
2013-11-19 10:40:00,41.06,41.06,41.04,41.06,16000.0,35.4887,35.4887,35.4715,35.4887,16000.0
2013-11-19 10:45:00,41.06,41.11,41.06,41.1,27100.0,35.4887,35.532,35.4887,35.5233,27100.0
2013-11-19 10:50:00,41.1,41.12,41.09,41.1,38800.0,35.5233,35.5406,35.5147,35.5233,38800.0
2013-11-19 10:55:00,41.1,41.11,41.07,41.11,42500.0,35.5233,35.532,35.4974,35.532,42500.0
2013-11-19 11:00:00,41.11,41.11,41.02,41.02,27700.0,35.532,35.532,35.4542,35.4542,27700.0
2013-11-19 11:05:00,41.03,41.05,41.02,41.05,32800.0,35.4628,35.4801,35.4542,35.4801,32800.0
2013-11-19 11:10:00,41.04,41.05,41.0,41.02,40700.0,35.4715,35.4801,35.4369,35.4542,40700.0
2013-11-19 11:15:00,41.02,41.03,40.99,40.99,17800.0,35.4542,35.4628,35.4282,35.4282,17800.0
2013-11-19 11:20:00,40.98,41.0,40.95,40.97,70600.0,35.4196,35.4369,35.3937,35.411,70600.0
2013-11-19 11:25:00,40.96,41.0,40.95,40.97,73200.0,35.4023,35.4369,35.3937,35.411,73200.0
2013-11-19 11:30:00,40.96,40.98,40.95,40.96,21600.0,35.4023,35.4196,35.3937,35.4023,21600.0
2013-11-19 11:35:00,40.96,40.96,40.96,40.96,4500.0,35.4023,35.4023,35.4023,35.4023,4500.0
2013-11-19 11:40:00,40.96,40.96,40.94,40.96,42900.0,35.4023,35.4023,35.385,35.4023,42900.0
2013-11-19 11:45:00,40.95,40.98,40.95,40.96,25300.0,35.3937,35.4196,35.3937,35.4023,25300.0
2013-11-19 11:50:00,40.97,40.99,40.96,40.98,11200.0,35.411,35.4282,35.4023,35.4196,11200.0
2013-11-19 11:55:00,40.96,40.98,40.96,40.98,6500.0,35.4023,35.4196,35.4023,35.4196,6500.0
2013-11-19 12:00:00,40.97,41.03,40.97,41.03,10600.0,35.411,35.4628,35.411,35.4628,10600.0
2013-11-19 12:05:00,41.03,41.05,41.02,41.03,10600.0,35.4628,35.4801,35.4542,35.4628,10600.0
2013-11-19 12:10:00,41.01,41.01,40.98,41.0,8600.0,35.4455,35.4455,35.4196,35.4369,8600.0
2013-11-19 12:15:00,41.01,41.01,40.99,41.01,5800.0,35.4455,35.4455,35.4282,35.4455,5800.0
2013-11-19 12:20:00,41.01,41.08,41.0,41.08,16200.0,35.4455,35.506,35.4369,35.506,16200.0
2013-11-19 12:25:00,41.08,41.09,41.06,41.07,15000.0,35.506,35.5147,35.4887,35.4974,15000.0
2013-11-19 12:30:00,41.07,41.1,41.06,41.09,16400.0,35.4974,35.5233,35.4887,35.5147,16400.0
2013-11-19 12:35:00,41.09,41.11,41.08,41.1,11800.0,35.5147,35.532,35.506,35.5233,11800.0
2013-11-19 12:40:00,41.1,41.11,41.08,41.09,10700.0,35.5233,35.532,35.506,35.5147,10700.0
2013-11-19 12:45:00,41.1,41.1,41.09,41.09,10900.0,35.5233,35.5233,35.5147,35.5147,10900.0
2013-11-19 12:50:00,41.09,41.11,41.08,41.08,8000.0,35.5147,35.532,35.506,35.506,8000.0
2013-11-19 12:55:00,41.08,41.09,41.06,41.09,7900.0,35.506,35.5147,35.4887,35.5147,7900.0
2013-11-19 13:00:00,41.1,41.11,41.09,41.09,14500.0,35.5233,35.532,35.5147,35.5147,14500.0
2013-11-19 13:05:00,41.08,41.11,41.06,41.1,24700.0,35.506,35.532,35.4887,35.5233,24700.0
2013-11-19 13:10:00,41.1,41.11,41.09,41.1,20900.0,35.5233,35.532,35.5147,35.5233,20900.0
2013-11-19 13:15:00,41.1,41.14,41.1,41.1,25200.0,35.5233,35.5579,35.5233,35.5233,25200.0
2013-11-19 13:20:00,41.1,41.11,41.06,41.06,14800.0,35.5233,35.532,35.4887,35.4887,14800.0
2013-11-19 13:25:00,41.06,41.09,41.05,41.05,20300.0,35.4887,35.5147,35.4801,35.4801,20300.0
2013-11-19 13:30:00,41.04,41.06,41.03,41.03,16900.0,35.4715,35.4887,35.4628,35.4628,16900.0
2013-11-19 13:35:00,41.03,41.03,41.0,41.01,13000.0,35.4628,35.4628,35.4369,35.4455,13000.0
2013-11-19 13:40:00,41.01,41.02,41.0,41.02,14700.0,35.4455,35.4542,35.4369,35.4542,14700.0
2013-11-19 13:45:00,41.01,41.01,40.98,41.01,11900.0,35.4455,35.4455,35.4196,35.4455,11900.0
2013-11-19 13:50:00,41.01,41.01,40.98,40.99,9200.0,35.4455,35.4455,35.4196,35.4282,9200.0
2013-11-19 13:55:00,40.99,41.0,40.95,40.96,9600.0,35.4282,35.4369,35.3937,35.4023,9600.0
2013-11-19 14:00:00,40.96,41.01,40.96,40.96,18800.0,35.4023,35.4455,35.4023,35.4023,18800.0
2013-11-19 14:05:00,40.96,40.96,40.9,40.91,45000.0,35.4023,35.4023,35.3504,35.3591,45000.0
2013-11-19 14:10:00,40.9,40.94,40.9,40.94,12300.0,35.3504,35.385,35.3504,35.385,12300.0
2013-11-19 14:15:00,40.94,40.95,40.93,40.94,12500.0,35.385,35.3937,35.3764,35.385,12500.0
2013-11-19 14:20:00,40.94,40.94,40.89,40.91,9800.0,35.385,35.385,35.3418,35.3591,9800.0
2013-11-19 14:25:00,40.91,40.91,40.87,40.87,14800.0,35.3591,35.3591,35.3245,35.3245,14800.0
2013-11-19 14:30:00,40.88,40.91,40.88,40.91,10700.0,35.3332,35.3591,35.3332,35.3591,10700.0
2013-11-19 14:35:00,40.92,40.92,40.89,40.89,19400.0,35.3677,35.3677,35.3418,35.3418,19400.0
2013-11-19 14:40:00,40.9,40.91,40.87,40.89,20700.0,35.3504,35.3591,35.3245,35.3418,20700.0
2013-11-19 14:45:00,40.88,40.89,40.87,40.89,13600.0,35.3332,35.3418,35.3245,35.3418,13600.0
2013-11-19 14:50:00,40.88,40.89,40.85,40.85,21000.0,35.3332,35.3418,35.3072,35.3072,21000.0
2013-11-19 14:55:00,40.85,40.86,40.82,40.82,15600.0,35.3072,35.3159,35.2813,35.2813,15600.0
2013-11-19 15:00:00,40.82,40.87,40.82,40.85,21900.0,35.2813,35.3245,35.2813,35.3072,21900.0
2013-11-19 15:05:00,40.85,40.9,40.85,40.9,23100.0,35.3072,35.3504,35.3072,35.3504,23100.0
2013-11-19 15:10:00,40.89,40.9,40.87,40.89,14700.0,35.3418,35.3504,35.3245,35.3418,14700.0
2013-11-19 15:15:00,40.9,40.93,40.89,40.91,24400.0,35.3504,35.3764,35.3418,35.3591,24400.0
2013-11-19 15:20:00,40.9,40.91,40.87,40.87,19100.0,35.3504,35.3591,35.3245,35.3245,19100.0
2013-11-19 15:25:00,40.88,40.91,40.88,40.91,20600.0,35.3332,35.3591,35.3332,35.3591,20600.0
2013-11-19 15:30:00,40.91,40.91,40.86,40.86,34400.0,35.3591,35.3591,35.3159,35.3159,34400.0
2013-11-19 15:35:00,40.86,40.89,40.86,40.87,29300.0,35.3159,35.3418,35.3159,35.3245,29300.0
2013-11-19 15:40:00,40.87,40.88,40.85,40.86,41700.0,35.3245,35.3332,35.3072,35.3159,41700.0
2013-11-19 15:45:00,40.86,40.88,40.83,40.88,54300.0,35.3159,35.3332,35.2899,35.3332,54300.0
2013-11-19 15:50:00,40.88,40.91,40.85,40.88,79000.0,35.3332,35.3591,35.3072,35.3332,79000.0
2013-11-19 15:55:00,40.88,40.93,40.88,40.92,76200.0,35.3332,35.3764,35.3332,35.3677,76200.0
2013-11-20 09:30:00,40.88,40.92,40.79,40.87,30400.0,35.3332,35.3677,35.2554,35.3245,30400.0
2013-11-20 09:35:00,40.87,40.88,40.68,40.68,15000.0,35.3245,35.3332,35.1603,35.1603,15000.0
2013-11-20 09:40:00,40.68,40.82,40.68,40.8,5100.0,35.1603,35.2813,35.1603,35.264,5100.0
2013-11-20 09:45:00,40.8,40.88,40.75,40.75,21400.0,35.264,35.3332,35.2208,35.2208,21400.0
2013-11-20 09:50:00,40.75,40.91,40.75,40.9,71200.0,35.2208,35.3591,35.2208,35.3504,71200.0
2013-11-20 09:55:00,40.92,40.98,40.91,40.94,33100.0,35.3677,35.4196,35.3591,35.385,33100.0
2013-11-20 10:00:00,40.94,40.97,40.91,40.91,24000.0,35.385,35.411,35.3591,35.3591,24000.0
2013-11-20 10:05:00,40.93,40.97,40.91,40.96,17600.0,35.3764,35.411,35.3591,35.4023,17600.0
2013-11-20 10:10:00,40.95,40.98,40.91,40.95,22700.0,35.3937,35.4196,35.3591,35.3937,22700.0
2013-11-20 10:15:00,40.96,40.99,40.95,40.99,9600.0,35.4023,35.4282,35.3937,35.4282,9600.0
2013-11-20 10:20:00,40.98,41.1,40.97,41.1,29500.0,35.4196,35.5233,35.411,35.5233,29500.0
2013-11-20 10:25:00,41.09,41.1,41.04,41.08,18200.0,35.5147,35.5233,35.4715,35.506,18200.0
2013-11-20 10:30:00,41.09,41.11,41.04,41.05,18400.0,35.5147,35.532,35.4715,35.4801,18400.0
2013-11-20 10:35:00,41.03,41.05,40.95,40.98,16000.0,35.4628,35.4801,35.3937,35.4196,16000.0
2013-11-20 10:40:00,40.98,41.03,40.96,40.99,11400.0,35.4196,35.4628,35.4023,35.4282,11400.0
2013-11-20 10:45:00,41.0,41.07,40.98,41.07,38100.0,35.4369,35.4974,35.4196,35.4974,38100.0
2013-11-20 10:50:00,41.08,41.1,41.06,41.1,33600.0,35.506,35.5233,35.4887,35.5233,33600.0
2013-11-20 10:55:00,41.09,41.1,41.05,41.06,29300.0,35.5147,35.5233,35.4801,35.4887,29300.0
2013-11-20 11:00:00,41.06,41.06,40.97,40.99,16600.0,35.4887,35.4887,35.411,35.4282,16600.0
2013-11-20 11:05:00,40.99,41.02,40.94,40.96,17700.0,35.4282,35.4542,35.385,35.4023,17700.0
2013-11-20 11:10:00,40.97,40.99,40.96,40.96,5900.0,35.411,35.4282,35.4023,35.4023,5900.0
2013-11-20 11:15:00,40.96,41.01,40.93,41.01,30000.0,35.4023,35.4455,35.3764,35.4455,30000.0
2013-11-20 11:20:00,41.01,41.03,40.96,40.96,20200.0,35.4455,35.4628,35.4023,35.4023,20200.0
2013-11-20 11:25:00,40.96,41.03,40.96,41.0,9200.0,35.4023,35.4628,35.4023,35.4369,9200.0
2013-11-20 11:30:00,41.0,41.0,40.92,40.94,11700.0,35.4369,35.4369,35.3677,35.385,11700.0
2013-11-20 11:35:00,40.94,40.96,40.92,40.92,12100.0,35.385,35.4023,35.3677,35.3677,12100.0
2013-11-20 11:40:00,40.92,40.92,40.9,40.91,10300.0,35.3677,35.3677,35.3504,35.3591,10300.0
2013-11-20 11:45:00,40.92,40.94,40.86,40.89,33900.0,35.3677,35.385,35.3159,35.3418,33900.0
2013-11-20 11:50:00,40.89,40.93,40.89,40.92,13200.0,35.3418,35.3764,35.3418,35.3677,13200.0
2013-11-20 11:55:00,40.92,40.93,40.88,40.89,12400.0,35.3677,35.3764,35.3332,35.3418,12400.0
2013-11-20 12:00:00,40.9,40.9,40.83,40.84,42800.0,35.3504,35.3504,35.2899,35.2986,42800.0
2013-11-20 12:05:00,40.85,40.86,40.82,40.85,20300.0,35.3072,35.3159,35.2813,35.3072,20300.0
2013-11-20 12:10:00,40.85,40.85,40.82,40.83,30500.0,35.3072,35.3072,35.2813,35.2899,30500.0
2013-11-20 12:15:00,40.84,40.88,40.83,40.88,15200.0,35.2986,35.3332,35.2899,35.3332,15200.0
2013-11-20 12:20:00,40.88,40.91,40.87,40.88,11400.0,35.3332,35.3591,35.3245,35.3332,11400.0
2013-11-20 12:25:00,40.88,40.9,40.86,40.87,6900.0,35.3332,35.3504,35.3159,35.3245,6900.0
2013-11-20 12:30:00,40.86,40.88,40.8,40.8,14400.0,35.3159,35.3332,35.264,35.264,14400.0
2013-11-20 12:35:00,40.81,40.82,40.8,40.82,8400.0,35.2727,35.2813,35.264,35.2813,8400.0
2013-11-20 12:40:00,40.82,40.84,40.79,40.8,9100.0,35.2813,35.2986,35.2554,35.264,9100.0
2013-11-20 12:45:00,40.8,40.84,40.8,40.84,8400.0,35.264,35.2986,35.264,35.2986,8400.0
2013-11-20 12:50:00,40.84,40.86,40.82,40.85,15200.0,35.2986,35.3159,35.2813,35.3072,15200.0
2013-11-20 12:55:00,40.86,40.87,40.84,40.84,6900.0,35.3159,35.3245,35.2986,35.2986,6900.0
2013-11-20 13:00:00,40.83,40.84,40.81,40.81,9500.0,35.2899,35.2986,35.2727,35.2727,9500.0
2013-11-20 13:05:00,40.81,40.86,40.81,40.83,41600.0,35.2727,35.3159,35.2727,35.2899,41600.0
2013-11-20 13:10:00,40.83,40.86,40.82,40.86,8600.0,35.2899,35.3159,35.2813,35.3159,8600.0
2013-11-20 13:15:00,40.86,40.88,40.86,40.87,7300.0,35.3159,35.3332,35.3159,35.3245,7300.0
2013-11-20 13:20:00,40.86,40.87,40.82,40.87,20100.0,35.3159,35.3245,35.2813,35.3245,20100.0
2013-11-20 13:25:00,40.86,40.88,40.84,40.88,36700.0,35.3159,35.3332,35.2986,35.3332,36700.0
2013-11-20 13:30:00,40.87,40.91,40.87,40.91,23800.0,35.3245,35.3591,35.3245,35.3591,23800.0
2013-11-20 13:35:00,40.9,40.91,40.87,40.87,10900.0,35.3504,35.3591,35.3245,35.3245,10900.0
2013-11-20 13:40:00,40.87,40.91,40.87,40.89,9500.0,35.3245,35.3591,35.3245,35.3418,9500.0
2013-11-20 13:45:00,40.89,40.9,40.85,40.85,19800.0,35.3418,35.3504,35.3072,35.3072,19800.0
2013-11-20 13:50:00,40.85,40.89,40.85,40.87,8000.0,35.3072,35.3418,35.3072,35.3245,8000.0
2013-11-20 13:55:00,40.87,40.89,40.86,40.89,9900.0,35.3245,35.3418,35.3159,35.3418,9900.0
2013-11-20 14:00:00,40.89,40.89,40.73,40.78,51200.0,35.3418,35.3418,35.2035,35.2467,51200.0
2013-11-20 14:05:00,40.77,40.79,40.71,40.73,27800.0,35.2381,35.2554,35.1862,35.2035,27800.0
2013-11-20 14:10:00,40.73,40.73,40.64,40.68,43600.0,35.2035,35.2035,35.1257,35.1603,43600.0
2013-11-20 14:15:00,40.67,40.78,40.65,40.78,29400.0,35.1517,35.2467,35.1344,35.2467,29400.0
2013-11-20 14:20:00,40.78,40.78,40.73,40.78,18600.0,35.2467,35.2467,35.2035,35.2467,18600.0
2013-11-20 14:25:00,40.78,40.78,40.72,40.73,9000.0,35.2467,35.2467,35.1949,35.2035,9000.0
2013-11-20 14:30:00,40.73,40.79,40.73,40.75,26000.0,35.2035,35.2554,35.2035,35.2208,26000.0
2013-11-20 14:35:00,40.74,40.77,40.7,40.72,27900.0,35.2122,35.2381,35.1776,35.1949,27900.0
2013-11-20 14:40:00,40.72,40.76,40.69,40.75,29900.0,35.1949,35.2294,35.1689,35.2208,29900.0
2013-11-20 14:45:00,40.76,40.76,40.68,40.68,25300.0,35.2294,35.2294,35.1603,35.1603,25300.0
2013-11-20 14:50:00,40.68,40.7,40.66,40.68,11900.0,35.1603,35.1776,35.143,35.1603,11900.0
2013-11-20 14:55:00,40.68,40.7,40.67,40.7,11300.0,35.1603,35.1776,35.1517,35.1776,11300.0
2013-11-20 15:00:00,40.69,40.69,40.63,40.63,18300.0,35.1689,35.1689,35.1171,35.1171,18300.0
2013-11-20 15:05:00,40.63,40.65,40.6,40.62,24200.0,35.1171,35.1344,35.0912,35.1084,24200.0
2013-11-20 15:10:00,40.62,40.66,40.62,40.66,19800.0,35.1084,35.143,35.1084,35.143,19800.0
2013-11-20 15:15:00,40.66,40.66,40.62,40.64,17600.0,35.143,35.143,35.1084,35.1257,17600.0
2013-11-20 15:20:00,40.64,40.7,40.63,40.68,16200.0,35.1257,35.1776,35.1171,35.1603,16200.0
2013-11-20 15:25:00,40.69,40.69,40.63,40.63,17800.0,35.1689,35.1689,35.1171,35.1171,17800.0
2013-11-20 15:30:00,40.63,40.64,40.6,40.6,24100.0,35.1171,35.1257,35.0912,35.0912,24100.0
2013-11-20 15:35:00,40.61,40.65,40.6,40.65,36400.0,35.0998,35.1344,35.0912,35.1344,36400.0
2013-11-20 15:40:00,40.65,40.69,40.62,40.62,30300.0,35.1344,35.1689,35.1084,35.1084,30300.0
2013-11-20 15:45:00,40.62,40.65,40.6,40.61,59700.0,35.1084,35.1344,35.0912,35.0998,59700.0
2013-11-20 15:50:00,40.61,40.62,40.56,40.56,59400.0,35.0998,35.1084,35.0566,35.0566,59400.0
2013-11-20 15:55:00,40.56,40.6,40.55,40.56,139800.0,35.0566,35.0912,35.0479,35.0566,139800.0
2013-11-21 09:30:00,40.7,40.71,40.13,40.44,173500.0,35.1776,35.1862,34.6849,34.9529,173500.0
2013-11-21 09:35:00,40.44,40.55,40.44,40.49,20900.0,34.9529,35.0479,34.9529,34.9961,20900.0
2013-11-21 09:40:00,40.49,40.55,40.49,40.51,10300.0,34.9961,35.0479,34.9961,35.0134,10300.0
2013-11-21 09:45:00,40.5,40.52,40.44,40.47,30400.0,35.0047,35.022,34.9529,34.9788,30400.0
2013-11-21 09:50:00,40.46,40.49,40.42,40.48,28000.0,34.9701,34.9961,34.9356,34.9874,28000.0
2013-11-21 09:55:00,40.48,40.57,40.48,40.57,11800.0,34.9874,35.0652,34.9874,35.0652,11800.0
2013-11-21 10:00:00,40.56,40.56,40.47,40.48,30500.0,35.0566,35.0566,34.9788,34.9874,30500.0
2013-11-21 10:05:00,40.48,40.53,40.47,40.51,35000.0,34.9874,35.0307,34.9788,35.0134,35000.0
2013-11-21 10:10:00,40.52,40.54,40.47,40.52,38200.0,35.022,35.0393,34.9788,35.022,38200.0
2013-11-21 10:15:00,40.51,40.52,40.46,40.48,16400.0,35.0134,35.022,34.9701,34.9874,16400.0
2013-11-21 10:20:00,40.48,40.48,40.41,40.44,18600.0,34.9874,34.9874,34.9269,34.9529,18600.0
2013-11-21 10:25:00,40.44,40.44,40.37,40.39,33600.0,34.9529,34.9529,34.8924,34.9096,33600.0
2013-11-21 10:30:00,40.4,40.46,40.4,40.45,12900.0,34.9183,34.9701,34.9183,34.9615,12900.0
2013-11-21 10:35:00,40.45,40.47,40.43,40.44,12800.0,34.9615,34.9788,34.9442,34.9529,12800.0
2013-11-21 10:40:00,40.44,40.46,40.44,40.46,12400.0,34.9529,34.9701,34.9529,34.9701,12400.0
2013-11-21 10:45:00,40.46,40.53,40.46,40.5,31400.0,34.9701,35.0307,34.9701,35.0047,31400.0
2013-11-21 10:50:00,40.51,40.51,40.46,40.46,9600.0,35.0134,35.0134,34.9701,34.9701,9600.0
2013-11-21 10:55:00,40.45,40.5,40.44,40.5,10900.0,34.9615,35.0047,34.9529,35.0047,10900.0
2013-11-21 11:00:00,40.5,40.52,40.47,40.49,13400.0,35.0047,35.022,34.9788,34.9961,13400.0
2013-11-21 11:05:00,40.49,40.5,40.48,40.5,16900.0,34.9961,35.0047,34.9874,35.0047,16900.0
2013-11-21 11:10:00,40.5,40.53,40.49,40.52,15500.0,35.0047,35.0307,34.9961,35.022,15500.0
2013-11-21 11:15:00,40.52,40.57,40.52,40.57,15500.0,35.022,35.0652,35.022,35.0652,15500.0
2013-11-21 11:20:00,40.57,40.6,40.56,40.57,23100.0,35.0652,35.0912,35.0566,35.0652,23100.0
2013-11-21 11:25:00,40.56,40.61,40.55,40.6,22100.0,35.0566,35.0998,35.0479,35.0912,22100.0
2013-11-21 11:30:00,40.59,40.59,40.57,40.58,9800.0,35.0825,35.0825,35.0652,35.0739,9800.0
2013-11-21 11:35:00,40.58,40.58,40.55,40.58,15500.0,35.0739,35.0739,35.0479,35.0739,15500.0
2013-11-21 11:40:00,40.58,40.59,40.55,40.56,12200.0,35.0739,35.0825,35.0479,35.0566,12200.0
2013-11-21 11:45:00,40.56,40.63,40.56,40.61,13400.0,35.0566,35.1171,35.0566,35.0998,13400.0
2013-11-21 11:50:00,40.61,40.62,40.6,40.61,10200.0,35.0998,35.1084,35.0912,35.0998,10200.0
2013-11-21 11:55:00,40.61,40.61,40.58,40.59,6500.0,35.0998,35.0998,35.0739,35.0825,6500.0
2013-11-21 12:00:00,40.58,40.61,40.57,40.6,19300.0,35.0739,35.0998,35.0652,35.0912,19300.0
2013-11-21 12:05:00,40.59,40.6,40.58,40.6,11300.0,35.0825,35.0912,35.0739,35.0912,11300.0
2013-11-21 12:10:00,40.59,40.61,40.58,40.61,8300.0,35.0825,35.0998,35.0739,35.0998,8300.0
2013-11-21 12:15:00,40.61,40.62,40.59,40.59,10400.0,35.0998,35.1084,35.0825,35.0825,10400.0
2013-11-21 12:20:00,40.59,40.6,40.57,40.58,63100.0,35.0825,35.0912,35.0652,35.0739,63100.0
2013-11-21 12:25:00,40.58,40.58,40.54,40.54,46800.0,35.0739,35.0739,35.0393,35.0393,46800.0
2013-11-21 12:30:00,40.54,40.55,40.54,40.55,5500.0,35.0393,35.0479,35.0393,35.0479,5500.0
2013-11-21 12:35:00,40.54,40.57,40.54,40.56,9300.0,35.0393,35.0652,35.0393,35.0566,9300.0
2013-11-21 12:40:00,40.56,40.56,40.55,40.55,1100.0,35.0566,35.0566,35.0479,35.0479,1100.0
2013-11-21 12:45:00,40.55,40.64,40.55,40.62,30400.0,35.0479,35.1257,35.0479,35.1084,30400.0
2013-11-21 12:50:00,40.63,40.67,40.62,40.66,7700.0,35.1171,35.1517,35.1084,35.143,7700.0
2013-11-21 12:55:00,40.66,40.66,40.64,40.66,8700.0,35.143,35.143,35.1257,35.143,8700.0
2013-11-21 13:00:00,40.65,40.7,40.65,40.7,9500.0,35.1344,35.1776,35.1344,35.1776,9500.0
2013-11-21 13:05:00,40.7,40.71,40.68,40.68,11000.0,35.1776,35.1862,35.1603,35.1603,11000.0
2013-11-21 13:10:00,40.68,40.71,40.66,40.69,21100.0,35.1603,35.1862,35.143,35.1689,21100.0
2013-11-21 13:15:00,40.68,40.7,40.66,40.7,5200.0,35.1603,35.1776,35.143,35.1776,5200.0
2013-11-21 13:20:00,40.7,40.74,40.7,40.74,7700.0,35.1776,35.2122,35.1776,35.2122,7700.0
2013-11-21 13:25:00,40.74,40.76,40.73,40.73,11500.0,35.2122,35.2294,35.2035,35.2035,11500.0
2013-11-21 13:30:00,40.73,40.73,40.72,40.73,4600.0,35.2035,35.2035,35.1949,35.2035,4600.0
2013-11-21 13:35:00,40.72,40.72,40.69,40.71,8000.0,35.1949,35.1949,35.1689,35.1862,8000.0
2013-11-21 13:40:00,40.71,40.75,40.71,40.75,9700.0,35.1862,35.2208,35.1862,35.2208,9700.0
2013-11-21 13:45:00,40.76,40.81,40.76,40.79,9600.0,35.2294,35.2727,35.2294,35.2554,9600.0
2013-11-21 13:50:00,40.79,40.79,40.75,40.76,10000.0,35.2554,35.2554,35.2208,35.2294,10000.0
2013-11-21 13:55:00,40.76,40.77,40.75,40.76,15200.0,35.2294,35.2381,35.2208,35.2294,15200.0
2013-11-21 14:00:00,40.76,40.77,40.75,40.76,9600.0,35.2294,35.2381,35.2208,35.2294,9600.0
2013-11-21 14:05:00,40.76,40.76,40.71,40.72,5800.0,35.2294,35.2294,35.1862,35.1949,5800.0
2013-11-21 14:10:00,40.72,40.74,40.7,40.7,15000.0,35.1949,35.2122,35.1776,35.1776,15000.0
2013-11-21 14:15:00,40.71,40.73,40.7,40.7,14400.0,35.1862,35.2035,35.1776,35.1776,14400.0
2013-11-21 14:20:00,40.7,40.72,40.67,40.69,19500.0,35.1776,35.1949,35.1517,35.1689,19500.0
2013-11-21 14:25:00,40.68,40.68,40.67,40.67,11200.0,35.1603,35.1603,35.1517,35.1517,11200.0
2013-11-21 14:30:00,40.66,40.66,40.64,40.65,8600.0,35.143,35.143,35.1257,35.1344,8600.0
2013-11-21 14:35:00,40.65,40.67,40.64,40.67,5200.0,35.1344,35.1517,35.1257,35.1517,5200.0
2013-11-21 14:40:00,40.66,40.7,40.66,40.67,18200.0,35.143,35.1776,35.143,35.1517,18200.0
2013-11-21 14:45:00,40.68,40.7,40.66,40.69,28600.0,35.1603,35.1776,35.143,35.1689,28600.0
2013-11-21 14:50:00,40.69,40.71,40.68,40.69,20400.0,35.1689,35.1862,35.1603,35.1689,20400.0
2013-11-21 14:55:00,40.7,40.71,40.68,40.69,18000.0,35.1776,35.1862,35.1603,35.1689,18000.0
2013-11-21 15:00:00,40.7,40.72,40.68,40.69,21600.0,35.1776,35.1949,35.1603,35.1689,21600.0
2013-11-21 15:05:00,40.69,40.71,40.67,40.68,40200.0,35.1689,35.1862,35.1517,35.1603,40200.0
2013-11-21 15:10:00,40.69,40.71,40.67,40.69,35500.0,35.1689,35.1862,35.1517,35.1689,35500.0
2013-11-21 15:15:00,40.68,40.7,40.66,40.7,50100.0,35.1603,35.1776,35.143,35.1776,50100.0
2013-11-21 15:20:00,40.7,40.71,40.69,40.7,30400.0,35.1776,35.1862,35.1689,35.1776,30400.0
2013-11-21 15:25:00,40.7,40.7,40.67,40.68,36100.0,35.1776,35.1776,35.1517,35.1603,36100.0
2013-11-21 15:30:00,40.68,40.68,40.6,40.6,36900.0,35.1603,35.1603,35.0912,35.0912,36900.0
2013-11-21 15:35:00,40.6,40.63,40.6,40.63,25700.0,35.0912,35.1171,35.0912,35.1171,25700.0
2013-11-21 15:40:00,40.63,40.63,40.58,40.59,95300.0,35.1171,35.1171,35.0739,35.0825,95300.0
2013-11-21 15:45:00,40.58,40.59,40.54,40.56,101400.0,35.0739,35.0825,35.0393,35.0566,101400.0
2013-11-21 15:50:00,40.56,40.56,40.51,40.54,120400.0,35.0566,35.0566,35.0134,35.0393,120400.0
2013-11-21 15:55:00,40.53,40.55,40.5,40.53,207900.0,35.0307,35.0479,35.0047,35.0307,207900.0
2013-11-22 09:30:00,40.49,40.61,40.49,40.54,55600.0,34.9961,35.0998,34.9961,35.0393,55600.0
2013-11-22 09:35:00,40.54,40.67,40.51,40.55,29000.0,35.0393,35.1517,35.0134,35.0479,29000.0
2013-11-22 09:40:00,40.54,40.56,40.47,40.55,33200.0,35.0393,35.0566,34.9788,35.0479,33200.0
2013-11-22 09:45:00,40.56,40.6,40.53,40.57,21700.0,35.0566,35.0912,35.0307,35.0652,21700.0
2013-11-22 09:50:00,40.56,40.64,40.55,40.61,42600.0,35.0566,35.1257,35.0479,35.0998,42600.0
2013-11-22 09:55:00,40.62,40.71,40.62,40.68,33600.0,35.1084,35.1862,35.1084,35.1603,33600.0
2013-11-22 10:00:00,40.69,40.81,40.68,40.71,67700.0,35.1689,35.2727,35.1603,35.1862,67700.0
2013-11-22 10:05:00,40.71,40.73,40.66,40.66,25200.0,35.1862,35.2035,35.143,35.143,25200.0
2013-11-22 10:10:00,40.66,40.68,40.64,40.68,21600.0,35.143,35.1603,35.1257,35.1603,21600.0
2013-11-22 10:15:00,40.68,40.73,40.68,40.71,33100.0,35.1603,35.2035,35.1603,35.1862,33100.0
2013-11-22 10:20:00,40.71,40.71,40.66,40.67,18600.0,35.1862,35.1862,35.143,35.1517,18600.0
2013-11-22 10:25:00,40.68,40.69,40.59,40.59,21600.0,35.1603,35.1689,35.0825,35.0825,21600.0
2013-11-22 10:30:00,40.6,40.62,40.58,40.61,25300.0,35.0912,35.1084,35.0739,35.0998,25300.0
2013-11-22 10:35:00,40.61,40.63,40.58,40.62,24800.0,35.0998,35.1171,35.0739,35.1084,24800.0
2013-11-22 10:40:00,40.61,40.63,40.58,40.63,26100.0,35.0998,35.1171,35.0739,35.1171,26100.0
2013-11-22 10:45:00,40.62,40.64,40.61,40.64,17800.0,35.1084,35.1257,35.0998,35.1257,17800.0
2013-11-22 10:50:00,40.65,40.67,40.63,40.66,15100.0,35.1344,35.1517,35.1171,35.143,15100.0
2013-11-22 10:55:00,40.67,40.71,40.67,40.69,18700.0,35.1517,35.1862,35.1517,35.1689,18700.0
2013-11-22 11:00:00,40.69,40.72,40.68,40.69,16000.0,35.1689,35.1949,35.1603,35.1689,16000.0
2013-11-22 11:05:00,40.69,40.7,40.68,40.69,8300.0,35.1689,35.1776,35.1603,35.1689,8300.0
2013-11-22 11:10:00,40.7,40.7,40.68,40.7,8900.0,35.1776,35.1776,35.1603,35.1776,8900.0
2013-11-22 11:15:00,40.69,40.71,40.68,40.71,13500.0,35.1689,35.1862,35.1603,35.1862,13500.0
2013-11-22 11:20:00,40.71,40.76,40.71,40.74,49500.0,35.1862,35.2294,35.1862,35.2122,49500.0
2013-11-22 11:25:00,40.74,40.74,40.72,40.72,12800.0,35.2122,35.2122,35.1949,35.1949,12800.0
2013-11-22 11:30:00,40.72,40.73,40.7,40.73,15000.0,35.1949,35.2035,35.1776,35.2035,15000.0
2013-11-22 11:35:00,40.73,40.73,40.68,40.68,12500.0,35.2035,35.2035,35.1603,35.1603,12500.0
2013-11-22 11:40:00,40.68,40.69,40.65,40.65,26700.0,35.1603,35.1689,35.1344,35.1344,26700.0
2013-11-22 11:45:00,40.64,40.65,40.63,40.64,7700.0,35.1257,35.1344,35.1171,35.1257,7700.0
2013-11-22 11:50:00,40.63,40.65,40.63,40.65,11500.0,35.1171,35.1344,35.1171,35.1344,11500.0
2013-11-22 11:55:00,40.66,40.66,40.65,40.65,20300.0,35.143,35.143,35.1344,35.1344,20300.0
2013-11-22 12:00:00,40.65,40.65,40.63,40.63,10300.0,35.1344,35.1344,35.1171,35.1171,10300.0
2013-11-22 12:05:00,40.63,40.65,40.62,40.65,13300.0,35.1171,35.1344,35.1084,35.1344,13300.0
2013-11-22 12:10:00,40.65,40.66,40.63,40.63,12000.0,35.1344,35.143,35.1171,35.1171,12000.0
2013-11-22 12:15:00,40.63,40.64,40.63,40.64,24900.0,35.1171,35.1257,35.1171,35.1257,24900.0
2013-11-22 12:20:00,40.64,40.67,40.64,40.66,30500.0,35.1257,35.1517,35.1257,35.143,30500.0
2013-11-22 12:25:00,40.66,40.68,40.66,40.67,16300.0,35.143,35.1603,35.143,35.1517,16300.0
2013-11-22 12:30:00,40.67,40.71,40.67,40.7,33100.0,35.1517,35.1862,35.1517,35.1776,33100.0
2013-11-22 12:35:00,40.71,40.71,40.7,40.7,10400.0,35.1862,35.1862,35.1776,35.1776,10400.0
2013-11-22 12:40:00,40.69,40.7,40.67,40.67,8900.0,35.1689,35.1776,35.1517,35.1517,8900.0
2013-11-22 12:45:00,40.68,40.68,40.67,40.67,4300.0,35.1603,35.1603,35.1517,35.1517,4300.0
2013-11-22 12:50:00,40.67,40.68,40.65,40.65,22700.0,35.1517,35.1603,35.1344,35.1344,22700.0
2013-11-22 12:55:00,40.66,40.67,40.65,40.67,12300.0,35.143,35.1517,35.1344,35.1517,12300.0
2013-11-22 13:00:00,40.66,40.66,40.63,40.64,7300.0,35.143,35.143,35.1171,35.1257,7300.0
2013-11-22 13:05:00,40.64,40.68,40.64,40.68,21300.0,35.1257,35.1603,35.1257,35.1603,21300.0
2013-11-22 13:10:00,40.69,40.7,40.67,40.69,24000.0,35.1689,35.1776,35.1517,35.1689,24000.0
2013-11-22 13:15:00,40.69,40.71,40.68,40.71,14300.0,35.1689,35.1862,35.1603,35.1862,14300.0
2013-11-22 13:20:00,40.71,40.71,40.69,40.7,19000.0,35.1862,35.1862,35.1689,35.1776,19000.0
2013-11-22 13:25:00,40.71,40.75,40.69,40.74,35600.0,35.1862,35.2208,35.1689,35.2122,35600.0
2013-11-22 13:30:00,40.74,40.75,40.71,40.72,24700.0,35.2122,35.2208,35.1862,35.1949,24700.0
2013-11-22 13:35:00,40.72,40.73,40.71,40.71,21500.0,35.1949,35.2035,35.1862,35.1862,21500.0
2013-11-22 13:40:00,40.7,40.71,40.67,40.69,16600.0,35.1776,35.1862,35.1517,35.1689,16600.0
2013-11-22 13:45:00,40.69,40.7,40.68,40.69,15400.0,35.1689,35.1776,35.1603,35.1689,15400.0
2013-11-22 13:50:00,40.7,40.7,40.68,40.7,16700.0,35.1776,35.1776,35.1603,35.1776,16700.0
2013-11-22 13:55:00,40.69,40.71,40.69,40.7,15700.0,35.1689,35.1862,35.1689,35.1776,15700.0
2013-11-22 14:00:00,40.71,40.75,40.7,40.73,22500.0,35.1862,35.2208,35.1776,35.2035,22500.0
2013-11-22 14:05:00,40.73,40.75,40.73,40.74,24600.0,35.2035,35.2208,35.2035,35.2122,24600.0
2013-11-22 14:10:00,40.74,40.74,40.7,40.71,20600.0,35.2122,35.2122,35.1776,35.1862,20600.0
2013-11-22 14:15:00,40.7,40.71,40.66,40.67,19800.0,35.1776,35.1862,35.143,35.1517,19800.0
2013-11-22 14:20:00,40.66,40.66,40.62,40.62,29600.0,35.143,35.143,35.1084,35.1084,29600.0
2013-11-22 14:25:00,40.63,40.71,40.63,40.71,54200.0,35.1171,35.1862,35.1171,35.1862,54200.0
2013-11-22 14:30:00,40.72,40.78,40.72,40.76,36000.0,35.1949,35.2467,35.1949,35.2294,36000.0
2013-11-22 14:35:00,40.76,40.77,40.71,40.74,27100.0,35.2294,35.2381,35.1862,35.2122,27100.0
2013-11-22 14:40:00,40.73,40.74,40.71,40.71,26500.0,35.2035,35.2122,35.1862,35.1862,26500.0
2013-11-22 14:45:00,40.71,40.72,40.71,40.71,17800.0,35.1862,35.1949,35.1862,35.1862,17800.0
2013-11-22 14:50:00,40.72,40.73,40.71,40.73,34700.0,35.1949,35.2035,35.1862,35.2035,34700.0
2013-11-22 14:55:00,40.73,40.73,40.7,40.7,27300.0,35.2035,35.2035,35.1776,35.1776,27300.0
2013-11-22 15:00:00,40.7,40.73,40.7,40.73,29000.0,35.1776,35.2035,35.1776,35.2035,29000.0
2013-11-22 15:05:00,40.73,40.73,40.65,40.65,47700.0,35.2035,35.2035,35.1344,35.1344,47700.0
2013-11-22 15:10:00,40.65,40.66,40.64,40.65,24000.0,35.1344,35.143,35.1257,35.1344,24000.0
2013-11-22 15:15:00,40.66,40.69,40.65,40.66,49000.0,35.143,35.1689,35.1344,35.143,49000.0
2013-11-22 15:20:00,40.66,40.71,40.66,40.71,33600.0,35.143,35.1862,35.143,35.1862,33600.0
2013-11-22 15:25:00,40.7,40.71,40.66,40.68,64100.0,35.1776,35.1862,35.143,35.1603,64100.0
2013-11-22 15:30:00,40.67,40.68,40.64,40.65,61100.0,35.1517,35.1603,35.1257,35.1344,61100.0
2013-11-22 15:35:00,40.64,40.7,40.64,40.7,85400.0,35.1257,35.1776,35.1257,35.1776,85400.0
2013-11-22 15:40:00,40.7,40.72,40.64,40.64,114600.0,35.1776,35.1949,35.1257,35.1257,114600.0
2013-11-22 15:45:00,40.64,40.7,40.62,40.7,123200.0,35.1257,35.1776,35.1084,35.1776,123200.0
2013-11-22 15:50:00,40.7,40.7,40.66,40.66,111400.0,35.1776,35.1776,35.143,35.143,111400.0
2013-11-22 15:55:00,40.67,40.68,40.63,40.64,316400.0,35.1517,35.1603,35.1171,35.1257,316400.0
2013-11-25 09:30:00,40.74,40.8,40.66,40.68,35200.0,35.2122,35.264,35.143,35.1603,35200.0
2013-11-25 09:35:00,40.69,40.71,40.64,40.64,9600.0,35.1689,35.1862,35.1257,35.1257,9600.0
2013-11-25 09:40:00,40.65,40.68,40.62,40.64,12200.0,35.1344,35.1603,35.1084,35.1257,12200.0
2013-11-25 09:45:00,40.62,40.65,40.6,40.64,16600.0,35.1084,35.1344,35.0912,35.1257,16600.0
2013-11-25 09:50:00,40.64,40.83,40.63,40.82,28700.0,35.1257,35.2899,35.1171,35.2813,28700.0
2013-11-25 09:55:00,40.83,40.86,40.76,40.76,38300.0,35.2899,35.3159,35.2294,35.2294,38300.0
2013-11-25 10:00:00,40.75,40.89,40.74,40.86,43300.0,35.2208,35.3418,35.2122,35.3159,43300.0
2013-11-25 10:05:00,40.86,40.94,40.85,40.94,45900.0,35.3159,35.385,35.3072,35.385,45900.0
2013-11-25 10:10:00,40.93,40.96,40.88,40.88,30300.0,35.3764,35.4023,35.3332,35.3332,30300.0
2013-11-25 10:15:00,40.88,40.88,40.81,40.87,15300.0,35.3332,35.3332,35.2727,35.3245,15300.0
2013-11-25 10:20:00,40.88,40.9,40.84,40.84,38300.0,35.3332,35.3504,35.2986,35.2986,38300.0
2013-11-25 10:25:00,40.84,40.85,40.79,40.8,26400.0,35.2986,35.3072,35.2554,35.264,26400.0
2013-11-25 10:30:00,40.8,40.8,40.76,40.77,16000.0,35.264,35.264,35.2294,35.2381,16000.0
2013-11-25 10:35:00,40.76,40.77,40.75,40.76,8900.0,35.2294,35.2381,35.2208,35.2294,8900.0
2013-11-25 10:40:00,40.75,40.75,40.72,40.73,10400.0,35.2208,35.2208,35.1949,35.2035,10400.0
2013-11-25 10:45:00,40.73,40.74,40.69,40.74,13000.0,35.2035,35.2122,35.1689,35.2122,13000.0
2013-11-25 10:50:00,40.73,40.73,40.69,40.71,14400.0,35.2035,35.2035,35.1689,35.1862,14400.0
2013-11-25 10:55:00,40.7,40.72,40.69,40.7,12200.0,35.1776,35.1949,35.1689,35.1776,12200.0
2013-11-25 11:00:00,40.69,40.71,40.65,40.65,27000.0,35.1689,35.1862,35.1344,35.1344,27000.0
2013-11-25 11:05:00,40.65,40.68,40.65,40.68,14800.0,35.1344,35.1603,35.1344,35.1603,14800.0
2013-11-25 11:10:00,40.68,40.7,40.66,40.68,12500.0,35.1603,35.1776,35.143,35.1603,12500.0
2013-11-25 11:15:00,40.67,40.77,40.67,40.77,21100.0,35.1517,35.2381,35.1517,35.2381,21100.0
2013-11-25 11:20:00,40.77,40.79,40.77,40.77,18700.0,35.2381,35.2554,35.2381,35.2381,18700.0
2013-11-25 11:25:00,40.77,40.77,40.75,40.75,16900.0,35.2381,35.2381,35.2208,35.2208,16900.0
2013-11-25 11:30:00,40.75,40.79,40.75,40.76,22500.0,35.2208,35.2554,35.2208,35.2294,22500.0
2013-11-25 11:35:00,40.76,40.78,40.73,40.73,15500.0,35.2294,35.2467,35.2035,35.2035,15500.0
2013-11-25 11:40:00,40.73,40.73,40.69,40.69,17300.0,35.2035,35.2035,35.1689,35.1689,17300.0
2013-11-25 11:45:00,40.69,40.75,40.69,40.73,13400.0,35.1689,35.2208,35.1689,35.2035,13400.0
2013-11-25 11:50:00,40.74,40.76,40.73,40.75,11000.0,35.2122,35.2294,35.2035,35.2208,11000.0
2013-11-25 11:55:00,40.75,40.79,40.75,40.77,13200.0,35.2208,35.2554,35.2208,35.2381,13200.0
2013-11-25 12:00:00,40.78,40.78,40.73,40.76,16500.0,35.2467,35.2467,35.2035,35.2294,16500.0
2013-11-25 12:05:00,40.75,40.76,40.73,40.73,6600.0,35.2208,35.2294,35.2035,35.2035,6600.0
2013-11-25 12:10:00,40.74,40.74,40.72,40.73,13500.0,35.2122,35.2122,35.1949,35.2035,13500.0
2013-11-25 12:15:00,40.73,40.77,40.73,40.76,13200.0,35.2035,35.2381,35.2035,35.2294,13200.0
2013-11-25 12:20:00,40.76,40.77,40.74,40.76,24500.0,35.2294,35.2381,35.2122,35.2294,24500.0
2013-11-25 12:25:00,40.76,40.8,40.76,40.79,10000.0,35.2294,35.264,35.2294,35.2554,10000.0
2013-11-25 12:30:00,40.78,40.79,40.74,40.74,39900.0,35.2467,35.2554,35.2122,35.2122,39900.0
2013-11-25 12:35:00,40.75,40.76,40.74,40.76,6900.0,35.2208,35.2294,35.2122,35.2294,6900.0
2013-11-25 12:40:00,40.76,40.79,40.76,40.76,13600.0,35.2294,35.2554,35.2294,35.2294,13600.0
2013-11-25 12:45:00,40.77,40.77,40.74,40.75,11100.0,35.2381,35.2381,35.2122,35.2208,11100.0
2013-11-25 12:50:00,40.74,40.76,40.74,40.74,10100.0,35.2122,35.2294,35.2122,35.2122,10100.0
2013-11-25 12:55:00,40.74,40.77,40.74,40.77,7500.0,35.2122,35.2381,35.2122,35.2381,7500.0
2013-11-25 13:00:00,40.76,40.77,40.76,40.77,6400.0,35.2294,35.2381,35.2294,35.2381,6400.0
2013-11-25 13:05:00,40.77,40.77,40.74,40.75,14600.0,35.2381,35.2381,35.2122,35.2208,14600.0
2013-11-25 13:10:00,40.74,40.75,40.73,40.73,16600.0,35.2122,35.2208,35.2035,35.2035,16600.0
2013-11-25 13:15:00,40.74,40.75,40.72,40.75,19900.0,35.2122,35.2208,35.1949,35.2208,19900.0
2013-11-25 13:20:00,40.75,40.75,40.72,40.72,12000.0,35.2208,35.2208,35.1949,35.1949,12000.0
2013-11-25 13:25:00,40.72,40.73,40.71,40.72,18300.0,35.1949,35.2035,35.1862,35.1949,18300.0
2013-11-25 13:30:00,40.72,40.73,40.72,40.72,5600.0,35.1949,35.2035,35.1949,35.1949,5600.0
2013-11-25 13:35:00,40.73,40.73,40.7,40.7,10700.0,35.2035,35.2035,35.1776,35.1776,10700.0
2013-11-25 13:40:00,40.7,40.72,40.68,40.71,20500.0,35.1776,35.1949,35.1603,35.1862,20500.0
2013-11-25 13:45:00,40.72,40.74,40.71,40.73,9500.0,35.1949,35.2122,35.1862,35.2035,9500.0
2013-11-25 13:50:00,40.73,40.75,40.73,40.75,4800.0,35.2035,35.2208,35.2035,35.2208,4800.0
2013-11-25 13:55:00,40.74,40.78,40.73,40.73,83100.0,35.2122,35.2467,35.2035,35.2035,83100.0
2013-11-25 14:00:00,40.73,40.75,40.72,40.75,18000.0,35.2035,35.2208,35.1949,35.2208,18000.0
2013-11-25 14:05:00,40.75,40.78,40.74,40.78,28800.0,35.2208,35.2467,35.2122,35.2467,28800.0
2013-11-25 14:10:00,40.78,40.82,40.77,40.82,25900.0,35.2467,35.2813,35.2381,35.2813,25900.0
2013-11-25 14:15:00,40.82,40.83,40.76,40.77,39400.0,35.2813,35.2899,35.2294,35.2381,39400.0
2013-11-25 14:20:00,40.77,40.81,40.77,40.79,38600.0,35.2381,35.2727,35.2381,35.2554,38600.0
2013-11-25 14:25:00,40.8,40.8,40.76,40.76,20000.0,35.264,35.264,35.2294,35.2294,20000.0
2013-11-25 14:30:00,40.76,40.76,40.73,40.75,20900.0,35.2294,35.2294,35.2035,35.2208,20900.0
2013-11-25 14:35:00,40.76,40.76,40.73,40.73,13000.0,35.2294,35.2294,35.2035,35.2035,13000.0
2013-11-25 14:40:00,40.73,40.75,40.73,40.75,10700.0,35.2035,35.2208,35.2035,35.2208,10700.0
2013-11-25 14:45:00,40.74,40.76,40.74,40.75,11100.0,35.2122,35.2294,35.2122,35.2208,11100.0
2013-11-25 14:50:00,40.74,40.75,40.73,40.73,19600.0,35.2122,35.2208,35.2035,35.2035,19600.0
2013-11-25 14:55:00,40.73,40.73,40.71,40.72,27900.0,35.2035,35.2035,35.1862,35.1949,27900.0
2013-11-25 15:00:00,40.72,40.73,40.7,40.71,15600.0,35.1949,35.2035,35.1776,35.1862,15600.0
2013-11-25 15:05:00,40.71,40.72,40.65,40.66,31800.0,35.1862,35.1949,35.1344,35.143,31800.0
2013-11-25 15:10:00,40.65,40.67,40.63,40.65,29500.0,35.1344,35.1517,35.1171,35.1344,29500.0
2013-11-25 15:15:00,40.65,40.67,40.65,40.65,21200.0,35.1344,35.1517,35.1344,35.1344,21200.0
2013-11-25 15:20:00,40.65,40.68,40.63,40.66,52200.0,35.1344,35.1603,35.1171,35.143,52200.0
2013-11-25 15:25:00,40.66,40.68,40.64,40.67,50700.0,35.143,35.1603,35.1257,35.1517,50700.0
2013-11-25 15:30:00,40.67,40.68,40.61,40.63,77800.0,35.1517,35.1603,35.0998,35.1171,77800.0
2013-11-25 15:35:00,40.62,40.65,40.61,40.65,55500.0,35.1084,35.1344,35.0998,35.1344,55500.0
2013-11-25 15:40:00,40.65,40.65,40.6,40.6,68900.0,35.1344,35.1344,35.0912,35.0912,68900.0
2013-11-25 15:45:00,40.6,40.65,40.58,40.64,92400.0,35.0912,35.1344,35.0739,35.1257,92400.0
2013-11-25 15:50:00,40.64,40.64,40.58,40.59,86500.0,35.1257,35.1257,35.0739,35.0825,86500.0
2013-11-25 15:55:00,40.58,40.63,40.57,40.58,224500.0,35.0739,35.1171,35.0652,35.0739,224500.0
2013-11-26 09:30:00,40.57,40.6,40.35,40.35,50000.0,35.0652,35.0912,34.8751,34.8751,50000.0
2013-11-26 09:35:00,40.35,40.46,40.32,40.42,19000.0,34.8751,34.9701,34.8491,34.9356,19000.0
2013-11-26 09:40:00,40.41,40.43,40.33,40.4,28200.0,34.9269,34.9442,34.8578,34.9183,28200.0
2013-11-26 09:45:00,40.4,40.41,40.3,40.36,45500.0,34.9183,34.9269,34.8319,34.8837,45500.0
2013-11-26 09:50:00,40.36,40.37,40.27,40.28,35300.0,34.8837,34.8924,34.8059,34.8146,35300.0
2013-11-26 09:55:00,40.28,40.34,40.26,40.29,37600.0,34.8146,34.8664,34.7973,34.8232,37600.0
2013-11-26 10:00:00,40.29,40.34,40.29,40.29,24700.0,34.8232,34.8664,34.8232,34.8232,24700.0
2013-11-26 10:05:00,40.29,40.33,40.28,40.31,42900.0,34.8232,34.8578,34.8146,34.8405,42900.0
2013-11-26 10:10:00,40.32,40.34,40.29,40.3,44500.0,34.8491,34.8664,34.8232,34.8319,44500.0
2013-11-26 10:15:00,40.3,40.31,40.24,40.3,66500.0,34.8319,34.8405,34.78,34.8319,66500.0
2013-11-26 10:20:00,40.3,40.32,40.28,40.31,41800.0,34.8319,34.8491,34.8146,34.8405,41800.0
2013-11-26 10:25:00,40.31,40.34,40.26,40.31,101600.0,34.8405,34.8664,34.7973,34.8405,101600.0
2013-11-26 10:30:00,40.31,40.32,40.28,40.29,35600.0,34.8405,34.8491,34.8146,34.8232,35600.0
2013-11-26 10:35:00,40.29,40.34,40.28,40.31,83700.0,34.8232,34.8664,34.8146,34.8405,83700.0
2013-11-26 10:40:00,40.3,40.31,40.29,40.31,27800.0,34.8319,34.8405,34.8232,34.8405,27800.0
2013-11-26 10:45:00,40.31,40.32,40.3,40.31,28500.0,34.8405,34.8491,34.8319,34.8405,28500.0
2013-11-26 10:50:00,40.31,40.31,40.29,40.29,24100.0,34.8405,34.8405,34.8232,34.8232,24100.0
2013-11-26 10:55:00,40.3,40.32,40.29,40.31,30600.0,34.8319,34.8491,34.8232,34.8405,30600.0
2013-11-26 11:00:00,40.32,40.35,40.3,40.35,45900.0,34.8491,34.8751,34.8319,34.8751,45900.0
2013-11-26 11:05:00,40.35,40.35,40.29,40.3,24700.0,34.8751,34.8751,34.8232,34.8319,24700.0
2013-11-26 11:10:00,40.3,40.34,40.3,40.33,25900.0,34.8319,34.8664,34.8319,34.8578,25900.0
2013-11-26 11:15:00,40.33,40.33,40.3,40.31,44500.0,34.8578,34.8578,34.8319,34.8405,44500.0
2013-11-26 11:20:00,40.3,40.31,40.3,40.3,14500.0,34.8319,34.8405,34.8319,34.8319,14500.0
2013-11-26 11:25:00,40.3,40.31,40.18,40.18,52800.0,34.8319,34.8405,34.7281,34.7281,52800.0
2013-11-26 11:30:00,40.18,40.19,40.16,40.17,45100.0,34.7281,34.7368,34.7109,34.7195,45100.0
2013-11-26 11:35:00,40.17,40.19,40.16,40.17,21300.0,34.7195,34.7368,34.7109,34.7195,21300.0
2013-11-26 11:40:00,40.18,40.2,40.17,40.19,22200.0,34.7281,34.7454,34.7195,34.7368,22200.0
2013-11-26 11:45:00,40.19,40.21,40.17,40.2,43200.0,34.7368,34.7541,34.7195,34.7454,43200.0
2013-11-26 11:50:00,40.2,40.23,40.19,40.22,21500.0,34.7454,34.7714,34.7368,34.7627,21500.0
2013-11-26 11:55:00,40.21,40.23,40.2,40.21,32100.0,34.7541,34.7714,34.7454,34.7541,32100.0
2013-11-26 12:00:00,40.21,40.23,40.19,40.2,35900.0,34.7541,34.7714,34.7368,34.7454,35900.0
2013-11-26 12:05:00,40.2,40.21,40.19,40.19,22200.0,34.7454,34.7541,34.7368,34.7368,22200.0
2013-11-26 12:10:00,40.2,40.24,40.19,40.24,38800.0,34.7454,34.78,34.7368,34.78,38800.0
2013-11-26 12:15:00,40.24,40.27,40.22,40.23,100600.0,34.78,34.8059,34.7627,34.7714,100600.0
2013-11-26 12:20:00,40.23,40.24,40.19,40.19,60300.0,34.7714,34.78,34.7368,34.7368,60300.0
2013-11-26 12:25:00,40.19,40.21,40.18,40.2,43200.0,34.7368,34.7541,34.7281,34.7454,43200.0
2013-11-26 12:30:00,40.21,40.21,40.19,40.2,18000.0,34.7541,34.7541,34.7368,34.7454,18000.0
2013-11-26 12:35:00,40.19,40.2,40.14,40.15,24800.0,34.7368,34.7454,34.6936,34.7022,24800.0
2013-11-26 12:40:00,40.15,40.16,40.09,40.09,60900.0,34.7022,34.7109,34.6504,34.6504,60900.0
2013-11-26 12:45:00,40.09,40.09,40.04,40.05,68300.0,34.6504,34.6504,34.6071,34.6158,68300.0
2013-11-26 12:50:00,40.05,40.05,40.03,40.03,12000.0,34.6158,34.6158,34.5985,34.5985,12000.0
2013-11-26 12:55:00,40.04,40.04,40.0,40.01,31500.0,34.6071,34.6071,34.5726,34.5812,31500.0
2013-11-26 13:00:00,40.02,40.03,40.01,40.03,15800.0,34.5899,34.5985,34.5812,34.5985,15800.0
2013-11-26 13:05:00,40.02,40.03,40.01,40.02,71200.0,34.5899,34.5985,34.5812,34.5899,71200.0
2013-11-26 13:10:00,40.01,40.02,40.01,40.02,7300.0,34.5812,34.5899,34.5812,34.5899,7300.0
2013-11-26 13:15:00,40.02,40.02,39.98,39.98,74700.0,34.5899,34.5899,34.5553,34.5553,74700.0
2013-11-26 13:20:00,39.97,39.99,39.91,39.99,77600.0,34.5466,34.5639,34.4948,34.5639,77600.0
2013-11-26 13:25:00,39.99,39.99,39.97,39.98,24100.0,34.5639,34.5639,34.5466,34.5553,24100.0
2013-11-26 13:30:00,39.98,40.02,39.98,39.99,28000.0,34.5553,34.5899,34.5553,34.5639,28000.0
2013-11-26 13:35:00,39.98,39.99,39.97,39.99,15500.0,34.5553,34.5639,34.5466,34.5639,15500.0
2013-11-26 13:40:00,39.99,40.02,39.99,40.02,13200.0,34.5639,34.5899,34.5639,34.5899,13200.0
2013-11-26 13:45:00,40.02,40.02,40.01,40.02,12900.0,34.5899,34.5899,34.5812,34.5899,12900.0
2013-11-26 13:50:00,40.01,40.02,40.01,40.02,8400.0,34.5812,34.5899,34.5812,34.5899,8400.0
2013-11-26 13:55:00,40.02,40.02,39.97,39.98,55400.0,34.5899,34.5899,34.5466,34.5553,55400.0
2013-11-26 14:00:00,39.99,40.04,39.98,40.04,76400.0,34.5639,34.6071,34.5553,34.6071,76400.0
2013-11-26 14:05:00,40.03,40.04,40.0,40.03,70800.0,34.5985,34.6071,34.5726,34.5985,70800.0
2013-11-26 14:10:00,40.03,40.05,40.02,40.05,24900.0,34.5985,34.6158,34.5899,34.6158,24900.0
2013-11-26 14:15:00,40.04,40.08,40.04,40.07,33300.0,34.6071,34.6417,34.6071,34.6331,33300.0
2013-11-26 14:20:00,40.08,40.11,40.07,40.11,41800.0,34.6417,34.6676,34.6331,34.6676,41800.0
2013-11-26 14:25:00,40.11,40.13,40.11,40.13,20800.0,34.6676,34.6849,34.6676,34.6849,20800.0
2013-11-26 14:30:00,40.14,40.17,40.12,40.13,92700.0,34.6936,34.7195,34.6763,34.6849,92700.0
2013-11-26 14:35:00,40.12,40.16,40.12,40.14,74200.0,34.6763,34.7109,34.6763,34.6936,74200.0
2013-11-26 14:40:00,40.15,40.15,40.14,40.15,17700.0,34.7022,34.7022,34.6936,34.7022,17700.0
2013-11-26 14:45:00,40.15,40.16,40.14,40.16,26100.0,34.7022,34.7109,34.6936,34.7109,26100.0
2013-11-26 14:50:00,40.16,40.2,40.15,40.2,113600.0,34.7109,34.7454,34.7022,34.7454,113600.0
2013-11-26 14:55:00,40.2,40.21,40.2,40.21,35300.0,34.7454,34.7541,34.7454,34.7541,35300.0
2013-11-26 15:00:00,40.21,40.21,40.2,40.21,40100.0,34.7541,34.7541,34.7454,34.7541,40100.0
2013-11-26 15:05:00,40.21,40.21,40.2,40.21,43200.0,34.7541,34.7541,34.7454,34.7541,43200.0
2013-11-26 15:10:00,40.21,40.26,40.2,40.25,62300.0,34.7541,34.7973,34.7454,34.7886,62300.0
2013-11-26 15:15:00,40.25,40.27,40.24,40.25,47800.0,34.7886,34.8059,34.78,34.7886,47800.0
2013-11-26 15:20:00,40.25,40.25,40.2,40.2,29900.0,34.7886,34.7886,34.7454,34.7454,29900.0
2013-11-26 15:25:00,40.21,40.22,40.2,40.22,34100.0,34.7541,34.7627,34.7454,34.7627,34100.0
2013-11-26 15:30:00,40.22,40.22,40.21,40.22,20700.0,34.7627,34.7627,34.7541,34.7627,20700.0
2013-11-26 15:35:00,40.21,40.26,40.21,40.25,71800.0,34.7541,34.7973,34.7541,34.7886,71800.0
2013-11-26 15:40:00,40.26,40.28,40.25,40.28,47900.0,34.7973,34.8146,34.7886,34.8146,47900.0
2013-11-26 15:45:00,40.27,40.27,40.16,40.18,153100.0,34.8059,34.8059,34.7109,34.7281,153100.0
2013-11-26 15:50:00,40.18,40.22,40.17,40.19,108900.0,34.7281,34.7627,34.7195,34.7368,108900.0
2013-11-26 15:55:00,40.19,40.27,40.18,40.27,454800.0,34.7368,34.8059,34.7281,34.8059,454800.0
2013-11-27 09:30:00,40.28,40.34,40.11,40.19,62300.0,34.8146,34.8664,34.6676,34.7368,62300.0
2013-11-27 09:35:00,40.22,40.34,40.22,40.26,20500.0,34.7627,34.8664,34.7627,34.7973,20500.0
2013-11-27 09:40:00,40.26,40.28,40.18,40.22,18500.0,34.7973,34.8146,34.7281,34.7627,18500.0
2013-11-27 09:45:00,40.22,40.25,40.19,40.25,17300.0,34.7627,34.7886,34.7368,34.7886,17300.0
2013-11-27 09:50:00,40.25,40.26,40.21,40.21,23900.0,34.7886,34.7973,34.7541,34.7541,23900.0
2013-11-27 09:55:00,40.21,40.25,40.19,40.25,27700.0,34.7541,34.7886,34.7368,34.7886,27700.0
2013-11-27 10:00:00,40.26,40.29,40.23,40.25,39600.0,34.7973,34.8232,34.7714,34.7886,39600.0
2013-11-27 10:05:00,40.25,40.28,40.24,40.26,26200.0,34.7886,34.8146,34.78,34.7973,26200.0
2013-11-27 10:10:00,40.26,40.28,40.19,40.22,41100.0,34.7973,34.8146,34.7368,34.7627,41100.0
2013-11-27 10:15:00,40.22,40.23,40.14,40.14,32900.0,34.7627,34.7714,34.6936,34.6936,32900.0
2013-11-27 10:20:00,40.14,40.16,40.07,40.16,67400.0,34.6936,34.7109,34.6331,34.7109,67400.0
2013-11-27 10:25:00,40.15,40.16,40.13,40.15,32500.0,34.7022,34.7109,34.6849,34.7022,32500.0
2013-11-27 10:30:00,40.15,40.17,40.11,40.11,30700.0,34.7022,34.7195,34.6676,34.6676,30700.0
2013-11-27 10:35:00,40.1,40.13,40.09,40.13,20400.0,34.659,34.6849,34.6504,34.6849,20400.0
2013-11-27 10:40:00,40.13,40.21,40.13,40.21,37600.0,34.6849,34.7541,34.6849,34.7541,37600.0
2013-11-27 10:45:00,40.21,40.21,40.16,40.2,35500.0,34.7541,34.7541,34.7109,34.7454,35500.0
2013-11-27 10:50:00,40.2,40.21,40.15,40.17,47800.0,34.7454,34.7541,34.7022,34.7195,47800.0
2013-11-27 10:55:00,40.18,40.18,40.15,40.15,27200.0,34.7281,34.7281,34.7022,34.7022,27200.0
2013-11-27 11:00:00,40.15,40.18,40.15,40.17,17400.0,34.7022,34.7281,34.7022,34.7195,17400.0
2013-11-27 11:05:00,40.16,40.17,40.14,40.16,37600.0,34.7109,34.7195,34.6936,34.7109,37600.0
2013-11-27 11:10:00,40.16,40.16,40.13,40.15,49300.0,34.7109,34.7109,34.6849,34.7022,49300.0
2013-11-27 11:15:00,40.15,40.15,40.12,40.14,18600.0,34.7022,34.7022,34.6763,34.6936,18600.0
2013-11-27 11:20:00,40.13,40.16,40.13,40.15,14100.0,34.6849,34.7109,34.6849,34.7022,14100.0
2013-11-27 11:25:00,40.15,40.2,40.15,40.2,16700.0,34.7022,34.7454,34.7022,34.7454,16700.0
2013-11-27 11:30:00,40.2,40.22,40.19,40.19,35500.0,34.7454,34.7627,34.7368,34.7368,35500.0
2013-11-27 11:35:00,40.19,40.2,40.17,40.18,9800.0,34.7368,34.7454,34.7195,34.7281,9800.0
2013-11-27 11:40:00,40.17,40.18,40.15,40.17,15800.0,34.7195,34.7281,34.7022,34.7195,15800.0
2013-11-27 11:45:00,40.18,40.19,40.16,40.17,12900.0,34.7281,34.7368,34.7109,34.7195,12900.0
2013-11-27 11:50:00,40.18,40.19,40.17,40.17,9400.0,34.7281,34.7368,34.7195,34.7195,9400.0
2013-11-27 11:55:00,40.17,40.18,40.15,40.15,17300.0,34.7195,34.7281,34.7022,34.7022,17300.0
2013-11-27 12:00:00,40.15,40.17,40.14,40.15,27600.0,34.7022,34.7195,34.6936,34.7022,27600.0
2013-11-27 12:05:00,40.14,40.16,40.14,40.15,15200.0,34.6936,34.7109,34.6936,34.7022,15200.0
2013-11-27 12:10:00,40.14,40.15,40.1,40.12,48800.0,34.6936,34.7022,34.659,34.6763,48800.0
2013-11-27 12:15:00,40.12,40.13,40.11,40.11,13500.0,34.6763,34.6849,34.6676,34.6676,13500.0
2013-11-27 12:20:00,40.11,40.15,40.11,40.14,19200.0,34.6676,34.7022,34.6676,34.6936,19200.0
2013-11-27 12:25:00,40.15,40.19,40.13,40.18,36600.0,34.7022,34.7368,34.6849,34.7281,36600.0
2013-11-27 12:30:00,40.19,40.19,40.17,40.19,9700.0,34.7368,34.7368,34.7195,34.7368,9700.0
2013-11-27 12:35:00,40.19,40.2,40.18,40.2,13700.0,34.7368,34.7454,34.7281,34.7454,13700.0
2013-11-27 12:40:00,40.2,40.2,40.16,40.16,37900.0,34.7454,34.7454,34.7109,34.7109,37900.0
2013-11-27 12:45:00,40.16,40.17,40.14,40.15,23600.0,34.7109,34.7195,34.6936,34.7022,23600.0
2013-11-27 12:50:00,40.16,40.23,40.14,40.23,43100.0,34.7109,34.7714,34.6936,34.7714,43100.0
2013-11-27 12:55:00,40.23,40.25,40.21,40.22,53000.0,34.7714,34.7886,34.7541,34.7627,53000.0
2013-11-27 13:00:00,40.23,40.24,40.2,40.23,40700.0,34.7714,34.78,34.7454,34.7714,40700.0
2013-11-27 13:05:00,40.23,40.23,40.21,40.21,12900.0,34.7714,34.7714,34.7541,34.7541,12900.0
2013-11-27 13:10:00,40.22,40.25,40.21,40.25,22300.0,34.7627,34.7886,34.7541,34.7886,22300.0
2013-11-27 13:15:00,40.25,40.25,40.23,40.23,10900.0,34.7886,34.7886,34.7714,34.7714,10900.0
2013-11-27 13:20:00,40.24,40.26,40.23,40.26,18500.0,34.78,34.7973,34.7714,34.7973,18500.0
2013-11-27 13:25:00,40.26,40.27,40.25,40.26,15700.0,34.7973,34.8059,34.7886,34.7973,15700.0
2013-11-27 13:30:00,40.25,40.26,40.22,40.25,17600.0,34.7886,34.7973,34.7627,34.7886,17600.0
2013-11-27 13:35:00,40.25,40.27,40.23,40.26,46200.0,34.7886,34.8059,34.7714,34.7973,46200.0
2013-11-27 13:40:00,40.26,40.32,40.26,40.3,58000.0,34.7973,34.8491,34.7973,34.8319,58000.0
2013-11-27 13:45:00,40.3,40.3,40.28,40.28,6900.0,34.8319,34.8319,34.8146,34.8146,6900.0
2013-11-27 13:50:00,40.29,40.29,40.27,40.29,36900.0,34.8232,34.8232,34.8059,34.8232,36900.0
2013-11-27 13:55:00,40.29,40.29,40.26,40.27,30300.0,34.8232,34.8232,34.7973,34.8059,30300.0
2013-11-27 14:00:00,40.26,40.27,40.24,40.24,26500.0,34.7973,34.8059,34.78,34.78,26500.0
2013-11-27 14:05:00,40.24,40.25,40.22,40.23,17700.0,34.78,34.7886,34.7627,34.7714,17700.0
2013-11-27 14:10:00,40.22,40.23,40.22,40.23,3700.0,34.7627,34.7714,34.7627,34.7714,3700.0
2013-11-27 14:15:00,40.22,40.23,40.21,40.21,9000.0,34.7627,34.7714,34.7541,34.7541,9000.0
2013-11-27 14:20:00,40.21,40.23,40.21,40.23,21200.0,34.7541,34.7714,34.7541,34.7714,21200.0
2013-11-27 14:25:00,40.23,40.25,40.22,40.23,48100.0,34.7714,34.7886,34.7627,34.7714,48100.0
2013-11-27 14:30:00,40.23,40.25,40.23,40.23,47600.0,34.7714,34.7886,34.7714,34.7714,47600.0
2013-11-27 14:35:00,40.22,40.23,40.2,40.21,17600.0,34.7627,34.7714,34.7454,34.7541,17600.0
2013-11-27 14:40:00,40.22,40.23,40.2,40.21,26500.0,34.7627,34.7714,34.7454,34.7541,26500.0
2013-11-27 14:45:00,40.21,40.23,40.21,40.22,13800.0,34.7541,34.7714,34.7541,34.7627,13800.0
2013-11-27 14:50:00,40.22,40.23,40.21,40.23,16400.0,34.7627,34.7714,34.7541,34.7714,16400.0
2013-11-27 14:55:00,40.23,40.25,40.22,40.25,48100.0,34.7714,34.7886,34.7627,34.7886,48100.0
2013-11-27 15:00:00,40.25,40.26,40.24,40.26,20900.0,34.7886,34.7973,34.78,34.7973,20900.0
2013-11-27 15:05:00,40.25,40.28,40.25,40.27,28300.0,34.7886,34.8146,34.7886,34.8059,28300.0
2013-11-27 15:10:00,40.27,40.28,40.26,40.26,22500.0,34.8059,34.8146,34.7973,34.7973,22500.0
2013-11-27 15:15:00,40.26,40.27,40.25,40.27,20000.0,34.7973,34.8059,34.7886,34.8059,20000.0
2013-11-27 15:20:00,40.26,40.27,40.26,40.26,11000.0,34.7973,34.8059,34.7973,34.7973,11000.0
2013-11-27 15:25:00,40.27,40.28,40.26,40.28,31900.0,34.8059,34.8146,34.7973,34.8146,31900.0
2013-11-27 15:30:00,40.27,40.28,40.26,40.26,41000.0,34.8059,34.8146,34.7973,34.7973,41000.0
2013-11-27 15:35:00,40.26,40.28,40.26,40.28,46800.0,34.7973,34.8146,34.7973,34.8146,46800.0
2013-11-27 15:40:00,40.28,40.28,40.27,40.27,35300.0,34.8146,34.8146,34.8059,34.8059,35300.0
2013-11-27 15:45:00,40.27,40.27,40.26,40.27,45600.0,34.8059,34.8059,34.7973,34.8059,45600.0
2013-11-27 15:50:00,40.26,40.29,40.26,40.28,69100.0,34.7973,34.8232,34.7973,34.8146,69100.0
2013-11-27 15:55:00,40.28,40.3,40.26,40.26,206000.0,34.8146,34.8319,34.7973,34.7973,206000.0
2013-11-29 09:30:00,40.0,40.35,40.0,40.35,68400.0,34.5726,34.8751,34.5726,34.8751,68400.0
2013-11-29 09:35:00,40.35,40.55,40.34,40.46,37300.0,34.8751,35.0479,34.8664,34.9701,37300.0
2013-11-29 09:40:00,40.43,40.6,40.43,40.6,14600.0,34.9442,35.0912,34.9442,35.0912,14600.0
2013-11-29 09:45:00,40.6,40.6,40.51,40.56,35300.0,35.0912,35.0912,35.0134,35.0566,35300.0
2013-11-29 09:50:00,40.56,40.56,40.48,40.48,28800.0,35.0566,35.0566,34.9874,34.9874,28800.0
2013-11-29 09:55:00,40.49,40.52,40.48,40.49,34600.0,34.9961,35.022,34.9874,34.9961,34600.0
2013-11-29 10:00:00,40.49,40.52,40.47,40.51,33800.0,34.9961,35.022,34.9788,35.0134,33800.0
2013-11-29 10:05:00,40.51,40.54,40.51,40.52,20800.0,35.0134,35.0393,35.0134,35.022,20800.0
2013-11-29 10:10:00,40.52,40.61,40.52,40.54,26100.0,35.022,35.0998,35.022,35.0393,26100.0
2013-11-29 10:15:00,40.55,40.55,40.53,40.55,12500.0,35.0479,35.0479,35.0307,35.0479,12500.0
2013-11-29 10:20:00,40.54,40.55,40.46,40.47,24300.0,35.0393,35.0479,34.9701,34.9788,24300.0
2013-11-29 10:25:00,40.47,40.47,40.44,40.44,16400.0,34.9788,34.9788,34.9529,34.9529,16400.0
2013-11-29 10:30:00,40.45,40.48,40.45,40.48,20300.0,34.9615,34.9874,34.9615,34.9874,20300.0
2013-11-29 10:35:00,40.48,40.55,40.48,40.53,23800.0,34.9874,35.0479,34.9874,35.0307,23800.0
2013-11-29 10:40:00,40.53,40.53,40.48,40.52,8400.0,35.0307,35.0307,34.9874,35.022,8400.0
2013-11-29 10:45:00,40.53,40.55,40.52,40.54,10700.0,35.0307,35.0479,35.022,35.0393,10700.0
2013-11-29 10:50:00,40.54,40.55,40.53,40.53,16700.0,35.0393,35.0479,35.0307,35.0307,16700.0
2013-11-29 10:55:00,40.54,40.55,40.51,40.52,7700.0,35.0393,35.0479,35.0134,35.022,7700.0
2013-11-29 11:00:00,40.53,40.55,40.51,40.54,16100.0,35.0307,35.0479,35.0134,35.0393,16100.0
2013-11-29 11:05:00,40.54,40.54,40.49,40.5,7800.0,35.0393,35.0393,34.9961,35.0047,7800.0
2013-11-29 11:10:00,40.49,40.53,40.46,40.53,39700.0,34.9961,35.0307,34.9701,35.0307,39700.0
2013-11-29 11:15:00,40.52,40.53,40.5,40.5,15300.0,35.022,35.0307,35.0047,35.0047,15300.0
2013-11-29 11:20:00,40.51,40.51,40.47,40.48,14000.0,35.0134,35.0134,34.9788,34.9874,14000.0
2013-11-29 11:25:00,40.48,40.51,40.44,40.44,24000.0,34.9874,35.0134,34.9529,34.9529,24000.0
2013-11-29 11:30:00,40.43,40.48,40.43,40.48,19800.0,34.9442,34.9874,34.9442,34.9874,19800.0
2013-11-29 11:35:00,40.47,40.51,40.47,40.47,10700.0,34.9788,35.0134,34.9788,34.9788,10700.0
2013-11-29 11:40:00,40.48,40.5,40.42,40.43,18900.0,34.9874,35.0047,34.9356,34.9442,18900.0
2013-11-29 11:45:00,40.44,40.44,40.38,40.4,14100.0,34.9529,34.9529,34.901,34.9183,14100.0
2013-11-29 11:50:00,40.39,40.41,40.39,40.39,19400.0,34.9096,34.9269,34.9096,34.9096,19400.0
2013-11-29 11:55:00,40.39,40.4,40.36,40.38,25400.0,34.9096,34.9183,34.8837,34.901,25400.0
2013-11-29 12:00:00,40.39,40.39,40.34,40.34,16600.0,34.9096,34.9096,34.8664,34.8664,16600.0
2013-11-29 12:05:00,40.34,40.34,40.33,40.34,9700.0,34.8664,34.8664,34.8578,34.8664,9700.0
2013-11-29 12:10:00,40.34,40.37,40.34,40.37,9700.0,34.8664,34.8924,34.8664,34.8924,9700.0
2013-11-29 12:15:00,40.38,40.41,40.38,40.41,14300.0,34.901,34.9269,34.901,34.9269,14300.0
2013-11-29 12:20:00,40.41,40.43,40.39,40.41,32300.0,34.9269,34.9442,34.9096,34.9269,32300.0
2013-11-29 12:25:00,40.41,40.43,40.41,40.43,2700.0,34.9269,34.9442,34.9269,34.9442,2700.0
2013-11-29 12:30:00,40.42,40.46,40.42,40.45,17400.0,34.9356,34.9701,34.9356,34.9615,17400.0
2013-11-29 12:35:00,40.45,40.45,40.42,40.42,11400.0,34.9615,34.9615,34.9356,34.9356,11400.0
2013-11-29 12:40:00,40.43,40.46,40.43,40.45,30100.0,34.9442,34.9701,34.9442,34.9615,30100.0
2013-11-29 12:45:00,40.44,40.45,40.33,40.35,76100.0,34.9529,34.9615,34.8578,34.8751,76100.0
2013-11-29 12:50:00,40.34,40.35,40.29,40.33,61900.0,34.8664,34.8751,34.8232,34.8578,61900.0
2013-11-29 12:55:00,40.32,40.41,40.3,40.4,205400.0,34.8491,34.9269,34.8319,34.9183,205400.0
2013-12-02 09:30:00,40.44,40.47,40.31,40.35,56000.0,34.9529,34.9788,34.8405,34.8751,56000.0
2013-12-02 09:35:00,40.34,40.39,40.27,40.34,48300.0,34.8664,34.9096,34.8059,34.8664,48300.0
2013-12-02 09:40:00,40.34,40.34,40.27,40.31,27200.0,34.8664,34.8664,34.8059,34.8405,27200.0
2013-12-02 09:45:00,40.3,40.44,40.3,40.38,54200.0,34.8319,34.9529,34.8319,34.901,54200.0
2013-12-02 09:50:00,40.38,40.43,40.37,40.38,33500.0,34.901,34.9442,34.8924,34.901,33500.0
2013-12-02 09:55:00,40.37,40.39,40.27,40.27,25100.0,34.8924,34.9096,34.8059,34.8059,25100.0
2013-12-02 10:00:00,40.27,40.37,40.25,40.32,55400.0,34.8059,34.8924,34.7886,34.8491,55400.0
2013-12-02 10:05:00,40.33,40.33,40.27,40.3,41500.0,34.8578,34.8578,34.8059,34.8319,41500.0
2013-12-02 10:10:00,40.3,40.3,40.26,40.26,48300.0,34.8319,34.8319,34.7973,34.7973,48300.0
2013-12-02 10:15:00,40.27,40.3,40.22,40.22,51700.0,34.8059,34.8319,34.7627,34.7627,51700.0
2013-12-02 10:20:00,40.22,40.28,40.22,40.27,42900.0,34.7627,34.8146,34.7627,34.8059,42900.0
2013-12-02 10:25:00,40.27,40.3,40.23,40.24,47500.0,34.8059,34.8319,34.7714,34.78,47500.0
2013-12-02 10:30:00,40.25,40.29,40.23,40.27,90900.0,34.7886,34.8232,34.7714,34.8059,90900.0
2013-12-02 10:35:00,40.28,40.31,40.27,40.3,17600.0,34.8146,34.8405,34.8059,34.8319,17600.0
2013-12-02 10:40:00,40.3,40.4,40.3,40.4,27100.0,34.8319,34.9183,34.8319,34.9183,27100.0
2013-12-02 10:45:00,40.4,40.44,40.38,40.44,59200.0,34.9183,34.9529,34.901,34.9529,59200.0
2013-12-02 10:50:00,40.44,40.46,40.42,40.44,47200.0,34.9529,34.9701,34.9356,34.9529,47200.0
2013-12-02 10:55:00,40.44,40.49,40.44,40.48,26700.0,34.9529,34.9961,34.9529,34.9874,26700.0
2013-12-02 11:00:00,40.48,40.49,40.43,40.44,36600.0,34.9874,34.9961,34.9442,34.9529,36600.0
2013-12-02 11:05:00,40.45,40.48,40.45,40.47,42600.0,34.9615,34.9874,34.9615,34.9788,42600.0
2013-12-02 11:10:00,40.46,40.53,40.46,40.52,29700.0,34.9701,35.0307,34.9701,35.022,29700.0
2013-12-02 11:15:00,40.52,40.53,40.48,40.48,46300.0,35.022,35.0307,34.9874,34.9874,46300.0
2013-12-02 11:20:00,40.47,40.53,40.47,40.51,25700.0,34.9788,35.0307,34.9788,35.0134,25700.0
2013-12-02 11:25:00,40.51,40.6,40.51,40.6,51600.0,35.0134,35.0912,35.0134,35.0912,51600.0
2013-12-02 11:30:00,40.6,40.61,40.53,40.53,30600.0,35.0912,35.0998,35.0307,35.0307,30600.0
2013-12-02 11:35:00,40.54,40.55,40.48,40.49,29800.0,35.0393,35.0479,34.9874,34.9961,29800.0
2013-12-02 11:40:00,40.5,40.53,40.49,40.52,25500.0,35.0047,35.0307,34.9961,35.022,25500.0
2013-12-02 11:45:00,40.53,40.59,40.52,40.59,8500.0,35.0307,35.0825,35.022,35.0825,8500.0
2013-12-02 11:50:00,40.58,40.61,40.57,40.57,25200.0,35.0739,35.0998,35.0652,35.0652,25200.0
2013-12-02 11:55:00,40.58,40.58,40.56,40.57,15500.0,35.0739,35.0739,35.0566,35.0652,15500.0
2013-12-02 12:00:00,40.57,40.58,40.56,40.56,14500.0,35.0652,35.0739,35.0566,35.0566,14500.0
2013-12-02 12:05:00,40.57,40.57,40.54,40.55,23300.0,35.0652,35.0652,35.0393,35.0479,23300.0
2013-12-02 12:10:00,40.55,40.58,40.54,40.57,21000.0,35.0479,35.0739,35.0393,35.0652,21000.0
2013-12-02 12:15:00,40.58,40.62,40.58,40.61,26700.0,35.0739,35.1084,35.0739,35.0998,26700.0
2013-12-02 12:20:00,40.62,40.68,40.62,40.68,19600.0,35.1084,35.1603,35.1084,35.1603,19600.0
2013-12-02 12:25:00,40.69,40.72,40.65,40.65,28700.0,35.1689,35.1949,35.1344,35.1344,28700.0
2013-12-02 12:30:00,40.65,40.65,40.58,40.58,18500.0,35.1344,35.1344,35.0739,35.0739,18500.0
2013-12-02 12:35:00,40.59,40.6,40.57,40.59,16900.0,35.0825,35.0912,35.0652,35.0825,16900.0
2013-12-02 12:40:00,40.59,40.6,40.57,40.59,17400.0,35.0825,35.0912,35.0652,35.0825,17400.0
2013-12-02 12:45:00,40.6,40.62,40.59,40.6,9500.0,35.0912,35.1084,35.0825,35.0912,9500.0
2013-12-02 12:50:00,40.6,40.61,40.6,40.61,7700.0,35.0912,35.0998,35.0912,35.0998,7700.0
2013-12-02 12:55:00,40.61,40.61,40.56,40.57,11200.0,35.0998,35.0998,35.0566,35.0652,11200.0
2013-12-02 13:00:00,40.57,40.57,40.55,40.55,13800.0,35.0652,35.0652,35.0479,35.0479,13800.0
2013-12-02 13:05:00,40.55,40.55,40.53,40.53,16900.0,35.0479,35.0479,35.0307,35.0307,16900.0
2013-12-02 13:10:00,40.53,40.54,40.51,40.51,8900.0,35.0307,35.0393,35.0134,35.0134,8900.0
2013-12-02 13:15:00,40.52,40.54,40.49,40.54,37400.0,35.022,35.0393,34.9961,35.0393,37400.0
2013-12-02 13:20:00,40.52,40.53,40.5,40.53,30100.0,35.022,35.0307,35.0047,35.0307,30100.0
2013-12-02 13:25:00,40.52,40.53,40.52,40.52,3300.0,35.022,35.0307,35.022,35.022,3300.0
2013-12-02 13:30:00,40.52,40.53,40.49,40.49,23800.0,35.022,35.0307,34.9961,34.9961,23800.0
2013-12-02 13:35:00,40.48,40.52,40.47,40.52,26100.0,34.9874,35.022,34.9788,35.022,26100.0
2013-12-02 13:40:00,40.52,40.53,40.52,40.52,5700.0,35.022,35.0307,35.022,35.022,5700.0
2013-12-02 13:45:00,40.52,40.53,40.51,40.51,13700.0,35.022,35.0307,35.0134,35.0134,13700.0
2013-12-02 13:50:00,40.52,40.52,40.47,40.51,22000.0,35.022,35.022,34.9788,35.0134,22000.0
2013-12-02 13:55:00,40.5,40.51,40.48,40.48,15800.0,35.0047,35.0134,34.9874,34.9874,15800.0
2013-12-02 14:00:00,40.49,40.51,40.49,40.51,19100.0,34.9961,35.0134,34.9961,35.0134,19100.0
2013-12-02 14:05:00,40.51,40.51,40.48,40.5,35100.0,35.0134,35.0134,34.9874,35.0047,35100.0
2013-12-02 14:10:00,40.5,40.5,40.47,40.48,11600.0,35.0047,35.0047,34.9788,34.9874,11600.0
2013-12-02 14:15:00,40.47,40.47,40.44,40.45,27300.0,34.9788,34.9788,34.9529,34.9615,27300.0
2013-12-02 14:20:00,40.44,40.49,40.44,40.49,19200.0,34.9529,34.9961,34.9529,34.9961,19200.0
2013-12-02 14:25:00,40.49,40.5,40.48,40.5,21400.0,34.9961,35.0047,34.9874,35.0047,21400.0
2013-12-02 14:30:00,40.5,40.52,40.47,40.47,31900.0,35.0047,35.022,34.9788,34.9788,31900.0
2013-12-02 14:35:00,40.47,40.47,40.44,40.44,23100.0,34.9788,34.9788,34.9529,34.9529,23100.0
2013-12-02 14:40:00,40.44,40.46,40.44,40.46,25500.0,34.9529,34.9701,34.9529,34.9701,25500.0
2013-12-02 14:45:00,40.46,40.47,40.44,40.45,43500.0,34.9701,34.9788,34.9529,34.9615,43500.0
2013-12-02 14:50:00,40.46,40.52,40.45,40.52,46200.0,34.9701,35.022,34.9615,35.022,46200.0
2013-12-02 14:55:00,40.52,40.52,40.46,40.46,37400.0,35.022,35.022,34.9701,34.9701,37400.0
2013-12-02 15:00:00,40.47,40.49,40.47,40.48,24000.0,34.9788,34.9961,34.9788,34.9874,24000.0
2013-12-02 15:05:00,40.49,40.49,40.48,40.48,7500.0,34.9961,34.9961,34.9874,34.9874,7500.0
2013-12-02 15:10:00,40.48,40.49,40.48,40.48,30700.0,34.9874,34.9961,34.9874,34.9874,30700.0
2013-12-02 15:15:00,40.49,40.5,40.48,40.5,22600.0,34.9961,35.0047,34.9874,35.0047,22600.0
2013-12-02 15:20:00,40.5,40.5,40.48,40.48,38100.0,35.0047,35.0047,34.9874,34.9874,38100.0
2013-12-02 15:25:00,40.48,40.48,40.42,40.42,83700.0,34.9874,34.9874,34.9356,34.9356,83700.0
2013-12-02 15:30:00,40.42,40.46,40.42,40.46,84800.0,34.9356,34.9701,34.9356,34.9701,84800.0
2013-12-02 15:35:00,40.45,40.47,40.45,40.47,67300.0,34.9615,34.9788,34.9615,34.9788,67300.0
2013-12-02 15:40:00,40.47,40.47,40.45,40.45,93700.0,34.9788,34.9788,34.9615,34.9615,93700.0
2013-12-02 15:45:00,40.45,40.45,40.41,40.42,111400.0,34.9615,34.9615,34.9269,34.9356,111400.0
2013-12-02 15:50:00,40.42,40.44,40.41,40.43,144900.0,34.9356,34.9529,34.9269,34.9442,144900.0
2013-12-02 15:55:00,40.43,40.46,40.39,40.46,263800.0,34.9442,34.9701,34.9096,34.9701,263800.0
2013-12-03 09:30:00,40.34,40.38,40.17,40.26,34900.0,34.8664,34.901,34.7195,34.7973,34900.0
2013-12-03 09:35:00,40.28,40.31,40.25,40.28,16700.0,34.8146,34.8405,34.7886,34.8146,16700.0
2013-12-03 09:40:00,40.29,40.45,40.29,40.45,18000.0,34.8232,34.9615,34.8232,34.9615,18000.0
2013-12-03 09:45:00,40.45,40.45,40.38,40.41,23800.0,34.9615,34.9615,34.901,34.9269,23800.0
2013-12-03 09:50:00,40.41,40.53,40.38,40.48,25200.0,34.9269,35.0307,34.901,34.9874,25200.0
2013-12-03 09:55:00,40.49,40.55,40.48,40.5,33700.0,34.9961,35.0479,34.9874,35.0047,33700.0
2013-12-03 10:00:00,40.5,40.55,40.49,40.54,44900.0,35.0047,35.0479,34.9961,35.0393,44900.0
2013-12-03 10:05:00,40.54,40.62,40.54,40.6,42100.0,35.0393,35.1084,35.0393,35.0912,42100.0
2013-12-03 10:10:00,40.6,40.75,40.6,40.75,94000.0,35.0912,35.2208,35.0912,35.2208,94000.0
2013-12-03 10:15:00,40.75,40.76,40.72,40.72,39100.0,35.2208,35.2294,35.1949,35.1949,39100.0
2013-12-03 10:20:00,40.73,40.73,40.7,40.73,58900.0,35.2035,35.2035,35.1776,35.2035,58900.0
2013-12-03 10:25:00,40.73,40.79,40.73,40.78,37800.0,35.2035,35.2554,35.2035,35.2467,37800.0
2013-12-03 10:30:00,40.79,40.83,40.77,40.8,41900.0,35.2554,35.2899,35.2381,35.264,41900.0
2013-12-03 10:35:00,40.8,40.8,40.76,40.76,26500.0,35.264,35.264,35.2294,35.2294,26500.0
2013-12-03 10:40:00,40.76,40.77,40.73,40.73,26800.0,35.2294,35.2381,35.2035,35.2035,26800.0
2013-12-03 10:45:00,40.74,40.77,40.73,40.77,32700.0,35.2122,35.2381,35.2035,35.2381,32700.0
2013-12-03 10:50:00,40.77,40.77,40.72,40.72,28600.0,35.2381,35.2381,35.1949,35.1949,28600.0
2013-12-03 10:55:00,40.71,40.75,40.7,40.7,23700.0,35.1862,35.2208,35.1776,35.1776,23700.0
2013-12-03 11:00:00,40.7,40.71,40.66,40.71,27400.0,35.1776,35.1862,35.143,35.1862,27400.0
2013-12-03 11:05:00,40.71,40.74,40.71,40.74,26000.0,35.1862,35.2122,35.1862,35.2122,26000.0
2013-12-03 11:10:00,40.74,40.74,40.68,40.69,45300.0,35.2122,35.2122,35.1603,35.1689,45300.0
2013-12-03 11:15:00,40.7,40.7,40.66,40.67,17500.0,35.1776,35.1776,35.143,35.1517,17500.0
2013-12-03 11:20:00,40.67,40.68,40.66,40.66,19700.0,35.1517,35.1603,35.143,35.143,19700.0
2013-12-03 11:25:00,40.67,40.7,40.67,40.68,38900.0,35.1517,35.1776,35.1517,35.1603,38900.0
2013-12-03 11:30:00,40.69,40.7,40.67,40.68,24000.0,35.1689,35.1776,35.1517,35.1603,24000.0
2013-12-03 11:35:00,40.69,40.7,40.68,40.69,29100.0,35.1689,35.1776,35.1603,35.1689,29100.0
2013-12-03 11:40:00,40.69,40.69,40.66,40.67,34900.0,35.1689,35.1689,35.143,35.1517,34900.0
2013-12-03 11:45:00,40.68,40.71,40.66,40.7,28600.0,35.1603,35.1862,35.143,35.1776,28600.0
2013-12-03 11:50:00,40.7,40.72,40.69,40.72,38800.0,35.1776,35.1949,35.1689,35.1949,38800.0
2013-12-03 11:55:00,40.72,40.76,40.72,40.76,30800.0,35.1949,35.2294,35.1949,35.2294,30800.0
2013-12-03 12:00:00,40.75,40.76,40.74,40.75,21800.0,35.2208,35.2294,35.2122,35.2208,21800.0
2013-12-03 12:05:00,40.75,40.79,40.75,40.79,31300.0,35.2208,35.2554,35.2208,35.2554,31300.0
2013-12-03 12:10:00,40.78,40.79,40.78,40.79,6900.0,35.2467,35.2554,35.2467,35.2554,6900.0
2013-12-03 12:15:00,40.79,40.79,40.77,40.77,12100.0,35.2554,35.2554,35.2381,35.2381,12100.0
2013-12-03 12:20:00,40.77,40.78,40.74,40.74,20500.0,35.2381,35.2467,35.2122,35.2122,20500.0
2013-12-03 12:25:00,40.74,40.76,40.73,40.74,29600.0,35.2122,35.2294,35.2035,35.2122,29600.0
2013-12-03 12:30:00,40.75,40.75,40.73,40.74,12400.0,35.2208,35.2208,35.2035,35.2122,12400.0
2013-12-03 12:35:00,40.73,40.75,40.73,40.75,23300.0,35.2035,35.2208,35.2035,35.2208,23300.0
2013-12-03 12:40:00,40.75,40.75,40.74,40.75,11700.0,35.2208,35.2208,35.2122,35.2208,11700.0
2013-12-03 12:45:00,40.74,40.75,40.74,40.74,11000.0,35.2122,35.2208,35.2122,35.2122,11000.0
2013-12-03 12:50:00,40.75,40.77,40.74,40.77,43400.0,35.2208,35.2381,35.2122,35.2381,43400.0
2013-12-03 12:55:00,40.76,40.77,40.75,40.77,25200.0,35.2294,35.2381,35.2208,35.2381,25200.0
2013-12-03 13:00:00,40.76,40.77,40.76,40.76,21500.0,35.2294,35.2381,35.2294,35.2294,21500.0
2013-12-03 13:05:00,40.77,40.77,40.75,40.76,29500.0,35.2381,35.2381,35.2208,35.2294,29500.0
2013-12-03 13:10:00,40.76,40.76,40.75,40.75,12400.0,35.2294,35.2294,35.2208,35.2208,12400.0
2013-12-03 13:15:00,40.74,40.75,40.72,40.72,18700.0,35.2122,35.2208,35.1949,35.1949,18700.0
2013-12-03 13:20:00,40.71,40.72,40.64,40.64,15600.0,35.1862,35.1949,35.1257,35.1257,15600.0
2013-12-03 13:25:00,40.64,40.65,40.59,40.63,18000.0,35.1257,35.1344,35.0825,35.1171,18000.0
2013-12-03 13:30:00,40.63,40.64,40.62,40.64,13900.0,35.1171,35.1257,35.1084,35.1257,13900.0
2013-12-03 13:35:00,40.64,40.68,40.63,40.68,25500.0,35.1257,35.1603,35.1171,35.1603,25500.0
2013-12-03 13:40:00,40.68,40.68,40.66,40.66,12400.0,35.1603,35.1603,35.143,35.143,12400.0
2013-12-03 13:45:00,40.66,40.68,40.66,40.67,13900.0,35.143,35.1603,35.143,35.1517,13900.0
2013-12-03 13:50:00,40.67,40.69,40.65,40.69,20600.0,35.1517,35.1689,35.1344,35.1689,20600.0
2013-12-03 13:55:00,40.68,40.69,40.65,40.66,37900.0,35.1603,35.1689,35.1344,35.143,37900.0
2013-12-03 14:00:00,40.66,40.68,40.65,40.65,18600.0,35.143,35.1603,35.1344,35.1344,18600.0
2013-12-03 14:05:00,40.66,40.68,40.65,40.65,19100.0,35.143,35.1603,35.1344,35.1344,19100.0
2013-12-03 14:10:00,40.66,40.67,40.65,40.66,7300.0,35.143,35.1517,35.1344,35.143,7300.0
2013-12-03 14:15:00,40.66,40.7,40.64,40.65,97900.0,35.143,35.1776,35.1257,35.1344,97900.0
2013-12-03 14:20:00,40.65,40.67,40.63,40.63,36800.0,35.1344,35.1517,35.1171,35.1171,36800.0
2013-12-03 14:25:00,40.63,40.66,40.63,40.66,16200.0,35.1171,35.143,35.1171,35.143,16200.0
2013-12-03 14:30:00,40.66,40.69,40.65,40.66,31600.0,35.143,35.1689,35.1344,35.143,31600.0
2013-12-03 14:35:00,40.66,40.7,40.66,40.69,30900.0,35.143,35.1776,35.143,35.1689,30900.0
2013-12-03 14:40:00,40.7,40.74,40.7,40.74,34200.0,35.1776,35.2122,35.1776,35.2122,34200.0
2013-12-03 14:45:00,40.74,40.76,40.74,40.76,25900.0,35.2122,35.2294,35.2122,35.2294,25900.0
2013-12-03 14:50:00,40.76,40.76,40.75,40.75,16600.0,35.2294,35.2294,35.2208,35.2208,16600.0
2013-12-03 14:55:00,40.76,40.81,40.75,40.81,49600.0,35.2294,35.2727,35.2208,35.2727,49600.0
2013-12-03 15:00:00,40.8,40.83,40.8,40.82,38800.0,35.264,35.2899,35.264,35.2813,38800.0
2013-12-03 15:05:00,40.81,40.82,40.79,40.8,34400.0,35.2727,35.2813,35.2554,35.264,34400.0
2013-12-03 15:10:00,40.8,40.8,40.76,40.77,53000.0,35.264,35.264,35.2294,35.2381,53000.0
2013-12-03 15:15:00,40.76,40.78,40.76,40.77,78000.0,35.2294,35.2467,35.2294,35.2381,78000.0
2013-12-03 15:20:00,40.76,40.77,40.75,40.76,28400.0,35.2294,35.2381,35.2208,35.2294,28400.0
2013-12-03 15:25:00,40.75,40.79,40.75,40.78,54600.0,35.2208,35.2554,35.2208,35.2467,54600.0
2013-12-03 15:30:00,40.78,40.8,40.78,40.8,39200.0,35.2467,35.264,35.2467,35.264,39200.0
2013-12-03 15:35:00,40.79,40.81,40.76,40.76,50100.0,35.2554,35.2727,35.2294,35.2294,50100.0
2013-12-03 15:40:00,40.77,40.77,40.72,40.75,80400.0,35.2381,35.2381,35.1949,35.2208,80400.0
2013-12-03 15:45:00,40.74,40.8,40.73,40.8,69700.0,35.2122,35.264,35.2035,35.264,69700.0
2013-12-03 15:50:00,40.79,40.81,40.79,40.79,71300.0,35.2554,35.2727,35.2554,35.2554,71300.0
2013-12-03 15:55:00,40.79,40.82,40.79,40.8,213700.0,35.2554,35.2813,35.2554,35.264,213700.0
2013-12-04 09:30:00,40.57,40.91,40.5,40.5,79500.0,35.0652,35.3591,35.0047,35.0047,79500.0
2013-12-04 09:35:00,40.51,40.53,40.38,40.53,35400.0,35.0134,35.0307,34.901,35.0307,35400.0
2013-12-04 09:40:00,40.54,40.54,40.46,40.46,28200.0,35.0393,35.0393,34.9701,34.9701,28200.0
2013-12-04 09:45:00,40.46,40.49,40.41,40.41,24200.0,34.9701,34.9961,34.9269,34.9269,24200.0
2013-12-04 09:50:00,40.41,40.51,40.4,40.5,43500.0,34.9269,35.0134,34.9183,35.0047,43500.0
2013-12-04 09:55:00,40.49,40.54,40.47,40.52,42100.0,34.9961,35.0393,34.9788,35.022,42100.0
2013-12-04 10:00:00,40.52,40.68,40.52,40.62,28500.0,35.022,35.1603,35.022,35.1084,28500.0
2013-12-04 10:05:00,40.62,40.68,40.59,40.66,42100.0,35.1084,35.1603,35.0825,35.143,42100.0
2013-12-04 10:10:00,40.66,40.71,40.61,40.64,24000.0,35.143,35.1862,35.0998,35.1257,24000.0
2013-12-04 10:15:00,40.65,40.68,40.63,40.64,26200.0,35.1344,35.1603,35.1171,35.1257,26200.0
2013-12-04 10:20:00,40.64,40.7,40.64,40.69,19700.0,35.1257,35.1776,35.1257,35.1689,19700.0
2013-12-04 10:25:00,40.68,40.72,40.68,40.7,31200.0,35.1603,35.1949,35.1603,35.1776,31200.0
2013-12-04 10:30:00,40.7,40.71,40.67,40.67,42400.0,35.1776,35.1862,35.1517,35.1517,42400.0
2013-12-04 10:35:00,40.66,40.68,40.62,40.62,38000.0,35.143,35.1603,35.1084,35.1084,38000.0
2013-12-04 10:40:00,40.62,40.66,40.61,40.64,35900.0,35.1084,35.143,35.0998,35.1257,35900.0
2013-12-04 10:45:00,40.65,40.65,40.59,40.59,30900.0,35.1344,35.1344,35.0825,35.0825,30900.0
2013-12-04 10:50:00,40.59,40.63,40.58,40.61,41100.0,35.0825,35.1171,35.0739,35.0998,41100.0
2013-12-04 10:55:00,40.62,40.66,40.6,40.66,23700.0,35.1084,35.143,35.0912,35.143,23700.0
2013-12-04 11:00:00,40.67,40.67,40.63,40.66,16800.0,35.1517,35.1517,35.1171,35.143,16800.0
2013-12-04 11:05:00,40.65,40.66,40.64,40.64,16700.0,35.1344,35.143,35.1257,35.1257,16700.0
2013-12-04 11:10:00,40.65,40.67,40.64,40.64,18700.0,35.1344,35.1517,35.1257,35.1257,18700.0
2013-12-04 11:15:00,40.65,40.65,40.61,40.62,17200.0,35.1344,35.1344,35.0998,35.1084,17200.0
2013-12-04 11:20:00,40.62,40.64,40.61,40.63,24100.0,35.1084,35.1257,35.0998,35.1171,24100.0
2013-12-04 11:25:00,40.62,40.63,40.6,40.61,39000.0,35.1084,35.1171,35.0912,35.0998,39000.0
2013-12-04 11:30:00,40.61,40.61,40.58,40.59,42700.0,35.0998,35.0998,35.0739,35.0825,42700.0
2013-12-04 11:35:00,40.59,40.59,40.55,40.56,31600.0,35.0825,35.0825,35.0479,35.0566,31600.0
2013-12-04 11:40:00,40.55,40.56,40.51,40.52,27000.0,35.0479,35.0566,35.0134,35.022,27000.0
2013-12-04 11:45:00,40.52,40.54,40.52,40.52,18200.0,35.022,35.0393,35.022,35.022,18200.0
2013-12-04 11:50:00,40.51,40.56,40.51,40.53,14600.0,35.0134,35.0566,35.0134,35.0307,14600.0
2013-12-04 11:55:00,40.53,40.57,40.53,40.54,8500.0,35.0307,35.0652,35.0307,35.0393,8500.0
2013-12-04 12:00:00,40.54,40.55,40.5,40.51,25500.0,35.0393,35.0479,35.0047,35.0134,25500.0
2013-12-04 12:05:00,40.5,40.51,40.48,40.5,10200.0,35.0047,35.0134,34.9874,35.0047,10200.0
2013-12-04 12:10:00,40.5,40.51,40.46,40.48,21000.0,35.0047,35.0134,34.9701,34.9874,21000.0
2013-12-04 12:15:00,40.48,40.49,40.46,40.47,10100.0,34.9874,34.9961,34.9701,34.9788,10100.0
2013-12-04 12:20:00,40.47,40.48,40.44,40.46,18000.0,34.9788,34.9874,34.9529,34.9701,18000.0
2013-12-04 12:25:00,40.47,40.48,40.44,40.46,15400.0,34.9788,34.9874,34.9529,34.9701,15400.0
2013-12-04 12:30:00,40.47,40.51,40.47,40.51,11100.0,34.9788,35.0134,34.9788,35.0134,11100.0
2013-12-04 12:35:00,40.51,40.55,40.51,40.55,14000.0,35.0134,35.0479,35.0134,35.0479,14000.0
2013-12-04 12:40:00,40.55,40.55,40.52,40.52,10300.0,35.0479,35.0479,35.022,35.022,10300.0
2013-12-04 12:45:00,40.53,40.54,40.51,40.52,11300.0,35.0307,35.0393,35.0134,35.022,11300.0
2013-12-04 12:50:00,40.52,40.54,40.52,40.54,7500.0,35.022,35.0393,35.022,35.0393,7500.0
2013-12-04 12:55:00,40.52,40.52,40.48,40.48,14900.0,35.022,35.022,34.9874,34.9874,14900.0
2013-12-04 13:00:00,40.48,40.52,40.48,40.5,9600.0,34.9874,35.022,34.9874,35.0047,9600.0
2013-12-04 13:05:00,40.5,40.54,40.48,40.5,24900.0,35.0047,35.0393,34.9874,35.0047,24900.0
2013-12-04 13:10:00,40.49,40.49,40.46,40.47,12100.0,34.9961,34.9961,34.9701,34.9788,12100.0
2013-12-04 13:15:00,40.46,40.46,40.41,40.43,27600.0,34.9701,34.9701,34.9269,34.9442,27600.0
2013-12-04 13:20:00,40.43,40.44,40.38,40.38,66400.0,34.9442,34.9529,34.901,34.901,66400.0
2013-12-04 13:25:00,40.38,40.42,40.37,40.38,52800.0,34.901,34.9356,34.8924,34.901,52800.0
2013-12-04 13:30:00,40.38,40.39,40.33,40.35,62500.0,34.901,34.9096,34.8578,34.8751,62500.0
2013-12-04 13:35:00,40.34,40.36,40.33,40.35,18000.0,34.8664,34.8837,34.8578,34.8751,18000.0
2013-12-04 13:40:00,40.35,40.35,40.33,40.33,14200.0,34.8751,34.8751,34.8578,34.8578,14200.0
2013-12-04 13:45:00,40.33,40.38,40.33,40.36,16300.0,34.8578,34.901,34.8578,34.8837,16300.0
2013-12-04 13:50:00,40.37,40.4,40.36,40.4,23100.0,34.8924,34.9183,34.8837,34.9183,23100.0
2013-12-04 13:55:00,40.41,40.42,40.39,40.4,20300.0,34.9269,34.9356,34.9096,34.9183,20300.0
2013-12-04 14:00:00,40.4,40.43,40.4,40.43,18700.0,34.9183,34.9442,34.9183,34.9442,18700.0
2013-12-04 14:05:00,40.42,40.47,40.41,40.45,24500.0,34.9356,34.9788,34.9269,34.9615,24500.0
2013-12-04 14:10:00,40.46,40.54,40.44,40.54,27500.0,34.9701,35.0393,34.9529,35.0393,27500.0
2013-12-04 14:15:00,40.54,40.54,40.49,40.52,18500.0,35.0393,35.0393,34.9961,35.022,18500.0
2013-12-04 14:20:00,40.53,40.53,40.5,40.52,18500.0,35.0307,35.0307,35.0047,35.022,18500.0
2013-12-04 14:25:00,40.52,40.56,40.51,40.55,31600.0,35.022,35.0566,35.0134,35.0479,31600.0
2013-12-04 14:30:00,40.55,40.59,40.54,40.58,35700.0,35.0479,35.0825,35.0393,35.0739,35700.0
2013-12-04 14:35:00,40.58,40.61,40.58,40.61,20400.0,35.0739,35.0998,35.0739,35.0998,20400.0
2013-12-04 14:40:00,40.61,40.63,40.6,40.62,8800.0,35.0998,35.1171,35.0912,35.1084,8800.0
2013-12-04 14:45:00,40.61,40.63,40.6,40.6,25800.0,35.0998,35.1171,35.0912,35.0912,25800.0
2013-12-04 14:50:00,40.6,40.63,40.6,40.63,24200.0,35.0912,35.1171,35.0912,35.1171,24200.0
2013-12-04 14:55:00,40.62,40.63,40.61,40.62,21800.0,35.1084,35.1171,35.0998,35.1084,21800.0
2013-12-04 15:00:00,40.61,40.63,40.6,40.62,28300.0,35.0998,35.1171,35.0912,35.1084,28300.0
2013-12-04 15:05:00,40.63,40.63,40.6,40.61,20100.0,35.1171,35.1171,35.0912,35.0998,20100.0
2013-12-04 15:10:00,40.61,40.63,40.61,40.62,32600.0,35.0998,35.1171,35.0998,35.1084,32600.0
2013-12-04 15:15:00,40.62,40.66,40.61,40.63,26300.0,35.1084,35.143,35.0998,35.1171,26300.0
2013-12-04 15:20:00,40.63,40.64,40.61,40.62,33600.0,35.1171,35.1257,35.0998,35.1084,33600.0
2013-12-04 15:25:00,40.62,40.67,40.61,40.67,28800.0,35.1084,35.1517,35.0998,35.1517,28800.0
2013-12-04 15:30:00,40.67,40.74,40.65,40.74,28900.0,35.1517,35.2122,35.1344,35.2122,28900.0
2013-12-04 15:35:00,40.74,40.74,40.71,40.71,27500.0,35.2122,35.2122,35.1862,35.1862,27500.0
2013-12-04 15:40:00,40.71,40.76,40.71,40.72,35900.0,35.1862,35.2294,35.1862,35.1949,35900.0
2013-12-04 15:45:00,40.73,40.76,40.72,40.74,54600.0,35.2035,35.2294,35.1949,35.2122,54600.0
2013-12-04 15:50:00,40.73,40.74,40.7,40.71,92900.0,35.2035,35.2122,35.1776,35.1862,92900.0
2013-12-04 15:55:00,40.71,40.71,40.7,40.7,139200.0,35.1862,35.1862,35.1776,35.1776,139200.0
2013-12-05 09:30:00,40.66,40.66,40.47,40.5,57600.0,35.143,35.143,34.9788,35.0047,57600.0
2013-12-05 09:35:00,40.49,40.52,40.32,40.34,70800.0,34.9961,35.022,34.8491,34.8664,70800.0
2013-12-05 09:40:00,40.33,40.34,40.12,40.12,69400.0,34.8578,34.8664,34.6763,34.6763,69400.0
2013-12-05 09:45:00,40.13,40.22,40.1,40.11,63500.0,34.6849,34.7627,34.659,34.6676,63500.0
2013-12-05 09:50:00,40.11,40.12,40.05,40.1,56400.0,34.6676,34.6763,34.6158,34.659,56400.0
2013-12-05 09:55:00,40.11,40.18,40.09,40.17,56300.0,34.6676,34.7281,34.6504,34.7195,56300.0
2013-12-05 10:00:00,40.18,40.22,40.17,40.19,152300.0,34.7281,34.7627,34.7195,34.7368,152300.0
2013-12-05 10:05:00,40.19,40.26,40.17,40.24,51400.0,34.7368,34.7973,34.7195,34.78,51400.0
2013-12-05 10:10:00,40.24,40.32,40.24,40.3,52200.0,34.78,34.8491,34.78,34.8319,52200.0
2013-12-05 10:15:00,40.3,40.33,40.3,40.32,45100.0,34.8319,34.8578,34.8319,34.8491,45100.0
2013-12-05 10:20:00,40.32,40.36,40.3,40.33,58100.0,34.8491,34.8837,34.8319,34.8578,58100.0
2013-12-05 10:25:00,40.33,40.38,40.31,40.36,40100.0,34.8578,34.901,34.8405,34.8837,40100.0
2013-12-05 10:30:00,40.37,40.38,40.31,40.32,86700.0,34.8924,34.901,34.8405,34.8491,86700.0
2013-12-05 10:35:00,40.32,40.37,40.32,40.37,48800.0,34.8491,34.8924,34.8491,34.8924,48800.0
2013-12-05 10:40:00,40.37,40.38,40.34,40.36,46300.0,34.8924,34.901,34.8664,34.8837,46300.0
2013-12-05 10:45:00,40.36,40.37,40.31,40.32,94700.0,34.8837,34.8924,34.8405,34.8491,94700.0
2013-12-05 10:50:00,40.33,40.35,40.32,40.32,35100.0,34.8578,34.8751,34.8491,34.8491,35100.0
2013-12-05 10:55:00,40.33,40.35,40.33,40.34,39300.0,34.8578,34.8751,34.8578,34.8664,39300.0
2013-12-05 11:00:00,40.35,40.36,40.33,40.35,57000.0,34.8751,34.8837,34.8578,34.8751,57000.0
2013-12-05 11:05:00,40.35,40.45,40.35,40.45,42200.0,34.8751,34.9615,34.8751,34.9615,42200.0
2013-12-05 11:10:00,40.45,40.48,40.45,40.46,36700.0,34.9615,34.9874,34.9615,34.9701,36700.0
2013-12-05 11:15:00,40.46,40.48,40.39,40.39,25200.0,34.9701,34.9874,34.9096,34.9096,25200.0
2013-12-05 11:20:00,40.39,40.41,40.38,40.4,28200.0,34.9096,34.9269,34.901,34.9183,28200.0
2013-12-05 11:25:00,40.41,40.41,40.37,40.37,30800.0,34.9269,34.9269,34.8924,34.8924,30800.0
2013-12-05 11:30:00,40.37,40.4,40.36,40.36,54900.0,34.8924,34.9183,34.8837,34.8837,54900.0
2013-12-05 11:35:00,40.36,40.39,40.36,40.38,17600.0,34.8837,34.9096,34.8837,34.901,17600.0
2013-12-05 11:40:00,40.37,40.38,40.35,40.36,24600.0,34.8924,34.901,34.8751,34.8837,24600.0
2013-12-05 11:45:00,40.36,40.36,40.35,40.35,4500.0,34.8837,34.8837,34.8751,34.8751,4500.0
2013-12-05 11:50:00,40.36,40.39,40.35,40.39,11300.0,34.8837,34.9096,34.8751,34.9096,11300.0
2013-12-05 11:55:00,40.4,40.41,40.39,40.4,8100.0,34.9183,34.9269,34.9096,34.9183,8100.0
2013-12-05 12:00:00,40.4,40.45,40.4,40.43,24100.0,34.9183,34.9615,34.9183,34.9442,24100.0
2013-12-05 12:05:00,40.42,40.43,40.41,40.42,16100.0,34.9356,34.9442,34.9269,34.9356,16100.0
2013-12-05 12:10:00,40.41,40.41,40.39,40.39,6300.0,34.9269,34.9269,34.9096,34.9096,6300.0
2013-12-05 12:15:00,40.39,40.45,40.39,40.44,36300.0,34.9096,34.9615,34.9096,34.9529,36300.0
2013-12-05 12:20:00,40.44,40.46,40.41,40.44,26600.0,34.9529,34.9701,34.9269,34.9529,26600.0
2013-12-05 12:25:00,40.45,40.49,40.45,40.48,16700.0,34.9615,34.9961,34.9615,34.9874,16700.0
2013-12-05 12:30:00,40.48,40.48,40.45,40.45,11700.0,34.9874,34.9874,34.9615,34.9615,11700.0
2013-12-05 12:35:00,40.45,40.46,40.43,40.46,20000.0,34.9615,34.9701,34.9442,34.9701,20000.0
2013-12-05 12:40:00,40.45,40.45,40.43,40.43,13500.0,34.9615,34.9615,34.9442,34.9442,13500.0
2013-12-05 12:45:00,40.43,40.45,40.4,40.4,34100.0,34.9442,34.9615,34.9183,34.9183,34100.0
2013-12-05 12:50:00,40.41,40.42,40.4,40.41,36800.0,34.9269,34.9356,34.9183,34.9269,36800.0
2013-12-05 12:55:00,40.41,40.42,40.39,40.39,26500.0,34.9269,34.9356,34.9096,34.9096,26500.0
2013-12-05 13:00:00,40.39,40.41,40.39,40.4,14600.0,34.9096,34.9269,34.9096,34.9183,14600.0
2013-12-05 13:05:00,40.39,40.4,40.37,40.39,25300.0,34.9096,34.9183,34.8924,34.9096,25300.0
2013-12-05 13:10:00,40.38,40.39,40.36,40.37,17700.0,34.901,34.9096,34.8837,34.8924,17700.0
2013-12-05 13:15:00,40.38,40.38,40.33,40.33,18800.0,34.901,34.901,34.8578,34.8578,18800.0
2013-12-05 13:20:00,40.34,40.35,40.32,40.34,22800.0,34.8664,34.8751,34.8491,34.8664,22800.0
2013-12-05 13:25:00,40.33,40.33,40.29,40.3,24200.0,34.8578,34.8578,34.8232,34.8319,24200.0
2013-12-05 13:30:00,40.31,40.31,40.27,40.28,10800.0,34.8405,34.8405,34.8059,34.8146,10800.0
2013-12-05 13:35:00,40.28,40.3,40.27,40.27,21400.0,34.8146,34.8319,34.8059,34.8059,21400.0
2013-12-05 13:40:00,40.28,40.3,40.26,40.3,58600.0,34.8146,34.8319,34.7973,34.8319,58600.0
2013-12-05 13:45:00,40.3,40.34,40.29,40.33,49000.0,34.8319,34.8664,34.8232,34.8578,49000.0
2013-12-05 13:50:00,40.34,40.36,40.33,40.35,38800.0,34.8664,34.8837,34.8578,34.8751,38800.0
2013-12-05 13:55:00,40.35,40.36,40.34,40.36,43800.0,34.8751,34.8837,34.8664,34.8837,43800.0
2013-12-05 14:00:00,40.36,40.39,40.36,40.39,24800.0,34.8837,34.9096,34.8837,34.9096,24800.0
2013-12-05 14:05:00,40.38,40.42,40.36,40.36,38000.0,34.901,34.9356,34.8837,34.8837,38000.0
2013-12-05 14:10:00,40.36,40.39,40.35,40.39,38900.0,34.8837,34.9096,34.8751,34.9096,38900.0
2013-12-05 14:15:00,40.39,40.44,40.37,40.44,31500.0,34.9096,34.9529,34.8924,34.9529,31500.0
2013-12-05 14:20:00,40.44,40.46,40.42,40.46,17300.0,34.9529,34.9701,34.9356,34.9701,17300.0
2013-12-05 14:25:00,40.46,40.46,40.42,40.45,20400.0,34.9701,34.9701,34.9356,34.9615,20400.0
2013-12-05 14:30:00,40.45,40.48,40.45,40.45,17500.0,34.9615,34.9874,34.9615,34.9615,17500.0
2013-12-05 14:35:00,40.45,40.5,40.45,40.49,20100.0,34.9615,35.0047,34.9615,34.9961,20100.0
2013-12-05 14:40:00,40.5,40.5,40.47,40.48,20400.0,35.0047,35.0047,34.9788,34.9874,20400.0
2013-12-05 14:45:00,40.48,40.54,40.48,40.54,25500.0,34.9874,35.0393,34.9874,35.0393,25500.0
2013-12-05 14:50:00,40.53,40.56,40.52,40.52,35500.0,35.0307,35.0566,35.022,35.022,35500.0
2013-12-05 14:55:00,40.52,40.52,40.5,40.51,17500.0,35.022,35.022,35.0047,35.0134,17500.0
2013-12-05 15:00:00,40.51,40.51,40.49,40.49,21200.0,35.0134,35.0134,34.9961,34.9961,21200.0
2013-12-05 15:05:00,40.5,40.5,40.47,40.47,11900.0,35.0047,35.0047,34.9788,34.9788,11900.0
2013-12-05 15:10:00,40.48,40.48,40.4,40.43,39000.0,34.9874,34.9874,34.9183,34.9442,39000.0
2013-12-05 15:15:00,40.43,40.45,40.41,40.44,23600.0,34.9442,34.9615,34.9269,34.9529,23600.0
2013-12-05 15:20:00,40.44,40.47,40.43,40.47,27000.0,34.9529,34.9788,34.9442,34.9788,27000.0
2013-12-05 15:25:00,40.47,40.48,40.43,40.44,44800.0,34.9788,34.9874,34.9442,34.9529,44800.0
2013-12-05 15:30:00,40.43,40.44,40.41,40.44,24800.0,34.9442,34.9529,34.9269,34.9529,24800.0
2013-12-05 15:35:00,40.43,40.43,40.38,40.39,40500.0,34.9442,34.9442,34.901,34.9096,40500.0
2013-12-05 15:40:00,40.39,40.39,40.34,40.34,29600.0,34.9096,34.9096,34.8664,34.8664,29600.0
2013-12-05 15:45:00,40.35,40.36,40.32,40.36,87000.0,34.8751,34.8837,34.8491,34.8837,87000.0
2013-12-05 15:50:00,40.36,40.37,40.32,40.36,60900.0,34.8837,34.8924,34.8491,34.8837,60900.0
2013-12-05 15:55:00,40.35,40.36,40.32,40.36,94200.0,34.8751,34.8837,34.8491,34.8837,94200.0
2013-12-06 09:30:00,40.53,40.67,40.43,40.67,44500.0,35.0307,35.1517,34.9442,35.1517,44500.0
2013-12-06 09:35:00,40.65,40.65,40.54,40.55,40900.0,35.1344,35.1344,35.0393,35.0479,40900.0
2013-12-06 09:40:00,40.56,40.67,40.53,40.67,27900.0,35.0566,35.1517,35.0307,35.1517,27900.0
2013-12-06 09:45:00,40.68,40.69,40.6,40.66,32200.0,35.1603,35.1689,35.0912,35.143,32200.0
2013-12-06 09:50:00,40.67,40.79,40.67,40.77,61200.0,35.1517,35.2554,35.1517,35.2381,61200.0
2013-12-06 09:55:00,40.77,40.82,40.73,40.82,33500.0,35.2381,35.2813,35.2035,35.2813,33500.0
2013-12-06 10:00:00,40.82,40.91,40.81,40.89,50100.0,35.2813,35.3591,35.2727,35.3418,50100.0
2013-12-06 10:05:00,40.9,41.02,40.9,41.02,63100.0,35.3504,35.4542,35.3504,35.4542,63100.0
2013-12-06 10:10:00,41.02,41.15,41.02,41.15,72600.0,35.4542,35.5665,35.4542,35.5665,72600.0
2013-12-06 10:15:00,41.14,41.23,41.14,41.16,56000.0,35.5579,35.6357,35.5579,35.5752,56000.0
2013-12-06 10:20:00,41.15,41.18,41.05,41.05,53400.0,35.5665,35.5925,35.4801,35.4801,53400.0
2013-12-06 10:25:00,41.05,41.05,40.9,40.9,41800.0,35.4801,35.4801,35.3504,35.3504,41800.0
2013-12-06 10:30:00,40.91,40.93,40.83,40.83,56200.0,35.3591,35.3764,35.2899,35.2899,56200.0
2013-12-06 10:35:00,40.83,40.83,40.78,40.8,21700.0,35.2899,35.2899,35.2467,35.264,21700.0
2013-12-06 10:40:00,40.79,40.79,40.71,40.72,16300.0,35.2554,35.2554,35.1862,35.1949,16300.0
2013-12-06 10:45:00,40.72,40.73,40.59,40.59,69800.0,35.1949,35.2035,35.0825,35.0825,69800.0
2013-12-06 10:50:00,40.59,40.6,40.52,40.55,30900.0,35.0825,35.0912,35.022,35.0479,30900.0
2013-12-06 10:55:00,40.57,40.64,40.57,40.64,22100.0,35.0652,35.1257,35.0652,35.1257,22100.0
2013-12-06 11:00:00,40.64,40.69,40.63,40.68,12700.0,35.1257,35.1689,35.1171,35.1603,12700.0
2013-12-06 11:05:00,40.69,40.76,40.68,40.73,13000.0,35.1689,35.2294,35.1603,35.2035,13000.0
2013-12-06 11:10:00,40.72,40.75,40.71,40.72,11600.0,35.1949,35.2208,35.1862,35.1949,11600.0
2013-12-06 11:15:00,40.74,40.76,40.7,40.73,10400.0,35.2122,35.2294,35.1776,35.2035,10400.0
2013-12-06 11:20:00,40.72,40.75,40.71,40.75,8900.0,35.1949,35.2208,35.1862,35.2208,8900.0
2013-12-06 11:25:00,40.75,40.78,40.75,40.76,15900.0,35.2208,35.2467,35.2208,35.2294,15900.0
2013-12-06 11:30:00,40.77,40.77,40.73,40.77,29300.0,35.2381,35.2381,35.2035,35.2381,29300.0
2013-12-06 11:35:00,40.77,40.79,40.72,40.73,26400.0,35.2381,35.2554,35.1949,35.2035,26400.0
2013-12-06 11:40:00,40.72,40.73,40.66,40.69,30100.0,35.1949,35.2035,35.143,35.1689,30100.0
2013-12-06 11:45:00,40.69,40.71,40.69,40.71,23500.0,35.1689,35.1862,35.1689,35.1862,23500.0
2013-12-06 11:50:00,40.71,40.71,40.66,40.66,20400.0,35.1862,35.1862,35.143,35.143,20400.0
2013-12-06 11:55:00,40.67,40.72,40.67,40.69,18200.0,35.1517,35.1949,35.1517,35.1689,18200.0
2013-12-06 12:00:00,40.69,40.7,40.69,40.7,2400.0,35.1689,35.1776,35.1689,35.1776,2400.0
2013-12-06 12:05:00,40.7,40.72,40.68,40.69,24900.0,35.1776,35.1949,35.1603,35.1689,24900.0
2013-12-06 12:10:00,40.69,40.73,40.68,40.73,11900.0,35.1689,35.2035,35.1603,35.2035,11900.0
2013-12-06 12:15:00,40.72,40.74,40.7,40.73,15000.0,35.1949,35.2122,35.1776,35.2035,15000.0
2013-12-06 12:20:00,40.74,40.75,40.7,40.7,15300.0,35.2122,35.2208,35.1776,35.1776,15300.0
2013-12-06 12:25:00,40.71,40.73,40.7,40.71,13900.0,35.1862,35.2035,35.1776,35.1862,13900.0
2013-12-06 12:30:00,40.72,40.73,40.71,40.73,14100.0,35.1949,35.2035,35.1862,35.2035,14100.0
2013-12-06 12:35:00,40.73,40.76,40.72,40.75,9400.0,35.2035,35.2294,35.1949,35.2208,9400.0
2013-12-06 12:40:00,40.75,40.8,40.75,40.78,12200.0,35.2208,35.264,35.2208,35.2467,12200.0
2013-12-06 12:45:00,40.79,40.82,40.79,40.82,9700.0,35.2554,35.2813,35.2554,35.2813,9700.0
2013-12-06 12:50:00,40.82,40.86,40.82,40.84,9100.0,35.2813,35.3159,35.2813,35.2986,9100.0
2013-12-06 12:55:00,40.84,40.87,40.84,40.87,7900.0,35.2986,35.3245,35.2986,35.3245,7900.0
2013-12-06 13:00:00,40.86,40.88,40.85,40.88,21300.0,35.3159,35.3332,35.3072,35.3332,21300.0
2013-12-06 13:05:00,40.88,40.88,40.82,40.83,12300.0,35.3332,35.3332,35.2813,35.2899,12300.0
2013-12-06 13:10:00,40.82,40.85,40.82,40.85,5700.0,35.2813,35.3072,35.2813,35.3072,5700.0
2013-12-06 13:15:00,40.85,40.86,40.84,40.86,13600.0,35.3072,35.3159,35.2986,35.3159,13600.0
2013-12-06 13:20:00,40.86,40.91,40.86,40.88,13800.0,35.3159,35.3591,35.3159,35.3332,13800.0
2013-12-06 13:25:00,40.89,40.89,40.83,40.87,14500.0,35.3418,35.3418,35.2899,35.3245,14500.0
2013-12-06 13:30:00,40.87,40.87,40.84,40.84,12700.0,35.3245,35.3245,35.2986,35.2986,12700.0
2013-12-06 13:35:00,40.84,40.86,40.83,40.86,12000.0,35.2986,35.3159,35.2899,35.3159,12000.0
2013-12-06 13:40:00,40.86,40.91,40.86,40.87,28800.0,35.3159,35.3591,35.3159,35.3245,28800.0
2013-12-06 13:45:00,40.87,40.91,40.87,40.9,12200.0,35.3245,35.3591,35.3245,35.3504,12200.0
2013-12-06 13:50:00,40.9,40.9,40.87,40.88,13000.0,35.3504,35.3504,35.3245,35.3332,13000.0
2013-12-06 13:55:00,40.88,40.91,40.87,40.88,19500.0,35.3332,35.3591,35.3245,35.3332,19500.0
2013-12-06 14:00:00,40.88,40.91,40.87,40.91,10300.0,35.3332,35.3591,35.3245,35.3591,10300.0
2013-12-06 14:05:00,40.91,40.95,40.91,40.94,19100.0,35.3591,35.3937,35.3591,35.385,19100.0
2013-12-06 14:10:00,40.94,40.94,40.89,40.89,18400.0,35.385,35.385,35.3418,35.3418,18400.0
2013-12-06 14:15:00,40.89,40.92,40.89,40.92,13900.0,35.3418,35.3677,35.3418,35.3677,13900.0
2013-12-06 14:20:00,40.91,40.95,40.91,40.93,19900.0,35.3591,35.3937,35.3591,35.3764,19900.0
2013-12-06 14:25:00,40.92,40.95,40.92,40.95,9200.0,35.3677,35.3937,35.3677,35.3937,9200.0
2013-12-06 14:30:00,40.95,40.95,40.89,40.89,24400.0,35.3937,35.3937,35.3418,35.3418,24400.0
2013-12-06 14:35:00,40.9,40.94,40.89,40.93,16700.0,35.3504,35.385,35.3418,35.3764,16700.0
2013-12-06 14:40:00,40.94,40.94,40.92,40.94,13800.0,35.385,35.385,35.3677,35.385,13800.0
2013-12-06 14:45:00,40.94,40.95,40.9,40.9,15000.0,35.385,35.3937,35.3504,35.3504,15000.0
2013-12-06 14:50:00,40.91,40.91,40.89,40.89,13300.0,35.3591,35.3591,35.3418,35.3418,13300.0
2013-12-06 14:55:00,40.89,40.9,40.87,40.87,11300.0,35.3418,35.3504,35.3245,35.3245,11300.0
2013-12-06 15:00:00,40.87,40.89,40.86,40.87,20800.0,35.3245,35.3418,35.3159,35.3245,20800.0
2013-12-06 15:05:00,40.88,40.94,40.87,40.93,64000.0,35.3332,35.385,35.3245,35.3764,64000.0
2013-12-06 15:10:00,40.93,40.95,40.92,40.94,45600.0,35.3764,35.3937,35.3677,35.385,45600.0
2013-12-06 15:15:00,40.94,40.95,40.93,40.94,36900.0,35.385,35.3937,35.3764,35.385,36900.0
2013-12-06 15:20:00,40.94,40.98,40.94,40.98,49000.0,35.385,35.4196,35.385,35.4196,49000.0
2013-12-06 15:25:00,40.98,41.01,40.97,41.01,39300.0,35.4196,35.4455,35.411,35.4455,39300.0
2013-12-06 15:30:00,41.01,41.01,40.98,41.0,77500.0,35.4455,35.4455,35.4196,35.4369,77500.0
2013-12-06 15:35:00,41.0,41.0,40.93,40.94,64500.0,35.4369,35.4369,35.3764,35.385,64500.0
2013-12-06 15:40:00,40.93,41.01,40.93,40.98,72500.0,35.3764,35.4455,35.3764,35.4196,72500.0
2013-12-06 15:45:00,40.99,41.03,40.98,41.03,70400.0,35.4282,35.4628,35.4196,35.4628,70400.0
2013-12-06 15:50:00,41.03,41.11,41.02,41.09,154900.0,35.4628,35.532,35.4542,35.5147,154900.0
2013-12-06 15:55:00,41.09,41.12,41.09,41.1,187700.0,35.5147,35.5406,35.5147,35.5233,187700.0
2013-12-09 09:30:00,41.06,41.16,41.0,41.09,63500.0,35.4887,35.5752,35.4369,35.5147,63500.0
2013-12-09 09:35:00,41.09,41.14,41.06,41.09,27100.0,35.5147,35.5579,35.4887,35.5147,27100.0
2013-12-09 09:40:00,41.08,41.14,41.05,41.14,43700.0,35.506,35.5579,35.4801,35.5579,43700.0
2013-12-09 09:45:00,41.12,41.17,41.06,41.07,54500.0,35.5406,35.5838,35.4887,35.4974,54500.0
2013-12-09 09:50:00,41.07,41.12,41.06,41.09,64100.0,35.4974,35.5406,35.4887,35.5147,64100.0
2013-12-09 09:55:00,41.09,41.18,41.08,41.17,48600.0,35.5147,35.5925,35.506,35.5838,48600.0
2013-12-09 10:00:00,41.18,41.21,41.16,41.18,36000.0,35.5925,35.6184,35.5752,35.5925,36000.0
2013-12-09 10:05:00,41.18,41.18,41.15,41.15,20000.0,35.5925,35.5925,35.5665,35.5665,20000.0
2013-12-09 10:10:00,41.14,41.18,41.12,41.14,30900.0,35.5579,35.5925,35.5406,35.5579,30900.0
2013-12-09 10:15:00,41.14,41.17,41.14,41.15,35600.0,35.5579,35.5838,35.5579,35.5665,35600.0
2013-12-09 10:20:00,41.15,41.21,41.15,41.18,48800.0,35.5665,35.6184,35.5665,35.5925,48800.0
2013-12-09 10:25:00,41.18,41.22,41.18,41.22,14500.0,35.5925,35.627,35.5925,35.627,14500.0
2013-12-09 10:30:00,41.21,41.21,41.09,41.1,38900.0,35.6184,35.6184,35.5147,35.5233,38900.0
2013-12-09 10:35:00,41.09,41.1,41.01,41.04,39400.0,35.5147,35.5233,35.4455,35.4715,39400.0
2013-12-09 10:40:00,41.04,41.06,41.02,41.05,30600.0,35.4715,35.4887,35.4542,35.4801,30600.0
2013-12-09 10:45:00,41.05,41.12,41.05,41.09,25300.0,35.4801,35.5406,35.4801,35.5147,25300.0
2013-12-09 10:50:00,41.1,41.15,41.1,41.15,8900.0,35.5233,35.5665,35.5233,35.5665,8900.0
2013-12-09 10:55:00,41.15,41.18,41.13,41.13,28000.0,35.5665,35.5925,35.5492,35.5492,28000.0
2013-12-09 11:00:00,41.13,41.17,41.1,41.17,39000.0,35.5492,35.5838,35.5233,35.5838,39000.0
2013-12-09 11:05:00,41.16,41.19,41.16,41.19,39200.0,35.5752,35.6011,35.5752,35.6011,39200.0
2013-12-09 11:10:00,41.19,41.22,41.18,41.22,27500.0,35.6011,35.627,35.5925,35.627,27500.0
2013-12-09 11:15:00,41.22,41.22,41.21,41.22,33900.0,35.627,35.627,35.6184,35.627,33900.0
2013-12-09 11:20:00,41.22,41.22,41.19,41.22,37100.0,35.627,35.627,35.6011,35.627,37100.0
2013-12-09 11:25:00,41.22,41.25,41.21,41.25,54800.0,35.627,35.653,35.6184,35.653,54800.0
2013-12-09 11:30:00,41.25,41.25,41.24,41.25,20300.0,35.653,35.653,35.6443,35.653,20300.0
2013-12-09 11:35:00,41.24,41.3,41.24,41.3,24300.0,35.6443,35.6962,35.6443,35.6962,24300.0
2013-12-09 11:40:00,41.3,41.33,41.29,41.32,19400.0,35.6962,35.7221,35.6875,35.7135,19400.0
2013-12-09 11:45:00,41.31,41.38,41.31,41.36,60700.0,35.7048,35.7653,35.7048,35.748,60700.0
2013-12-09 11:50:00,41.36,41.39,41.36,41.39,20400.0,35.748,35.774,35.748,35.774,20400.0
2013-12-09 11:55:00,41.39,41.4,41.34,41.34,41800.0,35.774,35.7826,35.7307,35.7307,41800.0
2013-12-09 12:00:00,41.34,41.34,41.3,41.32,35100.0,35.7307,35.7307,35.6962,35.7135,35100.0
2013-12-09 12:05:00,41.31,41.31,41.24,41.26,33500.0,35.7048,35.7048,35.6443,35.6616,33500.0
2013-12-09 12:10:00,41.25,41.27,41.24,41.27,17100.0,35.653,35.6702,35.6443,35.6702,17100.0
2013-12-09 12:15:00,41.27,41.3,41.26,41.3,23200.0,35.6702,35.6962,35.6616,35.6962,23200.0
2013-12-09 12:20:00,41.3,41.31,41.28,41.28,30200.0,35.6962,35.7048,35.6789,35.6789,30200.0
2013-12-09 12:25:00,41.29,41.31,41.27,41.27,20400.0,35.6875,35.7048,35.6702,35.6702,20400.0
2013-12-09 12:30:00,41.27,41.28,41.27,41.28,8200.0,35.6702,35.6789,35.6702,35.6789,8200.0
2013-12-09 12:35:00,41.28,41.31,41.28,41.3,41100.0,35.6789,35.7048,35.6789,35.6962,41100.0
2013-12-09 12:40:00,41.31,41.33,41.3,41.33,13700.0,35.7048,35.7221,35.6962,35.7221,13700.0
2013-12-09 12:45:00,41.33,41.38,41.33,41.35,41700.0,35.7221,35.7653,35.7221,35.7394,41700.0
2013-12-09 12:50:00,41.35,41.35,41.26,41.28,47200.0,35.7394,35.7394,35.6616,35.6789,47200.0
2013-12-09 12:55:00,41.29,41.34,41.28,41.34,38500.0,35.6875,35.7307,35.6789,35.7307,38500.0
2013-12-09 13:00:00,41.34,41.36,41.33,41.36,30700.0,35.7307,35.748,35.7221,35.748,30700.0
2013-12-09 13:05:00,41.36,41.36,41.35,41.36,8800.0,35.748,35.748,35.7394,35.748,8800.0
2013-12-09 13:10:00,41.35,41.38,41.35,41.38,19300.0,35.7394,35.7653,35.7394,35.7653,19300.0
2013-12-09 13:15:00,41.38,41.39,41.37,41.39,11900.0,35.7653,35.774,35.7567,35.774,11900.0
2013-12-09 13:20:00,41.39,41.43,41.39,41.43,23000.0,35.774,35.8085,35.774,35.8085,23000.0
2013-12-09 13:25:00,41.43,41.45,41.41,41.45,75300.0,35.8085,35.8258,35.7912,35.8258,75300.0
2013-12-09 13:30:00,41.45,41.45,41.44,41.45,12800.0,35.8258,35.8258,35.8172,35.8258,12800.0
2013-12-09 13:35:00,41.45,41.46,41.44,41.44,17800.0,35.8258,35.8345,35.8172,35.8172,17800.0
2013-12-09 13:40:00,41.44,41.45,41.4,41.41,41500.0,35.8172,35.8258,35.7826,35.7912,41500.0
2013-12-09 13:45:00,41.41,41.41,41.39,41.4,15300.0,35.7912,35.7912,35.774,35.7826,15300.0
2013-12-09 13:50:00,41.4,41.4,41.33,41.33,26200.0,35.7826,35.7826,35.7221,35.7221,26200.0
2013-12-09 13:55:00,41.33,41.34,41.32,41.32,16900.0,35.7221,35.7307,35.7135,35.7135,16900.0
2013-12-09 14:00:00,41.33,41.33,41.28,41.31,27000.0,35.7221,35.7221,35.6789,35.7048,27000.0
2013-12-09 14:05:00,41.32,41.32,41.26,41.27,17700.0,35.7135,35.7135,35.6616,35.6702,17700.0
2013-12-09 14:10:00,41.27,41.27,41.26,41.26,22200.0,35.6702,35.6702,35.6616,35.6616,22200.0
2013-12-09 14:15:00,41.26,41.26,41.22,41.22,28800.0,35.6616,35.6616,35.627,35.627,28800.0
2013-12-09 14:20:00,41.22,41.23,41.18,41.18,16300.0,35.627,35.6357,35.5925,35.5925,16300.0
2013-12-09 14:25:00,41.18,41.2,41.17,41.2,10900.0,35.5925,35.6097,35.5838,35.6097,10900.0
2013-12-09 14:30:00,41.2,41.24,41.19,41.24,27700.0,35.6097,35.6443,35.6011,35.6443,27700.0
2013-12-09 14:35:00,41.24,41.24,41.22,41.24,18000.0,35.6443,35.6443,35.627,35.6443,18000.0
2013-12-09 14:40:00,41.24,41.27,41.23,41.24,19300.0,35.6443,35.6702,35.6357,35.6443,19300.0
2013-12-09 14:45:00,41.25,41.26,41.24,41.25,16700.0,35.653,35.6616,35.6443,35.653,16700.0
2013-12-09 14:50:00,41.25,41.25,41.22,41.23,46000.0,35.653,35.653,35.627,35.6357,46000.0
2013-12-09 14:55:00,41.23,41.23,41.2,41.2,17000.0,35.6357,35.6357,35.6097,35.6097,17000.0
2013-12-09 15:00:00,41.2,41.22,41.18,41.22,23900.0,35.6097,35.627,35.5925,35.627,23900.0
2013-12-09 15:05:00,41.21,41.22,41.19,41.2,19300.0,35.6184,35.627,35.6011,35.6097,19300.0
2013-12-09 15:10:00,41.2,41.21,41.19,41.2,11100.0,35.6097,35.6184,35.6011,35.6097,11100.0
2013-12-09 15:15:00,41.2,41.2,41.18,41.18,13700.0,35.6097,35.6097,35.5925,35.5925,13700.0
2013-12-09 15:20:00,41.19,41.19,41.18,41.19,19700.0,35.6011,35.6011,35.5925,35.6011,19700.0
2013-12-09 15:25:00,41.19,41.2,41.17,41.18,19500.0,35.6011,35.6097,35.5838,35.5925,19500.0
2013-12-09 15:30:00,41.17,41.2,41.16,41.16,24800.0,35.5838,35.6097,35.5752,35.5752,24800.0
2013-12-09 15:35:00,41.16,41.18,41.15,41.15,32800.0,35.5752,35.5925,35.5665,35.5665,32800.0
2013-12-09 15:40:00,41.16,41.18,41.14,41.17,40800.0,35.5752,35.5925,35.5579,35.5838,40800.0
2013-12-09 15:45:00,41.18,41.21,41.18,41.21,43100.0,35.5925,35.6184,35.5925,35.6184,43100.0
2013-12-09 15:50:00,41.2,41.21,41.2,41.21,61300.0,35.6097,35.6184,35.6097,35.6184,61300.0
2013-12-09 15:55:00,41.21,41.21,41.14,41.17,236400.0,35.6184,35.6184,35.5579,35.5838,236400.0
2013-12-10 09:30:00,41.09,41.2,41.01,41.08,37600.0,35.5147,35.6097,35.4455,35.506,37600.0
2013-12-10 09:35:00,41.1,41.2,40.9,40.94,73500.0,35.5233,35.6097,35.3504,35.385,73500.0
2013-12-10 09:40:00,40.94,41.09,40.94,41.09,17100.0,35.385,35.5147,35.385,35.5147,17100.0
2013-12-10 09:45:00,41.07,41.07,40.95,41.02,14700.0,35.4974,35.4974,35.3937,35.4542,14700.0
2013-12-10 09:50:00,41.02,41.05,40.93,40.95,16900.0,35.4542,35.4801,35.3764,35.3937,16900.0
2013-12-10 09:55:00,40.94,40.97,40.89,40.97,16600.0,35.385,35.411,35.3418,35.411,16600.0
2013-12-10 10:00:00,40.98,41.03,40.96,40.96,35900.0,35.4196,35.4628,35.4023,35.4023,35900.0
2013-12-10 10:05:00,40.95,40.95,40.87,40.87,31400.0,35.3937,35.3937,35.3245,35.3245,31400.0
2013-12-10 10:10:00,40.87,40.91,40.85,40.87,20400.0,35.3245,35.3591,35.3072,35.3245,20400.0
2013-12-10 10:15:00,40.87,40.88,40.83,40.86,39300.0,35.3245,35.3332,35.2899,35.3159,39300.0
2013-12-10 10:20:00,40.87,40.98,40.85,40.95,42000.0,35.3245,35.4196,35.3072,35.3937,42000.0
2013-12-10 10:25:00,40.96,40.96,40.91,40.94,11000.0,35.4023,35.4023,35.3591,35.385,11000.0
2013-12-10 10:30:00,40.94,40.98,40.91,40.95,46000.0,35.385,35.4196,35.3591,35.3937,46000.0
2013-12-10 10:35:00,40.96,40.99,40.95,40.98,5400.0,35.4023,35.4282,35.3937,35.4196,5400.0
2013-12-10 10:40:00,40.98,40.98,40.95,40.95,30200.0,35.4196,35.4196,35.3937,35.3937,30200.0
2013-12-10 10:45:00,40.96,40.97,40.94,40.95,17500.0,35.4023,35.411,35.385,35.3937,17500.0
2013-12-10 10:50:00,40.95,40.96,40.93,40.96,4900.0,35.3937,35.4023,35.3764,35.4023,4900.0
2013-12-10 10:55:00,40.96,41.0,40.96,40.99,25000.0,35.4023,35.4369,35.4023,35.4282,25000.0
2013-12-10 11:00:00,40.99,41.0,40.96,40.97,19100.0,35.4282,35.4369,35.4023,35.411,19100.0
2013-12-10 11:05:00,40.97,40.97,40.94,40.94,12700.0,35.411,35.411,35.385,35.385,12700.0
2013-12-10 11:10:00,40.95,40.95,40.92,40.94,18500.0,35.3937,35.3937,35.3677,35.385,18500.0
2013-12-10 11:15:00,40.94,40.95,40.91,40.91,12800.0,35.385,35.3937,35.3591,35.3591,12800.0
2013-12-10 11:20:00,40.91,40.92,40.9,40.9,12400.0,35.3591,35.3677,35.3504,35.3504,12400.0
2013-12-10 11:25:00,40.89,40.9,40.82,40.86,42000.0,35.3418,35.3504,35.2813,35.3159,42000.0
2013-12-10 11:30:00,40.85,40.86,40.82,40.83,26200.0,35.3072,35.3159,35.2813,35.2899,26200.0
2013-12-10 11:35:00,40.83,40.83,40.8,40.82,14400.0,35.2899,35.2899,35.264,35.2813,14400.0
2013-12-10 11:40:00,40.81,40.84,40.8,40.83,10200.0,35.2727,35.2986,35.264,35.2899,10200.0
2013-12-10 11:45:00,40.82,40.84,40.82,40.83,15800.0,35.2813,35.2986,35.2813,35.2899,15800.0
2013-12-10 11:50:00,40.83,40.83,40.8,40.81,5700.0,35.2899,35.2899,35.264,35.2727,5700.0
2013-12-10 11:55:00,40.81,40.82,40.76,40.77,16200.0,35.2727,35.2813,35.2294,35.2381,16200.0
2013-12-10 12:00:00,40.77,40.77,40.75,40.75,16400.0,35.2381,35.2381,35.2208,35.2208,16400.0
2013-12-10 12:05:00,40.75,40.77,40.73,40.75,30500.0,35.2208,35.2381,35.2035,35.2208,30500.0
2013-12-10 12:10:00,40.75,40.78,40.74,40.77,19300.0,35.2208,35.2467,35.2122,35.2381,19300.0
2013-12-10 12:15:00,40.77,40.81,40.75,40.81,17000.0,35.2381,35.2727,35.2208,35.2727,17000.0
2013-12-10 12:20:00,40.81,40.84,40.8,40.8,11900.0,35.2727,35.2986,35.264,35.264,11900.0
2013-12-10 12:25:00,40.8,40.8,40.75,40.76,24700.0,35.264,35.264,35.2208,35.2294,24700.0
2013-12-10 12:30:00,40.77,40.8,40.77,40.79,7500.0,35.2381,35.264,35.2381,35.2554,7500.0
2013-12-10 12:35:00,40.78,40.79,40.77,40.79,14700.0,35.2467,35.2554,35.2381,35.2554,14700.0
2013-12-10 12:40:00,40.8,40.8,40.76,40.77,12400.0,35.264,35.264,35.2294,35.2381,12400.0
2013-12-10 12:45:00,40.76,40.79,40.76,40.78,11700.0,35.2294,35.2554,35.2294,35.2467,11700.0
2013-12-10 12:50:00,40.79,40.81,40.75,40.76,28600.0,35.2554,35.2727,35.2208,35.2294,28600.0
2013-12-10 12:55:00,40.76,40.81,40.75,40.81,22300.0,35.2294,35.2727,35.2208,35.2727,22300.0
2013-12-10 13:00:00,40.8,40.85,40.8,40.85,15000.0,35.264,35.3072,35.264,35.3072,15000.0
2013-12-10 13:05:00,40.85,40.85,40.82,40.85,20600.0,35.3072,35.3072,35.2813,35.3072,20600.0
2013-12-10 13:10:00,40.85,40.88,40.85,40.88,11400.0,35.3072,35.3332,35.3072,35.3332,11400.0
2013-12-10 13:15:00,40.88,40.89,40.82,40.82,12200.0,35.3332,35.3418,35.2813,35.2813,12200.0
2013-12-10 13:20:00,40.82,40.83,40.82,40.82,8700.0,35.2813,35.2899,35.2813,35.2813,8700.0
2013-12-10 13:25:00,40.83,40.83,40.81,40.81,24300.0,35.2899,35.2899,35.2727,35.2727,24300.0
2013-12-10 13:30:00,40.81,40.82,40.77,40.78,18900.0,35.2727,35.2813,35.2381,35.2467,18900.0
2013-12-10 13:35:00,40.78,40.79,40.75,40.78,24300.0,35.2467,35.2554,35.2208,35.2467,24300.0
2013-12-10 13:40:00,40.78,40.81,40.76,40.77,26400.0,35.2467,35.2727,35.2294,35.2381,26400.0
2013-12-10 13:45:00,40.77,40.8,40.74,40.8,34000.0,35.2381,35.264,35.2122,35.264,34000.0
2013-12-10 13:50:00,40.8,40.8,40.73,40.73,21500.0,35.264,35.264,35.2035,35.2035,21500.0
2013-12-10 13:55:00,40.74,40.76,40.72,40.75,26100.0,35.2122,35.2294,35.1949,35.2208,26100.0
2013-12-10 14:00:00,40.76,40.76,40.64,40.65,85000.0,35.2294,35.2294,35.1257,35.1344,85000.0
2013-12-10 14:05:00,40.65,40.66,40.62,40.65,54700.0,35.1344,35.143,35.1084,35.1344,54700.0
2013-12-10 14:10:00,40.65,40.68,40.65,40.66,16600.0,35.1344,35.1603,35.1344,35.143,16600.0
2013-12-10 14:15:00,40.66,40.66,40.5,40.5,106300.0,35.143,35.143,35.0047,35.0047,106300.0
2013-12-10 14:20:00,40.5,40.5,40.22,40.22,275900.0,35.0047,35.0047,34.7627,34.7627,275900.0
2013-12-10 14:25:00,40.23,40.36,40.18,40.31,218900.0,34.7714,34.8837,34.7281,34.8405,218900.0
2013-12-10 14:30:00,40.31,40.31,40.22,40.22,102300.0,34.8405,34.8405,34.7627,34.7627,102300.0
2013-12-10 14:35:00,40.23,40.33,40.21,40.33,65900.0,34.7714,34.8578,34.7541,34.8578,65900.0
2013-12-10 14:40:00,40.33,40.35,40.28,40.3,44000.0,34.8578,34.8751,34.8146,34.8319,44000.0
2013-12-10 14:45:00,40.3,40.33,40.3,40.32,13500.0,34.8319,34.8578,34.8319,34.8491,13500.0
2013-12-10 14:50:00,40.32,40.37,40.31,40.36,51900.0,34.8491,34.8924,34.8405,34.8837,51900.0
2013-12-10 14:55:00,40.36,40.4,40.36,40.37,74400.0,34.8837,34.9183,34.8837,34.8924,74400.0
2013-12-10 15:00:00,40.37,40.37,40.34,40.37,54400.0,34.8924,34.8924,34.8664,34.8924,54400.0
2013-12-10 15:05:00,40.36,40.36,40.29,40.31,76700.0,34.8837,34.8837,34.8232,34.8405,76700.0
2013-12-10 15:10:00,40.31,40.35,40.29,40.33,39700.0,34.8405,34.8751,34.8232,34.8578,39700.0
2013-12-10 15:15:00,40.33,40.33,40.3,40.31,32500.0,34.8578,34.8578,34.8319,34.8405,32500.0
2013-12-10 15:20:00,40.32,40.36,40.31,40.35,54200.0,34.8491,34.8837,34.8405,34.8751,54200.0
2013-12-10 15:25:00,40.34,40.39,40.34,40.36,47600.0,34.8664,34.9096,34.8664,34.8837,47600.0
2013-12-10 15:30:00,40.35,40.36,40.34,40.34,44800.0,34.8751,34.8837,34.8664,34.8664,44800.0
2013-12-10 15:35:00,40.34,40.38,40.34,40.37,57400.0,34.8664,34.901,34.8664,34.8924,57400.0
2013-12-10 15:40:00,40.36,40.37,40.36,40.37,40300.0,34.8837,34.8924,34.8837,34.8924,40300.0
2013-12-10 15:45:00,40.37,40.37,40.31,40.31,107100.0,34.8924,34.8924,34.8405,34.8405,107100.0
2013-12-10 15:50:00,40.31,40.34,40.31,40.33,107000.0,34.8405,34.8664,34.8405,34.8578,107000.0
2013-12-10 15:55:00,40.34,40.34,40.32,40.33,203500.0,34.8664,34.8664,34.8491,34.8578,203500.0
2013-12-11 09:30:00,40.32,40.37,40.17,40.22,61100.0,34.8491,34.8924,34.7195,34.7627,61100.0
2013-12-11 09:35:00,40.24,40.27,40.19,40.25,28500.0,34.78,34.8059,34.7368,34.7886,28500.0
2013-12-11 09:40:00,40.24,40.4,40.21,40.36,62000.0,34.78,34.9183,34.7541,34.8837,62000.0
2013-12-11 09:45:00,40.34,40.4,40.33,40.37,49600.0,34.8664,34.9183,34.8578,34.8924,49600.0
2013-12-11 09:50:00,40.37,40.37,40.24,40.29,46500.0,34.8924,34.8924,34.78,34.8232,46500.0
2013-12-11 09:55:00,40.29,40.31,40.23,40.25,92600.0,34.8232,34.8405,34.7714,34.7886,92600.0
2013-12-11 10:00:00,40.24,40.29,40.22,40.29,74600.0,34.78,34.8232,34.7627,34.8232,74600.0
2013-12-11 10:05:00,40.3,40.3,40.19,40.27,76600.0,34.8319,34.8319,34.7368,34.8059,76600.0
2013-12-11 10:10:00,40.26,40.27,40.21,40.24,80100.0,34.7973,34.8059,34.7541,34.78,80100.0
2013-12-11 10:15:00,40.25,40.25,40.19,40.22,37600.0,34.7886,34.7886,34.7368,34.7627,37600.0
2013-12-11 10:20:00,40.22,40.27,40.21,40.25,48700.0,34.7627,34.8059,34.7541,34.7886,48700.0
2013-12-11 10:25:00,40.26,40.27,40.23,40.25,20300.0,34.7973,34.8059,34.7714,34.7886,20300.0
2013-12-11 10:30:00,40.25,40.31,40.24,40.3,25600.0,34.7886,34.8405,34.78,34.8319,25600.0
2013-12-11 10:35:00,40.29,40.34,40.28,40.32,26200.0,34.8232,34.8664,34.8146,34.8491,26200.0
2013-12-11 10:40:00,40.31,40.35,40.3,40.34,14400.0,34.8405,34.8751,34.8319,34.8664,14400.0
2013-12-11 10:45:00,40.33,40.33,40.28,40.28,10300.0,34.8578,34.8578,34.8146,34.8146,10300.0
2013-12-11 10:50:00,40.29,40.33,40.29,40.33,14700.0,34.8232,34.8578,34.8232,34.8578,14700.0
2013-12-11 10:55:00,40.33,40.4,40.33,40.4,18200.0,34.8578,34.9183,34.8578,34.9183,18200.0
2013-12-11 11:00:00,40.4,40.43,40.39,40.42,18700.0,34.9183,34.9442,34.9096,34.9356,18700.0
2013-12-11 11:05:00,40.43,40.45,40.35,40.37,27800.0,34.9442,34.9615,34.8751,34.8924,27800.0
2013-12-11 11:10:00,40.36,40.39,40.36,40.39,12500.0,34.8837,34.9096,34.8837,34.9096,12500.0
2013-12-11 11:15:00,40.38,40.39,40.38,40.39,27800.0,34.901,34.9096,34.901,34.9096,27800.0
2013-12-11 11:20:00,40.38,40.39,40.34,40.38,22500.0,34.901,34.9096,34.8664,34.901,22500.0
2013-12-11 11:25:00,40.38,40.39,40.37,40.39,6000.0,34.901,34.9096,34.8924,34.9096,6000.0
2013-12-11 11:30:00,40.39,40.41,40.39,40.4,20400.0,34.9096,34.9269,34.9096,34.9183,20400.0
2013-12-11 11:35:00,40.39,40.41,40.39,40.41,14300.0,34.9096,34.9269,34.9096,34.9269,14300.0
2013-12-11 11:40:00,40.41,40.49,40.4,40.48,26100.0,34.9269,34.9961,34.9183,34.9874,26100.0
2013-12-11 11:45:00,40.48,40.49,40.43,40.49,16400.0,34.9874,34.9961,34.9442,34.9961,16400.0
2013-12-11 11:50:00,40.49,40.49,40.44,40.44,12700.0,34.9961,34.9961,34.9529,34.9529,12700.0
2013-12-11 11:55:00,40.43,40.46,40.41,40.45,17100.0,34.9442,34.9701,34.9269,34.9615,17100.0
2013-12-11 12:00:00,40.45,40.49,40.45,40.45,18800.0,34.9615,34.9961,34.9615,34.9615,18800.0
2013-12-11 12:05:00,40.46,40.48,40.46,40.47,14400.0,34.9701,34.9874,34.9701,34.9788,14400.0
2013-12-11 12:10:00,40.47,40.5,40.47,40.5,22000.0,34.9788,35.0047,34.9788,35.0047,22000.0
2013-12-11 12:15:00,40.5,40.5,40.45,40.46,20500.0,35.0047,35.0047,34.9615,34.9701,20500.0
2013-12-11 12:20:00,40.46,40.46,40.42,40.43,20800.0,34.9701,34.9701,34.9356,34.9442,20800.0
2013-12-11 12:25:00,40.44,40.47,40.43,40.46,28000.0,34.9529,34.9788,34.9442,34.9701,28000.0
2013-12-11 12:30:00,40.45,40.47,40.45,40.46,15300.0,34.9615,34.9788,34.9615,34.9701,15300.0
2013-12-11 12:35:00,40.47,40.52,40.46,40.48,27400.0,34.9788,35.022,34.9701,34.9874,27400.0
2013-12-11 12:40:00,40.48,40.52,40.48,40.48,24900.0,34.9874,35.022,34.9874,34.9874,24900.0
2013-12-11 12:45:00,40.48,40.48,40.45,40.45,14600.0,34.9874,34.9874,34.9615,34.9615,14600.0
2013-12-11 12:50:00,40.45,40.46,40.44,40.44,12700.0,34.9615,34.9701,34.9529,34.9529,12700.0
2013-12-11 12:55:00,40.44,40.47,40.43,40.47,23400.0,34.9529,34.9788,34.9442,34.9788,23400.0
2013-12-11 13:00:00,40.47,40.47,40.43,40.46,21700.0,34.9788,34.9788,34.9442,34.9701,21700.0
2013-12-11 13:05:00,40.46,40.49,40.46,40.49,23900.0,34.9701,34.9961,34.9701,34.9961,23900.0
2013-12-11 13:10:00,40.49,40.53,40.48,40.5,28100.0,34.9961,35.0307,34.9874,35.0047,28100.0
2013-12-11 13:15:00,40.49,40.5,40.48,40.48,5000.0,34.9961,35.0047,34.9874,34.9874,5000.0
2013-12-11 13:20:00,40.48,40.51,40.48,40.51,13900.0,34.9874,35.0134,34.9874,35.0134,13900.0
2013-12-11 13:25:00,40.51,40.55,40.51,40.54,21500.0,35.0134,35.0479,35.0134,35.0393,21500.0
2013-12-11 13:30:00,40.54,40.54,40.52,40.53,12000.0,35.0393,35.0393,35.022,35.0307,12000.0
2013-12-11 13:35:00,40.54,40.57,40.54,40.56,18800.0,35.0393,35.0652,35.0393,35.0566,18800.0
2013-12-11 13:40:00,40.57,40.57,40.55,40.55,15700.0,35.0652,35.0652,35.0479,35.0479,15700.0
2013-12-11 13:45:00,40.56,40.56,40.51,40.52,15900.0,35.0566,35.0566,35.0134,35.022,15900.0
2013-12-11 13:50:00,40.52,40.52,40.48,40.48,12100.0,35.022,35.022,34.9874,34.9874,12100.0
2013-12-11 13:55:00,40.48,40.5,40.48,40.49,15600.0,34.9874,35.0047,34.9874,34.9961,15600.0
2013-12-11 14:00:00,40.5,40.52,40.48,40.5,23900.0,35.0047,35.022,34.9874,35.0047,23900.0
2013-12-11 14:05:00,40.5,40.5,40.47,40.47,30200.0,35.0047,35.0047,34.9788,34.9788,30200.0
2013-12-11 14:10:00,40.47,40.47,40.45,40.45,16500.0,34.9788,34.9788,34.9615,34.9615,16500.0
2013-12-11 14:15:00,40.45,40.46,40.43,40.46,17000.0,34.9615,34.9701,34.9442,34.9701,17000.0
2013-12-11 14:20:00,40.46,40.46,40.45,40.46,19100.0,34.9701,34.9701,34.9615,34.9701,19100.0
2013-12-11 14:25:00,40.46,40.46,40.4,40.43,29000.0,34.9701,34.9701,34.9183,34.9442,29000.0
2013-12-11 14:30:00,40.44,40.44,40.42,40.42,12900.0,34.9529,34.9529,34.9356,34.9356,12900.0
2013-12-11 14:35:00,40.42,40.43,40.42,40.42,8700.0,34.9356,34.9442,34.9356,34.9356,8700.0
2013-12-11 14:40:00,40.43,40.47,40.42,40.47,20400.0,34.9442,34.9788,34.9356,34.9788,20400.0
2013-12-11 14:45:00,40.47,40.48,40.46,40.48,12700.0,34.9788,34.9874,34.9701,34.9874,12700.0
2013-12-11 14:50:00,40.47,40.48,40.41,40.41,28200.0,34.9788,34.9874,34.9269,34.9269,28200.0
2013-12-11 14:55:00,40.41,40.42,40.38,40.4,19900.0,34.9269,34.9356,34.901,34.9183,19900.0
2013-12-11 15:00:00,40.4,40.41,40.39,40.39,13300.0,34.9183,34.9269,34.9096,34.9096,13300.0
2013-12-11 15:05:00,40.39,40.4,40.38,40.38,14500.0,34.9096,34.9183,34.901,34.901,14500.0
2013-12-11 15:10:00,40.39,40.39,40.34,40.34,17300.0,34.9096,34.9096,34.8664,34.8664,17300.0
2013-12-11 15:15:00,40.34,40.34,40.31,40.31,38800.0,34.8664,34.8664,34.8405,34.8405,38800.0
2013-12-11 15:20:00,40.31,40.31,40.28,40.31,45300.0,34.8405,34.8405,34.8146,34.8405,45300.0
2013-12-11 15:25:00,40.3,40.31,40.26,40.26,43600.0,34.8319,34.8405,34.7973,34.7973,43600.0
2013-12-11 15:30:00,40.26,40.29,40.22,40.22,76400.0,34.7973,34.8232,34.7627,34.7627,76400.0
2013-12-11 15:35:00,40.23,40.26,40.22,40.23,103900.0,34.7714,34.7973,34.7627,34.7714,103900.0
2013-12-11 15:40:00,40.23,40.24,40.2,40.22,94100.0,34.7714,34.78,34.7454,34.7627,94100.0
2013-12-11 15:45:00,40.21,40.27,40.21,40.27,147100.0,34.7541,34.8059,34.7541,34.8059,147100.0
2013-12-11 15:50:00,40.27,40.28,40.25,40.25,51400.0,34.8059,34.8146,34.7886,34.7886,51400.0
2013-12-11 15:55:00,40.26,40.28,40.25,40.26,215900.0,34.7973,34.8146,34.7886,34.7973,215900.0
2013-12-12 09:30:00,40.17,40.27,40.17,40.25,45700.0,34.7195,34.8059,34.7195,34.7886,45700.0
2013-12-12 09:35:00,40.26,40.44,40.25,40.3,63300.0,34.7973,34.9529,34.7886,34.8319,63300.0
2013-12-12 09:40:00,40.26,40.3,40.26,40.3,8500.0,34.7973,34.8319,34.7973,34.8319,8500.0
2013-12-12 09:45:00,40.3,40.44,40.25,40.43,28900.0,34.8319,34.9529,34.7886,34.9442,28900.0
2013-12-12 09:50:00,40.42,40.44,40.36,40.4,38300.0,34.9356,34.9529,34.8837,34.9183,38300.0
2013-12-12 09:55:00,40.39,40.49,40.39,40.39,27600.0,34.9096,34.9961,34.9096,34.9096,27600.0
2013-12-12 10:00:00,40.4,40.4,40.29,40.3,33400.0,34.9183,34.9183,34.8232,34.8319,33400.0
2013-12-12 10:05:00,40.3,40.31,40.22,40.23,52700.0,34.8319,34.8405,34.7627,34.7714,52700.0
2013-12-12 10:10:00,40.22,40.3,40.22,40.3,43500.0,34.7627,34.8319,34.7627,34.8319,43500.0
2013-12-12 10:15:00,40.3,40.31,40.26,40.29,31900.0,34.8319,34.8405,34.7973,34.8232,31900.0
2013-12-12 10:20:00,40.3,40.31,40.27,40.3,24800.0,34.8319,34.8405,34.8059,34.8319,24800.0
2013-12-12 10:25:00,40.28,40.3,40.27,40.29,14600.0,34.8146,34.8319,34.8059,34.8232,14600.0
2013-12-12 10:30:00,40.3,40.31,40.24,40.26,39800.0,34.8319,34.8405,34.78,34.7973,39800.0
2013-12-12 10:35:00,40.26,40.28,40.24,40.28,41000.0,34.7973,34.8146,34.78,34.8146,41000.0
2013-12-12 10:40:00,40.27,40.28,40.2,40.24,46400.0,34.8059,34.8146,34.7454,34.78,46400.0
2013-12-12 10:45:00,40.24,40.27,40.23,40.25,46500.0,34.78,34.8059,34.7714,34.7886,46500.0
2013-12-12 10:50:00,40.25,40.29,40.24,40.26,23400.0,34.7886,34.8232,34.78,34.7973,23400.0
2013-12-12 10:55:00,40.26,40.3,40.24,40.3,17700.0,34.7973,34.8319,34.78,34.8319,17700.0
2013-12-12 11:00:00,40.3,40.31,40.26,40.27,42000.0,34.8319,34.8405,34.7973,34.8059,42000.0
2013-12-12 11:05:00,40.27,40.31,40.27,40.3,32200.0,34.8059,34.8405,34.8059,34.8319,32200.0
2013-12-12 11:10:00,40.29,40.33,40.29,40.3,138600.0,34.8232,34.8578,34.8232,34.8319,138600.0
2013-12-12 11:15:00,40.3,40.33,40.27,40.28,78500.0,34.8319,34.8578,34.8059,34.8146,78500.0
2013-12-12 11:20:00,40.29,40.3,40.24,40.25,29000.0,34.8232,34.8319,34.78,34.7886,29000.0
2013-12-12 11:25:00,40.25,40.25,40.21,40.24,35200.0,34.7886,34.7886,34.7541,34.78,35200.0
2013-12-12 11:30:00,40.25,40.3,40.24,40.3,51400.0,34.7886,34.8319,34.78,34.8319,51400.0
2013-12-12 11:35:00,40.3,40.31,40.28,40.28,17100.0,34.8319,34.8405,34.8146,34.8146,17100.0
2013-12-12 11:40:00,40.29,40.3,40.27,40.29,11600.0,34.8232,34.8319,34.8059,34.8232,11600.0
2013-12-12 11:45:00,40.29,40.3,40.26,40.27,16000.0,34.8232,34.8319,34.7973,34.8059,16000.0
2013-12-12 11:50:00,40.26,40.3,40.26,40.29,15100.0,34.7973,34.8319,34.7973,34.8232,15100.0
2013-12-12 11:55:00,40.28,40.3,40.28,40.3,9800.0,34.8146,34.8319,34.8146,34.8319,9800.0
2013-12-12 12:00:00,40.3,40.3,40.26,40.27,21700.0,34.8319,34.8319,34.7973,34.8059,21700.0
2013-12-12 12:05:00,40.26,40.29,40.26,40.29,20500.0,34.7973,34.8232,34.7973,34.8232,20500.0
2013-12-12 12:10:00,40.29,40.32,40.25,40.25,27400.0,34.8232,34.8491,34.7886,34.7886,27400.0
2013-12-12 12:15:00,40.25,40.26,40.21,40.21,17800.0,34.7886,34.7973,34.7541,34.7541,17800.0
2013-12-12 12:20:00,40.21,40.21,40.17,40.17,33800.0,34.7541,34.7541,34.7195,34.7195,33800.0
2013-12-12 12:25:00,40.17,40.2,40.16,40.2,29100.0,34.7195,34.7454,34.7109,34.7454,29100.0
2013-12-12 12:30:00,40.2,40.21,40.18,40.18,26800.0,34.7454,34.7541,34.7281,34.7281,26800.0
2013-12-12 12:35:00,40.19,40.2,40.18,40.19,25400.0,34.7368,34.7454,34.7281,34.7368,25400.0
2013-12-12 12:40:00,40.19,40.19,40.17,40.19,15100.0,34.7368,34.7368,34.7195,34.7368,15100.0
2013-12-12 12:45:00,40.18,40.22,40.18,40.19,22500.0,34.7281,34.7627,34.7281,34.7368,22500.0
2013-12-12 12:50:00,40.18,40.21,40.18,40.2,16700.0,34.7281,34.7541,34.7281,34.7454,16700.0
2013-12-12 12:55:00,40.21,40.22,40.2,40.22,10700.0,34.7541,34.7627,34.7454,34.7627,10700.0
2013-12-12 13:00:00,40.23,40.24,40.22,40.22,8200.0,34.7714,34.78,34.7627,34.7627,8200.0
2013-12-12 13:05:00,40.23,40.24,40.21,40.21,9400.0,34.7714,34.78,34.7541,34.7541,9400.0
2013-12-12 13:10:00,40.2,40.23,40.2,40.23,10800.0,34.7454,34.7714,34.7454,34.7714,10800.0
2013-12-12 13:15:00,40.22,40.25,40.21,40.25,17600.0,34.7627,34.7886,34.7541,34.7886,17600.0
2013-12-12 13:20:00,40.25,40.26,40.23,40.23,16700.0,34.7886,34.7973,34.7714,34.7714,16700.0
2013-12-12 13:25:00,40.24,40.25,40.23,40.25,5400.0,34.78,34.7886,34.7714,34.7886,5400.0
2013-12-12 13:30:00,40.25,40.25,40.22,40.22,7500.0,34.7886,34.7886,34.7627,34.7627,7500.0
2013-12-12 13:35:00,40.22,40.23,40.21,40.21,10400.0,34.7627,34.7714,34.7541,34.7541,10400.0
2013-12-12 13:40:00,40.22,40.24,40.21,40.23,11200.0,34.7627,34.78,34.7541,34.7714,11200.0
2013-12-12 13:45:00,40.22,40.23,40.21,40.22,4700.0,34.7627,34.7714,34.7541,34.7627,4700.0
2013-12-12 13:50:00,40.22,40.22,40.19,40.22,29600.0,34.7627,34.7627,34.7368,34.7627,29600.0
2013-12-12 13:55:00,40.22,40.23,40.19,40.2,21500.0,34.7627,34.7714,34.7368,34.7454,21500.0
2013-12-12 14:00:00,40.2,40.21,40.18,40.2,62200.0,34.7454,34.7541,34.7281,34.7454,62200.0
2013-12-12 14:05:00,40.19,40.22,40.18,40.21,31500.0,34.7368,34.7627,34.7281,34.7541,31500.0
2013-12-12 14:10:00,40.21,40.26,40.19,40.25,31700.0,34.7541,34.7973,34.7368,34.7886,31700.0
2013-12-12 14:15:00,40.25,40.27,40.24,40.26,13300.0,34.7886,34.8059,34.78,34.7973,13300.0
2013-12-12 14:20:00,40.27,40.27,40.26,40.27,7000.0,34.8059,34.8059,34.7973,34.8059,7000.0
2013-12-12 14:25:00,40.27,40.27,40.23,40.25,30900.0,34.8059,34.8059,34.7714,34.7886,30900.0
2013-12-12 14:30:00,40.25,40.26,40.24,40.25,16200.0,34.7886,34.7973,34.78,34.7886,16200.0
2013-12-12 14:35:00,40.25,40.3,40.23,40.29,43800.0,34.7886,34.8319,34.7714,34.8232,43800.0
2013-12-12 14:40:00,40.3,40.3,40.28,40.29,25700.0,34.8319,34.8319,34.8146,34.8232,25700.0
2013-12-12 14:45:00,40.28,40.29,40.25,40.27,21600.0,34.8146,34.8232,34.7886,34.8059,21600.0
2013-12-12 14:50:00,40.27,40.29,40.25,40.29,187100.0,34.8059,34.8232,34.7886,34.8232,187100.0
2013-12-12 14:55:00,40.29,40.3,40.27,40.27,43100.0,34.8232,34.8319,34.8059,34.8059,43100.0
2013-12-12 15:00:00,40.27,40.28,40.24,40.25,49800.0,34.8059,34.8146,34.78,34.7886,49800.0
2013-12-12 15:05:00,40.25,40.26,40.23,40.25,37200.0,34.7886,34.7973,34.7714,34.7886,37200.0
2013-12-12 15:10:00,40.25,40.25,40.23,40.25,43700.0,34.7886,34.7886,34.7714,34.7886,43700.0
2013-12-12 15:15:00,40.25,40.25,40.24,40.25,21900.0,34.7886,34.7886,34.78,34.7886,21900.0
2013-12-12 15:20:00,40.25,40.27,40.25,40.27,37800.0,34.7886,34.8059,34.7886,34.8059,37800.0
2013-12-12 15:25:00,40.26,40.26,40.24,40.24,20000.0,34.7973,34.7973,34.78,34.78,20000.0
2013-12-12 15:30:00,40.25,40.26,40.24,40.25,36600.0,34.7886,34.7973,34.78,34.7886,36600.0
2013-12-12 15:35:00,40.25,40.26,40.21,40.21,81300.0,34.7886,34.7973,34.7541,34.7541,81300.0
2013-12-12 15:40:00,40.22,40.25,40.2,40.23,104900.0,34.7627,34.7886,34.7454,34.7714,104900.0
2013-12-12 15:45:00,40.22,40.24,40.18,40.23,491500.0,34.7627,34.78,34.7281,34.7714,491500.0
2013-12-12 15:50:00,40.24,40.28,40.22,40.26,100000.0,34.78,34.8146,34.7627,34.7973,100000.0
2013-12-12 15:55:00,40.26,40.28,40.19,40.2,261700.0,34.7973,34.8146,34.7368,34.7454,261700.0
2013-12-13 09:30:00,40.34,40.48,40.23,40.44,26400.0,34.8664,34.9874,34.7714,34.9529,26400.0
2013-12-13 09:35:00,40.47,40.48,40.34,40.34,9300.0,34.9788,34.9874,34.8664,34.8664,9300.0
2013-12-13 09:40:00,40.31,40.41,40.26,40.4,24000.0,34.8405,34.9269,34.7973,34.9183,24000.0
2013-12-13 09:45:00,40.41,40.43,40.37,40.38,15900.0,34.9269,34.9442,34.8924,34.901,15900.0
2013-12-13 09:50:00,40.37,40.38,40.32,40.33,24200.0,34.8924,34.901,34.8491,34.8578,24200.0
2013-12-13 09:55:00,40.34,40.35,40.26,40.26,24800.0,34.8664,34.8751,34.7973,34.7973,24800.0
2013-12-13 10:00:00,40.26,40.32,40.23,40.29,28100.0,34.7973,34.8491,34.7714,34.8232,28100.0
2013-12-13 10:05:00,40.29,40.29,40.24,40.25,48000.0,34.8232,34.8232,34.78,34.7886,48000.0
2013-12-13 10:10:00,40.24,40.29,40.24,40.28,40500.0,34.78,34.8232,34.78,34.8146,40500.0
2013-12-13 10:15:00,40.28,40.32,40.26,40.27,54500.0,34.8146,34.8491,34.7973,34.8059,54500.0
2013-12-13 10:20:00,40.26,40.3,40.26,40.3,25300.0,34.7973,34.8319,34.7973,34.8319,25300.0
2013-12-13 10:25:00,40.29,40.34,40.29,40.33,19900.0,34.8232,34.8664,34.8232,34.8578,19900.0
2013-12-13 10:30:00,40.33,40.36,40.33,40.34,22000.0,34.8578,34.8837,34.8578,34.8664,22000.0
2013-12-13 10:35:00,40.34,40.36,40.32,40.33,18600.0,34.8664,34.8837,34.8491,34.8578,18600.0
2013-12-13 10:40:00,40.33,40.34,40.31,40.33,17300.0,34.8578,34.8664,34.8405,34.8578,17300.0
2013-12-13 10:45:00,40.34,40.36,40.29,40.3,22500.0,34.8664,34.8837,34.8232,34.8319,22500.0
2013-12-13 10:50:00,40.29,40.3,40.28,40.3,13200.0,34.8232,34.8319,34.8146,34.8319,13200.0
2013-12-13 10:55:00,40.3,40.32,40.29,40.3,10500.0,34.8319,34.8491,34.8232,34.8319,10500.0
2013-12-13 11:00:00,40.29,40.31,40.28,40.28,22000.0,34.8232,34.8405,34.8146,34.8146,22000.0
2013-12-13 11:05:00,40.29,40.29,40.22,40.22,23700.0,34.8232,34.8232,34.7627,34.7627,23700.0
2013-12-13 11:10:00,40.22,40.25,40.22,40.25,16400.0,34.7627,34.7886,34.7627,34.7886,16400.0
2013-12-13 11:15:00,40.25,40.32,40.24,40.32,9800.0,34.7886,34.8491,34.78,34.8491,9800.0
2013-12-13 11:20:00,40.32,40.33,40.31,40.33,5900.0,34.8491,34.8578,34.8405,34.8578,5900.0
2013-12-13 11:25:00,40.34,40.37,40.34,40.34,15500.0,34.8664,34.8924,34.8664,34.8664,15500.0
2013-12-13 11:30:00,40.35,40.35,40.31,40.31,40000.0,34.8751,34.8751,34.8405,34.8405,40000.0
2013-12-13 11:35:00,40.31,40.32,40.28,40.3,30100.0,34.8405,34.8491,34.8146,34.8319,30100.0
2013-12-13 11:40:00,40.29,40.3,40.28,40.28,9000.0,34.8232,34.8319,34.8146,34.8146,9000.0
2013-12-13 11:45:00,40.28,40.3,40.25,40.25,9400.0,34.8146,34.8319,34.7886,34.7886,9400.0
2013-12-13 11:50:00,40.25,40.26,40.24,40.24,10600.0,34.7886,34.7973,34.78,34.78,10600.0
2013-12-13 11:55:00,40.25,40.26,40.24,40.26,14100.0,34.7886,34.7973,34.78,34.7973,14100.0
2013-12-13 12:00:00,40.25,40.29,40.25,40.28,4700.0,34.7886,34.8232,34.7886,34.8146,4700.0
2013-12-13 12:05:00,40.28,40.29,40.25,40.25,6900.0,34.8146,34.8232,34.7886,34.7886,6900.0
2013-12-13 12:10:00,40.25,40.27,40.25,40.26,17000.0,34.7886,34.8059,34.7886,34.7973,17000.0
2013-12-13 12:15:00,40.25,40.28,40.25,40.28,4100.0,34.7886,34.8146,34.7886,34.8146,4100.0
2013-12-13 12:20:00,40.28,40.3,40.27,40.28,17000.0,34.8146,34.8319,34.8059,34.8146,17000.0
2013-12-13 12:25:00,40.29,40.29,40.28,40.29,6100.0,34.8232,34.8232,34.8146,34.8232,6100.0
2013-12-13 12:30:00,40.3,40.3,40.29,40.3,6600.0,34.8319,34.8319,34.8232,34.8319,6600.0
2013-12-13 12:35:00,40.29,40.3,40.29,40.29,2900.0,34.8232,34.8319,34.8232,34.8232,2900.0
2013-12-13 12:40:00,40.29,40.32,40.29,40.31,112100.0,34.8232,34.8491,34.8232,34.8405,112100.0
2013-12-13 12:45:00,40.31,40.36,40.3,40.35,20900.0,34.8405,34.8837,34.8319,34.8751,20900.0
2013-12-13 12:50:00,40.35,40.35,40.33,40.34,7100.0,34.8751,34.8751,34.8578,34.8664,7100.0
2013-12-13 12:55:00,40.33,40.36,40.31,40.36,22700.0,34.8578,34.8837,34.8405,34.8837,22700.0
2013-12-13 13:00:00,40.36,40.37,40.35,40.36,25000.0,34.8837,34.8924,34.8751,34.8837,25000.0
2013-12-13 13:05:00,40.35,40.36,40.32,40.33,40800.0,34.8751,34.8837,34.8491,34.8578,40800.0
2013-12-13 13:10:00,40.33,40.36,40.33,40.35,11100.0,34.8578,34.8837,34.8578,34.8751,11100.0
2013-12-13 13:15:00,40.35,40.35,40.3,40.31,15200.0,34.8751,34.8751,34.8319,34.8405,15200.0
2013-12-13 13:20:00,40.31,40.31,40.29,40.29,8000.0,34.8405,34.8405,34.8232,34.8232,8000.0
2013-12-13 13:25:00,40.29,40.35,40.29,40.35,9300.0,34.8232,34.8751,34.8232,34.8751,9300.0
2013-12-13 13:30:00,40.34,40.35,40.34,40.34,6700.0,34.8664,34.8751,34.8664,34.8664,6700.0
2013-12-13 13:35:00,40.35,40.36,40.33,40.35,5500.0,34.8751,34.8837,34.8578,34.8751,5500.0
2013-12-13 13:40:00,40.34,40.39,40.33,40.33,42100.0,34.8664,34.9096,34.8578,34.8578,42100.0
2013-12-13 13:45:00,40.33,40.33,40.31,40.31,9100.0,34.8578,34.8578,34.8405,34.8405,9100.0
2013-12-13 13:50:00,40.31,40.31,40.3,40.31,15700.0,34.8405,34.8405,34.8319,34.8405,15700.0
2013-12-13 13:55:00,40.31,40.32,40.29,40.3,24900.0,34.8405,34.8491,34.8232,34.8319,24900.0
2013-12-13 14:00:00,40.3,40.31,40.29,40.3,34300.0,34.8319,34.8405,34.8232,34.8319,34300.0
2013-12-13 14:05:00,40.29,40.3,40.25,40.26,31400.0,34.8232,34.8319,34.7886,34.7973,31400.0
2013-12-13 14:10:00,40.26,40.27,40.25,40.26,18900.0,34.7973,34.8059,34.7886,34.7973,18900.0
2013-12-13 14:15:00,40.26,40.27,40.26,40.27,9200.0,34.7973,34.8059,34.7973,34.8059,9200.0
2013-12-13 14:20:00,40.26,40.27,40.25,40.25,36100.0,34.7973,34.8059,34.7886,34.7886,36100.0
2013-12-13 14:25:00,40.25,40.27,40.25,40.27,6600.0,34.7886,34.8059,34.7886,34.8059,6600.0
2013-12-13 14:30:00,40.27,40.27,40.26,40.27,5400.0,34.8059,34.8059,34.7973,34.8059,5400.0
2013-12-13 14:35:00,40.27,40.3,40.27,40.3,14500.0,34.8059,34.8319,34.8059,34.8319,14500.0
2013-12-13 14:40:00,40.3,40.31,40.3,40.31,2600.0,34.8319,34.8405,34.8319,34.8405,2600.0
2013-12-13 14:45:00,40.31,40.31,40.3,40.31,6700.0,34.8405,34.8405,34.8319,34.8405,6700.0
2013-12-13 14:50:00,40.31,40.36,40.3,40.36,21700.0,34.8405,34.8837,34.8319,34.8837,21700.0
2013-12-13 14:55:00,40.36,40.38,40.35,40.38,8800.0,34.8837,34.901,34.8751,34.901,8800.0
2013-12-13 15:00:00,40.37,40.39,40.37,40.38,22400.0,34.8924,34.9096,34.8924,34.901,22400.0
2013-12-13 15:05:00,40.37,40.41,40.37,40.39,52800.0,34.8924,34.9269,34.8924,34.9096,52800.0
2013-12-13 15:10:00,40.4,40.45,40.39,40.45,41400.0,34.9183,34.9615,34.9096,34.9615,41400.0
2013-12-13 15:15:00,40.44,40.46,40.44,40.46,14600.0,34.9529,34.9701,34.9529,34.9701,14600.0
2013-12-13 15:20:00,40.45,40.46,40.44,40.46,38600.0,34.9615,34.9701,34.9529,34.9701,38600.0
2013-12-13 15:25:00,40.45,40.46,40.44,40.46,20800.0,34.9615,34.9701,34.9529,34.9701,20800.0
2013-12-13 15:30:00,40.46,40.49,40.44,40.44,55700.0,34.9701,34.9961,34.9529,34.9529,55700.0
2013-12-13 15:35:00,40.44,40.46,40.42,40.42,58400.0,34.9529,34.9701,34.9356,34.9356,58400.0
2013-12-13 15:40:00,40.42,40.47,40.42,40.47,34500.0,34.9356,34.9788,34.9356,34.9788,34500.0
2013-12-13 15:45:00,40.46,40.49,40.46,40.48,53700.0,34.9701,34.9961,34.9701,34.9874,53700.0
2013-12-13 15:50:00,40.48,40.5,40.44,40.44,97800.0,34.9874,35.0047,34.9529,34.9529,97800.0
2013-12-13 15:55:00,40.44,40.45,40.42,40.43,225300.0,34.9529,34.9615,34.9356,34.9442,225300.0
2013-12-16 09:30:00,40.66,40.95,40.64,40.89,65600.0,35.143,35.3937,35.1257,35.3418,65600.0
2013-12-16 09:35:00,40.92,41.08,40.9,40.97,81600.0,35.3677,35.506,35.3504,35.411,81600.0
2013-12-16 09:40:00,40.96,41.15,40.95,41.12,66800.0,35.4023,35.5665,35.3937,35.5406,66800.0
2013-12-16 09:45:00,41.1,41.14,41.0,41.11,52400.0,35.5233,35.5579,35.4369,35.532,52400.0
2013-12-16 09:50:00,41.1,41.14,41.07,41.12,108900.0,35.5233,35.5579,35.4974,35.5406,108900.0
2013-12-16 09:55:00,41.11,41.15,41.08,41.13,39300.0,35.532,35.5665,35.506,35.5492,39300.0
2013-12-16 10:00:00,41.12,41.16,41.08,41.11,264900.0,35.5406,35.5752,35.506,35.532,264900.0
2013-12-16 10:05:00,41.12,41.13,41.07,41.07,62700.0,35.5406,35.5492,35.4974,35.4974,62700.0
2013-12-16 10:10:00,41.07,41.09,41.0,41.03,100900.0,35.4974,35.5147,35.4369,35.4628,100900.0
2013-12-16 10:15:00,41.02,41.02,40.98,41.0,68700.0,35.4542,35.4542,35.4196,35.4369,68700.0
2013-12-16 10:20:00,41.0,41.06,41.0,41.03,89400.0,35.4369,35.4887,35.4369,35.4628,89400.0
2013-12-16 10:25:00,41.03,41.05,40.97,41.0,110600.0,35.4628,35.4801,35.411,35.4369,110600.0
2013-12-16 10:30:00,40.99,41.01,40.9,40.92,119400.0,35.4282,35.4455,35.3504,35.3677,119400.0
2013-12-16 10:35:00,40.91,40.97,40.91,40.94,91000.0,35.3591,35.411,35.3591,35.385,91000.0
2013-12-16 10:40:00,40.95,40.96,40.92,40.96,32500.0,35.3937,35.4023,35.3677,35.4023,32500.0
2013-12-16 10:45:00,40.96,40.98,40.94,40.95,43300.0,35.4023,35.4196,35.385,35.3937,43300.0
2013-12-16 10:50:00,40.94,41.01,40.94,40.99,21200.0,35.385,35.4455,35.385,35.4282,21200.0
2013-12-16 10:55:00,41.0,41.01,40.98,40.98,132500.0,35.4369,35.4455,35.4196,35.4196,132500.0
2013-12-16 11:00:00,40.97,40.98,40.95,40.95,87000.0,35.411,35.4196,35.3937,35.3937,87000.0
2013-12-16 11:05:00,40.95,41.0,40.95,40.97,26100.0,35.3937,35.4369,35.3937,35.411,26100.0
2013-12-16 11:10:00,40.96,41.02,40.96,40.97,42900.0,35.4023,35.4542,35.4023,35.411,42900.0
2013-12-16 11:15:00,40.96,40.98,40.95,40.98,33900.0,35.4023,35.4196,35.3937,35.4196,33900.0
2013-12-16 11:20:00,40.97,40.98,40.95,40.96,40000.0,35.411,35.4196,35.3937,35.4023,40000.0
2013-12-16 11:25:00,40.97,40.97,40.95,40.95,19300.0,35.411,35.411,35.3937,35.3937,19300.0
2013-12-16 11:30:00,40.95,40.96,40.95,40.95,19600.0,35.3937,35.4023,35.3937,35.3937,19600.0
2013-12-16 11:35:00,40.95,40.98,40.95,40.96,63000.0,35.3937,35.4196,35.3937,35.4023,63000.0
2013-12-16 11:40:00,40.96,40.97,40.94,40.95,25300.0,35.4023,35.411,35.385,35.3937,25300.0
2013-12-16 11:45:00,40.95,40.96,40.93,40.95,22100.0,35.3937,35.4023,35.3764,35.3937,22100.0
2013-12-16 11:50:00,40.95,40.96,40.93,40.93,16700.0,35.3937,35.4023,35.3764,35.3764,16700.0
2013-12-16 11:55:00,40.93,40.96,40.93,40.94,19700.0,35.3764,35.4023,35.3764,35.385,19700.0
2013-12-16 12:00:00,40.94,40.96,40.94,40.96,15800.0,35.385,35.4023,35.385,35.4023,15800.0
2013-12-16 12:05:00,40.96,40.98,40.95,40.97,23600.0,35.4023,35.4196,35.3937,35.411,23600.0
2013-12-16 12:10:00,40.98,41.0,40.96,40.99,30900.0,35.4196,35.4369,35.4023,35.4282,30900.0
2013-12-16 12:15:00,40.98,40.99,40.95,40.95,17400.0,35.4196,35.4282,35.3937,35.3937,17400.0
2013-12-16 12:20:00,40.95,40.96,40.95,40.95,19800.0,35.3937,35.4023,35.3937,35.3937,19800.0
2013-12-16 12:25:00,40.96,40.97,40.89,40.91,73200.0,35.4023,35.411,35.3418,35.3591,73200.0
2013-12-16 12:30:00,40.91,40.95,40.9,40.93,88500.0,35.3591,35.3937,35.3504,35.3764,88500.0
2013-12-16 12:35:00,40.92,40.95,40.92,40.94,17900.0,35.3677,35.3937,35.3677,35.385,17900.0
2013-12-16 12:40:00,40.95,40.96,40.94,40.95,30100.0,35.3937,35.4023,35.385,35.3937,30100.0
2013-12-16 12:45:00,40.95,40.96,40.94,40.94,23500.0,35.3937,35.4023,35.385,35.385,23500.0
2013-12-16 12:50:00,40.94,40.95,40.94,40.94,17900.0,35.385,35.3937,35.385,35.385,17900.0
2013-12-16 12:55:00,40.94,40.95,40.92,40.94,26800.0,35.385,35.3937,35.3677,35.385,26800.0
2013-12-16 13:00:00,40.94,40.96,40.93,40.95,54800.0,35.385,35.4023,35.3764,35.3937,54800.0
2013-12-16 13:05:00,40.95,40.96,40.94,40.94,35500.0,35.3937,35.4023,35.385,35.385,35500.0
2013-12-16 13:10:00,40.95,40.95,40.94,40.94,12600.0,35.3937,35.3937,35.385,35.385,12600.0
2013-12-16 13:15:00,40.94,40.96,40.94,40.96,68900.0,35.385,35.4023,35.385,35.4023,68900.0
2013-12-16 13:20:00,40.95,40.97,40.94,40.96,30700.0,35.3937,35.411,35.385,35.4023,30700.0
2013-12-16 13:25:00,40.96,40.98,40.96,40.96,12800.0,35.4023,35.4196,35.4023,35.4023,12800.0
2013-12-16 13:30:00,40.96,40.97,40.95,40.96,19600.0,35.4023,35.411,35.3937,35.4023,19600.0
2013-12-16 13:35:00,40.96,40.97,40.95,40.95,25800.0,35.4023,35.411,35.3937,35.3937,25800.0
2013-12-16 13:40:00,40.95,40.97,40.95,40.97,14100.0,35.3937,35.411,35.3937,35.411,14100.0
2013-12-16 13:45:00,40.97,40.99,40.97,40.98,13700.0,35.411,35.4282,35.411,35.4196,13700.0
2013-12-16 13:50:00,40.99,41.01,40.98,40.99,40900.0,35.4282,35.4455,35.4196,35.4282,40900.0
2013-12-16 13:55:00,40.99,41.0,40.98,40.98,36600.0,35.4282,35.4369,35.4196,35.4196,36600.0
2013-12-16 14:00:00,40.98,41.0,40.98,40.99,32400.0,35.4196,35.4369,35.4196,35.4282,32400.0
2013-12-16 14:05:00,40.98,41.0,40.98,40.99,130600.0,35.4196,35.4369,35.4196,35.4282,130600.0
2013-12-16 14:10:00,40.98,41.03,40.98,41.03,21200.0,35.4196,35.4628,35.4196,35.4628,21200.0
2013-12-16 14:15:00,41.03,41.06,41.03,41.05,23400.0,35.4628,35.4887,35.4628,35.4801,23400.0
2013-12-16 14:20:00,41.04,41.05,41.01,41.03,22500.0,35.4715,35.4801,35.4455,35.4628,22500.0
2013-12-16 14:25:00,41.03,41.08,41.02,41.07,17800.0,35.4628,35.506,35.4542,35.4974,17800.0
2013-12-16 14:30:00,41.07,41.08,41.06,41.06,24600.0,35.4974,35.506,35.4887,35.4887,24600.0
2013-12-16 14:35:00,41.06,41.1,41.06,41.09,24200.0,35.4887,35.5233,35.4887,35.5147,24200.0
2013-12-16 14:40:00,41.1,41.11,41.09,41.09,21200.0,35.5233,35.532,35.5147,35.5147,21200.0
2013-12-16 14:45:00,41.1,41.1,41.08,41.09,20300.0,35.5233,35.5233,35.506,35.5147,20300.0
2013-12-16 14:50:00,41.08,41.11,41.08,41.1,28300.0,35.506,35.532,35.506,35.5233,28300.0
2013-12-16 14:55:00,41.1,41.13,41.06,41.07,43000.0,35.5233,35.5492,35.4887,35.4974,43000.0
2013-12-16 15:00:00,41.08,41.1,41.07,41.1,16700.0,35.506,35.5233,35.4974,35.5233,16700.0
2013-12-16 15:05:00,41.09,41.11,41.09,41.1,25700.0,35.5147,35.532,35.5147,35.5233,25700.0
2013-12-16 15:10:00,41.1,41.1,41.05,41.06,35100.0,35.5233,35.5233,35.4801,35.4887,35100.0
2013-12-16 15:15:00,41.06,41.07,41.05,41.06,19800.0,35.4887,35.4974,35.4801,35.4887,19800.0
2013-12-16 15:20:00,41.07,41.07,41.01,41.02,40000.0,35.4974,35.4974,35.4455,35.4542,40000.0
2013-12-16 15:25:00,41.01,41.06,41.01,41.06,18900.0,35.4455,35.4887,35.4455,35.4887,18900.0
2013-12-16 15:30:00,41.06,41.06,41.0,41.0,64200.0,35.4887,35.4887,35.4369,35.4369,64200.0
2013-12-16 15:35:00,41.01,41.02,41.0,41.0,66300.0,35.4455,35.4542,35.4369,35.4369,66300.0
2013-12-16 15:40:00,40.99,41.03,40.98,41.02,207700.0,35.4282,35.4628,35.4196,35.4542,207700.0
2013-12-16 15:45:00,41.02,41.07,41.02,41.07,85500.0,35.4542,35.4974,35.4542,35.4974,85500.0
2013-12-16 15:50:00,41.07,41.07,41.01,41.02,71600.0,35.4974,35.4974,35.4455,35.4542,71600.0
2013-12-16 15:55:00,41.02,41.04,40.97,40.98,314700.0,35.4542,35.4715,35.411,35.4196,314700.0
2013-12-17 09:30:00,40.95,41.05,40.92,41.02,35900.0,35.3937,35.4801,35.3677,35.4542,35900.0
2013-12-17 09:35:00,41.02,41.07,40.94,41.01,46700.0,35.4542,35.4974,35.385,35.4455,46700.0
2013-12-17 09:40:00,41.0,41.08,40.95,41.07,62200.0,35.4369,35.506,35.3937,35.4974,62200.0
2013-12-17 09:45:00,41.07,41.09,40.99,41.04,26100.0,35.4974,35.5147,35.4282,35.4715,26100.0
2013-12-17 09:50:00,41.04,41.04,40.98,41.0,51400.0,35.4715,35.4715,35.4196,35.4369,51400.0
2013-12-17 09:55:00,40.98,40.99,40.95,40.97,105100.0,35.4196,35.4282,35.3937,35.411,105100.0
2013-12-17 10:00:00,40.96,40.98,40.93,40.94,97000.0,35.4023,35.4196,35.3764,35.385,97000.0
2013-12-17 10:05:00,40.94,40.96,40.94,40.95,51700.0,35.385,35.4023,35.385,35.3937,51700.0
2013-12-17 10:10:00,40.94,40.97,40.94,40.96,469600.0,35.385,35.411,35.385,35.4023,469600.0
2013-12-17 10:15:00,40.97,40.97,40.93,40.94,71700.0,35.411,35.411,35.3764,35.385,71700.0
2013-12-17 10:20:00,40.95,40.96,40.94,40.95,461600.0,35.3937,35.4023,35.385,35.3937,461600.0
2013-12-17 10:25:00,40.95,40.97,40.91,40.92,68900.0,35.3937,35.411,35.3591,35.3677,68900.0
2013-12-17 10:30:00,40.92,40.94,40.92,40.94,28000.0,35.3677,35.385,35.3677,35.385,28000.0
2013-12-17 10:35:00,40.93,40.95,40.93,40.95,37100.0,35.3764,35.3937,35.3764,35.3937,37100.0
2013-12-17 10:40:00,40.94,40.96,40.94,40.96,18900.0,35.385,35.4023,35.385,35.4023,18900.0
2013-12-17 10:45:00,40.96,40.97,40.91,40.92,250000.0,35.4023,35.411,35.3591,35.3677,250000.0
2013-12-17 10:50:00,40.93,40.95,40.91,40.95,25200.0,35.3764,35.3937,35.3591,35.3937,25200.0
2013-12-17 10:55:00,40.94,40.95,40.9,40.93,52000.0,35.385,35.3937,35.3504,35.3764,52000.0
2013-12-17 11:00:00,40.93,40.94,40.9,40.93,48400.0,35.3764,35.385,35.3504,35.3764,48400.0
2013-12-17 11:05:00,40.94,40.94,40.92,40.92,14500.0,35.385,35.385,35.3677,35.3677,14500.0
2013-12-17 11:10:00,40.92,40.92,40.87,40.89,53400.0,35.3677,35.3677,35.3245,35.3418,53400.0
2013-12-17 11:15:00,40.89,40.9,40.87,40.88,31900.0,35.3418,35.3504,35.3245,35.3332,31900.0
2013-12-17 11:20:00,40.88,40.89,40.85,40.85,30600.0,35.3332,35.3418,35.3072,35.3072,30600.0
2013-12-17 11:25:00,40.85,40.86,40.79,40.79,36100.0,35.3072,35.3159,35.2554,35.2554,36100.0
2013-12-17 11:30:00,40.79,40.81,40.76,40.77,53500.0,35.2554,35.2727,35.2294,35.2381,53500.0
2013-12-17 11:35:00,40.77,40.78,40.76,40.76,20900.0,35.2381,35.2467,35.2294,35.2294,20900.0
2013-12-17 11:40:00,40.77,40.78,40.76,40.77,16800.0,35.2381,35.2467,35.2294,35.2381,16800.0
2013-12-17 11:45:00,40.77,40.77,40.73,40.74,28400.0,35.2381,35.2381,35.2035,35.2122,28400.0
2013-12-17 11:50:00,40.74,40.75,40.72,40.72,23100.0,35.2122,35.2208,35.1949,35.1949,23100.0
2013-12-17 11:55:00,40.73,40.73,40.67,40.67,26800.0,35.2035,35.2035,35.1517,35.1517,26800.0
2013-12-17 12:00:00,40.68,40.68,40.66,40.67,17500.0,35.1603,35.1603,35.143,35.1517,17500.0
2013-12-17 12:05:00,40.68,40.68,40.63,40.64,20600.0,35.1603,35.1603,35.1171,35.1257,20600.0
2013-12-17 12:10:00,40.63,40.65,40.63,40.64,23200.0,35.1171,35.1344,35.1171,35.1257,23200.0
2013-12-17 12:15:00,40.63,40.64,40.62,40.62,12700.0,35.1171,35.1257,35.1084,35.1084,12700.0
2013-12-17 12:20:00,40.62,40.62,40.56,40.57,27400.0,35.1084,35.1084,35.0566,35.0652,27400.0
2013-12-17 12:25:00,40.56,40.6,40.56,40.6,26800.0,35.0566,35.0912,35.0566,35.0912,26800.0
2013-12-17 12:30:00,40.59,40.6,40.59,40.59,13700.0,35.0825,35.0912,35.0825,35.0825,13700.0
2013-12-17 12:35:00,40.59,40.6,40.58,40.58,19200.0,35.0825,35.0912,35.0739,35.0739,19200.0
2013-12-17 12:40:00,40.59,40.63,40.58,40.63,82800.0,35.0825,35.1171,35.0739,35.1171,82800.0
2013-12-17 12:45:00,40.64,40.71,40.64,40.71,25000.0,35.1257,35.1862,35.1257,35.1862,25000.0
2013-12-17 12:50:00,40.71,40.73,40.7,40.72,24300.0,35.1862,35.2035,35.1776,35.1949,24300.0
2013-12-17 12:55:00,40.71,40.75,40.71,40.74,19800.0,35.1862,35.2208,35.1862,35.2122,19800.0
2013-12-17 13:00:00,40.74,40.76,40.74,40.76,16600.0,35.2122,35.2294,35.2122,35.2294,16600.0
2013-12-17 13:05:00,40.76,40.77,40.74,40.75,13400.0,35.2294,35.2381,35.2122,35.2208,13400.0
2013-12-17 13:10:00,40.74,40.75,40.72,40.73,14000.0,35.2122,35.2208,35.1949,35.2035,14000.0
2013-12-17 13:15:00,40.73,40.73,40.72,40.73,12800.0,35.2035,35.2035,35.1949,35.2035,12800.0
2013-12-17 13:20:00,40.73,40.74,40.72,40.74,23000.0,35.2035,35.2122,35.1949,35.2122,23000.0
2013-12-17 13:25:00,40.74,40.76,40.73,40.76,12400.0,35.2122,35.2294,35.2035,35.2294,12400.0
2013-12-17 13:30:00,40.76,40.77,40.75,40.75,10400.0,35.2294,35.2381,35.2208,35.2208,10400.0
2013-12-17 13:35:00,40.76,40.76,40.74,40.74,12500.0,35.2294,35.2294,35.2122,35.2122,12500.0
2013-12-17 13:40:00,40.74,40.75,40.72,40.72,9700.0,35.2122,35.2208,35.1949,35.1949,9700.0
2013-12-17 13:45:00,40.72,40.75,40.72,40.74,14600.0,35.1949,35.2208,35.1949,35.2122,14600.0
2013-12-17 13:50:00,40.73,40.74,40.73,40.73,12100.0,35.2035,35.2122,35.2035,35.2035,12100.0
2013-12-17 13:55:00,40.73,40.75,40.73,40.75,10500.0,35.2035,35.2208,35.2035,35.2208,10500.0
2013-12-17 14:00:00,40.75,40.77,40.74,40.76,18100.0,35.2208,35.2381,35.2122,35.2294,18100.0
2013-12-17 14:05:00,40.75,40.82,40.75,40.82,23300.0,35.2208,35.2813,35.2208,35.2813,23300.0
2013-12-17 14:10:00,40.82,40.84,40.8,40.8,39300.0,35.2813,35.2986,35.264,35.264,39300.0
2013-12-17 14:15:00,40.81,40.82,40.8,40.8,42000.0,35.2727,35.2813,35.264,35.264,42000.0
2013-12-17 14:20:00,40.8,40.83,40.79,40.83,25000.0,35.264,35.2899,35.2554,35.2899,25000.0
2013-12-17 14:25:00,40.83,40.88,40.81,40.88,74400.0,35.2899,35.3332,35.2727,35.3332,74400.0
2013-12-17 14:30:00,40.88,40.88,40.84,40.84,32100.0,35.3332,35.3332,35.2986,35.2986,32100.0
2013-12-17 14:35:00,40.84,40.85,40.82,40.82,32400.0,35.2986,35.3072,35.2813,35.2813,32400.0
2013-12-17 14:40:00,40.83,40.83,40.79,40.8,27900.0,35.2899,35.2899,35.2554,35.264,27900.0
2013-12-17 14:45:00,40.8,40.82,40.78,40.82,19600.0,35.264,35.2813,35.2467,35.2813,19600.0
2013-12-17 14:50:00,40.82,40.82,40.73,40.74,33300.0,35.2813,35.2813,35.2035,35.2122,33300.0
2013-12-17 14:55:00,40.73,40.74,40.73,40.74,24600.0,35.2035,35.2122,35.2035,35.2122,24600.0
2013-12-17 15:00:00,40.73,40.74,40.72,40.73,31200.0,35.2035,35.2122,35.1949,35.2035,31200.0
2013-12-17 15:05:00,40.73,40.74,40.71,40.73,35500.0,35.2035,35.2122,35.1862,35.2035,35500.0
2013-12-17 15:10:00,40.72,40.73,40.71,40.72,48200.0,35.1949,35.2035,35.1862,35.1949,48200.0
2013-12-17 15:15:00,40.72,40.72,40.71,40.72,29800.0,35.1949,35.1949,35.1862,35.1949,29800.0
2013-12-17 15:20:00,40.72,40.72,40.71,40.72,29500.0,35.1949,35.1949,35.1862,35.1949,29500.0
2013-12-17 15:25:00,40.72,40.72,40.69,40.69,36500.0,35.1949,35.1949,35.1689,35.1689,36500.0
2013-12-17 15:30:00,40.69,40.7,40.64,40.65,75000.0,35.1689,35.1776,35.1257,35.1344,75000.0
2013-12-17 15:35:00,40.64,40.65,40.59,40.62,69600.0,35.1257,35.1344,35.0825,35.1084,69600.0
2013-12-17 15:40:00,40.62,40.63,40.6,40.61,59400.0,35.1084,35.1171,35.0912,35.0998,59400.0
2013-12-17 15:45:00,40.61,40.64,40.59,40.62,100700.0,35.0998,35.1257,35.0825,35.1084,100700.0
2013-12-17 15:50:00,40.62,40.62,40.6,40.6,70600.0,35.1084,35.1084,35.0912,35.0912,70600.0
2013-12-17 15:55:00,40.61,40.64,40.6,40.63,217900.0,35.0998,35.1257,35.0912,35.1171,217900.0
2013-12-18 09:30:00,40.7,40.74,40.6,40.65,30600.0,35.1776,35.2122,35.0912,35.1344,30600.0
2013-12-18 09:35:00,40.66,40.84,40.66,40.75,21000.0,35.143,35.2986,35.143,35.2208,21000.0
2013-12-18 09:40:00,40.73,40.78,40.66,40.75,19400.0,35.2035,35.2467,35.143,35.2208,19400.0
2013-12-18 09:45:00,40.76,40.82,40.76,40.78,19900.0,35.2294,35.2813,35.2294,35.2467,19900.0
2013-12-18 09:50:00,40.77,40.79,40.74,40.74,19000.0,35.2381,35.2554,35.2122,35.2122,19000.0
2013-12-18 09:55:00,40.75,40.83,40.75,40.79,75800.0,35.2208,35.2899,35.2208,35.2554,75800.0
2013-12-18 10:00:00,40.8,40.84,40.72,40.72,37400.0,35.264,35.2986,35.1949,35.1949,37400.0
2013-12-18 10:05:00,40.71,40.72,40.67,40.7,19800.0,35.1862,35.1949,35.1517,35.1776,19800.0
2013-12-18 10:10:00,40.7,40.72,40.69,40.69,24100.0,35.1776,35.1949,35.1689,35.1689,24100.0
2013-12-18 10:15:00,40.7,40.71,40.68,40.68,28000.0,35.1776,35.1862,35.1603,35.1603,28000.0
2013-12-18 10:20:00,40.67,40.71,40.67,40.71,10600.0,35.1517,35.1862,35.1517,35.1862,10600.0
2013-12-18 10:25:00,40.7,40.71,40.66,40.66,32100.0,35.1776,35.1862,35.143,35.143,32100.0
2013-12-18 10:30:00,40.67,40.7,40.65,40.7,20300.0,35.1517,35.1776,35.1344,35.1776,20300.0
2013-12-18 10:35:00,40.69,40.72,40.67,40.67,19800.0,35.1689,35.1949,35.1517,35.1517,19800.0
2013-12-18 10:40:00,40.68,40.7,40.67,40.69,20300.0,35.1603,35.1776,35.1517,35.1689,20300.0
2013-12-18 10:45:00,40.69,40.7,40.65,40.67,63700.0,35.1689,35.1776,35.1344,35.1517,63700.0
2013-12-18 10:50:00,40.67,40.67,40.63,40.64,19500.0,35.1517,35.1517,35.1171,35.1257,19500.0
2013-12-18 10:55:00,40.63,40.66,40.63,40.64,15600.0,35.1171,35.143,35.1171,35.1257,15600.0
2013-12-18 11:00:00,40.64,40.65,40.62,40.64,22100.0,35.1257,35.1344,35.1084,35.1257,22100.0
2013-12-18 11:05:00,40.64,40.66,40.64,40.66,17000.0,35.1257,35.143,35.1257,35.143,17000.0
2013-12-18 11:10:00,40.66,40.66,40.62,40.63,18700.0,35.143,35.143,35.1084,35.1171,18700.0
2013-12-18 11:15:00,40.62,40.63,40.62,40.62,9100.0,35.1084,35.1171,35.1084,35.1084,9100.0
2013-12-18 11:20:00,40.62,40.64,40.62,40.63,13900.0,35.1084,35.1257,35.1084,35.1171,13900.0
2013-12-18 11:25:00,40.63,40.66,40.62,40.65,17200.0,35.1171,35.143,35.1084,35.1344,17200.0
2013-12-18 11:30:00,40.64,40.66,40.62,40.62,32600.0,35.1257,35.143,35.1084,35.1084,32600.0
2013-12-18 11:35:00,40.63,40.65,40.62,40.65,12900.0,35.1171,35.1344,35.1084,35.1344,12900.0
2013-12-18 11:40:00,40.64,40.65,40.61,40.63,20400.0,35.1257,35.1344,35.0998,35.1171,20400.0
2013-12-18 11:45:00,40.62,40.63,40.62,40.62,14500.0,35.1084,35.1171,35.1084,35.1084,14500.0
2013-12-18 11:50:00,40.62,40.63,40.59,40.59,22700.0,35.1084,35.1171,35.0825,35.0825,22700.0
2013-12-18 11:55:00,40.59,40.6,40.56,40.57,18800.0,35.0825,35.0912,35.0566,35.0652,18800.0
2013-12-18 12:00:00,40.56,40.57,40.53,40.55,30100.0,35.0566,35.0652,35.0307,35.0479,30100.0
2013-12-18 12:05:00,40.54,40.56,40.53,40.53,14700.0,35.0393,35.0566,35.0307,35.0307,14700.0
2013-12-18 12:10:00,40.53,40.54,40.5,40.51,20900.0,35.0307,35.0393,35.0047,35.0134,20900.0
2013-12-18 12:15:00,40.51,40.51,40.45,40.46,37800.0,35.0134,35.0134,34.9615,34.9701,37800.0
2013-12-18 12:20:00,40.46,40.51,40.45,40.51,14800.0,34.9701,35.0134,34.9615,35.0134,14800.0
2013-12-18 12:25:00,40.51,40.51,40.47,40.49,9300.0,35.0134,35.0134,34.9788,34.9961,9300.0
2013-12-18 12:30:00,40.49,40.52,40.49,40.51,10400.0,34.9961,35.022,34.9961,35.0134,10400.0
2013-12-18 12:35:00,40.51,40.55,40.51,40.53,17900.0,35.0134,35.0479,35.0134,35.0307,17900.0
2013-12-18 12:40:00,40.54,40.54,40.53,40.53,4700.0,35.0393,35.0393,35.0307,35.0307,4700.0
2013-12-18 12:45:00,40.53,40.54,40.51,40.52,14500.0,35.0307,35.0393,35.0134,35.022,14500.0
2013-12-18 12:50:00,40.51,40.52,40.49,40.49,44600.0,35.0134,35.022,34.9961,34.9961,44600.0
2013-12-18 12:55:00,40.49,40.5,40.4,40.41,50500.0,34.9961,35.0047,34.9183,34.9269,50500.0
2013-12-18 13:00:00,40.41,40.41,40.37,40.38,29800.0,34.9269,34.9269,34.8924,34.901,29800.0
2013-12-18 13:05:00,40.39,40.4,40.37,40.38,19000.0,34.9096,34.9183,34.8924,34.901,19000.0
2013-12-18 13:10:00,40.38,40.38,40.26,40.27,49200.0,34.901,34.901,34.7973,34.8059,49200.0
2013-12-18 13:15:00,40.26,40.29,40.25,40.29,73900.0,34.7973,34.8232,34.7886,34.8232,73900.0
2013-12-18 13:20:00,40.29,40.31,40.29,40.29,26500.0,34.8232,34.8405,34.8232,34.8232,26500.0
2013-12-18 13:25:00,40.3,40.3,40.24,40.24,21800.0,34.8319,34.8319,34.78,34.78,21800.0
2013-12-18 13:30:00,40.25,40.25,40.21,40.21,23200.0,34.7886,34.7886,34.7541,34.7541,23200.0
2013-12-18 13:35:00,40.21,40.27,40.21,40.25,61000.0,34.7541,34.8059,34.7541,34.7886,61000.0
2013-12-18 13:40:00,40.25,40.26,40.24,40.24,15000.0,34.7886,34.7973,34.78,34.78,15000.0
2013-12-18 13:45:00,40.24,40.25,40.22,40.23,10800.0,34.78,34.7886,34.7627,34.7714,10800.0
2013-12-18 13:50:00,40.22,40.23,40.2,40.21,45300.0,34.7627,34.7714,34.7454,34.7541,45300.0
2013-12-18 13:55:00,40.21,40.43,40.2,40.33,150200.0,34.7541,34.9442,34.7454,34.8578,150200.0
2013-12-18 14:00:00,40.33,40.45,40.11,40.45,183900.0,34.8578,34.9615,34.6676,34.9615,183900.0
2013-12-18 14:05:00,40.45,40.71,40.42,40.64,200500.0,34.9615,35.1862,34.9356,35.1257,200500.0
2013-12-18 14:10:00,40.63,40.68,40.51,40.51,96100.0,35.1171,35.1603,35.0134,35.0134,96100.0
2013-12-18 14:15:00,40.51,40.52,40.42,40.5,85200.0,35.0134,35.022,34.9356,35.0047,85200.0
2013-12-18 14:20:00,40.51,40.69,40.49,40.67,79400.0,35.0134,35.1689,34.9961,35.1517,79400.0
2013-12-18 14:25:00,40.68,40.69,40.6,40.63,66800.0,35.1603,35.1689,35.0912,35.1171,66800.0
2013-12-18 14:30:00,40.63,40.72,40.6,40.7,113500.0,35.1171,35.1949,35.0912,35.1776,113500.0
2013-12-18 14:35:00,40.69,40.94,40.68,40.94,164100.0,35.1689,35.385,35.1603,35.385,164100.0
2013-12-18 14:40:00,40.94,40.99,40.87,40.91,95700.0,35.385,35.4282,35.3245,35.3591,95700.0
2013-12-18 14:45:00,40.9,40.93,40.84,40.86,65000.0,35.3504,35.3764,35.2986,35.3159,65000.0
2013-12-18 14:50:00,40.86,40.91,40.82,40.85,56300.0,35.3159,35.3591,35.2813,35.3072,56300.0
2013-12-18 14:55:00,40.85,40.92,40.83,40.9,45400.0,35.3072,35.3677,35.2899,35.3504,45400.0
2013-12-18 15:00:00,40.9,40.91,40.82,40.88,46500.0,35.3504,35.3591,35.2813,35.3332,46500.0
2013-12-18 15:05:00,40.89,40.95,40.88,40.89,116600.0,35.3418,35.3937,35.3332,35.3418,116600.0
2013-12-18 15:10:00,40.89,40.94,40.85,40.91,161700.0,35.3418,35.385,35.3072,35.3591,161700.0
2013-12-18 15:15:00,40.91,40.95,40.9,40.94,107900.0,35.3591,35.3937,35.3504,35.385,107900.0
2013-12-18 15:20:00,40.94,40.96,40.85,40.87,88300.0,35.385,35.4023,35.3072,35.3245,88300.0
2013-12-18 15:25:00,40.87,40.87,40.76,40.82,46100.0,35.3245,35.3245,35.2294,35.2813,46100.0
2013-12-18 15:30:00,40.82,40.84,40.8,40.81,60900.0,35.2813,35.2986,35.264,35.2727,60900.0
2013-12-18 15:35:00,40.81,40.98,40.81,40.98,68600.0,35.2727,35.4196,35.2727,35.4196,68600.0
2013-12-18 15:40:00,40.97,41.01,40.96,41.0,76300.0,35.411,35.4455,35.4023,35.4369,76300.0
2013-12-18 15:45:00,40.99,41.01,40.89,40.89,76700.0,35.4282,35.4455,35.3418,35.3418,76700.0
2013-12-18 15:50:00,40.89,40.92,40.89,40.9,96100.0,35.3418,35.3677,35.3418,35.3504,96100.0
2013-12-18 15:55:00,40.91,40.98,40.91,40.95,382300.0,35.3591,35.4196,35.3591,35.3937,382300.0
2013-12-19 09:30:00,40.57,40.57,40.31,40.43,83400.0,35.0652,35.0652,34.8405,34.9442,83400.0
2013-12-19 09:35:00,40.47,40.56,40.34,40.38,60300.0,34.9788,35.0566,34.8664,34.901,60300.0
2013-12-19 09:40:00,40.38,40.41,40.25,40.29,66700.0,34.901,34.9269,34.7886,34.8232,66700.0
2013-12-19 09:45:00,40.29,40.32,40.13,40.15,55700.0,34.8232,34.8491,34.6849,34.7022,55700.0
2013-12-19 09:50:00,40.15,40.17,40.05,40.09,75800.0,34.7022,34.7195,34.6158,34.6504,75800.0
2013-12-19 09:55:00,40.09,40.21,40.09,40.21,47600.0,34.6504,34.7541,34.6504,34.7541,47600.0
2013-12-19 10:00:00,40.22,40.25,40.15,40.24,52200.0,34.7627,34.7886,34.7022,34.78,52200.0
2013-12-19 10:05:00,40.26,40.26,40.17,40.19,65000.0,34.7973,34.7973,34.7195,34.7368,65000.0
2013-12-19 10:10:00,40.19,40.24,40.18,40.2,91900.0,34.7368,34.78,34.7281,34.7454,91900.0
2013-12-19 10:15:00,40.21,40.23,40.19,40.21,64600.0,34.7541,34.7714,34.7368,34.7541,64600.0
2013-12-19 10:20:00,40.21,40.25,40.21,40.25,39700.0,34.7541,34.7886,34.7541,34.7886,39700.0
2013-12-19 10:25:00,40.25,40.29,40.24,40.27,32900.0,34.7886,34.8232,34.78,34.8059,32900.0
2013-12-19 10:30:00,40.27,40.3,40.24,40.3,32600.0,34.8059,34.8319,34.78,34.8319,32600.0
2013-12-19 10:35:00,40.3,40.37,40.29,40.36,15900.0,34.8319,34.8924,34.8232,34.8837,15900.0
2013-12-19 10:40:00,40.36,40.43,40.36,40.42,20200.0,34.8837,34.9442,34.8837,34.9356,20200.0
2013-12-19 10:45:00,40.43,40.48,40.42,40.45,30500.0,34.9442,34.9874,34.9356,34.9615,30500.0
2013-12-19 10:50:00,40.45,40.47,40.44,40.46,36000.0,34.9615,34.9788,34.9529,34.9701,36000.0
2013-12-19 10:55:00,40.47,40.51,40.46,40.49,21200.0,34.9788,35.0134,34.9701,34.9961,21200.0
2013-12-19 11:00:00,40.49,40.5,40.44,40.44,24600.0,34.9961,35.0047,34.9529,34.9529,24600.0
2013-12-19 11:05:00,40.45,40.46,40.44,40.46,26400.0,34.9615,34.9701,34.9529,34.9701,26400.0
2013-12-19 11:10:00,40.45,40.48,40.45,40.47,9800.0,34.9615,34.9874,34.9615,34.9788,9800.0
2013-12-19 11:15:00,40.47,40.48,40.43,40.44,18200.0,34.9788,34.9874,34.9442,34.9529,18200.0
2013-12-19 11:20:00,40.45,40.45,40.41,40.43,12500.0,34.9615,34.9615,34.9269,34.9442,12500.0
2013-12-19 11:25:00,40.43,40.48,40.42,40.48,37000.0,34.9442,34.9874,34.9356,34.9874,37000.0
2013-12-19 11:30:00,40.47,40.48,40.4,40.41,41300.0,34.9788,34.9874,34.9183,34.9269,41300.0
2013-12-19 11:35:00,40.41,40.44,40.4,40.44,20000.0,34.9269,34.9529,34.9183,34.9529,20000.0
2013-12-19 11:40:00,40.43,40.44,40.4,40.4,24700.0,34.9442,34.9529,34.9183,34.9183,24700.0
2013-12-19 11:45:00,40.4,40.41,40.37,40.37,48200.0,34.9183,34.9269,34.8924,34.8924,48200.0
2013-12-19 11:50:00,40.38,40.39,40.37,40.39,28800.0,34.901,34.9096,34.8924,34.9096,28800.0
2013-12-19 11:55:00,40.38,40.39,40.37,40.38,34400.0,34.901,34.9096,34.8924,34.901,34400.0
2013-12-19 12:00:00,40.37,40.38,40.32,40.32,29500.0,34.8924,34.901,34.8491,34.8491,29500.0
2013-12-19 12:05:00,40.32,40.34,40.27,40.28,51500.0,34.8491,34.8664,34.8059,34.8146,51500.0
2013-12-19 12:10:00,40.29,40.3,40.25,40.26,21300.0,34.8232,34.8319,34.7886,34.7973,21300.0
2013-12-19 12:15:00,40.26,40.28,40.25,40.27,26600.0,34.7973,34.8146,34.7886,34.8059,26600.0
2013-12-19 12:20:00,40.27,40.31,40.27,40.3,15900.0,34.8059,34.8405,34.8059,34.8319,15900.0
2013-12-19 12:25:00,40.3,40.31,40.25,40.26,21900.0,34.8319,34.8405,34.7886,34.7973,21900.0
2013-12-19 12:30:00,40.26,40.27,40.25,40.25,10900.0,34.7973,34.8059,34.7886,34.7886,10900.0
2013-12-19 12:35:00,40.25,40.26,40.24,40.24,32400.0,34.7886,34.7973,34.78,34.78,32400.0
2013-12-19 12:40:00,40.24,40.27,40.24,40.27,19500.0,34.78,34.8059,34.78,34.8059,19500.0
2013-12-19 12:45:00,40.26,40.28,40.26,40.28,9600.0,34.7973,34.8146,34.7973,34.8146,9600.0
2013-12-19 12:50:00,40.27,40.28,40.25,40.25,18700.0,34.8059,34.8146,34.7886,34.7886,18700.0
2013-12-19 12:55:00,40.25,40.27,40.25,40.27,19400.0,34.7886,34.8059,34.7886,34.8059,19400.0
2013-12-19 13:00:00,40.26,40.27,40.23,40.26,80100.0,34.7973,34.8059,34.7714,34.7973,80100.0
2013-12-19 13:05:00,40.26,40.32,40.25,40.3,155300.0,34.7973,34.8491,34.7886,34.8319,155300.0
2013-12-19 13:10:00,40.31,40.33,40.3,40.32,18300.0,34.8405,34.8578,34.8319,34.8491,18300.0
2013-12-19 13:15:00,40.31,40.35,40.31,40.35,25000.0,34.8405,34.8751,34.8405,34.8751,25000.0
2013-12-19 13:20:00,40.35,40.36,40.33,40.33,19700.0,34.8751,34.8837,34.8578,34.8578,19700.0
2013-12-19 13:25:00,40.33,40.34,40.3,40.31,25000.0,34.8578,34.8664,34.8319,34.8405,25000.0
2013-12-19 13:30:00,40.32,40.33,40.29,40.31,33000.0,34.8491,34.8578,34.8232,34.8405,33000.0
2013-12-19 13:35:00,40.3,40.32,40.3,40.3,16000.0,34.8319,34.8491,34.8319,34.8319,16000.0
2013-12-19 13:40:00,40.3,40.3,40.27,40.27,15800.0,34.8319,34.8319,34.8059,34.8059,15800.0
2013-12-19 13:45:00,40.27,40.28,40.23,40.23,52600.0,34.8059,34.8146,34.7714,34.7714,52600.0
2013-12-19 13:50:00,40.23,40.23,40.2,40.21,24400.0,34.7714,34.7714,34.7454,34.7541,24400.0
2013-12-19 13:55:00,40.2,40.22,40.19,40.22,40800.0,34.7454,34.7627,34.7368,34.7627,40800.0
2013-12-19 14:00:00,40.21,40.23,40.2,40.21,27500.0,34.7541,34.7714,34.7454,34.7541,27500.0
2013-12-19 14:05:00,40.2,40.22,40.2,40.22,12800.0,34.7454,34.7627,34.7454,34.7627,12800.0
2013-12-19 14:10:00,40.21,40.22,40.17,40.18,74200.0,34.7541,34.7627,34.7195,34.7281,74200.0
2013-12-19 14:15:00,40.18,40.25,40.18,40.2,92100.0,34.7281,34.7886,34.7281,34.7454,92100.0
2013-12-19 14:20:00,40.2,40.22,40.19,40.19,31200.0,34.7454,34.7627,34.7368,34.7368,31200.0
2013-12-19 14:25:00,40.19,40.2,40.15,40.15,109500.0,34.7368,34.7454,34.7022,34.7022,109500.0
2013-12-19 14:30:00,40.15,40.17,40.14,40.15,109100.0,34.7022,34.7195,34.6936,34.7022,109100.0
2013-12-19 14:35:00,40.15,40.15,40.13,40.14,46100.0,34.7022,34.7022,34.6849,34.6936,46100.0
2013-12-19 14:40:00,40.15,40.16,40.13,40.14,51600.0,34.7022,34.7109,34.6849,34.6936,51600.0
2013-12-19 14:45:00,40.14,40.17,40.06,40.06,163000.0,34.6936,34.7195,34.6244,34.6244,163000.0
2013-12-19 14:50:00,40.06,40.07,40.04,40.07,114800.0,34.6244,34.6331,34.6071,34.6331,114800.0
2013-12-19 14:55:00,40.07,40.12,40.05,40.1,75500.0,34.6331,34.6763,34.6158,34.659,75500.0
2013-12-19 15:00:00,40.11,40.18,40.1,40.18,24700.0,34.6676,34.7281,34.659,34.7281,24700.0
2013-12-19 15:05:00,40.18,40.23,40.17,40.21,59600.0,34.7281,34.7714,34.7195,34.7541,59600.0
2013-12-19 15:10:00,40.21,40.27,40.2,40.26,55700.0,34.7541,34.8059,34.7454,34.7973,55700.0
2013-12-19 15:15:00,40.26,40.27,40.22,40.22,69900.0,34.7973,34.8059,34.7627,34.7627,69900.0
2013-12-19 15:20:00,40.22,40.22,40.21,40.22,21900.0,34.7627,34.7627,34.7541,34.7627,21900.0
2013-12-19 15:25:00,40.22,40.23,40.21,40.23,20900.0,34.7627,34.7714,34.7541,34.7714,20900.0
2013-12-19 15:30:00,40.23,40.23,40.19,40.22,44400.0,34.7714,34.7714,34.7368,34.7627,44400.0
2013-12-19 15:35:00,40.21,40.27,40.21,40.25,72200.0,34.7541,34.8059,34.7541,34.7886,72200.0
2013-12-19 15:40:00,40.26,40.27,40.25,40.25,51600.0,34.7973,34.8059,34.7886,34.7886,51600.0
2013-12-19 15:45:00,40.25,40.25,40.16,40.18,136000.0,34.7886,34.7886,34.7109,34.7281,136000.0
2013-12-19 15:50:00,40.18,40.21,40.18,40.21,104300.0,34.7281,34.7541,34.7281,34.7541,104300.0
2013-12-19 15:55:00,40.21,40.26,40.19,40.22,313000.0,34.7541,34.7973,34.7368,34.7627,313000.0
2013-12-20 09:30:00,40.17,40.38,40.12,40.34,483400.0,34.7195,34.901,34.6763,34.8664,483400.0
2013-12-20 09:35:00,40.34,40.49,40.24,40.42,35600.0,34.8664,34.9961,34.78,34.9356,35600.0
2013-12-20 09:40:00,40.4,40.5,40.39,40.47,21100.0,34.9183,35.0047,34.9096,34.9788,21100.0
2013-12-20 09:45:00,40.47,40.55,40.42,40.52,54700.0,34.9788,35.0479,34.9356,35.022,54700.0
2013-12-20 09:50:00,40.52,40.6,40.52,40.56,40400.0,35.022,35.0912,35.022,35.0566,40400.0
2013-12-20 09:55:00,40.56,40.6,40.51,40.56,41000.0,35.0566,35.0912,35.0134,35.0566,41000.0
2013-12-20 10:00:00,40.55,40.57,40.49,40.53,61200.0,35.0479,35.0652,34.9961,35.0307,61200.0
2013-12-20 10:05:00,40.53,40.59,40.52,40.59,39100.0,35.0307,35.0825,35.022,35.0825,39100.0
2013-12-20 10:10:00,40.59,40.59,40.52,40.52,31700.0,35.0825,35.0825,35.022,35.022,31700.0
2013-12-20 10:15:00,40.51,40.52,40.47,40.5,26800.0,35.0134,35.022,34.9788,35.0047,26800.0
2013-12-20 10:20:00,40.5,40.55,40.5,40.54,22000.0,35.0047,35.0479,35.0047,35.0393,22000.0
2013-12-20 10:25:00,40.54,40.56,40.46,40.49,299000.0,35.0393,35.0566,34.9701,34.9961,299000.0
2013-12-20 10:30:00,40.49,40.54,40.48,40.52,40000.0,34.9961,35.0393,34.9874,35.022,40000.0
2013-12-20 10:35:00,40.52,40.55,40.49,40.49,47100.0,35.022,35.0479,34.9961,34.9961,47100.0
2013-12-20 10:40:00,40.5,40.58,40.5,40.58,33900.0,35.0047,35.0739,35.0047,35.0739,33900.0
2013-12-20 10:45:00,40.58,40.64,40.58,40.63,36100.0,35.0739,35.1257,35.0739,35.1171,36100.0
2013-12-20 10:50:00,40.63,40.65,40.59,40.59,35200.0,35.1171,35.1344,35.0825,35.0825,35200.0
2013-12-20 10:55:00,40.58,40.58,40.54,40.55,39800.0,35.0739,35.0739,35.0393,35.0479,39800.0
2013-12-20 11:00:00,40.55,40.65,40.55,40.65,44100.0,35.0479,35.1344,35.0479,35.1344,44100.0
2013-12-20 11:05:00,40.65,40.71,40.65,40.71,72200.0,35.1344,35.1862,35.1344,35.1862,72200.0
2013-12-20 11:10:00,40.71,40.75,40.7,40.75,59800.0,35.1862,35.2208,35.1776,35.2208,59800.0
2013-12-20 11:15:00,40.75,40.8,40.74,40.79,90200.0,35.2208,35.264,35.2122,35.2554,90200.0
2013-12-20 11:20:00,40.79,40.81,40.78,40.8,38000.0,35.2554,35.2727,35.2467,35.264,38000.0
2013-12-20 11:25:00,40.81,40.81,40.76,40.76,97500.0,35.2727,35.2727,35.2294,35.2294,97500.0
2013-12-20 11:30:00,40.77,40.8,40.71,40.72,60500.0,35.2381,35.264,35.1862,35.1949,60500.0
2013-12-20 11:35:00,40.73,40.81,40.73,40.77,76900.0,35.2035,35.2727,35.2035,35.2381,76900.0
2013-12-20 11:40:00,40.77,40.85,40.77,40.83,46200.0,35.2381,35.3072,35.2381,35.2899,46200.0
2013-12-20 11:45:00,40.82,40.86,40.82,40.85,34300.0,35.2813,35.3159,35.2813,35.3072,34300.0
2013-12-20 11:50:00,40.86,40.94,40.86,40.94,46500.0,35.3159,35.385,35.3159,35.385,46500.0
2013-12-20 11:55:00,40.94,40.94,40.83,40.84,76700.0,35.385,35.385,35.2899,35.2986,76700.0
2013-12-20 12:00:00,40.85,40.85,40.77,40.77,35000.0,35.3072,35.3072,35.2381,35.2381,35000.0
2013-12-20 12:05:00,40.77,40.79,40.73,40.76,49400.0,35.2381,35.2554,35.2035,35.2294,49400.0
2013-12-20 12:10:00,40.76,40.79,40.76,40.76,18800.0,35.2294,35.2554,35.2294,35.2294,18800.0
2013-12-20 12:15:00,40.76,40.8,40.75,40.8,24400.0,35.2294,35.264,35.2208,35.264,24400.0
2013-12-20 12:20:00,40.8,40.81,40.77,40.8,28600.0,35.264,35.2727,35.2381,35.264,28600.0
2013-12-20 12:25:00,40.81,40.87,40.8,40.87,14800.0,35.2727,35.3245,35.264,35.3245,14800.0
2013-12-20 12:30:00,40.87,40.87,40.82,40.85,36100.0,35.3245,35.3245,35.2813,35.3072,36100.0
2013-12-20 12:35:00,40.84,40.86,40.83,40.86,13100.0,35.2986,35.3159,35.2899,35.3159,13100.0
2013-12-20 12:40:00,40.87,40.89,40.86,40.86,22000.0,35.3245,35.3418,35.3159,35.3159,22000.0
2013-12-20 12:45:00,40.85,40.86,40.83,40.86,18400.0,35.3072,35.3159,35.2899,35.3159,18400.0
2013-12-20 12:50:00,40.86,40.87,40.86,40.87,3400.0,35.3159,35.3245,35.3159,35.3245,3400.0
2013-12-20 12:55:00,40.87,40.88,40.85,40.86,25300.0,35.3245,35.3332,35.3072,35.3159,25300.0
2013-12-20 13:00:00,40.87,40.88,40.85,40.87,24200.0,35.3245,35.3332,35.3072,35.3245,24200.0
2013-12-20 13:05:00,40.87,40.88,40.85,40.86,16100.0,35.3245,35.3332,35.3072,35.3159,16100.0
2013-12-20 13:10:00,40.86,40.87,40.84,40.86,18500.0,35.3159,35.3245,35.2986,35.3159,18500.0
2013-12-20 13:15:00,40.87,40.87,40.85,40.85,16700.0,35.3245,35.3245,35.3072,35.3072,16700.0
2013-12-20 13:20:00,40.85,40.86,40.84,40.86,15000.0,35.3072,35.3159,35.2986,35.3159,15000.0
2013-12-20 13:25:00,40.87,40.87,40.85,40.86,9200.0,35.3245,35.3245,35.3072,35.3159,9200.0
2013-12-20 13:30:00,40.85,40.85,40.79,40.79,37000.0,35.3072,35.3072,35.2554,35.2554,37000.0
2013-12-20 13:35:00,40.79,40.82,40.79,40.81,29900.0,35.2554,35.2813,35.2554,35.2727,29900.0
2013-12-20 13:40:00,40.81,40.83,40.8,40.8,16000.0,35.2727,35.2899,35.264,35.264,16000.0
2013-12-20 13:45:00,40.8,40.83,40.8,40.83,8100.0,35.264,35.2899,35.264,35.2899,8100.0
2013-12-20 13:50:00,40.83,40.83,40.8,40.82,19600.0,35.2899,35.2899,35.264,35.2813,19600.0
2013-12-20 13:55:00,40.81,40.82,40.8,40.8,29200.0,35.2727,35.2813,35.264,35.264,29200.0
2013-12-20 14:00:00,40.79,40.8,40.73,40.73,35500.0,35.2554,35.264,35.2035,35.2035,35500.0
2013-12-20 14:05:00,40.73,40.73,40.71,40.71,18100.0,35.2035,35.2035,35.1862,35.1862,18100.0
2013-12-20 14:10:00,40.72,40.72,40.68,40.68,25300.0,35.1949,35.1949,35.1603,35.1603,25300.0
2013-12-20 14:15:00,40.68,40.7,40.67,40.68,29000.0,35.1603,35.1776,35.1517,35.1603,29000.0
2013-12-20 14:20:00,40.68,40.68,40.65,40.65,23000.0,35.1603,35.1603,35.1344,35.1344,23000.0
2013-12-20 14:25:00,40.66,40.67,40.6,40.6,15600.0,35.143,35.1517,35.0912,35.0912,15600.0
2013-12-20 14:30:00,40.6,40.61,40.59,40.59,7300.0,35.0912,35.0998,35.0825,35.0825,7300.0
2013-12-20 14:35:00,40.59,40.6,40.52,40.52,37500.0,35.0825,35.0912,35.022,35.022,37500.0
2013-12-20 14:40:00,40.52,40.54,40.48,40.51,40100.0,35.022,35.0393,34.9874,35.0134,40100.0
2013-12-20 14:45:00,40.52,40.54,40.52,40.52,23000.0,35.022,35.0393,35.022,35.022,23000.0
2013-12-20 14:50:00,40.52,40.52,40.46,40.46,31500.0,35.022,35.022,34.9701,34.9701,31500.0
2013-12-20 14:55:00,40.46,40.47,40.44,40.45,32900.0,34.9701,34.9788,34.9529,34.9615,32900.0
2013-12-20 15:00:00,40.45,40.47,40.45,40.46,15800.0,34.9615,34.9788,34.9615,34.9701,15800.0
2013-12-20 15:05:00,40.46,40.47,40.45,40.47,18500.0,34.9701,34.9788,34.9615,34.9788,18500.0
2013-12-20 15:10:00,40.47,40.52,40.47,40.52,42200.0,34.9788,35.022,34.9788,35.022,42200.0
2013-12-20 15:15:00,40.53,40.54,40.52,40.53,32900.0,35.0307,35.0393,35.022,35.0307,32900.0
2013-12-20 15:20:00,40.53,40.54,40.52,40.52,26500.0,35.0307,35.0393,35.022,35.022,26500.0
2013-12-20 15:25:00,40.53,40.53,40.42,40.42,48600.0,35.0307,35.0307,34.9356,34.9356,48600.0
2013-12-20 15:30:00,40.42,40.45,40.37,40.37,110200.0,34.9356,34.9615,34.8924,34.8924,110200.0
2013-12-20 15:35:00,40.38,40.38,40.33,40.37,116100.0,34.901,34.901,34.8578,34.8924,116100.0
2013-12-20 15:40:00,40.37,40.42,40.35,40.35,108400.0,34.8924,34.9356,34.8751,34.8751,108400.0
2013-12-20 15:45:00,40.35,40.39,40.31,40.39,172200.0,34.8751,34.9096,34.8405,34.9096,172200.0
2013-12-20 15:50:00,40.39,40.48,40.39,40.48,159200.0,34.9096,34.9874,34.9096,34.9874,159200.0
2013-12-20 15:55:00,40.48,40.57,40.48,40.56,480600.0,34.9874,35.0652,34.9874,35.0566,480600.0
2013-12-23 09:30:00,40.81,40.86,40.77,40.85,59000.0,35.2727,35.3159,35.2381,35.3072,59000.0
2013-12-23 09:35:00,40.84,40.92,40.83,40.88,27400.0,35.2986,35.3677,35.2899,35.3332,27400.0
2013-12-23 09:40:00,40.87,40.9,40.81,40.83,19000.0,35.3245,35.3504,35.2727,35.2899,19000.0
2013-12-23 09:45:00,40.83,40.86,40.78,40.8,20400.0,35.2899,35.3159,35.2467,35.264,20400.0
2013-12-23 09:50:00,40.8,40.89,40.79,40.89,21700.0,35.264,35.3418,35.2554,35.3418,21700.0
2013-12-23 09:55:00,40.88,40.92,40.78,40.82,27700.0,35.3332,35.3677,35.2467,35.2813,27700.0
2013-12-23 10:00:00,40.83,40.87,40.8,40.84,30900.0,35.2899,35.3245,35.264,35.2986,30900.0
2013-12-23 10:05:00,40.85,40.85,40.73,40.79,33900.0,35.3072,35.3072,35.2035,35.2554,33900.0
2013-12-23 10:10:00,40.79,40.85,40.78,40.84,45900.0,35.2554,35.3072,35.2467,35.2986,45900.0
2013-12-23 10:15:00,40.83,40.89,40.82,40.87,49200.0,35.2899,35.3418,35.2813,35.3245,49200.0
2013-12-23 10:20:00,40.88,40.94,40.87,40.93,39600.0,35.3332,35.385,35.3245,35.3764,39600.0
2013-12-23 10:25:00,40.94,40.95,40.79,40.81,48500.0,35.385,35.3937,35.2554,35.2727,48500.0
2013-12-23 10:30:00,40.81,40.86,40.8,40.86,32700.0,35.2727,35.3159,35.264,35.3159,32700.0
2013-12-23 10:35:00,40.85,40.89,40.84,40.88,23000.0,35.3072,35.3418,35.2986,35.3332,23000.0
2013-12-23 10:40:00,40.87,40.91,40.86,40.91,21500.0,35.3245,35.3591,35.3159,35.3591,21500.0
2013-12-23 10:45:00,40.92,40.95,40.92,40.95,18100.0,35.3677,35.3937,35.3677,35.3937,18100.0
2013-12-23 10:50:00,40.95,40.99,40.95,40.98,15000.0,35.3937,35.4282,35.3937,35.4196,15000.0
2013-12-23 10:55:00,40.99,41.04,40.98,41.04,30400.0,35.4282,35.4715,35.4196,35.4715,30400.0
2013-12-23 11:00:00,41.04,41.11,41.03,41.09,37100.0,35.4715,35.532,35.4628,35.5147,37100.0
2013-12-23 11:05:00,41.1,41.1,41.0,41.01,18100.0,35.5233,35.5233,35.4369,35.4455,18100.0
2013-12-23 11:10:00,41.01,41.04,41.01,41.02,17000.0,35.4455,35.4715,35.4455,35.4542,17000.0
2013-12-23 11:15:00,41.01,41.04,41.01,41.03,19200.0,35.4455,35.4715,35.4455,35.4628,19200.0
2013-12-23 11:20:00,41.02,41.08,41.02,41.06,17400.0,35.4542,35.506,35.4542,35.4887,17400.0
2013-12-23 11:25:00,41.06,41.08,41.05,41.06,38400.0,35.4887,35.506,35.4801,35.4887,38400.0
2013-12-23 11:30:00,41.07,41.08,41.06,41.08,38600.0,35.4974,35.506,35.4887,35.506,38600.0
2013-12-23 11:35:00,41.07,41.08,41.02,41.02,24600.0,35.4974,35.506,35.4542,35.4542,24600.0
2013-12-23 11:40:00,41.02,41.05,41.02,41.03,24600.0,35.4542,35.4801,35.4542,35.4628,24600.0
2013-12-23 11:45:00,41.03,41.03,40.99,41.0,15000.0,35.4628,35.4628,35.4282,35.4369,15000.0
2013-12-23 11:50:00,41.0,41.01,40.94,40.94,16500.0,35.4369,35.4455,35.385,35.385,16500.0
2013-12-23 11:55:00,40.95,41.01,40.94,41.01,72800.0,35.3937,35.4455,35.385,35.4455,72800.0
2013-12-23 12:00:00,41.01,41.08,41.01,41.08,32600.0,35.4455,35.506,35.4455,35.506,32600.0
2013-12-23 12:05:00,41.08,41.16,41.08,41.16,49400.0,35.506,35.5752,35.506,35.5752,49400.0
2013-12-23 12:10:00,41.16,41.17,41.12,41.12,17600.0,35.5752,35.5838,35.5406,35.5406,17600.0
2013-12-23 12:15:00,41.12,41.15,41.11,41.14,29400.0,35.5406,35.5665,35.532,35.5579,29400.0
2013-12-23 12:20:00,41.14,41.16,41.14,41.15,10500.0,35.5579,35.5752,35.5579,35.5665,10500.0
2013-12-23 12:25:00,41.16,41.19,41.16,41.16,30900.0,35.5752,35.6011,35.5752,35.5752,30900.0
2013-12-23 12:30:00,41.17,41.19,41.17,41.18,21200.0,35.5838,35.6011,35.5838,35.5925,21200.0
2013-12-23 12:35:00,41.17,41.18,41.13,41.13,38000.0,35.5838,35.5925,35.5492,35.5492,38000.0
2013-12-23 12:40:00,41.13,41.14,41.11,41.12,26500.0,35.5492,35.5579,35.532,35.5406,26500.0
2013-12-23 12:45:00,41.12,41.14,41.12,41.14,7100.0,35.5406,35.5579,35.5406,35.5579,7100.0
2013-12-23 12:50:00,41.13,41.16,41.12,41.14,20500.0,35.5492,35.5752,35.5406,35.5579,20500.0
2013-12-23 12:55:00,41.15,41.15,41.11,41.13,22800.0,35.5665,35.5665,35.532,35.5492,22800.0
2013-12-23 13:00:00,41.13,41.13,41.1,41.11,21800.0,35.5492,35.5492,35.5233,35.532,21800.0
2013-12-23 13:05:00,41.11,41.12,41.09,41.1,11500.0,35.532,35.5406,35.5147,35.5233,11500.0
2013-12-23 13:10:00,41.09,41.13,41.09,41.12,24800.0,35.5147,35.5492,35.5147,35.5406,24800.0
2013-12-23 13:15:00,41.11,41.12,41.07,41.07,17600.0,35.532,35.5406,35.4974,35.4974,17600.0
2013-12-23 13:20:00,41.07,41.08,41.04,41.04,9700.0,35.4974,35.506,35.4715,35.4715,9700.0
2013-12-23 13:25:00,41.04,41.05,41.02,41.05,20600.0,35.4715,35.4801,35.4542,35.4801,20600.0
2013-12-23 13:30:00,41.04,41.08,41.04,41.07,15300.0,35.4715,35.506,35.4715,35.4974,15300.0
2013-12-23 13:35:00,41.07,41.08,41.06,41.06,6700.0,35.4974,35.506,35.4887,35.4887,6700.0
2013-12-23 13:40:00,41.07,41.09,41.06,41.09,9100.0,35.4974,35.5147,35.4887,35.5147,9100.0
2013-12-23 13:45:00,41.08,41.09,41.06,41.08,18300.0,35.506,35.5147,35.4887,35.506,18300.0
2013-12-23 13:50:00,41.08,41.08,41.03,41.03,16300.0,35.506,35.506,35.4628,35.4628,16300.0
2013-12-23 13:55:00,41.03,41.05,41.01,41.04,11300.0,35.4628,35.4801,35.4455,35.4715,11300.0
2013-12-23 14:00:00,41.04,41.05,41.03,41.03,13300.0,35.4715,35.4801,35.4628,35.4628,13300.0
2013-12-23 14:05:00,41.03,41.03,40.99,41.01,16400.0,35.4628,35.4628,35.4282,35.4455,16400.0
2013-12-23 14:10:00,41.01,41.06,41.01,41.04,22400.0,35.4455,35.4887,35.4455,35.4715,22400.0
2013-12-23 14:15:00,41.05,41.08,41.02,41.05,43200.0,35.4801,35.506,35.4542,35.4801,43200.0
2013-12-23 14:20:00,41.05,41.05,41.02,41.04,28600.0,35.4801,35.4801,35.4542,35.4715,28600.0
2013-12-23 14:25:00,41.04,41.05,41.0,41.01,18800.0,35.4715,35.4801,35.4369,35.4455,18800.0
2013-12-23 14:30:00,41.01,41.04,41.01,41.03,13600.0,35.4455,35.4715,35.4455,35.4628,13600.0
2013-12-23 14:35:00,41.03,41.04,41.01,41.04,13300.0,35.4628,35.4715,35.4455,35.4715,13300.0
2013-12-23 14:40:00,41.03,41.03,41.01,41.02,23400.0,35.4628,35.4628,35.4455,35.4542,23400.0
2013-12-23 14:45:00,41.02,41.02,40.99,41.01,21400.0,35.4542,35.4542,35.4282,35.4455,21400.0
2013-12-23 14:50:00,41.01,41.05,41.0,41.01,20600.0,35.4455,35.4801,35.4369,35.4455,20600.0
2013-12-23 14:55:00,41.01,41.02,41.0,41.01,11300.0,35.4455,35.4542,35.4369,35.4455,11300.0
2013-12-23 15:00:00,41.01,41.03,40.99,41.03,18000.0,35.4455,35.4628,35.4282,35.4628,18000.0
2013-12-23 15:05:00,41.03,41.04,41.0,41.0,17700.0,35.4628,35.4715,35.4369,35.4369,17700.0
2013-12-23 15:10:00,41.01,41.03,41.0,41.01,23500.0,35.4455,35.4628,35.4369,35.4455,23500.0
2013-12-23 15:15:00,41.01,41.03,40.99,41.03,26200.0,35.4455,35.4628,35.4282,35.4628,26200.0
2013-12-23 15:20:00,41.03,41.03,41.0,41.01,22700.0,35.4628,35.4628,35.4369,35.4455,22700.0
2013-12-23 15:25:00,41.01,41.04,41.01,41.02,17400.0,35.4455,35.4715,35.4455,35.4542,17400.0
2013-12-23 15:30:00,41.02,41.07,41.02,41.07,17900.0,35.4542,35.4974,35.4542,35.4974,17900.0
2013-12-23 15:35:00,41.07,41.08,41.0,41.04,41200.0,35.4974,35.506,35.4369,35.4715,41200.0
2013-12-23 15:40:00,41.04,41.05,41.02,41.03,22000.0,35.4715,35.4801,35.4542,35.4628,22000.0
2013-12-23 15:45:00,41.02,41.02,40.94,40.95,54600.0,35.4542,35.4542,35.385,35.3937,54600.0
2013-12-23 15:50:00,40.94,40.99,40.93,40.99,47900.0,35.385,35.4282,35.3764,35.4282,47900.0
2013-12-23 15:55:00,40.99,41.0,40.96,40.97,100500.0,35.4282,35.4369,35.4023,35.411,100500.0
2013-12-24 09:30:00,40.98,41.12,40.91,40.99,32900.0,35.4196,35.5406,35.3591,35.4282,32900.0
2013-12-24 09:35:00,40.97,41.12,40.91,41.08,45300.0,35.411,35.5406,35.3591,35.506,45300.0
2013-12-24 09:40:00,41.08,41.19,41.08,41.11,22500.0,35.506,35.6011,35.506,35.532,22500.0
2013-12-24 09:45:00,41.13,41.2,41.11,41.18,14300.0,35.5492,35.6097,35.532,35.5925,14300.0
2013-12-24 09:50:00,41.17,41.17,41.09,41.13,12800.0,35.5838,35.5838,35.5147,35.5492,12800.0
2013-12-24 09:55:00,41.12,41.15,41.09,41.09,23100.0,35.5406,35.5665,35.5147,35.5147,23100.0
2013-12-24 10:00:00,41.1,41.14,41.08,41.1,19300.0,35.5233,35.5579,35.506,35.5233,19300.0
2013-12-24 10:05:00,41.1,41.22,41.09,41.2,32600.0,35.5233,35.627,35.5147,35.6097,32600.0
2013-12-24 10:10:00,41.19,41.2,41.12,41.15,19400.0,35.6011,35.6097,35.5406,35.5665,19400.0
2013-12-24 10:15:00,41.15,41.17,41.1,41.1,17700.0,35.5665,35.5838,35.5233,35.5233,17700.0
2013-12-24 10:20:00,41.1,41.16,41.09,41.13,23000.0,35.5233,35.5752,35.5147,35.5492,23000.0
2013-12-24 10:25:00,41.13,41.19,41.13,41.16,18600.0,35.5492,35.6011,35.5492,35.5752,18600.0
2013-12-24 10:30:00,41.15,41.22,41.15,41.22,18500.0,35.5665,35.627,35.5665,35.627,18500.0
2013-12-24 10:35:00,41.22,41.23,41.18,41.18,15100.0,35.627,35.6357,35.5925,35.5925,15100.0
2013-12-24 10:40:00,41.17,41.17,41.13,41.16,18600.0,35.5838,35.5838,35.5492,35.5752,18600.0
2013-12-24 10:45:00,41.15,41.16,41.13,41.15,9400.0,35.5665,35.5752,35.5492,35.5665,9400.0
2013-12-24 10:50:00,41.14,41.19,41.14,41.16,12000.0,35.5579,35.6011,35.5579,35.5752,12000.0
2013-12-24 10:55:00,41.16,41.18,41.13,41.13,17100.0,35.5752,35.5925,35.5492,35.5492,17100.0
2013-12-24 11:00:00,41.13,41.13,41.05,41.07,9900.0,35.5492,35.5492,35.4801,35.4974,9900.0
2013-12-24 11:05:00,41.07,41.07,41.0,41.04,16400.0,35.4974,35.4974,35.4369,35.4715,16400.0
2013-12-24 11:10:00,41.03,41.04,41.01,41.02,13500.0,35.4628,35.4715,35.4455,35.4542,13500.0
2013-12-24 11:15:00,41.02,41.11,41.02,41.1,16500.0,35.4542,35.532,35.4542,35.5233,16500.0
2013-12-24 11:20:00,41.1,41.12,41.06,41.12,20700.0,35.5233,35.5406,35.4887,35.5406,20700.0
2013-12-24 11:25:00,41.13,41.16,41.11,41.11,17600.0,35.5492,35.5752,35.532,35.532,17600.0
2013-12-24 11:30:00,41.12,41.17,41.11,41.15,11800.0,35.5406,35.5838,35.532,35.5665,11800.0
2013-12-24 11:35:00,41.15,41.15,41.07,41.08,12200.0,35.5665,35.5665,35.4974,35.506,12200.0
2013-12-24 11:40:00,41.09,41.17,41.09,41.15,14900.0,35.5147,35.5838,35.5147,35.5665,14900.0
2013-12-24 11:45:00,41.16,41.17,41.15,41.17,10300.0,35.5752,35.5838,35.5665,35.5838,10300.0
2013-12-24 11:50:00,41.16,41.18,41.13,41.13,17700.0,35.5752,35.5925,35.5492,35.5492,17700.0
2013-12-24 11:55:00,41.14,41.18,41.14,41.15,13700.0,35.5579,35.5925,35.5579,35.5665,13700.0
2013-12-24 12:00:00,41.15,41.16,41.09,41.09,13800.0,35.5665,35.5752,35.5147,35.5147,13800.0
2013-12-24 12:05:00,41.08,41.12,41.07,41.11,17800.0,35.506,35.5406,35.4974,35.532,17800.0
2013-12-24 12:10:00,41.1,41.15,41.1,41.14,19500.0,35.5233,35.5665,35.5233,35.5579,19500.0
2013-12-24 12:15:00,41.14,41.14,41.08,41.08,25700.0,35.5579,35.5579,35.506,35.506,25700.0
2013-12-24 12:20:00,41.08,41.08,41.01,41.01,21800.0,35.506,35.506,35.4455,35.4455,21800.0
2013-12-24 12:25:00,41.01,41.07,41.0,41.01,25200.0,35.4455,35.4974,35.4369,35.4455,25200.0
2013-12-24 12:30:00,41.02,41.02,40.96,40.97,29700.0,35.4542,35.4542,35.4023,35.411,29700.0
2013-12-24 12:35:00,40.96,41.02,40.94,41.01,22100.0,35.4023,35.4542,35.385,35.4455,22100.0
2013-12-24 12:40:00,41.02,41.02,40.97,41.01,36200.0,35.4542,35.4542,35.411,35.4455,36200.0
2013-12-24 12:45:00,41.01,41.04,41.01,41.03,34600.0,35.4455,35.4715,35.4455,35.4628,34600.0
2013-12-24 12:50:00,41.03,41.03,40.97,40.98,49300.0,35.4628,35.4628,35.411,35.4196,49300.0
2013-12-24 12:55:00,40.98,41.02,40.97,41.02,42700.0,35.4196,35.4542,35.411,35.4542,42700.0
2013-12-26 09:30:00,41.12,41.18,41.09,41.09,12400.0,35.5406,35.5925,35.5147,35.5147,12400.0
2013-12-26 09:35:00,41.14,41.14,41.05,41.1,28000.0,35.5579,35.5579,35.4801,35.5233,28000.0
2013-12-26 09:40:00,41.1,41.17,41.1,41.1,16200.0,35.5233,35.5838,35.5233,35.5233,16200.0
2013-12-26 09:45:00,41.1,41.14,41.03,41.07,16200.0,35.5233,35.5579,35.4628,35.4974,16200.0
2013-12-26 09:50:00,41.07,41.08,41.0,41.03,12900.0,35.4974,35.506,35.4369,35.4628,12900.0
2013-12-26 09:55:00,41.03,41.06,41.01,41.03,17500.0,35.4628,35.4887,35.4455,35.4628,17500.0
2013-12-26 10:00:00,41.03,41.03,40.98,40.99,16000.0,35.4628,35.4628,35.4196,35.4282,16000.0
2013-12-26 10:05:00,40.98,40.98,40.86,40.86,21200.0,35.4196,35.4196,35.3159,35.3159,21200.0
2013-12-26 10:10:00,40.86,40.87,40.82,40.83,14700.0,35.3159,35.3245,35.2813,35.2899,14700.0
2013-12-26 10:15:00,40.83,40.84,40.81,40.81,6900.0,35.2899,35.2986,35.2727,35.2727,6900.0
2013-12-26 10:20:00,40.81,40.82,40.78,40.81,23200.0,35.2727,35.2813,35.2467,35.2727,23200.0
2013-12-26 10:25:00,40.82,40.87,40.81,40.86,24500.0,35.2813,35.3245,35.2727,35.3159,24500.0
2013-12-26 10:30:00,40.87,40.88,40.86,40.87,10700.0,35.3245,35.3332,35.3159,35.3245,10700.0
2013-12-26 10:35:00,40.87,40.91,40.85,40.86,25700.0,35.3245,35.3591,35.3072,35.3159,25700.0
2013-12-26 10:40:00,40.86,40.9,40.85,40.87,10800.0,35.3159,35.3504,35.3072,35.3245,10800.0
2013-12-26 10:45:00,40.87,40.88,40.85,40.86,10300.0,35.3245,35.3332,35.3072,35.3159,10300.0
2013-12-26 10:50:00,40.86,40.86,40.8,40.81,54200.0,35.3159,35.3159,35.264,35.2727,54200.0
2013-12-26 10:55:00,40.8,40.81,40.76,40.76,37100.0,35.264,35.2727,35.2294,35.2294,37100.0
2013-12-26 11:00:00,40.77,40.77,40.72,40.73,36500.0,35.2381,35.2381,35.1949,35.2035,36500.0
2013-12-26 11:05:00,40.73,40.73,40.7,40.72,17500.0,35.2035,35.2035,35.1776,35.1949,17500.0
2013-12-26 11:10:00,40.72,40.72,40.68,40.71,26500.0,35.1949,35.1949,35.1603,35.1862,26500.0
2013-12-26 11:15:00,40.7,40.72,40.66,40.66,20600.0,35.1776,35.1949,35.143,35.143,20600.0
2013-12-26 11:20:00,40.67,40.71,40.66,40.69,14200.0,35.1517,35.1862,35.143,35.1689,14200.0
2013-12-26 11:25:00,40.68,40.69,40.67,40.68,8700.0,35.1603,35.1689,35.1517,35.1603,8700.0
2013-12-26 11:30:00,40.68,40.73,40.66,40.73,26900.0,35.1603,35.2035,35.143,35.2035,26900.0
2013-12-26 11:35:00,40.73,40.73,40.68,40.69,17400.0,35.2035,35.2035,35.1603,35.1689,17400.0
2013-12-26 11:40:00,40.69,40.69,40.65,40.66,12100.0,35.1689,35.1689,35.1344,35.143,12100.0
2013-12-26 11:45:00,40.65,40.66,40.6,40.6,27400.0,35.1344,35.143,35.0912,35.0912,27400.0
2013-12-26 11:50:00,40.61,40.63,40.6,40.62,14400.0,35.0998,35.1171,35.0912,35.1084,14400.0
2013-12-26 11:55:00,40.61,40.62,40.6,40.61,10800.0,35.0998,35.1084,35.0912,35.0998,10800.0
2013-12-26 12:00:00,40.6,40.63,40.6,40.63,34200.0,35.0912,35.1171,35.0912,35.1171,34200.0
2013-12-26 12:05:00,40.62,40.66,40.62,40.66,43300.0,35.1084,35.143,35.1084,35.143,43300.0
2013-12-26 12:10:00,40.65,40.68,40.65,40.68,11200.0,35.1344,35.1603,35.1344,35.1603,11200.0
2013-12-26 12:15:00,40.68,40.68,40.66,40.67,13500.0,35.1603,35.1603,35.143,35.1517,13500.0
2013-12-26 12:20:00,40.67,40.67,40.66,40.66,10700.0,35.1517,35.1517,35.143,35.143,10700.0
2013-12-26 12:25:00,40.66,40.67,40.63,40.65,43500.0,35.143,35.1517,35.1171,35.1344,43500.0
2013-12-26 12:30:00,40.65,40.66,40.6,40.62,40700.0,35.1344,35.143,35.0912,35.1084,40700.0
2013-12-26 12:35:00,40.63,40.63,40.6,40.61,20200.0,35.1171,35.1171,35.0912,35.0998,20200.0
2013-12-26 12:40:00,40.61,40.61,40.56,40.57,25400.0,35.0998,35.0998,35.0566,35.0652,25400.0
2013-12-26 12:45:00,40.57,40.57,40.55,40.56,8600.0,35.0652,35.0652,35.0479,35.0566,8600.0
2013-12-26 12:50:00,40.55,40.57,40.54,40.54,19300.0,35.0479,35.0652,35.0393,35.0393,19300.0
2013-12-26 12:55:00,40.54,40.54,40.48,40.5,69500.0,35.0393,35.0393,34.9874,35.0047,69500.0
2013-12-26 13:00:00,40.5,40.52,40.49,40.5,32300.0,35.0047,35.022,34.9961,35.0047,32300.0
2013-12-26 13:05:00,40.51,40.53,40.5,40.53,11200.0,35.0134,35.0307,35.0047,35.0307,11200.0
2013-12-26 13:10:00,40.53,40.55,40.51,40.52,13900.0,35.0307,35.0479,35.0134,35.022,13900.0
2013-12-26 13:15:00,40.51,40.54,40.51,40.52,14400.0,35.0134,35.0393,35.0134,35.022,14400.0
2013-12-26 13:20:00,40.52,40.55,40.51,40.55,10300.0,35.022,35.0479,35.0134,35.0479,10300.0
2013-12-26 13:25:00,40.54,40.57,40.53,40.56,14700.0,35.0393,35.0652,35.0307,35.0566,14700.0
2013-12-26 13:30:00,40.57,40.57,40.55,40.55,10700.0,35.0652,35.0652,35.0479,35.0479,10700.0
2013-12-26 13:35:00,40.56,40.56,40.52,40.52,12400.0,35.0566,35.0566,35.022,35.022,12400.0
2013-12-26 13:40:00,40.51,40.52,40.49,40.5,9800.0,35.0134,35.022,34.9961,35.0047,9800.0
2013-12-26 13:45:00,40.5,40.5,40.48,40.49,20100.0,35.0047,35.0047,34.9874,34.9961,20100.0
2013-12-26 13:50:00,40.5,40.51,40.5,40.5,10500.0,35.0047,35.0134,35.0047,35.0047,10500.0
2013-12-26 13:55:00,40.5,40.53,40.5,40.53,35500.0,35.0047,35.0307,35.0047,35.0307,35500.0
2013-12-26 14:00:00,40.53,40.54,40.53,40.54,11200.0,35.0307,35.0393,35.0307,35.0393,11200.0
2013-12-26 14:05:00,40.55,40.56,40.54,40.55,25100.0,35.0479,35.0566,35.0393,35.0479,25100.0
2013-12-26 14:10:00,40.55,40.56,40.53,40.54,16400.0,35.0479,35.0566,35.0307,35.0393,16400.0
2013-12-26 14:15:00,40.54,40.56,40.54,40.56,32000.0,35.0393,35.0566,35.0393,35.0566,32000.0
2013-12-26 14:20:00,40.56,40.56,40.54,40.55,32600.0,35.0566,35.0566,35.0393,35.0479,32600.0
2013-12-26 14:25:00,40.55,40.56,40.54,40.55,16400.0,35.0479,35.0566,35.0393,35.0479,16400.0
2013-12-26 14:30:00,40.56,40.59,40.54,40.55,25300.0,35.0566,35.0825,35.0393,35.0479,25300.0
2013-12-26 14:35:00,40.55,40.59,40.55,40.58,23700.0,35.0479,35.0825,35.0479,35.0739,23700.0
2013-12-26 14:40:00,40.58,40.58,40.57,40.57,9000.0,35.0739,35.0739,35.0652,35.0652,9000.0
2013-12-26 14:45:00,40.57,40.58,40.56,40.57,16900.0,35.0652,35.0739,35.0566,35.0652,16900.0
2013-12-26 14:50:00,40.58,40.59,40.55,40.59,63800.0,35.0739,35.0825,35.0479,35.0825,63800.0
2013-12-26 14:55:00,40.59,40.6,40.58,40.59,20600.0,35.0825,35.0912,35.0739,35.0825,20600.0
2013-12-26 15:00:00,40.6,40.61,40.58,40.61,27800.0,35.0912,35.0998,35.0739,35.0998,27800.0
2013-12-26 15:05:00,40.61,40.63,40.59,40.61,36200.0,35.0998,35.1171,35.0825,35.0998,36200.0
2013-12-26 15:10:00,40.62,40.64,40.59,40.6,50400.0,35.1084,35.1257,35.0825,35.0912,50400.0
2013-12-26 15:15:00,40.6,40.63,40.6,40.62,34000.0,35.0912,35.1171,35.0912,35.1084,34000.0
2013-12-26 15:20:00,40.63,40.63,40.59,40.59,32300.0,35.1171,35.1171,35.0825,35.0825,32300.0
2013-12-26 15:25:00,40.6,40.62,40.58,40.6,15800.0,35.0912,35.1084,35.0739,35.0912,15800.0
2013-12-26 15:30:00,40.61,40.62,40.56,40.56,37100.0,35.0998,35.1084,35.0566,35.0566,37100.0
2013-12-26 15:35:00,40.57,40.6,40.55,40.6,25600.0,35.0652,35.0912,35.0479,35.0912,25600.0
2013-12-26 15:40:00,40.6,40.6,40.56,40.57,32300.0,35.0912,35.0912,35.0566,35.0652,32300.0
2013-12-26 15:45:00,40.57,40.59,40.55,40.55,54500.0,35.0652,35.0825,35.0479,35.0479,54500.0
2013-12-26 15:50:00,40.56,40.57,40.55,40.56,46600.0,35.0566,35.0652,35.0479,35.0566,46600.0
2013-12-26 15:55:00,40.56,40.58,40.54,40.57,127600.0,35.0566,35.0739,35.0393,35.0652,127600.0
2013-12-27 09:30:00,40.28,40.4,40.16,40.27,49800.0,35.2078,35.3127,35.1029,35.1991,49800.0
2013-12-27 09:35:00,40.27,40.38,40.18,40.33,43600.0,35.1991,35.2952,35.1204,35.2515,43600.0
2013-12-27 09:40:00,40.34,40.47,40.3,40.47,68400.0,35.2603,35.3739,35.2253,35.3739,68400.0
2013-12-27 09:45:00,40.47,40.56,40.44,40.55,36600.0,35.3739,35.4526,35.3477,35.4438,36600.0
2013-12-27 09:50:00,40.54,40.54,40.43,40.44,26300.0,35.4351,35.4351,35.3389,35.3477,26300.0
2013-12-27 09:55:00,40.44,40.5,40.42,40.45,24900.0,35.3477,35.4001,35.3302,35.3564,24900.0
2013-12-27 10:00:00,40.46,40.47,40.39,40.43,31400.0,35.3652,35.3739,35.304,35.3389,31400.0
2013-12-27 10:05:00,40.43,40.43,40.35,40.36,23100.0,35.3389,35.3389,35.269,35.2778,23100.0
2013-12-27 10:10:00,40.36,40.4,40.34,40.39,20100.0,35.2778,35.3127,35.2603,35.304,20100.0
2013-12-27 10:15:00,40.39,40.41,40.37,40.38,11000.0,35.304,35.3215,35.2865,35.2952,11000.0
2013-12-27 10:20:00,40.39,40.39,40.34,40.36,12900.0,35.304,35.304,35.2603,35.2778,12900.0
2013-12-27 10:25:00,40.35,40.38,40.35,40.35,16300.0,35.269,35.2952,35.269,35.269,16300.0
2013-12-27 10:30:00,40.36,40.38,40.35,40.36,14900.0,35.2778,35.2952,35.269,35.2778,14900.0
2013-12-27 10:35:00,40.35,40.36,40.32,40.32,12700.0,35.269,35.2778,35.2428,35.2428,12700.0
2013-12-27 10:40:00,40.32,40.34,40.3,40.31,26400.0,35.2428,35.2603,35.2253,35.2341,26400.0
2013-12-27 10:45:00,40.32,40.32,40.27,40.28,13500.0,35.2428,35.2428,35.1991,35.2078,13500.0
2013-12-27 10:50:00,40.29,40.3,40.26,40.3,12300.0,35.2166,35.2253,35.1904,35.2253,12300.0
2013-12-27 10:55:00,40.29,40.33,40.28,40.31,15200.0,35.2166,35.2515,35.2078,35.2341,15200.0
2013-12-27 11:00:00,40.31,40.32,40.29,40.31,12100.0,35.2341,35.2428,35.2166,35.2341,12100.0
2013-12-27 11:05:00,40.31,40.34,40.3,40.32,10900.0,35.2341,35.2603,35.2253,35.2428,10900.0
2013-12-27 11:10:00,40.31,40.32,40.26,40.26,12900.0,35.2341,35.2428,35.1904,35.1904,12900.0
2013-12-27 11:15:00,40.25,40.25,40.19,40.21,33900.0,35.1816,35.1816,35.1292,35.1467,33900.0
2013-12-27 11:20:00,40.21,40.22,40.17,40.18,18000.0,35.1467,35.1554,35.1117,35.1204,18000.0
2013-12-27 11:25:00,40.17,40.21,40.17,40.2,11800.0,35.1117,35.1467,35.1117,35.1379,11800.0
2013-12-27 11:30:00,40.2,40.23,40.2,40.23,17100.0,35.1379,35.1641,35.1379,35.1641,17100.0
2013-12-27 11:35:00,40.23,40.25,40.22,40.22,4800.0,35.1641,35.1816,35.1554,35.1554,4800.0
2013-12-27 11:40:00,40.22,40.26,40.21,40.26,11700.0,35.1554,35.1904,35.1467,35.1904,11700.0
2013-12-27 11:45:00,40.25,40.28,40.22,40.23,17100.0,35.1816,35.2078,35.1554,35.1641,17100.0
2013-12-27 11:50:00,40.23,40.24,40.22,40.24,8800.0,35.1641,35.1729,35.1554,35.1729,8800.0
2013-12-27 11:55:00,40.23,40.25,40.21,40.21,24300.0,35.1641,35.1816,35.1467,35.1467,24300.0
2013-12-27 12:00:00,40.22,40.22,40.19,40.21,17600.0,35.1554,35.1554,35.1292,35.1467,17600.0
2013-12-27 12:05:00,40.21,40.25,40.21,40.25,7600.0,35.1467,35.1816,35.1467,35.1816,7600.0
2013-12-27 12:10:00,40.24,40.26,40.23,40.23,10400.0,35.1729,35.1904,35.1641,35.1641,10400.0
2013-12-27 12:15:00,40.24,40.25,40.23,40.24,6700.0,35.1729,35.1816,35.1641,35.1729,6700.0
2013-12-27 12:20:00,40.24,40.26,40.24,40.26,7000.0,35.1729,35.1904,35.1729,35.1904,7000.0
2013-12-27 12:25:00,40.25,40.27,40.25,40.25,5100.0,35.1816,35.1991,35.1816,35.1816,5100.0
2013-12-27 12:30:00,40.26,40.27,40.25,40.26,5800.0,35.1904,35.1991,35.1816,35.1904,5800.0
2013-12-27 12:35:00,40.26,40.26,40.24,40.25,15500.0,35.1904,35.1904,35.1729,35.1816,15500.0
2013-12-27 12:40:00,40.25,40.25,40.22,40.22,11000.0,35.1816,35.1816,35.1554,35.1554,11000.0
2013-12-27 12:45:00,40.21,40.22,40.19,40.2,5200.0,35.1467,35.1554,35.1292,35.1379,5200.0
2013-12-27 12:50:00,40.2,40.22,40.19,40.19,10500.0,35.1379,35.1554,35.1292,35.1292,10500.0
2013-12-27 12:55:00,40.2,40.21,40.18,40.2,10900.0,35.1379,35.1467,35.1204,35.1379,10900.0
2013-12-27 13:00:00,40.21,40.23,40.21,40.23,23900.0,35.1467,35.1641,35.1467,35.1641,23900.0
2013-12-27 13:05:00,40.22,40.24,40.21,40.22,8700.0,35.1554,35.1729,35.1467,35.1554,8700.0
2013-12-27 13:10:00,40.21,40.22,40.19,40.22,15000.0,35.1467,35.1554,35.1292,35.1554,15000.0
2013-12-27 13:15:00,40.22,40.23,40.21,40.22,12400.0,35.1554,35.1641,35.1467,35.1554,12400.0
2013-12-27 13:20:00,40.21,40.22,40.19,40.2,14200.0,35.1467,35.1554,35.1292,35.1379,14200.0
2013-12-27 13:25:00,40.2,40.23,40.19,40.2,14700.0,35.1379,35.1641,35.1292,35.1379,14700.0
2013-12-27 13:30:00,40.19,40.19,40.16,40.16,10000.0,35.1292,35.1292,35.1029,35.1029,10000.0
2013-12-27 13:35:00,40.16,40.2,40.16,40.2,15900.0,35.1029,35.1379,35.1029,35.1379,15900.0
2013-12-27 13:40:00,40.19,40.19,40.16,40.17,9000.0,35.1292,35.1292,35.1029,35.1117,9000.0
2013-12-27 13:45:00,40.17,40.19,40.15,40.19,4200.0,35.1117,35.1292,35.0942,35.1292,4200.0
2013-12-27 13:50:00,40.19,40.21,40.19,40.2,5900.0,35.1292,35.1467,35.1292,35.1379,5900.0
2013-12-27 13:55:00,40.19,40.19,40.18,40.19,6600.0,35.1292,35.1292,35.1204,35.1292,6600.0
2013-12-27 14:00:00,40.2,40.22,40.2,40.2,10400.0,35.1379,35.1554,35.1379,35.1379,10400.0
2013-12-27 14:05:00,40.21,40.21,40.18,40.18,15800.0,35.1467,35.1467,35.1204,35.1204,15800.0
2013-12-27 14:10:00,40.18,40.2,40.18,40.19,9400.0,35.1204,35.1379,35.1204,35.1292,9400.0
2013-12-27 14:15:00,40.19,40.25,40.19,40.25,8900.0,35.1292,35.1816,35.1292,35.1816,8900.0
2013-12-27 14:20:00,40.25,40.25,40.24,40.24,5100.0,35.1816,35.1816,35.1729,35.1729,5100.0
2013-12-27 14:25:00,40.24,40.25,40.23,40.25,8200.0,35.1729,35.1816,35.1641,35.1816,8200.0
2013-12-27 14:30:00,40.25,40.25,40.24,40.24,6100.0,35.1816,35.1816,35.1729,35.1729,6100.0
2013-12-27 14:35:00,40.23,40.24,40.23,40.23,13400.0,35.1641,35.1729,35.1641,35.1641,13400.0
2013-12-27 14:40:00,40.24,40.26,40.23,40.26,9000.0,35.1729,35.1904,35.1641,35.1904,9000.0
2013-12-27 14:45:00,40.25,40.28,40.24,40.28,12200.0,35.1816,35.2078,35.1729,35.2078,12200.0
2013-12-27 14:50:00,40.27,40.28,40.27,40.27,10300.0,35.1991,35.2078,35.1991,35.1991,10300.0
2013-12-27 14:55:00,40.27,40.29,40.25,40.26,13800.0,35.1991,35.2166,35.1816,35.1904,13800.0
2013-12-27 15:00:00,40.25,40.28,40.25,40.28,5900.0,35.1816,35.2078,35.1816,35.2078,5900.0
2013-12-27 15:05:00,40.28,40.3,40.28,40.28,9300.0,35.2078,35.2253,35.2078,35.2078,9300.0
2013-12-27 15:10:00,40.28,40.3,40.28,40.28,9000.0,35.2078,35.2253,35.2078,35.2078,9000.0
2013-12-27 15:15:00,40.27,40.3,40.27,40.27,17400.0,35.1991,35.2253,35.1991,35.1991,17400.0
2013-12-27 15:20:00,40.27,40.27,40.24,40.25,19500.0,35.1991,35.1991,35.1729,35.1816,19500.0
2013-12-27 15:25:00,40.25,40.3,40.25,40.3,12900.0,35.1816,35.2253,35.1816,35.2253,12900.0
2013-12-27 15:30:00,40.3,40.3,40.29,40.3,9600.0,35.2253,35.2253,35.2166,35.2253,9600.0
2013-12-27 15:35:00,40.3,40.3,40.26,40.28,26900.0,35.2253,35.2253,35.1904,35.2078,26900.0
2013-12-27 15:40:00,40.27,40.28,40.26,40.27,21500.0,35.1991,35.2078,35.1904,35.1991,21500.0
2013-12-27 15:45:00,40.28,40.3,40.27,40.27,89100.0,35.2078,35.2253,35.1991,35.1991,89100.0
2013-12-27 15:50:00,40.27,40.28,40.27,40.28,26700.0,35.1991,35.2078,35.1991,35.2078,26700.0
2013-12-27 15:55:00,40.28,40.3,40.27,40.29,91100.0,35.2078,35.2253,35.1991,35.2166,91100.0
2013-12-30 09:30:00,40.22,40.31,40.21,40.29,18000.0,35.1554,35.2341,35.1467,35.2166,18000.0
2013-12-30 09:35:00,40.31,40.35,40.29,40.31,20000.0,35.2341,35.269,35.2166,35.2341,20000.0
2013-12-30 09:40:00,40.31,40.41,40.31,40.4,45900.0,35.2341,35.3215,35.2341,35.3127,45900.0
2013-12-30 09:45:00,40.4,40.4,40.34,40.37,27600.0,35.3127,35.3127,35.2603,35.2865,27600.0
2013-12-30 09:50:00,40.36,40.36,40.29,40.33,29700.0,35.2778,35.2778,35.2166,35.2515,29700.0
2013-12-30 09:55:00,40.32,40.37,40.32,40.34,31500.0,35.2428,35.2865,35.2428,35.2603,31500.0
2013-12-30 10:00:00,40.34,40.42,40.33,40.39,32500.0,35.2603,35.3302,35.2515,35.304,32500.0
2013-12-30 10:05:00,40.39,40.4,40.33,40.34,25200.0,35.304,35.3127,35.2515,35.2603,25200.0
2013-12-30 10:10:00,40.34,40.35,40.28,40.28,48700.0,35.2603,35.269,35.2078,35.2078,48700.0
2013-12-30 10:15:00,40.28,40.29,40.23,40.26,21200.0,35.2078,35.2166,35.1641,35.1904,21200.0
2013-12-30 10:20:00,40.26,40.29,40.25,40.29,9600.0,35.1904,35.2166,35.1816,35.2166,9600.0
2013-12-30 10:25:00,40.28,40.3,40.26,40.29,28900.0,35.2078,35.2253,35.1904,35.2166,28900.0
2013-12-30 10:30:00,40.3,40.31,40.28,40.29,24600.0,35.2253,35.2341,35.2078,35.2166,24600.0
2013-12-30 10:35:00,40.29,40.3,40.27,40.27,13600.0,35.2166,35.2253,35.1991,35.1991,13600.0
2013-12-30 10:40:00,40.27,40.27,40.25,40.26,9200.0,35.1991,35.1991,35.1816,35.1904,9200.0
2013-12-30 10:45:00,40.26,40.31,40.26,40.28,22200.0,35.1904,35.2341,35.1904,35.2078,22200.0
2013-12-30 10:50:00,40.28,40.31,40.27,40.27,25000.0,35.2078,35.2341,35.1991,35.1991,25000.0
2013-12-30 10:55:00,40.27,40.3,40.26,40.3,13800.0,35.1991,35.2253,35.1904,35.2253,13800.0
2013-12-30 11:00:00,40.3,40.3,40.27,40.29,142900.0,35.2253,35.2253,35.1991,35.2166,142900.0
2013-12-30 11:05:00,40.29,40.29,40.27,40.27,9900.0,35.2166,35.2166,35.1991,35.1991,9900.0
2013-12-30 11:10:00,40.27,40.27,40.24,40.26,25900.0,35.1991,35.1991,35.1729,35.1904,25900.0
2013-12-30 11:15:00,40.26,40.29,40.26,40.27,26300.0,35.1904,35.2166,35.1904,35.1991,26300.0
2013-12-30 11:20:00,40.28,40.3,40.27,40.3,30500.0,35.2078,35.2253,35.1991,35.2253,30500.0
2013-12-30 11:25:00,40.29,40.3,40.28,40.28,16600.0,35.2166,35.2253,35.2078,35.2078,16600.0
2013-12-30 11:30:00,40.27,40.28,40.25,40.25,12000.0,35.1991,35.2078,35.1816,35.1816,12000.0
2013-12-30 11:35:00,40.25,40.26,40.23,40.23,21500.0,35.1816,35.1904,35.1641,35.1641,21500.0
2013-12-30 11:40:00,40.23,40.25,40.2,40.25,17800.0,35.1641,35.1816,35.1379,35.1816,17800.0
2013-12-30 11:45:00,40.25,40.25,40.2,40.22,17600.0,35.1816,35.1816,35.1379,35.1554,17600.0
2013-12-30 11:50:00,40.22,40.23,40.19,40.19,17000.0,35.1554,35.1641,35.1292,35.1292,17000.0
2013-12-30 11:55:00,40.2,40.22,40.2,40.2,12400.0,35.1379,35.1554,35.1379,35.1379,12400.0
2013-12-30 12:00:00,40.21,40.21,40.18,40.19,13100.0,35.1467,35.1467,35.1204,35.1292,13100.0
2013-12-30 12:05:00,40.19,40.22,40.18,40.21,10400.0,35.1292,35.1554,35.1204,35.1467,10400.0
2013-12-30 12:10:00,40.2,40.21,40.17,40.21,18200.0,35.1379,35.1467,35.1117,35.1467,18200.0
2013-12-30 12:15:00,40.21,40.21,40.19,40.19,12500.0,35.1467,35.1467,35.1292,35.1292,12500.0
2013-12-30 12:20:00,40.19,40.19,40.15,40.16,32200.0,35.1292,35.1292,35.0942,35.1029,32200.0
2013-12-30 12:25:00,40.17,40.17,40.14,40.15,12700.0,35.1117,35.1117,35.0855,35.0942,12700.0
2013-12-30 12:30:00,40.15,40.15,40.13,40.14,16800.0,35.0942,35.0942,35.0767,35.0855,16800.0
2013-12-30 12:35:00,40.14,40.15,40.1,40.11,26200.0,35.0855,35.0942,35.0505,35.0592,26200.0
2013-12-30 12:40:00,40.11,40.12,40.1,40.1,20200.0,35.0592,35.068,35.0505,35.0505,20200.0
2013-12-30 12:45:00,40.11,40.11,40.1,40.1,16200.0,35.0592,35.0592,35.0505,35.0505,16200.0
2013-12-30 12:50:00,40.1,40.1,40.07,40.09,27400.0,35.0505,35.0505,35.0243,35.0418,27400.0
2013-12-30 12:55:00,40.09,40.11,40.09,40.1,7900.0,35.0418,35.0592,35.0418,35.0505,7900.0
2013-12-30 13:00:00,40.1,40.12,40.1,40.12,26800.0,35.0505,35.068,35.0505,35.068,26800.0
2013-12-30 13:05:00,40.12,40.16,40.11,40.16,19400.0,35.068,35.1029,35.0592,35.1029,19400.0
2013-12-30 13:10:00,40.16,40.2,40.16,40.19,32000.0,35.1029,35.1379,35.1029,35.1292,32000.0
2013-12-30 13:15:00,40.19,40.2,40.16,40.2,33700.0,35.1292,35.1379,35.1029,35.1379,33700.0
2013-12-30 13:20:00,40.21,40.25,40.2,40.23,31000.0,35.1467,35.1816,35.1379,35.1641,31000.0
2013-12-30 13:25:00,40.23,40.26,40.23,40.26,16900.0,35.1641,35.1904,35.1641,35.1904,16900.0
2013-12-30 13:30:00,40.25,40.28,40.25,40.26,24400.0,35.1816,35.2078,35.1816,35.1904,24400.0
2013-12-30 13:35:00,40.26,40.27,40.26,40.27,9000.0,35.1904,35.1991,35.1904,35.1991,9000.0
2013-12-30 13:40:00,40.26,40.28,40.24,40.27,33500.0,35.1904,35.2078,35.1729,35.1991,33500.0
2013-12-30 13:45:00,40.28,40.3,40.27,40.29,14300.0,35.2078,35.2253,35.1991,35.2166,14300.0
2013-12-30 13:50:00,40.29,40.3,40.29,40.3,7600.0,35.2166,35.2253,35.2166,35.2253,7600.0
2013-12-30 13:55:00,40.3,40.3,40.28,40.28,22400.0,35.2253,35.2253,35.2078,35.2078,22400.0
2013-12-30 14:00:00,40.29,40.33,40.27,40.33,33200.0,35.2166,35.2515,35.1991,35.2515,33200.0
2013-12-30 14:05:00,40.33,40.35,40.31,40.31,53600.0,35.2515,35.269,35.2341,35.2341,53600.0
2013-12-30 14:10:00,40.32,40.32,40.28,40.29,16200.0,35.2428,35.2428,35.2078,35.2166,16200.0
2013-12-30 14:15:00,40.29,40.29,40.26,40.27,9200.0,35.2166,35.2166,35.1904,35.1991,9200.0
2013-12-30 14:20:00,40.26,40.29,40.24,40.29,34400.0,35.1904,35.2166,35.1729,35.2166,34400.0
2013-12-30 14:25:00,40.29,40.3,40.26,40.27,24700.0,35.2166,35.2253,35.1904,35.1991,24700.0
2013-12-30 14:30:00,40.27,40.28,40.25,40.28,30000.0,35.1991,35.2078,35.1816,35.2078,30000.0
2013-12-30 14:35:00,40.28,40.29,40.27,40.29,9400.0,35.2078,35.2166,35.1991,35.2166,9400.0
2013-12-30 14:40:00,40.29,40.29,40.25,40.26,26600.0,35.2166,35.2166,35.1816,35.1904,26600.0
2013-12-30 14:45:00,40.27,40.29,40.25,40.25,23500.0,35.1991,35.2166,35.1816,35.1816,23500.0
2013-12-30 14:50:00,40.25,40.26,40.25,40.25,9000.0,35.1816,35.1904,35.1816,35.1816,9000.0
2013-12-30 14:55:00,40.25,40.28,40.24,40.27,28400.0,35.1816,35.2078,35.1729,35.1991,28400.0
2013-12-30 15:00:00,40.28,40.28,40.23,40.24,21300.0,35.2078,35.2078,35.1641,35.1729,21300.0
2013-12-30 15:05:00,40.23,40.27,40.23,40.25,29700.0,35.1641,35.1991,35.1641,35.1816,29700.0
2013-12-30 15:10:00,40.24,40.26,40.23,40.26,26800.0,35.1729,35.1904,35.1641,35.1904,26800.0
2013-12-30 15:15:00,40.26,40.26,40.21,40.23,38400.0,35.1904,35.1904,35.1467,35.1641,38400.0
2013-12-30 15:20:00,40.23,40.27,40.23,40.26,46900.0,35.1641,35.1991,35.1641,35.1904,46900.0
2013-12-30 15:25:00,40.26,40.28,40.25,40.26,39900.0,35.1904,35.2078,35.1816,35.1904,39900.0
2013-12-30 15:30:00,40.26,40.27,40.26,40.27,20900.0,35.1904,35.1991,35.1904,35.1991,20900.0
2013-12-30 15:35:00,40.27,40.28,40.26,40.26,53100.0,35.1991,35.2078,35.1904,35.1904,53100.0
2013-12-30 15:40:00,40.26,40.27,40.25,40.26,40100.0,35.1904,35.1991,35.1816,35.1904,40100.0
2013-12-30 15:45:00,40.26,40.28,40.25,40.25,74500.0,35.1904,35.2078,35.1816,35.1816,74500.0
2013-12-30 15:50:00,40.25,40.27,40.25,40.27,78000.0,35.1816,35.1991,35.1816,35.1991,78000.0
2013-12-30 15:55:00,40.27,40.28,40.26,40.28,112200.0,35.1991,35.2078,35.1904,35.2078,112200.0
2013-12-31 09:30:00,40.33,40.39,40.3,40.38,33000.0,35.2515,35.304,35.2253,35.2952,33000.0
2013-12-31 09:35:00,40.37,40.47,40.35,40.39,46900.0,35.2865,35.3739,35.269,35.304,46900.0
2013-12-31 09:40:00,40.4,40.41,40.34,40.4,47800.0,35.3127,35.3215,35.2603,35.3127,47800.0
2013-12-31 09:45:00,40.39,40.44,40.33,40.33,28400.0,35.304,35.3477,35.2515,35.2515,28400.0
2013-12-31 09:50:00,40.33,40.37,40.3,40.32,32800.0,35.2515,35.2865,35.2253,35.2428,32800.0
2013-12-31 09:55:00,40.31,40.33,40.25,40.29,11100.0,35.2341,35.2515,35.1816,35.2166,11100.0
2013-12-31 10:00:00,40.3,40.39,40.3,40.39,11700.0,35.2253,35.304,35.2253,35.304,11700.0
2013-12-31 10:05:00,40.39,40.39,40.29,40.3,20600.0,35.304,35.304,35.2166,35.2253,20600.0
2013-12-31 10:10:00,40.29,40.4,40.29,40.35,12900.0,35.2166,35.3127,35.2166,35.269,12900.0
2013-12-31 10:15:00,40.35,40.39,40.35,40.37,9300.0,35.269,35.304,35.269,35.2865,9300.0
2013-12-31 10:20:00,40.37,40.39,40.33,40.35,15200.0,35.2865,35.304,35.2515,35.269,15200.0
2013-12-31 10:25:00,40.34,40.38,40.33,40.33,13300.0,35.2603,35.2952,35.2515,35.2515,13300.0
2013-12-31 10:30:00,40.32,40.33,40.28,40.3,12400.0,35.2428,35.2515,35.2078,35.2253,12400.0
2013-12-31 10:35:00,40.3,40.31,40.28,40.29,14500.0,35.2253,35.2341,35.2078,35.2166,14500.0
2013-12-31 10:40:00,40.29,40.32,40.29,40.32,11700.0,35.2166,35.2428,35.2166,35.2428,11700.0
2013-12-31 10:45:00,40.31,40.33,40.29,40.31,13500.0,35.2341,35.2515,35.2166,35.2341,13500.0
2013-12-31 10:50:00,40.31,40.32,40.3,40.31,7000.0,35.2341,35.2428,35.2253,35.2341,7000.0
2013-12-31 10:55:00,40.3,40.33,40.29,40.3,15100.0,35.2253,35.2515,35.2166,35.2253,15100.0
2013-12-31 11:00:00,40.3,40.34,40.3,40.33,14300.0,35.2253,35.2603,35.2253,35.2515,14300.0
2013-12-31 11:05:00,40.34,40.36,40.33,40.34,18500.0,35.2603,35.2778,35.2515,35.2603,18500.0
2013-12-31 11:10:00,40.35,40.37,40.35,40.37,7900.0,35.269,35.2865,35.269,35.2865,7900.0
2013-12-31 11:15:00,40.37,40.37,40.35,40.35,11000.0,35.2865,35.2865,35.269,35.269,11000.0
2013-12-31 11:20:00,40.36,40.37,40.35,40.36,4700.0,35.2778,35.2865,35.269,35.2778,4700.0
2013-12-31 11:25:00,40.36,40.4,40.36,40.39,9100.0,35.2778,35.3127,35.2778,35.304,9100.0
2013-12-31 11:30:00,40.39,40.4,40.37,40.38,8300.0,35.304,35.3127,35.2865,35.2952,8300.0
2013-12-31 11:35:00,40.39,40.39,40.37,40.37,3300.0,35.304,35.304,35.2865,35.2865,3300.0
2013-12-31 11:40:00,40.38,40.39,40.37,40.38,4300.0,35.2952,35.304,35.2865,35.2952,4300.0
2013-12-31 11:45:00,40.37,40.4,40.37,40.39,9600.0,35.2865,35.3127,35.2865,35.304,9600.0
2013-12-31 11:50:00,40.4,40.4,40.38,40.38,9900.0,35.3127,35.3127,35.2952,35.2952,9900.0
2013-12-31 11:55:00,40.38,40.4,40.38,40.4,10900.0,35.2952,35.3127,35.2952,35.3127,10900.0
2013-12-31 12:00:00,40.4,40.41,40.39,40.39,8400.0,35.3127,35.3215,35.304,35.304,8400.0
2013-12-31 12:05:00,40.39,40.4,40.35,40.36,27900.0,35.304,35.3127,35.269,35.2778,27900.0
2013-12-31 12:10:00,40.36,40.37,40.34,40.35,42300.0,35.2778,35.2865,35.2603,35.269,42300.0
2013-12-31 12:15:00,40.35,40.37,40.32,40.33,37600.0,35.269,35.2865,35.2428,35.2515,37600.0
2013-12-31 12:20:00,40.32,40.33,40.32,40.33,4600.0,35.2428,35.2515,35.2428,35.2515,4600.0
2013-12-31 12:25:00,40.33,40.35,40.33,40.35,9500.0,35.2515,35.269,35.2515,35.269,9500.0
2013-12-31 12:30:00,40.35,40.36,40.34,40.34,24500.0,35.269,35.2778,35.2603,35.2603,24500.0
2013-12-31 12:35:00,40.35,40.35,40.3,40.31,18800.0,35.269,35.269,35.2253,35.2341,18800.0
2013-12-31 12:40:00,40.31,40.32,40.28,40.3,18700.0,35.2341,35.2428,35.2078,35.2253,18700.0
2013-12-31 12:45:00,40.29,40.3,40.28,40.3,7000.0,35.2166,35.2253,35.2078,35.2253,7000.0
2013-12-31 12:50:00,40.29,40.3,40.27,40.27,11300.0,35.2166,35.2253,35.1991,35.1991,11300.0
2013-12-31 12:55:00,40.28,40.29,40.27,40.29,15000.0,35.2078,35.2166,35.1991,35.2166,15000.0
2013-12-31 13:00:00,40.29,40.29,40.27,40.28,5900.0,35.2166,35.2166,35.1991,35.2078,5900.0
2013-12-31 13:05:00,40.29,40.29,40.25,40.27,13300.0,35.2166,35.2166,35.1816,35.1991,13300.0
2013-12-31 13:10:00,40.26,40.34,40.26,40.33,17500.0,35.1904,35.2603,35.1904,35.2515,17500.0
2013-12-31 13:15:00,40.33,40.39,40.32,40.38,37600.0,35.2515,35.304,35.2428,35.2952,37600.0
2013-12-31 13:20:00,40.37,40.38,40.33,40.34,30800.0,35.2865,35.2952,35.2515,35.2603,30800.0
2013-12-31 13:25:00,40.34,40.36,40.31,40.35,13600.0,35.2603,35.2778,35.2341,35.269,13600.0
2013-12-31 13:30:00,40.35,40.36,40.34,40.35,6000.0,35.269,35.2778,35.2603,35.269,6000.0
2013-12-31 13:35:00,40.35,40.35,40.33,40.34,4100.0,35.269,35.269,35.2515,35.2603,4100.0
2013-12-31 13:40:00,40.33,40.34,40.32,40.33,5200.0,35.2515,35.2603,35.2428,35.2515,5200.0
2013-12-31 13:45:00,40.33,40.36,40.32,40.35,17300.0,35.2515,35.2778,35.2428,35.269,17300.0
2013-12-31 13:50:00,40.36,40.36,40.35,40.35,9600.0,35.2778,35.2778,35.269,35.269,9600.0
2013-12-31 13:55:00,40.35,40.35,40.32,40.34,13400.0,35.269,35.269,35.2428,35.2603,13400.0
2013-12-31 14:00:00,40.34,40.35,40.3,40.3,14400.0,35.2603,35.269,35.2253,35.2253,14400.0
2013-12-31 14:05:00,40.3,40.32,40.29,40.3,15600.0,35.2253,35.2428,35.2166,35.2253,15600.0
2013-12-31 14:10:00,40.3,40.3,40.26,40.27,13700.0,35.2253,35.2253,35.1904,35.1991,13700.0
2013-12-31 14:15:00,40.26,40.27,40.24,40.25,10500.0,35.1904,35.1991,35.1729,35.1816,10500.0
2013-12-31 14:20:00,40.25,40.26,40.23,40.25,51000.0,35.1816,35.1904,35.1641,35.1816,51000.0
2013-12-31 14:25:00,40.25,40.25,40.21,40.22,21300.0,35.1816,35.1816,35.1467,35.1554,21300.0
2013-12-31 14:30:00,40.23,40.23,40.2,40.21,24000.0,35.1641,35.1641,35.1379,35.1467,24000.0
2013-12-31 14:35:00,40.21,40.21,40.16,40.16,41400.0,35.1467,35.1467,35.1029,35.1029,41400.0
2013-12-31 14:40:00,40.16,40.19,40.16,40.18,26000.0,35.1029,35.1292,35.1029,35.1204,26000.0
2013-12-31 14:45:00,40.17,40.17,40.13,40.15,45500.0,35.1117,35.1117,35.0767,35.0942,45500.0
2013-12-31 14:50:00,40.15,40.17,40.14,40.17,20500.0,35.0942,35.1117,35.0855,35.1117,20500.0
2013-12-31 14:55:00,40.17,40.2,40.16,40.2,14700.0,35.1117,35.1379,35.1029,35.1379,14700.0
2013-12-31 15:00:00,40.2,40.22,40.17,40.17,30300.0,35.1379,35.1554,35.1117,35.1117,30300.0
2013-12-31 15:05:00,40.16,40.17,40.14,40.14,25600.0,35.1029,35.1117,35.0855,35.0855,25600.0
2013-12-31 15:10:00,40.14,40.18,40.14,40.17,22800.0,35.0855,35.1204,35.0855,35.1117,22800.0
2013-12-31 15:15:00,40.17,40.23,40.16,40.2,26300.0,35.1117,35.1641,35.1029,35.1379,26300.0
2013-12-31 15:20:00,40.2,40.21,40.18,40.2,31000.0,35.1379,35.1467,35.1204,35.1379,31000.0
2013-12-31 15:25:00,40.2,40.21,40.16,40.17,33200.0,35.1379,35.1467,35.1029,35.1117,33200.0
2013-12-31 15:30:00,40.17,40.21,40.16,40.19,40500.0,35.1117,35.1467,35.1029,35.1292,40500.0
2013-12-31 15:35:00,40.19,40.19,40.13,40.13,69000.0,35.1292,35.1292,35.0767,35.0767,69000.0
2013-12-31 15:40:00,40.13,40.2,40.13,40.19,52600.0,35.0767,35.1379,35.0767,35.1292,52600.0
2013-12-31 15:45:00,40.19,40.31,40.19,40.27,81700.0,35.1292,35.2341,35.1292,35.1991,81700.0
2013-12-31 15:50:00,40.27,40.29,40.27,40.27,47700.0,35.1991,35.2166,35.1991,35.1991,47700.0
2013-12-31 15:55:00,40.27,40.28,40.24,40.28,207800.0,35.1991,35.2078,35.1729,35.2078,207800.0
2014-01-02 09:30:00,40.36,40.37,40.2,40.24,38300.0,35.2778,35.2865,35.1379,35.1729,38300.0
2014-01-02 09:35:00,40.22,40.3,40.18,40.23,17200.0,35.1554,35.2253,35.1204,35.1641,17200.0
2014-01-02 09:40:00,40.21,40.3,40.2,40.29,26800.0,35.1467,35.2253,35.1379,35.2166,26800.0
2014-01-02 09:45:00,40.29,40.3,40.2,40.27,31500.0,35.2166,35.2253,35.1379,35.1991,31500.0
2014-01-02 09:50:00,40.25,40.3,40.2,40.27,30800.0,35.1816,35.2253,35.1379,35.1991,30800.0
2014-01-02 09:55:00,40.28,40.28,40.2,40.23,25000.0,35.2078,35.2078,35.1379,35.1641,25000.0
2014-01-02 10:00:00,40.21,40.28,40.15,40.24,22300.0,35.1467,35.2078,35.0942,35.1729,22300.0
2014-01-02 10:05:00,40.26,40.28,40.21,40.25,20900.0,35.1904,35.2078,35.1467,35.1816,20900.0
2014-01-02 10:10:00,40.24,40.24,40.16,40.16,12700.0,35.1729,35.1729,35.1029,35.1029,12700.0
2014-01-02 10:15:00,40.16,40.22,40.15,40.22,25700.0,35.1029,35.1554,35.0942,35.1554,25700.0
2014-01-02 10:20:00,40.23,40.27,40.19,40.26,25800.0,35.1641,35.1991,35.1292,35.1904,25800.0
2014-01-02 10:25:00,40.25,40.28,40.21,40.28,13000.0,35.1816,35.2078,35.1467,35.2078,13000.0
2014-01-02 10:30:00,40.28,40.35,40.28,40.35,22400.0,35.2078,35.269,35.2078,35.269,22400.0
2014-01-02 10:35:00,40.36,40.37,40.32,40.34,21800.0,35.2778,35.2865,35.2428,35.2603,21800.0
2014-01-02 10:40:00,40.34,40.34,40.31,40.32,20400.0,35.2603,35.2603,35.2341,35.2428,20400.0
2014-01-02 10:45:00,40.32,40.32,40.28,40.28,16500.0,35.2428,35.2428,35.2078,35.2078,16500.0
2014-01-02 10:50:00,40.29,40.3,40.24,40.25,17400.0,35.2166,35.2253,35.1729,35.1816,17400.0
2014-01-02 10:55:00,40.25,40.26,40.23,40.24,24500.0,35.1816,35.1904,35.1641,35.1729,24500.0
2014-01-02 11:00:00,40.25,40.25,40.17,40.17,22200.0,35.1816,35.1816,35.1117,35.1117,22200.0
2014-01-02 11:05:00,40.16,40.19,40.14,40.14,26000.0,35.1029,35.1292,35.0855,35.0855,26000.0
2014-01-02 11:10:00,40.13,40.15,40.1,40.11,28700.0,35.0767,35.0942,35.0505,35.0592,28700.0
2014-01-02 11:15:00,40.1,40.13,40.09,40.1,32700.0,35.0505,35.0767,35.0418,35.0505,32700.0
2014-01-02 11:20:00,40.1,40.12,40.07,40.08,22600.0,35.0505,35.068,35.0243,35.033,22600.0
2014-01-02 11:25:00,40.08,40.1,40.06,40.07,9600.0,35.033,35.0505,35.0155,35.0243,9600.0
2014-01-02 11:30:00,40.07,40.09,40.03,40.04,27900.0,35.0243,35.0418,34.9893,34.9981,27900.0
2014-01-02 11:35:00,40.04,40.05,40.02,40.05,10400.0,34.9981,35.0068,34.9806,35.0068,10400.0
2014-01-02 11:40:00,40.04,40.06,40.01,40.01,21300.0,34.9981,35.0155,34.9718,34.9718,21300.0
2014-01-02 11:45:00,40.01,40.04,39.98,40.02,40100.0,34.9718,34.9981,34.9456,34.9806,40100.0
2014-01-02 11:50:00,40.02,40.02,39.98,39.99,18500.0,34.9806,34.9806,34.9456,34.9544,18500.0
2014-01-02 11:55:00,39.99,40.04,39.96,40.03,22700.0,34.9544,34.9981,34.9281,34.9893,22700.0
2014-01-02 12:00:00,40.04,40.04,39.95,39.96,17900.0,34.9981,34.9981,34.9194,34.9281,17900.0
2014-01-02 12:05:00,39.96,40.02,39.95,40.02,22600.0,34.9281,34.9806,34.9194,34.9806,22600.0
2014-01-02 12:10:00,40.01,40.02,39.93,39.96,29600.0,34.9718,34.9806,34.9019,34.9281,29600.0
2014-01-02 12:15:00,39.96,39.96,39.9,39.94,26300.0,34.9281,34.9281,34.8757,34.9106,26300.0
2014-01-02 12:20:00,39.94,39.97,39.93,39.95,15900.0,34.9106,34.9369,34.9019,34.9194,15900.0
2014-01-02 12:25:00,39.94,39.95,39.91,39.95,25300.0,34.9106,34.9194,34.8844,34.9194,25300.0
2014-01-02 12:30:00,39.95,39.96,39.91,39.94,19800.0,34.9194,34.9281,34.8844,34.9106,19800.0
2014-01-02 12:35:00,39.94,39.94,39.9,39.91,179200.0,34.9106,34.9106,34.8757,34.8844,179200.0
2014-01-02 12:40:00,39.91,39.92,39.87,39.91,39500.0,34.8844,34.8932,34.8495,34.8844,39500.0
2014-01-02 12:45:00,39.9,39.9,39.87,39.88,16200.0,34.8757,34.8757,34.8495,34.8582,16200.0
2014-01-02 12:50:00,39.88,39.9,39.86,39.87,24200.0,34.8582,34.8757,34.8407,34.8495,24200.0
2014-01-02 12:55:00,39.87,39.88,39.84,39.86,23500.0,34.8495,34.8582,34.8232,34.8407,23500.0
2014-01-02 13:00:00,39.87,39.89,39.85,39.86,24500.0,34.8495,34.8669,34.832,34.8407,24500.0
2014-01-02 13:05:00,39.86,39.86,39.82,39.82,15200.0,34.8407,34.8407,34.8058,34.8058,15200.0
2014-01-02 13:10:00,39.83,39.83,39.75,39.77,34900.0,34.8145,34.8145,34.7446,34.7621,34900.0
2014-01-02 13:15:00,39.76,39.77,39.74,39.75,22500.0,34.7533,34.7621,34.7358,34.7446,22500.0
2014-01-02 13:20:00,39.76,39.8,39.76,39.79,14600.0,34.7533,34.7883,34.7533,34.7795,14600.0
2014-01-02 13:25:00,39.79,39.79,39.74,39.74,11900.0,34.7795,34.7795,34.7358,34.7358,11900.0
2014-01-02 13:30:00,39.75,39.76,39.73,39.75,8600.0,34.7446,34.7533,34.7271,34.7446,8600.0
2014-01-02 13:35:00,39.75,39.77,39.74,39.76,17100.0,34.7446,34.7621,34.7358,34.7533,17100.0
2014-01-02 13:40:00,39.76,39.77,39.74,39.75,8400.0,34.7533,34.7621,34.7358,34.7446,8400.0
2014-01-02 13:45:00,39.75,39.8,39.74,39.78,18400.0,34.7446,34.7883,34.7358,34.7708,18400.0
2014-01-02 13:50:00,39.78,39.8,39.76,39.77,44500.0,34.7708,34.7883,34.7533,34.7621,44500.0
2014-01-02 13:55:00,39.77,39.81,39.77,39.79,19600.0,34.7621,34.797,34.7621,34.7795,19600.0
2014-01-02 14:00:00,39.79,39.84,39.79,39.83,33200.0,34.7795,34.8232,34.7795,34.8145,33200.0
2014-01-02 14:05:00,39.83,39.83,39.76,39.76,15200.0,34.8145,34.8145,34.7533,34.7533,15200.0
2014-01-02 14:10:00,39.76,39.78,39.75,39.75,17500.0,34.7533,34.7708,34.7446,34.7446,17500.0
2014-01-02 14:15:00,39.74,39.74,39.67,39.7,42700.0,34.7358,34.7358,34.6746,34.7009,42700.0
2014-01-02 14:20:00,39.7,39.76,39.69,39.76,20000.0,34.7009,34.7533,34.6921,34.7533,20000.0
2014-01-02 14:25:00,39.75,39.75,39.71,39.73,16900.0,34.7446,34.7446,34.7096,34.7271,16900.0
2014-01-02 14:30:00,39.73,39.76,39.71,39.75,13000.0,34.7271,34.7533,34.7096,34.7446,13000.0
2014-01-02 14:35:00,39.76,39.78,39.76,39.76,9000.0,34.7533,34.7708,34.7533,34.7533,9000.0
2014-01-02 14:40:00,39.77,39.77,39.75,39.76,15400.0,34.7621,34.7621,34.7446,34.7533,15400.0
2014-01-02 14:45:00,39.76,39.81,39.76,39.8,13600.0,34.7533,34.797,34.7533,34.7883,13600.0
2014-01-02 14:50:00,39.8,39.81,39.78,39.8,12300.0,34.7883,34.797,34.7708,34.7883,12300.0
2014-01-02 14:55:00,39.8,39.8,39.77,39.78,17400.0,34.7883,34.7883,34.7621,34.7708,17400.0
2014-01-02 15:00:00,39.77,39.8,39.77,39.8,27400.0,34.7621,34.7883,34.7621,34.7883,27400.0
2014-01-02 15:05:00,39.81,39.82,39.79,39.8,13400.0,34.797,34.8058,34.7795,34.7883,13400.0
2014-01-02 15:10:00,39.79,39.84,39.79,39.84,11400.0,34.7795,34.8232,34.7795,34.8232,11400.0
2014-01-02 15:15:00,39.84,39.84,39.81,39.82,16100.0,34.8232,34.8232,34.797,34.8058,16100.0
2014-01-02 15:20:00,39.81,39.82,39.78,39.79,26400.0,34.797,34.8058,34.7708,34.7795,26400.0
2014-01-02 15:25:00,39.79,39.8,39.77,39.78,26500.0,34.7795,34.7883,34.7621,34.7708,26500.0
2014-01-02 15:30:00,39.78,39.78,39.74,39.74,39600.0,34.7708,34.7708,34.7358,34.7358,39600.0
2014-01-02 15:35:00,39.74,39.76,39.69,39.71,86900.0,34.7358,34.7533,34.6921,34.7096,86900.0
2014-01-02 15:40:00,39.71,39.74,39.69,39.69,82700.0,34.7096,34.7358,34.6921,34.6921,82700.0
2014-01-02 15:45:00,39.7,39.77,39.69,39.73,107900.0,34.7009,34.7621,34.6921,34.7271,107900.0
2014-01-02 15:50:00,39.74,39.74,39.68,39.69,135600.0,34.7358,34.7358,34.6834,34.6921,135600.0
2014-01-02 15:55:00,39.69,39.71,39.66,39.66,152600.0,34.6921,34.7096,34.6659,34.6659,152600.0
2014-01-03 09:30:00,39.72,39.73,39.65,39.7,34800.0,34.7184,34.7271,34.6572,34.7009,34800.0
2014-01-03 09:35:00,39.7,39.74,39.64,39.64,37500.0,34.7009,34.7358,34.6484,34.6484,37500.0
2014-01-03 09:40:00,39.63,39.7,39.56,39.59,33600.0,34.6397,34.7009,34.5785,34.6047,33600.0
2014-01-03 09:45:00,39.58,39.59,39.47,39.54,98400.0,34.596,34.6047,34.4998,34.561,98400.0
2014-01-03 09:50:00,39.55,39.6,39.52,39.57,92100.0,34.5698,34.6135,34.5435,34.5872,92100.0
2014-01-03 09:55:00,39.59,39.62,39.54,39.57,36200.0,34.6047,34.6309,34.561,34.5872,36200.0
2014-01-03 10:00:00,39.59,39.7,39.56,39.69,45700.0,34.6047,34.7009,34.5785,34.6921,45700.0
2014-01-03 10:05:00,39.68,39.69,39.62,39.67,38000.0,34.6834,34.6921,34.6309,34.6746,38000.0
2014-01-03 10:10:00,39.68,39.74,39.67,39.7,24700.0,34.6834,34.7358,34.6746,34.7009,24700.0
2014-01-03 10:15:00,39.71,39.73,39.64,39.68,52300.0,34.7096,34.7271,34.6484,34.6834,52300.0
2014-01-03 10:20:00,39.68,39.73,39.66,39.71,30300.0,34.6834,34.7271,34.6659,34.7096,30300.0
2014-01-03 10:25:00,39.71,39.71,39.66,39.69,36800.0,34.7096,34.7096,34.6659,34.6921,36800.0
2014-01-03 10:30:00,39.68,39.73,39.68,39.71,23000.0,34.6834,34.7271,34.6834,34.7096,23000.0
2014-01-03 10:35:00,39.72,39.73,39.68,39.7,29100.0,34.7184,34.7271,34.6834,34.7009,29100.0
2014-01-03 10:40:00,39.69,39.75,39.68,39.75,45700.0,34.6921,34.7446,34.6834,34.7446,45700.0
2014-01-03 10:45:00,39.74,39.75,39.65,39.66,67900.0,34.7358,34.7446,34.6572,34.6659,67900.0
2014-01-03 10:50:00,39.66,39.67,39.6,39.64,20400.0,34.6659,34.6746,34.6135,34.6484,20400.0
2014-01-03 10:55:00,39.63,39.64,39.6,39.62,11100.0,34.6397,34.6484,34.6135,34.6309,11100.0
2014-01-03 11:00:00,39.61,39.67,39.61,39.65,31700.0,34.6222,34.6746,34.6222,34.6572,31700.0
2014-01-03 11:05:00,39.66,39.66,39.58,39.61,34400.0,34.6659,34.6659,34.596,34.6222,34400.0
2014-01-03 11:10:00,39.62,39.63,39.57,39.58,23900.0,34.6309,34.6397,34.5872,34.596,23900.0
2014-01-03 11:15:00,39.58,39.58,39.51,39.53,26100.0,34.596,34.596,34.5348,34.5523,26100.0
2014-01-03 11:20:00,39.54,39.59,39.52,39.58,29100.0,34.561,34.6047,34.5435,34.596,29100.0
2014-01-03 11:25:00,39.58,39.6,39.54,39.55,22000.0,34.596,34.6135,34.561,34.5698,22000.0
2014-01-03 11:30:00,39.55,39.58,39.53,39.54,24800.0,34.5698,34.596,34.5523,34.561,24800.0
2014-01-03 11:35:00,39.54,39.58,39.52,39.55,41800.0,34.561,34.596,34.5435,34.5698,41800.0
2014-01-03 11:40:00,39.54,39.56,39.53,39.56,43500.0,34.561,34.5785,34.5523,34.5785,43500.0
2014-01-03 11:45:00,39.56,39.56,39.52,39.53,38800.0,34.5785,34.5785,34.5435,34.5523,38800.0
2014-01-03 11:50:00,39.53,39.57,39.52,39.54,32700.0,34.5523,34.5872,34.5435,34.561,32700.0
2014-01-03 11:55:00,39.53,39.55,39.51,39.55,67700.0,34.5523,34.5698,34.5348,34.5698,67700.0
2014-01-03 12:00:00,39.55,39.55,39.48,39.48,36100.0,34.5698,34.5698,34.5086,34.5086,36100.0
2014-01-03 12:05:00,39.48,39.5,39.47,39.47,35100.0,34.5086,34.5261,34.4998,34.4998,35100.0
2014-01-03 12:10:00,39.47,39.48,39.44,39.45,29400.0,34.4998,34.5086,34.4736,34.4824,29400.0
2014-01-03 12:15:00,39.45,39.45,39.43,39.45,16300.0,34.4824,34.4824,34.4649,34.4824,16300.0
2014-01-03 12:20:00,39.45,39.48,39.45,39.48,10800.0,34.4824,34.5086,34.4824,34.5086,10800.0
2014-01-03 12:25:00,39.48,39.48,39.45,39.46,19100.0,34.5086,34.5086,34.4824,34.4911,19100.0
2014-01-03 12:30:00,39.45,39.47,39.44,39.45,49000.0,34.4824,34.4998,34.4736,34.4824,49000.0
2014-01-03 12:35:00,39.44,39.46,39.44,39.45,10200.0,34.4736,34.4911,34.4736,34.4824,10200.0
2014-01-03 12:40:00,39.45,39.45,39.44,39.45,13500.0,34.4824,34.4824,34.4736,34.4824,13500.0
2014-01-03 12:45:00,39.45,39.46,39.44,39.46,13000.0,34.4824,34.4911,34.4736,34.4911,13000.0
2014-01-03 12:50:00,39.46,39.47,39.43,39.46,42700.0,34.4911,34.4998,34.4649,34.4911,42700.0
2014-01-03 12:55:00,39.48,39.51,39.47,39.5,215500.0,34.5086,34.5348,34.4998,34.5261,215500.0
2014-01-03 13:00:00,39.51,39.52,39.5,39.51,11000.0,34.5348,34.5435,34.5261,34.5348,11000.0
2014-01-03 13:05:00,39.5,39.52,39.5,39.52,6300.0,34.5261,34.5435,34.5261,34.5435,6300.0
2014-01-03 13:10:00,39.52,39.56,39.51,39.56,17900.0,34.5435,34.5785,34.5348,34.5785,17900.0
2014-01-03 13:15:00,39.56,39.56,39.52,39.55,22200.0,34.5785,34.5785,34.5435,34.5698,22200.0
2014-01-03 13:20:00,39.56,39.56,39.52,39.56,21400.0,34.5785,34.5785,34.5435,34.5785,21400.0
2014-01-03 13:25:00,39.55,39.57,39.54,39.55,11800.0,34.5698,34.5872,34.561,34.5698,11800.0
2014-01-03 13:30:00,39.55,39.56,39.53,39.53,17000.0,34.5698,34.5785,34.5523,34.5523,17000.0
2014-01-03 13:35:00,39.53,39.56,39.53,39.54,11600.0,34.5523,34.5785,34.5523,34.561,11600.0
2014-01-03 13:40:00,39.55,39.55,39.53,39.54,12300.0,34.5698,34.5698,34.5523,34.561,12300.0
2014-01-03 13:45:00,39.54,39.55,39.54,39.55,7500.0,34.561,34.5698,34.561,34.5698,7500.0
2014-01-03 13:50:00,39.54,39.55,39.53,39.55,33200.0,34.561,34.5698,34.5523,34.5698,33200.0
2014-01-03 13:55:00,39.55,39.55,39.52,39.52,7300.0,34.5698,34.5698,34.5435,34.5435,7300.0
2014-01-03 14:00:00,39.53,39.65,39.52,39.65,23500.0,34.5523,34.6572,34.5435,34.6572,23500.0
2014-01-03 14:05:00,39.65,39.65,39.55,39.55,15700.0,34.6572,34.6572,34.5698,34.5698,15700.0
2014-01-03 14:10:00,39.55,39.62,39.54,39.62,14800.0,34.5698,34.6309,34.561,34.6309,14800.0
2014-01-03 14:15:00,39.62,39.63,39.6,39.62,14700.0,34.6309,34.6397,34.6135,34.6309,14700.0
2014-01-03 14:20:00,39.61,39.62,39.58,39.61,8500.0,34.6222,34.6309,34.596,34.6222,8500.0
2014-01-03 14:25:00,39.61,39.62,39.6,39.62,11100.0,34.6222,34.6309,34.6135,34.6309,11100.0
2014-01-03 14:30:00,39.62,39.65,39.58,39.58,21400.0,34.6309,34.6572,34.596,34.596,21400.0
2014-01-03 14:35:00,39.58,39.61,39.57,39.6,12200.0,34.596,34.6222,34.5872,34.6135,12200.0
2014-01-03 14:40:00,39.59,39.66,39.59,39.65,13900.0,34.6047,34.6659,34.6047,34.6572,13900.0
2014-01-03 14:45:00,39.65,39.77,39.65,39.77,34400.0,34.6572,34.7621,34.6572,34.7621,34400.0
2014-01-03 14:50:00,39.77,39.84,39.77,39.82,64400.0,34.7621,34.8232,34.7621,34.8058,64400.0
2014-01-03 14:55:00,39.81,39.81,39.73,39.73,29200.0,34.797,34.797,34.7271,34.7271,29200.0
2014-01-03 15:00:00,39.73,39.74,39.71,39.72,19800.0,34.7271,34.7358,34.7096,34.7184,19800.0
2014-01-03 15:05:00,39.72,39.78,39.72,39.78,21100.0,34.7184,34.7708,34.7184,34.7708,21100.0
2014-01-03 15:10:00,39.79,39.85,39.78,39.78,94600.0,34.7795,34.832,34.7708,34.7708,94600.0
2014-01-03 15:15:00,39.78,39.78,39.7,39.71,33700.0,34.7708,34.7708,34.7009,34.7096,33700.0
2014-01-03 15:20:00,39.71,39.71,39.69,39.69,21700.0,34.7096,34.7096,34.6921,34.6921,21700.0
2014-01-03 15:25:00,39.68,39.69,39.66,39.68,27500.0,34.6834,34.6921,34.6659,34.6834,27500.0
2014-01-03 15:30:00,39.68,39.71,39.67,39.69,48400.0,34.6834,34.7096,34.6746,34.6921,48400.0
2014-01-03 15:35:00,39.68,39.68,39.64,39.65,33000.0,34.6834,34.6834,34.6484,34.6572,33000.0
2014-01-03 15:40:00,39.64,39.65,39.6,39.64,49800.0,34.6484,34.6572,34.6135,34.6484,49800.0
2014-01-03 15:45:00,39.64,39.66,39.62,39.65,73400.0,34.6484,34.6659,34.6309,34.6572,73400.0
2014-01-03 15:50:00,39.65,39.66,39.58,39.58,76900.0,34.6572,34.6659,34.596,34.596,76900.0
2014-01-03 15:55:00,39.59,39.6,39.55,39.59,152900.0,34.6047,34.6135,34.5698,34.6047,152900.0
2014-01-06 09:30:00,39.71,39.74,39.57,39.65,56900.0,34.7096,34.7358,34.5872,34.6572,56900.0
2014-01-06 09:35:00,39.65,39.75,39.59,39.71,45000.0,34.6572,34.7446,34.6047,34.7096,45000.0
2014-01-06 09:40:00,39.72,39.8,39.72,39.76,65300.0,34.7184,34.7883,34.7184,34.7533,65300.0
2014-01-06 09:45:00,39.76,39.82,39.75,39.79,43500.0,34.7533,34.8058,34.7446,34.7795,43500.0
2014-01-06 09:50:00,39.78,39.81,39.72,39.78,51100.0,34.7708,34.797,34.7184,34.7708,51100.0
2014-01-06 09:55:00,39.78,39.8,39.7,39.72,25700.0,34.7708,34.7883,34.7009,34.7184,25700.0
2014-01-06 10:00:00,39.72,39.77,39.67,39.76,48000.0,34.7184,34.7621,34.6746,34.7533,48000.0
2014-01-06 10:05:00,39.77,39.85,39.77,39.8,44600.0,34.7621,34.832,34.7621,34.7883,44600.0
2014-01-06 10:10:00,39.8,39.8,39.7,39.7,58400.0,34.7883,34.7883,34.7009,34.7009,58400.0
2014-01-06 10:15:00,39.7,39.79,39.7,39.79,29600.0,34.7009,34.7795,34.7009,34.7795,29600.0
2014-01-06 10:20:00,39.79,39.84,39.79,39.81,45000.0,34.7795,34.8232,34.7795,34.797,45000.0
2014-01-06 10:25:00,39.81,39.85,39.77,39.82,44300.0,34.797,34.832,34.7621,34.8058,44300.0
2014-01-06 10:30:00,39.82,39.87,39.81,39.84,50200.0,34.8058,34.8495,34.797,34.8232,50200.0
2014-01-06 10:35:00,39.83,39.84,39.77,39.77,40700.0,34.8145,34.8232,34.7621,34.7621,40700.0
2014-01-06 10:40:00,39.77,39.82,39.75,39.8,38200.0,34.7621,34.8058,34.7446,34.7883,38200.0
2014-01-06 10:45:00,39.79,39.8,39.77,39.79,35200.0,34.7795,34.7883,34.7621,34.7795,35200.0
2014-01-06 10:50:00,39.79,39.83,39.77,39.81,19000.0,34.7795,34.8145,34.7621,34.797,19000.0
2014-01-06 10:55:00,39.8,39.81,39.75,39.76,36300.0,34.7883,34.797,34.7446,34.7533,36300.0
2014-01-06 11:00:00,39.76,39.8,39.76,39.78,21200.0,34.7533,34.7883,34.7533,34.7708,21200.0
2014-01-06 11:05:00,39.77,39.79,39.72,39.75,34600.0,34.7621,34.7795,34.7184,34.7446,34600.0
2014-01-06 11:10:00,39.74,39.77,39.71,39.71,26800.0,34.7358,34.7621,34.7096,34.7096,26800.0
2014-01-06 11:15:00,39.71,39.73,39.66,39.68,33400.0,34.7096,34.7271,34.6659,34.6834,33400.0
2014-01-06 11:20:00,39.68,39.68,39.65,39.66,19700.0,34.6834,34.6834,34.6572,34.6659,19700.0
2014-01-06 11:25:00,39.66,39.68,39.61,39.66,53500.0,34.6659,34.6834,34.6222,34.6659,53500.0
2014-01-06 11:30:00,39.66,39.67,39.63,39.67,30700.0,34.6659,34.6746,34.6397,34.6746,30700.0
2014-01-06 11:35:00,39.66,39.7,39.65,39.7,25300.0,34.6659,34.7009,34.6572,34.7009,25300.0
2014-01-06 11:40:00,39.7,39.7,39.62,39.62,33800.0,34.7009,34.7009,34.6309,34.6309,33800.0
2014-01-06 11:45:00,39.62,39.62,39.57,39.6,56200.0,34.6309,34.6309,34.5872,34.6135,56200.0
2014-01-06 11:50:00,39.59,39.65,39.58,39.65,22400.0,34.6047,34.6572,34.596,34.6572,22400.0
2014-01-06 11:55:00,39.65,39.67,39.64,39.67,17600.0,34.6572,34.6746,34.6484,34.6746,17600.0
2014-01-06 12:00:00,39.66,39.67,39.61,39.63,30400.0,34.6659,34.6746,34.6222,34.6397,30400.0
2014-01-06 12:05:00,39.63,39.66,39.62,39.62,13200.0,34.6397,34.6659,34.6309,34.6309,13200.0
2014-01-06 12:10:00,39.61,39.61,39.56,39.56,22800.0,34.6222,34.6222,34.5785,34.5785,22800.0
2014-01-06 12:15:00,39.56,39.58,39.56,39.57,10200.0,34.5785,34.596,34.5785,34.5872,10200.0
2014-01-06 12:20:00,39.57,39.61,39.56,39.57,20500.0,34.5872,34.6222,34.5785,34.5872,20500.0
2014-01-06 12:25:00,39.57,39.58,39.54,39.55,25700.0,34.5872,34.596,34.561,34.5698,25700.0
2014-01-06 12:30:00,39.55,39.56,39.54,39.55,21500.0,34.5698,34.5785,34.561,34.5698,21500.0
2014-01-06 12:35:00,39.55,39.6,39.55,39.59,30100.0,34.5698,34.6135,34.5698,34.6047,30100.0
2014-01-06 12:40:00,39.59,39.6,39.56,39.6,23800.0,34.6047,34.6135,34.5785,34.6135,23800.0
2014-01-06 12:45:00,39.6,39.61,39.59,39.6,9100.0,34.6135,34.6222,34.6047,34.6135,9100.0
2014-01-06 12:50:00,39.6,39.63,39.59,39.63,21400.0,34.6135,34.6397,34.6047,34.6397,21400.0
2014-01-06 12:55:00,39.63,39.64,39.6,39.61,6800.0,34.6397,34.6484,34.6135,34.6222,6800.0
2014-01-06 13:00:00,39.6,39.65,39.6,39.64,18200.0,34.6135,34.6572,34.6135,34.6484,18200.0
2014-01-06 13:05:00,39.64,39.67,39.64,39.66,18800.0,34.6484,34.6746,34.6484,34.6659,18800.0
2014-01-06 13:10:00,39.66,39.69,39.66,39.68,25200.0,34.6659,34.6921,34.6659,34.6834,25200.0
2014-01-06 13:15:00,39.68,39.71,39.67,39.7,10300.0,34.6834,34.7096,34.6746,34.7009,10300.0
2014-01-06 13:20:00,39.7,39.71,39.69,39.7,13400.0,34.7009,34.7096,34.6921,34.7009,13400.0
2014-01-06 13:25:00,39.69,39.7,39.67,39.68,20700.0,34.6921,34.7009,34.6746,34.6834,20700.0
2014-01-06 13:30:00,39.69,39.72,39.68,39.7,20500.0,34.6921,34.7184,34.6834,34.7009,20500.0
2014-01-06 13:35:00,39.69,39.72,39.67,39.72,10900.0,34.6921,34.7184,34.6746,34.7184,10900.0
2014-01-06 13:40:00,39.72,39.76,39.71,39.73,17300.0,34.7184,34.7533,34.7096,34.7271,17300.0
2014-01-06 13:45:00,39.73,39.73,39.71,39.71,25600.0,34.7271,34.7271,34.7096,34.7096,25600.0
2014-01-06 13:50:00,39.71,39.8,39.71,39.72,37200.0,34.7096,34.7883,34.7096,34.7184,37200.0
2014-01-06 13:55:00,39.73,39.77,39.73,39.75,19900.0,34.7271,34.7621,34.7271,34.7446,19900.0
2014-01-06 14:00:00,39.75,39.76,39.71,39.71,11700.0,34.7446,34.7533,34.7096,34.7096,11700.0
2014-01-06 14:05:00,39.7,39.71,39.66,39.66,13400.0,34.7009,34.7096,34.6659,34.6659,13400.0
2014-01-06 14:10:00,39.66,39.73,39.66,39.69,19300.0,34.6659,34.7271,34.6659,34.6921,19300.0
2014-01-06 14:15:00,39.68,39.68,39.66,39.67,6900.0,34.6834,34.6834,34.6659,34.6746,6900.0
2014-01-06 14:20:00,39.66,39.72,39.66,39.71,16500.0,34.6659,34.7184,34.6659,34.7096,16500.0
2014-01-06 14:25:00,39.71,39.71,39.64,39.64,11500.0,34.7096,34.7096,34.6484,34.6484,11500.0
2014-01-06 14:30:00,39.64,39.65,39.64,39.64,26500.0,34.6484,34.6572,34.6484,34.6484,26500.0
2014-01-06 14:35:00,39.64,39.68,39.64,39.67,11800.0,34.6484,34.6834,34.6484,34.6746,11800.0
2014-01-06 14:40:00,39.66,39.71,39.66,39.69,14200.0,34.6659,34.7096,34.6659,34.6921,14200.0
2014-01-06 14:45:00,39.69,39.69,39.67,39.67,14500.0,34.6921,34.6921,34.6746,34.6746,14500.0
2014-01-06 14:50:00,39.67,39.68,39.67,39.67,14900.0,34.6746,34.6834,34.6746,34.6746,14900.0
2014-01-06 14:55:00,39.68,39.71,39.67,39.7,19200.0,34.6834,34.7096,34.6746,34.7009,19200.0
2014-01-06 15:00:00,39.69,39.7,39.67,39.7,15300.0,34.6921,34.7009,34.6746,34.7009,15300.0
2014-01-06 15:05:00,39.71,39.73,39.69,39.72,25900.0,34.7096,34.7271,34.6921,34.7184,25900.0
2014-01-06 15:10:00,39.72,39.76,39.72,39.75,20600.0,34.7184,34.7533,34.7184,34.7446,20600.0
2014-01-06 15:15:00,39.75,39.77,39.74,39.76,20600.0,34.7446,34.7621,34.7358,34.7533,20600.0
2014-01-06 15:20:00,39.75,39.76,39.72,39.72,23800.0,34.7446,34.7533,34.7184,34.7184,23800.0
2014-01-06 15:25:00,39.73,39.74,39.7,39.72,18000.0,34.7271,34.7358,34.7009,34.7184,18000.0
2014-01-06 15:30:00,39.71,39.73,39.68,39.68,25900.0,34.7096,34.7271,34.6834,34.6834,25900.0
2014-01-06 15:35:00,39.67,39.73,39.67,39.73,32100.0,34.6746,34.7271,34.6746,34.7271,32100.0
2014-01-06 15:40:00,39.72,39.75,39.72,39.75,22200.0,34.7184,34.7446,34.7184,34.7446,22200.0
2014-01-06 15:45:00,39.75,39.78,39.72,39.72,49800.0,34.7446,34.7708,34.7184,34.7184,49800.0
2014-01-06 15:50:00,39.72,39.73,39.71,39.72,44300.0,34.7184,34.7271,34.7096,34.7184,44300.0
2014-01-06 15:55:00,39.73,39.73,39.68,39.68,142700.0,34.7271,34.7271,34.6834,34.6834,142700.0
2014-01-07 09:30:00,39.7,39.87,39.67,39.83,30600.0,34.7009,34.8495,34.6746,34.8145,30600.0
2014-01-07 09:35:00,39.84,39.84,39.77,39.77,13400.0,34.8232,34.8232,34.7621,34.7621,13400.0
2014-01-07 09:40:00,39.76,39.85,39.74,39.82,13900.0,34.7533,34.832,34.7358,34.8058,13900.0
2014-01-07 09:45:00,39.8,39.9,39.8,39.82,32200.0,34.7883,34.8757,34.7883,34.8058,32200.0
2014-01-07 09:50:00,39.82,39.84,39.79,39.8,26500.0,34.8058,34.8232,34.7795,34.7883,26500.0
2014-01-07 09:55:00,39.79,39.8,39.73,39.74,27200.0,34.7795,34.7883,34.7271,34.7358,27200.0
2014-01-07 10:00:00,39.74,39.84,39.69,39.83,91000.0,34.7358,34.8232,34.6921,34.8145,91000.0
2014-01-07 10:05:00,39.82,39.89,39.81,39.83,78700.0,34.8058,34.8669,34.797,34.8145,78700.0
2014-01-07 10:10:00,39.84,39.88,39.83,39.86,24500.0,34.8232,34.8582,34.8145,34.8407,24500.0
2014-01-07 10:15:00,39.85,39.93,39.84,39.92,31000.0,34.832,34.9019,34.8232,34.8932,31000.0
2014-01-07 10:20:00,39.92,39.97,39.88,39.97,62900.0,34.8932,34.9369,34.8582,34.9369,62900.0
2014-01-07 10:25:00,39.98,40.0,39.92,39.92,37100.0,34.9456,34.9631,34.8932,34.8932,37100.0
2014-01-07 10:30:00,39.91,39.96,39.89,39.91,151100.0,34.8844,34.9281,34.8669,34.8844,151100.0
2014-01-07 10:35:00,39.91,39.95,39.87,39.95,26400.0,34.8844,34.9194,34.8495,34.9194,26400.0
2014-01-07 10:40:00,39.95,39.97,39.92,39.95,49900.0,34.9194,34.9369,34.8932,34.9194,49900.0
2014-01-07 10:45:00,39.95,39.96,39.91,39.95,36900.0,34.9194,34.9281,34.8844,34.9194,36900.0
2014-01-07 10:50:00,39.94,39.96,39.9,39.91,56500.0,34.9106,34.9281,34.8757,34.8844,56500.0
2014-01-07 10:55:00,39.91,39.94,39.88,39.94,40100.0,34.8844,34.9106,34.8582,34.9106,40100.0
2014-01-07 11:00:00,39.94,39.94,39.92,39.94,18500.0,34.9106,34.9106,34.8932,34.9106,18500.0
2014-01-07 11:05:00,39.93,39.96,39.92,39.93,15300.0,34.9019,34.9281,34.8932,34.9019,15300.0
2014-01-07 11:10:00,39.93,39.96,39.91,39.96,19200.0,34.9019,34.9281,34.8844,34.9281,19200.0
2014-01-07 11:15:00,39.97,40.04,39.97,40.04,37000.0,34.9369,34.9981,34.9369,34.9981,37000.0
2014-01-07 11:20:00,40.03,40.07,40.02,40.05,21800.0,34.9893,35.0243,34.9806,35.0068,21800.0
2014-01-07 11:25:00,40.05,40.05,40.0,40.02,11900.0,35.0068,35.0068,34.9631,34.9806,11900.0
2014-01-07 11:30:00,40.01,40.04,40.0,40.02,14200.0,34.9718,34.9981,34.9631,34.9806,14200.0
2014-01-07 11:35:00,40.02,40.04,40.01,40.01,18600.0,34.9806,34.9981,34.9718,34.9718,18600.0
2014-01-07 11:40:00,40.02,40.05,40.0,40.0,18900.0,34.9806,35.0068,34.9631,34.9631,18900.0
2014-01-07 11:45:00,40.0,40.08,40.0,40.07,18700.0,34.9631,35.033,34.9631,35.0243,18700.0
2014-01-07 11:50:00,40.06,40.06,39.99,40.01,42700.0,35.0155,35.0155,34.9544,34.9718,42700.0
2014-01-07 11:55:00,40.01,40.01,39.97,39.97,17500.0,34.9718,34.9718,34.9369,34.9369,17500.0
2014-01-07 12:00:00,39.96,39.96,39.92,39.92,16000.0,34.9281,34.9281,34.8932,34.8932,16000.0
2014-01-07 12:05:00,39.92,39.94,39.9,39.92,15700.0,34.8932,34.9106,34.8757,34.8932,15700.0
2014-01-07 12:10:00,39.91,39.95,39.9,39.94,13400.0,34.8844,34.9194,34.8757,34.9106,13400.0
2014-01-07 12:15:00,39.94,39.95,39.9,39.91,35300.0,34.9106,34.9194,34.8757,34.8844,35300.0
2014-01-07 12:20:00,39.91,39.92,39.9,39.9,23400.0,34.8844,34.8932,34.8757,34.8757,23400.0
2014-01-07 12:25:00,39.9,39.93,39.89,39.93,16600.0,34.8757,34.9019,34.8669,34.9019,16600.0
2014-01-07 12:30:00,39.93,39.93,39.9,39.9,15000.0,34.9019,34.9019,34.8757,34.8757,15000.0
2014-01-07 12:35:00,39.9,39.93,39.9,39.9,19600.0,34.8757,34.9019,34.8757,34.8757,19600.0
2014-01-07 12:40:00,39.9,39.92,39.89,39.92,15000.0,34.8757,34.8932,34.8669,34.8932,15000.0
2014-01-07 12:45:00,39.91,39.92,39.89,39.92,12700.0,34.8844,34.8932,34.8669,34.8932,12700.0
2014-01-07 12:50:00,39.91,39.91,39.88,39.88,16900.0,34.8844,34.8844,34.8582,34.8582,16900.0
2014-01-07 12:55:00,39.89,39.9,39.87,39.87,15100.0,34.8669,34.8757,34.8495,34.8495,15100.0
2014-01-07 13:00:00,39.87,39.88,39.82,39.82,5700.0,34.8495,34.8582,34.8058,34.8058,5700.0
2014-01-07 13:05:00,39.82,39.86,39.82,39.83,13100.0,34.8058,34.8407,34.8058,34.8145,13100.0
2014-01-07 13:10:00,39.83,39.85,39.82,39.85,8400.0,34.8145,34.832,34.8058,34.832,8400.0
2014-01-07 13:15:00,39.85,39.87,39.85,39.87,7200.0,34.832,34.8495,34.832,34.8495,7200.0
2014-01-07 13:20:00,39.86,39.89,39.86,39.86,9800.0,34.8407,34.8669,34.8407,34.8407,9800.0
2014-01-07 13:25:00,39.86,39.88,39.85,39.85,8200.0,34.8407,34.8582,34.832,34.832,8200.0
2014-01-07 13:30:00,39.85,39.87,39.84,39.86,9100.0,34.832,34.8495,34.8232,34.8407,9100.0
2014-01-07 13:35:00,39.85,39.9,39.85,39.89,8100.0,34.832,34.8757,34.832,34.8669,8100.0
2014-01-07 13:40:00,39.9,39.93,39.9,39.9,12800.0,34.8757,34.9019,34.8757,34.8757,12800.0
2014-01-07 13:45:00,39.91,39.91,39.87,39.87,6000.0,34.8844,34.8844,34.8495,34.8495,6000.0
2014-01-07 13:50:00,39.87,39.89,39.85,39.85,9400.0,34.8495,34.8669,34.832,34.832,9400.0
2014-01-07 13:55:00,39.85,39.88,39.85,39.86,7100.0,34.832,34.8582,34.832,34.8407,7100.0
2014-01-07 14:00:00,39.86,39.86,39.84,39.86,9500.0,34.8407,34.8407,34.8232,34.8407,9500.0
2014-01-07 14:05:00,39.87,39.91,39.87,39.91,15100.0,34.8495,34.8844,34.8495,34.8844,15100.0
2014-01-07 14:10:00,39.91,39.95,39.9,39.95,11700.0,34.8844,34.9194,34.8757,34.9194,11700.0
2014-01-07 14:15:00,39.95,39.95,39.89,39.91,40500.0,34.9194,34.9194,34.8669,34.8844,40500.0
2014-01-07 14:20:00,39.9,39.94,39.89,39.94,23500.0,34.8757,34.9106,34.8669,34.9106,23500.0
2014-01-07 14:25:00,39.94,40.03,39.94,40.02,24400.0,34.9106,34.9893,34.9106,34.9806,24400.0
2014-01-07 14:30:00,40.02,40.05,40.01,40.01,18800.0,34.9806,35.0068,34.9718,34.9718,18800.0
2014-01-07 14:35:00,40.0,40.02,39.97,40.02,20000.0,34.9631,34.9806,34.9369,34.9806,20000.0
2014-01-07 14:40:00,40.02,40.02,39.97,39.97,9200.0,34.9806,34.9806,34.9369,34.9369,9200.0
2014-01-07 14:45:00,39.98,39.98,39.93,39.95,12000.0,34.9456,34.9456,34.9019,34.9194,12000.0
2014-01-07 14:50:00,39.95,39.95,39.91,39.93,9400.0,34.9194,34.9194,34.8844,34.9019,9400.0
2014-01-07 14:55:00,39.93,39.96,39.93,39.95,10300.0,34.9019,34.9281,34.9019,34.9194,10300.0
2014-01-07 15:00:00,39.95,39.98,39.95,39.96,21100.0,34.9194,34.9456,34.9194,34.9281,21100.0
2014-01-07 15:05:00,39.95,39.97,39.95,39.97,18100.0,34.9194,34.9369,34.9194,34.9369,18100.0
2014-01-07 15:10:00,39.97,39.97,39.95,39.95,13200.0,34.9369,34.9369,34.9194,34.9194,13200.0
2014-01-07 15:15:00,39.95,39.96,39.93,39.95,17500.0,34.9194,34.9281,34.9019,34.9194,17500.0
2014-01-07 15:20:00,39.95,39.96,39.94,39.96,17000.0,34.9194,34.9281,34.9106,34.9281,17000.0
2014-01-07 15:25:00,39.95,40.0,39.94,40.0,25600.0,34.9194,34.9631,34.9106,34.9631,25600.0
2014-01-07 15:30:00,40.0,40.03,39.99,40.02,29300.0,34.9631,34.9893,34.9544,34.9806,29300.0
2014-01-07 15:35:00,40.02,40.03,39.96,40.02,51200.0,34.9806,34.9893,34.9281,34.9806,51200.0
2014-01-07 15:40:00,40.02,40.08,40.0,40.08,38900.0,34.9806,35.033,34.9631,35.033,38900.0
2014-01-07 15:45:00,40.08,40.08,40.0,40.0,59900.0,35.033,35.033,34.9631,34.9631,59900.0
2014-01-07 15:50:00,40.0,40.06,40.0,40.02,70400.0,34.9631,35.0155,34.9631,34.9806,70400.0
2014-01-07 15:55:00,40.02,40.03,40.0,40.0,281900.0,34.9806,34.9893,34.9631,34.9631,281900.0
2014-01-08 09:30:00,39.89,39.97,39.71,39.75,46900.0,34.8669,34.9369,34.7096,34.7446,46900.0
2014-01-08 09:35:00,39.74,39.74,39.59,39.63,36500.0,34.7358,34.7358,34.6047,34.6397,36500.0
2014-01-08 09:40:00,39.63,39.73,39.63,39.73,25900.0,34.6397,34.7271,34.6397,34.7271,25900.0
2014-01-08 09:45:00,39.72,39.77,39.71,39.71,22600.0,34.7184,34.7621,34.7096,34.7096,22600.0
2014-01-08 09:50:00,39.71,39.73,39.67,39.68,44100.0,34.7096,34.7271,34.6746,34.6834,44100.0
2014-01-08 09:55:00,39.69,39.72,39.65,39.72,42900.0,34.6921,34.7184,34.6572,34.7184,42900.0
2014-01-08 10:00:00,39.72,39.77,39.69,39.72,34100.0,34.7184,34.7621,34.6921,34.7184,34100.0
2014-01-08 10:05:00,39.72,39.78,39.71,39.77,77600.0,34.7184,34.7708,34.7096,34.7621,77600.0
2014-01-08 10:10:00,39.77,39.82,39.77,39.81,20900.0,34.7621,34.8058,34.7621,34.797,20900.0
2014-01-08 10:15:00,39.81,39.83,39.77,39.82,7800.0,34.797,34.8145,34.7621,34.8058,7800.0
2014-01-08 10:20:00,39.82,39.91,39.82,39.86,22100.0,34.8058,34.8844,34.8058,34.8407,22100.0
2014-01-08 10:25:00,39.86,39.87,39.82,39.82,13800.0,34.8407,34.8495,34.8058,34.8058,13800.0
2014-01-08 10:30:00,39.82,39.84,39.79,39.79,9200.0,34.8058,34.8232,34.7795,34.7795,9200.0
2014-01-08 10:35:00,39.8,39.83,39.79,39.81,10900.0,34.7883,34.8145,34.7795,34.797,10900.0
2014-01-08 10:40:00,39.81,39.82,39.76,39.77,22000.0,34.797,34.8058,34.7533,34.7621,22000.0
2014-01-08 10:45:00,39.76,39.8,39.74,39.8,13700.0,34.7533,34.7883,34.7358,34.7883,13700.0
2014-01-08 10:50:00,39.81,39.86,39.81,39.85,10700.0,34.797,34.8407,34.797,34.832,10700.0
2014-01-08 10:55:00,39.85,39.86,39.83,39.86,10200.0,34.832,34.8407,34.8145,34.8407,10200.0
2014-01-08 11:00:00,39.86,39.87,39.84,39.87,19300.0,34.8407,34.8495,34.8232,34.8495,19300.0
2014-01-08 11:05:00,39.87,39.87,39.84,39.85,38600.0,34.8495,34.8495,34.8232,34.832,38600.0
2014-01-08 11:10:00,39.84,39.89,39.84,39.86,35000.0,34.8232,34.8669,34.8232,34.8407,35000.0
2014-01-08 11:15:00,39.86,39.88,39.84,39.85,16000.0,34.8407,34.8582,34.8232,34.832,16000.0
2014-01-08 11:20:00,39.84,39.86,39.84,39.85,13300.0,34.8232,34.8407,34.8232,34.832,13300.0
2014-01-08 11:25:00,39.84,39.86,39.83,39.84,22800.0,34.8232,34.8407,34.8145,34.8232,22800.0
2014-01-08 11:30:00,39.84,39.88,39.84,39.84,20700.0,34.8232,34.8582,34.8232,34.8232,20700.0
2014-01-08 11:35:00,39.85,39.89,39.85,39.85,8200.0,34.832,34.8669,34.832,34.832,8200.0
2014-01-08 11:40:00,39.84,39.9,39.84,39.86,14700.0,34.8232,34.8757,34.8232,34.8407,14700.0
2014-01-08 11:45:00,39.86,39.86,39.82,39.83,21500.0,34.8407,34.8407,34.8058,34.8145,21500.0
2014-01-08 11:50:00,39.83,39.85,39.82,39.83,10400.0,34.8145,34.832,34.8058,34.8145,10400.0
2014-01-08 11:55:00,39.83,39.84,39.8,39.81,13400.0,34.8145,34.8232,34.7883,34.797,13400.0
2014-01-08 12:00:00,39.8,39.84,39.8,39.82,26800.0,34.7883,34.8232,34.7883,34.8058,26800.0
2014-01-08 12:05:00,39.82,39.82,39.79,39.8,12000.0,34.8058,34.8058,34.7795,34.7883,12000.0
2014-01-08 12:10:00,39.8,39.81,39.79,39.8,10200.0,34.7883,34.797,34.7795,34.7883,10200.0
2014-01-08 12:15:00,39.8,39.82,39.79,39.79,12600.0,34.7883,34.8058,34.7795,34.7795,12600.0
2014-01-08 12:20:00,39.79,39.81,39.79,39.8,15600.0,34.7795,34.797,34.7795,34.7883,15600.0
2014-01-08 12:25:00,39.8,39.82,39.79,39.8,12900.0,34.7883,34.8058,34.7795,34.7883,12900.0
2014-01-08 12:30:00,39.8,39.83,39.77,39.77,17700.0,34.7883,34.8145,34.7621,34.7621,17700.0
2014-01-08 12:35:00,39.77,39.8,39.77,39.8,17900.0,34.7621,34.7883,34.7621,34.7883,17900.0
2014-01-08 12:40:00,39.8,39.8,39.78,39.78,15100.0,34.7883,34.7883,34.7708,34.7708,15100.0
2014-01-08 12:45:00,39.79,39.79,39.77,39.77,8000.0,34.7795,34.7795,34.7621,34.7621,8000.0
2014-01-08 12:50:00,39.77,39.81,39.77,39.8,11600.0,34.7621,34.797,34.7621,34.7883,11600.0
2014-01-08 12:55:00,39.8,39.8,39.76,39.76,15000.0,34.7883,34.7883,34.7533,34.7533,15000.0
2014-01-08 13:00:00,39.76,39.77,39.76,39.76,17800.0,34.7533,34.7621,34.7533,34.7533,17800.0
2014-01-08 13:05:00,39.76,39.8,39.75,39.78,12900.0,34.7533,34.7883,34.7446,34.7708,12900.0
2014-01-08 13:10:00,39.78,39.81,39.78,39.81,11400.0,34.7708,34.797,34.7708,34.797,11400.0
2014-01-08 13:15:00,39.81,39.83,39.79,39.81,15800.0,34.797,34.8145,34.7795,34.797,15800.0
2014-01-08 13:20:00,39.8,39.8,39.79,39.79,5800.0,34.7883,34.7883,34.7795,34.7795,5800.0
2014-01-08 13:25:00,39.8,39.87,39.8,39.87,13300.0,34.7883,34.8495,34.7883,34.8495,13300.0
2014-01-08 13:30:00,39.86,39.88,39.84,39.88,11000.0,34.8407,34.8582,34.8232,34.8582,11000.0
2014-01-08 13:35:00,39.88,39.88,39.84,39.84,19500.0,34.8582,34.8582,34.8232,34.8232,19500.0
2014-01-08 13:40:00,39.84,39.86,39.84,39.86,11000.0,34.8232,34.8407,34.8232,34.8407,11000.0
2014-01-08 13:45:00,39.86,39.88,39.85,39.88,6600.0,34.8407,34.8582,34.832,34.8582,6600.0
2014-01-08 13:50:00,39.88,39.91,39.85,39.89,13400.0,34.8582,34.8844,34.832,34.8669,13400.0
2014-01-08 13:55:00,39.91,39.91,39.85,39.86,6700.0,34.8844,34.8844,34.832,34.8407,6700.0
2014-01-08 14:00:00,39.84,39.89,39.82,39.89,22800.0,34.8232,34.8669,34.8058,34.8669,22800.0
2014-01-08 14:05:00,39.89,39.92,39.8,39.84,27100.0,34.8669,34.8932,34.7883,34.8232,27100.0
2014-01-08 14:10:00,39.84,39.91,39.82,39.89,12900.0,34.8232,34.8844,34.8058,34.8669,12900.0
2014-01-08 14:15:00,39.89,39.93,39.84,39.92,18100.0,34.8669,34.9019,34.8232,34.8932,18100.0
2014-01-08 14:20:00,39.92,39.96,39.86,39.86,32400.0,34.8932,34.9281,34.8407,34.8407,32400.0
2014-01-08 14:25:00,39.87,39.89,39.84,39.85,15300.0,34.8495,34.8669,34.8232,34.832,15300.0
2014-01-08 14:30:00,39.85,39.88,39.84,39.88,16100.0,34.832,34.8582,34.8232,34.8582,16100.0
2014-01-08 14:35:00,39.9,39.9,39.84,39.86,22300.0,34.8757,34.8757,34.8232,34.8407,22300.0
2014-01-08 14:40:00,39.87,39.88,39.83,39.88,16700.0,34.8495,34.8582,34.8145,34.8582,16700.0
2014-01-08 14:45:00,39.87,39.87,39.83,39.84,17900.0,34.8495,34.8495,34.8145,34.8232,17900.0
2014-01-08 14:50:00,39.84,39.85,39.82,39.84,23400.0,34.8232,34.832,34.8058,34.8232,23400.0
2014-01-08 14:55:00,39.84,39.88,39.84,39.87,13500.0,34.8232,34.8582,34.8232,34.8495,13500.0
2014-01-08 15:00:00,39.88,39.89,39.85,39.85,14700.0,34.8582,34.8669,34.832,34.832,14700.0
2014-01-08 15:05:00,39.86,39.86,39.83,39.83,24300.0,34.8407,34.8407,34.8145,34.8145,24300.0
2014-01-08 15:10:00,39.82,39.84,39.81,39.83,22800.0,34.8058,34.8232,34.797,34.8145,22800.0
2014-01-08 15:15:00,39.84,39.85,39.82,39.82,42300.0,34.8232,34.832,34.8058,34.8058,42300.0
2014-01-08 15:20:00,39.83,39.83,39.79,39.81,38100.0,34.8145,34.8145,34.7795,34.797,38100.0
2014-01-08 15:25:00,39.8,39.82,39.78,39.8,38500.0,34.7883,34.8058,34.7708,34.7883,38500.0
2014-01-08 15:30:00,39.81,39.81,39.79,39.79,20400.0,34.797,34.797,34.7795,34.7795,20400.0
2014-01-08 15:35:00,39.8,39.83,39.77,39.82,43800.0,34.7883,34.8145,34.7621,34.8058,43800.0
2014-01-08 15:40:00,39.82,39.82,39.77,39.79,36200.0,34.8058,34.8058,34.7621,34.7795,36200.0
2014-01-08 15:45:00,39.79,39.86,39.78,39.83,66600.0,34.7795,34.8407,34.7708,34.8145,66600.0
2014-01-08 15:50:00,39.83,39.83,39.8,39.8,33800.0,34.8145,34.8145,34.7883,34.7883,33800.0
2014-01-08 15:55:00,39.81,39.81,39.78,39.8,131500.0,34.797,34.797,34.7708,34.7883,131500.0
2014-01-09 09:30:00,40.07,40.1,39.78,39.8,50600.0,35.0243,35.0505,34.7708,34.7883,50600.0
2014-01-09 09:35:00,39.8,39.87,39.8,39.84,22200.0,34.7883,34.8495,34.7883,34.8232,22200.0
2014-01-09 09:40:00,39.84,39.99,39.84,39.97,29000.0,34.8232,34.9544,34.8232,34.9369,29000.0
2014-01-09 09:45:00,39.99,39.99,39.88,39.92,24800.0,34.9544,34.9544,34.8582,34.8932,24800.0
2014-01-09 09:50:00,39.93,39.93,39.83,39.83,15300.0,34.9019,34.9019,34.8145,34.8145,15300.0
2014-01-09 09:55:00,39.83,39.89,39.82,39.89,21300.0,34.8145,34.8669,34.8058,34.8669,21300.0
2014-01-09 10:00:00,39.9,39.98,39.9,39.95,36000.0,34.8757,34.9456,34.8757,34.9194,36000.0
2014-01-09 10:05:00,39.95,39.98,39.89,39.89,23800.0,34.9194,34.9456,34.8669,34.8669,23800.0
2014-01-09 10:10:00,39.89,39.94,39.88,39.92,18400.0,34.8669,34.9106,34.8582,34.8932,18400.0
2014-01-09 10:15:00,39.92,39.95,39.89,39.89,14400.0,34.8932,34.9194,34.8669,34.8669,14400.0
2014-01-09 10:20:00,39.89,39.96,39.88,39.96,22000.0,34.8669,34.9281,34.8582,34.9281,22000.0
2014-01-09 10:25:00,39.95,39.99,39.93,39.98,19000.0,34.9194,34.9544,34.9019,34.9456,19000.0
2014-01-09 10:30:00,39.98,40.09,39.98,40.09,15700.0,34.9456,35.0418,34.9456,35.0418,15700.0
2014-01-09 10:35:00,40.08,40.09,40.03,40.04,20700.0,35.033,35.0418,34.9893,34.9981,20700.0
2014-01-09 10:40:00,40.04,40.07,39.99,40.0,26600.0,34.9981,35.0243,34.9544,34.9631,26600.0
2014-01-09 10:45:00,39.99,39.99,39.94,39.95,42500.0,34.9544,34.9544,34.9106,34.9194,42500.0
2014-01-09 10:50:00,39.95,39.96,39.92,39.92,37700.0,34.9194,34.9281,34.8932,34.8932,37700.0
2014-01-09 10:55:00,39.92,39.92,39.9,39.9,18300.0,34.8932,34.8932,34.8757,34.8757,18300.0
2014-01-09 11:00:00,39.9,39.96,39.87,39.95,25600.0,34.8757,34.9281,34.8495,34.9194,25600.0
2014-01-09 11:05:00,39.95,39.95,39.87,39.93,16800.0,34.9194,34.9194,34.8495,34.9019,16800.0
2014-01-09 11:10:00,39.94,39.97,39.93,39.96,32000.0,34.9106,34.9369,34.9019,34.9281,32000.0
2014-01-09 11:15:00,39.95,39.99,39.94,39.98,11900.0,34.9194,34.9544,34.9106,34.9456,11900.0
2014-01-09 11:20:00,39.99,40.02,39.97,39.99,15800.0,34.9544,34.9806,34.9369,34.9544,15800.0
2014-01-09 11:25:00,40.01,40.04,39.99,39.99,10800.0,34.9718,34.9981,34.9544,34.9544,10800.0
2014-01-09 11:30:00,39.99,40.02,39.98,39.98,17100.0,34.9544,34.9806,34.9456,34.9456,17100.0
2014-01-09 11:35:00,39.98,40.05,39.98,40.04,11900.0,34.9456,35.0068,34.9456,34.9981,11900.0
2014-01-09 11:40:00,40.03,40.04,39.94,39.95,15600.0,34.9893,34.9981,34.9106,34.9194,15600.0
2014-01-09 11:45:00,39.95,40.04,39.95,40.03,11700.0,34.9194,34.9981,34.9194,34.9893,11700.0
2014-01-09 11:50:00,40.02,40.02,39.93,39.96,10800.0,34.9806,34.9806,34.9019,34.9281,10800.0
2014-01-09 11:55:00,39.96,39.97,39.93,39.96,10800.0,34.9281,34.9369,34.9019,34.9281,10800.0
2014-01-09 12:00:00,39.96,39.98,39.96,39.96,6100.0,34.9281,34.9456,34.9281,34.9281,6100.0
2014-01-09 12:05:00,39.97,40.0,39.97,39.99,19200.0,34.9369,34.9631,34.9369,34.9544,19200.0
2014-01-09 12:10:00,39.99,40.02,39.99,40.0,19400.0,34.9544,34.9806,34.9544,34.9631,19400.0
2014-01-09 12:15:00,40.0,40.01,39.99,40.0,13800.0,34.9631,34.9718,34.9544,34.9631,13800.0
2014-01-09 12:20:00,40.0,40.02,39.99,40.02,9400.0,34.9631,34.9806,34.9544,34.9806,9400.0
2014-01-09 12:25:00,40.02,40.05,40.01,40.03,12000.0,34.9806,35.0068,34.9718,34.9893,12000.0
2014-01-09 12:30:00,40.03,40.07,40.03,40.06,12500.0,34.9893,35.0243,34.9893,35.0155,12500.0
2014-01-09 12:35:00,40.05,40.06,40.02,40.04,12600.0,35.0068,35.0155,34.9806,34.9981,12600.0
2014-01-09 12:40:00,40.04,40.06,40.02,40.04,8100.0,34.9981,35.0155,34.9806,34.9981,8100.0
2014-01-09 12:45:00,40.05,40.07,40.03,40.06,54500.0,35.0068,35.0243,34.9893,35.0155,54500.0
2014-01-09 12:50:00,40.06,40.11,40.06,40.1,37300.0,35.0155,35.0592,35.0155,35.0505,37300.0
2014-01-09 12:55:00,40.09,40.12,40.09,40.11,32000.0,35.0418,35.068,35.0418,35.0592,32000.0
2014-01-09 13:00:00,40.1,40.12,40.09,40.09,36900.0,35.0505,35.068,35.0418,35.0418,36900.0
2014-01-09 13:05:00,40.08,40.1,40.07,40.1,14100.0,35.033,35.0505,35.0243,35.0505,14100.0
2014-01-09 13:10:00,40.1,40.11,40.07,40.08,22300.0,35.0505,35.0592,35.0243,35.033,22300.0
2014-01-09 13:15:00,40.07,40.07,40.04,40.06,8300.0,35.0243,35.0243,34.9981,35.0155,8300.0
2014-01-09 13:20:00,40.07,40.09,40.02,40.04,11900.0,35.0243,35.0418,34.9806,34.9981,11900.0
2014-01-09 13:25:00,40.05,40.11,40.04,40.1,18200.0,35.0068,35.0592,34.9981,35.0505,18200.0
2014-01-09 13:30:00,40.1,40.11,40.08,40.09,7100.0,35.0505,35.0592,35.033,35.0418,7100.0
2014-01-09 13:35:00,40.09,40.09,40.05,40.06,10300.0,35.0418,35.0418,35.0068,35.0155,10300.0
2014-01-09 13:40:00,40.07,40.11,40.07,40.08,12100.0,35.0243,35.0592,35.0243,35.033,12100.0
2014-01-09 13:45:00,40.09,40.1,40.08,40.1,12100.0,35.0418,35.0505,35.033,35.0505,12100.0
2014-01-09 13:50:00,40.09,40.1,40.08,40.09,8200.0,35.0418,35.0505,35.033,35.0418,8200.0
2014-01-09 13:55:00,40.09,40.13,40.07,40.07,19700.0,35.0418,35.0767,35.0243,35.0243,19700.0
2014-01-09 14:00:00,40.08,40.1,40.05,40.06,18000.0,35.033,35.0505,35.0068,35.0155,18000.0
2014-01-09 14:05:00,40.05,40.05,40.03,40.04,20500.0,35.0068,35.0068,34.9893,34.9981,20500.0
2014-01-09 14:10:00,40.04,40.09,40.04,40.09,14000.0,34.9981,35.0418,34.9981,35.0418,14000.0
2014-01-09 14:15:00,40.09,40.1,40.06,40.06,127900.0,35.0418,35.0505,35.0155,35.0155,127900.0
2014-01-09 14:20:00,40.06,40.08,40.05,40.06,18700.0,35.0155,35.033,35.0068,35.0155,18700.0
2014-01-09 14:25:00,40.05,40.06,40.01,40.02,16900.0,35.0068,35.0155,34.9718,34.9806,16900.0
2014-01-09 14:30:00,40.02,40.03,40.0,40.03,7700.0,34.9806,34.9893,34.9631,34.9893,7700.0
2014-01-09 14:35:00,40.03,40.03,40.0,40.01,8100.0,34.9893,34.9893,34.9631,34.9718,8100.0
2014-01-09 14:40:00,40.02,40.05,40.02,40.05,13300.0,34.9806,35.0068,34.9806,35.0068,13300.0
2014-01-09 14:45:00,40.05,40.1,40.05,40.09,15600.0,35.0068,35.0505,35.0068,35.0418,15600.0
2014-01-09 14:50:00,40.1,40.11,40.05,40.05,11300.0,35.0505,35.0592,35.0068,35.0068,11300.0
2014-01-09 14:55:00,40.05,40.08,40.05,40.05,5500.0,35.0068,35.033,35.0068,35.0068,5500.0
2014-01-09 15:00:00,40.05,40.06,40.04,40.04,12700.0,35.0068,35.0155,34.9981,34.9981,12700.0
2014-01-09 15:05:00,40.05,40.1,40.05,40.06,11500.0,35.0068,35.0505,35.0068,35.0155,11500.0
2014-01-09 15:10:00,40.07,40.11,40.06,40.1,27000.0,35.0243,35.0592,35.0155,35.0505,27000.0
2014-01-09 15:15:00,40.1,40.13,40.1,40.12,14200.0,35.0505,35.0767,35.0505,35.068,14200.0
2014-01-09 15:20:00,40.12,40.13,40.11,40.12,19100.0,35.068,35.0767,35.0592,35.068,19100.0
2014-01-09 15:25:00,40.12,40.16,40.12,40.15,21000.0,35.068,35.1029,35.068,35.0942,21000.0
2014-01-09 15:30:00,40.15,40.16,40.11,40.11,31800.0,35.0942,35.1029,35.0592,35.0592,31800.0
2014-01-09 15:35:00,40.11,40.12,40.05,40.08,32300.0,35.0592,35.068,35.0068,35.033,32300.0
2014-01-09 15:40:00,40.09,40.1,40.06,40.09,32500.0,35.0418,35.0505,35.0155,35.0418,32500.0
2014-01-09 15:45:00,40.08,40.09,40.05,40.08,26100.0,35.033,35.0418,35.0068,35.033,26100.0
2014-01-09 15:50:00,40.08,40.12,40.06,40.06,38600.0,35.033,35.068,35.0155,35.0155,38600.0
2014-01-09 15:55:00,40.06,40.08,40.05,40.08,58700.0,35.0155,35.033,35.0068,35.033,58700.0
2014-01-10 09:30:00,40.24,40.69,40.03,40.66,156500.0,35.1729,35.5662,34.9893,35.54,156500.0
2014-01-10 09:35:00,40.67,41.01,40.67,40.76,182000.0,35.5487,35.8459,35.5487,35.6274,182000.0
2014-01-10 09:40:00,40.75,40.9,40.68,40.68,69500.0,35.6187,35.7498,35.5575,35.5575,69500.0
2014-01-10 09:45:00,40.69,40.76,40.64,40.71,48400.0,35.5662,35.6274,35.5225,35.5837,48400.0
2014-01-10 09:50:00,40.71,40.9,40.71,40.86,58500.0,35.5837,35.7498,35.5837,35.7148,58500.0
2014-01-10 09:55:00,40.87,40.87,40.75,40.81,43900.0,35.7235,35.7235,35.6187,35.6711,43900.0
2014-01-10 10:00:00,40.83,40.83,40.68,40.7,37200.0,35.6886,35.6886,35.5575,35.5749,37200.0
2014-01-10 10:05:00,40.68,40.73,40.67,40.68,23600.0,35.5575,35.6012,35.5487,35.5575,23600.0
2014-01-10 10:10:00,40.68,40.77,40.67,40.77,23600.0,35.5575,35.6361,35.5487,35.6361,23600.0
2014-01-10 10:15:00,40.77,40.8,40.73,40.78,16500.0,35.6361,35.6624,35.6012,35.6449,16500.0
2014-01-10 10:20:00,40.78,40.84,40.78,40.79,26200.0,35.6449,35.6973,35.6449,35.6536,26200.0
2014-01-10 10:25:00,40.79,40.81,40.76,40.76,21000.0,35.6536,35.6711,35.6274,35.6274,21000.0
2014-01-10 10:30:00,40.76,40.78,40.69,40.75,29000.0,35.6274,35.6449,35.5662,35.6187,29000.0
2014-01-10 10:35:00,40.74,40.75,40.7,40.75,14000.0,35.6099,35.6187,35.5749,35.6187,14000.0
2014-01-10 10:40:00,40.74,40.77,40.69,40.75,40300.0,35.6099,35.6361,35.5662,35.6187,40300.0
2014-01-10 10:45:00,40.75,40.8,40.74,40.78,21100.0,35.6187,35.6624,35.6099,35.6449,21100.0
2014-01-10 10:50:00,40.78,40.8,40.77,40.79,22600.0,35.6449,35.6624,35.6361,35.6536,22600.0
2014-01-10 10:55:00,40.78,40.87,40.76,40.8,45500.0,35.6449,35.7235,35.6274,35.6624,45500.0
2014-01-10 11:00:00,40.8,40.82,40.74,40.77,29500.0,35.6624,35.6798,35.6099,35.6361,29500.0
2014-01-10 11:05:00,40.75,40.75,40.61,40.65,17800.0,35.6187,35.6187,35.4963,35.5312,17800.0
2014-01-10 11:10:00,40.65,40.69,40.6,40.61,18300.0,35.5312,35.5662,35.4875,35.4963,18300.0
2014-01-10 11:15:00,40.61,40.65,40.57,40.57,11500.0,35.4963,35.5312,35.4613,35.4613,11500.0
2014-01-10 11:20:00,40.56,40.63,40.53,40.61,24800.0,35.4526,35.5138,35.4264,35.4963,24800.0
2014-01-10 11:25:00,40.62,40.66,40.6,40.61,76100.0,35.505,35.54,35.4875,35.4963,76100.0
2014-01-10 11:30:00,40.61,40.65,40.56,40.6,27300.0,35.4963,35.5312,35.4526,35.4875,27300.0
2014-01-10 11:35:00,40.61,40.68,40.58,40.67,24400.0,35.4963,35.5575,35.4701,35.5487,24400.0
2014-01-10 11:40:00,40.68,40.68,40.59,40.59,21300.0,35.5575,35.5575,35.4788,35.4788,21300.0
2014-01-10 11:45:00,40.59,40.65,40.56,40.63,24600.0,35.4788,35.5312,35.4526,35.5138,24600.0
2014-01-10 11:50:00,40.63,40.64,40.61,40.61,9500.0,35.5138,35.5225,35.4963,35.4963,9500.0
2014-01-10 11:55:00,40.6,40.64,40.6,40.6,12100.0,35.4875,35.5225,35.4875,35.4875,12100.0
2014-01-10 12:00:00,40.6,40.62,40.57,40.61,18700.0,35.4875,35.505,35.4613,35.4963,18700.0
2014-01-10 12:05:00,40.6,40.64,40.59,40.62,12900.0,35.4875,35.5225,35.4788,35.505,12900.0
2014-01-10 12:10:00,40.62,40.65,40.58,40.65,16600.0,35.505,35.5312,35.4701,35.5312,16600.0
2014-01-10 12:15:00,40.66,40.67,40.64,40.64,25000.0,35.54,35.5487,35.5225,35.5225,25000.0
2014-01-10 12:20:00,40.64,40.68,40.62,40.62,30700.0,35.5225,35.5575,35.505,35.505,30700.0
2014-01-10 12:25:00,40.62,40.64,40.61,40.62,11000.0,35.505,35.5225,35.4963,35.505,11000.0
2014-01-10 12:30:00,40.62,40.62,40.6,40.61,6800.0,35.505,35.505,35.4875,35.4963,6800.0
2014-01-10 12:35:00,40.61,40.62,40.56,40.6,22200.0,35.4963,35.505,35.4526,35.4875,22200.0
2014-01-10 12:40:00,40.59,40.61,40.56,40.58,31500.0,35.4788,35.4963,35.4526,35.4701,31500.0
2014-01-10 12:45:00,40.58,40.59,40.53,40.54,18600.0,35.4701,35.4788,35.4264,35.4351,18600.0
2014-01-10 12:50:00,40.54,40.57,40.52,40.53,34700.0,35.4351,35.4613,35.4176,35.4264,34700.0
2014-01-10 12:55:00,40.53,40.53,40.48,40.49,22300.0,35.4264,35.4264,35.3827,35.3914,22300.0
2014-01-10 13:00:00,40.49,40.5,40.47,40.48,25400.0,35.3914,35.4001,35.3739,35.3827,25400.0
2014-01-10 13:05:00,40.49,40.56,40.47,40.55,13300.0,35.3914,35.4526,35.3739,35.4438,13300.0
2014-01-10 13:10:00,40.56,40.56,40.52,40.53,17600.0,35.4526,35.4526,35.4176,35.4264,17600.0
2014-01-10 13:15:00,40.53,40.54,40.5,40.51,22200.0,35.4264,35.4351,35.4001,35.4089,22200.0
2014-01-10 13:20:00,40.51,40.53,40.5,40.51,9100.0,35.4089,35.4264,35.4001,35.4089,9100.0
2014-01-10 13:25:00,40.51,40.52,40.5,40.51,9300.0,35.4089,35.4176,35.4001,35.4089,9300.0
2014-01-10 13:30:00,40.5,40.52,40.5,40.52,9700.0,35.4001,35.4176,35.4001,35.4176,9700.0
2014-01-10 13:35:00,40.52,40.52,40.5,40.52,11900.0,35.4176,35.4176,35.4001,35.4176,11900.0
2014-01-10 13:40:00,40.52,40.59,40.52,40.58,18500.0,35.4176,35.4788,35.4176,35.4701,18500.0
2014-01-10 13:45:00,40.58,40.6,40.57,40.58,16500.0,35.4701,35.4875,35.4613,35.4701,16500.0
2014-01-10 13:50:00,40.58,40.6,40.57,40.57,11600.0,35.4701,35.4875,35.4613,35.4613,11600.0
2014-01-10 13:55:00,40.56,40.58,40.51,40.52,20300.0,35.4526,35.4701,35.4089,35.4176,20300.0
2014-01-10 14:00:00,40.53,40.53,40.52,40.53,7900.0,35.4264,35.4264,35.4176,35.4264,7900.0
2014-01-10 14:05:00,40.52,40.55,40.51,40.53,12300.0,35.4176,35.4438,35.4089,35.4264,12300.0
2014-01-10 14:10:00,40.54,40.56,40.53,40.56,12300.0,35.4351,35.4526,35.4264,35.4526,12300.0
2014-01-10 14:15:00,40.56,40.57,40.53,40.54,7700.0,35.4526,35.4613,35.4264,35.4351,7700.0
2014-01-10 14:20:00,40.53,40.54,40.52,40.52,11900.0,35.4264,35.4351,35.4176,35.4176,11900.0
2014-01-10 14:25:00,40.53,40.53,40.52,40.52,9600.0,35.4264,35.4264,35.4176,35.4176,9600.0
2014-01-10 14:30:00,40.52,40.55,40.52,40.54,14800.0,35.4176,35.4438,35.4176,35.4351,14800.0
2014-01-10 14:35:00,40.54,40.55,40.52,40.55,10700.0,35.4351,35.4438,35.4176,35.4438,10700.0
2014-01-10 14:40:00,40.55,40.55,40.52,40.53,19100.0,35.4438,35.4438,35.4176,35.4264,19100.0
2014-01-10 14:45:00,40.53,40.56,40.53,40.55,9800.0,35.4264,35.4526,35.4264,35.4438,9800.0
2014-01-10 14:50:00,40.54,40.55,40.5,40.53,13200.0,35.4351,35.4438,35.4001,35.4264,13200.0
2014-01-10 14:55:00,40.52,40.53,40.48,40.48,29400.0,35.4176,35.4264,35.3827,35.3827,29400.0
2014-01-10 15:00:00,40.49,40.54,40.47,40.52,19700.0,35.3914,35.4351,35.3739,35.4176,19700.0
2014-01-10 15:05:00,40.52,40.56,40.5,40.56,12700.0,35.4176,35.4526,35.4001,35.4526,12700.0
2014-01-10 15:10:00,40.56,40.56,40.54,40.54,18200.0,35.4526,35.4526,35.4351,35.4351,18200.0
2014-01-10 15:15:00,40.54,40.56,40.5,40.52,20300.0,35.4351,35.4526,35.4001,35.4176,20300.0
2014-01-10 15:20:00,40.52,40.54,40.52,40.53,27000.0,35.4176,35.4351,35.4176,35.4264,27000.0
2014-01-10 15:25:00,40.53,40.55,40.51,40.51,16000.0,35.4264,35.4438,35.4089,35.4089,16000.0
2014-01-10 15:30:00,40.51,40.55,40.51,40.52,39100.0,35.4089,35.4438,35.4089,35.4176,39100.0
2014-01-10 15:35:00,40.52,40.54,40.51,40.52,31900.0,35.4176,35.4351,35.4089,35.4176,31900.0
2014-01-10 15:40:00,40.51,40.53,40.48,40.51,36400.0,35.4089,35.4264,35.3827,35.4089,36400.0
2014-01-10 15:45:00,40.5,40.51,40.43,40.44,40600.0,35.4001,35.4089,35.3389,35.3477,40600.0
2014-01-10 15:50:00,40.44,40.47,40.42,40.42,41000.0,35.3477,35.3739,35.3302,35.3302,41000.0
2014-01-10 15:55:00,40.42,40.54,40.42,40.53,93800.0,35.3302,35.4351,35.3302,35.4264,93800.0
2014-01-13 09:30:00,40.93,40.93,40.67,40.88,132300.0,35.776,35.776,35.5487,35.7323,132300.0
2014-01-13 09:35:00,40.88,40.88,40.72,40.73,68400.0,35.7323,35.7323,35.5924,35.6012,68400.0
2014-01-13 09:40:00,40.73,40.8,40.7,40.75,51100.0,35.6012,35.6624,35.5749,35.6187,51100.0
2014-01-13 09:45:00,40.75,40.8,40.68,40.68,48300.0,35.6187,35.6624,35.5575,35.5575,48300.0
2014-01-13 09:50:00,40.69,40.76,40.66,40.72,23200.0,35.5662,35.6274,35.54,35.5924,23200.0
2014-01-13 09:55:00,40.73,40.78,40.69,40.72,41000.0,35.6012,35.6449,35.5662,35.5924,41000.0
2014-01-13 10:00:00,40.72,40.72,40.66,40.67,30400.0,35.5924,35.5924,35.54,35.5487,30400.0
2014-01-13 10:05:00,40.67,40.73,40.66,40.66,36100.0,35.5487,35.6012,35.54,35.54,36100.0
2014-01-13 10:10:00,40.67,40.74,40.66,40.67,27600.0,35.5487,35.6099,35.54,35.5487,27600.0
2014-01-13 10:15:00,40.68,40.72,40.62,40.66,26200.0,35.5575,35.5924,35.505,35.54,26200.0
2014-01-13 10:20:00,40.66,40.71,40.62,40.69,24700.0,35.54,35.5837,35.505,35.5662,24700.0
2014-01-13 10:25:00,40.69,40.71,40.63,40.63,22400.0,35.5662,35.5837,35.5138,35.5138,22400.0
2014-01-13 10:30:00,40.64,40.67,40.62,40.65,22100.0,35.5225,35.5487,35.505,35.5312,22100.0
2014-01-13 10:35:00,40.65,40.65,40.56,40.58,14500.0,35.5312,35.5312,35.4526,35.4701,14500.0
2014-01-13 10:40:00,40.59,40.6,40.56,40.56,13000.0,35.4788,35.4875,35.4526,35.4526,13000.0
2014-01-13 10:45:00,40.57,40.61,40.54,40.54,18100.0,35.4613,35.4963,35.4351,35.4351,18100.0
2014-01-13 10:50:00,40.54,40.58,40.53,40.54,16400.0,35.4351,35.4701,35.4264,35.4351,16400.0
2014-01-13 10:55:00,40.54,40.54,40.46,40.47,15000.0,35.4351,35.4351,35.3652,35.3739,15000.0
2014-01-13 11:00:00,40.47,40.51,40.44,40.44,26400.0,35.3739,35.4089,35.3477,35.3477,26400.0
2014-01-13 11:05:00,40.44,40.45,40.4,40.43,22800.0,35.3477,35.3564,35.3127,35.3389,22800.0
2014-01-13 11:10:00,40.43,40.53,40.43,40.48,51600.0,35.3389,35.4264,35.3389,35.3827,51600.0
2014-01-13 11:15:00,40.48,40.51,40.46,40.48,48800.0,35.3827,35.4089,35.3652,35.3827,48800.0
2014-01-13 11:20:00,40.48,40.51,40.46,40.5,11900.0,35.3827,35.4089,35.3652,35.4001,11900.0
2014-01-13 11:25:00,40.49,40.52,40.48,40.52,11800.0,35.3914,35.4176,35.3827,35.4176,11800.0
2014-01-13 11:30:00,40.53,40.55,40.51,40.54,15800.0,35.4264,35.4438,35.4089,35.4351,15800.0
2014-01-13 11:35:00,40.54,40.58,40.54,40.56,12400.0,35.4351,35.4701,35.4351,35.4526,12400.0
2014-01-13 11:40:00,40.56,40.6,40.55,40.58,21500.0,35.4526,35.4875,35.4438,35.4701,21500.0
2014-01-13 11:45:00,40.58,40.58,40.54,40.56,8300.0,35.4701,35.4701,35.4351,35.4526,8300.0
2014-01-13 11:50:00,40.56,40.56,40.53,40.53,17800.0,35.4526,35.4526,35.4264,35.4264,17800.0
2014-01-13 11:55:00,40.53,40.53,40.5,40.5,29100.0,35.4264,35.4264,35.4001,35.4001,29100.0
2014-01-13 12:00:00,40.51,40.53,40.49,40.5,36400.0,35.4089,35.4264,35.3914,35.4001,36400.0
2014-01-13 12:05:00,40.5,40.54,40.5,40.54,22900.0,35.4001,35.4351,35.4001,35.4351,22900.0
2014-01-13 12:10:00,40.53,40.54,40.5,40.51,12800.0,35.4264,35.4351,35.4001,35.4089,12800.0
2014-01-13 12:15:00,40.5,40.52,40.45,40.45,46000.0,35.4001,35.4176,35.3564,35.3564,46000.0
2014-01-13 12:20:00,40.45,40.49,40.44,40.48,14200.0,35.3564,35.3914,35.3477,35.3827,14200.0
2014-01-13 12:25:00,40.48,40.48,40.39,40.39,15800.0,35.3827,35.3827,35.304,35.304,15800.0
2014-01-13 12:30:00,40.39,40.39,40.32,40.35,51000.0,35.304,35.304,35.2428,35.269,51000.0
2014-01-13 12:35:00,40.35,40.38,40.34,40.37,27400.0,35.269,35.2952,35.2603,35.2865,27400.0
2014-01-13 12:40:00,40.38,40.41,40.36,40.39,45300.0,35.2952,35.3215,35.2778,35.304,45300.0
2014-01-13 12:45:00,40.4,40.41,40.39,40.41,12500.0,35.3127,35.3215,35.304,35.3215,12500.0
2014-01-13 12:50:00,40.4,40.4,40.35,40.35,15300.0,35.3127,35.3127,35.269,35.269,15300.0
2014-01-13 12:55:00,40.36,40.38,40.35,40.37,17400.0,35.2778,35.2952,35.269,35.2865,17400.0
2014-01-13 13:00:00,40.37,40.41,40.37,40.39,54900.0,35.2865,35.3215,35.2865,35.304,54900.0
2014-01-13 13:05:00,40.39,40.39,40.33,40.33,17000.0,35.304,35.304,35.2515,35.2515,17000.0
2014-01-13 13:10:00,40.34,40.34,40.28,40.3,38700.0,35.2603,35.2603,35.2078,35.2253,38700.0
2014-01-13 13:15:00,40.29,40.31,40.27,40.27,17400.0,35.2166,35.2341,35.1991,35.1991,17400.0
2014-01-13 13:20:00,40.27,40.36,40.27,40.34,20800.0,35.1991,35.2778,35.1991,35.2603,20800.0
2014-01-13 13:25:00,40.35,40.35,40.3,40.32,7100.0,35.269,35.269,35.2253,35.2428,7100.0
2014-01-13 13:30:00,40.31,40.32,40.29,40.29,17000.0,35.2341,35.2428,35.2166,35.2166,17000.0
2014-01-13 13:35:00,40.29,40.37,40.28,40.36,16400.0,35.2166,35.2865,35.2078,35.2778,16400.0
2014-01-13 13:40:00,40.35,40.37,40.34,40.36,13700.0,35.269,35.2865,35.2603,35.2778,13700.0
2014-01-13 13:45:00,40.36,40.36,40.32,40.32,14900.0,35.2778,35.2778,35.2428,35.2428,14900.0
2014-01-13 13:50:00,40.32,40.34,40.31,40.34,9700.0,35.2428,35.2603,35.2341,35.2603,9700.0
2014-01-13 13:55:00,40.34,40.42,40.34,40.4,24500.0,35.2603,35.3302,35.2603,35.3127,24500.0
2014-01-13 14:00:00,40.4,40.43,40.38,40.38,17000.0,35.3127,35.3389,35.2952,35.2952,17000.0
2014-01-13 14:05:00,40.39,40.41,40.38,40.38,18200.0,35.304,35.3215,35.2952,35.2952,18200.0
2014-01-13 14:10:00,40.38,40.4,40.36,40.37,13400.0,35.2952,35.3127,35.2778,35.2865,13400.0
2014-01-13 14:15:00,40.38,40.38,40.33,40.36,20900.0,35.2952,35.2952,35.2515,35.2778,20900.0
2014-01-13 14:20:00,40.36,40.39,40.29,40.32,32200.0,35.2778,35.304,35.2166,35.2428,32200.0
2014-01-13 14:25:00,40.33,40.33,40.29,40.3,19200.0,35.2515,35.2515,35.2166,35.2253,19200.0
2014-01-13 14:30:00,40.3,40.31,40.27,40.28,14500.0,35.2253,35.2341,35.1991,35.2078,14500.0
2014-01-13 14:35:00,40.29,40.34,40.29,40.32,19800.0,35.2166,35.2603,35.2166,35.2428,19800.0
2014-01-13 14:40:00,40.33,40.34,40.32,40.32,10000.0,35.2515,35.2603,35.2428,35.2428,10000.0
2014-01-13 14:45:00,40.31,40.33,40.29,40.31,22800.0,35.2341,35.2515,35.2166,35.2341,22800.0
2014-01-13 14:50:00,40.31,40.32,40.28,40.29,28800.0,35.2341,35.2428,35.2078,35.2166,28800.0
2014-01-13 14:55:00,40.3,40.32,40.23,40.24,23700.0,35.2253,35.2428,35.1641,35.1729,23700.0
2014-01-13 15:00:00,40.24,40.25,40.19,40.22,30900.0,35.1729,35.1816,35.1292,35.1554,30900.0
2014-01-13 15:05:00,40.23,40.27,40.2,40.27,37100.0,35.1641,35.1991,35.1379,35.1991,37100.0
2014-01-13 15:10:00,40.28,40.31,40.26,40.3,22400.0,35.2078,35.2341,35.1904,35.2253,22400.0
2014-01-13 15:15:00,40.3,40.3,40.24,40.25,32300.0,35.2253,35.2253,35.1729,35.1816,32300.0
2014-01-13 15:20:00,40.26,40.27,40.21,40.26,19600.0,35.1904,35.1991,35.1467,35.1904,19600.0
2014-01-13 15:25:00,40.25,40.29,40.22,40.28,27000.0,35.1816,35.2166,35.1554,35.2078,27000.0
2014-01-13 15:30:00,40.28,40.3,40.24,40.25,33900.0,35.2078,35.2253,35.1729,35.1816,33900.0
2014-01-13 15:35:00,40.24,40.25,40.21,40.24,28600.0,35.1729,35.1816,35.1467,35.1729,28600.0
2014-01-13 15:40:00,40.24,40.25,40.21,40.22,37100.0,35.1729,35.1816,35.1467,35.1554,37100.0
2014-01-13 15:45:00,40.22,40.29,40.2,40.27,59800.0,35.1554,35.2166,35.1379,35.1991,59800.0
2014-01-13 15:50:00,40.27,40.31,40.25,40.28,92400.0,35.1991,35.2341,35.1816,35.2078,92400.0
2014-01-13 15:55:00,40.28,40.3,40.27,40.29,119700.0,35.2078,35.2253,35.1991,35.2166,119700.0
2014-01-14 09:30:00,40.28,40.5,40.28,40.35,38600.0,35.2078,35.4001,35.2078,35.269,38600.0
2014-01-14 09:35:00,40.35,40.35,40.18,40.26,14100.0,35.269,35.269,35.1204,35.1904,14100.0
2014-01-14 09:40:00,40.26,40.26,40.13,40.17,18800.0,35.1904,35.1904,35.0767,35.1117,18800.0
2014-01-14 09:45:00,40.18,40.27,40.16,40.25,19300.0,35.1204,35.1991,35.1029,35.1816,19300.0
2014-01-14 09:50:00,40.25,40.38,40.24,40.37,31600.0,35.1816,35.2952,35.1729,35.2865,31600.0
2014-01-14 09:55:00,40.36,40.37,40.29,40.36,10400.0,35.2778,35.2865,35.2166,35.2778,10400.0
2014-01-14 10:00:00,40.36,40.41,40.35,40.41,21800.0,35.2778,35.3215,35.269,35.3215,21800.0
2014-01-14 10:05:00,40.4,40.46,40.35,40.37,17400.0,35.3127,35.3652,35.269,35.2865,17400.0
2014-01-14 10:10:00,40.37,40.43,40.37,40.4,22900.0,35.2865,35.3389,35.2865,35.3127,22900.0
2014-01-14 10:15:00,40.4,40.45,40.37,40.45,15200.0,35.3127,35.3564,35.2865,35.3564,15200.0
2014-01-14 10:20:00,40.44,40.47,40.42,40.44,15400.0,35.3477,35.3739,35.3302,35.3477,15400.0
2014-01-14 10:25:00,40.43,40.47,40.41,40.44,30500.0,35.3389,35.3739,35.3215,35.3477,30500.0
2014-01-14 10:30:00,40.44,40.55,40.44,40.51,38800.0,35.3477,35.4438,35.3477,35.4089,38800.0
2014-01-14 10:35:00,40.5,40.55,40.46,40.46,16500.0,35.4001,35.4438,35.3652,35.3652,16500.0
2014-01-14 10:40:00,40.47,40.53,40.47,40.49,14400.0,35.3739,35.4264,35.3739,35.3914,14400.0
2014-01-14 10:45:00,40.49,40.51,40.45,40.45,13000.0,35.3914,35.4089,35.3564,35.3564,13000.0
2014-01-14 10:50:00,40.45,40.47,40.43,40.47,13600.0,35.3564,35.3739,35.3389,35.3739,13600.0
2014-01-14 10:55:00,40.47,40.49,40.44,40.46,41300.0,35.3739,35.3914,35.3477,35.3652,41300.0
2014-01-14 11:00:00,40.46,40.46,40.38,40.39,19800.0,35.3652,35.3652,35.2952,35.304,19800.0
2014-01-14 11:05:00,40.4,40.4,40.35,40.38,14300.0,35.3127,35.3127,35.269,35.2952,14300.0
2014-01-14 11:10:00,40.38,40.44,40.38,40.44,21900.0,35.2952,35.3477,35.2952,35.3477,21900.0
2014-01-14 11:15:00,40.44,40.46,40.41,40.43,25500.0,35.3477,35.3652,35.3215,35.3389,25500.0
2014-01-14 11:20:00,40.43,40.47,40.42,40.42,24900.0,35.3389,35.3739,35.3302,35.3302,24900.0
2014-01-14 11:25:00,40.43,40.47,40.41,40.42,17000.0,35.3389,35.3739,35.3215,35.3302,17000.0
2014-01-14 11:30:00,40.43,40.47,40.43,40.45,10800.0,35.3389,35.3739,35.3389,35.3564,10800.0
2014-01-14 11:35:00,40.44,40.47,40.42,40.44,6800.0,35.3477,35.3739,35.3302,35.3477,6800.0
2014-01-14 11:40:00,40.44,40.44,40.36,40.36,5500.0,35.3477,35.3477,35.2778,35.2778,5500.0
2014-01-14 11:45:00,40.36,40.39,40.35,40.35,12200.0,35.2778,35.304,35.269,35.269,12200.0
2014-01-14 11:50:00,40.34,40.35,40.32,40.34,4300.0,35.2603,35.269,35.2428,35.2603,4300.0
2014-01-14 11:55:00,40.34,40.41,40.33,40.41,21000.0,35.2603,35.3215,35.2515,35.3215,21000.0
2014-01-14 12:00:00,40.41,40.42,40.36,40.36,9800.0,35.3215,35.3302,35.2778,35.2778,9800.0
2014-01-14 12:05:00,40.34,40.35,40.31,40.34,10700.0,35.2603,35.269,35.2341,35.2603,10700.0
2014-01-14 12:10:00,40.35,40.36,40.33,40.34,7300.0,35.269,35.2778,35.2515,35.2603,7300.0
2014-01-14 12:15:00,40.33,40.36,40.33,40.35,6500.0,35.2515,35.2778,35.2515,35.269,6500.0
2014-01-14 12:20:00,40.35,40.4,40.32,40.37,21000.0,35.269,35.3127,35.2428,35.2865,21000.0
2014-01-14 12:25:00,40.36,40.37,40.33,40.35,5400.0,35.2778,35.2865,35.2515,35.269,5400.0
2014-01-14 12:30:00,40.35,40.37,40.32,40.35,16900.0,35.269,35.2865,35.2428,35.269,16900.0
2014-01-14 12:35:00,40.36,40.4,40.36,40.4,4300.0,35.2778,35.3127,35.2778,35.3127,4300.0
2014-01-14 12:40:00,40.39,40.39,40.35,40.38,12500.0,35.304,35.304,35.269,35.2952,12500.0
2014-01-14 12:45:00,40.38,40.38,40.35,40.37,6400.0,35.2952,35.2952,35.269,35.2865,6400.0
2014-01-14 12:50:00,40.36,40.36,40.32,40.32,7700.0,35.2778,35.2778,35.2428,35.2428,7700.0
2014-01-14 12:55:00,40.33,40.34,40.3,40.31,10700.0,35.2515,35.2603,35.2253,35.2341,10700.0
2014-01-14 13:00:00,40.31,40.35,40.29,40.35,32000.0,35.2341,35.269,35.2166,35.269,32000.0
2014-01-14 13:05:00,40.35,40.36,40.33,40.35,15800.0,35.269,35.2778,35.2515,35.269,15800.0
2014-01-14 13:10:00,40.35,40.36,40.33,40.36,16300.0,35.269,35.2778,35.2515,35.2778,16300.0
2014-01-14 13:15:00,40.36,40.38,40.35,40.35,18200.0,35.2778,35.2952,35.269,35.269,18200.0
2014-01-14 13:20:00,40.36,40.38,40.36,40.37,2800.0,35.2778,35.2952,35.2778,35.2865,2800.0
2014-01-14 13:25:00,40.37,40.37,40.34,40.35,19300.0,35.2865,35.2865,35.2603,35.269,19300.0
2014-01-14 13:30:00,40.36,40.36,40.33,40.34,13500.0,35.2778,35.2778,35.2515,35.2603,13500.0
2014-01-14 13:35:00,40.34,40.35,40.33,40.34,6500.0,35.2603,35.269,35.2515,35.2603,6500.0
2014-01-14 13:40:00,40.35,40.36,40.34,40.34,6300.0,35.269,35.2778,35.2603,35.2603,6300.0
2014-01-14 13:45:00,40.33,40.33,40.29,40.29,13200.0,35.2515,35.2515,35.2166,35.2166,13200.0
2014-01-14 13:50:00,40.3,40.34,40.3,40.34,13600.0,35.2253,35.2603,35.2253,35.2603,13600.0
2014-01-14 13:55:00,40.33,40.33,40.29,40.29,11000.0,35.2515,35.2515,35.2166,35.2166,11000.0
2014-01-14 14:00:00,40.3,40.31,40.26,40.3,18300.0,35.2253,35.2341,35.1904,35.2253,18300.0
2014-01-14 14:05:00,40.31,40.33,40.3,40.32,6900.0,35.2341,35.2515,35.2253,35.2428,6900.0
2014-01-14 14:10:00,40.34,40.38,40.32,40.36,13600.0,35.2603,35.2952,35.2428,35.2778,13600.0
2014-01-14 14:15:00,40.36,40.38,40.34,40.37,22000.0,35.2778,35.2952,35.2603,35.2865,22000.0
2014-01-14 14:20:00,40.37,40.37,40.34,40.36,5800.0,35.2865,35.2865,35.2603,35.2778,5800.0
2014-01-14 14:25:00,40.35,40.39,40.35,40.39,5300.0,35.269,35.304,35.269,35.304,5300.0
2014-01-14 14:30:00,40.39,40.4,40.37,40.39,18900.0,35.304,35.3127,35.2865,35.304,18900.0
2014-01-14 14:35:00,40.39,40.42,40.38,40.42,5600.0,35.304,35.3302,35.2952,35.3302,5600.0
2014-01-14 14:40:00,40.42,40.42,40.37,40.38,12700.0,35.3302,35.3302,35.2865,35.2952,12700.0
2014-01-14 14:45:00,40.37,40.39,40.36,40.38,9700.0,35.2865,35.304,35.2778,35.2952,9700.0
2014-01-14 14:50:00,40.39,40.39,40.37,40.37,8900.0,35.304,35.304,35.2865,35.2865,8900.0
2014-01-14 14:55:00,40.36,40.37,40.31,40.35,17500.0,35.2778,35.2865,35.2341,35.269,17500.0
2014-01-14 15:00:00,40.34,40.37,40.34,40.37,14800.0,35.2603,35.2865,35.2603,35.2865,14800.0
2014-01-14 15:05:00,40.37,40.37,40.34,40.35,11400.0,35.2865,35.2865,35.2603,35.269,11400.0
2014-01-14 15:10:00,40.35,40.38,40.34,40.37,6700.0,35.269,35.2952,35.2603,35.2865,6700.0
2014-01-14 15:15:00,40.37,40.41,40.35,40.4,19400.0,35.2865,35.3215,35.269,35.3127,19400.0
2014-01-14 15:20:00,40.4,40.4,40.38,40.4,12600.0,35.3127,35.3127,35.2952,35.3127,12600.0
2014-01-14 15:25:00,40.4,40.4,40.36,40.38,21000.0,35.3127,35.3127,35.2778,35.2952,21000.0
2014-01-14 15:30:00,40.38,40.39,40.36,40.37,18500.0,35.2952,35.304,35.2778,35.2865,18500.0
2014-01-14 15:35:00,40.36,40.37,40.34,40.37,21600.0,35.2778,35.2865,35.2603,35.2865,21600.0
2014-01-14 15:40:00,40.36,40.37,40.32,40.32,33100.0,35.2778,35.2865,35.2428,35.2428,33100.0
2014-01-14 15:45:00,40.32,40.32,40.26,40.27,172100.0,35.2428,35.2428,35.1904,35.1991,172100.0
2014-01-14 15:50:00,40.27,40.29,40.26,40.29,93400.0,35.1991,35.2166,35.1904,35.2166,93400.0
2014-01-14 15:55:00,40.28,40.3,40.28,40.29,117400.0,35.2078,35.2253,35.2078,35.2166,117400.0
2014-01-15 09:30:00,40.85,41.13,40.61,40.7,220800.0,35.7061,35.9508,35.4963,35.5749,220800.0
2014-01-15 09:35:00,40.72,40.72,40.47,40.49,46100.0,35.5924,35.5924,35.3739,35.3914,46100.0
2014-01-15 09:40:00,40.47,40.54,40.42,40.42,61900.0,35.3739,35.4351,35.3302,35.3302,61900.0
2014-01-15 09:45:00,40.44,40.54,40.42,40.44,49400.0,35.3477,35.4351,35.3302,35.3477,49400.0
2014-01-15 09:50:00,40.44,40.5,40.42,40.49,34400.0,35.3477,35.4001,35.3302,35.3914,34400.0
2014-01-15 09:55:00,40.49,40.49,40.39,40.4,35500.0,35.3914,35.3914,35.304,35.3127,35500.0
2014-01-15 10:00:00,40.41,40.49,40.37,40.47,38700.0,35.3215,35.3914,35.2865,35.3739,38700.0
2014-01-15 10:05:00,40.48,40.51,40.46,40.5,85500.0,35.3827,35.4089,35.3652,35.4001,85500.0
2014-01-15 10:10:00,40.48,40.53,40.48,40.52,286200.0,35.3827,35.4264,35.3827,35.4176,286200.0
2014-01-15 10:15:00,40.52,40.55,40.49,40.53,50300.0,35.4176,35.4438,35.3914,35.4264,50300.0
2014-01-15 10:20:00,40.53,40.56,40.44,40.44,33900.0,35.4264,35.4526,35.3477,35.3477,33900.0
2014-01-15 10:25:00,40.44,40.46,40.41,40.44,44600.0,35.3477,35.3652,35.3215,35.3477,44600.0
2014-01-15 10:30:00,40.44,40.45,40.4,40.42,14600.0,35.3477,35.3564,35.3127,35.3302,14600.0
2014-01-15 10:35:00,40.41,40.42,40.36,40.38,13400.0,35.3215,35.3302,35.2778,35.2952,13400.0
2014-01-15 10:40:00,40.36,40.39,40.36,40.37,12300.0,35.2778,35.304,35.2778,35.2865,12300.0
2014-01-15 10:45:00,40.37,40.37,40.33,40.35,12700.0,35.2865,35.2865,35.2515,35.269,12700.0
2014-01-15 10:50:00,40.34,40.36,40.32,40.32,10200.0,35.2603,35.2778,35.2428,35.2428,10200.0
2014-01-15 10:55:00,40.31,40.32,40.29,40.3,15300.0,35.2341,35.2428,35.2166,35.2253,15300.0
2014-01-15 11:00:00,40.3,40.33,40.3,40.33,10600.0,35.2253,35.2515,35.2253,35.2515,10600.0
2014-01-15 11:05:00,40.33,40.38,40.33,40.37,35900.0,35.2515,35.2952,35.2515,35.2865,35900.0
2014-01-15 11:10:00,40.37,40.39,40.36,40.37,18300.0,35.2865,35.304,35.2778,35.2865,18300.0
2014-01-15 11:15:00,40.38,40.4,40.35,40.36,15200.0,35.2952,35.3127,35.269,35.2778,15200.0
2014-01-15 11:20:00,40.36,40.36,40.33,40.34,10400.0,35.2778,35.2778,35.2515,35.2603,10400.0
2014-01-15 11:25:00,40.33,40.33,40.27,40.28,21900.0,35.2515,35.2515,35.1991,35.2078,21900.0
2014-01-15 11:30:00,40.28,40.32,40.28,40.31,20600.0,35.2078,35.2428,35.2078,35.2341,20600.0
2014-01-15 11:35:00,40.31,40.33,40.28,40.32,39700.0,35.2341,35.2515,35.2078,35.2428,39700.0
2014-01-15 11:40:00,40.32,40.33,40.3,40.33,39900.0,35.2428,35.2515,35.2253,35.2515,39900.0
2014-01-15 11:45:00,40.33,40.34,40.32,40.33,13400.0,35.2515,35.2603,35.2428,35.2515,13400.0
2014-01-15 11:50:00,40.32,40.35,40.32,40.34,12900.0,35.2428,35.269,35.2428,35.2603,12900.0
2014-01-15 11:55:00,40.33,40.37,40.33,40.37,24100.0,35.2515,35.2865,35.2515,35.2865,24100.0
2014-01-15 12:00:00,40.37,40.39,40.36,40.37,12200.0,35.2865,35.304,35.2778,35.2865,12200.0
2014-01-15 12:05:00,40.37,40.38,40.32,40.38,22100.0,35.2865,35.2952,35.2428,35.2952,22100.0
2014-01-15 12:10:00,40.38,40.39,40.34,40.38,24500.0,35.2952,35.304,35.2603,35.2952,24500.0
2014-01-15 12:15:00,40.37,40.37,40.33,40.36,16700.0,35.2865,35.2865,35.2515,35.2778,16700.0
2014-01-15 12:20:00,40.36,40.36,40.32,40.35,35300.0,35.2778,35.2778,35.2428,35.269,35300.0
2014-01-15 12:25:00,40.35,40.35,40.28,40.3,31800.0,35.269,35.269,35.2078,35.2253,31800.0
2014-01-15 12:30:00,40.3,40.35,40.3,40.33,37700.0,35.2253,35.269,35.2253,35.2515,37700.0
2014-01-15 12:35:00,40.33,40.33,40.29,40.29,34700.0,35.2515,35.2515,35.2166,35.2166,34700.0
2014-01-15 12:40:00,40.3,40.32,40.29,40.32,44600.0,35.2253,35.2428,35.2166,35.2428,44600.0
2014-01-15 12:45:00,40.33,40.36,40.33,40.36,15600.0,35.2515,35.2778,35.2515,35.2778,15600.0
2014-01-15 12:50:00,40.36,40.37,40.34,40.36,18600.0,35.2778,35.2865,35.2603,35.2778,18600.0
2014-01-15 12:55:00,40.36,40.38,40.35,40.37,20000.0,35.2778,35.2952,35.269,35.2865,20000.0
2014-01-15 13:00:00,40.37,40.41,40.37,40.4,25400.0,35.2865,35.3215,35.2865,35.3127,25400.0
2014-01-15 13:05:00,40.4,40.4,40.34,40.37,28800.0,35.3127,35.3127,35.2603,35.2865,28800.0
2014-01-15 13:10:00,40.37,40.38,40.36,40.38,12500.0,35.2865,35.2952,35.2778,35.2952,12500.0
2014-01-15 13:15:00,40.38,40.41,40.37,40.4,30900.0,35.2952,35.3215,35.2865,35.3127,30900.0
2014-01-15 13:20:00,40.4,40.41,40.37,40.37,20900.0,35.3127,35.3215,35.2865,35.2865,20900.0
2014-01-15 13:25:00,40.36,40.38,40.33,40.38,21200.0,35.2778,35.2952,35.2515,35.2952,21200.0
2014-01-15 13:30:00,40.38,40.39,40.34,40.37,20500.0,35.2952,35.304,35.2603,35.2865,20500.0
2014-01-15 13:35:00,40.37,40.41,40.35,40.36,22800.0,35.2865,35.3215,35.269,35.2778,22800.0
2014-01-15 13:40:00,40.35,40.4,40.34,40.39,46900.0,35.269,35.3127,35.2603,35.304,46900.0
2014-01-15 13:45:00,40.39,40.39,40.36,40.36,7000.0,35.304,35.304,35.2778,35.2778,7000.0
2014-01-15 13:50:00,40.37,40.42,40.37,40.4,31100.0,35.2865,35.3302,35.2865,35.3127,31100.0
2014-01-15 13:55:00,40.4,40.41,40.39,40.39,11200.0,35.3127,35.3215,35.304,35.304,11200.0
2014-01-15 14:00:00,40.4,40.42,40.36,40.41,11200.0,35.3127,35.3302,35.2778,35.3215,11200.0
2014-01-15 14:05:00,40.41,40.45,40.4,40.45,35600.0,35.3215,35.3564,35.3127,35.3564,35600.0
2014-01-15 14:10:00,40.45,40.5,40.44,40.47,34400.0,35.3564,35.4001,35.3477,35.3739,34400.0
2014-01-15 14:15:00,40.47,40.54,40.47,40.53,27600.0,35.3739,35.4351,35.3739,35.4264,27600.0
2014-01-15 14:20:00,40.53,40.54,40.5,40.51,281200.0,35.4264,35.4351,35.4001,35.4089,281200.0
2014-01-15 14:25:00,40.51,40.52,40.48,40.48,6300.0,35.4089,35.4176,35.3827,35.3827,6300.0
2014-01-15 14:30:00,40.48,40.5,40.48,40.49,9100.0,35.3827,35.4001,35.3827,35.3914,9100.0
2014-01-15 14:35:00,40.49,40.5,40.43,40.43,18600.0,35.3914,35.4001,35.3389,35.3389,18600.0
2014-01-15 14:40:00,40.44,40.47,40.42,40.46,19400.0,35.3477,35.3739,35.3302,35.3652,19400.0
2014-01-15 14:45:00,40.47,40.5,40.47,40.5,11900.0,35.3739,35.4001,35.3739,35.4001,11900.0
2014-01-15 14:50:00,40.5,40.51,40.48,40.49,24300.0,35.4001,35.4089,35.3827,35.3914,24300.0
2014-01-15 14:55:00,40.5,40.5,40.49,40.5,13200.0,35.4001,35.4001,35.3914,35.4001,13200.0
2014-01-15 15:00:00,40.5,40.5,40.46,40.48,20000.0,35.4001,35.4001,35.3652,35.3827,20000.0
2014-01-15 15:05:00,40.47,40.51,40.47,40.51,39800.0,35.3739,35.4089,35.3739,35.4089,39800.0
2014-01-15 15:10:00,40.5,40.52,40.5,40.5,19700.0,35.4001,35.4176,35.4001,35.4001,19700.0
2014-01-15 15:15:00,40.51,40.51,40.48,40.48,37000.0,35.4089,35.4089,35.3827,35.3827,37000.0
2014-01-15 15:20:00,40.48,40.49,40.45,40.47,45100.0,35.3827,35.3914,35.3564,35.3739,45100.0
2014-01-15 15:25:00,40.47,40.5,40.46,40.49,65200.0,35.3739,35.4001,35.3652,35.3914,65200.0
2014-01-15 15:30:00,40.48,40.51,40.48,40.51,38200.0,35.3827,35.4089,35.3827,35.4089,38200.0
2014-01-15 15:35:00,40.51,40.51,40.5,40.5,41100.0,35.4089,35.4089,35.4001,35.4001,41100.0
2014-01-15 15:40:00,40.51,40.51,40.48,40.48,78500.0,35.4089,35.4089,35.3827,35.3827,78500.0
2014-01-15 15:45:00,40.49,40.52,40.48,40.52,154400.0,35.3914,35.4176,35.3827,35.4176,154400.0
2014-01-15 15:50:00,40.52,40.52,40.48,40.48,121900.0,35.4176,35.4176,35.3827,35.3827,121900.0
2014-01-15 15:55:00,40.49,40.53,40.48,40.52,270900.0,35.3914,35.4264,35.3827,35.4176,270900.0
2014-01-16 09:30:00,40.48,40.5,40.4,40.47,45600.0,35.3827,35.4001,35.3127,35.3739,45600.0
2014-01-16 09:35:00,40.47,40.6,40.47,40.6,24900.0,35.3739,35.4875,35.3739,35.4875,24900.0
2014-01-16 09:40:00,40.61,40.66,40.49,40.49,22600.0,35.4963,35.54,35.3914,35.3914,22600.0
2014-01-16 09:45:00,40.48,40.54,40.46,40.5,29400.0,35.3827,35.4351,35.3652,35.4001,29400.0
2014-01-16 09:50:00,40.5,40.54,40.5,40.54,13800.0,35.4001,35.4351,35.4001,35.4351,13800.0
2014-01-16 09:55:00,40.54,40.57,40.46,40.57,41500.0,35.4351,35.4613,35.3652,35.4613,41500.0
2014-01-16 10:00:00,40.58,40.65,40.55,40.55,47100.0,35.4701,35.5312,35.4438,35.4438,47100.0
2014-01-16 10:05:00,40.55,40.59,40.52,40.54,43600.0,35.4438,35.4788,35.4176,35.4351,43600.0
2014-01-16 10:10:00,40.54,40.54,40.41,40.45,14800.0,35.4351,35.4351,35.3215,35.3564,14800.0
2014-01-16 10:15:00,40.46,40.46,40.41,40.44,13900.0,35.3652,35.3652,35.3215,35.3477,13900.0
2014-01-16 10:20:00,40.44,40.45,40.38,40.38,14600.0,35.3477,35.3564,35.2952,35.2952,14600.0
2014-01-16 10:25:00,40.37,40.42,40.36,40.4,14100.0,35.2865,35.3302,35.2778,35.3127,14100.0
2014-01-16 10:30:00,40.39,40.4,40.32,40.32,21200.0,35.304,35.3127,35.2428,35.2428,21200.0
2014-01-16 10:35:00,40.32,40.34,40.32,40.32,10800.0,35.2428,35.2603,35.2428,35.2428,10800.0
2014-01-16 10:40:00,40.32,40.37,40.32,40.36,19200.0,35.2428,35.2865,35.2428,35.2778,19200.0
2014-01-16 10:45:00,40.35,40.39,40.34,40.39,27500.0,35.269,35.304,35.2603,35.304,27500.0
2014-01-16 10:50:00,40.39,40.39,40.35,40.39,20300.0,35.304,35.304,35.269,35.304,20300.0
2014-01-16 10:55:00,40.39,40.42,40.37,40.42,21400.0,35.304,35.3302,35.2865,35.3302,21400.0
2014-01-16 11:00:00,40.42,40.49,40.42,40.48,22300.0,35.3302,35.3914,35.3302,35.3827,22300.0
2014-01-16 11:05:00,40.48,40.5,40.46,40.5,25000.0,35.3827,35.4001,35.3652,35.4001,25000.0
2014-01-16 11:10:00,40.51,40.52,40.46,40.48,25100.0,35.4089,35.4176,35.3652,35.3827,25100.0
2014-01-16 11:15:00,40.48,40.49,40.42,40.49,43800.0,35.3827,35.3914,35.3302,35.3914,43800.0
2014-01-16 11:20:00,40.48,40.52,40.48,40.51,15200.0,35.3827,35.4176,35.3827,35.4089,15200.0
2014-01-16 11:25:00,40.52,40.55,40.51,40.55,43100.0,35.4176,35.4438,35.4089,35.4438,43100.0
2014-01-16 11:30:00,40.56,40.57,40.55,40.56,20300.0,35.4526,35.4613,35.4438,35.4526,20300.0
2014-01-16 11:35:00,40.55,40.57,40.52,40.53,25200.0,35.4438,35.4613,35.4176,35.4264,25200.0
2014-01-16 11:40:00,40.53,40.54,40.5,40.52,12100.0,35.4264,35.4351,35.4001,35.4176,12100.0
2014-01-16 11:45:00,40.53,40.57,40.51,40.51,15800.0,35.4264,35.4613,35.4089,35.4089,15800.0
2014-01-16 11:50:00,40.51,40.52,40.49,40.5,9500.0,35.4089,35.4176,35.3914,35.4001,9500.0
2014-01-16 11:55:00,40.5,40.55,40.5,40.53,17600.0,35.4001,35.4438,35.4001,35.4264,17600.0
2014-01-16 12:00:00,40.52,40.53,40.52,40.53,1600.0,35.4176,35.4264,35.4176,35.4264,1600.0
2014-01-16 12:05:00,40.52,40.53,40.48,40.49,11500.0,35.4176,35.4264,35.3827,35.3914,11500.0
2014-01-16 12:10:00,40.48,40.5,40.41,40.45,44500.0,35.3827,35.4001,35.3215,35.3564,44500.0
2014-01-16 12:15:00,40.45,40.47,40.41,40.42,19500.0,35.3564,35.3739,35.3215,35.3302,19500.0
2014-01-16 12:20:00,40.41,40.42,40.37,40.39,33600.0,35.3215,35.3302,35.2865,35.304,33600.0
2014-01-16 12:25:00,40.39,40.5,40.37,40.49,50900.0,35.304,35.4001,35.2865,35.3914,50900.0
2014-01-16 12:30:00,40.49,40.49,40.44,40.45,10300.0,35.3914,35.3914,35.3477,35.3564,10300.0
2014-01-16 12:35:00,40.44,40.45,40.43,40.43,12400.0,35.3477,35.3564,35.3389,35.3389,12400.0
2014-01-16 12:40:00,40.43,40.46,40.43,40.46,12000.0,35.3389,35.3652,35.3389,35.3652,12000.0
2014-01-16 12:45:00,40.46,40.48,40.43,40.43,25000.0,35.3652,35.3827,35.3389,35.3389,25000.0
2014-01-16 12:50:00,40.44,40.47,40.42,40.43,14000.0,35.3477,35.3739,35.3302,35.3389,14000.0
2014-01-16 12:55:00,40.44,40.44,40.42,40.43,20400.0,35.3477,35.3477,35.3302,35.3389,20400.0
2014-01-16 13:00:00,40.44,40.47,40.44,40.46,9300.0,35.3477,35.3739,35.3477,35.3652,9300.0
2014-01-16 13:05:00,40.46,40.5,40.45,40.5,9600.0,35.3652,35.4001,35.3564,35.4001,9600.0
2014-01-16 13:10:00,40.5,40.53,40.49,40.5,26200.0,35.4001,35.4264,35.3914,35.4001,26200.0
2014-01-16 13:15:00,40.5,40.52,40.49,40.51,30600.0,35.4001,35.4176,35.3914,35.4089,30600.0
2014-01-16 13:20:00,40.52,40.56,40.5,40.51,29900.0,35.4176,35.4526,35.4001,35.4089,29900.0
2014-01-16 13:25:00,40.51,40.6,40.51,40.6,57900.0,35.4089,35.4875,35.4089,35.4875,57900.0
2014-01-16 13:30:00,40.61,40.61,40.57,40.59,23300.0,35.4963,35.4963,35.4613,35.4788,23300.0
2014-01-16 13:35:00,40.59,40.67,40.59,40.66,16100.0,35.4788,35.5487,35.4788,35.54,16100.0
2014-01-16 13:40:00,40.66,40.67,40.62,40.65,20400.0,35.54,35.5487,35.505,35.5312,20400.0
2014-01-16 13:45:00,40.66,40.67,40.6,40.63,19500.0,35.54,35.5487,35.4875,35.5138,19500.0
2014-01-16 13:50:00,40.63,40.66,40.61,40.65,40900.0,35.5138,35.54,35.4963,35.5312,40900.0
2014-01-16 13:55:00,40.65,40.68,40.65,40.68,10100.0,35.5312,35.5575,35.5312,35.5575,10100.0
2014-01-16 14:00:00,40.68,40.68,40.64,40.64,14800.0,35.5575,35.5575,35.5225,35.5225,14800.0
2014-01-16 14:05:00,40.64,40.65,40.61,40.62,11700.0,35.5225,35.5312,35.4963,35.505,11700.0
2014-01-16 14:10:00,40.63,40.68,40.62,40.68,14400.0,35.5138,35.5575,35.505,35.5575,14400.0
2014-01-16 14:15:00,40.68,40.69,40.62,40.62,17700.0,35.5575,35.5662,35.505,35.505,17700.0
2014-01-16 14:20:00,40.62,40.66,40.61,40.62,29600.0,35.505,35.54,35.4963,35.505,29600.0
2014-01-16 14:25:00,40.62,40.64,40.58,40.61,26300.0,35.505,35.5225,35.4701,35.4963,26300.0
2014-01-16 14:30:00,40.61,40.63,40.61,40.63,13500.0,35.4963,35.5138,35.4963,35.5138,13500.0
2014-01-16 14:35:00,40.63,40.63,40.6,40.61,25400.0,35.5138,35.5138,35.4875,35.4963,25400.0
2014-01-16 14:40:00,40.61,40.62,40.58,40.62,28500.0,35.4963,35.505,35.4701,35.505,28500.0
2014-01-16 14:45:00,40.62,40.63,40.61,40.61,12200.0,35.505,35.5138,35.4963,35.4963,12200.0
2014-01-16 14:50:00,40.62,40.63,40.59,40.59,15200.0,35.505,35.5138,35.4788,35.4788,15200.0
2014-01-16 14:55:00,40.59,40.62,40.58,40.62,17200.0,35.4788,35.505,35.4701,35.505,17200.0
2014-01-16 15:00:00,40.62,40.62,40.55,40.55,25400.0,35.505,35.505,35.4438,35.4438,25400.0
2014-01-16 15:05:00,40.56,40.62,40.56,40.59,20500.0,35.4526,35.505,35.4526,35.4788,20500.0
2014-01-16 15:10:00,40.59,40.63,40.59,40.63,13600.0,35.4788,35.5138,35.4788,35.5138,13600.0
2014-01-16 15:15:00,40.63,40.63,40.56,40.56,32700.0,35.5138,35.5138,35.4526,35.4526,32700.0
2014-01-16 15:20:00,40.56,40.58,40.55,40.55,32200.0,35.4526,35.4701,35.4438,35.4438,32200.0
2014-01-16 15:25:00,40.55,40.59,40.54,40.59,22600.0,35.4438,35.4788,35.4351,35.4788,22600.0
2014-01-16 15:30:00,40.59,40.6,40.57,40.57,35500.0,35.4788,35.4875,35.4613,35.4613,35500.0
2014-01-16 15:35:00,40.58,40.62,40.58,40.59,40000.0,35.4701,35.505,35.4701,35.4788,40000.0
2014-01-16 15:40:00,40.59,40.62,40.56,40.56,76200.0,35.4788,35.505,35.4526,35.4526,76200.0
2014-01-16 15:45:00,40.57,40.58,40.54,40.55,77300.0,35.4613,35.4701,35.4351,35.4438,77300.0
2014-01-16 15:50:00,40.55,40.61,40.55,40.61,56400.0,35.4438,35.4963,35.4438,35.4963,56400.0
2014-01-16 15:55:00,40.6,40.66,40.6,40.66,117000.0,35.4875,35.54,35.4875,35.54,117000.0
2014-01-17 09:30:00,40.67,40.71,40.52,40.64,244500.0,35.5487,35.5837,35.4176,35.5225,244500.0
2014-01-17 09:35:00,40.66,40.67,40.48,40.5,13800.0,35.54,35.5487,35.3827,35.4001,13800.0
2014-01-17 09:40:00,40.5,40.6,40.48,40.51,14500.0,35.4001,35.4875,35.3827,35.4089,14500.0
2014-01-17 09:45:00,40.5,40.5,40.43,40.45,18900.0,35.4001,35.4001,35.3389,35.3564,18900.0
2014-01-17 09:50:00,40.45,40.5,40.44,40.5,12400.0,35.3564,35.4001,35.3477,35.4001,12400.0
2014-01-17 09:55:00,40.5,40.54,40.4,40.47,11800.0,35.4001,35.4351,35.3127,35.3739,11800.0
2014-01-17 10:00:00,40.48,40.54,40.45,40.52,18500.0,35.3827,35.4351,35.3564,35.4176,18500.0
2014-01-17 10:05:00,40.53,40.56,40.49,40.49,10500.0,35.4264,35.4526,35.3914,35.3914,10500.0
2014-01-17 10:10:00,40.49,40.56,40.49,40.51,19100.0,35.3914,35.4526,35.3914,35.4089,19100.0
2014-01-17 10:15:00,40.5,40.52,40.49,40.5,10600.0,35.4001,35.4176,35.3914,35.4001,10600.0
2014-01-17 10:20:00,40.5,40.51,40.48,40.49,12600.0,35.4001,35.4089,35.3827,35.3914,12600.0
2014-01-17 10:25:00,40.49,40.52,40.45,40.47,24800.0,35.3914,35.4176,35.3564,35.3739,24800.0
2014-01-17 10:30:00,40.47,40.53,40.47,40.51,8900.0,35.3739,35.4264,35.3739,35.4089,8900.0
2014-01-17 10:35:00,40.51,40.53,40.49,40.53,12400.0,35.4089,35.4264,35.3914,35.4264,12400.0
2014-01-17 10:40:00,40.52,40.53,40.49,40.52,16700.0,35.4176,35.4264,35.3914,35.4176,16700.0
2014-01-17 10:45:00,40.51,40.51,40.47,40.5,13300.0,35.4089,35.4089,35.3739,35.4001,13300.0
2014-01-17 10:50:00,40.5,40.54,40.49,40.52,16700.0,35.4001,35.4351,35.3914,35.4176,16700.0
2014-01-17 10:55:00,40.52,40.58,40.48,40.57,32400.0,35.4176,35.4701,35.3827,35.4613,32400.0
2014-01-17 11:00:00,40.57,40.62,40.57,40.62,13000.0,35.4613,35.505,35.4613,35.505,13000.0
2014-01-17 11:05:00,40.61,40.64,40.59,40.61,24900.0,35.4963,35.5225,35.4788,35.4963,24900.0
2014-01-17 11:10:00,40.61,40.61,40.57,40.59,19800.0,35.4963,35.4963,35.4613,35.4788,19800.0
2014-01-17 11:15:00,40.59,40.59,40.57,40.58,8300.0,35.4788,35.4788,35.4613,35.4701,8300.0
2014-01-17 11:20:00,40.58,40.62,40.58,40.61,26100.0,35.4701,35.505,35.4701,35.4963,26100.0
2014-01-17 11:25:00,40.61,40.68,40.61,40.67,26200.0,35.4963,35.5575,35.4963,35.5487,26200.0
2014-01-17 11:30:00,40.67,40.73,40.67,40.7,23600.0,35.5487,35.6012,35.5487,35.5749,23600.0
2014-01-17 11:35:00,40.7,40.71,40.68,40.7,32000.0,35.5749,35.5837,35.5575,35.5749,32000.0
2014-01-17 11:40:00,40.7,40.71,40.67,40.7,23400.0,35.5749,35.5837,35.5487,35.5749,23400.0
2014-01-17 11:45:00,40.71,40.71,40.67,40.68,17400.0,35.5837,35.5837,35.5487,35.5575,17400.0
2014-01-17 11:50:00,40.68,40.7,40.64,40.66,25400.0,35.5575,35.5749,35.5225,35.54,25400.0
2014-01-17 11:55:00,40.65,40.69,40.65,40.69,12000.0,35.5312,35.5662,35.5312,35.5662,12000.0
2014-01-17 12:00:00,40.69,40.71,40.69,40.7,11500.0,35.5662,35.5837,35.5662,35.5749,11500.0
2014-01-17 12:05:00,40.7,40.7,40.69,40.69,4300.0,35.5749,35.5749,35.5662,35.5662,4300.0
2014-01-17 12:10:00,40.7,40.72,40.69,40.72,13300.0,35.5749,35.5924,35.5662,35.5924,13300.0
2014-01-17 12:15:00,40.72,40.73,40.69,40.69,12300.0,35.5924,35.6012,35.5662,35.5662,12300.0
2014-01-17 12:20:00,40.7,40.7,40.68,40.7,13600.0,35.5749,35.5749,35.5575,35.5749,13600.0
2014-01-17 12:25:00,40.7,40.71,40.7,40.71,5000.0,35.5749,35.5837,35.5749,35.5837,5000.0
2014-01-17 12:30:00,40.71,40.74,40.7,40.72,12000.0,35.5837,35.6099,35.5749,35.5924,12000.0
2014-01-17 12:35:00,40.73,40.74,40.72,40.73,30300.0,35.6012,35.6099,35.5924,35.6012,30300.0
2014-01-17 12:40:00,40.73,40.74,40.72,40.73,15300.0,35.6012,35.6099,35.5924,35.6012,15300.0
2014-01-17 12:45:00,40.73,40.79,40.73,40.78,13900.0,35.6012,35.6536,35.6012,35.6449,13900.0
2014-01-17 12:50:00,40.78,40.78,40.75,40.76,3900.0,35.6449,35.6449,35.6187,35.6274,3900.0
2014-01-17 12:55:00,40.76,40.76,40.75,40.76,11300.0,35.6274,35.6274,35.6187,35.6274,11300.0
2014-01-17 13:00:00,40.76,40.76,40.73,40.75,12200.0,35.6274,35.6274,35.6012,35.6187,12200.0
2014-01-17 13:05:00,40.74,40.75,40.71,40.72,6700.0,35.6099,35.6187,35.5837,35.5924,6700.0
2014-01-17 13:10:00,40.71,40.71,40.68,40.68,4200.0,35.5837,35.5837,35.5575,35.5575,4200.0
2014-01-17 13:15:00,40.67,40.67,40.65,40.67,7600.0,35.5487,35.5487,35.5312,35.5487,7600.0
2014-01-17 13:20:00,40.67,40.67,40.64,40.65,6100.0,35.5487,35.5487,35.5225,35.5312,6100.0
2014-01-17 13:25:00,40.65,40.68,40.64,40.66,18500.0,35.5312,35.5575,35.5225,35.54,18500.0
2014-01-17 13:30:00,40.67,40.67,40.61,40.64,32000.0,35.5487,35.5487,35.4963,35.5225,32000.0
2014-01-17 13:35:00,40.63,40.66,40.62,40.66,11400.0,35.5138,35.54,35.505,35.54,11400.0
2014-01-17 13:40:00,40.65,40.65,40.62,40.63,36600.0,35.5312,35.5312,35.505,35.5138,36600.0
2014-01-17 13:45:00,40.63,40.63,40.61,40.62,24800.0,35.5138,35.5138,35.4963,35.505,24800.0
2014-01-17 13:50:00,40.62,40.63,40.61,40.63,15500.0,35.505,35.5138,35.4963,35.5138,15500.0
2014-01-17 13:55:00,40.63,40.66,40.62,40.66,35700.0,35.5138,35.54,35.505,35.54,35700.0
2014-01-17 14:00:00,40.66,40.68,40.66,40.67,18200.0,35.54,35.5575,35.54,35.5487,18200.0
2014-01-17 14:05:00,40.67,40.69,40.66,40.68,15400.0,35.5487,35.5662,35.54,35.5575,15400.0
2014-01-17 14:10:00,40.68,40.72,40.66,40.71,37200.0,35.5575,35.5924,35.54,35.5837,37200.0
2014-01-17 14:15:00,40.7,40.7,40.69,40.7,19200.0,35.5749,35.5749,35.5662,35.5749,19200.0
2014-01-17 14:20:00,40.7,40.7,40.66,40.66,12200.0,35.5749,35.5749,35.54,35.54,12200.0
2014-01-17 14:25:00,40.67,40.72,40.67,40.71,28100.0,35.5487,35.5924,35.5487,35.5837,28100.0
2014-01-17 14:30:00,40.71,40.71,40.69,40.71,21800.0,35.5837,35.5837,35.5662,35.5837,21800.0
2014-01-17 14:35:00,40.7,40.71,40.7,40.71,13000.0,35.5749,35.5837,35.5749,35.5837,13000.0
2014-01-17 14:40:00,40.71,40.72,40.7,40.7,25800.0,35.5837,35.5924,35.5749,35.5749,25800.0
2014-01-17 14:45:00,40.7,40.72,40.7,40.71,33900.0,35.5749,35.5924,35.5749,35.5837,33900.0
2014-01-17 14:50:00,40.71,40.75,40.7,40.72,30000.0,35.5837,35.6187,35.5749,35.5924,30000.0
2014-01-17 14:55:00,40.73,40.76,40.7,40.7,165100.0,35.6012,35.6274,35.5749,35.5749,165100.0
2014-01-17 15:00:00,40.71,40.72,40.69,40.71,22700.0,35.5837,35.5924,35.5662,35.5837,22700.0
2014-01-17 15:05:00,40.72,40.72,40.67,40.68,31400.0,35.5924,35.5924,35.5487,35.5575,31400.0
2014-01-17 15:10:00,40.68,40.69,40.66,40.69,9900.0,35.5575,35.5662,35.54,35.5662,9900.0
2014-01-17 15:15:00,40.68,40.68,40.67,40.67,8800.0,35.5575,35.5575,35.5487,35.5487,8800.0
2014-01-17 15:20:00,40.67,40.69,40.66,40.68,26100.0,35.5487,35.5662,35.54,35.5575,26100.0
2014-01-17 15:25:00,40.69,40.71,40.68,40.69,42700.0,35.5662,35.5837,35.5575,35.5662,42700.0
2014-01-17 15:30:00,40.67,40.73,40.66,40.68,107600.0,35.5487,35.6012,35.54,35.5575,107600.0
2014-01-17 15:35:00,40.68,40.71,40.67,40.68,37600.0,35.5575,35.5837,35.5487,35.5575,37600.0
2014-01-17 15:40:00,40.67,40.69,40.64,40.66,41300.0,35.5487,35.5662,35.5225,35.54,41300.0
2014-01-17 15:45:00,40.65,40.7,40.65,40.68,51000.0,35.5312,35.5749,35.5312,35.5575,51000.0
2014-01-17 15:50:00,40.68,40.71,40.65,40.68,123500.0,35.5575,35.5837,35.5312,35.5575,123500.0
2014-01-17 15:55:00,40.68,40.69,40.65,40.68,147700.0,35.5575,35.5662,35.5312,35.5575,147700.0
2014-01-21 09:30:00,40.72,41.04,40.72,41.01,99500.0,35.5924,35.8721,35.5924,35.8459,99500.0
2014-01-21 09:35:00,41.0,41.06,40.93,40.98,41400.0,35.8372,35.8896,35.776,35.8197,41400.0
2014-01-21 09:40:00,40.98,41.01,40.96,40.96,32600.0,35.8197,35.8459,35.8022,35.8022,32600.0
2014-01-21 09:45:00,40.96,41.02,40.96,41.01,38800.0,35.8022,35.8547,35.8022,35.8459,38800.0
2014-01-21 09:50:00,41.01,41.04,40.97,40.99,31600.0,35.8459,35.8721,35.8109,35.8284,31600.0
2014-01-21 09:55:00,40.98,41.01,40.97,41.0,32600.0,35.8197,35.8459,35.8109,35.8372,32600.0
2014-01-21 10:00:00,41.01,41.02,40.96,41.02,18200.0,35.8459,35.8547,35.8022,35.8547,18200.0
2014-01-21 10:05:00,41.02,41.03,40.96,40.99,26400.0,35.8547,35.8634,35.8022,35.8284,26400.0
2014-01-21 10:10:00,40.99,41.0,40.91,40.93,46400.0,35.8284,35.8372,35.7585,35.776,46400.0
2014-01-21 10:15:00,40.92,40.93,40.87,40.91,13700.0,35.7672,35.776,35.7235,35.7585,13700.0
2014-01-21 10:20:00,40.91,40.92,40.89,40.91,12200.0,35.7585,35.7672,35.741,35.7585,12200.0
2014-01-21 10:25:00,40.9,40.95,40.89,40.92,21500.0,35.7498,35.7935,35.741,35.7672,21500.0
2014-01-21 10:30:00,40.93,40.99,40.92,40.98,28900.0,35.776,35.8284,35.7672,35.8197,28900.0
2014-01-21 10:35:00,40.98,41.02,40.98,41.01,92500.0,35.8197,35.8547,35.8197,35.8459,92500.0
2014-01-21 10:40:00,41.0,41.0,40.96,40.99,9500.0,35.8372,35.8372,35.8022,35.8284,9500.0
2014-01-21 10:45:00,40.99,40.99,40.95,40.96,10000.0,35.8284,35.8284,35.7935,35.8022,10000.0
2014-01-21 10:50:00,40.96,40.99,40.96,40.97,9500.0,35.8022,35.8284,35.8022,35.8109,9500.0
2014-01-21 10:55:00,40.98,41.0,40.95,40.98,19000.0,35.8197,35.8372,35.7935,35.8197,19000.0
2014-01-21 11:00:00,40.98,41.0,40.97,41.0,10500.0,35.8197,35.8372,35.8109,35.8372,10500.0
2014-01-21 11:05:00,40.99,41.0,40.9,40.91,26300.0,35.8284,35.8372,35.7498,35.7585,26300.0
2014-01-21 11:10:00,40.9,40.91,40.83,40.84,23800.0,35.7498,35.7585,35.6886,35.6973,23800.0
2014-01-21 11:15:00,40.84,40.85,40.82,40.83,13900.0,35.6973,35.7061,35.6798,35.6886,13900.0
2014-01-21 11:20:00,40.81,40.83,40.8,40.82,15700.0,35.6711,35.6886,35.6624,35.6798,15700.0
2014-01-21 11:25:00,40.82,40.84,40.8,40.84,14600.0,35.6798,35.6973,35.6624,35.6973,14600.0
2014-01-21 11:30:00,40.84,40.84,40.8,40.82,12700.0,35.6973,35.6973,35.6624,35.6798,12700.0
2014-01-21 11:35:00,40.83,40.86,40.81,40.86,51000.0,35.6886,35.7148,35.6711,35.7148,51000.0
2014-01-21 11:40:00,40.86,40.89,40.85,40.89,11400.0,35.7148,35.741,35.7061,35.741,11400.0
2014-01-21 11:45:00,40.88,40.92,40.86,40.89,87500.0,35.7323,35.7672,35.7148,35.741,87500.0
2014-01-21 11:50:00,40.89,40.9,40.87,40.88,15700.0,35.741,35.7498,35.7235,35.7323,15700.0
2014-01-21 11:55:00,40.89,40.9,40.88,40.9,3300.0,35.741,35.7498,35.7323,35.7498,3300.0
2014-01-21 12:00:00,40.89,40.92,40.88,40.91,8500.0,35.741,35.7672,35.7323,35.7585,8500.0
2014-01-21 12:05:00,40.91,40.91,40.87,40.9,19000.0,35.7585,35.7585,35.7235,35.7498,19000.0
2014-01-21 12:10:00,40.91,40.91,40.89,40.91,14800.0,35.7585,35.7585,35.741,35.7585,14800.0
2014-01-21 12:15:00,40.9,40.93,40.9,40.91,30400.0,35.7498,35.776,35.7498,35.7585,30400.0
2014-01-21 12:20:00,40.91,40.95,40.9,40.94,20400.0,35.7585,35.7935,35.7498,35.7847,20400.0
2014-01-21 12:25:00,40.93,40.94,40.92,40.92,6100.0,35.776,35.7847,35.7672,35.7672,6100.0
2014-01-21 12:30:00,40.92,40.93,40.91,40.92,8100.0,35.7672,35.776,35.7585,35.7672,8100.0
2014-01-21 12:35:00,40.93,40.94,40.92,40.93,8700.0,35.776,35.7847,35.7672,35.776,8700.0
2014-01-21 12:40:00,40.93,40.95,40.9,40.9,16900.0,35.776,35.7935,35.7498,35.7498,16900.0
2014-01-21 12:45:00,40.92,40.92,40.89,40.91,3700.0,35.7672,35.7672,35.741,35.7585,3700.0
2014-01-21 12:50:00,40.9,40.91,40.88,40.89,10700.0,35.7498,35.7585,35.7323,35.741,10700.0
2014-01-21 12:55:00,40.89,40.91,40.88,40.89,7200.0,35.741,35.7585,35.7323,35.741,7200.0
2014-01-21 13:00:00,40.89,40.91,40.89,40.91,10000.0,35.741,35.7585,35.741,35.7585,10000.0
2014-01-21 13:05:00,40.92,40.96,40.92,40.95,11900.0,35.7672,35.8022,35.7672,35.7935,11900.0
2014-01-21 13:10:00,40.95,40.96,40.94,40.96,11000.0,35.7935,35.8022,35.7847,35.8022,11000.0
2014-01-21 13:15:00,40.95,40.99,40.95,40.98,11600.0,35.7935,35.8284,35.7935,35.8197,11600.0
2014-01-21 13:20:00,40.99,41.0,40.99,40.99,1700.0,35.8284,35.8372,35.8284,35.8284,1700.0
2014-01-21 13:25:00,40.99,41.03,40.99,41.03,10600.0,35.8284,35.8634,35.8284,35.8634,10600.0
2014-01-21 13:30:00,41.02,41.05,41.0,41.05,24300.0,35.8547,35.8809,35.8372,35.8809,24300.0
2014-01-21 13:35:00,41.05,41.05,41.03,41.03,5900.0,35.8809,35.8809,35.8634,35.8634,5900.0
2014-01-21 13:40:00,41.04,41.08,41.03,41.06,254100.0,35.8721,35.9071,35.8634,35.8896,254100.0
2014-01-21 13:45:00,41.06,41.08,41.05,41.07,13400.0,35.8896,35.9071,35.8809,35.8984,13400.0
2014-01-21 13:50:00,41.07,41.07,41.05,41.06,7500.0,35.8984,35.8984,35.8809,35.8896,7500.0
2014-01-21 13:55:00,41.06,41.08,41.06,41.08,11400.0,35.8896,35.9071,35.8896,35.9071,11400.0
2014-01-21 14:00:00,41.07,41.09,41.05,41.08,13000.0,35.8984,35.9158,35.8809,35.9071,13000.0
2014-01-21 14:05:00,41.08,41.08,41.02,41.02,17600.0,35.9071,35.9071,35.8547,35.8547,17600.0
2014-01-21 14:10:00,41.01,41.07,41.01,41.07,15300.0,35.8459,35.8984,35.8459,35.8984,15300.0
2014-01-21 14:15:00,41.07,41.09,41.06,41.07,11800.0,35.8984,35.9158,35.8896,35.8984,11800.0
2014-01-21 14:20:00,41.06,41.07,41.05,41.06,5700.0,35.8896,35.8984,35.8809,35.8896,5700.0
2014-01-21 14:25:00,41.06,41.09,41.05,41.08,7300.0,35.8896,35.9158,35.8809,35.9071,7300.0
2014-01-21 14:30:00,41.07,41.09,41.04,41.07,17800.0,35.8984,35.9158,35.8721,35.8984,17800.0
2014-01-21 14:35:00,41.07,41.1,41.07,41.1,11400.0,35.8984,35.9246,35.8984,35.9246,11400.0
2014-01-21 14:40:00,41.1,41.16,41.09,41.16,62300.0,35.9246,35.977,35.9158,35.977,62300.0
2014-01-21 14:45:00,41.16,41.17,41.14,41.15,46100.0,35.977,35.9858,35.9595,35.9683,46100.0
2014-01-21 14:50:00,41.14,41.2,41.13,41.19,61000.0,35.9595,36.012,35.9508,36.0032,61000.0
2014-01-21 14:55:00,41.19,41.21,41.17,41.21,30000.0,36.0032,36.0207,35.9858,36.0207,30000.0
2014-01-21 15:00:00,41.2,41.21,41.18,41.21,67900.0,36.012,36.0207,35.9945,36.0207,67900.0
2014-01-21 15:05:00,41.21,41.22,41.16,41.17,45100.0,36.0207,36.0295,35.977,35.9858,45100.0
2014-01-21 15:10:00,41.17,41.17,41.14,41.16,9300.0,35.9858,35.9858,35.9595,35.977,9300.0
2014-01-21 15:15:00,41.16,41.19,41.16,41.18,10800.0,35.977,36.0032,35.977,35.9945,10800.0
2014-01-21 15:20:00,41.19,41.19,41.17,41.17,13600.0,36.0032,36.0032,35.9858,35.9858,13600.0
2014-01-21 15:25:00,41.18,41.2,41.17,41.18,54000.0,35.9945,36.012,35.9858,35.9945,54000.0
2014-01-21 15:30:00,41.19,41.19,41.16,41.19,68500.0,36.0032,36.0032,35.977,36.0032,68500.0
2014-01-21 15:35:00,41.19,41.19,41.16,41.18,32900.0,36.0032,36.0032,35.977,35.9945,32900.0
2014-01-21 15:40:00,41.18,41.2,41.18,41.19,29900.0,35.9945,36.012,35.9945,36.0032,29900.0
2014-01-21 15:45:00,41.19,41.23,41.18,41.18,112800.0,36.0032,36.0382,35.9945,35.9945,112800.0
2014-01-21 15:50:00,41.18,41.23,41.18,41.23,73400.0,35.9945,36.0382,35.9945,36.0382,73400.0
2014-01-21 15:55:00,41.23,41.27,41.21,41.26,245700.0,36.0382,36.0732,36.0207,36.0644,245700.0
2014-01-22 09:30:00,41.25,41.38,41.12,41.34,77900.0,36.0557,36.1693,35.9421,36.1344,77900.0
2014-01-22 09:35:00,41.34,41.37,41.22,41.26,28500.0,36.1344,36.1606,36.0295,36.0644,28500.0
2014-01-22 09:40:00,41.25,41.34,41.25,41.27,16100.0,36.0557,36.1344,36.0557,36.0732,16100.0
2014-01-22 09:45:00,41.27,41.35,41.25,41.3,28500.0,36.0732,36.1431,36.0557,36.0994,28500.0
2014-01-22 09:50:00,41.3,41.34,41.26,41.26,23900.0,36.0994,36.1344,36.0644,36.0644,23900.0
2014-01-22 09:55:00,41.26,41.28,41.24,41.25,16400.0,36.0644,36.0819,36.047,36.0557,16400.0
2014-01-22 10:00:00,41.25,41.3,41.25,41.28,16500.0,36.0557,36.0994,36.0557,36.0819,16500.0
2014-01-22 10:05:00,41.29,41.33,41.28,41.32,23900.0,36.0907,36.1256,36.0819,36.1169,23900.0
2014-01-22 10:10:00,41.33,41.33,41.26,41.27,19100.0,36.1256,36.1256,36.0644,36.0732,19100.0
2014-01-22 10:15:00,41.27,41.28,41.26,41.28,11300.0,36.0732,36.0819,36.0644,36.0819,11300.0
2014-01-22 10:20:00,41.29,41.31,41.26,41.28,36100.0,36.0907,36.1081,36.0644,36.0819,36100.0
2014-01-22 10:25:00,41.29,41.32,41.25,41.25,45900.0,36.0907,36.1169,36.0557,36.0557,45900.0
2014-01-22 10:30:00,41.25,41.26,41.21,41.21,10800.0,36.0557,36.0644,36.0207,36.0207,10800.0
2014-01-22 10:35:00,41.21,41.25,41.18,41.2,17500.0,36.0207,36.0557,35.9945,36.012,17500.0
2014-01-22 10:40:00,41.2,41.23,41.17,41.19,19100.0,36.012,36.0382,35.9858,36.0032,19100.0
2014-01-22 10:45:00,41.19,41.19,41.15,41.15,13300.0,36.0032,36.0032,35.9683,35.9683,13300.0
2014-01-22 10:50:00,41.15,41.18,41.13,41.13,8200.0,35.9683,35.9945,35.9508,35.9508,8200.0
2014-01-22 10:55:00,41.13,41.13,41.05,41.06,31100.0,35.9508,35.9508,35.8809,35.8896,31100.0
2014-01-22 11:00:00,41.05,41.09,41.05,41.07,13700.0,35.8809,35.9158,35.8809,35.8984,13700.0
2014-01-22 11:05:00,41.07,41.09,41.07,41.07,14900.0,35.8984,35.9158,35.8984,35.8984,14900.0
2014-01-22 11:10:00,41.07,41.09,41.06,41.07,11900.0,35.8984,35.9158,35.8896,35.8984,11900.0
2014-01-22 11:15:00,41.08,41.12,41.07,41.08,22900.0,35.9071,35.9421,35.8984,35.9071,22900.0
2014-01-22 11:20:00,41.08,41.09,41.05,41.08,19000.0,35.9071,35.9158,35.8809,35.9071,19000.0
2014-01-22 11:25:00,41.08,41.1,41.07,41.08,16700.0,35.9071,35.9246,35.8984,35.9071,16700.0
2014-01-22 11:30:00,41.09,41.14,41.09,41.11,19000.0,35.9158,35.9595,35.9158,35.9333,19000.0
2014-01-22 11:35:00,41.11,41.12,41.05,41.05,77000.0,35.9333,35.9421,35.8809,35.8809,77000.0
2014-01-22 11:40:00,41.05,41.05,41.0,41.0,38100.0,35.8809,35.8809,35.8372,35.8372,38100.0
2014-01-22 11:45:00,41.0,41.01,40.96,40.98,25100.0,35.8372,35.8459,35.8022,35.8197,25100.0
2014-01-22 11:50:00,40.98,41.0,40.96,40.96,25900.0,35.8197,35.8372,35.8022,35.8022,25900.0
2014-01-22 11:55:00,40.96,40.99,40.94,40.96,20300.0,35.8022,35.8284,35.7847,35.8022,20300.0
2014-01-22 12:00:00,40.96,41.01,40.96,41.0,7100.0,35.8022,35.8459,35.8022,35.8372,7100.0
2014-01-22 12:05:00,41.02,41.05,41.0,41.03,14700.0,35.8547,35.8809,35.8372,35.8634,14700.0
2014-01-22 12:10:00,41.03,41.08,41.03,41.07,9400.0,35.8634,35.9071,35.8634,35.8984,9400.0
2014-01-22 12:15:00,41.07,41.07,41.02,41.04,146800.0,35.8984,35.8984,35.8547,35.8721,146800.0
2014-01-22 12:20:00,41.03,41.07,41.0,41.01,75700.0,35.8634,35.8984,35.8372,35.8459,75700.0
2014-01-22 12:25:00,41.01,41.03,41.0,41.02,16100.0,35.8459,35.8634,35.8372,35.8547,16100.0
2014-01-22 12:30:00,41.02,41.03,40.98,40.99,71900.0,35.8547,35.8634,35.8197,35.8284,71900.0
2014-01-22 12:35:00,40.99,41.01,40.97,40.98,19600.0,35.8284,35.8459,35.8109,35.8197,19600.0
2014-01-22 12:40:00,40.98,40.99,40.96,40.97,19200.0,35.8197,35.8284,35.8022,35.8109,19200.0
2014-01-22 12:45:00,40.97,41.0,40.97,40.98,10900.0,35.8109,35.8372,35.8109,35.8197,10900.0
2014-01-22 12:50:00,40.98,41.01,40.98,41.01,17900.0,35.8197,35.8459,35.8197,35.8459,17900.0
2014-01-22 12:55:00,41.0,41.01,40.98,41.0,28100.0,35.8372,35.8459,35.8197,35.8372,28100.0
2014-01-22 13:00:00,41.01,41.02,40.98,40.99,35900.0,35.8459,35.8547,35.8197,35.8284,35900.0
2014-01-22 13:05:00,41.0,41.02,41.0,41.01,6600.0,35.8372,35.8547,35.8372,35.8459,6600.0
2014-01-22 13:10:00,41.02,41.05,41.0,41.04,43600.0,35.8547,35.8809,35.8372,35.8721,43600.0
2014-01-22 13:15:00,41.05,41.07,41.05,41.05,15500.0,35.8809,35.8984,35.8809,35.8809,15500.0
2014-01-22 13:20:00,41.05,41.05,41.04,41.05,18000.0,35.8809,35.8809,35.8721,35.8809,18000.0
2014-01-22 13:25:00,41.05,41.05,41.02,41.04,29400.0,35.8809,35.8809,35.8547,35.8721,29400.0
2014-01-22 13:30:00,41.03,41.03,41.02,41.02,23600.0,35.8634,35.8634,35.8547,35.8547,23600.0
2014-01-22 13:35:00,41.02,41.03,41.01,41.01,49100.0,35.8547,35.8634,35.8459,35.8459,49100.0
2014-01-22 13:40:00,41.02,41.03,41.01,41.02,13000.0,35.8547,35.8634,35.8459,35.8547,13000.0
2014-01-22 13:45:00,41.03,41.05,41.01,41.01,20300.0,35.8634,35.8809,35.8459,35.8459,20300.0
2014-01-22 13:50:00,41.01,41.03,41.01,41.02,6500.0,35.8459,35.8634,35.8459,35.8547,6500.0
2014-01-22 13:55:00,41.03,41.06,41.03,41.05,20500.0,35.8634,35.8896,35.8634,35.8809,20500.0
2014-01-22 14:00:00,41.05,41.06,41.04,41.04,8500.0,35.8809,35.8896,35.8721,35.8721,8500.0
2014-01-22 14:05:00,41.04,41.07,41.04,41.05,17400.0,35.8721,35.8984,35.8721,35.8809,17400.0
2014-01-22 14:10:00,41.05,41.06,41.03,41.04,12800.0,35.8809,35.8896,35.8634,35.8721,12800.0
2014-01-22 14:15:00,41.04,41.07,41.04,41.07,20800.0,35.8721,35.8984,35.8721,35.8984,20800.0
2014-01-22 14:20:00,41.07,41.07,41.03,41.04,10200.0,35.8984,35.8984,35.8634,35.8721,10200.0
2014-01-22 14:25:00,41.04,41.04,41.03,41.04,12500.0,35.8721,35.8721,35.8634,35.8721,12500.0
2014-01-22 14:30:00,41.04,41.06,41.04,41.05,4500.0,35.8721,35.8896,35.8721,35.8809,4500.0
2014-01-22 14:35:00,41.05,41.07,41.04,41.07,12200.0,35.8809,35.8984,35.8721,35.8984,12200.0
2014-01-22 14:40:00,41.07,41.07,41.05,41.05,21400.0,35.8984,35.8984,35.8809,35.8809,21400.0
2014-01-22 14:45:00,41.05,41.06,41.04,41.05,37000.0,35.8809,35.8896,35.8721,35.8809,37000.0
2014-01-22 14:50:00,41.05,41.07,41.03,41.05,25000.0,35.8809,35.8984,35.8634,35.8809,25000.0
2014-01-22 14:55:00,41.06,41.07,41.04,41.06,13800.0,35.8896,35.8984,35.8721,35.8896,13800.0
2014-01-22 15:00:00,41.06,41.09,41.06,41.08,19700.0,35.8896,35.9158,35.8896,35.9071,19700.0
2014-01-22 15:05:00,41.09,41.11,41.08,41.1,33600.0,35.9158,35.9333,35.9071,35.9246,33600.0
2014-01-22 15:10:00,41.1,41.11,41.08,41.09,23600.0,35.9246,35.9333,35.9071,35.9158,23600.0
2014-01-22 15:15:00,41.09,41.11,41.08,41.1,22800.0,35.9158,35.9333,35.9071,35.9246,22800.0
2014-01-22 15:20:00,41.1,41.11,41.09,41.1,24700.0,35.9246,35.9333,35.9158,35.9246,24700.0
2014-01-22 15:25:00,41.1,41.11,41.09,41.09,39500.0,35.9246,35.9333,35.9158,35.9158,39500.0
2014-01-22 15:30:00,41.09,41.1,41.08,41.1,42300.0,35.9158,35.9246,35.9071,35.9246,42300.0
2014-01-22 15:35:00,41.09,41.11,41.09,41.1,20200.0,35.9158,35.9333,35.9158,35.9246,20200.0
2014-01-22 15:40:00,41.11,41.11,41.09,41.1,43800.0,35.9333,35.9333,35.9158,35.9246,43800.0
2014-01-22 15:45:00,41.11,41.16,41.11,41.15,106900.0,35.9333,35.977,35.9333,35.9683,106900.0
2014-01-22 15:50:00,41.15,41.16,41.14,41.15,107700.0,35.9683,35.977,35.9595,35.9683,107700.0
2014-01-22 15:55:00,41.15,41.16,41.13,41.14,187200.0,35.9683,35.977,35.9508,35.9595,187200.0
2014-01-23 09:30:00,40.98,41.08,40.92,40.96,36700.0,35.8197,35.9071,35.7672,35.8022,36700.0
2014-01-23 09:35:00,40.94,41.03,40.92,40.98,39300.0,35.7847,35.8634,35.7672,35.8197,39300.0
2014-01-23 09:40:00,40.99,41.06,40.96,41.03,53200.0,35.8284,35.8896,35.8022,35.8634,53200.0
2014-01-23 09:45:00,41.02,41.07,41.01,41.04,14300.0,35.8547,35.8984,35.8459,35.8721,14300.0
2014-01-23 09:50:00,41.03,41.09,40.98,41.02,49000.0,35.8634,35.9158,35.8197,35.8547,49000.0
2014-01-23 09:55:00,41.02,41.08,40.95,40.96,26700.0,35.8547,35.9071,35.7935,35.8022,26700.0
2014-01-23 10:00:00,40.96,41.06,40.96,40.99,22700.0,35.8022,35.8896,35.8022,35.8284,22700.0
2014-01-23 10:05:00,40.99,41.03,40.95,40.98,42600.0,35.8284,35.8634,35.7935,35.8197,42600.0
2014-01-23 10:10:00,40.98,41.01,40.95,40.97,7200.0,35.8197,35.8459,35.7935,35.8109,7200.0
2014-01-23 10:15:00,40.97,41.05,40.96,41.04,13500.0,35.8109,35.8809,35.8022,35.8721,13500.0
2014-01-23 10:20:00,41.04,41.07,41.01,41.02,13800.0,35.8721,35.8984,35.8459,35.8547,13800.0
2014-01-23 10:25:00,41.03,41.06,41.02,41.04,17100.0,35.8634,35.8896,35.8547,35.8721,17100.0
2014-01-23 10:30:00,41.04,41.09,41.01,41.09,22900.0,35.8721,35.9158,35.8459,35.9158,22900.0
2014-01-23 10:35:00,41.08,41.15,41.08,41.12,14400.0,35.9071,35.9683,35.9071,35.9421,14400.0
2014-01-23 10:40:00,41.12,41.17,41.11,41.17,18200.0,35.9421,35.9858,35.9333,35.9858,18200.0
2014-01-23 10:45:00,41.16,41.23,41.15,41.22,13700.0,35.977,36.0382,35.9683,36.0295,13700.0
2014-01-23 10:50:00,41.22,41.23,41.16,41.18,35000.0,36.0295,36.0382,35.977,35.9945,35000.0
2014-01-23 10:55:00,41.18,41.2,41.16,41.18,26100.0,35.9945,36.012,35.977,35.9945,26100.0
2014-01-23 11:00:00,41.18,41.2,41.16,41.16,32000.0,35.9945,36.012,35.977,35.977,32000.0
2014-01-23 11:05:00,41.16,41.25,41.16,41.24,25900.0,35.977,36.0557,35.977,36.047,25900.0
2014-01-23 11:10:00,41.24,41.32,41.23,41.31,13300.0,36.047,36.1169,36.0382,36.1081,13300.0
2014-01-23 11:15:00,41.31,41.37,41.31,41.37,42800.0,36.1081,36.1606,36.1081,36.1606,42800.0
2014-01-23 11:20:00,41.36,41.36,41.3,41.31,13200.0,36.1518,36.1518,36.0994,36.1081,13200.0
2014-01-23 11:25:00,41.32,41.33,41.29,41.3,10700.0,36.1169,36.1256,36.0907,36.0994,10700.0
2014-01-23 11:30:00,41.3,41.3,41.25,41.25,9400.0,36.0994,36.0994,36.0557,36.0557,9400.0
2014-01-23 11:35:00,41.26,41.3,41.24,41.3,11100.0,36.0644,36.0994,36.047,36.0994,11100.0
2014-01-23 11:40:00,41.29,41.32,41.28,41.31,9500.0,36.0907,36.1169,36.0819,36.1081,9500.0
2014-01-23 11:45:00,41.32,41.34,41.29,41.29,9900.0,36.1169,36.1344,36.0907,36.0907,9900.0
2014-01-23 11:50:00,41.3,41.3,41.24,41.24,13500.0,36.0994,36.0994,36.047,36.047,13500.0
2014-01-23 11:55:00,41.23,41.27,41.23,41.27,7900.0,36.0382,36.0732,36.0382,36.0732,7900.0
2014-01-23 12:00:00,41.27,41.27,41.23,41.23,13200.0,36.0732,36.0732,36.0382,36.0382,13200.0
2014-01-23 12:05:00,41.23,41.24,41.21,41.23,8000.0,36.0382,36.047,36.0207,36.0382,8000.0
2014-01-23 12:10:00,41.22,41.22,41.18,41.18,7900.0,36.0295,36.0295,35.9945,35.9945,7900.0
2014-01-23 12:15:00,41.19,41.21,41.19,41.2,7900.0,36.0032,36.0207,36.0032,36.012,7900.0
2014-01-23 12:20:00,41.2,41.2,41.14,41.15,13600.0,36.012,36.012,35.9595,35.9683,13600.0
2014-01-23 12:25:00,41.16,41.17,41.14,41.16,8200.0,35.977,35.9858,35.9595,35.977,8200.0
2014-01-23 12:30:00,41.15,41.28,41.14,41.28,65000.0,35.9683,36.0819,35.9595,36.0819,65000.0
2014-01-23 12:35:00,41.28,41.35,41.27,41.32,28600.0,36.0819,36.1431,36.0732,36.1169,28600.0
2014-01-23 12:40:00,41.33,41.34,41.3,41.31,36800.0,36.1256,36.1344,36.0994,36.1081,36800.0
2014-01-23 12:45:00,41.31,41.32,41.3,41.31,5100.0,36.1081,36.1169,36.0994,36.1081,5100.0
2014-01-23 12:50:00,41.31,41.33,41.3,41.32,16000.0,36.1081,36.1256,36.0994,36.1169,16000.0
2014-01-23 12:55:00,41.32,41.35,41.29,41.31,27400.0,36.1169,36.1431,36.0907,36.1081,27400.0
2014-01-23 13:00:00,41.3,41.3,41.24,41.25,17300.0,36.0994,36.0994,36.047,36.0557,17300.0
2014-01-23 13:05:00,41.25,41.27,41.22,41.23,16100.0,36.0557,36.0732,36.0295,36.0382,16100.0
2014-01-23 13:10:00,41.24,41.24,41.18,41.18,10400.0,36.047,36.047,35.9945,35.9945,10400.0
2014-01-23 13:15:00,41.19,41.23,41.19,41.2,18500.0,36.0032,36.0382,36.0032,36.012,18500.0
2014-01-23 13:20:00,41.19,41.25,41.19,41.24,14900.0,36.0032,36.0557,36.0032,36.047,14900.0
2014-01-23 13:25:00,41.24,41.24,41.2,41.21,7500.0,36.047,36.047,36.012,36.0207,7500.0
2014-01-23 13:30:00,41.2,41.21,41.17,41.17,9800.0,36.012,36.0207,35.9858,35.9858,9800.0
2014-01-23 13:35:00,41.17,41.21,41.17,41.18,23400.0,35.9858,36.0207,35.9858,35.9945,23400.0
2014-01-23 13:40:00,41.18,41.2,41.17,41.17,16800.0,35.9945,36.012,35.9858,35.9858,16800.0
2014-01-23 13:45:00,41.17,41.19,41.13,41.14,13000.0,35.9858,36.0032,35.9508,35.9595,13000.0
2014-01-23 13:50:00,41.14,41.2,41.14,41.18,15400.0,35.9595,36.012,35.9595,35.9945,15400.0
2014-01-23 13:55:00,41.18,41.21,41.17,41.2,21500.0,35.9945,36.0207,35.9858,36.012,21500.0
2014-01-23 14:00:00,41.19,41.21,41.18,41.21,6000.0,36.0032,36.0207,35.9945,36.0207,6000.0
2014-01-23 14:05:00,41.21,41.22,41.21,41.21,9500.0,36.0207,36.0295,36.0207,36.0207,9500.0
2014-01-23 14:10:00,41.22,41.24,41.21,41.22,15400.0,36.0295,36.047,36.0207,36.0295,15400.0
2014-01-23 14:15:00,41.22,41.25,41.21,41.22,16100.0,36.0295,36.0557,36.0207,36.0295,16100.0
2014-01-23 14:20:00,41.23,41.24,41.21,41.22,16400.0,36.0382,36.047,36.0207,36.0295,16400.0
2014-01-23 14:25:00,41.23,41.24,41.22,41.23,13400.0,36.0382,36.047,36.0295,36.0382,13400.0
2014-01-23 14:30:00,41.23,41.27,41.23,41.27,13800.0,36.0382,36.0732,36.0382,36.0732,13800.0
2014-01-23 14:35:00,41.27,41.27,41.25,41.27,18100.0,36.0732,36.0732,36.0557,36.0732,18100.0
2014-01-23 14:40:00,41.27,41.29,41.26,41.28,18700.0,36.0732,36.0907,36.0644,36.0819,18700.0
2014-01-23 14:45:00,41.29,41.29,41.27,41.28,7800.0,36.0907,36.0907,36.0732,36.0819,7800.0
2014-01-23 14:50:00,41.28,41.3,41.27,41.3,11400.0,36.0819,36.0994,36.0732,36.0994,11400.0
2014-01-23 14:55:00,41.3,41.35,41.29,41.35,27600.0,36.0994,36.1431,36.0907,36.1431,27600.0
2014-01-23 15:00:00,41.35,41.36,41.33,41.34,43700.0,36.1431,36.1518,36.1256,36.1344,43700.0
2014-01-23 15:05:00,41.34,41.35,41.3,41.3,36200.0,36.1344,36.1431,36.0994,36.0994,36200.0
2014-01-23 15:10:00,41.3,41.3,41.28,41.29,19800.0,36.0994,36.0994,36.0819,36.0907,19800.0
2014-01-23 15:15:00,41.29,41.29,41.25,41.25,43000.0,36.0907,36.0907,36.0557,36.0557,43000.0
2014-01-23 15:20:00,41.26,41.27,41.24,41.25,112100.0,36.0644,36.0732,36.047,36.0557,112100.0
2014-01-23 15:25:00,41.25,41.28,41.24,41.26,70500.0,36.0557,36.0819,36.047,36.0644,70500.0
2014-01-23 15:30:00,41.26,41.29,41.25,41.27,95200.0,36.0644,36.0907,36.0557,36.0732,95200.0
2014-01-23 15:35:00,41.27,41.28,41.25,41.26,116900.0,36.0732,36.0819,36.0557,36.0644,116900.0
2014-01-23 15:40:00,41.25,41.28,41.22,41.25,139200.0,36.0557,36.0819,36.0295,36.0557,139200.0
2014-01-23 15:45:00,41.26,41.27,41.22,41.24,143300.0,36.0644,36.0732,36.0295,36.047,143300.0
2014-01-23 15:50:00,41.24,41.27,41.23,41.23,165500.0,36.047,36.0732,36.0382,36.0382,165500.0
2014-01-23 15:55:00,41.23,41.34,41.23,41.3,341900.0,36.0382,36.1344,36.0382,36.0994,341900.0
2014-01-24 09:30:00,41.11,41.15,40.94,41.04,69400.0,35.9333,35.9683,35.7847,35.8721,69400.0
2014-01-24 09:35:00,41.0,41.12,41.0,41.08,88100.0,35.8372,35.9421,35.8372,35.9071,88100.0
2014-01-24 09:40:00,41.06,41.18,41.05,41.15,73500.0,35.8896,35.9945,35.8809,35.9683,73500.0
2014-01-24 09:45:00,41.15,41.16,41.07,41.13,67500.0,35.9683,35.977,35.8984,35.9508,67500.0
2014-01-24 09:50:00,41.14,41.14,41.05,41.09,62400.0,35.9595,35.9595,35.8809,35.9158,62400.0
2014-01-24 09:55:00,41.09,41.16,41.07,41.12,113600.0,35.9158,35.977,35.8984,35.9421,113600.0
2014-01-24 10:00:00,41.11,41.16,41.09,41.15,90500.0,35.9333,35.977,35.9158,35.9683,90500.0
2014-01-24 10:05:00,41.15,41.24,41.13,41.21,144600.0,35.9683,36.047,35.9508,36.0207,144600.0
2014-01-24 10:10:00,41.2,41.21,41.16,41.18,38700.0,36.012,36.0207,35.977,35.9945,38700.0
2014-01-24 10:15:00,41.19,41.24,41.15,41.22,105400.0,36.0032,36.047,35.9683,36.0295,105400.0
2014-01-24 10:20:00,41.22,41.31,41.2,41.25,69400.0,36.0295,36.1081,36.012,36.0557,69400.0
2014-01-24 10:25:00,41.25,41.25,41.2,41.25,51900.0,36.0557,36.0557,36.012,36.0557,51900.0
2014-01-24 10:30:00,41.24,41.24,41.17,41.18,107700.0,36.047,36.047,35.9858,35.9945,107700.0
2014-01-24 10:35:00,41.19,41.28,41.18,41.24,47300.0,36.0032,36.0819,35.9945,36.047,47300.0
2014-01-24 10:40:00,41.25,41.26,41.2,41.23,77400.0,36.0557,36.0644,36.012,36.0382,77400.0
2014-01-24 10:45:00,41.22,41.22,41.14,41.18,41900.0,36.0295,36.0295,35.9595,35.9945,41900.0
2014-01-24 10:50:00,41.17,41.23,41.17,41.21,22200.0,35.9858,36.0382,35.9858,36.0207,22200.0
2014-01-24 10:55:00,41.2,41.21,41.14,41.17,91100.0,36.012,36.0207,35.9595,35.9858,91100.0
2014-01-24 11:00:00,41.17,41.19,41.16,41.17,37000.0,35.9858,36.0032,35.977,35.9858,37000.0
2014-01-24 11:05:00,41.18,41.21,41.15,41.15,177300.0,35.9945,36.0207,35.9683,35.9683,177300.0
2014-01-24 11:10:00,41.15,41.22,41.14,41.22,62200.0,35.9683,36.0295,35.9595,36.0295,62200.0
2014-01-24 11:15:00,41.21,41.24,41.17,41.18,20300.0,36.0207,36.047,35.9858,35.9945,20300.0
2014-01-24 11:20:00,41.19,41.22,41.16,41.21,20800.0,36.0032,36.0295,35.977,36.0207,20800.0
2014-01-24 11:25:00,41.21,41.24,41.18,41.2,15400.0,36.0207,36.047,35.9945,36.012,15400.0
2014-01-24 11:30:00,41.21,41.29,41.21,41.29,22600.0,36.0207,36.0907,36.0207,36.0907,22600.0
2014-01-24 11:35:00,41.29,41.3,41.24,41.27,19400.0,36.0907,36.0994,36.047,36.0732,19400.0
2014-01-24 11:40:00,41.28,41.29,41.24,41.24,12300.0,36.0819,36.0907,36.047,36.047,12300.0
2014-01-24 11:45:00,41.23,41.28,41.21,41.27,31000.0,36.0382,36.0819,36.0207,36.0732,31000.0
2014-01-24 11:50:00,41.28,41.3,41.26,41.28,13000.0,36.0819,36.0994,36.0644,36.0819,13000.0
2014-01-24 11:55:00,41.28,41.29,41.25,41.28,29900.0,36.0819,36.0907,36.0557,36.0819,29900.0
2014-01-24 12:00:00,41.28,41.3,41.22,41.22,28200.0,36.0819,36.0994,36.0295,36.0295,28200.0
2014-01-24 12:05:00,41.22,41.3,41.21,41.29,14200.0,36.0295,36.0994,36.0207,36.0907,14200.0
2014-01-24 12:10:00,41.29,41.33,41.27,41.33,9400.0,36.0907,36.1256,36.0732,36.1256,9400.0
2014-01-24 12:15:00,41.33,41.36,41.28,41.28,15400.0,36.1256,36.1518,36.0819,36.0819,15400.0
2014-01-24 12:20:00,41.28,41.3,41.23,41.24,8400.0,36.0819,36.0994,36.0382,36.047,8400.0
2014-01-24 12:25:00,41.24,41.29,41.23,41.26,12300.0,36.047,36.0907,36.0382,36.0644,12300.0
2014-01-24 12:30:00,41.26,41.26,41.24,41.25,9900.0,36.0644,36.0644,36.047,36.0557,9900.0
2014-01-24 12:35:00,41.24,41.27,41.24,41.25,33900.0,36.047,36.0732,36.047,36.0557,33900.0
2014-01-24 12:40:00,41.25,41.27,41.25,41.25,13900.0,36.0557,36.0732,36.0557,36.0557,13900.0
2014-01-24 12:45:00,41.25,41.27,41.24,41.27,28300.0,36.0557,36.0732,36.047,36.0732,28300.0
2014-01-24 12:50:00,41.26,41.26,41.23,41.23,16400.0,36.0644,36.0644,36.0382,36.0382,16400.0
2014-01-24 12:55:00,41.22,41.28,41.22,41.26,12600.0,36.0295,36.0819,36.0295,36.0644,12600.0
2014-01-24 13:00:00,41.26,41.26,41.21,41.22,9900.0,36.0644,36.0644,36.0207,36.0295,9900.0
2014-01-24 13:05:00,41.21,41.29,41.21,41.26,6100.0,36.0207,36.0907,36.0207,36.0644,6100.0
2014-01-24 13:10:00,41.26,41.26,41.23,41.24,6100.0,36.0644,36.0644,36.0382,36.047,6100.0
2014-01-24 13:15:00,41.25,41.26,41.23,41.23,7400.0,36.0557,36.0644,36.0382,36.0382,7400.0
2014-01-24 13:20:00,41.23,41.24,41.17,41.18,10200.0,36.0382,36.047,35.9858,35.9945,10200.0
2014-01-24 13:25:00,41.19,41.21,41.17,41.19,6000.0,36.0032,36.0207,35.9858,36.0032,6000.0
2014-01-24 13:30:00,41.19,41.21,41.18,41.18,7900.0,36.0032,36.0207,35.9945,35.9945,7900.0
2014-01-24 13:35:00,41.18,41.19,41.14,41.18,13600.0,35.9945,36.0032,35.9595,35.9945,13600.0
2014-01-24 13:40:00,41.19,41.22,41.18,41.2,11700.0,36.0032,36.0295,35.9945,36.012,11700.0
2014-01-24 13:45:00,41.19,41.2,41.16,41.17,12100.0,36.0032,36.012,35.977,35.9858,12100.0
2014-01-24 13:50:00,41.18,41.22,41.18,41.19,9700.0,35.9945,36.0295,35.9945,36.0032,9700.0
2014-01-24 13:55:00,41.19,41.19,41.14,41.14,10500.0,36.0032,36.0032,35.9595,35.9595,10500.0
2014-01-24 14:00:00,41.15,41.16,41.05,41.08,18200.0,35.9683,35.977,35.8809,35.9071,18200.0
2014-01-24 14:05:00,41.09,41.13,41.09,41.1,10000.0,35.9158,35.9508,35.9158,35.9246,10000.0
2014-01-24 14:10:00,41.11,41.12,41.01,41.02,15800.0,35.9333,35.9421,35.8459,35.8547,15800.0
2014-01-24 14:15:00,41.03,41.04,41.0,41.03,22400.0,35.8634,35.8721,35.8372,35.8634,22400.0
2014-01-24 14:20:00,41.04,41.04,41.0,41.0,16800.0,35.8721,35.8721,35.8372,35.8372,16800.0
2014-01-24 14:25:00,41.02,41.07,41.01,41.05,22100.0,35.8547,35.8984,35.8459,35.8809,22100.0
2014-01-24 14:30:00,41.04,41.09,41.04,41.05,13700.0,35.8721,35.9158,35.8721,35.8809,13700.0
2014-01-24 14:35:00,41.05,41.08,41.05,41.07,6800.0,35.8809,35.9071,35.8809,35.8984,6800.0
2014-01-24 14:40:00,41.07,41.08,41.04,41.05,8200.0,35.8984,35.9071,35.8721,35.8809,8200.0
2014-01-24 14:45:00,41.05,41.06,41.03,41.03,14900.0,35.8809,35.8896,35.8634,35.8634,14900.0
2014-01-24 14:50:00,41.03,41.05,41.01,41.01,9600.0,35.8634,35.8809,35.8459,35.8459,9600.0
2014-01-24 14:55:00,41.02,41.05,41.01,41.04,18500.0,35.8547,35.8809,35.8459,35.8721,18500.0
2014-01-24 15:00:00,41.04,41.05,41.01,41.02,11800.0,35.8721,35.8809,35.8459,35.8547,11800.0
2014-01-24 15:05:00,41.01,41.05,41.0,41.03,39300.0,35.8459,35.8809,35.8372,35.8634,39300.0
2014-01-24 15:10:00,41.02,41.03,40.96,41.01,57500.0,35.8547,35.8634,35.8022,35.8459,57500.0
2014-01-24 15:15:00,41.0,41.0,40.91,40.91,123700.0,35.8372,35.8372,35.7585,35.7585,123700.0
2014-01-24 15:20:00,40.92,40.92,40.86,40.86,41100.0,35.7672,35.7672,35.7148,35.7148,41100.0
2014-01-24 15:25:00,40.86,40.91,40.84,40.91,29900.0,35.7148,35.7585,35.6973,35.7585,29900.0
2014-01-24 15:30:00,40.92,40.92,40.88,40.89,103200.0,35.7672,35.7672,35.7323,35.741,103200.0
2014-01-24 15:35:00,40.89,40.91,40.86,40.88,31500.0,35.741,35.7585,35.7148,35.7323,31500.0
2014-01-24 15:40:00,40.88,40.9,40.87,40.88,30300.0,35.7323,35.7498,35.7235,35.7323,30300.0
2014-01-24 15:45:00,40.88,40.9,40.83,40.86,87900.0,35.7323,35.7498,35.6886,35.7148,87900.0
2014-01-24 15:50:00,40.85,40.91,40.81,40.88,132900.0,35.7061,35.7585,35.6711,35.7323,132900.0
2014-01-24 15:55:00,40.87,40.91,40.83,40.84,161900.0,35.7235,35.7585,35.6886,35.6973,161900.0
2014-01-27 09:30:00,40.88,40.9,40.77,40.84,29600.0,35.7323,35.7498,35.6361,35.6973,29600.0
2014-01-27 09:35:00,40.82,40.94,40.82,40.92,11900.0,35.6798,35.7847,35.6798,35.7672,11900.0
2014-01-27 09:40:00,40.91,40.98,40.91,40.96,15100.0,35.7585,35.8197,35.7585,35.8022,15100.0
2014-01-27 09:45:00,40.98,40.99,40.92,40.92,19600.0,35.8197,35.8284,35.7672,35.7672,19600.0
2014-01-27 09:50:00,40.92,40.97,40.91,40.92,48700.0,35.7672,35.8109,35.7585,35.7672,48700.0
2014-01-27 09:55:00,40.93,40.94,40.89,40.91,7600.0,35.776,35.7847,35.741,35.7585,7600.0
2014-01-27 10:00:00,40.9,40.91,40.83,40.84,51300.0,35.7498,35.7585,35.6886,35.6973,51300.0
2014-01-27 10:05:00,40.85,40.88,40.8,40.88,24400.0,35.7061,35.7323,35.6624,35.7323,24400.0
2014-01-27 10:10:00,40.88,40.88,40.85,40.86,31600.0,35.7323,35.7323,35.7061,35.7148,31600.0
2014-01-27 10:15:00,40.87,40.91,40.86,40.89,33300.0,35.7235,35.7585,35.7148,35.741,33300.0
2014-01-27 10:20:00,40.89,40.92,40.86,40.86,43400.0,35.741,35.7672,35.7148,35.7148,43400.0
2014-01-27 10:25:00,40.87,40.89,40.83,40.87,29100.0,35.7235,35.741,35.6886,35.7235,29100.0
2014-01-27 10:30:00,40.88,40.91,40.87,40.88,36100.0,35.7323,35.7585,35.7235,35.7323,36100.0
2014-01-27 10:35:00,40.89,40.93,40.88,40.89,45000.0,35.741,35.776,35.7323,35.741,45000.0
2014-01-27 10:40:00,40.89,40.92,40.87,40.88,70300.0,35.741,35.7672,35.7235,35.7323,70300.0
2014-01-27 10:45:00,40.89,40.9,40.88,40.9,19100.0,35.741,35.7498,35.7323,35.7498,19100.0
2014-01-27 10:50:00,40.9,40.91,40.88,40.91,16400.0,35.7498,35.7585,35.7323,35.7585,16400.0
2014-01-27 10:55:00,40.9,40.93,40.84,40.84,14700.0,35.7498,35.776,35.6973,35.6973,14700.0
2014-01-27 11:00:00,40.86,40.93,40.86,40.9,17500.0,35.7148,35.776,35.7148,35.7498,17500.0
2014-01-27 11:05:00,40.9,40.91,40.87,40.9,27100.0,35.7498,35.7585,35.7235,35.7498,27100.0
2014-01-27 11:10:00,40.9,40.9,40.87,40.9,38900.0,35.7498,35.7498,35.7235,35.7498,38900.0
2014-01-27 11:15:00,40.9,40.96,40.9,40.95,21300.0,35.7498,35.8022,35.7498,35.7935,21300.0
2014-01-27 11:20:00,40.95,40.98,40.93,40.95,18400.0,35.7935,35.8197,35.776,35.7935,18400.0
2014-01-27 11:25:00,40.95,40.96,40.9,40.91,15900.0,35.7935,35.8022,35.7498,35.7585,15900.0
2014-01-27 11:30:00,40.92,40.93,40.89,40.92,15400.0,35.7672,35.776,35.741,35.7672,15400.0
2014-01-27 11:35:00,40.92,40.94,40.87,40.93,21900.0,35.7672,35.7847,35.7235,35.776,21900.0
2014-01-27 11:40:00,40.92,40.97,40.91,40.95,13300.0,35.7672,35.8109,35.7585,35.7935,13300.0
2014-01-27 11:45:00,40.95,40.95,40.9,40.94,10300.0,35.7935,35.7935,35.7498,35.7847,10300.0
2014-01-27 11:50:00,40.93,40.95,40.91,40.94,25600.0,35.776,35.7935,35.7585,35.7847,25600.0
2014-01-27 11:55:00,40.93,40.95,40.88,40.92,45200.0,35.776,35.7935,35.7323,35.7672,45200.0
2014-01-27 12:00:00,40.93,40.94,40.88,40.92,50600.0,35.776,35.7847,35.7323,35.7672,50600.0
2014-01-27 12:05:00,40.93,40.94,40.87,40.9,46000.0,35.776,35.7847,35.7235,35.7498,46000.0
2014-01-27 12:10:00,40.89,40.96,40.87,40.94,27200.0,35.741,35.8022,35.7235,35.7847,27200.0
2014-01-27 12:15:00,40.94,40.95,40.9,40.9,10600.0,35.7847,35.7935,35.7498,35.7498,10600.0
2014-01-27 12:20:00,40.9,40.91,40.87,40.91,11500.0,35.7498,35.7585,35.7235,35.7585,11500.0
2014-01-27 12:25:00,40.91,40.95,40.89,40.92,19700.0,35.7585,35.7935,35.741,35.7672,19700.0
2014-01-27 12:30:00,40.92,40.95,40.9,40.94,15000.0,35.7672,35.7935,35.7498,35.7847,15000.0
2014-01-27 12:35:00,40.93,40.97,40.93,40.96,14600.0,35.776,35.8109,35.776,35.8022,14600.0
2014-01-27 12:40:00,40.97,40.99,40.95,40.96,14300.0,35.8109,35.8284,35.7935,35.8022,14300.0
2014-01-27 12:45:00,40.95,40.97,40.92,40.94,21400.0,35.7935,35.8109,35.7672,35.7847,21400.0
2014-01-27 12:50:00,40.94,40.97,40.93,40.93,11300.0,35.7847,35.8109,35.776,35.776,11300.0
2014-01-27 12:55:00,40.93,40.94,40.89,40.89,16800.0,35.776,35.7847,35.741,35.741,16800.0
2014-01-27 13:00:00,40.89,40.93,40.88,40.93,7500.0,35.741,35.776,35.7323,35.776,7500.0
2014-01-27 13:05:00,40.93,40.98,40.91,40.95,23700.0,35.776,35.8197,35.7585,35.7935,23700.0
2014-01-27 13:10:00,40.95,40.97,40.92,40.92,11400.0,35.7935,35.8109,35.7672,35.7672,11400.0
2014-01-27 13:15:00,40.91,40.95,40.9,40.9,28500.0,35.7585,35.7935,35.7498,35.7498,28500.0
2014-01-27 13:20:00,40.9,40.91,40.87,40.88,55500.0,35.7498,35.7585,35.7235,35.7323,55500.0
2014-01-27 13:25:00,40.88,40.91,40.87,40.91,19800.0,35.7323,35.7585,35.7235,35.7585,19800.0
2014-01-27 13:30:00,40.9,40.92,40.89,40.9,16000.0,35.7498,35.7672,35.741,35.7498,16000.0
2014-01-27 13:35:00,40.9,40.91,40.88,40.89,16900.0,35.7498,35.7585,35.7323,35.741,16900.0
2014-01-27 13:40:00,40.9,40.95,40.88,40.91,61800.0,35.7498,35.7935,35.7323,35.7585,61800.0
2014-01-27 13:45:00,40.9,40.91,40.88,40.89,49600.0,35.7498,35.7585,35.7323,35.741,49600.0
2014-01-27 13:50:00,40.9,40.9,40.86,40.89,22100.0,35.7498,35.7498,35.7148,35.741,22100.0
2014-01-27 13:55:00,40.89,40.9,40.87,40.87,30500.0,35.741,35.7498,35.7235,35.7235,30500.0
2014-01-27 14:00:00,40.88,40.93,40.88,40.88,24700.0,35.7323,35.776,35.7323,35.7323,24700.0
2014-01-27 14:05:00,40.88,40.9,40.87,40.89,22300.0,35.7323,35.7498,35.7235,35.741,22300.0
2014-01-27 14:10:00,40.9,40.96,40.9,40.94,22000.0,35.7498,35.8022,35.7498,35.7847,22000.0
2014-01-27 14:15:00,40.95,40.96,40.92,40.92,13300.0,35.7935,35.8022,35.7672,35.7672,13300.0
2014-01-27 14:20:00,40.93,40.98,40.91,40.98,73300.0,35.776,35.8197,35.7585,35.8197,73300.0
2014-01-27 14:25:00,40.97,40.98,40.93,40.96,18100.0,35.8109,35.8197,35.776,35.8022,18100.0
2014-01-27 14:30:00,40.96,40.97,40.93,40.96,13200.0,35.8022,35.8109,35.776,35.8022,13200.0
2014-01-27 14:35:00,40.96,41.01,40.96,41.01,45900.0,35.8022,35.8459,35.8022,35.8459,45900.0
2014-01-27 14:40:00,41.01,41.01,40.98,40.99,27500.0,35.8459,35.8459,35.8197,35.8284,27500.0
2014-01-27 14:45:00,41.0,41.02,40.96,41.02,42700.0,35.8372,35.8547,35.8022,35.8547,42700.0
2014-01-27 14:50:00,41.01,41.03,41.0,41.0,9300.0,35.8459,35.8634,35.8372,35.8372,9300.0
2014-01-27 14:55:00,41.01,41.02,40.99,41.0,81700.0,35.8459,35.8547,35.8284,35.8372,81700.0
2014-01-27 15:00:00,41.0,41.02,40.99,41.01,20900.0,35.8372,35.8547,35.8284,35.8459,20900.0
2014-01-27 15:05:00,41.02,41.02,41.0,41.0,19100.0,35.8547,35.8547,35.8372,35.8372,19100.0
2014-01-27 15:10:00,41.0,41.02,40.99,41.02,73100.0,35.8372,35.8547,35.8284,35.8547,73100.0
2014-01-27 15:15:00,41.02,41.02,40.99,41.0,54100.0,35.8547,35.8547,35.8284,35.8372,54100.0
2014-01-27 15:20:00,40.99,41.0,40.96,40.98,12400.0,35.8284,35.8372,35.8022,35.8197,12400.0
2014-01-27 15:25:00,40.98,41.0,40.96,41.0,31800.0,35.8197,35.8372,35.8022,35.8372,31800.0
2014-01-27 15:30:00,41.0,41.01,40.96,40.99,50600.0,35.8372,35.8459,35.8022,35.8284,50600.0
2014-01-27 15:35:00,41.0,41.02,40.99,41.0,56500.0,35.8372,35.8547,35.8284,35.8372,56500.0
2014-01-27 15:40:00,41.01,41.02,40.98,40.98,52000.0,35.8459,35.8547,35.8197,35.8197,52000.0
2014-01-27 15:45:00,40.98,40.99,40.94,40.95,59100.0,35.8197,35.8284,35.7847,35.7935,59100.0
2014-01-27 15:50:00,40.95,41.0,40.93,40.95,87500.0,35.7935,35.8372,35.776,35.7935,87500.0
2014-01-27 15:55:00,40.95,40.96,40.91,40.92,225200.0,35.7935,35.8022,35.7585,35.7672,225200.0
2014-01-28 09:30:00,40.99,41.04,40.92,40.97,19200.0,35.8284,35.8721,35.7672,35.8109,19200.0
2014-01-28 09:35:00,40.94,41.0,40.93,40.93,29800.0,35.7847,35.8372,35.776,35.776,29800.0
2014-01-28 09:40:00,40.92,40.99,40.92,40.98,23500.0,35.7672,35.8284,35.7672,35.8197,23500.0
2014-01-28 09:45:00,40.98,40.98,40.89,40.9,29200.0,35.8197,35.8197,35.741,35.7498,29200.0
2014-01-28 09:50:00,40.89,40.89,40.84,40.87,21300.0,35.741,35.741,35.6973,35.7235,21300.0
2014-01-28 09:55:00,40.88,40.95,40.88,40.93,29300.0,35.7323,35.7935,35.7323,35.776,29300.0
2014-01-28 10:00:00,40.95,40.99,40.91,40.92,24700.0,35.7935,35.8284,35.7585,35.7672,24700.0
2014-01-28 10:05:00,40.92,40.97,40.89,40.93,35800.0,35.7672,35.8109,35.741,35.776,35800.0
2014-01-28 10:10:00,40.93,40.96,40.91,40.93,26700.0,35.776,35.8022,35.7585,35.776,26700.0
2014-01-28 10:15:00,40.92,40.97,40.91,40.97,21300.0,35.7672,35.8109,35.7585,35.8109,21300.0
2014-01-28 10:20:00,40.97,40.98,40.93,40.96,18100.0,35.8109,35.8197,35.776,35.8022,18100.0
2014-01-28 10:25:00,40.96,40.96,40.91,40.94,15500.0,35.8022,35.8022,35.7585,35.7847,15500.0
2014-01-28 10:30:00,40.94,40.95,40.9,40.93,24300.0,35.7847,35.7935,35.7498,35.776,24300.0
2014-01-28 10:35:00,40.93,40.97,40.92,40.93,52600.0,35.776,35.8109,35.7672,35.776,52600.0
2014-01-28 10:40:00,40.93,40.94,40.86,40.88,28100.0,35.776,35.7847,35.7148,35.7323,28100.0
2014-01-28 10:45:00,40.88,40.9,40.87,40.9,11200.0,35.7323,35.7498,35.7235,35.7498,11200.0
2014-01-28 10:50:00,40.89,40.91,40.88,40.9,20400.0,35.741,35.7585,35.7323,35.7498,20400.0
2014-01-28 10:55:00,40.89,40.9,40.88,40.89,15700.0,35.741,35.7498,35.7323,35.741,15700.0
2014-01-28 11:00:00,40.89,40.94,40.89,40.91,16800.0,35.741,35.7847,35.741,35.7585,16800.0
2014-01-28 11:05:00,40.91,40.92,40.88,40.89,5000.0,35.7585,35.7672,35.7323,35.741,5000.0
2014-01-28 11:10:00,40.89,40.91,40.86,40.86,18300.0,35.741,35.7585,35.7148,35.7148,18300.0
2014-01-28 11:15:00,40.86,40.87,40.83,40.85,18600.0,35.7148,35.7235,35.6886,35.7061,18600.0
2014-01-28 11:20:00,40.85,40.88,40.85,40.88,9600.0,35.7061,35.7323,35.7061,35.7323,9600.0
2014-01-28 11:25:00,40.87,40.92,40.87,40.91,11400.0,35.7235,35.7672,35.7235,35.7585,11400.0
2014-01-28 11:30:00,40.91,40.91,40.87,40.88,17800.0,35.7585,35.7585,35.7235,35.7323,17800.0
2014-01-28 11:35:00,40.88,40.89,40.84,40.86,17800.0,35.7323,35.741,35.6973,35.7148,17800.0
2014-01-28 11:40:00,40.86,40.88,40.85,40.87,19500.0,35.7148,35.7323,35.7061,35.7235,19500.0
2014-01-28 11:45:00,40.86,40.87,40.82,40.82,11200.0,35.7148,35.7235,35.6798,35.6798,11200.0
2014-01-28 11:50:00,40.82,40.85,40.81,40.83,9400.0,35.6798,35.7061,35.6711,35.6886,9400.0
2014-01-28 11:55:00,40.82,40.86,40.82,40.86,12300.0,35.6798,35.7148,35.6798,35.7148,12300.0
2014-01-28 12:00:00,40.87,40.91,40.86,40.91,18600.0,35.7235,35.7585,35.7148,35.7585,18600.0
2014-01-28 12:05:00,40.91,40.94,40.89,40.89,27600.0,35.7585,35.7847,35.741,35.741,27600.0
2014-01-28 12:10:00,40.89,40.91,40.89,40.89,16700.0,35.741,35.7585,35.741,35.741,16700.0
2014-01-28 12:15:00,40.9,40.92,40.89,40.92,16100.0,35.7498,35.7672,35.741,35.7672,16100.0
2014-01-28 12:20:00,40.92,40.95,40.91,40.91,14300.0,35.7672,35.7935,35.7585,35.7585,14300.0
2014-01-28 12:25:00,40.92,40.92,40.9,40.92,9500.0,35.7672,35.7672,35.7498,35.7672,9500.0
2014-01-28 12:30:00,40.93,40.95,40.93,40.95,15600.0,35.776,35.7935,35.776,35.7935,15600.0
2014-01-28 12:35:00,40.96,40.99,40.96,40.97,24500.0,35.8022,35.8284,35.8022,35.8109,24500.0
2014-01-28 12:40:00,40.98,40.99,40.95,40.98,17800.0,35.8197,35.8284,35.7935,35.8197,17800.0
2014-01-28 12:45:00,40.98,41.01,40.96,40.96,15900.0,35.8197,35.8459,35.8022,35.8022,15900.0
2014-01-28 12:50:00,40.97,41.01,40.97,41.0,74100.0,35.8109,35.8459,35.8109,35.8372,74100.0
2014-01-28 12:55:00,41.01,41.06,41.01,41.03,19300.0,35.8459,35.8896,35.8459,35.8634,19300.0
2014-01-28 13:00:00,41.04,41.05,41.03,41.03,6300.0,35.8721,35.8809,35.8634,35.8634,6300.0
2014-01-28 13:05:00,41.03,41.09,41.02,41.09,19800.0,35.8634,35.9158,35.8547,35.9158,19800.0
2014-01-28 13:10:00,41.09,41.09,41.06,41.07,13900.0,35.9158,35.9158,35.8896,35.8984,13900.0
2014-01-28 13:15:00,41.06,41.07,41.03,41.04,11400.0,35.8896,35.8984,35.8634,35.8721,11400.0
2014-01-28 13:20:00,41.05,41.06,41.04,41.04,10300.0,35.8809,35.8896,35.8721,35.8721,10300.0
2014-01-28 13:25:00,41.05,41.06,41.04,41.04,6300.0,35.8809,35.8896,35.8721,35.8721,6300.0
2014-01-28 13:30:00,41.05,41.05,41.02,41.04,8000.0,35.8809,35.8809,35.8547,35.8721,8000.0
2014-01-28 13:35:00,41.04,41.06,41.02,41.03,9100.0,35.8721,35.8896,35.8547,35.8634,9100.0
2014-01-28 13:40:00,41.02,41.05,41.01,41.01,30900.0,35.8547,35.8809,35.8459,35.8459,30900.0
2014-01-28 13:45:00,41.01,41.02,40.98,41.0,9300.0,35.8459,35.8547,35.8197,35.8372,9300.0
2014-01-28 13:50:00,41.0,41.0,40.98,40.99,22300.0,35.8372,35.8372,35.8197,35.8284,22300.0
2014-01-28 13:55:00,40.98,41.0,40.98,40.98,11100.0,35.8197,35.8372,35.8197,35.8197,11100.0
2014-01-28 14:00:00,40.98,40.99,40.96,40.98,17400.0,35.8197,35.8284,35.8022,35.8197,17400.0
2014-01-28 14:05:00,40.97,40.98,40.96,40.98,12300.0,35.8109,35.8197,35.8022,35.8197,12300.0
2014-01-28 14:10:00,40.98,40.99,40.97,40.97,9200.0,35.8197,35.8284,35.8109,35.8109,9200.0
2014-01-28 14:15:00,40.98,40.99,40.97,40.98,7500.0,35.8197,35.8284,35.8109,35.8197,7500.0
2014-01-28 14:20:00,40.97,40.99,40.97,40.98,12700.0,35.8109,35.8284,35.8109,35.8197,12700.0
2014-01-28 14:25:00,40.98,40.99,40.97,40.98,10900.0,35.8197,35.8284,35.8109,35.8197,10900.0
2014-01-28 14:30:00,40.97,40.98,40.97,40.98,7500.0,35.8109,35.8197,35.8109,35.8197,7500.0
2014-01-28 14:35:00,40.98,41.01,40.98,40.99,14800.0,35.8197,35.8459,35.8197,35.8284,14800.0
2014-01-28 14:40:00,40.99,41.01,40.97,41.01,30700.0,35.8284,35.8459,35.8109,35.8459,30700.0
2014-01-28 14:45:00,41.0,41.01,40.97,40.98,19300.0,35.8372,35.8459,35.8109,35.8197,19300.0
2014-01-28 14:50:00,40.97,41.0,40.97,41.0,24600.0,35.8109,35.8372,35.8109,35.8372,24600.0
2014-01-28 14:55:00,40.99,41.0,40.98,41.0,29800.0,35.8284,35.8372,35.8197,35.8372,29800.0
2014-01-28 15:00:00,41.0,41.02,40.99,40.99,31300.0,35.8372,35.8547,35.8284,35.8284,31300.0
2014-01-28 15:05:00,40.99,41.03,40.99,41.01,28100.0,35.8284,35.8634,35.8284,35.8459,28100.0
2014-01-28 15:10:00,41.01,41.02,41.01,41.02,27400.0,35.8459,35.8547,35.8459,35.8547,27400.0
2014-01-28 15:15:00,41.02,41.05,41.0,41.0,33400.0,35.8547,35.8809,35.8372,35.8372,33400.0
2014-01-28 15:20:00,41.0,41.01,40.98,40.98,14800.0,35.8372,35.8459,35.8197,35.8197,14800.0
2014-01-28 15:25:00,40.98,41.01,40.98,41.01,19100.0,35.8197,35.8459,35.8197,35.8459,19100.0
2014-01-28 15:30:00,41.01,41.01,40.98,40.98,22500.0,35.8459,35.8459,35.8197,35.8197,22500.0
2014-01-28 15:35:00,40.99,41.01,40.98,40.98,35300.0,35.8284,35.8459,35.8197,35.8197,35300.0
2014-01-28 15:40:00,40.98,40.99,40.97,40.97,23100.0,35.8197,35.8284,35.8109,35.8109,23100.0
2014-01-28 15:45:00,40.98,41.02,40.97,41.01,64400.0,35.8197,35.8547,35.8109,35.8459,64400.0
2014-01-28 15:50:00,41.02,41.03,40.98,40.98,48400.0,35.8547,35.8634,35.8197,35.8197,48400.0
2014-01-28 15:55:00,40.99,41.03,40.98,41.02,64300.0,35.8284,35.8634,35.8197,35.8547,64300.0
2014-01-29 09:30:00,40.97,41.11,40.87,41.1,39500.0,35.8109,35.9333,35.7235,35.9246,39500.0
2014-01-29 09:35:00,41.1,41.1,40.92,41.0,57800.0,35.9246,35.9246,35.7672,35.8372,57800.0
2014-01-29 09:40:00,41.02,41.02,40.91,40.99,33200.0,35.8547,35.8547,35.7585,35.8284,33200.0
2014-01-29 09:45:00,40.98,41.0,40.91,40.95,38200.0,35.8197,35.8372,35.7585,35.7935,38200.0
2014-01-29 09:50:00,40.95,40.95,40.83,40.83,91700.0,35.7935,35.7935,35.6886,35.6886,91700.0
2014-01-29 09:55:00,40.83,40.9,40.79,40.88,26300.0,35.6886,35.7498,35.6536,35.7323,26300.0
2014-01-29 10:00:00,40.87,40.93,40.87,40.9,42200.0,35.7235,35.776,35.7235,35.7498,42200.0
2014-01-29 10:05:00,40.91,40.96,40.89,40.95,35800.0,35.7585,35.8022,35.741,35.7935,35800.0
2014-01-29 10:10:00,40.96,40.96,40.91,40.93,21600.0,35.8022,35.8022,35.7585,35.776,21600.0
2014-01-29 10:15:00,40.94,40.96,40.91,40.94,20400.0,35.7847,35.8022,35.7585,35.7847,20400.0
2014-01-29 10:20:00,40.94,40.95,40.88,40.88,20700.0,35.7847,35.7935,35.7323,35.7323,20700.0
2014-01-29 10:25:00,40.88,40.89,40.84,40.87,9200.0,35.7323,35.741,35.6973,35.7235,9200.0
2014-01-29 10:30:00,40.87,40.91,40.87,40.89,23200.0,35.7235,35.7585,35.7235,35.741,23200.0
2014-01-29 10:35:00,40.89,40.91,40.83,40.87,20200.0,35.741,35.7585,35.6886,35.7235,20200.0
2014-01-29 10:40:00,40.87,40.91,40.85,40.87,11300.0,35.7235,35.7585,35.7061,35.7235,11300.0
2014-01-29 10:45:00,40.88,40.88,40.82,40.83,8300.0,35.7323,35.7323,35.6798,35.6886,8300.0
2014-01-29 10:50:00,40.84,40.85,40.83,40.84,8300.0,35.6973,35.7061,35.6886,35.6973,8300.0
2014-01-29 10:55:00,40.83,40.84,40.81,40.82,5500.0,35.6886,35.6973,35.6711,35.6798,5500.0
2014-01-29 11:00:00,40.82,40.86,40.82,40.86,12800.0,35.6798,35.7148,35.6798,35.7148,12800.0
2014-01-29 11:05:00,40.85,40.87,40.82,40.83,8400.0,35.7061,35.7235,35.6798,35.6886,8400.0
2014-01-29 11:10:00,40.84,40.84,40.82,40.84,6800.0,35.6973,35.6973,35.6798,35.6973,6800.0
2014-01-29 11:15:00,40.84,40.85,40.8,40.83,11300.0,35.6973,35.7061,35.6624,35.6886,11300.0
2014-01-29 11:20:00,40.84,40.86,40.83,40.85,8900.0,35.6973,35.7148,35.6886,35.7061,8900.0
2014-01-29 11:25:00,40.85,40.89,40.85,40.88,8400.0,35.7061,35.741,35.7061,35.7323,8400.0
2014-01-29 11:30:00,40.88,40.89,40.84,40.85,7800.0,35.7323,35.741,35.6973,35.7061,7800.0
2014-01-29 11:35:00,40.85,40.86,40.83,40.84,10500.0,35.7061,35.7148,35.6886,35.6973,10500.0
2014-01-29 11:40:00,40.84,40.84,40.81,40.82,14300.0,35.6973,35.6973,35.6711,35.6798,14300.0
2014-01-29 11:45:00,40.82,40.84,40.81,40.84,9900.0,35.6798,35.6973,35.6711,35.6973,9900.0
2014-01-29 11:50:00,40.83,40.84,40.82,40.82,11200.0,35.6886,35.6973,35.6798,35.6798,11200.0
2014-01-29 11:55:00,40.83,40.84,40.82,40.83,9600.0,35.6886,35.6973,35.6798,35.6886,9600.0
2014-01-29 12:00:00,40.83,40.87,40.81,40.87,11100.0,35.6886,35.7235,35.6711,35.7235,11100.0
2014-01-29 12:05:00,40.87,40.9,40.87,40.89,17200.0,35.7235,35.7498,35.7235,35.741,17200.0
2014-01-29 12:10:00,40.9,40.91,40.88,40.88,32700.0,35.7498,35.7585,35.7323,35.7323,32700.0
2014-01-29 12:15:00,40.88,40.9,40.88,40.9,11500.0,35.7323,35.7498,35.7323,35.7498,11500.0
2014-01-29 12:20:00,40.9,40.91,40.88,40.88,11000.0,35.7498,35.7585,35.7323,35.7323,11000.0
2014-01-29 12:25:00,40.88,40.92,40.88,40.91,71700.0,35.7323,35.7672,35.7323,35.7585,71700.0
2014-01-29 12:30:00,40.92,40.95,40.87,40.88,41700.0,35.7672,35.7935,35.7235,35.7323,41700.0
2014-01-29 12:35:00,40.88,40.91,40.86,40.91,14500.0,35.7323,35.7585,35.7148,35.7585,14500.0
2014-01-29 12:40:00,40.91,40.92,40.91,40.92,4600.0,35.7585,35.7672,35.7585,35.7672,4600.0
2014-01-29 12:45:00,40.91,40.94,40.91,40.93,6500.0,35.7585,35.7847,35.7585,35.776,6500.0
2014-01-29 12:50:00,40.93,40.93,40.9,40.91,5200.0,35.776,35.776,35.7498,35.7585,5200.0
2014-01-29 12:55:00,40.91,40.92,40.86,40.86,9400.0,35.7585,35.7672,35.7148,35.7148,9400.0
2014-01-29 13:00:00,40.86,40.86,40.77,40.77,38000.0,35.7148,35.7148,35.6361,35.6361,38000.0
2014-01-29 13:05:00,40.78,40.86,40.77,40.86,16900.0,35.6449,35.7148,35.6361,35.7148,16900.0
2014-01-29 13:10:00,40.86,40.88,40.83,40.88,12300.0,35.7148,35.7323,35.6886,35.7323,12300.0
2014-01-29 13:15:00,40.88,40.88,40.83,40.85,9400.0,35.7323,35.7323,35.6886,35.7061,9400.0
2014-01-29 13:20:00,40.85,40.9,40.84,40.9,10600.0,35.7061,35.7498,35.6973,35.7498,10600.0
2014-01-29 13:25:00,40.9,40.91,40.88,40.89,11800.0,35.7498,35.7585,35.7323,35.741,11800.0
2014-01-29 13:30:00,40.89,40.89,40.82,40.85,14600.0,35.741,35.741,35.6798,35.7061,14600.0
2014-01-29 13:35:00,40.86,40.87,40.81,40.83,8500.0,35.7148,35.7235,35.6711,35.6886,8500.0
2014-01-29 13:40:00,40.83,40.87,40.83,40.84,15600.0,35.6886,35.7235,35.6886,35.6973,15600.0
2014-01-29 13:45:00,40.83,40.87,40.83,40.86,6000.0,35.6886,35.7235,35.6886,35.7148,6000.0
2014-01-29 13:50:00,40.87,40.9,40.86,40.9,18600.0,35.7235,35.7498,35.7148,35.7498,18600.0
2014-01-29 13:55:00,40.91,40.94,40.89,40.94,89900.0,35.7585,35.7847,35.741,35.7847,89900.0
2014-01-29 14:00:00,40.93,40.98,40.87,40.91,109700.0,35.776,35.8197,35.7235,35.7585,109700.0
2014-01-29 14:05:00,40.91,40.98,40.84,40.95,86300.0,35.7585,35.8197,35.6973,35.7935,86300.0
2014-01-29 14:10:00,40.93,40.94,40.84,40.9,52000.0,35.776,35.7847,35.6973,35.7498,52000.0
2014-01-29 14:15:00,40.9,40.9,40.8,40.86,94600.0,35.7498,35.7498,35.6624,35.7148,94600.0
2014-01-29 14:20:00,40.86,40.9,40.82,40.9,38800.0,35.7148,35.7498,35.6798,35.7498,38800.0
2014-01-29 14:25:00,40.9,40.96,40.88,40.94,46500.0,35.7498,35.8022,35.7323,35.7847,46500.0
2014-01-29 14:30:00,40.95,41.01,40.93,41.01,15300.0,35.7935,35.8459,35.776,35.8459,15300.0
2014-01-29 14:35:00,41.01,41.02,40.94,40.99,20600.0,35.8459,35.8547,35.7847,35.8284,20600.0
2014-01-29 14:40:00,41.0,41.03,40.98,41.01,33700.0,35.8372,35.8634,35.8197,35.8459,33700.0
2014-01-29 14:45:00,41.0,41.02,40.93,40.95,42300.0,35.8372,35.8547,35.776,35.7935,42300.0
2014-01-29 14:50:00,40.96,40.99,40.92,40.92,20100.0,35.8022,35.8284,35.7672,35.7672,20100.0
2014-01-29 14:55:00,40.92,40.97,40.89,40.91,38700.0,35.7672,35.8109,35.741,35.7585,38700.0
2014-01-29 15:00:00,40.91,40.95,40.9,40.94,54400.0,35.7585,35.7935,35.7498,35.7847,54400.0
2014-01-29 15:05:00,40.93,40.95,40.91,40.93,27700.0,35.776,35.7935,35.7585,35.776,27700.0
2014-01-29 15:10:00,40.93,40.94,40.88,40.92,65100.0,35.776,35.7847,35.7323,35.7672,65100.0
2014-01-29 15:15:00,40.92,40.95,40.87,40.87,46500.0,35.7672,35.7935,35.7235,35.7235,46500.0
2014-01-29 15:20:00,40.87,40.98,40.87,40.96,82900.0,35.7235,35.8197,35.7235,35.8022,82900.0
2014-01-29 15:25:00,40.96,41.02,40.95,40.99,74900.0,35.8022,35.8547,35.7935,35.8284,74900.0
2014-01-29 15:30:00,40.99,41.06,40.97,41.05,161700.0,35.8284,35.8896,35.8109,35.8809,161700.0
2014-01-29 15:35:00,41.05,41.06,41.02,41.03,129500.0,35.8809,35.8896,35.8547,35.8634,129500.0
2014-01-29 15:40:00,41.03,41.03,40.96,41.01,98400.0,35.8634,35.8634,35.8022,35.8459,98400.0
2014-01-29 15:45:00,41.0,41.07,41.0,41.01,169400.0,35.8372,35.8984,35.8372,35.8459,169400.0
2014-01-29 15:50:00,41.02,41.02,40.94,40.96,164600.0,35.8547,35.8547,35.7847,35.8022,164600.0
2014-01-29 15:55:00,40.95,40.96,40.92,40.94,130700.0,35.7935,35.8022,35.7672,35.7847,130700.0
2014-01-30 09:30:00,41.2,41.37,41.14,41.16,76100.0,36.012,36.1606,35.9595,35.977,76100.0
2014-01-30 09:35:00,41.15,41.22,41.14,41.16,70700.0,35.9683,36.0295,35.9595,35.977,70700.0
2014-01-30 09:40:00,41.15,41.16,41.11,41.16,24300.0,35.9683,35.977,35.9333,35.977,24300.0
2014-01-30 09:45:00,41.16,41.23,41.15,41.19,47600.0,35.977,36.0382,35.9683,36.0032,47600.0
2014-01-30 09:50:00,41.19,41.34,41.15,41.33,95400.0,36.0032,36.1344,35.9683,36.1256,95400.0
2014-01-30 09:55:00,41.33,41.37,41.3,41.33,294700.0,36.1256,36.1606,36.0994,36.1256,294700.0
2014-01-30 10:00:00,41.32,41.37,41.3,41.35,73900.0,36.1169,36.1606,36.0994,36.1431,73900.0
2014-01-30 10:05:00,41.35,41.47,41.35,41.4,79000.0,36.1431,36.248,36.1431,36.1868,79000.0
2014-01-30 10:10:00,41.41,41.47,41.4,41.45,59800.0,36.1955,36.248,36.1868,36.2305,59800.0
2014-01-30 10:15:00,41.45,41.46,41.42,41.42,40000.0,36.2305,36.2392,36.2043,36.2043,40000.0
2014-01-30 10:20:00,41.42,41.47,41.4,41.47,48000.0,36.2043,36.248,36.1868,36.248,48000.0
2014-01-30 10:25:00,41.48,41.55,41.45,41.46,75700.0,36.2567,36.3179,36.2305,36.2392,75700.0
2014-01-30 10:30:00,41.46,41.5,41.46,41.5,15100.0,36.2392,36.2742,36.2392,36.2742,15100.0
2014-01-30 10:35:00,41.49,41.51,41.47,41.5,25900.0,36.2655,36.283,36.248,36.2742,25900.0
2014-01-30 10:40:00,41.5,41.58,41.49,41.58,55700.0,36.2742,36.3441,36.2655,36.3441,55700.0
2014-01-30 10:45:00,41.57,41.58,41.54,41.56,43400.0,36.3354,36.3441,36.3092,36.3267,43400.0
2014-01-30 10:50:00,41.55,41.68,41.55,41.67,129000.0,36.3179,36.4315,36.3179,36.4228,129000.0
2014-01-30 10:55:00,41.67,41.71,41.66,41.68,25600.0,36.4228,36.4578,36.4141,36.4315,25600.0
2014-01-30 11:00:00,41.68,41.69,41.64,41.67,20900.0,36.4315,36.4403,36.3966,36.4228,20900.0
2014-01-30 11:05:00,41.67,41.69,41.64,41.67,36900.0,36.4228,36.4403,36.3966,36.4228,36900.0
2014-01-30 11:10:00,41.66,41.66,41.6,41.61,24700.0,36.4141,36.4141,36.3616,36.3704,24700.0
2014-01-30 11:15:00,41.61,41.62,41.59,41.59,36200.0,36.3704,36.3791,36.3529,36.3529,36200.0
2014-01-30 11:20:00,41.59,41.63,41.58,41.58,21800.0,36.3529,36.3878,36.3441,36.3441,21800.0
2014-01-30 11:25:00,41.58,41.62,41.57,41.62,28200.0,36.3441,36.3791,36.3354,36.3791,28200.0
2014-01-30 11:30:00,41.62,41.77,41.61,41.77,26200.0,36.3791,36.5102,36.3704,36.5102,26200.0
2014-01-30 11:35:00,41.77,41.8,41.77,41.8,23000.0,36.5102,36.5364,36.5102,36.5364,23000.0
2014-01-30 11:40:00,41.81,41.84,41.8,41.82,19300.0,36.5452,36.5714,36.5364,36.5539,19300.0
2014-01-30 11:45:00,41.81,41.83,41.79,41.82,21000.0,36.5452,36.5627,36.5277,36.5539,21000.0
2014-01-30 11:50:00,41.82,41.82,41.78,41.79,30700.0,36.5539,36.5539,36.519,36.5277,30700.0
2014-01-30 11:55:00,41.79,41.82,41.78,41.82,11900.0,36.5277,36.5539,36.519,36.5539,11900.0
2014-01-30 12:00:00,41.82,41.82,41.81,41.82,16300.0,36.5539,36.5539,36.5452,36.5539,16300.0
2014-01-30 12:05:00,41.82,41.85,41.81,41.84,33700.0,36.5539,36.5801,36.5452,36.5714,33700.0
2014-01-30 12:10:00,41.84,41.85,41.83,41.84,13400.0,36.5714,36.5801,36.5627,36.5714,13400.0
2014-01-30 12:15:00,41.84,41.84,41.82,41.83,21800.0,36.5714,36.5714,36.5539,36.5627,21800.0
2014-01-30 12:20:00,41.83,41.84,41.82,41.84,24400.0,36.5627,36.5714,36.5539,36.5714,24400.0
2014-01-30 12:25:00,41.84,41.84,41.78,41.78,15300.0,36.5714,36.5714,36.519,36.519,15300.0
2014-01-30 12:30:00,41.78,41.78,41.75,41.75,22200.0,36.519,36.519,36.4927,36.4927,22200.0
2014-01-30 12:35:00,41.74,41.77,41.74,41.77,52200.0,36.484,36.5102,36.484,36.5102,52200.0
2014-01-30 12:40:00,41.77,41.79,41.75,41.76,17200.0,36.5102,36.5277,36.4927,36.5015,17200.0
2014-01-30 12:45:00,41.77,41.8,41.77,41.79,17600.0,36.5102,36.5364,36.5102,36.5277,17600.0
2014-01-30 12:50:00,41.8,41.8,41.77,41.79,25400.0,36.5364,36.5364,36.5102,36.5277,25400.0
2014-01-30 12:55:00,41.79,41.84,41.78,41.84,28800.0,36.5277,36.5714,36.519,36.5714,28800.0
2014-01-30 13:00:00,41.84,41.84,41.81,41.81,7200.0,36.5714,36.5714,36.5452,36.5452,7200.0
2014-01-30 13:05:00,41.81,41.83,41.81,41.83,8500.0,36.5452,36.5627,36.5452,36.5627,8500.0
2014-01-30 13:10:00,41.82,41.83,41.81,41.82,12400.0,36.5539,36.5627,36.5452,36.5539,12400.0
2014-01-30 13:15:00,41.82,41.83,41.79,41.79,25000.0,36.5539,36.5627,36.5277,36.5277,25000.0
2014-01-30 13:20:00,41.79,41.8,41.75,41.79,34300.0,36.5277,36.5364,36.4927,36.5277,34300.0
2014-01-30 13:25:00,41.8,41.83,41.79,41.82,133400.0,36.5364,36.5627,36.5277,36.5539,133400.0
2014-01-30 13:30:00,41.82,41.82,41.77,41.8,41200.0,36.5539,36.5539,36.5102,36.5364,41200.0
2014-01-30 13:35:00,41.8,41.89,41.77,41.88,190200.0,36.5364,36.6151,36.5102,36.6064,190200.0
2014-01-30 13:40:00,41.87,41.88,41.87,41.87,2100.0,36.5976,36.6064,36.5976,36.5976,2100.0
2014-01-30 13:45:00,41.87,41.92,41.87,41.92,18200.0,36.5976,36.6413,36.5976,36.6413,18200.0
2014-01-30 13:50:00,41.91,41.92,41.88,41.9,18000.0,36.6326,36.6413,36.6064,36.6238,18000.0
2014-01-30 13:55:00,41.9,41.91,41.87,41.91,11000.0,36.6238,36.6326,36.5976,36.6326,11000.0
2014-01-30 14:00:00,41.91,41.91,41.88,41.88,14000.0,36.6326,36.6326,36.6064,36.6064,14000.0
2014-01-30 14:05:00,41.88,41.9,41.88,41.88,25700.0,36.6064,36.6238,36.6064,36.6064,25700.0
2014-01-30 14:10:00,41.88,41.9,41.87,41.87,18200.0,36.6064,36.6238,36.5976,36.5976,18200.0
2014-01-30 14:15:00,41.87,41.88,41.85,41.86,11400.0,36.5976,36.6064,36.5801,36.5889,11400.0
2014-01-30 14:20:00,41.87,41.92,41.87,41.91,26200.0,36.5976,36.6413,36.5976,36.6326,26200.0
2014-01-30 14:25:00,41.91,41.92,41.89,41.9,25100.0,36.6326,36.6413,36.6151,36.6238,25100.0
2014-01-30 14:30:00,41.91,41.94,41.9,41.92,29700.0,36.6326,36.6588,36.6238,36.6413,29700.0
2014-01-30 14:35:00,41.93,41.93,41.89,41.9,25500.0,36.6501,36.6501,36.6151,36.6238,25500.0
2014-01-30 14:40:00,41.91,41.92,41.89,41.91,26900.0,36.6326,36.6413,36.6151,36.6326,26900.0
2014-01-30 14:45:00,41.91,41.92,41.88,41.9,52900.0,36.6326,36.6413,36.6064,36.6238,52900.0
2014-01-30 14:50:00,41.89,41.89,41.85,41.86,31800.0,36.6151,36.6151,36.5801,36.5889,31800.0
2014-01-30 14:55:00,41.86,41.87,41.84,41.87,42000.0,36.5889,36.5976,36.5714,36.5976,42000.0
2014-01-30 15:00:00,41.87,41.92,41.86,41.89,43300.0,36.5976,36.6413,36.5889,36.6151,43300.0
2014-01-30 15:05:00,41.89,41.93,41.89,41.91,64100.0,36.6151,36.6501,36.6151,36.6326,64100.0
2014-01-30 15:10:00,41.92,41.94,41.91,41.91,35900.0,36.6413,36.6588,36.6326,36.6326,35900.0
2014-01-30 15:15:00,41.91,41.95,41.91,41.93,29500.0,36.6326,36.6675,36.6326,36.6501,29500.0
2014-01-30 15:20:00,41.93,41.94,41.89,41.91,48700.0,36.6501,36.6588,36.6151,36.6326,48700.0
2014-01-30 15:25:00,41.91,41.93,41.89,41.91,101100.0,36.6326,36.6501,36.6151,36.6326,101100.0
2014-01-30 15:30:00,41.91,41.95,41.88,41.89,50100.0,36.6326,36.6675,36.6064,36.6151,50100.0
2014-01-30 15:35:00,41.89,41.93,41.88,41.91,47900.0,36.6151,36.6501,36.6064,36.6326,47900.0
2014-01-30 15:40:00,41.91,41.95,41.91,41.95,46300.0,36.6326,36.6675,36.6326,36.6675,46300.0
2014-01-30 15:45:00,41.95,41.97,41.89,41.92,100300.0,36.6675,36.685,36.6151,36.6413,100300.0
2014-01-30 15:50:00,41.91,41.97,41.91,41.97,76800.0,36.6326,36.685,36.6326,36.685,76800.0
2014-01-30 15:55:00,41.96,41.99,41.91,41.95,316100.0,36.6763,36.7025,36.6326,36.6675,316100.0
2014-01-31 09:30:00,41.51,41.82,41.49,41.66,118100.0,36.283,36.5539,36.2655,36.4141,118100.0
2014-01-31 09:35:00,41.67,41.71,41.59,41.71,39900.0,36.4228,36.4578,36.3529,36.4578,39900.0
2014-01-31 09:40:00,41.71,41.73,41.63,41.73,45600.0,36.4578,36.4752,36.3878,36.4752,45600.0
2014-01-31 09:45:00,41.75,41.77,41.68,41.76,21200.0,36.4927,36.5102,36.4315,36.5015,21200.0
2014-01-31 09:50:00,41.77,41.85,41.77,41.82,30000.0,36.5102,36.5801,36.5102,36.5539,30000.0
2014-01-31 09:55:00,41.81,41.88,41.8,41.85,23200.0,36.5452,36.6064,36.5364,36.5801,23200.0
2014-01-31 10:00:00,41.85,41.95,41.85,41.88,76900.0,36.5801,36.6675,36.5801,36.6064,76900.0
2014-01-31 10:05:00,41.88,41.98,41.88,41.97,40500.0,36.6064,36.6938,36.6064,36.685,40500.0
2014-01-31 10:10:00,41.96,42.0,41.9,41.91,100100.0,36.6763,36.7112,36.6238,36.6326,100100.0
2014-01-31 10:15:00,41.92,41.99,41.92,41.97,26700.0,36.6413,36.7025,36.6413,36.685,26700.0
2014-01-31 10:20:00,41.97,41.97,41.92,41.93,17600.0,36.685,36.685,36.6413,36.6501,17600.0
2014-01-31 10:25:00,41.92,41.94,41.91,41.93,24600.0,36.6413,36.6588,36.6326,36.6501,24600.0
2014-01-31 10:30:00,41.93,42.0,41.92,41.98,30500.0,36.6501,36.7112,36.6413,36.6938,30500.0
2014-01-31 10:35:00,41.98,42.05,41.95,42.05,106000.0,36.6938,36.755,36.6675,36.755,106000.0
2014-01-31 10:40:00,42.05,42.07,42.04,42.04,35000.0,36.755,36.7724,36.7462,36.7462,35000.0
2014-01-31 10:45:00,42.04,42.15,42.04,42.14,47000.0,36.7462,36.8424,36.7462,36.8336,47000.0
2014-01-31 10:50:00,42.14,42.15,42.12,42.13,42200.0,36.8336,36.8424,36.8161,36.8249,42200.0
2014-01-31 10:55:00,42.12,42.16,42.11,42.11,20900.0,36.8161,36.8511,36.8074,36.8074,20900.0
2014-01-31 11:00:00,42.11,42.16,42.1,42.15,47400.0,36.8074,36.8511,36.7987,36.8424,47400.0
2014-01-31 11:05:00,42.14,42.16,42.12,42.15,17200.0,36.8336,36.8511,36.8161,36.8424,17200.0
2014-01-31 11:10:00,42.16,42.21,42.16,42.2,36700.0,36.8511,36.8948,36.8511,36.8861,36700.0
2014-01-31 11:15:00,42.2,42.23,42.2,42.21,27400.0,36.8861,36.9123,36.8861,36.8948,27400.0
2014-01-31 11:20:00,42.21,42.24,42.2,42.24,20700.0,36.8948,36.921,36.8861,36.921,20700.0
2014-01-31 11:25:00,42.23,42.28,42.22,42.27,55000.0,36.9123,36.956,36.9035,36.9473,55000.0
2014-01-31 11:30:00,42.27,42.31,42.25,42.3,54200.0,36.9473,36.9822,36.9298,36.9735,54200.0
2014-01-31 11:35:00,42.3,42.3,42.26,42.28,18200.0,36.9735,36.9735,36.9385,36.956,18200.0
2014-01-31 11:40:00,42.29,42.38,42.27,42.37,50700.0,36.9647,37.0434,36.9473,37.0347,50700.0
2014-01-31 11:45:00,42.37,42.39,42.29,42.31,28200.0,37.0347,37.0521,36.9647,36.9822,28200.0
2014-01-31 11:50:00,42.3,42.3,42.25,42.25,25400.0,36.9735,36.9735,36.9298,36.9298,25400.0
2014-01-31 11:55:00,42.26,42.3,42.25,42.3,28200.0,36.9385,36.9735,36.9298,36.9735,28200.0
2014-01-31 12:00:00,42.31,42.37,42.31,42.31,51300.0,36.9822,37.0347,36.9822,36.9822,51300.0
2014-01-31 12:05:00,42.31,42.32,42.29,42.3,28400.0,36.9822,36.991,36.9647,36.9735,28400.0
2014-01-31 12:10:00,42.31,42.32,42.27,42.28,19200.0,36.9822,36.991,36.9473,36.956,19200.0
2014-01-31 12:15:00,42.29,42.29,42.27,42.29,11300.0,36.9647,36.9647,36.9473,36.9647,11300.0
2014-01-31 12:20:00,42.28,42.31,42.28,42.31,13500.0,36.956,36.9822,36.956,36.9822,13500.0
2014-01-31 12:25:00,42.3,42.36,42.3,42.36,24500.0,36.9735,37.0259,36.9735,37.0259,24500.0
2014-01-31 12:30:00,42.36,42.36,42.32,42.36,39100.0,37.0259,37.0259,36.991,37.0259,39100.0
2014-01-31 12:35:00,42.35,42.36,42.34,42.35,18600.0,37.0172,37.0259,37.0084,37.0172,18600.0
2014-01-31 12:40:00,42.35,42.35,42.32,42.33,16100.0,37.0172,37.0172,36.991,36.9997,16100.0
2014-01-31 12:45:00,42.33,42.36,42.33,42.36,18600.0,36.9997,37.0259,36.9997,37.0259,18600.0
2014-01-31 12:50:00,42.35,42.38,42.34,42.35,21600.0,37.0172,37.0434,37.0084,37.0172,21600.0
2014-01-31 12:55:00,42.35,42.37,42.34,42.36,25100.0,37.0172,37.0347,37.0084,37.0259,25100.0
2014-01-31 13:00:00,42.36,42.38,42.32,42.33,91500.0,37.0259,37.0434,36.991,36.9997,91500.0
2014-01-31 13:05:00,42.33,42.33,42.27,42.27,42300.0,36.9997,36.9997,36.9473,36.9473,42300.0
2014-01-31 13:10:00,42.27,42.29,42.24,42.28,60000.0,36.9473,36.9647,36.921,36.956,60000.0
2014-01-31 13:15:00,42.28,42.29,42.23,42.23,38100.0,36.956,36.9647,36.9123,36.9123,38100.0
2014-01-31 13:20:00,42.24,42.26,42.22,42.23,40600.0,36.921,36.9385,36.9035,36.9123,40600.0
2014-01-31 13:25:00,42.23,42.24,42.21,42.22,34000.0,36.9123,36.921,36.8948,36.9035,34000.0
2014-01-31 13:30:00,42.22,42.25,42.22,42.25,30100.0,36.9035,36.9298,36.9035,36.9298,30100.0
2014-01-31 13:35:00,42.25,42.25,42.22,42.24,44900.0,36.9298,36.9298,36.9035,36.921,44900.0
2014-01-31 13:40:00,42.24,42.25,42.23,42.23,37700.0,36.921,36.9298,36.9123,36.9123,37700.0
2014-01-31 13:45:00,42.24,42.28,42.23,42.27,88200.0,36.921,36.956,36.9123,36.9473,88200.0
2014-01-31 13:50:00,42.27,42.33,42.26,42.3,74700.0,36.9473,36.9997,36.9385,36.9735,74700.0
2014-01-31 13:55:00,42.3,42.3,42.28,42.3,35800.0,36.9735,36.9735,36.956,36.9735,35800.0
2014-01-31 14:00:00,42.29,42.3,42.26,42.28,37700.0,36.9647,36.9735,36.9385,36.956,37700.0
2014-01-31 14:05:00,42.27,42.29,42.26,42.29,41700.0,36.9473,36.9647,36.9385,36.9647,41700.0
2014-01-31 14:10:00,42.28,42.29,42.26,42.27,17200.0,36.956,36.9647,36.9385,36.9473,17200.0
2014-01-31 14:15:00,42.28,42.28,42.22,42.22,22300.0,36.956,36.956,36.9035,36.9035,22300.0
2014-01-31 14:20:00,42.23,42.23,42.15,42.15,42600.0,36.9123,36.9123,36.8424,36.8424,42600.0
2014-01-31 14:25:00,42.15,42.18,42.15,42.17,22400.0,36.8424,36.8686,36.8424,36.8598,22400.0
2014-01-31 14:30:00,42.17,42.18,42.14,42.16,36200.0,36.8598,36.8686,36.8336,36.8511,36200.0
2014-01-31 14:35:00,42.16,42.16,42.14,42.15,25200.0,36.8511,36.8511,36.8336,36.8424,25200.0
2014-01-31 14:40:00,42.15,42.16,42.14,42.15,24600.0,36.8424,36.8511,36.8336,36.8424,24600.0
2014-01-31 14:45:00,42.14,42.16,42.14,42.15,24500.0,36.8336,36.8511,36.8336,36.8424,24500.0
2014-01-31 14:50:00,42.15,42.16,42.12,42.12,50600.0,36.8424,36.8511,36.8161,36.8161,50600.0
2014-01-31 14:55:00,42.13,42.14,42.11,42.12,36200.0,36.8249,36.8336,36.8074,36.8161,36200.0
2014-01-31 15:00:00,42.13,42.14,42.09,42.14,41300.0,36.8249,36.8336,36.7899,36.8336,41300.0
2014-01-31 15:05:00,42.13,42.13,42.08,42.09,68300.0,36.8249,36.8249,36.7812,36.7899,68300.0
2014-01-31 15:10:00,42.09,42.11,42.08,42.1,39000.0,36.7899,36.8074,36.7812,36.7987,39000.0
2014-01-31 15:15:00,42.11,42.11,42.02,42.04,84000.0,36.8074,36.8074,36.7287,36.7462,84000.0
2014-01-31 15:20:00,42.02,42.1,42.01,42.1,40500.0,36.7287,36.7987,36.72,36.7987,40500.0
2014-01-31 15:25:00,42.1,42.16,42.09,42.15,56400.0,36.7987,36.8511,36.7899,36.8424,56400.0
2014-01-31 15:30:00,42.15,42.16,42.1,42.1,75100.0,36.8424,36.8511,36.7987,36.7987,75100.0
2014-01-31 15:35:00,42.1,42.11,42.06,42.07,72400.0,36.7987,36.8074,36.7637,36.7724,72400.0
2014-01-31 15:40:00,42.08,42.11,42.05,42.1,73200.0,36.7812,36.8074,36.755,36.7987,73200.0
2014-01-31 15:45:00,42.1,42.16,42.07,42.16,137200.0,36.7987,36.8511,36.7724,36.8511,137200.0
2014-01-31 15:50:00,42.16,42.17,42.14,42.16,84800.0,36.8511,36.8598,36.8336,36.8511,84800.0
2014-01-31 15:55:00,42.17,42.2,42.11,42.15,398100.0,36.8598,36.8861,36.8074,36.8424,398100.0
2014-02-03 09:30:00,42.25,42.31,42.07,42.27,66400.0,36.9298,36.9822,36.7724,36.9473,66400.0
2014-02-03 09:35:00,42.23,42.25,42.13,42.16,22000.0,36.9123,36.9298,36.8249,36.8511,22000.0
2014-02-03 09:40:00,42.16,42.24,42.15,42.23,23300.0,36.8511,36.921,36.8424,36.9123,23300.0
2014-02-03 09:45:00,42.24,42.38,42.24,42.38,44800.0,36.921,37.0434,36.921,37.0434,44800.0
2014-02-03 09:50:00,42.38,42.43,42.33,42.43,28300.0,37.0434,37.0871,36.9997,37.0871,28300.0
2014-02-03 09:55:00,42.42,42.5,42.41,42.5,21600.0,37.0784,37.1483,37.0696,37.1483,21600.0
2014-02-03 10:00:00,42.5,42.51,42.32,42.41,61000.0,37.1483,37.157,36.991,37.0696,61000.0
2014-02-03 10:05:00,42.41,42.5,42.41,42.5,42600.0,37.0696,37.1483,37.0696,37.1483,42600.0
2014-02-03 10:10:00,42.5,42.54,42.47,42.51,68800.0,37.1483,37.1833,37.1221,37.157,68800.0
2014-02-03 10:15:00,42.52,42.64,42.52,42.56,61400.0,37.1658,37.2707,37.1658,37.2007,61400.0
2014-02-03 10:20:00,42.57,42.62,42.52,42.54,43600.0,37.2095,37.2532,37.1658,37.1833,43600.0
2014-02-03 10:25:00,42.53,42.54,42.34,42.34,65500.0,37.1745,37.1833,37.0084,37.0084,65500.0
2014-02-03 10:30:00,42.33,42.35,42.22,42.22,54900.0,36.9997,37.0172,36.9035,36.9035,54900.0
2014-02-03 10:35:00,42.23,42.25,42.18,42.2,91300.0,36.9123,36.9298,36.8686,36.8861,91300.0
2014-02-03 10:40:00,42.2,42.21,42.14,42.2,64700.0,36.8861,36.8948,36.8336,36.8861,64700.0
2014-02-03 10:45:00,42.2,42.27,42.19,42.2,85700.0,36.8861,36.9473,36.8773,36.8861,85700.0
2014-02-03 10:50:00,42.21,42.3,42.21,42.27,40000.0,36.8948,36.9735,36.8948,36.9473,40000.0
2014-02-03 10:55:00,42.26,42.26,42.21,42.26,34700.0,36.9385,36.9385,36.8948,36.9385,34700.0
2014-02-03 11:00:00,42.25,42.27,42.12,42.16,203400.0,36.9298,36.9473,36.8161,36.8511,203400.0
2014-02-03 11:05:00,42.15,42.2,42.11,42.17,41200.0,36.8424,36.8861,36.8074,36.8598,41200.0
2014-02-03 11:10:00,42.18,42.21,42.16,42.16,23800.0,36.8686,36.8948,36.8511,36.8511,23800.0
2014-02-03 11:15:00,42.17,42.21,42.15,42.21,25300.0,36.8598,36.8948,36.8424,36.8948,25300.0
2014-02-03 11:20:00,42.21,42.28,42.21,42.24,32500.0,36.8948,36.956,36.8948,36.921,32500.0
2014-02-03 11:25:00,42.25,42.27,42.18,42.18,25700.0,36.9298,36.9473,36.8686,36.8686,25700.0
2014-02-03 11:30:00,42.18,42.23,42.15,42.15,35800.0,36.8686,36.9123,36.8424,36.8424,35800.0
2014-02-03 11:35:00,42.14,42.15,42.1,42.11,20500.0,36.8336,36.8424,36.7987,36.8074,20500.0
2014-02-03 11:40:00,42.11,42.12,42.06,42.07,22300.0,36.8074,36.8161,36.7637,36.7724,22300.0
2014-02-03 11:45:00,42.07,42.11,42.05,42.08,24200.0,36.7724,36.8074,36.755,36.7812,24200.0
2014-02-03 11:50:00,42.08,42.09,42.05,42.08,15400.0,36.7812,36.7899,36.755,36.7812,15400.0
2014-02-03 11:55:00,42.08,42.08,42.03,42.03,20000.0,36.7812,36.7812,36.7375,36.7375,20000.0
2014-02-03 12:00:00,42.04,42.05,41.97,41.97,15700.0,36.7462,36.755,36.685,36.685,15700.0
2014-02-03 12:05:00,41.96,42.03,41.96,41.99,12200.0,36.6763,36.7375,36.6763,36.7025,12200.0
2014-02-03 12:10:00,41.99,42.01,41.94,41.95,26100.0,36.7025,36.72,36.6588,36.6675,26100.0
2014-02-03 12:15:00,41.95,41.97,41.82,41.84,98100.0,36.6675,36.685,36.5539,36.5714,98100.0
2014-02-03 12:20:00,41.84,41.88,41.79,41.79,36000.0,36.5714,36.6064,36.5277,36.5277,36000.0
2014-02-03 12:25:00,41.8,41.81,41.74,41.78,20600.0,36.5364,36.5452,36.484,36.519,20600.0
2014-02-03 12:30:00,41.78,41.84,41.77,41.8,36900.0,36.519,36.5714,36.5102,36.5364,36900.0
2014-02-03 12:35:00,41.8,41.84,41.79,41.8,21900.0,36.5364,36.5714,36.5277,36.5364,21900.0
2014-02-03 12:40:00,41.8,41.85,41.8,41.84,12200.0,36.5364,36.5801,36.5364,36.5714,12200.0
2014-02-03 12:45:00,41.85,41.86,41.81,41.83,14500.0,36.5801,36.5889,36.5452,36.5627,14500.0
2014-02-03 12:50:00,41.82,41.84,41.81,41.84,17700.0,36.5539,36.5714,36.5452,36.5714,17700.0
2014-02-03 12:55:00,41.84,41.84,41.8,41.81,25900.0,36.5714,36.5714,36.5364,36.5452,25900.0
2014-02-03 13:00:00,41.81,41.84,41.78,41.79,12100.0,36.5452,36.5714,36.519,36.5277,12100.0
2014-02-03 13:05:00,41.78,41.81,41.75,41.77,16200.0,36.519,36.5452,36.4927,36.5102,16200.0
2014-02-03 13:10:00,41.78,41.8,41.77,41.79,14200.0,36.519,36.5364,36.5102,36.5277,14200.0
2014-02-03 13:15:00,41.78,41.8,41.76,41.77,20500.0,36.519,36.5364,36.5015,36.5102,20500.0
2014-02-03 13:20:00,41.77,41.8,41.77,41.77,9400.0,36.5102,36.5364,36.5102,36.5102,9400.0
2014-02-03 13:25:00,41.77,41.77,41.72,41.73,17300.0,36.5102,36.5102,36.4665,36.4752,17300.0
2014-02-03 13:30:00,41.73,41.76,41.71,41.75,20900.0,36.4752,36.5015,36.4578,36.4927,20900.0
2014-02-03 13:35:00,41.75,41.75,41.7,41.71,18400.0,36.4927,36.4927,36.449,36.4578,18400.0
2014-02-03 13:40:00,41.72,41.73,41.68,41.68,27700.0,36.4665,36.4752,36.4315,36.4315,27700.0
2014-02-03 13:45:00,41.69,41.69,41.62,41.66,25000.0,36.4403,36.4403,36.3791,36.4141,25000.0
2014-02-03 13:50:00,41.66,41.67,41.61,41.63,21700.0,36.4141,36.4228,36.3704,36.3878,21700.0
2014-02-03 13:55:00,41.63,41.67,41.61,41.63,18000.0,36.3878,36.4228,36.3704,36.3878,18000.0
2014-02-03 14:00:00,41.63,41.65,41.62,41.64,31400.0,36.3878,36.4053,36.3791,36.3966,31400.0
2014-02-03 14:05:00,41.64,41.67,41.62,41.66,18000.0,36.3966,36.4228,36.3791,36.4141,18000.0
2014-02-03 14:10:00,41.67,41.69,41.66,41.69,17300.0,36.4228,36.4403,36.4141,36.4403,17300.0
2014-02-03 14:15:00,41.67,41.68,41.64,41.64,24000.0,36.4228,36.4315,36.3966,36.3966,24000.0
2014-02-03 14:20:00,41.64,41.66,41.62,41.66,30800.0,36.3966,36.4141,36.3791,36.4141,30800.0
2014-02-03 14:25:00,41.65,41.67,41.62,41.66,17500.0,36.4053,36.4228,36.3791,36.4141,17500.0
2014-02-03 14:30:00,41.66,41.66,41.62,41.63,22000.0,36.4141,36.4141,36.3791,36.3878,22000.0
2014-02-03 14:35:00,41.63,41.68,41.62,41.64,34500.0,36.3878,36.4315,36.3791,36.3966,34500.0
2014-02-03 14:40:00,41.64,41.66,41.61,41.62,17900.0,36.3966,36.4141,36.3704,36.3791,17900.0
2014-02-03 14:45:00,41.63,41.64,41.61,41.62,22100.0,36.3878,36.3966,36.3704,36.3791,22100.0
2014-02-03 14:50:00,41.62,41.64,41.59,41.61,28800.0,36.3791,36.3966,36.3529,36.3704,28800.0
2014-02-03 14:55:00,41.61,41.64,41.59,41.63,30500.0,36.3704,36.3966,36.3529,36.3878,30500.0
2014-02-03 15:00:00,41.64,41.65,41.55,41.56,107600.0,36.3966,36.4053,36.3179,36.3267,107600.0
2014-02-03 15:05:00,41.56,41.59,41.54,41.57,43900.0,36.3267,36.3529,36.3092,36.3354,43900.0
2014-02-03 15:10:00,41.57,41.58,41.51,41.56,64200.0,36.3354,36.3441,36.283,36.3267,64200.0
2014-02-03 15:15:00,41.56,41.56,41.52,41.52,52800.0,36.3267,36.3267,36.2917,36.2917,52800.0
2014-02-03 15:20:00,41.52,41.55,41.52,41.55,26000.0,36.2917,36.3179,36.2917,36.3179,26000.0
2014-02-03 15:25:00,41.54,41.57,41.54,41.57,37400.0,36.3092,36.3354,36.3092,36.3354,37400.0
2014-02-03 15:30:00,41.56,41.57,41.49,41.5,58700.0,36.3267,36.3354,36.2655,36.2742,58700.0
2014-02-03 15:35:00,41.5,41.52,41.49,41.5,43300.0,36.2742,36.2917,36.2655,36.2742,43300.0
2014-02-03 15:40:00,41.5,41.53,41.49,41.49,59900.0,36.2742,36.3004,36.2655,36.2655,59900.0
2014-02-03 15:45:00,41.49,41.5,41.41,41.43,102500.0,36.2655,36.2742,36.1955,36.213,102500.0
2014-02-03 15:50:00,41.42,41.46,41.41,41.45,93400.0,36.2043,36.2392,36.1955,36.2305,93400.0
2014-02-03 15:55:00,41.46,41.52,41.42,41.51,175400.0,36.2392,36.2917,36.2043,36.283,175400.0
2014-02-04 09:30:00,41.68,41.76,41.31,41.31,64200.0,36.4315,36.5015,36.1081,36.1081,64200.0
2014-02-04 09:35:00,41.3,41.48,41.3,41.37,22300.0,36.0994,36.2567,36.0994,36.1606,22300.0
2014-02-04 09:40:00,41.37,41.41,41.29,41.33,20300.0,36.1606,36.1955,36.0907,36.1256,20300.0
2014-02-04 09:45:00,41.34,41.38,41.31,41.31,20600.0,36.1344,36.1693,36.1081,36.1081,20600.0
2014-02-04 09:50:00,41.3,41.37,41.28,41.34,27200.0,36.0994,36.1606,36.0819,36.1344,27200.0
2014-02-04 09:55:00,41.34,41.38,41.24,41.26,18600.0,36.1344,36.1693,36.047,36.0644,18600.0
2014-02-04 10:00:00,41.28,41.31,41.19,41.22,28600.0,36.0819,36.1081,36.0032,36.0295,28600.0
2014-02-04 10:05:00,41.21,41.21,41.11,41.11,27800.0,36.0207,36.0207,35.9333,35.9333,27800.0
2014-02-04 10:10:00,41.11,41.14,41.1,41.12,32400.0,35.9333,35.9595,35.9246,35.9421,32400.0
2014-02-04 10:15:00,41.13,41.2,41.13,41.18,43600.0,35.9508,36.012,35.9508,35.9945,43600.0
2014-02-04 10:20:00,41.18,41.2,41.16,41.19,24700.0,35.9945,36.012,35.977,36.0032,24700.0
2014-02-04 10:25:00,41.18,41.25,41.18,41.24,18100.0,35.9945,36.0557,35.9945,36.047,18100.0
2014-02-04 10:30:00,41.25,41.35,41.25,41.34,27700.0,36.0557,36.1431,36.0557,36.1344,27700.0
2014-02-04 10:35:00,41.34,41.34,41.25,41.26,51600.0,36.1344,36.1344,36.0557,36.0644,51600.0
2014-02-04 10:40:00,41.25,41.27,41.2,41.2,22700.0,36.0557,36.0732,36.012,36.012,22700.0
2014-02-04 10:45:00,41.21,41.24,41.21,41.21,14900.0,36.0207,36.047,36.0207,36.0207,14900.0
2014-02-04 10:50:00,41.21,41.22,41.19,41.21,15200.0,36.0207,36.0295,36.0032,36.0207,15200.0
2014-02-04 10:55:00,41.21,41.24,41.2,41.23,13300.0,36.0207,36.047,36.012,36.0382,13300.0
2014-02-04 11:00:00,41.23,41.3,41.22,41.26,26300.0,36.0382,36.0994,36.0295,36.0644,26300.0
2014-02-04 11:05:00,41.25,41.3,41.25,41.27,18600.0,36.0557,36.0994,36.0557,36.0732,18600.0
2014-02-04 11:10:00,41.27,41.27,41.25,41.27,20600.0,36.0732,36.0732,36.0557,36.0732,20600.0
2014-02-04 11:15:00,41.27,41.27,41.23,41.24,16600.0,36.0732,36.0732,36.0382,36.047,16600.0
2014-02-04 11:20:00,41.24,41.24,41.21,41.22,15100.0,36.047,36.047,36.0207,36.0295,15100.0
2014-02-04 11:25:00,41.22,41.23,41.16,41.21,16200.0,36.0295,36.0382,35.977,36.0207,16200.0
2014-02-04 11:30:00,41.21,41.22,41.14,41.14,241800.0,36.0207,36.0295,35.9595,35.9595,241800.0
2014-02-04 11:35:00,41.15,41.18,41.13,41.16,20600.0,35.9683,35.9945,35.9508,35.977,20600.0
2014-02-04 11:40:00,41.16,41.18,41.13,41.18,23900.0,35.977,35.9945,35.9508,35.9945,23900.0
2014-02-04 11:45:00,41.18,41.19,41.16,41.19,17500.0,35.9945,36.0032,35.977,36.0032,17500.0
2014-02-04 11:50:00,41.2,41.25,41.19,41.25,13300.0,36.012,36.0557,36.0032,36.0557,13300.0
2014-02-04 11:55:00,41.26,41.27,41.24,41.27,15800.0,36.0644,36.0732,36.047,36.0732,15800.0
2014-02-04 12:00:00,41.28,41.32,41.28,41.31,14400.0,36.0819,36.1169,36.0819,36.1081,14400.0
2014-02-04 12:05:00,41.32,41.36,41.32,41.35,11200.0,36.1169,36.1518,36.1169,36.1431,11200.0
2014-02-04 12:10:00,41.36,41.37,41.36,41.37,12300.0,36.1518,36.1606,36.1518,36.1606,12300.0
2014-02-04 12:15:00,41.37,41.37,41.32,41.34,14900.0,36.1606,36.1606,36.1169,36.1344,14900.0
2014-02-04 12:20:00,41.33,41.34,41.3,41.33,35800.0,36.1256,36.1344,36.0994,36.1256,35800.0
2014-02-04 12:25:00,41.33,41.38,41.33,41.34,13400.0,36.1256,36.1693,36.1256,36.1344,13400.0
2014-02-04 12:30:00,41.36,41.36,41.33,41.35,8900.0,36.1518,36.1518,36.1256,36.1431,8900.0
2014-02-04 12:35:00,41.35,41.35,41.32,41.32,9900.0,36.1431,36.1431,36.1169,36.1169,9900.0
2014-02-04 12:40:00,41.33,41.33,41.32,41.33,16400.0,36.1256,36.1256,36.1169,36.1256,16400.0
2014-02-04 12:45:00,41.33,41.35,41.32,41.35,6700.0,36.1256,36.1431,36.1169,36.1431,6700.0
2014-02-04 12:50:00,41.34,41.35,41.3,41.32,15300.0,36.1344,36.1431,36.0994,36.1169,15300.0
2014-02-04 12:55:00,41.31,41.34,41.31,41.34,10200.0,36.1081,36.1344,36.1081,36.1344,10200.0
2014-02-04 13:00:00,41.34,41.37,41.33,41.37,12100.0,36.1344,36.1606,36.1256,36.1606,12100.0
2014-02-04 13:05:00,41.36,41.39,41.36,41.39,12300.0,36.1518,36.1781,36.1518,36.1781,12300.0
2014-02-04 13:10:00,41.38,41.39,41.34,41.34,19000.0,36.1693,36.1781,36.1344,36.1344,19000.0
2014-02-04 13:15:00,41.34,41.36,41.33,41.33,10700.0,36.1344,36.1518,36.1256,36.1256,10700.0
2014-02-04 13:20:00,41.34,41.34,41.3,41.3,19300.0,36.1344,36.1344,36.0994,36.0994,19300.0
2014-02-04 13:25:00,41.3,41.32,41.3,41.3,13300.0,36.0994,36.1169,36.0994,36.0994,13300.0
2014-02-04 13:30:00,41.3,41.32,41.3,41.31,14600.0,36.0994,36.1169,36.0994,36.1081,14600.0
2014-02-04 13:35:00,41.31,41.31,41.27,41.29,12300.0,36.1081,36.1081,36.0732,36.0907,12300.0
2014-02-04 13:40:00,41.3,41.32,41.28,41.31,8700.0,36.0994,36.1169,36.0819,36.1081,8700.0
2014-02-04 13:45:00,41.3,41.32,41.27,41.28,18900.0,36.0994,36.1169,36.0732,36.0819,18900.0
2014-02-04 13:50:00,41.28,41.28,41.24,41.27,15900.0,36.0819,36.0819,36.047,36.0732,15900.0
2014-02-04 13:55:00,41.27,41.28,41.23,41.24,15000.0,36.0732,36.0819,36.0382,36.047,15000.0
2014-02-04 14:00:00,41.25,41.25,41.22,41.23,31900.0,36.0557,36.0557,36.0295,36.0382,31900.0
2014-02-04 14:05:00,41.23,41.23,41.21,41.23,4500.0,36.0382,36.0382,36.0207,36.0382,4500.0
2014-02-04 14:10:00,41.22,41.27,41.22,41.27,18300.0,36.0295,36.0732,36.0295,36.0732,18300.0
2014-02-04 14:15:00,41.27,41.27,41.26,41.27,8400.0,36.0732,36.0732,36.0644,36.0732,8400.0
2014-02-04 14:20:00,41.27,41.27,41.24,41.24,37700.0,36.0732,36.0732,36.047,36.047,37700.0
2014-02-04 14:25:00,41.24,41.26,41.24,41.26,16500.0,36.047,36.0644,36.047,36.0644,16500.0
2014-02-04 14:30:00,41.27,41.29,41.26,41.28,13700.0,36.0732,36.0907,36.0644,36.0819,13700.0
2014-02-04 14:35:00,41.28,41.28,41.26,41.27,7800.0,36.0819,36.0819,36.0644,36.0732,7800.0
2014-02-04 14:40:00,41.27,41.29,41.26,41.29,16700.0,36.0732,36.0907,36.0644,36.0907,16700.0
2014-02-04 14:45:00,41.29,41.32,41.29,41.3,28500.0,36.0907,36.1169,36.0907,36.0994,28500.0
2014-02-04 14:50:00,41.3,41.3,41.28,41.29,13400.0,36.0994,36.0994,36.0819,36.0907,13400.0
2014-02-04 14:55:00,41.28,41.3,41.26,41.28,23000.0,36.0819,36.0994,36.0644,36.0819,23000.0
2014-02-04 15:00:00,41.29,41.33,41.29,41.33,10700.0,36.0907,36.1256,36.0907,36.1256,10700.0
2014-02-04 15:05:00,41.33,41.36,41.31,41.35,18100.0,36.1256,36.1518,36.1081,36.1431,18100.0
2014-02-04 15:10:00,41.35,41.35,41.3,41.31,21700.0,36.1431,36.1431,36.0994,36.1081,21700.0
2014-02-04 15:15:00,41.3,41.31,41.29,41.3,18700.0,36.0994,36.1081,36.0907,36.0994,18700.0
2014-02-04 15:20:00,41.31,41.32,41.28,41.28,19300.0,36.1081,36.1169,36.0819,36.0819,19300.0
2014-02-04 15:25:00,41.27,41.27,41.16,41.18,33400.0,36.0732,36.0732,35.977,35.9945,33400.0
2014-02-04 15:30:00,41.18,41.21,41.17,41.19,104400.0,35.9945,36.0207,35.9858,36.0032,104400.0
2014-02-04 15:35:00,41.19,41.27,41.18,41.26,30200.0,36.0032,36.0732,35.9945,36.0644,30200.0
2014-02-04 15:40:00,41.27,41.29,41.22,41.25,60800.0,36.0732,36.0907,36.0295,36.0557,60800.0
2014-02-04 15:45:00,41.25,41.29,41.25,41.27,68400.0,36.0557,36.0907,36.0557,36.0732,68400.0
2014-02-04 15:50:00,41.26,41.31,41.25,41.31,58800.0,36.0644,36.1081,36.0557,36.1081,58800.0
2014-02-04 15:55:00,41.31,41.32,41.27,41.28,139700.0,36.1081,36.1169,36.0732,36.0819,139700.0
2014-02-05 09:30:00,41.14,41.26,41.1,41.19,43800.0,35.9595,36.0644,35.9246,36.0032,43800.0
2014-02-05 09:35:00,41.19,41.23,41.16,41.22,16700.0,36.0032,36.0382,35.977,36.0295,16700.0
2014-02-05 09:40:00,41.23,41.26,41.2,41.24,12700.0,36.0382,36.0644,36.012,36.047,12700.0
2014-02-05 09:45:00,41.23,41.27,41.22,41.23,16800.0,36.0382,36.0732,36.0295,36.0382,16800.0
2014-02-05 09:50:00,41.24,41.25,41.17,41.18,103200.0,36.047,36.0557,35.9858,35.9945,103200.0
2014-02-05 09:55:00,41.18,41.18,41.1,41.1,7900.0,35.9945,35.9945,35.9246,35.9246,7900.0
2014-02-05 10:00:00,41.09,41.28,41.08,41.25,32900.0,35.9158,36.0819,35.9071,36.0557,32900.0
2014-02-05 10:05:00,41.23,41.31,41.22,41.26,23900.0,36.0382,36.1081,36.0295,36.0644,23900.0
2014-02-05 10:10:00,41.26,41.29,41.21,41.24,41900.0,36.0644,36.0907,36.0207,36.047,41900.0
2014-02-05 10:15:00,41.24,41.24,41.18,41.23,56000.0,36.047,36.047,35.9945,36.0382,56000.0
2014-02-05 10:20:00,41.24,41.27,41.21,41.27,19500.0,36.047,36.0732,36.0207,36.0732,19500.0
2014-02-05 10:25:00,41.27,41.28,41.2,41.23,36100.0,36.0732,36.0819,36.012,36.0382,36100.0
2014-02-05 10:30:00,41.23,41.31,41.22,41.31,29700.0,36.0382,36.1081,36.0295,36.1081,29700.0
2014-02-05 10:35:00,41.3,41.34,41.27,41.27,18100.0,36.0994,36.1344,36.0732,36.0732,18100.0
2014-02-05 10:40:00,41.28,41.3,41.18,41.19,51200.0,36.0819,36.0994,35.9945,36.0032,51200.0
2014-02-05 10:45:00,41.2,41.2,41.16,41.19,18500.0,36.012,36.012,35.977,36.0032,18500.0
2014-02-05 10:50:00,41.19,41.2,41.18,41.18,11500.0,36.0032,36.012,35.9945,35.9945,11500.0
2014-02-05 10:55:00,41.18,41.18,41.15,41.16,8800.0,35.9945,35.9945,35.9683,35.977,8800.0
2014-02-05 11:00:00,41.16,41.16,41.12,41.12,11600.0,35.977,35.977,35.9421,35.9421,11600.0
2014-02-05 11:05:00,41.11,41.11,41.07,41.09,9100.0,35.9333,35.9333,35.8984,35.9158,9100.0
2014-02-05 11:10:00,41.08,41.09,41.06,41.08,11800.0,35.9071,35.9158,35.8896,35.9071,11800.0
2014-02-05 11:15:00,41.08,41.09,41.07,41.08,12000.0,35.9071,35.9158,35.8984,35.9071,12000.0
2014-02-05 11:20:00,41.08,41.11,41.07,41.1,5400.0,35.9071,35.9333,35.8984,35.9246,5400.0
2014-02-05 11:25:00,41.11,41.16,41.1,41.16,7500.0,35.9333,35.977,35.9246,35.977,7500.0
2014-02-05 11:30:00,41.16,41.17,41.13,41.15,7400.0,35.977,35.9858,35.9508,35.9683,7400.0
2014-02-05 11:35:00,41.14,41.14,41.1,41.13,8500.0,35.9595,35.9595,35.9246,35.9508,8500.0
2014-02-05 11:40:00,41.13,41.15,41.1,41.12,25500.0,35.9508,35.9683,35.9246,35.9421,25500.0
2014-02-05 11:45:00,41.13,41.15,41.12,41.12,29200.0,35.9508,35.9683,35.9421,35.9421,29200.0
2014-02-05 11:50:00,41.12,41.14,41.11,41.13,19900.0,35.9421,35.9595,35.9333,35.9508,19900.0
2014-02-05 11:55:00,41.13,41.13,41.08,41.09,21800.0,35.9508,35.9508,35.9071,35.9158,21800.0
2014-02-05 12:00:00,41.1,41.12,41.08,41.09,8500.0,35.9246,35.9421,35.9071,35.9158,8500.0
2014-02-05 12:05:00,41.09,41.12,41.08,41.1,27700.0,35.9158,35.9421,35.9071,35.9246,27700.0
2014-02-05 12:10:00,41.1,41.11,41.08,41.09,25000.0,35.9246,35.9333,35.9071,35.9158,25000.0
2014-02-05 12:15:00,41.11,41.11,41.07,41.11,41300.0,35.9333,35.9333,35.8984,35.9333,41300.0
2014-02-05 12:20:00,41.11,41.11,41.09,41.1,24300.0,35.9333,35.9333,35.9158,35.9246,24300.0
2014-02-05 12:25:00,41.09,41.13,41.09,41.11,23600.0,35.9158,35.9508,35.9158,35.9333,23600.0
2014-02-05 12:30:00,41.11,41.12,41.09,41.09,12800.0,35.9333,35.9421,35.9158,35.9158,12800.0
2014-02-05 12:35:00,41.09,41.11,41.08,41.09,10600.0,35.9158,35.9333,35.9071,35.9158,10600.0
2014-02-05 12:40:00,41.1,41.11,41.09,41.11,7800.0,35.9246,35.9333,35.9158,35.9333,7800.0
2014-02-05 12:45:00,41.1,41.11,41.09,41.09,12100.0,35.9246,35.9333,35.9158,35.9158,12100.0
2014-02-05 12:50:00,41.1,41.11,41.1,41.11,15700.0,35.9246,35.9333,35.9246,35.9333,15700.0
2014-02-05 12:55:00,41.1,41.12,41.09,41.12,9500.0,35.9246,35.9421,35.9158,35.9421,9500.0
2014-02-05 13:00:00,41.12,41.14,41.12,41.13,26000.0,35.9421,35.9595,35.9421,35.9508,26000.0
2014-02-05 13:05:00,41.13,41.17,41.12,41.16,9000.0,35.9508,35.9858,35.9421,35.977,9000.0
2014-02-05 13:10:00,41.17,41.18,41.13,41.18,14700.0,35.9858,35.9945,35.9508,35.9945,14700.0
2014-02-05 13:15:00,41.17,41.21,41.17,41.2,9000.0,35.9858,36.0207,35.9858,36.012,9000.0
2014-02-05 13:20:00,41.2,41.2,41.18,41.19,6600.0,36.012,36.012,35.9945,36.0032,6600.0
2014-02-05 13:25:00,41.19,41.19,41.16,41.17,9600.0,36.0032,36.0032,35.977,35.9858,9600.0
2014-02-05 13:30:00,41.18,41.19,41.17,41.19,5100.0,35.9945,36.0032,35.9858,36.0032,5100.0
2014-02-05 13:35:00,41.18,41.19,41.17,41.18,11500.0,35.9945,36.0032,35.9858,35.9945,11500.0
2014-02-05 13:40:00,41.18,41.2,41.18,41.19,6700.0,35.9945,36.012,35.9945,36.0032,6700.0
2014-02-05 13:45:00,41.18,41.19,41.17,41.18,6000.0,35.9945,36.0032,35.9858,35.9945,6000.0
2014-02-05 13:50:00,41.18,41.19,41.17,41.17,13200.0,35.9945,36.0032,35.9858,35.9858,13200.0
2014-02-05 13:55:00,41.18,41.19,41.17,41.17,3200.0,35.9945,36.0032,35.9858,35.9858,3200.0
2014-02-05 14:00:00,41.16,41.19,41.16,41.18,10300.0,35.977,36.0032,35.977,35.9945,10300.0
2014-02-05 14:05:00,41.18,41.18,41.15,41.18,11000.0,35.9945,35.9945,35.9683,35.9945,11000.0
2014-02-05 14:10:00,41.18,41.18,41.13,41.14,12700.0,35.9945,35.9945,35.9508,35.9595,12700.0
2014-02-05 14:15:00,41.13,41.13,41.1,41.13,5200.0,35.9508,35.9508,35.9246,35.9508,5200.0
2014-02-05 14:20:00,41.12,41.12,41.11,41.11,2900.0,35.9421,35.9421,35.9333,35.9333,2900.0
2014-02-05 14:25:00,41.11,41.12,41.09,41.09,11600.0,35.9333,35.9421,35.9158,35.9158,11600.0
2014-02-05 14:30:00,41.1,41.1,41.09,41.1,15700.0,35.9246,35.9246,35.9158,35.9246,15700.0
2014-02-05 14:35:00,41.11,41.11,41.05,41.05,14000.0,35.9333,35.9333,35.8809,35.8809,14000.0
2014-02-05 14:40:00,41.06,41.07,41.05,41.06,3800.0,35.8896,35.8984,35.8809,35.8896,3800.0
2014-02-05 14:45:00,41.06,41.06,41.05,41.06,23100.0,35.8896,35.8896,35.8809,35.8896,23100.0
2014-02-05 14:50:00,41.06,41.06,41.03,41.03,14300.0,35.8896,35.8896,35.8634,35.8634,14300.0
2014-02-05 14:55:00,41.04,41.04,41.01,41.01,19200.0,35.8721,35.8721,35.8459,35.8459,19200.0
2014-02-05 15:00:00,41.02,41.06,41.02,41.02,20400.0,35.8547,35.8896,35.8547,35.8547,20400.0
2014-02-05 15:05:00,41.02,41.05,41.02,41.04,7000.0,35.8547,35.8809,35.8547,35.8721,7000.0
2014-02-05 15:10:00,41.05,41.07,41.05,41.07,14100.0,35.8809,35.8984,35.8809,35.8984,14100.0
2014-02-05 15:15:00,41.07,41.09,41.04,41.09,26400.0,35.8984,35.9158,35.8721,35.9158,26400.0
2014-02-05 15:20:00,41.09,41.1,41.06,41.08,17100.0,35.9158,35.9246,35.8896,35.9071,17100.0
2014-02-05 15:25:00,41.08,41.11,41.07,41.1,15600.0,35.9071,35.9333,35.8984,35.9246,15600.0
2014-02-05 15:30:00,41.1,41.13,41.08,41.13,20400.0,35.9246,35.9508,35.9071,35.9508,20400.0
2014-02-05 15:35:00,41.12,41.12,41.1,41.11,21000.0,35.9421,35.9421,35.9246,35.9333,21000.0
2014-02-05 15:40:00,41.11,41.12,41.08,41.11,26300.0,35.9333,35.9421,35.9071,35.9333,26300.0
2014-02-05 15:45:00,41.11,41.15,41.11,41.15,22500.0,35.9333,35.9683,35.9333,35.9683,22500.0
2014-02-05 15:50:00,41.14,41.15,41.09,41.09,48600.0,35.9595,35.9683,35.9158,35.9158,48600.0
2014-02-05 15:55:00,41.1,41.13,41.09,41.12,122300.0,35.9246,35.9508,35.9158,35.9421,122300.0
2014-02-06 09:30:00,41.11,41.22,41.05,41.17,21300.0,35.9333,36.0295,35.8809,35.9858,21300.0
2014-02-06 09:35:00,41.17,41.17,40.96,40.96,19700.0,35.9858,35.9858,35.8022,35.8022,19700.0
2014-02-06 09:40:00,40.98,40.99,40.93,40.98,24000.0,35.8197,35.8284,35.776,35.8197,24000.0
2014-02-06 09:45:00,40.98,41.07,40.97,41.07,21200.0,35.8197,35.8984,35.8109,35.8984,21200.0
2014-02-06 09:50:00,41.07,41.07,41.02,41.05,9000.0,35.8984,35.8984,35.8547,35.8809,9000.0
2014-02-06 09:55:00,41.05,41.06,41.03,41.04,5700.0,35.8809,35.8896,35.8634,35.8721,5700.0
2014-02-06 10:00:00,41.04,41.05,41.02,41.05,12400.0,35.8721,35.8809,35.8547,35.8809,12400.0
2014-02-06 10:05:00,41.06,41.13,41.06,41.1,23800.0,35.8896,35.9508,35.8896,35.9246,23800.0
2014-02-06 10:10:00,41.1,41.11,41.03,41.04,14300.0,35.9246,35.9333,35.8634,35.8721,14300.0
2014-02-06 10:15:00,41.03,41.04,41.0,41.03,20200.0,35.8634,35.8721,35.8372,35.8634,20200.0
2014-02-06 10:20:00,41.02,41.03,40.96,40.98,16800.0,35.8547,35.8634,35.8022,35.8197,16800.0
2014-02-06 10:25:00,40.98,40.99,40.94,40.95,12500.0,35.8197,35.8284,35.7847,35.7935,12500.0
2014-02-06 10:30:00,40.95,40.98,40.92,40.98,30100.0,35.7935,35.8197,35.7672,35.8197,30100.0
2014-02-06 10:35:00,40.98,40.99,40.94,40.99,30700.0,35.8197,35.8284,35.7847,35.8284,30700.0
2014-02-06 10:40:00,40.99,41.05,40.97,41.03,13300.0,35.8284,35.8809,35.8109,35.8634,13300.0
2014-02-06 10:45:00,41.03,41.09,41.03,41.08,45500.0,35.8634,35.9158,35.8634,35.9071,45500.0
2014-02-06 10:50:00,41.08,41.1,41.07,41.1,14900.0,35.9071,35.9246,35.8984,35.9246,14900.0
2014-02-06 10:55:00,41.11,41.17,41.11,41.17,38900.0,35.9333,35.9858,35.9333,35.9858,38900.0
2014-02-06 11:00:00,41.16,41.16,41.12,41.12,14200.0,35.977,35.977,35.9421,35.9421,14200.0
2014-02-06 11:05:00,41.12,41.15,41.12,41.13,9500.0,35.9421,35.9683,35.9421,35.9508,9500.0
2014-02-06 11:10:00,41.12,41.14,41.11,41.14,11400.0,35.9421,35.9595,35.9333,35.9595,11400.0
2014-02-06 11:15:00,41.14,41.16,41.14,41.14,6800.0,35.9595,35.977,35.9595,35.9595,6800.0
2014-02-06 11:20:00,41.14,41.17,41.13,41.16,10000.0,35.9595,35.9858,35.9508,35.977,10000.0
2014-02-06 11:25:00,41.17,41.19,41.17,41.19,4600.0,35.9858,36.0032,35.9858,36.0032,4600.0
2014-02-06 11:30:00,41.19,41.29,41.19,41.28,32400.0,36.0032,36.0907,36.0032,36.0819,32400.0
2014-02-06 11:35:00,41.29,41.31,41.25,41.25,14000.0,36.0907,36.1081,36.0557,36.0557,14000.0
2014-02-06 11:40:00,41.26,41.3,41.25,41.29,7100.0,36.0644,36.0994,36.0557,36.0907,7100.0
2014-02-06 11:45:00,41.29,41.37,41.29,41.37,13200.0,36.0907,36.1606,36.0907,36.1606,13200.0
2014-02-06 11:50:00,41.36,41.38,41.34,41.34,29300.0,36.1518,36.1693,36.1344,36.1344,29300.0
2014-02-06 11:55:00,41.33,41.36,41.31,41.36,22900.0,36.1256,36.1518,36.1081,36.1518,22900.0
2014-02-06 12:00:00,41.36,41.39,41.35,41.37,12000.0,36.1518,36.1781,36.1431,36.1606,12000.0
2014-02-06 12:05:00,41.38,41.41,41.38,41.41,26700.0,36.1693,36.1955,36.1693,36.1955,26700.0
2014-02-06 12:10:00,41.41,41.41,41.39,41.4,12300.0,36.1955,36.1955,36.1781,36.1868,12300.0
2014-02-06 12:15:00,41.4,41.47,41.4,41.45,18900.0,36.1868,36.248,36.1868,36.2305,18900.0
2014-02-06 12:20:00,41.45,41.5,41.45,41.47,17600.0,36.2305,36.2742,36.2305,36.248,17600.0
2014-02-06 12:25:00,41.47,41.52,41.47,41.49,18400.0,36.248,36.2917,36.248,36.2655,18400.0
2014-02-06 12:30:00,41.49,41.49,41.4,41.4,21600.0,36.2655,36.2655,36.1868,36.1868,21600.0
2014-02-06 12:35:00,41.39,41.41,41.38,41.41,10300.0,36.1781,36.1955,36.1693,36.1955,10300.0
2014-02-06 12:40:00,41.42,41.42,41.39,41.39,9300.0,36.2043,36.2043,36.1781,36.1781,9300.0
2014-02-06 12:45:00,41.39,41.4,41.35,41.37,13700.0,36.1781,36.1868,36.1431,36.1606,13700.0
2014-02-06 12:50:00,41.38,41.4,41.37,41.4,8000.0,36.1693,36.1868,36.1606,36.1868,8000.0
2014-02-06 12:55:00,41.4,41.41,41.38,41.39,6900.0,36.1868,36.1955,36.1693,36.1781,6900.0
2014-02-06 13:00:00,41.4,41.41,41.37,41.38,9600.0,36.1868,36.1955,36.1606,36.1693,9600.0
2014-02-06 13:05:00,41.38,41.38,41.36,41.37,9800.0,36.1693,36.1693,36.1518,36.1606,9800.0
2014-02-06 13:10:00,41.37,41.4,41.36,41.38,8800.0,36.1606,36.1868,36.1518,36.1693,8800.0
2014-02-06 13:15:00,41.38,41.38,41.31,41.31,8600.0,36.1693,36.1693,36.1081,36.1081,8600.0
2014-02-06 13:20:00,41.32,41.35,41.31,41.31,11900.0,36.1169,36.1431,36.1081,36.1081,11900.0
2014-02-06 13:25:00,41.3,41.33,41.3,41.3,11500.0,36.0994,36.1256,36.0994,36.0994,11500.0
2014-02-06 13:30:00,41.3,41.32,41.28,41.32,11000.0,36.0994,36.1169,36.0819,36.1169,11000.0
2014-02-06 13:35:00,41.31,41.34,41.31,41.32,8400.0,36.1081,36.1344,36.1081,36.1169,8400.0
2014-02-06 13:40:00,41.32,41.34,41.31,41.34,49200.0,36.1169,36.1344,36.1081,36.1344,49200.0
2014-02-06 13:45:00,41.33,41.36,41.33,41.34,15000.0,36.1256,36.1518,36.1256,36.1344,15000.0
2014-02-06 13:50:00,41.35,41.35,41.32,41.34,14800.0,36.1431,36.1431,36.1169,36.1344,14800.0
2014-02-06 13:55:00,41.34,41.36,41.32,41.33,20000.0,36.1344,36.1518,36.1169,36.1256,20000.0
2014-02-06 14:00:00,41.34,41.38,41.33,41.38,8200.0,36.1344,36.1693,36.1256,36.1693,8200.0
2014-02-06 14:05:00,41.38,41.39,41.36,41.39,9200.0,36.1693,36.1781,36.1518,36.1781,9200.0
2014-02-06 14:10:00,41.39,41.43,41.39,41.42,14200.0,36.1781,36.213,36.1781,36.2043,14200.0
2014-02-06 14:15:00,41.43,41.45,41.41,41.41,19900.0,36.213,36.2305,36.1955,36.1955,19900.0
2014-02-06 14:20:00,41.42,41.46,41.41,41.46,15300.0,36.2043,36.2392,36.1955,36.2392,15300.0
2014-02-06 14:25:00,41.47,41.47,41.44,41.47,19300.0,36.248,36.248,36.2218,36.248,19300.0
2014-02-06 14:30:00,41.47,41.48,41.42,41.42,19700.0,36.248,36.2567,36.2043,36.2043,19700.0
2014-02-06 14:35:00,41.43,41.45,41.43,41.44,15300.0,36.213,36.2305,36.213,36.2218,15300.0
2014-02-06 14:40:00,41.45,41.46,41.44,41.44,3800.0,36.2305,36.2392,36.2218,36.2218,3800.0
2014-02-06 14:45:00,41.45,41.45,41.39,41.41,11100.0,36.2305,36.2305,36.1781,36.1955,11100.0
2014-02-06 14:50:00,41.42,41.42,41.4,41.41,5100.0,36.2043,36.2043,36.1868,36.1955,5100.0
2014-02-06 14:55:00,41.42,41.42,41.36,41.38,18600.0,36.2043,36.2043,36.1518,36.1693,18600.0
2014-02-06 15:00:00,41.39,41.4,41.36,41.37,22100.0,36.1781,36.1868,36.1518,36.1606,22100.0
2014-02-06 15:05:00,41.38,41.39,41.33,41.33,30300.0,36.1693,36.1781,36.1256,36.1256,30300.0
2014-02-06 15:10:00,41.33,41.33,41.28,41.28,27700.0,36.1256,36.1256,36.0819,36.0819,27700.0
2014-02-06 15:15:00,41.29,41.3,41.27,41.29,22800.0,36.0907,36.0994,36.0732,36.0907,22800.0
2014-02-06 15:20:00,41.3,41.3,41.25,41.26,27000.0,36.0994,36.0994,36.0557,36.0644,27000.0
2014-02-06 15:25:00,41.25,41.27,41.25,41.27,14300.0,36.0557,36.0732,36.0557,36.0732,14300.0
2014-02-06 15:30:00,41.27,41.3,41.27,41.27,15000.0,36.0732,36.0994,36.0732,36.0732,15000.0
2014-02-06 15:35:00,41.27,41.28,41.26,41.26,18800.0,36.0732,36.0819,36.0644,36.0644,18800.0
2014-02-06 15:40:00,41.27,41.27,41.24,41.24,22400.0,36.0732,36.0732,36.047,36.047,22400.0
2014-02-06 15:45:00,41.25,41.32,41.25,41.3,56600.0,36.0557,36.1169,36.0557,36.0994,56600.0
2014-02-06 15:50:00,41.3,41.33,41.29,41.32,34700.0,36.0994,36.1256,36.0907,36.1169,34700.0
2014-02-06 15:55:00,41.32,41.37,41.31,41.35,111900.0,36.1169,36.1606,36.1081,36.1431,111900.0
2014-02-07 09:30:00,41.44,41.65,41.43,41.51,32400.0,36.2218,36.4053,36.213,36.283,32400.0
2014-02-07 09:35:00,41.52,41.57,41.4,41.54,27300.0,36.2917,36.3354,36.1868,36.3092,27300.0
2014-02-07 09:40:00,41.54,41.65,41.51,41.6,21400.0,36.3092,36.4053,36.283,36.3616,21400.0
2014-02-07 09:45:00,41.61,41.77,41.61,41.72,43400.0,36.3704,36.5102,36.3704,36.4665,43400.0
2014-02-07 09:50:00,41.72,41.75,41.68,41.71,29900.0,36.4665,36.4927,36.4315,36.4578,29900.0
2014-02-07 09:55:00,41.72,41.72,41.67,41.7,8700.0,36.4665,36.4665,36.4228,36.449,8700.0
2014-02-07 10:00:00,41.71,41.77,41.71,41.71,20200.0,36.4578,36.5102,36.4578,36.4578,20200.0
2014-02-07 10:05:00,41.7,41.72,41.66,41.68,16600.0,36.449,36.4665,36.4141,36.4315,16600.0
2014-02-07 10:10:00,41.67,41.67,41.57,41.6,27800.0,36.4228,36.4228,36.3354,36.3616,27800.0
2014-02-07 10:15:00,41.59,41.67,41.57,41.62,28200.0,36.3529,36.4228,36.3354,36.3791,28200.0
2014-02-07 10:20:00,41.62,41.65,41.6,41.62,14200.0,36.3791,36.4053,36.3616,36.3791,14200.0
2014-02-07 10:25:00,41.61,41.65,41.6,41.64,21100.0,36.3704,36.4053,36.3616,36.3966,21100.0
2014-02-07 10:30:00,41.64,41.67,41.6,41.61,11400.0,36.3966,36.4228,36.3616,36.3704,11400.0
2014-02-07 10:35:00,41.62,41.63,41.57,41.57,17900.0,36.3791,36.3878,36.3354,36.3354,17900.0
2014-02-07 10:40:00,41.57,41.57,41.54,41.55,9300.0,36.3354,36.3354,36.3092,36.3179,9300.0
2014-02-07 10:45:00,41.54,41.59,41.53,41.58,24700.0,36.3092,36.3529,36.3004,36.3441,24700.0
2014-02-07 10:50:00,41.59,41.63,41.59,41.62,11300.0,36.3529,36.3878,36.3529,36.3791,11300.0
2014-02-07 10:55:00,41.62,41.69,41.62,41.68,14500.0,36.3791,36.4403,36.3791,36.4315,14500.0
2014-02-07 11:00:00,41.67,41.67,41.61,41.61,13100.0,36.4228,36.4228,36.3704,36.3704,13100.0
2014-02-07 11:05:00,41.61,41.65,41.61,41.63,7900.0,36.3704,36.4053,36.3704,36.3878,7900.0
2014-02-07 11:10:00,41.63,41.67,41.62,41.66,8200.0,36.3878,36.4228,36.3791,36.4141,8200.0
2014-02-07 11:15:00,41.67,41.67,41.59,41.6,20500.0,36.4228,36.4228,36.3529,36.3616,20500.0
2014-02-07 11:20:00,41.6,41.62,41.59,41.6,19700.0,36.3616,36.3791,36.3529,36.3616,19700.0
2014-02-07 11:25:00,41.6,41.61,41.58,41.6,12500.0,36.3616,36.3704,36.3441,36.3616,12500.0
2014-02-07 11:30:00,41.59,41.64,41.59,41.59,20200.0,36.3529,36.3966,36.3529,36.3529,20200.0
2014-02-07 11:35:00,41.58,41.61,41.58,41.59,12700.0,36.3441,36.3704,36.3441,36.3529,12700.0
2014-02-07 11:40:00,41.59,41.6,41.58,41.6,7000.0,36.3529,36.3616,36.3441,36.3616,7000.0
2014-02-07 11:45:00,41.6,41.61,41.57,41.6,17700.0,36.3616,36.3704,36.3354,36.3616,17700.0
2014-02-07 11:50:00,41.6,41.62,41.6,41.6,13500.0,36.3616,36.3791,36.3616,36.3616,13500.0
2014-02-07 11:55:00,41.6,41.61,41.59,41.6,9800.0,36.3616,36.3704,36.3529,36.3616,9800.0
2014-02-07 12:00:00,41.6,41.61,41.59,41.6,11000.0,36.3616,36.3704,36.3529,36.3616,11000.0
2014-02-07 12:05:00,41.6,41.61,41.58,41.59,13300.0,36.3616,36.3704,36.3441,36.3529,13300.0
2014-02-07 12:10:00,41.6,41.63,41.6,41.61,19900.0,36.3616,36.3878,36.3616,36.3704,19900.0
2014-02-07 12:15:00,41.61,41.62,41.59,41.6,7600.0,36.3704,36.3791,36.3529,36.3616,7600.0
2014-02-07 12:20:00,41.61,41.63,41.59,41.61,12400.0,36.3704,36.3878,36.3529,36.3704,12400.0
2014-02-07 12:25:00,41.6,41.61,41.6,41.6,3600.0,36.3616,36.3704,36.3616,36.3616,3600.0
2014-02-07 12:30:00,41.61,41.63,41.61,41.61,7800.0,36.3704,36.3878,36.3704,36.3704,7800.0
2014-02-07 12:35:00,41.61,41.64,41.61,41.63,8000.0,36.3704,36.3966,36.3704,36.3878,8000.0
2014-02-07 12:40:00,41.62,41.64,41.62,41.64,3300.0,36.3791,36.3966,36.3791,36.3966,3300.0
2014-02-07 12:45:00,41.64,41.65,41.61,41.61,18700.0,36.3966,36.4053,36.3704,36.3704,18700.0
2014-02-07 12:50:00,41.61,41.63,41.6,41.63,6700.0,36.3704,36.3878,36.3616,36.3878,6700.0
2014-02-07 12:55:00,41.63,41.64,41.61,41.61,6900.0,36.3878,36.3966,36.3704,36.3704,6900.0
2014-02-07 13:00:00,41.61,41.62,41.6,41.6,18300.0,36.3704,36.3791,36.3616,36.3616,18300.0
2014-02-07 13:05:00,41.61,41.63,41.6,41.63,13100.0,36.3704,36.3878,36.3616,36.3878,13100.0
2014-02-07 13:10:00,41.63,41.65,41.63,41.64,9700.0,36.3878,36.4053,36.3878,36.3966,9700.0
2014-02-07 13:15:00,41.64,41.64,41.59,41.59,12100.0,36.3966,36.3966,36.3529,36.3529,12100.0
2014-02-07 13:20:00,41.6,41.62,41.6,41.6,10100.0,36.3616,36.3791,36.3616,36.3616,10100.0
2014-02-07 13:25:00,41.6,41.61,41.58,41.58,6600.0,36.3616,36.3704,36.3441,36.3441,6600.0
2014-02-07 13:30:00,41.59,41.61,41.58,41.6,9100.0,36.3529,36.3704,36.3441,36.3616,9100.0
2014-02-07 13:35:00,41.6,41.61,41.58,41.59,8000.0,36.3616,36.3704,36.3441,36.3529,8000.0
2014-02-07 13:40:00,41.59,41.63,41.59,41.62,12700.0,36.3529,36.3878,36.3529,36.3791,12700.0
2014-02-07 13:45:00,41.62,41.64,41.61,41.61,12300.0,36.3791,36.3966,36.3704,36.3704,12300.0
2014-02-07 13:50:00,41.6,41.63,41.6,41.61,10100.0,36.3616,36.3878,36.3616,36.3704,10100.0
2014-02-07 13:55:00,41.6,41.69,41.59,41.69,18000.0,36.3616,36.4403,36.3529,36.4403,18000.0
2014-02-07 14:00:00,41.69,41.7,41.66,41.67,16800.0,36.4403,36.449,36.4141,36.4228,16800.0
2014-02-07 14:05:00,41.67,41.7,41.66,41.67,12100.0,36.4228,36.449,36.4141,36.4228,12100.0
2014-02-07 14:10:00,41.67,41.69,41.66,41.66,8500.0,36.4228,36.4403,36.4141,36.4141,8500.0
2014-02-07 14:15:00,41.67,41.67,41.65,41.66,16300.0,36.4228,36.4228,36.4053,36.4141,16300.0
2014-02-07 14:20:00,41.66,41.71,41.66,41.7,10000.0,36.4141,36.4578,36.4141,36.449,10000.0
2014-02-07 14:25:00,41.7,41.7,41.65,41.66,11100.0,36.449,36.449,36.4053,36.4141,11100.0
2014-02-07 14:30:00,41.66,41.68,41.61,41.61,9900.0,36.4141,36.4315,36.3704,36.3704,9900.0
2014-02-07 14:35:00,41.62,41.66,41.62,41.66,14300.0,36.3791,36.4141,36.3791,36.4141,14300.0
2014-02-07 14:40:00,41.66,41.68,41.66,41.68,8200.0,36.4141,36.4315,36.4141,36.4315,8200.0
2014-02-07 14:45:00,41.68,41.68,41.66,41.66,11800.0,36.4315,36.4315,36.4141,36.4141,11800.0
2014-02-07 14:50:00,41.66,41.71,41.66,41.71,21800.0,36.4141,36.4578,36.4141,36.4578,21800.0
2014-02-07 14:55:00,41.71,41.73,41.69,41.72,21900.0,36.4578,36.4752,36.4403,36.4665,21900.0
2014-02-07 15:00:00,41.71,41.75,41.71,41.74,15000.0,36.4578,36.4927,36.4578,36.484,15000.0
2014-02-07 15:05:00,41.75,41.75,41.72,41.73,15300.0,36.4927,36.4927,36.4665,36.4752,15300.0
2014-02-07 15:10:00,41.73,41.74,41.72,41.74,21400.0,36.4752,36.484,36.4665,36.484,21400.0
2014-02-07 15:15:00,41.74,41.75,41.7,41.7,20000.0,36.484,36.4927,36.449,36.449,20000.0
2014-02-07 15:20:00,41.71,41.74,41.7,41.73,19000.0,36.4578,36.484,36.449,36.4752,19000.0
2014-02-07 15:25:00,41.74,41.75,41.73,41.75,23300.0,36.484,36.4927,36.4752,36.4927,23300.0
2014-02-07 15:30:00,41.75,41.78,41.75,41.78,41200.0,36.4927,36.519,36.4927,36.519,41200.0
2014-02-07 15:35:00,41.78,41.81,41.78,41.8,43600.0,36.519,36.5452,36.519,36.5364,43600.0
2014-02-07 15:40:00,41.8,41.84,41.78,41.84,35300.0,36.5364,36.5714,36.519,36.5714,35300.0
2014-02-07 15:45:00,41.83,41.87,41.83,41.84,83000.0,36.5627,36.5976,36.5627,36.5714,83000.0
2014-02-07 15:50:00,41.84,41.87,41.82,41.86,62500.0,36.5714,36.5976,36.5539,36.5889,62500.0
2014-02-07 15:55:00,41.87,41.88,41.8,41.81,137000.0,36.5976,36.6064,36.5364,36.5452,137000.0
2014-02-10 09:30:00,41.73,41.83,41.5,41.69,38100.0,36.4752,36.5627,36.2742,36.4403,38100.0
2014-02-10 09:35:00,41.67,41.71,41.58,41.7,21900.0,36.4228,36.4578,36.3441,36.449,21900.0
2014-02-10 09:40:00,41.7,41.75,41.61,41.7,32300.0,36.449,36.4927,36.3704,36.449,32300.0
2014-02-10 09:45:00,41.71,41.76,41.7,41.74,22600.0,36.4578,36.5015,36.449,36.484,22600.0
2014-02-10 09:50:00,41.74,41.78,41.71,41.75,31000.0,36.484,36.519,36.4578,36.4927,31000.0
2014-02-10 09:55:00,41.76,41.81,41.76,41.76,24900.0,36.5015,36.5452,36.5015,36.5015,24900.0
2014-02-10 10:00:00,41.77,41.93,41.77,41.92,32400.0,36.5102,36.6501,36.5102,36.6413,32400.0
2014-02-10 10:05:00,41.92,41.96,41.89,41.93,36700.0,36.6413,36.6763,36.6151,36.6501,36700.0
2014-02-10 10:10:00,41.94,42.0,41.92,41.97,35200.0,36.6588,36.7112,36.6413,36.685,35200.0
2014-02-10 10:15:00,41.98,41.99,41.94,41.94,20500.0,36.6938,36.7025,36.6588,36.6588,20500.0
2014-02-10 10:20:00,41.94,42.01,41.94,42.0,23900.0,36.6588,36.72,36.6588,36.7112,23900.0
2014-02-10 10:25:00,42.0,42.01,41.96,41.98,24900.0,36.7112,36.72,36.6763,36.6938,24900.0
2014-02-10 10:30:00,41.97,42.01,41.97,41.99,31200.0,36.685,36.72,36.685,36.7025,31200.0
2014-02-10 10:35:00,42.0,42.02,41.98,42.01,37900.0,36.7112,36.7287,36.6938,36.72,37900.0
2014-02-10 10:40:00,42.01,42.03,42.0,42.02,26200.0,36.72,36.7375,36.7112,36.7287,26200.0
2014-02-10 10:45:00,42.01,42.02,41.98,42.02,28800.0,36.72,36.7287,36.6938,36.7287,28800.0
2014-02-10 10:50:00,42.01,42.02,42.01,42.02,10000.0,36.72,36.7287,36.72,36.7287,10000.0
2014-02-10 10:55:00,42.02,42.08,42.02,42.03,27200.0,36.7287,36.7812,36.7287,36.7375,27200.0
2014-02-10 11:00:00,42.03,42.04,41.98,41.98,17200.0,36.7375,36.7462,36.6938,36.6938,17200.0
2014-02-10 11:05:00,41.98,42.04,41.98,42.0,21800.0,36.6938,36.7462,36.6938,36.7112,21800.0
2014-02-10 11:10:00,42.0,42.05,42.0,42.05,25400.0,36.7112,36.755,36.7112,36.755,25400.0
2014-02-10 11:15:00,42.05,42.06,42.02,42.02,12400.0,36.755,36.7637,36.7287,36.7287,12400.0
2014-02-10 11:20:00,42.03,42.06,42.01,42.03,23400.0,36.7375,36.7637,36.72,36.7375,23400.0
2014-02-10 11:25:00,42.03,42.03,41.98,41.99,66700.0,36.7375,36.7375,36.6938,36.7025,66700.0
2014-02-10 11:30:00,41.98,42.01,41.96,42.01,23900.0,36.6938,36.72,36.6763,36.72,23900.0
2014-02-10 11:35:00,42.01,42.07,42.0,42.07,14000.0,36.72,36.7724,36.7112,36.7724,14000.0
2014-02-10 11:40:00,42.06,42.06,41.98,41.98,37400.0,36.7637,36.7637,36.6938,36.6938,37400.0
2014-02-10 11:45:00,41.97,42.02,41.97,42.01,53700.0,36.685,36.7287,36.685,36.72,53700.0
2014-02-10 11:50:00,42.0,42.0,41.97,41.98,16000.0,36.7112,36.7112,36.685,36.6938,16000.0
2014-02-10 11:55:00,41.98,41.98,41.95,41.96,15700.0,36.6938,36.6938,36.6675,36.6763,15700.0
2014-02-10 12:00:00,41.96,41.96,41.91,41.94,36000.0,36.6763,36.6763,36.6326,36.6588,36000.0
2014-02-10 12:05:00,41.93,41.97,41.92,41.96,32100.0,36.6501,36.685,36.6413,36.6763,32100.0
2014-02-10 12:10:00,41.95,41.96,41.91,41.91,16300.0,36.6675,36.6763,36.6326,36.6326,16300.0
2014-02-10 12:15:00,41.91,41.91,41.89,41.89,9400.0,36.6326,36.6326,36.6151,36.6151,9400.0
2014-02-10 12:20:00,41.89,41.94,41.89,41.94,12800.0,36.6151,36.6588,36.6151,36.6588,12800.0
2014-02-10 12:25:00,41.93,41.94,41.9,41.91,8600.0,36.6501,36.6588,36.6238,36.6326,8600.0
2014-02-10 12:30:00,41.92,41.92,41.88,41.89,13500.0,36.6413,36.6413,36.6064,36.6151,13500.0
2014-02-10 12:35:00,41.89,41.9,41.88,41.89,6700.0,36.6151,36.6238,36.6064,36.6151,6700.0
2014-02-10 12:40:00,41.9,41.9,41.88,41.89,9700.0,36.6238,36.6238,36.6064,36.6151,9700.0
2014-02-10 12:45:00,41.9,41.91,41.88,41.91,14300.0,36.6238,36.6326,36.6064,36.6326,14300.0
2014-02-10 12:50:00,41.91,41.92,41.88,41.89,12100.0,36.6326,36.6413,36.6064,36.6151,12100.0
2014-02-10 12:55:00,41.89,41.92,41.88,41.89,10800.0,36.6151,36.6413,36.6064,36.6151,10800.0
2014-02-10 13:00:00,41.89,41.97,41.89,41.97,16800.0,36.6151,36.685,36.6151,36.685,16800.0
2014-02-10 13:05:00,41.97,41.99,41.96,41.97,11200.0,36.685,36.7025,36.6763,36.685,11200.0
2014-02-10 13:10:00,41.97,41.98,41.95,41.95,8200.0,36.685,36.6938,36.6675,36.6675,8200.0
2014-02-10 13:15:00,41.95,41.99,41.95,41.96,7100.0,36.6675,36.7025,36.6675,36.6763,7100.0
2014-02-10 13:20:00,41.97,41.97,41.96,41.97,3500.0,36.685,36.685,36.6763,36.685,3500.0
2014-02-10 13:25:00,41.96,41.97,41.96,41.96,2900.0,36.6763,36.685,36.6763,36.6763,2900.0
2014-02-10 13:30:00,41.96,41.97,41.93,41.93,11700.0,36.6763,36.685,36.6501,36.6501,11700.0
2014-02-10 13:35:00,41.93,41.93,41.91,41.92,13000.0,36.6501,36.6501,36.6326,36.6413,13000.0
2014-02-10 13:40:00,41.92,41.93,41.91,41.93,8600.0,36.6413,36.6501,36.6326,36.6501,8600.0
2014-02-10 13:45:00,41.93,41.97,41.93,41.96,6000.0,36.6501,36.685,36.6501,36.6763,6000.0
2014-02-10 13:50:00,41.97,41.97,41.94,41.94,13200.0,36.685,36.685,36.6588,36.6588,13200.0
2014-02-10 13:55:00,41.95,41.95,41.91,41.93,9300.0,36.6675,36.6675,36.6326,36.6501,9300.0
2014-02-10 14:00:00,41.94,41.94,41.91,41.93,13500.0,36.6588,36.6588,36.6326,36.6501,13500.0
2014-02-10 14:05:00,41.92,41.96,41.91,41.95,12600.0,36.6413,36.6763,36.6326,36.6675,12600.0
2014-02-10 14:10:00,41.96,42.0,41.96,41.99,9300.0,36.6763,36.7112,36.6763,36.7025,9300.0
2014-02-10 14:15:00,41.99,42.0,41.97,41.97,16000.0,36.7025,36.7112,36.685,36.685,16000.0
2014-02-10 14:20:00,41.98,42.01,41.94,42.0,26500.0,36.6938,36.72,36.6588,36.7112,26500.0
2014-02-10 14:25:00,42.01,42.03,42.0,42.0,10900.0,36.72,36.7375,36.7112,36.7112,10900.0
2014-02-10 14:30:00,42.01,42.06,42.0,42.05,18100.0,36.72,36.7637,36.7112,36.755,18100.0
2014-02-10 14:35:00,42.06,42.09,42.06,42.08,24600.0,36.7637,36.7899,36.7637,36.7812,24600.0
2014-02-10 14:40:00,42.08,42.13,42.07,42.13,86200.0,36.7812,36.8249,36.7724,36.8249,86200.0
2014-02-10 14:45:00,42.13,42.17,42.12,42.17,80100.0,36.8249,36.8598,36.8161,36.8598,80100.0
2014-02-10 14:50:00,42.16,42.16,42.13,42.15,24300.0,36.8511,36.8511,36.8249,36.8424,24300.0
2014-02-10 14:55:00,42.15,42.18,42.15,42.18,22800.0,36.8424,36.8686,36.8424,36.8686,22800.0
2014-02-10 15:00:00,42.17,42.22,42.17,42.21,120400.0,36.8598,36.9035,36.8598,36.8948,120400.0
2014-02-10 15:05:00,42.2,42.21,42.13,42.14,93000.0,36.8861,36.8948,36.8249,36.8336,93000.0
2014-02-10 15:10:00,42.14,42.15,42.09,42.09,20500.0,36.8336,36.8424,36.7899,36.7899,20500.0
2014-02-10 15:15:00,42.09,42.1,42.05,42.05,13600.0,36.7899,36.7987,36.755,36.755,13600.0
2014-02-10 15:20:00,42.05,42.1,42.05,42.09,27100.0,36.755,36.7987,36.755,36.7899,27100.0
2014-02-10 15:25:00,42.1,42.12,42.08,42.11,51300.0,36.7987,36.8161,36.7812,36.8074,51300.0
2014-02-10 15:30:00,42.1,42.16,42.1,42.16,34000.0,36.7987,36.8511,36.7987,36.8511,34000.0
2014-02-10 15:35:00,42.16,42.18,42.15,42.18,30300.0,36.8511,36.8686,36.8424,36.8686,30300.0
2014-02-10 15:40:00,42.18,42.22,42.18,42.19,82200.0,36.8686,36.9035,36.8686,36.8773,82200.0
2014-02-10 15:45:00,42.19,42.2,42.14,42.16,125700.0,36.8773,36.8861,36.8336,36.8511,125700.0
2014-02-10 15:50:00,42.16,42.16,42.15,42.16,49500.0,36.8511,36.8511,36.8424,36.8511,49500.0
2014-02-10 15:55:00,42.16,42.21,42.16,42.2,190200.0,36.8511,36.8948,36.8511,36.8861,190200.0
2014-02-11 09:30:00,41.6,42.16,41.41,41.89,104400.0,36.3616,36.8511,36.1955,36.6151,104400.0
2014-02-11 09:35:00,41.91,42.0,41.7,41.74,58300.0,36.6326,36.7112,36.449,36.484,58300.0
2014-02-11 09:40:00,41.74,41.89,41.72,41.88,69200.0,36.484,36.6151,36.4665,36.6064,69200.0
2014-02-11 09:45:00,41.87,41.89,41.78,41.86,24100.0,36.5976,36.6151,36.519,36.5889,24100.0
2014-02-11 09:50:00,41.85,41.85,41.75,41.8,23000.0,36.5801,36.5801,36.4927,36.5364,23000.0
2014-02-11 09:55:00,41.81,41.81,41.72,41.72,28900.0,36.5452,36.5452,36.4665,36.4665,28900.0
2014-02-11 10:00:00,41.71,41.85,41.71,41.78,33600.0,36.4578,36.5801,36.4578,36.519,33600.0
2014-02-11 10:05:00,41.78,41.82,41.75,41.8,35300.0,36.519,36.5539,36.4927,36.5364,35300.0
2014-02-11 10:10:00,41.8,41.88,41.8,41.85,26400.0,36.5364,36.6064,36.5364,36.5801,26400.0
2014-02-11 10:15:00,41.84,41.84,41.76,41.82,26900.0,36.5714,36.5714,36.5015,36.5539,26900.0
2014-02-11 10:20:00,41.83,41.96,41.83,41.94,39200.0,36.5627,36.6763,36.5627,36.6588,39200.0
2014-02-11 10:25:00,41.95,42.05,41.93,41.93,35500.0,36.6675,36.755,36.6501,36.6501,35500.0
2014-02-11 10:30:00,41.92,41.93,41.82,41.82,29000.0,36.6413,36.6501,36.5539,36.5539,29000.0
2014-02-11 10:35:00,41.82,41.89,41.82,41.87,24700.0,36.5539,36.6151,36.5539,36.5976,24700.0
2014-02-11 10:40:00,41.87,41.9,41.87,41.89,9000.0,36.5976,36.6238,36.5976,36.6151,9000.0
2014-02-11 10:45:00,41.88,41.9,41.87,41.9,15900.0,36.6064,36.6238,36.5976,36.6238,15900.0
2014-02-11 10:50:00,41.9,41.96,41.89,41.92,12700.0,36.6238,36.6763,36.6151,36.6413,12700.0
2014-02-11 10:55:00,41.92,41.93,41.91,41.92,31200.0,36.6413,36.6501,36.6326,36.6413,31200.0
2014-02-11 11:00:00,41.92,41.99,41.92,41.98,13200.0,36.6413,36.7025,36.6413,36.6938,13200.0
2014-02-11 11:05:00,41.98,42.0,41.94,41.97,15700.0,36.6938,36.7112,36.6588,36.685,15700.0
2014-02-11 11:10:00,41.96,42.0,41.95,42.0,6900.0,36.6763,36.7112,36.6675,36.7112,6900.0
2014-02-11 11:15:00,42.0,42.07,41.99,42.07,15900.0,36.7112,36.7724,36.7025,36.7724,15900.0
2014-02-11 11:20:00,42.06,42.14,42.05,42.1,37500.0,36.7637,36.8336,36.755,36.7987,37500.0
2014-02-11 11:25:00,42.09,42.11,42.02,42.03,31800.0,36.7899,36.8074,36.7287,36.7375,31800.0
2014-02-11 11:30:00,42.04,42.25,42.04,42.24,57900.0,36.7462,36.9298,36.7462,36.921,57900.0
2014-02-11 11:35:00,42.25,42.25,42.11,42.13,34000.0,36.9298,36.9298,36.8074,36.8249,34000.0
2014-02-11 11:40:00,42.14,42.17,42.13,42.17,10300.0,36.8336,36.8598,36.8249,36.8598,10300.0
2014-02-11 11:45:00,42.16,42.32,42.14,42.21,52100.0,36.8511,36.991,36.8336,36.8948,52100.0
2014-02-11 11:50:00,42.22,42.26,42.21,42.26,14500.0,36.9035,36.9385,36.8948,36.9385,14500.0
2014-02-11 11:55:00,42.26,42.27,42.2,42.22,10000.0,36.9385,36.9473,36.8861,36.9035,10000.0
2014-02-11 12:00:00,42.21,42.27,42.21,42.27,8900.0,36.8948,36.9473,36.8948,36.9473,8900.0
2014-02-11 12:05:00,42.27,42.27,42.23,42.25,15500.0,36.9473,36.9473,36.9123,36.9298,15500.0
2014-02-11 12:10:00,42.24,42.25,42.23,42.24,6300.0,36.921,36.9298,36.9123,36.921,6300.0
2014-02-11 12:15:00,42.24,42.27,42.24,42.25,7700.0,36.921,36.9473,36.921,36.9298,7700.0
2014-02-11 12:20:00,42.25,42.3,42.22,42.29,47300.0,36.9298,36.9735,36.9035,36.9647,47300.0
2014-02-11 12:25:00,42.28,42.38,42.26,42.38,30500.0,36.956,37.0434,36.9385,37.0434,30500.0
2014-02-11 12:30:00,42.38,42.38,42.29,42.29,30700.0,37.0434,37.0434,36.9647,36.9647,30700.0
2014-02-11 12:35:00,42.28,42.28,42.18,42.19,18300.0,36.956,36.956,36.8686,36.8773,18300.0
2014-02-11 12:40:00,42.18,42.18,42.17,42.17,6200.0,36.8686,36.8686,36.8598,36.8598,6200.0
2014-02-11 12:45:00,42.17,42.25,42.17,42.25,10700.0,36.8598,36.9298,36.8598,36.9298,10700.0
2014-02-11 12:50:00,42.25,42.28,42.25,42.27,9400.0,36.9298,36.956,36.9298,36.9473,9400.0
2014-02-11 12:55:00,42.26,42.3,42.26,42.29,13000.0,36.9385,36.9735,36.9385,36.9647,13000.0
2014-02-11 13:00:00,42.29,42.29,42.25,42.25,11800.0,36.9647,36.9647,36.9298,36.9298,11800.0
2014-02-11 13:05:00,42.25,42.3,42.24,42.3,20700.0,36.9298,36.9735,36.921,36.9735,20700.0
2014-02-11 13:10:00,42.3,42.34,42.29,42.32,15600.0,36.9735,37.0084,36.9647,36.991,15600.0
2014-02-11 13:15:00,42.32,42.33,42.31,42.32,11900.0,36.991,36.9997,36.9822,36.991,11900.0
2014-02-11 13:20:00,42.32,42.34,42.31,42.33,23000.0,36.991,37.0084,36.9822,36.9997,23000.0
2014-02-11 13:25:00,42.32,42.36,42.31,42.35,8600.0,36.991,37.0259,36.9822,37.0172,8600.0
2014-02-11 13:30:00,42.36,42.38,42.35,42.36,19400.0,37.0259,37.0434,37.0172,37.0259,19400.0
2014-02-11 13:35:00,42.36,42.37,42.35,42.37,10600.0,37.0259,37.0347,37.0172,37.0347,10600.0
2014-02-11 13:40:00,42.37,42.39,42.36,42.38,12600.0,37.0347,37.0521,37.0259,37.0434,12600.0
2014-02-11 13:45:00,42.39,42.4,42.39,42.39,8400.0,37.0521,37.0609,37.0521,37.0521,8400.0
2014-02-11 13:50:00,42.39,42.4,42.38,42.39,8300.0,37.0521,37.0609,37.0434,37.0521,8300.0
2014-02-11 13:55:00,42.38,42.39,42.36,42.36,9700.0,37.0434,37.0521,37.0259,37.0259,9700.0
2014-02-11 14:00:00,42.36,42.37,42.31,42.31,11000.0,37.0259,37.0347,36.9822,36.9822,11000.0
2014-02-11 14:05:00,42.31,42.36,42.31,42.36,22800.0,36.9822,37.0259,36.9822,37.0259,22800.0
2014-02-11 14:10:00,42.37,42.37,42.33,42.33,13800.0,37.0347,37.0347,36.9997,36.9997,13800.0
2014-02-11 14:15:00,42.33,42.33,42.29,42.31,24000.0,36.9997,36.9997,36.9647,36.9822,24000.0
2014-02-11 14:20:00,42.31,42.36,42.3,42.35,17000.0,36.9822,37.0259,36.9735,37.0172,17000.0
2014-02-11 14:25:00,42.34,42.35,42.31,42.31,19800.0,37.0084,37.0172,36.9822,36.9822,19800.0
2014-02-11 14:30:00,42.31,42.32,42.29,42.29,10100.0,36.9822,36.991,36.9647,36.9647,10100.0
2014-02-11 14:35:00,42.3,42.33,42.3,42.32,15300.0,36.9735,36.9997,36.9735,36.991,15300.0
2014-02-11 14:40:00,42.32,42.36,42.32,42.34,16200.0,36.991,37.0259,36.991,37.0084,16200.0
2014-02-11 14:45:00,42.33,42.43,42.33,42.43,22900.0,36.9997,37.0871,36.9997,37.0871,22900.0
2014-02-11 14:50:00,42.42,42.47,42.41,42.46,41000.0,37.0784,37.1221,37.0696,37.1133,41000.0
2014-02-11 14:55:00,42.45,42.48,42.45,42.46,36900.0,37.1046,37.1308,37.1046,37.1133,36900.0
2014-02-11 15:00:00,42.47,42.49,42.46,42.47,28900.0,37.1221,37.1395,37.1133,37.1221,28900.0
2014-02-11 15:05:00,42.47,42.54,42.46,42.52,76900.0,37.1221,37.1833,37.1133,37.1658,76900.0
2014-02-11 15:10:00,42.52,42.52,42.49,42.51,23300.0,37.1658,37.1658,37.1395,37.157,23300.0
2014-02-11 15:15:00,42.5,42.56,42.5,42.56,34200.0,37.1483,37.2007,37.1483,37.2007,34200.0
2014-02-11 15:20:00,42.57,42.57,42.52,42.52,32000.0,37.2095,37.2095,37.1658,37.1658,32000.0
2014-02-11 15:25:00,42.53,42.55,42.52,42.55,34100.0,37.1745,37.192,37.1658,37.192,34100.0
2014-02-11 15:30:00,42.55,42.55,42.45,42.48,67600.0,37.192,37.192,37.1046,37.1308,67600.0
2014-02-11 15:35:00,42.48,42.5,42.43,42.45,44200.0,37.1308,37.1483,37.0871,37.1046,44200.0
2014-02-11 15:40:00,42.45,42.52,42.44,42.51,45400.0,37.1046,37.1658,37.0958,37.157,45400.0
2014-02-11 15:45:00,42.51,42.54,42.48,42.5,82300.0,37.157,37.1833,37.1308,37.1483,82300.0
2014-02-11 15:50:00,42.5,42.53,42.45,42.45,121900.0,37.1483,37.1745,37.1046,37.1046,121900.0
2014-02-11 15:55:00,42.46,42.46,42.43,42.43,262700.0,37.1133,37.1133,37.0871,37.0871,262700.0
2014-02-12 09:30:00,42.45,42.56,42.45,42.48,35500.0,37.1046,37.2007,37.1046,37.1308,35500.0
2014-02-12 09:35:00,42.46,42.48,42.37,42.48,129400.0,37.1133,37.1308,37.0347,37.1308,129400.0
2014-02-12 09:40:00,42.47,42.59,42.45,42.57,11700.0,37.1221,37.227,37.1046,37.2095,11700.0
2014-02-12 09:45:00,42.58,42.61,42.58,42.59,9700.0,37.2182,37.2444,37.2182,37.227,9700.0
2014-02-12 09:50:00,42.6,42.6,42.54,42.59,12900.0,37.2357,37.2357,37.1833,37.227,12900.0
2014-02-12 09:55:00,42.59,42.69,42.59,42.69,28700.0,37.227,37.3144,37.227,37.3144,28700.0
2014-02-12 10:00:00,42.69,42.73,42.68,42.7,151400.0,37.3144,37.3493,37.3056,37.3231,151400.0
2014-02-12 10:05:00,42.7,42.71,42.63,42.64,178300.0,37.3231,37.3318,37.2619,37.2707,178300.0
2014-02-12 10:10:00,42.64,42.66,42.57,42.61,24200.0,37.2707,37.2881,37.2095,37.2444,24200.0
2014-02-12 10:15:00,42.61,42.69,42.61,42.64,34400.0,37.2444,37.3144,37.2444,37.2707,34400.0
2014-02-12 10:20:00,42.65,42.7,42.64,42.7,51800.0,37.2794,37.3231,37.2707,37.3231,51800.0
2014-02-12 10:25:00,42.7,42.74,42.7,42.74,14900.0,37.3231,37.3581,37.3231,37.3581,14900.0
2014-02-12 10:30:00,42.75,42.78,42.7,42.78,45400.0,37.3668,37.393,37.3231,37.393,45400.0
2014-02-12 10:35:00,42.79,42.8,42.69,42.71,43700.0,37.4018,37.4105,37.3144,37.3318,43700.0
2014-02-12 10:40:00,42.72,42.73,42.7,42.7,22300.0,37.3406,37.3493,37.3231,37.3231,22300.0
2014-02-12 10:45:00,42.71,42.73,42.7,42.72,30100.0,37.3318,37.3493,37.3231,37.3406,30100.0
2014-02-12 10:50:00,42.72,42.73,42.7,42.72,16500.0,37.3406,37.3493,37.3231,37.3406,16500.0
2014-02-12 10:55:00,42.73,42.73,42.7,42.72,26500.0,37.3493,37.3493,37.3231,37.3406,26500.0
2014-02-12 11:00:00,42.71,42.73,42.7,42.71,18100.0,37.3318,37.3493,37.3231,37.3318,18100.0
2014-02-12 11:05:00,42.71,42.72,42.7,42.72,10800.0,37.3318,37.3406,37.3231,37.3406,10800.0
2014-02-12 11:10:00,42.71,42.72,42.7,42.71,10300.0,37.3318,37.3406,37.3231,37.3318,10300.0
2014-02-12 11:15:00,42.71,42.76,42.7,42.75,43400.0,37.3318,37.3755,37.3231,37.3668,43400.0
2014-02-12 11:20:00,42.75,42.78,42.75,42.77,29800.0,37.3668,37.393,37.3668,37.3843,29800.0
2014-02-12 11:25:00,42.78,42.83,42.78,42.82,30600.0,37.393,37.4367,37.393,37.428,30600.0
2014-02-12 11:30:00,42.82,42.83,42.8,42.83,49000.0,37.428,37.4367,37.4105,37.4367,49000.0
2014-02-12 11:35:00,42.82,42.98,42.82,42.96,103400.0,37.428,37.5678,37.428,37.5504,103400.0
2014-02-12 11:40:00,42.95,42.96,42.84,42.85,36800.0,37.5416,37.5504,37.4455,37.4542,36800.0
2014-02-12 11:45:00,42.84,42.93,42.84,42.93,27400.0,37.4455,37.5241,37.4455,37.5241,27400.0
2014-02-12 11:50:00,42.92,42.95,42.91,42.93,28600.0,37.5154,37.5416,37.5067,37.5241,28600.0
2014-02-12 11:55:00,42.93,42.95,42.9,42.94,73200.0,37.5241,37.5416,37.4979,37.5329,73200.0
2014-02-12 12:00:00,42.94,43.0,42.9,42.98,75400.0,37.5329,37.5853,37.4979,37.5678,75400.0
2014-02-12 12:05:00,42.98,42.99,42.97,42.99,25400.0,37.5678,37.5766,37.5591,37.5766,25400.0
2014-02-12 12:10:00,42.99,42.99,42.92,42.93,62000.0,37.5766,37.5766,37.5154,37.5241,62000.0
2014-02-12 12:15:00,42.93,42.93,42.89,42.92,36300.0,37.5241,37.5241,37.4892,37.5154,36300.0
2014-02-12 12:20:00,42.91,42.94,42.91,42.94,13800.0,37.5067,37.5329,37.5067,37.5329,13800.0
2014-02-12 12:25:00,42.94,43.02,42.93,43.02,125000.0,37.5329,37.6028,37.5241,37.6028,125000.0
2014-02-12 12:30:00,43.02,43.04,43.0,43.03,33900.0,37.6028,37.6203,37.5853,37.6115,33900.0
2014-02-12 12:35:00,43.02,43.11,43.02,43.09,24900.0,37.6028,37.6815,37.6028,37.664,24900.0
2014-02-12 12:40:00,43.09,43.09,43.01,43.02,40400.0,37.664,37.664,37.5941,37.6028,40400.0
2014-02-12 12:45:00,43.01,43.05,43.01,43.05,16100.0,37.5941,37.629,37.5941,37.629,16100.0
2014-02-12 12:50:00,43.05,43.07,43.0,43.04,28200.0,37.629,37.6465,37.5853,37.6203,28200.0
2014-02-12 12:55:00,43.03,43.05,43.03,43.04,19600.0,37.6115,37.629,37.6115,37.6203,19600.0
2014-02-12 13:00:00,43.04,43.05,43.03,43.04,16300.0,37.6203,37.629,37.6115,37.6203,16300.0
2014-02-12 13:05:00,43.03,43.04,43.0,43.01,16500.0,37.6115,37.6203,37.5853,37.5941,16500.0
2014-02-12 13:10:00,43.01,43.02,42.97,42.97,15100.0,37.5941,37.6028,37.5591,37.5591,15100.0
2014-02-12 13:15:00,42.98,43.06,42.98,43.05,21100.0,37.5678,37.6378,37.5678,37.629,21100.0
2014-02-12 13:20:00,43.04,43.06,43.04,43.06,6500.0,37.6203,37.6378,37.6203,37.6378,6500.0
2014-02-12 13:25:00,43.05,43.05,43.02,43.03,12400.0,37.629,37.629,37.6028,37.6115,12400.0
2014-02-12 13:30:00,43.02,43.02,43.0,43.0,8200.0,37.6028,37.6028,37.5853,37.5853,8200.0
2014-02-12 13:35:00,43.0,43.03,43.0,43.01,22800.0,37.5853,37.6115,37.5853,37.5941,22800.0
2014-02-12 13:40:00,43.01,43.01,43.0,43.0,22700.0,37.5941,37.5941,37.5853,37.5853,22700.0
2014-02-12 13:45:00,43.0,43.02,42.99,43.01,35400.0,37.5853,37.6028,37.5766,37.5941,35400.0
2014-02-12 13:50:00,43.01,43.02,42.99,43.0,15500.0,37.5941,37.6028,37.5766,37.5853,15500.0
2014-02-12 13:55:00,42.99,43.04,42.99,43.03,57200.0,37.5766,37.6203,37.5766,37.6115,57200.0
2014-02-12 14:00:00,43.03,43.04,43.0,43.01,14400.0,37.6115,37.6203,37.5853,37.5941,14400.0
2014-02-12 14:05:00,43.0,43.04,43.0,43.03,14200.0,37.5853,37.6203,37.5853,37.6115,14200.0
2014-02-12 14:10:00,43.04,43.04,43.0,43.0,16300.0,37.6203,37.6203,37.5853,37.5853,16300.0
2014-02-12 14:15:00,43.01,43.03,43.0,43.03,16400.0,37.5941,37.6115,37.5853,37.6115,16400.0
2014-02-12 14:20:00,43.02,43.02,43.0,43.01,9300.0,37.6028,37.6028,37.5853,37.5941,9300.0
2014-02-12 14:25:00,43.01,43.02,43.0,43.01,31900.0,37.5941,37.6028,37.5853,37.5941,31900.0
2014-02-12 14:30:00,43.01,43.02,43.0,43.02,31100.0,37.5941,37.6028,37.5853,37.6028,31100.0
2014-02-12 14:35:00,43.02,43.02,43.0,43.0,37400.0,37.6028,37.6028,37.5853,37.5853,37400.0
2014-02-12 14:40:00,43.0,43.01,43.0,43.01,20400.0,37.5853,37.5941,37.5853,37.5941,20400.0
2014-02-12 14:45:00,43.0,43.03,43.0,43.0,27700.0,37.5853,37.6115,37.5853,37.5853,27700.0
2014-02-12 14:50:00,43.0,43.02,43.0,43.02,45500.0,37.5853,37.6028,37.5853,37.6028,45500.0
2014-02-12 14:55:00,43.01,43.02,42.98,43.01,156300.0,37.5941,37.6028,37.5678,37.5941,156300.0
2014-02-12 15:00:00,43.0,43.01,43.0,43.0,14200.0,37.5853,37.5941,37.5853,37.5853,14200.0
2014-02-12 15:05:00,43.0,43.02,43.0,43.02,34200.0,37.5853,37.6028,37.5853,37.6028,34200.0
2014-02-12 15:10:00,43.03,43.06,43.02,43.06,24300.0,37.6115,37.6378,37.6028,37.6378,24300.0
2014-02-12 15:15:00,43.06,43.08,43.05,43.06,17800.0,37.6378,37.6553,37.629,37.6378,17800.0
2014-02-12 15:20:00,43.06,43.09,43.04,43.08,63000.0,37.6378,37.664,37.6203,37.6553,63000.0
2014-02-12 15:25:00,43.08,43.09,43.07,43.07,60900.0,37.6553,37.664,37.6465,37.6465,60900.0
2014-02-12 15:30:00,43.07,43.08,43.06,43.07,61700.0,37.6465,37.6553,37.6378,37.6465,61700.0
2014-02-12 15:35:00,43.07,43.08,43.05,43.05,60200.0,37.6465,37.6553,37.629,37.629,60200.0
2014-02-12 15:40:00,43.05,43.09,43.04,43.09,60600.0,37.629,37.664,37.6203,37.664,60600.0
2014-02-12 15:45:00,43.08,43.13,43.06,43.12,178300.0,37.6553,37.699,37.6378,37.6902,178300.0
2014-02-12 15:50:00,43.11,43.12,43.06,43.07,271600.0,37.6815,37.6902,37.6378,37.6465,271600.0
2014-02-12 15:55:00,43.07,43.16,43.06,43.16,284300.0,37.6465,37.7252,37.6378,37.7252,284300.0
2014-02-13 09:30:00,43.06,43.15,43.0,43.09,62000.0,37.6378,37.7164,37.5853,37.664,62000.0
2014-02-13 09:35:00,43.08,43.18,43.06,43.11,22600.0,37.6553,37.7427,37.6378,37.6815,22600.0
2014-02-13 09:40:00,43.1,43.33,43.1,43.31,71600.0,37.6727,37.8738,37.6727,37.8563,71600.0
2014-02-13 09:45:00,43.3,43.53,43.28,43.52,165700.0,37.8475,38.0486,37.8301,38.0398,165700.0
2014-02-13 09:50:00,43.52,43.83,43.51,43.82,204200.0,38.0398,38.3108,38.0311,38.3021,204200.0
2014-02-13 09:55:00,43.82,43.84,43.66,43.67,104300.0,38.3021,38.3196,38.1622,38.171,104300.0
2014-02-13 10:00:00,43.66,43.66,43.53,43.59,47900.0,38.1622,38.1622,38.0486,38.101,47900.0
2014-02-13 10:05:00,43.6,43.64,43.56,43.6,41700.0,38.1098,38.1447,38.0748,38.1098,41700.0
2014-02-13 10:10:00,43.58,43.66,43.56,43.56,135700.0,38.0923,38.1622,38.0748,38.0748,135700.0
2014-02-13 10:15:00,43.57,43.58,43.51,43.53,42700.0,38.0836,38.0923,38.0311,38.0486,42700.0
2014-02-13 10:20:00,43.54,43.55,43.52,43.53,31100.0,38.0573,38.0661,38.0398,38.0486,31100.0
2014-02-13 10:25:00,43.53,43.56,43.51,43.52,70600.0,38.0486,38.0748,38.0311,38.0398,70600.0
2014-02-13 10:30:00,43.52,43.55,43.52,43.52,23700.0,38.0398,38.0661,38.0398,38.0398,23700.0
2014-02-13 10:35:00,43.52,43.55,43.47,43.49,79300.0,38.0398,38.0661,37.9961,38.0136,79300.0
2014-02-13 10:40:00,43.48,43.5,43.43,43.44,40100.0,38.0049,38.0224,37.9612,37.9699,40100.0
2014-02-13 10:45:00,43.45,43.54,43.44,43.5,94800.0,37.9787,38.0573,37.9699,38.0224,94800.0
2014-02-13 10:50:00,43.5,43.53,43.45,43.5,105600.0,38.0224,38.0486,37.9787,38.0224,105600.0
2014-02-13 10:55:00,43.49,43.54,43.49,43.54,44500.0,38.0136,38.0573,38.0136,38.0573,44500.0
2014-02-13 11:00:00,43.54,43.54,43.5,43.5,15400.0,38.0573,38.0573,38.0224,38.0224,15400.0
2014-02-13 11:05:00,43.51,43.52,43.47,43.52,26200.0,38.0311,38.0398,37.9961,38.0398,26200.0
2014-02-13 11:10:00,43.52,43.56,43.49,43.55,28000.0,38.0398,38.0748,38.0136,38.0661,28000.0
2014-02-13 11:15:00,43.54,43.59,43.53,43.58,26900.0,38.0573,38.101,38.0486,38.0923,26900.0
2014-02-13 11:20:00,43.58,43.65,43.58,43.62,32000.0,38.0923,38.1535,38.0923,38.1273,32000.0
2014-02-13 11:25:00,43.62,43.68,43.61,43.67,48600.0,38.1273,38.1797,38.1185,38.171,48600.0
2014-02-13 11:30:00,43.67,43.76,43.67,43.68,49200.0,38.171,38.2496,38.171,38.1797,49200.0
2014-02-13 11:35:00,43.68,43.69,43.63,43.66,26000.0,38.1797,38.1884,38.136,38.1622,26000.0
2014-02-13 11:40:00,43.66,43.69,43.66,43.66,7300.0,38.1622,38.1884,38.1622,38.1622,7300.0
2014-02-13 11:45:00,43.67,43.72,43.67,43.7,23600.0,38.171,38.2147,38.171,38.1972,23600.0
2014-02-13 11:50:00,43.71,43.71,43.67,43.68,26500.0,38.2059,38.2059,38.171,38.1797,26500.0
2014-02-13 11:55:00,43.68,43.7,43.65,43.69,23100.0,38.1797,38.1972,38.1535,38.1884,23100.0
2014-02-13 12:00:00,43.69,43.7,43.61,43.63,38900.0,38.1884,38.1972,38.1185,38.136,38900.0
2014-02-13 12:05:00,43.63,43.64,43.6,43.61,13700.0,38.136,38.1447,38.1098,38.1185,13700.0
2014-02-13 12:10:00,43.61,43.62,43.58,43.58,19600.0,38.1185,38.1273,38.0923,38.0923,19600.0
2014-02-13 12:15:00,43.57,43.58,43.53,43.53,7700.0,38.0836,38.0923,38.0486,38.0486,7700.0
2014-02-13 12:20:00,43.54,43.55,43.54,43.54,16100.0,38.0573,38.0661,38.0573,38.0573,16100.0
2014-02-13 12:25:00,43.54,43.54,43.5,43.51,21100.0,38.0573,38.0573,38.0224,38.0311,21100.0
2014-02-13 12:30:00,43.52,43.52,43.48,43.48,18300.0,38.0398,38.0398,38.0049,38.0049,18300.0
2014-02-13 12:35:00,43.48,43.5,43.46,43.49,59500.0,38.0049,38.0224,37.9874,38.0136,59500.0
2014-02-13 12:40:00,43.49,43.52,43.48,43.51,31700.0,38.0136,38.0398,38.0049,38.0311,31700.0
2014-02-13 12:45:00,43.52,43.52,43.49,43.52,12200.0,38.0398,38.0398,38.0136,38.0398,12200.0
2014-02-13 12:50:00,43.51,43.61,43.51,43.58,35600.0,38.0311,38.1185,38.0311,38.0923,35600.0
2014-02-13 12:55:00,43.57,43.57,43.53,43.53,12900.0,38.0836,38.0836,38.0486,38.0486,12900.0
2014-02-13 13:00:00,43.52,43.53,43.5,43.5,13300.0,38.0398,38.0486,38.0224,38.0224,13300.0
2014-02-13 13:05:00,43.5,43.59,43.5,43.59,22700.0,38.0224,38.101,38.0224,38.101,22700.0
2014-02-13 13:10:00,43.59,43.61,43.58,43.59,10500.0,38.101,38.1185,38.0923,38.101,10500.0
2014-02-13 13:15:00,43.59,43.65,43.59,43.65,11400.0,38.101,38.1535,38.101,38.1535,11400.0
2014-02-13 13:20:00,43.66,43.71,43.65,43.7,77200.0,38.1622,38.2059,38.1535,38.1972,77200.0
2014-02-13 13:25:00,43.7,43.75,43.7,43.73,49800.0,38.1972,38.2409,38.1972,38.2234,49800.0
2014-02-13 13:30:00,43.73,43.73,43.68,43.7,23400.0,38.2234,38.2234,38.1797,38.1972,23400.0
2014-02-13 13:35:00,43.7,43.71,43.67,43.69,26000.0,38.1972,38.2059,38.171,38.1884,26000.0
2014-02-13 13:40:00,43.69,43.7,43.67,43.69,18600.0,38.1884,38.1972,38.171,38.1884,18600.0
2014-02-13 13:45:00,43.69,43.7,43.67,43.7,28200.0,38.1884,38.1972,38.171,38.1972,28200.0
2014-02-13 13:50:00,43.7,43.7,43.68,43.69,16200.0,38.1972,38.1972,38.1797,38.1884,16200.0
2014-02-13 13:55:00,43.69,43.72,43.68,43.72,21300.0,38.1884,38.2147,38.1797,38.2147,21300.0
2014-02-13 14:00:00,43.71,43.73,43.7,43.73,20400.0,38.2059,38.2234,38.1972,38.2234,20400.0
2014-02-13 14:05:00,43.73,43.75,43.72,43.75,13800.0,38.2234,38.2409,38.2147,38.2409,13800.0
2014-02-13 14:10:00,43.75,43.79,43.75,43.76,38100.0,38.2409,38.2758,38.2409,38.2496,38100.0
2014-02-13 14:15:00,43.77,43.77,43.68,43.68,18000.0,38.2584,38.2584,38.1797,38.1797,18000.0
2014-02-13 14:20:00,43.69,43.7,43.66,43.67,19600.0,38.1884,38.1972,38.1622,38.171,19600.0
2014-02-13 14:25:00,43.67,43.68,43.63,43.65,21300.0,38.171,38.1797,38.136,38.1535,21300.0
2014-02-13 14:30:00,43.65,43.72,43.64,43.71,44400.0,38.1535,38.2147,38.1447,38.2059,44400.0
2014-02-13 14:35:00,43.72,43.73,43.69,43.72,52500.0,38.2147,38.2234,38.1884,38.2147,52500.0
2014-02-13 14:40:00,43.72,43.78,43.71,43.76,45000.0,38.2147,38.2671,38.2059,38.2496,45000.0
2014-02-13 14:45:00,43.75,43.81,43.75,43.77,34200.0,38.2409,38.2933,38.2409,38.2584,34200.0
2014-02-13 14:50:00,43.78,43.85,43.75,43.85,41800.0,38.2671,38.3283,38.2409,38.3283,41800.0
2014-02-13 14:55:00,43.85,43.89,43.82,43.89,35100.0,38.3283,38.3633,38.3021,38.3633,35100.0
2014-02-13 15:00:00,43.89,43.89,43.81,43.82,34300.0,38.3633,38.3633,38.2933,38.3021,34300.0
2014-02-13 15:05:00,43.82,43.84,43.81,43.82,35400.0,38.3021,38.3196,38.2933,38.3021,35400.0
2014-02-13 15:10:00,43.82,43.87,43.82,43.83,48200.0,38.3021,38.3458,38.3021,38.3108,48200.0
2014-02-13 15:15:00,43.82,43.87,43.81,43.87,45300.0,38.3021,38.3458,38.2933,38.3458,45300.0
2014-02-13 15:20:00,43.86,43.86,43.82,43.85,42400.0,38.337,38.337,38.3021,38.3283,42400.0
2014-02-13 15:25:00,43.85,43.87,43.82,43.83,45300.0,38.3283,38.3458,38.3021,38.3108,45300.0
2014-02-13 15:30:00,43.83,43.86,43.82,43.83,62000.0,38.3108,38.337,38.3021,38.3108,62000.0
2014-02-13 15:35:00,43.83,43.87,43.83,43.84,102300.0,38.3108,38.3458,38.3108,38.3196,102300.0
2014-02-13 15:40:00,43.84,43.9,43.84,43.9,72900.0,38.3196,38.372,38.3196,38.372,72900.0
2014-02-13 15:45:00,43.89,43.9,43.85,43.86,66500.0,38.3633,38.372,38.3283,38.337,66500.0
2014-02-13 15:50:00,43.86,43.91,43.86,43.91,70700.0,38.337,38.3807,38.337,38.3807,70700.0
2014-02-13 15:55:00,43.91,43.94,43.89,43.92,168700.0,38.3807,38.407,38.3633,38.3895,168700.0
2014-02-14 09:30:00,43.74,43.85,43.62,43.77,61300.0,38.2321,38.3283,38.1273,38.2584,61300.0
2014-02-14 09:35:00,43.77,43.82,43.73,43.76,28400.0,38.2584,38.3021,38.2234,38.2496,28400.0
2014-02-14 09:40:00,43.75,43.87,43.74,43.86,46100.0,38.2409,38.3458,38.2321,38.337,46100.0
2014-02-14 09:45:00,43.85,43.9,43.85,43.88,23800.0,38.3283,38.372,38.3283,38.3545,23800.0
2014-02-14 09:50:00,43.68,44.0,43.62,43.99,129000.0,38.1797,38.4594,38.1273,38.4507,129000.0
2014-02-14 09:55:00,44.0,44.04,43.95,43.96,48300.0,38.4594,38.4944,38.4157,38.4244,48300.0
2014-02-14 10:00:00,43.96,44.02,43.95,43.97,47900.0,38.4244,38.4769,38.4157,38.4332,47900.0
2014-02-14 10:05:00,43.98,43.99,43.92,43.93,29800.0,38.4419,38.4507,38.3895,38.3982,29800.0
2014-02-14 10:10:00,43.92,43.98,43.88,43.9,41200.0,38.3895,38.4419,38.3545,38.372,41200.0
2014-02-14 10:15:00,43.9,43.93,43.82,43.82,32200.0,38.372,38.3982,38.3021,38.3021,32200.0
2014-02-14 10:20:00,43.82,43.85,43.82,43.82,16000.0,38.3021,38.3283,38.3021,38.3021,16000.0
2014-02-14 10:25:00,43.82,43.87,43.79,43.8,43600.0,38.3021,38.3458,38.2758,38.2846,43600.0
2014-02-14 10:30:00,43.8,43.83,43.77,43.81,60100.0,38.2846,38.3108,38.2584,38.2933,60100.0
2014-02-14 10:35:00,43.81,43.88,43.8,43.85,22000.0,38.2933,38.3545,38.2846,38.3283,22000.0
2014-02-14 10:40:00,43.86,43.88,43.82,43.82,17100.0,38.337,38.3545,38.3021,38.3021,17100.0
2014-02-14 10:45:00,43.82,43.83,43.8,43.81,46700.0,38.3021,38.3108,38.2846,38.2933,46700.0
2014-02-14 10:50:00,43.81,43.81,43.78,43.81,101100.0,38.2933,38.2933,38.2671,38.2933,101100.0
2014-02-14 10:55:00,43.81,43.82,43.78,43.79,40800.0,38.2933,38.3021,38.2671,38.2758,40800.0
2014-02-14 11:00:00,43.8,43.81,43.77,43.78,19300.0,38.2846,38.2933,38.2584,38.2671,19300.0
2014-02-14 11:05:00,43.78,43.81,43.74,43.74,17000.0,38.2671,38.2933,38.2321,38.2321,17000.0
2014-02-14 11:10:00,43.75,43.82,43.75,43.76,17500.0,38.2409,38.3021,38.2409,38.2496,17500.0
2014-02-14 11:15:00,43.76,43.77,43.71,43.73,14300.0,38.2496,38.2584,38.2059,38.2234,14300.0
2014-02-14 11:20:00,43.72,43.73,43.68,43.71,27400.0,38.2147,38.2234,38.1797,38.2059,27400.0
2014-02-14 11:25:00,43.71,43.72,43.69,43.7,14900.0,38.2059,38.2147,38.1884,38.1972,14900.0
2014-02-14 11:30:00,43.7,43.75,43.69,43.75,21300.0,38.1972,38.2409,38.1884,38.2409,21300.0
2014-02-14 11:35:00,43.75,43.81,43.75,43.79,43000.0,38.2409,38.2933,38.2409,38.2758,43000.0
2014-02-14 11:40:00,43.8,43.8,43.77,43.77,7700.0,38.2846,38.2846,38.2584,38.2584,7700.0
2014-02-14 11:45:00,43.77,43.78,43.75,43.76,4400.0,38.2584,38.2671,38.2409,38.2496,4400.0
2014-02-14 11:50:00,43.75,43.81,43.75,43.79,14200.0,38.2409,38.2933,38.2409,38.2758,14200.0
2014-02-14 11:55:00,43.78,43.79,43.76,43.78,18200.0,38.2671,38.2758,38.2496,38.2671,18200.0
2014-02-14 12:00:00,43.78,43.8,43.78,43.8,9900.0,38.2671,38.2846,38.2671,38.2846,9900.0
2014-02-14 12:05:00,43.8,43.81,43.78,43.79,13200.0,38.2846,38.2933,38.2671,38.2758,13200.0
2014-02-14 12:10:00,43.79,43.8,43.77,43.78,12400.0,38.2758,38.2846,38.2584,38.2671,12400.0
2014-02-14 12:15:00,43.77,43.79,43.77,43.78,11700.0,38.2584,38.2758,38.2584,38.2671,11700.0
2014-02-14 12:20:00,43.78,43.78,43.77,43.78,8800.0,38.2671,38.2671,38.2584,38.2671,8800.0
2014-02-14 12:25:00,43.77,43.78,43.77,43.77,6500.0,38.2584,38.2671,38.2584,38.2584,6500.0
2014-02-14 12:30:00,43.77,43.78,43.76,43.77,18200.0,38.2584,38.2671,38.2496,38.2584,18200.0
2014-02-14 12:35:00,43.78,43.78,43.74,43.75,13400.0,38.2671,38.2671,38.2321,38.2409,13400.0
2014-02-14 12:40:00,43.75,43.78,43.74,43.78,12900.0,38.2409,38.2671,38.2321,38.2671,12900.0
2014-02-14 12:45:00,43.78,43.79,43.75,43.76,13900.0,38.2671,38.2758,38.2409,38.2496,13900.0
2014-02-14 12:50:00,43.76,43.77,43.75,43.76,7400.0,38.2496,38.2584,38.2409,38.2496,7400.0
2014-02-14 12:55:00,43.76,43.76,43.75,43.76,7400.0,38.2496,38.2496,38.2409,38.2496,7400.0
2014-02-14 13:00:00,43.77,43.77,43.75,43.77,22400.0,38.2584,38.2584,38.2409,38.2584,22400.0
2014-02-14 13:05:00,43.77,43.78,43.76,43.77,11500.0,38.2584,38.2671,38.2496,38.2584,11500.0
2014-02-14 13:10:00,43.77,43.78,43.75,43.78,26300.0,38.2584,38.2671,38.2409,38.2671,26300.0
2014-02-14 13:15:00,43.78,43.78,43.75,43.76,10100.0,38.2671,38.2671,38.2409,38.2496,10100.0
2014-02-14 13:20:00,43.75,43.77,43.75,43.77,13700.0,38.2409,38.2584,38.2409,38.2584,13700.0
2014-02-14 13:25:00,43.77,43.8,43.76,43.79,11700.0,38.2584,38.2846,38.2496,38.2758,11700.0
2014-02-14 13:30:00,43.8,43.81,43.78,43.79,13200.0,38.2846,38.2933,38.2671,38.2758,13200.0
2014-02-14 13:35:00,43.79,43.79,43.77,43.79,9900.0,38.2758,38.2758,38.2584,38.2758,9900.0
2014-02-14 13:40:00,43.79,43.8,43.79,43.8,11200.0,38.2758,38.2846,38.2758,38.2846,11200.0
2014-02-14 13:45:00,43.8,43.8,43.78,43.78,14700.0,38.2846,38.2846,38.2671,38.2671,14700.0
2014-02-14 13:50:00,43.79,43.79,43.78,43.79,3900.0,38.2758,38.2758,38.2671,38.2758,3900.0
2014-02-14 13:55:00,43.79,43.79,43.79,43.79,7800.0,38.2758,38.2758,38.2758,38.2758,7800.0
2014-02-14 14:00:00,43.79,43.87,43.79,43.87,33800.0,38.2758,38.3458,38.2758,38.3458,33800.0
2014-02-14 14:05:00,43.86,43.87,43.86,43.87,9200.0,38.337,38.3458,38.337,38.3458,9200.0
2014-02-14 14:10:00,43.87,43.87,43.85,43.86,14700.0,38.3458,38.3458,38.3283,38.337,14700.0
2014-02-14 14:15:00,43.87,43.91,43.87,43.89,19500.0,38.3458,38.3807,38.3458,38.3633,19500.0
2014-02-14 14:20:00,43.88,43.89,43.85,43.85,9000.0,38.3545,38.3633,38.3283,38.3283,9000.0
2014-02-14 14:25:00,43.86,43.87,43.85,43.86,20800.0,38.337,38.3458,38.3283,38.337,20800.0
2014-02-14 14:30:00,43.86,43.87,43.83,43.84,24900.0,38.337,38.3458,38.3108,38.3196,24900.0
2014-02-14 14:35:00,43.84,43.86,43.83,43.86,14000.0,38.3196,38.337,38.3108,38.337,14000.0
2014-02-14 14:40:00,43.86,43.86,43.82,43.83,45600.0,38.337,38.337,38.3021,38.3108,45600.0
2014-02-14 14:45:00,43.82,43.83,43.8,43.8,35500.0,38.3021,38.3108,38.2846,38.2846,35500.0
2014-02-14 14:50:00,43.8,43.81,43.79,43.8,7500.0,38.2846,38.2933,38.2758,38.2846,7500.0
2014-02-14 14:55:00,43.79,43.8,43.75,43.76,50100.0,38.2758,38.2846,38.2409,38.2496,50100.0
2014-02-14 15:00:00,43.76,43.76,43.75,43.75,36200.0,38.2496,38.2496,38.2409,38.2409,36200.0
2014-02-14 15:05:00,43.75,43.77,43.74,43.77,27500.0,38.2409,38.2584,38.2321,38.2584,27500.0
2014-02-14 15:10:00,43.76,43.78,43.76,43.76,22600.0,38.2496,38.2671,38.2496,38.2496,22600.0
2014-02-14 15:15:00,43.75,43.76,43.73,43.76,35400.0,38.2409,38.2496,38.2234,38.2496,35400.0
2014-02-14 15:20:00,43.76,43.79,43.75,43.77,26300.0,38.2496,38.2758,38.2409,38.2584,26300.0
2014-02-14 15:25:00,43.76,43.8,43.76,43.8,28200.0,38.2496,38.2846,38.2496,38.2846,28200.0
2014-02-14 15:30:00,43.79,43.8,43.74,43.78,50900.0,38.2758,38.2846,38.2321,38.2671,50900.0
2014-02-14 15:35:00,43.77,43.81,43.77,43.81,32200.0,38.2584,38.2933,38.2584,38.2933,32200.0
2014-02-14 15:40:00,43.81,43.82,43.79,43.82,40300.0,38.2933,38.3021,38.2758,38.3021,40300.0
2014-02-14 15:45:00,43.82,43.85,43.81,43.85,59400.0,38.3021,38.3283,38.2933,38.3283,59400.0
2014-02-14 15:50:00,43.85,43.87,43.84,43.86,44600.0,38.3283,38.3458,38.3196,38.337,44600.0
2014-02-14 15:55:00,43.85,43.95,43.85,43.94,232200.0,38.3283,38.4157,38.3283,38.407,232200.0
2014-02-18 09:30:00,43.96,43.97,43.78,43.79,64900.0,38.4244,38.4332,38.2671,38.2758,64900.0
2014-02-18 09:35:00,43.79,43.92,43.79,43.86,31900.0,38.2758,38.3895,38.2758,38.337,31900.0
2014-02-18 09:40:00,43.85,43.94,43.85,43.91,21900.0,38.3283,38.407,38.3283,38.3807,21900.0
2014-02-18 09:45:00,43.91,43.97,43.9,43.94,18800.0,38.3807,38.4332,38.372,38.407,18800.0
2014-02-18 09:50:00,43.94,43.95,43.91,43.93,17100.0,38.407,38.4157,38.3807,38.3982,17100.0
2014-02-18 09:55:00,43.93,43.93,43.81,43.85,30400.0,38.3982,38.3982,38.2933,38.3283,30400.0
2014-02-18 10:00:00,43.84,43.9,43.83,43.87,32600.0,38.3196,38.372,38.3108,38.3458,32600.0
2014-02-18 10:05:00,43.88,43.92,43.8,43.82,34100.0,38.3545,38.3895,38.2846,38.3021,34100.0
2014-02-18 10:10:00,43.82,43.86,43.8,43.82,39600.0,38.3021,38.337,38.2846,38.3021,39600.0
2014-02-18 10:15:00,43.82,43.83,43.78,43.78,19800.0,38.3021,38.3108,38.2671,38.2671,19800.0
2014-02-18 10:20:00,43.78,43.78,43.71,43.76,25100.0,38.2671,38.2671,38.2059,38.2496,25100.0
2014-02-18 10:25:00,43.75,43.78,43.72,43.72,26600.0,38.2409,38.2671,38.2147,38.2147,26600.0
2014-02-18 10:30:00,43.72,43.77,43.69,43.71,27300.0,38.2147,38.2584,38.1884,38.2059,27300.0
2014-02-18 10:35:00,43.71,43.74,43.66,43.7,18500.0,38.2059,38.2321,38.1622,38.1972,18500.0
2014-02-18 10:40:00,43.7,43.71,43.59,43.59,27600.0,38.1972,38.2059,38.101,38.101,27600.0
2014-02-18 10:45:00,43.59,43.59,43.53,43.58,38400.0,38.101,38.101,38.0486,38.0923,38400.0
2014-02-18 10:50:00,43.58,43.59,43.49,43.51,36400.0,38.0923,38.101,38.0136,38.0311,36400.0
2014-02-18 10:55:00,43.5,43.55,43.5,43.55,23900.0,38.0224,38.0661,38.0224,38.0661,23900.0
2014-02-18 11:00:00,43.55,43.64,43.55,43.6,47000.0,38.0661,38.1447,38.0661,38.1098,47000.0
2014-02-18 11:05:00,43.61,43.64,43.6,43.63,21400.0,38.1185,38.1447,38.1098,38.136,21400.0
2014-02-18 11:10:00,43.63,43.65,43.6,43.62,29300.0,38.136,38.1535,38.1098,38.1273,29300.0
2014-02-18 11:15:00,43.62,43.68,43.62,43.63,21000.0,38.1273,38.1797,38.1273,38.136,21000.0
2014-02-18 11:20:00,43.63,43.63,43.6,43.6,13400.0,38.136,38.136,38.1098,38.1098,13400.0
2014-02-18 11:25:00,43.59,43.6,43.54,43.59,18200.0,38.101,38.1098,38.0573,38.101,18200.0
2014-02-18 11:30:00,43.6,43.62,43.58,43.6,18400.0,38.1098,38.1273,38.0923,38.1098,18400.0
2014-02-18 11:35:00,43.61,43.62,43.54,43.55,27500.0,38.1185,38.1273,38.0573,38.0661,27500.0
2014-02-18 11:40:00,43.56,43.58,43.54,43.57,33800.0,38.0748,38.0923,38.0573,38.0836,33800.0
2014-02-18 11:45:00,43.58,43.59,43.54,43.54,27200.0,38.0923,38.101,38.0573,38.0573,27200.0
2014-02-18 11:50:00,43.55,43.56,43.52,43.53,29000.0,38.0661,38.0748,38.0398,38.0486,29000.0
2014-02-18 11:55:00,43.54,43.58,43.53,43.56,24600.0,38.0573,38.0923,38.0486,38.0748,24600.0
2014-02-18 12:00:00,43.56,43.62,43.55,43.58,18000.0,38.0748,38.1273,38.0661,38.0923,18000.0
2014-02-18 12:05:00,43.58,43.6,43.56,43.59,13700.0,38.0923,38.1098,38.0748,38.101,13700.0
2014-02-18 12:10:00,43.58,43.62,43.58,43.62,8200.0,38.0923,38.1273,38.0923,38.1273,8200.0
2014-02-18 12:15:00,43.63,43.64,43.6,43.6,11800.0,38.136,38.1447,38.1098,38.1098,11800.0
2014-02-18 12:20:00,43.6,43.66,43.6,43.66,18700.0,38.1098,38.1622,38.1098,38.1622,18700.0
2014-02-18 12:25:00,43.66,43.7,43.66,43.67,28300.0,38.1622,38.1972,38.1622,38.171,28300.0
2014-02-18 12:30:00,43.66,43.75,43.66,43.75,14100.0,38.1622,38.2409,38.1622,38.2409,14100.0
2014-02-18 12:35:00,43.75,43.78,43.74,43.76,20200.0,38.2409,38.2671,38.2321,38.2496,20200.0
2014-02-18 12:40:00,43.76,43.76,43.73,43.74,11600.0,38.2496,38.2496,38.2234,38.2321,11600.0
2014-02-18 12:45:00,43.74,43.75,43.7,43.71,18900.0,38.2321,38.2409,38.1972,38.2059,18900.0
2014-02-18 12:50:00,43.71,43.71,43.65,43.67,40900.0,38.2059,38.2059,38.1535,38.171,40900.0
2014-02-18 12:55:00,43.67,43.72,43.66,43.72,21100.0,38.171,38.2147,38.1622,38.2147,21100.0
2014-02-18 13:00:00,43.72,43.73,43.7,43.71,31700.0,38.2147,38.2234,38.1972,38.2059,31700.0
2014-02-18 13:05:00,43.72,43.73,43.68,43.69,13200.0,38.2147,38.2234,38.1797,38.1884,13200.0
2014-02-18 13:10:00,43.7,43.72,43.7,43.71,8200.0,38.1972,38.2147,38.1972,38.2059,8200.0
2014-02-18 13:15:00,43.72,43.75,43.72,43.73,11300.0,38.2147,38.2409,38.2147,38.2234,11300.0
2014-02-18 13:20:00,43.72,43.74,43.7,43.71,11600.0,38.2147,38.2321,38.1972,38.2059,11600.0
2014-02-18 13:25:00,43.71,43.74,43.7,43.71,16900.0,38.2059,38.2321,38.1972,38.2059,16900.0
2014-02-18 13:30:00,43.71,43.72,43.64,43.64,33000.0,38.2059,38.2147,38.1447,38.1447,33000.0
2014-02-18 13:35:00,43.64,43.64,43.6,43.61,25000.0,38.1447,38.1447,38.1098,38.1185,25000.0
2014-02-18 13:40:00,43.61,43.62,43.52,43.52,45900.0,38.1185,38.1273,38.0398,38.0398,45900.0
2014-02-18 13:45:00,43.54,43.54,43.49,43.5,12000.0,38.0573,38.0573,38.0136,38.0224,12000.0
2014-02-18 13:50:00,43.5,43.56,43.5,43.54,16400.0,38.0224,38.0748,38.0224,38.0573,16400.0
2014-02-18 13:55:00,43.55,43.55,43.5,43.53,22500.0,38.0661,38.0661,38.0224,38.0486,22500.0
2014-02-18 14:00:00,43.54,43.56,43.52,43.54,18000.0,38.0573,38.0748,38.0398,38.0573,18000.0
2014-02-18 14:05:00,43.54,43.56,43.53,43.54,13900.0,38.0573,38.0748,38.0486,38.0573,13900.0
2014-02-18 14:10:00,43.53,43.55,43.53,43.54,10600.0,38.0486,38.0661,38.0486,38.0573,10600.0
2014-02-18 14:15:00,43.54,43.56,43.53,43.53,15500.0,38.0573,38.0748,38.0486,38.0486,15500.0
2014-02-18 14:20:00,43.53,43.53,43.49,43.5,18000.0,38.0486,38.0486,38.0136,38.0224,18000.0
2014-02-18 14:25:00,43.51,43.51,43.49,43.49,13200.0,38.0311,38.0311,38.0136,38.0136,13200.0
2014-02-18 14:30:00,43.49,43.49,43.47,43.47,17300.0,38.0136,38.0136,37.9961,37.9961,17300.0
2014-02-18 14:35:00,43.47,43.48,43.42,43.44,49500.0,37.9961,38.0049,37.9524,37.9699,49500.0
2014-02-18 14:40:00,43.44,43.44,43.41,43.42,35500.0,37.9699,37.9699,37.9437,37.9524,35500.0
2014-02-18 14:45:00,43.42,43.46,43.41,43.46,30100.0,37.9524,37.9874,37.9437,37.9874,30100.0
2014-02-18 14:50:00,43.46,43.46,43.42,43.42,25300.0,37.9874,37.9874,37.9524,37.9524,25300.0
2014-02-18 14:55:00,43.42,43.42,43.4,43.4,36100.0,37.9524,37.9524,37.935,37.935,36100.0
2014-02-18 15:00:00,43.41,43.43,43.41,43.42,28100.0,37.9437,37.9612,37.9437,37.9524,28100.0
2014-02-18 15:05:00,43.43,43.43,43.41,43.43,27800.0,37.9612,37.9612,37.9437,37.9612,27800.0
2014-02-18 15:10:00,43.43,43.44,43.42,43.43,16400.0,37.9612,37.9699,37.9524,37.9612,16400.0
2014-02-18 15:15:00,43.44,43.46,43.43,43.46,76000.0,37.9699,37.9874,37.9612,37.9874,76000.0
2014-02-18 15:20:00,43.46,43.5,43.46,43.5,43200.0,37.9874,38.0224,37.9874,38.0224,43200.0
2014-02-18 15:25:00,43.5,43.51,43.48,43.48,39500.0,38.0224,38.0311,38.0049,38.0049,39500.0
2014-02-18 15:30:00,43.48,43.49,43.48,43.48,20800.0,38.0049,38.0136,38.0049,38.0049,20800.0
2014-02-18 15:35:00,43.48,43.51,43.48,43.5,71200.0,38.0049,38.0311,38.0049,38.0224,71200.0
2014-02-18 15:40:00,43.5,43.53,43.49,43.51,74900.0,38.0224,38.0486,38.0136,38.0311,74900.0
2014-02-18 15:45:00,43.51,43.51,43.46,43.46,68300.0,38.0311,38.0311,37.9874,37.9874,68300.0
2014-02-18 15:50:00,43.47,43.51,43.46,43.48,138200.0,37.9961,38.0311,37.9874,38.0049,138200.0
2014-02-18 15:55:00,43.48,43.51,43.46,43.5,211200.0,38.0049,38.0311,37.9874,38.0224,211200.0
2014-02-19 09:30:00,43.4,43.49,43.18,43.36,30800.0,37.935,38.0136,37.7427,37.9,30800.0
2014-02-19 09:35:00,43.38,43.44,43.28,43.3,15600.0,37.9175,37.9699,37.8301,37.8475,15600.0
2014-02-19 09:40:00,43.32,43.34,43.28,43.3,16300.0,37.865,37.8825,37.8301,37.8475,16300.0
2014-02-19 09:45:00,43.31,43.43,43.31,43.41,15200.0,37.8563,37.9612,37.8563,37.9437,15200.0
2014-02-19 09:50:00,43.41,43.48,43.41,43.45,19500.0,37.9437,38.0049,37.9437,37.9787,19500.0
2014-02-19 09:55:00,43.46,43.5,43.46,43.49,16400.0,37.9874,38.0224,37.9874,38.0136,16400.0
2014-02-19 10:00:00,43.5,43.6,43.5,43.59,23500.0,38.0224,38.1098,38.0224,38.101,23500.0
2014-02-19 10:05:00,43.59,43.66,43.57,43.63,25000.0,38.101,38.1622,38.0836,38.136,25000.0
2014-02-19 10:10:00,43.63,43.72,43.63,43.67,29600.0,38.136,38.2147,38.136,38.171,29600.0
2014-02-19 10:15:00,43.68,43.72,43.68,43.7,15700.0,38.1797,38.2147,38.1797,38.1972,15700.0
2014-02-19 10:20:00,43.7,43.73,43.66,43.67,16200.0,38.1972,38.2234,38.1622,38.171,16200.0
2014-02-19 10:25:00,43.68,43.73,43.68,43.72,20600.0,38.1797,38.2234,38.1797,38.2147,20600.0
2014-02-19 10:30:00,43.72,43.74,43.68,43.68,18300.0,38.2147,38.2321,38.1797,38.1797,18300.0
2014-02-19 10:35:00,43.68,43.68,43.62,43.64,11900.0,38.1797,38.1797,38.1273,38.1447,11900.0
2014-02-19 10:40:00,43.65,43.65,43.6,43.63,12800.0,38.1535,38.1535,38.1098,38.136,12800.0
2014-02-19 10:45:00,43.64,43.68,43.62,43.67,17300.0,38.1447,38.1797,38.1273,38.171,17300.0
2014-02-19 10:50:00,43.67,43.69,43.66,43.69,7200.0,38.171,38.1884,38.1622,38.1884,7200.0
2014-02-19 10:55:00,43.69,43.71,43.67,43.7,10300.0,38.1884,38.2059,38.171,38.1972,10300.0
2014-02-19 11:00:00,43.7,43.71,43.66,43.68,15000.0,38.1972,38.2059,38.1622,38.1797,15000.0
2014-02-19 11:05:00,43.69,43.69,43.66,43.68,8000.0,38.1884,38.1884,38.1622,38.1797,8000.0
2014-02-19 11:10:00,43.68,43.69,43.68,43.69,12300.0,38.1797,38.1884,38.1797,38.1884,12300.0
2014-02-19 11:15:00,43.69,43.7,43.68,43.69,7100.0,38.1884,38.1972,38.1797,38.1884,7100.0
2014-02-19 11:20:00,43.68,43.72,43.68,43.72,3700.0,38.1797,38.2147,38.1797,38.2147,3700.0
2014-02-19 11:25:00,43.72,43.74,43.71,43.71,15300.0,38.2147,38.2321,38.2059,38.2059,15300.0
2014-02-19 11:30:00,43.71,43.75,43.69,43.69,12100.0,38.2059,38.2409,38.1884,38.1884,12100.0
2014-02-19 11:35:00,43.69,43.74,43.69,43.73,12700.0,38.1884,38.2321,38.1884,38.2234,12700.0
2014-02-19 11:40:00,43.73,43.79,43.72,43.78,24000.0,38.2234,38.2758,38.2147,38.2671,24000.0
2014-02-19 11:45:00,43.78,43.79,43.76,43.79,23900.0,38.2671,38.2758,38.2496,38.2758,23900.0
2014-02-19 11:50:00,43.78,43.79,43.73,43.73,7200.0,38.2671,38.2758,38.2234,38.2234,7200.0
2014-02-19 11:55:00,43.73,43.75,43.66,43.66,15400.0,38.2234,38.2409,38.1622,38.1622,15400.0
2014-02-19 12:00:00,43.65,43.65,43.59,43.62,12300.0,38.1535,38.1535,38.101,38.1273,12300.0
2014-02-19 12:05:00,43.62,43.64,43.61,43.62,10000.0,38.1273,38.1447,38.1185,38.1273,10000.0
2014-02-19 12:10:00,43.61,43.62,43.59,43.59,9000.0,38.1185,38.1273,38.101,38.101,9000.0
2014-02-19 12:15:00,43.6,43.63,43.57,43.58,18900.0,38.1098,38.136,38.0836,38.0923,18900.0
2014-02-19 12:20:00,43.58,43.58,43.52,43.54,13100.0,38.0923,38.0923,38.0398,38.0573,13100.0
2014-02-19 12:25:00,43.54,43.55,43.52,43.53,5500.0,38.0573,38.0661,38.0398,38.0486,5500.0
2014-02-19 12:30:00,43.54,43.56,43.5,43.51,11100.0,38.0573,38.0748,38.0224,38.0311,11100.0
2014-02-19 12:35:00,43.51,43.52,43.49,43.5,5700.0,38.0311,38.0398,38.0136,38.0224,5700.0
2014-02-19 12:40:00,43.5,43.52,43.47,43.48,13500.0,38.0224,38.0398,37.9961,38.0049,13500.0
2014-02-19 12:45:00,43.47,43.48,43.44,43.45,9400.0,37.9961,38.0049,37.9699,37.9787,9400.0
2014-02-19 12:50:00,43.46,43.48,43.46,43.46,10700.0,37.9874,38.0049,37.9874,37.9874,10700.0
2014-02-19 12:55:00,43.46,43.5,43.45,43.45,7600.0,37.9874,38.0224,37.9787,37.9787,7600.0
2014-02-19 13:00:00,43.46,43.47,43.46,43.46,4200.0,37.9874,37.9961,37.9874,37.9874,4200.0
2014-02-19 13:05:00,43.45,43.5,43.44,43.49,12300.0,37.9787,38.0224,37.9699,38.0136,12300.0
2014-02-19 13:10:00,43.5,43.56,43.48,43.56,10100.0,38.0224,38.0748,38.0049,38.0748,10100.0
2014-02-19 13:15:00,43.55,43.58,43.54,43.57,10900.0,38.0661,38.0923,38.0573,38.0836,10900.0
2014-02-19 13:20:00,43.58,43.63,43.57,43.62,14600.0,38.0923,38.136,38.0836,38.1273,14600.0
2014-02-19 13:25:00,43.63,43.63,43.62,43.63,6100.0,38.136,38.136,38.1273,38.136,6100.0
2014-02-19 13:30:00,43.63,43.65,43.62,43.63,6400.0,38.136,38.1535,38.1273,38.136,6400.0
2014-02-19 13:35:00,43.63,43.64,43.62,43.63,6700.0,38.136,38.1447,38.1273,38.136,6700.0
2014-02-19 13:40:00,43.63,43.66,43.62,43.62,10200.0,38.136,38.1622,38.1273,38.1273,10200.0
2014-02-19 13:45:00,43.62,43.63,43.6,43.6,7800.0,38.1273,38.136,38.1098,38.1098,7800.0
2014-02-19 13:50:00,43.6,43.61,43.59,43.59,8100.0,38.1098,38.1185,38.101,38.101,8100.0
2014-02-19 13:55:00,43.59,43.6,43.57,43.58,7700.0,38.101,38.1098,38.0836,38.0923,7700.0
2014-02-19 14:00:00,43.58,43.61,43.56,43.58,21600.0,38.0923,38.1185,38.0748,38.0923,21600.0
2014-02-19 14:05:00,43.58,43.63,43.58,43.59,29000.0,38.0923,38.136,38.0923,38.101,29000.0
2014-02-19 14:10:00,43.6,43.6,43.54,43.54,24900.0,38.1098,38.1098,38.0573,38.0573,24900.0
2014-02-19 14:15:00,43.53,43.53,43.48,43.49,16200.0,38.0486,38.0486,38.0049,38.0136,16200.0
2014-02-19 14:20:00,43.48,43.48,43.43,43.48,14100.0,38.0049,38.0049,37.9612,38.0049,14100.0
2014-02-19 14:25:00,43.48,43.5,43.45,43.48,14300.0,38.0049,38.0224,37.9787,38.0049,14300.0
2014-02-19 14:30:00,43.48,43.48,43.44,43.47,8700.0,38.0049,38.0049,37.9699,37.9961,8700.0
2014-02-19 14:35:00,43.47,43.48,43.42,43.45,15000.0,37.9961,38.0049,37.9524,37.9787,15000.0
2014-02-19 14:40:00,43.45,43.47,43.4,43.4,28900.0,37.9787,37.9961,37.935,37.935,28900.0
2014-02-19 14:45:00,43.39,43.4,43.32,43.33,36800.0,37.9262,37.935,37.865,37.8738,36800.0
2014-02-19 14:50:00,43.33,43.37,43.32,43.37,24700.0,37.8738,37.9087,37.865,37.9087,24700.0
2014-02-19 14:55:00,43.37,43.38,43.31,43.37,22900.0,37.9087,37.9175,37.8563,37.9087,22900.0
2014-02-19 15:00:00,43.37,43.39,43.34,43.38,24000.0,37.9087,37.9262,37.8825,37.9175,24000.0
2014-02-19 15:05:00,43.37,43.39,43.36,43.37,24800.0,37.9087,37.9262,37.9,37.9087,24800.0
2014-02-19 15:10:00,43.36,43.36,43.3,43.33,37300.0,37.9,37.9,37.8475,37.8738,37300.0
2014-02-19 15:15:00,43.34,43.35,43.3,43.31,30500.0,37.8825,37.8913,37.8475,37.8563,30500.0
2014-02-19 15:20:00,43.3,43.3,43.27,43.27,23900.0,37.8475,37.8475,37.8213,37.8213,23900.0
2014-02-19 15:25:00,43.27,43.27,43.22,43.24,22800.0,37.8213,37.8213,37.7776,37.7951,22800.0
2014-02-19 15:30:00,43.23,43.25,43.21,43.25,44800.0,37.7864,37.8038,37.7689,37.8038,44800.0
2014-02-19 15:35:00,43.25,43.27,43.23,43.27,38700.0,37.8038,37.8213,37.7864,37.8213,38700.0
2014-02-19 15:40:00,43.27,43.29,43.23,43.24,64000.0,37.8213,37.8388,37.7864,37.7951,64000.0
2014-02-19 15:45:00,43.24,43.26,43.22,43.23,71200.0,37.7951,37.8126,37.7776,37.7864,71200.0
2014-02-19 15:50:00,43.23,43.25,43.16,43.17,83700.0,37.7864,37.8038,37.7252,37.7339,83700.0
2014-02-19 15:55:00,43.18,43.24,43.17,43.24,98300.0,37.7427,37.7951,37.7339,37.7951,98300.0
2014-02-20 09:30:00,43.29,43.48,43.2,43.44,22000.0,37.8388,38.0049,37.7601,37.9699,22000.0
2014-02-20 09:35:00,43.45,43.56,43.41,43.41,9700.0,37.9787,38.0748,37.9437,37.9437,9700.0
2014-02-20 09:40:00,43.42,43.47,43.38,43.43,7900.0,37.9524,37.9961,37.9175,37.9612,7900.0
2014-02-20 09:45:00,43.45,43.46,43.41,43.44,5600.0,37.9787,37.9874,37.9437,37.9699,5600.0
2014-02-20 09:50:00,43.43,43.45,43.32,43.36,18700.0,37.9612,37.9787,37.865,37.9,18700.0
2014-02-20 09:55:00,43.37,43.43,43.33,43.43,13000.0,37.9087,37.9612,37.8738,37.9612,13000.0
2014-02-20 10:00:00,43.41,43.41,43.31,43.36,18700.0,37.9437,37.9437,37.8563,37.9,18700.0
2014-02-20 10:05:00,43.35,43.44,43.33,43.34,40400.0,37.8913,37.9699,37.8738,37.8825,40400.0
2014-02-20 10:10:00,43.34,43.41,43.34,43.41,6300.0,37.8825,37.9437,37.8825,37.9437,6300.0
2014-02-20 10:15:00,43.42,43.5,43.42,43.5,12400.0,37.9524,38.0224,37.9524,38.0224,12400.0
2014-02-20 10:20:00,43.5,43.53,43.49,43.52,14200.0,38.0224,38.0486,38.0136,38.0398,14200.0
2014-02-20 10:25:00,43.52,43.57,43.49,43.56,18300.0,38.0398,38.0836,38.0136,38.0748,18300.0
2014-02-20 10:30:00,43.56,43.62,43.55,43.61,20800.0,38.0748,38.1273,38.0661,38.1185,20800.0
2014-02-20 10:35:00,43.62,43.62,43.57,43.58,19400.0,38.1273,38.1273,38.0836,38.0923,19400.0
2014-02-20 10:40:00,43.58,43.63,43.56,43.61,10800.0,38.0923,38.136,38.0748,38.1185,10800.0
2014-02-20 10:45:00,43.61,43.64,43.58,43.58,10500.0,38.1185,38.1447,38.0923,38.0923,10500.0
2014-02-20 10:50:00,43.58,43.6,43.56,43.57,8700.0,38.0923,38.1098,38.0748,38.0836,8700.0
2014-02-20 10:55:00,43.56,43.59,43.55,43.56,8500.0,38.0748,38.101,38.0661,38.0748,8500.0
2014-02-20 11:00:00,43.56,43.58,43.55,43.56,9500.0,38.0748,38.0923,38.0661,38.0748,9500.0
2014-02-20 11:05:00,43.55,43.57,43.55,43.55,7600.0,38.0661,38.0836,38.0661,38.0661,7600.0
2014-02-20 11:10:00,43.56,43.57,43.5,43.51,8700.0,38.0748,38.0836,38.0224,38.0311,8700.0
2014-02-20 11:15:00,43.51,43.52,43.49,43.52,5000.0,38.0311,38.0398,38.0136,38.0398,5000.0
2014-02-20 11:20:00,43.52,43.56,43.52,43.56,6800.0,38.0398,38.0748,38.0398,38.0748,6800.0
2014-02-20 11:25:00,43.56,43.58,43.54,43.58,9500.0,38.0748,38.0923,38.0573,38.0923,9500.0
2014-02-20 11:30:00,43.58,43.6,43.57,43.58,8400.0,38.0923,38.1098,38.0836,38.0923,8400.0
2014-02-20 11:35:00,43.59,43.64,43.59,43.64,7500.0,38.101,38.1447,38.101,38.1447,7500.0
2014-02-20 11:40:00,43.63,43.65,43.6,43.6,7900.0,38.136,38.1535,38.1098,38.1098,7900.0
2014-02-20 11:45:00,43.59,43.63,43.59,43.6,8300.0,38.101,38.136,38.101,38.1098,8300.0
2014-02-20 11:50:00,43.59,43.59,43.52,43.53,7000.0,38.101,38.101,38.0398,38.0486,7000.0
2014-02-20 11:55:00,43.52,43.54,43.51,43.53,13200.0,38.0398,38.0573,38.0311,38.0486,13200.0
2014-02-20 12:00:00,43.54,43.58,43.53,43.57,11600.0,38.0573,38.0923,38.0486,38.0836,11600.0
2014-02-20 12:05:00,43.57,43.6,43.57,43.6,6000.0,38.0836,38.1098,38.0836,38.1098,6000.0
2014-02-20 12:10:00,43.61,43.63,43.61,43.62,2200.0,38.1185,38.136,38.1185,38.1273,2200.0
2014-02-20 12:15:00,43.61,43.71,43.61,43.69,14900.0,38.1185,38.2059,38.1185,38.1884,14900.0
2014-02-20 12:20:00,43.7,43.76,43.7,43.74,17100.0,38.1972,38.2496,38.1972,38.2321,17100.0
2014-02-20 12:25:00,43.76,43.82,43.76,43.79,14000.0,38.2496,38.3021,38.2496,38.2758,14000.0
2014-02-20 12:30:00,43.78,43.78,43.7,43.75,23100.0,38.2671,38.2671,38.1972,38.2409,23100.0
2014-02-20 12:35:00,43.75,43.75,43.7,43.7,7500.0,38.2409,38.2409,38.1972,38.1972,7500.0
2014-02-20 12:40:00,43.7,43.71,43.69,43.7,8500.0,38.1972,38.2059,38.1884,38.1972,8500.0
2014-02-20 12:45:00,43.7,43.73,43.7,43.72,13100.0,38.1972,38.2234,38.1972,38.2147,13100.0
2014-02-20 12:50:00,43.73,43.73,43.68,43.7,9100.0,38.2234,38.2234,38.1797,38.1972,9100.0
2014-02-20 12:55:00,43.7,43.73,43.69,43.71,11500.0,38.1972,38.2234,38.1884,38.2059,11500.0
2014-02-20 13:00:00,43.71,43.76,43.71,43.73,15800.0,38.2059,38.2496,38.2059,38.2234,15800.0
2014-02-20 13:05:00,43.72,43.74,43.71,43.74,31100.0,38.2147,38.2321,38.2059,38.2321,31100.0
2014-02-20 13:10:00,43.75,43.76,43.72,43.72,10000.0,38.2409,38.2496,38.2147,38.2147,10000.0
2014-02-20 13:15:00,43.72,43.72,43.65,43.66,12300.0,38.2147,38.2147,38.1535,38.1622,12300.0
2014-02-20 13:20:00,43.66,43.68,43.65,43.68,7800.0,38.1622,38.1797,38.1535,38.1797,7800.0
2014-02-20 13:25:00,43.67,43.68,43.66,43.67,2200.0,38.171,38.1797,38.1622,38.171,2200.0
2014-02-20 13:30:00,43.67,43.69,43.65,43.65,4700.0,38.171,38.1884,38.1535,38.1535,4700.0
2014-02-20 13:35:00,43.65,43.68,43.61,43.63,11500.0,38.1535,38.1797,38.1185,38.136,11500.0
2014-02-20 13:40:00,43.62,43.62,43.55,43.6,18600.0,38.1273,38.1273,38.0661,38.1098,18600.0
2014-02-20 13:45:00,43.61,43.61,43.57,43.58,15500.0,38.1185,38.1185,38.0836,38.0923,15500.0
2014-02-20 13:50:00,43.59,43.62,43.58,43.59,7600.0,38.101,38.1273,38.0923,38.101,7600.0
2014-02-20 13:55:00,43.59,43.59,43.56,43.56,6100.0,38.101,38.101,38.0748,38.0748,6100.0
2014-02-20 14:00:00,43.56,43.58,43.54,43.54,3900.0,38.0748,38.0923,38.0573,38.0573,3900.0
2014-02-20 14:05:00,43.53,43.55,43.53,43.54,5200.0,38.0486,38.0661,38.0486,38.0573,5200.0
2014-02-20 14:10:00,43.55,43.58,43.54,43.58,6500.0,38.0661,38.0923,38.0573,38.0923,6500.0
2014-02-20 14:15:00,43.58,43.61,43.57,43.6,5400.0,38.0923,38.1185,38.0836,38.1098,5400.0
2014-02-20 14:20:00,43.6,43.61,43.57,43.6,6100.0,38.1098,38.1185,38.0836,38.1098,6100.0
2014-02-20 14:25:00,43.59,43.6,43.56,43.58,13200.0,38.101,38.1098,38.0748,38.0923,13200.0
2014-02-20 14:30:00,43.59,43.61,43.58,43.61,3900.0,38.101,38.1185,38.0923,38.1185,3900.0
2014-02-20 14:35:00,43.61,43.61,43.58,43.59,6600.0,38.1185,38.1185,38.0923,38.101,6600.0
2014-02-20 14:40:00,43.6,43.64,43.6,43.63,9200.0,38.1098,38.1447,38.1098,38.136,9200.0
2014-02-20 14:45:00,43.63,43.64,43.63,43.63,6000.0,38.136,38.1447,38.136,38.136,6000.0
2014-02-20 14:50:00,43.64,43.65,43.63,43.63,6500.0,38.1447,38.1535,38.136,38.136,6500.0
2014-02-20 14:55:00,43.64,43.66,43.64,43.65,3800.0,38.1447,38.1622,38.1447,38.1535,3800.0
2014-02-20 15:00:00,43.65,43.7,43.64,43.68,8200.0,38.1535,38.1972,38.1447,38.1797,8200.0
2014-02-20 15:05:00,43.68,43.68,43.66,43.67,8900.0,38.1797,38.1797,38.1622,38.171,8900.0
2014-02-20 15:10:00,43.66,43.7,43.65,43.65,9400.0,38.1622,38.1972,38.1535,38.1535,9400.0
2014-02-20 15:15:00,43.66,43.68,43.65,43.68,11000.0,38.1622,38.1797,38.1535,38.1797,11000.0
2014-02-20 15:20:00,43.68,43.68,43.65,43.65,16000.0,38.1797,38.1797,38.1535,38.1535,16000.0
2014-02-20 15:25:00,43.65,43.69,43.65,43.68,10000.0,38.1535,38.1884,38.1535,38.1797,10000.0
2014-02-20 15:30:00,43.68,43.7,43.67,43.69,9800.0,38.1797,38.1972,38.171,38.1884,9800.0
2014-02-20 15:35:00,43.69,43.69,43.66,43.67,15700.0,38.1884,38.1884,38.1622,38.171,15700.0
2014-02-20 15:40:00,43.68,43.68,43.66,43.67,14300.0,38.1797,38.1797,38.1622,38.171,14300.0
2014-02-20 15:45:00,43.68,43.76,43.68,43.75,68300.0,38.1797,38.2496,38.1797,38.2409,68300.0
2014-02-20 15:50:00,43.75,43.76,43.72,43.73,51200.0,38.2409,38.2496,38.2147,38.2234,51200.0
2014-02-20 15:55:00,43.73,43.74,43.65,43.66,129300.0,38.2234,38.2321,38.1535,38.1622,129300.0
2014-02-21 09:30:00,43.67,43.72,43.59,43.64,171600.0,38.171,38.2147,38.101,38.1447,171600.0
2014-02-21 09:35:00,43.61,43.71,43.6,43.69,31800.0,38.1185,38.2059,38.1098,38.1884,31800.0
2014-02-21 09:40:00,43.69,43.71,43.62,43.67,16000.0,38.1884,38.2059,38.1273,38.171,16000.0
2014-02-21 09:45:00,43.68,43.82,43.68,43.82,23600.0,38.1797,38.3021,38.1797,38.3021,23600.0
2014-02-21 09:50:00,43.82,43.86,43.81,43.85,18900.0,38.3021,38.337,38.2933,38.3283,18900.0
2014-02-21 09:55:00,43.86,43.9,43.84,43.84,15800.0,38.337,38.372,38.3196,38.3196,15800.0
2014-02-21 10:00:00,43.83,43.9,43.82,43.89,13600.0,38.3108,38.372,38.3021,38.3633,13600.0
2014-02-21 10:05:00,43.89,43.91,43.88,43.88,15500.0,38.3633,38.3807,38.3545,38.3545,15500.0
2014-02-21 10:10:00,43.87,43.88,43.84,43.88,12300.0,38.3458,38.3545,38.3196,38.3545,12300.0
2014-02-21 10:15:00,43.89,43.89,43.84,43.85,21000.0,38.3633,38.3633,38.3196,38.3283,21000.0
2014-02-21 10:20:00,43.85,43.87,43.83,43.86,26100.0,38.3283,38.3458,38.3108,38.337,26100.0
2014-02-21 10:25:00,43.86,43.93,43.86,43.92,27500.0,38.337,38.3982,38.337,38.3895,27500.0
2014-02-21 10:30:00,43.93,44.0,43.92,43.99,45200.0,38.3982,38.4594,38.3895,38.4507,45200.0
2014-02-21 10:35:00,43.98,44.07,43.97,44.06,29800.0,38.4419,38.5206,38.4332,38.5118,29800.0
2014-02-21 10:40:00,44.05,44.15,44.05,44.15,46400.0,38.5031,38.5905,38.5031,38.5905,46400.0
2014-02-21 10:45:00,44.15,44.25,44.14,44.24,40400.0,38.5905,38.6779,38.5818,38.6692,40400.0
2014-02-21 10:50:00,44.24,44.25,44.14,44.14,65500.0,38.6692,38.6779,38.5818,38.5818,65500.0
2014-02-21 10:55:00,44.14,44.2,44.14,44.18,17700.0,38.5818,38.6342,38.5818,38.6167,17700.0
2014-02-21 11:00:00,44.19,44.22,44.16,44.22,16000.0,38.6255,38.6517,38.5993,38.6517,16000.0
2014-02-21 11:05:00,44.21,44.22,44.16,44.17,14700.0,38.643,38.6517,38.5993,38.608,14700.0
2014-02-21 11:10:00,44.17,44.18,44.1,44.12,17800.0,38.608,38.6167,38.5468,38.5643,17800.0
2014-02-21 11:15:00,44.12,44.13,44.08,44.08,20600.0,38.5643,38.573,38.5293,38.5293,20600.0
2014-02-21 11:20:00,44.08,44.12,44.06,44.12,15600.0,38.5293,38.5643,38.5118,38.5643,15600.0
2014-02-21 11:25:00,44.12,44.21,44.11,44.18,24000.0,38.5643,38.643,38.5556,38.6167,24000.0
2014-02-21 11:30:00,44.18,44.23,44.18,44.22,19700.0,38.6167,38.6604,38.6167,38.6517,19700.0
2014-02-21 11:35:00,44.22,44.23,44.16,44.16,19600.0,38.6517,38.6604,38.5993,38.5993,19600.0
2014-02-21 11:40:00,44.15,44.21,44.15,44.16,19400.0,38.5905,38.643,38.5905,38.5993,19400.0
2014-02-21 11:45:00,44.16,44.23,44.15,44.2,19000.0,38.5993,38.6604,38.5905,38.6342,19000.0
2014-02-21 11:50:00,44.2,44.21,44.17,44.17,13400.0,38.6342,38.643,38.608,38.608,13400.0
2014-02-21 11:55:00,44.17,44.19,44.12,44.17,28700.0,38.608,38.6255,38.5643,38.608,28700.0
2014-02-21 12:00:00,44.16,44.2,44.16,44.18,31600.0,38.5993,38.6342,38.5993,38.6167,31600.0
2014-02-21 12:05:00,44.18,44.18,44.08,44.08,9700.0,38.6167,38.6167,38.5293,38.5293,9700.0
2014-02-21 12:10:00,44.09,44.15,44.07,44.14,47700.0,38.5381,38.5905,38.5206,38.5818,47700.0
2014-02-21 12:15:00,44.15,44.15,44.12,44.15,17000.0,38.5905,38.5905,38.5643,38.5905,17000.0
2014-02-21 12:20:00,44.15,44.17,44.1,44.12,16700.0,38.5905,38.608,38.5468,38.5643,16700.0
2014-02-21 12:25:00,44.12,44.15,44.1,44.1,9800.0,38.5643,38.5905,38.5468,38.5468,9800.0
2014-02-21 12:30:00,44.1,44.12,44.08,44.12,15600.0,38.5468,38.5643,38.5293,38.5643,15600.0
2014-02-21 12:35:00,44.12,44.13,44.1,44.12,22600.0,38.5643,38.573,38.5468,38.5643,22600.0
2014-02-21 12:40:00,44.12,44.12,44.07,44.08,33800.0,38.5643,38.5643,38.5206,38.5293,33800.0
2014-02-21 12:45:00,44.07,44.08,44.02,44.03,12900.0,38.5206,38.5293,38.4769,38.4856,12900.0
2014-02-21 12:50:00,44.04,44.12,44.02,44.12,15700.0,38.4944,38.5643,38.4769,38.5643,15700.0
2014-02-21 12:55:00,44.12,44.13,44.1,44.12,19800.0,38.5643,38.573,38.5468,38.5643,19800.0
2014-02-21 13:00:00,44.13,44.15,44.11,44.12,14900.0,38.573,38.5905,38.5556,38.5643,14900.0
2014-02-21 13:05:00,44.11,44.15,44.11,44.15,23900.0,38.5556,38.5905,38.5556,38.5905,23900.0
2014-02-21 13:10:00,44.15,44.15,44.12,44.12,9300.0,38.5905,38.5905,38.5643,38.5643,9300.0
2014-02-21 13:15:00,44.13,44.13,44.08,44.11,17900.0,38.573,38.573,38.5293,38.5556,17900.0
2014-02-21 13:20:00,44.11,44.13,44.08,44.13,17200.0,38.5556,38.573,38.5293,38.573,17200.0
2014-02-21 13:25:00,44.13,44.15,44.1,44.1,9400.0,38.573,38.5905,38.5468,38.5468,9400.0
2014-02-21 13:30:00,44.1,44.11,44.07,44.07,7300.0,38.5468,38.5556,38.5206,38.5206,7300.0
2014-02-21 13:35:00,44.07,44.09,44.05,44.08,33100.0,38.5206,38.5381,38.5031,38.5293,33100.0
2014-02-21 13:40:00,44.07,44.09,44.06,44.09,10300.0,38.5206,38.5381,38.5118,38.5381,10300.0
2014-02-21 13:45:00,44.08,44.1,44.08,44.09,23200.0,38.5293,38.5468,38.5293,38.5381,23200.0
2014-02-21 13:50:00,44.09,44.11,44.08,44.1,20100.0,38.5381,38.5556,38.5293,38.5468,20100.0
2014-02-21 13:55:00,44.1,44.15,44.09,44.13,17400.0,38.5468,38.5905,38.5381,38.573,17400.0
2014-02-21 14:00:00,44.13,44.15,44.12,44.12,14100.0,38.573,38.5905,38.5643,38.5643,14100.0
2014-02-21 14:05:00,44.12,44.12,44.09,44.09,19500.0,38.5643,38.5643,38.5381,38.5381,19500.0
2014-02-21 14:10:00,44.09,44.11,44.07,44.07,17800.0,38.5381,38.5556,38.5206,38.5206,17800.0
2014-02-21 14:15:00,44.07,44.1,44.07,44.07,21300.0,38.5206,38.5468,38.5206,38.5206,21300.0
2014-02-21 14:20:00,44.08,44.1,44.07,44.1,26200.0,38.5293,38.5468,38.5206,38.5468,26200.0
2014-02-21 14:25:00,44.09,44.1,44.07,44.08,16600.0,38.5381,38.5468,38.5206,38.5293,16600.0
2014-02-21 14:30:00,44.08,44.1,44.02,44.09,38500.0,38.5293,38.5468,38.4769,38.5381,38500.0
2014-02-21 14:35:00,44.1,44.1,44.02,44.02,8300.0,38.5468,38.5468,38.4769,38.4769,8300.0
2014-02-21 14:40:00,44.02,44.06,44.0,44.06,16300.0,38.4769,38.5118,38.4594,38.5118,16300.0
2014-02-21 14:45:00,44.06,44.07,44.04,44.04,15300.0,38.5118,38.5206,38.4944,38.4944,15300.0
2014-02-21 14:50:00,44.05,44.06,44.03,44.03,11200.0,38.5031,38.5118,38.4856,38.4856,11200.0
2014-02-21 14:55:00,44.03,44.05,44.0,44.0,16500.0,38.4856,38.5031,38.4594,38.4594,16500.0
2014-02-21 15:00:00,44.0,44.01,44.0,44.0,23500.0,38.4594,38.4681,38.4594,38.4594,23500.0
2014-02-21 15:05:00,44.0,44.08,44.0,44.08,26600.0,38.4594,38.5293,38.4594,38.5293,26600.0
2014-02-21 15:10:00,44.08,44.08,44.04,44.06,24600.0,38.5293,38.5293,38.4944,38.5118,24600.0
2014-02-21 15:15:00,44.06,44.07,44.04,44.04,8900.0,38.5118,38.5206,38.4944,38.4944,8900.0
2014-02-21 15:20:00,44.04,44.06,44.03,44.05,36000.0,38.4944,38.5118,38.4856,38.5031,36000.0
2014-02-21 15:25:00,44.05,44.1,44.05,44.07,20200.0,38.5031,38.5468,38.5031,38.5206,20200.0
2014-02-21 15:30:00,44.07,44.1,44.03,44.03,54400.0,38.5206,38.5468,38.4856,38.4856,54400.0
2014-02-21 15:35:00,44.03,44.03,44.0,44.0,47200.0,38.4856,38.4856,38.4594,38.4594,47200.0
2014-02-21 15:40:00,44.0,44.04,44.0,44.0,46300.0,38.4594,38.4944,38.4594,38.4594,46300.0
2014-02-21 15:45:00,44.0,44.02,43.95,43.98,79800.0,38.4594,38.4769,38.4157,38.4419,79800.0
2014-02-21 15:50:00,43.98,43.98,43.92,43.92,49600.0,38.4419,38.4419,38.3895,38.3895,49600.0
2014-02-21 15:55:00,43.92,43.94,43.9,43.93,206400.0,38.3895,38.407,38.372,38.3982,206400.0
2014-02-24 09:30:00,44.0,44.14,43.96,44.06,42400.0,38.4594,38.5818,38.4244,38.5118,42400.0
2014-02-24 09:35:00,44.05,44.17,44.05,44.15,61700.0,38.5031,38.608,38.5031,38.5905,61700.0
2014-02-24 09:40:00,44.16,44.19,44.1,44.1,37500.0,38.5993,38.6255,38.5468,38.5468,37500.0
2014-02-24 09:45:00,44.11,44.19,44.09,44.19,33600.0,38.5556,38.6255,38.5381,38.6255,33600.0
2014-02-24 09:50:00,44.19,44.27,44.18,44.24,100900.0,38.6255,38.6954,38.6167,38.6692,100900.0
2014-02-24 09:55:00,44.24,44.24,44.15,44.19,22000.0,38.6692,38.6692,38.5905,38.6255,22000.0
2014-02-24 10:00:00,44.19,44.19,44.09,44.09,24600.0,38.6255,38.6255,38.5381,38.5381,24600.0
2014-02-24 10:05:00,44.08,44.08,43.99,44.02,36900.0,38.5293,38.5293,38.4507,38.4769,36900.0
2014-02-24 10:10:00,44.02,44.07,44.02,44.06,23200.0,38.4769,38.5206,38.4769,38.5118,23200.0
2014-02-24 10:15:00,44.07,44.08,44.02,44.03,25900.0,38.5206,38.5293,38.4769,38.4856,25900.0
2014-02-24 10:20:00,44.03,44.05,44.01,44.05,30500.0,38.4856,38.5031,38.4681,38.5031,30500.0
2014-02-24 10:25:00,44.05,44.06,44.03,44.04,28500.0,38.5031,38.5118,38.4856,38.4944,28500.0
2014-02-24 10:30:00,44.04,44.1,44.04,44.08,30000.0,38.4944,38.5468,38.4944,38.5293,30000.0
2014-02-24 10:35:00,44.08,44.16,44.07,44.09,28300.0,38.5293,38.5993,38.5206,38.5381,28300.0
2014-02-24 10:40:00,44.09,44.1,44.06,44.08,14600.0,38.5381,38.5468,38.5118,38.5293,14600.0
2014-02-24 10:45:00,44.09,44.12,44.07,44.12,15700.0,38.5381,38.5643,38.5206,38.5643,15700.0
2014-02-24 10:50:00,44.11,44.11,44.06,44.09,15900.0,38.5556,38.5556,38.5118,38.5381,15900.0
2014-02-24 10:55:00,44.09,44.13,44.09,44.11,17000.0,38.5381,38.573,38.5381,38.5556,17000.0
2014-02-24 11:00:00,44.1,44.12,44.05,44.05,24100.0,38.5468,38.5643,38.5031,38.5031,24100.0
2014-02-24 11:05:00,44.05,44.15,44.05,44.14,35700.0,38.5031,38.5905,38.5031,38.5818,35700.0
2014-02-24 11:10:00,44.14,44.18,44.13,44.17,17400.0,38.5818,38.6167,38.573,38.608,17400.0
2014-02-24 11:15:00,44.17,44.23,44.16,44.23,18900.0,38.608,38.6604,38.5993,38.6604,18900.0
2014-02-24 11:20:00,44.23,44.27,44.22,44.23,49800.0,38.6604,38.6954,38.6517,38.6604,49800.0
2014-02-24 11:25:00,44.23,44.3,44.22,44.3,41200.0,38.6604,38.7216,38.6517,38.7216,41200.0
2014-02-24 11:30:00,44.3,44.37,44.3,44.36,28800.0,38.7216,38.7828,38.7216,38.7741,28800.0
2014-02-24 11:35:00,44.36,44.45,44.36,44.39,43400.0,38.7741,38.8527,38.7741,38.8003,43400.0
2014-02-24 11:40:00,44.39,44.4,44.33,44.34,16200.0,38.8003,38.809,38.7478,38.7566,16200.0
2014-02-24 11:45:00,44.34,44.38,44.34,44.37,12800.0,38.7566,38.7916,38.7566,38.7828,12800.0
2014-02-24 11:50:00,44.38,44.45,44.37,44.45,24800.0,38.7916,38.8527,38.7828,38.8527,24800.0
2014-02-24 11:55:00,44.44,44.45,44.37,44.37,16100.0,38.844,38.8527,38.7828,38.7828,16100.0
2014-02-24 12:00:00,44.37,44.42,44.36,44.4,21900.0,38.7828,38.8265,38.7741,38.809,21900.0
2014-02-24 12:05:00,44.4,44.4,44.37,44.38,6100.0,38.809,38.809,38.7828,38.7916,6100.0
2014-02-24 12:10:00,44.37,44.39,44.34,44.38,24500.0,38.7828,38.8003,38.7566,38.7916,24500.0
2014-02-24 12:15:00,44.39,44.39,44.37,44.38,9600.0,38.8003,38.8003,38.7828,38.7916,9600.0
2014-02-24 12:20:00,44.39,44.42,44.38,44.41,36100.0,38.8003,38.8265,38.7916,38.8178,36100.0
2014-02-24 12:25:00,44.4,44.41,44.37,44.38,10700.0,38.809,38.8178,38.7828,38.7916,10700.0
2014-02-24 12:30:00,44.37,44.38,44.36,44.36,6600.0,38.7828,38.7916,38.7741,38.7741,6600.0
2014-02-24 12:35:00,44.37,44.41,44.36,44.38,24000.0,38.7828,38.8178,38.7741,38.7916,24000.0
2014-02-24 12:40:00,44.39,44.39,44.34,44.34,8900.0,38.8003,38.8003,38.7566,38.7566,8900.0
2014-02-24 12:45:00,44.34,44.35,44.33,44.34,8900.0,38.7566,38.7653,38.7478,38.7566,8900.0
2014-02-24 12:50:00,44.34,44.38,44.33,44.37,25600.0,38.7566,38.7916,38.7478,38.7828,25600.0
2014-02-24 12:55:00,44.37,44.38,44.36,44.37,19200.0,38.7828,38.7916,38.7741,38.7828,19200.0
2014-02-24 13:00:00,44.36,44.36,44.28,44.29,16700.0,38.7741,38.7741,38.7041,38.7129,16700.0
2014-02-24 13:05:00,44.28,44.29,44.27,44.28,7400.0,38.7041,38.7129,38.6954,38.7041,7400.0
2014-02-24 13:10:00,44.28,44.32,44.27,44.32,20700.0,38.7041,38.7391,38.6954,38.7391,20700.0
2014-02-24 13:15:00,44.3,44.31,44.25,44.25,5900.0,38.7216,38.7304,38.6779,38.6779,5900.0
2014-02-24 13:20:00,44.25,44.26,44.23,44.24,12300.0,38.6779,38.6867,38.6604,38.6692,12300.0
2014-02-24 13:25:00,44.25,44.27,44.24,44.24,9800.0,38.6779,38.6954,38.6692,38.6692,9800.0
2014-02-24 13:30:00,44.25,44.25,44.22,44.22,12200.0,38.6779,38.6779,38.6517,38.6517,12200.0
2014-02-24 13:35:00,44.22,44.23,44.18,44.2,13900.0,38.6517,38.6604,38.6167,38.6342,13900.0
2014-02-24 13:40:00,44.2,44.24,44.2,44.23,14300.0,38.6342,38.6692,38.6342,38.6604,14300.0
2014-02-24 13:45:00,44.23,44.25,44.19,44.21,22200.0,38.6604,38.6779,38.6255,38.643,22200.0
2014-02-24 13:50:00,44.22,44.23,44.21,44.21,9100.0,38.6517,38.6604,38.643,38.643,9100.0
2014-02-24 13:55:00,44.21,44.25,44.19,44.19,17200.0,38.643,38.6779,38.6255,38.6255,17200.0
2014-02-24 14:00:00,44.19,44.26,44.17,44.25,38400.0,38.6255,38.6867,38.608,38.6779,38400.0
2014-02-24 14:05:00,44.25,44.26,44.22,44.26,25400.0,38.6779,38.6867,38.6517,38.6867,25400.0
2014-02-24 14:10:00,44.26,44.26,44.24,44.25,33100.0,38.6867,38.6867,38.6692,38.6779,33100.0
2014-02-24 14:15:00,44.25,44.25,44.23,44.25,14000.0,38.6779,38.6779,38.6604,38.6779,14000.0
2014-02-24 14:20:00,44.25,44.27,44.2,44.2,21700.0,38.6779,38.6954,38.6342,38.6342,21700.0
2014-02-24 14:25:00,44.22,44.23,44.19,44.22,16100.0,38.6517,38.6604,38.6255,38.6517,16100.0
2014-02-24 14:30:00,44.21,44.25,44.21,44.23,19800.0,38.643,38.6779,38.643,38.6604,19800.0
2014-02-24 14:35:00,44.22,44.27,44.22,44.27,21200.0,38.6517,38.6954,38.6517,38.6954,21200.0
2014-02-24 14:40:00,44.27,44.27,44.22,44.23,19600.0,38.6954,38.6954,38.6517,38.6604,19600.0
2014-02-24 14:45:00,44.23,44.24,44.19,44.2,17000.0,38.6604,38.6692,38.6255,38.6342,17000.0
2014-02-24 14:50:00,44.2,44.2,44.17,44.17,21100.0,38.6342,38.6342,38.608,38.608,21100.0
2014-02-24 14:55:00,44.16,44.17,44.11,44.13,20800.0,38.5993,38.608,38.5556,38.573,20800.0
2014-02-24 15:00:00,44.12,44.18,44.11,44.16,39800.0,38.5643,38.6167,38.5556,38.5993,39800.0
2014-02-24 15:05:00,44.16,44.16,44.13,44.15,29800.0,38.5993,38.5993,38.573,38.5905,29800.0
2014-02-24 15:10:00,44.16,44.16,44.14,44.15,29400.0,38.5993,38.5993,38.5818,38.5905,29400.0
2014-02-24 15:15:00,44.15,44.16,44.14,44.16,29500.0,38.5905,38.5993,38.5818,38.5993,29500.0
2014-02-24 15:20:00,44.17,44.17,44.16,44.17,29300.0,38.608,38.608,38.5993,38.608,29300.0
2014-02-24 15:25:00,44.17,44.19,44.1,44.1,132400.0,38.608,38.6255,38.5468,38.5468,132400.0
2014-02-24 15:30:00,44.1,44.11,44.05,44.08,49200.0,38.5468,38.5556,38.5031,38.5293,49200.0
2014-02-24 15:35:00,44.09,44.12,44.06,44.09,42800.0,38.5381,38.5643,38.5118,38.5381,42800.0
2014-02-24 15:40:00,44.09,44.09,44.02,44.03,52900.0,38.5381,38.5381,38.4769,38.4856,52900.0
2014-02-24 15:45:00,44.04,44.11,44.04,44.08,94700.0,38.4944,38.5556,38.4944,38.5293,94700.0
2014-02-24 15:50:00,44.08,44.1,44.07,44.08,66700.0,38.5293,38.5468,38.5206,38.5293,66700.0
2014-02-24 15:55:00,44.08,44.09,44.0,44.0,195400.0,38.5293,38.5381,38.4594,38.4594,195400.0
2014-02-25 09:30:00,44.13,44.13,43.92,43.95,48900.0,38.573,38.573,38.3895,38.4157,48900.0
2014-02-25 09:35:00,43.92,44.04,43.92,44.04,25200.0,38.3895,38.4944,38.3895,38.4944,25200.0
2014-02-25 09:40:00,44.03,44.04,43.95,43.96,13600.0,38.4856,38.4944,38.4157,38.4244,13600.0
2014-02-25 09:45:00,43.96,43.98,43.88,43.89,21800.0,38.4244,38.4419,38.3545,38.3633,21800.0
2014-02-25 09:50:00,43.9,44.0,43.88,43.95,23800.0,38.372,38.4594,38.3545,38.4157,23800.0
2014-02-25 09:55:00,43.95,43.98,43.91,43.93,19300.0,38.4157,38.4419,38.3807,38.3982,19300.0
2014-02-25 10:00:00,43.9,43.96,43.9,43.92,17500.0,38.372,38.4244,38.372,38.3895,17500.0
2014-02-25 10:05:00,43.92,44.0,43.91,43.97,20000.0,38.3895,38.4594,38.3807,38.4332,20000.0
2014-02-25 10:10:00,43.97,44.02,43.88,43.88,54000.0,38.4332,38.4769,38.3545,38.3545,54000.0
2014-02-25 10:15:00,43.89,43.93,43.86,43.93,45400.0,38.3633,38.3982,38.337,38.3982,45400.0
2014-02-25 10:20:00,43.92,43.94,43.89,43.93,45400.0,38.3895,38.407,38.3633,38.3982,45400.0
2014-02-25 10:25:00,43.94,43.98,43.88,43.9,58900.0,38.407,38.4419,38.3545,38.372,58900.0
2014-02-25 10:30:00,43.9,44.0,43.87,43.97,37900.0,38.372,38.4594,38.3458,38.4332,37900.0
2014-02-25 10:35:00,43.97,43.99,43.93,43.99,32600.0,38.4332,38.4507,38.3982,38.4507,32600.0
2014-02-25 10:40:00,43.99,44.0,43.95,43.96,37500.0,38.4507,38.4594,38.4157,38.4244,37500.0
2014-02-25 10:45:00,43.97,44.0,43.96,43.96,18700.0,38.4332,38.4594,38.4244,38.4244,18700.0
2014-02-25 10:50:00,43.97,44.0,43.96,43.97,20500.0,38.4332,38.4594,38.4244,38.4332,20500.0
2014-02-25 10:55:00,43.97,44.04,43.97,44.02,30500.0,38.4332,38.4944,38.4332,38.4769,30500.0
2014-02-25 11:00:00,44.03,44.11,43.97,43.98,106900.0,38.4856,38.5556,38.4332,38.4419,106900.0
2014-02-25 11:05:00,43.98,44.09,43.98,44.08,100300.0,38.4419,38.5381,38.4419,38.5293,100300.0
2014-02-25 11:10:00,44.08,44.13,44.06,44.08,31600.0,38.5293,38.573,38.5118,38.5293,31600.0
2014-02-25 11:15:00,44.07,44.08,44.03,44.04,31600.0,38.5206,38.5293,38.4856,38.4944,31600.0
2014-02-25 11:20:00,44.04,44.06,44.02,44.03,19300.0,38.4944,38.5118,38.4769,38.4856,19300.0
2014-02-25 11:25:00,44.03,44.04,43.99,44.04,20400.0,38.4856,38.4944,38.4507,38.4944,20400.0
2014-02-25 11:30:00,44.04,44.08,44.02,44.04,13700.0,38.4944,38.5293,38.4769,38.4944,13700.0
2014-02-25 11:35:00,44.05,44.13,44.05,44.1,31500.0,38.5031,38.573,38.5031,38.5468,31500.0
2014-02-25 11:40:00,44.11,44.13,44.05,44.05,31000.0,38.5556,38.573,38.5031,38.5031,31000.0
2014-02-25 11:45:00,44.06,44.08,44.02,44.08,21900.0,38.5118,38.5293,38.4769,38.5293,21900.0
2014-02-25 11:50:00,44.08,44.15,44.07,44.12,16200.0,38.5293,38.5905,38.5206,38.5643,16200.0
2014-02-25 11:55:00,44.13,44.13,44.09,44.09,12000.0,38.573,38.573,38.5381,38.5381,12000.0
2014-02-25 12:00:00,44.1,44.15,44.1,44.14,16900.0,38.5468,38.5905,38.5468,38.5818,16900.0
2014-02-25 12:05:00,44.14,44.17,44.14,44.15,14000.0,38.5818,38.608,38.5818,38.5905,14000.0
2014-02-25 12:10:00,44.14,44.19,44.14,44.15,11800.0,38.5818,38.6255,38.5818,38.5905,11800.0
2014-02-25 12:15:00,44.15,44.19,44.13,44.16,8600.0,38.5905,38.6255,38.573,38.5993,8600.0
2014-02-25 12:20:00,44.16,44.17,44.11,44.12,16900.0,38.5993,38.608,38.5556,38.5643,16900.0
2014-02-25 12:25:00,44.13,44.17,44.12,44.15,10000.0,38.573,38.608,38.5643,38.5905,10000.0
2014-02-25 12:30:00,44.15,44.16,44.13,44.13,9100.0,38.5905,38.5993,38.573,38.573,9100.0
2014-02-25 12:35:00,44.14,44.14,44.09,44.1,12100.0,38.5818,38.5818,38.5381,38.5468,12100.0
2014-02-25 12:40:00,44.1,44.11,44.06,44.07,14800.0,38.5468,38.5556,38.5118,38.5206,14800.0
2014-02-25 12:45:00,44.07,44.11,44.04,44.04,17800.0,38.5206,38.5556,38.4944,38.4944,17800.0
2014-02-25 12:50:00,44.04,44.05,44.0,44.01,19200.0,38.4944,38.5031,38.4594,38.4681,19200.0
2014-02-25 12:55:00,44.01,44.04,44.01,44.02,54500.0,38.4681,38.4944,38.4681,38.4769,54500.0
2014-02-25 13:00:00,44.02,44.04,44.0,44.01,13700.0,38.4769,38.4944,38.4594,38.4681,13700.0
2014-02-25 13:05:00,44.01,44.05,44.01,44.03,19200.0,38.4681,38.5031,38.4681,38.4856,19200.0
2014-02-25 13:10:00,44.03,44.05,44.02,44.03,6900.0,38.4856,38.5031,38.4769,38.4856,6900.0
2014-02-25 13:15:00,44.03,44.04,44.01,44.01,6500.0,38.4856,38.4944,38.4681,38.4681,6500.0
2014-02-25 13:20:00,44.01,44.02,44.0,44.0,14400.0,38.4681,38.4769,38.4594,38.4594,14400.0
2014-02-25 13:25:00,43.99,44.02,43.99,44.0,20500.0,38.4507,38.4769,38.4507,38.4594,20500.0
2014-02-25 13:30:00,44.0,44.03,44.0,44.01,16000.0,38.4594,38.4856,38.4594,38.4681,16000.0
2014-02-25 13:35:00,44.01,44.03,43.99,44.01,50000.0,38.4681,38.4856,38.4507,38.4681,50000.0
2014-02-25 13:40:00,44.01,44.04,43.95,43.95,34000.0,38.4681,38.4944,38.4157,38.4157,34000.0
2014-02-25 13:45:00,43.95,43.96,43.95,43.95,21200.0,38.4157,38.4244,38.4157,38.4157,21200.0
2014-02-25 13:50:00,43.95,43.99,43.95,43.97,11200.0,38.4157,38.4507,38.4157,38.4332,11200.0
2014-02-25 13:55:00,43.97,43.99,43.97,43.99,6500.0,38.4332,38.4507,38.4332,38.4507,6500.0
2014-02-25 14:00:00,43.99,44.01,43.92,43.93,21900.0,38.4507,38.4681,38.3895,38.3982,21900.0
2014-02-25 14:05:00,43.92,43.94,43.87,43.92,19500.0,38.3895,38.407,38.3458,38.3895,19500.0
2014-02-25 14:10:00,43.92,43.93,43.89,43.92,10700.0,38.3895,38.3982,38.3633,38.3895,10700.0
2014-02-25 14:15:00,43.92,43.92,43.89,43.89,16400.0,38.3895,38.3895,38.3633,38.3633,16400.0
2014-02-25 14:20:00,43.9,43.95,43.9,43.94,34500.0,38.372,38.4157,38.372,38.407,34500.0
2014-02-25 14:25:00,43.95,43.98,43.95,43.98,58700.0,38.4157,38.4419,38.4157,38.4419,58700.0
2014-02-25 14:30:00,43.98,44.01,43.97,43.98,71600.0,38.4419,38.4681,38.4332,38.4419,71600.0
2014-02-25 14:35:00,43.98,43.98,43.91,43.91,75500.0,38.4419,38.4419,38.3807,38.3807,75500.0
2014-02-25 14:40:00,43.91,43.92,43.88,43.88,10400.0,38.3807,38.3895,38.3545,38.3545,10400.0
2014-02-25 14:45:00,43.88,43.91,43.88,43.89,14400.0,38.3545,38.3807,38.3545,38.3633,14400.0
2014-02-25 14:50:00,43.88,43.89,43.84,43.84,18200.0,38.3545,38.3633,38.3196,38.3196,18200.0
2014-02-25 14:55:00,43.85,43.9,43.85,43.87,14800.0,38.3283,38.372,38.3283,38.3458,14800.0
2014-02-25 15:00:00,43.87,43.88,43.84,43.84,12400.0,38.3458,38.3545,38.3196,38.3196,12400.0
2014-02-25 15:05:00,43.84,43.88,43.84,43.87,10200.0,38.3196,38.3545,38.3196,38.3458,10200.0
2014-02-25 15:10:00,43.88,43.88,43.82,43.84,21800.0,38.3545,38.3545,38.3021,38.3196,21800.0
2014-02-25 15:15:00,43.83,43.84,43.8,43.83,21100.0,38.3108,38.3196,38.2846,38.3108,21100.0
2014-02-25 15:20:00,43.82,43.84,43.8,43.82,13500.0,38.3021,38.3196,38.2846,38.3021,13500.0
2014-02-25 15:25:00,43.81,43.83,43.76,43.78,22800.0,38.2933,38.3108,38.2496,38.2671,22800.0
2014-02-25 15:30:00,43.77,43.8,43.77,43.8,8300.0,38.2584,38.2846,38.2584,38.2846,8300.0
2014-02-25 15:35:00,43.79,43.84,43.77,43.84,37300.0,38.2758,38.3196,38.2584,38.3196,37300.0
2014-02-25 15:40:00,43.85,43.85,43.79,43.8,37700.0,38.3283,38.3283,38.2758,38.2846,37700.0
2014-02-25 15:45:00,43.79,43.8,43.73,43.78,90100.0,38.2758,38.2846,38.2234,38.2671,90100.0
2014-02-25 15:50:00,43.78,43.79,43.74,43.75,48300.0,38.2671,38.2758,38.2321,38.2409,48300.0
2014-02-25 15:55:00,43.76,43.81,43.76,43.8,175100.0,38.2496,38.2933,38.2496,38.2846,175100.0
2014-02-26 09:30:00,43.84,44.02,43.8,43.85,31700.0,38.3196,38.4769,38.2846,38.3283,31700.0
2014-02-26 09:35:00,43.8,43.86,43.77,43.83,14100.0,38.2846,38.337,38.2584,38.3108,14100.0
2014-02-26 09:40:00,43.83,43.9,43.78,43.8,30900.0,38.3108,38.372,38.2671,38.2846,30900.0
2014-02-26 09:45:00,43.8,43.88,43.8,43.82,16500.0,38.2846,38.3545,38.2846,38.3021,16500.0
2014-02-26 09:50:00,43.82,43.85,43.71,43.73,23700.0,38.3021,38.3283,38.2059,38.2234,23700.0
2014-02-26 09:55:00,43.73,43.73,43.68,43.7,14500.0,38.2234,38.2234,38.1797,38.1972,14500.0
2014-02-26 10:00:00,43.7,43.78,43.67,43.69,22500.0,38.1972,38.2671,38.171,38.1884,22500.0
2014-02-26 10:05:00,43.69,43.72,43.61,43.64,142100.0,38.1884,38.2147,38.1185,38.1447,142100.0
2014-02-26 10:10:00,43.65,43.75,43.65,43.74,34800.0,38.1535,38.2409,38.1535,38.2321,34800.0
2014-02-26 10:15:00,43.73,43.84,43.73,43.81,28100.0,38.2234,38.3196,38.2234,38.2933,28100.0
2014-02-26 10:20:00,43.81,43.85,43.79,43.84,39300.0,38.2933,38.3283,38.2758,38.3196,39300.0
2014-02-26 10:25:00,43.85,43.96,43.85,43.95,34500.0,38.3283,38.4244,38.3283,38.4157,34500.0
2014-02-26 10:30:00,43.95,43.96,43.87,43.9,24700.0,38.4157,38.4244,38.3458,38.372,24700.0
2014-02-26 10:35:00,43.91,44.0,43.9,43.96,41900.0,38.3807,38.4594,38.372,38.4244,41900.0
2014-02-26 10:40:00,43.95,44.02,43.94,43.94,38000.0,38.4157,38.4769,38.407,38.407,38000.0
2014-02-26 10:45:00,43.93,43.95,43.89,43.91,31700.0,38.3982,38.4157,38.3633,38.3807,31700.0
2014-02-26 10:50:00,43.91,43.92,43.88,43.89,15900.0,38.3807,38.3895,38.3545,38.3633,15900.0
2014-02-26 10:55:00,43.89,43.93,43.84,43.88,25200.0,38.3633,38.3982,38.3196,38.3545,25200.0
2014-02-26 11:00:00,43.89,43.9,43.83,43.84,26700.0,38.3633,38.372,38.3108,38.3196,26700.0
2014-02-26 11:05:00,43.83,43.9,43.82,43.89,40600.0,38.3108,38.372,38.3021,38.3633,40600.0
2014-02-26 11:10:00,43.87,43.93,43.87,43.89,15600.0,38.3458,38.3982,38.3458,38.3633,15600.0
2014-02-26 11:15:00,43.89,43.91,43.87,43.87,11500.0,38.3633,38.3807,38.3458,38.3458,11500.0
2014-02-26 11:20:00,43.87,43.87,43.8,43.8,18000.0,38.3458,38.3458,38.2846,38.2846,18000.0
2014-02-26 11:25:00,43.8,43.89,43.8,43.85,24100.0,38.2846,38.3633,38.2846,38.3283,24100.0
2014-02-26 11:30:00,43.85,43.87,43.75,43.75,13700.0,38.3283,38.3458,38.2409,38.2409,13700.0
2014-02-26 11:35:00,43.75,43.77,43.73,43.76,11400.0,38.2409,38.2584,38.2234,38.2496,11400.0
2014-02-26 11:40:00,43.76,43.8,43.76,43.78,10000.0,38.2496,38.2846,38.2496,38.2671,10000.0
2014-02-26 11:45:00,43.78,43.78,43.73,43.73,23200.0,38.2671,38.2671,38.2234,38.2234,23200.0
2014-02-26 11:50:00,43.73,43.73,43.69,43.71,5300.0,38.2234,38.2234,38.1884,38.2059,5300.0
2014-02-26 11:55:00,43.72,43.77,43.72,43.76,10800.0,38.2147,38.2584,38.2147,38.2496,10800.0
2014-02-26 12:00:00,43.77,43.79,43.72,43.72,13100.0,38.2584,38.2758,38.2147,38.2147,13100.0
2014-02-26 12:05:00,43.72,43.74,43.71,43.73,7700.0,38.2147,38.2321,38.2059,38.2234,7700.0
2014-02-26 12:10:00,43.74,43.78,43.73,43.77,7700.0,38.2321,38.2671,38.2234,38.2584,7700.0
2014-02-26 12:15:00,43.76,43.76,43.73,43.75,11700.0,38.2496,38.2496,38.2234,38.2409,11700.0
2014-02-26 12:20:00,43.74,43.76,43.71,43.71,4500.0,38.2321,38.2496,38.2059,38.2059,4500.0
2014-02-26 12:25:00,43.71,43.73,43.7,43.73,9800.0,38.2059,38.2234,38.1972,38.2234,9800.0
2014-02-26 12:30:00,43.72,43.75,43.72,43.73,7500.0,38.2147,38.2409,38.2147,38.2234,7500.0
2014-02-26 12:35:00,43.74,43.76,43.73,43.73,11400.0,38.2321,38.2496,38.2234,38.2234,11400.0
2014-02-26 12:40:00,43.73,43.74,43.68,43.69,9400.0,38.2234,38.2321,38.1797,38.1884,9400.0
2014-02-26 12:45:00,43.7,43.72,43.69,43.69,6200.0,38.1972,38.2147,38.1884,38.1884,6200.0
2014-02-26 12:50:00,43.69,43.71,43.69,43.69,2800.0,38.1884,38.2059,38.1884,38.1884,2800.0
2014-02-26 12:55:00,43.69,43.69,43.66,43.66,4800.0,38.1884,38.1884,38.1622,38.1622,4800.0
2014-02-26 13:00:00,43.66,43.66,43.59,43.59,8100.0,38.1622,38.1622,38.101,38.101,8100.0
2014-02-26 13:05:00,43.59,43.64,43.59,43.64,17500.0,38.101,38.1447,38.101,38.1447,17500.0
2014-02-26 13:10:00,43.63,43.68,43.63,43.66,15300.0,38.136,38.1797,38.136,38.1622,15300.0
2014-02-26 13:15:00,43.66,43.68,43.66,43.67,8100.0,38.1622,38.1797,38.1622,38.171,8100.0
2014-02-26 13:20:00,43.67,43.71,43.67,43.69,6100.0,38.171,38.2059,38.171,38.1884,6100.0
2014-02-26 13:25:00,43.69,43.7,43.66,43.68,12600.0,38.1884,38.1972,38.1622,38.1797,12600.0
2014-02-26 13:30:00,43.68,43.69,43.66,43.66,8200.0,38.1797,38.1884,38.1622,38.1622,8200.0
2014-02-26 13:35:00,43.67,43.67,43.62,43.64,30500.0,38.171,38.171,38.1273,38.1447,30500.0
2014-02-26 13:40:00,43.64,43.66,43.64,43.65,7100.0,38.1447,38.1622,38.1447,38.1535,7100.0
2014-02-26 13:45:00,43.66,43.69,43.64,43.64,12400.0,38.1622,38.1884,38.1447,38.1447,12400.0
2014-02-26 13:50:00,43.65,43.67,43.64,43.65,15000.0,38.1535,38.171,38.1447,38.1535,15000.0
2014-02-26 13:55:00,43.64,43.65,43.6,43.61,14400.0,38.1447,38.1535,38.1098,38.1185,14400.0
2014-02-26 14:00:00,43.62,43.65,43.6,43.61,16100.0,38.1273,38.1535,38.1098,38.1185,16100.0
2014-02-26 14:05:00,43.61,43.61,43.55,43.55,21500.0,38.1185,38.1185,38.0661,38.0661,21500.0
2014-02-26 14:10:00,43.54,43.59,43.54,43.54,26200.0,38.0573,38.101,38.0573,38.0573,26200.0
2014-02-26 14:15:00,43.54,43.57,43.53,43.55,10200.0,38.0573,38.0836,38.0486,38.0661,10200.0
2014-02-26 14:20:00,43.55,43.58,43.55,43.57,10700.0,38.0661,38.0923,38.0661,38.0836,10700.0
2014-02-26 14:25:00,43.57,43.57,43.5,43.5,20100.0,38.0836,38.0836,38.0224,38.0224,20100.0
2014-02-26 14:30:00,43.5,43.54,43.49,43.51,16800.0,38.0224,38.0573,38.0136,38.0311,16800.0
2014-02-26 14:35:00,43.51,43.52,43.5,43.51,16800.0,38.0311,38.0398,38.0224,38.0311,16800.0
2014-02-26 14:40:00,43.51,43.53,43.51,43.51,12900.0,38.0311,38.0486,38.0311,38.0311,12900.0
2014-02-26 14:45:00,43.51,43.54,43.49,43.52,17900.0,38.0311,38.0573,38.0136,38.0398,17900.0
2014-02-26 14:50:00,43.52,43.52,43.5,43.5,8900.0,38.0398,38.0398,38.0224,38.0224,8900.0
2014-02-26 14:55:00,43.5,43.51,43.48,43.48,24900.0,38.0224,38.0311,38.0049,38.0049,24900.0
2014-02-26 15:00:00,43.48,43.51,43.45,43.46,28900.0,38.0049,38.0311,37.9787,37.9874,28900.0
2014-02-26 15:05:00,43.47,43.48,43.45,43.45,25200.0,37.9961,38.0049,37.9787,37.9787,25200.0
2014-02-26 15:10:00,43.44,43.46,43.41,43.46,29600.0,37.9699,37.9874,37.9437,37.9874,29600.0
2014-02-26 15:15:00,43.46,43.49,43.45,43.48,18000.0,37.9874,38.0136,37.9787,38.0049,18000.0
2014-02-26 15:20:00,43.47,43.48,43.46,43.48,9400.0,37.9961,38.0049,37.9874,38.0049,9400.0
2014-02-26 15:25:00,43.47,43.48,43.42,43.43,31600.0,37.9961,38.0049,37.9524,37.9612,31600.0
2014-02-26 15:30:00,43.44,43.48,43.43,43.44,27700.0,37.9699,38.0049,37.9612,37.9699,27700.0
2014-02-26 15:35:00,43.44,43.44,43.42,43.43,33700.0,37.9699,37.9699,37.9524,37.9612,33700.0
2014-02-26 15:40:00,43.43,43.45,43.41,43.44,49900.0,37.9612,37.9787,37.9437,37.9699,49900.0
2014-02-26 15:45:00,43.44,43.44,43.39,43.41,65900.0,37.9699,37.9699,37.9262,37.9437,65900.0
2014-02-26 15:50:00,43.4,43.46,43.39,43.46,81400.0,37.935,37.9874,37.9262,37.9874,81400.0
2014-02-26 15:55:00,43.46,43.56,43.45,43.49,382600.0,37.9874,38.0748,37.9787,38.0136,382600.0
2014-02-27 09:30:00,43.44,43.55,43.37,43.54,24300.0,37.9699,38.0661,37.9087,38.0573,24300.0
2014-02-27 09:35:00,43.56,43.78,43.54,43.75,31400.0,38.0748,38.2671,38.0573,38.2409,31400.0
2014-02-27 09:40:00,43.72,43.73,43.55,43.57,25400.0,38.2147,38.2234,38.0661,38.0836,25400.0
2014-02-27 09:45:00,43.56,43.63,43.53,43.61,16300.0,38.0748,38.136,38.0486,38.1185,16300.0
2014-02-27 09:50:00,43.6,43.6,43.5,43.54,21900.0,38.1098,38.1098,38.0224,38.0573,21900.0
2014-02-27 09:55:00,43.55,43.58,43.53,43.56,14600.0,38.0661,38.0923,38.0486,38.0748,14600.0
2014-02-27 10:00:00,43.56,43.68,43.56,43.68,20200.0,38.0748,38.1797,38.0748,38.1797,20200.0
2014-02-27 10:05:00,43.68,43.72,43.6,43.63,23500.0,38.1797,38.2147,38.1098,38.136,23500.0
2014-02-27 10:10:00,43.63,43.63,43.56,43.56,10200.0,38.136,38.136,38.0748,38.0748,10200.0
2014-02-27 10:15:00,43.55,43.56,43.5,43.5,22800.0,38.0661,38.0748,38.0224,38.0224,22800.0
2014-02-27 10:20:00,43.51,43.57,43.49,43.55,10600.0,38.0311,38.0836,38.0136,38.0661,10600.0
2014-02-27 10:25:00,43.55,43.55,43.48,43.48,10100.0,38.0661,38.0661,38.0049,38.0049,10100.0
2014-02-27 10:30:00,43.47,43.53,43.47,43.5,12500.0,37.9961,38.0486,37.9961,38.0224,12500.0
2014-02-27 10:35:00,43.5,43.54,43.5,43.54,10600.0,38.0224,38.0573,38.0224,38.0573,10600.0
2014-02-27 10:40:00,43.54,43.54,43.49,43.52,12300.0,38.0573,38.0573,38.0136,38.0398,12300.0
2014-02-27 10:45:00,43.53,43.54,43.5,43.51,4300.0,38.0486,38.0573,38.0224,38.0311,4300.0
2014-02-27 10:50:00,43.51,43.52,43.47,43.49,10500.0,38.0311,38.0398,37.9961,38.0136,10500.0
2014-02-27 10:55:00,43.49,43.49,43.44,43.45,3900.0,38.0136,38.0136,37.9699,37.9787,3900.0
2014-02-27 11:00:00,43.45,43.46,43.38,43.4,16400.0,37.9787,37.9874,37.9175,37.935,16400.0
2014-02-27 11:05:00,43.41,43.45,43.41,43.43,10300.0,37.9437,37.9787,37.9437,37.9612,10300.0
2014-02-27 11:10:00,43.44,43.52,43.44,43.52,10200.0,37.9699,38.0398,37.9699,38.0398,10200.0
2014-02-27 11:15:00,43.52,43.53,43.49,43.51,6700.0,38.0398,38.0486,38.0136,38.0311,6700.0
2014-02-27 11:20:00,43.53,43.53,43.51,43.51,2300.0,38.0486,38.0486,38.0311,38.0311,2300.0
2014-02-27 11:25:00,43.51,43.57,43.49,43.53,8700.0,38.0311,38.0836,38.0136,38.0486,8700.0
2014-02-27 11:30:00,43.53,43.53,43.45,43.45,14400.0,38.0486,38.0486,37.9787,37.9787,14400.0
2014-02-27 11:35:00,43.46,43.48,43.45,43.46,10200.0,37.9874,38.0049,37.9787,37.9874,10200.0
2014-02-27 11:40:00,43.45,43.46,43.41,43.41,6200.0,37.9787,37.9874,37.9437,37.9437,6200.0
2014-02-27 11:45:00,43.43,43.45,43.36,43.4,43500.0,37.9612,37.9787,37.9,37.935,43500.0
2014-02-27 11:50:00,43.4,43.42,43.36,43.4,21600.0,37.935,37.9524,37.9,37.935,21600.0
2014-02-27 11:55:00,43.39,43.4,43.36,43.37,7100.0,37.9262,37.935,37.9,37.9087,7100.0
2014-02-27 12:00:00,43.37,43.41,43.37,43.38,10200.0,37.9087,37.9437,37.9087,37.9175,10200.0
2014-02-27 12:05:00,43.38,43.39,43.34,43.35,30100.0,37.9175,37.9262,37.8825,37.8913,30100.0
2014-02-27 12:10:00,43.34,43.35,43.32,43.32,7800.0,37.8825,37.8913,37.865,37.865,7800.0
2014-02-27 12:15:00,43.33,43.36,43.31,43.31,9300.0,37.8738,37.9,37.8563,37.8563,9300.0
2014-02-27 12:20:00,43.31,43.36,43.3,43.33,10700.0,37.8563,37.9,37.8475,37.8738,10700.0
2014-02-27 12:25:00,43.33,43.34,43.32,43.33,3400.0,37.8738,37.8825,37.865,37.8738,3400.0
2014-02-27 12:30:00,43.32,43.32,43.27,43.3,13300.0,37.865,37.865,37.8213,37.8475,13300.0
2014-02-27 12:35:00,43.3,43.3,43.27,43.28,7100.0,37.8475,37.8475,37.8213,37.8301,7100.0
2014-02-27 12:40:00,43.28,43.35,43.28,43.35,7300.0,37.8301,37.8913,37.8301,37.8913,7300.0
2014-02-27 12:45:00,43.35,43.37,43.33,43.33,5900.0,37.8913,37.9087,37.8738,37.8738,5900.0
2014-02-27 12:50:00,43.31,43.36,43.3,43.35,10800.0,37.8563,37.9,37.8475,37.8913,10800.0
2014-02-27 12:55:00,43.35,43.36,43.33,43.33,6800.0,37.8913,37.9,37.8738,37.8738,6800.0
2014-02-27 13:00:00,43.34,43.36,43.34,43.34,6700.0,37.8825,37.9,37.8825,37.8825,6700.0
2014-02-27 13:05:00,43.35,43.35,43.3,43.34,10500.0,37.8913,37.8913,37.8475,37.8825,10500.0
2014-02-27 13:10:00,43.32,43.34,43.31,43.31,5200.0,37.865,37.8825,37.8563,37.8563,5200.0
2014-02-27 13:15:00,43.3,43.3,43.23,43.23,12300.0,37.8475,37.8475,37.7864,37.7864,12300.0
2014-02-27 13:20:00,43.22,43.25,43.21,43.24,15700.0,37.7776,37.8038,37.7689,37.7951,15700.0
2014-02-27 13:25:00,43.23,43.25,43.21,43.22,14800.0,37.7864,37.8038,37.7689,37.7776,14800.0
2014-02-27 13:30:00,43.22,43.25,43.21,43.25,7700.0,37.7776,37.8038,37.7689,37.8038,7700.0
2014-02-27 13:35:00,43.25,43.33,43.25,43.32,26600.0,37.8038,37.8738,37.8038,37.865,26600.0
2014-02-27 13:40:00,43.31,43.32,43.27,43.27,20500.0,37.8563,37.865,37.8213,37.8213,20500.0
2014-02-27 13:45:00,43.27,43.3,43.27,43.3,7800.0,37.8213,37.8475,37.8213,37.8475,7800.0
2014-02-27 13:50:00,43.3,43.31,43.29,43.3,18900.0,37.8475,37.8563,37.8388,37.8475,18900.0
2014-02-27 13:55:00,43.29,43.29,43.26,43.26,18800.0,37.8388,37.8388,37.8126,37.8126,18800.0
2014-02-27 14:00:00,43.26,43.3,43.25,43.28,19700.0,37.8126,37.8475,37.8038,37.8301,19700.0
2014-02-27 14:05:00,43.28,43.29,43.27,43.29,4700.0,37.8301,37.8388,37.8213,37.8388,4700.0
2014-02-27 14:10:00,43.29,43.35,43.29,43.35,23900.0,37.8388,37.8913,37.8388,37.8913,23900.0
2014-02-27 14:15:00,43.35,43.36,43.34,43.35,9200.0,37.8913,37.9,37.8825,37.8913,9200.0
2014-02-27 14:20:00,43.35,43.37,43.32,43.33,18100.0,37.8913,37.9087,37.865,37.8738,18100.0
2014-02-27 14:25:00,43.32,43.34,43.32,43.32,7600.0,37.865,37.8825,37.865,37.865,7600.0
2014-02-27 14:30:00,43.33,43.34,43.32,43.32,9300.0,37.8738,37.8825,37.865,37.865,9300.0
2014-02-27 14:35:00,43.32,43.34,43.31,43.31,12500.0,37.865,37.8825,37.8563,37.8563,12500.0
2014-02-27 14:40:00,43.3,43.31,43.26,43.26,22200.0,37.8475,37.8563,37.8126,37.8126,22200.0
2014-02-27 14:45:00,43.26,43.28,43.26,43.28,15200.0,37.8126,37.8301,37.8126,37.8301,15200.0
2014-02-27 14:50:00,43.29,43.29,43.28,43.29,4300.0,37.8388,37.8388,37.8301,37.8388,4300.0
2014-02-27 14:55:00,43.29,43.29,43.26,43.29,18100.0,37.8388,37.8388,37.8126,37.8388,18100.0
2014-02-27 15:00:00,43.29,43.32,43.27,43.29,24000.0,37.8388,37.865,37.8213,37.8388,24000.0
2014-02-27 15:05:00,43.3,43.35,43.3,43.33,24500.0,37.8475,37.8913,37.8475,37.8738,24500.0
2014-02-27 15:10:00,43.32,43.32,43.3,43.32,13500.0,37.865,37.865,37.8475,37.865,13500.0
2014-02-27 15:15:00,43.31,43.36,43.31,43.34,34400.0,37.8563,37.9,37.8563,37.8825,34400.0
2014-02-27 15:20:00,43.34,43.36,43.33,43.34,32200.0,37.8825,37.9,37.8738,37.8825,32200.0
2014-02-27 15:25:00,43.36,43.38,43.34,43.38,34100.0,37.9,37.9175,37.8825,37.9175,34100.0
2014-02-27 15:30:00,43.38,43.39,43.33,43.38,33600.0,37.9175,37.9262,37.8738,37.9175,33600.0
2014-02-27 15:35:00,43.38,43.41,43.38,43.41,27300.0,37.9175,37.9437,37.9175,37.9437,27300.0
2014-02-27 15:40:00,43.41,43.41,43.38,43.41,34700.0,37.9437,37.9437,37.9175,37.9437,34700.0
2014-02-27 15:45:00,43.41,43.41,43.34,43.34,38700.0,37.9437,37.9437,37.8825,37.8825,38700.0
2014-02-27 15:50:00,43.34,43.36,43.33,43.34,69400.0,37.8825,37.9,37.8738,37.8825,69400.0
2014-02-27 15:55:00,43.33,43.4,43.31,43.39,164600.0,37.8738,37.935,37.8563,37.9262,164600.0
2014-02-28 09:30:00,43.46,43.6,43.38,43.6,84000.0,37.9874,38.1098,37.9175,38.1098,84000.0
2014-02-28 09:35:00,43.6,43.6,43.46,43.52,28800.0,38.1098,38.1098,37.9874,38.0398,28800.0
2014-02-28 09:40:00,43.55,43.68,43.53,43.64,19000.0,38.0661,38.1797,38.0486,38.1447,19000.0
2014-02-28 09:45:00,43.64,43.64,43.49,43.57,16500.0,38.1447,38.1447,38.0136,38.0836,16500.0
2014-02-28 09:50:00,43.58,43.6,43.56,43.59,7500.0,38.0923,38.1098,38.0748,38.101,7500.0
2014-02-28 09:55:00,43.57,43.59,43.54,43.55,61200.0,38.0836,38.101,38.0573,38.0661,61200.0
2014-02-28 10:00:00,43.55,43.63,43.55,43.62,26200.0,38.0661,38.136,38.0661,38.1273,26200.0
2014-02-28 10:05:00,43.62,43.67,43.59,43.67,33300.0,38.1273,38.171,38.101,38.171,33300.0
2014-02-28 10:10:00,43.67,43.76,43.66,43.75,28500.0,38.171,38.2496,38.1622,38.2409,28500.0
2014-02-28 10:15:00,43.76,43.78,43.7,43.73,26600.0,38.2496,38.2671,38.1972,38.2234,26600.0
2014-02-28 10:20:00,43.72,43.75,43.68,43.74,26300.0,38.2147,38.2409,38.1797,38.2321,26300.0
2014-02-28 10:25:00,43.74,43.81,43.74,43.81,97000.0,38.2321,38.2933,38.2321,38.2933,97000.0
2014-02-28 10:30:00,43.81,43.84,43.78,43.84,28700.0,38.2933,38.3196,38.2671,38.3196,28700.0
2014-02-28 10:35:00,43.85,43.88,43.82,43.82,34500.0,38.3283,38.3545,38.3021,38.3021,34500.0
2014-02-28 10:40:00,43.82,43.86,43.82,43.84,36300.0,38.3021,38.337,38.3021,38.3196,36300.0
2014-02-28 10:45:00,43.84,43.88,43.83,43.87,30500.0,38.3196,38.3545,38.3108,38.3458,30500.0
2014-02-28 10:50:00,43.87,43.9,43.86,43.9,24400.0,38.3458,38.372,38.337,38.372,24400.0
2014-02-28 10:55:00,43.9,43.93,43.89,43.92,23400.0,38.372,38.3982,38.3633,38.3895,23400.0
2014-02-28 11:00:00,43.92,43.96,43.86,43.87,102300.0,38.3895,38.4244,38.337,38.3458,102300.0
2014-02-28 11:05:00,43.88,43.95,43.87,43.95,40800.0,38.3545,38.4157,38.3458,38.4157,40800.0
2014-02-28 11:10:00,43.96,43.98,43.95,43.98,17600.0,38.4244,38.4419,38.4157,38.4419,17600.0
2014-02-28 11:15:00,43.97,44.0,43.97,43.99,68300.0,38.4332,38.4594,38.4332,38.4507,68300.0
2014-02-28 11:20:00,43.98,44.02,43.93,44.0,89000.0,38.4419,38.4769,38.3982,38.4594,89000.0
2014-02-28 11:25:00,44.0,44.01,44.0,44.0,32100.0,38.4594,38.4681,38.4594,38.4594,32100.0
2014-02-28 11:30:00,44.0,44.01,43.98,44.0,21100.0,38.4594,38.4681,38.4419,38.4594,21100.0
2014-02-28 11:35:00,44.01,44.24,44.01,44.21,117200.0,38.4681,38.6692,38.4681,38.643,117200.0
2014-02-28 11:40:00,44.21,44.21,44.09,44.12,72800.0,38.643,38.643,38.5381,38.5643,72800.0
2014-02-28 11:45:00,44.11,44.12,44.01,44.02,35400.0,38.5556,38.5643,38.4681,38.4769,35400.0
2014-02-28 11:50:00,44.02,44.05,44.01,44.04,10900.0,38.4769,38.5031,38.4681,38.4944,10900.0
2014-02-28 11:55:00,44.04,44.08,44.03,44.03,9700.0,38.4944,38.5293,38.4856,38.4856,9700.0
2014-02-28 12:00:00,44.03,44.09,44.02,44.08,39700.0,38.4856,38.5381,38.4769,38.5293,39700.0
2014-02-28 12:05:00,44.09,44.09,44.06,44.06,4400.0,38.5381,38.5381,38.5118,38.5118,4400.0
2014-02-28 12:10:00,44.06,44.06,44.01,44.04,69400.0,38.5118,38.5118,38.4681,38.4944,69400.0
2014-02-28 12:15:00,44.04,44.06,44.04,44.05,6900.0,38.4944,38.5118,38.4944,38.5031,6900.0
2014-02-28 12:20:00,44.05,44.06,44.05,44.05,6000.0,38.5031,38.5118,38.5031,38.5031,6000.0
2014-02-28 12:25:00,44.05,44.06,44.05,44.06,5300.0,38.5031,38.5118,38.5031,38.5118,5300.0
2014-02-28 12:30:00,44.05,44.09,44.05,44.08,13400.0,38.5031,38.5381,38.5031,38.5293,13400.0
2014-02-28 12:35:00,44.08,44.1,44.06,44.1,11600.0,38.5293,38.5468,38.5118,38.5468,11600.0
2014-02-28 12:40:00,44.09,44.12,44.09,44.1,22600.0,38.5381,38.5643,38.5381,38.5468,22600.0
2014-02-28 12:45:00,44.1,44.11,44.1,44.11,17000.0,38.5468,38.5556,38.5468,38.5556,17000.0
2014-02-28 12:50:00,44.11,44.15,44.11,44.14,28800.0,38.5556,38.5905,38.5556,38.5818,28800.0
2014-02-28 12:55:00,44.14,44.15,44.12,44.12,20600.0,38.5818,38.5905,38.5643,38.5643,20600.0
2014-02-28 13:00:00,44.12,44.12,44.1,44.11,15800.0,38.5643,38.5643,38.5468,38.5556,15800.0
2014-02-28 13:05:00,44.1,44.13,44.09,44.12,17100.0,38.5468,38.573,38.5381,38.5643,17100.0
2014-02-28 13:10:00,44.12,44.16,44.12,44.15,15000.0,38.5643,38.5993,38.5643,38.5905,15000.0
2014-02-28 13:15:00,44.15,44.15,44.12,44.15,31000.0,38.5905,38.5905,38.5643,38.5905,31000.0
2014-02-28 13:20:00,44.14,44.15,44.13,44.14,17200.0,38.5818,38.5905,38.573,38.5818,17200.0
2014-02-28 13:25:00,44.13,44.21,44.13,44.21,23100.0,38.573,38.643,38.573,38.643,23100.0
2014-02-28 13:30:00,44.2,44.22,44.19,44.2,29600.0,38.6342,38.6517,38.6255,38.6342,29600.0
2014-02-28 13:35:00,44.2,44.22,44.18,44.22,11300.0,38.6342,38.6517,38.6167,38.6517,11300.0
2014-02-28 13:40:00,44.22,44.25,44.2,44.25,135300.0,38.6517,38.6779,38.6342,38.6779,135300.0
2014-02-28 13:45:00,44.25,44.27,44.23,44.27,28300.0,38.6779,38.6954,38.6604,38.6954,28300.0
2014-02-28 13:50:00,44.27,44.27,44.25,44.25,76100.0,38.6954,38.6954,38.6779,38.6779,76100.0
2014-02-28 13:55:00,44.25,44.26,44.25,44.25,20200.0,38.6779,38.6867,38.6779,38.6779,20200.0
2014-02-28 14:00:00,44.26,44.27,44.25,44.27,43900.0,38.6867,38.6954,38.6779,38.6954,43900.0
2014-02-28 14:05:00,44.28,44.29,44.27,44.28,22100.0,38.7041,38.7129,38.6954,38.7041,22100.0
2014-02-28 14:10:00,44.28,44.31,44.28,44.3,36300.0,38.7041,38.7304,38.7041,38.7216,36300.0
2014-02-28 14:15:00,44.3,44.32,44.3,44.3,27500.0,38.7216,38.7391,38.7216,38.7216,27500.0
2014-02-28 14:20:00,44.3,44.32,44.3,44.32,23100.0,38.7216,38.7391,38.7216,38.7391,23100.0
2014-02-28 14:25:00,44.32,44.32,44.3,44.3,15800.0,38.7391,38.7391,38.7216,38.7216,15800.0
2014-02-28 14:30:00,44.31,44.31,44.3,44.3,9200.0,38.7304,38.7304,38.7216,38.7216,9200.0
2014-02-28 14:35:00,44.3,44.32,44.27,44.27,70000.0,38.7216,38.7391,38.6954,38.6954,70000.0
2014-02-28 14:40:00,44.26,44.3,44.24,44.29,46300.0,38.6867,38.7216,38.6692,38.7129,46300.0
2014-02-28 14:45:00,44.28,44.32,44.28,44.31,57700.0,38.7041,38.7391,38.7041,38.7304,57700.0
2014-02-28 14:50:00,44.3,44.31,44.29,44.3,72700.0,38.7216,38.7304,38.7129,38.7216,72700.0
2014-02-28 14:55:00,44.29,44.29,44.19,44.19,52700.0,38.7129,38.7129,38.6255,38.6255,52700.0
2014-02-28 15:00:00,44.19,44.2,44.11,44.17,64000.0,38.6255,38.6342,38.5556,38.608,64000.0
2014-02-28 15:05:00,44.17,44.17,44.05,44.06,75200.0,38.608,38.608,38.5031,38.5118,75200.0
2014-02-28 15:10:00,44.05,44.11,44.0,44.06,80100.0,38.5031,38.5556,38.4594,38.5118,80100.0
2014-02-28 15:15:00,44.05,44.1,44.02,44.03,47400.0,38.5031,38.5468,38.4769,38.4856,47400.0
2014-02-28 15:20:00,44.02,44.07,44.01,44.05,53700.0,38.4769,38.5206,38.4681,38.5031,53700.0
2014-02-28 15:25:00,44.04,44.06,44.03,44.05,45300.0,38.4944,38.5118,38.4856,38.5031,45300.0
2014-02-28 15:30:00,44.05,44.15,44.05,44.09,44600.0,38.5031,38.5905,38.5031,38.5381,44600.0
2014-02-28 15:35:00,44.1,44.1,44.05,44.06,53300.0,38.5468,38.5468,38.5031,38.5118,53300.0
2014-02-28 15:40:00,44.05,44.14,44.05,44.09,128200.0,38.5031,38.5818,38.5031,38.5381,128200.0
2014-02-28 15:45:00,44.1,44.13,44.0,44.02,96800.0,38.5468,38.573,38.4594,38.4769,96800.0
2014-02-28 15:50:00,44.03,44.06,44.01,44.01,91400.0,38.4856,38.5118,38.4681,38.4681,91400.0
2014-02-28 15:55:00,44.01,44.08,44.0,44.06,186800.0,38.4681,38.5293,38.4594,38.5118,186800.0
2014-03-03 09:30:00,43.87,44.13,43.77,43.96,46300.0,38.3458,38.573,38.2584,38.4244,46300.0
2014-03-03 09:35:00,43.93,44.03,43.87,43.9,35000.0,38.3982,38.4856,38.3458,38.372,35000.0
2014-03-03 09:40:00,43.9,43.97,43.82,43.92,43100.0,38.372,38.4332,38.3021,38.3895,43100.0
2014-03-03 09:45:00,43.92,43.92,43.86,43.89,29100.0,38.3895,38.3895,38.337,38.3633,29100.0
2014-03-03 09:50:00,43.88,43.98,43.88,43.97,38200.0,38.3545,38.4419,38.3545,38.4332,38200.0
2014-03-03 09:55:00,43.95,44.0,43.89,43.93,29100.0,38.4157,38.4594,38.3633,38.3982,29100.0
2014-03-03 10:00:00,43.94,43.98,43.8,43.82,36700.0,38.407,38.4419,38.2846,38.3021,36700.0
2014-03-03 10:05:00,43.82,43.86,43.81,43.82,51500.0,38.3021,38.337,38.2933,38.3021,51500.0
2014-03-03 10:10:00,43.82,43.88,43.81,43.86,38100.0,38.3021,38.3545,38.2933,38.337,38100.0
2014-03-03 10:15:00,43.86,43.87,43.8,43.83,24300.0,38.337,38.3458,38.2846,38.3108,24300.0
2014-03-03 10:20:00,43.83,43.84,43.74,43.74,18900.0,38.3108,38.3196,38.2321,38.2321,18900.0
2014-03-03 10:25:00,43.74,43.79,43.73,43.75,33100.0,38.2321,38.2758,38.2234,38.2409,33100.0
2014-03-03 10:30:00,43.75,43.76,43.72,43.73,54600.0,38.2409,38.2496,38.2147,38.2234,54600.0
2014-03-03 10:35:00,43.73,43.76,43.73,43.73,43900.0,38.2234,38.2496,38.2234,38.2234,43900.0
2014-03-03 10:40:00,43.73,43.75,43.72,43.73,27900.0,38.2234,38.2409,38.2147,38.2234,27900.0
2014-03-03 10:45:00,43.71,43.73,43.7,43.73,12800.0,38.2059,38.2234,38.1972,38.2234,12800.0
2014-03-03 10:50:00,43.73,43.76,43.72,43.75,16500.0,38.2234,38.2496,38.2147,38.2409,16500.0
2014-03-03 10:55:00,43.74,43.76,43.73,43.76,15900.0,38.2321,38.2496,38.2234,38.2496,15900.0
2014-03-03 11:00:00,43.76,43.78,43.75,43.77,38400.0,38.2496,38.2671,38.2409,38.2584,38400.0
2014-03-03 11:05:00,43.77,43.79,43.72,43.72,64100.0,38.2584,38.2758,38.2147,38.2147,64100.0
2014-03-03 11:10:00,43.72,43.73,43.67,43.71,36200.0,38.2147,38.2234,38.171,38.2059,36200.0
2014-03-03 11:15:00,43.7,43.72,43.7,43.71,13900.0,38.1972,38.2147,38.1972,38.2059,13900.0
2014-03-03 11:20:00,43.71,43.75,43.7,43.75,8600.0,38.2059,38.2409,38.1972,38.2409,8600.0
2014-03-03 11:25:00,43.75,43.79,43.75,43.77,28300.0,38.2409,38.2758,38.2409,38.2584,28300.0
2014-03-03 11:30:00,43.77,43.8,43.75,43.77,35900.0,38.2584,38.2846,38.2409,38.2584,35900.0
2014-03-03 11:35:00,43.77,43.77,43.73,43.77,33000.0,38.2584,38.2584,38.2234,38.2584,33000.0
2014-03-03 11:40:00,43.76,43.78,43.71,43.71,25400.0,38.2496,38.2671,38.2059,38.2059,25400.0
2014-03-03 11:45:00,43.71,43.71,43.64,43.65,25900.0,38.2059,38.2059,38.1447,38.1535,25900.0
2014-03-03 11:50:00,43.64,43.71,43.63,43.71,52200.0,38.1447,38.2059,38.136,38.2059,52200.0
2014-03-03 11:55:00,43.7,43.72,43.69,43.71,50000.0,38.1972,38.2147,38.1884,38.2059,50000.0
2014-03-03 12:00:00,43.71,43.74,43.71,43.72,26200.0,38.2059,38.2321,38.2059,38.2147,26200.0
2014-03-03 12:05:00,43.73,43.78,43.72,43.75,36300.0,38.2234,38.2671,38.2147,38.2409,36300.0
2014-03-03 12:10:00,43.74,43.82,43.73,43.82,70700.0,38.2321,38.3021,38.2234,38.3021,70700.0
2014-03-03 12:15:00,43.8,43.83,43.78,43.78,51200.0,38.2846,38.3108,38.2671,38.2671,51200.0
2014-03-03 12:20:00,43.78,43.82,43.78,43.8,42600.0,38.2671,38.3021,38.2671,38.2846,42600.0
2014-03-03 12:25:00,43.81,43.82,43.78,43.79,42100.0,38.2933,38.3021,38.2671,38.2758,42100.0
2014-03-03 12:30:00,43.79,43.81,43.77,43.77,26200.0,38.2758,38.2933,38.2584,38.2584,26200.0
2014-03-03 12:35:00,43.78,43.8,43.78,43.8,22500.0,38.2671,38.2846,38.2671,38.2846,22500.0
2014-03-03 12:40:00,43.79,43.8,43.77,43.77,10200.0,38.2758,38.2846,38.2584,38.2584,10200.0
2014-03-03 12:45:00,43.76,43.77,43.75,43.75,13900.0,38.2496,38.2584,38.2409,38.2409,13900.0
2014-03-03 12:50:00,43.75,43.75,43.7,43.71,10300.0,38.2409,38.2409,38.1972,38.2059,10300.0
2014-03-03 12:55:00,43.7,43.73,43.69,43.71,10700.0,38.1972,38.2234,38.1884,38.2059,10700.0
2014-03-03 13:00:00,43.72,43.75,43.72,43.74,9500.0,38.2147,38.2409,38.2147,38.2321,9500.0
2014-03-03 13:05:00,43.74,43.76,43.74,43.76,7800.0,38.2321,38.2496,38.2321,38.2496,7800.0
2014-03-03 13:10:00,43.75,43.77,43.74,43.75,8300.0,38.2409,38.2584,38.2321,38.2409,8300.0
2014-03-03 13:15:00,43.74,43.78,43.74,43.77,10500.0,38.2321,38.2671,38.2321,38.2584,10500.0
2014-03-03 13:20:00,43.77,43.79,43.77,43.78,16800.0,38.2584,38.2758,38.2584,38.2671,16800.0
2014-03-03 13:25:00,43.79,43.8,43.75,43.76,16900.0,38.2758,38.2846,38.2409,38.2496,16900.0
2014-03-03 13:30:00,43.75,43.77,43.75,43.76,7800.0,38.2409,38.2584,38.2409,38.2496,7800.0
2014-03-03 13:35:00,43.76,43.78,43.75,43.76,76700.0,38.2496,38.2671,38.2409,38.2496,76700.0
2014-03-03 13:40:00,43.76,43.77,43.73,43.74,17300.0,38.2496,38.2584,38.2234,38.2321,17300.0
2014-03-03 13:45:00,43.74,43.74,43.7,43.72,76400.0,38.2321,38.2321,38.1972,38.2147,76400.0
2014-03-03 13:50:00,43.71,43.73,43.7,43.72,21000.0,38.2059,38.2234,38.1972,38.2147,21000.0
2014-03-03 13:55:00,43.73,43.79,43.72,43.75,26900.0,38.2234,38.2758,38.2147,38.2409,26900.0
2014-03-03 14:00:00,43.75,43.76,43.72,43.72,23800.0,38.2409,38.2496,38.2147,38.2147,23800.0
2014-03-03 14:05:00,43.72,43.73,43.7,43.7,40300.0,38.2147,38.2234,38.1972,38.1972,40300.0
2014-03-03 14:10:00,43.7,43.71,43.68,43.68,55300.0,38.1972,38.2059,38.1797,38.1797,55300.0
2014-03-03 14:15:00,43.68,43.7,43.66,43.66,18800.0,38.1797,38.1972,38.1622,38.1622,18800.0
2014-03-03 14:20:00,43.67,43.68,43.65,43.67,26800.0,38.171,38.1797,38.1535,38.171,26800.0
2014-03-03 14:25:00,43.66,43.67,43.64,43.65,31300.0,38.1622,38.171,38.1447,38.1535,31300.0
2014-03-03 14:30:00,43.65,43.72,43.65,43.72,27300.0,38.1535,38.2147,38.1535,38.2147,27300.0
2014-03-03 14:35:00,43.72,43.73,43.72,43.73,6700.0,38.2147,38.2234,38.2147,38.2234,6700.0
2014-03-03 14:40:00,43.73,43.76,43.72,43.74,20700.0,38.2234,38.2496,38.2147,38.2321,20700.0
2014-03-03 14:45:00,43.75,43.81,43.75,43.79,15600.0,38.2409,38.2933,38.2409,38.2758,15600.0
2014-03-03 14:50:00,43.79,43.79,43.76,43.76,13200.0,38.2758,38.2758,38.2496,38.2496,13200.0
2014-03-03 14:55:00,43.75,43.76,43.72,43.72,8700.0,38.2409,38.2496,38.2147,38.2147,8700.0
2014-03-03 15:00:00,43.72,43.73,43.66,43.66,24600.0,38.2147,38.2234,38.1622,38.1622,24600.0
2014-03-03 15:05:00,43.66,43.67,43.63,43.67,28200.0,38.1622,38.171,38.136,38.171,28200.0
2014-03-03 15:10:00,43.66,43.66,43.63,43.64,78400.0,38.1622,38.1622,38.136,38.1447,78400.0
2014-03-03 15:15:00,43.64,43.7,43.62,43.7,47300.0,38.1447,38.1972,38.1273,38.1972,47300.0
2014-03-03 15:20:00,43.69,43.7,43.64,43.7,51000.0,38.1884,38.1972,38.1447,38.1972,51000.0
2014-03-03 15:25:00,43.7,43.7,43.64,43.69,79300.0,38.1972,38.1972,38.1447,38.1884,79300.0
2014-03-03 15:30:00,43.68,43.68,43.63,43.63,46700.0,38.1797,38.1797,38.136,38.136,46700.0
2014-03-03 15:35:00,43.63,43.64,43.61,43.62,40000.0,38.136,38.1447,38.1185,38.1273,40000.0
2014-03-03 15:40:00,43.63,43.68,43.62,43.68,62100.0,38.136,38.1797,38.1273,38.1797,62100.0
2014-03-03 15:45:00,43.68,43.7,43.61,43.61,73300.0,38.1797,38.1972,38.1185,38.1185,73300.0
2014-03-03 15:50:00,43.61,43.62,43.59,43.62,66600.0,38.1185,38.1273,38.101,38.1273,66600.0
2014-03-03 15:55:00,43.62,43.63,43.59,43.61,202100.0,38.1273,38.136,38.101,38.1185,202100.0
2014-03-04 09:30:00,44.01,44.01,43.91,43.92,31200.0,38.4681,38.4681,38.3807,38.3895,31200.0
2014-03-04 09:35:00,43.91,43.91,43.79,43.83,11700.0,38.3807,38.3807,38.2758,38.3108,11700.0
2014-03-04 09:40:00,43.83,43.88,43.82,43.87,12400.0,38.3108,38.3545,38.3021,38.3458,12400.0
2014-03-04 09:45:00,43.86,43.94,43.84,43.89,16200.0,38.337,38.407,38.3196,38.3633,16200.0
2014-03-04 09:50:00,43.9,43.95,43.87,43.92,16000.0,38.372,38.4157,38.3458,38.3895,16000.0
2014-03-04 09:55:00,43.92,43.92,43.78,43.82,44900.0,38.3895,38.3895,38.2671,38.3021,44900.0
2014-03-04 10:00:00,43.82,43.84,43.78,43.78,18600.0,38.3021,38.3196,38.2671,38.2671,18600.0
2014-03-04 10:05:00,43.79,43.83,43.79,43.81,14200.0,38.2758,38.3108,38.2758,38.2933,14200.0
2014-03-04 10:10:00,43.81,43.81,43.76,43.78,16600.0,38.2933,38.2933,38.2496,38.2671,16600.0
2014-03-04 10:15:00,43.78,43.81,43.76,43.78,21400.0,38.2671,38.2933,38.2496,38.2671,21400.0
2014-03-04 10:20:00,43.78,43.87,43.78,43.86,50500.0,38.2671,38.3458,38.2671,38.337,50500.0
2014-03-04 10:25:00,43.86,43.93,43.86,43.88,34300.0,38.337,38.3982,38.337,38.3545,34300.0
2014-03-04 10:30:00,43.88,43.9,43.86,43.9,37000.0,38.3545,38.372,38.337,38.372,37000.0
2014-03-04 10:35:00,43.9,43.91,43.87,43.88,18700.0,38.372,38.3807,38.3458,38.3545,18700.0
2014-03-04 10:40:00,43.88,43.94,43.88,43.93,11500.0,38.3545,38.407,38.3545,38.3982,11500.0
2014-03-04 10:45:00,43.93,43.94,43.92,43.92,7800.0,38.3982,38.407,38.3895,38.3895,7800.0
2014-03-04 10:50:00,43.92,43.94,43.9,43.9,9200.0,38.3895,38.407,38.372,38.372,9200.0
2014-03-04 10:55:00,43.89,43.93,43.89,43.93,6900.0,38.3633,38.3982,38.3633,38.3982,6900.0
2014-03-04 11:00:00,43.93,43.94,43.9,43.91,13300.0,38.3982,38.407,38.372,38.3807,13300.0
2014-03-04 11:05:00,43.91,43.91,43.89,43.9,4600.0,38.3807,38.3807,38.3633,38.372,4600.0
2014-03-04 11:10:00,43.9,43.91,43.88,43.89,8800.0,38.372,38.3807,38.3545,38.3633,8800.0
2014-03-04 11:15:00,43.9,43.93,43.9,43.92,4300.0,38.372,38.3982,38.372,38.3895,4300.0
2014-03-04 11:20:00,43.92,43.93,43.9,43.91,12100.0,38.3895,38.3982,38.372,38.3807,12100.0
2014-03-04 11:25:00,43.91,43.94,43.91,43.94,20300.0,38.3807,38.407,38.3807,38.407,20300.0
2014-03-04 11:30:00,43.93,43.96,43.92,43.94,18100.0,38.3982,38.4244,38.3895,38.407,18100.0
2014-03-04 11:35:00,43.95,43.95,43.92,43.93,14300.0,38.4157,38.4157,38.3895,38.3982,14300.0
2014-03-04 11:40:00,43.93,43.94,43.92,43.93,18700.0,38.3982,38.407,38.3895,38.3982,18700.0
2014-03-04 11:45:00,43.94,43.96,43.93,43.96,8800.0,38.407,38.4244,38.3982,38.4244,8800.0
2014-03-04 11:50:00,43.96,43.97,43.95,43.96,4300.0,38.4244,38.4332,38.4157,38.4244,4300.0
2014-03-04 11:55:00,43.96,43.96,43.93,43.94,5400.0,38.4244,38.4244,38.3982,38.407,5400.0
2014-03-04 12:00:00,43.93,43.96,43.93,43.95,6500.0,38.3982,38.4244,38.3982,38.4157,6500.0
2014-03-04 12:05:00,43.95,43.96,43.94,43.94,4800.0,38.4157,38.4244,38.407,38.407,4800.0
2014-03-04 12:10:00,43.94,43.97,43.93,43.97,12900.0,38.407,38.4332,38.3982,38.4332,12900.0
2014-03-04 12:15:00,43.97,44.03,43.97,44.01,15000.0,38.4332,38.4856,38.4332,38.4681,15000.0
2014-03-04 12:20:00,44.01,44.01,43.94,43.95,13200.0,38.4681,38.4681,38.407,38.4157,13200.0
2014-03-04 12:25:00,43.95,43.97,43.94,43.97,8000.0,38.4157,38.4332,38.407,38.4332,8000.0
2014-03-04 12:30:00,43.96,43.97,43.9,43.9,9900.0,38.4244,38.4332,38.372,38.372,9900.0
2014-03-04 12:35:00,43.9,43.9,43.85,43.88,12500.0,38.372,38.372,38.3283,38.3545,12500.0
2014-03-04 12:40:00,43.89,43.89,43.86,43.86,3100.0,38.3633,38.3633,38.337,38.337,3100.0
2014-03-04 12:45:00,43.86,43.86,43.82,43.82,7500.0,38.337,38.337,38.3021,38.3021,7500.0
2014-03-04 12:50:00,43.82,43.84,43.82,43.83,6800.0,38.3021,38.3196,38.3021,38.3108,6800.0
2014-03-04 12:55:00,43.83,43.84,43.82,43.83,4100.0,38.3108,38.3196,38.3021,38.3108,4100.0
2014-03-04 13:00:00,43.83,43.85,43.83,43.84,2200.0,38.3108,38.3283,38.3108,38.3196,2200.0
2014-03-04 13:05:00,43.84,43.86,43.82,43.84,10200.0,38.3196,38.337,38.3021,38.3196,10200.0
2014-03-04 13:10:00,43.84,43.88,43.84,43.88,13500.0,38.3196,38.3545,38.3196,38.3545,13500.0
2014-03-04 13:15:00,43.89,43.92,43.89,43.9,23200.0,38.3633,38.3895,38.3633,38.372,23200.0
2014-03-04 13:20:00,43.9,43.91,43.89,43.9,6800.0,38.372,38.3807,38.3633,38.372,6800.0
2014-03-04 13:25:00,43.9,43.94,43.9,43.93,13200.0,38.372,38.407,38.372,38.3982,13200.0
2014-03-04 13:30:00,43.93,43.93,43.89,43.9,13400.0,38.3982,38.3982,38.3633,38.372,13400.0
2014-03-04 13:35:00,43.91,43.91,43.89,43.91,9800.0,38.3807,38.3807,38.3633,38.3807,9800.0
2014-03-04 13:40:00,43.91,43.92,43.89,43.92,9000.0,38.3807,38.3895,38.3633,38.3895,9000.0
2014-03-04 13:45:00,43.91,43.93,43.88,43.9,34300.0,38.3807,38.3982,38.3545,38.372,34300.0
2014-03-04 13:50:00,43.9,43.9,43.82,43.84,31000.0,38.372,38.372,38.3021,38.3196,31000.0
2014-03-04 13:55:00,43.84,43.86,43.82,43.83,19100.0,38.3196,38.337,38.3021,38.3108,19100.0
2014-03-04 14:00:00,43.82,43.82,43.77,43.8,23100.0,38.3021,38.3021,38.2584,38.2846,23100.0
2014-03-04 14:05:00,43.8,43.82,43.77,43.81,10100.0,38.2846,38.3021,38.2584,38.2933,10100.0
2014-03-04 14:10:00,43.83,43.84,43.8,43.84,7000.0,38.3108,38.3196,38.2846,38.3196,7000.0
2014-03-04 14:15:00,43.85,43.85,43.8,43.82,9300.0,38.3283,38.3283,38.2846,38.3021,9300.0
2014-03-04 14:20:00,43.81,43.86,43.81,43.84,9800.0,38.2933,38.337,38.2933,38.3196,9800.0
2014-03-04 14:25:00,43.84,43.84,43.81,43.82,11100.0,38.3196,38.3196,38.2933,38.3021,11100.0
2014-03-04 14:30:00,43.82,43.84,43.81,43.81,7500.0,38.3021,38.3196,38.2933,38.2933,7500.0
2014-03-04 14:35:00,43.81,43.82,43.79,43.8,7000.0,38.2933,38.3021,38.2758,38.2846,7000.0
2014-03-04 14:40:00,43.8,43.85,43.8,43.85,27700.0,38.2846,38.3283,38.2846,38.3283,27700.0
2014-03-04 14:45:00,43.85,43.85,43.84,43.85,11200.0,38.3283,38.3283,38.3196,38.3283,11200.0
2014-03-04 14:50:00,43.86,43.89,43.85,43.88,7800.0,38.337,38.3633,38.3283,38.3545,7800.0
2014-03-04 14:55:00,43.89,43.92,43.89,43.9,11900.0,38.3633,38.3895,38.3633,38.372,11900.0
2014-03-04 15:00:00,43.9,43.92,43.89,43.91,25300.0,38.372,38.3895,38.3633,38.3807,25300.0
2014-03-04 15:05:00,43.91,43.92,43.9,43.9,6700.0,38.3807,38.3895,38.372,38.372,6700.0
2014-03-04 15:10:00,43.9,43.94,43.89,43.93,19300.0,38.372,38.407,38.3633,38.3982,19300.0
2014-03-04 15:15:00,43.92,43.96,43.91,43.95,17100.0,38.3895,38.4244,38.3807,38.4157,17100.0
2014-03-04 15:20:00,43.94,43.95,43.91,43.92,39600.0,38.407,38.4157,38.3807,38.3895,39600.0
2014-03-04 15:25:00,43.91,43.92,43.86,43.88,35100.0,38.3807,38.3895,38.337,38.3545,35100.0
2014-03-04 15:30:00,43.88,43.94,43.87,43.94,21500.0,38.3545,38.407,38.3458,38.407,21500.0
2014-03-04 15:35:00,43.94,43.94,43.91,43.92,30100.0,38.407,38.407,38.3807,38.3895,30100.0
2014-03-04 15:40:00,43.91,43.96,43.91,43.94,83200.0,38.3807,38.4244,38.3807,38.407,83200.0
2014-03-04 15:45:00,43.94,43.94,43.88,43.9,76500.0,38.407,38.407,38.3545,38.372,76500.0
2014-03-04 15:50:00,43.89,43.93,43.89,43.92,42600.0,38.3633,38.3982,38.3633,38.3895,42600.0
2014-03-04 15:55:00,43.92,43.92,43.89,43.9,92300.0,38.3895,38.3895,38.3633,38.372,92300.0
2014-03-05 09:30:00,43.84,43.88,43.72,43.74,26000.0,38.3196,38.3545,38.2147,38.2321,26000.0
2014-03-05 09:35:00,43.74,43.82,43.71,43.72,16100.0,38.2321,38.3021,38.2059,38.2147,16100.0
2014-03-05 09:40:00,43.71,43.75,43.67,43.71,13000.0,38.2059,38.2409,38.171,38.2059,13000.0
2014-03-05 09:45:00,43.7,43.73,43.66,43.67,24900.0,38.1972,38.2234,38.1622,38.171,24900.0
2014-03-05 09:50:00,43.67,43.71,43.66,43.7,9700.0,38.171,38.2059,38.1622,38.1972,9700.0
2014-03-05 09:55:00,43.7,43.7,43.6,43.6,13000.0,38.1972,38.1972,38.1098,38.1098,13000.0
2014-03-05 10:00:00,43.61,43.65,43.6,43.61,15600.0,38.1185,38.1535,38.1098,38.1185,15600.0
2014-03-05 10:05:00,43.61,43.64,43.59,43.62,23100.0,38.1185,38.1447,38.101,38.1273,23100.0
2014-03-05 10:10:00,43.62,43.63,43.56,43.61,20000.0,38.1273,38.136,38.0748,38.1185,20000.0
2014-03-05 10:15:00,43.61,43.64,43.59,43.63,15700.0,38.1185,38.1447,38.101,38.136,15700.0
2014-03-05 10:20:00,43.64,43.65,43.6,43.61,17400.0,38.1447,38.1535,38.1098,38.1185,17400.0
2014-03-05 10:25:00,43.61,43.61,43.56,43.56,47700.0,38.1185,38.1185,38.0748,38.0748,47700.0
2014-03-05 10:30:00,43.56,43.59,43.55,43.55,19100.0,38.0748,38.101,38.0661,38.0661,19100.0
2014-03-05 10:35:00,43.56,43.56,43.52,43.52,31700.0,38.0748,38.0748,38.0398,38.0398,31700.0
2014-03-05 10:40:00,43.53,43.57,43.53,43.55,76900.0,38.0486,38.0836,38.0486,38.0661,76900.0
2014-03-05 10:45:00,43.55,43.56,43.51,43.51,58600.0,38.0661,38.0748,38.0311,38.0311,58600.0
2014-03-05 10:50:00,43.51,43.52,43.48,43.49,27800.0,38.0311,38.0398,38.0049,38.0136,27800.0
2014-03-05 10:55:00,43.5,43.51,43.47,43.49,158400.0,38.0224,38.0311,37.9961,38.0136,158400.0
2014-03-05 11:00:00,43.5,43.51,43.48,43.49,21300.0,38.0224,38.0311,38.0049,38.0136,21300.0
2014-03-05 11:05:00,43.5,43.5,43.47,43.47,15700.0,38.0224,38.0224,37.9961,37.9961,15700.0
2014-03-05 11:10:00,43.48,43.49,43.48,43.48,12000.0,38.0049,38.0136,38.0049,38.0049,12000.0
2014-03-05 11:15:00,43.48,43.5,43.41,43.41,28400.0,38.0049,38.0224,37.9437,37.9437,28400.0
2014-03-05 11:20:00,43.41,43.42,43.34,43.39,61500.0,37.9437,37.9524,37.8825,37.9262,61500.0
2014-03-05 11:25:00,43.39,43.4,43.32,43.35,27200.0,37.9262,37.935,37.865,37.8913,27200.0
2014-03-05 11:30:00,43.34,43.36,43.33,43.35,17800.0,37.8825,37.9,37.8738,37.8913,17800.0
2014-03-05 11:35:00,43.36,43.4,43.36,43.39,31000.0,37.9,37.935,37.9,37.9262,31000.0
2014-03-05 11:40:00,43.39,43.39,43.38,43.39,12000.0,37.9262,37.9262,37.9175,37.9262,12000.0
2014-03-05 11:45:00,43.4,43.44,43.4,43.41,12400.0,37.935,37.9699,37.935,37.9437,12400.0
2014-03-05 11:50:00,43.42,43.45,43.41,43.44,24300.0,37.9524,37.9787,37.9437,37.9699,24300.0
2014-03-05 11:55:00,43.43,43.48,43.42,43.48,13200.0,37.9612,38.0049,37.9524,38.0049,13200.0
2014-03-05 12:00:00,43.49,43.52,43.46,43.46,36000.0,38.0136,38.0398,37.9874,37.9874,36000.0
2014-03-05 12:05:00,43.46,43.46,43.43,43.43,8900.0,37.9874,37.9874,37.9612,37.9612,8900.0
2014-03-05 12:10:00,43.42,43.42,43.38,43.38,12300.0,37.9524,37.9524,37.9175,37.9175,12300.0
2014-03-05 12:15:00,43.39,43.41,43.39,43.4,12800.0,37.9262,37.9437,37.9262,37.935,12800.0
2014-03-05 12:20:00,43.4,43.41,43.39,43.41,9200.0,37.935,37.9437,37.9262,37.9437,9200.0
2014-03-05 12:25:00,43.41,43.41,43.37,43.37,10300.0,37.9437,37.9437,37.9087,37.9087,10300.0
2014-03-05 12:30:00,43.38,43.39,43.37,43.39,4300.0,37.9175,37.9262,37.9087,37.9262,4300.0
2014-03-05 12:35:00,43.39,43.43,43.39,43.43,11900.0,37.9262,37.9612,37.9262,37.9612,11900.0
2014-03-05 12:40:00,43.43,43.43,43.37,43.37,9700.0,37.9612,37.9612,37.9087,37.9087,9700.0
2014-03-05 12:45:00,43.37,43.38,43.37,43.38,23300.0,37.9087,37.9175,37.9087,37.9175,23300.0
2014-03-05 12:50:00,43.38,43.38,43.37,43.37,2800.0,37.9175,37.9175,37.9087,37.9087,2800.0
2014-03-05 12:55:00,43.38,43.38,43.37,43.38,3700.0,37.9175,37.9175,37.9087,37.9175,3700.0
2014-03-05 13:00:00,43.37,43.38,43.37,43.37,15600.0,37.9087,37.9175,37.9087,37.9087,15600.0
2014-03-05 13:05:00,43.37,43.38,43.34,43.34,23900.0,37.9087,37.9175,37.8825,37.8825,23900.0
2014-03-05 13:10:00,43.34,43.35,43.32,43.33,24000.0,37.8825,37.8913,37.865,37.8738,24000.0
2014-03-05 13:15:00,43.33,43.34,43.31,43.31,17500.0,37.8738,37.8825,37.8563,37.8563,17500.0
2014-03-05 13:20:00,43.31,43.31,43.28,43.29,19800.0,37.8563,37.8563,37.8301,37.8388,19800.0
2014-03-05 13:25:00,43.29,43.3,43.25,43.26,31900.0,37.8388,37.8475,37.8038,37.8126,31900.0
2014-03-05 13:30:00,43.25,43.27,43.22,43.22,30800.0,37.8038,37.8213,37.7776,37.7776,30800.0
2014-03-05 13:35:00,43.22,43.22,43.14,43.17,43200.0,37.7776,37.7776,37.7077,37.7339,43200.0
2014-03-05 13:40:00,43.18,43.19,43.14,43.15,24100.0,37.7427,37.7514,37.7077,37.7164,24100.0
2014-03-05 13:45:00,43.15,43.17,43.13,43.15,20700.0,37.7164,37.7339,37.699,37.7164,20700.0
2014-03-05 13:50:00,43.14,43.17,43.14,43.17,16400.0,37.7077,37.7339,37.7077,37.7339,16400.0
2014-03-05 13:55:00,43.17,43.24,43.16,43.22,25100.0,37.7339,37.7951,37.7252,37.7776,25100.0
2014-03-05 14:00:00,43.22,43.26,43.22,43.25,36100.0,37.7776,37.8126,37.7776,37.8038,36100.0
2014-03-05 14:05:00,43.24,43.27,43.24,43.26,17100.0,37.7951,37.8213,37.7951,37.8126,17100.0
2014-03-05 14:10:00,43.27,43.29,43.23,43.24,56000.0,37.8213,37.8388,37.7864,37.7951,56000.0
2014-03-05 14:15:00,43.24,43.24,43.13,43.13,46700.0,37.7951,37.7951,37.699,37.699,46700.0
2014-03-05 14:20:00,43.14,43.16,43.13,43.16,35200.0,37.7077,37.7252,37.699,37.7252,35200.0
2014-03-05 14:25:00,43.16,43.17,43.15,43.16,36000.0,37.7252,37.7339,37.7164,37.7252,36000.0
2014-03-05 14:30:00,43.17,43.17,43.14,43.16,24700.0,37.7339,37.7339,37.7077,37.7252,24700.0
2014-03-05 14:35:00,43.16,43.19,43.15,43.19,14900.0,37.7252,37.7514,37.7164,37.7514,14900.0
2014-03-05 14:40:00,43.19,43.19,43.19,43.19,8400.0,37.7514,37.7514,37.7514,37.7514,8400.0
2014-03-05 14:45:00,43.19,43.24,43.19,43.23,34700.0,37.7514,37.7951,37.7514,37.7864,34700.0
2014-03-05 14:50:00,43.24,43.29,43.24,43.29,11000.0,37.7951,37.8388,37.7951,37.8388,11000.0
2014-03-05 14:55:00,43.29,43.29,43.26,43.28,32700.0,37.8388,37.8388,37.8126,37.8301,32700.0
2014-03-05 15:00:00,43.28,43.28,43.24,43.24,24500.0,37.8301,37.8301,37.7951,37.7951,24500.0
2014-03-05 15:05:00,43.25,43.26,43.17,43.19,34300.0,37.8038,37.8126,37.7339,37.7514,34300.0
2014-03-05 15:10:00,43.2,43.26,43.19,43.25,25700.0,37.7601,37.8126,37.7514,37.8038,25700.0
2014-03-05 15:15:00,43.25,43.25,43.24,43.25,10900.0,37.8038,37.8038,37.7951,37.8038,10900.0
2014-03-05 15:20:00,43.25,43.26,43.23,43.25,24600.0,37.8038,37.8126,37.7864,37.8038,24600.0
2014-03-05 15:25:00,43.25,43.26,43.24,43.26,13600.0,37.8038,37.8126,37.7951,37.8126,13600.0
2014-03-05 15:30:00,43.26,43.26,43.24,43.24,25700.0,37.8126,37.8126,37.7951,37.7951,25700.0
2014-03-05 15:35:00,43.24,43.25,43.18,43.21,35600.0,37.7951,37.8038,37.7427,37.7689,35600.0
2014-03-05 15:40:00,43.21,43.23,43.19,43.2,39800.0,37.7689,37.7864,37.7514,37.7601,39800.0
2014-03-05 15:45:00,43.19,43.21,43.19,43.2,87400.0,37.7514,37.7689,37.7514,37.7601,87400.0
2014-03-05 15:50:00,43.2,43.24,43.19,43.24,81900.0,37.7601,37.7951,37.7514,37.7951,81900.0
2014-03-05 15:55:00,43.24,43.31,43.21,43.21,393800.0,37.7951,37.8563,37.7689,37.7689,393800.0
2014-03-06 09:30:00,43.22,43.37,43.2,43.25,85000.0,37.7776,37.9087,37.7601,37.8038,85000.0
2014-03-06 09:35:00,43.24,43.3,43.1,43.11,55800.0,37.7951,37.8475,37.6727,37.6815,55800.0
2014-03-06 09:40:00,43.13,43.2,43.06,43.07,31300.0,37.699,37.7601,37.6378,37.6465,31300.0
2014-03-06 09:45:00,43.07,43.08,42.94,43.0,73200.0,37.6465,37.6553,37.5329,37.5853,73200.0
2014-03-06 09:50:00,43.0,43.02,42.9,43.02,43800.0,37.5853,37.6028,37.4979,37.6028,43800.0
2014-03-06 09:55:00,43.01,43.03,42.97,43.02,35900.0,37.5941,37.6115,37.5591,37.6028,35900.0
2014-03-06 10:00:00,43.02,43.07,43.02,43.02,31800.0,37.6028,37.6465,37.6028,37.6028,31800.0
2014-03-06 10:05:00,43.02,43.04,42.95,43.0,40800.0,37.6028,37.6203,37.5416,37.5853,40800.0
2014-03-06 10:10:00,43.0,43.02,42.9,42.91,78000.0,37.5853,37.6028,37.4979,37.5067,78000.0
2014-03-06 10:15:00,42.91,42.98,42.89,42.98,25800.0,37.5067,37.5678,37.4892,37.5678,25800.0
2014-03-06 10:20:00,42.99,43.01,42.95,42.99,30800.0,37.5766,37.5941,37.5416,37.5766,30800.0
2014-03-06 10:25:00,42.99,43.01,42.96,42.97,21500.0,37.5766,37.5941,37.5504,37.5591,21500.0
2014-03-06 10:30:00,42.97,43.03,42.97,43.0,24500.0,37.5591,37.6115,37.5591,37.5853,24500.0
2014-03-06 10:35:00,43.01,43.01,42.96,42.99,27300.0,37.5941,37.5941,37.5504,37.5766,27300.0
2014-03-06 10:40:00,42.99,43.02,42.97,42.97,21800.0,37.5766,37.6028,37.5591,37.5591,21800.0
2014-03-06 10:45:00,42.98,43.04,42.98,43.03,24500.0,37.5678,37.6203,37.5678,37.6115,24500.0
2014-03-06 10:50:00,43.02,43.02,42.97,43.01,17800.0,37.6028,37.6028,37.5591,37.5941,17800.0
2014-03-06 10:55:00,43.0,43.01,42.98,43.0,12800.0,37.5853,37.5941,37.5678,37.5853,12800.0
2014-03-06 11:00:00,43.0,43.0,42.9,42.9,96400.0,37.5853,37.5853,37.4979,37.4979,96400.0
2014-03-06 11:05:00,42.91,42.95,42.9,42.94,16300.0,37.5067,37.5416,37.4979,37.5329,16300.0
2014-03-06 11:10:00,42.92,42.95,42.9,42.94,15700.0,37.5154,37.5416,37.4979,37.5329,15700.0
2014-03-06 11:15:00,42.94,42.94,42.91,42.94,15400.0,37.5329,37.5329,37.5067,37.5329,15400.0
2014-03-06 11:20:00,42.94,42.95,42.92,42.94,13600.0,37.5329,37.5416,37.5154,37.5329,13600.0
2014-03-06 11:25:00,42.94,42.94,42.91,42.92,14900.0,37.5329,37.5329,37.5067,37.5154,14900.0
2014-03-06 11:30:00,42.93,42.95,42.93,42.94,15200.0,37.5241,37.5416,37.5241,37.5329,15200.0
2014-03-06 11:35:00,42.94,42.94,42.9,42.91,23600.0,37.5329,37.5329,37.4979,37.5067,23600.0
2014-03-06 11:40:00,42.91,42.92,42.88,42.9,44600.0,37.5067,37.5154,37.4804,37.4979,44600.0
2014-03-06 11:45:00,42.9,42.93,42.88,42.93,17600.0,37.4979,37.5241,37.4804,37.5241,17600.0
2014-03-06 11:50:00,42.93,42.93,42.83,42.84,23100.0,37.5241,37.5241,37.4367,37.4455,23100.0
2014-03-06 11:55:00,42.83,42.84,42.78,42.79,19900.0,37.4367,37.4455,37.393,37.4018,19900.0
2014-03-06 12:00:00,42.8,42.81,42.74,42.74,49700.0,37.4105,37.4193,37.3581,37.3581,49700.0
2014-03-06 12:05:00,42.74,42.77,42.74,42.77,10000.0,37.3581,37.3843,37.3581,37.3843,10000.0
2014-03-06 12:10:00,42.77,42.78,42.73,42.74,18300.0,37.3843,37.393,37.3493,37.3581,18300.0
2014-03-06 12:15:00,42.75,42.75,42.68,42.69,29600.0,37.3668,37.3668,37.3056,37.3144,29600.0
2014-03-06 12:20:00,42.69,42.7,42.68,42.68,24000.0,37.3144,37.3231,37.3056,37.3056,24000.0
2014-03-06 12:25:00,42.68,42.69,42.65,42.69,27900.0,37.3056,37.3144,37.2794,37.3144,27900.0
2014-03-06 12:30:00,42.69,42.71,42.68,42.69,12400.0,37.3144,37.3318,37.3056,37.3144,12400.0
2014-03-06 12:35:00,42.69,42.69,42.64,42.69,23100.0,37.3144,37.3144,37.2707,37.3144,23100.0
2014-03-06 12:40:00,42.69,42.7,42.67,42.69,15300.0,37.3144,37.3231,37.2969,37.3144,15300.0
2014-03-06 12:45:00,42.7,42.71,42.65,42.71,71800.0,37.3231,37.3318,37.2794,37.3318,71800.0
2014-03-06 12:50:00,42.71,42.74,42.71,42.74,24100.0,37.3318,37.3581,37.3318,37.3581,24100.0
2014-03-06 12:55:00,42.74,42.76,42.73,42.75,57800.0,37.3581,37.3755,37.3493,37.3668,57800.0
2014-03-06 13:00:00,42.75,42.77,42.74,42.77,30400.0,37.3668,37.3843,37.3581,37.3843,30400.0
2014-03-06 13:05:00,42.77,42.77,42.73,42.73,39500.0,37.3843,37.3843,37.3493,37.3493,39500.0
2014-03-06 13:10:00,42.73,42.75,42.72,42.73,20100.0,37.3493,37.3668,37.3406,37.3493,20100.0
2014-03-06 13:15:00,42.73,42.74,42.67,42.67,47600.0,37.3493,37.3581,37.2969,37.2969,47600.0
2014-03-06 13:20:00,42.67,42.7,42.63,42.7,32100.0,37.2969,37.3231,37.2619,37.3231,32100.0
2014-03-06 13:25:00,42.7,42.74,42.7,42.72,15600.0,37.3231,37.3581,37.3231,37.3406,15600.0
2014-03-06 13:30:00,42.72,42.74,42.72,42.73,9000.0,37.3406,37.3581,37.3406,37.3493,9000.0
2014-03-06 13:35:00,42.73,42.75,42.7,42.75,22800.0,37.3493,37.3668,37.3231,37.3668,22800.0
2014-03-06 13:40:00,42.75,42.75,42.73,42.73,48900.0,37.3668,37.3668,37.3493,37.3493,48900.0
2014-03-06 13:45:00,42.73,42.75,42.7,42.7,15700.0,37.3493,37.3668,37.3231,37.3231,15700.0
2014-03-06 13:50:00,42.71,42.76,42.7,42.73,27500.0,37.3318,37.3755,37.3231,37.3493,27500.0
2014-03-06 13:55:00,42.73,42.77,42.72,42.75,27200.0,37.3493,37.3843,37.3406,37.3668,27200.0
2014-03-06 14:00:00,42.75,42.76,42.68,42.68,46100.0,37.3668,37.3755,37.3056,37.3056,46100.0
2014-03-06 14:05:00,42.69,42.7,42.61,42.64,34300.0,37.3144,37.3231,37.2444,37.2707,34300.0
2014-03-06 14:10:00,42.63,42.69,42.62,42.68,25500.0,37.2619,37.3144,37.2532,37.3056,25500.0
2014-03-06 14:15:00,42.67,42.68,42.62,42.62,32700.0,37.2969,37.3056,37.2532,37.2532,32700.0
2014-03-06 14:20:00,42.63,42.63,42.61,42.61,33100.0,37.2619,37.2619,37.2444,37.2444,33100.0
2014-03-06 14:25:00,42.61,42.63,42.6,42.63,26400.0,37.2444,37.2619,37.2357,37.2619,26400.0
2014-03-06 14:30:00,42.63,42.64,42.62,42.64,16600.0,37.2619,37.2707,37.2532,37.2707,16600.0
2014-03-06 14:35:00,42.64,42.64,42.6,42.62,24000.0,37.2707,37.2707,37.2357,37.2532,24000.0
2014-03-06 14:40:00,42.62,42.64,42.61,42.63,28200.0,37.2532,37.2707,37.2444,37.2619,28200.0
2014-03-06 14:45:00,42.62,42.7,42.62,42.69,54400.0,37.2532,37.3231,37.2532,37.3144,54400.0
2014-03-06 14:50:00,42.68,42.74,42.68,42.74,41300.0,37.3056,37.3581,37.3056,37.3581,41300.0
2014-03-06 14:55:00,42.73,42.74,42.69,42.69,22900.0,37.3493,37.3581,37.3144,37.3144,22900.0
2014-03-06 15:00:00,42.7,42.74,42.7,42.74,16100.0,37.3231,37.3581,37.3231,37.3581,16100.0
2014-03-06 15:05:00,42.73,42.77,42.73,42.77,54900.0,37.3493,37.3843,37.3493,37.3843,54900.0
2014-03-06 15:10:00,42.77,42.8,42.77,42.8,32400.0,37.3843,37.4105,37.3843,37.4105,32400.0
2014-03-06 15:15:00,42.8,42.85,42.8,42.84,81400.0,37.4105,37.4542,37.4105,37.4455,81400.0
2014-03-06 15:20:00,42.83,42.84,42.78,42.81,47700.0,37.4367,37.4455,37.393,37.4193,47700.0
2014-03-06 15:25:00,42.81,42.83,42.8,42.83,48500.0,37.4193,37.4367,37.4105,37.4367,48500.0
2014-03-06 15:30:00,42.83,42.83,42.82,42.82,24800.0,37.4367,37.4367,37.428,37.428,24800.0
2014-03-06 15:35:00,42.83,42.83,42.82,42.83,28700.0,37.4367,37.4367,37.428,37.4367,28700.0
2014-03-06 15:40:00,42.83,42.87,42.8,42.8,76500.0,37.4367,37.4717,37.4105,37.4105,76500.0
2014-03-06 15:45:00,42.8,42.81,42.77,42.77,91700.0,37.4105,37.4193,37.3843,37.3843,91700.0
2014-03-06 15:50:00,42.77,42.77,42.73,42.73,130700.0,37.3843,37.3843,37.3493,37.3493,130700.0
2014-03-06 15:55:00,42.73,42.75,42.72,42.74,186000.0,37.3493,37.3668,37.3406,37.3581,186000.0
2014-03-07 09:30:00,42.73,42.89,42.59,42.74,87300.0,37.3493,37.4892,37.227,37.3581,87300.0
2014-03-07 09:35:00,42.73,42.75,42.63,42.68,84000.0,37.3493,37.3668,37.2619,37.3056,84000.0
2014-03-07 09:40:00,42.66,42.68,42.56,42.62,65700.0,37.2881,37.3056,37.2007,37.2532,65700.0
2014-03-07 09:45:00,42.63,42.69,42.6,42.61,67300.0,37.2619,37.3144,37.2357,37.2444,67300.0
2014-03-07 09:50:00,42.6,42.65,42.54,42.62,95300.0,37.2357,37.2794,37.1833,37.2532,95300.0
2014-03-07 09:55:00,42.62,42.65,42.57,42.62,38900.0,37.2532,37.2794,37.2095,37.2532,38900.0
2014-03-07 10:00:00,42.63,42.65,42.54,42.55,41200.0,37.2619,37.2794,37.1833,37.192,41200.0
2014-03-07 10:05:00,42.55,42.62,42.53,42.58,24900.0,37.192,37.2532,37.1745,37.2182,24900.0
2014-03-07 10:10:00,42.58,42.59,42.45,42.5,33600.0,37.2182,37.227,37.1046,37.1483,33600.0
2014-03-07 10:15:00,42.5,42.54,42.37,42.37,27100.0,37.1483,37.1833,37.0347,37.0347,27100.0
2014-03-07 10:20:00,42.38,42.41,42.35,42.4,31400.0,37.0434,37.0696,37.0172,37.0609,31400.0
2014-03-07 10:25:00,42.41,42.41,42.32,42.34,33200.0,37.0696,37.0696,36.991,37.0084,33200.0
2014-03-07 10:30:00,42.34,42.44,42.32,42.32,45200.0,37.0084,37.0958,36.991,36.991,45200.0
2014-03-07 10:35:00,42.32,42.41,42.29,42.32,49000.0,36.991,37.0696,36.9647,36.991,49000.0
2014-03-07 10:40:00,42.33,42.37,42.27,42.28,19300.0,36.9997,37.0347,36.9473,36.956,19300.0
2014-03-07 10:45:00,42.27,42.36,42.26,42.3,86500.0,36.9473,37.0259,36.9385,36.9735,86500.0
2014-03-07 10:50:00,42.3,42.3,42.22,42.24,25000.0,36.9735,36.9735,36.9035,36.921,25000.0
2014-03-07 10:55:00,42.25,42.28,42.23,42.24,21800.0,36.9298,36.956,36.9123,36.921,21800.0
2014-03-07 11:00:00,42.25,42.26,42.15,42.19,42600.0,36.9298,36.9385,36.8424,36.8773,42600.0
2014-03-07 11:05:00,42.19,42.24,42.16,42.18,41200.0,36.8773,36.921,36.8511,36.8686,41200.0
2014-03-07 11:10:00,42.17,42.22,42.13,42.2,53500.0,36.8598,36.9035,36.8249,36.8861,53500.0
2014-03-07 11:15:00,42.19,42.26,42.15,42.26,35600.0,36.8773,36.9385,36.8424,36.9385,35600.0
2014-03-07 11:20:00,42.26,42.31,42.26,42.27,50800.0,36.9385,36.9822,36.9385,36.9473,50800.0
2014-03-07 11:25:00,42.27,42.27,42.16,42.16,60100.0,36.9473,36.9473,36.8511,36.8511,60100.0
2014-03-07 11:30:00,42.16,42.27,42.15,42.27,41900.0,36.8511,36.9473,36.8424,36.9473,41900.0
2014-03-07 11:35:00,42.28,42.32,42.28,42.3,12500.0,36.956,36.991,36.956,36.9735,12500.0
2014-03-07 11:40:00,42.3,42.31,42.24,42.29,39100.0,36.9735,36.9822,36.921,36.9647,39100.0
2014-03-07 11:45:00,42.29,42.36,42.29,42.36,16300.0,36.9647,37.0259,36.9647,37.0259,16300.0
2014-03-07 11:50:00,42.36,42.41,42.33,42.34,57500.0,37.0259,37.0696,36.9997,37.0084,57500.0
2014-03-07 11:55:00,42.34,42.42,42.34,42.4,43300.0,37.0084,37.0784,37.0084,37.0609,43300.0
2014-03-07 12:00:00,42.4,42.47,42.4,42.42,21100.0,37.0609,37.1221,37.0609,37.0784,21100.0
2014-03-07 12:05:00,42.42,42.45,42.41,42.44,16000.0,37.0784,37.1046,37.0696,37.0958,16000.0
2014-03-07 12:10:00,42.44,42.5,42.44,42.48,10500.0,37.0958,37.1483,37.0958,37.1308,10500.0
2014-03-07 12:15:00,42.48,42.53,42.48,42.53,20200.0,37.1308,37.1745,37.1308,37.1745,20200.0
2014-03-07 12:20:00,42.53,42.6,42.52,42.58,21700.0,37.1745,37.2357,37.1658,37.2182,21700.0
2014-03-07 12:25:00,42.58,42.61,42.51,42.51,33600.0,37.2182,37.2444,37.157,37.157,33600.0
2014-03-07 12:30:00,42.5,42.51,42.44,42.46,9700.0,37.1483,37.157,37.0958,37.1133,9700.0
2014-03-07 12:35:00,42.45,42.46,42.42,42.45,15500.0,37.1046,37.1133,37.0784,37.1046,15500.0
2014-03-07 12:40:00,42.46,42.46,42.38,42.38,11600.0,37.1133,37.1133,37.0434,37.0434,11600.0
2014-03-07 12:45:00,42.39,42.42,42.39,42.4,15500.0,37.0521,37.0784,37.0521,37.0609,15500.0
2014-03-07 12:50:00,42.39,42.41,42.39,42.41,8200.0,37.0521,37.0696,37.0521,37.0696,8200.0
2014-03-07 12:55:00,42.41,42.42,42.4,42.41,18900.0,37.0696,37.0784,37.0609,37.0696,18900.0
2014-03-07 13:00:00,42.4,42.4,42.38,42.38,9000.0,37.0609,37.0609,37.0434,37.0434,9000.0
2014-03-07 13:05:00,42.38,42.41,42.38,42.41,19400.0,37.0434,37.0696,37.0434,37.0696,19400.0
2014-03-07 13:10:00,42.4,42.42,42.4,42.41,16100.0,37.0609,37.0784,37.0609,37.0696,16100.0
2014-03-07 13:15:00,42.42,42.47,42.41,42.47,33300.0,37.0784,37.1221,37.0696,37.1221,33300.0
2014-03-07 13:20:00,42.47,42.48,42.47,42.48,9600.0,37.1221,37.1308,37.1221,37.1308,9600.0
2014-03-07 13:25:00,42.48,42.48,42.41,42.41,18800.0,37.1308,37.1308,37.0696,37.0696,18800.0
2014-03-07 13:30:00,42.41,42.42,42.39,42.42,19900.0,37.0696,37.0784,37.0521,37.0784,19900.0
2014-03-07 13:35:00,42.41,42.41,42.38,42.39,9400.0,37.0696,37.0696,37.0434,37.0521,9400.0
2014-03-07 13:40:00,42.39,42.42,42.39,42.41,11400.0,37.0521,37.0784,37.0521,37.0696,11400.0
2014-03-07 13:45:00,42.41,42.42,42.4,42.4,16200.0,37.0696,37.0784,37.0609,37.0609,16200.0
2014-03-07 13:50:00,42.4,42.42,42.4,42.41,20700.0,37.0609,37.0784,37.0609,37.0696,20700.0
2014-03-07 13:55:00,42.42,42.46,42.41,42.44,30500.0,37.0784,37.1133,37.0696,37.0958,30500.0
2014-03-07 14:00:00,42.44,42.48,42.44,42.47,17300.0,37.0958,37.1308,37.0958,37.1221,17300.0
2014-03-07 14:05:00,42.47,42.47,42.44,42.44,17300.0,37.1221,37.1221,37.0958,37.0958,17300.0
2014-03-07 14:10:00,42.44,42.5,42.43,42.5,22700.0,37.0958,37.1483,37.0871,37.1483,22700.0
2014-03-07 14:15:00,42.5,42.5,42.48,42.49,4700.0,37.1483,37.1483,37.1308,37.1395,4700.0
2014-03-07 14:20:00,42.48,42.54,42.46,42.54,32200.0,37.1308,37.1833,37.1133,37.1833,32200.0
2014-03-07 14:25:00,42.54,42.58,42.53,42.57,16900.0,37.1833,37.2182,37.1745,37.2095,16900.0
2014-03-07 14:30:00,42.58,42.6,42.56,42.57,22900.0,37.2182,37.2357,37.2007,37.2095,22900.0
2014-03-07 14:35:00,42.58,42.58,42.51,42.53,41100.0,37.2182,37.2182,37.157,37.1745,41100.0
2014-03-07 14:40:00,42.54,42.58,42.54,42.58,6900.0,37.1833,37.2182,37.1833,37.2182,6900.0
2014-03-07 14:45:00,42.57,42.67,42.57,42.67,16200.0,37.2095,37.2969,37.2095,37.2969,16200.0
2014-03-07 14:50:00,42.67,42.67,42.61,42.63,24500.0,37.2969,37.2969,37.2444,37.2619,24500.0
2014-03-07 14:55:00,42.64,42.66,42.63,42.66,24400.0,37.2707,37.2881,37.2619,37.2881,24400.0
2014-03-07 15:00:00,42.66,42.71,42.65,42.69,27000.0,37.2881,37.3318,37.2794,37.3144,27000.0
2014-03-07 15:05:00,42.69,42.7,42.66,42.69,37900.0,37.3144,37.3231,37.2881,37.3144,37900.0
2014-03-07 15:10:00,42.69,42.74,42.69,42.74,18700.0,37.3144,37.3581,37.3144,37.3581,18700.0
2014-03-07 15:15:00,42.74,42.75,42.71,42.73,22300.0,37.3581,37.3668,37.3318,37.3493,22300.0
2014-03-07 15:20:00,42.73,42.74,42.71,42.72,24500.0,37.3493,37.3581,37.3318,37.3406,24500.0
2014-03-07 15:25:00,42.73,42.74,42.69,42.69,39600.0,37.3493,37.3581,37.3144,37.3144,39600.0
2014-03-07 15:30:00,42.68,42.69,42.63,42.65,27900.0,37.3056,37.3144,37.2619,37.2794,27900.0
2014-03-07 15:35:00,42.64,42.64,42.58,42.62,46100.0,37.2707,37.2707,37.2182,37.2532,46100.0
2014-03-07 15:40:00,42.62,42.67,42.61,42.65,45600.0,37.2532,37.2969,37.2444,37.2794,45600.0
2014-03-07 15:45:00,42.66,42.69,42.64,42.69,47400.0,37.2881,37.3144,37.2707,37.3144,47400.0
2014-03-07 15:50:00,42.68,42.71,42.68,42.71,71400.0,37.3056,37.3318,37.3056,37.3318,71400.0
2014-03-07 15:55:00,42.71,42.76,42.7,42.74,163400.0,37.3318,37.3755,37.3231,37.3581,163400.0
2014-03-10 09:30:00,42.75,42.8,42.54,42.71,40300.0,37.3668,37.4105,37.1833,37.3318,40300.0
2014-03-10 09:35:00,42.71,42.74,42.61,42.66,28700.0,37.3318,37.3581,37.2444,37.2881,28700.0
2014-03-10 09:40:00,42.65,42.73,42.65,42.73,17600.0,37.2794,37.3493,37.2794,37.3493,17600.0
2014-03-10 09:45:00,42.72,42.73,42.67,42.69,12900.0,37.3406,37.3493,37.2969,37.3144,12900.0
2014-03-10 09:50:00,42.7,42.73,42.66,42.67,15200.0,37.3231,37.3493,37.2881,37.2969,15200.0
2014-03-10 09:55:00,42.68,42.7,42.64,42.65,26700.0,37.3056,37.3231,37.2707,37.2794,26700.0
2014-03-10 10:00:00,42.65,42.72,42.64,42.72,27000.0,37.2794,37.3406,37.2707,37.3406,27000.0
2014-03-10 10:05:00,42.72,42.75,42.69,42.75,31000.0,37.3406,37.3668,37.3144,37.3668,31000.0
2014-03-10 10:10:00,42.75,42.84,42.75,42.84,18800.0,37.3668,37.4455,37.3668,37.4455,18800.0
2014-03-10 10:15:00,42.84,42.86,42.81,42.81,29700.0,37.4455,37.463,37.4193,37.4193,29700.0
2014-03-10 10:20:00,42.82,42.84,42.81,42.84,21900.0,37.428,37.4455,37.4193,37.4455,21900.0
2014-03-10 10:25:00,42.84,42.88,42.84,42.87,27200.0,37.4455,37.4804,37.4455,37.4717,27200.0
2014-03-10 10:30:00,42.87,42.89,42.87,42.88,23500.0,37.4717,37.4892,37.4717,37.4804,23500.0
2014-03-10 10:35:00,42.88,42.89,42.85,42.86,34900.0,37.4804,37.4892,37.4542,37.463,34900.0
2014-03-10 10:40:00,42.86,42.86,42.78,42.81,29800.0,37.463,37.463,37.393,37.4193,29800.0
2014-03-10 10:45:00,42.81,42.84,42.79,42.81,35600.0,37.4193,37.4455,37.4018,37.4193,35600.0
2014-03-10 10:50:00,42.8,42.8,42.72,42.72,20900.0,37.4105,37.4105,37.3406,37.3406,20900.0
2014-03-10 10:55:00,42.71,42.73,42.69,42.69,30300.0,37.3318,37.3493,37.3144,37.3144,30300.0
2014-03-10 11:00:00,42.69,42.71,42.68,42.71,22100.0,37.3144,37.3318,37.3056,37.3318,22100.0
2014-03-10 11:05:00,42.7,42.73,42.69,42.73,43900.0,37.3231,37.3493,37.3144,37.3493,43900.0
2014-03-10 11:10:00,42.73,42.73,42.68,42.73,9800.0,37.3493,37.3493,37.3056,37.3493,9800.0
2014-03-10 11:15:00,42.73,42.73,42.71,42.72,15400.0,37.3493,37.3493,37.3318,37.3406,15400.0
2014-03-10 11:20:00,42.72,42.73,42.68,42.69,20000.0,37.3406,37.3493,37.3056,37.3144,20000.0
2014-03-10 11:25:00,42.7,42.73,42.65,42.67,46700.0,37.3231,37.3493,37.2794,37.2969,46700.0
2014-03-10 11:30:00,42.67,42.68,42.63,42.64,17300.0,37.2969,37.3056,37.2619,37.2707,17300.0
2014-03-10 11:35:00,42.65,42.65,42.64,42.65,12100.0,37.2794,37.2794,37.2707,37.2794,12100.0
2014-03-10 11:40:00,42.64,42.65,42.64,42.65,2400.0,37.2707,37.2794,37.2707,37.2794,2400.0
2014-03-10 11:45:00,42.65,42.66,42.63,42.65,34200.0,37.2794,37.2881,37.2619,37.2794,34200.0
2014-03-10 11:50:00,42.64,42.64,42.58,42.58,14600.0,37.2707,37.2707,37.2182,37.2182,14600.0
2014-03-10 11:55:00,42.58,42.6,42.57,42.57,12000.0,37.2182,37.2357,37.2095,37.2095,12000.0
2014-03-10 12:00:00,42.58,42.6,42.57,42.58,11900.0,37.2182,37.2357,37.2095,37.2182,11900.0
2014-03-10 12:05:00,42.58,42.64,42.57,42.64,36100.0,37.2182,37.2707,37.2095,37.2707,36100.0
2014-03-10 12:10:00,42.62,42.63,42.62,42.63,7600.0,37.2532,37.2619,37.2532,37.2619,7600.0
2014-03-10 12:15:00,42.64,42.66,42.63,42.64,21000.0,37.2707,37.2881,37.2619,37.2707,21000.0
2014-03-10 12:20:00,42.64,42.67,42.64,42.67,15200.0,37.2707,37.2969,37.2707,37.2969,15200.0
2014-03-10 12:25:00,42.67,42.7,42.67,42.7,11200.0,37.2969,37.3231,37.2969,37.3231,11200.0
2014-03-10 12:30:00,42.7,42.73,42.7,42.71,30600.0,37.3231,37.3493,37.3231,37.3318,30600.0
2014-03-10 12:35:00,42.71,42.72,42.7,42.71,8000.0,37.3318,37.3406,37.3231,37.3318,8000.0
2014-03-10 12:40:00,42.72,42.73,42.71,42.73,5100.0,37.3406,37.3493,37.3318,37.3493,5100.0
2014-03-10 12:45:00,42.72,42.76,42.72,42.75,7200.0,37.3406,37.3755,37.3406,37.3668,7200.0
2014-03-10 12:50:00,42.75,42.78,42.75,42.77,23700.0,37.3668,37.393,37.3668,37.3843,23700.0
2014-03-10 12:55:00,42.76,42.86,42.76,42.85,34300.0,37.3755,37.463,37.3755,37.4542,34300.0
2014-03-10 13:00:00,42.85,42.85,42.81,42.82,8100.0,37.4542,37.4542,37.4193,37.428,8100.0
2014-03-10 13:05:00,42.81,42.82,42.78,42.8,37800.0,37.4193,37.428,37.393,37.4105,37800.0
2014-03-10 13:10:00,42.79,42.8,42.76,42.79,12900.0,37.4018,37.4105,37.3755,37.4018,12900.0
2014-03-10 13:15:00,42.77,42.77,42.74,42.76,24100.0,37.3843,37.3843,37.3581,37.3755,24100.0
2014-03-10 13:20:00,42.77,42.78,42.74,42.75,17700.0,37.3843,37.393,37.3581,37.3668,17700.0
2014-03-10 13:25:00,42.76,42.78,42.75,42.78,8400.0,37.3755,37.393,37.3668,37.393,8400.0
2014-03-10 13:30:00,42.78,42.78,42.73,42.73,6700.0,37.393,37.393,37.3493,37.3493,6700.0
2014-03-10 13:35:00,42.74,42.75,42.71,42.75,11700.0,37.3581,37.3668,37.3318,37.3668,11700.0
2014-03-10 13:40:00,42.74,42.74,42.73,42.73,2400.0,37.3581,37.3581,37.3493,37.3493,2400.0
2014-03-10 13:45:00,42.73,42.74,42.71,42.73,16200.0,37.3493,37.3581,37.3318,37.3493,16200.0
2014-03-10 13:50:00,42.73,42.76,42.73,42.76,9300.0,37.3493,37.3755,37.3493,37.3755,9300.0
2014-03-10 13:55:00,42.76,42.76,42.7,42.71,51200.0,37.3755,37.3755,37.3231,37.3318,51200.0
2014-03-10 14:00:00,42.7,42.71,42.67,42.69,31200.0,37.3231,37.3318,37.2969,37.3144,31200.0
2014-03-10 14:05:00,42.68,42.71,42.68,42.7,20100.0,37.3056,37.3318,37.3056,37.3231,20100.0
2014-03-10 14:10:00,42.7,42.71,42.69,42.71,9100.0,37.3231,37.3318,37.3144,37.3318,9100.0
2014-03-10 14:15:00,42.71,42.71,42.69,42.7,10500.0,37.3318,37.3318,37.3144,37.3231,10500.0
2014-03-10 14:20:00,42.7,42.71,42.68,42.69,37600.0,37.3231,37.3318,37.3056,37.3144,37600.0
2014-03-10 14:25:00,42.69,42.71,42.69,42.7,6000.0,37.3144,37.3318,37.3144,37.3231,6000.0
2014-03-10 14:30:00,42.71,42.71,42.68,42.7,15400.0,37.3318,37.3318,37.3056,37.3231,15400.0
2014-03-10 14:35:00,42.71,42.71,42.7,42.7,16200.0,37.3318,37.3318,37.3231,37.3231,16200.0
2014-03-10 14:40:00,42.7,42.71,42.69,42.69,9900.0,37.3231,37.3318,37.3144,37.3144,9900.0
2014-03-10 14:45:00,42.69,42.71,42.68,42.7,51000.0,37.3144,37.3318,37.3056,37.3231,51000.0
2014-03-10 14:50:00,42.7,42.71,42.67,42.69,30000.0,37.3231,37.3318,37.2969,37.3144,30000.0
2014-03-10 14:55:00,42.69,42.7,42.66,42.67,28400.0,37.3144,37.3231,37.2881,37.2969,28400.0
2014-03-10 15:00:00,42.66,42.7,42.66,42.69,36200.0,37.2881,37.3231,37.2881,37.3144,36200.0
2014-03-10 15:05:00,42.69,42.7,42.64,42.66,47100.0,37.3144,37.3231,37.2707,37.2881,47100.0
2014-03-10 15:10:00,42.65,42.66,42.62,42.64,37800.0,37.2794,37.2881,37.2532,37.2707,37800.0
2014-03-10 15:15:00,42.63,42.65,42.62,42.63,29900.0,37.2619,37.2794,37.2532,37.2619,29900.0
2014-03-10 15:20:00,42.64,42.65,42.63,42.64,27600.0,37.2707,37.2794,37.2619,37.2707,27600.0
2014-03-10 15:25:00,42.64,42.65,42.59,42.6,72600.0,37.2707,37.2794,37.227,37.2357,72600.0
2014-03-10 15:30:00,42.61,42.63,42.58,42.63,55500.0,37.2444,37.2619,37.2182,37.2619,55500.0
2014-03-10 15:35:00,42.64,42.68,42.63,42.68,58400.0,37.2707,37.3056,37.2619,37.3056,58400.0
2014-03-10 15:40:00,42.68,42.68,42.64,42.67,51600.0,37.3056,37.3056,37.2707,37.2969,51600.0
2014-03-10 15:45:00,42.67,42.75,42.67,42.75,112600.0,37.2969,37.3668,37.2969,37.3668,112600.0
2014-03-10 15:50:00,42.75,42.76,42.72,42.74,80300.0,37.3668,37.3755,37.3406,37.3581,80300.0
2014-03-10 15:55:00,42.74,42.75,42.7,42.7,285700.0,37.3581,37.3668,37.3231,37.3231,285700.0
2014-03-11 09:30:00,42.79,42.84,42.73,42.77,58600.0,37.4018,37.4455,37.3493,37.3843,58600.0
2014-03-11 09:35:00,42.76,42.76,42.68,42.71,98000.0,37.3755,37.3755,37.3056,37.3318,98000.0
2014-03-11 09:40:00,42.69,42.8,42.68,42.76,69300.0,37.3144,37.4105,37.3056,37.3755,69300.0
2014-03-11 09:45:00,42.76,42.78,42.73,42.73,103600.0,37.3755,37.393,37.3493,37.3493,103600.0
2014-03-11 09:50:00,42.73,42.75,42.69,42.74,72800.0,37.3493,37.3668,37.3144,37.3581,72800.0
2014-03-11 09:55:00,42.75,42.75,42.7,42.7,86700.0,37.3668,37.3668,37.3231,37.3231,86700.0
2014-03-11 10:00:00,42.7,42.73,42.59,42.61,91000.0,37.3231,37.3493,37.227,37.2444,91000.0
2014-03-11 10:05:00,42.61,42.75,42.61,42.73,67300.0,37.2444,37.3668,37.2444,37.3493,67300.0
2014-03-11 10:10:00,42.73,42.79,42.71,42.79,56800.0,37.3493,37.4018,37.3318,37.4018,56800.0
2014-03-11 10:15:00,42.78,42.8,42.73,42.75,31600.0,37.393,37.4105,37.3493,37.3668,31600.0
2014-03-11 10:20:00,42.74,42.77,42.74,42.77,32000.0,37.3581,37.3843,37.3581,37.3843,32000.0
2014-03-11 10:25:00,42.77,42.82,42.76,42.82,39700.0,37.3843,37.428,37.3755,37.428,39700.0
2014-03-11 10:30:00,42.81,42.82,42.79,42.8,45500.0,37.4193,37.428,37.4018,37.4105,45500.0
2014-03-11 10:35:00,42.8,42.84,42.8,42.82,21200.0,37.4105,37.4455,37.4105,37.428,21200.0
2014-03-11 10:40:00,42.81,42.84,42.81,42.83,18700.0,37.4193,37.4455,37.4193,37.4367,18700.0
2014-03-11 10:45:00,42.83,42.92,42.83,42.92,26500.0,37.4367,37.5154,37.4367,37.5154,26500.0
2014-03-11 10:50:00,42.91,42.95,42.91,42.94,34100.0,37.5067,37.5416,37.5067,37.5329,34100.0
2014-03-11 10:55:00,42.94,42.95,42.93,42.94,9600.0,37.5329,37.5416,37.5241,37.5329,9600.0
2014-03-11 11:00:00,42.94,42.94,42.91,42.92,23500.0,37.5329,37.5329,37.5067,37.5154,23500.0
2014-03-11 11:05:00,42.92,42.93,42.91,42.93,28600.0,37.5154,37.5241,37.5067,37.5241,28600.0
2014-03-11 11:10:00,42.92,42.93,42.92,42.93,6400.0,37.5154,37.5241,37.5154,37.5241,6400.0
2014-03-11 11:15:00,42.93,42.94,42.91,42.93,23500.0,37.5241,37.5329,37.5067,37.5241,23500.0
2014-03-11 11:20:00,42.93,42.93,42.93,42.93,26900.0,37.5241,37.5241,37.5241,37.5241,26900.0
2014-03-11 11:25:00,42.92,42.96,42.92,42.96,43700.0,37.5154,37.5504,37.5154,37.5504,43700.0
2014-03-11 11:30:00,42.95,42.96,42.93,42.95,37000.0,37.5416,37.5504,37.5241,37.5416,37000.0
2014-03-11 11:35:00,42.95,42.97,42.95,42.97,29700.0,37.5416,37.5591,37.5416,37.5591,29700.0
2014-03-11 11:40:00,42.97,42.98,42.91,42.91,91800.0,37.5591,37.5678,37.5067,37.5067,91800.0
2014-03-11 11:45:00,42.91,42.91,42.84,42.84,16500.0,37.5067,37.5067,37.4455,37.4455,16500.0
2014-03-11 11:50:00,42.84,42.84,42.79,42.8,35100.0,37.4455,37.4455,37.4018,37.4105,35100.0
2014-03-11 11:55:00,42.8,42.8,42.77,42.8,13800.0,37.4105,37.4105,37.3843,37.4105,13800.0
2014-03-11 12:00:00,42.8,42.83,42.79,42.83,17800.0,37.4105,37.4367,37.4018,37.4367,17800.0
2014-03-11 12:05:00,42.83,42.83,42.79,42.81,17300.0,37.4367,37.4367,37.4018,37.4193,17300.0
2014-03-11 12:10:00,42.8,42.82,42.8,42.81,9200.0,37.4105,37.428,37.4105,37.4193,9200.0
2014-03-11 12:15:00,42.8,42.81,42.79,42.81,37900.0,37.4105,37.4193,37.4018,37.4193,37900.0
2014-03-11 12:20:00,42.8,42.8,42.76,42.76,12100.0,37.4105,37.4105,37.3755,37.3755,12100.0
2014-03-11 12:25:00,42.76,42.79,42.75,42.77,25900.0,37.3755,37.4018,37.3668,37.3843,25900.0
2014-03-11 12:30:00,42.77,42.8,42.77,42.8,17600.0,37.3843,37.4105,37.3843,37.4105,17600.0
2014-03-11 12:35:00,42.8,42.8,42.77,42.8,16500.0,37.4105,37.4105,37.3843,37.4105,16500.0
2014-03-11 12:40:00,42.8,42.83,42.79,42.83,33300.0,37.4105,37.4367,37.4018,37.4367,33300.0
2014-03-11 12:45:00,42.83,42.83,42.8,42.82,9700.0,37.4367,37.4367,37.4105,37.428,9700.0
2014-03-11 12:50:00,42.82,42.82,42.81,42.81,5000.0,37.428,37.428,37.4193,37.4193,5000.0
2014-03-11 12:55:00,42.81,42.81,42.8,42.8,9200.0,37.4193,37.4193,37.4105,37.4105,9200.0
2014-03-11 13:00:00,42.79,42.8,42.75,42.8,31100.0,37.4018,37.4105,37.3668,37.4105,31100.0
2014-03-11 13:05:00,42.8,42.8,42.79,42.79,7400.0,37.4105,37.4105,37.4018,37.4018,7400.0
2014-03-11 13:10:00,42.8,42.82,42.79,42.82,15300.0,37.4105,37.428,37.4018,37.428,15300.0
2014-03-11 13:15:00,42.82,42.82,42.8,42.82,8400.0,37.428,37.428,37.4105,37.428,8400.0
2014-03-11 13:20:00,42.82,42.83,42.81,42.82,17800.0,37.428,37.4367,37.4193,37.428,17800.0
2014-03-11 13:25:00,42.81,42.82,42.79,42.8,15200.0,37.4193,37.428,37.4018,37.4105,15200.0
2014-03-11 13:30:00,42.79,42.8,42.79,42.8,17900.0,37.4018,37.4105,37.4018,37.4105,17900.0
2014-03-11 13:35:00,42.8,42.85,42.8,42.85,20100.0,37.4105,37.4542,37.4105,37.4542,20100.0
2014-03-11 13:40:00,42.85,42.86,42.84,42.84,9900.0,37.4542,37.463,37.4455,37.4455,9900.0
2014-03-11 13:45:00,42.84,42.89,42.84,42.89,11200.0,37.4455,37.4892,37.4455,37.4892,11200.0
2014-03-11 13:50:00,42.89,42.91,42.89,42.91,9300.0,37.4892,37.5067,37.4892,37.5067,9300.0
2014-03-11 13:55:00,42.9,42.91,42.9,42.91,13000.0,37.4979,37.5067,37.4979,37.5067,13000.0
2014-03-11 14:00:00,42.9,42.96,42.9,42.94,168000.0,37.4979,37.5504,37.4979,37.5329,168000.0
2014-03-11 14:05:00,42.94,42.94,42.9,42.91,42900.0,37.5329,37.5329,37.4979,37.5067,42900.0
2014-03-11 14:10:00,42.91,42.91,42.87,42.88,17900.0,37.5067,37.5067,37.4717,37.4804,17900.0
2014-03-11 14:15:00,42.87,42.88,42.87,42.88,1700.0,37.4717,37.4804,37.4717,37.4804,1700.0
2014-03-11 14:20:00,42.88,42.9,42.87,42.9,31300.0,37.4804,37.4979,37.4717,37.4979,31300.0
2014-03-11 14:25:00,42.9,42.94,42.89,42.93,48000.0,37.4979,37.5329,37.4892,37.5241,48000.0
2014-03-11 14:30:00,42.93,42.94,42.92,42.93,26200.0,37.5241,37.5329,37.5154,37.5241,26200.0
2014-03-11 14:35:00,42.94,42.95,42.91,42.93,39900.0,37.5329,37.5416,37.5067,37.5241,39900.0
2014-03-11 14:40:00,42.93,42.95,42.92,42.95,30600.0,37.5241,37.5416,37.5154,37.5416,30600.0
2014-03-11 14:45:00,42.95,42.99,42.95,42.99,33800.0,37.5416,37.5766,37.5416,37.5766,33800.0
2014-03-11 14:50:00,42.99,43.0,42.98,42.99,25200.0,37.5766,37.5853,37.5678,37.5766,25200.0
2014-03-11 14:55:00,42.99,42.99,42.95,42.95,19800.0,37.5766,37.5766,37.5416,37.5416,19800.0
2014-03-11 15:00:00,42.95,42.96,42.92,42.94,39700.0,37.5416,37.5504,37.5154,37.5329,39700.0
2014-03-11 15:05:00,42.94,42.94,42.92,42.93,42600.0,37.5329,37.5329,37.5154,37.5241,42600.0
2014-03-11 15:10:00,42.94,42.94,42.89,42.89,36700.0,37.5329,37.5329,37.4892,37.4892,36700.0
2014-03-11 15:15:00,42.89,42.91,42.89,42.91,33600.0,37.4892,37.5067,37.4892,37.5067,33600.0
2014-03-11 15:20:00,42.91,42.95,42.9,42.95,51300.0,37.5067,37.5416,37.4979,37.5416,51300.0
2014-03-11 15:25:00,42.95,42.95,42.91,42.92,26100.0,37.5416,37.5416,37.5067,37.5154,26100.0
2014-03-11 15:30:00,42.92,42.94,42.91,42.94,51900.0,37.5154,37.5329,37.5067,37.5329,51900.0
2014-03-11 15:35:00,42.94,42.94,42.87,42.9,73800.0,37.5329,37.5329,37.4717,37.4979,73800.0
2014-03-11 15:40:00,42.9,42.92,42.89,42.92,72100.0,37.4979,37.5154,37.4892,37.5154,72100.0
2014-03-11 15:45:00,42.92,42.94,42.89,42.93,223500.0,37.5154,37.5329,37.4892,37.5241,223500.0
2014-03-11 15:50:00,42.93,42.98,42.93,42.98,238000.0,37.5241,37.5678,37.5241,37.5678,238000.0
2014-03-11 15:55:00,42.97,43.01,42.97,43.0,316100.0,37.5591,37.5941,37.5591,37.5853,316100.0
2014-03-12 09:30:00,42.96,43.25,42.88,43.22,52200.0,37.5504,37.8038,37.4804,37.7776,52200.0
2014-03-12 09:35:00,43.23,43.35,43.2,43.33,45100.0,37.7864,37.8913,37.7601,37.8738,45100.0
2014-03-12 09:40:00,43.32,43.33,43.2,43.26,48500.0,37.865,37.8738,37.7601,37.8126,48500.0
2014-03-12 09:45:00,43.27,43.4,43.25,43.39,38600.0,37.8213,37.935,37.8038,37.9262,38600.0
2014-03-12 09:50:00,43.39,43.45,43.38,43.4,52400.0,37.9262,37.9787,37.9175,37.935,52400.0
2014-03-12 09:55:00,43.41,43.41,43.34,43.34,33100.0,37.9437,37.9437,37.8825,37.8825,33100.0
2014-03-12 10:00:00,43.35,43.36,43.32,43.33,33200.0,37.8913,37.9,37.865,37.8738,33200.0
2014-03-12 10:05:00,43.34,43.34,43.25,43.29,53700.0,37.8825,37.8825,37.8038,37.8388,53700.0
2014-03-12 10:10:00,43.29,43.31,43.27,43.29,20500.0,37.8388,37.8563,37.8213,37.8388,20500.0
2014-03-12 10:15:00,43.29,43.35,43.27,43.35,61500.0,37.8388,37.8913,37.8213,37.8913,61500.0
2014-03-12 10:20:00,43.35,43.43,43.35,43.41,24500.0,37.8913,37.9612,37.8913,37.9437,24500.0
2014-03-12 10:25:00,43.41,43.43,43.41,43.41,11900.0,37.9437,37.9612,37.9437,37.9437,11900.0
2014-03-12 10:30:00,43.4,43.4,43.33,43.34,31400.0,37.935,37.935,37.8738,37.8825,31400.0
2014-03-12 10:35:00,43.34,43.39,43.34,43.39,20500.0,37.8825,37.9262,37.8825,37.9262,20500.0
2014-03-12 10:40:00,43.39,43.41,43.38,43.39,10000.0,37.9262,37.9437,37.9175,37.9262,10000.0
2014-03-12 10:45:00,43.39,43.39,43.35,43.36,18300.0,37.9262,37.9262,37.8913,37.9,18300.0
2014-03-12 10:50:00,43.35,43.36,43.35,43.35,15200.0,37.8913,37.9,37.8913,37.8913,15200.0
2014-03-12 10:55:00,43.35,43.44,43.35,43.41,19700.0,37.8913,37.9699,37.8913,37.9437,19700.0
2014-03-12 11:00:00,43.42,43.42,43.36,43.37,4600.0,37.9524,37.9524,37.9,37.9087,4600.0
2014-03-12 11:05:00,43.36,43.38,43.36,43.37,13500.0,37.9,37.9175,37.9,37.9087,13500.0
2014-03-12 11:10:00,43.37,43.38,43.35,43.36,11700.0,37.9087,37.9175,37.8913,37.9,11700.0
2014-03-12 11:15:00,43.35,43.36,43.34,43.35,24100.0,37.8913,37.9,37.8825,37.8913,24100.0
2014-03-12 11:20:00,43.36,43.37,43.35,43.37,14800.0,37.9,37.9087,37.8913,37.9087,14800.0
2014-03-12 11:25:00,43.37,43.4,43.35,43.36,32900.0,37.9087,37.935,37.8913,37.9,32900.0
2014-03-12 11:30:00,43.35,43.39,43.35,43.36,74800.0,37.8913,37.9262,37.8913,37.9,74800.0
2014-03-12 11:35:00,43.35,43.38,43.35,43.36,10400.0,37.8913,37.9175,37.8913,37.9,10400.0
2014-03-12 11:40:00,43.36,43.38,43.35,43.38,18400.0,37.9,37.9175,37.8913,37.9175,18400.0
2014-03-12 11:45:00,43.38,43.4,43.38,43.39,6800.0,37.9175,37.935,37.9175,37.9262,6800.0
2014-03-12 11:50:00,43.4,43.42,43.39,43.42,20700.0,37.935,37.9524,37.9262,37.9524,20700.0
2014-03-12 11:55:00,43.41,43.41,43.35,43.35,11100.0,37.9437,37.9437,37.8913,37.8913,11100.0
2014-03-12 12:00:00,43.36,43.39,43.35,43.38,27400.0,37.9,37.9262,37.8913,37.9175,27400.0
2014-03-12 12:05:00,43.38,43.45,43.38,43.45,15900.0,37.9175,37.9787,37.9175,37.9787,15900.0
2014-03-12 12:10:00,43.45,43.45,43.39,43.4,12200.0,37.9787,37.9787,37.9262,37.935,12200.0
2014-03-12 12:15:00,43.4,43.4,43.38,43.39,9300.0,37.935,37.935,37.9175,37.9262,9300.0
2014-03-12 12:20:00,43.4,43.41,43.38,43.41,14000.0,37.935,37.9437,37.9175,37.9437,14000.0
2014-03-12 12:25:00,43.4,43.41,43.36,43.37,10300.0,37.935,37.9437,37.9,37.9087,10300.0
2014-03-12 12:30:00,43.37,43.38,43.36,43.36,6800.0,37.9087,37.9175,37.9,37.9,6800.0
2014-03-12 12:35:00,43.37,43.37,43.32,43.32,18900.0,37.9087,37.9087,37.865,37.865,18900.0
2014-03-12 12:40:00,43.32,43.35,43.3,43.35,41700.0,37.865,37.8913,37.8475,37.8913,41700.0
2014-03-12 12:45:00,43.35,43.38,43.35,43.36,14200.0,37.8913,37.9175,37.8913,37.9,14200.0
2014-03-12 12:50:00,43.37,43.38,43.35,43.35,8700.0,37.9087,37.9175,37.8913,37.8913,8700.0
2014-03-12 12:55:00,43.35,43.39,43.35,43.38,14600.0,37.8913,37.9262,37.8913,37.9175,14600.0
2014-03-12 13:00:00,43.38,43.39,43.37,43.39,6400.0,37.9175,37.9262,37.9087,37.9262,6400.0
2014-03-12 13:05:00,43.39,43.39,43.37,43.38,8700.0,37.9262,37.9262,37.9087,37.9175,8700.0
2014-03-12 13:10:00,43.37,43.37,43.34,43.35,18600.0,37.9087,37.9087,37.8825,37.8913,18600.0
2014-03-12 13:15:00,43.35,43.37,43.35,43.35,17900.0,37.8913,37.9087,37.8913,37.8913,17900.0
2014-03-12 13:20:00,43.35,43.37,43.35,43.36,5600.0,37.8913,37.9087,37.8913,37.9,5600.0
2014-03-12 13:25:00,43.36,43.38,43.35,43.37,9300.0,37.9,37.9175,37.8913,37.9087,9300.0
2014-03-12 13:30:00,43.37,43.39,43.36,43.36,10500.0,37.9087,37.9262,37.9,37.9,10500.0
2014-03-12 13:35:00,43.37,43.38,43.36,43.37,5800.0,37.9087,37.9175,37.9,37.9087,5800.0
2014-03-12 13:40:00,43.38,43.4,43.37,43.38,13800.0,37.9175,37.935,37.9087,37.9175,13800.0
2014-03-12 13:45:00,43.39,43.39,43.36,43.36,6800.0,37.9262,37.9262,37.9,37.9,6800.0
2014-03-12 13:50:00,43.37,43.37,43.33,43.33,32800.0,37.9087,37.9087,37.8738,37.8738,32800.0
2014-03-12 13:55:00,43.33,43.33,43.29,43.29,20900.0,37.8738,37.8738,37.8388,37.8388,20900.0
2014-03-12 14:00:00,43.3,43.31,43.29,43.31,14600.0,37.8475,37.8563,37.8388,37.8563,14600.0
2014-03-12 14:05:00,43.31,43.34,43.3,43.31,54800.0,37.8563,37.8825,37.8475,37.8563,54800.0
2014-03-12 14:10:00,43.32,43.36,43.31,43.36,38900.0,37.865,37.9,37.8563,37.9,38900.0
2014-03-12 14:15:00,43.37,43.38,43.35,43.37,12500.0,37.9087,37.9175,37.8913,37.9087,12500.0
2014-03-12 14:20:00,43.37,43.41,43.37,43.4,15700.0,37.9087,37.9437,37.9087,37.935,15700.0
2014-03-12 14:25:00,43.39,43.39,43.36,43.37,25100.0,37.9262,37.9262,37.9,37.9087,25100.0
2014-03-12 14:30:00,43.37,43.38,43.35,43.38,15100.0,37.9087,37.9175,37.8913,37.9175,15100.0
2014-03-12 14:35:00,43.38,43.38,43.37,43.37,7300.0,37.9175,37.9175,37.9087,37.9087,7300.0
2014-03-12 14:40:00,43.37,43.39,43.36,43.39,12700.0,37.9087,37.9262,37.9,37.9262,12700.0
2014-03-12 14:45:00,43.39,43.44,43.39,43.42,12800.0,37.9262,37.9699,37.9262,37.9524,12800.0
2014-03-12 14:50:00,43.42,43.42,43.4,43.41,9300.0,37.9524,37.9524,37.935,37.9437,9300.0
2014-03-12 14:55:00,43.41,43.41,43.39,43.4,4000.0,37.9437,37.9437,37.9262,37.935,4000.0
2014-03-12 15:00:00,43.4,43.41,43.39,43.41,15800.0,37.935,37.9437,37.9262,37.9437,15800.0
2014-03-12 15:05:00,43.41,43.42,43.4,43.41,11900.0,37.9437,37.9524,37.935,37.9437,11900.0
2014-03-12 15:10:00,43.42,43.43,43.41,43.43,15000.0,37.9524,37.9612,37.9437,37.9612,15000.0
2014-03-12 15:15:00,43.43,43.43,43.4,43.41,32600.0,37.9612,37.9612,37.935,37.9437,32600.0
2014-03-12 15:20:00,43.41,43.43,43.4,43.43,43900.0,37.9437,37.9612,37.935,37.9612,43900.0
2014-03-12 15:25:00,43.43,43.45,43.41,43.45,62800.0,37.9612,37.9787,37.9437,37.9787,62800.0
2014-03-12 15:30:00,43.45,43.45,43.43,43.44,36000.0,37.9787,37.9787,37.9612,37.9699,36000.0
2014-03-12 15:35:00,43.43,43.45,43.43,43.45,57300.0,37.9612,37.9787,37.9612,37.9787,57300.0
2014-03-12 15:40:00,43.44,43.49,43.44,43.49,70400.0,37.9699,38.0136,37.9699,38.0136,70400.0
2014-03-12 15:45:00,43.49,43.49,43.48,43.49,30600.0,38.0136,38.0136,38.0049,38.0136,30600.0
2014-03-12 15:50:00,43.49,43.54,43.48,43.51,112700.0,38.0136,38.0573,38.0049,38.0311,112700.0
2014-03-12 15:55:00,43.51,43.58,43.51,43.57,263900.0,38.0311,38.0923,38.0311,38.0836,263900.0
2014-03-13 09:30:00,43.64,43.65,43.48,43.58,36100.0,38.1447,38.1535,38.0049,38.0923,36100.0
2014-03-13 09:35:00,43.58,43.61,43.52,43.59,18500.0,38.0923,38.1185,38.0398,38.101,18500.0
2014-03-13 09:40:00,43.6,43.74,43.59,43.71,19700.0,38.1098,38.2321,38.101,38.2059,19700.0
2014-03-13 09:45:00,43.71,43.73,43.67,43.72,19800.0,38.2059,38.2234,38.171,38.2147,19800.0
2014-03-13 09:50:00,43.71,43.74,43.7,43.71,21700.0,38.2059,38.2321,38.1972,38.2059,21700.0
2014-03-13 09:55:00,43.71,43.72,43.66,43.67,13200.0,38.2059,38.2147,38.1622,38.171,13200.0
2014-03-13 10:00:00,43.66,43.66,43.6,43.63,40000.0,38.1622,38.1622,38.1098,38.136,40000.0
2014-03-13 10:05:00,43.64,43.67,43.63,43.65,22000.0,38.1447,38.171,38.136,38.1535,22000.0
2014-03-13 10:10:00,43.66,43.67,43.62,43.67,24100.0,38.1622,38.171,38.1273,38.171,24100.0
2014-03-13 10:15:00,43.66,43.7,43.66,43.68,19500.0,38.1622,38.1972,38.1622,38.1797,19500.0
2014-03-13 10:20:00,43.68,43.72,43.67,43.71,18700.0,38.1797,38.2147,38.171,38.2059,18700.0
2014-03-13 10:25:00,43.71,43.8,43.7,43.79,23000.0,38.2059,38.2846,38.1972,38.2758,23000.0
2014-03-13 10:30:00,43.79,43.89,43.79,43.84,27300.0,38.2758,38.3633,38.2758,38.3196,27300.0
2014-03-13 10:35:00,43.84,43.84,43.74,43.75,36000.0,38.3196,38.3196,38.2321,38.2409,36000.0
2014-03-13 10:40:00,43.75,43.75,43.72,43.73,5900.0,38.2409,38.2409,38.2147,38.2234,5900.0
2014-03-13 10:45:00,43.73,43.73,43.66,43.7,22300.0,38.2234,38.2234,38.1622,38.1972,22300.0
2014-03-13 10:50:00,43.7,43.78,43.69,43.78,29600.0,38.1972,38.2671,38.1884,38.2671,29600.0
2014-03-13 10:55:00,43.78,43.8,43.77,43.79,20800.0,38.2671,38.2846,38.2584,38.2758,20800.0
2014-03-13 11:00:00,43.79,43.8,43.76,43.76,9300.0,38.2758,38.2846,38.2496,38.2496,9300.0
2014-03-13 11:05:00,43.77,43.8,43.76,43.79,13900.0,38.2584,38.2846,38.2496,38.2758,13900.0
2014-03-13 11:10:00,43.78,43.83,43.77,43.83,33700.0,38.2671,38.3108,38.2584,38.3108,33700.0
2014-03-13 11:15:00,43.83,43.89,43.83,43.89,8900.0,38.3108,38.3633,38.3108,38.3633,8900.0
2014-03-13 11:20:00,43.89,43.95,43.87,43.92,37300.0,38.3633,38.4157,38.3458,38.3895,37300.0
2014-03-13 11:25:00,43.92,43.93,43.87,43.87,18500.0,38.3895,38.3982,38.3458,38.3458,18500.0
2014-03-13 11:30:00,43.87,43.9,43.84,43.9,17900.0,38.3458,38.372,38.3196,38.372,17900.0
2014-03-13 11:35:00,43.9,43.93,43.88,43.92,13900.0,38.372,38.3982,38.3545,38.3895,13900.0
2014-03-13 11:40:00,43.92,43.94,43.91,43.93,11400.0,38.3895,38.407,38.3807,38.3982,11400.0
2014-03-13 11:45:00,43.92,43.92,43.9,43.91,18900.0,38.3895,38.3895,38.372,38.3807,18900.0
2014-03-13 11:50:00,43.91,43.91,43.9,43.9,15900.0,38.3807,38.3807,38.372,38.372,15900.0
2014-03-13 11:55:00,43.9,43.91,43.9,43.91,4500.0,38.372,38.3807,38.372,38.3807,4500.0
2014-03-13 12:00:00,43.91,43.92,43.9,43.9,18600.0,38.3807,38.3895,38.372,38.372,18600.0
2014-03-13 12:05:00,43.91,43.91,43.88,43.9,19200.0,38.3807,38.3807,38.3545,38.372,19200.0
2014-03-13 12:10:00,43.9,43.92,43.9,43.9,32500.0,38.372,38.3895,38.372,38.372,32500.0
2014-03-13 12:15:00,43.9,43.93,43.9,43.92,18800.0,38.372,38.3982,38.372,38.3895,18800.0
2014-03-13 12:20:00,43.92,43.94,43.91,43.94,38000.0,38.3895,38.407,38.3807,38.407,38000.0
2014-03-13 12:25:00,43.94,43.99,43.94,43.99,52800.0,38.407,38.4507,38.407,38.4507,52800.0
2014-03-13 12:30:00,44.0,44.02,44.0,44.0,25800.0,38.4594,38.4769,38.4594,38.4594,25800.0
2014-03-13 12:35:00,44.0,44.0,43.95,43.96,40100.0,38.4594,38.4594,38.4157,38.4244,40100.0
2014-03-13 12:40:00,43.96,44.0,43.96,43.98,15500.0,38.4244,38.4594,38.4244,38.4419,15500.0
2014-03-13 12:45:00,43.98,43.98,43.95,43.97,12300.0,38.4419,38.4419,38.4157,38.4332,12300.0
2014-03-13 12:50:00,43.98,43.98,43.92,43.93,8200.0,38.4419,38.4419,38.3895,38.3982,8200.0
2014-03-13 12:55:00,43.93,44.03,43.93,44.03,22300.0,38.3982,38.4856,38.3982,38.4856,22300.0
2014-03-13 13:00:00,44.02,44.03,43.96,43.98,43300.0,38.4769,38.4856,38.4244,38.4419,43300.0
2014-03-13 13:05:00,43.99,44.0,43.97,43.99,33700.0,38.4507,38.4594,38.4332,38.4507,33700.0
2014-03-13 13:10:00,44.0,44.0,43.99,44.0,7200.0,38.4594,38.4594,38.4507,38.4594,7200.0
2014-03-13 13:15:00,44.0,44.01,43.98,44.01,19200.0,38.4594,38.4681,38.4419,38.4681,19200.0
2014-03-13 13:20:00,44.0,44.05,44.0,44.04,21000.0,38.4594,38.5031,38.4594,38.4944,21000.0
2014-03-13 13:25:00,44.03,44.04,44.01,44.03,16000.0,38.4856,38.4944,38.4681,38.4856,16000.0
2014-03-13 13:30:00,44.02,44.03,43.99,44.02,14900.0,38.4769,38.4856,38.4507,38.4769,14900.0
2014-03-13 13:35:00,44.02,44.03,44.01,44.03,6600.0,38.4769,38.4856,38.4681,38.4856,6600.0
2014-03-13 13:40:00,44.01,44.02,43.98,44.02,16100.0,38.4681,38.4769,38.4419,38.4769,16100.0
2014-03-13 13:45:00,44.02,44.06,44.02,44.05,27800.0,38.4769,38.5118,38.4769,38.5031,27800.0
2014-03-13 13:50:00,44.05,44.09,44.05,44.06,46400.0,38.5031,38.5381,38.5031,38.5118,46400.0
2014-03-13 13:55:00,44.06,44.09,44.06,44.09,17100.0,38.5118,38.5381,38.5118,38.5381,17100.0
2014-03-13 14:00:00,44.09,44.1,44.08,44.08,10600.0,38.5381,38.5468,38.5293,38.5293,10600.0
2014-03-13 14:05:00,44.08,44.08,44.04,44.04,9600.0,38.5293,38.5293,38.4944,38.4944,9600.0
2014-03-13 14:10:00,44.04,44.04,43.99,44.0,13400.0,38.4944,38.4944,38.4507,38.4594,13400.0
2014-03-13 14:15:00,44.0,44.0,43.96,43.97,25900.0,38.4594,38.4594,38.4244,38.4332,25900.0
2014-03-13 14:20:00,43.96,44.03,43.96,44.01,50000.0,38.4244,38.4856,38.4244,38.4681,50000.0
2014-03-13 14:25:00,44.0,44.02,44.0,44.01,10300.0,38.4594,38.4769,38.4594,38.4681,10300.0
2014-03-13 14:30:00,44.01,44.03,44.0,44.01,14800.0,38.4681,38.4856,38.4594,38.4681,14800.0
2014-03-13 14:35:00,44.01,44.04,44.0,44.02,35700.0,38.4681,38.4944,38.4594,38.4769,35700.0
2014-03-13 14:40:00,44.03,44.05,44.02,44.04,19300.0,38.4856,38.5031,38.4769,38.4944,19300.0
2014-03-13 14:45:00,44.05,44.06,44.02,44.04,20400.0,38.5031,38.5118,38.4769,38.4944,20400.0
2014-03-13 14:50:00,44.04,44.05,44.03,44.04,11200.0,38.4944,38.5031,38.4856,38.4944,11200.0
2014-03-13 14:55:00,44.03,44.08,44.02,44.07,25000.0,38.4856,38.5293,38.4769,38.5206,25000.0
2014-03-13 15:00:00,44.07,44.09,44.05,44.08,12100.0,38.5206,38.5381,38.5031,38.5293,12100.0
2014-03-13 15:05:00,44.08,44.08,44.02,44.02,16900.0,38.5293,38.5293,38.4769,38.4769,16900.0
2014-03-13 15:10:00,44.01,44.01,44.0,44.01,33000.0,38.4681,38.4681,38.4594,38.4681,33000.0
2014-03-13 15:15:00,44.01,44.01,43.96,43.96,37800.0,38.4681,38.4681,38.4244,38.4244,37800.0
2014-03-13 15:20:00,43.96,44.02,43.94,44.02,65200.0,38.4244,38.4769,38.407,38.4769,65200.0
2014-03-13 15:25:00,44.02,44.02,44.0,44.0,9100.0,38.4769,38.4769,38.4594,38.4594,9100.0
2014-03-13 15:30:00,44.01,44.02,44.0,44.0,58600.0,38.4681,38.4769,38.4594,38.4594,58600.0
2014-03-13 15:35:00,44.01,44.04,44.0,44.0,30000.0,38.4681,38.4944,38.4594,38.4594,30000.0
2014-03-13 15:40:00,44.0,44.02,43.99,43.99,52100.0,38.4594,38.4769,38.4507,38.4507,52100.0
2014-03-13 15:45:00,44.0,44.04,43.98,44.04,68000.0,38.4594,38.4944,38.4419,38.4944,68000.0
2014-03-13 15:50:00,44.04,44.04,44.0,44.01,80000.0,38.4944,38.4944,38.4594,38.4681,80000.0
2014-03-13 15:55:00,44.01,44.05,44.01,44.05,95200.0,38.4681,38.5031,38.4681,38.5031,95200.0
2014-03-14 09:30:00,44.01,44.1,43.9,44.08,33500.0,38.4681,38.5468,38.372,38.5293,33500.0
2014-03-14 09:35:00,44.1,44.35,44.1,44.34,44800.0,38.5468,38.7653,38.5468,38.7566,44800.0
2014-03-14 09:40:00,44.34,44.38,44.31,44.33,25400.0,38.7566,38.7916,38.7304,38.7478,25400.0
2014-03-14 09:45:00,44.33,44.42,44.32,44.41,20700.0,38.7478,38.8265,38.7391,38.8178,20700.0
2014-03-14 09:50:00,44.4,44.46,44.37,44.42,16600.0,38.809,38.8615,38.7828,38.8265,16600.0
2014-03-14 09:55:00,44.43,44.48,44.35,44.35,15100.0,38.8353,38.879,38.7653,38.7653,15100.0
2014-03-14 10:00:00,44.35,44.43,44.34,44.38,23200.0,38.7653,38.8353,38.7566,38.7916,23200.0
2014-03-14 10:05:00,44.37,44.45,44.34,44.44,29900.0,38.7828,38.8527,38.7566,38.844,29900.0
2014-03-14 10:10:00,44.44,44.44,44.36,44.36,28600.0,38.844,38.844,38.7741,38.7741,28600.0
2014-03-14 10:15:00,44.36,44.37,44.3,44.31,24100.0,38.7741,38.7828,38.7216,38.7304,24100.0
2014-03-14 10:20:00,44.32,44.34,44.31,44.31,13300.0,38.7391,38.7566,38.7304,38.7304,13300.0
2014-03-14 10:25:00,44.31,44.35,44.31,44.34,19200.0,38.7304,38.7653,38.7304,38.7566,19200.0
2014-03-14 10:30:00,44.34,44.34,44.28,44.33,33700.0,38.7566,38.7566,38.7041,38.7478,33700.0
2014-03-14 10:35:00,44.33,44.41,44.32,44.41,51200.0,38.7478,38.8178,38.7391,38.8178,51200.0
2014-03-14 10:40:00,44.41,44.43,44.38,44.42,41700.0,38.8178,38.8353,38.7916,38.8265,41700.0
2014-03-14 10:45:00,44.43,44.45,44.42,44.43,44800.0,38.8353,38.8527,38.8265,38.8353,44800.0
2014-03-14 10:50:00,44.43,44.47,44.42,44.42,40200.0,38.8353,38.8702,38.8265,38.8265,40200.0
2014-03-14 10:55:00,44.41,44.46,44.4,44.43,62000.0,38.8178,38.8615,38.809,38.8353,62000.0
2014-03-14 11:00:00,44.43,44.44,44.37,44.38,55400.0,38.8353,38.844,38.7828,38.7916,55400.0
2014-03-14 11:05:00,44.38,44.38,44.33,44.36,16200.0,38.7916,38.7916,38.7478,38.7741,16200.0
2014-03-14 11:10:00,44.36,44.36,44.32,44.32,12400.0,38.7741,38.7741,38.7391,38.7391,12400.0
2014-03-14 11:15:00,44.32,44.35,44.3,44.31,52000.0,38.7391,38.7653,38.7216,38.7304,52000.0
2014-03-14 11:20:00,44.3,44.31,44.28,44.29,8900.0,38.7216,38.7304,38.7041,38.7129,8900.0
2014-03-14 11:25:00,44.29,44.3,44.26,44.3,12400.0,38.7129,38.7216,38.6867,38.7216,12400.0
2014-03-14 11:30:00,44.3,44.31,44.28,44.29,12900.0,38.7216,38.7304,38.7041,38.7129,12900.0
2014-03-14 11:35:00,44.3,44.32,44.28,44.31,21300.0,38.7216,38.7391,38.7041,38.7304,21300.0
2014-03-14 11:40:00,44.32,44.35,44.31,44.34,24500.0,38.7391,38.7653,38.7304,38.7566,24500.0
2014-03-14 11:45:00,44.34,44.41,44.33,44.41,17700.0,38.7566,38.8178,38.7478,38.8178,17700.0
2014-03-14 11:50:00,44.42,44.43,44.38,44.38,29100.0,38.8265,38.8353,38.7916,38.7916,29100.0
2014-03-14 11:55:00,44.38,44.47,44.38,44.46,24900.0,38.7916,38.8702,38.7916,38.8615,24900.0
2014-03-14 12:00:00,44.47,44.47,44.43,44.43,26500.0,38.8702,38.8702,38.8353,38.8353,26500.0
2014-03-14 12:05:00,44.44,44.52,44.44,44.52,28200.0,38.844,38.9139,38.844,38.9139,28200.0
2014-03-14 12:10:00,44.52,44.55,44.52,44.55,19900.0,38.9139,38.9401,38.9139,38.9401,19900.0
2014-03-14 12:15:00,44.54,44.55,44.52,44.52,17700.0,38.9314,38.9401,38.9139,38.9139,17700.0
2014-03-14 12:20:00,44.52,44.53,44.51,44.51,12700.0,38.9139,38.9227,38.9052,38.9052,12700.0
2014-03-14 12:25:00,44.51,44.51,44.44,44.44,18500.0,38.9052,38.9052,38.844,38.844,18500.0
2014-03-14 12:30:00,44.44,44.45,44.38,44.39,18700.0,38.844,38.8527,38.7916,38.8003,18700.0
2014-03-14 12:35:00,44.39,44.46,44.38,44.45,11300.0,38.8003,38.8615,38.7916,38.8527,11300.0
2014-03-14 12:40:00,44.45,44.46,44.43,44.46,19400.0,38.8527,38.8615,38.8353,38.8615,19400.0
2014-03-14 12:45:00,44.46,44.46,44.43,44.45,18300.0,38.8615,38.8615,38.8353,38.8527,18300.0
2014-03-14 12:50:00,44.45,44.49,44.45,44.45,29500.0,38.8527,38.8877,38.8527,38.8527,29500.0
2014-03-14 12:55:00,44.45,44.46,44.44,44.44,9200.0,38.8527,38.8615,38.844,38.844,9200.0
2014-03-14 13:00:00,44.44,44.46,44.43,44.43,19400.0,38.844,38.8615,38.8353,38.8353,19400.0
2014-03-14 13:05:00,44.44,44.45,44.39,44.39,18500.0,38.844,38.8527,38.8003,38.8003,18500.0
2014-03-14 13:10:00,44.39,44.39,44.36,44.36,13900.0,38.8003,38.8003,38.7741,38.7741,13900.0
2014-03-14 13:15:00,44.36,44.36,44.34,44.34,10300.0,38.7741,38.7741,38.7566,38.7566,10300.0
2014-03-14 13:20:00,44.34,44.35,44.32,44.32,50300.0,38.7566,38.7653,38.7391,38.7391,50300.0
2014-03-14 13:25:00,44.32,44.32,44.3,44.3,15500.0,38.7391,38.7391,38.7216,38.7216,15500.0
2014-03-14 13:30:00,44.3,44.3,44.27,44.3,58300.0,38.7216,38.7216,38.6954,38.7216,58300.0
2014-03-14 13:35:00,44.3,44.31,44.3,44.3,17900.0,38.7216,38.7304,38.7216,38.7216,17900.0
2014-03-14 13:40:00,44.3,44.31,44.29,44.29,16300.0,38.7216,38.7304,38.7129,38.7129,16300.0
2014-03-14 13:45:00,44.29,44.3,44.28,44.3,41200.0,38.7129,38.7216,38.7041,38.7216,41200.0
2014-03-14 13:50:00,44.31,44.33,44.3,44.3,33100.0,38.7304,38.7478,38.7216,38.7216,33100.0
2014-03-14 13:55:00,44.3,44.34,44.3,44.34,32100.0,38.7216,38.7566,38.7216,38.7566,32100.0
2014-03-14 14:00:00,44.33,44.33,44.3,44.3,14800.0,38.7478,38.7478,38.7216,38.7216,14800.0
2014-03-14 14:05:00,44.31,44.33,44.3,44.33,17600.0,38.7304,38.7478,38.7216,38.7478,17600.0
2014-03-14 14:10:00,44.32,44.32,44.3,44.3,14200.0,38.7391,38.7391,38.7216,38.7216,14200.0
2014-03-14 14:15:00,44.3,44.33,44.3,44.31,27800.0,38.7216,38.7478,38.7216,38.7304,27800.0
2014-03-14 14:20:00,44.3,44.31,44.3,44.3,7300.0,38.7216,38.7304,38.7216,38.7216,7300.0
2014-03-14 14:25:00,44.3,44.31,44.3,44.3,7900.0,38.7216,38.7304,38.7216,38.7216,7900.0
2014-03-14 14:30:00,44.31,44.31,44.28,44.28,19100.0,38.7304,38.7304,38.7041,38.7041,19100.0
2014-03-14 14:35:00,44.28,44.28,44.2,44.2,17700.0,38.7041,38.7041,38.6342,38.6342,17700.0
2014-03-14 14:40:00,44.21,44.22,44.15,44.18,39500.0,38.643,38.6517,38.5905,38.6167,39500.0
2014-03-14 14:45:00,44.18,44.21,44.17,44.21,18700.0,38.6167,38.643,38.608,38.643,18700.0
2014-03-14 14:50:00,44.2,44.21,44.16,44.19,28400.0,38.6342,38.643,38.5993,38.6255,28400.0
2014-03-14 14:55:00,44.18,44.24,44.18,44.23,81800.0,38.6167,38.6692,38.6167,38.6604,81800.0
2014-03-14 15:00:00,44.23,44.25,44.21,44.25,41600.0,38.6604,38.6779,38.643,38.6779,41600.0
2014-03-14 15:05:00,44.24,44.25,44.18,44.2,28700.0,38.6692,38.6779,38.6167,38.6342,28700.0
2014-03-14 15:10:00,44.19,44.2,44.19,44.19,12500.0,38.6255,38.6342,38.6255,38.6255,12500.0
2014-03-14 15:15:00,44.19,44.21,44.18,44.2,60600.0,38.6255,38.643,38.6167,38.6342,60600.0
2014-03-14 15:20:00,44.2,44.27,44.2,44.25,56000.0,38.6342,38.6954,38.6342,38.6779,56000.0
2014-03-14 15:25:00,44.25,44.3,44.25,44.3,46100.0,38.6779,38.7216,38.6779,38.7216,46100.0
2014-03-14 15:30:00,44.3,44.35,44.29,44.32,61800.0,38.7216,38.7653,38.7129,38.7391,61800.0
2014-03-14 15:35:00,44.32,44.34,44.31,44.34,37600.0,38.7391,38.7566,38.7304,38.7566,37600.0
2014-03-14 15:40:00,44.34,44.38,44.33,44.37,56700.0,38.7566,38.7916,38.7478,38.7828,56700.0
2014-03-14 15:45:00,44.37,44.38,44.31,44.32,94400.0,38.7828,38.7916,38.7304,38.7391,94400.0
2014-03-14 15:50:00,44.32,44.34,44.3,44.32,107900.0,38.7391,38.7566,38.7216,38.7391,107900.0
2014-03-14 15:55:00,44.32,44.35,44.31,44.34,254900.0,38.7391,38.7653,38.7304,38.7566,254900.0
2014-03-17 09:30:00,44.42,44.52,44.18,44.27,38200.0,38.8265,38.9139,38.6167,38.6954,38200.0
2014-03-17 09:35:00,44.24,44.28,44.18,44.26,39000.0,38.6692,38.7041,38.6167,38.6867,39000.0
2014-03-17 09:40:00,44.26,44.41,44.26,44.28,30100.0,38.6867,38.8178,38.6867,38.7041,30100.0
2014-03-17 09:45:00,44.27,44.28,44.24,44.27,31400.0,38.6954,38.7041,38.6692,38.6954,31400.0
2014-03-17 09:50:00,44.27,44.27,44.19,44.22,40700.0,38.6954,38.6954,38.6255,38.6517,40700.0
2014-03-17 09:55:00,44.23,44.28,44.23,44.28,14300.0,38.6604,38.7041,38.6604,38.7041,14300.0
2014-03-17 10:00:00,44.27,44.3,44.24,44.28,21600.0,38.6954,38.7216,38.6692,38.7041,21600.0
2014-03-17 10:05:00,44.28,44.29,44.23,44.28,24100.0,38.7041,38.7129,38.6604,38.7041,24100.0
2014-03-17 10:10:00,44.27,44.32,44.27,44.27,18000.0,38.6954,38.7391,38.6954,38.6954,18000.0
2014-03-17 10:15:00,44.27,44.34,44.27,44.34,19100.0,38.6954,38.7566,38.6954,38.7566,19100.0
2014-03-17 10:20:00,44.34,44.35,44.3,44.34,12900.0,38.7566,38.7653,38.7216,38.7566,12900.0
2014-03-17 10:25:00,44.34,44.39,44.34,44.39,25100.0,38.7566,38.8003,38.7566,38.8003,25100.0
2014-03-17 10:30:00,44.4,44.45,44.39,44.45,16700.0,38.809,38.8527,38.8003,38.8527,16700.0
2014-03-17 10:35:00,44.45,44.45,44.4,44.41,8800.0,38.8527,38.8527,38.809,38.8178,8800.0
2014-03-17 10:40:00,44.41,44.44,44.39,44.39,10500.0,38.8178,38.844,38.8003,38.8003,10500.0
2014-03-17 10:45:00,44.39,44.44,44.38,44.42,26600.0,38.8003,38.844,38.7916,38.8265,26600.0
2014-03-17 10:50:00,44.42,44.45,44.42,44.43,8100.0,38.8265,38.8527,38.8265,38.8353,8100.0
2014-03-17 10:55:00,44.43,44.44,44.4,44.41,9800.0,38.8353,38.844,38.809,38.8178,9800.0
2014-03-17 11:00:00,44.4,44.43,44.38,44.41,9900.0,38.809,38.8353,38.7916,38.8178,9900.0
2014-03-17 11:05:00,44.41,44.41,44.38,44.39,12300.0,38.8178,38.8178,38.7916,38.8003,12300.0
2014-03-17 11:10:00,44.4,44.44,44.4,44.41,7900.0,38.809,38.844,38.809,38.8178,7900.0
2014-03-17 11:15:00,44.42,44.48,44.42,44.46,7900.0,38.8265,38.879,38.8265,38.8615,7900.0
2014-03-17 11:20:00,44.46,44.49,44.43,44.48,28100.0,38.8615,38.8877,38.8353,38.879,28100.0
2014-03-17 11:25:00,44.49,44.5,44.46,44.49,13900.0,38.8877,38.8964,38.8615,38.8877,13900.0
2014-03-17 11:30:00,44.5,44.51,44.49,44.5,14400.0,38.8964,38.9052,38.8877,38.8964,14400.0
2014-03-17 11:35:00,44.5,44.55,44.49,44.55,10600.0,38.8964,38.9401,38.8877,38.9401,10600.0
2014-03-17 11:40:00,44.55,44.57,44.55,44.57,7200.0,38.9401,38.9576,38.9401,38.9576,7200.0
2014-03-17 11:45:00,44.57,44.57,44.51,44.56,11300.0,38.9576,38.9576,38.9052,38.9489,11300.0
2014-03-17 11:50:00,44.56,44.57,44.55,44.55,7200.0,38.9489,38.9576,38.9401,38.9401,7200.0
2014-03-17 11:55:00,44.55,44.56,44.52,44.54,17400.0,38.9401,38.9489,38.9139,38.9314,17400.0
2014-03-17 12:00:00,44.54,44.55,44.51,44.52,12000.0,38.9314,38.9401,38.9052,38.9139,12000.0
2014-03-17 12:05:00,44.52,44.54,44.51,44.52,7600.0,38.9139,38.9314,38.9052,38.9139,7600.0
2014-03-17 12:10:00,44.52,44.55,44.51,44.55,11300.0,38.9139,38.9401,38.9052,38.9401,11300.0
2014-03-17 12:15:00,44.55,44.56,44.53,44.55,11100.0,38.9401,38.9489,38.9227,38.9401,11100.0
2014-03-17 12:20:00,44.55,44.56,44.54,44.55,4400.0,38.9401,38.9489,38.9314,38.9401,4400.0
2014-03-17 12:25:00,44.55,44.57,44.55,44.57,6100.0,38.9401,38.9576,38.9401,38.9576,6100.0
2014-03-17 12:30:00,44.57,44.57,44.54,44.55,13700.0,38.9576,38.9576,38.9314,38.9401,13700.0
2014-03-17 12:35:00,44.57,44.57,44.55,44.55,5100.0,38.9576,38.9576,38.9401,38.9401,5100.0
2014-03-17 12:40:00,44.56,44.59,44.55,44.58,11700.0,38.9489,38.9751,38.9401,38.9664,11700.0
2014-03-17 12:45:00,44.58,44.58,44.55,44.56,11100.0,38.9664,38.9664,38.9401,38.9489,11100.0
2014-03-17 12:50:00,44.56,44.57,44.55,44.56,8000.0,38.9489,38.9576,38.9401,38.9489,8000.0
2014-03-17 12:55:00,44.56,44.57,44.54,44.54,10400.0,38.9489,38.9576,38.9314,38.9314,10400.0
2014-03-17 13:00:00,44.54,44.58,44.54,44.56,10300.0,38.9314,38.9664,38.9314,38.9489,10300.0
2014-03-17 13:05:00,44.55,44.55,44.5,44.52,10600.0,38.9401,38.9401,38.8964,38.9139,10600.0
2014-03-17 13:10:00,44.51,44.51,44.45,44.45,16500.0,38.9052,38.9052,38.8527,38.8527,16500.0
2014-03-17 13:15:00,44.46,44.46,44.43,44.43,14200.0,38.8615,38.8615,38.8353,38.8353,14200.0
2014-03-17 13:20:00,44.44,44.45,44.43,44.44,5400.0,38.844,38.8527,38.8353,38.844,5400.0
2014-03-17 13:25:00,44.45,44.45,44.41,44.42,6800.0,38.8527,38.8527,38.8178,38.8265,6800.0
2014-03-17 13:30:00,44.41,44.43,44.39,44.39,9400.0,38.8178,38.8353,38.8003,38.8003,9400.0
2014-03-17 13:35:00,44.4,44.41,44.37,44.37,13300.0,38.809,38.8178,38.7828,38.7828,13300.0
2014-03-17 13:40:00,44.37,44.37,44.34,44.34,12700.0,38.7828,38.7828,38.7566,38.7566,12700.0
2014-03-17 13:45:00,44.34,44.36,44.33,44.36,10900.0,38.7566,38.7741,38.7478,38.7741,10900.0
2014-03-17 13:50:00,44.36,44.38,44.35,44.36,13800.0,38.7741,38.7916,38.7653,38.7741,13800.0
2014-03-17 13:55:00,44.37,44.4,44.36,44.36,19000.0,38.7828,38.809,38.7741,38.7741,19000.0
2014-03-17 14:00:00,44.37,44.4,44.36,44.38,19000.0,38.7828,38.809,38.7741,38.7916,19000.0
2014-03-17 14:05:00,44.38,44.38,44.36,44.38,14300.0,38.7916,38.7916,38.7741,38.7916,14300.0
2014-03-17 14:10:00,44.37,44.37,44.33,44.36,30000.0,38.7828,38.7828,38.7478,38.7741,30000.0
2014-03-17 14:15:00,44.36,44.39,44.34,44.37,27100.0,38.7741,38.8003,38.7566,38.7828,27100.0
2014-03-17 14:20:00,44.38,44.46,44.38,44.46,15200.0,38.7916,38.8615,38.7916,38.8615,15200.0
2014-03-17 14:25:00,44.47,44.5,44.47,44.49,13400.0,38.8702,38.8964,38.8702,38.8877,13400.0
2014-03-17 14:30:00,44.49,44.49,44.46,44.48,8400.0,38.8877,38.8877,38.8615,38.879,8400.0
2014-03-17 14:35:00,44.48,44.49,44.47,44.48,4600.0,38.879,38.8877,38.8702,38.879,4600.0
2014-03-17 14:40:00,44.47,44.5,44.46,44.5,118900.0,38.8702,38.8964,38.8615,38.8964,118900.0
2014-03-17 14:45:00,44.5,44.52,44.49,44.52,13700.0,38.8964,38.9139,38.8877,38.9139,13700.0
2014-03-17 14:50:00,44.53,44.54,44.51,44.52,31700.0,38.9227,38.9314,38.9052,38.9139,31700.0
2014-03-17 14:55:00,44.52,44.53,44.51,44.53,11700.0,38.9139,38.9227,38.9052,38.9227,11700.0
2014-03-17 15:00:00,44.53,44.55,44.51,44.55,45400.0,38.9227,38.9401,38.9052,38.9401,45400.0
2014-03-17 15:05:00,44.55,44.56,44.54,44.55,33500.0,38.9401,38.9489,38.9314,38.9401,33500.0
2014-03-17 15:10:00,44.55,44.55,44.53,44.55,18300.0,38.9401,38.9401,38.9227,38.9401,18300.0
2014-03-17 15:15:00,44.55,44.59,44.54,44.58,26200.0,38.9401,38.9751,38.9314,38.9664,26200.0
2014-03-17 15:20:00,44.57,44.58,44.55,44.57,26900.0,38.9576,38.9664,38.9401,38.9576,26900.0
2014-03-17 15:25:00,44.57,44.58,44.55,44.58,24800.0,38.9576,38.9664,38.9401,38.9664,24800.0
2014-03-17 15:30:00,44.58,44.59,44.56,44.59,28800.0,38.9664,38.9751,38.9489,38.9751,28800.0
2014-03-17 15:35:00,44.59,44.61,44.58,44.6,30600.0,38.9751,38.9926,38.9664,38.9839,30600.0
2014-03-17 15:40:00,44.6,44.61,44.58,44.59,41700.0,38.9839,38.9926,38.9664,38.9751,41700.0
2014-03-17 15:45:00,44.58,44.61,44.57,44.58,66000.0,38.9664,38.9926,38.9576,38.9664,66000.0
2014-03-17 15:50:00,44.58,44.61,44.57,44.58,51100.0,38.9664,38.9926,38.9576,38.9664,51100.0
2014-03-17 15:55:00,44.57,44.62,44.55,44.61,130700.0,38.9576,39.0013,38.9401,38.9926,130700.0
2014-03-18 09:30:00,44.5,44.63,44.42,44.44,23600.0,38.8964,39.0101,38.8265,38.844,23600.0
2014-03-18 09:35:00,44.44,44.56,44.44,44.5,9900.0,38.844,38.9489,38.844,38.8964,9900.0
2014-03-18 09:40:00,44.51,44.63,44.51,44.57,9200.0,38.9052,39.0101,38.9052,38.9576,9200.0
2014-03-18 09:45:00,44.58,44.65,44.57,44.63,4900.0,38.9664,39.0276,38.9576,39.0101,4900.0
2014-03-18 09:50:00,44.64,44.72,44.64,44.71,10300.0,39.0188,39.0887,39.0188,39.08,10300.0
2014-03-18 09:55:00,44.73,44.73,44.63,44.66,28900.0,39.0975,39.0975,39.0101,39.0363,28900.0
2014-03-18 10:00:00,44.66,44.69,44.65,44.68,12100.0,39.0363,39.0625,39.0276,39.0538,12100.0
2014-03-18 10:05:00,44.68,44.7,44.65,44.66,10100.0,39.0538,39.0713,39.0276,39.0363,10100.0
2014-03-18 10:10:00,44.66,44.67,44.59,44.6,10200.0,39.0363,39.045,38.9751,38.9839,10200.0
2014-03-18 10:15:00,44.6,44.63,44.57,44.61,13400.0,38.9839,39.0101,38.9576,38.9926,13400.0
2014-03-18 10:20:00,44.62,44.63,44.59,44.59,4600.0,39.0013,39.0101,38.9751,38.9751,4600.0
2014-03-18 10:25:00,44.59,44.73,44.59,44.72,9900.0,38.9751,39.0975,38.9751,39.0887,9900.0
2014-03-18 10:30:00,44.73,44.75,44.72,44.74,18600.0,39.0975,39.115,39.0887,39.1062,18600.0
2014-03-18 10:35:00,44.73,44.74,44.72,44.74,7600.0,39.0975,39.1062,39.0887,39.1062,7600.0
2014-03-18 10:40:00,44.74,44.74,44.66,44.67,13700.0,39.1062,39.1062,39.0363,39.045,13700.0
2014-03-18 10:45:00,44.67,44.68,44.61,44.62,10800.0,39.045,39.0538,38.9926,39.0013,10800.0
2014-03-18 10:50:00,44.61,44.63,44.56,44.56,6700.0,38.9926,39.0101,38.9489,38.9489,6700.0
2014-03-18 10:55:00,44.56,44.56,44.49,44.49,14300.0,38.9489,38.9489,38.8877,38.8877,14300.0
2014-03-18 11:00:00,44.5,44.53,44.49,44.53,9100.0,38.8964,38.9227,38.8877,38.9227,9100.0
2014-03-18 11:05:00,44.53,44.53,44.49,44.52,10800.0,38.9227,38.9227,38.8877,38.9139,10800.0
2014-03-18 11:10:00,44.52,44.55,44.52,44.55,9100.0,38.9139,38.9401,38.9139,38.9401,9100.0
2014-03-18 11:15:00,44.55,44.56,44.54,44.56,5800.0,38.9401,38.9489,38.9314,38.9489,5800.0
2014-03-18 11:20:00,44.56,44.59,44.56,44.58,5800.0,38.9489,38.9751,38.9489,38.9664,5800.0
2014-03-18 11:25:00,44.58,44.58,44.56,44.57,6000.0,38.9664,38.9664,38.9489,38.9576,6000.0
2014-03-18 11:30:00,44.56,44.56,44.53,44.55,16800.0,38.9489,38.9489,38.9227,38.9401,16800.0
2014-03-18 11:35:00,44.55,44.55,44.5,44.52,12500.0,38.9401,38.9401,38.8964,38.9139,12500.0
2014-03-18 11:40:00,44.52,44.53,44.42,44.42,22300.0,38.9139,38.9227,38.8265,38.8265,22300.0
2014-03-18 11:45:00,44.43,44.46,44.43,44.44,17700.0,38.8353,38.8615,38.8353,38.844,17700.0
2014-03-18 11:50:00,44.44,44.47,44.44,44.47,19300.0,38.844,38.8702,38.844,38.8702,19300.0
2014-03-18 11:55:00,44.47,44.5,44.47,44.48,15200.0,38.8702,38.8964,38.8702,38.879,15200.0
2014-03-18 12:00:00,44.48,44.48,44.46,44.48,10700.0,38.879,38.879,38.8615,38.879,10700.0
2014-03-18 12:05:00,44.48,44.51,44.47,44.51,5400.0,38.879,38.9052,38.8702,38.9052,5400.0
2014-03-18 12:10:00,44.51,44.51,44.5,44.51,1400.0,38.9052,38.9052,38.8964,38.9052,1400.0
2014-03-18 12:15:00,44.51,44.51,44.47,44.48,14900.0,38.9052,38.9052,38.8702,38.879,14900.0
2014-03-18 12:20:00,44.48,44.48,44.46,44.47,9600.0,38.879,38.879,38.8615,38.8702,9600.0
2014-03-18 12:25:00,44.48,44.49,44.47,44.47,8300.0,38.879,38.8877,38.8702,38.8702,8300.0
2014-03-18 12:30:00,44.47,44.51,44.47,44.51,29400.0,38.8702,38.9052,38.8702,38.9052,29400.0
2014-03-18 12:35:00,44.5,44.56,44.5,44.54,11800.0,38.8964,38.9489,38.8964,38.9314,11800.0
2014-03-18 12:40:00,44.53,44.53,44.48,44.48,15000.0,38.9227,38.9227,38.879,38.879,15000.0
2014-03-18 12:45:00,44.49,44.52,44.49,44.51,4500.0,38.8877,38.9139,38.8877,38.9052,4500.0
2014-03-18 12:50:00,44.51,44.51,44.5,44.5,3900.0,38.9052,38.9052,38.8964,38.8964,3900.0
2014-03-18 12:55:00,44.5,44.51,44.5,44.51,500.0,38.8964,38.9052,38.8964,38.9052,500.0
2014-03-18 13:00:00,44.51,44.51,44.5,44.51,1700.0,38.9052,38.9052,38.8964,38.9052,1700.0
2014-03-18 13:05:00,44.51,44.51,44.5,44.51,2100.0,38.9052,38.9052,38.8964,38.9052,2100.0
2014-03-18 13:10:00,44.51,44.55,44.51,44.55,7900.0,38.9052,38.9401,38.9052,38.9401,7900.0
2014-03-18 13:15:00,44.55,44.55,44.55,44.55,1400.0,38.9401,38.9401,38.9401,38.9401,1400.0
2014-03-18 13:20:00,44.55,44.56,44.54,44.56,7500.0,38.9401,38.9489,38.9314,38.9489,7500.0
2014-03-18 13:25:00,44.57,44.59,44.56,44.58,6900.0,38.9576,38.9751,38.9489,38.9664,6900.0
2014-03-18 13:30:00,44.58,44.58,44.55,44.55,5200.0,38.9664,38.9664,38.9401,38.9401,5200.0
2014-03-18 13:35:00,44.55,44.57,44.54,44.55,8400.0,38.9401,38.9576,38.9314,38.9401,8400.0
2014-03-18 13:40:00,44.55,44.61,44.55,44.6,13200.0,38.9401,38.9926,38.9401,38.9839,13200.0
2014-03-18 13:45:00,44.61,44.61,44.54,44.54,9600.0,38.9926,38.9926,38.9314,38.9314,9600.0
2014-03-18 13:50:00,44.54,44.56,44.54,44.55,5700.0,38.9314,38.9489,38.9314,38.9401,5700.0
2014-03-18 13:55:00,44.55,44.55,44.52,44.54,7500.0,38.9401,38.9401,38.9139,38.9314,7500.0
2014-03-18 14:00:00,44.54,44.55,44.53,44.53,14400.0,38.9314,38.9401,38.9227,38.9227,14400.0
2014-03-18 14:05:00,44.53,44.54,44.53,44.54,7200.0,38.9227,38.9314,38.9227,38.9314,7200.0
2014-03-18 14:10:00,44.54,44.57,44.53,44.56,12400.0,38.9314,38.9576,38.9227,38.9489,12400.0
2014-03-18 14:15:00,44.56,44.56,44.55,44.55,6300.0,38.9489,38.9489,38.9401,38.9401,6300.0
2014-03-18 14:20:00,44.55,44.57,44.55,44.57,7100.0,38.9401,38.9576,38.9401,38.9576,7100.0
2014-03-18 14:25:00,44.57,44.57,44.54,44.54,8800.0,38.9576,38.9576,38.9314,38.9314,8800.0
2014-03-18 14:30:00,44.55,44.55,44.5,44.51,13900.0,38.9401,38.9401,38.8964,38.9052,13900.0
2014-03-18 14:35:00,44.51,44.52,44.5,44.5,33600.0,38.9052,38.9139,38.8964,38.8964,33600.0
2014-03-18 14:40:00,44.5,44.51,44.49,44.49,11200.0,38.8964,38.9052,38.8877,38.8877,11200.0
2014-03-18 14:45:00,44.5,44.5,44.47,44.47,12300.0,38.8964,38.8964,38.8702,38.8702,12300.0
2014-03-18 14:50:00,44.47,44.49,44.47,44.48,12600.0,38.8702,38.8877,38.8702,38.879,12600.0
2014-03-18 14:55:00,44.48,44.49,44.46,44.46,17900.0,38.879,38.8877,38.8615,38.8615,17900.0
2014-03-18 15:00:00,44.46,44.47,44.46,44.46,9400.0,38.8615,38.8702,38.8615,38.8615,9400.0
2014-03-18 15:05:00,44.46,44.47,44.44,44.45,11800.0,38.8615,38.8702,38.844,38.8527,11800.0
2014-03-18 15:10:00,44.44,44.46,44.43,44.43,24300.0,38.844,38.8615,38.8353,38.8353,24300.0
2014-03-18 15:15:00,44.43,44.45,44.43,44.43,14000.0,38.8353,38.8527,38.8353,38.8353,14000.0
2014-03-18 15:20:00,44.43,44.45,44.43,44.45,10500.0,38.8353,38.8527,38.8353,38.8527,10500.0
2014-03-18 15:25:00,44.45,44.45,44.44,44.45,7800.0,38.8527,38.8527,38.844,38.8527,7800.0
2014-03-18 15:30:00,44.45,44.45,44.43,44.45,39900.0,38.8527,38.8527,38.8353,38.8527,39900.0
2014-03-18 15:35:00,44.44,44.47,44.44,44.47,22500.0,38.844,38.8702,38.844,38.8702,22500.0
2014-03-18 15:40:00,44.47,44.48,44.47,44.48,27300.0,38.8702,38.879,38.8702,38.879,27300.0
2014-03-18 15:45:00,44.48,44.51,44.47,44.51,34800.0,38.879,38.9052,38.8702,38.9052,34800.0
2014-03-18 15:50:00,44.51,44.52,44.5,44.52,95900.0,38.9052,38.9139,38.8964,38.9139,95900.0
2014-03-18 15:55:00,44.51,44.54,44.49,44.5,126500.0,38.9052,38.9314,38.8877,38.8964,126500.0
2014-03-19 09:30:00,44.48,44.58,44.41,44.5,54900.0,38.879,38.9664,38.8178,38.8964,54900.0
2014-03-19 09:35:00,44.49,44.51,44.35,44.37,18400.0,38.8877,38.9052,38.7653,38.7828,18400.0
2014-03-19 09:40:00,44.36,44.49,44.36,44.49,12700.0,38.7741,38.8877,38.7741,38.8877,12700.0
2014-03-19 09:45:00,44.47,44.47,44.42,44.43,6200.0,38.8702,38.8702,38.8265,38.8353,6200.0
2014-03-19 09:50:00,44.43,44.43,44.34,44.4,10700.0,38.8353,38.8353,38.7566,38.809,10700.0
2014-03-19 09:55:00,44.41,44.51,44.41,44.5,10200.0,38.8178,38.9052,38.8178,38.8964,10200.0
2014-03-19 10:00:00,44.5,44.51,44.49,44.5,12800.0,38.8964,38.9052,38.8877,38.8964,12800.0
2014-03-19 10:05:00,44.5,44.59,44.5,44.58,25100.0,38.8964,38.9751,38.8964,38.9664,25100.0
2014-03-19 10:10:00,44.58,44.61,44.52,44.52,33700.0,38.9664,38.9926,38.9139,38.9139,33700.0
2014-03-19 10:15:00,44.52,44.55,44.49,44.55,45900.0,38.9139,38.9401,38.8877,38.9401,45900.0
2014-03-19 10:20:00,44.55,44.55,44.49,44.53,21100.0,38.9401,38.9401,38.8877,38.9227,21100.0
2014-03-19 10:25:00,44.54,44.56,44.53,44.55,21900.0,38.9314,38.9489,38.9227,38.9401,21900.0
2014-03-19 10:30:00,44.55,44.59,44.51,44.52,39700.0,38.9401,38.9751,38.9052,38.9139,39700.0
2014-03-19 10:35:00,44.52,44.54,44.5,44.52,21400.0,38.9139,38.9314,38.8964,38.9139,21400.0
2014-03-19 10:40:00,44.53,44.58,44.52,44.58,24000.0,38.9227,38.9664,38.9139,38.9664,24000.0
2014-03-19 10:45:00,44.57,44.59,44.55,44.56,20800.0,38.9576,38.9751,38.9401,38.9489,20800.0
2014-03-19 10:50:00,44.57,44.59,44.52,44.52,14200.0,38.9576,38.9751,38.9139,38.9139,14200.0
2014-03-19 10:55:00,44.53,44.55,44.51,44.53,29400.0,38.9227,38.9401,38.9052,38.9227,29400.0
2014-03-19 11:00:00,44.53,44.59,44.51,44.56,39200.0,38.9227,38.9751,38.9052,38.9489,39200.0
2014-03-19 11:05:00,44.56,44.57,44.54,44.55,4100.0,38.9489,38.9576,38.9314,38.9401,4100.0
2014-03-19 11:10:00,44.55,44.56,44.53,44.56,11800.0,38.9401,38.9489,38.9227,38.9489,11800.0
2014-03-19 11:15:00,44.57,44.57,44.53,44.53,7900.0,38.9576,38.9576,38.9227,38.9227,7900.0
2014-03-19 11:20:00,44.53,44.55,44.51,44.53,11000.0,38.9227,38.9401,38.9052,38.9227,11000.0
2014-03-19 11:25:00,44.52,44.53,44.5,44.5,5000.0,38.9139,38.9227,38.8964,38.8964,5000.0
2014-03-19 11:30:00,44.51,44.56,44.51,44.56,8200.0,38.9052,38.9489,38.9052,38.9489,8200.0
2014-03-19 11:35:00,44.57,44.64,44.57,44.64,13300.0,38.9576,39.0188,38.9576,39.0188,13300.0
2014-03-19 11:40:00,44.63,44.67,44.62,44.65,20500.0,39.0101,39.045,39.0013,39.0276,20500.0
2014-03-19 11:45:00,44.65,44.65,44.62,44.64,16800.0,39.0276,39.0276,39.0013,39.0188,16800.0
2014-03-19 11:50:00,44.65,44.67,44.6,44.6,24500.0,39.0276,39.045,38.9839,38.9839,24500.0
2014-03-19 11:55:00,44.59,44.59,44.53,44.54,18700.0,38.9751,38.9751,38.9227,38.9314,18700.0
2014-03-19 12:00:00,44.53,44.56,44.45,44.46,20400.0,38.9227,38.9489,38.8527,38.8615,20400.0
2014-03-19 12:05:00,44.46,44.47,44.43,44.46,12100.0,38.8615,38.8702,38.8353,38.8615,12100.0
2014-03-19 12:10:00,44.47,44.49,44.44,44.49,14600.0,38.8702,38.8877,38.844,38.8877,14600.0
2014-03-19 12:15:00,44.48,44.52,44.42,44.44,29700.0,38.879,38.9139,38.8265,38.844,29700.0
2014-03-19 12:20:00,44.45,44.46,44.41,44.46,11900.0,38.8527,38.8615,38.8178,38.8615,11900.0
2014-03-19 12:25:00,44.46,44.48,44.44,44.46,10400.0,38.8615,38.879,38.844,38.8615,10400.0
2014-03-19 12:30:00,44.47,44.48,44.43,44.43,18800.0,38.8702,38.879,38.8353,38.8353,18800.0
2014-03-19 12:35:00,44.42,44.43,44.37,44.43,50800.0,38.8265,38.8353,38.7828,38.8353,50800.0
2014-03-19 12:40:00,44.43,44.45,44.42,44.44,11600.0,38.8353,38.8527,38.8265,38.844,11600.0
2014-03-19 12:45:00,44.44,44.48,44.43,44.48,17400.0,38.844,38.879,38.8353,38.879,17400.0
2014-03-19 12:50:00,44.48,44.5,44.47,44.48,19300.0,38.879,38.8964,38.8702,38.879,19300.0
2014-03-19 12:55:00,44.48,44.49,44.48,44.48,5100.0,38.879,38.8877,38.879,38.879,5100.0
2014-03-19 13:00:00,44.48,44.53,44.48,44.52,22900.0,38.879,38.9227,38.879,38.9139,22900.0
2014-03-19 13:05:00,44.51,44.53,44.51,44.52,7700.0,38.9052,38.9227,38.9052,38.9139,7700.0
2014-03-19 13:10:00,44.52,44.53,44.51,44.52,13900.0,38.9139,38.9227,38.9052,38.9139,13900.0
2014-03-19 13:15:00,44.52,44.52,44.48,44.48,12800.0,38.9139,38.9139,38.879,38.879,12800.0
2014-03-19 13:20:00,44.48,44.53,44.48,44.53,14900.0,38.879,38.9227,38.879,38.9227,14900.0
2014-03-19 13:25:00,44.53,44.54,44.52,44.53,6100.0,38.9227,38.9314,38.9139,38.9227,6100.0
2014-03-19 13:30:00,44.53,44.54,44.53,44.54,6300.0,38.9227,38.9314,38.9227,38.9314,6300.0
2014-03-19 13:35:00,44.53,44.6,44.53,44.59,18300.0,38.9227,38.9839,38.9227,38.9751,18300.0
2014-03-19 13:40:00,44.6,44.66,44.58,44.65,32900.0,38.9839,39.0363,38.9664,39.0276,32900.0
2014-03-19 13:45:00,44.66,44.67,44.65,44.67,20800.0,39.0363,39.045,39.0276,39.045,20800.0
2014-03-19 13:50:00,44.66,44.72,44.65,44.72,27100.0,39.0363,39.0887,39.0276,39.0887,27100.0
2014-03-19 13:55:00,44.72,44.72,44.67,44.67,13900.0,39.0887,39.0887,39.045,39.045,13900.0
2014-03-19 14:00:00,44.68,44.7,44.42,44.5,96800.0,39.0538,39.0713,38.8265,38.8964,96800.0
2014-03-19 14:05:00,44.51,44.51,44.35,44.36,39600.0,38.9052,38.9052,38.7653,38.7741,39600.0
2014-03-19 14:10:00,44.37,44.47,44.35,44.46,49800.0,38.7828,38.8702,38.7653,38.8615,49800.0
2014-03-19 14:15:00,44.45,44.52,44.43,44.5,34500.0,38.8527,38.9139,38.8353,38.8964,34500.0
2014-03-19 14:20:00,44.49,44.5,44.41,44.43,72500.0,38.8877,38.8964,38.8178,38.8353,72500.0
2014-03-19 14:25:00,44.44,44.44,44.34,44.39,45300.0,38.844,38.844,38.7566,38.8003,45300.0
2014-03-19 14:30:00,44.39,44.42,44.35,44.35,34900.0,38.8003,38.8265,38.7653,38.7653,34900.0
2014-03-19 14:35:00,44.36,44.38,44.22,44.23,58400.0,38.7741,38.7916,38.6517,38.6604,58400.0
2014-03-19 14:40:00,44.23,44.25,44.11,44.19,67000.0,38.6604,38.6779,38.5556,38.6255,67000.0
2014-03-19 14:45:00,44.2,44.22,44.16,44.17,110000.0,38.6342,38.6517,38.5993,38.608,110000.0
2014-03-19 14:50:00,44.17,44.25,44.16,44.23,54900.0,38.608,38.6779,38.5993,38.6604,54900.0
2014-03-19 14:55:00,44.23,44.25,44.19,44.23,34200.0,38.6604,38.6779,38.6255,38.6604,34200.0
2014-03-19 15:00:00,44.23,44.28,44.21,44.25,26700.0,38.6604,38.7041,38.643,38.6779,26700.0
2014-03-19 15:05:00,44.25,44.25,44.06,44.11,158400.0,38.6779,38.6779,38.5118,38.5556,158400.0
2014-03-19 15:10:00,44.11,44.14,44.06,44.1,439500.0,38.5556,38.5818,38.5118,38.5468,439500.0
2014-03-19 15:15:00,44.09,44.09,44.03,44.06,263400.0,38.5381,38.5381,38.4856,38.5118,263400.0
2014-03-19 15:20:00,44.05,44.13,44.05,44.11,39800.0,38.5031,38.573,38.5031,38.5556,39800.0
2014-03-19 15:25:00,44.11,44.16,44.08,44.15,88600.0,38.5556,38.5993,38.5293,38.5905,88600.0
2014-03-19 15:30:00,44.16,44.21,44.15,44.2,50500.0,38.5993,38.643,38.5905,38.6342,50500.0
2014-03-19 15:35:00,44.19,44.2,44.15,44.15,66900.0,38.6255,38.6342,38.5905,38.5905,66900.0
2014-03-19 15:40:00,44.15,44.22,44.15,44.21,36700.0,38.5905,38.6517,38.5905,38.643,36700.0
2014-03-19 15:45:00,44.21,44.24,44.19,44.2,90500.0,38.643,38.6692,38.6255,38.6342,90500.0
2014-03-19 15:50:00,44.2,44.22,44.16,44.22,108600.0,38.6342,38.6517,38.5993,38.6517,108600.0
2014-03-19 15:55:00,44.22,44.32,44.22,44.3,459300.0,38.6517,38.7391,38.6517,38.7216,459300.0
2014-03-20 09:30:00,44.11,44.32,43.94,43.99,153200.0,38.5556,38.7391,38.407,38.4507,153200.0
2014-03-20 09:35:00,44.03,44.18,43.99,44.12,45200.0,38.4856,38.6167,38.4507,38.5643,45200.0
2014-03-20 09:40:00,44.12,44.23,44.09,44.21,63900.0,38.5643,38.6604,38.5381,38.643,63900.0
2014-03-20 09:45:00,44.21,44.29,44.2,44.21,27800.0,38.643,38.7129,38.6342,38.643,27800.0
2014-03-20 09:50:00,44.21,44.21,44.14,44.14,12500.0,38.643,38.643,38.5818,38.5818,12500.0
2014-03-20 09:55:00,44.14,44.16,44.1,44.1,16400.0,38.5818,38.5993,38.5468,38.5468,16400.0
2014-03-20 10:00:00,44.11,44.13,43.96,43.97,37000.0,38.5556,38.573,38.4244,38.4332,37000.0
2014-03-20 10:05:00,43.96,44.18,43.96,44.12,34800.0,38.4244,38.6167,38.4244,38.5643,34800.0
2014-03-20 10:10:00,44.13,44.15,44.1,44.11,18800.0,38.573,38.5905,38.5468,38.5556,18800.0
2014-03-20 10:15:00,44.1,44.16,44.09,44.1,20700.0,38.5468,38.5993,38.5381,38.5468,20700.0
2014-03-20 10:20:00,44.09,44.15,44.09,44.13,14300.0,38.5381,38.5905,38.5381,38.573,14300.0
2014-03-20 10:25:00,44.13,44.14,44.05,44.05,14700.0,38.573,38.5818,38.5031,38.5031,14700.0
2014-03-20 10:30:00,44.06,44.11,44.05,44.1,19800.0,38.5118,38.5556,38.5031,38.5468,19800.0
2014-03-20 10:35:00,44.11,44.11,44.05,44.06,12800.0,38.5556,38.5556,38.5031,38.5118,12800.0
2014-03-20 10:40:00,44.07,44.13,44.07,44.09,16900.0,38.5206,38.573,38.5206,38.5381,16900.0
2014-03-20 10:45:00,44.08,44.1,44.07,44.1,13100.0,38.5293,38.5468,38.5206,38.5468,13100.0
2014-03-20 10:50:00,44.09,44.11,44.06,44.06,11700.0,38.5381,38.5556,38.5118,38.5118,11700.0
2014-03-20 10:55:00,44.06,44.06,43.99,44.0,13700.0,38.5118,38.5118,38.4507,38.4594,13700.0
2014-03-20 11:00:00,44.01,44.01,43.94,43.96,12100.0,38.4681,38.4681,38.407,38.4244,12100.0
2014-03-20 11:05:00,43.97,43.98,43.93,43.93,6900.0,38.4332,38.4419,38.3982,38.3982,6900.0
2014-03-20 11:10:00,43.94,43.96,43.94,43.96,10800.0,38.407,38.4244,38.407,38.4244,10800.0
2014-03-20 11:15:00,43.96,43.98,43.95,43.98,8300.0,38.4244,38.4419,38.4157,38.4419,8300.0
2014-03-20 11:20:00,43.97,43.97,43.95,43.96,6300.0,38.4332,38.4332,38.4157,38.4244,6300.0
2014-03-20 11:25:00,43.95,43.98,43.94,43.98,16600.0,38.4157,38.4419,38.407,38.4419,16600.0
2014-03-20 11:30:00,43.99,44.04,43.98,44.04,8500.0,38.4507,38.4944,38.4419,38.4944,8500.0
2014-03-20 11:35:00,44.04,44.06,43.99,43.99,7300.0,38.4944,38.5118,38.4507,38.4507,7300.0
2014-03-20 11:40:00,43.99,44.0,43.95,43.95,9200.0,38.4507,38.4594,38.4157,38.4157,9200.0
2014-03-20 11:45:00,43.96,43.98,43.95,43.96,11100.0,38.4244,38.4419,38.4157,38.4244,11100.0
2014-03-20 11:50:00,43.95,43.97,43.95,43.97,11200.0,38.4157,38.4332,38.4157,38.4332,11200.0
2014-03-20 11:55:00,43.95,43.99,43.95,43.98,9800.0,38.4157,38.4507,38.4157,38.4419,9800.0
2014-03-20 12:00:00,43.99,43.99,43.95,43.97,14100.0,38.4507,38.4507,38.4157,38.4332,14100.0
2014-03-20 12:05:00,43.97,43.97,43.95,43.97,11800.0,38.4332,38.4332,38.4157,38.4332,11800.0
2014-03-20 12:10:00,43.97,44.01,43.97,44.01,12300.0,38.4332,38.4681,38.4332,38.4681,12300.0
2014-03-20 12:15:00,44.01,44.07,44.0,44.07,19300.0,38.4681,38.5206,38.4594,38.5206,19300.0
2014-03-20 12:20:00,44.06,44.15,44.06,44.15,8700.0,38.5118,38.5905,38.5118,38.5905,8700.0
2014-03-20 12:25:00,44.15,44.15,44.09,44.11,18500.0,38.5905,38.5905,38.5381,38.5556,18500.0
2014-03-20 12:30:00,44.12,44.14,44.11,44.12,9600.0,38.5643,38.5818,38.5556,38.5643,9600.0
2014-03-20 12:35:00,44.11,44.12,44.08,44.1,8600.0,38.5556,38.5643,38.5293,38.5468,8600.0
2014-03-20 12:40:00,44.11,44.11,44.08,44.09,8900.0,38.5556,38.5556,38.5293,38.5381,8900.0
2014-03-20 12:45:00,44.09,44.14,44.09,44.14,8200.0,38.5381,38.5818,38.5381,38.5818,8200.0
2014-03-20 12:50:00,44.14,44.17,44.11,44.12,13400.0,38.5818,38.608,38.5556,38.5643,13400.0
2014-03-20 12:55:00,44.13,44.18,44.12,44.18,20200.0,38.573,38.6167,38.5643,38.6167,20200.0
2014-03-20 13:00:00,44.18,44.22,44.17,44.21,5600.0,38.6167,38.6517,38.608,38.643,5600.0
2014-03-20 13:05:00,44.21,44.27,44.2,44.27,22400.0,38.643,38.6954,38.6342,38.6954,22400.0
2014-03-20 13:10:00,44.27,44.3,44.24,44.3,15700.0,38.6954,38.7216,38.6692,38.7216,15700.0
2014-03-20 13:15:00,44.3,44.31,44.28,44.29,5000.0,38.7216,38.7304,38.7041,38.7129,5000.0
2014-03-20 13:20:00,44.29,44.3,44.28,44.29,12000.0,38.7129,38.7216,38.7041,38.7129,12000.0
2014-03-20 13:25:00,44.28,44.28,44.21,44.21,8500.0,38.7041,38.7041,38.643,38.643,8500.0
2014-03-20 13:30:00,44.2,44.21,44.18,44.18,5900.0,38.6342,38.643,38.6167,38.6167,5900.0
2014-03-20 13:35:00,44.19,44.19,44.18,44.18,2200.0,38.6255,38.6255,38.6167,38.6167,2200.0
2014-03-20 13:40:00,44.17,44.17,44.14,44.14,9000.0,38.608,38.608,38.5818,38.5818,9000.0
2014-03-20 13:45:00,44.15,44.17,44.14,44.16,10000.0,38.5905,38.608,38.5818,38.5993,10000.0
2014-03-20 13:50:00,44.16,44.21,44.16,44.21,3900.0,38.5993,38.643,38.5993,38.643,3900.0
2014-03-20 13:55:00,44.21,44.25,44.21,44.25,6000.0,38.643,38.6779,38.643,38.6779,6000.0
2014-03-20 14:00:00,44.25,44.28,44.23,44.23,18500.0,38.6779,38.7041,38.6604,38.6604,18500.0
2014-03-20 14:05:00,44.23,44.23,44.22,44.22,3600.0,38.6604,38.6604,38.6517,38.6517,3600.0
2014-03-20 14:10:00,44.22,44.23,44.22,44.23,3400.0,38.6517,38.6604,38.6517,38.6604,3400.0
2014-03-20 14:15:00,44.23,44.23,44.21,44.22,4500.0,38.6604,38.6604,38.643,38.6517,4500.0
2014-03-20 14:20:00,44.21,44.23,44.2,44.23,13300.0,38.643,38.6604,38.6342,38.6604,13300.0
2014-03-20 14:25:00,44.23,44.23,44.2,44.2,8100.0,38.6604,38.6604,38.6342,38.6342,8100.0
2014-03-20 14:30:00,44.21,44.22,44.2,44.21,10500.0,38.643,38.6517,38.6342,38.643,10500.0
2014-03-20 14:35:00,44.2,44.21,44.19,44.19,6800.0,38.6342,38.643,38.6255,38.6255,6800.0
2014-03-20 14:40:00,44.2,44.23,44.19,44.23,7400.0,38.6342,38.6604,38.6255,38.6604,7400.0
2014-03-20 14:45:00,44.23,44.25,44.23,44.23,6800.0,38.6604,38.6779,38.6604,38.6604,6800.0
2014-03-20 14:50:00,44.23,44.25,44.23,44.25,12400.0,38.6604,38.6779,38.6604,38.6779,12400.0
2014-03-20 14:55:00,44.25,44.26,44.24,44.26,7400.0,38.6779,38.6867,38.6692,38.6867,7400.0
2014-03-20 15:00:00,44.26,44.27,44.21,44.22,17600.0,38.6867,38.6954,38.643,38.6517,17600.0
2014-03-20 15:05:00,44.23,44.23,44.18,44.2,19400.0,38.6604,38.6604,38.6167,38.6342,19400.0
2014-03-20 15:10:00,44.2,44.21,44.2,44.21,4800.0,38.6342,38.643,38.6342,38.643,4800.0
2014-03-20 15:15:00,44.2,44.22,44.2,44.22,18000.0,38.6342,38.6517,38.6342,38.6517,18000.0
2014-03-20 15:20:00,44.22,44.22,44.17,44.2,33900.0,38.6517,38.6517,38.608,38.6342,33900.0
2014-03-20 15:25:00,44.2,44.2,44.19,44.19,14300.0,38.6342,38.6342,38.6255,38.6255,14300.0
2014-03-20 15:30:00,44.2,44.26,44.2,44.24,16000.0,38.6342,38.6867,38.6342,38.6692,16000.0
2014-03-20 15:35:00,44.23,44.24,44.22,44.24,22100.0,38.6604,38.6692,38.6517,38.6692,22100.0
2014-03-20 15:40:00,44.24,44.3,44.24,44.3,31800.0,38.6692,38.7216,38.6692,38.7216,31800.0
2014-03-20 15:45:00,44.3,44.3,44.26,44.27,60000.0,38.7216,38.7216,38.6867,38.6954,60000.0
2014-03-20 15:50:00,44.28,44.28,44.26,44.27,39300.0,38.7041,38.7041,38.6867,38.6954,39300.0
2014-03-20 15:55:00,44.26,44.33,44.26,44.3,169000.0,38.6867,38.7478,38.6867,38.7216,169000.0
2014-03-21 09:30:00,44.6,44.75,44.35,44.46,567500.0,38.9839,39.115,38.7653,38.8615,567500.0
2014-03-21 09:35:00,44.46,44.69,44.46,44.62,42100.0,38.8615,39.0625,38.8615,39.0013,42100.0
2014-03-21 09:40:00,44.61,44.82,44.61,44.82,35000.0,38.9926,39.1761,38.9926,39.1761,35000.0
2014-03-21 09:45:00,44.82,44.92,44.77,44.92,30000.0,39.1761,39.2636,39.1324,39.2636,30000.0
2014-03-21 09:50:00,44.91,44.97,44.86,44.9,132200.0,39.2548,39.3073,39.2111,39.2461,132200.0
2014-03-21 09:55:00,44.9,44.93,44.8,44.82,62700.0,39.2461,39.2723,39.1587,39.1761,62700.0
2014-03-21 10:00:00,44.8,44.85,44.74,44.77,61100.0,39.1587,39.2024,39.1062,39.1324,61100.0
2014-03-21 10:05:00,44.78,44.79,44.64,44.64,48000.0,39.1412,39.1499,39.0188,39.0188,48000.0
2014-03-21 10:10:00,44.65,44.77,44.65,44.74,69000.0,39.0276,39.1324,39.0276,39.1062,69000.0
2014-03-21 10:15:00,44.75,44.78,44.71,44.72,92100.0,39.115,39.1412,39.08,39.0887,92100.0
2014-03-21 10:20:00,44.71,44.74,44.64,44.65,31700.0,39.08,39.1062,39.0188,39.0276,31700.0
2014-03-21 10:25:00,44.65,44.67,44.62,44.65,21600.0,39.0276,39.045,39.0013,39.0276,21600.0
2014-03-21 10:30:00,44.65,44.69,44.63,44.66,34200.0,39.0276,39.0625,39.0101,39.0363,34200.0
2014-03-21 10:35:00,44.67,44.67,44.64,44.66,17600.0,39.045,39.045,39.0188,39.0363,17600.0
2014-03-21 10:40:00,44.66,44.68,44.64,44.67,16700.0,39.0363,39.0538,39.0188,39.045,16700.0
2014-03-21 10:45:00,44.67,44.74,44.67,44.73,16500.0,39.045,39.1062,39.045,39.0975,16500.0
2014-03-21 10:50:00,44.73,44.79,44.73,44.78,35500.0,39.0975,39.1499,39.0975,39.1412,35500.0
2014-03-21 10:55:00,44.78,44.78,44.76,44.78,12200.0,39.1412,39.1412,39.1237,39.1412,12200.0
2014-03-21 11:00:00,44.78,44.78,44.75,44.78,36500.0,39.1412,39.1412,39.115,39.1412,36500.0
2014-03-21 11:05:00,44.78,44.78,44.75,44.75,13400.0,39.1412,39.1412,39.115,39.115,13400.0
2014-03-21 11:10:00,44.75,44.78,44.75,44.78,5900.0,39.115,39.1412,39.115,39.1412,5900.0
2014-03-21 11:15:00,44.78,44.78,44.77,44.78,23100.0,39.1412,39.1412,39.1324,39.1412,23100.0
2014-03-21 11:20:00,44.78,44.78,44.77,44.78,26100.0,39.1412,39.1412,39.1324,39.1412,26100.0
2014-03-21 11:25:00,44.78,44.79,44.76,44.78,72000.0,39.1412,39.1499,39.1237,39.1412,72000.0
2014-03-21 11:30:00,44.79,44.83,44.77,44.82,32200.0,39.1499,39.1849,39.1324,39.1761,32200.0
2014-03-21 11:35:00,44.82,44.9,44.82,44.89,13200.0,39.1761,39.2461,39.1761,39.2373,13200.0
2014-03-21 11:40:00,44.89,44.92,44.88,44.88,25700.0,39.2373,39.2636,39.2286,39.2286,25700.0
2014-03-21 11:45:00,44.88,44.91,44.84,44.91,21500.0,39.2286,39.2548,39.1936,39.2548,21500.0
2014-03-21 11:50:00,44.91,44.93,44.9,44.93,3500.0,39.2548,39.2723,39.2461,39.2723,3500.0
2014-03-21 11:55:00,44.93,44.95,44.91,44.92,15500.0,39.2723,39.2898,39.2548,39.2636,15500.0
2014-03-21 12:00:00,44.91,44.94,44.91,44.93,41500.0,39.2548,39.281,39.2548,39.2723,41500.0
2014-03-21 12:05:00,44.92,44.93,44.9,44.92,30500.0,39.2636,39.2723,39.2461,39.2636,30500.0
2014-03-21 12:10:00,44.92,44.95,44.91,44.92,41400.0,39.2636,39.2898,39.2548,39.2636,41400.0
2014-03-21 12:15:00,44.91,44.92,44.88,44.89,10600.0,39.2548,39.2636,39.2286,39.2373,10600.0
2014-03-21 12:20:00,44.89,44.92,44.88,44.92,21000.0,39.2373,39.2636,39.2286,39.2636,21000.0
2014-03-21 12:25:00,44.91,44.92,44.89,44.89,30000.0,39.2548,39.2636,39.2373,39.2373,30000.0
2014-03-21 12:30:00,44.89,44.91,44.88,44.91,11800.0,39.2373,39.2548,39.2286,39.2548,11800.0
2014-03-21 12:35:00,44.91,44.91,44.89,44.91,8600.0,39.2548,39.2548,39.2373,39.2548,8600.0
2014-03-21 12:40:00,44.91,44.93,44.91,44.92,16800.0,39.2548,39.2723,39.2548,39.2636,16800.0
2014-03-21 12:45:00,44.93,44.95,44.92,44.92,15200.0,39.2723,39.2898,39.2636,39.2636,15200.0
2014-03-21 12:50:00,44.93,44.93,44.88,44.89,16700.0,39.2723,39.2723,39.2286,39.2373,16700.0
2014-03-21 12:55:00,44.88,44.89,44.85,44.85,18200.0,39.2286,39.2373,39.2024,39.2024,18200.0
2014-03-21 13:00:00,44.85,44.86,44.84,44.85,11900.0,39.2024,39.2111,39.1936,39.2024,11900.0
2014-03-21 13:05:00,44.86,44.86,44.85,44.85,4300.0,39.2111,39.2111,39.2024,39.2024,4300.0
2014-03-21 13:10:00,44.86,44.86,44.78,44.79,14400.0,39.2111,39.2111,39.1412,39.1499,14400.0
2014-03-21 13:15:00,44.79,44.79,44.77,44.78,4900.0,39.1499,39.1499,39.1324,39.1412,4900.0
2014-03-21 13:20:00,44.78,44.78,44.73,44.74,14600.0,39.1412,39.1412,39.0975,39.1062,14600.0
2014-03-21 13:25:00,44.74,44.76,44.7,44.76,20800.0,39.1062,39.1237,39.0713,39.1237,20800.0
2014-03-21 13:30:00,44.75,44.76,44.7,44.73,13600.0,39.115,39.1237,39.0713,39.0975,13600.0
2014-03-21 13:35:00,44.73,44.76,44.72,44.73,13600.0,39.0975,39.1237,39.0887,39.0975,13600.0
2014-03-21 13:40:00,44.73,44.75,44.68,44.69,10900.0,39.0975,39.115,39.0538,39.0625,10900.0
2014-03-21 13:45:00,44.68,44.7,44.65,44.66,48700.0,39.0538,39.0713,39.0276,39.0363,48700.0
2014-03-21 13:50:00,44.67,44.68,44.65,44.68,90200.0,39.045,39.0538,39.0276,39.0538,90200.0
2014-03-21 13:55:00,44.67,44.68,44.64,44.65,105200.0,39.045,39.0538,39.0188,39.0276,105200.0
2014-03-21 14:00:00,44.65,44.66,44.61,44.65,45100.0,39.0276,39.0363,38.9926,39.0276,45100.0
2014-03-21 14:05:00,44.65,44.7,44.65,44.69,46300.0,39.0276,39.0713,39.0276,39.0625,46300.0
2014-03-21 14:10:00,44.7,44.71,44.65,44.65,25400.0,39.0713,39.08,39.0276,39.0276,25400.0
2014-03-21 14:15:00,44.66,44.7,44.65,44.67,69600.0,39.0363,39.0713,39.0276,39.045,69600.0
2014-03-21 14:20:00,44.67,44.68,44.65,44.66,33500.0,39.045,39.0538,39.0276,39.0363,33500.0
2014-03-21 14:25:00,44.65,44.66,44.61,44.61,38700.0,39.0276,39.0363,38.9926,38.9926,38700.0
2014-03-21 14:30:00,44.6,44.62,44.55,44.62,20300.0,38.9839,39.0013,38.9401,39.0013,20300.0
2014-03-21 14:35:00,44.62,44.66,44.61,44.64,33100.0,39.0013,39.0363,38.9926,39.0188,33100.0
2014-03-21 14:40:00,44.62,44.62,44.55,44.58,30100.0,39.0013,39.0013,38.9401,38.9664,30100.0
2014-03-21 14:45:00,44.58,44.6,44.55,44.55,18500.0,38.9664,38.9839,38.9401,38.9401,18500.0
2014-03-21 14:50:00,44.56,44.58,44.55,44.56,21700.0,38.9489,38.9664,38.9401,38.9489,21700.0
2014-03-21 14:55:00,44.56,44.58,44.55,44.56,34900.0,38.9489,38.9664,38.9401,38.9489,34900.0
2014-03-21 15:00:00,44.55,44.56,44.48,44.52,42700.0,38.9401,38.9489,38.879,38.9139,42700.0
2014-03-21 15:05:00,44.52,44.59,44.51,44.59,36400.0,38.9139,38.9751,38.9052,38.9751,36400.0
2014-03-21 15:10:00,44.59,44.63,44.54,44.54,39000.0,38.9751,39.0101,38.9314,38.9314,39000.0
2014-03-21 15:15:00,44.55,44.55,44.51,44.52,116300.0,38.9401,38.9401,38.9052,38.9139,116300.0
2014-03-21 15:20:00,44.52,44.55,44.47,44.55,34400.0,38.9139,38.9401,38.8702,38.9401,34400.0
2014-03-21 15:25:00,44.54,44.63,44.54,44.63,55000.0,38.9314,39.0101,38.9314,39.0101,55000.0
2014-03-21 15:30:00,44.63,44.64,44.53,44.53,28400.0,39.0101,39.0188,38.9227,38.9227,28400.0
2014-03-21 15:35:00,44.53,44.53,44.47,44.48,34800.0,38.9227,38.9227,38.8702,38.879,34800.0
2014-03-21 15:40:00,44.49,44.5,44.45,44.49,42500.0,38.8877,38.8964,38.8527,38.8877,42500.0
2014-03-21 15:45:00,44.49,44.49,44.36,44.37,158700.0,38.8877,38.8877,38.7741,38.7828,158700.0
2014-03-21 15:50:00,44.36,44.37,44.33,44.33,90600.0,38.7741,38.7828,38.7478,38.7478,90600.0
2014-03-21 15:55:00,44.33,44.39,44.32,44.37,320900.0,38.7478,38.8003,38.7391,38.7828,320900.0
2014-03-24 09:30:00,44.53,44.83,44.53,44.75,32500.0,38.9227,39.1849,38.9227,39.115,32500.0
2014-03-24 09:35:00,44.73,44.73,44.52,44.61,19500.0,39.0975,39.0975,38.9139,38.9926,19500.0
2014-03-24 09:40:00,44.6,44.65,44.51,44.56,7800.0,38.9839,39.0276,38.9052,38.9489,7800.0
2014-03-24 09:45:00,44.56,44.6,44.52,44.58,11600.0,38.9489,38.9839,38.9139,38.9664,11600.0
2014-03-24 09:50:00,44.58,44.7,44.58,44.65,12200.0,38.9664,39.0713,38.9664,39.0276,12200.0
2014-03-24 09:55:00,44.65,44.65,44.52,44.56,17800.0,39.0276,39.0276,38.9139,38.9489,17800.0
2014-03-24 10:00:00,44.55,44.59,44.45,44.48,12700.0,38.9401,38.9751,38.8527,38.879,12700.0
2014-03-24 10:05:00,44.46,44.46,44.4,44.42,18200.0,38.8615,38.8615,38.809,38.8265,18200.0
2014-03-24 10:10:00,44.42,44.42,44.35,44.35,28100.0,38.8265,38.8265,38.7653,38.7653,28100.0
2014-03-24 10:15:00,44.35,44.37,44.32,44.32,9600.0,38.7653,38.7828,38.7391,38.7391,9600.0
2014-03-24 10:20:00,44.32,44.41,44.32,44.38,7800.0,38.7391,38.8178,38.7391,38.7916,7800.0
2014-03-24 10:25:00,44.39,44.43,44.38,44.41,14800.0,38.8003,38.8353,38.7916,38.8178,14800.0
2014-03-24 10:30:00,44.4,44.4,44.29,44.39,26200.0,38.809,38.809,38.7129,38.8003,26200.0
2014-03-24 10:35:00,44.38,44.46,44.38,44.46,9900.0,38.7916,38.8615,38.7916,38.8615,9900.0
2014-03-24 10:40:00,44.47,44.56,44.46,44.56,34000.0,38.8702,38.9489,38.8615,38.9489,34000.0
2014-03-24 10:45:00,44.56,44.62,44.55,44.6,47900.0,38.9489,39.0013,38.9401,38.9839,47900.0
2014-03-24 10:50:00,44.6,44.6,44.56,44.58,16200.0,38.9839,38.9839,38.9489,38.9664,16200.0
2014-03-24 10:55:00,44.57,44.59,44.54,44.54,16900.0,38.9576,38.9751,38.9314,38.9314,16900.0
2014-03-24 11:00:00,44.54,44.55,44.5,44.55,20500.0,38.9314,38.9401,38.8964,38.9401,20500.0
2014-03-24 11:05:00,44.56,44.56,44.52,44.53,8600.0,38.9489,38.9489,38.9139,38.9227,8600.0
2014-03-24 11:10:00,44.54,44.57,44.53,44.54,11000.0,38.9314,38.9576,38.9227,38.9314,11000.0
2014-03-24 11:15:00,44.53,44.53,44.5,44.5,16200.0,38.9227,38.9227,38.8964,38.8964,16200.0
2014-03-24 11:20:00,44.5,44.56,44.5,44.56,17900.0,38.8964,38.9489,38.8964,38.9489,17900.0
2014-03-24 11:25:00,44.57,44.58,44.55,44.56,8300.0,38.9576,38.9664,38.9401,38.9489,8300.0
2014-03-24 11:30:00,44.55,44.56,44.52,44.56,8400.0,38.9401,38.9489,38.9139,38.9489,8400.0
2014-03-24 11:35:00,44.55,44.57,44.54,44.55,7700.0,38.9401,38.9576,38.9314,38.9401,7700.0
2014-03-24 11:40:00,44.55,44.59,44.55,44.57,16400.0,38.9401,38.9751,38.9401,38.9576,16400.0
2014-03-24 11:45:00,44.56,44.56,44.51,44.51,8400.0,38.9489,38.9489,38.9052,38.9052,8400.0
2014-03-24 11:50:00,44.52,44.58,44.51,44.56,10000.0,38.9139,38.9664,38.9052,38.9489,10000.0
2014-03-24 11:55:00,44.57,44.6,44.56,44.59,7800.0,38.9576,38.9839,38.9489,38.9751,7800.0
2014-03-24 12:00:00,44.59,44.62,44.56,44.6,18300.0,38.9751,39.0013,38.9489,38.9839,18300.0
2014-03-24 12:05:00,44.6,44.62,44.58,44.62,28100.0,38.9839,39.0013,38.9664,39.0013,28100.0
2014-03-24 12:10:00,44.62,44.63,44.59,44.63,33200.0,39.0013,39.0101,38.9751,39.0101,33200.0
2014-03-24 12:15:00,44.63,44.64,44.59,44.6,11100.0,39.0101,39.0188,38.9751,38.9839,11100.0
2014-03-24 12:20:00,44.6,44.67,44.6,44.67,15400.0,38.9839,39.045,38.9839,39.045,15400.0
2014-03-24 12:25:00,44.68,44.7,44.65,44.65,35200.0,39.0538,39.0713,39.0276,39.0276,35200.0
2014-03-24 12:30:00,44.65,44.68,44.63,44.66,18800.0,39.0276,39.0538,39.0101,39.0363,18800.0
2014-03-24 12:35:00,44.66,44.7,44.66,44.66,25500.0,39.0363,39.0713,39.0363,39.0363,25500.0
2014-03-24 12:40:00,44.67,44.68,44.66,44.67,13300.0,39.045,39.0538,39.0363,39.045,13300.0
2014-03-24 12:45:00,44.67,44.72,44.67,44.69,13200.0,39.045,39.0887,39.045,39.0625,13200.0
2014-03-24 12:50:00,44.69,44.76,44.67,44.75,30100.0,39.0625,39.1237,39.045,39.115,30100.0
2014-03-24 12:55:00,44.74,44.76,44.73,44.75,15700.0,39.1062,39.1237,39.0975,39.115,15700.0
2014-03-24 13:00:00,44.75,44.81,44.75,44.8,21300.0,39.115,39.1674,39.115,39.1587,21300.0
2014-03-24 13:05:00,44.8,44.8,44.76,44.78,18700.0,39.1587,39.1587,39.1237,39.1412,18700.0
2014-03-24 13:10:00,44.78,44.83,44.77,44.81,16000.0,39.1412,39.1849,39.1324,39.1674,16000.0
2014-03-24 13:15:00,44.81,44.81,44.76,44.78,12800.0,39.1674,39.1674,39.1237,39.1412,12800.0
2014-03-24 13:20:00,44.77,44.83,44.76,44.8,29900.0,39.1324,39.1849,39.1237,39.1587,29900.0
2014-03-24 13:25:00,44.8,44.81,44.75,44.79,19600.0,39.1587,39.1674,39.115,39.1499,19600.0
2014-03-24 13:30:00,44.78,44.8,44.77,44.79,11800.0,39.1412,39.1587,39.1324,39.1499,11800.0
2014-03-24 13:35:00,44.8,44.82,44.79,44.82,16600.0,39.1587,39.1761,39.1499,39.1761,16600.0
2014-03-24 13:40:00,44.81,44.84,44.8,44.82,10600.0,39.1674,39.1936,39.1587,39.1761,10600.0
2014-03-24 13:45:00,44.82,44.84,44.81,44.82,23700.0,39.1761,39.1936,39.1674,39.1761,23700.0
2014-03-24 13:50:00,44.83,44.83,44.8,44.81,4900.0,39.1849,39.1849,39.1587,39.1674,4900.0
2014-03-24 13:55:00,44.82,44.83,44.8,44.81,8100.0,39.1761,39.1849,39.1587,39.1674,8100.0
2014-03-24 14:00:00,44.81,44.83,44.81,44.83,6400.0,39.1674,39.1849,39.1674,39.1849,6400.0
2014-03-24 14:05:00,44.82,44.83,44.79,44.8,11300.0,39.1761,39.1849,39.1499,39.1587,11300.0
2014-03-24 14:10:00,44.8,44.81,44.76,44.79,8500.0,39.1587,39.1674,39.1237,39.1499,8500.0
2014-03-24 14:15:00,44.79,44.8,44.76,44.77,4600.0,39.1499,39.1587,39.1237,39.1324,4600.0
2014-03-24 14:20:00,44.77,44.78,44.76,44.76,6400.0,39.1324,39.1412,39.1237,39.1237,6400.0
2014-03-24 14:25:00,44.76,44.78,44.75,44.78,8000.0,39.1237,39.1412,39.115,39.1412,8000.0
2014-03-24 14:30:00,44.78,44.79,44.73,44.74,12500.0,39.1412,39.1499,39.0975,39.1062,12500.0
2014-03-24 14:35:00,44.74,44.78,44.74,44.77,18700.0,39.1062,39.1412,39.1062,39.1324,18700.0
2014-03-24 14:40:00,44.76,44.81,44.75,44.8,28600.0,39.1237,39.1674,39.115,39.1587,28600.0
2014-03-24 14:45:00,44.79,44.84,44.79,44.82,11400.0,39.1499,39.1936,39.1499,39.1761,11400.0
2014-03-24 14:50:00,44.81,44.85,44.8,44.81,12300.0,39.1674,39.2024,39.1587,39.1674,12300.0
2014-03-24 14:55:00,44.81,44.82,44.78,44.79,14500.0,39.1674,39.1761,39.1412,39.1499,14500.0
2014-03-24 15:00:00,44.78,44.79,44.76,44.76,17400.0,39.1412,39.1499,39.1237,39.1237,17400.0
2014-03-24 15:05:00,44.76,44.81,44.76,44.79,46500.0,39.1237,39.1674,39.1237,39.1499,46500.0
2014-03-24 15:10:00,44.79,44.8,44.77,44.78,21000.0,39.1499,39.1587,39.1324,39.1412,21000.0
2014-03-24 15:15:00,44.78,44.78,44.77,44.78,9800.0,39.1412,39.1412,39.1324,39.1412,9800.0
2014-03-24 15:20:00,44.77,44.79,44.77,44.79,14400.0,39.1324,39.1499,39.1324,39.1499,14400.0
2014-03-24 15:25:00,44.8,44.82,44.79,44.81,23800.0,39.1587,39.1761,39.1499,39.1674,23800.0
2014-03-24 15:30:00,44.82,44.84,44.81,44.82,23700.0,39.1761,39.1936,39.1674,39.1761,23700.0
2014-03-24 15:35:00,44.82,44.83,44.8,44.8,18700.0,39.1761,39.1849,39.1587,39.1587,18700.0
2014-03-24 15:40:00,44.81,44.81,44.79,44.8,23200.0,39.1674,39.1674,39.1499,39.1587,23200.0
2014-03-24 15:45:00,44.8,44.81,44.79,44.8,27300.0,39.1587,39.1674,39.1499,39.1587,27300.0
2014-03-24 15:50:00,44.8,44.82,44.8,44.82,37900.0,39.1587,39.1761,39.1587,39.1761,37900.0
2014-03-24 15:55:00,44.81,44.82,44.73,44.73,118600.0,39.1674,39.1761,39.0975,39.0975,118600.0
2014-03-25 09:30:00,44.81,44.93,44.77,44.8,17100.0,39.1674,39.2723,39.1324,39.1587,17100.0
2014-03-25 09:35:00,44.78,44.79,44.68,44.73,16500.0,39.1412,39.1499,39.0538,39.0975,16500.0
2014-03-25 09:40:00,44.75,44.83,44.72,44.79,16300.0,39.115,39.1849,39.0887,39.1499,16300.0
2014-03-25 09:45:00,44.79,44.85,44.79,44.79,11800.0,39.1499,39.2024,39.1499,39.1499,11800.0
2014-03-25 09:50:00,44.77,44.79,44.72,44.72,11700.0,39.1324,39.1499,39.0887,39.0887,11700.0
2014-03-25 09:55:00,44.71,44.77,44.67,44.77,16300.0,39.08,39.1324,39.045,39.1324,16300.0
2014-03-25 10:00:00,44.79,44.79,44.65,44.69,29400.0,39.1499,39.1499,39.0276,39.0625,29400.0
2014-03-25 10:05:00,44.68,44.68,44.52,44.65,40400.0,39.0538,39.0538,38.9139,39.0276,40400.0
2014-03-25 10:10:00,44.67,44.69,44.61,44.62,20000.0,39.045,39.0625,38.9926,39.0013,20000.0
2014-03-25 10:15:00,44.62,44.65,44.59,44.6,14400.0,39.0013,39.0276,38.9751,38.9839,14400.0
2014-03-25 10:20:00,44.6,44.67,44.59,44.6,16000.0,38.9839,39.045,38.9751,38.9839,16000.0
2014-03-25 10:25:00,44.61,44.65,44.59,44.64,27900.0,38.9926,39.0276,38.9751,39.0188,27900.0
2014-03-25 10:30:00,44.63,44.68,44.63,44.66,22800.0,39.0101,39.0538,39.0101,39.0363,22800.0
2014-03-25 10:35:00,44.67,44.82,44.66,44.76,29600.0,39.045,39.1761,39.0363,39.1237,29600.0
2014-03-25 10:40:00,44.76,44.79,44.74,44.76,12500.0,39.1237,39.1499,39.1062,39.1237,12500.0
2014-03-25 10:45:00,44.76,44.78,44.72,44.72,12700.0,39.1237,39.1412,39.0887,39.0887,12700.0
2014-03-25 10:50:00,44.72,44.76,44.72,44.73,16600.0,39.0887,39.1237,39.0887,39.0975,16600.0
2014-03-25 10:55:00,44.73,44.77,44.7,44.77,21200.0,39.0975,39.1324,39.0713,39.1324,21200.0
2014-03-25 11:00:00,44.77,44.86,44.76,44.84,15000.0,39.1324,39.2111,39.1237,39.1936,15000.0
2014-03-25 11:05:00,44.82,44.82,44.8,44.82,11500.0,39.1761,39.1761,39.1587,39.1761,11500.0
2014-03-25 11:10:00,44.82,44.84,44.82,44.83,10500.0,39.1761,39.1936,39.1761,39.1849,10500.0
2014-03-25 11:15:00,44.83,44.84,44.78,44.78,19100.0,39.1849,39.1936,39.1412,39.1412,19100.0
2014-03-25 11:20:00,44.79,44.8,44.75,44.77,12300.0,39.1499,39.1587,39.115,39.1324,12300.0
2014-03-25 11:25:00,44.77,44.77,44.7,44.73,9600.0,39.1324,39.1324,39.0713,39.0975,9600.0
2014-03-25 11:30:00,44.73,44.73,44.66,44.68,18100.0,39.0975,39.0975,39.0363,39.0538,18100.0
2014-03-25 11:35:00,44.68,44.7,44.64,44.66,18700.0,39.0538,39.0713,39.0188,39.0363,18700.0
2014-03-25 11:40:00,44.67,44.69,44.65,44.67,5200.0,39.045,39.0625,39.0276,39.045,5200.0
2014-03-25 11:45:00,44.67,44.69,44.65,44.66,13800.0,39.045,39.0625,39.0276,39.0363,13800.0
2014-03-25 11:50:00,44.66,44.66,44.62,44.62,18000.0,39.0363,39.0363,39.0013,39.0013,18000.0
2014-03-25 11:55:00,44.62,44.66,44.62,44.66,12200.0,39.0013,39.0363,39.0013,39.0363,12200.0
2014-03-25 12:00:00,44.65,44.7,44.63,44.68,10500.0,39.0276,39.0713,39.0101,39.0538,10500.0
2014-03-25 12:05:00,44.68,44.69,44.66,44.68,15700.0,39.0538,39.0625,39.0363,39.0538,15700.0
2014-03-25 12:10:00,44.68,44.75,44.68,44.75,9800.0,39.0538,39.115,39.0538,39.115,9800.0
2014-03-25 12:15:00,44.75,44.79,44.75,44.77,9400.0,39.115,39.1499,39.115,39.1324,9400.0
2014-03-25 12:20:00,44.78,44.8,44.75,44.76,8200.0,39.1412,39.1587,39.115,39.1237,8200.0
2014-03-25 12:25:00,44.76,44.76,44.7,44.72,8000.0,39.1237,39.1237,39.0713,39.0887,8000.0
2014-03-25 12:30:00,44.72,44.77,44.72,44.75,12200.0,39.0887,39.1324,39.0887,39.115,12200.0
2014-03-25 12:35:00,44.75,44.75,44.72,44.73,12000.0,39.115,39.115,39.0887,39.0975,12000.0
2014-03-25 12:40:00,44.74,44.75,44.71,44.72,14600.0,39.1062,39.115,39.08,39.0887,14600.0
2014-03-25 12:45:00,44.72,44.75,44.7,44.72,14100.0,39.0887,39.115,39.0713,39.0887,14100.0
2014-03-25 12:50:00,44.72,44.75,44.71,44.71,7100.0,39.0887,39.115,39.08,39.08,7100.0
2014-03-25 12:55:00,44.7,44.75,44.7,44.74,5900.0,39.0713,39.115,39.0713,39.1062,5900.0
2014-03-25 13:00:00,44.74,44.76,44.73,44.76,6500.0,39.1062,39.1237,39.0975,39.1237,6500.0
2014-03-25 13:05:00,44.77,44.78,44.75,44.75,7900.0,39.1324,39.1412,39.115,39.115,7900.0
2014-03-25 13:10:00,44.75,44.76,44.75,44.76,5100.0,39.115,39.1237,39.115,39.1237,5100.0
2014-03-25 13:15:00,44.77,44.79,44.75,44.76,4500.0,39.1324,39.1499,39.115,39.1237,4500.0
2014-03-25 13:20:00,44.77,44.81,44.77,44.8,11400.0,39.1324,39.1674,39.1324,39.1587,11400.0
2014-03-25 13:25:00,44.8,44.87,44.8,44.86,11600.0,39.1587,39.2199,39.1587,39.2111,11600.0
2014-03-25 13:30:00,44.86,44.87,44.84,44.84,5100.0,39.2111,39.2199,39.1936,39.1936,5100.0
2014-03-25 13:35:00,44.84,44.85,44.83,44.84,4000.0,39.1936,39.2024,39.1849,39.1936,4000.0
2014-03-25 13:40:00,44.85,44.87,44.84,44.86,6200.0,39.2024,39.2199,39.1936,39.2111,6200.0
2014-03-25 13:45:00,44.86,44.87,44.83,44.86,11500.0,39.2111,39.2199,39.1849,39.2111,11500.0
2014-03-25 13:50:00,44.86,44.87,44.85,44.85,5700.0,39.2111,39.2199,39.2024,39.2024,5700.0
2014-03-25 13:55:00,44.84,44.86,44.82,44.86,15000.0,39.1936,39.2111,39.1761,39.2111,15000.0
2014-03-25 14:00:00,44.85,44.86,44.82,44.84,10000.0,39.2024,39.2111,39.1761,39.1936,10000.0
2014-03-25 14:05:00,44.85,44.87,44.83,44.87,7000.0,39.2024,39.2199,39.1849,39.2199,7000.0
2014-03-25 14:10:00,44.87,44.88,44.86,44.87,10700.0,39.2199,39.2286,39.2111,39.2199,10700.0
2014-03-25 14:15:00,44.87,44.89,44.86,44.89,12600.0,39.2199,39.2373,39.2111,39.2373,12600.0
2014-03-25 14:20:00,44.9,44.95,44.9,44.93,12200.0,39.2461,39.2898,39.2461,39.2723,12200.0
2014-03-25 14:25:00,44.94,44.95,44.91,44.92,17700.0,39.281,39.2898,39.2548,39.2636,17700.0
2014-03-25 14:30:00,44.92,44.95,44.92,44.94,12700.0,39.2636,39.2898,39.2636,39.281,12700.0
2014-03-25 14:35:00,44.92,44.94,44.91,44.93,7700.0,39.2636,39.281,39.2548,39.2723,7700.0
2014-03-25 14:40:00,44.93,44.93,44.91,44.91,6600.0,39.2723,39.2723,39.2548,39.2548,6600.0
2014-03-25 14:45:00,44.91,44.92,44.91,44.92,3800.0,39.2548,39.2636,39.2548,39.2636,3800.0
2014-03-25 14:50:00,44.91,44.92,44.86,44.88,13100.0,39.2548,39.2636,39.2111,39.2286,13100.0
2014-03-25 14:55:00,44.88,44.89,44.87,44.88,6700.0,39.2286,39.2373,39.2199,39.2286,6700.0
2014-03-25 15:00:00,44.88,44.9,44.87,44.9,5400.0,39.2286,39.2461,39.2199,39.2461,5400.0
2014-03-25 15:05:00,44.9,44.91,44.86,44.87,18900.0,39.2461,39.2548,39.2111,39.2199,18900.0
2014-03-25 15:10:00,44.86,44.87,44.85,44.85,15400.0,39.2111,39.2199,39.2024,39.2024,15400.0
2014-03-25 15:15:00,44.85,44.86,44.82,44.82,46000.0,39.2024,39.2111,39.1761,39.1761,46000.0
2014-03-25 15:20:00,44.83,44.84,44.81,44.81,56400.0,39.1849,39.1936,39.1674,39.1674,56400.0
2014-03-25 15:25:00,44.81,44.82,44.8,44.81,20700.0,39.1674,39.1761,39.1587,39.1674,20700.0
2014-03-25 15:30:00,44.8,44.82,44.78,44.78,106700.0,39.1587,39.1761,39.1412,39.1412,106700.0
2014-03-25 15:35:00,44.79,44.79,44.74,44.75,101400.0,39.1499,39.1499,39.1062,39.115,101400.0
2014-03-25 15:40:00,44.74,44.79,44.74,44.76,116700.0,39.1062,39.1499,39.1062,39.1237,116700.0
2014-03-25 15:45:00,44.75,44.76,44.72,44.73,83900.0,39.115,39.1237,39.0887,39.0975,83900.0
2014-03-25 15:50:00,44.74,44.77,44.73,44.77,112100.0,39.1062,39.1324,39.0975,39.1324,112100.0
2014-03-25 15:55:00,44.76,44.76,44.68,44.71,271100.0,39.1237,39.1237,39.0538,39.08,271100.0
2014-03-26 09:30:00,44.72,44.92,44.72,44.87,27700.0,39.0887,39.2636,39.0887,39.2199,27700.0
2014-03-26 09:35:00,44.87,44.87,44.7,44.7,16800.0,39.2199,39.2199,39.0713,39.0713,16800.0
2014-03-26 09:40:00,44.7,44.7,44.63,44.63,16900.0,39.0713,39.0713,39.0101,39.0101,16900.0
2014-03-26 09:45:00,44.62,44.66,44.55,44.64,32100.0,39.0013,39.0363,38.9401,39.0188,32100.0
2014-03-26 09:50:00,44.64,44.65,44.56,44.56,31900.0,39.0188,39.0276,38.9489,38.9489,31900.0
2014-03-26 09:55:00,44.55,44.59,44.54,44.58,36900.0,38.9401,38.9751,38.9314,38.9664,36900.0
2014-03-26 10:00:00,44.58,44.65,44.57,44.61,20800.0,38.9664,39.0276,38.9576,38.9926,20800.0
2014-03-26 10:05:00,44.61,44.61,44.48,44.53,29400.0,38.9926,38.9926,38.879,38.9227,29400.0
2014-03-26 10:10:00,44.54,44.56,44.44,44.45,27800.0,38.9314,38.9489,38.844,38.8527,27800.0
2014-03-26 10:15:00,44.46,44.55,44.46,44.55,31000.0,38.8615,38.9401,38.8615,38.9401,31000.0
2014-03-26 10:20:00,44.55,44.58,44.54,44.55,20300.0,38.9401,38.9664,38.9314,38.9401,20300.0
2014-03-26 10:25:00,44.54,44.54,44.5,44.53,12500.0,38.9314,38.9314,38.8964,38.9227,12500.0
2014-03-26 10:30:00,44.54,44.56,44.51,44.51,17200.0,38.9314,38.9489,38.9052,38.9052,17200.0
2014-03-26 10:35:00,44.51,44.53,44.5,44.5,22400.0,38.9052,38.9227,38.8964,38.8964,22400.0
2014-03-26 10:40:00,44.51,44.52,44.48,44.48,24500.0,38.9052,38.9139,38.879,38.879,24500.0
2014-03-26 10:45:00,44.49,44.5,44.45,44.46,28600.0,38.8877,38.8964,38.8527,38.8615,28600.0
2014-03-26 10:50:00,44.47,44.55,44.47,44.54,28700.0,38.8702,38.9401,38.8702,38.9314,28700.0
2014-03-26 10:55:00,44.54,44.6,44.53,44.56,25000.0,38.9314,38.9839,38.9227,38.9489,25000.0
2014-03-26 11:00:00,44.57,44.59,44.56,44.57,15600.0,38.9576,38.9751,38.9489,38.9576,15600.0
2014-03-26 11:05:00,44.58,44.59,44.57,44.58,4100.0,38.9664,38.9751,38.9576,38.9664,4100.0
2014-03-26 11:10:00,44.59,44.63,44.58,44.62,17100.0,38.9751,39.0101,38.9664,39.0013,17100.0
2014-03-26 11:15:00,44.62,44.65,44.62,44.62,15200.0,39.0013,39.0276,39.0013,39.0013,15200.0
2014-03-26 11:20:00,44.63,44.67,44.63,44.64,13000.0,39.0101,39.045,39.0101,39.0188,13000.0
2014-03-26 11:25:00,44.64,44.65,44.63,44.64,14700.0,39.0188,39.0276,39.0101,39.0188,14700.0
2014-03-26 11:30:00,44.64,44.68,44.63,44.65,38900.0,39.0188,39.0538,39.0101,39.0276,38900.0
2014-03-26 11:35:00,44.66,44.67,44.62,44.63,26100.0,39.0363,39.045,39.0013,39.0101,26100.0
2014-03-26 11:40:00,44.63,44.63,44.54,44.54,31200.0,39.0101,39.0101,38.9314,38.9314,31200.0
2014-03-26 11:45:00,44.54,44.58,44.5,44.51,20900.0,38.9314,38.9664,38.8964,38.9052,20900.0
2014-03-26 11:50:00,44.51,44.54,44.51,44.53,17500.0,38.9052,38.9314,38.9052,38.9227,17500.0
2014-03-26 11:55:00,44.53,44.54,44.51,44.52,17800.0,38.9227,38.9314,38.9052,38.9139,17800.0
2014-03-26 12:00:00,44.53,44.55,44.52,44.53,9300.0,38.9227,38.9401,38.9139,38.9227,9300.0
2014-03-26 12:05:00,44.53,44.54,44.49,44.5,23100.0,38.9227,38.9314,38.8877,38.8964,23100.0
2014-03-26 12:10:00,44.5,44.52,44.49,44.5,8300.0,38.8964,38.9139,38.8877,38.8964,8300.0
2014-03-26 12:15:00,44.5,44.52,44.48,44.48,15100.0,38.8964,38.9139,38.879,38.879,15100.0
2014-03-26 12:20:00,44.48,44.48,44.43,44.44,30100.0,38.879,38.879,38.8353,38.844,30100.0
2014-03-26 12:25:00,44.44,44.44,44.4,44.41,23500.0,38.844,38.844,38.809,38.8178,23500.0
2014-03-26 12:30:00,44.42,44.48,44.41,44.48,13500.0,38.8265,38.879,38.8178,38.879,13500.0
2014-03-26 12:35:00,44.47,44.47,44.42,44.43,13200.0,38.8702,38.8702,38.8265,38.8353,13200.0
2014-03-26 12:40:00,44.43,44.44,44.43,44.44,7400.0,38.8353,38.844,38.8353,38.844,7400.0
2014-03-26 12:45:00,44.44,44.45,44.41,44.41,23100.0,38.844,38.8527,38.8178,38.8178,23100.0
2014-03-26 12:50:00,44.41,44.44,44.41,44.44,9100.0,38.8178,38.844,38.8178,38.844,9100.0
2014-03-26 12:55:00,44.44,44.46,44.43,44.44,10100.0,38.844,38.8615,38.8353,38.844,10100.0
2014-03-26 13:00:00,44.45,44.47,44.43,44.44,14500.0,38.8527,38.8702,38.8353,38.844,14500.0
2014-03-26 13:05:00,44.43,44.44,44.4,44.43,18200.0,38.8353,38.844,38.809,38.8353,18200.0
2014-03-26 13:10:00,44.43,44.47,44.43,44.47,6300.0,38.8353,38.8702,38.8353,38.8702,6300.0
2014-03-26 13:15:00,44.46,44.55,44.46,44.54,24600.0,38.8615,38.9401,38.8615,38.9314,24600.0
2014-03-26 13:20:00,44.54,44.55,44.51,44.53,31300.0,38.9314,38.9401,38.9052,38.9227,31300.0
2014-03-26 13:25:00,44.52,44.53,44.44,44.44,49700.0,38.9139,38.9227,38.844,38.844,49700.0
2014-03-26 13:30:00,44.44,44.44,44.41,44.43,31400.0,38.844,38.844,38.8178,38.8353,31400.0
2014-03-26 13:35:00,44.42,44.43,44.34,44.35,25300.0,38.8265,38.8353,38.7566,38.7653,25300.0
2014-03-26 13:40:00,44.35,44.36,44.31,44.34,25100.0,38.7653,38.7741,38.7304,38.7566,25100.0
2014-03-26 13:45:00,44.34,44.36,44.33,44.36,18600.0,38.7566,38.7741,38.7478,38.7741,18600.0
2014-03-26 13:50:00,44.36,44.36,44.31,44.34,20900.0,38.7741,38.7741,38.7304,38.7566,20900.0
2014-03-26 13:55:00,44.35,44.38,44.34,44.36,14400.0,38.7653,38.7916,38.7566,38.7741,14400.0
2014-03-26 14:00:00,44.37,44.38,44.36,44.37,11000.0,38.7828,38.7916,38.7741,38.7828,11000.0
2014-03-26 14:05:00,44.36,44.39,44.34,44.39,21200.0,38.7741,38.8003,38.7566,38.8003,21200.0
2014-03-26 14:10:00,44.38,44.38,44.3,44.32,18500.0,38.7916,38.7916,38.7216,38.7391,18500.0
2014-03-26 14:15:00,44.31,44.32,44.27,44.3,41200.0,38.7304,38.7391,38.6954,38.7216,41200.0
2014-03-26 14:20:00,44.29,44.3,44.28,44.29,22100.0,38.7129,38.7216,38.7041,38.7129,22100.0
2014-03-26 14:25:00,44.29,44.3,44.25,44.25,37300.0,38.7129,38.7216,38.6779,38.6779,37300.0
2014-03-26 14:30:00,44.26,44.26,44.2,44.22,42200.0,38.6867,38.6867,38.6342,38.6517,42200.0
2014-03-26 14:35:00,44.22,44.25,44.2,44.22,38600.0,38.6517,38.6779,38.6342,38.6517,38600.0
2014-03-26 14:40:00,44.23,44.25,44.22,44.24,13900.0,38.6604,38.6779,38.6517,38.6692,13900.0
2014-03-26 14:45:00,44.24,44.25,44.22,44.24,35400.0,38.6692,38.6779,38.6517,38.6692,35400.0
2014-03-26 14:50:00,44.23,44.25,44.23,44.25,15200.0,38.6604,38.6779,38.6604,38.6779,15200.0
2014-03-26 14:55:00,44.25,44.26,44.24,44.26,19200.0,38.6779,38.6867,38.6692,38.6867,19200.0
2014-03-26 15:00:00,44.26,44.29,44.25,44.29,41400.0,38.6867,38.7129,38.6779,38.7129,41400.0
2014-03-26 15:05:00,44.29,44.34,44.28,44.34,21700.0,38.7129,38.7566,38.7041,38.7566,21700.0
2014-03-26 15:10:00,44.34,44.37,44.33,44.35,26500.0,38.7566,38.7828,38.7478,38.7653,26500.0
2014-03-26 15:15:00,44.35,44.36,44.3,44.32,43800.0,38.7653,38.7741,38.7216,38.7391,43800.0
2014-03-26 15:20:00,44.31,44.32,44.31,44.31,15200.0,38.7304,38.7391,38.7304,38.7304,15200.0
2014-03-26 15:25:00,44.32,44.33,44.3,44.3,40400.0,38.7391,38.7478,38.7216,38.7216,40400.0
2014-03-26 15:30:00,44.3,44.32,44.28,44.29,31800.0,38.7216,38.7391,38.7041,38.7129,31800.0
2014-03-26 15:35:00,44.29,44.32,44.28,44.32,41700.0,38.7129,38.7391,38.7041,38.7391,41700.0
2014-03-26 15:40:00,44.31,44.33,44.3,44.32,84400.0,38.7304,38.7478,38.7216,38.7391,84400.0
2014-03-26 15:45:00,44.32,44.33,44.25,44.27,127400.0,38.7391,38.7478,38.6779,38.6954,127400.0
2014-03-26 15:50:00,44.27,44.28,44.25,44.25,99200.0,38.6954,38.7041,38.6779,38.6779,99200.0
2014-03-26 15:55:00,44.25,44.29,44.24,44.27,170000.0,38.6779,38.7129,38.6692,38.6954,170000.0
2014-03-27 09:30:00,43.69,43.71,43.51,43.59,185600.0,38.5866,38.6043,38.4276,38.4983,185600.0
2014-03-27 09:35:00,43.59,43.71,43.53,43.59,92100.0,38.4983,38.6043,38.4453,38.4983,92100.0
2014-03-27 09:40:00,43.59,43.67,43.55,43.57,71100.0,38.4983,38.5689,38.463,38.4806,71100.0
2014-03-27 09:45:00,43.56,43.72,43.55,43.62,55000.0,38.4718,38.6131,38.463,38.5248,55000.0
2014-03-27 09:50:00,43.64,43.71,43.59,43.59,104800.0,38.5424,38.6043,38.4983,38.4983,104800.0
2014-03-27 09:55:00,43.57,43.57,43.49,43.53,42600.0,38.4806,38.4806,38.41,38.4453,42600.0
2014-03-27 10:00:00,43.52,43.52,43.33,43.39,65800.0,38.4365,38.4365,38.2687,38.3216,65800.0
2014-03-27 10:05:00,43.39,43.43,43.37,43.37,39400.0,38.3216,38.357,38.304,38.304,39400.0
2014-03-27 10:10:00,43.37,43.47,43.33,43.41,66900.0,38.304,38.3923,38.2687,38.3393,66900.0
2014-03-27 10:15:00,43.42,43.47,43.4,43.44,93200.0,38.3481,38.3923,38.3305,38.3658,93200.0
2014-03-27 10:20:00,43.44,43.46,43.39,43.43,79500.0,38.3658,38.3835,38.3216,38.357,79500.0
2014-03-27 10:25:00,43.42,43.53,43.4,43.48,33700.0,38.3481,38.4453,38.3305,38.4011,33700.0
2014-03-27 10:30:00,43.48,43.53,43.47,43.49,25800.0,38.4011,38.4453,38.3923,38.41,25800.0
2014-03-27 10:35:00,43.49,43.53,43.47,43.5,28700.0,38.41,38.4453,38.3923,38.4188,28700.0
2014-03-27 10:40:00,43.5,43.55,43.48,43.54,33700.0,38.4188,38.463,38.4011,38.4541,33700.0
2014-03-27 10:45:00,43.54,43.55,43.49,43.49,33000.0,38.4541,38.463,38.41,38.41,33000.0
2014-03-27 10:50:00,43.49,43.52,43.45,43.47,31000.0,38.41,38.4365,38.3746,38.3923,31000.0
2014-03-27 10:55:00,43.48,43.48,43.4,43.46,53900.0,38.4011,38.4011,38.3305,38.3835,53900.0
2014-03-27 11:00:00,43.47,43.47,43.4,43.42,30800.0,38.3923,38.3923,38.3305,38.3481,30800.0
2014-03-27 11:05:00,43.43,43.44,43.41,43.43,25100.0,38.357,38.3658,38.3393,38.357,25100.0
2014-03-27 11:10:00,43.43,43.46,43.41,43.46,19700.0,38.357,38.3835,38.3393,38.3835,19700.0
2014-03-27 11:15:00,43.46,43.49,43.45,43.49,21500.0,38.3835,38.41,38.3746,38.41,21500.0
2014-03-27 11:20:00,43.49,43.54,43.49,43.5,37900.0,38.41,38.4541,38.41,38.4188,37900.0
2014-03-27 11:25:00,43.5,43.51,43.48,43.5,14300.0,38.4188,38.4276,38.4011,38.4188,14300.0
2014-03-27 11:30:00,43.51,43.51,43.44,43.44,26100.0,38.4276,38.4276,38.3658,38.3658,26100.0
2014-03-27 11:35:00,43.45,43.49,43.45,43.46,14500.0,38.3746,38.41,38.3746,38.3835,14500.0
2014-03-27 11:40:00,43.47,43.47,43.43,43.43,19100.0,38.3923,38.3923,38.357,38.357,19100.0
2014-03-27 11:45:00,43.44,43.44,43.41,43.41,12500.0,38.3658,38.3658,38.3393,38.3393,12500.0
2014-03-27 11:50:00,43.41,43.42,43.4,43.4,13500.0,38.3393,38.3481,38.3305,38.3305,13500.0
2014-03-27 11:55:00,43.4,43.41,43.39,43.4,29000.0,38.3305,38.3393,38.3216,38.3305,29000.0
2014-03-27 12:00:00,43.41,43.41,43.36,43.37,24700.0,38.3393,38.3393,38.2951,38.304,24700.0
2014-03-27 12:05:00,43.37,43.39,43.37,43.39,15100.0,38.304,38.3216,38.304,38.3216,15100.0
2014-03-27 12:10:00,43.39,43.4,43.36,43.38,42200.0,38.3216,38.3305,38.2951,38.3128,42200.0
2014-03-27 12:15:00,43.38,43.4,43.34,43.36,70400.0,38.3128,38.3305,38.2775,38.2951,70400.0
2014-03-27 12:20:00,43.37,43.4,43.35,43.35,36300.0,38.304,38.3305,38.2863,38.2863,36300.0
2014-03-27 12:25:00,43.35,43.4,43.34,43.4,14000.0,38.2863,38.3305,38.2775,38.3305,14000.0
2014-03-27 12:30:00,43.4,43.44,43.39,43.41,36300.0,38.3305,38.3658,38.3216,38.3393,36300.0
2014-03-27 12:35:00,43.41,43.42,43.38,43.39,32400.0,38.3393,38.3481,38.3128,38.3216,32400.0
2014-03-27 12:40:00,43.39,43.41,43.38,43.41,13800.0,38.3216,38.3393,38.3128,38.3393,13800.0
2014-03-27 12:45:00,43.41,43.44,43.41,43.44,10200.0,38.3393,38.3658,38.3393,38.3658,10200.0
2014-03-27 12:50:00,43.44,43.49,43.43,43.48,34400.0,38.3658,38.41,38.357,38.4011,34400.0
2014-03-27 12:55:00,43.47,43.48,43.45,43.46,33500.0,38.3923,38.4011,38.3746,38.3835,33500.0
2014-03-27 13:00:00,43.45,43.48,43.43,43.48,28600.0,38.3746,38.4011,38.357,38.4011,28600.0
2014-03-27 13:05:00,43.48,43.53,43.48,43.52,12400.0,38.4011,38.4453,38.4011,38.4365,12400.0
2014-03-27 13:10:00,43.52,43.52,43.48,43.51,14200.0,38.4365,38.4365,38.4011,38.4276,14200.0
2014-03-27 13:15:00,43.51,43.57,43.51,43.57,10200.0,38.4276,38.4806,38.4276,38.4806,10200.0
2014-03-27 13:20:00,43.57,43.57,43.54,43.55,31400.0,38.4806,38.4806,38.4541,38.463,31400.0
2014-03-27 13:25:00,43.55,43.55,43.5,43.52,115800.0,38.463,38.463,38.4188,38.4365,115800.0
2014-03-27 13:30:00,43.53,43.54,43.51,43.52,16300.0,38.4453,38.4541,38.4276,38.4365,16300.0
2014-03-27 13:35:00,43.52,43.52,43.46,43.46,19200.0,38.4365,38.4365,38.3835,38.3835,19200.0
2014-03-27 13:40:00,43.46,43.51,43.46,43.51,42200.0,38.3835,38.4276,38.3835,38.4276,42200.0
2014-03-27 13:45:00,43.51,43.52,43.46,43.47,26100.0,38.4276,38.4365,38.3835,38.3923,26100.0
2014-03-27 13:50:00,43.46,43.53,43.46,43.53,9400.0,38.3835,38.4453,38.3835,38.4453,9400.0
2014-03-27 13:55:00,43.53,43.53,43.5,43.51,30200.0,38.4453,38.4453,38.4188,38.4276,30200.0
2014-03-27 14:00:00,43.51,43.53,43.48,43.48,21700.0,38.4276,38.4453,38.4011,38.4011,21700.0
2014-03-27 14:05:00,43.47,43.52,43.47,43.51,29000.0,38.3923,38.4365,38.3923,38.4276,29000.0
2014-03-27 14:10:00,43.5,43.57,43.5,43.55,48400.0,38.4188,38.4806,38.4188,38.463,48400.0
2014-03-27 14:15:00,43.55,43.56,43.51,43.52,18200.0,38.463,38.4718,38.4276,38.4365,18200.0
2014-03-27 14:20:00,43.53,43.53,43.5,43.5,28800.0,38.4453,38.4453,38.4188,38.4188,28800.0
2014-03-27 14:25:00,43.5,43.51,43.5,43.5,33900.0,38.4188,38.4276,38.4188,38.4188,33900.0
2014-03-27 14:30:00,43.5,43.51,43.48,43.5,39900.0,38.4188,38.4276,38.4011,38.4188,39900.0
2014-03-27 14:35:00,43.5,43.52,43.48,43.5,21500.0,38.4188,38.4365,38.4011,38.4188,21500.0
2014-03-27 14:40:00,43.5,43.52,43.5,43.5,23800.0,38.4188,38.4365,38.4188,38.4188,23800.0
2014-03-27 14:45:00,43.5,43.51,43.48,43.48,38900.0,38.4188,38.4276,38.4011,38.4011,38900.0
2014-03-27 14:50:00,43.48,43.48,43.46,43.47,36900.0,38.4011,38.4011,38.3835,38.3923,36900.0
2014-03-27 14:55:00,43.47,43.48,43.46,43.47,44400.0,38.3923,38.4011,38.3835,38.3923,44400.0
2014-03-27 15:00:00,43.48,43.48,43.45,43.47,49500.0,38.4011,38.4011,38.3746,38.3923,49500.0
2014-03-27 15:05:00,43.47,43.47,43.44,43.45,41400.0,38.3923,38.3923,38.3658,38.3746,41400.0
2014-03-27 15:10:00,43.44,43.45,43.4,43.45,67400.0,38.3658,38.3746,38.3305,38.3746,67400.0
2014-03-27 15:15:00,43.44,43.45,43.39,43.39,118600.0,38.3658,38.3746,38.3216,38.3216,118600.0
2014-03-27 15:20:00,43.38,43.48,43.38,43.48,77100.0,38.3128,38.4011,38.3128,38.4011,77100.0
2014-03-27 15:25:00,43.48,43.52,43.48,43.52,38000.0,38.4011,38.4365,38.4011,38.4365,38000.0
2014-03-27 15:30:00,43.52,43.59,43.52,43.58,101000.0,38.4365,38.4983,38.4365,38.4894,101000.0
2014-03-27 15:35:00,43.58,43.65,43.58,43.64,47300.0,38.4894,38.5513,38.4894,38.5424,47300.0
2014-03-27 15:40:00,43.64,43.65,43.59,43.59,142200.0,38.5424,38.5513,38.4983,38.4983,142200.0
2014-03-27 15:45:00,43.58,43.64,43.55,43.64,163900.0,38.4894,38.5424,38.463,38.5424,163900.0
2014-03-27 15:50:00,43.64,43.67,43.63,43.66,100100.0,38.5424,38.5689,38.5336,38.5601,100100.0
2014-03-27 15:55:00,43.66,43.69,43.61,43.64,286400.0,38.5601,38.5866,38.5159,38.5424,286400.0
2014-03-28 09:30:00,41.9,42.35,41.81,42.29,653400.0,37.0057,37.4031,36.9262,37.3501,653400.0
2014-03-28 09:35:00,42.28,42.29,42.0,42.1,973500.0,37.3413,37.3501,37.094,37.1823,973500.0
2014-03-28 09:40:00,42.11,42.12,41.93,41.98,423700.0,37.1912,37.2,37.0322,37.0763,423700.0
2014-03-28 09:45:00,41.99,42.06,41.91,41.99,552700.0,37.0852,37.147,37.0145,37.0852,552700.0
2014-03-28 09:50:00,41.98,42.01,41.92,41.93,256900.0,37.0763,37.1028,37.0234,37.0322,256900.0
2014-03-28 09:55:00,41.93,42.0,41.69,41.73,276900.0,37.0322,37.094,36.8202,36.8555,276900.0
2014-03-28 10:00:00,41.73,41.74,41.63,41.64,398500.0,36.8555,36.8644,36.7672,36.7761,398500.0
2014-03-28 10:05:00,41.64,41.73,41.64,41.67,229400.0,36.7761,36.8555,36.7761,36.8026,229400.0
2014-03-28 10:10:00,41.66,41.68,41.57,41.63,194900.0,36.7937,36.8114,36.7142,36.7672,194900.0
2014-03-28 10:15:00,41.64,41.66,41.61,41.63,210500.0,36.7761,36.7937,36.7496,36.7672,210500.0
2014-03-28 10:20:00,41.64,41.78,41.63,41.73,228600.0,36.7761,36.8997,36.7672,36.8555,228600.0
2014-03-28 10:25:00,41.74,41.81,41.69,41.79,144300.0,36.8644,36.9262,36.8202,36.9085,144300.0
2014-03-28 10:30:00,41.8,41.89,41.8,41.85,222200.0,36.9174,36.9969,36.9174,36.9615,222200.0
2014-03-28 10:35:00,41.86,41.9,41.85,41.87,84800.0,36.9704,37.0057,36.9615,36.9792,84800.0
2014-03-28 10:40:00,41.87,41.91,41.83,41.9,205900.0,36.9792,37.0145,36.9439,37.0057,205900.0
2014-03-28 10:45:00,41.9,41.91,41.84,41.88,320000.0,37.0057,37.0145,36.9527,36.988,320000.0
2014-03-28 10:50:00,41.88,41.91,41.85,41.9,79700.0,36.988,37.0145,36.9615,37.0057,79700.0
2014-03-28 10:55:00,41.9,41.98,41.89,41.97,166500.0,37.0057,37.0763,36.9969,37.0675,166500.0
2014-03-28 11:00:00,41.96,42.03,41.95,42.03,127200.0,37.0587,37.1205,37.0498,37.1205,127200.0
2014-03-28 11:05:00,42.03,42.03,41.96,42.03,121900.0,37.1205,37.1205,37.0587,37.1205,121900.0
2014-03-28 11:10:00,42.02,42.03,42.01,42.01,57400.0,37.1117,37.1205,37.1028,37.1028,57400.0
2014-03-28 11:15:00,42.01,42.02,41.93,41.93,125600.0,37.1028,37.1117,37.0322,37.0322,125600.0
2014-03-28 11:20:00,41.94,42.04,41.94,41.99,82000.0,37.041,37.1293,37.041,37.0852,82000.0
2014-03-28 11:25:00,41.99,42.04,41.97,42.01,127800.0,37.0852,37.1293,37.0675,37.1028,127800.0
2014-03-28 11:30:00,42.01,42.04,42.0,42.01,38400.0,37.1028,37.1293,37.094,37.1028,38400.0
2014-03-28 11:35:00,42.01,42.01,41.95,41.97,130600.0,37.1028,37.1028,37.0498,37.0675,130600.0
2014-03-28 11:40:00,41.97,42.01,41.93,42.01,58200.0,37.0675,37.1028,37.0322,37.1028,58200.0
2014-03-28 11:45:00,42.01,42.02,41.98,42.01,72700.0,37.1028,37.1117,37.0763,37.1028,72700.0
2014-03-28 11:50:00,42.01,42.02,41.96,41.99,94300.0,37.1028,37.1117,37.0587,37.0852,94300.0
2014-03-28 11:55:00,41.99,42.02,41.98,42.01,21900.0,37.0852,37.1117,37.0763,37.1028,21900.0
2014-03-28 12:00:00,42.02,42.03,41.98,41.98,203200.0,37.1117,37.1205,37.0763,37.0763,203200.0
2014-03-28 12:05:00,41.98,42.0,41.96,41.96,144200.0,37.0763,37.094,37.0587,37.0587,144200.0
2014-03-28 12:10:00,41.97,41.98,41.96,41.98,18100.0,37.0675,37.0763,37.0587,37.0763,18100.0
2014-03-28 12:15:00,41.98,42.0,41.96,42.0,58600.0,37.0763,37.094,37.0587,37.094,58600.0
2014-03-28 12:20:00,42.0,42.04,41.99,42.04,69500.0,37.094,37.1293,37.0852,37.1293,69500.0
2014-03-28 12:25:00,42.04,42.18,42.04,42.17,86200.0,37.1293,37.253,37.1293,37.2442,86200.0
2014-03-28 12:30:00,42.16,42.22,42.16,42.21,224300.0,37.2353,37.2883,37.2353,37.2795,224300.0
2014-03-28 12:35:00,42.22,42.4,42.22,42.4,91000.0,37.2883,37.4473,37.2883,37.4473,91000.0
2014-03-28 12:40:00,42.4,42.55,42.4,42.55,115700.0,37.4473,37.5798,37.4473,37.5798,115700.0
2014-03-28 12:45:00,42.55,42.57,42.45,42.5,206500.0,37.5798,37.5974,37.4914,37.5356,206500.0
2014-03-28 12:50:00,42.5,42.52,42.42,42.43,122000.0,37.5356,37.5533,37.4649,37.4738,122000.0
2014-03-28 12:55:00,42.44,42.44,42.36,42.36,82800.0,37.4826,37.4826,37.412,37.412,82800.0
2014-03-28 13:00:00,42.37,42.4,42.37,42.4,56200.0,37.4208,37.4473,37.4208,37.4473,56200.0
2014-03-28 13:05:00,42.4,42.41,42.27,42.27,75700.0,37.4473,37.4561,37.3325,37.3325,75700.0
2014-03-28 13:10:00,42.28,42.28,42.18,42.2,88700.0,37.3413,37.3413,37.253,37.2706,88700.0
2014-03-28 13:15:00,42.19,42.2,42.13,42.15,88000.0,37.2618,37.2706,37.2088,37.2265,88000.0
2014-03-28 13:20:00,42.15,42.15,42.06,42.06,103800.0,37.2265,37.2265,37.147,37.147,103800.0
2014-03-28 13:25:00,42.06,42.06,42.01,42.03,62400.0,37.147,37.147,37.1028,37.1205,62400.0
2014-03-28 13:30:00,42.04,42.14,42.02,42.07,154300.0,37.1293,37.2177,37.1117,37.1558,154300.0
2014-03-28 13:35:00,42.07,42.13,42.07,42.1,47800.0,37.1558,37.2088,37.1558,37.1823,47800.0
2014-03-28 13:40:00,42.09,42.12,42.07,42.07,24000.0,37.1735,37.2,37.1558,37.1558,24000.0
2014-03-28 13:45:00,42.06,42.09,42.04,42.05,31000.0,37.147,37.1735,37.1293,37.1382,31000.0
2014-03-28 13:50:00,42.04,42.07,42.03,42.04,38000.0,37.1293,37.1558,37.1205,37.1293,38000.0
2014-03-28 13:55:00,42.04,42.06,42.03,42.05,24500.0,37.1293,37.147,37.1205,37.1382,24500.0
2014-03-28 14:00:00,42.04,42.05,41.96,41.98,276100.0,37.1293,37.1382,37.0587,37.0763,276100.0
2014-03-28 14:05:00,41.97,41.98,41.95,41.96,22300.0,37.0675,37.0763,37.0498,37.0587,22300.0
2014-03-28 14:10:00,41.96,41.98,41.95,41.96,36700.0,37.0587,37.0763,37.0498,37.0587,36700.0
2014-03-28 14:15:00,41.95,41.95,41.87,41.87,81400.0,37.0498,37.0498,36.9792,36.9792,81400.0
2014-03-28 14:20:00,41.87,41.9,41.84,41.84,49500.0,36.9792,37.0057,36.9527,36.9527,49500.0
2014-03-28 14:25:00,41.84,41.86,41.8,41.82,73800.0,36.9527,36.9704,36.9174,36.935,73800.0
2014-03-28 14:30:00,41.82,41.83,41.8,41.83,76200.0,36.935,36.9439,36.9174,36.9439,76200.0
2014-03-28 14:35:00,41.83,41.95,41.82,41.94,124800.0,36.9439,37.0498,36.935,37.041,124800.0
2014-03-28 14:40:00,41.94,41.98,41.91,41.95,66400.0,37.041,37.0763,37.0145,37.0498,66400.0
2014-03-28 14:45:00,41.95,42.01,41.95,41.99,75400.0,37.0498,37.1028,37.0498,37.0852,75400.0
2014-03-28 14:50:00,41.98,42.03,41.96,41.99,94300.0,37.0763,37.1205,37.0587,37.0852,94300.0
2014-03-28 14:55:00,41.99,41.99,41.93,41.96,56400.0,37.0852,37.0852,37.0322,37.0587,56400.0
2014-03-28 15:00:00,41.95,41.96,41.9,41.91,49200.0,37.0498,37.0587,37.0057,37.0145,49200.0
2014-03-28 15:05:00,41.91,41.91,41.87,41.88,54400.0,37.0145,37.0145,36.9792,36.988,54400.0
2014-03-28 15:10:00,41.89,41.9,41.86,41.86,83600.0,36.9969,37.0057,36.9704,36.9704,83600.0
2014-03-28 15:15:00,41.86,41.9,41.83,41.84,99800.0,36.9704,37.0057,36.9439,36.9527,99800.0
2014-03-28 15:20:00,41.84,41.92,41.84,41.92,209000.0,36.9527,37.0234,36.9527,37.0234,209000.0
2014-03-28 15:25:00,41.91,41.95,41.85,41.93,136500.0,37.0145,37.0498,36.9615,37.0322,136500.0
2014-03-28 15:30:00,41.93,42.01,41.92,41.95,173900.0,37.0322,37.1028,37.0234,37.0498,173900.0
2014-03-28 15:35:00,41.95,41.96,41.91,41.91,103800.0,37.0498,37.0587,37.0145,37.0145,103800.0
2014-03-28 15:40:00,41.91,41.95,41.9,41.91,128800.0,37.0145,37.0498,37.0057,37.0145,128800.0
2014-03-28 15:45:00,41.9,41.95,41.87,41.91,235900.0,37.0057,37.0498,36.9792,37.0145,235900.0
2014-03-28 15:50:00,41.9,41.91,41.86,41.86,226000.0,37.0057,37.0145,36.9704,36.9704,226000.0
2014-03-28 15:55:00,41.87,41.96,41.85,41.88,416300.0,36.9792,37.0587,36.9615,36.988,416300.0
2014-03-31 09:30:00,42.13,42.16,41.94,42.02,170800.0,37.2088,37.2353,37.041,37.1117,170800.0
2014-03-31 09:35:00,42.04,42.06,41.98,42.0,139800.0,37.1293,37.147,37.0763,37.094,139800.0
2014-03-31 09:40:00,41.99,42.02,41.89,41.95,44300.0,37.0852,37.1117,36.9969,37.0498,44300.0
2014-03-31 09:45:00,41.95,42.02,41.91,41.96,67300.0,37.0498,37.1117,37.0145,37.0587,67300.0
2014-03-31 09:50:00,41.96,42.01,41.95,41.96,103800.0,37.0587,37.1028,37.0498,37.0587,103800.0
2014-03-31 09:55:00,41.96,42.01,41.94,41.98,67600.0,37.0587,37.1028,37.041,37.0763,67600.0
2014-03-31 10:00:00,41.97,42.11,41.97,42.1,130000.0,37.0675,37.1912,37.0675,37.1823,130000.0
2014-03-31 10:05:00,42.1,42.13,42.04,42.06,69700.0,37.1823,37.2088,37.1293,37.147,69700.0
2014-03-31 10:10:00,42.06,42.1,42.06,42.09,39800.0,37.147,37.1823,37.147,37.1735,39800.0
2014-03-31 10:15:00,42.09,42.11,42.06,42.1,59800.0,37.1735,37.1912,37.147,37.1823,59800.0
2014-03-31 10:20:00,42.09,42.17,42.09,42.12,51700.0,37.1735,37.2442,37.1735,37.2,51700.0
2014-03-31 10:25:00,42.13,42.18,42.11,42.17,42600.0,37.2088,37.253,37.1912,37.2442,42600.0
2014-03-31 10:30:00,42.17,42.23,42.17,42.18,38400.0,37.2442,37.2971,37.2442,37.253,38400.0
2014-03-31 10:35:00,42.18,42.19,42.14,42.15,24100.0,37.253,37.2618,37.2177,37.2265,24100.0
2014-03-31 10:40:00,42.15,42.16,42.12,42.16,42200.0,37.2265,37.2353,37.2,37.2353,42200.0
2014-03-31 10:45:00,42.16,42.18,42.13,42.14,47100.0,37.2353,37.253,37.2088,37.2177,47100.0
2014-03-31 10:50:00,42.14,42.21,42.14,42.19,101900.0,37.2177,37.2795,37.2177,37.2618,101900.0
2014-03-31 10:55:00,42.19,42.27,42.18,42.25,41300.0,37.2618,37.3325,37.253,37.3148,41300.0
2014-03-31 11:00:00,42.26,42.28,42.24,42.25,111900.0,37.3236,37.3413,37.306,37.3148,111900.0
2014-03-31 11:05:00,42.26,42.28,42.25,42.27,44900.0,37.3236,37.3413,37.3148,37.3325,44900.0
2014-03-31 11:10:00,42.27,42.32,42.26,42.31,70700.0,37.3325,37.3766,37.3236,37.3678,70700.0
2014-03-31 11:15:00,42.31,42.36,42.3,42.36,39300.0,37.3678,37.412,37.359,37.412,39300.0
2014-03-31 11:20:00,42.36,42.36,42.23,42.25,98900.0,37.412,37.412,37.2971,37.3148,98900.0
2014-03-31 11:25:00,42.25,42.28,42.23,42.28,81600.0,37.3148,37.3413,37.2971,37.3413,81600.0
2014-03-31 11:30:00,42.27,42.28,42.27,42.28,57600.0,37.3325,37.3413,37.3325,37.3413,57600.0
2014-03-31 11:35:00,42.28,42.32,42.27,42.28,120900.0,37.3413,37.3766,37.3325,37.3413,120900.0
2014-03-31 11:40:00,42.28,42.29,42.25,42.28,100500.0,37.3413,37.3501,37.3148,37.3413,100500.0
2014-03-31 11:45:00,42.28,42.32,42.27,42.32,15500.0,37.3413,37.3766,37.3325,37.3766,15500.0
2014-03-31 11:50:00,42.32,42.41,42.32,42.41,17700.0,37.3766,37.4561,37.3766,37.4561,17700.0
2014-03-31 11:55:00,42.41,42.5,42.4,42.5,23200.0,37.4561,37.5356,37.4473,37.5356,23200.0
2014-03-31 12:00:00,42.5,42.66,42.49,42.65,100400.0,37.5356,37.6769,37.5268,37.6681,100400.0
2014-03-31 12:05:00,42.66,42.75,42.66,42.75,116200.0,37.6769,37.7564,37.6769,37.7564,116200.0
2014-03-31 12:10:00,42.75,42.85,42.75,42.85,52100.0,37.7564,37.8447,37.7564,37.8447,52100.0
2014-03-31 12:15:00,42.84,42.99,42.84,42.98,104400.0,37.8359,37.9684,37.8359,37.9595,104400.0
2014-03-31 12:20:00,42.98,43.04,42.93,42.95,102900.0,37.9595,38.0125,37.9154,37.933,102900.0
2014-03-31 12:25:00,42.95,42.97,42.89,42.95,101300.0,37.933,37.9507,37.88,37.933,101300.0
2014-03-31 12:30:00,42.95,42.96,42.85,42.9,73600.0,37.933,37.9419,37.8447,37.8889,73600.0
2014-03-31 12:35:00,42.9,42.94,42.87,42.87,39900.0,37.8889,37.9242,37.8624,37.8624,39900.0
2014-03-31 12:40:00,42.86,42.96,42.86,42.95,80500.0,37.8536,37.9419,37.8536,37.933,80500.0
2014-03-31 12:45:00,42.95,43.01,42.94,43.01,112300.0,37.933,37.986,37.9242,37.986,112300.0
2014-03-31 12:50:00,43.0,43.05,42.98,43.0,134100.0,37.9772,38.0214,37.9595,37.9772,134100.0
2014-03-31 12:55:00,43.0,43.09,42.99,43.07,81400.0,37.9772,38.0567,37.9684,38.039,81400.0
2014-03-31 13:00:00,43.07,43.15,43.07,43.11,79800.0,38.039,38.1097,38.039,38.0744,79800.0
2014-03-31 13:05:00,43.12,43.12,43.04,43.07,81400.0,38.0832,38.0832,38.0125,38.039,81400.0
2014-03-31 13:10:00,43.07,43.13,43.06,43.13,41000.0,38.039,38.092,38.0302,38.092,41000.0
2014-03-31 13:15:00,43.14,43.2,43.13,43.19,59000.0,38.1008,38.1538,38.092,38.145,59000.0
2014-03-31 13:20:00,43.19,43.23,43.16,43.23,88100.0,38.145,38.1803,38.1185,38.1803,88100.0
2014-03-31 13:25:00,43.23,43.32,43.23,43.28,45300.0,38.1803,38.2598,38.1803,38.2245,45300.0
2014-03-31 13:30:00,43.28,43.28,43.14,43.14,72400.0,38.2245,38.2245,38.1008,38.1008,72400.0
2014-03-31 13:35:00,43.13,43.22,43.13,43.21,44000.0,38.092,38.1715,38.092,38.1627,44000.0
2014-03-31 13:40:00,43.21,43.25,43.21,43.25,20800.0,38.1627,38.198,38.1627,38.198,20800.0
2014-03-31 13:45:00,43.25,43.33,43.25,43.32,60800.0,38.198,38.2687,38.198,38.2598,60800.0
2014-03-31 13:50:00,43.32,43.32,43.24,43.27,58700.0,38.2598,38.2598,38.1892,38.2157,58700.0
2014-03-31 13:55:00,43.27,43.33,43.27,43.32,50200.0,38.2157,38.2687,38.2157,38.2598,50200.0
2014-03-31 14:00:00,43.32,43.4,43.29,43.4,77500.0,38.2598,38.3305,38.2333,38.3305,77500.0
2014-03-31 14:05:00,43.4,43.48,43.4,43.48,87900.0,38.3305,38.4011,38.3305,38.4011,87900.0
2014-03-31 14:10:00,43.48,43.49,43.39,43.39,98000.0,38.4011,38.41,38.3216,38.3216,98000.0
2014-03-31 14:15:00,43.39,43.39,43.31,43.31,49000.0,38.3216,38.3216,38.251,38.251,49000.0
2014-03-31 14:20:00,43.31,43.32,43.26,43.29,67300.0,38.251,38.2598,38.2068,38.2333,67300.0
2014-03-31 14:25:00,43.29,43.29,43.11,43.16,137900.0,38.2333,38.2333,38.0744,38.1185,137900.0
2014-03-31 14:30:00,43.16,43.17,43.12,43.14,52100.0,38.1185,38.1273,38.0832,38.1008,52100.0
2014-03-31 14:35:00,43.13,43.19,43.13,43.16,50100.0,38.092,38.145,38.092,38.1185,50100.0
2014-03-31 14:40:00,43.15,43.18,43.08,43.12,65300.0,38.1097,38.1362,38.0479,38.0832,65300.0
2014-03-31 14:45:00,43.12,43.12,43.04,43.04,92800.0,38.0832,38.0832,38.0125,38.0125,92800.0
2014-03-31 14:50:00,43.03,43.11,43.02,43.09,53000.0,38.0037,38.0744,37.9949,38.0567,53000.0
2014-03-31 14:55:00,43.09,43.14,43.08,43.13,95300.0,38.0567,38.1008,38.0479,38.092,95300.0
2014-03-31 15:00:00,43.13,43.14,43.08,43.12,67300.0,38.092,38.1008,38.0479,38.0832,67300.0
2014-03-31 15:05:00,43.12,43.15,43.11,43.12,95500.0,38.0832,38.1097,38.0744,38.0832,95500.0
2014-03-31 15:10:00,43.12,43.13,43.12,43.13,19300.0,38.0832,38.092,38.0832,38.092,19300.0
2014-03-31 15:15:00,43.12,43.13,43.05,43.1,99700.0,38.0832,38.092,38.0214,38.0655,99700.0
2014-03-31 15:20:00,43.09,43.12,43.07,43.09,85600.0,38.0567,38.0832,38.039,38.0567,85600.0
2014-03-31 15:25:00,43.08,43.11,43.08,43.11,65500.0,38.0479,38.0744,38.0479,38.0744,65500.0
2014-03-31 15:30:00,43.11,43.12,43.09,43.09,67900.0,38.0744,38.0832,38.0567,38.0567,67900.0
2014-03-31 15:35:00,43.09,43.18,43.09,43.17,131700.0,38.0567,38.1362,38.0567,38.1273,131700.0
2014-03-31 15:40:00,43.17,43.21,43.16,43.18,104700.0,38.1273,38.1627,38.1185,38.1362,104700.0
2014-03-31 15:45:00,43.17,43.22,43.14,43.16,174600.0,38.1273,38.1715,38.1008,38.1185,174600.0
2014-03-31 15:50:00,43.16,43.18,43.12,43.18,159200.0,38.1185,38.1362,38.0832,38.1362,159200.0
2014-03-31 15:55:00,43.18,43.22,43.14,43.21,349900.0,38.1362,38.1715,38.1008,38.1627,349900.0
2014-04-01 09:30:00,43.19,43.2,42.93,42.96,63000.0,38.145,38.1538,37.9154,37.9419,63000.0
2014-04-01 09:35:00,42.97,43.02,42.94,42.98,69200.0,37.9507,37.9949,37.9242,37.9595,69200.0
2014-04-01 09:40:00,42.99,43.04,42.96,42.99,66700.0,37.9684,38.0125,37.9419,37.9684,66700.0
2014-04-01 09:45:00,42.99,42.99,42.89,42.9,111500.0,37.9684,37.9684,37.88,37.8889,111500.0
2014-04-01 09:50:00,42.91,42.96,42.89,42.95,39500.0,37.8977,37.9419,37.88,37.933,39500.0
2014-04-01 09:55:00,42.94,42.98,42.92,42.94,38000.0,37.9242,37.9595,37.9065,37.9242,38000.0
2014-04-01 10:00:00,42.93,43.06,42.93,43.05,45700.0,37.9154,38.0302,37.9154,38.0214,45700.0
2014-04-01 10:05:00,43.05,43.16,43.03,43.11,30900.0,38.0214,38.1185,38.0037,38.0744,30900.0
2014-04-01 10:10:00,43.11,43.11,43.04,43.05,15700.0,38.0744,38.0744,38.0125,38.0214,15700.0
2014-04-01 10:15:00,43.05,43.08,43.01,43.03,23600.0,38.0214,38.0479,37.986,38.0037,23600.0
2014-04-01 10:20:00,43.03,43.11,43.03,43.11,27000.0,38.0037,38.0744,38.0037,38.0744,27000.0
2014-04-01 10:25:00,43.11,43.11,43.0,43.01,31900.0,38.0744,38.0744,37.9772,37.986,31900.0
2014-04-01 10:30:00,43.01,43.04,43.0,43.02,24300.0,37.986,38.0125,37.9772,37.9949,24300.0
2014-04-01 10:35:00,43.02,43.04,42.97,42.97,44000.0,37.9949,38.0125,37.9507,37.9507,44000.0
2014-04-01 10:40:00,42.97,43.02,42.97,43.02,23900.0,37.9507,37.9949,37.9507,37.9949,23900.0
2014-04-01 10:45:00,43.02,43.02,42.86,42.86,19800.0,37.9949,37.9949,37.8536,37.8536,19800.0
2014-04-01 10:50:00,42.87,42.91,42.86,42.89,27600.0,37.8624,37.8977,37.8536,37.88,27600.0
2014-04-01 10:55:00,42.89,42.89,42.78,42.79,77100.0,37.88,37.88,37.7829,37.7917,77100.0
2014-04-01 11:00:00,42.79,42.81,42.77,42.79,28400.0,37.7917,37.8094,37.7741,37.7917,28400.0
2014-04-01 11:05:00,42.79,42.82,42.77,42.82,16500.0,37.7917,37.8182,37.7741,37.8182,16500.0
2014-04-01 11:10:00,42.82,42.82,42.77,42.8,26600.0,37.8182,37.8182,37.7741,37.8006,26600.0
2014-04-01 11:15:00,42.8,42.81,42.74,42.74,53000.0,37.8006,37.8094,37.7476,37.7476,53000.0
2014-04-01 11:20:00,42.74,42.75,42.61,42.61,41200.0,37.7476,37.7564,37.6328,37.6328,41200.0
2014-04-01 11:25:00,42.61,42.71,42.6,42.67,115000.0,37.6328,37.7211,37.6239,37.6857,115000.0
2014-04-01 11:30:00,42.68,42.78,42.67,42.77,36100.0,37.6946,37.7829,37.6857,37.7741,36100.0
2014-04-01 11:35:00,42.78,42.78,42.73,42.75,40000.0,37.7829,37.7829,37.7387,37.7564,40000.0
2014-04-01 11:40:00,42.76,42.78,42.72,42.72,18500.0,37.7652,37.7829,37.7299,37.7299,18500.0
2014-04-01 11:45:00,42.71,42.73,42.69,42.72,10800.0,37.7211,37.7387,37.7034,37.7299,10800.0
2014-04-01 11:50:00,42.72,42.76,42.72,42.73,17000.0,37.7299,37.7652,37.7299,37.7387,17000.0
2014-04-01 11:55:00,42.73,42.74,42.69,42.69,13900.0,37.7387,37.7476,37.7034,37.7034,13900.0
2014-04-01 12:00:00,42.69,42.69,42.62,42.64,16700.0,37.7034,37.7034,37.6416,37.6593,16700.0
2014-04-01 12:05:00,42.63,42.65,42.61,42.62,13400.0,37.6504,37.6681,37.6328,37.6416,13400.0
2014-04-01 12:10:00,42.63,42.65,42.6,42.6,10400.0,37.6504,37.6681,37.6239,37.6239,10400.0
2014-04-01 12:15:00,42.6,42.6,42.55,42.59,19200.0,37.6239,37.6239,37.5798,37.6151,19200.0
2014-04-01 12:20:00,42.58,42.64,42.58,42.64,13200.0,37.6063,37.6593,37.6063,37.6593,13200.0
2014-04-01 12:25:00,42.63,42.67,42.61,42.65,18100.0,37.6504,37.6857,37.6328,37.6681,18100.0
2014-04-01 12:30:00,42.66,42.66,42.61,42.61,10400.0,37.6769,37.6769,37.6328,37.6328,10400.0
2014-04-01 12:35:00,42.61,42.61,42.56,42.58,15000.0,37.6328,37.6328,37.5886,37.6063,15000.0
2014-04-01 12:40:00,42.58,42.6,42.57,42.58,17500.0,37.6063,37.6239,37.5974,37.6063,17500.0
2014-04-01 12:45:00,42.57,42.59,42.52,42.56,25900.0,37.5974,37.6151,37.5533,37.5886,25900.0
2014-04-01 12:50:00,42.58,42.6,42.57,42.58,17900.0,37.6063,37.6239,37.5974,37.6063,17900.0
2014-04-01 12:55:00,42.58,42.59,42.58,42.59,6800.0,37.6063,37.6151,37.6063,37.6151,6800.0
2014-04-01 13:00:00,42.58,42.61,42.57,42.58,19200.0,37.6063,37.6328,37.5974,37.6063,19200.0
2014-04-01 13:05:00,42.59,42.6,42.58,42.59,12200.0,37.6151,37.6239,37.6063,37.6151,12200.0
2014-04-01 13:10:00,42.6,42.63,42.57,42.61,82000.0,37.6239,37.6504,37.5974,37.6328,82000.0
2014-04-01 13:15:00,42.6,42.61,42.57,42.57,11400.0,37.6239,37.6328,37.5974,37.5974,11400.0
2014-04-01 13:20:00,42.58,42.61,42.57,42.6,14500.0,37.6063,37.6328,37.5974,37.6239,14500.0
2014-04-01 13:25:00,42.6,42.62,42.59,42.62,7200.0,37.6239,37.6416,37.6151,37.6416,7200.0
2014-04-01 13:30:00,42.62,42.63,42.58,42.58,15500.0,37.6416,37.6504,37.6063,37.6063,15500.0
2014-04-01 13:35:00,42.59,42.62,42.57,42.61,9700.0,37.6151,37.6416,37.5974,37.6328,9700.0
2014-04-01 13:40:00,42.61,42.62,42.6,42.6,13000.0,37.6328,37.6416,37.6239,37.6239,13000.0
2014-04-01 13:45:00,42.61,42.61,42.59,42.6,13100.0,37.6328,37.6328,37.6151,37.6239,13100.0
2014-04-01 13:50:00,42.61,42.63,42.6,42.62,17200.0,37.6328,37.6504,37.6239,37.6416,17200.0
2014-04-01 13:55:00,42.61,42.63,42.61,42.63,14100.0,37.6328,37.6504,37.6328,37.6504,14100.0
2014-04-01 14:00:00,42.63,42.63,42.6,42.6,26900.0,37.6504,37.6504,37.6239,37.6239,26900.0
2014-04-01 14:05:00,42.61,42.63,42.56,42.6,26700.0,37.6328,37.6504,37.5886,37.6239,26700.0
2014-04-01 14:10:00,42.61,42.61,42.57,42.58,18100.0,37.6328,37.6328,37.5974,37.6063,18100.0
2014-04-01 14:15:00,42.59,42.59,42.57,42.59,7600.0,37.6151,37.6151,37.5974,37.6151,7600.0
2014-04-01 14:20:00,42.58,42.6,42.58,42.58,15500.0,37.6063,37.6239,37.6063,37.6063,15500.0
2014-04-01 14:25:00,42.58,42.58,42.54,42.56,22700.0,37.6063,37.6063,37.5709,37.5886,22700.0
2014-04-01 14:30:00,42.56,42.56,42.52,42.54,21100.0,37.5886,37.5886,37.5533,37.5709,21100.0
2014-04-01 14:35:00,42.53,42.54,42.52,42.54,14600.0,37.5621,37.5709,37.5533,37.5709,14600.0
2014-04-01 14:40:00,42.53,42.61,42.53,42.6,42200.0,37.5621,37.6328,37.5621,37.6239,42200.0
2014-04-01 14:45:00,42.59,42.61,42.59,42.59,26500.0,37.6151,37.6328,37.6151,37.6151,26500.0
2014-04-01 14:50:00,42.59,42.59,42.54,42.55,25600.0,37.6151,37.6151,37.5709,37.5798,25600.0
2014-04-01 14:55:00,42.54,42.56,42.53,42.56,28700.0,37.5709,37.5886,37.5621,37.5886,28700.0
2014-04-01 15:00:00,42.56,42.59,42.56,42.58,27900.0,37.5886,37.6151,37.5886,37.6063,27900.0
2014-04-01 15:05:00,42.57,42.58,42.55,42.57,37700.0,37.5974,37.6063,37.5798,37.5974,37700.0
2014-04-01 15:10:00,42.56,42.57,42.48,42.48,71500.0,37.5886,37.5974,37.5179,37.5179,71500.0
2014-04-01 15:15:00,42.48,42.5,42.44,42.44,106100.0,37.5179,37.5356,37.4826,37.4826,106100.0
2014-04-01 15:20:00,42.44,42.48,42.42,42.45,64100.0,37.4826,37.5179,37.4649,37.4914,64100.0
2014-04-01 15:25:00,42.45,42.45,42.4,42.44,83000.0,37.4914,37.4914,37.4473,37.4826,83000.0
2014-04-01 15:30:00,42.45,42.45,42.36,42.37,77100.0,37.4914,37.4914,37.412,37.4208,77100.0
2014-04-01 15:35:00,42.38,42.39,42.35,42.39,64500.0,37.4296,37.4385,37.4031,37.4385,64500.0
2014-04-01 15:40:00,42.4,42.4,42.3,42.3,94400.0,37.4473,37.4473,37.359,37.359,94400.0
2014-04-01 15:45:00,42.3,42.43,42.3,42.37,157700.0,37.359,37.4738,37.359,37.4208,157700.0
2014-04-01 15:50:00,42.37,42.4,42.36,42.37,89800.0,37.4208,37.4473,37.412,37.4208,89800.0
2014-04-01 15:55:00,42.38,42.38,42.34,42.37,177700.0,37.4296,37.4296,37.3943,37.4208,177700.0
2014-04-02 09:30:00,42.61,42.77,42.47,42.77,154700.0,37.6328,37.7741,37.5091,37.7741,154700.0
2014-04-02 09:35:00,42.77,43.18,42.72,43.05,266400.0,37.7741,38.1362,37.7299,38.0214,266400.0
2014-04-02 09:40:00,43.05,43.06,43.0,43.0,221500.0,38.0214,38.0302,37.9772,37.9772,221500.0
2014-04-02 09:45:00,43.0,43.12,43.0,43.09,202200.0,37.9772,38.0832,37.9772,38.0567,202200.0
2014-04-02 09:50:00,43.09,43.11,42.9,42.9,198000.0,38.0567,38.0744,37.8889,37.8889,198000.0
2014-04-02 09:55:00,42.9,43.06,42.9,43.01,483800.0,37.8889,38.0302,37.8889,37.986,483800.0
2014-04-02 10:00:00,43.01,43.05,42.75,42.99,212400.0,37.986,38.0214,37.7564,37.9684,212400.0
2014-04-02 10:05:00,42.98,43.07,42.97,43.0,111300.0,37.9595,38.039,37.9507,37.9772,111300.0
2014-04-02 10:10:00,43.0,43.02,42.98,43.02,87200.0,37.9772,37.9949,37.9595,37.9949,87200.0
2014-04-02 10:15:00,43.02,43.05,42.96,42.97,125800.0,37.9949,38.0214,37.9419,37.9507,125800.0
2014-04-02 10:20:00,42.97,42.98,42.94,42.96,89500.0,37.9507,37.9595,37.9242,37.9419,89500.0
2014-04-02 10:25:00,42.96,43.0,42.94,42.99,66000.0,37.9419,37.9772,37.9242,37.9684,66000.0
2014-04-02 10:30:00,42.99,43.03,42.99,43.03,79300.0,37.9684,38.0037,37.9684,38.0037,79300.0
2014-04-02 10:35:00,43.03,43.05,42.98,43.0,143400.0,38.0037,38.0214,37.9595,37.9772,143400.0
2014-04-02 10:40:00,43.0,43.01,42.58,43.0,145000.0,37.9772,37.986,37.6063,37.9772,145000.0
2014-04-02 10:45:00,43.0,43.02,42.98,42.99,74900.0,37.9772,37.9949,37.9595,37.9684,74900.0
2014-04-02 10:50:00,42.99,43.01,42.98,43.0,70200.0,37.9684,37.986,37.9595,37.9772,70200.0
2014-04-02 10:55:00,43.01,43.01,42.98,43.0,37400.0,37.986,37.986,37.9595,37.9772,37400.0
2014-04-02 11:00:00,43.0,43.01,42.98,43.0,88200.0,37.9772,37.986,37.9595,37.9772,88200.0
2014-04-02 11:05:00,43.0,43.01,42.99,43.01,22900.0,37.9772,37.986,37.9684,37.986,22900.0
2014-04-02 11:10:00,43.0,43.04,42.99,43.04,33800.0,37.9772,38.0125,37.9684,38.0125,33800.0
2014-04-02 11:15:00,43.05,43.13,43.02,43.13,117800.0,38.0214,38.092,37.9949,38.092,117800.0
2014-04-02 11:20:00,43.13,43.15,43.07,43.08,47400.0,38.092,38.1097,38.039,38.0479,47400.0
2014-04-02 11:25:00,43.08,43.11,43.08,43.08,64800.0,38.0479,38.0744,38.0479,38.0479,64800.0
2014-04-02 11:30:00,43.09,43.09,43.04,43.07,36000.0,38.0567,38.0567,38.0125,38.039,36000.0
2014-04-02 11:35:00,43.07,43.08,43.04,43.05,36000.0,38.039,38.0479,38.0125,38.0214,36000.0
2014-04-02 11:40:00,43.05,43.07,43.04,43.07,24900.0,38.0214,38.039,38.0125,38.039,24900.0
2014-04-02 11:45:00,43.07,43.07,43.03,43.05,15300.0,38.039,38.039,38.0037,38.0214,15300.0
2014-04-02 11:50:00,43.05,43.06,43.04,43.05,21000.0,38.0214,38.0302,38.0125,38.0214,21000.0
2014-04-02 11:55:00,43.04,43.09,43.04,43.09,19500.0,38.0125,38.0567,38.0125,38.0567,19500.0
2014-04-02 12:00:00,43.08,43.12,43.08,43.1,60200.0,38.0479,38.0832,38.0479,38.0655,60200.0
2014-04-02 12:05:00,43.1,43.13,43.09,43.13,25500.0,38.0655,38.092,38.0567,38.092,25500.0
2014-04-02 12:10:00,43.13,43.13,43.11,43.12,32300.0,38.092,38.092,38.0744,38.0832,32300.0
2014-04-02 12:15:00,43.12,43.12,43.1,43.11,26300.0,38.0832,38.0832,38.0655,38.0744,26300.0
2014-04-02 12:20:00,43.1,43.16,43.1,43.16,170600.0,38.0655,38.1185,38.0655,38.1185,170600.0
2014-04-02 12:25:00,43.17,43.18,43.11,43.11,28800.0,38.1273,38.1362,38.0744,38.0744,28800.0
2014-04-02 12:30:00,43.11,43.12,43.05,43.12,28800.0,38.0744,38.0832,38.0214,38.0832,28800.0
2014-04-02 12:35:00,43.12,43.14,43.08,43.08,18300.0,38.0832,38.1008,38.0479,38.0479,18300.0
2014-04-02 12:40:00,43.07,43.09,43.04,43.05,13400.0,38.039,38.0567,38.0125,38.0214,13400.0
2014-04-02 12:45:00,43.04,43.05,43.03,43.03,5200.0,38.0125,38.0214,38.0037,38.0037,5200.0
2014-04-02 12:50:00,43.04,43.04,43.02,43.02,8800.0,38.0125,38.0125,37.9949,37.9949,8800.0
2014-04-02 12:55:00,43.02,43.03,43.02,43.02,3800.0,37.9949,38.0037,37.9949,37.9949,3800.0
2014-04-02 13:00:00,43.02,43.03,43.02,43.03,3000.0,37.9949,38.0037,37.9949,38.0037,3000.0
2014-04-02 13:05:00,43.03,43.03,43.02,43.02,31200.0,38.0037,38.0037,37.9949,37.9949,31200.0
2014-04-02 13:10:00,43.02,43.05,43.02,43.03,36200.0,37.9949,38.0214,37.9949,38.0037,36200.0
2014-04-02 13:15:00,43.03,43.03,43.01,43.02,15600.0,38.0037,38.0037,37.986,37.9949,15600.0
2014-04-02 13:20:00,43.01,43.03,42.98,43.02,48700.0,37.986,38.0037,37.9595,37.9949,48700.0
2014-04-02 13:25:00,43.02,43.03,43.01,43.01,7800.0,37.9949,38.0037,37.986,37.986,7800.0
2014-04-02 13:30:00,43.01,43.02,42.99,43.01,47400.0,37.986,37.9949,37.9684,37.986,47400.0
2014-04-02 13:35:00,43.01,43.01,42.99,42.99,20700.0,37.986,37.986,37.9684,37.9684,20700.0
2014-04-02 13:40:00,43.0,43.01,42.96,42.97,43300.0,37.9772,37.986,37.9419,37.9507,43300.0
2014-04-02 13:45:00,42.97,43.01,42.96,43.01,37200.0,37.9507,37.986,37.9419,37.986,37200.0
2014-04-02 13:50:00,43.01,43.05,43.01,43.03,17700.0,37.986,38.0214,37.986,38.0037,17700.0
2014-04-02 13:55:00,43.03,43.03,43.0,43.02,13000.0,38.0037,38.0037,37.9772,37.9949,13000.0
2014-04-02 14:00:00,43.02,43.02,42.98,43.01,30000.0,37.9949,37.9949,37.9595,37.986,30000.0
2014-04-02 14:05:00,43.01,43.05,43.01,43.03,22000.0,37.986,38.0214,37.986,38.0037,22000.0
2014-04-02 14:10:00,43.03,43.05,43.03,43.05,13300.0,38.0037,38.0214,38.0037,38.0214,13300.0
2014-04-02 14:15:00,43.05,43.05,43.0,43.01,14400.0,38.0214,38.0214,37.9772,37.986,14400.0
2014-04-02 14:20:00,43.02,43.04,42.99,43.02,46100.0,37.9949,38.0125,37.9684,37.9949,46100.0
2014-04-02 14:25:00,43.02,43.06,43.0,43.05,25000.0,37.9949,38.0302,37.9772,38.0214,25000.0
2014-04-02 14:30:00,43.06,43.1,43.05,43.1,42600.0,38.0302,38.0655,38.0214,38.0655,42600.0
2014-04-02 14:35:00,43.1,43.13,43.09,43.12,193300.0,38.0655,38.092,38.0567,38.0832,193300.0
2014-04-02 14:40:00,43.12,43.15,43.12,43.15,25500.0,38.0832,38.1097,38.0832,38.1097,25500.0
2014-04-02 14:45:00,43.14,43.18,43.14,43.17,31600.0,38.1008,38.1362,38.1008,38.1273,31600.0
2014-04-02 14:50:00,43.18,43.25,43.17,43.23,58900.0,38.1362,38.198,38.1273,38.1803,58900.0
2014-04-02 14:55:00,43.23,43.29,43.22,43.27,59200.0,38.1803,38.2333,38.1715,38.2157,59200.0
2014-04-02 15:00:00,43.27,43.33,43.26,43.32,75600.0,38.2157,38.2687,38.2068,38.2598,75600.0
2014-04-02 15:05:00,43.33,43.33,43.25,43.27,49300.0,38.2687,38.2687,38.198,38.2157,49300.0
2014-04-02 15:10:00,43.26,43.28,43.25,43.27,47400.0,38.2068,38.2245,38.198,38.2157,47400.0
2014-04-02 15:15:00,43.27,43.28,43.27,43.27,53600.0,38.2157,38.2245,38.2157,38.2157,53600.0
2014-04-02 15:20:00,43.27,43.27,43.24,43.25,57300.0,38.2157,38.2157,38.1892,38.198,57300.0
2014-04-02 15:25:00,43.25,43.26,43.23,43.25,171200.0,38.198,38.2068,38.1803,38.198,171200.0
2014-04-02 15:30:00,43.25,43.28,43.24,43.25,75600.0,38.198,38.2245,38.1892,38.198,75600.0
2014-04-02 15:35:00,43.25,43.25,43.24,43.25,41200.0,38.198,38.198,38.1892,38.198,41200.0
2014-04-02 15:40:00,43.25,43.26,43.24,43.25,92700.0,38.198,38.2068,38.1892,38.198,92700.0
2014-04-02 15:45:00,43.24,43.27,43.24,43.27,160300.0,38.1892,38.2157,38.1892,38.2157,160300.0
2014-04-02 15:50:00,43.27,43.27,43.23,43.23,116300.0,38.2157,38.2157,38.1803,38.1803,116300.0
2014-04-02 15:55:00,43.24,43.35,43.24,43.34,544000.0,38.1892,38.2863,38.1892,38.2775,544000.0
2014-04-03 09:30:00,43.38,43.83,43.38,43.79,76100.0,38.3128,38.7102,38.3128,38.6749,76100.0
2014-04-03 09:35:00,43.79,43.8,43.55,43.55,75600.0,38.6749,38.6838,38.463,38.463,75600.0
2014-04-03 09:40:00,43.55,43.57,43.48,43.55,48200.0,38.463,38.4806,38.4011,38.463,48200.0
2014-04-03 09:45:00,43.55,43.57,43.42,43.46,39100.0,38.463,38.4806,38.3481,38.3835,39100.0
2014-04-03 09:50:00,43.45,43.49,43.35,43.45,41300.0,38.3746,38.41,38.2863,38.3746,41300.0
2014-04-03 09:55:00,43.45,43.57,43.45,43.56,23700.0,38.3746,38.4806,38.3746,38.4718,23700.0
2014-04-03 10:00:00,43.55,43.58,43.44,43.44,59800.0,38.463,38.4894,38.3658,38.3658,59800.0
2014-04-03 10:05:00,43.44,43.5,43.4,43.47,41800.0,38.3658,38.4188,38.3305,38.3923,41800.0
2014-04-03 10:10:00,43.47,43.52,43.47,43.52,51100.0,38.3923,38.4365,38.3923,38.4365,51100.0
2014-04-03 10:15:00,43.53,43.54,43.5,43.53,35100.0,38.4453,38.4541,38.4188,38.4453,35100.0
2014-04-03 10:20:00,43.54,43.55,43.5,43.53,45600.0,38.4541,38.463,38.4188,38.4453,45600.0
2014-04-03 10:25:00,43.53,43.64,43.52,43.61,48300.0,38.4453,38.5424,38.4365,38.5159,48300.0
2014-04-03 10:30:00,43.62,43.63,43.56,43.56,41200.0,38.5248,38.5336,38.4718,38.4718,41200.0
2014-04-03 10:35:00,43.57,43.59,43.51,43.51,42700.0,38.4806,38.4983,38.4276,38.4276,42700.0
2014-04-03 10:40:00,43.52,43.61,43.51,43.61,29700.0,38.4365,38.5159,38.4276,38.5159,29700.0
2014-04-03 10:45:00,43.61,43.64,43.6,43.63,40600.0,38.5159,38.5424,38.5071,38.5336,40600.0
2014-04-03 10:50:00,43.62,43.63,43.6,43.61,14300.0,38.5248,38.5336,38.5071,38.5159,14300.0
2014-04-03 10:55:00,43.61,43.68,43.61,43.68,23600.0,38.5159,38.5778,38.5159,38.5778,23600.0
2014-04-03 11:00:00,43.68,43.71,43.67,43.68,21100.0,38.5778,38.6043,38.5689,38.5778,21100.0
2014-04-03 11:05:00,43.69,43.69,43.64,43.68,39200.0,38.5866,38.5866,38.5424,38.5778,39200.0
2014-04-03 11:10:00,43.68,43.69,43.63,43.65,34300.0,38.5778,38.5866,38.5336,38.5513,34300.0
2014-04-03 11:15:00,43.65,43.66,43.62,43.66,23300.0,38.5513,38.5601,38.5248,38.5601,23300.0
2014-04-03 11:20:00,43.66,43.66,43.62,43.64,20900.0,38.5601,38.5601,38.5248,38.5424,20900.0
2014-04-03 11:25:00,43.63,43.69,43.63,43.68,19900.0,38.5336,38.5866,38.5336,38.5778,19900.0
2014-04-03 11:30:00,43.68,43.68,43.63,43.65,15400.0,38.5778,38.5778,38.5336,38.5513,15400.0
2014-04-03 11:35:00,43.64,43.7,43.64,43.69,23400.0,38.5424,38.5954,38.5424,38.5866,23400.0
2014-04-03 11:40:00,43.7,43.7,43.63,43.64,63400.0,38.5954,38.5954,38.5336,38.5424,63400.0
2014-04-03 11:45:00,43.63,43.68,43.63,43.67,28700.0,38.5336,38.5778,38.5336,38.5689,28700.0
2014-04-03 11:50:00,43.68,43.68,43.63,43.67,19800.0,38.5778,38.5778,38.5336,38.5689,19800.0
2014-04-03 11:55:00,43.67,43.68,43.66,43.67,7700.0,38.5689,38.5778,38.5601,38.5689,7700.0
2014-04-03 12:00:00,43.67,43.72,43.66,43.72,30300.0,38.5689,38.6131,38.5601,38.6131,30300.0
2014-04-03 12:05:00,43.73,43.73,43.66,43.68,20600.0,38.6219,38.6219,38.5601,38.5778,20600.0
2014-04-03 12:10:00,43.68,43.71,43.68,43.69,12000.0,38.5778,38.6043,38.5778,38.5866,12000.0
2014-04-03 12:15:00,43.69,43.69,43.64,43.68,16100.0,38.5866,38.5866,38.5424,38.5778,16100.0
2014-04-03 12:20:00,43.68,43.69,43.66,43.66,9800.0,38.5778,38.5866,38.5601,38.5601,9800.0
2014-04-03 12:25:00,43.65,43.65,43.63,43.63,7300.0,38.5513,38.5513,38.5336,38.5336,7300.0
2014-04-03 12:30:00,43.62,43.63,43.58,43.59,7100.0,38.5248,38.5336,38.4894,38.4983,7100.0
2014-04-03 12:35:00,43.59,43.6,43.56,43.56,19800.0,38.4983,38.5071,38.4718,38.4718,19800.0
2014-04-03 12:40:00,43.56,43.56,43.52,43.54,17400.0,38.4718,38.4718,38.4365,38.4541,17400.0
2014-04-03 12:45:00,43.53,43.56,43.53,43.56,9600.0,38.4453,38.4718,38.4453,38.4718,9600.0
2014-04-03 12:50:00,43.56,43.58,43.52,43.52,25000.0,38.4718,38.4894,38.4365,38.4365,25000.0
2014-04-03 12:55:00,43.52,43.55,43.52,43.53,21600.0,38.4365,38.463,38.4365,38.4453,21600.0
2014-04-03 13:00:00,43.52,43.54,43.51,43.51,21700.0,38.4365,38.4541,38.4276,38.4276,21700.0
2014-04-03 13:05:00,43.5,43.55,43.5,43.53,27100.0,38.4188,38.463,38.4188,38.4453,27100.0
2014-04-03 13:10:00,43.53,43.64,43.52,43.64,62700.0,38.4453,38.5424,38.4365,38.5424,62700.0
2014-04-03 13:15:00,43.63,43.66,43.63,43.66,16700.0,38.5336,38.5601,38.5336,38.5601,16700.0
2014-04-03 13:20:00,43.66,43.66,43.62,43.64,23400.0,38.5601,38.5601,38.5248,38.5424,23400.0
2014-04-03 13:25:00,43.64,43.7,43.64,43.7,35900.0,38.5424,38.5954,38.5424,38.5954,35900.0
2014-04-03 13:30:00,43.7,43.72,43.67,43.68,31900.0,38.5954,38.6131,38.5689,38.5778,31900.0
2014-04-03 13:35:00,43.69,43.69,43.63,43.65,16300.0,38.5866,38.5866,38.5336,38.5513,16300.0
2014-04-03 13:40:00,43.65,43.67,43.61,43.62,11200.0,38.5513,38.5689,38.5159,38.5248,11200.0
2014-04-03 13:45:00,43.61,43.62,43.57,43.57,12200.0,38.5159,38.5248,38.4806,38.4806,12200.0
2014-04-03 13:50:00,43.57,43.59,43.55,43.59,32800.0,38.4806,38.4983,38.463,38.4983,32800.0
2014-04-03 13:55:00,43.59,43.64,43.57,43.63,22300.0,38.4983,38.5424,38.4806,38.5336,22300.0
2014-04-03 14:00:00,43.62,43.67,43.61,43.67,43300.0,38.5248,38.5689,38.5159,38.5689,43300.0
2014-04-03 14:05:00,43.66,43.71,43.66,43.69,66300.0,38.5601,38.6043,38.5601,38.5866,66300.0
2014-04-03 14:10:00,43.69,43.75,43.69,43.75,24100.0,38.5866,38.6396,38.5866,38.6396,24100.0
2014-04-03 14:15:00,43.75,43.85,43.75,43.82,68900.0,38.6396,38.7279,38.6396,38.7014,68900.0
2014-04-03 14:20:00,43.83,43.91,43.81,43.9,62600.0,38.7102,38.7809,38.6926,38.7721,62600.0
2014-04-03 14:25:00,43.9,43.95,43.9,43.94,68300.0,38.7721,38.8162,38.7721,38.8074,68300.0
2014-04-03 14:30:00,43.94,43.94,43.89,43.91,67900.0,38.8074,38.8074,38.7632,38.7809,67900.0
2014-04-03 14:35:00,43.9,43.91,43.87,43.9,53000.0,38.7721,38.7809,38.7456,38.7721,53000.0
2014-04-03 14:40:00,43.9,43.94,43.9,43.93,37500.0,38.7721,38.8074,38.7721,38.7986,37500.0
2014-04-03 14:45:00,43.93,43.94,43.9,43.93,48900.0,38.7986,38.8074,38.7721,38.7986,48900.0
2014-04-03 14:50:00,43.93,43.93,43.87,43.88,31900.0,38.7986,38.7986,38.7456,38.7544,31900.0
2014-04-03 14:55:00,43.88,43.91,43.87,43.91,45000.0,38.7544,38.7809,38.7456,38.7809,45000.0
2014-04-03 15:00:00,43.9,43.91,43.88,43.89,38600.0,38.7721,38.7809,38.7544,38.7632,38600.0
2014-04-03 15:05:00,43.88,43.9,43.88,43.88,38500.0,38.7544,38.7721,38.7544,38.7544,38500.0
2014-04-03 15:10:00,43.88,43.88,43.79,43.8,31000.0,38.7544,38.7544,38.6749,38.6838,31000.0
2014-04-03 15:15:00,43.8,43.86,43.79,43.86,58400.0,38.6838,38.7367,38.6749,38.7367,58400.0
2014-04-03 15:20:00,43.86,43.86,43.8,43.82,55500.0,38.7367,38.7367,38.6838,38.7014,55500.0
2014-04-03 15:25:00,43.82,43.88,43.81,43.87,59500.0,38.7014,38.7544,38.6926,38.7456,59500.0
2014-04-03 15:30:00,43.86,43.89,43.84,43.85,73500.0,38.7367,38.7632,38.7191,38.7279,73500.0
2014-04-03 15:35:00,43.84,43.85,43.8,43.82,69900.0,38.7191,38.7279,38.6838,38.7014,69900.0
2014-04-03 15:40:00,43.82,43.86,43.82,43.84,70300.0,38.7014,38.7367,38.7014,38.7191,70300.0
2014-04-03 15:45:00,43.85,43.86,43.8,43.81,99300.0,38.7279,38.7367,38.6838,38.6926,99300.0
2014-04-03 15:50:00,43.81,43.83,43.81,43.82,115100.0,38.6926,38.7102,38.6926,38.7014,115100.0
2014-04-03 15:55:00,43.83,43.83,43.79,43.79,186300.0,38.7102,38.7102,38.6749,38.6749,186300.0
2014-04-04 09:30:00,44.0,44.28,43.95,44.23,56900.0,38.8604,39.1077,38.8162,39.0635,56900.0
2014-04-04 09:35:00,44.23,44.3,44.09,44.14,50300.0,39.0635,39.1253,38.9399,38.984,50300.0
2014-04-04 09:40:00,44.14,44.19,44.13,44.14,48700.0,38.984,39.0282,38.9752,38.984,48700.0
2014-04-04 09:45:00,44.15,44.31,44.13,44.29,56200.0,38.9929,39.1342,38.9752,39.1165,56200.0
2014-04-04 09:50:00,44.29,44.38,44.29,44.36,54100.0,39.1165,39.196,39.1165,39.1783,54100.0
2014-04-04 09:55:00,44.36,44.46,44.29,44.42,145300.0,39.1783,39.2667,39.1165,39.2313,145300.0
2014-04-04 10:00:00,44.41,44.5,44.4,44.46,92900.0,39.2225,39.302,39.2137,39.2667,92900.0
2014-04-04 10:05:00,44.46,44.53,44.41,44.43,71400.0,39.2667,39.3285,39.2225,39.2402,71400.0
2014-04-04 10:10:00,44.43,44.51,44.42,44.43,62400.0,39.2402,39.3108,39.2313,39.2402,62400.0
2014-04-04 10:15:00,44.43,44.58,44.41,44.57,82300.0,39.2402,39.3726,39.2225,39.3638,82300.0
2014-04-04 10:20:00,44.58,44.65,44.56,44.59,296800.0,39.3726,39.4345,39.355,39.3815,296800.0
2014-04-04 10:25:00,44.58,44.6,44.42,44.44,291200.0,39.3726,39.3903,39.2313,39.249,291200.0
2014-04-04 10:30:00,44.44,44.62,44.43,44.6,60400.0,39.249,39.408,39.2402,39.3903,60400.0
2014-04-04 10:35:00,44.61,44.63,44.5,44.51,157700.0,39.3991,39.4168,39.302,39.3108,157700.0
2014-04-04 10:40:00,44.51,44.58,44.46,44.57,43300.0,39.3108,39.3726,39.2667,39.3638,43300.0
2014-04-04 10:45:00,44.57,44.67,44.57,44.57,81900.0,39.3638,39.4521,39.3638,39.3638,81900.0
2014-04-04 10:50:00,44.56,44.69,44.54,44.68,129000.0,39.355,39.4698,39.3373,39.461,129000.0
2014-04-04 10:55:00,44.68,44.73,44.65,44.73,120800.0,39.461,39.5051,39.4345,39.5051,120800.0
2014-04-04 11:00:00,44.72,44.72,44.67,44.71,42700.0,39.4963,39.4963,39.4521,39.4875,42700.0
2014-04-04 11:05:00,44.72,44.74,44.65,44.66,63100.0,39.4963,39.514,39.4345,39.4433,63100.0
2014-04-04 11:10:00,44.67,44.7,44.64,44.67,65000.0,39.4521,39.4786,39.4256,39.4521,65000.0
2014-04-04 11:15:00,44.66,44.74,44.64,44.74,44600.0,39.4433,39.514,39.4256,39.514,44600.0
2014-04-04 11:20:00,44.74,44.78,44.73,44.76,44900.0,39.514,39.5493,39.5051,39.5316,44900.0
2014-04-04 11:25:00,44.77,44.83,44.76,44.82,36000.0,39.5404,39.5934,39.5316,39.5846,36000.0
2014-04-04 11:30:00,44.82,44.87,44.8,44.81,47900.0,39.5846,39.6288,39.5669,39.5758,47900.0
2014-04-04 11:35:00,44.8,44.81,44.77,44.78,55600.0,39.5669,39.5758,39.5404,39.5493,55600.0
2014-04-04 11:40:00,44.77,44.78,44.72,44.73,43900.0,39.5404,39.5493,39.4963,39.5051,43900.0
2014-04-04 11:45:00,44.73,44.76,44.71,44.75,31000.0,39.5051,39.5316,39.4875,39.5228,31000.0
2014-04-04 11:50:00,44.75,44.75,44.71,44.71,24400.0,39.5228,39.5228,39.4875,39.4875,24400.0
2014-04-04 11:55:00,44.71,44.8,44.71,44.78,57900.0,39.4875,39.5669,39.4875,39.5493,57900.0
2014-04-04 12:00:00,44.78,44.8,44.73,44.73,50000.0,39.5493,39.5669,39.5051,39.5051,50000.0
2014-04-04 12:05:00,44.73,44.76,44.72,44.75,26000.0,39.5051,39.5316,39.4963,39.5228,26000.0
2014-04-04 12:10:00,44.76,44.78,44.71,44.78,35400.0,39.5316,39.5493,39.4875,39.5493,35400.0
2014-04-04 12:15:00,44.78,44.78,44.75,44.75,38600.0,39.5493,39.5493,39.5228,39.5228,38600.0
2014-04-04 12:20:00,44.75,44.78,44.71,44.76,42500.0,39.5228,39.5493,39.4875,39.5316,42500.0
2014-04-04 12:25:00,44.75,44.78,44.7,44.7,162300.0,39.5228,39.5493,39.4786,39.4786,162300.0
2014-04-04 12:30:00,44.7,44.73,44.66,44.66,60800.0,39.4786,39.5051,39.4433,39.4433,60800.0
2014-04-04 12:35:00,44.67,44.67,44.55,44.62,54200.0,39.4521,39.4521,39.3461,39.408,54200.0
2014-04-04 12:40:00,44.62,44.67,44.62,44.66,39700.0,39.408,39.4521,39.408,39.4433,39700.0
2014-04-04 12:45:00,44.65,44.67,44.6,44.6,34700.0,39.4345,39.4521,39.3903,39.3903,34700.0
2014-04-04 12:50:00,44.6,44.62,44.59,44.62,107200.0,39.3903,39.408,39.3815,39.408,107200.0
2014-04-04 12:55:00,44.61,44.61,44.58,44.59,34800.0,39.3991,39.3991,39.3726,39.3815,34800.0
2014-04-04 13:00:00,44.58,44.59,44.56,44.57,51600.0,39.3726,39.3815,39.355,39.3638,51600.0
2014-04-04 13:05:00,44.58,44.58,44.55,44.57,42600.0,39.3726,39.3726,39.3461,39.3638,42600.0
2014-04-04 13:10:00,44.58,44.59,44.56,44.56,34900.0,39.3726,39.3815,39.355,39.355,34900.0
2014-04-04 13:15:00,44.56,44.58,44.55,44.58,37300.0,39.355,39.3726,39.3461,39.3726,37300.0
2014-04-04 13:20:00,44.58,44.58,44.56,44.57,35100.0,39.3726,39.3726,39.355,39.3638,35100.0
2014-04-04 13:25:00,44.57,44.57,44.55,44.55,44600.0,39.3638,39.3638,39.3461,39.3461,44600.0
2014-04-04 13:30:00,44.56,44.57,44.54,44.56,40700.0,39.355,39.3638,39.3373,39.355,40700.0
2014-04-04 13:35:00,44.56,44.57,44.54,44.57,47000.0,39.355,39.3638,39.3373,39.3638,47000.0
2014-04-04 13:40:00,44.56,44.62,44.55,44.61,57100.0,39.355,39.408,39.3461,39.3991,57100.0
2014-04-04 13:45:00,44.61,44.63,44.58,44.58,27000.0,39.3991,39.4168,39.3726,39.3726,27000.0
2014-04-04 13:50:00,44.58,44.61,44.57,44.59,31100.0,39.3726,39.3991,39.3638,39.3815,31100.0
2014-04-04 13:55:00,44.59,44.59,44.54,44.56,11600.0,39.3815,39.3815,39.3373,39.355,11600.0
2014-04-04 14:00:00,44.55,44.61,44.54,44.56,39400.0,39.3461,39.3991,39.3373,39.355,39400.0
2014-04-04 14:05:00,44.56,44.57,44.54,44.55,43200.0,39.355,39.3638,39.3373,39.3461,43200.0
2014-04-04 14:10:00,44.55,44.61,44.55,44.61,47800.0,39.3461,39.3991,39.3461,39.3991,47800.0
2014-04-04 14:15:00,44.61,44.62,44.57,44.57,70700.0,39.3991,39.408,39.3638,39.3638,70700.0
2014-04-04 14:20:00,44.57,44.57,44.48,44.49,50300.0,39.3638,39.3638,39.2843,39.2932,50300.0
2014-04-04 14:25:00,44.49,44.52,44.47,44.49,39400.0,39.2932,39.3196,39.2755,39.2932,39400.0
2014-04-04 14:30:00,44.49,44.51,44.47,44.47,21000.0,39.2932,39.3108,39.2755,39.2755,21000.0
2014-04-04 14:35:00,44.48,44.49,44.42,44.45,42600.0,39.2843,39.2932,39.2313,39.2578,42600.0
2014-04-04 14:40:00,44.45,44.49,44.43,44.48,56500.0,39.2578,39.2932,39.2402,39.2843,56500.0
2014-04-04 14:45:00,44.48,44.51,44.45,44.49,61300.0,39.2843,39.3108,39.2578,39.2932,61300.0
2014-04-04 14:50:00,44.49,44.51,44.44,44.44,22800.0,39.2932,39.3108,39.249,39.249,22800.0
2014-04-04 14:55:00,44.44,44.44,44.38,44.4,33800.0,39.249,39.249,39.196,39.2137,33800.0
2014-04-04 15:00:00,44.39,44.4,44.33,44.34,44800.0,39.2048,39.2137,39.1518,39.1607,44800.0
2014-04-04 15:05:00,44.35,44.45,44.35,44.43,51400.0,39.1695,39.2578,39.1695,39.2402,51400.0
2014-04-04 15:10:00,44.42,44.42,44.36,44.41,55600.0,39.2313,39.2313,39.1783,39.2225,55600.0
2014-04-04 15:15:00,44.41,44.43,44.39,44.41,53600.0,39.2225,39.2402,39.2048,39.2225,53600.0
2014-04-04 15:20:00,44.42,44.46,44.42,44.46,39500.0,39.2313,39.2667,39.2313,39.2667,39500.0
2014-04-04 15:25:00,44.46,44.47,44.41,44.44,73400.0,39.2667,39.2755,39.2225,39.249,73400.0
2014-04-04 15:30:00,44.43,44.46,44.39,44.4,46400.0,39.2402,39.2667,39.2048,39.2137,46400.0
2014-04-04 15:35:00,44.39,44.4,44.37,44.38,50400.0,39.2048,39.2137,39.1872,39.196,50400.0
2014-04-04 15:40:00,44.39,44.39,44.36,44.38,54300.0,39.2048,39.2048,39.1783,39.196,54300.0
2014-04-04 15:45:00,44.38,44.39,44.34,44.38,105400.0,39.196,39.2048,39.1607,39.196,105400.0
2014-04-04 15:50:00,44.38,44.41,44.35,44.41,93600.0,39.196,39.2225,39.1695,39.2225,93600.0
2014-04-04 15:55:00,44.41,44.48,44.4,44.46,410600.0,39.2225,39.2843,39.2137,39.2667,410600.0
2014-04-07 09:30:00,44.45,44.49,44.27,44.4,58800.0,39.2578,39.2932,39.0989,39.2137,58800.0
2014-04-07 09:35:00,44.41,44.5,44.29,44.29,42300.0,39.2225,39.302,39.1165,39.1165,42300.0
2014-04-07 09:40:00,44.31,44.42,44.31,44.37,27100.0,39.1342,39.2313,39.1342,39.1872,27100.0
2014-04-07 09:45:00,44.36,44.41,44.32,44.38,27900.0,39.1783,39.2225,39.143,39.196,27900.0
2014-04-07 09:50:00,44.37,44.41,44.32,44.38,39600.0,39.1872,39.2225,39.143,39.196,39600.0
2014-04-07 09:55:00,44.38,44.41,44.33,44.33,34900.0,39.196,39.2225,39.1518,39.1518,34900.0
2014-04-07 10:00:00,44.33,44.41,44.31,44.4,95000.0,39.1518,39.2225,39.1342,39.2137,95000.0
2014-04-07 10:05:00,44.4,44.41,44.36,44.36,59100.0,39.2137,39.2225,39.1783,39.1783,59100.0
2014-04-07 10:10:00,44.37,44.41,44.31,44.31,42300.0,39.1872,39.2225,39.1342,39.1342,42300.0
2014-04-07 10:15:00,44.31,44.34,44.24,44.25,36600.0,39.1342,39.1607,39.0724,39.0812,36600.0
2014-04-07 10:20:00,44.24,44.33,44.24,44.26,34300.0,39.0724,39.1518,39.0724,39.09,34300.0
2014-04-07 10:25:00,44.26,44.26,44.16,44.2,25600.0,39.09,39.09,39.0017,39.037,25600.0
2014-04-07 10:30:00,44.19,44.2,44.15,44.18,46000.0,39.0282,39.037,38.9929,39.0194,46000.0
2014-04-07 10:35:00,44.18,44.2,44.14,44.14,42400.0,39.0194,39.037,38.984,38.984,42400.0
2014-04-07 10:40:00,44.14,44.17,44.13,44.15,24000.0,38.984,39.0105,38.9752,38.9929,24000.0
2014-04-07 10:45:00,44.16,44.16,44.09,44.09,17500.0,39.0017,39.0017,38.9399,38.9399,17500.0
2014-04-07 10:50:00,44.09,44.18,44.08,44.17,29700.0,38.9399,39.0194,38.931,39.0105,29700.0
2014-04-07 10:55:00,44.16,44.2,44.15,44.2,32600.0,39.0017,39.037,38.9929,39.037,32600.0
2014-04-07 11:00:00,44.19,44.21,44.18,44.2,48500.0,39.0282,39.0459,39.0194,39.037,48500.0
2014-04-07 11:05:00,44.2,44.32,44.2,44.31,14400.0,39.037,39.143,39.037,39.1342,14400.0
2014-04-07 11:10:00,44.32,44.34,44.31,44.33,20700.0,39.143,39.1607,39.1342,39.1518,20700.0
2014-04-07 11:15:00,44.33,44.34,44.29,44.31,27600.0,39.1518,39.1607,39.1165,39.1342,27600.0
2014-04-07 11:20:00,44.31,44.4,44.31,44.38,38300.0,39.1342,39.2137,39.1342,39.196,38300.0
2014-04-07 11:25:00,44.38,44.43,44.36,44.42,24600.0,39.196,39.2402,39.1783,39.2313,24600.0
2014-04-07 11:30:00,44.42,44.44,44.39,44.43,30700.0,39.2313,39.249,39.2048,39.2402,30700.0
2014-04-07 11:35:00,44.43,44.45,44.32,44.37,25100.0,39.2402,39.2578,39.143,39.1872,25100.0
2014-04-07 11:40:00,44.36,44.41,44.36,44.4,39400.0,39.1783,39.2225,39.1783,39.2137,39400.0
2014-04-07 11:45:00,44.41,44.42,44.36,44.4,68600.0,39.2225,39.2313,39.1783,39.2137,68600.0
2014-04-07 11:50:00,44.39,44.41,44.36,44.4,28200.0,39.2048,39.2225,39.1783,39.2137,28200.0
2014-04-07 11:55:00,44.4,44.43,44.4,44.42,49000.0,39.2137,39.2402,39.2137,39.2313,49000.0
2014-04-07 12:00:00,44.43,44.43,44.37,44.38,34700.0,39.2402,39.2402,39.1872,39.196,34700.0
2014-04-07 12:05:00,44.38,44.41,44.35,44.39,14100.0,39.196,39.2225,39.1695,39.2048,14100.0
2014-04-07 12:10:00,44.4,44.41,44.35,44.36,31100.0,39.2137,39.2225,39.1695,39.1783,31100.0
2014-04-07 12:15:00,44.36,44.36,44.29,44.29,24300.0,39.1783,39.1783,39.1165,39.1165,24300.0
2014-04-07 12:20:00,44.3,44.34,44.29,44.3,93600.0,39.1253,39.1607,39.1165,39.1253,93600.0
2014-04-07 12:25:00,44.3,44.33,44.22,44.23,54100.0,39.1253,39.1518,39.0547,39.0635,54100.0
2014-04-07 12:30:00,44.22,44.25,44.18,44.22,21800.0,39.0547,39.0812,39.0194,39.0547,21800.0
2014-04-07 12:35:00,44.22,44.26,44.21,44.22,17600.0,39.0547,39.09,39.0459,39.0547,17600.0
2014-04-07 12:40:00,44.22,44.22,44.14,44.14,17500.0,39.0547,39.0547,38.984,38.984,17500.0
2014-04-07 12:45:00,44.14,44.17,44.11,44.15,26300.0,38.984,39.0105,38.9575,38.9929,26300.0
2014-04-07 12:50:00,44.16,44.17,44.13,44.16,12800.0,39.0017,39.0105,38.9752,39.0017,12800.0
2014-04-07 12:55:00,44.16,44.16,44.09,44.11,19800.0,39.0017,39.0017,38.9399,38.9575,19800.0
2014-04-07 13:00:00,44.12,44.18,44.11,44.16,15500.0,38.9664,39.0194,38.9575,39.0017,15500.0
2014-04-07 13:05:00,44.17,44.21,44.15,44.15,29600.0,39.0105,39.0459,38.9929,38.9929,29600.0
2014-04-07 13:10:00,44.16,44.22,44.15,44.2,25700.0,39.0017,39.0547,38.9929,39.037,25700.0
2014-04-07 13:15:00,44.21,44.22,44.19,44.2,19500.0,39.0459,39.0547,39.0282,39.037,19500.0
2014-04-07 13:20:00,44.21,44.24,44.21,44.21,19100.0,39.0459,39.0724,39.0459,39.0459,19100.0
2014-04-07 13:25:00,44.2,44.22,44.19,44.22,24700.0,39.037,39.0547,39.0282,39.0547,24700.0
2014-04-07 13:30:00,44.22,44.27,44.21,44.26,43500.0,39.0547,39.0989,39.0459,39.09,43500.0
2014-04-07 13:35:00,44.27,44.32,44.27,44.3,43900.0,39.0989,39.143,39.0989,39.1253,43900.0
2014-04-07 13:40:00,44.31,44.38,44.3,44.36,28700.0,39.1342,39.196,39.1253,39.1783,28700.0
2014-04-07 13:45:00,44.37,44.4,44.34,44.36,26500.0,39.1872,39.2137,39.1607,39.1783,26500.0
2014-04-07 13:50:00,44.36,44.36,44.3,44.33,15400.0,39.1783,39.1783,39.1253,39.1518,15400.0
2014-04-07 13:55:00,44.32,44.32,44.27,44.27,12200.0,39.143,39.143,39.0989,39.0989,12200.0
2014-04-07 14:00:00,44.27,44.32,44.26,44.32,16400.0,39.0989,39.143,39.09,39.143,16400.0
2014-04-07 14:05:00,44.32,44.33,44.3,44.32,25100.0,39.143,39.1518,39.1253,39.143,25100.0
2014-04-07 14:10:00,44.31,44.31,44.23,44.23,16700.0,39.1342,39.1342,39.0635,39.0635,16700.0
2014-04-07 14:15:00,44.23,44.28,44.23,44.26,41200.0,39.0635,39.1077,39.0635,39.09,41200.0
2014-04-07 14:20:00,44.26,44.29,44.24,44.28,22900.0,39.09,39.1165,39.0724,39.1077,22900.0
2014-04-07 14:25:00,44.29,44.3,44.24,44.24,22500.0,39.1165,39.1253,39.0724,39.0724,22500.0
2014-04-07 14:30:00,44.24,44.25,44.2,44.23,14500.0,39.0724,39.0812,39.037,39.0635,14500.0
2014-04-07 14:35:00,44.23,44.28,44.23,44.26,23100.0,39.0635,39.1077,39.0635,39.09,23100.0
2014-04-07 14:40:00,44.27,44.27,44.21,44.22,20000.0,39.0989,39.0989,39.0459,39.0547,20000.0
2014-04-07 14:45:00,44.23,44.23,44.2,44.21,35800.0,39.0635,39.0635,39.037,39.0459,35800.0
2014-04-07 14:50:00,44.21,44.26,44.2,44.21,43300.0,39.0459,39.09,39.037,39.0459,43300.0
2014-04-07 14:55:00,44.21,44.23,44.21,44.21,22300.0,39.0459,39.0635,39.0459,39.0459,22300.0
2014-04-07 15:00:00,44.21,44.21,44.17,44.17,17000.0,39.0459,39.0459,39.0105,39.0105,17000.0
2014-04-07 15:05:00,44.17,44.23,44.17,44.23,36300.0,39.0105,39.0635,39.0105,39.0635,36300.0
2014-04-07 15:10:00,44.23,44.23,44.2,44.23,23500.0,39.0635,39.0635,39.037,39.0635,23500.0
2014-04-07 15:15:00,44.23,44.23,44.18,44.18,24300.0,39.0635,39.0635,39.0194,39.0194,24300.0
2014-04-07 15:20:00,44.18,44.19,44.16,44.19,42500.0,39.0194,39.0282,39.0017,39.0282,42500.0
2014-04-07 15:25:00,44.2,44.25,44.18,44.18,46600.0,39.037,39.0812,39.0194,39.0194,46600.0
2014-04-07 15:30:00,44.18,44.22,44.17,44.22,43500.0,39.0194,39.0547,39.0105,39.0547,43500.0
2014-04-07 15:35:00,44.22,44.27,44.22,44.26,41900.0,39.0547,39.0989,39.0547,39.09,41900.0
2014-04-07 15:40:00,44.26,44.27,44.16,44.16,77100.0,39.09,39.0989,39.0017,39.0017,77100.0
2014-04-07 15:45:00,44.17,44.2,44.13,44.13,119000.0,39.0105,39.037,38.9752,38.9752,119000.0
2014-04-07 15:50:00,44.13,44.14,44.1,44.1,102600.0,38.9752,38.984,38.9487,38.9487,102600.0
2014-04-07 15:55:00,44.1,44.1,44.04,44.05,283600.0,38.9487,38.9487,38.8957,38.9045,283600.0
2014-04-08 09:30:00,44.12,44.12,43.84,43.92,46300.0,38.9664,38.9664,38.7191,38.7897,46300.0
2014-04-08 09:35:00,43.94,44.0,43.84,43.96,40300.0,38.8074,38.8604,38.7191,38.8251,40300.0
2014-04-08 09:40:00,43.95,44.11,43.94,44.11,26100.0,38.8162,38.9575,38.8074,38.9575,26100.0
2014-04-08 09:45:00,44.11,44.21,44.08,44.2,76100.0,38.9575,39.0459,38.931,39.037,76100.0
2014-04-08 09:50:00,44.2,44.21,44.13,44.17,60100.0,39.037,39.0459,38.9752,39.0105,60100.0
2014-04-08 09:55:00,44.16,44.26,44.16,44.25,47200.0,39.0017,39.09,39.0017,39.0812,47200.0
2014-04-08 10:00:00,44.25,44.27,44.21,44.26,56400.0,39.0812,39.0989,39.0459,39.09,56400.0
2014-04-08 10:05:00,44.26,44.28,44.2,44.27,32300.0,39.09,39.1077,39.037,39.0989,32300.0
2014-04-08 10:10:00,44.27,44.28,44.18,44.2,88700.0,39.0989,39.1077,39.0194,39.037,88700.0
2014-04-08 10:15:00,44.2,44.2,44.13,44.13,57900.0,39.037,39.037,38.9752,38.9752,57900.0
2014-04-08 10:20:00,44.14,44.24,44.14,44.17,53600.0,38.984,39.0724,38.984,39.0105,53600.0
2014-04-08 10:25:00,44.17,44.28,44.17,44.22,24500.0,39.0105,39.1077,39.0105,39.0547,24500.0
2014-04-08 10:30:00,44.22,44.28,44.22,44.28,14900.0,39.0547,39.1077,39.0547,39.1077,14900.0
2014-04-08 10:35:00,44.27,44.28,44.22,44.26,22100.0,39.0989,39.1077,39.0547,39.09,22100.0
2014-04-08 10:40:00,44.26,44.29,44.23,44.27,24600.0,39.09,39.1165,39.0635,39.0989,24600.0
2014-04-08 10:45:00,44.28,44.28,44.19,44.22,25100.0,39.1077,39.1077,39.0282,39.0547,25100.0
2014-04-08 10:50:00,44.21,44.27,44.21,44.23,18900.0,39.0459,39.0989,39.0459,39.0635,18900.0
2014-04-08 10:55:00,44.22,44.28,44.19,44.22,67700.0,39.0547,39.1077,39.0282,39.0547,67700.0
2014-04-08 11:00:00,44.23,44.24,44.2,44.22,30000.0,39.0635,39.0724,39.037,39.0547,30000.0
2014-04-08 11:05:00,44.21,44.22,44.19,44.19,20200.0,39.0459,39.0547,39.0282,39.0282,20200.0
2014-04-08 11:10:00,44.19,44.22,44.15,44.2,34300.0,39.0282,39.0547,38.9929,39.037,34300.0
2014-04-08 11:15:00,44.2,44.27,44.19,44.25,58900.0,39.037,39.0989,39.0282,39.0812,58900.0
2014-04-08 11:20:00,44.26,44.29,44.25,44.28,11100.0,39.09,39.1165,39.0812,39.1077,11100.0
2014-04-08 11:25:00,44.27,44.27,44.25,44.27,13500.0,39.0989,39.0989,39.0812,39.0989,13500.0
2014-04-08 11:30:00,44.27,44.29,44.26,44.29,19400.0,39.0989,39.1165,39.09,39.1165,19400.0
2014-04-08 11:35:00,44.28,44.37,44.28,44.37,22700.0,39.1077,39.1872,39.1077,39.1872,22700.0
2014-04-08 11:40:00,44.37,44.38,44.29,44.29,18400.0,39.1872,39.196,39.1165,39.1165,18400.0
2014-04-08 11:45:00,44.29,44.33,44.27,44.29,17500.0,39.1165,39.1518,39.0989,39.1165,17500.0
2014-04-08 11:50:00,44.3,44.33,44.29,44.31,12300.0,39.1253,39.1518,39.1165,39.1342,12300.0
2014-04-08 11:55:00,44.32,44.38,44.32,44.38,13500.0,39.143,39.196,39.143,39.196,13500.0
2014-04-08 12:00:00,44.39,44.39,44.34,44.36,8400.0,39.2048,39.2048,39.1607,39.1783,8400.0
2014-04-08 12:05:00,44.36,44.4,44.35,44.36,12200.0,39.1783,39.2137,39.1695,39.1783,12200.0
2014-04-08 12:10:00,44.37,44.38,44.34,44.38,6400.0,39.1872,39.196,39.1607,39.196,6400.0
2014-04-08 12:15:00,44.38,44.4,44.36,44.38,6700.0,39.196,39.2137,39.1783,39.196,6700.0
2014-04-08 12:20:00,44.37,44.39,44.36,44.39,8100.0,39.1872,39.2048,39.1783,39.2048,8100.0
2014-04-08 12:25:00,44.38,44.39,44.35,44.35,9500.0,39.196,39.2048,39.1695,39.1695,9500.0
2014-04-08 12:30:00,44.35,44.35,44.33,44.34,4100.0,39.1695,39.1695,39.1518,39.1607,4100.0
2014-04-08 12:35:00,44.35,44.39,44.34,44.37,27400.0,39.1695,39.2048,39.1607,39.1872,27400.0
2014-04-08 12:40:00,44.36,44.36,44.34,44.34,12200.0,39.1783,39.1783,39.1607,39.1607,12200.0
2014-04-08 12:45:00,44.33,44.35,44.33,44.34,11500.0,39.1518,39.1695,39.1518,39.1607,11500.0
2014-04-08 12:50:00,44.34,44.39,44.34,44.39,18100.0,39.1607,39.2048,39.1607,39.2048,18100.0
2014-04-08 12:55:00,44.4,44.4,44.38,44.38,9700.0,39.2137,39.2137,39.196,39.196,9700.0
2014-04-08 13:00:00,44.39,44.41,44.39,44.41,12600.0,39.2048,39.2225,39.2048,39.2225,12600.0
2014-04-08 13:05:00,44.41,44.44,44.41,44.44,17900.0,39.2225,39.249,39.2225,39.249,17900.0
2014-04-08 13:10:00,44.44,44.46,44.41,44.41,17200.0,39.249,39.2667,39.2225,39.2225,17200.0
2014-04-08 13:15:00,44.42,44.48,44.41,44.46,15200.0,39.2313,39.2843,39.2225,39.2667,15200.0
2014-04-08 13:20:00,44.46,44.53,44.46,44.53,9300.0,39.2667,39.3285,39.2667,39.3285,9300.0
2014-04-08 13:25:00,44.54,44.58,44.53,44.57,20500.0,39.3373,39.3726,39.3285,39.3638,20500.0
2014-04-08 13:30:00,44.57,44.64,44.56,44.63,13000.0,39.3638,39.4256,39.355,39.4168,13000.0
2014-04-08 13:35:00,44.63,44.65,44.61,44.64,23300.0,39.4168,39.4345,39.3991,39.4256,23300.0
2014-04-08 13:40:00,44.63,44.64,44.62,44.63,12000.0,39.4168,39.4256,39.408,39.4168,12000.0
2014-04-08 13:45:00,44.62,44.66,44.61,44.65,22900.0,39.408,39.4433,39.3991,39.4345,22900.0
2014-04-08 13:50:00,44.65,44.7,44.65,44.7,12100.0,39.4345,39.4786,39.4345,39.4786,12100.0
2014-04-08 13:55:00,44.7,44.74,44.7,44.71,42800.0,39.4786,39.514,39.4786,39.4875,42800.0
2014-04-08 14:00:00,44.71,44.72,44.54,44.54,109600.0,39.4875,39.4963,39.3373,39.3373,109600.0
2014-04-08 14:05:00,44.53,44.58,44.49,44.56,97200.0,39.3285,39.3726,39.2932,39.355,97200.0
2014-04-08 14:10:00,44.57,44.58,44.54,44.55,19600.0,39.3638,39.3726,39.3373,39.3461,19600.0
2014-04-08 14:15:00,44.54,44.56,44.48,44.49,18000.0,39.3373,39.355,39.2843,39.2932,18000.0
2014-04-08 14:20:00,44.5,44.51,44.45,44.49,25200.0,39.302,39.3108,39.2578,39.2932,25200.0
2014-04-08 14:25:00,44.5,44.52,44.5,44.5,13700.0,39.302,39.3196,39.302,39.302,13700.0
2014-04-08 14:30:00,44.5,44.5,44.43,44.44,48000.0,39.302,39.302,39.2402,39.249,48000.0
2014-04-08 14:35:00,44.44,44.44,44.41,44.42,14300.0,39.249,39.249,39.2225,39.2313,14300.0
2014-04-08 14:40:00,44.42,44.42,44.39,44.41,22400.0,39.2313,39.2313,39.2048,39.2225,22400.0
2014-04-08 14:45:00,44.42,44.45,44.41,44.44,12800.0,39.2313,39.2578,39.2225,39.249,12800.0
2014-04-08 14:50:00,44.44,44.45,44.31,44.35,80400.0,39.249,39.2578,39.1342,39.1695,80400.0
2014-04-08 14:55:00,44.36,44.4,44.36,44.38,33200.0,39.1783,39.2137,39.1783,39.196,33200.0
2014-04-08 15:00:00,44.38,44.4,44.37,44.4,20600.0,39.196,39.2137,39.1872,39.2137,20600.0
2014-04-08 15:05:00,44.4,44.41,44.4,44.4,19000.0,39.2137,39.2225,39.2137,39.2137,19000.0
2014-04-08 15:10:00,44.41,44.42,44.33,44.39,40600.0,39.2225,39.2313,39.1518,39.2048,40600.0
2014-04-08 15:15:00,44.39,44.41,44.37,44.4,31500.0,39.2048,39.2225,39.1872,39.2137,31500.0
2014-04-08 15:20:00,44.4,44.44,44.4,44.44,12900.0,39.2137,39.249,39.2137,39.249,12900.0
2014-04-08 15:25:00,44.44,44.48,44.43,44.48,25500.0,39.249,39.2843,39.2402,39.2843,25500.0
2014-04-08 15:30:00,44.47,44.49,44.44,44.48,37900.0,39.2755,39.2932,39.249,39.2843,37900.0
2014-04-08 15:35:00,44.49,44.52,44.48,44.49,48600.0,39.2932,39.3196,39.2843,39.2932,48600.0
2014-04-08 15:40:00,44.49,44.55,44.49,44.53,49000.0,39.2932,39.3461,39.2932,39.3285,49000.0
2014-04-08 15:45:00,44.53,44.53,44.5,44.51,74700.0,39.3285,39.3285,39.302,39.3108,74700.0
2014-04-08 15:50:00,44.51,44.56,44.5,44.56,87100.0,39.3108,39.355,39.302,39.355,87100.0
2014-04-08 15:55:00,44.56,44.61,44.55,44.6,246700.0,39.355,39.3991,39.3461,39.3903,246700.0
2014-04-09 09:30:00,44.6,44.6,44.49,44.6,37100.0,39.3903,39.3903,39.2932,39.3903,37100.0
2014-04-09 09:35:00,44.59,44.6,44.4,44.44,52600.0,39.3815,39.3903,39.2137,39.249,52600.0
2014-04-09 09:40:00,44.42,44.42,44.27,44.33,37700.0,39.2313,39.2313,39.0989,39.1518,37700.0
2014-04-09 09:45:00,44.33,44.37,44.25,44.27,50000.0,39.1518,39.1872,39.0812,39.0989,50000.0
2014-04-09 09:50:00,44.27,44.34,44.2,44.21,58600.0,39.0989,39.1607,39.037,39.0459,58600.0
2014-04-09 09:55:00,44.2,44.33,44.15,44.33,31000.0,39.037,39.1518,38.9929,39.1518,31000.0
2014-04-09 10:00:00,44.33,44.36,44.25,44.33,46300.0,39.1518,39.1783,39.0812,39.1518,46300.0
2014-04-09 10:05:00,44.32,44.42,44.27,44.39,51700.0,39.143,39.2313,39.0989,39.2048,51700.0
2014-04-09 10:10:00,44.38,44.43,44.33,44.4,52000.0,39.196,39.2402,39.1518,39.2137,52000.0
2014-04-09 10:15:00,44.39,44.4,44.25,44.32,42600.0,39.2048,39.2137,39.0812,39.143,42600.0
2014-04-09 10:20:00,44.33,44.35,44.27,44.32,26200.0,39.1518,39.1695,39.0989,39.143,26200.0
2014-04-09 10:25:00,44.31,44.42,44.3,44.42,23400.0,39.1342,39.2313,39.1253,39.2313,23400.0
2014-04-09 10:30:00,44.43,44.49,44.33,44.36,36300.0,39.2402,39.2932,39.1518,39.1783,36300.0
2014-04-09 10:35:00,44.37,44.41,44.34,44.4,13400.0,39.1872,39.2225,39.1607,39.2137,13400.0
2014-04-09 10:40:00,44.39,44.47,44.38,44.41,13900.0,39.2048,39.2755,39.196,39.2225,13900.0
2014-04-09 10:45:00,44.41,44.41,44.33,44.33,18000.0,39.2225,39.2225,39.1518,39.1518,18000.0
2014-04-09 10:50:00,44.32,44.43,44.32,44.39,18100.0,39.143,39.2402,39.143,39.2048,18100.0
2014-04-09 10:55:00,44.41,44.41,44.36,44.39,6200.0,39.2225,39.2225,39.1783,39.2048,6200.0
2014-04-09 11:00:00,44.38,44.38,44.32,44.33,22400.0,39.196,39.196,39.143,39.1518,22400.0
2014-04-09 11:05:00,44.33,44.33,44.21,44.25,21000.0,39.1518,39.1518,39.0459,39.0812,21000.0
2014-04-09 11:10:00,44.24,44.3,44.23,44.3,37600.0,39.0724,39.1253,39.0635,39.1253,37600.0
2014-04-09 11:15:00,44.3,44.31,44.26,44.26,28600.0,39.1253,39.1342,39.09,39.09,28600.0
2014-04-09 11:20:00,44.25,44.26,44.13,44.19,21200.0,39.0812,39.09,38.9752,39.0282,21200.0
2014-04-09 11:25:00,44.19,44.19,44.11,44.15,18800.0,39.0282,39.0282,38.9575,38.9929,18800.0
2014-04-09 11:30:00,44.14,44.15,44.09,44.11,45600.0,38.984,38.9929,38.9399,38.9575,45600.0
2014-04-09 11:35:00,44.11,44.11,44.05,44.06,20100.0,38.9575,38.9575,38.9045,38.9134,20100.0
2014-04-09 11:40:00,44.06,44.06,43.98,43.98,15800.0,38.9134,38.9134,38.8427,38.8427,15800.0
2014-04-09 11:45:00,43.98,44.01,43.96,43.96,18300.0,38.8427,38.8692,38.8251,38.8251,18300.0
2014-04-09 11:50:00,43.95,43.99,43.94,43.97,26600.0,38.8162,38.8516,38.8074,38.8339,26600.0
2014-04-09 11:55:00,43.97,43.98,43.92,43.97,22400.0,38.8339,38.8427,38.7897,38.8339,22400.0
2014-04-09 12:00:00,43.96,44.03,43.95,44.01,32600.0,38.8251,38.8869,38.8162,38.8692,32600.0
2014-04-09 12:05:00,44.0,44.05,44.0,44.05,8800.0,38.8604,38.9045,38.8604,38.9045,8800.0
2014-04-09 12:10:00,44.05,44.05,43.98,43.98,12200.0,38.9045,38.9045,38.8427,38.8427,12200.0
2014-04-09 12:15:00,43.98,43.98,43.91,43.93,21400.0,38.8427,38.8427,38.7809,38.7986,21400.0
2014-04-09 12:20:00,43.94,43.95,43.87,43.88,20800.0,38.8074,38.8162,38.7456,38.7544,20800.0
2014-04-09 12:25:00,43.87,43.87,43.82,43.83,22900.0,38.7456,38.7456,38.7014,38.7102,22900.0
2014-04-09 12:30:00,43.84,43.85,43.8,43.8,13800.0,38.7191,38.7279,38.6838,38.6838,13800.0
2014-04-09 12:35:00,43.8,43.84,43.77,43.84,45200.0,38.6838,38.7191,38.6573,38.7191,45200.0
2014-04-09 12:40:00,43.83,43.86,43.79,43.79,14700.0,38.7102,38.7367,38.6749,38.6749,14700.0
2014-04-09 12:45:00,43.79,43.83,43.77,43.79,148900.0,38.6749,38.7102,38.6573,38.6749,148900.0
2014-04-09 12:50:00,43.8,43.8,43.78,43.8,26200.0,38.6838,38.6838,38.6661,38.6838,26200.0
2014-04-09 12:55:00,43.8,43.8,43.77,43.78,28300.0,38.6838,38.6838,38.6573,38.6661,28300.0
2014-04-09 13:00:00,43.79,43.9,43.77,43.9,24600.0,38.6749,38.7721,38.6573,38.7721,24600.0
2014-04-09 13:05:00,43.89,43.89,43.78,43.78,40700.0,38.7632,38.7632,38.6661,38.6661,40700.0
2014-04-09 13:10:00,43.78,43.79,43.77,43.78,16800.0,38.6661,38.6749,38.6573,38.6661,16800.0
2014-04-09 13:15:00,43.78,43.81,43.77,43.77,15700.0,38.6661,38.6926,38.6573,38.6573,15700.0
2014-04-09 13:20:00,43.77,43.78,43.76,43.77,9200.0,38.6573,38.6661,38.6484,38.6573,9200.0
2014-04-09 13:25:00,43.76,43.77,43.76,43.77,14600.0,38.6484,38.6573,38.6484,38.6573,14600.0
2014-04-09 13:30:00,43.76,43.79,43.76,43.76,22700.0,38.6484,38.6749,38.6484,38.6484,22700.0
2014-04-09 13:35:00,43.76,43.79,43.76,43.79,18200.0,38.6484,38.6749,38.6484,38.6749,18200.0
2014-04-09 13:40:00,43.78,43.8,43.77,43.79,17000.0,38.6661,38.6838,38.6573,38.6749,17000.0
2014-04-09 13:45:00,43.8,43.85,43.8,43.84,38300.0,38.6838,38.7279,38.6838,38.7191,38300.0
2014-04-09 13:50:00,43.85,43.91,43.84,43.91,23700.0,38.7279,38.7809,38.7191,38.7809,23700.0
2014-04-09 13:55:00,43.9,43.9,43.8,43.81,33100.0,38.7721,38.7721,38.6838,38.6926,33100.0
2014-04-09 14:00:00,43.82,44.17,43.82,44.17,68800.0,38.7014,39.0105,38.7014,39.0105,68800.0
2014-04-09 14:05:00,44.17,44.24,44.13,44.16,38500.0,39.0105,39.0724,38.9752,39.0017,38500.0
2014-04-09 14:10:00,44.15,44.18,44.08,44.15,18000.0,38.9929,39.0194,38.931,38.9929,18000.0
2014-04-09 14:15:00,44.14,44.17,44.12,44.17,7400.0,38.984,39.0105,38.9664,39.0105,7400.0
2014-04-09 14:20:00,44.19,44.25,44.19,44.25,22900.0,39.0282,39.0812,39.0282,39.0812,22900.0
2014-04-09 14:25:00,44.24,44.26,44.2,44.22,19500.0,39.0724,39.09,39.037,39.0547,19500.0
2014-04-09 14:30:00,44.22,44.25,44.22,44.24,17300.0,39.0547,39.0812,39.0547,39.0724,17300.0
2014-04-09 14:35:00,44.24,44.25,44.2,44.25,21900.0,39.0724,39.0812,39.037,39.0812,21900.0
2014-04-09 14:40:00,44.24,44.29,44.24,44.26,15900.0,39.0724,39.1165,39.0724,39.09,15900.0
2014-04-09 14:45:00,44.27,44.3,44.26,44.3,21200.0,39.0989,39.1253,39.09,39.1253,21200.0
2014-04-09 14:50:00,44.3,44.34,44.3,44.31,23800.0,39.1253,39.1607,39.1253,39.1342,23800.0
2014-04-09 14:55:00,44.31,44.34,44.3,44.33,12400.0,39.1342,39.1607,39.1253,39.1518,12400.0
2014-04-09 15:00:00,44.32,44.36,44.29,44.34,23000.0,39.143,39.1783,39.1165,39.1607,23000.0
2014-04-09 15:05:00,44.34,44.41,44.34,44.38,23000.0,39.1607,39.2225,39.1607,39.196,23000.0
2014-04-09 15:10:00,44.39,44.4,44.36,44.39,18600.0,39.2048,39.2137,39.1783,39.2048,18600.0
2014-04-09 15:15:00,44.39,44.41,44.31,44.32,49400.0,39.2048,39.2225,39.1342,39.143,49400.0
2014-04-09 15:20:00,44.32,44.38,44.3,44.36,30400.0,39.143,39.196,39.1253,39.1783,30400.0
2014-04-09 15:25:00,44.36,44.4,44.34,44.37,27800.0,39.1783,39.2137,39.1607,39.1872,27800.0
2014-04-09 15:30:00,44.38,44.38,44.35,44.38,37700.0,39.196,39.196,39.1695,39.196,37700.0
2014-04-09 15:35:00,44.38,44.41,44.37,44.39,32600.0,39.196,39.2225,39.1872,39.2048,32600.0
2014-04-09 15:40:00,44.39,44.4,44.36,44.4,45600.0,39.2048,39.2137,39.1783,39.2137,45600.0
2014-04-09 15:45:00,44.39,44.43,44.37,44.43,85300.0,39.2048,39.2402,39.1872,39.2402,85300.0
2014-04-09 15:50:00,44.43,44.43,44.37,44.37,82400.0,39.2402,39.2402,39.1872,39.1872,82400.0
2014-04-09 15:55:00,44.38,44.42,44.38,44.39,101400.0,39.196,39.2313,39.196,39.2048,101400.0
2014-04-10 09:30:00,44.38,44.38,44.23,44.36,30500.0,39.196,39.196,39.0635,39.1783,30500.0
2014-04-10 09:35:00,44.31,44.47,44.31,44.44,28400.0,39.1342,39.2755,39.1342,39.249,28400.0
2014-04-10 09:40:00,44.45,44.62,44.45,44.55,41500.0,39.2578,39.408,39.2578,39.3461,41500.0
2014-04-10 09:45:00,44.56,44.61,44.5,44.59,22000.0,39.355,39.3991,39.302,39.3815,22000.0
2014-04-10 09:50:00,44.59,44.69,44.57,44.68,11000.0,39.3815,39.4698,39.3638,39.461,11000.0
2014-04-10 09:55:00,44.67,44.67,44.49,44.53,17000.0,39.4521,39.4521,39.2932,39.3285,17000.0
2014-04-10 10:00:00,44.53,44.61,44.5,44.61,43100.0,39.3285,39.3991,39.302,39.3991,43100.0
2014-04-10 10:05:00,44.61,44.69,44.61,44.67,37000.0,39.3991,39.4698,39.3991,39.4521,37000.0
2014-04-10 10:10:00,44.68,44.7,44.6,44.64,34700.0,39.461,39.4786,39.3903,39.4256,34700.0
2014-04-10 10:15:00,44.63,44.66,44.61,44.66,22100.0,39.4168,39.4433,39.3991,39.4433,22100.0
2014-04-10 10:20:00,44.67,44.71,44.61,44.7,13600.0,39.4521,39.4875,39.3991,39.4786,13600.0
2014-04-10 10:25:00,44.71,44.77,44.64,44.67,29400.0,39.4875,39.5404,39.4256,39.4521,29400.0
2014-04-10 10:30:00,44.66,44.71,44.62,44.63,30800.0,39.4433,39.4875,39.408,39.4168,30800.0
2014-04-10 10:35:00,44.62,44.72,44.62,44.71,111500.0,39.408,39.4963,39.408,39.4875,111500.0
2014-04-10 10:40:00,44.71,44.82,44.71,44.74,45500.0,39.4875,39.5846,39.4875,39.514,45500.0
2014-04-10 10:45:00,44.74,44.77,44.71,44.74,14700.0,39.514,39.5404,39.4875,39.514,14700.0
2014-04-10 10:50:00,44.74,44.88,44.74,44.78,34200.0,39.514,39.6376,39.514,39.5493,34200.0
2014-04-10 10:55:00,44.77,44.79,44.73,44.73,12400.0,39.5404,39.5581,39.5051,39.5051,12400.0
2014-04-10 11:00:00,44.72,44.73,44.65,44.65,21400.0,39.4963,39.5051,39.4345,39.4345,21400.0
2014-04-10 11:05:00,44.65,44.7,44.58,44.7,24000.0,39.4345,39.4786,39.3726,39.4786,24000.0
2014-04-10 11:10:00,44.7,44.71,44.65,44.71,22800.0,39.4786,39.4875,39.4345,39.4875,22800.0
2014-04-10 11:15:00,44.7,44.7,44.58,44.58,18500.0,39.4786,39.4786,39.3726,39.3726,18500.0
2014-04-10 11:20:00,44.59,44.64,44.59,44.63,14400.0,39.3815,39.4256,39.3815,39.4168,14400.0
2014-04-10 11:25:00,44.62,44.63,44.5,44.51,24400.0,39.408,39.4168,39.302,39.3108,24400.0
2014-04-10 11:30:00,44.51,44.55,44.49,44.54,29600.0,39.3108,39.3461,39.2932,39.3373,29600.0
2014-04-10 11:35:00,44.54,44.6,44.54,44.6,14200.0,39.3373,39.3903,39.3373,39.3903,14200.0
2014-04-10 11:40:00,44.6,44.62,44.57,44.6,22900.0,39.3903,39.408,39.3638,39.3903,22900.0
2014-04-10 11:45:00,44.6,44.63,44.59,44.62,16300.0,39.3903,39.4168,39.3815,39.408,16300.0
2014-04-10 11:50:00,44.63,44.66,44.62,44.62,14300.0,39.4168,39.4433,39.408,39.408,14300.0
2014-04-10 11:55:00,44.61,44.61,44.55,44.55,16400.0,39.3991,39.3991,39.3461,39.3461,16400.0
2014-04-10 12:00:00,44.56,44.59,44.49,44.52,33900.0,39.355,39.3815,39.2932,39.3196,33900.0
2014-04-10 12:05:00,44.52,44.55,44.5,44.54,15500.0,39.3196,39.3461,39.302,39.3373,15500.0
2014-04-10 12:10:00,44.53,44.53,44.48,44.52,32700.0,39.3285,39.3285,39.2843,39.3196,32700.0
2014-04-10 12:15:00,44.52,44.55,44.49,44.54,37600.0,39.3196,39.3461,39.2932,39.3373,37600.0
2014-04-10 12:20:00,44.54,44.57,44.53,44.56,34800.0,39.3373,39.3638,39.3285,39.355,34800.0
2014-04-10 12:25:00,44.56,44.59,44.53,44.54,22600.0,39.355,39.3815,39.3285,39.3373,22600.0
2014-04-10 12:30:00,44.53,44.54,44.47,44.48,33800.0,39.3285,39.3373,39.2755,39.2843,33800.0
2014-04-10 12:35:00,44.48,44.52,44.47,44.48,41800.0,39.2843,39.3196,39.2755,39.2843,41800.0
2014-04-10 12:40:00,44.49,44.5,44.38,44.38,28200.0,39.2932,39.302,39.196,39.196,28200.0
2014-04-10 12:45:00,44.37,44.42,44.37,44.4,32600.0,39.1872,39.2313,39.1872,39.2137,32600.0
2014-04-10 12:50:00,44.4,44.43,44.39,44.41,31000.0,39.2137,39.2402,39.2048,39.2225,31000.0
2014-04-10 12:55:00,44.41,44.43,44.4,44.41,7300.0,39.2225,39.2402,39.2137,39.2225,7300.0
2014-04-10 13:00:00,44.41,44.44,44.4,44.41,13000.0,39.2225,39.249,39.2137,39.2225,13000.0
2014-04-10 13:05:00,44.41,44.46,44.39,44.43,14400.0,39.2225,39.2667,39.2048,39.2402,14400.0
2014-04-10 13:10:00,44.43,44.44,44.38,44.39,9300.0,39.2402,39.249,39.196,39.2048,9300.0
2014-04-10 13:15:00,44.4,44.4,44.32,44.33,8000.0,39.2137,39.2137,39.143,39.1518,8000.0
2014-04-10 13:20:00,44.33,44.36,44.3,44.35,10400.0,39.1518,39.1783,39.1253,39.1695,10400.0
2014-04-10 13:25:00,44.35,44.38,44.32,44.38,9300.0,39.1695,39.196,39.143,39.196,9300.0
2014-04-10 13:30:00,44.38,44.39,44.37,44.38,6500.0,39.196,39.2048,39.1872,39.196,6500.0
2014-04-10 13:35:00,44.39,44.4,44.36,44.39,9300.0,39.2048,39.2137,39.1783,39.2048,9300.0
2014-04-10 13:40:00,44.37,44.38,44.33,44.34,12100.0,39.1872,39.196,39.1518,39.1607,12100.0
2014-04-10 13:45:00,44.34,44.38,44.33,44.38,15400.0,39.1607,39.196,39.1518,39.196,15400.0
2014-04-10 13:50:00,44.39,44.4,44.35,44.39,10700.0,39.2048,39.2137,39.1695,39.2048,10700.0
2014-04-10 13:55:00,44.38,44.4,44.37,44.39,9800.0,39.196,39.2137,39.1872,39.2048,9800.0
2014-04-10 14:00:00,44.39,44.41,44.36,44.4,10000.0,39.2048,39.2225,39.1783,39.2137,10000.0
2014-04-10 14:05:00,44.41,44.45,44.39,44.44,19400.0,39.2225,39.2578,39.2048,39.249,19400.0
2014-04-10 14:10:00,44.45,44.48,44.43,44.45,13700.0,39.2578,39.2843,39.2402,39.2578,13700.0
2014-04-10 14:15:00,44.46,44.46,44.42,44.45,15900.0,39.2667,39.2667,39.2313,39.2578,15900.0
2014-04-10 14:20:00,44.45,44.47,44.45,44.46,18100.0,39.2578,39.2755,39.2578,39.2667,18100.0
2014-04-10 14:25:00,44.46,44.46,44.43,44.45,21300.0,39.2667,39.2667,39.2402,39.2578,21300.0
2014-04-10 14:30:00,44.45,44.47,44.43,44.44,29100.0,39.2578,39.2755,39.2402,39.249,29100.0
2014-04-10 14:35:00,44.44,44.44,44.41,44.44,19700.0,39.249,39.249,39.2225,39.249,19700.0
2014-04-10 14:40:00,44.45,44.46,44.43,44.45,20900.0,39.2578,39.2667,39.2402,39.2578,20900.0
2014-04-10 14:45:00,44.44,44.44,44.39,44.39,31800.0,39.249,39.249,39.2048,39.2048,31800.0
2014-04-10 14:50:00,44.4,44.43,44.39,44.41,32800.0,39.2137,39.2402,39.2048,39.2225,32800.0
2014-04-10 14:55:00,44.41,44.42,44.38,44.41,15700.0,39.2225,39.2313,39.196,39.2225,15700.0
2014-04-10 15:00:00,44.42,44.43,44.34,44.35,59200.0,39.2313,39.2402,39.1607,39.1695,59200.0
2014-04-10 15:05:00,44.35,44.35,44.3,44.32,73500.0,39.1695,39.1695,39.1253,39.143,73500.0
2014-04-10 15:10:00,44.32,44.37,44.32,44.37,53400.0,39.143,39.1872,39.143,39.1872,53400.0
2014-04-10 15:15:00,44.37,44.41,44.36,44.41,24200.0,39.1872,39.2225,39.1783,39.2225,24200.0
2014-04-10 15:20:00,44.4,44.4,44.35,44.37,26800.0,39.2137,39.2137,39.1695,39.1872,26800.0
2014-04-10 15:25:00,44.37,44.41,44.34,44.39,21300.0,39.1872,39.2225,39.1607,39.2048,21300.0
2014-04-10 15:30:00,44.39,44.43,44.36,44.43,38100.0,39.2048,39.2402,39.1783,39.2402,38100.0
2014-04-10 15:35:00,44.43,44.44,44.4,44.43,27800.0,39.2402,39.249,39.2137,39.2402,27800.0
2014-04-10 15:40:00,44.42,44.47,44.42,44.47,47600.0,39.2313,39.2755,39.2313,39.2755,47600.0
2014-04-10 15:45:00,44.46,44.49,44.44,44.45,70400.0,39.2667,39.2932,39.249,39.2578,70400.0
2014-04-10 15:50:00,44.45,44.49,44.45,44.45,66700.0,39.2578,39.2932,39.2578,39.2578,66700.0
2014-04-10 15:55:00,44.45,44.48,44.43,44.44,175500.0,39.2578,39.2843,39.2402,39.249,175500.0
2014-04-11 09:30:00,44.22,44.48,44.22,44.46,42200.0,39.0547,39.2843,39.0547,39.2667,42200.0
2014-04-11 09:35:00,44.5,44.62,44.47,44.6,28500.0,39.302,39.408,39.2755,39.3903,28500.0
2014-04-11 09:40:00,44.62,44.65,44.43,44.54,26900.0,39.408,39.4345,39.2402,39.3373,26900.0
2014-04-11 09:45:00,44.55,44.63,44.55,44.61,31800.0,39.3461,39.4168,39.3461,39.3991,31800.0
2014-04-11 09:50:00,44.62,44.63,44.55,44.59,20500.0,39.408,39.4168,39.3461,39.3815,20500.0
2014-04-11 09:55:00,44.59,44.62,44.57,44.62,19200.0,39.3815,39.408,39.3638,39.408,19200.0
2014-04-11 10:00:00,44.62,44.71,44.61,44.67,29400.0,39.408,39.4875,39.3991,39.4521,29400.0
2014-04-11 10:05:00,44.67,44.73,44.65,44.71,36900.0,39.4521,39.5051,39.4345,39.4875,36900.0
2014-04-11 10:10:00,44.71,44.8,44.66,44.78,46400.0,39.4875,39.5669,39.4433,39.5493,46400.0
2014-04-11 10:15:00,44.79,44.85,44.72,44.77,30400.0,39.5581,39.6111,39.4963,39.5404,30400.0
2014-04-11 10:20:00,44.76,44.78,44.7,44.71,19700.0,39.5316,39.5493,39.4786,39.4875,19700.0
2014-04-11 10:25:00,44.72,44.74,44.64,44.74,48700.0,39.4963,39.514,39.4256,39.514,48700.0
2014-04-11 10:30:00,44.74,44.76,44.62,44.64,33700.0,39.514,39.5316,39.408,39.4256,33700.0
2014-04-11 10:35:00,44.63,44.65,44.56,44.6,20000.0,39.4168,39.4345,39.355,39.3903,20000.0
2014-04-11 10:40:00,44.61,44.7,44.55,44.65,45700.0,39.3991,39.4786,39.3461,39.4345,45700.0
2014-04-11 10:45:00,44.66,44.68,44.63,44.63,16600.0,39.4433,39.461,39.4168,39.4168,16600.0
2014-04-11 10:50:00,44.62,44.66,44.59,44.62,34700.0,39.408,39.4433,39.3815,39.408,34700.0
2014-04-11 10:55:00,44.62,44.72,44.62,44.71,36800.0,39.408,39.4963,39.408,39.4875,36800.0
2014-04-11 11:00:00,44.71,44.73,44.65,44.67,21200.0,39.4875,39.5051,39.4345,39.4521,21200.0
2014-04-11 11:05:00,44.66,44.69,44.65,44.65,15000.0,39.4433,39.4698,39.4345,39.4345,15000.0
2014-04-11 11:10:00,44.65,44.71,44.65,44.69,117900.0,39.4345,39.4875,39.4345,39.4698,117900.0
2014-04-11 11:15:00,44.67,44.67,44.59,44.59,19400.0,39.4521,39.4521,39.3815,39.3815,19400.0
2014-04-11 11:20:00,44.58,44.62,44.56,44.58,25400.0,39.3726,39.408,39.355,39.3726,25400.0
2014-04-11 11:25:00,44.57,44.57,44.49,44.51,25100.0,39.3638,39.3638,39.2932,39.3108,25100.0
2014-04-11 11:30:00,44.49,44.51,44.45,44.45,28500.0,39.2932,39.3108,39.2578,39.2578,28500.0
2014-04-11 11:35:00,44.46,44.49,44.42,44.49,28400.0,39.2667,39.2932,39.2313,39.2932,28400.0
2014-04-11 11:40:00,44.49,44.53,44.48,44.49,8600.0,39.2932,39.3285,39.2843,39.2932,8600.0
2014-04-11 11:45:00,44.49,44.52,44.46,44.48,14300.0,39.2932,39.3196,39.2667,39.2843,14300.0
2014-04-11 11:50:00,44.47,44.47,44.38,44.4,41200.0,39.2755,39.2755,39.196,39.2137,41200.0
2014-04-11 11:55:00,44.4,44.47,44.39,44.45,61100.0,39.2137,39.2755,39.2048,39.2578,61100.0
2014-04-11 12:00:00,44.44,44.47,44.4,44.46,15600.0,39.249,39.2755,39.2137,39.2667,15600.0
2014-04-11 12:05:00,44.47,44.54,44.46,44.54,11300.0,39.2755,39.3373,39.2667,39.3373,11300.0
2014-04-11 12:10:00,44.54,44.6,44.5,44.5,14700.0,39.3373,39.3903,39.302,39.302,14700.0
2014-04-11 12:15:00,44.5,44.52,44.49,44.51,18900.0,39.302,39.3196,39.2932,39.3108,18900.0
2014-04-11 12:20:00,44.5,44.53,44.49,44.49,10500.0,39.302,39.3285,39.2932,39.2932,10500.0
2014-04-11 12:25:00,44.5,44.54,44.5,44.52,10600.0,39.302,39.3373,39.302,39.3196,10600.0
2014-04-11 12:30:00,44.53,44.58,44.53,44.58,72000.0,39.3285,39.3726,39.3285,39.3726,72000.0
2014-04-11 12:35:00,44.59,44.59,44.53,44.56,99400.0,39.3815,39.3815,39.3285,39.355,99400.0
2014-04-11 12:40:00,44.56,44.59,44.55,44.57,6800.0,39.355,39.3815,39.3461,39.3638,6800.0
2014-04-11 12:45:00,44.57,44.58,44.56,44.57,4600.0,39.3638,39.3726,39.355,39.3638,4600.0
2014-04-11 12:50:00,44.56,44.58,44.54,44.54,11600.0,39.355,39.3726,39.3373,39.3373,11600.0
2014-04-11 12:55:00,44.55,44.56,44.54,44.55,10500.0,39.3461,39.355,39.3373,39.3461,10500.0
2014-04-11 13:00:00,44.55,44.57,44.53,44.54,19700.0,39.3461,39.3638,39.3285,39.3373,19700.0
2014-04-11 13:05:00,44.54,44.54,44.51,44.54,22600.0,39.3373,39.3373,39.3108,39.3373,22600.0
2014-04-11 13:10:00,44.55,44.59,44.54,44.56,8100.0,39.3461,39.3815,39.3373,39.355,8100.0
2014-04-11 13:15:00,44.56,44.57,44.55,44.57,7200.0,39.355,39.3638,39.3461,39.3638,7200.0
2014-04-11 13:20:00,44.56,44.57,44.52,44.53,10500.0,39.355,39.3638,39.3196,39.3285,10500.0
2014-04-11 13:25:00,44.53,44.54,44.51,44.53,8900.0,39.3285,39.3373,39.3108,39.3285,8900.0
2014-04-11 13:30:00,44.54,44.55,44.49,44.54,14900.0,39.3373,39.3461,39.2932,39.3373,14900.0
2014-04-11 13:35:00,44.55,44.55,44.53,44.54,10200.0,39.3461,39.3461,39.3285,39.3373,10200.0
2014-04-11 13:40:00,44.53,44.56,44.53,44.55,11600.0,39.3285,39.355,39.3285,39.3461,11600.0
2014-04-11 13:45:00,44.55,44.57,44.54,44.55,5700.0,39.3461,39.3638,39.3373,39.3461,5700.0
2014-04-11 13:50:00,44.55,44.56,44.54,44.55,17200.0,39.3461,39.355,39.3373,39.3461,17200.0
2014-04-11 13:55:00,44.54,44.54,44.53,44.53,6200.0,39.3373,39.3373,39.3285,39.3285,6200.0
2014-04-11 14:00:00,44.54,44.56,44.53,44.54,13400.0,39.3373,39.355,39.3285,39.3373,13400.0
2014-04-11 14:05:00,44.54,44.55,44.53,44.53,36000.0,39.3373,39.3461,39.3285,39.3285,36000.0
2014-04-11 14:10:00,44.53,44.56,44.53,44.55,244000.0,39.3285,39.355,39.3285,39.3461,244000.0
2014-04-11 14:15:00,44.56,44.59,44.54,44.54,14300.0,39.355,39.3815,39.3373,39.3373,14300.0
2014-04-11 14:20:00,44.55,44.55,44.52,44.52,6200.0,39.3461,39.3461,39.3196,39.3196,6200.0
2014-04-11 14:25:00,44.52,44.54,44.5,44.53,6200.0,39.3196,39.3373,39.302,39.3285,6200.0
2014-04-11 14:30:00,44.52,44.54,44.51,44.52,8200.0,39.3196,39.3373,39.3108,39.3196,8200.0
2014-04-11 14:35:00,44.51,44.52,44.46,44.46,8700.0,39.3108,39.3196,39.2667,39.2667,8700.0
2014-04-11 14:40:00,44.45,44.5,44.43,44.48,18600.0,39.2578,39.302,39.2402,39.2843,18600.0
2014-04-11 14:45:00,44.48,44.49,44.43,44.44,24900.0,39.2843,39.2932,39.2402,39.249,24900.0
2014-04-11 14:50:00,44.44,44.52,44.43,44.52,23100.0,39.249,39.3196,39.2402,39.3196,23100.0
2014-04-11 14:55:00,44.52,44.53,44.48,44.5,20700.0,39.3196,39.3285,39.2843,39.302,20700.0
2014-04-11 15:00:00,44.5,44.5,44.45,44.45,18000.0,39.302,39.302,39.2578,39.2578,18000.0
2014-04-11 15:05:00,44.45,44.56,44.45,44.56,27600.0,39.2578,39.355,39.2578,39.355,27600.0
2014-04-11 15:10:00,44.55,44.56,44.48,44.54,29500.0,39.3461,39.355,39.2843,39.3373,29500.0
2014-04-11 15:15:00,44.54,44.59,44.52,44.58,128000.0,39.3373,39.3815,39.3196,39.3726,128000.0
2014-04-11 15:20:00,44.59,44.63,44.59,44.61,41600.0,39.3815,39.4168,39.3815,39.3991,41600.0
2014-04-11 15:25:00,44.61,44.64,44.58,44.61,45300.0,39.3991,39.4256,39.3726,39.3991,45300.0
2014-04-11 15:30:00,44.6,44.61,44.58,44.61,40000.0,39.3903,39.3991,39.3726,39.3991,40000.0
2014-04-11 15:35:00,44.62,44.63,44.58,44.6,47600.0,39.408,39.4168,39.3726,39.3903,47600.0
2014-04-11 15:40:00,44.6,44.61,44.54,44.57,53000.0,39.3903,39.3991,39.3373,39.3638,53000.0
2014-04-11 15:45:00,44.56,44.61,44.53,44.59,160000.0,39.355,39.3991,39.3285,39.3815,160000.0
2014-04-11 15:50:00,44.59,44.61,44.56,44.57,171300.0,39.3815,39.3991,39.355,39.3638,171300.0
2014-04-11 15:55:00,44.57,44.66,44.56,44.65,279100.0,39.3638,39.4433,39.355,39.4345,279100.0
2014-04-14 09:30:00,44.77,44.77,44.36,44.36,49800.0,39.5404,39.5404,39.1783,39.1783,49800.0
2014-04-14 09:35:00,44.37,44.61,44.37,44.61,32500.0,39.1872,39.3991,39.1872,39.3991,32500.0
2014-04-14 09:40:00,44.6,44.73,44.6,44.63,49900.0,39.3903,39.5051,39.3903,39.4168,49900.0
2014-04-14 09:45:00,44.64,44.69,44.6,44.61,40700.0,39.4256,39.4698,39.3903,39.3991,40700.0
2014-04-14 09:50:00,44.61,44.69,44.58,44.68,45800.0,39.3991,39.4698,39.3726,39.461,45800.0
2014-04-14 09:55:00,44.67,44.71,44.63,44.71,27900.0,39.4521,39.4875,39.4168,39.4875,27900.0
2014-04-14 10:00:00,44.67,44.72,44.65,44.65,26500.0,39.4521,39.4963,39.4345,39.4345,26500.0
2014-04-14 10:05:00,44.63,44.64,44.58,44.61,19300.0,39.4168,39.4256,39.3726,39.3991,19300.0
2014-04-14 10:10:00,44.59,44.6,44.54,44.57,27600.0,39.3815,39.3903,39.3373,39.3638,27600.0
2014-04-14 10:15:00,44.57,44.62,44.54,44.61,29500.0,39.3638,39.408,39.3373,39.3991,29500.0
2014-04-14 10:20:00,44.61,44.63,44.56,44.57,33400.0,39.3991,39.4168,39.355,39.3638,33400.0
2014-04-14 10:25:00,44.57,44.63,44.5,44.55,79500.0,39.3638,39.4168,39.302,39.3461,79500.0
2014-04-14 10:30:00,44.55,44.59,44.53,44.59,36000.0,39.3461,39.3815,39.3285,39.3815,36000.0
2014-04-14 10:35:00,44.6,44.62,44.55,44.61,21700.0,39.3903,39.408,39.3461,39.3991,21700.0
2014-04-14 10:40:00,44.6,44.6,44.5,44.52,34200.0,39.3903,39.3903,39.302,39.3196,34200.0
2014-04-14 10:45:00,44.52,44.55,44.48,44.48,15700.0,39.3196,39.3461,39.2843,39.2843,15700.0
2014-04-14 10:50:00,44.48,44.49,44.39,44.49,36800.0,39.2843,39.2932,39.2048,39.2932,36800.0
2014-04-14 10:55:00,44.5,44.53,44.45,44.51,17600.0,39.302,39.3285,39.2578,39.3108,17600.0
2014-04-14 11:00:00,44.5,44.52,44.46,44.5,21100.0,39.302,39.3196,39.2667,39.302,21100.0
2014-04-14 11:05:00,44.49,44.51,44.41,44.42,22700.0,39.2932,39.3108,39.2225,39.2313,22700.0
2014-04-14 11:10:00,44.43,44.55,44.42,44.52,15900.0,39.2402,39.3461,39.2313,39.3196,15900.0
2014-04-14 11:15:00,44.53,44.55,44.52,44.54,15600.0,39.3285,39.3461,39.3196,39.3373,15600.0
2014-04-14 11:20:00,44.53,44.57,44.5,44.55,17200.0,39.3285,39.3638,39.302,39.3461,17200.0
2014-04-14 11:25:00,44.56,44.61,44.56,44.56,10700.0,39.355,39.3991,39.355,39.355,10700.0
2014-04-14 11:30:00,44.56,44.61,44.55,44.57,16000.0,39.355,39.3991,39.3461,39.3638,16000.0
2014-04-14 11:35:00,44.57,44.65,44.56,44.6,20600.0,39.3638,39.4345,39.355,39.3903,20600.0
2014-04-14 11:40:00,44.59,44.64,44.59,44.63,25400.0,39.3815,39.4256,39.3815,39.4168,25400.0
2014-04-14 11:45:00,44.63,44.66,44.63,44.65,17900.0,39.4168,39.4433,39.4168,39.4345,17900.0
2014-04-14 11:50:00,44.65,44.68,44.64,44.65,15100.0,39.4345,39.461,39.4256,39.4345,15100.0
2014-04-14 11:55:00,44.64,44.64,44.55,44.57,40900.0,39.4256,39.4256,39.3461,39.3638,40900.0
2014-04-14 12:00:00,44.56,44.66,44.52,44.66,32800.0,39.355,39.4433,39.3196,39.4433,32800.0
2014-04-14 12:05:00,44.65,44.67,44.64,44.65,11300.0,39.4345,39.4521,39.4256,39.4345,11300.0
2014-04-14 12:10:00,44.65,44.66,44.61,44.62,26900.0,39.4345,39.4433,39.3991,39.408,26900.0
2014-04-14 12:15:00,44.63,44.63,44.56,44.63,25500.0,39.4168,39.4168,39.355,39.4168,25500.0
2014-04-14 12:20:00,44.64,44.66,44.59,44.6,33000.0,39.4256,39.4433,39.3815,39.3903,33000.0
2014-04-14 12:25:00,44.61,44.67,44.61,44.67,6200.0,39.3991,39.4521,39.3991,39.4521,6200.0
2014-04-14 12:30:00,44.66,44.68,44.65,44.66,15900.0,39.4433,39.461,39.4345,39.4433,15900.0
2014-04-14 12:35:00,44.66,44.71,44.63,44.7,12400.0,39.4433,39.4875,39.4168,39.4786,12400.0
2014-04-14 12:40:00,44.69,44.71,44.66,44.69,11200.0,39.4698,39.4875,39.4433,39.4698,11200.0
2014-04-14 12:45:00,44.69,44.73,44.69,44.71,5800.0,39.4698,39.5051,39.4698,39.4875,5800.0
2014-04-14 12:50:00,44.72,44.73,44.69,44.73,7200.0,39.4963,39.5051,39.4698,39.5051,7200.0
2014-04-14 12:55:00,44.73,44.74,44.71,44.72,11400.0,39.5051,39.514,39.4875,39.4963,11400.0
2014-04-14 13:00:00,44.72,44.74,44.71,44.71,8700.0,39.4963,39.514,39.4875,39.4875,8700.0
2014-04-14 13:05:00,44.71,44.71,44.68,44.69,4300.0,39.4875,39.4875,39.461,39.4698,4300.0
2014-04-14 13:10:00,44.69,44.72,44.68,44.7,11400.0,39.4698,39.4963,39.461,39.4786,11400.0
2014-04-14 13:15:00,44.69,44.69,44.64,44.67,12700.0,39.4698,39.4698,39.4256,39.4521,12700.0
2014-04-14 13:20:00,44.67,44.68,44.64,44.65,10700.0,39.4521,39.461,39.4256,39.4345,10700.0
2014-04-14 13:25:00,44.64,44.64,44.61,44.63,10300.0,39.4256,39.4256,39.3991,39.4168,10300.0
2014-04-14 13:30:00,44.62,44.62,44.52,44.55,16300.0,39.408,39.408,39.3196,39.3461,16300.0
2014-04-14 13:35:00,44.54,44.6,44.54,44.56,11800.0,39.3373,39.3903,39.3373,39.355,11800.0
2014-04-14 13:40:00,44.57,44.6,44.54,44.55,12500.0,39.3638,39.3903,39.3373,39.3461,12500.0
2014-04-14 13:45:00,44.55,44.57,44.52,44.53,13400.0,39.3461,39.3638,39.3196,39.3285,13400.0
2014-04-14 13:50:00,44.53,44.53,44.45,44.5,11100.0,39.3285,39.3285,39.2578,39.302,11100.0
2014-04-14 13:55:00,44.51,44.53,44.49,44.49,9700.0,39.3108,39.3285,39.2932,39.2932,9700.0
2014-04-14 14:00:00,44.49,44.52,44.47,44.49,18700.0,39.2932,39.3196,39.2755,39.2932,18700.0
2014-04-14 14:05:00,44.48,44.55,44.48,44.52,23200.0,39.2843,39.3461,39.2843,39.3196,23200.0
2014-04-14 14:10:00,44.51,44.51,44.47,44.5,34900.0,39.3108,39.3108,39.2755,39.302,34900.0
2014-04-14 14:15:00,44.51,44.52,44.49,44.5,27700.0,39.3108,39.3196,39.2932,39.302,27700.0
2014-04-14 14:20:00,44.49,44.5,44.47,44.47,28800.0,39.2932,39.302,39.2755,39.2755,28800.0
2014-04-14 14:25:00,44.48,44.5,44.47,44.48,27400.0,39.2843,39.302,39.2755,39.2843,27400.0
2014-04-14 14:30:00,44.48,44.48,44.45,44.46,24000.0,39.2843,39.2843,39.2578,39.2667,24000.0
2014-04-14 14:35:00,44.45,44.47,44.44,44.45,24300.0,39.2578,39.2755,39.249,39.2578,24300.0
2014-04-14 14:40:00,44.45,44.46,44.44,44.46,17500.0,39.2578,39.2667,39.249,39.2667,17500.0
2014-04-14 14:45:00,44.46,44.5,44.46,44.5,20700.0,39.2667,39.302,39.2667,39.302,20700.0
2014-04-14 14:50:00,44.5,44.55,44.48,44.54,26800.0,39.302,39.3461,39.2843,39.3373,26800.0
2014-04-14 14:55:00,44.55,44.55,44.48,44.48,27200.0,39.3461,39.3461,39.2843,39.2843,27200.0
2014-04-14 15:00:00,44.48,44.49,44.44,44.44,22900.0,39.2843,39.2932,39.249,39.249,22900.0
2014-04-14 15:05:00,44.44,44.45,44.42,44.43,28500.0,39.249,39.2578,39.2313,39.2402,28500.0
2014-04-14 15:10:00,44.44,44.45,44.35,44.35,48400.0,39.249,39.2578,39.1695,39.1695,48400.0
2014-04-14 15:15:00,44.36,44.41,44.36,44.39,58700.0,39.1783,39.2225,39.1783,39.2048,58700.0
2014-04-14 15:20:00,44.4,44.42,44.39,44.41,30900.0,39.2137,39.2313,39.2048,39.2225,30900.0
2014-04-14 15:25:00,44.42,44.42,44.38,44.42,24700.0,39.2313,39.2313,39.196,39.2313,24700.0
2014-04-14 15:30:00,44.42,44.47,44.42,44.45,72900.0,39.2313,39.2755,39.2313,39.2578,72900.0
2014-04-14 15:35:00,44.45,44.52,44.44,44.51,58400.0,39.2578,39.3196,39.249,39.3108,58400.0
2014-04-14 15:40:00,44.51,44.58,44.51,44.58,39400.0,39.3108,39.3726,39.3108,39.3726,39400.0
2014-04-14 15:45:00,44.58,44.6,44.54,44.59,65100.0,39.3726,39.3903,39.3373,39.3815,65100.0
2014-04-14 15:50:00,44.59,44.61,44.56,44.56,49600.0,39.3815,39.3991,39.355,39.355,49600.0
2014-04-14 15:55:00,44.56,44.71,44.55,44.69,287800.0,39.355,39.4875,39.3461,39.4698,287800.0
2014-04-15 09:30:00,44.62,44.81,44.54,44.61,85800.0,39.408,39.5758,39.3373,39.3991,85800.0
2014-04-15 09:35:00,44.63,44.92,44.63,44.9,23900.0,39.4168,39.6729,39.4168,39.6553,23900.0
2014-04-15 09:40:00,44.92,44.97,44.82,44.87,30600.0,39.6729,39.7171,39.5846,39.6288,30600.0
2014-04-15 09:45:00,44.86,44.92,44.84,44.88,20100.0,39.6199,39.6729,39.6023,39.6376,20100.0
2014-04-15 09:50:00,44.89,44.95,44.87,44.92,23400.0,39.6464,39.6994,39.6288,39.6729,23400.0
2014-04-15 09:55:00,44.92,44.99,44.92,44.96,24100.0,39.6729,39.7347,39.6729,39.7083,24100.0
2014-04-15 10:00:00,44.96,45.04,44.95,45.0,52800.0,39.7083,39.7789,39.6994,39.7436,52800.0
2014-04-15 10:05:00,45.0,45.02,44.98,45.0,13100.0,39.7436,39.7612,39.7259,39.7436,13100.0
2014-04-15 10:10:00,44.99,45.03,44.88,44.88,30800.0,39.7347,39.7701,39.6376,39.6376,30800.0
2014-04-15 10:15:00,44.88,44.98,44.85,44.92,28600.0,39.6376,39.7259,39.6111,39.6729,28600.0
2014-04-15 10:20:00,44.91,44.97,44.88,44.94,17700.0,39.6641,39.7171,39.6376,39.6906,17700.0
2014-04-15 10:25:00,44.94,44.99,44.92,44.94,88700.0,39.6906,39.7347,39.6729,39.6906,88700.0
2014-04-15 10:30:00,44.94,44.94,44.86,44.88,17800.0,39.6906,39.6906,39.6199,39.6376,17800.0
2014-04-15 10:35:00,44.88,45.05,44.86,45.05,19000.0,39.6376,39.7877,39.6199,39.7877,19000.0
2014-04-15 10:40:00,45.06,45.1,45.05,45.08,17600.0,39.7966,39.8319,39.7877,39.8142,17600.0
2014-04-15 10:45:00,45.07,45.09,45.0,45.08,18400.0,39.8054,39.8231,39.7436,39.8142,18400.0
2014-04-15 10:50:00,45.08,45.12,45.0,45.01,15500.0,39.8142,39.8496,39.7436,39.7524,15500.0
2014-04-15 10:55:00,45.01,45.05,44.98,44.98,9500.0,39.7524,39.7877,39.7259,39.7259,9500.0
2014-04-15 11:00:00,44.98,44.98,44.91,44.96,14200.0,39.7259,39.7259,39.6641,39.7083,14200.0
2014-04-15 11:05:00,44.97,45.03,44.97,44.97,10500.0,39.7171,39.7701,39.7171,39.7171,10500.0
2014-04-15 11:10:00,44.96,44.97,44.92,44.95,14100.0,39.7083,39.7171,39.6729,39.6994,14100.0
2014-04-15 11:15:00,44.95,44.98,44.93,44.93,10600.0,39.6994,39.7259,39.6818,39.6818,10600.0
2014-04-15 11:20:00,44.93,44.96,44.9,44.95,23300.0,39.6818,39.7083,39.6553,39.6994,23300.0
2014-04-15 11:25:00,44.96,45.04,44.95,45.0,20700.0,39.7083,39.7789,39.6994,39.7436,20700.0
2014-04-15 11:30:00,45.01,45.09,45.0,45.05,16700.0,39.7524,39.8231,39.7436,39.7877,16700.0
2014-04-15 11:35:00,45.04,45.09,45.03,45.08,10500.0,39.7789,39.8231,39.7701,39.8142,10500.0
2014-04-15 11:40:00,45.07,45.1,45.0,45.0,16500.0,39.8054,39.8319,39.7436,39.7436,16500.0
2014-04-15 11:45:00,45.01,45.01,44.91,44.92,11800.0,39.7524,39.7524,39.6641,39.6729,11800.0
2014-04-15 11:50:00,44.92,45.02,44.92,45.01,12300.0,39.6729,39.7612,39.6729,39.7524,12300.0
2014-04-15 11:55:00,45.0,45.0,44.96,44.98,6200.0,39.7436,39.7436,39.7083,39.7259,6200.0
2014-04-15 12:00:00,44.99,45.0,44.93,44.95,9200.0,39.7347,39.7436,39.6818,39.6994,9200.0
2014-04-15 12:05:00,44.95,45.0,44.95,44.97,8400.0,39.6994,39.7436,39.6994,39.7171,8400.0
2014-04-15 12:10:00,44.96,44.97,44.94,44.95,10400.0,39.7083,39.7171,39.6906,39.6994,10400.0
2014-04-15 12:15:00,44.96,44.99,44.94,44.96,8600.0,39.7083,39.7347,39.6906,39.7083,8600.0
2014-04-15 12:20:00,44.97,44.97,44.9,44.93,7800.0,39.7171,39.7171,39.6553,39.6818,7800.0
2014-04-15 12:25:00,44.94,45.0,44.94,44.98,4700.0,39.6906,39.7436,39.6906,39.7259,4700.0
2014-04-15 12:30:00,44.98,45.02,44.98,45.01,10500.0,39.7259,39.7612,39.7259,39.7524,10500.0
2014-04-15 12:35:00,45.01,45.11,45.01,45.08,12100.0,39.7524,39.8407,39.7524,39.8142,12100.0
2014-04-15 12:40:00,45.07,45.08,45.04,45.04,8100.0,39.8054,39.8142,39.7789,39.7789,8100.0
2014-04-15 12:45:00,45.05,45.06,45.05,45.06,6400.0,39.7877,39.7966,39.7877,39.7966,6400.0
2014-04-15 12:50:00,45.06,45.09,45.06,45.09,14000.0,39.7966,39.8231,39.7966,39.8231,14000.0
2014-04-15 12:55:00,45.09,45.09,45.08,45.09,16100.0,39.8231,39.8231,39.8142,39.8231,16100.0
2014-04-15 13:00:00,45.09,45.09,45.03,45.05,12500.0,39.8231,39.8231,39.7701,39.7877,12500.0
2014-04-15 13:05:00,45.05,45.09,45.05,45.08,7100.0,39.7877,39.8231,39.7877,39.8142,7100.0
2014-04-15 13:10:00,45.09,45.15,45.08,45.14,24700.0,39.8231,39.8761,39.8142,39.8672,24700.0
2014-04-15 13:15:00,45.15,45.18,45.14,45.14,23400.0,39.8761,39.9026,39.8672,39.8672,23400.0
2014-04-15 13:20:00,45.15,45.23,45.15,45.22,18300.0,39.8761,39.9467,39.8761,39.9379,18300.0
2014-04-15 13:25:00,45.22,45.24,45.21,45.24,14100.0,39.9379,39.9555,39.9291,39.9555,14100.0
2014-04-15 13:30:00,45.23,45.24,45.21,45.22,8400.0,39.9467,39.9555,39.9291,39.9379,8400.0
2014-04-15 13:35:00,45.23,45.23,45.22,45.23,12900.0,39.9467,39.9467,39.9379,39.9467,12900.0
2014-04-15 13:40:00,45.23,45.27,45.21,45.22,15300.0,39.9467,39.982,39.9291,39.9379,15300.0
2014-04-15 13:45:00,45.22,45.26,45.21,45.23,20400.0,39.9379,39.9732,39.9291,39.9467,20400.0
2014-04-15 13:50:00,45.23,45.24,45.18,45.19,18100.0,39.9467,39.9555,39.9026,39.9114,18100.0
2014-04-15 13:55:00,45.19,45.23,45.18,45.2,15100.0,39.9114,39.9467,39.9026,39.9202,15100.0
2014-04-15 14:00:00,45.19,45.19,45.11,45.13,18500.0,39.9114,39.9114,39.8407,39.8584,18500.0
2014-04-15 14:05:00,45.13,45.15,45.06,45.06,13900.0,39.8584,39.8761,39.7966,39.7966,13900.0
2014-04-15 14:10:00,45.05,45.12,45.04,45.05,11700.0,39.7877,39.8496,39.7789,39.7877,11700.0
2014-04-15 14:15:00,45.04,45.06,45.01,45.03,21400.0,39.7789,39.7966,39.7524,39.7701,21400.0
2014-04-15 14:20:00,45.04,45.05,44.99,45.05,23400.0,39.7789,39.7877,39.7347,39.7877,23400.0
2014-04-15 14:25:00,45.05,45.07,45.04,45.05,32500.0,39.7877,39.8054,39.7789,39.7877,32500.0
2014-04-15 14:30:00,45.05,45.13,45.04,45.13,14400.0,39.7877,39.8584,39.7789,39.8584,14400.0
2014-04-15 14:35:00,45.13,45.19,45.11,45.19,10100.0,39.8584,39.9114,39.8407,39.9114,10100.0
2014-04-15 14:40:00,45.18,45.2,45.11,45.11,15800.0,39.9026,39.9202,39.8407,39.8407,15800.0
2014-04-15 14:45:00,45.11,45.13,45.09,45.09,25400.0,39.8407,39.8584,39.8231,39.8231,25400.0
2014-04-15 14:50:00,45.1,45.12,45.09,45.1,28200.0,39.8319,39.8496,39.8231,39.8319,28200.0
2014-04-15 14:55:00,45.09,45.11,45.08,45.1,32100.0,39.8231,39.8407,39.8142,39.8319,32100.0
2014-04-15 15:00:00,45.11,45.16,45.11,45.15,30700.0,39.8407,39.8849,39.8407,39.8761,30700.0
2014-04-15 15:05:00,45.14,45.18,45.11,45.18,22400.0,39.8672,39.9026,39.8407,39.9026,22400.0
2014-04-15 15:10:00,45.18,45.23,45.18,45.2,23500.0,39.9026,39.9467,39.9026,39.9202,23500.0
2014-04-15 15:15:00,45.19,45.21,45.18,45.2,42300.0,39.9114,39.9291,39.9026,39.9202,42300.0
2014-04-15 15:20:00,45.2,45.21,45.15,45.18,21000.0,39.9202,39.9291,39.8761,39.9026,21000.0
2014-04-15 15:25:00,45.18,45.19,45.17,45.18,14300.0,39.9026,39.9114,39.8937,39.9026,14300.0
2014-04-15 15:30:00,45.17,45.18,45.12,45.15,24100.0,39.8937,39.9026,39.8496,39.8761,24100.0
2014-04-15 15:35:00,45.15,45.15,45.09,45.09,39500.0,39.8761,39.8761,39.8231,39.8231,39500.0
2014-04-15 15:40:00,45.09,45.12,45.09,45.11,88500.0,39.8231,39.8496,39.8231,39.8407,88500.0
2014-04-15 15:45:00,45.11,45.2,45.1,45.2,143500.0,39.8407,39.9202,39.8319,39.9202,143500.0
2014-04-15 15:50:00,45.2,45.25,45.2,45.22,236000.0,39.9202,39.9644,39.9202,39.9379,236000.0
2014-04-15 15:55:00,45.22,45.29,45.21,45.27,191900.0,39.9379,39.9997,39.9291,39.982,191900.0
2014-04-16 09:30:00,45.28,45.43,45.27,45.36,32200.0,39.9909,40.1234,39.982,40.0615,32200.0
2014-04-16 09:35:00,45.35,45.47,45.28,45.34,17000.0,40.0527,40.1587,39.9909,40.0439,17000.0
2014-04-16 09:40:00,45.35,45.47,45.33,45.35,13700.0,40.0527,40.1587,40.035,40.0527,13700.0
2014-04-16 09:45:00,45.35,45.41,45.34,45.35,12400.0,40.0527,40.1057,40.0439,40.0527,12400.0
2014-04-16 09:50:00,45.34,45.4,45.29,45.39,12500.0,40.0439,40.0969,39.9997,40.088,12500.0
2014-04-16 09:55:00,45.39,45.39,45.23,45.25,18700.0,40.088,40.088,39.9467,39.9644,18700.0
2014-04-16 10:00:00,45.25,45.33,45.22,45.25,44400.0,39.9644,40.035,39.9379,39.9644,44400.0
2014-04-16 10:05:00,45.25,45.34,45.24,45.33,16900.0,39.9644,40.0439,39.9555,40.035,16900.0
2014-04-16 10:10:00,45.33,45.35,45.27,45.28,21100.0,40.035,40.0527,39.982,39.9909,21100.0
2014-04-16 10:15:00,45.28,45.28,45.19,45.24,23900.0,39.9909,39.9909,39.9114,39.9555,23900.0
2014-04-16 10:20:00,45.24,45.27,45.21,45.26,19100.0,39.9555,39.982,39.9291,39.9732,19100.0
2014-04-16 10:25:00,45.26,45.29,45.26,45.28,14600.0,39.9732,39.9997,39.9732,39.9909,14600.0
2014-04-16 10:30:00,45.28,45.44,45.28,45.43,18800.0,39.9909,40.1322,39.9909,40.1234,18800.0
2014-04-16 10:35:00,45.43,45.48,45.43,45.45,31900.0,40.1234,40.1675,40.1234,40.141,31900.0
2014-04-16 10:40:00,45.45,45.53,45.45,45.53,23100.0,40.141,40.2117,40.141,40.2117,23100.0
2014-04-16 10:45:00,45.53,45.57,45.52,45.54,11800.0,40.2117,40.247,40.2028,40.2205,11800.0
2014-04-16 10:50:00,45.54,45.56,45.5,45.52,12300.0,40.2205,40.2382,40.1852,40.2028,12300.0
2014-04-16 10:55:00,45.52,45.53,45.45,45.47,10100.0,40.2028,40.2117,40.141,40.1587,10100.0
2014-04-16 11:00:00,45.47,45.52,45.45,45.52,65100.0,40.1587,40.2028,40.141,40.2028,65100.0
2014-04-16 11:05:00,45.52,45.56,45.5,45.51,18300.0,40.2028,40.2382,40.1852,40.194,18300.0
2014-04-16 11:10:00,45.51,45.51,45.44,45.45,23700.0,40.194,40.194,40.1322,40.141,23700.0
2014-04-16 11:15:00,45.45,45.45,45.39,45.4,49800.0,40.141,40.141,40.088,40.0969,49800.0
2014-04-16 11:20:00,45.39,45.46,45.39,45.45,44500.0,40.088,40.1498,40.088,40.141,44500.0
2014-04-16 11:25:00,45.46,45.48,45.43,45.44,23400.0,40.1498,40.1675,40.1234,40.1322,23400.0
2014-04-16 11:30:00,45.44,45.47,45.43,45.45,17800.0,40.1322,40.1587,40.1234,40.141,17800.0
2014-04-16 11:35:00,45.44,45.46,45.4,45.4,34900.0,40.1322,40.1498,40.0969,40.0969,34900.0
2014-04-16 11:40:00,45.4,45.41,45.37,45.37,129800.0,40.0969,40.1057,40.0704,40.0704,129800.0
2014-04-16 11:45:00,45.38,45.4,45.36,45.39,9900.0,40.0792,40.0969,40.0615,40.088,9900.0
2014-04-16 11:50:00,45.38,45.41,45.38,45.4,14000.0,40.0792,40.1057,40.0792,40.0969,14000.0
2014-04-16 11:55:00,45.4,45.41,45.35,45.36,7900.0,40.0969,40.1057,40.0527,40.0615,7900.0
2014-04-16 12:00:00,45.35,45.37,45.33,45.33,14100.0,40.0527,40.0704,40.035,40.035,14100.0
2014-04-16 12:05:00,45.34,45.36,45.33,45.34,13700.0,40.0439,40.0615,40.035,40.0439,13700.0
2014-04-16 12:10:00,45.34,45.37,45.32,45.35,24000.0,40.0439,40.0704,40.0262,40.0527,24000.0
2014-04-16 12:15:00,45.35,45.37,45.33,45.37,10500.0,40.0527,40.0704,40.035,40.0704,10500.0
2014-04-16 12:20:00,45.36,45.38,45.35,45.37,9300.0,40.0615,40.0792,40.0527,40.0704,9300.0
2014-04-16 12:25:00,45.37,45.37,45.3,45.3,17000.0,40.0704,40.0704,40.0085,40.0085,17000.0
2014-04-16 12:30:00,45.31,45.34,45.27,45.33,13400.0,40.0174,40.0439,39.982,40.035,13400.0
2014-04-16 12:35:00,45.33,45.38,45.31,45.37,11000.0,40.035,40.0792,40.0174,40.0704,11000.0
2014-04-16 12:40:00,45.37,45.44,45.37,45.41,9800.0,40.0704,40.1322,40.0704,40.1057,9800.0
2014-04-16 12:45:00,45.41,45.41,45.39,45.4,7200.0,40.1057,40.1057,40.088,40.0969,7200.0
2014-04-16 12:50:00,45.39,45.41,45.38,45.4,3600.0,40.088,40.1057,40.0792,40.0969,3600.0
2014-04-16 12:55:00,45.4,45.41,45.38,45.38,9600.0,40.0969,40.1057,40.0792,40.0792,9600.0
2014-04-16 13:00:00,45.38,45.45,45.38,45.43,7800.0,40.0792,40.141,40.0792,40.1234,7800.0
2014-04-16 13:05:00,45.43,45.44,45.42,45.43,10100.0,40.1234,40.1322,40.1145,40.1234,10100.0
2014-04-16 13:10:00,45.43,45.45,45.42,45.43,7300.0,40.1234,40.141,40.1145,40.1234,7300.0
2014-04-16 13:15:00,45.44,45.45,45.4,45.43,15200.0,40.1322,40.141,40.0969,40.1234,15200.0
2014-04-16 13:20:00,45.41,45.42,45.39,45.42,9200.0,40.1057,40.1145,40.088,40.1145,9200.0
2014-04-16 13:25:00,45.42,45.43,45.4,45.4,7600.0,40.1145,40.1234,40.0969,40.0969,7600.0
2014-04-16 13:30:00,45.4,45.41,45.4,45.41,18600.0,40.0969,40.1057,40.0969,40.1057,18600.0
2014-04-16 13:35:00,45.41,45.44,45.41,45.44,8600.0,40.1057,40.1322,40.1057,40.1322,8600.0
2014-04-16 13:40:00,45.43,45.43,45.41,45.41,9500.0,40.1234,40.1234,40.1057,40.1057,9500.0
2014-04-16 13:45:00,45.41,45.44,45.4,45.43,11800.0,40.1057,40.1322,40.0969,40.1234,11800.0
2014-04-16 13:50:00,45.42,45.45,45.41,45.44,6500.0,40.1145,40.141,40.1057,40.1322,6500.0
2014-04-16 13:55:00,45.44,45.46,45.44,45.46,1900.0,40.1322,40.1498,40.1322,40.1498,1900.0
2014-04-16 14:00:00,45.46,45.48,45.43,45.44,11400.0,40.1498,40.1675,40.1234,40.1322,11400.0
2014-04-16 14:05:00,45.44,45.44,45.4,45.42,16900.0,40.1322,40.1322,40.0969,40.1145,16900.0
2014-04-16 14:10:00,45.43,45.46,45.41,45.43,8900.0,40.1234,40.1498,40.1057,40.1234,8900.0
2014-04-16 14:15:00,45.41,45.42,45.38,45.42,15900.0,40.1057,40.1145,40.0792,40.1145,15900.0
2014-04-16 14:20:00,45.41,45.43,45.39,45.43,17000.0,40.1057,40.1234,40.088,40.1234,17000.0
2014-04-16 14:25:00,45.43,45.45,45.42,45.44,6000.0,40.1234,40.141,40.1145,40.1322,6000.0
2014-04-16 14:30:00,45.45,45.51,45.44,45.48,16700.0,40.141,40.194,40.1322,40.1675,16700.0
2014-04-16 14:35:00,45.48,45.5,45.47,45.48,8400.0,40.1675,40.1852,40.1587,40.1675,8400.0
2014-04-16 14:40:00,45.48,45.49,45.47,45.48,14200.0,40.1675,40.1763,40.1587,40.1675,14200.0
2014-04-16 14:45:00,45.49,45.5,45.46,45.47,13700.0,40.1763,40.1852,40.1498,40.1587,13700.0
2014-04-16 14:50:00,45.47,45.5,45.47,45.48,12700.0,40.1587,40.1852,40.1587,40.1675,12700.0
2014-04-16 14:55:00,45.49,45.5,45.46,45.48,18200.0,40.1763,40.1852,40.1498,40.1675,18200.0
2014-04-16 15:00:00,45.48,45.49,45.43,45.45,20500.0,40.1675,40.1763,40.1234,40.141,20500.0
2014-04-16 15:05:00,45.45,45.46,45.44,45.45,20300.0,40.141,40.1498,40.1322,40.141,20300.0
2014-04-16 15:10:00,45.45,45.46,45.44,45.46,15700.0,40.141,40.1498,40.1322,40.1498,15700.0
2014-04-16 15:15:00,45.45,45.48,45.45,45.46,13500.0,40.141,40.1675,40.141,40.1498,13500.0
2014-04-16 15:20:00,45.46,45.48,45.46,45.48,8100.0,40.1498,40.1675,40.1498,40.1675,8100.0
2014-04-16 15:25:00,45.49,45.51,45.47,45.48,11800.0,40.1763,40.194,40.1587,40.1675,11800.0
2014-04-16 15:30:00,45.48,45.5,45.47,45.47,14100.0,40.1675,40.1852,40.1587,40.1587,14100.0
2014-04-16 15:35:00,45.47,45.52,45.47,45.52,17400.0,40.1587,40.2028,40.1587,40.2028,17400.0
2014-04-16 15:40:00,45.52,45.53,45.51,45.52,19600.0,40.2028,40.2117,40.194,40.2028,19600.0
2014-04-16 15:45:00,45.52,45.57,45.52,45.57,37700.0,40.2028,40.247,40.2028,40.247,37700.0
2014-04-16 15:50:00,45.56,45.62,45.56,45.62,35600.0,40.2382,40.2912,40.2382,40.2912,35600.0
2014-04-16 15:55:00,45.62,45.62,45.58,45.61,112900.0,40.2912,40.2912,40.2558,40.2823,112900.0
2014-04-17 09:30:00,45.44,45.56,45.42,45.49,151300.0,40.1322,40.2382,40.1145,40.1763,151300.0
2014-04-17 09:35:00,45.48,45.56,45.46,45.46,31900.0,40.1675,40.2382,40.1498,40.1498,31900.0
2014-04-17 09:40:00,45.46,45.47,45.39,45.47,17400.0,40.1498,40.1587,40.088,40.1587,17400.0
2014-04-17 09:45:00,45.46,45.5,45.43,45.47,26400.0,40.1498,40.1852,40.1234,40.1587,26400.0
2014-04-17 09:50:00,45.46,45.54,45.4,45.48,36300.0,40.1498,40.2205,40.0969,40.1675,36300.0
2014-04-17 09:55:00,45.48,45.49,45.33,45.33,19700.0,40.1675,40.1763,40.035,40.035,19700.0
2014-04-17 10:00:00,45.33,45.4,45.27,45.39,13000.0,40.035,40.0969,39.982,40.088,13000.0
2014-04-17 10:05:00,45.38,45.42,45.32,45.33,17900.0,40.0792,40.1145,40.0262,40.035,17900.0
2014-04-17 10:10:00,45.32,45.36,45.3,45.32,15000.0,40.0262,40.0615,40.0085,40.0262,15000.0
2014-04-17 10:15:00,45.31,45.31,45.23,45.25,29600.0,40.0174,40.0174,39.9467,39.9644,29600.0
2014-04-17 10:20:00,45.26,45.29,45.18,45.2,26900.0,39.9732,39.9997,39.9026,39.9202,26900.0
2014-04-17 10:25:00,45.18,45.18,45.06,45.14,29600.0,39.9026,39.9026,39.7966,39.8672,29600.0
2014-04-17 10:30:00,45.15,45.21,45.14,45.21,18600.0,39.8761,39.9291,39.8672,39.9291,18600.0
2014-04-17 10:35:00,45.2,45.2,45.09,45.1,20500.0,39.9202,39.9202,39.8231,39.8319,20500.0
2014-04-17 10:40:00,45.1,45.11,45.06,45.11,19400.0,39.8319,39.8407,39.7966,39.8407,19400.0
2014-04-17 10:45:00,45.11,45.15,45.01,45.03,44200.0,39.8407,39.8761,39.7524,39.7701,44200.0
2014-04-17 10:50:00,45.01,45.08,45.01,45.02,23400.0,39.7524,39.8142,39.7524,39.7612,23400.0
2014-04-17 10:55:00,45.02,45.04,44.93,44.93,17900.0,39.7612,39.7789,39.6818,39.6818,17900.0
2014-04-17 11:00:00,44.91,44.93,44.87,44.87,21600.0,39.6641,39.6818,39.6288,39.6288,21600.0
2014-04-17 11:05:00,44.88,44.88,44.8,44.81,20800.0,39.6376,39.6376,39.5669,39.5758,20800.0
2014-04-17 11:10:00,44.81,44.93,44.8,44.9,17200.0,39.5758,39.6818,39.5669,39.6553,17200.0
2014-04-17 11:15:00,44.89,44.9,44.87,44.9,67200.0,39.6464,39.6553,39.6288,39.6553,67200.0
2014-04-17 11:20:00,44.91,45.06,44.91,45.02,17800.0,39.6641,39.7966,39.6641,39.7612,17800.0
2014-04-17 11:25:00,45.02,45.03,45.01,45.01,16400.0,39.7612,39.7701,39.7524,39.7524,16400.0
2014-04-17 11:30:00,45.0,45.0,44.93,44.94,22200.0,39.7436,39.7436,39.6818,39.6906,22200.0
2014-04-17 11:35:00,44.94,44.98,44.93,44.97,13400.0,39.6906,39.7259,39.6818,39.7171,13400.0
2014-04-17 11:40:00,44.97,44.98,44.93,44.94,24000.0,39.7171,39.7259,39.6818,39.6906,24000.0
2014-04-17 11:45:00,44.93,44.94,44.92,44.93,16100.0,39.6818,39.6906,39.6729,39.6818,16100.0
2014-04-17 11:50:00,44.93,44.93,44.91,44.92,14200.0,39.6818,39.6818,39.6641,39.6729,14200.0
2014-04-17 11:55:00,44.93,44.96,44.9,44.91,42800.0,39.6818,39.7083,39.6553,39.6641,42800.0
2014-04-17 12:00:00,44.92,44.93,44.9,44.9,21100.0,39.6729,39.6818,39.6553,39.6553,21100.0
2014-04-17 12:05:00,44.9,44.95,44.89,44.94,12900.0,39.6553,39.6994,39.6464,39.6906,12900.0
2014-04-17 12:10:00,44.94,44.94,44.91,44.92,6800.0,39.6906,39.6906,39.6641,39.6729,6800.0
2014-04-17 12:15:00,44.92,44.96,44.92,44.93,13400.0,39.6729,39.7083,39.6729,39.6818,13400.0
2014-04-17 12:20:00,44.92,45.0,44.92,45.0,14500.0,39.6729,39.7436,39.6729,39.7436,14500.0
2014-04-17 12:25:00,44.99,45.03,44.98,45.03,21800.0,39.7347,39.7701,39.7259,39.7701,21800.0
2014-04-17 12:30:00,45.03,45.03,44.99,45.0,32800.0,39.7701,39.7701,39.7347,39.7436,32800.0
2014-04-17 12:35:00,44.99,44.99,44.94,44.96,28800.0,39.7347,39.7347,39.6906,39.7083,28800.0
2014-04-17 12:40:00,44.96,44.96,44.89,44.9,21100.0,39.7083,39.7083,39.6464,39.6553,21100.0
2014-04-17 12:45:00,44.9,44.92,44.88,44.89,22800.0,39.6553,39.6729,39.6376,39.6464,22800.0
2014-04-17 12:50:00,44.89,44.95,44.88,44.94,17100.0,39.6464,39.6994,39.6376,39.6906,17100.0
2014-04-17 12:55:00,44.93,44.96,44.93,44.93,21300.0,39.6818,39.7083,39.6818,39.6818,21300.0
2014-04-17 13:00:00,44.94,44.94,44.87,44.88,39300.0,39.6906,39.6906,39.6288,39.6376,39300.0
2014-04-17 13:05:00,44.88,44.92,44.88,44.91,22800.0,39.6376,39.6729,39.6376,39.6641,22800.0
2014-04-17 13:10:00,44.92,44.99,44.92,44.98,130300.0,39.6729,39.7347,39.6729,39.7259,130300.0
2014-04-17 13:15:00,44.98,44.98,44.94,44.97,10200.0,39.7259,39.7259,39.6906,39.7171,10200.0
2014-04-17 13:20:00,44.97,44.97,44.95,44.95,5300.0,39.7171,39.7171,39.6994,39.6994,5300.0
2014-04-17 13:25:00,44.94,44.95,44.9,44.9,10900.0,39.6906,39.6994,39.6553,39.6553,10900.0
2014-04-17 13:30:00,44.91,44.94,44.91,44.93,15900.0,39.6641,39.6906,39.6641,39.6818,15900.0
2014-04-17 13:35:00,44.93,44.94,44.88,44.89,14200.0,39.6818,39.6906,39.6376,39.6464,14200.0
2014-04-17 13:40:00,44.89,44.96,44.89,44.96,7900.0,39.6464,39.7083,39.6464,39.7083,7900.0
2014-04-17 13:45:00,44.95,44.95,44.91,44.92,10000.0,39.6994,39.6994,39.6641,39.6729,10000.0
2014-04-17 13:50:00,44.91,44.93,44.89,44.91,11900.0,39.6641,39.6818,39.6464,39.6641,11900.0
2014-04-17 13:55:00,44.91,44.95,44.9,44.92,10400.0,39.6641,39.6994,39.6553,39.6729,10400.0
2014-04-17 14:00:00,44.91,44.94,44.91,44.93,11100.0,39.6641,39.6906,39.6641,39.6818,11100.0
2014-04-17 14:05:00,44.94,44.95,44.92,44.94,8000.0,39.6906,39.6994,39.6729,39.6906,8000.0
2014-04-17 14:10:00,44.95,44.99,44.95,44.97,7800.0,39.6994,39.7347,39.6994,39.7171,7800.0
2014-04-17 14:15:00,44.96,44.98,44.96,44.96,8300.0,39.7083,39.7259,39.7083,39.7083,8300.0
2014-04-17 14:20:00,44.95,44.97,44.94,44.95,12500.0,39.6994,39.7171,39.6906,39.6994,12500.0
2014-04-17 14:25:00,44.94,44.95,44.94,44.94,8500.0,39.6906,39.6994,39.6906,39.6906,8500.0
2014-04-17 14:30:00,44.94,44.95,44.93,44.93,9800.0,39.6906,39.6994,39.6818,39.6818,9800.0
2014-04-17 14:35:00,44.93,44.94,44.91,44.92,9400.0,39.6818,39.6906,39.6641,39.6729,9400.0
2014-04-17 14:40:00,44.93,44.93,44.87,44.88,28100.0,39.6818,39.6818,39.6288,39.6376,28100.0
2014-04-17 14:45:00,44.88,44.89,44.85,44.85,27300.0,39.6376,39.6464,39.6111,39.6111,27300.0
2014-04-17 14:50:00,44.85,44.87,44.84,44.84,10800.0,39.6111,39.6288,39.6023,39.6023,10800.0
2014-04-17 14:55:00,44.83,44.84,44.81,44.84,11500.0,39.5934,39.6023,39.5758,39.6023,11500.0
2014-04-17 15:00:00,44.84,44.9,44.84,44.89,14000.0,39.6023,39.6553,39.6023,39.6464,14000.0
2014-04-17 15:05:00,44.89,44.94,44.89,44.93,10400.0,39.6464,39.6906,39.6464,39.6818,10400.0
2014-04-17 15:10:00,44.93,45.0,44.93,44.97,22100.0,39.6818,39.7436,39.6818,39.7171,22100.0
2014-04-17 15:15:00,44.98,44.99,44.95,44.97,20000.0,39.7259,39.7347,39.6994,39.7171,20000.0
2014-04-17 15:20:00,44.97,44.97,44.92,44.95,17600.0,39.7171,39.7171,39.6729,39.6994,17600.0
2014-04-17 15:25:00,44.95,44.98,44.95,44.98,19200.0,39.6994,39.7259,39.6994,39.7259,19200.0
2014-04-17 15:30:00,44.97,44.97,44.94,44.94,27600.0,39.7171,39.7171,39.6906,39.6906,27600.0
2014-04-17 15:35:00,44.94,44.96,44.94,44.96,16100.0,39.6906,39.7083,39.6906,39.7083,16100.0
2014-04-17 15:40:00,44.95,44.96,44.94,44.95,22900.0,39.6994,39.7083,39.6906,39.6994,22900.0
2014-04-17 15:45:00,44.94,44.95,44.93,44.95,31200.0,39.6906,39.6994,39.6818,39.6994,31200.0
2014-04-17 15:50:00,44.94,44.95,44.91,44.91,52000.0,39.6906,39.6994,39.6641,39.6641,52000.0
2014-04-17 15:55:00,44.92,44.92,44.86,44.88,132200.0,39.6729,39.6729,39.6199,39.6376,132200.0
2014-04-21 09:30:00,44.98,44.98,44.89,44.95,23900.0,39.7259,39.7259,39.6464,39.6994,23900.0
2014-04-21 09:35:00,44.95,45.13,44.95,45.1,9900.0,39.6994,39.8584,39.6994,39.8319,9900.0
2014-04-21 09:40:00,45.08,45.08,44.92,45.0,10700.0,39.8142,39.8142,39.6729,39.7436,10700.0
2014-04-21 09:45:00,44.99,45.0,44.93,44.97,8500.0,39.7347,39.7436,39.6818,39.7171,8500.0
2014-04-21 09:50:00,44.96,44.97,44.91,44.91,4700.0,39.7083,39.7171,39.6641,39.6641,4700.0
2014-04-21 09:55:00,44.92,44.98,44.9,44.97,6400.0,39.6729,39.7259,39.6553,39.7171,6400.0
2014-04-21 10:00:00,44.96,44.97,44.91,44.92,8400.0,39.7083,39.7171,39.6641,39.6729,8400.0
2014-04-21 10:05:00,44.91,45.0,44.89,44.96,10800.0,39.6641,39.7436,39.6464,39.7083,10800.0
2014-04-21 10:10:00,44.97,45.02,44.96,45.0,21800.0,39.7171,39.7612,39.7083,39.7436,21800.0
2014-04-21 10:15:00,45.0,45.02,44.94,44.97,44600.0,39.7436,39.7612,39.6906,39.7171,44600.0
2014-04-21 10:20:00,44.96,44.98,44.87,44.95,39800.0,39.7083,39.7259,39.6288,39.6994,39800.0
2014-04-21 10:25:00,44.95,45.1,44.95,45.08,18100.0,39.6994,39.8319,39.6994,39.8142,18100.0
2014-04-21 10:30:00,45.08,45.1,45.0,45.0,22000.0,39.8142,39.8319,39.7436,39.7436,22000.0
2014-04-21 10:35:00,45.01,45.09,45.0,45.08,22800.0,39.7524,39.8231,39.7436,39.8142,22800.0
2014-04-21 10:40:00,45.08,45.08,44.99,45.0,12200.0,39.8142,39.8142,39.7347,39.7436,12200.0
2014-04-21 10:45:00,45.0,45.01,44.93,44.93,12300.0,39.7436,39.7524,39.6818,39.6818,12300.0
2014-04-21 10:50:00,44.93,45.03,44.93,45.01,20700.0,39.6818,39.7701,39.6818,39.7524,20700.0
2014-04-21 10:55:00,45.01,45.02,44.98,45.02,17200.0,39.7524,39.7612,39.7259,39.7612,17200.0
2014-04-21 11:00:00,45.02,45.02,44.97,45.0,15300.0,39.7612,39.7612,39.7171,39.7436,15300.0
2014-04-21 11:05:00,45.0,45.01,44.99,45.01,9300.0,39.7436,39.7524,39.7347,39.7524,9300.0
2014-04-21 11:10:00,45.01,45.02,44.97,45.0,21100.0,39.7524,39.7612,39.7171,39.7436,21100.0
2014-04-21 11:15:00,45.0,45.05,44.99,45.01,8300.0,39.7436,39.7877,39.7347,39.7524,8300.0
2014-04-21 11:20:00,45.02,45.03,44.99,45.02,11000.0,39.7612,39.7701,39.7347,39.7612,11000.0
2014-04-21 11:25:00,45.02,45.02,44.98,45.01,10700.0,39.7612,39.7612,39.7259,39.7524,10700.0
2014-04-21 11:30:00,45.0,45.06,45.0,45.06,12400.0,39.7436,39.7966,39.7436,39.7966,12400.0
2014-04-21 11:35:00,45.06,45.06,44.99,45.0,16700.0,39.7966,39.7966,39.7347,39.7436,16700.0
2014-04-21 11:40:00,45.01,45.05,45.01,45.04,14000.0,39.7524,39.7877,39.7524,39.7789,14000.0
2014-04-21 11:45:00,45.05,45.05,45.0,45.0,13100.0,39.7877,39.7877,39.7436,39.7436,13100.0
2014-04-21 11:50:00,45.01,45.02,44.97,44.97,15900.0,39.7524,39.7612,39.7171,39.7171,15900.0
2014-04-21 11:55:00,44.97,44.97,44.91,44.94,8800.0,39.7171,39.7171,39.6641,39.6906,8800.0
2014-04-21 12:00:00,44.94,44.94,44.89,44.92,21000.0,39.6906,39.6906,39.6464,39.6729,21000.0
2014-04-21 12:05:00,44.93,44.93,44.89,44.9,19200.0,39.6818,39.6818,39.6464,39.6553,19200.0
2014-04-21 12:10:00,44.89,44.89,44.84,44.85,10300.0,39.6464,39.6464,39.6023,39.6111,10300.0
2014-04-21 12:15:00,44.84,44.85,44.78,44.78,14200.0,39.6023,39.6111,39.5493,39.5493,14200.0
2014-04-21 12:20:00,44.77,44.82,44.77,44.79,32300.0,39.5404,39.5846,39.5404,39.5581,32300.0
2014-04-21 12:25:00,44.8,44.8,44.79,44.8,11900.0,39.5669,39.5669,39.5581,39.5669,11900.0
2014-04-21 12:30:00,44.79,44.8,44.76,44.78,32000.0,39.5581,39.5669,39.5316,39.5493,32000.0
2014-04-21 12:35:00,44.77,44.78,44.71,44.72,31300.0,39.5404,39.5493,39.4875,39.4963,31300.0
2014-04-21 12:40:00,44.71,44.8,44.71,44.8,39900.0,39.4875,39.5669,39.4875,39.5669,39900.0
2014-04-21 12:45:00,44.8,44.8,44.68,44.68,13400.0,39.5669,39.5669,39.461,39.461,13400.0
2014-04-21 12:50:00,44.69,44.71,44.67,44.68,17500.0,39.4698,39.4875,39.4521,39.461,17500.0
2014-04-21 12:55:00,44.68,44.68,44.64,44.65,26400.0,39.461,39.461,39.4256,39.4345,26400.0
2014-04-21 13:00:00,44.66,44.68,44.65,44.68,12500.0,39.4433,39.461,39.4345,39.461,12500.0
2014-04-21 13:05:00,44.68,44.72,44.67,44.72,9200.0,39.461,39.4963,39.4521,39.4963,9200.0
2014-04-21 13:10:00,44.72,44.76,44.72,44.73,7100.0,39.4963,39.5316,39.4963,39.5051,7100.0
2014-04-21 13:15:00,44.74,44.74,44.68,44.69,11600.0,39.514,39.514,39.461,39.4698,11600.0
2014-04-21 13:20:00,44.68,44.73,44.68,44.73,8000.0,39.461,39.5051,39.461,39.5051,8000.0
2014-04-21 13:25:00,44.74,44.75,44.73,44.74,4900.0,39.514,39.5228,39.5051,39.514,4900.0
2014-04-21 13:30:00,44.75,44.75,44.67,44.7,12200.0,39.5228,39.5228,39.4521,39.4786,12200.0
2014-04-21 13:35:00,44.69,44.7,44.67,44.7,15100.0,39.4698,39.4786,39.4521,39.4786,15100.0
2014-04-21 13:40:00,44.71,44.71,44.65,44.66,10700.0,39.4875,39.4875,39.4345,39.4433,10700.0
2014-04-21 13:45:00,44.66,44.67,44.62,44.62,13200.0,39.4433,39.4521,39.408,39.408,13200.0
2014-04-21 13:50:00,44.63,44.67,44.63,44.66,10400.0,39.4168,39.4521,39.4168,39.4433,10400.0
2014-04-21 13:55:00,44.66,44.66,44.54,44.54,18100.0,39.4433,39.4433,39.3373,39.3373,18100.0
2014-04-21 14:00:00,44.54,44.58,44.52,44.52,9100.0,39.3373,39.3726,39.3196,39.3196,9100.0
2014-04-21 14:05:00,44.53,44.59,44.53,44.57,7700.0,39.3285,39.3815,39.3285,39.3638,7700.0
2014-04-21 14:10:00,44.57,44.59,44.52,44.53,11700.0,39.3638,39.3815,39.3196,39.3285,11700.0
2014-04-21 14:15:00,44.52,44.52,44.48,44.5,23300.0,39.3196,39.3196,39.2843,39.302,23300.0
2014-04-21 14:20:00,44.5,44.54,44.5,44.53,7500.0,39.302,39.3373,39.302,39.3285,7500.0
2014-04-21 14:25:00,44.54,44.54,44.52,44.53,12500.0,39.3373,39.3373,39.3196,39.3285,12500.0
2014-04-21 14:30:00,44.53,44.56,44.53,44.53,12400.0,39.3285,39.355,39.3285,39.3285,12400.0
2014-04-21 14:35:00,44.53,44.55,44.53,44.54,15200.0,39.3285,39.3461,39.3285,39.3373,15200.0
2014-04-21 14:40:00,44.54,44.58,44.54,44.58,13300.0,39.3373,39.3726,39.3373,39.3726,13300.0
2014-04-21 14:45:00,44.58,44.62,44.58,44.61,9400.0,39.3726,39.408,39.3726,39.3991,9400.0
2014-04-21 14:50:00,44.62,44.62,44.57,44.58,18600.0,39.408,39.408,39.3638,39.3726,18600.0
2014-04-21 14:55:00,44.58,44.59,44.56,44.56,33400.0,39.3726,39.3815,39.355,39.355,33400.0
2014-04-21 15:00:00,44.56,44.61,44.56,44.61,49500.0,39.355,39.3991,39.355,39.3991,49500.0
2014-04-21 15:05:00,44.61,44.63,44.59,44.62,16300.0,39.3991,39.4168,39.3815,39.408,16300.0
2014-04-21 15:10:00,44.63,44.66,44.61,44.65,26100.0,39.4168,39.4433,39.3991,39.4345,26100.0
2014-04-21 15:15:00,44.65,44.69,44.64,44.68,13500.0,39.4345,39.4698,39.4256,39.461,13500.0
2014-04-21 15:20:00,44.67,44.68,44.64,44.64,23700.0,39.4521,39.461,39.4256,39.4256,23700.0
2014-04-21 15:25:00,44.64,44.65,44.63,44.63,19000.0,39.4256,39.4345,39.4168,39.4168,19000.0
2014-04-21 15:30:00,44.64,44.69,44.62,44.68,17300.0,39.4256,39.4698,39.408,39.461,17300.0
2014-04-21 15:35:00,44.68,44.69,44.65,44.69,29400.0,39.461,39.4698,39.4345,39.4698,29400.0
2014-04-21 15:40:00,44.69,44.73,44.69,44.72,29300.0,39.4698,39.5051,39.4698,39.4963,29300.0
2014-04-21 15:45:00,44.72,44.72,44.7,44.71,29200.0,39.4963,39.4963,39.4786,39.4875,29200.0
2014-04-21 15:50:00,44.71,44.75,44.71,44.75,50000.0,39.4875,39.5228,39.4875,39.5228,50000.0
2014-04-21 15:55:00,44.74,44.79,44.71,44.77,125900.0,39.514,39.5581,39.4875,39.5404,125900.0
2014-04-22 09:30:00,44.73,44.78,44.5,44.54,22700.0,39.5051,39.5493,39.302,39.3373,22700.0
2014-04-22 09:35:00,44.56,44.72,44.54,44.61,10200.0,39.355,39.4963,39.3373,39.3991,10200.0
2014-04-22 09:40:00,44.6,44.82,44.58,44.77,19000.0,39.3903,39.5846,39.3726,39.5404,19000.0
2014-04-22 09:45:00,44.79,44.79,44.66,44.66,5800.0,39.5581,39.5581,39.4433,39.4433,5800.0
2014-04-22 09:50:00,44.65,44.69,44.64,44.69,4400.0,39.4345,39.4698,39.4256,39.4698,4400.0
2014-04-22 09:55:00,44.69,44.73,44.69,44.71,2000.0,39.4698,39.5051,39.4698,39.4875,2000.0
2014-04-22 10:00:00,44.73,44.79,44.67,44.68,11800.0,39.5051,39.5581,39.4521,39.461,11800.0
2014-04-22 10:05:00,44.68,44.71,44.68,44.71,4900.0,39.461,39.4875,39.461,39.4875,4900.0
2014-04-22 10:10:00,44.69,44.74,44.67,44.67,9800.0,39.4698,39.514,39.4521,39.4521,9800.0
2014-04-22 10:15:00,44.68,44.69,44.6,44.63,14400.0,39.461,39.4698,39.3903,39.4168,14400.0
2014-04-22 10:20:00,44.62,44.64,44.59,44.64,22500.0,39.408,39.4256,39.3815,39.4256,22500.0
2014-04-22 10:25:00,44.64,44.67,44.59,44.6,14200.0,39.4256,39.4521,39.3815,39.3903,14200.0
2014-04-22 10:30:00,44.6,44.67,44.59,44.67,21700.0,39.3903,39.4521,39.3815,39.4521,21700.0
2014-04-22 10:35:00,44.67,44.71,44.66,44.69,6800.0,39.4521,39.4875,39.4433,39.4698,6800.0
2014-04-22 10:40:00,44.69,44.69,44.64,44.64,8800.0,39.4698,39.4698,39.4256,39.4256,8800.0
2014-04-22 10:45:00,44.64,44.64,44.59,44.6,15800.0,39.4256,39.4256,39.3815,39.3903,15800.0
2014-04-22 10:50:00,44.6,44.6,44.55,44.57,13300.0,39.3903,39.3903,39.3461,39.3638,13300.0
2014-04-22 10:55:00,44.57,44.65,44.56,44.64,5900.0,39.3638,39.4345,39.355,39.4256,5900.0
2014-04-22 11:00:00,44.65,44.66,44.58,44.59,6300.0,39.4345,39.4433,39.3726,39.3815,6300.0
2014-04-22 11:05:00,44.58,44.6,44.55,44.59,7200.0,39.3726,39.3903,39.3461,39.3815,7200.0
2014-04-22 11:10:00,44.58,44.61,44.58,44.59,1900.0,39.3726,39.3991,39.3726,39.3815,1900.0
2014-04-22 11:15:00,44.59,44.66,44.59,44.65,7800.0,39.3815,39.4433,39.3815,39.4345,7800.0
2014-04-22 11:20:00,44.67,44.71,44.65,44.65,5000.0,39.4521,39.4875,39.4345,39.4345,5000.0
2014-04-22 11:25:00,44.64,44.65,44.63,44.64,4400.0,39.4256,39.4345,39.4168,39.4256,4400.0
2014-04-22 11:30:00,44.62,44.64,44.58,44.64,36100.0,39.408,39.4256,39.3726,39.4256,36100.0
2014-04-22 11:35:00,44.65,44.69,44.65,44.66,5600.0,39.4345,39.4698,39.4345,39.4433,5600.0
2014-04-22 11:40:00,44.66,44.66,44.55,44.56,7900.0,39.4433,39.4433,39.3461,39.355,7900.0
2014-04-22 11:45:00,44.57,44.62,44.57,44.61,7200.0,39.3638,39.408,39.3638,39.3991,7200.0
2014-04-22 11:50:00,44.62,44.67,44.62,44.66,6400.0,39.408,39.4521,39.408,39.4433,6400.0
2014-04-22 11:55:00,44.66,44.69,44.65,44.65,2400.0,39.4433,39.4698,39.4345,39.4345,2400.0
2014-04-22 12:00:00,44.65,44.66,44.62,44.64,3600.0,39.4345,39.4433,39.408,39.4256,3600.0
2014-04-22 12:05:00,44.63,44.68,44.63,44.67,5400.0,39.4168,39.461,39.4168,39.4521,5400.0
2014-04-22 12:10:00,44.67,44.69,44.65,44.68,3600.0,39.4521,39.4698,39.4345,39.461,3600.0
2014-04-22 12:15:00,44.65,44.66,44.65,44.65,1600.0,39.4345,39.4433,39.4345,39.4345,1600.0
2014-04-22 12:20:00,44.66,44.69,44.64,44.68,4900.0,39.4433,39.4698,39.4256,39.461,4900.0
2014-04-22 12:25:00,44.68,44.68,44.64,44.64,5900.0,39.461,39.461,39.4256,39.4256,5900.0
2014-04-22 12:30:00,44.64,44.67,44.63,44.64,4500.0,39.4256,39.4521,39.4168,39.4256,4500.0
2014-04-22 12:35:00,44.64,44.65,44.63,44.65,10900.0,39.4256,39.4345,39.4168,39.4345,10900.0
2014-04-22 12:40:00,44.64,44.66,44.63,44.65,31800.0,39.4256,39.4433,39.4168,39.4345,31800.0
2014-04-22 12:45:00,44.64,44.66,44.63,44.65,10400.0,39.4256,39.4433,39.4168,39.4345,10400.0
2014-04-22 12:50:00,44.65,44.66,44.65,44.66,5000.0,39.4345,39.4433,39.4345,39.4433,5000.0
2014-04-22 12:55:00,44.66,44.72,44.66,44.7,17900.0,39.4433,39.4963,39.4433,39.4786,17900.0
2014-04-22 13:00:00,44.7,44.71,44.63,44.66,16700.0,39.4786,39.4875,39.4168,39.4433,16700.0
2014-04-22 13:05:00,44.65,44.68,44.65,44.65,9800.0,39.4345,39.461,39.4345,39.4345,9800.0
2014-04-22 13:10:00,44.65,44.65,44.65,44.65,3100.0,39.4345,39.4345,39.4345,39.4345,3100.0
2014-04-22 13:15:00,44.65,44.65,44.65,44.65,12400.0,39.4345,39.4345,39.4345,39.4345,12400.0
2014-04-22 13:20:00,44.65,44.75,44.64,44.73,21600.0,39.4345,39.5228,39.4256,39.5051,21600.0
2014-04-22 13:25:00,44.73,44.73,44.7,44.71,3500.0,39.5051,39.5051,39.4786,39.4875,3500.0
2014-04-22 13:30:00,44.71,44.73,44.7,44.73,1800.0,39.4875,39.5051,39.4786,39.5051,1800.0
2014-04-22 13:35:00,44.72,44.8,44.72,44.8,8300.0,39.4963,39.5669,39.4963,39.5669,8300.0
2014-04-22 13:40:00,44.79,44.79,44.77,44.77,4700.0,39.5581,39.5581,39.5404,39.5404,4700.0
2014-04-22 13:45:00,44.77,44.77,44.76,44.76,6500.0,39.5404,39.5404,39.5316,39.5316,6500.0
2014-04-22 13:50:00,44.77,44.79,44.75,44.75,15900.0,39.5404,39.5581,39.5228,39.5228,15900.0
2014-04-22 13:55:00,44.76,44.76,44.74,44.74,2200.0,39.5316,39.5316,39.514,39.514,2200.0
2014-04-22 14:00:00,44.74,44.74,44.72,44.73,5900.0,39.514,39.514,39.4963,39.5051,5900.0
2014-04-22 14:05:00,44.72,44.73,44.7,44.72,7700.0,39.4963,39.5051,39.4786,39.4963,7700.0
2014-04-22 14:10:00,44.71,44.73,44.7,44.72,8000.0,39.4875,39.5051,39.4786,39.4963,8000.0
2014-04-22 14:15:00,44.72,44.74,44.7,44.74,8100.0,39.4963,39.514,39.4786,39.514,8100.0
2014-04-22 14:20:00,44.73,44.73,44.71,44.71,2600.0,39.5051,39.5051,39.4875,39.4875,2600.0
2014-04-22 14:25:00,44.72,44.73,44.71,44.72,4000.0,39.4963,39.5051,39.4875,39.4963,4000.0
2014-04-22 14:30:00,44.73,44.73,44.67,44.7,19700.0,39.5051,39.5051,39.4521,39.4786,19700.0
2014-04-22 14:35:00,44.7,44.75,44.7,44.73,7100.0,39.4786,39.5228,39.4786,39.5051,7100.0
2014-04-22 14:40:00,44.74,44.77,44.74,44.76,4600.0,39.514,39.5404,39.514,39.5316,4600.0
2014-04-22 14:45:00,44.76,44.78,44.75,44.78,10100.0,39.5316,39.5493,39.5228,39.5493,10100.0
2014-04-22 14:50:00,44.77,44.79,44.76,44.78,6600.0,39.5404,39.5581,39.5316,39.5493,6600.0
2014-04-22 14:55:00,44.78,44.79,44.75,44.76,9500.0,39.5493,39.5581,39.5228,39.5316,9500.0
2014-04-22 15:00:00,44.77,44.77,44.75,44.76,5700.0,39.5404,39.5404,39.5228,39.5316,5700.0
2014-04-22 15:05:00,44.76,44.76,44.75,44.76,9000.0,39.5316,39.5316,39.5228,39.5316,9000.0
2014-04-22 15:10:00,44.76,44.77,44.75,44.77,4800.0,39.5316,39.5404,39.5228,39.5404,4800.0
2014-04-22 15:15:00,44.76,44.77,44.75,44.76,14000.0,39.5316,39.5404,39.5228,39.5316,14000.0
2014-04-22 15:20:00,44.77,44.78,44.75,44.78,10700.0,39.5404,39.5493,39.5228,39.5493,10700.0
2014-04-22 15:25:00,44.78,44.78,44.75,44.78,15100.0,39.5493,39.5493,39.5228,39.5493,15100.0
2014-04-22 15:30:00,44.78,44.79,44.75,44.76,14000.0,39.5493,39.5581,39.5228,39.5316,14000.0
2014-04-22 15:35:00,44.76,44.79,44.75,44.75,12900.0,39.5316,39.5581,39.5228,39.5228,12900.0
2014-04-22 15:40:00,44.75,44.79,44.74,44.78,15600.0,39.5228,39.5581,39.514,39.5493,15600.0
2014-04-22 15:45:00,44.77,44.78,44.74,44.74,25500.0,39.5404,39.5493,39.514,39.514,25500.0
2014-04-22 15:50:00,44.75,44.75,44.74,44.75,11800.0,39.5228,39.5228,39.514,39.5228,11800.0
2014-04-22 15:55:00,44.75,44.78,44.71,44.72,107900.0,39.5228,39.5493,39.4875,39.4963,107900.0
2014-04-23 09:30:00,44.78,45.03,44.74,44.89,38800.0,39.5493,39.7701,39.514,39.6464,38800.0
2014-04-23 09:35:00,44.91,45.09,44.87,45.07,19400.0,39.6641,39.8231,39.6288,39.8054,19400.0
2014-04-23 09:40:00,45.08,45.08,44.95,45.0,19800.0,39.8142,39.8142,39.6994,39.7436,19800.0
2014-04-23 09:45:00,45.01,45.19,44.95,45.1,16700.0,39.7524,39.9114,39.6994,39.8319,16700.0
2014-04-23 09:50:00,45.1,45.13,45.07,45.13,18400.0,39.8319,39.8584,39.8054,39.8584,18400.0
2014-04-23 09:55:00,45.14,45.19,45.06,45.19,11700.0,39.8672,39.9114,39.7966,39.9114,11700.0
2014-04-23 10:00:00,45.18,45.27,45.16,45.21,17000.0,39.9026,39.982,39.8849,39.9291,17000.0
2014-04-23 10:05:00,45.21,45.27,45.13,45.17,20300.0,39.9291,39.982,39.8584,39.8937,20300.0
2014-04-23 10:10:00,45.17,45.19,45.13,45.16,13400.0,39.8937,39.9114,39.8584,39.8849,13400.0
2014-04-23 10:15:00,45.17,45.22,45.13,45.18,12300.0,39.8937,39.9379,39.8584,39.9026,12300.0
2014-04-23 10:20:00,45.15,45.16,45.07,45.07,24100.0,39.8761,39.8849,39.8054,39.8054,24100.0
2014-04-23 10:25:00,45.06,45.1,45.05,45.05,11900.0,39.7966,39.8319,39.7877,39.7877,11900.0
2014-04-23 10:30:00,45.04,45.05,44.97,44.99,16800.0,39.7789,39.7877,39.7171,39.7347,16800.0
2014-04-23 10:35:00,45.0,45.09,45.0,45.09,8700.0,39.7436,39.8231,39.7436,39.8231,8700.0
2014-04-23 10:40:00,45.09,45.1,45.02,45.07,24900.0,39.8231,39.8319,39.7612,39.8054,24900.0
2014-04-23 10:45:00,45.06,45.06,44.98,45.01,8200.0,39.7966,39.7966,39.7259,39.7524,8200.0
2014-04-23 10:50:00,45.01,45.04,45.01,45.03,8100.0,39.7524,39.7789,39.7524,39.7701,8100.0
2014-04-23 10:55:00,45.03,45.07,45.01,45.07,16400.0,39.7701,39.8054,39.7524,39.8054,16400.0
2014-04-23 11:00:00,45.06,45.07,44.98,44.98,11900.0,39.7966,39.8054,39.7259,39.7259,11900.0
2014-04-23 11:05:00,44.97,45.0,44.97,45.0,10000.0,39.7171,39.7436,39.7171,39.7436,10000.0
2014-04-23 11:10:00,44.99,45.04,44.98,45.04,76400.0,39.7347,39.7789,39.7259,39.7789,76400.0
2014-04-23 11:15:00,45.03,45.03,44.97,45.0,7500.0,39.7701,39.7701,39.7171,39.7436,7500.0
2014-04-23 11:20:00,44.99,45.04,44.98,45.04,5600.0,39.7347,39.7789,39.7259,39.7789,5600.0
2014-04-23 11:25:00,45.03,45.03,45.0,45.0,7800.0,39.7701,39.7701,39.7436,39.7436,7800.0
2014-04-23 11:30:00,45.01,45.04,45.0,45.0,12300.0,39.7524,39.7789,39.7436,39.7436,12300.0
2014-04-23 11:35:00,45.0,45.01,44.98,45.01,4500.0,39.7436,39.7524,39.7259,39.7524,4500.0
2014-04-23 11:40:00,45.0,45.0,44.96,44.96,6400.0,39.7436,39.7436,39.7083,39.7083,6400.0
2014-04-23 11:45:00,44.96,44.98,44.95,44.96,4600.0,39.7083,39.7259,39.6994,39.7083,4600.0
2014-04-23 11:50:00,44.96,44.98,44.96,44.96,4700.0,39.7083,39.7259,39.7083,39.7083,4700.0
2014-04-23 11:55:00,44.96,44.97,44.93,44.93,9200.0,39.7083,39.7171,39.6818,39.6818,9200.0
2014-04-23 12:00:00,44.93,44.93,44.9,44.91,8400.0,39.6818,39.6818,39.6553,39.6641,8400.0
2014-04-23 12:05:00,44.91,44.92,44.86,44.86,5100.0,39.6641,39.6729,39.6199,39.6199,5100.0
2014-04-23 12:10:00,44.86,44.89,44.81,44.81,7700.0,39.6199,39.6464,39.5758,39.5758,7700.0
2014-04-23 12:15:00,44.83,44.87,44.82,44.87,7000.0,39.5934,39.6288,39.5846,39.6288,7000.0
2014-04-23 12:20:00,44.87,44.89,44.86,44.88,5500.0,39.6288,39.6464,39.6199,39.6376,5500.0
2014-04-23 12:25:00,44.87,44.88,44.86,44.87,4800.0,39.6288,39.6376,39.6199,39.6288,4800.0
2014-04-23 12:30:00,44.86,44.87,44.85,44.86,3800.0,39.6199,39.6288,39.6111,39.6199,3800.0
2014-04-23 12:35:00,44.85,44.89,44.83,44.83,10400.0,39.6111,39.6464,39.5934,39.5934,10400.0
2014-04-23 12:40:00,44.82,44.88,44.82,44.86,14300.0,39.5846,39.6376,39.5846,39.6199,14300.0
2014-04-23 12:45:00,44.86,44.87,44.83,44.85,7700.0,39.6199,39.6288,39.5934,39.6111,7700.0
2014-04-23 12:50:00,44.84,44.86,44.82,44.86,7700.0,39.6023,39.6199,39.5846,39.6199,7700.0
2014-04-23 12:55:00,44.85,44.87,44.84,44.87,7600.0,39.6111,39.6288,39.6023,39.6288,7600.0
2014-04-23 13:00:00,44.86,44.87,44.81,44.84,53700.0,39.6199,39.6288,39.5758,39.6023,53700.0
2014-04-23 13:05:00,44.85,44.86,44.8,44.82,12100.0,39.6111,39.6199,39.5669,39.5846,12100.0
2014-04-23 13:10:00,44.82,44.86,44.81,44.84,9300.0,39.5846,39.6199,39.5758,39.6023,9300.0
2014-04-23 13:15:00,44.84,44.85,44.83,44.84,11700.0,39.6023,39.6111,39.5934,39.6023,11700.0
2014-04-23 13:20:00,44.83,44.83,44.8,44.81,16600.0,39.5934,39.5934,39.5669,39.5758,16600.0
2014-04-23 13:25:00,44.81,44.86,44.8,44.86,6600.0,39.5758,39.6199,39.5669,39.6199,6600.0
2014-04-23 13:30:00,44.85,44.86,44.78,44.8,24800.0,39.6111,39.6199,39.5493,39.5669,24800.0
2014-04-23 13:35:00,44.8,44.8,44.77,44.79,4000.0,39.5669,39.5669,39.5404,39.5581,4000.0
2014-04-23 13:40:00,44.78,44.85,44.78,44.8,9600.0,39.5493,39.6111,39.5493,39.5669,9600.0
2014-04-23 13:45:00,44.8,44.83,44.79,44.8,11600.0,39.5669,39.5934,39.5581,39.5669,11600.0
2014-04-23 13:50:00,44.79,44.81,44.79,44.79,7500.0,39.5581,39.5758,39.5581,39.5581,7500.0
2014-04-23 13:55:00,44.79,44.79,44.71,44.72,31800.0,39.5581,39.5581,39.4875,39.4963,31800.0
2014-04-23 14:00:00,44.72,44.76,44.71,44.75,25100.0,39.4963,39.5316,39.4875,39.5228,25100.0
2014-04-23 14:05:00,44.76,44.76,44.74,44.75,8300.0,39.5316,39.5316,39.514,39.5228,8300.0
2014-04-23 14:10:00,44.76,44.76,44.64,44.64,15100.0,39.5316,39.5316,39.4256,39.4256,15100.0
2014-04-23 14:15:00,44.64,44.65,44.59,44.62,24100.0,39.4256,39.4345,39.3815,39.408,24100.0
2014-04-23 14:20:00,44.62,44.74,44.62,44.73,19100.0,39.408,39.514,39.408,39.5051,19100.0
2014-04-23 14:25:00,44.73,44.75,44.72,44.75,7000.0,39.5051,39.5228,39.4963,39.5228,7000.0
2014-04-23 14:30:00,44.74,44.74,44.67,44.67,15400.0,39.514,39.514,39.4521,39.4521,15400.0
2014-04-23 14:35:00,44.66,44.67,44.58,44.58,17700.0,39.4433,39.4521,39.3726,39.3726,17700.0
2014-04-23 14:40:00,44.58,44.63,44.58,44.6,11500.0,39.3726,39.4168,39.3726,39.3903,11500.0
2014-04-23 14:45:00,44.6,44.6,44.56,44.59,10900.0,39.3903,39.3903,39.355,39.3815,10900.0
2014-04-23 14:50:00,44.6,44.68,44.59,44.68,14500.0,39.3903,39.461,39.3815,39.461,14500.0
2014-04-23 14:55:00,44.67,44.68,44.65,44.66,5900.0,39.4521,39.461,39.4345,39.4433,5900.0
2014-04-23 15:00:00,44.65,44.66,44.63,44.64,25400.0,39.4345,39.4433,39.4168,39.4256,25400.0
2014-04-23 15:05:00,44.64,44.64,44.58,44.62,39800.0,39.4256,39.4256,39.3726,39.408,39800.0
2014-04-23 15:10:00,44.62,44.62,44.58,44.59,14600.0,39.408,39.408,39.3726,39.3815,14600.0
2014-04-23 15:15:00,44.59,44.6,44.56,44.57,23300.0,39.3815,39.3903,39.355,39.3638,23300.0
2014-04-23 15:20:00,44.57,44.6,44.56,44.58,27200.0,39.3638,39.3903,39.355,39.3726,27200.0
2014-04-23 15:25:00,44.59,44.59,44.55,44.58,16700.0,39.3815,39.3815,39.3461,39.3726,16700.0
2014-04-23 15:30:00,44.58,44.59,44.57,44.58,20100.0,39.3726,39.3815,39.3638,39.3726,20100.0
2014-04-23 15:35:00,44.57,44.62,44.55,44.62,25100.0,39.3638,39.408,39.3461,39.408,25100.0
2014-04-23 15:40:00,44.62,44.62,44.54,44.55,38200.0,39.408,39.408,39.3373,39.3461,38200.0
2014-04-23 15:45:00,44.55,44.59,44.55,44.58,41200.0,39.3461,39.3815,39.3461,39.3726,41200.0
2014-04-23 15:50:00,44.58,44.58,44.56,44.56,46900.0,39.3726,39.3726,39.355,39.355,46900.0
2014-04-23 15:55:00,44.56,44.59,44.53,44.57,123100.0,39.355,39.3815,39.3285,39.3638,123100.0
2014-04-24 09:30:00,44.56,44.56,44.35,44.4,46700.0,39.355,39.355,39.1695,39.2137,46700.0
2014-04-24 09:35:00,44.41,44.66,44.41,44.63,25600.0,39.2225,39.4433,39.2225,39.4168,25600.0
2014-04-24 09:40:00,44.63,44.77,44.63,44.77,26500.0,39.4168,39.5404,39.4168,39.5404,26500.0
2014-04-24 09:45:00,44.76,44.91,44.7,44.81,28300.0,39.5316,39.6641,39.4786,39.5758,28300.0
2014-04-24 09:50:00,44.82,44.96,44.78,44.9,22700.0,39.5846,39.7083,39.5493,39.6553,22700.0
2014-04-24 09:55:00,44.88,44.9,44.79,44.81,10300.0,39.6376,39.6553,39.5581,39.5758,10300.0
2014-04-24 10:00:00,44.81,44.92,44.81,44.92,13400.0,39.5758,39.6729,39.5758,39.6729,13400.0
2014-04-24 10:05:00,44.93,44.98,44.87,44.89,27800.0,39.6818,39.7259,39.6288,39.6464,27800.0
2014-04-24 10:10:00,44.89,44.93,44.88,44.88,17600.0,39.6464,39.6818,39.6376,39.6376,17600.0
2014-04-24 10:15:00,44.88,44.89,44.81,44.86,19500.0,39.6376,39.6464,39.5758,39.6199,19500.0
2014-04-24 10:20:00,44.85,44.85,44.8,44.81,8900.0,39.6111,39.6111,39.5669,39.5758,8900.0
2014-04-24 10:25:00,44.81,44.85,44.79,44.83,8400.0,39.5758,39.6111,39.5581,39.5934,8400.0
2014-04-24 10:30:00,44.83,44.9,44.81,44.87,11900.0,39.5934,39.6553,39.5758,39.6288,11900.0
2014-04-24 10:35:00,44.88,44.93,44.86,44.92,6600.0,39.6376,39.6818,39.6199,39.6729,6600.0
2014-04-24 10:40:00,44.93,44.93,44.86,44.89,11300.0,39.6818,39.6818,39.6199,39.6464,11300.0
2014-04-24 10:45:00,44.89,44.96,44.88,44.92,21800.0,39.6464,39.7083,39.6376,39.6729,21800.0
2014-04-24 10:50:00,44.92,45.01,44.92,45.0,16700.0,39.6729,39.7524,39.6729,39.7436,16700.0
2014-04-24 10:55:00,45.0,45.04,44.99,45.01,15600.0,39.7436,39.7789,39.7347,39.7524,15600.0
2014-04-24 11:00:00,45.02,45.07,45.0,45.03,41000.0,39.7612,39.8054,39.7436,39.7701,41000.0
2014-04-24 11:05:00,45.03,45.04,44.99,45.01,10300.0,39.7701,39.7789,39.7347,39.7524,10300.0
2014-04-24 11:10:00,45.01,45.01,44.96,44.99,10100.0,39.7524,39.7524,39.7083,39.7347,10100.0
2014-04-24 11:15:00,44.99,44.99,44.94,44.97,8300.0,39.7347,39.7347,39.6906,39.7171,8300.0
2014-04-24 11:20:00,44.96,44.97,44.95,44.96,4500.0,39.7083,39.7171,39.6994,39.7083,4500.0
2014-04-24 11:25:00,44.97,44.99,44.94,44.98,7000.0,39.7171,39.7347,39.6906,39.7259,7000.0
2014-04-24 11:30:00,44.98,44.99,44.95,44.99,5700.0,39.7259,39.7347,39.6994,39.7347,5700.0
2014-04-24 11:35:00,44.99,45.04,44.99,45.04,6200.0,39.7347,39.7789,39.7347,39.7789,6200.0
2014-04-24 11:40:00,45.04,45.1,45.04,45.09,9000.0,39.7789,39.8319,39.7789,39.8231,9000.0
2014-04-24 11:45:00,45.09,45.11,45.07,45.11,11100.0,39.8231,39.8407,39.8054,39.8407,11100.0
2014-04-24 11:50:00,45.11,45.15,45.08,45.13,34800.0,39.8407,39.8761,39.8142,39.8584,34800.0
2014-04-24 11:55:00,45.12,45.12,45.08,45.1,10300.0,39.8496,39.8496,39.8142,39.8319,10300.0
2014-04-24 12:00:00,45.1,45.15,45.1,45.15,11400.0,39.8319,39.8761,39.8319,39.8761,11400.0
2014-04-24 12:05:00,45.15,45.2,45.15,45.2,17500.0,39.8761,39.9202,39.8761,39.9202,17500.0
2014-04-24 12:10:00,45.19,45.21,45.04,45.04,15200.0,39.9114,39.9291,39.7789,39.7789,15200.0
2014-04-24 12:15:00,45.05,45.07,45.02,45.04,14700.0,39.7877,39.8054,39.7612,39.7789,14700.0
2014-04-24 12:20:00,45.04,45.05,45.0,45.03,28600.0,39.7789,39.7877,39.7436,39.7701,28600.0
2014-04-24 12:25:00,45.04,45.04,44.95,44.95,17400.0,39.7789,39.7789,39.6994,39.6994,17400.0
2014-04-24 12:30:00,44.95,44.97,44.94,44.95,16200.0,39.6994,39.7171,39.6906,39.6994,16200.0
2014-04-24 12:35:00,44.94,44.94,44.91,44.91,10100.0,39.6906,39.6906,39.6641,39.6641,10100.0
2014-04-24 12:40:00,44.92,44.98,44.9,44.97,14200.0,39.6729,39.7259,39.6553,39.7171,14200.0
2014-04-24 12:45:00,44.99,45.0,44.91,44.95,45600.0,39.7347,39.7436,39.6641,39.6994,45600.0
2014-04-24 12:50:00,44.95,45.01,44.95,44.97,58000.0,39.6994,39.7524,39.6994,39.7171,58000.0
2014-04-24 12:55:00,44.99,45.01,44.98,45.01,5300.0,39.7347,39.7524,39.7259,39.7524,5300.0
2014-04-24 13:00:00,45.01,45.02,44.98,44.98,7700.0,39.7524,39.7612,39.7259,39.7259,7700.0
2014-04-24 13:05:00,44.99,45.0,44.98,44.98,2500.0,39.7347,39.7436,39.7259,39.7259,2500.0
2014-04-24 13:10:00,44.98,44.98,44.96,44.96,6300.0,39.7259,39.7259,39.7083,39.7083,6300.0
2014-04-24 13:15:00,44.97,45.0,44.97,44.99,9900.0,39.7171,39.7436,39.7171,39.7347,9900.0
2014-04-24 13:20:00,44.98,45.0,44.94,45.0,8300.0,39.7259,39.7436,39.6906,39.7436,8300.0
2014-04-24 13:25:00,44.99,44.99,44.95,44.95,7200.0,39.7347,39.7347,39.6994,39.6994,7200.0
2014-04-24 13:30:00,44.95,45.02,44.94,45.0,11600.0,39.6994,39.7612,39.6906,39.7436,11600.0
2014-04-24 13:35:00,44.99,45.03,44.96,45.03,14100.0,39.7347,39.7701,39.7083,39.7701,14100.0
2014-04-24 13:40:00,45.02,45.05,44.99,45.0,12000.0,39.7612,39.7877,39.7347,39.7436,12000.0
2014-04-24 13:45:00,45.0,45.05,44.99,45.01,11100.0,39.7436,39.7877,39.7347,39.7524,11100.0
2014-04-24 13:50:00,45.01,45.02,44.98,44.98,7300.0,39.7524,39.7612,39.7259,39.7259,7300.0
2014-04-24 13:55:00,44.98,45.0,44.97,44.98,5600.0,39.7259,39.7436,39.7171,39.7259,5600.0
2014-04-24 14:00:00,44.99,45.0,44.98,44.99,5200.0,39.7347,39.7436,39.7259,39.7347,5200.0
2014-04-24 14:05:00,44.99,45.0,44.95,44.95,11600.0,39.7347,39.7436,39.6994,39.6994,11600.0
2014-04-24 14:10:00,44.95,44.96,44.93,44.95,16500.0,39.6994,39.7083,39.6818,39.6994,16500.0
2014-04-24 14:15:00,44.95,44.97,44.93,44.94,17200.0,39.6994,39.7171,39.6818,39.6906,17200.0
2014-04-24 14:20:00,44.93,44.93,44.91,44.92,5700.0,39.6818,39.6818,39.6641,39.6729,5700.0
2014-04-24 14:25:00,44.91,44.94,44.91,44.94,3800.0,39.6641,39.6906,39.6641,39.6906,3800.0
2014-04-24 14:30:00,44.94,44.94,44.91,44.93,13200.0,39.6906,39.6906,39.6641,39.6818,13200.0
2014-04-24 14:35:00,44.94,44.95,44.91,44.94,27400.0,39.6906,39.6994,39.6641,39.6906,27400.0
2014-04-24 14:40:00,44.95,44.96,44.93,44.93,14100.0,39.6994,39.7083,39.6818,39.6818,14100.0
2014-04-24 14:45:00,44.93,44.93,44.9,44.9,20000.0,39.6818,39.6818,39.6553,39.6553,20000.0
2014-04-24 14:50:00,44.9,44.91,44.88,44.88,8600.0,39.6553,39.6641,39.6376,39.6376,8600.0
2014-04-24 14:55:00,44.89,44.93,44.87,44.93,7200.0,39.6464,39.6818,39.6288,39.6818,7200.0
2014-04-24 15:00:00,44.93,44.97,44.91,44.96,23500.0,39.6818,39.7171,39.6641,39.7083,23500.0
2014-04-24 15:05:00,44.95,44.97,44.92,44.93,27600.0,39.6994,39.7171,39.6729,39.6818,27600.0
2014-04-24 15:10:00,44.93,44.95,44.91,44.95,8700.0,39.6818,39.6994,39.6641,39.6994,8700.0
2014-04-24 15:15:00,44.95,44.95,44.9,44.9,9600.0,39.6994,39.6994,39.6553,39.6553,9600.0
2014-04-24 15:20:00,44.9,44.93,44.87,44.92,12300.0,39.6553,39.6818,39.6288,39.6729,12300.0
2014-04-24 15:25:00,44.92,44.92,44.87,44.89,16900.0,39.6729,39.6729,39.6288,39.6464,16900.0
2014-04-24 15:30:00,44.9,44.92,44.87,44.88,24600.0,39.6553,39.6729,39.6288,39.6376,24600.0
2014-04-24 15:35:00,44.88,44.89,44.86,44.87,23300.0,39.6376,39.6464,39.6199,39.6288,23300.0
2014-04-24 15:40:00,44.87,44.87,44.85,44.87,26300.0,39.6288,39.6288,39.6111,39.6288,26300.0
2014-04-24 15:45:00,44.87,44.87,44.85,44.86,124400.0,39.6288,39.6288,39.6111,39.6199,124400.0
2014-04-24 15:50:00,44.87,44.91,44.86,44.9,90000.0,39.6288,39.6641,39.6199,39.6553,90000.0
2014-04-24 15:55:00,44.9,44.91,44.87,44.89,126700.0,39.6553,39.6641,39.6288,39.6464,126700.0
2014-04-25 09:30:00,44.95,45.2,44.93,45.15,38100.0,39.6994,39.9202,39.6818,39.8761,38100.0
2014-04-25 09:35:00,45.16,45.19,45.04,45.1,20100.0,39.8849,39.9114,39.7789,39.8319,20100.0
2014-04-25 09:40:00,45.08,45.17,45.01,45.13,10200.0,39.8142,39.8937,39.7524,39.8584,10200.0
2014-04-25 09:45:00,45.14,45.14,45.03,45.05,9600.0,39.8672,39.8672,39.7701,39.7877,9600.0
2014-04-25 09:50:00,45.08,45.23,45.07,45.17,10800.0,39.8142,39.9467,39.8054,39.8937,10800.0
2014-04-25 09:55:00,45.19,45.27,45.19,45.23,16500.0,39.9114,39.982,39.9114,39.9467,16500.0
2014-04-25 10:00:00,45.24,45.3,45.2,45.27,11300.0,39.9555,40.0085,39.9202,39.982,11300.0
2014-04-25 10:05:00,45.25,45.33,45.25,45.27,15800.0,39.9644,40.035,39.9644,39.982,15800.0
2014-04-25 10:10:00,45.28,45.34,45.26,45.26,14100.0,39.9909,40.0439,39.9732,39.9732,14100.0
2014-04-25 10:15:00,45.25,45.34,45.24,45.34,13300.0,39.9644,40.0439,39.9555,40.0439,13300.0
2014-04-25 10:20:00,45.34,45.34,45.22,45.22,7000.0,40.0439,40.0439,39.9379,39.9379,7000.0
2014-04-25 10:25:00,45.19,45.28,45.19,45.26,9200.0,39.9114,39.9909,39.9114,39.9732,9200.0
2014-04-25 10:30:00,45.26,45.3,45.24,45.29,3500.0,39.9732,40.0085,39.9555,39.9997,3500.0
2014-04-25 10:35:00,45.29,45.3,45.25,45.25,6200.0,39.9997,40.0085,39.9644,39.9644,6200.0
2014-04-25 10:40:00,45.25,45.27,45.21,45.25,12700.0,39.9644,39.982,39.9291,39.9644,12700.0
2014-04-25 10:45:00,45.24,45.28,45.21,45.23,7300.0,39.9555,39.9909,39.9291,39.9467,7300.0
2014-04-25 10:50:00,45.23,45.27,45.2,45.26,3800.0,39.9467,39.982,39.9202,39.9732,3800.0
2014-04-25 10:55:00,45.26,45.27,45.22,45.22,4400.0,39.9732,39.982,39.9379,39.9379,4400.0
2014-04-25 11:00:00,45.22,45.28,45.22,45.27,3200.0,39.9379,39.9909,39.9379,39.982,3200.0
2014-04-25 11:05:00,45.26,45.26,45.2,45.22,11700.0,39.9732,39.9732,39.9202,39.9379,11700.0
2014-04-25 11:10:00,45.21,45.23,45.17,45.23,8300.0,39.9291,39.9467,39.8937,39.9467,8300.0
2014-04-25 11:15:00,45.22,45.26,45.21,45.23,8900.0,39.9379,39.9732,39.9291,39.9467,8900.0
2014-04-25 11:20:00,45.24,45.24,45.16,45.21,5300.0,39.9555,39.9555,39.8849,39.9291,5300.0
2014-04-25 11:25:00,45.2,45.21,45.14,45.14,6600.0,39.9202,39.9291,39.8672,39.8672,6600.0
2014-04-25 11:30:00,45.15,45.17,45.08,45.11,6100.0,39.8761,39.8937,39.8142,39.8407,6100.0
2014-04-25 11:35:00,45.12,45.16,45.12,45.13,3300.0,39.8496,39.8849,39.8496,39.8584,3300.0
2014-04-25 11:40:00,45.13,45.21,45.13,45.21,6300.0,39.8584,39.9291,39.8584,39.9291,6300.0
2014-04-25 11:45:00,45.2,45.21,45.17,45.2,4400.0,39.9202,39.9291,39.8937,39.9202,4400.0
2014-04-25 11:50:00,45.22,45.29,45.16,45.27,12200.0,39.9379,39.9997,39.8849,39.982,12200.0
2014-04-25 11:55:00,45.28,45.29,45.22,45.22,5400.0,39.9909,39.9997,39.9379,39.9379,5400.0
2014-04-25 12:00:00,45.23,45.24,45.19,45.19,7500.0,39.9467,39.9555,39.9114,39.9114,7500.0
2014-04-25 12:05:00,45.19,45.23,45.19,45.2,6400.0,39.9114,39.9467,39.9114,39.9202,6400.0
2014-04-25 12:10:00,45.2,45.24,45.2,45.23,4200.0,39.9202,39.9555,39.9202,39.9467,4200.0
2014-04-25 12:15:00,45.22,45.25,45.2,45.23,11200.0,39.9379,39.9644,39.9202,39.9467,11200.0
2014-04-25 12:20:00,45.23,45.24,45.22,45.24,3400.0,39.9467,39.9555,39.9379,39.9555,3400.0
2014-04-25 12:25:00,45.23,45.3,45.23,45.25,10700.0,39.9467,40.0085,39.9467,39.9644,10700.0
2014-04-25 12:30:00,45.24,45.29,45.24,45.29,12300.0,39.9555,39.9997,39.9555,39.9997,12300.0
2014-04-25 12:35:00,45.29,45.37,45.28,45.36,13300.0,39.9997,40.0704,39.9909,40.0615,13300.0
2014-04-25 12:40:00,45.35,45.36,45.33,45.34,1900.0,40.0527,40.0615,40.035,40.0439,1900.0
2014-04-25 12:45:00,45.33,45.42,45.33,45.4,16200.0,40.035,40.1145,40.035,40.0969,16200.0
2014-04-25 12:50:00,45.4,45.44,45.39,45.43,18400.0,40.0969,40.1322,40.088,40.1234,18400.0
2014-04-25 12:55:00,45.43,45.43,45.39,45.39,3300.0,40.1234,40.1234,40.088,40.088,3300.0
2014-04-25 13:00:00,45.39,45.39,45.36,45.37,7000.0,40.088,40.088,40.0615,40.0704,7000.0
2014-04-25 13:05:00,45.36,45.37,45.35,45.37,4700.0,40.0615,40.0704,40.0527,40.0704,4700.0
2014-04-25 13:10:00,45.37,45.38,45.34,45.34,4100.0,40.0704,40.0792,40.0439,40.0439,4100.0
2014-04-25 13:15:00,45.33,45.33,45.32,45.33,3200.0,40.035,40.035,40.0262,40.035,3200.0
2014-04-25 13:20:00,45.33,45.34,45.3,45.31,4000.0,40.035,40.0439,40.0085,40.0174,4000.0
2014-04-25 13:25:00,45.32,45.35,45.32,45.34,2800.0,40.0262,40.0527,40.0262,40.0439,2800.0
2014-04-25 13:30:00,45.34,45.34,45.31,45.34,8500.0,40.0439,40.0439,40.0174,40.0439,8500.0
2014-04-25 13:35:00,45.34,45.36,45.32,45.32,3200.0,40.0439,40.0615,40.0262,40.0262,3200.0
2014-04-25 13:40:00,45.32,45.37,45.32,45.35,4000.0,40.0262,40.0704,40.0262,40.0527,4000.0
2014-04-25 13:45:00,45.34,45.4,45.33,45.39,5800.0,40.0439,40.0969,40.035,40.088,5800.0
2014-04-25 13:50:00,45.38,45.39,45.36,45.38,2400.0,40.0792,40.088,40.0615,40.0792,2400.0
2014-04-25 13:55:00,45.37,45.37,45.34,45.34,1400.0,40.0704,40.0704,40.0439,40.0439,1400.0
2014-04-25 14:00:00,45.35,45.38,45.35,45.37,6100.0,40.0527,40.0792,40.0527,40.0704,6100.0
2014-04-25 14:05:00,45.37,45.38,45.37,45.37,4800.0,40.0704,40.0792,40.0704,40.0704,4800.0
2014-04-25 14:10:00,45.37,45.4,45.36,45.37,10200.0,40.0704,40.0969,40.0615,40.0704,10200.0
2014-04-25 14:15:00,45.37,45.38,45.34,45.36,4600.0,40.0704,40.0792,40.0439,40.0615,4600.0
2014-04-25 14:20:00,45.35,45.35,45.32,45.32,3600.0,40.0527,40.0527,40.0262,40.0262,3600.0
2014-04-25 14:25:00,45.32,45.32,45.29,45.32,7600.0,40.0262,40.0262,39.9997,40.0262,7600.0
2014-04-25 14:30:00,45.31,45.32,45.28,45.3,5800.0,40.0174,40.0262,39.9909,40.0085,5800.0
2014-04-25 14:35:00,45.31,45.35,45.31,45.33,4900.0,40.0174,40.0527,40.0174,40.035,4900.0
2014-04-25 14:40:00,45.32,45.35,45.31,45.34,6100.0,40.0262,40.0527,40.0174,40.0439,6100.0
2014-04-25 14:45:00,45.34,45.36,45.32,45.34,4600.0,40.0439,40.0615,40.0262,40.0439,4600.0
2014-04-25 14:50:00,45.35,45.38,45.35,45.36,6100.0,40.0527,40.0792,40.0527,40.0615,6100.0
2014-04-25 14:55:00,45.37,45.39,45.34,45.35,7200.0,40.0704,40.088,40.0439,40.0527,7200.0
2014-04-25 15:00:00,45.36,45.38,45.34,45.37,7100.0,40.0615,40.0792,40.0439,40.0704,7100.0
2014-04-25 15:05:00,45.38,45.4,45.37,45.4,15300.0,40.0792,40.0969,40.0704,40.0969,15300.0
2014-04-25 15:10:00,45.39,45.39,45.36,45.39,11600.0,40.088,40.088,40.0615,40.088,11600.0
2014-04-25 15:15:00,45.39,45.41,45.38,45.4,7300.0,40.088,40.1057,40.0792,40.0969,7300.0
2014-04-25 15:20:00,45.39,45.41,45.39,45.39,8500.0,40.088,40.1057,40.088,40.088,8500.0
2014-04-25 15:25:00,45.39,45.44,45.37,45.37,15400.0,40.088,40.1322,40.0704,40.0704,15400.0
2014-04-25 15:30:00,45.37,45.43,45.37,45.41,16800.0,40.0704,40.1234,40.0704,40.1057,16800.0
2014-04-25 15:35:00,45.41,45.44,45.4,45.4,13000.0,40.1057,40.1322,40.0969,40.0969,13000.0
2014-04-25 15:40:00,45.4,45.46,45.4,45.46,12600.0,40.0969,40.1498,40.0969,40.1498,12600.0
2014-04-25 15:45:00,45.46,45.48,45.42,45.47,28600.0,40.1498,40.1675,40.1145,40.1587,28600.0
2014-04-25 15:50:00,45.47,45.5,45.45,45.49,40900.0,40.1587,40.1852,40.141,40.1763,40900.0
2014-04-25 15:55:00,45.49,45.52,45.48,45.5,113300.0,40.1763,40.2028,40.1675,40.1852,113300.0
2014-04-28 09:30:00,45.53,45.7,45.53,45.7,29000.0,40.2117,40.3618,40.2117,40.3618,29000.0
2014-04-28 09:35:00,45.69,45.76,45.67,45.7,20800.0,40.353,40.4148,40.3353,40.3618,20800.0
2014-04-28 09:40:00,45.7,45.83,45.69,45.7,35800.0,40.3618,40.4766,40.353,40.3618,35800.0
2014-04-28 09:45:00,45.69,45.69,45.53,45.63,18700.0,40.353,40.353,40.2117,40.3,18700.0
2014-04-28 09:50:00,45.62,45.62,45.56,45.56,3800.0,40.2912,40.2912,40.2382,40.2382,3800.0
2014-04-28 09:55:00,45.56,45.57,45.39,45.41,18300.0,40.2382,40.247,40.088,40.1057,18300.0
2014-04-28 10:00:00,45.41,45.5,45.35,45.47,42700.0,40.1057,40.1852,40.0527,40.1587,42700.0
2014-04-28 10:05:00,45.45,45.46,45.38,45.46,8000.0,40.141,40.1498,40.0792,40.1498,8000.0
2014-04-28 10:10:00,45.46,45.5,45.39,45.39,8200.0,40.1498,40.1852,40.088,40.088,8200.0
2014-04-28 10:15:00,45.39,45.4,45.33,45.39,12700.0,40.088,40.0969,40.035,40.088,12700.0
2014-04-28 10:20:00,45.38,45.52,45.38,45.43,19200.0,40.0792,40.2028,40.0792,40.1234,19200.0
2014-04-28 10:25:00,45.43,45.44,45.38,45.38,11200.0,40.1234,40.1322,40.0792,40.0792,11200.0
2014-04-28 10:30:00,45.38,45.45,45.37,45.41,8300.0,40.0792,40.141,40.0704,40.1057,8300.0
2014-04-28 10:35:00,45.41,45.49,45.41,45.45,13300.0,40.1057,40.1763,40.1057,40.141,13300.0
2014-04-28 10:40:00,45.46,45.52,45.43,45.46,25500.0,40.1498,40.2028,40.1234,40.1498,25500.0
2014-04-28 10:45:00,45.44,45.44,45.35,45.38,43100.0,40.1322,40.1322,40.0527,40.0792,43100.0
2014-04-28 10:50:00,45.39,45.43,45.38,45.38,11900.0,40.088,40.1234,40.0792,40.0792,11900.0
2014-04-28 10:55:00,45.38,45.38,45.33,45.38,12300.0,40.0792,40.0792,40.035,40.0792,12300.0
2014-04-28 11:00:00,45.39,45.41,45.37,45.39,11800.0,40.088,40.1057,40.0704,40.088,11800.0
2014-04-28 11:05:00,45.39,45.48,45.39,45.48,8400.0,40.088,40.1675,40.088,40.1675,8400.0
2014-04-28 11:10:00,45.48,45.48,45.42,45.43,8300.0,40.1675,40.1675,40.1145,40.1234,8300.0
2014-04-28 11:15:00,45.43,45.53,45.43,45.51,10300.0,40.1234,40.2117,40.1234,40.194,10300.0
2014-04-28 11:20:00,45.5,45.53,45.48,45.53,6800.0,40.1852,40.2117,40.1675,40.2117,6800.0
2014-04-28 11:25:00,45.53,45.53,45.45,45.48,9600.0,40.2117,40.2117,40.141,40.1675,9600.0
2014-04-28 11:30:00,45.48,45.59,45.48,45.58,6600.0,40.1675,40.2647,40.1675,40.2558,6600.0
2014-04-28 11:35:00,45.58,45.6,45.57,45.59,4800.0,40.2558,40.2735,40.247,40.2647,4800.0
2014-04-28 11:40:00,45.56,45.61,45.56,45.6,8600.0,40.2382,40.2823,40.2382,40.2735,8600.0
2014-04-28 11:45:00,45.58,45.59,45.55,45.59,5200.0,40.2558,40.2647,40.2293,40.2647,5200.0
2014-04-28 11:50:00,45.59,45.62,45.54,45.61,6700.0,40.2647,40.2912,40.2205,40.2823,6700.0
2014-04-28 11:55:00,45.6,45.61,45.5,45.5,7200.0,40.2735,40.2823,40.1852,40.1852,7200.0
2014-04-28 12:00:00,45.51,45.54,45.5,45.51,6600.0,40.194,40.2205,40.1852,40.194,6600.0
2014-04-28 12:05:00,45.51,45.55,45.5,45.52,10500.0,40.194,40.2293,40.1852,40.2028,10500.0
2014-04-28 12:10:00,45.54,45.55,45.52,45.54,7500.0,40.2205,40.2293,40.2028,40.2205,7500.0
2014-04-28 12:15:00,45.53,45.55,45.48,45.49,7800.0,40.2117,40.2293,40.1675,40.1763,7800.0
2014-04-28 12:20:00,45.48,45.49,45.45,45.48,12000.0,40.1675,40.1763,40.141,40.1675,12000.0
2014-04-28 12:25:00,45.49,45.53,45.49,45.52,9300.0,40.1763,40.2117,40.1763,40.2028,9300.0
2014-04-28 12:30:00,45.52,45.53,45.49,45.51,10500.0,40.2028,40.2117,40.1763,40.194,10500.0
2014-04-28 12:35:00,45.5,45.52,45.48,45.5,10600.0,40.1852,40.2028,40.1675,40.1852,10600.0
2014-04-28 12:40:00,45.5,45.51,45.48,45.48,7100.0,40.1852,40.194,40.1675,40.1675,7100.0
2014-04-28 12:45:00,45.47,45.49,45.47,45.48,10900.0,40.1587,40.1763,40.1587,40.1675,10900.0
2014-04-28 12:50:00,45.48,45.48,45.41,45.42,8100.0,40.1675,40.1675,40.1057,40.1145,8100.0
2014-04-28 12:55:00,45.42,45.49,45.42,45.49,4800.0,40.1145,40.1763,40.1145,40.1763,4800.0
2014-04-28 13:00:00,45.48,45.48,45.44,45.46,5200.0,40.1675,40.1675,40.1322,40.1498,5200.0
2014-04-28 13:05:00,45.46,45.46,45.4,45.41,51900.0,40.1498,40.1498,40.0969,40.1057,51900.0
2014-04-28 13:10:00,45.41,45.41,45.34,45.36,13200.0,40.1057,40.1057,40.0439,40.0615,13200.0
2014-04-28 13:15:00,45.37,45.38,45.34,45.34,9000.0,40.0704,40.0792,40.0439,40.0439,9000.0
2014-04-28 13:20:00,45.35,45.35,45.3,45.31,8300.0,40.0527,40.0527,40.0085,40.0174,8300.0
2014-04-28 13:25:00,45.31,45.32,45.26,45.26,8800.0,40.0174,40.0262,39.9732,39.9732,8800.0
2014-04-28 13:30:00,45.26,45.34,45.26,45.34,26700.0,39.9732,40.0439,39.9732,40.0439,26700.0
2014-04-28 13:35:00,45.34,45.36,45.33,45.34,16100.0,40.0439,40.0615,40.035,40.0439,16100.0
2014-04-28 13:40:00,45.34,45.34,45.3,45.34,19700.0,40.0439,40.0439,40.0085,40.0439,19700.0
2014-04-28 13:45:00,45.33,45.34,45.32,45.32,7700.0,40.035,40.0439,40.0262,40.0262,7700.0
2014-04-28 13:50:00,45.33,45.36,45.33,45.34,20900.0,40.035,40.0615,40.035,40.0439,20900.0
2014-04-28 13:55:00,45.34,45.38,45.34,45.38,9100.0,40.0439,40.0792,40.0439,40.0792,9100.0
2014-04-28 14:00:00,45.38,45.39,45.36,45.38,5300.0,40.0792,40.088,40.0615,40.0792,5300.0
2014-04-28 14:05:00,45.36,45.41,45.36,45.41,14300.0,40.0615,40.1057,40.0615,40.1057,14300.0
2014-04-28 14:10:00,45.41,45.43,45.4,45.41,5200.0,40.1057,40.1234,40.0969,40.1057,5200.0
2014-04-28 14:15:00,45.41,45.43,45.39,45.42,5200.0,40.1057,40.1234,40.088,40.1145,5200.0
2014-04-28 14:20:00,45.41,45.44,45.4,45.42,30200.0,40.1057,40.1322,40.0969,40.1145,30200.0
2014-04-28 14:25:00,45.42,45.47,45.42,45.47,15500.0,40.1145,40.1587,40.1145,40.1587,15500.0
2014-04-28 14:30:00,45.47,45.51,45.47,45.51,10600.0,40.1587,40.194,40.1587,40.194,10600.0
2014-04-28 14:35:00,45.51,45.53,45.51,45.53,12100.0,40.194,40.2117,40.194,40.2117,12100.0
2014-04-28 14:40:00,45.51,45.53,45.48,45.53,5400.0,40.194,40.2117,40.1675,40.2117,5400.0
2014-04-28 14:45:00,45.52,45.53,45.52,45.53,18800.0,40.2028,40.2117,40.2028,40.2117,18800.0
2014-04-28 14:50:00,45.53,45.54,45.52,45.53,18400.0,40.2117,40.2205,40.2028,40.2117,18400.0
2014-04-28 14:55:00,45.53,45.55,45.51,45.55,11800.0,40.2117,40.2293,40.194,40.2293,11800.0
2014-04-28 15:00:00,45.55,45.67,45.55,45.67,30000.0,40.2293,40.3353,40.2293,40.3353,30000.0
2014-04-28 15:05:00,45.67,45.75,45.65,45.73,41400.0,40.3353,40.406,40.3177,40.3883,41400.0
2014-04-28 15:10:00,45.73,45.76,45.71,45.75,27400.0,40.3883,40.4148,40.3706,40.406,27400.0
2014-04-28 15:15:00,45.75,45.83,45.73,45.81,37200.0,40.406,40.4766,40.3883,40.459,37200.0
2014-04-28 15:20:00,45.8,45.82,45.75,45.82,65700.0,40.4501,40.4678,40.406,40.4678,65700.0
2014-04-28 15:25:00,45.81,45.86,45.8,45.82,39500.0,40.459,40.5031,40.4501,40.4678,39500.0
2014-04-28 15:30:00,45.83,45.86,45.81,45.84,48600.0,40.4766,40.5031,40.459,40.4855,48600.0
2014-04-28 15:35:00,45.84,45.86,45.83,45.83,33300.0,40.4855,40.5031,40.4766,40.4766,33300.0
2014-04-28 15:40:00,45.84,45.87,45.84,45.87,42300.0,40.4855,40.512,40.4855,40.512,42300.0
2014-04-28 15:45:00,45.86,45.86,45.8,45.84,49600.0,40.5031,40.5031,40.4501,40.4855,49600.0
2014-04-28 15:50:00,45.84,45.87,45.83,45.84,44100.0,40.4855,40.512,40.4766,40.4855,44100.0
2014-04-28 15:55:00,45.84,45.85,45.82,45.84,144200.0,40.4855,40.4943,40.4678,40.4855,144200.0
2014-04-29 09:30:00,45.91,45.97,45.84,45.96,22700.0,40.5473,40.6003,40.4855,40.5914,22700.0
2014-04-29 09:35:00,45.95,46.11,45.95,45.98,71300.0,40.5826,40.7239,40.5826,40.6091,71300.0
2014-04-29 09:40:00,46.01,46.01,45.89,45.96,30700.0,40.6356,40.6356,40.5296,40.5914,30700.0
2014-04-29 09:45:00,45.98,45.99,45.91,45.94,28300.0,40.6091,40.6179,40.5473,40.5738,28300.0
2014-04-29 09:50:00,45.92,45.96,45.81,45.85,39500.0,40.5561,40.5914,40.459,40.4943,39500.0
2014-04-29 09:55:00,45.85,45.92,45.84,45.9,73000.0,40.4943,40.5561,40.4855,40.5385,73000.0
2014-04-29 10:00:00,45.89,45.95,45.87,45.91,59900.0,40.5296,40.5826,40.512,40.5473,59900.0
2014-04-29 10:05:00,45.92,45.94,45.83,45.87,25400.0,40.5561,40.5738,40.4766,40.512,25400.0
2014-04-29 10:10:00,45.87,45.88,45.78,45.83,38300.0,40.512,40.5208,40.4325,40.4766,38300.0
2014-04-29 10:15:00,45.84,45.84,45.79,45.84,25300.0,40.4855,40.4855,40.4413,40.4855,25300.0
2014-04-29 10:20:00,45.83,45.85,45.79,45.82,89900.0,40.4766,40.4943,40.4413,40.4678,89900.0
2014-04-29 10:25:00,45.82,45.84,45.79,45.79,25900.0,40.4678,40.4855,40.4413,40.4413,25900.0
2014-04-29 10:30:00,45.8,45.83,45.8,45.82,10100.0,40.4501,40.4766,40.4501,40.4678,10100.0
2014-04-29 10:35:00,45.82,45.82,45.79,45.79,14700.0,40.4678,40.4678,40.4413,40.4413,14700.0
2014-04-29 10:40:00,45.78,45.78,45.71,45.71,26500.0,40.4325,40.4325,40.3706,40.3706,26500.0
2014-04-29 10:45:00,45.7,45.75,45.69,45.75,16300.0,40.3618,40.406,40.353,40.406,16300.0
2014-04-29 10:50:00,45.75,45.8,45.74,45.78,16900.0,40.406,40.4501,40.3971,40.4325,16900.0
2014-04-29 10:55:00,45.77,45.78,45.73,45.76,12400.0,40.4236,40.4325,40.3883,40.4148,12400.0
2014-04-29 11:00:00,45.77,45.78,45.76,45.77,4400.0,40.4236,40.4325,40.4148,40.4236,4400.0
2014-04-29 11:05:00,45.77,45.8,45.74,45.75,17400.0,40.4236,40.4501,40.3971,40.406,17400.0
2014-04-29 11:10:00,45.75,45.77,45.72,45.75,34300.0,40.406,40.4236,40.3795,40.406,34300.0
2014-04-29 11:15:00,45.75,45.75,45.72,45.73,19000.0,40.406,40.406,40.3795,40.3883,19000.0
2014-04-29 11:20:00,45.73,45.73,45.69,45.7,13500.0,40.3883,40.3883,40.353,40.3618,13500.0
2014-04-29 11:25:00,45.69,45.69,45.6,45.6,33900.0,40.353,40.353,40.2735,40.2735,33900.0
2014-04-29 11:30:00,45.59,45.63,45.57,45.62,28400.0,40.2647,40.3,40.247,40.2912,28400.0
2014-04-29 11:35:00,45.62,45.62,45.59,45.6,26300.0,40.2912,40.2912,40.2647,40.2735,26300.0
2014-04-29 11:40:00,45.59,45.63,45.59,45.6,23400.0,40.2647,40.3,40.2647,40.2735,23400.0
2014-04-29 11:45:00,45.6,45.61,45.56,45.57,18000.0,40.2735,40.2823,40.2382,40.247,18000.0
2014-04-29 11:50:00,45.57,45.57,45.53,45.54,9900.0,40.247,40.247,40.2117,40.2205,9900.0
2014-04-29 11:55:00,45.53,45.53,45.49,45.49,25000.0,40.2117,40.2117,40.1763,40.1763,25000.0
2014-04-29 12:00:00,45.49,45.52,45.47,45.5,40900.0,40.1763,40.2028,40.1587,40.1852,40900.0
2014-04-29 12:05:00,45.5,45.51,45.44,45.45,22500.0,40.1852,40.194,40.1322,40.141,22500.0
2014-04-29 12:10:00,45.45,45.51,45.42,45.47,41300.0,40.141,40.194,40.1145,40.1587,41300.0
2014-04-29 12:15:00,45.48,45.49,45.47,45.48,13000.0,40.1675,40.1763,40.1587,40.1675,13000.0
2014-04-29 12:20:00,45.48,45.51,45.48,45.49,21900.0,40.1675,40.194,40.1675,40.1763,21900.0
2014-04-29 12:25:00,45.48,45.49,45.41,45.41,17300.0,40.1675,40.1763,40.1057,40.1057,17300.0
2014-04-29 12:30:00,45.41,45.43,45.38,45.38,17700.0,40.1057,40.1234,40.0792,40.0792,17700.0
2014-04-29 12:35:00,45.39,45.39,45.29,45.36,43200.0,40.088,40.088,39.9997,40.0615,43200.0
2014-04-29 12:40:00,45.35,45.37,45.33,45.33,26900.0,40.0527,40.0704,40.035,40.035,26900.0
2014-04-29 12:45:00,45.33,45.35,45.32,45.35,8900.0,40.035,40.0527,40.0262,40.0527,8900.0
2014-04-29 12:50:00,45.34,45.45,45.34,45.43,56100.0,40.0439,40.141,40.0439,40.1234,56100.0
2014-04-29 12:55:00,45.43,45.45,45.43,45.45,6600.0,40.1234,40.141,40.1234,40.141,6600.0
2014-04-29 13:00:00,45.45,45.46,45.43,45.46,120700.0,40.141,40.1498,40.1234,40.1498,120700.0
2014-04-29 13:05:00,45.45,45.46,45.44,45.46,15600.0,40.141,40.1498,40.1322,40.1498,15600.0
2014-04-29 13:10:00,45.47,45.47,45.45,45.46,17100.0,40.1587,40.1587,40.141,40.1498,17100.0
2014-04-29 13:15:00,45.46,45.47,45.45,45.46,24500.0,40.1498,40.1587,40.141,40.1498,24500.0
2014-04-29 13:20:00,45.46,45.46,45.45,45.46,19100.0,40.1498,40.1498,40.141,40.1498,19100.0
2014-04-29 13:25:00,45.46,45.46,45.44,45.45,11900.0,40.1498,40.1498,40.1322,40.141,11900.0
2014-04-29 13:30:00,45.44,45.47,45.44,45.46,28200.0,40.1322,40.1587,40.1322,40.1498,28200.0
2014-04-29 13:35:00,45.46,45.49,45.45,45.49,13300.0,40.1498,40.1763,40.141,40.1763,13300.0
2014-04-29 13:40:00,45.51,45.51,45.5,45.5,14900.0,40.194,40.194,40.1852,40.1852,14900.0
2014-04-29 13:45:00,45.5,45.51,45.48,45.48,14500.0,40.1852,40.194,40.1675,40.1675,14500.0
2014-04-29 13:50:00,45.48,45.5,45.48,45.48,13900.0,40.1675,40.1852,40.1675,40.1675,13900.0
2014-04-29 13:55:00,45.49,45.51,45.48,45.5,16600.0,40.1763,40.194,40.1675,40.1852,16600.0
2014-04-29 14:00:00,45.49,45.49,45.45,45.46,22500.0,40.1763,40.1763,40.141,40.1498,22500.0
2014-04-29 14:05:00,45.45,45.47,45.44,45.46,26700.0,40.141,40.1587,40.1322,40.1498,26700.0
2014-04-29 14:10:00,45.47,45.47,45.45,45.47,8000.0,40.1587,40.1587,40.141,40.1587,8000.0
2014-04-29 14:15:00,45.46,45.47,45.45,45.45,17700.0,40.1498,40.1587,40.141,40.141,17700.0
2014-04-29 14:20:00,45.46,45.46,45.45,45.45,9400.0,40.1498,40.1498,40.141,40.141,9400.0
2014-04-29 14:25:00,45.46,45.46,45.44,45.45,29200.0,40.1498,40.1498,40.1322,40.141,29200.0
2014-04-29 14:30:00,45.45,45.46,45.43,45.45,32700.0,40.141,40.1498,40.1234,40.141,32700.0
2014-04-29 14:35:00,45.45,45.47,45.45,45.46,22600.0,40.141,40.1587,40.141,40.1498,22600.0
2014-04-29 14:40:00,45.46,45.48,45.44,45.44,24400.0,40.1498,40.1675,40.1322,40.1322,24400.0
2014-04-29 14:45:00,45.44,45.45,45.4,45.41,23000.0,40.1322,40.141,40.0969,40.1057,23000.0
2014-04-29 14:50:00,45.41,45.41,45.38,45.39,16900.0,40.1057,40.1057,40.0792,40.088,16900.0
2014-04-29 14:55:00,45.4,45.4,45.38,45.39,21200.0,40.0969,40.0969,40.0792,40.088,21200.0
2014-04-29 15:00:00,45.39,45.41,45.39,45.41,34400.0,40.088,40.1057,40.088,40.1057,34400.0
2014-04-29 15:05:00,45.41,45.41,45.38,45.39,38700.0,40.1057,40.1057,40.0792,40.088,38700.0
2014-04-29 15:10:00,45.39,45.41,45.39,45.4,34600.0,40.088,40.1057,40.088,40.0969,34600.0
2014-04-29 15:15:00,45.4,45.4,45.37,45.38,50300.0,40.0969,40.0969,40.0704,40.0792,50300.0
2014-04-29 15:20:00,45.38,45.4,45.35,45.39,78000.0,40.0792,40.0969,40.0527,40.088,78000.0
2014-04-29 15:25:00,45.4,45.47,45.4,45.47,18000.0,40.0969,40.1587,40.0969,40.1587,18000.0
2014-04-29 15:30:00,45.46,45.46,45.43,45.43,50500.0,40.1498,40.1498,40.1234,40.1234,50500.0
2014-04-29 15:35:00,45.43,45.44,45.39,45.4,25100.0,40.1234,40.1322,40.088,40.0969,25100.0
2014-04-29 15:40:00,45.39,45.4,45.34,45.34,46600.0,40.088,40.0969,40.0439,40.0439,46600.0
2014-04-29 15:45:00,45.34,45.36,45.32,45.35,80200.0,40.0439,40.0615,40.0262,40.0527,80200.0
2014-04-29 15:50:00,45.34,45.36,45.34,45.35,88900.0,40.0439,40.0615,40.0439,40.0527,88900.0
2014-04-29 15:55:00,45.35,45.36,45.28,45.36,284500.0,40.0527,40.0615,39.9909,40.0615,284500.0
2014-04-30 09:30:00,45.51,45.83,45.49,45.63,41800.0,40.194,40.4766,40.1763,40.3,41800.0
2014-04-30 09:35:00,45.63,45.73,45.47,45.69,26500.0,40.3,40.3883,40.1587,40.353,26500.0
2014-04-30 09:40:00,45.69,45.7,45.54,45.54,14400.0,40.353,40.3618,40.2205,40.2205,14400.0
2014-04-30 09:45:00,45.53,45.58,45.5,45.57,7800.0,40.2117,40.2558,40.1852,40.247,7800.0
2014-04-30 09:50:00,45.56,45.62,45.52,45.58,12000.0,40.2382,40.2912,40.2028,40.2558,12000.0
2014-04-30 09:55:00,45.6,45.62,45.56,45.6,6400.0,40.2735,40.2912,40.2382,40.2735,6400.0
2014-04-30 10:00:00,45.61,45.7,45.6,45.66,9200.0,40.2823,40.3618,40.2735,40.3265,9200.0
2014-04-30 10:05:00,45.66,45.73,45.64,45.69,11200.0,40.3265,40.3883,40.3088,40.353,11200.0
2014-04-30 10:10:00,45.71,45.75,45.7,45.71,15200.0,40.3706,40.406,40.3618,40.3706,15200.0
2014-04-30 10:15:00,45.7,45.7,45.6,45.61,16500.0,40.3618,40.3618,40.2735,40.2823,16500.0
2014-04-30 10:20:00,45.6,45.62,45.56,45.59,11300.0,40.2735,40.2912,40.2382,40.2647,11300.0
2014-04-30 10:25:00,45.59,45.61,45.56,45.61,9100.0,40.2647,40.2823,40.2382,40.2823,9100.0
2014-04-30 10:30:00,45.62,45.62,45.55,45.59,12200.0,40.2912,40.2912,40.2293,40.2647,12200.0
2014-04-30 10:35:00,45.6,45.61,45.58,45.59,10400.0,40.2735,40.2823,40.2558,40.2647,10400.0
2014-04-30 10:40:00,45.58,45.62,45.58,45.62,18000.0,40.2558,40.2912,40.2558,40.2912,18000.0
2014-04-30 10:45:00,45.63,45.72,45.63,45.7,21000.0,40.3,40.3795,40.3,40.3618,21000.0
2014-04-30 10:50:00,45.7,45.73,45.68,45.72,13200.0,40.3618,40.3883,40.3442,40.3795,13200.0
2014-04-30 10:55:00,45.72,45.76,45.72,45.75,30200.0,40.3795,40.4148,40.3795,40.406,30200.0
2014-04-30 11:00:00,45.74,45.76,45.73,45.75,20400.0,40.3971,40.4148,40.3883,40.406,20400.0
2014-04-30 11:05:00,45.75,45.76,45.72,45.73,29600.0,40.406,40.4148,40.3795,40.3883,29600.0
2014-04-30 11:10:00,45.74,45.8,45.74,45.76,22100.0,40.3971,40.4501,40.3971,40.4148,22100.0
2014-04-30 11:15:00,45.76,45.77,45.72,45.73,15800.0,40.4148,40.4236,40.3795,40.3883,15800.0
2014-04-30 11:20:00,45.73,45.76,45.7,45.72,26100.0,40.3883,40.4148,40.3618,40.3795,26100.0
2014-04-30 11:25:00,45.71,45.71,45.67,45.68,14700.0,40.3706,40.3706,40.3353,40.3442,14700.0
2014-04-30 11:30:00,45.67,45.7,45.67,45.7,11500.0,40.3353,40.3618,40.3353,40.3618,11500.0
2014-04-30 11:35:00,45.7,45.72,45.69,45.71,32100.0,40.3618,40.3795,40.353,40.3706,32100.0
2014-04-30 11:40:00,45.7,45.7,45.62,45.62,9700.0,40.3618,40.3618,40.2912,40.2912,9700.0
2014-04-30 11:45:00,45.63,45.7,45.63,45.69,12200.0,40.3,40.3618,40.3,40.353,12200.0
2014-04-30 11:50:00,45.7,45.72,45.69,45.72,6200.0,40.3618,40.3795,40.353,40.3795,6200.0
2014-04-30 11:55:00,45.71,45.76,45.7,45.74,29400.0,40.3706,40.4148,40.3618,40.3971,29400.0
2014-04-30 12:00:00,45.75,45.76,45.71,45.74,60900.0,40.406,40.4148,40.3706,40.3971,60900.0
2014-04-30 12:05:00,45.74,45.75,45.73,45.75,21200.0,40.3971,40.406,40.3883,40.406,21200.0
2014-04-30 12:10:00,45.75,45.76,45.71,45.72,16500.0,40.406,40.4148,40.3706,40.3795,16500.0
2014-04-30 12:15:00,45.72,45.76,45.72,45.75,6900.0,40.3795,40.4148,40.3795,40.406,6900.0
2014-04-30 12:20:00,45.74,45.75,45.72,45.73,5500.0,40.3971,40.406,40.3795,40.3883,5500.0
2014-04-30 12:25:00,45.73,45.73,45.68,45.69,8400.0,40.3883,40.3883,40.3442,40.353,8400.0
2014-04-30 12:30:00,45.69,45.7,45.67,45.68,7800.0,40.353,40.3618,40.3353,40.3442,7800.0
2014-04-30 12:35:00,45.68,45.68,45.62,45.62,11900.0,40.3442,40.3442,40.2912,40.2912,11900.0
2014-04-30 12:40:00,45.62,45.68,45.61,45.67,7400.0,40.2912,40.3442,40.2823,40.3353,7400.0
2014-04-30 12:45:00,45.67,45.69,45.65,45.65,14700.0,40.3353,40.353,40.3177,40.3177,14700.0
2014-04-30 12:50:00,45.65,45.66,45.61,45.62,11200.0,40.3177,40.3265,40.2823,40.2912,11200.0
2014-04-30 12:55:00,45.62,45.66,45.61,45.65,9900.0,40.2912,40.3265,40.2823,40.3177,9900.0
2014-04-30 13:00:00,45.65,45.67,45.63,45.63,9400.0,40.3177,40.3353,40.3,40.3,9400.0
2014-04-30 13:05:00,45.63,45.71,45.63,45.7,6700.0,40.3,40.3706,40.3,40.3618,6700.0
2014-04-30 13:10:00,45.71,45.72,45.68,45.69,3000.0,40.3706,40.3795,40.3442,40.353,3000.0
2014-04-30 13:15:00,45.7,45.71,45.68,45.68,8900.0,40.3618,40.3706,40.3442,40.3442,8900.0
2014-04-30 13:20:00,45.69,45.69,45.65,45.65,6900.0,40.353,40.353,40.3177,40.3177,6900.0
2014-04-30 13:25:00,45.66,45.7,45.66,45.68,11100.0,40.3265,40.3618,40.3265,40.3442,11100.0
2014-04-30 13:30:00,45.68,45.7,45.66,45.7,14400.0,40.3442,40.3618,40.3265,40.3618,14400.0
2014-04-30 13:35:00,45.69,45.71,45.66,45.67,10000.0,40.353,40.3706,40.3265,40.3353,10000.0
2014-04-30 13:40:00,45.68,45.68,45.65,45.65,7000.0,40.3442,40.3442,40.3177,40.3177,7000.0
2014-04-30 13:45:00,45.65,45.68,45.65,45.66,12600.0,40.3177,40.3442,40.3177,40.3265,12600.0
2014-04-30 13:50:00,45.67,45.7,45.67,45.67,5300.0,40.3353,40.3618,40.3353,40.3353,5300.0
2014-04-30 13:55:00,45.67,45.71,45.67,45.68,3700.0,40.3353,40.3706,40.3353,40.3442,3700.0
2014-04-30 14:00:00,45.67,45.69,45.59,45.68,11900.0,40.3353,40.353,40.2647,40.3442,11900.0
2014-04-30 14:05:00,45.66,45.66,45.6,45.66,13600.0,40.3265,40.3265,40.2735,40.3265,13600.0
2014-04-30 14:10:00,45.66,45.66,45.61,45.61,15300.0,40.3265,40.3265,40.2823,40.2823,15300.0
2014-04-30 14:15:00,45.61,45.61,45.56,45.59,11300.0,40.2823,40.2823,40.2382,40.2647,11300.0
2014-04-30 14:20:00,45.59,45.63,45.56,45.62,12200.0,40.2647,40.3,40.2382,40.2912,12200.0
2014-04-30 14:25:00,45.61,45.63,45.58,45.62,7300.0,40.2823,40.3,40.2558,40.2912,7300.0
2014-04-30 14:30:00,45.62,45.67,45.62,45.65,12600.0,40.2912,40.3353,40.2912,40.3177,12600.0
2014-04-30 14:35:00,45.65,45.68,45.62,45.68,17000.0,40.3177,40.3442,40.2912,40.3442,17000.0
2014-04-30 14:40:00,45.68,45.69,45.65,45.69,10800.0,40.3442,40.353,40.3177,40.353,10800.0
2014-04-30 14:45:00,45.7,45.71,45.67,45.69,22200.0,40.3618,40.3706,40.3353,40.353,22200.0
2014-04-30 14:50:00,45.69,45.74,45.69,45.73,20400.0,40.353,40.3971,40.353,40.3883,20400.0
2014-04-30 14:55:00,45.72,45.74,45.68,45.74,19300.0,40.3795,40.3971,40.3442,40.3971,19300.0
2014-04-30 15:00:00,45.73,45.73,45.67,45.72,30000.0,40.3883,40.3883,40.3353,40.3795,30000.0
2014-04-30 15:05:00,45.73,45.76,45.71,45.74,51200.0,40.3883,40.4148,40.3706,40.3971,51200.0
2014-04-30 15:10:00,45.74,45.78,45.69,45.7,46800.0,40.3971,40.4325,40.353,40.3618,46800.0
2014-04-30 15:15:00,45.7,45.71,45.67,45.71,25500.0,40.3618,40.3706,40.3353,40.3706,25500.0
2014-04-30 15:20:00,45.72,45.72,45.66,45.67,23400.0,40.3795,40.3795,40.3265,40.3353,23400.0
2014-04-30 15:25:00,45.67,45.73,45.66,45.68,35000.0,40.3353,40.3883,40.3265,40.3442,35000.0
2014-04-30 15:30:00,45.69,45.7,45.64,45.65,33400.0,40.353,40.3618,40.3088,40.3177,33400.0
2014-04-30 15:35:00,45.65,45.65,45.6,45.62,28200.0,40.3177,40.3177,40.2735,40.2912,28200.0
2014-04-30 15:40:00,45.63,45.63,45.61,45.62,21000.0,40.3,40.3,40.2823,40.2912,21000.0
2014-04-30 15:45:00,45.61,45.65,45.57,45.6,66800.0,40.2823,40.3177,40.247,40.2735,66800.0
2014-04-30 15:50:00,45.6,45.63,45.6,45.61,49100.0,40.2735,40.3,40.2735,40.2823,49100.0
2014-04-30 15:55:00,45.62,45.64,45.56,45.58,142700.0,40.2912,40.3088,40.2382,40.2558,142700.0
2014-05-01 09:30:00,44.28,45.54,43.71,45.21,81600.0,39.1077,40.2205,38.6043,39.9291,81600.0
2014-05-01 09:35:00,45.16,45.2,44.95,45.05,69900.0,39.8849,39.9202,39.6994,39.7877,69900.0
2014-05-01 09:40:00,45.03,45.41,45.01,45.23,32500.0,39.7701,40.1057,39.7524,39.9467,32500.0
2014-05-01 09:45:00,45.23,45.5,45.2,45.47,51000.0,39.9467,40.1852,39.9202,40.1587,51000.0
2014-05-01 09:50:00,45.45,45.75,45.44,45.69,58000.0,40.141,40.406,40.1322,40.353,58000.0
2014-05-01 09:55:00,45.69,45.89,45.6,45.63,51900.0,40.353,40.5296,40.2735,40.3,51900.0
2014-05-01 10:00:00,45.66,45.82,45.6,45.61,37100.0,40.3265,40.4678,40.2735,40.2823,37100.0
2014-05-01 10:05:00,45.64,45.67,45.59,45.61,8800.0,40.3088,40.3353,40.2647,40.2823,8800.0
2014-05-01 10:10:00,45.61,45.61,45.44,45.49,14500.0,40.2823,40.2823,40.1322,40.1763,14500.0
2014-05-01 10:15:00,45.49,45.5,45.38,45.46,62500.0,40.1763,40.1852,40.0792,40.1498,62500.0
2014-05-01 10:20:00,45.47,45.48,45.41,45.41,15000.0,40.1587,40.1675,40.1057,40.1057,15000.0
2014-05-01 10:25:00,45.39,45.4,45.31,45.34,8700.0,40.088,40.0969,40.0174,40.0439,8700.0
2014-05-01 10:30:00,45.32,45.32,45.17,45.18,13900.0,40.0262,40.0262,39.8937,39.9026,13900.0
2014-05-01 10:35:00,45.17,45.17,45.06,45.13,15300.0,39.8937,39.8937,39.7966,39.8584,15300.0
2014-05-01 10:40:00,45.13,45.14,45.05,45.05,12100.0,39.8584,39.8672,39.7877,39.7877,12100.0
2014-05-01 10:45:00,45.05,45.06,44.94,45.05,19300.0,39.7877,39.7966,39.6906,39.7877,19300.0
2014-05-01 10:50:00,45.06,45.08,44.99,45.04,22600.0,39.7966,39.8142,39.7347,39.7789,22600.0
2014-05-01 10:55:00,45.06,45.15,45.04,45.15,19300.0,39.7966,39.8761,39.7789,39.8761,19300.0
2014-05-01 11:00:00,45.14,45.14,45.08,45.13,6900.0,39.8672,39.8672,39.8142,39.8584,6900.0
2014-05-01 11:05:00,45.13,45.17,45.01,45.15,48700.0,39.8584,39.8937,39.7524,39.8761,48700.0
2014-05-01 11:10:00,45.14,45.24,45.14,45.23,25900.0,39.8672,39.9555,39.8672,39.9467,25900.0
2014-05-01 11:15:00,45.23,45.34,45.22,45.34,33700.0,39.9467,40.0439,39.9379,40.0439,33700.0
2014-05-01 11:20:00,45.34,45.45,45.3,45.35,27200.0,40.0439,40.141,40.0085,40.0527,27200.0
2014-05-01 11:25:00,45.34,45.47,45.3,45.47,25200.0,40.0439,40.1587,40.0085,40.1587,25200.0
2014-05-01 11:30:00,45.46,45.57,45.44,45.55,54000.0,40.1498,40.247,40.1322,40.2293,54000.0
2014-05-01 11:35:00,45.55,45.6,45.46,45.57,24400.0,40.2293,40.2735,40.1498,40.247,24400.0
2014-05-01 11:40:00,45.56,45.63,45.55,45.61,16600.0,40.2382,40.3,40.2293,40.2823,16600.0
2014-05-01 11:45:00,45.6,45.77,45.55,45.72,35900.0,40.2735,40.4236,40.2293,40.3795,35900.0
2014-05-01 11:50:00,45.71,45.78,45.69,45.75,36500.0,40.3706,40.4325,40.353,40.406,36500.0
2014-05-01 11:55:00,45.75,45.83,45.74,45.8,18900.0,40.406,40.4766,40.3971,40.4501,18900.0
2014-05-01 12:00:00,45.8,45.83,45.78,45.78,49500.0,40.4501,40.4766,40.4325,40.4325,49500.0
2014-05-01 12:05:00,45.78,45.81,45.72,45.72,27500.0,40.4325,40.459,40.3795,40.3795,27500.0
2014-05-01 12:10:00,45.72,45.76,45.68,45.74,7800.0,40.3795,40.4148,40.3442,40.3971,7800.0
2014-05-01 12:15:00,45.74,45.75,45.65,45.65,59600.0,40.3971,40.406,40.3177,40.3177,59600.0
2014-05-01 12:20:00,45.65,45.66,45.6,45.62,13500.0,40.3177,40.3265,40.2735,40.2912,13500.0
2014-05-01 12:25:00,45.61,45.62,45.57,45.61,9800.0,40.2823,40.2912,40.247,40.2823,9800.0
2014-05-01 12:30:00,45.61,45.64,45.61,45.63,18500.0,40.2823,40.3088,40.2823,40.3,18500.0
2014-05-01 12:35:00,45.63,45.63,45.54,45.55,11700.0,40.3,40.3,40.2205,40.2293,11700.0
2014-05-01 12:40:00,45.56,45.62,45.55,45.62,8700.0,40.2382,40.2912,40.2293,40.2912,8700.0
2014-05-01 12:45:00,45.61,45.64,45.59,45.64,9700.0,40.2823,40.3088,40.2647,40.3088,9700.0
2014-05-01 12:50:00,45.65,45.68,45.65,45.67,5000.0,40.3177,40.3442,40.3177,40.3353,5000.0
2014-05-01 12:55:00,45.68,45.75,45.67,45.74,9100.0,40.3442,40.406,40.3353,40.3971,9100.0
2014-05-01 13:00:00,45.74,45.81,45.73,45.78,17400.0,40.3971,40.459,40.3883,40.4325,17400.0
2014-05-01 13:05:00,45.79,45.79,45.7,45.73,9100.0,40.4413,40.4413,40.3618,40.3883,9100.0
2014-05-01 13:10:00,45.72,45.72,45.66,45.7,14800.0,40.3795,40.3795,40.3265,40.3618,14800.0
2014-05-01 13:15:00,45.7,45.7,45.67,45.67,3000.0,40.3618,40.3618,40.3353,40.3353,3000.0
2014-05-01 13:20:00,45.67,45.69,45.67,45.68,4700.0,40.3353,40.353,40.3353,40.3442,4700.0
2014-05-01 13:25:00,45.68,45.71,45.66,45.67,12800.0,40.3442,40.3706,40.3265,40.3353,12800.0
2014-05-01 13:30:00,45.67,45.76,45.67,45.75,12200.0,40.3353,40.4148,40.3353,40.406,12200.0
2014-05-01 13:35:00,45.76,45.8,45.76,45.8,15100.0,40.4148,40.4501,40.4148,40.4501,15100.0
2014-05-01 13:40:00,45.8,45.87,45.79,45.87,24600.0,40.4501,40.512,40.4413,40.512,24600.0
2014-05-01 13:45:00,45.89,45.94,45.88,45.9,25200.0,40.5296,40.5738,40.5208,40.5385,25200.0
2014-05-01 13:50:00,45.9,45.9,45.89,45.9,15600.0,40.5385,40.5385,40.5296,40.5385,15600.0
2014-05-01 13:55:00,45.88,45.9,45.82,45.82,41800.0,40.5208,40.5385,40.4678,40.4678,41800.0
2014-05-01 14:00:00,45.82,45.87,45.82,45.83,15900.0,40.4678,40.512,40.4678,40.4766,15900.0
2014-05-01 14:05:00,45.82,45.83,45.77,45.78,11300.0,40.4678,40.4766,40.4236,40.4325,11300.0
2014-05-01 14:10:00,45.79,45.81,45.79,45.8,5700.0,40.4413,40.459,40.4413,40.4501,5700.0
2014-05-01 14:15:00,45.8,45.84,45.79,45.84,8000.0,40.4501,40.4855,40.4413,40.4855,8000.0
2014-05-01 14:20:00,45.84,45.85,45.83,45.85,8600.0,40.4855,40.4943,40.4766,40.4943,8600.0
2014-05-01 14:25:00,45.85,45.86,45.84,45.85,30000.0,40.4943,40.5031,40.4855,40.4943,30000.0
2014-05-01 14:30:00,45.84,45.86,45.84,45.84,11500.0,40.4855,40.5031,40.4855,40.4855,11500.0
2014-05-01 14:35:00,45.85,45.86,45.82,45.83,19300.0,40.4943,40.5031,40.4678,40.4766,19300.0
2014-05-01 14:40:00,45.84,45.84,45.82,45.83,10900.0,40.4855,40.4855,40.4678,40.4766,10900.0
2014-05-01 14:45:00,45.84,45.87,45.84,45.84,40000.0,40.4855,40.512,40.4855,40.4855,40000.0
2014-05-01 14:50:00,45.84,45.86,45.83,45.85,13600.0,40.4855,40.5031,40.4766,40.4943,13600.0
2014-05-01 14:55:00,45.85,45.85,45.8,45.8,11100.0,40.4943,40.4943,40.4501,40.4501,11100.0
2014-05-01 15:00:00,45.8,45.85,45.78,45.84,14300.0,40.4501,40.4943,40.4325,40.4855,14300.0
2014-05-01 15:05:00,45.84,45.86,45.82,45.84,22700.0,40.4855,40.5031,40.4678,40.4855,22700.0
2014-05-01 15:10:00,45.83,45.85,45.81,45.84,12000.0,40.4766,40.4943,40.459,40.4855,12000.0
2014-05-01 15:15:00,45.85,45.87,45.83,45.83,35800.0,40.4943,40.512,40.4766,40.4766,35800.0
2014-05-01 15:20:00,45.82,45.84,45.78,45.83,18400.0,40.4678,40.4855,40.4325,40.4766,18400.0
2014-05-01 15:25:00,45.84,45.86,45.83,45.84,27800.0,40.4855,40.5031,40.4766,40.4855,27800.0
2014-05-01 15:30:00,45.83,45.83,45.75,45.78,18300.0,40.4766,40.4766,40.406,40.4325,18300.0
2014-05-01 15:35:00,45.78,45.78,45.72,45.73,15800.0,40.4325,40.4325,40.3795,40.3883,15800.0
2014-05-01 15:40:00,45.73,45.74,45.7,45.72,20000.0,40.3883,40.3971,40.3618,40.3795,20000.0
2014-05-01 15:45:00,45.72,45.78,45.72,45.75,75800.0,40.3795,40.4325,40.3795,40.406,75800.0
2014-05-01 15:50:00,45.75,45.76,45.72,45.72,85700.0,40.406,40.4148,40.3795,40.3795,85700.0
2014-05-01 15:55:00,45.72,45.77,45.71,45.74,181400.0,40.3795,40.4236,40.3706,40.3971,181400.0
2014-05-02 09:30:00,45.62,45.71,45.16,45.43,89200.0,40.2912,40.3706,39.8849,40.1234,89200.0
2014-05-02 09:35:00,45.42,45.56,45.39,45.43,33000.0,40.1145,40.2382,40.088,40.1234,33000.0
2014-05-02 09:40:00,45.46,45.56,45.45,45.51,27200.0,40.1498,40.2382,40.141,40.194,27200.0
2014-05-02 09:45:00,45.5,45.55,45.45,45.46,39500.0,40.1852,40.2293,40.141,40.1498,39500.0
2014-05-02 09:50:00,45.46,45.5,45.42,45.45,40300.0,40.1498,40.1852,40.1145,40.141,40300.0
2014-05-02 09:55:00,45.45,45.45,45.28,45.29,33500.0,40.141,40.141,39.9909,39.9997,33500.0
2014-05-02 10:00:00,45.29,45.31,45.22,45.23,30200.0,39.9997,40.0174,39.9379,39.9467,30200.0
2014-05-02 10:05:00,45.24,45.31,45.22,45.31,26800.0,39.9555,40.0174,39.9379,40.0174,26800.0
2014-05-02 10:10:00,45.31,45.33,45.22,45.22,22300.0,40.0174,40.035,39.9379,39.9379,22300.0
2014-05-02 10:15:00,45.22,45.26,45.15,45.16,26500.0,39.9379,39.9732,39.8761,39.8849,26500.0
2014-05-02 10:20:00,45.15,45.23,45.12,45.23,11900.0,39.8761,39.9467,39.8496,39.9467,11900.0
2014-05-02 10:25:00,45.23,45.23,45.14,45.15,28000.0,39.9467,39.9467,39.8672,39.8761,28000.0
2014-05-02 10:30:00,45.18,45.21,45.15,45.2,33000.0,39.9026,39.9291,39.8761,39.9202,33000.0
2014-05-02 10:35:00,45.21,45.21,45.11,45.18,13900.0,39.9291,39.9291,39.8407,39.9026,13900.0
2014-05-02 10:40:00,45.18,45.24,45.13,45.15,15900.0,39.9026,39.9555,39.8584,39.8761,15900.0
2014-05-02 10:45:00,45.14,45.18,45.1,45.14,23900.0,39.8672,39.9026,39.8319,39.8672,23900.0
2014-05-02 10:50:00,45.12,45.28,45.09,45.24,32500.0,39.8496,39.9909,39.8231,39.9555,32500.0
2014-05-02 10:55:00,45.24,45.25,45.2,45.24,14000.0,39.9555,39.9644,39.9202,39.9555,14000.0
2014-05-02 11:00:00,45.22,45.28,45.2,45.24,46000.0,39.9379,39.9909,39.9202,39.9555,46000.0
2014-05-02 11:05:00,45.24,45.28,45.15,45.16,29500.0,39.9555,39.9909,39.8761,39.8849,29500.0
2014-05-02 11:10:00,45.16,45.16,45.09,45.11,16400.0,39.8849,39.8849,39.8231,39.8407,16400.0
2014-05-02 11:15:00,45.1,45.1,45.08,45.1,6000.0,39.8319,39.8319,39.8142,39.8319,6000.0
2014-05-02 11:20:00,45.09,45.09,45.05,45.06,5200.0,39.8231,39.8231,39.7877,39.7966,5200.0
2014-05-02 11:25:00,45.07,45.07,45.01,45.02,8800.0,39.8054,39.8054,39.7524,39.7612,8800.0
2014-05-02 11:30:00,45.02,45.03,45.01,45.01,5800.0,39.7612,39.7701,39.7524,39.7524,5800.0
2014-05-02 11:35:00,45.01,45.01,44.95,44.96,11400.0,39.7524,39.7524,39.6994,39.7083,11400.0
2014-05-02 11:40:00,44.97,44.97,44.94,44.94,8300.0,39.7171,39.7171,39.6906,39.6906,8300.0
2014-05-02 11:45:00,44.94,44.96,44.92,44.94,6100.0,39.6906,39.7083,39.6729,39.6906,6100.0
2014-05-02 11:50:00,44.92,44.92,44.89,44.89,9300.0,39.6729,39.6729,39.6464,39.6464,9300.0
2014-05-02 11:55:00,44.88,44.89,44.83,44.83,14500.0,39.6376,39.6464,39.5934,39.5934,14500.0
2014-05-02 12:00:00,44.83,44.83,44.76,44.76,11300.0,39.5934,39.5934,39.5316,39.5316,11300.0
2014-05-02 12:05:00,44.75,44.76,44.72,44.75,11900.0,39.5228,39.5316,39.4963,39.5228,11900.0
2014-05-02 12:10:00,44.75,44.77,44.74,44.76,12300.0,39.5228,39.5404,39.514,39.5316,12300.0
2014-05-02 12:15:00,44.75,44.77,44.74,44.74,18800.0,39.5228,39.5404,39.514,39.514,18800.0
2014-05-02 12:20:00,44.73,44.73,44.68,44.68,11800.0,39.5051,39.5051,39.461,39.461,11800.0
2014-05-02 12:25:00,44.67,44.72,44.67,44.71,6400.0,39.4521,39.4963,39.4521,39.4875,6400.0
2014-05-02 12:30:00,44.7,44.73,44.68,44.69,39200.0,39.4786,39.5051,39.461,39.4698,39200.0
2014-05-02 12:35:00,44.69,44.72,44.68,44.69,13200.0,39.4698,39.4963,39.461,39.4698,13200.0
2014-05-02 12:40:00,44.69,44.69,44.62,44.64,15600.0,39.4698,39.4698,39.408,39.4256,15600.0
2014-05-02 12:45:00,44.64,44.67,44.6,44.67,8400.0,39.4256,39.4521,39.3903,39.4521,8400.0
2014-05-02 12:50:00,44.66,44.66,44.6,44.62,9200.0,39.4433,39.4433,39.3903,39.408,9200.0
2014-05-02 12:55:00,44.62,44.62,44.58,44.58,5100.0,39.408,39.408,39.3726,39.3726,5100.0
2014-05-02 13:00:00,44.59,44.59,44.53,44.53,64400.0,39.3815,39.3815,39.3285,39.3285,64400.0
2014-05-02 13:05:00,44.53,44.53,44.44,44.46,21700.0,39.3285,39.3285,39.249,39.2667,21700.0
2014-05-02 13:10:00,44.47,44.47,44.39,44.39,14900.0,39.2755,39.2755,39.2048,39.2048,14900.0
2014-05-02 13:15:00,44.39,44.4,44.36,44.37,16400.0,39.2048,39.2137,39.1783,39.1872,16400.0
2014-05-02 13:20:00,44.38,44.38,44.33,44.33,12300.0,39.196,39.196,39.1518,39.1518,12300.0
2014-05-02 13:25:00,44.33,44.33,44.25,44.26,31700.0,39.1518,39.1518,39.0812,39.09,31700.0
2014-05-02 13:30:00,44.26,44.53,44.25,44.52,68400.0,39.09,39.3285,39.0812,39.3196,68400.0
2014-05-02 13:35:00,44.52,44.55,44.48,44.55,91400.0,39.3196,39.3461,39.2843,39.3461,91400.0
2014-05-02 13:40:00,44.56,44.74,44.56,44.73,33000.0,39.355,39.514,39.355,39.5051,33000.0
2014-05-02 13:45:00,44.76,44.82,44.75,44.78,27700.0,39.5316,39.5846,39.5228,39.5493,27700.0
2014-05-02 13:50:00,44.78,44.82,44.76,44.82,32300.0,39.5493,39.5846,39.5316,39.5846,32300.0
2014-05-02 13:55:00,44.82,44.86,44.8,44.82,24200.0,39.5846,39.6199,39.5669,39.5846,24200.0
2014-05-02 14:00:00,44.82,44.84,44.77,44.84,30300.0,39.5846,39.6023,39.5404,39.6023,30300.0
2014-05-02 14:05:00,44.84,44.86,44.82,44.84,17100.0,39.6023,39.6199,39.5846,39.6023,17100.0
2014-05-02 14:10:00,44.84,44.91,44.84,44.91,12700.0,39.6023,39.6641,39.6023,39.6641,12700.0
2014-05-02 14:15:00,44.92,44.98,44.91,44.97,11700.0,39.6729,39.7259,39.6641,39.7171,11700.0
2014-05-02 14:20:00,44.96,45.02,44.96,45.0,68600.0,39.7083,39.7612,39.7083,39.7436,68600.0
2014-05-02 14:25:00,45.0,45.0,44.95,44.95,18800.0,39.7436,39.7436,39.6994,39.6994,18800.0
2014-05-02 14:30:00,44.96,44.96,44.9,44.9,18800.0,39.7083,39.7083,39.6553,39.6553,18800.0
2014-05-02 14:35:00,44.9,44.97,44.9,44.95,13400.0,39.6553,39.7171,39.6553,39.6994,13400.0
2014-05-02 14:40:00,44.95,44.95,44.92,44.94,5600.0,39.6994,39.6994,39.6729,39.6906,5600.0
2014-05-02 14:45:00,44.94,44.94,44.83,44.84,17100.0,39.6906,39.6906,39.5934,39.6023,17100.0
2014-05-02 14:50:00,44.83,44.88,44.8,44.87,18300.0,39.5934,39.6376,39.5669,39.6288,18300.0
2014-05-02 14:55:00,44.87,44.87,44.83,44.83,9200.0,39.6288,39.6288,39.5934,39.5934,9200.0
2014-05-02 15:00:00,44.82,44.86,44.81,44.86,10700.0,39.5846,39.6199,39.5758,39.6199,10700.0
2014-05-02 15:05:00,44.86,44.88,44.8,44.8,21200.0,39.6199,39.6376,39.5669,39.5669,21200.0
2014-05-02 15:10:00,44.8,44.8,44.73,44.73,41200.0,39.5669,39.5669,39.5051,39.5051,41200.0
2014-05-02 15:15:00,44.73,44.73,44.66,44.68,18800.0,39.5051,39.5051,39.4433,39.461,18800.0
2014-05-02 15:20:00,44.68,44.72,44.68,44.7,9400.0,39.461,39.4963,39.461,39.4786,9400.0
2014-05-02 15:25:00,44.7,44.7,44.64,44.64,18900.0,39.4786,39.4786,39.4256,39.4256,18900.0
2014-05-02 15:30:00,44.63,44.64,44.58,44.59,34200.0,39.4168,39.4256,39.3726,39.3815,34200.0
2014-05-02 15:35:00,44.58,44.6,44.56,44.56,79100.0,39.3726,39.3903,39.355,39.355,79100.0
2014-05-02 15:40:00,44.56,44.57,44.52,44.56,39300.0,39.355,39.3638,39.3196,39.355,39300.0
2014-05-02 15:45:00,44.56,44.59,44.53,44.54,47400.0,39.355,39.3815,39.3285,39.3373,47400.0
2014-05-02 15:50:00,44.54,44.6,44.53,44.57,85200.0,39.3373,39.3903,39.3285,39.3638,85200.0
2014-05-02 15:55:00,44.58,44.59,44.51,44.53,123200.0,39.3726,39.3815,39.3108,39.3285,123200.0
2014-05-05 09:30:00,44.51,44.67,44.5,44.6,27700.0,39.3108,39.4521,39.302,39.3903,27700.0
2014-05-05 09:35:00,44.6,44.67,44.49,44.67,22500.0,39.3903,39.4521,39.2932,39.4521,22500.0
2014-05-05 09:40:00,44.67,44.68,44.54,44.67,13600.0,39.4521,39.461,39.3373,39.4521,13600.0
2014-05-05 09:45:00,44.67,44.74,44.66,44.67,17000.0,39.4521,39.514,39.4433,39.4521,17000.0
2014-05-05 09:50:00,44.68,44.78,44.66,44.66,18000.0,39.461,39.5493,39.4433,39.4433,18000.0
2014-05-05 09:55:00,44.65,44.66,44.55,44.59,16700.0,39.4345,39.4433,39.3461,39.3815,16700.0
2014-05-05 10:00:00,44.64,44.73,44.64,44.66,17900.0,39.4256,39.5051,39.4256,39.4433,17900.0
2014-05-05 10:05:00,44.69,44.75,44.67,44.73,14200.0,39.4698,39.5228,39.4521,39.5051,14200.0
2014-05-05 10:10:00,44.74,44.8,44.73,44.79,18500.0,39.514,39.5669,39.5051,39.5581,18500.0
2014-05-05 10:15:00,44.79,44.83,44.67,44.67,27900.0,39.5581,39.5934,39.4521,39.4521,27900.0
2014-05-05 10:20:00,44.67,44.73,44.67,44.69,14800.0,39.4521,39.5051,39.4521,39.4698,14800.0
2014-05-05 10:25:00,44.7,44.76,44.7,44.7,9900.0,39.4786,39.5316,39.4786,39.4786,9900.0
2014-05-05 10:30:00,44.69,44.72,44.68,44.68,11200.0,39.4698,39.4963,39.461,39.461,11200.0
2014-05-05 10:35:00,44.69,44.73,44.65,44.73,14900.0,39.4698,39.5051,39.4345,39.5051,14900.0
2014-05-05 10:40:00,44.73,44.74,44.64,44.67,27400.0,39.5051,39.514,39.4256,39.4521,27400.0
2014-05-05 10:45:00,44.67,44.7,44.66,44.66,18900.0,39.4521,39.4786,39.4433,39.4433,18900.0
2014-05-05 10:50:00,44.67,44.69,44.65,44.67,10700.0,39.4521,39.4698,39.4345,39.4521,10700.0
2014-05-05 10:55:00,44.67,44.69,44.67,44.68,11500.0,39.4521,39.4698,39.4521,39.461,11500.0
2014-05-05 11:00:00,44.69,44.71,44.69,44.7,10800.0,39.4698,39.4875,39.4698,39.4786,10800.0
2014-05-05 11:05:00,44.7,44.76,44.69,44.69,20600.0,39.4786,39.5316,39.4698,39.4698,20600.0
2014-05-05 11:10:00,44.69,44.74,44.68,44.74,13800.0,39.4698,39.514,39.461,39.514,13800.0
2014-05-05 11:15:00,44.73,44.76,44.73,44.76,19200.0,39.5051,39.5316,39.5051,39.5316,19200.0
2014-05-05 11:20:00,44.76,44.8,44.75,44.76,18300.0,39.5316,39.5669,39.5228,39.5316,18300.0
2014-05-05 11:25:00,44.75,44.77,44.68,44.76,19800.0,39.5228,39.5404,39.461,39.5316,19800.0
2014-05-05 11:30:00,44.76,44.81,44.76,44.79,17400.0,39.5316,39.5758,39.5316,39.5581,17400.0
2014-05-05 11:35:00,44.8,44.84,44.79,44.84,9000.0,39.5669,39.6023,39.5581,39.6023,9000.0
2014-05-05 11:40:00,44.82,44.89,44.82,44.84,16200.0,39.5846,39.6464,39.5846,39.6023,16200.0
2014-05-05 11:45:00,44.84,44.86,44.82,44.85,8000.0,39.6023,39.6199,39.5846,39.6111,8000.0
2014-05-05 11:50:00,44.85,44.87,44.84,44.84,16400.0,39.6111,39.6288,39.6023,39.6023,16400.0
2014-05-05 11:55:00,44.83,44.88,44.82,44.87,12600.0,39.5934,39.6376,39.5846,39.6288,12600.0
2014-05-05 12:00:00,44.88,44.9,44.86,44.9,5400.0,39.6376,39.6553,39.6199,39.6553,5400.0
2014-05-05 12:05:00,44.91,44.94,44.9,44.94,5100.0,39.6641,39.6906,39.6553,39.6906,5100.0
2014-05-05 12:10:00,44.94,44.96,44.93,44.93,16700.0,39.6906,39.7083,39.6818,39.6818,16700.0
2014-05-05 12:15:00,44.92,44.92,44.82,44.82,14100.0,39.6729,39.6729,39.5846,39.5846,14100.0
2014-05-05 12:20:00,44.81,44.86,44.8,44.86,11000.0,39.5758,39.6199,39.5669,39.6199,11000.0
2014-05-05 12:25:00,44.84,44.88,44.84,44.88,4300.0,39.6023,39.6376,39.6023,39.6376,4300.0
2014-05-05 12:30:00,44.88,44.88,44.82,44.85,13400.0,39.6376,39.6376,39.5846,39.6111,13400.0
2014-05-05 12:35:00,44.85,44.86,44.82,44.83,12100.0,39.6111,39.6199,39.5846,39.5934,12100.0
2014-05-05 12:40:00,44.83,44.83,44.81,44.83,5600.0,39.5934,39.5934,39.5758,39.5934,5600.0
2014-05-05 12:45:00,44.84,44.88,44.84,44.87,12400.0,39.6023,39.6376,39.6023,39.6288,12400.0
2014-05-05 12:50:00,44.87,44.88,44.87,44.88,8500.0,39.6288,39.6376,39.6288,39.6376,8500.0
2014-05-05 12:55:00,44.88,44.91,44.88,44.89,10200.0,39.6376,39.6641,39.6376,39.6464,10200.0
2014-05-05 13:00:00,44.89,44.9,44.87,44.87,7300.0,39.6464,39.6553,39.6288,39.6288,7300.0
2014-05-05 13:05:00,44.87,44.88,44.86,44.88,4200.0,39.6288,39.6376,39.6199,39.6376,4200.0
2014-05-05 13:10:00,44.88,44.89,44.87,44.89,4400.0,39.6376,39.6464,39.6288,39.6464,4400.0
2014-05-05 13:15:00,44.89,44.9,44.88,44.9,6700.0,39.6464,39.6553,39.6376,39.6553,6700.0
2014-05-05 13:20:00,44.89,44.92,44.89,44.92,7000.0,39.6464,39.6729,39.6464,39.6729,7000.0
2014-05-05 13:25:00,44.92,44.93,44.91,44.91,8300.0,39.6729,39.6818,39.6641,39.6641,8300.0
2014-05-05 13:30:00,44.9,44.92,44.89,44.92,5400.0,39.6553,39.6729,39.6464,39.6729,5400.0
2014-05-05 13:35:00,44.92,44.93,44.9,44.9,10900.0,39.6729,39.6818,39.6553,39.6553,10900.0
2014-05-05 13:40:00,44.91,44.91,44.85,44.86,6600.0,39.6641,39.6641,39.6111,39.6199,6600.0
2014-05-05 13:45:00,44.86,44.88,44.86,44.88,1900.0,39.6199,39.6376,39.6199,39.6376,1900.0
2014-05-05 13:50:00,44.89,44.9,44.88,44.9,4900.0,39.6464,39.6553,39.6376,39.6553,4900.0
2014-05-05 13:55:00,44.9,44.9,44.87,44.88,14400.0,39.6553,39.6553,39.6288,39.6376,14400.0
2014-05-05 14:00:00,44.87,44.88,44.82,44.82,15700.0,39.6288,39.6376,39.5846,39.5846,15700.0
2014-05-05 14:05:00,44.83,44.83,44.78,44.78,8000.0,39.5934,39.5934,39.5493,39.5493,8000.0
2014-05-05 14:10:00,44.78,44.8,44.77,44.78,8000.0,39.5493,39.5669,39.5404,39.5493,8000.0
2014-05-05 14:15:00,44.78,44.79,44.77,44.78,9200.0,39.5493,39.5581,39.5404,39.5493,9200.0
2014-05-05 14:20:00,44.78,44.78,44.77,44.78,5300.0,39.5493,39.5493,39.5404,39.5493,5300.0
2014-05-05 14:25:00,44.78,44.79,44.78,44.79,9400.0,39.5493,39.5581,39.5493,39.5581,9400.0
2014-05-05 14:30:00,44.78,44.78,44.77,44.77,12700.0,39.5493,39.5493,39.5404,39.5404,12700.0
2014-05-05 14:35:00,44.78,44.8,44.77,44.8,5600.0,39.5493,39.5669,39.5404,39.5669,5600.0
2014-05-05 14:40:00,44.8,44.83,44.79,44.82,9100.0,39.5669,39.5934,39.5581,39.5846,9100.0
2014-05-05 14:45:00,44.83,44.87,44.83,44.85,14600.0,39.5934,39.6288,39.5934,39.6111,14600.0
2014-05-05 14:50:00,44.86,44.86,44.81,44.82,10600.0,39.6199,39.6199,39.5758,39.5846,10600.0
2014-05-05 14:55:00,44.82,44.82,44.79,44.79,7200.0,39.5846,39.5846,39.5581,39.5581,7200.0
2014-05-05 15:00:00,44.8,44.8,44.77,44.78,22400.0,39.5669,39.5669,39.5404,39.5493,22400.0
2014-05-05 15:05:00,44.79,44.79,44.78,44.78,8300.0,39.5581,39.5581,39.5493,39.5493,8300.0
2014-05-05 15:10:00,44.78,44.79,44.78,44.79,12900.0,39.5493,39.5581,39.5493,39.5581,12900.0
2014-05-05 15:15:00,44.79,44.8,44.78,44.79,26800.0,39.5581,39.5669,39.5493,39.5581,26800.0
2014-05-05 15:20:00,44.79,44.8,44.78,44.8,58200.0,39.5581,39.5669,39.5493,39.5669,58200.0
2014-05-05 15:25:00,44.8,44.8,44.78,44.8,22500.0,39.5669,39.5669,39.5493,39.5669,22500.0
2014-05-05 15:30:00,44.81,44.82,44.78,44.8,25500.0,39.5758,39.5846,39.5493,39.5669,25500.0
2014-05-05 15:35:00,44.8,44.82,44.8,44.81,34500.0,39.5669,39.5846,39.5669,39.5758,34500.0
2014-05-05 15:40:00,44.8,44.82,44.8,44.81,25400.0,39.5669,39.5846,39.5669,39.5758,25400.0
2014-05-05 15:45:00,44.81,44.82,44.78,44.81,37600.0,39.5758,39.5846,39.5493,39.5758,37600.0
2014-05-05 15:50:00,44.81,44.82,44.8,44.81,28900.0,39.5758,39.5846,39.5669,39.5758,28900.0
2014-05-05 15:55:00,44.82,44.87,44.82,44.85,69100.0,39.5846,39.6288,39.5846,39.6111,69100.0
2014-05-06 09:30:00,44.77,44.83,44.69,44.75,22000.0,39.5404,39.5934,39.4698,39.5228,22000.0
2014-05-06 09:35:00,44.76,44.85,44.76,44.78,17400.0,39.5316,39.6111,39.5316,39.5493,17400.0
2014-05-06 09:40:00,44.78,44.82,44.59,44.68,37400.0,39.5493,39.5846,39.3815,39.461,37400.0
2014-05-06 09:45:00,44.64,44.69,44.57,44.62,11200.0,39.4256,39.4698,39.3638,39.408,11200.0
2014-05-06 09:50:00,44.62,44.65,44.57,44.65,10200.0,39.408,39.4345,39.3638,39.4345,10200.0
2014-05-06 09:55:00,44.64,44.64,44.59,44.62,6400.0,39.4256,39.4256,39.3815,39.408,6400.0
2014-05-06 10:00:00,44.63,44.66,44.61,44.62,13000.0,39.4168,39.4433,39.3991,39.408,13000.0
2014-05-06 10:05:00,44.62,44.71,44.62,44.68,16500.0,39.408,39.4875,39.408,39.461,16500.0
2014-05-06 10:10:00,44.67,44.73,44.66,44.7,14800.0,39.4521,39.5051,39.4433,39.4786,14800.0
2014-05-06 10:15:00,44.69,44.73,44.68,44.72,26200.0,39.4698,39.5051,39.461,39.4963,26200.0
2014-05-06 10:20:00,44.73,44.83,44.73,44.82,39600.0,39.5051,39.5934,39.5051,39.5846,39600.0
2014-05-06 10:25:00,44.82,44.86,44.8,44.84,68400.0,39.5846,39.6199,39.5669,39.6023,68400.0
2014-05-06 10:30:00,44.85,44.89,44.83,44.88,11800.0,39.6111,39.6464,39.5934,39.6376,11800.0
2014-05-06 10:35:00,44.88,44.88,44.76,44.77,31300.0,39.6376,39.6376,39.5316,39.5404,31300.0
2014-05-06 10:40:00,44.76,44.77,44.69,44.75,50300.0,39.5316,39.5404,39.4698,39.5228,50300.0
2014-05-06 10:45:00,44.75,44.8,44.72,44.76,47100.0,39.5228,39.5669,39.4963,39.5316,47100.0
2014-05-06 10:50:00,44.75,44.84,44.75,44.82,45000.0,39.5228,39.6023,39.5228,39.5846,45000.0
2014-05-06 10:55:00,44.81,44.84,44.79,44.81,103100.0,39.5758,39.6023,39.5581,39.5758,103100.0
2014-05-06 11:00:00,44.81,44.82,44.78,44.82,43300.0,39.5758,39.5846,39.5493,39.5846,43300.0
2014-05-06 11:05:00,44.82,44.82,44.78,44.8,17800.0,39.5846,39.5846,39.5493,39.5669,17800.0
2014-05-06 11:10:00,44.8,44.81,44.77,44.79,32300.0,39.5669,39.5758,39.5404,39.5581,32300.0
2014-05-06 11:15:00,44.79,44.8,44.78,44.79,30500.0,39.5581,39.5669,39.5493,39.5581,30500.0
2014-05-06 11:20:00,44.79,44.83,44.79,44.82,31400.0,39.5581,39.5934,39.5581,39.5846,31400.0
2014-05-06 11:25:00,44.82,44.83,44.8,44.82,10300.0,39.5846,39.5934,39.5669,39.5846,10300.0
2014-05-06 11:30:00,44.82,44.84,44.8,44.82,16500.0,39.5846,39.6023,39.5669,39.5846,16500.0
2014-05-06 11:35:00,44.83,44.85,44.8,44.85,30700.0,39.5934,39.6111,39.5669,39.6111,30700.0
2014-05-06 11:40:00,44.85,44.85,44.8,44.81,19100.0,39.6111,39.6111,39.5669,39.5758,19100.0
2014-05-06 11:45:00,44.8,44.81,44.8,44.81,10400.0,39.5669,39.5758,39.5669,39.5758,10400.0
2014-05-06 11:50:00,44.82,44.84,44.81,44.82,12800.0,39.5846,39.6023,39.5758,39.5846,12800.0
2014-05-06 11:55:00,44.81,44.82,44.79,44.8,49500.0,39.5758,39.5846,39.5581,39.5669,49500.0
2014-05-06 12:00:00,44.8,44.82,44.78,44.81,54700.0,39.5669,39.5846,39.5493,39.5758,54700.0
2014-05-06 12:05:00,44.81,44.81,44.7,44.7,8000.0,39.5758,39.5758,39.4786,39.4786,8000.0
2014-05-06 12:10:00,44.7,44.71,44.67,44.69,20800.0,39.4786,39.4875,39.4521,39.4698,20800.0
2014-05-06 12:15:00,44.68,44.68,44.64,44.64,10300.0,39.461,39.461,39.4256,39.4256,10300.0
2014-05-06 12:20:00,44.66,44.67,44.64,44.65,12700.0,39.4433,39.4521,39.4256,39.4345,12700.0
2014-05-06 12:25:00,44.65,44.67,44.64,44.66,7800.0,39.4345,39.4521,39.4256,39.4433,7800.0
2014-05-06 12:30:00,44.67,44.68,44.65,44.67,4000.0,39.4521,39.461,39.4345,39.4521,4000.0
2014-05-06 12:35:00,44.66,44.69,44.66,44.68,4500.0,39.4433,39.4698,39.4433,39.461,4500.0
2014-05-06 12:40:00,44.68,44.69,44.67,44.68,7000.0,39.461,39.4698,39.4521,39.461,7000.0
2014-05-06 12:45:00,44.68,44.68,44.66,44.66,6000.0,39.461,39.461,39.4433,39.4433,6000.0
2014-05-06 12:50:00,44.66,44.68,44.65,44.68,6900.0,39.4433,39.461,39.4345,39.461,6900.0
2014-05-06 12:55:00,44.68,44.7,44.67,44.67,16900.0,39.461,39.4786,39.4521,39.4521,16900.0
2014-05-06 13:00:00,44.67,44.68,44.66,44.68,21900.0,39.4521,39.461,39.4433,39.461,21900.0
2014-05-06 13:05:00,44.68,44.69,44.67,44.68,41000.0,39.461,39.4698,39.4521,39.461,41000.0
2014-05-06 13:10:00,44.68,44.7,44.68,44.69,13000.0,39.461,39.4786,39.461,39.4698,13000.0
2014-05-06 13:15:00,44.7,44.72,44.69,44.7,7500.0,39.4786,39.4963,39.4698,39.4786,7500.0
2014-05-06 13:20:00,44.7,44.7,44.68,44.68,8600.0,39.4786,39.4786,39.461,39.461,8600.0
2014-05-06 13:25:00,44.68,44.69,44.61,44.61,54000.0,39.461,39.4698,39.3991,39.3991,54000.0
2014-05-06 13:30:00,44.62,44.63,44.57,44.57,37100.0,39.408,39.4168,39.3638,39.3638,37100.0
2014-05-06 13:35:00,44.57,44.57,44.49,44.5,50700.0,39.3638,39.3638,39.2932,39.302,50700.0
2014-05-06 13:40:00,44.5,44.54,44.49,44.52,19700.0,39.302,39.3373,39.2932,39.3196,19700.0
2014-05-06 13:45:00,44.52,44.52,44.48,44.48,17600.0,39.3196,39.3196,39.2843,39.2843,17600.0
2014-05-06 13:50:00,44.48,44.49,44.46,44.46,19200.0,39.2843,39.2932,39.2667,39.2667,19200.0
2014-05-06 13:55:00,44.47,44.48,44.41,44.43,35100.0,39.2755,39.2843,39.2225,39.2402,35100.0
2014-05-06 14:00:00,44.43,44.43,44.27,44.37,204400.0,39.2402,39.2402,39.0989,39.1872,204400.0
2014-05-06 14:05:00,44.38,44.44,44.3,44.41,146700.0,39.196,39.249,39.1253,39.2225,146700.0
2014-05-06 14:10:00,44.41,44.45,44.41,44.45,11200.0,39.2225,39.2578,39.2225,39.2578,11200.0
2014-05-06 14:15:00,44.44,44.5,44.44,44.47,23100.0,39.249,39.302,39.249,39.2755,23100.0
2014-05-06 14:20:00,44.48,44.48,44.41,44.41,24200.0,39.2843,39.2843,39.2225,39.2225,24200.0
2014-05-06 14:25:00,44.41,44.45,44.4,44.44,29200.0,39.2225,39.2578,39.2137,39.249,29200.0
2014-05-06 14:30:00,44.43,44.43,44.4,44.41,15900.0,39.2402,39.2402,39.2137,39.2225,15900.0
2014-05-06 14:35:00,44.41,44.41,44.39,44.41,17600.0,39.2225,39.2225,39.2048,39.2225,17600.0
2014-05-06 14:40:00,44.4,44.42,44.39,44.41,18600.0,39.2137,39.2313,39.2048,39.2225,18600.0
2014-05-06 14:45:00,44.41,44.43,44.4,44.4,14700.0,39.2225,39.2402,39.2137,39.2137,14700.0
2014-05-06 14:50:00,44.39,44.41,44.39,44.4,19500.0,39.2048,39.2225,39.2048,39.2137,19500.0
2014-05-06 14:55:00,44.39,44.41,44.38,44.41,15300.0,39.2048,39.2225,39.196,39.2225,15300.0
2014-05-06 15:00:00,44.41,44.41,44.34,44.34,24900.0,39.2225,39.2225,39.1607,39.1607,24900.0
2014-05-06 15:05:00,44.33,44.36,44.32,44.36,16100.0,39.1518,39.1783,39.143,39.1783,16100.0
2014-05-06 15:10:00,44.36,44.4,44.36,44.39,32500.0,39.1783,39.2137,39.1783,39.2048,32500.0
2014-05-06 15:15:00,44.4,44.4,44.36,44.36,28700.0,39.2137,39.2137,39.1783,39.1783,28700.0
2014-05-06 15:20:00,44.36,44.37,44.34,44.35,38400.0,39.1783,39.1872,39.1607,39.1695,38400.0
2014-05-06 15:25:00,44.35,44.35,44.32,44.34,25800.0,39.1695,39.1695,39.143,39.1607,25800.0
2014-05-06 15:30:00,44.34,44.35,44.33,44.35,21200.0,39.1607,39.1695,39.1518,39.1695,21200.0
2014-05-06 15:35:00,44.34,44.36,44.34,44.36,29200.0,39.1607,39.1783,39.1607,39.1783,29200.0
2014-05-06 15:40:00,44.36,44.36,44.3,44.3,70900.0,39.1783,39.1783,39.1253,39.1253,70900.0
2014-05-06 15:45:00,44.3,44.32,44.3,44.31,135300.0,39.1253,39.143,39.1253,39.1342,135300.0
2014-05-06 15:50:00,44.31,44.33,44.31,44.33,89700.0,39.1342,39.1518,39.1342,39.1518,89700.0
2014-05-06 15:55:00,44.32,44.33,44.31,44.31,171800.0,39.143,39.1518,39.1342,39.1342,171800.0
2014-05-07 09:30:00,44.56,44.92,44.54,44.89,67900.0,39.355,39.6729,39.3373,39.6464,67900.0
2014-05-07 09:35:00,44.92,44.95,44.69,44.76,94100.0,39.6729,39.6994,39.4698,39.5316,94100.0
2014-05-07 09:40:00,44.77,44.89,44.76,44.81,46400.0,39.5404,39.6464,39.5316,39.5758,46400.0
2014-05-07 09:45:00,44.81,44.83,44.78,44.78,51200.0,39.5758,39.5934,39.5493,39.5493,51200.0
2014-05-07 09:50:00,44.79,44.81,44.74,44.8,62100.0,39.5581,39.5758,39.514,39.5669,62100.0
2014-05-07 09:55:00,44.8,44.83,44.77,44.8,93900.0,39.5669,39.5934,39.5404,39.5669,93900.0
2014-05-07 10:00:00,44.8,44.82,44.77,44.78,49800.0,39.5669,39.5846,39.5404,39.5493,49800.0
2014-05-07 10:05:00,44.79,44.79,44.7,44.7,40100.0,39.5581,39.5581,39.4786,39.4786,40100.0
2014-05-07 10:10:00,44.7,44.76,44.7,44.74,34500.0,39.4786,39.5316,39.4786,39.514,34500.0
2014-05-07 10:15:00,44.74,44.75,44.69,44.69,28200.0,39.514,39.5228,39.4698,39.4698,28200.0
2014-05-07 10:20:00,44.69,44.69,44.63,44.64,29100.0,39.4698,39.4698,39.4168,39.4256,29100.0
2014-05-07 10:25:00,44.64,44.65,44.63,44.65,17900.0,39.4256,39.4345,39.4168,39.4345,17900.0
2014-05-07 10:30:00,44.65,44.69,44.64,44.68,24200.0,39.4345,39.4698,39.4256,39.461,24200.0
2014-05-07 10:35:00,44.7,44.78,44.7,44.76,42900.0,39.4786,39.5493,39.4786,39.5316,42900.0
2014-05-07 10:40:00,44.76,44.79,44.74,44.74,25800.0,39.5316,39.5581,39.514,39.514,25800.0
2014-05-07 10:45:00,44.74,44.76,44.73,44.76,77300.0,39.514,39.5316,39.5051,39.5316,77300.0
2014-05-07 10:50:00,44.75,44.77,44.73,44.75,40600.0,39.5228,39.5404,39.5051,39.5228,40600.0
2014-05-07 10:55:00,44.76,44.76,44.74,44.75,42400.0,39.5316,39.5316,39.514,39.5228,42400.0
2014-05-07 11:00:00,44.76,44.76,44.74,44.75,45600.0,39.5316,39.5316,39.514,39.5228,45600.0
2014-05-07 11:05:00,44.75,44.76,44.74,44.75,33000.0,39.5228,39.5316,39.514,39.5228,33000.0
2014-05-07 11:10:00,44.75,44.82,44.74,44.81,42100.0,39.5228,39.5846,39.514,39.5758,42100.0
2014-05-07 11:15:00,44.81,44.82,44.77,44.77,43400.0,39.5758,39.5846,39.5404,39.5404,43400.0
2014-05-07 11:20:00,44.77,44.81,44.77,44.8,22300.0,39.5404,39.5758,39.5404,39.5669,22300.0
2014-05-07 11:25:00,44.8,44.82,44.77,44.82,28000.0,39.5669,39.5846,39.5404,39.5846,28000.0
2014-05-07 11:30:00,44.82,44.89,44.8,44.87,27300.0,39.5846,39.6464,39.5669,39.6288,27300.0
2014-05-07 11:35:00,44.86,44.92,44.86,44.92,11500.0,39.6199,39.6729,39.6199,39.6729,11500.0
2014-05-07 11:40:00,44.92,44.92,44.81,44.82,45300.0,39.6729,39.6729,39.5758,39.5846,45300.0
2014-05-07 11:45:00,44.82,44.82,44.77,44.78,24300.0,39.5846,39.5846,39.5404,39.5493,24300.0
2014-05-07 11:50:00,44.78,44.79,44.73,44.73,15600.0,39.5493,39.5581,39.5051,39.5051,15600.0
2014-05-07 11:55:00,44.74,44.77,44.73,44.77,7200.0,39.514,39.5404,39.5051,39.5404,7200.0
2014-05-07 12:00:00,44.77,44.77,44.75,44.76,5800.0,39.5404,39.5404,39.5228,39.5316,5800.0
2014-05-07 12:05:00,44.76,44.76,44.67,44.68,64900.0,39.5316,39.5316,39.4521,39.461,64900.0
2014-05-07 12:10:00,44.68,44.7,44.68,44.69,7400.0,39.461,39.4786,39.461,39.4698,7400.0
2014-05-07 12:15:00,44.69,44.72,44.69,44.71,11400.0,39.4698,39.4963,39.4698,39.4875,11400.0
2014-05-07 12:20:00,44.71,44.72,44.7,44.72,9100.0,39.4875,39.4963,39.4786,39.4963,9100.0
2014-05-07 12:25:00,44.73,44.73,44.63,44.63,17300.0,39.5051,39.5051,39.4168,39.4168,17300.0
2014-05-07 12:30:00,44.64,44.66,44.64,44.65,12800.0,39.4256,39.4433,39.4256,39.4345,12800.0
2014-05-07 12:35:00,44.65,44.67,44.61,44.65,29300.0,39.4345,39.4521,39.3991,39.4345,29300.0
2014-05-07 12:40:00,44.66,44.66,44.61,44.63,15900.0,39.4433,39.4433,39.3991,39.4168,15900.0
2014-05-07 12:45:00,44.62,44.67,44.6,44.67,21900.0,39.408,39.4521,39.3903,39.4521,21900.0
2014-05-07 12:50:00,44.68,44.69,44.67,44.68,14200.0,39.461,39.4698,39.4521,39.461,14200.0
2014-05-07 12:55:00,44.69,44.73,44.69,44.71,15900.0,39.4698,39.5051,39.4698,39.4875,15900.0
2014-05-07 13:00:00,44.71,44.74,44.71,44.74,21100.0,39.4875,39.514,39.4875,39.514,21100.0
2014-05-07 13:05:00,44.74,44.76,44.72,44.73,28300.0,39.514,39.5316,39.4963,39.5051,28300.0
2014-05-07 13:10:00,44.73,44.74,44.72,44.72,11700.0,39.5051,39.514,39.4963,39.4963,11700.0
2014-05-07 13:15:00,44.73,44.73,44.7,44.72,26400.0,39.5051,39.5051,39.4786,39.4963,26400.0
2014-05-07 13:20:00,44.72,44.72,44.71,44.72,2000.0,39.4963,39.4963,39.4875,39.4963,2000.0
2014-05-07 13:25:00,44.72,44.75,44.69,44.69,31000.0,39.4963,39.5228,39.4698,39.4698,31000.0
2014-05-07 13:30:00,44.68,44.69,44.67,44.67,6600.0,39.461,39.4698,39.4521,39.4521,6600.0
2014-05-07 13:35:00,44.67,44.71,44.67,44.7,20000.0,39.4521,39.4875,39.4521,39.4786,20000.0
2014-05-07 13:40:00,44.69,44.69,44.64,44.66,17300.0,39.4698,39.4698,39.4256,39.4433,17300.0
2014-05-07 13:45:00,44.66,44.67,44.64,44.65,13300.0,39.4433,39.4521,39.4256,39.4345,13300.0
2014-05-07 13:50:00,44.64,44.66,44.63,44.63,23600.0,39.4256,39.4433,39.4168,39.4168,23600.0
2014-05-07 13:55:00,44.63,44.65,44.63,44.64,17600.0,39.4168,39.4345,39.4168,39.4256,17600.0
2014-05-07 14:00:00,44.64,44.65,44.63,44.64,22800.0,39.4256,39.4345,39.4168,39.4256,22800.0
2014-05-07 14:05:00,44.64,44.67,44.64,44.67,25400.0,39.4256,39.4521,39.4256,39.4521,25400.0
2014-05-07 14:10:00,44.67,44.68,44.66,44.68,12800.0,39.4521,39.461,39.4433,39.461,12800.0
2014-05-07 14:15:00,44.68,44.72,44.67,44.7,55900.0,39.461,39.4963,39.4521,39.4786,55900.0
2014-05-07 14:20:00,44.69,44.7,44.69,44.7,8300.0,39.4698,39.4786,39.4698,39.4786,8300.0
2014-05-07 14:25:00,44.7,44.7,44.59,44.62,123900.0,39.4786,39.4786,39.3815,39.408,123900.0
2014-05-07 14:30:00,44.62,44.62,44.59,44.6,23600.0,39.408,39.408,39.3815,39.3903,23600.0
2014-05-07 14:35:00,44.6,44.6,44.59,44.6,11500.0,39.3903,39.3903,39.3815,39.3903,11500.0
2014-05-07 14:40:00,44.61,44.62,44.59,44.6,24600.0,39.3991,39.408,39.3815,39.3903,24600.0
2014-05-07 14:45:00,44.61,44.63,44.61,44.62,13100.0,39.3991,39.4168,39.3991,39.408,13100.0
2014-05-07 14:50:00,44.62,44.62,44.59,44.59,12300.0,39.408,39.408,39.3815,39.3815,12300.0
2014-05-07 14:55:00,44.58,44.59,44.57,44.59,18500.0,39.3726,39.3815,39.3638,39.3815,18500.0
2014-05-07 15:00:00,44.59,44.59,44.59,44.59,17300.0,39.3815,39.3815,39.3815,39.3815,17300.0
2014-05-07 15:05:00,44.59,44.63,44.5,44.53,591400.0,39.3815,39.4168,39.302,39.3285,591400.0
2014-05-07 15:10:00,44.53,44.61,44.52,44.58,65200.0,39.3285,39.3991,39.3196,39.3726,65200.0
2014-05-07 15:15:00,44.58,44.61,44.57,44.61,48500.0,39.3726,39.3991,39.3638,39.3991,48500.0
2014-05-07 15:20:00,44.61,44.68,44.59,44.68,33700.0,39.3991,39.461,39.3815,39.461,33700.0
2014-05-07 15:25:00,44.68,44.72,44.68,44.72,51000.0,39.461,39.4963,39.461,39.4963,51000.0
2014-05-07 15:30:00,44.72,44.76,44.71,44.76,84200.0,39.4963,39.5316,39.4875,39.5316,84200.0
2014-05-07 15:35:00,44.76,44.76,44.7,44.73,143100.0,39.5316,39.5316,39.4786,39.5051,143100.0
2014-05-07 15:40:00,44.73,44.78,44.73,44.77,222300.0,39.5051,39.5493,39.5051,39.5404,222300.0
2014-05-07 15:45:00,44.77,44.77,44.73,44.75,144700.0,39.5404,39.5404,39.5051,39.5228,144700.0
2014-05-07 15:50:00,44.74,44.75,44.68,44.69,221900.0,39.514,39.5228,39.461,39.4698,221900.0
2014-05-07 15:55:00,44.7,44.72,44.69,44.71,241600.0,39.4786,39.4963,39.4698,39.4875,241600.0
2014-05-08 09:30:00,44.78,44.9,44.7,44.88,37500.0,39.5493,39.6553,39.4786,39.6376,37500.0
2014-05-08 09:35:00,44.87,44.87,44.64,44.68,138100.0,39.6288,39.6288,39.4256,39.461,138100.0
2014-05-08 09:40:00,44.68,44.84,44.65,44.83,132400.0,39.461,39.6023,39.4345,39.5934,132400.0
2014-05-08 09:45:00,44.83,44.84,44.73,44.79,36900.0,39.5934,39.6023,39.5051,39.5581,36900.0
2014-05-08 09:50:00,44.79,44.8,44.74,44.76,32000.0,39.5581,39.5669,39.514,39.5316,32000.0
2014-05-08 09:55:00,44.76,44.79,44.7,44.73,37300.0,39.5316,39.5581,39.4786,39.5051,37300.0
2014-05-08 10:00:00,44.73,44.78,44.72,44.77,24300.0,39.5051,39.5493,39.4963,39.5404,24300.0
2014-05-08 10:05:00,44.77,44.79,44.73,44.74,32100.0,39.5404,39.5581,39.5051,39.514,32100.0
2014-05-08 10:10:00,44.73,44.73,44.59,44.63,103700.0,39.5051,39.5051,39.3815,39.4168,103700.0
2014-05-08 10:15:00,44.62,44.63,44.54,44.61,47100.0,39.408,39.4168,39.3373,39.3991,47100.0
2014-05-08 10:20:00,44.61,44.64,44.59,44.61,40000.0,39.3991,39.4256,39.3815,39.3991,40000.0
2014-05-08 10:25:00,44.61,44.67,44.61,44.67,49700.0,39.3991,39.4521,39.3991,39.4521,49700.0
2014-05-08 10:30:00,44.67,44.7,44.61,44.62,41100.0,39.4521,39.4786,39.3991,39.408,41100.0
2014-05-08 10:35:00,44.62,44.62,44.61,44.62,33200.0,39.408,39.408,39.3991,39.408,33200.0
2014-05-08 10:40:00,44.62,44.62,44.61,44.61,64900.0,39.408,39.408,39.3991,39.3991,64900.0
2014-05-08 10:45:00,44.61,44.7,44.61,44.7,21600.0,39.3991,39.4786,39.3991,39.4786,21600.0
2014-05-08 10:50:00,44.7,44.73,44.68,44.7,33000.0,39.4786,39.5051,39.461,39.4786,33000.0
2014-05-08 10:55:00,44.7,44.75,44.7,44.72,36200.0,39.4786,39.5228,39.4786,39.4963,36200.0
2014-05-08 11:00:00,44.71,44.73,44.71,44.73,24500.0,39.4875,39.5051,39.4875,39.5051,24500.0
2014-05-08 11:05:00,44.73,44.73,44.59,44.59,36700.0,39.5051,39.5051,39.3815,39.3815,36700.0
2014-05-08 11:10:00,44.59,44.62,44.56,44.62,44000.0,39.3815,39.408,39.355,39.408,44000.0
2014-05-08 11:15:00,44.61,44.64,44.61,44.63,11600.0,39.3991,39.4256,39.3991,39.4168,11600.0
2014-05-08 11:20:00,44.63,44.65,44.62,44.65,13400.0,39.4168,39.4345,39.408,39.4345,13400.0
2014-05-08 11:25:00,44.65,44.65,44.63,44.65,14200.0,39.4345,39.4345,39.4168,39.4345,14200.0
2014-05-08 11:30:00,44.65,44.67,44.64,44.65,21700.0,39.4345,39.4521,39.4256,39.4345,21700.0
2014-05-08 11:35:00,44.65,44.68,44.65,44.65,11400.0,39.4345,39.461,39.4345,39.4345,11400.0
2014-05-08 11:40:00,44.64,44.64,44.62,44.62,12100.0,39.4256,39.4256,39.408,39.408,12100.0
2014-05-08 11:45:00,44.62,44.66,44.62,44.63,12500.0,39.408,39.4433,39.408,39.4168,12500.0
2014-05-08 11:50:00,44.63,44.66,44.62,44.62,32200.0,39.4168,39.4433,39.408,39.408,32200.0
2014-05-08 11:55:00,44.62,44.63,44.61,44.62,17200.0,39.408,39.4168,39.3991,39.408,17200.0
2014-05-08 12:00:00,44.62,44.63,44.6,44.6,11400.0,39.408,39.4168,39.3903,39.3903,11400.0
2014-05-08 12:05:00,44.6,44.62,44.6,44.6,21500.0,39.3903,39.408,39.3903,39.3903,21500.0
2014-05-08 12:10:00,44.61,44.61,44.53,44.53,16900.0,39.3991,39.3991,39.3285,39.3285,16900.0
2014-05-08 12:15:00,44.53,44.54,44.51,44.53,23400.0,39.3285,39.3373,39.3108,39.3285,23400.0
2014-05-08 12:20:00,44.53,44.53,44.51,44.53,14700.0,39.3285,39.3285,39.3108,39.3285,14700.0
2014-05-08 12:25:00,44.53,44.53,44.52,44.52,7800.0,39.3285,39.3285,39.3196,39.3196,7800.0
2014-05-08 12:30:00,44.53,44.54,44.49,44.5,32200.0,39.3285,39.3373,39.2932,39.302,32200.0
2014-05-08 12:35:00,44.49,44.5,44.47,44.47,7500.0,39.2932,39.302,39.2755,39.2755,7500.0
2014-05-08 12:40:00,44.48,44.48,44.47,44.48,10700.0,39.2843,39.2843,39.2755,39.2843,10700.0
2014-05-08 12:45:00,44.48,44.49,44.48,44.48,14100.0,39.2843,39.2932,39.2843,39.2843,14100.0
2014-05-08 12:50:00,44.49,44.52,44.48,44.51,17000.0,39.2932,39.3196,39.2843,39.3108,17000.0
2014-05-08 12:55:00,44.51,44.52,44.49,44.49,24600.0,39.3108,39.3196,39.2932,39.2932,24600.0
2014-05-08 13:00:00,44.49,44.5,44.44,44.44,20300.0,39.2932,39.302,39.249,39.249,20300.0
2014-05-08 13:05:00,44.44,44.45,44.4,44.4,26100.0,39.249,39.2578,39.2137,39.2137,26100.0
2014-05-08 13:10:00,44.4,44.45,44.39,44.45,39300.0,39.2137,39.2578,39.2048,39.2578,39300.0
2014-05-08 13:15:00,44.45,44.46,44.44,44.46,14700.0,39.2578,39.2667,39.249,39.2667,14700.0
2014-05-08 13:20:00,44.46,44.49,44.45,44.48,42400.0,39.2667,39.2932,39.2578,39.2843,42400.0
2014-05-08 13:25:00,44.48,44.5,44.47,44.5,15700.0,39.2843,39.302,39.2755,39.302,15700.0
2014-05-08 13:30:00,44.49,44.53,44.49,44.52,37000.0,39.2932,39.3285,39.2932,39.3196,37000.0
2014-05-08 13:35:00,44.52,44.52,44.51,44.52,28100.0,39.3196,39.3196,39.3108,39.3196,28100.0
2014-05-08 13:40:00,44.52,44.55,44.51,44.55,34900.0,39.3196,39.3461,39.3108,39.3461,34900.0
2014-05-08 13:45:00,44.54,44.56,44.52,44.54,15400.0,39.3373,39.355,39.3196,39.3373,15400.0
2014-05-08 13:50:00,44.54,44.54,44.51,44.53,24500.0,39.3373,39.3373,39.3108,39.3285,24500.0
2014-05-08 13:55:00,44.53,44.55,44.52,44.55,26300.0,39.3285,39.3461,39.3196,39.3461,26300.0
2014-05-08 14:00:00,44.55,44.58,44.52,44.52,42500.0,39.3461,39.3726,39.3196,39.3196,42500.0
2014-05-08 14:05:00,44.52,44.53,44.51,44.52,13000.0,39.3196,39.3285,39.3108,39.3196,13000.0
2014-05-08 14:10:00,44.52,44.52,44.46,44.47,54700.0,39.3196,39.3196,39.2667,39.2755,54700.0
2014-05-08 14:15:00,44.47,44.5,44.46,44.5,47100.0,39.2755,39.302,39.2667,39.302,47100.0
2014-05-08 14:20:00,44.5,44.5,44.49,44.5,23000.0,39.302,39.302,39.2932,39.302,23000.0
2014-05-08 14:25:00,44.5,44.5,44.45,44.48,52400.0,39.302,39.302,39.2578,39.2843,52400.0
2014-05-08 14:30:00,44.48,44.48,44.47,44.48,32800.0,39.2843,39.2843,39.2755,39.2843,32800.0
2014-05-08 14:35:00,44.48,44.48,44.47,44.47,24400.0,39.2843,39.2843,39.2755,39.2755,24400.0
2014-05-08 14:40:00,44.48,44.49,44.47,44.48,52700.0,39.2843,39.2932,39.2755,39.2843,52700.0
2014-05-08 14:45:00,44.47,44.48,44.47,44.47,61200.0,39.2755,39.2843,39.2755,39.2755,61200.0
2014-05-08 14:50:00,44.47,44.48,44.45,44.45,21400.0,39.2755,39.2843,39.2578,39.2578,21400.0
2014-05-08 14:55:00,44.45,44.46,44.44,44.46,49500.0,39.2578,39.2667,39.249,39.2667,49500.0
2014-05-08 15:00:00,44.46,44.46,44.45,44.45,58900.0,39.2667,39.2667,39.2578,39.2578,58900.0
2014-05-08 15:05:00,44.45,44.46,44.41,44.43,64300.0,39.2578,39.2667,39.2225,39.2402,64300.0
2014-05-08 15:10:00,44.43,44.46,44.43,44.46,29400.0,39.2402,39.2667,39.2402,39.2667,29400.0
2014-05-08 15:15:00,44.46,44.46,44.45,44.45,18000.0,39.2667,39.2667,39.2578,39.2578,18000.0
2014-05-08 15:20:00,44.46,44.49,44.45,44.48,53500.0,39.2667,39.2932,39.2578,39.2843,53500.0
2014-05-08 15:25:00,44.48,44.52,44.47,44.52,26700.0,39.2843,39.3196,39.2755,39.3196,26700.0
2014-05-08 15:30:00,44.52,44.56,44.51,44.55,51400.0,39.3196,39.355,39.3108,39.3461,51400.0
2014-05-08 15:35:00,44.55,44.57,44.52,44.54,141000.0,39.3461,39.3638,39.3196,39.3373,141000.0
2014-05-08 15:40:00,44.54,44.57,44.53,44.57,61300.0,39.3373,39.3638,39.3285,39.3638,61300.0
2014-05-08 15:45:00,44.57,44.62,44.56,44.61,214200.0,39.3638,39.408,39.355,39.3991,214200.0
2014-05-08 15:50:00,44.61,44.61,44.53,44.57,154500.0,39.3991,39.3991,39.3285,39.3638,154500.0
2014-05-08 15:55:00,44.57,44.59,44.56,44.58,172400.0,39.3638,39.3815,39.355,39.3726,172400.0
2014-05-09 09:30:00,44.55,44.76,44.49,44.55,37800.0,39.3461,39.5316,39.2932,39.3461,37800.0
2014-05-09 09:35:00,44.53,44.53,44.36,44.45,45800.0,39.3285,39.3285,39.1783,39.2578,45800.0
2014-05-09 09:40:00,44.45,44.48,44.37,44.37,32400.0,39.2578,39.2843,39.1872,39.1872,32400.0
2014-05-09 09:45:00,44.38,44.42,44.35,44.35,37200.0,39.196,39.2313,39.1695,39.1695,37200.0
2014-05-09 09:50:00,44.36,44.4,44.29,44.36,45500.0,39.1783,39.2137,39.1165,39.1783,45500.0
2014-05-09 09:55:00,44.36,44.38,44.29,44.35,33300.0,39.1783,39.196,39.1165,39.1695,33300.0
2014-05-09 10:00:00,44.35,44.36,44.31,44.32,32100.0,39.1695,39.1783,39.1342,39.143,32100.0
2014-05-09 10:05:00,44.33,44.33,44.25,44.26,37100.0,39.1518,39.1518,39.0812,39.09,37100.0
2014-05-09 10:10:00,44.25,44.25,44.13,44.13,36900.0,39.0812,39.0812,38.9752,38.9752,36900.0
2014-05-09 10:15:00,44.14,44.19,44.13,44.19,31000.0,38.984,39.0282,38.9752,39.0282,31000.0
2014-05-09 10:20:00,44.19,44.23,44.19,44.2,36200.0,39.0282,39.0635,39.0282,39.037,36200.0
2014-05-09 10:25:00,44.2,44.2,44.17,44.18,24500.0,39.037,39.037,39.0105,39.0194,24500.0
2014-05-09 10:30:00,44.18,44.2,44.18,44.2,8600.0,39.0194,39.037,39.0194,39.037,8600.0
2014-05-09 10:35:00,44.2,44.21,44.17,44.2,18800.0,39.037,39.0459,39.0105,39.037,18800.0
2014-05-09 10:40:00,44.2,44.2,44.18,44.19,23000.0,39.037,39.037,39.0194,39.0282,23000.0
2014-05-09 10:45:00,44.19,44.19,44.14,44.15,15400.0,39.0282,39.0282,38.984,38.9929,15400.0
2014-05-09 10:50:00,44.13,44.18,44.12,44.16,60900.0,38.9752,39.0194,38.9664,39.0017,60900.0
2014-05-09 10:55:00,44.16,44.27,44.16,44.27,29900.0,39.0017,39.0989,39.0017,39.0989,29900.0
2014-05-09 11:00:00,44.27,44.27,44.19,44.19,12200.0,39.0989,39.0989,39.0282,39.0282,12200.0
2014-05-09 11:05:00,44.2,44.21,44.17,44.19,15300.0,39.037,39.0459,39.0105,39.0282,15300.0
2014-05-09 11:10:00,44.18,44.22,44.18,44.19,13100.0,39.0194,39.0547,39.0194,39.0282,13100.0
2014-05-09 11:15:00,44.18,44.21,44.18,44.19,17100.0,39.0194,39.0459,39.0194,39.0282,17100.0
2014-05-09 11:20:00,44.18,44.2,44.18,44.2,5300.0,39.0194,39.037,39.0194,39.037,5300.0
2014-05-09 11:25:00,44.19,44.24,44.19,44.23,13100.0,39.0282,39.0724,39.0282,39.0635,13100.0
2014-05-09 11:30:00,44.22,44.25,44.17,44.17,16000.0,39.0547,39.0812,39.0105,39.0105,16000.0
2014-05-09 11:35:00,44.17,44.17,44.13,44.14,21500.0,39.0105,39.0105,38.9752,38.984,21500.0
2014-05-09 11:40:00,44.14,44.14,44.1,44.1,15000.0,38.984,38.984,38.9487,38.9487,15000.0
2014-05-09 11:45:00,44.1,44.11,44.01,44.02,125900.0,38.9487,38.9575,38.8692,38.8781,125900.0
2014-05-09 11:50:00,44.02,44.02,43.94,43.94,21700.0,38.8781,38.8781,38.8074,38.8074,21700.0
2014-05-09 11:55:00,43.94,43.94,43.82,43.82,33400.0,38.8074,38.8074,38.7014,38.7014,33400.0
2014-05-09 12:00:00,43.82,43.82,43.51,43.7,287800.0,38.7014,38.7014,38.4276,38.5954,287800.0
2014-05-09 12:05:00,43.7,43.84,43.61,43.81,110000.0,38.5954,38.7191,38.5159,38.6926,110000.0
2014-05-09 12:10:00,43.82,43.83,43.73,43.73,33300.0,38.7014,38.7102,38.6219,38.6219,33300.0
2014-05-09 12:15:00,43.73,43.79,43.7,43.76,30400.0,38.6219,38.6749,38.5954,38.6484,30400.0
2014-05-09 12:20:00,43.76,43.8,43.75,43.77,26500.0,38.6484,38.6838,38.6396,38.6573,26500.0
2014-05-09 12:25:00,43.77,43.78,43.77,43.78,7700.0,38.6573,38.6661,38.6573,38.6661,7700.0
2014-05-09 12:30:00,43.78,43.84,43.76,43.77,42700.0,38.6661,38.7191,38.6484,38.6573,42700.0
2014-05-09 12:35:00,43.76,43.82,43.76,43.82,53400.0,38.6484,38.7014,38.6484,38.7014,53400.0
2014-05-09 12:40:00,43.82,43.82,43.78,43.81,46000.0,38.7014,38.7014,38.6661,38.6926,46000.0
2014-05-09 12:45:00,43.81,43.86,43.8,43.81,37000.0,38.6926,38.7367,38.6838,38.6926,37000.0
2014-05-09 12:50:00,43.82,43.83,43.77,43.79,28400.0,38.7014,38.7102,38.6573,38.6749,28400.0
2014-05-09 12:55:00,43.79,43.8,43.76,43.77,15800.0,38.6749,38.6838,38.6484,38.6573,15800.0
2014-05-09 13:00:00,43.76,43.78,43.72,43.75,29400.0,38.6484,38.6661,38.6131,38.6396,29400.0
2014-05-09 13:05:00,43.75,43.8,43.67,43.74,211300.0,38.6396,38.6838,38.5689,38.6308,211300.0
2014-05-09 13:10:00,43.74,43.77,43.7,43.75,51900.0,38.6308,38.6573,38.5954,38.6396,51900.0
2014-05-09 13:15:00,43.76,43.78,43.74,43.77,27000.0,38.6484,38.6661,38.6308,38.6573,27000.0
2014-05-09 13:20:00,43.78,43.78,43.74,43.76,26900.0,38.6661,38.6661,38.6308,38.6484,26900.0
2014-05-09 13:25:00,43.76,43.77,43.68,43.68,25000.0,38.6484,38.6573,38.5778,38.5778,25000.0
2014-05-09 13:30:00,43.67,43.7,43.65,43.66,53200.0,38.5689,38.5954,38.5513,38.5601,53200.0
2014-05-09 13:35:00,43.65,43.66,43.59,43.59,33600.0,38.5513,38.5601,38.4983,38.4983,33600.0
2014-05-09 13:40:00,43.59,43.61,43.56,43.56,35200.0,38.4983,38.5159,38.4718,38.4718,35200.0
2014-05-09 13:45:00,43.55,43.59,43.51,43.59,39400.0,38.463,38.4983,38.4276,38.4983,39400.0
2014-05-09 13:50:00,43.59,43.65,43.59,43.64,32200.0,38.4983,38.5513,38.4983,38.5424,32200.0
2014-05-09 13:55:00,43.64,43.65,43.63,43.65,8800.0,38.5424,38.5513,38.5336,38.5513,8800.0
2014-05-09 14:00:00,43.65,43.7,43.64,43.65,40100.0,38.5513,38.5954,38.5424,38.5513,40100.0
2014-05-09 14:05:00,43.64,43.69,43.64,43.67,20400.0,38.5424,38.5866,38.5424,38.5689,20400.0
2014-05-09 14:10:00,43.67,43.68,43.67,43.68,9800.0,38.5689,38.5778,38.5689,38.5778,9800.0
2014-05-09 14:15:00,43.68,43.73,43.64,43.73,70300.0,38.5778,38.6219,38.5424,38.6219,70300.0
2014-05-09 14:20:00,43.73,43.73,43.68,43.68,23000.0,38.6219,38.6219,38.5778,38.5778,23000.0
2014-05-09 14:25:00,43.69,43.69,43.62,43.62,21700.0,38.5866,38.5866,38.5248,38.5248,21700.0
2014-05-09 14:30:00,43.62,43.63,43.62,43.62,20200.0,38.5248,38.5336,38.5248,38.5248,20200.0
2014-05-09 14:35:00,43.62,43.63,43.57,43.58,23000.0,38.5248,38.5336,38.4806,38.4894,23000.0
2014-05-09 14:40:00,43.58,43.59,43.52,43.52,17800.0,38.4894,38.4983,38.4365,38.4365,17800.0
2014-05-09 14:45:00,43.52,43.53,43.44,43.44,48700.0,38.4365,38.4453,38.3658,38.3658,48700.0
2014-05-09 14:50:00,43.44,43.49,43.43,43.43,43500.0,38.3658,38.41,38.357,38.357,43500.0
2014-05-09 14:55:00,43.43,43.43,43.41,43.41,30100.0,38.357,38.357,38.3393,38.3393,30100.0
2014-05-09 15:00:00,43.41,43.49,43.4,43.48,39700.0,38.3393,38.41,38.3305,38.4011,39700.0
2014-05-09 15:05:00,43.47,43.48,43.44,43.48,25200.0,38.3923,38.4011,38.3658,38.4011,25200.0
2014-05-09 15:10:00,43.48,43.54,43.45,43.53,172100.0,38.4011,38.4541,38.3746,38.4453,172100.0
2014-05-09 15:15:00,43.52,43.54,43.49,43.53,36600.0,38.4365,38.4541,38.41,38.4453,36600.0
2014-05-09 15:20:00,43.53,43.57,43.53,43.55,36600.0,38.4453,38.4806,38.4453,38.463,36600.0
2014-05-09 15:25:00,43.56,43.61,43.55,43.6,74900.0,38.4718,38.5159,38.463,38.5071,74900.0
2014-05-09 15:30:00,43.61,43.66,43.58,43.64,75400.0,38.5159,38.5601,38.4894,38.5424,75400.0
2014-05-09 15:35:00,43.64,43.64,43.59,43.59,28600.0,38.5424,38.5424,38.4983,38.4983,28600.0
2014-05-09 15:40:00,43.59,43.59,43.54,43.54,43300.0,38.4983,38.4983,38.4541,38.4541,43300.0
2014-05-09 15:45:00,43.54,43.55,43.51,43.52,82600.0,38.4541,38.463,38.4276,38.4365,82600.0
2014-05-09 15:50:00,43.52,43.56,43.52,43.56,78500.0,38.4365,38.4718,38.4365,38.4718,78500.0
2014-05-09 15:55:00,43.55,43.61,43.55,43.6,421600.0,38.463,38.5159,38.463,38.5071,421600.0
2014-05-12 09:30:00,43.8,43.92,43.61,43.79,116900.0,38.6838,38.7897,38.5159,38.6749,116900.0
2014-05-12 09:35:00,43.82,43.94,43.8,43.84,28900.0,38.7014,38.8074,38.6838,38.7191,28900.0
2014-05-12 09:40:00,43.83,43.91,43.77,43.8,37800.0,38.7102,38.7809,38.6573,38.6838,37800.0
2014-05-12 09:45:00,43.81,43.85,43.78,43.79,36400.0,38.6926,38.7279,38.6661,38.6749,36400.0
2014-05-12 09:50:00,43.78,43.8,43.71,43.71,25800.0,38.6661,38.6838,38.6043,38.6043,25800.0
2014-05-12 09:55:00,43.71,43.74,43.56,43.63,92700.0,38.6043,38.6308,38.4718,38.5336,92700.0
2014-05-12 10:00:00,43.63,43.72,43.63,43.64,34600.0,38.5336,38.6131,38.5336,38.5424,34600.0
2014-05-12 10:05:00,43.65,43.65,43.57,43.58,30700.0,38.5513,38.5513,38.4806,38.4894,30700.0
2014-05-12 10:10:00,43.59,43.63,43.57,43.63,31100.0,38.4983,38.5336,38.4806,38.5336,31100.0
2014-05-12 10:15:00,43.63,43.66,43.6,43.61,53600.0,38.5336,38.5601,38.5071,38.5159,53600.0
2014-05-12 10:20:00,43.6,43.6,43.44,43.45,37000.0,38.5071,38.5071,38.3658,38.3746,37000.0
2014-05-12 10:25:00,43.45,43.53,43.43,43.53,18100.0,38.3746,38.4453,38.357,38.4453,18100.0
2014-05-12 10:30:00,43.52,43.52,43.43,43.51,26800.0,38.4365,38.4365,38.357,38.4276,26800.0
2014-05-12 10:35:00,43.51,43.54,43.44,43.44,25500.0,38.4276,38.4541,38.3658,38.3658,25500.0
2014-05-12 10:40:00,43.44,43.45,43.42,43.42,18600.0,38.3658,38.3746,38.3481,38.3481,18600.0
2014-05-12 10:45:00,43.42,43.43,43.37,43.37,42600.0,38.3481,38.357,38.304,38.304,42600.0
2014-05-12 10:50:00,43.38,43.39,43.36,43.36,19900.0,38.3128,38.3216,38.2951,38.2951,19900.0
2014-05-12 10:55:00,43.36,43.37,43.35,43.36,30200.0,38.2951,38.304,38.2863,38.2951,30200.0
2014-05-12 11:00:00,43.36,43.4,43.34,43.38,33800.0,38.2951,38.3305,38.2775,38.3128,33800.0
2014-05-12 11:05:00,43.38,43.4,43.38,43.4,99900.0,38.3128,38.3305,38.3128,38.3305,99900.0
2014-05-12 11:10:00,43.4,43.44,43.39,43.44,19700.0,38.3305,38.3658,38.3216,38.3658,19700.0
2014-05-12 11:15:00,43.44,43.51,43.44,43.45,32500.0,38.3658,38.4276,38.3658,38.3746,32500.0
2014-05-12 11:20:00,43.45,43.45,43.4,43.4,12400.0,38.3746,38.3746,38.3305,38.3305,12400.0
2014-05-12 11:25:00,43.41,43.41,43.4,43.41,8900.0,38.3393,38.3393,38.3305,38.3393,8900.0
2014-05-12 11:30:00,43.41,43.41,43.4,43.41,22800.0,38.3393,38.3393,38.3305,38.3393,22800.0
2014-05-12 11:35:00,43.41,43.41,43.36,43.39,44300.0,38.3393,38.3393,38.2951,38.3216,44300.0
2014-05-12 11:40:00,43.39,43.4,43.36,43.4,38900.0,38.3216,38.3305,38.2951,38.3305,38900.0
2014-05-12 11:45:00,43.39,43.44,43.39,43.41,46500.0,38.3216,38.3658,38.3216,38.3393,46500.0
2014-05-12 11:50:00,43.41,43.42,43.4,43.41,29800.0,38.3393,38.3481,38.3305,38.3393,29800.0
2014-05-12 11:55:00,43.41,43.41,43.4,43.41,18200.0,38.3393,38.3393,38.3305,38.3393,18200.0
2014-05-12 12:00:00,43.41,43.42,43.4,43.4,41100.0,38.3393,38.3481,38.3305,38.3305,41100.0
2014-05-12 12:05:00,43.4,43.41,43.38,43.39,58300.0,38.3305,38.3393,38.3128,38.3216,58300.0
2014-05-12 12:10:00,43.39,43.4,43.34,43.34,12100.0,38.3216,38.3305,38.2775,38.2775,12100.0
2014-05-12 12:15:00,43.34,43.35,43.32,43.34,10200.0,38.2775,38.2863,38.2598,38.2775,10200.0
2014-05-12 12:20:00,43.33,43.34,43.29,43.3,16000.0,38.2687,38.2775,38.2333,38.2422,16000.0
2014-05-12 12:25:00,43.31,43.31,43.27,43.27,19500.0,38.251,38.251,38.2157,38.2157,19500.0
2014-05-12 12:30:00,43.26,43.27,43.23,43.23,9800.0,38.2068,38.2157,38.1803,38.1803,9800.0
2014-05-12 12:35:00,43.24,43.25,43.2,43.21,17900.0,38.1892,38.198,38.1538,38.1627,17900.0
2014-05-12 12:40:00,43.21,43.24,43.19,43.24,17600.0,38.1627,38.1892,38.145,38.1892,17600.0
2014-05-12 12:45:00,43.23,43.32,43.23,43.3,30600.0,38.1803,38.2598,38.1803,38.2422,30600.0
2014-05-12 12:50:00,43.31,43.34,43.31,43.33,16300.0,38.251,38.2775,38.251,38.2687,16300.0
2014-05-12 12:55:00,43.32,43.33,43.29,43.29,4500.0,38.2598,38.2687,38.2333,38.2333,4500.0
2014-05-12 13:00:00,43.28,43.31,43.26,43.28,29200.0,38.2245,38.251,38.2068,38.2245,29200.0
2014-05-12 13:05:00,43.28,43.3,43.27,43.29,5900.0,38.2245,38.2422,38.2157,38.2333,5900.0
2014-05-12 13:10:00,43.28,43.29,43.27,43.27,12300.0,38.2245,38.2333,38.2157,38.2157,12300.0
2014-05-12 13:15:00,43.28,43.28,43.25,43.25,14700.0,38.2245,38.2245,38.198,38.198,14700.0
2014-05-12 13:20:00,43.25,43.26,43.24,43.25,5800.0,38.198,38.2068,38.1892,38.198,5800.0
2014-05-12 13:25:00,43.24,43.25,43.24,43.25,9800.0,38.1892,38.198,38.1892,38.198,9800.0
2014-05-12 13:30:00,43.25,43.25,43.2,43.2,13200.0,38.198,38.198,38.1538,38.1538,13200.0
2014-05-12 13:35:00,43.21,43.25,43.2,43.22,45000.0,38.1627,38.198,38.1538,38.1715,45000.0
2014-05-12 13:40:00,43.22,43.22,43.16,43.16,16300.0,38.1715,38.1715,38.1185,38.1185,16300.0
2014-05-12 13:45:00,43.16,43.17,43.15,43.16,16500.0,38.1185,38.1273,38.1097,38.1185,16500.0
2014-05-12 13:50:00,43.15,43.16,43.11,43.11,42600.0,38.1097,38.1185,38.0744,38.0744,42600.0
2014-05-12 13:55:00,43.11,43.11,43.09,43.1,7500.0,38.0744,38.0744,38.0567,38.0655,7500.0
2014-05-12 14:00:00,43.09,43.1,43.07,43.09,32600.0,38.0567,38.0655,38.039,38.0567,32600.0
2014-05-12 14:05:00,43.08,43.1,43.05,43.05,37600.0,38.0479,38.0655,38.0214,38.0214,37600.0
2014-05-12 14:10:00,43.05,43.07,43.03,43.05,40800.0,38.0214,38.039,38.0037,38.0214,40800.0
2014-05-12 14:15:00,43.05,43.05,43.0,43.0,25000.0,38.0214,38.0214,37.9772,37.9772,25000.0
2014-05-12 14:20:00,43.0,43.0,42.96,42.96,39500.0,37.9772,37.9772,37.9419,37.9419,39500.0
2014-05-12 14:25:00,42.97,42.97,42.91,42.93,33800.0,37.9507,37.9507,37.8977,37.9154,33800.0
2014-05-12 14:30:00,42.93,42.98,42.93,42.93,38600.0,37.9154,37.9595,37.9154,37.9154,38600.0
2014-05-12 14:35:00,42.93,42.96,42.91,42.94,33800.0,37.9154,37.9419,37.8977,37.9242,33800.0
2014-05-12 14:40:00,42.94,43.02,42.94,43.0,22000.0,37.9242,37.9949,37.9242,37.9772,22000.0
2014-05-12 14:45:00,43.0,43.0,42.95,42.96,33600.0,37.9772,37.9772,37.933,37.9419,33600.0
2014-05-12 14:50:00,42.97,42.97,42.93,42.95,49500.0,37.9507,37.9507,37.9154,37.933,49500.0
2014-05-12 14:55:00,42.96,42.96,42.9,42.95,34600.0,37.9419,37.9419,37.8889,37.933,34600.0
2014-05-12 15:00:00,42.95,43.02,42.94,43.02,26000.0,37.933,37.9949,37.9242,37.9949,26000.0
2014-05-12 15:05:00,43.01,43.02,42.93,42.94,42000.0,37.986,37.9949,37.9154,37.9242,42000.0
2014-05-12 15:10:00,42.94,42.95,42.91,42.92,20300.0,37.9242,37.933,37.8977,37.9065,20300.0
2014-05-12 15:15:00,42.91,42.97,42.91,42.97,60600.0,37.8977,37.9507,37.8977,37.9507,60600.0
2014-05-12 15:20:00,42.96,42.97,42.91,42.92,49400.0,37.9419,37.9507,37.8977,37.9065,49400.0
2014-05-12 15:25:00,42.93,42.93,42.85,42.9,78400.0,37.9154,37.9154,37.8447,37.8889,78400.0
2014-05-12 15:30:00,42.9,42.97,42.9,42.97,29400.0,37.8889,37.9507,37.8889,37.9507,29400.0
2014-05-12 15:35:00,42.96,43.0,42.96,42.98,42500.0,37.9419,37.9772,37.9419,37.9595,42500.0
2014-05-12 15:40:00,42.98,43.05,42.98,43.05,65500.0,37.9595,38.0214,37.9595,38.0214,65500.0
2014-05-12 15:45:00,43.04,43.07,43.03,43.07,82000.0,38.0125,38.039,38.0037,38.039,82000.0
2014-05-12 15:50:00,43.06,43.07,43.01,43.04,119500.0,38.0302,38.039,37.986,38.0125,119500.0
2014-05-12 15:55:00,43.04,43.05,43.01,43.01,176600.0,38.0125,38.0214,37.986,37.986,176600.0
2014-05-13 09:30:00,43.14,43.29,43.14,43.2,52100.0,38.1008,38.2333,38.1008,38.1538,52100.0
2014-05-13 09:35:00,43.21,43.22,43.1,43.18,41400.0,38.1627,38.1715,38.0655,38.1362,41400.0
2014-05-13 09:40:00,43.2,43.3,43.2,43.23,23900.0,38.1538,38.2422,38.1538,38.1803,23900.0
2014-05-13 09:45:00,43.23,43.26,43.18,43.23,17300.0,38.1803,38.2068,38.1362,38.1803,17300.0
2014-05-13 09:50:00,43.22,43.26,43.21,43.24,10000.0,38.1715,38.2068,38.1627,38.1892,10000.0
2014-05-13 09:55:00,43.24,43.24,43.12,43.15,18700.0,38.1892,38.1892,38.0832,38.1097,18700.0
2014-05-13 10:00:00,43.15,43.2,43.11,43.15,17600.0,38.1097,38.1538,38.0744,38.1097,17600.0
2014-05-13 10:05:00,43.15,43.19,43.13,43.14,16500.0,38.1097,38.145,38.092,38.1008,16500.0
2014-05-13 10:10:00,43.13,43.22,43.06,43.06,25700.0,38.092,38.1715,38.0302,38.0302,25700.0
2014-05-13 10:15:00,43.06,43.15,43.06,43.14,14900.0,38.0302,38.1097,38.0302,38.1008,14900.0
2014-05-13 10:20:00,43.15,43.16,43.11,43.12,40900.0,38.1097,38.1185,38.0744,38.0832,40900.0
2014-05-13 10:25:00,43.11,43.13,43.07,43.12,21500.0,38.0744,38.092,38.039,38.0832,21500.0
2014-05-13 10:30:00,43.13,43.13,43.06,43.06,10400.0,38.092,38.092,38.0302,38.0302,10400.0
2014-05-13 10:35:00,43.06,43.12,43.01,43.02,197600.0,38.0302,38.0832,37.986,37.9949,197600.0
2014-05-13 10:40:00,43.02,43.1,43.02,43.1,21100.0,37.9949,38.0655,37.9949,38.0655,21100.0
2014-05-13 10:45:00,43.11,43.14,43.04,43.07,65900.0,38.0744,38.1008,38.0125,38.039,65900.0
2014-05-13 10:50:00,43.06,43.07,43.04,43.04,8900.0,38.0302,38.039,38.0125,38.0125,8900.0
2014-05-13 10:55:00,43.05,43.05,43.01,43.04,18800.0,38.0214,38.0214,37.986,38.0125,18800.0
2014-05-13 11:00:00,43.04,43.09,43.02,43.02,12900.0,38.0125,38.0567,37.9949,37.9949,12900.0
2014-05-13 11:05:00,43.02,43.08,43.0,43.07,12000.0,37.9949,38.0479,37.9772,38.039,12000.0
2014-05-13 11:10:00,43.06,43.06,43.02,43.06,18700.0,38.0302,38.0302,37.9949,38.0302,18700.0
2014-05-13 11:15:00,43.05,43.08,43.05,43.07,10700.0,38.0214,38.0479,38.0214,38.039,10700.0
2014-05-13 11:20:00,43.06,43.07,43.0,43.0,61800.0,38.0302,38.039,37.9772,37.9772,61800.0
2014-05-13 11:25:00,43.0,43.03,42.95,42.98,91200.0,37.9772,38.0037,37.933,37.9595,91200.0
2014-05-13 11:30:00,42.98,43.01,42.96,43.0,66200.0,37.9595,37.986,37.9419,37.9772,66200.0
2014-05-13 11:35:00,43.01,43.05,42.99,43.05,31700.0,37.986,38.0214,37.9684,38.0214,31700.0
2014-05-13 11:40:00,43.05,43.08,42.98,42.98,59200.0,38.0214,38.0479,37.9595,37.9595,59200.0
2014-05-13 11:45:00,42.98,43.02,42.98,43.01,31500.0,37.9595,37.9949,37.9595,37.986,31500.0
2014-05-13 11:50:00,43.01,43.02,42.99,43.0,24200.0,37.986,37.9949,37.9684,37.9772,24200.0
2014-05-13 11:55:00,43.01,43.01,42.95,42.95,9300.0,37.986,37.986,37.933,37.933,9300.0
2014-05-13 12:00:00,42.95,42.97,42.94,42.94,34200.0,37.933,37.9507,37.9242,37.9242,34200.0
2014-05-13 12:05:00,42.95,42.96,42.92,42.92,22100.0,37.933,37.9419,37.9065,37.9065,22100.0
2014-05-13 12:10:00,42.92,42.93,42.87,42.87,29200.0,37.9065,37.9154,37.8624,37.8624,29200.0
2014-05-13 12:15:00,42.87,42.93,42.86,42.91,39100.0,37.8624,37.9154,37.8536,37.8977,39100.0
2014-05-13 12:20:00,42.93,42.93,42.9,42.9,17500.0,37.9154,37.9154,37.8889,37.8889,17500.0
2014-05-13 12:25:00,42.9,43.0,42.9,43.0,21300.0,37.8889,37.9772,37.8889,37.9772,21300.0
2014-05-13 12:30:00,43.0,43.04,42.98,43.0,32900.0,37.9772,38.0125,37.9595,37.9772,32900.0
2014-05-13 12:35:00,43.0,43.03,42.99,43.0,52700.0,37.9772,38.0037,37.9684,37.9772,52700.0
2014-05-13 12:40:00,43.0,43.11,43.0,43.08,56600.0,37.9772,38.0744,37.9772,38.0479,56600.0
2014-05-13 12:45:00,43.07,43.11,43.07,43.09,20000.0,38.039,38.0744,38.039,38.0567,20000.0
2014-05-13 12:50:00,43.09,43.14,43.09,43.11,16300.0,38.0567,38.1008,38.0567,38.0744,16300.0
2014-05-13 12:55:00,43.12,43.13,43.11,43.12,7500.0,38.0832,38.092,38.0744,38.0832,7500.0
2014-05-13 13:00:00,43.13,43.13,43.09,43.11,22700.0,38.092,38.092,38.0567,38.0744,22700.0
2014-05-13 13:05:00,43.11,43.12,43.08,43.08,10700.0,38.0744,38.0832,38.0479,38.0479,10700.0
2014-05-13 13:10:00,43.07,43.07,43.03,43.06,12200.0,38.039,38.039,38.0037,38.0302,12200.0
2014-05-13 13:15:00,43.06,43.1,43.06,43.08,49600.0,38.0302,38.0655,38.0302,38.0479,49600.0
2014-05-13 13:20:00,43.09,43.09,43.06,43.09,9300.0,38.0567,38.0567,38.0302,38.0567,9300.0
2014-05-13 13:25:00,43.09,43.09,43.08,43.08,4000.0,38.0567,38.0567,38.0479,38.0479,4000.0
2014-05-13 13:30:00,43.09,43.09,43.08,43.09,4800.0,38.0567,38.0567,38.0479,38.0567,4800.0
2014-05-13 13:35:00,43.09,43.09,43.03,43.04,15700.0,38.0567,38.0567,38.0037,38.0125,15700.0
2014-05-13 13:40:00,43.04,43.05,43.04,43.05,18600.0,38.0125,38.0214,38.0125,38.0214,18600.0
2014-05-13 13:45:00,43.04,43.07,43.03,43.04,22700.0,38.0125,38.039,38.0037,38.0125,22700.0
2014-05-13 13:50:00,43.03,43.04,43.03,43.04,1300.0,38.0037,38.0125,38.0037,38.0125,1300.0
2014-05-13 13:55:00,43.04,43.04,43.02,43.02,10400.0,38.0125,38.0125,37.9949,37.9949,10400.0
2014-05-13 14:00:00,43.02,43.03,43.02,43.03,12800.0,37.9949,38.0037,37.9949,38.0037,12800.0
2014-05-13 14:05:00,43.03,43.05,43.02,43.05,28900.0,38.0037,38.0214,37.9949,38.0214,28900.0
2014-05-13 14:10:00,43.05,43.05,43.04,43.05,7700.0,38.0214,38.0214,38.0125,38.0214,7700.0
2014-05-13 14:15:00,43.05,43.05,43.04,43.05,11200.0,38.0214,38.0214,38.0125,38.0214,11200.0
2014-05-13 14:20:00,43.05,43.05,42.99,43.01,17700.0,38.0214,38.0214,37.9684,37.986,17700.0
2014-05-13 14:25:00,43.01,43.01,43.0,43.01,5100.0,37.986,37.986,37.9772,37.986,5100.0
2014-05-13 14:30:00,43.01,43.02,43.0,43.01,19500.0,37.986,37.9949,37.9772,37.986,19500.0
2014-05-13 14:35:00,43.01,43.02,43.0,43.01,21000.0,37.986,37.9949,37.9772,37.986,21000.0
2014-05-13 14:40:00,43.01,43.01,42.96,42.97,16800.0,37.986,37.986,37.9419,37.9507,16800.0
2014-05-13 14:45:00,42.97,43.04,42.97,43.04,20200.0,37.9507,38.0125,37.9507,38.0125,20200.0
2014-05-13 14:50:00,43.04,43.07,43.03,43.07,19300.0,38.0125,38.039,38.0037,38.039,19300.0
2014-05-13 14:55:00,43.07,43.07,43.05,43.05,13300.0,38.039,38.039,38.0214,38.0214,13300.0
2014-05-13 15:00:00,43.06,43.09,43.05,43.07,21000.0,38.0302,38.0567,38.0214,38.039,21000.0
2014-05-13 15:05:00,43.07,43.09,43.07,43.09,17600.0,38.039,38.0567,38.039,38.0567,17600.0
2014-05-13 15:10:00,43.08,43.1,43.08,43.08,15600.0,38.0479,38.0655,38.0479,38.0479,15600.0
2014-05-13 15:15:00,43.09,43.1,43.08,43.1,23200.0,38.0567,38.0655,38.0479,38.0655,23200.0
2014-05-13 15:20:00,43.09,43.13,43.09,43.09,23200.0,38.0567,38.092,38.0567,38.0567,23200.0
2014-05-13 15:25:00,43.09,43.12,43.08,43.12,17100.0,38.0567,38.0832,38.0479,38.0832,17100.0
2014-05-13 15:30:00,43.12,43.12,43.11,43.11,11600.0,38.0832,38.0832,38.0744,38.0744,11600.0
2014-05-13 15:35:00,43.12,43.13,43.11,43.13,22700.0,38.0832,38.092,38.0744,38.092,22700.0
2014-05-13 15:40:00,43.13,43.13,43.07,43.08,31100.0,38.092,38.092,38.039,38.0479,31100.0
2014-05-13 15:45:00,43.08,43.15,43.08,43.12,62700.0,38.0479,38.1097,38.0479,38.0832,62700.0
2014-05-13 15:50:00,43.13,43.16,43.12,43.16,49200.0,38.092,38.1185,38.0832,38.1185,49200.0
2014-05-13 15:55:00,43.15,43.21,43.15,43.19,138000.0,38.1097,38.1627,38.1097,38.145,138000.0
2014-05-14 09:30:00,43.19,43.41,43.19,43.32,37000.0,38.145,38.3393,38.145,38.2598,37000.0
2014-05-14 09:35:00,43.31,43.35,43.28,43.31,6000.0,38.251,38.2863,38.2245,38.251,6000.0
2014-05-14 09:40:00,43.32,43.32,43.25,43.31,6300.0,38.2598,38.2598,38.198,38.251,6300.0
2014-05-14 09:45:00,43.32,43.35,43.27,43.33,114600.0,38.2598,38.2863,38.2157,38.2687,114600.0
2014-05-14 09:50:00,43.36,43.42,43.32,43.42,42400.0,38.2951,38.3481,38.2598,38.3481,42400.0
2014-05-14 09:55:00,43.41,43.44,43.34,43.35,31600.0,38.3393,38.3658,38.2775,38.2863,31600.0
2014-05-14 10:00:00,43.34,43.35,43.22,43.26,38900.0,38.2775,38.2863,38.1715,38.2068,38900.0
2014-05-14 10:05:00,43.25,43.37,43.25,43.35,33300.0,38.198,38.304,38.198,38.2863,33300.0
2014-05-14 10:10:00,43.36,43.48,43.34,43.46,78300.0,38.2951,38.4011,38.2775,38.3835,78300.0
2014-05-14 10:15:00,43.46,43.49,43.38,43.45,30300.0,38.3835,38.41,38.3128,38.3746,30300.0
2014-05-14 10:20:00,43.46,43.53,43.45,43.46,12800.0,38.3835,38.4453,38.3746,38.3835,12800.0
2014-05-14 10:25:00,43.47,43.47,43.41,43.44,7200.0,38.3923,38.3923,38.3393,38.3658,7200.0
2014-05-14 10:30:00,43.44,43.54,43.44,43.49,59300.0,38.3658,38.4541,38.3658,38.41,59300.0
2014-05-14 10:35:00,43.5,43.6,43.47,43.58,37800.0,38.4188,38.5071,38.3923,38.4894,37800.0
2014-05-14 10:40:00,43.59,43.65,43.55,43.63,24600.0,38.4983,38.5513,38.463,38.5336,24600.0
2014-05-14 10:45:00,43.64,43.67,43.59,43.65,36700.0,38.5424,38.5689,38.4983,38.5513,36700.0
2014-05-14 10:50:00,43.65,43.71,43.65,43.7,17100.0,38.5513,38.6043,38.5513,38.5954,17100.0
2014-05-14 10:55:00,43.68,43.77,43.65,43.77,28200.0,38.5778,38.6573,38.5513,38.6573,28200.0
2014-05-14 11:00:00,43.77,43.77,43.67,43.67,13400.0,38.6573,38.6573,38.5689,38.5689,13400.0
2014-05-14 11:05:00,43.67,43.74,43.67,43.73,17800.0,38.5689,38.6308,38.5689,38.6219,17800.0
2014-05-14 11:10:00,43.72,43.82,43.71,43.81,47200.0,38.6131,38.7014,38.6043,38.6926,47200.0
2014-05-14 11:15:00,43.8,43.81,43.76,43.76,15400.0,38.6838,38.6926,38.6484,38.6484,15400.0
2014-05-14 11:20:00,43.76,43.86,43.74,43.84,15500.0,38.6484,38.7367,38.6308,38.7191,15500.0
2014-05-14 11:25:00,43.83,43.97,43.83,43.96,32900.0,38.7102,38.8339,38.7102,38.8251,32900.0
2014-05-14 11:30:00,43.96,43.96,43.85,43.85,18300.0,38.8251,38.8251,38.7279,38.7279,18300.0
2014-05-14 11:35:00,43.85,43.93,43.85,43.86,23100.0,38.7279,38.7986,38.7279,38.7367,23100.0
2014-05-14 11:40:00,43.86,43.88,43.84,43.86,7500.0,38.7367,38.7544,38.7191,38.7367,7500.0
2014-05-14 11:45:00,43.85,43.87,43.81,43.82,14200.0,38.7279,38.7456,38.6926,38.7014,14200.0
2014-05-14 11:50:00,43.81,43.83,43.79,43.8,16300.0,38.6926,38.7102,38.6749,38.6838,16300.0
2014-05-14 11:55:00,43.8,43.8,43.76,43.79,8900.0,38.6838,38.6838,38.6484,38.6749,8900.0
2014-05-14 12:00:00,43.78,43.79,43.78,43.78,10900.0,38.6661,38.6749,38.6661,38.6661,10900.0
2014-05-14 12:05:00,43.78,43.82,43.75,43.82,39300.0,38.6661,38.7014,38.6396,38.7014,39300.0
2014-05-14 12:10:00,43.82,43.82,43.76,43.77,14800.0,38.7014,38.7014,38.6484,38.6573,14800.0
2014-05-14 12:15:00,43.77,43.79,43.77,43.79,7300.0,38.6573,38.6749,38.6573,38.6749,7300.0
2014-05-14 12:20:00,43.79,43.79,43.77,43.77,10600.0,38.6749,38.6749,38.6573,38.6573,10600.0
2014-05-14 12:25:00,43.77,43.8,43.77,43.79,7500.0,38.6573,38.6838,38.6573,38.6749,7500.0
2014-05-14 12:30:00,43.79,43.8,43.77,43.79,8100.0,38.6749,38.6838,38.6573,38.6749,8100.0
2014-05-14 12:35:00,43.8,43.84,43.79,43.84,13000.0,38.6838,38.7191,38.6749,38.7191,13000.0
2014-05-14 12:40:00,43.84,43.84,43.78,43.78,13000.0,38.7191,38.7191,38.6661,38.6661,13000.0
2014-05-14 12:45:00,43.79,43.83,43.78,43.81,11700.0,38.6749,38.7102,38.6661,38.6926,11700.0
2014-05-14 12:50:00,43.82,43.84,43.77,43.78,10300.0,38.7014,38.7191,38.6573,38.6661,10300.0
2014-05-14 12:55:00,43.79,43.8,43.77,43.8,7000.0,38.6749,38.6838,38.6573,38.6838,7000.0
2014-05-14 13:00:00,43.8,43.8,43.76,43.78,9200.0,38.6838,38.6838,38.6484,38.6661,9200.0
2014-05-14 13:05:00,43.77,43.78,43.75,43.75,4900.0,38.6573,38.6661,38.6396,38.6396,4900.0
2014-05-14 13:10:00,43.76,43.76,43.73,43.74,10900.0,38.6484,38.6484,38.6219,38.6308,10900.0
2014-05-14 13:15:00,43.73,43.74,43.72,43.73,9200.0,38.6219,38.6308,38.6131,38.6219,9200.0
2014-05-14 13:20:00,43.74,43.77,43.73,43.76,12900.0,38.6308,38.6573,38.6219,38.6484,12900.0
2014-05-14 13:25:00,43.75,43.78,43.75,43.77,20600.0,38.6396,38.6661,38.6396,38.6573,20600.0
2014-05-14 13:30:00,43.78,43.79,43.76,43.78,27000.0,38.6661,38.6749,38.6484,38.6661,27000.0
2014-05-14 13:35:00,43.78,43.8,43.78,43.79,10800.0,38.6661,38.6838,38.6661,38.6749,10800.0
2014-05-14 13:40:00,43.79,43.8,43.75,43.76,11800.0,38.6749,38.6838,38.6396,38.6484,11800.0
2014-05-14 13:45:00,43.75,43.78,43.75,43.77,11100.0,38.6396,38.6661,38.6396,38.6573,11100.0
2014-05-14 13:50:00,43.78,43.79,43.77,43.78,21400.0,38.6661,38.6749,38.6573,38.6661,21400.0
2014-05-14 13:55:00,43.77,43.78,43.76,43.78,14000.0,38.6573,38.6661,38.6484,38.6661,14000.0
2014-05-14 14:00:00,43.78,43.79,43.72,43.72,18100.0,38.6661,38.6749,38.6131,38.6131,18100.0
2014-05-14 14:05:00,43.72,43.75,43.71,43.71,24200.0,38.6131,38.6396,38.6043,38.6043,24200.0
2014-05-14 14:10:00,43.7,43.74,43.7,43.74,9200.0,38.5954,38.6308,38.5954,38.6308,9200.0
2014-05-14 14:15:00,43.74,43.77,43.73,43.77,22400.0,38.6308,38.6573,38.6219,38.6573,22400.0
2014-05-14 14:20:00,43.77,43.78,43.76,43.77,10100.0,38.6573,38.6661,38.6484,38.6573,10100.0
2014-05-14 14:25:00,43.77,43.79,43.77,43.79,13500.0,38.6573,38.6749,38.6573,38.6749,13500.0
2014-05-14 14:30:00,43.79,43.79,43.77,43.79,17900.0,38.6749,38.6749,38.6573,38.6749,17900.0
2014-05-14 14:35:00,43.78,43.8,43.77,43.8,23200.0,38.6661,38.6838,38.6573,38.6838,23200.0
2014-05-14 14:40:00,43.8,43.82,43.79,43.8,21100.0,38.6838,38.7014,38.6749,38.6838,21100.0
2014-05-14 14:45:00,43.8,43.8,43.78,43.79,30300.0,38.6838,38.6838,38.6661,38.6749,30300.0
2014-05-14 14:50:00,43.79,43.81,43.78,43.8,32500.0,38.6749,38.6926,38.6661,38.6838,32500.0
2014-05-14 14:55:00,43.81,43.84,43.8,43.84,30000.0,38.6926,38.7191,38.6838,38.7191,30000.0
2014-05-14 15:00:00,43.84,43.86,43.81,43.82,44000.0,38.7191,38.7367,38.6926,38.7014,44000.0
2014-05-14 15:05:00,43.81,43.82,43.76,43.76,17800.0,38.6926,38.7014,38.6484,38.6484,17800.0
2014-05-14 15:10:00,43.75,43.78,43.75,43.78,20200.0,38.6396,38.6661,38.6396,38.6661,20200.0
2014-05-14 15:15:00,43.77,43.77,43.75,43.75,38400.0,38.6573,38.6573,38.6396,38.6396,38400.0
2014-05-14 15:20:00,43.76,43.76,43.73,43.76,35700.0,38.6484,38.6484,38.6219,38.6484,35700.0
2014-05-14 15:25:00,43.76,43.8,43.76,43.8,35100.0,38.6484,38.6838,38.6484,38.6838,35100.0
2014-05-14 15:30:00,43.8,43.8,43.76,43.78,48800.0,38.6838,38.6838,38.6484,38.6661,48800.0
2014-05-14 15:35:00,43.77,43.78,43.76,43.77,14100.0,38.6573,38.6661,38.6484,38.6573,14100.0
2014-05-14 15:40:00,43.77,43.77,43.76,43.76,25000.0,38.6573,38.6573,38.6484,38.6484,25000.0
2014-05-14 15:45:00,43.77,43.78,43.73,43.73,53500.0,38.6573,38.6661,38.6219,38.6219,53500.0
2014-05-14 15:50:00,43.73,43.76,43.73,43.75,37500.0,38.6219,38.6484,38.6219,38.6396,37500.0
2014-05-14 15:55:00,43.76,43.78,43.73,43.77,196800.0,38.6484,38.6661,38.6219,38.6573,196800.0
2014-05-15 09:30:00,43.78,43.81,43.65,43.65,30500.0,38.6661,38.6926,38.5513,38.5513,30500.0
2014-05-15 09:35:00,43.66,43.92,43.65,43.85,136600.0,38.5601,38.7897,38.5513,38.7279,136600.0
2014-05-15 09:40:00,43.82,43.83,43.72,43.76,52200.0,38.7014,38.7102,38.6131,38.6484,52200.0
2014-05-15 09:45:00,43.76,43.85,43.76,43.85,79100.0,38.6484,38.7279,38.6484,38.7279,79100.0
2014-05-15 09:50:00,43.85,43.94,43.84,43.91,19800.0,38.7279,38.8074,38.7191,38.7809,19800.0
2014-05-15 09:55:00,43.92,44.03,43.92,44.02,34700.0,38.7897,38.8869,38.7897,38.8781,34700.0
2014-05-15 10:00:00,44.02,44.03,43.95,44.01,43900.0,38.8781,38.8869,38.8162,38.8692,43900.0
2014-05-15 10:05:00,44.02,44.05,43.95,43.97,28600.0,38.8781,38.9045,38.8162,38.8339,28600.0
2014-05-15 10:10:00,43.98,43.99,43.94,43.98,24500.0,38.8427,38.8516,38.8074,38.8427,24500.0
2014-05-15 10:15:00,43.98,44.02,43.97,44.0,42500.0,38.8427,38.8781,38.8339,38.8604,42500.0
2014-05-15 10:20:00,44.0,44.0,43.91,43.94,129000.0,38.8604,38.8604,38.7809,38.8074,129000.0
2014-05-15 10:25:00,43.93,43.94,43.83,43.92,79200.0,38.7986,38.8074,38.7102,38.7897,79200.0
2014-05-15 10:30:00,43.92,43.94,43.85,43.86,72000.0,38.7897,38.8074,38.7279,38.7367,72000.0
2014-05-15 10:35:00,43.86,43.89,43.77,43.79,25000.0,38.7367,38.7632,38.6573,38.6749,25000.0
2014-05-15 10:40:00,43.79,43.83,43.74,43.76,159900.0,38.6749,38.7102,38.6308,38.6484,159900.0
2014-05-15 10:45:00,43.76,43.78,43.71,43.75,152100.0,38.6484,38.6661,38.6043,38.6396,152100.0
2014-05-15 10:50:00,43.75,43.8,43.74,43.75,54800.0,38.6396,38.6838,38.6308,38.6396,54800.0
2014-05-15 10:55:00,43.75,43.79,43.74,43.76,184100.0,38.6396,38.6749,38.6308,38.6484,184100.0
2014-05-15 11:00:00,43.76,43.8,43.75,43.77,59200.0,38.6484,38.6838,38.6396,38.6573,59200.0
2014-05-15 11:05:00,43.77,43.78,43.74,43.76,37200.0,38.6573,38.6661,38.6308,38.6484,37200.0
2014-05-15 11:10:00,43.76,43.77,43.64,43.65,70900.0,38.6484,38.6573,38.5424,38.5513,70900.0
2014-05-15 11:15:00,43.65,43.67,43.55,43.56,71400.0,38.5513,38.5689,38.463,38.4718,71400.0
2014-05-15 11:20:00,43.56,43.61,43.52,43.53,66500.0,38.4718,38.5159,38.4365,38.4453,66500.0
2014-05-15 11:25:00,43.53,43.54,43.48,43.5,35300.0,38.4453,38.4541,38.4011,38.4188,35300.0
2014-05-15 11:30:00,43.49,43.49,43.42,43.44,33100.0,38.41,38.41,38.3481,38.3658,33100.0
2014-05-15 11:35:00,43.44,43.48,43.44,43.46,13800.0,38.3658,38.4011,38.3658,38.3835,13800.0
2014-05-15 11:40:00,43.47,43.58,43.46,43.52,52500.0,38.3923,38.4894,38.3835,38.4365,52500.0
2014-05-15 11:45:00,43.52,43.55,43.48,43.51,26300.0,38.4365,38.463,38.4011,38.4276,26300.0
2014-05-15 11:50:00,43.51,43.51,43.44,43.44,14200.0,38.4276,38.4276,38.3658,38.3658,14200.0
2014-05-15 11:55:00,43.44,43.44,43.38,43.38,17600.0,38.3658,38.3658,38.3128,38.3128,17600.0
2014-05-15 12:00:00,43.38,43.39,43.35,43.36,27800.0,38.3128,38.3216,38.2863,38.2951,27800.0
2014-05-15 12:05:00,43.36,43.38,43.35,43.35,18300.0,38.2951,38.3128,38.2863,38.2863,18300.0
2014-05-15 12:10:00,43.35,43.36,43.32,43.33,22400.0,38.2863,38.2951,38.2598,38.2687,22400.0
2014-05-15 12:15:00,43.34,43.39,43.33,43.35,49600.0,38.2775,38.3216,38.2687,38.2863,49600.0
2014-05-15 12:20:00,43.35,43.37,43.33,43.35,58800.0,38.2863,38.304,38.2687,38.2863,58800.0
2014-05-15 12:25:00,43.35,43.38,43.34,43.37,25600.0,38.2863,38.3128,38.2775,38.304,25600.0
2014-05-15 12:30:00,43.37,43.4,43.35,43.39,16100.0,38.304,38.3305,38.2863,38.3216,16100.0
2014-05-15 12:35:00,43.39,43.4,43.35,43.37,28200.0,38.3216,38.3305,38.2863,38.304,28200.0
2014-05-15 12:40:00,43.37,43.4,43.36,43.37,20900.0,38.304,38.3305,38.2951,38.304,20900.0
2014-05-15 12:45:00,43.37,43.42,43.36,43.42,27400.0,38.304,38.3481,38.2951,38.3481,27400.0
2014-05-15 12:50:00,43.41,43.42,43.38,43.39,20300.0,38.3393,38.3481,38.3128,38.3216,20300.0
2014-05-15 12:55:00,43.39,43.42,43.38,43.41,31000.0,38.3216,38.3481,38.3128,38.3393,31000.0
2014-05-15 13:00:00,43.41,43.45,43.4,43.44,65300.0,38.3393,38.3746,38.3305,38.3658,65300.0
2014-05-15 13:05:00,43.44,43.45,43.42,43.44,26200.0,38.3658,38.3746,38.3481,38.3658,26200.0
2014-05-15 13:10:00,43.44,43.44,43.4,43.4,19400.0,38.3658,38.3658,38.3305,38.3305,19400.0
2014-05-15 13:15:00,43.4,43.41,43.38,43.41,35100.0,38.3305,38.3393,38.3128,38.3393,35100.0
2014-05-15 13:20:00,43.41,43.46,43.41,43.45,31100.0,38.3393,38.3835,38.3393,38.3746,31100.0
2014-05-15 13:25:00,43.46,43.5,43.44,43.5,39300.0,38.3835,38.4188,38.3658,38.4188,39300.0
2014-05-15 13:30:00,43.5,43.51,43.47,43.48,15500.0,38.4188,38.4276,38.3923,38.4011,15500.0
2014-05-15 13:35:00,43.47,43.47,43.44,43.44,36100.0,38.3923,38.3923,38.3658,38.3658,36100.0
2014-05-15 13:40:00,43.45,43.51,43.44,43.5,33800.0,38.3746,38.4276,38.3658,38.4188,33800.0
2014-05-15 13:45:00,43.5,43.52,43.5,43.51,19100.0,38.4188,38.4365,38.4188,38.4276,19100.0
2014-05-15 13:50:00,43.5,43.51,43.48,43.48,7100.0,38.4188,38.4276,38.4011,38.4011,7100.0
2014-05-15 13:55:00,43.48,43.49,43.45,43.45,35300.0,38.4011,38.41,38.3746,38.3746,35300.0
2014-05-15 14:00:00,43.45,43.47,43.42,43.44,42800.0,38.3746,38.3923,38.3481,38.3658,42800.0
2014-05-15 14:05:00,43.45,43.45,43.39,43.42,20600.0,38.3746,38.3746,38.3216,38.3481,20600.0
2014-05-15 14:10:00,43.42,43.42,43.34,43.34,14700.0,38.3481,38.3481,38.2775,38.2775,14700.0
2014-05-15 14:15:00,43.33,43.34,43.25,43.26,38700.0,38.2687,38.2775,38.198,38.2068,38700.0
2014-05-15 14:20:00,43.25,43.26,43.2,43.2,38600.0,38.198,38.2068,38.1538,38.1538,38600.0
2014-05-15 14:25:00,43.2,43.22,43.18,43.22,67300.0,38.1538,38.1715,38.1362,38.1715,67300.0
2014-05-15 14:30:00,43.22,43.27,43.21,43.25,25300.0,38.1715,38.2157,38.1627,38.198,25300.0
2014-05-15 14:35:00,43.25,43.26,43.24,43.25,59900.0,38.198,38.2068,38.1892,38.198,59900.0
2014-05-15 14:40:00,43.25,43.3,43.25,43.3,37200.0,38.198,38.2422,38.198,38.2422,37200.0
2014-05-15 14:45:00,43.3,43.35,43.3,43.34,71600.0,38.2422,38.2863,38.2422,38.2775,71600.0
2014-05-15 14:50:00,43.34,43.34,43.32,43.32,22700.0,38.2775,38.2775,38.2598,38.2598,22700.0
2014-05-15 14:55:00,43.32,43.32,43.26,43.29,34600.0,38.2598,38.2598,38.2068,38.2333,34600.0
2014-05-15 15:00:00,43.29,43.32,43.29,43.31,24200.0,38.2333,38.2598,38.2333,38.251,24200.0
2014-05-15 15:05:00,43.32,43.43,43.31,43.43,74800.0,38.2598,38.357,38.251,38.357,74800.0
2014-05-15 15:10:00,43.43,43.43,43.39,43.4,56800.0,38.357,38.357,38.3216,38.3305,56800.0
2014-05-15 15:15:00,43.4,43.42,43.39,43.42,44300.0,38.3305,38.3481,38.3216,38.3481,44300.0
2014-05-15 15:20:00,43.41,43.42,43.39,43.41,116300.0,38.3393,38.3481,38.3216,38.3393,116300.0
2014-05-15 15:25:00,43.41,43.43,43.37,43.41,139700.0,38.3393,38.357,38.304,38.3393,139700.0
2014-05-15 15:30:00,43.4,43.41,43.38,43.41,61800.0,38.3305,38.3393,38.3128,38.3393,61800.0
2014-05-15 15:35:00,43.42,43.49,43.41,43.49,69100.0,38.3481,38.41,38.3393,38.41,69100.0
2014-05-15 15:40:00,43.48,43.55,43.48,43.54,106600.0,38.4011,38.463,38.4011,38.4541,106600.0
2014-05-15 15:45:00,43.53,43.55,43.52,43.54,134200.0,38.4453,38.463,38.4365,38.4541,134200.0
2014-05-15 15:50:00,43.55,43.59,43.53,43.58,166100.0,38.463,38.4983,38.4453,38.4894,166100.0
2014-05-15 15:55:00,43.58,43.7,43.57,43.64,445000.0,38.4894,38.5954,38.4806,38.5424,445000.0
2014-05-16 09:30:00,43.41,43.87,43.27,43.28,296800.0,38.3393,38.7456,38.2157,38.2245,296800.0
2014-05-16 09:35:00,43.26,43.43,43.21,43.36,99900.0,38.2068,38.357,38.1627,38.2951,99900.0
2014-05-16 09:40:00,43.37,43.52,43.34,43.34,74800.0,38.304,38.4365,38.2775,38.2775,74800.0
2014-05-16 09:45:00,43.34,43.52,43.34,43.52,54900.0,38.2775,38.4365,38.2775,38.4365,54900.0
2014-05-16 09:50:00,43.5,43.6,43.5,43.6,73000.0,38.4188,38.5071,38.4188,38.5071,73000.0
2014-05-16 09:55:00,43.57,43.59,43.51,43.59,46900.0,38.4806,38.4983,38.4276,38.4983,46900.0
2014-05-16 10:00:00,43.58,43.66,43.52,43.65,92100.0,38.4894,38.5601,38.4365,38.5513,92100.0
2014-05-16 10:05:00,43.64,43.78,43.62,43.69,169200.0,38.5424,38.6661,38.5248,38.5866,169200.0
2014-05-16 10:10:00,43.69,43.71,43.48,43.5,126000.0,38.5866,38.6043,38.4011,38.4188,126000.0
2014-05-16 10:15:00,43.5,43.53,43.47,43.47,81000.0,38.4188,38.4453,38.3923,38.3923,81000.0
2014-05-16 10:20:00,43.48,43.5,43.4,43.5,67400.0,38.4011,38.4188,38.3305,38.4188,67400.0
2014-05-16 10:25:00,43.51,43.54,43.38,43.39,74500.0,38.4276,38.4541,38.3128,38.3216,74500.0
2014-05-16 10:30:00,43.39,43.42,43.39,43.39,28000.0,38.3216,38.3481,38.3216,38.3216,28000.0
2014-05-16 10:35:00,43.4,43.54,43.4,43.54,29700.0,38.3305,38.4541,38.3305,38.4541,29700.0
2014-05-16 10:40:00,43.54,43.6,43.52,43.58,54700.0,38.4541,38.5071,38.4365,38.4894,54700.0
2014-05-16 10:45:00,43.58,43.66,43.57,43.66,109000.0,38.4894,38.5601,38.4806,38.5601,109000.0
2014-05-16 10:50:00,43.65,43.65,43.59,43.59,28300.0,38.5513,38.5513,38.4983,38.4983,28300.0
2014-05-16 10:55:00,43.6,43.61,43.56,43.58,15600.0,38.5071,38.5159,38.4718,38.4894,15600.0
2014-05-16 11:00:00,43.57,43.63,43.55,43.62,38400.0,38.4806,38.5336,38.463,38.5248,38400.0
2014-05-16 11:05:00,43.63,43.67,43.59,43.67,13300.0,38.5336,38.5689,38.4983,38.5689,13300.0
2014-05-16 11:10:00,43.66,43.7,43.65,43.69,41300.0,38.5601,38.5954,38.5513,38.5866,41300.0
2014-05-16 11:15:00,43.69,43.86,43.69,43.84,77200.0,38.5866,38.7367,38.5866,38.7191,77200.0
2014-05-16 11:20:00,43.85,43.87,43.76,43.77,97100.0,38.7279,38.7456,38.6484,38.6573,97100.0
2014-05-16 11:25:00,43.76,43.86,43.71,43.85,64900.0,38.6484,38.7367,38.6043,38.7279,64900.0
2014-05-16 11:30:00,43.84,43.87,43.8,43.86,28400.0,38.7191,38.7456,38.6838,38.7367,28400.0
2014-05-16 11:35:00,43.86,43.86,43.73,43.73,11000.0,38.7367,38.7367,38.6219,38.6219,11000.0
2014-05-16 11:40:00,43.73,43.8,43.73,43.73,21200.0,38.6219,38.6838,38.6219,38.6219,21200.0
2014-05-16 11:45:00,43.73,43.73,43.58,43.59,38900.0,38.6219,38.6219,38.4894,38.4983,38900.0
2014-05-16 11:50:00,43.58,43.64,43.58,43.61,13900.0,38.4894,38.5424,38.4894,38.5159,13900.0
2014-05-16 11:55:00,43.62,43.64,43.6,43.62,39300.0,38.5248,38.5424,38.5071,38.5248,39300.0
2014-05-16 12:00:00,43.62,43.62,43.56,43.57,10400.0,38.5248,38.5248,38.4718,38.4806,10400.0
2014-05-16 12:05:00,43.57,43.59,43.55,43.55,8100.0,38.4806,38.4983,38.463,38.463,8100.0
2014-05-16 12:10:00,43.55,43.55,43.48,43.48,14400.0,38.463,38.463,38.4011,38.4011,14400.0
2014-05-16 12:15:00,43.48,43.51,43.48,43.51,10300.0,38.4011,38.4276,38.4011,38.4276,10300.0
2014-05-16 12:20:00,43.52,43.52,43.5,43.5,5700.0,38.4365,38.4365,38.4188,38.4188,5700.0
2014-05-16 12:25:00,43.5,43.51,43.45,43.45,17200.0,38.4188,38.4276,38.3746,38.3746,17200.0
2014-05-16 12:30:00,43.45,43.46,43.44,43.46,11300.0,38.3746,38.3835,38.3658,38.3835,11300.0
2014-05-16 12:35:00,43.46,43.54,43.45,43.54,49700.0,38.3835,38.4541,38.3746,38.4541,49700.0
2014-05-16 12:40:00,43.54,43.56,43.54,43.56,13600.0,38.4541,38.4718,38.4541,38.4718,13600.0
2014-05-16 12:45:00,43.56,43.6,43.55,43.55,22900.0,38.4718,38.5071,38.463,38.463,22900.0
2014-05-16 12:50:00,43.55,43.57,43.54,43.54,6800.0,38.463,38.4806,38.4541,38.4541,6800.0
2014-05-16 12:55:00,43.54,43.63,43.54,43.62,63100.0,38.4541,38.5336,38.4541,38.5248,63100.0
2014-05-16 13:00:00,43.6,43.63,43.54,43.63,51800.0,38.5071,38.5336,38.4541,38.5336,51800.0
2014-05-16 13:05:00,43.61,43.71,43.61,43.7,32300.0,38.5159,38.6043,38.5159,38.5954,32300.0
2014-05-16 13:10:00,43.7,43.7,43.65,43.65,5200.0,38.5954,38.5954,38.5513,38.5513,5200.0
2014-05-16 13:15:00,43.65,43.66,43.6,43.6,16200.0,38.5513,38.5601,38.5071,38.5071,16200.0
2014-05-16 13:20:00,43.59,43.59,43.54,43.54,13000.0,38.4983,38.4983,38.4541,38.4541,13000.0
2014-05-16 13:25:00,43.54,43.55,43.53,43.53,12300.0,38.4541,38.463,38.4453,38.4453,12300.0
2014-05-16 13:30:00,43.54,43.54,43.5,43.5,5500.0,38.4541,38.4541,38.4188,38.4188,5500.0
2014-05-16 13:35:00,43.51,43.52,43.51,43.52,9000.0,38.4276,38.4365,38.4276,38.4365,9000.0
2014-05-16 13:40:00,43.51,43.52,43.45,43.46,23600.0,38.4276,38.4365,38.3746,38.3835,23600.0
2014-05-16 13:45:00,43.45,43.46,43.44,43.46,17000.0,38.3746,38.3835,38.3658,38.3835,17000.0
2014-05-16 13:50:00,43.46,43.46,43.4,43.42,26000.0,38.3835,38.3835,38.3305,38.3481,26000.0
2014-05-16 13:55:00,43.41,43.41,43.39,43.41,8100.0,38.3393,38.3393,38.3216,38.3393,8100.0
2014-05-16 14:00:00,43.42,43.42,43.38,43.39,13200.0,38.3481,38.3481,38.3128,38.3216,13200.0
2014-05-16 14:05:00,43.39,43.41,43.39,43.4,8500.0,38.3216,38.3393,38.3216,38.3305,8500.0
2014-05-16 14:10:00,43.4,43.47,43.4,43.47,15100.0,38.3305,38.3923,38.3305,38.3923,15100.0
2014-05-16 14:15:00,43.47,43.52,43.47,43.48,35900.0,38.3923,38.4365,38.3923,38.4011,35900.0
2014-05-16 14:20:00,43.47,43.47,43.38,43.39,12900.0,38.3923,38.3923,38.3128,38.3216,12900.0
2014-05-16 14:25:00,43.38,43.44,43.37,43.44,17000.0,38.3128,38.3658,38.304,38.3658,17000.0
2014-05-16 14:30:00,43.44,43.5,43.44,43.46,64800.0,38.3658,38.4188,38.3658,38.3835,64800.0
2014-05-16 14:35:00,43.46,43.47,43.4,43.43,18100.0,38.3835,38.3923,38.3305,38.357,18100.0
2014-05-16 14:40:00,43.44,43.47,43.43,43.46,6500.0,38.3658,38.3923,38.357,38.3835,6500.0
2014-05-16 14:45:00,43.46,43.49,43.45,43.48,72300.0,38.3835,38.41,38.3746,38.4011,72300.0
2014-05-16 14:50:00,43.48,43.54,43.48,43.54,10200.0,38.4011,38.4541,38.4011,38.4541,10200.0
2014-05-16 14:55:00,43.55,43.6,43.53,43.59,17600.0,38.463,38.5071,38.4453,38.4983,17600.0
2014-05-16 15:00:00,43.6,43.61,43.56,43.57,12400.0,38.5071,38.5159,38.4718,38.4806,12400.0
2014-05-16 15:05:00,43.56,43.57,43.56,43.56,21100.0,38.4718,38.4806,38.4718,38.4718,21100.0
2014-05-16 15:10:00,43.57,43.57,43.56,43.57,31000.0,38.4806,38.4806,38.4718,38.4806,31000.0
2014-05-16 15:15:00,43.56,43.59,43.55,43.59,38400.0,38.4718,38.4983,38.463,38.4983,38400.0
2014-05-16 15:20:00,43.58,43.59,43.5,43.53,25500.0,38.4894,38.4983,38.4188,38.4453,25500.0
2014-05-16 15:25:00,43.53,43.57,43.53,43.57,19000.0,38.4453,38.4806,38.4453,38.4806,19000.0
2014-05-16 15:30:00,43.57,43.63,43.57,43.62,18300.0,38.4806,38.5336,38.4806,38.5248,18300.0
2014-05-16 15:35:00,43.61,43.66,43.59,43.6,24600.0,38.5159,38.5601,38.4983,38.5071,24600.0
2014-05-16 15:40:00,43.61,43.65,43.6,43.65,26700.0,38.5159,38.5513,38.5071,38.5513,26700.0
2014-05-16 15:45:00,43.65,43.66,43.6,43.62,54900.0,38.5513,38.5601,38.5071,38.5248,54900.0
2014-05-16 15:50:00,43.62,43.67,43.62,43.66,44200.0,38.5248,38.5689,38.5248,38.5601,44200.0
2014-05-16 15:55:00,43.67,43.68,43.63,43.63,103300.0,38.5689,38.5778,38.5336,38.5336,103300.0
2014-05-19 09:30:00,43.55,43.66,43.55,43.66,25800.0,38.463,38.5601,38.463,38.5601,25800.0
2014-05-19 09:35:00,43.64,43.64,43.44,43.57,54200.0,38.5424,38.5424,38.3658,38.4806,54200.0
2014-05-19 09:40:00,43.57,43.59,43.54,43.58,23600.0,38.4806,38.4983,38.4541,38.4894,23600.0
2014-05-19 09:45:00,43.59,43.63,43.54,43.63,25700.0,38.4983,38.5336,38.4541,38.5336,25700.0
2014-05-19 09:50:00,43.63,43.77,43.63,43.7,51900.0,38.5336,38.6573,38.5336,38.5954,51900.0
2014-05-19 09:55:00,43.7,43.84,43.7,43.82,45400.0,38.5954,38.7191,38.5954,38.7014,45400.0
2014-05-19 10:00:00,43.82,43.84,43.79,43.82,42500.0,38.7014,38.7191,38.6749,38.7014,42500.0
2014-05-19 10:05:00,43.82,43.83,43.73,43.75,55600.0,38.7014,38.7102,38.6219,38.6396,55600.0
2014-05-19 10:10:00,43.75,43.76,43.61,43.66,108900.0,38.6396,38.6484,38.5159,38.5601,108900.0
2014-05-19 10:15:00,43.66,43.68,43.57,43.61,56300.0,38.5601,38.5778,38.4806,38.5159,56300.0
2014-05-19 10:20:00,43.6,43.61,43.57,43.6,71100.0,38.5071,38.5159,38.4806,38.5071,71100.0
2014-05-19 10:25:00,43.6,43.61,43.57,43.6,60900.0,38.5071,38.5159,38.4806,38.5071,60900.0
2014-05-19 10:30:00,43.6,43.62,43.51,43.52,132600.0,38.5071,38.5248,38.4276,38.4365,132600.0
2014-05-19 10:35:00,43.51,43.52,43.44,43.48,43800.0,38.4276,38.4365,38.3658,38.4011,43800.0
2014-05-19 10:40:00,43.49,43.51,43.48,43.5,27800.0,38.41,38.4276,38.4011,38.4188,27800.0
2014-05-19 10:45:00,43.5,43.56,43.49,43.55,60900.0,38.4188,38.4718,38.41,38.463,60900.0
2014-05-19 10:50:00,43.56,43.61,43.56,43.61,17000.0,38.4718,38.5159,38.4718,38.5159,17000.0
2014-05-19 10:55:00,43.6,43.61,43.59,43.6,31200.0,38.5071,38.5159,38.4983,38.5071,31200.0
2014-05-19 11:00:00,43.6,43.61,43.59,43.6,36300.0,38.5071,38.5159,38.4983,38.5071,36300.0
2014-05-19 11:05:00,43.61,43.62,43.59,43.62,22100.0,38.5159,38.5248,38.4983,38.5248,22100.0
2014-05-19 11:10:00,43.62,43.7,43.61,43.68,32900.0,38.5248,38.5954,38.5159,38.5778,32900.0
2014-05-19 11:15:00,43.69,43.69,43.66,43.67,21800.0,38.5866,38.5866,38.5601,38.5689,21800.0
2014-05-19 11:20:00,43.67,43.67,43.6,43.62,21900.0,38.5689,38.5689,38.5071,38.5248,21900.0
2014-05-19 11:25:00,43.62,43.77,43.62,43.77,36200.0,38.5248,38.6573,38.5248,38.6573,36200.0
2014-05-19 11:30:00,43.77,43.8,43.72,43.72,34700.0,38.6573,38.6838,38.6131,38.6131,34700.0
2014-05-19 11:35:00,43.72,43.72,43.67,43.7,21400.0,38.6131,38.6131,38.5689,38.5954,21400.0
2014-05-19 11:40:00,43.69,43.7,43.65,43.65,10900.0,38.5866,38.5954,38.5513,38.5513,10900.0
2014-05-19 11:45:00,43.65,43.67,43.65,43.66,18600.0,38.5513,38.5689,38.5513,38.5601,18600.0
2014-05-19 11:50:00,43.66,43.66,43.65,43.65,7100.0,38.5601,38.5601,38.5513,38.5513,7100.0
2014-05-19 11:55:00,43.66,43.66,43.65,43.65,17700.0,38.5601,38.5601,38.5513,38.5513,17700.0
2014-05-19 12:00:00,43.65,43.66,43.65,43.65,12400.0,38.5513,38.5601,38.5513,38.5513,12400.0
2014-05-19 12:05:00,43.65,43.65,43.55,43.57,22200.0,38.5513,38.5513,38.463,38.4806,22200.0
2014-05-19 12:10:00,43.57,43.59,43.55,43.55,14400.0,38.4806,38.4983,38.463,38.463,14400.0
2014-05-19 12:15:00,43.54,43.54,43.52,43.52,5600.0,38.4541,38.4541,38.4365,38.4365,5600.0
2014-05-19 12:20:00,43.53,43.57,43.52,43.56,53700.0,38.4453,38.4806,38.4365,38.4718,53700.0
2014-05-19 12:25:00,43.55,43.57,43.54,43.56,35400.0,38.463,38.4806,38.4541,38.4718,35400.0
2014-05-19 12:30:00,43.56,43.56,43.48,43.48,54800.0,38.4718,38.4718,38.4011,38.4011,54800.0
2014-05-19 12:35:00,43.47,43.5,43.41,43.41,18800.0,38.3923,38.4188,38.3393,38.3393,18800.0
2014-05-19 12:40:00,43.41,43.42,43.36,43.36,8700.0,38.3393,38.3481,38.2951,38.2951,8700.0
2014-05-19 12:45:00,43.36,43.46,43.36,43.46,42900.0,38.2951,38.3835,38.2951,38.3835,42900.0
2014-05-19 12:50:00,43.45,43.51,43.45,43.46,16500.0,38.3746,38.4276,38.3746,38.3835,16500.0
2014-05-19 12:55:00,43.47,43.49,43.46,43.48,13400.0,38.3923,38.41,38.3835,38.4011,13400.0
2014-05-19 13:00:00,43.48,43.56,43.48,43.56,43800.0,38.4011,38.4718,38.4011,38.4718,43800.0
2014-05-19 13:05:00,43.55,43.56,43.55,43.55,5700.0,38.463,38.4718,38.463,38.463,5700.0
2014-05-19 13:10:00,43.56,43.59,43.55,43.56,32400.0,38.4718,38.4983,38.463,38.4718,32400.0
2014-05-19 13:15:00,43.57,43.57,43.48,43.48,15500.0,38.4806,38.4806,38.4011,38.4011,15500.0
2014-05-19 13:20:00,43.48,43.48,43.42,43.43,29800.0,38.4011,38.4011,38.3481,38.357,29800.0
2014-05-19 13:25:00,43.43,43.52,43.42,43.51,33000.0,38.357,38.4365,38.3481,38.4276,33000.0
2014-05-19 13:30:00,43.51,43.52,43.5,43.5,10200.0,38.4276,38.4365,38.4188,38.4188,10200.0
2014-05-19 13:35:00,43.5,43.57,43.5,43.56,45000.0,38.4188,38.4806,38.4188,38.4718,45000.0
2014-05-19 13:40:00,43.57,43.57,43.48,43.48,18300.0,38.4806,38.4806,38.4011,38.4011,18300.0
2014-05-19 13:45:00,43.48,43.53,43.46,43.51,58100.0,38.4011,38.4453,38.3835,38.4276,58100.0
2014-05-19 13:50:00,43.52,43.52,43.49,43.52,35700.0,38.4365,38.4365,38.41,38.4365,35700.0
2014-05-19 13:55:00,43.52,43.57,43.52,43.57,32400.0,38.4365,38.4806,38.4365,38.4806,32400.0
2014-05-19 14:00:00,43.57,43.57,43.48,43.48,33900.0,38.4806,38.4806,38.4011,38.4011,33900.0
2014-05-19 14:05:00,43.48,43.55,43.45,43.51,61100.0,38.4011,38.463,38.3746,38.4276,61100.0
2014-05-19 14:10:00,43.51,43.54,43.51,43.51,19100.0,38.4276,38.4541,38.4276,38.4276,19100.0
2014-05-19 14:15:00,43.52,43.52,43.46,43.48,25300.0,38.4365,38.4365,38.3835,38.4011,25300.0
2014-05-19 14:20:00,43.48,43.57,43.48,43.57,74600.0,38.4011,38.4806,38.4011,38.4806,74600.0
2014-05-19 14:25:00,43.57,43.58,43.56,43.57,19200.0,38.4806,38.4894,38.4718,38.4806,19200.0
2014-05-19 14:30:00,43.56,43.57,43.56,43.56,9000.0,38.4718,38.4806,38.4718,38.4718,9000.0
2014-05-19 14:35:00,43.57,43.6,43.56,43.58,42600.0,38.4806,38.5071,38.4718,38.4894,42600.0
2014-05-19 14:40:00,43.57,43.58,43.51,43.51,19000.0,38.4806,38.4894,38.4276,38.4276,19000.0
2014-05-19 14:45:00,43.51,43.55,43.5,43.5,26900.0,38.4276,38.463,38.4188,38.4188,26900.0
2014-05-19 14:50:00,43.51,43.51,43.5,43.5,8600.0,38.4276,38.4276,38.4188,38.4188,8600.0
2014-05-19 14:55:00,43.51,43.53,43.5,43.52,19900.0,38.4276,38.4453,38.4188,38.4365,19900.0
2014-05-19 15:00:00,43.52,43.56,43.52,43.55,55000.0,38.4365,38.4718,38.4365,38.463,55000.0
2014-05-19 15:05:00,43.55,43.56,43.54,43.56,22300.0,38.463,38.4718,38.4541,38.4718,22300.0
2014-05-19 15:10:00,43.56,43.57,43.55,43.57,27100.0,38.4718,38.4806,38.463,38.4806,27100.0
2014-05-19 15:15:00,43.56,43.57,43.51,43.52,64200.0,38.4718,38.4806,38.4276,38.4365,64200.0
2014-05-19 15:20:00,43.51,43.53,43.45,43.47,94500.0,38.4276,38.4453,38.3746,38.3923,94500.0
2014-05-19 15:25:00,43.46,43.47,43.44,43.44,41300.0,38.3835,38.3923,38.3658,38.3658,41300.0
2014-05-19 15:30:00,43.45,43.48,43.45,43.47,51000.0,38.3746,38.4011,38.3746,38.3923,51000.0
2014-05-19 15:35:00,43.47,43.57,43.47,43.53,150200.0,38.3923,38.4806,38.3923,38.4453,150200.0
2014-05-19 15:40:00,43.54,43.54,43.5,43.5,54100.0,38.4541,38.4541,38.4188,38.4188,54100.0
2014-05-19 15:45:00,43.5,43.54,43.49,43.52,104100.0,38.4188,38.4541,38.41,38.4365,104100.0
2014-05-19 15:50:00,43.52,43.57,43.51,43.54,154400.0,38.4365,38.4806,38.4276,38.4541,154400.0
2014-05-19 15:55:00,43.54,43.58,43.52,43.52,275600.0,38.4541,38.4894,38.4365,38.4365,275600.0
2014-05-20 09:30:00,43.44,43.72,43.44,43.7,38100.0,38.3658,38.6131,38.3658,38.5954,38100.0
2014-05-20 09:35:00,43.7,43.8,43.59,43.59,36400.0,38.5954,38.6838,38.4983,38.4983,36400.0
2014-05-20 09:40:00,43.62,43.73,43.62,43.69,38500.0,38.5248,38.6219,38.5248,38.5866,38500.0
2014-05-20 09:45:00,43.65,43.67,43.62,43.63,28700.0,38.5513,38.5689,38.5248,38.5336,28700.0
2014-05-20 09:50:00,43.65,43.7,43.58,43.69,45000.0,38.5513,38.5954,38.4894,38.5866,45000.0
2014-05-20 09:55:00,43.69,43.73,43.63,43.7,144900.0,38.5866,38.6219,38.5336,38.5954,144900.0
2014-05-20 10:00:00,43.7,43.77,43.69,43.73,29300.0,38.5954,38.6573,38.5866,38.6219,29300.0
2014-05-20 10:05:00,43.75,43.77,43.69,43.71,25600.0,38.6396,38.6573,38.5866,38.6043,25600.0
2014-05-20 10:10:00,43.7,43.74,43.66,43.67,23100.0,38.5954,38.6308,38.5601,38.5689,23100.0
2014-05-20 10:15:00,43.66,43.68,43.66,43.67,32300.0,38.5601,38.5778,38.5601,38.5689,32300.0
2014-05-20 10:20:00,43.67,43.69,43.66,43.67,40200.0,38.5689,38.5866,38.5601,38.5689,40200.0
2014-05-20 10:25:00,43.67,43.68,43.66,43.68,35000.0,38.5689,38.5778,38.5601,38.5778,35000.0
2014-05-20 10:30:00,43.68,43.69,43.67,43.68,38800.0,38.5778,38.5866,38.5689,38.5778,38800.0
2014-05-20 10:35:00,43.67,43.68,43.61,43.62,58000.0,38.5689,38.5778,38.5159,38.5248,58000.0
2014-05-20 10:40:00,43.62,43.65,43.55,43.57,51000.0,38.5248,38.5513,38.463,38.4806,51000.0
2014-05-20 10:45:00,43.57,43.57,43.53,43.55,60800.0,38.4806,38.4806,38.4453,38.463,60800.0
2014-05-20 10:50:00,43.55,43.6,43.54,43.6,56000.0,38.463,38.5071,38.4541,38.5071,56000.0
2014-05-20 10:55:00,43.6,43.6,43.57,43.58,18700.0,38.5071,38.5071,38.4806,38.4894,18700.0
2014-05-20 11:00:00,43.58,43.58,43.55,43.55,32100.0,38.4894,38.4894,38.463,38.463,32100.0
2014-05-20 11:05:00,43.55,43.56,43.54,43.56,30100.0,38.463,38.4718,38.4541,38.4718,30100.0
2014-05-20 11:10:00,43.55,43.57,43.54,43.57,37900.0,38.463,38.4806,38.4541,38.4806,37900.0
2014-05-20 11:15:00,43.56,43.57,43.55,43.56,29800.0,38.4718,38.4806,38.463,38.4718,29800.0
2014-05-20 11:20:00,43.57,43.59,43.56,43.58,21700.0,38.4806,38.4983,38.4718,38.4894,21700.0
2014-05-20 11:25:00,43.58,43.59,43.58,43.59,23300.0,38.4894,38.4983,38.4894,38.4983,23300.0
2014-05-20 11:30:00,43.59,43.61,43.56,43.59,44400.0,38.4983,38.5159,38.4718,38.4983,44400.0
2014-05-20 11:35:00,43.58,43.6,43.56,43.58,29000.0,38.4894,38.5071,38.4718,38.4894,29000.0
2014-05-20 11:40:00,43.58,43.58,43.56,43.57,42900.0,38.4894,38.4894,38.4718,38.4806,42900.0
2014-05-20 11:45:00,43.57,43.61,43.56,43.57,24400.0,38.4806,38.5159,38.4718,38.4806,24400.0
2014-05-20 11:50:00,43.57,43.59,43.54,43.59,37300.0,38.4806,38.4983,38.4541,38.4983,37300.0
2014-05-20 11:55:00,43.58,43.59,43.5,43.51,33400.0,38.4894,38.4983,38.4188,38.4276,33400.0
2014-05-20 12:00:00,43.5,43.52,43.49,43.5,33800.0,38.4188,38.4365,38.41,38.4188,33800.0
2014-05-20 12:05:00,43.5,43.51,43.49,43.5,58000.0,38.4188,38.4276,38.41,38.4188,58000.0
2014-05-20 12:10:00,43.5,43.52,43.49,43.5,32300.0,38.4188,38.4365,38.41,38.4188,32300.0
2014-05-20 12:15:00,43.49,43.51,43.49,43.5,10600.0,38.41,38.4276,38.41,38.4188,10600.0
2014-05-20 12:20:00,43.5,43.51,43.5,43.51,11100.0,38.4188,38.4276,38.4188,38.4276,11100.0
2014-05-20 12:25:00,43.5,43.51,43.5,43.5,17000.0,38.4188,38.4276,38.4188,38.4188,17000.0
2014-05-20 12:30:00,43.5,43.54,43.5,43.54,22700.0,38.4188,38.4541,38.4188,38.4541,22700.0
2014-05-20 12:35:00,43.54,43.54,43.51,43.51,17900.0,38.4541,38.4541,38.4276,38.4276,17900.0
2014-05-20 12:40:00,43.51,43.52,43.5,43.5,6900.0,38.4276,38.4365,38.4188,38.4188,6900.0
2014-05-20 12:45:00,43.5,43.54,43.5,43.54,20100.0,38.4188,38.4541,38.4188,38.4541,20100.0
2014-05-20 12:50:00,43.54,43.56,43.52,43.55,16800.0,38.4541,38.4718,38.4365,38.463,16800.0
2014-05-20 12:55:00,43.55,43.58,43.55,43.58,18300.0,38.463,38.4894,38.463,38.4894,18300.0
2014-05-20 13:00:00,43.58,43.6,43.58,43.58,15500.0,38.4894,38.5071,38.4894,38.4894,15500.0
2014-05-20 13:05:00,43.59,43.65,43.59,43.61,32100.0,38.4983,38.5513,38.4983,38.5159,32100.0
2014-05-20 13:10:00,43.61,43.62,43.57,43.58,18400.0,38.5159,38.5248,38.4806,38.4894,18400.0
2014-05-20 13:15:00,43.58,43.61,43.57,43.61,16300.0,38.4894,38.5159,38.4806,38.5159,16300.0
2014-05-20 13:20:00,43.62,43.68,43.61,43.68,12700.0,38.5248,38.5778,38.5159,38.5778,12700.0
2014-05-20 13:25:00,43.68,43.75,43.67,43.71,57800.0,38.5778,38.6396,38.5689,38.6043,57800.0
2014-05-20 13:30:00,43.71,43.72,43.66,43.66,17800.0,38.6043,38.6131,38.5601,38.5601,17800.0
2014-05-20 13:35:00,43.65,43.7,43.63,43.68,24500.0,38.5513,38.5954,38.5336,38.5778,24500.0
2014-05-20 13:40:00,43.68,43.68,43.63,43.68,31200.0,38.5778,38.5778,38.5336,38.5778,31200.0
2014-05-20 13:45:00,43.67,43.67,43.63,43.63,7700.0,38.5689,38.5689,38.5336,38.5336,7700.0
2014-05-20 13:50:00,43.63,43.66,43.62,43.65,177500.0,38.5336,38.5601,38.5248,38.5513,177500.0
2014-05-20 13:55:00,43.65,43.66,43.63,43.64,19200.0,38.5513,38.5601,38.5336,38.5424,19200.0
2014-05-20 14:00:00,43.64,43.68,43.64,43.66,23200.0,38.5424,38.5778,38.5424,38.5601,23200.0
2014-05-20 14:05:00,43.66,43.66,43.65,43.65,20900.0,38.5601,38.5601,38.5513,38.5513,20900.0
2014-05-20 14:10:00,43.65,43.66,43.64,43.65,37200.0,38.5513,38.5601,38.5424,38.5513,37200.0
2014-05-20 14:15:00,43.66,43.68,43.64,43.65,21200.0,38.5601,38.5778,38.5424,38.5513,21200.0
2014-05-20 14:20:00,43.65,43.66,43.65,43.65,16000.0,38.5513,38.5601,38.5513,38.5513,16000.0
2014-05-20 14:25:00,43.65,43.65,43.63,43.65,14600.0,38.5513,38.5513,38.5336,38.5513,14600.0
2014-05-20 14:30:00,43.64,43.66,43.64,43.65,23000.0,38.5424,38.5601,38.5424,38.5513,23000.0
2014-05-20 14:35:00,43.65,43.67,43.64,43.65,16000.0,38.5513,38.5689,38.5424,38.5513,16000.0
2014-05-20 14:40:00,43.66,43.7,43.65,43.68,14900.0,38.5601,38.5954,38.5513,38.5778,14900.0
2014-05-20 14:45:00,43.68,43.71,43.67,43.7,21500.0,38.5778,38.6043,38.5689,38.5954,21500.0
2014-05-20 14:50:00,43.7,43.7,43.64,43.64,33700.0,38.5954,38.5954,38.5424,38.5424,33700.0
2014-05-20 14:55:00,43.64,43.66,43.64,43.65,40000.0,38.5424,38.5601,38.5424,38.5513,40000.0
2014-05-20 15:00:00,43.64,43.66,43.64,43.65,36800.0,38.5424,38.5601,38.5424,38.5513,36800.0
2014-05-20 15:05:00,43.65,43.65,43.61,43.61,14500.0,38.5513,38.5513,38.5159,38.5159,14500.0
2014-05-20 15:10:00,43.61,43.62,43.55,43.55,34100.0,38.5159,38.5248,38.463,38.463,34100.0
2014-05-20 15:15:00,43.55,43.62,43.55,43.6,33300.0,38.463,38.5248,38.463,38.5071,33300.0
2014-05-20 15:20:00,43.6,43.61,43.59,43.6,51700.0,38.5071,38.5159,38.4983,38.5071,51700.0
2014-05-20 15:25:00,43.6,43.63,43.59,43.6,44800.0,38.5071,38.5336,38.4983,38.5071,44800.0
2014-05-20 15:30:00,43.6,43.61,43.59,43.6,34000.0,38.5071,38.5159,38.4983,38.5071,34000.0
2014-05-20 15:35:00,43.6,43.63,43.59,43.6,37200.0,38.5071,38.5336,38.4983,38.5071,37200.0
2014-05-20 15:40:00,43.61,43.61,43.6,43.61,34100.0,38.5159,38.5159,38.5071,38.5159,34100.0
2014-05-20 15:45:00,43.61,43.63,43.59,43.62,102400.0,38.5159,38.5336,38.4983,38.5248,102400.0
2014-05-20 15:50:00,43.62,43.63,43.59,43.6,87300.0,38.5248,38.5336,38.4983,38.5071,87300.0
2014-05-20 15:55:00,43.6,43.65,43.59,43.62,280400.0,38.5071,38.5513,38.4983,38.5248,280400.0
2014-05-21 09:30:00,44.16,44.3,44.08,44.25,123600.0,39.0017,39.1253,38.931,39.0812,123600.0
2014-05-21 09:35:00,44.26,44.34,44.21,44.3,92500.0,39.09,39.1607,39.0459,39.1253,92500.0
2014-05-21 09:40:00,44.3,44.37,44.23,44.29,81700.0,39.1253,39.1872,39.0635,39.1165,81700.0
2014-05-21 09:45:00,44.28,44.34,44.23,44.3,65200.0,39.1077,39.1607,39.0635,39.1253,65200.0
2014-05-21 09:50:00,44.28,44.36,44.19,44.2,146600.0,39.1077,39.1783,39.0282,39.037,146600.0
2014-05-21 09:55:00,44.21,44.27,44.19,44.22,99100.0,39.0459,39.0989,39.0282,39.0547,99100.0
2014-05-21 10:00:00,44.22,44.31,44.2,44.31,49500.0,39.0547,39.1342,39.037,39.1342,49500.0
2014-05-21 10:05:00,44.31,44.37,44.29,44.31,48800.0,39.1342,39.1872,39.1165,39.1342,48800.0
2014-05-21 10:10:00,44.3,44.36,44.29,44.34,43000.0,39.1253,39.1783,39.1165,39.1607,43000.0
2014-05-21 10:15:00,44.33,44.44,44.33,44.4,97300.0,39.1518,39.249,39.1518,39.2137,97300.0
2014-05-21 10:20:00,44.4,44.4,44.29,44.33,36800.0,39.2137,39.2137,39.1165,39.1518,36800.0
2014-05-21 10:25:00,44.34,44.37,44.31,44.36,60300.0,39.1607,39.1872,39.1342,39.1783,60300.0
2014-05-21 10:30:00,44.36,44.36,44.25,44.27,28900.0,39.1783,39.1783,39.0812,39.0989,28900.0
2014-05-21 10:35:00,44.25,44.25,44.14,44.15,23700.0,39.0812,39.0812,38.984,38.9929,23700.0
2014-05-21 10:40:00,44.15,44.19,44.14,44.18,28500.0,38.9929,39.0282,38.984,39.0194,28500.0
2014-05-21 10:45:00,44.18,44.21,44.15,44.17,21300.0,39.0194,39.0459,38.9929,39.0105,21300.0
2014-05-21 10:50:00,44.17,44.3,44.17,44.29,51400.0,39.0105,39.1253,39.0105,39.1165,51400.0
2014-05-21 10:55:00,44.29,44.29,44.21,44.21,21800.0,39.1165,39.1165,39.0459,39.0459,21800.0
2014-05-21 11:00:00,44.21,44.24,44.18,44.18,29600.0,39.0459,39.0724,39.0194,39.0194,29600.0
2014-05-21 11:05:00,44.18,44.23,44.14,44.23,29600.0,39.0194,39.0635,38.984,39.0635,29600.0
2014-05-21 11:10:00,44.23,44.23,44.16,44.17,15800.0,39.0635,39.0635,39.0017,39.0105,15800.0
2014-05-21 11:15:00,44.18,44.18,44.07,44.08,18600.0,39.0194,39.0194,38.9222,38.931,18600.0
2014-05-21 11:20:00,44.09,44.15,44.09,44.12,16000.0,38.9399,38.9929,38.9399,38.9664,16000.0
2014-05-21 11:25:00,44.12,44.17,44.12,44.17,15900.0,38.9664,39.0105,38.9664,39.0105,15900.0
2014-05-21 11:30:00,44.16,44.17,44.14,44.15,34000.0,39.0017,39.0105,38.984,38.9929,34000.0
2014-05-21 11:35:00,44.15,44.16,44.13,44.14,25800.0,38.9929,39.0017,38.9752,38.984,25800.0
2014-05-21 11:40:00,44.15,44.18,44.13,44.18,15800.0,38.9929,39.0194,38.9752,39.0194,15800.0
2014-05-21 11:45:00,44.18,44.19,44.13,44.16,15700.0,39.0194,39.0282,38.9752,39.0017,15700.0
2014-05-21 11:50:00,44.17,44.23,44.16,44.21,34700.0,39.0105,39.0635,39.0017,39.0459,34700.0
2014-05-21 11:55:00,44.22,44.22,44.15,44.16,15300.0,39.0547,39.0547,38.9929,39.0017,15300.0
2014-05-21 12:00:00,44.15,44.15,44.11,44.13,20200.0,38.9929,38.9929,38.9575,38.9752,20200.0
2014-05-21 12:05:00,44.13,44.23,44.13,44.23,32600.0,38.9752,39.0635,38.9752,39.0635,32600.0
2014-05-21 12:10:00,44.23,44.23,44.2,44.22,14600.0,39.0635,39.0635,39.037,39.0547,14600.0
2014-05-21 12:15:00,44.21,44.21,44.18,44.21,18100.0,39.0459,39.0459,39.0194,39.0459,18100.0
2014-05-21 12:20:00,44.21,44.21,44.19,44.2,15500.0,39.0459,39.0459,39.0282,39.037,15500.0
2014-05-21 12:25:00,44.2,44.2,44.18,44.18,32100.0,39.037,39.037,39.0194,39.0194,32100.0
2014-05-21 12:30:00,44.18,44.2,44.16,44.19,32200.0,39.0194,39.037,39.0017,39.0282,32200.0
2014-05-21 12:35:00,44.19,44.2,44.16,44.2,15400.0,39.0282,39.037,39.0017,39.037,15400.0
2014-05-21 12:40:00,44.2,44.21,44.19,44.2,17900.0,39.037,39.0459,39.0282,39.037,17900.0
2014-05-21 12:45:00,44.2,44.23,44.16,44.16,18600.0,39.037,39.0635,39.0017,39.0017,18600.0
2014-05-21 12:50:00,44.15,44.16,44.08,44.08,17900.0,38.9929,39.0017,38.931,38.931,17900.0
2014-05-21 12:55:00,44.08,44.11,44.06,44.06,15500.0,38.931,38.9575,38.9134,38.9134,15500.0
2014-05-21 13:00:00,44.07,44.08,44.06,44.08,24000.0,38.9222,38.931,38.9134,38.931,24000.0
2014-05-21 13:05:00,44.08,44.08,44.06,44.07,15100.0,38.931,38.931,38.9134,38.9222,15100.0
2014-05-21 13:10:00,44.07,44.13,44.07,44.1,17300.0,38.9222,38.9752,38.9222,38.9487,17300.0
2014-05-21 13:15:00,44.1,44.16,44.1,44.16,23200.0,38.9487,39.0017,38.9487,39.0017,23200.0
2014-05-21 13:20:00,44.16,44.16,44.14,44.15,17200.0,39.0017,39.0017,38.984,38.9929,17200.0
2014-05-21 13:25:00,44.14,44.17,44.14,44.16,13200.0,38.984,39.0105,38.984,39.0017,13200.0
2014-05-21 13:30:00,44.15,44.16,44.14,44.15,16300.0,38.9929,39.0017,38.984,38.9929,16300.0
2014-05-21 13:35:00,44.14,44.17,44.14,44.15,15500.0,38.984,39.0105,38.984,38.9929,15500.0
2014-05-21 13:40:00,44.15,44.15,44.12,44.12,12600.0,38.9929,38.9929,38.9664,38.9664,12600.0
2014-05-21 13:45:00,44.11,44.11,44.08,44.09,19000.0,38.9575,38.9575,38.931,38.9399,19000.0
2014-05-21 13:50:00,44.09,44.16,44.09,44.15,26700.0,38.9399,39.0017,38.9399,38.9929,26700.0
2014-05-21 13:55:00,44.15,44.17,44.11,44.11,11200.0,38.9929,39.0105,38.9575,38.9575,11200.0
2014-05-21 14:00:00,44.12,44.2,44.12,44.2,31900.0,38.9664,39.037,38.9664,39.037,31900.0
2014-05-21 14:05:00,44.21,44.23,44.16,44.16,26800.0,39.0459,39.0635,39.0017,39.0017,26800.0
2014-05-21 14:10:00,44.18,44.2,44.1,44.17,90600.0,39.0194,39.037,38.9487,39.0105,90600.0
2014-05-21 14:15:00,44.17,44.19,44.17,44.17,17300.0,39.0105,39.0282,39.0105,39.0105,17300.0
2014-05-21 14:20:00,44.18,44.18,44.17,44.18,11500.0,39.0194,39.0194,39.0105,39.0194,11500.0
2014-05-21 14:25:00,44.18,44.19,44.15,44.19,28700.0,39.0194,39.0282,38.9929,39.0282,28700.0
2014-05-21 14:30:00,44.18,44.19,44.15,44.16,31900.0,39.0194,39.0282,38.9929,39.0017,31900.0
2014-05-21 14:35:00,44.15,44.16,44.15,44.16,28300.0,38.9929,39.0017,38.9929,39.0017,28300.0
2014-05-21 14:40:00,44.16,44.21,44.15,44.16,22400.0,39.0017,39.0459,38.9929,39.0017,22400.0
2014-05-21 14:45:00,44.15,44.16,44.14,44.16,20900.0,38.9929,39.0017,38.984,39.0017,20900.0
2014-05-21 14:50:00,44.16,44.18,44.15,44.15,19300.0,39.0017,39.0194,38.9929,38.9929,19300.0
2014-05-21 14:55:00,44.15,44.16,44.14,44.15,25000.0,38.9929,39.0017,38.984,38.9929,25000.0
2014-05-21 15:00:00,44.15,44.18,44.14,44.15,31300.0,38.9929,39.0194,38.984,38.9929,31300.0
2014-05-21 15:05:00,44.15,44.17,44.15,44.17,17700.0,38.9929,39.0105,38.9929,39.0105,17700.0
2014-05-21 15:10:00,44.17,44.22,44.16,44.19,51300.0,39.0105,39.0547,39.0017,39.0282,51300.0
2014-05-21 15:15:00,44.19,44.21,44.19,44.2,27900.0,39.0282,39.0459,39.0282,39.037,27900.0
2014-05-21 15:20:00,44.2,44.21,44.19,44.2,37900.0,39.037,39.0459,39.0282,39.037,37900.0
2014-05-21 15:25:00,44.2,44.25,44.2,44.24,49400.0,39.037,39.0812,39.037,39.0724,49400.0
2014-05-21 15:30:00,44.24,44.27,44.23,44.25,33200.0,39.0724,39.0989,39.0635,39.0812,33200.0
2014-05-21 15:35:00,44.24,44.25,44.22,44.24,52700.0,39.0724,39.0812,39.0547,39.0724,52700.0
2014-05-21 15:40:00,44.23,44.24,44.22,44.23,38300.0,39.0635,39.0724,39.0547,39.0635,38300.0
2014-05-21 15:45:00,44.23,44.26,44.22,44.25,75100.0,39.0635,39.09,39.0547,39.0812,75100.0
2014-05-21 15:50:00,44.25,44.25,44.24,44.25,57400.0,39.0812,39.0812,39.0724,39.0812,57400.0
2014-05-21 15:55:00,44.24,44.31,44.24,44.28,294900.0,39.0724,39.1342,39.0724,39.1077,294900.0
2014-05-22 09:30:00,44.18,44.18,44.06,44.06,133800.0,39.0194,39.0194,38.9134,38.9134,133800.0
2014-05-22 09:35:00,44.09,44.12,44.04,44.12,32400.0,38.9399,38.9664,38.8957,38.9664,32400.0
2014-05-22 09:40:00,44.12,44.25,44.08,44.25,27500.0,38.9664,39.0812,38.931,39.0812,27500.0
2014-05-22 09:45:00,44.23,44.26,44.17,44.2,22400.0,39.0635,39.09,39.0105,39.037,22400.0
2014-05-22 09:50:00,44.19,44.19,44.1,44.11,31300.0,39.0282,39.0282,38.9487,38.9575,31300.0
2014-05-22 09:55:00,44.11,44.14,44.1,44.14,15200.0,38.9575,38.984,38.9487,38.984,15200.0
2014-05-22 10:00:00,44.13,44.23,44.13,44.23,19800.0,38.9752,39.0635,38.9752,39.0635,19800.0
2014-05-22 10:05:00,44.24,44.3,44.23,44.27,27100.0,39.0724,39.1253,39.0635,39.0989,27100.0
2014-05-22 10:10:00,44.27,44.27,44.21,44.21,21100.0,39.0989,39.0989,39.0459,39.0459,21100.0
2014-05-22 10:15:00,44.21,44.23,44.2,44.22,14800.0,39.0459,39.0635,39.037,39.0547,14800.0
2014-05-22 10:20:00,44.22,44.26,44.19,44.24,21900.0,39.0547,39.09,39.0282,39.0724,21900.0
2014-05-22 10:25:00,44.24,44.26,44.23,44.23,7800.0,39.0724,39.09,39.0635,39.0635,7800.0
2014-05-22 10:30:00,44.22,44.25,44.22,44.23,17900.0,39.0547,39.0812,39.0547,39.0635,17900.0
2014-05-22 10:35:00,44.22,44.27,44.2,44.27,32100.0,39.0547,39.0989,39.037,39.0989,32100.0
2014-05-22 10:40:00,44.27,44.28,44.25,44.26,17500.0,39.0989,39.1077,39.0812,39.09,17500.0
2014-05-22 10:45:00,44.27,44.3,44.26,44.3,14400.0,39.0989,39.1253,39.09,39.1253,14400.0
2014-05-22 10:50:00,44.3,44.37,44.29,44.37,27900.0,39.1253,39.1872,39.1165,39.1872,27900.0
2014-05-22 10:55:00,44.37,44.43,44.36,44.38,61200.0,39.1872,39.2402,39.1783,39.196,61200.0
2014-05-22 11:00:00,44.38,44.42,44.37,44.42,16200.0,39.196,39.2313,39.1872,39.2313,16200.0
2014-05-22 11:05:00,44.41,44.42,44.32,44.32,9500.0,39.2225,39.2313,39.143,39.143,9500.0
2014-05-22 11:10:00,44.32,44.36,44.32,44.36,20200.0,39.143,39.1783,39.143,39.1783,20200.0
2014-05-22 11:15:00,44.36,44.37,44.34,44.34,15300.0,39.1783,39.1872,39.1607,39.1607,15300.0
2014-05-22 11:20:00,44.35,44.37,44.34,44.37,6200.0,39.1695,39.1872,39.1607,39.1872,6200.0
2014-05-22 11:25:00,44.36,44.38,44.36,44.38,13000.0,39.1783,39.196,39.1783,39.196,13000.0
2014-05-22 11:30:00,44.38,44.4,44.37,44.37,24600.0,39.196,39.2137,39.1872,39.1872,24600.0
2014-05-22 11:35:00,44.38,44.39,44.35,44.35,9000.0,39.196,39.2048,39.1695,39.1695,9000.0
2014-05-22 11:40:00,44.34,44.37,44.32,44.36,27800.0,39.1607,39.1872,39.143,39.1783,27800.0
2014-05-22 11:45:00,44.35,44.37,44.35,44.37,6000.0,39.1695,39.1872,39.1695,39.1872,6000.0
2014-05-22 11:50:00,44.36,44.38,44.35,44.37,19000.0,39.1783,39.196,39.1695,39.1872,19000.0
2014-05-22 11:55:00,44.37,44.44,44.37,44.44,22500.0,39.1872,39.249,39.1872,39.249,22500.0
2014-05-22 12:00:00,44.44,44.48,44.44,44.46,43200.0,39.249,39.2843,39.249,39.2667,43200.0
2014-05-22 12:05:00,44.47,44.47,44.44,44.45,5500.0,39.2755,39.2755,39.249,39.2578,5500.0
2014-05-22 12:10:00,44.45,44.46,44.44,44.45,7000.0,39.2578,39.2667,39.249,39.2578,7000.0
2014-05-22 12:15:00,44.46,44.5,44.45,44.5,24300.0,39.2667,39.302,39.2578,39.302,24300.0
2014-05-22 12:20:00,44.5,44.53,44.49,44.52,21600.0,39.302,39.3285,39.2932,39.3196,21600.0
2014-05-22 12:25:00,44.52,44.52,44.5,44.52,6000.0,39.3196,39.3196,39.302,39.3196,6000.0
2014-05-22 12:30:00,44.52,44.53,44.5,44.52,15900.0,39.3196,39.3285,39.302,39.3196,15900.0
2014-05-22 12:35:00,44.52,44.55,44.52,44.55,19700.0,39.3196,39.3461,39.3196,39.3461,19700.0
2014-05-22 12:40:00,44.54,44.54,44.52,44.54,15700.0,39.3373,39.3373,39.3196,39.3373,15700.0
2014-05-22 12:45:00,44.54,44.56,44.53,44.55,13500.0,39.3373,39.355,39.3285,39.3461,13500.0
2014-05-22 12:50:00,44.55,44.59,44.55,44.57,19300.0,39.3461,39.3815,39.3461,39.3638,19300.0
2014-05-22 12:55:00,44.57,44.62,44.55,44.62,29700.0,39.3638,39.408,39.3461,39.408,29700.0
2014-05-22 13:00:00,44.63,44.69,44.62,44.65,29800.0,39.4168,39.4698,39.408,39.4345,29800.0
2014-05-22 13:05:00,44.64,44.67,44.64,44.66,36900.0,39.4256,39.4521,39.4256,39.4433,36900.0
2014-05-22 13:10:00,44.65,44.67,44.63,44.65,57200.0,39.4345,39.4521,39.4168,39.4345,57200.0
2014-05-22 13:15:00,44.65,44.68,44.64,44.68,15200.0,39.4345,39.461,39.4256,39.461,15200.0
2014-05-22 13:20:00,44.68,44.68,44.64,44.67,16800.0,39.461,39.461,39.4256,39.4521,16800.0
2014-05-22 13:25:00,44.67,44.67,44.65,44.67,21800.0,39.4521,39.4521,39.4345,39.4521,21800.0
2014-05-22 13:30:00,44.67,44.67,44.65,44.67,17800.0,39.4521,39.4521,39.4345,39.4521,17800.0
2014-05-22 13:35:00,44.67,44.67,44.64,44.66,46300.0,39.4521,39.4521,39.4256,39.4433,46300.0
2014-05-22 13:40:00,44.65,44.69,44.65,44.66,40800.0,39.4345,39.4698,39.4345,39.4433,40800.0
2014-05-22 13:45:00,44.66,44.66,44.59,44.62,18500.0,39.4433,39.4433,39.3815,39.408,18500.0
2014-05-22 13:50:00,44.62,44.66,44.61,44.65,44400.0,39.408,39.4433,39.3991,39.4345,44400.0
2014-05-22 13:55:00,44.66,44.66,44.63,44.65,12800.0,39.4433,39.4433,39.4168,39.4345,12800.0
2014-05-22 14:00:00,44.64,44.66,44.64,44.65,27800.0,39.4256,39.4433,39.4256,39.4345,27800.0
2014-05-22 14:05:00,44.65,44.68,44.64,44.65,34300.0,39.4345,39.461,39.4256,39.4345,34300.0
2014-05-22 14:10:00,44.66,44.67,44.64,44.65,15200.0,39.4433,39.4521,39.4256,39.4345,15200.0
2014-05-22 14:15:00,44.64,44.65,44.61,44.61,8700.0,39.4256,39.4345,39.3991,39.3991,8700.0
2014-05-22 14:20:00,44.62,44.64,44.61,44.64,13600.0,39.408,39.4256,39.3991,39.4256,13600.0
2014-05-22 14:25:00,44.63,44.63,44.6,44.61,9500.0,39.4168,39.4168,39.3903,39.3991,9500.0
2014-05-22 14:30:00,44.6,44.62,44.59,44.62,22300.0,39.3903,39.408,39.3815,39.408,22300.0
2014-05-22 14:35:00,44.62,44.63,44.59,44.62,28400.0,39.408,39.4168,39.3815,39.408,28400.0
2014-05-22 14:40:00,44.62,44.63,44.62,44.62,3900.0,39.408,39.4168,39.408,39.408,3900.0
2014-05-22 14:45:00,44.63,44.63,44.62,44.63,10500.0,39.4168,39.4168,39.408,39.4168,10500.0
2014-05-22 14:50:00,44.62,44.63,44.62,44.62,35600.0,39.408,39.4168,39.408,39.408,35600.0
2014-05-22 14:55:00,44.63,44.64,44.62,44.62,12400.0,39.4168,39.4256,39.408,39.408,12400.0
2014-05-22 15:00:00,44.63,44.63,44.62,44.63,23200.0,39.4168,39.4168,39.408,39.4168,23200.0
2014-05-22 15:05:00,44.62,44.63,44.61,44.63,66400.0,39.408,39.4168,39.3991,39.4168,66400.0
2014-05-22 15:10:00,44.62,44.64,44.61,44.62,137300.0,39.408,39.4256,39.3991,39.408,137300.0
2014-05-22 15:15:00,44.63,44.63,44.62,44.63,18100.0,39.4168,39.4168,39.408,39.4168,18100.0
2014-05-22 15:20:00,44.63,44.64,44.62,44.63,60900.0,39.4168,39.4256,39.408,39.4168,60900.0
2014-05-22 15:25:00,44.63,44.63,44.59,44.6,70500.0,39.4168,39.4168,39.3815,39.3903,70500.0
2014-05-22 15:30:00,44.61,44.61,44.59,44.61,63900.0,39.3991,39.3991,39.3815,39.3991,63900.0
2014-05-22 15:35:00,44.61,44.61,44.59,44.6,38100.0,39.3991,39.3991,39.3815,39.3903,38100.0
2014-05-22 15:40:00,44.59,44.6,44.57,44.57,59400.0,39.3815,39.3903,39.3638,39.3638,59400.0
2014-05-22 15:45:00,44.58,44.59,44.53,44.58,212400.0,39.3726,39.3815,39.3285,39.3726,212400.0
2014-05-22 15:50:00,44.57,44.59,44.57,44.58,123500.0,39.3638,39.3815,39.3638,39.3726,123500.0
2014-05-22 15:55:00,44.57,44.66,44.57,44.61,355800.0,39.3638,39.4433,39.3638,39.3991,355800.0
2014-05-23 09:30:00,44.58,44.63,44.46,44.51,56500.0,39.3726,39.4168,39.2667,39.3108,56500.0
2014-05-23 09:35:00,44.51,44.56,44.45,44.55,46200.0,39.3108,39.355,39.2578,39.3461,46200.0
2014-05-23 09:40:00,44.55,44.62,44.52,44.57,41600.0,39.3461,39.408,39.3196,39.3638,41600.0
2014-05-23 09:45:00,44.58,44.73,44.57,44.73,38500.0,39.3726,39.5051,39.3638,39.5051,38500.0
2014-05-23 09:50:00,44.73,44.76,44.63,44.64,62000.0,39.5051,39.5316,39.4168,39.4256,62000.0
2014-05-23 09:55:00,44.63,44.64,44.51,44.54,95300.0,39.4168,39.4256,39.3108,39.3373,95300.0
2014-05-23 10:00:00,44.54,44.6,44.47,44.47,108000.0,39.3373,39.3903,39.2755,39.2755,108000.0
2014-05-23 10:05:00,44.48,44.53,44.46,44.5,67200.0,39.2843,39.3285,39.2667,39.302,67200.0
2014-05-23 10:10:00,44.51,44.57,44.5,44.57,71400.0,39.3108,39.3638,39.302,39.3638,71400.0
2014-05-23 10:15:00,44.56,44.57,44.51,44.55,47700.0,39.355,39.3638,39.3108,39.3461,47700.0
2014-05-23 10:20:00,44.55,44.61,44.55,44.61,35600.0,39.3461,39.3991,39.3461,39.3991,35600.0
2014-05-23 10:25:00,44.6,44.65,44.59,44.62,31400.0,39.3903,39.4345,39.3815,39.408,31400.0
2014-05-23 10:30:00,44.62,44.63,44.59,44.59,18400.0,39.408,39.4168,39.3815,39.3815,18400.0
2014-05-23 10:35:00,44.59,44.63,44.59,44.62,24000.0,39.3815,39.4168,39.3815,39.408,24000.0
2014-05-23 10:40:00,44.63,44.64,44.6,44.6,20400.0,39.4168,39.4256,39.3903,39.3903,20400.0
2014-05-23 10:45:00,44.6,44.65,44.58,44.58,43400.0,39.3903,39.4345,39.3726,39.3726,43400.0
2014-05-23 10:50:00,44.58,44.58,44.53,44.55,28200.0,39.3726,39.3726,39.3285,39.3461,28200.0
2014-05-23 10:55:00,44.55,44.6,44.54,44.6,44900.0,39.3461,39.3903,39.3373,39.3903,44900.0
2014-05-23 11:00:00,44.59,44.62,44.59,44.6,18000.0,39.3815,39.408,39.3815,39.3903,18000.0
2014-05-23 11:05:00,44.59,44.64,44.59,44.62,24000.0,39.3815,39.4256,39.3815,39.408,24000.0
2014-05-23 11:10:00,44.63,44.66,44.62,44.65,18400.0,39.4168,39.4433,39.408,39.4345,18400.0
2014-05-23 11:15:00,44.64,44.72,44.64,44.72,38500.0,39.4256,39.4963,39.4256,39.4963,38500.0
2014-05-23 11:20:00,44.72,44.72,44.65,44.66,13100.0,39.4963,39.4963,39.4345,39.4433,13100.0
2014-05-23 11:25:00,44.66,44.66,44.59,44.61,36800.0,39.4433,39.4433,39.3815,39.3991,36800.0
2014-05-23 11:30:00,44.61,44.73,44.6,44.72,58400.0,39.3991,39.5051,39.3903,39.4963,58400.0
2014-05-23 11:35:00,44.72,44.73,44.7,44.7,7000.0,39.4963,39.5051,39.4786,39.4786,7000.0
2014-05-23 11:40:00,44.7,44.73,44.7,44.73,6600.0,39.4786,39.5051,39.4786,39.5051,6600.0
2014-05-23 11:45:00,44.73,44.74,44.71,44.71,12600.0,39.5051,39.514,39.4875,39.4875,12600.0
2014-05-23 11:50:00,44.71,44.72,44.67,44.7,18400.0,39.4875,39.4963,39.4521,39.4786,18400.0
2014-05-23 11:55:00,44.71,44.71,44.66,44.66,14500.0,39.4875,39.4875,39.4433,39.4433,14500.0
2014-05-23 12:00:00,44.66,44.7,44.66,44.67,26200.0,39.4433,39.4786,39.4433,39.4521,26200.0
2014-05-23 12:05:00,44.68,44.68,44.65,44.65,15100.0,39.461,39.461,39.4345,39.4345,15100.0
2014-05-23 12:10:00,44.66,44.66,44.64,44.65,30500.0,39.4433,39.4433,39.4256,39.4345,30500.0
2014-05-23 12:15:00,44.65,44.66,44.64,44.65,16900.0,39.4345,39.4433,39.4256,39.4345,16900.0
2014-05-23 12:20:00,44.65,44.66,44.62,44.62,12500.0,39.4345,39.4433,39.408,39.408,12500.0
2014-05-23 12:25:00,44.62,44.64,44.58,44.64,78300.0,39.408,39.4256,39.3726,39.4256,78300.0
2014-05-23 12:30:00,44.63,44.66,44.63,44.64,19100.0,39.4168,39.4433,39.4168,39.4256,19100.0
2014-05-23 12:35:00,44.64,44.65,44.61,44.61,6200.0,39.4256,39.4345,39.3991,39.3991,6200.0
2014-05-23 12:40:00,44.62,44.65,44.62,44.64,14500.0,39.408,39.4345,39.408,39.4256,14500.0
2014-05-23 12:45:00,44.64,44.65,44.64,44.64,4800.0,39.4256,39.4345,39.4256,39.4256,4800.0
2014-05-23 12:50:00,44.64,44.65,44.63,44.64,8600.0,39.4256,39.4345,39.4168,39.4256,8600.0
2014-05-23 12:55:00,44.64,44.66,44.63,44.65,25500.0,39.4256,39.4433,39.4168,39.4345,25500.0
2014-05-23 13:00:00,44.65,44.66,44.64,44.64,15400.0,39.4345,39.4433,39.4256,39.4256,15400.0
2014-05-23 13:05:00,44.64,44.64,44.62,44.62,4500.0,39.4256,39.4256,39.408,39.408,4500.0
2014-05-23 13:10:00,44.62,44.63,44.61,44.62,7200.0,39.408,39.4168,39.3991,39.408,7200.0
2014-05-23 13:15:00,44.61,44.62,44.61,44.62,3000.0,39.3991,39.408,39.3991,39.408,3000.0
2014-05-23 13:20:00,44.61,44.62,44.6,44.6,12700.0,39.3991,39.408,39.3903,39.3903,12700.0
2014-05-23 13:25:00,44.61,44.64,44.59,44.63,39700.0,39.3991,39.4256,39.3815,39.4168,39700.0
2014-05-23 13:30:00,44.62,44.65,44.62,44.65,6000.0,39.408,39.4345,39.408,39.4345,6000.0
2014-05-23 13:35:00,44.65,44.69,44.64,44.68,13300.0,39.4345,39.4698,39.4256,39.461,13300.0
2014-05-23 13:40:00,44.69,44.71,44.69,44.71,6100.0,39.4698,39.4875,39.4698,39.4875,6100.0
2014-05-23 13:45:00,44.71,44.72,44.69,44.7,16300.0,39.4875,39.4963,39.4698,39.4786,16300.0
2014-05-23 13:50:00,44.7,44.71,44.67,44.67,10800.0,39.4786,39.4875,39.4521,39.4521,10800.0
2014-05-23 13:55:00,44.67,44.68,44.6,44.63,15500.0,39.4521,39.461,39.3903,39.4168,15500.0
2014-05-23 14:00:00,44.64,44.68,44.63,44.68,22300.0,39.4256,39.461,39.4168,39.461,22300.0
2014-05-23 14:05:00,44.67,44.69,44.67,44.68,16600.0,39.4521,39.4698,39.4521,39.461,16600.0
2014-05-23 14:10:00,44.69,44.69,44.67,44.68,14400.0,39.4698,39.4698,39.4521,39.461,14400.0
2014-05-23 14:15:00,44.68,44.68,44.61,44.63,22900.0,39.461,39.461,39.3991,39.4168,22900.0
2014-05-23 14:20:00,44.63,44.66,44.62,44.66,22600.0,39.4168,39.4433,39.408,39.4433,22600.0
2014-05-23 14:25:00,44.65,44.66,44.63,44.63,12500.0,39.4345,39.4433,39.4168,39.4168,12500.0
2014-05-23 14:30:00,44.64,44.68,44.63,44.65,40300.0,39.4256,39.461,39.4168,39.4345,40300.0
2014-05-23 14:35:00,44.65,44.67,44.65,44.67,11900.0,39.4345,39.4521,39.4345,39.4521,11900.0
2014-05-23 14:40:00,44.66,44.67,44.64,44.65,8400.0,39.4433,39.4521,39.4256,39.4345,8400.0
2014-05-23 14:45:00,44.64,44.69,44.62,44.68,65400.0,39.4256,39.4698,39.408,39.461,65400.0
2014-05-23 14:50:00,44.69,44.69,44.63,44.64,16100.0,39.4698,39.4698,39.4168,39.4256,16100.0
2014-05-23 14:55:00,44.63,44.68,44.63,44.66,37300.0,39.4168,39.461,39.4168,39.4433,37300.0
2014-05-23 15:00:00,44.65,44.67,44.63,44.63,19700.0,39.4345,39.4521,39.4168,39.4168,19700.0
2014-05-23 15:05:00,44.63,44.66,44.63,44.64,53200.0,39.4168,39.4433,39.4168,39.4256,53200.0
2014-05-23 15:10:00,44.63,44.65,44.61,44.62,16200.0,39.4168,39.4345,39.3991,39.408,16200.0
2014-05-23 15:15:00,44.62,44.63,44.61,44.63,21700.0,39.408,39.4168,39.3991,39.4168,21700.0
2014-05-23 15:20:00,44.63,44.65,44.62,44.64,28200.0,39.4168,39.4345,39.408,39.4256,28200.0
2014-05-23 15:25:00,44.65,44.65,44.63,44.64,40700.0,39.4345,39.4345,39.4168,39.4256,40700.0
2014-05-23 15:30:00,44.64,44.67,44.63,44.66,51000.0,39.4256,39.4521,39.4168,39.4433,51000.0
2014-05-23 15:35:00,44.66,44.71,44.65,44.69,79500.0,39.4433,39.4875,39.4345,39.4698,79500.0
2014-05-23 15:40:00,44.7,44.7,44.65,44.69,36700.0,39.4786,39.4786,39.4345,39.4698,36700.0
2014-05-23 15:45:00,44.68,44.69,44.67,44.69,38200.0,39.461,39.4698,39.4521,39.4698,38200.0
2014-05-23 15:50:00,44.69,44.71,44.69,44.7,65000.0,39.4698,39.4875,39.4698,39.4786,65000.0
2014-05-23 15:55:00,44.71,44.72,44.7,44.71,174200.0,39.4875,39.4963,39.4786,39.4875,174200.0
2014-05-27 09:30:00,44.97,45.06,44.94,44.98,81100.0,39.7171,39.7966,39.6906,39.7259,81100.0
2014-05-27 09:35:00,44.98,44.99,44.79,44.8,50300.0,39.7259,39.7347,39.5581,39.5669,50300.0
2014-05-27 09:40:00,44.81,44.84,44.79,44.82,32000.0,39.5758,39.6023,39.5581,39.5846,32000.0
2014-05-27 09:45:00,44.82,44.85,44.72,44.76,46400.0,39.5846,39.6111,39.4963,39.5316,46400.0
2014-05-27 09:50:00,44.76,44.8,44.76,44.78,10200.0,39.5316,39.5669,39.5316,39.5493,10200.0
2014-05-27 09:55:00,44.78,44.79,44.68,44.74,25100.0,39.5493,39.5581,39.461,39.514,25100.0
2014-05-27 10:00:00,44.75,44.78,44.71,44.76,28400.0,39.5228,39.5493,39.4875,39.5316,28400.0
2014-05-27 10:05:00,44.77,44.77,44.7,44.7,67000.0,39.5404,39.5404,39.4786,39.4786,67000.0
2014-05-27 10:10:00,44.69,44.7,44.6,44.65,45700.0,39.4698,39.4786,39.3903,39.4345,45700.0
2014-05-27 10:15:00,44.65,44.78,44.65,44.74,26600.0,39.4345,39.5493,39.4345,39.514,26600.0
2014-05-27 10:20:00,44.75,44.76,44.73,44.74,18200.0,39.5228,39.5316,39.5051,39.514,18200.0
2014-05-27 10:25:00,44.74,44.77,44.71,44.74,19500.0,39.514,39.5404,39.4875,39.514,19500.0
2014-05-27 10:30:00,44.73,44.73,44.7,44.7,6500.0,39.5051,39.5051,39.4786,39.4786,6500.0
2014-05-27 10:35:00,44.69,44.71,44.66,44.67,13200.0,39.4698,39.4875,39.4433,39.4521,13200.0
2014-05-27 10:40:00,44.68,44.69,44.65,44.69,15500.0,39.461,39.4698,39.4345,39.4698,15500.0
2014-05-27 10:45:00,44.69,44.73,44.67,44.67,17900.0,39.4698,39.5051,39.4521,39.4521,17900.0
2014-05-27 10:50:00,44.67,44.68,44.64,44.68,14300.0,39.4521,39.461,39.4256,39.461,14300.0
2014-05-27 10:55:00,44.67,44.76,44.66,44.76,17800.0,39.4521,39.5316,39.4433,39.5316,17800.0
2014-05-27 11:00:00,44.75,44.82,44.75,44.77,14200.0,39.5228,39.5846,39.5228,39.5404,14200.0
2014-05-27 11:05:00,44.77,44.78,44.73,44.73,7000.0,39.5404,39.5493,39.5051,39.5051,7000.0
2014-05-27 11:10:00,44.73,44.8,44.73,44.8,12900.0,39.5051,39.5669,39.5051,39.5669,12900.0
2014-05-27 11:15:00,44.8,44.8,44.75,44.76,13200.0,39.5669,39.5669,39.5228,39.5316,13200.0
2014-05-27 11:20:00,44.75,44.8,44.75,44.8,13800.0,39.5228,39.5669,39.5228,39.5669,13800.0
2014-05-27 11:25:00,44.78,44.86,44.77,44.86,16600.0,39.5493,39.6199,39.5404,39.6199,16600.0
2014-05-27 11:30:00,44.86,44.86,44.82,44.83,18500.0,39.6199,39.6199,39.5846,39.5934,18500.0
2014-05-27 11:35:00,44.83,44.83,44.81,44.82,3700.0,39.5934,39.5934,39.5758,39.5846,3700.0
2014-05-27 11:40:00,44.82,44.82,44.77,44.8,16100.0,39.5846,39.5846,39.5404,39.5669,16100.0
2014-05-27 11:45:00,44.8,44.81,44.73,44.76,72200.0,39.5669,39.5758,39.5051,39.5316,72200.0
2014-05-27 11:50:00,44.76,44.77,44.75,44.75,9700.0,39.5316,39.5404,39.5228,39.5228,9700.0
2014-05-27 11:55:00,44.75,44.79,44.75,44.78,30200.0,39.5228,39.5581,39.5228,39.5493,30200.0
2014-05-27 12:00:00,44.78,44.79,44.77,44.77,12200.0,39.5493,39.5581,39.5404,39.5404,12200.0
2014-05-27 12:05:00,44.77,44.8,44.76,44.8,44500.0,39.5404,39.5669,39.5316,39.5669,44500.0
2014-05-27 12:10:00,44.79,44.87,44.79,44.87,34700.0,39.5581,39.6288,39.5581,39.6288,34700.0
2014-05-27 12:15:00,44.87,44.93,44.85,44.93,41900.0,39.6288,39.6818,39.6111,39.6818,41900.0
2014-05-27 12:20:00,44.92,44.93,44.84,44.84,239300.0,39.6729,39.6818,39.6023,39.6023,239300.0
2014-05-27 12:25:00,44.83,44.85,44.79,44.8,8600.0,39.5934,39.6111,39.5581,39.5669,8600.0
2014-05-27 12:30:00,44.8,44.8,44.75,44.75,6600.0,39.5669,39.5669,39.5228,39.5228,6600.0
2014-05-27 12:35:00,44.76,44.76,44.74,44.74,14100.0,39.5316,39.5316,39.514,39.514,14100.0
2014-05-27 12:40:00,44.75,44.76,44.73,44.76,62200.0,39.5228,39.5316,39.5051,39.5316,62200.0
2014-05-27 12:45:00,44.76,44.76,44.73,44.73,9000.0,39.5316,39.5316,39.5051,39.5051,9000.0
2014-05-27 12:50:00,44.73,44.77,44.73,44.74,19500.0,39.5051,39.5404,39.5051,39.514,19500.0
2014-05-27 12:55:00,44.74,44.76,44.72,44.75,6700.0,39.514,39.5316,39.4963,39.5228,6700.0
2014-05-27 13:00:00,44.76,44.78,44.75,44.78,8300.0,39.5316,39.5493,39.5228,39.5493,8300.0
2014-05-27 13:05:00,44.77,44.77,44.74,44.76,14400.0,39.5404,39.5404,39.514,39.5316,14400.0
2014-05-27 13:10:00,44.76,44.77,44.74,44.75,12200.0,39.5316,39.5404,39.514,39.5228,12200.0
2014-05-27 13:15:00,44.75,44.76,44.74,44.75,7300.0,39.5228,39.5316,39.514,39.5228,7300.0
2014-05-27 13:20:00,44.76,44.76,44.75,44.76,8000.0,39.5316,39.5316,39.5228,39.5316,8000.0
2014-05-27 13:25:00,44.75,44.76,44.74,44.75,12800.0,39.5228,39.5316,39.514,39.5228,12800.0
2014-05-27 13:30:00,44.75,44.76,44.73,44.76,23200.0,39.5228,39.5316,39.5051,39.5316,23200.0
2014-05-27 13:35:00,44.75,44.79,44.75,44.76,15000.0,39.5228,39.5581,39.5228,39.5316,15000.0
2014-05-27 13:40:00,44.75,44.8,44.75,44.75,10500.0,39.5228,39.5669,39.5228,39.5228,10500.0
2014-05-27 13:45:00,44.75,44.75,44.74,44.75,5600.0,39.5228,39.5228,39.514,39.5228,5600.0
2014-05-27 13:50:00,44.75,44.75,44.73,44.73,12100.0,39.5228,39.5228,39.5051,39.5051,12100.0
2014-05-27 13:55:00,44.73,44.74,44.67,44.69,123600.0,39.5051,39.514,39.4521,39.4698,123600.0
2014-05-27 14:00:00,44.69,44.72,44.67,44.71,28100.0,39.4698,39.4963,39.4521,39.4875,28100.0
2014-05-27 14:05:00,44.71,44.77,44.71,44.76,10800.0,39.4875,39.5404,39.4875,39.5316,10800.0
2014-05-27 14:10:00,44.77,44.77,44.75,44.76,2400.0,39.5404,39.5404,39.5228,39.5316,2400.0
2014-05-27 14:15:00,44.75,44.76,44.74,44.75,118200.0,39.5228,39.5316,39.514,39.5228,118200.0
2014-05-27 14:20:00,44.75,44.76,44.73,44.75,43700.0,39.5228,39.5316,39.5051,39.5228,43700.0
2014-05-27 14:25:00,44.76,44.76,44.75,44.76,13700.0,39.5316,39.5316,39.5228,39.5316,13700.0
2014-05-27 14:30:00,44.76,44.78,44.75,44.76,17200.0,39.5316,39.5493,39.5228,39.5316,17200.0
2014-05-27 14:35:00,44.76,44.77,44.74,44.74,17700.0,39.5316,39.5404,39.514,39.514,17700.0
2014-05-27 14:40:00,44.75,44.78,44.75,44.78,15400.0,39.5228,39.5493,39.5228,39.5493,15400.0
2014-05-27 14:45:00,44.77,44.77,44.75,44.76,7400.0,39.5404,39.5404,39.5228,39.5316,7400.0
2014-05-27 14:50:00,44.75,44.77,44.74,44.77,16600.0,39.5228,39.5404,39.514,39.5404,16600.0
2014-05-27 14:55:00,44.77,44.77,44.74,44.77,11300.0,39.5404,39.5404,39.514,39.5404,11300.0
2014-05-27 15:00:00,44.77,44.77,44.75,44.75,3200.0,39.5404,39.5404,39.5228,39.5228,3200.0
2014-05-27 15:05:00,44.76,44.79,44.75,44.79,16800.0,39.5316,39.5581,39.5228,39.5581,16800.0
2014-05-27 15:10:00,44.79,44.81,44.79,44.81,7200.0,39.5581,39.5758,39.5581,39.5758,7200.0
2014-05-27 15:15:00,44.81,44.81,44.75,44.75,268500.0,39.5758,39.5758,39.5228,39.5228,268500.0
2014-05-27 15:20:00,44.76,44.76,44.73,44.73,48000.0,39.5316,39.5316,39.5051,39.5051,48000.0
2014-05-27 15:25:00,44.74,44.78,44.74,44.78,26400.0,39.514,39.5493,39.514,39.5493,26400.0
2014-05-27 15:30:00,44.78,44.79,44.74,44.76,39500.0,39.5493,39.5581,39.514,39.5316,39500.0
2014-05-27 15:35:00,44.76,44.77,44.73,44.73,18000.0,39.5316,39.5404,39.5051,39.5051,18000.0
2014-05-27 15:40:00,44.73,44.76,44.73,44.76,44600.0,39.5051,39.5316,39.5051,39.5316,44600.0
2014-05-27 15:45:00,44.75,44.76,44.73,44.74,46200.0,39.5228,39.5316,39.5051,39.514,46200.0
2014-05-27 15:50:00,44.74,44.76,44.72,44.74,96200.0,39.514,39.5316,39.4963,39.514,96200.0
2014-05-27 15:55:00,44.74,44.8,44.72,44.8,194100.0,39.514,39.5669,39.4963,39.5669,194100.0
2014-05-28 09:30:00,44.75,44.79,44.69,44.79,35600.0,39.5228,39.5581,39.4698,39.5581,35600.0
2014-05-28 09:35:00,44.81,44.86,44.72,44.76,24700.0,39.5758,39.6199,39.4963,39.5316,24700.0
2014-05-28 09:40:00,44.79,44.82,44.69,44.73,18000.0,39.5581,39.5846,39.4698,39.5051,18000.0
2014-05-28 09:45:00,44.74,44.79,44.72,44.75,30700.0,39.514,39.5581,39.4963,39.5228,30700.0
2014-05-28 09:50:00,44.75,44.76,44.68,44.73,22100.0,39.5228,39.5316,39.461,39.5051,22100.0
2014-05-28 09:55:00,44.72,44.74,44.68,44.71,24500.0,39.4963,39.514,39.461,39.4875,24500.0
2014-05-28 10:00:00,44.71,44.72,44.68,44.7,59300.0,39.4875,39.4963,39.461,39.4786,59300.0
2014-05-28 10:05:00,44.69,44.89,44.69,44.89,50200.0,39.4698,39.6464,39.4698,39.6464,50200.0
2014-05-28 10:10:00,44.88,44.99,44.85,44.99,38300.0,39.6376,39.7347,39.6111,39.7347,38300.0
2014-05-28 10:15:00,44.98,45.01,44.93,44.99,33200.0,39.7259,39.7524,39.6818,39.7347,33200.0
2014-05-28 10:20:00,44.97,44.97,44.88,44.9,43800.0,39.7171,39.7171,39.6376,39.6553,43800.0
2014-05-28 10:25:00,44.9,44.98,44.9,44.92,21400.0,39.6553,39.7259,39.6553,39.6729,21400.0
2014-05-28 10:30:00,44.93,44.97,44.91,44.95,24700.0,39.6818,39.7171,39.6641,39.6994,24700.0
2014-05-28 10:35:00,44.95,44.96,44.91,44.92,16700.0,39.6994,39.7083,39.6641,39.6729,16700.0
2014-05-28 10:40:00,44.92,44.97,44.91,44.93,28500.0,39.6729,39.7171,39.6641,39.6818,28500.0
2014-05-28 10:45:00,44.94,44.94,44.9,44.91,16600.0,39.6906,39.6906,39.6553,39.6641,16600.0
2014-05-28 10:50:00,44.9,44.92,44.89,44.92,19000.0,39.6553,39.6729,39.6464,39.6729,19000.0
2014-05-28 10:55:00,44.92,44.95,44.9,44.9,26600.0,39.6729,39.6994,39.6553,39.6553,26600.0
2014-05-28 11:00:00,44.9,44.94,44.9,44.93,26200.0,39.6553,39.6906,39.6553,39.6818,26200.0
2014-05-28 11:05:00,44.93,44.94,44.92,44.94,6400.0,39.6818,39.6906,39.6729,39.6906,6400.0
2014-05-28 11:10:00,44.95,45.05,44.94,45.03,24400.0,39.6994,39.7877,39.6906,39.7701,24400.0
2014-05-28 11:15:00,45.03,45.09,45.02,45.07,23600.0,39.7701,39.8231,39.7612,39.8054,23600.0
2014-05-28 11:20:00,45.07,45.09,45.05,45.09,14300.0,39.8054,39.8231,39.7877,39.8231,14300.0
2014-05-28 11:25:00,45.08,45.09,45.06,45.08,11000.0,39.8142,39.8231,39.7966,39.8142,11000.0
2014-05-28 11:30:00,45.08,45.11,45.07,45.1,29800.0,39.8142,39.8407,39.8054,39.8319,29800.0
2014-05-28 11:35:00,45.1,45.11,45.07,45.1,36600.0,39.8319,39.8407,39.8054,39.8319,36600.0
2014-05-28 11:40:00,45.1,45.12,45.09,45.11,27000.0,39.8319,39.8496,39.8231,39.8407,27000.0
2014-05-28 11:45:00,45.11,45.17,45.11,45.17,34400.0,39.8407,39.8937,39.8407,39.8937,34400.0
2014-05-28 11:50:00,45.17,45.21,45.17,45.21,14000.0,39.8937,39.9291,39.8937,39.9291,14000.0
2014-05-28 11:55:00,45.2,45.22,45.18,45.2,11000.0,39.9202,39.9379,39.9026,39.9202,11000.0
2014-05-28 12:00:00,45.19,45.19,45.12,45.13,19100.0,39.9114,39.9114,39.8496,39.8584,19100.0
2014-05-28 12:05:00,45.14,45.23,45.14,45.23,38700.0,39.8672,39.9467,39.8672,39.9467,38700.0
2014-05-28 12:10:00,45.22,45.25,45.22,45.25,8500.0,39.9379,39.9644,39.9379,39.9644,8500.0
2014-05-28 12:15:00,45.24,45.26,45.23,45.25,39700.0,39.9555,39.9732,39.9467,39.9644,39700.0
2014-05-28 12:20:00,45.26,45.26,45.21,45.24,33800.0,39.9732,39.9732,39.9291,39.9555,33800.0
2014-05-28 12:25:00,45.23,45.28,45.23,45.27,47500.0,39.9467,39.9909,39.9467,39.982,47500.0
2014-05-28 12:30:00,45.28,45.28,45.22,45.25,22900.0,39.9909,39.9909,39.9379,39.9644,22900.0
2014-05-28 12:35:00,45.26,45.27,45.23,45.24,18300.0,39.9732,39.982,39.9467,39.9555,18300.0
2014-05-28 12:40:00,45.23,45.24,45.22,45.23,10500.0,39.9467,39.9555,39.9379,39.9467,10500.0
2014-05-28 12:45:00,45.24,45.24,45.22,45.22,8400.0,39.9555,39.9555,39.9379,39.9379,8400.0
2014-05-28 12:50:00,45.21,45.22,45.13,45.16,18900.0,39.9291,39.9379,39.8584,39.8849,18900.0
2014-05-28 12:55:00,45.15,45.17,45.13,45.15,16500.0,39.8761,39.8937,39.8584,39.8761,16500.0
2014-05-28 13:00:00,45.15,45.18,45.15,45.16,26600.0,39.8761,39.9026,39.8761,39.8849,26600.0
2014-05-28 13:05:00,45.16,45.2,45.16,45.2,9400.0,39.8849,39.9202,39.8849,39.9202,9400.0
2014-05-28 13:10:00,45.2,45.25,45.19,45.25,35400.0,39.9202,39.9644,39.9114,39.9644,35400.0
2014-05-28 13:15:00,45.25,45.29,45.24,45.29,18100.0,39.9644,39.9997,39.9555,39.9997,18100.0
2014-05-28 13:20:00,45.28,45.29,45.26,45.29,13800.0,39.9909,39.9997,39.9732,39.9997,13800.0
2014-05-28 13:25:00,45.29,45.29,45.24,45.24,13000.0,39.9997,39.9997,39.9555,39.9555,13000.0
2014-05-28 13:30:00,45.25,45.3,45.24,45.3,37600.0,39.9644,40.0085,39.9555,40.0085,37600.0
2014-05-28 13:35:00,45.29,45.3,45.24,45.24,18700.0,39.9997,40.0085,39.9555,39.9555,18700.0
2014-05-28 13:40:00,45.25,45.25,45.22,45.25,32500.0,39.9644,39.9644,39.9379,39.9644,32500.0
2014-05-28 13:45:00,45.25,45.25,45.16,45.16,34500.0,39.9644,39.9644,39.8849,39.8849,34500.0
2014-05-28 13:50:00,45.16,45.22,45.15,45.22,27300.0,39.8849,39.9379,39.8761,39.9379,27300.0
2014-05-28 13:55:00,45.21,45.24,45.21,45.24,26000.0,39.9291,39.9555,39.9291,39.9555,26000.0
2014-05-28 14:00:00,45.23,45.25,45.23,45.25,32400.0,39.9467,39.9644,39.9467,39.9644,32400.0
2014-05-28 14:05:00,45.25,45.28,45.24,45.25,44400.0,39.9644,39.9909,39.9555,39.9644,44400.0
2014-05-28 14:10:00,45.25,45.29,45.24,45.29,21200.0,39.9644,39.9997,39.9555,39.9997,21200.0
2014-05-28 14:15:00,45.29,45.29,45.27,45.29,17900.0,39.9997,39.9997,39.982,39.9997,17900.0
2014-05-28 14:20:00,45.29,45.3,45.27,45.29,41800.0,39.9997,40.0085,39.982,39.9997,41800.0
2014-05-28 14:25:00,45.29,45.29,45.26,45.27,37600.0,39.9997,39.9997,39.9732,39.982,37600.0
2014-05-28 14:30:00,45.28,45.3,45.27,45.29,36300.0,39.9909,40.0085,39.982,39.9997,36300.0
2014-05-28 14:35:00,45.29,45.29,45.27,45.27,18200.0,39.9997,39.9997,39.982,39.982,18200.0
2014-05-28 14:40:00,45.28,45.28,45.24,45.28,22800.0,39.9909,39.9909,39.9555,39.9909,22800.0
2014-05-28 14:45:00,45.28,45.29,45.27,45.28,13400.0,39.9909,39.9997,39.982,39.9909,13400.0
2014-05-28 14:50:00,45.27,45.29,45.27,45.27,18300.0,39.982,39.9997,39.982,39.982,18300.0
2014-05-28 14:55:00,45.27,45.32,45.26,45.29,19300.0,39.982,40.0262,39.9732,39.9997,19300.0
2014-05-28 15:00:00,45.28,45.29,45.27,45.29,13900.0,39.9909,39.9997,39.982,39.9997,13900.0
2014-05-28 15:05:00,45.27,45.29,45.26,45.29,22600.0,39.982,39.9997,39.9732,39.9997,22600.0
2014-05-28 15:10:00,45.29,45.32,45.28,45.3,31400.0,39.9997,40.0262,39.9909,40.0085,31400.0
2014-05-28 15:15:00,45.3,45.31,45.27,45.28,35300.0,40.0085,40.0174,39.982,39.9909,35300.0
2014-05-28 15:20:00,45.28,45.32,45.28,45.31,19100.0,39.9909,40.0262,39.9909,40.0174,19100.0
2014-05-28 15:25:00,45.31,45.33,45.28,45.3,32400.0,40.0174,40.035,39.9909,40.0085,32400.0
2014-05-28 15:30:00,45.3,45.3,45.29,45.3,16300.0,40.0085,40.0085,39.9997,40.0085,16300.0
2014-05-28 15:35:00,45.3,45.32,45.28,45.32,53800.0,40.0085,40.0262,39.9909,40.0262,53800.0
2014-05-28 15:40:00,45.32,45.36,45.31,45.32,69000.0,40.0262,40.0615,40.0174,40.0262,69000.0
2014-05-28 15:45:00,45.31,45.33,45.3,45.33,84500.0,40.0174,40.035,40.0085,40.035,84500.0
2014-05-28 15:50:00,45.33,45.34,45.32,45.32,86300.0,40.035,40.0439,40.0262,40.0262,86300.0
2014-05-28 15:55:00,45.32,45.37,45.3,45.31,239800.0,40.0262,40.0704,40.0085,40.0174,239800.0
2014-05-29 09:30:00,45.29,45.43,45.23,45.28,29600.0,39.9997,40.1234,39.9467,39.9909,29600.0
2014-05-29 09:35:00,45.28,45.47,45.27,45.4,32800.0,39.9909,40.1587,39.982,40.0969,32800.0
2014-05-29 09:40:00,45.42,45.42,45.25,45.33,44500.0,40.1145,40.1145,39.9644,40.035,44500.0
2014-05-29 09:45:00,45.32,45.48,45.29,45.48,49200.0,40.0262,40.1675,39.9997,40.1675,49200.0
2014-05-29 09:50:00,45.49,45.59,45.48,45.54,50800.0,40.1763,40.2647,40.1675,40.2205,50800.0
2014-05-29 09:55:00,45.52,45.57,45.5,45.55,51700.0,40.2028,40.247,40.1852,40.2293,51700.0
2014-05-29 10:00:00,45.55,45.57,45.49,45.56,64800.0,40.2293,40.247,40.1763,40.2382,64800.0
2014-05-29 10:05:00,45.56,45.58,45.53,45.55,46900.0,40.2382,40.2558,40.2117,40.2293,46900.0
2014-05-29 10:10:00,45.55,45.57,45.51,45.54,41900.0,40.2293,40.247,40.194,40.2205,41900.0
2014-05-29 10:15:00,45.54,45.6,45.53,45.57,60100.0,40.2205,40.2735,40.2117,40.247,60100.0
2014-05-29 10:20:00,45.58,45.62,45.54,45.54,32800.0,40.2558,40.2912,40.2205,40.2205,32800.0
2014-05-29 10:25:00,45.55,45.64,45.55,45.63,32800.0,40.2293,40.3088,40.2293,40.3,32800.0
2014-05-29 10:30:00,45.62,45.65,45.59,45.61,46200.0,40.2912,40.3177,40.2647,40.2823,46200.0
2014-05-29 10:35:00,45.62,45.62,45.52,45.52,14000.0,40.2912,40.2912,40.2028,40.2028,14000.0
2014-05-29 10:40:00,45.52,45.52,45.49,45.5,26500.0,40.2028,40.2028,40.1763,40.1852,26500.0
2014-05-29 10:45:00,45.51,45.58,45.51,45.58,21700.0,40.194,40.2558,40.194,40.2558,21700.0
2014-05-29 10:50:00,45.57,45.6,45.5,45.5,22700.0,40.247,40.2735,40.1852,40.1852,22700.0
2014-05-29 10:55:00,45.51,45.53,45.47,45.5,25600.0,40.194,40.2117,40.1587,40.1852,25600.0
2014-05-29 11:00:00,45.51,45.53,45.47,45.47,22000.0,40.194,40.2117,40.1587,40.1587,22000.0
2014-05-29 11:05:00,45.46,45.54,45.45,45.52,37800.0,40.1498,40.2205,40.141,40.2028,37800.0
2014-05-29 11:10:00,45.53,45.53,45.5,45.52,27800.0,40.2117,40.2117,40.1852,40.2028,27800.0
2014-05-29 11:15:00,45.53,45.53,45.5,45.52,22100.0,40.2117,40.2117,40.1852,40.2028,22100.0
2014-05-29 11:20:00,45.52,45.52,45.49,45.51,40600.0,40.2028,40.2028,40.1763,40.194,40600.0
2014-05-29 11:25:00,45.5,45.51,45.47,45.49,26100.0,40.1852,40.194,40.1587,40.1763,26100.0
2014-05-29 11:30:00,45.48,45.49,45.4,45.41,44100.0,40.1675,40.1763,40.0969,40.1057,44100.0
2014-05-29 11:35:00,45.41,45.43,45.34,45.43,31800.0,40.1057,40.1234,40.0439,40.1234,31800.0
2014-05-29 11:40:00,45.43,45.47,45.41,45.45,17000.0,40.1234,40.1587,40.1057,40.141,17000.0
2014-05-29 11:45:00,45.45,45.5,45.42,45.49,24700.0,40.141,40.1852,40.1145,40.1763,24700.0
2014-05-29 11:50:00,45.48,45.48,45.4,45.4,12600.0,40.1675,40.1675,40.0969,40.0969,12600.0
2014-05-29 11:55:00,45.41,45.46,45.41,45.45,17400.0,40.1057,40.1498,40.1057,40.141,17400.0
2014-05-29 12:00:00,45.46,45.46,45.44,45.44,6700.0,40.1498,40.1498,40.1322,40.1322,6700.0
2014-05-29 12:05:00,45.45,45.47,45.41,45.43,16100.0,40.141,40.1587,40.1057,40.1234,16100.0
2014-05-29 12:10:00,45.42,45.46,45.4,45.46,9300.0,40.1145,40.1498,40.0969,40.1498,9300.0
2014-05-29 12:15:00,45.46,45.46,45.41,45.41,10300.0,40.1498,40.1498,40.1057,40.1057,10300.0
2014-05-29 12:20:00,45.41,45.45,45.4,45.41,9100.0,40.1057,40.141,40.0969,40.1057,9100.0
2014-05-29 12:25:00,45.41,45.45,45.41,45.45,14600.0,40.1057,40.141,40.1057,40.141,14600.0
2014-05-29 12:30:00,45.44,45.47,45.43,45.46,12200.0,40.1322,40.1587,40.1234,40.1498,12200.0
2014-05-29 12:35:00,45.46,45.46,45.44,45.46,20000.0,40.1498,40.1498,40.1322,40.1498,20000.0
2014-05-29 12:40:00,45.46,45.47,45.45,45.46,7200.0,40.1498,40.1587,40.141,40.1498,7200.0
2014-05-29 12:45:00,45.48,45.48,45.46,45.47,9900.0,40.1675,40.1675,40.1498,40.1587,9900.0
2014-05-29 12:50:00,45.47,45.48,45.44,45.44,16100.0,40.1587,40.1675,40.1322,40.1322,16100.0
2014-05-29 12:55:00,45.43,45.44,45.4,45.43,24800.0,40.1234,40.1322,40.0969,40.1234,24800.0
2014-05-29 13:00:00,45.43,45.44,45.43,45.44,4700.0,40.1234,40.1322,40.1234,40.1322,4700.0
2014-05-29 13:05:00,45.44,45.46,45.44,45.46,23100.0,40.1322,40.1498,40.1322,40.1498,23100.0
2014-05-29 13:10:00,45.47,45.47,45.45,45.46,5200.0,40.1587,40.1587,40.141,40.1498,5200.0
2014-05-29 13:15:00,45.47,45.51,45.46,45.51,40300.0,40.1587,40.194,40.1498,40.194,40300.0
2014-05-29 13:20:00,45.51,45.52,45.46,45.5,28000.0,40.194,40.2028,40.1498,40.1852,28000.0
2014-05-29 13:25:00,45.5,45.5,45.46,45.46,18500.0,40.1852,40.1852,40.1498,40.1498,18500.0
2014-05-29 13:30:00,45.47,45.47,45.45,45.47,21300.0,40.1587,40.1587,40.141,40.1587,21300.0
2014-05-29 13:35:00,45.47,45.5,45.46,45.47,21600.0,40.1587,40.1852,40.1498,40.1587,21600.0
2014-05-29 13:40:00,45.48,45.51,45.47,45.5,19100.0,40.1675,40.194,40.1587,40.1852,19100.0
2014-05-29 13:45:00,45.49,45.54,45.49,45.5,22600.0,40.1763,40.2205,40.1763,40.1852,22600.0
2014-05-29 13:50:00,45.5,45.51,45.49,45.5,12600.0,40.1852,40.194,40.1763,40.1852,12600.0
2014-05-29 13:55:00,45.5,45.52,45.5,45.5,9800.0,40.1852,40.2028,40.1852,40.1852,9800.0
2014-05-29 14:00:00,45.5,45.52,45.5,45.5,19900.0,40.1852,40.2028,40.1852,40.1852,19900.0
2014-05-29 14:05:00,45.51,45.53,45.5,45.51,13200.0,40.194,40.2117,40.1852,40.194,13200.0
2014-05-29 14:10:00,45.52,45.52,45.5,45.51,4600.0,40.2028,40.2028,40.1852,40.194,4600.0
2014-05-29 14:15:00,45.5,45.52,45.48,45.49,40100.0,40.1852,40.2028,40.1675,40.1763,40100.0
2014-05-29 14:20:00,45.48,45.52,45.48,45.52,14200.0,40.1675,40.2028,40.1675,40.2028,14200.0
2014-05-29 14:25:00,45.52,45.55,45.49,45.53,147500.0,40.2028,40.2293,40.1763,40.2117,147500.0
2014-05-29 14:30:00,45.52,45.53,45.5,45.51,22100.0,40.2028,40.2117,40.1852,40.194,22100.0
2014-05-29 14:35:00,45.52,45.57,45.52,45.56,18900.0,40.2028,40.247,40.2028,40.2382,18900.0
2014-05-29 14:40:00,45.57,45.58,45.55,45.56,13200.0,40.247,40.2558,40.2293,40.2382,13200.0
2014-05-29 14:45:00,45.57,45.57,45.52,45.53,18200.0,40.247,40.247,40.2028,40.2117,18200.0
2014-05-29 14:50:00,45.54,45.57,45.53,45.57,10400.0,40.2205,40.247,40.2117,40.247,10400.0
2014-05-29 14:55:00,45.57,45.59,45.54,45.56,25000.0,40.247,40.2647,40.2205,40.2382,25000.0
2014-05-29 15:00:00,45.57,45.61,45.57,45.59,14100.0,40.247,40.2823,40.247,40.2647,14100.0
2014-05-29 15:05:00,45.59,45.6,45.57,45.6,15300.0,40.2647,40.2735,40.247,40.2735,15300.0
2014-05-29 15:10:00,45.6,45.61,45.59,45.61,9800.0,40.2735,40.2823,40.2647,40.2823,9800.0
2014-05-29 15:15:00,45.61,45.61,45.58,45.58,12200.0,40.2823,40.2823,40.2558,40.2558,12200.0
2014-05-29 15:20:00,45.58,45.59,45.58,45.59,10500.0,40.2558,40.2647,40.2558,40.2647,10500.0
2014-05-29 15:25:00,45.58,45.59,45.57,45.59,32300.0,40.2558,40.2647,40.247,40.2647,32300.0
2014-05-29 15:30:00,45.59,45.62,45.59,45.62,19200.0,40.2647,40.2912,40.2647,40.2912,19200.0
2014-05-29 15:35:00,45.62,45.62,45.59,45.6,23500.0,40.2912,40.2912,40.2647,40.2735,23500.0
2014-05-29 15:40:00,45.6,45.61,45.59,45.59,22400.0,40.2735,40.2823,40.2647,40.2647,22400.0
2014-05-29 15:45:00,45.59,45.63,45.58,45.63,70100.0,40.2647,40.3,40.2558,40.3,70100.0
2014-05-29 15:50:00,45.62,45.66,45.62,45.66,86100.0,40.2912,40.3265,40.2912,40.3265,86100.0
2014-05-29 15:55:00,45.66,45.73,45.65,45.69,336700.0,40.3265,40.3883,40.3177,40.353,336700.0
2014-05-30 09:30:00,45.68,45.73,45.59,45.59,26800.0,40.3442,40.3883,40.2647,40.2647,26800.0
2014-05-30 09:35:00,45.58,45.72,45.58,45.66,21400.0,40.2558,40.3795,40.2558,40.3265,21400.0
2014-05-30 09:40:00,45.66,45.68,45.51,45.55,23400.0,40.3265,40.3442,40.194,40.2293,23400.0
2014-05-30 09:45:00,45.58,45.62,45.53,45.55,27300.0,40.2558,40.2912,40.2117,40.2293,27300.0
2014-05-30 09:50:00,45.54,45.59,45.53,45.54,21700.0,40.2205,40.2647,40.2117,40.2205,21700.0
2014-05-30 09:55:00,45.54,45.56,45.48,45.51,31600.0,40.2205,40.2382,40.1675,40.194,31600.0
2014-05-30 10:00:00,45.5,45.55,45.49,45.51,35300.0,40.1852,40.2293,40.1763,40.194,35300.0
2014-05-30 10:05:00,45.51,45.59,45.48,45.55,33500.0,40.194,40.2647,40.1675,40.2293,33500.0
2014-05-30 10:10:00,45.55,45.61,45.55,45.55,24000.0,40.2293,40.2823,40.2293,40.2293,24000.0
2014-05-30 10:15:00,45.55,45.59,45.54,45.58,34500.0,40.2293,40.2647,40.2205,40.2558,34500.0
2014-05-30 10:20:00,45.58,45.62,45.55,45.61,21500.0,40.2558,40.2912,40.2293,40.2823,21500.0
2014-05-30 10:25:00,45.61,45.74,45.61,45.71,27000.0,40.2823,40.3971,40.2823,40.3706,27000.0
2014-05-30 10:30:00,45.71,45.75,45.68,45.72,36300.0,40.3706,40.406,40.3442,40.3795,36300.0
2014-05-30 10:35:00,45.72,45.79,45.72,45.79,18600.0,40.3795,40.4413,40.3795,40.4413,18600.0
2014-05-30 10:40:00,45.8,45.82,45.78,45.82,15500.0,40.4501,40.4678,40.4325,40.4678,15500.0
2014-05-30 10:45:00,45.81,45.83,45.79,45.8,22100.0,40.459,40.4766,40.4413,40.4501,22100.0
2014-05-30 10:50:00,45.81,45.81,45.7,45.7,18900.0,40.459,40.459,40.3618,40.3618,18900.0
2014-05-30 10:55:00,45.7,45.75,45.69,45.75,16600.0,40.3618,40.406,40.353,40.406,16600.0
2014-05-30 11:00:00,45.75,45.77,45.73,45.74,12000.0,40.406,40.4236,40.3883,40.3971,12000.0
2014-05-30 11:05:00,45.73,45.78,45.73,45.77,10100.0,40.3883,40.4325,40.3883,40.4236,10100.0
2014-05-30 11:10:00,45.78,45.78,45.73,45.73,16900.0,40.4325,40.4325,40.3883,40.3883,16900.0
2014-05-30 11:15:00,45.73,45.77,45.72,45.72,16500.0,40.3883,40.4236,40.3795,40.3795,16500.0
2014-05-30 11:20:00,45.73,45.8,45.73,45.8,10700.0,40.3883,40.4501,40.3883,40.4501,10700.0
2014-05-30 11:25:00,45.8,45.81,45.77,45.8,29800.0,40.4501,40.459,40.4236,40.4501,29800.0
2014-05-30 11:30:00,45.81,45.84,45.8,45.83,15000.0,40.459,40.4855,40.4501,40.4766,15000.0
2014-05-30 11:35:00,45.83,45.83,45.79,45.79,173000.0,40.4766,40.4766,40.4413,40.4413,173000.0
2014-05-30 11:40:00,45.8,45.85,45.8,45.82,71000.0,40.4501,40.4943,40.4501,40.4678,71000.0
2014-05-30 11:45:00,45.82,45.84,45.82,45.83,4800.0,40.4678,40.4855,40.4678,40.4766,4800.0
2014-05-30 11:50:00,45.82,45.88,45.82,45.85,12700.0,40.4678,40.5208,40.4678,40.4943,12700.0
2014-05-30 11:55:00,45.86,45.89,45.86,45.86,9900.0,40.5031,40.5296,40.5031,40.5031,9900.0
2014-05-30 12:00:00,45.85,45.86,45.79,45.81,8800.0,40.4943,40.5031,40.4413,40.459,8800.0
2014-05-30 12:05:00,45.81,45.81,45.79,45.79,5800.0,40.459,40.459,40.4413,40.4413,5800.0
2014-05-30 12:10:00,45.8,45.81,45.75,45.77,12200.0,40.4501,40.459,40.406,40.4236,12200.0
2014-05-30 12:15:00,45.78,45.85,45.78,45.85,10100.0,40.4325,40.4943,40.4325,40.4943,10100.0
2014-05-30 12:20:00,45.85,45.86,45.81,45.82,10000.0,40.4943,40.5031,40.459,40.4678,10000.0
2014-05-30 12:25:00,45.82,45.89,45.82,45.89,66700.0,40.4678,40.5296,40.4678,40.5296,66700.0
2014-05-30 12:30:00,45.89,45.92,45.88,45.92,15200.0,40.5296,40.5561,40.5208,40.5561,15200.0
2014-05-30 12:35:00,45.91,45.96,45.91,45.93,8100.0,40.5473,40.5914,40.5473,40.5649,8100.0
2014-05-30 12:40:00,45.93,45.95,45.9,45.92,13600.0,40.5649,40.5826,40.5385,40.5561,13600.0
2014-05-30 12:45:00,45.92,45.92,45.9,45.91,5300.0,40.5561,40.5561,40.5385,40.5473,5300.0
2014-05-30 12:50:00,45.9,45.91,45.86,45.88,12400.0,40.5385,40.5473,40.5031,40.5208,12400.0
2014-05-30 12:55:00,45.88,45.94,45.88,45.94,7200.0,40.5208,40.5738,40.5208,40.5738,7200.0
2014-05-30 13:00:00,45.94,45.95,45.89,45.9,11400.0,40.5738,40.5826,40.5296,40.5385,11400.0
2014-05-30 13:05:00,45.89,45.9,45.86,45.87,7400.0,40.5296,40.5385,40.5031,40.512,7400.0
2014-05-30 13:10:00,45.87,45.91,45.87,45.91,11300.0,40.512,40.5473,40.512,40.5473,11300.0
2014-05-30 13:15:00,45.91,45.93,45.9,45.92,8900.0,40.5473,40.5649,40.5385,40.5561,8900.0
2014-05-30 13:20:00,45.92,45.97,45.92,45.94,13000.0,40.5561,40.6003,40.5561,40.5738,13000.0
2014-05-30 13:25:00,45.93,45.93,45.88,45.92,13600.0,40.5649,40.5649,40.5208,40.5561,13600.0
2014-05-30 13:30:00,45.92,45.93,45.85,45.86,20000.0,40.5561,40.5649,40.4943,40.5031,20000.0
2014-05-30 13:35:00,45.87,45.91,45.86,45.89,30900.0,40.512,40.5473,40.5031,40.5296,30900.0
2014-05-30 13:40:00,45.89,45.93,45.87,45.92,33200.0,40.5296,40.5649,40.512,40.5561,33200.0
2014-05-30 13:45:00,45.92,45.97,45.92,45.97,6300.0,40.5561,40.6003,40.5561,40.6003,6300.0
2014-05-30 13:50:00,45.96,45.96,45.9,45.91,22600.0,40.5914,40.5914,40.5385,40.5473,22600.0
2014-05-30 13:55:00,45.91,45.95,45.91,45.94,13300.0,40.5473,40.5826,40.5473,40.5738,13300.0
2014-05-30 14:00:00,45.94,45.96,45.92,45.96,52000.0,40.5738,40.5914,40.5561,40.5914,52000.0
2014-05-30 14:05:00,45.97,45.98,45.9,45.9,10300.0,40.6003,40.6091,40.5385,40.5385,10300.0
2014-05-30 14:10:00,45.91,45.95,45.91,45.93,8800.0,40.5473,40.5826,40.5473,40.5649,8800.0
2014-05-30 14:15:00,45.93,45.93,45.89,45.91,12700.0,40.5649,40.5649,40.5296,40.5473,12700.0
2014-05-30 14:20:00,45.91,45.91,45.88,45.91,13200.0,40.5473,40.5473,40.5208,40.5473,13200.0
2014-05-30 14:25:00,45.91,45.94,45.91,45.92,8600.0,40.5473,40.5738,40.5473,40.5561,8600.0
2014-05-30 14:30:00,45.93,45.95,45.91,45.92,27900.0,40.5649,40.5826,40.5473,40.5561,27900.0
2014-05-30 14:35:00,45.92,45.94,45.92,45.94,4100.0,40.5561,40.5738,40.5561,40.5738,4100.0
2014-05-30 14:40:00,45.94,45.97,45.93,45.94,23900.0,40.5738,40.6003,40.5649,40.5738,23900.0
2014-05-30 14:45:00,45.95,45.96,45.93,45.96,6900.0,40.5826,40.5914,40.5649,40.5914,6900.0
2014-05-30 14:50:00,45.95,45.98,45.94,45.98,12500.0,40.5826,40.6091,40.5738,40.6091,12500.0
2014-05-30 14:55:00,45.97,45.98,45.93,45.94,18300.0,40.6003,40.6091,40.5649,40.5738,18300.0
2014-05-30 15:00:00,45.94,45.94,45.91,45.94,12700.0,40.5738,40.5738,40.5473,40.5738,12700.0
2014-05-30 15:05:00,45.93,45.95,45.91,45.95,13800.0,40.5649,40.5826,40.5473,40.5826,13800.0
2014-05-30 15:10:00,45.94,45.97,45.94,45.97,16100.0,40.5738,40.6003,40.5738,40.6003,16100.0
2014-05-30 15:15:00,45.97,45.98,45.94,45.94,18600.0,40.6003,40.6091,40.5738,40.5738,18600.0
2014-05-30 15:20:00,45.95,45.95,45.89,45.9,18600.0,40.5826,40.5826,40.5296,40.5385,18600.0
2014-05-30 15:25:00,45.9,45.93,45.9,45.91,18200.0,40.5385,40.5649,40.5385,40.5473,18200.0
2014-05-30 15:30:00,45.91,45.92,45.9,45.91,24200.0,40.5473,40.5561,40.5385,40.5473,24200.0
2014-05-30 15:35:00,45.91,45.93,45.91,45.92,33300.0,40.5473,40.5649,40.5473,40.5561,33300.0
2014-05-30 15:40:00,45.93,45.93,45.89,45.91,51700.0,40.5649,40.5649,40.5296,40.5473,51700.0
2014-05-30 15:45:00,45.91,45.91,45.87,45.9,125900.0,40.5473,40.5473,40.512,40.5385,125900.0
2014-05-30 15:50:00,45.9,45.9,45.87,45.88,152100.0,40.5385,40.5385,40.512,40.5208,152100.0
2014-05-30 15:55:00,45.87,45.88,45.85,45.87,372200.0,40.512,40.5208,40.4943,40.512,372200.0
2014-06-02 09:30:00,45.82,45.9,45.68,45.77,30100.0,40.4678,40.5385,40.3442,40.4236,30100.0
2014-06-02 09:35:00,45.77,45.92,45.76,45.78,25700.0,40.4236,40.5561,40.4148,40.4325,25700.0
2014-06-02 09:40:00,45.78,45.87,45.73,45.78,15300.0,40.4325,40.512,40.3883,40.4325,15300.0
2014-06-02 09:45:00,45.78,45.79,45.69,45.76,33100.0,40.4325,40.4413,40.353,40.4148,33100.0
2014-06-02 09:50:00,45.77,45.85,45.77,45.8,19700.0,40.4236,40.4943,40.4236,40.4501,19700.0
2014-06-02 09:55:00,45.79,45.82,45.77,45.79,10400.0,40.4413,40.4678,40.4236,40.4413,10400.0
2014-06-02 10:00:00,45.77,45.82,45.74,45.78,15800.0,40.4236,40.4678,40.3971,40.4325,15800.0
2014-06-02 10:05:00,45.79,45.84,45.78,45.83,32900.0,40.4413,40.4855,40.4325,40.4766,32900.0
2014-06-02 10:10:00,45.84,45.86,45.76,45.8,31700.0,40.4855,40.5031,40.4148,40.4501,31700.0
2014-06-02 10:15:00,45.79,45.8,45.72,45.72,22700.0,40.4413,40.4501,40.3795,40.3795,22700.0
2014-06-02 10:20:00,45.72,45.8,45.72,45.79,12000.0,40.3795,40.4501,40.3795,40.4413,12000.0
2014-06-02 10:25:00,45.79,45.8,45.73,45.78,60900.0,40.4413,40.4501,40.3883,40.4325,60900.0
2014-06-02 10:30:00,45.78,45.79,45.71,45.73,23200.0,40.4325,40.4413,40.3706,40.3883,23200.0
2014-06-02 10:35:00,45.73,45.75,45.67,45.69,22000.0,40.3883,40.406,40.3353,40.353,22000.0
2014-06-02 10:40:00,45.68,45.73,45.66,45.69,47100.0,40.3442,40.3883,40.3265,40.353,47100.0
2014-06-02 10:45:00,45.7,45.76,45.69,45.76,7600.0,40.3618,40.4148,40.353,40.4148,7600.0
2014-06-02 10:50:00,45.76,45.76,45.68,45.71,12900.0,40.4148,40.4148,40.3442,40.3706,12900.0
2014-06-02 10:55:00,45.71,45.79,45.71,45.75,9700.0,40.3706,40.4413,40.3706,40.406,9700.0
2014-06-02 11:00:00,45.77,45.82,45.76,45.81,16700.0,40.4236,40.4678,40.4148,40.459,16700.0
2014-06-02 11:05:00,45.8,45.81,45.77,45.77,17300.0,40.4501,40.459,40.4236,40.4236,17300.0
2014-06-02 11:10:00,45.77,45.78,45.71,45.76,35800.0,40.4236,40.4325,40.3706,40.4148,35800.0
2014-06-02 11:15:00,45.76,45.81,45.76,45.8,14800.0,40.4148,40.459,40.4148,40.4501,14800.0
2014-06-02 11:20:00,45.81,45.82,45.77,45.77,18100.0,40.459,40.4678,40.4236,40.4236,18100.0
2014-06-02 11:25:00,45.76,45.78,45.71,45.75,60600.0,40.4148,40.4325,40.3706,40.406,60600.0
2014-06-02 11:30:00,45.76,45.79,45.75,45.75,16900.0,40.4148,40.4413,40.406,40.406,16900.0
2014-06-02 11:35:00,45.75,45.75,45.7,45.7,12200.0,40.406,40.406,40.3618,40.3618,12200.0
2014-06-02 11:40:00,45.7,45.73,45.68,45.71,31100.0,40.3618,40.3883,40.3442,40.3706,31100.0
2014-06-02 11:45:00,45.7,45.72,45.68,45.71,15300.0,40.3618,40.3795,40.3442,40.3706,15300.0
2014-06-02 11:50:00,45.7,45.71,45.69,45.71,4400.0,40.3618,40.3706,40.353,40.3706,4400.0
2014-06-02 11:55:00,45.7,45.75,45.7,45.72,9700.0,40.3618,40.406,40.3618,40.3795,9700.0
2014-06-02 12:00:00,45.72,45.72,45.68,45.69,6500.0,40.3795,40.3795,40.3442,40.353,6500.0
2014-06-02 12:05:00,45.69,45.72,45.69,45.72,10800.0,40.353,40.3795,40.353,40.3795,10800.0
2014-06-02 12:10:00,45.72,45.72,45.67,45.69,11900.0,40.3795,40.3795,40.3353,40.353,11900.0
2014-06-02 12:15:00,45.69,45.73,45.68,45.73,10800.0,40.353,40.3883,40.3442,40.3883,10800.0
2014-06-02 12:20:00,45.74,45.78,45.74,45.76,9400.0,40.3971,40.4325,40.3971,40.4148,9400.0
2014-06-02 12:25:00,45.76,45.79,45.76,45.79,5800.0,40.4148,40.4413,40.4148,40.4413,5800.0
2014-06-02 12:30:00,45.78,45.78,45.74,45.75,5500.0,40.4325,40.4325,40.3971,40.406,5500.0
2014-06-02 12:35:00,45.75,45.77,45.73,45.75,4500.0,40.406,40.4236,40.3883,40.406,4500.0
2014-06-02 12:40:00,45.76,45.79,45.76,45.76,4600.0,40.4148,40.4413,40.4148,40.4148,4600.0
2014-06-02 12:45:00,45.76,45.77,45.74,45.75,6200.0,40.4148,40.4236,40.3971,40.406,6200.0
2014-06-02 12:50:00,45.76,45.77,45.75,45.75,5900.0,40.4148,40.4236,40.406,40.406,5900.0
2014-06-02 12:55:00,45.75,45.76,45.74,45.75,7700.0,40.406,40.4148,40.3971,40.406,7700.0
2014-06-02 13:00:00,45.74,45.75,45.74,45.74,2800.0,40.3971,40.406,40.3971,40.3971,2800.0
2014-06-02 13:05:00,45.74,45.74,45.69,45.7,20200.0,40.3971,40.3971,40.353,40.3618,20200.0
2014-06-02 13:10:00,45.7,45.75,45.7,45.73,19100.0,40.3618,40.406,40.3618,40.3883,19100.0
2014-06-02 13:15:00,45.74,45.74,45.69,45.7,12600.0,40.3971,40.3971,40.353,40.3618,12600.0
2014-06-02 13:20:00,45.7,45.76,45.66,45.76,31000.0,40.3618,40.4148,40.3265,40.4148,31000.0
2014-06-02 13:25:00,45.76,45.76,45.73,45.73,12500.0,40.4148,40.4148,40.3883,40.3883,12500.0
2014-06-02 13:30:00,45.71,45.74,45.71,45.74,5800.0,40.3706,40.3971,40.3706,40.3971,5800.0
2014-06-02 13:35:00,45.73,45.76,45.73,45.76,11100.0,40.3883,40.4148,40.3883,40.4148,11100.0
2014-06-02 13:40:00,45.75,45.8,45.75,45.8,10400.0,40.406,40.4501,40.406,40.4501,10400.0
2014-06-02 13:45:00,45.81,45.81,45.76,45.77,10000.0,40.459,40.459,40.4148,40.4236,10000.0
2014-06-02 13:50:00,45.78,45.8,45.78,45.8,13100.0,40.4325,40.4501,40.4325,40.4501,13100.0
2014-06-02 13:55:00,45.79,45.82,45.78,45.82,23100.0,40.4413,40.4678,40.4325,40.4678,23100.0
2014-06-02 14:00:00,45.81,45.84,45.8,45.84,9000.0,40.459,40.4855,40.4501,40.4855,9000.0
2014-06-02 14:05:00,45.84,45.84,45.82,45.83,12000.0,40.4855,40.4855,40.4678,40.4766,12000.0
2014-06-02 14:10:00,45.82,45.85,45.82,45.83,12700.0,40.4678,40.4943,40.4678,40.4766,12700.0
2014-06-02 14:15:00,45.83,45.86,45.82,45.84,10100.0,40.4766,40.5031,40.4678,40.4855,10100.0
2014-06-02 14:20:00,45.83,45.83,45.82,45.83,2500.0,40.4766,40.4766,40.4678,40.4766,2500.0
2014-06-02 14:25:00,45.83,45.87,45.83,45.87,159900.0,40.4766,40.512,40.4766,40.512,159900.0
2014-06-02 14:30:00,45.86,45.88,45.85,45.85,10300.0,40.5031,40.5208,40.4943,40.4943,10300.0
2014-06-02 14:35:00,45.85,45.86,45.83,45.84,5600.0,40.4943,40.5031,40.4766,40.4855,5600.0
2014-06-02 14:40:00,45.84,45.84,45.83,45.83,5400.0,40.4855,40.4855,40.4766,40.4766,5400.0
2014-06-02 14:45:00,45.84,45.84,45.81,45.82,13600.0,40.4855,40.4855,40.459,40.4678,13600.0
2014-06-02 14:50:00,45.82,45.84,45.8,45.8,54800.0,40.4678,40.4855,40.4501,40.4501,54800.0
2014-06-02 14:55:00,45.81,45.83,45.79,45.8,8300.0,40.459,40.4766,40.4413,40.4501,8300.0
2014-06-02 15:00:00,45.8,45.81,45.76,45.8,41200.0,40.4501,40.459,40.4148,40.4501,41200.0
2014-06-02 15:05:00,45.8,45.84,45.8,45.84,15700.0,40.4501,40.4855,40.4501,40.4855,15700.0
2014-06-02 15:10:00,45.84,45.84,45.77,45.77,35500.0,40.4855,40.4855,40.4236,40.4236,35500.0
2014-06-02 15:15:00,45.78,45.82,45.78,45.79,14000.0,40.4325,40.4678,40.4325,40.4413,14000.0
2014-06-02 15:20:00,45.8,45.8,45.77,45.79,12500.0,40.4501,40.4501,40.4236,40.4413,12500.0
2014-06-02 15:25:00,45.79,45.82,45.79,45.82,17400.0,40.4413,40.4678,40.4413,40.4678,17400.0
2014-06-02 15:30:00,45.82,45.84,45.81,45.84,14600.0,40.4678,40.4855,40.459,40.4855,14600.0
2014-06-02 15:35:00,45.84,45.85,45.82,45.83,50700.0,40.4855,40.4943,40.4678,40.4766,50700.0
2014-06-02 15:40:00,45.83,45.86,45.82,45.84,56800.0,40.4766,40.5031,40.4678,40.4855,56800.0
2014-06-02 15:45:00,45.84,45.87,45.84,45.86,51400.0,40.4855,40.512,40.4855,40.5031,51400.0
2014-06-02 15:50:00,45.86,45.86,45.85,45.86,67800.0,40.5031,40.5031,40.4943,40.5031,67800.0
2014-06-02 15:55:00,45.85,45.88,45.83,45.87,134600.0,40.4943,40.5208,40.4766,40.512,134600.0
2014-06-03 09:30:00,45.84,45.87,45.6,45.61,47500.0,40.4855,40.512,40.2735,40.2823,47500.0
2014-06-03 09:35:00,45.59,45.75,45.59,45.66,25700.0,40.2647,40.406,40.2647,40.3265,25700.0
2014-06-03 09:40:00,45.65,45.65,45.57,45.57,23700.0,40.3177,40.3177,40.247,40.247,23700.0
2014-06-03 09:45:00,45.58,45.62,45.55,45.59,24800.0,40.2558,40.2912,40.2293,40.2647,24800.0
2014-06-03 09:50:00,45.59,45.63,45.58,45.61,18500.0,40.2647,40.3,40.2558,40.2823,18500.0
2014-06-03 09:55:00,45.62,45.63,45.59,45.59,16300.0,40.2912,40.3,40.2647,40.2647,16300.0
2014-06-03 10:00:00,45.59,45.69,45.59,45.64,49100.0,40.2647,40.353,40.2647,40.3088,49100.0
2014-06-03 10:05:00,45.64,45.64,45.55,45.57,26700.0,40.3088,40.3088,40.2293,40.247,26700.0
2014-06-03 10:10:00,45.57,45.61,45.57,45.6,16300.0,40.247,40.2823,40.247,40.2735,16300.0
2014-06-03 10:15:00,45.6,45.64,45.6,45.61,19000.0,40.2735,40.3088,40.2735,40.2823,19000.0
2014-06-03 10:20:00,45.61,45.66,45.6,45.65,23500.0,40.2823,40.3265,40.2735,40.3177,23500.0
2014-06-03 10:25:00,45.65,45.67,45.63,45.66,45300.0,40.3177,40.3353,40.3,40.3265,45300.0
2014-06-03 10:30:00,45.66,45.66,45.63,45.63,13800.0,40.3265,40.3265,40.3,40.3,13800.0
2014-06-03 10:35:00,45.63,45.66,45.63,45.65,39500.0,40.3,40.3265,40.3,40.3177,39500.0
2014-06-03 10:40:00,45.66,45.67,45.63,45.64,17300.0,40.3265,40.3353,40.3,40.3088,17300.0
2014-06-03 10:45:00,45.64,45.67,45.62,45.62,11000.0,40.3088,40.3353,40.2912,40.2912,11000.0
2014-06-03 10:50:00,45.62,45.69,45.62,45.67,36400.0,40.2912,40.353,40.2912,40.3353,36400.0
2014-06-03 10:55:00,45.68,45.7,45.68,45.69,7400.0,40.3442,40.3618,40.3442,40.353,7400.0
2014-06-03 11:00:00,45.69,45.73,45.69,45.73,10200.0,40.353,40.3883,40.353,40.3883,10200.0
2014-06-03 11:05:00,45.72,45.77,45.72,45.77,7600.0,40.3795,40.4236,40.3795,40.4236,7600.0
2014-06-03 11:10:00,45.77,45.79,45.76,45.79,7700.0,40.4236,40.4413,40.4148,40.4413,7700.0
2014-06-03 11:15:00,45.79,45.8,45.71,45.73,16600.0,40.4413,40.4501,40.3706,40.3883,16600.0
2014-06-03 11:20:00,45.72,45.77,45.72,45.75,35900.0,40.3795,40.4236,40.3795,40.406,35900.0
2014-06-03 11:25:00,45.74,45.8,45.74,45.79,10100.0,40.3971,40.4501,40.3971,40.4413,10100.0
2014-06-03 11:30:00,45.8,45.83,45.79,45.83,8600.0,40.4501,40.4766,40.4413,40.4766,8600.0
2014-06-03 11:35:00,45.83,45.85,45.77,45.77,15900.0,40.4766,40.4943,40.4236,40.4236,15900.0
2014-06-03 11:40:00,45.77,45.79,45.72,45.72,38000.0,40.4236,40.4413,40.3795,40.3795,38000.0
2014-06-03 11:45:00,45.73,45.74,45.72,45.73,8700.0,40.3883,40.3971,40.3795,40.3883,8700.0
2014-06-03 11:50:00,45.73,45.78,45.73,45.78,12700.0,40.3883,40.4325,40.3883,40.4325,12700.0
2014-06-03 11:55:00,45.77,45.77,45.76,45.77,5600.0,40.4236,40.4236,40.4148,40.4236,5600.0
2014-06-03 12:00:00,45.76,45.81,45.76,45.8,12400.0,40.4148,40.459,40.4148,40.4501,12400.0
2014-06-03 12:05:00,45.8,45.81,45.77,45.78,35700.0,40.4501,40.459,40.4236,40.4325,35700.0
2014-06-03 12:10:00,45.78,45.8,45.76,45.8,13400.0,40.4325,40.4501,40.4148,40.4501,13400.0
2014-06-03 12:15:00,45.8,45.81,45.78,45.79,8100.0,40.4501,40.459,40.4325,40.4413,8100.0
2014-06-03 12:20:00,45.79,45.82,45.79,45.8,21500.0,40.4413,40.4678,40.4413,40.4501,21500.0
2014-06-03 12:25:00,45.81,45.86,45.8,45.86,10500.0,40.459,40.5031,40.4501,40.5031,10500.0
2014-06-03 12:30:00,45.85,45.86,45.79,45.8,20100.0,40.4943,40.5031,40.4413,40.4501,20100.0
2014-06-03 12:35:00,45.79,45.8,45.74,45.74,9100.0,40.4413,40.4501,40.3971,40.3971,9100.0
2014-06-03 12:40:00,45.75,45.79,45.74,45.79,11100.0,40.406,40.4413,40.3971,40.4413,11100.0
2014-06-03 12:45:00,45.79,45.82,45.79,45.82,15500.0,40.4413,40.4678,40.4413,40.4678,15500.0
2014-06-03 12:50:00,45.81,45.82,45.78,45.79,12300.0,40.459,40.4678,40.4325,40.4413,12300.0
2014-06-03 12:55:00,45.79,45.79,45.77,45.77,8500.0,40.4413,40.4413,40.4236,40.4236,8500.0
2014-06-03 13:00:00,45.78,45.78,45.73,45.74,19700.0,40.4325,40.4325,40.3883,40.3971,19700.0
2014-06-03 13:05:00,45.73,45.79,45.73,45.79,23500.0,40.3883,40.4413,40.3883,40.4413,23500.0
2014-06-03 13:10:00,45.79,45.81,45.76,45.8,37600.0,40.4413,40.459,40.4148,40.4501,37600.0
2014-06-03 13:15:00,45.8,45.81,45.78,45.78,26100.0,40.4501,40.459,40.4325,40.4325,26100.0
2014-06-03 13:20:00,45.78,45.81,45.77,45.81,26500.0,40.4325,40.459,40.4236,40.459,26500.0
2014-06-03 13:25:00,45.81,45.81,45.79,45.79,6700.0,40.459,40.459,40.4413,40.4413,6700.0
2014-06-03 13:30:00,45.8,45.81,45.78,45.81,12300.0,40.4501,40.459,40.4325,40.459,12300.0
2014-06-03 13:35:00,45.81,45.83,45.8,45.81,11200.0,40.459,40.4766,40.4501,40.459,11200.0
2014-06-03 13:40:00,45.82,45.82,45.79,45.81,15700.0,40.4678,40.4678,40.4413,40.459,15700.0
2014-06-03 13:45:00,45.82,45.82,45.77,45.77,10100.0,40.4678,40.4678,40.4236,40.4236,10100.0
2014-06-03 13:50:00,45.77,45.78,45.74,45.75,17200.0,40.4236,40.4325,40.3971,40.406,17200.0
2014-06-03 13:55:00,45.74,45.75,45.7,45.71,27600.0,40.3971,40.406,40.3618,40.3706,27600.0
2014-06-03 14:00:00,45.72,45.76,45.72,45.74,12000.0,40.3795,40.4148,40.3795,40.3971,12000.0
2014-06-03 14:05:00,45.74,45.75,45.69,45.7,10900.0,40.3971,40.406,40.353,40.3618,10900.0
2014-06-03 14:10:00,45.69,45.69,45.67,45.67,9200.0,40.353,40.353,40.3353,40.3353,9200.0
2014-06-03 14:15:00,45.67,45.69,45.67,45.68,17600.0,40.3353,40.353,40.3353,40.3442,17600.0
2014-06-03 14:20:00,45.67,45.68,45.65,45.65,12900.0,40.3353,40.3442,40.3177,40.3177,12900.0
2014-06-03 14:25:00,45.66,45.66,45.64,45.65,13000.0,40.3265,40.3265,40.3088,40.3177,13000.0
2014-06-03 14:30:00,45.65,45.68,45.64,45.68,15900.0,40.3177,40.3442,40.3088,40.3442,15900.0
2014-06-03 14:35:00,45.68,45.71,45.66,45.7,25600.0,40.3442,40.3706,40.3265,40.3618,25600.0
2014-06-03 14:40:00,45.71,45.71,45.69,45.7,19000.0,40.3706,40.3706,40.353,40.3618,19000.0
2014-06-03 14:45:00,45.69,45.69,45.68,45.68,13200.0,40.353,40.353,40.3442,40.3442,13200.0
2014-06-03 14:50:00,45.67,45.7,45.66,45.7,13400.0,40.3353,40.3618,40.3265,40.3618,13400.0
2014-06-03 14:55:00,45.7,45.71,45.67,45.68,18000.0,40.3618,40.3706,40.3353,40.3442,18000.0
2014-06-03 15:00:00,45.68,45.7,45.68,45.69,11500.0,40.3442,40.3618,40.3442,40.353,11500.0
2014-06-03 15:05:00,45.7,45.7,45.66,45.66,21300.0,40.3618,40.3618,40.3265,40.3265,21300.0
2014-06-03 15:10:00,45.66,45.67,45.65,45.66,11200.0,40.3265,40.3353,40.3177,40.3265,11200.0
2014-06-03 15:15:00,45.66,45.66,45.64,45.64,9000.0,40.3265,40.3265,40.3088,40.3088,9000.0
2014-06-03 15:20:00,45.64,45.66,45.63,45.63,28400.0,40.3088,40.3265,40.3,40.3,28400.0
2014-06-03 15:25:00,45.64,45.66,45.63,45.65,25300.0,40.3088,40.3265,40.3,40.3177,25300.0
2014-06-03 15:30:00,45.65,45.66,45.63,45.65,22400.0,40.3177,40.3265,40.3,40.3177,22400.0
2014-06-03 15:35:00,45.65,45.68,45.64,45.68,21100.0,40.3177,40.3442,40.3088,40.3442,21100.0
2014-06-03 15:40:00,45.68,45.68,45.65,45.65,28300.0,40.3442,40.3442,40.3177,40.3177,28300.0
2014-06-03 15:45:00,45.65,45.66,45.62,45.65,44600.0,40.3177,40.3265,40.2912,40.3177,44600.0
2014-06-03 15:50:00,45.65,45.66,45.63,45.63,33800.0,40.3177,40.3265,40.3,40.3,33800.0
2014-06-03 15:55:00,45.64,45.65,45.6,45.65,86300.0,40.3088,40.3177,40.2735,40.3177,86300.0
2014-06-04 09:30:00,45.41,45.49,45.3,45.31,49800.0,40.1057,40.1763,40.0085,40.0174,49800.0
2014-06-04 09:35:00,45.31,45.46,45.3,45.38,66600.0,40.0174,40.1498,40.0085,40.0792,66600.0
2014-06-04 09:40:00,45.37,45.47,45.35,45.41,40500.0,40.0704,40.1587,40.0527,40.1057,40500.0
2014-06-04 09:45:00,45.39,45.46,45.38,45.45,21800.0,40.088,40.1498,40.0792,40.141,21800.0
2014-06-04 09:50:00,45.45,45.46,45.38,45.4,19300.0,40.141,40.1498,40.0792,40.0969,19300.0
2014-06-04 09:55:00,45.41,45.49,45.41,45.49,10700.0,40.1057,40.1763,40.1057,40.1763,10700.0
2014-06-04 10:00:00,45.48,45.49,45.45,45.49,19600.0,40.1675,40.1763,40.141,40.1763,19600.0
2014-06-04 10:05:00,45.49,45.52,45.44,45.45,10600.0,40.1763,40.2028,40.1322,40.141,10600.0
2014-06-04 10:10:00,45.45,45.45,45.34,45.39,17200.0,40.141,40.141,40.0439,40.088,17200.0
2014-06-04 10:15:00,45.38,45.4,45.36,45.37,9200.0,40.0792,40.0969,40.0615,40.0704,9200.0
2014-06-04 10:20:00,45.38,45.38,45.27,45.3,20900.0,40.0792,40.0792,39.982,40.0085,20900.0
2014-06-04 10:25:00,45.32,45.37,45.32,45.34,16100.0,40.0262,40.0704,40.0262,40.0439,16100.0
2014-06-04 10:30:00,45.35,45.41,45.35,45.41,9400.0,40.0527,40.1057,40.0527,40.1057,9400.0
2014-06-04 10:35:00,45.4,45.46,45.36,45.46,45400.0,40.0969,40.1498,40.0615,40.1498,45400.0
2014-06-04 10:40:00,45.45,45.46,45.39,45.44,18500.0,40.141,40.1498,40.088,40.1322,18500.0
2014-06-04 10:45:00,45.45,45.5,45.42,45.5,18100.0,40.141,40.1852,40.1145,40.1852,18100.0
2014-06-04 10:50:00,45.5,45.52,45.49,45.5,22700.0,40.1852,40.2028,40.1763,40.1852,22700.0
2014-06-04 10:55:00,45.51,45.55,45.5,45.53,13800.0,40.194,40.2293,40.1852,40.2117,13800.0
2014-06-04 11:00:00,45.53,45.58,45.53,45.58,9200.0,40.2117,40.2558,40.2117,40.2558,9200.0
2014-06-04 11:05:00,45.57,45.59,45.56,45.57,13100.0,40.247,40.2647,40.2382,40.247,13100.0
2014-06-04 11:10:00,45.57,45.64,45.57,45.63,17600.0,40.247,40.3088,40.247,40.3,17600.0
2014-06-04 11:15:00,45.63,45.63,45.6,45.61,13600.0,40.3,40.3,40.2735,40.2823,13600.0
2014-06-04 11:20:00,45.61,45.62,45.58,45.62,58100.0,40.2823,40.2912,40.2558,40.2912,58100.0
2014-06-04 11:25:00,45.62,45.67,45.62,45.63,125000.0,40.2912,40.3353,40.2912,40.3,125000.0
2014-06-04 11:30:00,45.63,45.65,45.62,45.64,36800.0,40.3,40.3177,40.2912,40.3088,36800.0
2014-06-04 11:35:00,45.65,45.68,45.65,45.68,17800.0,40.3177,40.3442,40.3177,40.3442,17800.0
2014-06-04 11:40:00,45.67,45.74,45.67,45.74,27100.0,40.3353,40.3971,40.3353,40.3971,27100.0
2014-06-04 11:45:00,45.74,45.74,45.7,45.73,23900.0,40.3971,40.3971,40.3618,40.3883,23900.0
2014-06-04 11:50:00,45.73,45.76,45.71,45.72,20000.0,40.3883,40.4148,40.3706,40.3795,20000.0
2014-06-04 11:55:00,45.73,45.76,45.7,45.75,17200.0,40.3883,40.4148,40.3618,40.406,17200.0
2014-06-04 12:00:00,45.75,45.75,45.71,45.72,14800.0,40.406,40.406,40.3706,40.3795,14800.0
2014-06-04 12:05:00,45.73,45.76,45.72,45.73,14800.0,40.3883,40.4148,40.3795,40.3883,14800.0
2014-06-04 12:10:00,45.73,45.73,45.69,45.7,14800.0,40.3883,40.3883,40.353,40.3618,14800.0
2014-06-04 12:15:00,45.7,45.76,45.69,45.76,28700.0,40.3618,40.4148,40.353,40.4148,28700.0
2014-06-04 12:20:00,45.76,45.77,45.74,45.76,10300.0,40.4148,40.4236,40.3971,40.4148,10300.0
2014-06-04 12:25:00,45.76,45.76,45.73,45.74,10400.0,40.4148,40.4148,40.3883,40.3971,10400.0
2014-06-04 12:30:00,45.74,45.76,45.73,45.75,12600.0,40.3971,40.4148,40.3883,40.406,12600.0
2014-06-04 12:35:00,45.74,45.75,45.74,45.75,7700.0,40.3971,40.406,40.3971,40.406,7700.0
2014-06-04 12:40:00,45.74,45.75,45.71,45.71,16900.0,40.3971,40.406,40.3706,40.3706,16900.0
2014-06-04 12:45:00,45.72,45.72,45.68,45.7,13300.0,40.3795,40.3795,40.3442,40.3618,13300.0
2014-06-04 12:50:00,45.7,45.74,45.7,45.74,6800.0,40.3618,40.3971,40.3618,40.3971,6800.0
2014-06-04 12:55:00,45.74,45.77,45.73,45.77,16000.0,40.3971,40.4236,40.3883,40.4236,16000.0
2014-06-04 13:00:00,45.76,45.76,45.71,45.72,14900.0,40.4148,40.4148,40.3706,40.3795,14900.0
2014-06-04 13:05:00,45.73,45.73,45.72,45.73,3400.0,40.3883,40.3883,40.3795,40.3883,3400.0
2014-06-04 13:10:00,45.73,45.77,45.73,45.76,17700.0,40.3883,40.4236,40.3883,40.4148,17700.0
2014-06-04 13:15:00,45.76,45.78,45.74,45.78,12000.0,40.4148,40.4325,40.3971,40.4325,12000.0
2014-06-04 13:20:00,45.78,45.78,45.72,45.74,28800.0,40.4325,40.4325,40.3795,40.3971,28800.0
2014-06-04 13:25:00,45.74,45.77,45.73,45.74,29100.0,40.3971,40.4236,40.3883,40.3971,29100.0
2014-06-04 13:30:00,45.75,45.76,45.74,45.76,6600.0,40.406,40.4148,40.3971,40.4148,6600.0
2014-06-04 13:35:00,45.76,45.77,45.75,45.76,10700.0,40.4148,40.4236,40.406,40.4148,10700.0
2014-06-04 13:40:00,45.75,45.78,45.75,45.78,4100.0,40.406,40.4325,40.406,40.4325,4100.0
2014-06-04 13:45:00,45.78,45.78,45.76,45.77,13400.0,40.4325,40.4325,40.4148,40.4236,13400.0
2014-06-04 13:50:00,45.77,45.78,45.77,45.77,13900.0,40.4236,40.4325,40.4236,40.4236,13900.0
2014-06-04 13:55:00,45.77,45.78,45.72,45.73,15200.0,40.4236,40.4325,40.3795,40.3883,15200.0
2014-06-04 14:00:00,45.74,45.74,45.68,45.68,13200.0,40.3971,40.3971,40.3442,40.3442,13200.0
2014-06-04 14:05:00,45.68,45.71,45.68,45.68,14300.0,40.3442,40.3706,40.3442,40.3442,14300.0
2014-06-04 14:10:00,45.68,45.72,45.68,45.72,8500.0,40.3442,40.3795,40.3442,40.3795,8500.0
2014-06-04 14:15:00,45.72,45.74,45.71,45.73,12300.0,40.3795,40.3971,40.3706,40.3883,12300.0
2014-06-04 14:20:00,45.74,45.76,45.74,45.75,8000.0,40.3971,40.4148,40.3971,40.406,8000.0
2014-06-04 14:25:00,45.75,45.76,45.74,45.75,9000.0,40.406,40.4148,40.3971,40.406,9000.0
2014-06-04 14:30:00,45.75,45.78,45.74,45.78,12500.0,40.406,40.4325,40.3971,40.4325,12500.0
2014-06-04 14:35:00,45.78,45.8,45.78,45.8,11900.0,40.4325,40.4501,40.4325,40.4501,11900.0
2014-06-04 14:40:00,45.8,45.8,45.75,45.75,16200.0,40.4501,40.4501,40.406,40.406,16200.0
2014-06-04 14:45:00,45.75,45.76,45.72,45.74,22800.0,40.406,40.4148,40.3795,40.3971,22800.0
2014-06-04 14:50:00,45.74,45.75,45.73,45.74,19800.0,40.3971,40.406,40.3883,40.3971,19800.0
2014-06-04 14:55:00,45.74,45.76,45.72,45.76,24500.0,40.3971,40.4148,40.3795,40.4148,24500.0
2014-06-04 15:00:00,45.76,45.77,45.75,45.77,10700.0,40.4148,40.4236,40.406,40.4236,10700.0
2014-06-04 15:05:00,45.77,45.77,45.75,45.75,19900.0,40.4236,40.4236,40.406,40.406,19900.0
2014-06-04 15:10:00,45.74,45.75,45.74,45.75,6300.0,40.3971,40.406,40.3971,40.406,6300.0
2014-06-04 15:15:00,45.74,45.75,45.72,45.72,11900.0,40.3971,40.406,40.3795,40.3795,11900.0
2014-06-04 15:20:00,45.73,45.74,45.73,45.73,11800.0,40.3883,40.3971,40.3883,40.3883,11800.0
2014-06-04 15:25:00,45.73,45.74,45.72,45.74,16000.0,40.3883,40.3971,40.3795,40.3971,16000.0
2014-06-04 15:30:00,45.74,45.74,45.71,45.74,29500.0,40.3971,40.3971,40.3706,40.3971,29500.0
2014-06-04 15:35:00,45.74,45.79,45.73,45.78,24800.0,40.3971,40.4413,40.3883,40.4325,24800.0
2014-06-04 15:40:00,45.78,45.81,45.77,45.81,36300.0,40.4325,40.459,40.4236,40.459,36300.0
2014-06-04 15:45:00,45.81,45.84,45.81,45.83,49100.0,40.459,40.4855,40.459,40.4766,49100.0
2014-06-04 15:50:00,45.83,45.85,45.81,45.84,95100.0,40.4766,40.4943,40.459,40.4855,95100.0
2014-06-04 15:55:00,45.85,45.9,45.84,45.87,207800.0,40.4943,40.5385,40.4855,40.512,207800.0
2014-06-05 09:30:00,45.78,45.89,45.77,45.85,61700.0,40.4325,40.5296,40.4236,40.4943,61700.0
2014-06-05 09:35:00,45.89,46.02,45.87,45.89,40500.0,40.5296,40.6444,40.512,40.5296,40500.0
2014-06-05 09:40:00,45.91,45.95,45.84,45.89,41900.0,40.5473,40.5826,40.4855,40.5296,41900.0
2014-06-05 09:45:00,45.88,45.89,45.83,45.87,27700.0,40.5208,40.5296,40.4766,40.512,27700.0
2014-06-05 09:50:00,45.85,45.91,45.85,45.88,17100.0,40.4943,40.5473,40.4943,40.5208,17100.0
2014-06-05 09:55:00,45.88,45.93,45.88,45.91,16500.0,40.5208,40.5649,40.5208,40.5473,16500.0
2014-06-05 10:00:00,45.91,45.94,45.89,45.91,28100.0,40.5473,40.5738,40.5296,40.5473,28100.0
2014-06-05 10:05:00,45.9,45.91,45.89,45.9,13700.0,40.5385,40.5473,40.5296,40.5385,13700.0
2014-06-05 10:10:00,45.9,45.92,45.88,45.92,12500.0,40.5385,40.5561,40.5208,40.5561,12500.0
2014-06-05 10:15:00,45.92,45.93,45.85,45.88,26300.0,40.5561,40.5649,40.4943,40.5208,26300.0
2014-06-05 10:20:00,45.88,45.9,45.86,45.89,15700.0,40.5208,40.5385,40.5031,40.5296,15700.0
2014-06-05 10:25:00,45.89,45.98,45.88,45.95,8400.0,40.5296,40.6091,40.5208,40.5826,8400.0
2014-06-05 10:30:00,45.96,46.03,45.96,46.03,10500.0,40.5914,40.6533,40.5914,40.6533,10500.0
2014-06-05 10:35:00,46.04,46.09,46.03,46.09,10000.0,40.6621,40.7063,40.6533,40.7063,10000.0
2014-06-05 10:40:00,46.1,46.16,46.1,46.15,54400.0,40.7151,40.7681,40.7151,40.7593,54400.0
2014-06-05 10:45:00,46.15,46.19,46.13,46.18,10100.0,40.7593,40.7946,40.7416,40.7857,10100.0
2014-06-05 10:50:00,46.18,46.18,46.11,46.11,20300.0,40.7857,40.7857,40.7239,40.7239,20300.0
2014-06-05 10:55:00,46.1,46.17,46.08,46.16,11700.0,40.7151,40.7769,40.6974,40.7681,11700.0
2014-06-05 11:00:00,46.16,46.23,46.15,46.19,17800.0,40.7681,40.8299,40.7593,40.7946,17800.0
2014-06-05 11:05:00,46.19,46.23,46.19,46.23,12200.0,40.7946,40.8299,40.7946,40.8299,12200.0
2014-06-05 11:10:00,46.24,46.26,46.21,46.21,15000.0,40.8387,40.8564,40.8122,40.8122,15000.0
2014-06-05 11:15:00,46.21,46.24,46.17,46.24,7600.0,40.8122,40.8387,40.7769,40.8387,7600.0
2014-06-05 11:20:00,46.23,46.25,46.21,46.23,14500.0,40.8299,40.8476,40.8122,40.8299,14500.0
2014-06-05 11:25:00,46.24,46.24,46.17,46.18,15600.0,40.8387,40.8387,40.7769,40.7857,15600.0
2014-06-05 11:30:00,46.19,46.22,46.16,46.22,6600.0,40.7946,40.8211,40.7681,40.8211,6600.0
2014-06-05 11:35:00,46.22,46.25,46.2,46.21,15500.0,40.8211,40.8476,40.8034,40.8122,15500.0
2014-06-05 11:40:00,46.22,46.28,46.22,46.24,10300.0,40.8211,40.8741,40.8211,40.8387,10300.0
2014-06-05 11:45:00,46.24,46.28,46.21,46.26,8900.0,40.8387,40.8741,40.8122,40.8564,8900.0
2014-06-05 11:50:00,46.26,46.28,46.24,46.25,9700.0,40.8564,40.8741,40.8387,40.8476,9700.0
2014-06-05 11:55:00,46.25,46.27,46.23,46.26,11600.0,40.8476,40.8652,40.8299,40.8564,11600.0
2014-06-05 12:00:00,46.27,46.29,46.25,46.28,9300.0,40.8652,40.8829,40.8476,40.8741,9300.0
2014-06-05 12:05:00,46.28,46.28,46.23,46.27,10900.0,40.8741,40.8741,40.8299,40.8652,10900.0
2014-06-05 12:10:00,46.26,46.27,46.25,46.27,3300.0,40.8564,40.8652,40.8476,40.8652,3300.0
2014-06-05 12:15:00,46.27,46.27,46.21,46.25,11900.0,40.8652,40.8652,40.8122,40.8476,11900.0
2014-06-05 12:20:00,46.26,46.28,46.25,46.26,4100.0,40.8564,40.8741,40.8476,40.8564,4100.0
2014-06-05 12:25:00,46.27,46.3,46.26,46.3,3900.0,40.8652,40.8917,40.8564,40.8917,3900.0
2014-06-05 12:30:00,46.3,46.36,46.26,46.36,57200.0,40.8917,40.9447,40.8564,40.9447,57200.0
2014-06-05 12:35:00,46.34,46.34,46.29,46.29,4700.0,40.9271,40.9271,40.8829,40.8829,4700.0
2014-06-05 12:40:00,46.3,46.32,46.29,46.32,4900.0,40.8917,40.9094,40.8829,40.9094,4900.0
2014-06-05 12:45:00,46.31,46.35,46.3,46.35,19500.0,40.9006,40.9359,40.8917,40.9359,19500.0
2014-06-05 12:50:00,46.35,46.36,46.34,46.36,9300.0,40.9359,40.9447,40.9271,40.9447,9300.0
2014-06-05 12:55:00,46.34,46.36,46.3,46.34,13900.0,40.9271,40.9447,40.8917,40.9271,13900.0
2014-06-05 13:00:00,46.33,46.35,46.32,46.34,6500.0,40.9182,40.9359,40.9094,40.9271,6500.0
2014-06-05 13:05:00,46.33,46.35,46.31,46.31,6200.0,40.9182,40.9359,40.9006,40.9006,6200.0
2014-06-05 13:10:00,46.31,46.35,46.3,46.34,21600.0,40.9006,40.9359,40.8917,40.9271,21600.0
2014-06-05 13:15:00,46.35,46.35,46.32,46.32,6000.0,40.9359,40.9359,40.9094,40.9094,6000.0
2014-06-05 13:20:00,46.32,46.36,46.32,46.35,17900.0,40.9094,40.9447,40.9094,40.9359,17900.0
2014-06-05 13:25:00,46.36,46.38,46.34,46.37,7400.0,40.9447,40.9624,40.9271,40.9536,7400.0
2014-06-05 13:30:00,46.38,46.4,46.37,46.38,7800.0,40.9624,40.98,40.9536,40.9624,7800.0
2014-06-05 13:35:00,46.37,46.4,46.36,46.4,19000.0,40.9536,40.98,40.9447,40.98,19000.0
2014-06-05 13:40:00,46.4,46.43,46.39,46.42,18100.0,40.98,41.0065,40.9712,40.9977,18100.0
2014-06-05 13:45:00,46.43,46.46,46.42,46.45,17000.0,41.0065,41.033,40.9977,41.0242,17000.0
2014-06-05 13:50:00,46.46,46.47,46.46,46.47,19200.0,41.033,41.0419,41.033,41.0419,19200.0
2014-06-05 13:55:00,46.47,46.48,46.47,46.48,13500.0,41.0419,41.0507,41.0419,41.0507,13500.0
2014-06-05 14:00:00,46.48,46.49,46.46,46.47,10800.0,41.0507,41.0595,41.033,41.0419,10800.0
2014-06-05 14:05:00,46.46,46.47,46.43,46.45,26300.0,41.033,41.0419,41.0065,41.0242,26300.0
2014-06-05 14:10:00,46.45,46.46,46.44,46.44,4600.0,41.0242,41.033,41.0154,41.0154,4600.0
2014-06-05 14:15:00,46.44,46.53,46.43,46.48,93000.0,41.0154,41.0949,41.0065,41.0507,93000.0
2014-06-05 14:20:00,46.47,46.5,46.46,46.5,10800.0,41.0419,41.0684,41.033,41.0684,10800.0
2014-06-05 14:25:00,46.49,46.49,46.44,46.46,12700.0,41.0595,41.0595,41.0154,41.033,12700.0
2014-06-05 14:30:00,46.47,46.51,46.47,46.49,22400.0,41.0419,41.0772,41.0419,41.0595,22400.0
2014-06-05 14:35:00,46.5,46.51,46.48,46.49,11900.0,41.0684,41.0772,41.0507,41.0595,11900.0
2014-06-05 14:40:00,46.49,46.49,46.48,46.48,11000.0,41.0595,41.0595,41.0507,41.0507,11000.0
2014-06-05 14:45:00,46.49,46.49,46.48,46.48,9600.0,41.0595,41.0595,41.0507,41.0507,9600.0
2014-06-05 14:50:00,46.48,46.5,46.48,46.5,14300.0,41.0507,41.0684,41.0507,41.0684,14300.0
2014-06-05 14:55:00,46.5,46.51,46.48,46.49,22200.0,41.0684,41.0772,41.0507,41.0595,22200.0
2014-06-05 15:00:00,46.49,46.49,46.42,46.42,22600.0,41.0595,41.0595,40.9977,40.9977,22600.0
2014-06-05 15:05:00,46.42,46.42,46.36,46.36,20100.0,40.9977,40.9977,40.9447,40.9447,20100.0
2014-06-05 15:10:00,46.36,46.39,46.36,46.36,27400.0,40.9447,40.9712,40.9447,40.9447,27400.0
2014-06-05 15:15:00,46.36,46.38,46.36,46.38,10300.0,40.9447,40.9624,40.9447,40.9624,10300.0
2014-06-05 15:20:00,46.38,46.46,46.37,46.45,75800.0,40.9624,41.033,40.9536,41.0242,75800.0
2014-06-05 15:25:00,46.46,46.47,46.44,46.44,65200.0,41.033,41.0419,41.0154,41.0154,65200.0
2014-06-05 15:30:00,46.44,46.45,46.42,46.42,30300.0,41.0154,41.0242,40.9977,40.9977,30300.0
2014-06-05 15:35:00,46.42,46.44,46.42,46.43,27700.0,40.9977,41.0154,40.9977,41.0065,27700.0
2014-06-05 15:40:00,46.44,46.44,46.42,46.43,42700.0,41.0154,41.0154,40.9977,41.0065,42700.0
2014-06-05 15:45:00,46.42,46.53,46.41,46.52,149700.0,40.9977,41.0949,40.9889,41.086,149700.0
2014-06-05 15:50:00,46.52,46.55,46.49,46.55,97700.0,41.086,41.1125,41.0595,41.1125,97700.0
2014-06-05 15:55:00,46.54,46.58,46.49,46.5,192200.0,41.1037,41.139,41.0595,41.0684,192200.0
2014-06-06 09:30:00,46.56,46.62,46.44,46.61,27000.0,41.1214,41.1743,41.0154,41.1655,27000.0
2014-06-06 09:35:00,46.57,46.74,46.52,46.7,46000.0,41.1302,41.2803,41.086,41.245,46000.0
2014-06-06 09:40:00,46.71,46.77,46.67,46.71,75900.0,41.2538,41.3068,41.2185,41.2538,75900.0
2014-06-06 09:45:00,46.7,46.74,46.64,46.73,13000.0,41.245,41.2803,41.192,41.2715,13000.0
2014-06-06 09:50:00,46.72,46.89,46.69,46.88,84200.0,41.2627,41.4128,41.2362,41.404,84200.0
2014-06-06 09:55:00,46.88,47.06,46.88,46.98,94300.0,41.404,41.563,41.404,41.4923,94300.0
2014-06-06 10:00:00,46.98,47.01,46.85,46.9,38200.0,41.4923,41.5188,41.3775,41.4216,38200.0
2014-06-06 10:05:00,46.9,46.95,46.89,46.93,23200.0,41.4216,41.4658,41.4128,41.4481,23200.0
2014-06-06 10:10:00,46.93,46.94,46.86,46.94,30900.0,41.4481,41.457,41.3863,41.457,30900.0
2014-06-06 10:15:00,46.94,47.03,46.87,46.9,75900.0,41.457,41.5365,41.3951,41.4216,75900.0
2014-06-06 10:20:00,46.91,46.97,46.9,46.95,136000.0,41.4305,41.4835,41.4216,41.4658,136000.0
2014-06-06 10:25:00,46.95,47.04,46.94,47.04,74100.0,41.4658,41.5453,41.457,41.5453,74100.0
2014-06-06 10:30:00,47.04,47.05,46.99,47.01,40500.0,41.5453,41.5541,41.5011,41.5188,40500.0
2014-06-06 10:35:00,47.0,47.04,46.98,47.03,59900.0,41.51,41.5453,41.4923,41.5365,59900.0
2014-06-06 10:40:00,47.02,47.04,46.99,47.04,19000.0,41.5276,41.5453,41.5011,41.5453,19000.0
2014-06-06 10:45:00,47.04,47.04,47.01,47.03,9000.0,41.5453,41.5453,41.5188,41.5365,9000.0
2014-06-06 10:50:00,47.02,47.1,47.01,47.07,42800.0,41.5276,41.5983,41.5188,41.5718,42800.0
2014-06-06 10:55:00,47.07,47.09,47.03,47.06,34700.0,41.5718,41.5894,41.5365,41.563,34700.0
2014-06-06 11:00:00,47.07,47.1,47.02,47.05,27400.0,41.5718,41.5983,41.5276,41.5541,27400.0
2014-06-06 11:05:00,47.05,47.08,47.04,47.08,12400.0,41.5541,41.5806,41.5453,41.5806,12400.0
2014-06-06 11:10:00,47.07,47.09,47.04,47.06,22100.0,41.5718,41.5894,41.5453,41.563,22100.0
2014-06-06 11:15:00,47.05,47.07,47.04,47.07,10500.0,41.5541,41.5718,41.5453,41.5718,10500.0
2014-06-06 11:20:00,47.08,47.08,47.05,47.07,23300.0,41.5806,41.5806,41.5541,41.5718,23300.0
2014-06-06 11:25:00,47.07,47.07,47.04,47.07,26100.0,41.5718,41.5718,41.5453,41.5718,26100.0
2014-06-06 11:30:00,47.07,47.08,46.99,47.02,20400.0,41.5718,41.5806,41.5011,41.5276,20400.0
2014-06-06 11:35:00,47.0,47.0,46.95,47.0,24100.0,41.51,41.51,41.4658,41.51,24100.0
2014-06-06 11:40:00,47.0,47.05,46.96,47.04,33000.0,41.51,41.5541,41.4746,41.5453,33000.0
2014-06-06 11:45:00,47.05,47.06,46.99,46.99,38400.0,41.5541,41.563,41.5011,41.5011,38400.0
2014-06-06 11:50:00,47.0,47.02,46.98,46.99,19200.0,41.51,41.5276,41.4923,41.5011,19200.0
2014-06-06 11:55:00,47.0,47.0,46.92,46.94,9600.0,41.51,41.51,41.4393,41.457,9600.0
2014-06-06 12:00:00,46.94,46.94,46.9,46.91,11700.0,41.457,41.457,41.4216,41.4305,11700.0
2014-06-06 12:05:00,46.92,46.93,46.91,46.93,21300.0,41.4393,41.4481,41.4305,41.4481,21300.0
2014-06-06 12:10:00,46.92,46.99,46.92,46.96,21000.0,41.4393,41.5011,41.4393,41.4746,21000.0
2014-06-06 12:15:00,46.95,47.03,46.93,47.02,83500.0,41.4658,41.5365,41.4481,41.5276,83500.0
2014-06-06 12:20:00,47.02,47.02,46.95,46.96,18200.0,41.5276,41.5276,41.4658,41.4746,18200.0
2014-06-06 12:25:00,46.95,46.96,46.94,46.95,11400.0,41.4658,41.4746,41.457,41.4658,11400.0
2014-06-06 12:30:00,46.96,46.96,46.94,46.95,8900.0,41.4746,41.4746,41.457,41.4658,8900.0
2014-06-06 12:35:00,46.95,47.03,46.95,47.03,28500.0,41.4658,41.5365,41.4658,41.5365,28500.0
2014-06-06 12:40:00,47.03,47.03,46.97,46.97,7000.0,41.5365,41.5365,41.4835,41.4835,7000.0
2014-06-06 12:45:00,46.97,46.99,46.96,46.96,14600.0,41.4835,41.5011,41.4746,41.4746,14600.0
2014-06-06 12:50:00,46.96,46.97,46.89,46.89,21200.0,41.4746,41.4835,41.4128,41.4128,21200.0
2014-06-06 12:55:00,46.88,46.89,46.84,46.85,22400.0,41.404,41.4128,41.3687,41.3775,22400.0
2014-06-06 13:00:00,46.86,46.86,46.81,46.83,9800.0,41.3863,41.3863,41.3422,41.3598,9800.0
2014-06-06 13:05:00,46.83,46.84,46.8,46.84,44400.0,41.3598,41.3687,41.3333,41.3687,44400.0
2014-06-06 13:10:00,46.84,46.86,46.84,46.86,25100.0,41.3687,41.3863,41.3687,41.3863,25100.0
2014-06-06 13:15:00,46.86,46.89,46.85,46.87,17000.0,41.3863,41.4128,41.3775,41.3951,17000.0
2014-06-06 13:20:00,46.87,46.88,46.85,46.86,8900.0,41.3951,41.404,41.3775,41.3863,8900.0
2014-06-06 13:25:00,46.86,46.92,46.85,46.92,55000.0,41.3863,41.4393,41.3775,41.4393,55000.0
2014-06-06 13:30:00,46.92,46.92,46.86,46.87,7400.0,41.4393,41.4393,41.3863,41.3951,7400.0
2014-06-06 13:35:00,46.86,46.87,46.85,46.85,7900.0,41.3863,41.3951,41.3775,41.3775,7900.0
2014-06-06 13:40:00,46.86,46.86,46.84,46.85,11800.0,41.3863,41.3863,41.3687,41.3775,11800.0
2014-06-06 13:45:00,46.86,46.92,46.85,46.92,26100.0,41.3863,41.4393,41.3775,41.4393,26100.0
2014-06-06 13:50:00,46.92,46.93,46.89,46.9,14300.0,41.4393,41.4481,41.4128,41.4216,14300.0
2014-06-06 13:55:00,46.9,46.93,46.89,46.93,21500.0,41.4216,41.4481,41.4128,41.4481,21500.0
2014-06-06 14:00:00,46.93,46.93,46.89,46.9,14800.0,41.4481,41.4481,41.4128,41.4216,14800.0
2014-06-06 14:05:00,46.9,46.9,46.85,46.86,15700.0,41.4216,41.4216,41.3775,41.3863,15700.0
2014-06-06 14:10:00,46.85,46.89,46.85,46.88,42400.0,41.3775,41.4128,41.3775,41.404,42400.0
2014-06-06 14:15:00,46.88,46.89,46.86,46.86,16000.0,41.404,41.4128,41.3863,41.3863,16000.0
2014-06-06 14:20:00,46.86,46.86,46.85,46.85,5700.0,41.3863,41.3863,41.3775,41.3775,5700.0
2014-06-06 14:25:00,46.85,46.86,46.85,46.85,3500.0,41.3775,41.3863,41.3775,41.3775,3500.0
2014-06-06 14:30:00,46.85,46.86,46.85,46.85,36400.0,41.3775,41.3863,41.3775,41.3775,36400.0
2014-06-06 14:35:00,46.85,46.86,46.85,46.85,10300.0,41.3775,41.3863,41.3775,41.3775,10300.0
2014-06-06 14:40:00,46.85,46.86,46.85,46.86,18100.0,41.3775,41.3863,41.3775,41.3863,18100.0
2014-06-06 14:45:00,46.85,46.86,46.85,46.85,11500.0,41.3775,41.3863,41.3775,41.3775,11500.0
2014-06-06 14:50:00,46.85,46.86,46.85,46.86,9800.0,41.3775,41.3863,41.3775,41.3863,9800.0
2014-06-06 14:55:00,46.86,46.87,46.82,46.82,52200.0,41.3863,41.3951,41.351,41.351,52200.0
2014-06-06 15:00:00,46.83,46.86,46.82,46.85,20300.0,41.3598,41.3863,41.351,41.3775,20300.0
2014-06-06 15:05:00,46.86,46.86,46.8,46.8,15600.0,41.3863,41.3863,41.3333,41.3333,15600.0
2014-06-06 15:10:00,46.8,46.8,46.75,46.75,24900.0,41.3333,41.3333,41.2892,41.2892,24900.0
2014-06-06 15:15:00,46.75,46.75,46.71,46.74,39000.0,41.2892,41.2892,41.2538,41.2803,39000.0
2014-06-06 15:20:00,46.75,46.77,46.72,46.72,14900.0,41.2892,41.3068,41.2627,41.2627,14900.0
2014-06-06 15:25:00,46.72,46.73,46.71,46.72,16600.0,41.2627,41.2715,41.2538,41.2627,16600.0
2014-06-06 15:30:00,46.71,46.78,46.71,46.73,83400.0,41.2538,41.3157,41.2538,41.2715,83400.0
2014-06-06 15:35:00,46.74,46.75,46.71,46.71,19100.0,41.2803,41.2892,41.2538,41.2538,19100.0
2014-06-06 15:40:00,46.71,46.71,46.66,46.66,31700.0,41.2538,41.2538,41.2097,41.2097,31700.0
2014-06-06 15:45:00,46.66,46.66,46.64,46.65,66700.0,41.2097,41.2097,41.192,41.2008,66700.0
2014-06-06 15:50:00,46.66,46.67,46.62,46.62,58800.0,41.2097,41.2185,41.1743,41.1743,58800.0
2014-06-06 15:55:00,46.63,46.7,46.62,46.69,136100.0,41.1832,41.245,41.1743,41.2362,136100.0
2014-06-09 09:30:00,46.53,46.7,46.5,46.66,34200.0,41.0949,41.245,41.0684,41.2097,34200.0
2014-06-09 09:35:00,46.65,46.7,46.56,46.57,12300.0,41.2008,41.245,41.1214,41.1302,12300.0
2014-06-09 09:40:00,46.56,46.66,46.5,46.66,14000.0,41.1214,41.2097,41.0684,41.2097,14000.0
2014-06-09 09:45:00,46.68,46.73,46.66,46.67,15300.0,41.2273,41.2715,41.2097,41.2185,15300.0
2014-06-09 09:50:00,46.67,46.68,46.53,46.59,50500.0,41.2185,41.2273,41.0949,41.1479,50500.0
2014-06-09 09:55:00,46.57,46.57,46.5,46.54,8000.0,41.1302,41.1302,41.0684,41.1037,8000.0
2014-06-09 10:00:00,46.52,46.58,46.49,46.53,32700.0,41.086,41.139,41.0595,41.0949,32700.0
2014-06-09 10:05:00,46.52,46.54,46.47,46.5,8600.0,41.086,41.1037,41.0419,41.0684,8600.0
2014-06-09 10:10:00,46.49,46.5,46.41,46.48,13100.0,41.0595,41.0684,40.9889,41.0507,13100.0
2014-06-09 10:15:00,46.47,46.56,46.47,46.53,9400.0,41.0419,41.1214,41.0419,41.0949,9400.0
2014-06-09 10:20:00,46.53,46.55,46.48,46.48,14400.0,41.0949,41.1125,41.0507,41.0507,14400.0
2014-06-09 10:25:00,46.48,46.48,46.4,46.4,12000.0,41.0507,41.0507,40.98,40.98,12000.0
2014-06-09 10:30:00,46.39,46.41,46.38,46.41,118800.0,40.9712,40.9889,40.9624,40.9889,118800.0
2014-06-09 10:35:00,46.4,46.5,46.4,46.47,15600.0,40.98,41.0684,40.98,41.0419,15600.0
2014-06-09 10:40:00,46.48,46.5,46.47,46.47,41100.0,41.0507,41.0684,41.0419,41.0419,41100.0
2014-06-09 10:45:00,46.47,46.48,46.4,46.46,9900.0,41.0419,41.0507,40.98,41.033,9900.0
2014-06-09 10:50:00,46.46,46.51,46.45,46.46,56800.0,41.033,41.0772,41.0242,41.033,56800.0
2014-06-09 10:55:00,46.46,46.47,46.4,46.4,10800.0,41.033,41.0419,40.98,40.98,10800.0
2014-06-09 11:00:00,46.39,46.45,46.39,46.43,12400.0,40.9712,41.0242,40.9712,41.0065,12400.0
2014-06-09 11:05:00,46.43,46.44,46.41,46.41,6300.0,41.0065,41.0154,40.9889,40.9889,6300.0
2014-06-09 11:10:00,46.42,46.42,46.37,46.39,18600.0,40.9977,40.9977,40.9536,40.9712,18600.0
2014-06-09 11:15:00,46.38,46.38,46.3,46.33,21500.0,40.9624,40.9624,40.8917,40.9182,21500.0
2014-06-09 11:20:00,46.34,46.34,46.3,46.32,22000.0,40.9271,40.9271,40.8917,40.9094,22000.0
2014-06-09 11:25:00,46.32,46.33,46.3,46.31,14000.0,40.9094,40.9182,40.8917,40.9006,14000.0
2014-06-09 11:30:00,46.31,46.31,46.25,46.26,14400.0,40.9006,40.9006,40.8476,40.8564,14400.0
2014-06-09 11:35:00,46.25,46.29,46.23,46.25,32500.0,40.8476,40.8829,40.8299,40.8476,32500.0
2014-06-09 11:40:00,46.25,46.3,46.23,46.28,14700.0,40.8476,40.8917,40.8299,40.8741,14700.0
2014-06-09 11:45:00,46.28,46.28,46.21,46.21,17200.0,40.8741,40.8741,40.8122,40.8122,17200.0
2014-06-09 11:50:00,46.22,46.25,46.21,46.22,15300.0,40.8211,40.8476,40.8122,40.8211,15300.0
2014-06-09 11:55:00,46.21,46.22,46.17,46.17,12600.0,40.8122,40.8211,40.7769,40.7769,12600.0
2014-06-09 12:00:00,46.18,46.21,46.17,46.21,14200.0,40.7857,40.8122,40.7769,40.8122,14200.0
2014-06-09 12:05:00,46.21,46.21,46.17,46.19,11900.0,40.8122,40.8122,40.7769,40.7946,11900.0
2014-06-09 12:10:00,46.2,46.2,46.16,46.16,12700.0,40.8034,40.8034,40.7681,40.7681,12700.0
2014-06-09 12:15:00,46.18,46.19,46.15,46.15,20500.0,40.7857,40.7946,40.7593,40.7593,20500.0
2014-06-09 12:20:00,46.15,46.17,46.13,46.14,56500.0,40.7593,40.7769,40.7416,40.7504,56500.0
2014-06-09 12:25:00,46.13,46.15,46.13,46.13,13200.0,40.7416,40.7593,40.7416,40.7416,13200.0
2014-06-09 12:30:00,46.13,46.15,46.11,46.14,16200.0,40.7416,40.7593,40.7239,40.7504,16200.0
2014-06-09 12:35:00,46.13,46.15,46.12,46.14,15000.0,40.7416,40.7593,40.7328,40.7504,15000.0
2014-06-09 12:40:00,46.13,46.16,46.11,46.13,10500.0,40.7416,40.7681,40.7239,40.7416,10500.0
2014-06-09 12:45:00,46.13,46.13,46.09,46.09,78800.0,40.7416,40.7416,40.7063,40.7063,78800.0
2014-06-09 12:50:00,46.1,46.12,46.09,46.11,13400.0,40.7151,40.7328,40.7063,40.7239,13400.0
2014-06-09 12:55:00,46.11,46.11,46.07,46.08,13600.0,40.7239,40.7239,40.6886,40.6974,13600.0
2014-06-09 13:00:00,46.08,46.12,46.07,46.09,12200.0,40.6974,40.7328,40.6886,40.7063,12200.0
2014-06-09 13:05:00,46.09,46.09,46.05,46.06,19400.0,40.7063,40.7063,40.6709,40.6798,19400.0
2014-06-09 13:10:00,46.07,46.09,46.04,46.09,9100.0,40.6886,40.7063,40.6621,40.7063,9100.0
2014-06-09 13:15:00,46.09,46.13,46.09,46.13,7500.0,40.7063,40.7416,40.7063,40.7416,7500.0
2014-06-09 13:20:00,46.14,46.15,46.12,46.14,7900.0,40.7504,40.7593,40.7328,40.7504,7900.0
2014-06-09 13:25:00,46.12,46.17,46.12,46.15,7800.0,40.7328,40.7769,40.7328,40.7593,7800.0
2014-06-09 13:30:00,46.15,46.18,46.15,46.18,6900.0,40.7593,40.7857,40.7593,40.7857,6900.0
2014-06-09 13:35:00,46.18,46.19,46.15,46.16,12600.0,40.7857,40.7946,40.7593,40.7681,12600.0
2014-06-09 13:40:00,46.15,46.16,46.12,46.13,9400.0,40.7593,40.7681,40.7328,40.7416,9400.0
2014-06-09 13:45:00,46.12,46.13,46.1,46.11,14400.0,40.7328,40.7416,40.7151,40.7239,14400.0
2014-06-09 13:50:00,46.11,46.12,46.1,46.11,13500.0,40.7239,40.7328,40.7151,40.7239,13500.0
2014-06-09 13:55:00,46.11,46.11,46.09,46.1,12000.0,40.7239,40.7239,40.7063,40.7151,12000.0
2014-06-09 14:00:00,46.09,46.09,46.04,46.05,26400.0,40.7063,40.7063,40.6621,40.6709,26400.0
2014-06-09 14:05:00,46.05,46.07,46.02,46.03,29800.0,40.6709,40.6886,40.6444,40.6533,29800.0
2014-06-09 14:10:00,46.03,46.05,46.02,46.02,8200.0,40.6533,40.6709,40.6444,40.6444,8200.0
2014-06-09 14:15:00,46.03,46.07,46.03,46.06,10900.0,40.6533,40.6886,40.6533,40.6798,10900.0
2014-06-09 14:20:00,46.07,46.09,46.07,46.08,12900.0,40.6886,40.7063,40.6886,40.6974,12900.0
2014-06-09 14:25:00,46.08,46.09,46.07,46.09,7800.0,40.6974,40.7063,40.6886,40.7063,7800.0
2014-06-09 14:30:00,46.09,46.09,46.03,46.03,36000.0,40.7063,40.7063,40.6533,40.6533,36000.0
2014-06-09 14:35:00,46.04,46.06,46.02,46.02,15900.0,40.6621,40.6798,40.6444,40.6444,15900.0
2014-06-09 14:40:00,46.03,46.08,46.03,46.07,10600.0,40.6533,40.6974,40.6533,40.6886,10600.0
2014-06-09 14:45:00,46.08,46.09,46.05,46.09,18200.0,40.6974,40.7063,40.6709,40.7063,18200.0
2014-06-09 14:50:00,46.09,46.11,46.09,46.11,4500.0,40.7063,40.7239,40.7063,40.7239,4500.0
2014-06-09 14:55:00,46.11,46.11,46.08,46.09,20200.0,40.7239,40.7239,40.6974,40.7063,20200.0
2014-06-09 15:00:00,46.09,46.09,46.08,46.09,11700.0,40.7063,40.7063,40.6974,40.7063,11700.0
2014-06-09 15:05:00,46.09,46.09,46.07,46.07,12300.0,40.7063,40.7063,40.6886,40.6886,12300.0
2014-06-09 15:10:00,46.08,46.08,46.04,46.07,27500.0,40.6974,40.6974,40.6621,40.6886,27500.0
2014-06-09 15:15:00,46.07,46.1,46.07,46.1,30200.0,40.6886,40.7151,40.6886,40.7151,30200.0
2014-06-09 15:20:00,46.1,46.1,46.09,46.1,18900.0,40.7151,40.7151,40.7063,40.7151,18900.0
2014-06-09 15:25:00,46.1,46.16,46.09,46.15,22000.0,40.7151,40.7681,40.7063,40.7593,22000.0
2014-06-09 15:30:00,46.15,46.18,46.14,46.18,16600.0,40.7593,40.7857,40.7504,40.7857,16600.0
2014-06-09 15:35:00,46.18,46.21,46.16,46.21,51800.0,40.7857,40.8122,40.7681,40.8122,51800.0
2014-06-09 15:40:00,46.21,46.25,46.2,46.25,29600.0,40.8122,40.8476,40.8034,40.8476,29600.0
2014-06-09 15:45:00,46.24,46.25,46.2,46.23,61400.0,40.8387,40.8476,40.8034,40.8299,61400.0
2014-06-09 15:50:00,46.23,46.23,46.18,46.19,70300.0,40.8299,40.8299,40.7857,40.7946,70300.0
2014-06-09 15:55:00,46.19,46.19,46.14,46.14,145400.0,40.7946,40.7946,40.7504,40.7504,145400.0
2014-06-10 09:30:00,45.98,46.09,45.94,45.97,35600.0,40.6091,40.7063,40.5738,40.6003,35600.0
2014-06-10 09:35:00,45.98,46.08,45.94,45.95,24200.0,40.6091,40.6974,40.5738,40.5826,24200.0
2014-06-10 09:40:00,45.97,46.01,45.89,45.99,42000.0,40.6003,40.6356,40.5296,40.6179,42000.0
2014-06-10 09:45:00,45.99,46.08,45.99,46.03,17400.0,40.6179,40.6974,40.6179,40.6533,17400.0
2014-06-10 09:50:00,46.02,46.08,45.96,46.05,16600.0,40.6444,40.6974,40.5914,40.6709,16600.0
2014-06-10 09:55:00,46.06,46.14,46.05,46.12,3800.0,40.6798,40.7504,40.6709,40.7328,3800.0
2014-06-10 10:00:00,46.12,46.13,46.05,46.05,40400.0,40.7328,40.7416,40.6709,40.6709,40400.0
2014-06-10 10:05:00,46.05,46.05,45.99,46.03,35200.0,40.6709,40.6709,40.6179,40.6533,35200.0
2014-06-10 10:10:00,46.03,46.1,46.03,46.04,10800.0,40.6533,40.7151,40.6533,40.6621,10800.0
2014-06-10 10:15:00,46.06,46.14,46.05,46.13,9800.0,40.6798,40.7504,40.6709,40.7416,9800.0
2014-06-10 10:20:00,46.13,46.15,46.09,46.1,7500.0,40.7416,40.7593,40.7063,40.7151,7500.0
2014-06-10 10:25:00,46.12,46.13,46.07,46.09,8000.0,40.7328,40.7416,40.6886,40.7063,8000.0
2014-06-10 10:30:00,46.08,46.19,46.08,46.18,16400.0,40.6974,40.7946,40.6974,40.7857,16400.0
2014-06-10 10:35:00,46.18,46.22,46.18,46.19,9000.0,40.7857,40.8211,40.7857,40.7946,9000.0
2014-06-10 10:40:00,46.18,46.21,46.17,46.21,16300.0,40.7857,40.8122,40.7769,40.8122,16300.0
2014-06-10 10:45:00,46.21,46.26,46.19,46.2,14100.0,40.8122,40.8564,40.7946,40.8034,14100.0
2014-06-10 10:50:00,46.21,46.22,46.18,46.2,23100.0,40.8122,40.8211,40.7857,40.8034,23100.0
2014-06-10 10:55:00,46.19,46.24,46.19,46.2,19100.0,40.7946,40.8387,40.7946,40.8034,19100.0
2014-06-10 11:00:00,46.2,46.21,46.19,46.2,7800.0,40.8034,40.8122,40.7946,40.8034,7800.0
2014-06-10 11:05:00,46.2,46.23,46.19,46.2,23900.0,40.8034,40.8299,40.7946,40.8034,23900.0
2014-06-10 11:10:00,46.2,46.21,46.19,46.2,8300.0,40.8034,40.8122,40.7946,40.8034,8300.0
2014-06-10 11:15:00,46.2,46.21,46.19,46.19,10600.0,40.8034,40.8122,40.7946,40.7946,10600.0
2014-06-10 11:20:00,46.2,46.23,46.19,46.22,17000.0,40.8034,40.8299,40.7946,40.8211,17000.0
2014-06-10 11:25:00,46.22,46.25,46.21,46.25,6900.0,40.8211,40.8476,40.8122,40.8476,6900.0
2014-06-10 11:30:00,46.25,46.25,46.23,46.25,14200.0,40.8476,40.8476,40.8299,40.8476,14200.0
2014-06-10 11:35:00,46.26,46.27,46.22,46.27,20800.0,40.8564,40.8652,40.8211,40.8652,20800.0
2014-06-10 11:40:00,46.26,46.29,46.26,46.26,17900.0,40.8564,40.8829,40.8564,40.8564,17900.0
2014-06-10 11:45:00,46.25,46.26,46.21,46.26,11500.0,40.8476,40.8564,40.8122,40.8564,11500.0
2014-06-10 11:50:00,46.25,46.27,46.25,46.27,5100.0,40.8476,40.8652,40.8476,40.8652,5100.0
2014-06-10 11:55:00,46.27,46.28,46.22,46.23,14900.0,40.8652,40.8741,40.8211,40.8299,14900.0
2014-06-10 12:00:00,46.23,46.25,46.18,46.19,23100.0,40.8299,40.8476,40.7857,40.7946,23100.0
2014-06-10 12:05:00,46.19,46.22,46.19,46.22,12800.0,40.7946,40.8211,40.7946,40.8211,12800.0
2014-06-10 12:10:00,46.22,46.23,46.2,46.22,28200.0,40.8211,40.8299,40.8034,40.8211,28200.0
2014-06-10 12:15:00,46.22,46.22,46.16,46.18,30700.0,40.8211,40.8211,40.7681,40.7857,30700.0
2014-06-10 12:20:00,46.18,46.19,46.14,46.17,16400.0,40.7857,40.7946,40.7504,40.7769,16400.0
2014-06-10 12:25:00,46.16,46.21,46.16,46.2,9700.0,40.7681,40.8122,40.7681,40.8034,9700.0
2014-06-10 12:30:00,46.2,46.22,46.19,46.21,10600.0,40.8034,40.8211,40.7946,40.8122,10600.0
2014-06-10 12:35:00,46.22,46.23,46.21,46.23,8200.0,40.8211,40.8299,40.8122,40.8299,8200.0
2014-06-10 12:40:00,46.23,46.25,46.23,46.23,13400.0,40.8299,40.8476,40.8299,40.8299,13400.0
2014-06-10 12:45:00,46.23,46.24,46.23,46.23,15600.0,40.8299,40.8387,40.8299,40.8299,15600.0
2014-06-10 12:50:00,46.23,46.24,46.19,46.2,9000.0,40.8299,40.8387,40.7946,40.8034,9000.0
2014-06-10 12:55:00,46.2,46.2,46.16,46.16,24400.0,40.8034,40.8034,40.7681,40.7681,24400.0
2014-06-10 13:00:00,46.16,46.18,46.15,46.15,22300.0,40.7681,40.7857,40.7593,40.7593,22300.0
2014-06-10 13:05:00,46.15,46.16,46.12,46.14,12700.0,40.7593,40.7681,40.7328,40.7504,12700.0
2014-06-10 13:10:00,46.14,46.15,46.12,46.14,28700.0,40.7504,40.7593,40.7328,40.7504,28700.0
2014-06-10 13:15:00,46.13,46.13,46.07,46.07,10000.0,40.7416,40.7416,40.6886,40.6886,10000.0
2014-06-10 13:20:00,46.06,46.07,46.05,46.06,6700.0,40.6798,40.6886,40.6709,40.6798,6700.0
2014-06-10 13:25:00,46.06,46.06,46.01,46.03,16600.0,40.6798,40.6798,40.6356,40.6533,16600.0
2014-06-10 13:30:00,46.03,46.06,46.03,46.05,36300.0,40.6533,40.6798,40.6533,40.6709,36300.0
2014-06-10 13:35:00,46.05,46.07,46.04,46.05,7900.0,40.6709,40.6886,40.6621,40.6709,7900.0
2014-06-10 13:40:00,46.05,46.06,46.05,46.05,5200.0,40.6709,40.6798,40.6709,40.6709,5200.0
2014-06-10 13:45:00,46.05,46.09,46.05,46.09,9900.0,40.6709,40.7063,40.6709,40.7063,9900.0
2014-06-10 13:50:00,46.08,46.1,46.05,46.09,39300.0,40.6974,40.7151,40.6709,40.7063,39300.0
2014-06-10 13:55:00,46.09,46.11,46.09,46.11,6200.0,40.7063,40.7239,40.7063,40.7239,6200.0
2014-06-10 14:00:00,46.11,46.14,46.11,46.14,11200.0,40.7239,40.7504,40.7239,40.7504,11200.0
2014-06-10 14:05:00,46.14,46.14,46.13,46.14,3800.0,40.7504,40.7504,40.7416,40.7504,3800.0
2014-06-10 14:10:00,46.13,46.14,46.13,46.14,11100.0,40.7416,40.7504,40.7416,40.7504,11100.0
2014-06-10 14:15:00,46.14,46.17,46.14,46.17,17200.0,40.7504,40.7769,40.7504,40.7769,17200.0
2014-06-10 14:20:00,46.17,46.17,46.14,46.15,39500.0,40.7769,40.7769,40.7504,40.7593,39500.0
2014-06-10 14:25:00,46.15,46.16,46.14,46.15,8400.0,40.7593,40.7681,40.7504,40.7593,8400.0
2014-06-10 14:30:00,46.15,46.15,46.13,46.14,10000.0,40.7593,40.7593,40.7416,40.7504,10000.0
2014-06-10 14:35:00,46.14,46.15,46.13,46.15,7800.0,40.7504,40.7593,40.7416,40.7593,7800.0
2014-06-10 14:40:00,46.15,46.2,46.15,46.2,45000.0,40.7593,40.8034,40.7593,40.8034,45000.0
2014-06-10 14:45:00,46.19,46.21,46.19,46.21,35700.0,40.7946,40.8122,40.7946,40.8122,35700.0
2014-06-10 14:50:00,46.21,46.21,46.19,46.19,17600.0,40.8122,40.8122,40.7946,40.7946,17600.0
2014-06-10 14:55:00,46.2,46.2,46.11,46.11,41900.0,40.8034,40.8034,40.7239,40.7239,41900.0
2014-06-10 15:00:00,46.11,46.13,46.09,46.13,16600.0,40.7239,40.7416,40.7063,40.7416,16600.0
2014-06-10 15:05:00,46.12,46.15,46.11,46.13,19200.0,40.7328,40.7593,40.7239,40.7416,19200.0
2014-06-10 15:10:00,46.12,46.14,46.12,46.13,20500.0,40.7328,40.7504,40.7328,40.7416,20500.0
2014-06-10 15:15:00,46.12,46.18,46.12,46.18,14500.0,40.7328,40.7857,40.7328,40.7857,14500.0
2014-06-10 15:20:00,46.19,46.21,46.15,46.17,95800.0,40.7946,40.8122,40.7593,40.7769,95800.0
2014-06-10 15:25:00,46.17,46.18,46.16,46.16,21400.0,40.7769,40.7857,40.7681,40.7681,21400.0
2014-06-10 15:30:00,46.16,46.17,46.13,46.15,40000.0,40.7681,40.7769,40.7416,40.7593,40000.0
2014-06-10 15:35:00,46.14,46.15,46.14,46.14,18000.0,40.7504,40.7593,40.7504,40.7504,18000.0
2014-06-10 15:40:00,46.15,46.15,46.14,46.15,12300.0,40.7593,40.7593,40.7504,40.7593,12300.0
2014-06-10 15:45:00,46.15,46.18,46.15,46.16,33500.0,40.7593,40.7857,40.7593,40.7681,33500.0
2014-06-10 15:50:00,46.16,46.2,46.16,46.18,46200.0,40.7681,40.8034,40.7681,40.7857,46200.0
2014-06-10 15:55:00,46.18,46.19,46.17,46.18,65500.0,40.7857,40.7946,40.7769,40.7857,65500.0
2014-06-11 09:30:00,46.01,46.11,45.8,45.96,46600.0,40.6356,40.7239,40.4501,40.5914,46600.0
2014-06-11 09:35:00,45.96,46.04,45.95,46.02,25800.0,40.5914,40.6621,40.5826,40.6444,25800.0
2014-06-11 09:40:00,46.02,46.11,46.01,46.11,55400.0,40.6444,40.7239,40.6356,40.7239,55400.0
2014-06-11 09:45:00,46.12,46.15,46.08,46.08,21800.0,40.7328,40.7593,40.6974,40.6974,21800.0
2014-06-11 09:50:00,46.07,46.13,46.04,46.11,24600.0,40.6886,40.7416,40.6621,40.7239,24600.0
2014-06-11 09:55:00,46.1,46.14,46.08,46.13,18800.0,40.7151,40.7504,40.6974,40.7416,18800.0
2014-06-11 10:00:00,46.12,46.12,46.03,46.08,20300.0,40.7328,40.7328,40.6533,40.6974,20300.0
2014-06-11 10:05:00,46.07,46.09,46.05,46.08,38400.0,40.6886,40.7063,40.6709,40.6974,38400.0
2014-06-11 10:10:00,46.08,46.08,46.0,46.0,32100.0,40.6974,40.6974,40.6268,40.6268,32100.0
2014-06-11 10:15:00,46.0,46.03,45.99,46.03,29000.0,40.6268,40.6533,40.6179,40.6533,29000.0
2014-06-11 10:20:00,46.01,46.02,45.96,46.0,56000.0,40.6356,40.6444,40.5914,40.6268,56000.0
2014-06-11 10:25:00,46.0,46.04,45.98,45.98,32200.0,40.6268,40.6621,40.6091,40.6091,32200.0
2014-06-11 10:30:00,45.99,46.0,45.94,45.99,27700.0,40.6179,40.6268,40.5738,40.6179,27700.0
2014-06-11 10:35:00,45.99,46.03,45.98,46.01,15500.0,40.6179,40.6533,40.6091,40.6356,15500.0
2014-06-11 10:40:00,46.01,46.05,46.0,46.03,16600.0,40.6356,40.6709,40.6268,40.6533,16600.0
2014-06-11 10:45:00,46.02,46.03,46.0,46.0,13500.0,40.6444,40.6533,40.6268,40.6268,13500.0
2014-06-11 10:50:00,46.0,46.08,46.0,46.03,35600.0,40.6268,40.6974,40.6268,40.6533,35600.0
2014-06-11 10:55:00,46.04,46.15,46.04,46.1,51700.0,40.6621,40.7593,40.6621,40.7151,51700.0
2014-06-11 11:00:00,46.1,46.11,46.06,46.08,15700.0,40.7151,40.7239,40.6798,40.6974,15700.0
2014-06-11 11:05:00,46.08,46.11,46.06,46.09,14400.0,40.6974,40.7239,40.6798,40.7063,14400.0
2014-06-11 11:10:00,46.08,46.12,46.08,46.11,11300.0,40.6974,40.7328,40.6974,40.7239,11300.0
2014-06-11 11:15:00,46.11,46.14,46.1,46.14,8900.0,40.7239,40.7504,40.7151,40.7504,8900.0
2014-06-11 11:20:00,46.14,46.15,46.11,46.12,5700.0,40.7504,40.7593,40.7239,40.7328,5700.0
2014-06-11 11:25:00,46.11,46.14,46.11,46.14,7800.0,40.7239,40.7504,40.7239,40.7504,7800.0
2014-06-11 11:30:00,46.14,46.17,46.14,46.17,12800.0,40.7504,40.7769,40.7504,40.7769,12800.0
2014-06-11 11:35:00,46.18,46.18,46.15,46.18,15400.0,40.7857,40.7857,40.7593,40.7857,15400.0
2014-06-11 11:40:00,46.19,46.21,46.17,46.2,23800.0,40.7946,40.8122,40.7769,40.8034,23800.0
2014-06-11 11:45:00,46.2,46.26,46.19,46.26,24300.0,40.8034,40.8564,40.7946,40.8564,24300.0
2014-06-11 11:50:00,46.26,46.27,46.26,46.27,14500.0,40.8564,40.8652,40.8564,40.8652,14500.0
2014-06-11 11:55:00,46.27,46.31,46.26,46.3,25400.0,40.8652,40.9006,40.8564,40.8917,25400.0
2014-06-11 12:00:00,46.3,46.32,46.28,46.29,12800.0,40.8917,40.9094,40.8741,40.8829,12800.0
2014-06-11 12:05:00,46.29,46.29,46.27,46.28,9000.0,40.8829,40.8829,40.8652,40.8741,9000.0
2014-06-11 12:10:00,46.29,46.3,46.28,46.28,15400.0,40.8829,40.8917,40.8741,40.8741,15400.0
2014-06-11 12:15:00,46.29,46.32,46.28,46.32,9000.0,40.8829,40.9094,40.8741,40.9094,9000.0
2014-06-11 12:20:00,46.32,46.34,46.31,46.34,13600.0,40.9094,40.9271,40.9006,40.9271,13600.0
2014-06-11 12:25:00,46.34,46.34,46.33,46.34,6600.0,40.9271,40.9271,40.9182,40.9271,6600.0
2014-06-11 12:30:00,46.33,46.35,46.31,46.31,18900.0,40.9182,40.9359,40.9006,40.9006,18900.0
2014-06-11 12:35:00,46.32,46.34,46.31,46.31,21800.0,40.9094,40.9271,40.9006,40.9006,21800.0
2014-06-11 12:40:00,46.31,46.33,46.28,46.28,13400.0,40.9006,40.9182,40.8741,40.8741,13400.0
2014-06-11 12:45:00,46.29,46.3,46.28,46.29,10100.0,40.8829,40.8917,40.8741,40.8829,10100.0
2014-06-11 12:50:00,46.29,46.3,46.28,46.3,4800.0,40.8829,40.8917,40.8741,40.8917,4800.0
2014-06-11 12:55:00,46.3,46.33,46.3,46.33,11700.0,40.8917,40.9182,40.8917,40.9182,11700.0
2014-06-11 13:00:00,46.33,46.35,46.28,46.3,22300.0,40.9182,40.9359,40.8741,40.8917,22300.0
2014-06-11 13:05:00,46.3,46.31,46.28,46.31,10400.0,40.8917,40.9006,40.8741,40.9006,10400.0
2014-06-11 13:10:00,46.31,46.32,46.29,46.29,15100.0,40.9006,40.9094,40.8829,40.8829,15100.0
2014-06-11 13:15:00,46.29,46.34,46.28,46.34,15200.0,40.8829,40.9271,40.8741,40.9271,15200.0
2014-06-11 13:20:00,46.34,46.34,46.3,46.3,11000.0,40.9271,40.9271,40.8917,40.8917,11000.0
2014-06-11 13:25:00,46.3,46.35,46.3,46.35,17800.0,40.8917,40.9359,40.8917,40.9359,17800.0
2014-06-11 13:30:00,46.35,46.39,46.34,46.39,30400.0,40.9359,40.9712,40.9271,40.9712,30400.0
2014-06-11 13:35:00,46.39,46.41,46.38,46.41,16400.0,40.9712,40.9889,40.9624,40.9889,16400.0
2014-06-11 13:40:00,46.4,46.42,46.4,46.42,10900.0,40.98,40.9977,40.98,40.9977,10900.0
2014-06-11 13:45:00,46.42,46.43,46.37,46.37,37200.0,40.9977,41.0065,40.9536,40.9536,37200.0
2014-06-11 13:50:00,46.36,46.42,46.35,46.41,33000.0,40.9447,40.9977,40.9359,40.9889,33000.0
2014-06-11 13:55:00,46.41,46.43,46.41,46.43,23300.0,40.9889,41.0065,40.9889,41.0065,23300.0
2014-06-11 14:00:00,46.43,46.44,46.4,46.4,24000.0,41.0065,41.0154,40.98,40.98,24000.0
2014-06-11 14:05:00,46.41,46.41,46.39,46.41,32600.0,40.9889,40.9889,40.9712,40.9889,32600.0
2014-06-11 14:10:00,46.4,46.44,46.39,46.4,92400.0,40.98,41.0154,40.9712,40.98,92400.0
2014-06-11 14:15:00,46.4,46.43,46.4,46.42,54900.0,40.98,41.0065,40.98,40.9977,54900.0
2014-06-11 14:20:00,46.41,46.42,46.38,46.41,48500.0,40.9889,40.9977,40.9624,40.9889,48500.0
2014-06-11 14:25:00,46.41,46.46,46.4,46.45,47900.0,40.9889,41.033,40.98,41.0242,47900.0
2014-06-11 14:30:00,46.45,46.51,46.44,46.5,62500.0,41.0242,41.0772,41.0154,41.0684,62500.0
2014-06-11 14:35:00,46.51,46.51,46.46,46.47,30900.0,41.0772,41.0772,41.033,41.0419,30900.0
2014-06-11 14:40:00,46.47,46.53,46.46,46.5,49100.0,41.0419,41.0949,41.033,41.0684,49100.0
2014-06-11 14:45:00,46.5,46.54,46.48,46.53,49000.0,41.0684,41.1037,41.0507,41.0949,49000.0
2014-06-11 14:50:00,46.54,46.54,46.48,46.48,51100.0,41.1037,41.1037,41.0507,41.0507,51100.0
2014-06-11 14:55:00,46.47,46.51,46.45,46.5,90900.0,41.0419,41.0772,41.0242,41.0684,90900.0
2014-06-11 15:00:00,46.51,46.53,46.5,46.53,60000.0,41.0772,41.0949,41.0684,41.0949,60000.0
2014-06-11 15:05:00,46.53,46.53,46.49,46.5,33900.0,41.0949,41.0949,41.0595,41.0684,33900.0
2014-06-11 15:10:00,46.5,46.53,46.5,46.52,38900.0,41.0684,41.0949,41.0684,41.086,38900.0
2014-06-11 15:15:00,46.52,46.53,46.51,46.52,32500.0,41.086,41.0949,41.0772,41.086,32500.0
2014-06-11 15:20:00,46.51,46.56,46.51,46.55,53200.0,41.0772,41.1214,41.0772,41.1125,53200.0
2014-06-11 15:25:00,46.55,46.57,46.5,46.51,71300.0,41.1125,41.1302,41.0684,41.0772,71300.0
2014-06-11 15:30:00,46.52,46.56,46.5,46.51,49900.0,41.086,41.1214,41.0684,41.0772,49900.0
2014-06-11 15:35:00,46.5,46.55,46.49,46.55,56200.0,41.0684,41.1125,41.0595,41.1125,56200.0
2014-06-11 15:40:00,46.55,46.56,46.54,46.55,59200.0,41.1125,41.1214,41.1037,41.1125,59200.0
2014-06-11 15:45:00,46.55,46.58,46.5,46.5,144300.0,41.1125,41.139,41.0684,41.0684,144300.0
2014-06-11 15:50:00,46.51,46.51,46.41,46.41,121000.0,41.0772,41.0772,40.9889,40.9889,121000.0
2014-06-11 15:55:00,46.42,46.42,46.28,46.29,469700.0,40.9977,40.9977,40.8741,40.8829,469700.0
2014-06-12 09:30:00,46.19,46.19,45.9,45.91,35900.0,40.7946,40.7946,40.5385,40.5473,35900.0
2014-06-12 09:35:00,45.9,45.99,45.83,45.87,40700.0,40.5385,40.6179,40.4766,40.512,40700.0
2014-06-12 09:40:00,45.85,45.85,45.61,45.64,55900.0,40.4943,40.4943,40.2823,40.3088,55900.0
2014-06-12 09:45:00,45.65,45.67,45.56,45.62,36600.0,40.3177,40.3353,40.2382,40.2912,36600.0
2014-06-12 09:50:00,45.6,45.61,45.51,45.51,57200.0,40.2735,40.2823,40.194,40.194,57200.0
2014-06-12 09:55:00,45.5,45.57,45.49,45.55,27700.0,40.1852,40.247,40.1763,40.2293,27700.0
2014-06-12 10:00:00,45.55,45.64,45.54,45.62,30800.0,40.2293,40.3088,40.2205,40.2912,30800.0
2014-06-12 10:05:00,45.62,45.67,45.59,45.62,65100.0,40.2912,40.3353,40.2647,40.2912,65100.0
2014-06-12 10:10:00,45.61,45.66,45.59,45.65,32200.0,40.2823,40.3265,40.2647,40.3177,32200.0
2014-06-12 10:15:00,45.64,45.65,45.59,45.62,39700.0,40.3088,40.3177,40.2647,40.2912,39700.0
2014-06-12 10:20:00,45.61,45.68,45.6,45.62,46200.0,40.2823,40.3442,40.2735,40.2912,46200.0
2014-06-12 10:25:00,45.62,45.73,45.62,45.73,26000.0,40.2912,40.3883,40.2912,40.3883,26000.0
2014-06-12 10:30:00,45.74,45.77,45.72,45.76,23600.0,40.3971,40.4236,40.3795,40.4148,23600.0
2014-06-12 10:35:00,45.76,45.78,45.72,45.76,43800.0,40.4148,40.4325,40.3795,40.4148,43800.0
2014-06-12 10:40:00,45.76,45.78,45.71,45.71,21100.0,40.4148,40.4325,40.3706,40.3706,21100.0
2014-06-12 10:45:00,45.71,45.75,45.7,45.75,12200.0,40.3706,40.406,40.3618,40.406,12200.0
2014-06-12 10:50:00,45.74,45.77,45.74,45.76,22700.0,40.3971,40.4236,40.3971,40.4148,22700.0
2014-06-12 10:55:00,45.76,45.85,45.75,45.83,22500.0,40.4148,40.4943,40.406,40.4766,22500.0
2014-06-12 11:00:00,45.83,45.85,45.81,45.84,18300.0,40.4766,40.4943,40.459,40.4855,18300.0
2014-06-12 11:05:00,45.84,45.87,45.84,45.87,30700.0,40.4855,40.512,40.4855,40.512,30700.0
2014-06-12 11:10:00,45.88,45.91,45.87,45.9,16000.0,40.5208,40.5473,40.512,40.5385,16000.0
2014-06-12 11:15:00,45.9,45.95,45.88,45.95,22800.0,40.5385,40.5826,40.5208,40.5826,22800.0
2014-06-12 11:20:00,45.94,45.95,45.92,45.94,19800.0,40.5738,40.5826,40.5561,40.5738,19800.0
2014-06-12 11:25:00,45.95,46.01,45.95,46.0,15400.0,40.5826,40.6356,40.5826,40.6268,15400.0
2014-06-12 11:30:00,46.0,46.02,45.99,45.99,25500.0,40.6268,40.6444,40.6179,40.6179,25500.0
2014-06-12 11:35:00,45.99,46.03,45.98,46.03,18800.0,40.6179,40.6533,40.6091,40.6533,18800.0
2014-06-12 11:40:00,46.03,46.05,46.03,46.04,21700.0,40.6533,40.6709,40.6533,40.6621,21700.0
2014-06-12 11:45:00,46.03,46.1,46.03,46.09,20700.0,40.6533,40.7151,40.6533,40.7063,20700.0
2014-06-12 11:50:00,46.09,46.09,46.04,46.05,28200.0,40.7063,40.7063,40.6621,40.6709,28200.0
2014-06-12 11:55:00,46.05,46.05,46.03,46.05,21600.0,40.6709,40.6709,40.6533,40.6709,21600.0
2014-06-12 12:00:00,46.05,46.05,46.03,46.05,24300.0,40.6709,40.6709,40.6533,40.6709,24300.0
2014-06-12 12:05:00,46.05,46.05,46.02,46.02,9800.0,40.6709,40.6709,40.6444,40.6444,9800.0
2014-06-12 12:10:00,46.02,46.03,46.0,46.01,23300.0,40.6444,40.6533,40.6268,40.6356,23300.0
2014-06-12 12:15:00,46.01,46.06,46.01,46.06,17400.0,40.6356,40.6798,40.6356,40.6798,17400.0
2014-06-12 12:20:00,46.06,46.06,46.05,46.06,5100.0,40.6798,40.6798,40.6709,40.6798,5100.0
2014-06-12 12:25:00,46.06,46.09,46.06,46.08,21100.0,40.6798,40.7063,40.6798,40.6974,21100.0
2014-06-12 12:30:00,46.08,46.1,46.08,46.09,12600.0,40.6974,40.7151,40.6974,40.7063,12600.0
2014-06-12 12:35:00,46.09,46.1,46.09,46.1,7700.0,40.7063,40.7151,40.7063,40.7151,7700.0
2014-06-12 12:40:00,46.1,46.19,46.1,46.19,20600.0,40.7151,40.7946,40.7151,40.7946,20600.0
2014-06-12 12:45:00,46.19,46.19,46.14,46.15,32300.0,40.7946,40.7946,40.7504,40.7593,32300.0
2014-06-12 12:50:00,46.14,46.15,46.09,46.11,15200.0,40.7504,40.7593,40.7063,40.7239,15200.0
2014-06-12 12:55:00,46.11,46.12,46.09,46.1,15100.0,40.7239,40.7328,40.7063,40.7151,15100.0
2014-06-12 13:00:00,46.11,46.11,46.08,46.1,18500.0,40.7239,40.7239,40.6974,40.7151,18500.0
2014-06-12 13:05:00,46.1,46.16,46.1,46.16,13000.0,40.7151,40.7681,40.7151,40.7681,13000.0
2014-06-12 13:10:00,46.16,46.18,46.15,46.18,24200.0,40.7681,40.7857,40.7593,40.7857,24200.0
2014-06-12 13:15:00,46.18,46.19,46.15,46.19,14600.0,40.7857,40.7946,40.7593,40.7946,14600.0
2014-06-12 13:20:00,46.19,46.22,46.18,46.19,16900.0,40.7946,40.8211,40.7857,40.7946,16900.0
2014-06-12 13:25:00,46.19,46.24,46.18,46.24,15500.0,40.7946,40.8387,40.7857,40.8387,15500.0
2014-06-12 13:30:00,46.24,46.24,46.2,46.21,17200.0,40.8387,40.8387,40.8034,40.8122,17200.0
2014-06-12 13:35:00,46.22,46.23,46.2,46.23,12200.0,40.8211,40.8299,40.8034,40.8299,12200.0
2014-06-12 13:40:00,46.22,46.3,46.22,46.3,22600.0,40.8211,40.8917,40.8211,40.8917,22600.0
2014-06-12 13:45:00,46.3,46.3,46.28,46.28,12700.0,40.8917,40.8917,40.8741,40.8741,12700.0
2014-06-12 13:50:00,46.28,46.31,46.27,46.28,26900.0,40.8741,40.9006,40.8652,40.8741,26900.0
2014-06-12 13:55:00,46.28,46.3,46.24,46.3,18900.0,40.8741,40.8917,40.8387,40.8917,18900.0
2014-06-12 14:00:00,46.3,46.35,46.29,46.34,15200.0,40.8917,40.9359,40.8829,40.9271,15200.0
2014-06-12 14:05:00,46.35,46.39,46.34,46.38,42900.0,40.9359,40.9712,40.9271,40.9624,42900.0
2014-06-12 14:10:00,46.38,46.43,46.38,46.43,20200.0,40.9624,41.0065,40.9624,41.0065,20200.0
2014-06-12 14:15:00,46.44,46.52,46.44,46.51,22200.0,41.0154,41.086,41.0154,41.0772,22200.0
2014-06-12 14:20:00,46.51,46.52,46.41,46.42,28000.0,41.0772,41.086,40.9889,40.9977,28000.0
2014-06-12 14:25:00,46.41,46.43,46.41,46.43,11400.0,40.9889,41.0065,40.9889,41.0065,11400.0
2014-06-12 14:30:00,46.42,46.48,46.42,46.47,19700.0,40.9977,41.0507,40.9977,41.0419,19700.0
2014-06-12 14:35:00,46.48,46.48,46.43,46.43,12600.0,41.0507,41.0507,41.0065,41.0065,12600.0
2014-06-12 14:40:00,46.43,46.44,46.41,46.43,18600.0,41.0065,41.0154,40.9889,41.0065,18600.0
2014-06-12 14:45:00,46.43,46.45,46.41,46.41,19300.0,41.0065,41.0242,40.9889,40.9889,19300.0
2014-06-12 14:50:00,46.42,46.42,46.36,46.38,15500.0,40.9977,40.9977,40.9447,40.9624,15500.0
2014-06-12 14:55:00,46.38,46.38,46.37,46.37,41500.0,40.9624,40.9624,40.9536,40.9536,41500.0
2014-06-12 15:00:00,46.37,46.38,46.31,46.32,57900.0,40.9536,40.9624,40.9006,40.9094,57900.0
2014-06-12 15:05:00,46.31,46.32,46.28,46.29,31500.0,40.9006,40.9094,40.8741,40.8829,31500.0
2014-06-12 15:10:00,46.28,46.3,46.25,46.3,46900.0,40.8741,40.8917,40.8476,40.8917,46900.0
2014-06-12 15:15:00,46.3,46.3,46.29,46.3,17400.0,40.8917,40.8917,40.8829,40.8917,17400.0
2014-06-12 15:20:00,46.3,46.33,46.28,46.32,51100.0,40.8917,40.9182,40.8741,40.9094,51100.0
2014-06-12 15:25:00,46.32,46.32,46.27,46.29,39700.0,40.9094,40.9094,40.8652,40.8829,39700.0
2014-06-12 15:30:00,46.29,46.29,46.25,46.26,36000.0,40.8829,40.8829,40.8476,40.8564,36000.0
2014-06-12 15:35:00,46.25,46.26,46.21,46.21,47500.0,40.8476,40.8564,40.8122,40.8122,47500.0
2014-06-12 15:40:00,46.2,46.29,46.2,46.29,72700.0,40.8034,40.8829,40.8034,40.8829,72700.0
2014-06-12 15:45:00,46.29,46.33,46.27,46.3,82600.0,40.8829,40.9182,40.8652,40.8917,82600.0
2014-06-12 15:50:00,46.3,46.3,46.27,46.28,62800.0,40.8917,40.8917,40.8652,40.8741,62800.0
2014-06-12 15:55:00,46.28,46.33,46.26,46.32,177600.0,40.8741,40.9182,40.8564,40.9094,177600.0
2014-06-13 09:30:00,46.3,46.43,46.15,46.17,26200.0,40.8917,41.0065,40.7593,40.7769,26200.0
2014-06-13 09:35:00,46.19,46.29,46.11,46.24,21000.0,40.7946,40.8829,40.7239,40.8387,21000.0
2014-06-13 09:40:00,46.23,46.27,46.1,46.1,17500.0,40.8299,40.8652,40.7151,40.7151,17500.0
2014-06-13 09:45:00,46.08,46.22,46.08,46.17,13700.0,40.6974,40.8211,40.6974,40.7769,13700.0
2014-06-13 09:50:00,46.16,46.18,46.14,46.16,18900.0,40.7681,40.7857,40.7504,40.7681,18900.0
2014-06-13 09:55:00,46.15,46.23,46.13,46.19,16500.0,40.7593,40.8299,40.7416,40.7946,16500.0
2014-06-13 10:00:00,46.19,46.44,46.17,46.43,44100.0,40.7946,41.0154,40.7769,41.0065,44100.0
2014-06-13 10:05:00,46.41,46.45,46.37,46.45,13500.0,40.9889,41.0242,40.9536,41.0242,13500.0
2014-06-13 10:10:00,46.46,46.49,46.42,46.44,21600.0,41.033,41.0595,40.9977,41.0154,21600.0
2014-06-13 10:15:00,46.45,46.58,46.45,46.58,37100.0,41.0242,41.139,41.0242,41.139,37100.0
2014-06-13 10:20:00,46.58,46.6,46.53,46.6,23800.0,41.139,41.1567,41.0949,41.1567,23800.0
2014-06-13 10:25:00,46.59,46.59,46.52,46.53,8800.0,41.1479,41.1479,41.086,41.0949,8800.0
2014-06-13 10:30:00,46.53,46.58,46.52,46.58,20700.0,41.0949,41.139,41.086,41.139,20700.0
2014-06-13 10:35:00,46.59,46.59,46.56,46.57,14900.0,41.1479,41.1479,41.1214,41.1302,14900.0
2014-06-13 10:40:00,46.56,46.57,46.5,46.53,8400.0,41.1214,41.1302,41.0684,41.0949,8400.0
2014-06-13 10:45:00,46.53,46.53,46.49,46.53,10200.0,41.0949,41.0949,41.0595,41.0949,10200.0
2014-06-13 10:50:00,46.52,46.55,46.5,46.55,7000.0,41.086,41.1125,41.0684,41.1125,7000.0
2014-06-13 10:55:00,46.57,46.58,46.49,46.49,22200.0,41.1302,41.139,41.0595,41.0595,22200.0
2014-06-13 11:00:00,46.5,46.58,46.5,46.58,12900.0,41.0684,41.139,41.0684,41.139,12900.0
2014-06-13 11:05:00,46.58,46.58,46.55,46.57,9300.0,41.139,41.139,41.1125,41.1302,9300.0
2014-06-13 11:10:00,46.56,46.58,46.55,46.56,8300.0,41.1214,41.139,41.1125,41.1214,8300.0
2014-06-13 11:15:00,46.56,46.57,46.53,46.53,4500.0,41.1214,41.1302,41.0949,41.0949,4500.0
2014-06-13 11:20:00,46.52,46.55,46.51,46.55,7400.0,41.086,41.1125,41.0772,41.1125,7400.0
2014-06-13 11:25:00,46.54,46.55,46.46,46.47,15800.0,41.1037,41.1125,41.033,41.0419,15800.0
2014-06-13 11:30:00,46.46,46.46,46.4,46.4,26600.0,41.033,41.033,40.98,40.98,26600.0
2014-06-13 11:35:00,46.41,46.46,46.41,46.46,8600.0,40.9889,41.033,40.9889,41.033,8600.0
2014-06-13 11:40:00,46.46,46.49,46.45,46.47,13100.0,41.033,41.0595,41.0242,41.0419,13100.0
2014-06-13 11:45:00,46.48,46.5,46.47,46.5,3700.0,41.0507,41.0684,41.0419,41.0684,3700.0
2014-06-13 11:50:00,46.5,46.52,46.5,46.51,4700.0,41.0684,41.086,41.0684,41.0772,4700.0
2014-06-13 11:55:00,46.51,46.52,46.49,46.5,5700.0,41.0772,41.086,41.0595,41.0684,5700.0
2014-06-13 12:00:00,46.49,46.51,46.49,46.49,12200.0,41.0595,41.0772,41.0595,41.0595,12200.0
2014-06-13 12:05:00,46.5,46.51,46.46,46.46,17600.0,41.0684,41.0772,41.033,41.033,17600.0
2014-06-13 12:10:00,46.45,46.47,46.45,46.47,4700.0,41.0242,41.0419,41.0242,41.0419,4700.0
2014-06-13 12:15:00,46.46,46.46,46.42,46.42,38800.0,41.033,41.033,40.9977,40.9977,38800.0
2014-06-13 12:20:00,46.41,46.43,46.41,46.41,14500.0,40.9889,41.0065,40.9889,40.9889,14500.0
2014-06-13 12:25:00,46.41,46.43,46.38,46.4,281300.0,40.9889,41.0065,40.9624,40.98,281300.0
2014-06-13 12:30:00,46.41,46.41,46.35,46.35,11100.0,40.9889,40.9889,40.9359,40.9359,11100.0
2014-06-13 12:35:00,46.34,46.36,46.33,46.33,12400.0,40.9271,40.9447,40.9182,40.9182,12400.0
2014-06-13 12:40:00,46.33,46.34,46.31,46.32,5600.0,40.9182,40.9271,40.9006,40.9094,5600.0
2014-06-13 12:45:00,46.32,46.41,46.31,46.4,9600.0,40.9094,40.9889,40.9006,40.98,9600.0
2014-06-13 12:50:00,46.39,46.4,46.37,46.38,4100.0,40.9712,40.98,40.9536,40.9624,4100.0
2014-06-13 12:55:00,46.38,46.43,46.37,46.43,8100.0,40.9624,41.0065,40.9536,41.0065,8100.0
2014-06-13 13:00:00,46.43,46.43,46.4,46.41,8200.0,41.0065,41.0065,40.98,40.9889,8200.0
2014-06-13 13:05:00,46.41,46.41,46.34,46.34,6400.0,40.9889,40.9889,40.9271,40.9271,6400.0
2014-06-13 13:10:00,46.33,46.36,46.29,46.36,10700.0,40.9182,40.9447,40.8829,40.9447,10700.0
2014-06-13 13:15:00,46.36,46.36,46.32,46.35,9700.0,40.9447,40.9447,40.9094,40.9359,9700.0
2014-06-13 13:20:00,46.34,46.35,46.34,46.35,2600.0,40.9271,40.9359,40.9271,40.9359,2600.0
2014-06-13 13:25:00,46.36,46.42,46.35,46.41,9600.0,40.9447,40.9977,40.9359,40.9889,9600.0
2014-06-13 13:30:00,46.41,46.41,46.35,46.35,9600.0,40.9889,40.9889,40.9359,40.9359,9600.0
2014-06-13 13:35:00,46.36,46.39,46.36,46.38,6300.0,40.9447,40.9712,40.9447,40.9624,6300.0
2014-06-13 13:40:00,46.39,46.45,46.38,46.44,10000.0,40.9712,41.0242,40.9624,41.0154,10000.0
2014-06-13 13:45:00,46.44,46.44,46.4,46.41,4000.0,41.0154,41.0154,40.98,40.9889,4000.0
2014-06-13 13:50:00,46.4,46.41,46.39,46.41,5500.0,40.98,40.9889,40.9712,40.9889,5500.0
2014-06-13 13:55:00,46.41,46.41,46.36,46.37,9700.0,40.9889,40.9889,40.9447,40.9536,9700.0
2014-06-13 14:00:00,46.37,46.41,46.37,46.38,12000.0,40.9536,40.9889,40.9536,40.9624,12000.0
2014-06-13 14:05:00,46.38,46.41,46.36,46.41,10200.0,40.9624,40.9889,40.9447,40.9889,10200.0
2014-06-13 14:10:00,46.41,46.42,46.41,46.42,3400.0,40.9889,40.9977,40.9889,40.9977,3400.0
2014-06-13 14:15:00,46.42,46.43,46.41,46.43,11400.0,40.9977,41.0065,40.9889,41.0065,11400.0
2014-06-13 14:20:00,46.43,46.44,46.41,46.42,6000.0,41.0065,41.0154,40.9889,40.9977,6000.0
2014-06-13 14:25:00,46.42,46.43,46.4,46.42,5900.0,40.9977,41.0065,40.98,40.9977,5900.0
2014-06-13 14:30:00,46.41,46.44,46.41,46.43,8600.0,40.9889,41.0154,40.9889,41.0065,8600.0
2014-06-13 14:35:00,46.43,46.43,46.41,46.42,4400.0,41.0065,41.0065,40.9889,40.9977,4400.0
2014-06-13 14:40:00,46.41,46.46,46.41,46.46,19800.0,40.9889,41.033,40.9889,41.033,19800.0
2014-06-13 14:45:00,46.46,46.51,46.46,46.5,13100.0,41.033,41.0772,41.033,41.0684,13100.0
2014-06-13 14:50:00,46.5,46.51,46.49,46.51,11100.0,41.0684,41.0772,41.0595,41.0772,11100.0
2014-06-13 14:55:00,46.5,46.53,46.5,46.53,13100.0,41.0684,41.0949,41.0684,41.0949,13100.0
2014-06-13 15:00:00,46.53,46.53,46.52,46.53,21400.0,41.0949,41.0949,41.086,41.0949,21400.0
2014-06-13 15:05:00,46.53,46.59,46.52,46.58,25200.0,41.0949,41.1479,41.086,41.139,25200.0
2014-06-13 15:10:00,46.58,46.6,46.57,46.59,18500.0,41.139,41.1567,41.1302,41.1479,18500.0
2014-06-13 15:15:00,46.59,46.61,46.56,46.57,38700.0,41.1479,41.1655,41.1214,41.1302,38700.0
2014-06-13 15:20:00,46.58,46.58,46.55,46.55,48400.0,41.139,41.139,41.1125,41.1125,48400.0
2014-06-13 15:25:00,46.55,46.59,46.55,46.55,29700.0,41.1125,41.1479,41.1125,41.1125,29700.0
2014-06-13 15:30:00,46.55,46.56,46.52,46.53,21900.0,41.1125,41.1214,41.086,41.0949,21900.0
2014-06-13 15:35:00,46.53,46.56,46.51,46.51,28900.0,41.0949,41.1214,41.0772,41.0772,28900.0
2014-06-13 15:40:00,46.51,46.53,46.49,46.49,18000.0,41.0772,41.0949,41.0595,41.0595,18000.0
2014-06-13 15:45:00,46.49,46.49,46.44,46.48,38300.0,41.0595,41.0595,41.0154,41.0507,38300.0
2014-06-13 15:50:00,46.48,46.49,46.46,46.46,46700.0,41.0507,41.0595,41.033,41.033,46700.0
2014-06-13 15:55:00,46.46,46.55,46.45,46.54,128100.0,41.033,41.1125,41.0242,41.1037,128100.0
2014-06-16 09:30:00,46.5,46.56,46.44,46.53,22000.0,41.0684,41.1214,41.0154,41.0949,22000.0
2014-06-16 09:35:00,46.53,46.69,46.53,46.68,13500.0,41.0949,41.2362,41.0949,41.2273,13500.0
2014-06-16 09:40:00,46.66,46.8,46.64,46.79,13900.0,41.2097,41.3333,41.192,41.3245,13900.0
2014-06-16 09:45:00,46.77,46.83,46.73,46.73,20300.0,41.3068,41.3598,41.2715,41.2715,20300.0
2014-06-16 09:50:00,46.73,46.73,46.69,46.7,41800.0,41.2715,41.2715,41.2362,41.245,41800.0
2014-06-16 09:55:00,46.7,46.71,46.69,46.7,14200.0,41.245,41.2538,41.2362,41.245,14200.0
2014-06-16 10:00:00,46.69,46.76,46.64,46.75,68000.0,41.2362,41.298,41.192,41.2892,68000.0
2014-06-16 10:05:00,46.75,46.88,46.74,46.88,63500.0,41.2892,41.404,41.2803,41.404,63500.0
2014-06-16 10:10:00,46.9,46.9,46.86,46.86,17200.0,41.4216,41.4216,41.3863,41.3863,17200.0
2014-06-16 10:15:00,46.85,46.94,46.83,46.93,21400.0,41.3775,41.457,41.3598,41.4481,21400.0
2014-06-16 10:20:00,46.94,47.02,46.93,47.02,43800.0,41.457,41.5276,41.4481,41.5276,43800.0
2014-06-16 10:25:00,47.03,47.08,47.02,47.04,20600.0,41.5365,41.5806,41.5276,41.5453,20600.0
2014-06-16 10:30:00,47.04,47.09,47.03,47.09,12800.0,41.5453,41.5894,41.5365,41.5894,12800.0
2014-06-16 10:35:00,47.09,47.16,47.08,47.14,27200.0,41.5894,41.6513,41.5806,41.6336,27200.0
2014-06-16 10:40:00,47.15,47.22,47.15,47.18,20700.0,41.6424,41.7043,41.6424,41.6689,20700.0
2014-06-16 10:45:00,47.17,47.18,47.05,47.05,31300.0,41.6601,41.6689,41.5541,41.5541,31300.0
2014-06-16 10:50:00,47.04,47.08,47.03,47.04,20600.0,41.5453,41.5806,41.5365,41.5453,20600.0
2014-06-16 10:55:00,47.03,47.09,47.03,47.08,22600.0,41.5365,41.5894,41.5365,41.5806,22600.0
2014-06-16 11:00:00,47.09,47.09,47.04,47.07,18900.0,41.5894,41.5894,41.5453,41.5718,18900.0
2014-06-16 11:05:00,47.06,47.06,46.96,47.01,17600.0,41.563,41.563,41.4746,41.5188,17600.0
2014-06-16 11:10:00,47.01,47.04,47.01,47.04,9400.0,41.5188,41.5453,41.5188,41.5453,9400.0
2014-06-16 11:15:00,47.04,47.04,47.01,47.02,12600.0,41.5453,41.5453,41.5188,41.5276,12600.0
2014-06-16 11:20:00,47.02,47.05,47.02,47.03,13300.0,41.5276,41.5541,41.5276,41.5365,13300.0
2014-06-16 11:25:00,47.04,47.04,47.0,47.02,15500.0,41.5453,41.5453,41.51,41.5276,15500.0
2014-06-16 11:30:00,47.03,47.03,47.01,47.02,17600.0,41.5365,41.5365,41.5188,41.5276,17600.0
2014-06-16 11:35:00,47.01,47.05,47.0,47.04,25100.0,41.5188,41.5541,41.51,41.5453,25100.0
2014-06-16 11:40:00,47.03,47.07,47.02,47.07,16900.0,41.5365,41.5718,41.5276,41.5718,16900.0
2014-06-16 11:45:00,47.07,47.11,47.05,47.09,25300.0,41.5718,41.6071,41.5541,41.5894,25300.0
2014-06-16 11:50:00,47.09,47.16,47.09,47.15,28200.0,41.5894,41.6513,41.5894,41.6424,28200.0
2014-06-16 11:55:00,47.15,47.16,47.14,47.15,20200.0,41.6424,41.6513,41.6336,41.6424,20200.0
2014-06-16 12:00:00,47.15,47.15,47.04,47.04,25000.0,41.6424,41.6424,41.5453,41.5453,25000.0
2014-06-16 12:05:00,47.05,47.08,47.04,47.07,17600.0,41.5541,41.5806,41.5453,41.5718,17600.0
2014-06-16 12:10:00,47.07,47.09,47.06,47.06,15100.0,41.5718,41.5894,41.563,41.563,15100.0
2014-06-16 12:15:00,47.06,47.07,47.04,47.05,12600.0,41.563,41.5718,41.5453,41.5541,12600.0
2014-06-16 12:20:00,47.05,47.1,47.05,47.09,15500.0,41.5541,41.5983,41.5541,41.5894,15500.0
2014-06-16 12:25:00,47.08,47.08,47.04,47.07,12100.0,41.5806,41.5806,41.5453,41.5718,12100.0
2014-06-16 12:30:00,47.08,47.09,47.07,47.08,10000.0,41.5806,41.5894,41.5718,41.5806,10000.0
2014-06-16 12:35:00,47.08,47.09,47.07,47.09,9500.0,41.5806,41.5894,41.5718,41.5894,9500.0
2014-06-16 12:40:00,47.08,47.1,47.08,47.1,15000.0,41.5806,41.5983,41.5806,41.5983,15000.0
2014-06-16 12:45:00,47.09,47.1,47.07,47.09,17700.0,41.5894,41.5983,41.5718,41.5894,17700.0
2014-06-16 12:50:00,47.1,47.1,47.09,47.09,12400.0,41.5983,41.5983,41.5894,41.5894,12400.0
2014-06-16 12:55:00,47.09,47.14,47.09,47.1,21400.0,41.5894,41.6336,41.5894,41.5983,21400.0
2014-06-16 13:00:00,47.11,47.13,47.08,47.12,19100.0,41.6071,41.6248,41.5806,41.6159,19100.0
2014-06-16 13:05:00,47.11,47.14,47.11,47.13,11600.0,41.6071,41.6336,41.6071,41.6248,11600.0
2014-06-16 13:10:00,47.14,47.14,47.13,47.14,4800.0,41.6336,41.6336,41.6248,41.6336,4800.0
2014-06-16 13:15:00,47.14,47.17,47.14,47.17,17300.0,41.6336,41.6601,41.6336,41.6601,17300.0
2014-06-16 13:20:00,47.16,47.17,47.15,47.16,12700.0,41.6513,41.6601,41.6424,41.6513,12700.0
2014-06-16 13:25:00,47.16,47.16,47.09,47.1,23200.0,41.6513,41.6513,41.5894,41.5983,23200.0
2014-06-16 13:30:00,47.1,47.1,47.02,47.04,23800.0,41.5983,41.5983,41.5276,41.5453,23800.0
2014-06-16 13:35:00,47.05,47.06,47.05,47.05,6800.0,41.5541,41.563,41.5541,41.5541,6800.0
2014-06-16 13:40:00,47.05,47.09,47.04,47.05,48100.0,41.5541,41.5894,41.5453,41.5541,48100.0
2014-06-16 13:45:00,47.06,47.08,47.06,47.07,11700.0,41.563,41.5806,41.563,41.5718,11700.0
2014-06-16 13:50:00,47.07,47.1,47.05,47.1,34600.0,41.5718,41.5983,41.5541,41.5983,34600.0
2014-06-16 13:55:00,47.09,47.11,47.09,47.11,15700.0,41.5894,41.6071,41.5894,41.6071,15700.0
2014-06-16 14:00:00,47.1,47.1,47.07,47.08,30400.0,41.5983,41.5983,41.5718,41.5806,30400.0
2014-06-16 14:05:00,47.08,47.09,46.99,46.99,15600.0,41.5806,41.5894,41.5011,41.5011,15600.0
2014-06-16 14:10:00,47.0,47.0,46.96,46.98,20100.0,41.51,41.51,41.4746,41.4923,20100.0
2014-06-16 14:15:00,46.97,46.98,46.95,46.96,17700.0,41.4835,41.4923,41.4658,41.4746,17700.0
2014-06-16 14:20:00,46.96,46.98,46.94,46.98,20300.0,41.4746,41.4923,41.457,41.4923,20300.0
2014-06-16 14:25:00,46.97,47.06,46.96,47.0,27600.0,41.4835,41.563,41.4746,41.51,27600.0
2014-06-16 14:30:00,47.0,47.01,46.98,46.99,12300.0,41.51,41.5188,41.4923,41.5011,12300.0
2014-06-16 14:35:00,46.99,47.0,46.97,46.97,19500.0,41.5011,41.51,41.4835,41.4835,19500.0
2014-06-16 14:40:00,46.97,46.98,46.96,46.97,9900.0,41.4835,41.4923,41.4746,41.4835,9900.0
2014-06-16 14:45:00,46.97,46.98,46.92,46.93,17100.0,41.4835,41.4923,41.4393,41.4481,17100.0
2014-06-16 14:50:00,46.93,46.93,46.89,46.89,10300.0,41.4481,41.4481,41.4128,41.4128,10300.0
2014-06-16 14:55:00,46.89,46.9,46.84,46.84,18200.0,41.4128,41.4216,41.3687,41.3687,18200.0
2014-06-16 15:00:00,46.84,46.86,46.83,46.86,19200.0,41.3687,41.3863,41.3598,41.3863,19200.0
2014-06-16 15:05:00,46.86,46.86,46.82,46.82,20400.0,41.3863,41.3863,41.351,41.351,20400.0
2014-06-16 15:10:00,46.82,46.83,46.79,46.81,13900.0,41.351,41.3598,41.3245,41.3422,13900.0
2014-06-16 15:15:00,46.81,46.82,46.79,46.8,18300.0,41.3422,41.351,41.3245,41.3333,18300.0
2014-06-16 15:20:00,46.8,46.84,46.8,46.83,23700.0,41.3333,41.3687,41.3333,41.3598,23700.0
2014-06-16 15:25:00,46.83,46.87,46.83,46.84,22400.0,41.3598,41.3951,41.3598,41.3687,22400.0
2014-06-16 15:30:00,46.84,46.87,46.8,46.8,20900.0,41.3687,41.3951,41.3333,41.3333,20900.0
2014-06-16 15:35:00,46.8,46.8,46.75,46.77,29500.0,41.3333,41.3333,41.2892,41.3068,29500.0
2014-06-16 15:40:00,46.77,46.79,46.72,46.79,34800.0,41.3068,41.3245,41.2627,41.3245,34800.0
2014-06-16 15:45:00,46.79,46.83,46.79,46.81,39700.0,41.3245,41.3598,41.3245,41.3422,39700.0
2014-06-16 15:50:00,46.81,46.85,46.81,46.84,32400.0,41.3422,41.3775,41.3422,41.3687,32400.0
2014-06-16 15:55:00,46.85,46.89,46.84,46.88,96000.0,41.3775,41.4128,41.3687,41.404,96000.0
2014-06-17 09:30:00,46.74,46.79,46.67,46.79,7000.0,41.2803,41.3245,41.2185,41.3245,7000.0
2014-06-17 09:35:00,46.78,46.88,46.73,46.77,27500.0,41.3157,41.404,41.2715,41.3068,27500.0
2014-06-17 09:40:00,46.8,46.84,46.76,46.81,14900.0,41.3333,41.3687,41.298,41.3422,14900.0
2014-06-17 09:45:00,46.83,46.89,46.81,46.86,10100.0,41.3598,41.4128,41.3422,41.3863,10100.0
2014-06-17 09:50:00,46.88,46.91,46.82,46.88,13000.0,41.404,41.4305,41.351,41.404,13000.0
2014-06-17 09:55:00,46.9,46.94,46.85,46.88,8500.0,41.4216,41.457,41.3775,41.404,8500.0
2014-06-17 10:00:00,46.87,46.93,46.85,46.87,20700.0,41.3951,41.4481,41.3775,41.3951,20700.0
2014-06-17 10:05:00,46.87,46.88,46.78,46.85,14500.0,41.3951,41.404,41.3157,41.3775,14500.0
2014-06-17 10:10:00,46.84,46.84,46.75,46.84,11700.0,41.3687,41.3687,41.2892,41.3687,11700.0
2014-06-17 10:15:00,46.83,46.91,46.77,46.85,20300.0,41.3598,41.4305,41.3068,41.3775,20300.0
2014-06-17 10:20:00,46.86,46.91,46.83,46.89,8300.0,41.3863,41.4305,41.3598,41.4128,8300.0
2014-06-17 10:25:00,46.89,46.89,46.82,46.82,10000.0,41.4128,41.4128,41.351,41.351,10000.0
2014-06-17 10:30:00,46.8,46.81,46.73,46.78,13400.0,41.3333,41.3422,41.2715,41.3157,13400.0
2014-06-17 10:35:00,46.78,46.81,46.74,46.76,11900.0,41.3157,41.3422,41.2803,41.298,11900.0
2014-06-17 10:40:00,46.76,46.76,46.66,46.66,11600.0,41.298,41.298,41.2097,41.2097,11600.0
2014-06-17 10:45:00,46.66,46.72,46.66,46.7,11600.0,41.2097,41.2627,41.2097,41.245,11600.0
2014-06-17 10:50:00,46.7,46.71,46.65,46.69,8000.0,41.245,41.2538,41.2008,41.2362,8000.0
2014-06-17 10:55:00,46.68,46.71,46.61,46.65,8200.0,41.2273,41.2538,41.1655,41.2008,8200.0
2014-06-17 11:00:00,46.66,46.66,46.59,46.62,13400.0,41.2097,41.2097,41.1479,41.1743,13400.0
2014-06-17 11:05:00,46.62,46.69,46.6,46.67,10000.0,41.1743,41.2362,41.1567,41.2185,10000.0
2014-06-17 11:10:00,46.66,46.66,46.59,46.59,32300.0,41.2097,41.2097,41.1479,41.1479,32300.0
2014-06-17 11:15:00,46.58,46.63,46.58,46.6,16100.0,41.139,41.1832,41.139,41.1567,16100.0
2014-06-17 11:20:00,46.61,46.71,46.59,46.68,16300.0,41.1655,41.2538,41.1479,41.2273,16300.0
2014-06-17 11:25:00,46.68,46.73,46.68,46.73,5600.0,41.2273,41.2715,41.2273,41.2715,5600.0
2014-06-17 11:30:00,46.74,46.8,46.73,46.8,4900.0,41.2803,41.3333,41.2715,41.3333,4900.0
2014-06-17 11:35:00,46.8,46.83,46.8,46.8,24300.0,41.3333,41.3598,41.3333,41.3333,24300.0
2014-06-17 11:40:00,46.81,46.81,46.79,46.79,30100.0,41.3422,41.3422,41.3245,41.3245,30100.0
2014-06-17 11:45:00,46.78,46.89,46.78,46.88,7500.0,41.3157,41.4128,41.3157,41.404,7500.0
2014-06-17 11:50:00,46.88,46.9,46.87,46.89,5300.0,41.404,41.4216,41.3951,41.4128,5300.0
2014-06-17 11:55:00,46.89,46.91,46.86,46.86,10400.0,41.4128,41.4305,41.3863,41.3863,10400.0
2014-06-17 12:00:00,46.86,46.86,46.7,46.7,15700.0,41.3863,41.3863,41.245,41.245,15700.0
2014-06-17 12:05:00,46.69,46.7,46.67,46.69,10300.0,41.2362,41.245,41.2185,41.2362,10300.0
2014-06-17 12:10:00,46.7,46.77,46.7,46.75,8300.0,41.245,41.3068,41.245,41.2892,8300.0
2014-06-17 12:15:00,46.75,46.75,46.71,46.71,5200.0,41.2892,41.2892,41.2538,41.2538,5200.0
2014-06-17 12:20:00,46.71,46.71,46.68,46.68,6700.0,41.2538,41.2538,41.2273,41.2273,6700.0
2014-06-17 12:25:00,46.68,46.73,46.68,46.72,6100.0,41.2273,41.2715,41.2273,41.2627,6100.0
2014-06-17 12:30:00,46.71,46.74,46.71,46.73,7700.0,41.2538,41.2803,41.2538,41.2715,7700.0
2014-06-17 12:35:00,46.72,46.73,46.72,46.73,3200.0,41.2627,41.2715,41.2627,41.2715,3200.0
2014-06-17 12:40:00,46.73,46.79,46.73,46.77,7900.0,41.2715,41.3245,41.2715,41.3068,7900.0
2014-06-17 12:45:00,46.77,46.81,46.76,46.76,6300.0,41.3068,41.3422,41.298,41.298,6300.0
2014-06-17 12:50:00,46.77,46.86,46.77,46.86,4900.0,41.3068,41.3863,41.3068,41.3863,4900.0
2014-06-17 12:55:00,46.86,46.87,46.83,46.84,5300.0,41.3863,41.3951,41.3598,41.3687,5300.0
2014-06-17 13:00:00,46.84,46.89,46.84,46.86,5300.0,41.3687,41.4128,41.3687,41.3863,5300.0
2014-06-17 13:05:00,46.86,46.89,46.86,46.88,4100.0,41.3863,41.4128,41.3863,41.404,4100.0
2014-06-17 13:10:00,46.88,46.97,46.88,46.93,9000.0,41.404,41.4835,41.404,41.4481,9000.0
2014-06-17 13:15:00,46.93,46.95,46.89,46.9,4400.0,41.4481,41.4658,41.4128,41.4216,4400.0
2014-06-17 13:20:00,46.89,46.94,46.89,46.93,3500.0,41.4128,41.457,41.4128,41.4481,3500.0
2014-06-17 13:25:00,46.93,46.93,46.84,46.88,18800.0,41.4481,41.4481,41.3687,41.404,18800.0
2014-06-17 13:30:00,46.89,46.91,46.89,46.89,12500.0,41.4128,41.4305,41.4128,41.4128,12500.0
2014-06-17 13:35:00,46.89,46.9,46.84,46.85,13100.0,41.4128,41.4216,41.3687,41.3775,13100.0
2014-06-17 13:40:00,46.86,46.91,46.86,46.87,9800.0,41.3863,41.4305,41.3863,41.3951,9800.0
2014-06-17 13:45:00,46.87,46.87,46.83,46.83,5200.0,41.3951,41.3951,41.3598,41.3598,5200.0
2014-06-17 13:50:00,46.83,46.84,46.79,46.8,5400.0,41.3598,41.3687,41.3245,41.3333,5400.0
2014-06-17 13:55:00,46.81,46.84,46.81,46.83,1700.0,41.3422,41.3687,41.3422,41.3598,1700.0
2014-06-17 14:00:00,46.84,46.86,46.81,46.81,9800.0,41.3687,41.3863,41.3422,41.3422,9800.0
2014-06-17 14:05:00,46.82,46.84,46.82,46.84,3200.0,41.351,41.3687,41.351,41.3687,3200.0
2014-06-17 14:10:00,46.82,46.83,46.81,46.81,4900.0,41.351,41.3598,41.3422,41.3422,4900.0
2014-06-17 14:15:00,46.81,46.84,46.8,46.84,8500.0,41.3422,41.3687,41.3333,41.3687,8500.0
2014-06-17 14:20:00,46.84,46.88,46.84,46.87,7100.0,41.3687,41.404,41.3687,41.3951,7100.0
2014-06-17 14:25:00,46.88,46.88,46.82,46.82,8900.0,41.404,41.404,41.351,41.351,8900.0
2014-06-17 14:30:00,46.83,46.86,46.8,46.8,12700.0,41.3598,41.3863,41.3333,41.3333,12700.0
2014-06-17 14:35:00,46.81,46.84,46.81,46.82,5300.0,41.3422,41.3687,41.3422,41.351,5300.0
2014-06-17 14:40:00,46.81,46.82,46.8,46.81,6200.0,41.3422,41.351,41.3333,41.3422,6200.0
2014-06-17 14:45:00,46.8,46.84,46.78,46.8,17000.0,41.3333,41.3687,41.3157,41.3333,17000.0
2014-06-17 14:50:00,46.8,46.81,46.79,46.8,5000.0,41.3333,41.3422,41.3245,41.3333,5000.0
2014-06-17 14:55:00,46.8,46.85,46.8,46.84,9400.0,41.3333,41.3775,41.3333,41.3687,9400.0
2014-06-17 15:00:00,46.83,46.84,46.82,46.83,4900.0,41.3598,41.3687,41.351,41.3598,4900.0
2014-06-17 15:05:00,46.84,46.84,46.79,46.82,16900.0,41.3687,41.3687,41.3245,41.351,16900.0
2014-06-17 15:10:00,46.83,46.83,46.78,46.81,13300.0,41.3598,41.3598,41.3157,41.3422,13300.0
2014-06-17 15:15:00,46.81,46.82,46.79,46.8,9400.0,41.3422,41.351,41.3245,41.3333,9400.0
2014-06-17 15:20:00,46.79,46.81,46.76,46.76,9800.0,41.3245,41.3422,41.298,41.298,9800.0
2014-06-17 15:25:00,46.76,46.8,46.76,46.77,15800.0,41.298,41.3333,41.298,41.3068,15800.0
2014-06-17 15:30:00,46.78,46.82,46.78,46.82,12900.0,41.3157,41.351,41.3157,41.351,12900.0
2014-06-17 15:35:00,46.82,46.84,46.81,46.84,19800.0,41.351,41.3687,41.3422,41.3687,19800.0
2014-06-17 15:40:00,46.84,46.91,46.84,46.89,18000.0,41.3687,41.4305,41.3687,41.4128,18000.0
2014-06-17 15:45:00,46.89,46.9,46.83,46.88,30700.0,41.4128,41.4216,41.3598,41.404,30700.0
2014-06-17 15:50:00,46.88,46.91,46.84,46.89,43900.0,41.404,41.4305,41.3687,41.4128,43900.0
2014-06-17 15:55:00,46.89,46.9,46.85,46.87,107400.0,41.4128,41.4216,41.3775,41.3951,107400.0
2014-06-18 09:30:00,46.81,47.31,46.81,47.28,36800.0,41.3422,41.7838,41.3422,41.7573,36800.0
2014-06-18 09:35:00,47.28,47.46,47.2,47.45,36400.0,41.7573,41.9162,41.6866,41.9074,36400.0
2014-06-18 09:40:00,47.46,47.49,47.35,47.37,26500.0,41.9162,41.9427,41.8191,41.8367,26500.0
2014-06-18 09:45:00,47.37,47.39,47.32,47.34,13600.0,41.8367,41.8544,41.7926,41.8102,13600.0
2014-06-18 09:50:00,47.33,47.36,47.26,47.28,27900.0,41.8014,41.8279,41.7396,41.7573,27900.0
2014-06-18 09:55:00,47.28,47.28,47.21,47.26,15800.0,41.7573,41.7573,41.6954,41.7396,15800.0
2014-06-18 10:00:00,47.27,47.41,47.26,47.39,25900.0,41.7484,41.8721,41.7396,41.8544,25900.0
2014-06-18 10:05:00,47.39,47.41,47.34,47.35,19500.0,41.8544,41.8721,41.8102,41.8191,19500.0
2014-06-18 10:10:00,47.35,47.4,47.32,47.35,16600.0,41.8191,41.8632,41.7926,41.8191,16600.0
2014-06-18 10:15:00,47.35,47.37,47.32,47.34,13200.0,41.8191,41.8367,41.7926,41.8102,13200.0
2014-06-18 10:20:00,47.33,47.37,47.31,47.35,19800.0,41.8014,41.8367,41.7838,41.8191,19800.0
2014-06-18 10:25:00,47.34,47.37,47.3,47.36,15400.0,41.8102,41.8367,41.7749,41.8279,15400.0
2014-06-18 10:30:00,47.34,47.38,47.33,47.34,17300.0,41.8102,41.8456,41.8014,41.8102,17300.0
2014-06-18 10:35:00,47.33,47.34,47.23,47.31,12100.0,41.8014,41.8102,41.7131,41.7838,12100.0
2014-06-18 10:40:00,47.32,47.33,47.26,47.33,25900.0,41.7926,41.8014,41.7396,41.8014,25900.0
2014-06-18 10:45:00,47.33,47.33,47.3,47.3,23500.0,41.8014,41.8014,41.7749,41.7749,23500.0
2014-06-18 10:50:00,47.3,47.34,47.29,47.3,32300.0,41.7749,41.8102,41.7661,41.7749,32300.0
2014-06-18 10:55:00,47.3,47.35,47.28,47.28,23500.0,41.7749,41.8191,41.7573,41.7573,23500.0
2014-06-18 11:00:00,47.29,47.3,47.24,47.27,28200.0,41.7661,41.7749,41.7219,41.7484,28200.0
2014-06-18 11:05:00,47.27,47.3,47.25,47.28,14100.0,41.7484,41.7749,41.7308,41.7573,14100.0
2014-06-18 11:10:00,47.28,47.29,47.22,47.25,52300.0,41.7573,41.7661,41.7043,41.7308,52300.0
2014-06-18 11:15:00,47.25,47.34,47.25,47.32,46700.0,41.7308,41.8102,41.7308,41.7926,46700.0
2014-06-18 11:20:00,47.34,47.4,47.33,47.39,11500.0,41.8102,41.8632,41.8014,41.8544,11500.0
2014-06-18 11:25:00,47.4,47.45,47.39,47.44,24800.0,41.8632,41.9074,41.8544,41.8986,24800.0
2014-06-18 11:30:00,47.44,47.49,47.44,47.47,19200.0,41.8986,41.9427,41.8986,41.9251,19200.0
2014-06-18 11:35:00,47.48,47.51,47.41,47.43,24100.0,41.9339,41.9604,41.8721,41.8897,24100.0
2014-06-18 11:40:00,47.43,47.43,47.36,47.38,20600.0,41.8897,41.8897,41.8279,41.8456,20600.0
2014-06-18 11:45:00,47.39,47.41,47.38,47.41,18700.0,41.8544,41.8721,41.8456,41.8721,18700.0
2014-06-18 11:50:00,47.41,47.41,47.37,47.41,23900.0,41.8721,41.8721,41.8367,41.8721,23900.0
2014-06-18 11:55:00,47.4,47.44,47.4,47.43,17100.0,41.8632,41.8986,41.8632,41.8897,17100.0
2014-06-18 12:00:00,47.43,47.44,47.42,47.44,19100.0,41.8897,41.8986,41.8809,41.8986,19100.0
2014-06-18 12:05:00,47.45,47.45,47.44,47.45,3700.0,41.9074,41.9074,41.8986,41.9074,3700.0
2014-06-18 12:10:00,47.45,47.47,47.43,47.46,100200.0,41.9074,41.9251,41.8897,41.9162,100200.0
2014-06-18 12:15:00,47.45,47.51,47.45,47.5,42200.0,41.9074,41.9604,41.9074,41.9516,42200.0
2014-06-18 12:20:00,47.5,47.57,47.48,47.56,28400.0,41.9516,42.0134,41.9339,42.0045,28400.0
2014-06-18 12:25:00,47.56,47.57,47.54,47.55,14300.0,42.0045,42.0134,41.9869,41.9957,14300.0
2014-06-18 12:30:00,47.55,47.55,47.42,47.42,24900.0,41.9957,41.9957,41.8809,41.8809,24900.0
2014-06-18 12:35:00,47.44,47.45,47.4,47.4,8300.0,41.8986,41.9074,41.8632,41.8632,8300.0
2014-06-18 12:40:00,47.4,47.42,47.38,47.4,17500.0,41.8632,41.8809,41.8456,41.8632,17500.0
2014-06-18 12:45:00,47.41,47.45,47.41,47.45,5500.0,41.8721,41.9074,41.8721,41.9074,5500.0
2014-06-18 12:50:00,47.46,47.53,47.45,47.53,6600.0,41.9162,41.9781,41.9074,41.9781,6600.0
2014-06-18 12:55:00,47.52,47.52,47.48,47.49,13400.0,41.9692,41.9692,41.9339,41.9427,13400.0
2014-06-18 13:00:00,47.5,47.51,47.43,47.43,15700.0,41.9516,41.9604,41.8897,41.8897,15700.0
2014-06-18 13:05:00,47.43,47.45,47.4,47.41,12800.0,41.8897,41.9074,41.8632,41.8721,12800.0
2014-06-18 13:10:00,47.41,47.45,47.4,47.45,14500.0,41.8721,41.9074,41.8632,41.9074,14500.0
2014-06-18 13:15:00,47.45,47.45,47.4,47.42,21200.0,41.9074,41.9074,41.8632,41.8809,21200.0
2014-06-18 13:20:00,47.43,47.48,47.42,47.43,11400.0,41.8897,41.9339,41.8809,41.8897,11400.0
2014-06-18 13:25:00,47.42,47.52,47.42,47.49,18500.0,41.8809,41.9692,41.8809,41.9427,18500.0
2014-06-18 13:30:00,47.48,47.52,47.47,47.49,16800.0,41.9339,41.9692,41.9251,41.9427,16800.0
2014-06-18 13:35:00,47.5,47.52,47.45,47.45,18500.0,41.9516,41.9692,41.9074,41.9074,18500.0
2014-06-18 13:40:00,47.45,47.5,47.39,47.39,16200.0,41.9074,41.9516,41.8544,41.8544,16200.0
2014-06-18 13:45:00,47.39,47.4,47.37,47.37,5500.0,41.8544,41.8632,41.8367,41.8367,5500.0
2014-06-18 13:50:00,47.38,47.49,47.38,47.45,21700.0,41.8456,41.9427,41.8456,41.9074,21700.0
2014-06-18 13:55:00,47.45,47.47,47.4,47.4,9100.0,41.9074,41.9251,41.8632,41.8632,9100.0
2014-06-18 14:00:00,47.4,47.68,47.38,47.56,38100.0,41.8632,42.1105,41.8456,42.0045,38100.0
2014-06-18 14:05:00,47.54,47.56,47.44,47.49,13400.0,41.9869,42.0045,41.8986,41.9427,13400.0
2014-06-18 14:10:00,47.49,47.6,47.49,47.59,23500.0,41.9427,42.0399,41.9427,42.031,23500.0
2014-06-18 14:15:00,47.6,47.63,47.56,47.63,22700.0,42.0399,42.0664,42.0045,42.0664,22700.0
2014-06-18 14:20:00,47.63,47.65,47.59,47.59,31000.0,42.0664,42.084,42.031,42.031,31000.0
2014-06-18 14:25:00,47.61,47.63,47.57,47.63,20700.0,42.0487,42.0664,42.0134,42.0664,20700.0
2014-06-18 14:30:00,47.63,47.68,47.61,47.67,33800.0,42.0664,42.1105,42.0487,42.1017,33800.0
2014-06-18 14:35:00,47.67,47.7,47.67,47.69,34800.0,42.1017,42.1282,42.1017,42.1194,34800.0
2014-06-18 14:40:00,47.68,47.7,47.66,47.68,38000.0,42.1105,42.1282,42.0929,42.1105,38000.0
2014-06-18 14:45:00,47.68,47.69,47.67,47.68,42800.0,42.1105,42.1194,42.1017,42.1105,42800.0
2014-06-18 14:50:00,47.69,47.8,47.68,47.77,76600.0,42.1194,42.2165,42.1105,42.19,76600.0
2014-06-18 14:55:00,47.76,47.78,47.73,47.76,26500.0,42.1812,42.1989,42.1547,42.1812,26500.0
2014-06-18 15:00:00,47.75,47.75,47.7,47.7,51200.0,42.1724,42.1724,42.1282,42.1282,51200.0
2014-06-18 15:05:00,47.7,47.72,47.67,47.68,52900.0,42.1282,42.1459,42.1017,42.1105,52900.0
2014-06-18 15:10:00,47.68,47.68,47.64,47.65,31200.0,42.1105,42.1105,42.0752,42.084,31200.0
2014-06-18 15:15:00,47.64,47.66,47.63,47.65,34600.0,42.0752,42.0929,42.0664,42.084,34600.0
2014-06-18 15:20:00,47.65,47.65,47.59,47.59,24700.0,42.084,42.084,42.031,42.031,24700.0
2014-06-18 15:25:00,47.59,47.59,47.55,47.59,40600.0,42.031,42.031,41.9957,42.031,40600.0
2014-06-18 15:30:00,47.6,47.62,47.58,47.59,43300.0,42.0399,42.0575,42.0222,42.031,43300.0
2014-06-18 15:35:00,47.58,47.6,47.53,47.53,62200.0,42.0222,42.0399,41.9781,41.9781,62200.0
2014-06-18 15:40:00,47.54,47.59,47.54,47.59,58100.0,41.9869,42.031,41.9869,42.031,58100.0
2014-06-18 15:45:00,47.59,47.65,47.58,47.61,89800.0,42.031,42.084,42.0222,42.0487,89800.0
2014-06-18 15:50:00,47.62,47.65,47.59,47.65,163100.0,42.0575,42.084,42.031,42.084,163100.0
2014-06-18 15:55:00,47.65,47.72,47.62,47.71,263500.0,42.084,42.1459,42.0575,42.137,263500.0
2014-06-19 09:30:00,47.66,47.8,47.54,47.8,163600.0,42.0929,42.2165,41.9869,42.2165,163600.0
2014-06-19 09:35:00,47.8,47.95,47.79,47.95,112400.0,42.2165,42.349,42.2077,42.349,112400.0
2014-06-19 09:40:00,47.95,48.06,47.77,47.8,133600.0,42.349,42.4461,42.19,42.2165,133600.0
2014-06-19 09:45:00,47.79,47.85,47.76,47.84,87200.0,42.2077,42.2607,42.1812,42.2518,87200.0
2014-06-19 09:50:00,47.84,47.95,47.84,47.88,54800.0,42.2518,42.349,42.2518,42.2872,54800.0
2014-06-19 09:55:00,47.87,47.87,47.77,47.83,25200.0,42.2783,42.2783,42.19,42.243,25200.0
2014-06-19 10:00:00,47.83,47.92,47.83,47.91,108500.0,42.243,42.3225,42.243,42.3137,108500.0
2014-06-19 10:05:00,47.91,47.96,47.66,47.66,176300.0,42.3137,42.3578,42.0929,42.0929,176300.0
2014-06-19 10:10:00,47.67,47.75,47.64,47.75,216900.0,42.1017,42.1724,42.0752,42.1724,216900.0
2014-06-19 10:15:00,47.75,47.82,47.75,47.79,407900.0,42.1724,42.2342,42.1724,42.2077,407900.0
2014-06-19 10:20:00,47.79,47.79,47.74,47.75,380100.0,42.2077,42.2077,42.1635,42.1724,380100.0
2014-06-19 10:25:00,47.74,47.88,47.74,47.84,28000.0,42.1635,42.2872,42.1635,42.2518,28000.0
2014-06-19 10:30:00,47.85,47.85,47.75,47.84,18400.0,42.2607,42.2607,42.1724,42.2518,18400.0
2014-06-19 10:35:00,47.84,47.94,47.84,47.89,26900.0,42.2518,42.3402,42.2518,42.296,26900.0
2014-06-19 10:40:00,47.9,47.91,47.85,47.89,43600.0,42.3048,42.3137,42.2607,42.296,43600.0
2014-06-19 10:45:00,47.9,47.9,47.86,47.9,16000.0,42.3048,42.3048,42.2695,42.3048,16000.0
2014-06-19 10:50:00,47.9,47.91,47.86,47.89,18900.0,42.3048,42.3137,42.2695,42.296,18900.0
2014-06-19 10:55:00,47.89,47.93,47.87,47.87,18900.0,42.296,42.3313,42.2783,42.2783,18900.0
2014-06-19 11:00:00,47.87,47.94,47.85,47.94,14400.0,42.2783,42.3402,42.2607,42.3402,14400.0
2014-06-19 11:05:00,47.93,47.93,47.89,47.9,12300.0,42.3313,42.3313,42.296,42.3048,12300.0
2014-06-19 11:10:00,47.9,47.92,47.88,47.89,15800.0,42.3048,42.3225,42.2872,42.296,15800.0
2014-06-19 11:15:00,47.9,47.91,47.86,47.88,31800.0,42.3048,42.3137,42.2695,42.2872,31800.0
2014-06-19 11:20:00,47.89,47.93,47.88,47.89,14900.0,42.296,42.3313,42.2872,42.296,14900.0
2014-06-19 11:25:00,47.89,47.93,47.87,47.88,12800.0,42.296,42.3313,42.2783,42.2872,12800.0
2014-06-19 11:30:00,47.88,47.89,47.84,47.86,15900.0,42.2872,42.296,42.2518,42.2695,15900.0
2014-06-19 11:35:00,47.86,47.91,47.86,47.91,16400.0,42.2695,42.3137,42.2695,42.3137,16400.0
2014-06-19 11:40:00,47.9,47.94,47.88,47.91,18700.0,42.3048,42.3402,42.2872,42.3137,18700.0
2014-06-19 11:45:00,47.92,47.93,47.9,47.91,12500.0,42.3225,42.3313,42.3048,42.3137,12500.0
2014-06-19 11:50:00,47.92,47.96,47.92,47.94,6500.0,42.3225,42.3578,42.3225,42.3402,6500.0
2014-06-19 11:55:00,47.95,47.95,47.89,47.9,10100.0,42.349,42.349,42.296,42.3048,10100.0
2014-06-19 12:00:00,47.9,47.91,47.88,47.89,27700.0,42.3048,42.3137,42.2872,42.296,27700.0
2014-06-19 12:05:00,47.9,47.92,47.89,47.89,16700.0,42.3048,42.3225,42.296,42.296,16700.0
2014-06-19 12:10:00,47.89,47.91,47.89,47.9,11100.0,42.296,42.3137,42.296,42.3048,11100.0
2014-06-19 12:15:00,47.9,47.9,47.87,47.87,9500.0,42.3048,42.3048,42.2783,42.2783,9500.0
2014-06-19 12:20:00,47.87,47.9,47.85,47.88,19300.0,42.2783,42.3048,42.2607,42.2872,19300.0
2014-06-19 12:25:00,47.88,47.9,47.87,47.89,17600.0,42.2872,42.3048,42.2783,42.296,17600.0
2014-06-19 12:30:00,47.89,47.92,47.88,47.92,13900.0,42.296,42.3225,42.2872,42.3225,13900.0
2014-06-19 12:35:00,47.92,47.92,47.9,47.9,30600.0,42.3225,42.3225,42.3048,42.3048,30600.0
2014-06-19 12:40:00,47.9,47.92,47.88,47.91,12900.0,42.3048,42.3225,42.2872,42.3137,12900.0
2014-06-19 12:45:00,47.92,47.95,47.91,47.94,20300.0,42.3225,42.349,42.3137,42.3402,20300.0
2014-06-19 12:50:00,47.94,47.94,47.88,47.89,10300.0,42.3402,42.3402,42.2872,42.296,10300.0
2014-06-19 12:55:00,47.89,47.89,47.83,47.85,26700.0,42.296,42.296,42.243,42.2607,26700.0
2014-06-19 13:00:00,47.85,47.91,47.84,47.88,36100.0,42.2607,42.3137,42.2518,42.2872,36100.0
2014-06-19 13:05:00,47.87,47.9,47.86,47.89,39700.0,42.2783,42.3048,42.2695,42.296,39700.0
2014-06-19 13:10:00,47.89,47.91,47.87,47.9,38000.0,42.296,42.3137,42.2783,42.3048,38000.0
2014-06-19 13:15:00,47.9,47.92,47.88,47.9,82100.0,42.3048,42.3225,42.2872,42.3048,82100.0
2014-06-19 13:20:00,47.91,47.92,47.9,47.91,84400.0,42.3137,42.3225,42.3048,42.3137,84400.0
2014-06-19 13:25:00,47.91,47.93,47.89,47.91,22500.0,42.3137,42.3313,42.296,42.3137,22500.0
2014-06-19 13:30:00,47.91,47.92,47.89,47.91,25900.0,42.3137,42.3225,42.296,42.3137,25900.0
2014-06-19 13:35:00,47.91,47.91,47.88,47.91,18300.0,42.3137,42.3137,42.2872,42.3137,18300.0
2014-06-19 13:40:00,47.91,47.91,47.88,47.89,22900.0,42.3137,42.3137,42.2872,42.296,22900.0
2014-06-19 13:45:00,47.9,47.99,47.89,47.98,25600.0,42.3048,42.3843,42.296,42.3755,25600.0
2014-06-19 13:50:00,47.98,47.98,47.91,47.92,14700.0,42.3755,42.3755,42.3137,42.3225,14700.0
2014-06-19 13:55:00,47.92,47.97,47.91,47.97,32500.0,42.3225,42.3667,42.3137,42.3667,32500.0
2014-06-19 14:00:00,47.98,47.98,47.96,47.98,13100.0,42.3755,42.3755,42.3578,42.3755,13100.0
2014-06-19 14:05:00,47.98,47.99,47.97,47.98,7000.0,42.3755,42.3843,42.3667,42.3755,7000.0
2014-06-19 14:10:00,47.98,48.0,47.97,48.0,9300.0,42.3755,42.3932,42.3667,42.3932,9300.0
2014-06-19 14:15:00,48.0,48.08,47.98,48.05,29400.0,42.3932,42.4638,42.3755,42.4373,29400.0
2014-06-19 14:20:00,48.06,48.08,48.0,48.07,32700.0,42.4461,42.4638,42.3932,42.455,32700.0
2014-06-19 14:25:00,48.06,48.12,48.03,48.12,46100.0,42.4461,42.4991,42.4196,42.4991,46100.0
2014-06-19 14:30:00,48.11,48.11,48.04,48.06,24100.0,42.4903,42.4903,42.4285,42.4461,24100.0
2014-06-19 14:35:00,48.06,48.11,48.05,48.07,34500.0,42.4461,42.4903,42.4373,42.455,34500.0
2014-06-19 14:40:00,48.08,48.08,48.02,48.03,9600.0,42.4638,42.4638,42.4108,42.4196,9600.0
2014-06-19 14:45:00,48.03,48.05,48.02,48.02,105000.0,42.4196,42.4373,42.4108,42.4108,105000.0
2014-06-19 14:50:00,48.03,48.05,48.02,48.03,48700.0,42.4196,42.4373,42.4108,42.4196,48700.0
2014-06-19 14:55:00,48.03,48.05,48.02,48.03,24300.0,42.4196,42.4373,42.4108,42.4196,24300.0
2014-06-19 15:00:00,48.02,48.05,48.02,48.04,32800.0,42.4108,42.4373,42.4108,42.4285,32800.0
2014-06-19 15:05:00,48.03,48.04,48.01,48.02,24300.0,42.4196,42.4285,42.402,42.4108,24300.0
2014-06-19 15:10:00,48.02,48.11,48.02,48.09,56400.0,42.4108,42.4903,42.4108,42.4726,56400.0
2014-06-19 15:15:00,48.09,48.14,48.09,48.14,18400.0,42.4726,42.5168,42.4726,42.5168,18400.0
2014-06-19 15:20:00,48.14,48.18,48.11,48.14,36400.0,42.5168,42.5521,42.4903,42.5168,36400.0
2014-06-19 15:25:00,48.14,48.15,48.09,48.14,87000.0,42.5168,42.5256,42.4726,42.5168,87000.0
2014-06-19 15:30:00,48.14,48.16,48.14,48.15,23800.0,42.5168,42.5345,42.5168,42.5256,23800.0
2014-06-19 15:35:00,48.16,48.24,48.15,48.23,49800.0,42.5345,42.6051,42.5256,42.5963,49800.0
2014-06-19 15:40:00,48.22,48.23,48.19,48.2,52200.0,42.5875,42.5963,42.561,42.5698,52200.0
2014-06-19 15:45:00,48.2,48.21,48.19,48.2,75200.0,42.5698,42.5786,42.561,42.5698,75200.0
2014-06-19 15:50:00,48.2,48.21,48.18,48.21,77200.0,42.5698,42.5786,42.5521,42.5786,77200.0
2014-06-19 15:55:00,48.2,48.23,48.18,48.22,168100.0,42.5698,42.5963,42.5521,42.5875,168100.0
2014-06-20 09:30:00,48.35,48.38,48.29,48.32,497100.0,42.7023,42.7288,42.6493,42.6758,497100.0
2014-06-20 09:35:00,48.32,48.32,48.18,48.24,31200.0,42.6758,42.6758,42.5521,42.6051,31200.0
2014-06-20 09:40:00,48.25,48.25,48.13,48.16,43800.0,42.614,42.614,42.508,42.5345,43800.0
2014-06-20 09:45:00,48.16,48.24,48.16,48.21,33200.0,42.5345,42.6051,42.5345,42.5786,33200.0
2014-06-20 09:50:00,48.2,48.27,48.2,48.21,21800.0,42.5698,42.6316,42.5698,42.5786,21800.0
2014-06-20 09:55:00,48.22,48.26,48.21,48.24,13000.0,42.5875,42.6228,42.5786,42.6051,13000.0
2014-06-20 10:00:00,48.24,48.25,48.19,48.22,22100.0,42.6051,42.614,42.561,42.5875,22100.0
2014-06-20 10:05:00,48.22,48.26,48.19,48.26,18800.0,42.5875,42.6228,42.561,42.6228,18800.0
2014-06-20 10:10:00,48.26,48.27,48.18,48.21,38700.0,42.6228,42.6316,42.5521,42.5786,38700.0
2014-06-20 10:15:00,48.2,48.27,48.2,48.27,10400.0,42.5698,42.6316,42.5698,42.6316,10400.0
2014-06-20 10:20:00,48.26,48.33,48.25,48.3,33200.0,42.6228,42.6846,42.614,42.6581,33200.0
2014-06-20 10:25:00,48.3,48.33,48.23,48.32,23900.0,42.6581,42.6846,42.5963,42.6758,23900.0
2014-06-20 10:30:00,48.32,48.37,48.3,48.36,21000.0,42.6758,42.7199,42.6581,42.7111,21000.0
2014-06-20 10:35:00,48.35,48.36,48.29,48.31,30200.0,42.7023,42.7111,42.6493,42.6669,30200.0
2014-06-20 10:40:00,48.3,48.34,48.29,48.31,36900.0,42.6581,42.6934,42.6493,42.6669,36900.0
2014-06-20 10:45:00,48.31,48.33,48.3,48.32,25900.0,42.6669,42.6846,42.6581,42.6758,25900.0
2014-06-20 10:50:00,48.32,48.34,48.3,48.3,19400.0,42.6758,42.6934,42.6581,42.6581,19400.0
2014-06-20 10:55:00,48.31,48.34,48.28,48.29,16400.0,42.6669,42.6934,42.6404,42.6493,16400.0
2014-06-20 11:00:00,48.3,48.31,48.25,48.27,122800.0,42.6581,42.6669,42.614,42.6316,122800.0
2014-06-20 11:05:00,48.27,48.34,48.27,48.33,10100.0,42.6316,42.6934,42.6316,42.6846,10100.0
2014-06-20 11:10:00,48.34,48.4,48.34,48.36,87100.0,42.6934,42.7464,42.6934,42.7111,87100.0
2014-06-20 11:15:00,48.36,48.44,48.36,48.44,29200.0,42.7111,42.7818,42.7111,42.7818,29200.0
2014-06-20 11:20:00,48.45,48.47,48.39,48.42,19200.0,42.7906,42.8083,42.7376,42.7641,19200.0
2014-06-20 11:25:00,48.43,48.48,48.41,48.45,31200.0,42.7729,42.8171,42.7553,42.7906,31200.0
2014-06-20 11:30:00,48.45,48.48,48.44,48.47,27200.0,42.7906,42.8171,42.7818,42.8083,27200.0
2014-06-20 11:35:00,48.47,48.54,48.47,48.54,33200.0,42.8083,42.8701,42.8083,42.8701,33200.0
2014-06-20 11:40:00,48.53,48.56,48.52,48.56,71100.0,42.8612,42.8877,42.8524,42.8877,71100.0
2014-06-20 11:45:00,48.55,48.64,48.55,48.62,93800.0,42.8789,42.9584,42.8789,42.9407,93800.0
2014-06-20 11:50:00,48.63,48.63,48.57,48.59,42800.0,42.9496,42.9496,42.8966,42.9142,42800.0
2014-06-20 11:55:00,48.58,48.62,48.58,48.61,10300.0,42.9054,42.9407,42.9054,42.9319,10300.0
2014-06-20 12:00:00,48.62,48.62,48.52,48.53,17400.0,42.9407,42.9407,42.8524,42.8612,17400.0
2014-06-20 12:05:00,48.52,48.53,48.45,48.47,14700.0,42.8524,42.8612,42.7906,42.8083,14700.0
2014-06-20 12:10:00,48.46,48.47,48.42,48.43,24400.0,42.7994,42.8083,42.7641,42.7729,24400.0
2014-06-20 12:15:00,48.42,48.47,48.42,48.45,15100.0,42.7641,42.8083,42.7641,42.7906,15100.0
2014-06-20 12:20:00,48.45,48.47,48.44,48.46,18100.0,42.7906,42.8083,42.7818,42.7994,18100.0
2014-06-20 12:25:00,48.46,48.47,48.42,48.44,35400.0,42.7994,42.8083,42.7641,42.7818,35400.0
2014-06-20 12:30:00,48.43,48.46,48.42,48.45,13300.0,42.7729,42.7994,42.7641,42.7906,13300.0
2014-06-20 12:35:00,48.45,48.45,48.4,48.42,10300.0,42.7906,42.7906,42.7464,42.7641,10300.0
2014-06-20 12:40:00,48.42,48.44,48.39,48.39,8300.0,42.7641,42.7818,42.7376,42.7376,8300.0
2014-06-20 12:45:00,48.39,48.41,48.38,48.4,9500.0,42.7376,42.7553,42.7288,42.7464,9500.0
2014-06-20 12:50:00,48.4,48.42,48.39,48.42,9300.0,42.7464,42.7641,42.7376,42.7641,9300.0
2014-06-20 12:55:00,48.42,48.44,48.41,48.42,16300.0,42.7641,42.7818,42.7553,42.7641,16300.0
2014-06-20 13:00:00,48.42,48.46,48.41,48.46,10300.0,42.7641,42.7994,42.7553,42.7994,10300.0
2014-06-20 13:05:00,48.46,48.46,48.44,48.45,7500.0,42.7994,42.7994,42.7818,42.7906,7500.0
2014-06-20 13:10:00,48.45,48.46,48.38,48.38,33500.0,42.7906,42.7994,42.7288,42.7288,33500.0
2014-06-20 13:15:00,48.38,48.41,48.35,48.36,15300.0,42.7288,42.7553,42.7023,42.7111,15300.0
2014-06-20 13:20:00,48.35,48.35,48.28,48.29,15600.0,42.7023,42.7023,42.6404,42.6493,15600.0
2014-06-20 13:25:00,48.29,48.3,48.28,48.29,14900.0,42.6493,42.6581,42.6404,42.6493,14900.0
2014-06-20 13:30:00,48.29,48.3,48.27,48.27,10100.0,42.6493,42.6581,42.6316,42.6316,10100.0
2014-06-20 13:35:00,48.28,48.28,48.25,48.26,31900.0,42.6404,42.6404,42.614,42.6228,31900.0
2014-06-20 13:40:00,48.26,48.28,48.25,48.27,18800.0,42.6228,42.6404,42.614,42.6316,18800.0
2014-06-20 13:45:00,48.26,48.27,48.25,48.26,17800.0,42.6228,42.6316,42.614,42.6228,17800.0
2014-06-20 13:50:00,48.25,48.26,48.22,48.22,19900.0,42.614,42.6228,42.5875,42.5875,19900.0
2014-06-20 13:55:00,48.23,48.23,48.19,48.2,51300.0,42.5963,42.5963,42.561,42.5698,51300.0
2014-06-20 14:00:00,48.2,48.24,48.18,48.18,43000.0,42.5698,42.6051,42.5521,42.5521,43000.0
2014-06-20 14:05:00,48.18,48.2,48.18,48.2,16200.0,42.5521,42.5698,42.5521,42.5698,16200.0
2014-06-20 14:10:00,48.2,48.22,48.19,48.19,10700.0,42.5698,42.5875,42.561,42.561,10700.0
2014-06-20 14:15:00,48.2,48.22,48.2,48.21,4200.0,42.5698,42.5875,42.5698,42.5786,4200.0
2014-06-20 14:20:00,48.22,48.25,48.22,48.25,5300.0,42.5875,42.614,42.5875,42.614,5300.0
2014-06-20 14:25:00,48.25,48.27,48.24,48.27,5900.0,42.614,42.6316,42.6051,42.6316,5900.0
2014-06-20 14:30:00,48.27,48.27,48.23,48.25,12600.0,42.6316,42.6316,42.5963,42.614,12600.0
2014-06-20 14:35:00,48.24,48.25,48.22,48.23,12100.0,42.6051,42.614,42.5875,42.5963,12100.0
2014-06-20 14:40:00,48.22,48.23,48.22,48.22,23700.0,42.5875,42.5963,42.5875,42.5875,23700.0
2014-06-20 14:45:00,48.22,48.23,48.18,48.2,44300.0,42.5875,42.5963,42.5521,42.5698,44300.0
2014-06-20 14:50:00,48.2,48.2,48.19,48.19,11900.0,42.5698,42.5698,42.561,42.561,11900.0
2014-06-20 14:55:00,48.19,48.22,48.19,48.19,11000.0,42.561,42.5875,42.561,42.561,11000.0
2014-06-20 15:00:00,48.2,48.2,48.1,48.1,13900.0,42.5698,42.5698,42.4815,42.4815,13900.0
2014-06-20 15:05:00,48.1,48.14,48.09,48.14,15300.0,42.4815,42.5168,42.4726,42.5168,15300.0
2014-06-20 15:10:00,48.14,48.15,48.14,48.15,10500.0,42.5168,42.5256,42.5168,42.5256,10500.0
2014-06-20 15:15:00,48.16,48.16,48.15,48.15,30300.0,42.5345,42.5345,42.5256,42.5256,30300.0
2014-06-20 15:20:00,48.15,48.16,48.1,48.1,26500.0,42.5256,42.5345,42.4815,42.4815,26500.0
2014-06-20 15:25:00,48.1,48.11,48.1,48.1,12400.0,42.4815,42.4903,42.4815,42.4815,12400.0
2014-06-20 15:30:00,48.1,48.15,48.1,48.13,29900.0,42.4815,42.5256,42.4815,42.508,29900.0
2014-06-20 15:35:00,48.13,48.13,48.06,48.12,71000.0,42.508,42.508,42.4461,42.4991,71000.0
2014-06-20 15:40:00,48.12,48.19,48.12,48.17,52600.0,42.4991,42.561,42.4991,42.5433,52600.0
2014-06-20 15:45:00,48.17,48.18,48.16,48.18,65000.0,42.5433,42.5521,42.5345,42.5521,65000.0
2014-06-20 15:50:00,48.18,48.18,48.13,48.15,87000.0,42.5521,42.5521,42.508,42.5256,87000.0
2014-06-20 15:55:00,48.15,48.19,48.1,48.18,334700.0,42.5256,42.561,42.4815,42.5521,334700.0
2014-06-23 09:30:00,48.19,48.26,48.1,48.21,30200.0,42.561,42.6228,42.4815,42.5786,30200.0
2014-06-23 09:35:00,48.2,48.24,48.12,48.12,23900.0,42.5698,42.6051,42.4991,42.4991,23900.0
2014-06-23 09:40:00,48.12,48.19,48.12,48.15,16100.0,42.4991,42.561,42.4991,42.5256,16100.0
2014-06-23 09:45:00,48.16,48.19,48.07,48.11,30000.0,42.5345,42.561,42.455,42.4903,30000.0
2014-06-23 09:50:00,48.11,48.11,48.01,48.04,38200.0,42.4903,42.4903,42.402,42.4285,38200.0
2014-06-23 09:55:00,48.03,48.06,47.93,47.97,45200.0,42.4196,42.4461,42.3313,42.3667,45200.0
2014-06-23 10:00:00,47.99,48.02,47.9,47.99,53800.0,42.3843,42.4108,42.3048,42.3843,53800.0
2014-06-23 10:05:00,47.99,48.05,47.95,47.97,37100.0,42.3843,42.4373,42.349,42.3667,37100.0
2014-06-23 10:10:00,47.97,47.98,47.92,47.92,14800.0,42.3667,42.3755,42.3225,42.3225,14800.0
2014-06-23 10:15:00,47.93,47.95,47.88,47.94,36300.0,42.3313,42.349,42.2872,42.3402,36300.0
2014-06-23 10:20:00,47.94,47.97,47.9,47.91,24300.0,42.3402,42.3667,42.3048,42.3137,24300.0
2014-06-23 10:25:00,47.91,47.98,47.88,47.98,43700.0,42.3137,42.3755,42.2872,42.3755,43700.0
2014-06-23 10:30:00,47.97,47.97,47.91,47.95,24800.0,42.3667,42.3667,42.3137,42.349,24800.0
2014-06-23 10:35:00,47.95,47.98,47.9,47.93,30900.0,42.349,42.3755,42.3048,42.3313,30900.0
2014-06-23 10:40:00,47.94,47.94,47.86,47.86,32000.0,42.3402,42.3402,42.2695,42.2695,32000.0
2014-06-23 10:45:00,47.85,47.85,47.79,47.8,29700.0,42.2607,42.2607,42.2077,42.2165,29700.0
2014-06-23 10:50:00,47.81,47.83,47.78,47.83,32200.0,42.2253,42.243,42.1989,42.243,32200.0
2014-06-23 10:55:00,47.84,47.84,47.78,47.78,38700.0,42.2518,42.2518,42.1989,42.1989,38700.0
2014-06-23 11:00:00,47.77,47.78,47.73,47.78,20700.0,42.19,42.1989,42.1547,42.1989,20700.0
2014-06-23 11:05:00,47.78,47.78,47.71,47.78,21400.0,42.1989,42.1989,42.137,42.1989,21400.0
2014-06-23 11:10:00,47.79,47.82,47.68,47.68,29500.0,42.2077,42.2342,42.1105,42.1105,29500.0
2014-06-23 11:15:00,47.68,47.73,47.67,47.67,42800.0,42.1105,42.1547,42.1017,42.1017,42800.0
2014-06-23 11:20:00,47.68,47.75,47.67,47.73,24100.0,42.1105,42.1724,42.1017,42.1547,24100.0
2014-06-23 11:25:00,47.73,47.73,47.65,47.65,39200.0,42.1547,42.1547,42.084,42.084,39200.0
2014-06-23 11:30:00,47.65,47.67,47.6,47.66,21300.0,42.084,42.1017,42.0399,42.0929,21300.0
2014-06-23 11:35:00,47.66,47.68,47.63,47.64,19000.0,42.0929,42.1105,42.0664,42.0752,19000.0
2014-06-23 11:40:00,47.64,47.65,47.55,47.56,24600.0,42.0752,42.084,41.9957,42.0045,24600.0
2014-06-23 11:45:00,47.56,47.61,47.55,47.61,13600.0,42.0045,42.0487,41.9957,42.0487,13600.0
2014-06-23 11:50:00,47.61,47.67,47.61,47.66,15400.0,42.0487,42.1017,42.0487,42.0929,15400.0
2014-06-23 11:55:00,47.66,47.67,47.65,47.66,8400.0,42.0929,42.1017,42.084,42.0929,8400.0
2014-06-23 12:00:00,47.66,47.67,47.64,47.67,13400.0,42.0929,42.1017,42.0752,42.1017,13400.0
2014-06-23 12:05:00,47.68,47.69,47.67,47.68,7400.0,42.1105,42.1194,42.1017,42.1105,7400.0
2014-06-23 12:10:00,47.68,47.68,47.63,47.63,14800.0,42.1105,42.1105,42.0664,42.0664,14800.0
2014-06-23 12:15:00,47.62,47.64,47.62,47.63,14000.0,42.0575,42.0752,42.0575,42.0664,14000.0
2014-06-23 12:20:00,47.63,47.64,47.63,47.64,5900.0,42.0664,42.0752,42.0664,42.0752,5900.0
2014-06-23 12:25:00,47.63,47.66,47.62,47.63,15000.0,42.0664,42.0929,42.0575,42.0664,15000.0
2014-06-23 12:30:00,47.63,47.65,47.62,47.65,7300.0,42.0664,42.084,42.0575,42.084,7300.0
2014-06-23 12:35:00,47.64,47.66,47.59,47.59,12900.0,42.0752,42.0929,42.031,42.031,12900.0
2014-06-23 12:40:00,47.59,47.62,47.59,47.61,9200.0,42.031,42.0575,42.031,42.0487,9200.0
2014-06-23 12:45:00,47.6,47.64,47.59,47.62,14300.0,42.0399,42.0752,42.031,42.0575,14300.0
2014-06-23 12:50:00,47.62,47.69,47.61,47.69,36400.0,42.0575,42.1194,42.0487,42.1194,36400.0
2014-06-23 12:55:00,47.68,47.7,47.66,47.67,21800.0,42.1105,42.1282,42.0929,42.1017,21800.0
2014-06-23 13:00:00,47.66,47.7,47.66,47.66,13800.0,42.0929,42.1282,42.0929,42.0929,13800.0
2014-06-23 13:05:00,47.65,47.67,47.63,47.67,10500.0,42.084,42.1017,42.0664,42.1017,10500.0
2014-06-23 13:10:00,47.67,47.73,47.66,47.73,5800.0,42.1017,42.1547,42.0929,42.1547,5800.0
2014-06-23 13:15:00,47.73,47.73,47.7,47.73,19000.0,42.1547,42.1547,42.1282,42.1547,19000.0
2014-06-23 13:20:00,47.73,47.73,47.67,47.7,25400.0,42.1547,42.1547,42.1017,42.1282,25400.0
2014-06-23 13:25:00,47.71,47.72,47.67,47.69,15100.0,42.137,42.1459,42.1017,42.1194,15100.0
2014-06-23 13:30:00,47.69,47.7,47.67,47.69,8000.0,42.1194,42.1282,42.1017,42.1194,8000.0
2014-06-23 13:35:00,47.69,47.71,47.66,47.66,19900.0,42.1194,42.137,42.0929,42.0929,19900.0
2014-06-23 13:40:00,47.67,47.7,47.67,47.69,11200.0,42.1017,42.1282,42.1017,42.1194,11200.0
2014-06-23 13:45:00,47.69,47.69,47.63,47.65,27200.0,42.1194,42.1194,42.0664,42.084,27200.0
2014-06-23 13:50:00,47.65,47.68,47.64,47.64,79000.0,42.084,42.1105,42.0752,42.0752,79000.0
2014-06-23 13:55:00,47.64,47.66,47.59,47.59,39100.0,42.0752,42.0929,42.031,42.031,39100.0
2014-06-23 14:00:00,47.6,47.61,47.59,47.61,13900.0,42.0399,42.0487,42.031,42.0487,13900.0
2014-06-23 14:05:00,47.61,47.61,47.55,47.56,46200.0,42.0487,42.0487,41.9957,42.0045,46200.0
2014-06-23 14:10:00,47.56,47.56,47.53,47.53,30000.0,42.0045,42.0045,41.9781,41.9781,30000.0
2014-06-23 14:15:00,47.52,47.54,47.47,47.48,66500.0,41.9692,41.9869,41.9251,41.9339,66500.0
2014-06-23 14:20:00,47.48,47.48,47.46,47.47,55100.0,41.9339,41.9339,41.9162,41.9251,55100.0
2014-06-23 14:25:00,47.47,47.47,47.45,47.46,41600.0,41.9251,41.9251,41.9074,41.9162,41600.0
2014-06-23 14:30:00,47.46,47.49,47.46,47.48,45400.0,41.9162,41.9427,41.9162,41.9339,45400.0
2014-06-23 14:35:00,47.48,47.48,47.47,47.48,25400.0,41.9339,41.9339,41.9251,41.9339,25400.0
2014-06-23 14:40:00,47.48,47.49,47.46,47.47,42900.0,41.9339,41.9427,41.9162,41.9251,42900.0
2014-06-23 14:45:00,47.47,47.47,47.45,47.45,27900.0,41.9251,41.9251,41.9074,41.9074,27900.0
2014-06-23 14:50:00,47.45,47.45,47.42,47.45,41900.0,41.9074,41.9074,41.8809,41.9074,41900.0
2014-06-23 14:55:00,47.45,47.47,47.43,47.45,55500.0,41.9074,41.9251,41.8897,41.9074,55500.0
2014-06-23 15:00:00,47.45,47.49,47.41,47.44,91100.0,41.9074,41.9427,41.8721,41.8986,91100.0
2014-06-23 15:05:00,47.43,47.47,47.39,47.4,81100.0,41.8897,41.9251,41.8544,41.8632,81100.0
2014-06-23 15:10:00,47.4,47.48,47.4,47.48,70100.0,41.8632,41.9339,41.8632,41.9339,70100.0
2014-06-23 15:15:00,47.49,47.53,47.45,47.46,76800.0,41.9427,41.9781,41.9074,41.9162,76800.0
2014-06-23 15:20:00,47.45,47.51,47.44,47.5,83000.0,41.9074,41.9604,41.8986,41.9516,83000.0
2014-06-23 15:25:00,47.5,47.57,47.47,47.54,67500.0,41.9516,42.0134,41.9251,41.9869,67500.0
2014-06-23 15:30:00,47.53,47.55,47.49,47.54,138100.0,41.9781,41.9957,41.9427,41.9869,138100.0
2014-06-23 15:35:00,47.54,47.63,47.54,47.62,59200.0,41.9869,42.0664,41.9869,42.0575,59200.0
2014-06-23 15:40:00,47.62,47.63,47.59,47.6,76000.0,42.0575,42.0664,42.031,42.0399,76000.0
2014-06-23 15:45:00,47.6,47.63,47.58,47.6,79200.0,42.0399,42.0664,42.0222,42.0399,79200.0
2014-06-23 15:50:00,47.61,47.65,47.6,47.65,76700.0,42.0487,42.084,42.0399,42.084,76700.0
2014-06-23 15:55:00,47.65,47.66,47.59,47.61,162800.0,42.084,42.0929,42.031,42.0487,162800.0
2014-06-24 09:30:00,47.66,47.71,47.5,47.63,30500.0,42.0929,42.137,41.9516,42.0664,30500.0
2014-06-24 09:35:00,47.63,47.73,47.63,47.69,19300.0,42.0664,42.1547,42.0664,42.1194,19300.0
2014-06-24 09:40:00,47.71,47.86,47.68,47.85,28900.0,42.137,42.2695,42.1105,42.2607,28900.0
2014-06-24 09:45:00,47.86,47.88,47.76,47.81,30100.0,42.2695,42.2872,42.1812,42.2253,30100.0
2014-06-24 09:50:00,47.81,47.87,47.8,47.84,20000.0,42.2253,42.2783,42.2165,42.2518,20000.0
2014-06-24 09:55:00,47.84,47.92,47.84,47.91,15800.0,42.2518,42.3225,42.2518,42.3137,15800.0
2014-06-24 10:00:00,47.91,47.93,47.83,47.93,23000.0,42.3137,42.3313,42.243,42.3313,23000.0
2014-06-24 10:05:00,47.95,47.96,47.88,47.93,26700.0,42.349,42.3578,42.2872,42.3313,26700.0
2014-06-24 10:10:00,47.93,47.96,47.92,47.92,14100.0,42.3313,42.3578,42.3225,42.3225,14100.0
2014-06-24 10:15:00,47.93,47.97,47.88,47.9,19700.0,42.3313,42.3667,42.2872,42.3048,19700.0
2014-06-24 10:20:00,47.91,47.94,47.89,47.94,12100.0,42.3137,42.3402,42.296,42.3402,12100.0
2014-06-24 10:25:00,47.95,48.03,47.95,48.0,23500.0,42.349,42.4196,42.349,42.3932,23500.0
2014-06-24 10:30:00,47.99,48.04,47.99,48.01,17300.0,42.3843,42.4285,42.3843,42.402,17300.0
2014-06-24 10:35:00,48.0,48.04,48.0,48.01,21200.0,42.3932,42.4285,42.3932,42.402,21200.0
2014-06-24 10:40:00,48.01,48.03,47.98,48.02,44900.0,42.402,42.4196,42.3755,42.4108,44900.0
2014-06-24 10:45:00,48.01,48.04,47.95,47.97,44800.0,42.402,42.4285,42.349,42.3667,44800.0
2014-06-24 10:50:00,47.97,48.0,47.93,47.93,13500.0,42.3667,42.3932,42.3313,42.3313,13500.0
2014-06-24 10:55:00,47.94,47.99,47.94,47.97,10800.0,42.3402,42.3843,42.3402,42.3667,10800.0
2014-06-24 11:00:00,47.97,48.0,47.91,47.91,11400.0,42.3667,42.3932,42.3137,42.3137,11400.0
2014-06-24 11:05:00,47.91,47.91,47.87,47.88,7900.0,42.3137,42.3137,42.2783,42.2872,7900.0
2014-06-24 11:10:00,47.89,47.91,47.87,47.9,6400.0,42.296,42.3137,42.2783,42.3048,6400.0
2014-06-24 11:15:00,47.92,47.97,47.91,47.97,5900.0,42.3225,42.3667,42.3137,42.3667,5900.0
2014-06-24 11:20:00,47.96,47.99,47.92,47.93,11800.0,42.3578,42.3843,42.3225,42.3313,11800.0
2014-06-24 11:25:00,47.91,47.99,47.91,47.97,10400.0,42.3137,42.3843,42.3137,42.3667,10400.0
2014-06-24 11:30:00,47.98,47.98,47.92,47.92,13600.0,42.3755,42.3755,42.3225,42.3225,13600.0
2014-06-24 11:35:00,47.94,47.97,47.91,47.96,9700.0,42.3402,42.3667,42.3137,42.3578,9700.0
2014-06-24 11:40:00,47.95,47.97,47.92,47.96,5200.0,42.349,42.3667,42.3225,42.3578,5200.0
2014-06-24 11:45:00,47.97,47.98,47.95,47.96,4200.0,42.3667,42.3755,42.349,42.3578,4200.0
2014-06-24 11:50:00,47.95,47.99,47.94,47.94,9500.0,42.349,42.3843,42.3402,42.3402,9500.0
2014-06-24 11:55:00,47.95,47.98,47.95,47.98,5700.0,42.349,42.3755,42.349,42.3755,5700.0
2014-06-24 12:00:00,47.98,47.98,47.94,47.97,6800.0,42.3755,42.3755,42.3402,42.3667,6800.0
2014-06-24 12:05:00,47.96,48.0,47.96,47.99,9500.0,42.3578,42.3932,42.3578,42.3843,9500.0
2014-06-24 12:10:00,47.98,48.0,47.95,47.99,6300.0,42.3755,42.3932,42.349,42.3843,6300.0
2014-06-24 12:15:00,47.99,47.99,47.95,47.96,5200.0,42.3843,42.3843,42.349,42.3578,5200.0
2014-06-24 12:20:00,47.95,47.98,47.95,47.96,6700.0,42.349,42.3755,42.349,42.3578,6700.0
2014-06-24 12:25:00,47.95,47.98,47.95,47.97,7800.0,42.349,42.3755,42.349,42.3667,7800.0
2014-06-24 12:30:00,47.97,47.98,47.92,47.95,8600.0,42.3667,42.3755,42.3225,42.349,8600.0
2014-06-24 12:35:00,47.95,47.95,47.93,47.93,5400.0,42.349,42.349,42.3313,42.3313,5400.0
2014-06-24 12:40:00,47.93,47.94,47.91,47.94,10800.0,42.3313,42.3402,42.3137,42.3402,10800.0
2014-06-24 12:45:00,47.95,47.98,47.95,47.97,6500.0,42.349,42.3755,42.349,42.3667,6500.0
2014-06-24 12:50:00,47.97,47.97,47.93,47.95,11000.0,42.3667,42.3667,42.3313,42.349,11000.0
2014-06-24 12:55:00,47.95,47.99,47.94,47.99,7500.0,42.349,42.3843,42.3402,42.3843,7500.0
2014-06-24 13:00:00,47.98,47.99,47.96,47.98,7600.0,42.3755,42.3843,42.3578,42.3755,7600.0
2014-06-24 13:05:00,47.98,47.98,47.94,47.97,18300.0,42.3755,42.3755,42.3402,42.3667,18300.0
2014-06-24 13:10:00,47.98,47.98,47.94,47.95,7300.0,42.3755,42.3755,42.3402,42.349,7300.0
2014-06-24 13:15:00,47.95,47.97,47.93,47.96,11700.0,42.349,42.3667,42.3313,42.3578,11700.0
2014-06-24 13:20:00,47.96,47.97,47.94,47.94,16500.0,42.3578,42.3667,42.3402,42.3402,16500.0
2014-06-24 13:25:00,47.95,47.99,47.93,47.99,12400.0,42.349,42.3843,42.3313,42.3843,12400.0
2014-06-24 13:30:00,47.98,48.0,47.94,47.94,10500.0,42.3755,42.3932,42.3402,42.3402,10500.0
2014-06-24 13:35:00,47.94,47.96,47.9,47.96,12400.0,42.3402,42.3578,42.3048,42.3578,12400.0
2014-06-24 13:40:00,47.96,47.96,47.93,47.93,5400.0,42.3578,42.3578,42.3313,42.3313,5400.0
2014-06-24 13:45:00,47.92,47.96,47.92,47.96,5000.0,42.3225,42.3578,42.3225,42.3578,5000.0
2014-06-24 13:50:00,47.96,47.97,47.94,47.95,9400.0,42.3578,42.3667,42.3402,42.349,9400.0
2014-06-24 13:55:00,47.95,47.96,47.93,47.95,13500.0,42.349,42.3578,42.3313,42.349,13500.0
2014-06-24 14:00:00,47.94,47.96,47.93,47.95,8500.0,42.3402,42.3578,42.3313,42.349,8500.0
2014-06-24 14:05:00,47.94,47.98,47.93,47.97,17800.0,42.3402,42.3755,42.3313,42.3667,17800.0
2014-06-24 14:10:00,47.96,48.0,47.95,48.0,9400.0,42.3578,42.3932,42.349,42.3932,9400.0
2014-06-24 14:15:00,48.0,48.01,47.96,47.96,12800.0,42.3932,42.402,42.3578,42.3578,12800.0
2014-06-24 14:20:00,47.96,48.0,47.95,47.95,7400.0,42.3578,42.3932,42.349,42.349,7400.0
2014-06-24 14:25:00,47.95,47.97,47.91,47.92,18000.0,42.349,42.3667,42.3137,42.3225,18000.0
2014-06-24 14:30:00,47.93,47.93,47.87,47.9,17300.0,42.3313,42.3313,42.2783,42.3048,17300.0
2014-06-24 14:35:00,47.89,47.91,47.88,47.88,21000.0,42.296,42.3137,42.2872,42.2872,21000.0
2014-06-24 14:40:00,47.88,47.9,47.87,47.88,24100.0,42.2872,42.3048,42.2783,42.2872,24100.0
2014-06-24 14:45:00,47.88,47.89,47.84,47.89,18500.0,42.2872,42.296,42.2518,42.296,18500.0
2014-06-24 14:50:00,47.88,47.9,47.86,47.9,22200.0,42.2872,42.3048,42.2695,42.3048,22200.0
2014-06-24 14:55:00,47.89,47.89,47.85,47.85,75200.0,42.296,42.296,42.2607,42.2607,75200.0
2014-06-24 15:00:00,47.84,47.85,47.78,47.83,34600.0,42.2518,42.2607,42.1989,42.243,34600.0
2014-06-24 15:05:00,47.82,47.82,47.77,47.78,40500.0,42.2342,42.2342,42.19,42.1989,40500.0
2014-06-24 15:10:00,47.78,47.79,47.73,47.74,143300.0,42.1989,42.2077,42.1547,42.1635,143300.0
2014-06-24 15:15:00,47.73,47.76,47.72,47.73,32600.0,42.1547,42.1812,42.1459,42.1547,32600.0
2014-06-24 15:20:00,47.73,47.73,47.68,47.69,60600.0,42.1547,42.1547,42.1105,42.1194,60600.0
2014-06-24 15:25:00,47.69,47.74,47.67,47.69,44000.0,42.1194,42.1635,42.1017,42.1194,44000.0
2014-06-24 15:30:00,47.7,47.75,47.7,47.73,28500.0,42.1282,42.1724,42.1282,42.1547,28500.0
2014-06-24 15:35:00,47.73,47.73,47.68,47.71,54800.0,42.1547,42.1547,42.1105,42.137,54800.0
2014-06-24 15:40:00,47.7,47.74,47.69,47.69,94100.0,42.1282,42.1635,42.1194,42.1194,94100.0
2014-06-24 15:45:00,47.7,47.73,47.68,47.7,255200.0,42.1282,42.1547,42.1105,42.1282,255200.0
2014-06-24 15:50:00,47.7,47.71,47.69,47.7,84500.0,42.1282,42.137,42.1194,42.1282,84500.0
2014-06-24 15:55:00,47.7,47.75,47.69,47.74,307900.0,42.1282,42.1724,42.1194,42.1635,307900.0
2014-06-25 09:30:00,47.55,47.82,47.51,47.78,43100.0,41.9957,42.2342,41.9604,42.1989,43100.0
2014-06-25 09:35:00,47.8,47.8,47.63,47.64,97000.0,42.2165,42.2165,42.0664,42.0752,97000.0
2014-06-25 09:40:00,47.64,47.7,47.55,47.55,29300.0,42.0752,42.1282,41.9957,41.9957,29300.0
2014-06-25 09:45:00,47.55,47.64,47.54,47.57,44800.0,41.9957,42.0752,41.9869,42.0134,44800.0
2014-06-25 09:50:00,47.56,47.69,47.56,47.61,33000.0,42.0045,42.1194,42.0045,42.0487,33000.0
2014-06-25 09:55:00,47.62,47.68,47.58,47.61,27500.0,42.0575,42.1105,42.0222,42.0487,27500.0
2014-06-25 10:00:00,47.62,47.67,47.61,47.62,36300.0,42.0575,42.1017,42.0487,42.0575,36300.0
2014-06-25 10:05:00,47.61,47.66,47.48,47.5,148400.0,42.0487,42.0929,41.9339,41.9516,148400.0
2014-06-25 10:10:00,47.5,47.57,47.44,47.5,40000.0,41.9516,42.0134,41.8986,41.9516,40000.0
2014-06-25 10:15:00,47.5,47.55,47.48,47.55,36200.0,41.9516,41.9957,41.9339,41.9957,36200.0
2014-06-25 10:20:00,47.55,47.55,47.41,47.5,35000.0,41.9957,41.9957,41.8721,41.9516,35000.0
2014-06-25 10:25:00,47.51,47.54,47.46,47.49,27100.0,41.9604,41.9869,41.9162,41.9427,27100.0
2014-06-25 10:30:00,47.5,47.55,47.48,47.54,36800.0,41.9516,41.9957,41.9339,41.9869,36800.0
2014-06-25 10:35:00,47.53,47.55,47.45,47.45,40000.0,41.9781,41.9957,41.9074,41.9074,40000.0
2014-06-25 10:40:00,47.45,47.46,47.39,47.4,50200.0,41.9074,41.9162,41.8544,41.8632,50200.0
2014-06-25 10:45:00,47.4,47.41,47.37,47.38,32200.0,41.8632,41.8721,41.8367,41.8456,32200.0
2014-06-25 10:50:00,47.38,47.4,47.35,47.36,26600.0,41.8456,41.8632,41.8191,41.8279,26600.0
2014-06-25 10:55:00,47.36,47.37,47.29,47.3,76600.0,41.8279,41.8367,41.7661,41.7749,76600.0
2014-06-25 11:00:00,47.29,47.36,47.24,47.32,132800.0,41.7661,41.8279,41.7219,41.7926,132800.0
2014-06-25 11:05:00,47.3,47.43,47.29,47.36,42800.0,41.7749,41.8897,41.7661,41.8279,42800.0
2014-06-25 11:10:00,47.36,47.4,47.3,47.3,36400.0,41.8279,41.8632,41.7749,41.7749,36400.0
2014-06-25 11:15:00,47.31,47.36,47.18,47.28,62300.0,41.7838,41.8279,41.6689,41.7573,62300.0
2014-06-25 11:20:00,47.27,47.32,47.25,47.27,106600.0,41.7484,41.7926,41.7308,41.7484,106600.0
2014-06-25 11:25:00,47.27,47.35,47.27,47.35,62500.0,41.7484,41.8191,41.7484,41.8191,62500.0
2014-06-25 11:30:00,47.35,47.36,47.31,47.34,74000.0,41.8191,41.8279,41.7838,41.8102,74000.0
2014-06-25 11:35:00,47.33,47.35,47.3,47.34,41900.0,41.8014,41.8191,41.7749,41.8102,41900.0
2014-06-25 11:40:00,47.34,47.37,47.29,47.35,45200.0,41.8102,41.8367,41.7661,41.8191,45200.0
2014-06-25 11:45:00,47.35,47.39,47.32,47.37,37400.0,41.8191,41.8544,41.7926,41.8367,37400.0
2014-06-25 11:50:00,47.37,47.43,47.31,47.39,44300.0,41.8367,41.8897,41.7838,41.8544,44300.0
2014-06-25 11:55:00,47.39,47.39,47.33,47.39,20100.0,41.8544,41.8544,41.8014,41.8544,20100.0
2014-06-25 12:00:00,47.39,47.42,47.37,47.4,38000.0,41.8544,41.8809,41.8367,41.8632,38000.0
2014-06-25 12:05:00,47.41,47.48,47.38,47.47,41300.0,41.8721,41.9339,41.8456,41.9251,41300.0
2014-06-25 12:10:00,47.49,47.49,47.43,47.43,24000.0,41.9427,41.9427,41.8897,41.8897,24000.0
2014-06-25 12:15:00,47.43,47.47,47.42,47.42,17600.0,41.8897,41.9251,41.8809,41.8809,17600.0
2014-06-25 12:20:00,47.42,47.43,47.4,47.42,8700.0,41.8809,41.8897,41.8632,41.8809,8700.0
2014-06-25 12:25:00,47.41,47.46,47.4,47.43,38000.0,41.8721,41.9162,41.8632,41.8897,38000.0
2014-06-25 12:30:00,47.43,47.46,47.41,47.43,19200.0,41.8897,41.9162,41.8721,41.8897,19200.0
2014-06-25 12:35:00,47.43,47.43,47.4,47.4,20600.0,41.8897,41.8897,41.8632,41.8632,20600.0
2014-06-25 12:40:00,47.4,47.41,47.4,47.4,10500.0,41.8632,41.8721,41.8632,41.8632,10500.0
2014-06-25 12:45:00,47.41,47.42,47.39,47.39,19100.0,41.8721,41.8809,41.8544,41.8544,19100.0
2014-06-25 12:50:00,47.39,47.41,47.39,47.4,19300.0,41.8544,41.8721,41.8544,41.8632,19300.0
2014-06-25 12:55:00,47.39,47.4,47.38,47.4,13200.0,41.8544,41.8632,41.8456,41.8632,13200.0
2014-06-25 13:00:00,47.4,47.43,47.4,47.42,21900.0,41.8632,41.8897,41.8632,41.8809,21900.0
2014-06-25 13:05:00,47.43,47.46,47.43,47.44,12100.0,41.8897,41.9162,41.8897,41.8986,12100.0
2014-06-25 13:10:00,47.43,47.49,47.43,47.49,6700.0,41.8897,41.9427,41.8897,41.9427,6700.0
2014-06-25 13:15:00,47.49,47.49,47.38,47.39,32600.0,41.9427,41.9427,41.8456,41.8544,32600.0
2014-06-25 13:20:00,47.38,47.38,47.35,47.38,13800.0,41.8456,41.8456,41.8191,41.8456,13800.0
2014-06-25 13:25:00,47.37,47.38,47.29,47.29,36200.0,41.8367,41.8456,41.7661,41.7661,36200.0
2014-06-25 13:30:00,47.3,47.37,47.3,47.37,11600.0,41.7749,41.8367,41.7749,41.8367,11600.0
2014-06-25 13:35:00,47.36,47.36,47.32,47.34,22900.0,41.8279,41.8279,41.7926,41.8102,22900.0
2014-06-25 13:40:00,47.34,47.34,47.31,47.31,16100.0,41.8102,41.8102,41.7838,41.7838,16100.0
2014-06-25 13:45:00,47.31,47.34,47.31,47.34,19200.0,41.7838,41.8102,41.7838,41.8102,19200.0
2014-06-25 13:50:00,47.33,47.34,47.28,47.3,40400.0,41.8014,41.8102,41.7573,41.7749,40400.0
2014-06-25 13:55:00,47.29,47.31,47.28,47.29,30500.0,41.7661,41.7838,41.7573,41.7661,30500.0
2014-06-25 14:00:00,47.28,47.37,47.28,47.37,25600.0,41.7573,41.8367,41.7573,41.8367,25600.0
2014-06-25 14:05:00,47.38,47.39,47.34,47.35,25500.0,41.8456,41.8544,41.8102,41.8191,25500.0
2014-06-25 14:10:00,47.35,47.39,47.34,47.38,29600.0,41.8191,41.8544,41.8102,41.8456,29600.0
2014-06-25 14:15:00,47.38,47.41,47.35,47.4,25700.0,41.8456,41.8721,41.8191,41.8632,25700.0
2014-06-25 14:20:00,47.4,47.46,47.37,47.46,17200.0,41.8632,41.9162,41.8367,41.9162,17200.0
2014-06-25 14:25:00,47.46,47.51,47.45,47.5,25200.0,41.9162,41.9604,41.9074,41.9516,25200.0
2014-06-25 14:30:00,47.5,47.51,47.46,47.46,29900.0,41.9516,41.9604,41.9162,41.9162,29900.0
2014-06-25 14:35:00,47.45,47.51,47.45,47.48,16700.0,41.9074,41.9604,41.9074,41.9339,16700.0
2014-06-25 14:40:00,47.48,47.49,47.44,47.47,19200.0,41.9339,41.9427,41.8986,41.9251,19200.0
2014-06-25 14:45:00,47.46,47.51,47.46,47.5,17300.0,41.9162,41.9604,41.9162,41.9516,17300.0
2014-06-25 14:50:00,47.49,47.51,47.46,47.5,18300.0,41.9427,41.9604,41.9162,41.9516,18300.0
2014-06-25 14:55:00,47.5,47.51,47.47,47.48,37200.0,41.9516,41.9604,41.9251,41.9339,37200.0
2014-06-25 15:00:00,47.49,47.51,47.48,47.5,27100.0,41.9427,41.9604,41.9339,41.9516,27100.0
2014-06-25 15:05:00,47.5,47.51,47.49,47.5,44000.0,41.9516,41.9604,41.9427,41.9516,44000.0
2014-06-25 15:10:00,47.5,47.5,47.47,47.48,42600.0,41.9516,41.9516,41.9251,41.9339,42600.0
2014-06-25 15:15:00,47.47,47.5,47.45,47.49,28400.0,41.9251,41.9516,41.9074,41.9427,28400.0
2014-06-25 15:20:00,47.49,47.51,47.47,47.47,46100.0,41.9427,41.9604,41.9251,41.9251,46100.0
2014-06-25 15:25:00,47.47,47.51,47.45,47.47,50400.0,41.9251,41.9604,41.9074,41.9251,50400.0
2014-06-25 15:30:00,47.48,47.49,47.46,47.48,44400.0,41.9339,41.9427,41.9162,41.9339,44400.0
2014-06-25 15:35:00,47.48,47.48,47.44,47.46,63400.0,41.9339,41.9339,41.8986,41.9162,63400.0
2014-06-25 15:40:00,47.46,47.47,47.43,47.43,49500.0,41.9162,41.9251,41.8897,41.8897,49500.0
2014-06-25 15:45:00,47.44,47.47,47.44,47.46,101100.0,41.8986,41.9251,41.8986,41.9162,101100.0
2014-06-25 15:50:00,47.46,47.47,47.43,47.46,115600.0,41.9162,41.9251,41.8897,41.9162,115600.0
2014-06-25 15:55:00,47.46,47.5,47.45,47.5,256900.0,41.9162,41.9516,41.9074,41.9516,256900.0
2014-06-26 09:30:00,46.99,47.03,46.79,46.91,52700.0,41.9012,41.9369,41.7229,41.8299,52700.0
2014-06-26 09:35:00,46.9,47.07,46.85,46.96,25300.0,41.8209,41.9725,41.7764,41.8744,25300.0
2014-06-26 09:40:00,46.96,47.13,46.93,47.08,33000.0,41.8744,42.026,41.8477,41.9814,33000.0
2014-06-26 09:45:00,47.07,47.09,46.97,47.0,45700.0,41.9725,41.9904,41.8834,41.9101,45700.0
2014-06-26 09:50:00,46.99,47.15,46.94,47.11,35800.0,41.9012,42.0439,41.8566,42.0082,35800.0
2014-06-26 09:55:00,47.11,47.16,47.0,47.01,28600.0,42.0082,42.0528,41.9101,41.919,28600.0
2014-06-26 10:00:00,47.02,47.11,46.97,47.02,40400.0,41.9279,42.0082,41.8834,41.9279,40400.0
2014-06-26 10:05:00,47.03,47.09,47.0,47.04,40700.0,41.9369,41.9904,41.9101,41.9458,40700.0
2014-06-26 10:10:00,47.03,47.06,46.99,47.01,37800.0,41.9369,41.9636,41.9012,41.919,37800.0
2014-06-26 10:15:00,47.01,47.02,46.98,47.02,29200.0,41.919,41.9279,41.8923,41.9279,29200.0
2014-06-26 10:20:00,47.01,47.02,46.94,46.95,15200.0,41.919,41.9279,41.8566,41.8655,15200.0
2014-06-26 10:25:00,46.96,47.0,46.96,46.99,15400.0,41.8744,41.9101,41.8744,41.9012,15400.0
2014-06-26 10:30:00,47.0,47.06,46.98,47.06,13900.0,41.9101,41.9636,41.8923,41.9636,13900.0
2014-06-26 10:35:00,47.07,47.09,47.05,47.06,12000.0,41.9725,41.9904,41.9547,41.9636,12000.0
2014-06-26 10:40:00,47.07,47.13,47.04,47.09,29000.0,41.9725,42.026,41.9458,41.9904,29000.0
2014-06-26 10:45:00,47.09,47.1,47.07,47.07,13100.0,41.9904,41.9993,41.9725,41.9725,13100.0
2014-06-26 10:50:00,47.08,47.11,47.07,47.11,16300.0,41.9814,42.0082,41.9725,42.0082,16300.0
2014-06-26 10:55:00,47.13,47.17,47.13,47.17,5700.0,42.026,42.0617,42.026,42.0617,5700.0
2014-06-26 11:00:00,47.17,47.21,47.15,47.15,34000.0,42.0617,42.0974,42.0439,42.0439,34000.0
2014-06-26 11:05:00,47.16,47.25,47.15,47.25,18800.0,42.0528,42.133,42.0439,42.133,18800.0
2014-06-26 11:10:00,47.25,47.3,47.19,47.21,28200.0,42.133,42.1776,42.0795,42.0974,28200.0
2014-06-26 11:15:00,47.21,47.21,47.12,47.15,28800.0,42.0974,42.0974,42.0171,42.0439,28800.0
2014-06-26 11:20:00,47.15,47.16,47.08,47.1,30000.0,42.0439,42.0528,41.9814,41.9993,30000.0
2014-06-26 11:25:00,47.1,47.12,47.08,47.1,77000.0,41.9993,42.0171,41.9814,41.9993,77000.0
2014-06-26 11:30:00,47.1,47.1,47.06,47.08,21800.0,41.9993,41.9993,41.9636,41.9814,21800.0
2014-06-26 11:35:00,47.08,47.12,47.08,47.08,18800.0,41.9814,42.0171,41.9814,41.9814,18800.0
2014-06-26 11:40:00,47.09,47.1,47.07,47.08,13400.0,41.9904,41.9993,41.9725,41.9814,13400.0
2014-06-26 11:45:00,47.08,47.1,47.07,47.08,10800.0,41.9814,41.9993,41.9725,41.9814,10800.0
2014-06-26 11:50:00,47.08,47.1,47.06,47.09,10300.0,41.9814,41.9993,41.9636,41.9904,10300.0
2014-06-26 11:55:00,47.08,47.09,47.06,47.08,12000.0,41.9814,41.9904,41.9636,41.9814,12000.0
2014-06-26 12:00:00,47.08,47.1,47.05,47.1,9400.0,41.9814,41.9993,41.9547,41.9993,9400.0
2014-06-26 12:05:00,47.1,47.15,47.09,47.13,11100.0,41.9993,42.0439,41.9904,42.026,11100.0
2014-06-26 12:10:00,47.13,47.14,47.07,47.1,8100.0,42.026,42.0349,41.9725,41.9993,8100.0
2014-06-26 12:15:00,47.1,47.1,47.09,47.09,5600.0,41.9993,41.9993,41.9904,41.9904,5600.0
2014-06-26 12:20:00,47.1,47.12,47.09,47.11,12500.0,41.9993,42.0171,41.9904,42.0082,12500.0
2014-06-26 12:25:00,47.11,47.11,47.08,47.1,9200.0,42.0082,42.0082,41.9814,41.9993,9200.0
2014-06-26 12:30:00,47.1,47.1,47.08,47.08,7500.0,41.9993,41.9993,41.9814,41.9814,7500.0
2014-06-26 12:35:00,47.07,47.07,47.04,47.05,7200.0,41.9725,41.9725,41.9458,41.9547,7200.0
2014-06-26 12:40:00,47.04,47.04,47.0,47.0,7100.0,41.9458,41.9458,41.9101,41.9101,7100.0
2014-06-26 12:45:00,47.01,47.06,47.0,47.06,8500.0,41.919,41.9636,41.9101,41.9636,8500.0
2014-06-26 12:50:00,47.06,47.06,47.05,47.05,7800.0,41.9636,41.9636,41.9547,41.9547,7800.0
2014-06-26 12:55:00,47.05,47.05,47.03,47.04,3200.0,41.9547,41.9547,41.9369,41.9458,3200.0
2014-06-26 13:00:00,47.03,47.06,47.03,47.06,5000.0,41.9369,41.9636,41.9369,41.9636,5000.0
2014-06-26 13:05:00,47.07,47.08,47.05,47.08,16300.0,41.9725,41.9814,41.9547,41.9814,16300.0
2014-06-26 13:10:00,47.08,47.08,47.05,47.05,5700.0,41.9814,41.9814,41.9547,41.9547,5700.0
2014-06-26 13:15:00,47.04,47.07,47.03,47.04,14500.0,41.9458,41.9725,41.9369,41.9458,14500.0
2014-06-26 13:20:00,47.03,47.08,47.03,47.07,28100.0,41.9369,41.9814,41.9369,41.9725,28100.0
2014-06-26 13:25:00,47.07,47.1,47.05,47.06,13700.0,41.9725,41.9993,41.9547,41.9636,13700.0
2014-06-26 13:30:00,47.07,47.07,47.05,47.06,20700.0,41.9725,41.9725,41.9547,41.9636,20700.0
2014-06-26 13:35:00,47.06,47.08,47.05,47.07,25000.0,41.9636,41.9814,41.9547,41.9725,25000.0
2014-06-26 13:40:00,47.07,47.08,47.05,47.05,17500.0,41.9725,41.9814,41.9547,41.9547,17500.0
2014-06-26 13:45:00,47.06,47.1,47.05,47.1,12300.0,41.9636,41.9993,41.9547,41.9993,12300.0
2014-06-26 13:50:00,47.1,47.13,47.08,47.13,6300.0,41.9993,42.026,41.9814,42.026,6300.0
2014-06-26 13:55:00,47.13,47.13,47.11,47.13,6800.0,42.026,42.026,42.0082,42.026,6800.0
2014-06-26 14:00:00,47.12,47.17,47.12,47.17,9800.0,42.0171,42.0617,42.0171,42.0617,9800.0
2014-06-26 14:05:00,47.17,47.21,47.16,47.19,18400.0,42.0617,42.0974,42.0528,42.0795,18400.0
2014-06-26 14:10:00,47.19,47.21,47.17,47.19,6500.0,42.0795,42.0974,42.0617,42.0795,6500.0
2014-06-26 14:15:00,47.18,47.21,47.18,47.2,9200.0,42.0706,42.0974,42.0706,42.0885,9200.0
2014-06-26 14:20:00,47.2,47.21,47.18,47.19,18000.0,42.0885,42.0974,42.0706,42.0795,18000.0
2014-06-26 14:25:00,47.19,47.19,47.14,47.15,16300.0,42.0795,42.0795,42.0349,42.0439,16300.0
2014-06-26 14:30:00,47.15,47.15,47.11,47.12,8300.0,42.0439,42.0439,42.0082,42.0171,8300.0
2014-06-26 14:35:00,47.12,47.16,47.12,47.16,7800.0,42.0171,42.0528,42.0171,42.0528,7800.0
2014-06-26 14:40:00,47.16,47.16,47.14,47.16,4500.0,42.0528,42.0528,42.0349,42.0528,4500.0
2014-06-26 14:45:00,47.16,47.2,47.15,47.17,13200.0,42.0528,42.0885,42.0439,42.0617,13200.0
2014-06-26 14:50:00,47.17,47.19,47.16,47.17,5100.0,42.0617,42.0795,42.0528,42.0617,5100.0
2014-06-26 14:55:00,47.18,47.18,47.16,47.17,9400.0,42.0706,42.0706,42.0528,42.0617,9400.0
2014-06-26 15:00:00,47.16,47.2,47.16,47.18,24600.0,42.0528,42.0885,42.0528,42.0706,24600.0
2014-06-26 15:05:00,47.18,47.2,47.18,47.18,37400.0,42.0706,42.0885,42.0706,42.0706,37400.0
2014-06-26 15:10:00,47.19,47.19,47.17,47.18,23500.0,42.0795,42.0795,42.0617,42.0706,23500.0
2014-06-26 15:15:00,47.19,47.2,47.17,47.17,21000.0,42.0795,42.0885,42.0617,42.0617,21000.0
2014-06-26 15:20:00,47.18,47.18,47.15,47.18,10700.0,42.0706,42.0706,42.0439,42.0706,10700.0
2014-06-26 15:25:00,47.18,47.19,47.17,47.18,22400.0,42.0706,42.0795,42.0617,42.0706,22400.0
2014-06-26 15:30:00,47.19,47.2,47.17,47.2,40800.0,42.0795,42.0885,42.0617,42.0885,40800.0
2014-06-26 15:35:00,47.2,47.21,47.16,47.16,29900.0,42.0885,42.0974,42.0528,42.0528,29900.0
2014-06-26 15:40:00,47.16,47.22,47.16,47.2,37800.0,42.0528,42.1063,42.0528,42.0885,37800.0
2014-06-26 15:45:00,47.2,47.25,47.19,47.25,64700.0,42.0885,42.133,42.0795,42.133,64700.0
2014-06-26 15:50:00,47.25,47.25,47.2,47.2,55600.0,42.133,42.133,42.0885,42.0885,55600.0
2014-06-26 15:55:00,47.21,47.23,47.19,47.2,137300.0,42.0974,42.1152,42.0795,42.0885,137300.0
2014-06-27 09:30:00,47.16,47.3,47.07,47.11,69600.0,42.0528,42.1776,41.9725,42.0082,69600.0
2014-06-27 09:35:00,47.11,47.13,47.04,47.05,28800.0,42.0082,42.026,41.9458,41.9547,28800.0
2014-06-27 09:40:00,47.04,47.13,47.01,47.09,19900.0,41.9458,42.026,41.919,41.9904,19900.0
2014-06-27 09:45:00,47.08,47.16,47.06,47.07,32600.0,41.9814,42.0528,41.9636,41.9725,32600.0
2014-06-27 09:50:00,47.08,47.19,47.07,47.17,9200.0,41.9814,42.0795,41.9725,42.0617,9200.0
2014-06-27 09:55:00,47.17,47.18,47.1,47.15,9600.0,42.0617,42.0706,41.9993,42.0439,9600.0
2014-06-27 10:00:00,47.17,47.21,47.06,47.17,47800.0,42.0617,42.0974,41.9636,42.0617,47800.0
2014-06-27 10:05:00,47.17,47.23,47.14,47.2,7100.0,42.0617,42.1152,42.0349,42.0885,7100.0
2014-06-27 10:10:00,47.19,47.3,47.19,47.26,11500.0,42.0795,42.1776,42.0795,42.142,11500.0
2014-06-27 10:15:00,47.28,47.35,47.26,47.35,14100.0,42.1598,42.2222,42.142,42.2222,14100.0
2014-06-27 10:20:00,47.35,47.46,47.34,47.41,20100.0,42.2222,42.3203,42.2133,42.2757,20100.0
2014-06-27 10:25:00,47.42,47.44,47.37,47.41,12500.0,42.2846,42.3025,42.24,42.2757,12500.0
2014-06-27 10:30:00,47.42,47.46,47.41,47.44,9600.0,42.2846,42.3203,42.2757,42.3025,9600.0
2014-06-27 10:35:00,47.43,47.44,47.39,47.42,10500.0,42.2935,42.3025,42.2579,42.2846,10500.0
2014-06-27 10:40:00,47.43,47.48,47.41,47.47,16100.0,42.2935,42.3381,42.2757,42.3292,16100.0
2014-06-27 10:45:00,47.48,47.49,47.46,47.46,8100.0,42.3381,42.347,42.3203,42.3203,8100.0
2014-06-27 10:50:00,47.47,47.54,47.46,47.54,17600.0,42.3292,42.3916,42.3203,42.3916,17600.0
2014-06-27 10:55:00,47.54,47.6,47.54,47.56,14600.0,42.3916,42.4451,42.3916,42.4095,14600.0
2014-06-27 11:00:00,47.56,47.62,47.56,47.58,23900.0,42.4095,42.463,42.4095,42.4273,23900.0
2014-06-27 11:05:00,47.58,47.58,47.52,47.53,9500.0,42.4273,42.4273,42.3738,42.3827,9500.0
2014-06-27 11:10:00,47.54,47.56,47.51,47.56,9200.0,42.3916,42.4095,42.3649,42.4095,9200.0
2014-06-27 11:15:00,47.55,47.57,47.51,47.52,10200.0,42.4005,42.4184,42.3649,42.3738,10200.0
2014-06-27 11:20:00,47.52,47.58,47.52,47.57,9300.0,42.3738,42.4273,42.3738,42.4184,9300.0
2014-06-27 11:25:00,47.56,47.59,47.55,47.57,5500.0,42.4095,42.4362,42.4005,42.4184,5500.0
2014-06-27 11:30:00,47.57,47.57,47.53,47.54,6100.0,42.4184,42.4184,42.3827,42.3916,6100.0
2014-06-27 11:35:00,47.53,47.62,47.53,47.61,9800.0,42.3827,42.463,42.3827,42.4541,9800.0
2014-06-27 11:40:00,47.6,47.62,47.57,47.58,8900.0,42.4451,42.463,42.4184,42.4273,8900.0
2014-06-27 11:45:00,47.58,47.63,47.57,47.62,6000.0,42.4273,42.4719,42.4184,42.463,6000.0
2014-06-27 11:50:00,47.61,47.62,47.55,47.55,7400.0,42.4541,42.463,42.4005,42.4005,7400.0
2014-06-27 11:55:00,47.55,47.57,47.54,47.57,5500.0,42.4005,42.4184,42.3916,42.4184,5500.0
2014-06-27 12:00:00,47.57,47.59,47.55,47.55,6400.0,42.4184,42.4362,42.4005,42.4005,6400.0
2014-06-27 12:05:00,47.56,47.57,47.55,47.57,2800.0,42.4095,42.4184,42.4005,42.4184,2800.0
2014-06-27 12:10:00,47.57,47.6,47.56,47.58,5400.0,42.4184,42.4451,42.4095,42.4273,5400.0
2014-06-27 12:15:00,47.57,47.58,47.54,47.57,9500.0,42.4184,42.4273,42.3916,42.4184,9500.0
2014-06-27 12:20:00,47.56,47.57,47.52,47.52,8600.0,42.4095,42.4184,42.3738,42.3738,8600.0
2014-06-27 12:25:00,47.52,47.52,47.48,47.51,6800.0,42.3738,42.3738,42.3381,42.3649,6800.0
2014-06-27 12:30:00,47.51,47.54,47.5,47.53,5800.0,42.3649,42.3916,42.356,42.3827,5800.0
2014-06-27 12:35:00,47.53,47.54,47.48,47.49,12100.0,42.3827,42.3916,42.3381,42.347,12100.0
2014-06-27 12:40:00,47.49,47.51,47.45,47.48,5700.0,42.347,42.3649,42.3114,42.3381,5700.0
2014-06-27 12:45:00,47.47,47.48,47.43,47.43,5200.0,42.3292,42.3381,42.2935,42.2935,5200.0
2014-06-27 12:50:00,47.43,47.43,47.4,47.4,2300.0,42.2935,42.2935,42.2668,42.2668,2300.0
2014-06-27 12:55:00,47.4,47.44,47.39,47.44,3100.0,42.2668,42.3025,42.2579,42.3025,3100.0
2014-06-27 13:00:00,47.44,47.49,47.44,47.49,9100.0,42.3025,42.347,42.3025,42.347,9100.0
2014-06-27 13:05:00,47.49,47.52,47.47,47.47,6400.0,42.347,42.3738,42.3292,42.3292,6400.0
2014-06-27 13:10:00,47.47,47.54,47.47,47.54,6200.0,42.3292,42.3916,42.3292,42.3916,6200.0
2014-06-27 13:15:00,47.54,47.54,47.44,47.48,7700.0,42.3916,42.3916,42.3025,42.3381,7700.0
2014-06-27 13:20:00,47.48,47.52,47.48,47.52,4600.0,42.3381,42.3738,42.3381,42.3738,4600.0
2014-06-27 13:25:00,47.52,47.55,47.5,47.54,5800.0,42.3738,42.4005,42.356,42.3916,5800.0
2014-06-27 13:30:00,47.54,47.55,47.52,47.55,8800.0,42.3916,42.4005,42.3738,42.4005,8800.0
2014-06-27 13:35:00,47.55,47.56,47.5,47.52,12900.0,42.4005,42.4095,42.356,42.3738,12900.0
2014-06-27 13:40:00,47.53,47.58,47.52,47.57,13200.0,42.3827,42.4273,42.3738,42.4184,13200.0
2014-06-27 13:45:00,47.56,47.61,47.54,47.6,15200.0,42.4095,42.4541,42.3916,42.4451,15200.0
2014-06-27 13:50:00,47.59,47.6,47.55,47.6,10900.0,42.4362,42.4451,42.4005,42.4451,10900.0
2014-06-27 13:55:00,47.61,47.62,47.59,47.6,13800.0,42.4541,42.463,42.4362,42.4451,13800.0
2014-06-27 14:00:00,47.6,47.67,47.6,47.67,17500.0,42.4451,42.5076,42.4451,42.5076,17500.0
2014-06-27 14:05:00,47.66,47.66,47.63,47.65,11900.0,42.4986,42.4986,42.4719,42.4897,11900.0
2014-06-27 14:10:00,47.65,47.65,47.62,47.62,19500.0,42.4897,42.4897,42.463,42.463,19500.0
2014-06-27 14:15:00,47.62,47.65,47.62,47.65,12600.0,42.463,42.4897,42.463,42.4897,12600.0
2014-06-27 14:20:00,47.65,47.68,47.63,47.63,20100.0,42.4897,42.5165,42.4719,42.4719,20100.0
2014-06-27 14:25:00,47.63,47.65,47.62,47.64,8200.0,42.4719,42.4897,42.463,42.4808,8200.0
2014-06-27 14:30:00,47.64,47.67,47.63,47.67,8200.0,42.4808,42.5076,42.4719,42.5076,8200.0
2014-06-27 14:35:00,47.67,47.69,47.65,47.65,16400.0,42.5076,42.5254,42.4897,42.4897,16400.0
2014-06-27 14:40:00,47.65,47.66,47.63,47.64,9700.0,42.4897,42.4986,42.4719,42.4808,9700.0
2014-06-27 14:45:00,47.64,47.66,47.63,47.64,14300.0,42.4808,42.4986,42.4719,42.4808,14300.0
2014-06-27 14:50:00,47.63,47.63,47.61,47.63,13900.0,42.4719,42.4719,42.4541,42.4719,13900.0
2014-06-27 14:55:00,47.63,47.63,47.59,47.61,15500.0,42.4719,42.4719,42.4362,42.4541,15500.0
2014-06-27 15:00:00,47.6,47.65,47.57,47.65,19900.0,42.4451,42.4897,42.4184,42.4897,19900.0
2014-06-27 15:05:00,47.65,47.66,47.61,47.63,12500.0,42.4897,42.4986,42.4541,42.4719,12500.0
2014-06-27 15:10:00,47.63,47.63,47.6,47.63,10500.0,42.4719,42.4719,42.4451,42.4719,10500.0
2014-06-27 15:15:00,47.62,47.63,47.58,47.6,16900.0,42.463,42.4719,42.4273,42.4451,16900.0
2014-06-27 15:20:00,47.6,47.62,47.59,47.6,14900.0,42.4451,42.463,42.4362,42.4451,14900.0
2014-06-27 15:25:00,47.6,47.62,47.59,47.6,11400.0,42.4451,42.463,42.4362,42.4451,11400.0
2014-06-27 15:30:00,47.6,47.63,47.59,47.61,25600.0,42.4451,42.4719,42.4362,42.4541,25600.0
2014-06-27 15:35:00,47.61,47.62,47.58,47.6,15400.0,42.4541,42.463,42.4273,42.4451,15400.0
2014-06-27 15:40:00,47.6,47.61,47.56,47.58,25100.0,42.4451,42.4541,42.4095,42.4273,25100.0
2014-06-27 15:45:00,47.58,47.58,47.51,47.51,63000.0,42.4273,42.4273,42.3649,42.3649,63000.0
2014-06-27 15:50:00,47.51,47.53,47.5,47.52,54500.0,42.3649,42.3827,42.356,42.3738,54500.0
2014-06-27 15:55:00,47.52,47.55,47.51,47.54,120300.0,42.3738,42.4005,42.3649,42.3916,120300.0
2014-06-30 09:30:00,47.57,47.69,47.55,47.55,24700.0,42.4184,42.5254,42.4005,42.4005,24700.0
2014-06-30 09:35:00,47.58,47.61,47.46,47.52,18800.0,42.4273,42.4541,42.3203,42.3738,18800.0
2014-06-30 09:40:00,47.55,47.6,47.53,47.53,10500.0,42.4005,42.4451,42.3827,42.3827,10500.0
2014-06-30 09:45:00,47.52,47.56,47.49,47.53,14000.0,42.3738,42.4095,42.347,42.3827,14000.0
2014-06-30 09:50:00,47.53,47.57,47.52,47.55,8100.0,42.3827,42.4184,42.3738,42.4005,8100.0
2014-06-30 09:55:00,47.57,47.64,47.57,47.6,11000.0,42.4184,42.4808,42.4184,42.4451,11000.0
2014-06-30 10:00:00,47.61,47.7,47.61,47.7,17100.0,42.4541,42.5343,42.4541,42.5343,17100.0
2014-06-30 10:05:00,47.7,47.75,47.68,47.72,22500.0,42.5343,42.5789,42.5165,42.5521,22500.0
2014-06-30 10:10:00,47.72,47.79,47.71,47.76,15100.0,42.5521,42.6146,42.5432,42.5878,15100.0
2014-06-30 10:15:00,47.77,47.85,47.76,47.82,21900.0,42.5967,42.6681,42.5878,42.6413,21900.0
2014-06-30 10:20:00,47.82,47.88,47.81,47.83,26300.0,42.6413,42.6948,42.6324,42.6502,26300.0
2014-06-30 10:25:00,47.83,47.92,47.81,47.92,12300.0,42.6502,42.7305,42.6324,42.7305,12300.0
2014-06-30 10:30:00,47.91,47.91,47.8,47.81,23700.0,42.7216,42.7216,42.6235,42.6324,23700.0
2014-06-30 10:35:00,47.81,47.83,47.76,47.82,29600.0,42.6324,42.6502,42.5878,42.6413,29600.0
2014-06-30 10:40:00,47.83,47.84,47.82,47.82,9500.0,42.6502,42.6591,42.6413,42.6413,9500.0
2014-06-30 10:45:00,47.83,47.87,47.82,47.82,12800.0,42.6502,42.6859,42.6413,42.6413,12800.0
2014-06-30 10:50:00,47.81,47.83,47.81,47.81,7100.0,42.6324,42.6502,42.6324,42.6324,7100.0
2014-06-30 10:55:00,47.81,47.81,47.77,47.8,15400.0,42.6324,42.6324,42.5967,42.6235,15400.0
2014-06-30 11:00:00,47.8,47.81,47.78,47.79,7000.0,42.6235,42.6324,42.6056,42.6146,7000.0
2014-06-30 11:05:00,47.79,47.8,47.74,47.75,7700.0,42.6146,42.6235,42.57,42.5789,7700.0
2014-06-30 11:10:00,47.76,47.83,47.76,47.83,13700.0,42.5878,42.6502,42.5878,42.6502,13700.0
2014-06-30 11:15:00,47.83,47.86,47.82,47.82,9700.0,42.6502,42.677,42.6413,42.6413,9700.0
2014-06-30 11:20:00,47.82,47.84,47.8,47.8,15200.0,42.6413,42.6591,42.6235,42.6235,15200.0
2014-06-30 11:25:00,47.8,47.83,47.79,47.81,9200.0,42.6235,42.6502,42.6146,42.6324,9200.0
2014-06-30 11:30:00,47.8,47.82,47.75,47.75,27800.0,42.6235,42.6413,42.5789,42.5789,27800.0
2014-06-30 11:35:00,47.75,47.77,47.71,47.76,16900.0,42.5789,42.5967,42.5432,42.5878,16900.0
2014-06-30 11:40:00,47.75,47.78,47.74,47.78,15300.0,42.5789,42.6056,42.57,42.6056,15300.0
2014-06-30 11:45:00,47.78,47.81,47.78,47.78,12000.0,42.6056,42.6324,42.6056,42.6056,12000.0
2014-06-30 11:50:00,47.78,47.78,47.76,47.76,8800.0,42.6056,42.6056,42.5878,42.5878,8800.0
2014-06-30 11:55:00,47.75,47.83,47.75,47.82,10000.0,42.5789,42.6502,42.5789,42.6413,10000.0
2014-06-30 12:00:00,47.82,47.82,47.77,47.78,9100.0,42.6413,42.6413,42.5967,42.6056,9100.0
2014-06-30 12:05:00,47.79,47.85,47.79,47.84,7200.0,42.6146,42.6681,42.6146,42.6591,7200.0
2014-06-30 12:10:00,47.84,47.84,47.78,47.78,7100.0,42.6591,42.6591,42.6056,42.6056,7100.0
2014-06-30 12:15:00,47.78,47.8,47.75,47.8,25300.0,42.6056,42.6235,42.5789,42.6235,25300.0
2014-06-30 12:20:00,47.81,47.83,47.79,47.83,4500.0,42.6324,42.6502,42.6146,42.6502,4500.0
2014-06-30 12:25:00,47.82,47.83,47.79,47.8,7700.0,42.6413,42.6502,42.6146,42.6235,7700.0
2014-06-30 12:30:00,47.8,47.8,47.76,47.78,9500.0,42.6235,42.6235,42.5878,42.6056,9500.0
2014-06-30 12:35:00,47.79,47.8,47.78,47.8,4600.0,42.6146,42.6235,42.6056,42.6235,4600.0
2014-06-30 12:40:00,47.8,47.8,47.78,47.79,3600.0,42.6235,42.6235,42.6056,42.6146,3600.0
2014-06-30 12:45:00,47.79,47.79,47.76,47.77,8300.0,42.6146,42.6146,42.5878,42.5967,8300.0
2014-06-30 12:50:00,47.77,47.82,47.76,47.82,8900.0,42.5967,42.6413,42.5878,42.6413,8900.0
2014-06-30 12:55:00,47.81,47.82,47.8,47.8,4200.0,42.6324,42.6413,42.6235,42.6235,4200.0
2014-06-30 13:00:00,47.81,47.85,47.81,47.83,13400.0,42.6324,42.6681,42.6324,42.6502,13400.0
2014-06-30 13:05:00,47.84,47.86,47.84,47.86,8800.0,42.6591,42.677,42.6591,42.677,8800.0
2014-06-30 13:10:00,47.86,47.87,47.85,47.86,11100.0,42.677,42.6859,42.6681,42.677,11100.0
2014-06-30 13:15:00,47.87,47.9,47.85,47.88,24700.0,42.6859,42.7126,42.6681,42.6948,24700.0
2014-06-30 13:20:00,47.88,47.91,47.87,47.87,6600.0,42.6948,42.7216,42.6859,42.6859,6600.0
2014-06-30 13:25:00,47.87,47.87,47.85,47.86,15800.0,42.6859,42.6859,42.6681,42.677,15800.0
2014-06-30 13:30:00,47.87,47.9,47.86,47.87,17200.0,42.6859,42.7126,42.677,42.6859,17200.0
2014-06-30 13:35:00,47.87,47.92,47.87,47.92,11700.0,42.6859,42.7305,42.6859,42.7305,11700.0
2014-06-30 13:40:00,47.91,47.93,47.91,47.91,18500.0,42.7216,42.7394,42.7216,42.7216,18500.0
2014-06-30 13:45:00,47.91,47.92,47.87,47.88,12800.0,42.7216,42.7305,42.6859,42.6948,12800.0
2014-06-30 13:50:00,47.87,47.93,47.87,47.93,13300.0,42.6859,42.7394,42.6859,42.7394,13300.0
2014-06-30 13:55:00,47.92,47.93,47.92,47.93,10700.0,42.7305,42.7394,42.7305,42.7394,10700.0
2014-06-30 14:00:00,47.93,47.97,47.93,47.97,13300.0,42.7394,42.7751,42.7394,42.7751,13300.0
2014-06-30 14:05:00,47.97,47.99,47.96,47.98,34400.0,42.7751,42.7929,42.7661,42.784,34400.0
2014-06-30 14:10:00,47.97,47.97,47.91,47.91,10900.0,42.7751,42.7751,42.7216,42.7216,10900.0
2014-06-30 14:15:00,47.91,47.94,47.89,47.89,19800.0,42.7216,42.7483,42.7037,42.7037,19800.0
2014-06-30 14:20:00,47.9,47.91,47.9,47.91,8600.0,42.7126,42.7216,42.7126,42.7216,8600.0
2014-06-30 14:25:00,47.9,47.92,47.9,47.91,7500.0,42.7126,42.7305,42.7126,42.7216,7500.0
2014-06-30 14:30:00,47.92,47.94,47.92,47.94,7700.0,42.7305,42.7483,42.7305,42.7483,7700.0
2014-06-30 14:35:00,47.94,47.94,47.92,47.94,14900.0,42.7483,42.7483,42.7305,42.7483,14900.0
2014-06-30 14:40:00,47.94,47.96,47.93,47.93,15300.0,42.7483,42.7661,42.7394,42.7394,15300.0
2014-06-30 14:45:00,47.93,47.94,47.93,47.93,7000.0,42.7394,42.7483,42.7394,42.7394,7000.0
2014-06-30 14:50:00,47.93,47.98,47.93,47.98,17600.0,42.7394,42.784,42.7394,42.784,17600.0
2014-06-30 14:55:00,47.98,47.98,47.93,47.96,24500.0,42.784,42.784,42.7394,42.7661,24500.0
2014-06-30 15:00:00,47.96,48.02,47.96,48.02,53900.0,42.7661,42.8196,42.7661,42.8196,53900.0
2014-06-30 15:05:00,48.02,48.09,47.99,48.09,73000.0,42.8196,42.8821,42.7929,42.8821,73000.0
2014-06-30 15:10:00,48.09,48.1,48.05,48.06,55900.0,42.8821,42.891,42.8464,42.8553,55900.0
2014-06-30 15:15:00,48.05,48.06,48.03,48.06,48000.0,42.8464,42.8553,42.8286,42.8553,48000.0
2014-06-30 15:20:00,48.05,48.06,48.04,48.06,38500.0,42.8464,42.8553,42.8375,42.8553,38500.0
2014-06-30 15:25:00,48.05,48.06,48.03,48.03,33800.0,42.8464,42.8553,42.8286,42.8286,33800.0
2014-06-30 15:30:00,48.04,48.04,48.0,48.0,46600.0,42.8375,42.8375,42.8018,42.8018,46600.0
2014-06-30 15:35:00,48.01,48.01,47.96,47.96,32400.0,42.8107,42.8107,42.7661,42.7661,32400.0
2014-06-30 15:40:00,47.97,47.97,47.92,47.95,68900.0,42.7751,42.7751,42.7305,42.7572,68900.0
2014-06-30 15:45:00,47.95,48.01,47.94,47.98,104400.0,42.7572,42.8107,42.7483,42.784,104400.0
2014-06-30 15:50:00,47.97,48.01,47.97,48.0,82000.0,42.7751,42.8107,42.7751,42.8018,82000.0
2014-06-30 15:55:00,48.0,48.02,47.98,48.01,188400.0,42.8018,42.8196,42.784,42.8107,188400.0
2014-07-01 09:30:00,48.04,48.09,47.71,47.71,44700.0,42.8375,42.8821,42.5432,42.5432,44700.0
2014-07-01 09:35:00,47.68,47.74,47.53,47.61,67500.0,42.5165,42.57,42.3827,42.4541,67500.0
2014-07-01 09:40:00,47.62,47.63,47.47,47.47,11300.0,42.463,42.4719,42.3292,42.3292,11300.0
2014-07-01 09:45:00,47.47,47.54,47.47,47.51,29300.0,42.3292,42.3916,42.3292,42.3649,29300.0
2014-07-01 09:50:00,47.5,47.5,47.46,47.48,17800.0,42.356,42.356,42.3203,42.3381,17800.0
2014-07-01 09:55:00,47.47,47.47,47.38,47.41,30900.0,42.3292,42.3292,42.249,42.2757,30900.0
2014-07-01 10:00:00,47.4,47.5,47.39,47.42,31000.0,42.2668,42.356,42.2579,42.2846,31000.0
2014-07-01 10:05:00,47.43,47.47,47.4,47.41,14600.0,42.2935,42.3292,42.2668,42.2757,14600.0
2014-07-01 10:10:00,47.4,47.43,47.36,47.39,44000.0,42.2668,42.2935,42.2311,42.2579,44000.0
2014-07-01 10:15:00,47.39,47.39,47.31,47.37,17000.0,42.2579,42.2579,42.1865,42.24,17000.0
2014-07-01 10:20:00,47.38,47.41,47.36,47.36,19400.0,42.249,42.2757,42.2311,42.2311,19400.0
2014-07-01 10:25:00,47.36,47.44,47.31,47.42,37800.0,42.2311,42.3025,42.1865,42.2846,37800.0
2014-07-01 10:30:00,47.41,47.49,47.39,47.49,19200.0,42.2757,42.347,42.2579,42.347,19200.0
2014-07-01 10:35:00,47.49,47.5,47.43,47.46,17100.0,42.347,42.356,42.2935,42.3203,17100.0
2014-07-01 10:40:00,47.46,47.51,47.46,47.5,66300.0,42.3203,42.3649,42.3203,42.356,66300.0
2014-07-01 10:45:00,47.5,47.5,47.42,47.46,40100.0,42.356,42.356,42.2846,42.3203,40100.0
2014-07-01 10:50:00,47.47,47.49,47.47,47.48,20100.0,42.3292,42.347,42.3292,42.3381,20100.0
2014-07-01 10:55:00,47.49,47.57,47.48,47.51,20700.0,42.347,42.4184,42.3381,42.3649,20700.0
2014-07-01 11:00:00,47.5,47.52,47.48,47.48,16300.0,42.356,42.3738,42.3381,42.3381,16300.0
2014-07-01 11:05:00,47.48,47.51,47.48,47.48,23900.0,42.3381,42.3649,42.3381,42.3381,23900.0
2014-07-01 11:10:00,47.48,47.48,47.44,47.45,22700.0,42.3381,42.3381,42.3025,42.3114,22700.0
2014-07-01 11:15:00,47.45,47.49,47.45,47.48,10900.0,42.3114,42.347,42.3114,42.3381,10900.0
2014-07-01 11:20:00,47.48,47.51,47.48,47.5,16200.0,42.3381,42.3649,42.3381,42.356,16200.0
2014-07-01 11:25:00,47.5,47.53,47.5,47.52,11800.0,42.356,42.3827,42.356,42.3738,11800.0
2014-07-01 11:30:00,47.52,47.52,47.5,47.5,9100.0,42.3738,42.3738,42.356,42.356,9100.0
2014-07-01 11:35:00,47.51,47.53,47.5,47.51,17200.0,42.3649,42.3827,42.356,42.3649,17200.0
2014-07-01 11:40:00,47.51,47.51,47.48,47.49,13400.0,42.3649,42.3649,42.3381,42.347,13400.0
2014-07-01 11:45:00,47.5,47.5,47.46,47.48,17500.0,42.356,42.356,42.3203,42.3381,17500.0
2014-07-01 11:50:00,47.48,47.51,47.46,47.49,15600.0,42.3381,42.3649,42.3203,42.347,15600.0
2014-07-01 11:55:00,47.48,47.49,47.48,47.48,2500.0,42.3381,42.347,42.3381,42.3381,2500.0
2014-07-01 12:00:00,47.48,47.53,47.48,47.51,13900.0,42.3381,42.3827,42.3381,42.3649,13900.0
2014-07-01 12:05:00,47.51,47.52,47.5,47.52,8700.0,42.3649,42.3738,42.356,42.3738,8700.0
2014-07-01 12:10:00,47.52,47.52,47.51,47.52,3300.0,42.3738,42.3738,42.3649,42.3738,3300.0
2014-07-01 12:15:00,47.51,47.51,47.5,47.51,9700.0,42.3649,42.3649,42.356,42.3649,9700.0
2014-07-01 12:20:00,47.51,47.52,47.5,47.52,5700.0,42.3649,42.3738,42.356,42.3738,5700.0
2014-07-01 12:25:00,47.52,47.52,47.5,47.5,6700.0,42.3738,42.3738,42.356,42.356,6700.0
2014-07-01 12:30:00,47.51,47.52,47.5,47.5,11100.0,42.3649,42.3738,42.356,42.356,11100.0
2014-07-01 12:35:00,47.5,47.53,47.5,47.53,7000.0,42.356,42.3827,42.356,42.3827,7000.0
2014-07-01 12:40:00,47.53,47.53,47.52,47.52,9700.0,42.3827,42.3827,42.3738,42.3738,9700.0
2014-07-01 12:45:00,47.53,47.55,47.51,47.52,27700.0,42.3827,42.4005,42.3649,42.3738,27700.0
2014-07-01 12:50:00,47.52,47.56,47.52,47.54,11200.0,42.3738,42.4095,42.3738,42.3916,11200.0
2014-07-01 12:55:00,47.54,47.55,47.51,47.52,5400.0,42.3916,42.4005,42.3649,42.3738,5400.0
2014-07-01 13:00:00,47.52,47.55,47.51,47.52,17900.0,42.3738,42.4005,42.3649,42.3738,17900.0
2014-07-01 13:05:00,47.52,47.52,47.5,47.5,5800.0,42.3738,42.3738,42.356,42.356,5800.0
2014-07-01 13:10:00,47.5,47.52,47.49,47.52,8300.0,42.356,42.3738,42.347,42.3738,8300.0
2014-07-01 13:15:00,47.52,47.53,47.5,47.5,8900.0,42.3738,42.3827,42.356,42.356,8900.0
2014-07-01 13:20:00,47.5,47.52,47.47,47.47,10500.0,42.356,42.3738,42.3292,42.3292,10500.0
2014-07-01 13:25:00,47.47,47.48,47.44,47.46,11600.0,42.3292,42.3381,42.3025,42.3203,11600.0
2014-07-01 13:30:00,47.46,47.48,47.46,47.47,7400.0,42.3203,42.3381,42.3203,42.3292,7400.0
2014-07-01 13:35:00,47.48,47.48,47.44,47.44,5200.0,42.3381,42.3381,42.3025,42.3025,5200.0
2014-07-01 13:40:00,47.44,47.46,47.43,47.45,10000.0,42.3025,42.3203,42.2935,42.3114,10000.0
2014-07-01 13:45:00,47.45,47.45,47.41,47.41,6900.0,42.3114,42.3114,42.2757,42.2757,6900.0
2014-07-01 13:50:00,47.41,47.43,47.39,47.43,11300.0,42.2757,42.2935,42.2579,42.2935,11300.0
2014-07-01 13:55:00,47.43,47.43,47.38,47.39,9500.0,42.2935,42.2935,42.249,42.2579,9500.0
2014-07-01 14:00:00,47.39,47.4,47.37,47.37,7300.0,42.2579,42.2668,42.24,42.24,7300.0
2014-07-01 14:05:00,47.37,47.4,47.37,47.4,13300.0,42.24,42.2668,42.24,42.2668,13300.0
2014-07-01 14:10:00,47.4,47.41,47.4,47.4,8700.0,42.2668,42.2757,42.2668,42.2668,8700.0
2014-07-01 14:15:00,47.4,47.4,47.38,47.39,12700.0,42.2668,42.2668,42.249,42.2579,12700.0
2014-07-01 14:20:00,47.38,47.38,47.34,47.35,13000.0,42.249,42.249,42.2133,42.2222,13000.0
2014-07-01 14:25:00,47.35,47.36,47.32,47.34,12700.0,42.2222,42.2311,42.1955,42.2133,12700.0
2014-07-01 14:30:00,47.34,47.38,47.33,47.38,15100.0,42.2133,42.249,42.2044,42.249,15100.0
2014-07-01 14:35:00,47.37,47.4,47.36,47.4,12500.0,42.24,42.2668,42.2311,42.2668,12500.0
2014-07-01 14:40:00,47.4,47.41,47.38,47.4,9800.0,42.2668,42.2757,42.249,42.2668,9800.0
2014-07-01 14:45:00,47.4,47.4,47.37,47.39,15000.0,42.2668,42.2668,42.24,42.2579,15000.0
2014-07-01 14:50:00,47.39,47.4,47.36,47.37,19200.0,42.2579,42.2668,42.2311,42.24,19200.0
2014-07-01 14:55:00,47.38,47.41,47.37,47.4,17100.0,42.249,42.2757,42.24,42.2668,17100.0
2014-07-01 15:00:00,47.39,47.42,47.39,47.41,52900.0,42.2579,42.2846,42.2579,42.2757,52900.0
2014-07-01 15:05:00,47.42,47.42,47.39,47.4,18300.0,42.2846,42.2846,42.2579,42.2668,18300.0
2014-07-01 15:10:00,47.4,47.4,47.35,47.35,12000.0,42.2668,42.2668,42.2222,42.2222,12000.0
2014-07-01 15:15:00,47.35,47.41,47.33,47.4,67100.0,42.2222,42.2757,42.2044,42.2668,67100.0
2014-07-01 15:20:00,47.41,47.42,47.4,47.41,37100.0,42.2757,42.2846,42.2668,42.2757,37100.0
2014-07-01 15:25:00,47.4,47.42,47.4,47.41,39200.0,42.2668,42.2846,42.2668,42.2757,39200.0
2014-07-01 15:30:00,47.42,47.42,47.39,47.39,12900.0,42.2846,42.2846,42.2579,42.2579,12900.0
2014-07-01 15:35:00,47.39,47.4,47.37,47.4,37700.0,42.2579,42.2668,42.24,42.2668,37700.0
2014-07-01 15:40:00,47.4,47.4,47.36,47.36,31200.0,42.2668,42.2668,42.2311,42.2311,31200.0
2014-07-01 15:45:00,47.37,47.4,47.33,47.33,74900.0,42.24,42.2668,42.2044,42.2044,74900.0
2014-07-01 15:50:00,47.33,47.34,47.27,47.27,73800.0,42.2044,42.2133,42.1509,42.1509,73800.0
2014-07-01 15:55:00,47.28,47.29,47.22,47.23,180600.0,42.1598,42.1687,42.1063,42.1152,180600.0
2014-07-02 09:30:00,47.16,47.18,46.87,47.09,55400.0,42.0528,42.0706,41.7942,41.9904,55400.0
2014-07-02 09:35:00,47.08,47.14,47.01,47.03,30800.0,41.9814,42.0349,41.919,41.9369,30800.0
2014-07-02 09:40:00,47.02,47.09,47.01,47.05,31500.0,41.9279,41.9904,41.919,41.9547,31500.0
2014-07-02 09:45:00,47.03,47.07,46.96,46.96,31400.0,41.9369,41.9725,41.8744,41.8744,31400.0
2014-07-02 09:50:00,46.97,47.07,46.97,47.0,29000.0,41.8834,41.9725,41.8834,41.9101,29000.0
2014-07-02 09:55:00,47.0,47.01,46.86,46.9,27100.0,41.9101,41.919,41.7853,41.8209,27100.0
2014-07-02 10:00:00,46.91,46.91,46.76,46.78,33100.0,41.8299,41.8299,41.6961,41.7139,33100.0
2014-07-02 10:05:00,46.79,46.81,46.71,46.75,38400.0,41.7229,41.7407,41.6515,41.6872,38400.0
2014-07-02 10:10:00,46.75,46.83,46.75,46.8,27900.0,41.6872,41.7585,41.6872,41.7318,27900.0
2014-07-02 10:15:00,46.8,46.82,46.75,46.75,39700.0,41.7318,41.7496,41.6872,41.6872,39700.0
2014-07-02 10:20:00,46.76,46.76,46.74,46.76,11400.0,41.6961,41.6961,41.6783,41.6961,11400.0
2014-07-02 10:25:00,46.76,46.78,46.71,46.71,41100.0,41.6961,41.7139,41.6515,41.6515,41100.0
2014-07-02 10:30:00,46.71,46.77,46.71,46.75,29700.0,41.6515,41.705,41.6515,41.6872,29700.0
2014-07-02 10:35:00,46.75,46.79,46.74,46.76,19000.0,41.6872,41.7229,41.6783,41.6961,19000.0
2014-07-02 10:40:00,46.77,46.81,46.77,46.79,17500.0,41.705,41.7407,41.705,41.7229,17500.0
2014-07-02 10:45:00,46.8,46.8,46.77,46.8,32100.0,41.7318,41.7318,41.705,41.7318,32100.0
2014-07-02 10:50:00,46.8,46.81,46.76,46.77,19100.0,41.7318,41.7407,41.6961,41.705,19100.0
2014-07-02 10:55:00,46.77,46.77,46.73,46.75,32400.0,41.705,41.705,41.6694,41.6872,32400.0
2014-07-02 11:00:00,46.76,46.84,46.76,46.83,39700.0,41.6961,41.7674,41.6961,41.7585,39700.0
2014-07-02 11:05:00,46.83,46.87,46.82,46.87,15900.0,41.7585,41.7942,41.7496,41.7942,15900.0
2014-07-02 11:10:00,46.87,46.88,46.86,46.88,15800.0,41.7942,41.8031,41.7853,41.8031,15800.0
2014-07-02 11:15:00,46.89,46.89,46.81,46.81,81700.0,41.812,41.812,41.7407,41.7407,81700.0
2014-07-02 11:20:00,46.83,46.88,46.83,46.87,11100.0,41.7585,41.8031,41.7585,41.7942,11100.0
2014-07-02 11:25:00,46.86,46.91,46.85,46.88,11900.0,41.7853,41.8299,41.7764,41.8031,11900.0
2014-07-02 11:30:00,46.88,46.89,46.83,46.83,12700.0,41.8031,41.812,41.7585,41.7585,12700.0
2014-07-02 11:35:00,46.84,46.84,46.78,46.8,14300.0,41.7674,41.7674,41.7139,41.7318,14300.0
2014-07-02 11:40:00,46.8,46.83,46.78,46.78,31200.0,41.7318,41.7585,41.7139,41.7139,31200.0
2014-07-02 11:45:00,46.79,46.79,46.73,46.75,32100.0,41.7229,41.7229,41.6694,41.6872,32100.0
2014-07-02 11:50:00,46.75,46.79,46.75,46.78,17200.0,41.6872,41.7229,41.6872,41.7139,17200.0
2014-07-02 11:55:00,46.78,46.79,46.77,46.79,6800.0,41.7139,41.7229,41.705,41.7229,6800.0
2014-07-02 12:00:00,46.79,46.8,46.74,46.75,16400.0,41.7229,41.7318,41.6783,41.6872,16400.0
2014-07-02 12:05:00,46.75,46.76,46.71,46.71,18600.0,41.6872,41.6961,41.6515,41.6515,18600.0
2014-07-02 12:10:00,46.71,46.71,46.67,46.7,20600.0,41.6515,41.6515,41.6158,41.6426,20600.0
2014-07-02 12:15:00,46.7,46.7,46.65,46.65,12500.0,41.6426,41.6426,41.598,41.598,12500.0
2014-07-02 12:20:00,46.64,46.67,46.64,46.65,8600.0,41.5891,41.6158,41.5891,41.598,8600.0
2014-07-02 12:25:00,46.65,46.65,46.58,46.59,11500.0,41.598,41.598,41.5356,41.5445,11500.0
2014-07-02 12:30:00,46.6,46.61,46.58,46.6,9400.0,41.5534,41.5623,41.5356,41.5534,9400.0
2014-07-02 12:35:00,46.6,46.6,46.54,46.54,15000.0,41.5534,41.5534,41.4999,41.4999,15000.0
2014-07-02 12:40:00,46.54,46.54,46.49,46.49,31000.0,41.4999,41.4999,41.4553,41.4553,31000.0
2014-07-02 12:45:00,46.5,46.52,46.49,46.5,13700.0,41.4643,41.4821,41.4553,41.4643,13700.0
2014-07-02 12:50:00,46.51,46.51,46.45,46.45,17600.0,41.4732,41.4732,41.4197,41.4197,17600.0
2014-07-02 12:55:00,46.44,46.45,46.39,46.44,21300.0,41.4108,41.4197,41.3662,41.4108,21300.0
2014-07-02 13:00:00,46.43,46.44,46.4,46.44,13700.0,41.4018,41.4108,41.3751,41.4108,13700.0
2014-07-02 13:05:00,46.45,46.49,46.44,46.47,25200.0,41.4197,41.4553,41.4108,41.4375,25200.0
2014-07-02 13:10:00,46.47,46.48,46.46,46.48,5600.0,41.4375,41.4464,41.4286,41.4464,5600.0
2014-07-02 13:15:00,46.48,46.52,46.47,46.48,23600.0,41.4464,41.4821,41.4375,41.4464,23600.0
2014-07-02 13:20:00,46.48,46.52,46.46,46.5,21700.0,41.4464,41.4821,41.4286,41.4643,21700.0
2014-07-02 13:25:00,46.5,46.5,46.46,46.5,16200.0,41.4643,41.4643,41.4286,41.4643,16200.0
2014-07-02 13:30:00,46.51,46.51,46.48,46.5,17100.0,41.4732,41.4732,41.4464,41.4643,17100.0
2014-07-02 13:35:00,46.51,46.56,46.5,46.56,12300.0,41.4732,41.5178,41.4643,41.5178,12300.0
2014-07-02 13:40:00,46.57,46.57,46.5,46.51,33000.0,41.5267,41.5267,41.4643,41.4732,33000.0
2014-07-02 13:45:00,46.51,46.54,46.49,46.54,21900.0,41.4732,41.4999,41.4553,41.4999,21900.0
2014-07-02 13:50:00,46.53,46.58,46.53,46.58,6900.0,41.491,41.5356,41.491,41.5356,6900.0
2014-07-02 13:55:00,46.58,46.61,46.55,46.55,36200.0,41.5356,41.5623,41.5088,41.5088,36200.0
2014-07-02 14:00:00,46.55,46.62,46.55,46.62,15100.0,41.5088,41.5713,41.5088,41.5713,15100.0
2014-07-02 14:05:00,46.62,46.69,46.61,46.64,15800.0,41.5713,41.6337,41.5623,41.5891,15800.0
2014-07-02 14:10:00,46.64,46.69,46.63,46.69,12900.0,41.5891,41.6337,41.5802,41.6337,12900.0
2014-07-02 14:15:00,46.68,46.71,46.66,46.71,13000.0,41.6248,41.6515,41.6069,41.6515,13000.0
2014-07-02 14:20:00,46.7,46.73,46.66,46.67,16600.0,41.6426,41.6694,41.6069,41.6158,16600.0
2014-07-02 14:25:00,46.68,46.72,46.68,46.69,11000.0,41.6248,41.6604,41.6248,41.6337,11000.0
2014-07-02 14:30:00,46.69,46.72,46.69,46.7,36300.0,41.6337,41.6604,41.6337,41.6426,36300.0
2014-07-02 14:35:00,46.71,46.73,46.69,46.73,25800.0,41.6515,41.6694,41.6337,41.6694,25800.0
2014-07-02 14:40:00,46.73,46.81,46.7,46.74,87300.0,41.6694,41.7407,41.6426,41.6783,87300.0
2014-07-02 14:45:00,46.74,46.74,46.66,46.66,32500.0,41.6783,41.6783,41.6069,41.6069,32500.0
2014-07-02 14:50:00,46.65,46.73,46.65,46.72,19100.0,41.598,41.6694,41.598,41.6604,19100.0
2014-07-02 14:55:00,46.71,46.74,46.71,46.73,23300.0,41.6515,41.6783,41.6515,41.6694,23300.0
2014-07-02 15:00:00,46.73,46.74,46.71,46.71,15500.0,41.6694,41.6783,41.6515,41.6515,15500.0
2014-07-02 15:05:00,46.71,46.75,46.7,46.73,22700.0,41.6515,41.6872,41.6426,41.6694,22700.0
2014-07-02 15:10:00,46.73,46.78,46.68,46.69,38700.0,41.6694,41.7139,41.6248,41.6337,38700.0
2014-07-02 15:15:00,46.68,46.7,46.65,46.66,31400.0,41.6248,41.6426,41.598,41.6069,31400.0
2014-07-02 15:20:00,46.65,46.68,46.65,46.65,31400.0,41.598,41.6248,41.598,41.598,31400.0
2014-07-02 15:25:00,46.66,46.67,46.59,46.59,31600.0,41.6069,41.6158,41.5445,41.5445,31600.0
2014-07-02 15:30:00,46.6,46.62,46.59,46.59,46200.0,41.5534,41.5713,41.5445,41.5445,46200.0
2014-07-02 15:35:00,46.59,46.59,46.55,46.56,47300.0,41.5445,41.5445,41.5088,41.5178,47300.0
2014-07-02 15:40:00,46.56,46.59,46.5,46.5,71100.0,41.5178,41.5445,41.4643,41.4643,71100.0
2014-07-02 15:45:00,46.51,46.57,46.51,46.54,88300.0,41.4732,41.5267,41.4732,41.4999,88300.0
2014-07-02 15:50:00,46.54,46.59,46.54,46.57,140200.0,41.4999,41.5445,41.4999,41.5267,140200.0
2014-07-02 15:55:00,46.57,46.63,46.57,46.62,131700.0,41.5267,41.5802,41.5267,41.5713,131700.0
2014-07-03 09:30:00,46.41,46.64,46.31,46.49,83300.0,41.384,41.5891,41.2948,41.4553,83300.0
2014-07-03 09:35:00,46.51,46.61,46.48,46.49,23800.0,41.4732,41.5623,41.4464,41.4553,23800.0
2014-07-03 09:40:00,46.49,46.57,46.42,46.51,20600.0,41.4553,41.5267,41.3929,41.4732,20600.0
2014-07-03 09:45:00,46.51,46.56,46.46,46.47,15200.0,41.4732,41.5178,41.4286,41.4375,15200.0
2014-07-03 09:50:00,46.47,46.52,46.47,46.51,14100.0,41.4375,41.4821,41.4375,41.4732,14100.0
2014-07-03 09:55:00,46.51,46.51,46.4,46.4,37500.0,41.4732,41.4732,41.3751,41.3751,37500.0
2014-07-03 10:00:00,46.4,46.43,46.3,46.34,41800.0,41.3751,41.4018,41.2859,41.3216,41800.0
2014-07-03 10:05:00,46.32,46.34,46.29,46.31,42900.0,41.3038,41.3216,41.277,41.2948,42900.0
2014-07-03 10:10:00,46.31,46.32,46.14,46.25,134600.0,41.2948,41.3038,41.1432,41.2413,134600.0
2014-07-03 10:15:00,46.25,46.25,46.15,46.16,63200.0,41.2413,41.2413,41.1522,41.1611,63200.0
2014-07-03 10:20:00,46.15,46.19,46.14,46.15,21300.0,41.1522,41.1878,41.1432,41.1522,21300.0
2014-07-03 10:25:00,46.16,46.16,45.96,46.01,154700.0,41.1611,41.1611,40.9827,41.0273,154700.0
2014-07-03 10:30:00,46.02,46.1,45.98,46.0,276700.0,41.0362,41.1076,41.0006,41.0184,276700.0
2014-07-03 10:35:00,45.99,46.05,45.97,45.99,34600.0,41.0095,41.063,40.9917,41.0095,34600.0
2014-07-03 10:40:00,45.98,46.05,45.98,46.0,27700.0,41.0006,41.063,41.0006,41.0184,27700.0
2014-07-03 10:45:00,46.0,46.0,45.92,45.92,33200.0,41.0184,41.0184,40.9471,40.9471,33200.0
2014-07-03 10:50:00,45.92,45.95,45.9,45.95,46700.0,40.9471,40.9738,40.9292,40.9738,46700.0
2014-07-03 10:55:00,45.96,45.96,45.89,45.91,38500.0,40.9827,40.9827,40.9203,40.9382,38500.0
2014-07-03 11:00:00,45.92,45.99,45.91,45.98,84500.0,40.9471,41.0095,40.9382,41.0006,84500.0
2014-07-03 11:05:00,45.97,45.98,45.94,45.94,30300.0,40.9917,41.0006,40.9649,40.9649,30300.0
2014-07-03 11:10:00,45.94,45.99,45.91,45.98,137700.0,40.9649,41.0095,40.9382,41.0006,137700.0
2014-07-03 11:15:00,45.99,45.99,45.96,45.97,31000.0,41.0095,41.0095,40.9827,40.9917,31000.0
2014-07-03 11:20:00,45.97,45.97,45.93,45.95,27900.0,40.9917,40.9917,40.956,40.9738,27900.0
2014-07-03 11:25:00,45.96,45.97,45.95,45.97,25800.0,40.9827,40.9917,40.9738,40.9917,25800.0
2014-07-03 11:30:00,45.97,45.98,45.97,45.98,15900.0,40.9917,41.0006,40.9917,41.0006,15900.0
2014-07-03 11:35:00,45.98,45.99,45.93,45.97,83700.0,41.0006,41.0095,40.956,40.9917,83700.0
2014-07-03 11:40:00,45.97,45.98,45.93,45.93,27200.0,40.9917,41.0006,40.956,40.956,27200.0
2014-07-03 11:45:00,45.94,45.96,45.91,45.95,69100.0,40.9649,40.9827,40.9382,40.9738,69100.0
2014-07-03 11:50:00,45.95,45.98,45.95,45.98,21500.0,40.9738,41.0006,40.9738,41.0006,21500.0
2014-07-03 11:55:00,45.97,45.98,45.92,45.95,94500.0,40.9917,41.0006,40.9471,40.9738,94500.0
2014-07-03 12:00:00,45.94,45.95,45.88,45.89,55900.0,40.9649,40.9738,40.9114,40.9203,55900.0
2014-07-03 12:05:00,45.89,45.89,45.84,45.86,41100.0,40.9203,40.9203,40.8757,40.8936,41100.0
2014-07-03 12:10:00,45.86,45.9,45.86,45.9,26400.0,40.8936,40.9292,40.8936,40.9292,26400.0
2014-07-03 12:15:00,45.9,45.9,45.85,45.88,80300.0,40.9292,40.9292,40.8847,40.9114,80300.0
2014-07-03 12:20:00,45.88,45.91,45.88,45.9,22100.0,40.9114,40.9382,40.9114,40.9292,22100.0
2014-07-03 12:25:00,45.9,45.9,45.84,45.89,119700.0,40.9292,40.9292,40.8757,40.9203,119700.0
2014-07-03 12:30:00,45.9,45.97,45.9,45.97,50100.0,40.9292,40.9917,40.9292,40.9917,50100.0
2014-07-03 12:35:00,45.97,45.98,45.92,45.97,78800.0,40.9917,41.0006,40.9471,40.9917,78800.0
2014-07-03 12:40:00,45.98,46.06,45.97,46.06,83000.0,41.0006,41.0719,40.9917,41.0719,83000.0
2014-07-03 12:45:00,46.05,46.17,46.02,46.13,128200.0,41.063,41.17,41.0362,41.1343,128200.0
2014-07-03 12:50:00,46.13,46.13,46.08,46.12,109900.0,41.1343,41.1343,41.0897,41.1254,109900.0
2014-07-03 12:55:00,46.12,46.12,46.02,46.03,202400.0,41.1254,41.1254,41.0362,41.0452,202400.0
2014-07-07 09:30:00,46.09,46.17,46.06,46.16,41500.0,41.0987,41.17,41.0719,41.1611,41500.0
2014-07-07 09:35:00,46.16,46.29,46.16,46.29,33500.0,41.1611,41.277,41.1611,41.277,33500.0
2014-07-07 09:40:00,46.29,46.38,46.28,46.36,31100.0,41.277,41.3573,41.2681,41.3394,31100.0
2014-07-07 09:45:00,46.35,46.36,46.3,46.36,31300.0,41.3305,41.3394,41.2859,41.3394,31300.0
2014-07-07 09:50:00,46.35,46.42,46.33,46.4,10900.0,41.3305,41.3929,41.3127,41.3751,10900.0
2014-07-07 09:55:00,46.4,46.46,46.39,46.46,24000.0,41.3751,41.4286,41.3662,41.4286,24000.0
2014-07-07 10:00:00,46.46,46.47,46.39,46.47,30500.0,41.4286,41.4375,41.3662,41.4375,30500.0
2014-07-07 10:05:00,46.47,46.59,46.46,46.59,51300.0,41.4375,41.5445,41.4286,41.5445,51300.0
2014-07-07 10:10:00,46.59,46.66,46.58,46.66,18400.0,41.5445,41.6069,41.5356,41.6069,18400.0
2014-07-07 10:15:00,46.67,46.67,46.57,46.57,45700.0,41.6158,41.6158,41.5267,41.5267,45700.0
2014-07-07 10:20:00,46.57,46.58,46.51,46.56,29500.0,41.5267,41.5356,41.4732,41.5178,29500.0
2014-07-07 10:25:00,46.57,46.63,46.55,46.61,24700.0,41.5267,41.5802,41.5088,41.5623,24700.0
2014-07-07 10:30:00,46.6,46.65,46.57,46.64,13600.0,41.5534,41.598,41.5267,41.5891,13600.0
2014-07-07 10:35:00,46.63,46.66,46.61,46.65,21100.0,41.5802,41.6069,41.5623,41.598,21100.0
2014-07-07 10:40:00,46.66,46.69,46.65,46.69,12000.0,41.6069,41.6337,41.598,41.6337,12000.0
2014-07-07 10:45:00,46.69,46.74,46.69,46.74,9100.0,41.6337,41.6783,41.6337,41.6783,9100.0
2014-07-07 10:50:00,46.74,46.8,46.74,46.79,16400.0,41.6783,41.7318,41.6783,41.7229,16400.0
2014-07-07 10:55:00,46.78,46.79,46.71,46.71,25400.0,41.7139,41.7229,41.6515,41.6515,25400.0
2014-07-07 11:00:00,46.71,46.72,46.65,46.68,26500.0,41.6515,41.6604,41.598,41.6248,26500.0
2014-07-07 11:05:00,46.68,46.68,46.65,46.66,9900.0,41.6248,41.6248,41.598,41.6069,9900.0
2014-07-07 11:10:00,46.66,46.68,46.64,46.66,12200.0,41.6069,41.6248,41.5891,41.6069,12200.0
2014-07-07 11:15:00,46.65,46.65,46.61,46.65,13800.0,41.598,41.598,41.5623,41.598,13800.0
2014-07-07 11:20:00,46.65,46.66,46.59,46.62,9800.0,41.598,41.6069,41.5445,41.5713,9800.0
2014-07-07 11:25:00,46.62,46.68,46.62,46.64,12900.0,41.5713,41.6248,41.5713,41.5891,12900.0
2014-07-07 11:30:00,46.64,46.65,46.6,46.61,19400.0,41.5891,41.598,41.5534,41.5623,19400.0
2014-07-07 11:35:00,46.6,46.6,46.52,46.57,22300.0,41.5534,41.5534,41.4821,41.5267,22300.0
2014-07-07 11:40:00,46.57,46.58,46.51,46.51,12200.0,41.5267,41.5356,41.4732,41.4732,12200.0
2014-07-07 11:45:00,46.52,46.53,46.49,46.5,13900.0,41.4821,41.491,41.4553,41.4643,13900.0
2014-07-07 11:50:00,46.5,46.52,46.49,46.52,27900.0,41.4643,41.4821,41.4553,41.4821,27900.0
2014-07-07 11:55:00,46.52,46.56,46.51,46.55,24500.0,41.4821,41.5178,41.4732,41.5088,24500.0
2014-07-07 12:00:00,46.56,46.61,46.55,46.58,20300.0,41.5178,41.5623,41.5088,41.5356,20300.0
2014-07-07 12:05:00,46.58,46.58,46.52,46.53,28200.0,41.5356,41.5356,41.4821,41.491,28200.0
2014-07-07 12:10:00,46.53,46.56,46.52,46.54,11700.0,41.491,41.5178,41.4821,41.4999,11700.0
2014-07-07 12:15:00,46.55,46.57,46.55,46.57,7500.0,41.5088,41.5267,41.5088,41.5267,7500.0
2014-07-07 12:20:00,46.58,46.59,46.53,46.55,24500.0,41.5356,41.5445,41.491,41.5088,24500.0
2014-07-07 12:25:00,46.55,46.57,46.53,46.53,20600.0,41.5088,41.5267,41.491,41.491,20600.0
2014-07-07 12:30:00,46.54,46.56,46.46,46.47,17900.0,41.4999,41.5178,41.4286,41.4375,17900.0
2014-07-07 12:35:00,46.48,46.48,46.41,46.41,10300.0,41.4464,41.4464,41.384,41.384,10300.0
2014-07-07 12:40:00,46.42,46.43,46.38,46.38,9200.0,41.3929,41.4018,41.3573,41.3573,9200.0
2014-07-07 12:45:00,46.38,46.42,46.38,46.41,6600.0,41.3573,41.3929,41.3573,41.384,6600.0
2014-07-07 12:50:00,46.41,46.45,46.4,46.43,10700.0,41.384,41.4197,41.3751,41.4018,10700.0
2014-07-07 12:55:00,46.42,46.44,46.41,46.41,6900.0,41.3929,41.4108,41.384,41.384,6900.0
2014-07-07 13:00:00,46.41,46.45,46.39,46.4,6700.0,41.384,41.4197,41.3662,41.3751,6700.0
2014-07-07 13:05:00,46.41,46.47,46.4,46.45,7500.0,41.384,41.4375,41.3751,41.4197,7500.0
2014-07-07 13:10:00,46.44,46.47,46.43,46.47,12500.0,41.4108,41.4375,41.4018,41.4375,12500.0
2014-07-07 13:15:00,46.45,46.49,46.44,46.49,5200.0,41.4197,41.4553,41.4108,41.4553,5200.0
2014-07-07 13:20:00,46.49,46.49,46.45,46.46,13100.0,41.4553,41.4553,41.4197,41.4286,13100.0
2014-07-07 13:25:00,46.46,46.48,46.44,46.44,12100.0,41.4286,41.4464,41.4108,41.4108,12100.0
2014-07-07 13:30:00,46.45,46.48,46.45,46.48,10600.0,41.4197,41.4464,41.4197,41.4464,10600.0
2014-07-07 13:35:00,46.48,46.48,46.45,46.48,7800.0,41.4464,41.4464,41.4197,41.4464,7800.0
2014-07-07 13:40:00,46.48,46.51,46.46,46.46,8700.0,41.4464,41.4732,41.4286,41.4286,8700.0
2014-07-07 13:45:00,46.46,46.5,46.46,46.5,6100.0,41.4286,41.4643,41.4286,41.4643,6100.0
2014-07-07 13:50:00,46.49,46.5,46.45,46.46,12300.0,41.4553,41.4643,41.4197,41.4286,12300.0
2014-07-07 13:55:00,46.47,46.48,46.45,46.47,12200.0,41.4375,41.4464,41.4197,41.4375,12200.0
2014-07-07 14:00:00,46.47,46.48,46.45,46.46,10300.0,41.4375,41.4464,41.4197,41.4286,10300.0
2014-07-07 14:05:00,46.47,46.47,46.43,46.43,14900.0,41.4375,41.4375,41.4018,41.4018,14900.0
2014-07-07 14:10:00,46.44,46.46,46.43,46.43,8000.0,41.4108,41.4286,41.4018,41.4018,8000.0
2014-07-07 14:15:00,46.44,46.45,46.43,46.44,6900.0,41.4108,41.4197,41.4018,41.4108,6900.0
2014-07-07 14:20:00,46.44,46.45,46.42,46.42,11100.0,41.4108,41.4197,41.3929,41.3929,11100.0
2014-07-07 14:25:00,46.43,46.43,46.42,46.43,12500.0,41.4018,41.4018,41.3929,41.4018,12500.0
2014-07-07 14:30:00,46.43,46.43,46.38,46.39,12500.0,41.4018,41.4018,41.3573,41.3662,12500.0
2014-07-07 14:35:00,46.39,46.39,46.35,46.36,22400.0,41.3662,41.3662,41.3305,41.3394,22400.0
2014-07-07 14:40:00,46.36,46.36,46.35,46.36,12100.0,41.3394,41.3394,41.3305,41.3394,12100.0
2014-07-07 14:45:00,46.36,46.36,46.33,46.34,35500.0,41.3394,41.3394,41.3127,41.3216,35500.0
2014-07-07 14:50:00,46.34,46.35,46.31,46.31,27900.0,41.3216,41.3305,41.2948,41.2948,27900.0
2014-07-07 14:55:00,46.32,46.34,46.32,46.33,10300.0,41.3038,41.3216,41.3038,41.3127,10300.0
2014-07-07 15:00:00,46.34,46.35,46.33,46.35,5900.0,41.3216,41.3305,41.3127,41.3305,5900.0
2014-07-07 15:05:00,46.34,46.35,46.34,46.35,23100.0,41.3216,41.3305,41.3216,41.3305,23100.0
2014-07-07 15:10:00,46.35,46.35,46.34,46.35,16800.0,41.3305,41.3305,41.3216,41.3305,16800.0
2014-07-07 15:15:00,46.35,46.36,46.34,46.34,43100.0,41.3305,41.3394,41.3216,41.3216,43100.0
2014-07-07 15:20:00,46.35,46.35,46.34,46.35,28300.0,41.3305,41.3305,41.3216,41.3305,28300.0
2014-07-07 15:25:00,46.35,46.36,46.35,46.36,49900.0,41.3305,41.3394,41.3305,41.3394,49900.0
2014-07-07 15:30:00,46.36,46.36,46.34,46.35,56900.0,41.3394,41.3394,41.3216,41.3305,56900.0
2014-07-07 15:35:00,46.35,46.35,46.34,46.35,23600.0,41.3305,41.3305,41.3216,41.3305,23600.0
2014-07-07 15:40:00,46.35,46.36,46.34,46.36,74100.0,41.3305,41.3394,41.3216,41.3394,74100.0
2014-07-07 15:45:00,46.36,46.43,46.36,46.42,47500.0,41.3394,41.4018,41.3394,41.3929,47500.0
2014-07-07 15:50:00,46.42,46.47,46.42,46.47,68200.0,41.3929,41.4375,41.3929,41.4375,68200.0
2014-07-07 15:55:00,46.46,46.49,46.46,46.49,140100.0,41.4286,41.4553,41.4286,41.4553,140100.0
2014-07-08 09:30:00,46.33,46.68,46.33,46.64,40200.0,41.3127,41.6248,41.3127,41.5891,40200.0
2014-07-08 09:35:00,46.63,46.75,46.61,46.74,17600.0,41.5802,41.6872,41.5623,41.6783,17600.0
2014-07-08 09:40:00,46.73,46.75,46.65,46.67,30000.0,41.6694,41.6872,41.598,41.6158,30000.0
2014-07-08 09:45:00,46.65,46.71,46.62,46.67,10000.0,41.598,41.6515,41.5713,41.6158,10000.0
2014-07-08 09:50:00,46.65,46.73,46.65,46.67,15500.0,41.598,41.6694,41.598,41.6158,15500.0
2014-07-08 09:55:00,46.68,46.74,46.68,46.7,42800.0,41.6248,41.6783,41.6248,41.6426,42800.0
2014-07-08 10:00:00,46.72,46.72,46.65,46.67,44800.0,41.6604,41.6604,41.598,41.6158,44800.0
2014-07-08 10:05:00,46.66,46.73,46.65,46.72,58600.0,41.6069,41.6694,41.598,41.6604,58600.0
2014-07-08 10:10:00,46.73,46.75,46.67,46.74,29300.0,41.6694,41.6872,41.6158,41.6783,29300.0
2014-07-08 10:15:00,46.74,46.75,46.69,46.73,31400.0,41.6783,41.6872,41.6337,41.6694,31400.0
2014-07-08 10:20:00,46.73,46.8,46.7,46.78,33300.0,41.6694,41.7318,41.6426,41.7139,33300.0
2014-07-08 10:25:00,46.79,46.8,46.73,46.73,65100.0,41.7229,41.7318,41.6694,41.6694,65100.0
2014-07-08 10:30:00,46.74,46.75,46.71,46.73,14700.0,41.6783,41.6872,41.6515,41.6694,14700.0
2014-07-08 10:35:00,46.72,46.8,46.72,46.8,153200.0,41.6604,41.7318,41.6604,41.7318,153200.0
2014-07-08 10:40:00,46.79,46.82,46.77,46.78,18400.0,41.7229,41.7496,41.705,41.7139,18400.0
2014-07-08 10:45:00,46.78,46.82,46.78,46.78,22000.0,41.7139,41.7496,41.7139,41.7139,22000.0
2014-07-08 10:50:00,46.78,46.82,46.77,46.79,17900.0,41.7139,41.7496,41.705,41.7229,17900.0
2014-07-08 10:55:00,46.79,46.79,46.67,46.67,14500.0,41.7229,41.7229,41.6158,41.6158,14500.0
2014-07-08 11:00:00,46.67,46.71,46.65,46.65,18700.0,41.6158,41.6515,41.598,41.598,18700.0
2014-07-08 11:05:00,46.65,46.66,46.63,46.65,24000.0,41.598,41.6069,41.5802,41.598,24000.0
2014-07-08 11:10:00,46.66,46.7,46.66,46.69,8200.0,41.6069,41.6426,41.6069,41.6337,8200.0
2014-07-08 11:15:00,46.68,46.69,46.63,46.66,10800.0,41.6248,41.6337,41.5802,41.6069,10800.0
2014-07-08 11:20:00,46.67,46.69,46.64,46.66,9000.0,41.6158,41.6337,41.5891,41.6069,9000.0
2014-07-08 11:25:00,46.68,46.7,46.65,46.66,12200.0,41.6248,41.6426,41.598,41.6069,12200.0
2014-07-08 11:30:00,46.66,46.68,46.64,46.64,15300.0,41.6069,41.6248,41.5891,41.5891,15300.0
2014-07-08 11:35:00,46.64,46.68,46.64,46.67,19400.0,41.5891,41.6248,41.5891,41.6158,19400.0
2014-07-08 11:40:00,46.68,46.74,46.68,46.73,17200.0,41.6248,41.6783,41.6248,41.6694,17200.0
2014-07-08 11:45:00,46.73,46.76,46.72,46.74,19300.0,41.6694,41.6961,41.6604,41.6783,19300.0
2014-07-08 11:50:00,46.74,46.77,46.72,46.72,25000.0,41.6783,41.705,41.6604,41.6604,25000.0
2014-07-08 11:55:00,46.71,46.77,46.7,46.75,14200.0,41.6515,41.705,41.6426,41.6872,14200.0
2014-07-08 12:00:00,46.75,46.77,46.74,46.76,6000.0,41.6872,41.705,41.6783,41.6961,6000.0
2014-07-08 12:05:00,46.75,46.76,46.73,46.76,9600.0,41.6872,41.6961,41.6694,41.6961,9600.0
2014-07-08 12:10:00,46.75,46.76,46.72,46.76,8400.0,41.6872,41.6961,41.6604,41.6961,8400.0
2014-07-08 12:15:00,46.76,46.77,46.73,46.75,8600.0,41.6961,41.705,41.6694,41.6872,8600.0
2014-07-08 12:20:00,46.76,46.78,46.75,46.76,5600.0,41.6961,41.7139,41.6872,41.6961,5600.0
2014-07-08 12:25:00,46.76,46.79,46.75,46.78,2800.0,41.6961,41.7229,41.6872,41.7139,2800.0
2014-07-08 12:30:00,46.78,46.79,46.72,46.72,6100.0,41.7139,41.7229,41.6604,41.6604,6100.0
2014-07-08 12:35:00,46.73,46.73,46.7,46.7,2900.0,41.6694,41.6694,41.6426,41.6426,2900.0
2014-07-08 12:40:00,46.7,46.74,46.7,46.7,8200.0,41.6426,41.6783,41.6426,41.6426,8200.0
2014-07-08 12:45:00,46.7,46.73,46.7,46.7,8200.0,41.6426,41.6694,41.6426,41.6426,8200.0
2014-07-08 12:50:00,46.71,46.75,46.71,46.75,6600.0,41.6515,41.6872,41.6515,41.6872,6600.0
2014-07-08 12:55:00,46.75,46.77,46.74,46.75,9000.0,41.6872,41.705,41.6783,41.6872,9000.0
2014-07-08 13:00:00,46.75,46.79,46.74,46.74,14400.0,41.6872,41.7229,41.6783,41.6783,14400.0
2014-07-08 13:05:00,46.74,46.8,46.74,46.8,4900.0,41.6783,41.7318,41.6783,41.7318,4900.0
2014-07-08 13:10:00,46.8,46.84,46.77,46.83,10100.0,41.7318,41.7674,41.705,41.7585,10100.0
2014-07-08 13:15:00,46.83,46.85,46.8,46.82,20100.0,41.7585,41.7764,41.7318,41.7496,20100.0
2014-07-08 13:20:00,46.82,46.84,46.82,46.84,7300.0,41.7496,41.7674,41.7496,41.7674,7300.0
2014-07-08 13:25:00,46.84,46.86,46.82,46.83,25800.0,41.7674,41.7853,41.7496,41.7585,25800.0
2014-07-08 13:30:00,46.83,46.85,46.83,46.83,22100.0,41.7585,41.7764,41.7585,41.7585,22100.0
2014-07-08 13:35:00,46.83,46.85,46.82,46.82,11500.0,41.7585,41.7764,41.7496,41.7496,11500.0
2014-07-08 13:40:00,46.82,46.84,46.82,46.83,17000.0,41.7496,41.7674,41.7496,41.7585,17000.0
2014-07-08 13:45:00,46.83,46.83,46.79,46.8,8000.0,41.7585,41.7585,41.7229,41.7318,8000.0
2014-07-08 13:50:00,46.81,46.84,46.8,46.8,11000.0,41.7407,41.7674,41.7318,41.7318,11000.0
2014-07-08 13:55:00,46.8,46.8,46.79,46.79,8400.0,41.7318,41.7318,41.7229,41.7229,8400.0
2014-07-08 14:00:00,46.78,46.83,46.78,46.8,15300.0,41.7139,41.7585,41.7139,41.7318,15300.0
2014-07-08 14:05:00,46.81,46.81,46.78,46.78,10500.0,41.7407,41.7407,41.7139,41.7139,10500.0
2014-07-08 14:10:00,46.79,46.8,46.77,46.79,13400.0,41.7229,41.7318,41.705,41.7229,13400.0
2014-07-08 14:15:00,46.8,46.8,46.76,46.77,13200.0,41.7318,41.7318,41.6961,41.705,13200.0
2014-07-08 14:20:00,46.76,46.79,46.76,46.79,12800.0,41.6961,41.7229,41.6961,41.7229,12800.0
2014-07-08 14:25:00,46.79,46.81,46.78,46.79,70100.0,41.7229,41.7407,41.7139,41.7229,70100.0
2014-07-08 14:30:00,46.79,46.8,46.77,46.79,12900.0,41.7229,41.7318,41.705,41.7229,12900.0
2014-07-08 14:35:00,46.79,46.82,46.78,46.79,27500.0,41.7229,41.7496,41.7139,41.7229,27500.0
2014-07-08 14:40:00,46.8,46.82,46.79,46.8,20100.0,41.7318,41.7496,41.7229,41.7318,20100.0
2014-07-08 14:45:00,46.8,46.8,46.78,46.8,17300.0,41.7318,41.7318,41.7139,41.7318,17300.0
2014-07-08 14:50:00,46.79,46.81,46.79,46.81,29700.0,41.7229,41.7407,41.7229,41.7407,29700.0
2014-07-08 14:55:00,46.81,46.81,46.8,46.8,7500.0,41.7407,41.7407,41.7318,41.7318,7500.0
2014-07-08 15:00:00,46.81,46.81,46.76,46.76,10200.0,41.7407,41.7407,41.6961,41.6961,10200.0
2014-07-08 15:05:00,46.75,46.8,46.75,46.79,30600.0,41.6872,41.7318,41.6872,41.7229,30600.0
2014-07-08 15:10:00,46.79,46.8,46.77,46.77,56400.0,41.7229,41.7318,41.705,41.705,56400.0
2014-07-08 15:15:00,46.78,46.8,46.77,46.77,15000.0,41.7139,41.7318,41.705,41.705,15000.0
2014-07-08 15:20:00,46.77,46.83,46.77,46.82,25800.0,41.705,41.7585,41.705,41.7496,25800.0
2014-07-08 15:25:00,46.82,46.83,46.8,46.8,22600.0,41.7496,41.7585,41.7318,41.7318,22600.0
2014-07-08 15:30:00,46.8,46.84,46.8,46.84,27000.0,41.7318,41.7674,41.7318,41.7674,27000.0
2014-07-08 15:35:00,46.84,46.85,46.8,46.81,22600.0,41.7674,41.7764,41.7318,41.7407,22600.0
2014-07-08 15:40:00,46.82,46.83,46.79,46.8,36400.0,41.7496,41.7585,41.7229,41.7318,36400.0
2014-07-08 15:45:00,46.8,46.81,46.78,46.81,36800.0,41.7318,41.7407,41.7139,41.7407,36800.0
2014-07-08 15:50:00,46.81,46.86,46.81,46.85,85600.0,41.7407,41.7853,41.7407,41.7764,85600.0
2014-07-08 15:55:00,46.85,46.86,46.82,46.83,184700.0,41.7764,41.7853,41.7496,41.7585,184700.0
2014-07-09 09:30:00,46.82,46.95,46.82,46.94,31400.0,41.7496,41.8655,41.7496,41.8566,31400.0
2014-07-09 09:35:00,46.9,46.93,46.68,46.69,26400.0,41.8209,41.8477,41.6248,41.6337,26400.0
2014-07-09 09:40:00,46.68,46.74,46.6,46.72,18500.0,41.6248,41.6783,41.5534,41.6604,18500.0
2014-07-09 09:45:00,46.73,46.76,46.63,46.67,27700.0,41.6694,41.6961,41.5802,41.6158,27700.0
2014-07-09 09:50:00,46.7,46.75,46.68,46.72,18300.0,41.6426,41.6872,41.6248,41.6604,18300.0
2014-07-09 09:55:00,46.74,46.78,46.66,46.69,17100.0,41.6783,41.7139,41.6069,41.6337,17100.0
2014-07-09 10:00:00,46.69,46.7,46.59,46.62,36700.0,41.6337,41.6426,41.5445,41.5713,36700.0
2014-07-09 10:05:00,46.63,46.7,46.63,46.68,35400.0,41.5802,41.6426,41.5802,41.6248,35400.0
2014-07-09 10:10:00,46.69,46.7,46.64,46.67,44500.0,41.6337,41.6426,41.5891,41.6158,44500.0
2014-07-09 10:15:00,46.68,46.78,46.68,46.75,48700.0,41.6248,41.7139,41.6248,41.6872,48700.0
2014-07-09 10:20:00,46.74,46.8,46.73,46.73,97000.0,41.6783,41.7318,41.6694,41.6694,97000.0
2014-07-09 10:25:00,46.73,46.82,46.73,46.81,21200.0,41.6694,41.7496,41.6694,41.7407,21200.0
2014-07-09 10:30:00,46.81,46.82,46.71,46.72,26200.0,41.7407,41.7496,41.6515,41.6604,26200.0
2014-07-09 10:35:00,46.72,46.77,46.72,46.73,18600.0,41.6604,41.705,41.6604,41.6694,18600.0
2014-07-09 10:40:00,46.72,46.72,46.64,46.67,12000.0,41.6604,41.6604,41.5891,41.6158,12000.0
2014-07-09 10:45:00,46.66,46.72,46.64,46.7,9100.0,41.6069,41.6604,41.5891,41.6426,9100.0
2014-07-09 10:50:00,46.7,46.73,46.69,46.7,12100.0,41.6426,41.6694,41.6337,41.6426,12100.0
2014-07-09 10:55:00,46.7,46.73,46.69,46.72,7300.0,41.6426,41.6694,41.6337,41.6604,7300.0
2014-07-09 11:00:00,46.72,46.76,46.72,46.76,5200.0,41.6604,41.6961,41.6604,41.6961,5200.0
2014-07-09 11:05:00,46.75,46.8,46.73,46.8,10800.0,41.6872,41.7318,41.6694,41.7318,10800.0
2014-07-09 11:10:00,46.8,46.8,46.75,46.75,20700.0,41.7318,41.7318,41.6872,41.6872,20700.0
2014-07-09 11:15:00,46.74,46.74,46.72,46.72,4900.0,41.6783,41.6783,41.6604,41.6604,4900.0
2014-07-09 11:20:00,46.72,46.74,46.71,46.71,9400.0,41.6604,41.6783,41.6515,41.6515,9400.0
2014-07-09 11:25:00,46.72,46.76,46.72,46.75,9800.0,41.6604,41.6961,41.6604,41.6872,9800.0
2014-07-09 11:30:00,46.75,46.78,46.73,46.78,28300.0,41.6872,41.7139,41.6694,41.7139,28300.0
2014-07-09 11:35:00,46.78,46.78,46.73,46.74,21800.0,41.7139,41.7139,41.6694,41.6783,21800.0
2014-07-09 11:40:00,46.75,46.76,46.73,46.76,21100.0,41.6872,41.6961,41.6694,41.6961,21100.0
2014-07-09 11:45:00,46.77,46.77,46.73,46.74,5600.0,41.705,41.705,41.6694,41.6783,5600.0
2014-07-09 11:50:00,46.73,46.77,46.73,46.74,19600.0,41.6694,41.705,41.6694,41.6783,19600.0
2014-07-09 11:55:00,46.75,46.76,46.73,46.76,5600.0,41.6872,41.6961,41.6694,41.6961,5600.0
2014-07-09 12:00:00,46.75,46.77,46.73,46.74,7400.0,41.6872,41.705,41.6694,41.6783,7400.0
2014-07-09 12:05:00,46.74,46.77,46.74,46.77,10500.0,41.6783,41.705,41.6783,41.705,10500.0
2014-07-09 12:10:00,46.77,46.77,46.73,46.74,18700.0,41.705,41.705,41.6694,41.6783,18700.0
2014-07-09 12:15:00,46.75,46.75,46.69,46.7,27600.0,41.6872,41.6872,41.6337,41.6426,27600.0
2014-07-09 12:20:00,46.71,46.72,46.68,46.7,5600.0,41.6515,41.6604,41.6248,41.6426,5600.0
2014-07-09 12:25:00,46.7,46.74,46.69,46.72,8800.0,41.6426,41.6783,41.6337,41.6604,8800.0
2014-07-09 12:30:00,46.72,46.75,46.72,46.75,11000.0,41.6604,41.6872,41.6604,41.6872,11000.0
2014-07-09 12:35:00,46.74,46.75,46.73,46.74,15700.0,41.6783,41.6872,41.6694,41.6783,15700.0
2014-07-09 12:40:00,46.74,46.75,46.73,46.75,6500.0,41.6783,41.6872,41.6694,41.6872,6500.0
2014-07-09 12:45:00,46.74,46.75,46.73,46.74,4700.0,41.6783,41.6872,41.6694,41.6783,4700.0
2014-07-09 12:50:00,46.75,46.75,46.73,46.75,10000.0,41.6872,41.6872,41.6694,41.6872,10000.0
2014-07-09 12:55:00,46.75,46.77,46.74,46.75,11800.0,41.6872,41.705,41.6783,41.6872,11800.0
2014-07-09 13:00:00,46.74,46.76,46.72,46.75,11300.0,41.6783,41.6961,41.6604,41.6872,11300.0
2014-07-09 13:05:00,46.75,46.75,46.73,46.74,6200.0,41.6872,41.6872,41.6694,41.6783,6200.0
2014-07-09 13:10:00,46.74,46.75,46.73,46.75,5600.0,41.6783,41.6872,41.6694,41.6872,5600.0
2014-07-09 13:15:00,46.75,46.77,46.72,46.77,18000.0,41.6872,41.705,41.6604,41.705,18000.0
2014-07-09 13:20:00,46.77,46.77,46.73,46.74,11500.0,41.705,41.705,41.6694,41.6783,11500.0
2014-07-09 13:25:00,46.74,46.76,46.74,46.74,5800.0,41.6783,41.6961,41.6783,41.6783,5800.0
2014-07-09 13:30:00,46.74,46.75,46.74,46.75,2300.0,41.6783,41.6872,41.6783,41.6872,2300.0
2014-07-09 13:35:00,46.74,46.74,46.72,46.72,17200.0,41.6783,41.6783,41.6604,41.6604,17200.0
2014-07-09 13:40:00,46.73,46.74,46.72,46.73,16700.0,41.6694,41.6783,41.6604,41.6694,16700.0
2014-07-09 13:45:00,46.74,46.75,46.73,46.73,16100.0,41.6783,41.6872,41.6694,41.6694,16100.0
2014-07-09 13:50:00,46.73,46.75,46.72,46.75,6900.0,41.6694,41.6872,41.6604,41.6872,6900.0
2014-07-09 13:55:00,46.75,46.78,46.75,46.76,8400.0,41.6872,41.7139,41.6872,41.6961,8400.0
2014-07-09 14:00:00,46.76,46.77,46.72,46.75,22200.0,41.6961,41.705,41.6604,41.6872,22200.0
2014-07-09 14:05:00,46.74,46.77,46.72,46.76,24400.0,41.6783,41.705,41.6604,41.6961,24400.0
2014-07-09 14:10:00,46.76,46.79,46.75,46.79,8800.0,41.6961,41.7229,41.6872,41.7229,8800.0
2014-07-09 14:15:00,46.79,46.83,46.77,46.8,16800.0,41.7229,41.7585,41.705,41.7318,16800.0
2014-07-09 14:20:00,46.8,46.87,46.8,46.83,19600.0,41.7318,41.7942,41.7318,41.7585,19600.0
2014-07-09 14:25:00,46.83,46.86,46.82,46.84,9300.0,41.7585,41.7853,41.7496,41.7674,9300.0
2014-07-09 14:30:00,46.84,46.86,46.82,46.85,7400.0,41.7674,41.7853,41.7496,41.7764,7400.0
2014-07-09 14:35:00,46.85,46.86,46.84,46.85,9400.0,41.7764,41.7853,41.7674,41.7764,9400.0
2014-07-09 14:40:00,46.84,46.88,46.84,46.88,8300.0,41.7674,41.8031,41.7674,41.8031,8300.0
2014-07-09 14:45:00,46.87,46.92,46.87,46.9,16800.0,41.7942,41.8388,41.7942,41.8209,16800.0
2014-07-09 14:50:00,46.9,46.95,46.87,46.94,15300.0,41.8209,41.8655,41.7942,41.8566,15300.0
2014-07-09 14:55:00,46.93,46.94,46.89,46.91,18000.0,41.8477,41.8566,41.812,41.8299,18000.0
2014-07-09 15:00:00,46.91,46.95,46.91,46.95,64700.0,41.8299,41.8655,41.8299,41.8655,64700.0
2014-07-09 15:05:00,46.94,46.97,46.93,46.97,33100.0,41.8566,41.8834,41.8477,41.8834,33100.0
2014-07-09 15:10:00,46.97,46.98,46.95,46.98,31200.0,41.8834,41.8923,41.8655,41.8923,31200.0
2014-07-09 15:15:00,46.98,46.98,46.95,46.95,20200.0,41.8923,41.8923,41.8655,41.8655,20200.0
2014-07-09 15:20:00,46.95,46.96,46.92,46.95,29400.0,41.8655,41.8744,41.8388,41.8655,29400.0
2014-07-09 15:25:00,46.95,46.96,46.93,46.96,42800.0,41.8655,41.8744,41.8477,41.8744,42800.0
2014-07-09 15:30:00,46.95,46.96,46.93,46.94,47900.0,41.8655,41.8744,41.8477,41.8566,47900.0
2014-07-09 15:35:00,46.93,46.94,46.9,46.92,53100.0,41.8477,41.8566,41.8209,41.8388,53100.0
2014-07-09 15:40:00,46.91,46.91,46.86,46.91,48100.0,41.8299,41.8299,41.7853,41.8299,48100.0
2014-07-09 15:45:00,46.91,46.91,46.89,46.89,61600.0,41.8299,41.8299,41.812,41.812,61600.0
2014-07-09 15:50:00,46.89,46.9,46.87,46.87,60800.0,41.812,41.8209,41.7942,41.7942,60800.0
2014-07-09 15:55:00,46.87,46.87,46.82,46.87,131200.0,41.7942,41.7942,41.7496,41.7942,131200.0
2014-07-10 09:30:00,46.54,47.15,46.54,47.08,87000.0,41.4999,42.0439,41.4999,41.9814,87000.0
2014-07-10 09:35:00,47.09,47.25,47.09,47.21,53000.0,41.9904,42.133,41.9904,42.0974,53000.0
2014-07-10 09:40:00,47.21,47.24,47.14,47.24,32800.0,42.0974,42.1241,42.0349,42.1241,32800.0
2014-07-10 09:45:00,47.23,47.31,47.22,47.27,63700.0,42.1152,42.1865,42.1063,42.1509,63700.0
2014-07-10 09:50:00,47.28,47.3,47.2,47.2,54300.0,42.1598,42.1776,42.0885,42.0885,54300.0
2014-07-10 09:55:00,47.2,47.26,47.15,47.25,52800.0,42.0885,42.142,42.0439,42.133,52800.0
2014-07-10 10:00:00,47.24,47.28,47.16,47.2,37100.0,42.1241,42.1598,42.0528,42.0885,37100.0
2014-07-10 10:05:00,47.21,47.28,47.2,47.22,36800.0,42.0974,42.1598,42.0885,42.1063,36800.0
2014-07-10 10:10:00,47.22,47.31,47.22,47.24,37600.0,42.1063,42.1865,42.1063,42.1241,37600.0
2014-07-10 10:15:00,47.24,47.3,47.2,47.27,24600.0,42.1241,42.1776,42.0885,42.1509,24600.0
2014-07-10 10:20:00,47.26,47.28,47.21,47.23,20300.0,42.142,42.1598,42.0974,42.1152,20300.0
2014-07-10 10:25:00,47.21,47.25,47.19,47.2,20400.0,42.0974,42.133,42.0795,42.0885,20400.0
2014-07-10 10:30:00,47.2,47.23,47.13,47.19,35200.0,42.0885,42.1152,42.026,42.0795,35200.0
2014-07-10 10:35:00,47.21,47.22,47.16,47.19,34400.0,42.0974,42.1063,42.0528,42.0795,34400.0
2014-07-10 10:40:00,47.2,47.22,47.16,47.19,52300.0,42.0885,42.1063,42.0528,42.0795,52300.0
2014-07-10 10:45:00,47.19,47.23,47.17,47.22,32400.0,42.0795,42.1152,42.0617,42.1063,32400.0
2014-07-10 10:50:00,47.2,47.26,47.19,47.25,37000.0,42.0885,42.142,42.0795,42.133,37000.0
2014-07-10 10:55:00,47.26,47.31,47.23,47.27,67500.0,42.142,42.1865,42.1152,42.1509,67500.0
2014-07-10 11:00:00,47.26,47.27,47.21,47.21,24200.0,42.142,42.1509,42.0974,42.0974,24200.0
2014-07-10 11:05:00,47.21,47.25,47.21,47.23,42700.0,42.0974,42.133,42.0974,42.1152,42700.0
2014-07-10 11:10:00,47.24,47.27,47.23,47.24,32800.0,42.1241,42.1509,42.1152,42.1241,32800.0
2014-07-10 11:15:00,47.25,47.27,47.22,47.22,25400.0,42.133,42.1509,42.1063,42.1063,25400.0
2014-07-10 11:20:00,47.23,47.25,47.17,47.19,25800.0,42.1152,42.133,42.0617,42.0795,25800.0
2014-07-10 11:25:00,47.18,47.19,47.15,47.17,24100.0,42.0706,42.0795,42.0439,42.0617,24100.0
2014-07-10 11:30:00,47.16,47.22,47.16,47.21,20800.0,42.0528,42.1063,42.0528,42.0974,20800.0
2014-07-10 11:35:00,47.21,47.23,47.18,47.2,18600.0,42.0974,42.1152,42.0706,42.0885,18600.0
2014-07-10 11:40:00,47.19,47.25,47.19,47.21,21000.0,42.0795,42.133,42.0795,42.0974,21000.0
2014-07-10 11:45:00,47.21,47.22,47.19,47.2,47000.0,42.0974,42.1063,42.0795,42.0885,47000.0
2014-07-10 11:50:00,47.2,47.21,47.18,47.18,17900.0,42.0885,42.0974,42.0706,42.0706,17900.0
2014-07-10 11:55:00,47.18,47.2,47.16,47.2,26900.0,42.0706,42.0885,42.0528,42.0885,26900.0
2014-07-10 12:00:00,47.2,47.22,47.17,47.17,10200.0,42.0885,42.1063,42.0617,42.0617,10200.0
2014-07-10 12:05:00,47.18,47.19,47.17,47.18,10600.0,42.0706,42.0795,42.0617,42.0706,10600.0
2014-07-10 12:10:00,47.19,47.21,47.18,47.19,19800.0,42.0795,42.0974,42.0706,42.0795,19800.0
2014-07-10 12:15:00,47.19,47.2,47.16,47.16,14300.0,42.0795,42.0885,42.0528,42.0528,14300.0
2014-07-10 12:20:00,47.17,47.19,47.16,47.16,13900.0,42.0617,42.0795,42.0528,42.0528,13900.0
2014-07-10 12:25:00,47.16,47.19,47.15,47.18,15100.0,42.0528,42.0795,42.0439,42.0706,15100.0
2014-07-10 12:30:00,47.18,47.19,47.15,47.16,11400.0,42.0706,42.0795,42.0439,42.0528,11400.0
2014-07-10 12:35:00,47.16,47.18,47.15,47.15,13000.0,42.0528,42.0706,42.0439,42.0439,13000.0
2014-07-10 12:40:00,47.15,47.18,47.15,47.18,16000.0,42.0439,42.0706,42.0439,42.0706,16000.0
2014-07-10 12:45:00,47.17,47.18,47.14,47.15,25700.0,42.0617,42.0706,42.0349,42.0439,25700.0
2014-07-10 12:50:00,47.15,47.16,47.14,47.15,16800.0,42.0439,42.0528,42.0349,42.0439,16800.0
2014-07-10 12:55:00,47.14,47.16,47.13,47.15,34800.0,42.0349,42.0528,42.026,42.0439,34800.0
2014-07-10 13:00:00,47.15,47.16,47.14,47.14,18300.0,42.0439,42.0528,42.0349,42.0349,18300.0
2014-07-10 13:05:00,47.13,47.15,47.07,47.07,10300.0,42.026,42.0439,41.9725,41.9725,10300.0
2014-07-10 13:10:00,47.08,47.1,47.08,47.09,8400.0,41.9814,41.9993,41.9814,41.9904,8400.0
2014-07-10 13:15:00,47.08,47.11,47.07,47.1,16500.0,41.9814,42.0082,41.9725,41.9993,16500.0
2014-07-10 13:20:00,47.1,47.16,47.1,47.14,15300.0,41.9993,42.0528,41.9993,42.0349,15300.0
2014-07-10 13:25:00,47.15,47.18,47.14,47.18,21400.0,42.0439,42.0706,42.0349,42.0706,21400.0
2014-07-10 13:30:00,47.18,47.18,47.14,47.15,18900.0,42.0706,42.0706,42.0349,42.0439,18900.0
2014-07-10 13:35:00,47.15,47.16,47.13,47.16,11700.0,42.0439,42.0528,42.026,42.0528,11700.0
2014-07-10 13:40:00,47.16,47.17,47.13,47.14,21600.0,42.0528,42.0617,42.026,42.0349,21600.0
2014-07-10 13:45:00,47.15,47.16,47.14,47.15,18200.0,42.0439,42.0528,42.0349,42.0439,18200.0
2014-07-10 13:50:00,47.15,47.2,47.14,47.18,23200.0,42.0439,42.0885,42.0349,42.0706,23200.0
2014-07-10 13:55:00,47.18,47.2,47.16,47.19,14700.0,42.0706,42.0885,42.0528,42.0795,14700.0
2014-07-10 14:00:00,47.19,47.19,47.15,47.17,16100.0,42.0795,42.0795,42.0439,42.0617,16100.0
2014-07-10 14:05:00,47.16,47.18,47.16,47.16,9000.0,42.0528,42.0706,42.0528,42.0528,9000.0
2014-07-10 14:10:00,47.16,47.19,47.14,47.15,26100.0,42.0528,42.0795,42.0349,42.0439,26100.0
2014-07-10 14:15:00,47.15,47.16,47.15,47.15,12300.0,42.0439,42.0528,42.0439,42.0439,12300.0
2014-07-10 14:20:00,47.15,47.17,47.15,47.16,19200.0,42.0439,42.0617,42.0439,42.0528,19200.0
2014-07-10 14:25:00,47.16,47.17,47.15,47.16,17400.0,42.0528,42.0617,42.0439,42.0528,17400.0
2014-07-10 14:30:00,47.16,47.16,47.13,47.13,50100.0,42.0528,42.0528,42.026,42.026,50100.0
2014-07-10 14:35:00,47.13,47.16,47.12,47.16,52200.0,42.026,42.0528,42.0171,42.0528,52200.0
2014-07-10 14:40:00,47.16,47.18,47.14,47.18,21900.0,42.0528,42.0706,42.0349,42.0706,21900.0
2014-07-10 14:45:00,47.18,47.19,47.14,47.15,35900.0,42.0706,42.0795,42.0349,42.0439,35900.0
2014-07-10 14:50:00,47.15,47.18,47.15,47.17,26400.0,42.0439,42.0706,42.0439,42.0617,26400.0
2014-07-10 14:55:00,47.17,47.2,47.15,47.2,30400.0,42.0617,42.0885,42.0439,42.0885,30400.0
2014-07-10 15:00:00,47.19,47.21,47.18,47.2,21200.0,42.0795,42.0974,42.0706,42.0885,21200.0
2014-07-10 15:05:00,47.2,47.21,47.18,47.2,34300.0,42.0885,42.0974,42.0706,42.0885,34300.0
2014-07-10 15:10:00,47.2,47.2,47.18,47.19,9500.0,42.0885,42.0885,42.0706,42.0795,9500.0
2014-07-10 15:15:00,47.19,47.2,47.17,47.17,29100.0,42.0795,42.0885,42.0617,42.0617,29100.0
2014-07-10 15:20:00,47.17,47.18,47.16,47.17,14700.0,42.0617,42.0706,42.0528,42.0617,14700.0
2014-07-10 15:25:00,47.18,47.18,47.15,47.18,33600.0,42.0706,42.0706,42.0439,42.0706,33600.0
2014-07-10 15:30:00,47.18,47.18,47.15,47.16,28300.0,42.0706,42.0706,42.0439,42.0528,28300.0
2014-07-10 15:35:00,47.16,47.16,47.15,47.16,41600.0,42.0528,42.0528,42.0439,42.0528,41600.0
2014-07-10 15:40:00,47.16,47.17,47.15,47.16,32900.0,42.0528,42.0617,42.0439,42.0528,32900.0
2014-07-10 15:45:00,47.16,47.19,47.15,47.19,67300.0,42.0528,42.0795,42.0439,42.0795,67300.0
2014-07-10 15:50:00,47.19,47.2,47.17,47.18,78900.0,42.0795,42.0885,42.0617,42.0706,78900.0
2014-07-10 15:55:00,47.19,47.2,47.18,47.19,120400.0,42.0795,42.0885,42.0706,42.0795,120400.0
2014-07-11 09:30:00,47.21,47.33,47.17,47.17,26800.0,42.0974,42.2044,42.0617,42.0617,26800.0
2014-07-11 09:35:00,47.18,47.31,47.11,47.26,33800.0,42.0706,42.1865,42.0082,42.142,33800.0
2014-07-11 09:40:00,47.26,47.3,47.23,47.28,16100.0,42.142,42.1776,42.1152,42.1598,16100.0
2014-07-11 09:45:00,47.28,47.33,47.25,47.32,28100.0,42.1598,42.2044,42.133,42.1955,28100.0
2014-07-11 09:50:00,47.33,47.33,47.27,47.28,19000.0,42.2044,42.2044,42.1509,42.1598,19000.0
2014-07-11 09:55:00,47.27,47.31,47.25,47.25,30900.0,42.1509,42.1865,42.133,42.133,30900.0
2014-07-11 10:00:00,47.25,47.3,47.24,47.27,28000.0,42.133,42.1776,42.1241,42.1509,28000.0
2014-07-11 10:05:00,47.28,47.32,47.25,47.27,23000.0,42.1598,42.1955,42.133,42.1509,23000.0
2014-07-11 10:10:00,47.28,47.32,47.25,47.27,25000.0,42.1598,42.1955,42.133,42.1509,25000.0
2014-07-11 10:15:00,47.28,47.32,47.26,47.29,23100.0,42.1598,42.1955,42.142,42.1687,23100.0
2014-07-11 10:20:00,47.29,47.32,47.27,47.3,33200.0,42.1687,42.1955,42.1509,42.1776,33200.0
2014-07-11 10:25:00,47.3,47.32,47.27,47.3,22500.0,42.1776,42.1955,42.1509,42.1776,22500.0
2014-07-11 10:30:00,47.29,47.31,47.27,47.28,18400.0,42.1687,42.1865,42.1509,42.1598,18400.0
2014-07-11 10:35:00,47.27,47.3,47.24,47.27,33600.0,42.1509,42.1776,42.1241,42.1509,33600.0
2014-07-11 10:40:00,47.28,47.31,47.25,47.28,22100.0,42.1598,42.1865,42.133,42.1598,22100.0
2014-07-11 10:45:00,47.28,47.3,47.26,47.27,28000.0,42.1598,42.1776,42.142,42.1509,28000.0
2014-07-11 10:50:00,47.27,47.33,47.25,47.27,40300.0,42.1509,42.2044,42.133,42.1509,40300.0
2014-07-11 10:55:00,47.27,47.29,47.24,47.25,11100.0,42.1509,42.1687,42.1241,42.133,11100.0
2014-07-11 11:00:00,47.26,47.28,47.25,47.26,8300.0,42.142,42.1598,42.133,42.142,8300.0
2014-07-11 11:05:00,47.25,47.3,47.25,47.27,23000.0,42.133,42.1776,42.133,42.1509,23000.0
2014-07-11 11:10:00,47.27,47.27,47.25,47.26,14600.0,42.1509,42.1509,42.133,42.142,14600.0
2014-07-11 11:15:00,47.26,47.28,47.23,47.26,50400.0,42.142,42.1598,42.1152,42.142,50400.0
2014-07-11 11:20:00,47.25,47.27,47.23,47.24,45500.0,42.133,42.1509,42.1152,42.1241,45500.0
2014-07-11 11:25:00,47.25,47.26,47.19,47.19,28300.0,42.133,42.142,42.0795,42.0795,28300.0
2014-07-11 11:30:00,47.2,47.24,47.18,47.21,44900.0,42.0885,42.1241,42.0706,42.0974,44900.0
2014-07-11 11:35:00,47.19,47.24,47.16,47.24,25900.0,42.0795,42.1241,42.0528,42.1241,25900.0
2014-07-11 11:40:00,47.24,47.24,47.2,47.23,20400.0,42.1241,42.1241,42.0885,42.1152,20400.0
2014-07-11 11:45:00,47.23,47.26,47.23,47.25,8900.0,42.1152,42.142,42.1152,42.133,8900.0
2014-07-11 11:50:00,47.25,47.29,47.23,47.23,20800.0,42.133,42.1687,42.1152,42.1152,20800.0
2014-07-11 11:55:00,47.23,47.26,47.22,47.23,25400.0,42.1152,42.142,42.1063,42.1152,25400.0
2014-07-11 12:00:00,47.23,47.25,47.2,47.24,13800.0,42.1152,42.133,42.0885,42.1241,13800.0
2014-07-11 12:05:00,47.23,47.23,47.21,47.23,7000.0,42.1152,42.1152,42.0974,42.1152,7000.0
2014-07-11 12:10:00,47.23,47.23,47.15,47.17,13700.0,42.1152,42.1152,42.0439,42.0617,13700.0
2014-07-11 12:15:00,47.17,47.2,47.16,47.2,59200.0,42.0617,42.0885,42.0528,42.0885,59200.0
2014-07-11 12:20:00,47.2,47.23,47.18,47.19,69100.0,42.0885,42.1152,42.0706,42.0795,69100.0
2014-07-11 12:25:00,47.19,47.24,47.17,47.24,21600.0,42.0795,42.1241,42.0617,42.1241,21600.0
2014-07-11 12:30:00,47.22,47.23,47.17,47.19,17800.0,42.1063,42.1152,42.0617,42.0795,17800.0
2014-07-11 12:35:00,47.2,47.23,47.18,47.21,16700.0,42.0885,42.1152,42.0706,42.0974,16700.0
2014-07-11 12:40:00,47.21,47.23,47.21,47.23,11500.0,42.0974,42.1152,42.0974,42.1152,11500.0
2014-07-11 12:45:00,47.23,47.23,47.2,47.21,12300.0,42.1152,42.1152,42.0885,42.0974,12300.0
2014-07-11 12:50:00,47.22,47.22,47.19,47.19,10300.0,42.1063,42.1063,42.0795,42.0795,10300.0
2014-07-11 12:55:00,47.2,47.21,47.18,47.19,13300.0,42.0885,42.0974,42.0706,42.0795,13300.0
2014-07-11 13:00:00,47.2,47.21,47.18,47.19,74200.0,42.0885,42.0974,42.0706,42.0795,74200.0
2014-07-11 13:05:00,47.18,47.2,47.18,47.19,11700.0,42.0706,42.0885,42.0706,42.0795,11700.0
2014-07-11 13:10:00,47.19,47.19,47.18,47.19,15100.0,42.0795,42.0795,42.0706,42.0795,15100.0
2014-07-11 13:15:00,47.19,47.2,47.18,47.19,22900.0,42.0795,42.0885,42.0706,42.0795,22900.0
2014-07-11 13:20:00,47.19,47.22,47.18,47.2,18000.0,42.0795,42.1063,42.0706,42.0885,18000.0
2014-07-11 13:25:00,47.2,47.2,47.16,47.16,67800.0,42.0885,42.0885,42.0528,42.0528,67800.0
2014-07-11 13:30:00,47.16,47.18,47.12,47.16,68400.0,42.0528,42.0706,42.0171,42.0528,68400.0
2014-07-11 13:35:00,47.16,47.19,47.13,47.19,23500.0,42.0528,42.0795,42.026,42.0795,23500.0
2014-07-11 13:40:00,47.19,47.2,47.15,47.16,23100.0,42.0795,42.0885,42.0439,42.0528,23100.0
2014-07-11 13:45:00,47.16,47.17,47.15,47.15,10800.0,42.0528,42.0617,42.0439,42.0439,10800.0
2014-07-11 13:50:00,47.15,47.19,47.15,47.18,31200.0,42.0439,42.0795,42.0439,42.0706,31200.0
2014-07-11 13:55:00,47.18,47.19,47.15,47.16,14200.0,42.0706,42.0795,42.0439,42.0528,14200.0
2014-07-11 14:00:00,47.16,47.17,47.15,47.16,13700.0,42.0528,42.0617,42.0439,42.0528,13700.0
2014-07-11 14:05:00,47.15,47.17,47.15,47.17,13600.0,42.0439,42.0617,42.0439,42.0617,13600.0
2014-07-11 14:10:00,47.15,47.17,47.15,47.15,38400.0,42.0439,42.0617,42.0439,42.0439,38400.0
2014-07-11 14:15:00,47.15,47.16,47.15,47.15,19000.0,42.0439,42.0528,42.0439,42.0439,19000.0
2014-07-11 14:20:00,47.15,47.15,47.1,47.11,35700.0,42.0439,42.0439,41.9993,42.0082,35700.0
2014-07-11 14:25:00,47.11,47.14,47.09,47.14,28100.0,42.0082,42.0349,41.9904,42.0349,28100.0
2014-07-11 14:30:00,47.15,47.16,47.08,47.08,44900.0,42.0439,42.0528,41.9814,41.9814,44900.0
2014-07-11 14:35:00,47.08,47.11,47.08,47.11,27700.0,41.9814,42.0082,41.9814,42.0082,27700.0
2014-07-11 14:40:00,47.11,47.11,47.06,47.08,16500.0,42.0082,42.0082,41.9636,41.9814,16500.0
2014-07-11 14:45:00,47.08,47.1,47.01,47.02,42600.0,41.9814,41.9993,41.919,41.9279,42600.0
2014-07-11 14:50:00,47.02,47.02,46.99,47.0,39900.0,41.9279,41.9279,41.9012,41.9101,39900.0
2014-07-11 14:55:00,47.0,47.02,46.98,47.01,54700.0,41.9101,41.9279,41.8923,41.919,54700.0
2014-07-11 15:00:00,47.01,47.03,47.0,47.0,51400.0,41.919,41.9369,41.9101,41.9101,51400.0
2014-07-11 15:05:00,47.0,47.04,46.98,47.02,39300.0,41.9101,41.9458,41.8923,41.9279,39300.0
2014-07-11 15:10:00,47.03,47.03,47.01,47.02,34900.0,41.9369,41.9369,41.919,41.9279,34900.0
2014-07-11 15:15:00,47.02,47.04,47.01,47.02,42100.0,41.9279,41.9458,41.919,41.9279,42100.0
2014-07-11 15:20:00,47.02,47.03,47.01,47.02,32700.0,41.9279,41.9369,41.919,41.9279,32700.0
2014-07-11 15:25:00,47.01,47.08,47.01,47.05,46500.0,41.919,41.9814,41.919,41.9547,46500.0
2014-07-11 15:30:00,47.06,47.1,47.06,47.1,41700.0,41.9636,41.9993,41.9636,41.9993,41700.0
2014-07-11 15:35:00,47.1,47.11,47.05,47.06,51800.0,41.9993,42.0082,41.9547,41.9636,51800.0
2014-07-11 15:40:00,47.07,47.08,47.06,47.06,40600.0,41.9725,41.9814,41.9636,41.9636,40600.0
2014-07-11 15:45:00,47.07,47.08,47.05,47.06,70000.0,41.9725,41.9814,41.9547,41.9636,70000.0
2014-07-11 15:50:00,47.07,47.09,47.05,47.08,99200.0,41.9725,41.9904,41.9547,41.9814,99200.0
2014-07-11 15:55:00,47.08,47.14,47.08,47.11,244200.0,41.9814,42.0349,41.9814,42.0082,244200.0
2014-07-14 09:30:00,47.18,47.2,46.97,47.0,25100.0,42.0706,42.0885,41.8834,41.9101,25100.0
2014-07-14 09:35:00,46.99,47.18,46.99,47.15,15300.0,41.9012,42.0706,41.9012,42.0439,15300.0
2014-07-14 09:40:00,47.11,47.19,47.11,47.19,21200.0,42.0082,42.0795,42.0082,42.0795,21200.0
2014-07-14 09:45:00,47.2,47.24,47.15,47.19,27000.0,42.0885,42.1241,42.0439,42.0795,27000.0
2014-07-14 09:50:00,47.19,47.23,47.17,47.21,29500.0,42.0795,42.1152,42.0617,42.0974,29500.0
2014-07-14 09:55:00,47.21,47.26,47.19,47.21,32200.0,42.0974,42.142,42.0795,42.0974,32200.0
2014-07-14 10:00:00,47.21,47.29,47.21,47.28,31500.0,42.0974,42.1687,42.0974,42.1598,31500.0
2014-07-14 10:05:00,47.28,47.34,47.28,47.33,34600.0,42.1598,42.2133,42.1598,42.2044,34600.0
2014-07-14 10:10:00,47.33,47.33,47.27,47.27,20400.0,42.2044,42.2044,42.1509,42.1509,20400.0
2014-07-14 10:15:00,47.27,47.27,47.24,47.24,15600.0,42.1509,42.1509,42.1241,42.1241,15600.0
2014-07-14 10:20:00,47.24,47.24,47.12,47.12,26100.0,42.1241,42.1241,42.0171,42.0171,26100.0
2014-07-14 10:25:00,47.12,47.12,47.07,47.07,51300.0,42.0171,42.0171,41.9725,41.9725,51300.0
2014-07-14 10:30:00,47.08,47.08,46.99,46.99,20500.0,41.9814,41.9814,41.9012,41.9012,20500.0
2014-07-14 10:35:00,47.0,47.05,46.98,47.01,28700.0,41.9101,41.9547,41.8923,41.919,28700.0
2014-07-14 10:40:00,47.02,47.04,46.99,47.0,30100.0,41.9279,41.9458,41.9012,41.9101,30100.0
2014-07-14 10:45:00,47.01,47.01,46.93,46.93,34200.0,41.919,41.919,41.8477,41.8477,34200.0
2014-07-14 10:50:00,46.93,46.96,46.92,46.95,41400.0,41.8477,41.8744,41.8388,41.8655,41400.0
2014-07-14 10:55:00,46.96,46.97,46.92,46.92,25100.0,41.8744,41.8834,41.8388,41.8388,25100.0
2014-07-14 11:00:00,46.91,46.93,46.9,46.93,33900.0,41.8299,41.8477,41.8209,41.8477,33900.0
2014-07-14 11:05:00,46.93,46.98,46.91,46.91,30200.0,41.8477,41.8923,41.8299,41.8299,30200.0
2014-07-14 11:10:00,46.91,46.94,46.9,46.92,35700.0,41.8299,41.8566,41.8209,41.8388,35700.0
2014-07-14 11:15:00,46.92,46.92,46.85,46.87,23300.0,41.8388,41.8388,41.7764,41.7942,23300.0
2014-07-14 11:20:00,46.87,46.89,46.83,46.84,16800.0,41.7942,41.812,41.7585,41.7674,16800.0
2014-07-14 11:25:00,46.83,46.88,46.82,46.88,30400.0,41.7585,41.8031,41.7496,41.8031,30400.0
2014-07-14 11:30:00,46.89,46.97,46.89,46.97,29200.0,41.812,41.8834,41.812,41.8834,29200.0
2014-07-14 11:35:00,46.97,46.98,46.94,46.96,20300.0,41.8834,41.8923,41.8566,41.8744,20300.0
2014-07-14 11:40:00,46.95,46.96,46.89,46.96,22900.0,41.8655,41.8744,41.812,41.8744,22900.0
2014-07-14 11:45:00,46.95,46.98,46.92,46.95,20800.0,41.8655,41.8923,41.8388,41.8655,20800.0
2014-07-14 11:50:00,46.95,46.96,46.93,46.95,19000.0,41.8655,41.8744,41.8477,41.8655,19000.0
2014-07-14 11:55:00,46.94,46.98,46.93,46.97,23700.0,41.8566,41.8923,41.8477,41.8834,23700.0
2014-07-14 12:00:00,46.97,46.97,46.95,46.97,10300.0,41.8834,41.8834,41.8655,41.8834,10300.0
2014-07-14 12:05:00,46.96,46.96,46.95,46.95,22000.0,41.8744,41.8744,41.8655,41.8655,22000.0
2014-07-14 12:10:00,46.95,47.0,46.95,47.0,19100.0,41.8655,41.9101,41.8655,41.9101,19100.0
2014-07-14 12:15:00,47.0,47.05,46.99,47.03,16200.0,41.9101,41.9547,41.9012,41.9369,16200.0
2014-07-14 12:20:00,47.03,47.04,46.98,46.99,12600.0,41.9369,41.9458,41.8923,41.9012,12600.0
2014-07-14 12:25:00,46.98,46.99,46.97,46.98,7000.0,41.8923,41.9012,41.8834,41.8923,7000.0
2014-07-14 12:30:00,46.97,46.98,46.95,46.95,20400.0,41.8834,41.8923,41.8655,41.8655,20400.0
2014-07-14 12:35:00,46.95,46.97,46.94,46.97,15400.0,41.8655,41.8834,41.8566,41.8834,15400.0
2014-07-14 12:40:00,46.96,46.99,46.96,46.96,10400.0,41.8744,41.9012,41.8744,41.8744,10400.0
2014-07-14 12:45:00,46.97,46.98,46.94,46.95,20500.0,41.8834,41.8923,41.8566,41.8655,20500.0
2014-07-14 12:50:00,46.95,46.99,46.94,46.96,34700.0,41.8655,41.9012,41.8566,41.8744,34700.0
2014-07-14 12:55:00,46.97,47.0,46.94,46.95,35900.0,41.8834,41.9101,41.8566,41.8655,35900.0
2014-07-14 13:00:00,46.95,46.96,46.93,46.94,31600.0,41.8655,41.8744,41.8477,41.8566,31600.0
2014-07-14 13:05:00,46.94,46.94,46.91,46.91,12800.0,41.8566,41.8566,41.8299,41.8299,12800.0
2014-07-14 13:10:00,46.91,46.91,46.87,46.87,12800.0,41.8299,41.8299,41.7942,41.7942,12800.0
2014-07-14 13:15:00,46.87,46.87,46.84,46.85,25100.0,41.7942,41.7942,41.7674,41.7764,25100.0
2014-07-14 13:20:00,46.85,46.86,46.84,46.86,14900.0,41.7764,41.7853,41.7674,41.7853,14900.0
2014-07-14 13:25:00,46.86,46.88,46.84,46.86,47700.0,41.7853,41.8031,41.7674,41.7853,47700.0
2014-07-14 13:30:00,46.86,46.92,46.85,46.87,21900.0,41.7853,41.8388,41.7764,41.7942,21900.0
2014-07-14 13:35:00,46.87,46.87,46.84,46.85,19900.0,41.7942,41.7942,41.7674,41.7764,19900.0
2014-07-14 13:40:00,46.85,46.85,46.8,46.8,16600.0,41.7764,41.7764,41.7318,41.7318,16600.0
2014-07-14 13:45:00,46.81,46.86,46.8,46.85,22300.0,41.7407,41.7853,41.7318,41.7764,22300.0
2014-07-14 13:50:00,46.84,46.84,46.81,46.83,22000.0,41.7674,41.7674,41.7407,41.7585,22000.0
2014-07-14 13:55:00,46.82,46.85,46.81,46.83,23700.0,41.7496,41.7764,41.7407,41.7585,23700.0
2014-07-14 14:00:00,46.82,46.84,46.8,46.84,20800.0,41.7496,41.7674,41.7318,41.7674,20800.0
2014-07-14 14:05:00,46.85,46.86,46.83,46.86,23600.0,41.7764,41.7853,41.7585,41.7853,23600.0
2014-07-14 14:10:00,46.86,46.86,46.83,46.85,32400.0,41.7853,41.7853,41.7585,41.7764,32400.0
2014-07-14 14:15:00,46.85,46.85,46.83,46.84,23200.0,41.7764,41.7764,41.7585,41.7674,23200.0
2014-07-14 14:20:00,46.84,46.87,46.84,46.87,29600.0,41.7674,41.7942,41.7674,41.7942,29600.0
2014-07-14 14:25:00,46.87,46.87,46.84,46.84,18800.0,41.7942,41.7942,41.7674,41.7674,18800.0
2014-07-14 14:30:00,46.85,46.86,46.84,46.84,13500.0,41.7764,41.7853,41.7674,41.7674,13500.0
2014-07-14 14:35:00,46.85,46.86,46.82,46.84,37000.0,41.7764,41.7853,41.7496,41.7674,37000.0
2014-07-14 14:40:00,46.83,46.88,46.83,46.87,28700.0,41.7585,41.8031,41.7585,41.7942,28700.0
2014-07-14 14:45:00,46.87,46.88,46.86,46.87,32900.0,41.7942,41.8031,41.7853,41.7942,32900.0
2014-07-14 14:50:00,46.87,46.88,46.87,46.88,22900.0,41.7942,41.8031,41.7942,41.8031,22900.0
2014-07-14 14:55:00,46.88,46.91,46.87,46.89,35200.0,41.8031,41.8299,41.7942,41.812,35200.0
2014-07-14 15:00:00,46.88,46.9,46.88,46.88,30100.0,41.8031,41.8209,41.8031,41.8031,30100.0
2014-07-14 15:05:00,46.87,46.91,46.87,46.9,29100.0,41.7942,41.8299,41.7942,41.8209,29100.0
2014-07-14 15:10:00,46.9,46.91,46.88,46.88,30700.0,41.8209,41.8299,41.8031,41.8031,30700.0
2014-07-14 15:15:00,46.88,46.91,46.88,46.9,22600.0,41.8031,41.8299,41.8031,41.8209,22600.0
2014-07-14 15:20:00,46.91,46.92,46.9,46.92,39800.0,41.8299,41.8388,41.8209,41.8388,39800.0
2014-07-14 15:25:00,46.92,46.93,46.91,46.93,51500.0,41.8388,41.8477,41.8299,41.8477,51500.0
2014-07-14 15:30:00,46.93,46.93,46.92,46.92,49400.0,41.8477,41.8477,41.8388,41.8388,49400.0
2014-07-14 15:35:00,46.93,46.94,46.92,46.93,57300.0,41.8477,41.8566,41.8388,41.8477,57300.0
2014-07-14 15:40:00,46.93,46.94,46.92,46.94,56100.0,41.8477,41.8566,41.8388,41.8566,56100.0
2014-07-14 15:45:00,46.93,46.94,46.88,46.88,116800.0,41.8477,41.8566,41.8031,41.8031,116800.0
2014-07-14 15:50:00,46.89,46.89,46.88,46.89,77300.0,41.812,41.812,41.8031,41.812,77300.0
2014-07-14 15:55:00,46.89,46.93,46.89,46.92,280100.0,41.812,41.8477,41.812,41.8388,280100.0
2014-07-15 09:30:00,46.92,47.02,46.92,46.96,48700.0,41.8388,41.9279,41.8388,41.8744,48700.0
2014-07-15 09:35:00,46.95,47.14,46.95,47.11,21300.0,41.8655,42.0349,41.8655,42.0082,21300.0
2014-07-15 09:40:00,47.11,47.19,47.1,47.16,30000.0,42.0082,42.0795,41.9993,42.0528,30000.0
2014-07-15 09:45:00,47.15,47.15,47.06,47.09,67900.0,42.0439,42.0439,41.9636,41.9904,67900.0
2014-07-15 09:50:00,47.1,47.15,47.08,47.12,36300.0,41.9993,42.0439,41.9814,42.0171,36300.0
2014-07-15 09:55:00,47.13,47.13,47.04,47.05,31800.0,42.026,42.026,41.9458,41.9547,31800.0
2014-07-15 10:00:00,47.04,47.2,47.04,47.2,56200.0,41.9458,42.0885,41.9458,42.0885,56200.0
2014-07-15 10:05:00,47.2,47.33,47.19,47.31,33200.0,42.0885,42.2044,42.0795,42.1865,33200.0
2014-07-15 10:10:00,47.29,47.36,47.29,47.31,28800.0,42.1687,42.2311,42.1687,42.1865,28800.0
2014-07-15 10:15:00,47.31,47.34,47.27,47.31,22200.0,42.1865,42.2133,42.1509,42.1865,22200.0
2014-07-15 10:20:00,47.31,47.33,47.28,47.29,24300.0,42.1865,42.2044,42.1598,42.1687,24300.0
2014-07-15 10:25:00,47.27,47.29,47.25,47.26,18900.0,42.1509,42.1687,42.133,42.142,18900.0
2014-07-15 10:30:00,47.26,47.31,47.24,47.3,13900.0,42.142,42.1865,42.1241,42.1776,13900.0
2014-07-15 10:35:00,47.3,47.3,47.14,47.14,23800.0,42.1776,42.1776,42.0349,42.0349,23800.0
2014-07-15 10:40:00,47.14,47.18,47.08,47.1,31900.0,42.0349,42.0706,41.9814,41.9993,31900.0
2014-07-15 10:45:00,47.11,47.12,47.05,47.11,11000.0,42.0082,42.0171,41.9547,42.0082,11000.0
2014-07-15 10:50:00,47.1,47.16,47.09,47.12,18700.0,41.9993,42.0528,41.9904,42.0171,18700.0
2014-07-15 10:55:00,47.12,47.15,47.1,47.15,13100.0,42.0171,42.0439,41.9993,42.0439,13100.0
2014-07-15 11:00:00,47.15,47.15,47.08,47.11,20000.0,42.0439,42.0439,41.9814,42.0082,20000.0
2014-07-15 11:05:00,47.11,47.14,47.08,47.12,19500.0,42.0082,42.0349,41.9814,42.0171,19500.0
2014-07-15 11:10:00,47.12,47.17,47.09,47.13,27000.0,42.0171,42.0617,41.9904,42.026,27000.0
2014-07-15 11:15:00,47.13,47.19,47.11,47.18,6800.0,42.026,42.0795,42.0082,42.0706,6800.0
2014-07-15 11:20:00,47.18,47.2,47.16,47.2,10300.0,42.0706,42.0885,42.0528,42.0885,10300.0
2014-07-15 11:25:00,47.2,47.22,47.16,47.18,17200.0,42.0885,42.1063,42.0528,42.0706,17200.0
2014-07-15 11:30:00,47.17,47.22,47.16,47.22,17400.0,42.0617,42.1063,42.0528,42.1063,17400.0
2014-07-15 11:35:00,47.21,47.27,47.21,47.27,6300.0,42.0974,42.1509,42.0974,42.1509,6300.0
2014-07-15 11:40:00,47.28,47.3,47.26,47.27,16200.0,42.1598,42.1776,42.142,42.1509,16200.0
2014-07-15 11:45:00,47.27,47.31,47.27,47.31,9600.0,42.1509,42.1865,42.1509,42.1865,9600.0
2014-07-15 11:50:00,47.31,47.31,47.27,47.28,14700.0,42.1865,42.1865,42.1509,42.1598,14700.0
2014-07-15 11:55:00,47.27,47.29,47.26,47.27,24700.0,42.1509,42.1687,42.142,42.1509,24700.0
2014-07-15 12:00:00,47.26,47.28,47.24,47.24,22600.0,42.142,42.1598,42.1241,42.1241,22600.0
2014-07-15 12:05:00,47.24,47.26,47.21,47.26,22200.0,42.1241,42.142,42.0974,42.142,22200.0
2014-07-15 12:10:00,47.26,47.27,47.24,47.25,22400.0,42.142,42.1509,42.1241,42.133,22400.0
2014-07-15 12:15:00,47.23,47.26,47.23,47.23,20800.0,42.1152,42.142,42.1152,42.1152,20800.0
2014-07-15 12:20:00,47.23,47.25,47.23,47.25,7800.0,42.1152,42.133,42.1152,42.133,7800.0
2014-07-15 12:25:00,47.24,47.28,47.24,47.27,32300.0,42.1241,42.1598,42.1241,42.1509,32300.0
2014-07-15 12:30:00,47.27,47.28,47.22,47.27,33000.0,42.1509,42.1598,42.1063,42.1509,33000.0
2014-07-15 12:35:00,47.27,47.31,47.26,47.3,34100.0,42.1509,42.1865,42.142,42.1776,34100.0
2014-07-15 12:40:00,47.28,47.32,47.28,47.32,12000.0,42.1598,42.1955,42.1598,42.1955,12000.0
2014-07-15 12:45:00,47.33,47.33,47.31,47.31,17900.0,42.2044,42.2044,42.1865,42.1865,17900.0
2014-07-15 12:50:00,47.3,47.33,47.29,47.29,15500.0,42.1776,42.2044,42.1687,42.1687,15500.0
2014-07-15 12:55:00,47.29,47.3,47.29,47.3,23900.0,42.1687,42.1776,42.1687,42.1776,23900.0
2014-07-15 13:00:00,47.3,47.3,47.28,47.28,21100.0,42.1776,42.1776,42.1598,42.1598,21100.0
2014-07-15 13:05:00,47.27,47.31,47.26,47.28,27500.0,42.1509,42.1865,42.142,42.1598,27500.0
2014-07-15 13:10:00,47.27,47.3,47.27,47.3,10900.0,42.1509,42.1776,42.1509,42.1776,10900.0
2014-07-15 13:15:00,47.3,47.33,47.29,47.32,12200.0,42.1776,42.2044,42.1687,42.1955,12200.0
2014-07-15 13:20:00,47.32,47.33,47.3,47.31,13800.0,42.1955,42.2044,42.1776,42.1865,13800.0
2014-07-15 13:25:00,47.3,47.33,47.3,47.32,13000.0,42.1776,42.2044,42.1776,42.1955,13000.0
2014-07-15 13:30:00,47.32,47.36,47.31,47.36,16300.0,42.1955,42.2311,42.1865,42.2311,16300.0
2014-07-15 13:35:00,47.37,47.41,47.36,47.39,18300.0,42.24,42.2757,42.2311,42.2579,18300.0
2014-07-15 13:40:00,47.39,47.44,47.39,47.44,17900.0,42.2579,42.3025,42.2579,42.3025,17900.0
2014-07-15 13:45:00,47.44,47.44,47.4,47.4,16800.0,42.3025,42.3025,42.2668,42.2668,16800.0
2014-07-15 13:50:00,47.4,47.42,47.38,47.42,54500.0,42.2668,42.2846,42.249,42.2846,54500.0
2014-07-15 13:55:00,47.41,47.43,47.39,47.39,12500.0,42.2757,42.2935,42.2579,42.2579,12500.0
2014-07-15 14:00:00,47.39,47.43,47.39,47.41,13600.0,42.2579,42.2935,42.2579,42.2757,13600.0
2014-07-15 14:05:00,47.41,47.42,47.4,47.41,24600.0,42.2757,42.2846,42.2668,42.2757,24600.0
2014-07-15 14:10:00,47.41,47.41,47.37,47.38,34400.0,42.2757,42.2757,42.24,42.249,34400.0
2014-07-15 14:15:00,47.39,47.39,47.37,47.38,47800.0,42.2579,42.2579,42.24,42.249,47800.0
2014-07-15 14:20:00,47.38,47.39,47.35,47.38,15700.0,42.249,42.2579,42.2222,42.249,15700.0
2014-07-15 14:25:00,47.37,47.37,47.31,47.33,29900.0,42.24,42.24,42.1865,42.2044,29900.0
2014-07-15 14:30:00,47.34,47.34,47.32,47.33,6100.0,42.2133,42.2133,42.1955,42.2044,6100.0
2014-07-15 14:35:00,47.33,47.33,47.29,47.3,13400.0,42.2044,42.2044,42.1687,42.1776,13400.0
2014-07-15 14:40:00,47.3,47.32,47.3,47.32,4800.0,42.1776,42.1955,42.1776,42.1955,4800.0
2014-07-15 14:45:00,47.31,47.33,47.29,47.32,24800.0,42.1865,42.2044,42.1687,42.1955,24800.0
2014-07-15 14:50:00,47.32,47.33,47.3,47.31,20600.0,42.1955,42.2044,42.1776,42.1865,20600.0
2014-07-15 14:55:00,47.31,47.34,47.3,47.34,14700.0,42.1865,42.2133,42.1776,42.2133,14700.0
2014-07-15 15:00:00,47.33,47.33,47.31,47.32,5900.0,42.2044,42.2044,42.1865,42.1955,5900.0
2014-07-15 15:05:00,47.32,47.32,47.3,47.3,13200.0,42.1955,42.1955,42.1776,42.1776,13200.0
2014-07-15 15:10:00,47.3,47.32,47.29,47.3,57200.0,42.1776,42.1955,42.1687,42.1776,57200.0
2014-07-15 15:15:00,47.3,47.33,47.29,47.32,58400.0,42.1776,42.2044,42.1687,42.1955,58400.0
2014-07-15 15:20:00,47.32,47.32,47.28,47.29,63800.0,42.1955,42.1955,42.1598,42.1687,63800.0
2014-07-15 15:25:00,47.3,47.32,47.29,47.29,28500.0,42.1776,42.1955,42.1687,42.1687,28500.0
2014-07-15 15:30:00,47.29,47.31,47.28,47.31,52700.0,42.1687,42.1865,42.1598,42.1865,52700.0
2014-07-15 15:35:00,47.31,47.31,47.27,47.29,24200.0,42.1865,42.1865,42.1509,42.1687,24200.0
2014-07-15 15:40:00,47.29,47.3,47.25,47.26,47200.0,42.1687,42.1776,42.133,42.142,47200.0
2014-07-15 15:45:00,47.27,47.27,47.25,47.26,55300.0,42.1509,42.1509,42.133,42.142,55300.0
2014-07-15 15:50:00,47.26,47.26,47.25,47.25,83200.0,42.142,42.142,42.133,42.133,83200.0
2014-07-15 15:55:00,47.26,47.31,47.26,47.28,217300.0,42.142,42.1865,42.142,42.1598,217300.0
2014-07-16 09:30:00,47.33,47.49,47.21,47.25,41700.0,42.2044,42.347,42.0974,42.133,41700.0
2014-07-16 09:35:00,47.26,47.29,47.19,47.22,29000.0,42.142,42.1687,42.0795,42.1063,29000.0
2014-07-16 09:40:00,47.22,47.28,47.21,47.24,25500.0,42.1063,42.1598,42.0974,42.1241,25500.0
2014-07-16 09:45:00,47.23,47.24,47.2,47.22,16700.0,42.1152,42.1241,42.0885,42.1063,16700.0
2014-07-16 09:50:00,47.21,47.24,47.2,47.21,36500.0,42.0974,42.1241,42.0885,42.0974,36500.0
2014-07-16 09:55:00,47.21,47.23,47.17,47.18,20800.0,42.0974,42.1152,42.0617,42.0706,20800.0
2014-07-16 10:00:00,47.19,47.24,47.17,47.18,47400.0,42.0795,42.1241,42.0617,42.0706,47400.0
2014-07-16 10:05:00,47.17,47.17,47.05,47.06,60500.0,42.0617,42.0617,41.9547,41.9636,60500.0
2014-07-16 10:10:00,47.05,47.05,47.0,47.04,26500.0,41.9547,41.9547,41.9101,41.9458,26500.0
2014-07-16 10:15:00,47.04,47.05,47.01,47.01,29200.0,41.9458,41.9547,41.919,41.919,29200.0
2014-07-16 10:20:00,47.01,47.04,46.97,46.98,51600.0,41.919,41.9458,41.8834,41.8923,51600.0
2014-07-16 10:25:00,46.98,46.98,46.93,46.95,20100.0,41.8923,41.8923,41.8477,41.8655,20100.0
2014-07-16 10:30:00,46.95,46.96,46.91,46.93,13100.0,41.8655,41.8744,41.8299,41.8477,13100.0
2014-07-16 10:35:00,46.94,46.96,46.91,46.91,16800.0,41.8566,41.8744,41.8299,41.8299,16800.0
2014-07-16 10:40:00,46.92,46.96,46.91,46.94,18100.0,41.8388,41.8744,41.8299,41.8566,18100.0
2014-07-16 10:45:00,46.94,46.98,46.93,46.96,26300.0,41.8566,41.8923,41.8477,41.8744,26300.0
2014-07-16 10:50:00,46.96,46.97,46.93,46.95,18300.0,41.8744,41.8834,41.8477,41.8655,18300.0
2014-07-16 10:55:00,46.95,47.06,46.95,47.05,13500.0,41.8655,41.9636,41.8655,41.9547,13500.0
2014-07-16 11:00:00,47.05,47.07,47.04,47.05,16800.0,41.9547,41.9725,41.9458,41.9547,16800.0
2014-07-16 11:05:00,47.06,47.07,47.03,47.04,12500.0,41.9636,41.9725,41.9369,41.9458,12500.0
2014-07-16 11:10:00,47.04,47.08,47.02,47.08,17000.0,41.9458,41.9814,41.9279,41.9814,17000.0
2014-07-16 11:15:00,47.08,47.09,47.05,47.09,21300.0,41.9814,41.9904,41.9547,41.9904,21300.0
2014-07-16 11:20:00,47.1,47.11,47.09,47.1,21900.0,41.9993,42.0082,41.9904,41.9993,21900.0
2014-07-16 11:25:00,47.1,47.12,47.09,47.1,44900.0,41.9993,42.0171,41.9904,41.9993,44900.0
2014-07-16 11:30:00,47.1,47.21,47.1,47.21,17000.0,41.9993,42.0974,41.9993,42.0974,17000.0
2014-07-16 11:35:00,47.21,47.24,47.16,47.17,20000.0,42.0974,42.1241,42.0528,42.0617,20000.0
2014-07-16 11:40:00,47.17,47.18,47.14,47.16,17500.0,42.0617,42.0706,42.0349,42.0528,17500.0
2014-07-16 11:45:00,47.17,47.17,47.15,47.15,8100.0,42.0617,42.0617,42.0439,42.0439,8100.0
2014-07-16 11:50:00,47.15,47.17,47.15,47.16,17500.0,42.0439,42.0617,42.0439,42.0528,17500.0
2014-07-16 11:55:00,47.15,47.21,47.15,47.21,8900.0,42.0439,42.0974,42.0439,42.0974,8900.0
2014-07-16 12:00:00,47.21,47.25,47.2,47.23,7900.0,42.0974,42.133,42.0885,42.1152,7900.0
2014-07-16 12:05:00,47.23,47.26,47.2,47.26,12100.0,42.1152,42.142,42.0885,42.142,12100.0
2014-07-16 12:10:00,47.26,47.28,47.25,47.27,4700.0,42.142,42.1598,42.133,42.1509,4700.0
2014-07-16 12:15:00,47.28,47.3,47.25,47.25,11600.0,42.1598,42.1776,42.133,42.133,11600.0
2014-07-16 12:20:00,47.26,47.27,47.24,47.27,4800.0,42.142,42.1509,42.1241,42.1509,4800.0
2014-07-16 12:25:00,47.27,47.32,47.27,47.32,6400.0,42.1509,42.1955,42.1509,42.1955,6400.0
2014-07-16 12:30:00,47.32,47.32,47.31,47.31,7000.0,42.1955,42.1955,42.1865,42.1865,7000.0
2014-07-16 12:35:00,47.31,47.36,47.31,47.36,11600.0,42.1865,42.2311,42.1865,42.2311,11600.0
2014-07-16 12:40:00,47.36,47.37,47.31,47.32,15900.0,42.2311,42.24,42.1865,42.1955,15900.0
2014-07-16 12:45:00,47.31,47.35,47.31,47.35,5300.0,42.1865,42.2222,42.1865,42.2222,5300.0
2014-07-16 12:50:00,47.36,47.38,47.35,47.38,9400.0,42.2311,42.249,42.2222,42.249,9400.0
2014-07-16 12:55:00,47.38,47.41,47.37,47.39,6900.0,42.249,42.2757,42.24,42.2579,6900.0
2014-07-16 13:00:00,47.39,47.41,47.35,47.36,15400.0,42.2579,42.2757,42.2222,42.2311,15400.0
2014-07-16 13:05:00,47.35,47.38,47.34,47.36,8900.0,42.2222,42.249,42.2133,42.2311,8900.0
2014-07-16 13:10:00,47.36,47.37,47.34,47.35,4800.0,42.2311,42.24,42.2133,42.2222,4800.0
2014-07-16 13:15:00,47.35,47.39,47.35,47.38,6500.0,42.2222,42.2579,42.2222,42.249,6500.0
2014-07-16 13:20:00,47.37,47.38,47.35,47.36,17900.0,42.24,42.249,42.2222,42.2311,17900.0
2014-07-16 13:25:00,47.35,47.36,47.34,47.35,2200.0,42.2222,42.2311,42.2133,42.2222,2200.0
2014-07-16 13:30:00,47.35,47.38,47.35,47.38,7000.0,42.2222,42.249,42.2222,42.249,7000.0
2014-07-16 13:35:00,47.38,47.38,47.34,47.36,12600.0,42.249,42.249,42.2133,42.2311,12600.0
2014-07-16 13:40:00,47.36,47.39,47.35,47.39,7400.0,42.2311,42.2579,42.2222,42.2579,7400.0
2014-07-16 13:45:00,47.39,47.39,47.37,47.38,12000.0,42.2579,42.2579,42.24,42.249,12000.0
2014-07-16 13:50:00,47.38,47.41,47.37,47.38,15700.0,42.249,42.2757,42.24,42.249,15700.0
2014-07-16 13:55:00,47.38,47.41,47.37,47.41,12200.0,42.249,42.2757,42.24,42.2757,12200.0
2014-07-16 14:00:00,47.4,47.47,47.4,47.46,11700.0,42.2668,42.3292,42.2668,42.3203,11700.0
2014-07-16 14:05:00,47.45,47.47,47.44,47.46,10000.0,42.3114,42.3292,42.3025,42.3203,10000.0
2014-07-16 14:10:00,47.44,47.45,47.4,47.41,10300.0,42.3025,42.3114,42.2668,42.2757,10300.0
2014-07-16 14:15:00,47.41,47.42,47.41,47.41,6600.0,42.2757,42.2846,42.2757,42.2757,6600.0
2014-07-16 14:20:00,47.4,47.42,47.39,47.42,15200.0,42.2668,42.2846,42.2579,42.2846,15200.0
2014-07-16 14:25:00,47.41,47.42,47.4,47.4,7200.0,42.2757,42.2846,42.2668,42.2668,7200.0
2014-07-16 14:30:00,47.41,47.43,47.39,47.41,19600.0,42.2757,42.2935,42.2579,42.2757,19600.0
2014-07-16 14:35:00,47.39,47.4,47.36,47.39,15000.0,42.2579,42.2668,42.2311,42.2579,15000.0
2014-07-16 14:40:00,47.38,47.39,47.36,47.38,18400.0,42.249,42.2579,42.2311,42.249,18400.0
2014-07-16 14:45:00,47.37,47.41,47.37,47.38,15000.0,42.24,42.2757,42.24,42.249,15000.0
2014-07-16 14:50:00,47.38,47.39,47.36,47.38,30700.0,42.249,42.2579,42.2311,42.249,30700.0
2014-07-16 14:55:00,47.38,47.4,47.35,47.35,9400.0,42.249,42.2668,42.2222,42.2222,9400.0
2014-07-16 15:00:00,47.36,47.37,47.32,47.33,28500.0,42.2311,42.24,42.1955,42.2044,28500.0
2014-07-16 15:05:00,47.33,47.36,47.32,47.36,14200.0,42.2044,42.2311,42.1955,42.2311,14200.0
2014-07-16 15:10:00,47.36,47.37,47.33,47.36,29700.0,42.2311,42.24,42.2044,42.2311,29700.0
2014-07-16 15:15:00,47.36,47.4,47.36,47.39,15500.0,42.2311,42.2668,42.2311,42.2579,15500.0
2014-07-16 15:20:00,47.37,47.39,47.37,47.39,21900.0,42.24,42.2579,42.24,42.2579,21900.0
2014-07-16 15:25:00,47.39,47.43,47.38,47.43,20500.0,42.2579,42.2935,42.249,42.2935,20500.0
2014-07-16 15:30:00,47.44,47.44,47.41,47.43,24100.0,42.3025,42.3025,42.2757,42.2935,24100.0
2014-07-16 15:35:00,47.43,47.47,47.42,47.46,28900.0,42.2935,42.3292,42.2846,42.3203,28900.0
2014-07-16 15:40:00,47.47,47.48,47.45,47.47,37900.0,42.3292,42.3381,42.3114,42.3292,37900.0
2014-07-16 15:45:00,47.47,47.49,47.44,47.47,63300.0,42.3292,42.347,42.3025,42.3292,63300.0
2014-07-16 15:50:00,47.46,47.47,47.43,47.47,64900.0,42.3203,42.3292,42.2935,42.3292,64900.0
2014-07-16 15:55:00,47.47,47.51,47.44,47.5,180900.0,42.3292,42.3649,42.3025,42.356,180900.0
2014-07-17 09:30:00,47.34,47.37,47.21,47.27,28900.0,42.2133,42.24,42.0974,42.1509,28900.0
2014-07-17 09:35:00,47.26,47.4,47.25,47.27,18600.0,42.142,42.2668,42.133,42.1509,18600.0
2014-07-17 09:40:00,47.26,47.31,47.22,47.23,17900.0,42.142,42.1865,42.1063,42.1152,17900.0
2014-07-17 09:45:00,47.24,47.29,47.23,47.24,11300.0,42.1241,42.1687,42.1152,42.1241,11300.0
2014-07-17 09:50:00,47.24,47.29,47.22,47.22,15100.0,42.1241,42.1687,42.1063,42.1063,15100.0
2014-07-17 09:55:00,47.23,47.27,47.21,47.21,6000.0,42.1152,42.1509,42.0974,42.0974,6000.0
2014-07-17 10:00:00,47.22,47.23,47.14,47.2,33500.0,42.1063,42.1152,42.0349,42.0885,33500.0
2014-07-17 10:05:00,47.2,47.22,47.16,47.18,22200.0,42.0885,42.1063,42.0528,42.0706,22200.0
2014-07-17 10:10:00,47.18,47.25,47.17,47.2,18800.0,42.0706,42.133,42.0617,42.0885,18800.0
2014-07-17 10:15:00,47.2,47.29,47.2,47.28,24000.0,42.0885,42.1687,42.0885,42.1598,24000.0
2014-07-17 10:20:00,47.28,47.32,47.26,47.31,18800.0,42.1598,42.1955,42.142,42.1865,18800.0
2014-07-17 10:25:00,47.3,47.32,47.26,47.26,23900.0,42.1776,42.1955,42.142,42.142,23900.0
2014-07-17 10:30:00,47.27,47.35,47.27,47.35,14100.0,42.1509,42.2222,42.1509,42.2222,14100.0
2014-07-17 10:35:00,47.36,47.39,47.33,47.38,12700.0,42.2311,42.2579,42.2044,42.249,12700.0
2014-07-17 10:40:00,47.38,47.38,47.31,47.32,34200.0,42.249,42.249,42.1865,42.1955,34200.0
2014-07-17 10:45:00,47.32,47.34,47.27,47.27,12100.0,42.1955,42.2133,42.1509,42.1509,12100.0
2014-07-17 10:50:00,47.27,47.27,47.2,47.2,25600.0,42.1509,42.1509,42.0885,42.0885,25600.0
2014-07-17 10:55:00,47.2,47.23,47.19,47.22,43900.0,42.0885,42.1152,42.0795,42.1063,43900.0
2014-07-17 11:00:00,47.22,47.28,47.21,47.26,12800.0,42.1063,42.1598,42.0974,42.142,12800.0
2014-07-17 11:05:00,47.26,47.27,47.21,47.26,19800.0,42.142,42.1509,42.0974,42.142,19800.0
2014-07-17 11:10:00,47.27,47.28,47.22,47.23,18100.0,42.1509,42.1598,42.1063,42.1152,18100.0
2014-07-17 11:15:00,47.22,47.22,47.17,47.19,21900.0,42.1063,42.1063,42.0617,42.0795,21900.0
2014-07-17 11:20:00,47.18,47.22,47.16,47.17,7900.0,42.0706,42.1063,42.0528,42.0617,7900.0
2014-07-17 11:25:00,47.17,47.17,47.11,47.11,11500.0,42.0617,42.0617,42.0082,42.0082,11500.0
2014-07-17 11:30:00,47.11,47.12,47.07,47.09,13500.0,42.0082,42.0171,41.9725,41.9904,13500.0
2014-07-17 11:35:00,47.1,47.12,47.09,47.12,12800.0,41.9993,42.0171,41.9904,42.0171,12800.0
2014-07-17 11:40:00,47.11,47.12,47.09,47.09,15900.0,42.0082,42.0171,41.9904,41.9904,15900.0
2014-07-17 11:45:00,47.1,47.14,47.09,47.11,69400.0,41.9993,42.0349,41.9904,42.0082,69400.0
2014-07-17 11:50:00,47.12,47.14,47.1,47.13,40300.0,42.0171,42.0349,41.9993,42.026,40300.0
2014-07-17 11:55:00,47.13,47.14,47.1,47.12,22300.0,42.026,42.0349,41.9993,42.0171,22300.0
2014-07-17 12:00:00,47.11,47.14,47.08,47.14,27600.0,42.0082,42.0349,41.9814,42.0349,27600.0
2014-07-17 12:05:00,47.14,47.15,47.09,47.09,15800.0,42.0349,42.0439,41.9904,41.9904,15800.0
2014-07-17 12:10:00,47.09,47.12,47.09,47.12,8200.0,41.9904,42.0171,41.9904,42.0171,8200.0
2014-07-17 12:15:00,47.12,47.12,47.1,47.11,3800.0,42.0171,42.0171,41.9993,42.0082,3800.0
2014-07-17 12:20:00,47.11,47.11,47.08,47.09,10100.0,42.0082,42.0082,41.9814,41.9904,10100.0
2014-07-17 12:25:00,47.09,47.11,47.08,47.09,5200.0,41.9904,42.0082,41.9814,41.9904,5200.0
2014-07-17 12:30:00,47.09,47.12,47.09,47.09,10700.0,41.9904,42.0171,41.9904,41.9904,10700.0
2014-07-17 12:35:00,47.09,47.14,47.09,47.14,7500.0,41.9904,42.0349,41.9904,42.0349,7500.0
2014-07-17 12:40:00,47.15,47.16,47.11,47.11,6500.0,42.0439,42.0528,42.0082,42.0082,6500.0
2014-07-17 12:45:00,47.11,47.11,47.08,47.08,9300.0,42.0082,42.0082,41.9814,41.9814,9300.0
2014-07-17 12:50:00,47.08,47.15,47.08,47.15,22800.0,41.9814,42.0439,41.9814,42.0439,22800.0
2014-07-17 12:55:00,47.14,47.18,47.14,47.15,10400.0,42.0349,42.0706,42.0349,42.0439,10400.0
2014-07-17 13:00:00,47.15,47.18,47.15,47.17,12900.0,42.0439,42.0706,42.0439,42.0617,12900.0
2014-07-17 13:05:00,47.17,47.19,47.16,47.19,3400.0,42.0617,42.0795,42.0528,42.0795,3400.0
2014-07-17 13:10:00,47.19,47.23,47.19,47.23,6000.0,42.0795,42.1152,42.0795,42.1152,6000.0
2014-07-17 13:15:00,47.23,47.24,47.21,47.21,10100.0,42.1152,42.1241,42.0974,42.0974,10100.0
2014-07-17 13:20:00,47.2,47.21,47.15,47.15,8700.0,42.0885,42.0974,42.0439,42.0439,8700.0
2014-07-17 13:25:00,47.16,47.17,47.16,47.16,1400.0,42.0528,42.0617,42.0528,42.0528,1400.0
2014-07-17 13:30:00,47.17,47.2,47.16,47.18,15500.0,42.0617,42.0885,42.0528,42.0706,15500.0
2014-07-17 13:35:00,47.19,47.19,47.15,47.15,14100.0,42.0795,42.0795,42.0439,42.0439,14100.0
2014-07-17 13:40:00,47.15,47.17,47.13,47.17,12900.0,42.0439,42.0617,42.026,42.0617,12900.0
2014-07-17 13:45:00,47.17,47.18,47.14,47.14,13200.0,42.0617,42.0706,42.0349,42.0349,13200.0
2014-07-17 13:50:00,47.15,47.17,47.13,47.15,10200.0,42.0439,42.0617,42.026,42.0439,10200.0
2014-07-17 13:55:00,47.16,47.17,47.14,47.15,11400.0,42.0528,42.0617,42.0349,42.0439,11400.0
2014-07-17 14:00:00,47.15,47.15,47.12,47.14,15700.0,42.0439,42.0439,42.0171,42.0349,15700.0
2014-07-17 14:05:00,47.14,47.14,47.09,47.11,13600.0,42.0349,42.0349,41.9904,42.0082,13600.0
2014-07-17 14:10:00,47.1,47.13,47.1,47.12,10900.0,41.9993,42.026,41.9993,42.0171,10900.0
2014-07-17 14:15:00,47.11,47.16,47.11,47.14,19300.0,42.0082,42.0528,42.0082,42.0349,19300.0
2014-07-17 14:20:00,47.13,47.13,47.1,47.1,26100.0,42.026,42.026,41.9993,41.9993,26100.0
2014-07-17 14:25:00,47.09,47.1,47.06,47.08,17300.0,41.9904,41.9993,41.9636,41.9814,17300.0
2014-07-17 14:30:00,47.08,47.12,47.08,47.09,11500.0,41.9814,42.0171,41.9814,41.9904,11500.0
2014-07-17 14:35:00,47.09,47.09,47.06,47.08,29600.0,41.9904,41.9904,41.9636,41.9814,29600.0
2014-07-17 14:40:00,47.08,47.11,47.08,47.11,11500.0,41.9814,42.0082,41.9814,42.0082,11500.0
2014-07-17 14:45:00,47.11,47.11,47.07,47.09,19700.0,42.0082,42.0082,41.9725,41.9904,19700.0
2014-07-17 14:50:00,47.09,47.09,47.05,47.05,15400.0,41.9904,41.9904,41.9547,41.9547,15400.0
2014-07-17 14:55:00,47.06,47.07,47.05,47.05,19100.0,41.9636,41.9725,41.9547,41.9547,19100.0
2014-07-17 15:00:00,47.06,47.06,47.03,47.05,59100.0,41.9636,41.9636,41.9369,41.9547,59100.0
2014-07-17 15:05:00,47.04,47.07,47.03,47.04,19200.0,41.9458,41.9725,41.9369,41.9458,19200.0
2014-07-17 15:10:00,47.05,47.06,47.03,47.05,37000.0,41.9547,41.9636,41.9369,41.9547,37000.0
2014-07-17 15:15:00,47.04,47.05,46.97,46.98,36900.0,41.9458,41.9547,41.8834,41.8923,36900.0
2014-07-17 15:20:00,46.99,47.02,46.98,46.98,128400.0,41.9012,41.9279,41.8923,41.8923,128400.0
2014-07-17 15:25:00,46.99,47.0,46.96,46.96,34200.0,41.9012,41.9101,41.8744,41.8744,34200.0
2014-07-17 15:30:00,46.97,46.98,46.95,46.96,37400.0,41.8834,41.8923,41.8655,41.8744,37400.0
2014-07-17 15:35:00,46.97,46.98,46.93,46.94,31300.0,41.8834,41.8923,41.8477,41.8566,31300.0
2014-07-17 15:40:00,46.93,46.94,46.87,46.87,55000.0,41.8477,41.8566,41.7942,41.7942,55000.0
2014-07-17 15:45:00,46.87,46.89,46.86,46.89,55600.0,41.7942,41.812,41.7853,41.812,55600.0
2014-07-17 15:50:00,46.9,46.91,46.87,46.88,50200.0,41.8209,41.8299,41.7942,41.8031,50200.0
2014-07-17 15:55:00,46.88,46.9,46.85,46.86,119600.0,41.8031,41.8209,41.7764,41.7853,119600.0
2014-07-18 09:30:00,47.13,47.22,46.95,46.97,176000.0,42.026,42.1063,41.8655,41.8834,176000.0
2014-07-18 09:35:00,46.97,46.98,46.88,46.9,8300.0,41.8834,41.8923,41.8031,41.8209,8300.0
2014-07-18 09:40:00,46.85,46.99,46.8,46.96,11900.0,41.7764,41.9012,41.7318,41.8744,11900.0
2014-07-18 09:45:00,46.98,47.0,46.91,46.93,13700.0,41.8923,41.9101,41.8299,41.8477,13700.0
2014-07-18 09:50:00,46.93,46.96,46.9,46.95,54200.0,41.8477,41.8744,41.8209,41.8655,54200.0
2014-07-18 09:55:00,46.95,46.99,46.92,46.94,10700.0,41.8655,41.9012,41.8388,41.8566,10700.0
2014-07-18 10:00:00,46.94,46.96,46.91,46.95,8200.0,41.8566,41.8744,41.8299,41.8655,8200.0
2014-07-18 10:05:00,46.95,46.97,46.9,46.95,15100.0,41.8655,41.8834,41.8209,41.8655,15100.0
2014-07-18 10:10:00,46.94,47.02,46.91,47.02,37400.0,41.8566,41.9279,41.8299,41.9279,37400.0
2014-07-18 10:15:00,47.02,47.08,47.0,47.06,20600.0,41.9279,41.9814,41.9101,41.9636,20600.0
2014-07-18 10:20:00,47.06,47.08,47.01,47.04,25500.0,41.9636,41.9814,41.919,41.9458,25500.0
2014-07-18 10:25:00,47.04,47.08,47.04,47.04,13100.0,41.9458,41.9814,41.9458,41.9458,13100.0
2014-07-18 10:30:00,47.04,47.08,47.04,47.08,12500.0,41.9458,41.9814,41.9458,41.9814,12500.0
2014-07-18 10:35:00,47.07,47.13,47.07,47.1,16700.0,41.9725,42.026,41.9725,41.9993,16700.0
2014-07-18 10:40:00,47.11,47.13,47.07,47.09,41900.0,42.0082,42.026,41.9725,41.9904,41900.0
2014-07-18 10:45:00,47.09,47.13,47.08,47.12,19700.0,41.9904,42.026,41.9814,42.0171,19700.0
2014-07-18 10:50:00,47.12,47.16,47.1,47.15,43400.0,42.0171,42.0528,41.9993,42.0439,43400.0
2014-07-18 10:55:00,47.16,47.18,47.12,47.12,46000.0,42.0528,42.0706,42.0171,42.0171,46000.0
2014-07-18 11:00:00,47.13,47.16,47.11,47.14,37100.0,42.026,42.0528,42.0082,42.0349,37100.0
2014-07-18 11:05:00,47.14,47.14,47.07,47.09,28700.0,42.0349,42.0349,41.9725,41.9904,28700.0
2014-07-18 11:10:00,47.09,47.15,47.07,47.15,39100.0,41.9904,42.0439,41.9725,42.0439,39100.0
2014-07-18 11:15:00,47.15,47.15,47.1,47.14,39900.0,42.0439,42.0439,41.9993,42.0349,39900.0
2014-07-18 11:20:00,47.14,47.14,47.1,47.14,37300.0,42.0349,42.0349,41.9993,42.0349,37300.0
2014-07-18 11:25:00,47.14,47.15,47.12,47.12,60000.0,42.0349,42.0439,42.0171,42.0171,60000.0
2014-07-18 11:30:00,47.13,47.13,47.09,47.09,37400.0,42.026,42.026,41.9904,41.9904,37400.0
2014-07-18 11:35:00,47.09,47.12,47.08,47.11,91300.0,41.9904,42.0171,41.9814,42.0082,91300.0
2014-07-18 11:40:00,47.12,47.16,47.12,47.16,40700.0,42.0171,42.0528,42.0171,42.0528,40700.0
2014-07-18 11:45:00,47.16,47.16,47.12,47.14,38600.0,42.0528,42.0528,42.0171,42.0349,38600.0
2014-07-18 11:50:00,47.13,47.15,47.11,47.11,26000.0,42.026,42.0439,42.0082,42.0082,26000.0
2014-07-18 11:55:00,47.11,47.12,47.1,47.11,46600.0,42.0082,42.0171,41.9993,42.0082,46600.0
2014-07-18 12:00:00,47.1,47.17,47.1,47.17,19500.0,41.9993,42.0617,41.9993,42.0617,19500.0
2014-07-18 12:05:00,47.17,47.25,47.17,47.25,116000.0,42.0617,42.133,42.0617,42.133,116000.0
2014-07-18 12:10:00,47.24,47.33,47.23,47.33,25600.0,42.1241,42.2044,42.1152,42.2044,25600.0
2014-07-18 12:15:00,47.32,47.32,47.29,47.29,14700.0,42.1955,42.1955,42.1687,42.1687,14700.0
2014-07-18 12:20:00,47.29,47.29,47.24,47.26,26200.0,42.1687,42.1687,42.1241,42.142,26200.0
2014-07-18 12:25:00,47.26,47.26,47.21,47.23,20300.0,42.142,42.142,42.0974,42.1152,20300.0
2014-07-18 12:30:00,47.23,47.23,47.16,47.18,53200.0,42.1152,42.1152,42.0528,42.0706,53200.0
2014-07-18 12:35:00,47.19,47.21,47.18,47.2,4300.0,42.0795,42.0974,42.0706,42.0885,4300.0
2014-07-18 12:40:00,47.19,47.24,47.19,47.22,18100.0,42.0795,42.1241,42.0795,42.1063,18100.0
2014-07-18 12:45:00,47.22,47.24,47.21,47.22,16600.0,42.1063,42.1241,42.0974,42.1063,16600.0
2014-07-18 12:50:00,47.21,47.25,47.21,47.24,20400.0,42.0974,42.133,42.0974,42.1241,20400.0
2014-07-18 12:55:00,47.24,47.24,47.21,47.22,30300.0,42.1241,42.1241,42.0974,42.1063,30300.0
2014-07-18 13:00:00,47.22,47.24,47.21,47.24,19800.0,42.1063,42.1241,42.0974,42.1241,19800.0
2014-07-18 13:05:00,47.24,47.31,47.24,47.28,8400.0,42.1241,42.1865,42.1241,42.1598,8400.0
2014-07-18 13:10:00,47.28,47.3,47.28,47.29,4700.0,42.1598,42.1776,42.1598,42.1687,4700.0
2014-07-18 13:15:00,47.28,47.32,47.28,47.29,14500.0,42.1598,42.1955,42.1598,42.1687,14500.0
2014-07-18 13:20:00,47.29,47.33,47.29,47.32,4700.0,42.1687,42.2044,42.1687,42.1955,4700.0
2014-07-18 13:25:00,47.32,47.33,47.3,47.3,6900.0,42.1955,42.2044,42.1776,42.1776,6900.0
2014-07-18 13:30:00,47.3,47.3,47.25,47.25,16700.0,42.1776,42.1776,42.133,42.133,16700.0
2014-07-18 13:35:00,47.25,47.27,47.23,47.27,9800.0,42.133,42.1509,42.1152,42.1509,9800.0
2014-07-18 13:40:00,47.27,47.27,47.22,47.22,22400.0,42.1509,42.1509,42.1063,42.1063,22400.0
2014-07-18 13:45:00,47.22,47.26,47.21,47.24,20000.0,42.1063,42.142,42.0974,42.1241,20000.0
2014-07-18 13:50:00,47.24,47.26,47.24,47.25,11000.0,42.1241,42.142,42.1241,42.133,11000.0
2014-07-18 13:55:00,47.24,47.26,47.24,47.25,9500.0,42.1241,42.142,42.1241,42.133,9500.0
2014-07-18 14:00:00,47.26,47.27,47.25,47.25,14100.0,42.142,42.1509,42.133,42.133,14100.0
2014-07-18 14:05:00,47.25,47.26,47.23,47.26,31300.0,42.133,42.142,42.1152,42.142,31300.0
2014-07-18 14:10:00,47.25,47.26,47.23,47.25,17700.0,42.133,42.142,42.1152,42.133,17700.0
2014-07-18 14:15:00,47.25,47.26,47.22,47.23,13900.0,42.133,42.142,42.1063,42.1152,13900.0
2014-07-18 14:20:00,47.23,47.26,47.23,47.24,16300.0,42.1152,42.142,42.1152,42.1241,16300.0
2014-07-18 14:25:00,47.23,47.25,47.22,47.22,34200.0,42.1152,42.133,42.1063,42.1063,34200.0
2014-07-18 14:30:00,47.22,47.26,47.21,47.25,13900.0,42.1063,42.142,42.0974,42.133,13900.0
2014-07-18 14:35:00,47.24,47.26,47.23,47.26,10300.0,42.1241,42.142,42.1152,42.142,10300.0
2014-07-18 14:40:00,47.26,47.26,47.24,47.25,15100.0,42.142,42.142,42.1241,42.133,15100.0
2014-07-18 14:45:00,47.25,47.3,47.24,47.3,14800.0,42.133,42.1776,42.1241,42.1776,14800.0
2014-07-18 14:50:00,47.29,47.31,47.29,47.3,17500.0,42.1687,42.1865,42.1687,42.1776,17500.0
2014-07-18 14:55:00,47.3,47.31,47.28,47.29,22300.0,42.1776,42.1865,42.1598,42.1687,22300.0
2014-07-18 15:00:00,47.29,47.3,47.28,47.29,21300.0,42.1687,42.1776,42.1598,42.1687,21300.0
2014-07-18 15:05:00,47.29,47.3,47.28,47.29,35500.0,42.1687,42.1776,42.1598,42.1687,35500.0
2014-07-18 15:10:00,47.3,47.33,47.28,47.33,19200.0,42.1776,42.2044,42.1598,42.2044,19200.0
2014-07-18 15:15:00,47.33,47.33,47.32,47.33,15800.0,42.2044,42.2044,42.1955,42.2044,15800.0
2014-07-18 15:20:00,47.33,47.33,47.3,47.3,30000.0,42.2044,42.2044,42.1776,42.1776,30000.0
2014-07-18 15:25:00,47.3,47.3,47.28,47.29,31700.0,42.1776,42.1776,42.1598,42.1687,31700.0
2014-07-18 15:30:00,47.29,47.29,47.28,47.29,21300.0,42.1687,42.1687,42.1598,42.1687,21300.0
2014-07-18 15:35:00,47.29,47.29,47.27,47.28,42300.0,42.1687,42.1687,42.1509,42.1598,42300.0
2014-07-18 15:40:00,47.28,47.28,47.27,47.28,31500.0,42.1598,42.1598,42.1509,42.1598,31500.0
2014-07-18 15:45:00,47.28,47.3,47.25,47.26,137900.0,42.1598,42.1776,42.133,42.142,137900.0
2014-07-18 15:50:00,47.25,47.26,47.24,47.26,61500.0,42.133,42.142,42.1241,42.142,61500.0
2014-07-18 15:55:00,47.25,47.27,47.25,47.27,134500.0,42.133,42.1509,42.133,42.1509,134500.0
2014-07-21 09:30:00,47.17,47.25,46.99,47.01,21500.0,42.0617,42.133,41.9012,41.919,21500.0
2014-07-21 09:35:00,47.0,47.14,46.96,47.09,12400.0,41.9101,42.0349,41.8744,41.9904,12400.0
2014-07-21 09:40:00,47.1,47.12,47.05,47.05,21300.0,41.9993,42.0171,41.9547,41.9547,21300.0
2014-07-21 09:45:00,47.05,47.08,47.01,47.02,21300.0,41.9547,41.9814,41.919,41.9279,21300.0
2014-07-21 09:50:00,47.03,47.03,46.96,46.99,22000.0,41.9369,41.9369,41.8744,41.9012,22000.0
2014-07-21 09:55:00,46.98,47.01,46.95,47.0,30600.0,41.8923,41.919,41.8655,41.9101,30600.0
2014-07-21 10:00:00,47.01,47.01,46.94,46.98,46500.0,41.919,41.919,41.8566,41.8923,46500.0
2014-07-21 10:05:00,46.98,47.01,46.97,46.97,15300.0,41.8923,41.919,41.8834,41.8834,15300.0
2014-07-21 10:10:00,46.97,46.97,46.88,46.89,28900.0,41.8834,41.8834,41.8031,41.812,28900.0
2014-07-21 10:15:00,46.89,46.92,46.87,46.9,15100.0,41.812,41.8388,41.7942,41.8209,15100.0
2014-07-21 10:20:00,46.9,46.95,46.9,46.93,13900.0,41.8209,41.8655,41.8209,41.8477,13900.0
2014-07-21 10:25:00,46.94,46.99,46.94,46.97,16500.0,41.8566,41.9012,41.8566,41.8834,16500.0
2014-07-21 10:30:00,46.96,46.97,46.93,46.94,11100.0,41.8744,41.8834,41.8477,41.8566,11100.0
2014-07-21 10:35:00,46.95,46.97,46.93,46.96,16200.0,41.8655,41.8834,41.8477,41.8744,16200.0
2014-07-21 10:40:00,46.96,46.98,46.92,46.93,20000.0,41.8744,41.8923,41.8388,41.8477,20000.0
2014-07-21 10:45:00,46.92,46.96,46.92,46.96,18400.0,41.8388,41.8744,41.8388,41.8744,18400.0
2014-07-21 10:50:00,46.96,46.97,46.94,46.95,12100.0,41.8744,41.8834,41.8566,41.8655,12100.0
2014-07-21 10:55:00,46.94,46.95,46.92,46.94,4900.0,41.8566,41.8655,41.8388,41.8566,4900.0
2014-07-21 11:00:00,46.94,46.95,46.88,46.88,11400.0,41.8566,41.8655,41.8031,41.8031,11400.0
2014-07-21 11:05:00,46.89,46.94,46.89,46.92,24700.0,41.812,41.8566,41.812,41.8388,24700.0
2014-07-21 11:10:00,46.91,46.92,46.89,46.89,29000.0,41.8299,41.8388,41.812,41.812,29000.0
2014-07-21 11:15:00,46.89,46.89,46.86,46.89,6300.0,41.812,41.812,41.7853,41.812,6300.0
2014-07-21 11:20:00,46.89,46.91,46.87,46.9,23100.0,41.812,41.8299,41.7942,41.8209,23100.0
2014-07-21 11:25:00,46.91,46.94,46.91,46.94,1400.0,41.8299,41.8566,41.8299,41.8566,1400.0
2014-07-21 11:30:00,46.94,46.97,46.94,46.95,6500.0,41.8566,41.8834,41.8566,41.8655,6500.0
2014-07-21 11:35:00,46.95,46.98,46.95,46.97,7800.0,41.8655,41.8923,41.8655,41.8834,7800.0
2014-07-21 11:40:00,46.97,46.99,46.96,46.96,9500.0,41.8834,41.9012,41.8744,41.8744,9500.0
2014-07-21 11:45:00,46.97,46.97,46.95,46.97,19500.0,41.8834,41.8834,41.8655,41.8834,19500.0
2014-07-21 11:50:00,46.98,47.0,46.97,47.0,9600.0,41.8923,41.9101,41.8834,41.9101,9600.0
2014-07-21 11:55:00,47.0,47.01,47.0,47.01,19200.0,41.9101,41.919,41.9101,41.919,19200.0
2014-07-21 12:00:00,47.01,47.01,46.98,46.98,9900.0,41.919,41.919,41.8923,41.8923,9900.0
2014-07-21 12:05:00,46.98,47.0,46.98,47.0,6200.0,41.8923,41.9101,41.8923,41.9101,6200.0
2014-07-21 12:10:00,47.0,47.01,46.99,47.0,30200.0,41.9101,41.919,41.9012,41.9101,30200.0
2014-07-21 12:15:00,46.99,47.01,46.98,46.99,19000.0,41.9012,41.919,41.8923,41.9012,19000.0
2014-07-21 12:20:00,46.99,46.99,46.97,46.99,25700.0,41.9012,41.9012,41.8834,41.9012,25700.0
2014-07-21 12:25:00,46.99,47.01,46.99,47.0,5000.0,41.9012,41.919,41.9012,41.9101,5000.0
2014-07-21 12:30:00,46.99,47.0,46.96,46.97,10800.0,41.9012,41.9101,41.8744,41.8834,10800.0
2014-07-21 12:35:00,46.98,47.0,46.98,47.0,4800.0,41.8923,41.9101,41.8923,41.9101,4800.0
2014-07-21 12:40:00,46.99,47.02,46.98,47.02,11300.0,41.9012,41.9279,41.8923,41.9279,11300.0
2014-07-21 12:45:00,47.02,47.02,47.0,47.0,16900.0,41.9279,41.9279,41.9101,41.9101,16900.0
2014-07-21 12:50:00,47.0,47.01,46.99,47.0,18100.0,41.9101,41.919,41.9012,41.9101,18100.0
2014-07-21 12:55:00,46.99,47.01,46.98,47.0,13500.0,41.9012,41.919,41.8923,41.9101,13500.0
2014-07-21 13:00:00,47.0,47.01,46.98,46.98,14100.0,41.9101,41.919,41.8923,41.8923,14100.0
2014-07-21 13:05:00,46.98,47.0,46.98,47.0,7000.0,41.8923,41.9101,41.8923,41.9101,7000.0
2014-07-21 13:10:00,46.99,46.99,46.97,46.97,8900.0,41.9012,41.9012,41.8834,41.8834,8900.0
2014-07-21 13:15:00,46.97,46.97,46.91,46.96,35700.0,41.8834,41.8834,41.8299,41.8744,35700.0
2014-07-21 13:20:00,46.96,46.97,46.93,46.93,9700.0,41.8744,41.8834,41.8477,41.8477,9700.0
2014-07-21 13:25:00,46.94,46.95,46.93,46.95,3200.0,41.8566,41.8655,41.8477,41.8655,3200.0
2014-07-21 13:30:00,46.94,46.96,46.94,46.95,6800.0,41.8566,41.8744,41.8566,41.8655,6800.0
2014-07-21 13:35:00,46.96,46.99,46.96,46.99,6600.0,41.8744,41.9012,41.8744,41.9012,6600.0
2014-07-21 13:40:00,46.99,46.99,46.95,46.99,18100.0,41.9012,41.9012,41.8655,41.9012,18100.0
2014-07-21 13:45:00,46.98,47.01,46.98,46.98,14100.0,41.8923,41.919,41.8923,41.8923,14100.0
2014-07-21 13:50:00,46.99,46.99,46.97,46.97,6400.0,41.9012,41.9012,41.8834,41.8834,6400.0
2014-07-21 13:55:00,46.97,47.01,46.97,46.99,44000.0,41.8834,41.919,41.8834,41.9012,44000.0
2014-07-21 14:00:00,46.99,47.0,46.99,46.99,2900.0,41.9012,41.9101,41.9012,41.9012,2900.0
2014-07-21 14:05:00,47.0,47.01,47.0,47.01,17300.0,41.9101,41.919,41.9101,41.919,17300.0
2014-07-21 14:10:00,47.0,47.01,46.99,47.0,21500.0,41.9101,41.919,41.9012,41.9101,21500.0
2014-07-21 14:15:00,47.0,47.0,46.98,46.98,26700.0,41.9101,41.9101,41.8923,41.8923,26700.0
2014-07-21 14:20:00,46.98,47.01,46.98,47.0,11300.0,41.8923,41.919,41.8923,41.9101,11300.0
2014-07-21 14:25:00,47.0,47.03,46.99,47.03,22100.0,41.9101,41.9369,41.9012,41.9369,22100.0
2014-07-21 14:30:00,47.02,47.03,47.0,47.01,25900.0,41.9279,41.9369,41.9101,41.919,25900.0
2014-07-21 14:35:00,47.01,47.06,47.0,47.05,19600.0,41.919,41.9636,41.9101,41.9547,19600.0
2014-07-21 14:40:00,47.06,47.08,47.05,47.08,11300.0,41.9636,41.9814,41.9547,41.9814,11300.0
2014-07-21 14:45:00,47.08,47.11,47.06,47.1,45500.0,41.9814,42.0082,41.9636,41.9993,45500.0
2014-07-21 14:50:00,47.11,47.14,47.11,47.14,11400.0,42.0082,42.0349,42.0082,42.0349,11400.0
2014-07-21 14:55:00,47.14,47.14,47.1,47.1,37600.0,42.0349,42.0349,41.9993,41.9993,37600.0
2014-07-21 15:00:00,47.11,47.13,47.1,47.12,21800.0,42.0082,42.026,41.9993,42.0171,21800.0
2014-07-21 15:05:00,47.11,47.18,47.11,47.18,13600.0,42.0082,42.0706,42.0082,42.0706,13600.0
2014-07-21 15:10:00,47.18,47.19,47.17,47.18,38800.0,42.0706,42.0795,42.0617,42.0706,38800.0
2014-07-21 15:15:00,47.19,47.19,47.14,47.15,30600.0,42.0795,42.0795,42.0349,42.0439,30600.0
2014-07-21 15:20:00,47.15,47.16,47.12,47.16,50000.0,42.0439,42.0528,42.0171,42.0528,50000.0
2014-07-21 15:25:00,47.16,47.16,47.14,47.16,17200.0,42.0528,42.0528,42.0349,42.0528,17200.0
2014-07-21 15:30:00,47.16,47.16,47.14,47.15,15000.0,42.0528,42.0528,42.0349,42.0439,15000.0
2014-07-21 15:35:00,47.16,47.16,47.14,47.16,24700.0,42.0528,42.0528,42.0349,42.0528,24700.0
2014-07-21 15:40:00,47.16,47.16,47.15,47.16,18600.0,42.0528,42.0528,42.0439,42.0528,18600.0
2014-07-21 15:45:00,47.15,47.15,47.12,47.14,50600.0,42.0439,42.0439,42.0171,42.0349,50600.0
2014-07-21 15:50:00,47.13,47.15,47.13,47.14,46600.0,42.026,42.0439,42.026,42.0349,46600.0
2014-07-21 15:55:00,47.13,47.14,47.12,47.14,76500.0,42.026,42.0349,42.0171,42.0349,76500.0
2014-07-22 09:30:00,47.34,47.38,47.26,47.26,16800.0,42.2133,42.249,42.142,42.142,16800.0
2014-07-22 09:35:00,47.28,47.28,47.13,47.14,78800.0,42.1598,42.1598,42.026,42.0349,78800.0
2014-07-22 09:40:00,47.14,47.23,47.14,47.16,21500.0,42.0349,42.1152,42.0349,42.0528,21500.0
2014-07-22 09:45:00,47.17,47.21,47.16,47.2,372300.0,42.0617,42.0974,42.0528,42.0885,372300.0
2014-07-22 09:50:00,47.2,47.22,47.18,47.19,291000.0,42.0885,42.1063,42.0706,42.0795,291000.0
2014-07-22 09:55:00,47.19,47.22,47.17,47.18,21200.0,42.0795,42.1063,42.0617,42.0706,21200.0
2014-07-22 10:00:00,47.17,47.21,47.16,47.19,19300.0,42.0617,42.0974,42.0528,42.0795,19300.0
2014-07-22 10:05:00,47.19,47.19,47.15,47.16,13000.0,42.0795,42.0795,42.0439,42.0528,13000.0
2014-07-22 10:10:00,47.17,47.19,47.14,47.18,12300.0,42.0617,42.0795,42.0349,42.0706,12300.0
2014-07-22 10:15:00,47.19,47.2,47.12,47.13,13200.0,42.0795,42.0885,42.0171,42.026,13200.0
2014-07-22 10:20:00,47.12,47.13,47.1,47.1,4900.0,42.0171,42.026,41.9993,41.9993,4900.0
2014-07-22 10:25:00,47.1,47.11,47.06,47.11,7500.0,41.9993,42.0082,41.9636,42.0082,7500.0
2014-07-22 10:30:00,47.1,47.15,47.09,47.15,10200.0,41.9993,42.0439,41.9904,42.0439,10200.0
2014-07-22 10:35:00,47.15,47.17,47.15,47.16,4300.0,42.0439,42.0617,42.0439,42.0528,4300.0
2014-07-22 10:40:00,47.16,47.21,47.16,47.21,17000.0,42.0528,42.0974,42.0528,42.0974,17000.0
2014-07-22 10:45:00,47.2,47.2,47.16,47.19,6500.0,42.0885,42.0885,42.0528,42.0795,6500.0
2014-07-22 10:50:00,47.19,47.2,47.15,47.2,7200.0,42.0795,42.0885,42.0439,42.0885,7200.0
2014-07-22 10:55:00,47.2,47.21,47.17,47.18,5200.0,42.0885,42.0974,42.0617,42.0706,5200.0
2014-07-22 11:00:00,47.18,47.22,47.18,47.2,11300.0,42.0706,42.1063,42.0706,42.0885,11300.0
2014-07-22 11:05:00,47.2,47.23,47.19,47.19,12200.0,42.0885,42.1152,42.0795,42.0795,12200.0
2014-07-22 11:10:00,47.18,47.2,47.18,47.19,4900.0,42.0706,42.0885,42.0706,42.0795,4900.0
2014-07-22 11:15:00,47.2,47.21,47.16,47.18,15600.0,42.0885,42.0974,42.0528,42.0706,15600.0
2014-07-22 11:20:00,47.18,47.21,47.18,47.2,7000.0,42.0706,42.0974,42.0706,42.0885,7000.0
2014-07-22 11:25:00,47.2,47.26,47.2,47.26,4300.0,42.0885,42.142,42.0885,42.142,4300.0
2014-07-22 11:30:00,47.26,47.29,47.26,47.28,9900.0,42.142,42.1687,42.142,42.1598,9900.0
2014-07-22 11:35:00,47.28,47.34,47.27,47.34,6200.0,42.1598,42.2133,42.1509,42.2133,6200.0
2014-07-22 11:40:00,47.34,47.36,47.34,47.34,6600.0,42.2133,42.2311,42.2133,42.2133,6600.0
2014-07-22 11:45:00,47.34,47.34,47.32,47.33,13000.0,42.2133,42.2133,42.1955,42.2044,13000.0
2014-07-22 11:50:00,47.33,47.34,47.3,47.3,9900.0,42.2044,42.2133,42.1776,42.1776,9900.0
2014-07-22 11:55:00,47.3,47.31,47.29,47.3,7900.0,42.1776,42.1865,42.1687,42.1776,7900.0
2014-07-22 12:00:00,47.3,47.3,47.28,47.28,16800.0,42.1776,42.1776,42.1598,42.1598,16800.0
2014-07-22 12:05:00,47.29,47.29,47.28,47.29,4100.0,42.1687,42.1687,42.1598,42.1687,4100.0
2014-07-22 12:10:00,47.29,47.3,47.28,47.29,14800.0,42.1687,42.1776,42.1598,42.1687,14800.0
2014-07-22 12:15:00,47.28,47.29,47.28,47.29,6300.0,42.1598,42.1687,42.1598,42.1687,6300.0
2014-07-22 12:20:00,47.29,47.3,47.28,47.29,4700.0,42.1687,42.1776,42.1598,42.1687,4700.0
2014-07-22 12:25:00,47.29,47.29,47.25,47.25,7500.0,42.1687,42.1687,42.133,42.133,7500.0
2014-07-22 12:30:00,47.25,47.26,47.23,47.23,9000.0,42.133,42.142,42.1152,42.1152,9000.0
2014-07-22 12:35:00,47.23,47.23,47.21,47.22,8000.0,42.1152,42.1152,42.0974,42.1063,8000.0
2014-07-22 12:40:00,47.21,47.23,47.21,47.23,11200.0,42.0974,42.1152,42.0974,42.1152,11200.0
2014-07-22 12:45:00,47.23,47.24,47.21,47.24,5800.0,42.1152,42.1241,42.0974,42.1241,5800.0
2014-07-22 12:50:00,47.23,47.24,47.21,47.22,6600.0,42.1152,42.1241,42.0974,42.1063,6600.0
2014-07-22 12:55:00,47.22,47.23,47.21,47.23,5700.0,42.1063,42.1152,42.0974,42.1152,5700.0
2014-07-22 13:00:00,47.24,47.25,47.23,47.25,6500.0,42.1241,42.133,42.1152,42.133,6500.0
2014-07-22 13:05:00,47.23,47.24,47.23,47.23,3400.0,42.1152,42.1241,42.1152,42.1152,3400.0
2014-07-22 13:10:00,47.23,47.23,47.21,47.21,5800.0,42.1152,42.1152,42.0974,42.0974,5800.0
2014-07-22 13:15:00,47.2,47.23,47.2,47.22,10100.0,42.0885,42.1152,42.0885,42.1063,10100.0
2014-07-22 13:20:00,47.21,47.23,47.21,47.21,3800.0,42.0974,42.1152,42.0974,42.0974,3800.0
2014-07-22 13:25:00,47.2,47.24,47.2,47.22,13500.0,42.0885,42.1241,42.0885,42.1063,13500.0
2014-07-22 13:30:00,47.22,47.23,47.21,47.22,3000.0,42.1063,42.1152,42.0974,42.1063,3000.0
2014-07-22 13:35:00,47.22,47.23,47.21,47.21,5400.0,42.1063,42.1152,42.0974,42.0974,5400.0
2014-07-22 13:40:00,47.21,47.23,47.2,47.21,7100.0,42.0974,42.1152,42.0885,42.0974,7100.0
2014-07-22 13:45:00,47.22,47.25,47.22,47.25,11800.0,42.1063,42.133,42.1063,42.133,11800.0
2014-07-22 13:50:00,47.24,47.25,47.22,47.25,10900.0,42.1241,42.133,42.1063,42.133,10900.0
2014-07-22 13:55:00,47.24,47.24,47.22,47.23,10500.0,42.1241,42.1241,42.1063,42.1152,10500.0
2014-07-22 14:00:00,47.22,47.25,47.21,47.24,9900.0,42.1063,42.133,42.0974,42.1241,9900.0
2014-07-22 14:05:00,47.25,47.28,47.25,47.28,5800.0,42.133,42.1598,42.133,42.1598,5800.0
2014-07-22 14:10:00,47.28,47.28,47.25,47.26,11500.0,42.1598,42.1598,42.133,42.142,11500.0
2014-07-22 14:15:00,47.27,47.29,47.25,47.26,11300.0,42.1509,42.1687,42.133,42.142,11300.0
2014-07-22 14:20:00,47.27,47.28,47.25,47.25,10300.0,42.1509,42.1598,42.133,42.133,10300.0
2014-07-22 14:25:00,47.25,47.28,47.25,47.25,12700.0,42.133,42.1598,42.133,42.133,12700.0
2014-07-22 14:30:00,47.25,47.26,47.23,47.23,8900.0,42.133,42.142,42.1152,42.1152,8900.0
2014-07-22 14:35:00,47.24,47.25,47.22,47.23,9700.0,42.1241,42.133,42.1063,42.1152,9700.0
2014-07-22 14:40:00,47.23,47.23,47.21,47.22,8600.0,42.1152,42.1152,42.0974,42.1063,8600.0
2014-07-22 14:45:00,47.22,47.24,47.2,47.21,10100.0,42.1063,42.1241,42.0885,42.0974,10100.0
2014-07-22 14:50:00,47.21,47.23,47.19,47.2,12700.0,42.0974,42.1152,42.0795,42.0885,12700.0
2014-07-22 14:55:00,47.2,47.21,47.2,47.21,2700.0,42.0885,42.0974,42.0885,42.0974,2700.0
2014-07-22 15:00:00,47.21,47.22,47.2,47.21,21500.0,42.0974,42.1063,42.0885,42.0974,21500.0
2014-07-22 15:05:00,47.21,47.21,47.19,47.21,7600.0,42.0974,42.0974,42.0795,42.0974,7600.0
2014-07-22 15:10:00,47.21,47.21,47.2,47.21,3500.0,42.0974,42.0974,42.0885,42.0974,3500.0
2014-07-22 15:15:00,47.21,47.21,47.19,47.21,17200.0,42.0974,42.0974,42.0795,42.0974,17200.0
2014-07-22 15:20:00,47.21,47.22,47.2,47.22,15900.0,42.0974,42.1063,42.0885,42.1063,15900.0
2014-07-22 15:25:00,47.22,47.22,47.2,47.21,19300.0,42.1063,42.1063,42.0885,42.0974,19300.0
2014-07-22 15:30:00,47.2,47.22,47.2,47.21,28600.0,42.0885,42.1063,42.0885,42.0974,28600.0
2014-07-22 15:35:00,47.2,47.21,47.19,47.2,97700.0,42.0885,42.0974,42.0795,42.0885,97700.0
2014-07-22 15:40:00,47.19,47.21,47.18,47.19,26600.0,42.0795,42.0974,42.0706,42.0795,26600.0
2014-07-22 15:45:00,47.2,47.2,47.19,47.2,13700.0,42.0885,42.0885,42.0795,42.0885,13700.0
2014-07-22 15:50:00,47.2,47.2,47.19,47.2,19500.0,42.0885,42.0885,42.0795,42.0885,19500.0
2014-07-22 15:55:00,47.19,47.2,47.14,47.14,125400.0,42.0795,42.0885,42.0349,42.0349,125400.0
2014-07-23 09:30:00,47.2,47.26,47.09,47.23,19800.0,42.0885,42.142,41.9904,42.1152,19800.0
2014-07-23 09:35:00,47.27,47.28,47.18,47.24,9500.0,42.1509,42.1598,42.0706,42.1241,9500.0
2014-07-23 09:40:00,47.23,47.28,47.21,47.22,9400.0,42.1152,42.1598,42.0974,42.1063,9400.0
2014-07-23 09:45:00,47.2,47.22,47.18,47.19,8800.0,42.0885,42.1063,42.0706,42.0795,8800.0
2014-07-23 09:50:00,47.19,47.21,47.14,47.14,12100.0,42.0795,42.0974,42.0349,42.0349,12100.0
2014-07-23 09:55:00,47.15,47.18,47.11,47.12,13400.0,42.0439,42.0706,42.0082,42.0171,13400.0
2014-07-23 10:00:00,47.15,47.17,47.13,47.14,13200.0,42.0439,42.0617,42.026,42.0349,13200.0
2014-07-23 10:05:00,47.13,47.17,47.13,47.14,11800.0,42.026,42.0617,42.026,42.0349,11800.0
2014-07-23 10:10:00,47.14,47.15,47.07,47.08,8300.0,42.0349,42.0439,41.9725,41.9814,8300.0
2014-07-23 10:15:00,47.08,47.15,47.08,47.08,11200.0,41.9814,42.0439,41.9814,41.9814,11200.0
2014-07-23 10:20:00,47.08,47.11,47.06,47.08,12900.0,41.9814,42.0082,41.9636,41.9814,12900.0
2014-07-23 10:25:00,47.08,47.1,47.06,47.1,10100.0,41.9814,41.9993,41.9636,41.9993,10100.0
2014-07-23 10:30:00,47.1,47.12,47.1,47.12,4900.0,41.9993,42.0171,41.9993,42.0171,4900.0
2014-07-23 10:35:00,47.11,47.12,47.09,47.1,7000.0,42.0082,42.0171,41.9904,41.9993,7000.0
2014-07-23 10:40:00,47.11,47.14,47.09,47.11,11300.0,42.0082,42.0349,41.9904,42.0082,11300.0
2014-07-23 10:45:00,47.12,47.17,47.12,47.14,10500.0,42.0171,42.0617,42.0171,42.0349,10500.0
2014-07-23 10:50:00,47.12,47.14,47.11,47.12,8000.0,42.0171,42.0349,42.0082,42.0171,8000.0
2014-07-23 10:55:00,47.12,47.13,47.09,47.1,8100.0,42.0171,42.026,41.9904,41.9993,8100.0
2014-07-23 11:00:00,47.1,47.1,47.06,47.07,3700.0,41.9993,41.9993,41.9636,41.9725,3700.0
2014-07-23 11:05:00,47.07,47.13,47.07,47.08,5900.0,41.9725,42.026,41.9725,41.9814,5900.0
2014-07-23 11:10:00,47.09,47.11,47.09,47.09,3200.0,41.9904,42.0082,41.9904,41.9904,3200.0
2014-07-23 11:15:00,47.09,47.14,47.09,47.14,5700.0,41.9904,42.0349,41.9904,42.0349,5700.0
2014-07-23 11:20:00,47.15,47.15,47.11,47.13,11700.0,42.0439,42.0439,42.0082,42.026,11700.0
2014-07-23 11:25:00,47.14,47.18,47.12,47.15,16700.0,42.0349,42.0706,42.0171,42.0439,16700.0
2014-07-23 11:30:00,47.17,47.17,47.12,47.13,3000.0,42.0617,42.0617,42.0171,42.026,3000.0
2014-07-23 11:35:00,47.13,47.13,47.1,47.13,7500.0,42.026,42.026,41.9993,42.026,7500.0
2014-07-23 11:40:00,47.14,47.15,47.1,47.13,15200.0,42.0349,42.0439,41.9993,42.026,15200.0
2014-07-23 11:45:00,47.12,47.13,47.11,47.11,6000.0,42.0171,42.026,42.0082,42.0082,6000.0
2014-07-23 11:50:00,47.1,47.11,47.1,47.1,1700.0,41.9993,42.0082,41.9993,41.9993,1700.0
2014-07-23 11:55:00,47.1,47.15,47.1,47.13,5700.0,41.9993,42.0439,41.9993,42.026,5700.0
2014-07-23 12:00:00,47.14,47.15,47.12,47.13,4500.0,42.0349,42.0439,42.0171,42.026,4500.0
2014-07-23 12:05:00,47.14,47.15,47.1,47.1,7200.0,42.0349,42.0439,41.9993,41.9993,7200.0
2014-07-23 12:10:00,47.1,47.11,47.07,47.09,5600.0,41.9993,42.0082,41.9725,41.9904,5600.0
2014-07-23 12:15:00,47.09,47.09,47.05,47.06,7300.0,41.9904,41.9904,41.9547,41.9636,7300.0
2014-07-23 12:20:00,47.05,47.06,47.04,47.04,2400.0,41.9547,41.9636,41.9458,41.9458,2400.0
2014-07-23 12:25:00,47.04,47.04,47.01,47.04,22000.0,41.9458,41.9458,41.919,41.9458,22000.0
2014-07-23 12:30:00,47.03,47.06,47.03,47.05,4100.0,41.9369,41.9636,41.9369,41.9547,4100.0
2014-07-23 12:35:00,47.06,47.06,46.99,47.0,10200.0,41.9636,41.9636,41.9012,41.9101,10200.0
2014-07-23 12:40:00,46.99,47.02,46.98,47.01,4100.0,41.9012,41.9279,41.8923,41.919,4100.0
2014-07-23 12:45:00,47.01,47.02,46.99,46.99,3700.0,41.919,41.9279,41.9012,41.9012,3700.0
2014-07-23 12:50:00,46.99,47.01,46.98,47.01,4000.0,41.9012,41.919,41.8923,41.919,4000.0
2014-07-23 12:55:00,47.01,47.01,46.98,46.98,4700.0,41.919,41.919,41.8923,41.8923,4700.0
2014-07-23 13:00:00,46.98,47.02,46.98,47.02,3200.0,41.8923,41.9279,41.8923,41.9279,3200.0
2014-07-23 13:05:00,47.03,47.07,47.03,47.07,5900.0,41.9369,41.9725,41.9369,41.9725,5900.0
2014-07-23 13:10:00,47.08,47.08,47.04,47.05,3100.0,41.9814,41.9814,41.9458,41.9547,3100.0
2014-07-23 13:15:00,47.05,47.06,47.04,47.06,3900.0,41.9547,41.9636,41.9458,41.9636,3900.0
2014-07-23 13:20:00,47.05,47.1,47.05,47.1,7400.0,41.9547,41.9993,41.9547,41.9993,7400.0
2014-07-23 13:25:00,47.1,47.13,47.09,47.13,7500.0,41.9993,42.026,41.9904,42.026,7500.0
2014-07-23 13:30:00,47.12,47.16,47.1,47.14,18900.0,42.0171,42.0528,41.9993,42.0349,18900.0
2014-07-23 13:35:00,47.14,47.16,47.14,47.15,5300.0,42.0349,42.0528,42.0349,42.0439,5300.0
2014-07-23 13:40:00,47.15,47.18,47.12,47.15,21800.0,42.0439,42.0706,42.0171,42.0439,21800.0
2014-07-23 13:45:00,47.15,47.18,47.14,47.18,5500.0,42.0439,42.0706,42.0349,42.0706,5500.0
2014-07-23 13:50:00,47.18,47.18,47.15,47.16,4300.0,42.0706,42.0706,42.0439,42.0528,4300.0
2014-07-23 13:55:00,47.17,47.18,47.16,47.18,3700.0,42.0617,42.0706,42.0528,42.0706,3700.0
2014-07-23 14:00:00,47.18,47.19,47.15,47.19,3700.0,42.0706,42.0795,42.0439,42.0795,3700.0
2014-07-23 14:05:00,47.19,47.19,47.16,47.17,3000.0,42.0795,42.0795,42.0528,42.0617,3000.0
2014-07-23 14:10:00,47.17,47.18,47.16,47.17,2500.0,42.0617,42.0706,42.0528,42.0617,2500.0
2014-07-23 14:15:00,47.17,47.18,47.15,47.17,2800.0,42.0617,42.0706,42.0439,42.0617,2800.0
2014-07-23 14:20:00,47.17,47.18,47.15,47.16,5600.0,42.0617,42.0706,42.0439,42.0528,5600.0
2014-07-23 14:25:00,47.16,47.17,47.15,47.15,2300.0,42.0528,42.0617,42.0439,42.0439,2300.0
2014-07-23 14:30:00,47.15,47.18,47.15,47.16,5100.0,42.0439,42.0706,42.0439,42.0528,5100.0
2014-07-23 14:35:00,47.17,47.18,47.16,47.17,4200.0,42.0617,42.0706,42.0528,42.0617,4200.0
2014-07-23 14:40:00,47.18,47.18,47.17,47.18,1600.0,42.0706,42.0706,42.0617,42.0706,1600.0
2014-07-23 14:45:00,47.18,47.19,47.17,47.19,5200.0,42.0706,42.0795,42.0617,42.0795,5200.0
2014-07-23 14:50:00,47.19,47.19,47.16,47.17,6500.0,42.0795,42.0795,42.0528,42.0617,6500.0
2014-07-23 14:55:00,47.19,47.19,47.16,47.16,2200.0,42.0795,42.0795,42.0528,42.0528,2200.0
2014-07-23 15:00:00,47.16,47.16,47.15,47.15,4200.0,42.0528,42.0528,42.0439,42.0439,4200.0
2014-07-23 15:05:00,47.15,47.15,47.12,47.14,7300.0,42.0439,42.0439,42.0171,42.0349,7300.0
2014-07-23 15:10:00,47.14,47.15,47.13,47.15,2400.0,42.0349,42.0439,42.026,42.0439,2400.0
2014-07-23 15:15:00,47.14,47.15,47.13,47.14,5100.0,42.0349,42.0439,42.026,42.0349,5100.0
2014-07-23 15:20:00,47.14,47.16,47.13,47.14,6000.0,42.0349,42.0528,42.026,42.0349,6000.0
2014-07-23 15:25:00,47.14,47.16,47.14,47.16,6900.0,42.0349,42.0528,42.0349,42.0528,6900.0
2014-07-23 15:30:00,47.16,47.17,47.15,47.17,6600.0,42.0528,42.0617,42.0439,42.0617,6600.0
2014-07-23 15:35:00,47.17,47.18,47.16,47.18,8400.0,42.0617,42.0706,42.0528,42.0706,8400.0
2014-07-23 15:40:00,47.18,47.19,47.16,47.16,8900.0,42.0706,42.0795,42.0528,42.0528,8900.0
2014-07-23 15:45:00,47.17,47.19,47.16,47.19,9300.0,42.0617,42.0795,42.0528,42.0795,9300.0
2014-07-23 15:50:00,47.19,47.19,47.18,47.19,8900.0,42.0795,42.0795,42.0706,42.0795,8900.0
2014-07-23 15:55:00,47.18,47.19,47.14,47.15,61800.0,42.0706,42.0795,42.0349,42.0439,61800.0
2014-07-24 09:30:00,47.29,47.35,47.27,47.33,25300.0,42.1687,42.2222,42.1509,42.2044,25300.0
2014-07-24 09:35:00,47.33,47.37,47.26,47.26,71400.0,42.2044,42.24,42.142,42.142,71400.0
2014-07-24 09:40:00,47.25,47.33,47.21,47.33,5100.0,42.133,42.2044,42.0974,42.2044,5100.0
2014-07-24 09:45:00,47.34,47.35,47.18,47.19,43200.0,42.2133,42.2222,42.0706,42.0795,43200.0
2014-07-24 09:50:00,47.19,47.27,47.11,47.27,72200.0,42.0795,42.1509,42.0082,42.1509,72200.0
2014-07-24 09:55:00,47.28,47.29,47.14,47.17,28600.0,42.1598,42.1687,42.0349,42.0617,28600.0
2014-07-24 10:00:00,47.15,47.25,47.14,47.25,9500.0,42.0439,42.133,42.0349,42.133,9500.0
2014-07-24 10:05:00,47.25,47.27,47.23,47.26,8700.0,42.133,42.1509,42.1152,42.142,8700.0
2014-07-24 10:10:00,47.26,47.27,47.23,47.23,8000.0,42.142,42.1509,42.1152,42.1152,8000.0
2014-07-24 10:15:00,47.23,47.23,47.19,47.2,5800.0,42.1152,42.1152,42.0795,42.0885,5800.0
2014-07-24 10:20:00,47.2,47.2,47.16,47.16,8000.0,42.0885,42.0885,42.0528,42.0528,8000.0
2014-07-24 10:25:00,47.16,47.2,47.16,47.16,32200.0,42.0528,42.0885,42.0528,42.0528,32200.0
2014-07-24 10:30:00,47.16,47.26,47.16,47.23,61100.0,42.0528,42.142,42.0528,42.1152,61100.0
2014-07-24 10:35:00,47.24,47.32,47.23,47.32,5000.0,42.1241,42.1955,42.1152,42.1955,5000.0
2014-07-24 10:40:00,47.3,47.37,47.29,47.36,5900.0,42.1776,42.24,42.1687,42.2311,5900.0
2014-07-24 10:45:00,47.37,47.43,47.37,47.41,5400.0,42.24,42.2935,42.24,42.2757,5400.0
2014-07-24 10:50:00,47.41,47.45,47.41,47.45,3800.0,42.2757,42.3114,42.2757,42.3114,3800.0
2014-07-24 10:55:00,47.45,47.45,47.42,47.43,3400.0,42.3114,42.3114,42.2846,42.2935,3400.0
2014-07-24 11:00:00,47.41,47.41,47.38,47.4,52600.0,42.2757,42.2757,42.249,42.2668,52600.0
2014-07-24 11:05:00,47.4,47.41,47.37,47.38,18200.0,42.2668,42.2757,42.24,42.249,18200.0
2014-07-24 11:10:00,47.38,47.42,47.38,47.42,12300.0,42.249,42.2846,42.249,42.2846,12300.0
2014-07-24 11:15:00,47.41,47.47,47.39,47.43,38900.0,42.2757,42.3292,42.2579,42.2935,38900.0
2014-07-24 11:20:00,47.44,47.45,47.43,47.44,5600.0,42.3025,42.3114,42.2935,42.3025,5600.0
2014-07-24 11:25:00,47.45,47.45,47.41,47.41,12100.0,42.3114,42.3114,42.2757,42.2757,12100.0
2014-07-24 11:30:00,47.4,47.44,47.4,47.42,8700.0,42.2668,42.3025,42.2668,42.2846,8700.0
2014-07-24 11:35:00,47.41,47.41,47.36,47.36,5300.0,42.2757,42.2757,42.2311,42.2311,5300.0
2014-07-24 11:40:00,47.36,47.36,47.34,47.36,3200.0,42.2311,42.2311,42.2133,42.2311,3200.0
2014-07-24 11:45:00,47.36,47.36,47.34,47.34,2900.0,42.2311,42.2311,42.2133,42.2133,2900.0
2014-07-24 11:50:00,47.34,47.36,47.33,47.34,6200.0,42.2133,42.2311,42.2044,42.2133,6200.0
2014-07-24 11:55:00,47.34,47.35,47.33,47.33,4100.0,42.2133,42.2222,42.2044,42.2044,4100.0
2014-07-24 12:00:00,47.32,47.34,47.31,47.31,5400.0,42.1955,42.2133,42.1865,42.1865,5400.0
2014-07-24 12:05:00,47.31,47.31,47.3,47.3,2300.0,42.1865,42.1865,42.1776,42.1776,2300.0
2014-07-24 12:10:00,47.31,47.31,47.29,47.29,3600.0,42.1865,42.1865,42.1687,42.1687,3600.0
2014-07-24 12:15:00,47.3,47.32,47.3,47.32,4400.0,42.1776,42.1955,42.1776,42.1955,4400.0
2014-07-24 12:20:00,47.31,47.32,47.31,47.32,2100.0,42.1865,42.1955,42.1865,42.1955,2100.0
2014-07-24 12:25:00,47.32,47.36,47.32,47.35,9400.0,42.1955,42.2311,42.1955,42.2222,9400.0
2014-07-24 12:30:00,47.35,47.35,47.34,47.35,1600.0,42.2222,42.2222,42.2133,42.2222,1600.0
2014-07-24 12:35:00,47.34,47.34,47.3,47.32,6000.0,42.2133,42.2133,42.1776,42.1955,6000.0
2014-07-24 12:40:00,47.32,47.34,47.31,47.34,7400.0,42.1955,42.2133,42.1865,42.2133,7400.0
2014-07-24 12:45:00,47.34,47.34,47.32,47.33,1800.0,42.2133,42.2133,42.1955,42.2044,1800.0
2014-07-24 12:50:00,47.32,47.33,47.32,47.33,51400.0,42.1955,42.2044,42.1955,42.2044,51400.0
2014-07-24 12:55:00,47.33,47.33,47.3,47.3,12400.0,42.2044,42.2044,42.1776,42.1776,12400.0
2014-07-24 13:00:00,47.31,47.32,47.3,47.32,8400.0,42.1865,42.1955,42.1776,42.1955,8400.0
2014-07-24 13:05:00,47.32,47.35,47.32,47.35,5400.0,42.1955,42.2222,42.1955,42.2222,5400.0
2014-07-24 13:10:00,47.35,47.35,47.32,47.33,3200.0,42.2222,42.2222,42.1955,42.2044,3200.0
2014-07-24 13:15:00,47.32,47.35,47.32,47.34,9700.0,42.1955,42.2222,42.1955,42.2133,9700.0
2014-07-24 13:20:00,47.34,47.35,47.3,47.32,21200.0,42.2133,42.2222,42.1776,42.1955,21200.0
2014-07-24 13:25:00,47.32,47.35,47.31,47.33,10500.0,42.1955,42.2222,42.1865,42.2044,10500.0
2014-07-24 13:30:00,47.34,47.34,47.32,47.33,6800.0,42.2133,42.2133,42.1955,42.2044,6800.0
2014-07-24 13:35:00,47.33,47.33,47.31,47.31,9400.0,42.2044,42.2044,42.1865,42.1865,9400.0
2014-07-24 13:40:00,47.3,47.31,47.27,47.28,11800.0,42.1776,42.1865,42.1509,42.1598,11800.0
2014-07-24 13:45:00,47.27,47.29,47.26,47.28,12500.0,42.1509,42.1687,42.142,42.1598,12500.0
2014-07-24 13:50:00,47.28,47.31,47.28,47.31,10200.0,42.1598,42.1865,42.1598,42.1865,10200.0
2014-07-24 13:55:00,47.31,47.32,47.3,47.31,19600.0,42.1865,42.1955,42.1776,42.1865,19600.0
2014-07-24 14:00:00,47.32,47.37,47.32,47.37,8900.0,42.1955,42.24,42.1955,42.24,8900.0
2014-07-24 14:05:00,47.37,47.39,47.37,47.39,5300.0,42.24,42.2579,42.24,42.2579,5300.0
2014-07-24 14:10:00,47.39,47.39,47.35,47.35,7000.0,42.2579,42.2579,42.2222,42.2222,7000.0
2014-07-24 14:15:00,47.35,47.36,47.33,47.35,14300.0,42.2222,42.2311,42.2044,42.2222,14300.0
2014-07-24 14:20:00,47.35,47.36,47.34,47.34,7800.0,42.2222,42.2311,42.2133,42.2133,7800.0
2014-07-24 14:25:00,47.34,47.34,47.33,47.34,2600.0,42.2133,42.2133,42.2044,42.2133,2600.0
2014-07-24 14:30:00,47.34,47.34,47.32,47.33,10200.0,42.2133,42.2133,42.1955,42.2044,10200.0
2014-07-24 14:35:00,47.33,47.34,47.33,47.34,7500.0,42.2044,42.2133,42.2044,42.2133,7500.0
2014-07-24 14:40:00,47.34,47.34,47.33,47.34,10500.0,42.2133,42.2133,42.2044,42.2133,10500.0
2014-07-24 14:45:00,47.34,47.35,47.33,47.35,2100.0,42.2133,42.2222,42.2044,42.2222,2100.0
2014-07-24 14:50:00,47.35,47.35,47.34,47.35,4500.0,42.2222,42.2222,42.2133,42.2222,4500.0
2014-07-24 14:55:00,47.35,47.35,47.31,47.31,10000.0,42.2222,42.2222,42.1865,42.1865,10000.0
2014-07-24 15:00:00,47.31,47.31,47.29,47.29,7200.0,42.1865,42.1865,42.1687,42.1687,7200.0
2014-07-24 15:05:00,47.3,47.32,47.29,47.32,7800.0,42.1776,42.1955,42.1687,42.1955,7800.0
2014-07-24 15:10:00,47.32,47.33,47.32,47.33,5500.0,42.1955,42.2044,42.1955,42.2044,5500.0
2014-07-24 15:15:00,47.33,47.37,47.33,47.37,12800.0,42.2044,42.24,42.2044,42.24,12800.0
2014-07-24 15:20:00,47.37,47.37,47.36,47.36,12300.0,42.24,42.24,42.2311,42.2311,12300.0
2014-07-24 15:25:00,47.37,47.37,47.34,47.34,13700.0,42.24,42.24,42.2133,42.2133,13700.0
2014-07-24 15:30:00,47.35,47.35,47.34,47.35,51600.0,42.2222,42.2222,42.2133,42.2222,51600.0
2014-07-24 15:35:00,47.35,47.35,47.34,47.35,19000.0,42.2222,42.2222,42.2133,42.2222,19000.0
2014-07-24 15:40:00,47.34,47.37,47.34,47.37,33200.0,42.2133,42.24,42.2133,42.24,33200.0
2014-07-24 15:45:00,47.37,47.38,47.36,47.37,40400.0,42.24,42.249,42.2311,42.24,40400.0
2014-07-24 15:50:00,47.38,47.41,47.38,47.4,46800.0,42.249,42.2757,42.249,42.2668,46800.0
2014-07-24 15:55:00,47.4,47.43,47.33,47.35,275900.0,42.2668,42.2935,42.2044,42.2222,275900.0
2014-07-25 09:30:00,47.33,47.54,47.22,47.4,26600.0,42.2044,42.3916,42.1063,42.2668,26600.0
2014-07-25 09:35:00,47.39,47.49,47.33,47.46,9600.0,42.2579,42.347,42.2044,42.3203,9600.0
2014-07-25 09:40:00,47.45,47.45,47.33,47.34,16200.0,42.3114,42.3114,42.2044,42.2133,16200.0
2014-07-25 09:45:00,47.35,47.4,47.34,47.37,6100.0,42.2222,42.2668,42.2133,42.24,6100.0
2014-07-25 09:50:00,47.36,47.45,47.36,47.4,8900.0,42.2311,42.3114,42.2311,42.2668,8900.0
2014-07-25 09:55:00,47.39,47.4,47.36,47.38,8600.0,42.2579,42.2668,42.2311,42.249,8600.0
2014-07-25 10:00:00,47.39,47.43,47.35,47.36,15500.0,42.2579,42.2935,42.2222,42.2311,15500.0
2014-07-25 10:05:00,47.36,47.37,47.32,47.32,11000.0,42.2311,42.24,42.1955,42.1955,11000.0
2014-07-25 10:10:00,47.31,47.33,47.26,47.29,11800.0,42.1865,42.2044,42.142,42.1687,11800.0
2014-07-25 10:15:00,47.29,47.3,47.25,47.3,7700.0,42.1687,42.1776,42.133,42.1776,7700.0
2014-07-25 10:20:00,47.29,47.38,47.28,47.38,12500.0,42.1687,42.249,42.1598,42.249,12500.0
2014-07-25 10:25:00,47.38,47.39,47.31,47.31,13600.0,42.249,42.2579,42.1865,42.1865,13600.0
2014-07-25 10:30:00,47.32,47.35,47.31,47.35,5500.0,42.1955,42.2222,42.1865,42.2222,5500.0
2014-07-25 10:35:00,47.36,47.37,47.32,47.36,8500.0,42.2311,42.24,42.1955,42.2311,8500.0
2014-07-25 10:40:00,47.36,47.4,47.36,47.37,155400.0,42.2311,42.2668,42.2311,42.24,155400.0
2014-07-25 10:45:00,47.36,47.38,47.29,47.31,11100.0,42.2311,42.249,42.1687,42.1865,11100.0
2014-07-25 10:50:00,47.31,47.33,47.29,47.32,15700.0,42.1865,42.2044,42.1687,42.1955,15700.0
2014-07-25 10:55:00,47.33,47.33,47.27,47.31,13900.0,42.2044,42.2044,42.1509,42.1865,13900.0
2014-07-25 11:00:00,47.31,47.32,47.23,47.26,8800.0,42.1865,42.1955,42.1152,42.142,8800.0
2014-07-25 11:05:00,47.25,47.27,47.24,47.26,6200.0,42.133,42.1509,42.1241,42.142,6200.0
2014-07-25 11:10:00,47.27,47.28,47.22,47.22,7500.0,42.1509,42.1598,42.1063,42.1063,7500.0
2014-07-25 11:15:00,47.21,47.23,47.19,47.2,10200.0,42.0974,42.1152,42.0795,42.0885,10200.0
2014-07-25 11:20:00,47.2,47.2,47.18,47.2,3200.0,42.0885,42.0885,42.0706,42.0885,3200.0
2014-07-25 11:25:00,47.2,47.23,47.19,47.23,5300.0,42.0885,42.1152,42.0795,42.1152,5300.0
2014-07-25 11:30:00,47.22,47.22,47.15,47.15,7700.0,42.1063,42.1063,42.0439,42.0439,7700.0
2014-07-25 11:35:00,47.14,47.18,47.14,47.17,3900.0,42.0349,42.0706,42.0349,42.0617,3900.0
2014-07-25 11:40:00,47.17,47.2,47.16,47.16,5900.0,42.0617,42.0885,42.0528,42.0528,5900.0
2014-07-25 11:45:00,47.15,47.19,47.14,47.18,5900.0,42.0439,42.0795,42.0349,42.0706,5900.0
2014-07-25 11:50:00,47.18,47.22,47.18,47.22,2100.0,42.0706,42.1063,42.0706,42.1063,2100.0
2014-07-25 11:55:00,47.21,47.22,47.14,47.14,6100.0,42.0974,42.1063,42.0349,42.0349,6100.0
2014-07-25 12:00:00,47.14,47.17,47.14,47.17,3600.0,42.0349,42.0617,42.0349,42.0617,3600.0
2014-07-25 12:05:00,47.17,47.2,47.16,47.2,6200.0,42.0617,42.0885,42.0528,42.0885,6200.0
2014-07-25 12:10:00,47.2,47.23,47.2,47.2,7600.0,42.0885,42.1152,42.0885,42.0885,7600.0
2014-07-25 12:15:00,47.21,47.21,47.19,47.2,2800.0,42.0974,42.0974,42.0795,42.0885,2800.0
2014-07-25 12:20:00,47.19,47.2,47.19,47.19,2900.0,42.0795,42.0885,42.0795,42.0795,2900.0
2014-07-25 12:25:00,47.18,47.23,47.18,47.22,6200.0,42.0706,42.1152,42.0706,42.1063,6200.0
2014-07-25 12:30:00,47.22,47.22,47.18,47.18,6000.0,42.1063,42.1063,42.0706,42.0706,6000.0
2014-07-25 12:35:00,47.18,47.19,47.17,47.18,1900.0,42.0706,42.0795,42.0617,42.0706,1900.0
2014-07-25 12:40:00,47.17,47.18,47.15,47.16,3200.0,42.0617,42.0706,42.0439,42.0528,3200.0
2014-07-25 12:45:00,47.16,47.19,47.16,47.19,4500.0,42.0528,42.0795,42.0528,42.0795,4500.0
2014-07-25 12:50:00,47.19,47.19,47.15,47.15,3600.0,42.0795,42.0795,42.0439,42.0439,3600.0
2014-07-25 12:55:00,47.15,47.17,47.13,47.17,3500.0,42.0439,42.0617,42.026,42.0617,3500.0
2014-07-25 13:00:00,47.16,47.16,47.11,47.11,4000.0,42.0528,42.0528,42.0082,42.0082,4000.0
2014-07-25 13:05:00,47.11,47.11,47.08,47.11,4800.0,42.0082,42.0082,41.9814,42.0082,4800.0
2014-07-25 13:10:00,47.12,47.12,47.1,47.11,2700.0,42.0171,42.0171,41.9993,42.0082,2700.0
2014-07-25 13:15:00,47.11,47.13,47.1,47.12,3300.0,42.0082,42.026,41.9993,42.0171,3300.0
2014-07-25 13:20:00,47.12,47.12,47.09,47.1,3600.0,42.0171,42.0171,41.9904,41.9993,3600.0
2014-07-25 13:25:00,47.1,47.12,47.1,47.1,11000.0,41.9993,42.0171,41.9993,41.9993,11000.0
2014-07-25 13:30:00,47.11,47.13,47.11,47.13,16400.0,42.0082,42.026,42.0082,42.026,16400.0
2014-07-25 13:35:00,47.12,47.13,47.12,47.13,1400.0,42.0171,42.026,42.0171,42.026,1400.0
2014-07-25 13:40:00,47.13,47.15,47.13,47.14,5100.0,42.026,42.0439,42.026,42.0349,5100.0
2014-07-25 13:45:00,47.14,47.14,47.11,47.11,2500.0,42.0349,42.0349,42.0082,42.0082,2500.0
2014-07-25 13:50:00,47.11,47.11,47.09,47.09,5100.0,42.0082,42.0082,41.9904,41.9904,5100.0
2014-07-25 13:55:00,47.09,47.09,47.04,47.04,6400.0,41.9904,41.9904,41.9458,41.9458,6400.0
2014-07-25 14:00:00,47.04,47.07,47.04,47.07,5600.0,41.9458,41.9725,41.9458,41.9725,5600.0
2014-07-25 14:05:00,47.06,47.07,47.04,47.06,7900.0,41.9636,41.9725,41.9458,41.9636,7900.0
2014-07-25 14:10:00,47.07,47.08,47.04,47.04,3200.0,41.9725,41.9814,41.9458,41.9458,3200.0
2014-07-25 14:15:00,47.05,47.08,47.04,47.07,7400.0,41.9547,41.9814,41.9458,41.9725,7400.0
2014-07-25 14:20:00,47.07,47.09,47.07,47.07,10900.0,41.9725,41.9904,41.9725,41.9725,10900.0
2014-07-25 14:25:00,47.07,47.09,47.07,47.09,6400.0,41.9725,41.9904,41.9725,41.9904,6400.0
2014-07-25 14:30:00,47.1,47.11,47.07,47.08,6300.0,41.9993,42.0082,41.9725,41.9814,6300.0
2014-07-25 14:35:00,47.09,47.11,47.08,47.1,6400.0,41.9904,42.0082,41.9814,41.9993,6400.0
2014-07-25 14:40:00,47.11,47.12,47.1,47.12,4000.0,42.0082,42.0171,41.9993,42.0171,4000.0
2014-07-25 14:45:00,47.12,47.14,47.12,47.13,6500.0,42.0171,42.0349,42.0171,42.026,6500.0
2014-07-25 14:50:00,47.13,47.13,47.09,47.09,5200.0,42.026,42.026,41.9904,41.9904,5200.0
2014-07-25 14:55:00,47.1,47.11,47.1,47.11,3500.0,41.9993,42.0082,41.9993,42.0082,3500.0
2014-07-25 15:00:00,47.11,47.11,47.08,47.09,8400.0,42.0082,42.0082,41.9814,41.9904,8400.0
2014-07-25 15:05:00,47.1,47.1,47.09,47.09,2500.0,41.9993,41.9993,41.9904,41.9904,2500.0
2014-07-25 15:10:00,47.1,47.1,47.09,47.1,3600.0,41.9993,41.9993,41.9904,41.9993,3600.0
2014-07-25 15:15:00,47.1,47.1,47.06,47.08,29600.0,41.9993,41.9993,41.9636,41.9814,29600.0
2014-07-25 15:20:00,47.06,47.07,47.05,47.05,11200.0,41.9636,41.9725,41.9547,41.9547,11200.0
2014-07-25 15:25:00,47.05,47.07,47.05,47.06,7600.0,41.9547,41.9725,41.9547,41.9636,7600.0
2014-07-25 15:30:00,47.07,47.07,47.03,47.04,14700.0,41.9725,41.9725,41.9369,41.9458,14700.0
2014-07-25 15:35:00,47.04,47.06,47.04,47.06,7100.0,41.9458,41.9636,41.9458,41.9636,7100.0
2014-07-25 15:40:00,47.06,47.1,47.06,47.1,21800.0,41.9636,41.9993,41.9636,41.9993,21800.0
2014-07-25 15:45:00,47.09,47.1,47.07,47.1,19700.0,41.9904,41.9993,41.9725,41.9993,19700.0
2014-07-25 15:50:00,47.09,47.1,47.08,47.09,22000.0,41.9904,41.9993,41.9814,41.9904,22000.0
2014-07-25 15:55:00,47.09,47.11,47.08,47.09,49600.0,41.9904,42.0082,41.9814,41.9904,49600.0
2014-07-28 09:30:00,46.64,46.7,46.51,46.67,60400.0,41.5891,41.6426,41.4732,41.6158,60400.0
2014-07-28 09:35:00,46.65,47.04,46.65,47.01,73700.0,41.598,41.9458,41.598,41.919,73700.0
2014-07-28 09:40:00,47.01,47.04,46.94,47.04,25000.0,41.919,41.9458,41.8566,41.9458,25000.0
2014-07-28 09:45:00,47.04,47.04,46.95,47.04,23700.0,41.9458,41.9458,41.8655,41.9458,23700.0
2014-07-28 09:50:00,47.05,47.06,46.95,47.05,27300.0,41.9547,41.9636,41.8655,41.9547,27300.0
2014-07-28 09:55:00,47.07,47.18,47.07,47.14,38200.0,41.9725,42.0706,41.9725,42.0349,38200.0
2014-07-28 10:00:00,47.14,47.15,47.02,47.1,31900.0,42.0349,42.0439,41.9279,41.9993,31900.0
2014-07-28 10:05:00,47.11,47.21,47.1,47.18,27300.0,42.0082,42.0974,41.9993,42.0706,27300.0
2014-07-28 10:10:00,47.18,47.21,47.14,47.16,20100.0,42.0706,42.0974,42.0349,42.0528,20100.0
2014-07-28 10:15:00,47.17,47.23,47.14,47.23,12000.0,42.0617,42.1152,42.0349,42.1152,12000.0
2014-07-28 10:20:00,47.23,47.27,47.2,47.25,33300.0,42.1152,42.1509,42.0885,42.133,33300.0
2014-07-28 10:25:00,47.25,47.38,47.25,47.38,18700.0,42.133,42.249,42.133,42.249,18700.0
2014-07-28 10:30:00,47.38,47.38,47.23,47.23,28200.0,42.249,42.249,42.1152,42.1152,28200.0
2014-07-28 10:35:00,47.23,47.29,47.23,47.29,20600.0,42.1152,42.1687,42.1152,42.1687,20600.0
2014-07-28 10:40:00,47.29,47.37,47.29,47.36,16700.0,42.1687,42.24,42.1687,42.2311,16700.0
2014-07-28 10:45:00,47.35,47.35,47.3,47.31,13900.0,42.2222,42.2222,42.1776,42.1865,13900.0
2014-07-28 10:50:00,47.32,47.4,47.31,47.36,16200.0,42.1955,42.2668,42.1865,42.2311,16200.0
2014-07-28 10:55:00,47.36,47.43,47.35,47.41,10300.0,42.2311,42.2935,42.2222,42.2757,10300.0
2014-07-28 11:00:00,47.41,47.41,47.34,47.37,12300.0,42.2757,42.2757,42.2133,42.24,12300.0
2014-07-28 11:05:00,47.37,47.41,47.36,47.4,11300.0,42.24,42.2757,42.2311,42.2668,11300.0
2014-07-28 11:10:00,47.39,47.4,47.35,47.37,15400.0,42.2579,42.2668,42.2222,42.24,15400.0
2014-07-28 11:15:00,47.36,47.43,47.36,47.42,21100.0,42.2311,42.2935,42.2311,42.2846,21100.0
2014-07-28 11:20:00,47.42,47.53,47.42,47.51,21200.0,42.2846,42.3827,42.2846,42.3649,21200.0
2014-07-28 11:25:00,47.51,47.53,47.47,47.53,30200.0,42.3649,42.3827,42.3292,42.3827,30200.0
2014-07-28 11:30:00,47.53,47.55,47.5,47.53,19100.0,42.3827,42.4005,42.356,42.3827,19100.0
2014-07-28 11:35:00,47.53,47.55,47.53,47.55,12200.0,42.3827,42.4005,42.3827,42.4005,12200.0
2014-07-28 11:40:00,47.55,47.57,47.53,47.53,19800.0,42.4005,42.4184,42.3827,42.3827,19800.0
2014-07-28 11:45:00,47.52,47.52,47.48,47.48,10900.0,42.3738,42.3738,42.3381,42.3381,10900.0
2014-07-28 11:50:00,47.49,47.49,47.44,47.47,8400.0,42.347,42.347,42.3025,42.3292,8400.0
2014-07-28 11:55:00,47.47,47.48,47.45,47.45,5800.0,42.3292,42.3381,42.3114,42.3114,5800.0
2014-07-28 12:00:00,47.44,47.44,47.34,47.34,14200.0,42.3025,42.3025,42.2133,42.2133,14200.0
2014-07-28 12:05:00,47.34,47.39,47.33,47.38,9100.0,42.2133,42.2579,42.2044,42.249,9100.0
2014-07-28 12:10:00,47.38,47.43,47.38,47.38,9200.0,42.249,42.2935,42.249,42.249,9200.0
2014-07-28 12:15:00,47.37,47.38,47.34,47.34,3200.0,42.24,42.249,42.2133,42.2133,3200.0
2014-07-28 12:20:00,47.34,47.36,47.34,47.34,27700.0,42.2133,42.2311,42.2133,42.2133,27700.0
2014-07-28 12:25:00,47.35,47.35,47.34,47.35,5200.0,42.2222,42.2222,42.2133,42.2222,5200.0
2014-07-28 12:30:00,47.34,47.37,47.34,47.37,9100.0,42.2133,42.24,42.2133,42.24,9100.0
2014-07-28 12:35:00,47.36,47.36,47.34,47.34,9000.0,42.2311,42.2311,42.2133,42.2133,9000.0
2014-07-28 12:40:00,47.35,47.38,47.35,47.35,11700.0,42.2222,42.249,42.2222,42.2222,11700.0
2014-07-28 12:45:00,47.35,47.37,47.34,47.34,6500.0,42.2222,42.24,42.2133,42.2133,6500.0
2014-07-28 12:50:00,47.34,47.34,47.3,47.3,11400.0,42.2133,42.2133,42.1776,42.1776,11400.0
2014-07-28 12:55:00,47.3,47.34,47.29,47.32,11100.0,42.1776,42.2133,42.1687,42.1955,11100.0
2014-07-28 13:00:00,47.33,47.37,47.33,47.35,9700.0,42.2044,42.24,42.2044,42.2222,9700.0
2014-07-28 13:05:00,47.35,47.38,47.35,47.35,7500.0,42.2222,42.249,42.2222,42.2222,7500.0
2014-07-28 13:10:00,47.35,47.38,47.33,47.33,11300.0,42.2222,42.249,42.2044,42.2044,11300.0
2014-07-28 13:15:00,47.33,47.35,47.32,47.34,3300.0,42.2044,42.2222,42.1955,42.2133,3300.0
2014-07-28 13:20:00,47.34,47.36,47.33,47.36,7300.0,42.2133,42.2311,42.2044,42.2311,7300.0
2014-07-28 13:25:00,47.36,47.37,47.35,47.37,6100.0,42.2311,42.24,42.2222,42.24,6100.0
2014-07-28 13:30:00,47.36,47.38,47.33,47.37,12700.0,42.2311,42.249,42.2044,42.24,12700.0
2014-07-28 13:35:00,47.37,47.39,47.34,47.37,18700.0,42.24,42.2579,42.2133,42.24,18700.0
2014-07-28 13:40:00,47.37,47.4,47.37,47.37,8500.0,42.24,42.2668,42.24,42.24,8500.0
2014-07-28 13:45:00,47.38,47.4,47.38,47.39,8300.0,42.249,42.2668,42.249,42.2579,8300.0
2014-07-28 13:50:00,47.38,47.38,47.35,47.35,6100.0,42.249,42.249,42.2222,42.2222,6100.0
2014-07-28 13:55:00,47.35,47.39,47.35,47.38,18500.0,42.2222,42.2579,42.2222,42.249,18500.0
2014-07-28 14:00:00,47.39,47.43,47.38,47.43,12000.0,42.2579,42.2935,42.249,42.2935,12000.0
2014-07-28 14:05:00,47.44,47.44,47.4,47.4,11400.0,42.3025,42.3025,42.2668,42.2668,11400.0
2014-07-28 14:10:00,47.4,47.42,47.39,47.42,14900.0,42.2668,42.2846,42.2579,42.2846,14900.0
2014-07-28 14:15:00,47.41,47.42,47.4,47.41,7200.0,42.2757,42.2846,42.2668,42.2757,7200.0
2014-07-28 14:20:00,47.41,47.42,47.4,47.41,5700.0,42.2757,42.2846,42.2668,42.2757,5700.0
2014-07-28 14:25:00,47.41,47.44,47.41,47.44,8100.0,42.2757,42.3025,42.2757,42.3025,8100.0
2014-07-28 14:30:00,47.45,47.47,47.43,47.43,19100.0,42.3114,42.3292,42.2935,42.2935,19100.0
2014-07-28 14:35:00,47.44,47.44,47.39,47.39,12500.0,42.3025,42.3025,42.2579,42.2579,12500.0
2014-07-28 14:40:00,47.4,47.4,47.38,47.39,12400.0,42.2668,42.2668,42.249,42.2579,12400.0
2014-07-28 14:45:00,47.4,47.45,47.39,47.42,20900.0,42.2668,42.3114,42.2579,42.2846,20900.0
2014-07-28 14:50:00,47.43,47.49,47.43,47.46,27000.0,42.2935,42.347,42.2935,42.3203,27000.0
2014-07-28 14:55:00,47.47,47.47,47.43,47.45,60900.0,42.3292,42.3292,42.2935,42.3114,60900.0
2014-07-28 15:00:00,47.45,47.46,47.43,47.43,18800.0,42.3114,42.3203,42.2935,42.2935,18800.0
2014-07-28 15:05:00,47.43,47.44,47.4,47.41,17400.0,42.2935,42.3025,42.2668,42.2757,17400.0
2014-07-28 15:10:00,47.41,47.42,47.4,47.4,18500.0,42.2757,42.2846,42.2668,42.2668,18500.0
2014-07-28 15:15:00,47.4,47.43,47.38,47.41,29200.0,42.2668,42.2935,42.249,42.2757,29200.0
2014-07-28 15:20:00,47.41,47.45,47.41,47.44,20000.0,42.2757,42.3114,42.2757,42.3025,20000.0
2014-07-28 15:25:00,47.43,47.44,47.38,47.39,21900.0,42.2935,42.3025,42.249,42.2579,21900.0
2014-07-28 15:30:00,47.39,47.43,47.38,47.39,33900.0,42.2579,42.2935,42.249,42.2579,33900.0
2014-07-28 15:35:00,47.4,47.41,47.39,47.39,29200.0,42.2668,42.2757,42.2579,42.2579,29200.0
2014-07-28 15:40:00,47.4,47.41,47.37,47.38,33100.0,42.2668,42.2757,42.24,42.249,33100.0
2014-07-28 15:45:00,47.38,47.39,47.38,47.39,22800.0,42.249,42.2579,42.249,42.2579,22800.0
2014-07-28 15:50:00,47.39,47.39,47.38,47.38,24600.0,42.2579,42.2579,42.249,42.249,24600.0
2014-07-28 15:55:00,47.38,47.4,47.36,47.37,157700.0,42.249,42.2668,42.2311,42.24,157700.0
2014-07-29 09:30:00,47.35,47.58,47.32,47.39,46500.0,42.2222,42.4273,42.1955,42.2579,46500.0
2014-07-29 09:35:00,47.38,47.38,47.1,47.12,39100.0,42.249,42.249,41.9993,42.0171,39100.0
2014-07-29 09:40:00,47.11,47.23,47.07,47.07,18300.0,42.0082,42.1152,41.9725,41.9725,18300.0
2014-07-29 09:45:00,47.06,47.07,46.93,47.02,25900.0,41.9636,41.9725,41.8477,41.9279,25900.0
2014-07-29 09:50:00,47.02,47.06,47.01,47.06,13100.0,41.9279,41.9636,41.919,41.9636,13100.0
2014-07-29 09:55:00,47.06,47.23,47.06,47.14,26100.0,41.9636,42.1152,41.9636,42.0349,26100.0
2014-07-29 10:00:00,47.15,47.15,47.05,47.06,17600.0,42.0439,42.0439,41.9547,41.9636,17600.0
2014-07-29 10:05:00,47.05,47.13,47.04,47.09,23800.0,41.9547,42.026,41.9458,41.9904,23800.0
2014-07-29 10:10:00,47.1,47.15,47.05,47.07,17700.0,41.9993,42.0439,41.9547,41.9725,17700.0
2014-07-29 10:15:00,47.08,47.11,47.05,47.05,19200.0,41.9814,42.0082,41.9547,41.9547,19200.0
2014-07-29 10:20:00,47.05,47.05,46.98,46.99,11400.0,41.9547,41.9547,41.8923,41.9012,11400.0
2014-07-29 10:25:00,46.98,46.99,46.92,46.92,419600.0,41.8923,41.9012,41.8388,41.8388,419600.0
2014-07-29 10:30:00,46.91,47.0,46.91,46.98,20200.0,41.8299,41.9101,41.8299,41.8923,20200.0
2014-07-29 10:35:00,46.99,47.0,46.97,46.97,13000.0,41.9012,41.9101,41.8834,41.8834,13000.0
2014-07-29 10:40:00,46.96,46.97,46.92,46.95,11700.0,41.8744,41.8834,41.8388,41.8655,11700.0
2014-07-29 10:45:00,46.96,46.96,46.91,46.93,10400.0,41.8744,41.8744,41.8299,41.8477,10400.0
2014-07-29 10:50:00,46.93,46.99,46.92,46.99,15100.0,41.8477,41.9012,41.8388,41.9012,15100.0
2014-07-29 10:55:00,46.99,47.06,46.99,47.04,10300.0,41.9012,41.9636,41.9012,41.9458,10300.0
2014-07-29 11:00:00,47.03,47.03,46.99,47.0,9700.0,41.9369,41.9369,41.9012,41.9101,9700.0
2014-07-29 11:05:00,47.0,47.0,46.9,46.91,56200.0,41.9101,41.9101,41.8209,41.8299,56200.0
2014-07-29 11:10:00,46.9,46.91,46.87,46.88,23300.0,41.8209,41.8299,41.7942,41.8031,23300.0
2014-07-29 11:15:00,46.89,46.9,46.83,46.84,12600.0,41.812,41.8209,41.7585,41.7674,12600.0
2014-07-29 11:20:00,46.83,46.83,46.8,46.81,6900.0,41.7585,41.7585,41.7318,41.7407,6900.0
2014-07-29 11:25:00,46.8,46.8,46.76,46.76,28800.0,41.7318,41.7318,41.6961,41.6961,28800.0
2014-07-29 11:30:00,46.75,46.75,46.71,46.71,6800.0,41.6872,41.6872,41.6515,41.6515,6800.0
2014-07-29 11:35:00,46.7,46.7,46.63,46.63,31700.0,41.6426,41.6426,41.5802,41.5802,31700.0
2014-07-29 11:40:00,46.64,46.64,46.59,46.59,36100.0,41.5891,41.5891,41.5445,41.5445,36100.0
2014-07-29 11:45:00,46.59,46.59,46.54,46.54,14300.0,41.5445,41.5445,41.4999,41.4999,14300.0
2014-07-29 11:50:00,46.55,46.66,46.54,46.65,21800.0,41.5088,41.6069,41.4999,41.598,21800.0
2014-07-29 11:55:00,46.66,46.69,46.65,46.67,9800.0,41.6069,41.6337,41.598,41.6158,9800.0
2014-07-29 12:00:00,46.67,46.71,46.67,46.7,12200.0,41.6158,41.6515,41.6158,41.6426,12200.0
2014-07-29 12:05:00,46.71,46.75,46.7,46.74,14600.0,41.6515,41.6872,41.6426,41.6783,14600.0
2014-07-29 12:10:00,46.73,46.75,46.71,46.75,18000.0,41.6694,41.6872,41.6515,41.6872,18000.0
2014-07-29 12:15:00,46.75,46.75,46.73,46.73,11600.0,41.6872,41.6872,41.6694,41.6694,11600.0
2014-07-29 12:20:00,46.73,46.75,46.72,46.75,29700.0,41.6694,41.6872,41.6604,41.6872,29700.0
2014-07-29 12:25:00,46.75,46.79,46.75,46.77,16000.0,41.6872,41.7229,41.6872,41.705,16000.0
2014-07-29 12:30:00,46.77,46.77,46.75,46.75,9000.0,41.705,41.705,41.6872,41.6872,9000.0
2014-07-29 12:35:00,46.75,46.77,46.74,46.77,29900.0,41.6872,41.705,41.6783,41.705,29900.0
2014-07-29 12:40:00,46.77,46.77,46.74,46.75,15000.0,41.705,41.705,41.6783,41.6872,15000.0
2014-07-29 12:45:00,46.74,46.76,46.74,46.75,18300.0,41.6783,41.6961,41.6783,41.6872,18300.0
2014-07-29 12:50:00,46.75,46.76,46.75,46.76,7900.0,41.6872,41.6961,41.6872,41.6961,7900.0
2014-07-29 12:55:00,46.76,46.82,46.75,46.81,19100.0,41.6961,41.7496,41.6872,41.7407,19100.0
2014-07-29 13:00:00,46.81,46.82,46.78,46.81,20500.0,41.7407,41.7496,41.7139,41.7407,20500.0
2014-07-29 13:05:00,46.81,46.86,46.81,46.86,15400.0,41.7407,41.7853,41.7407,41.7853,15400.0
2014-07-29 13:10:00,46.86,46.86,46.83,46.83,9600.0,41.7853,41.7853,41.7585,41.7585,9600.0
2014-07-29 13:15:00,46.84,46.84,46.79,46.79,8400.0,41.7674,41.7674,41.7229,41.7229,8400.0
2014-07-29 13:20:00,46.8,46.82,46.79,46.82,18000.0,41.7318,41.7496,41.7229,41.7496,18000.0
2014-07-29 13:25:00,46.82,46.83,46.81,46.82,9300.0,41.7496,41.7585,41.7407,41.7496,9300.0
2014-07-29 13:30:00,46.82,46.82,46.8,46.8,9100.0,41.7496,41.7496,41.7318,41.7318,9100.0
2014-07-29 13:35:00,46.81,46.82,46.78,46.78,25100.0,41.7407,41.7496,41.7139,41.7139,25100.0
2014-07-29 13:40:00,46.78,46.78,46.74,46.74,17300.0,41.7139,41.7139,41.6783,41.6783,17300.0
2014-07-29 13:45:00,46.75,46.75,46.71,46.71,27000.0,41.6872,41.6872,41.6515,41.6515,27000.0
2014-07-29 13:50:00,46.72,46.72,46.71,46.72,30000.0,41.6604,41.6604,41.6515,41.6604,30000.0
2014-07-29 13:55:00,46.73,46.74,46.72,46.73,16200.0,41.6694,41.6783,41.6604,41.6694,16200.0
2014-07-29 14:00:00,46.73,46.82,46.73,46.82,23600.0,41.6694,41.7496,41.6694,41.7496,23600.0
2014-07-29 14:05:00,46.82,46.82,46.78,46.79,18200.0,41.7496,41.7496,41.7139,41.7229,18200.0
2014-07-29 14:10:00,46.79,46.79,46.74,46.74,14200.0,41.7229,41.7229,41.6783,41.6783,14200.0
2014-07-29 14:15:00,46.74,46.75,46.73,46.73,17400.0,41.6783,41.6872,41.6694,41.6694,17400.0
2014-07-29 14:20:00,46.73,46.73,46.71,46.71,19800.0,41.6694,41.6694,41.6515,41.6515,19800.0
2014-07-29 14:25:00,46.71,46.72,46.68,46.69,18900.0,41.6515,41.6604,41.6248,41.6337,18900.0
2014-07-29 14:30:00,46.69,46.69,46.68,46.68,12600.0,41.6337,41.6337,41.6248,41.6248,12600.0
2014-07-29 14:35:00,46.69,46.69,46.63,46.65,30500.0,41.6337,41.6337,41.5802,41.598,30500.0
2014-07-29 14:40:00,46.65,46.65,46.64,46.65,27300.0,41.598,41.598,41.5891,41.598,27300.0
2014-07-29 14:45:00,46.64,46.65,46.63,46.64,23500.0,41.5891,41.598,41.5802,41.5891,23500.0
2014-07-29 14:50:00,46.64,46.67,46.64,46.66,39200.0,41.5891,41.6158,41.5891,41.6069,39200.0
2014-07-29 14:55:00,46.66,46.66,46.64,46.65,27200.0,41.6069,41.6069,41.5891,41.598,27200.0
2014-07-29 15:00:00,46.65,46.65,46.61,46.63,42800.0,41.598,41.598,41.5623,41.5802,42800.0
2014-07-29 15:05:00,46.63,46.65,46.62,46.64,27000.0,41.5802,41.598,41.5713,41.5891,27000.0
2014-07-29 15:10:00,46.65,46.65,46.63,46.65,31300.0,41.598,41.598,41.5802,41.598,31300.0
2014-07-29 15:15:00,46.65,46.65,46.64,46.65,31000.0,41.598,41.598,41.5891,41.598,31000.0
2014-07-29 15:20:00,46.65,46.65,46.64,46.65,24600.0,41.598,41.598,41.5891,41.598,24600.0
2014-07-29 15:25:00,46.65,46.71,46.64,46.71,61700.0,41.598,41.6515,41.5891,41.6515,61700.0
2014-07-29 15:30:00,46.71,46.73,46.67,46.7,87100.0,41.6515,41.6694,41.6158,41.6426,87100.0
2014-07-29 15:35:00,46.7,46.73,46.7,46.72,56700.0,41.6426,41.6694,41.6426,41.6604,56700.0
2014-07-29 15:40:00,46.73,46.76,46.72,46.73,57700.0,41.6694,41.6961,41.6604,41.6694,57700.0
2014-07-29 15:45:00,46.73,46.73,46.68,46.7,79400.0,41.6694,41.6694,41.6248,41.6426,79400.0
2014-07-29 15:50:00,46.69,46.7,46.65,46.66,55800.0,41.6337,41.6426,41.598,41.6069,55800.0
2014-07-29 15:55:00,46.66,46.66,46.6,46.6,175700.0,41.6069,41.6069,41.5534,41.5534,175700.0
2014-07-30 09:30:00,46.3,46.39,46.11,46.37,94100.0,41.2859,41.3662,41.1165,41.3483,94100.0
2014-07-30 09:35:00,46.37,46.58,46.36,46.37,32500.0,41.3483,41.5356,41.3394,41.3483,32500.0
2014-07-30 09:40:00,46.38,46.41,46.3,46.32,46300.0,41.3573,41.384,41.2859,41.3038,46300.0
2014-07-30 09:45:00,46.33,46.5,46.33,46.45,27900.0,41.3127,41.4643,41.3127,41.4197,27900.0
2014-07-30 09:50:00,46.45,46.56,46.42,46.55,14800.0,41.4197,41.5178,41.3929,41.5088,14800.0
2014-07-30 09:55:00,46.56,46.71,46.54,46.58,23600.0,41.5178,41.6515,41.4999,41.5356,23600.0
2014-07-30 10:00:00,46.57,46.6,46.45,46.54,46400.0,41.5267,41.5534,41.4197,41.4999,46400.0
2014-07-30 10:05:00,46.54,46.57,46.5,46.55,18500.0,41.4999,41.5267,41.4643,41.5088,18500.0
2014-07-30 10:10:00,46.55,46.62,46.54,46.58,27900.0,41.5088,41.5713,41.4999,41.5356,27900.0
2014-07-30 10:15:00,46.58,46.6,46.52,46.56,26200.0,41.5356,41.5534,41.4821,41.5178,26200.0
2014-07-30 10:20:00,46.54,46.59,46.53,46.53,16000.0,41.4999,41.5445,41.491,41.491,16000.0
2014-07-30 10:25:00,46.51,46.57,46.48,46.5,18800.0,41.4732,41.5267,41.4464,41.4643,18800.0
2014-07-30 10:30:00,46.5,46.5,46.42,46.48,21200.0,41.4643,41.4643,41.3929,41.4464,21200.0
2014-07-30 10:35:00,46.49,46.49,46.43,46.43,22800.0,41.4553,41.4553,41.4018,41.4018,22800.0
2014-07-30 10:40:00,46.43,46.51,46.43,46.44,22600.0,41.4018,41.4732,41.4018,41.4108,22600.0
2014-07-30 10:45:00,46.43,46.48,46.42,46.45,20400.0,41.4018,41.4464,41.3929,41.4197,20400.0
2014-07-30 10:50:00,46.45,46.46,46.35,46.35,21900.0,41.4197,41.4286,41.3305,41.3305,21900.0
2014-07-30 10:55:00,46.36,46.43,46.35,46.36,23500.0,41.3394,41.4018,41.3305,41.3394,23500.0
2014-07-30 11:00:00,46.38,46.39,46.22,46.25,44400.0,41.3573,41.3662,41.2146,41.2413,44400.0
2014-07-30 11:05:00,46.25,46.29,46.23,46.28,17800.0,41.2413,41.277,41.2235,41.2681,17800.0
2014-07-30 11:10:00,46.28,46.32,46.24,46.32,12100.0,41.2681,41.3038,41.2324,41.3038,12100.0
2014-07-30 11:15:00,46.31,46.33,46.27,46.31,14300.0,41.2948,41.3127,41.2592,41.2948,14300.0
2014-07-30 11:20:00,46.31,46.33,46.28,46.3,6600.0,41.2948,41.3127,41.2681,41.2859,6600.0
2014-07-30 11:25:00,46.3,46.33,46.3,46.33,5900.0,41.2859,41.3127,41.2859,41.3127,5900.0
2014-07-30 11:30:00,46.33,46.33,46.28,46.3,10500.0,41.3127,41.3127,41.2681,41.2859,10500.0
2014-07-30 11:35:00,46.29,46.29,46.26,46.28,8900.0,41.277,41.277,41.2502,41.2681,8900.0
2014-07-30 11:40:00,46.29,46.36,46.28,46.32,12100.0,41.277,41.3394,41.2681,41.3038,12100.0
2014-07-30 11:45:00,46.31,46.31,46.25,46.25,7900.0,41.2948,41.2948,41.2413,41.2413,7900.0
2014-07-30 11:50:00,46.24,46.27,46.22,46.23,11300.0,41.2324,41.2592,41.2146,41.2235,11300.0
2014-07-30 11:55:00,46.24,46.24,46.18,46.2,9200.0,41.2324,41.2324,41.1789,41.1967,9200.0
2014-07-30 12:00:00,46.21,46.23,46.09,46.12,25600.0,41.2057,41.2235,41.0987,41.1254,25600.0
2014-07-30 12:05:00,46.13,46.17,46.05,46.06,21900.0,41.1343,41.17,41.063,41.0719,21900.0
2014-07-30 12:10:00,46.07,46.09,46.02,46.09,24900.0,41.0808,41.0987,41.0362,41.0987,24900.0
2014-07-30 12:15:00,46.09,46.13,46.07,46.08,10300.0,41.0987,41.1343,41.0808,41.0897,10300.0
2014-07-30 12:20:00,46.08,46.16,46.07,46.16,16500.0,41.0897,41.1611,41.0808,41.1611,16500.0
2014-07-30 12:25:00,46.16,46.16,46.07,46.09,15200.0,41.1611,41.1611,41.0808,41.0987,15200.0
2014-07-30 12:30:00,46.1,46.13,46.1,46.13,3500.0,41.1076,41.1343,41.1076,41.1343,3500.0
2014-07-30 12:35:00,46.12,46.15,46.08,46.14,16700.0,41.1254,41.1522,41.0897,41.1432,16700.0
2014-07-30 12:40:00,46.14,46.14,46.08,46.09,9500.0,41.1432,41.1432,41.0897,41.0987,9500.0
2014-07-30 12:45:00,46.09,46.1,46.04,46.05,11300.0,41.0987,41.1076,41.0541,41.063,11300.0
2014-07-30 12:50:00,46.06,46.06,46.02,46.02,4600.0,41.0719,41.0719,41.0362,41.0362,4600.0
2014-07-30 12:55:00,46.02,46.03,45.94,45.95,18400.0,41.0362,41.0452,40.9649,40.9738,18400.0
2014-07-30 13:00:00,45.95,45.96,45.86,45.86,12000.0,40.9738,40.9827,40.8936,40.8936,12000.0
2014-07-30 13:05:00,45.86,45.9,45.82,45.85,27600.0,40.8936,40.9292,40.8579,40.8847,27600.0
2014-07-30 13:10:00,45.86,45.92,45.82,45.83,35100.0,40.8936,40.9471,40.8579,40.8668,35100.0
2014-07-30 13:15:00,45.83,45.85,45.81,45.82,11700.0,40.8668,40.8847,40.849,40.8579,11700.0
2014-07-30 13:20:00,45.82,45.96,45.82,45.96,12900.0,40.8579,40.9827,40.8579,40.9827,12900.0
2014-07-30 13:25:00,45.96,45.98,45.92,45.92,12100.0,40.9827,41.0006,40.9471,40.9471,12100.0
2014-07-30 13:30:00,45.92,45.95,45.9,45.93,9100.0,40.9471,40.9738,40.9292,40.956,9100.0
2014-07-30 13:35:00,45.93,45.93,45.88,45.89,25800.0,40.956,40.956,40.9114,40.9203,25800.0
2014-07-30 13:40:00,45.89,45.93,45.85,45.88,13500.0,40.9203,40.956,40.8847,40.9114,13500.0
2014-07-30 13:45:00,45.88,45.91,45.87,45.89,15800.0,40.9114,40.9382,40.9025,40.9203,15800.0
2014-07-30 13:50:00,45.88,45.9,45.82,45.85,14900.0,40.9114,40.9292,40.8579,40.8847,14900.0
2014-07-30 13:55:00,45.85,45.89,45.72,45.74,55600.0,40.8847,40.9203,40.7687,40.7866,55600.0
2014-07-30 14:00:00,45.74,45.93,45.71,45.89,27500.0,40.7866,40.956,40.7598,40.9203,27500.0
2014-07-30 14:05:00,45.87,46.0,45.86,45.97,38800.0,40.9025,41.0184,40.8936,40.9917,38800.0
2014-07-30 14:10:00,45.98,46.14,45.94,46.14,32700.0,41.0006,41.1432,40.9649,41.1432,32700.0
2014-07-30 14:15:00,46.14,46.19,46.11,46.13,40900.0,41.1432,41.1878,41.1165,41.1343,40900.0
2014-07-30 14:20:00,46.13,46.14,46.07,46.1,23100.0,41.1343,41.1432,41.0808,41.1076,23100.0
2014-07-30 14:25:00,46.09,46.14,46.08,46.1,28300.0,41.0987,41.1432,41.0897,41.1076,28300.0
2014-07-30 14:30:00,46.1,46.16,46.09,46.12,19200.0,41.1076,41.1611,41.0987,41.1254,19200.0
2014-07-30 14:35:00,46.11,46.13,46.03,46.04,45500.0,41.1165,41.1343,41.0452,41.0541,45500.0
2014-07-30 14:40:00,46.04,46.04,45.98,45.98,55300.0,41.0541,41.0541,41.0006,41.0006,55300.0
2014-07-30 14:45:00,45.97,45.99,45.93,45.96,31300.0,40.9917,41.0095,40.956,40.9827,31300.0
2014-07-30 14:50:00,45.96,46.03,45.96,46.0,19200.0,40.9827,41.0452,40.9827,41.0184,19200.0
2014-07-30 14:55:00,46.01,46.03,45.96,45.98,37900.0,41.0273,41.0452,40.9827,41.0006,37900.0
2014-07-30 15:00:00,45.97,45.97,45.83,45.84,47600.0,40.9917,40.9917,40.8668,40.8757,47600.0
2014-07-30 15:05:00,45.84,45.93,45.84,45.87,23900.0,40.8757,40.956,40.8757,40.9025,23900.0
2014-07-30 15:10:00,45.88,45.93,45.87,45.9,30000.0,40.9114,40.956,40.9025,40.9292,30000.0
2014-07-30 15:15:00,45.9,45.96,45.89,45.92,32600.0,40.9292,40.9827,40.9203,40.9471,32600.0
2014-07-30 15:20:00,45.93,45.96,45.91,45.96,26800.0,40.956,40.9827,40.9382,40.9827,26800.0
2014-07-30 15:25:00,45.96,45.96,45.93,45.93,49200.0,40.9827,40.9827,40.956,40.956,49200.0
2014-07-30 15:30:00,45.93,45.94,45.89,45.9,48300.0,40.956,40.9649,40.9203,40.9292,48300.0
2014-07-30 15:35:00,45.9,45.91,45.89,45.91,21800.0,40.9292,40.9382,40.9203,40.9382,21800.0
2014-07-30 15:40:00,45.9,45.91,45.86,45.89,89100.0,40.9292,40.9382,40.8936,40.9203,89100.0
2014-07-30 15:45:00,45.88,45.89,45.72,45.81,162600.0,40.9114,40.9203,40.7687,40.849,162600.0
2014-07-30 15:50:00,45.81,45.84,45.81,45.84,55200.0,40.849,40.8757,40.849,40.8757,55200.0
2014-07-30 15:55:00,45.84,45.84,45.69,45.7,357000.0,40.8757,40.8757,40.742,40.7509,357000.0
2014-07-31 09:30:00,45.35,45.93,45.0,45.93,59300.0,40.4388,40.956,40.1267,40.956,59300.0
2014-07-31 09:35:00,45.92,45.93,45.29,45.29,44300.0,40.9471,40.956,40.3853,40.3853,44300.0
2014-07-31 09:40:00,45.36,45.45,45.19,45.41,35200.0,40.4477,40.528,40.2961,40.4923,35200.0
2014-07-31 09:45:00,45.41,45.53,45.31,45.51,73700.0,40.4923,40.5993,40.4031,40.5815,73700.0
2014-07-31 09:50:00,45.51,45.51,45.38,45.45,30700.0,40.5815,40.5815,40.4655,40.528,30700.0
2014-07-31 09:55:00,45.45,45.5,45.37,45.47,60200.0,40.528,40.5726,40.4566,40.5458,60200.0
2014-07-31 10:00:00,45.45,45.68,45.45,45.67,50700.0,40.528,40.7331,40.528,40.7241,50700.0
2014-07-31 10:05:00,45.67,45.72,45.63,45.7,54600.0,40.7241,40.7687,40.6885,40.7509,54600.0
2014-07-31 10:10:00,45.7,45.77,45.61,45.66,230100.0,40.7509,40.8133,40.6706,40.7152,230100.0
2014-07-31 10:15:00,45.67,45.72,45.55,45.56,31800.0,40.7241,40.7687,40.6171,40.6261,31800.0
2014-07-31 10:20:00,45.56,45.58,45.39,45.4,32400.0,40.6261,40.6439,40.4745,40.4834,32400.0
2014-07-31 10:25:00,45.41,45.47,45.3,45.31,29900.0,40.4923,40.5458,40.3942,40.4031,29900.0
2014-07-31 10:30:00,45.32,45.42,45.32,45.36,18400.0,40.412,40.5012,40.412,40.4477,18400.0
2014-07-31 10:35:00,45.35,45.46,45.33,45.45,50100.0,40.4388,40.5369,40.421,40.528,50100.0
2014-07-31 10:40:00,45.45,45.45,45.4,45.42,14200.0,40.528,40.528,40.4834,40.5012,14200.0
2014-07-31 10:45:00,45.42,45.42,45.31,45.36,13300.0,40.5012,40.5012,40.4031,40.4477,13300.0
2014-07-31 10:50:00,45.35,45.35,45.27,45.32,17800.0,40.4388,40.4388,40.3675,40.412,17800.0
2014-07-31 10:55:00,45.33,45.39,45.22,45.24,22700.0,40.421,40.4745,40.3229,40.3407,22700.0
2014-07-31 11:00:00,45.23,45.28,45.23,45.23,15900.0,40.3318,40.3764,40.3318,40.3318,15900.0
2014-07-31 11:05:00,45.2,45.22,45.15,45.22,15300.0,40.305,40.3229,40.2605,40.3229,15300.0
2014-07-31 11:10:00,45.22,45.25,45.2,45.2,25500.0,40.3229,40.3496,40.305,40.305,25500.0
2014-07-31 11:15:00,45.2,45.24,45.18,45.18,19600.0,40.305,40.3407,40.2872,40.2872,19600.0
2014-07-31 11:20:00,45.17,45.21,45.17,45.21,6600.0,40.2783,40.314,40.2783,40.314,6600.0
2014-07-31 11:25:00,45.22,45.26,45.14,45.15,22900.0,40.3229,40.3585,40.2515,40.2605,22900.0
2014-07-31 11:30:00,45.16,45.24,45.16,45.24,20500.0,40.2694,40.3407,40.2694,40.3407,20500.0
2014-07-31 11:35:00,45.23,45.33,45.23,45.25,29900.0,40.3318,40.421,40.3318,40.3496,29900.0
2014-07-31 11:40:00,45.25,45.27,45.17,45.17,10800.0,40.3496,40.3675,40.2783,40.2783,10800.0
2014-07-31 11:45:00,45.17,45.2,45.11,45.14,15800.0,40.2783,40.305,40.2248,40.2515,15800.0
2014-07-31 11:50:00,45.14,45.16,45.06,45.1,17700.0,40.2515,40.2694,40.1802,40.2159,17700.0
2014-07-31 11:55:00,45.09,45.13,45.08,45.13,10000.0,40.207,40.2426,40.198,40.2426,10000.0
2014-07-31 12:00:00,45.13,45.13,44.89,45.01,141800.0,40.2426,40.2426,40.0286,40.1356,141800.0
2014-07-31 12:05:00,45.02,45.03,45.0,45.0,6100.0,40.1445,40.1535,40.1267,40.1267,6100.0
2014-07-31 12:10:00,45.0,45.0,44.91,44.95,32200.0,40.1267,40.1267,40.0464,40.0821,32200.0
2014-07-31 12:15:00,44.95,44.98,44.9,44.91,20300.0,40.0821,40.1089,40.0375,40.0464,20300.0
2014-07-31 12:20:00,44.92,44.96,44.86,44.9,18600.0,40.0554,40.091,40.0019,40.0375,18600.0
2014-07-31 12:25:00,44.91,44.91,44.71,44.8,40400.0,40.0464,40.0464,39.8681,39.9484,40400.0
2014-07-31 12:30:00,44.83,44.84,44.76,44.78,23200.0,39.9751,39.984,39.9127,39.9305,23200.0
2014-07-31 12:35:00,44.78,44.85,44.74,44.85,36200.0,39.9305,39.9929,39.8949,39.9929,36200.0
2014-07-31 12:40:00,44.86,44.9,44.84,44.86,19600.0,40.0019,40.0375,39.984,40.0019,19600.0
2014-07-31 12:45:00,44.87,44.92,44.85,44.91,20300.0,40.0108,40.0554,39.9929,40.0464,20300.0
2014-07-31 12:50:00,44.9,44.91,44.84,44.89,23800.0,40.0375,40.0464,39.984,40.0286,23800.0
2014-07-31 12:55:00,44.89,44.91,44.84,44.9,64900.0,40.0286,40.0464,39.984,40.0375,64900.0
2014-07-31 13:00:00,44.9,44.9,44.86,44.86,18500.0,40.0375,40.0375,40.0019,40.0019,18500.0
2014-07-31 13:05:00,44.86,44.96,44.85,44.96,31700.0,40.0019,40.091,39.9929,40.091,31700.0
2014-07-31 13:10:00,44.94,44.94,44.9,44.92,17700.0,40.0732,40.0732,40.0375,40.0554,17700.0
2014-07-31 13:15:00,44.93,44.93,44.89,44.9,40000.0,40.0643,40.0643,40.0286,40.0375,40000.0
2014-07-31 13:20:00,44.91,44.94,44.88,44.89,20700.0,40.0464,40.0732,40.0197,40.0286,20700.0
2014-07-31 13:25:00,44.89,44.89,44.78,44.85,34300.0,40.0286,40.0286,39.9305,39.9929,34300.0
2014-07-31 13:30:00,44.84,44.9,44.84,44.89,32000.0,39.984,40.0375,39.984,40.0286,32000.0
2014-07-31 13:35:00,44.89,44.89,44.8,44.8,38500.0,40.0286,40.0286,39.9484,39.9484,38500.0
2014-07-31 13:40:00,44.79,44.79,44.7,44.7,36500.0,39.9394,39.9394,39.8592,39.8592,36500.0
2014-07-31 13:45:00,44.7,44.7,44.66,44.68,25600.0,39.8592,39.8592,39.8235,39.8414,25600.0
2014-07-31 13:50:00,44.68,44.74,44.67,44.69,28000.0,39.8414,39.8949,39.8324,39.8503,28000.0
2014-07-31 13:55:00,44.68,44.75,44.67,44.72,18900.0,39.8414,39.9038,39.8324,39.877,18900.0
2014-07-31 14:00:00,44.72,44.86,44.72,44.85,20100.0,39.877,40.0019,39.877,39.9929,20100.0
2014-07-31 14:05:00,44.84,44.85,44.81,44.81,26500.0,39.984,39.9929,39.9573,39.9573,26500.0
2014-07-31 14:10:00,44.8,44.8,44.76,44.77,24200.0,39.9484,39.9484,39.9127,39.9216,24200.0
2014-07-31 14:15:00,44.77,44.81,44.75,44.79,31700.0,39.9216,39.9573,39.9038,39.9394,31700.0
2014-07-31 14:20:00,44.78,44.82,44.77,44.81,31000.0,39.9305,39.9662,39.9216,39.9573,31000.0
2014-07-31 14:25:00,44.81,44.88,44.8,44.88,17800.0,39.9573,40.0197,39.9484,40.0197,17800.0
2014-07-31 14:30:00,44.88,44.91,44.84,44.91,20200.0,40.0197,40.0464,39.984,40.0464,20200.0
2014-07-31 14:35:00,44.92,44.92,44.86,44.86,19600.0,40.0554,40.0554,40.0019,40.0019,19600.0
2014-07-31 14:40:00,44.86,44.87,44.8,44.81,31100.0,40.0019,40.0108,39.9484,39.9573,31100.0
2014-07-31 14:45:00,44.81,44.81,44.72,44.76,30400.0,39.9573,39.9573,39.877,39.9127,30400.0
2014-07-31 14:50:00,44.76,44.83,44.75,44.78,24200.0,39.9127,39.9751,39.9038,39.9305,24200.0
2014-07-31 14:55:00,44.77,44.78,44.7,44.72,26700.0,39.9216,39.9305,39.8592,39.877,26700.0
2014-07-31 15:00:00,44.72,44.79,44.72,44.76,28900.0,39.877,39.9394,39.877,39.9127,28900.0
2014-07-31 15:05:00,44.77,44.94,44.77,44.91,88700.0,39.9216,40.0732,39.9216,40.0464,88700.0
2014-07-31 15:10:00,44.91,44.91,44.8,44.81,62300.0,40.0464,40.0464,39.9484,39.9573,62300.0
2014-07-31 15:15:00,44.81,44.87,44.8,44.86,41000.0,39.9573,40.0108,39.9484,40.0019,41000.0
2014-07-31 15:20:00,44.87,44.9,44.82,44.88,54900.0,40.0108,40.0375,39.9662,40.0197,54900.0
2014-07-31 15:25:00,44.88,44.9,44.81,44.84,40900.0,40.0197,40.0375,39.9573,39.984,40900.0
2014-07-31 15:30:00,44.84,44.84,44.74,44.75,41500.0,39.984,39.984,39.8949,39.9038,41500.0
2014-07-31 15:35:00,44.76,44.84,44.76,44.83,50700.0,39.9127,39.984,39.9127,39.9751,50700.0
2014-07-31 15:40:00,44.83,44.83,44.71,44.74,54000.0,39.9751,39.9751,39.8681,39.8949,54000.0
2014-07-31 15:45:00,44.74,44.75,44.69,44.73,51600.0,39.8949,39.9038,39.8503,39.8859,51600.0
2014-07-31 15:50:00,44.73,44.73,44.7,44.72,54800.0,39.8859,39.8859,39.8592,39.877,54800.0
2014-07-31 15:55:00,44.72,44.72,44.65,44.65,171500.0,39.877,39.877,39.8146,39.8146,171500.0
2014-08-01 09:30:00,44.82,45.12,44.64,45.08,62500.0,39.9662,40.2337,39.8057,40.198,62500.0
2014-08-01 09:35:00,45.11,45.22,44.81,44.94,51500.0,40.2248,40.3229,39.9573,40.0732,51500.0
2014-08-01 09:40:00,44.93,44.98,44.89,44.93,19400.0,40.0643,40.1089,40.0286,40.0643,19400.0
2014-08-01 09:45:00,44.93,45.07,44.87,44.87,41000.0,40.0643,40.1891,40.0108,40.0108,41000.0
2014-08-01 09:50:00,44.87,44.97,44.87,44.93,52400.0,40.0108,40.1,40.0108,40.0643,52400.0
2014-08-01 09:55:00,44.95,45.02,44.9,44.95,33400.0,40.0821,40.1445,40.0375,40.0821,33400.0
2014-08-01 10:00:00,44.97,45.03,44.94,45.0,70400.0,40.1,40.1535,40.0732,40.1267,70400.0
2014-08-01 10:05:00,44.99,45.02,44.96,44.99,52900.0,40.1178,40.1445,40.091,40.1178,52900.0
2014-08-01 10:10:00,45.0,45.1,44.99,45.04,37800.0,40.1267,40.2159,40.1178,40.1624,37800.0
2014-08-01 10:15:00,45.04,45.07,44.94,44.95,64700.0,40.1624,40.1891,40.0732,40.0821,64700.0
2014-08-01 10:20:00,44.95,45.04,44.93,45.04,32700.0,40.0821,40.1624,40.0643,40.1624,32700.0
2014-08-01 10:25:00,45.05,45.07,45.03,45.04,47000.0,40.1713,40.1891,40.1535,40.1624,47000.0
2014-08-01 10:30:00,45.04,45.06,45.01,45.03,26600.0,40.1624,40.1802,40.1356,40.1535,26600.0
2014-08-01 10:35:00,45.04,45.1,45.03,45.06,46800.0,40.1624,40.2159,40.1535,40.1802,46800.0
2014-08-01 10:40:00,45.05,45.08,44.99,44.99,18000.0,40.1713,40.198,40.1178,40.1178,18000.0
2014-08-01 10:45:00,45.0,45.0,44.92,44.92,43000.0,40.1267,40.1267,40.0554,40.0554,43000.0
2014-08-01 10:50:00,44.93,44.97,44.89,44.96,30600.0,40.0643,40.1,40.0286,40.091,30600.0
2014-08-01 10:55:00,44.97,44.98,44.85,44.85,31100.0,40.1,40.1089,39.9929,39.9929,31100.0
2014-08-01 11:00:00,44.86,44.86,44.77,44.77,21400.0,40.0019,40.0019,39.9216,39.9216,21400.0
2014-08-01 11:05:00,44.77,44.79,44.76,44.77,13400.0,39.9216,39.9394,39.9127,39.9216,13400.0
2014-08-01 11:10:00,44.78,44.8,44.75,44.78,14500.0,39.9305,39.9484,39.9038,39.9305,14500.0
2014-08-01 11:15:00,44.79,44.84,44.79,44.83,19800.0,39.9394,39.984,39.9394,39.9751,19800.0
2014-08-01 11:20:00,44.84,44.89,44.83,44.89,14500.0,39.984,40.0286,39.9751,40.0286,14500.0
2014-08-01 11:25:00,44.89,44.95,44.89,44.95,37500.0,40.0286,40.0821,40.0286,40.0821,37500.0
2014-08-01 11:30:00,44.94,44.95,44.88,44.91,40700.0,40.0732,40.0821,40.0197,40.0464,40700.0
2014-08-01 11:35:00,44.91,44.92,44.87,44.87,17500.0,40.0464,40.0554,40.0108,40.0108,17500.0
2014-08-01 11:40:00,44.88,44.89,44.84,44.88,37900.0,40.0197,40.0286,39.984,40.0197,37900.0
2014-08-01 11:45:00,44.88,44.92,44.86,44.86,25000.0,40.0197,40.0554,40.0019,40.0019,25000.0
2014-08-01 11:50:00,44.86,44.88,44.82,44.82,34700.0,40.0019,40.0197,39.9662,39.9662,34700.0
2014-08-01 11:55:00,44.83,44.85,44.79,44.83,24900.0,39.9751,39.9929,39.9394,39.9751,24900.0
2014-08-01 12:00:00,44.85,44.92,44.85,44.92,14200.0,39.9929,40.0554,39.9929,40.0554,14200.0
2014-08-01 12:05:00,44.91,44.91,44.85,44.86,23800.0,40.0464,40.0464,39.9929,40.0019,23800.0
2014-08-01 12:10:00,44.86,44.87,44.83,44.83,11500.0,40.0019,40.0108,39.9751,39.9751,11500.0
2014-08-01 12:15:00,44.83,44.87,44.83,44.86,9600.0,39.9751,40.0108,39.9751,40.0019,9600.0
2014-08-01 12:20:00,44.87,44.89,44.85,44.89,7600.0,40.0108,40.0286,39.9929,40.0286,7600.0
2014-08-01 12:25:00,44.89,44.97,44.89,44.97,22200.0,40.0286,40.1,40.0286,40.1,22200.0
2014-08-01 12:30:00,44.97,44.98,44.93,44.95,13800.0,40.1,40.1089,40.0643,40.0821,13800.0
2014-08-01 12:35:00,44.96,44.97,44.93,44.95,13500.0,40.091,40.1,40.0643,40.0821,13500.0
2014-08-01 12:40:00,44.95,44.97,44.94,44.94,16600.0,40.0821,40.1,40.0732,40.0732,16600.0
2014-08-01 12:45:00,44.95,44.97,44.94,44.95,7000.0,40.0821,40.1,40.0732,40.0821,7000.0
2014-08-01 12:50:00,44.95,45.03,44.95,45.03,13400.0,40.0821,40.1535,40.0821,40.1535,13400.0
2014-08-01 12:55:00,45.02,45.07,45.01,45.03,38300.0,40.1445,40.1891,40.1356,40.1535,38300.0
2014-08-01 13:00:00,45.05,45.06,44.99,44.99,20300.0,40.1713,40.1802,40.1178,40.1178,20300.0
2014-08-01 13:05:00,44.99,45.05,44.99,45.05,15200.0,40.1178,40.1713,40.1178,40.1713,15200.0
2014-08-01 13:10:00,45.05,45.05,45.02,45.03,15200.0,40.1713,40.1713,40.1445,40.1535,15200.0
2014-08-01 13:15:00,45.03,45.03,44.98,44.98,26500.0,40.1535,40.1535,40.1089,40.1089,26500.0
2014-08-01 13:20:00,44.99,44.99,44.96,44.97,18500.0,40.1178,40.1178,40.091,40.1,18500.0
2014-08-01 13:25:00,44.96,44.97,44.94,44.96,29800.0,40.091,40.1,40.0732,40.091,29800.0
2014-08-01 13:30:00,44.96,44.97,44.95,44.96,18700.0,40.091,40.1,40.0821,40.091,18700.0
2014-08-01 13:35:00,44.96,45.05,44.96,45.04,27200.0,40.091,40.1713,40.091,40.1624,27200.0
2014-08-01 13:40:00,45.04,45.08,45.04,45.06,17900.0,40.1624,40.198,40.1624,40.1802,17900.0
2014-08-01 13:45:00,45.07,45.1,45.05,45.07,14900.0,40.1891,40.2159,40.1713,40.1891,14900.0
2014-08-01 13:50:00,45.08,45.08,45.02,45.04,20000.0,40.198,40.198,40.1445,40.1624,20000.0
2014-08-01 13:55:00,45.05,45.06,45.01,45.04,14000.0,40.1713,40.1802,40.1356,40.1624,14000.0
2014-08-01 14:00:00,45.03,45.07,45.01,45.04,12400.0,40.1535,40.1891,40.1356,40.1624,12400.0
2014-08-01 14:05:00,45.04,45.08,45.03,45.07,26100.0,40.1624,40.198,40.1535,40.1891,26100.0
2014-08-01 14:10:00,45.07,45.07,45.03,45.05,13000.0,40.1891,40.1891,40.1535,40.1713,13000.0
2014-08-01 14:15:00,45.04,45.06,45.03,45.03,23700.0,40.1624,40.1802,40.1535,40.1535,23700.0
2014-08-01 14:20:00,45.03,45.05,44.99,45.0,21400.0,40.1535,40.1713,40.1178,40.1267,21400.0
2014-08-01 14:25:00,45.0,45.0,44.97,44.97,11600.0,40.1267,40.1267,40.1,40.1,11600.0
2014-08-01 14:30:00,44.97,45.01,44.97,44.98,14800.0,40.1,40.1356,40.1,40.1089,14800.0
2014-08-01 14:35:00,44.97,45.04,44.97,45.04,17600.0,40.1,40.1624,40.1,40.1624,17600.0
2014-08-01 14:40:00,45.04,45.06,45.04,45.04,16500.0,40.1624,40.1802,40.1624,40.1624,16500.0
2014-08-01 14:45:00,45.04,45.04,45.0,45.03,30900.0,40.1624,40.1624,40.1267,40.1535,30900.0
2014-08-01 14:50:00,45.03,45.04,44.99,44.99,14700.0,40.1535,40.1624,40.1178,40.1178,14700.0
2014-08-01 14:55:00,44.99,45.04,44.99,45.03,17100.0,40.1178,40.1624,40.1178,40.1535,17100.0
2014-08-01 15:00:00,45.04,45.04,44.97,44.99,36100.0,40.1624,40.1624,40.1,40.1178,36100.0
2014-08-01 15:05:00,44.98,44.98,44.95,44.98,21800.0,40.1089,40.1089,40.0821,40.1089,21800.0
2014-08-01 15:10:00,44.98,44.99,44.97,44.97,14900.0,40.1089,40.1178,40.1,40.1,14900.0
2014-08-01 15:15:00,44.97,44.99,44.95,44.98,22900.0,40.1,40.1178,40.0821,40.1089,22900.0
2014-08-01 15:20:00,44.98,45.0,44.95,44.96,21100.0,40.1089,40.1267,40.0821,40.091,21100.0
2014-08-01 15:25:00,44.95,44.97,44.93,44.94,17000.0,40.0821,40.1,40.0643,40.0732,17000.0
2014-08-01 15:30:00,44.94,45.0,44.92,45.0,38600.0,40.0732,40.1267,40.0554,40.1267,38600.0
2014-08-01 15:35:00,45.0,45.02,44.97,44.98,63000.0,40.1267,40.1445,40.1,40.1089,63000.0
2014-08-01 15:40:00,44.98,44.99,44.96,44.96,50600.0,40.1089,40.1178,40.091,40.091,50600.0
2014-08-01 15:45:00,44.96,44.96,44.91,44.93,80900.0,40.091,40.091,40.0464,40.0643,80900.0
2014-08-01 15:50:00,44.93,44.94,44.87,44.94,80800.0,40.0643,40.0732,40.0108,40.0732,80800.0
2014-08-01 15:55:00,44.93,44.95,44.91,44.91,136000.0,40.0643,40.0821,40.0464,40.0464,136000.0
2014-08-04 09:30:00,44.86,44.97,44.58,44.59,60400.0,40.0019,40.1,39.7522,39.7611,60400.0
2014-08-04 09:35:00,44.58,44.61,44.19,44.22,104100.0,39.7522,39.7789,39.4044,39.4312,104100.0
2014-08-04 09:40:00,44.22,44.48,44.18,44.26,57400.0,39.4312,39.663,39.3955,39.4668,57400.0
2014-08-04 09:45:00,44.22,44.23,43.91,43.99,56500.0,39.4312,39.4401,39.1547,39.2261,56500.0
2014-08-04 09:50:00,44.0,44.03,43.8,43.89,67100.0,39.235,39.2617,39.0567,39.1369,67100.0
2014-08-04 09:55:00,43.9,44.35,43.9,44.21,84600.0,39.1458,39.5471,39.1458,39.4223,84600.0
2014-08-04 10:00:00,44.21,44.39,44.21,44.32,44500.0,39.4223,39.5828,39.4223,39.5203,44500.0
2014-08-04 10:05:00,44.32,44.34,44.25,44.29,42600.0,39.5203,39.5382,39.4579,39.4936,42600.0
2014-08-04 10:10:00,44.29,44.29,44.2,44.22,25000.0,39.4936,39.4936,39.4133,39.4312,25000.0
2014-08-04 10:15:00,44.2,44.27,44.19,44.23,28400.0,39.4133,39.4758,39.4044,39.4401,28400.0
2014-08-04 10:20:00,44.22,44.28,44.16,44.2,51700.0,39.4312,39.4847,39.3777,39.4133,51700.0
2014-08-04 10:25:00,44.2,44.27,44.19,44.24,22000.0,39.4133,39.4758,39.4044,39.449,22000.0
2014-08-04 10:30:00,44.24,44.35,44.24,44.29,25500.0,39.449,39.5471,39.449,39.4936,25500.0
2014-08-04 10:35:00,44.3,44.34,44.26,44.33,28600.0,39.5025,39.5382,39.4668,39.5293,28600.0
2014-08-04 10:40:00,44.33,44.41,44.28,44.41,26100.0,39.5293,39.6006,39.4847,39.6006,26100.0
2014-08-04 10:45:00,44.41,44.45,44.36,44.43,19200.0,39.6006,39.6363,39.556,39.6184,19200.0
2014-08-04 10:50:00,44.43,44.45,44.34,44.34,23200.0,39.6184,39.6363,39.5382,39.5382,23200.0
2014-08-04 10:55:00,44.34,44.34,44.26,44.29,19500.0,39.5382,39.5382,39.4668,39.4936,19500.0
2014-08-04 11:00:00,44.29,44.39,44.29,44.37,41500.0,39.4936,39.5828,39.4936,39.5649,41500.0
2014-08-04 11:05:00,44.38,44.44,44.36,44.43,20800.0,39.5738,39.6273,39.556,39.6184,20800.0
2014-08-04 11:10:00,44.43,44.47,44.41,44.43,22200.0,39.6184,39.6541,39.6006,39.6184,22200.0
2014-08-04 11:15:00,44.44,44.52,44.44,44.46,33300.0,39.6273,39.6987,39.6273,39.6452,33300.0
2014-08-04 11:20:00,44.46,44.47,44.44,44.45,15000.0,39.6452,39.6541,39.6273,39.6363,15000.0
2014-08-04 11:25:00,44.45,44.45,44.37,44.38,21200.0,39.6363,39.6363,39.5649,39.5738,21200.0
2014-08-04 11:30:00,44.39,44.41,44.34,44.38,27000.0,39.5828,39.6006,39.5382,39.5738,27000.0
2014-08-04 11:35:00,44.38,44.38,44.22,44.23,48100.0,39.5738,39.5738,39.4312,39.4401,48100.0
2014-08-04 11:40:00,44.23,44.25,44.21,44.22,18100.0,39.4401,39.4579,39.4223,39.4312,18100.0
2014-08-04 11:45:00,44.21,44.21,44.15,44.17,20000.0,39.4223,39.4223,39.3688,39.3866,20000.0
2014-08-04 11:50:00,44.16,44.18,44.11,44.12,28300.0,39.3777,39.3955,39.3331,39.342,28300.0
2014-08-04 11:55:00,44.12,44.12,44.08,44.1,18300.0,39.342,39.342,39.3063,39.3242,18300.0
2014-08-04 12:00:00,44.1,44.13,44.05,44.06,21800.0,39.3242,39.3509,39.2796,39.2885,21800.0
2014-08-04 12:05:00,44.04,44.07,44.02,44.03,18800.0,39.2707,39.2974,39.2528,39.2617,18800.0
2014-08-04 12:10:00,44.02,44.04,43.92,43.92,30900.0,39.2528,39.2707,39.1637,39.1637,30900.0
2014-08-04 12:15:00,43.91,43.97,43.91,43.97,30300.0,39.1547,39.2082,39.1547,39.2082,30300.0
2014-08-04 12:20:00,43.96,44.0,43.94,43.98,27100.0,39.1993,39.235,39.1815,39.2172,27100.0
2014-08-04 12:25:00,43.98,44.05,43.98,44.01,19400.0,39.2172,39.2796,39.2172,39.2439,19400.0
2014-08-04 12:30:00,44.0,44.04,43.99,44.03,23300.0,39.235,39.2707,39.2261,39.2617,23300.0
2014-08-04 12:35:00,44.03,44.04,43.98,43.98,20900.0,39.2617,39.2707,39.2172,39.2172,20900.0
2014-08-04 12:40:00,43.98,44.01,43.95,43.96,23500.0,39.2172,39.2439,39.1904,39.1993,23500.0
2014-08-04 12:45:00,43.97,43.97,43.9,43.91,28900.0,39.2082,39.2082,39.1458,39.1547,28900.0
2014-08-04 12:50:00,43.91,43.94,43.86,43.91,31900.0,39.1547,39.1815,39.1102,39.1547,31900.0
2014-08-04 12:55:00,43.91,43.94,43.89,43.92,29800.0,39.1547,39.1815,39.1369,39.1637,29800.0
2014-08-04 13:00:00,43.91,44.06,43.91,43.98,37200.0,39.1547,39.2885,39.1547,39.2172,37200.0
2014-08-04 13:05:00,43.98,44.13,43.98,44.12,16500.0,39.2172,39.3509,39.2172,39.342,16500.0
2014-08-04 13:10:00,44.13,44.31,44.13,44.31,30600.0,39.3509,39.5114,39.3509,39.5114,30600.0
2014-08-04 13:15:00,44.31,44.33,44.22,44.27,27400.0,39.5114,39.5293,39.4312,39.4758,27400.0
2014-08-04 13:20:00,44.27,44.36,44.27,44.35,17800.0,39.4758,39.556,39.4758,39.5471,17800.0
2014-08-04 13:25:00,44.34,44.37,44.33,44.36,13900.0,39.5382,39.5649,39.5293,39.556,13900.0
2014-08-04 13:30:00,44.37,44.48,44.37,44.47,19100.0,39.5649,39.663,39.5649,39.6541,19100.0
2014-08-04 13:35:00,44.45,44.49,44.39,44.39,17600.0,39.6363,39.6719,39.5828,39.5828,17600.0
2014-08-04 13:40:00,44.38,44.42,44.37,44.39,31600.0,39.5738,39.6095,39.5649,39.5828,31600.0
2014-08-04 13:45:00,44.4,44.42,44.38,44.39,14700.0,39.5917,39.6095,39.5738,39.5828,14700.0
2014-08-04 13:50:00,44.39,44.47,44.39,44.46,14500.0,39.5828,39.6541,39.5828,39.6452,14500.0
2014-08-04 13:55:00,44.47,44.49,44.4,44.43,28200.0,39.6541,39.6719,39.5917,39.6184,28200.0
2014-08-04 14:00:00,44.44,44.44,44.35,44.38,32600.0,39.6273,39.6273,39.5471,39.5738,32600.0
2014-08-04 14:05:00,44.39,44.41,44.38,44.41,15400.0,39.5828,39.6006,39.5738,39.6006,15400.0
2014-08-04 14:10:00,44.42,44.46,44.39,44.4,16900.0,39.6095,39.6452,39.5828,39.5917,16900.0
2014-08-04 14:15:00,44.39,44.45,44.31,44.31,51200.0,39.5828,39.6363,39.5114,39.5114,51200.0
2014-08-04 14:20:00,44.32,44.36,44.31,44.35,14700.0,39.5203,39.556,39.5114,39.5471,14700.0
2014-08-04 14:25:00,44.34,44.4,44.34,44.35,33100.0,39.5382,39.5917,39.5382,39.5471,33100.0
2014-08-04 14:30:00,44.35,44.4,44.34,44.38,37800.0,39.5471,39.5917,39.5382,39.5738,37800.0
2014-08-04 14:35:00,44.38,44.41,44.34,44.38,50700.0,39.5738,39.6006,39.5382,39.5738,50700.0
2014-08-04 14:40:00,44.39,44.4,44.34,44.36,46100.0,39.5828,39.5917,39.5382,39.556,46100.0
2014-08-04 14:45:00,44.35,44.4,44.34,44.39,35200.0,39.5471,39.5917,39.5382,39.5828,35200.0
2014-08-04 14:50:00,44.39,44.42,44.37,44.41,54000.0,39.5828,39.6095,39.5649,39.6006,54000.0
2014-08-04 14:55:00,44.4,44.41,44.38,44.38,10500.0,39.5917,39.6006,39.5738,39.5738,10500.0
2014-08-04 15:00:00,44.39,44.41,44.37,44.37,26000.0,39.5828,39.6006,39.5649,39.5649,26000.0
2014-08-04 15:05:00,44.38,44.38,44.34,44.37,63800.0,39.5738,39.5738,39.5382,39.5649,63800.0
2014-08-04 15:10:00,44.37,44.38,44.35,44.36,23100.0,39.5649,39.5738,39.5471,39.556,23100.0
2014-08-04 15:15:00,44.35,44.4,44.35,44.35,46300.0,39.5471,39.5917,39.5471,39.5471,46300.0
2014-08-04 15:20:00,44.35,44.42,44.34,44.4,42900.0,39.5471,39.6095,39.5382,39.5917,42900.0
2014-08-04 15:25:00,44.4,44.43,44.37,44.38,44900.0,39.5917,39.6184,39.5649,39.5738,44900.0
2014-08-04 15:30:00,44.37,44.47,44.36,44.44,64900.0,39.5649,39.6541,39.556,39.6273,64900.0
2014-08-04 15:35:00,44.44,44.47,44.42,44.43,95800.0,39.6273,39.6541,39.6095,39.6184,95800.0
2014-08-04 15:40:00,44.42,44.48,44.42,44.45,63800.0,39.6095,39.663,39.6095,39.6363,63800.0
2014-08-04 15:45:00,44.45,44.51,44.44,44.51,99300.0,39.6363,39.6898,39.6273,39.6898,99300.0
2014-08-04 15:50:00,44.51,44.55,44.5,44.55,71900.0,39.6898,39.7254,39.6808,39.7254,71900.0
2014-08-04 15:55:00,44.54,44.55,44.46,44.48,239700.0,39.7165,39.7254,39.6452,39.663,239700.0
2014-08-05 09:30:00,44.43,44.63,44.27,44.63,28300.0,39.6184,39.7968,39.4758,39.7968,28300.0
2014-08-05 09:35:00,44.59,44.59,44.3,44.52,23500.0,39.7611,39.7611,39.5025,39.6987,23500.0
2014-08-05 09:40:00,44.51,44.53,44.37,44.41,23500.0,39.6898,39.7076,39.5649,39.6006,23500.0
2014-08-05 09:45:00,44.41,44.52,44.36,44.51,27400.0,39.6006,39.6987,39.556,39.6898,27400.0
2014-08-05 09:50:00,44.5,44.5,44.4,44.43,27700.0,39.6808,39.6808,39.5917,39.6184,27700.0
2014-08-05 09:55:00,44.43,44.48,44.39,44.41,20900.0,39.6184,39.663,39.5828,39.6006,20900.0
2014-08-05 10:00:00,44.41,44.46,44.28,44.3,57700.0,39.6006,39.6452,39.4847,39.5025,57700.0
2014-08-05 10:05:00,44.3,44.39,44.24,44.25,35800.0,39.5025,39.5828,39.449,39.4579,35800.0
2014-08-05 10:10:00,44.25,44.29,44.18,44.26,43600.0,39.4579,39.4936,39.3955,39.4668,43600.0
2014-08-05 10:15:00,44.26,44.32,44.24,44.27,28800.0,39.4668,39.5203,39.449,39.4758,28800.0
2014-08-05 10:20:00,44.26,44.35,44.26,44.31,13000.0,39.4668,39.5471,39.4668,39.5114,13000.0
2014-08-05 10:25:00,44.31,44.34,44.26,44.33,37300.0,39.5114,39.5382,39.4668,39.5293,37300.0
2014-08-05 10:30:00,44.33,44.42,44.3,44.37,31300.0,39.5293,39.6095,39.5025,39.5649,31300.0
2014-08-05 10:35:00,44.38,44.39,44.33,44.37,32100.0,39.5738,39.5828,39.5293,39.5649,32100.0
2014-08-05 10:40:00,44.37,44.37,44.3,44.3,24400.0,39.5649,39.5649,39.5025,39.5025,24400.0
2014-08-05 10:45:00,44.31,44.36,44.31,44.35,19200.0,39.5114,39.556,39.5114,39.5471,19200.0
2014-08-05 10:50:00,44.36,44.37,44.29,44.31,16300.0,39.556,39.5649,39.4936,39.5114,16300.0
2014-08-05 10:55:00,44.32,44.35,44.23,44.26,21900.0,39.5203,39.5471,39.4401,39.4668,21900.0
2014-08-05 11:00:00,44.25,44.25,44.21,44.24,23600.0,39.4579,39.4579,39.4223,39.449,23600.0
2014-08-05 11:05:00,44.24,44.25,44.21,44.21,11200.0,39.449,39.4579,39.4223,39.4223,11200.0
2014-08-05 11:10:00,44.21,44.24,44.21,44.22,11400.0,39.4223,39.449,39.4223,39.4312,11400.0
2014-08-05 11:15:00,44.23,44.25,44.21,44.23,21600.0,39.4401,39.4579,39.4223,39.4401,21600.0
2014-08-05 11:20:00,44.23,44.25,44.22,44.23,26500.0,39.4401,39.4579,39.4312,39.4401,26500.0
2014-08-05 11:25:00,44.22,44.26,44.21,44.23,11700.0,39.4312,39.4668,39.4223,39.4401,11700.0
2014-08-05 11:30:00,44.23,44.26,44.23,44.26,24000.0,39.4401,39.4668,39.4401,39.4668,24000.0
2014-08-05 11:35:00,44.26,44.34,44.25,44.31,15700.0,39.4668,39.5382,39.4579,39.5114,15700.0
2014-08-05 11:40:00,44.31,44.35,44.27,44.35,13500.0,39.5114,39.5471,39.4758,39.5471,13500.0
2014-08-05 11:45:00,44.35,44.41,44.35,44.38,11800.0,39.5471,39.6006,39.5471,39.5738,11800.0
2014-08-05 11:50:00,44.39,44.42,44.36,44.38,10100.0,39.5828,39.6095,39.556,39.5738,10100.0
2014-08-05 11:55:00,44.38,44.39,44.35,44.35,8400.0,39.5738,39.5828,39.5471,39.5471,8400.0
2014-08-05 12:00:00,44.34,44.4,44.34,44.39,10300.0,39.5382,39.5917,39.5382,39.5828,10300.0
2014-08-05 12:05:00,44.4,44.41,44.35,44.35,18700.0,39.5917,39.6006,39.5471,39.5471,18700.0
2014-08-05 12:10:00,44.36,44.36,44.29,44.29,8300.0,39.556,39.556,39.4936,39.4936,8300.0
2014-08-05 12:15:00,44.3,44.3,44.27,44.29,9600.0,39.5025,39.5025,39.4758,39.4936,9600.0
2014-08-05 12:20:00,44.29,44.29,44.16,44.16,19200.0,39.4936,39.4936,39.3777,39.3777,19200.0
2014-08-05 12:25:00,44.16,44.2,44.16,44.19,18200.0,39.3777,39.4133,39.3777,39.4044,18200.0
2014-08-05 12:30:00,44.19,44.21,44.16,44.18,15600.0,39.4044,39.4223,39.3777,39.3955,15600.0
2014-08-05 12:35:00,44.19,44.19,44.13,44.14,12900.0,39.4044,39.4044,39.3509,39.3598,12900.0
2014-08-05 12:40:00,44.14,44.14,44.11,44.14,12500.0,39.3598,39.3598,39.3331,39.3598,12500.0
2014-08-05 12:45:00,44.14,44.16,44.1,44.1,11300.0,39.3598,39.3777,39.3242,39.3242,11300.0
2014-08-05 12:50:00,44.11,44.11,44.03,44.06,15900.0,39.3331,39.3331,39.2617,39.2885,15900.0
2014-08-05 12:55:00,44.06,44.09,44.05,44.09,16900.0,39.2885,39.3153,39.2796,39.3153,16900.0
2014-08-05 13:00:00,44.1,44.11,44.06,44.08,12300.0,39.3242,39.3331,39.2885,39.3063,12300.0
2014-08-05 13:05:00,44.08,44.16,44.08,44.16,8900.0,39.3063,39.3777,39.3063,39.3777,8900.0
2014-08-05 13:10:00,44.17,44.23,44.16,44.18,12700.0,39.3866,39.4401,39.3777,39.3955,12700.0
2014-08-05 13:15:00,44.18,44.19,44.15,44.16,8800.0,39.3955,39.4044,39.3688,39.3777,8800.0
2014-08-05 13:20:00,44.16,44.18,44.14,44.15,8600.0,39.3777,39.3955,39.3598,39.3688,8600.0
2014-08-05 13:25:00,44.15,44.16,44.11,44.12,9300.0,39.3688,39.3777,39.3331,39.342,9300.0
2014-08-05 13:30:00,44.12,44.13,44.01,44.02,27700.0,39.342,39.3509,39.2439,39.2528,27700.0
2014-08-05 13:35:00,44.02,44.02,43.85,43.85,26400.0,39.2528,39.2528,39.1012,39.1012,26400.0
2014-08-05 13:40:00,43.84,43.9,43.77,43.78,43700.0,39.0923,39.1458,39.0299,39.0388,43700.0
2014-08-05 13:45:00,43.78,43.86,43.76,43.82,30200.0,39.0388,39.1102,39.021,39.0745,30200.0
2014-08-05 13:50:00,43.82,43.88,43.8,43.88,14100.0,39.0745,39.128,39.0567,39.128,14100.0
2014-08-05 13:55:00,43.88,43.94,43.87,43.87,26200.0,39.128,39.1815,39.1191,39.1191,26200.0
2014-08-05 14:00:00,43.88,43.94,43.87,43.91,33700.0,39.128,39.1815,39.1191,39.1547,33700.0
2014-08-05 14:05:00,43.89,43.91,43.84,43.87,45500.0,39.1369,39.1547,39.0923,39.1191,45500.0
2014-08-05 14:10:00,43.87,43.89,43.84,43.85,23800.0,39.1191,39.1369,39.0923,39.1012,23800.0
2014-08-05 14:15:00,43.86,43.87,43.81,43.86,26100.0,39.1102,39.1191,39.0656,39.1102,26100.0
2014-08-05 14:20:00,43.85,43.85,43.83,43.85,11200.0,39.1012,39.1012,39.0834,39.1012,11200.0
2014-08-05 14:25:00,43.84,43.84,43.79,43.83,13900.0,39.0923,39.0923,39.0477,39.0834,13900.0
2014-08-05 14:30:00,43.83,43.86,43.82,43.86,17500.0,39.0834,39.1102,39.0745,39.1102,17500.0
2014-08-05 14:35:00,43.87,43.89,43.84,43.87,14500.0,39.1191,39.1369,39.0923,39.1191,14500.0
2014-08-05 14:40:00,43.87,43.87,43.83,43.84,4700.0,39.1191,39.1191,39.0834,39.0923,4700.0
2014-08-05 14:45:00,43.84,43.85,43.77,43.79,22700.0,39.0923,39.1012,39.0299,39.0477,22700.0
2014-08-05 14:50:00,43.79,43.79,43.73,43.77,12700.0,39.0477,39.0477,38.9942,39.0299,12700.0
2014-08-05 14:55:00,43.78,43.81,43.75,43.75,16100.0,39.0388,39.0656,39.0121,39.0121,16100.0
2014-08-05 15:00:00,43.74,43.74,43.71,43.74,28500.0,39.0032,39.0032,38.9764,39.0032,28500.0
2014-08-05 15:05:00,43.73,43.73,43.66,43.66,28700.0,38.9942,38.9942,38.9318,38.9318,28700.0
2014-08-05 15:10:00,43.66,43.7,43.61,43.69,41600.0,38.9318,38.9675,38.8872,38.9586,41600.0
2014-08-05 15:15:00,43.7,43.7,43.67,43.7,31900.0,38.9675,38.9675,38.9407,38.9675,31900.0
2014-08-05 15:20:00,43.7,43.78,43.69,43.76,43400.0,38.9675,39.0388,38.9586,39.021,43400.0
2014-08-05 15:25:00,43.76,43.8,43.75,43.76,48100.0,39.021,39.0567,39.0121,39.021,48100.0
2014-08-05 15:30:00,43.76,43.79,43.74,43.74,54300.0,39.021,39.0477,39.0032,39.0032,54300.0
2014-08-05 15:35:00,43.75,43.83,43.75,43.75,57100.0,39.0121,39.0834,39.0121,39.0121,57100.0
2014-08-05 15:40:00,43.76,43.78,43.73,43.74,55100.0,39.021,39.0388,38.9942,39.0032,55100.0
2014-08-05 15:45:00,43.73,43.75,43.7,43.74,105000.0,38.9942,39.0121,38.9675,39.0032,105000.0
2014-08-05 15:50:00,43.74,43.76,43.71,43.73,85800.0,39.0032,39.021,38.9764,38.9942,85800.0
2014-08-05 15:55:00,43.73,43.76,43.72,43.73,141700.0,38.9942,39.021,38.9853,38.9942,141700.0
2014-08-06 09:30:00,43.57,43.81,43.28,43.31,107200.0,38.8516,39.0656,38.593,38.6197,107200.0
2014-08-06 09:35:00,43.3,43.45,43.21,43.28,62500.0,38.6108,38.7446,38.5306,38.593,62500.0
2014-08-06 09:40:00,43.29,43.41,43.26,43.35,63200.0,38.6019,38.7089,38.5751,38.6554,63200.0
2014-08-06 09:45:00,43.35,43.44,43.32,43.34,61800.0,38.6554,38.7356,38.6286,38.6465,61800.0
2014-08-06 09:50:00,43.32,43.39,43.3,43.31,108600.0,38.6286,38.6911,38.6108,38.6197,108600.0
2014-08-06 09:55:00,43.32,43.38,43.17,43.38,43400.0,38.6286,38.6821,38.4949,38.6821,43400.0
2014-08-06 10:00:00,43.38,43.44,43.18,43.2,82700.0,38.6821,38.7356,38.5038,38.5216,82700.0
2014-08-06 10:05:00,43.2,43.22,43.09,43.14,76100.0,38.5216,38.5395,38.4235,38.4681,76100.0
2014-08-06 10:10:00,43.14,43.3,43.07,43.23,38700.0,38.4681,38.6108,38.4057,38.5484,38700.0
2014-08-06 10:15:00,43.23,43.26,43.14,43.22,39400.0,38.5484,38.5751,38.4681,38.5395,39400.0
2014-08-06 10:20:00,43.21,43.21,43.05,43.1,43400.0,38.5306,38.5306,38.3879,38.4325,43400.0
2014-08-06 10:25:00,43.1,43.23,43.07,43.15,58600.0,38.4325,38.5484,38.4057,38.477,58600.0
2014-08-06 10:30:00,43.15,43.22,43.05,43.1,46800.0,38.477,38.5395,38.3879,38.4325,46800.0
2014-08-06 10:35:00,43.08,43.12,42.96,42.96,37100.0,38.4146,38.4503,38.3076,38.3076,37100.0
2014-08-06 10:40:00,42.97,43.06,42.95,43.06,33300.0,38.3165,38.3968,38.2987,38.3968,33300.0
2014-08-06 10:45:00,43.06,43.09,43.03,43.03,17800.0,38.3968,38.4235,38.37,38.37,17800.0
2014-08-06 10:50:00,43.03,43.07,42.98,42.99,31100.0,38.37,38.4057,38.3255,38.3344,31100.0
2014-08-06 10:55:00,43.0,43.07,42.97,43.07,46500.0,38.3433,38.4057,38.3165,38.4057,46500.0
2014-08-06 11:00:00,43.07,43.15,43.06,43.08,47000.0,38.4057,38.477,38.3968,38.4146,47000.0
2014-08-06 11:05:00,43.08,43.1,43.02,43.05,47800.0,38.4146,38.4325,38.3611,38.3879,47800.0
2014-08-06 11:10:00,43.05,43.06,43.0,43.01,40300.0,38.3879,38.3968,38.3433,38.3522,40300.0
2014-08-06 11:15:00,43.0,43.01,42.97,43.01,27800.0,38.3433,38.3522,38.3165,38.3522,27800.0
2014-08-06 11:20:00,43.01,43.02,42.98,42.99,21700.0,38.3522,38.3611,38.3255,38.3344,21700.0
2014-08-06 11:25:00,42.98,43.0,42.92,42.93,28700.0,38.3255,38.3433,38.272,38.2809,28700.0
2014-08-06 11:30:00,42.92,43.05,42.92,43.05,30800.0,38.272,38.3879,38.272,38.3879,30800.0
2014-08-06 11:35:00,43.06,43.1,43.01,43.01,27400.0,38.3968,38.4325,38.3522,38.3522,27400.0
2014-08-06 11:40:00,43.02,43.06,43.01,43.06,30900.0,38.3611,38.3968,38.3522,38.3968,30900.0
2014-08-06 11:45:00,43.07,43.07,43.04,43.05,18200.0,38.4057,38.4057,38.379,38.3879,18200.0
2014-08-06 11:50:00,43.04,43.05,43.0,43.05,23400.0,38.379,38.3879,38.3433,38.3879,23400.0
2014-08-06 11:55:00,43.07,43.12,43.05,43.1,17500.0,38.4057,38.4503,38.3879,38.4325,17500.0
2014-08-06 12:00:00,43.12,43.2,43.11,43.13,27900.0,38.4503,38.5216,38.4414,38.4592,27900.0
2014-08-06 12:05:00,43.13,43.14,43.09,43.1,20000.0,38.4592,38.4681,38.4235,38.4325,20000.0
2014-08-06 12:10:00,43.1,43.12,43.05,43.05,26500.0,38.4325,38.4503,38.3879,38.3879,26500.0
2014-08-06 12:15:00,43.05,43.06,43.0,43.01,50200.0,38.3879,38.3968,38.3433,38.3522,50200.0
2014-08-06 12:20:00,43.0,43.12,43.0,43.09,44200.0,38.3433,38.4503,38.3433,38.4235,44200.0
2014-08-06 12:25:00,43.09,43.09,43.03,43.03,11200.0,38.4235,38.4235,38.37,38.37,11200.0
2014-08-06 12:30:00,43.04,43.07,43.02,43.07,17200.0,38.379,38.4057,38.3611,38.4057,17200.0
2014-08-06 12:35:00,43.07,43.13,43.07,43.12,26100.0,38.4057,38.4592,38.4057,38.4503,26100.0
2014-08-06 12:40:00,43.12,43.15,43.11,43.12,17900.0,38.4503,38.477,38.4414,38.4503,17900.0
2014-08-06 12:45:00,43.12,43.12,43.01,43.01,30900.0,38.4503,38.4503,38.3522,38.3522,30900.0
2014-08-06 12:50:00,43.01,43.01,42.98,43.0,44300.0,38.3522,38.3522,38.3255,38.3433,44300.0
2014-08-06 12:55:00,43.0,43.07,43.0,43.05,15000.0,38.3433,38.4057,38.3433,38.3879,15000.0
2014-08-06 13:00:00,43.06,43.1,43.04,43.05,11700.0,38.3968,38.4325,38.379,38.3879,11700.0
2014-08-06 13:05:00,43.04,43.06,42.99,43.05,18700.0,38.379,38.3968,38.3344,38.3879,18700.0
2014-08-06 13:10:00,43.06,43.07,43.01,43.02,12200.0,38.3968,38.4057,38.3522,38.3611,12200.0
2014-08-06 13:15:00,43.02,43.09,43.01,43.08,20600.0,38.3611,38.4235,38.3522,38.4146,20600.0
2014-08-06 13:20:00,43.07,43.07,43.0,43.01,13800.0,38.4057,38.4057,38.3433,38.3522,13800.0
2014-08-06 13:25:00,43.0,43.05,42.99,43.0,20400.0,38.3433,38.3879,38.3344,38.3433,20400.0
2014-08-06 13:30:00,43.0,43.02,42.98,43.01,19900.0,38.3433,38.3611,38.3255,38.3522,19900.0
2014-08-06 13:35:00,43.01,43.06,43.0,43.05,12900.0,38.3522,38.3968,38.3433,38.3879,12900.0
2014-08-06 13:40:00,43.04,43.05,42.98,42.98,14000.0,38.379,38.3879,38.3255,38.3255,14000.0
2014-08-06 13:45:00,42.98,43.0,42.97,42.97,24500.0,38.3255,38.3433,38.3165,38.3165,24500.0
2014-08-06 13:50:00,42.98,43.03,42.98,42.98,35100.0,38.3255,38.37,38.3255,38.3255,35100.0
2014-08-06 13:55:00,42.97,42.98,42.92,42.96,28400.0,38.3165,38.3255,38.272,38.3076,28400.0
2014-08-06 14:00:00,42.96,42.98,42.93,42.98,26900.0,38.3076,38.3255,38.2809,38.3255,26900.0
2014-08-06 14:05:00,42.98,42.99,42.96,42.98,28100.0,38.3255,38.3344,38.3076,38.3255,28100.0
2014-08-06 14:10:00,42.97,42.98,42.93,42.97,40300.0,38.3165,38.3255,38.2809,38.3165,40300.0
2014-08-06 14:15:00,42.98,42.98,42.93,42.95,26000.0,38.3255,38.3255,38.2809,38.2987,26000.0
2014-08-06 14:20:00,42.95,42.97,42.95,42.96,28200.0,38.2987,38.3165,38.2987,38.3076,28200.0
2014-08-06 14:25:00,42.96,42.99,42.95,42.98,41100.0,38.3076,38.3344,38.2987,38.3255,41100.0
2014-08-06 14:30:00,42.98,43.01,42.96,43.0,49000.0,38.3255,38.3522,38.3076,38.3433,49000.0
2014-08-06 14:35:00,43.0,43.0,42.97,43.0,44300.0,38.3433,38.3433,38.3165,38.3433,44300.0
2014-08-06 14:40:00,42.99,43.03,42.98,43.01,37100.0,38.3344,38.37,38.3255,38.3522,37100.0
2014-08-06 14:45:00,43.02,43.09,43.0,43.07,27800.0,38.3611,38.4235,38.3433,38.4057,27800.0
2014-08-06 14:50:00,43.08,43.1,43.07,43.07,14800.0,38.4146,38.4325,38.4057,38.4057,14800.0
2014-08-06 14:55:00,43.06,43.08,43.06,43.08,26700.0,38.3968,38.4146,38.3968,38.4146,26700.0
2014-08-06 15:00:00,43.08,43.11,43.07,43.09,26300.0,38.4146,38.4414,38.4057,38.4235,26300.0
2014-08-06 15:05:00,43.09,43.11,43.04,43.05,33300.0,38.4235,38.4414,38.379,38.3879,33300.0
2014-08-06 15:10:00,43.05,43.07,43.05,43.05,22100.0,38.3879,38.4057,38.3879,38.3879,22100.0
2014-08-06 15:15:00,43.05,43.11,43.05,43.07,37700.0,38.3879,38.4414,38.3879,38.4057,37700.0
2014-08-06 15:20:00,43.07,43.09,43.03,43.09,39900.0,38.4057,38.4235,38.37,38.4235,39900.0
2014-08-06 15:25:00,43.09,43.11,43.06,43.08,67900.0,38.4235,38.4414,38.3968,38.4146,67900.0
2014-08-06 15:30:00,43.08,43.1,43.05,43.1,83100.0,38.4146,38.4325,38.3879,38.4325,83100.0
2014-08-06 15:35:00,43.1,43.13,43.06,43.06,86900.0,38.4325,38.4592,38.3968,38.3968,86900.0
2014-08-06 15:40:00,43.07,43.07,43.04,43.05,79600.0,38.4057,38.4057,38.379,38.3879,79600.0
2014-08-06 15:45:00,43.05,43.05,43.01,43.01,102700.0,38.3879,38.3879,38.3522,38.3522,102700.0
2014-08-06 15:50:00,43.02,43.04,43.0,43.02,211600.0,38.3611,38.379,38.3433,38.3611,211600.0
2014-08-06 15:55:00,43.02,43.02,42.99,43.01,274100.0,38.3611,38.3611,38.3344,38.3522,274100.0
2014-08-07 09:30:00,43.21,43.49,43.19,43.44,69500.0,38.5306,38.7802,38.5127,38.7356,69500.0
2014-08-07 09:35:00,43.45,43.55,43.37,43.39,33200.0,38.7446,38.8337,38.6732,38.6911,33200.0
2014-08-07 09:40:00,43.39,43.45,43.35,43.37,19100.0,38.6911,38.7446,38.6554,38.6732,19100.0
2014-08-07 09:45:00,43.37,43.37,43.29,43.31,30400.0,38.6732,38.6732,38.6019,38.6197,30400.0
2014-08-07 09:50:00,43.32,43.32,43.24,43.27,18700.0,38.6286,38.6286,38.5573,38.5841,18700.0
2014-08-07 09:55:00,43.27,43.33,43.22,43.33,28100.0,38.5841,38.6376,38.5395,38.6376,28100.0
2014-08-07 10:00:00,43.34,43.36,43.29,43.35,38800.0,38.6465,38.6643,38.6019,38.6554,38800.0
2014-08-07 10:05:00,43.34,43.38,43.32,43.37,21300.0,38.6465,38.6821,38.6286,38.6732,21300.0
2014-08-07 10:10:00,43.37,43.49,43.36,43.45,70200.0,38.6732,38.7802,38.6643,38.7446,70200.0
2014-08-07 10:15:00,43.46,43.49,43.4,43.4,20900.0,38.7535,38.7802,38.7,38.7,20900.0
2014-08-07 10:20:00,43.4,43.47,43.38,43.45,18700.0,38.7,38.7624,38.6821,38.7446,18700.0
2014-08-07 10:25:00,43.44,43.48,43.42,43.44,14700.0,38.7356,38.7713,38.7178,38.7356,14700.0
2014-08-07 10:30:00,43.44,43.44,43.36,43.39,11800.0,38.7356,38.7356,38.6643,38.6911,11800.0
2014-08-07 10:35:00,43.41,43.43,43.41,43.43,13100.0,38.7089,38.7267,38.7089,38.7267,13100.0
2014-08-07 10:40:00,43.43,43.45,43.38,43.41,19700.0,38.7267,38.7446,38.6821,38.7089,19700.0
2014-08-07 10:45:00,43.4,43.46,43.38,43.45,16400.0,38.7,38.7535,38.6821,38.7446,16400.0
2014-08-07 10:50:00,43.46,43.47,43.39,43.43,13900.0,38.7535,38.7624,38.6911,38.7267,13900.0
2014-08-07 10:55:00,43.43,43.45,43.39,43.41,14000.0,38.7267,38.7446,38.6911,38.7089,14000.0
2014-08-07 11:00:00,43.41,43.41,43.37,43.39,18000.0,38.7089,38.7089,38.6732,38.6911,18000.0
2014-08-07 11:05:00,43.39,43.4,43.32,43.34,22600.0,38.6911,38.7,38.6286,38.6465,22600.0
2014-08-07 11:10:00,43.33,43.33,43.28,43.3,13900.0,38.6376,38.6376,38.593,38.6108,13900.0
2014-08-07 11:15:00,43.3,43.34,43.28,43.33,16000.0,38.6108,38.6465,38.593,38.6376,16000.0
2014-08-07 11:20:00,43.35,43.35,43.28,43.28,11100.0,38.6554,38.6554,38.593,38.593,11100.0
2014-08-07 11:25:00,43.28,43.28,43.23,43.25,18700.0,38.593,38.593,38.5484,38.5662,18700.0
2014-08-07 11:30:00,43.26,43.26,43.18,43.26,27900.0,38.5751,38.5751,38.5038,38.5751,27900.0
2014-08-07 11:35:00,43.27,43.29,43.24,43.24,10400.0,38.5841,38.6019,38.5573,38.5573,10400.0
2014-08-07 11:40:00,43.23,43.23,43.16,43.16,15900.0,38.5484,38.5484,38.486,38.486,15900.0
2014-08-07 11:45:00,43.16,43.18,43.11,43.18,23600.0,38.486,38.5038,38.4414,38.5038,23600.0
2014-08-07 11:50:00,43.18,43.2,43.14,43.14,15100.0,38.5038,38.5216,38.4681,38.4681,15100.0
2014-08-07 11:55:00,43.15,43.17,43.12,43.15,24100.0,38.477,38.4949,38.4503,38.477,24100.0
2014-08-07 12:00:00,43.16,43.21,43.16,43.2,12000.0,38.486,38.5306,38.486,38.5216,12000.0
2014-08-07 12:05:00,43.2,43.26,43.2,43.26,15100.0,38.5216,38.5751,38.5216,38.5751,15100.0
2014-08-07 12:10:00,43.26,43.26,43.21,43.21,16900.0,38.5751,38.5751,38.5306,38.5306,16900.0
2014-08-07 12:15:00,43.21,43.21,43.12,43.12,16800.0,38.5306,38.5306,38.4503,38.4503,16800.0
2014-08-07 12:20:00,43.13,43.23,43.11,43.22,12500.0,38.4592,38.5484,38.4414,38.5395,12500.0
2014-08-07 12:25:00,43.23,43.3,43.23,43.26,25700.0,38.5484,38.6108,38.5484,38.5751,25700.0
2014-08-07 12:30:00,43.26,43.26,43.2,43.23,16400.0,38.5751,38.5751,38.5216,38.5484,16400.0
2014-08-07 12:35:00,43.22,43.22,43.16,43.2,21800.0,38.5395,38.5395,38.486,38.5216,21800.0
2014-08-07 12:40:00,43.21,43.24,43.19,43.24,12300.0,38.5306,38.5573,38.5127,38.5573,12300.0
2014-08-07 12:45:00,43.24,43.25,43.22,43.22,9200.0,38.5573,38.5662,38.5395,38.5395,9200.0
2014-08-07 12:50:00,43.23,43.31,43.23,43.31,9100.0,38.5484,38.6197,38.5484,38.6197,9100.0
2014-08-07 12:55:00,43.3,43.3,43.27,43.27,14100.0,38.6108,38.6108,38.5841,38.5841,14100.0
2014-08-07 13:00:00,43.28,43.3,43.26,43.29,13000.0,38.593,38.6108,38.5751,38.6019,13000.0
2014-08-07 13:05:00,43.29,43.34,43.28,43.34,15400.0,38.6019,38.6465,38.593,38.6465,15400.0
2014-08-07 13:10:00,43.35,43.37,43.34,43.37,13000.0,38.6554,38.6732,38.6465,38.6732,13000.0
2014-08-07 13:15:00,43.37,43.38,43.36,43.36,9400.0,38.6732,38.6821,38.6643,38.6643,9400.0
2014-08-07 13:20:00,43.36,43.37,43.35,43.35,4500.0,38.6643,38.6732,38.6554,38.6554,4500.0
2014-08-07 13:25:00,43.36,43.4,43.34,43.38,13800.0,38.6643,38.7,38.6465,38.6821,13800.0
2014-08-07 13:30:00,43.38,43.48,43.38,43.45,21800.0,38.6821,38.7713,38.6821,38.7446,21800.0
2014-08-07 13:35:00,43.46,43.47,43.38,43.4,41700.0,38.7535,38.7624,38.6821,38.7,41700.0
2014-08-07 13:40:00,43.4,43.44,43.39,43.44,24100.0,38.7,38.7356,38.6911,38.7356,24100.0
2014-08-07 13:45:00,43.44,43.47,43.43,43.46,30100.0,38.7356,38.7624,38.7267,38.7535,30100.0
2014-08-07 13:50:00,43.46,43.46,43.34,43.35,40900.0,38.7535,38.7535,38.6465,38.6554,40900.0
2014-08-07 13:55:00,43.36,43.4,43.35,43.39,14900.0,38.6643,38.7,38.6554,38.6911,14900.0
2014-08-07 14:00:00,43.39,43.39,43.32,43.34,16800.0,38.6911,38.6911,38.6286,38.6465,16800.0
2014-08-07 14:05:00,43.34,43.38,43.34,43.36,22200.0,38.6465,38.6821,38.6465,38.6643,22200.0
2014-08-07 14:10:00,43.35,43.38,43.35,43.36,10500.0,38.6554,38.6821,38.6554,38.6643,10500.0
2014-08-07 14:15:00,43.37,43.38,43.33,43.34,29000.0,38.6732,38.6821,38.6376,38.6465,29000.0
2014-08-07 14:20:00,43.34,43.34,43.3,43.31,20700.0,38.6465,38.6465,38.6108,38.6197,20700.0
2014-08-07 14:25:00,43.3,43.3,43.27,43.28,24600.0,38.6108,38.6108,38.5841,38.593,24600.0
2014-08-07 14:30:00,43.27,43.28,43.26,43.27,14500.0,38.5841,38.593,38.5751,38.5841,14500.0
2014-08-07 14:35:00,43.27,43.27,43.21,43.21,20600.0,38.5841,38.5841,38.5306,38.5306,20600.0
2014-08-07 14:40:00,43.22,43.25,43.21,43.22,19400.0,38.5395,38.5662,38.5306,38.5395,19400.0
2014-08-07 14:45:00,43.22,43.26,43.22,43.25,39900.0,38.5395,38.5751,38.5395,38.5662,39900.0
2014-08-07 14:50:00,43.25,43.32,43.24,43.28,33900.0,38.5662,38.6286,38.5573,38.593,33900.0
2014-08-07 14:55:00,43.28,43.28,43.22,43.22,22400.0,38.593,38.593,38.5395,38.5395,22400.0
2014-08-07 15:00:00,43.22,43.26,43.21,43.25,30100.0,38.5395,38.5751,38.5306,38.5662,30100.0
2014-08-07 15:05:00,43.26,43.27,43.2,43.21,31400.0,38.5751,38.5841,38.5216,38.5306,31400.0
2014-08-07 15:10:00,43.21,43.25,43.21,43.23,25700.0,38.5306,38.5662,38.5306,38.5484,25700.0
2014-08-07 15:15:00,43.23,43.25,43.19,43.25,31100.0,38.5484,38.5662,38.5127,38.5662,31100.0
2014-08-07 15:20:00,43.24,43.24,43.2,43.2,51400.0,38.5573,38.5573,38.5216,38.5216,51400.0
2014-08-07 15:25:00,43.21,43.23,43.2,43.23,44900.0,38.5306,38.5484,38.5216,38.5484,44900.0
2014-08-07 15:30:00,43.23,43.24,43.2,43.22,34800.0,38.5484,38.5573,38.5216,38.5395,34800.0
2014-08-07 15:35:00,43.22,43.25,43.19,43.24,43600.0,38.5395,38.5662,38.5127,38.5573,43600.0
2014-08-07 15:40:00,43.25,43.27,43.21,43.25,38300.0,38.5662,38.5841,38.5306,38.5662,38300.0
2014-08-07 15:45:00,43.25,43.25,43.2,43.21,43900.0,38.5662,38.5662,38.5216,38.5306,43900.0
2014-08-07 15:50:00,43.22,43.32,43.22,43.31,119400.0,38.5395,38.6286,38.5395,38.6197,119400.0
2014-08-07 15:55:00,43.31,43.33,43.27,43.27,175000.0,38.6197,38.6376,38.5841,38.5841,175000.0
2014-08-08 09:30:00,43.42,43.73,43.42,43.7,43400.0,38.7178,38.9942,38.7178,38.9675,43400.0
2014-08-08 09:35:00,43.71,43.72,43.64,43.64,10300.0,38.9764,38.9853,38.914,38.914,10300.0
2014-08-08 09:40:00,43.61,43.73,43.58,43.68,46000.0,38.8872,38.9942,38.8605,38.9497,46000.0
2014-08-08 09:45:00,43.67,43.68,43.6,43.61,19800.0,38.9407,38.9497,38.8783,38.8872,19800.0
2014-08-08 09:50:00,43.6,43.64,43.56,43.6,17400.0,38.8783,38.914,38.8426,38.8783,17400.0
2014-08-08 09:55:00,43.6,43.64,43.55,43.57,27500.0,38.8783,38.914,38.8337,38.8516,27500.0
2014-08-08 10:00:00,43.57,43.58,43.48,43.51,41400.0,38.8516,38.8605,38.7713,38.7981,41400.0
2014-08-08 10:05:00,43.54,43.59,43.52,43.53,22100.0,38.8248,38.8694,38.807,38.8159,22100.0
2014-08-08 10:10:00,43.54,43.58,43.51,43.51,8300.0,38.8248,38.8605,38.7981,38.7981,8300.0
2014-08-08 10:15:00,43.5,43.55,43.47,43.55,5800.0,38.7891,38.8337,38.7624,38.8337,5800.0
2014-08-08 10:20:00,43.54,43.61,43.51,43.6,12600.0,38.8248,38.8872,38.7981,38.8783,12600.0
2014-08-08 10:25:00,43.59,43.59,43.49,43.51,9900.0,38.8694,38.8694,38.7802,38.7981,9900.0
2014-08-08 10:30:00,43.5,43.57,43.48,43.57,13000.0,38.7891,38.8516,38.7713,38.8516,13000.0
2014-08-08 10:35:00,43.58,43.59,43.51,43.58,143100.0,38.8605,38.8694,38.7981,38.8605,143100.0
2014-08-08 10:40:00,43.58,43.65,43.58,43.61,14300.0,38.8605,38.9229,38.8605,38.8872,14300.0
2014-08-08 10:45:00,43.6,43.67,43.6,43.67,4000.0,38.8783,38.9407,38.8783,38.9407,4000.0
2014-08-08 10:50:00,43.66,43.66,43.62,43.63,11400.0,38.9318,38.9318,38.8961,38.9051,11400.0
2014-08-08 10:55:00,43.62,43.66,43.61,43.66,3700.0,38.8961,38.9318,38.8872,38.9318,3700.0
2014-08-08 11:00:00,43.67,43.68,43.62,43.63,7400.0,38.9407,38.9497,38.8961,38.9051,7400.0
2014-08-08 11:05:00,43.64,43.68,43.64,43.65,5900.0,38.914,38.9497,38.914,38.9229,5900.0
2014-08-08 11:10:00,43.66,43.73,43.65,43.71,18100.0,38.9318,38.9942,38.9229,38.9764,18100.0
2014-08-08 11:15:00,43.7,43.72,43.67,43.69,14100.0,38.9675,38.9853,38.9407,38.9586,14100.0
2014-08-08 11:20:00,43.69,43.72,43.69,43.71,13700.0,38.9586,38.9853,38.9586,38.9764,13700.0
2014-08-08 11:25:00,43.71,43.76,43.7,43.75,23400.0,38.9764,39.021,38.9675,39.0121,23400.0
2014-08-08 11:30:00,43.75,43.82,43.75,43.82,139600.0,39.0121,39.0745,39.0121,39.0745,139600.0
2014-08-08 11:35:00,43.84,43.85,43.8,43.85,30800.0,39.0923,39.1012,39.0567,39.1012,30800.0
2014-08-08 11:40:00,43.86,43.91,43.77,43.79,33600.0,39.1102,39.1547,39.0299,39.0477,33600.0
2014-08-08 11:45:00,43.79,43.83,43.79,43.83,10900.0,39.0477,39.0834,39.0477,39.0834,10900.0
2014-08-08 11:50:00,43.83,43.86,43.81,43.83,9200.0,39.0834,39.1102,39.0656,39.0834,9200.0
2014-08-08 11:55:00,43.84,43.87,43.84,43.87,8300.0,39.0923,39.1191,39.0923,39.1191,8300.0
2014-08-08 12:00:00,43.88,43.88,43.82,43.83,16900.0,39.128,39.128,39.0745,39.0834,16900.0
2014-08-08 12:05:00,43.83,43.85,43.82,43.83,38200.0,39.0834,39.1012,39.0745,39.0834,38200.0
2014-08-08 12:10:00,43.82,43.83,43.8,43.82,13800.0,39.0745,39.0834,39.0567,39.0745,13800.0
2014-08-08 12:15:00,43.83,43.83,43.77,43.77,5000.0,39.0834,39.0834,39.0299,39.0299,5000.0
2014-08-08 12:20:00,43.76,43.79,43.76,43.79,12000.0,39.021,39.0477,39.021,39.0477,12000.0
2014-08-08 12:25:00,43.78,43.81,43.77,43.81,28200.0,39.0388,39.0656,39.0299,39.0656,28200.0
2014-08-08 12:30:00,43.8,43.81,43.78,43.79,7000.0,39.0567,39.0656,39.0388,39.0477,7000.0
2014-08-08 12:35:00,43.8,43.81,43.78,43.79,10900.0,39.0567,39.0656,39.0388,39.0477,10900.0
2014-08-08 12:40:00,43.8,43.81,43.77,43.77,7500.0,39.0567,39.0656,39.0299,39.0299,7500.0
2014-08-08 12:45:00,43.76,43.81,43.76,43.8,16200.0,39.021,39.0656,39.021,39.0567,16200.0
2014-08-08 12:50:00,43.79,43.81,43.77,43.8,17700.0,39.0477,39.0656,39.0299,39.0567,17700.0
2014-08-08 12:55:00,43.8,43.83,43.79,43.82,7500.0,39.0567,39.0834,39.0477,39.0745,7500.0
2014-08-08 13:00:00,43.82,43.82,43.78,43.79,34800.0,39.0745,39.0745,39.0388,39.0477,34800.0
2014-08-08 13:05:00,43.8,43.83,43.8,43.81,15000.0,39.0567,39.0834,39.0567,39.0656,15000.0
2014-08-08 13:10:00,43.82,43.82,43.77,43.79,12700.0,39.0745,39.0745,39.0299,39.0477,12700.0
2014-08-08 13:15:00,43.81,43.95,43.81,43.95,31400.0,39.0656,39.1904,39.0656,39.1904,31400.0
2014-08-08 13:20:00,43.96,44.01,43.94,43.96,22700.0,39.1993,39.2439,39.1815,39.1993,22700.0
2014-08-08 13:25:00,43.96,44.05,43.96,44.02,23700.0,39.1993,39.2796,39.1993,39.2528,23700.0
2014-08-08 13:30:00,44.01,44.01,43.91,43.93,25000.0,39.2439,39.2439,39.1547,39.1726,25000.0
2014-08-08 13:35:00,43.93,43.93,43.89,43.91,16300.0,39.1726,39.1726,39.1369,39.1547,16300.0
2014-08-08 13:40:00,43.9,43.92,43.9,43.9,37900.0,39.1458,39.1637,39.1458,39.1458,37900.0
2014-08-08 13:45:00,43.9,43.99,43.9,43.99,23300.0,39.1458,39.2261,39.1458,39.2261,23300.0
2014-08-08 13:50:00,44.0,44.0,43.91,43.93,29200.0,39.235,39.235,39.1547,39.1726,29200.0
2014-08-08 13:55:00,43.91,43.96,43.9,43.96,27000.0,39.1547,39.1993,39.1458,39.1993,27000.0
2014-08-08 14:00:00,43.95,44.0,43.94,43.98,19200.0,39.1904,39.235,39.1815,39.2172,19200.0
2014-08-08 14:05:00,43.98,44.03,43.98,44.02,12200.0,39.2172,39.2617,39.2172,39.2528,12200.0
2014-08-08 14:10:00,44.02,44.02,43.94,43.96,16800.0,39.2528,39.2528,39.1815,39.1993,16800.0
2014-08-08 14:15:00,43.95,43.96,43.93,43.95,8900.0,39.1904,39.1993,39.1726,39.1904,8900.0
2014-08-08 14:20:00,43.94,44.0,43.94,43.99,16400.0,39.1815,39.235,39.1815,39.2261,16400.0
2014-08-08 14:25:00,44.0,44.04,44.0,44.03,13500.0,39.235,39.2707,39.235,39.2617,13500.0
2014-08-08 14:30:00,44.03,44.03,43.96,43.96,12400.0,39.2617,39.2617,39.1993,39.1993,12400.0
2014-08-08 14:35:00,43.96,43.97,43.94,43.95,9800.0,39.1993,39.2082,39.1815,39.1904,9800.0
2014-08-08 14:40:00,43.94,43.94,43.88,43.89,37500.0,39.1815,39.1815,39.128,39.1369,37500.0
2014-08-08 14:45:00,43.88,43.9,43.87,43.89,17700.0,39.128,39.1458,39.1191,39.1369,17700.0
2014-08-08 14:50:00,43.88,43.89,43.87,43.89,15700.0,39.128,39.1369,39.1191,39.1369,15700.0
2014-08-08 14:55:00,43.89,43.89,43.86,43.87,13400.0,39.1369,39.1369,39.1102,39.1191,13400.0
2014-08-08 15:00:00,43.86,43.91,43.86,43.91,24200.0,39.1102,39.1547,39.1102,39.1547,24200.0
2014-08-08 15:05:00,43.91,43.93,43.9,43.93,18700.0,39.1547,39.1726,39.1458,39.1726,18700.0
2014-08-08 15:10:00,43.92,43.96,43.91,43.96,16900.0,39.1637,39.1993,39.1547,39.1993,16900.0
2014-08-08 15:15:00,43.96,43.98,43.94,43.98,24500.0,39.1993,39.2172,39.1815,39.2172,24500.0
2014-08-08 15:20:00,43.98,44.02,43.94,44.02,152600.0,39.2172,39.2528,39.1815,39.2528,152600.0
2014-08-08 15:25:00,44.02,44.05,44.0,44.04,38300.0,39.2528,39.2796,39.235,39.2707,38300.0
2014-08-08 15:30:00,44.05,44.07,44.02,44.02,39100.0,39.2796,39.2974,39.2528,39.2528,39100.0
2014-08-08 15:35:00,44.02,44.05,44.02,44.05,37900.0,39.2528,39.2796,39.2528,39.2796,37900.0
2014-08-08 15:40:00,44.05,44.08,44.02,44.04,89200.0,39.2796,39.3063,39.2528,39.2707,89200.0
2014-08-08 15:45:00,44.04,44.07,44.01,44.06,146500.0,39.2707,39.2974,39.2439,39.2885,146500.0
2014-08-08 15:50:00,44.06,44.09,44.05,44.08,83200.0,39.2885,39.3153,39.2796,39.3063,83200.0
2014-08-08 15:55:00,44.08,44.13,44.07,44.1,127300.0,39.3063,39.3509,39.2974,39.3242,127300.0
2014-08-11 09:30:00,44.1,44.26,43.98,44.22,41000.0,39.3242,39.4668,39.2172,39.4312,41000.0
2014-08-11 09:35:00,44.22,44.36,44.16,44.18,16400.0,39.4312,39.556,39.3777,39.3955,16400.0
2014-08-11 09:40:00,44.19,44.23,44.14,44.22,16000.0,39.4044,39.4401,39.3598,39.4312,16000.0
2014-08-11 09:45:00,44.24,44.26,44.19,44.21,15200.0,39.449,39.4668,39.4044,39.4223,15200.0
2014-08-11 09:50:00,44.2,44.31,44.2,44.3,20900.0,39.4133,39.5114,39.4133,39.5025,20900.0
2014-08-11 09:55:00,44.29,44.32,44.24,44.3,28200.0,39.4936,39.5203,39.449,39.5025,28200.0
2014-08-11 10:00:00,44.28,44.3,44.21,44.21,22300.0,39.4847,39.5025,39.4223,39.4223,22300.0
2014-08-11 10:05:00,44.22,44.26,44.13,44.13,16800.0,39.4312,39.4668,39.3509,39.3509,16800.0
2014-08-11 10:10:00,44.12,44.15,44.08,44.08,14700.0,39.342,39.3688,39.3063,39.3063,14700.0
2014-08-11 10:15:00,44.07,44.17,44.05,44.05,12900.0,39.2974,39.3866,39.2796,39.2796,12900.0
2014-08-11 10:20:00,44.04,44.07,44.01,44.06,15600.0,39.2707,39.2974,39.2439,39.2885,15600.0
2014-08-11 10:25:00,44.05,44.07,44.02,44.04,11000.0,39.2796,39.2974,39.2528,39.2707,11000.0
2014-08-11 10:30:00,44.04,44.07,43.99,44.04,10800.0,39.2707,39.2974,39.2261,39.2707,10800.0
2014-08-11 10:35:00,44.04,44.09,44.04,44.08,15100.0,39.2707,39.3153,39.2707,39.3063,15100.0
2014-08-11 10:40:00,44.08,44.12,44.08,44.08,7300.0,39.3063,39.342,39.3063,39.3063,7300.0
2014-08-11 10:45:00,44.08,44.12,44.08,44.12,12500.0,39.3063,39.342,39.3063,39.342,12500.0
2014-08-11 10:50:00,44.13,44.16,44.1,44.11,12500.0,39.3509,39.3777,39.3242,39.3331,12500.0
2014-08-11 10:55:00,44.11,44.12,44.07,44.09,11600.0,39.3331,39.342,39.2974,39.3153,11600.0
2014-08-11 11:00:00,44.09,44.16,44.09,44.14,11000.0,39.3153,39.3777,39.3153,39.3598,11000.0
2014-08-11 11:05:00,44.15,44.18,44.13,44.15,10200.0,39.3688,39.3955,39.3509,39.3688,10200.0
2014-08-11 11:10:00,44.14,44.16,44.11,44.13,13300.0,39.3598,39.3777,39.3331,39.3509,13300.0
2014-08-11 11:15:00,44.14,44.18,44.14,44.15,8200.0,39.3598,39.3955,39.3598,39.3688,8200.0
2014-08-11 11:20:00,44.14,44.15,44.12,44.12,12200.0,39.3598,39.3688,39.342,39.342,12200.0
2014-08-11 11:25:00,44.12,44.16,44.11,44.16,10100.0,39.342,39.3777,39.3331,39.3777,10100.0
2014-08-11 11:30:00,44.17,44.2,44.16,44.19,21200.0,39.3866,39.4133,39.3777,39.4044,21200.0
2014-08-11 11:35:00,44.19,44.21,44.17,44.2,8700.0,39.4044,39.4223,39.3866,39.4133,8700.0
2014-08-11 11:40:00,44.2,44.26,44.2,44.25,18400.0,39.4133,39.4668,39.4133,39.4579,18400.0
2014-08-11 11:45:00,44.24,44.24,44.19,44.2,9800.0,39.449,39.449,39.4044,39.4133,9800.0
2014-08-11 11:50:00,44.19,44.2,44.14,44.14,9200.0,39.4044,39.4133,39.3598,39.3598,9200.0
2014-08-11 11:55:00,44.13,44.13,44.09,44.11,10600.0,39.3509,39.3509,39.3153,39.3331,10600.0
2014-08-11 12:00:00,44.11,44.12,44.04,44.04,14800.0,39.3331,39.342,39.2707,39.2707,14800.0
2014-08-11 12:05:00,44.04,44.06,44.04,44.05,10800.0,39.2707,39.2885,39.2707,39.2796,10800.0
2014-08-11 12:10:00,44.04,44.07,44.02,44.07,16300.0,39.2707,39.2974,39.2528,39.2974,16300.0
2014-08-11 12:15:00,44.06,44.06,44.01,44.03,9900.0,39.2885,39.2885,39.2439,39.2617,9900.0
2014-08-11 12:20:00,44.03,44.08,44.03,44.07,16100.0,39.2617,39.3063,39.2617,39.2974,16100.0
2014-08-11 12:25:00,44.06,44.09,44.05,44.06,12000.0,39.2885,39.3153,39.2796,39.2885,12000.0
2014-08-11 12:30:00,44.06,44.07,44.01,44.04,10500.0,39.2885,39.2974,39.2439,39.2707,10500.0
2014-08-11 12:35:00,44.03,44.03,43.95,43.95,15800.0,39.2617,39.2617,39.1904,39.1904,15800.0
2014-08-11 12:40:00,43.96,44.02,43.96,44.01,12100.0,39.1993,39.2528,39.1993,39.2439,12100.0
2014-08-11 12:45:00,44.0,44.02,43.97,43.99,11000.0,39.235,39.2528,39.2082,39.2261,11000.0
2014-08-11 12:50:00,44.0,44.01,43.97,43.99,12000.0,39.235,39.2439,39.2082,39.2261,12000.0
2014-08-11 12:55:00,43.98,44.02,43.98,44.01,14700.0,39.2172,39.2528,39.2172,39.2439,14700.0
2014-08-11 13:00:00,44.0,44.04,43.99,44.03,11900.0,39.235,39.2707,39.2261,39.2617,11900.0
2014-08-11 13:05:00,44.03,44.06,43.99,44.0,9100.0,39.2617,39.2885,39.2261,39.235,9100.0
2014-08-11 13:10:00,44.0,44.02,44.0,44.01,8900.0,39.235,39.2528,39.235,39.2439,8900.0
2014-08-11 13:15:00,44.02,44.02,44.01,44.02,5200.0,39.2528,39.2528,39.2439,39.2528,5200.0
2014-08-11 13:20:00,44.02,44.04,44.02,44.03,7900.0,39.2528,39.2707,39.2528,39.2617,7900.0
2014-08-11 13:25:00,44.04,44.05,44.01,44.01,9200.0,39.2707,39.2796,39.2439,39.2439,9200.0
2014-08-11 13:30:00,44.02,44.04,44.0,44.01,11400.0,39.2528,39.2707,39.235,39.2439,11400.0
2014-08-11 13:35:00,44.0,44.02,43.99,44.0,11600.0,39.235,39.2528,39.2261,39.235,11600.0
2014-08-11 13:40:00,44.0,44.0,43.96,43.98,9700.0,39.235,39.235,39.1993,39.2172,9700.0
2014-08-11 13:45:00,43.98,44.04,43.96,44.03,17000.0,39.2172,39.2707,39.1993,39.2617,17000.0
2014-08-11 13:50:00,44.03,44.04,43.99,44.02,18100.0,39.2617,39.2707,39.2261,39.2528,18100.0
2014-08-11 13:55:00,44.01,44.02,43.95,43.97,16000.0,39.2439,39.2528,39.1904,39.2082,16000.0
2014-08-11 14:00:00,43.97,43.97,43.91,43.93,16900.0,39.2082,39.2082,39.1547,39.1726,16900.0
2014-08-11 14:05:00,43.94,43.95,43.93,43.94,13700.0,39.1815,39.1904,39.1726,39.1815,13700.0
2014-08-11 14:10:00,43.93,43.94,43.9,43.91,11700.0,39.1726,39.1815,39.1458,39.1547,11700.0
2014-08-11 14:15:00,43.91,43.93,43.9,43.91,22300.0,39.1547,39.1726,39.1458,39.1547,22300.0
2014-08-11 14:20:00,43.92,43.97,43.92,43.97,7800.0,39.1637,39.2082,39.1637,39.2082,7800.0
2014-08-11 14:25:00,43.97,43.99,43.96,43.99,19100.0,39.2082,39.2261,39.1993,39.2261,19100.0
2014-08-11 14:30:00,43.98,43.98,43.94,43.96,15900.0,39.2172,39.2172,39.1815,39.1993,15900.0
2014-08-11 14:35:00,43.96,43.98,43.93,43.94,19100.0,39.1993,39.2172,39.1726,39.1815,19100.0
2014-08-11 14:40:00,43.94,43.97,43.93,43.95,12200.0,39.1815,39.2082,39.1726,39.1904,12200.0
2014-08-11 14:45:00,43.96,43.97,43.92,43.93,53800.0,39.1993,39.2082,39.1637,39.1726,53800.0
2014-08-11 14:50:00,43.94,43.94,43.88,43.89,30000.0,39.1815,39.1815,39.128,39.1369,30000.0
2014-08-11 14:55:00,43.9,43.91,43.86,43.86,24900.0,39.1458,39.1547,39.1102,39.1102,24900.0
2014-08-11 15:00:00,43.86,43.92,43.85,43.91,17900.0,39.1102,39.1637,39.1012,39.1547,17900.0
2014-08-11 15:05:00,43.92,43.96,43.91,43.94,15800.0,39.1637,39.1993,39.1547,39.1815,15800.0
2014-08-11 15:10:00,43.95,43.97,43.93,43.95,18800.0,39.1904,39.2082,39.1726,39.1904,18800.0
2014-08-11 15:15:00,43.95,43.98,43.94,43.95,18000.0,39.1904,39.2172,39.1815,39.1904,18000.0
2014-08-11 15:20:00,43.96,43.97,43.93,43.95,24400.0,39.1993,39.2082,39.1726,39.1904,24400.0
2014-08-11 15:25:00,43.95,43.95,43.89,43.9,19600.0,39.1904,39.1904,39.1369,39.1458,19600.0
2014-08-11 15:30:00,43.91,43.92,43.89,43.9,25900.0,39.1547,39.1637,39.1369,39.1458,25900.0
2014-08-11 15:35:00,43.9,43.91,43.88,43.9,28200.0,39.1458,39.1547,39.128,39.1458,28200.0
2014-08-11 15:40:00,43.89,43.91,43.86,43.87,38400.0,39.1369,39.1547,39.1102,39.1191,38400.0
2014-08-11 15:45:00,43.87,43.9,43.87,43.9,36000.0,39.1191,39.1458,39.1191,39.1458,36000.0
2014-08-11 15:50:00,43.89,43.94,43.87,43.94,59500.0,39.1369,39.1815,39.1191,39.1815,59500.0
2014-08-11 15:55:00,43.93,43.94,43.91,43.92,64300.0,39.1726,39.1815,39.1547,39.1637,64300.0
2014-08-12 09:30:00,43.95,43.95,43.83,43.86,19500.0,39.1904,39.1904,39.0834,39.1102,19500.0
2014-08-12 09:35:00,43.88,44.03,43.88,44.03,4600.0,39.128,39.2617,39.128,39.2617,4600.0
2014-08-12 09:40:00,44.03,44.08,44.0,44.06,10900.0,39.2617,39.3063,39.235,39.2885,10900.0
2014-08-12 09:45:00,44.06,44.06,44.0,44.05,15600.0,39.2885,39.2885,39.235,39.2796,15600.0
2014-08-12 09:50:00,44.04,44.04,43.98,43.99,9200.0,39.2707,39.2707,39.2172,39.2261,9200.0
2014-08-12 09:55:00,44.0,44.05,43.98,44.04,8400.0,39.235,39.2796,39.2172,39.2707,8400.0
2014-08-12 10:00:00,44.03,44.03,43.92,43.96,9400.0,39.2617,39.2617,39.1637,39.1993,9400.0
2014-08-12 10:05:00,43.96,43.97,43.91,43.92,12900.0,39.1993,39.2082,39.1547,39.1637,12900.0
2014-08-12 10:10:00,43.91,43.97,43.91,43.96,7800.0,39.1547,39.2082,39.1547,39.1993,7800.0
2014-08-12 10:15:00,43.98,44.05,43.94,44.05,13400.0,39.2172,39.2796,39.1815,39.2796,13400.0
2014-08-12 10:20:00,44.04,44.04,43.98,43.99,6300.0,39.2707,39.2707,39.2172,39.2261,6300.0
2014-08-12 10:25:00,44.0,44.09,43.97,44.09,8500.0,39.235,39.3153,39.2082,39.3153,8500.0
2014-08-12 10:30:00,44.09,44.09,44.02,44.06,13600.0,39.3153,39.3153,39.2528,39.2885,13600.0
2014-08-12 10:35:00,44.06,44.06,43.99,44.02,6800.0,39.2885,39.2885,39.2261,39.2528,6800.0
2014-08-12 10:40:00,44.01,44.03,43.96,43.96,7800.0,39.2439,39.2617,39.1993,39.1993,7800.0
2014-08-12 10:45:00,43.97,43.98,43.89,43.89,11000.0,39.2082,39.2172,39.1369,39.1369,11000.0
2014-08-12 10:50:00,43.89,43.95,43.89,43.95,4500.0,39.1369,39.1904,39.1369,39.1904,4500.0
2014-08-12 10:55:00,43.95,43.97,43.94,43.97,5700.0,39.1904,39.2082,39.1815,39.2082,5700.0
2014-08-12 11:00:00,43.95,43.96,43.92,43.94,9200.0,39.1904,39.1993,39.1637,39.1815,9200.0
2014-08-12 11:05:00,43.94,43.96,43.92,43.95,14700.0,39.1815,39.1993,39.1637,39.1904,14700.0
2014-08-12 11:10:00,43.94,43.98,43.92,43.97,11800.0,39.1815,39.2172,39.1637,39.2082,11800.0
2014-08-12 11:15:00,43.97,43.98,43.94,43.95,10700.0,39.2082,39.2172,39.1815,39.1904,10700.0
2014-08-12 11:20:00,43.97,43.98,43.94,43.94,2900.0,39.2082,39.2172,39.1815,39.1815,2900.0
2014-08-12 11:25:00,43.94,43.97,43.94,43.97,5700.0,39.1815,39.2082,39.1815,39.2082,5700.0
2014-08-12 11:30:00,43.98,44.05,43.98,44.02,12500.0,39.2172,39.2796,39.2172,39.2528,12500.0
2014-08-12 11:35:00,44.02,44.03,44.0,44.01,6600.0,39.2528,39.2617,39.235,39.2439,6600.0
2014-08-12 11:40:00,44.01,44.03,43.97,44.01,6900.0,39.2439,39.2617,39.2082,39.2439,6900.0
2014-08-12 11:45:00,44.02,44.04,44.02,44.02,2800.0,39.2528,39.2707,39.2528,39.2528,2800.0
2014-08-12 11:50:00,44.0,44.0,43.98,43.98,5500.0,39.235,39.235,39.2172,39.2172,5500.0
2014-08-12 11:55:00,43.97,43.98,43.95,43.95,5500.0,39.2082,39.2172,39.1904,39.1904,5500.0
2014-08-12 12:00:00,43.94,43.95,43.92,43.93,5000.0,39.1815,39.1904,39.1637,39.1726,5000.0
2014-08-12 12:05:00,43.94,43.97,43.91,43.97,7200.0,39.1815,39.2082,39.1547,39.2082,7200.0
2014-08-12 12:10:00,43.96,44.0,43.94,43.98,6500.0,39.1993,39.235,39.1815,39.2172,6500.0
2014-08-12 12:15:00,43.99,44.0,43.96,43.96,4800.0,39.2261,39.235,39.1993,39.1993,4800.0
2014-08-12 12:20:00,43.96,43.99,43.96,43.98,5000.0,39.1993,39.2261,39.1993,39.2172,5000.0
2014-08-12 12:25:00,43.99,44.01,43.97,43.97,6700.0,39.2261,39.2439,39.2082,39.2082,6700.0
2014-08-12 12:30:00,43.98,43.98,43.96,43.98,3900.0,39.2172,39.2172,39.1993,39.2172,3900.0
2014-08-12 12:35:00,43.99,44.02,43.99,44.01,10900.0,39.2261,39.2528,39.2261,39.2439,10900.0
2014-08-12 12:40:00,44.01,44.2,44.01,44.11,711800.0,39.2439,39.4133,39.2439,39.3331,711800.0
2014-08-12 12:45:00,44.11,44.14,44.11,44.13,39700.0,39.3331,39.3598,39.3331,39.3509,39700.0
2014-08-12 12:50:00,44.12,44.15,44.1,44.14,21200.0,39.342,39.3688,39.3242,39.3598,21200.0
2014-08-12 12:55:00,44.14,44.16,44.13,44.13,18000.0,39.3598,39.3777,39.3509,39.3509,18000.0
2014-08-12 13:00:00,44.14,44.15,44.12,44.12,3100.0,39.3598,39.3688,39.342,39.342,3100.0
2014-08-12 13:05:00,44.12,44.16,44.12,44.13,8800.0,39.342,39.3777,39.342,39.3509,8800.0
2014-08-12 13:10:00,44.14,44.14,44.12,44.13,4200.0,39.3598,39.3598,39.342,39.3509,4200.0
2014-08-12 13:15:00,44.11,44.16,44.1,44.16,19100.0,39.3331,39.3777,39.3242,39.3777,19100.0
2014-08-12 13:20:00,44.16,44.16,44.09,44.09,8900.0,39.3777,39.3777,39.3153,39.3153,8900.0
2014-08-12 13:25:00,44.1,44.12,44.09,44.1,9100.0,39.3242,39.342,39.3153,39.3242,9100.0
2014-08-12 13:30:00,44.1,44.1,44.05,44.05,4300.0,39.3242,39.3242,39.2796,39.2796,4300.0
2014-08-12 13:35:00,44.05,44.08,44.05,44.08,14700.0,39.2796,39.3063,39.2796,39.3063,14700.0
2014-08-12 13:40:00,44.07,44.08,44.06,44.08,4100.0,39.2974,39.3063,39.2885,39.3063,4100.0
2014-08-12 13:45:00,44.08,44.09,44.05,44.08,14300.0,39.3063,39.3153,39.2796,39.3063,14300.0
2014-08-12 13:50:00,44.07,44.1,44.05,44.07,8300.0,39.2974,39.3242,39.2796,39.2974,8300.0
2014-08-12 13:55:00,44.06,44.06,44.05,44.05,2400.0,39.2885,39.2885,39.2796,39.2796,2400.0
2014-08-12 14:00:00,44.04,44.09,44.04,44.08,10400.0,39.2707,39.3153,39.2707,39.3063,10400.0
2014-08-12 14:05:00,44.07,44.07,44.02,44.03,7800.0,39.2974,39.2974,39.2528,39.2617,7800.0
2014-08-12 14:10:00,44.03,44.03,44.01,44.02,5500.0,39.2617,39.2617,39.2439,39.2528,5500.0
2014-08-12 14:15:00,44.02,44.06,44.02,44.05,10300.0,39.2528,39.2885,39.2528,39.2796,10300.0
2014-08-12 14:20:00,44.05,44.06,44.01,44.02,9700.0,39.2796,39.2885,39.2439,39.2528,9700.0
2014-08-12 14:25:00,44.01,44.03,44.0,44.02,14100.0,39.2439,39.2617,39.235,39.2528,14100.0
2014-08-12 14:30:00,44.02,44.02,43.99,44.0,25200.0,39.2528,39.2528,39.2261,39.235,25200.0
2014-08-12 14:35:00,43.98,44.01,43.97,44.01,7100.0,39.2172,39.2439,39.2082,39.2439,7100.0
2014-08-12 14:40:00,44.0,44.01,43.95,43.95,24600.0,39.235,39.2439,39.1904,39.1904,24600.0
2014-08-12 14:45:00,43.95,43.95,43.92,43.92,24600.0,39.1904,39.1904,39.1637,39.1637,24600.0
2014-08-12 14:50:00,43.93,43.94,43.9,43.9,14000.0,39.1726,39.1815,39.1458,39.1458,14000.0
2014-08-12 14:55:00,43.9,43.93,43.9,43.93,15200.0,39.1458,39.1726,39.1458,39.1726,15200.0
2014-08-12 15:00:00,43.92,43.92,43.9,43.91,5000.0,39.1637,39.1637,39.1458,39.1547,5000.0
2014-08-12 15:05:00,43.91,43.94,43.91,43.94,14500.0,39.1547,39.1815,39.1547,39.1815,14500.0
2014-08-12 15:10:00,43.93,43.94,43.91,43.91,6400.0,39.1726,39.1815,39.1547,39.1547,6400.0
2014-08-12 15:15:00,43.91,43.93,43.9,43.93,11100.0,39.1547,39.1726,39.1458,39.1726,11100.0
2014-08-12 15:20:00,43.93,43.93,43.9,43.92,13800.0,39.1726,39.1726,39.1458,39.1637,13800.0
2014-08-12 15:25:00,43.93,43.93,43.9,43.9,13200.0,39.1726,39.1726,39.1458,39.1458,13200.0
2014-08-12 15:30:00,43.9,43.92,43.89,43.91,10300.0,39.1458,39.1637,39.1369,39.1547,10300.0
2014-08-12 15:35:00,43.91,43.92,43.89,43.9,23900.0,39.1547,39.1637,39.1369,39.1458,23900.0
2014-08-12 15:40:00,43.91,43.93,43.91,43.92,18000.0,39.1547,39.1726,39.1547,39.1637,18000.0
2014-08-12 15:45:00,43.91,43.93,43.91,43.92,43800.0,39.1547,39.1726,39.1547,39.1637,43800.0
2014-08-12 15:50:00,43.93,43.94,43.92,43.94,24400.0,39.1726,39.1815,39.1637,39.1815,24400.0
2014-08-12 15:55:00,43.94,43.95,43.91,43.92,121900.0,39.1815,39.1904,39.1547,39.1637,121900.0
2014-08-13 09:30:00,44.07,44.15,43.95,44.08,45000.0,39.2974,39.3688,39.1904,39.3063,45000.0
2014-08-13 09:35:00,44.08,44.08,43.94,43.99,62400.0,39.3063,39.3063,39.1815,39.2261,62400.0
2014-08-13 09:40:00,43.97,44.02,43.92,43.94,21200.0,39.2082,39.2528,39.1637,39.1815,21200.0
2014-08-13 09:45:00,43.93,43.93,43.85,43.87,16900.0,39.1726,39.1726,39.1012,39.1191,16900.0
2014-08-13 09:50:00,43.89,43.92,43.87,43.9,11900.0,39.1369,39.1637,39.1191,39.1458,11900.0
2014-08-13 09:55:00,43.9,43.93,43.87,43.88,12700.0,39.1458,39.1726,39.1191,39.128,12700.0
2014-08-13 10:00:00,43.88,43.89,43.82,43.88,19400.0,39.128,39.1369,39.0745,39.128,19400.0
2014-08-13 10:05:00,43.89,43.89,43.83,43.83,17600.0,39.1369,39.1369,39.0834,39.0834,17600.0
2014-08-13 10:10:00,43.82,43.82,43.8,43.81,17200.0,39.0745,39.0745,39.0567,39.0656,17200.0
2014-08-13 10:15:00,43.79,43.82,43.79,43.79,7600.0,39.0477,39.0745,39.0477,39.0477,7600.0
2014-08-13 10:20:00,43.8,43.8,43.75,43.78,27100.0,39.0567,39.0567,39.0121,39.0388,27100.0
2014-08-13 10:25:00,43.77,43.78,43.73,43.78,31700.0,39.0299,39.0388,38.9942,39.0388,31700.0
2014-08-13 10:30:00,43.79,43.84,43.77,43.83,24500.0,39.0477,39.0923,39.0299,39.0834,24500.0
2014-08-13 10:35:00,43.83,43.85,43.78,43.83,28000.0,39.0834,39.1012,39.0388,39.0834,28000.0
2014-08-13 10:40:00,43.84,43.86,43.82,43.84,23000.0,39.0923,39.1102,39.0745,39.0923,23000.0
2014-08-13 10:45:00,43.84,43.86,43.81,43.81,18500.0,39.0923,39.1102,39.0656,39.0656,18500.0
2014-08-13 10:50:00,43.81,43.83,43.77,43.79,11900.0,39.0656,39.0834,39.0299,39.0477,11900.0
2014-08-13 10:55:00,43.79,43.86,43.78,43.86,10500.0,39.0477,39.1102,39.0388,39.1102,10500.0
2014-08-13 11:00:00,43.86,43.97,43.86,43.96,15800.0,39.1102,39.2082,39.1102,39.1993,15800.0
2014-08-13 11:05:00,43.96,44.08,43.95,44.06,25400.0,39.1993,39.3063,39.1904,39.2885,25400.0
2014-08-13 11:10:00,44.07,44.11,44.07,44.1,16400.0,39.2974,39.3331,39.2974,39.3242,16400.0
2014-08-13 11:15:00,44.09,44.09,44.02,44.05,56100.0,39.3153,39.3153,39.2528,39.2796,56100.0
2014-08-13 11:20:00,44.06,44.06,43.95,43.99,39300.0,39.2885,39.2885,39.1904,39.2261,39300.0
2014-08-13 11:25:00,44.0,44.02,43.96,44.0,41500.0,39.235,39.2528,39.1993,39.235,41500.0
2014-08-13 11:30:00,43.99,44.01,43.98,43.99,49000.0,39.2261,39.2439,39.2172,39.2261,49000.0
2014-08-13 11:35:00,44.0,44.01,43.96,43.96,44600.0,39.235,39.2439,39.1993,39.1993,44600.0
2014-08-13 11:40:00,43.96,44.01,43.94,44.0,27500.0,39.1993,39.2439,39.1815,39.235,27500.0
2014-08-13 11:45:00,43.99,44.06,43.99,44.06,13200.0,39.2261,39.2885,39.2261,39.2885,13200.0
2014-08-13 11:50:00,44.05,44.05,44.02,44.04,15700.0,39.2796,39.2796,39.2528,39.2707,15700.0
2014-08-13 11:55:00,44.05,44.08,44.04,44.07,10000.0,39.2796,39.3063,39.2707,39.2974,10000.0
2014-08-13 12:00:00,44.08,44.14,44.07,44.14,23900.0,39.3063,39.3598,39.2974,39.3598,23900.0
2014-08-13 12:05:00,44.14,44.14,44.09,44.11,10400.0,39.3598,39.3598,39.3153,39.3331,10400.0
2014-08-13 12:10:00,44.11,44.12,44.07,44.08,39000.0,39.3331,39.342,39.2974,39.3063,39000.0
2014-08-13 12:15:00,44.08,44.08,44.03,44.06,12800.0,39.3063,39.3063,39.2617,39.2885,12800.0
2014-08-13 12:20:00,44.04,44.09,44.02,44.07,12200.0,39.2707,39.3153,39.2528,39.2974,12200.0
2014-08-13 12:25:00,44.08,44.12,44.08,44.12,3700.0,39.3063,39.342,39.3063,39.342,3700.0
2014-08-13 12:30:00,44.12,44.12,44.08,44.08,5000.0,39.342,39.342,39.3063,39.3063,5000.0
2014-08-13 12:35:00,44.08,44.11,44.06,44.06,14400.0,39.3063,39.3331,39.2885,39.2885,14400.0
2014-08-13 12:40:00,44.06,44.06,44.04,44.04,9500.0,39.2885,39.2885,39.2707,39.2707,9500.0
2014-08-13 12:45:00,44.05,44.09,44.05,44.06,13200.0,39.2796,39.3153,39.2796,39.2885,13200.0
2014-08-13 12:50:00,44.06,44.07,44.03,44.05,7200.0,39.2885,39.2974,39.2617,39.2796,7200.0
2014-08-13 12:55:00,44.05,44.05,44.03,44.03,3000.0,39.2796,39.2796,39.2617,39.2617,3000.0
2014-08-13 13:00:00,44.04,44.05,44.01,44.02,12400.0,39.2707,39.2796,39.2439,39.2528,12400.0
2014-08-13 13:05:00,44.01,44.04,44.01,44.02,10200.0,39.2439,39.2707,39.2439,39.2528,10200.0
2014-08-13 13:10:00,44.01,44.06,44.01,44.02,31500.0,39.2439,39.2885,39.2439,39.2528,31500.0
2014-08-13 13:15:00,44.02,44.03,44.0,44.01,3900.0,39.2528,39.2617,39.235,39.2439,3900.0
2014-08-13 13:20:00,44.0,44.04,44.0,44.04,15400.0,39.235,39.2707,39.235,39.2707,15400.0
2014-08-13 13:25:00,44.03,44.05,44.02,44.03,6800.0,39.2617,39.2796,39.2528,39.2617,6800.0
2014-08-13 13:30:00,44.04,44.04,44.0,44.02,13100.0,39.2707,39.2707,39.235,39.2528,13100.0
2014-08-13 13:35:00,44.03,44.05,44.02,44.05,9400.0,39.2617,39.2796,39.2528,39.2796,9400.0
2014-08-13 13:40:00,44.05,44.09,44.05,44.08,6700.0,39.2796,39.3153,39.2796,39.3063,6700.0
2014-08-13 13:45:00,44.07,44.09,44.05,44.08,9600.0,39.2974,39.3153,39.2796,39.3063,9600.0
2014-08-13 13:50:00,44.08,44.1,44.05,44.09,9800.0,39.3063,39.3242,39.2796,39.3153,9800.0
2014-08-13 13:55:00,44.1,44.1,44.07,44.07,7900.0,39.3242,39.3242,39.2974,39.2974,7900.0
2014-08-13 14:00:00,44.08,44.09,44.03,44.04,22000.0,39.3063,39.3153,39.2617,39.2707,22000.0
2014-08-13 14:05:00,44.03,44.04,43.98,43.99,22100.0,39.2617,39.2707,39.2172,39.2261,22100.0
2014-08-13 14:10:00,43.99,44.01,43.99,44.01,7300.0,39.2261,39.2439,39.2261,39.2439,7300.0
2014-08-13 14:15:00,44.0,44.01,43.96,43.96,5100.0,39.235,39.2439,39.1993,39.1993,5100.0
2014-08-13 14:20:00,43.95,43.95,43.92,43.94,13600.0,39.1904,39.1904,39.1637,39.1815,13600.0
2014-08-13 14:25:00,43.94,43.97,43.94,43.94,22800.0,39.1815,39.2082,39.1815,39.1815,22800.0
2014-08-13 14:30:00,43.94,43.95,43.93,43.94,4400.0,39.1815,39.1904,39.1726,39.1815,4400.0
2014-08-13 14:35:00,43.94,43.97,43.93,43.96,18700.0,39.1815,39.2082,39.1726,39.1993,18700.0
2014-08-13 14:40:00,43.95,43.96,43.94,43.95,18100.0,39.1904,39.1993,39.1815,39.1904,18100.0
2014-08-13 14:45:00,43.96,43.97,43.93,43.93,13700.0,39.1993,39.2082,39.1726,39.1726,13700.0
2014-08-13 14:50:00,43.93,43.96,43.91,43.95,14200.0,39.1726,39.1993,39.1547,39.1904,14200.0
2014-08-13 14:55:00,43.95,43.96,43.92,43.93,23600.0,39.1904,39.1993,39.1637,39.1726,23600.0
2014-08-13 15:00:00,43.93,43.94,43.91,43.92,13300.0,39.1726,39.1815,39.1547,39.1637,13300.0
2014-08-13 15:05:00,43.93,43.96,43.92,43.92,14200.0,39.1726,39.1993,39.1637,39.1637,14200.0
2014-08-13 15:10:00,43.93,43.96,43.92,43.96,18400.0,39.1726,39.1993,39.1637,39.1993,18400.0
2014-08-13 15:15:00,43.96,43.96,43.93,43.95,35000.0,39.1993,39.1993,39.1726,39.1904,35000.0
2014-08-13 15:20:00,43.94,43.98,43.93,43.97,17800.0,39.1815,39.2172,39.1726,39.2082,17800.0
2014-08-13 15:25:00,43.97,44.0,43.96,43.98,18200.0,39.2082,39.235,39.1993,39.2172,18200.0
2014-08-13 15:30:00,43.98,43.99,43.96,43.98,26200.0,39.2172,39.2261,39.1993,39.2172,26200.0
2014-08-13 15:35:00,43.98,44.01,43.97,44.01,18900.0,39.2172,39.2439,39.2082,39.2439,18900.0
2014-08-13 15:40:00,43.99,44.05,43.98,44.05,28400.0,39.2261,39.2796,39.2172,39.2796,28400.0
2014-08-13 15:45:00,44.04,44.07,44.01,44.04,69900.0,39.2707,39.2974,39.2439,39.2707,69900.0
2014-08-13 15:50:00,44.04,44.05,44.03,44.05,31400.0,39.2707,39.2796,39.2617,39.2796,31400.0
2014-08-13 15:55:00,44.05,44.08,44.04,44.06,156200.0,39.2796,39.3063,39.2707,39.2885,156200.0
2014-08-14 09:30:00,44.09,44.38,44.09,44.33,35300.0,39.3153,39.5738,39.3153,39.5293,35300.0
2014-08-14 09:35:00,44.3,44.36,44.26,44.32,13700.0,39.5025,39.556,39.4668,39.5203,13700.0
2014-08-14 09:40:00,44.32,44.36,44.26,44.29,9400.0,39.5203,39.556,39.4668,39.4936,9400.0
2014-08-14 09:45:00,44.27,44.35,44.27,44.34,38100.0,39.4758,39.5471,39.4758,39.5382,38100.0
2014-08-14 09:50:00,44.34,44.36,44.31,44.31,18300.0,39.5382,39.556,39.5114,39.5114,18300.0
2014-08-14 09:55:00,44.32,44.34,44.3,44.32,26200.0,39.5203,39.5382,39.5025,39.5203,26200.0
2014-08-14 10:00:00,44.3,44.32,44.28,44.28,12400.0,39.5025,39.5203,39.4847,39.4847,12400.0
2014-08-14 10:05:00,44.28,44.31,44.27,44.29,12200.0,39.4847,39.5114,39.4758,39.4936,12200.0
2014-08-14 10:10:00,44.28,44.35,44.28,44.33,22300.0,39.4847,39.5471,39.4847,39.5293,22300.0
2014-08-14 10:15:00,44.33,44.37,44.33,44.33,10600.0,39.5293,39.5649,39.5293,39.5293,10600.0
2014-08-14 10:20:00,44.33,44.37,44.33,44.36,19200.0,39.5293,39.5649,39.5293,39.556,19200.0
2014-08-14 10:25:00,44.35,44.38,44.34,44.38,23200.0,39.5471,39.5738,39.5382,39.5738,23200.0
2014-08-14 10:30:00,44.38,44.42,44.37,44.42,16500.0,39.5738,39.6095,39.5649,39.6095,16500.0
2014-08-14 10:35:00,44.43,44.47,44.43,44.43,14800.0,39.6184,39.6541,39.6184,39.6184,14800.0
2014-08-14 10:40:00,44.43,44.44,44.4,44.41,12200.0,39.6184,39.6273,39.5917,39.6006,12200.0
2014-08-14 10:45:00,44.41,44.44,44.41,44.41,11600.0,39.6006,39.6273,39.6006,39.6006,11600.0
2014-08-14 10:50:00,44.4,44.4,44.3,44.3,27000.0,39.5917,39.5917,39.5025,39.5025,27000.0
2014-08-14 10:55:00,44.3,44.34,44.26,44.29,16800.0,39.5025,39.5382,39.4668,39.4936,16800.0
2014-08-14 11:00:00,44.3,44.32,44.27,44.32,7600.0,39.5025,39.5203,39.4758,39.5203,7600.0
2014-08-14 11:05:00,44.31,44.33,44.26,44.33,12900.0,39.5114,39.5293,39.4668,39.5293,12900.0
2014-08-14 11:10:00,44.33,44.36,44.3,44.34,19000.0,39.5293,39.556,39.5025,39.5382,19000.0
2014-08-14 11:15:00,44.33,44.37,44.31,44.37,10600.0,39.5293,39.5649,39.5114,39.5649,10600.0
2014-08-14 11:20:00,44.38,44.4,44.36,44.4,14600.0,39.5738,39.5917,39.556,39.5917,14600.0
2014-08-14 11:25:00,44.4,44.4,44.36,44.38,23400.0,39.5917,39.5917,39.556,39.5738,23400.0
2014-08-14 11:30:00,44.39,44.4,44.34,44.37,26800.0,39.5828,39.5917,39.5382,39.5649,26800.0
2014-08-14 11:35:00,44.37,44.38,44.34,44.36,5700.0,39.5649,39.5738,39.5382,39.556,5700.0
2014-08-14 11:40:00,44.36,44.39,44.36,44.36,6600.0,39.556,39.5828,39.556,39.556,6600.0
2014-08-14 11:45:00,44.37,44.39,44.35,44.39,9100.0,39.5649,39.5828,39.5471,39.5828,9100.0
2014-08-14 11:50:00,44.39,44.4,44.39,44.4,5900.0,39.5828,39.5917,39.5828,39.5917,5900.0
2014-08-14 11:55:00,44.41,44.41,44.39,44.41,8800.0,39.6006,39.6006,39.5828,39.6006,8800.0
2014-08-14 12:00:00,44.42,44.45,44.41,44.43,7700.0,39.6095,39.6363,39.6006,39.6184,7700.0
2014-08-14 12:05:00,44.44,44.45,44.43,44.44,3400.0,39.6273,39.6363,39.6184,39.6273,3400.0
2014-08-14 12:10:00,44.43,44.46,44.41,44.45,7200.0,39.6184,39.6452,39.6006,39.6363,7200.0
2014-08-14 12:15:00,44.46,44.46,44.39,44.39,2400.0,39.6452,39.6452,39.5828,39.5828,2400.0
2014-08-14 12:20:00,44.39,44.39,44.37,44.37,3900.0,39.5828,39.5828,39.5649,39.5649,3900.0
2014-08-14 12:25:00,44.37,44.39,44.36,44.38,4400.0,39.5649,39.5828,39.556,39.5738,4400.0
2014-08-14 12:30:00,44.39,44.39,44.35,44.35,10700.0,39.5828,39.5828,39.5471,39.5471,10700.0
2014-08-14 12:35:00,44.36,44.36,44.33,44.35,4100.0,39.556,39.556,39.5293,39.5471,4100.0
2014-08-14 12:40:00,44.35,44.38,44.35,44.38,5800.0,39.5471,39.5738,39.5471,39.5738,5800.0
2014-08-14 12:45:00,44.37,44.38,44.35,44.38,6400.0,39.5649,39.5738,39.5471,39.5738,6400.0
2014-08-14 12:50:00,44.38,44.42,44.38,44.42,6200.0,39.5738,39.6095,39.5738,39.6095,6200.0
2014-08-14 12:55:00,44.42,44.44,44.41,44.43,6400.0,39.6095,39.6273,39.6006,39.6184,6400.0
2014-08-14 13:00:00,44.42,44.42,44.39,44.39,5500.0,39.6095,39.6095,39.5828,39.5828,5500.0
2014-08-14 13:05:00,44.39,44.4,44.37,44.38,1900.0,39.5828,39.5917,39.5649,39.5738,1900.0
2014-08-14 13:10:00,44.38,44.45,44.38,44.45,12600.0,39.5738,39.6363,39.5738,39.6363,12600.0
2014-08-14 13:15:00,44.45,44.51,44.45,44.5,11700.0,39.6363,39.6898,39.6363,39.6808,11700.0
2014-08-14 13:20:00,44.51,44.53,44.51,44.51,5200.0,39.6898,39.7076,39.6898,39.6898,5200.0
2014-08-14 13:25:00,44.51,44.51,44.48,44.48,4000.0,39.6898,39.6898,39.663,39.663,4000.0
2014-08-14 13:30:00,44.48,44.48,44.47,44.47,2400.0,39.663,39.663,39.6541,39.6541,2400.0
2014-08-14 13:35:00,44.48,44.5,44.48,44.49,11900.0,39.663,39.6808,39.663,39.6719,11900.0
2014-08-14 13:40:00,44.48,44.48,44.46,44.46,3100.0,39.663,39.663,39.6452,39.6452,3100.0
2014-08-14 13:45:00,44.45,44.49,44.45,44.49,15400.0,39.6363,39.6719,39.6363,39.6719,15400.0
2014-08-14 13:50:00,44.48,44.5,44.48,44.49,9500.0,39.663,39.6808,39.663,39.6719,9500.0
2014-08-14 13:55:00,44.5,44.5,44.49,44.49,1500.0,39.6808,39.6808,39.6719,39.6719,1500.0
2014-08-14 14:00:00,44.5,44.53,44.5,44.52,27100.0,39.6808,39.7076,39.6808,39.6987,27100.0
2014-08-14 14:05:00,44.51,44.54,44.51,44.53,18300.0,39.6898,39.7165,39.6898,39.7076,18300.0
2014-08-14 14:10:00,44.54,44.56,44.54,44.54,7500.0,39.7165,39.7344,39.7165,39.7165,7500.0
2014-08-14 14:15:00,44.54,44.54,44.51,44.51,10700.0,39.7165,39.7165,39.6898,39.6898,10700.0
2014-08-14 14:20:00,44.51,44.52,44.5,44.52,10900.0,39.6898,39.6987,39.6808,39.6987,10900.0
2014-08-14 14:25:00,44.52,44.55,44.51,44.52,24200.0,39.6987,39.7254,39.6898,39.6987,24200.0
2014-08-14 14:30:00,44.52,44.55,44.52,44.55,12400.0,39.6987,39.7254,39.6987,39.7254,12400.0
2014-08-14 14:35:00,44.56,44.59,44.55,44.58,27400.0,39.7344,39.7611,39.7254,39.7522,27400.0
2014-08-14 14:40:00,44.58,44.58,44.53,44.53,15500.0,39.7522,39.7522,39.7076,39.7076,15500.0
2014-08-14 14:45:00,44.53,44.54,44.51,44.51,6800.0,39.7076,39.7165,39.6898,39.6898,6800.0
2014-08-14 14:50:00,44.51,44.51,44.5,44.5,4600.0,39.6898,39.6898,39.6808,39.6808,4600.0
2014-08-14 14:55:00,44.5,44.5,44.46,44.46,28300.0,39.6808,39.6808,39.6452,39.6452,28300.0
2014-08-14 15:00:00,44.46,44.49,44.46,44.48,10700.0,39.6452,39.6719,39.6452,39.663,10700.0
2014-08-14 15:05:00,44.48,44.53,44.48,44.51,14500.0,39.663,39.7076,39.663,39.6898,14500.0
2014-08-14 15:10:00,44.5,44.51,44.49,44.49,5500.0,39.6808,39.6898,39.6719,39.6719,5500.0
2014-08-14 15:15:00,44.49,44.5,44.46,44.46,12900.0,39.6719,39.6808,39.6452,39.6452,12900.0
2014-08-14 15:20:00,44.46,44.48,44.46,44.48,13400.0,39.6452,39.663,39.6452,39.663,13400.0
2014-08-14 15:25:00,44.47,44.48,44.46,44.47,5100.0,39.6541,39.663,39.6452,39.6541,5100.0
2014-08-14 15:30:00,44.46,44.48,44.45,44.46,45800.0,39.6452,39.663,39.6363,39.6452,45800.0
2014-08-14 15:35:00,44.47,44.47,44.42,44.44,48000.0,39.6541,39.6541,39.6095,39.6273,48000.0
2014-08-14 15:40:00,44.44,44.48,44.44,44.47,46900.0,39.6273,39.663,39.6273,39.6541,46900.0
2014-08-14 15:45:00,44.47,44.48,44.46,44.47,21400.0,39.6541,39.663,39.6452,39.6541,21400.0
2014-08-14 15:50:00,44.47,44.48,44.46,44.47,36200.0,39.6541,39.663,39.6452,39.6541,36200.0
2014-08-14 15:55:00,44.48,44.53,44.47,44.52,93300.0,39.663,39.7076,39.6541,39.6987,93300.0
2014-08-15 09:30:00,44.84,45.18,44.83,45.18,318200.0,39.984,40.2872,39.9751,40.2872,318200.0
2014-08-15 09:35:00,45.16,45.23,45.07,45.13,38600.0,40.2694,40.3318,40.1891,40.2426,38600.0
2014-08-15 09:40:00,45.13,45.17,45.02,45.07,32000.0,40.2426,40.2783,40.1445,40.1891,32000.0
2014-08-15 09:45:00,45.08,45.12,45.03,45.06,28800.0,40.198,40.2337,40.1535,40.1802,28800.0
2014-08-15 09:50:00,45.06,45.07,44.99,45.07,34600.0,40.1802,40.1891,40.1178,40.1891,34600.0
2014-08-15 09:55:00,45.06,45.07,45.01,45.05,21800.0,40.1802,40.1891,40.1356,40.1713,21800.0
2014-08-15 10:00:00,45.05,45.1,45.04,45.05,31900.0,40.1713,40.2159,40.1624,40.1713,31900.0
2014-08-15 10:05:00,45.05,45.08,45.0,45.0,19700.0,40.1713,40.198,40.1267,40.1267,19700.0
2014-08-15 10:10:00,45.0,45.05,45.0,45.03,35500.0,40.1267,40.1713,40.1267,40.1535,35500.0
2014-08-15 10:15:00,45.03,45.1,45.01,45.09,19800.0,40.1535,40.2159,40.1356,40.207,19800.0
2014-08-15 10:20:00,45.09,45.09,45.06,45.07,17600.0,40.207,40.207,40.1802,40.1891,17600.0
2014-08-15 10:25:00,45.08,45.17,45.07,45.17,33700.0,40.198,40.2783,40.1891,40.2783,33700.0
2014-08-15 10:30:00,45.17,45.23,45.17,45.21,39700.0,40.2783,40.3318,40.2783,40.314,39700.0
2014-08-15 10:35:00,45.2,45.23,45.2,45.22,21300.0,40.305,40.3318,40.305,40.3229,21300.0
2014-08-15 10:40:00,45.21,45.22,45.12,45.14,71200.0,40.314,40.3229,40.2337,40.2515,71200.0
2014-08-15 10:45:00,45.14,45.18,45.1,45.15,97100.0,40.2515,40.2872,40.2159,40.2605,97100.0
2014-08-15 10:50:00,45.15,45.15,44.99,45.02,73400.0,40.2605,40.2605,40.1178,40.1445,73400.0
2014-08-15 10:55:00,45.02,45.03,44.9,45.02,142600.0,40.1445,40.1535,40.0375,40.1445,142600.0
2014-08-15 11:00:00,45.02,45.06,44.97,44.98,73500.0,40.1445,40.1802,40.1,40.1089,73500.0
2014-08-15 11:05:00,44.98,45.02,44.98,45.01,46700.0,40.1089,40.1445,40.1089,40.1356,46700.0
2014-08-15 11:10:00,45.01,45.12,45.01,45.06,42900.0,40.1356,40.2337,40.1356,40.1802,42900.0
2014-08-15 11:15:00,45.06,45.15,45.06,45.14,62400.0,40.1802,40.2605,40.1802,40.2515,62400.0
2014-08-15 11:20:00,45.14,45.15,45.09,45.1,50200.0,40.2515,40.2605,40.207,40.2159,50200.0
2014-08-15 11:25:00,45.09,45.14,45.08,45.09,39300.0,40.207,40.2515,40.198,40.207,39300.0
2014-08-15 11:30:00,45.1,45.11,45.06,45.07,42500.0,40.2159,40.2248,40.1802,40.1891,42500.0
2014-08-15 11:35:00,45.09,45.18,45.07,45.18,39100.0,40.207,40.2872,40.1891,40.2872,39100.0
2014-08-15 11:40:00,45.18,45.18,45.11,45.11,16000.0,40.2872,40.2872,40.2248,40.2248,16000.0
2014-08-15 11:45:00,45.11,45.12,45.04,45.12,24100.0,40.2248,40.2337,40.1624,40.2337,24100.0
2014-08-15 11:50:00,45.12,45.12,44.98,44.98,63500.0,40.2337,40.2337,40.1089,40.1089,63500.0
2014-08-15 11:55:00,44.97,45.03,44.97,45.02,35100.0,40.1,40.1535,40.1,40.1445,35100.0
2014-08-15 12:00:00,45.02,45.03,44.95,45.03,33100.0,40.1445,40.1535,40.0821,40.1535,33100.0
2014-08-15 12:05:00,45.04,45.09,45.04,45.08,14700.0,40.1624,40.207,40.1624,40.198,14700.0
2014-08-15 12:10:00,45.08,45.08,45.01,45.02,8100.0,40.198,40.198,40.1356,40.1445,8100.0
2014-08-15 12:15:00,45.01,45.03,44.99,45.01,19200.0,40.1356,40.1535,40.1178,40.1356,19200.0
2014-08-15 12:20:00,45.02,45.05,44.99,45.05,17500.0,40.1445,40.1713,40.1178,40.1713,17500.0
2014-08-15 12:25:00,45.06,45.16,45.06,45.14,15500.0,40.1802,40.2694,40.1802,40.2515,15500.0
2014-08-15 12:30:00,45.15,45.16,45.08,45.1,14600.0,40.2605,40.2694,40.198,40.2159,14600.0
2014-08-15 12:35:00,45.11,45.2,45.08,45.19,20900.0,40.2248,40.305,40.198,40.2961,20900.0
2014-08-15 12:40:00,45.19,45.25,45.19,45.24,26200.0,40.2961,40.3496,40.2961,40.3407,26200.0
2014-08-15 12:45:00,45.24,45.26,45.22,45.23,26600.0,40.3407,40.3585,40.3229,40.3318,26600.0
2014-08-15 12:50:00,45.23,45.23,45.19,45.23,9600.0,40.3318,40.3318,40.2961,40.3318,9600.0
2014-08-15 12:55:00,45.23,45.25,45.22,45.22,13200.0,40.3318,40.3496,40.3229,40.3229,13200.0
2014-08-15 13:00:00,45.21,45.21,45.14,45.14,21300.0,40.314,40.314,40.2515,40.2515,21300.0
2014-08-15 13:05:00,45.15,45.24,45.15,45.23,21400.0,40.2605,40.3407,40.2605,40.3318,21400.0
2014-08-15 13:10:00,45.23,45.32,45.23,45.31,40400.0,40.3318,40.412,40.3318,40.4031,40400.0
2014-08-15 13:15:00,45.31,45.36,45.3,45.34,28200.0,40.4031,40.4477,40.3942,40.4299,28200.0
2014-08-15 13:20:00,45.35,45.41,45.33,45.41,40700.0,40.4388,40.4923,40.421,40.4923,40700.0
2014-08-15 13:25:00,45.4,45.41,45.37,45.39,21400.0,40.4834,40.4923,40.4566,40.4745,21400.0
2014-08-15 13:30:00,45.39,45.39,45.3,45.33,31500.0,40.4745,40.4745,40.3942,40.421,31500.0
2014-08-15 13:35:00,45.32,45.33,45.29,45.3,26000.0,40.412,40.421,40.3853,40.3942,26000.0
2014-08-15 13:40:00,45.31,45.37,45.31,45.35,25000.0,40.4031,40.4566,40.4031,40.4388,25000.0
2014-08-15 13:45:00,45.34,45.35,45.31,45.33,29200.0,40.4299,40.4388,40.4031,40.421,29200.0
2014-08-15 13:50:00,45.32,45.33,45.23,45.27,39700.0,40.412,40.421,40.3318,40.3675,39700.0
2014-08-15 13:55:00,45.27,45.28,45.24,45.26,28600.0,40.3675,40.3764,40.3407,40.3585,28600.0
2014-08-15 14:00:00,45.24,45.27,45.21,45.23,33500.0,40.3407,40.3675,40.314,40.3318,33500.0
2014-08-15 14:05:00,45.23,45.26,45.22,45.23,23100.0,40.3318,40.3585,40.3229,40.3318,23100.0
2014-08-15 14:10:00,45.22,45.24,45.2,45.21,29900.0,40.3229,40.3407,40.305,40.314,29900.0
2014-08-15 14:15:00,45.21,45.24,45.2,45.21,26300.0,40.314,40.3407,40.305,40.314,26300.0
2014-08-15 14:20:00,45.21,45.33,45.2,45.33,29800.0,40.314,40.421,40.305,40.421,29800.0
2014-08-15 14:25:00,45.33,45.35,45.31,45.35,22500.0,40.421,40.4388,40.4031,40.4388,22500.0
2014-08-15 14:30:00,45.34,45.35,45.27,45.27,17300.0,40.4299,40.4388,40.3675,40.3675,17300.0
2014-08-15 14:35:00,45.27,45.27,45.22,45.25,19000.0,40.3675,40.3675,40.3229,40.3496,19000.0
2014-08-15 14:40:00,45.25,45.33,45.25,45.29,27700.0,40.3496,40.421,40.3496,40.3853,27700.0
2014-08-15 14:45:00,45.29,45.29,45.26,45.29,15800.0,40.3853,40.3853,40.3585,40.3853,15800.0
2014-08-15 14:50:00,45.28,45.29,45.26,45.26,21400.0,40.3764,40.3853,40.3585,40.3585,21400.0
2014-08-15 14:55:00,45.25,45.26,45.23,45.26,22200.0,40.3496,40.3585,40.3318,40.3585,22200.0
2014-08-15 15:00:00,45.26,45.3,45.23,45.23,35100.0,40.3585,40.3942,40.3318,40.3318,35100.0
2014-08-15 15:05:00,45.23,45.26,45.21,45.25,30500.0,40.3318,40.3585,40.314,40.3496,30500.0
2014-08-15 15:10:00,45.26,45.27,45.22,45.23,52100.0,40.3585,40.3675,40.3229,40.3318,52100.0
2014-08-15 15:15:00,45.23,45.24,45.19,45.2,79200.0,40.3318,40.3407,40.2961,40.305,79200.0
2014-08-15 15:20:00,45.2,45.21,45.16,45.16,42900.0,40.305,40.314,40.2694,40.2694,42900.0
2014-08-15 15:25:00,45.16,45.18,45.16,45.16,40700.0,40.2694,40.2872,40.2694,40.2694,40700.0
2014-08-15 15:30:00,45.17,45.2,45.14,45.2,74500.0,40.2783,40.305,40.2515,40.305,74500.0
2014-08-15 15:35:00,45.2,45.22,45.18,45.19,74000.0,40.305,40.3229,40.2872,40.2961,74000.0
2014-08-15 15:40:00,45.2,45.22,45.19,45.22,61500.0,40.305,40.3229,40.2961,40.3229,61500.0
2014-08-15 15:45:00,45.22,45.3,45.22,45.25,121200.0,40.3229,40.3942,40.3229,40.3496,121200.0
2014-08-15 15:50:00,45.25,45.32,45.24,45.3,171100.0,40.3496,40.412,40.3407,40.3942,171100.0
2014-08-15 15:55:00,45.29,45.33,45.14,45.19,500700.0,40.3853,40.421,40.2515,40.2961,500700.0
2014-08-18 09:30:00,45.28,45.51,45.27,45.3,66200.0,40.3764,40.5815,40.3675,40.3942,66200.0
2014-08-18 09:35:00,45.28,45.28,45.15,45.16,71400.0,40.3764,40.3764,40.2605,40.2694,71400.0
2014-08-18 09:40:00,45.15,45.15,45.04,45.13,36200.0,40.2605,40.2605,40.1624,40.2426,36200.0
2014-08-18 09:45:00,45.13,45.16,45.1,45.1,19300.0,40.2426,40.2694,40.2159,40.2159,19300.0
2014-08-18 09:50:00,45.1,45.1,45.02,45.02,20300.0,40.2159,40.2159,40.1445,40.1445,20300.0
2014-08-18 09:55:00,45.03,45.06,45.03,45.04,13300.0,40.1535,40.1802,40.1535,40.1624,13300.0
2014-08-18 10:00:00,45.05,45.13,45.05,45.1,62800.0,40.1713,40.2426,40.1713,40.2159,62800.0
2014-08-18 10:05:00,45.09,45.15,45.08,45.09,36700.0,40.207,40.2605,40.198,40.207,36700.0
2014-08-18 10:10:00,45.09,45.09,45.02,45.02,8300.0,40.207,40.207,40.1445,40.1445,8300.0
2014-08-18 10:15:00,45.02,45.07,45.01,45.05,14700.0,40.1445,40.1891,40.1356,40.1713,14700.0
2014-08-18 10:20:00,45.05,45.05,45.02,45.05,20600.0,40.1713,40.1713,40.1445,40.1713,20600.0
2014-08-18 10:25:00,45.05,45.1,45.03,45.06,16500.0,40.1713,40.2159,40.1535,40.1802,16500.0
2014-08-18 10:30:00,45.06,45.07,45.03,45.06,16000.0,40.1802,40.1891,40.1535,40.1802,16000.0
2014-08-18 10:35:00,45.06,45.14,45.06,45.12,16000.0,40.1802,40.2515,40.1802,40.2337,16000.0
2014-08-18 10:40:00,45.13,45.18,45.11,45.17,14900.0,40.2426,40.2872,40.2248,40.2783,14900.0
2014-08-18 10:45:00,45.18,45.19,45.16,45.18,21200.0,40.2872,40.2961,40.2694,40.2872,21200.0
2014-08-18 10:50:00,45.17,45.19,45.14,45.17,41600.0,40.2783,40.2961,40.2515,40.2783,41600.0
2014-08-18 10:55:00,45.16,45.2,45.16,45.16,27000.0,40.2694,40.305,40.2694,40.2694,27000.0
2014-08-18 11:00:00,45.16,45.16,45.12,45.16,12500.0,40.2694,40.2694,40.2337,40.2694,12500.0
2014-08-18 11:05:00,45.15,45.18,45.14,45.18,11100.0,40.2605,40.2872,40.2515,40.2872,11100.0
2014-08-18 11:10:00,45.17,45.23,45.16,45.23,11800.0,40.2783,40.3318,40.2694,40.3318,11800.0
2014-08-18 11:15:00,45.23,45.23,45.18,45.18,15900.0,40.3318,40.3318,40.2872,40.2872,15900.0
2014-08-18 11:20:00,45.19,45.2,45.17,45.2,26600.0,40.2961,40.305,40.2783,40.305,26600.0
2014-08-18 11:25:00,45.2,45.21,45.17,45.18,15600.0,40.305,40.314,40.2783,40.2872,15600.0
2014-08-18 11:30:00,45.18,45.19,45.16,45.16,14300.0,40.2872,40.2961,40.2694,40.2694,14300.0
2014-08-18 11:35:00,45.16,45.16,45.13,45.15,14200.0,40.2694,40.2694,40.2426,40.2605,14200.0
2014-08-18 11:40:00,45.16,45.17,45.11,45.11,13700.0,40.2694,40.2783,40.2248,40.2248,13700.0
2014-08-18 11:45:00,45.11,45.12,45.06,45.09,33400.0,40.2248,40.2337,40.1802,40.207,33400.0
2014-08-18 11:50:00,45.08,45.09,45.07,45.08,66300.0,40.198,40.207,40.1891,40.198,66300.0
2014-08-18 11:55:00,45.07,45.08,45.06,45.08,7300.0,40.1891,40.198,40.1802,40.198,7300.0
2014-08-18 12:00:00,45.08,45.1,45.07,45.1,16600.0,40.198,40.2159,40.1891,40.2159,16600.0
2014-08-18 12:05:00,45.09,45.1,45.08,45.09,6600.0,40.207,40.2159,40.198,40.207,6600.0
2014-08-18 12:10:00,45.08,45.1,45.08,45.1,13500.0,40.198,40.2159,40.198,40.2159,13500.0
2014-08-18 12:15:00,45.1,45.1,45.07,45.08,10300.0,40.2159,40.2159,40.1891,40.198,10300.0
2014-08-18 12:20:00,45.08,45.09,45.06,45.09,18300.0,40.198,40.207,40.1802,40.207,18300.0
2014-08-18 12:25:00,45.09,45.11,45.09,45.1,44300.0,40.207,40.2248,40.207,40.2159,44300.0
2014-08-18 12:30:00,45.1,45.1,45.07,45.07,9800.0,40.2159,40.2159,40.1891,40.1891,9800.0
2014-08-18 12:35:00,45.07,45.11,45.07,45.09,12500.0,40.1891,40.2248,40.1891,40.207,12500.0
2014-08-18 12:40:00,45.1,45.13,45.1,45.13,11300.0,40.2159,40.2426,40.2159,40.2426,11300.0
2014-08-18 12:45:00,45.12,45.14,45.12,45.12,20600.0,40.2337,40.2515,40.2337,40.2337,20600.0
2014-08-18 12:50:00,45.13,45.14,45.12,45.14,11700.0,40.2426,40.2515,40.2337,40.2515,11700.0
2014-08-18 12:55:00,45.13,45.14,45.11,45.13,14400.0,40.2426,40.2515,40.2248,40.2426,14400.0
2014-08-18 13:00:00,45.12,45.13,45.09,45.09,13000.0,40.2337,40.2426,40.207,40.207,13000.0
2014-08-18 13:05:00,45.09,45.1,45.05,45.06,11900.0,40.207,40.2159,40.1713,40.1802,11900.0
2014-08-18 13:10:00,45.06,45.07,45.05,45.05,11000.0,40.1802,40.1891,40.1713,40.1713,11000.0
2014-08-18 13:15:00,45.05,45.05,45.02,45.05,13800.0,40.1713,40.1713,40.1445,40.1713,13800.0
2014-08-18 13:20:00,45.05,45.05,45.02,45.02,37200.0,40.1713,40.1713,40.1445,40.1445,37200.0
2014-08-18 13:25:00,45.02,45.05,45.02,45.05,11500.0,40.1445,40.1713,40.1445,40.1713,11500.0
2014-08-18 13:30:00,45.05,45.08,45.05,45.07,27000.0,40.1713,40.198,40.1713,40.1891,27000.0
2014-08-18 13:35:00,45.07,45.08,45.05,45.06,22100.0,40.1891,40.198,40.1713,40.1802,22100.0
2014-08-18 13:40:00,45.05,45.08,45.05,45.08,42400.0,40.1713,40.198,40.1713,40.198,42400.0
2014-08-18 13:45:00,45.08,45.09,45.08,45.08,8700.0,40.198,40.207,40.198,40.198,8700.0
2014-08-18 13:50:00,45.09,45.11,45.09,45.09,27000.0,40.207,40.2248,40.207,40.207,27000.0
2014-08-18 13:55:00,45.09,45.1,45.08,45.08,7500.0,40.207,40.2159,40.198,40.198,7500.0
2014-08-18 14:00:00,45.08,45.08,45.07,45.08,19700.0,40.198,40.198,40.1891,40.198,19700.0
2014-08-18 14:05:00,45.07,45.09,45.07,45.07,17900.0,40.1891,40.207,40.1891,40.1891,17900.0
2014-08-18 14:10:00,45.07,45.07,45.02,45.02,17600.0,40.1891,40.1891,40.1445,40.1445,17600.0
2014-08-18 14:15:00,45.02,45.02,44.99,45.02,14000.0,40.1445,40.1445,40.1178,40.1445,14000.0
2014-08-18 14:20:00,45.01,45.02,44.98,44.98,11500.0,40.1356,40.1445,40.1089,40.1089,11500.0
2014-08-18 14:25:00,44.98,44.99,44.94,44.94,15700.0,40.1089,40.1178,40.0732,40.0732,15700.0
2014-08-18 14:30:00,44.94,44.95,44.93,44.94,13800.0,40.0732,40.0821,40.0643,40.0732,13800.0
2014-08-18 14:35:00,44.94,44.96,44.92,44.93,19800.0,40.0732,40.091,40.0554,40.0643,19800.0
2014-08-18 14:40:00,44.93,44.96,44.93,44.95,12900.0,40.0643,40.091,40.0643,40.0821,12900.0
2014-08-18 14:45:00,44.95,44.98,44.95,44.97,21300.0,40.0821,40.1089,40.0821,40.1,21300.0
2014-08-18 14:50:00,44.97,44.99,44.96,44.97,16300.0,40.1,40.1178,40.091,40.1,16300.0
2014-08-18 14:55:00,44.97,45.02,44.96,45.01,59200.0,40.1,40.1445,40.091,40.1356,59200.0
2014-08-18 15:00:00,45.01,45.02,45.0,45.01,11200.0,40.1356,40.1445,40.1267,40.1356,11200.0
2014-08-18 15:05:00,45.01,45.05,45.01,45.05,37500.0,40.1356,40.1713,40.1356,40.1713,37500.0
2014-08-18 15:10:00,45.05,45.05,45.01,45.01,13500.0,40.1713,40.1713,40.1356,40.1356,13500.0
2014-08-18 15:15:00,45.02,45.05,45.01,45.05,27100.0,40.1445,40.1713,40.1356,40.1713,27100.0
2014-08-18 15:20:00,45.06,45.06,45.02,45.02,81200.0,40.1802,40.1802,40.1445,40.1445,81200.0
2014-08-18 15:25:00,45.01,45.02,44.97,44.99,29300.0,40.1356,40.1445,40.1,40.1178,29300.0
2014-08-18 15:30:00,44.99,45.0,44.96,44.99,39600.0,40.1178,40.1267,40.091,40.1178,39600.0
2014-08-18 15:35:00,44.99,44.99,44.95,44.95,36100.0,40.1178,40.1178,40.0821,40.0821,36100.0
2014-08-18 15:40:00,44.95,44.99,44.94,44.98,46600.0,40.0821,40.1178,40.0732,40.1089,46600.0
2014-08-18 15:45:00,44.99,45.0,44.97,44.98,61800.0,40.1178,40.1267,40.1,40.1089,61800.0
2014-08-18 15:50:00,44.97,45.0,44.95,44.95,138000.0,40.1,40.1267,40.0821,40.0821,138000.0
2014-08-18 15:55:00,44.96,44.98,44.94,44.98,152900.0,40.091,40.1089,40.0732,40.1089,152900.0
2014-08-19 09:30:00,45.04,45.23,45.0,45.19,68700.0,40.1624,40.3318,40.1267,40.2961,68700.0
2014-08-19 09:35:00,45.18,45.25,44.99,45.03,14900.0,40.2872,40.3496,40.1178,40.1535,14900.0
2014-08-19 09:40:00,45.0,45.02,44.92,44.97,21000.0,40.1267,40.1445,40.0554,40.1,21000.0
2014-08-19 09:45:00,44.97,44.98,44.9,44.96,11200.0,40.1,40.1089,40.0375,40.091,11200.0
2014-08-19 09:50:00,44.96,45.0,44.91,44.99,13700.0,40.091,40.1267,40.0464,40.1178,13700.0
2014-08-19 09:55:00,44.98,45.01,44.95,44.98,7400.0,40.1089,40.1356,40.0821,40.1089,7400.0
2014-08-19 10:00:00,44.97,45.02,44.96,44.98,20900.0,40.1,40.1445,40.091,40.1089,20900.0
2014-08-19 10:05:00,44.98,45.06,44.97,45.03,18900.0,40.1089,40.1802,40.1,40.1535,18900.0
2014-08-19 10:10:00,45.04,45.15,45.04,45.13,17400.0,40.1624,40.2605,40.1624,40.2426,17400.0
2014-08-19 10:15:00,45.13,45.14,45.05,45.05,15000.0,40.2426,40.2515,40.1713,40.1713,15000.0
2014-08-19 10:20:00,45.06,45.11,45.05,45.09,9000.0,40.1802,40.2248,40.1713,40.207,9000.0
2014-08-19 10:25:00,45.07,45.13,45.06,45.06,19000.0,40.1891,40.2426,40.1802,40.1802,19000.0
2014-08-19 10:30:00,45.06,45.09,45.01,45.02,11900.0,40.1802,40.207,40.1356,40.1445,11900.0
2014-08-19 10:35:00,45.02,45.11,45.02,45.11,14500.0,40.1445,40.2248,40.1445,40.2248,14500.0
2014-08-19 10:40:00,45.11,45.16,45.11,45.15,8200.0,40.2248,40.2694,40.2248,40.2605,8200.0
2014-08-19 10:45:00,45.16,45.17,45.15,45.16,8100.0,40.2694,40.2783,40.2605,40.2694,8100.0
2014-08-19 10:50:00,45.16,45.23,45.15,45.2,16700.0,40.2694,40.3318,40.2605,40.305,16700.0
2014-08-19 10:55:00,45.2,45.23,45.19,45.21,18300.0,40.305,40.3318,40.2961,40.314,18300.0
2014-08-19 11:00:00,45.21,45.23,45.18,45.2,19900.0,40.314,40.3318,40.2872,40.305,19900.0
2014-08-19 11:05:00,45.2,45.3,45.2,45.27,15700.0,40.305,40.3942,40.305,40.3675,15700.0
2014-08-19 11:10:00,45.27,45.28,45.24,45.25,16100.0,40.3675,40.3764,40.3407,40.3496,16100.0
2014-08-19 11:15:00,45.26,45.28,45.26,45.27,3300.0,40.3585,40.3764,40.3585,40.3675,3300.0
2014-08-19 11:20:00,45.27,45.27,45.23,45.27,29300.0,40.3675,40.3675,40.3318,40.3675,29300.0
2014-08-19 11:25:00,45.27,45.29,45.26,45.29,5100.0,40.3675,40.3853,40.3585,40.3853,5100.0
2014-08-19 11:30:00,45.3,45.31,45.29,45.3,11500.0,40.3942,40.4031,40.3853,40.3942,11500.0
2014-08-19 11:35:00,45.3,45.32,45.27,45.28,18000.0,40.3942,40.412,40.3675,40.3764,18000.0
2014-08-19 11:40:00,45.27,45.3,45.26,45.3,9100.0,40.3675,40.3942,40.3585,40.3942,9100.0
2014-08-19 11:45:00,45.29,45.29,45.22,45.25,18300.0,40.3853,40.3853,40.3229,40.3496,18300.0
2014-08-19 11:50:00,45.25,45.3,45.24,45.3,17800.0,40.3496,40.3942,40.3407,40.3942,17800.0
2014-08-19 11:55:00,45.3,45.37,45.3,45.37,8200.0,40.3942,40.4566,40.3942,40.4566,8200.0
2014-08-19 12:00:00,45.37,45.4,45.36,45.38,11700.0,40.4566,40.4834,40.4477,40.4655,11700.0
2014-08-19 12:05:00,45.39,45.39,45.37,45.38,6800.0,40.4745,40.4745,40.4566,40.4655,6800.0
2014-08-19 12:10:00,45.38,45.38,45.37,45.37,4200.0,40.4655,40.4655,40.4566,40.4566,4200.0
2014-08-19 12:15:00,45.38,45.43,45.38,45.42,22200.0,40.4655,40.5101,40.4655,40.5012,22200.0
2014-08-19 12:20:00,45.42,45.45,45.42,45.45,20800.0,40.5012,40.528,40.5012,40.528,20800.0
2014-08-19 12:25:00,45.45,45.48,45.45,45.48,18100.0,40.528,40.5547,40.528,40.5547,18100.0
2014-08-19 12:30:00,45.48,45.48,45.46,45.47,20200.0,40.5547,40.5547,40.5369,40.5458,20200.0
2014-08-19 12:35:00,45.47,45.49,45.47,45.49,18200.0,40.5458,40.5636,40.5458,40.5636,18200.0
2014-08-19 12:40:00,45.49,45.49,45.48,45.49,600.0,40.5636,40.5636,40.5547,40.5636,600.0
2014-08-19 12:45:00,45.48,45.49,45.48,45.48,2500.0,40.5547,40.5636,40.5547,40.5547,2500.0
2014-08-19 12:50:00,45.49,45.54,45.48,45.54,19700.0,40.5636,40.6082,40.5547,40.6082,19700.0
2014-08-19 12:55:00,45.54,45.57,45.54,45.55,21300.0,40.6082,40.635,40.6082,40.6171,21300.0
2014-08-19 13:00:00,45.56,45.56,45.55,45.55,1600.0,40.6261,40.6261,40.6171,40.6171,1600.0
2014-08-19 13:05:00,45.55,45.56,45.55,45.56,5700.0,40.6171,40.6261,40.6171,40.6261,5700.0
2014-08-19 13:10:00,45.56,45.58,45.55,45.58,27700.0,40.6261,40.6439,40.6171,40.6439,27700.0
2014-08-19 13:15:00,45.57,45.58,45.55,45.57,28900.0,40.635,40.6439,40.6171,40.635,28900.0
2014-08-19 13:20:00,45.56,45.56,45.55,45.55,10500.0,40.6261,40.6261,40.6171,40.6171,10500.0
2014-08-19 13:25:00,45.55,45.56,45.55,45.55,13200.0,40.6171,40.6261,40.6171,40.6171,13200.0
2014-08-19 13:30:00,45.56,45.58,45.56,45.58,13400.0,40.6261,40.6439,40.6261,40.6439,13400.0
2014-08-19 13:35:00,45.57,45.58,45.54,45.56,16200.0,40.635,40.6439,40.6082,40.6261,16200.0
2014-08-19 13:40:00,45.55,45.58,45.55,45.58,8100.0,40.6171,40.6439,40.6171,40.6439,8100.0
2014-08-19 13:45:00,45.57,45.59,45.57,45.57,5400.0,40.635,40.6528,40.635,40.635,5400.0
2014-08-19 13:50:00,45.56,45.56,45.54,45.56,8300.0,40.6261,40.6261,40.6082,40.6261,8300.0
2014-08-19 13:55:00,45.55,45.58,45.55,45.57,16900.0,40.6171,40.6439,40.6171,40.635,16900.0
2014-08-19 14:00:00,45.56,45.59,45.56,45.58,9500.0,40.6261,40.6528,40.6261,40.6439,9500.0
2014-08-19 14:05:00,45.58,45.6,45.58,45.59,12000.0,40.6439,40.6617,40.6439,40.6528,12000.0
2014-08-19 14:10:00,45.59,45.62,45.58,45.61,20400.0,40.6528,40.6796,40.6439,40.6706,20400.0
2014-08-19 14:15:00,45.61,45.61,45.59,45.61,9900.0,40.6706,40.6706,40.6528,40.6706,9900.0
2014-08-19 14:20:00,45.6,45.61,45.55,45.55,30600.0,40.6617,40.6706,40.6171,40.6171,30600.0
2014-08-19 14:25:00,45.55,45.58,45.55,45.58,10000.0,40.6171,40.6439,40.6171,40.6439,10000.0
2014-08-19 14:30:00,45.57,45.58,45.55,45.56,98500.0,40.635,40.6439,40.6171,40.6261,98500.0
2014-08-19 14:35:00,45.56,45.56,45.54,45.55,30600.0,40.6261,40.6261,40.6082,40.6171,30600.0
2014-08-19 14:40:00,45.55,45.58,45.55,45.58,9700.0,40.6171,40.6439,40.6171,40.6439,9700.0
2014-08-19 14:45:00,45.58,45.61,45.58,45.6,15700.0,40.6439,40.6706,40.6439,40.6617,15700.0
2014-08-19 14:50:00,45.59,45.6,45.57,45.57,5300.0,40.6528,40.6617,40.635,40.635,5300.0
2014-08-19 14:55:00,45.57,45.62,45.57,45.62,19400.0,40.635,40.6796,40.635,40.6796,19400.0
2014-08-19 15:00:00,45.62,45.67,45.62,45.67,24800.0,40.6796,40.7241,40.6796,40.7241,24800.0
2014-08-19 15:05:00,45.67,45.67,45.62,45.63,19100.0,40.7241,40.7241,40.6796,40.6885,19100.0
2014-08-19 15:10:00,45.63,45.64,45.61,45.64,17100.0,40.6885,40.6974,40.6706,40.6974,17100.0
2014-08-19 15:15:00,45.64,45.65,45.6,45.6,20500.0,40.6974,40.7063,40.6617,40.6617,20500.0
2014-08-19 15:20:00,45.6,45.6,45.57,45.58,33200.0,40.6617,40.6617,40.635,40.6439,33200.0
2014-08-19 15:25:00,45.57,45.58,45.55,45.56,15400.0,40.635,40.6439,40.6171,40.6261,15400.0
2014-08-19 15:30:00,45.56,45.58,45.55,45.57,20200.0,40.6261,40.6439,40.6171,40.635,20200.0
2014-08-19 15:35:00,45.57,45.59,45.57,45.59,26600.0,40.635,40.6528,40.635,40.6528,26600.0
2014-08-19 15:40:00,45.6,45.66,45.59,45.65,28600.0,40.6617,40.7152,40.6528,40.7063,28600.0
2014-08-19 15:45:00,45.66,45.69,45.65,45.69,54900.0,40.7152,40.742,40.7063,40.742,54900.0
2014-08-19 15:50:00,45.69,45.72,45.67,45.71,49400.0,40.742,40.7687,40.7241,40.7598,49400.0
2014-08-19 15:55:00,45.72,45.75,45.7,45.74,164100.0,40.7687,40.7955,40.7509,40.7866,164100.0
2014-08-20 09:30:00,45.68,45.81,45.65,45.76,34900.0,40.7331,40.849,40.7063,40.8044,34900.0
2014-08-20 09:35:00,45.76,45.9,45.73,45.82,35800.0,40.8044,40.9292,40.7776,40.8579,35800.0
2014-08-20 09:40:00,45.83,45.99,45.82,45.96,59200.0,40.8668,41.0095,40.8579,40.9827,59200.0
2014-08-20 09:45:00,45.95,45.96,45.83,45.87,28400.0,40.9738,40.9827,40.8668,40.9025,28400.0
2014-08-20 09:50:00,45.86,45.94,45.84,45.91,18500.0,40.8936,40.9649,40.8757,40.9382,18500.0
2014-08-20 09:55:00,45.91,45.91,45.86,45.89,20200.0,40.9382,40.9382,40.8936,40.9203,20200.0
2014-08-20 10:00:00,45.9,45.9,45.83,45.84,24400.0,40.9292,40.9292,40.8668,40.8757,24400.0
2014-08-20 10:05:00,45.85,45.95,45.84,45.95,27400.0,40.8847,40.9738,40.8757,40.9738,27400.0
2014-08-20 10:10:00,45.95,45.97,45.93,45.95,34200.0,40.9738,40.9917,40.956,40.9738,34200.0
2014-08-20 10:15:00,45.95,46.02,45.93,46.02,41600.0,40.9738,41.0362,40.956,41.0362,41600.0
2014-08-20 10:20:00,46.01,46.08,45.98,46.07,29500.0,41.0273,41.0897,41.0006,41.0808,29500.0
2014-08-20 10:25:00,46.08,46.1,46.03,46.1,178700.0,41.0897,41.1076,41.0452,41.1076,178700.0
2014-08-20 10:30:00,46.1,46.11,46.07,46.1,14800.0,41.1076,41.1165,41.0808,41.1076,14800.0
2014-08-20 10:35:00,46.09,46.09,46.0,46.03,13700.0,41.0987,41.0987,41.0184,41.0452,13700.0
2014-08-20 10:40:00,46.02,46.05,45.95,45.96,54800.0,41.0362,41.063,40.9738,40.9827,54800.0
2014-08-20 10:45:00,45.96,45.96,45.92,45.93,9900.0,40.9827,40.9827,40.9471,40.956,9900.0
2014-08-20 10:50:00,45.92,45.92,45.89,45.91,24700.0,40.9471,40.9471,40.9203,40.9382,24700.0
2014-08-20 10:55:00,45.91,45.92,45.9,45.91,20900.0,40.9382,40.9471,40.9292,40.9382,20900.0
2014-08-20 11:00:00,45.91,45.92,45.91,45.91,1300.0,40.9382,40.9471,40.9382,40.9382,1300.0
2014-08-20 11:05:00,45.91,45.91,45.88,45.88,7700.0,40.9382,40.9382,40.9114,40.9114,7700.0
2014-08-20 11:10:00,45.88,45.88,45.85,45.87,7200.0,40.9114,40.9114,40.8847,40.9025,7200.0
2014-08-20 11:15:00,45.86,45.86,45.79,45.79,15700.0,40.8936,40.8936,40.8311,40.8311,15700.0
2014-08-20 11:20:00,45.79,45.83,45.79,45.83,16400.0,40.8311,40.8668,40.8311,40.8668,16400.0
2014-08-20 11:25:00,45.83,45.86,45.83,45.84,17400.0,40.8668,40.8936,40.8668,40.8757,17400.0
2014-08-20 11:30:00,45.84,45.87,45.84,45.85,13600.0,40.8757,40.9025,40.8757,40.8847,13600.0
2014-08-20 11:35:00,45.85,45.88,45.85,45.87,15800.0,40.8847,40.9114,40.8847,40.9025,15800.0
2014-08-20 11:40:00,45.86,45.87,45.82,45.83,16300.0,40.8936,40.9025,40.8579,40.8668,16300.0
2014-08-20 11:45:00,45.82,45.83,45.8,45.8,14300.0,40.8579,40.8668,40.8401,40.8401,14300.0
2014-08-20 11:50:00,45.8,45.8,45.77,45.78,23500.0,40.8401,40.8401,40.8133,40.8222,23500.0
2014-08-20 11:55:00,45.78,45.81,45.78,45.81,22000.0,40.8222,40.849,40.8222,40.849,22000.0
2014-08-20 12:00:00,45.8,45.81,45.78,45.79,8000.0,40.8401,40.849,40.8222,40.8311,8000.0
2014-08-20 12:05:00,45.79,45.79,45.77,45.77,5400.0,40.8311,40.8311,40.8133,40.8133,5400.0
2014-08-20 12:10:00,45.77,45.78,45.73,45.74,18500.0,40.8133,40.8222,40.7776,40.7866,18500.0
2014-08-20 12:15:00,45.74,45.78,45.73,45.76,35100.0,40.7866,40.8222,40.7776,40.8044,35100.0
2014-08-20 12:20:00,45.76,45.79,45.76,45.77,31600.0,40.8044,40.8311,40.8044,40.8133,31600.0
2014-08-20 12:25:00,45.77,45.79,45.74,45.78,16100.0,40.8133,40.8311,40.7866,40.8222,16100.0
2014-08-20 12:30:00,45.77,45.77,45.74,45.74,6500.0,40.8133,40.8133,40.7866,40.7866,6500.0
2014-08-20 12:35:00,45.75,45.76,45.73,45.74,16900.0,40.7955,40.8044,40.7776,40.7866,16900.0
2014-08-20 12:40:00,45.74,45.75,45.73,45.74,4800.0,40.7866,40.7955,40.7776,40.7866,4800.0
2014-08-20 12:45:00,45.74,45.74,45.73,45.74,7000.0,40.7866,40.7866,40.7776,40.7866,7000.0
2014-08-20 12:50:00,45.73,45.75,45.73,45.74,10400.0,40.7776,40.7955,40.7776,40.7866,10400.0
2014-08-20 12:55:00,45.73,45.75,45.73,45.73,6500.0,40.7776,40.7955,40.7776,40.7776,6500.0
2014-08-20 13:00:00,45.73,45.74,45.73,45.73,4900.0,40.7776,40.7866,40.7776,40.7776,4900.0
2014-08-20 13:05:00,45.74,45.77,45.73,45.76,15000.0,40.7866,40.8133,40.7776,40.8044,15000.0
2014-08-20 13:10:00,45.76,45.76,45.71,45.71,10100.0,40.8044,40.8044,40.7598,40.7598,10100.0
2014-08-20 13:15:00,45.72,45.79,45.71,45.78,16800.0,40.7687,40.8311,40.7598,40.8222,16800.0
2014-08-20 13:20:00,45.78,45.8,45.77,45.77,24400.0,40.8222,40.8401,40.8133,40.8133,24400.0
2014-08-20 13:25:00,45.78,45.79,45.74,45.75,26600.0,40.8222,40.8311,40.7866,40.7955,26600.0
2014-08-20 13:30:00,45.75,45.77,45.74,45.77,10500.0,40.7955,40.8133,40.7866,40.8133,10500.0
2014-08-20 13:35:00,45.77,45.78,45.75,45.76,10300.0,40.8133,40.8222,40.7955,40.8044,10300.0
2014-08-20 13:40:00,45.77,45.78,45.76,45.78,9800.0,40.8133,40.8222,40.8044,40.8222,9800.0
2014-08-20 13:45:00,45.77,45.78,45.73,45.73,13800.0,40.8133,40.8222,40.7776,40.7776,13800.0
2014-08-20 13:50:00,45.73,45.76,45.72,45.75,15400.0,40.7776,40.8044,40.7687,40.7955,15400.0
2014-08-20 13:55:00,45.75,45.77,45.73,45.76,15700.0,40.7955,40.8133,40.7776,40.8044,15700.0
2014-08-20 14:00:00,45.76,45.76,45.63,45.63,22100.0,40.8044,40.8044,40.6885,40.6885,22100.0
2014-08-20 14:05:00,45.63,45.64,45.59,45.59,18200.0,40.6885,40.6974,40.6528,40.6528,18200.0
2014-08-20 14:10:00,45.6,45.65,45.57,45.57,12600.0,40.6617,40.7063,40.635,40.635,12600.0
2014-08-20 14:15:00,45.57,45.64,45.56,45.63,9800.0,40.635,40.6974,40.6261,40.6885,9800.0
2014-08-20 14:20:00,45.64,45.67,45.62,45.63,9300.0,40.6974,40.7241,40.6796,40.6885,9300.0
2014-08-20 14:25:00,45.62,45.65,45.62,45.64,10900.0,40.6796,40.7063,40.6796,40.6974,10900.0
2014-08-20 14:30:00,45.64,45.68,45.64,45.68,10700.0,40.6974,40.7331,40.6974,40.7331,10700.0
2014-08-20 14:35:00,45.69,45.73,45.69,45.71,7900.0,40.742,40.7776,40.742,40.7598,7900.0
2014-08-20 14:40:00,45.7,45.7,45.68,45.7,12800.0,40.7509,40.7509,40.7331,40.7509,12800.0
2014-08-20 14:45:00,45.7,45.74,45.69,45.74,10600.0,40.7509,40.7866,40.742,40.7866,10600.0
2014-08-20 14:50:00,45.75,45.79,45.74,45.78,14300.0,40.7955,40.8311,40.7866,40.8222,14300.0
2014-08-20 14:55:00,45.79,45.79,45.76,45.78,12400.0,40.8311,40.8311,40.8044,40.8222,12400.0
2014-08-20 15:00:00,45.78,45.8,45.78,45.8,18200.0,40.8222,40.8401,40.8222,40.8401,18200.0
2014-08-20 15:05:00,45.79,45.8,45.78,45.79,15900.0,40.8311,40.8401,40.8222,40.8311,15900.0
2014-08-20 15:10:00,45.8,45.8,45.77,45.79,28800.0,40.8401,40.8401,40.8133,40.8311,28800.0
2014-08-20 15:15:00,45.78,45.8,45.77,45.78,18400.0,40.8222,40.8401,40.8133,40.8222,18400.0
2014-08-20 15:20:00,45.79,45.8,45.77,45.79,16300.0,40.8311,40.8401,40.8133,40.8311,16300.0
2014-08-20 15:25:00,45.79,45.8,45.77,45.79,21400.0,40.8311,40.8401,40.8133,40.8311,21400.0
2014-08-20 15:30:00,45.79,45.8,45.78,45.8,19700.0,40.8311,40.8401,40.8222,40.8401,19700.0
2014-08-20 15:35:00,45.79,45.85,45.79,45.85,28800.0,40.8311,40.8847,40.8311,40.8847,28800.0
2014-08-20 15:40:00,45.85,45.9,45.83,45.88,47500.0,40.8847,40.9292,40.8668,40.9114,47500.0
2014-08-20 15:45:00,45.88,45.88,45.86,45.88,46400.0,40.9114,40.9114,40.8936,40.9114,46400.0
2014-08-20 15:50:00,45.87,45.88,45.84,45.84,117000.0,40.9025,40.9114,40.8757,40.8757,117000.0
2014-08-20 15:55:00,45.84,45.85,45.81,45.83,99500.0,40.8757,40.8847,40.849,40.8668,99500.0
2014-08-21 09:30:00,45.99,45.99,45.88,45.94,27300.0,41.0095,41.0095,40.9114,40.9649,27300.0
2014-08-21 09:35:00,45.94,46.05,45.94,46.05,12100.0,40.9649,41.063,40.9649,41.063,12100.0
2014-08-21 09:40:00,46.05,46.06,46.0,46.03,25200.0,41.063,41.0719,41.0184,41.0452,25200.0
2014-08-21 09:45:00,46.04,46.1,46.03,46.06,6200.0,41.0541,41.1076,41.0452,41.0719,6200.0
2014-08-21 09:50:00,46.07,46.11,46.07,46.09,10000.0,41.0808,41.1165,41.0808,41.0987,10000.0
2014-08-21 09:55:00,46.07,46.07,45.99,46.0,16600.0,41.0808,41.0808,41.0095,41.0184,16600.0
2014-08-21 10:00:00,46.01,46.07,45.98,46.06,15600.0,41.0273,41.0808,41.0006,41.0719,15600.0
2014-08-21 10:05:00,46.05,46.07,46.01,46.02,14500.0,41.063,41.0808,41.0273,41.0362,14500.0
2014-08-21 10:10:00,46.02,46.03,45.9,45.9,16800.0,41.0362,41.0452,40.9292,40.9292,16800.0
2014-08-21 10:15:00,45.91,45.95,45.9,45.95,14300.0,40.9382,40.9738,40.9292,40.9738,14300.0
2014-08-21 10:20:00,45.95,45.95,45.9,45.93,18500.0,40.9738,40.9738,40.9292,40.956,18500.0
2014-08-21 10:25:00,45.92,45.95,45.85,45.85,11500.0,40.9471,40.9738,40.8847,40.8847,11500.0
2014-08-21 10:30:00,45.84,45.84,45.75,45.8,19400.0,40.8757,40.8757,40.7955,40.8401,19400.0
2014-08-21 10:35:00,45.8,45.93,45.8,45.92,9500.0,40.8401,40.956,40.8401,40.9471,9500.0
2014-08-21 10:40:00,45.92,45.95,45.89,45.92,12300.0,40.9471,40.9738,40.9203,40.9471,12300.0
2014-08-21 10:45:00,45.92,45.92,45.86,45.88,8100.0,40.9471,40.9471,40.8936,40.9114,8100.0
2014-08-21 10:50:00,45.87,45.93,45.87,45.91,13300.0,40.9025,40.956,40.9025,40.9382,13300.0
2014-08-21 10:55:00,45.93,45.98,45.93,45.97,12700.0,40.956,41.0006,40.956,40.9917,12700.0
2014-08-21 11:00:00,45.97,46.0,45.95,45.96,9600.0,40.9917,41.0184,40.9738,40.9827,9600.0
2014-08-21 11:05:00,45.95,45.99,45.88,45.9,37700.0,40.9738,41.0095,40.9114,40.9292,37700.0
2014-08-21 11:10:00,45.9,45.9,45.85,45.85,12200.0,40.9292,40.9292,40.8847,40.8847,12200.0
2014-08-21 11:15:00,45.85,45.88,45.85,45.85,6700.0,40.8847,40.9114,40.8847,40.8847,6700.0
2014-08-21 11:20:00,45.84,45.86,45.84,45.85,3700.0,40.8757,40.8936,40.8757,40.8847,3700.0
2014-08-21 11:25:00,45.85,45.87,45.84,45.85,6300.0,40.8847,40.9025,40.8757,40.8847,6300.0
2014-08-21 11:30:00,45.84,45.86,45.83,45.86,6600.0,40.8757,40.8936,40.8668,40.8936,6600.0
2014-08-21 11:35:00,45.86,45.88,45.85,45.88,3900.0,40.8936,40.9114,40.8847,40.9114,3900.0
2014-08-21 11:40:00,45.87,45.89,45.86,45.87,8000.0,40.9025,40.9203,40.8936,40.9025,8000.0
2014-08-21 11:45:00,45.87,45.87,45.83,45.83,10000.0,40.9025,40.9025,40.8668,40.8668,10000.0
2014-08-21 11:50:00,45.83,45.86,45.83,45.85,10700.0,40.8668,40.8936,40.8668,40.8847,10700.0
2014-08-21 11:55:00,45.84,45.86,45.83,45.85,7500.0,40.8757,40.8936,40.8668,40.8847,7500.0
2014-08-21 12:00:00,45.85,45.92,45.84,45.9,8800.0,40.8847,40.9471,40.8757,40.9292,8800.0
2014-08-21 12:05:00,45.9,45.9,45.84,45.84,7100.0,40.9292,40.9292,40.8757,40.8757,7100.0
2014-08-21 12:10:00,45.84,45.84,45.79,45.8,7000.0,40.8757,40.8757,40.8311,40.8401,7000.0
2014-08-21 12:15:00,45.79,45.81,45.76,45.77,8300.0,40.8311,40.849,40.8044,40.8133,8300.0
2014-08-21 12:20:00,45.76,45.77,45.74,45.74,5300.0,40.8044,40.8133,40.7866,40.7866,5300.0
2014-08-21 12:25:00,45.75,45.76,45.72,45.75,12000.0,40.7955,40.8044,40.7687,40.7955,12000.0
2014-08-21 12:30:00,45.76,45.79,45.74,45.79,5900.0,40.8044,40.8311,40.7866,40.8311,5900.0
2014-08-21 12:35:00,45.79,45.82,45.78,45.81,8200.0,40.8311,40.8579,40.8222,40.849,8200.0
2014-08-21 12:40:00,45.81,45.84,45.8,45.8,10200.0,40.849,40.8757,40.8401,40.8401,10200.0
2014-08-21 12:45:00,45.81,45.82,45.8,45.8,9500.0,40.849,40.8579,40.8401,40.8401,9500.0
2014-08-21 12:50:00,45.8,45.81,45.78,45.78,7100.0,40.8401,40.849,40.8222,40.8222,7100.0
2014-08-21 12:55:00,45.79,45.8,45.77,45.77,7400.0,40.8311,40.8401,40.8133,40.8133,7400.0
2014-08-21 13:00:00,45.78,45.8,45.77,45.8,6900.0,40.8222,40.8401,40.8133,40.8401,6900.0
2014-08-21 13:05:00,45.79,45.8,45.78,45.79,5700.0,40.8311,40.8401,40.8222,40.8311,5700.0
2014-08-21 13:10:00,45.79,45.83,45.79,45.83,7200.0,40.8311,40.8668,40.8311,40.8668,7200.0
2014-08-21 13:15:00,45.84,45.86,45.84,45.86,7600.0,40.8757,40.8936,40.8757,40.8936,7600.0
2014-08-21 13:20:00,45.86,45.88,45.83,45.88,8300.0,40.8936,40.9114,40.8668,40.9114,8300.0
2014-08-21 13:25:00,45.89,45.89,45.87,45.89,9700.0,40.9203,40.9203,40.9025,40.9203,9700.0
2014-08-21 13:30:00,45.89,45.89,45.87,45.88,5300.0,40.9203,40.9203,40.9025,40.9114,5300.0
2014-08-21 13:35:00,45.87,45.88,45.86,45.87,9800.0,40.9025,40.9114,40.8936,40.9025,9800.0
2014-08-21 13:40:00,45.88,45.88,45.86,45.88,5100.0,40.9114,40.9114,40.8936,40.9114,5100.0
2014-08-21 13:45:00,45.88,45.93,45.88,45.93,9600.0,40.9114,40.956,40.9114,40.956,9600.0
2014-08-21 13:50:00,45.92,45.94,45.9,45.93,14900.0,40.9471,40.9649,40.9292,40.956,14900.0
2014-08-21 13:55:00,45.93,45.96,45.91,45.94,14400.0,40.956,40.9827,40.9382,40.9649,14400.0
2014-08-21 14:00:00,45.93,45.95,45.93,45.94,12200.0,40.956,40.9738,40.956,40.9649,12200.0
2014-08-21 14:05:00,45.95,45.95,45.91,45.91,9500.0,40.9738,40.9738,40.9382,40.9382,9500.0
2014-08-21 14:10:00,45.91,45.92,45.9,45.9,6300.0,40.9382,40.9471,40.9292,40.9292,6300.0
2014-08-21 14:15:00,45.89,45.9,45.88,45.88,9500.0,40.9203,40.9292,40.9114,40.9114,9500.0
2014-08-21 14:20:00,45.88,45.89,45.87,45.87,11000.0,40.9114,40.9203,40.9025,40.9025,11000.0
2014-08-21 14:25:00,45.88,45.88,45.84,45.85,4800.0,40.9114,40.9114,40.8757,40.8847,4800.0
2014-08-21 14:30:00,45.84,45.84,45.81,45.81,4500.0,40.8757,40.8757,40.849,40.849,4500.0
2014-08-21 14:35:00,45.81,45.81,45.8,45.8,6300.0,40.849,40.849,40.8401,40.8401,6300.0
2014-08-21 14:40:00,45.8,45.8,45.76,45.76,8100.0,40.8401,40.8401,40.8044,40.8044,8100.0
2014-08-21 14:45:00,45.77,45.79,45.77,45.79,7000.0,40.8133,40.8311,40.8133,40.8311,7000.0
2014-08-21 14:50:00,45.79,45.81,45.79,45.8,11700.0,40.8311,40.849,40.8311,40.8401,11700.0
2014-08-21 14:55:00,45.81,45.82,45.79,45.79,13100.0,40.849,40.8579,40.8311,40.8311,13100.0
2014-08-21 15:00:00,45.79,45.81,45.79,45.8,16300.0,40.8311,40.849,40.8311,40.8401,16300.0
2014-08-21 15:05:00,45.8,45.84,45.8,45.83,15000.0,40.8401,40.8757,40.8401,40.8668,15000.0
2014-08-21 15:10:00,45.82,45.82,45.8,45.8,22800.0,40.8579,40.8579,40.8401,40.8401,22800.0
2014-08-21 15:15:00,45.8,45.81,45.76,45.77,21400.0,40.8401,40.849,40.8044,40.8133,21400.0
2014-08-21 15:20:00,45.76,45.79,45.76,45.77,26600.0,40.8044,40.8311,40.8044,40.8133,26600.0
2014-08-21 15:25:00,45.77,45.78,45.75,45.77,14700.0,40.8133,40.8222,40.7955,40.8133,14700.0
2014-08-21 15:30:00,45.77,45.78,45.75,45.75,16200.0,40.8133,40.8222,40.7955,40.7955,16200.0
2014-08-21 15:35:00,45.75,45.79,45.75,45.79,76500.0,40.7955,40.8311,40.7955,40.8311,76500.0
2014-08-21 15:40:00,45.79,45.8,45.78,45.8,22800.0,40.8311,40.8401,40.8222,40.8401,22800.0
2014-08-21 15:45:00,45.8,45.82,45.8,45.82,25000.0,40.8401,40.8579,40.8401,40.8579,25000.0
2014-08-21 15:50:00,45.82,45.85,45.81,45.83,38400.0,40.8579,40.8847,40.849,40.8668,38400.0
2014-08-21 15:55:00,45.84,45.86,45.82,45.84,88800.0,40.8757,40.8936,40.8579,40.8757,88800.0
2014-08-22 09:30:00,45.39,45.81,45.39,45.81,68300.0,40.4745,40.849,40.4745,40.849,68300.0
2014-08-22 09:35:00,45.81,45.91,45.81,45.91,27800.0,40.849,40.9382,40.849,40.9382,27800.0
2014-08-22 09:40:00,45.91,45.95,45.82,45.95,20100.0,40.9382,40.9738,40.8579,40.9738,20100.0
2014-08-22 09:45:00,45.92,45.97,45.89,45.97,15900.0,40.9471,40.9917,40.9203,40.9917,15900.0
2014-08-22 09:50:00,45.97,45.99,45.94,45.94,19000.0,40.9917,41.0095,40.9649,40.9649,19000.0
2014-08-22 09:55:00,45.93,45.97,45.9,45.93,19000.0,40.956,40.9917,40.9292,40.956,19000.0
2014-08-22 10:00:00,45.94,45.96,45.86,45.91,20300.0,40.9649,40.9827,40.8936,40.9382,20300.0
2014-08-22 10:05:00,45.9,45.93,45.81,45.81,22200.0,40.9292,40.956,40.849,40.849,22200.0
2014-08-22 10:10:00,45.82,45.84,45.79,45.8,9700.0,40.8579,40.8757,40.8311,40.8401,9700.0
2014-08-22 10:15:00,45.81,45.81,45.64,45.68,20700.0,40.849,40.849,40.6974,40.7331,20700.0
2014-08-22 10:20:00,45.69,45.69,45.6,45.67,16000.0,40.742,40.742,40.6617,40.7241,16000.0
2014-08-22 10:25:00,45.68,45.7,45.6,45.62,32800.0,40.7331,40.7509,40.6617,40.6796,32800.0
2014-08-22 10:30:00,45.63,45.63,45.57,45.58,10200.0,40.6885,40.6885,40.635,40.6439,10200.0
2014-08-22 10:35:00,45.58,45.58,45.48,45.51,14400.0,40.6439,40.6439,40.5547,40.5815,14400.0
2014-08-22 10:40:00,45.5,45.54,45.45,45.54,27700.0,40.5726,40.6082,40.528,40.6082,27700.0
2014-08-22 10:45:00,45.53,45.54,45.48,45.52,45900.0,40.5993,40.6082,40.5547,40.5904,45900.0
2014-08-22 10:50:00,45.52,45.52,45.48,45.49,17500.0,40.5904,40.5904,40.5547,40.5636,17500.0
2014-08-22 10:55:00,45.49,45.53,45.44,45.47,59500.0,40.5636,40.5993,40.5191,40.5458,59500.0
2014-08-22 11:00:00,45.46,45.48,45.38,45.43,16100.0,40.5369,40.5547,40.4655,40.5101,16100.0
2014-08-22 11:05:00,45.42,45.48,45.37,45.47,12400.0,40.5012,40.5547,40.4566,40.5458,12400.0
2014-08-22 11:10:00,45.47,45.49,45.43,45.48,24100.0,40.5458,40.5636,40.5101,40.5547,24100.0
2014-08-22 11:15:00,45.48,45.49,45.45,45.45,7500.0,40.5547,40.5636,40.528,40.528,7500.0
2014-08-22 11:20:00,45.45,45.47,45.41,45.47,8900.0,40.528,40.5458,40.4923,40.5458,8900.0
2014-08-22 11:25:00,45.46,45.5,45.43,45.49,9700.0,40.5369,40.5726,40.5101,40.5636,9700.0
2014-08-22 11:30:00,45.5,45.52,45.48,45.51,7100.0,40.5726,40.5904,40.5547,40.5815,7100.0
2014-08-22 11:35:00,45.51,45.52,45.48,45.51,11200.0,40.5815,40.5904,40.5547,40.5815,11200.0
2014-08-22 11:40:00,45.51,45.56,45.5,45.52,11400.0,40.5815,40.6261,40.5726,40.5904,11400.0
2014-08-22 11:45:00,45.54,45.57,45.54,45.57,9200.0,40.6082,40.635,40.6082,40.635,9200.0
2014-08-22 11:50:00,45.57,45.6,45.56,45.58,13800.0,40.635,40.6617,40.6261,40.6439,13800.0
2014-08-22 11:55:00,45.58,45.64,45.58,45.61,8800.0,40.6439,40.6974,40.6439,40.6706,8800.0
2014-08-22 12:00:00,45.61,45.63,45.59,45.59,6900.0,40.6706,40.6885,40.6528,40.6528,6900.0
2014-08-22 12:05:00,45.6,45.66,45.6,45.66,13400.0,40.6617,40.7152,40.6617,40.7152,13400.0
2014-08-22 12:10:00,45.67,45.78,45.67,45.78,9100.0,40.7241,40.8222,40.7241,40.8222,9100.0
2014-08-22 12:15:00,45.78,45.8,45.75,45.79,8300.0,40.8222,40.8401,40.7955,40.8311,8300.0
2014-08-22 12:20:00,45.79,45.86,45.79,45.85,13400.0,40.8311,40.8936,40.8311,40.8847,13400.0
2014-08-22 12:25:00,45.84,45.87,45.81,45.82,8800.0,40.8757,40.9025,40.849,40.8579,8800.0
2014-08-22 12:30:00,45.82,45.84,45.8,45.84,7600.0,40.8579,40.8757,40.8401,40.8757,7600.0
2014-08-22 12:35:00,45.82,45.82,45.76,45.77,5300.0,40.8579,40.8579,40.8044,40.8133,5300.0
2014-08-22 12:40:00,45.77,45.78,45.74,45.77,4300.0,40.8133,40.8222,40.7866,40.8133,4300.0
2014-08-22 12:45:00,45.77,45.77,45.73,45.74,4700.0,40.8133,40.8133,40.7776,40.7866,4700.0
2014-08-22 12:50:00,45.74,45.76,45.72,45.74,6000.0,40.7866,40.8044,40.7687,40.7866,6000.0
2014-08-22 12:55:00,45.75,45.78,45.74,45.78,5700.0,40.7955,40.8222,40.7866,40.8222,5700.0
2014-08-22 13:00:00,45.78,45.82,45.78,45.81,7700.0,40.8222,40.8579,40.8222,40.849,7700.0
2014-08-22 13:05:00,45.81,45.81,45.78,45.78,5300.0,40.849,40.849,40.8222,40.8222,5300.0
2014-08-22 13:10:00,45.78,45.81,45.77,45.79,6200.0,40.8222,40.849,40.8133,40.8311,6200.0
2014-08-22 13:15:00,45.79,45.81,45.77,45.81,4100.0,40.8311,40.849,40.8133,40.849,4100.0
2014-08-22 13:20:00,45.82,45.82,45.79,45.79,2800.0,40.8579,40.8579,40.8311,40.8311,2800.0
2014-08-22 13:25:00,45.79,45.83,45.79,45.8,7300.0,40.8311,40.8668,40.8311,40.8401,7300.0
2014-08-22 13:30:00,45.8,45.84,45.8,45.81,3900.0,40.8401,40.8757,40.8401,40.849,3900.0
2014-08-22 13:35:00,45.81,45.83,45.79,45.8,3100.0,40.849,40.8668,40.8311,40.8401,3100.0
2014-08-22 13:40:00,45.8,45.83,45.79,45.82,9400.0,40.8401,40.8668,40.8311,40.8579,9400.0
2014-08-22 13:45:00,45.81,45.82,45.79,45.82,5200.0,40.849,40.8579,40.8311,40.8579,5200.0
2014-08-22 13:50:00,45.83,45.86,45.81,45.81,6800.0,40.8668,40.8936,40.849,40.849,6800.0
2014-08-22 13:55:00,45.82,45.82,45.78,45.8,5500.0,40.8579,40.8579,40.8222,40.8401,5500.0
2014-08-22 14:00:00,45.79,45.8,45.78,45.79,5000.0,40.8311,40.8401,40.8222,40.8311,5000.0
2014-08-22 14:05:00,45.78,45.78,45.73,45.75,8400.0,40.8222,40.8222,40.7776,40.7955,8400.0
2014-08-22 14:10:00,45.76,45.8,45.74,45.8,6000.0,40.8044,40.8401,40.7866,40.8401,6000.0
2014-08-22 14:15:00,45.8,45.83,45.8,45.82,6700.0,40.8401,40.8668,40.8401,40.8579,6700.0
2014-08-22 14:20:00,45.82,45.82,45.78,45.79,5700.0,40.8579,40.8579,40.8222,40.8311,5700.0
2014-08-22 14:25:00,45.79,45.81,45.75,45.75,16000.0,40.8311,40.849,40.7955,40.7955,16000.0
2014-08-22 14:30:00,45.75,45.77,45.7,45.73,19900.0,40.7955,40.8133,40.7509,40.7776,19900.0
2014-08-22 14:35:00,45.72,45.73,45.68,45.69,9800.0,40.7687,40.7776,40.7331,40.742,9800.0
2014-08-22 14:40:00,45.69,45.73,45.68,45.7,9200.0,40.742,40.7776,40.7331,40.7509,9200.0
2014-08-22 14:45:00,45.7,45.71,45.69,45.7,6200.0,40.7509,40.7598,40.742,40.7509,6200.0
2014-08-22 14:50:00,45.7,45.72,45.69,45.69,9000.0,40.7509,40.7687,40.742,40.742,9000.0
2014-08-22 14:55:00,45.69,45.7,45.68,45.69,5700.0,40.742,40.7509,40.7331,40.742,5700.0
2014-08-22 15:00:00,45.68,45.7,45.66,45.67,10500.0,40.7331,40.7509,40.7152,40.7241,10500.0
2014-08-22 15:05:00,45.67,45.71,45.65,45.7,14400.0,40.7241,40.7598,40.7063,40.7509,14400.0
2014-08-22 15:10:00,45.7,45.73,45.69,45.72,8000.0,40.7509,40.7776,40.742,40.7687,8000.0
2014-08-22 15:15:00,45.72,45.78,45.7,45.76,15800.0,40.7687,40.8222,40.7509,40.8044,15800.0
2014-08-22 15:20:00,45.76,45.77,45.72,45.73,16500.0,40.8044,40.8133,40.7687,40.7776,16500.0
2014-08-22 15:25:00,45.73,45.76,45.73,45.75,13600.0,40.7776,40.8044,40.7776,40.7955,13600.0
2014-08-22 15:30:00,45.75,45.75,45.66,45.7,19100.0,40.7955,40.7955,40.7152,40.7509,19100.0
2014-08-22 15:35:00,45.7,45.71,45.67,45.7,21100.0,40.7509,40.7598,40.7241,40.7509,21100.0
2014-08-22 15:40:00,45.69,45.7,45.63,45.63,37200.0,40.742,40.7509,40.6885,40.6885,37200.0
2014-08-22 15:45:00,45.63,45.65,45.6,45.63,21700.0,40.6885,40.7063,40.6617,40.6885,21700.0
2014-08-22 15:50:00,45.63,45.64,45.62,45.63,23500.0,40.6885,40.6974,40.6796,40.6885,23500.0
2014-08-22 15:55:00,45.64,45.65,45.63,45.64,48600.0,40.6974,40.7063,40.6885,40.6974,48600.0
2014-08-25 09:30:00,45.77,45.9,45.72,45.75,39500.0,40.8133,40.9292,40.7687,40.7955,39500.0
2014-08-25 09:35:00,45.76,45.8,45.73,45.76,10000.0,40.8044,40.8401,40.7776,40.8044,10000.0
2014-08-25 09:40:00,45.77,45.78,45.73,45.73,8900.0,40.8133,40.8222,40.7776,40.7776,8900.0
2014-08-25 09:45:00,45.73,45.78,45.71,45.78,5900.0,40.7776,40.8222,40.7598,40.8222,5900.0
2014-08-25 09:50:00,45.77,45.81,45.77,45.8,6200.0,40.8133,40.849,40.8133,40.8401,6200.0
2014-08-25 09:55:00,45.79,45.83,45.78,45.81,11400.0,40.8311,40.8668,40.8222,40.849,11400.0
2014-08-25 10:00:00,45.8,45.8,45.72,45.73,18700.0,40.8401,40.8401,40.7687,40.7776,18700.0
2014-08-25 10:05:00,45.73,45.74,45.7,45.72,14600.0,40.7776,40.7866,40.7509,40.7687,14600.0
2014-08-25 10:10:00,45.72,45.73,45.68,45.69,17000.0,40.7687,40.7776,40.7331,40.742,17000.0
2014-08-25 10:15:00,45.69,45.7,45.67,45.69,10900.0,40.742,40.7509,40.7241,40.742,10900.0
2014-08-25 10:20:00,45.69,45.71,45.69,45.69,7700.0,40.742,40.7598,40.742,40.742,7700.0
2014-08-25 10:25:00,45.7,45.73,45.68,45.72,17300.0,40.7509,40.7776,40.7331,40.7687,17300.0
2014-08-25 10:30:00,45.72,45.73,45.69,45.69,14400.0,40.7687,40.7776,40.742,40.742,14400.0
2014-08-25 10:35:00,45.69,45.73,45.69,45.71,12900.0,40.742,40.7776,40.742,40.7598,12900.0
2014-08-25 10:40:00,45.72,45.77,45.71,45.73,17200.0,40.7687,40.8133,40.7598,40.7776,17200.0
2014-08-25 10:45:00,45.74,45.8,45.74,45.77,12600.0,40.7866,40.8401,40.7866,40.8133,12600.0
2014-08-25 10:50:00,45.77,45.82,45.77,45.8,13700.0,40.8133,40.8579,40.8133,40.8401,13700.0
2014-08-25 10:55:00,45.79,45.84,45.79,45.81,7100.0,40.8311,40.8757,40.8311,40.849,7100.0
2014-08-25 11:00:00,45.8,45.88,45.8,45.88,15400.0,40.8401,40.9114,40.8401,40.9114,15400.0
2014-08-25 11:05:00,45.87,45.93,45.86,45.9,14300.0,40.9025,40.956,40.8936,40.9292,14300.0
2014-08-25 11:10:00,45.91,45.93,45.89,45.89,8700.0,40.9382,40.956,40.9203,40.9203,8700.0
2014-08-25 11:15:00,45.89,45.9,45.86,45.87,16000.0,40.9203,40.9292,40.8936,40.9025,16000.0
2014-08-25 11:20:00,45.86,45.88,45.83,45.84,11500.0,40.8936,40.9114,40.8668,40.8757,11500.0
2014-08-25 11:25:00,45.84,45.9,45.83,45.89,10400.0,40.8757,40.9292,40.8668,40.9203,10400.0
2014-08-25 11:30:00,45.89,45.91,45.88,45.91,6200.0,40.9203,40.9382,40.9114,40.9382,6200.0
2014-08-25 11:35:00,45.9,45.9,45.88,45.88,4600.0,40.9292,40.9292,40.9114,40.9114,4600.0
2014-08-25 11:40:00,45.89,45.91,45.88,45.88,4100.0,40.9203,40.9382,40.9114,40.9114,4100.0
2014-08-25 11:45:00,45.88,45.88,45.84,45.86,8600.0,40.9114,40.9114,40.8757,40.8936,8600.0
2014-08-25 11:50:00,45.86,45.86,45.84,45.84,3200.0,40.8936,40.8936,40.8757,40.8757,3200.0
2014-08-25 11:55:00,45.84,45.84,45.83,45.84,4300.0,40.8757,40.8757,40.8668,40.8757,4300.0
2014-08-25 12:00:00,45.82,45.99,45.81,45.99,208800.0,40.8579,41.0095,40.849,41.0095,208800.0
2014-08-25 12:05:00,45.98,46.04,45.94,45.96,98500.0,41.0006,41.0541,40.9649,40.9827,98500.0
2014-08-25 12:10:00,45.96,46.0,45.96,45.98,22300.0,40.9827,41.0184,40.9827,41.0006,22300.0
2014-08-25 12:15:00,45.98,46.03,45.98,46.03,5800.0,41.0006,41.0452,41.0006,41.0452,5800.0
2014-08-25 12:20:00,46.03,46.08,46.03,46.06,26000.0,41.0452,41.0897,41.0452,41.0719,26000.0
2014-08-25 12:25:00,46.06,46.06,46.02,46.05,27900.0,41.0719,41.0719,41.0362,41.063,27900.0
2014-08-25 12:30:00,46.04,46.05,46.04,46.04,3600.0,41.0541,41.063,41.0541,41.0541,3600.0
2014-08-25 12:35:00,46.03,46.04,46.01,46.02,11600.0,41.0452,41.0541,41.0273,41.0362,11600.0
2014-08-25 12:40:00,46.02,46.02,45.99,45.99,9800.0,41.0362,41.0362,41.0095,41.0095,9800.0
2014-08-25 12:45:00,45.98,45.98,45.94,45.95,9700.0,41.0006,41.0006,40.9649,40.9738,9700.0
2014-08-25 12:50:00,45.95,45.95,45.92,45.92,10000.0,40.9738,40.9738,40.9471,40.9471,10000.0
2014-08-25 12:55:00,45.92,45.94,45.91,45.94,4000.0,40.9471,40.9649,40.9382,40.9649,4000.0
2014-08-25 13:00:00,45.94,45.94,45.91,45.93,15400.0,40.9649,40.9649,40.9382,40.956,15400.0
2014-08-25 13:05:00,45.93,45.96,45.91,45.94,13900.0,40.956,40.9827,40.9382,40.9649,13900.0
2014-08-25 13:10:00,45.95,45.95,45.93,45.95,5400.0,40.9738,40.9738,40.956,40.9738,5400.0
2014-08-25 13:15:00,45.94,45.95,45.91,45.91,6200.0,40.9649,40.9738,40.9382,40.9382,6200.0
2014-08-25 13:20:00,45.91,45.92,45.91,45.92,1200.0,40.9382,40.9471,40.9382,40.9471,1200.0
2014-08-25 13:25:00,45.92,45.97,45.92,45.97,7200.0,40.9471,40.9917,40.9471,40.9917,7200.0
2014-08-25 13:30:00,45.97,45.98,45.95,45.98,9200.0,40.9917,41.0006,40.9738,41.0006,9200.0
2014-08-25 13:35:00,45.97,45.97,45.96,45.96,5600.0,40.9917,40.9917,40.9827,40.9827,5600.0
2014-08-25 13:40:00,45.97,46.0,45.96,46.0,19900.0,40.9917,41.0184,40.9827,41.0184,19900.0
2014-08-25 13:45:00,46.0,46.01,45.99,46.0,9300.0,41.0184,41.0273,41.0095,41.0184,9300.0
2014-08-25 13:50:00,45.99,46.0,45.98,45.99,6400.0,41.0095,41.0184,41.0006,41.0095,6400.0
2014-08-25 13:55:00,45.98,46.03,45.98,46.01,8800.0,41.0006,41.0452,41.0006,41.0273,8800.0
2014-08-25 14:00:00,46.01,46.04,46.0,46.01,7900.0,41.0273,41.0541,41.0184,41.0273,7900.0
2014-08-25 14:05:00,46.01,46.04,46.01,46.02,5600.0,41.0273,41.0541,41.0273,41.0362,5600.0
2014-08-25 14:10:00,46.02,46.06,46.02,46.05,17500.0,41.0362,41.0719,41.0362,41.063,17500.0
2014-08-25 14:15:00,46.05,46.05,46.02,46.03,10600.0,41.063,41.063,41.0362,41.0452,10600.0
2014-08-25 14:20:00,46.02,46.05,46.02,46.03,8100.0,41.0362,41.063,41.0362,41.0452,8100.0
2014-08-25 14:25:00,46.03,46.03,46.0,46.03,7100.0,41.0452,41.0452,41.0184,41.0452,7100.0
2014-08-25 14:30:00,46.02,46.02,46.01,46.02,3400.0,41.0362,41.0362,41.0273,41.0362,3400.0
2014-08-25 14:35:00,46.02,46.02,46.0,46.02,12300.0,41.0362,41.0362,41.0184,41.0362,12300.0
2014-08-25 14:40:00,46.02,46.03,45.99,46.0,23900.0,41.0362,41.0452,41.0095,41.0184,23900.0
2014-08-25 14:45:00,45.99,45.99,45.96,45.97,9300.0,41.0095,41.0095,40.9827,40.9917,9300.0
2014-08-25 14:50:00,45.97,45.98,45.93,45.94,23700.0,40.9917,41.0006,40.956,40.9649,23700.0
2014-08-25 14:55:00,45.94,45.97,45.94,45.95,8300.0,40.9649,40.9917,40.9649,40.9738,8300.0
2014-08-25 15:00:00,45.96,45.96,45.92,45.93,16700.0,40.9827,40.9827,40.9471,40.956,16700.0
2014-08-25 15:05:00,45.94,45.97,45.94,45.97,5900.0,40.9649,40.9917,40.9649,40.9917,5900.0
2014-08-25 15:10:00,45.97,45.97,45.91,45.93,12100.0,40.9917,40.9917,40.9382,40.956,12100.0
2014-08-25 15:15:00,45.93,45.94,45.92,45.94,5300.0,40.956,40.9649,40.9471,40.9649,5300.0
2014-08-25 15:20:00,45.94,45.94,45.86,45.88,27600.0,40.9649,40.9649,40.8936,40.9114,27600.0
2014-08-25 15:25:00,45.88,45.88,45.85,45.86,12700.0,40.9114,40.9114,40.8847,40.8936,12700.0
2014-08-25 15:30:00,45.86,45.89,45.84,45.89,23500.0,40.8936,40.9203,40.8757,40.9203,23500.0
2014-08-25 15:35:00,45.89,45.92,45.88,45.9,23200.0,40.9203,40.9471,40.9114,40.9292,23200.0
2014-08-25 15:40:00,45.9,45.93,45.89,45.89,39000.0,40.9292,40.956,40.9203,40.9203,39000.0
2014-08-25 15:45:00,45.89,45.9,45.88,45.89,22300.0,40.9203,40.9292,40.9114,40.9203,22300.0
2014-08-25 15:50:00,45.89,45.94,45.89,45.94,34200.0,40.9203,40.9649,40.9203,40.9649,34200.0
2014-08-25 15:55:00,45.94,45.95,45.91,45.93,126900.0,40.9649,40.9738,40.9382,40.956,126900.0
2014-08-26 09:30:00,45.96,46.04,45.93,46.04,15000.0,40.9827,41.0541,40.956,41.0541,15000.0
2014-08-26 09:35:00,46.0,46.15,46.0,46.15,11200.0,41.0184,41.1522,41.0184,41.1522,11200.0
2014-08-26 09:40:00,46.14,46.14,46.04,46.07,15900.0,41.1432,41.1432,41.0541,41.0808,15900.0
2014-08-26 09:45:00,46.07,46.07,46.03,46.06,19900.0,41.0808,41.0808,41.0452,41.0719,19900.0
2014-08-26 09:50:00,46.07,46.11,46.05,46.06,8500.0,41.0808,41.1165,41.063,41.0719,8500.0
2014-08-26 09:55:00,46.06,46.06,45.95,45.96,9800.0,41.0719,41.0719,40.9738,40.9827,9800.0
2014-08-26 10:00:00,45.97,45.99,45.91,45.93,8600.0,40.9917,41.0095,40.9382,40.956,8600.0
2014-08-26 10:05:00,45.93,45.93,45.88,45.91,7200.0,40.956,40.956,40.9114,40.9382,7200.0
2014-08-26 10:10:00,45.92,45.99,45.91,45.99,9500.0,40.9471,41.0095,40.9382,41.0095,9500.0
2014-08-26 10:15:00,46.0,46.0,45.95,45.95,7700.0,41.0184,41.0184,40.9738,40.9738,7700.0
2014-08-26 10:20:00,45.95,45.95,45.88,45.89,18900.0,40.9738,40.9738,40.9114,40.9203,18900.0
2014-08-26 10:25:00,45.89,45.9,45.83,45.87,10200.0,40.9203,40.9292,40.8668,40.9025,10200.0
2014-08-26 10:30:00,45.86,45.9,45.85,45.9,9700.0,40.8936,40.9292,40.8847,40.9292,9700.0
2014-08-26 10:35:00,45.89,45.91,45.87,45.89,6700.0,40.9203,40.9382,40.9025,40.9203,6700.0
2014-08-26 10:40:00,45.89,45.89,45.84,45.86,5900.0,40.9203,40.9203,40.8757,40.8936,5900.0
2014-08-26 10:45:00,45.87,45.92,45.87,45.88,6400.0,40.9025,40.9471,40.9025,40.9114,6400.0
2014-08-26 10:50:00,45.87,45.88,45.83,45.85,6600.0,40.9025,40.9114,40.8668,40.8847,6600.0
2014-08-26 10:55:00,45.85,45.87,45.83,45.85,11400.0,40.8847,40.9025,40.8668,40.8847,11400.0
2014-08-26 11:00:00,45.85,45.88,45.81,45.82,10300.0,40.8847,40.9114,40.849,40.8579,10300.0
2014-08-26 11:05:00,45.81,45.83,45.79,45.8,6000.0,40.849,40.8668,40.8311,40.8401,6000.0
2014-08-26 11:10:00,45.8,45.84,45.77,45.84,11500.0,40.8401,40.8757,40.8133,40.8757,11500.0
2014-08-26 11:15:00,45.84,45.85,45.82,45.84,9600.0,40.8757,40.8847,40.8579,40.8757,9600.0
2014-08-26 11:20:00,45.83,45.87,45.83,45.86,11300.0,40.8668,40.9025,40.8668,40.8936,11300.0
2014-08-26 11:25:00,45.85,45.9,45.85,45.88,10200.0,40.8847,40.9292,40.8847,40.9114,10200.0
2014-08-26 11:30:00,45.89,45.89,45.84,45.84,7200.0,40.9203,40.9203,40.8757,40.8757,7200.0
2014-08-26 11:35:00,45.84,45.84,45.8,45.81,8700.0,40.8757,40.8757,40.8401,40.849,8700.0
2014-08-26 11:40:00,45.81,45.82,45.8,45.8,3300.0,40.849,40.8579,40.8401,40.8401,3300.0
2014-08-26 11:45:00,45.79,45.79,45.72,45.73,7100.0,40.8311,40.8311,40.7687,40.7776,7100.0
2014-08-26 11:50:00,45.73,45.75,45.73,45.74,10100.0,40.7776,40.7955,40.7776,40.7866,10100.0
2014-08-26 11:55:00,45.73,45.73,45.68,45.68,8900.0,40.7776,40.7776,40.7331,40.7331,8900.0
2014-08-26 12:00:00,45.68,45.72,45.66,45.71,8500.0,40.7331,40.7687,40.7152,40.7598,8500.0
2014-08-26 12:05:00,45.72,45.75,45.72,45.74,8600.0,40.7687,40.7955,40.7687,40.7866,8600.0
2014-08-26 12:10:00,45.74,45.77,45.73,45.77,3600.0,40.7866,40.8133,40.7776,40.8133,3600.0
2014-08-26 12:15:00,45.77,45.77,45.73,45.74,8200.0,40.8133,40.8133,40.7776,40.7866,8200.0
2014-08-26 12:20:00,45.74,45.77,45.74,45.77,5100.0,40.7866,40.8133,40.7866,40.8133,5100.0
2014-08-26 12:25:00,45.76,45.79,45.75,45.77,15700.0,40.8044,40.8311,40.7955,40.8133,15700.0
2014-08-26 12:30:00,45.77,45.79,45.74,45.78,13300.0,40.8133,40.8311,40.7866,40.8222,13300.0
2014-08-26 12:35:00,45.77,45.78,45.75,45.76,13100.0,40.8133,40.8222,40.7955,40.8044,13100.0
2014-08-26 12:40:00,45.77,45.78,45.67,45.67,17200.0,40.8133,40.8222,40.7241,40.7241,17200.0
2014-08-26 12:45:00,45.67,45.68,45.63,45.64,12100.0,40.7241,40.7331,40.6885,40.6974,12100.0
2014-08-26 12:50:00,45.63,45.63,45.57,45.58,11200.0,40.6885,40.6885,40.635,40.6439,11200.0
2014-08-26 12:55:00,45.59,45.61,45.56,45.58,8500.0,40.6528,40.6706,40.6261,40.6439,8500.0
2014-08-26 13:00:00,45.59,45.59,45.55,45.56,12600.0,40.6528,40.6528,40.6171,40.6261,12600.0
2014-08-26 13:05:00,45.56,45.57,45.53,45.55,20400.0,40.6261,40.635,40.5993,40.6171,20400.0
2014-08-26 13:10:00,45.57,45.61,45.57,45.6,22000.0,40.635,40.6706,40.635,40.6617,22000.0
2014-08-26 13:15:00,45.6,45.62,45.59,45.6,16200.0,40.6617,40.6796,40.6528,40.6617,16200.0
2014-08-26 13:20:00,45.6,45.63,45.59,45.61,14000.0,40.6617,40.6885,40.6528,40.6706,14000.0
2014-08-26 13:25:00,45.62,45.68,45.62,45.66,16600.0,40.6796,40.7331,40.6796,40.7152,16600.0
2014-08-26 13:30:00,45.66,45.7,45.62,45.66,42100.0,40.7152,40.7509,40.6796,40.7152,42100.0
2014-08-26 13:35:00,45.66,45.67,45.66,45.67,6800.0,40.7152,40.7241,40.7152,40.7241,6800.0
2014-08-26 13:40:00,45.68,45.69,45.66,45.68,8300.0,40.7331,40.742,40.7152,40.7331,8300.0
2014-08-26 13:45:00,45.68,45.68,45.61,45.61,15600.0,40.7331,40.7331,40.6706,40.6706,15600.0
2014-08-26 13:50:00,45.61,45.63,45.59,45.61,8400.0,40.6706,40.6885,40.6528,40.6706,8400.0
2014-08-26 13:55:00,45.62,45.63,45.6,45.62,8200.0,40.6796,40.6885,40.6617,40.6796,8200.0
2014-08-26 14:00:00,45.62,45.63,45.58,45.6,8600.0,40.6796,40.6885,40.6439,40.6617,8600.0
2014-08-26 14:05:00,45.6,45.61,45.56,45.57,6900.0,40.6617,40.6706,40.6261,40.635,6900.0
2014-08-26 14:10:00,45.56,45.56,45.54,45.54,4000.0,40.6261,40.6261,40.6082,40.6082,4000.0
2014-08-26 14:15:00,45.53,45.53,45.48,45.49,7400.0,40.5993,40.5993,40.5547,40.5636,7400.0
2014-08-26 14:20:00,45.48,45.48,45.42,45.42,10600.0,40.5547,40.5547,40.5012,40.5012,10600.0
2014-08-26 14:25:00,45.42,45.45,45.42,45.45,4700.0,40.5012,40.528,40.5012,40.528,4700.0
2014-08-26 14:30:00,45.45,45.48,45.45,45.47,6300.0,40.528,40.5547,40.528,40.5458,6300.0
2014-08-26 14:35:00,45.47,45.48,45.47,45.48,8900.0,40.5458,40.5547,40.5458,40.5547,8900.0
2014-08-26 14:40:00,45.48,45.5,45.48,45.5,16200.0,40.5547,40.5726,40.5547,40.5726,16200.0
2014-08-26 14:45:00,45.49,45.52,45.49,45.52,5100.0,40.5636,40.5904,40.5636,40.5904,5100.0
2014-08-26 14:50:00,45.53,45.53,45.5,45.5,9200.0,40.5993,40.5993,40.5726,40.5726,9200.0
2014-08-26 14:55:00,45.5,45.51,45.47,45.48,10200.0,40.5726,40.5815,40.5458,40.5547,10200.0
2014-08-26 15:00:00,45.48,45.5,45.48,45.49,6900.0,40.5547,40.5726,40.5547,40.5636,6900.0
2014-08-26 15:05:00,45.5,45.52,45.47,45.48,12500.0,40.5726,40.5904,40.5458,40.5547,12500.0
2014-08-26 15:10:00,45.48,45.49,45.48,45.48,9700.0,40.5547,40.5636,40.5547,40.5547,9700.0
2014-08-26 15:15:00,45.49,45.49,45.47,45.47,5500.0,40.5636,40.5636,40.5458,40.5458,5500.0
2014-08-26 15:20:00,45.48,45.5,45.48,45.5,11500.0,40.5547,40.5726,40.5547,40.5726,11500.0
2014-08-26 15:25:00,45.5,45.5,45.42,45.42,20900.0,40.5726,40.5726,40.5012,40.5012,20900.0
2014-08-26 15:30:00,45.42,45.44,45.41,45.41,11200.0,40.5012,40.5191,40.4923,40.4923,11200.0
2014-08-26 15:35:00,45.42,45.44,45.41,45.43,9600.0,40.5012,40.5191,40.4923,40.5101,9600.0
2014-08-26 15:40:00,45.44,45.44,45.41,45.42,16600.0,40.5191,40.5191,40.4923,40.5012,16600.0
2014-08-26 15:45:00,45.43,45.44,45.42,45.43,19800.0,40.5101,40.5191,40.5012,40.5101,19800.0
2014-08-26 15:50:00,45.44,45.44,45.41,45.43,32900.0,40.5191,40.5191,40.4923,40.5101,32900.0
2014-08-26 15:55:00,45.43,45.44,45.4,45.41,45000.0,40.5101,40.5191,40.4834,40.4923,45000.0
2014-08-27 09:30:00,45.56,45.63,45.43,45.6,32300.0,40.6261,40.6885,40.5101,40.6617,32300.0
2014-08-27 09:35:00,45.59,45.7,45.54,45.61,19000.0,40.6528,40.7509,40.6082,40.6706,19000.0
2014-08-27 09:40:00,45.61,45.73,45.58,45.72,15000.0,40.6706,40.7776,40.6439,40.7687,15000.0
2014-08-27 09:45:00,45.71,45.77,45.68,45.75,16300.0,40.7598,40.8133,40.7331,40.7955,16300.0
2014-08-27 09:50:00,45.75,45.79,45.71,45.77,24700.0,40.7955,40.8311,40.7598,40.8133,24700.0
2014-08-27 09:55:00,45.76,45.76,45.72,45.73,6900.0,40.8044,40.8044,40.7687,40.7776,6900.0
2014-08-27 10:00:00,45.73,45.74,45.69,45.74,8000.0,40.7776,40.7866,40.742,40.7866,8000.0
2014-08-27 10:05:00,45.75,45.75,45.7,45.73,3600.0,40.7955,40.7955,40.7509,40.7776,3600.0
2014-08-27 10:10:00,45.72,45.76,45.72,45.76,6100.0,40.7687,40.8044,40.7687,40.8044,6100.0
2014-08-27 10:15:00,45.75,45.76,45.66,45.7,18900.0,40.7955,40.8044,40.7152,40.7509,18900.0
2014-08-27 10:20:00,45.71,45.71,45.68,45.69,6800.0,40.7598,40.7598,40.7331,40.742,6800.0
2014-08-27 10:25:00,45.69,45.7,45.64,45.65,3900.0,40.742,40.7509,40.6974,40.7063,3900.0
2014-08-27 10:30:00,45.65,45.68,45.63,45.68,3400.0,40.7063,40.7331,40.6885,40.7331,3400.0
2014-08-27 10:35:00,45.69,45.72,45.68,45.68,5700.0,40.742,40.7687,40.7331,40.7331,5700.0
2014-08-27 10:40:00,45.69,45.72,45.66,45.66,18400.0,40.742,40.7687,40.7152,40.7152,18400.0
2014-08-27 10:45:00,45.66,45.66,45.62,45.62,9300.0,40.7152,40.7152,40.6796,40.6796,9300.0
2014-08-27 10:50:00,45.62,45.63,45.61,45.63,3300.0,40.6796,40.6885,40.6706,40.6885,3300.0
2014-08-27 10:55:00,45.62,45.63,45.59,45.63,5500.0,40.6796,40.6885,40.6528,40.6885,5500.0
2014-08-27 11:00:00,45.64,45.65,45.6,45.62,13900.0,40.6974,40.7063,40.6617,40.6796,13900.0
2014-08-27 11:05:00,45.61,45.63,45.6,45.63,4600.0,40.6706,40.6885,40.6617,40.6885,4600.0
2014-08-27 11:10:00,45.64,45.65,45.64,45.65,4000.0,40.6974,40.7063,40.6974,40.7063,4000.0
2014-08-27 11:15:00,45.65,45.69,45.64,45.69,5600.0,40.7063,40.742,40.6974,40.742,5600.0
2014-08-27 11:20:00,45.7,45.71,45.69,45.7,4800.0,40.7509,40.7598,40.742,40.7509,4800.0
2014-08-27 11:25:00,45.7,45.7,45.63,45.67,15700.0,40.7509,40.7509,40.6885,40.7241,15700.0
2014-08-27 11:30:00,45.67,45.72,45.67,45.72,7600.0,40.7241,40.7687,40.7241,40.7687,7600.0
2014-08-27 11:35:00,45.71,45.73,45.68,45.73,6400.0,40.7598,40.7776,40.7331,40.7776,6400.0
2014-08-27 11:40:00,45.73,45.73,45.71,45.72,2400.0,40.7776,40.7776,40.7598,40.7687,2400.0
2014-08-27 11:45:00,45.72,45.74,45.71,45.72,4900.0,40.7687,40.7866,40.7598,40.7687,4900.0
2014-08-27 11:50:00,45.72,45.74,45.69,45.73,6300.0,40.7687,40.7866,40.742,40.7776,6300.0
2014-08-27 11:55:00,45.74,45.75,45.71,45.72,3900.0,40.7866,40.7955,40.7598,40.7687,3900.0
2014-08-27 12:00:00,45.72,45.76,45.7,45.7,6400.0,40.7687,40.8044,40.7509,40.7509,6400.0
2014-08-27 12:05:00,45.7,45.71,45.7,45.71,4100.0,40.7509,40.7598,40.7509,40.7598,4100.0
2014-08-27 12:10:00,45.7,45.71,45.68,45.7,7300.0,40.7509,40.7598,40.7331,40.7509,7300.0
2014-08-27 12:15:00,45.71,45.73,45.71,45.72,3900.0,40.7598,40.7776,40.7598,40.7687,3900.0
2014-08-27 12:20:00,45.71,45.71,45.69,45.7,2500.0,40.7598,40.7598,40.742,40.7509,2500.0
2014-08-27 12:25:00,45.7,45.71,45.7,45.71,3800.0,40.7509,40.7598,40.7509,40.7598,3800.0
2014-08-27 12:30:00,45.7,45.7,45.66,45.66,12600.0,40.7509,40.7509,40.7152,40.7152,12600.0
2014-08-27 12:35:00,45.66,45.66,45.64,45.64,6400.0,40.7152,40.7152,40.6974,40.6974,6400.0
2014-08-27 12:40:00,45.64,45.65,45.63,45.64,17800.0,40.6974,40.7063,40.6885,40.6974,17800.0
2014-08-27 12:45:00,45.65,45.69,45.65,45.69,5100.0,40.7063,40.742,40.7063,40.742,5100.0
2014-08-27 12:50:00,45.69,45.69,45.67,45.67,6100.0,40.742,40.742,40.7241,40.7241,6100.0
2014-08-27 12:55:00,45.67,45.68,45.66,45.68,3500.0,40.7241,40.7331,40.7152,40.7331,3500.0
2014-08-27 13:00:00,45.68,45.68,45.67,45.68,2100.0,40.7331,40.7331,40.7241,40.7331,2100.0
2014-08-27 13:05:00,45.69,45.69,45.66,45.68,2800.0,40.742,40.742,40.7152,40.7331,2800.0
2014-08-27 13:10:00,45.67,45.67,45.64,45.65,3400.0,40.7241,40.7241,40.6974,40.7063,3400.0
2014-08-27 13:15:00,45.66,45.66,45.63,45.63,4900.0,40.7152,40.7152,40.6885,40.6885,4900.0
2014-08-27 13:20:00,45.63,45.63,45.63,45.63,1900.0,40.6885,40.6885,40.6885,40.6885,1900.0
2014-08-27 13:25:00,45.64,45.64,45.62,45.62,900.0,40.6974,40.6974,40.6796,40.6796,900.0
2014-08-27 13:30:00,45.62,45.62,45.59,45.59,2800.0,40.6796,40.6796,40.6528,40.6528,2800.0
2014-08-27 13:35:00,45.6,45.61,45.59,45.61,3800.0,40.6617,40.6706,40.6528,40.6706,3800.0
2014-08-27 13:40:00,45.61,45.62,45.59,45.59,3800.0,40.6706,40.6796,40.6528,40.6528,3800.0
2014-08-27 13:45:00,45.59,45.6,45.59,45.59,6600.0,40.6528,40.6617,40.6528,40.6528,6600.0
2014-08-27 13:50:00,45.58,45.58,45.56,45.56,4400.0,40.6439,40.6439,40.6261,40.6261,4400.0
2014-08-27 13:55:00,45.56,45.59,45.55,45.59,8400.0,40.6261,40.6528,40.6171,40.6528,8400.0
2014-08-27 14:00:00,45.6,45.6,45.59,45.59,4000.0,40.6617,40.6617,40.6528,40.6528,4000.0
2014-08-27 14:05:00,45.59,45.61,45.58,45.6,6600.0,40.6528,40.6706,40.6439,40.6617,6600.0
2014-08-27 14:10:00,45.6,45.61,45.6,45.6,3900.0,40.6617,40.6706,40.6617,40.6617,3900.0
2014-08-27 14:15:00,45.61,45.62,45.6,45.6,7800.0,40.6706,40.6796,40.6617,40.6617,7800.0
2014-08-27 14:20:00,45.6,45.6,45.59,45.59,900.0,40.6617,40.6617,40.6528,40.6528,900.0
2014-08-27 14:25:00,45.59,45.6,45.58,45.58,3900.0,40.6528,40.6617,40.6439,40.6439,3900.0
2014-08-27 14:30:00,45.59,45.63,45.59,45.62,5700.0,40.6528,40.6885,40.6528,40.6796,5700.0
2014-08-27 14:35:00,45.62,45.63,45.61,45.63,7200.0,40.6796,40.6885,40.6706,40.6885,7200.0
2014-08-27 14:40:00,45.63,45.63,45.6,45.63,8400.0,40.6885,40.6885,40.6617,40.6885,8400.0
2014-08-27 14:45:00,45.63,45.65,45.63,45.64,4700.0,40.6885,40.7063,40.6885,40.6974,4700.0
2014-08-27 14:50:00,45.65,45.65,45.64,45.64,4900.0,40.7063,40.7063,40.6974,40.6974,4900.0
2014-08-27 14:55:00,45.64,45.65,45.6,45.6,12400.0,40.6974,40.7063,40.6617,40.6617,12400.0
2014-08-27 15:00:00,45.6,45.63,45.6,45.63,8200.0,40.6617,40.6885,40.6617,40.6885,8200.0
2014-08-27 15:05:00,45.62,45.63,45.59,45.62,13500.0,40.6796,40.6885,40.6528,40.6796,13500.0
2014-08-27 15:10:00,45.63,45.67,45.63,45.66,7400.0,40.6885,40.7241,40.6885,40.7152,7400.0
2014-08-27 15:15:00,45.65,45.67,45.64,45.67,5300.0,40.7063,40.7241,40.6974,40.7241,5300.0
2014-08-27 15:20:00,45.68,45.69,45.66,45.68,11600.0,40.7331,40.742,40.7152,40.7331,11600.0
2014-08-27 15:25:00,45.67,45.68,45.66,45.66,6700.0,40.7241,40.7331,40.7152,40.7152,6700.0
2014-08-27 15:30:00,45.66,45.7,45.66,45.69,15500.0,40.7152,40.7509,40.7152,40.742,15500.0
2014-08-27 15:35:00,45.68,45.73,45.68,45.72,11200.0,40.7331,40.7776,40.7331,40.7687,11200.0
2014-08-27 15:40:00,45.73,45.77,45.72,45.77,14200.0,40.7776,40.8133,40.7687,40.8133,14200.0
2014-08-27 15:45:00,45.77,45.82,45.77,45.81,32500.0,40.8133,40.8579,40.8133,40.849,32500.0
2014-08-27 15:50:00,45.81,45.82,45.8,45.81,14000.0,40.849,40.8579,40.8401,40.849,14000.0
2014-08-27 15:55:00,45.82,45.83,45.8,45.8,63900.0,40.8579,40.8668,40.8401,40.8401,63900.0
2014-08-28 09:30:00,45.77,45.88,45.61,45.79,23700.0,40.8133,40.9114,40.6706,40.8311,23700.0
2014-08-28 09:35:00,45.79,45.91,45.78,45.87,14700.0,40.8311,40.9382,40.8222,40.9025,14700.0
2014-08-28 09:40:00,45.87,45.98,45.85,45.97,6100.0,40.9025,41.0006,40.8847,40.9917,6100.0
2014-08-28 09:45:00,45.96,46.04,45.91,46.01,24900.0,40.9827,41.0541,40.9382,41.0273,24900.0
2014-08-28 09:50:00,46.01,46.01,45.93,45.97,8300.0,41.0273,41.0273,40.956,40.9917,8300.0
2014-08-28 09:55:00,45.97,46.02,45.96,45.99,5600.0,40.9917,41.0362,40.9827,41.0095,5600.0
2014-08-28 10:00:00,45.99,45.99,45.9,45.95,4200.0,41.0095,41.0095,40.9292,40.9738,4200.0
2014-08-28 10:05:00,45.97,46.01,45.96,45.99,3800.0,40.9917,41.0273,40.9827,41.0095,3800.0
2014-08-28 10:10:00,46.0,46.0,45.95,45.96,4200.0,41.0184,41.0184,40.9738,40.9827,4200.0
2014-08-28 10:15:00,45.95,45.96,45.92,45.94,4800.0,40.9738,40.9827,40.9471,40.9649,4800.0
2014-08-28 10:20:00,45.95,46.13,45.95,46.1,18400.0,40.9738,41.1343,40.9738,41.1076,18400.0
2014-08-28 10:25:00,46.09,46.13,46.09,46.1,7400.0,41.0987,41.1343,41.0987,41.1076,7400.0
2014-08-28 10:30:00,46.11,46.11,46.02,46.04,7000.0,41.1165,41.1165,41.0362,41.0541,7000.0
2014-08-28 10:35:00,46.03,46.05,46.02,46.04,4600.0,41.0452,41.063,41.0362,41.0541,4600.0
2014-08-28 10:40:00,46.04,46.07,46.01,46.01,10600.0,41.0541,41.0808,41.0273,41.0273,10600.0
2014-08-28 10:45:00,46.01,46.03,45.95,45.99,9700.0,41.0273,41.0452,40.9738,41.0095,9700.0
2014-08-28 10:50:00,45.98,46.0,45.98,45.99,5700.0,41.0006,41.0184,41.0006,41.0095,5700.0
2014-08-28 10:55:00,46.0,46.0,45.97,45.97,7400.0,41.0184,41.0184,40.9917,40.9917,7400.0
2014-08-28 11:00:00,45.98,45.99,45.96,45.97,6200.0,41.0006,41.0095,40.9827,40.9917,6200.0
2014-08-28 11:05:00,45.96,46.01,45.96,46.01,4500.0,40.9827,41.0273,40.9827,41.0273,4500.0
2014-08-28 11:10:00,45.99,46.0,45.96,45.96,8100.0,41.0095,41.0184,40.9827,40.9827,8100.0
2014-08-28 11:15:00,45.97,45.97,45.91,45.92,9100.0,40.9917,40.9917,40.9382,40.9471,9100.0
2014-08-28 11:20:00,45.92,45.95,45.92,45.93,3800.0,40.9471,40.9738,40.9471,40.956,3800.0
2014-08-28 11:25:00,45.93,45.95,45.92,45.94,7300.0,40.956,40.9738,40.9471,40.9649,7300.0
2014-08-28 11:30:00,45.94,45.95,45.91,45.91,5200.0,40.9649,40.9738,40.9382,40.9382,5200.0
2014-08-28 11:35:00,45.92,45.96,45.9,45.96,5300.0,40.9471,40.9827,40.9292,40.9827,5300.0
2014-08-28 11:40:00,45.95,45.96,45.92,45.92,2300.0,40.9738,40.9827,40.9471,40.9471,2300.0
2014-08-28 11:45:00,45.93,45.94,45.87,45.88,8900.0,40.956,40.9649,40.9025,40.9114,8900.0
2014-08-28 11:50:00,45.89,45.93,45.88,45.93,5600.0,40.9203,40.956,40.9114,40.956,5600.0
2014-08-28 11:55:00,45.93,45.96,45.91,45.92,5800.0,40.956,40.9827,40.9382,40.9471,5800.0
2014-08-28 12:00:00,45.93,45.95,45.91,45.91,5400.0,40.956,40.9738,40.9382,40.9382,5400.0
2014-08-28 12:05:00,45.91,45.96,45.91,45.93,5500.0,40.9382,40.9827,40.9382,40.956,5500.0
2014-08-28 12:10:00,45.94,45.98,45.94,45.98,3900.0,40.9649,41.0006,40.9649,41.0006,3900.0
2014-08-28 12:15:00,45.98,46.0,45.97,45.99,6200.0,41.0006,41.0184,40.9917,41.0095,6200.0
2014-08-28 12:20:00,45.98,46.0,45.97,46.0,5300.0,41.0006,41.0184,40.9917,41.0184,5300.0
2014-08-28 12:25:00,46.0,46.03,46.0,46.03,7300.0,41.0184,41.0452,41.0184,41.0452,7300.0
2014-08-28 12:30:00,46.02,46.02,46.0,46.0,5800.0,41.0362,41.0362,41.0184,41.0184,5800.0
2014-08-28 12:35:00,46.01,46.01,45.98,45.98,8500.0,41.0273,41.0273,41.0006,41.0006,8500.0
2014-08-28 12:40:00,45.98,46.0,45.98,45.99,7500.0,41.0006,41.0184,41.0006,41.0095,7500.0
2014-08-28 12:45:00,45.98,46.01,45.96,45.97,6200.0,41.0006,41.0273,40.9827,40.9917,6200.0
2014-08-28 12:50:00,45.97,45.97,45.96,45.97,1700.0,40.9917,40.9917,40.9827,40.9917,1700.0
2014-08-28 12:55:00,45.96,45.99,45.95,45.99,7700.0,40.9827,41.0095,40.9738,41.0095,7700.0
2014-08-28 13:00:00,46.0,46.02,46.0,46.02,4000.0,41.0184,41.0362,41.0184,41.0362,4000.0
2014-08-28 13:05:00,46.02,46.05,46.02,46.05,5600.0,41.0362,41.063,41.0362,41.063,5600.0
2014-08-28 13:10:00,46.06,46.06,46.02,46.02,5400.0,41.0719,41.0719,41.0362,41.0362,5400.0
2014-08-28 13:15:00,46.02,46.02,46.02,46.02,3200.0,41.0362,41.0362,41.0362,41.0362,3200.0
2014-08-28 13:20:00,46.02,46.02,46.02,46.02,100.0,41.0362,41.0362,41.0362,41.0362,100.0
2014-08-28 13:25:00,46.02,46.08,46.02,46.08,8500.0,41.0362,41.0897,41.0362,41.0897,8500.0
2014-08-28 13:30:00,46.08,46.11,46.08,46.09,21000.0,41.0897,41.1165,41.0897,41.0987,21000.0
2014-08-28 13:35:00,46.1,46.12,46.1,46.11,7200.0,41.1076,41.1254,41.1076,41.1165,7200.0
2014-08-28 13:40:00,46.12,46.14,46.12,46.14,5400.0,41.1254,41.1432,41.1254,41.1432,5400.0
2014-08-28 13:45:00,46.14,46.14,46.11,46.12,9000.0,41.1432,41.1432,41.1165,41.1254,9000.0
2014-08-28 13:50:00,46.12,46.14,46.11,46.12,7900.0,41.1254,41.1432,41.1165,41.1254,7900.0
2014-08-28 13:55:00,46.12,46.12,46.09,46.1,4500.0,41.1254,41.1254,41.0987,41.1076,4500.0
2014-08-28 14:00:00,46.1,46.11,46.06,46.06,8500.0,41.1076,41.1165,41.0719,41.0719,8500.0
2014-08-28 14:05:00,46.06,46.07,46.06,46.06,5000.0,41.0719,41.0808,41.0719,41.0719,5000.0
2014-08-28 14:10:00,46.06,46.07,46.06,46.06,5400.0,41.0719,41.0808,41.0719,41.0719,5400.0
2014-08-28 14:15:00,46.06,46.07,46.06,46.06,2600.0,41.0719,41.0808,41.0719,41.0719,2600.0
2014-08-28 14:20:00,46.06,46.09,46.05,46.07,11800.0,41.0719,41.0987,41.063,41.0808,11800.0
2014-08-28 14:25:00,46.06,46.08,46.06,46.07,1600.0,41.0719,41.0897,41.0719,41.0808,1600.0
2014-08-28 14:30:00,46.07,46.08,46.06,46.06,2300.0,41.0808,41.0897,41.0719,41.0719,2300.0
2014-08-28 14:35:00,46.07,46.08,46.06,46.07,3900.0,41.0808,41.0897,41.0719,41.0808,3900.0
2014-08-28 14:40:00,46.07,46.08,46.06,46.07,4700.0,41.0808,41.0897,41.0719,41.0808,4700.0
2014-08-28 14:45:00,46.07,46.08,46.06,46.06,4700.0,41.0808,41.0897,41.0719,41.0719,4700.0
2014-08-28 14:50:00,46.06,46.07,46.06,46.06,2200.0,41.0719,41.0808,41.0719,41.0719,2200.0
2014-08-28 14:55:00,46.06,46.07,46.04,46.05,6800.0,41.0719,41.0808,41.0541,41.063,6800.0
2014-08-28 15:00:00,46.04,46.06,46.03,46.06,17400.0,41.0541,41.0719,41.0452,41.0719,17400.0
2014-08-28 15:05:00,46.05,46.05,46.04,46.05,13000.0,41.063,41.063,41.0541,41.063,13000.0
2014-08-28 15:10:00,46.05,46.06,46.04,46.05,6900.0,41.063,41.0719,41.0541,41.063,6900.0
2014-08-28 15:15:00,46.05,46.08,46.05,46.08,8300.0,41.063,41.0897,41.063,41.0897,8300.0
2014-08-28 15:20:00,46.08,46.13,46.07,46.07,35100.0,41.0897,41.1343,41.0808,41.0808,35100.0
2014-08-28 15:25:00,46.08,46.15,46.08,46.12,26900.0,41.0897,41.1522,41.0897,41.1254,26900.0
2014-08-28 15:30:00,46.12,46.16,46.11,46.14,19600.0,41.1254,41.1611,41.1165,41.1432,19600.0
2014-08-28 15:35:00,46.14,46.15,46.12,46.12,14400.0,41.1432,41.1522,41.1254,41.1254,14400.0
2014-08-28 15:40:00,46.12,46.13,46.1,46.11,16000.0,41.1254,41.1343,41.1076,41.1165,16000.0
2014-08-28 15:45:00,46.1,46.11,46.08,46.08,20300.0,41.1076,41.1165,41.0897,41.0897,20300.0
2014-08-28 15:50:00,46.09,46.09,46.08,46.09,22000.0,41.0987,41.0987,41.0897,41.0987,22000.0
2014-08-28 15:55:00,46.09,46.14,46.08,46.14,73700.0,41.0987,41.1432,41.0897,41.1432,73700.0
2014-08-29 09:30:00,46.14,46.26,46.14,46.25,22700.0,41.1432,41.2502,41.1432,41.2413,22700.0
2014-08-29 09:35:00,46.24,46.28,46.2,46.23,16500.0,41.2324,41.2681,41.1967,41.2235,16500.0
2014-08-29 09:40:00,46.26,46.32,46.25,46.27,6800.0,41.2502,41.3038,41.2413,41.2592,6800.0
2014-08-29 09:45:00,46.27,46.27,46.19,46.21,26200.0,41.2592,41.2592,41.1878,41.2057,26200.0
2014-08-29 09:50:00,46.22,46.29,46.22,46.29,5400.0,41.2146,41.277,41.2146,41.277,5400.0
2014-08-29 09:55:00,46.29,46.3,46.26,46.29,3000.0,41.277,41.2859,41.2502,41.277,3000.0
2014-08-29 10:00:00,46.3,46.31,46.27,46.3,11200.0,41.2859,41.2948,41.2592,41.2859,11200.0
2014-08-29 10:05:00,46.28,46.3,46.2,46.2,6700.0,41.2681,41.2859,41.1967,41.1967,6700.0
2014-08-29 10:10:00,46.21,46.23,46.14,46.14,8400.0,41.2057,41.2235,41.1432,41.1432,8400.0
2014-08-29 10:15:00,46.14,46.14,46.09,46.09,8400.0,41.1432,41.1432,41.0987,41.0987,8400.0
2014-08-29 10:20:00,46.08,46.08,46.02,46.03,7900.0,41.0897,41.0897,41.0362,41.0452,7900.0
2014-08-29 10:25:00,46.04,46.08,46.04,46.06,4000.0,41.0541,41.0897,41.0541,41.0719,4000.0
2014-08-29 10:30:00,46.07,46.12,46.06,46.1,5800.0,41.0808,41.1254,41.0719,41.1076,5800.0
2014-08-29 10:35:00,46.11,46.11,46.08,46.1,5700.0,41.1165,41.1165,41.0897,41.1076,5700.0
2014-08-29 10:40:00,46.12,46.15,46.11,46.14,5100.0,41.1254,41.1522,41.1165,41.1432,5100.0
2014-08-29 10:45:00,46.13,46.14,46.1,46.12,6300.0,41.1343,41.1432,41.1076,41.1254,6300.0
2014-08-29 10:50:00,46.13,46.13,46.08,46.08,4200.0,41.1343,41.1343,41.0897,41.0897,4200.0
2014-08-29 10:55:00,46.09,46.14,46.09,46.13,4300.0,41.0987,41.1432,41.0987,41.1343,4300.0
2014-08-29 11:00:00,46.13,46.14,46.12,46.13,4300.0,41.1343,41.1432,41.1254,41.1343,4300.0
2014-08-29 11:05:00,46.15,46.19,46.15,46.16,5400.0,41.1522,41.1878,41.1522,41.1611,5400.0
2014-08-29 11:10:00,46.17,46.24,46.17,46.23,8600.0,41.17,41.2324,41.17,41.2235,8600.0
2014-08-29 11:15:00,46.24,46.24,46.2,46.22,4600.0,41.2324,41.2324,41.1967,41.2146,4600.0
2014-08-29 11:20:00,46.22,46.26,46.22,46.25,3700.0,41.2146,41.2502,41.2146,41.2413,3700.0
2014-08-29 11:25:00,46.25,46.28,46.22,46.26,7900.0,41.2413,41.2681,41.2146,41.2502,7900.0
2014-08-29 11:30:00,46.26,46.28,46.25,46.26,7600.0,41.2502,41.2681,41.2413,41.2502,7600.0
2014-08-29 11:35:00,46.27,46.29,46.26,46.29,3600.0,41.2592,41.277,41.2502,41.277,3600.0
2014-08-29 11:40:00,46.29,46.31,46.26,46.28,10100.0,41.277,41.2948,41.2502,41.2681,10100.0
2014-08-29 11:45:00,46.27,46.31,46.26,46.3,5400.0,41.2592,41.2948,41.2502,41.2859,5400.0
2014-08-29 11:50:00,46.31,46.33,46.29,46.33,5300.0,41.2948,41.3127,41.277,41.3127,5300.0
2014-08-29 11:55:00,46.32,46.34,46.28,46.3,9300.0,41.3038,41.3216,41.2681,41.2859,9300.0
2014-08-29 12:00:00,46.3,46.34,46.3,46.3,6300.0,41.2859,41.3216,41.2859,41.2859,6300.0
2014-08-29 12:05:00,46.3,46.32,46.3,46.32,3400.0,41.2859,41.3038,41.2859,41.3038,3400.0
2014-08-29 12:10:00,46.32,46.33,46.28,46.33,6000.0,41.3038,41.3127,41.2681,41.3127,6000.0
2014-08-29 12:15:00,46.33,46.33,46.31,46.31,3700.0,41.3127,41.3127,41.2948,41.2948,3700.0
2014-08-29 12:20:00,46.32,46.32,46.31,46.31,1400.0,41.3038,41.3038,41.2948,41.2948,1400.0
2014-08-29 12:25:00,46.32,46.32,46.28,46.29,10800.0,41.3038,41.3038,41.2681,41.277,10800.0
2014-08-29 12:30:00,46.3,46.31,46.29,46.3,6300.0,41.2859,41.2948,41.277,41.2859,6300.0
2014-08-29 12:35:00,46.3,46.31,46.29,46.29,3900.0,41.2859,41.2948,41.277,41.277,3900.0
2014-08-29 12:40:00,46.29,46.3,46.29,46.3,2100.0,41.277,41.2859,41.277,41.2859,2100.0
2014-08-29 12:45:00,46.31,46.31,46.3,46.31,1900.0,41.2948,41.2948,41.2859,41.2948,1900.0
2014-08-29 12:50:00,46.32,46.32,46.3,46.3,8200.0,41.3038,41.3038,41.2859,41.2859,8200.0
2014-08-29 12:55:00,46.31,46.34,46.31,46.33,3100.0,41.2948,41.3216,41.2948,41.3127,3100.0
2014-08-29 13:00:00,46.34,46.35,46.32,46.33,3200.0,41.3216,41.3305,41.3038,41.3127,3200.0
2014-08-29 13:05:00,46.33,46.34,46.33,46.33,1000.0,41.3127,41.3216,41.3127,41.3127,1000.0
2014-08-29 13:10:00,46.34,46.34,46.29,46.29,20700.0,41.3216,41.3216,41.277,41.277,20700.0
2014-08-29 13:15:00,46.28,46.3,46.27,46.29,28500.0,41.2681,41.2859,41.2592,41.277,28500.0
2014-08-29 13:20:00,46.29,46.3,46.27,46.29,20700.0,41.277,41.2859,41.2592,41.277,20700.0
2014-08-29 13:25:00,46.29,46.3,46.27,46.3,6700.0,41.277,41.2859,41.2592,41.2859,6700.0
2014-08-29 13:30:00,46.3,46.3,46.28,46.29,6300.0,41.2859,41.2859,41.2681,41.277,6300.0
2014-08-29 13:35:00,46.29,46.31,46.29,46.3,11700.0,41.277,41.2948,41.277,41.2859,11700.0
2014-08-29 13:40:00,46.31,46.32,46.29,46.29,6100.0,41.2948,41.3038,41.277,41.277,6100.0
2014-08-29 13:45:00,46.29,46.3,46.27,46.27,4800.0,41.277,41.2859,41.2592,41.2592,4800.0
2014-08-29 13:50:00,46.27,46.28,46.25,46.28,9900.0,41.2592,41.2681,41.2413,41.2681,9900.0
2014-08-29 13:55:00,46.29,46.3,46.28,46.3,4800.0,41.277,41.2859,41.2681,41.2859,4800.0
2014-08-29 14:00:00,46.31,46.32,46.3,46.3,5600.0,41.2948,41.3038,41.2859,41.2859,5600.0
2014-08-29 14:05:00,46.31,46.33,46.3,46.32,4200.0,41.2948,41.3127,41.2859,41.3038,4200.0
2014-08-29 14:10:00,46.32,46.32,46.29,46.3,7000.0,41.3038,41.3038,41.277,41.2859,7000.0
2014-08-29 14:15:00,46.31,46.31,46.28,46.28,6800.0,41.2948,41.2948,41.2681,41.2681,6800.0
2014-08-29 14:20:00,46.28,46.3,46.28,46.29,2400.0,41.2681,41.2859,41.2681,41.277,2400.0
2014-08-29 14:25:00,46.3,46.31,46.3,46.31,5900.0,41.2859,41.2948,41.2859,41.2948,5900.0
2014-08-29 14:30:00,46.3,46.31,46.29,46.3,10700.0,41.2859,41.2948,41.277,41.2859,10700.0
2014-08-29 14:35:00,46.3,46.3,46.29,46.29,5700.0,41.2859,41.2859,41.277,41.277,5700.0
2014-08-29 14:40:00,46.29,46.29,46.27,46.27,3800.0,41.277,41.277,41.2592,41.2592,3800.0
2014-08-29 14:45:00,46.28,46.29,46.25,46.27,10500.0,41.2681,41.277,41.2413,41.2592,10500.0
2014-08-29 14:50:00,46.28,46.3,46.28,46.3,2800.0,41.2681,41.2859,41.2681,41.2859,2800.0
2014-08-29 14:55:00,46.3,46.31,46.27,46.29,27400.0,41.2859,41.2948,41.2592,41.277,27400.0
2014-08-29 15:00:00,46.29,46.33,46.29,46.32,15900.0,41.277,41.3127,41.277,41.3038,15900.0
2014-08-29 15:05:00,46.31,46.31,46.28,46.3,11800.0,41.2948,41.2948,41.2681,41.2859,11800.0
2014-08-29 15:10:00,46.3,46.32,46.28,46.32,9700.0,41.2859,41.3038,41.2681,41.3038,9700.0
2014-08-29 15:15:00,46.32,46.35,46.31,46.34,16600.0,41.3038,41.3305,41.2948,41.3216,16600.0
2014-08-29 15:20:00,46.34,46.35,46.34,46.35,4800.0,41.3216,41.3305,41.3216,41.3305,4800.0
2014-08-29 15:25:00,46.35,46.37,46.34,46.37,23400.0,41.3305,41.3483,41.3216,41.3483,23400.0
2014-08-29 15:30:00,46.36,46.37,46.35,46.37,22300.0,41.3394,41.3483,41.3305,41.3483,22300.0
2014-08-29 15:35:00,46.38,46.39,46.37,46.37,18000.0,41.3573,41.3662,41.3483,41.3483,18000.0
2014-08-29 15:40:00,46.38,46.39,46.37,46.38,24700.0,41.3573,41.3662,41.3483,41.3573,24700.0
2014-08-29 15:45:00,46.39,46.41,46.38,46.4,59900.0,41.3662,41.384,41.3573,41.3751,59900.0
2014-08-29 15:50:00,46.4,46.43,46.39,46.43,50800.0,41.3751,41.4018,41.3662,41.4018,50800.0
2014-08-29 15:55:00,46.43,46.48,46.43,46.47,172200.0,41.4018,41.4464,41.4018,41.4375,172200.0
2014-09-02 09:30:00,46.46,46.47,46.32,46.41,60200.0,41.4286,41.4375,41.3038,41.384,60200.0
2014-09-02 09:35:00,46.42,46.54,46.39,46.43,34100.0,41.3929,41.4999,41.3662,41.4018,34100.0
2014-09-02 09:40:00,46.41,46.53,46.4,46.5,25900.0,41.384,41.491,41.3751,41.4643,25900.0
2014-09-02 09:45:00,46.5,46.58,46.45,46.56,10600.0,41.4643,41.5356,41.4197,41.5178,10600.0
2014-09-02 09:50:00,46.58,46.6,46.53,46.53,12400.0,41.5356,41.5534,41.491,41.491,12400.0
2014-09-02 09:55:00,46.52,46.52,46.47,46.5,27200.0,41.4821,41.4821,41.4375,41.4643,27200.0
2014-09-02 10:00:00,46.52,46.53,46.35,46.38,23100.0,41.4821,41.491,41.3305,41.3573,23100.0
2014-09-02 10:05:00,46.38,46.38,46.28,46.3,10700.0,41.3573,41.3573,41.2681,41.2859,10700.0
2014-09-02 10:10:00,46.28,46.35,46.25,46.33,21300.0,41.2681,41.3305,41.2413,41.3127,21300.0
2014-09-02 10:15:00,46.32,46.34,46.29,46.32,52300.0,41.3038,41.3216,41.277,41.3038,52300.0
2014-09-02 10:20:00,46.33,46.33,46.21,46.26,44300.0,41.3127,41.3127,41.2057,41.2502,44300.0
2014-09-02 10:25:00,46.26,46.28,46.2,46.25,27100.0,41.2502,41.2681,41.1967,41.2413,27100.0
2014-09-02 10:30:00,46.26,46.35,46.23,46.31,31200.0,41.2502,41.3305,41.2235,41.2948,31200.0
2014-09-02 10:35:00,46.31,46.33,46.22,46.23,28600.0,41.2948,41.3127,41.2146,41.2235,28600.0
2014-09-02 10:40:00,46.24,46.24,46.15,46.17,30500.0,41.2324,41.2324,41.1522,41.17,30500.0
2014-09-02 10:45:00,46.16,46.21,46.14,46.2,14900.0,41.1611,41.2057,41.1432,41.1967,14900.0
2014-09-02 10:50:00,46.2,46.29,46.19,46.28,168700.0,41.1967,41.277,41.1878,41.2681,168700.0
2014-09-02 10:55:00,46.29,46.31,46.24,46.26,37500.0,41.277,41.2948,41.2324,41.2502,37500.0
2014-09-02 11:00:00,46.26,46.28,46.23,46.28,25100.0,41.2502,41.2681,41.2235,41.2681,25100.0
2014-09-02 11:05:00,46.28,46.28,46.19,46.21,16600.0,41.2681,41.2681,41.1878,41.2057,16600.0
2014-09-02 11:10:00,46.21,46.24,46.18,46.21,62700.0,41.2057,41.2324,41.1789,41.2057,62700.0
2014-09-02 11:15:00,46.2,46.21,46.11,46.13,43100.0,41.1967,41.2057,41.1165,41.1343,43100.0
2014-09-02 11:20:00,46.14,46.16,46.14,46.15,7100.0,41.1432,41.1611,41.1432,41.1522,7100.0
2014-09-02 11:25:00,46.15,46.16,46.08,46.09,14100.0,41.1522,41.1611,41.0897,41.0987,14100.0
2014-09-02 11:30:00,46.08,46.11,46.08,46.09,22000.0,41.0897,41.1165,41.0897,41.0987,22000.0
2014-09-02 11:35:00,46.09,46.09,46.03,46.07,21400.0,41.0987,41.0987,41.0452,41.0808,21400.0
2014-09-02 11:40:00,46.07,46.08,46.05,46.08,26900.0,41.0808,41.0897,41.063,41.0897,26900.0
2014-09-02 11:45:00,46.08,46.12,46.08,46.1,30400.0,41.0897,41.1254,41.0897,41.1076,30400.0
2014-09-02 11:50:00,46.09,46.09,46.04,46.04,18700.0,41.0987,41.0987,41.0541,41.0541,18700.0
2014-09-02 11:55:00,46.04,46.08,46.02,46.05,135100.0,41.0541,41.0897,41.0362,41.063,135100.0
2014-09-02 12:00:00,46.04,46.06,46.01,46.05,39600.0,41.0541,41.0719,41.0273,41.063,39600.0
2014-09-02 12:05:00,46.05,46.09,46.05,46.08,11200.0,41.063,41.0987,41.063,41.0897,11200.0
2014-09-02 12:10:00,46.08,46.08,46.06,46.07,8100.0,41.0897,41.0897,41.0719,41.0808,8100.0
2014-09-02 12:15:00,46.07,46.07,46.05,46.07,11500.0,41.0808,41.0808,41.063,41.0808,11500.0
2014-09-02 12:20:00,46.07,46.09,46.06,46.08,27400.0,41.0808,41.0987,41.0719,41.0897,27400.0
2014-09-02 12:25:00,46.08,46.08,46.05,46.08,26300.0,41.0897,41.0897,41.063,41.0897,26300.0
2014-09-02 12:30:00,46.08,46.08,46.04,46.07,46600.0,41.0897,41.0897,41.0541,41.0808,46600.0
2014-09-02 12:35:00,46.07,46.09,46.07,46.07,29100.0,41.0808,41.0987,41.0808,41.0808,29100.0
2014-09-02 12:40:00,46.07,46.09,46.05,46.06,25700.0,41.0808,41.0987,41.063,41.0719,25700.0
2014-09-02 12:45:00,46.06,46.08,46.04,46.07,18200.0,41.0719,41.0897,41.0541,41.0808,18200.0
2014-09-02 12:50:00,46.07,46.08,46.05,46.07,6600.0,41.0808,41.0897,41.063,41.0808,6600.0
2014-09-02 12:55:00,46.07,46.08,46.05,46.07,21500.0,41.0808,41.0897,41.063,41.0808,21500.0
2014-09-02 13:00:00,46.06,46.07,46.03,46.06,36800.0,41.0719,41.0808,41.0452,41.0719,36800.0
2014-09-02 13:05:00,46.05,46.08,46.05,46.07,16100.0,41.063,41.0897,41.063,41.0808,16100.0
2014-09-02 13:10:00,46.07,46.07,46.05,46.06,7400.0,41.0808,41.0808,41.063,41.0719,7400.0
2014-09-02 13:15:00,46.05,46.08,46.05,46.08,17600.0,41.063,41.0897,41.063,41.0897,17600.0
2014-09-02 13:20:00,46.08,46.09,46.08,46.09,19600.0,41.0897,41.0987,41.0897,41.0987,19600.0
2014-09-02 13:25:00,46.09,46.09,46.05,46.06,18000.0,41.0987,41.0987,41.063,41.0719,18000.0
2014-09-02 13:30:00,46.06,46.07,46.03,46.06,29400.0,41.0719,41.0808,41.0452,41.0719,29400.0
2014-09-02 13:35:00,46.05,46.06,46.03,46.04,57300.0,41.063,41.0719,41.0452,41.0541,57300.0
2014-09-02 13:40:00,46.05,46.08,46.05,46.08,18300.0,41.063,41.0897,41.063,41.0897,18300.0
2014-09-02 13:45:00,46.07,46.07,46.02,46.03,34000.0,41.0808,41.0808,41.0362,41.0452,34000.0
2014-09-02 13:50:00,46.03,46.07,46.01,46.04,63500.0,41.0452,41.0808,41.0273,41.0541,63500.0
2014-09-02 13:55:00,46.03,46.06,46.03,46.05,39800.0,41.0452,41.0719,41.0452,41.063,39800.0
2014-09-02 14:00:00,46.05,46.06,46.03,46.04,25400.0,41.063,41.0719,41.0452,41.0541,25400.0
2014-09-02 14:05:00,46.04,46.06,46.03,46.03,39700.0,41.0541,41.0719,41.0452,41.0452,39700.0
2014-09-02 14:10:00,46.03,46.05,46.01,46.05,37000.0,41.0452,41.063,41.0273,41.063,37000.0
2014-09-02 14:15:00,46.05,46.09,46.01,46.09,25100.0,41.063,41.0987,41.0273,41.0987,25100.0
2014-09-02 14:20:00,46.1,46.17,46.08,46.17,16800.0,41.1076,41.17,41.0897,41.17,16800.0
2014-09-02 14:25:00,46.18,46.26,46.17,46.26,24400.0,41.1789,41.2502,41.17,41.2502,24400.0
2014-09-02 14:30:00,46.25,47.64,46.17,47.13,861600.0,41.2413,42.4808,41.17,42.026,861600.0
2014-09-02 14:35:00,47.13,47.15,46.38,46.53,475000.0,42.026,42.0439,41.3573,41.491,475000.0
2014-09-02 14:40:00,46.54,46.95,46.53,46.92,405400.0,41.4999,41.8655,41.491,41.8388,405400.0
2014-09-02 14:45:00,46.92,47.63,46.81,47.61,499800.0,41.8388,42.4719,41.7407,42.4541,499800.0
2014-09-02 14:50:00,47.61,47.78,47.36,47.39,572100.0,42.4541,42.6056,42.2311,42.2579,572100.0
2014-09-02 14:55:00,47.4,47.4,47.04,47.04,166300.0,42.2668,42.2668,41.9458,41.9458,166300.0
2014-09-02 15:00:00,47.04,47.11,47.02,47.07,122100.0,41.9458,42.0082,41.9279,41.9725,122100.0
2014-09-02 15:05:00,47.07,47.12,47.04,47.09,133400.0,41.9725,42.0171,41.9458,41.9904,133400.0
2014-09-02 15:10:00,47.1,47.11,46.98,47.02,155900.0,41.9993,42.0082,41.8923,41.9279,155900.0
2014-09-02 15:15:00,47.03,47.1,47.02,47.06,105300.0,41.9369,41.9993,41.9279,41.9636,105300.0
2014-09-02 15:20:00,47.06,47.12,46.99,46.99,144200.0,41.9636,42.0171,41.9012,41.9012,144200.0
2014-09-02 15:25:00,46.99,47.39,46.97,47.35,290900.0,41.9012,42.2579,41.8834,42.2222,290900.0
2014-09-02 15:30:00,47.36,47.42,47.28,47.37,239500.0,42.2311,42.2846,42.1598,42.24,239500.0
2014-09-02 15:35:00,47.37,47.37,47.22,47.34,290700.0,42.24,42.24,42.1063,42.2133,290700.0
2014-09-02 15:40:00,47.34,47.35,47.17,47.32,305800.0,42.2133,42.2222,42.0617,42.1955,305800.0
2014-09-02 15:45:00,47.32,47.38,47.27,47.33,280900.0,42.1955,42.249,42.1509,42.2044,280900.0
2014-09-02 15:50:00,47.34,47.48,47.3,47.32,593000.0,42.2133,42.3381,42.1776,42.1955,593000.0
2014-09-02 15:55:00,47.31,47.38,47.29,47.3,485700.0,42.1865,42.249,42.1687,42.1776,485700.0
2014-09-03 09:30:00,47.32,47.81,47.32,47.66,153100.0,42.1955,42.6324,42.1955,42.4986,153100.0
2014-09-03 09:35:00,47.63,47.71,47.51,47.71,79700.0,42.4719,42.5432,42.3649,42.5432,79700.0
2014-09-03 09:40:00,47.71,47.84,47.71,47.84,63700.0,42.5432,42.6591,42.5432,42.6591,63700.0
2014-09-03 09:45:00,47.84,47.85,47.65,47.67,60400.0,42.6591,42.6681,42.4897,42.5076,60400.0
2014-09-03 09:50:00,47.68,47.7,47.61,47.62,46800.0,42.5165,42.5343,42.4541,42.463,46800.0
2014-09-03 09:55:00,47.61,47.67,47.6,47.62,53400.0,42.4541,42.5076,42.4451,42.463,53400.0
2014-09-03 10:00:00,47.63,47.7,47.63,47.7,39100.0,42.4719,42.5343,42.4719,42.5343,39100.0
2014-09-03 10:05:00,47.69,47.7,47.6,47.62,31900.0,42.5254,42.5343,42.4451,42.463,31900.0
2014-09-03 10:10:00,47.62,47.66,47.59,47.62,33700.0,42.463,42.4986,42.4362,42.463,33700.0
2014-09-03 10:15:00,47.62,47.65,47.54,47.55,32600.0,42.463,42.4897,42.3916,42.4005,32600.0
2014-09-03 10:20:00,47.56,47.59,47.53,47.57,39100.0,42.4095,42.4362,42.3827,42.4184,39100.0
2014-09-03 10:25:00,47.57,47.65,47.55,47.65,29200.0,42.4184,42.4897,42.4005,42.4897,29200.0
2014-09-03 10:30:00,47.64,47.65,47.53,47.56,30400.0,42.4808,42.4897,42.3827,42.4095,30400.0
2014-09-03 10:35:00,47.57,47.59,47.54,47.54,19100.0,42.4184,42.4362,42.3916,42.3916,19100.0
2014-09-03 10:40:00,47.55,47.58,47.54,47.57,23700.0,42.4005,42.4273,42.3916,42.4184,23700.0
2014-09-03 10:45:00,47.56,47.56,47.51,47.55,35100.0,42.4095,42.4095,42.3649,42.4005,35100.0
2014-09-03 10:50:00,47.55,47.56,47.53,47.55,29600.0,42.4005,42.4095,42.3827,42.4005,29600.0
2014-09-03 10:55:00,47.55,47.58,47.53,47.58,34100.0,42.4005,42.4273,42.3827,42.4273,34100.0
2014-09-03 11:00:00,47.58,47.58,47.48,47.48,29800.0,42.4273,42.4273,42.3381,42.3381,29800.0
2014-09-03 11:05:00,47.48,47.5,47.46,47.48,29800.0,42.3381,42.356,42.3203,42.3381,29800.0
2014-09-03 11:10:00,47.47,47.5,47.46,47.47,62900.0,42.3292,42.356,42.3203,42.3292,62900.0
2014-09-03 11:15:00,47.47,47.48,47.36,47.36,41300.0,42.3292,42.3381,42.2311,42.2311,41300.0
2014-09-03 11:20:00,47.37,47.42,47.37,47.38,39500.0,42.24,42.2846,42.24,42.249,39500.0
2014-09-03 11:25:00,47.38,47.38,47.3,47.3,32700.0,42.249,42.249,42.1776,42.1776,32700.0
2014-09-03 11:30:00,47.3,47.37,47.3,47.36,44800.0,42.1776,42.24,42.1776,42.2311,44800.0
2014-09-03 11:35:00,47.36,47.42,47.36,47.38,18300.0,42.2311,42.2846,42.2311,42.249,18300.0
2014-09-03 11:40:00,47.39,47.39,47.33,47.34,36500.0,42.2579,42.2579,42.2044,42.2133,36500.0
2014-09-03 11:45:00,47.34,47.36,47.32,47.36,19600.0,42.2133,42.2311,42.1955,42.2311,19600.0
2014-09-03 11:50:00,47.35,47.43,47.34,47.43,29400.0,42.2222,42.2935,42.2133,42.2935,29400.0
2014-09-03 11:55:00,47.43,47.43,47.37,47.37,39900.0,42.2935,42.2935,42.24,42.24,39900.0
2014-09-03 12:00:00,47.38,47.41,47.35,47.37,35900.0,42.249,42.2757,42.2222,42.24,35900.0
2014-09-03 12:05:00,47.37,47.42,47.37,47.39,14000.0,42.24,42.2846,42.24,42.2579,14000.0
2014-09-03 12:10:00,47.39,47.4,47.36,47.37,14500.0,42.2579,42.2668,42.2311,42.24,14500.0
2014-09-03 12:15:00,47.36,47.41,47.36,47.4,18500.0,42.2311,42.2757,42.2311,42.2668,18500.0
2014-09-03 12:20:00,47.39,47.44,47.37,47.43,28800.0,42.2579,42.3025,42.24,42.2935,28800.0
2014-09-03 12:25:00,47.43,47.46,47.41,47.41,22200.0,42.2935,42.3203,42.2757,42.2757,22200.0
2014-09-03 12:30:00,47.42,47.42,47.38,47.38,27300.0,42.2846,42.2846,42.249,42.249,27300.0
2014-09-03 12:35:00,47.39,47.39,47.37,47.37,13800.0,42.2579,42.2579,42.24,42.24,13800.0
2014-09-03 12:40:00,47.37,47.39,47.33,47.33,25000.0,42.24,42.2579,42.2044,42.2044,25000.0
2014-09-03 12:45:00,47.32,47.34,47.29,47.29,9400.0,42.1955,42.2133,42.1687,42.1687,9400.0
2014-09-03 12:50:00,47.29,47.29,47.25,47.26,13600.0,42.1687,42.1687,42.133,42.142,13600.0
2014-09-03 12:55:00,47.26,47.26,47.23,47.23,8000.0,42.142,42.142,42.1152,42.1152,8000.0
2014-09-03 13:00:00,47.23,47.27,47.22,47.23,25100.0,42.1152,42.1509,42.1063,42.1152,25100.0
2014-09-03 13:05:00,47.23,47.24,47.21,47.22,18700.0,42.1152,42.1241,42.0974,42.1063,18700.0
2014-09-03 13:10:00,47.22,47.24,47.21,47.24,16500.0,42.1063,42.1241,42.0974,42.1241,16500.0
2014-09-03 13:15:00,47.25,47.25,47.22,47.23,10600.0,42.133,42.133,42.1063,42.1152,10600.0
2014-09-03 13:20:00,47.23,47.23,47.21,47.22,10100.0,42.1152,42.1152,42.0974,42.1063,10100.0
2014-09-03 13:25:00,47.23,47.28,47.21,47.23,13800.0,42.1152,42.1598,42.0974,42.1152,13800.0
2014-09-03 13:30:00,47.23,47.27,47.23,47.26,5900.0,42.1152,42.1509,42.1152,42.142,5900.0
2014-09-03 13:35:00,47.27,47.28,47.26,47.27,9100.0,42.1509,42.1598,42.142,42.1509,9100.0
2014-09-03 13:40:00,47.26,47.28,47.24,47.28,16500.0,42.142,42.1598,42.1241,42.1598,16500.0
2014-09-03 13:45:00,47.28,47.33,47.27,47.3,34000.0,42.1598,42.2044,42.1509,42.1776,34000.0
2014-09-03 13:50:00,47.3,47.34,47.3,47.33,48100.0,42.1776,42.2133,42.1776,42.2044,48100.0
2014-09-03 13:55:00,47.33,47.34,47.31,47.32,18200.0,42.2044,42.2133,42.1865,42.1955,18200.0
2014-09-03 14:00:00,47.32,47.32,47.29,47.31,21300.0,42.1955,42.1955,42.1687,42.1865,21300.0
2014-09-03 14:05:00,47.31,47.32,47.3,47.3,28800.0,42.1865,42.1955,42.1776,42.1776,28800.0
2014-09-03 14:10:00,47.31,47.31,47.3,47.31,9400.0,42.1865,42.1865,42.1776,42.1865,9400.0
2014-09-03 14:15:00,47.31,47.32,47.28,47.28,29400.0,42.1865,42.1955,42.1598,42.1598,29400.0
2014-09-03 14:20:00,47.29,47.29,47.26,47.27,14000.0,42.1687,42.1687,42.142,42.1509,14000.0
2014-09-03 14:25:00,47.28,47.29,47.25,47.26,20000.0,42.1598,42.1687,42.133,42.142,20000.0
2014-09-03 14:30:00,47.27,47.28,47.26,47.26,11100.0,42.1509,42.1598,42.142,42.142,11100.0
2014-09-03 14:35:00,47.26,47.27,47.24,47.25,35100.0,42.142,42.1509,42.1241,42.133,35100.0
2014-09-03 14:40:00,47.25,47.25,47.23,47.24,19500.0,42.133,42.133,42.1152,42.1241,19500.0
2014-09-03 14:45:00,47.24,47.24,47.16,47.17,39100.0,42.1241,42.1241,42.0528,42.0617,39100.0
2014-09-03 14:50:00,47.17,47.17,47.12,47.13,58800.0,42.0617,42.0617,42.0171,42.026,58800.0
2014-09-03 14:55:00,47.13,47.13,47.09,47.09,39800.0,42.026,42.026,41.9904,41.9904,39800.0
2014-09-03 15:00:00,47.09,47.11,47.07,47.11,52700.0,41.9904,42.0082,41.9725,42.0082,52700.0
2014-09-03 15:05:00,47.11,47.15,47.11,47.15,44500.0,42.0082,42.0439,42.0082,42.0439,44500.0
2014-09-03 15:10:00,47.14,47.16,47.13,47.15,27400.0,42.0349,42.0528,42.026,42.0439,27400.0
2014-09-03 15:15:00,47.16,47.19,47.13,47.18,67600.0,42.0528,42.0795,42.026,42.0706,67600.0
2014-09-03 15:20:00,47.19,47.19,47.14,47.14,43900.0,42.0795,42.0795,42.0349,42.0349,43900.0
2014-09-03 15:25:00,47.15,47.15,47.12,47.14,34700.0,42.0439,42.0439,42.0171,42.0349,34700.0
2014-09-03 15:30:00,47.13,47.15,47.11,47.11,88300.0,42.026,42.0439,42.0082,42.0082,88300.0
2014-09-03 15:35:00,47.11,47.12,47.09,47.09,79400.0,42.0082,42.0171,41.9904,41.9904,79400.0
2014-09-03 15:40:00,47.09,47.14,47.08,47.1,78900.0,41.9904,42.0349,41.9814,41.9993,78900.0
2014-09-03 15:45:00,47.1,47.14,47.08,47.11,77100.0,41.9993,42.0349,41.9814,42.0082,77100.0
2014-09-03 15:50:00,47.12,47.18,47.1,47.14,124000.0,42.0171,42.0706,41.9993,42.0349,124000.0
2014-09-03 15:55:00,47.15,47.15,47.05,47.09,218200.0,42.0439,42.0439,41.9547,41.9904,218200.0
2014-09-04 09:30:00,47.02,47.05,46.79,46.91,81100.0,41.9279,41.9547,41.7229,41.8299,81100.0
2014-09-04 09:35:00,46.9,46.98,46.84,46.88,23300.0,41.8209,41.8923,41.7674,41.8031,23300.0
2014-09-04 09:40:00,46.88,46.95,46.86,46.95,16900.0,41.8031,41.8655,41.7853,41.8655,16900.0
2014-09-04 09:45:00,46.96,46.98,46.88,46.88,22100.0,41.8744,41.8923,41.8031,41.8031,22100.0
2014-09-04 09:50:00,46.88,46.88,46.73,46.82,25600.0,41.8031,41.8031,41.6694,41.7496,25600.0
2014-09-04 09:55:00,46.83,46.86,46.76,46.76,19700.0,41.7585,41.7853,41.6961,41.6961,19700.0
2014-09-04 10:00:00,46.77,46.8,46.74,46.74,17200.0,41.705,41.7318,41.6783,41.6783,17200.0
2014-09-04 10:05:00,46.74,46.81,46.73,46.78,18200.0,41.6783,41.7407,41.6694,41.7139,18200.0
2014-09-04 10:10:00,46.78,46.8,46.75,46.77,19100.0,41.7139,41.7318,41.6872,41.705,19100.0
2014-09-04 10:15:00,46.78,46.79,46.72,46.72,11800.0,41.7139,41.7229,41.6604,41.6604,11800.0
2014-09-04 10:20:00,46.73,46.73,46.62,46.64,34500.0,41.6694,41.6694,41.5713,41.5891,34500.0
2014-09-04 10:25:00,46.64,46.72,46.64,46.69,21900.0,41.5891,41.6604,41.5891,41.6337,21900.0
2014-09-04 10:30:00,46.69,46.7,46.65,46.68,22400.0,41.6337,41.6426,41.598,41.6248,22400.0
2014-09-04 10:35:00,46.68,46.77,46.67,46.77,66500.0,41.6248,41.705,41.6158,41.705,66500.0
2014-09-04 10:40:00,46.77,46.85,46.76,46.83,10900.0,41.705,41.7764,41.6961,41.7585,10900.0
2014-09-04 10:45:00,46.83,46.87,46.8,46.83,71600.0,41.7585,41.7942,41.7318,41.7585,71600.0
2014-09-04 10:50:00,46.83,46.91,46.83,46.91,8200.0,41.7585,41.8299,41.7585,41.8299,8200.0
2014-09-04 10:55:00,46.91,46.94,46.88,46.89,43200.0,41.8299,41.8566,41.8031,41.812,43200.0
2014-09-04 11:00:00,46.89,46.91,46.88,46.88,10300.0,41.812,41.8299,41.8031,41.8031,10300.0
2014-09-04 11:05:00,46.88,46.91,46.85,46.91,21100.0,41.8031,41.8299,41.7764,41.8299,21100.0
2014-09-04 11:10:00,46.92,46.96,46.9,46.91,34500.0,41.8388,41.8744,41.8209,41.8299,34500.0
2014-09-04 11:15:00,46.91,46.94,46.91,46.93,9400.0,41.8299,41.8566,41.8299,41.8477,9400.0
2014-09-04 11:20:00,46.93,46.94,46.9,46.92,15500.0,41.8477,41.8566,41.8209,41.8388,15500.0
2014-09-04 11:25:00,46.93,46.97,46.88,46.89,55400.0,41.8477,41.8834,41.8031,41.812,55400.0
2014-09-04 11:30:00,46.9,46.9,46.84,46.85,38300.0,41.8209,41.8209,41.7674,41.7764,38300.0
2014-09-04 11:35:00,46.84,46.84,46.79,46.84,23300.0,41.7674,41.7674,41.7229,41.7674,23300.0
2014-09-04 11:40:00,46.83,46.86,46.83,46.85,13400.0,41.7585,41.7853,41.7585,41.7764,13400.0
2014-09-04 11:45:00,46.85,46.87,46.84,46.85,25100.0,41.7764,41.7942,41.7674,41.7764,25100.0
2014-09-04 11:50:00,46.86,46.89,46.85,46.86,20500.0,41.7853,41.812,41.7764,41.7853,20500.0
2014-09-04 11:55:00,46.87,46.88,46.85,46.87,17100.0,41.7942,41.8031,41.7764,41.7942,17100.0
2014-09-04 12:00:00,46.86,46.88,46.86,46.88,34200.0,41.7853,41.8031,41.7853,41.8031,34200.0
2014-09-04 12:05:00,46.88,46.9,46.87,46.88,40600.0,41.8031,41.8209,41.7942,41.8031,40600.0
2014-09-04 12:10:00,46.87,46.91,46.84,46.84,27600.0,41.7942,41.8299,41.7674,41.7674,27600.0
2014-09-04 12:15:00,46.84,46.88,46.84,46.86,13300.0,41.7674,41.8031,41.7674,41.7853,13300.0
2014-09-04 12:20:00,46.87,46.88,46.85,46.86,12100.0,41.7942,41.8031,41.7764,41.7853,12100.0
2014-09-04 12:25:00,46.86,46.9,46.86,46.9,21100.0,41.7853,41.8209,41.7853,41.8209,21100.0
2014-09-04 12:30:00,46.9,46.92,46.89,46.92,51700.0,41.8209,41.8388,41.812,41.8388,51700.0
2014-09-04 12:35:00,46.92,46.96,46.91,46.95,52600.0,41.8388,41.8744,41.8299,41.8655,52600.0
2014-09-04 12:40:00,46.95,46.97,46.92,46.95,48900.0,41.8655,41.8834,41.8388,41.8655,48900.0
2014-09-04 12:45:00,46.95,47.01,46.95,47.01,30900.0,41.8655,41.919,41.8655,41.919,30900.0
2014-09-04 12:50:00,47.01,47.06,46.99,46.99,34100.0,41.919,41.9636,41.9012,41.9012,34100.0
2014-09-04 12:55:00,46.99,47.02,46.95,46.98,34600.0,41.9012,41.9279,41.8655,41.8923,34600.0
2014-09-04 13:00:00,46.98,47.02,46.96,47.0,17200.0,41.8923,41.9279,41.8744,41.9101,17200.0
2014-09-04 13:05:00,46.99,47.01,46.98,47.0,15900.0,41.9012,41.919,41.8923,41.9101,15900.0
2014-09-04 13:10:00,46.99,47.01,46.98,47.01,12100.0,41.9012,41.919,41.8923,41.919,12100.0
2014-09-04 13:15:00,47.01,47.03,46.98,47.0,28400.0,41.919,41.9369,41.8923,41.9101,28400.0
2014-09-04 13:20:00,47.02,47.07,47.0,47.05,39000.0,41.9279,41.9725,41.9101,41.9547,39000.0
2014-09-04 13:25:00,47.05,47.05,47.02,47.04,24900.0,41.9547,41.9547,41.9279,41.9458,24900.0
2014-09-04 13:30:00,47.04,47.05,47.01,47.02,28300.0,41.9458,41.9547,41.919,41.9279,28300.0
2014-09-04 13:35:00,47.02,47.02,47.0,47.01,28300.0,41.9279,41.9279,41.9101,41.919,28300.0
2014-09-04 13:40:00,47.01,47.01,47.0,47.01,7800.0,41.919,41.919,41.9101,41.919,7800.0
2014-09-04 13:45:00,47.01,47.01,46.99,47.0,10500.0,41.919,41.919,41.9012,41.9101,10500.0
2014-09-04 13:50:00,46.99,47.0,46.99,47.0,3700.0,41.9012,41.9101,41.9012,41.9101,3700.0
2014-09-04 13:55:00,47.0,47.0,46.97,46.97,37700.0,41.9101,41.9101,41.8834,41.8834,37700.0
2014-09-04 14:00:00,46.97,47.06,46.97,47.06,36800.0,41.8834,41.9636,41.8834,41.9636,36800.0
2014-09-04 14:05:00,47.06,47.13,47.06,47.09,28300.0,41.9636,42.026,41.9636,41.9904,28300.0
2014-09-04 14:10:00,47.09,47.14,47.08,47.14,13200.0,41.9904,42.0349,41.9814,42.0349,13200.0
2014-09-04 14:15:00,47.14,47.14,47.1,47.12,37700.0,42.0349,42.0349,41.9993,42.0171,37700.0
2014-09-04 14:20:00,47.13,47.13,47.08,47.08,10700.0,42.026,42.026,41.9814,41.9814,10700.0
2014-09-04 14:25:00,47.08,47.12,47.08,47.1,17500.0,41.9814,42.0171,41.9814,41.9993,17500.0
2014-09-04 14:30:00,47.09,47.11,47.05,47.05,21100.0,41.9904,42.0082,41.9547,41.9547,21100.0
2014-09-04 14:35:00,47.04,47.06,47.03,47.03,21700.0,41.9458,41.9636,41.9369,41.9369,21700.0
2014-09-04 14:40:00,47.03,47.03,47.01,47.03,16000.0,41.9369,41.9369,41.919,41.9369,16000.0
2014-09-04 14:45:00,47.03,47.03,47.01,47.02,8100.0,41.9369,41.9369,41.919,41.9279,8100.0
2014-09-04 14:50:00,47.02,47.03,47.01,47.02,16400.0,41.9279,41.9369,41.919,41.9279,16400.0
2014-09-04 14:55:00,47.02,47.05,46.99,47.0,26500.0,41.9279,41.9547,41.9012,41.9101,26500.0
2014-09-04 15:00:00,47.0,47.02,46.98,46.99,42800.0,41.9101,41.9279,41.8923,41.9012,42800.0
2014-09-04 15:05:00,47.0,47.03,46.97,47.01,35800.0,41.9101,41.9369,41.8834,41.919,35800.0
2014-09-04 15:10:00,47.0,47.0,46.91,46.92,34000.0,41.9101,41.9101,41.8299,41.8388,34000.0
2014-09-04 15:15:00,46.92,46.93,46.9,46.92,64700.0,41.8388,41.8477,41.8209,41.8388,64700.0
2014-09-04 15:20:00,46.91,46.96,46.91,46.96,14900.0,41.8299,41.8744,41.8299,41.8744,14900.0
2014-09-04 15:25:00,46.95,46.99,46.95,46.98,20200.0,41.8655,41.9012,41.8655,41.8923,20200.0
2014-09-04 15:30:00,46.99,47.02,46.98,47.0,66500.0,41.9012,41.9279,41.8923,41.9101,66500.0
2014-09-04 15:35:00,47.0,47.04,47.0,47.01,33200.0,41.9101,41.9458,41.9101,41.919,33200.0
2014-09-04 15:40:00,47.01,47.02,46.99,47.02,45900.0,41.919,41.9279,41.9012,41.9279,45900.0
2014-09-04 15:45:00,47.02,47.14,47.01,47.14,54200.0,41.9279,42.0349,41.919,42.0349,54200.0
2014-09-04 15:50:00,47.14,47.14,47.11,47.13,55000.0,42.0349,42.0349,42.0082,42.026,55000.0
2014-09-04 15:55:00,47.13,47.21,47.12,47.21,137200.0,42.026,42.0974,42.0171,42.0974,137200.0
2014-09-05 09:30:00,47.28,47.53,47.26,47.48,39800.0,42.1598,42.3827,42.142,42.3381,39800.0
2014-09-05 09:35:00,47.49,47.55,47.48,47.52,39500.0,42.347,42.4005,42.3381,42.3738,39500.0
2014-09-05 09:40:00,47.52,47.56,47.49,47.52,16700.0,42.3738,42.4095,42.347,42.3738,16700.0
2014-09-05 09:45:00,47.51,47.6,47.49,47.56,24700.0,42.3649,42.4451,42.347,42.4095,24700.0
2014-09-05 09:50:00,47.55,47.58,47.53,47.55,10300.0,42.4005,42.4273,42.3827,42.4005,10300.0
2014-09-05 09:55:00,47.55,47.64,47.55,47.63,20600.0,42.4005,42.4808,42.4005,42.4719,20600.0
2014-09-05 10:00:00,47.63,47.63,47.57,47.59,19800.0,42.4719,42.4719,42.4184,42.4362,19800.0
2014-09-05 10:05:00,47.62,47.77,47.62,47.77,34400.0,42.463,42.5967,42.463,42.5967,34400.0
2014-09-05 10:10:00,47.77,47.85,47.76,47.83,45300.0,42.5967,42.6681,42.5878,42.6502,45300.0
2014-09-05 10:15:00,47.84,47.86,47.83,47.84,34700.0,42.6591,42.677,42.6502,42.6591,34700.0
2014-09-05 10:20:00,47.85,47.89,47.85,47.86,189400.0,42.6681,42.7037,42.6681,42.677,189400.0
2014-09-05 10:25:00,47.87,47.92,47.8,47.92,74900.0,42.6859,42.7305,42.6235,42.7305,74900.0
2014-09-05 10:30:00,47.93,47.97,47.8,47.86,132100.0,42.7394,42.7751,42.6235,42.677,132100.0
2014-09-05 10:35:00,47.87,47.93,47.85,47.86,82900.0,42.6859,42.7394,42.6681,42.677,82900.0
2014-09-05 10:40:00,47.86,47.87,47.8,47.81,20200.0,42.677,42.6859,42.6235,42.6324,20200.0
2014-09-05 10:45:00,47.81,47.83,47.77,47.8,20200.0,42.6324,42.6502,42.5967,42.6235,20200.0
2014-09-05 10:50:00,47.8,47.89,47.79,47.89,30800.0,42.6235,42.7037,42.6146,42.7037,30800.0
2014-09-05 10:55:00,47.89,47.92,47.89,47.9,8700.0,42.7037,42.7305,42.7037,42.7126,8700.0
2014-09-05 11:00:00,47.91,47.96,47.91,47.95,46000.0,42.7216,42.7661,42.7216,42.7572,46000.0
2014-09-05 11:05:00,47.95,47.99,47.92,47.98,53100.0,42.7572,42.7929,42.7305,42.784,53100.0
2014-09-05 11:10:00,47.98,47.98,47.91,47.91,14800.0,42.784,42.784,42.7216,42.7216,14800.0
2014-09-05 11:15:00,47.91,47.93,47.89,47.9,18600.0,42.7216,42.7394,42.7037,42.7126,18600.0
2014-09-05 11:20:00,47.91,47.93,47.91,47.91,18000.0,42.7216,42.7394,42.7216,42.7216,18000.0
2014-09-05 11:25:00,47.91,47.93,47.89,47.91,14900.0,42.7216,42.7394,42.7037,42.7216,14900.0
2014-09-05 11:30:00,47.91,47.94,47.89,47.9,88500.0,42.7216,42.7483,42.7037,42.7126,88500.0
2014-09-05 11:35:00,47.9,47.9,47.87,47.88,23200.0,42.7126,42.7126,42.6859,42.6948,23200.0
2014-09-05 11:40:00,47.88,47.96,47.88,47.95,17500.0,42.6948,42.7661,42.6948,42.7572,17500.0
2014-09-05 11:45:00,47.95,47.98,47.93,47.93,6100.0,42.7572,42.784,42.7394,42.7394,6100.0
2014-09-05 11:50:00,47.94,47.98,47.92,47.98,15300.0,42.7483,42.784,42.7305,42.784,15300.0
2014-09-05 11:55:00,47.97,47.97,47.91,47.91,9000.0,42.7751,42.7751,42.7216,42.7216,9000.0
2014-09-05 12:00:00,47.92,47.93,47.9,47.9,11000.0,42.7305,42.7394,42.7126,42.7126,11000.0
2014-09-05 12:05:00,47.9,47.91,47.89,47.89,8400.0,42.7126,42.7216,42.7037,42.7037,8400.0
2014-09-05 12:10:00,47.9,47.91,47.89,47.9,7300.0,42.7126,42.7216,42.7037,42.7126,7300.0
2014-09-05 12:15:00,47.9,47.91,47.89,47.91,6400.0,42.7126,42.7216,42.7037,42.7216,6400.0
2014-09-05 12:20:00,47.9,47.91,47.89,47.91,8200.0,42.7126,42.7216,42.7037,42.7216,8200.0
2014-09-05 12:25:00,47.9,47.91,47.89,47.9,14100.0,42.7126,42.7216,42.7037,42.7126,14100.0
2014-09-05 12:30:00,47.89,47.93,47.89,47.9,21800.0,42.7037,42.7394,42.7037,42.7126,21800.0
2014-09-05 12:35:00,47.91,47.91,47.89,47.89,11600.0,42.7216,42.7216,42.7037,42.7037,11600.0
2014-09-05 12:40:00,47.9,47.92,47.88,47.92,21900.0,42.7126,42.7305,42.6948,42.7305,21900.0
2014-09-05 12:45:00,47.91,47.91,47.89,47.91,13400.0,42.7216,42.7216,42.7037,42.7216,13400.0
2014-09-05 12:50:00,47.9,47.91,47.88,47.9,12600.0,42.7126,42.7216,42.6948,42.7126,12600.0
2014-09-05 12:55:00,47.89,47.9,47.88,47.88,6900.0,42.7037,42.7126,42.6948,42.6948,6900.0
2014-09-05 13:00:00,47.88,47.88,47.81,47.83,14800.0,42.6948,42.6948,42.6324,42.6502,14800.0
2014-09-05 13:05:00,47.84,47.88,47.84,47.86,7600.0,42.6591,42.6948,42.6591,42.677,7600.0
2014-09-05 13:10:00,47.87,47.89,47.84,47.86,31600.0,42.6859,42.7037,42.6591,42.677,31600.0
2014-09-05 13:15:00,47.87,47.89,47.86,47.88,8700.0,42.6859,42.7037,42.677,42.6948,8700.0
2014-09-05 13:20:00,47.88,47.89,47.87,47.87,5700.0,42.6948,42.7037,42.6859,42.6859,5700.0
2014-09-05 13:25:00,47.87,47.91,47.87,47.89,12800.0,42.6859,42.7216,42.6859,42.7037,12800.0
2014-09-05 13:30:00,47.9,47.92,47.89,47.89,20000.0,42.7126,42.7305,42.7037,42.7037,20000.0
2014-09-05 13:35:00,47.9,47.91,47.89,47.91,19300.0,42.7126,42.7216,42.7037,42.7216,19300.0
2014-09-05 13:40:00,47.9,47.9,47.88,47.89,13300.0,42.7126,42.7126,42.6948,42.7037,13300.0
2014-09-05 13:45:00,47.89,47.91,47.88,47.91,17500.0,42.7037,42.7216,42.6948,42.7216,17500.0
2014-09-05 13:50:00,47.91,47.97,47.9,47.97,20600.0,42.7216,42.7751,42.7126,42.7751,20600.0
2014-09-05 13:55:00,47.97,47.98,47.94,47.97,18000.0,42.7751,42.784,42.7483,42.7751,18000.0
2014-09-05 14:00:00,47.97,48.01,47.97,48.01,30000.0,42.7751,42.8107,42.7751,42.8107,30000.0
2014-09-05 14:05:00,48.01,48.08,48.0,48.07,23300.0,42.8107,42.8732,42.8018,42.8642,23300.0
2014-09-05 14:10:00,48.07,48.09,48.06,48.08,28300.0,42.8642,42.8821,42.8553,42.8732,28300.0
2014-09-05 14:15:00,48.08,48.09,48.06,48.08,19900.0,42.8732,42.8821,42.8553,42.8732,19900.0
2014-09-05 14:20:00,48.08,48.1,48.08,48.09,8400.0,42.8732,42.891,42.8732,42.8821,8400.0
2014-09-05 14:25:00,48.09,48.09,48.07,48.08,13600.0,42.8821,42.8821,42.8642,42.8732,13600.0
2014-09-05 14:30:00,48.09,48.13,48.08,48.13,32400.0,42.8821,42.9177,42.8732,42.9177,32400.0
2014-09-05 14:35:00,48.13,48.23,48.12,48.23,151100.0,42.9177,43.0069,42.9088,43.0069,151100.0
2014-09-05 14:40:00,48.24,48.24,48.18,48.18,35000.0,43.0158,43.0158,42.9623,42.9623,35000.0
2014-09-05 14:45:00,48.19,48.2,48.11,48.13,72000.0,42.9712,42.9802,42.8999,42.9177,72000.0
2014-09-05 14:50:00,48.12,48.12,48.07,48.07,10200.0,42.9088,42.9088,42.8642,42.8642,10200.0
2014-09-05 14:55:00,48.07,48.08,48.04,48.08,32600.0,42.8642,42.8732,42.8375,42.8732,32600.0
2014-09-05 15:00:00,48.08,48.11,48.05,48.08,21500.0,42.8732,42.8999,42.8464,42.8732,21500.0
2014-09-05 15:05:00,48.08,48.08,48.04,48.04,10800.0,42.8732,42.8732,42.8375,42.8375,10800.0
2014-09-05 15:10:00,48.05,48.07,48.03,48.03,19500.0,42.8464,42.8642,42.8286,42.8286,19500.0
2014-09-05 15:15:00,48.03,48.05,48.01,48.02,22300.0,42.8286,42.8464,42.8107,42.8196,22300.0
2014-09-05 15:20:00,48.02,48.04,48.02,48.02,19700.0,42.8196,42.8375,42.8196,42.8196,19700.0
2014-09-05 15:25:00,48.03,48.03,47.99,47.99,26500.0,42.8286,42.8286,42.7929,42.7929,26500.0
2014-09-05 15:30:00,47.99,48.02,47.97,48.02,27500.0,42.7929,42.8196,42.7751,42.8196,27500.0
2014-09-05 15:35:00,48.02,48.04,48.0,48.02,37200.0,42.8196,42.8375,42.8018,42.8196,37200.0
2014-09-05 15:40:00,48.03,48.1,48.02,48.09,59100.0,42.8286,42.891,42.8196,42.8821,59100.0
2014-09-05 15:45:00,48.1,48.11,48.08,48.08,45700.0,42.891,42.8999,42.8732,42.8732,45700.0
2014-09-05 15:50:00,48.08,48.12,48.08,48.09,91400.0,42.8732,42.9088,42.8732,42.8821,91400.0
2014-09-05 15:55:00,48.09,48.1,48.02,48.05,222300.0,42.8821,42.891,42.8196,42.8464,222300.0
2014-09-08 09:30:00,47.98,48.03,47.76,47.81,42500.0,42.784,42.8286,42.5878,42.6324,42500.0
2014-09-08 09:35:00,47.79,47.9,47.7,47.72,29500.0,42.6146,42.7126,42.5343,42.5521,29500.0
2014-09-08 09:40:00,47.72,47.72,47.57,47.66,28400.0,42.5521,42.5521,42.4184,42.4986,28400.0
2014-09-08 09:45:00,47.65,47.74,47.62,47.73,24800.0,42.4897,42.57,42.463,42.5611,24800.0
2014-09-08 09:50:00,47.73,47.76,47.71,47.72,29400.0,42.5611,42.5878,42.5432,42.5521,29400.0
2014-09-08 09:55:00,47.71,47.71,47.61,47.62,24900.0,42.5432,42.5432,42.4541,42.463,24900.0
2014-09-08 10:00:00,47.63,47.77,47.63,47.75,41100.0,42.4719,42.5967,42.4719,42.5789,41100.0
2014-09-08 10:05:00,47.76,47.8,47.73,47.73,22500.0,42.5878,42.6235,42.5611,42.5611,22500.0
2014-09-08 10:10:00,47.74,47.77,47.7,47.7,22900.0,42.57,42.5967,42.5343,42.5343,22900.0
2014-09-08 10:15:00,47.7,47.73,47.63,47.63,24700.0,42.5343,42.5611,42.4719,42.4719,24700.0
2014-09-08 10:20:00,47.62,47.64,47.59,47.6,24800.0,42.463,42.4808,42.4362,42.4451,24800.0
2014-09-08 10:25:00,47.59,47.6,47.58,47.59,14500.0,42.4362,42.4451,42.4273,42.4362,14500.0
2014-09-08 10:30:00,47.59,47.59,47.53,47.53,31000.0,42.4362,42.4362,42.3827,42.3827,31000.0
2014-09-08 10:35:00,47.53,47.6,47.53,47.59,47600.0,42.3827,42.4451,42.3827,42.4362,47600.0
2014-09-08 10:40:00,47.6,47.67,47.6,47.66,13500.0,42.4451,42.5076,42.4451,42.4986,13500.0
2014-09-08 10:45:00,47.66,47.68,47.63,47.68,32500.0,42.4986,42.5165,42.4719,42.5165,32500.0
2014-09-08 10:50:00,47.68,47.68,47.64,47.65,21000.0,42.5165,42.5165,42.4808,42.4897,21000.0
2014-09-08 10:55:00,47.66,47.66,47.62,47.65,25200.0,42.4986,42.4986,42.463,42.4897,25200.0
2014-09-08 11:00:00,47.65,47.65,47.55,47.56,12100.0,42.4897,42.4897,42.4005,42.4095,12100.0
2014-09-08 11:05:00,47.56,47.61,47.56,47.61,12400.0,42.4095,42.4541,42.4095,42.4541,12400.0
2014-09-08 11:10:00,47.61,47.64,47.59,47.62,16100.0,42.4541,42.4808,42.4362,42.463,16100.0
2014-09-08 11:15:00,47.62,47.62,47.58,47.6,15400.0,42.463,42.463,42.4273,42.4451,15400.0
2014-09-08 11:20:00,47.6,47.64,47.59,47.64,26900.0,42.4451,42.4808,42.4362,42.4808,26900.0
2014-09-08 11:25:00,47.64,47.73,47.64,47.72,76000.0,42.4808,42.5611,42.4808,42.5521,76000.0
2014-09-08 11:30:00,47.72,47.72,47.64,47.64,18000.0,42.5521,42.5521,42.4808,42.4808,18000.0
2014-09-08 11:35:00,47.65,47.65,47.6,47.6,34200.0,42.4897,42.4897,42.4451,42.4451,34200.0
2014-09-08 11:40:00,47.61,47.63,47.59,47.63,30900.0,42.4541,42.4719,42.4362,42.4719,30900.0
2014-09-08 11:45:00,47.63,47.64,47.61,47.61,15800.0,42.4719,42.4808,42.4541,42.4541,15800.0
2014-09-08 11:50:00,47.61,47.63,47.58,47.6,24100.0,42.4541,42.4719,42.4273,42.4451,24100.0
2014-09-08 11:55:00,47.59,47.6,47.57,47.58,6400.0,42.4362,42.4451,42.4184,42.4273,6400.0
2014-09-08 12:00:00,47.59,47.61,47.59,47.61,13500.0,42.4362,42.4541,42.4362,42.4541,13500.0
2014-09-08 12:05:00,47.6,47.61,47.59,47.6,20200.0,42.4451,42.4541,42.4362,42.4451,20200.0
2014-09-08 12:10:00,47.59,47.6,47.58,47.59,11300.0,42.4362,42.4451,42.4273,42.4362,11300.0
2014-09-08 12:15:00,47.59,47.61,47.58,47.58,31200.0,42.4362,42.4541,42.4273,42.4273,31200.0
2014-09-08 12:20:00,47.58,47.61,47.58,47.59,15000.0,42.4273,42.4541,42.4273,42.4362,15000.0
2014-09-08 12:25:00,47.59,47.59,47.58,47.58,10200.0,42.4362,42.4362,42.4273,42.4273,10200.0
2014-09-08 12:30:00,47.59,47.59,47.56,47.57,14800.0,42.4362,42.4362,42.4095,42.4184,14800.0
2014-09-08 12:35:00,47.57,47.58,47.54,47.54,20400.0,42.4184,42.4273,42.3916,42.3916,20400.0
2014-09-08 12:40:00,47.53,47.55,47.51,47.54,16200.0,42.3827,42.4005,42.3649,42.3916,16200.0
2014-09-08 12:45:00,47.55,47.55,47.51,47.54,15000.0,42.4005,42.4005,42.3649,42.3916,15000.0
2014-09-08 12:50:00,47.54,47.55,47.53,47.55,40000.0,42.3916,42.4005,42.3827,42.4005,40000.0
2014-09-08 12:55:00,47.55,47.55,47.53,47.53,17400.0,42.4005,42.4005,42.3827,42.3827,17400.0
2014-09-08 13:00:00,47.53,47.53,47.49,47.5,17900.0,42.3827,42.3827,42.347,42.356,17900.0
2014-09-08 13:05:00,47.49,47.51,47.45,47.51,53200.0,42.347,42.3649,42.3114,42.3649,53200.0
2014-09-08 13:10:00,47.5,47.52,47.48,47.51,36200.0,42.356,42.3738,42.3381,42.3649,36200.0
2014-09-08 13:15:00,47.51,47.52,47.4,47.4,15500.0,42.3649,42.3738,42.2668,42.2668,15500.0
2014-09-08 13:20:00,47.4,47.44,47.4,47.42,18500.0,42.2668,42.3025,42.2668,42.2846,18500.0
2014-09-08 13:25:00,47.42,47.44,47.31,47.34,34500.0,42.2846,42.3025,42.1865,42.2133,34500.0
2014-09-08 13:30:00,47.35,47.37,47.32,47.36,17500.0,42.2222,42.24,42.1955,42.2311,17500.0
2014-09-08 13:35:00,47.36,47.39,47.34,47.36,11400.0,42.2311,42.2579,42.2133,42.2311,11400.0
2014-09-08 13:40:00,47.37,47.37,47.3,47.33,14200.0,42.24,42.24,42.1776,42.2044,14200.0
2014-09-08 13:45:00,47.33,47.38,47.33,47.38,15600.0,42.2044,42.249,42.2044,42.249,15600.0
2014-09-08 13:50:00,47.39,47.41,47.37,47.39,27600.0,42.2579,42.2757,42.24,42.2579,27600.0
2014-09-08 13:55:00,47.4,47.42,47.37,47.42,5100.0,42.2668,42.2846,42.24,42.2846,5100.0
2014-09-08 14:00:00,47.41,47.45,47.41,47.43,9600.0,42.2757,42.3114,42.2757,42.2935,9600.0
2014-09-08 14:05:00,47.42,47.48,47.42,47.46,15400.0,42.2846,42.3381,42.2846,42.3203,15400.0
2014-09-08 14:10:00,47.45,47.48,47.41,47.43,8400.0,42.3114,42.3381,42.2757,42.2935,8400.0
2014-09-08 14:15:00,47.44,47.46,47.43,47.44,18100.0,42.3025,42.3203,42.2935,42.3025,18100.0
2014-09-08 14:20:00,47.44,47.45,47.42,47.43,11400.0,42.3025,42.3114,42.2846,42.2935,11400.0
2014-09-08 14:25:00,47.43,47.46,47.41,47.46,62300.0,42.2935,42.3203,42.2757,42.3203,62300.0
2014-09-08 14:30:00,47.45,47.51,47.45,47.5,20700.0,42.3114,42.3649,42.3114,42.356,20700.0
2014-09-08 14:35:00,47.51,47.52,47.47,47.47,16800.0,42.3649,42.3738,42.3292,42.3292,16800.0
2014-09-08 14:40:00,47.46,47.47,47.45,47.46,24100.0,42.3203,42.3292,42.3114,42.3203,24100.0
2014-09-08 14:45:00,47.46,47.49,47.45,47.48,38000.0,42.3203,42.347,42.3114,42.3381,38000.0
2014-09-08 14:50:00,47.48,47.5,47.46,47.49,10100.0,42.3381,42.356,42.3203,42.347,10100.0
2014-09-08 14:55:00,47.49,47.5,47.48,47.48,11800.0,42.347,42.356,42.3381,42.3381,11800.0
2014-09-08 15:00:00,47.48,47.53,47.47,47.52,22200.0,42.3381,42.3827,42.3292,42.3738,22200.0
2014-09-08 15:05:00,47.53,47.55,47.51,47.55,25400.0,42.3827,42.4005,42.3649,42.4005,25400.0
2014-09-08 15:10:00,47.55,47.57,47.53,47.54,13500.0,42.4005,42.4184,42.3827,42.3916,13500.0
2014-09-08 15:15:00,47.55,47.56,47.52,47.52,12600.0,42.4005,42.4095,42.3738,42.3738,12600.0
2014-09-08 15:20:00,47.53,47.54,47.49,47.49,30600.0,42.3827,42.3916,42.347,42.347,30600.0
2014-09-08 15:25:00,47.5,47.54,47.49,47.53,32900.0,42.356,42.3916,42.347,42.3827,32900.0
2014-09-08 15:30:00,47.53,47.55,47.48,47.49,62000.0,42.3827,42.4005,42.3381,42.347,62000.0
2014-09-08 15:35:00,47.5,47.51,47.48,47.51,36200.0,42.356,42.3649,42.3381,42.3649,36200.0
2014-09-08 15:40:00,47.51,47.51,47.48,47.5,71600.0,42.3649,42.3649,42.3381,42.356,71600.0
2014-09-08 15:45:00,47.5,47.54,47.48,47.49,78300.0,42.356,42.3916,42.3381,42.347,78300.0
2014-09-08 15:50:00,47.49,47.55,47.48,47.54,70300.0,42.347,42.4005,42.3381,42.3916,70300.0
2014-09-08 15:55:00,47.54,47.56,47.5,47.53,109300.0,42.3916,42.4095,42.356,42.3827,109300.0
2014-09-09 09:30:00,47.42,47.42,47.18,47.26,20200.0,42.2846,42.2846,42.0706,42.142,20200.0
2014-09-09 09:35:00,47.28,47.34,47.22,47.23,16000.0,42.1598,42.2133,42.1063,42.1152,16000.0
2014-09-09 09:40:00,47.23,47.23,47.03,47.14,22400.0,42.1152,42.1152,41.9369,42.0349,22400.0
2014-09-09 09:45:00,47.13,47.26,47.12,47.18,9800.0,42.026,42.142,42.0171,42.0706,9800.0
2014-09-09 09:50:00,47.17,47.24,47.17,47.24,15800.0,42.0617,42.1241,42.0617,42.1241,15800.0
2014-09-09 09:55:00,47.24,47.25,47.08,47.08,17100.0,42.1241,42.133,41.9814,41.9814,17100.0
2014-09-09 10:00:00,47.07,47.19,47.07,47.18,30500.0,41.9725,42.0795,41.9725,42.0706,30500.0
2014-09-09 10:05:00,47.17,47.2,47.12,47.12,10000.0,42.0617,42.0885,42.0171,42.0171,10000.0
2014-09-09 10:10:00,47.12,47.13,47.06,47.08,20600.0,42.0171,42.026,41.9636,41.9814,20600.0
2014-09-09 10:15:00,47.08,47.15,47.08,47.15,19300.0,41.9814,42.0439,41.9814,42.0439,19300.0
2014-09-09 10:20:00,47.17,47.19,47.13,47.19,17100.0,42.0617,42.0795,42.026,42.0795,17100.0
2014-09-09 10:25:00,47.18,47.22,47.16,47.16,38900.0,42.0706,42.1063,42.0528,42.0528,38900.0
2014-09-09 10:30:00,47.16,47.25,47.15,47.22,23300.0,42.0528,42.133,42.0439,42.1063,23300.0
2014-09-09 10:35:00,47.23,47.24,47.18,47.2,34600.0,42.1152,42.1241,42.0706,42.0885,34600.0
2014-09-09 10:40:00,47.21,47.25,47.18,47.25,21900.0,42.0974,42.133,42.0706,42.133,21900.0
2014-09-09 10:45:00,47.24,47.25,47.21,47.22,11000.0,42.1241,42.133,42.0974,42.1063,11000.0
2014-09-09 10:50:00,47.24,47.26,47.23,47.24,10000.0,42.1241,42.142,42.1152,42.1241,10000.0
2014-09-09 10:55:00,47.25,47.27,47.23,47.27,11900.0,42.133,42.1509,42.1152,42.1509,11900.0
2014-09-09 11:00:00,47.26,47.27,47.25,47.26,18300.0,42.142,42.1509,42.133,42.142,18300.0
2014-09-09 11:05:00,47.25,47.32,47.25,47.28,12800.0,42.133,42.1955,42.133,42.1598,12800.0
2014-09-09 11:10:00,47.28,47.3,47.26,47.26,7100.0,42.1598,42.1776,42.142,42.142,7100.0
2014-09-09 11:15:00,47.25,47.25,47.22,47.22,11300.0,42.133,42.133,42.1063,42.1063,11300.0
2014-09-09 11:20:00,47.22,47.24,47.14,47.17,8200.0,42.1063,42.1241,42.0349,42.0617,8200.0
2014-09-09 11:25:00,47.17,47.19,47.14,47.15,9100.0,42.0617,42.0795,42.0349,42.0439,9100.0
2014-09-09 11:30:00,47.16,47.19,47.16,47.16,6800.0,42.0528,42.0795,42.0528,42.0528,6800.0
2014-09-09 11:35:00,47.17,47.2,47.15,47.2,12400.0,42.0617,42.0885,42.0439,42.0885,12400.0
2014-09-09 11:40:00,47.19,47.2,47.15,47.15,20800.0,42.0795,42.0885,42.0439,42.0439,20800.0
2014-09-09 11:45:00,47.15,47.24,47.15,47.24,8500.0,42.0439,42.1241,42.0439,42.1241,8500.0
2014-09-09 11:50:00,47.23,47.23,47.17,47.17,9000.0,42.1152,42.1152,42.0617,42.0617,9000.0
2014-09-09 11:55:00,47.18,47.24,47.18,47.24,6100.0,42.0706,42.1241,42.0706,42.1241,6100.0
2014-09-09 12:00:00,47.23,47.26,47.19,47.25,16700.0,42.1152,42.142,42.0795,42.133,16700.0
2014-09-09 12:05:00,47.25,47.27,47.22,47.26,8900.0,42.133,42.1509,42.1063,42.142,8900.0
2014-09-09 12:10:00,47.25,47.27,47.22,47.27,8800.0,42.133,42.1509,42.1063,42.1509,8800.0
2014-09-09 12:15:00,47.28,47.31,47.27,47.28,10000.0,42.1598,42.1865,42.1509,42.1598,10000.0
2014-09-09 12:20:00,47.27,47.29,47.27,47.27,13200.0,42.1509,42.1687,42.1509,42.1509,13200.0
2014-09-09 12:25:00,47.27,47.3,47.26,47.26,12900.0,42.1509,42.1776,42.142,42.142,12900.0
2014-09-09 12:30:00,47.26,47.26,47.21,47.22,5800.0,42.142,42.142,42.0974,42.1063,5800.0
2014-09-09 12:35:00,47.22,47.23,47.16,47.22,12800.0,42.1063,42.1152,42.0528,42.1063,12800.0
2014-09-09 12:40:00,47.22,47.23,47.2,47.2,4200.0,42.1063,42.1152,42.0885,42.0885,4200.0
2014-09-09 12:45:00,47.21,47.22,47.13,47.13,5100.0,42.0974,42.1063,42.026,42.026,5100.0
2014-09-09 12:50:00,47.13,47.14,47.07,47.08,10500.0,42.026,42.0349,41.9725,41.9814,10500.0
2014-09-09 12:55:00,47.07,47.1,47.07,47.1,7100.0,41.9725,41.9993,41.9725,41.9993,7100.0
2014-09-09 13:00:00,47.1,47.11,47.04,47.1,12800.0,41.9993,42.0082,41.9458,41.9993,12800.0
2014-09-09 13:05:00,47.1,47.14,47.09,47.13,13200.0,41.9993,42.0349,41.9904,42.026,13200.0
2014-09-09 13:10:00,47.12,47.15,47.11,47.13,20500.0,42.0171,42.0439,42.0082,42.026,20500.0
2014-09-09 13:15:00,47.13,47.14,47.06,47.07,22100.0,42.026,42.0349,41.9636,41.9725,22100.0
2014-09-09 13:20:00,47.06,47.06,47.0,47.01,12100.0,41.9636,41.9636,41.9101,41.919,12100.0
2014-09-09 13:25:00,47.01,47.03,47.01,47.03,11700.0,41.919,41.9369,41.919,41.9369,11700.0
2014-09-09 13:30:00,47.04,47.07,46.98,46.98,18800.0,41.9458,41.9725,41.8923,41.8923,18800.0
2014-09-09 13:35:00,46.99,47.0,46.96,46.96,12700.0,41.9012,41.9101,41.8744,41.8744,12700.0
2014-09-09 13:40:00,46.96,46.99,46.94,46.94,17900.0,41.8744,41.9012,41.8566,41.8566,17900.0
2014-09-09 13:45:00,46.95,46.98,46.94,46.97,15500.0,41.8655,41.8923,41.8566,41.8834,15500.0
2014-09-09 13:50:00,46.98,47.01,46.96,46.96,15900.0,41.8923,41.919,41.8744,41.8744,15900.0
2014-09-09 13:55:00,46.95,46.99,46.94,46.96,17600.0,41.8655,41.9012,41.8566,41.8744,17600.0
2014-09-09 14:00:00,46.96,47.0,46.94,46.94,20300.0,41.8744,41.9101,41.8566,41.8566,20300.0
2014-09-09 14:05:00,46.94,46.98,46.92,46.98,10900.0,41.8566,41.8923,41.8388,41.8923,10900.0
2014-09-09 14:10:00,46.98,46.98,46.95,46.95,11300.0,41.8923,41.8923,41.8655,41.8655,11300.0
2014-09-09 14:15:00,46.95,47.01,46.95,47.0,15100.0,41.8655,41.919,41.8655,41.9101,15100.0
2014-09-09 14:20:00,47.0,47.05,46.99,47.0,24600.0,41.9101,41.9547,41.9012,41.9101,24600.0
2014-09-09 14:25:00,46.99,47.05,46.97,47.05,15600.0,41.9012,41.9547,41.8834,41.9547,15600.0
2014-09-09 14:30:00,47.05,47.07,47.02,47.02,13200.0,41.9547,41.9725,41.9279,41.9279,13200.0
2014-09-09 14:35:00,47.02,47.06,47.0,47.05,15300.0,41.9279,41.9636,41.9101,41.9547,15300.0
2014-09-09 14:40:00,47.05,47.09,47.04,47.07,14600.0,41.9547,41.9904,41.9458,41.9725,14600.0
2014-09-09 14:45:00,47.06,47.09,47.03,47.06,23700.0,41.9636,41.9904,41.9369,41.9636,23700.0
2014-09-09 14:50:00,47.07,47.13,47.05,47.13,21400.0,41.9725,42.026,41.9547,42.026,21400.0
2014-09-09 14:55:00,47.12,47.12,47.09,47.11,15200.0,42.0171,42.0171,41.9904,42.0082,15200.0
2014-09-09 15:00:00,47.1,47.15,47.09,47.09,19900.0,41.9993,42.0439,41.9904,41.9904,19900.0
2014-09-09 15:05:00,47.09,47.09,47.03,47.05,24800.0,41.9904,41.9904,41.9369,41.9547,24800.0
2014-09-09 15:10:00,47.05,47.08,47.03,47.07,35300.0,41.9547,41.9814,41.9369,41.9725,35300.0
2014-09-09 15:15:00,47.05,47.05,46.97,46.98,17300.0,41.9547,41.9547,41.8834,41.8923,17300.0
2014-09-09 15:20:00,46.98,46.98,46.9,46.97,31400.0,41.8923,41.8923,41.8209,41.8834,31400.0
2014-09-09 15:25:00,46.97,47.03,46.95,46.97,40900.0,41.8834,41.9369,41.8655,41.8834,40900.0
2014-09-09 15:30:00,46.96,47.02,46.93,46.99,33400.0,41.8744,41.9279,41.8477,41.9012,33400.0
2014-09-09 15:35:00,47.0,47.0,46.93,46.94,30000.0,41.9101,41.9101,41.8477,41.8566,30000.0
2014-09-09 15:40:00,46.95,46.99,46.94,46.98,40600.0,41.8655,41.9012,41.8566,41.8923,40600.0
2014-09-09 15:45:00,46.99,47.0,46.95,46.96,72300.0,41.9012,41.9101,41.8655,41.8744,72300.0
2014-09-09 15:50:00,46.95,46.99,46.95,46.97,79900.0,41.8655,41.9012,41.8655,41.8834,79900.0
2014-09-09 15:55:00,46.97,47.0,46.95,46.98,102500.0,41.8834,41.9101,41.8655,41.8923,102500.0
2014-09-10 09:30:00,47.06,47.22,47.04,47.04,42100.0,41.9636,42.1063,41.9458,41.9458,42100.0
2014-09-10 09:35:00,47.04,47.11,46.99,47.09,59800.0,41.9458,42.0082,41.9012,41.9904,59800.0
2014-09-10 09:40:00,47.1,47.19,47.07,47.18,25700.0,41.9993,42.0795,41.9725,42.0706,25700.0
2014-09-10 09:45:00,47.19,47.19,47.13,47.18,18500.0,42.0795,42.0795,42.026,42.0706,18500.0
2014-09-10 09:50:00,47.18,47.23,47.11,47.11,105900.0,42.0706,42.1152,42.0082,42.0082,105900.0
2014-09-10 09:55:00,47.11,47.12,47.05,47.05,13100.0,42.0082,42.0171,41.9547,41.9547,13100.0
2014-09-10 10:00:00,47.05,47.06,47.02,47.02,11000.0,41.9547,41.9636,41.9279,41.9279,11000.0
2014-09-10 10:05:00,47.02,47.14,47.02,47.13,16800.0,41.9279,42.0349,41.9279,42.026,16800.0
2014-09-10 10:10:00,47.12,47.17,47.09,47.1,22000.0,42.0171,42.0617,41.9904,41.9993,22000.0
2014-09-10 10:15:00,47.09,47.11,47.0,47.02,14400.0,41.9904,42.0082,41.9101,41.9279,14400.0
2014-09-10 10:20:00,47.01,47.02,46.96,46.99,13300.0,41.919,41.9279,41.8744,41.9012,13300.0
2014-09-10 10:25:00,46.99,47.06,46.97,47.01,15200.0,41.9012,41.9636,41.8834,41.919,15200.0
2014-09-10 10:30:00,47.01,47.03,46.95,46.98,8300.0,41.919,41.9369,41.8655,41.8923,8300.0
2014-09-10 10:35:00,46.99,46.99,46.95,46.96,6900.0,41.9012,41.9012,41.8655,41.8744,6900.0
2014-09-10 10:40:00,46.96,46.98,46.94,46.98,15100.0,41.8744,41.8923,41.8566,41.8923,15100.0
2014-09-10 10:45:00,46.98,47.01,46.96,46.98,13900.0,41.8923,41.919,41.8744,41.8923,13900.0
2014-09-10 10:50:00,46.97,47.0,46.89,46.92,14800.0,41.8834,41.9101,41.812,41.8388,14800.0
2014-09-10 10:55:00,46.92,46.93,46.88,46.91,12800.0,41.8388,41.8477,41.8031,41.8299,12800.0
2014-09-10 11:00:00,46.91,46.94,46.89,46.92,17300.0,41.8299,41.8566,41.812,41.8388,17300.0
2014-09-10 11:05:00,46.92,46.92,46.86,46.9,10500.0,41.8388,41.8388,41.7853,41.8209,10500.0
2014-09-10 11:10:00,46.89,46.99,46.86,46.99,11000.0,41.812,41.9012,41.7853,41.9012,11000.0
2014-09-10 11:15:00,46.98,46.98,46.92,46.96,17100.0,41.8923,41.8923,41.8388,41.8744,17100.0
2014-09-10 11:20:00,46.95,47.0,46.94,47.0,12000.0,41.8655,41.9101,41.8566,41.9101,12000.0
2014-09-10 11:25:00,46.99,47.01,46.96,47.0,7300.0,41.9012,41.919,41.8744,41.9101,7300.0
2014-09-10 11:30:00,46.99,47.01,46.96,46.96,12800.0,41.9012,41.919,41.8744,41.8744,12800.0
2014-09-10 11:35:00,46.96,47.0,46.95,46.99,17000.0,41.8744,41.9101,41.8655,41.9012,17000.0
2014-09-10 11:40:00,46.98,46.99,46.91,46.91,5100.0,41.8923,41.9012,41.8299,41.8299,5100.0
2014-09-10 11:45:00,46.91,46.93,46.9,46.91,6600.0,41.8299,41.8477,41.8209,41.8299,6600.0
2014-09-10 11:50:00,46.91,46.95,46.91,46.93,8100.0,41.8299,41.8655,41.8299,41.8477,8100.0
2014-09-10 11:55:00,46.94,46.97,46.92,46.92,11000.0,41.8566,41.8834,41.8388,41.8388,11000.0
2014-09-10 12:00:00,46.92,46.93,46.9,46.9,10500.0,41.8388,41.8477,41.8209,41.8209,10500.0
2014-09-10 12:05:00,46.91,46.92,46.89,46.92,9600.0,41.8299,41.8388,41.812,41.8388,9600.0
2014-09-10 12:10:00,46.92,46.95,46.91,46.93,21500.0,41.8388,41.8655,41.8299,41.8477,21500.0
2014-09-10 12:15:00,46.92,46.95,46.91,46.92,16600.0,41.8388,41.8655,41.8299,41.8388,16600.0
2014-09-10 12:20:00,46.92,46.96,46.91,46.94,11700.0,41.8388,41.8744,41.8299,41.8566,11700.0
2014-09-10 12:25:00,46.94,46.96,46.92,46.92,15900.0,41.8566,41.8744,41.8388,41.8388,15900.0
2014-09-10 12:30:00,46.93,46.95,46.91,46.92,11200.0,41.8477,41.8655,41.8299,41.8388,11200.0
2014-09-10 12:35:00,46.92,46.93,46.86,46.86,18200.0,41.8388,41.8477,41.7853,41.7853,18200.0
2014-09-10 12:40:00,46.86,46.88,46.84,46.84,4300.0,41.7853,41.8031,41.7674,41.7674,4300.0
2014-09-10 12:45:00,46.85,46.88,46.84,46.84,9700.0,41.7764,41.8031,41.7674,41.7674,9700.0
2014-09-10 12:50:00,46.84,46.85,46.81,46.81,5300.0,41.7674,41.7764,41.7407,41.7407,5300.0
2014-09-10 12:55:00,46.81,46.83,46.77,46.8,9400.0,41.7407,41.7585,41.705,41.7318,9400.0
2014-09-10 13:00:00,46.79,46.82,46.78,46.8,7100.0,41.7229,41.7496,41.7139,41.7318,7100.0
2014-09-10 13:05:00,46.8,46.87,46.8,46.86,9200.0,41.7318,41.7942,41.7318,41.7853,9200.0
2014-09-10 13:10:00,46.86,46.87,46.85,46.86,17300.0,41.7853,41.7942,41.7764,41.7853,17300.0
2014-09-10 13:15:00,46.86,46.89,46.85,46.87,12600.0,41.7853,41.812,41.7764,41.7942,12600.0
2014-09-10 13:20:00,46.88,46.88,46.84,46.85,6900.0,41.8031,41.8031,41.7674,41.7764,6900.0
2014-09-10 13:25:00,46.84,46.85,46.82,46.85,7700.0,41.7674,41.7764,41.7496,41.7764,7700.0
2014-09-10 13:30:00,46.86,46.87,46.82,46.84,7600.0,41.7853,41.7942,41.7496,41.7674,7600.0
2014-09-10 13:35:00,46.85,46.86,46.81,46.82,5300.0,41.7764,41.7853,41.7407,41.7496,5300.0
2014-09-10 13:40:00,46.81,46.84,46.81,46.83,7800.0,41.7407,41.7674,41.7407,41.7585,7800.0
2014-09-10 13:45:00,46.83,46.87,46.82,46.87,9400.0,41.7585,41.7942,41.7496,41.7942,9400.0
2014-09-10 13:50:00,46.88,46.88,46.85,46.86,10400.0,41.8031,41.8031,41.7764,41.7853,10400.0
2014-09-10 13:55:00,46.86,46.88,46.84,46.84,6600.0,41.7853,41.8031,41.7674,41.7674,6600.0
2014-09-10 14:00:00,46.85,46.88,46.85,46.87,4800.0,41.7764,41.8031,41.7764,41.7942,4800.0
2014-09-10 14:05:00,46.86,46.88,46.8,46.8,18600.0,41.7853,41.8031,41.7318,41.7318,18600.0
2014-09-10 14:10:00,46.8,46.83,46.8,46.81,6100.0,41.7318,41.7585,41.7318,41.7407,6100.0
2014-09-10 14:15:00,46.81,46.83,46.8,46.81,5500.0,41.7407,41.7585,41.7318,41.7407,5500.0
2014-09-10 14:20:00,46.81,46.81,46.78,46.79,6600.0,41.7407,41.7407,41.7139,41.7229,6600.0
2014-09-10 14:25:00,46.79,46.81,46.78,46.8,10100.0,41.7229,41.7407,41.7139,41.7318,10100.0
2014-09-10 14:30:00,46.8,46.82,46.78,46.79,7300.0,41.7318,41.7496,41.7139,41.7229,7300.0
2014-09-10 14:35:00,46.78,46.81,46.77,46.78,12100.0,41.7139,41.7407,41.705,41.7139,12100.0
2014-09-10 14:40:00,46.79,46.84,46.78,46.83,9700.0,41.7229,41.7674,41.7139,41.7585,9700.0
2014-09-10 14:45:00,46.83,46.87,46.82,46.86,12100.0,41.7585,41.7942,41.7496,41.7853,12100.0
2014-09-10 14:50:00,46.85,46.87,46.84,46.87,8700.0,41.7764,41.7942,41.7674,41.7942,8700.0
2014-09-10 14:55:00,46.87,46.87,46.82,46.86,11600.0,41.7942,41.7942,41.7496,41.7853,11600.0
2014-09-10 15:00:00,46.87,46.91,46.85,46.91,17800.0,41.7942,41.8299,41.7764,41.8299,17800.0
2014-09-10 15:05:00,46.92,46.95,46.91,46.93,16200.0,41.8388,41.8655,41.8299,41.8477,16200.0
2014-09-10 15:10:00,46.93,46.94,46.91,46.91,20800.0,41.8477,41.8566,41.8299,41.8299,20800.0
2014-09-10 15:15:00,46.91,46.96,46.91,46.94,25000.0,41.8299,41.8744,41.8299,41.8566,25000.0
2014-09-10 15:20:00,46.94,46.97,46.94,46.95,25900.0,41.8566,41.8834,41.8566,41.8655,25900.0
2014-09-10 15:25:00,46.95,46.95,46.92,46.95,22200.0,41.8655,41.8655,41.8388,41.8655,22200.0
2014-09-10 15:30:00,46.95,46.96,46.91,46.91,32500.0,41.8655,41.8744,41.8299,41.8299,32500.0
2014-09-10 15:35:00,46.92,46.94,46.91,46.91,67200.0,41.8388,41.8566,41.8299,41.8299,67200.0
2014-09-10 15:40:00,46.92,46.94,46.88,46.88,35800.0,41.8388,41.8566,41.8031,41.8031,35800.0
2014-09-10 15:45:00,46.89,46.89,46.83,46.84,64000.0,41.812,41.812,41.7585,41.7674,64000.0
2014-09-10 15:50:00,46.84,46.86,46.83,46.83,50200.0,41.7674,41.7853,41.7585,41.7585,50200.0
2014-09-10 15:55:00,46.83,46.86,46.8,46.82,143300.0,41.7585,41.7853,41.7318,41.7496,143300.0
2014-09-11 09:30:00,46.82,47.17,46.81,47.16,34200.0,41.7496,42.0617,41.7407,42.0528,34200.0
2014-09-11 09:35:00,47.13,47.14,46.88,46.94,22800.0,42.026,42.0349,41.8031,41.8566,22800.0
2014-09-11 09:40:00,46.94,47.0,46.91,46.95,17100.0,41.8566,41.9101,41.8299,41.8655,17100.0
2014-09-11 09:45:00,46.95,47.03,46.95,46.98,38400.0,41.8655,41.9369,41.8655,41.8923,38400.0
2014-09-11 09:50:00,46.97,46.97,46.89,46.94,21700.0,41.8834,41.8834,41.812,41.8566,21700.0
2014-09-11 09:55:00,46.91,46.97,46.88,46.95,75800.0,41.8299,41.8834,41.8031,41.8655,75800.0
2014-09-11 10:00:00,46.95,46.96,46.9,46.95,27500.0,41.8655,41.8744,41.8209,41.8655,27500.0
2014-09-11 10:05:00,46.92,46.96,46.9,46.91,20500.0,41.8388,41.8744,41.8209,41.8299,20500.0
2014-09-11 10:10:00,46.91,46.98,46.9,46.96,30100.0,41.8299,41.8923,41.8209,41.8744,30100.0
2014-09-11 10:15:00,46.96,47.02,46.93,47.01,22000.0,41.8744,41.9279,41.8477,41.919,22000.0
2014-09-11 10:20:00,47.01,47.01,46.9,46.91,21200.0,41.919,41.919,41.8209,41.8299,21200.0
2014-09-11 10:25:00,46.92,46.95,46.9,46.93,24600.0,41.8388,41.8655,41.8209,41.8477,24600.0
2014-09-11 10:30:00,46.93,46.95,46.92,46.93,118200.0,41.8477,41.8655,41.8388,41.8477,118200.0
2014-09-11 10:35:00,46.93,46.93,46.86,46.88,46300.0,41.8477,41.8477,41.7853,41.8031,46300.0
2014-09-11 10:40:00,46.87,47.0,46.87,47.0,80200.0,41.7942,41.9101,41.7942,41.9101,80200.0
2014-09-11 10:45:00,47.0,47.08,47.0,47.06,24200.0,41.9101,41.9814,41.9101,41.9636,24200.0
2014-09-11 10:50:00,47.05,47.05,47.0,47.04,17200.0,41.9547,41.9547,41.9101,41.9458,17200.0
2014-09-11 10:55:00,47.03,47.09,47.0,47.06,10000.0,41.9369,41.9904,41.9101,41.9636,10000.0
2014-09-11 11:00:00,47.06,47.18,47.06,47.18,18100.0,41.9636,42.0706,41.9636,42.0706,18100.0
2014-09-11 11:05:00,47.17,47.18,47.15,47.17,9400.0,42.0617,42.0706,42.0439,42.0617,9400.0
2014-09-11 11:10:00,47.17,47.22,47.17,47.21,5200.0,42.0617,42.1063,42.0617,42.0974,5200.0
2014-09-11 11:15:00,47.21,47.27,47.2,47.23,8300.0,42.0974,42.1509,42.0885,42.1152,8300.0
2014-09-11 11:20:00,47.23,47.24,47.21,47.21,4500.0,42.1152,42.1241,42.0974,42.0974,4500.0
2014-09-11 11:25:00,47.2,47.26,47.2,47.2,17400.0,42.0885,42.142,42.0885,42.0885,17400.0
2014-09-11 11:30:00,47.21,47.25,47.21,47.25,7100.0,42.0974,42.133,42.0974,42.133,7100.0
2014-09-11 11:35:00,47.25,47.27,47.22,47.26,8800.0,42.133,42.1509,42.1063,42.142,8800.0
2014-09-11 11:40:00,47.25,47.27,47.25,47.27,5100.0,42.133,42.1509,42.133,42.1509,5100.0
2014-09-11 11:45:00,47.26,47.28,47.25,47.27,12300.0,42.142,42.1598,42.133,42.1509,12300.0
2014-09-11 11:50:00,47.28,47.28,47.2,47.21,12700.0,42.1598,42.1598,42.0885,42.0974,12700.0
2014-09-11 11:55:00,47.21,47.23,47.19,47.19,6600.0,42.0974,42.1152,42.0795,42.0795,6600.0
2014-09-11 12:00:00,47.19,47.19,47.16,47.17,7500.0,42.0795,42.0795,42.0528,42.0617,7500.0
2014-09-11 12:05:00,47.18,47.19,47.12,47.14,11100.0,42.0706,42.0795,42.0171,42.0349,11100.0
2014-09-11 12:10:00,47.14,47.14,47.11,47.11,8100.0,42.0349,42.0349,42.0082,42.0082,8100.0
2014-09-11 12:15:00,47.12,47.13,47.11,47.13,6300.0,42.0171,42.026,42.0082,42.026,6300.0
2014-09-11 12:20:00,47.14,47.19,47.13,47.16,10100.0,42.0349,42.0795,42.026,42.0528,10100.0
2014-09-11 12:25:00,47.14,47.19,47.14,47.19,5600.0,42.0349,42.0795,42.0349,42.0795,5600.0
2014-09-11 12:30:00,47.19,47.22,47.18,47.22,6400.0,42.0795,42.1063,42.0706,42.1063,6400.0
2014-09-11 12:35:00,47.23,47.23,47.21,47.23,4300.0,42.1152,42.1152,42.0974,42.1152,4300.0
2014-09-11 12:40:00,47.23,47.23,47.22,47.23,4300.0,42.1152,42.1152,42.1063,42.1152,4300.0
2014-09-11 12:45:00,47.23,47.25,47.23,47.25,4000.0,42.1152,42.133,42.1152,42.133,4000.0
2014-09-11 12:50:00,47.25,47.26,47.24,47.26,3700.0,42.133,42.142,42.1241,42.142,3700.0
2014-09-11 12:55:00,47.26,47.26,47.23,47.26,3200.0,42.142,42.142,42.1152,42.142,3200.0
2014-09-11 13:00:00,47.26,47.36,47.25,47.36,5800.0,42.142,42.2311,42.133,42.2311,5800.0
2014-09-11 13:05:00,47.38,47.39,47.36,47.38,8900.0,42.249,42.2579,42.2311,42.249,8900.0
2014-09-11 13:10:00,47.37,47.39,47.36,47.37,3200.0,42.24,42.2579,42.2311,42.24,3200.0
2014-09-11 13:15:00,47.37,47.41,47.36,47.36,9100.0,42.24,42.2757,42.2311,42.2311,9100.0
2014-09-11 13:20:00,47.36,47.38,47.31,47.31,10200.0,42.2311,42.249,42.1865,42.1865,10200.0
2014-09-11 13:25:00,47.32,47.34,47.3,47.34,8400.0,42.1955,42.2133,42.1776,42.2133,8400.0
2014-09-11 13:30:00,47.33,47.36,47.33,47.35,10700.0,42.2044,42.2311,42.2044,42.2222,10700.0
2014-09-11 13:35:00,47.34,47.36,47.32,47.32,7600.0,42.2133,42.2311,42.1955,42.1955,7600.0
2014-09-11 13:40:00,47.32,47.36,47.32,47.34,8100.0,42.1955,42.2311,42.1955,42.2133,8100.0
2014-09-11 13:45:00,47.34,47.34,47.32,47.33,12100.0,42.2133,42.2133,42.1955,42.2044,12100.0
2014-09-11 13:50:00,47.33,47.34,47.29,47.3,10200.0,42.2044,42.2133,42.1687,42.1776,10200.0
2014-09-11 13:55:00,47.3,47.32,47.29,47.3,9900.0,42.1776,42.1955,42.1687,42.1776,9900.0
2014-09-11 14:00:00,47.31,47.37,47.31,47.37,8900.0,42.1865,42.24,42.1865,42.24,8900.0
2014-09-11 14:05:00,47.37,47.42,47.37,47.42,12800.0,42.24,42.2846,42.24,42.2846,12800.0
2014-09-11 14:10:00,47.41,47.41,47.39,47.39,11300.0,42.2757,42.2757,42.2579,42.2579,11300.0
2014-09-11 14:15:00,47.39,47.42,47.39,47.41,12800.0,42.2579,42.2846,42.2579,42.2757,12800.0
2014-09-11 14:20:00,47.4,47.42,47.4,47.41,7000.0,42.2668,42.2846,42.2668,42.2757,7000.0
2014-09-11 14:25:00,47.41,47.46,47.41,47.46,15500.0,42.2757,42.3203,42.2757,42.3203,15500.0
2014-09-11 14:30:00,47.46,47.48,47.42,47.42,14600.0,42.3203,42.3381,42.2846,42.2846,14600.0
2014-09-11 14:35:00,47.42,47.43,47.38,47.38,15200.0,42.2846,42.2935,42.249,42.249,15200.0
2014-09-11 14:40:00,47.37,47.4,47.37,47.39,10600.0,42.24,42.2668,42.24,42.2579,10600.0
2014-09-11 14:45:00,47.38,47.38,47.33,47.33,11700.0,42.249,42.249,42.2044,42.2044,11700.0
2014-09-11 14:50:00,47.33,47.34,47.3,47.32,11500.0,42.2044,42.2133,42.1776,42.1955,11500.0
2014-09-11 14:55:00,47.33,47.36,47.31,47.35,17100.0,42.2044,42.2311,42.1865,42.2222,17100.0
2014-09-11 15:00:00,47.35,47.36,47.33,47.35,14800.0,42.2222,42.2311,42.2044,42.2222,14800.0
2014-09-11 15:05:00,47.34,47.34,47.29,47.3,10400.0,42.2133,42.2133,42.1687,42.1776,10400.0
2014-09-11 15:10:00,47.3,47.3,47.25,47.25,10700.0,42.1776,42.1776,42.133,42.133,10700.0
2014-09-11 15:15:00,47.25,47.3,47.25,47.29,19100.0,42.133,42.1776,42.133,42.1687,19100.0
2014-09-11 15:20:00,47.29,47.31,47.28,47.3,16100.0,42.1687,42.1865,42.1598,42.1776,16100.0
2014-09-11 15:25:00,47.3,47.31,47.29,47.3,13400.0,42.1776,42.1865,42.1687,42.1776,13400.0
2014-09-11 15:30:00,47.31,47.31,47.27,47.27,28700.0,42.1865,42.1865,42.1509,42.1509,28700.0
2014-09-11 15:35:00,47.27,47.28,47.26,47.26,26500.0,42.1509,42.1598,42.142,42.142,26500.0
2014-09-11 15:40:00,47.26,47.28,47.26,47.28,27300.0,42.142,42.1598,42.142,42.1598,27300.0
2014-09-11 15:45:00,47.28,47.33,47.28,47.33,35700.0,42.1598,42.2044,42.1598,42.2044,35700.0
2014-09-11 15:50:00,47.33,47.35,47.32,47.34,35700.0,42.2044,42.2222,42.1955,42.2133,35700.0
2014-09-11 15:55:00,47.34,47.37,47.32,47.34,93000.0,42.2133,42.24,42.1955,42.2133,93000.0
2014-09-12 09:30:00,47.13,47.15,46.93,47.03,18700.0,42.026,42.0439,41.8477,41.9369,18700.0
2014-09-12 09:35:00,47.01,47.02,46.9,46.95,16700.0,41.919,41.9279,41.8209,41.8655,16700.0
2014-09-12 09:40:00,46.95,47.11,46.94,47.04,14600.0,41.8655,42.0082,41.8566,41.9458,14600.0
2014-09-12 09:45:00,47.03,47.06,46.95,46.98,13600.0,41.9369,41.9636,41.8655,41.8923,13600.0
2014-09-12 09:50:00,46.98,47.02,46.93,47.01,12600.0,41.8923,41.9279,41.8477,41.919,12600.0
2014-09-12 09:55:00,46.98,47.01,46.92,46.92,8500.0,41.8923,41.919,41.8388,41.8388,8500.0
2014-09-12 10:00:00,46.93,46.94,46.83,46.83,16000.0,41.8477,41.8566,41.7585,41.7585,16000.0
2014-09-12 10:05:00,46.82,46.82,46.74,46.75,16000.0,41.7496,41.7496,41.6783,41.6872,16000.0
2014-09-12 10:10:00,46.76,46.85,46.76,46.85,6600.0,41.6961,41.7764,41.6961,41.7764,6600.0
2014-09-12 10:15:00,46.85,46.87,46.84,46.86,8300.0,41.7764,41.7942,41.7674,41.7853,8300.0
2014-09-12 10:20:00,46.85,46.94,46.85,46.89,12200.0,41.7764,41.8566,41.7764,41.812,12200.0
2014-09-12 10:25:00,46.9,46.93,46.89,46.9,5400.0,41.8209,41.8477,41.812,41.8209,5400.0
2014-09-12 10:30:00,46.89,47.01,46.89,47.0,10800.0,41.812,41.919,41.812,41.9101,10800.0
2014-09-12 10:35:00,47.02,47.03,46.9,46.91,12900.0,41.9279,41.9369,41.8209,41.8299,12900.0
2014-09-12 10:40:00,46.91,46.98,46.9,46.94,10800.0,41.8299,41.8923,41.8209,41.8566,10800.0
2014-09-12 10:45:00,46.93,46.95,46.88,46.93,9500.0,41.8477,41.8655,41.8031,41.8477,9500.0
2014-09-12 10:50:00,46.93,46.97,46.9,46.96,11700.0,41.8477,41.8834,41.8209,41.8744,11700.0
2014-09-12 10:55:00,46.97,46.97,46.92,46.92,17300.0,41.8834,41.8834,41.8388,41.8388,17300.0
2014-09-12 11:00:00,46.92,46.93,46.88,46.89,10500.0,41.8388,41.8477,41.8031,41.812,10500.0
2014-09-12 11:05:00,46.89,46.91,46.86,46.86,7700.0,41.812,41.8299,41.7853,41.7853,7700.0
2014-09-12 11:10:00,46.87,46.87,46.77,46.77,13700.0,41.7942,41.7942,41.705,41.705,13700.0
2014-09-12 11:15:00,46.76,46.83,46.76,46.81,10500.0,41.6961,41.7585,41.6961,41.7407,10500.0
2014-09-12 11:20:00,46.8,46.8,46.77,46.77,6600.0,41.7318,41.7318,41.705,41.705,6600.0
2014-09-12 11:25:00,46.79,46.81,46.78,46.79,10600.0,41.7229,41.7407,41.7139,41.7229,10600.0
2014-09-12 11:30:00,46.78,46.78,46.72,46.73,13600.0,41.7139,41.7139,41.6604,41.6694,13600.0
2014-09-12 11:35:00,46.72,46.75,46.7,46.73,11200.0,41.6604,41.6872,41.6426,41.6694,11200.0
2014-09-12 11:40:00,46.73,46.77,46.73,46.75,11300.0,41.6694,41.705,41.6694,41.6872,11300.0
2014-09-12 11:45:00,46.75,46.76,46.7,46.71,13600.0,41.6872,41.6961,41.6426,41.6515,13600.0
2014-09-12 11:50:00,46.71,46.76,46.68,46.76,13800.0,41.6515,41.6961,41.6248,41.6961,13800.0
2014-09-12 11:55:00,46.76,46.77,46.75,46.75,12200.0,41.6961,41.705,41.6872,41.6872,12200.0
2014-09-12 12:00:00,46.74,46.75,46.71,46.73,8500.0,41.6783,41.6872,41.6515,41.6694,8500.0
2014-09-12 12:05:00,46.73,46.77,46.71,46.77,9800.0,41.6694,41.705,41.6515,41.705,9800.0
2014-09-12 12:10:00,46.76,46.81,46.73,46.81,11100.0,41.6961,41.7407,41.6694,41.7407,11100.0
2014-09-12 12:15:00,46.8,46.82,46.78,46.78,10700.0,41.7318,41.7496,41.7139,41.7139,10700.0
2014-09-12 12:20:00,46.78,46.78,46.75,46.75,12000.0,41.7139,41.7139,41.6872,41.6872,12000.0
2014-09-12 12:25:00,46.76,46.87,46.76,46.86,9700.0,41.6961,41.7942,41.6961,41.7853,9700.0
2014-09-12 12:30:00,46.86,46.86,46.76,46.76,17900.0,41.7853,41.7853,41.6961,41.6961,17900.0
2014-09-12 12:35:00,46.77,46.78,46.68,46.7,13200.0,41.705,41.7139,41.6248,41.6426,13200.0
2014-09-12 12:40:00,46.69,46.72,46.68,46.69,5500.0,41.6337,41.6604,41.6248,41.6337,5500.0
2014-09-12 12:45:00,46.69,46.72,46.68,46.7,8900.0,41.6337,41.6604,41.6248,41.6426,8900.0
2014-09-12 12:50:00,46.69,46.7,46.63,46.63,15900.0,41.6337,41.6426,41.5802,41.5802,15900.0
2014-09-12 12:55:00,46.64,46.64,46.61,46.62,13700.0,41.5891,41.5891,41.5623,41.5713,13700.0
2014-09-12 13:00:00,46.63,46.66,46.62,46.66,7300.0,41.5802,41.6069,41.5713,41.6069,7300.0
2014-09-12 13:05:00,46.66,46.66,46.62,46.63,11100.0,41.6069,41.6069,41.5713,41.5802,11100.0
2014-09-12 13:10:00,46.62,46.63,46.59,46.61,10500.0,41.5713,41.5802,41.5445,41.5623,10500.0
2014-09-12 13:15:00,46.6,46.6,46.56,46.56,11900.0,41.5534,41.5534,41.5178,41.5178,11900.0
2014-09-12 13:20:00,46.57,46.57,46.51,46.52,12100.0,41.5267,41.5267,41.4732,41.4821,12100.0
2014-09-12 13:25:00,46.51,46.51,46.47,46.48,14400.0,41.4732,41.4732,41.4375,41.4464,14400.0
2014-09-12 13:30:00,46.49,46.5,46.45,46.47,11700.0,41.4553,41.4643,41.4197,41.4375,11700.0
2014-09-12 13:35:00,46.47,46.49,46.45,46.47,10400.0,41.4375,41.4553,41.4197,41.4375,10400.0
2014-09-12 13:40:00,46.47,46.5,46.44,46.5,14700.0,41.4375,41.4643,41.4108,41.4643,14700.0
2014-09-12 13:45:00,46.49,46.54,46.48,46.53,13800.0,41.4553,41.4999,41.4464,41.491,13800.0
2014-09-12 13:50:00,46.54,46.54,46.5,46.54,12500.0,41.4999,41.4999,41.4643,41.4999,12500.0
2014-09-12 13:55:00,46.53,46.54,46.47,46.48,20200.0,41.491,41.4999,41.4375,41.4464,20200.0
2014-09-12 14:00:00,46.48,46.48,46.46,46.46,7400.0,41.4464,41.4464,41.4286,41.4286,7400.0
2014-09-12 14:05:00,46.47,46.53,46.45,46.53,16300.0,41.4375,41.491,41.4197,41.491,16300.0
2014-09-12 14:10:00,46.53,46.54,46.49,46.52,23700.0,41.491,41.4999,41.4553,41.4821,23700.0
2014-09-12 14:15:00,46.53,46.55,46.5,46.51,12600.0,41.491,41.5088,41.4643,41.4732,12600.0
2014-09-12 14:20:00,46.52,46.52,46.44,46.44,13200.0,41.4821,41.4821,41.4108,41.4108,13200.0
2014-09-12 14:25:00,46.45,46.45,46.36,46.36,16400.0,41.4197,41.4197,41.3394,41.3394,16400.0
2014-09-12 14:30:00,46.37,46.4,46.35,46.37,20800.0,41.3483,41.3751,41.3305,41.3483,20800.0
2014-09-12 14:35:00,46.37,46.39,46.34,46.35,17900.0,41.3483,41.3662,41.3216,41.3305,17900.0
2014-09-12 14:40:00,46.35,46.36,46.3,46.36,27100.0,41.3305,41.3394,41.2859,41.3394,27100.0
2014-09-12 14:45:00,46.37,46.37,46.34,46.37,14700.0,41.3483,41.3483,41.3216,41.3483,14700.0
2014-09-12 14:50:00,46.37,46.39,46.35,46.37,15900.0,41.3483,41.3662,41.3305,41.3483,15900.0
2014-09-12 14:55:00,46.36,46.37,46.34,46.35,14400.0,41.3394,41.3483,41.3216,41.3305,14400.0
2014-09-12 15:00:00,46.34,46.34,46.3,46.3,22800.0,41.3216,41.3216,41.2859,41.2859,22800.0
2014-09-12 15:05:00,46.3,46.38,46.3,46.36,18500.0,41.2859,41.3573,41.2859,41.3394,18500.0
2014-09-12 15:10:00,46.37,46.38,46.33,46.37,22500.0,41.3483,41.3573,41.3127,41.3483,22500.0
2014-09-12 15:15:00,46.37,46.43,46.37,46.42,29000.0,41.3483,41.4018,41.3483,41.3929,29000.0
2014-09-12 15:20:00,46.43,46.49,46.42,46.49,28000.0,41.4018,41.4553,41.3929,41.4553,28000.0
2014-09-12 15:25:00,46.49,46.5,46.46,46.49,23600.0,41.4553,41.4643,41.4286,41.4553,23600.0
2014-09-12 15:30:00,46.48,46.53,46.48,46.5,26000.0,41.4464,41.491,41.4464,41.4643,26000.0
2014-09-12 15:35:00,46.49,46.5,46.47,46.5,32200.0,41.4553,41.4643,41.4375,41.4643,32200.0
2014-09-12 15:40:00,46.5,46.5,46.42,46.43,36900.0,41.4643,41.4643,41.3929,41.4018,36900.0
2014-09-12 15:45:00,46.42,46.44,46.4,46.43,59700.0,41.3929,41.4108,41.3751,41.4018,59700.0
2014-09-12 15:50:00,46.43,46.44,46.41,46.41,50500.0,41.4018,41.4108,41.384,41.384,50500.0
2014-09-12 15:55:00,46.41,46.42,46.38,46.38,88600.0,41.384,41.3929,41.3573,41.3573,88600.0
2014-09-15 09:30:00,46.55,46.64,46.49,46.56,27600.0,41.5088,41.5891,41.4553,41.5178,27600.0
2014-09-15 09:35:00,46.59,46.72,46.59,46.72,42400.0,41.5445,41.6604,41.5445,41.6604,42400.0
2014-09-15 09:40:00,46.72,46.74,46.62,46.64,18300.0,41.6604,41.6783,41.5713,41.5891,18300.0
2014-09-15 09:45:00,46.65,46.65,46.5,46.56,11200.0,41.598,41.598,41.4643,41.5178,11200.0
2014-09-15 09:50:00,46.55,46.56,46.52,46.55,4500.0,41.5088,41.5178,41.4821,41.5088,4500.0
2014-09-15 09:55:00,46.53,46.57,46.53,46.54,4000.0,41.491,41.5267,41.491,41.4999,4000.0
2014-09-15 10:00:00,46.55,46.56,46.46,46.56,10200.0,41.5088,41.5178,41.4286,41.5178,10200.0
2014-09-15 10:05:00,46.56,46.58,46.52,46.53,15100.0,41.5178,41.5356,41.4821,41.491,15100.0
2014-09-15 10:10:00,46.54,46.57,46.51,46.56,26200.0,41.4999,41.5267,41.4732,41.5178,26200.0
2014-09-15 10:15:00,46.55,46.57,46.5,46.53,28000.0,41.5088,41.5267,41.4643,41.491,28000.0
2014-09-15 10:20:00,46.53,46.57,46.53,46.56,18200.0,41.491,41.5267,41.491,41.5178,18200.0
2014-09-15 10:25:00,46.56,46.58,46.5,46.56,117700.0,41.5178,41.5356,41.4643,41.5178,117700.0
2014-09-15 10:30:00,46.57,46.61,46.52,46.52,10100.0,41.5267,41.5623,41.4821,41.4821,10100.0
2014-09-15 10:35:00,46.52,46.52,46.41,46.44,7000.0,41.4821,41.4821,41.384,41.4108,7000.0
2014-09-15 10:40:00,46.45,46.47,46.38,46.4,5700.0,41.4197,41.4375,41.3573,41.3751,5700.0
2014-09-15 10:45:00,46.4,46.41,46.38,46.4,10000.0,41.3751,41.384,41.3573,41.3751,10000.0
2014-09-15 10:50:00,46.4,46.47,46.4,46.47,6600.0,41.3751,41.4375,41.3751,41.4375,6600.0
2014-09-15 10:55:00,46.47,46.5,46.46,46.49,4400.0,41.4375,41.4643,41.4286,41.4553,4400.0
2014-09-15 11:00:00,46.49,46.53,46.48,46.49,7100.0,41.4553,41.491,41.4464,41.4553,7100.0
2014-09-15 11:05:00,46.49,46.53,46.46,46.48,4200.0,41.4553,41.491,41.4286,41.4464,4200.0
2014-09-15 11:10:00,46.48,46.51,46.47,46.51,6200.0,41.4464,41.4732,41.4375,41.4732,6200.0
2014-09-15 11:15:00,46.51,46.52,46.45,46.46,13100.0,41.4732,41.4821,41.4197,41.4286,13100.0
2014-09-15 11:20:00,46.46,46.48,46.4,46.4,17400.0,41.4286,41.4464,41.3751,41.3751,17400.0
2014-09-15 11:25:00,46.41,46.44,46.37,46.37,16800.0,41.384,41.4108,41.3483,41.3483,16800.0
2014-09-15 11:30:00,46.38,46.42,46.37,46.39,7600.0,41.3573,41.3929,41.3483,41.3662,7600.0
2014-09-15 11:35:00,46.38,46.42,46.38,46.42,13800.0,41.3573,41.3929,41.3573,41.3929,13800.0
2014-09-15 11:40:00,46.4,46.4,46.34,46.35,13400.0,41.3751,41.3751,41.3216,41.3305,13400.0
2014-09-15 11:45:00,46.35,46.35,46.31,46.35,12900.0,41.3305,41.3305,41.2948,41.3305,12900.0
2014-09-15 11:50:00,46.35,46.35,46.3,46.3,10100.0,41.3305,41.3305,41.2859,41.2859,10100.0
2014-09-15 11:55:00,46.3,46.31,46.25,46.26,12400.0,41.2859,41.2948,41.2413,41.2502,12400.0
2014-09-15 12:00:00,46.26,46.27,46.21,46.22,15800.0,41.2502,41.2592,41.2057,41.2146,15800.0
2014-09-15 12:05:00,46.23,46.25,46.21,46.24,12200.0,41.2235,41.2413,41.2057,41.2324,12200.0
2014-09-15 12:10:00,46.23,46.27,46.23,46.27,3700.0,41.2235,41.2592,41.2235,41.2592,3700.0
2014-09-15 12:15:00,46.26,46.26,46.22,46.23,11400.0,41.2502,41.2502,41.2146,41.2235,11400.0
2014-09-15 12:20:00,46.23,46.23,46.19,46.22,12700.0,41.2235,41.2235,41.1878,41.2146,12700.0
2014-09-15 12:25:00,46.22,46.26,46.22,46.24,9800.0,41.2146,41.2502,41.2146,41.2324,9800.0
2014-09-15 12:30:00,46.24,46.24,46.17,46.19,18600.0,41.2324,41.2324,41.17,41.1878,18600.0
2014-09-15 12:35:00,46.19,46.19,46.16,46.16,8300.0,41.1878,41.1878,41.1611,41.1611,8300.0
2014-09-15 12:40:00,46.17,46.22,46.16,46.22,10900.0,41.17,41.2146,41.1611,41.2146,10900.0
2014-09-15 12:45:00,46.22,46.24,46.21,46.24,18700.0,41.2146,41.2324,41.2057,41.2324,18700.0
2014-09-15 12:50:00,46.23,46.25,46.21,46.21,17100.0,41.2235,41.2413,41.2057,41.2057,17100.0
2014-09-15 12:55:00,46.2,46.21,46.18,46.2,29500.0,41.1967,41.2057,41.1789,41.1967,29500.0
2014-09-15 13:00:00,46.2,46.2,46.16,46.18,29000.0,41.1967,41.1967,41.1611,41.1789,29000.0
2014-09-15 13:05:00,46.17,46.18,46.15,46.16,63700.0,41.17,41.1789,41.1522,41.1611,63700.0
2014-09-15 13:10:00,46.17,46.21,46.17,46.21,29600.0,41.17,41.2057,41.17,41.2057,29600.0
2014-09-15 13:15:00,46.21,46.23,46.17,46.23,18000.0,41.2057,41.2235,41.17,41.2235,18000.0
2014-09-15 13:20:00,46.24,46.28,46.23,46.26,18900.0,41.2324,41.2681,41.2235,41.2502,18900.0
2014-09-15 13:25:00,46.27,46.3,46.23,46.23,33300.0,41.2592,41.2859,41.2235,41.2235,33300.0
2014-09-15 13:30:00,46.23,46.29,46.23,46.29,17300.0,41.2235,41.277,41.2235,41.277,17300.0
2014-09-15 13:35:00,46.29,46.3,46.27,46.3,11600.0,41.277,41.2859,41.2592,41.2859,11600.0
2014-09-15 13:40:00,46.29,46.3,46.27,46.29,11700.0,41.277,41.2859,41.2592,41.277,11700.0
2014-09-15 13:45:00,46.29,46.3,46.27,46.28,6100.0,41.277,41.2859,41.2592,41.2681,6100.0
2014-09-15 13:50:00,46.28,46.28,46.25,46.28,4300.0,41.2681,41.2681,41.2413,41.2681,4300.0
2014-09-15 13:55:00,46.28,46.28,46.24,46.26,10000.0,41.2681,41.2681,41.2324,41.2502,10000.0
2014-09-15 14:00:00,46.26,46.28,46.25,46.28,6700.0,41.2502,41.2681,41.2413,41.2681,6700.0
2014-09-15 14:05:00,46.28,46.29,46.27,46.27,24600.0,41.2681,41.277,41.2592,41.2592,24600.0
2014-09-15 14:10:00,46.28,46.28,46.25,46.26,9400.0,41.2681,41.2681,41.2413,41.2502,9400.0
2014-09-15 14:15:00,46.26,46.26,46.24,46.24,4100.0,41.2502,41.2502,41.2324,41.2324,4100.0
2014-09-15 14:20:00,46.24,46.27,46.24,46.27,12200.0,41.2324,41.2592,41.2324,41.2592,12200.0
2014-09-15 14:25:00,46.27,46.3,46.26,46.3,31400.0,41.2592,41.2859,41.2502,41.2859,31400.0
2014-09-15 14:30:00,46.3,46.35,46.29,46.34,27200.0,41.2859,41.3305,41.277,41.3216,27200.0
2014-09-15 14:35:00,46.35,46.44,46.35,46.44,43900.0,41.3305,41.4108,41.3305,41.4108,43900.0
2014-09-15 14:40:00,46.44,46.44,46.4,46.41,12100.0,41.4108,41.4108,41.3751,41.384,12100.0
2014-09-15 14:45:00,46.41,46.44,46.4,46.42,19100.0,41.384,41.4108,41.3751,41.3929,19100.0
2014-09-15 14:50:00,46.42,46.46,46.4,46.46,8300.0,41.3929,41.4286,41.3751,41.4286,8300.0
2014-09-15 14:55:00,46.45,46.46,46.44,46.44,10200.0,41.4197,41.4286,41.4108,41.4108,10200.0
2014-09-15 15:00:00,46.44,46.46,46.44,46.45,13100.0,41.4108,41.4286,41.4108,41.4197,13100.0
2014-09-15 15:05:00,46.45,46.45,46.44,46.45,12800.0,41.4197,41.4197,41.4108,41.4197,12800.0
2014-09-15 15:10:00,46.45,46.45,46.38,46.4,16900.0,41.4197,41.4197,41.3573,41.3751,16900.0
2014-09-15 15:15:00,46.4,46.42,46.4,46.4,14400.0,41.3751,41.3929,41.3751,41.3751,14400.0
2014-09-15 15:20:00,46.41,46.41,46.4,46.41,6700.0,41.384,41.384,41.3751,41.384,6700.0
2014-09-15 15:25:00,46.4,46.41,46.37,46.38,17000.0,41.3751,41.384,41.3483,41.3573,17000.0
2014-09-15 15:30:00,46.38,46.4,46.38,46.4,14200.0,41.3573,41.3751,41.3573,41.3751,14200.0
2014-09-15 15:35:00,46.39,46.4,46.37,46.4,23000.0,41.3662,41.3751,41.3483,41.3751,23000.0
2014-09-15 15:40:00,46.39,46.4,46.37,46.37,12300.0,41.3662,41.3751,41.3483,41.3483,12300.0
2014-09-15 15:45:00,46.38,46.38,46.36,46.37,19100.0,41.3573,41.3573,41.3394,41.3483,19100.0
2014-09-15 15:50:00,46.37,46.37,46.36,46.36,29200.0,41.3483,41.3483,41.3394,41.3394,29200.0
2014-09-15 15:55:00,46.36,46.36,46.33,46.35,97900.0,41.3394,41.3394,41.3127,41.3305,97900.0
2014-09-16 09:30:00,45.94,46.12,45.56,46.1,359500.0,40.9649,41.1254,40.6261,41.1076,359500.0
2014-09-16 09:35:00,46.1,46.13,45.81,45.88,221900.0,41.1076,41.1343,40.849,40.9114,221900.0
2014-09-16 09:40:00,45.88,45.9,45.6,45.79,203200.0,40.9114,40.9292,40.6617,40.8311,203200.0
2014-09-16 09:45:00,45.79,45.79,45.21,45.48,243100.0,40.8311,40.8311,40.314,40.5547,243100.0
2014-09-16 09:50:00,45.48,45.66,45.48,45.55,70400.0,40.5547,40.7152,40.5547,40.6171,70400.0
2014-09-16 09:55:00,45.55,45.72,45.52,45.69,97600.0,40.6171,40.7687,40.5904,40.742,97600.0
2014-09-16 10:00:00,45.7,45.84,45.68,45.8,57200.0,40.7509,40.8757,40.7331,40.8401,57200.0
2014-09-16 10:05:00,45.8,45.85,45.79,45.82,54200.0,40.8401,40.8847,40.8311,40.8579,54200.0
2014-09-16 10:10:00,45.82,45.91,45.82,45.83,101400.0,40.8579,40.9382,40.8579,40.8668,101400.0
2014-09-16 10:15:00,45.83,45.86,45.76,45.78,57100.0,40.8668,40.8936,40.8044,40.8222,57100.0
2014-09-16 10:20:00,45.78,45.82,45.76,45.81,28400.0,40.8222,40.8579,40.8044,40.849,28400.0
2014-09-16 10:25:00,45.81,45.9,45.81,45.88,31900.0,40.849,40.9292,40.849,40.9114,31900.0
2014-09-16 10:30:00,45.9,45.94,45.83,45.86,29900.0,40.9292,40.9649,40.8668,40.8936,29900.0
2014-09-16 10:35:00,45.87,45.95,45.87,45.9,42300.0,40.9025,40.9738,40.9025,40.9292,42300.0
2014-09-16 10:40:00,45.9,45.96,45.9,45.93,93000.0,40.9292,40.9827,40.9292,40.956,93000.0
2014-09-16 10:45:00,45.93,45.97,45.91,45.94,186000.0,40.956,40.9917,40.9382,40.9649,186000.0
2014-09-16 10:50:00,45.94,45.95,45.93,45.94,33300.0,40.9649,40.9738,40.956,40.9649,33300.0
2014-09-16 10:55:00,45.93,45.95,45.92,45.92,50800.0,40.956,40.9738,40.9471,40.9471,50800.0
2014-09-16 11:00:00,45.92,45.93,45.88,45.9,62500.0,40.9471,40.956,40.9114,40.9292,62500.0
2014-09-16 11:05:00,45.9,45.91,45.87,45.89,59900.0,40.9292,40.9382,40.9025,40.9203,59900.0
2014-09-16 11:10:00,45.89,45.91,45.86,45.86,18200.0,40.9203,40.9382,40.8936,40.8936,18200.0
2014-09-16 11:15:00,45.87,45.89,45.87,45.87,27400.0,40.9025,40.9203,40.9025,40.9025,27400.0
2014-09-16 11:20:00,45.88,45.88,45.84,45.84,51800.0,40.9114,40.9114,40.8757,40.8757,51800.0
2014-09-16 11:25:00,45.84,45.86,45.84,45.85,43100.0,40.8757,40.8936,40.8757,40.8847,43100.0
2014-09-16 11:30:00,45.85,45.9,45.85,45.9,190400.0,40.8847,40.9292,40.8847,40.9292,190400.0
2014-09-16 11:35:00,45.9,45.99,45.9,45.98,323700.0,40.9292,41.0095,40.9292,41.0006,323700.0
2014-09-16 11:40:00,45.97,46.12,45.97,46.12,83700.0,40.9917,41.1254,40.9917,41.1254,83700.0
2014-09-16 11:45:00,46.11,46.29,46.0,46.26,183200.0,41.1165,41.277,41.0184,41.2502,183200.0
2014-09-16 11:50:00,46.26,46.39,46.26,46.31,104400.0,41.2502,41.3662,41.2502,41.2948,104400.0
2014-09-16 11:55:00,46.31,46.31,46.22,46.25,34000.0,41.2948,41.2948,41.2146,41.2413,34000.0
2014-09-16 12:00:00,46.25,46.25,46.2,46.21,26000.0,41.2413,41.2413,41.1967,41.2057,26000.0
2014-09-16 12:05:00,46.2,46.24,46.2,46.21,47100.0,41.1967,41.2324,41.1967,41.2057,47100.0
2014-09-16 12:10:00,46.21,46.31,46.21,46.31,18200.0,41.2057,41.2948,41.2057,41.2948,18200.0
2014-09-16 12:15:00,46.32,46.34,46.26,46.31,47600.0,41.3038,41.3216,41.2502,41.2948,47600.0
2014-09-16 12:20:00,46.33,46.38,46.33,46.37,17400.0,41.3127,41.3573,41.3127,41.3483,17400.0
2014-09-16 12:25:00,46.37,46.4,46.35,46.4,52700.0,41.3483,41.3751,41.3305,41.3751,52700.0
2014-09-16 12:30:00,46.4,46.45,46.39,46.43,25600.0,41.3751,41.4197,41.3662,41.4018,25600.0
2014-09-16 12:35:00,46.42,46.44,46.4,46.43,70300.0,41.3929,41.4108,41.3751,41.4018,70300.0
2014-09-16 12:40:00,46.42,46.44,46.39,46.4,67500.0,41.3929,41.4108,41.3662,41.3751,67500.0
2014-09-16 12:45:00,46.41,46.45,46.41,46.45,7600.0,41.384,41.4197,41.384,41.4197,7600.0
2014-09-16 12:50:00,46.45,46.5,46.45,46.5,20600.0,41.4197,41.4643,41.4197,41.4643,20600.0
2014-09-16 12:55:00,46.5,46.51,46.49,46.49,9000.0,41.4643,41.4732,41.4553,41.4553,9000.0
2014-09-16 13:00:00,46.49,46.54,46.49,46.51,26900.0,41.4553,41.4999,41.4553,41.4732,26900.0
2014-09-16 13:05:00,46.51,46.52,46.5,46.51,7200.0,41.4732,41.4821,41.4643,41.4732,7200.0
2014-09-16 13:10:00,46.51,46.52,46.48,46.51,21500.0,41.4732,41.4821,41.4464,41.4732,21500.0
2014-09-16 13:15:00,46.5,46.51,46.48,46.51,22100.0,41.4643,41.4732,41.4464,41.4732,22100.0
2014-09-16 13:20:00,46.51,46.51,46.49,46.51,10400.0,41.4732,41.4732,41.4553,41.4732,10400.0
2014-09-16 13:25:00,46.51,46.51,46.47,46.47,13500.0,41.4732,41.4732,41.4375,41.4375,13500.0
2014-09-16 13:30:00,46.48,46.49,46.47,46.48,18000.0,41.4464,41.4553,41.4375,41.4464,18000.0
2014-09-16 13:35:00,46.48,46.49,46.46,46.46,39800.0,41.4464,41.4553,41.4286,41.4286,39800.0
2014-09-16 13:40:00,46.46,46.47,46.42,46.43,34000.0,41.4286,41.4375,41.3929,41.4018,34000.0
2014-09-16 13:45:00,46.43,46.45,46.43,46.43,209700.0,41.4018,41.4197,41.4018,41.4018,209700.0
2014-09-16 13:50:00,46.43,46.44,46.39,46.39,27700.0,41.4018,41.4108,41.3662,41.3662,27700.0
2014-09-16 13:55:00,46.39,46.4,46.36,46.36,15400.0,41.3662,41.3751,41.3394,41.3394,15400.0
2014-09-16 14:00:00,46.35,46.36,46.33,46.33,31500.0,41.3305,41.3394,41.3127,41.3127,31500.0
2014-09-16 14:05:00,46.32,46.44,46.32,46.44,52500.0,41.3038,41.4108,41.3038,41.4108,52500.0
2014-09-16 14:10:00,46.44,46.44,46.36,46.37,33800.0,41.4108,41.4108,41.3394,41.3483,33800.0
2014-09-16 14:15:00,46.36,46.37,46.35,46.35,19400.0,41.3394,41.3483,41.3305,41.3305,19400.0
2014-09-16 14:20:00,46.36,46.4,46.36,46.39,16200.0,41.3394,41.3751,41.3394,41.3662,16200.0
2014-09-16 14:25:00,46.39,46.41,46.37,46.38,26000.0,41.3662,41.384,41.3483,41.3573,26000.0
2014-09-16 14:30:00,46.39,46.4,46.38,46.38,16900.0,41.3662,41.3751,41.3573,41.3573,16900.0
2014-09-16 14:35:00,46.39,46.39,46.33,46.34,21200.0,41.3662,41.3662,41.3127,41.3216,21200.0
2014-09-16 14:40:00,46.34,46.34,46.26,46.28,29700.0,41.3216,41.3216,41.2502,41.2681,29700.0
2014-09-16 14:45:00,46.28,46.3,46.28,46.3,31100.0,41.2681,41.2859,41.2681,41.2859,31100.0
2014-09-16 14:50:00,46.3,46.31,46.28,46.29,26900.0,41.2859,41.2948,41.2681,41.277,26900.0
2014-09-16 14:55:00,46.3,46.32,46.29,46.32,21100.0,41.2859,41.3038,41.277,41.3038,21100.0
2014-09-16 15:00:00,46.32,46.32,46.28,46.29,32700.0,41.3038,41.3038,41.2681,41.277,32700.0
2014-09-16 15:05:00,46.3,46.31,46.28,46.3,24200.0,41.2859,41.2948,41.2681,41.2859,24200.0
2014-09-16 15:10:00,46.3,46.3,46.29,46.3,17200.0,41.2859,41.2859,41.277,41.2859,17200.0
2014-09-16 15:15:00,46.3,46.3,45.8,46.28,120800.0,41.2859,41.2859,40.8401,41.2681,120800.0
2014-09-16 15:20:00,46.27,46.3,46.24,46.24,83800.0,41.2592,41.2859,41.2324,41.2324,83800.0
2014-09-16 15:25:00,46.25,46.26,46.18,46.2,58100.0,41.2413,41.2502,41.1789,41.1967,58100.0
2014-09-16 15:30:00,46.2,46.23,46.2,46.22,56700.0,41.1967,41.2235,41.1967,41.2146,56700.0
2014-09-16 15:35:00,46.22,46.24,46.18,46.2,94900.0,41.2146,41.2324,41.1789,41.1967,94900.0
2014-09-16 15:40:00,46.2,46.2,46.19,46.2,75200.0,41.1967,41.1967,41.1878,41.1967,75200.0
2014-09-16 15:45:00,46.2,46.2,46.13,46.16,239700.0,41.1967,41.1967,41.1343,41.1611,239700.0
2014-09-16 15:50:00,46.16,46.16,46.07,46.07,355800.0,41.1611,41.1611,41.0808,41.0808,355800.0
2014-09-16 15:55:00,46.07,46.08,45.95,45.98,781200.0,41.0808,41.0897,40.9738,41.0006,781200.0
2014-09-17 09:30:00,46.22,46.32,46.18,46.2,78300.0,41.2146,41.3038,41.1789,41.1967,78300.0
2014-09-17 09:35:00,46.2,46.3,46.08,46.29,53700.0,41.1967,41.2859,41.0897,41.277,53700.0
2014-09-17 09:40:00,46.29,46.3,46.13,46.17,54100.0,41.277,41.2859,41.1343,41.17,54100.0
2014-09-17 09:45:00,46.16,46.21,46.14,46.2,39300.0,41.1611,41.2057,41.1432,41.1967,39300.0
2014-09-17 09:50:00,46.21,46.22,46.16,46.18,49800.0,41.2057,41.2146,41.1611,41.1789,49800.0
2014-09-17 09:55:00,46.19,46.23,46.18,46.22,30100.0,41.1878,41.2235,41.1789,41.2146,30100.0
2014-09-17 10:00:00,46.22,46.23,46.1,46.14,54900.0,41.2146,41.2235,41.1076,41.1432,54900.0
2014-09-17 10:05:00,46.14,46.15,46.1,46.13,17500.0,41.1432,41.1522,41.1076,41.1343,17500.0
2014-09-17 10:10:00,46.13,46.19,46.07,46.17,62200.0,41.1343,41.1878,41.0808,41.17,62200.0
2014-09-17 10:15:00,46.18,46.22,46.18,46.21,49000.0,41.1789,41.2146,41.1789,41.2057,49000.0
2014-09-17 10:20:00,46.19,46.21,46.18,46.2,27400.0,41.1878,41.2057,41.1789,41.1967,27400.0
2014-09-17 10:25:00,46.21,46.24,46.19,46.19,48400.0,41.2057,41.2324,41.1878,41.1878,48400.0
2014-09-17 10:30:00,46.2,46.2,46.11,46.17,84400.0,41.1967,41.1967,41.1165,41.17,84400.0
2014-09-17 10:35:00,46.17,46.18,46.15,46.15,25700.0,41.17,41.1789,41.1522,41.1522,25700.0
2014-09-17 10:40:00,46.16,46.16,46.1,46.11,36200.0,41.1611,41.1611,41.1076,41.1165,36200.0
2014-09-17 10:45:00,46.11,46.18,46.11,46.15,23900.0,41.1165,41.1789,41.1165,41.1522,23900.0
2014-09-17 10:50:00,46.14,46.16,46.14,46.15,15700.0,41.1432,41.1611,41.1432,41.1522,15700.0
2014-09-17 10:55:00,46.14,46.16,46.12,46.16,17600.0,41.1432,41.1611,41.1254,41.1611,17600.0
2014-09-17 11:00:00,46.16,46.17,46.13,46.16,31000.0,41.1611,41.17,41.1343,41.1611,31000.0
2014-09-17 11:05:00,46.16,46.17,46.12,46.14,30100.0,41.1611,41.17,41.1254,41.1432,30100.0
2014-09-17 11:10:00,46.14,46.16,46.13,46.14,82100.0,41.1432,41.1611,41.1343,41.1432,82100.0
2014-09-17 11:15:00,46.14,46.16,46.13,46.14,20600.0,41.1432,41.1611,41.1343,41.1432,20600.0
2014-09-17 11:20:00,46.14,46.17,46.14,46.14,33800.0,41.1432,41.17,41.1432,41.1432,33800.0
2014-09-17 11:25:00,46.14,46.19,46.13,46.15,21900.0,41.1432,41.1878,41.1343,41.1522,21900.0
2014-09-17 11:30:00,46.16,46.16,46.1,46.12,15100.0,41.1611,41.1611,41.1076,41.1254,15100.0
2014-09-17 11:35:00,46.12,46.13,46.11,46.13,8000.0,41.1254,41.1343,41.1165,41.1343,8000.0
2014-09-17 11:40:00,46.13,46.16,46.11,46.16,19400.0,41.1343,41.1611,41.1165,41.1611,19400.0
2014-09-17 11:45:00,46.16,46.17,46.15,46.16,14700.0,41.1611,41.17,41.1522,41.1611,14700.0
2014-09-17 11:50:00,46.16,46.2,46.15,46.2,14500.0,41.1611,41.1967,41.1522,41.1967,14500.0
2014-09-17 11:55:00,46.19,46.21,46.19,46.2,10300.0,41.1878,41.2057,41.1878,41.1967,10300.0
2014-09-17 12:00:00,46.21,46.23,46.21,46.23,6400.0,41.2057,41.2235,41.2057,41.2235,6400.0
2014-09-17 12:05:00,46.23,46.27,46.23,46.27,13100.0,41.2235,41.2592,41.2235,41.2592,13100.0
2014-09-17 12:10:00,46.26,46.26,46.24,46.25,5300.0,41.2502,41.2502,41.2324,41.2413,5300.0
2014-09-17 12:15:00,46.26,46.29,46.26,46.29,10400.0,41.2502,41.277,41.2502,41.277,10400.0
2014-09-17 12:20:00,46.29,46.29,46.26,46.28,13100.0,41.277,41.277,41.2502,41.2681,13100.0
2014-09-17 12:25:00,46.28,46.3,46.26,46.3,8100.0,41.2681,41.2859,41.2502,41.2859,8100.0
2014-09-17 12:30:00,46.3,46.34,46.29,46.32,23400.0,41.2859,41.3216,41.277,41.3038,23400.0
2014-09-17 12:35:00,46.32,46.33,46.31,46.33,9300.0,41.3038,41.3127,41.2948,41.3127,9300.0
2014-09-17 12:40:00,46.34,46.35,46.33,46.35,7000.0,41.3216,41.3305,41.3127,41.3305,7000.0
2014-09-17 12:45:00,46.35,46.36,46.32,46.32,20900.0,41.3305,41.3394,41.3038,41.3038,20900.0
2014-09-17 12:50:00,46.32,46.33,46.31,46.33,5900.0,41.3038,41.3127,41.2948,41.3127,5900.0
2014-09-17 12:55:00,46.33,46.35,46.31,46.32,32300.0,41.3127,41.3305,41.2948,41.3038,32300.0
2014-09-17 13:00:00,46.31,46.32,46.29,46.3,64400.0,41.2948,41.3038,41.277,41.2859,64400.0
2014-09-17 13:05:00,46.3,46.3,46.26,46.26,10700.0,41.2859,41.2859,41.2502,41.2502,10700.0
2014-09-17 13:10:00,46.26,46.28,46.26,46.26,6600.0,41.2502,41.2681,41.2502,41.2502,6600.0
2014-09-17 13:15:00,46.26,46.27,46.21,46.21,12100.0,41.2502,41.2592,41.2057,41.2057,12100.0
2014-09-17 13:20:00,46.22,46.23,46.21,46.22,7900.0,41.2146,41.2235,41.2057,41.2146,7900.0
2014-09-17 13:25:00,46.22,46.22,46.18,46.19,8000.0,41.2146,41.2146,41.1789,41.1878,8000.0
2014-09-17 13:30:00,46.19,46.2,46.18,46.2,14500.0,41.1878,41.1967,41.1789,41.1967,14500.0
2014-09-17 13:35:00,46.2,46.2,46.17,46.17,22900.0,41.1967,41.1967,41.17,41.17,22900.0
2014-09-17 13:40:00,46.17,46.23,46.17,46.21,11100.0,41.17,41.2235,41.17,41.2057,11100.0
2014-09-17 13:45:00,46.22,46.22,46.17,46.18,13100.0,41.2146,41.2146,41.17,41.1789,13100.0
2014-09-17 13:50:00,46.18,46.22,46.18,46.2,15500.0,41.1789,41.2146,41.1789,41.1967,15500.0
2014-09-17 13:55:00,46.19,46.27,46.19,46.27,20800.0,41.1878,41.2592,41.1878,41.2592,20800.0
2014-09-17 14:00:00,46.28,46.47,46.02,46.03,40900.0,41.2681,41.4375,41.0362,41.0452,40900.0
2014-09-17 14:05:00,46.02,46.13,46.02,46.09,19900.0,41.0362,41.1343,41.0362,41.0987,19900.0
2014-09-17 14:10:00,46.1,46.16,46.05,46.07,38500.0,41.1076,41.1611,41.063,41.0808,38500.0
2014-09-17 14:15:00,46.08,46.08,45.91,45.93,40200.0,41.0897,41.0897,40.9382,40.956,40200.0
2014-09-17 14:20:00,45.94,46.1,45.93,46.09,19700.0,40.9649,41.1076,40.956,41.0987,19700.0
2014-09-17 14:25:00,46.12,46.23,46.09,46.22,25600.0,41.1254,41.2235,41.0987,41.2146,25600.0
2014-09-17 14:30:00,46.23,46.26,46.18,46.25,33400.0,41.2235,41.2502,41.1789,41.2413,33400.0
2014-09-17 14:35:00,46.24,46.25,46.21,46.25,17800.0,41.2324,41.2413,41.2057,41.2413,17800.0
2014-09-17 14:40:00,46.25,46.31,46.24,46.26,28600.0,41.2413,41.2948,41.2324,41.2502,28600.0
2014-09-17 14:45:00,46.25,46.26,46.21,46.24,21000.0,41.2413,41.2502,41.2057,41.2324,21000.0
2014-09-17 14:50:00,46.23,46.28,46.21,46.27,18800.0,41.2235,41.2681,41.2057,41.2592,18800.0
2014-09-17 14:55:00,46.29,46.3,46.22,46.25,44600.0,41.277,41.2859,41.2146,41.2413,44600.0
2014-09-17 15:00:00,46.24,46.32,46.22,46.31,31800.0,41.2324,41.3038,41.2146,41.2948,31800.0
2014-09-17 15:05:00,46.31,46.41,46.31,46.4,33900.0,41.2948,41.384,41.2948,41.3751,33900.0
2014-09-17 15:10:00,46.4,46.45,46.38,46.44,28100.0,41.3751,41.4197,41.3573,41.4108,28100.0
2014-09-17 15:15:00,46.44,46.45,46.39,46.39,46800.0,41.4108,41.4197,41.3662,41.3662,46800.0
2014-09-17 15:20:00,46.39,46.4,46.29,46.31,33700.0,41.3662,41.3751,41.277,41.2948,33700.0
2014-09-17 15:25:00,46.3,46.31,46.24,46.25,43800.0,41.2859,41.2948,41.2324,41.2413,43800.0
2014-09-17 15:30:00,46.25,46.29,46.13,46.13,45300.0,41.2413,41.277,41.1343,41.1343,45300.0
2014-09-17 15:35:00,46.13,46.19,46.1,46.14,41200.0,41.1343,41.1878,41.1076,41.1432,41200.0
2014-09-17 15:40:00,46.14,46.16,46.09,46.09,43000.0,41.1432,41.1611,41.0987,41.0987,43000.0
2014-09-17 15:45:00,46.1,46.13,46.03,46.06,73400.0,41.1076,41.1343,41.0452,41.0719,73400.0
2014-09-17 15:50:00,46.07,46.14,46.07,46.12,79900.0,41.0808,41.1432,41.0808,41.1254,79900.0
2014-09-17 15:55:00,46.11,46.15,46.09,46.14,100800.0,41.1165,41.1522,41.0987,41.1432,100800.0
2014-09-18 09:30:00,46.17,46.28,46.08,46.23,59500.0,41.17,41.2681,41.0897,41.2235,59500.0
2014-09-18 09:35:00,46.21,46.23,45.91,45.96,37400.0,41.2057,41.2235,40.9382,40.9827,37400.0
2014-09-18 09:40:00,45.92,46.04,45.92,45.94,15200.0,40.9471,41.0541,40.9471,40.9649,15200.0
2014-09-18 09:45:00,45.94,45.96,45.72,45.8,51500.0,40.9649,40.9827,40.7687,40.8401,51500.0
2014-09-18 09:50:00,45.82,45.84,45.78,45.82,13500.0,40.8579,40.8757,40.8222,40.8579,13500.0
2014-09-18 09:55:00,45.82,45.87,45.8,45.85,19500.0,40.8579,40.9025,40.8401,40.8847,19500.0
2014-09-18 10:00:00,45.85,45.91,45.78,45.83,18800.0,40.8847,40.9382,40.8222,40.8668,18800.0
2014-09-18 10:05:00,45.83,45.88,45.82,45.84,23900.0,40.8668,40.9114,40.8579,40.8757,23900.0
2014-09-18 10:10:00,45.85,45.87,45.81,45.86,20300.0,40.8847,40.9025,40.849,40.8936,20300.0
2014-09-18 10:15:00,45.84,45.89,45.83,45.88,24400.0,40.8757,40.9203,40.8668,40.9114,24400.0
2014-09-18 10:20:00,45.89,45.93,45.86,45.87,51700.0,40.9203,40.956,40.8936,40.9025,51700.0
2014-09-18 10:25:00,45.88,45.89,45.75,45.79,30100.0,40.9114,40.9203,40.7955,40.8311,30100.0
2014-09-18 10:30:00,45.77,45.88,45.77,45.87,46100.0,40.8133,40.9114,40.8133,40.9025,46100.0
2014-09-18 10:35:00,45.87,45.89,45.85,45.88,41900.0,40.9025,40.9203,40.8847,40.9114,41900.0
2014-09-18 10:40:00,45.88,45.93,45.87,45.87,21900.0,40.9114,40.956,40.9025,40.9025,21900.0
2014-09-18 10:45:00,45.88,45.9,45.87,45.89,75100.0,40.9114,40.9292,40.9025,40.9203,75100.0
2014-09-18 10:50:00,45.89,45.92,45.89,45.91,73500.0,40.9203,40.9471,40.9203,40.9382,73500.0
2014-09-18 10:55:00,45.91,45.91,45.89,45.9,22500.0,40.9382,40.9382,40.9203,40.9292,22500.0
2014-09-18 11:00:00,45.9,45.97,45.9,45.94,48800.0,40.9292,40.9917,40.9292,40.9649,48800.0
2014-09-18 11:05:00,45.95,45.95,45.75,45.81,113100.0,40.9738,40.9738,40.7955,40.849,113100.0
2014-09-18 11:10:00,45.82,45.84,45.82,45.84,9300.0,40.8579,40.8757,40.8579,40.8757,9300.0
2014-09-18 11:15:00,45.84,45.86,45.83,45.83,19900.0,40.8757,40.8936,40.8668,40.8668,19900.0
2014-09-18 11:20:00,45.83,45.88,45.82,45.87,24400.0,40.8668,40.9114,40.8579,40.9025,24400.0
2014-09-18 11:25:00,45.87,45.92,45.87,45.88,25800.0,40.9025,40.9471,40.9025,40.9114,25800.0
2014-09-18 11:30:00,45.88,45.93,45.86,45.93,15300.0,40.9114,40.956,40.8936,40.956,15300.0
2014-09-18 11:35:00,45.93,45.94,45.87,45.88,11000.0,40.956,40.9649,40.9025,40.9114,11000.0
2014-09-18 11:40:00,45.87,45.88,45.83,45.84,31000.0,40.9025,40.9114,40.8668,40.8757,31000.0
2014-09-18 11:45:00,45.84,45.86,45.82,45.85,80000.0,40.8757,40.8936,40.8579,40.8847,80000.0
2014-09-18 11:50:00,45.85,45.86,45.77,45.8,54600.0,40.8847,40.8936,40.8133,40.8401,54600.0
2014-09-18 11:55:00,45.8,45.82,45.79,45.8,11000.0,40.8401,40.8579,40.8311,40.8401,11000.0
2014-09-18 12:00:00,45.8,45.81,45.8,45.8,14100.0,40.8401,40.849,40.8401,40.8401,14100.0
2014-09-18 12:05:00,45.8,45.81,45.78,45.78,65000.0,40.8401,40.849,40.8222,40.8222,65000.0
2014-09-18 12:10:00,45.78,45.8,45.71,45.71,20000.0,40.8222,40.8401,40.7598,40.7598,20000.0
2014-09-18 12:15:00,45.71,45.72,45.7,45.71,18300.0,40.7598,40.7687,40.7509,40.7598,18300.0
2014-09-18 12:20:00,45.7,45.72,45.7,45.71,8200.0,40.7509,40.7687,40.7509,40.7598,8200.0
2014-09-18 12:25:00,45.71,45.73,45.7,45.73,11600.0,40.7598,40.7776,40.7509,40.7776,11600.0
2014-09-18 12:30:00,45.72,45.73,45.71,45.72,38100.0,40.7687,40.7776,40.7598,40.7687,38100.0
2014-09-18 12:35:00,45.72,45.74,45.71,45.71,22000.0,40.7687,40.7866,40.7598,40.7598,22000.0
2014-09-18 12:40:00,45.71,45.72,45.68,45.68,8400.0,40.7598,40.7687,40.7331,40.7331,8400.0
2014-09-18 12:45:00,45.68,45.69,45.68,45.69,5300.0,40.7331,40.742,40.7331,40.742,5300.0
2014-09-18 12:50:00,45.68,45.69,45.64,45.64,11200.0,40.7331,40.742,40.6974,40.6974,11200.0
2014-09-18 12:55:00,45.64,45.75,45.64,45.74,52600.0,40.6974,40.7955,40.6974,40.7866,52600.0
2014-09-18 13:00:00,45.75,45.75,45.74,45.74,4600.0,40.7955,40.7955,40.7866,40.7866,4600.0
2014-09-18 13:05:00,45.74,45.78,45.74,45.78,19600.0,40.7866,40.8222,40.7866,40.8222,19600.0
2014-09-18 13:10:00,45.77,45.82,45.76,45.78,25400.0,40.8133,40.8579,40.8044,40.8222,25400.0
2014-09-18 13:15:00,45.78,45.78,45.74,45.75,8900.0,40.8222,40.8222,40.7866,40.7955,8900.0
2014-09-18 13:20:00,45.75,45.76,45.74,45.74,15600.0,40.7955,40.8044,40.7866,40.7866,15600.0
2014-09-18 13:25:00,45.73,45.76,45.73,45.76,13000.0,40.7776,40.8044,40.7776,40.8044,13000.0
2014-09-18 13:30:00,45.76,45.77,45.75,45.76,23900.0,40.8044,40.8133,40.7955,40.8044,23900.0
2014-09-18 13:35:00,45.76,45.77,45.75,45.77,15300.0,40.8044,40.8133,40.7955,40.8133,15300.0
2014-09-18 13:40:00,45.77,45.77,45.75,45.77,14500.0,40.8133,40.8133,40.7955,40.8133,14500.0
2014-09-18 13:45:00,45.78,45.8,45.77,45.8,13300.0,40.8222,40.8401,40.8133,40.8401,13300.0
2014-09-18 13:50:00,45.79,45.8,45.79,45.8,8300.0,40.8311,40.8401,40.8311,40.8401,8300.0
2014-09-18 13:55:00,45.79,45.8,45.78,45.78,7700.0,40.8311,40.8401,40.8222,40.8222,7700.0
2014-09-18 14:00:00,45.79,45.8,45.78,45.79,12000.0,40.8311,40.8401,40.8222,40.8311,12000.0
2014-09-18 14:05:00,45.78,45.8,45.78,45.8,9200.0,40.8222,40.8401,40.8222,40.8401,9200.0
2014-09-18 14:10:00,45.8,45.82,45.8,45.8,11300.0,40.8401,40.8579,40.8401,40.8401,11300.0
2014-09-18 14:15:00,45.81,45.81,45.79,45.79,10700.0,40.849,40.849,40.8311,40.8311,10700.0
2014-09-18 14:20:00,45.79,45.8,45.77,45.8,11100.0,40.8311,40.8401,40.8133,40.8401,11100.0
2014-09-18 14:25:00,45.8,45.81,45.8,45.8,5500.0,40.8401,40.849,40.8401,40.8401,5500.0
2014-09-18 14:30:00,45.81,45.81,45.79,45.81,10300.0,40.849,40.849,40.8311,40.849,10300.0
2014-09-18 14:35:00,45.81,45.82,45.8,45.8,12400.0,40.849,40.8579,40.8401,40.8401,12400.0
2014-09-18 14:40:00,45.81,45.81,45.8,45.81,6300.0,40.849,40.849,40.8401,40.849,6300.0
2014-09-18 14:45:00,45.8,45.81,45.79,45.79,11100.0,40.8401,40.849,40.8311,40.8311,11100.0
2014-09-18 14:50:00,45.78,45.8,45.78,45.8,12200.0,40.8222,40.8401,40.8222,40.8401,12200.0
2014-09-18 14:55:00,45.8,45.8,45.79,45.79,9200.0,40.8401,40.8401,40.8311,40.8311,9200.0
2014-09-18 15:00:00,45.8,45.84,45.79,45.84,21900.0,40.8401,40.8757,40.8311,40.8757,21900.0
2014-09-18 15:05:00,45.83,45.86,45.82,45.86,18200.0,40.8668,40.8936,40.8579,40.8936,18200.0
2014-09-18 15:10:00,45.86,45.89,45.85,45.89,16500.0,40.8936,40.9203,40.8847,40.9203,16500.0
2014-09-18 15:15:00,45.89,45.95,45.89,45.94,19400.0,40.9203,40.9738,40.9203,40.9649,19400.0
2014-09-18 15:20:00,45.94,45.94,45.91,45.92,15500.0,40.9649,40.9649,40.9382,40.9471,15500.0
2014-09-18 15:25:00,45.91,45.92,45.89,45.92,19400.0,40.9382,40.9471,40.9203,40.9471,19400.0
2014-09-18 15:30:00,45.91,45.96,45.91,45.96,26300.0,40.9382,40.9827,40.9382,40.9827,26300.0
2014-09-18 15:35:00,45.96,45.98,45.95,45.98,24300.0,40.9827,41.0006,40.9738,41.0006,24300.0
2014-09-18 15:40:00,45.98,45.98,45.95,45.96,30200.0,41.0006,41.0006,40.9738,40.9827,30200.0
2014-09-18 15:45:00,45.95,45.95,45.91,45.91,44000.0,40.9738,40.9738,40.9382,40.9382,44000.0
2014-09-18 15:50:00,45.91,45.94,45.91,45.93,38300.0,40.9382,40.9649,40.9382,40.956,38300.0
2014-09-18 15:55:00,45.94,45.94,45.88,45.92,111400.0,40.9649,40.9649,40.9114,40.9471,111400.0
2014-09-19 09:30:00,46.0,46.11,45.91,45.92,476000.0,41.0184,41.1165,40.9382,40.9471,476000.0
2014-09-19 09:35:00,45.93,45.98,45.87,45.89,23800.0,40.956,41.0006,40.9025,40.9203,23800.0
2014-09-19 09:40:00,45.89,45.92,45.81,45.84,26800.0,40.9203,40.9471,40.849,40.8757,26800.0
2014-09-19 09:45:00,45.84,45.98,45.81,45.98,13600.0,40.8757,41.0006,40.849,41.0006,13600.0
2014-09-19 09:50:00,45.96,46.01,45.94,46.0,19200.0,40.9827,41.0273,40.9649,41.0184,19200.0
2014-09-19 09:55:00,46.01,46.04,45.96,46.04,19600.0,41.0273,41.0541,40.9827,41.0541,19600.0
2014-09-19 10:00:00,46.05,46.07,45.98,45.99,32000.0,41.063,41.0808,41.0006,41.0095,32000.0
2014-09-19 10:05:00,46.0,46.03,45.98,46.01,10300.0,41.0184,41.0452,41.0006,41.0273,10300.0
2014-09-19 10:10:00,46.01,46.02,45.93,45.93,18300.0,41.0273,41.0362,40.956,40.956,18300.0
2014-09-19 10:15:00,45.92,45.98,45.92,45.94,9200.0,40.9471,41.0006,40.9471,40.9649,9200.0
2014-09-19 10:20:00,45.94,45.94,45.91,45.92,7700.0,40.9649,40.9649,40.9382,40.9471,7700.0
2014-09-19 10:25:00,45.91,45.93,45.83,45.83,34200.0,40.9382,40.956,40.8668,40.8668,34200.0
2014-09-19 10:30:00,45.83,45.87,45.8,45.86,9000.0,40.8668,40.9025,40.8401,40.8936,9000.0
2014-09-19 10:35:00,45.87,45.87,45.82,45.83,15400.0,40.9025,40.9025,40.8579,40.8668,15400.0
2014-09-19 10:40:00,45.83,45.92,45.82,45.82,18300.0,40.8668,40.9471,40.8579,40.8579,18300.0
2014-09-19 10:45:00,45.81,45.88,45.81,45.85,5800.0,40.849,40.9114,40.849,40.8847,5800.0
2014-09-19 10:50:00,45.86,45.87,45.82,45.85,7200.0,40.8936,40.9025,40.8579,40.8847,7200.0
2014-09-19 10:55:00,45.85,45.85,45.82,45.84,7200.0,40.8847,40.8847,40.8579,40.8757,7200.0
2014-09-19 11:00:00,45.84,45.94,45.83,45.93,17600.0,40.8757,40.9649,40.8668,40.956,17600.0
2014-09-19 11:05:00,45.93,45.95,45.91,45.94,27700.0,40.956,40.9738,40.9382,40.9649,27700.0
2014-09-19 11:10:00,45.93,46.0,45.93,45.94,15400.0,40.956,41.0184,40.956,40.9649,15400.0
2014-09-19 11:15:00,45.95,45.97,45.94,45.95,7800.0,40.9738,40.9917,40.9649,40.9738,7800.0
2014-09-19 11:20:00,45.95,46.0,45.95,45.98,10800.0,40.9738,41.0184,40.9738,41.0006,10800.0
2014-09-19 11:25:00,45.97,45.97,45.92,45.93,10700.0,40.9917,40.9917,40.9471,40.956,10700.0
2014-09-19 11:30:00,45.92,45.93,45.9,45.92,9300.0,40.9471,40.956,40.9292,40.9471,9300.0
2014-09-19 11:35:00,45.92,45.93,45.88,45.89,9500.0,40.9471,40.956,40.9114,40.9203,9500.0
2014-09-19 11:40:00,45.89,45.98,45.89,45.97,14300.0,40.9203,41.0006,40.9203,40.9917,14300.0
2014-09-19 11:45:00,45.98,45.99,45.91,45.91,10200.0,41.0006,41.0095,40.9382,40.9382,10200.0
2014-09-19 11:50:00,45.9,45.93,45.9,45.93,9000.0,40.9292,40.956,40.9292,40.956,9000.0
2014-09-19 11:55:00,45.93,45.97,45.93,45.95,13600.0,40.956,40.9917,40.956,40.9738,13600.0
2014-09-19 12:00:00,45.96,45.99,45.96,45.99,15800.0,40.9827,41.0095,40.9827,41.0095,15800.0
2014-09-19 12:05:00,45.98,45.98,45.9,45.93,14500.0,41.0006,41.0006,40.9292,40.956,14500.0
2014-09-19 12:10:00,45.93,45.95,45.92,45.93,8400.0,40.956,40.9738,40.9471,40.956,8400.0
2014-09-19 12:15:00,45.93,46.02,45.91,45.97,19600.0,40.956,41.0362,40.9382,40.9917,19600.0
2014-09-19 12:20:00,45.98,46.01,45.96,45.99,21700.0,41.0006,41.0273,40.9827,41.0095,21700.0
2014-09-19 12:25:00,45.99,46.01,45.99,45.99,26500.0,41.0095,41.0273,41.0095,41.0095,26500.0
2014-09-19 12:30:00,45.99,46.01,45.98,46.0,15000.0,41.0095,41.0273,41.0006,41.0184,15000.0
2014-09-19 12:35:00,46.0,46.01,45.97,45.97,21900.0,41.0184,41.0273,40.9917,40.9917,21900.0
2014-09-19 12:40:00,45.97,45.97,45.87,45.87,27200.0,40.9917,40.9917,40.9025,40.9025,27200.0
2014-09-19 12:45:00,45.86,45.87,45.81,45.82,38400.0,40.8936,40.9025,40.849,40.8579,38400.0
2014-09-19 12:50:00,45.81,45.82,45.77,45.77,14700.0,40.849,40.8579,40.8133,40.8133,14700.0
2014-09-19 12:55:00,45.78,45.79,45.75,45.77,47000.0,40.8222,40.8311,40.7955,40.8133,47000.0
2014-09-19 13:00:00,45.77,45.77,45.72,45.72,25200.0,40.8133,40.8133,40.7687,40.7687,25200.0
2014-09-19 13:05:00,45.72,45.73,45.71,45.73,23600.0,40.7687,40.7776,40.7598,40.7776,23600.0
2014-09-19 13:10:00,45.72,45.73,45.69,45.71,30100.0,40.7687,40.7776,40.742,40.7598,30100.0
2014-09-19 13:15:00,45.72,45.73,45.71,45.72,12900.0,40.7687,40.7776,40.7598,40.7687,12900.0
2014-09-19 13:20:00,45.72,45.84,45.72,45.81,42800.0,40.7687,40.8757,40.7687,40.849,42800.0
2014-09-19 13:25:00,45.81,45.81,45.78,45.78,18600.0,40.849,40.849,40.8222,40.8222,18600.0
2014-09-19 13:30:00,45.78,45.79,45.76,45.76,9200.0,40.8222,40.8311,40.8044,40.8044,9200.0
2014-09-19 13:35:00,45.77,45.77,45.76,45.77,17300.0,40.8133,40.8133,40.8044,40.8133,17300.0
2014-09-19 13:40:00,45.77,45.78,45.76,45.78,16500.0,40.8133,40.8222,40.8044,40.8222,16500.0
2014-09-19 13:45:00,45.77,45.78,45.77,45.78,9300.0,40.8133,40.8222,40.8133,40.8222,9300.0
2014-09-19 13:50:00,45.78,45.8,45.77,45.8,25400.0,40.8222,40.8401,40.8133,40.8401,25400.0
2014-09-19 13:55:00,45.8,45.8,45.77,45.77,20900.0,40.8401,40.8401,40.8133,40.8133,20900.0
2014-09-19 14:00:00,45.77,45.79,45.77,45.77,18800.0,40.8133,40.8311,40.8133,40.8133,18800.0
2014-09-19 14:05:00,45.77,45.78,45.75,45.76,126800.0,40.8133,40.8222,40.7955,40.8044,126800.0
2014-09-19 14:10:00,45.75,45.76,45.71,45.72,14000.0,40.7955,40.8044,40.7598,40.7687,14000.0
2014-09-19 14:15:00,45.72,45.72,45.68,45.68,22700.0,40.7687,40.7687,40.7331,40.7331,22700.0
2014-09-19 14:20:00,45.68,45.71,45.68,45.69,25100.0,40.7331,40.7598,40.7331,40.742,25100.0
2014-09-19 14:25:00,45.69,45.7,45.69,45.7,10500.0,40.742,40.7509,40.742,40.7509,10500.0
2014-09-19 14:30:00,45.69,45.7,45.68,45.68,14800.0,40.742,40.7509,40.7331,40.7331,14800.0
2014-09-19 14:35:00,45.68,45.71,45.68,45.71,37000.0,40.7331,40.7598,40.7331,40.7598,37000.0
2014-09-19 14:40:00,45.71,45.75,45.71,45.73,58300.0,40.7598,40.7955,40.7598,40.7776,58300.0
2014-09-19 14:45:00,45.73,45.76,45.72,45.75,88500.0,40.7776,40.8044,40.7687,40.7955,88500.0
2014-09-19 14:50:00,45.75,45.79,45.75,45.78,20600.0,40.7955,40.8311,40.7955,40.8222,20600.0
2014-09-19 14:55:00,45.79,45.83,45.78,45.83,31700.0,40.8311,40.8668,40.8222,40.8668,31700.0
2014-09-19 15:00:00,45.83,45.84,45.81,45.82,19800.0,40.8668,40.8757,40.849,40.8579,19800.0
2014-09-19 15:05:00,45.83,45.83,45.8,45.81,20300.0,40.8668,40.8668,40.8401,40.849,20300.0
2014-09-19 15:10:00,45.81,45.84,45.8,45.8,37500.0,40.849,40.8757,40.8401,40.8401,37500.0
2014-09-19 15:15:00,45.8,45.8,45.79,45.8,38500.0,40.8401,40.8401,40.8311,40.8401,38500.0
2014-09-19 15:20:00,45.8,45.81,45.77,45.8,39900.0,40.8401,40.849,40.8133,40.8401,39900.0
2014-09-19 15:25:00,45.81,45.82,45.79,45.8,47800.0,40.849,40.8579,40.8311,40.8401,47800.0
2014-09-19 15:30:00,45.79,45.82,45.79,45.81,60100.0,40.8311,40.8579,40.8311,40.849,60100.0
2014-09-19 15:35:00,45.8,45.88,45.8,45.88,74100.0,40.8401,40.9114,40.8401,40.9114,74100.0
2014-09-19 15:40:00,45.88,45.94,45.87,45.87,116000.0,40.9114,40.9649,40.9025,40.9025,116000.0
2014-09-19 15:45:00,45.88,45.88,45.82,45.83,95500.0,40.9114,40.9114,40.8579,40.8668,95500.0
2014-09-19 15:50:00,45.83,45.84,45.81,45.82,119100.0,40.8668,40.8757,40.849,40.8579,119100.0
2014-09-19 15:55:00,45.82,45.85,45.8,45.84,372500.0,40.8579,40.8847,40.8401,40.8757,372500.0
2014-09-22 09:30:00,45.75,45.76,45.54,45.61,44500.0,40.7955,40.8044,40.6082,40.6706,44500.0
2014-09-22 09:35:00,45.61,45.74,45.5,45.5,31000.0,40.6706,40.7866,40.5726,40.5726,31000.0
2014-09-22 09:40:00,45.5,45.54,45.44,45.49,18000.0,40.5726,40.6082,40.5191,40.5636,18000.0
2014-09-22 09:45:00,45.5,45.5,45.37,45.38,45500.0,40.5726,40.5726,40.4566,40.4655,45500.0
2014-09-22 09:50:00,45.39,45.46,45.39,45.43,23500.0,40.4745,40.5369,40.4745,40.5101,23500.0
2014-09-22 09:55:00,45.42,45.43,45.26,45.34,51600.0,40.5012,40.5101,40.3585,40.4299,51600.0
2014-09-22 10:00:00,45.34,45.46,45.34,45.4,35700.0,40.4299,40.5369,40.4299,40.4834,35700.0
2014-09-22 10:05:00,45.39,45.44,45.37,45.41,17800.0,40.4745,40.5191,40.4566,40.4923,17800.0
2014-09-22 10:10:00,45.42,45.45,45.38,45.38,24000.0,40.5012,40.528,40.4655,40.4655,24000.0
2014-09-22 10:15:00,45.38,45.44,45.37,45.4,40400.0,40.4655,40.5191,40.4566,40.4834,40400.0
2014-09-22 10:20:00,45.4,45.41,45.36,45.4,36800.0,40.4834,40.4923,40.4477,40.4834,36800.0
2014-09-22 10:25:00,45.4,45.45,45.39,45.41,53200.0,40.4834,40.528,40.4745,40.4923,53200.0
2014-09-22 10:30:00,45.4,45.41,45.39,45.39,33600.0,40.4834,40.4923,40.4745,40.4745,33600.0
2014-09-22 10:35:00,45.39,45.41,45.38,45.41,37200.0,40.4745,40.4923,40.4655,40.4923,37200.0
2014-09-22 10:40:00,45.4,45.43,45.38,45.43,61000.0,40.4834,40.5101,40.4655,40.5101,61000.0
2014-09-22 10:45:00,45.42,45.42,45.39,45.41,41700.0,40.5012,40.5012,40.4745,40.4923,41700.0
2014-09-22 10:50:00,45.41,45.46,45.41,45.45,19300.0,40.4923,40.5369,40.4923,40.528,19300.0
2014-09-22 10:55:00,45.45,45.46,45.44,45.46,15600.0,40.528,40.5369,40.5191,40.5369,15600.0
2014-09-22 11:00:00,45.45,45.47,45.44,45.46,138200.0,40.528,40.5458,40.5191,40.5369,138200.0
2014-09-22 11:05:00,45.47,45.48,45.44,45.46,44500.0,40.5458,40.5547,40.5191,40.5369,44500.0
2014-09-22 11:10:00,45.46,45.51,45.45,45.5,42300.0,40.5369,40.5815,40.528,40.5726,42300.0
2014-09-22 11:15:00,45.51,45.55,45.49,45.52,13400.0,40.5815,40.6171,40.5636,40.5904,13400.0
2014-09-22 11:20:00,45.53,45.53,45.46,45.46,18300.0,40.5993,40.5993,40.5369,40.5369,18300.0
2014-09-22 11:25:00,45.47,45.47,45.44,45.45,57000.0,40.5458,40.5458,40.5191,40.528,57000.0
2014-09-22 11:30:00,45.45,45.53,45.45,45.53,16300.0,40.528,40.5993,40.528,40.5993,16300.0
2014-09-22 11:35:00,45.54,45.55,45.48,45.48,26800.0,40.6082,40.6171,40.5547,40.5547,26800.0
2014-09-22 11:40:00,45.47,45.49,45.45,45.45,11900.0,40.5458,40.5636,40.528,40.528,11900.0
2014-09-22 11:45:00,45.45,45.45,45.32,45.33,32800.0,40.528,40.528,40.412,40.421,32800.0
2014-09-22 11:50:00,45.32,45.34,45.28,45.28,22000.0,40.412,40.4299,40.3764,40.3764,22000.0
2014-09-22 11:55:00,45.28,45.29,45.23,45.24,22700.0,40.3764,40.3853,40.3318,40.3407,22700.0
2014-09-22 12:00:00,45.25,45.29,45.23,45.29,15600.0,40.3496,40.3853,40.3318,40.3853,15600.0
2014-09-22 12:05:00,45.29,45.37,45.29,45.37,10400.0,40.3853,40.4566,40.3853,40.4566,10400.0
2014-09-22 12:10:00,45.38,45.4,45.35,45.35,18500.0,40.4655,40.4834,40.4388,40.4388,18500.0
2014-09-22 12:15:00,45.36,45.41,45.36,45.38,20200.0,40.4477,40.4923,40.4477,40.4655,20200.0
2014-09-22 12:20:00,45.38,45.38,45.36,45.36,12200.0,40.4655,40.4655,40.4477,40.4477,12200.0
2014-09-22 12:25:00,45.36,45.36,45.31,45.33,41300.0,40.4477,40.4477,40.4031,40.421,41300.0
2014-09-22 12:30:00,45.33,45.37,45.32,45.32,52300.0,40.421,40.4566,40.412,40.412,52300.0
2014-09-22 12:35:00,45.32,45.34,45.31,45.31,19000.0,40.412,40.4299,40.4031,40.4031,19000.0
2014-09-22 12:40:00,45.32,45.33,45.24,45.24,36000.0,40.412,40.421,40.3407,40.3407,36000.0
2014-09-22 12:45:00,45.25,45.28,45.24,45.26,18300.0,40.3496,40.3764,40.3407,40.3585,18300.0
2014-09-22 12:50:00,45.25,45.3,45.25,45.3,9900.0,40.3496,40.3942,40.3496,40.3942,9900.0
2014-09-22 12:55:00,45.3,45.32,45.29,45.29,16700.0,40.3942,40.412,40.3853,40.3853,16700.0
2014-09-22 13:00:00,45.3,45.31,45.26,45.28,21300.0,40.3942,40.4031,40.3585,40.3764,21300.0
2014-09-22 13:05:00,45.28,45.29,45.26,45.27,12600.0,40.3764,40.3853,40.3585,40.3675,12600.0
2014-09-22 13:10:00,45.27,45.29,45.26,45.29,14500.0,40.3675,40.3853,40.3585,40.3853,14500.0
2014-09-22 13:15:00,45.29,45.34,45.27,45.34,19700.0,40.3853,40.4299,40.3675,40.4299,19700.0
2014-09-22 13:20:00,45.32,45.36,45.32,45.32,12000.0,40.412,40.4477,40.412,40.412,12000.0
2014-09-22 13:25:00,45.33,45.42,45.33,45.37,19500.0,40.421,40.5012,40.421,40.4566,19500.0
2014-09-22 13:30:00,45.37,45.42,45.37,45.41,27900.0,40.4566,40.5012,40.4566,40.4923,27900.0
2014-09-22 13:35:00,45.41,45.41,45.36,45.36,23300.0,40.4923,40.4923,40.4477,40.4477,23300.0
2014-09-22 13:40:00,45.36,45.37,45.32,45.34,19900.0,40.4477,40.4566,40.412,40.4299,19900.0
2014-09-22 13:45:00,45.34,45.36,45.33,45.34,11400.0,40.4299,40.4477,40.421,40.4299,11400.0
2014-09-22 13:50:00,45.34,45.34,45.32,45.32,25700.0,40.4299,40.4299,40.412,40.412,25700.0
2014-09-22 13:55:00,45.32,45.32,45.27,45.29,27400.0,40.412,40.412,40.3675,40.3853,27400.0
2014-09-22 14:00:00,45.29,45.34,45.29,45.32,23900.0,40.3853,40.4299,40.3853,40.412,23900.0
2014-09-22 14:05:00,45.32,45.33,45.29,45.29,20700.0,40.412,40.421,40.3853,40.3853,20700.0
2014-09-22 14:10:00,45.29,45.31,45.28,45.29,15800.0,40.3853,40.4031,40.3764,40.3853,15800.0
2014-09-22 14:15:00,45.28,45.29,45.27,45.27,16800.0,40.3764,40.3853,40.3675,40.3675,16800.0
2014-09-22 14:20:00,45.27,45.29,45.22,45.23,37800.0,40.3675,40.3853,40.3229,40.3318,37800.0
2014-09-22 14:25:00,45.23,45.25,45.21,45.21,14600.0,40.3318,40.3496,40.314,40.314,14600.0
2014-09-22 14:30:00,45.22,45.25,45.22,45.24,12600.0,40.3229,40.3496,40.3229,40.3407,12600.0
2014-09-22 14:35:00,45.23,45.27,45.23,45.27,19800.0,40.3318,40.3675,40.3318,40.3675,19800.0
2014-09-22 14:40:00,45.27,45.29,45.23,45.24,32800.0,40.3675,40.3853,40.3318,40.3407,32800.0
2014-09-22 14:45:00,45.24,45.28,45.23,45.26,22000.0,40.3407,40.3764,40.3318,40.3585,22000.0
2014-09-22 14:50:00,45.25,45.26,45.21,45.21,38800.0,40.3496,40.3585,40.314,40.314,38800.0
2014-09-22 14:55:00,45.21,45.23,45.21,45.23,15200.0,40.314,40.3318,40.314,40.3318,15200.0
2014-09-22 15:00:00,45.23,45.29,45.22,45.26,25600.0,40.3318,40.3853,40.3229,40.3585,25600.0
2014-09-22 15:05:00,45.27,45.3,45.26,45.29,26600.0,40.3675,40.3942,40.3585,40.3853,26600.0
2014-09-22 15:10:00,45.29,45.31,45.28,45.29,22700.0,40.3853,40.4031,40.3764,40.3853,22700.0
2014-09-22 15:15:00,45.29,45.3,45.27,45.29,46200.0,40.3853,40.3942,40.3675,40.3853,46200.0
2014-09-22 15:20:00,45.29,45.3,45.27,45.28,43500.0,40.3853,40.3942,40.3675,40.3764,43500.0
2014-09-22 15:25:00,45.28,45.28,45.19,45.21,51400.0,40.3764,40.3764,40.2961,40.314,51400.0
2014-09-22 15:30:00,45.22,45.23,45.2,45.23,42300.0,40.3229,40.3318,40.305,40.3318,42300.0
2014-09-22 15:35:00,45.23,45.23,45.21,45.22,59300.0,40.3318,40.3318,40.314,40.3229,59300.0
2014-09-22 15:40:00,45.22,45.26,45.21,45.22,71600.0,40.3229,40.3585,40.314,40.3229,71600.0
2014-09-22 15:45:00,45.22,45.25,45.2,45.23,76700.0,40.3229,40.3496,40.305,40.3318,76700.0
2014-09-22 15:50:00,45.23,45.23,45.18,45.2,84100.0,40.3318,40.3318,40.2872,40.305,84100.0
2014-09-22 15:55:00,45.19,45.2,45.14,45.19,186400.0,40.2961,40.305,40.2515,40.2961,186400.0
2014-09-23 09:30:00,45.17,45.17,44.93,44.96,44700.0,40.2783,40.2783,40.0643,40.091,44700.0
2014-09-23 09:35:00,44.97,45.09,44.91,45.06,9500.0,40.1,40.207,40.0464,40.1802,9500.0
2014-09-23 09:40:00,45.07,45.13,45.06,45.12,33500.0,40.1891,40.2426,40.1802,40.2337,33500.0
2014-09-23 09:45:00,45.14,45.19,45.14,45.15,8400.0,40.2515,40.2961,40.2515,40.2605,8400.0
2014-09-23 09:50:00,45.16,45.17,45.12,45.16,26500.0,40.2694,40.2783,40.2337,40.2694,26500.0
2014-09-23 09:55:00,45.16,45.18,45.14,45.15,18400.0,40.2694,40.2872,40.2515,40.2605,18400.0
2014-09-23 10:00:00,45.14,45.18,45.13,45.17,21300.0,40.2515,40.2872,40.2426,40.2783,21300.0
2014-09-23 10:05:00,45.16,45.17,45.14,45.14,26600.0,40.2694,40.2783,40.2515,40.2515,26600.0
2014-09-23 10:10:00,45.14,45.2,45.14,45.2,14700.0,40.2515,40.305,40.2515,40.305,14700.0
2014-09-23 10:15:00,45.21,45.25,45.2,45.24,12300.0,40.314,40.3496,40.305,40.3407,12300.0
2014-09-23 10:20:00,45.24,45.29,45.23,45.24,26700.0,40.3407,40.3853,40.3318,40.3407,26700.0
2014-09-23 10:25:00,45.23,45.28,45.23,45.26,18700.0,40.3318,40.3764,40.3318,40.3585,18700.0
2014-09-23 10:30:00,45.25,45.26,45.23,45.23,7500.0,40.3496,40.3585,40.3318,40.3318,7500.0
2014-09-23 10:35:00,45.24,45.24,45.21,45.21,7500.0,40.3407,40.3407,40.314,40.314,7500.0
2014-09-23 10:40:00,45.21,45.29,45.21,45.29,23700.0,40.314,40.3853,40.314,40.3853,23700.0
2014-09-23 10:45:00,45.28,45.3,45.26,45.3,41100.0,40.3764,40.3942,40.3585,40.3942,41100.0
2014-09-23 10:50:00,45.29,45.33,45.29,45.32,19700.0,40.3853,40.421,40.3853,40.412,19700.0
2014-09-23 10:55:00,45.33,45.33,45.3,45.3,17200.0,40.421,40.421,40.3942,40.3942,17200.0
2014-09-23 11:00:00,45.31,45.32,45.29,45.32,6900.0,40.4031,40.412,40.3853,40.412,6900.0
2014-09-23 11:05:00,45.31,45.32,45.29,45.31,15200.0,40.4031,40.412,40.3853,40.4031,15200.0
2014-09-23 11:10:00,45.3,45.31,45.27,45.28,23000.0,40.3942,40.4031,40.3675,40.3764,23000.0
2014-09-23 11:15:00,45.29,45.37,45.29,45.34,58400.0,40.3853,40.4566,40.3853,40.4299,58400.0
2014-09-23 11:20:00,45.35,45.38,45.35,45.36,8800.0,40.4388,40.4655,40.4388,40.4477,8800.0
2014-09-23 11:25:00,45.36,45.38,45.35,45.36,10200.0,40.4477,40.4655,40.4388,40.4477,10200.0
2014-09-23 11:30:00,45.35,45.39,45.35,45.38,8000.0,40.4388,40.4745,40.4388,40.4655,8000.0
2014-09-23 11:35:00,45.39,45.41,45.35,45.37,18400.0,40.4745,40.4923,40.4388,40.4566,18400.0
2014-09-23 11:40:00,45.38,45.41,45.36,45.4,11200.0,40.4655,40.4923,40.4477,40.4834,11200.0
2014-09-23 11:45:00,45.4,45.45,45.39,45.44,17400.0,40.4834,40.528,40.4745,40.5191,17400.0
2014-09-23 11:50:00,45.44,45.48,45.43,45.47,13100.0,40.5191,40.5547,40.5101,40.5458,13100.0
2014-09-23 11:55:00,45.47,45.53,45.46,45.48,67300.0,40.5458,40.5993,40.5369,40.5547,67300.0
2014-09-23 12:00:00,45.48,45.52,45.47,45.5,12400.0,40.5547,40.5904,40.5458,40.5726,12400.0
2014-09-23 12:05:00,45.49,45.5,45.46,45.46,23600.0,40.5636,40.5726,40.5369,40.5369,23600.0
2014-09-23 12:10:00,45.46,45.51,45.44,45.47,53700.0,40.5369,40.5815,40.5191,40.5458,53700.0
2014-09-23 12:15:00,45.47,45.47,45.41,45.43,22800.0,40.5458,40.5458,40.4923,40.5101,22800.0
2014-09-23 12:20:00,45.42,45.42,45.38,45.38,14300.0,40.5012,40.5012,40.4655,40.4655,14300.0
2014-09-23 12:25:00,45.37,45.37,45.34,45.34,6100.0,40.4566,40.4566,40.4299,40.4299,6100.0
2014-09-23 12:30:00,45.35,45.36,45.33,45.36,11900.0,40.4388,40.4477,40.421,40.4477,11900.0
2014-09-23 12:35:00,45.36,45.37,45.34,45.36,7900.0,40.4477,40.4566,40.4299,40.4477,7900.0
2014-09-23 12:40:00,45.36,45.39,45.36,45.36,9000.0,40.4477,40.4745,40.4477,40.4477,9000.0
2014-09-23 12:45:00,45.36,45.36,45.31,45.31,7200.0,40.4477,40.4477,40.4031,40.4031,7200.0
2014-09-23 12:50:00,45.3,45.4,45.3,45.39,21400.0,40.3942,40.4834,40.3942,40.4745,21400.0
2014-09-23 12:55:00,45.39,45.41,45.38,45.4,108300.0,40.4745,40.4923,40.4655,40.4834,108300.0
2014-09-23 13:00:00,45.4,45.45,45.38,45.44,16100.0,40.4834,40.528,40.4655,40.5191,16100.0
2014-09-23 13:05:00,45.45,45.47,45.43,45.43,21100.0,40.528,40.5458,40.5101,40.5101,21100.0
2014-09-23 13:10:00,45.43,45.44,45.43,45.44,15100.0,40.5101,40.5191,40.5101,40.5191,15100.0
2014-09-23 13:15:00,45.44,45.52,45.43,45.52,56500.0,40.5191,40.5904,40.5101,40.5904,56500.0
2014-09-23 13:20:00,45.52,45.59,45.52,45.55,36300.0,40.5904,40.6528,40.5904,40.6171,36300.0
2014-09-23 13:25:00,45.55,45.56,45.51,45.54,120300.0,40.6171,40.6261,40.5815,40.6082,120300.0
2014-09-23 13:30:00,45.54,45.59,45.53,45.58,36400.0,40.6082,40.6528,40.5993,40.6439,36400.0
2014-09-23 13:35:00,45.59,45.64,45.57,45.62,22100.0,40.6528,40.6974,40.635,40.6796,22100.0
2014-09-23 13:40:00,45.63,45.63,45.6,45.61,17200.0,40.6885,40.6885,40.6617,40.6706,17200.0
2014-09-23 13:45:00,45.61,45.61,45.55,45.56,8700.0,40.6706,40.6706,40.6171,40.6261,8700.0
2014-09-23 13:50:00,45.55,45.57,45.53,45.53,10800.0,40.6171,40.635,40.5993,40.5993,10800.0
2014-09-23 13:55:00,45.53,45.53,45.48,45.5,20100.0,40.5993,40.5993,40.5547,40.5726,20100.0
2014-09-23 14:00:00,45.5,45.5,45.45,45.49,143900.0,40.5726,40.5726,40.528,40.5636,143900.0
2014-09-23 14:05:00,45.5,45.51,45.43,45.43,45100.0,40.5726,40.5815,40.5101,40.5101,45100.0
2014-09-23 14:10:00,45.43,45.44,45.38,45.39,16000.0,40.5101,40.5191,40.4655,40.4745,16000.0
2014-09-23 14:15:00,45.38,45.38,45.35,45.35,10800.0,40.4655,40.4655,40.4388,40.4388,10800.0
2014-09-23 14:20:00,45.36,45.37,45.3,45.3,11900.0,40.4477,40.4566,40.3942,40.3942,11900.0
2014-09-23 14:25:00,45.3,45.35,45.3,45.34,20800.0,40.3942,40.4388,40.3942,40.4299,20800.0
2014-09-23 14:30:00,45.33,45.36,45.33,45.33,25200.0,40.421,40.4477,40.421,40.421,25200.0
2014-09-23 14:35:00,45.33,45.35,45.33,45.34,12900.0,40.421,40.4388,40.421,40.4299,12900.0
2014-09-23 14:40:00,45.34,45.35,45.33,45.35,15000.0,40.4299,40.4388,40.421,40.4388,15000.0
2014-09-23 14:45:00,45.36,45.36,45.34,45.34,15100.0,40.4477,40.4477,40.4299,40.4299,15100.0
2014-09-23 14:50:00,45.34,45.39,45.34,45.37,17600.0,40.4299,40.4745,40.4299,40.4566,17600.0
2014-09-23 14:55:00,45.37,45.39,45.34,45.39,26600.0,40.4566,40.4745,40.4299,40.4745,26600.0
2014-09-23 15:00:00,45.4,45.43,45.38,45.42,22800.0,40.4834,40.5101,40.4655,40.5012,22800.0
2014-09-23 15:05:00,45.41,45.41,45.36,45.36,12200.0,40.4923,40.4923,40.4477,40.4477,12200.0
2014-09-23 15:10:00,45.37,45.4,45.36,45.4,20600.0,40.4566,40.4834,40.4477,40.4834,20600.0
2014-09-23 15:15:00,45.39,45.39,45.36,45.37,26500.0,40.4745,40.4745,40.4477,40.4566,26500.0
2014-09-23 15:20:00,45.37,45.37,45.34,45.36,24200.0,40.4566,40.4566,40.4299,40.4477,24200.0
2014-09-23 15:25:00,45.36,45.38,45.35,45.37,29400.0,40.4477,40.4655,40.4388,40.4566,29400.0
2014-09-23 15:30:00,45.37,45.37,45.33,45.34,17500.0,40.4566,40.4566,40.421,40.4299,17500.0
2014-09-23 15:35:00,45.34,45.39,45.33,45.39,36800.0,40.4299,40.4745,40.421,40.4745,36800.0
2014-09-23 15:40:00,45.38,45.41,45.37,45.4,38200.0,40.4655,40.4923,40.4566,40.4834,38200.0
2014-09-23 15:45:00,45.4,45.41,45.33,45.33,68000.0,40.4834,40.4923,40.421,40.421,68000.0
2014-09-23 15:50:00,45.33,45.35,45.31,45.33,58500.0,40.421,40.4388,40.4031,40.421,58500.0
2014-09-23 15:55:00,45.33,45.34,45.29,45.31,81300.0,40.421,40.4299,40.3853,40.4031,81300.0
2014-09-24 09:30:00,45.35,45.37,45.28,45.3,19000.0,40.4388,40.4566,40.3764,40.3942,19000.0
2014-09-24 09:35:00,45.3,45.34,45.24,45.25,10600.0,40.3942,40.4299,40.3407,40.3496,10600.0
2014-09-24 09:40:00,45.23,45.29,45.22,45.26,7900.0,40.3318,40.3853,40.3229,40.3585,7900.0
2014-09-24 09:45:00,45.24,45.24,45.2,45.23,8100.0,40.3407,40.3407,40.305,40.3318,8100.0
2014-09-24 09:50:00,45.25,45.26,45.22,45.23,6100.0,40.3496,40.3585,40.3229,40.3318,6100.0
2014-09-24 09:55:00,45.23,45.23,45.14,45.16,15300.0,40.3318,40.3318,40.2515,40.2694,15300.0
2014-09-24 10:00:00,45.17,45.2,45.11,45.19,47500.0,40.2783,40.305,40.2248,40.2961,47500.0
2014-09-24 10:05:00,45.2,45.24,45.18,45.21,16200.0,40.305,40.3407,40.2872,40.314,16200.0
2014-09-24 10:10:00,45.21,45.23,45.17,45.22,11500.0,40.314,40.3318,40.2783,40.3229,11500.0
2014-09-24 10:15:00,45.2,45.22,45.17,45.17,5600.0,40.305,40.3229,40.2783,40.2783,5600.0
2014-09-24 10:20:00,45.16,45.16,45.09,45.14,24500.0,40.2694,40.2694,40.207,40.2515,24500.0
2014-09-24 10:25:00,45.14,45.19,45.13,45.14,9100.0,40.2515,40.2961,40.2426,40.2515,9100.0
2014-09-24 10:30:00,45.15,45.23,45.15,45.22,12900.0,40.2605,40.3318,40.2605,40.3229,12900.0
2014-09-24 10:35:00,45.21,45.25,45.2,45.24,12400.0,40.314,40.3496,40.305,40.3407,12400.0
2014-09-24 10:40:00,45.25,45.33,45.25,45.3,14100.0,40.3496,40.421,40.3496,40.3942,14100.0
2014-09-24 10:45:00,45.31,45.31,45.26,45.28,10600.0,40.4031,40.4031,40.3585,40.3764,10600.0
2014-09-24 10:50:00,45.29,45.31,45.25,45.31,9000.0,40.3853,40.4031,40.3496,40.4031,9000.0
2014-09-24 10:55:00,45.31,45.31,45.27,45.27,24500.0,40.4031,40.4031,40.3675,40.3675,24500.0
2014-09-24 11:00:00,45.26,45.31,45.26,45.31,20100.0,40.3585,40.4031,40.3585,40.4031,20100.0
2014-09-24 11:05:00,45.32,45.32,45.26,45.3,11000.0,40.412,40.412,40.3585,40.3942,11000.0
2014-09-24 11:10:00,45.3,45.33,45.3,45.31,11000.0,40.3942,40.421,40.3942,40.4031,11000.0
2014-09-24 11:15:00,45.32,45.32,45.29,45.29,5900.0,40.412,40.412,40.3853,40.3853,5900.0
2014-09-24 11:20:00,45.29,45.34,45.29,45.34,8200.0,40.3853,40.4299,40.3853,40.4299,8200.0
2014-09-24 11:25:00,45.34,45.41,45.34,45.4,11900.0,40.4299,40.4923,40.4299,40.4834,11900.0
2014-09-24 11:30:00,45.41,45.41,45.36,45.36,16700.0,40.4923,40.4923,40.4477,40.4477,16700.0
2014-09-24 11:35:00,45.37,45.39,45.35,45.37,17300.0,40.4566,40.4745,40.4388,40.4566,17300.0
2014-09-24 11:40:00,45.37,45.4,45.35,45.4,31400.0,40.4566,40.4834,40.4388,40.4834,31400.0
2014-09-24 11:45:00,45.39,45.42,45.39,45.4,18700.0,40.4745,40.5012,40.4745,40.4834,18700.0
2014-09-24 11:50:00,45.41,45.45,45.4,45.45,22500.0,40.4923,40.528,40.4834,40.528,22500.0
2014-09-24 11:55:00,45.44,45.45,45.38,45.39,18900.0,40.5191,40.528,40.4655,40.4745,18900.0
2014-09-24 12:00:00,45.4,45.41,45.39,45.41,4700.0,40.4834,40.4923,40.4745,40.4923,4700.0
2014-09-24 12:05:00,45.4,45.41,45.35,45.35,8800.0,40.4834,40.4923,40.4388,40.4388,8800.0
2014-09-24 12:10:00,45.35,45.36,45.35,45.35,19400.0,40.4388,40.4477,40.4388,40.4388,19400.0
2014-09-24 12:15:00,45.35,45.37,45.35,45.36,8200.0,40.4388,40.4566,40.4388,40.4477,8200.0
2014-09-24 12:20:00,45.36,45.36,45.35,45.36,10900.0,40.4477,40.4477,40.4388,40.4477,10900.0
2014-09-24 12:25:00,45.36,45.38,45.36,45.37,9600.0,40.4477,40.4655,40.4477,40.4566,9600.0
2014-09-24 12:30:00,45.36,45.38,45.35,45.35,15800.0,40.4477,40.4655,40.4388,40.4388,15800.0
2014-09-24 12:35:00,45.35,45.37,45.35,45.36,7200.0,40.4388,40.4566,40.4388,40.4477,7200.0
2014-09-24 12:40:00,45.36,45.37,45.35,45.35,9100.0,40.4477,40.4566,40.4388,40.4388,9100.0
2014-09-24 12:45:00,45.36,45.37,45.32,45.35,17600.0,40.4477,40.4566,40.412,40.4388,17600.0
2014-09-24 12:50:00,45.35,45.36,45.33,45.33,37600.0,40.4388,40.4477,40.421,40.421,37600.0
2014-09-24 12:55:00,45.33,45.37,45.33,45.37,45400.0,40.421,40.4566,40.421,40.4566,45400.0
2014-09-24 13:00:00,45.38,45.4,45.37,45.39,30200.0,40.4655,40.4834,40.4566,40.4745,30200.0
2014-09-24 13:05:00,45.39,45.4,45.36,45.37,8900.0,40.4745,40.4834,40.4477,40.4566,8900.0
2014-09-24 13:10:00,45.37,45.39,45.34,45.38,10000.0,40.4566,40.4745,40.4299,40.4655,10000.0
2014-09-24 13:15:00,45.38,45.4,45.37,45.4,6200.0,40.4655,40.4834,40.4566,40.4834,6200.0
2014-09-24 13:20:00,45.38,45.4,45.33,45.35,8900.0,40.4655,40.4834,40.421,40.4388,8900.0
2014-09-24 13:25:00,45.35,45.35,45.32,45.34,6600.0,40.4388,40.4388,40.412,40.4299,6600.0
2014-09-24 13:30:00,45.34,45.36,45.33,45.34,6300.0,40.4299,40.4477,40.421,40.4299,6300.0
2014-09-24 13:35:00,45.34,45.34,45.33,45.34,4400.0,40.4299,40.4299,40.421,40.4299,4400.0
2014-09-24 13:40:00,45.33,45.35,45.33,45.34,10700.0,40.421,40.4388,40.421,40.4299,10700.0
2014-09-24 13:45:00,45.33,45.34,45.32,45.33,6000.0,40.421,40.4299,40.412,40.421,6000.0
2014-09-24 13:50:00,45.32,45.35,45.32,45.32,24400.0,40.412,40.4388,40.412,40.412,24400.0
2014-09-24 13:55:00,45.31,45.32,45.28,45.3,11900.0,40.4031,40.412,40.3764,40.3942,11900.0
2014-09-24 14:00:00,45.3,45.31,45.25,45.26,7400.0,40.3942,40.4031,40.3496,40.3585,7400.0
2014-09-24 14:05:00,45.26,45.28,45.19,45.25,157900.0,40.3585,40.3764,40.2961,40.3496,157900.0
2014-09-24 14:10:00,45.25,45.25,45.22,45.25,19000.0,40.3496,40.3496,40.3229,40.3496,19000.0
2014-09-24 14:15:00,45.25,45.28,45.25,45.26,11600.0,40.3496,40.3764,40.3496,40.3585,11600.0
2014-09-24 14:20:00,45.26,45.26,45.22,45.22,9400.0,40.3585,40.3585,40.3229,40.3229,9400.0
2014-09-24 14:25:00,45.23,45.25,45.19,45.24,27400.0,40.3318,40.3496,40.2961,40.3407,27400.0
2014-09-24 14:30:00,45.24,45.27,45.23,45.27,6700.0,40.3407,40.3675,40.3318,40.3675,6700.0
2014-09-24 14:35:00,45.27,45.29,45.26,45.28,10000.0,40.3675,40.3853,40.3585,40.3764,10000.0
2014-09-24 14:40:00,45.28,45.29,45.27,45.29,29200.0,40.3764,40.3853,40.3675,40.3853,29200.0
2014-09-24 14:45:00,45.29,45.34,45.29,45.32,6600.0,40.3853,40.4299,40.3853,40.412,6600.0
2014-09-24 14:50:00,45.32,45.33,45.3,45.32,13600.0,40.412,40.421,40.3942,40.412,13600.0
2014-09-24 14:55:00,45.32,45.33,45.3,45.3,15700.0,40.412,40.421,40.3942,40.3942,15700.0
2014-09-24 15:00:00,45.3,45.34,45.3,45.34,17800.0,40.3942,40.4299,40.3942,40.4299,17800.0
2014-09-24 15:05:00,45.34,45.35,45.3,45.34,16000.0,40.4299,40.4388,40.3942,40.4299,16000.0
2014-09-24 15:10:00,45.34,45.34,45.32,45.33,12800.0,40.4299,40.4299,40.412,40.421,12800.0
2014-09-24 15:15:00,45.32,45.35,45.32,45.33,10700.0,40.412,40.4388,40.412,40.421,10700.0
2014-09-24 15:20:00,45.33,45.34,45.32,45.32,11600.0,40.421,40.4299,40.412,40.412,11600.0
2014-09-24 15:25:00,45.32,45.33,45.31,45.32,28200.0,40.412,40.421,40.4031,40.412,28200.0
2014-09-24 15:30:00,45.32,45.34,45.32,45.33,35300.0,40.412,40.4299,40.412,40.421,35300.0
2014-09-24 15:35:00,45.34,45.34,45.32,45.33,25900.0,40.4299,40.4299,40.412,40.421,25900.0
2014-09-24 15:40:00,45.32,45.34,45.31,45.33,35200.0,40.412,40.4299,40.4031,40.421,35200.0
2014-09-24 15:45:00,45.32,45.33,45.26,45.28,58800.0,40.412,40.421,40.3585,40.3764,58800.0
2014-09-24 15:50:00,45.28,45.29,45.24,45.24,32600.0,40.3764,40.3853,40.3407,40.3407,32600.0
2014-09-24 15:55:00,45.24,45.26,45.23,45.24,96700.0,40.3407,40.3585,40.3318,40.3407,96700.0
2014-09-25 09:30:00,45.21,45.4,45.14,45.29,33600.0,40.314,40.4834,40.2515,40.3853,33600.0
2014-09-25 09:35:00,45.28,45.33,45.24,45.26,9100.0,40.3764,40.421,40.3407,40.3585,9100.0
2014-09-25 09:40:00,45.22,45.35,45.22,45.27,14400.0,40.3229,40.4388,40.3229,40.3675,14400.0
2014-09-25 09:45:00,45.28,45.31,45.15,45.21,29800.0,40.3764,40.4031,40.2605,40.314,29800.0
2014-09-25 09:50:00,45.22,45.24,45.14,45.24,23300.0,40.3229,40.3407,40.2515,40.3407,23300.0
2014-09-25 09:55:00,45.23,45.25,45.12,45.16,14700.0,40.3318,40.3496,40.2337,40.2694,14700.0
2014-09-25 10:00:00,45.16,45.19,45.03,45.07,28100.0,40.2694,40.2961,40.1535,40.1891,28100.0
2014-09-25 10:05:00,45.08,45.14,45.08,45.1,8100.0,40.198,40.2515,40.198,40.2159,8100.0
2014-09-25 10:10:00,45.11,45.11,45.01,45.06,17700.0,40.2248,40.2248,40.1356,40.1802,17700.0
2014-09-25 10:15:00,45.03,45.05,44.96,44.98,17900.0,40.1535,40.1713,40.091,40.1089,17900.0
2014-09-25 10:20:00,44.99,45.0,44.91,44.96,11500.0,40.1178,40.1267,40.0464,40.091,11500.0
2014-09-25 10:25:00,44.98,45.0,44.93,44.95,11600.0,40.1089,40.1267,40.0643,40.0821,11600.0
2014-09-25 10:30:00,44.97,44.97,44.89,44.94,13200.0,40.1,40.1,40.0286,40.0732,13200.0
2014-09-25 10:35:00,44.94,44.96,44.91,44.91,21400.0,40.0732,40.091,40.0464,40.0464,21400.0
2014-09-25 10:40:00,44.91,44.91,44.84,44.85,17400.0,40.0464,40.0464,39.984,39.9929,17400.0
2014-09-25 10:45:00,44.83,44.84,44.78,44.83,15100.0,39.9751,39.984,39.9305,39.9751,15100.0
2014-09-25 10:50:00,44.84,44.88,44.84,44.85,13100.0,39.984,40.0197,39.984,39.9929,13100.0
2014-09-25 10:55:00,44.85,44.9,44.84,44.88,16800.0,39.9929,40.0375,39.984,40.0197,16800.0
2014-09-25 11:00:00,44.88,44.88,44.81,44.85,87400.0,40.0197,40.0197,39.9573,39.9929,87400.0
2014-09-25 11:05:00,44.86,44.87,44.8,44.87,33900.0,40.0019,40.0108,39.9484,40.0108,33900.0
2014-09-25 11:10:00,44.86,44.86,44.82,44.86,16900.0,40.0019,40.0019,39.9662,40.0019,16900.0
2014-09-25 11:15:00,44.86,44.86,44.8,44.81,14900.0,40.0019,40.0019,39.9484,39.9573,14900.0
2014-09-25 11:20:00,44.81,44.81,44.76,44.77,13600.0,39.9573,39.9573,39.9127,39.9216,13600.0
2014-09-25 11:25:00,44.77,44.82,44.76,44.81,5300.0,39.9216,39.9662,39.9127,39.9573,5300.0
2014-09-25 11:30:00,44.82,44.82,44.76,44.78,10500.0,39.9662,39.9662,39.9127,39.9305,10500.0
2014-09-25 11:35:00,44.78,44.78,44.76,44.76,6700.0,39.9305,39.9305,39.9127,39.9127,6700.0
2014-09-25 11:40:00,44.76,44.76,44.69,44.72,18000.0,39.9127,39.9127,39.8503,39.877,18000.0
2014-09-25 11:45:00,44.73,44.75,44.71,44.71,7300.0,39.8859,39.9038,39.8681,39.8681,7300.0
2014-09-25 11:50:00,44.71,44.77,44.71,44.74,10000.0,39.8681,39.9216,39.8681,39.8949,10000.0
2014-09-25 11:55:00,44.74,44.77,44.72,44.73,8300.0,39.8949,39.9216,39.877,39.8859,8300.0
2014-09-25 12:00:00,44.73,44.75,44.72,44.74,10500.0,39.8859,39.9038,39.877,39.8949,10500.0
2014-09-25 12:05:00,44.74,44.76,44.71,44.73,6300.0,39.8949,39.9127,39.8681,39.8859,6300.0
2014-09-25 12:10:00,44.73,44.75,44.72,44.73,9100.0,39.8859,39.9038,39.877,39.8859,9100.0
2014-09-25 12:15:00,44.73,44.75,44.71,44.73,13000.0,39.8859,39.9038,39.8681,39.8859,13000.0
2014-09-25 12:20:00,44.73,44.74,44.7,44.72,8000.0,39.8859,39.8949,39.8592,39.877,8000.0
2014-09-25 12:25:00,44.72,44.72,44.65,44.65,17100.0,39.877,39.877,39.8146,39.8146,17100.0
2014-09-25 12:30:00,44.64,44.68,44.62,44.64,13200.0,39.8057,39.8414,39.7879,39.8057,13200.0
2014-09-25 12:35:00,44.64,44.71,44.63,44.7,12900.0,39.8057,39.8681,39.7968,39.8592,12900.0
2014-09-25 12:40:00,44.7,44.7,44.67,44.67,8200.0,39.8592,39.8592,39.8324,39.8324,8200.0
2014-09-25 12:45:00,44.67,44.67,44.63,44.66,13800.0,39.8324,39.8324,39.7968,39.8235,13800.0
2014-09-25 12:50:00,44.66,44.66,44.6,44.62,28600.0,39.8235,39.8235,39.77,39.7879,28600.0
2014-09-25 12:55:00,44.63,44.63,44.58,44.58,92700.0,39.7968,39.7968,39.7522,39.7522,92700.0
2014-09-25 13:00:00,44.58,44.65,44.58,44.63,33800.0,39.7522,39.8146,39.7522,39.7968,33800.0
2014-09-25 13:05:00,44.62,44.65,44.61,44.65,20000.0,39.7879,39.8146,39.7789,39.8146,20000.0
2014-09-25 13:10:00,44.65,44.68,44.64,44.65,6900.0,39.8146,39.8414,39.8057,39.8146,6900.0
2014-09-25 13:15:00,44.66,44.69,44.64,44.67,6500.0,39.8235,39.8503,39.8057,39.8324,6500.0
2014-09-25 13:20:00,44.68,44.7,44.66,44.68,12300.0,39.8414,39.8592,39.8235,39.8414,12300.0
2014-09-25 13:25:00,44.69,44.74,44.67,44.74,12300.0,39.8503,39.8949,39.8324,39.8949,12300.0
2014-09-25 13:30:00,44.74,44.74,44.7,44.71,8800.0,39.8949,39.8949,39.8592,39.8681,8800.0
2014-09-25 13:35:00,44.71,44.73,44.7,44.72,8500.0,39.8681,39.8859,39.8592,39.877,8500.0
2014-09-25 13:40:00,44.72,44.73,44.7,44.72,5800.0,39.877,39.8859,39.8592,39.877,5800.0
2014-09-25 13:45:00,44.72,44.72,44.69,44.7,21600.0,39.877,39.877,39.8503,39.8592,21600.0
2014-09-25 13:50:00,44.71,44.71,44.66,44.66,24600.0,39.8681,39.8681,39.8235,39.8235,24600.0
2014-09-25 13:55:00,44.66,44.69,44.66,44.68,10500.0,39.8235,39.8503,39.8235,39.8414,10500.0
2014-09-25 14:00:00,44.68,44.68,44.65,44.65,9400.0,39.8414,39.8414,39.8146,39.8146,9400.0
2014-09-25 14:05:00,44.66,44.71,44.66,44.7,11400.0,39.8235,39.8681,39.8235,39.8592,11400.0
2014-09-25 14:10:00,44.7,44.73,44.69,44.71,6300.0,39.8592,39.8859,39.8503,39.8681,6300.0
2014-09-25 14:15:00,44.71,44.75,44.71,44.74,11900.0,39.8681,39.9038,39.8681,39.8949,11900.0
2014-09-25 14:20:00,44.75,44.79,44.75,44.79,5700.0,39.9038,39.9394,39.9038,39.9394,5700.0
2014-09-25 14:25:00,44.78,44.78,44.75,44.76,21600.0,39.9305,39.9305,39.9038,39.9127,21600.0
2014-09-25 14:30:00,44.76,44.79,44.76,44.76,7300.0,39.9127,39.9394,39.9127,39.9127,7300.0
2014-09-25 14:35:00,44.77,44.8,44.77,44.79,16100.0,39.9216,39.9484,39.9216,39.9394,16100.0
2014-09-25 14:40:00,44.78,44.81,44.78,44.79,14900.0,39.9305,39.9573,39.9305,39.9394,14900.0
2014-09-25 14:45:00,44.79,44.83,44.79,44.83,15300.0,39.9394,39.9751,39.9394,39.9751,15300.0
2014-09-25 14:50:00,44.83,44.83,44.79,44.81,16300.0,39.9751,39.9751,39.9394,39.9573,16300.0
2014-09-25 14:55:00,44.81,44.82,44.79,44.79,13600.0,39.9573,39.9662,39.9394,39.9394,13600.0
2014-09-25 15:00:00,44.8,44.82,44.78,44.81,32400.0,39.9484,39.9662,39.9305,39.9573,32400.0
2014-09-25 15:05:00,44.81,44.85,44.81,44.83,17100.0,39.9573,39.9929,39.9573,39.9751,17100.0
2014-09-25 15:10:00,44.83,44.83,44.78,44.81,24300.0,39.9751,39.9751,39.9305,39.9573,24300.0
2014-09-25 15:15:00,44.81,44.85,44.81,44.83,68300.0,39.9573,39.9929,39.9573,39.9751,68300.0
2014-09-25 15:20:00,44.83,44.84,44.82,44.84,35900.0,39.9751,39.984,39.9662,39.984,35900.0
2014-09-25 15:25:00,44.84,44.88,44.83,44.86,49500.0,39.984,40.0197,39.9751,40.0019,49500.0
2014-09-25 15:30:00,44.86,44.86,44.8,44.86,40900.0,40.0019,40.0019,39.9484,40.0019,40900.0
2014-09-25 15:35:00,44.86,44.89,44.84,44.87,35300.0,40.0019,40.0286,39.984,40.0108,35300.0
2014-09-25 15:40:00,44.87,44.89,44.84,44.88,59200.0,40.0108,40.0286,39.984,40.0197,59200.0
2014-09-25 15:45:00,44.88,44.88,44.79,44.79,58200.0,40.0197,40.0197,39.9394,39.9394,58200.0
2014-09-25 15:50:00,44.79,44.8,44.73,44.76,70300.0,39.9394,39.9484,39.8859,39.9127,70300.0
2014-09-25 15:55:00,44.76,44.77,44.68,44.68,144200.0,39.9127,39.9216,39.8414,39.8414,144200.0
2014-09-26 09:30:00,44.32,44.32,44.01,44.01,51100.0,39.9261,39.9261,39.6468,39.6468,51100.0
2014-09-26 09:35:00,44.01,44.05,43.91,43.94,47100.0,39.6468,39.6828,39.5567,39.5837,47100.0
2014-09-26 09:40:00,43.91,43.91,43.76,43.81,28700.0,39.5567,39.5567,39.4216,39.4666,28700.0
2014-09-26 09:45:00,43.82,43.97,43.82,43.97,23000.0,39.4756,39.6108,39.4756,39.6108,23000.0
2014-09-26 09:50:00,43.96,44.0,43.95,43.96,24100.0,39.6018,39.6378,39.5928,39.6018,24100.0
2014-09-26 09:55:00,43.95,44.02,43.94,44.01,27400.0,39.5928,39.6558,39.5837,39.6468,27400.0
2014-09-26 10:00:00,44.02,44.17,44.01,44.13,25000.0,39.6558,39.7909,39.6468,39.7549,25000.0
2014-09-26 10:05:00,44.14,44.15,44.08,44.09,23700.0,39.7639,39.7729,39.7099,39.7189,23700.0
2014-09-26 10:10:00,44.09,44.09,43.99,44.01,27000.0,39.7189,39.7189,39.6288,39.6468,27000.0
2014-09-26 10:15:00,44.01,44.07,43.98,44.06,18500.0,39.6468,39.7009,39.6198,39.6918,18500.0
2014-09-26 10:20:00,44.08,44.13,44.05,44.12,16400.0,39.7099,39.7549,39.6828,39.7459,16400.0
2014-09-26 10:25:00,44.13,44.15,44.08,44.09,15100.0,39.7549,39.7729,39.7099,39.7189,15100.0
2014-09-26 10:30:00,44.08,44.16,44.04,44.16,70300.0,39.7099,39.7819,39.6738,39.7819,70300.0
2014-09-26 10:35:00,44.15,44.15,44.09,44.12,20500.0,39.7729,39.7729,39.7189,39.7459,20500.0
2014-09-26 10:40:00,44.12,44.17,44.12,44.13,25600.0,39.7459,39.7909,39.7459,39.7549,25600.0
2014-09-26 10:45:00,44.13,44.13,44.06,44.06,24800.0,39.7549,39.7549,39.6918,39.6918,24800.0
2014-09-26 10:50:00,44.05,44.09,44.04,44.06,35100.0,39.6828,39.7189,39.6738,39.6918,35100.0
2014-09-26 10:55:00,44.06,44.09,44.05,44.09,45900.0,39.6918,39.7189,39.6828,39.7189,45900.0
2014-09-26 11:00:00,44.09,44.15,44.08,44.14,22900.0,39.7189,39.7729,39.7099,39.7639,22900.0
2014-09-26 11:05:00,44.14,44.16,44.11,44.13,19600.0,39.7639,39.7819,39.7369,39.7549,19600.0
2014-09-26 11:10:00,44.13,44.14,44.09,44.11,13400.0,39.7549,39.7639,39.7189,39.7369,13400.0
2014-09-26 11:15:00,44.11,44.13,44.07,44.08,21800.0,39.7369,39.7549,39.7009,39.7099,21800.0
2014-09-26 11:20:00,44.07,44.1,44.05,44.1,149200.0,39.7009,39.7279,39.6828,39.7279,149200.0
2014-09-26 11:25:00,44.1,44.12,44.08,44.1,18300.0,39.7279,39.7459,39.7099,39.7279,18300.0
2014-09-26 11:30:00,44.1,44.1,44.07,44.08,18300.0,39.7279,39.7279,39.7009,39.7099,18300.0
2014-09-26 11:35:00,44.07,44.09,44.02,44.06,46600.0,39.7009,39.7189,39.6558,39.6918,46600.0
2014-09-26 11:40:00,44.05,44.08,44.03,44.07,11200.0,39.6828,39.7099,39.6648,39.7009,11200.0
2014-09-26 11:45:00,44.07,44.13,44.07,44.13,25000.0,39.7009,39.7549,39.7009,39.7549,25000.0
2014-09-26 11:50:00,44.14,44.18,44.14,44.17,14300.0,39.7639,39.7999,39.7639,39.7909,14300.0
2014-09-26 11:55:00,44.17,44.26,44.17,44.26,19100.0,39.7909,39.872,39.7909,39.872,19100.0
2014-09-26 12:00:00,44.26,44.32,44.25,44.28,25100.0,39.872,39.9261,39.863,39.89,25100.0
2014-09-26 12:05:00,44.27,44.27,44.23,44.26,6600.0,39.881,39.881,39.845,39.872,6600.0
2014-09-26 12:10:00,44.26,44.29,44.26,44.29,7000.0,39.872,39.899,39.872,39.899,7000.0
2014-09-26 12:15:00,44.29,44.33,44.27,44.31,11700.0,39.899,39.9351,39.881,39.9171,11700.0
2014-09-26 12:20:00,44.31,44.33,44.3,44.3,8900.0,39.9171,39.9351,39.9081,39.9081,8900.0
2014-09-26 12:25:00,44.3,44.3,44.28,44.3,7600.0,39.9081,39.9081,39.89,39.9081,7600.0
2014-09-26 12:30:00,44.31,44.33,44.28,44.28,9200.0,39.9171,39.9351,39.89,39.89,9200.0
2014-09-26 12:35:00,44.28,44.29,44.26,44.27,8400.0,39.89,39.899,39.872,39.881,8400.0
2014-09-26 12:40:00,44.27,44.27,44.23,44.23,8400.0,39.881,39.881,39.845,39.845,8400.0
2014-09-26 12:45:00,44.24,44.25,44.23,44.24,5100.0,39.854,39.863,39.845,39.854,5100.0
2014-09-26 12:50:00,44.23,44.23,44.2,44.21,4900.0,39.845,39.845,39.818,39.827,4900.0
2014-09-26 12:55:00,44.2,44.21,44.17,44.19,11400.0,39.818,39.827,39.7909,39.809,11400.0
2014-09-26 13:00:00,44.2,44.26,44.2,44.25,9000.0,39.818,39.872,39.818,39.863,9000.0
2014-09-26 13:05:00,44.26,44.28,44.26,44.27,20100.0,39.872,39.89,39.872,39.881,20100.0
2014-09-26 13:10:00,44.27,44.28,44.24,44.25,9100.0,39.881,39.89,39.854,39.863,9100.0
2014-09-26 13:15:00,44.25,44.27,44.25,44.27,5500.0,39.863,39.881,39.863,39.881,5500.0
2014-09-26 13:20:00,44.27,44.28,44.26,44.28,14300.0,39.881,39.89,39.872,39.89,14300.0
2014-09-26 13:25:00,44.29,44.3,44.26,44.3,7900.0,39.899,39.9081,39.872,39.9081,7900.0
2014-09-26 13:30:00,44.31,44.31,44.27,44.29,9600.0,39.9171,39.9171,39.881,39.899,9600.0
2014-09-26 13:35:00,44.29,44.3,44.26,44.3,7800.0,39.899,39.9081,39.872,39.9081,7800.0
2014-09-26 13:40:00,44.29,44.3,44.26,44.26,66300.0,39.899,39.9081,39.872,39.872,66300.0
2014-09-26 13:45:00,44.27,44.32,44.26,44.32,11800.0,39.881,39.9261,39.872,39.9261,11800.0
2014-09-26 13:50:00,44.31,44.34,44.3,44.32,4500.0,39.9171,39.9441,39.9081,39.9261,4500.0
2014-09-26 13:55:00,44.32,44.34,44.31,44.33,8400.0,39.9261,39.9441,39.9171,39.9351,8400.0
2014-09-26 14:00:00,44.32,44.34,44.31,44.32,41300.0,39.9261,39.9441,39.9171,39.9261,41300.0
2014-09-26 14:05:00,44.31,44.32,44.31,44.32,55300.0,39.9171,39.9261,39.9171,39.9261,55300.0
2014-09-26 14:10:00,44.32,44.32,44.29,44.3,18500.0,39.9261,39.9261,39.899,39.9081,18500.0
2014-09-26 14:15:00,44.3,44.36,44.29,44.33,575200.0,39.9081,39.9621,39.899,39.9351,575200.0
2014-09-26 14:20:00,44.34,44.38,44.34,44.38,21500.0,39.9441,39.9801,39.9441,39.9801,21500.0
2014-09-26 14:25:00,44.38,44.39,44.35,44.35,11400.0,39.9801,39.9891,39.9531,39.9531,11400.0
2014-09-26 14:30:00,44.35,44.37,44.34,44.35,16700.0,39.9531,39.9711,39.9441,39.9531,16700.0
2014-09-26 14:35:00,44.35,44.4,44.34,44.39,36900.0,39.9531,39.9981,39.9441,39.9891,36900.0
2014-09-26 14:40:00,44.39,44.39,44.36,44.36,17600.0,39.9891,39.9891,39.9621,39.9621,17600.0
2014-09-26 14:45:00,44.37,44.41,44.36,44.41,25000.0,39.9711,40.0071,39.9621,40.0071,25000.0
2014-09-26 14:50:00,44.4,44.4,44.34,44.34,13900.0,39.9981,39.9981,39.9441,39.9441,13900.0
2014-09-26 14:55:00,44.34,44.36,44.32,44.32,26000.0,39.9441,39.9621,39.9261,39.9261,26000.0
2014-09-26 15:00:00,44.32,44.33,44.3,44.32,78000.0,39.9261,39.9351,39.9081,39.9261,78000.0
2014-09-26 15:05:00,44.33,44.33,44.31,44.31,42900.0,39.9351,39.9351,39.9171,39.9171,42900.0
2014-09-26 15:10:00,44.31,44.33,44.3,44.3,22700.0,39.9171,39.9351,39.9081,39.9081,22700.0
2014-09-26 15:15:00,44.3,44.32,44.27,44.31,158000.0,39.9081,39.9261,39.881,39.9171,158000.0
2014-09-26 15:20:00,44.3,44.32,44.29,44.31,75900.0,39.9081,39.9261,39.899,39.9171,75900.0
2014-09-26 15:25:00,44.3,44.32,44.3,44.3,49200.0,39.9081,39.9261,39.9081,39.9081,49200.0
2014-09-26 15:30:00,44.31,44.32,44.28,44.29,52700.0,39.9171,39.9261,39.89,39.899,52700.0
2014-09-26 15:35:00,44.29,44.3,44.26,44.27,59400.0,39.899,39.9081,39.872,39.881,59400.0
2014-09-26 15:40:00,44.27,44.3,44.24,44.25,62700.0,39.881,39.9081,39.854,39.863,62700.0
2014-09-26 15:45:00,44.25,44.28,44.24,44.24,89500.0,39.863,39.89,39.854,39.854,89500.0
2014-09-26 15:50:00,44.24,44.29,44.24,44.25,102500.0,39.854,39.899,39.854,39.863,102500.0
2014-09-26 15:55:00,44.25,44.32,44.25,44.31,175200.0,39.863,39.9261,39.863,39.9171,175200.0
2014-09-29 09:30:00,44.13,44.25,44.07,44.25,19500.0,39.7549,39.863,39.7009,39.863,19500.0
2014-09-29 09:35:00,44.28,44.32,44.23,44.24,8000.0,39.89,39.9261,39.845,39.854,8000.0
2014-09-29 09:40:00,44.24,44.3,44.23,44.3,9700.0,39.854,39.9081,39.845,39.9081,9700.0
2014-09-29 09:45:00,44.32,44.32,44.23,44.26,13000.0,39.9261,39.9261,39.845,39.872,13000.0
2014-09-29 09:50:00,44.28,44.28,44.18,44.18,4800.0,39.89,39.89,39.7999,39.7999,4800.0
2014-09-29 09:55:00,44.17,44.27,44.17,44.26,13100.0,39.7909,39.881,39.7909,39.872,13100.0
2014-09-29 10:00:00,44.26,44.28,44.2,44.22,16500.0,39.872,39.89,39.818,39.836,16500.0
2014-09-29 10:05:00,44.22,44.28,44.22,44.25,17700.0,39.836,39.89,39.836,39.863,17700.0
2014-09-29 10:10:00,44.24,44.25,44.17,44.18,26600.0,39.854,39.863,39.7909,39.7999,26600.0
2014-09-29 10:15:00,44.16,44.18,44.07,44.1,76500.0,39.7819,39.7999,39.7009,39.7279,76500.0
2014-09-29 10:20:00,44.11,44.13,44.07,44.11,50700.0,39.7369,39.7549,39.7009,39.7369,50700.0
2014-09-29 10:25:00,44.1,44.1,44.04,44.07,14800.0,39.7279,39.7279,39.6738,39.7009,14800.0
2014-09-29 10:30:00,44.07,44.22,44.07,44.22,191200.0,39.7009,39.836,39.7009,39.836,191200.0
2014-09-29 10:35:00,44.22,44.25,44.22,44.22,10500.0,39.836,39.863,39.836,39.836,10500.0
2014-09-29 10:40:00,44.22,44.26,44.22,44.25,7000.0,39.836,39.872,39.836,39.863,7000.0
2014-09-29 10:45:00,44.25,44.28,44.2,44.22,10000.0,39.863,39.89,39.818,39.836,10000.0
2014-09-29 10:50:00,44.21,44.29,44.21,44.27,49900.0,39.827,39.899,39.827,39.881,49900.0
2014-09-29 10:55:00,44.27,44.36,44.26,44.33,56200.0,39.881,39.9621,39.872,39.9351,56200.0
2014-09-29 11:00:00,44.33,44.35,44.32,44.33,12200.0,39.9351,39.9531,39.9261,39.9351,12200.0
2014-09-29 11:05:00,44.34,44.39,44.34,44.38,9400.0,39.9441,39.9891,39.9441,39.9801,9400.0
2014-09-29 11:10:00,44.37,44.43,44.37,44.43,6300.0,39.9711,40.0252,39.9711,40.0252,6300.0
2014-09-29 11:15:00,44.43,44.47,44.42,44.43,8000.0,40.0252,40.0612,40.0162,40.0252,8000.0
2014-09-29 11:20:00,44.43,44.43,44.34,44.34,7900.0,40.0252,40.0252,39.9441,39.9441,7900.0
2014-09-29 11:25:00,44.34,44.44,44.34,44.44,8000.0,39.9441,40.0342,39.9441,40.0342,8000.0
2014-09-29 11:30:00,44.43,44.44,44.41,44.42,19800.0,40.0252,40.0342,40.0071,40.0162,19800.0
2014-09-29 11:35:00,44.42,44.43,44.4,44.41,11700.0,40.0162,40.0252,39.9981,40.0071,11700.0
2014-09-29 11:40:00,44.41,44.46,44.4,44.45,22400.0,40.0071,40.0522,39.9981,40.0432,22400.0
2014-09-29 11:45:00,44.46,44.47,44.45,44.47,7200.0,40.0522,40.0612,40.0432,40.0612,7200.0
2014-09-29 11:50:00,44.47,44.53,44.46,44.5,152700.0,40.0612,40.1152,40.0522,40.0882,152700.0
2014-09-29 11:55:00,44.5,44.54,44.5,44.53,29900.0,40.0882,40.1243,40.0882,40.1152,29900.0
2014-09-29 12:00:00,44.53,44.54,44.52,44.53,9100.0,40.1152,40.1243,40.1062,40.1152,9100.0
2014-09-29 12:05:00,44.54,44.58,44.53,44.58,27200.0,40.1243,40.1603,40.1152,40.1603,27200.0
2014-09-29 12:10:00,44.58,44.58,44.53,44.55,42800.0,40.1603,40.1603,40.1152,40.1333,42800.0
2014-09-29 12:15:00,44.55,44.58,44.54,44.58,21500.0,40.1333,40.1603,40.1243,40.1603,21500.0
2014-09-29 12:20:00,44.57,44.59,44.57,44.57,26200.0,40.1513,40.1693,40.1513,40.1513,26200.0
2014-09-29 12:25:00,44.57,44.61,44.56,44.6,19500.0,40.1513,40.1873,40.1423,40.1783,19500.0
2014-09-29 12:30:00,44.6,44.6,44.57,44.57,11800.0,40.1783,40.1783,40.1513,40.1513,11800.0
2014-09-29 12:35:00,44.57,44.57,44.56,44.57,8900.0,40.1513,40.1513,40.1423,40.1513,8900.0
2014-09-29 12:40:00,44.57,44.6,44.56,44.6,25300.0,40.1513,40.1783,40.1423,40.1783,25300.0
2014-09-29 12:45:00,44.6,44.61,44.56,44.58,42300.0,40.1783,40.1873,40.1423,40.1603,42300.0
2014-09-29 12:50:00,44.58,44.64,44.58,44.63,25100.0,40.1603,40.2143,40.1603,40.2053,25100.0
2014-09-29 12:55:00,44.63,44.63,44.61,44.63,20400.0,40.2053,40.2053,40.1873,40.2053,20400.0
2014-09-29 13:00:00,44.63,44.63,44.61,44.62,11700.0,40.2053,40.2053,40.1873,40.1963,11700.0
2014-09-29 13:05:00,44.61,44.62,44.59,44.61,17200.0,40.1873,40.1963,40.1693,40.1873,17200.0
2014-09-29 13:10:00,44.61,44.64,44.61,44.63,22300.0,40.1873,40.2143,40.1873,40.2053,22300.0
2014-09-29 13:15:00,44.63,44.67,44.62,44.66,14200.0,40.2053,40.2414,40.1963,40.2324,14200.0
2014-09-29 13:20:00,44.66,44.68,44.66,44.68,14400.0,40.2324,40.2504,40.2324,40.2504,14400.0
2014-09-29 13:25:00,44.68,44.76,44.68,44.75,25100.0,40.2504,40.3224,40.2504,40.3134,25100.0
2014-09-29 13:30:00,44.75,44.79,44.75,44.79,19600.0,40.3134,40.3495,40.3134,40.3495,19600.0
2014-09-29 13:35:00,44.79,44.8,44.76,44.78,41900.0,40.3495,40.3585,40.3224,40.3405,41900.0
2014-09-29 13:40:00,44.78,44.78,44.74,44.75,15000.0,40.3405,40.3405,40.3044,40.3134,15000.0
2014-09-29 13:45:00,44.75,44.75,44.69,44.69,21000.0,40.3134,40.3134,40.2594,40.2594,21000.0
2014-09-29 13:50:00,44.7,44.71,44.69,44.71,13700.0,40.2684,40.2774,40.2594,40.2774,13700.0
2014-09-29 13:55:00,44.71,44.74,44.71,44.73,19700.0,40.2774,40.3044,40.2774,40.2954,19700.0
2014-09-29 14:00:00,44.73,44.73,44.71,44.73,20200.0,40.2954,40.2954,40.2774,40.2954,20200.0
2014-09-29 14:05:00,44.72,44.73,44.67,44.68,21200.0,40.2864,40.2954,40.2414,40.2504,21200.0
2014-09-29 14:10:00,44.67,44.7,44.66,44.66,36300.0,40.2414,40.2684,40.2324,40.2324,36300.0
2014-09-29 14:15:00,44.66,44.67,44.64,44.64,14800.0,40.2324,40.2414,40.2143,40.2143,14800.0
2014-09-29 14:20:00,44.63,44.66,44.63,44.66,22000.0,40.2053,40.2324,40.2053,40.2324,22000.0
2014-09-29 14:25:00,44.66,44.7,44.65,44.69,32700.0,40.2324,40.2684,40.2234,40.2594,32700.0
2014-09-29 14:30:00,44.7,44.7,44.67,44.69,19900.0,40.2684,40.2684,40.2414,40.2594,19900.0
2014-09-29 14:35:00,44.69,44.72,44.69,44.72,13600.0,40.2594,40.2864,40.2594,40.2864,13600.0
2014-09-29 14:40:00,44.72,44.74,44.7,44.7,30400.0,40.2864,40.3044,40.2684,40.2684,30400.0
2014-09-29 14:45:00,44.7,44.74,44.7,44.74,10600.0,40.2684,40.3044,40.2684,40.3044,10600.0
2014-09-29 14:50:00,44.74,44.74,44.73,44.73,9500.0,40.3044,40.3044,40.2954,40.2954,9500.0
2014-09-29 14:55:00,44.73,44.75,44.72,44.75,23400.0,40.2954,40.3134,40.2864,40.3134,23400.0
2014-09-29 15:00:00,44.75,44.76,44.73,44.76,20300.0,40.3134,40.3224,40.2954,40.3224,20300.0
2014-09-29 15:05:00,44.75,44.76,44.73,44.73,24900.0,40.3134,40.3224,40.2954,40.2954,24900.0
2014-09-29 15:10:00,44.73,44.79,44.72,44.79,23200.0,40.2954,40.3495,40.2864,40.3495,23200.0
2014-09-29 15:15:00,44.79,44.79,44.76,44.79,37200.0,40.3495,40.3495,40.3224,40.3495,37200.0
2014-09-29 15:20:00,44.79,44.83,44.78,44.82,34000.0,40.3495,40.3855,40.3405,40.3765,34000.0
2014-09-29 15:25:00,44.82,44.84,44.81,44.84,24400.0,40.3765,40.3945,40.3675,40.3945,24400.0
2014-09-29 15:30:00,44.84,44.84,44.81,44.82,29800.0,40.3945,40.3945,40.3675,40.3765,29800.0
2014-09-29 15:35:00,44.82,44.84,44.81,44.82,41300.0,40.3765,40.3945,40.3675,40.3765,41300.0
2014-09-29 15:40:00,44.81,44.82,44.75,44.79,59100.0,40.3675,40.3765,40.3134,40.3495,59100.0
2014-09-29 15:45:00,44.79,44.85,44.77,44.82,88800.0,40.3495,40.4035,40.3315,40.3765,88800.0
2014-09-29 15:50:00,44.83,44.88,44.82,44.88,169400.0,40.3855,40.4305,40.3765,40.4305,169400.0
2014-09-29 15:55:00,44.87,44.9,44.85,44.86,168400.0,40.4215,40.4486,40.4035,40.4125,168400.0
2014-09-30 09:30:00,44.93,45.0,44.73,44.78,50600.0,40.4756,40.5387,40.2954,40.3405,50600.0
2014-09-30 09:35:00,44.8,44.83,44.76,44.8,11100.0,40.3585,40.3855,40.3224,40.3585,11100.0
2014-09-30 09:40:00,44.81,44.89,44.77,44.83,19700.0,40.3675,40.4396,40.3315,40.3855,19700.0
2014-09-30 09:45:00,44.82,44.83,44.77,44.82,45900.0,40.3765,40.3855,40.3315,40.3765,45900.0
2014-09-30 09:50:00,44.82,44.9,44.8,44.9,19800.0,40.3765,40.4486,40.3585,40.4486,19800.0
2014-09-30 09:55:00,44.89,44.94,44.85,44.94,8100.0,40.4396,40.4846,40.4035,40.4846,8100.0
2014-09-30 10:00:00,44.93,44.97,44.89,44.95,17900.0,40.4756,40.5116,40.4396,40.4936,17900.0
2014-09-30 10:05:00,44.94,45.08,44.94,45.08,13300.0,40.4846,40.6107,40.4846,40.6107,13300.0
2014-09-30 10:10:00,45.09,45.21,45.09,45.18,44500.0,40.6197,40.7278,40.6197,40.7008,44500.0
2014-09-30 10:15:00,45.18,45.18,45.13,45.14,21500.0,40.7008,40.7008,40.6558,40.6648,21500.0
2014-09-30 10:20:00,45.14,45.28,45.14,45.17,39500.0,40.6648,40.7909,40.6648,40.6918,39500.0
2014-09-30 10:25:00,45.18,45.19,45.12,45.15,12600.0,40.7008,40.7098,40.6468,40.6738,12600.0
2014-09-30 10:30:00,45.15,45.18,45.09,45.15,23300.0,40.6738,40.7008,40.6197,40.6738,23300.0
2014-09-30 10:35:00,45.14,45.18,45.14,45.15,15900.0,40.6648,40.7008,40.6648,40.6738,15900.0
2014-09-30 10:40:00,45.16,45.21,45.16,45.19,14500.0,40.6828,40.7278,40.6828,40.7098,14500.0
2014-09-30 10:45:00,45.19,45.23,45.18,45.21,88200.0,40.7098,40.7459,40.7008,40.7278,88200.0
2014-09-30 10:50:00,45.21,45.25,45.21,45.25,32100.0,40.7278,40.7639,40.7278,40.7639,32100.0
2014-09-30 10:55:00,45.25,45.29,45.25,45.29,21400.0,40.7639,40.7999,40.7639,40.7999,21400.0
2014-09-30 11:00:00,45.29,45.31,45.26,45.31,19500.0,40.7999,40.8179,40.7729,40.8179,19500.0
2014-09-30 11:05:00,45.31,45.38,45.3,45.34,70300.0,40.8179,40.881,40.8089,40.8449,70300.0
2014-09-30 11:10:00,45.34,45.34,45.29,45.29,15100.0,40.8449,40.8449,40.7999,40.7999,15100.0
2014-09-30 11:15:00,45.28,45.29,45.24,45.24,20900.0,40.7909,40.7999,40.7549,40.7549,20900.0
2014-09-30 11:20:00,45.24,45.27,45.21,45.27,19700.0,40.7549,40.7819,40.7278,40.7819,19700.0
2014-09-30 11:25:00,45.26,45.33,45.24,45.33,14300.0,40.7729,40.8359,40.7549,40.8359,14300.0
2014-09-30 11:30:00,45.32,45.32,45.25,45.27,21100.0,40.8269,40.8269,40.7639,40.7819,21100.0
2014-09-30 11:35:00,45.26,45.28,45.24,45.24,16700.0,40.7729,40.7909,40.7549,40.7549,16700.0
2014-09-30 11:40:00,45.25,45.29,45.24,45.24,21000.0,40.7639,40.7999,40.7549,40.7549,21000.0
2014-09-30 11:45:00,45.23,45.25,45.21,45.24,9700.0,40.7459,40.7639,40.7278,40.7549,9700.0
2014-09-30 11:50:00,45.24,45.26,45.23,45.26,7400.0,40.7549,40.7729,40.7459,40.7729,7400.0
2014-09-30 11:55:00,45.26,45.28,45.25,45.27,23700.0,40.7729,40.7909,40.7639,40.7819,23700.0
2014-09-30 12:00:00,45.28,45.28,45.24,45.27,26000.0,40.7909,40.7909,40.7549,40.7819,26000.0
2014-09-30 12:05:00,45.28,45.3,45.27,45.27,20200.0,40.7909,40.8089,40.7819,40.7819,20200.0
2014-09-30 12:10:00,45.27,45.27,45.25,45.26,13900.0,40.7819,40.7819,40.7639,40.7729,13900.0
2014-09-30 12:15:00,45.26,45.29,45.25,45.28,19400.0,40.7729,40.7999,40.7639,40.7909,19400.0
2014-09-30 12:20:00,45.28,45.28,45.25,45.27,26300.0,40.7909,40.7909,40.7639,40.7819,26300.0
2014-09-30 12:25:00,45.26,45.27,45.23,45.23,28600.0,40.7729,40.7819,40.7459,40.7459,28600.0
2014-09-30 12:30:00,45.23,45.23,45.19,45.19,14900.0,40.7459,40.7459,40.7098,40.7098,14900.0
2014-09-30 12:35:00,45.19,45.19,45.05,45.07,32900.0,40.7098,40.7098,40.5837,40.6017,32900.0
2014-09-30 12:40:00,45.07,45.07,44.99,45.03,29800.0,40.6017,40.6017,40.5296,40.5657,29800.0
2014-09-30 12:45:00,45.02,45.05,45.02,45.04,18500.0,40.5567,40.5837,40.5567,40.5747,18500.0
2014-09-30 12:50:00,45.04,45.09,45.04,45.07,15900.0,40.5747,40.6197,40.5747,40.6017,15900.0
2014-09-30 12:55:00,45.06,45.07,45.03,45.04,36200.0,40.5927,40.6017,40.5657,40.5747,36200.0
2014-09-30 13:00:00,45.04,45.07,45.04,45.05,25700.0,40.5747,40.6017,40.5747,40.5837,25700.0
2014-09-30 13:05:00,45.05,45.07,44.99,44.99,18100.0,40.5837,40.6017,40.5296,40.5296,18100.0
2014-09-30 13:10:00,45.0,45.02,44.98,45.02,12300.0,40.5387,40.5567,40.5206,40.5567,12300.0
2014-09-30 13:15:00,45.01,45.07,45.01,45.02,7000.0,40.5477,40.6017,40.5477,40.5567,7000.0
2014-09-30 13:20:00,45.01,45.02,45.0,45.01,9000.0,40.5477,40.5567,40.5387,40.5477,9000.0
2014-09-30 13:25:00,45.02,45.05,45.0,45.0,13700.0,40.5567,40.5837,40.5387,40.5387,13700.0
2014-09-30 13:30:00,45.01,45.01,44.93,44.93,43100.0,40.5477,40.5477,40.4756,40.4756,43100.0
2014-09-30 13:35:00,44.93,44.95,44.9,44.93,19300.0,40.4756,40.4936,40.4486,40.4756,19300.0
2014-09-30 13:40:00,44.93,44.94,44.85,44.86,23200.0,40.4756,40.4846,40.4035,40.4125,23200.0
2014-09-30 13:45:00,44.86,44.87,44.82,44.85,34800.0,40.4125,40.4215,40.3765,40.4035,34800.0
2014-09-30 13:50:00,44.84,44.91,44.84,44.91,37600.0,40.3945,40.4576,40.3945,40.4576,37600.0
2014-09-30 13:55:00,44.9,44.96,44.9,44.96,23000.0,40.4486,40.5026,40.4486,40.5026,23000.0
2014-09-30 14:00:00,44.96,45.04,44.95,45.04,43100.0,40.5026,40.5747,40.4936,40.5747,43100.0
2014-09-30 14:05:00,45.05,45.06,45.01,45.02,11500.0,40.5837,40.5927,40.5477,40.5567,11500.0
2014-09-30 14:10:00,45.02,45.04,44.96,44.98,14600.0,40.5567,40.5747,40.5026,40.5206,14600.0
2014-09-30 14:15:00,44.97,44.98,44.91,44.96,14100.0,40.5116,40.5206,40.4576,40.5026,14100.0
2014-09-30 14:20:00,44.96,44.97,44.89,44.91,112600.0,40.5026,40.5116,40.4396,40.4576,112600.0
2014-09-30 14:25:00,44.9,44.98,44.9,44.98,20600.0,40.4486,40.5206,40.4486,40.5206,20600.0
2014-09-30 14:30:00,44.97,45.02,44.97,45.01,13700.0,40.5116,40.5567,40.5116,40.5477,13700.0
2014-09-30 14:35:00,45.01,45.01,44.98,45.01,29100.0,40.5477,40.5477,40.5206,40.5477,29100.0
2014-09-30 14:40:00,45.01,45.01,44.98,45.0,49700.0,40.5477,40.5477,40.5206,40.5387,49700.0
2014-09-30 14:45:00,45.0,45.05,44.98,45.05,27100.0,40.5387,40.5837,40.5206,40.5837,27100.0
2014-09-30 14:50:00,45.05,45.08,45.03,45.08,18600.0,40.5837,40.6107,40.5657,40.6107,18600.0
2014-09-30 14:55:00,45.08,45.12,45.05,45.06,18300.0,40.6107,40.6468,40.5837,40.5927,18300.0
2014-09-30 15:00:00,45.07,45.07,45.0,45.0,21100.0,40.6017,40.6017,40.5387,40.5387,21100.0
2014-09-30 15:05:00,45.01,45.07,45.0,45.07,13600.0,40.5477,40.6017,40.5387,40.6017,13600.0
2014-09-30 15:10:00,45.07,45.08,44.99,45.0,50700.0,40.6017,40.6107,40.5296,40.5387,50700.0
2014-09-30 15:15:00,44.99,45.05,44.98,45.03,28300.0,40.5296,40.5837,40.5206,40.5657,28300.0
2014-09-30 15:20:00,45.04,45.13,45.04,45.12,32800.0,40.5747,40.6558,40.5747,40.6468,32800.0
2014-09-30 15:25:00,45.13,45.15,45.11,45.12,37300.0,40.6558,40.6738,40.6377,40.6468,37300.0
2014-09-30 15:30:00,45.13,45.15,45.09,45.13,35700.0,40.6558,40.6738,40.6197,40.6558,35700.0
2014-09-30 15:35:00,45.13,45.17,45.1,45.1,44600.0,40.6558,40.6918,40.6287,40.6287,44600.0
2014-09-30 15:40:00,45.09,45.16,45.09,45.15,55600.0,40.6197,40.6828,40.6197,40.6738,55600.0
2014-09-30 15:45:00,45.15,45.15,45.07,45.08,76400.0,40.6738,40.6738,40.6017,40.6107,76400.0
2014-09-30 15:50:00,45.08,45.14,45.07,45.11,77800.0,40.6107,40.6648,40.6017,40.6377,77800.0
2014-09-30 15:55:00,45.11,45.13,45.04,45.06,179900.0,40.6377,40.6558,40.5747,40.5927,179900.0
2014-10-01 09:30:00,45.19,45.32,44.97,45.3,100000.0,40.7098,40.8269,40.5116,40.8089,100000.0
2014-10-01 09:35:00,45.28,45.3,45.09,45.15,28500.0,40.7909,40.8089,40.6197,40.6738,28500.0
2014-10-01 09:40:00,45.15,45.27,45.1,45.17,26000.0,40.6738,40.7819,40.6287,40.6918,26000.0
2014-10-01 09:45:00,45.16,45.23,45.11,45.14,28400.0,40.6828,40.7459,40.6377,40.6648,28400.0
2014-10-01 09:50:00,45.16,45.21,45.11,45.2,13400.0,40.6828,40.7278,40.6377,40.7188,13400.0
2014-10-01 09:55:00,45.2,45.27,45.19,45.27,21500.0,40.7188,40.7819,40.7098,40.7819,21500.0
2014-10-01 10:00:00,45.24,45.26,45.13,45.17,33700.0,40.7549,40.7729,40.6558,40.6918,33700.0
2014-10-01 10:05:00,45.17,45.25,45.13,45.25,20000.0,40.6918,40.7639,40.6558,40.7639,20000.0
2014-10-01 10:10:00,45.24,45.26,45.21,45.24,26300.0,40.7549,40.7729,40.7278,40.7549,26300.0
2014-10-01 10:15:00,45.23,45.31,45.23,45.28,27900.0,40.7459,40.8179,40.7459,40.7909,27900.0
2014-10-01 10:20:00,45.3,45.35,45.29,45.29,15800.0,40.8089,40.854,40.7999,40.7999,15800.0
2014-10-01 10:25:00,45.3,45.33,45.25,45.28,27200.0,40.8089,40.8359,40.7639,40.7909,27200.0
2014-10-01 10:30:00,45.28,45.31,45.22,45.26,18900.0,40.7909,40.8179,40.7368,40.7729,18900.0
2014-10-01 10:35:00,45.26,45.3,45.2,45.3,39800.0,40.7729,40.8089,40.7188,40.8089,39800.0
2014-10-01 10:40:00,45.29,45.39,45.28,45.39,40000.0,40.7999,40.89,40.7909,40.89,40000.0
2014-10-01 10:45:00,45.39,45.52,45.35,45.52,78500.0,40.89,41.0071,40.854,41.0071,78500.0
2014-10-01 10:50:00,45.51,45.52,45.44,45.47,49200.0,40.9981,41.0071,40.935,40.9621,49200.0
2014-10-01 10:55:00,45.47,45.54,45.43,45.49,11500.0,40.9621,41.0251,40.926,40.9801,11500.0
2014-10-01 11:00:00,45.49,45.5,45.44,45.45,15100.0,40.9801,40.9891,40.935,40.944,15100.0
2014-10-01 11:05:00,45.45,45.55,45.43,45.47,117500.0,40.944,41.0341,40.926,40.9621,117500.0
2014-10-01 11:10:00,45.49,45.51,45.46,45.51,16600.0,40.9801,40.9981,40.953,40.9981,16600.0
2014-10-01 11:15:00,45.52,45.55,45.48,45.55,25900.0,41.0071,41.0341,40.9711,41.0341,25900.0
2014-10-01 11:20:00,45.55,45.63,45.54,45.63,104200.0,41.0341,41.1062,41.0251,41.1062,104200.0
2014-10-01 11:25:00,45.63,45.65,45.6,45.64,18000.0,41.1062,41.1242,41.0792,41.1152,18000.0
2014-10-01 11:30:00,45.63,45.63,45.59,45.62,56000.0,41.1062,41.1062,41.0702,41.0972,56000.0
2014-10-01 11:35:00,45.62,45.62,45.58,45.6,51600.0,41.0972,41.0972,41.0612,41.0792,51600.0
2014-10-01 11:40:00,45.6,45.6,45.57,45.59,4800.0,41.0792,41.0792,41.0521,41.0702,4800.0
2014-10-01 11:45:00,45.58,45.61,45.52,45.58,10700.0,41.0612,41.0882,41.0071,41.0612,10700.0
2014-10-01 11:50:00,45.58,45.61,45.55,45.56,17700.0,41.0612,41.0882,41.0341,41.0431,17700.0
2014-10-01 11:55:00,45.56,45.57,45.52,45.52,44400.0,41.0431,41.0521,41.0071,41.0071,44400.0
2014-10-01 12:00:00,45.52,45.53,45.48,45.5,17900.0,41.0071,41.0161,40.9711,40.9891,17900.0
2014-10-01 12:05:00,45.5,45.54,45.48,45.54,19200.0,40.9891,41.0251,40.9711,41.0251,19200.0
2014-10-01 12:10:00,45.53,45.54,45.51,45.53,12300.0,41.0161,41.0251,40.9981,41.0161,12300.0
2014-10-01 12:15:00,45.51,45.54,45.5,45.52,26900.0,40.9981,41.0251,40.9891,41.0071,26900.0
2014-10-01 12:20:00,45.53,45.54,45.5,45.54,34800.0,41.0161,41.0251,40.9891,41.0251,34800.0
2014-10-01 12:25:00,45.53,45.54,45.47,45.53,35000.0,41.0161,41.0251,40.9621,41.0161,35000.0
2014-10-01 12:30:00,45.52,45.53,45.47,45.5,19000.0,41.0071,41.0161,40.9621,40.9891,19000.0
2014-10-01 12:35:00,45.49,45.53,45.49,45.49,16000.0,40.9801,41.0161,40.9801,40.9801,16000.0
2014-10-01 12:40:00,45.48,45.52,45.47,45.51,44800.0,40.9711,41.0071,40.9621,40.9981,44800.0
2014-10-01 12:45:00,45.51,45.51,45.46,45.46,24800.0,40.9981,40.9981,40.953,40.953,24800.0
2014-10-01 12:50:00,45.45,45.53,45.44,45.51,18300.0,40.944,41.0161,40.935,40.9981,18300.0
2014-10-01 12:55:00,45.51,45.52,45.48,45.5,26600.0,40.9981,41.0071,40.9711,40.9891,26600.0
2014-10-01 13:00:00,45.49,45.51,45.48,45.49,22800.0,40.9801,40.9981,40.9711,40.9801,22800.0
2014-10-01 13:05:00,45.49,45.52,45.45,45.46,14300.0,40.9801,41.0071,40.944,40.953,14300.0
2014-10-01 13:10:00,45.45,45.51,45.45,45.5,8900.0,40.944,40.9981,40.944,40.9891,8900.0
2014-10-01 13:15:00,45.5,45.5,45.44,45.44,17200.0,40.9891,40.9891,40.935,40.935,17200.0
2014-10-01 13:20:00,45.44,45.45,45.42,45.43,18800.0,40.935,40.944,40.917,40.926,18800.0
2014-10-01 13:25:00,45.43,45.5,45.43,45.5,19400.0,40.926,40.9891,40.926,40.9891,19400.0
2014-10-01 13:30:00,45.49,45.49,45.43,45.45,10000.0,40.9801,40.9801,40.926,40.944,10000.0
2014-10-01 13:35:00,45.44,45.45,45.4,45.43,12500.0,40.935,40.944,40.899,40.926,12500.0
2014-10-01 13:40:00,45.42,45.43,45.39,45.43,36700.0,40.917,40.926,40.89,40.926,36700.0
2014-10-01 13:45:00,45.42,45.5,45.4,45.46,28800.0,40.917,40.9891,40.899,40.953,28800.0
2014-10-01 13:50:00,45.47,45.51,45.47,45.47,13900.0,40.9621,40.9981,40.9621,40.9621,13900.0
2014-10-01 13:55:00,45.47,45.47,45.4,45.4,15100.0,40.9621,40.9621,40.899,40.899,15100.0
2014-10-01 14:00:00,45.4,45.41,45.36,45.37,17500.0,40.899,40.908,40.863,40.872,17500.0
2014-10-01 14:05:00,45.38,45.42,45.38,45.4,31400.0,40.881,40.917,40.881,40.899,31400.0
2014-10-01 14:10:00,45.41,45.41,45.37,45.41,13600.0,40.908,40.908,40.872,40.908,13600.0
2014-10-01 14:15:00,45.43,45.43,45.38,45.38,21600.0,40.926,40.926,40.881,40.881,21600.0
2014-10-01 14:20:00,45.37,45.41,45.37,45.39,12500.0,40.872,40.908,40.872,40.89,12500.0
2014-10-01 14:25:00,45.41,45.43,45.39,45.41,8700.0,40.908,40.926,40.89,40.908,8700.0
2014-10-01 14:30:00,45.41,45.42,45.38,45.39,22400.0,40.908,40.917,40.881,40.89,22400.0
2014-10-01 14:35:00,45.39,45.43,45.39,45.42,12800.0,40.89,40.926,40.89,40.917,12800.0
2014-10-01 14:40:00,45.42,45.42,45.34,45.34,44600.0,40.917,40.917,40.8449,40.8449,44600.0
2014-10-01 14:45:00,45.36,45.36,45.3,45.32,31000.0,40.863,40.863,40.8089,40.8269,31000.0
2014-10-01 14:50:00,45.32,45.32,45.29,45.3,14600.0,40.8269,40.8269,40.7999,40.8089,14600.0
2014-10-01 14:55:00,45.31,45.31,45.27,45.27,24400.0,40.8179,40.8179,40.7819,40.7819,24400.0
2014-10-01 15:00:00,45.28,45.31,45.23,45.26,18200.0,40.7909,40.8179,40.7459,40.7729,18200.0
2014-10-01 15:05:00,45.25,45.27,45.19,45.21,20700.0,40.7639,40.7819,40.7098,40.7278,20700.0
2014-10-01 15:10:00,45.21,45.26,45.19,45.23,22700.0,40.7278,40.7729,40.7098,40.7459,22700.0
2014-10-01 15:15:00,45.23,45.24,45.21,45.21,21700.0,40.7459,40.7549,40.7278,40.7278,21700.0
2014-10-01 15:20:00,45.21,45.22,45.15,45.16,27400.0,40.7278,40.7368,40.6738,40.6828,27400.0
2014-10-01 15:25:00,45.15,45.24,45.15,45.24,26300.0,40.6738,40.7549,40.6738,40.7549,26300.0
2014-10-01 15:30:00,45.24,45.29,45.23,45.23,30300.0,40.7549,40.7999,40.7459,40.7459,30300.0
2014-10-01 15:35:00,45.23,45.27,45.21,45.27,30100.0,40.7459,40.7819,40.7278,40.7819,30100.0
2014-10-01 15:40:00,45.27,45.27,45.19,45.2,65400.0,40.7819,40.7819,40.7098,40.7188,65400.0
2014-10-01 15:45:00,45.21,45.3,45.2,45.28,80000.0,40.7278,40.8089,40.7188,40.7909,80000.0
2014-10-01 15:50:00,45.28,45.29,45.2,45.22,69200.0,40.7909,40.7999,40.7188,40.7368,69200.0
2014-10-01 15:55:00,45.22,45.27,45.16,45.18,145800.0,40.7368,40.7819,40.6828,40.7008,145800.0
2014-10-02 09:30:00,45.03,45.22,45.03,45.17,39100.0,40.5657,40.7368,40.5657,40.6918,39100.0
2014-10-02 09:35:00,45.2,45.34,45.16,45.33,20400.0,40.7188,40.8449,40.6828,40.8359,20400.0
2014-10-02 09:40:00,45.33,45.4,45.29,45.35,22200.0,40.8359,40.899,40.7999,40.854,22200.0
2014-10-02 09:45:00,45.34,45.35,45.3,45.33,21300.0,40.8449,40.854,40.8089,40.8359,21300.0
2014-10-02 09:50:00,45.34,45.34,45.24,45.25,24500.0,40.8449,40.8449,40.7549,40.7639,24500.0
2014-10-02 09:55:00,45.25,45.27,45.15,45.18,10900.0,40.7639,40.7819,40.6738,40.7008,10900.0
2014-10-02 10:00:00,45.16,45.17,45.11,45.11,44000.0,40.6828,40.6918,40.6377,40.6377,44000.0
2014-10-02 10:05:00,45.11,45.18,45.08,45.16,28600.0,40.6377,40.7008,40.6107,40.6828,28600.0
2014-10-02 10:10:00,45.15,45.2,45.08,45.08,26700.0,40.6738,40.7188,40.6107,40.6107,26700.0
2014-10-02 10:15:00,45.09,45.13,45.06,45.09,21700.0,40.6197,40.6558,40.5927,40.6197,21700.0
2014-10-02 10:20:00,45.09,45.15,45.08,45.13,27600.0,40.6197,40.6738,40.6107,40.6558,27600.0
2014-10-02 10:25:00,45.15,45.19,45.15,45.18,25200.0,40.6738,40.7098,40.6738,40.7008,25200.0
2014-10-02 10:30:00,45.19,45.19,45.12,45.12,17600.0,40.7098,40.7098,40.6468,40.6468,17600.0
2014-10-02 10:35:00,45.13,45.13,45.07,45.09,22500.0,40.6558,40.6558,40.6017,40.6197,22500.0
2014-10-02 10:40:00,45.1,45.11,45.02,45.02,21900.0,40.6287,40.6377,40.5567,40.5567,21900.0
2014-10-02 10:45:00,45.01,45.04,45.0,45.0,20800.0,40.5477,40.5747,40.5387,40.5387,20800.0
2014-10-02 10:50:00,45.0,45.03,44.98,45.03,15600.0,40.5387,40.5657,40.5206,40.5657,15600.0
2014-10-02 10:55:00,45.03,45.06,45.03,45.04,17200.0,40.5657,40.5927,40.5657,40.5747,17200.0
2014-10-02 11:00:00,45.04,45.05,45.02,45.05,22500.0,40.5747,40.5837,40.5567,40.5837,22500.0
2014-10-02 11:05:00,45.05,45.13,45.05,45.07,34400.0,40.5837,40.6558,40.5837,40.6017,34400.0
2014-10-02 11:10:00,45.06,45.07,45.02,45.04,11800.0,40.5927,40.6017,40.5567,40.5747,11800.0
2014-10-02 11:15:00,45.04,45.05,44.91,44.93,14800.0,40.5747,40.5837,40.4576,40.4756,14800.0
2014-10-02 11:20:00,44.93,44.94,44.89,44.9,22400.0,40.4756,40.4846,40.4396,40.4486,22400.0
2014-10-02 11:25:00,44.91,45.01,44.91,45.01,32600.0,40.4576,40.5477,40.4576,40.5477,32600.0
2014-10-02 11:30:00,45.01,45.04,44.97,45.01,236300.0,40.5477,40.5747,40.5116,40.5477,236300.0
2014-10-02 11:35:00,45.01,45.05,44.98,45.05,16600.0,40.5477,40.5837,40.5206,40.5837,16600.0
2014-10-02 11:40:00,45.06,45.06,44.97,44.99,12100.0,40.5927,40.5927,40.5116,40.5296,12100.0
2014-10-02 11:45:00,45.0,45.06,44.99,45.04,28300.0,40.5387,40.5927,40.5296,40.5747,28300.0
2014-10-02 11:50:00,45.04,45.1,45.03,45.08,31600.0,40.5747,40.6287,40.5657,40.6107,31600.0
2014-10-02 11:55:00,45.09,45.1,45.03,45.05,11400.0,40.6197,40.6287,40.5657,40.5837,11400.0
2014-10-02 12:00:00,45.06,45.07,45.03,45.04,7600.0,40.5927,40.6017,40.5657,40.5747,7600.0
2014-10-02 12:05:00,45.05,45.06,45.01,45.03,15200.0,40.5837,40.5927,40.5477,40.5657,15200.0
2014-10-02 12:10:00,45.03,45.05,45.01,45.05,9400.0,40.5657,40.5837,40.5477,40.5837,9400.0
2014-10-02 12:15:00,45.05,45.07,45.03,45.05,11100.0,40.5837,40.6017,40.5657,40.5837,11100.0
2014-10-02 12:20:00,45.06,45.07,45.05,45.07,14800.0,40.5927,40.6017,40.5837,40.6017,14800.0
2014-10-02 12:25:00,45.06,45.07,45.04,45.05,11300.0,40.5927,40.6017,40.5747,40.5837,11300.0
2014-10-02 12:30:00,45.06,45.08,45.0,45.01,22500.0,40.5927,40.6107,40.5387,40.5477,22500.0
2014-10-02 12:35:00,45.01,45.03,44.99,45.02,123500.0,40.5477,40.5657,40.5296,40.5567,123500.0
2014-10-02 12:40:00,45.02,45.04,45.0,45.04,91100.0,40.5567,40.5747,40.5387,40.5747,91100.0
2014-10-02 12:45:00,45.04,45.06,45.0,45.0,11900.0,40.5747,40.5927,40.5387,40.5387,11900.0
2014-10-02 12:50:00,45.0,45.07,45.0,45.06,15400.0,40.5387,40.6017,40.5387,40.5927,15400.0
2014-10-02 12:55:00,45.08,45.11,45.05,45.09,11300.0,40.6107,40.6377,40.5837,40.6197,11300.0
2014-10-02 13:00:00,45.09,45.12,45.07,45.11,6900.0,40.6197,40.6468,40.6017,40.6377,6900.0
2014-10-02 13:05:00,45.1,45.1,45.05,45.08,7800.0,40.6287,40.6287,40.5837,40.6107,7800.0
2014-10-02 13:10:00,45.08,45.11,45.07,45.09,8100.0,40.6107,40.6377,40.6017,40.6197,8100.0
2014-10-02 13:15:00,45.08,45.17,45.07,45.16,14000.0,40.6107,40.6918,40.6017,40.6828,14000.0
2014-10-02 13:20:00,45.15,45.22,45.14,45.2,14800.0,40.6738,40.7368,40.6648,40.7188,14800.0
2014-10-02 13:25:00,45.21,45.28,45.21,45.26,13200.0,40.7278,40.7909,40.7278,40.7729,13200.0
2014-10-02 13:30:00,45.26,45.26,45.19,45.19,22400.0,40.7729,40.7729,40.7098,40.7098,22400.0
2014-10-02 13:35:00,45.19,45.24,45.18,45.24,11700.0,40.7098,40.7549,40.7008,40.7549,11700.0
2014-10-02 13:40:00,45.24,45.24,45.19,45.2,25500.0,40.7549,40.7549,40.7098,40.7188,25500.0
2014-10-02 13:45:00,45.21,45.24,45.18,45.19,29500.0,40.7278,40.7549,40.7008,40.7098,29500.0
2014-10-02 13:50:00,45.19,45.23,45.18,45.22,20000.0,40.7098,40.7459,40.7008,40.7368,20000.0
2014-10-02 13:55:00,45.21,45.25,45.19,45.24,36900.0,40.7278,40.7639,40.7098,40.7549,36900.0
2014-10-02 14:00:00,45.25,45.31,45.25,45.29,18600.0,40.7639,40.8179,40.7639,40.7999,18600.0
2014-10-02 14:05:00,45.29,45.33,45.27,45.28,40300.0,40.7999,40.8359,40.7819,40.7909,40300.0
2014-10-02 14:10:00,45.28,45.34,45.26,45.3,39400.0,40.7909,40.8449,40.7729,40.8089,39400.0
2014-10-02 14:15:00,45.3,45.32,45.25,45.28,17000.0,40.8089,40.8269,40.7639,40.7909,17000.0
2014-10-02 14:20:00,45.29,45.29,45.23,45.25,21300.0,40.7999,40.7999,40.7459,40.7639,21300.0
2014-10-02 14:25:00,45.24,45.29,45.24,45.27,20200.0,40.7549,40.7999,40.7549,40.7819,20200.0
2014-10-02 14:30:00,45.27,45.28,45.23,45.25,9400.0,40.7819,40.7909,40.7459,40.7639,9400.0
2014-10-02 14:35:00,45.25,45.26,45.22,45.25,10400.0,40.7639,40.7729,40.7368,40.7639,10400.0
2014-10-02 14:40:00,45.25,45.31,45.25,45.29,16500.0,40.7639,40.8179,40.7639,40.7999,16500.0
2014-10-02 14:45:00,45.3,45.36,45.29,45.34,21400.0,40.8089,40.863,40.7999,40.8449,21400.0
2014-10-02 14:50:00,45.34,45.36,45.31,45.33,43700.0,40.8449,40.863,40.8179,40.8359,43700.0
2014-10-02 14:55:00,45.33,45.33,45.28,45.3,18700.0,40.8359,40.8359,40.7909,40.8089,18700.0
2014-10-02 15:00:00,45.3,45.31,45.27,45.3,22300.0,40.8089,40.8179,40.7819,40.8089,22300.0
2014-10-02 15:05:00,45.3,45.3,45.22,45.23,21400.0,40.8089,40.8089,40.7368,40.7459,21400.0
2014-10-02 15:10:00,45.24,45.25,45.18,45.18,18600.0,40.7549,40.7639,40.7008,40.7008,18600.0
2014-10-02 15:15:00,45.19,45.2,45.11,45.11,20800.0,40.7098,40.7188,40.6377,40.6377,20800.0
2014-10-02 15:20:00,45.13,45.17,45.12,45.15,17800.0,40.6558,40.6918,40.6468,40.6738,17800.0
2014-10-02 15:25:00,45.14,45.18,45.14,45.15,16700.0,40.6648,40.7008,40.6648,40.6738,16700.0
2014-10-02 15:30:00,45.14,45.15,45.07,45.09,25200.0,40.6648,40.6738,40.6017,40.6197,25200.0
2014-10-02 15:35:00,45.09,45.1,45.06,45.09,23300.0,40.6197,40.6287,40.5927,40.6197,23300.0
2014-10-02 15:40:00,45.08,45.09,45.04,45.05,34000.0,40.6107,40.6197,40.5747,40.5837,34000.0
2014-10-02 15:45:00,45.04,45.09,45.03,45.09,56800.0,40.5747,40.6197,40.5657,40.6197,56800.0
2014-10-02 15:50:00,45.1,45.12,45.08,45.08,44200.0,40.6287,40.6468,40.6107,40.6107,44200.0
2014-10-02 15:55:00,45.09,45.14,45.08,45.09,116600.0,40.6197,40.6648,40.6107,40.6197,116600.0
2014-10-03 09:30:00,45.17,45.17,44.79,44.88,39000.0,40.6918,40.6918,40.3495,40.4305,39000.0
2014-10-03 09:35:00,44.87,44.93,44.87,44.87,5500.0,40.4215,40.4756,40.4215,40.4215,5500.0
2014-10-03 09:40:00,44.87,45.04,44.85,45.02,11800.0,40.4215,40.5747,40.4035,40.5567,11800.0
2014-10-03 09:45:00,45.02,45.03,44.95,44.96,10700.0,40.5567,40.5657,40.4936,40.5026,10700.0
2014-10-03 09:50:00,44.96,45.01,44.95,45.0,11900.0,40.5026,40.5477,40.4936,40.5387,11900.0
2014-10-03 09:55:00,45.0,45.05,44.98,44.99,17500.0,40.5387,40.5837,40.5206,40.5296,17500.0
2014-10-03 10:00:00,44.98,45.09,44.98,45.09,12300.0,40.5206,40.6197,40.5206,40.6197,12300.0
2014-10-03 10:05:00,45.08,45.09,45.03,45.04,27000.0,40.6107,40.6197,40.5657,40.5747,27000.0
2014-10-03 10:10:00,45.03,45.07,45.0,45.06,23400.0,40.5657,40.6017,40.5387,40.5927,23400.0
2014-10-03 10:15:00,45.07,45.08,45.04,45.06,6800.0,40.6017,40.6107,40.5747,40.5927,6800.0
2014-10-03 10:20:00,45.05,45.09,45.05,45.05,64600.0,40.5837,40.6197,40.5837,40.5837,64600.0
2014-10-03 10:25:00,45.05,45.07,45.02,45.05,10800.0,40.5837,40.6017,40.5567,40.5837,10800.0
2014-10-03 10:30:00,45.05,45.08,45.03,45.05,13900.0,40.5837,40.6107,40.5657,40.5837,13900.0
2014-10-03 10:35:00,45.04,45.04,44.99,44.99,34800.0,40.5747,40.5747,40.5296,40.5296,34800.0
2014-10-03 10:40:00,44.99,45.03,44.96,45.0,19000.0,40.5296,40.5657,40.5026,40.5387,19000.0
2014-10-03 10:45:00,45.0,45.01,44.97,45.0,8800.0,40.5387,40.5477,40.5116,40.5387,8800.0
2014-10-03 10:50:00,45.0,45.02,44.98,45.02,12600.0,40.5387,40.5567,40.5206,40.5567,12600.0
2014-10-03 10:55:00,45.02,45.06,45.0,45.06,5000.0,40.5567,40.5927,40.5387,40.5927,5000.0
2014-10-03 11:00:00,45.04,45.11,45.03,45.11,12600.0,40.5747,40.6377,40.5657,40.6377,12600.0
2014-10-03 11:05:00,45.11,45.16,45.11,45.14,13500.0,40.6377,40.6828,40.6377,40.6648,13500.0
2014-10-03 11:10:00,45.14,45.15,45.09,45.13,18700.0,40.6648,40.6738,40.6197,40.6558,18700.0
2014-10-03 11:15:00,45.13,45.13,45.1,45.1,10400.0,40.6558,40.6558,40.6287,40.6287,10400.0
2014-10-03 11:20:00,45.11,45.11,45.09,45.1,14600.0,40.6377,40.6377,40.6197,40.6287,14600.0
2014-10-03 11:25:00,45.1,45.13,45.09,45.13,8500.0,40.6287,40.6558,40.6197,40.6558,8500.0
2014-10-03 11:30:00,45.13,45.19,45.13,45.18,11600.0,40.6558,40.7098,40.6558,40.7008,11600.0
2014-10-03 11:35:00,45.19,45.27,45.18,45.26,5500.0,40.7098,40.7819,40.7008,40.7729,5500.0
2014-10-03 11:40:00,45.28,45.3,45.24,45.24,9200.0,40.7909,40.8089,40.7549,40.7549,9200.0
2014-10-03 11:45:00,45.24,45.28,45.22,45.27,6700.0,40.7549,40.7909,40.7368,40.7819,6700.0
2014-10-03 11:50:00,45.27,45.27,45.25,45.27,8300.0,40.7819,40.7819,40.7639,40.7819,8300.0
2014-10-03 11:55:00,45.28,45.34,45.28,45.34,4600.0,40.7909,40.8449,40.7909,40.8449,4600.0
2014-10-03 12:00:00,45.34,45.34,45.3,45.31,7400.0,40.8449,40.8449,40.8089,40.8179,7400.0
2014-10-03 12:05:00,45.3,45.3,45.26,45.27,15400.0,40.8089,40.8089,40.7729,40.7819,15400.0
2014-10-03 12:10:00,45.27,45.29,45.25,45.26,60600.0,40.7819,40.7999,40.7639,40.7729,60600.0
2014-10-03 12:15:00,45.27,45.32,45.27,45.31,12400.0,40.7819,40.8269,40.7819,40.8179,12400.0
2014-10-03 12:20:00,45.3,45.32,45.29,45.29,7600.0,40.8089,40.8269,40.7999,40.7999,7600.0
2014-10-03 12:25:00,45.3,45.36,45.28,45.34,13400.0,40.8089,40.863,40.7909,40.8449,13400.0
2014-10-03 12:30:00,45.34,45.39,45.34,45.39,6500.0,40.8449,40.89,40.8449,40.89,6500.0
2014-10-03 12:35:00,45.38,45.39,45.37,45.39,4900.0,40.881,40.89,40.872,40.89,4900.0
2014-10-03 12:40:00,45.38,45.41,45.38,45.41,11100.0,40.881,40.908,40.881,40.908,11100.0
2014-10-03 12:45:00,45.41,45.41,45.37,45.37,11000.0,40.908,40.908,40.872,40.872,11000.0
2014-10-03 12:50:00,45.38,45.4,45.37,45.4,23200.0,40.881,40.899,40.872,40.899,23200.0
2014-10-03 12:55:00,45.41,45.41,45.38,45.4,12200.0,40.908,40.908,40.881,40.899,12200.0
2014-10-03 13:00:00,45.4,45.43,45.39,45.42,10100.0,40.899,40.926,40.89,40.917,10100.0
2014-10-03 13:05:00,45.42,45.43,45.4,45.43,9900.0,40.917,40.926,40.899,40.926,9900.0
2014-10-03 13:10:00,45.43,45.47,45.43,45.47,7300.0,40.926,40.9621,40.926,40.9621,7300.0
2014-10-03 13:15:00,45.46,45.46,45.43,45.44,8300.0,40.953,40.953,40.926,40.935,8300.0
2014-10-03 13:20:00,45.44,45.45,45.39,45.41,17500.0,40.935,40.944,40.89,40.908,17500.0
2014-10-03 13:25:00,45.41,45.43,45.41,45.42,4100.0,40.908,40.926,40.908,40.917,4100.0
2014-10-03 13:30:00,45.43,45.43,45.38,45.38,10300.0,40.926,40.926,40.881,40.881,10300.0
2014-10-03 13:35:00,45.37,45.38,45.37,45.37,7200.0,40.872,40.881,40.872,40.872,7200.0
2014-10-03 13:40:00,45.37,45.37,45.35,45.37,2200.0,40.872,40.872,40.854,40.872,2200.0
2014-10-03 13:45:00,45.37,45.41,45.37,45.4,73400.0,40.872,40.908,40.872,40.899,73400.0
2014-10-03 13:50:00,45.4,45.45,45.39,45.45,14800.0,40.899,40.944,40.89,40.944,14800.0
2014-10-03 13:55:00,45.44,45.48,45.42,45.46,32200.0,40.935,40.9711,40.917,40.953,32200.0
2014-10-03 14:00:00,45.47,45.53,45.47,45.53,20600.0,40.9621,41.0161,40.9621,41.0161,20600.0
2014-10-03 14:05:00,45.54,45.6,45.53,45.56,29100.0,41.0251,41.0792,41.0161,41.0431,29100.0
2014-10-03 14:10:00,45.58,45.61,45.55,45.56,28400.0,41.0612,41.0882,41.0341,41.0431,28400.0
2014-10-03 14:15:00,45.56,45.57,45.51,45.52,16200.0,41.0431,41.0521,40.9981,41.0071,16200.0
2014-10-03 14:20:00,45.53,45.54,45.5,45.54,12400.0,41.0161,41.0251,40.9891,41.0251,12400.0
2014-10-03 14:25:00,45.53,45.55,45.52,45.52,16900.0,41.0161,41.0341,41.0071,41.0071,16900.0
2014-10-03 14:30:00,45.52,45.54,45.5,45.54,19100.0,41.0071,41.0251,40.9891,41.0251,19100.0
2014-10-03 14:35:00,45.54,45.58,45.53,45.58,14400.0,41.0251,41.0612,41.0161,41.0612,14400.0
2014-10-03 14:40:00,45.58,45.6,45.57,45.59,25800.0,41.0612,41.0792,41.0521,41.0702,25800.0
2014-10-03 14:45:00,45.59,45.62,45.58,45.6,139400.0,41.0702,41.0972,41.0612,41.0792,139400.0
2014-10-03 14:50:00,45.6,45.6,45.53,45.53,54500.0,41.0792,41.0792,41.0161,41.0161,54500.0
2014-10-03 14:55:00,45.53,45.56,45.53,45.55,30400.0,41.0161,41.0431,41.0161,41.0341,30400.0
2014-10-03 15:00:00,45.55,45.57,45.54,45.55,43500.0,41.0341,41.0521,41.0251,41.0341,43500.0
2014-10-03 15:05:00,45.55,45.56,45.53,45.54,43600.0,41.0341,41.0431,41.0161,41.0251,43600.0
2014-10-03 15:10:00,45.53,45.6,45.53,45.55,43200.0,41.0161,41.0792,41.0161,41.0341,43200.0
2014-10-03 15:15:00,45.55,45.57,45.55,45.57,22500.0,41.0341,41.0521,41.0341,41.0521,22500.0
2014-10-03 15:20:00,45.57,45.57,45.54,45.55,43300.0,41.0521,41.0521,41.0251,41.0341,43300.0
2014-10-03 15:25:00,45.55,45.55,45.53,45.54,38800.0,41.0341,41.0341,41.0161,41.0251,38800.0
2014-10-03 15:30:00,45.53,45.54,45.49,45.51,52000.0,41.0161,41.0251,40.9801,40.9981,52000.0
2014-10-03 15:35:00,45.5,45.55,45.5,45.55,37500.0,40.9891,41.0341,40.9891,41.0341,37500.0
2014-10-03 15:40:00,45.55,45.58,45.53,45.57,45500.0,41.0341,41.0612,41.0161,41.0521,45500.0
2014-10-03 15:45:00,45.57,45.62,45.55,45.57,79000.0,41.0521,41.0972,41.0341,41.0521,79000.0
2014-10-03 15:50:00,45.58,45.59,45.55,45.55,84400.0,41.0612,41.0702,41.0341,41.0341,84400.0
2014-10-03 15:55:00,45.55,45.59,45.49,45.49,238900.0,41.0341,41.0702,40.9801,40.9801,238900.0
2014-10-06 09:30:00,45.59,45.75,45.53,45.67,43300.0,41.0702,41.2143,41.0161,41.1422,43300.0
2014-10-06 09:35:00,45.68,45.76,45.68,45.69,18700.0,41.1512,41.2233,41.1512,41.1602,18700.0
2014-10-06 09:40:00,45.68,45.71,45.65,45.67,14800.0,41.1512,41.1783,41.1242,41.1422,14800.0
2014-10-06 09:45:00,45.67,45.69,45.64,45.68,15100.0,41.1422,41.1602,41.1152,41.1512,15100.0
2014-10-06 09:50:00,45.68,45.68,45.56,45.56,16500.0,41.1512,41.1512,41.0431,41.0431,16500.0
2014-10-06 09:55:00,45.56,45.61,45.56,45.6,17400.0,41.0431,41.0882,41.0431,41.0792,17400.0
2014-10-06 10:00:00,45.61,45.62,45.52,45.52,19800.0,41.0882,41.0972,41.0071,41.0071,19800.0
2014-10-06 10:05:00,45.51,45.51,45.47,45.47,50800.0,40.9981,40.9981,40.9621,40.9621,50800.0
2014-10-06 10:10:00,45.47,45.51,45.47,45.49,15000.0,40.9621,40.9981,40.9621,40.9801,15000.0
2014-10-06 10:15:00,45.48,45.53,45.47,45.5,44200.0,40.9711,41.0161,40.9621,40.9891,44200.0
2014-10-06 10:20:00,45.51,45.52,45.46,45.5,27400.0,40.9981,41.0071,40.953,40.9891,27400.0
2014-10-06 10:25:00,45.5,45.53,45.48,45.5,27100.0,40.9891,41.0161,40.9711,40.9891,27100.0
2014-10-06 10:30:00,45.5,45.54,45.47,45.54,37000.0,40.9891,41.0251,40.9621,41.0251,37000.0
2014-10-06 10:35:00,45.54,45.54,45.45,45.45,24000.0,41.0251,41.0251,40.944,40.944,24000.0
2014-10-06 10:40:00,45.46,45.48,45.45,45.46,6700.0,40.953,40.9711,40.944,40.953,6700.0
2014-10-06 10:45:00,45.47,45.47,45.44,45.45,6500.0,40.9621,40.9621,40.935,40.944,6500.0
2014-10-06 10:50:00,45.45,45.49,45.45,45.47,6600.0,40.944,40.9801,40.944,40.9621,6600.0
2014-10-06 10:55:00,45.45,45.47,45.42,45.42,8800.0,40.944,40.9621,40.917,40.917,8800.0
2014-10-06 11:00:00,45.41,45.45,45.4,45.42,8900.0,40.908,40.944,40.899,40.917,8900.0
2014-10-06 11:05:00,45.42,45.45,45.42,45.45,8000.0,40.917,40.944,40.917,40.944,8000.0
2014-10-06 11:10:00,45.45,45.46,45.44,45.45,7100.0,40.944,40.953,40.935,40.944,7100.0
2014-10-06 11:15:00,45.45,45.45,45.37,45.37,50800.0,40.944,40.944,40.872,40.872,50800.0
2014-10-06 11:20:00,45.36,45.37,45.3,45.31,8700.0,40.863,40.872,40.8089,40.8179,8700.0
2014-10-06 11:25:00,45.32,45.35,45.32,45.34,8200.0,40.8269,40.854,40.8269,40.8449,8200.0
2014-10-06 11:30:00,45.34,45.41,45.34,45.39,5600.0,40.8449,40.908,40.8449,40.89,5600.0
2014-10-06 11:35:00,45.39,45.41,45.35,45.36,6600.0,40.89,40.908,40.854,40.863,6600.0
2014-10-06 11:40:00,45.37,45.37,45.29,45.3,11900.0,40.872,40.872,40.7999,40.8089,11900.0
2014-10-06 11:45:00,45.29,45.3,45.19,45.21,31200.0,40.7999,40.8089,40.7098,40.7278,31200.0
2014-10-06 11:50:00,45.2,45.21,45.14,45.16,12700.0,40.7188,40.7278,40.6648,40.6828,12700.0
2014-10-06 11:55:00,45.15,45.15,45.09,45.13,24700.0,40.6738,40.6738,40.6197,40.6558,24700.0
2014-10-06 12:00:00,45.12,45.15,45.11,45.12,5800.0,40.6468,40.6738,40.6377,40.6468,5800.0
2014-10-06 12:05:00,45.11,45.15,45.11,45.13,8000.0,40.6377,40.6738,40.6377,40.6558,8000.0
2014-10-06 12:10:00,45.14,45.16,45.13,45.14,4200.0,40.6648,40.6828,40.6558,40.6648,4200.0
2014-10-06 12:15:00,45.14,45.17,45.13,45.16,3700.0,40.6648,40.6918,40.6558,40.6828,3700.0
2014-10-06 12:20:00,45.16,45.21,45.15,45.19,11500.0,40.6828,40.7278,40.6738,40.7098,11500.0
2014-10-06 12:25:00,45.19,45.21,45.16,45.16,5300.0,40.7098,40.7278,40.6828,40.6828,5300.0
2014-10-06 12:30:00,45.16,45.18,45.13,45.15,5400.0,40.6828,40.7008,40.6558,40.6738,5400.0
2014-10-06 12:35:00,45.14,45.17,45.14,45.14,3900.0,40.6648,40.6918,40.6648,40.6648,3900.0
2014-10-06 12:40:00,45.15,45.17,45.08,45.1,17500.0,40.6738,40.6918,40.6107,40.6287,17500.0
2014-10-06 12:45:00,45.1,45.11,45.09,45.11,5900.0,40.6287,40.6377,40.6197,40.6377,5900.0
2014-10-06 12:50:00,45.11,45.12,45.09,45.1,6500.0,40.6377,40.6468,40.6197,40.6287,6500.0
2014-10-06 12:55:00,45.11,45.12,45.09,45.11,14600.0,40.6377,40.6468,40.6197,40.6377,14600.0
2014-10-06 13:00:00,45.11,45.18,45.09,45.16,11300.0,40.6377,40.7008,40.6197,40.6828,11300.0
2014-10-06 13:05:00,45.16,45.17,45.15,45.15,6600.0,40.6828,40.6918,40.6738,40.6738,6600.0
2014-10-06 13:10:00,45.15,45.17,45.15,45.17,15900.0,40.6738,40.6918,40.6738,40.6918,15900.0
2014-10-06 13:15:00,45.18,45.25,45.18,45.25,5400.0,40.7008,40.7639,40.7008,40.7639,5400.0
2014-10-06 13:20:00,45.25,45.3,45.24,45.28,9300.0,40.7639,40.8089,40.7549,40.7909,9300.0
2014-10-06 13:25:00,45.29,45.33,45.29,45.3,6800.0,40.7999,40.8359,40.7999,40.8089,6800.0
2014-10-06 13:30:00,45.31,45.32,45.28,45.32,12100.0,40.8179,40.8269,40.7909,40.8269,12100.0
2014-10-06 13:35:00,45.32,45.34,45.32,45.33,7600.0,40.8269,40.8449,40.8269,40.8359,7600.0
2014-10-06 13:40:00,45.33,45.34,45.29,45.32,4000.0,40.8359,40.8449,40.7999,40.8269,4000.0
2014-10-06 13:45:00,45.32,45.32,45.29,45.29,6700.0,40.8269,40.8269,40.7999,40.7999,6700.0
2014-10-06 13:50:00,45.29,45.31,45.28,45.31,6100.0,40.7999,40.8179,40.7909,40.8179,6100.0
2014-10-06 13:55:00,45.32,45.33,45.31,45.31,5500.0,40.8269,40.8359,40.8179,40.8179,5500.0
2014-10-06 14:00:00,45.33,45.33,45.3,45.31,4400.0,40.8359,40.8359,40.8089,40.8179,4400.0
2014-10-06 14:05:00,45.31,45.31,45.28,45.29,11700.0,40.8179,40.8179,40.7909,40.7999,11700.0
2014-10-06 14:10:00,45.29,45.3,45.27,45.3,19300.0,40.7999,40.8089,40.7819,40.8089,19300.0
2014-10-06 14:15:00,45.3,45.35,45.29,45.32,11300.0,40.8089,40.854,40.7999,40.8269,11300.0
2014-10-06 14:20:00,45.33,45.36,45.33,45.35,12000.0,40.8359,40.863,40.8359,40.854,12000.0
2014-10-06 14:25:00,45.34,45.34,45.31,45.32,9700.0,40.8449,40.8449,40.8179,40.8269,9700.0
2014-10-06 14:30:00,45.33,45.34,45.32,45.34,11500.0,40.8359,40.8449,40.8269,40.8449,11500.0
2014-10-06 14:35:00,45.35,45.36,45.33,45.33,8500.0,40.854,40.863,40.8359,40.8359,8500.0
2014-10-06 14:40:00,45.32,45.35,45.32,45.33,7700.0,40.8269,40.854,40.8269,40.8359,7700.0
2014-10-06 14:45:00,45.33,45.33,45.3,45.31,11000.0,40.8359,40.8359,40.8089,40.8179,11000.0
2014-10-06 14:50:00,45.3,45.31,45.29,45.3,7800.0,40.8089,40.8179,40.7999,40.8089,7800.0
2014-10-06 14:55:00,45.29,45.31,45.27,45.3,13000.0,40.7999,40.8179,40.7819,40.8089,13000.0
2014-10-06 15:00:00,45.3,45.3,45.24,45.26,24700.0,40.8089,40.8089,40.7549,40.7729,24700.0
2014-10-06 15:05:00,45.26,45.32,45.26,45.28,19700.0,40.7729,40.8269,40.7729,40.7909,19700.0
2014-10-06 15:10:00,45.29,45.33,45.28,45.31,18200.0,40.7999,40.8359,40.7909,40.8179,18200.0
2014-10-06 15:15:00,45.31,45.33,45.31,45.32,12500.0,40.8179,40.8359,40.8179,40.8269,12500.0
2014-10-06 15:20:00,45.31,45.38,45.31,45.38,42200.0,40.8179,40.881,40.8179,40.881,42200.0
2014-10-06 15:25:00,45.37,45.37,45.33,45.34,49700.0,40.872,40.872,40.8359,40.8449,49700.0
2014-10-06 15:30:00,45.34,45.36,45.32,45.36,25900.0,40.8449,40.863,40.8269,40.863,25900.0
2014-10-06 15:35:00,45.36,45.36,45.32,45.33,56100.0,40.863,40.863,40.8269,40.8359,56100.0
2014-10-06 15:40:00,45.33,45.34,45.3,45.31,30700.0,40.8359,40.8449,40.8089,40.8179,30700.0
2014-10-06 15:45:00,45.31,45.31,45.27,45.27,27400.0,40.8179,40.8179,40.7819,40.7819,27400.0
2014-10-06 15:50:00,45.27,45.3,45.26,45.29,47800.0,40.7819,40.8089,40.7729,40.7999,47800.0
2014-10-06 15:55:00,45.28,45.3,45.26,45.27,86300.0,40.7909,40.8089,40.7729,40.7819,86300.0
2014-10-07 09:30:00,44.8,44.86,44.58,44.74,161200.0,40.3585,40.4125,40.1603,40.3044,161200.0
2014-10-07 09:35:00,44.73,44.96,44.73,44.83,61900.0,40.2954,40.5026,40.2954,40.3855,61900.0
2014-10-07 09:40:00,44.84,44.87,44.68,44.74,157500.0,40.3945,40.4215,40.2504,40.3044,157500.0
2014-10-07 09:45:00,44.74,44.91,44.72,44.91,78000.0,40.3044,40.4576,40.2864,40.4576,78000.0
2014-10-07 09:50:00,44.9,44.93,44.85,44.85,84600.0,40.4486,40.4756,40.4035,40.4035,84600.0
2014-10-07 09:55:00,44.85,44.86,44.75,44.79,83500.0,40.4035,40.4125,40.3134,40.3495,83500.0
2014-10-07 10:00:00,44.8,44.86,44.79,44.84,25900.0,40.3585,40.4125,40.3495,40.3945,25900.0
2014-10-07 10:05:00,44.86,44.87,44.68,44.68,40800.0,40.4125,40.4215,40.2504,40.2504,40800.0
2014-10-07 10:10:00,44.67,44.72,44.59,44.6,33700.0,40.2414,40.2864,40.1693,40.1783,33700.0
2014-10-07 10:15:00,44.6,44.6,44.51,44.55,44900.0,40.1783,40.1783,40.0972,40.1333,44900.0
2014-10-07 10:20:00,44.55,44.59,44.54,44.58,43000.0,40.1333,40.1693,40.1243,40.1603,43000.0
2014-10-07 10:25:00,44.57,44.63,44.56,44.6,38700.0,40.1513,40.2053,40.1423,40.1783,38700.0
2014-10-07 10:30:00,44.61,44.68,44.61,44.65,24800.0,40.1873,40.2504,40.1873,40.2234,24800.0
2014-10-07 10:35:00,44.65,44.69,44.65,44.67,16600.0,40.2234,40.2594,40.2234,40.2414,16600.0
2014-10-07 10:40:00,44.67,44.67,44.58,44.6,46400.0,40.2414,40.2414,40.1603,40.1783,46400.0
2014-10-07 10:45:00,44.6,44.62,44.55,44.56,47500.0,40.1783,40.1963,40.1333,40.1423,47500.0
2014-10-07 10:50:00,44.56,44.57,44.5,44.53,32500.0,40.1423,40.1513,40.0882,40.1152,32500.0
2014-10-07 10:55:00,44.53,44.59,44.53,44.55,22800.0,40.1152,40.1693,40.1152,40.1333,22800.0
2014-10-07 11:00:00,44.54,44.57,44.51,44.52,50200.0,40.1243,40.1513,40.0972,40.1062,50200.0
2014-10-07 11:05:00,44.53,44.54,44.47,44.53,69800.0,40.1152,40.1243,40.0612,40.1152,69800.0
2014-10-07 11:10:00,44.52,44.53,44.48,44.51,17800.0,40.1062,40.1152,40.0702,40.0972,17800.0
2014-10-07 11:15:00,44.5,44.51,44.44,44.44,36100.0,40.0882,40.0972,40.0342,40.0342,36100.0
2014-10-07 11:20:00,44.45,44.47,44.35,44.35,50800.0,40.0432,40.0612,39.9531,39.9531,50800.0
2014-10-07 11:25:00,44.36,44.36,44.27,44.29,41200.0,39.9621,39.9621,39.881,39.899,41200.0
2014-10-07 11:30:00,44.29,44.3,44.2,44.2,77800.0,39.899,39.9081,39.818,39.818,77800.0
2014-10-07 11:35:00,44.2,44.23,44.17,44.2,76700.0,39.818,39.845,39.7909,39.818,76700.0
2014-10-07 11:40:00,44.2,44.28,44.2,44.28,39100.0,39.818,39.89,39.818,39.89,39100.0
2014-10-07 11:45:00,44.28,44.37,44.28,44.36,11000.0,39.89,39.9711,39.89,39.9621,11000.0
2014-10-07 11:50:00,44.37,44.38,44.34,44.37,13200.0,39.9711,39.9801,39.9441,39.9711,13200.0
2014-10-07 11:55:00,44.37,44.41,44.37,44.4,17800.0,39.9711,40.0071,39.9711,39.9981,17800.0
2014-10-07 12:00:00,44.4,44.43,44.39,44.43,17400.0,39.9981,40.0252,39.9891,40.0252,17400.0
2014-10-07 12:05:00,44.42,44.47,44.42,44.45,25200.0,40.0162,40.0612,40.0162,40.0432,25200.0
2014-10-07 12:10:00,44.46,44.48,44.45,44.47,19200.0,40.0522,40.0702,40.0432,40.0612,19200.0
2014-10-07 12:15:00,44.48,44.53,44.47,44.5,45000.0,40.0702,40.1152,40.0612,40.0882,45000.0
2014-10-07 12:20:00,44.5,44.53,44.5,44.53,49000.0,40.0882,40.1152,40.0882,40.1152,49000.0
2014-10-07 12:25:00,44.53,44.57,44.52,44.57,17200.0,40.1152,40.1513,40.1062,40.1513,17200.0
2014-10-07 12:30:00,44.57,44.63,44.57,44.61,21100.0,40.1513,40.2053,40.1513,40.1873,21100.0
2014-10-07 12:35:00,44.61,44.67,44.59,44.67,70600.0,40.1873,40.2414,40.1693,40.2414,70600.0
2014-10-07 12:40:00,44.67,44.73,44.66,44.72,14800.0,40.2414,40.2954,40.2324,40.2864,14800.0
2014-10-07 12:45:00,44.71,44.73,44.65,44.66,34900.0,40.2774,40.2954,40.2234,40.2324,34900.0
2014-10-07 12:50:00,44.65,44.7,44.64,44.69,19900.0,40.2234,40.2684,40.2143,40.2594,19900.0
2014-10-07 12:55:00,44.7,44.8,44.7,44.79,22200.0,40.2684,40.3585,40.2684,40.3495,22200.0
2014-10-07 13:00:00,44.8,44.8,44.71,44.74,46300.0,40.3585,40.3585,40.2774,40.3044,46300.0
2014-10-07 13:05:00,44.75,44.78,44.75,44.76,33700.0,40.3134,40.3405,40.3134,40.3224,33700.0
2014-10-07 13:10:00,44.76,44.83,44.76,44.83,21900.0,40.3224,40.3855,40.3224,40.3855,21900.0
2014-10-07 13:15:00,44.84,44.93,44.84,44.92,33800.0,40.3945,40.4756,40.3945,40.4666,33800.0
2014-10-07 13:20:00,44.91,44.93,44.9,44.9,20900.0,40.4576,40.4756,40.4486,40.4486,20900.0
2014-10-07 13:25:00,44.91,44.93,44.87,44.87,74200.0,40.4576,40.4756,40.4215,40.4215,74200.0
2014-10-07 13:30:00,44.87,44.88,44.77,44.79,54700.0,40.4215,40.4305,40.3315,40.3495,54700.0
2014-10-07 13:35:00,44.79,44.81,44.77,44.8,49400.0,40.3495,40.3675,40.3315,40.3585,49400.0
2014-10-07 13:40:00,44.8,44.8,44.79,44.8,8300.0,40.3585,40.3585,40.3495,40.3585,8300.0
2014-10-07 13:45:00,44.8,44.85,44.79,44.82,31500.0,40.3585,40.4035,40.3495,40.3765,31500.0
2014-10-07 13:50:00,44.82,44.92,44.82,44.92,17400.0,40.3765,40.4666,40.3765,40.4666,17400.0
2014-10-07 13:55:00,44.92,44.93,44.9,44.9,29600.0,40.4666,40.4756,40.4486,40.4486,29600.0
2014-10-07 14:00:00,44.91,44.91,44.85,44.87,21900.0,40.4576,40.4576,40.4035,40.4215,21900.0
2014-10-07 14:05:00,44.87,44.88,44.85,44.87,20300.0,40.4215,40.4305,40.4035,40.4215,20300.0
2014-10-07 14:10:00,44.86,44.95,44.86,44.93,23400.0,40.4125,40.4936,40.4125,40.4756,23400.0
2014-10-07 14:15:00,44.94,44.94,44.92,44.94,13500.0,40.4846,40.4846,40.4666,40.4846,13500.0
2014-10-07 14:20:00,44.94,44.94,44.82,44.83,41200.0,40.4846,40.4846,40.3765,40.3855,41200.0
2014-10-07 14:25:00,44.84,44.86,44.82,44.82,12600.0,40.3945,40.4125,40.3765,40.3765,12600.0
2014-10-07 14:30:00,44.81,44.85,44.78,44.83,34900.0,40.3675,40.4035,40.3405,40.3855,34900.0
2014-10-07 14:35:00,44.82,44.84,44.79,44.79,34900.0,40.3765,40.3945,40.3495,40.3495,34900.0
2014-10-07 14:40:00,44.79,44.79,44.76,44.78,13800.0,40.3495,40.3495,40.3224,40.3405,13800.0
2014-10-07 14:45:00,44.78,44.78,44.73,44.75,24400.0,40.3405,40.3405,40.2954,40.3134,24400.0
2014-10-07 14:50:00,44.75,44.76,44.73,44.73,14500.0,40.3134,40.3224,40.2954,40.2954,14500.0
2014-10-07 14:55:00,44.73,44.76,44.72,44.76,12300.0,40.2954,40.3224,40.2864,40.3224,12300.0
2014-10-07 15:00:00,44.75,44.75,44.71,44.73,34600.0,40.3134,40.3134,40.2774,40.2954,34600.0
2014-10-07 15:05:00,44.74,44.76,44.73,44.74,15800.0,40.3044,40.3224,40.2954,40.3044,15800.0
2014-10-07 15:10:00,44.73,44.74,44.64,44.68,40600.0,40.2954,40.3044,40.2143,40.2504,40600.0
2014-10-07 15:15:00,44.68,44.69,44.6,44.6,47300.0,40.2504,40.2594,40.1783,40.1783,47300.0
2014-10-07 15:20:00,44.61,44.62,44.55,44.58,26100.0,40.1873,40.1963,40.1333,40.1603,26100.0
2014-10-07 15:25:00,44.58,44.58,44.57,44.57,20800.0,40.1603,40.1603,40.1513,40.1513,20800.0
2014-10-07 15:30:00,44.58,44.58,44.48,44.54,79100.0,40.1603,40.1603,40.0702,40.1243,79100.0
2014-10-07 15:35:00,44.54,44.55,44.48,44.48,41900.0,40.1243,40.1333,40.0702,40.0702,41900.0
2014-10-07 15:40:00,44.48,44.5,44.46,44.46,52200.0,40.0702,40.0882,40.0522,40.0522,52200.0
2014-10-07 15:45:00,44.46,44.5,44.46,44.5,103900.0,40.0522,40.0882,40.0522,40.0882,103900.0
2014-10-07 15:50:00,44.49,44.5,44.4,44.4,118700.0,40.0792,40.0882,39.9981,39.9981,118700.0
2014-10-07 15:55:00,44.4,44.41,44.34,44.37,213500.0,39.9981,40.0071,39.9441,39.9711,213500.0
2014-10-08 09:30:00,44.43,44.46,44.34,44.44,48300.0,40.0252,40.0522,39.9441,40.0342,48300.0
2014-10-08 09:35:00,44.48,44.76,44.48,44.76,23900.0,40.0702,40.3224,40.0702,40.3224,23900.0
2014-10-08 09:40:00,44.77,44.77,44.57,44.6,124500.0,40.3315,40.3315,40.1513,40.1783,124500.0
2014-10-08 09:45:00,44.61,44.67,44.48,44.5,20800.0,40.1873,40.2414,40.0702,40.0882,20800.0
2014-10-08 09:50:00,44.53,44.58,44.47,44.55,15400.0,40.1152,40.1603,40.0612,40.1333,15400.0
2014-10-08 09:55:00,44.56,44.64,44.54,44.59,25800.0,40.1423,40.2143,40.1243,40.1693,25800.0
2014-10-08 10:00:00,44.6,44.62,44.53,44.54,47000.0,40.1783,40.1963,40.1152,40.1243,47000.0
2014-10-08 10:05:00,44.54,44.59,44.5,44.56,11500.0,40.1243,40.1693,40.0882,40.1423,11500.0
2014-10-08 10:10:00,44.56,44.71,44.56,44.68,9900.0,40.1423,40.2774,40.1423,40.2504,9900.0
2014-10-08 10:15:00,44.69,44.7,44.66,44.67,21300.0,40.2594,40.2684,40.2324,40.2414,21300.0
2014-10-08 10:20:00,44.66,44.66,44.57,44.57,9400.0,40.2324,40.2324,40.1513,40.1513,9400.0
2014-10-08 10:25:00,44.57,44.62,44.57,44.59,17300.0,40.1513,40.1963,40.1513,40.1693,17300.0
2014-10-08 10:30:00,44.59,44.61,44.54,44.56,35500.0,40.1693,40.1873,40.1243,40.1423,35500.0
2014-10-08 10:35:00,44.57,44.59,44.53,44.57,9800.0,40.1513,40.1693,40.1152,40.1513,9800.0
2014-10-08 10:40:00,44.58,44.6,44.52,44.53,15100.0,40.1603,40.1783,40.1062,40.1152,15100.0
2014-10-08 10:45:00,44.52,44.53,44.48,44.52,20600.0,40.1062,40.1152,40.0702,40.1062,20600.0
2014-10-08 10:50:00,44.52,44.56,44.5,44.54,9500.0,40.1062,40.1423,40.0882,40.1243,9500.0
2014-10-08 10:55:00,44.53,44.56,44.49,44.56,175200.0,40.1152,40.1423,40.0792,40.1423,175200.0
2014-10-08 11:00:00,44.56,44.59,44.55,44.59,129400.0,40.1423,40.1693,40.1333,40.1693,129400.0
2014-10-08 11:05:00,44.6,44.68,44.6,44.68,19400.0,40.1783,40.2504,40.1783,40.2504,19400.0
2014-10-08 11:10:00,44.69,44.7,44.6,44.6,26900.0,40.2594,40.2684,40.1783,40.1783,26900.0
2014-10-08 11:15:00,44.6,44.6,44.51,44.55,36200.0,40.1783,40.1783,40.0972,40.1333,36200.0
2014-10-08 11:20:00,44.55,44.62,44.53,44.58,67900.0,40.1333,40.1963,40.1152,40.1603,67900.0
2014-10-08 11:25:00,44.59,44.63,44.53,44.61,23000.0,40.1693,40.2053,40.1152,40.1873,23000.0
2014-10-08 11:30:00,44.61,44.64,44.56,44.61,27100.0,40.1873,40.2143,40.1423,40.1873,27100.0
2014-10-08 11:35:00,44.61,44.65,44.61,44.63,64800.0,40.1873,40.2234,40.1873,40.2053,64800.0
2014-10-08 11:40:00,44.63,44.7,44.63,44.7,11100.0,40.2053,40.2684,40.2053,40.2684,11100.0
2014-10-08 11:45:00,44.71,44.76,44.71,44.75,8600.0,40.2774,40.3224,40.2774,40.3134,8600.0
2014-10-08 11:50:00,44.76,44.84,44.75,44.84,20900.0,40.3224,40.3945,40.3134,40.3945,20900.0
2014-10-08 11:55:00,44.84,44.85,44.8,44.84,27800.0,40.3945,40.4035,40.3585,40.3945,27800.0
2014-10-08 12:00:00,44.84,44.89,44.81,44.81,42000.0,40.3945,40.4396,40.3675,40.3675,42000.0
2014-10-08 12:05:00,44.81,44.9,44.8,44.89,30500.0,40.3675,40.4486,40.3585,40.4396,30500.0
2014-10-08 12:10:00,44.89,44.93,44.89,44.9,13000.0,40.4396,40.4756,40.4396,40.4486,13000.0
2014-10-08 12:15:00,44.9,44.92,44.86,44.86,21800.0,40.4486,40.4666,40.4125,40.4125,21800.0
2014-10-08 12:20:00,44.86,44.88,44.84,44.84,15400.0,40.4125,40.4305,40.3945,40.3945,15400.0
2014-10-08 12:25:00,44.84,44.84,44.77,44.77,10700.0,40.3945,40.3945,40.3315,40.3315,10700.0
2014-10-08 12:30:00,44.77,44.77,44.66,44.66,12800.0,40.3315,40.3315,40.2324,40.2324,12800.0
2014-10-08 12:35:00,44.67,44.72,44.66,44.71,16500.0,40.2414,40.2864,40.2324,40.2774,16500.0
2014-10-08 12:40:00,44.71,44.73,44.69,44.72,7900.0,40.2774,40.2954,40.2594,40.2864,7900.0
2014-10-08 12:45:00,44.72,44.72,44.7,44.72,5800.0,40.2864,40.2864,40.2684,40.2864,5800.0
2014-10-08 12:50:00,44.72,44.73,44.69,44.72,26600.0,40.2864,40.2954,40.2594,40.2864,26600.0
2014-10-08 12:55:00,44.71,44.73,44.7,44.73,7100.0,40.2774,40.2954,40.2684,40.2954,7100.0
2014-10-08 13:00:00,44.74,44.8,44.73,44.8,13300.0,40.3044,40.3585,40.2954,40.3585,13300.0
2014-10-08 13:05:00,44.79,44.79,44.76,44.77,5300.0,40.3495,40.3495,40.3224,40.3315,5300.0
2014-10-08 13:10:00,44.77,44.78,44.77,44.78,5500.0,40.3315,40.3405,40.3315,40.3405,5500.0
2014-10-08 13:15:00,44.78,44.79,44.75,44.75,10200.0,40.3405,40.3495,40.3134,40.3134,10200.0
2014-10-08 13:20:00,44.75,44.76,44.73,44.76,5300.0,40.3134,40.3224,40.2954,40.3224,5300.0
2014-10-08 13:25:00,44.76,44.76,44.72,44.72,6600.0,40.3224,40.3224,40.2864,40.2864,6600.0
2014-10-08 13:30:00,44.72,44.72,44.66,44.69,13400.0,40.2864,40.2864,40.2324,40.2594,13400.0
2014-10-08 13:35:00,44.69,44.74,44.69,44.73,5000.0,40.2594,40.3044,40.2594,40.2954,5000.0
2014-10-08 13:40:00,44.73,44.76,44.73,44.76,7400.0,40.2954,40.3224,40.2954,40.3224,7400.0
2014-10-08 13:45:00,44.77,44.81,44.77,44.79,20200.0,40.3315,40.3675,40.3315,40.3495,20200.0
2014-10-08 13:50:00,44.79,44.82,44.78,44.8,38100.0,40.3495,40.3765,40.3405,40.3585,38100.0
2014-10-08 13:55:00,44.8,44.82,44.79,44.82,4600.0,40.3585,40.3765,40.3495,40.3765,4600.0
2014-10-08 14:00:00,44.83,44.95,44.83,44.91,25800.0,40.3855,40.4936,40.3855,40.4576,25800.0
2014-10-08 14:05:00,44.89,44.98,44.89,44.98,51100.0,40.4396,40.5206,40.4396,40.5206,51100.0
2014-10-08 14:10:00,44.99,45.03,44.98,44.99,16600.0,40.5296,40.5657,40.5206,40.5296,16600.0
2014-10-08 14:15:00,44.99,45.01,44.94,45.0,9600.0,40.5296,40.5477,40.4846,40.5387,9600.0
2014-10-08 14:20:00,45.02,45.09,45.01,45.03,14500.0,40.5567,40.6197,40.5477,40.5657,14500.0
2014-10-08 14:25:00,45.04,45.05,45.0,45.01,29700.0,40.5747,40.5837,40.5387,40.5477,29700.0
2014-10-08 14:30:00,45.01,45.08,44.97,45.08,69800.0,40.5477,40.6107,40.5116,40.6107,69800.0
2014-10-08 14:35:00,45.09,45.2,45.09,45.18,57700.0,40.6197,40.7188,40.6197,40.7008,57700.0
2014-10-08 14:40:00,45.18,45.18,45.04,45.04,193500.0,40.7008,40.7008,40.5747,40.5747,193500.0
2014-10-08 14:45:00,45.04,45.06,45.03,45.04,58100.0,40.5747,40.5927,40.5657,40.5747,58100.0
2014-10-08 14:50:00,45.05,45.05,44.97,44.98,58700.0,40.5837,40.5837,40.5116,40.5206,58700.0
2014-10-08 14:55:00,44.98,45.01,44.92,44.97,116100.0,40.5206,40.5477,40.4666,40.5116,116100.0
2014-10-08 15:00:00,44.98,45.01,44.98,45.0,155500.0,40.5206,40.5477,40.5206,40.5387,155500.0
2014-10-08 15:05:00,45.0,45.01,44.99,44.99,17100.0,40.5387,40.5477,40.5296,40.5296,17100.0
2014-10-08 15:10:00,45.0,45.0,44.97,44.98,43100.0,40.5387,40.5387,40.5116,40.5206,43100.0
2014-10-08 15:15:00,44.98,44.99,44.95,44.95,27700.0,40.5206,40.5296,40.4936,40.4936,27700.0
2014-10-08 15:20:00,44.95,45.01,44.95,45.0,62200.0,40.4936,40.5477,40.4936,40.5387,62200.0
2014-10-08 15:25:00,45.0,45.07,45.0,45.06,157200.0,40.5387,40.6017,40.5387,40.5927,157200.0
2014-10-08 15:30:00,45.05,45.06,44.98,44.99,145800.0,40.5837,40.5927,40.5206,40.5296,145800.0
2014-10-08 15:35:00,45.0,45.03,44.98,45.02,189200.0,40.5387,40.5657,40.5206,40.5567,189200.0
2014-10-08 15:40:00,45.02,45.14,45.0,45.1,216700.0,40.5567,40.6648,40.5387,40.6287,216700.0
2014-10-08 15:45:00,45.11,45.12,45.04,45.07,144800.0,40.6377,40.6468,40.5747,40.6017,144800.0
2014-10-08 15:50:00,45.07,45.07,45.01,45.01,154300.0,40.6017,40.6017,40.5477,40.5477,154300.0
2014-10-08 15:55:00,45.01,45.05,44.99,45.0,334200.0,40.5477,40.5837,40.5296,40.5387,334200.0
2014-10-09 09:30:00,44.84,45.23,44.84,45.23,93100.0,40.3945,40.7459,40.3945,40.7459,93100.0
2014-10-09 09:35:00,45.22,45.28,45.17,45.2,45400.0,40.7368,40.7909,40.6918,40.7188,45400.0
2014-10-09 09:40:00,45.2,45.24,45.15,45.2,47300.0,40.7188,40.7549,40.6738,40.7188,47300.0
2014-10-09 09:45:00,45.22,45.23,45.17,45.19,60300.0,40.7368,40.7459,40.6918,40.7098,60300.0
2014-10-09 09:50:00,45.19,45.22,45.15,45.16,36000.0,40.7098,40.7368,40.6738,40.6828,36000.0
2014-10-09 09:55:00,45.18,45.19,45.14,45.18,240700.0,40.7008,40.7098,40.6648,40.7008,240700.0
2014-10-09 10:00:00,45.19,45.22,45.16,45.2,22200.0,40.7098,40.7368,40.6828,40.7188,22200.0
2014-10-09 10:05:00,45.2,45.23,45.18,45.2,58700.0,40.7188,40.7459,40.7008,40.7188,58700.0
2014-10-09 10:10:00,45.2,45.21,45.18,45.19,40100.0,40.7188,40.7278,40.7008,40.7098,40100.0
2014-10-09 10:15:00,45.19,45.2,45.17,45.19,40800.0,40.7098,40.7188,40.6918,40.7098,40800.0
2014-10-09 10:20:00,45.19,45.2,45.13,45.16,33200.0,40.7098,40.7188,40.6558,40.6828,33200.0
2014-10-09 10:25:00,45.16,45.19,45.12,45.15,40700.0,40.6828,40.7098,40.6468,40.6738,40700.0
2014-10-09 10:30:00,45.15,45.16,45.08,45.11,35500.0,40.6738,40.6828,40.6107,40.6377,35500.0
2014-10-09 10:35:00,45.1,45.11,45.04,45.04,51700.0,40.6287,40.6377,40.5747,40.5747,51700.0
2014-10-09 10:40:00,45.04,45.04,45.0,45.01,31100.0,40.5747,40.5747,40.5387,40.5477,31100.0
2014-10-09 10:45:00,45.0,45.0,44.84,44.94,61600.0,40.5387,40.5387,40.3945,40.4846,61600.0
2014-10-09 10:50:00,44.94,44.95,44.9,44.91,24100.0,40.4846,40.4936,40.4486,40.4576,24100.0
2014-10-09 10:55:00,44.91,45.01,44.91,45.01,13600.0,40.4576,40.5477,40.4576,40.5477,13600.0
2014-10-09 11:00:00,45.0,45.0,44.92,44.92,22600.0,40.5387,40.5387,40.4666,40.4666,22600.0
2014-10-09 11:05:00,44.93,44.95,44.89,44.94,54100.0,40.4756,40.4936,40.4396,40.4846,54100.0
2014-10-09 11:10:00,44.93,44.97,44.91,44.95,28100.0,40.4756,40.5116,40.4576,40.4936,28100.0
2014-10-09 11:15:00,44.95,44.95,44.87,44.89,47300.0,40.4936,40.4936,40.4215,40.4396,47300.0
2014-10-09 11:20:00,44.88,44.89,44.74,44.79,53000.0,40.4305,40.4396,40.3044,40.3495,53000.0
2014-10-09 11:25:00,44.77,44.84,44.75,44.8,96000.0,40.3315,40.3945,40.3134,40.3585,96000.0
2014-10-09 11:30:00,44.8,44.81,44.75,44.79,66000.0,40.3585,40.3675,40.3134,40.3495,66000.0
2014-10-09 11:35:00,44.78,44.86,44.78,44.79,71800.0,40.3405,40.4125,40.3405,40.3495,71800.0
2014-10-09 11:40:00,44.79,44.83,44.75,44.82,68800.0,40.3495,40.3855,40.3134,40.3765,68800.0
2014-10-09 11:45:00,44.82,44.86,44.8,44.84,39300.0,40.3765,40.4125,40.3585,40.3945,39300.0
2014-10-09 11:50:00,44.85,44.85,44.76,44.79,54700.0,40.4035,40.4035,40.3224,40.3495,54700.0
2014-10-09 11:55:00,44.78,44.83,44.75,44.81,72900.0,40.3405,40.3855,40.3134,40.3675,72900.0
2014-10-09 12:00:00,44.81,44.86,44.79,44.86,63600.0,40.3675,40.4125,40.3495,40.4125,63600.0
2014-10-09 12:05:00,44.84,44.84,44.69,44.69,44300.0,40.3945,40.3945,40.2594,40.2594,44300.0
2014-10-09 12:10:00,44.69,44.74,44.65,44.73,67200.0,40.2594,40.3044,40.2234,40.2954,67200.0
2014-10-09 12:15:00,44.74,44.79,44.74,44.77,53200.0,40.3044,40.3495,40.3044,40.3315,53200.0
2014-10-09 12:20:00,44.76,44.79,44.73,44.75,50800.0,40.3224,40.3495,40.2954,40.3134,50800.0
2014-10-09 12:25:00,44.75,44.76,44.73,44.75,93400.0,40.3134,40.3224,40.2954,40.3134,93400.0
2014-10-09 12:30:00,44.75,44.82,44.74,44.82,85600.0,40.3134,40.3765,40.3044,40.3765,85600.0
2014-10-09 12:35:00,44.82,44.83,44.8,44.82,40800.0,40.3765,40.3855,40.3585,40.3765,40800.0
2014-10-09 12:40:00,44.83,44.84,44.81,44.83,21300.0,40.3855,40.3945,40.3675,40.3855,21300.0
2014-10-09 12:45:00,44.84,44.86,44.82,44.82,50100.0,40.3945,40.4125,40.3765,40.3765,50100.0
2014-10-09 12:50:00,44.83,44.84,44.81,44.82,25500.0,40.3855,40.3945,40.3675,40.3765,25500.0
2014-10-09 12:55:00,44.82,44.85,44.81,44.82,14400.0,40.3765,40.4035,40.3675,40.3765,14400.0
2014-10-09 13:00:00,44.82,44.84,44.8,44.81,42800.0,40.3765,40.3945,40.3585,40.3675,42800.0
2014-10-09 13:05:00,44.82,44.83,44.8,44.8,53300.0,40.3765,40.3855,40.3585,40.3585,53300.0
2014-10-09 13:10:00,44.82,44.82,44.75,44.82,128900.0,40.3765,40.3765,40.3134,40.3765,128900.0
2014-10-09 13:15:00,44.82,44.86,44.8,44.83,38000.0,40.3765,40.4125,40.3585,40.3855,38000.0
2014-10-09 13:20:00,44.82,44.89,44.82,44.86,19100.0,40.3765,40.4396,40.3765,40.4125,19100.0
2014-10-09 13:25:00,44.85,44.85,44.81,44.82,19100.0,40.4035,40.4035,40.3675,40.3765,19100.0
2014-10-09 13:30:00,44.82,44.85,44.81,44.85,26900.0,40.3765,40.4035,40.3675,40.4035,26900.0
2014-10-09 13:35:00,44.86,44.9,44.85,44.9,16500.0,40.4125,40.4486,40.4035,40.4486,16500.0
2014-10-09 13:40:00,44.91,44.91,44.85,44.87,12800.0,40.4576,40.4576,40.4035,40.4215,12800.0
2014-10-09 13:45:00,44.87,44.87,44.82,44.84,14800.0,40.4215,40.4215,40.3765,40.3945,14800.0
2014-10-09 13:50:00,44.85,44.86,44.77,44.81,20700.0,40.4035,40.4125,40.3315,40.3675,20700.0
2014-10-09 13:55:00,44.82,44.86,44.8,44.84,12400.0,40.3765,40.4125,40.3585,40.3945,12400.0
2014-10-09 14:00:00,44.83,44.83,44.78,44.78,18300.0,40.3855,40.3855,40.3405,40.3405,18300.0
2014-10-09 14:05:00,44.77,44.79,44.72,44.73,14900.0,40.3315,40.3495,40.2864,40.2954,14900.0
2014-10-09 14:10:00,44.73,44.76,44.72,44.73,19900.0,40.2954,40.3224,40.2864,40.2954,19900.0
2014-10-09 14:15:00,44.73,44.76,44.71,44.76,27900.0,40.2954,40.3224,40.2774,40.3224,27900.0
2014-10-09 14:20:00,44.74,44.77,44.72,44.72,21100.0,40.3044,40.3315,40.2864,40.2864,21100.0
2014-10-09 14:25:00,44.72,44.76,44.7,44.7,18300.0,40.2864,40.3224,40.2684,40.2684,18300.0
2014-10-09 14:30:00,44.69,44.7,44.65,44.67,24800.0,40.2594,40.2684,40.2234,40.2414,24800.0
2014-10-09 14:35:00,44.67,44.73,44.67,44.72,20800.0,40.2414,40.2954,40.2414,40.2864,20800.0
2014-10-09 14:40:00,44.71,44.71,44.65,44.66,8400.0,40.2774,40.2774,40.2234,40.2324,8400.0
2014-10-09 14:45:00,44.66,44.67,44.65,44.66,34000.0,40.2324,40.2414,40.2234,40.2324,34000.0
2014-10-09 14:50:00,44.66,44.68,44.65,44.65,26800.0,40.2324,40.2504,40.2234,40.2234,26800.0
2014-10-09 14:55:00,44.65,44.65,44.52,44.6,71500.0,40.2234,40.2234,40.1062,40.1783,71500.0
2014-10-09 15:00:00,44.6,44.68,44.6,44.66,57200.0,40.1783,40.2504,40.1783,40.2324,57200.0
2014-10-09 15:05:00,44.66,44.66,44.6,44.6,20100.0,40.2324,40.2324,40.1783,40.1783,20100.0
2014-10-09 15:10:00,44.6,44.7,44.59,44.68,39000.0,40.1783,40.2684,40.1693,40.2504,39000.0
2014-10-09 15:15:00,44.68,44.76,44.65,44.71,43400.0,40.2504,40.3224,40.2234,40.2774,43400.0
2014-10-09 15:20:00,44.71,44.75,44.69,44.7,72500.0,40.2774,40.3134,40.2594,40.2684,72500.0
2014-10-09 15:25:00,44.7,44.73,44.64,44.65,204200.0,40.2684,40.2954,40.2143,40.2234,204200.0
2014-10-09 15:30:00,44.66,44.7,44.66,44.68,74700.0,40.2324,40.2684,40.2324,40.2504,74700.0
2014-10-09 15:35:00,44.68,44.7,44.65,44.66,86500.0,40.2504,40.2684,40.2234,40.2324,86500.0
2014-10-09 15:40:00,44.66,44.66,44.58,44.58,107100.0,40.2324,40.2324,40.1603,40.1603,107100.0
2014-10-09 15:45:00,44.58,44.58,44.51,44.55,113900.0,40.1603,40.1603,40.0972,40.1333,113900.0
2014-10-09 15:50:00,44.55,44.59,44.52,44.58,90100.0,40.1333,40.1693,40.1062,40.1603,90100.0
2014-10-09 15:55:00,44.58,44.62,44.51,44.52,274200.0,40.1603,40.1963,40.0972,40.1062,274200.0
2014-10-10 09:30:00,44.76,45.16,44.76,45.12,112800.0,40.3224,40.6828,40.3224,40.6468,112800.0
2014-10-10 09:35:00,45.12,45.12,44.9,45.0,65700.0,40.6468,40.6468,40.4486,40.5387,65700.0
2014-10-10 09:40:00,45.0,45.0,44.91,44.97,54800.0,40.5387,40.5387,40.4576,40.5116,54800.0
2014-10-10 09:45:00,44.96,45.01,44.94,44.98,43300.0,40.5026,40.5477,40.4846,40.5206,43300.0
2014-10-10 09:50:00,44.98,45.06,44.98,45.02,33200.0,40.5206,40.5927,40.5206,40.5567,33200.0
2014-10-10 09:55:00,45.03,45.08,45.01,45.05,58900.0,40.5657,40.6107,40.5477,40.5837,58900.0
2014-10-10 10:00:00,45.05,45.05,44.98,44.98,47800.0,40.5837,40.5837,40.5206,40.5206,47800.0
2014-10-10 10:05:00,44.97,45.02,44.97,45.0,36200.0,40.5116,40.5567,40.5116,40.5387,36200.0
2014-10-10 10:10:00,45.0,45.02,44.97,44.98,20500.0,40.5387,40.5567,40.5116,40.5206,20500.0
2014-10-10 10:15:00,44.99,45.09,44.94,45.09,23300.0,40.5296,40.6197,40.4846,40.6197,23300.0
2014-10-10 10:20:00,45.07,45.2,45.06,45.19,45500.0,40.6017,40.7188,40.5927,40.7098,45500.0
2014-10-10 10:25:00,45.2,45.23,45.1,45.18,57300.0,40.7188,40.7459,40.6287,40.7008,57300.0
2014-10-10 10:30:00,45.19,45.19,44.95,44.98,32900.0,40.7098,40.7098,40.4936,40.5206,32900.0
2014-10-10 10:35:00,44.97,44.97,44.83,44.85,74900.0,40.5116,40.5116,40.3855,40.4035,74900.0
2014-10-10 10:40:00,44.85,44.98,44.84,44.97,39500.0,40.4035,40.5206,40.3945,40.5116,39500.0
2014-10-10 10:45:00,44.95,44.99,44.91,44.93,22800.0,40.4936,40.5296,40.4576,40.4756,22800.0
2014-10-10 10:50:00,44.94,45.06,44.92,45.05,21100.0,40.4846,40.5927,40.4666,40.5837,21100.0
2014-10-10 10:55:00,45.04,45.22,45.03,45.19,25600.0,40.5747,40.7368,40.5657,40.7098,25600.0
2014-10-10 11:00:00,45.2,45.23,45.15,45.18,21500.0,40.7188,40.7459,40.6738,40.7008,21500.0
2014-10-10 11:05:00,45.17,45.2,45.11,45.16,14600.0,40.6918,40.7188,40.6377,40.6828,14600.0
2014-10-10 11:10:00,45.13,45.19,45.12,45.14,31100.0,40.6558,40.7098,40.6468,40.6648,31100.0
2014-10-10 11:15:00,45.14,45.16,45.12,45.15,59500.0,40.6648,40.6828,40.6468,40.6738,59500.0
2014-10-10 11:20:00,45.15,45.17,45.11,45.15,59200.0,40.6738,40.6918,40.6377,40.6738,59200.0
2014-10-10 11:25:00,45.15,45.17,45.13,45.15,28600.0,40.6738,40.6918,40.6558,40.6738,28600.0
2014-10-10 11:30:00,45.14,45.14,45.02,45.02,27600.0,40.6648,40.6648,40.5567,40.5567,27600.0
2014-10-10 11:35:00,45.04,45.16,45.04,45.09,26700.0,40.5747,40.6828,40.5747,40.6197,26700.0
2014-10-10 11:40:00,45.08,45.14,45.07,45.08,17400.0,40.6107,40.6648,40.6017,40.6107,17400.0
2014-10-10 11:45:00,45.07,45.16,45.06,45.16,15900.0,40.6017,40.6828,40.5927,40.6828,15900.0
2014-10-10 11:50:00,45.17,45.22,45.15,45.2,13500.0,40.6918,40.7368,40.6738,40.7188,13500.0
2014-10-10 11:55:00,45.19,45.25,45.18,45.23,13800.0,40.7098,40.7639,40.7008,40.7459,13800.0
2014-10-10 12:00:00,45.24,45.34,45.23,45.34,23600.0,40.7549,40.8449,40.7459,40.8449,23600.0
2014-10-10 12:05:00,45.33,45.34,45.26,45.27,11800.0,40.8359,40.8449,40.7729,40.7819,11800.0
2014-10-10 12:10:00,45.28,45.3,45.27,45.29,12900.0,40.7909,40.8089,40.7819,40.7999,12900.0
2014-10-10 12:15:00,45.28,45.32,45.26,45.3,12800.0,40.7909,40.8269,40.7729,40.8089,12800.0
2014-10-10 12:20:00,45.3,45.32,45.25,45.29,48500.0,40.8089,40.8269,40.7639,40.7999,48500.0
2014-10-10 12:25:00,45.29,45.32,45.25,45.27,58300.0,40.7999,40.8269,40.7639,40.7819,58300.0
2014-10-10 12:30:00,45.28,45.41,45.28,45.38,62300.0,40.7909,40.908,40.7909,40.881,62300.0
2014-10-10 12:35:00,45.38,45.39,45.28,45.29,42300.0,40.881,40.89,40.7909,40.7999,42300.0
2014-10-10 12:40:00,45.29,45.36,45.29,45.33,10500.0,40.7999,40.863,40.7999,40.8359,10500.0
2014-10-10 12:45:00,45.33,45.38,45.32,45.36,10300.0,40.8359,40.881,40.8269,40.863,10300.0
2014-10-10 12:50:00,45.37,45.39,45.32,45.33,11200.0,40.872,40.89,40.8269,40.8359,11200.0
2014-10-10 12:55:00,45.33,45.36,45.31,45.36,13700.0,40.8359,40.863,40.8179,40.863,13700.0
2014-10-10 13:00:00,45.36,45.37,45.33,45.33,10500.0,40.863,40.872,40.8359,40.8359,10500.0
2014-10-10 13:05:00,45.33,45.41,45.33,45.4,10500.0,40.8359,40.908,40.8359,40.899,10500.0
2014-10-10 13:10:00,45.4,45.46,45.4,45.46,12700.0,40.899,40.953,40.899,40.953,12700.0
2014-10-10 13:15:00,45.44,45.45,45.39,45.39,19400.0,40.935,40.944,40.89,40.89,19400.0
2014-10-10 13:20:00,45.4,45.41,45.32,45.34,13900.0,40.899,40.908,40.8269,40.8449,13900.0
2014-10-10 13:25:00,45.34,45.35,45.29,45.33,12000.0,40.8449,40.854,40.7999,40.8359,12000.0
2014-10-10 13:30:00,45.33,45.34,45.29,45.31,10800.0,40.8359,40.8449,40.7999,40.8179,10800.0
2014-10-10 13:35:00,45.31,45.36,45.3,45.35,12500.0,40.8179,40.863,40.8089,40.854,12500.0
2014-10-10 13:40:00,45.33,45.4,45.33,45.4,13500.0,40.8359,40.899,40.8359,40.899,13500.0
2014-10-10 13:45:00,45.4,45.4,45.35,45.39,8900.0,40.899,40.899,40.854,40.89,8900.0
2014-10-10 13:50:00,45.39,45.41,45.36,45.4,13100.0,40.89,40.908,40.863,40.899,13100.0
2014-10-10 13:55:00,45.4,45.44,45.4,45.43,12200.0,40.899,40.935,40.899,40.926,12200.0
2014-10-10 14:00:00,45.43,45.48,45.42,45.48,10200.0,40.926,40.9711,40.917,40.9711,10200.0
2014-10-10 14:05:00,45.48,45.5,45.46,45.47,17600.0,40.9711,40.9891,40.953,40.9621,17600.0
2014-10-10 14:10:00,45.47,45.49,45.43,45.44,21900.0,40.9621,40.9801,40.926,40.935,21900.0
2014-10-10 14:15:00,45.44,45.48,45.43,45.45,20200.0,40.935,40.9711,40.926,40.944,20200.0
2014-10-10 14:20:00,45.45,45.48,45.44,45.46,12200.0,40.944,40.9711,40.935,40.953,12200.0
2014-10-10 14:25:00,45.46,45.47,45.43,45.45,14300.0,40.953,40.9621,40.926,40.944,14300.0
2014-10-10 14:30:00,45.45,45.46,45.43,45.43,32600.0,40.944,40.953,40.926,40.926,32600.0
2014-10-10 14:35:00,45.43,45.44,45.42,45.43,46100.0,40.926,40.935,40.917,40.926,46100.0
2014-10-10 14:40:00,45.43,45.44,45.41,45.44,49200.0,40.926,40.935,40.908,40.935,49200.0
2014-10-10 14:45:00,45.44,45.46,45.43,45.44,34800.0,40.935,40.953,40.926,40.935,34800.0
2014-10-10 14:50:00,45.44,45.47,45.43,45.45,13600.0,40.935,40.9621,40.926,40.944,13600.0
2014-10-10 14:55:00,45.45,45.46,45.43,45.45,20200.0,40.944,40.953,40.926,40.944,20200.0
2014-10-10 15:00:00,45.45,45.46,45.43,45.43,29100.0,40.944,40.953,40.926,40.926,29100.0
2014-10-10 15:05:00,45.43,45.46,45.42,45.43,61100.0,40.926,40.953,40.917,40.926,61100.0
2014-10-10 15:10:00,45.43,45.48,45.43,45.44,35500.0,40.926,40.9711,40.926,40.935,35500.0
2014-10-10 15:15:00,45.44,45.45,45.39,45.4,42200.0,40.935,40.944,40.89,40.899,42200.0
2014-10-10 15:20:00,45.41,45.42,45.39,45.41,20000.0,40.908,40.917,40.89,40.908,20000.0
2014-10-10 15:25:00,45.4,45.4,45.35,45.38,23800.0,40.899,40.899,40.854,40.881,23800.0
2014-10-10 15:30:00,45.39,45.4,45.33,45.34,24300.0,40.89,40.899,40.8359,40.8449,24300.0
2014-10-10 15:35:00,45.33,45.37,45.32,45.33,62900.0,40.8359,40.872,40.8269,40.8359,62900.0
2014-10-10 15:40:00,45.33,45.34,45.29,45.3,92400.0,40.8359,40.8449,40.7999,40.8089,92400.0
2014-10-10 15:45:00,45.29,45.3,45.2,45.22,52700.0,40.7999,40.8089,40.7188,40.7368,52700.0
2014-10-10 15:50:00,45.21,45.24,45.19,45.19,85800.0,40.7278,40.7549,40.7098,40.7098,85800.0
2014-10-10 15:55:00,45.19,45.2,45.15,45.17,178600.0,40.7098,40.7188,40.6738,40.6918,178600.0
2014-10-13 09:30:00,45.25,45.31,45.19,45.27,15700.0,40.7639,40.8179,40.7098,40.7819,15700.0
2014-10-13 09:35:00,45.29,45.39,45.28,45.37,59000.0,40.7999,40.89,40.7909,40.872,59000.0
2014-10-13 09:40:00,45.37,45.45,45.36,45.4,67300.0,40.872,40.944,40.863,40.899,67300.0
2014-10-13 09:45:00,45.39,45.48,45.39,45.44,15200.0,40.89,40.9711,40.89,40.935,15200.0
2014-10-13 09:50:00,45.44,45.53,45.41,45.48,25200.0,40.935,41.0161,40.908,40.9711,25200.0
2014-10-13 09:55:00,45.46,45.52,45.41,45.5,81300.0,40.953,41.0071,40.908,40.9891,81300.0
2014-10-13 10:00:00,45.48,45.51,45.46,45.49,32600.0,40.9711,40.9981,40.953,40.9801,32600.0
2014-10-13 10:05:00,45.48,45.51,45.41,45.43,56600.0,40.9711,40.9981,40.908,40.926,56600.0
2014-10-13 10:10:00,45.43,45.51,45.41,45.5,31400.0,40.926,40.9981,40.908,40.9891,31400.0
2014-10-13 10:15:00,45.5,45.51,45.46,45.48,27800.0,40.9891,40.9981,40.953,40.9711,27800.0
2014-10-13 10:20:00,45.48,45.56,45.48,45.55,28300.0,40.9711,41.0431,40.9711,41.0341,28300.0
2014-10-13 10:25:00,45.55,45.56,45.49,45.52,34200.0,41.0341,41.0431,40.9801,41.0071,34200.0
2014-10-13 10:30:00,45.51,45.64,45.5,45.63,43200.0,40.9981,41.1152,40.9891,41.1062,43200.0
2014-10-13 10:35:00,45.63,45.64,45.6,45.64,11300.0,41.1062,41.1152,41.0792,41.1152,11300.0
2014-10-13 10:40:00,45.64,45.65,45.51,45.51,22600.0,41.1152,41.1242,40.9981,40.9981,22600.0
2014-10-13 10:45:00,45.51,45.58,45.5,45.52,35800.0,40.9981,41.0612,40.9891,41.0071,35800.0
2014-10-13 10:50:00,45.54,45.55,45.46,45.55,132500.0,41.0251,41.0341,40.953,41.0341,132500.0
2014-10-13 10:55:00,45.55,45.55,45.48,45.52,83300.0,41.0341,41.0341,40.9711,41.0071,83300.0
2014-10-13 11:00:00,45.52,45.59,45.49,45.56,37200.0,41.0071,41.0702,40.9801,41.0431,37200.0
2014-10-13 11:05:00,45.57,45.6,45.55,45.55,52700.0,41.0521,41.0792,41.0341,41.0341,52700.0
2014-10-13 11:10:00,45.55,45.61,45.53,45.6,58100.0,41.0341,41.0882,41.0161,41.0792,58100.0
2014-10-13 11:15:00,45.6,45.7,45.55,45.66,26000.0,41.0792,41.1693,41.0341,41.1332,26000.0
2014-10-13 11:20:00,45.66,45.73,45.63,45.73,23900.0,41.1332,41.1963,41.1062,41.1963,23900.0
2014-10-13 11:25:00,45.73,45.73,45.6,45.6,35600.0,41.1963,41.1963,41.0792,41.0792,35600.0
2014-10-13 11:30:00,45.59,45.68,45.59,45.62,40000.0,41.0702,41.1512,41.0702,41.0972,40000.0
2014-10-13 11:35:00,45.64,45.64,45.53,45.62,50900.0,41.1152,41.1152,41.0161,41.0972,50900.0
2014-10-13 11:40:00,45.61,45.65,45.55,45.55,21800.0,41.0882,41.1242,41.0341,41.0341,21800.0
2014-10-13 11:45:00,45.55,45.61,45.55,45.59,22400.0,41.0341,41.0882,41.0341,41.0702,22400.0
2014-10-13 11:50:00,45.6,45.69,45.59,45.69,22200.0,41.0792,41.1602,41.0702,41.1602,22200.0
2014-10-13 11:55:00,45.69,45.71,45.66,45.7,22400.0,41.1602,41.1783,41.1332,41.1693,22400.0
2014-10-13 12:00:00,45.7,45.76,45.7,45.74,48600.0,41.1693,41.2233,41.1693,41.2053,48600.0
2014-10-13 12:05:00,45.72,45.73,45.65,45.66,19400.0,41.1873,41.1963,41.1242,41.1332,19400.0
2014-10-13 12:10:00,45.66,45.68,45.59,45.62,26800.0,41.1332,41.1512,41.0702,41.0972,26800.0
2014-10-13 12:15:00,45.62,45.65,45.61,45.65,38000.0,41.0972,41.1242,41.0882,41.1242,38000.0
2014-10-13 12:20:00,45.65,45.65,45.59,45.61,48900.0,41.1242,41.1242,41.0702,41.0882,48900.0
2014-10-13 12:25:00,45.62,45.72,45.62,45.7,39500.0,41.0972,41.1873,41.0972,41.1693,39500.0
2014-10-13 12:30:00,45.71,45.74,45.69,45.73,21300.0,41.1783,41.2053,41.1602,41.1963,21300.0
2014-10-13 12:35:00,45.74,45.81,45.74,45.8,19100.0,41.2053,41.2683,41.2053,41.2593,19100.0
2014-10-13 12:40:00,45.8,45.84,45.77,45.82,20100.0,41.2593,41.2954,41.2323,41.2774,20100.0
2014-10-13 12:45:00,45.83,45.88,45.82,45.85,16100.0,41.2864,41.3314,41.2774,41.3044,16100.0
2014-10-13 12:50:00,45.84,45.84,45.8,45.83,18000.0,41.2954,41.2954,41.2593,41.2864,18000.0
2014-10-13 12:55:00,45.83,45.85,45.82,45.84,17400.0,41.2864,41.3044,41.2774,41.2954,17400.0
2014-10-13 13:00:00,45.83,45.83,45.76,45.77,10200.0,41.2864,41.2864,41.2233,41.2323,10200.0
2014-10-13 13:05:00,45.77,45.78,45.74,45.76,14000.0,41.2323,41.2413,41.2053,41.2233,14000.0
2014-10-13 13:10:00,45.76,45.79,45.74,45.76,15700.0,41.2233,41.2503,41.2053,41.2233,15700.0
2014-10-13 13:15:00,45.76,45.8,45.73,45.78,48200.0,41.2233,41.2593,41.1963,41.2413,48200.0
2014-10-13 13:20:00,45.77,45.81,45.77,45.79,16200.0,41.2323,41.2683,41.2323,41.2503,16200.0
2014-10-13 13:25:00,45.79,45.83,45.75,45.81,15000.0,41.2503,41.2864,41.2143,41.2683,15000.0
2014-10-13 13:30:00,45.81,45.81,45.76,45.76,5100.0,41.2683,41.2683,41.2233,41.2233,5100.0
2014-10-13 13:35:00,45.75,45.86,45.75,45.82,16600.0,41.2143,41.3134,41.2143,41.2774,16600.0
2014-10-13 13:40:00,45.82,45.82,45.8,45.8,9800.0,41.2774,41.2774,41.2593,41.2593,9800.0
2014-10-13 13:45:00,45.81,45.82,45.79,45.8,12600.0,41.2683,41.2774,41.2503,41.2593,12600.0
2014-10-13 13:50:00,45.8,45.83,45.79,45.82,15100.0,41.2593,41.2864,41.2503,41.2774,15100.0
2014-10-13 13:55:00,45.82,45.82,45.75,45.78,14000.0,41.2774,41.2774,41.2143,41.2413,14000.0
2014-10-13 14:00:00,45.78,45.79,45.74,45.75,32200.0,41.2413,41.2503,41.2053,41.2143,32200.0
2014-10-13 14:05:00,45.75,45.82,45.74,45.81,36600.0,41.2143,41.2774,41.2053,41.2683,36600.0
2014-10-13 14:10:00,45.81,45.83,45.8,45.82,22000.0,41.2683,41.2864,41.2593,41.2774,22000.0
2014-10-13 14:15:00,45.81,45.84,45.8,45.82,24400.0,41.2683,41.2954,41.2593,41.2774,24400.0
2014-10-13 14:20:00,45.81,45.85,45.81,45.84,23000.0,41.2683,41.3044,41.2683,41.2954,23000.0
2014-10-13 14:25:00,45.85,45.98,45.85,45.97,46800.0,41.3044,41.4215,41.3044,41.4125,46800.0
2014-10-13 14:30:00,45.98,46.03,45.97,46.0,88300.0,41.4215,41.4665,41.4125,41.4395,88300.0
2014-10-13 14:35:00,46.0,46.03,45.99,46.01,25200.0,41.4395,41.4665,41.4305,41.4485,25200.0
2014-10-13 14:40:00,46.0,46.01,45.98,46.0,35000.0,41.4395,41.4485,41.4215,41.4395,35000.0
2014-10-13 14:45:00,46.0,46.02,45.99,46.0,20800.0,41.4395,41.4575,41.4305,41.4395,20800.0
2014-10-13 14:50:00,45.99,45.99,45.95,45.95,19800.0,41.4305,41.4305,41.3945,41.3945,19800.0
2014-10-13 14:55:00,45.94,45.94,45.91,45.92,23400.0,41.3855,41.3855,41.3584,41.3674,23400.0
2014-10-13 15:00:00,45.91,45.94,45.91,45.93,29800.0,41.3584,41.3855,41.3584,41.3765,29800.0
2014-10-13 15:05:00,45.93,45.93,45.89,45.89,28300.0,41.3765,41.3765,41.3404,41.3404,28300.0
2014-10-13 15:10:00,45.89,45.92,45.87,45.92,12200.0,41.3404,41.3674,41.3224,41.3674,12200.0
2014-10-13 15:15:00,45.93,45.93,45.79,45.8,35800.0,41.3765,41.3765,41.2503,41.2593,35800.0
2014-10-13 15:20:00,45.8,45.84,45.71,45.75,32000.0,41.2593,41.2954,41.1783,41.2143,32000.0
2014-10-13 15:25:00,45.76,45.76,45.7,45.74,28900.0,41.2233,41.2233,41.1693,41.2053,28900.0
2014-10-13 15:30:00,45.74,45.74,45.6,45.68,242900.0,41.2053,41.2053,41.0792,41.1512,242900.0
2014-10-13 15:35:00,45.69,45.69,45.52,45.52,60900.0,41.1602,41.1602,41.0071,41.0071,60900.0
2014-10-13 15:40:00,45.53,45.62,45.46,45.48,51700.0,41.0161,41.0972,40.953,40.9711,51700.0
2014-10-13 15:45:00,45.47,45.49,45.39,45.46,103700.0,40.9621,40.9801,40.89,40.953,103700.0
2014-10-13 15:50:00,45.45,45.54,45.4,45.44,192700.0,40.944,41.0251,40.899,40.935,192700.0
2014-10-13 15:55:00,45.43,45.46,45.34,45.38,175800.0,40.926,40.953,40.8449,40.881,175800.0
2014-10-14 09:30:00,45.69,45.69,45.33,45.42,32400.0,41.1602,41.1602,40.8359,40.917,32400.0
2014-10-14 09:35:00,45.44,45.84,45.44,45.77,18800.0,40.935,41.2954,40.935,41.2323,18800.0
2014-10-14 09:40:00,45.75,45.84,45.7,45.81,12900.0,41.2143,41.2954,41.1693,41.2683,12900.0
2014-10-14 09:45:00,45.84,45.84,45.69,45.72,14300.0,41.2954,41.2954,41.1602,41.1873,14300.0
2014-10-14 09:50:00,45.7,45.77,45.7,45.77,18500.0,41.1693,41.2323,41.1693,41.2323,18500.0
2014-10-14 09:55:00,45.76,46.03,45.76,46.03,29200.0,41.2233,41.4665,41.2233,41.4665,29200.0
2014-10-14 10:00:00,46.03,46.09,45.97,46.07,83500.0,41.4665,41.5206,41.4125,41.5026,83500.0
2014-10-14 10:05:00,46.05,46.28,46.02,46.24,62100.0,41.4846,41.6918,41.4575,41.6557,62100.0
2014-10-14 10:10:00,46.25,46.31,46.23,46.3,53400.0,41.6647,41.7188,41.6467,41.7098,53400.0
2014-10-14 10:15:00,46.3,46.33,46.23,46.26,75600.0,41.7098,41.7368,41.6467,41.6737,75600.0
2014-10-14 10:20:00,46.27,46.31,46.24,46.25,31900.0,41.6827,41.7188,41.6557,41.6647,31900.0
2014-10-14 10:25:00,46.25,46.32,46.24,46.29,57600.0,41.6647,41.7278,41.6557,41.7008,57600.0
2014-10-14 10:30:00,46.29,46.33,46.24,46.27,26500.0,41.7008,41.7368,41.6557,41.6827,26500.0
2014-10-14 10:35:00,46.28,46.34,46.28,46.32,34200.0,41.6918,41.7458,41.6918,41.7278,34200.0
2014-10-14 10:40:00,46.32,46.44,46.31,46.41,51600.0,41.7278,41.8359,41.7188,41.8089,51600.0
2014-10-14 10:45:00,46.41,46.46,46.38,46.46,25100.0,41.8089,41.8539,41.7818,41.8539,25100.0
2014-10-14 10:50:00,46.46,46.56,46.43,46.53,45300.0,41.8539,41.944,41.8269,41.917,45300.0
2014-10-14 10:55:00,46.51,46.58,46.46,46.56,43400.0,41.8989,41.962,41.8539,41.944,43400.0
2014-10-14 11:00:00,46.57,46.59,46.5,46.5,62300.0,41.953,41.971,41.8899,41.8899,62300.0
2014-10-14 11:05:00,46.51,46.51,46.47,46.5,89500.0,41.8989,41.8989,41.8629,41.8899,89500.0
2014-10-14 11:10:00,46.5,46.51,46.48,46.51,78300.0,41.8899,41.8989,41.8719,41.8989,78300.0
2014-10-14 11:15:00,46.51,46.58,46.48,46.57,109200.0,41.8989,41.962,41.8719,41.953,109200.0
2014-10-14 11:20:00,46.57,46.6,46.48,46.5,74400.0,41.953,41.98,41.8719,41.8899,74400.0
2014-10-14 11:25:00,46.49,46.5,46.4,46.42,62000.0,41.8809,41.8899,41.7999,41.8179,62000.0
2014-10-14 11:30:00,46.42,46.42,46.21,46.22,32500.0,41.8179,41.8179,41.6287,41.6377,32500.0
2014-10-14 11:35:00,46.23,46.23,46.11,46.11,146700.0,41.6467,41.6467,41.5386,41.5386,146700.0
2014-10-14 11:40:00,46.11,46.15,46.08,46.11,47100.0,41.5386,41.5746,41.5116,41.5386,47100.0
2014-10-14 11:45:00,46.11,46.11,46.02,46.05,38200.0,41.5386,41.5386,41.4575,41.4846,38200.0
2014-10-14 11:50:00,46.06,46.21,46.05,46.2,68400.0,41.4936,41.6287,41.4846,41.6197,68400.0
2014-10-14 11:55:00,46.2,46.21,46.13,46.13,32100.0,41.6197,41.6287,41.5566,41.5566,32100.0
2014-10-14 12:00:00,46.15,46.29,46.14,46.27,27300.0,41.5746,41.7008,41.5656,41.6827,27300.0
2014-10-14 12:05:00,46.27,46.31,46.24,46.24,22700.0,41.6827,41.7188,41.6557,41.6557,22700.0
2014-10-14 12:10:00,46.25,46.27,46.18,46.2,23800.0,41.6647,41.6827,41.6017,41.6197,23800.0
2014-10-14 12:15:00,46.19,46.2,46.07,46.09,23000.0,41.6107,41.6197,41.5026,41.5206,23000.0
2014-10-14 12:20:00,46.08,46.08,46.01,46.03,30800.0,41.5116,41.5116,41.4485,41.4665,30800.0
2014-10-14 12:25:00,46.04,46.04,45.94,45.95,30800.0,41.4755,41.4755,41.3855,41.3945,30800.0
2014-10-14 12:30:00,45.94,45.96,45.88,45.9,22500.0,41.3855,41.4035,41.3314,41.3494,22500.0
2014-10-14 12:35:00,45.9,45.9,45.83,45.89,33600.0,41.3494,41.3494,41.2864,41.3404,33600.0
2014-10-14 12:40:00,45.9,45.98,45.9,45.94,25300.0,41.3494,41.4215,41.3494,41.3855,25300.0
2014-10-14 12:45:00,45.94,45.96,45.91,45.93,30600.0,41.3855,41.4035,41.3584,41.3765,30600.0
2014-10-14 12:50:00,45.93,45.93,45.84,45.84,14600.0,41.3765,41.3765,41.2954,41.2954,14600.0
2014-10-14 12:55:00,45.84,45.84,45.77,45.83,16500.0,41.2954,41.2954,41.2323,41.2864,16500.0
2014-10-14 13:00:00,45.84,45.9,45.83,45.88,29500.0,41.2954,41.3494,41.2864,41.3314,29500.0
2014-10-14 13:05:00,45.88,45.92,45.86,45.86,20300.0,41.3314,41.3674,41.3134,41.3134,20300.0
2014-10-14 13:10:00,45.85,45.88,45.84,45.87,15700.0,41.3044,41.3314,41.2954,41.3224,15700.0
2014-10-14 13:15:00,45.87,45.92,45.87,45.9,28600.0,41.3224,41.3674,41.3224,41.3494,28600.0
2014-10-14 13:20:00,45.91,45.91,45.8,45.81,22400.0,41.3584,41.3584,41.2593,41.2683,22400.0
2014-10-14 13:25:00,45.82,45.91,45.82,45.88,10000.0,41.2774,41.3584,41.2774,41.3314,10000.0
2014-10-14 13:30:00,45.87,45.89,45.8,45.84,16300.0,41.3224,41.3404,41.2593,41.2954,16300.0
2014-10-14 13:35:00,45.84,45.86,45.82,45.86,12900.0,41.2954,41.3134,41.2774,41.3134,12900.0
2014-10-14 13:40:00,45.87,45.89,45.82,45.82,21100.0,41.3224,41.3404,41.2774,41.2774,21100.0
2014-10-14 13:45:00,45.82,45.88,45.8,45.87,20200.0,41.2774,41.3314,41.2593,41.3224,20200.0
2014-10-14 13:50:00,45.86,45.88,45.85,45.87,15400.0,41.3134,41.3314,41.3044,41.3224,15400.0
2014-10-14 13:55:00,45.87,45.93,45.86,45.92,19300.0,41.3224,41.3765,41.3134,41.3674,19300.0
2014-10-14 14:00:00,45.93,45.97,45.92,45.94,23100.0,41.3765,41.4125,41.3674,41.3855,23100.0
2014-10-14 14:05:00,45.94,45.94,45.86,45.89,19500.0,41.3855,41.3855,41.3134,41.3404,19500.0
2014-10-14 14:10:00,45.88,45.97,45.88,45.95,32600.0,41.3314,41.4125,41.3314,41.3945,32600.0
2014-10-14 14:15:00,45.94,45.94,45.89,45.89,13400.0,41.3855,41.3855,41.3404,41.3404,13400.0
2014-10-14 14:20:00,45.89,45.89,45.82,45.84,70600.0,41.3404,41.3404,41.2774,41.2954,70600.0
2014-10-14 14:25:00,45.84,45.85,45.78,45.83,67600.0,41.2954,41.3044,41.2413,41.2864,67600.0
2014-10-14 14:30:00,45.84,45.9,45.8,45.8,30700.0,41.2954,41.3494,41.2593,41.2593,30700.0
2014-10-14 14:35:00,45.8,45.91,45.75,45.89,43500.0,41.2593,41.3584,41.2143,41.3404,43500.0
2014-10-14 14:40:00,45.89,45.96,45.85,45.9,21300.0,41.3404,41.4035,41.3044,41.3494,21300.0
2014-10-14 14:45:00,45.9,45.99,45.89,45.99,12900.0,41.3494,41.4305,41.3404,41.4305,12900.0
2014-10-14 14:50:00,45.99,46.0,45.82,45.83,26100.0,41.4305,41.4395,41.2774,41.2864,26100.0
2014-10-14 14:55:00,45.84,45.89,45.84,45.87,22700.0,41.2954,41.3404,41.2954,41.3224,22700.0
2014-10-14 15:00:00,45.88,45.94,45.84,45.87,37000.0,41.3314,41.3855,41.2954,41.3224,37000.0
2014-10-14 15:05:00,45.87,45.88,45.82,45.87,42400.0,41.3224,41.3314,41.2774,41.3224,42400.0
2014-10-14 15:10:00,45.88,45.91,45.83,45.84,28700.0,41.3314,41.3584,41.2864,41.2954,28700.0
2014-10-14 15:15:00,45.84,45.94,45.84,45.91,76500.0,41.2954,41.3855,41.2954,41.3584,76500.0
2014-10-14 15:20:00,45.9,45.9,45.66,45.75,72400.0,41.3494,41.3494,41.1332,41.2143,72400.0
2014-10-14 15:25:00,45.76,45.89,45.71,45.88,79700.0,41.2233,41.3404,41.1783,41.3314,79700.0
2014-10-14 15:30:00,45.88,45.89,45.75,45.81,48800.0,41.3314,41.3404,41.2143,41.2683,48800.0
2014-10-14 15:35:00,45.81,46.0,45.81,45.99,74300.0,41.2683,41.4395,41.2683,41.4305,74300.0
2014-10-14 15:40:00,46.0,46.08,45.93,45.97,98100.0,41.4395,41.5116,41.3765,41.4125,98100.0
2014-10-14 15:45:00,45.97,46.01,45.85,45.9,89500.0,41.4125,41.4485,41.3044,41.3494,89500.0
2014-10-14 15:50:00,45.91,46.0,45.89,45.89,101800.0,41.3584,41.4395,41.3404,41.3404,101800.0
2014-10-14 15:55:00,45.89,45.91,45.82,45.9,142600.0,41.3404,41.3584,41.2774,41.3494,142600.0
2014-10-15 09:30:00,45.91,46.43,45.81,46.23,96200.0,41.3584,41.8269,41.2683,41.6467,96200.0
2014-10-15 09:35:00,46.25,46.34,45.92,45.99,31600.0,41.6647,41.7458,41.3674,41.4305,31600.0
2014-10-15 09:40:00,45.99,46.08,45.83,45.89,38800.0,41.4305,41.5116,41.2864,41.3404,38800.0
2014-10-15 09:45:00,45.87,45.88,45.67,45.67,42600.0,41.3224,41.3314,41.1422,41.1422,42600.0
2014-10-15 09:50:00,45.73,46.05,45.72,45.98,41000.0,41.1963,41.4846,41.1873,41.4215,41000.0
2014-10-15 09:55:00,46.01,46.02,45.82,45.83,10100.0,41.4485,41.4575,41.2774,41.2864,10100.0
2014-10-15 10:00:00,45.84,46.03,45.78,45.87,21300.0,41.2954,41.4665,41.2413,41.3224,21300.0
2014-10-15 10:05:00,45.9,46.05,45.88,45.96,19800.0,41.3494,41.4846,41.3314,41.4035,19800.0
2014-10-15 10:10:00,45.96,46.08,45.92,45.99,64400.0,41.4035,41.5116,41.3674,41.4305,64400.0
2014-10-15 10:15:00,46.0,46.02,45.85,45.85,30100.0,41.4395,41.4575,41.3044,41.3044,30100.0
2014-10-15 10:20:00,45.83,45.85,45.75,45.82,30200.0,41.2864,41.3044,41.2143,41.2774,30200.0
2014-10-15 10:25:00,45.81,45.82,45.7,45.7,17000.0,41.2683,41.2774,41.1693,41.1693,17000.0
2014-10-15 10:30:00,45.68,45.69,45.56,45.58,15200.0,41.1512,41.1602,41.0431,41.0612,15200.0
2014-10-15 10:35:00,45.58,45.63,45.54,45.6,9800.0,41.0612,41.1062,41.0251,41.0792,9800.0
2014-10-15 10:40:00,45.6,45.64,45.51,45.53,18600.0,41.0792,41.1152,40.9981,41.0161,18600.0
2014-10-15 10:45:00,45.52,45.53,45.37,45.45,15900.0,41.0071,41.0161,40.872,40.944,15900.0
2014-10-15 10:50:00,45.47,45.49,45.43,45.46,9600.0,40.9621,40.9801,40.926,40.953,9600.0
2014-10-15 10:55:00,45.46,45.46,45.32,45.44,12700.0,40.953,40.953,40.8269,40.935,12700.0
2014-10-15 11:00:00,45.43,45.6,45.43,45.57,12400.0,40.926,41.0792,40.926,41.0521,12400.0
2014-10-15 11:05:00,45.57,45.67,45.57,45.65,19400.0,41.0521,41.1422,41.0521,41.1242,19400.0
2014-10-15 11:10:00,45.66,45.68,45.57,45.58,19700.0,41.1332,41.1512,41.0521,41.0612,19700.0
2014-10-15 11:15:00,45.58,45.62,45.52,45.55,18700.0,41.0612,41.0972,41.0071,41.0341,18700.0
2014-10-15 11:20:00,45.54,45.55,45.45,45.49,21100.0,41.0251,41.0341,40.944,40.9801,21100.0
2014-10-15 11:25:00,45.5,45.54,45.47,45.48,19700.0,40.9891,41.0251,40.9621,40.9711,19700.0
2014-10-15 11:30:00,45.48,45.54,45.41,45.43,40600.0,40.9711,41.0251,40.908,40.926,40600.0
2014-10-15 11:35:00,45.44,45.48,45.43,45.43,27700.0,40.935,40.9711,40.926,40.926,27700.0
2014-10-15 11:40:00,45.43,45.44,45.38,45.39,28800.0,40.926,40.935,40.881,40.89,28800.0
2014-10-15 11:45:00,45.37,45.38,45.31,45.32,26600.0,40.872,40.881,40.8179,40.8269,26600.0
2014-10-15 11:50:00,45.32,45.42,45.3,45.42,29200.0,40.8269,40.917,40.8089,40.917,29200.0
2014-10-15 11:55:00,45.42,45.43,45.39,45.43,17300.0,40.917,40.926,40.89,40.926,17300.0
2014-10-15 12:00:00,45.43,45.48,45.37,45.43,23100.0,40.926,40.9711,40.872,40.926,23100.0
2014-10-15 12:05:00,45.43,45.47,45.4,45.42,15900.0,40.926,40.9621,40.899,40.917,15900.0
2014-10-15 12:10:00,45.42,45.52,45.36,45.37,26100.0,40.917,41.0071,40.863,40.872,26100.0
2014-10-15 12:15:00,45.38,45.41,45.26,45.3,17300.0,40.881,40.908,40.7729,40.8089,17300.0
2014-10-15 12:20:00,45.3,45.43,45.3,45.39,17800.0,40.8089,40.926,40.8089,40.89,17800.0
2014-10-15 12:25:00,45.39,45.42,45.35,45.38,26500.0,40.89,40.917,40.854,40.881,26500.0
2014-10-15 12:30:00,45.38,45.47,45.38,45.44,25400.0,40.881,40.9621,40.881,40.935,25400.0
2014-10-15 12:35:00,45.43,45.46,45.35,45.36,11000.0,40.926,40.953,40.854,40.863,11000.0
2014-10-15 12:40:00,45.37,45.39,45.28,45.28,13700.0,40.872,40.89,40.7909,40.7909,13700.0
2014-10-15 12:45:00,45.26,45.32,45.23,45.26,12800.0,40.7729,40.8269,40.7459,40.7729,12800.0
2014-10-15 12:50:00,45.25,45.25,45.1,45.19,23200.0,40.7639,40.7639,40.6287,40.7098,23200.0
2014-10-15 12:55:00,45.21,45.21,45.12,45.12,21300.0,40.7278,40.7278,40.6468,40.6468,21300.0
2014-10-15 13:00:00,45.12,45.15,45.1,45.15,15600.0,40.6468,40.6738,40.6287,40.6738,15600.0
2014-10-15 13:05:00,45.14,45.23,45.09,45.23,17500.0,40.6648,40.7459,40.6197,40.7459,17500.0
2014-10-15 13:10:00,45.24,45.26,45.07,45.07,19000.0,40.7549,40.7729,40.6017,40.6017,19000.0
2014-10-15 13:15:00,45.09,45.1,44.96,44.99,26200.0,40.6197,40.6287,40.5026,40.5296,26200.0
2014-10-15 13:20:00,44.99,44.99,44.81,44.92,50200.0,40.5296,40.5296,40.3675,40.4666,50200.0
2014-10-15 13:25:00,44.93,44.97,44.84,44.9,30700.0,40.4756,40.5116,40.3945,40.4486,30700.0
2014-10-15 13:30:00,44.9,45.05,44.89,45.03,39600.0,40.4486,40.5837,40.4396,40.5657,39600.0
2014-10-15 13:35:00,45.03,45.05,44.93,45.04,34600.0,40.5657,40.5837,40.4756,40.5747,34600.0
2014-10-15 13:40:00,45.03,45.09,45.0,45.05,25000.0,40.5657,40.6197,40.5387,40.5837,25000.0
2014-10-15 13:45:00,45.05,45.17,45.03,45.14,18100.0,40.5837,40.6918,40.5657,40.6648,18100.0
2014-10-15 13:50:00,45.13,45.15,45.09,45.11,24900.0,40.6558,40.6738,40.6197,40.6377,24900.0
2014-10-15 13:55:00,45.1,45.1,45.02,45.02,36500.0,40.6287,40.6287,40.5567,40.5567,36500.0
2014-10-15 14:00:00,45.01,45.04,44.92,44.92,27200.0,40.5477,40.5747,40.4666,40.4666,27200.0
2014-10-15 14:05:00,44.92,44.97,44.87,44.95,29800.0,40.4666,40.5116,40.4215,40.4936,29800.0
2014-10-15 14:10:00,44.96,45.14,44.96,45.14,28500.0,40.5026,40.6648,40.5026,40.6648,28500.0
2014-10-15 14:15:00,45.15,45.26,45.15,45.25,51000.0,40.6738,40.7729,40.6738,40.7639,51000.0
2014-10-15 14:20:00,45.25,45.3,45.23,45.28,53900.0,40.7639,40.8089,40.7459,40.7909,53900.0
2014-10-15 14:25:00,45.28,45.28,45.17,45.22,100900.0,40.7909,40.7909,40.6918,40.7368,100900.0
2014-10-15 14:30:00,45.21,45.36,45.19,45.34,44000.0,40.7278,40.863,40.7098,40.8449,44000.0
2014-10-15 14:35:00,45.35,45.4,45.33,45.37,17800.0,40.854,40.899,40.8359,40.872,17800.0
2014-10-15 14:40:00,45.39,45.43,45.31,45.31,24500.0,40.89,40.926,40.8179,40.8179,24500.0
2014-10-15 14:45:00,45.32,45.35,45.3,45.34,34200.0,40.8269,40.854,40.8089,40.8449,34200.0
2014-10-15 14:50:00,45.34,45.47,45.34,45.43,50600.0,40.8449,40.9621,40.8449,40.926,50600.0
2014-10-15 14:55:00,45.44,45.46,45.33,45.44,35100.0,40.935,40.953,40.8359,40.935,35100.0
2014-10-15 15:00:00,45.44,45.44,45.37,45.39,56900.0,40.935,40.935,40.872,40.89,56900.0
2014-10-15 15:05:00,45.38,45.51,45.36,45.51,48000.0,40.881,40.9981,40.863,40.9981,48000.0
2014-10-15 15:10:00,45.49,45.59,45.42,45.42,42800.0,40.9801,41.0702,40.917,40.917,42800.0
2014-10-15 15:15:00,45.42,45.42,45.2,45.28,62000.0,40.917,40.917,40.7188,40.7909,62000.0
2014-10-15 15:20:00,45.28,45.37,45.26,45.36,51000.0,40.7909,40.872,40.7729,40.863,51000.0
2014-10-15 15:25:00,45.36,45.59,45.36,45.59,57900.0,40.863,41.0702,40.863,41.0702,57900.0
2014-10-15 15:30:00,45.57,45.67,45.52,45.58,71100.0,41.0521,41.1422,41.0071,41.0612,71100.0
2014-10-15 15:35:00,45.58,45.75,45.55,45.7,56700.0,41.0612,41.2143,41.0341,41.1693,56700.0
2014-10-15 15:40:00,45.7,45.79,45.63,45.75,60800.0,41.1693,41.2503,41.1062,41.2143,60800.0
2014-10-15 15:45:00,45.76,45.78,45.6,45.63,91500.0,41.2233,41.2413,41.0792,41.1062,91500.0
2014-10-15 15:50:00,45.64,45.72,45.61,45.72,87500.0,41.1152,41.1873,41.0882,41.1873,87500.0
2014-10-15 15:55:00,45.72,45.74,45.69,45.72,149400.0,41.1873,41.2053,41.1602,41.1873,149400.0
2014-10-16 09:30:00,45.41,45.51,45.01,45.01,104000.0,40.908,40.9981,40.5477,40.5477,104000.0
2014-10-16 09:35:00,45.02,45.14,44.91,45.05,46600.0,40.5567,40.6648,40.4576,40.5837,46600.0
2014-10-16 09:40:00,45.05,45.07,44.83,44.84,27100.0,40.5837,40.6017,40.3855,40.3945,27100.0
2014-10-16 09:45:00,44.86,44.97,44.74,44.97,43100.0,40.4125,40.5116,40.3044,40.5116,43100.0
2014-10-16 09:50:00,45.01,45.11,44.94,44.94,62600.0,40.5477,40.6377,40.4846,40.4846,62600.0
2014-10-16 09:55:00,44.93,45.01,44.82,44.96,53200.0,40.4756,40.5477,40.3765,40.5026,53200.0
2014-10-16 10:00:00,45.0,45.06,44.87,44.96,78300.0,40.5387,40.5927,40.4215,40.5026,78300.0
2014-10-16 10:05:00,44.97,44.97,44.87,44.88,26900.0,40.5116,40.5116,40.4215,40.4305,26900.0
2014-10-16 10:10:00,44.88,44.96,44.8,44.8,50800.0,40.4305,40.5026,40.3585,40.3585,50800.0
2014-10-16 10:15:00,44.79,44.79,44.59,44.63,51700.0,40.3495,40.3495,40.1693,40.2053,51700.0
2014-10-16 10:20:00,44.67,45.22,44.66,45.05,106700.0,40.2414,40.7368,40.2324,40.5837,106700.0
2014-10-16 10:25:00,45.07,45.07,44.81,44.97,52700.0,40.6017,40.6017,40.3675,40.5116,52700.0
2014-10-16 10:30:00,44.96,45.04,44.94,45.03,34100.0,40.5026,40.5747,40.4846,40.5657,34100.0
2014-10-16 10:35:00,45.02,45.09,44.97,45.04,20200.0,40.5567,40.6197,40.5116,40.5747,20200.0
2014-10-16 10:40:00,45.05,45.05,44.94,44.97,34300.0,40.5837,40.5837,40.4846,40.5116,34300.0
2014-10-16 10:45:00,44.98,45.12,44.97,45.01,29100.0,40.5206,40.6468,40.5116,40.5477,29100.0
2014-10-16 10:50:00,45.03,45.06,44.94,44.96,60800.0,40.5657,40.5927,40.4846,40.5026,60800.0
2014-10-16 10:55:00,44.97,45.01,44.9,44.91,18300.0,40.5116,40.5477,40.4486,40.4576,18300.0
2014-10-16 11:00:00,44.91,45.01,44.84,44.98,38200.0,40.4576,40.5477,40.3945,40.5206,38200.0
2014-10-16 11:05:00,44.98,45.02,44.85,44.97,27300.0,40.5206,40.5567,40.4035,40.5116,27300.0
2014-10-16 11:10:00,44.97,45.04,44.95,45.02,29100.0,40.5116,40.5747,40.4936,40.5567,29100.0
2014-10-16 11:15:00,45.01,45.06,44.95,45.02,25300.0,40.5477,40.5927,40.4936,40.5567,25300.0
2014-10-16 11:20:00,45.0,45.13,44.98,45.08,35400.0,40.5387,40.6558,40.5206,40.6107,35400.0
2014-10-16 11:25:00,45.08,45.1,45.03,45.08,32700.0,40.6107,40.6287,40.5657,40.6107,32700.0
2014-10-16 11:30:00,45.08,45.12,45.01,45.04,66000.0,40.6107,40.6468,40.5477,40.5747,66000.0
2014-10-16 11:35:00,45.04,45.11,44.95,44.96,30100.0,40.5747,40.6377,40.4936,40.5026,30100.0
2014-10-16 11:40:00,44.98,44.98,44.87,44.91,22100.0,40.5206,40.5206,40.4215,40.4576,22100.0
2014-10-16 11:45:00,44.92,44.92,44.77,44.78,31000.0,40.4666,40.4666,40.3315,40.3405,31000.0
2014-10-16 11:50:00,44.79,44.8,44.69,44.7,39100.0,40.3495,40.3585,40.2594,40.2684,39100.0
2014-10-16 11:55:00,44.69,44.72,44.62,44.63,55600.0,40.2594,40.2864,40.1963,40.2053,55600.0
2014-10-16 12:00:00,44.62,44.62,44.44,44.5,45000.0,40.1963,40.1963,40.0342,40.0882,45000.0
2014-10-16 12:05:00,44.5,44.62,44.5,44.62,26400.0,40.0882,40.1963,40.0882,40.1963,26400.0
2014-10-16 12:10:00,44.62,44.64,44.57,44.62,170300.0,40.1963,40.2143,40.1513,40.1963,170300.0
2014-10-16 12:15:00,44.62,44.63,44.58,44.62,62800.0,40.1963,40.2053,40.1603,40.1963,62800.0
2014-10-16 12:20:00,44.62,44.85,44.61,44.84,65400.0,40.1963,40.4035,40.1873,40.3945,65400.0
2014-10-16 12:25:00,44.83,44.96,44.83,44.9,34700.0,40.3855,40.5026,40.3855,40.4486,34700.0
2014-10-16 12:30:00,44.9,44.91,44.71,44.8,109600.0,40.4486,40.4576,40.2774,40.3585,109600.0
2014-10-16 12:35:00,44.82,44.84,44.72,44.78,18300.0,40.3765,40.3945,40.2864,40.3405,18300.0
2014-10-16 12:40:00,44.78,44.82,44.76,44.78,16200.0,40.3405,40.3765,40.3224,40.3405,16200.0
2014-10-16 12:45:00,44.8,44.81,44.77,44.79,12300.0,40.3585,40.3675,40.3315,40.3495,12300.0
2014-10-16 12:50:00,44.79,44.81,44.78,44.8,12600.0,40.3495,40.3675,40.3405,40.3585,12600.0
2014-10-16 12:55:00,44.8,44.85,44.8,44.81,23300.0,40.3585,40.4035,40.3585,40.3675,23300.0
2014-10-16 13:00:00,44.81,44.85,44.77,44.84,27700.0,40.3675,40.4035,40.3315,40.3945,27700.0
2014-10-16 13:05:00,44.84,44.85,44.8,44.83,25200.0,40.3945,40.4035,40.3585,40.3855,25200.0
2014-10-16 13:10:00,44.82,44.82,44.73,44.75,44800.0,40.3765,40.3765,40.2954,40.3134,44800.0
2014-10-16 13:15:00,44.75,44.81,44.73,44.75,42600.0,40.3134,40.3675,40.2954,40.3134,42600.0
2014-10-16 13:20:00,44.75,44.8,44.72,44.78,31400.0,40.3134,40.3585,40.2864,40.3405,31400.0
2014-10-16 13:25:00,44.78,44.81,44.76,44.79,27800.0,40.3405,40.3675,40.3224,40.3495,27800.0
2014-10-16 13:30:00,44.79,44.81,44.74,44.8,30700.0,40.3495,40.3675,40.3044,40.3585,30700.0
2014-10-16 13:35:00,44.79,44.87,44.79,44.87,36900.0,40.3495,40.4215,40.3495,40.4215,36900.0
2014-10-16 13:40:00,44.87,45.02,44.86,45.0,234700.0,40.4215,40.5567,40.4125,40.5387,234700.0
2014-10-16 13:45:00,44.99,45.01,44.89,44.92,82100.0,40.5296,40.5477,40.4396,40.4666,82100.0
2014-10-16 13:50:00,44.92,44.92,44.84,44.89,69600.0,40.4666,40.4666,40.3945,40.4396,69600.0
2014-10-16 13:55:00,44.89,44.89,44.79,44.8,17900.0,40.4396,40.4396,40.3495,40.3585,17900.0
2014-10-16 14:00:00,44.8,44.9,44.77,44.9,25700.0,40.3585,40.4486,40.3315,40.4486,25700.0
2014-10-16 14:05:00,44.9,44.93,44.85,44.88,28600.0,40.4486,40.4756,40.4035,40.4305,28600.0
2014-10-16 14:10:00,44.89,44.89,44.78,44.79,17800.0,40.4396,40.4396,40.3405,40.3495,17800.0
2014-10-16 14:15:00,44.79,44.82,44.75,44.78,28800.0,40.3495,40.3765,40.3134,40.3405,28800.0
2014-10-16 14:20:00,44.77,44.8,44.71,44.76,33200.0,40.3315,40.3585,40.2774,40.3224,33200.0
2014-10-16 14:25:00,44.76,44.83,44.75,44.79,61000.0,40.3224,40.3855,40.3134,40.3495,61000.0
2014-10-16 14:30:00,44.79,44.8,44.73,44.78,44400.0,40.3495,40.3585,40.2954,40.3405,44400.0
2014-10-16 14:35:00,44.77,44.77,44.69,44.7,58800.0,40.3315,40.3315,40.2594,40.2684,58800.0
2014-10-16 14:40:00,44.7,44.71,44.66,44.68,58300.0,40.2684,40.2774,40.2324,40.2504,58300.0
2014-10-16 14:45:00,44.67,44.69,44.51,44.51,29100.0,40.2414,40.2594,40.0972,40.0972,29100.0
2014-10-16 14:50:00,44.51,44.62,44.51,44.6,42200.0,40.0972,40.1963,40.0972,40.1783,42200.0
2014-10-16 14:55:00,44.61,44.66,44.59,44.59,25800.0,40.1873,40.2324,40.1693,40.1693,25800.0
2014-10-16 15:00:00,44.6,44.63,44.51,44.52,33400.0,40.1783,40.2053,40.0972,40.1062,33400.0
2014-10-16 15:05:00,44.53,44.66,44.53,44.66,52300.0,40.1152,40.2324,40.1152,40.2324,52300.0
2014-10-16 15:10:00,44.65,44.66,44.6,44.65,79400.0,40.2234,40.2324,40.1783,40.2234,79400.0
2014-10-16 15:15:00,44.64,44.71,44.6,44.6,56700.0,40.2143,40.2774,40.1783,40.1783,56700.0
2014-10-16 15:20:00,44.61,44.72,44.59,44.69,73600.0,40.1873,40.2864,40.1693,40.2594,73600.0
2014-10-16 15:25:00,44.68,44.77,44.66,44.77,51800.0,40.2504,40.3315,40.2324,40.3315,51800.0
2014-10-16 15:30:00,44.77,44.8,44.7,44.78,58900.0,40.3315,40.3585,40.2684,40.3405,58900.0
2014-10-16 15:35:00,44.78,44.79,44.64,44.66,69600.0,40.3405,40.3495,40.2143,40.2324,69600.0
2014-10-16 15:40:00,44.67,44.76,44.67,44.74,70600.0,40.2414,40.3224,40.2414,40.3044,70600.0
2014-10-16 15:45:00,44.73,44.76,44.65,44.67,114500.0,40.2954,40.3224,40.2234,40.2414,114500.0
2014-10-16 15:50:00,44.67,44.74,44.67,44.67,120900.0,40.2414,40.3044,40.2414,40.2414,120900.0
2014-10-16 15:55:00,44.68,44.75,44.65,44.66,217700.0,40.2504,40.3134,40.2234,40.2324,217700.0
2014-10-17 09:30:00,44.88,44.91,44.73,44.75,31400.0,40.4305,40.4576,40.2954,40.3134,31400.0
2014-10-17 09:35:00,44.73,44.77,44.5,44.62,228400.0,40.2954,40.3315,40.0882,40.1963,228400.0
2014-10-17 09:40:00,44.64,44.74,44.61,44.69,34100.0,40.2143,40.3044,40.1873,40.2594,34100.0
2014-10-17 09:45:00,44.68,44.7,44.48,44.57,75700.0,40.2504,40.2684,40.0702,40.1513,75700.0
2014-10-17 09:50:00,44.55,44.78,44.55,44.75,33900.0,40.1333,40.3405,40.1333,40.3134,33900.0
2014-10-17 09:55:00,44.79,44.84,44.68,44.72,27500.0,40.3495,40.3945,40.2504,40.2864,27500.0
2014-10-17 10:00:00,44.77,44.87,44.68,44.86,27900.0,40.3315,40.4215,40.2504,40.4125,27900.0
2014-10-17 10:05:00,44.84,44.89,44.79,44.79,28300.0,40.3945,40.4396,40.3495,40.3495,28300.0
2014-10-17 10:10:00,44.79,44.79,44.65,44.69,37500.0,40.3495,40.3495,40.2234,40.2594,37500.0
2014-10-17 10:15:00,44.71,44.83,44.71,44.83,20700.0,40.2774,40.3855,40.2774,40.3855,20700.0
2014-10-17 10:20:00,44.85,44.88,44.78,44.79,25100.0,40.4035,40.4305,40.3405,40.3495,25100.0
2014-10-17 10:25:00,44.8,44.92,44.79,44.88,18000.0,40.3585,40.4666,40.3495,40.4305,18000.0
2014-10-17 10:30:00,44.89,44.97,44.88,44.91,40600.0,40.4396,40.5116,40.4305,40.4576,40600.0
2014-10-17 10:35:00,44.92,44.92,44.76,44.77,38100.0,40.4666,40.4666,40.3224,40.3315,38100.0
2014-10-17 10:40:00,44.79,44.92,44.75,44.89,33000.0,40.3495,40.4666,40.3134,40.4396,33000.0
2014-10-17 10:45:00,44.9,44.9,44.73,44.73,46900.0,40.4486,40.4486,40.2954,40.2954,46900.0
2014-10-17 10:50:00,44.73,44.78,44.69,44.72,38100.0,40.2954,40.3405,40.2594,40.2864,38100.0
2014-10-17 10:55:00,44.72,44.76,44.68,44.76,13400.0,40.2864,40.3224,40.2504,40.3224,13400.0
2014-10-17 11:00:00,44.76,44.77,44.69,44.7,16300.0,40.3224,40.3315,40.2594,40.2684,16300.0
2014-10-17 11:05:00,44.7,44.75,44.68,44.69,46500.0,40.2684,40.3134,40.2504,40.2594,46500.0
2014-10-17 11:10:00,44.69,44.89,44.69,44.88,15000.0,40.2594,40.4396,40.2594,40.4305,15000.0
2014-10-17 11:15:00,44.87,44.88,44.79,44.8,65100.0,40.4215,40.4305,40.3495,40.3585,65100.0
2014-10-17 11:20:00,44.81,44.81,44.7,44.73,24600.0,40.3675,40.3675,40.2684,40.2954,24600.0
2014-10-17 11:25:00,44.73,44.78,44.72,44.73,29800.0,40.2954,40.3405,40.2864,40.2954,29800.0
2014-10-17 11:30:00,44.73,44.76,44.72,44.76,31000.0,40.2954,40.3224,40.2864,40.3224,31000.0
2014-10-17 11:35:00,44.76,44.77,44.7,44.76,39000.0,40.3224,40.3315,40.2684,40.3224,39000.0
2014-10-17 11:40:00,44.75,44.8,44.72,44.76,73200.0,40.3134,40.3585,40.2864,40.3224,73200.0
2014-10-17 11:45:00,44.76,44.79,44.74,44.77,57100.0,40.3224,40.3495,40.3044,40.3315,57100.0
2014-10-17 11:50:00,44.77,44.84,44.77,44.82,33700.0,40.3315,40.3945,40.3315,40.3765,33700.0
2014-10-17 11:55:00,44.82,44.82,44.76,44.78,21500.0,40.3765,40.3765,40.3224,40.3405,21500.0
2014-10-17 12:00:00,44.77,44.77,44.73,44.76,21800.0,40.3315,40.3315,40.2954,40.3224,21800.0
2014-10-17 12:05:00,44.77,44.78,44.69,44.69,143700.0,40.3315,40.3405,40.2594,40.2594,143700.0
2014-10-17 12:10:00,44.69,44.7,44.66,44.67,89500.0,40.2594,40.2684,40.2324,40.2414,89500.0
2014-10-17 12:15:00,44.66,44.66,44.59,44.61,29700.0,40.2324,40.2324,40.1693,40.1873,29700.0
2014-10-17 12:20:00,44.62,44.71,44.62,44.69,29500.0,40.1963,40.2774,40.1963,40.2594,29500.0
2014-10-17 12:25:00,44.7,44.75,44.7,44.75,6900.0,40.2684,40.3134,40.2684,40.3134,6900.0
2014-10-17 12:30:00,44.76,44.76,44.73,44.74,9600.0,40.3224,40.3224,40.2954,40.3044,9600.0
2014-10-17 12:35:00,44.75,44.77,44.75,44.76,9200.0,40.3134,40.3315,40.3134,40.3224,9200.0
2014-10-17 12:40:00,44.76,44.76,44.65,44.66,21300.0,40.3224,40.3224,40.2234,40.2324,21300.0
2014-10-17 12:45:00,44.67,44.7,44.65,44.68,12200.0,40.2414,40.2684,40.2234,40.2504,12200.0
2014-10-17 12:50:00,44.67,44.67,44.62,44.65,19000.0,40.2414,40.2414,40.1963,40.2234,19000.0
2014-10-17 12:55:00,44.66,44.71,44.65,44.66,19100.0,40.2324,40.2774,40.2234,40.2324,19100.0
2014-10-17 13:00:00,44.66,44.71,44.66,44.7,7700.0,40.2324,40.2774,40.2324,40.2684,7700.0
2014-10-17 13:05:00,44.69,44.7,44.64,44.64,19000.0,40.2594,40.2684,40.2143,40.2143,19000.0
2014-10-17 13:10:00,44.64,44.68,44.62,44.65,17200.0,40.2143,40.2504,40.1963,40.2234,17200.0
2014-10-17 13:15:00,44.65,44.72,44.64,44.7,12900.0,40.2234,40.2864,40.2143,40.2684,12900.0
2014-10-17 13:20:00,44.71,44.71,44.63,44.65,12700.0,40.2774,40.2774,40.2053,40.2234,12700.0
2014-10-17 13:25:00,44.65,44.66,44.59,44.59,24800.0,40.2234,40.2324,40.1693,40.1693,24800.0
2014-10-17 13:30:00,44.59,44.61,44.56,44.61,10200.0,40.1693,40.1873,40.1423,40.1873,10200.0
2014-10-17 13:35:00,44.6,44.68,44.57,44.67,35800.0,40.1783,40.2504,40.1513,40.2414,35800.0
2014-10-17 13:40:00,44.67,44.71,44.65,44.67,13400.0,40.2414,40.2774,40.2234,40.2414,13400.0
2014-10-17 13:45:00,44.67,44.69,44.63,44.64,12400.0,40.2414,40.2594,40.2053,40.2143,12400.0
2014-10-17 13:50:00,44.63,44.71,44.63,44.7,12300.0,40.2053,40.2774,40.2053,40.2684,12300.0
2014-10-17 13:55:00,44.7,44.74,44.65,44.7,20900.0,40.2684,40.3044,40.2234,40.2684,20900.0
2014-10-17 14:00:00,44.69,44.69,44.63,44.63,16200.0,40.2594,40.2594,40.2053,40.2053,16200.0
2014-10-17 14:05:00,44.62,44.67,44.57,44.59,24100.0,40.1963,40.2414,40.1513,40.1693,24100.0
2014-10-17 14:10:00,44.59,44.67,44.59,44.62,23200.0,40.1693,40.2414,40.1693,40.1963,23200.0
2014-10-17 14:15:00,44.63,44.65,44.6,44.61,16900.0,40.2053,40.2234,40.1783,40.1873,16900.0
2014-10-17 14:20:00,44.61,44.69,44.61,44.69,24800.0,40.1873,40.2594,40.1873,40.2594,24800.0
2014-10-17 14:25:00,44.7,44.71,44.66,44.7,39200.0,40.2684,40.2774,40.2324,40.2684,39200.0
2014-10-17 14:30:00,44.7,44.72,44.68,44.68,11200.0,40.2684,40.2864,40.2504,40.2504,11200.0
2014-10-17 14:35:00,44.68,44.69,44.62,44.66,43700.0,40.2504,40.2594,40.1963,40.2324,43700.0
2014-10-17 14:40:00,44.67,44.76,44.67,44.75,20900.0,40.2414,40.3224,40.2414,40.3134,20900.0
2014-10-17 14:45:00,44.75,44.76,44.7,44.74,19100.0,40.3134,40.3224,40.2684,40.3044,19100.0
2014-10-17 14:50:00,44.73,44.73,44.66,44.69,23600.0,40.2954,40.2954,40.2324,40.2594,23600.0
2014-10-17 14:55:00,44.69,44.77,44.68,44.77,25800.0,40.2594,40.3315,40.2504,40.3315,25800.0
2014-10-17 15:00:00,44.78,44.78,44.62,44.64,33600.0,40.3405,40.3405,40.1963,40.2143,33600.0
2014-10-17 15:05:00,44.63,44.71,44.63,44.68,64800.0,40.2053,40.2774,40.2053,40.2504,64800.0
2014-10-17 15:10:00,44.68,44.72,44.66,44.72,94900.0,40.2504,40.2864,40.2324,40.2864,94900.0
2014-10-17 15:15:00,44.73,44.73,44.65,44.68,41800.0,40.2954,40.2954,40.2234,40.2504,41800.0
2014-10-17 15:20:00,44.69,44.7,44.66,44.68,68500.0,40.2594,40.2684,40.2324,40.2504,68500.0
2014-10-17 15:25:00,44.68,44.73,44.67,44.69,53900.0,40.2504,40.2954,40.2414,40.2594,53900.0
2014-10-17 15:30:00,44.69,44.72,44.69,44.7,40900.0,40.2594,40.2864,40.2594,40.2684,40900.0
2014-10-17 15:35:00,44.7,44.72,44.68,44.69,93900.0,40.2684,40.2864,40.2504,40.2594,93900.0
2014-10-17 15:40:00,44.69,44.75,44.69,44.72,97400.0,40.2594,40.3134,40.2594,40.2864,97400.0
2014-10-17 15:45:00,44.72,44.75,44.7,44.72,134000.0,40.2864,40.3134,40.2684,40.2864,134000.0
2014-10-17 15:50:00,44.72,44.74,44.69,44.72,125200.0,40.2864,40.3044,40.2594,40.2864,125200.0
2014-10-17 15:55:00,44.72,44.76,44.69,44.69,209900.0,40.2864,40.3224,40.2594,40.2594,209900.0
2014-10-20 09:30:00,44.61,44.85,44.61,44.75,59300.0,40.1873,40.4035,40.1873,40.3134,59300.0
2014-10-20 09:35:00,44.74,44.75,44.61,44.7,27500.0,40.3044,40.3134,40.1873,40.2684,27500.0
2014-10-20 09:40:00,44.7,44.71,44.56,44.61,19800.0,40.2684,40.2774,40.1423,40.1873,19800.0
2014-10-20 09:45:00,44.61,44.75,44.59,44.72,22900.0,40.1873,40.3134,40.1693,40.2864,22900.0
2014-10-20 09:50:00,44.72,44.8,44.64,44.64,21800.0,40.2864,40.3585,40.2143,40.2143,21800.0
2014-10-20 09:55:00,44.63,44.74,44.61,44.7,23200.0,40.2053,40.3044,40.1873,40.2684,23200.0
2014-10-20 10:00:00,44.7,44.73,44.64,44.65,13100.0,40.2684,40.2954,40.2143,40.2234,13100.0
2014-10-20 10:05:00,44.66,44.72,44.64,44.66,13700.0,40.2324,40.2864,40.2143,40.2324,13700.0
2014-10-20 10:10:00,44.66,44.73,44.63,44.7,12300.0,40.2324,40.2954,40.2053,40.2684,12300.0
2014-10-20 10:15:00,44.72,44.76,44.65,44.7,16700.0,40.2864,40.3224,40.2234,40.2684,16700.0
2014-10-20 10:20:00,44.71,44.86,44.71,44.86,15200.0,40.2774,40.4125,40.2774,40.4125,15200.0
2014-10-20 10:25:00,44.86,44.86,44.77,44.81,18400.0,40.4125,40.4125,40.3315,40.3675,18400.0
2014-10-20 10:30:00,44.82,44.88,44.81,44.85,30000.0,40.3765,40.4305,40.3675,40.4035,30000.0
2014-10-20 10:35:00,44.87,44.93,44.86,44.86,14800.0,40.4215,40.4756,40.4125,40.4125,14800.0
2014-10-20 10:40:00,44.86,44.96,44.82,44.94,16300.0,40.4125,40.5026,40.3765,40.4846,16300.0
2014-10-20 10:45:00,44.95,44.97,44.91,44.93,15700.0,40.4936,40.5116,40.4576,40.4756,15700.0
2014-10-20 10:50:00,44.93,44.95,44.89,44.94,9400.0,40.4756,40.4936,40.4396,40.4846,9400.0
2014-10-20 10:55:00,44.93,44.97,44.92,44.96,11300.0,40.4756,40.5116,40.4666,40.5026,11300.0
2014-10-20 11:00:00,44.96,45.03,44.92,45.03,24200.0,40.5026,40.5657,40.4666,40.5657,24200.0
2014-10-20 11:05:00,45.03,45.11,45.02,45.09,16300.0,40.5657,40.6377,40.5567,40.6197,16300.0
2014-10-20 11:10:00,45.09,45.15,45.05,45.13,12500.0,40.6197,40.6738,40.5837,40.6558,12500.0
2014-10-20 11:15:00,45.16,45.23,45.15,45.22,47300.0,40.6828,40.7459,40.6738,40.7368,47300.0
2014-10-20 11:20:00,45.22,45.25,45.2,45.23,33500.0,40.7368,40.7639,40.7188,40.7459,33500.0
2014-10-20 11:25:00,45.24,45.26,45.2,45.2,13700.0,40.7549,40.7729,40.7188,40.7188,13700.0
2014-10-20 11:30:00,45.21,45.24,45.17,45.24,11500.0,40.7278,40.7549,40.6918,40.7549,11500.0
2014-10-20 11:35:00,45.24,45.27,45.21,45.24,10400.0,40.7549,40.7819,40.7278,40.7549,10400.0
2014-10-20 11:40:00,45.23,45.26,45.22,45.22,22000.0,40.7459,40.7729,40.7368,40.7368,22000.0
2014-10-20 11:45:00,45.24,45.26,45.22,45.25,20800.0,40.7549,40.7729,40.7368,40.7639,20800.0
2014-10-20 11:50:00,45.24,45.26,45.22,45.23,15900.0,40.7549,40.7729,40.7368,40.7459,15900.0
2014-10-20 11:55:00,45.23,45.25,45.18,45.23,32000.0,40.7459,40.7639,40.7008,40.7459,32000.0
2014-10-20 12:00:00,45.21,45.21,45.16,45.17,13800.0,40.7278,40.7278,40.6828,40.6918,13800.0
2014-10-20 12:05:00,45.16,45.19,45.15,45.17,19800.0,40.6828,40.7098,40.6738,40.6918,19800.0
2014-10-20 12:10:00,45.17,45.21,45.16,45.18,15000.0,40.6918,40.7278,40.6828,40.7008,15000.0
2014-10-20 12:15:00,45.18,45.18,45.06,45.09,23400.0,40.7008,40.7008,40.5927,40.6197,23400.0
2014-10-20 12:20:00,45.08,45.09,45.04,45.04,12600.0,40.6107,40.6197,40.5747,40.5747,12600.0
2014-10-20 12:25:00,45.04,45.04,44.95,44.98,19200.0,40.5747,40.5747,40.4936,40.5206,19200.0
2014-10-20 12:30:00,44.98,44.99,44.94,44.99,11500.0,40.5206,40.5296,40.4846,40.5296,11500.0
2014-10-20 12:35:00,45.01,45.06,45.0,45.05,19900.0,40.5477,40.5927,40.5387,40.5837,19900.0
2014-10-20 12:40:00,45.05,45.09,45.03,45.09,7500.0,40.5837,40.6197,40.5657,40.6197,7500.0
2014-10-20 12:45:00,45.09,45.1,45.06,45.06,16100.0,40.6197,40.6287,40.5927,40.5927,16100.0
2014-10-20 12:50:00,45.06,45.11,45.05,45.1,22400.0,40.5927,40.6377,40.5837,40.6287,22400.0
2014-10-20 12:55:00,45.09,45.1,45.02,45.07,15400.0,40.6197,40.6287,40.5567,40.6017,15400.0
2014-10-20 13:00:00,45.08,45.16,45.06,45.11,19100.0,40.6107,40.6828,40.5927,40.6377,19100.0
2014-10-20 13:05:00,45.11,45.12,45.07,45.1,12200.0,40.6377,40.6468,40.6017,40.6287,12200.0
2014-10-20 13:10:00,45.09,45.09,44.98,44.98,50000.0,40.6197,40.6197,40.5206,40.5206,50000.0
2014-10-20 13:15:00,44.98,45.06,44.98,45.05,46800.0,40.5206,40.5927,40.5206,40.5837,46800.0
2014-10-20 13:20:00,45.05,45.06,45.04,45.05,33100.0,40.5837,40.5927,40.5747,40.5837,33100.0
2014-10-20 13:25:00,45.05,45.06,45.03,45.05,54100.0,40.5837,40.5927,40.5657,40.5837,54100.0
2014-10-20 13:30:00,45.05,45.06,45.02,45.05,20900.0,40.5837,40.5927,40.5567,40.5837,20900.0
2014-10-20 13:35:00,45.05,45.06,45.04,45.04,23900.0,40.5837,40.5927,40.5747,40.5747,23900.0
2014-10-20 13:40:00,45.05,45.06,45.04,45.05,40600.0,40.5837,40.5927,40.5747,40.5837,40600.0
2014-10-20 13:45:00,45.04,45.05,44.96,44.99,19000.0,40.5747,40.5837,40.5026,40.5296,19000.0
2014-10-20 13:50:00,45.0,45.05,45.0,45.04,6700.0,40.5387,40.5837,40.5387,40.5747,6700.0
2014-10-20 13:55:00,45.03,45.05,45.01,45.01,16000.0,40.5657,40.5837,40.5477,40.5477,16000.0
2014-10-20 14:00:00,45.01,45.09,45.01,45.07,27600.0,40.5477,40.6197,40.5477,40.6017,27600.0
2014-10-20 14:05:00,45.06,45.09,45.03,45.04,18500.0,40.5927,40.6197,40.5657,40.5747,18500.0
2014-10-20 14:10:00,45.04,45.06,45.04,45.05,52300.0,40.5747,40.5927,40.5747,40.5837,52300.0
2014-10-20 14:15:00,45.05,45.06,44.98,44.98,38900.0,40.5837,40.5927,40.5206,40.5206,38900.0
2014-10-20 14:20:00,44.99,45.01,44.97,44.99,21800.0,40.5296,40.5477,40.5116,40.5296,21800.0
2014-10-20 14:25:00,44.99,44.99,44.96,44.97,30500.0,40.5296,40.5296,40.5026,40.5116,30500.0
2014-10-20 14:30:00,44.97,44.98,44.95,44.97,26600.0,40.5116,40.5206,40.4936,40.5116,26600.0
2014-10-20 14:35:00,44.97,45.05,44.96,45.05,17100.0,40.5116,40.5837,40.5026,40.5837,17100.0
2014-10-20 14:40:00,45.04,45.1,45.04,45.07,22600.0,40.5747,40.6287,40.5747,40.6017,22600.0
2014-10-20 14:45:00,45.07,45.08,45.04,45.05,25400.0,40.6017,40.6107,40.5747,40.5837,25400.0
2014-10-20 14:50:00,45.05,45.08,45.04,45.07,45800.0,40.5837,40.6107,40.5747,40.6017,45800.0
2014-10-20 14:55:00,45.08,45.13,45.07,45.1,21500.0,40.6107,40.6558,40.6017,40.6287,21500.0
2014-10-20 15:00:00,45.11,45.15,45.11,45.13,91400.0,40.6377,40.6738,40.6377,40.6558,91400.0
2014-10-20 15:05:00,45.12,45.18,45.11,45.14,28800.0,40.6468,40.7008,40.6377,40.6648,28800.0
2014-10-20 15:10:00,45.14,45.2,45.12,45.16,24600.0,40.6648,40.7188,40.6468,40.6828,24600.0
2014-10-20 15:15:00,45.17,45.18,45.13,45.13,61300.0,40.6918,40.7008,40.6558,40.6558,61300.0
2014-10-20 15:20:00,45.12,45.17,45.1,45.17,25800.0,40.6468,40.6918,40.6287,40.6918,25800.0
2014-10-20 15:25:00,45.17,45.22,45.14,45.22,177000.0,40.6918,40.7368,40.6648,40.7368,177000.0
2014-10-20 15:30:00,45.22,45.29,45.21,45.28,43100.0,40.7368,40.7999,40.7278,40.7909,43100.0
2014-10-20 15:35:00,45.28,45.3,45.22,45.3,41900.0,40.7909,40.8089,40.7368,40.8089,41900.0
2014-10-20 15:40:00,45.29,45.34,45.29,45.34,36800.0,40.7999,40.8449,40.7999,40.8449,36800.0
2014-10-20 15:45:00,45.34,45.35,45.28,45.32,50100.0,40.8449,40.854,40.7909,40.8269,50100.0
2014-10-20 15:50:00,45.32,45.36,45.31,45.35,80400.0,40.8269,40.863,40.8179,40.854,80400.0
2014-10-20 15:55:00,45.35,45.41,45.35,45.38,121500.0,40.854,40.908,40.854,40.881,121500.0
2014-10-21 09:30:00,45.48,45.48,45.11,45.35,42300.0,40.9711,40.9711,40.6377,40.854,42300.0
2014-10-21 09:35:00,45.32,45.34,45.23,45.32,19700.0,40.8269,40.8449,40.7459,40.8269,19700.0
2014-10-21 09:40:00,45.29,45.29,45.16,45.17,32200.0,40.7999,40.7999,40.6828,40.6918,32200.0
2014-10-21 09:45:00,45.19,45.23,45.15,45.15,20700.0,40.7098,40.7459,40.6738,40.6738,20700.0
2014-10-21 09:50:00,45.16,45.17,45.07,45.1,16700.0,40.6828,40.6918,40.6017,40.6287,16700.0
2014-10-21 09:55:00,45.12,45.14,45.08,45.12,16100.0,40.6468,40.6648,40.6107,40.6468,16100.0
2014-10-21 10:00:00,45.13,45.23,45.13,45.2,18200.0,40.6558,40.7459,40.6558,40.7188,18200.0
2014-10-21 10:05:00,45.21,45.23,45.16,45.19,14400.0,40.7278,40.7459,40.6828,40.7098,14400.0
2014-10-21 10:10:00,45.2,45.26,45.15,45.15,56100.0,40.7188,40.7729,40.6738,40.6738,56100.0
2014-10-21 10:15:00,45.15,45.2,45.12,45.12,21600.0,40.6738,40.7188,40.6468,40.6468,21600.0
2014-10-21 10:20:00,45.12,45.17,45.07,45.09,17300.0,40.6468,40.6918,40.6017,40.6197,17300.0
2014-10-21 10:25:00,45.09,45.13,45.03,45.03,17100.0,40.6197,40.6558,40.5657,40.5657,17100.0
2014-10-21 10:30:00,45.04,45.05,44.96,44.98,24400.0,40.5747,40.5837,40.5026,40.5206,24400.0
2014-10-21 10:35:00,44.98,45.01,44.9,45.01,37800.0,40.5206,40.5477,40.4486,40.5477,37800.0
2014-10-21 10:40:00,45.02,45.03,44.91,44.92,33400.0,40.5567,40.5657,40.4576,40.4666,33400.0
2014-10-21 10:45:00,44.93,44.96,44.88,44.9,28400.0,40.4756,40.5026,40.4305,40.4486,28400.0
2014-10-21 10:50:00,44.91,44.94,44.9,44.93,25700.0,40.4576,40.4846,40.4486,40.4756,25700.0
2014-10-21 10:55:00,44.94,44.96,44.91,44.94,22900.0,40.4846,40.5026,40.4576,40.4846,22900.0
2014-10-21 11:00:00,44.94,44.95,44.92,44.95,11100.0,40.4846,40.4936,40.4666,40.4936,11100.0
2014-10-21 11:05:00,44.96,45.13,44.96,45.13,12500.0,40.5026,40.6558,40.5026,40.6558,12500.0
2014-10-21 11:10:00,45.13,45.16,45.1,45.16,32300.0,40.6558,40.6828,40.6287,40.6828,32300.0
2014-10-21 11:15:00,45.16,45.2,45.14,45.15,178500.0,40.6828,40.7188,40.6648,40.6738,178500.0
2014-10-21 11:20:00,45.16,45.24,45.13,45.23,12000.0,40.6828,40.7549,40.6558,40.7459,12000.0
2014-10-21 11:25:00,45.23,45.24,45.19,45.22,43600.0,40.7459,40.7549,40.7098,40.7368,43600.0
2014-10-21 11:30:00,45.21,45.3,45.2,45.3,35600.0,40.7278,40.8089,40.7188,40.8089,35600.0
2014-10-21 11:35:00,45.3,45.32,45.28,45.3,7500.0,40.8089,40.8269,40.7909,40.8089,7500.0
2014-10-21 11:40:00,45.29,45.33,45.26,45.3,122300.0,40.7999,40.8359,40.7729,40.8089,122300.0
2014-10-21 11:45:00,45.29,45.31,45.28,45.31,11400.0,40.7999,40.8179,40.7909,40.8179,11400.0
2014-10-21 11:50:00,45.31,45.34,45.29,45.34,9100.0,40.8179,40.8449,40.7999,40.8449,9100.0
2014-10-21 11:55:00,45.34,45.37,45.31,45.32,20000.0,40.8449,40.872,40.8179,40.8269,20000.0
2014-10-21 12:00:00,45.33,45.34,45.3,45.32,12400.0,40.8359,40.8449,40.8089,40.8269,12400.0
2014-10-21 12:05:00,45.33,45.38,45.33,45.37,8000.0,40.8359,40.881,40.8359,40.872,8000.0
2014-10-21 12:10:00,45.37,45.4,45.35,45.38,12300.0,40.872,40.899,40.854,40.881,12300.0
2014-10-21 12:15:00,45.38,45.42,45.36,45.41,16300.0,40.881,40.917,40.863,40.908,16300.0
2014-10-21 12:20:00,45.42,45.42,45.37,45.39,5400.0,40.917,40.917,40.872,40.89,5400.0
2014-10-21 12:25:00,45.39,45.42,45.37,45.37,7700.0,40.89,40.917,40.872,40.872,7700.0
2014-10-21 12:30:00,45.38,45.38,45.31,45.31,11200.0,40.881,40.881,40.8179,40.8179,11200.0
2014-10-21 12:35:00,45.32,45.38,45.32,45.38,9000.0,40.8269,40.881,40.8269,40.881,9000.0
2014-10-21 12:40:00,45.38,45.41,45.35,45.35,9300.0,40.881,40.908,40.854,40.854,9300.0
2014-10-21 12:45:00,45.34,45.38,45.33,45.38,13300.0,40.8449,40.881,40.8359,40.881,13300.0
2014-10-21 12:50:00,45.37,45.38,45.3,45.32,10600.0,40.872,40.881,40.8089,40.8269,10600.0
2014-10-21 12:55:00,45.31,45.31,45.25,45.27,12500.0,40.8179,40.8179,40.7639,40.7819,12500.0
2014-10-21 13:00:00,45.26,45.3,45.24,45.29,19700.0,40.7729,40.8089,40.7549,40.7999,19700.0
2014-10-21 13:05:00,45.28,45.3,45.27,45.29,7800.0,40.7909,40.8089,40.7819,40.7999,7800.0
2014-10-21 13:10:00,45.29,45.3,45.26,45.27,10600.0,40.7999,40.8089,40.7729,40.7819,10600.0
2014-10-21 13:15:00,45.27,45.28,45.25,45.25,24200.0,40.7819,40.7909,40.7639,40.7639,24200.0
2014-10-21 13:20:00,45.25,45.25,45.2,45.24,24400.0,40.7639,40.7639,40.7188,40.7549,24400.0
2014-10-21 13:25:00,45.25,45.3,45.24,45.3,20100.0,40.7639,40.8089,40.7549,40.8089,20100.0
2014-10-21 13:30:00,45.3,45.37,45.27,45.37,17500.0,40.8089,40.872,40.7819,40.872,17500.0
2014-10-21 13:35:00,45.35,45.35,45.28,45.28,9200.0,40.854,40.854,40.7909,40.7909,9200.0
2014-10-21 13:40:00,45.29,45.34,45.28,45.31,13900.0,40.7999,40.8449,40.7909,40.8179,13900.0
2014-10-21 13:45:00,45.31,45.33,45.3,45.31,13100.0,40.8179,40.8359,40.8089,40.8179,13100.0
2014-10-21 13:50:00,45.31,45.37,45.31,45.35,12500.0,40.8179,40.872,40.8179,40.854,12500.0
2014-10-21 13:55:00,45.34,45.35,45.3,45.34,11600.0,40.8449,40.854,40.8089,40.8449,11600.0
2014-10-21 14:00:00,45.34,45.36,45.33,45.34,13000.0,40.8449,40.863,40.8359,40.8449,13000.0
2014-10-21 14:05:00,45.35,45.4,45.35,45.36,10900.0,40.854,40.899,40.854,40.863,10900.0
2014-10-21 14:10:00,45.35,45.35,45.31,45.31,7600.0,40.854,40.854,40.8179,40.8179,7600.0
2014-10-21 14:15:00,45.31,45.31,45.25,45.25,14100.0,40.8179,40.8179,40.7639,40.7639,14100.0
2014-10-21 14:20:00,45.24,45.26,45.23,45.26,8000.0,40.7549,40.7729,40.7459,40.7729,8000.0
2014-10-21 14:25:00,45.26,45.29,45.26,45.26,10200.0,40.7729,40.7999,40.7729,40.7729,10200.0
2014-10-21 14:30:00,45.25,45.25,45.19,45.2,15800.0,40.7639,40.7639,40.7098,40.7188,15800.0
2014-10-21 14:35:00,45.2,45.22,45.17,45.22,11000.0,40.7188,40.7368,40.6918,40.7368,11000.0
2014-10-21 14:40:00,45.24,45.25,45.23,45.25,4700.0,40.7549,40.7639,40.7459,40.7639,4700.0
2014-10-21 14:45:00,45.25,45.26,45.2,45.22,21000.0,40.7639,40.7729,40.7188,40.7368,21000.0
2014-10-21 14:50:00,45.23,45.26,45.22,45.23,16100.0,40.7459,40.7729,40.7368,40.7459,16100.0
2014-10-21 14:55:00,45.23,45.26,45.23,45.24,5800.0,40.7459,40.7729,40.7459,40.7549,5800.0
2014-10-21 15:00:00,45.24,45.28,45.22,45.28,16400.0,40.7549,40.7909,40.7368,40.7909,16400.0
2014-10-21 15:05:00,45.28,45.28,45.22,45.22,11100.0,40.7909,40.7909,40.7368,40.7368,11100.0
2014-10-21 15:10:00,45.22,45.3,45.22,45.29,19400.0,40.7368,40.8089,40.7368,40.7999,19400.0
2014-10-21 15:15:00,45.29,45.32,45.26,45.32,19900.0,40.7999,40.8269,40.7729,40.8269,19900.0
2014-10-21 15:20:00,45.32,45.35,45.31,45.31,28200.0,40.8269,40.854,40.8179,40.8179,28200.0
2014-10-21 15:25:00,45.32,45.4,45.32,45.39,34500.0,40.8269,40.899,40.8269,40.89,34500.0
2014-10-21 15:30:00,45.39,45.4,45.35,45.37,53600.0,40.89,40.899,40.854,40.872,53600.0
2014-10-21 15:35:00,45.37,45.4,45.36,45.37,32000.0,40.872,40.899,40.863,40.872,32000.0
2014-10-21 15:40:00,45.37,45.4,45.34,45.39,40800.0,40.872,40.899,40.8449,40.89,40800.0
2014-10-21 15:45:00,45.39,45.43,45.39,45.43,73900.0,40.89,40.926,40.89,40.926,73900.0
2014-10-21 15:50:00,45.43,45.45,45.38,45.43,105000.0,40.926,40.944,40.881,40.926,105000.0
2014-10-21 15:55:00,45.44,45.5,45.41,45.48,245100.0,40.935,40.9891,40.908,40.9711,245100.0
2014-10-22 09:30:00,45.57,45.87,45.49,45.87,48000.0,41.0521,41.3224,40.9801,41.3224,48000.0
2014-10-22 09:35:00,45.84,46.08,45.84,46.03,44600.0,41.2954,41.5116,41.2954,41.4665,44600.0
2014-10-22 09:40:00,46.0,46.02,45.85,45.86,17500.0,41.4395,41.4575,41.3044,41.3134,17500.0
2014-10-22 09:45:00,45.85,46.0,45.75,45.94,23100.0,41.3044,41.4395,41.2143,41.3855,23100.0
2014-10-22 09:50:00,45.96,46.1,45.94,46.07,35700.0,41.4035,41.5296,41.3855,41.5026,35700.0
2014-10-22 09:55:00,46.07,46.24,46.07,46.19,22900.0,41.5026,41.6557,41.5026,41.6107,22900.0
2014-10-22 10:00:00,46.21,46.23,46.16,46.23,13800.0,41.6287,41.6467,41.5836,41.6467,13800.0
2014-10-22 10:05:00,46.23,46.24,46.18,46.24,24200.0,41.6467,41.6557,41.6017,41.6557,24200.0
2014-10-22 10:10:00,46.25,46.27,46.2,46.22,25300.0,41.6647,41.6827,41.6197,41.6377,25300.0
2014-10-22 10:15:00,46.23,46.26,46.21,46.26,45600.0,41.6467,41.6737,41.6287,41.6737,45600.0
2014-10-22 10:20:00,46.26,46.34,46.24,46.33,29500.0,41.6737,41.7458,41.6557,41.7368,29500.0
2014-10-22 10:25:00,46.33,46.41,46.31,46.38,15700.0,41.7368,41.8089,41.7188,41.7818,15700.0
2014-10-22 10:30:00,46.38,46.39,46.3,46.39,14200.0,41.7818,41.7908,41.7098,41.7908,14200.0
2014-10-22 10:35:00,46.38,46.38,46.31,46.32,14000.0,41.7818,41.7818,41.7188,41.7278,14000.0
2014-10-22 10:40:00,46.32,46.32,46.24,46.27,9900.0,41.7278,41.7278,41.6557,41.6827,9900.0
2014-10-22 10:45:00,46.27,46.27,46.22,46.23,54700.0,41.6827,41.6827,41.6377,41.6467,54700.0
2014-10-22 10:50:00,46.25,46.32,46.23,46.3,17500.0,41.6647,41.7278,41.6467,41.7098,17500.0
2014-10-22 10:55:00,46.29,46.35,46.28,46.32,44900.0,41.7008,41.7548,41.6918,41.7278,44900.0
2014-10-22 11:00:00,46.31,46.32,46.28,46.32,23200.0,41.7188,41.7278,41.6918,41.7278,23200.0
2014-10-22 11:05:00,46.32,46.32,46.26,46.26,25800.0,41.7278,41.7278,41.6737,41.6737,25800.0
2014-10-22 11:10:00,46.26,46.37,46.24,46.35,36800.0,41.6737,41.7728,41.6557,41.7548,36800.0
2014-10-22 11:15:00,46.36,46.38,46.33,46.37,25900.0,41.7638,41.7818,41.7368,41.7728,25900.0
2014-10-22 11:20:00,46.38,46.41,46.35,46.37,30900.0,41.7818,41.8089,41.7548,41.7728,30900.0
2014-10-22 11:25:00,46.38,46.4,46.31,46.31,24200.0,41.7818,41.7999,41.7188,41.7188,24200.0
2014-10-22 11:30:00,46.31,46.36,46.25,46.34,20300.0,41.7188,41.7638,41.6647,41.7458,20300.0
2014-10-22 11:35:00,46.33,46.38,46.33,46.38,16500.0,41.7368,41.7818,41.7368,41.7818,16500.0
2014-10-22 11:40:00,46.37,46.38,46.25,46.25,15600.0,41.7728,41.7818,41.6647,41.6647,15600.0
2014-10-22 11:45:00,46.25,46.32,46.24,46.28,19300.0,41.6647,41.7278,41.6557,41.6918,19300.0
2014-10-22 11:50:00,46.28,46.31,46.25,46.3,26500.0,41.6918,41.7188,41.6647,41.7098,26500.0
2014-10-22 11:55:00,46.3,46.39,46.3,46.37,24100.0,41.7098,41.7908,41.7098,41.7728,24100.0
2014-10-22 12:00:00,46.38,46.49,46.37,46.49,28400.0,41.7818,41.8809,41.7728,41.8809,28400.0
2014-10-22 12:05:00,46.48,46.48,46.4,46.47,18700.0,41.8719,41.8719,41.7999,41.8629,18700.0
2014-10-22 12:10:00,46.47,46.53,46.43,46.44,58200.0,41.8629,41.917,41.8269,41.8359,58200.0
2014-10-22 12:15:00,46.45,46.45,46.36,46.37,29000.0,41.8449,41.8449,41.7638,41.7728,29000.0
2014-10-22 12:20:00,46.36,46.41,46.36,46.37,15700.0,41.7638,41.8089,41.7638,41.7728,15700.0
2014-10-22 12:25:00,46.37,46.42,46.36,46.38,18900.0,41.7728,41.8179,41.7638,41.7818,18900.0
2014-10-22 12:30:00,46.38,46.38,46.35,46.37,26700.0,41.7818,41.7818,41.7548,41.7728,26700.0
2014-10-22 12:35:00,46.37,46.41,46.34,46.37,39800.0,41.7728,41.8089,41.7458,41.7728,39800.0
2014-10-22 12:40:00,46.38,46.38,46.33,46.36,45100.0,41.7818,41.7818,41.7368,41.7638,45100.0
2014-10-22 12:45:00,46.36,46.38,46.32,46.34,42300.0,41.7638,41.7818,41.7278,41.7458,42300.0
2014-10-22 12:50:00,46.34,46.37,46.31,46.32,36700.0,41.7458,41.7728,41.7188,41.7278,36700.0
2014-10-22 12:55:00,46.33,46.33,46.29,46.33,21200.0,41.7368,41.7368,41.7008,41.7368,21200.0
2014-10-22 13:00:00,46.32,46.34,46.3,46.31,45100.0,41.7278,41.7458,41.7098,41.7188,45100.0
2014-10-22 13:05:00,46.3,46.31,46.27,46.28,13400.0,41.7098,41.7188,41.6827,41.6918,13400.0
2014-10-22 13:10:00,46.27,46.28,46.18,46.18,21800.0,41.6827,41.6918,41.6017,41.6017,21800.0
2014-10-22 13:15:00,46.18,46.21,46.17,46.19,15000.0,41.6017,41.6287,41.5927,41.6107,15000.0
2014-10-22 13:20:00,46.19,46.21,46.13,46.13,26800.0,41.6107,41.6287,41.5566,41.5566,26800.0
2014-10-22 13:25:00,46.12,46.12,46.04,46.11,29700.0,41.5476,41.5476,41.4755,41.5386,29700.0
2014-10-22 13:30:00,46.1,46.11,46.0,46.01,11900.0,41.5296,41.5386,41.4395,41.4485,11900.0
2014-10-22 13:35:00,46.01,46.05,45.98,46.05,43100.0,41.4485,41.4846,41.4215,41.4846,43100.0
2014-10-22 13:40:00,46.04,46.1,46.04,46.1,15400.0,41.4755,41.5296,41.4755,41.5296,15400.0
2014-10-22 13:45:00,46.1,46.1,46.05,46.07,16400.0,41.5296,41.5296,41.4846,41.5026,16400.0
2014-10-22 13:50:00,46.06,46.11,46.04,46.11,17900.0,41.4936,41.5386,41.4755,41.5386,17900.0
2014-10-22 13:55:00,46.11,46.11,46.05,46.06,23500.0,41.5386,41.5386,41.4846,41.4936,23500.0
2014-10-22 14:00:00,46.06,46.11,46.04,46.09,26100.0,41.4936,41.5386,41.4755,41.5206,26100.0
2014-10-22 14:05:00,46.09,46.17,46.09,46.15,22300.0,41.5206,41.5927,41.5206,41.5746,22300.0
2014-10-22 14:10:00,46.15,46.2,46.14,46.19,25400.0,41.5746,41.6197,41.5656,41.6107,25400.0
2014-10-22 14:15:00,46.18,46.19,46.13,46.14,24000.0,41.6017,41.6107,41.5566,41.5656,24000.0
2014-10-22 14:20:00,46.13,46.16,46.12,46.15,29400.0,41.5566,41.5836,41.5476,41.5746,29400.0
2014-10-22 14:25:00,46.16,46.2,46.15,46.15,22100.0,41.5836,41.6197,41.5746,41.5746,22100.0
2014-10-22 14:30:00,46.15,46.16,46.12,46.15,21000.0,41.5746,41.5836,41.5476,41.5746,21000.0
2014-10-22 14:35:00,46.14,46.21,46.14,46.16,25500.0,41.5656,41.6287,41.5656,41.5836,25500.0
2014-10-22 14:40:00,46.16,46.22,46.1,46.19,26600.0,41.5836,41.6377,41.5296,41.6107,26600.0
2014-10-22 14:45:00,46.18,46.26,46.18,46.23,33000.0,41.6017,41.6737,41.6017,41.6467,33000.0
2014-10-22 14:50:00,46.22,46.25,46.2,46.21,24500.0,41.6377,41.6647,41.6197,41.6287,24500.0
2014-10-22 14:55:00,46.21,46.29,46.2,46.27,45000.0,41.6287,41.7008,41.6197,41.6827,45000.0
2014-10-22 15:00:00,46.27,46.3,46.25,46.29,40900.0,41.6827,41.7098,41.6647,41.7008,40900.0
2014-10-22 15:05:00,46.28,46.31,46.25,46.3,39500.0,41.6918,41.7188,41.6647,41.7098,39500.0
2014-10-22 15:10:00,46.3,46.31,46.24,46.3,45400.0,41.7098,41.7188,41.6557,41.7098,45400.0
2014-10-22 15:15:00,46.29,46.35,46.28,46.3,27900.0,41.7008,41.7548,41.6918,41.7098,27900.0
2014-10-22 15:20:00,46.3,46.38,46.27,46.35,29500.0,41.7098,41.7818,41.6827,41.7548,29500.0
2014-10-22 15:25:00,46.34,46.44,46.33,46.41,36700.0,41.7458,41.8359,41.7368,41.8089,36700.0
2014-10-22 15:30:00,46.42,46.43,46.38,46.41,28300.0,41.8179,41.8269,41.7818,41.8089,28300.0
2014-10-22 15:35:00,46.41,46.42,46.36,46.41,47200.0,41.8089,41.8179,41.7638,41.8089,47200.0
2014-10-22 15:40:00,46.41,46.43,46.38,46.38,38000.0,41.8089,41.8269,41.7818,41.7818,38000.0
2014-10-22 15:45:00,46.38,46.38,46.29,46.3,81800.0,41.7818,41.7818,41.7008,41.7098,81800.0
2014-10-22 15:50:00,46.3,46.38,46.3,46.36,101600.0,41.7098,41.7818,41.7098,41.7638,101600.0
2014-10-22 15:55:00,46.35,46.36,46.24,46.26,176300.0,41.7548,41.7638,41.6557,41.6737,176300.0
2014-10-23 09:30:00,46.52,46.55,46.43,46.43,59900.0,41.908,41.935,41.8269,41.8269,59900.0
2014-10-23 09:35:00,46.44,46.59,46.44,46.57,47200.0,41.8359,41.971,41.8359,41.953,47200.0
2014-10-23 09:40:00,46.57,46.58,46.42,46.45,27900.0,41.953,41.962,41.8179,41.8449,27900.0
2014-10-23 09:45:00,46.46,46.46,46.41,46.44,66700.0,41.8539,41.8539,41.8089,41.8359,66700.0
2014-10-23 09:50:00,46.43,46.44,46.33,46.36,16200.0,41.8269,41.8359,41.7368,41.7638,16200.0
2014-10-23 09:55:00,46.32,46.32,46.21,46.22,15400.0,41.7278,41.7278,41.6287,41.6377,15400.0
2014-10-23 10:00:00,46.21,46.26,46.14,46.21,21900.0,41.6287,41.6737,41.5656,41.6287,21900.0
2014-10-23 10:05:00,46.21,46.3,46.19,46.26,42600.0,41.6287,41.7098,41.6107,41.6737,42600.0
2014-10-23 10:10:00,46.26,46.28,46.22,46.23,14300.0,41.6737,41.6918,41.6377,41.6467,14300.0
2014-10-23 10:15:00,46.23,46.33,46.2,46.31,10800.0,41.6467,41.7368,41.6197,41.7188,10800.0
2014-10-23 10:20:00,46.32,46.33,46.28,46.32,13400.0,41.7278,41.7368,41.6918,41.7278,13400.0
2014-10-23 10:25:00,46.32,46.33,46.27,46.27,14300.0,41.7278,41.7368,41.6827,41.6827,14300.0
2014-10-23 10:30:00,46.28,46.28,46.24,46.27,12600.0,41.6918,41.6918,41.6557,41.6827,12600.0
2014-10-23 10:35:00,46.28,46.3,46.26,46.26,19300.0,41.6918,41.7098,41.6737,41.6737,19300.0
2014-10-23 10:40:00,46.27,46.35,46.27,46.33,39700.0,41.6827,41.7548,41.6827,41.7368,39700.0
2014-10-23 10:45:00,46.34,46.38,46.31,46.36,15300.0,41.7458,41.7818,41.7188,41.7638,15300.0
2014-10-23 10:50:00,46.36,46.41,46.35,46.37,18100.0,41.7638,41.8089,41.7548,41.7728,18100.0
2014-10-23 10:55:00,46.37,46.43,46.37,46.4,27100.0,41.7728,41.8269,41.7728,41.7999,27100.0
2014-10-23 11:00:00,46.4,46.42,46.36,46.41,17100.0,41.7999,41.8179,41.7638,41.8089,17100.0
2014-10-23 11:05:00,46.41,46.47,46.4,46.4,9400.0,41.8089,41.8629,41.7999,41.7999,9400.0
2014-10-23 11:10:00,46.4,46.48,46.4,46.46,17700.0,41.7999,41.8719,41.7999,41.8539,17700.0
2014-10-23 11:15:00,46.46,46.47,46.41,46.45,19000.0,41.8539,41.8629,41.8089,41.8449,19000.0
2014-10-23 11:20:00,46.45,46.46,46.34,46.34,12400.0,41.8449,41.8539,41.7458,41.7458,12400.0
2014-10-23 11:25:00,46.35,46.35,46.29,46.29,13200.0,41.7548,41.7548,41.7008,41.7008,13200.0
2014-10-23 11:30:00,46.29,46.36,46.28,46.35,19100.0,41.7008,41.7638,41.6918,41.7548,19100.0
2014-10-23 11:35:00,46.35,46.38,46.33,46.36,15500.0,41.7548,41.7818,41.7368,41.7638,15500.0
2014-10-23 11:40:00,46.35,46.39,46.34,46.39,21000.0,41.7548,41.7908,41.7458,41.7908,21000.0
2014-10-23 11:45:00,46.39,46.47,46.39,46.47,15900.0,41.7908,41.8629,41.7908,41.8629,15900.0
2014-10-23 11:50:00,46.47,46.51,46.45,46.49,22500.0,41.8629,41.8989,41.8449,41.8809,22500.0
2014-10-23 11:55:00,46.49,46.5,46.45,46.46,19800.0,41.8809,41.8899,41.8449,41.8539,19800.0
2014-10-23 12:00:00,46.45,46.46,46.4,46.4,10800.0,41.8449,41.8539,41.7999,41.7999,10800.0
2014-10-23 12:05:00,46.41,46.42,46.38,46.4,14000.0,41.8089,41.8179,41.7818,41.7999,14000.0
2014-10-23 12:10:00,46.4,46.42,46.38,46.41,12600.0,41.7999,41.8179,41.7818,41.8089,12600.0
2014-10-23 12:15:00,46.41,46.41,46.35,46.36,13400.0,41.8089,41.8089,41.7548,41.7638,13400.0
2014-10-23 12:20:00,46.37,46.4,46.36,46.37,11100.0,41.7728,41.7999,41.7638,41.7728,11100.0
2014-10-23 12:25:00,46.37,46.42,46.36,46.41,19600.0,41.7728,41.8179,41.7638,41.8089,19600.0
2014-10-23 12:30:00,46.4,46.4,46.36,46.36,5000.0,41.7999,41.7999,41.7638,41.7638,5000.0
2014-10-23 12:35:00,46.35,46.35,46.28,46.29,19500.0,41.7548,41.7548,41.6918,41.7008,19500.0
2014-10-23 12:40:00,46.3,46.31,46.28,46.29,12000.0,41.7098,41.7188,41.6918,41.7008,12000.0
2014-10-23 12:45:00,46.28,46.33,46.28,46.31,12200.0,41.6918,41.7368,41.6918,41.7188,12200.0
2014-10-23 12:50:00,46.31,46.34,46.31,46.32,8600.0,41.7188,41.7458,41.7188,41.7278,8600.0
2014-10-23 12:55:00,46.32,46.32,46.27,46.29,13800.0,41.7278,41.7278,41.6827,41.7008,13800.0
2014-10-23 13:00:00,46.28,46.28,46.25,46.27,11200.0,41.6918,41.6918,41.6647,41.6827,11200.0
2014-10-23 13:05:00,46.28,46.31,46.28,46.31,13300.0,41.6918,41.7188,41.6918,41.7188,13300.0
2014-10-23 13:10:00,46.31,46.33,46.29,46.3,13500.0,41.7188,41.7368,41.7008,41.7098,13500.0
2014-10-23 13:15:00,46.31,46.37,46.31,46.37,14500.0,41.7188,41.7728,41.7188,41.7728,14500.0
2014-10-23 13:20:00,46.36,46.37,46.32,46.33,10800.0,41.7638,41.7728,41.7278,41.7368,10800.0
2014-10-23 13:25:00,46.34,46.4,46.33,46.4,14600.0,41.7458,41.7999,41.7368,41.7999,14600.0
2014-10-23 13:30:00,46.4,46.41,46.37,46.41,10800.0,41.7999,41.8089,41.7728,41.8089,10800.0
2014-10-23 13:35:00,46.4,46.42,46.39,46.41,11700.0,41.7999,41.8179,41.7908,41.8089,11700.0
2014-10-23 13:40:00,46.42,46.43,46.39,46.4,9000.0,41.8179,41.8269,41.7908,41.7999,9000.0
2014-10-23 13:45:00,46.4,46.41,46.36,46.36,8900.0,41.7999,41.8089,41.7638,41.7638,8900.0
2014-10-23 13:50:00,46.36,46.36,46.32,46.33,13900.0,41.7638,41.7638,41.7278,41.7368,13900.0
2014-10-23 13:55:00,46.33,46.34,46.3,46.3,10900.0,41.7368,41.7458,41.7098,41.7098,10900.0
2014-10-23 14:00:00,46.31,46.41,46.31,46.41,15000.0,41.7188,41.8089,41.7188,41.8089,15000.0
2014-10-23 14:05:00,46.39,46.41,46.36,46.36,10300.0,41.7908,41.8089,41.7638,41.7638,10300.0
2014-10-23 14:10:00,46.35,46.38,46.34,46.37,9100.0,41.7548,41.7818,41.7458,41.7728,9100.0
2014-10-23 14:15:00,46.38,46.4,46.37,46.39,15400.0,41.7818,41.7999,41.7728,41.7908,15400.0
2014-10-23 14:20:00,46.4,46.4,46.36,46.39,15200.0,41.7999,41.7999,41.7638,41.7908,15200.0
2014-10-23 14:25:00,46.39,46.42,46.36,46.42,24500.0,41.7908,41.8179,41.7638,41.8179,24500.0
2014-10-23 14:30:00,46.43,46.43,46.35,46.35,11000.0,41.8269,41.8269,41.7548,41.7548,11000.0
2014-10-23 14:35:00,46.35,46.37,46.31,46.37,23400.0,41.7548,41.7728,41.7188,41.7728,23400.0
2014-10-23 14:40:00,46.37,46.39,46.36,46.38,16900.0,41.7728,41.7908,41.7638,41.7818,16900.0
2014-10-23 14:45:00,46.38,46.38,46.34,46.36,20400.0,41.7818,41.7818,41.7458,41.7638,20400.0
2014-10-23 14:50:00,46.37,46.38,46.31,46.32,20100.0,41.7728,41.7818,41.7188,41.7278,20100.0
2014-10-23 14:55:00,46.32,46.32,46.16,46.23,43100.0,41.7278,41.7278,41.5836,41.6467,43100.0
2014-10-23 15:00:00,46.23,46.25,46.15,46.16,26900.0,41.6467,41.6647,41.5746,41.5836,26900.0
2014-10-23 15:05:00,46.17,46.22,46.16,46.19,24000.0,41.5927,41.6377,41.5836,41.6107,24000.0
2014-10-23 15:10:00,46.18,46.24,46.15,46.18,30200.0,41.6017,41.6557,41.5746,41.6017,30200.0
2014-10-23 15:15:00,46.18,46.21,46.14,46.18,28800.0,41.6017,41.6287,41.5656,41.6017,28800.0
2014-10-23 15:20:00,46.16,46.19,46.11,46.17,38700.0,41.5836,41.6107,41.5386,41.5927,38700.0
2014-10-23 15:25:00,46.16,46.18,46.11,46.13,34200.0,41.5836,41.6017,41.5386,41.5566,34200.0
2014-10-23 15:30:00,46.12,46.2,46.1,46.2,37500.0,41.5476,41.6197,41.5296,41.6197,37500.0
2014-10-23 15:35:00,46.2,46.2,46.15,46.19,25700.0,41.6197,41.6197,41.5746,41.6107,25700.0
2014-10-23 15:40:00,46.18,46.18,46.14,46.16,44600.0,41.6017,41.6017,41.5656,41.5836,44600.0
2014-10-23 15:45:00,46.16,46.16,46.13,46.15,83800.0,41.5836,41.5836,41.5566,41.5746,83800.0
2014-10-23 15:50:00,46.15,46.15,46.07,46.08,106700.0,41.5746,41.5746,41.5026,41.5116,106700.0
2014-10-23 15:55:00,46.08,46.21,46.08,46.18,285800.0,41.5116,41.6287,41.5116,41.6017,285800.0
2014-10-24 09:30:00,46.31,46.5,46.31,46.4,30100.0,41.7188,41.8899,41.7188,41.7999,30100.0
2014-10-24 09:35:00,46.39,46.63,46.3,46.53,33100.0,41.7908,42.0071,41.7098,41.917,33100.0
2014-10-24 09:40:00,46.52,46.59,46.5,46.51,6700.0,41.908,41.971,41.8899,41.8989,6700.0
2014-10-24 09:45:00,46.51,46.61,46.49,46.6,13500.0,41.8989,41.989,41.8809,41.98,13500.0
2014-10-24 09:50:00,46.59,46.62,46.55,46.59,13900.0,41.971,41.998,41.935,41.971,13900.0
2014-10-24 09:55:00,46.59,46.75,46.57,46.74,28000.0,41.971,42.1152,41.953,42.1061,28000.0
2014-10-24 10:00:00,46.72,46.79,46.66,46.69,35300.0,42.0881,42.1512,42.0341,42.0611,35300.0
2014-10-24 10:05:00,46.69,46.79,46.62,46.78,37800.0,42.0611,42.1512,41.998,42.1422,37800.0
2014-10-24 10:10:00,46.78,46.78,46.67,46.75,25700.0,42.1422,42.1422,42.0431,42.1152,25700.0
2014-10-24 10:15:00,46.75,46.76,46.64,46.67,27000.0,42.1152,42.1242,42.0161,42.0431,27000.0
2014-10-24 10:20:00,46.67,46.68,46.59,46.63,13900.0,42.0431,42.0521,41.971,42.0071,13900.0
2014-10-24 10:25:00,46.62,46.66,46.59,46.6,22000.0,41.998,42.0341,41.971,41.98,22000.0
2014-10-24 10:30:00,46.59,46.62,46.58,46.61,16400.0,41.971,41.998,41.962,41.989,16400.0
2014-10-24 10:35:00,46.61,46.68,46.61,46.64,25500.0,41.989,42.0521,41.989,42.0161,25500.0
2014-10-24 10:40:00,46.65,46.7,46.63,46.68,7800.0,42.0251,42.0701,42.0071,42.0521,7800.0
2014-10-24 10:45:00,46.68,46.73,46.65,46.72,78600.0,42.0521,42.0971,42.0251,42.0881,78600.0
2014-10-24 10:50:00,46.72,46.82,46.71,46.8,87600.0,42.0881,42.1782,42.0791,42.1602,87600.0
2014-10-24 10:55:00,46.8,46.83,46.78,46.82,147000.0,42.1602,42.1872,42.1422,42.1782,147000.0
2014-10-24 11:00:00,46.83,46.89,46.81,46.89,68800.0,42.1872,42.2413,42.1692,42.2413,68800.0
2014-10-24 11:05:00,46.89,46.98,46.89,46.92,68800.0,42.2413,42.3224,42.2413,42.2683,68800.0
2014-10-24 11:10:00,46.93,47.03,46.93,47.02,32000.0,42.2773,42.3674,42.2773,42.3584,32000.0
2014-10-24 11:15:00,47.02,47.1,47.0,47.08,39300.0,42.3584,42.4305,42.3404,42.4124,39300.0
2014-10-24 11:20:00,47.1,47.1,47.01,47.02,15700.0,42.4305,42.4305,42.3494,42.3584,15700.0
2014-10-24 11:25:00,47.02,47.08,47.01,47.06,84300.0,42.3584,42.4124,42.3494,42.3944,84300.0
2014-10-24 11:30:00,47.06,47.13,47.05,47.11,20700.0,42.3944,42.4575,42.3854,42.4395,20700.0
2014-10-24 11:35:00,47.1,47.27,47.08,47.25,59400.0,42.4305,42.5836,42.4124,42.5656,59400.0
2014-10-24 11:40:00,47.25,47.25,47.18,47.18,36800.0,42.5656,42.5656,42.5025,42.5025,36800.0
2014-10-24 11:45:00,47.18,47.24,47.15,47.15,26700.0,42.5025,42.5566,42.4755,42.4755,26700.0
2014-10-24 11:50:00,47.15,47.19,47.15,47.16,23700.0,42.4755,42.5115,42.4755,42.4845,23700.0
2014-10-24 11:55:00,47.16,47.21,47.15,47.21,31200.0,42.4845,42.5296,42.4755,42.5296,31200.0
2014-10-24 12:00:00,47.22,47.24,47.17,47.24,15700.0,42.5386,42.5566,42.4935,42.5566,15700.0
2014-10-24 12:05:00,47.24,47.29,47.23,47.29,25600.0,42.5566,42.6016,42.5476,42.6016,25600.0
2014-10-24 12:10:00,47.28,47.3,47.26,47.29,11500.0,42.5926,42.6106,42.5746,42.6016,11500.0
2014-10-24 12:15:00,47.3,47.32,47.29,47.3,15900.0,42.6106,42.6286,42.6016,42.6106,15900.0
2014-10-24 12:20:00,47.3,47.32,47.3,47.32,7400.0,42.6106,42.6286,42.6106,42.6286,7400.0
2014-10-24 12:25:00,47.32,47.32,47.26,47.27,31600.0,42.6286,42.6286,42.5746,42.5836,31600.0
2014-10-24 12:30:00,47.27,47.28,47.21,47.22,23400.0,42.5836,42.5926,42.5296,42.5386,23400.0
2014-10-24 12:35:00,47.22,47.23,47.11,47.11,21800.0,42.5386,42.5476,42.4395,42.4395,21800.0
2014-10-24 12:40:00,47.11,47.13,47.08,47.12,26000.0,42.4395,42.4575,42.4124,42.4485,26000.0
2014-10-24 12:45:00,47.12,47.13,47.09,47.13,25700.0,42.4485,42.4575,42.4214,42.4575,25700.0
2014-10-24 12:50:00,47.13,47.13,47.09,47.09,21700.0,42.4575,42.4575,42.4214,42.4214,21700.0
2014-10-24 12:55:00,47.08,47.09,47.05,47.05,27200.0,42.4124,42.4214,42.3854,42.3854,27200.0
2014-10-24 13:00:00,47.05,47.06,47.02,47.02,22600.0,42.3854,42.3944,42.3584,42.3584,22600.0
2014-10-24 13:05:00,47.03,47.06,47.02,47.05,21900.0,42.3674,42.3944,42.3584,42.3854,21900.0
2014-10-24 13:10:00,47.05,47.05,46.98,47.0,15100.0,42.3854,42.3854,42.3224,42.3404,15100.0
2014-10-24 13:15:00,47.0,47.0,46.94,46.95,20500.0,42.3404,42.3404,42.2863,42.2953,20500.0
2014-10-24 13:20:00,46.95,46.99,46.95,46.97,22100.0,42.2953,42.3314,42.2953,42.3133,22100.0
2014-10-24 13:25:00,46.97,46.98,46.95,46.98,13600.0,42.3133,42.3224,42.2953,42.3224,13600.0
2014-10-24 13:30:00,46.98,46.98,46.92,46.95,20600.0,42.3224,42.3224,42.2683,42.2953,20600.0
2014-10-24 13:35:00,46.95,47.03,46.95,47.02,10800.0,42.2953,42.3674,42.2953,42.3584,10800.0
2014-10-24 13:40:00,47.02,47.06,47.01,47.01,9500.0,42.3584,42.3944,42.3494,42.3494,9500.0
2014-10-24 13:45:00,47.01,47.03,47.0,47.0,15900.0,42.3494,42.3674,42.3404,42.3404,15900.0
2014-10-24 13:50:00,46.99,47.02,46.99,47.01,16800.0,42.3314,42.3584,42.3314,42.3494,16800.0
2014-10-24 13:55:00,47.01,47.03,46.96,47.02,24500.0,42.3494,42.3674,42.3043,42.3584,24500.0
2014-10-24 14:00:00,47.02,47.03,46.99,46.99,15500.0,42.3584,42.3674,42.3314,42.3314,15500.0
2014-10-24 14:05:00,46.99,47.01,46.98,47.01,38300.0,42.3314,42.3494,42.3224,42.3494,38300.0
2014-10-24 14:10:00,47.01,47.03,47.0,47.01,13600.0,42.3494,42.3674,42.3404,42.3494,13600.0
2014-10-24 14:15:00,47.01,47.01,46.99,47.0,16600.0,42.3494,42.3494,42.3314,42.3404,16600.0
2014-10-24 14:20:00,46.99,47.01,46.98,46.98,27800.0,42.3314,42.3494,42.3224,42.3224,27800.0
2014-10-24 14:25:00,46.98,47.02,46.98,47.02,21100.0,42.3224,42.3584,42.3224,42.3584,21100.0
2014-10-24 14:30:00,47.02,47.05,47.02,47.03,41100.0,42.3584,42.3854,42.3584,42.3674,41100.0
2014-10-24 14:35:00,47.03,47.12,47.02,47.12,18900.0,42.3674,42.4485,42.3584,42.4485,18900.0
2014-10-24 14:40:00,47.11,47.19,47.11,47.16,26000.0,42.4395,42.5115,42.4395,42.4845,26000.0
2014-10-24 14:45:00,47.17,47.2,47.16,47.2,9900.0,42.4935,42.5205,42.4845,42.5205,9900.0
2014-10-24 14:50:00,47.2,47.23,47.2,47.21,17600.0,42.5205,42.5476,42.5205,42.5296,17600.0
2014-10-24 14:55:00,47.21,47.21,47.17,47.19,13100.0,42.5296,42.5296,42.4935,42.5115,13100.0
2014-10-24 15:00:00,47.18,47.19,47.14,47.14,12200.0,42.5025,42.5115,42.4665,42.4665,12200.0
2014-10-24 15:05:00,47.15,47.15,47.12,47.14,11900.0,42.4755,42.4755,42.4485,42.4665,11900.0
2014-10-24 15:10:00,47.14,47.15,47.05,47.05,14500.0,42.4665,42.4755,42.3854,42.3854,14500.0
2014-10-24 15:15:00,47.06,47.1,47.04,47.08,39800.0,42.3944,42.4305,42.3764,42.4124,39800.0
2014-10-24 15:20:00,47.09,47.09,47.04,47.05,20200.0,42.4214,42.4214,42.3764,42.3854,20200.0
2014-10-24 15:25:00,47.05,47.06,47.02,47.06,20900.0,42.3854,42.3944,42.3584,42.3944,20900.0
2014-10-24 15:30:00,47.06,47.07,47.04,47.07,18400.0,42.3944,42.4034,42.3764,42.4034,18400.0
2014-10-24 15:35:00,47.06,47.09,47.06,47.08,23300.0,42.3944,42.4214,42.3944,42.4124,23300.0
2014-10-24 15:40:00,47.08,47.17,47.07,47.16,41100.0,42.4124,42.4935,42.4034,42.4845,41100.0
2014-10-24 15:45:00,47.16,47.18,47.14,47.15,75400.0,42.4845,42.5025,42.4665,42.4755,75400.0
2014-10-24 15:50:00,47.15,47.2,47.14,47.16,78900.0,42.4755,42.5205,42.4665,42.4845,78900.0
2014-10-24 15:55:00,47.17,47.23,47.17,47.17,119000.0,42.4935,42.5476,42.4935,42.4935,119000.0
2014-10-27 09:30:00,47.15,47.25,47.06,47.19,46200.0,42.4755,42.5656,42.3944,42.5115,46200.0
2014-10-27 09:35:00,47.18,47.31,47.09,47.26,24700.0,42.5025,42.6196,42.4214,42.5746,24700.0
2014-10-27 09:40:00,47.24,47.25,47.13,47.19,39100.0,42.5566,42.5656,42.4575,42.5115,39100.0
2014-10-27 09:45:00,47.19,47.21,47.11,47.2,42000.0,42.5115,42.5296,42.4395,42.5205,42000.0
2014-10-27 09:50:00,47.19,47.19,47.09,47.11,32000.0,42.5115,42.5115,42.4214,42.4395,32000.0
2014-10-27 09:55:00,47.1,47.11,47.03,47.11,19500.0,42.4305,42.4395,42.3674,42.4395,19500.0
2014-10-27 10:00:00,47.1,47.15,47.04,47.06,50900.0,42.4305,42.4755,42.3764,42.3944,50900.0
2014-10-27 10:05:00,47.06,47.1,47.04,47.05,14400.0,42.3944,42.4305,42.3764,42.3854,14400.0
2014-10-27 10:10:00,47.06,47.13,47.06,47.13,20800.0,42.3944,42.4575,42.3944,42.4575,20800.0
2014-10-27 10:15:00,47.14,47.19,47.13,47.17,12100.0,42.4665,42.5115,42.4575,42.4935,12100.0
2014-10-27 10:20:00,47.16,47.18,47.14,47.16,20800.0,42.4845,42.5025,42.4665,42.4845,20800.0
2014-10-27 10:25:00,47.15,47.16,47.14,47.15,14200.0,42.4755,42.4845,42.4665,42.4755,14200.0
2014-10-27 10:30:00,47.16,47.16,47.05,47.06,31000.0,42.4845,42.4845,42.3854,42.3944,31000.0
2014-10-27 10:35:00,47.07,47.1,47.03,47.1,14500.0,42.4034,42.4305,42.3674,42.4305,14500.0
2014-10-27 10:40:00,47.1,47.11,47.04,47.09,32300.0,42.4305,42.4395,42.3764,42.4214,32300.0
2014-10-27 10:45:00,47.1,47.14,47.08,47.11,29800.0,42.4305,42.4665,42.4124,42.4395,29800.0
2014-10-27 10:50:00,47.12,47.13,47.1,47.12,40000.0,42.4485,42.4575,42.4305,42.4485,40000.0
2014-10-27 10:55:00,47.12,47.13,47.11,47.13,24400.0,42.4485,42.4575,42.4395,42.4575,24400.0
2014-10-27 11:00:00,47.13,47.14,47.11,47.13,27900.0,42.4575,42.4665,42.4395,42.4575,27900.0
2014-10-27 11:05:00,47.13,47.19,47.13,47.18,23600.0,42.4575,42.5115,42.4575,42.5025,23600.0
2014-10-27 11:10:00,47.19,47.25,47.18,47.19,41600.0,42.5115,42.5656,42.5025,42.5115,41600.0
2014-10-27 11:15:00,47.2,47.2,47.15,47.15,11200.0,42.5205,42.5205,42.4755,42.4755,11200.0
2014-10-27 11:20:00,47.15,47.16,47.08,47.11,25900.0,42.4755,42.4845,42.4124,42.4395,25900.0
2014-10-27 11:25:00,47.1,47.13,46.99,46.99,40300.0,42.4305,42.4575,42.3314,42.3314,40300.0
2014-10-27 11:30:00,47.0,47.04,46.96,46.96,13100.0,42.3404,42.3764,42.3043,42.3043,13100.0
2014-10-27 11:35:00,46.95,46.99,46.95,46.95,26400.0,42.2953,42.3314,42.2953,42.2953,26400.0
2014-10-27 11:40:00,46.96,46.96,46.85,46.85,26700.0,42.3043,42.3043,42.2052,42.2052,26700.0
2014-10-27 11:45:00,46.85,46.85,46.78,46.83,20800.0,42.2052,42.2052,42.1422,42.1872,20800.0
2014-10-27 11:50:00,46.83,46.89,46.82,46.89,9500.0,42.1872,42.2413,42.1782,42.2413,9500.0
2014-10-27 11:55:00,46.89,46.94,46.89,46.89,13700.0,42.2413,42.2863,42.2413,42.2413,13700.0
2014-10-27 12:00:00,46.89,47.04,46.89,47.02,16200.0,42.2413,42.3764,42.2413,42.3584,16200.0
2014-10-27 12:05:00,47.04,47.07,47.0,47.05,11900.0,42.3764,42.4034,42.3404,42.3854,11900.0
2014-10-27 12:10:00,47.04,47.07,47.03,47.06,8600.0,42.3764,42.4034,42.3674,42.3944,8600.0
2014-10-27 12:15:00,47.07,47.08,46.99,47.02,11900.0,42.4034,42.4124,42.3314,42.3584,11900.0
2014-10-27 12:20:00,47.03,47.03,47.01,47.01,15500.0,42.3674,42.3674,42.3494,42.3494,15500.0
2014-10-27 12:25:00,47.01,47.05,47.01,47.02,17300.0,42.3494,42.3854,42.3494,42.3584,17300.0
2014-10-27 12:30:00,47.03,47.04,46.93,46.93,52100.0,42.3674,42.3764,42.2773,42.2773,52100.0
2014-10-27 12:35:00,46.93,46.97,46.89,46.89,11500.0,42.2773,42.3133,42.2413,42.2413,11500.0
2014-10-27 12:40:00,46.89,46.91,46.84,46.91,9700.0,42.2413,42.2593,42.1962,42.2593,9700.0
2014-10-27 12:45:00,46.91,46.94,46.88,46.93,7100.0,42.2593,42.2863,42.2323,42.2773,7100.0
2014-10-27 12:50:00,46.92,46.93,46.88,46.9,7700.0,42.2683,42.2773,42.2323,42.2503,7700.0
2014-10-27 12:55:00,46.91,46.91,46.9,46.91,4400.0,42.2593,42.2593,42.2503,42.2593,4400.0
2014-10-27 13:00:00,46.91,46.97,46.89,46.96,9500.0,42.2593,42.3133,42.2413,42.3043,9500.0
2014-10-27 13:05:00,46.94,46.98,46.93,46.94,9900.0,42.2863,42.3224,42.2773,42.2863,9900.0
2014-10-27 13:10:00,46.94,46.96,46.92,46.95,6000.0,42.2863,42.3043,42.2683,42.2953,6000.0
2014-10-27 13:15:00,46.96,47.01,46.96,46.98,9300.0,42.3043,42.3494,42.3043,42.3224,9300.0
2014-10-27 13:20:00,46.99,47.01,46.96,46.96,9100.0,42.3314,42.3494,42.3043,42.3043,9100.0
2014-10-27 13:25:00,46.95,46.95,46.92,46.94,6200.0,42.2953,42.2953,42.2683,42.2863,6200.0
2014-10-27 13:30:00,46.94,46.94,46.9,46.9,12400.0,42.2863,42.2863,42.2503,42.2503,12400.0
2014-10-27 13:35:00,46.9,46.9,46.86,46.86,13000.0,42.2503,42.2503,42.2143,42.2143,13000.0
2014-10-27 13:40:00,46.86,46.87,46.84,46.85,13100.0,42.2143,42.2233,42.1962,42.2052,13100.0
2014-10-27 13:45:00,46.84,46.86,46.83,46.85,12800.0,42.1962,42.2143,42.1872,42.2052,12800.0
2014-10-27 13:50:00,46.84,46.87,46.83,46.86,21000.0,42.1962,42.2233,42.1872,42.2143,21000.0
2014-10-27 13:55:00,46.86,46.89,46.86,46.88,11300.0,42.2143,42.2413,42.2143,42.2323,11300.0
2014-10-27 14:00:00,46.89,46.89,46.83,46.84,17500.0,42.2413,42.2413,42.1872,42.1962,17500.0
2014-10-27 14:05:00,46.84,46.91,46.82,46.89,22700.0,42.1962,42.2593,42.1782,42.2413,22700.0
2014-10-27 14:10:00,46.9,46.93,46.88,46.92,14100.0,42.2503,42.2773,42.2323,42.2683,14100.0
2014-10-27 14:15:00,46.92,46.98,46.92,46.98,22300.0,42.2683,42.3224,42.2683,42.3224,22300.0
2014-10-27 14:20:00,46.98,46.99,46.95,46.95,20900.0,42.3224,42.3314,42.2953,42.2953,20900.0
2014-10-27 14:25:00,46.95,46.95,46.89,46.9,10500.0,42.2953,42.2953,42.2413,42.2503,10500.0
2014-10-27 14:30:00,46.9,46.9,46.84,46.88,11700.0,42.2503,42.2503,42.1962,42.2323,11700.0
2014-10-27 14:35:00,46.88,46.89,46.83,46.84,11200.0,42.2323,42.2413,42.1872,42.1962,11200.0
2014-10-27 14:40:00,46.84,46.86,46.84,46.85,17600.0,42.1962,42.2143,42.1962,42.2052,17600.0
2014-10-27 14:45:00,46.86,46.9,46.85,46.89,18900.0,42.2143,42.2503,42.2052,42.2413,18900.0
2014-10-27 14:50:00,46.9,46.91,46.89,46.89,8300.0,42.2503,42.2593,42.2413,42.2413,8300.0
2014-10-27 14:55:00,46.88,46.95,46.87,46.95,20800.0,42.2323,42.2953,42.2233,42.2953,20800.0
2014-10-27 15:00:00,46.95,46.97,46.93,46.95,22000.0,42.2953,42.3133,42.2773,42.2953,22000.0
2014-10-27 15:05:00,46.95,46.96,46.93,46.94,23400.0,42.2953,42.3043,42.2773,42.2863,23400.0
2014-10-27 15:10:00,46.94,46.96,46.9,46.94,33400.0,42.2863,42.3043,42.2503,42.2863,33400.0
2014-10-27 15:15:00,46.94,46.99,46.93,46.98,42900.0,42.2863,42.3314,42.2773,42.3224,42900.0
2014-10-27 15:20:00,46.97,46.98,46.79,46.79,180500.0,42.3133,42.3224,42.1512,42.1512,180500.0
2014-10-27 15:25:00,46.8,46.8,46.68,46.69,172900.0,42.1602,42.1602,42.0521,42.0611,172900.0
2014-10-27 15:30:00,46.69,46.69,46.36,46.37,285200.0,42.0611,42.0611,41.7638,41.7728,285200.0
2014-10-27 15:35:00,46.36,46.45,46.25,46.39,501200.0,41.7638,41.8449,41.6647,41.7908,501200.0
2014-10-27 15:40:00,46.39,46.42,46.33,46.4,253100.0,41.7908,41.8179,41.7368,41.7999,253100.0
2014-10-27 15:45:00,46.4,46.57,46.4,46.44,276100.0,41.7999,41.953,41.7999,41.8359,276100.0
2014-10-27 15:50:00,46.43,46.61,46.38,46.57,258400.0,41.8269,41.989,41.7818,41.953,258400.0
2014-10-27 15:55:00,46.58,46.65,46.55,46.55,184200.0,41.962,42.0251,41.935,41.935,184200.0
2014-10-28 09:30:00,46.64,47.37,46.64,47.02,65700.0,42.0161,42.6737,42.0161,42.3584,65700.0
2014-10-28 09:35:00,46.96,46.99,46.45,46.97,58800.0,42.3043,42.3314,41.8449,42.3133,58800.0
2014-10-28 09:40:00,46.95,47.0,46.82,46.85,50300.0,42.2953,42.3404,42.1782,42.2052,50300.0
2014-10-28 09:45:00,46.86,46.99,46.76,46.98,26700.0,42.2143,42.3314,42.1242,42.3224,26700.0
2014-10-28 09:50:00,46.98,47.0,46.83,46.85,21000.0,42.3224,42.3404,42.1872,42.2052,21000.0
2014-10-28 09:55:00,46.83,46.88,46.78,46.8,15900.0,42.1872,42.2323,42.1422,42.1602,15900.0
2014-10-28 10:00:00,46.8,46.86,46.71,46.77,30400.0,42.1602,42.2143,42.0791,42.1332,30400.0
2014-10-28 10:05:00,46.76,46.81,46.74,46.76,24100.0,42.1242,42.1692,42.1061,42.1242,24100.0
2014-10-28 10:10:00,46.76,46.85,46.76,46.78,26300.0,42.1242,42.2052,42.1242,42.1422,26300.0
2014-10-28 10:15:00,46.78,46.86,46.76,46.8,14100.0,42.1422,42.2143,42.1242,42.1602,14100.0
2014-10-28 10:20:00,46.78,46.78,46.64,46.75,18300.0,42.1422,42.1422,42.0161,42.1152,18300.0
2014-10-28 10:25:00,46.75,46.75,46.67,46.72,12100.0,42.1152,42.1152,42.0431,42.0881,12100.0
2014-10-28 10:30:00,46.72,46.75,46.68,46.69,19800.0,42.0881,42.1152,42.0521,42.0611,19800.0
2014-10-28 10:35:00,46.69,46.79,46.68,46.75,16700.0,42.0611,42.1512,42.0521,42.1152,16700.0
2014-10-28 10:40:00,46.75,46.81,46.75,46.77,13500.0,42.1152,42.1692,42.1152,42.1332,13500.0
2014-10-28 10:45:00,46.77,46.79,46.6,46.7,15900.0,42.1332,42.1512,41.98,42.0701,15900.0
2014-10-28 10:50:00,46.7,46.7,46.6,46.66,16200.0,42.0701,42.0701,41.98,42.0341,16200.0
2014-10-28 10:55:00,46.66,46.7,46.65,46.67,24200.0,42.0341,42.0701,42.0251,42.0431,24200.0
2014-10-28 11:00:00,46.69,46.73,46.67,46.67,9400.0,42.0611,42.0971,42.0431,42.0431,9400.0
2014-10-28 11:05:00,46.67,46.77,46.64,46.75,37900.0,42.0431,42.1332,42.0161,42.1152,37900.0
2014-10-28 11:10:00,46.75,46.77,46.72,46.74,20000.0,42.1152,42.1332,42.0881,42.1061,20000.0
2014-10-28 11:15:00,46.75,46.95,46.75,46.95,77200.0,42.1152,42.2953,42.1152,42.2953,77200.0
2014-10-28 11:20:00,46.94,47.02,46.91,47.01,106500.0,42.2863,42.3584,42.2593,42.3494,106500.0
2014-10-28 11:25:00,47.01,47.01,46.94,47.0,93800.0,42.3494,42.3494,42.2863,42.3404,93800.0
2014-10-28 11:30:00,46.99,47.24,46.99,47.24,194400.0,42.3314,42.5566,42.3314,42.5566,194400.0
2014-10-28 11:35:00,47.24,47.28,47.17,47.18,135900.0,42.5566,42.5926,42.4935,42.5025,135900.0
2014-10-28 11:40:00,47.17,47.17,47.05,47.05,14300.0,42.4935,42.4935,42.3854,42.3854,14300.0
2014-10-28 11:45:00,47.05,47.1,47.05,47.1,9900.0,42.3854,42.4305,42.3854,42.4305,9900.0
2014-10-28 11:50:00,47.1,47.16,47.1,47.13,21400.0,42.4305,42.4845,42.4305,42.4575,21400.0
2014-10-28 11:55:00,47.12,47.2,47.11,47.19,25100.0,42.4485,42.5205,42.4395,42.5115,25100.0
2014-10-28 12:00:00,47.18,47.34,47.18,47.33,46000.0,42.5025,42.6467,42.5025,42.6377,46000.0
2014-10-28 12:05:00,47.33,47.87,47.33,47.55,282600.0,42.6377,43.1241,42.6377,42.8358,282600.0
2014-10-28 12:10:00,47.54,47.54,47.37,47.38,58000.0,42.8268,42.8268,42.6737,42.6827,58000.0
2014-10-28 12:15:00,47.39,47.39,47.23,47.23,39200.0,42.6917,42.6917,42.5476,42.5476,39200.0
2014-10-28 12:20:00,47.22,47.22,47.06,47.1,41200.0,42.5386,42.5386,42.3944,42.4305,41200.0
2014-10-28 12:25:00,47.11,47.18,47.1,47.18,46200.0,42.4395,42.5025,42.4305,42.5025,46200.0
2014-10-28 12:30:00,47.19,47.21,47.06,47.15,30200.0,42.5115,42.5296,42.3944,42.4755,30200.0
2014-10-28 12:35:00,47.15,47.15,47.08,47.13,12900.0,42.4755,42.4755,42.4124,42.4575,12900.0
2014-10-28 12:40:00,47.13,47.15,47.1,47.15,7100.0,42.4575,42.4755,42.4305,42.4755,7100.0
2014-10-28 12:45:00,47.14,47.16,47.1,47.14,20400.0,42.4665,42.4845,42.4305,42.4665,20400.0
2014-10-28 12:50:00,47.12,47.13,47.11,47.13,10400.0,42.4485,42.4575,42.4395,42.4575,10400.0
2014-10-28 12:55:00,47.14,47.16,47.12,47.16,20200.0,42.4665,42.4845,42.4485,42.4845,20200.0
2014-10-28 13:00:00,47.15,47.17,47.15,47.16,16900.0,42.4755,42.4935,42.4755,42.4845,16900.0
2014-10-28 13:05:00,47.17,47.22,47.14,47.21,74400.0,42.4935,42.5386,42.4665,42.5296,74400.0
2014-10-28 13:10:00,47.21,47.21,47.02,47.04,34200.0,42.5296,42.5296,42.3584,42.3764,34200.0
2014-10-28 13:15:00,47.05,47.15,47.03,47.15,11600.0,42.3854,42.4755,42.3674,42.4755,11600.0
2014-10-28 13:20:00,47.14,47.24,47.14,47.19,16400.0,42.4665,42.5566,42.4665,42.5115,16400.0
2014-10-28 13:25:00,47.2,47.2,47.15,47.15,10500.0,42.5205,42.5205,42.4755,42.4755,10500.0
2014-10-28 13:30:00,47.16,47.16,47.07,47.09,35800.0,42.4845,42.4845,42.4034,42.4214,35800.0
2014-10-28 13:35:00,47.1,47.1,47.09,47.09,6700.0,42.4305,42.4305,42.4214,42.4214,6700.0
2014-10-28 13:40:00,47.1,47.1,47.05,47.05,44100.0,42.4305,42.4305,42.3854,42.3854,44100.0
2014-10-28 13:45:00,47.05,47.05,46.96,46.99,25800.0,42.3854,42.3854,42.3043,42.3314,25800.0
2014-10-28 13:50:00,46.99,47.03,46.99,47.01,22500.0,42.3314,42.3674,42.3314,42.3494,22500.0
2014-10-28 13:55:00,47.0,47.0,46.79,46.9,79700.0,42.3404,42.3404,42.1512,42.2503,79700.0
2014-10-28 14:00:00,46.9,47.02,46.88,47.0,35400.0,42.2503,42.3584,42.2323,42.3404,35400.0
2014-10-28 14:05:00,47.0,47.05,46.96,46.99,37900.0,42.3404,42.3854,42.3043,42.3314,37900.0
2014-10-28 14:10:00,46.99,47.01,46.99,47.0,11300.0,42.3314,42.3494,42.3314,42.3404,11300.0
2014-10-28 14:15:00,47.0,47.01,46.91,46.97,33500.0,42.3404,42.3494,42.2593,42.3133,33500.0
2014-10-28 14:20:00,46.98,47.04,46.98,47.03,40000.0,42.3224,42.3764,42.3224,42.3674,40000.0
2014-10-28 14:25:00,47.03,47.13,47.0,47.13,295700.0,42.3674,42.4575,42.3404,42.4575,295700.0
2014-10-28 14:30:00,47.13,47.27,47.12,47.27,41100.0,42.4575,42.5836,42.4485,42.5836,41100.0
2014-10-28 14:35:00,47.27,47.28,47.23,47.26,74800.0,42.5836,42.5926,42.5476,42.5746,74800.0
2014-10-28 14:40:00,47.25,47.26,47.2,47.24,28100.0,42.5656,42.5746,42.5205,42.5566,28100.0
2014-10-28 14:45:00,47.23,47.25,47.2,47.23,22400.0,42.5476,42.5656,42.5205,42.5476,22400.0
2014-10-28 14:50:00,47.23,47.33,47.22,47.3,31800.0,42.5476,42.6377,42.5386,42.6106,31800.0
2014-10-28 14:55:00,47.3,47.32,47.29,47.29,26000.0,42.6106,42.6286,42.6016,42.6016,26000.0
2014-10-28 15:00:00,47.29,47.47,47.29,47.44,44300.0,42.6016,42.7638,42.6016,42.7367,44300.0
2014-10-28 15:05:00,47.45,47.49,47.43,47.45,28000.0,42.7458,42.7818,42.7277,42.7458,28000.0
2014-10-28 15:10:00,47.45,47.59,47.45,47.59,40600.0,42.7458,42.8719,42.7458,42.8719,40600.0
2014-10-28 15:15:00,47.58,47.59,47.4,47.46,72100.0,42.8629,42.8719,42.7007,42.7548,72100.0
2014-10-28 15:20:00,47.47,47.52,47.43,47.48,43800.0,42.7638,42.8088,42.7277,42.7728,43800.0
2014-10-28 15:25:00,47.47,47.52,47.47,47.48,42000.0,42.7638,42.8088,42.7638,42.7728,42000.0
2014-10-28 15:30:00,47.49,47.56,47.49,47.56,99900.0,42.7818,42.8449,42.7818,42.8449,99900.0
2014-10-28 15:35:00,47.56,47.58,47.49,47.51,128500.0,42.8449,42.8629,42.7818,42.7998,128500.0
2014-10-28 15:40:00,47.51,47.51,47.45,47.51,103400.0,42.7998,42.7998,42.7458,42.7998,103400.0
2014-10-28 15:45:00,47.51,47.51,47.44,47.44,157100.0,42.7998,42.7998,42.7367,42.7367,157100.0
2014-10-28 15:50:00,47.44,47.46,47.29,47.29,333700.0,42.7367,42.7548,42.6016,42.6016,333700.0
2014-10-28 15:55:00,47.3,47.51,47.29,47.48,485100.0,42.6106,42.7998,42.6016,42.7728,485100.0
2014-10-29 09:30:00,48.12,48.65,48.05,48.62,291500.0,43.3493,43.8268,43.2863,43.7998,291500.0
2014-10-29 09:35:00,48.63,49.26,48.5,49.08,217100.0,43.8088,44.3763,43.6917,44.2142,217100.0
2014-10-29 09:40:00,49.08,49.16,48.94,48.94,155700.0,44.2142,44.2862,44.088,44.088,155700.0
2014-10-29 09:45:00,48.95,49.06,48.84,49.06,81500.0,44.097,44.1961,43.998,44.1961,81500.0
2014-10-29 09:50:00,49.05,49.08,49.02,49.05,66000.0,44.1871,44.2142,44.1601,44.1871,66000.0
2014-10-29 09:55:00,49.06,49.22,49.05,49.16,93700.0,44.1961,44.3403,44.1871,44.2862,93700.0
2014-10-29 10:00:00,49.16,49.21,49.0,49.06,134100.0,44.2862,44.3313,44.1421,44.1961,134100.0
2014-10-29 10:05:00,49.06,49.06,49.0,49.03,38300.0,44.1961,44.1961,44.1421,44.1691,38300.0
2014-10-29 10:10:00,49.02,49.08,49.02,49.04,40500.0,44.1601,44.2142,44.1601,44.1781,40500.0
2014-10-29 10:15:00,49.04,49.06,48.9,48.9,62200.0,44.1781,44.1961,44.052,44.052,62200.0
2014-10-29 10:20:00,48.91,48.92,48.86,48.87,36100.0,44.061,44.07,44.016,44.025,36100.0
2014-10-29 10:25:00,48.87,48.9,48.77,48.84,111300.0,44.025,44.052,43.9349,43.998,111300.0
2014-10-29 10:30:00,48.85,48.91,48.82,48.87,64500.0,44.007,44.061,43.9799,44.025,64500.0
2014-10-29 10:35:00,48.87,48.98,48.85,48.89,73600.0,44.025,44.1241,44.007,44.043,73600.0
2014-10-29 10:40:00,48.9,49.0,48.89,49.0,99500.0,44.052,44.1421,44.043,44.1421,99500.0
2014-10-29 10:45:00,49.0,49.0,48.98,48.99,97500.0,44.1421,44.1421,44.1241,44.1331,97500.0
2014-10-29 10:50:00,48.99,48.99,48.94,48.94,58600.0,44.1331,44.1331,44.088,44.088,58600.0
2014-10-29 10:55:00,48.93,49.01,48.92,48.98,34500.0,44.079,44.1511,44.07,44.1241,34500.0
2014-10-29 11:00:00,48.99,49.0,48.94,48.95,37300.0,44.1331,44.1421,44.088,44.097,37300.0
2014-10-29 11:05:00,48.96,48.97,48.89,48.9,56100.0,44.1061,44.1151,44.043,44.052,56100.0
2014-10-29 11:10:00,48.9,48.97,48.9,48.97,24800.0,44.052,44.1151,44.052,44.1151,24800.0
2014-10-29 11:15:00,48.97,48.97,48.9,48.91,54900.0,44.1151,44.1151,44.052,44.061,54900.0
2014-10-29 11:20:00,48.91,49.08,48.9,49.08,64400.0,44.061,44.2142,44.052,44.2142,64400.0
2014-10-29 11:25:00,49.08,49.09,49.02,49.03,62900.0,44.2142,44.2232,44.1601,44.1691,62900.0
2014-10-29 11:30:00,49.02,49.08,48.98,49.05,32600.0,44.1601,44.2142,44.1241,44.1871,32600.0
2014-10-29 11:35:00,49.05,49.06,49.01,49.02,37500.0,44.1871,44.1961,44.1511,44.1601,37500.0
2014-10-29 11:40:00,49.01,49.02,48.91,48.93,31300.0,44.1511,44.1601,44.061,44.079,31300.0
2014-10-29 11:45:00,48.94,49.0,48.88,48.99,17800.0,44.088,44.1421,44.034,44.1331,17800.0
2014-10-29 11:50:00,48.99,49.02,48.98,48.98,33700.0,44.1331,44.1601,44.1241,44.1241,33700.0
2014-10-29 11:55:00,48.99,49.0,48.88,48.91,22500.0,44.1331,44.1421,44.034,44.061,22500.0
2014-10-29 12:00:00,48.9,48.91,48.83,48.83,17000.0,44.052,44.061,43.9889,43.9889,17000.0
2014-10-29 12:05:00,48.83,48.88,48.83,48.87,96400.0,43.9889,44.034,43.9889,44.025,96400.0
2014-10-29 12:10:00,48.86,48.91,48.84,48.85,50400.0,44.016,44.061,43.998,44.007,50400.0
2014-10-29 12:15:00,48.85,48.86,48.83,48.84,12600.0,44.007,44.016,43.9889,43.998,12600.0
2014-10-29 12:20:00,48.85,48.85,48.75,48.77,60700.0,44.007,44.007,43.9169,43.9349,60700.0
2014-10-29 12:25:00,48.78,48.87,48.71,48.86,38700.0,43.9439,44.025,43.8808,44.016,38700.0
2014-10-29 12:30:00,48.86,48.99,48.84,48.94,50300.0,44.016,44.1331,43.998,44.088,50300.0
2014-10-29 12:35:00,48.94,48.96,48.9,48.94,64000.0,44.088,44.1061,44.052,44.088,64000.0
2014-10-29 12:40:00,48.94,48.96,48.94,48.94,38400.0,44.088,44.1061,44.088,44.088,38400.0
2014-10-29 12:45:00,48.94,48.98,48.93,48.96,75500.0,44.088,44.1241,44.079,44.1061,75500.0
2014-10-29 12:50:00,48.96,48.97,48.89,48.89,48200.0,44.1061,44.1151,44.043,44.043,48200.0
2014-10-29 12:55:00,48.89,48.93,48.85,48.92,10600.0,44.043,44.079,44.007,44.07,10600.0
2014-10-29 13:00:00,48.93,48.99,48.92,48.98,16900.0,44.079,44.1331,44.07,44.1241,16900.0
2014-10-29 13:05:00,48.98,48.98,48.81,48.89,80200.0,44.1241,44.1241,43.9709,44.043,80200.0
2014-10-29 13:10:00,48.9,48.91,48.85,48.9,23100.0,44.052,44.061,44.007,44.052,23100.0
2014-10-29 13:15:00,48.91,48.91,48.74,48.76,67100.0,44.061,44.061,43.9079,43.9259,67100.0
2014-10-29 13:20:00,48.76,48.77,48.67,48.7,58900.0,43.9259,43.9349,43.8448,43.8718,58900.0
2014-10-29 13:25:00,48.69,48.71,48.68,48.7,42000.0,43.8628,43.8808,43.8538,43.8718,42000.0
2014-10-29 13:30:00,48.7,48.71,48.64,48.68,106000.0,43.8718,43.8808,43.8178,43.8538,106000.0
2014-10-29 13:35:00,48.67,48.7,48.66,48.7,42300.0,43.8448,43.8718,43.8358,43.8718,42300.0
2014-10-29 13:40:00,48.7,48.7,48.69,48.7,24300.0,43.8718,43.8718,43.8628,43.8718,24300.0
2014-10-29 13:45:00,48.7,48.75,48.67,48.72,67500.0,43.8718,43.9169,43.8448,43.8898,67500.0
2014-10-29 13:50:00,48.72,48.72,48.68,48.69,44400.0,43.8898,43.8898,43.8538,43.8628,44400.0
2014-10-29 13:55:00,48.69,48.7,48.64,48.68,68800.0,43.8628,43.8718,43.8178,43.8538,68800.0
2014-10-29 14:00:00,48.67,48.68,48.46,48.46,106400.0,43.8448,43.8538,43.6556,43.6556,106400.0
2014-10-29 14:05:00,48.49,48.56,48.39,48.53,86000.0,43.6827,43.7457,43.5926,43.7187,86000.0
2014-10-29 14:10:00,48.55,48.56,48.4,48.46,47700.0,43.7367,43.7457,43.6016,43.6556,47700.0
2014-10-29 14:15:00,48.45,48.46,48.12,48.31,79200.0,43.6466,43.6556,43.3493,43.5205,79200.0
2014-10-29 14:20:00,48.32,48.54,48.32,48.5,42800.0,43.5295,43.7277,43.5295,43.6917,42800.0
2014-10-29 14:25:00,48.54,48.55,48.35,48.47,51200.0,43.7277,43.7367,43.5565,43.6646,51200.0
2014-10-29 14:30:00,48.46,48.48,48.33,48.38,47900.0,43.6556,43.6736,43.5385,43.5836,47900.0
2014-10-29 14:35:00,48.39,48.46,48.37,48.42,54400.0,43.5926,43.6556,43.5745,43.6196,54400.0
2014-10-29 14:40:00,48.41,48.6,48.41,48.51,42500.0,43.6106,43.7817,43.6106,43.7007,42500.0
2014-10-29 14:45:00,48.51,48.52,48.46,48.48,37500.0,43.7007,43.7097,43.6556,43.6736,37500.0
2014-10-29 14:50:00,48.48,48.49,48.44,48.46,36100.0,43.6736,43.6827,43.6376,43.6556,36100.0
2014-10-29 14:55:00,48.45,48.47,48.41,48.43,32500.0,43.6466,43.6646,43.6106,43.6286,32500.0
2014-10-29 15:00:00,48.44,48.44,48.29,48.29,79100.0,43.6376,43.6376,43.5025,43.5025,79100.0
2014-10-29 15:05:00,48.29,48.32,48.23,48.29,50600.0,43.5025,43.5295,43.4484,43.5025,50600.0
2014-10-29 15:10:00,48.29,48.34,48.25,48.32,45500.0,43.5025,43.5475,43.4664,43.5295,45500.0
2014-10-29 15:15:00,48.33,48.35,48.29,48.34,38000.0,43.5385,43.5565,43.5025,43.5475,38000.0
2014-10-29 15:20:00,48.33,48.35,48.28,48.3,48900.0,43.5385,43.5565,43.4935,43.5115,48900.0
2014-10-29 15:25:00,48.3,48.31,48.25,48.3,72200.0,43.5115,43.5205,43.4664,43.5115,72200.0
2014-10-29 15:30:00,48.3,48.38,48.29,48.32,112700.0,43.5115,43.5836,43.5025,43.5295,112700.0
2014-10-29 15:35:00,48.31,48.43,48.29,48.43,105800.0,43.5205,43.6286,43.5025,43.6286,105800.0
2014-10-29 15:40:00,48.43,48.55,48.4,48.52,111200.0,43.6286,43.7367,43.6016,43.7097,111200.0
2014-10-29 15:45:00,48.52,48.54,48.45,48.47,130900.0,43.7097,43.7277,43.6466,43.6646,130900.0
2014-10-29 15:50:00,48.47,48.52,48.44,48.48,121700.0,43.6646,43.7097,43.6376,43.6736,121700.0
2014-10-29 15:55:00,48.48,48.55,48.48,48.5,166900.0,43.6736,43.7367,43.6736,43.6917,166900.0
2014-10-30 09:30:00,48.81,49.07,48.66,48.86,137600.0,43.9709,44.2051,43.8358,44.016,137600.0
2014-10-30 09:35:00,48.87,48.95,48.74,48.88,97400.0,44.025,44.097,43.9079,44.034,97400.0
2014-10-30 09:40:00,48.88,49.05,48.85,49.04,85000.0,44.034,44.1871,44.007,44.1781,85000.0
2014-10-30 09:45:00,49.07,49.21,49.02,49.19,104600.0,44.2051,44.3313,44.1601,44.3133,104600.0
2014-10-30 09:50:00,49.18,49.18,49.1,49.12,70100.0,44.3042,44.3042,44.2322,44.2502,70100.0
2014-10-30 09:55:00,49.13,49.14,49.04,49.1,60900.0,44.2592,44.2682,44.1781,44.2322,60900.0
2014-10-30 10:00:00,49.11,49.17,49.08,49.13,108100.0,44.2412,44.2952,44.2142,44.2592,108100.0
2014-10-30 10:05:00,49.12,49.23,49.12,49.19,78700.0,44.2502,44.3493,44.2502,44.3133,78700.0
2014-10-30 10:10:00,49.19,49.23,49.16,49.23,39400.0,44.3133,44.3493,44.2862,44.3493,39400.0
2014-10-30 10:15:00,49.24,49.26,49.16,49.16,93300.0,44.3583,44.3763,44.2862,44.2862,93300.0
2014-10-30 10:20:00,49.16,49.23,49.14,49.15,117500.0,44.2862,44.3493,44.2682,44.2772,117500.0
2014-10-30 10:25:00,49.16,49.21,49.14,49.15,81600.0,44.2862,44.3313,44.2682,44.2772,81600.0
2014-10-30 10:30:00,49.15,49.2,49.15,49.18,74500.0,44.2772,44.3223,44.2772,44.3042,74500.0
2014-10-30 10:35:00,49.18,49.2,49.14,49.16,120300.0,44.3042,44.3223,44.2682,44.2862,120300.0
2014-10-30 10:40:00,49.16,49.3,49.16,49.29,162200.0,44.2862,44.4123,44.2862,44.4033,162200.0
2014-10-30 10:45:00,49.29,49.33,49.26,49.28,50100.0,44.4033,44.4394,44.3763,44.3943,50100.0
2014-10-30 10:50:00,49.28,49.39,49.28,49.36,31400.0,44.3943,44.4934,44.3943,44.4664,31400.0
2014-10-30 10:55:00,49.36,49.41,49.35,49.4,33900.0,44.4664,44.5114,44.4574,44.5024,33900.0
2014-10-30 11:00:00,49.39,49.41,49.37,49.37,43900.0,44.4934,44.5114,44.4754,44.4754,43900.0
2014-10-30 11:05:00,49.37,49.38,49.3,49.38,41200.0,44.4754,44.4844,44.4123,44.4844,41200.0
2014-10-30 11:10:00,49.38,49.4,49.36,49.38,30900.0,44.4844,44.5024,44.4664,44.4844,30900.0
2014-10-30 11:15:00,49.39,49.49,49.39,49.48,51800.0,44.4934,44.5835,44.4934,44.5745,51800.0
2014-10-30 11:20:00,49.46,49.5,49.46,49.48,22100.0,44.5565,44.5925,44.5565,44.5745,22100.0
2014-10-30 11:25:00,49.49,49.54,49.48,49.5,63500.0,44.5835,44.6286,44.5745,44.5925,63500.0
2014-10-30 11:30:00,49.51,49.55,49.5,49.55,60600.0,44.6015,44.6376,44.5925,44.6376,60600.0
2014-10-30 11:35:00,49.55,49.66,49.54,49.59,51600.0,44.6376,44.7367,44.6286,44.6736,51600.0
2014-10-30 11:40:00,49.59,49.59,49.47,49.57,34300.0,44.6736,44.6736,44.5655,44.6556,34300.0
2014-10-30 11:45:00,49.59,49.65,49.58,49.61,25200.0,44.6736,44.7276,44.6646,44.6916,25200.0
2014-10-30 11:50:00,49.61,49.64,49.58,49.64,13400.0,44.6916,44.7186,44.6646,44.7186,13400.0
2014-10-30 11:55:00,49.64,49.66,49.61,49.63,37000.0,44.7186,44.7367,44.6916,44.7096,37000.0
2014-10-30 12:00:00,49.64,49.65,49.52,49.53,35500.0,44.7186,44.7276,44.6105,44.6195,35500.0
2014-10-30 12:05:00,49.52,49.57,49.51,49.55,13400.0,44.6105,44.6556,44.6015,44.6376,13400.0
2014-10-30 12:10:00,49.55,49.56,49.52,49.55,12400.0,44.6376,44.6466,44.6105,44.6376,12400.0
2014-10-30 12:15:00,49.55,49.57,49.53,49.55,16000.0,44.6376,44.6556,44.6195,44.6376,16000.0
2014-10-30 12:20:00,49.56,49.59,49.56,49.57,18400.0,44.6466,44.6736,44.6466,44.6556,18400.0
2014-10-30 12:25:00,49.58,49.58,49.56,49.57,31300.0,44.6646,44.6646,44.6466,44.6556,31300.0
2014-10-30 12:30:00,49.57,49.59,49.55,49.59,26100.0,44.6556,44.6736,44.6376,44.6736,26100.0
2014-10-30 12:35:00,49.59,49.59,49.57,49.59,109800.0,44.6736,44.6736,44.6556,44.6736,109800.0
2014-10-30 12:40:00,49.59,49.61,49.57,49.6,30700.0,44.6736,44.6916,44.6556,44.6826,30700.0
2014-10-30 12:45:00,49.6,49.6,49.57,49.59,26600.0,44.6826,44.6826,44.6556,44.6736,26600.0
2014-10-30 12:50:00,49.58,49.59,49.54,49.57,29100.0,44.6646,44.6736,44.6286,44.6556,29100.0
2014-10-30 12:55:00,49.56,49.57,49.5,49.54,22300.0,44.6466,44.6556,44.5925,44.6286,22300.0
2014-10-30 13:00:00,49.53,49.61,49.53,49.61,15600.0,44.6195,44.6916,44.6195,44.6916,15600.0
2014-10-30 13:05:00,49.61,49.65,49.61,49.64,13700.0,44.6916,44.7276,44.6916,44.7186,13700.0
2014-10-30 13:10:00,49.64,49.67,49.64,49.65,38800.0,44.7186,44.7457,44.7186,44.7276,38800.0
2014-10-30 13:15:00,49.66,49.77,49.65,49.69,28300.0,44.7367,44.8357,44.7276,44.7637,28300.0
2014-10-30 13:20:00,49.7,49.71,49.65,49.68,12400.0,44.7727,44.7817,44.7276,44.7547,12400.0
2014-10-30 13:25:00,49.69,49.69,49.64,49.66,21300.0,44.7637,44.7637,44.7186,44.7367,21300.0
2014-10-30 13:30:00,49.66,49.71,49.65,49.69,35900.0,44.7367,44.7817,44.7276,44.7637,35900.0
2014-10-30 13:35:00,49.7,49.78,49.7,49.73,15700.0,44.7727,44.8448,44.7727,44.7997,15700.0
2014-10-30 13:40:00,49.71,49.72,49.67,49.67,43200.0,44.7817,44.7907,44.7457,44.7457,43200.0
2014-10-30 13:45:00,49.67,49.76,49.63,49.67,48400.0,44.7457,44.8267,44.7096,44.7457,48400.0
2014-10-30 13:50:00,49.67,49.73,49.66,49.71,23300.0,44.7457,44.7997,44.7367,44.7817,23300.0
2014-10-30 13:55:00,49.7,49.75,49.68,49.68,51700.0,44.7727,44.8177,44.7547,44.7547,51700.0
2014-10-30 14:00:00,49.69,49.73,49.68,49.71,97900.0,44.7637,44.7997,44.7547,44.7817,97900.0
2014-10-30 14:05:00,49.7,49.73,49.67,49.71,52300.0,44.7727,44.7997,44.7457,44.7817,52300.0
2014-10-30 14:10:00,49.71,49.76,49.71,49.74,43200.0,44.7817,44.8267,44.7817,44.8087,43200.0
2014-10-30 14:15:00,49.75,49.78,49.71,49.72,24300.0,44.8177,44.8448,44.7817,44.7907,24300.0
2014-10-30 14:20:00,49.72,49.73,49.69,49.69,27300.0,44.7907,44.7997,44.7637,44.7637,27300.0
2014-10-30 14:25:00,49.69,49.7,49.58,49.61,159700.0,44.7637,44.7727,44.6646,44.6916,159700.0
2014-10-30 14:30:00,49.6,49.64,49.6,49.6,63900.0,44.6826,44.7186,44.6826,44.6826,63900.0
2014-10-30 14:35:00,49.6,49.61,49.48,49.53,142400.0,44.6826,44.6916,44.5745,44.6195,142400.0
2014-10-30 14:40:00,49.53,49.65,49.53,49.65,123000.0,44.6195,44.7276,44.6195,44.7276,123000.0
2014-10-30 14:45:00,49.65,49.65,49.58,49.58,51700.0,44.7276,44.7276,44.6646,44.6646,51700.0
2014-10-30 14:50:00,49.59,49.62,49.56,49.59,33000.0,44.6736,44.7006,44.6466,44.6736,33000.0
2014-10-30 14:55:00,49.59,49.63,49.53,49.58,44000.0,44.6736,44.7096,44.6195,44.6646,44000.0
2014-10-30 15:00:00,49.58,49.63,49.58,49.62,231800.0,44.6646,44.7096,44.6646,44.7006,231800.0
2014-10-30 15:05:00,49.62,49.69,49.6,49.62,94500.0,44.7006,44.7637,44.6826,44.7006,94500.0
2014-10-30 15:10:00,49.62,49.72,49.62,49.65,117800.0,44.7006,44.7907,44.7006,44.7276,117800.0
2014-10-30 15:15:00,49.65,49.65,49.61,49.62,72000.0,44.7276,44.7276,44.6916,44.7006,72000.0
2014-10-30 15:20:00,49.62,49.65,49.62,49.62,65600.0,44.7006,44.7276,44.7006,44.7006,65600.0
2014-10-30 15:25:00,49.62,49.65,49.61,49.65,41900.0,44.7006,44.7276,44.6916,44.7276,41900.0
2014-10-30 15:30:00,49.65,49.8,49.65,49.78,224200.0,44.7276,44.8628,44.7276,44.8448,224200.0
2014-10-30 15:35:00,49.77,49.8,49.68,49.79,198600.0,44.8357,44.8628,44.7547,44.8538,198600.0
2014-10-30 15:40:00,49.79,49.88,49.76,49.84,90600.0,44.8538,44.9348,44.8267,44.8988,90600.0
2014-10-30 15:45:00,49.83,49.92,49.82,49.83,190600.0,44.8898,44.9709,44.8808,44.8898,190600.0
2014-10-30 15:50:00,49.83,49.85,49.74,49.79,367100.0,44.8898,44.9078,44.8087,44.8538,367100.0
2014-10-30 15:55:00,49.79,49.9,49.79,49.84,231000.0,44.8538,44.9529,44.8538,44.8988,231000.0
2014-10-31 09:30:00,50.06,50.1,49.74,49.77,66400.0,45.097,45.133,44.8087,44.8357,66400.0
2014-10-31 09:35:00,49.78,49.78,49.66,49.73,49200.0,44.8448,44.8448,44.7367,44.7997,49200.0
2014-10-31 09:40:00,49.75,49.91,49.74,49.82,51000.0,44.8177,44.9619,44.8087,44.8808,51000.0
2014-10-31 09:45:00,49.83,49.89,49.69,49.84,111900.0,44.8898,44.9439,44.7637,44.8988,111900.0
2014-10-31 09:50:00,49.85,49.93,49.8,49.83,27100.0,44.9078,44.9799,44.8628,44.8898,27100.0
2014-10-31 09:55:00,49.82,49.84,49.76,49.79,29300.0,44.8808,44.8988,44.8267,44.8538,29300.0
2014-10-31 10:00:00,49.8,49.9,49.78,49.89,65600.0,44.8628,44.9529,44.8448,44.9439,65600.0
2014-10-31 10:05:00,49.9,49.95,49.76,49.81,33200.0,44.9529,44.9979,44.8267,44.8718,33200.0
2014-10-31 10:10:00,49.82,49.91,49.77,49.86,39500.0,44.8808,44.9619,44.8357,44.9168,39500.0
2014-10-31 10:15:00,49.86,49.88,49.84,49.87,121900.0,44.9168,44.9348,44.8988,44.9258,121900.0
2014-10-31 10:20:00,49.88,49.98,49.84,49.95,72700.0,44.9348,45.0249,44.8988,44.9979,72700.0
2014-10-31 10:25:00,49.94,50.0,49.93,50.0,22100.0,44.9889,45.0429,44.9799,45.0429,22100.0
2014-10-31 10:30:00,49.99,50.08,49.98,50.08,30800.0,45.0339,45.115,45.0249,45.115,30800.0
2014-10-31 10:35:00,50.07,50.13,50.04,50.08,26400.0,45.106,45.1601,45.079,45.115,26400.0
2014-10-31 10:40:00,50.1,50.12,50.08,50.11,19000.0,45.133,45.1511,45.115,45.142,19000.0
2014-10-31 10:45:00,50.11,50.2,50.1,50.14,34200.0,45.142,45.2231,45.133,45.1691,34200.0
2014-10-31 10:50:00,50.15,50.15,50.05,50.05,81900.0,45.1781,45.1781,45.088,45.088,81900.0
2014-10-31 10:55:00,50.05,50.07,49.99,50.0,110900.0,45.088,45.106,45.0339,45.0429,110900.0
2014-10-31 11:00:00,49.99,50.0,49.9,49.91,70600.0,45.0339,45.0429,44.9529,44.9619,70600.0
2014-10-31 11:05:00,49.91,49.96,49.89,49.89,76900.0,44.9619,45.0069,44.9439,44.9439,76900.0
2014-10-31 11:10:00,49.9,49.95,49.88,49.95,32300.0,44.9529,44.9979,44.9348,44.9979,32300.0
2014-10-31 11:15:00,49.95,50.0,49.9,49.91,73500.0,44.9979,45.0429,44.9529,44.9619,73500.0
2014-10-31 11:20:00,49.91,50.0,49.89,50.0,88200.0,44.9619,45.0429,44.9439,45.0429,88200.0
2014-10-31 11:25:00,50.01,50.03,49.98,50.01,165700.0,45.052,45.07,45.0249,45.052,165700.0
2014-10-31 11:30:00,50.01,50.02,49.98,50.0,15400.0,45.052,45.061,45.0249,45.0429,15400.0
2014-10-31 11:35:00,49.98,50.08,49.98,50.06,22900.0,45.0249,45.115,45.0249,45.097,22900.0
2014-10-31 11:40:00,50.07,50.21,50.06,50.2,117200.0,45.106,45.2321,45.097,45.2231,117200.0
2014-10-31 11:45:00,50.21,50.22,50.16,50.19,21700.0,45.2321,45.2411,45.1871,45.2141,21700.0
2014-10-31 11:50:00,50.19,50.25,50.19,50.24,39000.0,45.2141,45.2682,45.2141,45.2592,39000.0
2014-10-31 11:55:00,50.24,50.24,50.16,50.22,43100.0,45.2592,45.2592,45.1871,45.2411,43100.0
2014-10-31 12:00:00,50.21,50.23,50.18,50.22,24600.0,45.2321,45.2501,45.2051,45.2411,24600.0
2014-10-31 12:05:00,50.22,50.24,50.2,50.21,18400.0,45.2411,45.2592,45.2231,45.2321,18400.0
2014-10-31 12:10:00,50.2,50.21,50.13,50.16,64300.0,45.2231,45.2321,45.1601,45.1871,64300.0
2014-10-31 12:15:00,50.16,50.19,50.16,50.16,10600.0,45.1871,45.2141,45.1871,45.1871,10600.0
2014-10-31 12:20:00,50.16,50.18,50.1,50.13,40300.0,45.1871,45.2051,45.133,45.1601,40300.0
2014-10-31 12:25:00,50.14,50.15,50.08,50.1,85800.0,45.1691,45.1781,45.115,45.133,85800.0
2014-10-31 12:30:00,50.1,50.16,50.1,50.15,12900.0,45.133,45.1871,45.133,45.1781,12900.0
2014-10-31 12:35:00,50.15,50.16,50.14,50.16,10000.0,45.1781,45.1871,45.1691,45.1871,10000.0
2014-10-31 12:40:00,50.16,50.18,50.15,50.18,21600.0,45.1871,45.2051,45.1781,45.2051,21600.0
2014-10-31 12:45:00,50.19,50.24,50.15,50.16,32600.0,45.2141,45.2592,45.1781,45.1871,32600.0
2014-10-31 12:50:00,50.16,50.21,50.15,50.21,8900.0,45.1871,45.2321,45.1781,45.2321,8900.0
2014-10-31 12:55:00,50.21,50.24,50.21,50.24,17200.0,45.2321,45.2592,45.2321,45.2592,17200.0
2014-10-31 13:00:00,50.24,50.26,50.17,50.26,62600.0,45.2592,45.2772,45.1961,45.2772,62600.0
2014-10-31 13:05:00,50.25,50.28,50.21,50.24,136600.0,45.2682,45.2952,45.2321,45.2592,136600.0
2014-10-31 13:10:00,50.25,50.31,50.25,50.31,17800.0,45.2682,45.3222,45.2682,45.3222,17800.0
2014-10-31 13:15:00,50.31,50.33,50.23,50.23,26700.0,45.3222,45.3402,45.2501,45.2501,26700.0
2014-10-31 13:20:00,50.23,50.25,50.17,50.18,24500.0,45.2501,45.2682,45.1961,45.2051,24500.0
2014-10-31 13:25:00,50.19,50.2,50.16,50.16,11500.0,45.2141,45.2231,45.1871,45.1871,11500.0
2014-10-31 13:30:00,50.17,50.18,50.14,50.14,18900.0,45.1961,45.2051,45.1691,45.1691,18900.0
2014-10-31 13:35:00,50.14,50.15,50.11,50.11,32200.0,45.1691,45.1781,45.142,45.142,32200.0
2014-10-31 13:40:00,50.11,50.12,50.1,50.12,28200.0,45.142,45.1511,45.133,45.1511,28200.0
2014-10-31 13:45:00,50.12,50.17,50.11,50.17,16300.0,45.1511,45.1961,45.142,45.1961,16300.0
2014-10-31 13:50:00,50.17,50.17,50.09,50.1,39700.0,45.1961,45.1961,45.124,45.133,39700.0
2014-10-31 13:55:00,50.11,50.12,50.1,50.12,11500.0,45.142,45.1511,45.133,45.1511,11500.0
2014-10-31 14:00:00,50.13,50.2,50.12,50.2,24500.0,45.1601,45.2231,45.1511,45.2231,24500.0
2014-10-31 14:05:00,50.2,50.23,50.2,50.21,15300.0,45.2231,45.2501,45.2231,45.2321,15300.0
2014-10-31 14:10:00,50.21,50.29,50.21,50.29,26300.0,45.2321,45.3042,45.2321,45.3042,26300.0
2014-10-31 14:15:00,50.29,50.31,50.28,50.28,17200.0,45.3042,45.3222,45.2952,45.2952,17200.0
2014-10-31 14:20:00,50.29,50.3,50.27,50.27,20700.0,45.3042,45.3132,45.2862,45.2862,20700.0
2014-10-31 14:25:00,50.28,50.28,50.22,50.22,16300.0,45.2952,45.2952,45.2411,45.2411,16300.0
2014-10-31 14:30:00,50.22,50.22,50.19,50.21,25300.0,45.2411,45.2411,45.2141,45.2321,25300.0
2014-10-31 14:35:00,50.21,50.22,50.2,50.22,14600.0,45.2321,45.2411,45.2231,45.2411,14600.0
2014-10-31 14:40:00,50.22,50.25,50.22,50.23,32100.0,45.2411,45.2682,45.2411,45.2501,32100.0
2014-10-31 14:45:00,50.23,50.24,50.19,50.22,30700.0,45.2501,45.2592,45.2141,45.2411,30700.0
2014-10-31 14:50:00,50.22,50.24,50.22,50.23,18900.0,45.2411,45.2592,45.2411,45.2501,18900.0
2014-10-31 14:55:00,50.23,50.3,50.22,50.29,30600.0,45.2501,45.3132,45.2411,45.3042,30600.0
2014-10-31 15:00:00,50.3,50.31,50.21,50.25,45800.0,45.3132,45.3222,45.2321,45.2682,45800.0
2014-10-31 15:05:00,50.24,50.25,50.22,50.25,20500.0,45.2592,45.2682,45.2411,45.2682,20500.0
2014-10-31 15:10:00,50.25,50.25,50.2,50.21,34400.0,45.2682,45.2682,45.2231,45.2321,34400.0
2014-10-31 15:15:00,50.2,50.21,50.13,50.14,45400.0,45.2231,45.2321,45.1601,45.1691,45400.0
2014-10-31 15:20:00,50.15,50.16,50.09,50.12,45500.0,45.1781,45.1871,45.124,45.1511,45500.0
2014-10-31 15:25:00,50.12,50.19,50.12,50.16,49600.0,45.1511,45.2141,45.1511,45.1871,49600.0
2014-10-31 15:30:00,50.16,50.18,50.13,50.18,46400.0,45.1871,45.2051,45.1601,45.2051,46400.0
2014-10-31 15:35:00,50.17,50.18,50.16,50.18,26900.0,45.1961,45.2051,45.1871,45.2051,26900.0
2014-10-31 15:40:00,50.18,50.24,50.17,50.24,48500.0,45.2051,45.2592,45.1961,45.2592,48500.0
2014-10-31 15:45:00,50.23,50.27,50.23,50.27,96900.0,45.2501,45.2862,45.2501,45.2862,96900.0
2014-10-31 15:50:00,50.27,50.27,50.24,50.27,80200.0,45.2862,45.2862,45.2592,45.2862,80200.0
2014-10-31 15:55:00,50.27,50.36,50.27,50.31,236500.0,45.2862,45.3673,45.2862,45.3222,236500.0
2014-11-03 09:30:00,50.5,50.65,50.3,50.56,112600.0,45.4934,45.6285,45.3132,45.5474,112600.0
2014-11-03 09:35:00,50.56,50.56,50.42,50.54,32400.0,45.5474,45.5474,45.4213,45.5294,32400.0
2014-11-03 09:40:00,50.52,50.56,50.49,50.56,15900.0,45.5114,45.5474,45.4844,45.5474,15900.0
2014-11-03 09:45:00,50.55,50.61,50.5,50.6,17100.0,45.5384,45.5925,45.4934,45.5835,17100.0
2014-11-03 09:50:00,50.6,50.6,50.5,50.55,30300.0,45.5835,45.5835,45.4934,45.5384,30300.0
2014-11-03 09:55:00,50.57,50.6,50.5,50.54,15500.0,45.5564,45.5835,45.4934,45.5294,15500.0
2014-11-03 10:00:00,50.54,50.56,50.45,50.5,28500.0,45.5294,45.5474,45.4483,45.4934,28500.0
2014-11-03 10:05:00,50.5,50.52,50.43,50.44,43800.0,45.4934,45.5114,45.4303,45.4393,43800.0
2014-11-03 10:10:00,50.46,50.52,50.46,50.5,69700.0,45.4573,45.5114,45.4573,45.4934,69700.0
2014-11-03 10:15:00,50.5,50.52,50.43,50.43,59600.0,45.4934,45.5114,45.4303,45.4303,59600.0
2014-11-03 10:20:00,50.43,50.45,50.35,50.44,54000.0,45.4303,45.4483,45.3582,45.4393,54000.0
2014-11-03 10:25:00,50.44,50.45,50.38,50.43,37800.0,45.4393,45.4483,45.3853,45.4303,37800.0
2014-11-03 10:30:00,50.42,50.45,50.39,50.44,42300.0,45.4213,45.4483,45.3943,45.4393,42300.0
2014-11-03 10:35:00,50.45,50.53,50.45,50.49,51000.0,45.4483,45.5204,45.4483,45.4844,51000.0
2014-11-03 10:40:00,50.48,50.51,50.43,50.46,58600.0,45.4754,45.5024,45.4303,45.4573,58600.0
2014-11-03 10:45:00,50.45,50.5,50.42,50.45,25000.0,45.4483,45.4934,45.4213,45.4483,25000.0
2014-11-03 10:50:00,50.44,50.5,50.43,50.49,46300.0,45.4393,45.4934,45.4303,45.4844,46300.0
2014-11-03 10:55:00,50.48,50.53,50.45,50.5,78900.0,45.4754,45.5204,45.4483,45.4934,78900.0
2014-11-03 11:00:00,50.5,50.65,50.49,50.64,60400.0,45.4934,45.6285,45.4844,45.6195,60400.0
2014-11-03 11:05:00,50.64,50.65,50.55,50.61,42900.0,45.6195,45.6285,45.5384,45.5925,42900.0
2014-11-03 11:10:00,50.62,50.7,50.62,50.69,27300.0,45.6015,45.6735,45.6015,45.6645,27300.0
2014-11-03 11:15:00,50.69,50.73,50.67,50.68,20000.0,45.6645,45.7006,45.6465,45.6555,20000.0
2014-11-03 11:20:00,50.69,50.72,50.63,50.65,14400.0,45.6645,45.6916,45.6105,45.6285,14400.0
2014-11-03 11:25:00,50.65,50.68,50.63,50.66,17700.0,45.6285,45.6555,45.6105,45.6375,17700.0
2014-11-03 11:30:00,50.66,50.7,50.6,50.65,22100.0,45.6375,45.6735,45.5835,45.6285,22100.0
2014-11-03 11:35:00,50.66,50.68,50.65,50.67,13500.0,45.6375,45.6555,45.6285,45.6465,13500.0
2014-11-03 11:40:00,50.67,50.73,50.67,50.73,8200.0,45.6465,45.7006,45.6465,45.7006,8200.0
2014-11-03 11:45:00,50.73,50.75,50.68,50.73,13500.0,45.7006,45.7186,45.6555,45.7006,13500.0
2014-11-03 11:50:00,50.73,50.75,50.72,50.73,13300.0,45.7006,45.7186,45.6916,45.7006,13300.0
2014-11-03 11:55:00,50.74,50.86,50.74,50.84,19900.0,45.7096,45.8177,45.7096,45.7997,19900.0
2014-11-03 12:00:00,50.85,50.86,50.79,50.83,10100.0,45.8087,45.8177,45.7546,45.7907,10100.0
2014-11-03 12:05:00,50.83,50.9,50.83,50.89,13800.0,45.7907,45.8537,45.7907,45.8447,13800.0
2014-11-03 12:10:00,50.89,50.89,50.83,50.84,18800.0,45.8447,45.8447,45.7907,45.7997,18800.0
2014-11-03 12:15:00,50.84,50.88,50.78,50.79,18600.0,45.7997,45.8357,45.7456,45.7546,18600.0
2014-11-03 12:20:00,50.79,50.8,50.76,50.77,17200.0,45.7546,45.7636,45.7276,45.7366,17200.0
2014-11-03 12:25:00,50.77,50.81,50.77,50.81,9200.0,45.7366,45.7726,45.7366,45.7726,9200.0
2014-11-03 12:30:00,50.82,50.88,50.82,50.87,26700.0,45.7817,45.8357,45.7817,45.8267,26700.0
2014-11-03 12:35:00,50.86,50.88,50.86,50.87,12200.0,45.8177,45.8357,45.8177,45.8267,12200.0
2014-11-03 12:40:00,50.87,50.95,50.86,50.91,22500.0,45.8267,45.8988,45.8177,45.8627,22500.0
2014-11-03 12:45:00,50.91,50.91,50.89,50.89,4500.0,45.8627,45.8627,45.8447,45.8447,4500.0
2014-11-03 12:50:00,50.89,50.93,50.89,50.91,16200.0,45.8447,45.8807,45.8447,45.8627,16200.0
2014-11-03 12:55:00,50.91,50.99,50.9,50.96,21100.0,45.8627,45.9348,45.8537,45.9078,21100.0
2014-11-03 13:00:00,50.96,50.98,50.91,50.98,13900.0,45.9078,45.9258,45.8627,45.9258,13900.0
2014-11-03 13:05:00,50.98,51.05,50.98,51.04,81300.0,45.9258,45.9888,45.9258,45.9798,81300.0
2014-11-03 13:10:00,51.04,51.05,50.96,51.05,57500.0,45.9798,45.9888,45.9078,45.9888,57500.0
2014-11-03 13:15:00,51.05,51.06,51.01,51.03,17800.0,45.9888,45.9979,45.9528,45.9708,17800.0
2014-11-03 13:20:00,51.03,51.03,51.01,51.02,15900.0,45.9708,45.9708,45.9528,45.9618,15900.0
2014-11-03 13:25:00,51.01,51.04,51.01,51.01,9200.0,45.9528,45.9798,45.9528,45.9528,9200.0
2014-11-03 13:30:00,51.01,51.03,50.99,50.99,14000.0,45.9528,45.9708,45.9348,45.9348,14000.0
2014-11-03 13:35:00,50.99,51.01,50.99,51.0,22700.0,45.9348,45.9528,45.9348,45.9438,22700.0
2014-11-03 13:40:00,50.99,51.0,50.95,50.96,18100.0,45.9348,45.9438,45.8988,45.9078,18100.0
2014-11-03 13:45:00,50.95,51.0,50.95,50.99,22400.0,45.8988,45.9438,45.8988,45.9348,22400.0
2014-11-03 13:50:00,51.0,51.02,50.98,50.98,11400.0,45.9438,45.9618,45.9258,45.9258,11400.0
2014-11-03 13:55:00,50.99,51.0,50.95,50.95,14300.0,45.9348,45.9438,45.8988,45.8988,14300.0
2014-11-03 14:00:00,50.95,50.98,50.94,50.97,30300.0,45.8988,45.9258,45.8898,45.9168,30300.0
2014-11-03 14:05:00,50.97,50.99,50.94,50.94,15600.0,45.9168,45.9348,45.8898,45.8898,15600.0
2014-11-03 14:10:00,50.95,50.96,50.92,50.92,25800.0,45.8988,45.9078,45.8717,45.8717,25800.0
2014-11-03 14:15:00,50.92,50.94,50.91,50.92,18700.0,45.8717,45.8898,45.8627,45.8717,18700.0
2014-11-03 14:20:00,50.92,50.99,50.92,50.99,21700.0,45.8717,45.9348,45.8717,45.9348,21700.0
2014-11-03 14:25:00,50.99,50.99,50.92,50.93,31900.0,45.9348,45.9348,45.8717,45.8807,31900.0
2014-11-03 14:30:00,50.92,50.96,50.89,50.96,37500.0,45.8717,45.9078,45.8447,45.9078,37500.0
2014-11-03 14:35:00,50.96,50.98,50.91,50.97,47100.0,45.9078,45.9258,45.8627,45.9168,47100.0
2014-11-03 14:40:00,50.97,50.99,50.92,50.92,45100.0,45.9168,45.9348,45.8717,45.8717,45100.0
2014-11-03 14:45:00,50.92,50.93,50.85,50.92,43100.0,45.8717,45.8807,45.8087,45.8717,43100.0
2014-11-03 14:50:00,50.92,50.92,50.84,50.85,29500.0,45.8717,45.8717,45.7997,45.8087,29500.0
2014-11-03 14:55:00,50.85,50.93,50.84,50.92,33300.0,45.8087,45.8807,45.7997,45.8717,33300.0
2014-11-03 15:00:00,50.91,50.92,50.86,50.86,31000.0,45.8627,45.8717,45.8177,45.8177,31000.0
2014-11-03 15:05:00,50.87,50.93,50.86,50.9,39800.0,45.8267,45.8807,45.8177,45.8537,39800.0
2014-11-03 15:10:00,50.9,50.91,50.83,50.83,35200.0,45.8537,45.8627,45.7907,45.7907,35200.0
2014-11-03 15:15:00,50.83,50.87,50.81,50.83,54300.0,45.7907,45.8267,45.7726,45.7907,54300.0
2014-11-03 15:20:00,50.83,50.84,50.78,50.79,32100.0,45.7907,45.7997,45.7456,45.7546,32100.0
2014-11-03 15:25:00,50.79,50.8,50.73,50.76,62300.0,45.7546,45.7636,45.7006,45.7276,62300.0
2014-11-03 15:30:00,50.77,50.85,50.75,50.81,54800.0,45.7366,45.8087,45.7186,45.7726,54800.0
2014-11-03 15:35:00,50.82,50.82,50.79,50.8,60200.0,45.7817,45.7817,45.7546,45.7636,60200.0
2014-11-03 15:40:00,50.81,50.88,50.79,50.85,78000.0,45.7726,45.8357,45.7546,45.8087,78000.0
2014-11-03 15:45:00,50.86,50.92,50.85,50.87,112500.0,45.8177,45.8717,45.8087,45.8267,112500.0
2014-11-03 15:50:00,50.87,50.92,50.87,50.92,89200.0,45.8267,45.8717,45.8267,45.8717,89200.0
2014-11-03 15:55:00,50.92,50.97,50.91,50.94,217500.0,45.8717,45.9168,45.8627,45.8898,217500.0
2014-11-04 09:30:00,51.16,51.18,50.96,51.1,98000.0,46.0879,46.106,45.9078,46.0339,98000.0
2014-11-04 09:35:00,51.1,51.25,51.03,51.19,45500.0,46.0339,46.169,45.9708,46.115,45500.0
2014-11-04 09:40:00,51.2,51.24,51.07,51.23,45900.0,46.124,46.16,46.0069,46.151,45900.0
2014-11-04 09:45:00,51.22,51.32,51.15,51.3,20300.0,46.142,46.2321,46.0789,46.2141,20300.0
2014-11-04 09:50:00,51.28,51.46,51.28,51.37,20600.0,46.196,46.3582,46.196,46.2771,20600.0
2014-11-04 09:55:00,51.38,51.38,51.25,51.33,5800.0,46.2861,46.2861,46.169,46.2411,5800.0
2014-11-04 10:00:00,51.31,51.34,51.22,51.31,19600.0,46.2231,46.2501,46.142,46.2231,19600.0
2014-11-04 10:05:00,51.31,51.31,51.23,51.29,14700.0,46.2231,46.2231,46.151,46.2051,14700.0
2014-11-04 10:10:00,51.28,51.29,51.21,51.23,14300.0,46.196,46.2051,46.133,46.151,14300.0
2014-11-04 10:15:00,51.22,51.24,51.17,51.21,15100.0,46.142,46.16,46.097,46.133,15100.0
2014-11-04 10:20:00,51.2,51.24,51.18,51.22,13200.0,46.124,46.16,46.106,46.142,13200.0
2014-11-04 10:25:00,51.21,51.22,51.17,51.2,22300.0,46.133,46.142,46.097,46.124,22300.0
2014-11-04 10:30:00,51.2,51.2,51.1,51.14,22700.0,46.124,46.124,46.0339,46.0699,22700.0
2014-11-04 10:35:00,51.12,51.2,51.11,51.18,61600.0,46.0519,46.124,46.0429,46.106,61600.0
2014-11-04 10:40:00,51.17,51.2,51.1,51.11,51200.0,46.097,46.124,46.0339,46.0429,51200.0
2014-11-04 10:45:00,51.11,51.11,51.0,51.05,180000.0,46.0429,46.0429,45.9438,45.9888,180000.0
2014-11-04 10:50:00,51.04,51.06,51.02,51.02,30100.0,45.9798,45.9979,45.9618,45.9618,30100.0
2014-11-04 10:55:00,51.04,51.04,50.98,50.99,65800.0,45.9798,45.9798,45.9258,45.9348,65800.0
2014-11-04 11:00:00,50.99,50.99,50.92,50.96,14900.0,45.9348,45.9348,45.8717,45.9078,14900.0
2014-11-04 11:05:00,50.97,50.97,50.9,50.92,18100.0,45.9168,45.9168,45.8537,45.8717,18100.0
2014-11-04 11:10:00,50.92,50.96,50.89,50.89,36300.0,45.8717,45.9078,45.8447,45.8447,36300.0
2014-11-04 11:15:00,50.88,50.91,50.84,50.9,19300.0,45.8357,45.8627,45.7997,45.8537,19300.0
2014-11-04 11:20:00,50.89,50.89,50.81,50.83,9500.0,45.8447,45.8447,45.7726,45.7907,9500.0
2014-11-04 11:25:00,50.83,50.86,50.73,50.77,19300.0,45.7907,45.8177,45.7006,45.7366,19300.0
2014-11-04 11:30:00,50.76,50.8,50.7,50.8,15100.0,45.7276,45.7636,45.6735,45.7636,15100.0
2014-11-04 11:35:00,50.79,50.87,50.77,50.78,13600.0,45.7546,45.8267,45.7366,45.7456,13600.0
2014-11-04 11:40:00,50.78,50.79,50.7,50.78,15500.0,45.7456,45.7546,45.6735,45.7456,15500.0
2014-11-04 11:45:00,50.79,50.83,50.75,50.81,15600.0,45.7546,45.7907,45.7186,45.7726,15600.0
2014-11-04 11:50:00,50.82,50.92,50.8,50.92,24600.0,45.7817,45.8717,45.7636,45.8717,24600.0
2014-11-04 11:55:00,50.92,50.98,50.86,50.98,21900.0,45.8717,45.9258,45.8177,45.9258,21900.0
2014-11-04 12:00:00,50.97,51.01,50.96,50.99,43100.0,45.9168,45.9528,45.9078,45.9348,43100.0
2014-11-04 12:05:00,50.99,51.0,50.98,50.99,30900.0,45.9348,45.9438,45.9258,45.9348,30900.0
2014-11-04 12:10:00,50.99,51.01,50.97,50.98,28000.0,45.9348,45.9528,45.9168,45.9258,28000.0
2014-11-04 12:15:00,50.98,51.0,50.96,51.0,24500.0,45.9258,45.9438,45.9078,45.9438,24500.0
2014-11-04 12:20:00,51.0,51.0,50.97,50.98,30600.0,45.9438,45.9438,45.9168,45.9258,30600.0
2014-11-04 12:25:00,50.98,51.0,50.91,50.91,27700.0,45.9258,45.9438,45.8627,45.8627,27700.0
2014-11-04 12:30:00,50.92,50.99,50.91,50.97,15300.0,45.8717,45.9348,45.8627,45.9168,15300.0
2014-11-04 12:35:00,50.98,51.0,50.96,50.96,14700.0,45.9258,45.9438,45.9078,45.9078,14700.0
2014-11-04 12:40:00,50.96,51.0,50.93,51.0,20700.0,45.9078,45.9438,45.8807,45.9438,20700.0
2014-11-04 12:45:00,51.0,51.04,50.97,50.97,38400.0,45.9438,45.9798,45.9168,45.9168,38400.0
2014-11-04 12:50:00,50.98,51.0,50.95,51.0,14000.0,45.9258,45.9438,45.8988,45.9438,14000.0
2014-11-04 12:55:00,50.99,51.0,50.96,50.96,11300.0,45.9348,45.9438,45.9078,45.9078,11300.0
2014-11-04 13:00:00,50.97,50.98,50.9,50.92,11100.0,45.9168,45.9258,45.8537,45.8717,11100.0
2014-11-04 13:05:00,50.92,50.93,50.89,50.89,5600.0,45.8717,45.8807,45.8447,45.8447,5600.0
2014-11-04 13:10:00,50.89,50.94,50.89,50.93,13500.0,45.8447,45.8898,45.8447,45.8807,13500.0
2014-11-04 13:15:00,50.94,50.94,50.9,50.9,11900.0,45.8898,45.8898,45.8537,45.8537,11900.0
2014-11-04 13:20:00,50.89,50.9,50.85,50.9,17900.0,45.8447,45.8537,45.8087,45.8537,17900.0
2014-11-04 13:25:00,50.91,50.94,50.89,50.93,10700.0,45.8627,45.8898,45.8447,45.8807,10700.0
2014-11-04 13:30:00,50.93,50.94,50.9,50.91,9300.0,45.8807,45.8898,45.8537,45.8627,9300.0
2014-11-04 13:35:00,50.9,50.92,50.9,50.92,12900.0,45.8537,45.8717,45.8537,45.8717,12900.0
2014-11-04 13:40:00,50.91,50.92,50.88,50.89,11400.0,45.8627,45.8717,45.8357,45.8447,11400.0
2014-11-04 13:45:00,50.89,50.95,50.89,50.94,37300.0,45.8447,45.8988,45.8447,45.8898,37300.0
2014-11-04 13:50:00,50.94,50.95,50.9,50.95,42700.0,45.8898,45.8988,45.8537,45.8988,42700.0
2014-11-04 13:55:00,50.94,50.94,50.91,50.91,43000.0,45.8898,45.8898,45.8627,45.8627,43000.0
2014-11-04 14:00:00,50.91,50.96,50.91,50.93,17800.0,45.8627,45.9078,45.8627,45.8807,17800.0
2014-11-04 14:05:00,50.92,50.93,50.84,50.85,33200.0,45.8717,45.8807,45.7997,45.8087,33200.0
2014-11-04 14:10:00,50.84,50.91,50.84,50.88,28600.0,45.7997,45.8627,45.7997,45.8357,28600.0
2014-11-04 14:15:00,50.88,50.89,50.86,50.87,33400.0,45.8357,45.8447,45.8177,45.8267,33400.0
2014-11-04 14:20:00,50.88,50.89,50.82,50.83,27100.0,45.8357,45.8447,45.7817,45.7907,27100.0
2014-11-04 14:25:00,50.83,50.87,50.83,50.83,32300.0,45.7907,45.8267,45.7907,45.7907,32300.0
2014-11-04 14:30:00,50.83,50.87,50.82,50.85,17400.0,45.7907,45.8267,45.7817,45.8087,17400.0
2014-11-04 14:35:00,50.86,50.97,50.85,50.96,25100.0,45.8177,45.9168,45.8087,45.9078,25100.0
2014-11-04 14:40:00,50.96,50.96,50.84,50.86,18600.0,45.9078,45.9078,45.7997,45.8177,18600.0
2014-11-04 14:45:00,50.87,50.92,50.86,50.86,21900.0,45.8267,45.8717,45.8177,45.8177,21900.0
2014-11-04 14:50:00,50.86,50.93,50.85,50.92,19800.0,45.8177,45.8807,45.8087,45.8717,19800.0
2014-11-04 14:55:00,50.93,50.97,50.91,50.96,18100.0,45.8807,45.9168,45.8627,45.9078,18100.0
2014-11-04 15:00:00,50.95,50.95,50.87,50.87,26800.0,45.8988,45.8988,45.8267,45.8267,26800.0
2014-11-04 15:05:00,50.86,50.89,50.85,50.86,17400.0,45.8177,45.8447,45.8087,45.8177,17400.0
2014-11-04 15:10:00,50.85,50.86,50.8,50.82,23400.0,45.8087,45.8177,45.7636,45.7817,23400.0
2014-11-04 15:15:00,50.83,50.84,50.79,50.82,23200.0,45.7907,45.7997,45.7546,45.7817,23200.0
2014-11-04 15:20:00,50.8,50.81,50.77,50.78,54100.0,45.7636,45.7726,45.7366,45.7456,54100.0
2014-11-04 15:25:00,50.78,50.78,50.67,50.71,68300.0,45.7456,45.7456,45.6465,45.6826,68300.0
2014-11-04 15:30:00,50.72,50.75,50.71,50.71,30700.0,45.6916,45.7186,45.6826,45.6826,30700.0
2014-11-04 15:35:00,50.71,50.72,50.63,50.65,48300.0,45.6826,45.6916,45.6105,45.6285,48300.0
2014-11-04 15:40:00,50.65,50.74,50.64,50.69,67000.0,45.6285,45.7096,45.6195,45.6645,67000.0
2014-11-04 15:45:00,50.69,50.71,50.67,50.67,144400.0,45.6645,45.6826,45.6465,45.6465,144400.0
2014-11-04 15:50:00,50.68,50.71,50.65,50.66,132600.0,45.6555,45.6826,45.6285,45.6375,132600.0
2014-11-04 15:55:00,50.65,50.71,50.65,50.67,366500.0,45.6285,45.6826,45.6285,45.6465,366500.0
2014-11-05 09:30:00,50.79,50.86,50.65,50.79,111200.0,45.7546,45.8177,45.6285,45.7546,111200.0
2014-11-05 09:35:00,50.78,50.79,50.6,50.69,147900.0,45.7456,45.7546,45.5835,45.6645,147900.0
2014-11-05 09:40:00,50.69,50.7,50.62,50.69,69700.0,45.6645,45.6735,45.6015,45.6645,69700.0
2014-11-05 09:45:00,50.69,50.79,50.68,50.69,107900.0,45.6645,45.7546,45.6555,45.6645,107900.0
2014-11-05 09:50:00,50.72,50.79,50.68,50.74,141300.0,45.6916,45.7546,45.6555,45.7096,141300.0
2014-11-05 09:55:00,50.73,50.74,50.53,50.55,62000.0,45.7006,45.7096,45.5204,45.5384,62000.0
2014-11-05 10:00:00,50.55,50.64,50.52,50.63,116300.0,45.5384,45.6195,45.5114,45.6105,116300.0
2014-11-05 10:05:00,50.64,50.64,50.55,50.59,81000.0,45.6195,45.6195,45.5384,45.5745,81000.0
2014-11-05 10:10:00,50.59,50.59,50.55,50.55,172500.0,45.5745,45.5745,45.5384,45.5384,172500.0
2014-11-05 10:15:00,50.56,50.59,50.55,50.58,109400.0,45.5474,45.5745,45.5384,45.5654,109400.0
2014-11-05 10:20:00,50.58,50.65,50.55,50.56,97500.0,45.5654,45.6285,45.5384,45.5474,97500.0
2014-11-05 10:25:00,50.56,50.58,50.53,50.54,62300.0,45.5474,45.5654,45.5204,45.5294,62300.0
2014-11-05 10:30:00,50.54,50.56,50.48,50.48,132600.0,45.5294,45.5474,45.4754,45.4754,132600.0
2014-11-05 10:35:00,50.49,50.5,50.45,50.49,129000.0,45.4844,45.4934,45.4483,45.4844,129000.0
2014-11-05 10:40:00,50.48,50.56,50.44,50.52,273000.0,45.4754,45.5474,45.4393,45.5114,273000.0
2014-11-05 10:45:00,50.51,50.53,50.45,50.46,78600.0,45.5024,45.5204,45.4483,45.4573,78600.0
2014-11-05 10:50:00,50.48,50.48,50.28,50.28,96700.0,45.4754,45.4754,45.2952,45.2952,96700.0
2014-11-05 10:55:00,50.28,50.38,50.26,50.38,38200.0,45.2952,45.3853,45.2772,45.3853,38200.0
2014-11-05 11:00:00,50.38,50.41,50.37,50.41,39800.0,45.3853,45.4123,45.3763,45.4123,39800.0
2014-11-05 11:05:00,50.41,50.43,50.35,50.4,131400.0,45.4123,45.4303,45.3582,45.4033,131400.0
2014-11-05 11:10:00,50.4,50.48,50.37,50.44,83300.0,45.4033,45.4754,45.3763,45.4393,83300.0
2014-11-05 11:15:00,50.44,50.46,50.39,50.41,44500.0,45.4393,45.4573,45.3943,45.4123,44500.0
2014-11-05 11:20:00,50.41,50.43,50.4,50.41,62500.0,45.4123,45.4303,45.4033,45.4123,62500.0
2014-11-05 11:25:00,50.4,50.44,50.39,50.41,171300.0,45.4033,45.4393,45.3943,45.4123,171300.0
2014-11-05 11:30:00,50.41,50.43,50.4,50.41,187900.0,45.4123,45.4303,45.4033,45.4123,187900.0
2014-11-05 11:35:00,50.42,50.42,50.4,50.41,48000.0,45.4213,45.4213,45.4033,45.4123,48000.0
2014-11-05 11:40:00,50.42,50.42,50.41,50.41,57400.0,45.4213,45.4213,45.4123,45.4123,57400.0
2014-11-05 11:45:00,50.42,50.46,50.41,50.44,187700.0,45.4213,45.4573,45.4123,45.4393,187700.0
2014-11-05 11:50:00,50.43,50.55,50.42,50.45,104400.0,45.4303,45.5384,45.4213,45.4483,104400.0
2014-11-05 11:55:00,50.45,50.45,50.34,50.35,37600.0,45.4483,45.4483,45.3492,45.3582,37600.0
2014-11-05 12:00:00,50.36,50.42,50.35,50.42,60800.0,45.3673,45.4213,45.3582,45.4213,60800.0
2014-11-05 12:05:00,50.42,50.44,50.4,50.41,33200.0,45.4213,45.4393,45.4033,45.4123,33200.0
2014-11-05 12:10:00,50.41,50.43,50.4,50.4,37200.0,45.4123,45.4303,45.4033,45.4033,37200.0
2014-11-05 12:15:00,50.4,50.42,50.33,50.34,65900.0,45.4033,45.4213,45.3402,45.3492,65900.0
2014-11-05 12:20:00,50.35,50.39,50.34,50.34,54000.0,45.3582,45.3943,45.3492,45.3492,54000.0
2014-11-05 12:25:00,50.34,50.35,50.23,50.25,37600.0,45.3492,45.3582,45.2501,45.2682,37600.0
2014-11-05 12:30:00,50.26,50.4,50.25,50.4,66000.0,45.2772,45.4033,45.2682,45.4033,66000.0
2014-11-05 12:35:00,50.41,50.44,50.4,50.44,209000.0,45.4123,45.4393,45.4033,45.4393,209000.0
2014-11-05 12:40:00,50.44,50.5,50.43,50.45,323100.0,45.4393,45.4934,45.4303,45.4483,323100.0
2014-11-05 12:45:00,50.44,50.46,50.39,50.42,156300.0,45.4393,45.4573,45.3943,45.4213,156300.0
2014-11-05 12:50:00,50.41,50.43,50.4,50.41,74600.0,45.4123,45.4303,45.4033,45.4123,74600.0
2014-11-05 12:55:00,50.41,50.43,50.38,50.4,309400.0,45.4123,45.4303,45.3853,45.4033,309400.0
2014-11-05 13:00:00,50.4,50.42,50.38,50.42,24900.0,45.4033,45.4213,45.3853,45.4213,24900.0
2014-11-05 13:05:00,50.42,50.43,50.41,50.43,26300.0,45.4213,45.4303,45.4123,45.4303,26300.0
2014-11-05 13:10:00,50.43,50.44,50.4,50.43,118700.0,45.4303,45.4393,45.4033,45.4303,118700.0
2014-11-05 13:15:00,50.42,50.43,50.39,50.39,61200.0,45.4213,45.4303,45.3943,45.3943,61200.0
2014-11-05 13:20:00,50.38,50.4,50.35,50.35,45200.0,45.3853,45.4033,45.3582,45.3582,45200.0
2014-11-05 13:25:00,50.35,50.4,50.27,50.38,35200.0,45.3582,45.4033,45.2862,45.3853,35200.0
2014-11-05 13:30:00,50.38,50.4,50.38,50.39,45000.0,45.3853,45.4033,45.3853,45.3943,45000.0
2014-11-05 13:35:00,50.38,50.4,50.3,50.38,63000.0,45.3853,45.4033,45.3132,45.3853,63000.0
2014-11-05 13:40:00,50.38,50.42,50.38,50.42,30400.0,45.3853,45.4213,45.3853,45.4213,30400.0
2014-11-05 13:45:00,50.41,50.43,50.4,50.41,69800.0,45.4123,45.4303,45.4033,45.4123,69800.0
2014-11-05 13:50:00,50.41,50.41,50.37,50.39,55600.0,45.4123,45.4123,45.3763,45.3943,55600.0
2014-11-05 13:55:00,50.4,50.44,50.39,50.43,62300.0,45.4033,45.4393,45.3943,45.4303,62300.0
2014-11-05 14:00:00,50.43,50.45,50.38,50.4,266700.0,45.4303,45.4483,45.3853,45.4033,266700.0
2014-11-05 14:05:00,50.41,50.41,50.38,50.4,38700.0,45.4123,45.4123,45.3853,45.4033,38700.0
2014-11-05 14:10:00,50.4,50.42,50.4,50.41,186500.0,45.4033,45.4213,45.4033,45.4123,186500.0
2014-11-05 14:15:00,50.42,50.42,50.41,50.42,81800.0,45.4213,45.4213,45.4123,45.4213,81800.0
2014-11-05 14:20:00,50.42,50.45,50.41,50.41,138700.0,45.4213,45.4483,45.4123,45.4123,138700.0
2014-11-05 14:25:00,50.42,50.45,50.39,50.39,414300.0,45.4213,45.4483,45.3943,45.3943,414300.0
2014-11-05 14:30:00,50.4,50.4,50.3,50.3,110800.0,45.4033,45.4033,45.3132,45.3132,110800.0
2014-11-05 14:35:00,50.3,50.41,50.3,50.39,92400.0,45.3132,45.4123,45.3132,45.3943,92400.0
2014-11-05 14:40:00,50.4,50.43,50.37,50.39,134100.0,45.4033,45.4303,45.3763,45.3943,134100.0
2014-11-05 14:45:00,50.4,50.4,50.37,50.37,43200.0,45.4033,45.4033,45.3763,45.3763,43200.0
2014-11-05 14:50:00,50.38,50.4,50.37,50.4,54200.0,45.3853,45.4033,45.3763,45.4033,54200.0
2014-11-05 14:55:00,50.4,50.45,50.39,50.43,187000.0,45.4033,45.4483,45.3943,45.4303,187000.0
2014-11-05 15:00:00,50.43,50.44,50.4,50.41,290100.0,45.4303,45.4393,45.4033,45.4123,290100.0
2014-11-05 15:05:00,50.41,50.43,50.39,50.41,249800.0,45.4123,45.4303,45.3943,45.4123,249800.0
2014-11-05 15:10:00,50.4,50.42,50.39,50.41,195600.0,45.4033,45.4213,45.3943,45.4123,195600.0
2014-11-05 15:15:00,50.41,50.41,50.37,50.41,163700.0,45.4123,45.4123,45.3763,45.4123,163700.0
2014-11-05 15:20:00,50.41,50.42,50.3,50.3,179800.0,45.4123,45.4213,45.3132,45.3132,179800.0
2014-11-05 15:25:00,50.3,50.31,50.25,50.31,270000.0,45.3132,45.3222,45.2682,45.3222,270000.0
2014-11-05 15:30:00,50.3,50.31,50.26,50.3,260500.0,45.3132,45.3222,45.2772,45.3132,260500.0
2014-11-05 15:35:00,50.3,50.32,50.29,50.32,331800.0,45.3132,45.3312,45.3042,45.3312,331800.0
2014-11-05 15:40:00,50.32,50.32,50.31,50.32,199700.0,45.3312,45.3312,45.3222,45.3312,199700.0
2014-11-05 15:45:00,50.32,50.35,50.3,50.3,768800.0,45.3312,45.3582,45.3132,45.3132,768800.0
2014-11-05 15:50:00,50.31,50.42,50.3,50.42,262900.0,45.3222,45.4213,45.3132,45.4213,262900.0
2014-11-05 15:55:00,50.42,50.43,50.28,50.29,496600.0,45.4213,45.4303,45.2952,45.3042,496600.0
2014-11-06 09:30:00,50.27,50.29,49.87,49.92,76100.0,45.2862,45.3042,44.9258,44.9709,76100.0
2014-11-06 09:35:00,49.91,50.04,49.72,49.72,57400.0,44.9619,45.079,44.7907,44.7907,57400.0
2014-11-06 09:40:00,49.75,49.86,49.61,49.61,72200.0,44.8177,44.9168,44.6916,44.6916,72200.0
2014-11-06 09:45:00,49.61,49.79,49.51,49.54,97300.0,44.6916,44.8538,44.6015,44.6286,97300.0
2014-11-06 09:50:00,49.55,49.57,49.41,49.41,50500.0,44.6376,44.6556,44.5114,44.5114,50500.0
2014-11-06 09:55:00,49.4,49.41,49.07,49.08,118800.0,44.5024,44.5114,44.2051,44.2142,118800.0
2014-11-06 10:00:00,49.08,49.19,49.01,49.09,204900.0,44.2142,44.3133,44.1511,44.2232,204900.0
2014-11-06 10:05:00,49.1,49.14,49.04,49.08,43500.0,44.2322,44.2682,44.1781,44.2142,43500.0
2014-11-06 10:10:00,49.08,49.14,49.04,49.13,57400.0,44.2142,44.2682,44.1781,44.2592,57400.0
2014-11-06 10:15:00,49.13,49.13,48.93,48.98,100100.0,44.2592,44.2592,44.079,44.1241,100100.0
2014-11-06 10:20:00,48.99,49.09,48.97,48.98,165100.0,44.1331,44.2232,44.1151,44.1241,165100.0
2014-11-06 10:25:00,48.97,49.1,48.92,49.09,132800.0,44.1151,44.2322,44.07,44.2232,132800.0
2014-11-06 10:30:00,49.09,49.26,49.08,49.09,154000.0,44.2232,44.3763,44.2142,44.2232,154000.0
2014-11-06 10:35:00,49.1,49.13,48.96,48.99,108800.0,44.2322,44.2592,44.1061,44.1331,108800.0
2014-11-06 10:40:00,48.99,49.09,48.97,49.03,70900.0,44.1331,44.2232,44.1151,44.1691,70900.0
2014-11-06 10:45:00,49.02,49.05,48.99,49.03,43800.0,44.1601,44.1871,44.1331,44.1691,43800.0
2014-11-06 10:50:00,49.02,49.09,49.0,49.02,69700.0,44.1601,44.2232,44.1421,44.1601,69700.0
2014-11-06 10:55:00,49.01,49.03,49.0,49.01,57300.0,44.1511,44.1691,44.1421,44.1511,57300.0
2014-11-06 11:00:00,49.01,49.08,49.0,49.04,57600.0,44.1511,44.2142,44.1421,44.1781,57600.0
2014-11-06 11:05:00,49.04,49.11,49.02,49.04,56300.0,44.1781,44.2412,44.1601,44.1781,56300.0
2014-11-06 11:10:00,49.03,49.1,48.98,49.07,39300.0,44.1691,44.2322,44.1241,44.2051,39300.0
2014-11-06 11:15:00,49.06,49.14,49.02,49.12,241100.0,44.1961,44.2682,44.1601,44.2502,241100.0
2014-11-06 11:20:00,49.13,49.27,49.11,49.24,108500.0,44.2592,44.3853,44.2412,44.3583,108500.0
2014-11-06 11:25:00,49.23,49.26,49.17,49.23,114400.0,44.3493,44.3763,44.2952,44.3493,114400.0
2014-11-06 11:30:00,49.23,49.3,49.23,49.24,77900.0,44.3493,44.4123,44.3493,44.3583,77900.0
2014-11-06 11:35:00,49.24,49.39,49.23,49.35,55300.0,44.3583,44.4934,44.3493,44.4574,55300.0
2014-11-06 11:40:00,49.35,49.39,49.31,49.39,83500.0,44.4574,44.4934,44.4214,44.4934,83500.0
2014-11-06 11:45:00,49.4,49.48,49.35,49.48,88700.0,44.5024,44.5745,44.4574,44.5745,88700.0
2014-11-06 11:50:00,49.49,49.55,49.41,49.41,70400.0,44.5835,44.6376,44.5114,44.5114,70400.0
2014-11-06 11:55:00,49.4,49.4,49.29,49.35,71500.0,44.5024,44.5024,44.4033,44.4574,71500.0
2014-11-06 12:00:00,49.34,49.39,49.32,49.38,61300.0,44.4484,44.4934,44.4304,44.4844,61300.0
2014-11-06 12:05:00,49.38,49.41,49.36,49.36,46100.0,44.4844,44.5114,44.4664,44.4664,46100.0
2014-11-06 12:10:00,49.35,49.37,49.21,49.29,40000.0,44.4574,44.4754,44.3313,44.4033,40000.0
2014-11-06 12:15:00,49.29,49.33,49.26,49.26,39600.0,44.4033,44.4394,44.3763,44.3763,39600.0
2014-11-06 12:20:00,49.25,49.33,49.23,49.33,21100.0,44.3673,44.4394,44.3493,44.4394,21100.0
2014-11-06 12:25:00,49.33,49.33,49.18,49.18,23400.0,44.4394,44.4394,44.3042,44.3042,23400.0
2014-11-06 12:30:00,49.19,49.28,49.18,49.27,21000.0,44.3133,44.3943,44.3042,44.3853,21000.0
2014-11-06 12:35:00,49.27,49.29,49.21,49.26,32000.0,44.3853,44.4033,44.3313,44.3763,32000.0
2014-11-06 12:40:00,49.26,49.3,49.26,49.27,119500.0,44.3763,44.4123,44.3763,44.3853,119500.0
2014-11-06 12:45:00,49.26,49.28,49.24,49.24,12400.0,44.3763,44.3943,44.3583,44.3583,12400.0
2014-11-06 12:50:00,49.25,49.26,49.18,49.23,36000.0,44.3673,44.3763,44.3042,44.3493,36000.0
2014-11-06 12:55:00,49.22,49.31,49.21,49.24,43900.0,44.3403,44.4214,44.3313,44.3583,43900.0
2014-11-06 13:00:00,49.25,49.29,49.2,49.2,35800.0,44.3673,44.4033,44.3223,44.3223,35800.0
2014-11-06 13:05:00,49.21,49.24,49.21,49.24,18400.0,44.3313,44.3583,44.3313,44.3583,18400.0
2014-11-06 13:10:00,49.24,49.29,49.22,49.26,121000.0,44.3583,44.4033,44.3403,44.3763,121000.0
2014-11-06 13:15:00,49.26,49.28,49.23,49.23,24900.0,44.3763,44.3943,44.3493,44.3493,24900.0
2014-11-06 13:20:00,49.23,49.3,49.22,49.27,37600.0,44.3493,44.4123,44.3403,44.3853,37600.0
2014-11-06 13:25:00,49.26,49.26,49.14,49.15,31500.0,44.3763,44.3763,44.2682,44.2772,31500.0
2014-11-06 13:30:00,49.15,49.26,49.12,49.21,42800.0,44.2772,44.3763,44.2502,44.3313,42800.0
2014-11-06 13:35:00,49.21,49.22,49.17,49.22,17400.0,44.3313,44.3403,44.2952,44.3403,17400.0
2014-11-06 13:40:00,49.22,49.26,49.16,49.16,22800.0,44.3403,44.3763,44.2862,44.2862,22800.0
2014-11-06 13:45:00,49.16,49.18,49.15,49.18,16900.0,44.2862,44.3042,44.2772,44.3042,16900.0
2014-11-06 13:50:00,49.18,49.21,49.18,49.21,12900.0,44.3042,44.3313,44.3042,44.3313,12900.0
2014-11-06 13:55:00,49.21,49.25,49.21,49.21,24700.0,44.3313,44.3673,44.3313,44.3313,24700.0
2014-11-06 14:00:00,49.22,49.22,49.13,49.2,28300.0,44.3403,44.3403,44.2592,44.3223,28300.0
2014-11-06 14:05:00,49.2,49.26,49.2,49.24,33300.0,44.3223,44.3763,44.3223,44.3583,33300.0
2014-11-06 14:10:00,49.25,49.26,49.2,49.23,81700.0,44.3673,44.3763,44.3223,44.3493,81700.0
2014-11-06 14:15:00,49.23,49.23,49.17,49.18,15700.0,44.3493,44.3493,44.2952,44.3042,15700.0
2014-11-06 14:20:00,49.17,49.23,49.17,49.2,27200.0,44.2952,44.3493,44.2952,44.3223,27200.0
2014-11-06 14:25:00,49.21,49.23,49.16,49.17,44900.0,44.3313,44.3493,44.2862,44.2952,44900.0
2014-11-06 14:30:00,49.16,49.23,49.14,49.21,41400.0,44.2862,44.3493,44.2682,44.3313,41400.0
2014-11-06 14:35:00,49.22,49.23,49.21,49.21,22100.0,44.3403,44.3493,44.3313,44.3313,22100.0
2014-11-06 14:40:00,49.22,49.25,49.19,49.23,93300.0,44.3403,44.3673,44.3133,44.3493,93300.0
2014-11-06 14:45:00,49.23,49.25,49.22,49.25,27900.0,44.3493,44.3673,44.3403,44.3673,27900.0
2014-11-06 14:50:00,49.25,49.27,49.22,49.25,58600.0,44.3673,44.3853,44.3403,44.3673,58600.0
2014-11-06 14:55:00,49.25,49.28,49.19,49.2,90800.0,44.3673,44.3943,44.3133,44.3223,90800.0
2014-11-06 15:00:00,49.19,49.24,49.14,49.23,37100.0,44.3133,44.3583,44.2682,44.3493,37100.0
2014-11-06 15:05:00,49.23,49.26,49.17,49.25,63900.0,44.3493,44.3763,44.2952,44.3673,63900.0
2014-11-06 15:10:00,49.24,49.25,49.19,49.25,47400.0,44.3583,44.3673,44.3133,44.3673,47400.0
2014-11-06 15:15:00,49.26,49.3,49.24,49.25,66100.0,44.3763,44.4123,44.3583,44.3673,66100.0
2014-11-06 15:20:00,49.26,49.31,49.26,49.29,49700.0,44.3763,44.4214,44.3763,44.4033,49700.0
2014-11-06 15:25:00,49.29,49.3,49.24,49.24,29500.0,44.4033,44.4123,44.3583,44.3583,29500.0
2014-11-06 15:30:00,49.24,49.3,49.24,49.27,36900.0,44.3583,44.4123,44.3583,44.3853,36900.0
2014-11-06 15:35:00,49.28,49.31,49.26,49.31,64800.0,44.3943,44.4214,44.3763,44.4214,64800.0
2014-11-06 15:40:00,49.31,49.34,49.28,49.31,61900.0,44.4214,44.4484,44.3943,44.4214,61900.0
2014-11-06 15:45:00,49.31,49.41,49.3,49.41,100900.0,44.4214,44.5114,44.4123,44.5114,100900.0
2014-11-06 15:50:00,49.4,49.42,49.36,49.38,146400.0,44.5024,44.5204,44.4664,44.4844,146400.0
2014-11-06 15:55:00,49.39,49.41,49.28,49.33,289700.0,44.4934,44.5114,44.3943,44.4394,289700.0
2014-11-07 09:30:00,49.42,49.67,49.4,49.65,55400.0,44.5204,44.7457,44.5024,44.7276,55400.0
2014-11-07 09:35:00,49.65,49.66,49.52,49.55,65400.0,44.7276,44.7367,44.6105,44.6376,65400.0
2014-11-07 09:40:00,49.58,49.65,49.51,49.59,59000.0,44.6646,44.7276,44.6015,44.6736,59000.0
2014-11-07 09:45:00,49.63,49.64,49.51,49.61,8700.0,44.7096,44.7186,44.6015,44.6916,8700.0
2014-11-07 09:50:00,49.6,49.6,49.49,49.54,78900.0,44.6826,44.6826,44.5835,44.6286,78900.0
2014-11-07 09:55:00,49.55,49.78,49.55,49.73,46900.0,44.6376,44.8448,44.6376,44.7997,46900.0
2014-11-07 10:00:00,49.72,49.81,49.69,49.7,25500.0,44.7907,44.8718,44.7637,44.7727,25500.0
2014-11-07 10:05:00,49.71,49.89,49.71,49.85,14600.0,44.7817,44.9439,44.7817,44.9078,14600.0
2014-11-07 10:10:00,49.88,49.91,49.79,49.83,50300.0,44.9348,44.9619,44.8538,44.8898,50300.0
2014-11-07 10:15:00,49.81,49.91,49.81,49.9,48100.0,44.8718,44.9619,44.8718,44.9529,48100.0
2014-11-07 10:20:00,49.91,49.94,49.87,49.92,15800.0,44.9619,44.9889,44.9258,44.9709,15800.0
2014-11-07 10:25:00,49.92,49.97,49.88,49.96,14000.0,44.9709,45.0159,44.9348,45.0069,14000.0
2014-11-07 10:30:00,49.96,49.98,49.9,49.98,21700.0,45.0069,45.0249,44.9529,45.0249,21700.0
2014-11-07 10:35:00,49.98,50.0,49.96,49.98,18000.0,45.0249,45.0429,45.0069,45.0249,18000.0
2014-11-07 10:40:00,49.98,50.01,49.92,50.0,36800.0,45.0249,45.052,44.9709,45.0429,36800.0
2014-11-07 10:45:00,50.01,50.12,50.01,50.04,21200.0,45.052,45.1511,45.052,45.079,21200.0
2014-11-07 10:50:00,50.04,50.12,50.01,50.08,54700.0,45.079,45.1511,45.052,45.115,54700.0
2014-11-07 10:55:00,50.09,50.2,50.08,50.14,32500.0,45.124,45.2231,45.115,45.1691,32500.0
2014-11-07 11:00:00,50.15,50.15,50.09,50.1,15200.0,45.1781,45.1781,45.124,45.133,15200.0
2014-11-07 11:05:00,50.09,50.17,50.09,50.17,10900.0,45.124,45.1961,45.124,45.1961,10900.0
2014-11-07 11:10:00,50.17,50.25,50.17,50.22,25700.0,45.1961,45.2682,45.1961,45.2411,25700.0
2014-11-07 11:15:00,50.22,50.23,50.18,50.21,15100.0,45.2411,45.2501,45.2051,45.2321,15100.0
2014-11-07 11:20:00,50.21,50.22,50.08,50.1,32900.0,45.2321,45.2411,45.115,45.133,32900.0
2014-11-07 11:25:00,50.09,50.16,50.08,50.12,17200.0,45.124,45.1871,45.115,45.1511,17200.0
2014-11-07 11:30:00,50.13,50.19,50.05,50.05,29400.0,45.1601,45.2141,45.088,45.088,29400.0
2014-11-07 11:35:00,50.05,50.11,50.03,50.1,23400.0,45.088,45.142,45.07,45.133,23400.0
2014-11-07 11:40:00,50.1,50.15,50.09,50.14,11300.0,45.133,45.1781,45.124,45.1691,11300.0
2014-11-07 11:45:00,50.15,50.19,50.13,50.19,10200.0,45.1781,45.2141,45.1601,45.2141,10200.0
2014-11-07 11:50:00,50.2,50.23,50.2,50.22,8800.0,45.2231,45.2501,45.2231,45.2411,8800.0
2014-11-07 11:55:00,50.22,50.26,50.21,50.26,12300.0,45.2411,45.2772,45.2321,45.2772,12300.0
2014-11-07 12:00:00,50.26,50.26,50.18,50.23,19100.0,45.2772,45.2772,45.2051,45.2501,19100.0
2014-11-07 12:05:00,50.23,50.24,50.13,50.13,28800.0,45.2501,45.2592,45.1601,45.1601,28800.0
2014-11-07 12:10:00,50.14,50.17,50.14,50.17,10400.0,45.1691,45.1961,45.1691,45.1961,10400.0
2014-11-07 12:15:00,50.16,50.19,50.09,50.19,12700.0,45.1871,45.2141,45.124,45.2141,12700.0
2014-11-07 12:20:00,50.2,50.25,50.19,50.23,35400.0,45.2231,45.2682,45.2141,45.2501,35400.0
2014-11-07 12:25:00,50.24,50.26,50.22,50.26,8700.0,45.2592,45.2772,45.2411,45.2772,8700.0
2014-11-07 12:30:00,50.27,50.27,50.21,50.21,65800.0,45.2862,45.2862,45.2321,45.2321,65800.0
2014-11-07 12:35:00,50.21,50.22,50.15,50.18,17100.0,45.2321,45.2411,45.1781,45.2051,17100.0
2014-11-07 12:40:00,50.19,50.19,50.16,50.16,17100.0,45.2141,45.2141,45.1871,45.1871,17100.0
2014-11-07 12:45:00,50.16,50.21,50.14,50.21,11700.0,45.1871,45.2321,45.1691,45.2321,11700.0
2014-11-07 12:50:00,50.2,50.24,50.19,50.23,13700.0,45.2231,45.2592,45.2141,45.2501,13700.0
2014-11-07 12:55:00,50.23,50.25,50.19,50.19,35500.0,45.2501,45.2682,45.2141,45.2141,35500.0
2014-11-07 13:00:00,50.19,50.23,50.17,50.21,13500.0,45.2141,45.2501,45.1961,45.2321,13500.0
2014-11-07 13:05:00,50.22,50.24,50.19,50.2,27900.0,45.2411,45.2592,45.2141,45.2231,27900.0
2014-11-07 13:10:00,50.21,50.21,50.16,50.17,11200.0,45.2321,45.2321,45.1871,45.1961,11200.0
2014-11-07 13:15:00,50.17,50.2,50.17,50.2,6400.0,45.1961,45.2231,45.1961,45.2231,6400.0
2014-11-07 13:20:00,50.2,50.22,50.19,50.2,13300.0,45.2231,45.2411,45.2141,45.2231,13300.0
2014-11-07 13:25:00,50.2,50.21,50.17,50.18,14800.0,45.2231,45.2321,45.1961,45.2051,14800.0
2014-11-07 13:30:00,50.19,50.19,50.16,50.16,12700.0,45.2141,45.2141,45.1871,45.1871,12700.0
2014-11-07 13:35:00,50.16,50.17,50.15,50.16,8600.0,45.1871,45.1961,45.1781,45.1871,8600.0
2014-11-07 13:40:00,50.16,50.19,50.16,50.17,9300.0,45.1871,45.2141,45.1871,45.1961,9300.0
2014-11-07 13:45:00,50.18,50.21,50.18,50.19,12600.0,45.2051,45.2321,45.2051,45.2141,12600.0
2014-11-07 13:50:00,50.19,50.21,50.19,50.21,12900.0,45.2141,45.2321,45.2141,45.2321,12900.0
2014-11-07 13:55:00,50.21,50.22,50.2,50.2,5100.0,45.2321,45.2411,45.2231,45.2231,5100.0
2014-11-07 14:00:00,50.2,50.2,50.17,50.17,18000.0,45.2231,45.2231,45.1961,45.1961,18000.0
2014-11-07 14:05:00,50.17,50.23,50.17,50.22,45900.0,45.1961,45.2501,45.1961,45.2411,45900.0
2014-11-07 14:10:00,50.22,50.23,50.21,50.21,13600.0,45.2411,45.2501,45.2321,45.2321,13600.0
2014-11-07 14:15:00,50.22,50.24,50.19,50.2,30100.0,45.2411,45.2592,45.2141,45.2231,30100.0
2014-11-07 14:20:00,50.2,50.23,50.2,50.21,20100.0,45.2231,45.2501,45.2231,45.2321,20100.0
2014-11-07 14:25:00,50.21,50.3,50.21,50.29,28600.0,45.2321,45.3132,45.2321,45.3042,28600.0
2014-11-07 14:30:00,50.29,50.29,50.22,50.23,34300.0,45.3042,45.3042,45.2411,45.2501,34300.0
2014-11-07 14:35:00,50.22,50.22,50.19,50.22,26900.0,45.2411,45.2411,45.2141,45.2411,26900.0
2014-11-07 14:40:00,50.22,50.23,50.19,50.2,26600.0,45.2411,45.2501,45.2141,45.2231,26600.0
2014-11-07 14:45:00,50.2,50.21,50.18,50.2,17100.0,45.2231,45.2321,45.2051,45.2231,17100.0
2014-11-07 14:50:00,50.2,50.21,50.19,50.19,13200.0,45.2231,45.2321,45.2141,45.2141,13200.0
2014-11-07 14:55:00,50.2,50.2,50.16,50.18,15400.0,45.2231,45.2231,45.1871,45.2051,15400.0
2014-11-07 15:00:00,50.18,50.25,50.18,50.25,48300.0,45.2051,45.2682,45.2051,45.2682,48300.0
2014-11-07 15:05:00,50.24,50.26,50.16,50.16,36800.0,45.2592,45.2772,45.1871,45.1871,36800.0
2014-11-07 15:10:00,50.16,50.2,50.16,50.19,21500.0,45.1871,45.2231,45.1871,45.2141,21500.0
2014-11-07 15:15:00,50.18,50.18,50.15,50.17,27700.0,45.2051,45.2051,45.1781,45.1961,27700.0
2014-11-07 15:20:00,50.17,50.23,50.14,50.23,31800.0,45.1961,45.2501,45.1691,45.2501,31800.0
2014-11-07 15:25:00,50.23,50.24,50.21,50.22,33400.0,45.2501,45.2592,45.2321,45.2411,33400.0
2014-11-07 15:30:00,50.21,50.25,50.16,50.25,25000.0,45.2321,45.2682,45.1871,45.2682,25000.0
2014-11-07 15:35:00,50.25,50.25,50.2,50.21,43500.0,45.2682,45.2682,45.2231,45.2321,43500.0
2014-11-07 15:40:00,50.21,50.26,50.19,50.26,59100.0,45.2321,45.2772,45.2141,45.2772,59100.0
2014-11-07 15:45:00,50.26,50.32,50.26,50.31,98200.0,45.2772,45.3312,45.2772,45.3222,98200.0
2014-11-07 15:50:00,50.31,50.33,50.26,50.32,71800.0,45.3222,45.3402,45.2772,45.3312,71800.0
2014-11-07 15:55:00,50.31,50.37,50.3,50.35,113800.0,45.3222,45.3763,45.3132,45.3582,113800.0
2014-11-10 09:30:00,50.25,50.42,50.16,50.16,46100.0,45.2682,45.4213,45.1871,45.1871,46100.0
2014-11-10 09:35:00,50.14,50.21,50.14,50.19,6100.0,45.1691,45.2321,45.1691,45.2141,6100.0
2014-11-10 09:40:00,50.19,50.21,50.07,50.12,17700.0,45.2141,45.2321,45.106,45.1511,17700.0
2014-11-10 09:45:00,50.12,50.14,50.03,50.04,69900.0,45.1511,45.1691,45.07,45.079,69900.0
2014-11-10 09:50:00,50.03,50.07,49.94,49.95,16900.0,45.07,45.106,44.9889,44.9979,16900.0
2014-11-10 09:55:00,49.96,50.0,49.91,49.98,18200.0,45.0069,45.0429,44.9619,45.0249,18200.0
2014-11-10 10:00:00,49.98,50.09,49.98,50.09,26700.0,45.0249,45.124,45.0249,45.124,26700.0
2014-11-10 10:05:00,50.1,50.24,50.09,50.1,23600.0,45.133,45.2592,45.124,45.133,23600.0
2014-11-10 10:10:00,50.1,50.15,50.08,50.14,9800.0,45.133,45.1781,45.115,45.1691,9800.0
2014-11-10 10:15:00,50.14,50.25,50.14,50.24,20600.0,45.1691,45.2682,45.1691,45.2592,20600.0
2014-11-10 10:20:00,50.25,50.34,50.21,50.29,18100.0,45.2682,45.3492,45.2321,45.3042,18100.0
2014-11-10 10:25:00,50.28,50.39,50.27,50.38,10400.0,45.2952,45.3943,45.2862,45.3853,10400.0
2014-11-10 10:30:00,50.38,50.41,50.33,50.41,11000.0,45.3853,45.4123,45.3402,45.4123,11000.0
2014-11-10 10:35:00,50.4,50.41,50.36,50.38,13600.0,45.4033,45.4123,45.3673,45.3853,13600.0
2014-11-10 10:40:00,50.39,50.46,50.39,50.42,11400.0,45.3943,45.4573,45.3943,45.4213,11400.0
2014-11-10 10:45:00,50.43,50.45,50.37,50.37,8300.0,45.4303,45.4483,45.3763,45.3763,8300.0
2014-11-10 10:50:00,50.36,50.42,50.33,50.39,10500.0,45.3673,45.4213,45.3402,45.3943,10500.0
2014-11-10 10:55:00,50.38,50.46,50.38,50.46,9300.0,45.3853,45.4573,45.3853,45.4573,9300.0
2014-11-10 11:00:00,50.47,50.53,50.47,50.51,16900.0,45.4664,45.5204,45.4664,45.5024,16900.0
2014-11-10 11:05:00,50.51,50.58,50.5,50.57,9100.0,45.5024,45.5654,45.4934,45.5564,9100.0
2014-11-10 11:10:00,50.58,50.58,50.55,50.56,9500.0,45.5654,45.5654,45.5384,45.5474,9500.0
2014-11-10 11:15:00,50.56,50.58,50.5,50.5,9000.0,45.5474,45.5654,45.4934,45.4934,9000.0
2014-11-10 11:20:00,50.5,50.55,50.49,50.52,9000.0,45.4934,45.5384,45.4844,45.5114,9000.0
2014-11-10 11:25:00,50.53,50.64,50.53,50.63,20800.0,45.5204,45.6195,45.5204,45.6105,20800.0
2014-11-10 11:30:00,50.62,50.62,50.58,50.61,15200.0,45.6015,45.6015,45.5654,45.5925,15200.0
2014-11-10 11:35:00,50.6,50.61,50.56,50.61,34000.0,45.5835,45.5925,45.5474,45.5925,34000.0
2014-11-10 11:40:00,50.6,50.61,50.54,50.58,12300.0,45.5835,45.5925,45.5294,45.5654,12300.0
2014-11-10 11:45:00,50.57,50.6,50.57,50.58,7700.0,45.5564,45.5835,45.5564,45.5654,7700.0
2014-11-10 11:50:00,50.58,50.61,50.55,50.59,13800.0,45.5654,45.5925,45.5384,45.5745,13800.0
2014-11-10 11:55:00,50.58,50.58,50.47,50.51,29100.0,45.5654,45.5654,45.4664,45.5024,29100.0
2014-11-10 12:00:00,50.52,50.56,50.48,50.56,24600.0,45.5114,45.5474,45.4754,45.5474,24600.0
2014-11-10 12:05:00,50.56,50.61,50.55,50.58,11800.0,45.5474,45.5925,45.5384,45.5654,11800.0
2014-11-10 12:10:00,50.58,50.6,50.58,50.6,9100.0,45.5654,45.5835,45.5654,45.5835,9100.0
2014-11-10 12:15:00,50.6,50.6,50.57,50.59,11100.0,45.5835,45.5835,45.5564,45.5745,11100.0
2014-11-10 12:20:00,50.59,50.61,50.58,50.58,9200.0,45.5745,45.5925,45.5654,45.5654,9200.0
2014-11-10 12:25:00,50.59,50.62,50.56,50.56,16100.0,45.5745,45.6015,45.5474,45.5474,16100.0
2014-11-10 12:30:00,50.55,50.55,50.51,50.51,11100.0,45.5384,45.5384,45.5024,45.5024,11100.0
2014-11-10 12:35:00,50.51,50.54,50.5,50.51,23900.0,45.5024,45.5294,45.4934,45.5024,23900.0
2014-11-10 12:40:00,50.5,50.57,50.5,50.55,44700.0,45.4934,45.5564,45.4934,45.5384,44700.0
2014-11-10 12:45:00,50.56,50.58,50.54,50.57,6500.0,45.5474,45.5654,45.5294,45.5564,6500.0
2014-11-10 12:50:00,50.57,50.57,50.49,50.5,12800.0,45.5564,45.5564,45.4844,45.4934,12800.0
2014-11-10 12:55:00,50.5,50.54,50.5,50.54,4400.0,45.4934,45.5294,45.4934,45.5294,4400.0
2014-11-10 13:00:00,50.54,50.54,50.49,50.49,19100.0,45.5294,45.5294,45.4844,45.4844,19100.0
2014-11-10 13:05:00,50.5,50.51,50.47,50.47,7500.0,45.4934,45.5024,45.4664,45.4664,7500.0
2014-11-10 13:10:00,50.48,50.51,50.48,50.51,17600.0,45.4754,45.5024,45.4754,45.5024,17600.0
2014-11-10 13:15:00,50.5,50.5,50.45,50.46,13600.0,45.4934,45.4934,45.4483,45.4573,13600.0
2014-11-10 13:20:00,50.46,50.47,50.41,50.41,17700.0,45.4573,45.4664,45.4123,45.4123,17700.0
2014-11-10 13:25:00,50.41,50.47,50.4,50.46,14500.0,45.4123,45.4664,45.4033,45.4573,14500.0
2014-11-10 13:30:00,50.47,50.48,50.41,50.41,8500.0,45.4664,45.4754,45.4123,45.4123,8500.0
2014-11-10 13:35:00,50.42,50.47,50.41,50.47,21800.0,45.4213,45.4664,45.4123,45.4664,21800.0
2014-11-10 13:40:00,50.46,50.5,50.45,50.45,9100.0,45.4573,45.4934,45.4483,45.4483,9100.0
2014-11-10 13:45:00,50.45,50.47,50.42,50.43,17200.0,45.4483,45.4664,45.4213,45.4303,17200.0
2014-11-10 13:50:00,50.44,50.48,50.43,50.44,37200.0,45.4393,45.4754,45.4303,45.4393,37200.0
2014-11-10 13:55:00,50.44,50.51,50.44,50.49,16800.0,45.4393,45.5024,45.4393,45.4844,16800.0
2014-11-10 14:00:00,50.49,50.54,50.48,50.54,8100.0,45.4844,45.5294,45.4754,45.5294,8100.0
2014-11-10 14:05:00,50.54,50.57,50.52,50.57,19200.0,45.5294,45.5564,45.5114,45.5564,19200.0
2014-11-10 14:10:00,50.57,50.59,50.56,50.58,16200.0,45.5564,45.5745,45.5474,45.5654,16200.0
2014-11-10 14:15:00,50.58,50.61,50.57,50.59,18500.0,45.5654,45.5925,45.5564,45.5745,18500.0
2014-11-10 14:20:00,50.59,50.6,50.56,50.6,19800.0,45.5745,45.5835,45.5474,45.5835,19800.0
2014-11-10 14:25:00,50.6,50.61,50.57,50.61,34100.0,45.5835,45.5925,45.5564,45.5925,34100.0
2014-11-10 14:30:00,50.61,50.61,50.59,50.59,8500.0,45.5925,45.5925,45.5745,45.5745,8500.0
2014-11-10 14:35:00,50.59,50.61,50.59,50.59,33900.0,45.5745,45.5925,45.5745,45.5745,33900.0
2014-11-10 14:40:00,50.6,50.63,50.59,50.62,35300.0,45.5835,45.6105,45.5745,45.6015,35300.0
2014-11-10 14:45:00,50.62,50.64,50.62,50.63,28100.0,45.6015,45.6195,45.6015,45.6105,28100.0
2014-11-10 14:50:00,50.63,50.65,50.62,50.64,28700.0,45.6105,45.6285,45.6015,45.6195,28700.0
2014-11-10 14:55:00,50.64,50.65,50.63,50.65,27600.0,45.6195,45.6285,45.6105,45.6285,27600.0
2014-11-10 15:00:00,50.65,50.69,50.63,50.69,49800.0,45.6285,45.6645,45.6105,45.6645,49800.0
2014-11-10 15:05:00,50.69,50.71,50.67,50.67,118200.0,45.6645,45.6826,45.6465,45.6465,118200.0
2014-11-10 15:10:00,50.68,50.7,50.68,50.69,22500.0,45.6555,45.6735,45.6555,45.6645,22500.0
2014-11-10 15:15:00,50.69,50.7,50.66,50.66,30900.0,45.6645,45.6735,45.6375,45.6375,30900.0
2014-11-10 15:20:00,50.67,50.73,50.66,50.71,37700.0,45.6465,45.7006,45.6375,45.6826,37700.0
2014-11-10 15:25:00,50.71,50.76,50.69,50.75,32000.0,45.6826,45.7276,45.6645,45.7186,32000.0
2014-11-10 15:30:00,50.76,50.76,50.69,50.73,44700.0,45.7276,45.7276,45.6645,45.7006,44700.0
2014-11-10 15:35:00,50.73,50.75,50.72,50.72,25200.0,45.7006,45.7186,45.6916,45.6916,25200.0
2014-11-10 15:40:00,50.72,50.73,50.69,50.69,80500.0,45.6916,45.7006,45.6645,45.6645,80500.0
2014-11-10 15:45:00,50.7,50.74,50.69,50.73,83000.0,45.6735,45.7096,45.6645,45.7006,83000.0
2014-11-10 15:50:00,50.73,50.74,50.69,50.7,97300.0,45.7006,45.7096,45.6645,45.6735,97300.0
2014-11-10 15:55:00,50.7,50.77,50.69,50.76,98500.0,45.6735,45.7366,45.6645,45.7276,98500.0
2014-11-11 09:30:00,50.67,50.78,50.45,50.49,37200.0,45.6465,45.7456,45.4483,45.4844,37200.0
2014-11-11 09:35:00,50.52,50.78,50.51,50.67,14000.0,45.5114,45.7456,45.5024,45.6465,14000.0
2014-11-11 09:40:00,50.62,50.66,50.59,50.62,32400.0,45.6015,45.6375,45.5745,45.6015,32400.0
2014-11-11 09:45:00,50.63,50.7,50.54,50.59,49400.0,45.6105,45.6735,45.5294,45.5745,49400.0
2014-11-11 09:50:00,50.57,50.64,50.57,50.64,4100.0,45.5564,45.6195,45.5564,45.6195,4100.0
2014-11-11 09:55:00,50.65,50.67,50.57,50.62,12900.0,45.6285,45.6465,45.5564,45.6015,12900.0
2014-11-11 10:00:00,50.62,50.62,50.48,50.55,13100.0,45.6015,45.6015,45.4754,45.5384,13100.0
2014-11-11 10:05:00,50.54,50.56,50.48,50.56,48000.0,45.5294,45.5474,45.4754,45.5474,48000.0
2014-11-11 10:10:00,50.56,50.59,50.51,50.51,6900.0,45.5474,45.5745,45.5024,45.5024,6900.0
2014-11-11 10:15:00,50.52,50.55,50.52,50.55,6000.0,45.5114,45.5384,45.5114,45.5384,6000.0
2014-11-11 10:20:00,50.56,50.63,50.54,50.61,12000.0,45.5474,45.6105,45.5294,45.5925,12000.0
2014-11-11 10:25:00,50.62,50.65,50.62,50.62,8400.0,45.6015,45.6285,45.6015,45.6015,8400.0
2014-11-11 10:30:00,50.63,50.66,50.62,50.64,12400.0,45.6105,45.6375,45.6015,45.6195,12400.0
2014-11-11 10:35:00,50.64,50.65,50.61,50.62,15800.0,45.6195,45.6285,45.5925,45.6015,15800.0
2014-11-11 10:40:00,50.63,50.68,50.63,50.66,20100.0,45.6105,45.6555,45.6105,45.6375,20100.0
2014-11-11 10:45:00,50.66,50.66,50.59,50.63,10400.0,45.6375,45.6375,45.5745,45.6105,10400.0
2014-11-11 10:50:00,50.64,50.72,50.64,50.68,11800.0,45.6195,45.6916,45.6195,45.6555,11800.0
2014-11-11 10:55:00,50.68,50.69,50.63,50.65,9000.0,45.6555,45.6645,45.6105,45.6285,9000.0
2014-11-11 11:00:00,50.65,50.67,50.64,50.67,13600.0,45.6285,45.6465,45.6195,45.6465,13600.0
2014-11-11 11:05:00,50.66,50.73,50.66,50.7,30300.0,45.6375,45.7006,45.6375,45.6735,30300.0
2014-11-11 11:10:00,50.69,50.73,50.68,50.73,19100.0,45.6645,45.7006,45.6555,45.7006,19100.0
2014-11-11 11:15:00,50.71,50.71,50.65,50.66,13400.0,45.6826,45.6826,45.6285,45.6375,13400.0
2014-11-11 11:20:00,50.67,50.67,50.65,50.65,7000.0,45.6465,45.6465,45.6285,45.6285,7000.0
2014-11-11 11:25:00,50.65,50.7,50.65,50.66,20700.0,45.6285,45.6735,45.6285,45.6375,20700.0
2014-11-11 11:30:00,50.65,50.67,50.65,50.66,14700.0,45.6285,45.6465,45.6285,45.6375,14700.0
2014-11-11 11:35:00,50.66,50.66,50.6,50.62,21800.0,45.6375,45.6375,45.5835,45.6015,21800.0
2014-11-11 11:40:00,50.62,50.69,50.61,50.69,8300.0,45.6015,45.6645,45.5925,45.6645,8300.0
2014-11-11 11:45:00,50.69,50.71,50.67,50.67,18400.0,45.6645,45.6826,45.6465,45.6465,18400.0
2014-11-11 11:50:00,50.68,50.7,50.65,50.65,10700.0,45.6555,45.6735,45.6285,45.6285,10700.0
2014-11-11 11:55:00,50.65,50.68,50.64,50.65,12600.0,45.6285,45.6555,45.6195,45.6285,12600.0
2014-11-11 12:00:00,50.64,50.66,50.62,50.66,13300.0,45.6195,45.6375,45.6015,45.6375,13300.0
2014-11-11 12:05:00,50.65,50.66,50.59,50.6,15000.0,45.6285,45.6375,45.5745,45.5835,15000.0
2014-11-11 12:10:00,50.6,50.63,50.59,50.63,4700.0,45.5835,45.6105,45.5745,45.6105,4700.0
2014-11-11 12:15:00,50.63,50.63,50.61,50.63,9200.0,45.6105,45.6105,45.5925,45.6105,9200.0
2014-11-11 12:20:00,50.64,50.66,50.64,50.65,10900.0,45.6195,45.6375,45.6195,45.6285,10900.0
2014-11-11 12:25:00,50.65,50.66,50.64,50.64,6000.0,45.6285,45.6375,45.6195,45.6195,6000.0
2014-11-11 12:30:00,50.63,50.63,50.61,50.62,7200.0,45.6105,45.6105,45.5925,45.6015,7200.0
2014-11-11 12:35:00,50.61,50.64,50.6,50.64,7800.0,45.5925,45.6195,45.5835,45.6195,7800.0
2014-11-11 12:40:00,50.64,50.64,50.61,50.64,8600.0,45.6195,45.6195,45.5925,45.6195,8600.0
2014-11-11 12:45:00,50.64,50.68,50.59,50.61,22600.0,45.6195,45.6555,45.5745,45.5925,22600.0
2014-11-11 12:50:00,50.6,50.62,50.57,50.57,20600.0,45.5835,45.6015,45.5564,45.5564,20600.0
2014-11-11 12:55:00,50.56,50.56,50.52,50.53,9000.0,45.5474,45.5474,45.5114,45.5204,9000.0
2014-11-11 13:00:00,50.53,50.55,50.51,50.51,6800.0,45.5204,45.5384,45.5024,45.5024,6800.0
2014-11-11 13:05:00,50.51,50.53,50.5,50.5,18900.0,45.5024,45.5204,45.4934,45.4934,18900.0
2014-11-11 13:10:00,50.5,50.52,50.48,50.49,18500.0,45.4934,45.5114,45.4754,45.4844,18500.0
2014-11-11 13:15:00,50.49,50.5,50.39,50.41,18200.0,45.4844,45.4934,45.3943,45.4123,18200.0
2014-11-11 13:20:00,50.41,50.43,50.35,50.38,14100.0,45.4123,45.4303,45.3582,45.3853,14100.0
2014-11-11 13:25:00,50.38,50.41,50.37,50.39,14300.0,45.3853,45.4123,45.3763,45.3943,14300.0
2014-11-11 13:30:00,50.39,50.45,50.38,50.42,21300.0,45.3943,45.4483,45.3853,45.4213,21300.0
2014-11-11 13:35:00,50.41,50.41,50.34,50.36,18900.0,45.4123,45.4123,45.3492,45.3673,18900.0
2014-11-11 13:40:00,50.36,50.46,50.36,50.45,19200.0,45.3673,45.4573,45.3673,45.4483,19200.0
2014-11-11 13:45:00,50.44,50.46,50.41,50.43,9100.0,45.4393,45.4573,45.4123,45.4303,9100.0
2014-11-11 13:50:00,50.43,50.47,50.43,50.47,9100.0,45.4303,45.4664,45.4303,45.4664,9100.0
2014-11-11 13:55:00,50.47,50.51,50.46,50.5,10100.0,45.4664,45.5024,45.4573,45.4934,10100.0
2014-11-11 14:00:00,50.5,50.54,50.5,50.54,25700.0,45.4934,45.5294,45.4934,45.5294,25700.0
2014-11-11 14:05:00,50.53,50.54,50.49,50.51,18400.0,45.5204,45.5294,45.4844,45.5024,18400.0
2014-11-11 14:10:00,50.52,50.53,50.47,50.49,22000.0,45.5114,45.5204,45.4664,45.4844,22000.0
2014-11-11 14:15:00,50.49,50.55,50.49,50.55,7400.0,45.4844,45.5384,45.4844,45.5384,7400.0
2014-11-11 14:20:00,50.54,50.54,50.5,50.52,16200.0,45.5294,45.5294,45.4934,45.5114,16200.0
2014-11-11 14:25:00,50.52,50.53,50.5,50.53,21400.0,45.5114,45.5204,45.4934,45.5204,21400.0
2014-11-11 14:30:00,50.52,50.53,50.51,50.52,5600.0,45.5114,45.5204,45.5024,45.5114,5600.0
2014-11-11 14:35:00,50.51,50.52,50.49,50.5,22100.0,45.5024,45.5114,45.4844,45.4934,22100.0
2014-11-11 14:40:00,50.51,50.52,50.48,50.49,13000.0,45.5024,45.5114,45.4754,45.4844,13000.0
2014-11-11 14:45:00,50.48,50.53,50.48,50.52,14200.0,45.4754,45.5204,45.4754,45.5114,14200.0
2014-11-11 14:50:00,50.51,50.51,50.47,50.51,21600.0,45.5024,45.5024,45.4664,45.5024,21600.0
2014-11-11 14:55:00,50.5,50.5,50.47,50.48,8800.0,45.4934,45.4934,45.4664,45.4754,8800.0
2014-11-11 15:00:00,50.49,50.51,50.45,50.5,26400.0,45.4844,45.5024,45.4483,45.4934,26400.0
2014-11-11 15:05:00,50.5,50.53,50.48,50.52,40200.0,45.4934,45.5204,45.4754,45.5114,40200.0
2014-11-11 15:10:00,50.51,50.52,50.44,50.48,31200.0,45.5024,45.5114,45.4393,45.4754,31200.0
2014-11-11 15:15:00,50.48,50.5,50.45,50.46,16700.0,45.4754,45.4934,45.4483,45.4573,16700.0
2014-11-11 15:20:00,50.45,50.46,50.43,50.45,28500.0,45.4483,45.4573,45.4303,45.4483,28500.0
2014-11-11 15:25:00,50.45,50.49,50.45,50.46,36800.0,45.4483,45.4844,45.4483,45.4573,36800.0
2014-11-11 15:30:00,50.47,50.48,50.44,50.44,28500.0,45.4664,45.4754,45.4393,45.4393,28500.0
2014-11-11 15:35:00,50.44,50.47,50.43,50.45,39500.0,45.4393,45.4664,45.4303,45.4483,39500.0
2014-11-11 15:40:00,50.46,50.5,50.45,50.49,30500.0,45.4573,45.4934,45.4483,45.4844,30500.0
2014-11-11 15:45:00,50.48,50.52,50.48,50.52,77300.0,45.4754,45.5114,45.4754,45.5114,77300.0
2014-11-11 15:50:00,50.52,50.55,50.51,50.51,66700.0,45.5114,45.5384,45.5024,45.5024,66700.0
2014-11-11 15:55:00,50.52,50.55,50.51,50.54,105400.0,45.5114,45.5384,45.5024,45.5294,105400.0
2014-11-12 09:30:00,50.08,50.42,49.82,49.89,280100.0,45.115,45.4213,44.8808,44.9439,280100.0
2014-11-12 09:35:00,49.9,49.91,49.7,49.74,34000.0,44.9529,44.9619,44.7727,44.8087,34000.0
2014-11-12 09:40:00,49.75,49.87,49.67,49.83,35400.0,44.8177,44.9258,44.7457,44.8898,35400.0
2014-11-12 09:45:00,49.84,49.9,49.7,49.7,23600.0,44.8988,44.9529,44.7727,44.7727,23600.0
2014-11-12 09:50:00,49.7,50.01,49.68,50.01,21800.0,44.7727,45.052,44.7547,45.052,21800.0
2014-11-12 09:55:00,50.0,50.04,49.87,49.97,19700.0,45.0429,45.079,44.9258,45.0159,19700.0
2014-11-12 10:00:00,49.97,50.0,49.76,49.79,36200.0,45.0159,45.0429,44.8267,44.8538,36200.0
2014-11-12 10:05:00,49.79,49.9,49.79,49.82,42000.0,44.8538,44.9529,44.8538,44.8808,42000.0
2014-11-12 10:10:00,49.83,49.83,49.71,49.72,24700.0,44.8898,44.8898,44.7817,44.7907,24700.0
2014-11-12 10:15:00,49.72,49.75,49.7,49.71,17300.0,44.7907,44.8177,44.7727,44.7817,17300.0
2014-11-12 10:20:00,49.71,49.71,49.55,49.58,99900.0,44.7817,44.7817,44.6376,44.6646,99900.0
2014-11-12 10:25:00,49.59,49.9,49.57,49.81,46700.0,44.6736,44.9529,44.6556,44.8718,46700.0
2014-11-12 10:30:00,49.83,49.9,49.78,49.82,29600.0,44.8898,44.9529,44.8448,44.8808,29600.0
2014-11-12 10:35:00,49.83,49.89,49.83,49.84,36900.0,44.8898,44.9439,44.8898,44.8988,36900.0
2014-11-12 10:40:00,49.83,49.89,49.8,49.87,34000.0,44.8898,44.9439,44.8628,44.9258,34000.0
2014-11-12 10:45:00,49.88,49.95,49.88,49.94,165600.0,44.9348,44.9979,44.9348,44.9889,165600.0
2014-11-12 10:50:00,49.93,49.94,49.91,49.91,9700.0,44.9799,44.9889,44.9619,44.9619,9700.0
2014-11-12 10:55:00,49.92,49.96,49.91,49.95,31700.0,44.9709,45.0069,44.9619,44.9979,31700.0
2014-11-12 11:00:00,49.95,50.07,49.95,50.05,39500.0,44.9979,45.106,44.9979,45.088,39500.0
2014-11-12 11:05:00,50.04,50.06,50.02,50.02,32800.0,45.079,45.097,45.061,45.061,32800.0
2014-11-12 11:10:00,50.01,50.06,50.0,50.06,14600.0,45.052,45.097,45.0429,45.097,14600.0
2014-11-12 11:15:00,50.05,50.06,50.02,50.03,24000.0,45.088,45.097,45.061,45.07,24000.0
2014-11-12 11:20:00,50.02,50.07,50.0,50.01,18900.0,45.061,45.106,45.0429,45.052,18900.0
2014-11-12 11:25:00,50.01,50.05,49.96,49.99,29800.0,45.052,45.088,45.0069,45.0339,29800.0
2014-11-12 11:30:00,50.0,50.04,49.94,50.03,20800.0,45.0429,45.079,44.9889,45.07,20800.0
2014-11-12 11:35:00,50.04,50.07,50.02,50.04,24100.0,45.079,45.106,45.061,45.079,24100.0
2014-11-12 11:40:00,50.03,50.09,49.98,50.05,86100.0,45.07,45.124,45.0249,45.088,86100.0
2014-11-12 11:45:00,50.06,50.09,50.03,50.04,40400.0,45.097,45.124,45.07,45.079,40400.0
2014-11-12 11:50:00,50.05,50.06,50.0,50.0,29700.0,45.088,45.097,45.0429,45.0429,29700.0
2014-11-12 11:55:00,50.01,50.08,50.01,50.03,21200.0,45.052,45.115,45.052,45.07,21200.0
2014-11-12 12:00:00,50.01,50.07,50.01,50.07,21200.0,45.052,45.106,45.052,45.106,21200.0
2014-11-12 12:05:00,50.07,50.11,50.05,50.11,22500.0,45.106,45.142,45.088,45.142,22500.0
2014-11-12 12:10:00,50.11,50.11,50.06,50.07,22300.0,45.142,45.142,45.097,45.106,22300.0
2014-11-12 12:15:00,50.07,50.1,49.96,50.05,39200.0,45.106,45.133,45.0069,45.088,39200.0
2014-11-12 12:20:00,50.05,50.06,49.99,50.06,56500.0,45.088,45.097,45.0339,45.097,56500.0
2014-11-12 12:25:00,50.05,50.06,50.03,50.04,25300.0,45.088,45.097,45.07,45.079,25300.0
2014-11-12 12:30:00,50.04,50.04,49.93,50.0,19300.0,45.079,45.079,44.9799,45.0429,19300.0
2014-11-12 12:35:00,50.01,50.03,49.95,50.01,35200.0,45.052,45.07,44.9979,45.052,35200.0
2014-11-12 12:40:00,50.02,50.07,49.99,49.99,22100.0,45.061,45.106,45.0339,45.0339,22100.0
2014-11-12 12:45:00,49.98,50.02,49.98,50.02,5900.0,45.0249,45.061,45.0249,45.061,5900.0
2014-11-12 12:50:00,50.02,50.06,49.98,49.99,12500.0,45.061,45.097,45.0249,45.0339,12500.0
2014-11-12 12:55:00,49.99,49.99,49.91,49.92,16000.0,45.0339,45.0339,44.9619,44.9709,16000.0
2014-11-12 13:00:00,49.93,49.95,49.92,49.94,12000.0,44.9799,44.9979,44.9709,44.9889,12000.0
2014-11-12 13:05:00,49.94,49.95,49.88,49.93,20300.0,44.9889,44.9979,44.9348,44.9799,20300.0
2014-11-12 13:10:00,49.94,49.99,49.91,49.99,24400.0,44.9889,45.0339,44.9619,45.0339,24400.0
2014-11-12 13:15:00,50.0,50.0,49.92,49.97,30300.0,45.0429,45.0429,44.9709,45.0159,30300.0
2014-11-12 13:20:00,49.96,50.03,49.95,50.03,12700.0,45.0069,45.07,44.9979,45.07,12700.0
2014-11-12 13:25:00,50.03,50.04,49.99,49.99,70400.0,45.07,45.079,45.0339,45.0339,70400.0
2014-11-12 13:30:00,49.99,50.02,49.97,49.97,22600.0,45.0339,45.061,45.0159,45.0159,22600.0
2014-11-12 13:35:00,49.97,50.0,49.97,49.97,21900.0,45.0159,45.0429,45.0159,45.0159,21900.0
2014-11-12 13:40:00,49.97,50.02,49.96,49.99,17100.0,45.0159,45.061,45.0069,45.0339,17100.0
2014-11-12 13:45:00,49.99,50.05,49.96,50.03,40500.0,45.0339,45.088,45.0069,45.07,40500.0
2014-11-12 13:50:00,50.03,50.05,50.02,50.03,22500.0,45.07,45.088,45.061,45.07,22500.0
2014-11-12 13:55:00,50.03,50.05,50.03,50.04,9300.0,45.07,45.088,45.07,45.079,9300.0
2014-11-12 14:00:00,50.04,50.06,50.03,50.05,28300.0,45.079,45.097,45.07,45.088,28300.0
2014-11-12 14:05:00,50.05,50.09,50.05,50.09,12700.0,45.088,45.124,45.088,45.124,12700.0
2014-11-12 14:10:00,50.09,50.1,50.06,50.07,28000.0,45.124,45.133,45.097,45.106,28000.0
2014-11-12 14:15:00,50.08,50.11,50.07,50.1,78600.0,45.115,45.142,45.106,45.133,78600.0
2014-11-12 14:20:00,50.1,50.16,50.09,50.15,35400.0,45.133,45.1871,45.124,45.1781,35400.0
2014-11-12 14:25:00,50.15,50.15,50.12,50.12,98100.0,45.1781,45.1781,45.1511,45.1511,98100.0
2014-11-12 14:30:00,50.12,50.13,49.95,50.03,39700.0,45.1511,45.1601,44.9979,45.07,39700.0
2014-11-12 14:35:00,50.03,50.04,50.01,50.03,21800.0,45.07,45.079,45.052,45.07,21800.0
2014-11-12 14:40:00,50.03,50.05,49.99,50.05,28500.0,45.07,45.088,45.0339,45.088,28500.0
2014-11-12 14:45:00,50.05,50.08,50.05,50.08,23000.0,45.088,45.115,45.088,45.115,23000.0
2014-11-12 14:50:00,50.08,50.12,50.07,50.08,40900.0,45.115,45.1511,45.106,45.115,40900.0
2014-11-12 14:55:00,50.09,50.14,50.07,50.14,48700.0,45.124,45.1691,45.106,45.1691,48700.0
2014-11-12 15:00:00,50.14,50.16,50.1,50.14,32300.0,45.1691,45.1871,45.133,45.1691,32300.0
2014-11-12 15:05:00,50.15,50.16,50.11,50.16,47200.0,45.1781,45.1871,45.142,45.1871,47200.0
2014-11-12 15:10:00,50.15,50.16,50.12,50.16,45400.0,45.1781,45.1871,45.1511,45.1871,45400.0
2014-11-12 15:15:00,50.16,50.2,50.16,50.19,23700.0,45.1871,45.2231,45.1871,45.2141,23700.0
2014-11-12 15:20:00,50.19,50.21,50.12,50.18,126100.0,45.2141,45.2321,45.1511,45.2051,126100.0
2014-11-12 15:25:00,50.18,50.18,50.07,50.16,126000.0,45.2051,45.2051,45.106,45.1871,126000.0
2014-11-12 15:30:00,50.17,50.17,50.06,50.09,107700.0,45.1961,45.1961,45.097,45.124,107700.0
2014-11-12 15:35:00,50.09,50.16,50.09,50.15,60500.0,45.124,45.1871,45.124,45.1781,60500.0
2014-11-12 15:40:00,50.15,50.18,50.15,50.17,69700.0,45.1781,45.2051,45.1781,45.1961,69700.0
2014-11-12 15:45:00,50.17,50.2,50.15,50.2,63500.0,45.1961,45.2231,45.1781,45.2231,63500.0
2014-11-12 15:50:00,50.2,50.2,50.12,50.17,127000.0,45.2231,45.2231,45.1511,45.1961,127000.0
2014-11-12 15:55:00,50.17,50.21,50.15,50.15,180800.0,45.1961,45.2321,45.1781,45.1781,180800.0
2014-11-13 09:30:00,50.27,50.36,50.2,50.29,29000.0,45.2862,45.3673,45.2231,45.3042,29000.0
2014-11-13 09:35:00,50.33,50.39,50.19,50.2,21300.0,45.3402,45.3943,45.2141,45.2231,21300.0
2014-11-13 09:40:00,50.2,50.2,49.94,49.99,26200.0,45.2231,45.2231,44.9889,45.0339,26200.0
2014-11-13 09:45:00,50.0,50.16,50.0,50.11,10000.0,45.0429,45.1871,45.0429,45.142,10000.0
2014-11-13 09:50:00,50.12,50.13,50.04,50.05,18800.0,45.1511,45.1601,45.079,45.088,18800.0
2014-11-13 09:55:00,50.05,50.05,49.84,49.86,17800.0,45.088,45.088,44.8988,44.9168,17800.0
2014-11-13 10:00:00,49.87,49.88,49.71,49.77,28500.0,44.9258,44.9348,44.7817,44.8357,28500.0
2014-11-13 10:05:00,49.77,49.81,49.73,49.77,25200.0,44.8357,44.8718,44.7997,44.8357,25200.0
2014-11-13 10:10:00,49.78,49.79,49.72,49.74,26000.0,44.8448,44.8538,44.7907,44.8087,26000.0
2014-11-13 10:15:00,49.75,49.91,49.75,49.87,24400.0,44.8177,44.9619,44.8177,44.9258,24400.0
2014-11-13 10:20:00,49.87,49.9,49.86,49.9,17400.0,44.9258,44.9529,44.9168,44.9529,17400.0
2014-11-13 10:25:00,49.9,49.98,49.9,49.93,30600.0,44.9529,45.0249,44.9529,44.9799,30600.0
2014-11-13 10:30:00,49.93,49.95,49.92,49.95,23200.0,44.9799,44.9979,44.9709,44.9979,23200.0
2014-11-13 10:35:00,49.95,49.96,49.93,49.93,16800.0,44.9979,45.0069,44.9799,44.9799,16800.0
2014-11-13 10:40:00,49.93,49.93,49.81,49.81,25900.0,44.9799,44.9799,44.8718,44.8718,25900.0
2014-11-13 10:45:00,49.8,49.84,49.75,49.83,31500.0,44.8628,44.8988,44.8177,44.8898,31500.0
2014-11-13 10:50:00,49.84,49.85,49.79,49.82,19600.0,44.8988,44.9078,44.8538,44.8808,19600.0
2014-11-13 10:55:00,49.82,49.96,49.82,49.93,26400.0,44.8808,45.0069,44.8808,44.9799,26400.0
2014-11-13 11:00:00,49.93,50.0,49.92,50.0,15600.0,44.9799,45.0429,44.9709,45.0429,15600.0
2014-11-13 11:05:00,50.0,50.0,49.94,49.95,13700.0,45.0429,45.0429,44.9889,44.9979,13700.0
2014-11-13 11:10:00,49.94,49.96,49.91,49.91,28800.0,44.9889,45.0069,44.9619,44.9619,28800.0
2014-11-13 11:15:00,49.92,49.93,49.86,49.87,30400.0,44.9709,44.9799,44.9168,44.9258,30400.0
2014-11-13 11:20:00,49.86,49.91,49.86,49.91,17600.0,44.9168,44.9619,44.9168,44.9619,17600.0
2014-11-13 11:25:00,49.91,49.91,49.87,49.91,26900.0,44.9619,44.9619,44.9258,44.9619,26900.0
2014-11-13 11:30:00,49.92,49.92,49.86,49.89,34300.0,44.9709,44.9709,44.9168,44.9439,34300.0
2014-11-13 11:35:00,49.9,49.9,49.82,49.84,23100.0,44.9529,44.9529,44.8808,44.8988,23100.0
2014-11-13 11:40:00,49.84,49.84,49.77,49.78,23400.0,44.8988,44.8988,44.8357,44.8448,23400.0
2014-11-13 11:45:00,49.78,49.91,49.78,49.9,43400.0,44.8448,44.9619,44.8448,44.9529,43400.0
2014-11-13 11:50:00,49.9,49.93,49.89,49.93,19000.0,44.9529,44.9799,44.9439,44.9799,19000.0
2014-11-13 11:55:00,49.93,50.01,49.93,49.97,44600.0,44.9799,45.052,44.9799,45.0159,44600.0
2014-11-13 12:00:00,49.97,49.98,49.95,49.98,38900.0,45.0159,45.0249,44.9979,45.0249,38900.0
2014-11-13 12:05:00,49.98,49.98,49.97,49.97,14500.0,45.0249,45.0249,45.0159,45.0159,14500.0
2014-11-13 12:10:00,49.98,49.98,49.97,49.97,10300.0,45.0249,45.0249,45.0159,45.0159,10300.0
2014-11-13 12:15:00,49.97,49.98,49.95,49.96,20200.0,45.0159,45.0249,44.9979,45.0069,20200.0
2014-11-13 12:20:00,49.96,49.99,49.95,49.99,56800.0,45.0069,45.0339,44.9979,45.0339,56800.0
2014-11-13 12:25:00,49.99,50.09,49.98,50.09,20400.0,45.0339,45.124,45.0249,45.124,20400.0
2014-11-13 12:30:00,50.09,50.12,50.08,50.11,25700.0,45.124,45.1511,45.115,45.142,25700.0
2014-11-13 12:35:00,50.1,50.14,50.1,50.11,27400.0,45.133,45.1691,45.133,45.142,27400.0
2014-11-13 12:40:00,50.11,50.12,50.08,50.12,18600.0,45.142,45.1511,45.115,45.1511,18600.0
2014-11-13 12:45:00,50.12,50.15,50.11,50.11,19500.0,45.1511,45.1781,45.142,45.142,19500.0
2014-11-13 12:50:00,50.1,50.16,50.1,50.15,54400.0,45.133,45.1871,45.133,45.1781,54400.0
2014-11-13 12:55:00,50.16,50.2,50.13,50.13,147700.0,45.1871,45.2231,45.1601,45.1601,147700.0
2014-11-13 13:00:00,50.14,50.17,50.08,50.09,60300.0,45.1691,45.1961,45.115,45.124,60300.0
2014-11-13 13:05:00,50.1,50.11,50.03,50.08,98300.0,45.133,45.142,45.07,45.115,98300.0
2014-11-13 13:10:00,50.08,50.09,50.04,50.04,28500.0,45.115,45.124,45.079,45.079,28500.0
2014-11-13 13:15:00,50.03,50.05,50.02,50.02,38400.0,45.07,45.088,45.061,45.061,38400.0
2014-11-13 13:20:00,50.02,50.03,49.96,49.96,47700.0,45.061,45.07,45.0069,45.0069,47700.0
2014-11-13 13:25:00,49.96,49.98,49.93,49.98,166500.0,45.0069,45.0249,44.9799,45.0249,166500.0
2014-11-13 13:30:00,49.99,50.01,49.97,49.98,13300.0,45.0339,45.052,45.0159,45.0249,13300.0
2014-11-13 13:35:00,49.99,50.0,49.95,49.98,20100.0,45.0339,45.0429,44.9979,45.0249,20100.0
2014-11-13 13:40:00,49.97,49.98,49.94,49.94,25200.0,45.0159,45.0249,44.9889,44.9889,25200.0
2014-11-13 13:45:00,49.93,49.94,49.87,49.88,33600.0,44.9799,44.9889,44.9258,44.9348,33600.0
2014-11-13 13:50:00,49.88,49.93,49.86,49.89,36600.0,44.9348,44.9799,44.9168,44.9439,36600.0
2014-11-13 13:55:00,49.9,49.91,49.89,49.89,20600.0,44.9529,44.9619,44.9439,44.9439,20600.0
2014-11-13 14:00:00,49.89,49.9,49.88,49.89,37600.0,44.9439,44.9529,44.9348,44.9439,37600.0
2014-11-13 14:05:00,49.89,49.9,49.85,49.89,36900.0,44.9439,44.9529,44.9078,44.9439,36900.0
2014-11-13 14:10:00,49.9,49.91,49.89,49.9,24700.0,44.9529,44.9619,44.9439,44.9529,24700.0
2014-11-13 14:15:00,49.9,49.92,49.87,49.89,244100.0,44.9529,44.9709,44.9258,44.9439,244100.0
2014-11-13 14:20:00,49.88,49.88,49.8,49.8,49600.0,44.9348,44.9348,44.8628,44.8628,49600.0
2014-11-13 14:25:00,49.8,49.88,49.77,49.88,42400.0,44.8628,44.9348,44.8357,44.9348,42400.0
2014-11-13 14:30:00,49.88,49.89,49.86,49.87,22900.0,44.9348,44.9439,44.9168,44.9258,22900.0
2014-11-13 14:35:00,49.88,49.88,49.84,49.86,22100.0,44.9348,44.9348,44.8988,44.9168,22100.0
2014-11-13 14:40:00,49.85,49.86,49.84,49.86,15900.0,44.9078,44.9168,44.8988,44.9168,15900.0
2014-11-13 14:45:00,49.86,49.92,49.86,49.89,54900.0,44.9168,44.9709,44.9168,44.9439,54900.0
2014-11-13 14:50:00,49.9,49.9,49.89,49.9,30900.0,44.9529,44.9529,44.9439,44.9529,30900.0
2014-11-13 14:55:00,49.89,49.91,49.86,49.89,46100.0,44.9439,44.9619,44.9168,44.9439,46100.0
2014-11-13 15:00:00,49.89,49.89,49.86,49.86,29100.0,44.9439,44.9439,44.9168,44.9168,29100.0
2014-11-13 15:05:00,49.87,49.9,49.83,49.86,51200.0,44.9258,44.9529,44.8898,44.9168,51200.0
2014-11-13 15:10:00,49.86,49.88,49.81,49.81,25200.0,44.9168,44.9348,44.8718,44.8718,25200.0
2014-11-13 15:15:00,49.82,49.84,49.78,49.8,41400.0,44.8808,44.8988,44.8448,44.8628,41400.0
2014-11-13 15:20:00,49.8,49.85,49.77,49.85,78600.0,44.8628,44.9078,44.8357,44.9078,78600.0
2014-11-13 15:25:00,49.84,49.85,49.71,49.72,44500.0,44.8988,44.9078,44.7817,44.7907,44500.0
2014-11-13 15:30:00,49.72,49.75,49.69,49.71,37200.0,44.7907,44.8177,44.7637,44.7817,37200.0
2014-11-13 15:35:00,49.71,49.74,49.67,49.67,51200.0,44.7817,44.8087,44.7457,44.7457,51200.0
2014-11-13 15:40:00,49.66,49.7,49.63,49.63,43500.0,44.7367,44.7727,44.7096,44.7096,43500.0
2014-11-13 15:45:00,49.64,49.72,49.64,49.67,77600.0,44.7186,44.7907,44.7186,44.7457,77600.0
2014-11-13 15:50:00,49.67,49.75,49.67,49.73,81900.0,44.7457,44.8177,44.7457,44.7997,81900.0
2014-11-13 15:55:00,49.73,49.78,49.71,49.77,159300.0,44.7997,44.8448,44.7817,44.8357,159300.0
2014-11-14 09:30:00,49.65,49.86,49.65,49.85,30300.0,44.7276,44.9168,44.7276,44.9078,30300.0
2014-11-14 09:35:00,49.85,49.91,49.63,49.67,97500.0,44.9078,44.9619,44.7096,44.7457,97500.0
2014-11-14 09:40:00,49.68,49.91,49.68,49.91,105300.0,44.7547,44.9619,44.7547,44.9619,105300.0
2014-11-14 09:45:00,49.91,49.92,49.82,49.87,33200.0,44.9619,44.9709,44.8808,44.9258,33200.0
2014-11-14 09:50:00,49.85,49.9,49.83,49.9,16900.0,44.9078,44.9529,44.8898,44.9529,16900.0
2014-11-14 09:55:00,49.9,49.9,49.8,49.8,26200.0,44.9529,44.9529,44.8628,44.8628,26200.0
2014-11-14 10:00:00,49.81,49.87,49.75,49.75,14700.0,44.8718,44.9258,44.8177,44.8177,14700.0
2014-11-14 10:05:00,49.76,49.86,49.74,49.85,105600.0,44.8267,44.9168,44.8087,44.9078,105600.0
2014-11-14 10:10:00,49.85,49.88,49.78,49.79,38300.0,44.9078,44.9348,44.8448,44.8538,38300.0
2014-11-14 10:15:00,49.79,49.8,49.73,49.75,14100.0,44.8538,44.8628,44.7997,44.8177,14100.0
2014-11-14 10:20:00,49.76,49.87,49.73,49.85,84900.0,44.8267,44.9258,44.7997,44.9078,84900.0
2014-11-14 10:25:00,49.84,49.84,49.75,49.79,16800.0,44.8988,44.8988,44.8177,44.8538,16800.0
2014-11-14 10:30:00,49.79,49.83,49.78,49.8,26800.0,44.8538,44.8898,44.8448,44.8628,26800.0
2014-11-14 10:35:00,49.8,49.94,49.79,49.94,37200.0,44.8628,44.9889,44.8538,44.9889,37200.0
2014-11-14 10:40:00,49.93,49.93,49.84,49.9,91900.0,44.9799,44.9799,44.8988,44.9529,91900.0
2014-11-14 10:45:00,49.9,49.98,49.89,49.92,31500.0,44.9529,45.0249,44.9439,44.9709,31500.0
2014-11-14 10:50:00,49.91,49.93,49.86,49.93,50800.0,44.9619,44.9799,44.9168,44.9799,50800.0
2014-11-14 10:55:00,49.92,49.92,49.85,49.89,28800.0,44.9709,44.9709,44.9078,44.9439,28800.0
2014-11-14 11:00:00,49.89,49.97,49.89,49.95,46000.0,44.9439,45.0159,44.9439,44.9979,46000.0
2014-11-14 11:05:00,49.96,50.0,49.89,49.89,92100.0,45.0069,45.0429,44.9439,44.9439,92100.0
2014-11-14 11:10:00,49.89,49.91,49.88,49.89,116000.0,44.9439,44.9619,44.9348,44.9439,116000.0
2014-11-14 11:15:00,49.89,49.96,49.89,49.95,26600.0,44.9439,45.0069,44.9439,44.9979,26600.0
2014-11-14 11:20:00,49.95,49.95,49.88,49.89,77700.0,44.9979,44.9979,44.9348,44.9439,77700.0
2014-11-14 11:25:00,49.89,49.97,49.85,49.96,17800.0,44.9439,45.0159,44.9078,45.0069,17800.0
2014-11-14 11:30:00,49.96,49.96,49.87,49.9,10700.0,45.0069,45.0069,44.9258,44.9529,10700.0
2014-11-14 11:35:00,49.89,49.89,49.81,49.82,5300.0,44.9439,44.9439,44.8718,44.8808,5300.0
2014-11-14 11:40:00,49.82,49.84,49.76,49.78,9300.0,44.8808,44.8988,44.8267,44.8448,9300.0
2014-11-14 11:45:00,49.77,49.83,49.77,49.79,6700.0,44.8357,44.8898,44.8357,44.8538,6700.0
2014-11-14 11:50:00,49.78,49.78,49.76,49.77,4200.0,44.8448,44.8448,44.8267,44.8357,4200.0
2014-11-14 11:55:00,49.76,49.81,49.75,49.81,4900.0,44.8267,44.8718,44.8177,44.8718,4900.0
2014-11-14 12:00:00,49.81,49.81,49.75,49.75,6900.0,44.8718,44.8718,44.8177,44.8177,6900.0
2014-11-14 12:05:00,49.76,49.76,49.64,49.65,8200.0,44.8267,44.8267,44.7186,44.7276,8200.0
2014-11-14 12:10:00,49.66,49.71,49.66,49.7,9500.0,44.7367,44.7817,44.7367,44.7727,9500.0
2014-11-14 12:15:00,49.7,49.73,49.66,49.71,4800.0,44.7727,44.7997,44.7367,44.7817,4800.0
2014-11-14 12:20:00,49.7,49.75,49.7,49.71,6300.0,44.7727,44.8177,44.7727,44.7817,6300.0
2014-11-14 12:25:00,49.7,49.79,49.68,49.79,6600.0,44.7727,44.8538,44.7547,44.8538,6600.0
2014-11-14 12:30:00,49.8,49.8,49.72,49.8,7700.0,44.8628,44.8628,44.7907,44.8628,7700.0
2014-11-14 12:35:00,49.79,49.81,49.73,49.8,8300.0,44.8538,44.8718,44.7997,44.8628,8300.0
2014-11-14 12:40:00,49.79,49.81,49.76,49.8,4700.0,44.8538,44.8718,44.8267,44.8628,4700.0
2014-11-14 12:45:00,49.8,49.8,49.73,49.75,8600.0,44.8628,44.8628,44.7997,44.8177,8600.0
2014-11-14 12:50:00,49.75,49.82,49.71,49.8,28300.0,44.8177,44.8808,44.7817,44.8628,28300.0
2014-11-14 12:55:00,49.79,49.8,49.75,49.75,9700.0,44.8538,44.8628,44.8177,44.8177,9700.0
2014-11-14 13:00:00,49.73,49.78,49.71,49.75,6400.0,44.7997,44.8448,44.7817,44.8177,6400.0
2014-11-14 13:05:00,49.74,49.74,49.65,49.65,38700.0,44.8087,44.8087,44.7276,44.7276,38700.0
2014-11-14 13:10:00,49.64,49.71,49.64,49.7,7600.0,44.7186,44.7817,44.7186,44.7727,7600.0
2014-11-14 13:15:00,49.69,49.69,49.63,49.66,7500.0,44.7637,44.7637,44.7096,44.7367,7500.0
2014-11-14 13:20:00,49.67,49.7,49.65,49.7,7400.0,44.7457,44.7727,44.7276,44.7727,7400.0
2014-11-14 13:25:00,49.71,49.73,49.71,49.71,8300.0,44.7817,44.7997,44.7817,44.7817,8300.0
2014-11-14 13:30:00,49.71,49.71,49.61,49.63,13600.0,44.7817,44.7817,44.6916,44.7096,13600.0
2014-11-14 13:35:00,49.64,49.69,49.63,49.67,8100.0,44.7186,44.7637,44.7096,44.7457,8100.0
2014-11-14 13:40:00,49.66,49.7,49.64,49.7,7700.0,44.7367,44.7727,44.7186,44.7727,7700.0
2014-11-14 13:45:00,49.7,49.7,49.65,49.65,15000.0,44.7727,44.7727,44.7276,44.7276,15000.0
2014-11-14 13:50:00,49.66,49.7,49.64,49.64,16800.0,44.7367,44.7727,44.7186,44.7186,16800.0
2014-11-14 13:55:00,49.65,49.66,49.56,49.6,15500.0,44.7276,44.7367,44.6466,44.6826,15500.0
2014-11-14 14:00:00,49.61,49.65,49.59,49.63,8200.0,44.6916,44.7276,44.6736,44.7096,8200.0
2014-11-14 14:05:00,49.63,49.71,49.63,49.71,7600.0,44.7096,44.7817,44.7096,44.7817,7600.0
2014-11-14 14:10:00,49.7,49.73,49.65,49.65,7700.0,44.7727,44.7997,44.7276,44.7276,7700.0
2014-11-14 14:15:00,49.65,49.72,49.63,49.68,16700.0,44.7276,44.7907,44.7096,44.7547,16700.0
2014-11-14 14:20:00,49.68,49.68,49.63,49.65,7500.0,44.7547,44.7547,44.7096,44.7276,7500.0
2014-11-14 14:25:00,49.65,49.68,49.6,49.63,13500.0,44.7276,44.7547,44.6826,44.7096,13500.0
2014-11-14 14:30:00,49.63,49.69,49.63,49.65,22600.0,44.7096,44.7637,44.7096,44.7276,22600.0
2014-11-14 14:35:00,49.65,49.66,49.61,49.61,9900.0,44.7276,44.7367,44.6916,44.6916,9900.0
2014-11-14 14:40:00,49.61,49.69,49.61,49.61,15000.0,44.6916,44.7637,44.6916,44.6916,15000.0
2014-11-14 14:45:00,49.62,49.69,49.61,49.68,13500.0,44.7006,44.7637,44.6916,44.7547,13500.0
2014-11-14 14:50:00,49.68,49.7,49.64,49.66,13700.0,44.7547,44.7727,44.7186,44.7367,13700.0
2014-11-14 14:55:00,49.66,49.71,49.65,49.68,13900.0,44.7367,44.7817,44.7276,44.7547,13900.0
2014-11-14 15:00:00,49.69,49.69,49.65,49.69,20300.0,44.7637,44.7637,44.7276,44.7637,20300.0
2014-11-14 15:05:00,49.69,49.69,49.63,49.63,17700.0,44.7637,44.7637,44.7096,44.7096,17700.0
2014-11-14 15:10:00,49.63,49.64,49.6,49.6,12800.0,44.7096,44.7186,44.6826,44.6826,12800.0
2014-11-14 15:15:00,49.6,49.63,49.56,49.6,21300.0,44.6826,44.7096,44.6466,44.6826,21300.0
2014-11-14 15:20:00,49.61,49.61,49.53,49.53,15500.0,44.6916,44.6916,44.6195,44.6195,15500.0
2014-11-14 15:25:00,49.53,49.62,49.53,49.62,16700.0,44.6195,44.7006,44.6195,44.7006,16700.0
2014-11-14 15:30:00,49.62,49.63,49.59,49.62,23500.0,44.7006,44.7096,44.6736,44.7006,23500.0
2014-11-14 15:35:00,49.62,49.64,49.59,49.64,19800.0,44.7006,44.7186,44.6736,44.7186,19800.0
2014-11-14 15:40:00,49.64,49.65,49.59,49.65,26500.0,44.7186,44.7276,44.6736,44.7276,26500.0
2014-11-14 15:45:00,49.65,49.7,49.64,49.67,74800.0,44.7276,44.7727,44.7186,44.7457,74800.0
2014-11-14 15:50:00,49.67,49.68,49.65,49.67,49400.0,44.7457,44.7547,44.7276,44.7457,49400.0
2014-11-14 15:55:00,49.67,49.68,49.64,49.66,130600.0,44.7457,44.7547,44.7186,44.7367,130600.0
2014-11-17 09:30:00,49.75,49.94,49.68,49.9,64600.0,44.8177,44.9889,44.7547,44.9529,64600.0
2014-11-17 09:35:00,49.9,49.94,49.86,49.88,52000.0,44.9529,44.9889,44.9168,44.9348,52000.0
2014-11-17 09:40:00,49.88,49.95,49.87,49.93,51300.0,44.9348,44.9979,44.9258,44.9799,51300.0
2014-11-17 09:45:00,49.94,49.96,49.88,49.94,281300.0,44.9889,45.0069,44.9348,44.9889,281300.0
2014-11-17 09:50:00,49.93,50.0,49.9,49.96,36900.0,44.9799,45.0429,44.9529,45.0069,36900.0
2014-11-17 09:55:00,49.96,50.0,49.86,49.87,74600.0,45.0069,45.0429,44.9168,44.9258,74600.0
2014-11-17 10:00:00,49.88,49.95,49.79,49.91,200500.0,44.9348,44.9979,44.8538,44.9619,200500.0
2014-11-17 10:05:00,49.92,50.01,49.88,49.89,55700.0,44.9709,45.052,44.9348,44.9439,55700.0
2014-11-17 10:10:00,49.88,49.9,49.86,49.89,102400.0,44.9348,44.9529,44.9168,44.9439,102400.0
2014-11-17 10:15:00,49.89,49.99,49.88,49.96,61600.0,44.9439,45.0339,44.9348,45.0069,61600.0
2014-11-17 10:20:00,49.96,50.0,49.93,49.97,45500.0,45.0069,45.0429,44.9799,45.0159,45500.0
2014-11-17 10:25:00,49.97,50.01,49.95,49.97,70500.0,45.0159,45.052,44.9979,45.0159,70500.0
2014-11-17 10:30:00,49.97,50.0,49.91,49.94,51400.0,45.0159,45.0429,44.9619,44.9889,51400.0
2014-11-17 10:35:00,49.94,50.02,49.93,49.96,50400.0,44.9889,45.061,44.9799,45.0069,50400.0
2014-11-17 10:40:00,49.95,49.95,49.9,49.93,125700.0,44.9979,44.9979,44.9529,44.9799,125700.0
2014-11-17 10:45:00,49.92,49.97,49.91,49.95,115600.0,44.9709,45.0159,44.9619,44.9979,115600.0
2014-11-17 10:50:00,49.95,50.03,49.93,49.99,235400.0,44.9979,45.07,44.9799,45.0339,235400.0
2014-11-17 10:55:00,50.0,50.06,49.99,50.06,16900.0,45.0429,45.097,45.0339,45.097,16900.0
2014-11-17 11:00:00,50.06,50.07,50.03,50.05,24200.0,45.097,45.106,45.07,45.088,24200.0
2014-11-17 11:05:00,50.04,50.2,50.04,50.16,42100.0,45.079,45.2231,45.079,45.1871,42100.0
2014-11-17 11:10:00,50.16,50.22,50.16,50.2,52400.0,45.1871,45.2411,45.1871,45.2231,52400.0
2014-11-17 11:15:00,50.2,50.23,50.17,50.22,31900.0,45.2231,45.2501,45.1961,45.2411,31900.0
2014-11-17 11:20:00,50.23,50.28,50.2,50.2,49500.0,45.2501,45.2952,45.2231,45.2231,49500.0
2014-11-17 11:25:00,50.2,50.26,50.19,50.26,29800.0,45.2231,45.2772,45.2141,45.2772,29800.0
2014-11-17 11:30:00,50.25,50.25,50.16,50.19,18300.0,45.2682,45.2682,45.1871,45.2141,18300.0
2014-11-17 11:35:00,50.2,50.21,50.17,50.17,16700.0,45.2231,45.2321,45.1961,45.1961,16700.0
2014-11-17 11:40:00,50.18,50.18,50.14,50.15,15200.0,45.2051,45.2051,45.1691,45.1781,15200.0
2014-11-17 11:45:00,50.16,50.17,50.13,50.13,73400.0,45.1871,45.1961,45.1601,45.1601,73400.0
2014-11-17 11:50:00,50.13,50.14,50.08,50.12,24600.0,45.1601,45.1691,45.115,45.1511,24600.0
2014-11-17 11:55:00,50.12,50.14,50.09,50.12,34100.0,45.1511,45.1691,45.124,45.1511,34100.0
2014-11-17 12:00:00,50.12,50.18,50.12,50.17,38700.0,45.1511,45.2051,45.1511,45.1961,38700.0
2014-11-17 12:05:00,50.17,50.17,50.13,50.14,10500.0,45.1961,45.1961,45.1601,45.1691,10500.0
2014-11-17 12:10:00,50.15,50.23,50.15,50.2,20800.0,45.1781,45.2501,45.1781,45.2231,20800.0
2014-11-17 12:15:00,50.2,50.29,50.19,50.29,31900.0,45.2231,45.3042,45.2141,45.3042,31900.0
2014-11-17 12:20:00,50.3,50.34,50.27,50.27,57800.0,45.3132,45.3492,45.2862,45.2862,57800.0
2014-11-17 12:25:00,50.27,50.32,50.25,50.26,11300.0,45.2862,45.3312,45.2682,45.2772,11300.0
2014-11-17 12:30:00,50.25,50.28,50.25,50.28,21000.0,45.2682,45.2952,45.2682,45.2952,21000.0
2014-11-17 12:35:00,50.28,50.34,50.28,50.34,8300.0,45.2952,45.3492,45.2952,45.3492,8300.0
2014-11-17 12:40:00,50.33,50.34,50.31,50.34,8100.0,45.3402,45.3492,45.3222,45.3492,8100.0
2014-11-17 12:45:00,50.35,50.37,50.32,50.33,11400.0,45.3582,45.3763,45.3312,45.3402,11400.0
2014-11-17 12:50:00,50.33,50.4,50.33,50.4,11600.0,45.3402,45.4033,45.3402,45.4033,11600.0
2014-11-17 12:55:00,50.39,50.41,50.36,50.41,10600.0,45.3943,45.4123,45.3673,45.4123,10600.0
2014-11-17 13:00:00,50.4,50.41,50.38,50.38,12300.0,45.4033,45.4123,45.3853,45.3853,12300.0
2014-11-17 13:05:00,50.38,50.47,50.38,50.47,13100.0,45.3853,45.4664,45.3853,45.4664,13100.0
2014-11-17 13:10:00,50.46,50.47,50.45,50.46,8800.0,45.4573,45.4664,45.4483,45.4573,8800.0
2014-11-17 13:15:00,50.47,50.53,50.46,50.5,27400.0,45.4664,45.5204,45.4573,45.4934,27400.0
2014-11-17 13:20:00,50.51,50.52,50.45,50.48,53200.0,45.5024,45.5114,45.4483,45.4754,53200.0
2014-11-17 13:25:00,50.48,50.48,50.45,50.46,109900.0,45.4754,45.4754,45.4483,45.4573,109900.0
2014-11-17 13:30:00,50.46,50.46,50.41,50.43,14900.0,45.4573,45.4573,45.4123,45.4303,14900.0
2014-11-17 13:35:00,50.43,50.44,50.41,50.44,12200.0,45.4303,45.4393,45.4123,45.4393,12200.0
2014-11-17 13:40:00,50.44,50.45,50.44,50.45,2700.0,45.4393,45.4483,45.4393,45.4483,2700.0
2014-11-17 13:45:00,50.45,50.45,50.39,50.41,13400.0,45.4483,45.4483,45.3943,45.4123,13400.0
2014-11-17 13:50:00,50.4,50.42,50.38,50.41,46400.0,45.4033,45.4213,45.3853,45.4123,46400.0
2014-11-17 13:55:00,50.42,50.43,50.41,50.41,13100.0,45.4213,45.4303,45.4123,45.4123,13100.0
2014-11-17 14:00:00,50.41,50.43,50.37,50.42,21500.0,45.4123,45.4303,45.3763,45.4213,21500.0
2014-11-17 14:05:00,50.42,50.42,50.38,50.41,8000.0,45.4213,45.4213,45.3853,45.4123,8000.0
2014-11-17 14:10:00,50.41,50.42,50.39,50.4,13100.0,45.4123,45.4213,45.3943,45.4033,13100.0
2014-11-17 14:15:00,50.4,50.45,50.38,50.45,16800.0,45.4033,45.4483,45.3853,45.4483,16800.0
2014-11-17 14:20:00,50.45,50.46,50.43,50.44,56200.0,45.4483,45.4573,45.4303,45.4393,56200.0
2014-11-17 14:25:00,50.43,50.45,50.42,50.44,19200.0,45.4303,45.4483,45.4213,45.4393,19200.0
2014-11-17 14:30:00,50.44,50.47,50.43,50.47,22200.0,45.4393,45.4664,45.4303,45.4664,22200.0
2014-11-17 14:35:00,50.47,50.49,50.43,50.46,69300.0,45.4664,45.4844,45.4303,45.4573,69300.0
2014-11-17 14:40:00,50.46,50.48,50.43,50.45,111100.0,45.4573,45.4754,45.4303,45.4483,111100.0
2014-11-17 14:45:00,50.45,50.49,50.45,50.46,24300.0,45.4483,45.4844,45.4483,45.4573,24300.0
2014-11-17 14:50:00,50.47,50.48,50.45,50.48,24700.0,45.4664,45.4754,45.4483,45.4754,24700.0
2014-11-17 14:55:00,50.48,50.5,50.45,50.46,22400.0,45.4754,45.4934,45.4483,45.4573,22400.0
2014-11-17 15:00:00,50.46,50.5,50.46,50.5,35300.0,45.4573,45.4934,45.4573,45.4934,35300.0
2014-11-17 15:05:00,50.5,50.59,50.48,50.59,61700.0,45.4934,45.5745,45.4754,45.5745,61700.0
2014-11-17 15:10:00,50.59,50.61,50.55,50.61,33500.0,45.5745,45.5925,45.5384,45.5925,33500.0
2014-11-17 15:15:00,50.62,50.63,50.56,50.59,35800.0,45.6015,45.6105,45.5474,45.5745,35800.0
2014-11-17 15:20:00,50.58,50.62,50.56,50.58,60900.0,45.5654,45.6015,45.5474,45.5654,60900.0
2014-11-17 15:25:00,50.58,50.66,50.57,50.65,29400.0,45.5654,45.6375,45.5564,45.6285,29400.0
2014-11-17 15:30:00,50.65,50.68,50.61,50.68,73300.0,45.6285,45.6555,45.5925,45.6555,73300.0
2014-11-17 15:35:00,50.68,50.68,50.61,50.63,42000.0,45.6555,45.6555,45.5925,45.6105,42000.0
2014-11-17 15:40:00,50.63,50.64,50.61,50.63,32800.0,45.6105,45.6195,45.5925,45.6105,32800.0
2014-11-17 15:45:00,50.64,50.64,50.59,50.6,108200.0,45.6195,45.6195,45.5745,45.5835,108200.0
2014-11-17 15:50:00,50.6,50.61,50.53,50.53,132900.0,45.5835,45.5925,45.5204,45.5204,132900.0
2014-11-17 15:55:00,50.54,50.61,50.53,50.56,410600.0,45.5294,45.5925,45.5204,45.5474,410600.0
2014-11-18 09:30:00,50.66,50.74,50.56,50.72,65100.0,45.6375,45.7096,45.5474,45.6916,65100.0
2014-11-18 09:35:00,50.7,50.72,50.41,50.47,47300.0,45.6735,45.6916,45.4123,45.4664,47300.0
2014-11-18 09:40:00,50.46,50.58,50.41,50.46,120000.0,45.4573,45.5654,45.4123,45.4573,120000.0
2014-11-18 09:45:00,50.43,50.5,50.36,50.46,34200.0,45.4303,45.4934,45.3673,45.4573,34200.0
2014-11-18 09:50:00,50.46,50.59,50.45,50.59,22200.0,45.4573,45.5745,45.4483,45.5745,22200.0
2014-11-18 09:55:00,50.62,50.68,50.6,50.6,10500.0,45.6015,45.6555,45.5835,45.5835,10500.0
2014-11-18 10:00:00,50.61,50.61,50.48,50.49,12300.0,45.5925,45.5925,45.4754,45.4844,12300.0
2014-11-18 10:05:00,50.51,50.51,50.45,50.48,15500.0,45.5024,45.5024,45.4483,45.4754,15500.0
2014-11-18 10:10:00,50.48,50.54,50.47,50.48,21800.0,45.4754,45.5294,45.4664,45.4754,21800.0
2014-11-18 10:15:00,50.47,50.6,50.47,50.5,20200.0,45.4664,45.5835,45.4664,45.4934,20200.0
2014-11-18 10:20:00,50.5,50.53,50.48,50.53,8500.0,45.4934,45.5204,45.4754,45.5204,8500.0
2014-11-18 10:25:00,50.53,50.54,50.49,50.49,7900.0,45.5204,45.5294,45.4844,45.4844,7900.0
2014-11-18 10:30:00,50.49,50.56,50.48,50.56,12600.0,45.4844,45.5474,45.4754,45.5474,12600.0
2014-11-18 10:35:00,50.56,50.66,50.54,50.66,13900.0,45.5474,45.6375,45.5294,45.6375,13900.0
2014-11-18 10:40:00,50.65,50.65,50.6,50.61,20700.0,45.6285,45.6285,45.5835,45.5925,20700.0
2014-11-18 10:45:00,50.6,50.6,50.56,50.57,18300.0,45.5835,45.5835,45.5474,45.5564,18300.0
2014-11-18 10:50:00,50.57,50.62,50.57,50.61,19600.0,45.5564,45.6015,45.5564,45.5925,19600.0
2014-11-18 10:55:00,50.61,50.62,50.57,50.62,22500.0,45.5925,45.6015,45.5564,45.6015,22500.0
2014-11-18 11:00:00,50.61,50.62,50.53,50.59,94700.0,45.5925,45.6015,45.5204,45.5745,94700.0
2014-11-18 11:05:00,50.61,50.65,50.59,50.6,28500.0,45.5925,45.6285,45.5745,45.5835,28500.0
2014-11-18 11:10:00,50.61,50.64,50.57,50.61,77600.0,45.5925,45.6195,45.5564,45.5925,77600.0
2014-11-18 11:15:00,50.61,50.63,50.59,50.63,41900.0,45.5925,45.6105,45.5745,45.6105,41900.0
2014-11-18 11:20:00,50.64,50.65,50.6,50.63,69700.0,45.6195,45.6285,45.5835,45.6105,69700.0
2014-11-18 11:25:00,50.63,50.65,50.6,50.62,87900.0,45.6105,45.6285,45.5835,45.6015,87900.0
2014-11-18 11:30:00,50.64,50.7,50.61,50.65,80100.0,45.6195,45.6735,45.5925,45.6285,80100.0
2014-11-18 11:35:00,50.65,50.69,50.6,50.63,46300.0,45.6285,45.6645,45.5835,45.6105,46300.0
2014-11-18 11:40:00,50.63,50.63,50.59,50.62,19900.0,45.6105,45.6105,45.5745,45.6015,19900.0
2014-11-18 11:45:00,50.63,50.63,50.57,50.57,29100.0,45.6105,45.6105,45.5564,45.5564,29100.0
2014-11-18 11:50:00,50.58,50.6,50.55,50.57,16000.0,45.5654,45.5835,45.5384,45.5564,16000.0
2014-11-18 11:55:00,50.57,50.58,50.56,50.57,10100.0,45.5564,45.5654,45.5474,45.5564,10100.0
2014-11-18 12:00:00,50.57,50.57,50.51,50.51,16300.0,45.5564,45.5564,45.5024,45.5024,16300.0
2014-11-18 12:05:00,50.53,50.62,50.53,50.62,14800.0,45.5204,45.6015,45.5204,45.6015,14800.0
2014-11-18 12:10:00,50.62,50.67,50.59,50.59,35600.0,45.6015,45.6465,45.5745,45.5745,35600.0
2014-11-18 12:15:00,50.6,50.61,50.58,50.59,6400.0,45.5835,45.5925,45.5654,45.5745,6400.0
2014-11-18 12:20:00,50.59,50.59,50.53,50.58,14900.0,45.5745,45.5745,45.5204,45.5654,14900.0
2014-11-18 12:25:00,50.57,50.63,50.56,50.63,16800.0,45.5564,45.6105,45.5474,45.6105,16800.0
2014-11-18 12:30:00,50.62,50.62,50.52,50.52,24300.0,45.6015,45.6015,45.5114,45.5114,24300.0
2014-11-18 12:35:00,50.52,50.54,50.5,50.5,13300.0,45.5114,45.5294,45.4934,45.4934,13300.0
2014-11-18 12:40:00,50.5,50.54,50.48,50.52,24400.0,45.4934,45.5294,45.4754,45.5114,24400.0
2014-11-18 12:45:00,50.53,50.54,50.5,50.52,10900.0,45.5204,45.5294,45.4934,45.5114,10900.0
2014-11-18 12:50:00,50.52,50.53,50.48,50.52,7700.0,45.5114,45.5204,45.4754,45.5114,7700.0
2014-11-18 12:55:00,50.52,50.56,50.5,50.54,28200.0,45.5114,45.5474,45.4934,45.5294,28200.0
2014-11-18 13:00:00,50.54,50.6,50.54,50.58,16800.0,45.5294,45.5835,45.5294,45.5654,16800.0
2014-11-18 13:05:00,50.57,50.58,50.53,50.54,55000.0,45.5564,45.5654,45.5204,45.5294,55000.0
2014-11-18 13:10:00,50.54,50.55,50.52,50.54,58000.0,45.5294,45.5384,45.5114,45.5294,58000.0
2014-11-18 13:15:00,50.54,50.55,50.52,50.54,33200.0,45.5294,45.5384,45.5114,45.5294,33200.0
2014-11-18 13:20:00,50.54,50.54,50.5,50.52,29200.0,45.5294,45.5294,45.4934,45.5114,29200.0
2014-11-18 13:25:00,50.51,50.53,50.5,50.51,16900.0,45.5024,45.5204,45.4934,45.5024,16900.0
2014-11-18 13:30:00,50.51,50.52,50.48,50.52,19200.0,45.5024,45.5114,45.4754,45.5114,19200.0
2014-11-18 13:35:00,50.53,50.54,50.49,50.49,36600.0,45.5204,45.5294,45.4844,45.4844,36600.0
2014-11-18 13:40:00,50.49,50.51,50.48,50.5,22900.0,45.4844,45.5024,45.4754,45.4934,22900.0
2014-11-18 13:45:00,50.5,50.51,50.47,50.5,37900.0,45.4934,45.5024,45.4664,45.4934,37900.0
2014-11-18 13:50:00,50.51,50.55,50.5,50.54,10000.0,45.5024,45.5384,45.4934,45.5294,10000.0
2014-11-18 13:55:00,50.55,50.56,50.53,50.54,8400.0,45.5384,45.5474,45.5204,45.5294,8400.0
2014-11-18 14:00:00,50.55,50.59,50.52,50.58,23900.0,45.5384,45.5745,45.5114,45.5654,23900.0
2014-11-18 14:05:00,50.59,50.59,50.54,50.55,75300.0,45.5745,45.5745,45.5294,45.5384,75300.0
2014-11-18 14:10:00,50.55,50.56,50.51,50.51,44200.0,45.5384,45.5474,45.5024,45.5024,44200.0
2014-11-18 14:15:00,50.52,50.53,50.5,50.52,30300.0,45.5114,45.5204,45.4934,45.5114,30300.0
2014-11-18 14:20:00,50.52,50.53,50.51,50.52,22000.0,45.5114,45.5204,45.5024,45.5114,22000.0
2014-11-18 14:25:00,50.52,50.52,50.5,50.5,19100.0,45.5114,45.5114,45.4934,45.4934,19100.0
2014-11-18 14:30:00,50.5,50.51,50.48,50.48,10300.0,45.4934,45.5024,45.4754,45.4754,10300.0
2014-11-18 14:35:00,50.48,50.48,50.45,50.47,69600.0,45.4754,45.4754,45.4483,45.4664,69600.0
2014-11-18 14:40:00,50.48,50.53,50.47,50.52,37200.0,45.4754,45.5204,45.4664,45.5114,37200.0
2014-11-18 14:45:00,50.52,50.53,50.5,50.53,18800.0,45.5114,45.5204,45.4934,45.5204,18800.0
2014-11-18 14:50:00,50.53,50.57,50.51,50.56,26500.0,45.5204,45.5564,45.5024,45.5474,26500.0
2014-11-18 14:55:00,50.56,50.59,50.55,50.56,14200.0,45.5474,45.5745,45.5384,45.5474,14200.0
2014-11-18 15:00:00,50.56,50.6,50.56,50.6,13400.0,45.5474,45.5835,45.5474,45.5835,13400.0
2014-11-18 15:05:00,50.6,50.62,50.57,50.59,17400.0,45.5835,45.6015,45.5564,45.5745,17400.0
2014-11-18 15:10:00,50.59,50.62,50.58,50.62,17900.0,45.5745,45.6015,45.5654,45.6015,17900.0
2014-11-18 15:15:00,50.61,50.62,50.57,50.57,31500.0,45.5925,45.6015,45.5564,45.5564,31500.0
2014-11-18 15:20:00,50.56,50.56,50.53,50.53,21600.0,45.5474,45.5474,45.5204,45.5204,21600.0
2014-11-18 15:25:00,50.53,50.55,50.52,50.53,24500.0,45.5204,45.5384,45.5114,45.5204,24500.0
2014-11-18 15:30:00,50.52,50.54,50.5,50.53,38400.0,45.5114,45.5294,45.4934,45.5204,38400.0
2014-11-18 15:35:00,50.52,50.54,50.51,50.52,30100.0,45.5114,45.5294,45.5024,45.5114,30100.0
2014-11-18 15:40:00,50.52,50.54,50.48,50.48,42100.0,45.5114,45.5294,45.4754,45.4754,42100.0
2014-11-18 15:45:00,50.48,50.5,50.4,50.47,85400.0,45.4754,45.4934,45.4033,45.4664,85400.0
2014-11-18 15:50:00,50.47,50.48,50.42,50.43,110000.0,45.4664,45.4754,45.4213,45.4303,110000.0
2014-11-18 15:55:00,50.43,50.44,50.4,50.43,105300.0,45.4303,45.4393,45.4033,45.4303,105300.0
2014-11-19 09:30:00,50.29,50.29,49.97,50.27,48300.0,45.3042,45.3042,45.0159,45.2862,48300.0
2014-11-19 09:35:00,50.28,50.32,50.06,50.15,30400.0,45.2952,45.3312,45.097,45.1781,30400.0
2014-11-19 09:40:00,50.16,50.29,50.1,50.14,106200.0,45.1871,45.3042,45.133,45.1691,106200.0
2014-11-19 09:45:00,50.14,50.14,50.06,50.09,14500.0,45.1691,45.1691,45.097,45.124,14500.0
2014-11-19 09:50:00,50.11,50.24,50.11,50.24,20900.0,45.142,45.2592,45.142,45.2592,20900.0
2014-11-19 09:55:00,50.26,50.34,50.25,50.29,23400.0,45.2772,45.3492,45.2682,45.3042,23400.0
2014-11-19 10:00:00,50.27,50.33,50.2,50.25,50800.0,45.2862,45.3402,45.2231,45.2682,50800.0
2014-11-19 10:05:00,50.26,50.26,50.17,50.23,31600.0,45.2772,45.2772,45.1961,45.2501,31600.0
2014-11-19 10:10:00,50.24,50.26,50.2,50.21,34900.0,45.2592,45.2772,45.2231,45.2321,34900.0
2014-11-19 10:15:00,50.2,50.25,50.19,50.21,40700.0,45.2231,45.2682,45.2141,45.2321,40700.0
2014-11-19 10:20:00,50.22,50.32,50.22,50.32,33600.0,45.2411,45.3312,45.2411,45.3312,33600.0
2014-11-19 10:25:00,50.31,50.31,50.21,50.23,20400.0,45.3222,45.3222,45.2321,45.2501,20400.0
2014-11-19 10:30:00,50.23,50.24,50.15,50.15,17200.0,45.2501,45.2592,45.1781,45.1781,17200.0
2014-11-19 10:35:00,50.14,50.19,50.14,50.15,44400.0,45.1691,45.2141,45.1691,45.1781,44400.0
2014-11-19 10:40:00,50.16,50.19,50.13,50.14,10600.0,45.1871,45.2141,45.1601,45.1691,10600.0
2014-11-19 10:45:00,50.14,50.2,50.14,50.2,18600.0,45.1691,45.2231,45.1691,45.2231,18600.0
2014-11-19 10:50:00,50.2,50.24,50.2,50.21,17500.0,45.2231,45.2592,45.2231,45.2321,17500.0
2014-11-19 10:55:00,50.2,50.21,50.16,50.17,33500.0,45.2231,45.2321,45.1871,45.1961,33500.0
2014-11-19 11:00:00,50.16,50.19,50.15,50.16,16300.0,45.1871,45.2141,45.1781,45.1871,16300.0
2014-11-19 11:05:00,50.17,50.23,50.17,50.21,7900.0,45.1961,45.2501,45.1961,45.2321,7900.0
2014-11-19 11:10:00,50.21,50.22,50.18,50.22,5000.0,45.2321,45.2411,45.2051,45.2411,5000.0
2014-11-19 11:15:00,50.21,50.21,50.15,50.19,62900.0,45.2321,45.2321,45.1781,45.2141,62900.0
2014-11-19 11:20:00,50.18,50.21,50.15,50.21,14900.0,45.2051,45.2321,45.1781,45.2321,14900.0
2014-11-19 11:25:00,50.22,50.22,50.15,50.18,6700.0,45.2411,45.2411,45.1781,45.2051,6700.0
2014-11-19 11:30:00,50.18,50.32,50.17,50.28,11100.0,45.2051,45.3312,45.1961,45.2952,11100.0
2014-11-19 11:35:00,50.28,50.29,50.21,50.21,58200.0,45.2952,45.3042,45.2321,45.2321,58200.0
2014-11-19 11:40:00,50.21,50.27,50.19,50.2,11100.0,45.2321,45.2862,45.2141,45.2231,11100.0
2014-11-19 11:45:00,50.21,50.31,50.2,50.26,19500.0,45.2321,45.3222,45.2231,45.2772,19500.0
2014-11-19 11:50:00,50.26,50.29,50.24,50.27,15100.0,45.2772,45.3042,45.2592,45.2862,15100.0
2014-11-19 11:55:00,50.26,50.27,50.24,50.26,9500.0,45.2772,45.2862,45.2592,45.2772,9500.0
2014-11-19 12:00:00,50.26,50.29,50.25,50.29,5600.0,45.2772,45.3042,45.2682,45.3042,5600.0
2014-11-19 12:05:00,50.29,50.29,50.25,50.26,8500.0,45.3042,45.3042,45.2682,45.2772,8500.0
2014-11-19 12:10:00,50.26,50.3,50.25,50.28,36600.0,45.2772,45.3132,45.2682,45.2952,36600.0
2014-11-19 12:15:00,50.27,50.29,50.24,50.28,18200.0,45.2862,45.3042,45.2592,45.2952,18200.0
2014-11-19 12:20:00,50.28,50.3,50.26,50.28,10000.0,45.2952,45.3132,45.2772,45.2952,10000.0
2014-11-19 12:25:00,50.28,50.28,50.22,50.22,7200.0,45.2952,45.2952,45.2411,45.2411,7200.0
2014-11-19 12:30:00,50.22,50.26,50.2,50.21,15900.0,45.2411,45.2772,45.2231,45.2321,15900.0
2014-11-19 12:35:00,50.22,50.23,50.21,50.21,6300.0,45.2411,45.2501,45.2321,45.2321,6300.0
2014-11-19 12:40:00,50.22,50.24,50.21,50.23,11100.0,45.2411,45.2592,45.2321,45.2501,11100.0
2014-11-19 12:45:00,50.22,50.27,50.21,50.24,33400.0,45.2411,45.2862,45.2321,45.2592,33400.0
2014-11-19 12:50:00,50.23,50.3,50.23,50.29,9900.0,45.2501,45.3132,45.2501,45.3042,9900.0
2014-11-19 12:55:00,50.27,50.35,50.27,50.35,9100.0,45.2862,45.3582,45.2862,45.3582,9100.0
2014-11-19 13:00:00,50.34,50.36,50.29,50.32,22200.0,45.3492,45.3673,45.3042,45.3312,22200.0
2014-11-19 13:05:00,50.32,50.32,50.29,50.31,4700.0,45.3312,45.3312,45.3042,45.3222,4700.0
2014-11-19 13:10:00,50.3,50.31,50.28,50.31,9100.0,45.3132,45.3222,45.2952,45.3222,9100.0
2014-11-19 13:15:00,50.32,50.35,50.29,50.3,8700.0,45.3312,45.3582,45.3042,45.3132,8700.0
2014-11-19 13:20:00,50.31,50.35,50.28,50.35,25600.0,45.3222,45.3582,45.2952,45.3582,25600.0
2014-11-19 13:25:00,50.35,50.39,50.34,50.36,12700.0,45.3582,45.3943,45.3492,45.3673,12700.0
2014-11-19 13:30:00,50.37,50.37,50.32,50.32,16300.0,45.3763,45.3763,45.3312,45.3312,16300.0
2014-11-19 13:35:00,50.32,50.36,50.3,50.35,18000.0,45.3312,45.3673,45.3132,45.3582,18000.0
2014-11-19 13:40:00,50.34,50.41,50.34,50.4,9000.0,45.3492,45.4123,45.3492,45.4033,9000.0
2014-11-19 13:45:00,50.39,50.42,50.38,50.4,10300.0,45.3943,45.4213,45.3853,45.4033,10300.0
2014-11-19 13:50:00,50.41,50.45,50.39,50.44,13800.0,45.4123,45.4483,45.3943,45.4393,13800.0
2014-11-19 13:55:00,50.45,50.5,50.41,50.41,10800.0,45.4483,45.4934,45.4123,45.4123,10800.0
2014-11-19 14:00:00,50.41,50.6,50.41,50.6,36200.0,45.4123,45.5835,45.4123,45.5835,36200.0
2014-11-19 14:05:00,50.59,50.59,50.53,50.54,20200.0,45.5745,45.5745,45.5204,45.5294,20200.0
2014-11-19 14:10:00,50.52,50.6,50.52,50.59,11900.0,45.5114,45.5835,45.5114,45.5745,11900.0
2014-11-19 14:15:00,50.57,50.6,50.56,50.58,38700.0,45.5564,45.5835,45.5474,45.5654,38700.0
2014-11-19 14:20:00,50.57,50.58,50.44,50.48,49600.0,45.5564,45.5654,45.4393,45.4754,49600.0
2014-11-19 14:25:00,50.48,50.48,50.39,50.4,46900.0,45.4754,45.4754,45.3943,45.4033,46900.0
2014-11-19 14:30:00,50.4,50.42,50.35,50.38,68100.0,45.4033,45.4213,45.3582,45.3853,68100.0
2014-11-19 14:35:00,50.37,50.39,50.31,50.33,58100.0,45.3763,45.3943,45.3222,45.3402,58100.0
2014-11-19 14:40:00,50.33,50.33,50.22,50.23,19400.0,45.3402,45.3402,45.2411,45.2501,19400.0
2014-11-19 14:45:00,50.23,50.24,50.17,50.2,22700.0,45.2501,45.2592,45.1961,45.2231,22700.0
2014-11-19 14:50:00,50.19,50.24,50.18,50.22,16200.0,45.2141,45.2592,45.2051,45.2411,16200.0
2014-11-19 14:55:00,50.21,50.23,50.19,50.2,38100.0,45.2321,45.2501,45.2141,45.2231,38100.0
2014-11-19 15:00:00,50.2,50.24,50.19,50.22,32600.0,45.2231,45.2592,45.2141,45.2411,32600.0
2014-11-19 15:05:00,50.22,50.25,50.17,50.21,41500.0,45.2411,45.2682,45.1961,45.2321,41500.0
2014-11-19 15:10:00,50.21,50.24,50.2,50.23,55500.0,45.2321,45.2592,45.2231,45.2501,55500.0
2014-11-19 15:15:00,50.24,50.26,50.21,50.25,77400.0,45.2592,45.2772,45.2321,45.2682,77400.0
2014-11-19 15:20:00,50.25,50.26,50.21,50.22,57900.0,45.2682,45.2772,45.2321,45.2411,57900.0
2014-11-19 15:25:00,50.21,50.23,50.16,50.18,85600.0,45.2321,45.2501,45.1871,45.2051,85600.0
2014-11-19 15:30:00,50.18,50.24,50.17,50.21,62700.0,45.2051,45.2592,45.1961,45.2321,62700.0
2014-11-19 15:35:00,50.21,50.22,50.16,50.18,47800.0,45.2321,45.2411,45.1871,45.2051,47800.0
2014-11-19 15:40:00,50.17,50.22,50.17,50.19,49300.0,45.1961,45.2411,45.1961,45.2141,49300.0
2014-11-19 15:45:00,50.2,50.22,50.2,50.21,59300.0,45.2231,45.2411,45.2231,45.2321,59300.0
2014-11-19 15:50:00,50.2,50.21,50.17,50.18,98000.0,45.2231,45.2321,45.1961,45.2051,98000.0
2014-11-19 15:55:00,50.17,50.2,50.15,50.17,150600.0,45.1961,45.2231,45.1781,45.1961,150600.0
2014-11-20 09:30:00,50.12,50.29,50.07,50.29,46000.0,45.1511,45.3042,45.106,45.3042,46000.0
2014-11-20 09:35:00,50.26,50.39,50.25,50.36,16700.0,45.2772,45.3943,45.2682,45.3673,16700.0
2014-11-20 09:40:00,50.38,50.41,50.32,50.38,17600.0,45.3853,45.4123,45.3312,45.3853,17600.0
2014-11-20 09:45:00,50.37,50.39,50.31,50.32,17400.0,45.3763,45.3943,45.3222,45.3312,17400.0
2014-11-20 09:50:00,50.3,50.35,50.28,50.32,11600.0,45.3132,45.3582,45.2952,45.3312,11600.0
2014-11-20 09:55:00,50.32,50.32,50.14,50.18,45800.0,45.3312,45.3312,45.1691,45.2051,45800.0
2014-11-20 10:00:00,50.2,50.24,50.17,50.18,17400.0,45.2231,45.2592,45.1961,45.2051,17400.0
2014-11-20 10:05:00,50.19,50.21,50.08,50.12,26100.0,45.2141,45.2321,45.115,45.1511,26100.0
2014-11-20 10:10:00,50.12,50.18,50.11,50.11,21200.0,45.1511,45.2051,45.142,45.142,21200.0
2014-11-20 10:15:00,50.1,50.16,50.04,50.15,18700.0,45.133,45.1871,45.079,45.1781,18700.0
2014-11-20 10:20:00,50.15,50.21,50.14,50.2,28900.0,45.1781,45.2321,45.1691,45.2231,28900.0
2014-11-20 10:25:00,50.21,50.3,50.2,50.3,47800.0,45.2321,45.3132,45.2231,45.3132,47800.0
2014-11-20 10:30:00,50.3,50.3,50.25,50.28,16600.0,45.3132,45.3132,45.2682,45.2952,16600.0
2014-11-20 10:35:00,50.29,50.38,50.29,50.37,23300.0,45.3042,45.3853,45.3042,45.3763,23300.0
2014-11-20 10:40:00,50.37,50.44,50.35,50.36,49400.0,45.3763,45.4393,45.3582,45.3673,49400.0
2014-11-20 10:45:00,50.35,50.41,50.34,50.37,22300.0,45.3582,45.4123,45.3492,45.3763,22300.0
2014-11-20 10:50:00,50.37,50.41,50.36,50.38,20200.0,45.3763,45.4123,45.3673,45.3853,20200.0
2014-11-20 10:55:00,50.39,50.39,50.32,50.32,19800.0,45.3943,45.3943,45.3312,45.3312,19800.0
2014-11-20 11:00:00,50.32,50.32,50.27,50.29,11800.0,45.3312,45.3312,45.2862,45.3042,11800.0
2014-11-20 11:05:00,50.29,50.35,50.28,50.33,24000.0,45.3042,45.3582,45.2952,45.3402,24000.0
2014-11-20 11:10:00,50.33,50.36,50.32,50.33,88200.0,45.3402,45.3673,45.3312,45.3402,88200.0
2014-11-20 11:15:00,50.33,50.36,50.28,50.36,54500.0,45.3402,45.3673,45.2952,45.3673,54500.0
2014-11-20 11:20:00,50.35,50.36,50.29,50.29,10500.0,45.3582,45.3673,45.3042,45.3042,10500.0
2014-11-20 11:25:00,50.3,50.34,50.3,50.33,23900.0,45.3132,45.3492,45.3132,45.3402,23900.0
2014-11-20 11:30:00,50.33,50.36,50.29,50.3,15400.0,45.3402,45.3673,45.3042,45.3132,15400.0
2014-11-20 11:35:00,50.31,50.34,50.28,50.32,15100.0,45.3222,45.3492,45.2952,45.3312,15100.0
2014-11-20 11:40:00,50.32,50.34,50.31,50.33,11900.0,45.3312,45.3492,45.3222,45.3402,11900.0
2014-11-20 11:45:00,50.33,50.35,50.31,50.34,26100.0,45.3402,45.3582,45.3222,45.3492,26100.0
2014-11-20 11:50:00,50.35,50.35,50.29,50.3,11100.0,45.3582,45.3582,45.3042,45.3132,11100.0
2014-11-20 11:55:00,50.3,50.3,50.27,50.28,12300.0,45.3132,45.3132,45.2862,45.2952,12300.0
2014-11-20 12:00:00,50.28,50.3,50.26,50.3,26700.0,45.2952,45.3132,45.2772,45.3132,26700.0
2014-11-20 12:05:00,50.3,50.33,50.3,50.33,12800.0,45.3132,45.3402,45.3132,45.3402,12800.0
2014-11-20 12:10:00,50.32,50.35,50.32,50.33,58700.0,45.3312,45.3582,45.3312,45.3402,58700.0
2014-11-20 12:15:00,50.33,50.35,50.33,50.34,9300.0,45.3402,45.3582,45.3402,45.3492,9300.0
2014-11-20 12:20:00,50.34,50.35,50.31,50.33,13100.0,45.3492,45.3582,45.3222,45.3402,13100.0
2014-11-20 12:25:00,50.34,50.35,50.32,50.34,111800.0,45.3492,45.3582,45.3312,45.3492,111800.0
2014-11-20 12:30:00,50.34,50.35,50.33,50.35,22000.0,45.3492,45.3582,45.3402,45.3582,22000.0
2014-11-20 12:35:00,50.34,50.36,50.33,50.34,26600.0,45.3492,45.3673,45.3402,45.3492,26600.0
2014-11-20 12:40:00,50.33,50.35,50.3,50.3,20200.0,45.3402,45.3582,45.3132,45.3132,20200.0
2014-11-20 12:45:00,50.3,50.31,50.27,50.28,8600.0,45.3132,45.3222,45.2862,45.2952,8600.0
2014-11-20 12:50:00,50.29,50.31,50.29,50.3,7300.0,45.3042,45.3222,45.3042,45.3132,7300.0
2014-11-20 12:55:00,50.3,50.34,50.29,50.32,6800.0,45.3132,45.3492,45.3042,45.3312,6800.0
2014-11-20 13:00:00,50.32,50.35,50.32,50.33,135300.0,45.3312,45.3582,45.3312,45.3402,135300.0
2014-11-20 13:05:00,50.34,50.35,50.32,50.32,40100.0,45.3492,45.3582,45.3312,45.3312,40100.0
2014-11-20 13:10:00,50.33,50.34,50.3,50.33,6600.0,45.3402,45.3492,45.3132,45.3402,6600.0
2014-11-20 13:15:00,50.34,50.35,50.32,50.34,20000.0,45.3492,45.3582,45.3312,45.3492,20000.0
2014-11-20 13:20:00,50.34,50.35,50.32,50.32,6300.0,45.3492,45.3582,45.3312,45.3312,6300.0
2014-11-20 13:25:00,50.33,50.34,50.32,50.34,12900.0,45.3402,45.3492,45.3312,45.3492,12900.0
2014-11-20 13:30:00,50.34,50.35,50.3,50.32,13900.0,45.3492,45.3582,45.3132,45.3312,13900.0
2014-11-20 13:35:00,50.32,50.33,50.27,50.27,9100.0,45.3312,45.3402,45.2862,45.2862,9100.0
2014-11-20 13:40:00,50.27,50.3,50.27,50.27,16400.0,45.2862,45.3132,45.2862,45.2862,16400.0
2014-11-20 13:45:00,50.27,50.28,50.26,50.27,13700.0,45.2862,45.2952,45.2772,45.2862,13700.0
2014-11-20 13:50:00,50.27,50.28,50.2,50.28,64300.0,45.2862,45.2952,45.2231,45.2952,64300.0
2014-11-20 13:55:00,50.27,50.28,50.25,50.26,15500.0,45.2862,45.2952,45.2682,45.2772,15500.0
2014-11-20 14:00:00,50.27,50.32,50.27,50.3,22100.0,45.2862,45.3312,45.2862,45.3132,22100.0
2014-11-20 14:05:00,50.28,50.3,50.28,50.29,7700.0,45.2952,45.3132,45.2952,45.3042,7700.0
2014-11-20 14:10:00,50.3,50.3,50.28,50.3,13700.0,45.3132,45.3132,45.2952,45.3132,13700.0
2014-11-20 14:15:00,50.3,50.32,50.29,50.31,16100.0,45.3132,45.3312,45.3042,45.3222,16100.0
2014-11-20 14:20:00,50.32,50.32,50.29,50.32,17400.0,45.3312,45.3312,45.3042,45.3312,17400.0
2014-11-20 14:25:00,50.32,50.32,50.29,50.3,15400.0,45.3312,45.3312,45.3042,45.3132,15400.0
2014-11-20 14:30:00,50.3,50.31,50.28,50.29,13300.0,45.3132,45.3222,45.2952,45.3042,13300.0
2014-11-20 14:35:00,50.29,50.31,50.28,50.29,41000.0,45.3042,45.3222,45.2952,45.3042,41000.0
2014-11-20 14:40:00,50.29,50.3,50.25,50.25,38800.0,45.3042,45.3132,45.2682,45.2682,38800.0
2014-11-20 14:45:00,50.25,50.25,50.14,50.18,28000.0,45.2682,45.2682,45.1691,45.2051,28000.0
2014-11-20 14:50:00,50.18,50.22,50.17,50.21,38000.0,45.2051,45.2411,45.1961,45.2321,38000.0
2014-11-20 14:55:00,50.21,50.22,50.17,50.18,32100.0,45.2321,45.2411,45.1961,45.2051,32100.0
2014-11-20 15:00:00,50.18,50.19,50.16,50.18,24000.0,45.2051,45.2141,45.1871,45.2051,24000.0
2014-11-20 15:05:00,50.18,50.2,50.16,50.18,30900.0,45.2051,45.2231,45.1871,45.2051,30900.0
2014-11-20 15:10:00,50.17,50.2,50.16,50.17,49100.0,45.1961,45.2231,45.1871,45.1961,49100.0
2014-11-20 15:15:00,50.18,50.21,50.15,50.18,54000.0,45.2051,45.2321,45.1781,45.2051,54000.0
2014-11-20 15:20:00,50.19,50.19,50.13,50.15,58100.0,45.2141,45.2141,45.1601,45.1781,58100.0
2014-11-20 15:25:00,50.15,50.23,50.15,50.22,21100.0,45.1781,45.2501,45.1781,45.2411,21100.0
2014-11-20 15:30:00,50.23,50.24,50.2,50.22,36900.0,45.2501,45.2592,45.2231,45.2411,36900.0
2014-11-20 15:35:00,50.22,50.25,50.21,50.21,26500.0,45.2411,45.2682,45.2321,45.2321,26500.0
2014-11-20 15:40:00,50.21,50.24,50.18,50.19,59100.0,45.2321,45.2592,45.2051,45.2141,59100.0
2014-11-20 15:45:00,50.19,50.22,50.17,50.18,58200.0,45.2141,45.2411,45.1961,45.2051,58200.0
2014-11-20 15:50:00,50.18,50.21,50.17,50.2,86100.0,45.2051,45.2321,45.1961,45.2231,86100.0
2014-11-20 15:55:00,50.2,50.24,50.18,50.2,202400.0,45.2231,45.2592,45.2051,45.2231,202400.0
2014-11-21 09:30:00,50.61,50.63,50.3,50.34,183000.0,45.5925,45.6105,45.3132,45.3492,183000.0
2014-11-21 09:35:00,50.33,50.45,50.26,50.28,24700.0,45.3402,45.4483,45.2772,45.2952,24700.0
2014-11-21 09:40:00,50.29,50.31,50.14,50.17,64600.0,45.3042,45.3222,45.1691,45.1961,64600.0
2014-11-21 09:45:00,50.17,50.18,50.11,50.17,39700.0,45.1961,45.2051,45.142,45.1961,39700.0
2014-11-21 09:50:00,50.17,50.25,50.13,50.19,34100.0,45.1961,45.2682,45.1601,45.2141,34100.0
2014-11-21 09:55:00,50.19,50.25,50.18,50.24,30700.0,45.2141,45.2682,45.2051,45.2592,30700.0
2014-11-21 10:00:00,50.23,50.27,50.22,50.26,81900.0,45.2501,45.2862,45.2411,45.2772,81900.0
2014-11-21 10:05:00,50.24,50.27,50.22,50.23,49600.0,45.2592,45.2862,45.2411,45.2501,49600.0
2014-11-21 10:10:00,50.23,50.25,50.2,50.23,24800.0,45.2501,45.2682,45.2231,45.2501,24800.0
2014-11-21 10:15:00,50.23,50.25,50.19,50.23,44400.0,45.2501,45.2682,45.2141,45.2501,44400.0
2014-11-21 10:20:00,50.23,50.23,50.17,50.19,33200.0,45.2501,45.2501,45.1961,45.2141,33200.0
2014-11-21 10:25:00,50.2,50.22,50.17,50.21,16600.0,45.2231,45.2411,45.1961,45.2321,16600.0
2014-11-21 10:30:00,50.2,50.21,50.15,50.15,27600.0,45.2231,45.2321,45.1781,45.1781,27600.0
2014-11-21 10:35:00,50.15,50.16,50.1,50.1,27100.0,45.1781,45.1871,45.133,45.133,27100.0
2014-11-21 10:40:00,50.1,50.11,50.01,50.03,37000.0,45.133,45.142,45.052,45.07,37000.0
2014-11-21 10:45:00,50.03,50.03,49.97,50.0,20200.0,45.07,45.07,45.0159,45.0429,20200.0
2014-11-21 10:50:00,50.0,50.0,49.97,49.97,18400.0,45.0429,45.0429,45.0159,45.0159,18400.0
2014-11-21 10:55:00,49.97,50.04,49.93,50.01,52300.0,45.0159,45.079,44.9799,45.052,52300.0
2014-11-21 11:00:00,50.0,50.03,49.98,50.0,32500.0,45.0429,45.07,45.0249,45.0429,32500.0
2014-11-21 11:05:00,50.0,50.03,49.94,49.96,27700.0,45.0429,45.07,44.9889,45.0069,27700.0
2014-11-21 11:10:00,49.95,50.0,49.93,49.98,71000.0,44.9979,45.0429,44.9799,45.0249,71000.0
2014-11-21 11:15:00,49.98,50.01,49.97,50.0,62800.0,45.0249,45.052,45.0159,45.0429,62800.0
2014-11-21 11:20:00,50.0,50.0,49.91,49.93,49800.0,45.0429,45.0429,44.9619,44.9799,49800.0
2014-11-21 11:25:00,49.94,50.0,49.93,49.97,32000.0,44.9889,45.0429,44.9799,45.0159,32000.0
2014-11-21 11:30:00,49.97,50.0,49.96,49.99,20500.0,45.0159,45.0429,45.0069,45.0339,20500.0
2014-11-21 11:35:00,49.98,49.99,49.9,49.96,232400.0,45.0249,45.0339,44.9529,45.0069,232400.0
2014-11-21 11:40:00,49.96,49.97,49.9,49.9,54200.0,45.0069,45.0159,44.9529,44.9529,54200.0
2014-11-21 11:45:00,49.91,49.93,49.87,49.9,55300.0,44.9619,44.9799,44.9258,44.9529,55300.0
2014-11-21 11:50:00,49.9,49.9,49.86,49.89,42000.0,44.9529,44.9529,44.9168,44.9439,42000.0
2014-11-21 11:55:00,49.9,49.92,49.86,49.87,36800.0,44.9529,44.9709,44.9168,44.9258,36800.0
2014-11-21 12:00:00,49.86,49.92,49.86,49.89,14300.0,44.9168,44.9709,44.9168,44.9439,14300.0
2014-11-21 12:05:00,49.89,49.89,49.86,49.86,8100.0,44.9439,44.9439,44.9168,44.9168,8100.0
2014-11-21 12:10:00,49.87,49.88,49.83,49.83,26100.0,44.9258,44.9348,44.8898,44.8898,26100.0
2014-11-21 12:15:00,49.83,49.84,49.77,49.77,16700.0,44.8898,44.8988,44.8357,44.8357,16700.0
2014-11-21 12:20:00,49.77,49.79,49.76,49.76,8700.0,44.8357,44.8538,44.8267,44.8267,8700.0
2014-11-21 12:25:00,49.77,49.77,49.7,49.7,70700.0,44.8357,44.8357,44.7727,44.7727,70700.0
2014-11-21 12:30:00,49.71,49.73,49.66,49.69,9100.0,44.7817,44.7997,44.7367,44.7637,9100.0
2014-11-21 12:35:00,49.69,49.76,49.68,49.72,23900.0,44.7637,44.8267,44.7547,44.7907,23900.0
2014-11-21 12:40:00,49.72,49.72,49.66,49.66,26100.0,44.7907,44.7907,44.7367,44.7367,26100.0
2014-11-21 12:45:00,49.66,49.81,49.65,49.77,33600.0,44.7367,44.8718,44.7276,44.8357,33600.0
2014-11-21 12:50:00,49.76,49.76,49.71,49.74,12400.0,44.8267,44.8267,44.7817,44.8087,12400.0
2014-11-21 12:55:00,49.74,49.81,49.71,49.81,40000.0,44.8087,44.8718,44.7817,44.8718,40000.0
2014-11-21 13:00:00,49.81,49.84,49.8,49.82,25500.0,44.8718,44.8988,44.8628,44.8808,25500.0
2014-11-21 13:05:00,49.81,49.85,49.81,49.84,14000.0,44.8718,44.9078,44.8718,44.8988,14000.0
2014-11-21 13:10:00,49.84,49.87,49.8,49.81,31900.0,44.8988,44.9258,44.8628,44.8718,31900.0
2014-11-21 13:15:00,49.8,49.82,49.75,49.76,12200.0,44.8628,44.8808,44.8177,44.8267,12200.0
2014-11-21 13:20:00,49.77,49.77,49.74,49.77,12600.0,44.8357,44.8357,44.8087,44.8357,12600.0
2014-11-21 13:25:00,49.78,49.78,49.71,49.74,14600.0,44.8448,44.8448,44.7817,44.8087,14600.0
2014-11-21 13:30:00,49.75,49.77,49.73,49.75,17300.0,44.8177,44.8357,44.7997,44.8177,17300.0
2014-11-21 13:35:00,49.75,49.83,49.75,49.83,12400.0,44.8177,44.8898,44.8177,44.8898,12400.0
2014-11-21 13:40:00,49.83,49.88,49.82,49.82,19900.0,44.8898,44.9348,44.8808,44.8808,19900.0
2014-11-21 13:45:00,49.83,49.84,49.79,49.8,17300.0,44.8898,44.8988,44.8538,44.8628,17300.0
2014-11-21 13:50:00,49.8,49.82,49.77,49.82,28300.0,44.8628,44.8808,44.8357,44.8808,28300.0
2014-11-21 13:55:00,49.82,49.91,49.81,49.91,18900.0,44.8808,44.9619,44.8718,44.9619,18900.0
2014-11-21 14:00:00,49.9,49.91,49.86,49.86,13000.0,44.9529,44.9619,44.9168,44.9168,13000.0
2014-11-21 14:05:00,49.86,49.88,49.86,49.87,21700.0,44.9168,44.9348,44.9168,44.9258,21700.0
2014-11-21 14:10:00,49.88,49.92,49.87,49.91,22100.0,44.9348,44.9709,44.9258,44.9619,22100.0
2014-11-21 14:15:00,49.92,49.95,49.91,49.93,31100.0,44.9709,44.9979,44.9619,44.9799,31100.0
2014-11-21 14:20:00,49.93,49.93,49.88,49.88,28300.0,44.9799,44.9799,44.9348,44.9348,28300.0
2014-11-21 14:25:00,49.88,49.88,49.85,49.87,20900.0,44.9348,44.9348,44.9078,44.9258,20900.0
2014-11-21 14:30:00,49.87,49.9,49.85,49.9,14000.0,44.9258,44.9529,44.9078,44.9529,14000.0
2014-11-21 14:35:00,49.9,49.92,49.87,49.89,28700.0,44.9529,44.9709,44.9258,44.9439,28700.0
2014-11-21 14:40:00,49.89,49.94,49.89,49.94,33800.0,44.9439,44.9889,44.9439,44.9889,33800.0
2014-11-21 14:45:00,49.94,49.94,49.91,49.91,28700.0,44.9889,44.9889,44.9619,44.9619,28700.0
2014-11-21 14:50:00,49.91,49.96,49.91,49.96,13800.0,44.9619,45.0069,44.9619,45.0069,13800.0
2014-11-21 14:55:00,49.96,49.97,49.92,49.96,22700.0,45.0069,45.0159,44.9709,45.0069,22700.0
2014-11-21 15:00:00,49.96,49.98,49.94,49.97,54100.0,45.0069,45.0249,44.9889,45.0159,54100.0
2014-11-21 15:05:00,49.97,50.0,49.95,49.98,23300.0,45.0159,45.0429,44.9979,45.0249,23300.0
2014-11-21 15:10:00,49.99,50.02,49.97,50.02,23900.0,45.0339,45.061,45.0159,45.061,23900.0
2014-11-21 15:15:00,50.02,50.03,49.99,50.01,36300.0,45.061,45.07,45.0339,45.052,36300.0
2014-11-21 15:20:00,50.01,50.02,49.99,50.0,45800.0,45.052,45.061,45.0339,45.0429,45800.0
2014-11-21 15:25:00,50.0,50.04,49.99,50.02,49500.0,45.0429,45.079,45.0339,45.061,49500.0
2014-11-21 15:30:00,50.02,50.05,49.95,50.03,413500.0,45.061,45.088,44.9979,45.07,413500.0
2014-11-21 15:35:00,50.03,50.03,49.95,49.98,180600.0,45.07,45.07,44.9979,45.0249,180600.0
2014-11-21 15:40:00,49.98,50.08,49.98,50.08,197300.0,45.0249,45.115,45.0249,45.115,197300.0
2014-11-21 15:45:00,50.08,50.1,50.02,50.04,83400.0,45.115,45.133,45.061,45.079,83400.0
2014-11-21 15:50:00,50.04,50.08,50.03,50.06,167300.0,45.079,45.115,45.07,45.097,167300.0
2014-11-21 15:55:00,50.05,50.07,50.03,50.07,106400.0,45.088,45.106,45.07,45.106,106400.0
2014-11-24 09:30:00,50.04,50.08,49.86,49.86,123100.0,45.079,45.115,44.9168,44.9168,123100.0
2014-11-24 09:35:00,49.87,49.95,49.76,49.82,59400.0,44.9258,44.9979,44.8267,44.8808,59400.0
2014-11-24 09:40:00,49.83,49.84,49.74,49.76,21500.0,44.8898,44.8988,44.8087,44.8267,21500.0
2014-11-24 09:45:00,49.78,49.78,49.72,49.77,40700.0,44.8448,44.8448,44.7907,44.8357,40700.0
2014-11-24 09:50:00,49.75,49.78,49.65,49.68,33200.0,44.8177,44.8448,44.7276,44.7547,33200.0
2014-11-24 09:55:00,49.68,49.71,49.62,49.62,15700.0,44.7547,44.7817,44.7006,44.7006,15700.0
2014-11-24 10:00:00,49.63,49.66,49.57,49.59,25000.0,44.7096,44.7367,44.6556,44.6736,25000.0
2014-11-24 10:05:00,49.59,49.6,49.54,49.57,25400.0,44.6736,44.6826,44.6286,44.6556,25400.0
2014-11-24 10:10:00,49.57,49.62,49.56,49.58,35100.0,44.6556,44.7006,44.6466,44.6646,35100.0
2014-11-24 10:15:00,49.58,49.6,49.55,49.56,22200.0,44.6646,44.6826,44.6376,44.6466,22200.0
2014-11-24 10:20:00,49.57,49.58,49.47,49.47,23800.0,44.6556,44.6646,44.5655,44.5655,23800.0
2014-11-24 10:25:00,49.48,49.58,49.48,49.58,44600.0,44.5745,44.6646,44.5745,44.6646,44600.0
2014-11-24 10:30:00,49.59,49.68,49.57,49.68,93500.0,44.6736,44.7547,44.6556,44.7547,93500.0
2014-11-24 10:35:00,49.68,49.76,49.65,49.73,33300.0,44.7547,44.8267,44.7276,44.7997,33300.0
2014-11-24 10:40:00,49.73,49.87,49.73,49.85,133000.0,44.7997,44.9258,44.7997,44.9078,133000.0
2014-11-24 10:45:00,49.87,49.91,49.86,49.86,82400.0,44.9258,44.9619,44.9168,44.9168,82400.0
2014-11-24 10:50:00,49.85,49.85,49.78,49.8,31800.0,44.9078,44.9078,44.8448,44.8628,31800.0
2014-11-24 10:55:00,49.79,49.8,49.71,49.71,35300.0,44.8538,44.8628,44.7817,44.7817,35300.0
2014-11-24 11:00:00,49.7,49.78,49.7,49.77,72100.0,44.7727,44.8448,44.7727,44.8357,72100.0
2014-11-24 11:05:00,49.78,49.78,49.71,49.74,16200.0,44.8448,44.8448,44.7817,44.8087,16200.0
2014-11-24 11:10:00,49.73,49.77,49.71,49.72,58900.0,44.7997,44.8357,44.7817,44.7907,58900.0
2014-11-24 11:15:00,49.72,49.74,49.65,49.65,21100.0,44.7907,44.8087,44.7276,44.7276,21100.0
2014-11-24 11:20:00,49.66,49.68,49.64,49.64,15500.0,44.7367,44.7547,44.7186,44.7186,15500.0
2014-11-24 11:25:00,49.63,49.66,49.61,49.61,8800.0,44.7096,44.7367,44.6916,44.6916,8800.0
2014-11-24 11:30:00,49.61,49.64,49.61,49.61,16800.0,44.6916,44.7186,44.6916,44.6916,16800.0
2014-11-24 11:35:00,49.61,49.67,49.59,49.64,14700.0,44.6916,44.7457,44.6736,44.7186,14700.0
2014-11-24 11:40:00,49.65,49.7,49.65,49.68,10300.0,44.7276,44.7727,44.7276,44.7547,10300.0
2014-11-24 11:45:00,49.67,49.67,49.59,49.59,19600.0,44.7457,44.7457,44.6736,44.6736,19600.0
2014-11-24 11:50:00,49.59,49.6,49.56,49.56,22900.0,44.6736,44.6826,44.6466,44.6466,22900.0
2014-11-24 11:55:00,49.57,49.57,49.54,49.54,9400.0,44.6556,44.6556,44.6286,44.6286,9400.0
2014-11-24 12:00:00,49.54,49.54,49.5,49.54,18000.0,44.6286,44.6286,44.5925,44.6286,18000.0
2014-11-24 12:05:00,49.54,49.61,49.54,49.57,17700.0,44.6286,44.6916,44.6286,44.6556,17700.0
2014-11-24 12:10:00,49.57,49.57,49.51,49.53,36800.0,44.6556,44.6556,44.6015,44.6195,36800.0
2014-11-24 12:15:00,49.54,49.57,49.53,49.56,9800.0,44.6286,44.6556,44.6195,44.6466,9800.0
2014-11-24 12:20:00,49.56,49.61,49.56,49.6,13300.0,44.6466,44.6916,44.6466,44.6826,13300.0
2014-11-24 12:25:00,49.61,49.64,49.6,49.6,8800.0,44.6916,44.7186,44.6826,44.6826,8800.0
2014-11-24 12:30:00,49.6,49.61,49.59,49.61,7000.0,44.6826,44.6916,44.6736,44.6916,7000.0
2014-11-24 12:35:00,49.6,49.62,49.6,49.62,3100.0,44.6826,44.7006,44.6826,44.7006,3100.0
2014-11-24 12:40:00,49.62,49.62,49.59,49.59,9000.0,44.7006,44.7006,44.6736,44.6736,9000.0
2014-11-24 12:45:00,49.6,49.6,49.59,49.59,13000.0,44.6826,44.6826,44.6736,44.6736,13000.0
2014-11-24 12:50:00,49.59,49.59,49.54,49.54,40300.0,44.6736,44.6736,44.6286,44.6286,40300.0
2014-11-24 12:55:00,49.54,49.59,49.54,49.58,17300.0,44.6286,44.6736,44.6286,44.6646,17300.0
2014-11-24 13:00:00,49.58,49.58,49.55,49.56,10300.0,44.6646,44.6646,44.6376,44.6466,10300.0
2014-11-24 13:05:00,49.57,49.58,49.54,49.56,18500.0,44.6556,44.6646,44.6286,44.6466,18500.0
2014-11-24 13:10:00,49.57,49.58,49.55,49.58,5700.0,44.6556,44.6646,44.6376,44.6646,5700.0
2014-11-24 13:15:00,49.58,49.62,49.56,49.56,14000.0,44.6646,44.7006,44.6466,44.6466,14000.0
2014-11-24 13:20:00,49.56,49.61,49.56,49.6,14200.0,44.6466,44.6916,44.6466,44.6826,14200.0
2014-11-24 13:25:00,49.6,49.63,49.59,49.59,14300.0,44.6826,44.7096,44.6736,44.6736,14300.0
2014-11-24 13:30:00,49.6,49.62,49.55,49.55,19900.0,44.6826,44.7006,44.6376,44.6376,19900.0
2014-11-24 13:35:00,49.55,49.56,49.5,49.51,12600.0,44.6376,44.6466,44.5925,44.6015,12600.0
2014-11-24 13:40:00,49.5,49.5,49.45,49.45,30900.0,44.5925,44.5925,44.5475,44.5475,30900.0
2014-11-24 13:45:00,49.45,49.46,49.4,49.41,22200.0,44.5475,44.5565,44.5024,44.5114,22200.0
2014-11-24 13:50:00,49.42,49.42,49.39,49.39,14800.0,44.5204,44.5204,44.4934,44.4934,14800.0
2014-11-24 13:55:00,49.39,49.39,49.35,49.35,49100.0,44.4934,44.4934,44.4574,44.4574,49100.0
2014-11-24 14:00:00,49.35,49.41,49.34,49.41,24800.0,44.4574,44.5114,44.4484,44.5114,24800.0
2014-11-24 14:05:00,49.4,49.41,49.36,49.38,34900.0,44.5024,44.5114,44.4664,44.4844,34900.0
2014-11-24 14:10:00,49.35,49.36,49.34,49.36,21700.0,44.4574,44.4664,44.4484,44.4664,21700.0
2014-11-24 14:15:00,49.36,49.36,49.34,49.34,16700.0,44.4664,44.4664,44.4484,44.4484,16700.0
2014-11-24 14:20:00,49.34,49.35,49.34,49.34,7500.0,44.4484,44.4574,44.4484,44.4484,7500.0
2014-11-24 14:25:00,49.34,49.36,49.34,49.34,27300.0,44.4484,44.4664,44.4484,44.4484,27300.0
2014-11-24 14:30:00,49.34,49.35,49.32,49.34,30700.0,44.4484,44.4574,44.4304,44.4484,30700.0
2014-11-24 14:35:00,49.35,49.36,49.34,49.35,11100.0,44.4574,44.4664,44.4484,44.4574,11100.0
2014-11-24 14:40:00,49.36,49.36,49.34,49.34,11900.0,44.4664,44.4664,44.4484,44.4484,11900.0
2014-11-24 14:45:00,49.34,49.35,49.33,49.33,23600.0,44.4484,44.4574,44.4394,44.4394,23600.0
2014-11-24 14:50:00,49.33,49.35,49.32,49.35,36500.0,44.4394,44.4574,44.4304,44.4574,36500.0
2014-11-24 14:55:00,49.34,49.35,49.31,49.33,24200.0,44.4484,44.4574,44.4214,44.4394,24200.0
2014-11-24 15:00:00,49.33,49.34,49.31,49.33,17900.0,44.4394,44.4484,44.4214,44.4394,17900.0
2014-11-24 15:05:00,49.33,49.33,49.28,49.3,24800.0,44.4394,44.4394,44.3943,44.4123,24800.0
2014-11-24 15:10:00,49.29,49.3,49.24,49.25,40800.0,44.4033,44.4123,44.3583,44.3673,40800.0
2014-11-24 15:15:00,49.25,49.26,49.22,49.25,54500.0,44.3673,44.3763,44.3403,44.3673,54500.0
2014-11-24 15:20:00,49.25,49.26,49.24,49.24,34000.0,44.3673,44.3763,44.3583,44.3583,34000.0
2014-11-24 15:25:00,49.25,49.27,49.22,49.22,44400.0,44.3673,44.3853,44.3403,44.3403,44400.0
2014-11-24 15:30:00,49.22,49.26,49.22,49.22,49800.0,44.3403,44.3763,44.3403,44.3403,49800.0
2014-11-24 15:35:00,49.22,49.23,49.17,49.23,57800.0,44.3403,44.3493,44.2952,44.3493,57800.0
2014-11-24 15:40:00,49.23,49.23,49.21,49.22,75300.0,44.3493,44.3493,44.3313,44.3403,75300.0
2014-11-24 15:45:00,49.22,49.25,49.22,49.24,114300.0,44.3403,44.3673,44.3403,44.3583,114300.0
2014-11-24 15:50:00,49.25,49.27,49.22,49.23,148700.0,44.3673,44.3853,44.3403,44.3493,148700.0
2014-11-24 15:55:00,49.24,49.25,49.21,49.24,400300.0,44.3583,44.3673,44.3313,44.3583,400300.0
2014-11-25 09:30:00,49.38,49.4,49.07,49.08,36000.0,44.4844,44.5024,44.2051,44.2142,36000.0
2014-11-25 09:35:00,49.08,49.3,49.08,49.22,10100.0,44.2142,44.4123,44.2142,44.3403,10100.0
2014-11-25 09:40:00,49.2,49.2,49.06,49.15,17400.0,44.3223,44.3223,44.1961,44.2772,17400.0
2014-11-25 09:45:00,49.13,49.19,49.12,49.17,12600.0,44.2592,44.3133,44.2502,44.2952,12600.0
2014-11-25 09:50:00,49.17,49.26,49.14,49.23,27400.0,44.2952,44.3763,44.2682,44.3493,27400.0
2014-11-25 09:55:00,49.23,49.27,49.23,49.26,14400.0,44.3493,44.3853,44.3493,44.3763,14400.0
2014-11-25 10:00:00,49.27,49.27,49.17,49.24,17100.0,44.3853,44.3853,44.2952,44.3583,17100.0
2014-11-25 10:05:00,49.23,49.27,49.18,49.27,30800.0,44.3493,44.3853,44.3042,44.3853,30800.0
2014-11-25 10:10:00,49.26,49.26,49.19,49.21,9000.0,44.3763,44.3763,44.3133,44.3313,9000.0
2014-11-25 10:15:00,49.2,49.25,49.14,49.16,30600.0,44.3223,44.3673,44.2682,44.2862,30600.0
2014-11-25 10:20:00,49.13,49.18,49.1,49.16,31900.0,44.2592,44.3042,44.2322,44.2862,31900.0
2014-11-25 10:25:00,49.16,49.22,49.14,49.21,66700.0,44.2862,44.3403,44.2682,44.3313,66700.0
2014-11-25 10:30:00,49.21,49.24,49.1,49.11,83500.0,44.3313,44.3583,44.2322,44.2412,83500.0
2014-11-25 10:35:00,49.11,49.19,49.07,49.11,99300.0,44.2412,44.3133,44.2051,44.2412,99300.0
2014-11-25 10:40:00,49.12,49.16,49.1,49.12,25600.0,44.2502,44.2862,44.2322,44.2502,25600.0
2014-11-25 10:45:00,49.12,49.14,49.04,49.07,56500.0,44.2502,44.2682,44.1781,44.2051,56500.0
2014-11-25 10:50:00,49.06,49.06,49.02,49.04,83800.0,44.1961,44.1961,44.1601,44.1781,83800.0
2014-11-25 10:55:00,49.04,49.06,49.03,49.06,14400.0,44.1781,44.1961,44.1691,44.1961,14400.0
2014-11-25 11:00:00,49.06,49.07,49.03,49.05,63200.0,44.1961,44.2051,44.1691,44.1871,63200.0
2014-11-25 11:05:00,49.06,49.06,49.04,49.05,17700.0,44.1961,44.1961,44.1781,44.1871,17700.0
2014-11-25 11:10:00,49.05,49.06,49.03,49.04,41600.0,44.1871,44.1961,44.1691,44.1781,41600.0
2014-11-25 11:15:00,49.04,49.05,49.02,49.03,23500.0,44.1781,44.1871,44.1601,44.1691,23500.0
2014-11-25 11:20:00,49.03,49.05,49.01,49.04,64000.0,44.1691,44.1871,44.1511,44.1781,64000.0
2014-11-25 11:25:00,49.03,49.05,49.0,49.0,23300.0,44.1691,44.1871,44.1421,44.1421,23300.0
2014-11-25 11:30:00,49.0,49.05,49.0,49.03,42000.0,44.1421,44.1871,44.1421,44.1691,42000.0
2014-11-25 11:35:00,49.03,49.05,49.02,49.03,18800.0,44.1691,44.1871,44.1601,44.1691,18800.0
2014-11-25 11:40:00,49.02,49.03,49.0,49.01,24600.0,44.1601,44.1691,44.1421,44.1511,24600.0
2014-11-25 11:45:00,49.01,49.04,49.0,49.02,52400.0,44.1511,44.1781,44.1421,44.1601,52400.0
2014-11-25 11:50:00,49.03,49.04,49.0,49.02,13000.0,44.1691,44.1781,44.1421,44.1601,13000.0
2014-11-25 11:55:00,49.03,49.04,49.0,49.01,24800.0,44.1691,44.1781,44.1421,44.1511,24800.0
2014-11-25 12:00:00,49.01,49.06,49.01,49.04,31200.0,44.1511,44.1961,44.1511,44.1781,31200.0
2014-11-25 12:05:00,49.05,49.05,49.01,49.01,16700.0,44.1871,44.1871,44.1511,44.1511,16700.0
2014-11-25 12:10:00,49.01,49.02,49.0,49.01,8800.0,44.1511,44.1601,44.1421,44.1511,8800.0
2014-11-25 12:15:00,49.0,49.01,48.97,49.0,10400.0,44.1421,44.1511,44.1151,44.1421,10400.0
2014-11-25 12:20:00,49.0,49.01,48.99,48.99,21500.0,44.1421,44.1511,44.1331,44.1331,21500.0
2014-11-25 12:25:00,48.99,49.01,48.99,48.99,15800.0,44.1331,44.1511,44.1331,44.1331,15800.0
2014-11-25 12:30:00,48.99,49.0,48.96,48.97,28400.0,44.1331,44.1421,44.1061,44.1151,28400.0
2014-11-25 12:35:00,48.98,49.0,48.97,48.98,13700.0,44.1241,44.1421,44.1151,44.1241,13700.0
2014-11-25 12:40:00,48.98,49.02,48.97,49.02,31700.0,44.1241,44.1601,44.1151,44.1601,31700.0
2014-11-25 12:45:00,49.02,49.05,49.02,49.03,14400.0,44.1601,44.1871,44.1601,44.1691,14400.0
2014-11-25 12:50:00,49.04,49.06,49.02,49.03,52600.0,44.1781,44.1961,44.1601,44.1691,52600.0
2014-11-25 12:55:00,49.04,49.1,49.03,49.1,44800.0,44.1781,44.2322,44.1691,44.2322,44800.0
2014-11-25 13:00:00,49.1,49.12,49.09,49.11,35600.0,44.2322,44.2502,44.2232,44.2412,35600.0
2014-11-25 13:05:00,49.11,49.18,49.09,49.17,14000.0,44.2412,44.3042,44.2232,44.2952,14000.0
2014-11-25 13:10:00,49.17,49.2,49.16,49.19,55600.0,44.2952,44.3223,44.2862,44.3133,55600.0
2014-11-25 13:15:00,49.18,49.25,49.18,49.25,19100.0,44.3042,44.3673,44.3042,44.3673,19100.0
2014-11-25 13:20:00,49.25,49.27,49.24,49.27,66900.0,44.3673,44.3853,44.3583,44.3853,66900.0
2014-11-25 13:25:00,49.26,49.27,49.21,49.25,55900.0,44.3763,44.3853,44.3313,44.3673,55900.0
2014-11-25 13:30:00,49.24,49.28,49.24,49.28,21200.0,44.3583,44.3943,44.3583,44.3943,21200.0
2014-11-25 13:35:00,49.27,49.29,49.27,49.28,55300.0,44.3853,44.4033,44.3853,44.3943,55300.0
2014-11-25 13:40:00,49.27,49.31,49.27,49.3,108400.0,44.3853,44.4214,44.3853,44.4123,108400.0
2014-11-25 13:45:00,49.3,49.33,49.29,49.29,89000.0,44.4123,44.4394,44.4033,44.4033,89000.0
2014-11-25 13:50:00,49.29,49.34,49.29,49.33,26300.0,44.4033,44.4484,44.4033,44.4394,26300.0
2014-11-25 13:55:00,49.34,49.34,49.27,49.28,56900.0,44.4484,44.4484,44.3853,44.3943,56900.0
2014-11-25 14:00:00,49.27,49.31,49.26,49.31,12500.0,44.3853,44.4214,44.3763,44.4214,12500.0
2014-11-25 14:05:00,49.31,49.32,49.26,49.27,8600.0,44.4214,44.4304,44.3763,44.3853,8600.0
2014-11-25 14:10:00,49.27,49.27,49.25,49.26,7600.0,44.3853,44.3853,44.3673,44.3763,7600.0
2014-11-25 14:15:00,49.25,49.27,49.25,49.27,12500.0,44.3673,44.3853,44.3673,44.3853,12500.0
2014-11-25 14:20:00,49.27,49.29,49.26,49.29,32700.0,44.3853,44.4033,44.3763,44.4033,32700.0
2014-11-25 14:25:00,49.29,49.3,49.23,49.28,56200.0,44.4033,44.4123,44.3493,44.3943,56200.0
2014-11-25 14:30:00,49.28,49.28,49.24,49.25,42500.0,44.3943,44.3943,44.3583,44.3673,42500.0
2014-11-25 14:35:00,49.26,49.26,49.24,49.24,30700.0,44.3763,44.3763,44.3583,44.3583,30700.0
2014-11-25 14:40:00,49.25,49.26,49.24,49.26,28300.0,44.3673,44.3763,44.3583,44.3763,28300.0
2014-11-25 14:45:00,49.25,49.28,49.23,49.28,41700.0,44.3673,44.3943,44.3493,44.3943,41700.0
2014-11-25 14:50:00,49.28,49.31,49.26,49.3,84100.0,44.3943,44.4214,44.3763,44.4123,84100.0
2014-11-25 14:55:00,49.31,49.32,49.3,49.3,34700.0,44.4214,44.4304,44.4123,44.4123,34700.0
2014-11-25 15:00:00,49.3,49.33,49.29,49.31,35000.0,44.4123,44.4394,44.4033,44.4214,35000.0
2014-11-25 15:05:00,49.32,49.38,49.31,49.36,44700.0,44.4304,44.4844,44.4214,44.4664,44700.0
2014-11-25 15:10:00,49.36,49.4,49.35,49.37,33200.0,44.4664,44.5024,44.4574,44.4754,33200.0
2014-11-25 15:15:00,49.37,49.37,49.34,49.35,41800.0,44.4754,44.4754,44.4484,44.4574,41800.0
2014-11-25 15:20:00,49.36,49.37,49.35,49.37,40000.0,44.4664,44.4754,44.4574,44.4754,40000.0
2014-11-25 15:25:00,49.37,49.37,49.33,49.34,54300.0,44.4754,44.4754,44.4394,44.4484,54300.0
2014-11-25 15:30:00,49.34,49.34,49.29,49.29,76500.0,44.4484,44.4484,44.4033,44.4033,76500.0
2014-11-25 15:35:00,49.29,49.31,49.26,49.31,80900.0,44.4033,44.4214,44.3763,44.4214,80900.0
2014-11-25 15:40:00,49.31,49.35,49.29,49.35,206700.0,44.4214,44.4574,44.4033,44.4574,206700.0
2014-11-25 15:45:00,49.35,49.41,49.35,49.39,160000.0,44.4574,44.5114,44.4574,44.4934,160000.0
2014-11-25 15:50:00,49.38,49.39,49.32,49.33,341800.0,44.4844,44.4934,44.4304,44.4394,341800.0
2014-11-25 15:55:00,49.34,49.35,49.24,49.32,910600.0,44.4484,44.4574,44.3583,44.4304,910600.0
2014-11-26 09:30:00,49.43,49.62,49.37,49.6,40500.0,44.5295,44.7006,44.4754,44.6826,40500.0
2014-11-26 09:35:00,49.62,49.69,49.5,49.56,17800.0,44.7006,44.7637,44.5925,44.6466,17800.0
2014-11-26 09:40:00,49.58,49.62,49.43,49.44,102700.0,44.6646,44.7006,44.5295,44.5385,102700.0
2014-11-26 09:45:00,49.43,49.61,49.43,49.59,15000.0,44.5295,44.6916,44.5295,44.6736,15000.0
2014-11-26 09:50:00,49.58,49.63,49.55,49.63,9800.0,44.6646,44.7096,44.6376,44.7096,9800.0
2014-11-26 09:55:00,49.62,49.72,49.62,49.69,26100.0,44.7006,44.7907,44.7006,44.7637,26100.0
2014-11-26 10:00:00,49.7,49.71,49.6,49.63,17400.0,44.7727,44.7817,44.6826,44.7096,17400.0
2014-11-26 10:05:00,49.62,49.68,49.62,49.67,95700.0,44.7006,44.7547,44.7006,44.7457,95700.0
2014-11-26 10:10:00,49.66,49.7,49.65,49.7,23200.0,44.7367,44.7727,44.7276,44.7727,23200.0
2014-11-26 10:15:00,49.68,49.7,49.65,49.67,16500.0,44.7547,44.7727,44.7276,44.7457,16500.0
2014-11-26 10:20:00,49.66,49.72,49.66,49.66,10800.0,44.7367,44.7907,44.7367,44.7367,10800.0
2014-11-26 10:25:00,49.67,49.7,49.65,49.67,19200.0,44.7457,44.7727,44.7276,44.7457,19200.0
2014-11-26 10:30:00,49.67,49.72,49.65,49.69,46200.0,44.7457,44.7907,44.7276,44.7637,46200.0
2014-11-26 10:35:00,49.68,49.68,49.61,49.62,18000.0,44.7547,44.7547,44.6916,44.7006,18000.0
2014-11-26 10:40:00,49.6,49.7,49.58,49.7,14500.0,44.6826,44.7727,44.6646,44.7727,14500.0
2014-11-26 10:45:00,49.68,49.69,49.64,49.69,29800.0,44.7547,44.7637,44.7186,44.7637,29800.0
2014-11-26 10:50:00,49.67,49.67,49.64,49.65,6300.0,44.7457,44.7457,44.7186,44.7276,6300.0
2014-11-26 10:55:00,49.64,49.65,49.55,49.56,9100.0,44.7186,44.7276,44.6376,44.6466,9100.0
2014-11-26 11:00:00,49.55,49.59,49.52,49.55,13400.0,44.6376,44.6736,44.6105,44.6376,13400.0
2014-11-26 11:05:00,49.55,49.61,49.55,49.58,39200.0,44.6376,44.6916,44.6376,44.6646,39200.0
2014-11-26 11:10:00,49.58,49.67,49.58,49.66,18400.0,44.6646,44.7457,44.6646,44.7367,18400.0
2014-11-26 11:15:00,49.65,49.73,49.64,49.7,15900.0,44.7276,44.7997,44.7186,44.7727,15900.0
2014-11-26 11:20:00,49.7,49.71,49.63,49.63,9800.0,44.7727,44.7817,44.7096,44.7096,9800.0
2014-11-26 11:25:00,49.62,49.63,49.59,49.63,12700.0,44.7006,44.7096,44.6736,44.7096,12700.0
2014-11-26 11:30:00,49.63,49.63,49.59,49.59,22300.0,44.7096,44.7096,44.6736,44.6736,22300.0
2014-11-26 11:35:00,49.57,49.6,49.55,49.55,4600.0,44.6556,44.6826,44.6376,44.6376,4600.0
2014-11-26 11:40:00,49.56,49.59,49.55,49.55,7500.0,44.6466,44.6736,44.6376,44.6376,7500.0
2014-11-26 11:45:00,49.56,49.58,49.54,49.58,12100.0,44.6466,44.6646,44.6286,44.6646,12100.0
2014-11-26 11:50:00,49.57,49.59,49.54,49.59,8200.0,44.6556,44.6736,44.6286,44.6736,8200.0
2014-11-26 11:55:00,49.58,49.66,49.58,49.64,18500.0,44.6646,44.7367,44.6646,44.7186,18500.0
2014-11-26 12:00:00,49.64,49.7,49.6,49.68,14300.0,44.7186,44.7727,44.6826,44.7547,14300.0
2014-11-26 12:05:00,49.69,49.79,49.68,49.79,24600.0,44.7637,44.8538,44.7547,44.8538,24600.0
2014-11-26 12:10:00,49.79,49.81,49.76,49.76,21700.0,44.8538,44.8718,44.8267,44.8267,21700.0
2014-11-26 12:15:00,49.77,49.81,49.76,49.81,15900.0,44.8357,44.8718,44.8267,44.8718,15900.0
2014-11-26 12:20:00,49.8,49.85,49.79,49.79,22700.0,44.8628,44.9078,44.8538,44.8538,22700.0
2014-11-26 12:25:00,49.79,49.85,49.78,49.83,11600.0,44.8538,44.9078,44.8448,44.8898,11600.0
2014-11-26 12:30:00,49.83,49.83,49.79,49.81,11500.0,44.8898,44.8898,44.8538,44.8718,11500.0
2014-11-26 12:35:00,49.81,49.87,49.81,49.86,10700.0,44.8718,44.9258,44.8718,44.9168,10700.0
2014-11-26 12:40:00,49.86,49.93,49.85,49.92,17100.0,44.9168,44.9799,44.9078,44.9709,17100.0
2014-11-26 12:45:00,49.93,49.94,49.88,49.88,10600.0,44.9799,44.9889,44.9348,44.9348,10600.0
2014-11-26 12:50:00,49.89,49.89,49.87,49.87,8800.0,44.9439,44.9439,44.9258,44.9258,8800.0
2014-11-26 12:55:00,49.87,49.94,49.87,49.91,11900.0,44.9258,44.9889,44.9258,44.9619,11900.0
2014-11-26 13:00:00,49.91,49.95,49.91,49.93,12400.0,44.9619,44.9979,44.9619,44.9799,12400.0
2014-11-26 13:05:00,49.93,49.98,49.93,49.98,12300.0,44.9799,45.0249,44.9799,45.0249,12300.0
2014-11-26 13:10:00,49.98,50.03,49.97,50.02,25200.0,45.0249,45.07,45.0159,45.061,25200.0
2014-11-26 13:15:00,50.03,50.06,50.03,50.05,16000.0,45.07,45.097,45.07,45.088,16000.0
2014-11-26 13:20:00,50.06,50.09,50.06,50.08,15800.0,45.097,45.124,45.097,45.115,15800.0
2014-11-26 13:25:00,50.08,50.12,50.08,50.12,16000.0,45.115,45.1511,45.115,45.1511,16000.0
2014-11-26 13:30:00,50.12,50.16,50.11,50.16,26400.0,45.1511,45.1871,45.142,45.1871,26400.0
2014-11-26 13:35:00,50.16,50.17,50.11,50.12,30700.0,45.1871,45.1961,45.142,45.1511,30700.0
2014-11-26 13:40:00,50.13,50.15,50.11,50.11,12100.0,45.1601,45.1781,45.142,45.142,12100.0
2014-11-26 13:45:00,50.11,50.13,50.08,50.09,15700.0,45.142,45.1601,45.115,45.124,15700.0
2014-11-26 13:50:00,50.09,50.1,50.06,50.09,29400.0,45.124,45.133,45.097,45.124,29400.0
2014-11-26 13:55:00,50.08,50.08,50.04,50.05,20900.0,45.115,45.115,45.079,45.088,20900.0
2014-11-26 14:00:00,50.06,50.07,50.05,50.07,7800.0,45.097,45.106,45.088,45.106,7800.0
2014-11-26 14:05:00,50.07,50.08,50.03,50.03,26900.0,45.106,45.115,45.07,45.07,26900.0
2014-11-26 14:10:00,50.03,50.03,49.98,50.02,19700.0,45.07,45.07,45.0249,45.061,19700.0
2014-11-26 14:15:00,50.01,50.02,50.0,50.0,6300.0,45.052,45.061,45.0429,45.0429,6300.0
2014-11-26 14:20:00,50.0,50.05,50.0,50.05,13100.0,45.0429,45.088,45.0429,45.088,13100.0
2014-11-26 14:25:00,50.06,50.06,49.97,49.97,14200.0,45.097,45.097,45.0159,45.0159,14200.0
2014-11-26 14:30:00,49.98,49.99,49.96,49.97,13300.0,45.0249,45.0339,45.0069,45.0159,13300.0
2014-11-26 14:35:00,49.97,49.97,49.95,49.95,4700.0,45.0159,45.0159,44.9979,44.9979,4700.0
2014-11-26 14:40:00,49.96,49.98,49.95,49.98,13300.0,45.0069,45.0249,44.9979,45.0249,13300.0
2014-11-26 14:45:00,49.98,49.98,49.91,49.95,18200.0,45.0249,45.0249,44.9619,44.9979,18200.0
2014-11-26 14:50:00,49.94,49.97,49.9,49.92,15200.0,44.9889,45.0159,44.9529,44.9709,15200.0
2014-11-26 14:55:00,49.92,49.93,49.9,49.9,18800.0,44.9709,44.9799,44.9529,44.9529,18800.0
2014-11-26 15:00:00,49.9,49.94,49.89,49.91,16600.0,44.9529,44.9889,44.9439,44.9619,16600.0
2014-11-26 15:05:00,49.91,49.94,49.91,49.92,18500.0,44.9619,44.9889,44.9619,44.9709,18500.0
2014-11-26 15:10:00,49.92,49.96,49.91,49.94,15500.0,44.9709,45.0069,44.9619,44.9889,15500.0
2014-11-26 15:15:00,49.94,49.95,49.91,49.93,20300.0,44.9889,44.9979,44.9619,44.9799,20300.0
2014-11-26 15:20:00,49.94,49.94,49.89,49.91,34900.0,44.9889,44.9889,44.9439,44.9619,34900.0
2014-11-26 15:25:00,49.9,49.91,49.84,49.85,26000.0,44.9529,44.9619,44.8988,44.9078,26000.0
2014-11-26 15:30:00,49.84,49.87,49.84,49.85,23900.0,44.8988,44.9258,44.8988,44.9078,23900.0
2014-11-26 15:35:00,49.86,49.87,49.82,49.83,61600.0,44.9168,44.9258,44.8808,44.8898,61600.0
2014-11-26 15:40:00,49.83,49.89,49.81,49.89,55400.0,44.8898,44.9439,44.8718,44.9439,55400.0
2014-11-26 15:45:00,49.89,49.91,49.88,49.9,76800.0,44.9439,44.9619,44.9348,44.9529,76800.0
2014-11-26 15:50:00,49.9,49.92,49.88,49.91,86000.0,44.9529,44.9709,44.9348,44.9619,86000.0
2014-11-26 15:55:00,49.91,49.95,49.9,49.93,98000.0,44.9619,44.9979,44.9529,44.9799,98000.0
2014-11-28 09:30:00,50.21,50.47,50.08,50.4,52000.0,45.2321,45.4664,45.115,45.4033,52000.0
2014-11-28 09:35:00,50.4,50.55,50.36,50.48,25800.0,45.4033,45.5384,45.3673,45.4754,25800.0
2014-11-28 09:40:00,50.47,50.49,50.31,50.37,15000.0,45.4664,45.4844,45.3222,45.3763,15000.0
2014-11-28 09:45:00,50.38,50.47,50.36,50.47,10900.0,45.3853,45.4664,45.3673,45.4664,10900.0
2014-11-28 09:50:00,50.46,50.49,50.39,50.41,10600.0,45.4573,45.4844,45.3943,45.4123,10600.0
2014-11-28 09:55:00,50.4,50.44,50.4,50.44,8000.0,45.4033,45.4393,45.4033,45.4393,8000.0
2014-11-28 10:00:00,50.45,50.6,50.45,50.57,14000.0,45.4483,45.5835,45.4483,45.5564,14000.0
2014-11-28 10:05:00,50.58,50.65,50.57,50.58,15400.0,45.5654,45.6285,45.5564,45.5654,15400.0
2014-11-28 10:10:00,50.59,50.63,50.58,50.61,26700.0,45.5745,45.6105,45.5654,45.5925,26700.0
2014-11-28 10:15:00,50.61,50.7,50.6,50.61,10300.0,45.5925,45.6735,45.5835,45.5925,10300.0
2014-11-28 10:20:00,50.61,50.75,50.61,50.7,11900.0,45.5925,45.7186,45.5925,45.6735,11900.0
2014-11-28 10:25:00,50.69,50.69,50.65,50.66,5200.0,45.6645,45.6645,45.6285,45.6375,5200.0
2014-11-28 10:30:00,50.67,50.75,50.67,50.74,12500.0,45.6465,45.7186,45.6465,45.7096,12500.0
2014-11-28 10:35:00,50.74,50.78,50.7,50.73,21200.0,45.7096,45.7456,45.6735,45.7006,21200.0
2014-11-28 10:40:00,50.74,50.76,50.62,50.62,32700.0,45.7096,45.7276,45.6015,45.6015,32700.0
2014-11-28 10:45:00,50.62,50.71,50.62,50.7,9500.0,45.6015,45.6826,45.6015,45.6735,9500.0
2014-11-28 10:50:00,50.7,50.72,50.69,50.69,3100.0,45.6735,45.6916,45.6645,45.6645,3100.0
2014-11-28 10:55:00,50.67,50.7,50.65,50.68,13200.0,45.6465,45.6735,45.6285,45.6555,13200.0
2014-11-28 11:00:00,50.7,50.74,50.66,50.69,7100.0,45.6735,45.7096,45.6375,45.6645,7100.0
2014-11-28 11:05:00,50.66,50.67,50.63,50.64,5500.0,45.6375,45.6465,45.6105,45.6195,5500.0
2014-11-28 11:10:00,50.64,50.72,50.63,50.71,13300.0,45.6195,45.6916,45.6105,45.6826,13300.0
2014-11-28 11:15:00,50.71,50.81,50.71,50.8,8600.0,45.6826,45.7726,45.6826,45.7636,8600.0
2014-11-28 11:20:00,50.8,50.81,50.76,50.8,13900.0,45.7636,45.7726,45.7276,45.7636,13900.0
2014-11-28 11:25:00,50.8,50.81,50.77,50.77,25400.0,45.7636,45.7726,45.7366,45.7366,25400.0
2014-11-28 11:30:00,50.76,50.78,50.72,50.72,12200.0,45.7276,45.7456,45.6916,45.6916,12200.0
2014-11-28 11:35:00,50.72,50.73,50.68,50.68,10700.0,45.6916,45.7006,45.6555,45.6555,10700.0
2014-11-28 11:40:00,50.68,50.71,50.63,50.63,7700.0,45.6555,45.6826,45.6105,45.6105,7700.0
2014-11-28 11:45:00,50.63,50.64,50.59,50.62,7900.0,45.6105,45.6195,45.5745,45.6015,7900.0
2014-11-28 11:50:00,50.62,50.65,50.61,50.63,13000.0,45.6015,45.6285,45.5925,45.6105,13000.0
2014-11-28 11:55:00,50.64,50.64,50.59,50.59,5400.0,45.6195,45.6195,45.5745,45.5745,5400.0
2014-11-28 12:00:00,50.58,50.59,50.54,50.55,7500.0,45.5654,45.5745,45.5294,45.5384,7500.0
2014-11-28 12:05:00,50.54,50.57,50.53,50.56,10900.0,45.5294,45.5564,45.5204,45.5474,10900.0
2014-11-28 12:10:00,50.56,50.61,50.56,50.61,13500.0,45.5474,45.5925,45.5474,45.5925,13500.0
2014-11-28 12:15:00,50.6,50.61,50.55,50.56,22100.0,45.5835,45.5925,45.5384,45.5474,22100.0
2014-11-28 12:20:00,50.55,50.58,50.55,50.56,34700.0,45.5384,45.5654,45.5384,45.5474,34700.0
2014-11-28 12:25:00,50.56,50.56,50.52,50.56,13900.0,45.5474,45.5474,45.5114,45.5474,13900.0
2014-11-28 12:30:00,50.56,50.58,50.52,50.55,20400.0,45.5474,45.5654,45.5114,45.5384,20400.0
2014-11-28 12:35:00,50.55,50.57,50.47,50.47,23900.0,45.5384,45.5564,45.4664,45.4664,23900.0
2014-11-28 12:40:00,50.46,50.49,50.41,50.48,23500.0,45.4573,45.4844,45.4123,45.4754,23500.0
2014-11-28 12:45:00,50.49,50.52,50.42,50.44,30500.0,45.4844,45.5114,45.4213,45.4393,30500.0
2014-11-28 12:50:00,50.44,50.44,50.4,50.44,35400.0,45.4393,45.4393,45.4033,45.4393,35400.0
2014-11-28 12:55:00,50.44,50.52,50.43,50.52,75900.0,45.4393,45.5114,45.4303,45.5114,75900.0
2014-12-01 09:30:00,50.21,50.48,50.11,50.29,61900.0,45.2321,45.4754,45.142,45.3042,61900.0
2014-12-01 09:35:00,50.35,50.5,50.34,50.44,28600.0,45.3582,45.4934,45.3492,45.4393,28600.0
2014-12-01 09:40:00,50.44,50.45,50.3,50.36,13000.0,45.4393,45.4483,45.3132,45.3673,13000.0
2014-12-01 09:45:00,50.33,50.39,50.24,50.39,28400.0,45.3402,45.3943,45.2592,45.3943,28400.0
2014-12-01 09:50:00,50.37,50.67,50.36,50.62,70000.0,45.3763,45.6465,45.3673,45.6015,70000.0
2014-12-01 09:55:00,50.62,50.64,50.57,50.62,31900.0,45.6015,45.6195,45.5564,45.6015,31900.0
2014-12-01 10:00:00,50.61,50.67,50.58,50.66,28700.0,45.5925,45.6465,45.5654,45.6375,28700.0
2014-12-01 10:05:00,50.66,50.79,50.64,50.79,34200.0,45.6375,45.7546,45.6195,45.7546,34200.0
2014-12-01 10:10:00,50.79,50.99,50.77,50.96,58500.0,45.7546,45.9348,45.7366,45.9078,58500.0
2014-12-01 10:15:00,50.95,51.05,50.94,51.04,61800.0,45.8988,45.9888,45.8898,45.9798,61800.0
2014-12-01 10:20:00,51.04,51.1,51.03,51.1,17400.0,45.9798,46.0339,45.9708,46.0339,17400.0
2014-12-01 10:25:00,51.11,51.16,51.08,51.15,28900.0,46.0429,46.0879,46.0159,46.0789,28900.0
2014-12-01 10:30:00,51.14,51.24,51.1,51.23,40300.0,46.0699,46.16,46.0339,46.151,40300.0
2014-12-01 10:35:00,51.23,51.25,51.16,51.16,23300.0,46.151,46.169,46.0879,46.0879,23300.0
2014-12-01 10:40:00,51.16,51.24,51.14,51.18,39900.0,46.0879,46.16,46.0699,46.106,39900.0
2014-12-01 10:45:00,51.18,51.2,51.15,51.18,44300.0,46.106,46.124,46.0789,46.106,44300.0
2014-12-01 10:50:00,51.18,51.22,51.16,51.21,34900.0,46.106,46.142,46.0879,46.133,34900.0
2014-12-01 10:55:00,51.21,51.22,51.18,51.2,34500.0,46.133,46.142,46.106,46.124,34500.0
2014-12-01 11:00:00,51.21,51.24,51.19,51.22,33300.0,46.133,46.16,46.115,46.142,33300.0
2014-12-01 11:05:00,51.22,51.23,51.18,51.19,41300.0,46.142,46.151,46.106,46.115,41300.0
2014-12-01 11:10:00,51.19,51.22,51.15,51.21,36600.0,46.115,46.142,46.0789,46.133,36600.0
2014-12-01 11:15:00,51.21,51.25,51.17,51.24,35100.0,46.133,46.169,46.097,46.16,35100.0
2014-12-01 11:20:00,51.24,51.33,51.23,51.31,45600.0,46.16,46.2411,46.151,46.2231,45600.0
2014-12-01 11:25:00,51.31,51.38,51.28,51.37,51700.0,46.2231,46.2861,46.196,46.2771,51700.0
2014-12-01 11:30:00,51.36,51.44,51.36,51.43,49600.0,46.2681,46.3402,46.2681,46.3312,49600.0
2014-12-01 11:35:00,51.42,51.44,51.39,51.41,38100.0,46.3222,46.3402,46.2951,46.3132,38100.0
2014-12-01 11:40:00,51.41,51.5,51.4,51.46,47900.0,46.3132,46.3942,46.3041,46.3582,47900.0
2014-12-01 11:45:00,51.47,51.51,51.46,51.51,32100.0,46.3672,46.4032,46.3582,46.4032,32100.0
2014-12-01 11:50:00,51.51,51.51,51.44,51.48,45600.0,46.4032,46.4032,46.3402,46.3762,45600.0
2014-12-01 11:55:00,51.48,51.48,51.42,51.44,30900.0,46.3762,46.3762,46.3222,46.3402,30900.0
2014-12-01 12:00:00,51.44,51.45,51.37,51.4,26500.0,46.3402,46.3492,46.2771,46.3041,26500.0
2014-12-01 12:05:00,51.39,51.4,51.32,51.36,32900.0,46.2951,46.3041,46.2321,46.2681,32900.0
2014-12-01 12:10:00,51.36,51.41,51.36,51.41,16900.0,46.2681,46.3132,46.2681,46.3132,16900.0
2014-12-01 12:15:00,51.42,51.45,51.42,51.44,18200.0,46.3222,46.3492,46.3222,46.3402,18200.0
2014-12-01 12:20:00,51.44,51.45,51.39,51.4,23400.0,46.3402,46.3492,46.2951,46.3041,23400.0
2014-12-01 12:25:00,51.41,51.43,51.39,51.43,18100.0,46.3132,46.3312,46.2951,46.3312,18100.0
2014-12-01 12:30:00,51.43,51.47,51.43,51.44,18000.0,46.3312,46.3672,46.3312,46.3402,18000.0
2014-12-01 12:35:00,51.44,51.46,51.36,51.36,32500.0,46.3402,46.3582,46.2681,46.2681,32500.0
2014-12-01 12:40:00,51.36,51.39,51.33,51.34,25200.0,46.2681,46.2951,46.2411,46.2501,25200.0
2014-12-01 12:45:00,51.33,51.34,51.29,51.31,29400.0,46.2411,46.2501,46.2051,46.2231,29400.0
2014-12-01 12:50:00,51.31,51.31,51.26,51.26,36200.0,46.2231,46.2231,46.178,46.178,36200.0
2014-12-01 12:55:00,51.26,51.3,51.25,51.27,18200.0,46.178,46.2141,46.169,46.187,18200.0
2014-12-01 13:00:00,51.25,51.27,51.24,51.27,14300.0,46.169,46.187,46.16,46.187,14300.0
2014-12-01 13:05:00,51.26,51.26,51.19,51.2,108400.0,46.178,46.178,46.115,46.124,108400.0
2014-12-01 13:10:00,51.19,51.21,51.17,51.2,24500.0,46.115,46.133,46.097,46.124,24500.0
2014-12-01 13:15:00,51.2,51.21,51.17,51.17,19100.0,46.124,46.133,46.097,46.097,19100.0
2014-12-01 13:20:00,51.18,51.2,51.17,51.18,16300.0,46.106,46.124,46.097,46.106,16300.0
2014-12-01 13:25:00,51.19,51.21,51.16,51.17,13700.0,46.115,46.133,46.0879,46.097,13700.0
2014-12-01 13:30:00,51.18,51.19,51.15,51.17,18200.0,46.106,46.115,46.0789,46.097,18200.0
2014-12-01 13:35:00,51.16,51.18,51.14,51.18,14200.0,46.0879,46.106,46.0699,46.106,14200.0
2014-12-01 13:40:00,51.18,51.19,51.15,51.16,8800.0,46.106,46.115,46.0789,46.0879,8800.0
2014-12-01 13:45:00,51.16,51.2,51.15,51.17,14400.0,46.0879,46.124,46.0789,46.097,14400.0
2014-12-01 13:50:00,51.17,51.18,51.12,51.12,7900.0,46.097,46.106,46.0519,46.0519,7900.0
2014-12-01 13:55:00,51.12,51.17,51.11,51.15,13400.0,46.0519,46.097,46.0429,46.0789,13400.0
2014-12-01 14:00:00,51.16,51.17,51.13,51.13,12000.0,46.0879,46.097,46.0609,46.0609,12000.0
2014-12-01 14:05:00,51.12,51.13,51.09,51.13,23900.0,46.0519,46.0609,46.0249,46.0609,23900.0
2014-12-01 14:10:00,51.12,51.12,51.09,51.09,14800.0,46.0519,46.0519,46.0249,46.0249,14800.0
2014-12-01 14:15:00,51.1,51.1,51.08,51.09,14000.0,46.0339,46.0339,46.0159,46.0249,14000.0
2014-12-01 14:20:00,51.1,51.11,51.08,51.08,18100.0,46.0339,46.0429,46.0159,46.0159,18100.0
2014-12-01 14:25:00,51.08,51.1,51.05,51.08,31600.0,46.0159,46.0339,45.9888,46.0159,31600.0
2014-12-01 14:30:00,51.08,51.08,51.03,51.05,27400.0,46.0159,46.0159,45.9708,45.9888,27400.0
2014-12-01 14:35:00,51.04,51.04,50.99,51.01,20400.0,45.9798,45.9798,45.9348,45.9528,20400.0
2014-12-01 14:40:00,51.01,51.02,50.96,50.97,9400.0,45.9528,45.9618,45.9078,45.9168,9400.0
2014-12-01 14:45:00,50.96,50.97,50.89,50.9,25400.0,45.9078,45.9168,45.8447,45.8537,25400.0
2014-12-01 14:50:00,50.91,50.91,50.82,50.83,71100.0,45.8627,45.8627,45.7817,45.7907,71100.0
2014-12-01 14:55:00,50.83,50.86,50.78,50.78,33100.0,45.7907,45.8177,45.7456,45.7456,33100.0
2014-12-01 15:00:00,50.77,50.79,50.76,50.78,40700.0,45.7366,45.7546,45.7276,45.7456,40700.0
2014-12-01 15:05:00,50.77,50.78,50.72,50.76,114400.0,45.7366,45.7456,45.6916,45.7276,114400.0
2014-12-01 15:10:00,50.76,50.78,50.73,50.75,95500.0,45.7276,45.7456,45.7006,45.7186,95500.0
2014-12-01 15:15:00,50.75,50.79,50.75,50.79,60400.0,45.7186,45.7546,45.7186,45.7546,60400.0
2014-12-01 15:20:00,50.79,50.79,50.75,50.77,90500.0,45.7546,45.7546,45.7186,45.7366,90500.0
2014-12-01 15:25:00,50.78,50.78,50.74,50.76,76900.0,45.7456,45.7456,45.7096,45.7276,76900.0
2014-12-01 15:30:00,50.76,50.77,50.75,50.76,87500.0,45.7276,45.7366,45.7186,45.7276,87500.0
2014-12-01 15:35:00,50.76,50.78,50.74,50.75,71500.0,45.7276,45.7456,45.7096,45.7186,71500.0
2014-12-01 15:40:00,50.75,50.77,50.74,50.76,98100.0,45.7186,45.7366,45.7096,45.7276,98100.0
2014-12-01 15:45:00,50.75,50.76,50.69,50.7,65400.0,45.7186,45.7276,45.6645,45.6735,65400.0
2014-12-01 15:50:00,50.69,50.71,50.63,50.64,169200.0,45.6645,45.6826,45.6105,45.6195,169200.0
2014-12-01 15:55:00,50.64,50.66,50.62,50.62,220800.0,45.6195,45.6375,45.6015,45.6015,220800.0
2014-12-02 09:30:00,50.69,51.12,50.59,51.11,125600.0,45.6645,46.0519,45.5745,46.0429,125600.0
2014-12-02 09:35:00,51.11,51.27,51.07,51.22,53700.0,46.0429,46.187,46.0069,46.142,53700.0
2014-12-02 09:40:00,51.21,51.22,51.06,51.11,37900.0,46.133,46.142,45.9979,46.0429,37900.0
2014-12-02 09:45:00,51.09,51.16,51.03,51.05,115900.0,46.0249,46.0879,45.9708,45.9888,115900.0
2014-12-02 09:50:00,51.04,51.1,50.95,51.1,82500.0,45.9798,46.0339,45.8988,46.0339,82500.0
2014-12-02 09:55:00,51.08,51.16,51.08,51.14,12800.0,46.0159,46.0879,46.0159,46.0699,12800.0
2014-12-02 10:00:00,51.15,51.26,51.15,51.25,29600.0,46.0789,46.178,46.0789,46.169,29600.0
2014-12-02 10:05:00,51.25,51.28,51.2,51.24,41000.0,46.169,46.196,46.124,46.16,41000.0
2014-12-02 10:10:00,51.24,51.29,51.22,51.23,37100.0,46.16,46.2051,46.142,46.151,37100.0
2014-12-02 10:15:00,51.23,51.34,51.2,51.34,54400.0,46.151,46.2501,46.124,46.2501,54400.0
2014-12-02 10:20:00,51.34,51.43,51.32,51.42,26900.0,46.2501,46.3312,46.2321,46.3222,26900.0
2014-12-02 10:25:00,51.42,51.43,51.36,51.36,99800.0,46.3222,46.3312,46.2681,46.2681,99800.0
2014-12-02 10:30:00,51.37,51.38,51.31,51.31,23200.0,46.2771,46.2861,46.2231,46.2231,23200.0
2014-12-02 10:35:00,51.3,51.33,51.27,51.33,26900.0,46.2141,46.2411,46.187,46.2411,26900.0
2014-12-02 10:40:00,51.34,51.34,51.27,51.31,22500.0,46.2501,46.2501,46.187,46.2231,22500.0
2014-12-02 10:45:00,51.3,51.33,51.29,51.32,24800.0,46.2141,46.2411,46.2051,46.2321,24800.0
2014-12-02 10:50:00,51.32,51.36,51.31,51.32,43000.0,46.2321,46.2681,46.2231,46.2321,43000.0
2014-12-02 10:55:00,51.32,51.36,51.32,51.36,31700.0,46.2321,46.2681,46.2321,46.2681,31700.0
2014-12-02 11:00:00,51.36,51.45,51.32,51.44,34200.0,46.2681,46.3492,46.2321,46.3402,34200.0
2014-12-02 11:05:00,51.44,51.49,51.43,51.46,33000.0,46.3402,46.3852,46.3312,46.3582,33000.0
2014-12-02 11:10:00,51.47,51.5,51.44,51.49,23200.0,46.3672,46.3942,46.3402,46.3852,23200.0
2014-12-02 11:15:00,51.5,51.56,51.49,51.55,25100.0,46.3942,46.4483,46.3852,46.4393,25100.0
2014-12-02 11:20:00,51.56,51.6,51.55,51.59,23100.0,46.4483,46.4843,46.4393,46.4753,23100.0
2014-12-02 11:25:00,51.58,51.58,51.54,51.54,19400.0,46.4663,46.4663,46.4303,46.4303,19400.0
2014-12-02 11:30:00,51.54,51.55,51.51,51.51,39800.0,46.4303,46.4393,46.4032,46.4032,39800.0
2014-12-02 11:35:00,51.5,51.5,51.32,51.35,87600.0,46.3942,46.3942,46.2321,46.2591,87600.0
2014-12-02 11:40:00,51.34,51.41,51.31,51.36,26200.0,46.2501,46.3132,46.2231,46.2681,26200.0
2014-12-02 11:45:00,51.35,51.35,51.25,51.27,14300.0,46.2591,46.2591,46.169,46.187,14300.0
2014-12-02 11:50:00,51.26,51.26,51.22,51.22,9700.0,46.178,46.178,46.142,46.142,9700.0
2014-12-02 11:55:00,51.21,51.27,51.21,51.25,19600.0,46.133,46.187,46.133,46.169,19600.0
2014-12-02 12:00:00,51.26,51.32,51.25,51.32,22700.0,46.178,46.2321,46.169,46.2321,22700.0
2014-12-02 12:05:00,51.32,51.4,51.32,51.39,22500.0,46.2321,46.3041,46.2321,46.2951,22500.0
2014-12-02 12:10:00,51.39,51.49,51.38,51.49,15300.0,46.2951,46.3852,46.2861,46.3852,15300.0
2014-12-02 12:15:00,51.49,51.51,51.46,51.48,41000.0,46.3852,46.4032,46.3582,46.3762,41000.0
2014-12-02 12:20:00,51.48,51.53,51.47,51.5,23200.0,46.3762,46.4213,46.3672,46.3942,23200.0
2014-12-02 12:25:00,51.5,51.55,51.46,51.54,14100.0,46.3942,46.4393,46.3582,46.4303,14100.0
2014-12-02 12:30:00,51.54,51.54,51.47,51.47,21300.0,46.4303,46.4303,46.3672,46.3672,21300.0
2014-12-02 12:35:00,51.46,51.48,51.44,51.46,13200.0,46.3582,46.3762,46.3402,46.3582,13200.0
2014-12-02 12:40:00,51.45,51.45,51.4,51.4,9000.0,46.3492,46.3492,46.3041,46.3041,9000.0
2014-12-02 12:45:00,51.41,51.44,51.41,51.42,15300.0,46.3132,46.3402,46.3132,46.3222,15300.0
2014-12-02 12:50:00,51.42,51.44,51.4,51.41,12300.0,46.3222,46.3402,46.3041,46.3132,12300.0
2014-12-02 12:55:00,51.4,51.41,51.37,51.4,9000.0,46.3041,46.3132,46.2771,46.3041,9000.0
2014-12-02 13:00:00,51.39,51.44,51.39,51.42,13900.0,46.2951,46.3402,46.2951,46.3222,13900.0
2014-12-02 13:05:00,51.43,51.45,51.39,51.39,16900.0,46.3312,46.3492,46.2951,46.2951,16900.0
2014-12-02 13:10:00,51.4,51.43,51.4,51.41,11300.0,46.3041,46.3312,46.3041,46.3132,11300.0
2014-12-02 13:15:00,51.41,51.5,51.41,51.5,28900.0,46.3132,46.3942,46.3132,46.3942,28900.0
2014-12-02 13:20:00,51.49,51.54,51.49,51.54,20400.0,46.3852,46.4303,46.3852,46.4303,20400.0
2014-12-02 13:25:00,51.54,51.6,51.53,51.58,20600.0,46.4303,46.4843,46.4213,46.4663,20600.0
2014-12-02 13:30:00,51.58,51.62,51.57,51.61,14800.0,46.4663,46.5023,46.4573,46.4933,14800.0
2014-12-02 13:35:00,51.6,51.62,51.56,51.57,20200.0,46.4843,46.5023,46.4483,46.4573,20200.0
2014-12-02 13:40:00,51.57,51.66,51.57,51.62,33700.0,46.4573,46.5384,46.4573,46.5023,33700.0
2014-12-02 13:45:00,51.62,51.65,51.61,51.64,17700.0,46.5023,46.5294,46.4933,46.5204,17700.0
2014-12-02 13:50:00,51.64,51.73,51.64,51.7,37000.0,46.5204,46.6014,46.5204,46.5744,37000.0
2014-12-02 13:55:00,51.68,51.69,51.66,51.66,13700.0,46.5564,46.5654,46.5384,46.5384,13700.0
2014-12-02 14:00:00,51.65,51.74,51.65,51.73,32100.0,46.5294,46.6104,46.5294,46.6014,32100.0
2014-12-02 14:05:00,51.74,51.74,51.7,51.73,35200.0,46.6104,46.6104,46.5744,46.6014,35200.0
2014-12-02 14:10:00,51.73,51.74,51.71,51.71,72500.0,46.6014,46.6104,46.5834,46.5834,72500.0
2014-12-02 14:15:00,51.72,51.72,51.7,51.7,11000.0,46.5924,46.5924,46.5744,46.5744,11000.0
2014-12-02 14:20:00,51.7,51.71,51.65,51.69,63200.0,46.5744,46.5834,46.5294,46.5654,63200.0
2014-12-02 14:25:00,51.69,51.71,51.64,51.65,60200.0,46.5654,46.5834,46.5204,46.5294,60200.0
2014-12-02 14:30:00,51.65,51.65,51.55,51.57,25500.0,46.5294,46.5294,46.4393,46.4573,25500.0
2014-12-02 14:35:00,51.57,51.63,51.57,51.61,36700.0,46.4573,46.5113,46.4573,46.4933,36700.0
2014-12-02 14:40:00,51.61,51.61,51.54,51.56,68700.0,46.4933,46.4933,46.4303,46.4483,68700.0
2014-12-02 14:45:00,51.56,51.59,51.54,51.56,84000.0,46.4483,46.4753,46.4303,46.4483,84000.0
2014-12-02 14:50:00,51.57,51.61,51.56,51.58,34900.0,46.4573,46.4933,46.4483,46.4663,34900.0
2014-12-02 14:55:00,51.57,51.59,51.56,51.57,17800.0,46.4573,46.4753,46.4483,46.4573,17800.0
2014-12-02 15:00:00,51.57,51.57,51.52,51.55,34900.0,46.4573,46.4573,46.4123,46.4393,34900.0
2014-12-02 15:05:00,51.55,51.55,51.5,51.55,51000.0,46.4393,46.4393,46.3942,46.4393,51000.0
2014-12-02 15:10:00,51.55,51.56,51.54,51.56,159500.0,46.4393,46.4483,46.4303,46.4483,159500.0
2014-12-02 15:15:00,51.57,51.61,51.56,51.6,40800.0,46.4573,46.4933,46.4483,46.4843,40800.0
2014-12-02 15:20:00,51.61,51.61,51.54,51.6,49200.0,46.4933,46.4933,46.4303,46.4843,49200.0
2014-12-02 15:25:00,51.6,51.61,51.57,51.6,65600.0,46.4843,46.4933,46.4573,46.4843,65600.0
2014-12-02 15:30:00,51.6,51.6,51.59,51.6,39600.0,46.4843,46.4843,46.4753,46.4843,39600.0
2014-12-02 15:35:00,51.59,51.6,51.51,51.56,81700.0,46.4753,46.4843,46.4032,46.4483,81700.0
2014-12-02 15:40:00,51.57,51.61,51.56,51.58,105600.0,46.4573,46.4933,46.4483,46.4663,105600.0
2014-12-02 15:45:00,51.58,51.61,51.56,51.59,177600.0,46.4663,46.4933,46.4483,46.4753,177600.0
2014-12-02 15:50:00,51.58,51.61,51.55,51.61,174600.0,46.4663,46.4933,46.4393,46.4933,174600.0
2014-12-02 15:55:00,51.61,51.63,51.49,51.5,411700.0,46.4933,46.5113,46.3852,46.3942,411700.0
2014-12-03 09:30:00,51.5,51.55,51.42,51.43,64300.0,46.3942,46.4393,46.3222,46.3312,64300.0
2014-12-03 09:35:00,51.42,51.47,51.36,51.46,73100.0,46.3222,46.3672,46.2681,46.3582,73100.0
2014-12-03 09:40:00,51.46,51.46,51.3,51.3,558700.0,46.3582,46.3582,46.2141,46.2141,558700.0
2014-12-03 09:45:00,51.31,51.31,51.15,51.17,33300.0,46.2231,46.2231,46.0789,46.097,33300.0
2014-12-03 09:50:00,51.18,51.27,51.14,51.19,48900.0,46.106,46.187,46.0699,46.115,48900.0
2014-12-03 09:55:00,51.17,51.25,51.15,51.21,18200.0,46.097,46.169,46.0789,46.133,18200.0
2014-12-03 10:00:00,51.21,51.23,51.15,51.17,50200.0,46.133,46.151,46.0789,46.097,50200.0
2014-12-03 10:05:00,51.18,51.28,51.15,51.27,49500.0,46.106,46.196,46.0789,46.187,49500.0
2014-12-03 10:10:00,51.28,51.36,51.28,51.33,35000.0,46.196,46.2681,46.196,46.2411,35000.0
2014-12-03 10:15:00,51.33,51.35,51.23,51.29,37300.0,46.2411,46.2591,46.151,46.2051,37300.0
2014-12-03 10:20:00,51.26,51.29,51.17,51.17,32700.0,46.178,46.2051,46.097,46.097,32700.0
2014-12-03 10:25:00,51.16,51.16,51.11,51.12,15800.0,46.0879,46.0879,46.0429,46.0519,15800.0
2014-12-03 10:30:00,51.14,51.15,51.08,51.11,21600.0,46.0699,46.0789,46.0159,46.0429,21600.0
2014-12-03 10:35:00,51.13,51.24,51.12,51.17,62700.0,46.0609,46.16,46.0519,46.097,62700.0
2014-12-03 10:40:00,51.18,51.21,51.16,51.21,27900.0,46.106,46.133,46.0879,46.133,27900.0
2014-12-03 10:45:00,51.21,51.25,51.19,51.21,24000.0,46.133,46.169,46.115,46.133,24000.0
2014-12-03 10:50:00,51.21,51.23,51.19,51.22,15400.0,46.133,46.151,46.115,46.142,15400.0
2014-12-03 10:55:00,51.21,51.27,51.2,51.21,96500.0,46.133,46.187,46.124,46.133,96500.0
2014-12-03 11:00:00,51.2,51.21,51.1,51.1,179500.0,46.124,46.133,46.0339,46.0339,179500.0
2014-12-03 11:05:00,51.09,51.09,50.96,50.96,23900.0,46.0249,46.0249,45.9078,45.9078,23900.0
2014-12-03 11:10:00,50.97,50.97,50.88,50.91,21700.0,45.9168,45.9168,45.8357,45.8627,21700.0
2014-12-03 11:15:00,50.91,51.05,50.91,51.04,25000.0,45.8627,45.9888,45.8627,45.9798,25000.0
2014-12-03 11:20:00,51.05,51.08,50.99,51.03,22500.0,45.9888,46.0159,45.9348,45.9708,22500.0
2014-12-03 11:25:00,51.03,51.03,50.93,50.97,15800.0,45.9708,45.9708,45.8807,45.9168,15800.0
2014-12-03 11:30:00,50.97,50.99,50.93,50.94,20000.0,45.9168,45.9348,45.8807,45.8898,20000.0
2014-12-03 11:35:00,50.94,50.95,50.88,50.89,15200.0,45.8898,45.8988,45.8357,45.8447,15200.0
2014-12-03 11:40:00,50.89,50.97,50.88,50.96,29100.0,45.8447,45.9168,45.8357,45.9078,29100.0
2014-12-03 11:45:00,50.96,50.99,50.94,50.98,35800.0,45.9078,45.9348,45.8898,45.9258,35800.0
2014-12-03 11:50:00,50.98,50.98,50.86,50.89,21200.0,45.9258,45.9258,45.8177,45.8447,21200.0
2014-12-03 11:55:00,50.89,50.96,50.89,50.95,18600.0,45.8447,45.9078,45.8447,45.8988,18600.0
2014-12-03 12:00:00,50.95,50.98,50.89,50.91,27100.0,45.8988,45.9258,45.8447,45.8627,27100.0
2014-12-03 12:05:00,50.91,50.92,50.84,50.86,12400.0,45.8627,45.8717,45.7997,45.8177,12400.0
2014-12-03 12:10:00,50.87,51.0,50.87,50.99,16600.0,45.8267,45.9438,45.8267,45.9348,16600.0
2014-12-03 12:15:00,50.99,50.99,50.93,50.97,12200.0,45.9348,45.9348,45.8807,45.9168,12200.0
2014-12-03 12:20:00,50.97,51.0,50.96,50.98,11700.0,45.9168,45.9438,45.9078,45.9258,11700.0
2014-12-03 12:25:00,50.98,51.13,50.96,51.12,17200.0,45.9258,46.0609,45.9078,46.0519,17200.0
2014-12-03 12:30:00,51.13,51.17,51.1,51.17,20900.0,46.0609,46.097,46.0339,46.097,20900.0
2014-12-03 12:35:00,51.16,51.18,51.14,51.15,20100.0,46.0879,46.106,46.0699,46.0789,20100.0
2014-12-03 12:40:00,51.15,51.15,51.08,51.12,12600.0,46.0789,46.0789,46.0159,46.0519,12600.0
2014-12-03 12:45:00,51.12,51.16,51.12,51.14,22600.0,46.0519,46.0879,46.0519,46.0699,22600.0
2014-12-03 12:50:00,51.15,51.2,51.14,51.19,13600.0,46.0789,46.124,46.0699,46.115,13600.0
2014-12-03 12:55:00,51.18,51.21,51.16,51.17,16000.0,46.106,46.133,46.0879,46.097,16000.0
2014-12-03 13:00:00,51.16,51.17,51.12,51.15,9900.0,46.0879,46.097,46.0519,46.0789,9900.0
2014-12-03 13:05:00,51.15,51.17,51.14,51.15,10500.0,46.0789,46.097,46.0699,46.0789,10500.0
2014-12-03 13:10:00,51.15,51.17,51.13,51.16,14900.0,46.0789,46.097,46.0609,46.0879,14900.0
2014-12-03 13:15:00,51.16,51.18,51.14,51.18,10800.0,46.0879,46.106,46.0699,46.106,10800.0
2014-12-03 13:20:00,51.18,51.2,51.16,51.2,7300.0,46.106,46.124,46.0879,46.124,7300.0
2014-12-03 13:25:00,51.2,51.22,51.18,51.21,31700.0,46.124,46.142,46.106,46.133,31700.0
2014-12-03 13:30:00,51.2,51.21,51.15,51.18,14900.0,46.124,46.133,46.0789,46.106,14900.0
2014-12-03 13:35:00,51.18,51.21,51.17,51.18,13200.0,46.106,46.133,46.097,46.106,13200.0
2014-12-03 13:40:00,51.19,51.2,51.17,51.19,10300.0,46.115,46.124,46.097,46.115,10300.0
2014-12-03 13:45:00,51.19,51.22,51.19,51.19,22800.0,46.115,46.142,46.115,46.115,22800.0
2014-12-03 13:50:00,51.19,51.23,51.19,51.19,9500.0,46.115,46.151,46.115,46.115,9500.0
2014-12-03 13:55:00,51.19,51.21,51.16,51.16,15400.0,46.115,46.133,46.0879,46.0879,15400.0
2014-12-03 14:00:00,51.15,51.16,51.12,51.15,14100.0,46.0789,46.0879,46.0519,46.0789,14100.0
2014-12-03 14:05:00,51.14,51.15,51.12,51.15,11500.0,46.0699,46.0789,46.0519,46.0789,11500.0
2014-12-03 14:10:00,51.15,51.21,51.13,51.18,38800.0,46.0789,46.133,46.0609,46.106,38800.0
2014-12-03 14:15:00,51.18,51.2,51.16,51.2,14200.0,46.106,46.124,46.0879,46.124,14200.0
2014-12-03 14:20:00,51.2,51.21,51.18,51.19,12900.0,46.124,46.133,46.106,46.115,12900.0
2014-12-03 14:25:00,51.19,51.2,51.14,51.15,15600.0,46.115,46.124,46.0699,46.0789,15600.0
2014-12-03 14:30:00,51.15,51.18,51.12,51.15,20500.0,46.0789,46.106,46.0519,46.0789,20500.0
2014-12-03 14:35:00,51.14,51.15,51.1,51.11,11100.0,46.0699,46.0789,46.0339,46.0429,11100.0
2014-12-03 14:40:00,51.1,51.11,51.08,51.1,11600.0,46.0339,46.0429,46.0159,46.0339,11600.0
2014-12-03 14:45:00,51.11,51.15,51.1,51.14,19000.0,46.0429,46.0789,46.0339,46.0699,19000.0
2014-12-03 14:50:00,51.13,51.14,51.11,51.12,19300.0,46.0609,46.0699,46.0429,46.0519,19300.0
2014-12-03 14:55:00,51.12,51.16,51.11,51.13,17500.0,46.0519,46.0879,46.0429,46.0609,17500.0
2014-12-03 15:00:00,51.13,51.13,51.08,51.12,20700.0,46.0609,46.0609,46.0159,46.0519,20700.0
2014-12-03 15:05:00,51.12,51.14,51.1,51.14,24600.0,46.0519,46.0699,46.0339,46.0699,24600.0
2014-12-03 15:10:00,51.14,51.19,51.13,51.16,65000.0,46.0699,46.115,46.0609,46.0879,65000.0
2014-12-03 15:15:00,51.16,51.17,51.14,51.17,45400.0,46.0879,46.097,46.0699,46.097,45400.0
2014-12-03 15:20:00,51.17,51.18,51.12,51.13,35000.0,46.097,46.106,46.0519,46.0609,35000.0
2014-12-03 15:25:00,51.12,51.18,51.11,51.17,54100.0,46.0519,46.106,46.0429,46.097,54100.0
2014-12-03 15:30:00,51.17,51.2,51.13,51.16,35600.0,46.097,46.124,46.0609,46.0879,35600.0
2014-12-03 15:35:00,51.16,51.17,51.13,51.16,52000.0,46.0879,46.097,46.0609,46.0879,52000.0
2014-12-03 15:40:00,51.16,51.17,51.1,51.17,61500.0,46.0879,46.097,46.0339,46.097,61500.0
2014-12-03 15:45:00,51.17,51.18,51.11,51.11,78700.0,46.097,46.106,46.0429,46.0429,78700.0
2014-12-03 15:50:00,51.12,51.15,51.11,51.14,83100.0,46.0519,46.0789,46.0429,46.0699,83100.0
2014-12-03 15:55:00,51.13,51.14,50.99,51.0,384200.0,46.0609,46.0699,45.9348,45.9438,384200.0
2014-12-04 09:30:00,50.91,51.39,50.91,51.39,52200.0,45.8627,46.2951,45.8627,46.2951,52200.0
2014-12-04 09:35:00,51.38,51.38,51.14,51.28,61600.0,46.2861,46.2861,46.0699,46.196,61600.0
2014-12-04 09:40:00,51.26,51.32,51.16,51.19,68200.0,46.178,46.2321,46.0879,46.115,68200.0
2014-12-04 09:45:00,51.2,51.3,51.14,51.22,41200.0,46.124,46.2141,46.0699,46.142,41200.0
2014-12-04 09:50:00,51.22,51.25,51.14,51.24,23700.0,46.142,46.169,46.0699,46.16,23700.0
2014-12-04 09:55:00,51.23,51.25,51.17,51.17,59000.0,46.151,46.169,46.097,46.097,59000.0
2014-12-04 10:00:00,51.2,51.28,51.16,51.18,66700.0,46.124,46.196,46.0879,46.106,66700.0
2014-12-04 10:05:00,51.19,51.29,51.15,51.23,47400.0,46.115,46.2051,46.0789,46.151,47400.0
2014-12-04 10:10:00,51.23,51.24,51.17,51.23,23600.0,46.151,46.16,46.097,46.151,23600.0
2014-12-04 10:15:00,51.24,51.32,51.24,51.26,76600.0,46.16,46.2321,46.16,46.178,76600.0
2014-12-04 10:20:00,51.26,51.29,51.23,51.27,64800.0,46.178,46.2051,46.151,46.187,64800.0
2014-12-04 10:25:00,51.27,51.27,51.2,51.2,30500.0,46.187,46.187,46.124,46.124,30500.0
2014-12-04 10:30:00,51.21,51.28,51.19,51.28,53000.0,46.133,46.196,46.115,46.196,53000.0
2014-12-04 10:35:00,51.27,51.28,51.18,51.2,37300.0,46.187,46.196,46.106,46.124,37300.0
2014-12-04 10:40:00,51.19,51.24,51.17,51.2,26300.0,46.115,46.16,46.097,46.124,26300.0
2014-12-04 10:45:00,51.2,51.28,51.2,51.22,39300.0,46.124,46.196,46.124,46.142,39300.0
2014-12-04 10:50:00,51.22,51.24,51.19,51.23,26900.0,46.142,46.16,46.115,46.151,26900.0
2014-12-04 10:55:00,51.24,51.31,51.22,51.29,33300.0,46.16,46.2231,46.142,46.2051,33300.0
2014-12-04 11:00:00,51.28,51.34,51.27,51.32,45300.0,46.196,46.2501,46.187,46.2321,45300.0
2014-12-04 11:05:00,51.32,51.35,51.2,51.21,86700.0,46.2321,46.2591,46.124,46.133,86700.0
2014-12-04 11:10:00,51.22,51.26,51.19,51.22,44300.0,46.142,46.178,46.115,46.142,44300.0
2014-12-04 11:15:00,51.23,51.29,51.2,51.28,28200.0,46.151,46.2051,46.124,46.196,28200.0
2014-12-04 11:20:00,51.28,51.31,51.27,51.29,27700.0,46.196,46.2231,46.187,46.2051,27700.0
2014-12-04 11:25:00,51.28,51.3,51.19,51.23,37600.0,46.196,46.2141,46.115,46.151,37600.0
2014-12-04 11:30:00,51.23,51.25,51.14,51.15,16300.0,46.151,46.169,46.0699,46.0789,16300.0
2014-12-04 11:35:00,51.15,51.21,51.14,51.21,14200.0,46.0789,46.133,46.0699,46.133,14200.0
2014-12-04 11:40:00,51.2,51.24,51.18,51.23,30600.0,46.124,46.16,46.106,46.151,30600.0
2014-12-04 11:45:00,51.24,51.25,51.2,51.22,15100.0,46.16,46.169,46.124,46.142,15100.0
2014-12-04 11:50:00,51.22,51.24,51.2,51.22,10100.0,46.142,46.16,46.124,46.142,10100.0
2014-12-04 11:55:00,51.22,51.25,51.2,51.23,38200.0,46.142,46.169,46.124,46.151,38200.0
2014-12-04 12:00:00,51.23,51.28,51.21,51.21,101600.0,46.151,46.196,46.133,46.133,101600.0
2014-12-04 12:05:00,51.21,51.28,51.2,51.25,31600.0,46.133,46.196,46.124,46.169,31600.0
2014-12-04 12:10:00,51.25,51.27,51.23,51.27,14100.0,46.169,46.187,46.151,46.187,14100.0
2014-12-04 12:15:00,51.27,51.3,51.23,51.27,18300.0,46.187,46.2141,46.151,46.187,18300.0
2014-12-04 12:20:00,51.26,51.3,51.25,51.29,5100.0,46.178,46.2141,46.169,46.2051,5100.0
2014-12-04 12:25:00,51.29,51.32,51.28,51.29,25200.0,46.2051,46.2321,46.196,46.2051,25200.0
2014-12-04 12:30:00,51.29,51.46,51.27,51.36,55700.0,46.2051,46.3582,46.187,46.2681,55700.0
2014-12-04 12:35:00,51.34,51.38,51.33,51.33,58800.0,46.2501,46.2861,46.2411,46.2411,58800.0
2014-12-04 12:40:00,51.33,51.34,51.31,51.32,8800.0,46.2411,46.2501,46.2231,46.2321,8800.0
2014-12-04 12:45:00,51.31,51.35,51.3,51.32,11500.0,46.2231,46.2591,46.2141,46.2321,11500.0
2014-12-04 12:50:00,51.31,51.32,51.24,51.25,10300.0,46.2231,46.2321,46.16,46.169,10300.0
2014-12-04 12:55:00,51.25,51.25,51.2,51.23,13300.0,46.169,46.169,46.124,46.151,13300.0
2014-12-04 13:00:00,51.23,51.3,51.22,51.28,13600.0,46.151,46.2141,46.142,46.196,13600.0
2014-12-04 13:05:00,51.29,51.31,51.27,51.27,60000.0,46.2051,46.2231,46.187,46.187,60000.0
2014-12-04 13:10:00,51.27,51.33,51.27,51.32,12900.0,46.187,46.2411,46.187,46.2321,12900.0
2014-12-04 13:15:00,51.32,51.35,51.29,51.34,19500.0,46.2321,46.2591,46.2051,46.2501,19500.0
2014-12-04 13:20:00,51.34,51.35,51.3,51.3,16200.0,46.2501,46.2591,46.2141,46.2141,16200.0
2014-12-04 13:25:00,51.3,51.31,51.27,51.29,15500.0,46.2141,46.2231,46.187,46.2051,15500.0
2014-12-04 13:30:00,51.29,51.29,51.22,51.23,19300.0,46.2051,46.2051,46.142,46.151,19300.0
2014-12-04 13:35:00,51.22,51.24,51.21,51.21,21700.0,46.142,46.16,46.133,46.133,21700.0
2014-12-04 13:40:00,51.2,51.28,51.2,51.25,13700.0,46.124,46.196,46.124,46.169,13700.0
2014-12-04 13:45:00,51.26,51.3,51.25,51.27,11400.0,46.178,46.2141,46.169,46.187,11400.0
2014-12-04 13:50:00,51.27,51.28,51.25,51.28,9900.0,46.187,46.196,46.169,46.196,9900.0
2014-12-04 13:55:00,51.27,51.29,51.25,51.26,14600.0,46.187,46.2051,46.169,46.178,14600.0
2014-12-04 14:00:00,51.25,51.3,51.24,51.25,13500.0,46.169,46.2141,46.16,46.169,13500.0
2014-12-04 14:05:00,51.25,51.3,51.25,51.27,21800.0,46.169,46.2141,46.169,46.187,21800.0
2014-12-04 14:10:00,51.28,51.28,51.23,51.26,8500.0,46.196,46.196,46.151,46.178,8500.0
2014-12-04 14:15:00,51.25,51.27,51.23,51.27,12900.0,46.169,46.187,46.151,46.187,12900.0
2014-12-04 14:20:00,51.28,51.28,51.23,51.23,8000.0,46.196,46.196,46.151,46.151,8000.0
2014-12-04 14:25:00,51.23,51.26,51.23,51.24,17600.0,46.151,46.178,46.151,46.16,17600.0
2014-12-04 14:30:00,51.25,51.26,51.18,51.18,36800.0,46.169,46.178,46.106,46.106,36800.0
2014-12-04 14:35:00,51.17,51.18,51.15,51.15,10300.0,46.097,46.106,46.0789,46.0789,10300.0
2014-12-04 14:40:00,51.15,51.16,51.15,51.15,9100.0,46.0789,46.0879,46.0789,46.0789,9100.0
2014-12-04 14:45:00,51.14,51.17,51.14,51.16,9600.0,46.0699,46.097,46.0699,46.0879,9600.0
2014-12-04 14:50:00,51.15,51.16,51.13,51.15,7600.0,46.0789,46.0879,46.0609,46.0789,7600.0
2014-12-04 14:55:00,51.15,51.17,51.14,51.16,14100.0,46.0789,46.097,46.0699,46.0879,14100.0
2014-12-04 15:00:00,51.17,51.18,51.15,51.17,11200.0,46.097,46.106,46.0789,46.097,11200.0
2014-12-04 15:05:00,51.18,51.2,51.16,51.17,15400.0,46.106,46.124,46.0879,46.097,15400.0
2014-12-04 15:10:00,51.17,51.18,51.15,51.15,14600.0,46.097,46.106,46.0789,46.0789,14600.0
2014-12-04 15:15:00,51.15,51.16,51.12,51.14,33500.0,46.0789,46.0879,46.0519,46.0699,33500.0
2014-12-04 15:20:00,51.13,51.13,51.08,51.09,23000.0,46.0609,46.0609,46.0159,46.0249,23000.0
2014-12-04 15:25:00,51.09,51.1,51.07,51.09,23400.0,46.0249,46.0339,46.0069,46.0249,23400.0
2014-12-04 15:30:00,51.08,51.11,51.07,51.1,33000.0,46.0159,46.0429,46.0069,46.0339,33000.0
2014-12-04 15:35:00,51.1,51.11,51.07,51.08,62000.0,46.0339,46.0429,46.0069,46.0159,62000.0
2014-12-04 15:40:00,51.09,51.13,51.08,51.1,60800.0,46.0249,46.0609,46.0159,46.0339,60800.0
2014-12-04 15:45:00,51.1,51.13,51.1,51.11,65800.0,46.0339,46.0609,46.0339,46.0429,65800.0
2014-12-04 15:50:00,51.11,51.12,51.09,51.1,121600.0,46.0429,46.0519,46.0249,46.0339,121600.0
2014-12-04 15:55:00,51.1,51.11,51.05,51.07,276900.0,46.0339,46.0429,45.9888,46.0069,276900.0
2014-12-05 09:30:00,49.86,50.82,49.79,50.59,92500.0,44.9168,45.7817,44.8538,45.5745,92500.0
2014-12-05 09:35:00,50.6,50.85,50.6,50.85,18300.0,45.5835,45.8087,45.5835,45.8087,18300.0
2014-12-05 09:40:00,50.82,50.84,50.66,50.71,36600.0,45.7817,45.7997,45.6375,45.6826,36600.0
2014-12-05 09:45:00,50.71,50.72,50.53,50.7,26100.0,45.6826,45.6916,45.5204,45.6735,26100.0
2014-12-05 09:50:00,50.68,50.74,50.64,50.69,14400.0,45.6555,45.7096,45.6195,45.6645,14400.0
2014-12-05 09:55:00,50.67,50.74,50.64,50.71,17100.0,45.6465,45.7096,45.6195,45.6826,17100.0
2014-12-05 10:00:00,50.71,50.78,50.65,50.66,18000.0,45.6826,45.7456,45.6285,45.6375,18000.0
2014-12-05 10:05:00,50.65,50.71,50.59,50.65,18500.0,45.6285,45.6826,45.5745,45.6285,18500.0
2014-12-05 10:10:00,50.64,50.79,50.63,50.76,11800.0,45.6195,45.7546,45.6105,45.7276,11800.0
2014-12-05 10:15:00,50.77,50.87,50.74,50.85,17700.0,45.7366,45.8267,45.7096,45.8087,17700.0
2014-12-05 10:20:00,50.84,50.86,50.73,50.73,19200.0,45.7997,45.8177,45.7006,45.7006,19200.0
2014-12-05 10:25:00,50.74,50.78,50.7,50.72,21600.0,45.7096,45.7456,45.6735,45.6916,21600.0
2014-12-05 10:30:00,50.72,50.75,50.68,50.68,15200.0,45.6916,45.7186,45.6555,45.6555,15200.0
2014-12-05 10:35:00,50.68,50.72,50.63,50.64,23900.0,45.6555,45.6916,45.6105,45.6195,23900.0
2014-12-05 10:40:00,50.65,50.71,50.62,50.71,13700.0,45.6285,45.6826,45.6015,45.6826,13700.0
2014-12-05 10:45:00,50.7,50.73,50.69,50.69,22400.0,45.6735,45.7006,45.6645,45.6645,22400.0
2014-12-05 10:50:00,50.69,50.72,50.66,50.69,24400.0,45.6645,45.6916,45.6375,45.6645,24400.0
2014-12-05 10:55:00,50.7,50.73,50.67,50.71,15500.0,45.6735,45.7006,45.6465,45.6826,15500.0
2014-12-05 11:00:00,50.7,50.73,50.7,50.73,7800.0,45.6735,45.7006,45.6735,45.7006,7800.0
2014-12-05 11:05:00,50.73,50.77,50.73,50.75,10800.0,45.7006,45.7366,45.7006,45.7186,10800.0
2014-12-05 11:10:00,50.75,50.81,50.74,50.8,15100.0,45.7186,45.7726,45.7096,45.7636,15100.0
2014-12-05 11:15:00,50.8,50.83,50.78,50.78,16000.0,45.7636,45.7907,45.7456,45.7456,16000.0
2014-12-05 11:20:00,50.79,50.87,50.78,50.85,10200.0,45.7546,45.8267,45.7456,45.8087,10200.0
2014-12-05 11:25:00,50.85,50.88,50.84,50.88,21500.0,45.8087,45.8357,45.7997,45.8357,21500.0
2014-12-05 11:30:00,50.87,50.88,50.84,50.85,17100.0,45.8267,45.8357,45.7997,45.8087,17100.0
2014-12-05 11:35:00,50.85,50.87,50.82,50.86,9500.0,45.8087,45.8267,45.7817,45.8177,9500.0
2014-12-05 11:40:00,50.86,50.88,50.83,50.87,12400.0,45.8177,45.8357,45.7907,45.8267,12400.0
2014-12-05 11:45:00,50.87,50.95,50.87,50.93,10700.0,45.8267,45.8988,45.8267,45.8807,10700.0
2014-12-05 11:50:00,50.94,50.96,50.9,50.93,19600.0,45.8898,45.9078,45.8537,45.8807,19600.0
2014-12-05 11:55:00,50.92,50.97,50.89,50.89,9700.0,45.8717,45.9168,45.8447,45.8447,9700.0
2014-12-05 12:00:00,50.89,50.91,50.87,50.88,7500.0,45.8447,45.8627,45.8267,45.8357,7500.0
2014-12-05 12:05:00,50.87,50.91,50.84,50.86,16200.0,45.8267,45.8627,45.7997,45.8177,16200.0
2014-12-05 12:10:00,50.86,50.87,50.82,50.82,9800.0,45.8177,45.8267,45.7817,45.7817,9800.0
2014-12-05 12:15:00,50.82,50.83,50.75,50.76,16400.0,45.7817,45.7907,45.7186,45.7276,16400.0
2014-12-05 12:20:00,50.77,50.77,50.74,50.74,3900.0,45.7366,45.7366,45.7096,45.7096,3900.0
2014-12-05 12:25:00,50.74,50.79,50.74,50.77,10400.0,45.7096,45.7546,45.7096,45.7366,10400.0
2014-12-05 12:30:00,50.78,50.8,50.77,50.78,14100.0,45.7456,45.7636,45.7366,45.7456,14100.0
2014-12-05 12:35:00,50.78,50.82,50.76,50.82,9700.0,45.7456,45.7817,45.7276,45.7817,9700.0
2014-12-05 12:40:00,50.81,50.82,50.77,50.79,16700.0,45.7726,45.7817,45.7366,45.7546,16700.0
2014-12-05 12:45:00,50.79,50.81,50.77,50.79,6700.0,45.7546,45.7726,45.7366,45.7546,6700.0
2014-12-05 12:50:00,50.79,50.82,50.78,50.79,7100.0,45.7546,45.7817,45.7456,45.7546,7100.0
2014-12-05 12:55:00,50.79,50.82,50.78,50.82,3900.0,45.7546,45.7817,45.7456,45.7817,3900.0
2014-12-05 13:00:00,50.82,50.83,50.79,50.81,6800.0,45.7817,45.7907,45.7546,45.7726,6800.0
2014-12-05 13:05:00,50.82,50.84,50.78,50.78,8600.0,45.7817,45.7997,45.7456,45.7456,8600.0
2014-12-05 13:10:00,50.78,50.8,50.75,50.76,11800.0,45.7456,45.7636,45.7186,45.7276,11800.0
2014-12-05 13:15:00,50.76,50.79,50.76,50.79,7600.0,45.7276,45.7546,45.7276,45.7546,7600.0
2014-12-05 13:20:00,50.79,50.79,50.77,50.79,7500.0,45.7546,45.7546,45.7366,45.7546,7500.0
2014-12-05 13:25:00,50.77,50.78,50.74,50.77,8900.0,45.7366,45.7456,45.7096,45.7366,8900.0
2014-12-05 13:30:00,50.77,50.79,50.77,50.78,5600.0,45.7366,45.7546,45.7366,45.7456,5600.0
2014-12-05 13:35:00,50.78,50.78,50.75,50.76,6800.0,45.7456,45.7456,45.7186,45.7276,6800.0
2014-12-05 13:40:00,50.76,50.8,50.75,50.8,14100.0,45.7276,45.7636,45.7186,45.7636,14100.0
2014-12-05 13:45:00,50.79,50.83,50.78,50.82,10000.0,45.7546,45.7907,45.7456,45.7817,10000.0
2014-12-05 13:50:00,50.82,50.83,50.8,50.81,8300.0,45.7817,45.7907,45.7636,45.7726,8300.0
2014-12-05 13:55:00,50.81,50.81,50.79,50.8,5100.0,45.7726,45.7726,45.7546,45.7636,5100.0
2014-12-05 14:00:00,50.8,50.82,50.79,50.8,7100.0,45.7636,45.7817,45.7546,45.7636,7100.0
2014-12-05 14:05:00,50.8,50.8,50.76,50.76,4200.0,45.7636,45.7636,45.7276,45.7276,4200.0
2014-12-05 14:10:00,50.75,50.77,50.74,50.75,8800.0,45.7186,45.7366,45.7096,45.7186,8800.0
2014-12-05 14:15:00,50.75,50.77,50.75,50.75,8000.0,45.7186,45.7366,45.7186,45.7186,8000.0
2014-12-05 14:20:00,50.76,50.78,50.76,50.78,7000.0,45.7276,45.7456,45.7276,45.7456,7000.0
2014-12-05 14:25:00,50.79,50.82,50.79,50.82,8500.0,45.7546,45.7817,45.7546,45.7817,8500.0
2014-12-05 14:30:00,50.82,50.84,50.81,50.82,10300.0,45.7817,45.7997,45.7726,45.7817,10300.0
2014-12-05 14:35:00,50.82,50.84,50.81,50.83,8900.0,45.7817,45.7997,45.7726,45.7907,8900.0
2014-12-05 14:40:00,50.83,50.85,50.82,50.83,7700.0,45.7907,45.8087,45.7817,45.7907,7700.0
2014-12-05 14:45:00,50.83,50.84,50.81,50.83,9200.0,45.7907,45.7997,45.7726,45.7907,9200.0
2014-12-05 14:50:00,50.82,50.82,50.8,50.8,10400.0,45.7817,45.7817,45.7636,45.7636,10400.0
2014-12-05 14:55:00,50.8,50.8,50.77,50.79,9000.0,45.7636,45.7636,45.7366,45.7546,9000.0
2014-12-05 15:00:00,50.79,50.83,50.78,50.83,17200.0,45.7546,45.7907,45.7456,45.7907,17200.0
2014-12-05 15:05:00,50.83,50.85,50.81,50.83,16500.0,45.7907,45.8087,45.7726,45.7907,16500.0
2014-12-05 15:10:00,50.83,50.86,50.82,50.83,20800.0,45.7907,45.8177,45.7817,45.7907,20800.0
2014-12-05 15:15:00,50.83,50.84,50.81,50.84,9800.0,45.7907,45.7997,45.7726,45.7997,9800.0
2014-12-05 15:20:00,50.84,50.87,50.8,50.86,19900.0,45.7997,45.8267,45.7636,45.8177,19900.0
2014-12-05 15:25:00,50.85,50.87,50.83,50.86,20900.0,45.8087,45.8267,45.7907,45.8177,20900.0
2014-12-05 15:30:00,50.85,50.85,50.79,50.8,27600.0,45.8087,45.8087,45.7546,45.7636,27600.0
2014-12-05 15:35:00,50.8,50.84,50.79,50.8,33100.0,45.7636,45.7997,45.7546,45.7636,33100.0
2014-12-05 15:40:00,50.8,50.84,50.8,50.81,27200.0,45.7636,45.7997,45.7636,45.7726,27200.0
2014-12-05 15:45:00,50.82,50.87,50.81,50.83,46400.0,45.7817,45.8267,45.7726,45.7907,46400.0
2014-12-05 15:50:00,50.83,50.89,50.82,50.89,60900.0,45.7907,45.8447,45.7817,45.8447,60900.0
2014-12-05 15:55:00,50.88,50.97,50.87,50.95,143300.0,45.8357,45.9168,45.8267,45.8988,143300.0
2014-12-08 09:30:00,50.97,51.28,50.76,51.03,182300.0,45.9168,46.196,45.7276,45.9708,182300.0
2014-12-08 09:35:00,51.06,51.07,50.9,50.98,25400.0,45.9979,46.0069,45.8537,45.9258,25400.0
2014-12-08 09:40:00,50.98,51.02,50.94,50.94,39200.0,45.9258,45.9618,45.8898,45.8898,39200.0
2014-12-08 09:45:00,50.94,51.05,50.93,51.05,22600.0,45.8898,45.9888,45.8807,45.9888,22600.0
2014-12-08 09:50:00,51.04,51.18,51.04,51.11,92300.0,45.9798,46.106,45.9798,46.0429,92300.0
2014-12-08 09:55:00,51.13,51.23,51.12,51.21,14100.0,46.0609,46.151,46.0519,46.133,14100.0
2014-12-08 10:00:00,51.22,51.26,51.2,51.2,18800.0,46.142,46.178,46.124,46.124,18800.0
2014-12-08 10:05:00,51.2,51.32,51.2,51.31,52500.0,46.124,46.2321,46.124,46.2231,52500.0
2014-12-08 10:10:00,51.31,51.36,51.28,51.34,10500.0,46.2231,46.2681,46.196,46.2501,10500.0
2014-12-08 10:15:00,51.33,51.37,51.32,51.32,11000.0,46.2411,46.2771,46.2321,46.2321,11000.0
2014-12-08 10:20:00,51.31,51.35,51.24,51.27,12100.0,46.2231,46.2591,46.16,46.187,12100.0
2014-12-08 10:25:00,51.27,51.31,51.25,51.31,10100.0,46.187,46.2231,46.169,46.2231,10100.0
2014-12-08 10:30:00,51.31,51.36,51.3,51.36,12600.0,46.2231,46.2681,46.2141,46.2681,12600.0
2014-12-08 10:35:00,51.36,51.37,51.28,51.3,41800.0,46.2681,46.2771,46.196,46.2141,41800.0
2014-12-08 10:40:00,51.3,51.32,51.27,51.29,23000.0,46.2141,46.2321,46.187,46.2051,23000.0
2014-12-08 10:45:00,51.28,51.3,51.26,51.27,17500.0,46.196,46.2141,46.178,46.187,17500.0
2014-12-08 10:50:00,51.27,51.31,51.21,51.21,41800.0,46.187,46.2231,46.133,46.133,41800.0
2014-12-08 10:55:00,51.22,51.26,51.19,51.2,38900.0,46.142,46.178,46.115,46.124,38900.0
2014-12-08 11:00:00,51.2,51.34,51.19,51.33,21900.0,46.124,46.2501,46.115,46.2411,21900.0
2014-12-08 11:05:00,51.34,51.37,51.34,51.36,11700.0,46.2501,46.2771,46.2501,46.2681,11700.0
2014-12-08 11:10:00,51.36,51.39,51.32,51.39,69700.0,46.2681,46.2951,46.2321,46.2951,69700.0
2014-12-08 11:15:00,51.39,51.41,51.38,51.39,20800.0,46.2951,46.3132,46.2861,46.2951,20800.0
2014-12-08 11:20:00,51.39,51.48,51.39,51.48,26600.0,46.2951,46.3762,46.2951,46.3762,26600.0
2014-12-08 11:25:00,51.48,51.54,51.46,51.5,24200.0,46.3762,46.4303,46.3582,46.3942,24200.0
2014-12-08 11:30:00,51.5,51.53,51.48,51.53,30800.0,46.3942,46.4213,46.3762,46.4213,30800.0
2014-12-08 11:35:00,51.53,51.58,51.52,51.57,16200.0,46.4213,46.4663,46.4123,46.4573,16200.0
2014-12-08 11:40:00,51.58,51.6,51.56,51.58,13700.0,46.4663,46.4843,46.4483,46.4663,13700.0
2014-12-08 11:45:00,51.6,51.63,51.59,51.6,24600.0,46.4843,46.5113,46.4753,46.4843,24600.0
2014-12-08 11:50:00,51.61,51.65,51.61,51.64,20700.0,46.4933,46.5294,46.4933,46.5204,20700.0
2014-12-08 11:55:00,51.63,51.64,51.61,51.64,16400.0,46.5113,46.5204,46.4933,46.5204,16400.0
2014-12-08 12:00:00,51.64,51.66,51.63,51.64,37100.0,46.5204,46.5384,46.5113,46.5204,37100.0
2014-12-08 12:05:00,51.63,51.64,51.6,51.62,11400.0,46.5113,46.5204,46.4843,46.5023,11400.0
2014-12-08 12:10:00,51.61,51.62,51.5,51.51,25100.0,46.4933,46.5023,46.3942,46.4032,25100.0
2014-12-08 12:15:00,51.52,51.54,51.49,51.53,23600.0,46.4123,46.4303,46.3852,46.4213,23600.0
2014-12-08 12:20:00,51.54,51.57,51.49,51.56,21300.0,46.4303,46.4573,46.3852,46.4483,21300.0
2014-12-08 12:25:00,51.57,51.59,51.53,51.57,15400.0,46.4573,46.4753,46.4213,46.4573,15400.0
2014-12-08 12:30:00,51.57,51.59,51.56,51.58,13700.0,46.4573,46.4753,46.4483,46.4663,13700.0
2014-12-08 12:35:00,51.57,51.61,51.55,51.61,14400.0,46.4573,46.4933,46.4393,46.4933,14400.0
2014-12-08 12:40:00,51.62,51.73,51.62,51.7,51700.0,46.5023,46.6014,46.5023,46.5744,51700.0
2014-12-08 12:45:00,51.69,51.7,51.67,51.68,11000.0,46.5654,46.5744,46.5474,46.5564,11000.0
2014-12-08 12:50:00,51.68,51.68,51.62,51.62,12100.0,46.5564,46.5564,46.5023,46.5023,12100.0
2014-12-08 12:55:00,51.63,51.64,51.61,51.63,10300.0,46.5113,46.5204,46.4933,46.5113,10300.0
2014-12-08 13:00:00,51.64,51.65,51.61,51.65,18800.0,46.5204,46.5294,46.4933,46.5294,18800.0
2014-12-08 13:05:00,51.66,51.66,51.59,51.59,14100.0,46.5384,46.5384,46.4753,46.4753,14100.0
2014-12-08 13:10:00,51.59,51.63,51.58,51.62,21200.0,46.4753,46.5113,46.4663,46.5023,21200.0
2014-12-08 13:15:00,51.63,51.63,51.6,51.6,12500.0,46.5113,46.5113,46.4843,46.4843,12500.0
2014-12-08 13:20:00,51.6,51.61,51.59,51.59,25600.0,46.4843,46.4933,46.4753,46.4753,25600.0
2014-12-08 13:25:00,51.6,51.62,51.59,51.6,22500.0,46.4843,46.5023,46.4753,46.4843,22500.0
2014-12-08 13:30:00,51.59,51.61,51.57,51.59,20600.0,46.4753,46.4933,46.4573,46.4753,20600.0
2014-12-08 13:35:00,51.6,51.61,51.58,51.59,15600.0,46.4843,46.4933,46.4663,46.4753,15600.0
2014-12-08 13:40:00,51.59,51.6,51.57,51.58,17500.0,46.4753,46.4843,46.4573,46.4663,17500.0
2014-12-08 13:45:00,51.58,51.6,51.53,51.53,18200.0,46.4663,46.4843,46.4213,46.4213,18200.0
2014-12-08 13:50:00,51.53,51.56,51.51,51.51,17900.0,46.4213,46.4483,46.4032,46.4032,17900.0
2014-12-08 13:55:00,51.51,51.55,51.5,51.54,19200.0,46.4032,46.4393,46.3942,46.4303,19200.0
2014-12-08 14:00:00,51.54,51.56,51.49,51.5,26400.0,46.4303,46.4483,46.3852,46.3942,26400.0
2014-12-08 14:05:00,51.5,51.56,51.5,51.55,43000.0,46.3942,46.4483,46.3942,46.4393,43000.0
2014-12-08 14:10:00,51.55,51.57,51.54,51.57,122200.0,46.4393,46.4573,46.4303,46.4573,122200.0
2014-12-08 14:15:00,51.56,51.58,51.54,51.56,16200.0,46.4483,46.4663,46.4303,46.4483,16200.0
2014-12-08 14:20:00,51.56,51.59,51.55,51.57,15000.0,46.4483,46.4753,46.4393,46.4573,15000.0
2014-12-08 14:25:00,51.58,51.64,51.57,51.64,22500.0,46.4663,46.5204,46.4573,46.5204,22500.0
2014-12-08 14:30:00,51.63,51.68,51.62,51.67,31800.0,46.5113,46.5564,46.5023,46.5474,31800.0
2014-12-08 14:35:00,51.67,51.7,51.67,51.7,36700.0,46.5474,46.5744,46.5474,46.5744,36700.0
2014-12-08 14:40:00,51.7,51.75,51.69,51.74,23200.0,46.5744,46.6195,46.5654,46.6104,23200.0
2014-12-08 14:45:00,51.75,51.79,51.75,51.78,25800.0,46.6195,46.6555,46.6195,46.6465,25800.0
2014-12-08 14:50:00,51.78,51.8,51.75,51.79,36300.0,46.6465,46.6645,46.6195,46.6555,36300.0
2014-12-08 14:55:00,51.79,51.81,51.78,51.79,24800.0,46.6555,46.6735,46.6465,46.6555,24800.0
2014-12-08 15:00:00,51.79,51.8,51.75,51.79,20000.0,46.6555,46.6645,46.6195,46.6555,20000.0
2014-12-08 15:05:00,51.79,51.8,51.77,51.77,22000.0,46.6555,46.6645,46.6375,46.6375,22000.0
2014-12-08 15:10:00,51.77,51.78,51.74,51.78,25400.0,46.6375,46.6465,46.6104,46.6465,25400.0
2014-12-08 15:15:00,51.78,51.81,51.78,51.79,24100.0,46.6465,46.6735,46.6465,46.6555,24100.0
2014-12-08 15:20:00,51.79,51.85,51.76,51.83,44600.0,46.6555,46.7095,46.6285,46.6915,44600.0
2014-12-08 15:25:00,51.83,51.98,51.83,51.96,141800.0,46.6915,46.8266,46.6915,46.8086,141800.0
2014-12-08 15:30:00,51.95,51.96,51.93,51.93,74000.0,46.7996,46.8086,46.7816,46.7816,74000.0
2014-12-08 15:35:00,51.93,51.97,51.92,51.97,72900.0,46.7816,46.8176,46.7726,46.8176,72900.0
2014-12-08 15:40:00,51.97,51.97,51.92,51.94,84300.0,46.8176,46.8176,46.7726,46.7906,84300.0
2014-12-08 15:45:00,51.93,51.95,51.92,51.94,82300.0,46.7816,46.7996,46.7726,46.7906,82300.0
2014-12-08 15:50:00,51.93,51.97,51.93,51.97,158500.0,46.7816,46.8176,46.7816,46.8176,158500.0
2014-12-08 15:55:00,51.97,52.0,51.9,51.92,295400.0,46.8176,46.8447,46.7546,46.7726,295400.0
2014-12-09 09:30:00,51.71,52.04,51.7,51.89,138700.0,46.5834,46.8807,46.5744,46.7456,138700.0
2014-12-09 09:35:00,51.89,51.95,51.77,51.91,43500.0,46.7456,46.7996,46.6375,46.7636,43500.0
2014-12-09 09:40:00,51.91,51.96,51.67,51.67,70100.0,46.7636,46.8086,46.5474,46.5474,70100.0
2014-12-09 09:45:00,51.67,51.69,51.51,51.57,40900.0,46.5474,46.5654,46.4032,46.4573,40900.0
2014-12-09 09:50:00,51.56,51.76,51.56,51.75,45800.0,46.4483,46.6285,46.4483,46.6195,45800.0
2014-12-09 09:55:00,51.75,51.97,51.75,51.89,36600.0,46.6195,46.8176,46.6195,46.7456,36600.0
2014-12-09 10:00:00,51.89,51.91,51.7,51.7,38500.0,46.7456,46.7636,46.5744,46.5744,38500.0
2014-12-09 10:05:00,51.7,51.7,51.59,51.6,16200.0,46.5744,46.5744,46.4753,46.4843,16200.0
2014-12-09 10:10:00,51.6,51.65,51.52,51.55,27300.0,46.4843,46.5294,46.4123,46.4393,27300.0
2014-12-09 10:15:00,51.55,51.69,51.5,51.69,45700.0,46.4393,46.5654,46.3942,46.5654,45700.0
2014-12-09 10:20:00,51.69,51.74,51.67,51.73,28800.0,46.5654,46.6104,46.5474,46.6014,28800.0
2014-12-09 10:25:00,51.73,51.75,51.64,51.69,29000.0,46.6014,46.6195,46.5204,46.5654,29000.0
2014-12-09 10:30:00,51.69,51.7,51.59,51.7,35800.0,46.5654,46.5744,46.4753,46.5744,35800.0
2014-12-09 10:35:00,51.69,51.77,51.68,51.73,31000.0,46.5654,46.6375,46.5564,46.6014,31000.0
2014-12-09 10:40:00,51.73,51.88,51.71,51.87,48700.0,46.6014,46.7366,46.5834,46.7276,48700.0
2014-12-09 10:45:00,51.87,51.97,51.87,51.96,18300.0,46.7276,46.8176,46.7276,46.8086,18300.0
2014-12-09 10:50:00,51.96,52.01,51.94,51.94,30200.0,46.8086,46.8537,46.7906,46.7906,30200.0
2014-12-09 10:55:00,51.92,51.95,51.85,51.87,26100.0,46.7726,46.7996,46.7095,46.7276,26100.0
2014-12-09 11:00:00,51.87,51.91,51.79,51.81,23300.0,46.7276,46.7636,46.6555,46.6735,23300.0
2014-12-09 11:05:00,51.81,51.81,51.7,51.71,22100.0,46.6735,46.6735,46.5744,46.5834,22100.0
2014-12-09 11:10:00,51.69,51.71,51.64,51.66,27300.0,46.5654,46.5834,46.5204,46.5384,27300.0
2014-12-09 11:15:00,51.66,51.71,51.64,51.69,29600.0,46.5384,46.5834,46.5204,46.5654,29600.0
2014-12-09 11:20:00,51.68,51.78,51.67,51.69,24000.0,46.5564,46.6465,46.5474,46.5654,24000.0
2014-12-09 11:25:00,51.7,51.78,51.69,51.71,27400.0,46.5744,46.6465,46.5654,46.5834,27400.0
2014-12-09 11:30:00,51.7,51.71,51.64,51.66,24900.0,46.5744,46.5834,46.5204,46.5384,24900.0
2014-12-09 11:35:00,51.65,51.73,51.62,51.73,21300.0,46.5294,46.6014,46.5023,46.6014,21300.0
2014-12-09 11:40:00,51.72,51.73,51.62,51.64,15300.0,46.5924,46.6014,46.5023,46.5204,15300.0
2014-12-09 11:45:00,51.63,51.67,51.59,51.67,25600.0,46.5113,46.5474,46.4753,46.5474,25600.0
2014-12-09 11:50:00,51.66,51.67,51.57,51.62,22200.0,46.5384,46.5474,46.4573,46.5023,22200.0
2014-12-09 11:55:00,51.63,51.7,51.63,51.66,14000.0,46.5113,46.5744,46.5113,46.5384,14000.0
2014-12-09 12:00:00,51.66,51.67,51.62,51.65,14800.0,46.5384,46.5474,46.5023,46.5294,14800.0
2014-12-09 12:05:00,51.65,51.71,51.63,51.68,29100.0,46.5294,46.5834,46.5113,46.5564,29100.0
2014-12-09 12:10:00,51.69,51.72,51.64,51.69,49300.0,46.5654,46.5924,46.5204,46.5654,49300.0
2014-12-09 12:15:00,51.69,51.72,51.69,51.71,35600.0,46.5654,46.5924,46.5654,46.5834,35600.0
2014-12-09 12:20:00,51.71,51.72,51.68,51.69,16700.0,46.5834,46.5924,46.5564,46.5654,16700.0
2014-12-09 12:25:00,51.69,51.77,51.68,51.75,34400.0,46.5654,46.6375,46.5564,46.6195,34400.0
2014-12-09 12:30:00,51.73,51.76,51.71,51.72,29200.0,46.6014,46.6285,46.5834,46.5924,29200.0
2014-12-09 12:35:00,51.72,51.79,51.72,51.79,11900.0,46.5924,46.6555,46.5924,46.6555,11900.0
2014-12-09 12:40:00,51.78,51.85,51.78,51.83,21700.0,46.6465,46.7095,46.6465,46.6915,21700.0
2014-12-09 12:45:00,51.84,51.84,51.79,51.81,13700.0,46.7005,46.7005,46.6555,46.6735,13700.0
2014-12-09 12:50:00,51.81,51.84,51.8,51.8,12400.0,46.6735,46.7005,46.6645,46.6645,12400.0
2014-12-09 12:55:00,51.8,51.89,51.79,51.89,20500.0,46.6645,46.7456,46.6555,46.7456,20500.0
2014-12-09 13:00:00,51.89,51.89,51.83,51.86,16900.0,46.7456,46.7456,46.6915,46.7185,16900.0
2014-12-09 13:05:00,51.86,51.9,51.86,51.9,15200.0,46.7185,46.7546,46.7185,46.7546,15200.0
2014-12-09 13:10:00,51.9,51.93,51.88,51.92,18500.0,46.7546,46.7816,46.7366,46.7726,18500.0
2014-12-09 13:15:00,51.92,51.96,51.92,51.95,22300.0,46.7726,46.8086,46.7726,46.7996,22300.0
2014-12-09 13:20:00,51.95,52.06,51.95,52.03,23800.0,46.7996,46.8987,46.7996,46.8717,23800.0
2014-12-09 13:25:00,52.02,52.03,51.99,52.0,12700.0,46.8627,46.8717,46.8357,46.8447,12700.0
2014-12-09 13:30:00,52.0,52.0,51.97,51.99,12600.0,46.8447,46.8447,46.8176,46.8357,12600.0
2014-12-09 13:35:00,51.99,52.01,51.98,52.01,23800.0,46.8357,46.8537,46.8266,46.8537,23800.0
2014-12-09 13:40:00,52.0,52.01,51.95,51.97,16400.0,46.8447,46.8537,46.7996,46.8176,16400.0
2014-12-09 13:45:00,51.97,51.97,51.93,51.94,11500.0,46.8176,46.8176,46.7816,46.7906,11500.0
2014-12-09 13:50:00,51.94,51.94,51.86,51.86,25600.0,46.7906,46.7906,46.7185,46.7185,25600.0
2014-12-09 13:55:00,51.86,51.87,51.83,51.85,10800.0,46.7185,46.7276,46.6915,46.7095,10800.0
2014-12-09 14:00:00,51.85,51.87,51.8,51.81,19400.0,46.7095,46.7276,46.6645,46.6735,19400.0
2014-12-09 14:05:00,51.82,51.85,51.81,51.85,12400.0,46.6825,46.7095,46.6735,46.7095,12400.0
2014-12-09 14:10:00,51.84,51.85,51.8,51.8,14300.0,46.7005,46.7095,46.6645,46.6645,14300.0
2014-12-09 14:15:00,51.81,51.82,51.74,51.75,11800.0,46.6735,46.6825,46.6104,46.6195,11800.0
2014-12-09 14:20:00,51.75,51.76,51.72,51.74,12600.0,46.6195,46.6285,46.5924,46.6104,12600.0
2014-12-09 14:25:00,51.75,51.76,51.71,51.74,21100.0,46.6195,46.6285,46.5834,46.6104,21100.0
2014-12-09 14:30:00,51.73,51.74,51.61,51.61,15900.0,46.6014,46.6104,46.4933,46.4933,15900.0
2014-12-09 14:35:00,51.61,51.68,51.61,51.67,24200.0,46.4933,46.5564,46.4933,46.5474,24200.0
2014-12-09 14:40:00,51.66,51.74,51.65,51.74,16000.0,46.5384,46.6104,46.5294,46.6104,16000.0
2014-12-09 14:45:00,51.74,51.74,51.72,51.73,16800.0,46.6104,46.6104,46.5924,46.6014,16800.0
2014-12-09 14:50:00,51.73,51.74,51.69,51.71,27000.0,46.6014,46.6104,46.5654,46.5834,27000.0
2014-12-09 14:55:00,51.72,51.74,51.71,51.73,18500.0,46.5924,46.6104,46.5834,46.6014,18500.0
2014-12-09 15:00:00,51.73,51.8,51.73,51.79,24200.0,46.6014,46.6645,46.6014,46.6555,24200.0
2014-12-09 15:05:00,51.8,51.81,51.77,51.78,18800.0,46.6645,46.6735,46.6375,46.6465,18800.0
2014-12-09 15:10:00,51.78,51.79,51.75,51.77,21300.0,46.6465,46.6555,46.6195,46.6375,21300.0
2014-12-09 15:15:00,51.77,51.78,51.74,51.74,19700.0,46.6375,46.6465,46.6104,46.6104,19700.0
2014-12-09 15:20:00,51.75,51.77,51.73,51.76,26500.0,46.6195,46.6375,46.6014,46.6285,26500.0
2014-12-09 15:25:00,51.76,51.77,51.73,51.75,25600.0,46.6285,46.6375,46.6014,46.6195,25600.0
2014-12-09 15:30:00,51.75,51.76,51.72,51.73,26700.0,46.6195,46.6285,46.5924,46.6014,26700.0
2014-12-09 15:35:00,51.74,51.78,51.73,51.77,29600.0,46.6104,46.6465,46.6014,46.6375,29600.0
2014-12-09 15:40:00,51.77,51.8,51.75,51.78,42600.0,46.6375,46.6645,46.6195,46.6465,42600.0
2014-12-09 15:45:00,51.79,51.81,51.76,51.8,53900.0,46.6555,46.6735,46.6285,46.6645,53900.0
2014-12-09 15:50:00,51.8,51.83,51.76,51.83,78700.0,46.6645,46.6915,46.6285,46.6915,78700.0
2014-12-09 15:55:00,51.83,51.85,51.8,51.84,93900.0,46.6915,46.7095,46.6645,46.7005,93900.0
2014-12-10 09:30:00,51.88,51.88,51.63,51.64,19500.0,46.7366,46.7366,46.5113,46.5204,19500.0
2014-12-10 09:35:00,51.63,51.88,51.51,51.87,11000.0,46.5113,46.7366,46.4032,46.7276,11000.0
2014-12-10 09:40:00,51.86,51.89,51.8,51.84,17300.0,46.7185,46.7456,46.6645,46.7005,17300.0
2014-12-10 09:45:00,51.85,51.94,51.81,51.91,25000.0,46.7095,46.7906,46.6735,46.7636,25000.0
2014-12-10 09:50:00,51.91,52.06,51.91,52.04,17100.0,46.7636,46.8987,46.7636,46.8807,17100.0
2014-12-10 09:55:00,52.07,52.26,52.05,52.21,38100.0,46.9077,47.0789,46.8897,47.0338,38100.0
2014-12-10 10:00:00,52.21,52.29,52.19,52.24,18800.0,47.0338,47.1059,47.0158,47.0609,18800.0
2014-12-10 10:05:00,52.24,52.34,52.2,52.34,21500.0,47.0609,47.151,47.0248,47.151,21500.0
2014-12-10 10:10:00,52.31,52.35,52.27,52.31,16600.0,47.1239,47.16,47.0879,47.1239,16600.0
2014-12-10 10:15:00,52.31,52.35,52.19,52.19,17600.0,47.1239,47.16,47.0158,47.0158,17600.0
2014-12-10 10:20:00,52.2,52.25,52.19,52.25,10600.0,47.0248,47.0699,47.0158,47.0699,10600.0
2014-12-10 10:25:00,52.26,52.31,52.26,52.29,18100.0,47.0789,47.1239,47.0789,47.1059,18100.0
2014-12-10 10:30:00,52.29,52.31,52.25,52.3,41900.0,47.1059,47.1239,47.0699,47.1149,41900.0
2014-12-10 10:35:00,52.29,52.3,52.2,52.25,19300.0,47.1059,47.1149,47.0248,47.0699,19300.0
2014-12-10 10:40:00,52.24,52.28,52.23,52.28,16400.0,47.0609,47.0969,47.0519,47.0969,16400.0
2014-12-10 10:45:00,52.28,52.29,52.21,52.21,13400.0,47.0969,47.1059,47.0338,47.0338,13400.0
2014-12-10 10:50:00,52.21,52.22,52.14,52.17,19100.0,47.0338,47.0429,46.9708,46.9978,19100.0
2014-12-10 10:55:00,52.17,52.17,52.11,52.14,14600.0,46.9978,46.9978,46.9438,46.9708,14600.0
2014-12-10 11:00:00,52.16,52.19,52.16,52.16,15900.0,46.9888,47.0158,46.9888,46.9888,15900.0
2014-12-10 11:05:00,52.16,52.17,52.01,52.02,23000.0,46.9888,46.9978,46.8537,46.8627,23000.0
2014-12-10 11:10:00,52.04,52.12,52.04,52.11,25600.0,46.8807,46.9528,46.8807,46.9438,25600.0
2014-12-10 11:15:00,52.11,52.11,52.0,52.01,14100.0,46.9438,46.9438,46.8447,46.8537,14100.0
2014-12-10 11:20:00,52.01,52.03,52.0,52.0,10400.0,46.8537,46.8717,46.8447,46.8447,10400.0
2014-12-10 11:25:00,52.0,52.08,51.99,52.02,34500.0,46.8447,46.9167,46.8357,46.8627,34500.0
2014-12-10 11:30:00,52.01,52.05,51.98,52.05,16900.0,46.8537,46.8897,46.8266,46.8897,16900.0
2014-12-10 11:35:00,52.04,52.04,51.96,51.97,13600.0,46.8807,46.8807,46.8086,46.8176,13600.0
2014-12-10 11:40:00,51.97,51.98,51.93,51.93,15300.0,46.8176,46.8266,46.7816,46.7816,15300.0
2014-12-10 11:45:00,51.93,52.04,51.91,52.0,21600.0,46.7816,46.8807,46.7636,46.8447,21600.0
2014-12-10 11:50:00,52.01,52.1,52.01,52.1,25700.0,46.8537,46.9348,46.8537,46.9348,25700.0
2014-12-10 11:55:00,52.11,52.16,52.09,52.15,13900.0,46.9438,46.9888,46.9257,46.9798,13900.0
2014-12-10 12:00:00,52.16,52.18,52.13,52.16,16900.0,46.9888,47.0068,46.9618,46.9888,16900.0
2014-12-10 12:05:00,52.15,52.19,52.14,52.16,21000.0,46.9798,47.0158,46.9708,46.9888,21000.0
2014-12-10 12:10:00,52.15,52.15,52.06,52.1,15900.0,46.9798,46.9798,46.8987,46.9348,15900.0
2014-12-10 12:15:00,52.09,52.11,52.07,52.11,13500.0,46.9257,46.9438,46.9077,46.9438,13500.0
2014-12-10 12:20:00,52.1,52.2,52.1,52.19,56200.0,46.9348,47.0248,46.9348,47.0158,56200.0
2014-12-10 12:25:00,52.19,52.21,52.18,52.2,9900.0,47.0158,47.0338,47.0068,47.0248,9900.0
2014-12-10 12:30:00,52.21,52.24,52.15,52.23,26200.0,47.0338,47.0609,46.9798,47.0519,26200.0
2014-12-10 12:35:00,52.23,52.23,52.14,52.14,19500.0,47.0519,47.0519,46.9708,46.9708,19500.0
2014-12-10 12:40:00,52.14,52.17,52.13,52.17,14200.0,46.9708,46.9978,46.9618,46.9978,14200.0
2014-12-10 12:45:00,52.17,52.2,52.16,52.17,17100.0,46.9978,47.0248,46.9888,46.9978,17100.0
2014-12-10 12:50:00,52.17,52.23,52.17,52.22,23000.0,46.9978,47.0519,46.9978,47.0429,23000.0
2014-12-10 12:55:00,52.2,52.23,52.17,52.22,24000.0,47.0248,47.0519,46.9978,47.0429,24000.0
2014-12-10 13:00:00,52.22,52.26,52.2,52.23,16000.0,47.0429,47.0789,47.0248,47.0519,16000.0
2014-12-10 13:05:00,52.23,52.24,52.19,52.22,16500.0,47.0519,47.0609,47.0158,47.0429,16500.0
2014-12-10 13:10:00,52.21,52.31,52.19,52.3,20000.0,47.0338,47.1239,47.0158,47.1149,20000.0
2014-12-10 13:15:00,52.3,52.31,52.28,52.31,10800.0,47.1149,47.1239,47.0969,47.1239,10800.0
2014-12-10 13:20:00,52.3,52.31,52.23,52.23,10600.0,47.1149,47.1239,47.0519,47.0519,10600.0
2014-12-10 13:25:00,52.23,52.25,52.21,52.23,10600.0,47.0519,47.0699,47.0338,47.0519,10600.0
2014-12-10 13:30:00,52.23,52.24,52.17,52.17,16600.0,47.0519,47.0609,46.9978,46.9978,16600.0
2014-12-10 13:35:00,52.17,52.18,52.14,52.14,9400.0,46.9978,47.0068,46.9708,46.9708,9400.0
2014-12-10 13:40:00,52.15,52.15,52.11,52.13,14300.0,46.9798,46.9798,46.9438,46.9618,14300.0
2014-12-10 13:45:00,52.14,52.14,51.98,51.98,25100.0,46.9708,46.9708,46.8266,46.8266,25100.0
2014-12-10 13:50:00,52.0,52.04,51.98,52.02,15400.0,46.8447,46.8807,46.8266,46.8627,15400.0
2014-12-10 13:55:00,52.02,52.06,52.01,52.04,11900.0,46.8627,46.8987,46.8537,46.8807,11900.0
2014-12-10 14:00:00,52.04,52.2,52.01,52.2,37200.0,46.8807,47.0248,46.8537,47.0248,37200.0
2014-12-10 14:05:00,52.2,52.22,52.16,52.16,33700.0,47.0248,47.0429,46.9888,46.9888,33700.0
2014-12-10 14:10:00,52.15,52.16,52.06,52.09,37200.0,46.9798,46.9888,46.8987,46.9257,37200.0
2014-12-10 14:15:00,52.08,52.1,52.07,52.1,15500.0,46.9167,46.9348,46.9077,46.9348,15500.0
2014-12-10 14:20:00,52.11,52.11,51.98,51.99,23500.0,46.9438,46.9438,46.8266,46.8357,23500.0
2014-12-10 14:25:00,51.99,52.04,51.99,52.0,20000.0,46.8357,46.8807,46.8357,46.8447,20000.0
2014-12-10 14:30:00,52.0,52.0,51.9,51.92,37200.0,46.8447,46.8447,46.7546,46.7726,37200.0
2014-12-10 14:35:00,51.9,51.93,51.86,51.87,24600.0,46.7546,46.7816,46.7185,46.7276,24600.0
2014-12-10 14:40:00,51.86,51.91,51.83,51.91,29900.0,46.7185,46.7636,46.6915,46.7636,29900.0
2014-12-10 14:45:00,51.91,51.92,51.9,51.91,50600.0,46.7636,46.7726,46.7546,46.7636,50600.0
2014-12-10 14:50:00,51.91,51.98,51.9,51.96,71600.0,46.7636,46.8266,46.7546,46.8086,71600.0
2014-12-10 14:55:00,51.95,51.98,51.87,51.87,70500.0,46.7996,46.8266,46.7276,46.7276,70500.0
2014-12-10 15:00:00,51.88,51.93,51.86,51.86,49200.0,46.7366,46.7816,46.7185,46.7185,49200.0
2014-12-10 15:05:00,51.87,51.96,51.86,51.95,41100.0,46.7276,46.8086,46.7185,46.7996,41100.0
2014-12-10 15:10:00,51.94,51.98,51.93,51.96,36800.0,46.7906,46.8266,46.7816,46.8086,36800.0
2014-12-10 15:15:00,51.96,52.03,51.95,52.02,38000.0,46.8086,46.8717,46.7996,46.8627,38000.0
2014-12-10 15:20:00,52.02,52.04,52.0,52.02,23400.0,46.8627,46.8807,46.8447,46.8627,23400.0
2014-12-10 15:25:00,52.01,52.02,51.94,51.97,31200.0,46.8537,46.8627,46.7906,46.8176,31200.0
2014-12-10 15:30:00,51.97,52.03,51.97,52.03,29000.0,46.8176,46.8717,46.8176,46.8717,29000.0
2014-12-10 15:35:00,52.02,52.03,51.94,51.97,40900.0,46.8627,46.8717,46.7906,46.8176,40900.0
2014-12-10 15:40:00,51.96,51.98,51.89,51.91,65900.0,46.8086,46.8266,46.7456,46.7636,65900.0
2014-12-10 15:45:00,51.91,51.91,51.82,51.82,137100.0,46.7636,46.7636,46.6825,46.6825,137100.0
2014-12-10 15:50:00,51.83,51.88,51.81,51.88,117900.0,46.6915,46.7366,46.6735,46.7366,117900.0
2014-12-10 15:55:00,51.88,51.92,51.85,51.87,220400.0,46.7366,46.7726,46.7095,46.7276,220400.0
2014-12-11 09:30:00,51.89,52.14,51.78,51.96,54500.0,46.7456,46.9708,46.6465,46.8086,54500.0
2014-12-11 09:35:00,51.96,51.97,51.88,51.93,36600.0,46.8086,46.8176,46.7366,46.7816,36600.0
2014-12-11 09:40:00,51.94,52.0,51.91,51.97,22500.0,46.7906,46.8447,46.7636,46.8176,22500.0
2014-12-11 09:45:00,51.97,52.04,51.92,51.98,20000.0,46.8176,46.8807,46.7726,46.8266,20000.0
2014-12-11 09:50:00,51.99,52.07,51.96,52.01,10900.0,46.8357,46.9077,46.8086,46.8537,10900.0
2014-12-11 09:55:00,52.03,52.07,51.94,51.94,17100.0,46.8717,46.9077,46.7906,46.7906,17100.0
2014-12-11 10:00:00,51.96,52.11,51.94,52.09,82500.0,46.8086,46.9438,46.7906,46.9257,82500.0
2014-12-11 10:05:00,52.1,52.16,52.07,52.15,18900.0,46.9348,46.9888,46.9077,46.9798,18900.0
2014-12-11 10:10:00,52.15,52.28,52.12,52.25,22800.0,46.9798,47.0969,46.9528,47.0699,22800.0
2014-12-11 10:15:00,52.28,52.36,52.25,52.35,14600.0,47.0969,47.169,47.0699,47.16,14600.0
2014-12-11 10:20:00,52.34,52.45,52.33,52.43,23000.0,47.151,47.2501,47.1419,47.232,23000.0
2014-12-11 10:25:00,52.43,52.49,52.42,52.45,13200.0,47.232,47.2861,47.223,47.2501,13200.0
2014-12-11 10:30:00,52.45,52.48,52.4,52.47,27300.0,47.2501,47.2771,47.205,47.2681,27300.0
2014-12-11 10:35:00,52.47,52.47,52.43,52.45,21500.0,47.2681,47.2681,47.232,47.2501,21500.0
2014-12-11 10:40:00,52.45,52.47,52.42,52.46,23700.0,47.2501,47.2681,47.223,47.2591,23700.0
2014-12-11 10:45:00,52.44,52.51,52.43,52.5,41000.0,47.241,47.3041,47.232,47.2951,41000.0
2014-12-11 10:50:00,52.51,52.67,52.49,52.65,57300.0,47.3041,47.4482,47.2861,47.4302,57300.0
2014-12-11 10:55:00,52.65,52.68,52.62,52.68,55700.0,47.4302,47.4572,47.4032,47.4572,55700.0
2014-12-11 11:00:00,52.68,52.71,52.65,52.69,44500.0,47.4572,47.4843,47.4302,47.4663,44500.0
2014-12-11 11:05:00,52.68,52.7,52.62,52.69,63400.0,47.4572,47.4753,47.4032,47.4663,63400.0
2014-12-11 11:10:00,52.69,52.73,52.66,52.68,39300.0,47.4663,47.5023,47.4392,47.4572,39300.0
2014-12-11 11:15:00,52.68,52.73,52.64,52.64,21300.0,47.4572,47.5023,47.4212,47.4212,21300.0
2014-12-11 11:20:00,52.63,52.73,52.62,52.71,53700.0,47.4122,47.5023,47.4032,47.4843,53700.0
2014-12-11 11:25:00,52.72,52.72,52.66,52.72,30500.0,47.4933,47.4933,47.4392,47.4933,30500.0
2014-12-11 11:30:00,52.72,52.72,52.67,52.7,19700.0,47.4933,47.4933,47.4482,47.4753,19700.0
2014-12-11 11:35:00,52.69,52.72,52.68,52.7,29100.0,47.4663,47.4933,47.4572,47.4753,29100.0
2014-12-11 11:40:00,52.69,52.78,52.69,52.74,29400.0,47.4663,47.5473,47.4663,47.5113,29400.0
2014-12-11 11:45:00,52.75,52.77,52.73,52.76,23800.0,47.5203,47.5383,47.5023,47.5293,23800.0
2014-12-11 11:50:00,52.77,52.85,52.76,52.85,29800.0,47.5383,47.6104,47.5293,47.6104,29800.0
2014-12-11 11:55:00,52.85,52.86,52.8,52.82,21600.0,47.6104,47.6194,47.5654,47.5834,21600.0
2014-12-11 12:00:00,52.82,52.83,52.79,52.82,19700.0,47.5834,47.5924,47.5563,47.5834,19700.0
2014-12-11 12:05:00,52.82,52.85,52.78,52.84,23700.0,47.5834,47.6104,47.5473,47.6014,23700.0
2014-12-11 12:10:00,52.83,52.83,52.78,52.82,21200.0,47.5924,47.5924,47.5473,47.5834,21200.0
2014-12-11 12:15:00,52.81,52.85,52.8,52.85,13800.0,47.5744,47.6104,47.5654,47.6104,13800.0
2014-12-11 12:20:00,52.84,52.87,52.82,52.83,27100.0,47.6014,47.6284,47.5834,47.5924,27100.0
2014-12-11 12:25:00,52.83,52.85,52.8,52.83,34400.0,47.5924,47.6104,47.5654,47.5924,34400.0
2014-12-11 12:30:00,52.83,52.84,52.82,52.83,22800.0,47.5924,47.6014,47.5834,47.5924,22800.0
2014-12-11 12:35:00,52.82,52.88,52.81,52.86,62400.0,47.5834,47.6374,47.5744,47.6194,62400.0
2014-12-11 12:40:00,52.86,52.87,52.83,52.85,22600.0,47.6194,47.6284,47.5924,47.6104,22600.0
2014-12-11 12:45:00,52.85,52.89,52.83,52.89,25800.0,47.6104,47.6464,47.5924,47.6464,25800.0
2014-12-11 12:50:00,52.89,52.94,52.85,52.93,19900.0,47.6464,47.6915,47.6104,47.6825,19900.0
2014-12-11 12:55:00,52.93,52.96,52.9,52.9,22700.0,47.6825,47.7095,47.6554,47.6554,22700.0
2014-12-11 13:00:00,52.9,52.94,52.86,52.91,35500.0,47.6554,47.6915,47.6194,47.6644,35500.0
2014-12-11 13:05:00,52.91,52.91,52.87,52.89,44600.0,47.6644,47.6644,47.6284,47.6464,44600.0
2014-12-11 13:10:00,52.89,52.94,52.88,52.91,37900.0,47.6464,47.6915,47.6374,47.6644,37900.0
2014-12-11 13:15:00,52.91,52.94,52.89,52.94,30500.0,47.6644,47.6915,47.6464,47.6915,30500.0
2014-12-11 13:20:00,52.94,52.95,52.9,52.91,25400.0,47.6915,47.7005,47.6554,47.6644,25400.0
2014-12-11 13:25:00,52.91,52.93,52.9,52.9,31700.0,47.6644,47.6825,47.6554,47.6554,31700.0
2014-12-11 13:30:00,52.9,52.93,52.88,52.93,39000.0,47.6554,47.6825,47.6374,47.6825,39000.0
2014-12-11 13:35:00,52.92,52.93,52.89,52.92,89700.0,47.6735,47.6825,47.6464,47.6735,89700.0
2014-12-11 13:40:00,52.92,52.96,52.91,52.93,26700.0,47.6735,47.7095,47.6644,47.6825,26700.0
2014-12-11 13:45:00,52.93,52.93,52.9,52.91,19800.0,47.6825,47.6825,47.6554,47.6644,19800.0
2014-12-11 13:50:00,52.91,53.02,52.9,53.01,35700.0,47.6644,47.7635,47.6554,47.7545,35700.0
2014-12-11 13:55:00,53.01,53.03,52.92,52.93,35000.0,47.7545,47.7726,47.6735,47.6825,35000.0
2014-12-11 14:00:00,52.92,52.98,52.91,52.96,41600.0,47.6735,47.7275,47.6644,47.7095,41600.0
2014-12-11 14:05:00,52.96,52.98,52.94,52.96,69300.0,47.7095,47.7275,47.6915,47.7095,69300.0
2014-12-11 14:10:00,52.95,52.95,52.86,52.87,21400.0,47.7005,47.7005,47.6194,47.6284,21400.0
2014-12-11 14:15:00,52.87,52.87,52.77,52.79,27700.0,47.6284,47.6284,47.5383,47.5563,27700.0
2014-12-11 14:20:00,52.79,52.9,52.78,52.9,35500.0,47.5563,47.6554,47.5473,47.6554,35500.0
2014-12-11 14:25:00,52.89,52.9,52.82,52.84,36200.0,47.6464,47.6554,47.5834,47.6014,36200.0
2014-12-11 14:30:00,52.84,52.84,52.77,52.77,45000.0,47.6014,47.6014,47.5383,47.5383,45000.0
2014-12-11 14:35:00,52.77,52.86,52.77,52.86,26100.0,47.5383,47.6194,47.5383,47.6194,26100.0
2014-12-11 14:40:00,52.86,52.89,52.85,52.88,31200.0,47.6194,47.6464,47.6104,47.6374,31200.0
2014-12-11 14:45:00,52.87,52.88,52.76,52.78,51500.0,47.6284,47.6374,47.5293,47.5473,51500.0
2014-12-11 14:50:00,52.78,52.78,52.73,52.76,28200.0,47.5473,47.5473,47.5023,47.5293,28200.0
2014-12-11 14:55:00,52.77,52.77,52.71,52.74,31000.0,47.5383,47.5383,47.4843,47.5113,31000.0
2014-12-11 15:00:00,52.74,52.83,52.72,52.83,42500.0,47.5113,47.5924,47.4933,47.5924,42500.0
2014-12-11 15:05:00,52.83,52.83,52.78,52.8,38200.0,47.5924,47.5924,47.5473,47.5654,38200.0
2014-12-11 15:10:00,52.8,52.88,52.79,52.88,45900.0,47.5654,47.6374,47.5563,47.6374,45900.0
2014-12-11 15:15:00,52.88,53.01,52.88,52.97,153200.0,47.6374,47.7545,47.6374,47.7185,153200.0
2014-12-11 15:20:00,52.98,53.0,52.95,53.0,37100.0,47.7275,47.7455,47.7005,47.7455,37100.0
2014-12-11 15:25:00,53.0,53.02,52.94,52.96,99800.0,47.7455,47.7635,47.6915,47.7095,99800.0
2014-12-11 15:30:00,52.97,53.0,52.9,52.93,105100.0,47.7185,47.7455,47.6554,47.6825,105100.0
2014-12-11 15:35:00,52.93,52.93,52.88,52.91,71200.0,47.6825,47.6825,47.6374,47.6644,71200.0
2014-12-11 15:40:00,52.92,52.97,52.9,52.96,87700.0,47.6735,47.7185,47.6554,47.7095,87700.0
2014-12-11 15:45:00,52.96,52.97,52.88,52.9,132900.0,47.7095,47.7185,47.6374,47.6554,132900.0
2014-12-11 15:50:00,52.89,52.9,52.82,52.9,262000.0,47.6464,47.6554,47.5834,47.6554,262000.0
2014-12-11 15:55:00,52.89,52.95,52.88,52.93,257900.0,47.6464,47.7005,47.6374,47.6825,257900.0
2014-12-12 09:30:00,52.34,52.56,52.2,52.55,81600.0,47.151,47.3491,47.0248,47.3401,81600.0
2014-12-12 09:35:00,52.63,52.65,52.52,52.52,15100.0,47.4122,47.4302,47.3131,47.3131,15100.0
2014-12-12 09:40:00,52.53,52.68,52.49,52.63,29100.0,47.3221,47.4572,47.2861,47.4122,29100.0
2014-12-12 09:45:00,52.66,52.75,52.65,52.73,29100.0,47.4392,47.5203,47.4302,47.5023,29100.0
2014-12-12 09:50:00,52.73,52.87,52.73,52.82,22700.0,47.5023,47.6284,47.5023,47.5834,22700.0
2014-12-12 09:55:00,52.82,52.92,52.79,52.92,21500.0,47.5834,47.6735,47.5563,47.6735,21500.0
2014-12-12 10:00:00,52.93,52.96,52.76,52.78,30100.0,47.6825,47.7095,47.5293,47.5473,30100.0
2014-12-12 10:05:00,52.76,52.76,52.63,52.65,29300.0,47.5293,47.5293,47.4122,47.4302,29300.0
2014-12-12 10:10:00,52.66,52.66,52.49,52.5,49900.0,47.4392,47.4392,47.2861,47.2951,49900.0
2014-12-12 10:15:00,52.49,52.5,52.38,52.41,23200.0,47.2861,47.2951,47.187,47.214,23200.0
2014-12-12 10:20:00,52.42,52.44,52.24,52.25,31300.0,47.223,47.241,47.0609,47.0699,31300.0
2014-12-12 10:25:00,52.25,52.34,52.2,52.33,34600.0,47.0699,47.151,47.0248,47.1419,34600.0
2014-12-12 10:30:00,52.33,52.53,52.33,52.52,21100.0,47.1419,47.3221,47.1419,47.3131,21100.0
2014-12-12 10:35:00,52.52,52.53,52.47,52.48,19400.0,47.3131,47.3221,47.2681,47.2771,19400.0
2014-12-12 10:40:00,52.48,52.48,52.38,52.41,22800.0,47.2771,47.2771,47.187,47.214,22800.0
2014-12-12 10:45:00,52.41,52.5,52.4,52.5,18600.0,47.214,47.2951,47.205,47.2951,18600.0
2014-12-12 10:50:00,52.49,52.5,52.43,52.46,22100.0,47.2861,47.2951,47.232,47.2591,22100.0
2014-12-12 10:55:00,52.46,52.47,52.36,52.36,21600.0,47.2591,47.2681,47.169,47.169,21600.0
2014-12-12 11:00:00,52.36,52.41,52.36,52.37,20700.0,47.169,47.214,47.169,47.178,20700.0
2014-12-12 11:05:00,52.35,52.38,52.31,52.35,17200.0,47.16,47.187,47.1239,47.16,17200.0
2014-12-12 11:10:00,52.34,52.37,52.31,52.36,15900.0,47.151,47.178,47.1239,47.169,15900.0
2014-12-12 11:15:00,52.35,52.35,52.25,52.27,23100.0,47.16,47.16,47.0699,47.0879,23100.0
2014-12-12 11:20:00,52.27,52.34,52.26,52.29,19500.0,47.0879,47.151,47.0789,47.1059,19500.0
2014-12-12 11:25:00,52.29,52.3,52.22,52.22,19100.0,47.1059,47.1149,47.0429,47.0429,19100.0
2014-12-12 11:30:00,52.23,52.27,52.18,52.27,27900.0,47.0519,47.0879,47.0068,47.0879,27900.0
2014-12-12 11:35:00,52.26,52.27,52.13,52.14,31500.0,47.0789,47.0879,46.9618,46.9708,31500.0
2014-12-12 11:40:00,52.15,52.22,52.13,52.14,25000.0,46.9798,47.0429,46.9618,46.9708,25000.0
2014-12-12 11:45:00,52.15,52.2,52.15,52.18,16800.0,46.9798,47.0248,46.9798,47.0068,16800.0
2014-12-12 11:50:00,52.19,52.29,52.19,52.24,22400.0,47.0158,47.1059,47.0158,47.0609,22400.0
2014-12-12 11:55:00,52.24,52.25,52.17,52.2,16200.0,47.0609,47.0699,46.9978,47.0248,16200.0
2014-12-12 12:00:00,52.21,52.21,52.16,52.16,16400.0,47.0338,47.0338,46.9888,46.9888,16400.0
2014-12-12 12:05:00,52.17,52.27,52.17,52.26,23300.0,46.9978,47.0879,46.9978,47.0789,23300.0
2014-12-12 12:10:00,52.26,52.28,52.23,52.24,14400.0,47.0789,47.0969,47.0519,47.0609,14400.0
2014-12-12 12:15:00,52.23,52.31,52.23,52.29,13600.0,47.0519,47.1239,47.0519,47.1059,13600.0
2014-12-12 12:20:00,52.29,52.37,52.28,52.35,17600.0,47.1059,47.178,47.0969,47.16,17600.0
2014-12-12 12:25:00,52.36,52.46,52.35,52.45,13700.0,47.169,47.2591,47.16,47.2501,13700.0
2014-12-12 12:30:00,52.45,52.48,52.39,52.39,11900.0,47.2501,47.2771,47.196,47.196,11900.0
2014-12-12 12:35:00,52.39,52.39,52.32,52.34,13900.0,47.196,47.196,47.1329,47.151,13900.0
2014-12-12 12:40:00,52.35,52.35,52.28,52.28,9100.0,47.16,47.16,47.0969,47.0969,9100.0
2014-12-12 12:45:00,52.29,52.39,52.28,52.39,14200.0,47.1059,47.196,47.0969,47.196,14200.0
2014-12-12 12:50:00,52.38,52.38,52.29,52.29,9400.0,47.187,47.187,47.1059,47.1059,9400.0
2014-12-12 12:55:00,52.28,52.37,52.26,52.36,13700.0,47.0969,47.178,47.0789,47.169,13700.0
2014-12-12 13:00:00,52.37,52.38,52.31,52.34,14400.0,47.178,47.187,47.1239,47.151,14400.0
2014-12-12 13:05:00,52.35,52.48,52.35,52.47,14100.0,47.16,47.2771,47.16,47.2681,14100.0
2014-12-12 13:10:00,52.47,52.47,52.4,52.45,12300.0,47.2681,47.2681,47.205,47.2501,12300.0
2014-12-12 13:15:00,52.47,52.59,52.47,52.56,15100.0,47.2681,47.3762,47.2681,47.3491,15100.0
2014-12-12 13:20:00,52.56,52.63,52.55,52.62,11500.0,47.3491,47.4122,47.3401,47.4032,11500.0
2014-12-12 13:25:00,52.62,52.62,52.55,52.55,5900.0,47.4032,47.4032,47.3401,47.3401,5900.0
2014-12-12 13:30:00,52.55,52.56,52.5,52.51,10600.0,47.3401,47.3491,47.2951,47.3041,10600.0
2014-12-12 13:35:00,52.52,52.53,52.5,52.51,9600.0,47.3131,47.3221,47.2951,47.3041,9600.0
2014-12-12 13:40:00,52.51,52.51,52.46,52.49,9500.0,47.3041,47.3041,47.2591,47.2861,9500.0
2014-12-12 13:45:00,52.49,52.52,52.45,52.51,12500.0,47.2861,47.3131,47.2501,47.3041,12500.0
2014-12-12 13:50:00,52.53,52.57,52.51,52.57,9500.0,47.3221,47.3582,47.3041,47.3582,9500.0
2014-12-12 13:55:00,52.57,52.58,52.54,52.55,11200.0,47.3582,47.3672,47.3311,47.3401,11200.0
2014-12-12 14:00:00,52.55,52.56,52.47,52.53,20700.0,47.3401,47.3491,47.2681,47.3221,20700.0
2014-12-12 14:05:00,52.52,52.56,52.52,52.54,13700.0,47.3131,47.3491,47.3131,47.3311,13700.0
2014-12-12 14:10:00,52.53,52.53,52.46,52.46,14600.0,47.3221,47.3221,47.2591,47.2591,14600.0
2014-12-12 14:15:00,52.47,52.52,52.45,52.51,22600.0,47.2681,47.3131,47.2501,47.3041,22600.0
2014-12-12 14:20:00,52.51,52.55,52.48,52.49,17600.0,47.3041,47.3401,47.2771,47.2861,17600.0
2014-12-12 14:25:00,52.49,52.53,52.49,52.49,9500.0,47.2861,47.3221,47.2861,47.2861,9500.0
2014-12-12 14:30:00,52.51,52.55,52.48,52.54,26100.0,47.3041,47.3401,47.2771,47.3311,26100.0
2014-12-12 14:35:00,52.53,52.59,52.51,52.57,24000.0,47.3221,47.3762,47.3041,47.3582,24000.0
2014-12-12 14:40:00,52.57,52.59,52.54,52.58,20300.0,47.3582,47.3762,47.3311,47.3672,20300.0
2014-12-12 14:45:00,52.57,52.6,52.57,52.58,31000.0,47.3582,47.3852,47.3582,47.3672,31000.0
2014-12-12 14:50:00,52.59,52.6,52.57,52.59,23200.0,47.3762,47.3852,47.3582,47.3762,23200.0
2014-12-12 14:55:00,52.59,52.64,52.58,52.63,12800.0,47.3762,47.4212,47.3672,47.4122,12800.0
2014-12-12 15:00:00,52.63,52.7,52.61,52.65,19400.0,47.4122,47.4753,47.3942,47.4302,19400.0
2014-12-12 15:05:00,52.64,52.66,52.58,52.59,28300.0,47.4212,47.4392,47.3672,47.3762,28300.0
2014-12-12 15:10:00,52.6,52.6,52.51,52.51,25100.0,47.3852,47.3852,47.3041,47.3041,25100.0
2014-12-12 15:15:00,52.53,52.54,52.48,52.5,24300.0,47.3221,47.3311,47.2771,47.2951,24300.0
2014-12-12 15:20:00,52.5,52.53,52.47,52.51,21500.0,47.2951,47.3221,47.2681,47.3041,21500.0
2014-12-12 15:25:00,52.51,52.53,52.46,52.51,30700.0,47.3041,47.3221,47.2591,47.3041,30700.0
2014-12-12 15:30:00,52.51,52.52,52.41,52.41,61100.0,47.3041,47.3131,47.214,47.214,61100.0
2014-12-12 15:35:00,52.41,52.42,52.29,52.29,57800.0,47.214,47.223,47.1059,47.1059,57800.0
2014-12-12 15:40:00,52.28,52.28,52.23,52.25,61700.0,47.0969,47.0969,47.0519,47.0699,61700.0
2014-12-12 15:45:00,52.24,52.25,52.15,52.2,63700.0,47.0609,47.0699,46.9798,47.0248,63700.0
2014-12-12 15:50:00,52.2,52.21,52.13,52.14,114200.0,47.0248,47.0338,46.9618,46.9708,114200.0
2014-12-12 15:55:00,52.14,52.17,52.05,52.07,176200.0,46.9708,46.9978,46.8897,46.9077,176200.0
2014-12-15 09:30:00,52.88,53.0,52.38,52.45,94400.0,47.6374,47.7455,47.187,47.2501,94400.0
2014-12-15 09:35:00,52.46,52.73,52.46,52.65,160000.0,47.2591,47.5023,47.2591,47.4302,160000.0
2014-12-15 09:40:00,52.65,52.82,52.63,52.78,42900.0,47.4302,47.5834,47.4122,47.5473,42900.0
2014-12-15 09:45:00,52.78,52.78,52.66,52.72,36000.0,47.5473,47.5473,47.4392,47.4933,36000.0
2014-12-15 09:50:00,52.71,52.72,52.62,52.62,47200.0,47.4843,47.4933,47.4032,47.4032,47200.0
2014-12-15 09:55:00,52.62,52.67,52.61,52.64,46600.0,47.4032,47.4482,47.3942,47.4212,46600.0
2014-12-15 10:00:00,52.65,52.68,52.58,52.59,137900.0,47.4302,47.4572,47.3672,47.3762,137900.0
2014-12-15 10:05:00,52.59,52.73,52.59,52.64,43900.0,47.3762,47.5023,47.3762,47.4212,43900.0
2014-12-15 10:10:00,52.64,52.69,52.57,52.63,49000.0,47.4212,47.4663,47.3582,47.4122,49000.0
2014-12-15 10:15:00,52.63,52.68,52.62,52.62,62300.0,47.4122,47.4572,47.4032,47.4032,62300.0
2014-12-15 10:20:00,52.62,52.62,52.47,52.48,23900.0,47.4032,47.4032,47.2681,47.2771,23900.0
2014-12-15 10:25:00,52.48,52.52,52.47,52.52,20400.0,47.2771,47.3131,47.2681,47.3131,20400.0
2014-12-15 10:30:00,52.52,52.56,52.5,52.52,23500.0,47.3131,47.3491,47.2951,47.3131,23500.0
2014-12-15 10:35:00,52.52,52.52,52.44,52.48,24800.0,47.3131,47.3131,47.241,47.2771,24800.0
2014-12-15 10:40:00,52.49,52.51,52.34,52.36,30400.0,47.2861,47.3041,47.151,47.169,30400.0
2014-12-15 10:45:00,52.35,52.49,52.33,52.47,31600.0,47.16,47.2861,47.1419,47.2681,31600.0
2014-12-15 10:50:00,52.47,52.67,52.47,52.65,40000.0,47.2681,47.4482,47.2681,47.4302,40000.0
2014-12-15 10:55:00,52.67,52.67,52.59,52.59,27900.0,47.4482,47.4482,47.3762,47.3762,27900.0
2014-12-15 11:00:00,52.59,52.59,52.47,52.49,36500.0,47.3762,47.3762,47.2681,47.2861,36500.0
2014-12-15 11:05:00,52.48,52.49,52.35,52.43,101700.0,47.2771,47.2861,47.16,47.232,101700.0
2014-12-15 11:10:00,52.43,52.48,52.34,52.35,31800.0,47.232,47.2771,47.151,47.16,31800.0
2014-12-15 11:15:00,52.34,52.34,52.25,52.27,22900.0,47.151,47.151,47.0699,47.0879,22900.0
2014-12-15 11:20:00,52.26,52.29,52.11,52.12,68700.0,47.0789,47.1059,46.9438,46.9528,68700.0
2014-12-15 11:25:00,52.12,52.12,51.96,51.98,28100.0,46.9528,46.9528,46.8086,46.8266,28100.0
2014-12-15 11:30:00,51.97,52.12,51.96,52.04,36300.0,46.8176,46.9528,46.8086,46.8807,36300.0
2014-12-15 11:35:00,52.04,52.05,51.9,51.93,43000.0,46.8807,46.8897,46.7546,46.7816,43000.0
2014-12-15 11:40:00,51.92,51.92,51.82,51.82,51000.0,46.7726,46.7726,46.6825,46.6825,51000.0
2014-12-15 11:45:00,51.83,51.96,51.8,51.95,99400.0,46.6915,46.8086,46.6645,46.7996,99400.0
2014-12-15 11:50:00,51.95,52.05,51.94,51.98,24900.0,46.7996,46.8897,46.7906,46.8266,24900.0
2014-12-15 11:55:00,51.98,52.0,51.92,51.97,18000.0,46.8266,46.8447,46.7726,46.8176,18000.0
2014-12-15 12:00:00,51.98,52.05,51.98,52.01,36100.0,46.8266,46.8897,46.8266,46.8537,36100.0
2014-12-15 12:05:00,52.01,52.07,51.97,52.01,45400.0,46.8537,46.9077,46.8176,46.8537,45400.0
2014-12-15 12:10:00,52.01,52.05,51.98,52.02,23100.0,46.8537,46.8897,46.8266,46.8627,23100.0
2014-12-15 12:15:00,52.01,52.01,51.89,51.92,24700.0,46.8537,46.8537,46.7456,46.7726,24700.0
2014-12-15 12:20:00,51.93,52.0,51.92,51.98,19700.0,46.7816,46.8447,46.7726,46.8266,19700.0
2014-12-15 12:25:00,51.99,52.07,51.99,52.04,26500.0,46.8357,46.9077,46.8357,46.8807,26500.0
2014-12-15 12:30:00,52.05,52.09,51.92,51.97,27600.0,46.8897,46.9257,46.7726,46.8176,27600.0
2014-12-15 12:35:00,51.98,52.16,51.98,52.16,26000.0,46.8266,46.9888,46.8266,46.9888,26000.0
2014-12-15 12:40:00,52.15,52.2,52.1,52.12,20000.0,46.9798,47.0248,46.9348,46.9528,20000.0
2014-12-15 12:45:00,52.12,52.19,52.09,52.09,37500.0,46.9528,47.0158,46.9257,46.9257,37500.0
2014-12-15 12:50:00,52.1,52.22,52.09,52.21,147900.0,46.9348,47.0429,46.9257,47.0338,147900.0
2014-12-15 12:55:00,52.22,52.34,52.22,52.28,32000.0,47.0429,47.151,47.0429,47.0969,32000.0
2014-12-15 13:00:00,52.29,52.35,52.25,52.33,94500.0,47.1059,47.16,47.0699,47.1419,94500.0
2014-12-15 13:05:00,52.33,52.35,52.19,52.19,18900.0,47.1419,47.16,47.0158,47.0158,18900.0
2014-12-15 13:10:00,52.19,52.2,52.09,52.09,53000.0,47.0158,47.0248,46.9257,46.9257,53000.0
2014-12-15 13:15:00,52.09,52.11,52.03,52.05,20500.0,46.9257,46.9438,46.8717,46.8897,20500.0
2014-12-15 13:20:00,52.07,52.19,52.04,52.16,38000.0,46.9077,47.0158,46.8807,46.9888,38000.0
2014-12-15 13:25:00,52.16,52.16,52.02,52.02,20500.0,46.9888,46.9888,46.8627,46.8627,20500.0
2014-12-15 13:30:00,52.0,52.03,51.97,52.02,19900.0,46.8447,46.8717,46.8176,46.8627,19900.0
2014-12-15 13:35:00,52.02,52.16,52.02,52.13,27100.0,46.8627,46.9888,46.8627,46.9618,27100.0
2014-12-15 13:40:00,52.13,52.19,52.09,52.1,17100.0,46.9618,47.0158,46.9257,46.9348,17100.0
2014-12-15 13:45:00,52.1,52.11,52.04,52.11,14700.0,46.9348,46.9438,46.8807,46.9438,14700.0
2014-12-15 13:50:00,52.1,52.2,52.04,52.18,22100.0,46.9348,47.0248,46.8807,47.0068,22100.0
2014-12-15 13:55:00,52.18,52.21,52.12,52.13,22500.0,47.0068,47.0338,46.9528,46.9618,22500.0
2014-12-15 14:00:00,52.13,52.26,52.13,52.24,46200.0,46.9618,47.0789,46.9618,47.0609,46200.0
2014-12-15 14:05:00,52.24,52.26,52.15,52.16,21200.0,47.0609,47.0789,46.9798,46.9888,21200.0
2014-12-15 14:10:00,52.15,52.15,52.08,52.09,21900.0,46.9798,46.9798,46.9167,46.9257,21900.0
2014-12-15 14:15:00,52.09,52.14,52.07,52.14,28100.0,46.9257,46.9708,46.9077,46.9708,28100.0
2014-12-15 14:20:00,52.14,52.25,52.13,52.24,43400.0,46.9708,47.0699,46.9618,47.0609,43400.0
2014-12-15 14:25:00,52.25,52.36,52.25,52.29,34500.0,47.0699,47.169,47.0699,47.1059,34500.0
2014-12-15 14:30:00,52.3,52.31,52.19,52.24,31000.0,47.1149,47.1239,47.0158,47.0609,31000.0
2014-12-15 14:35:00,52.23,52.37,52.23,52.29,29800.0,47.0519,47.178,47.0519,47.1059,29800.0
2014-12-15 14:40:00,52.29,52.34,52.17,52.19,54000.0,47.1059,47.151,46.9978,47.0158,54000.0
2014-12-15 14:45:00,52.18,52.27,52.16,52.2,20100.0,47.0068,47.0879,46.9888,47.0248,20100.0
2014-12-15 14:50:00,52.2,52.27,52.19,52.27,19700.0,47.0248,47.0879,47.0158,47.0879,19700.0
2014-12-15 14:55:00,52.27,52.3,52.23,52.28,24300.0,47.0879,47.1149,47.0519,47.0969,24300.0
2014-12-15 15:00:00,52.27,52.34,52.25,52.31,40400.0,47.0879,47.151,47.0699,47.1239,40400.0
2014-12-15 15:05:00,52.31,52.36,52.29,52.33,33500.0,47.1239,47.169,47.1059,47.1419,33500.0
2014-12-15 15:10:00,52.34,52.44,52.34,52.42,50900.0,47.151,47.241,47.151,47.223,50900.0
2014-12-15 15:15:00,52.42,52.44,52.36,52.39,50900.0,47.223,47.241,47.169,47.196,50900.0
2014-12-15 15:20:00,52.39,52.4,52.32,52.35,74600.0,47.196,47.205,47.1329,47.16,74600.0
2014-12-15 15:25:00,52.35,52.4,52.27,52.27,84200.0,47.16,47.205,47.0879,47.0879,84200.0
2014-12-15 15:30:00,52.27,52.3,52.23,52.28,37500.0,47.0879,47.1149,47.0519,47.0969,37500.0
2014-12-15 15:35:00,52.27,52.43,52.26,52.41,57700.0,47.0879,47.232,47.0789,47.214,57700.0
2014-12-15 15:40:00,52.41,52.42,52.32,52.4,78600.0,47.214,47.223,47.1329,47.205,78600.0
2014-12-15 15:45:00,52.39,52.4,52.3,52.4,87500.0,47.196,47.205,47.1149,47.205,87500.0
2014-12-15 15:50:00,52.39,52.42,52.34,52.37,80200.0,47.196,47.223,47.151,47.178,80200.0
2014-12-15 15:55:00,52.36,52.39,52.32,52.32,184700.0,47.169,47.196,47.1329,47.1329,184700.0
2014-12-16 09:30:00,52.35,52.38,52.13,52.25,70100.0,47.16,47.187,46.9618,47.0699,70100.0
2014-12-16 09:35:00,52.25,52.36,52.06,52.09,80700.0,47.0699,47.169,46.8987,46.9257,80700.0
2014-12-16 09:40:00,52.12,52.2,52.07,52.08,61100.0,46.9528,47.0248,46.9077,46.9167,61100.0
2014-12-16 09:45:00,52.07,52.1,52.01,52.05,63600.0,46.9077,46.9348,46.8537,46.8897,63600.0
2014-12-16 09:50:00,52.07,52.07,51.81,51.81,54300.0,46.9077,46.9077,46.6735,46.6735,54300.0
2014-12-16 09:55:00,51.8,51.86,51.72,51.76,26000.0,46.6645,46.7185,46.5924,46.6285,26000.0
2014-12-16 10:00:00,51.76,51.81,51.63,51.68,31100.0,46.6285,46.6735,46.5113,46.5564,31100.0
2014-12-16 10:05:00,51.68,51.78,51.64,51.66,25900.0,46.5564,46.6465,46.5204,46.5384,25900.0
2014-12-16 10:10:00,51.66,51.76,51.59,51.72,25700.0,46.5384,46.6285,46.4753,46.5924,25700.0
2014-12-16 10:15:00,51.7,52.06,51.7,51.98,46600.0,46.5744,46.8987,46.5744,46.8266,46600.0
2014-12-16 10:20:00,51.99,52.13,51.94,52.13,28100.0,46.8357,46.9618,46.7906,46.9618,28100.0
2014-12-16 10:25:00,52.14,52.19,52.08,52.09,26600.0,46.9708,47.0158,46.9167,46.9257,26600.0
2014-12-16 10:30:00,52.09,52.14,51.97,51.99,26800.0,46.9257,46.9708,46.8176,46.8357,26800.0
2014-12-16 10:35:00,51.99,52.04,51.98,52.03,33800.0,46.8357,46.8807,46.8266,46.8717,33800.0
2014-12-16 10:40:00,52.04,52.06,52.0,52.02,27800.0,46.8807,46.8987,46.8447,46.8627,27800.0
2014-12-16 10:45:00,52.02,52.15,52.01,52.07,47900.0,46.8627,46.9798,46.8537,46.9077,47900.0
2014-12-16 10:50:00,52.07,52.17,52.01,52.14,44800.0,46.9077,46.9978,46.8537,46.9708,44800.0
2014-12-16 10:55:00,52.15,52.22,52.14,52.15,34600.0,46.9798,47.0429,46.9708,46.9798,34600.0
2014-12-16 11:00:00,52.16,52.26,52.1,52.19,157600.0,46.9888,47.0789,46.9348,47.0158,157600.0
2014-12-16 11:05:00,52.19,52.26,52.17,52.17,133600.0,47.0158,47.0789,46.9978,46.9978,133600.0
2014-12-16 11:10:00,52.16,52.29,52.15,52.26,89800.0,46.9888,47.1059,46.9798,47.0789,89800.0
2014-12-16 11:15:00,52.25,52.44,52.24,52.44,33000.0,47.0699,47.241,47.0609,47.241,33000.0
2014-12-16 11:20:00,52.43,52.52,52.41,52.51,43900.0,47.232,47.3131,47.214,47.3041,43900.0
2014-12-16 11:25:00,52.51,52.85,52.49,52.74,63100.0,47.3041,47.6104,47.2861,47.5113,63100.0
2014-12-16 11:30:00,52.76,52.78,52.65,52.67,33100.0,47.5293,47.5473,47.4302,47.4482,33100.0
2014-12-16 11:35:00,52.65,52.7,52.52,52.54,41500.0,47.4302,47.4753,47.3131,47.3311,41500.0
2014-12-16 11:40:00,52.55,52.57,52.49,52.57,16900.0,47.3401,47.3582,47.2861,47.3582,16900.0
2014-12-16 11:45:00,52.6,52.6,52.47,52.49,19000.0,47.3852,47.3852,47.2681,47.2861,19000.0
2014-12-16 11:50:00,52.49,52.56,52.45,52.49,19000.0,47.2861,47.3491,47.2501,47.2861,19000.0
2014-12-16 11:55:00,52.49,52.49,52.4,52.41,28300.0,47.2861,47.2861,47.205,47.214,28300.0
2014-12-16 12:00:00,52.41,52.5,52.4,52.43,20400.0,47.214,47.2951,47.205,47.232,20400.0
2014-12-16 12:05:00,52.43,52.43,52.28,52.3,19000.0,47.232,47.232,47.0969,47.1149,19000.0
2014-12-16 12:10:00,52.31,52.36,52.26,52.26,16900.0,47.1239,47.169,47.0789,47.0789,16900.0
2014-12-16 12:15:00,52.26,52.26,52.22,52.25,23600.0,47.0789,47.0789,47.0429,47.0699,23600.0
2014-12-16 12:20:00,52.25,52.27,52.18,52.2,19200.0,47.0699,47.0879,47.0068,47.0248,19200.0
2014-12-16 12:25:00,52.2,52.23,52.08,52.1,33100.0,47.0248,47.0519,46.9167,46.9348,33100.0
2014-12-16 12:30:00,52.11,52.23,52.1,52.23,17200.0,46.9438,47.0519,46.9348,47.0519,17200.0
2014-12-16 12:35:00,52.23,52.27,52.2,52.26,13300.0,47.0519,47.0879,47.0248,47.0789,13300.0
2014-12-16 12:40:00,52.27,52.27,52.16,52.17,16200.0,47.0879,47.0879,46.9888,46.9978,16200.0
2014-12-16 12:45:00,52.18,52.19,52.07,52.08,15600.0,47.0068,47.0158,46.9077,46.9167,15600.0
2014-12-16 12:50:00,52.09,52.16,52.07,52.11,13800.0,46.9257,46.9888,46.9077,46.9438,13800.0
2014-12-16 12:55:00,52.1,52.12,52.02,52.03,14400.0,46.9348,46.9528,46.8627,46.8717,14400.0
2014-12-16 13:00:00,52.02,52.11,52.01,52.08,11000.0,46.8627,46.9438,46.8537,46.9167,11000.0
2014-12-16 13:05:00,52.08,52.11,52.02,52.03,11200.0,46.9167,46.9438,46.8627,46.8717,11200.0
2014-12-16 13:10:00,52.02,52.02,51.89,51.92,29700.0,46.8627,46.8627,46.7456,46.7726,29700.0
2014-12-16 13:15:00,51.93,51.98,51.82,51.88,16100.0,46.7816,46.8266,46.6825,46.7366,16100.0
2014-12-16 13:20:00,51.87,51.96,51.87,51.88,11200.0,46.7276,46.8086,46.7276,46.7366,11200.0
2014-12-16 13:25:00,51.87,51.97,51.86,51.91,14400.0,46.7276,46.8176,46.7185,46.7636,14400.0
2014-12-16 13:30:00,51.89,51.91,51.79,51.9,17300.0,46.7456,46.7636,46.6555,46.7546,17300.0
2014-12-16 13:35:00,51.92,51.99,51.92,51.94,13300.0,46.7726,46.8357,46.7726,46.7906,13300.0
2014-12-16 13:40:00,51.95,52.13,51.95,52.08,14200.0,46.7996,46.9618,46.7996,46.9167,14200.0
2014-12-16 13:45:00,52.06,52.08,51.95,52.08,32800.0,46.8987,46.9167,46.7996,46.9167,32800.0
2014-12-16 13:50:00,52.08,52.19,52.08,52.18,19700.0,46.9167,47.0158,46.9167,47.0068,19700.0
2014-12-16 13:55:00,52.19,52.23,52.16,52.16,24500.0,47.0158,47.0519,46.9888,46.9888,24500.0
2014-12-16 14:00:00,52.16,52.17,52.08,52.09,13400.0,46.9888,46.9978,46.9167,46.9257,13400.0
2014-12-16 14:05:00,52.09,52.26,52.09,52.26,16600.0,46.9257,47.0789,46.9257,47.0789,16600.0
2014-12-16 14:10:00,52.26,52.29,52.23,52.27,21200.0,47.0789,47.1059,47.0519,47.0879,21200.0
2014-12-16 14:15:00,52.27,52.27,52.14,52.16,20000.0,47.0879,47.0879,46.9708,46.9888,20000.0
2014-12-16 14:20:00,52.16,52.23,52.15,52.22,30100.0,46.9888,47.0519,46.9798,47.0429,30100.0
2014-12-16 14:25:00,52.21,52.31,52.21,52.28,15200.0,47.0338,47.1239,47.0338,47.0969,15200.0
2014-12-16 14:30:00,52.29,52.34,52.25,52.25,19200.0,47.1059,47.151,47.0699,47.0699,19200.0
2014-12-16 14:35:00,52.25,52.26,52.2,52.23,14300.0,47.0699,47.0789,47.0248,47.0519,14300.0
2014-12-16 14:40:00,52.23,52.28,52.21,52.21,18300.0,47.0519,47.0969,47.0338,47.0338,18300.0
2014-12-16 14:45:00,52.21,52.22,52.17,52.2,13500.0,47.0338,47.0429,46.9978,47.0248,13500.0
2014-12-16 14:50:00,52.2,52.2,52.08,52.13,17800.0,47.0248,47.0248,46.9167,46.9618,17800.0
2014-12-16 14:55:00,52.14,52.2,52.13,52.2,17100.0,46.9708,47.0248,46.9618,47.0248,17100.0
2014-12-16 15:00:00,52.19,52.29,52.14,52.26,22200.0,47.0158,47.1059,46.9708,47.0789,22200.0
2014-12-16 15:05:00,52.27,52.31,52.18,52.27,28000.0,47.0879,47.1239,47.0068,47.0879,28000.0
2014-12-16 15:10:00,52.26,52.29,52.19,52.23,13900.0,47.0789,47.1059,47.0158,47.0519,13900.0
2014-12-16 15:15:00,52.22,52.31,52.21,52.3,19200.0,47.0429,47.1239,47.0338,47.1149,19200.0
2014-12-16 15:20:00,52.3,52.32,52.22,52.24,19800.0,47.1149,47.1329,47.0429,47.0609,19800.0
2014-12-16 15:25:00,52.23,52.23,52.12,52.19,23600.0,47.0519,47.0519,46.9528,47.0158,23600.0
2014-12-16 15:30:00,52.17,52.3,52.13,52.23,33100.0,46.9978,47.1149,46.9618,47.0519,33100.0
2014-12-16 15:35:00,52.24,52.27,52.09,52.1,46000.0,47.0609,47.0879,46.9257,46.9348,46000.0
2014-12-16 15:40:00,52.11,52.11,51.96,51.98,69800.0,46.9438,46.9438,46.8086,46.8266,69800.0
2014-12-16 15:45:00,51.98,52.13,51.97,52.13,101900.0,46.8266,46.9618,46.8176,46.9618,101900.0
2014-12-16 15:50:00,52.12,52.13,51.96,52.04,138100.0,46.9528,46.9618,46.8086,46.8807,138100.0
2014-12-16 15:55:00,52.03,52.03,51.93,51.98,228300.0,46.8717,46.8717,46.7816,46.8266,228300.0
2014-12-17 09:30:00,51.63,51.92,51.63,51.86,49400.0,46.5113,46.7726,46.5113,46.7185,49400.0
2014-12-17 09:35:00,51.87,52.31,51.82,52.31,34500.0,46.7276,47.1239,46.6825,47.1239,34500.0
2014-12-17 09:40:00,52.32,52.47,52.27,52.43,27900.0,47.1329,47.2681,47.0879,47.232,27900.0
2014-12-17 09:45:00,52.43,52.44,52.09,52.14,38500.0,47.232,47.241,46.9257,46.9708,38500.0
2014-12-17 09:50:00,52.14,52.25,52.1,52.15,22000.0,46.9708,47.0699,46.9348,46.9798,22000.0
2014-12-17 09:55:00,52.17,52.25,52.12,52.21,16100.0,46.9978,47.0699,46.9528,47.0338,16100.0
2014-12-17 10:00:00,52.21,52.24,51.97,51.99,24700.0,47.0338,47.0609,46.8176,46.8357,24700.0
2014-12-17 10:05:00,52.01,52.02,51.79,51.81,24700.0,46.8537,46.8627,46.6555,46.6735,24700.0
2014-12-17 10:10:00,51.82,51.95,51.81,51.93,33000.0,46.6825,46.7996,46.6735,46.7816,33000.0
2014-12-17 10:15:00,51.93,52.04,51.92,51.93,37500.0,46.7816,46.8807,46.7726,46.7816,37500.0
2014-12-17 10:20:00,51.92,51.92,51.79,51.8,46800.0,46.7726,46.7726,46.6555,46.6645,46800.0
2014-12-17 10:25:00,51.8,51.81,51.68,51.78,61800.0,46.6645,46.6735,46.5564,46.6465,61800.0
2014-12-17 10:30:00,51.78,51.95,51.78,51.95,29500.0,46.6465,46.7996,46.6465,46.7996,29500.0
2014-12-17 10:35:00,51.95,51.95,51.89,51.91,41600.0,46.7996,46.7996,46.7456,46.7636,41600.0
2014-12-17 10:40:00,51.92,51.93,51.82,51.85,42800.0,46.7726,46.7816,46.6825,46.7095,42800.0
2014-12-17 10:45:00,51.85,51.92,51.85,51.85,31500.0,46.7095,46.7726,46.7095,46.7095,31500.0
2014-12-17 10:50:00,51.85,51.9,51.82,51.89,31600.0,46.7095,46.7546,46.6825,46.7456,31600.0
2014-12-17 10:55:00,51.89,51.93,51.88,51.9,37300.0,46.7456,46.7816,46.7366,46.7546,37300.0
2014-12-17 11:00:00,51.9,51.92,51.88,51.92,31700.0,46.7546,46.7726,46.7366,46.7726,31700.0
2014-12-17 11:05:00,51.92,51.92,51.79,51.81,31900.0,46.7726,46.7726,46.6555,46.6735,31900.0
2014-12-17 11:10:00,51.81,51.81,51.74,51.74,24100.0,46.6735,46.6735,46.6104,46.6104,24100.0
2014-12-17 11:15:00,51.75,51.92,51.71,51.91,35600.0,46.6195,46.7726,46.5834,46.7636,35600.0
2014-12-17 11:20:00,51.92,52.1,51.92,52.06,23600.0,46.7726,46.9348,46.7726,46.8987,23600.0
2014-12-17 11:25:00,52.06,52.15,52.04,52.12,13100.0,46.8987,46.9798,46.8807,46.9528,13100.0
2014-12-17 11:30:00,52.14,52.14,52.01,52.02,14000.0,46.9708,46.9708,46.8537,46.8627,14000.0
2014-12-17 11:35:00,52.0,52.1,51.99,52.09,28900.0,46.8447,46.9348,46.8357,46.9257,28900.0
2014-12-17 11:40:00,52.09,52.11,52.02,52.02,46300.0,46.9257,46.9438,46.8627,46.8627,46300.0
2014-12-17 11:45:00,52.02,52.08,52.02,52.06,15100.0,46.8627,46.9167,46.8627,46.8987,15100.0
2014-12-17 11:50:00,52.06,52.07,52.03,52.05,17400.0,46.8987,46.9077,46.8717,46.8897,17400.0
2014-12-17 11:55:00,52.06,52.1,52.03,52.07,40200.0,46.8987,46.9348,46.8717,46.9077,40200.0
2014-12-17 12:00:00,52.08,52.08,52.03,52.07,16700.0,46.9167,46.9167,46.8717,46.9077,16700.0
2014-12-17 12:05:00,52.06,52.13,52.02,52.12,173000.0,46.8987,46.9618,46.8627,46.9528,173000.0
2014-12-17 12:10:00,52.14,52.16,52.04,52.07,41300.0,46.9708,46.9888,46.8807,46.9077,41300.0
2014-12-17 12:15:00,52.07,52.09,52.03,52.06,14100.0,46.9077,46.9257,46.8717,46.8987,14100.0
2014-12-17 12:20:00,52.05,52.05,52.01,52.01,9700.0,46.8897,46.8897,46.8537,46.8537,9700.0
2014-12-17 12:25:00,52.01,52.04,51.97,52.0,29500.0,46.8537,46.8807,46.8176,46.8447,29500.0
2014-12-17 12:30:00,52.0,52.03,51.98,52.01,162900.0,46.8447,46.8717,46.8266,46.8537,162900.0
2014-12-17 12:35:00,52.01,52.05,51.96,51.99,121600.0,46.8537,46.8897,46.8086,46.8357,121600.0
2014-12-17 12:40:00,51.98,52.05,51.97,52.03,7100.0,46.8266,46.8897,46.8176,46.8717,7100.0
2014-12-17 12:45:00,52.03,52.07,51.99,52.06,17800.0,46.8717,46.9077,46.8357,46.8987,17800.0
2014-12-17 12:50:00,52.06,52.15,52.06,52.08,13500.0,46.8987,46.9798,46.8987,46.9167,13500.0
2014-12-17 12:55:00,52.08,52.09,52.05,52.09,13600.0,46.9167,46.9257,46.8897,46.9257,13600.0
2014-12-17 13:00:00,52.09,52.13,52.03,52.05,13300.0,46.9257,46.9618,46.8717,46.8897,13300.0
2014-12-17 13:05:00,52.05,52.07,52.03,52.06,6900.0,46.8897,46.9077,46.8717,46.8987,6900.0
2014-12-17 13:10:00,52.06,52.07,51.98,51.99,12100.0,46.8987,46.9077,46.8266,46.8357,12100.0
2014-12-17 13:15:00,51.99,52.02,51.98,52.02,10400.0,46.8357,46.8627,46.8266,46.8627,10400.0
2014-12-17 13:20:00,52.02,52.04,51.93,51.93,13500.0,46.8627,46.8807,46.7816,46.7816,13500.0
2014-12-17 13:25:00,51.94,51.94,51.91,51.93,11200.0,46.7906,46.7906,46.7636,46.7816,11200.0
2014-12-17 13:30:00,51.93,51.96,51.91,51.95,13000.0,46.7816,46.8086,46.7636,46.7996,13000.0
2014-12-17 13:35:00,51.95,51.99,51.91,51.99,15100.0,46.7996,46.8357,46.7636,46.8357,15100.0
2014-12-17 13:40:00,52.0,52.04,51.98,52.03,10200.0,46.8447,46.8807,46.8266,46.8717,10200.0
2014-12-17 13:45:00,52.04,52.05,51.96,52.01,19100.0,46.8807,46.8897,46.8086,46.8537,19100.0
2014-12-17 13:50:00,52.01,52.05,51.99,52.01,12800.0,46.8537,46.8897,46.8357,46.8537,12800.0
2014-12-17 13:55:00,52.01,52.08,52.0,52.08,13300.0,46.8537,46.9167,46.8447,46.9167,13300.0
2014-12-17 14:00:00,52.09,52.53,52.06,52.41,71800.0,46.9257,47.3221,46.8987,47.214,71800.0
2014-12-17 14:05:00,52.44,52.44,52.27,52.37,24300.0,47.241,47.241,47.0879,47.178,24300.0
2014-12-17 14:10:00,52.36,52.46,52.33,52.34,68000.0,47.169,47.2591,47.1419,47.151,68000.0
2014-12-17 14:15:00,52.35,52.36,52.28,52.35,36500.0,47.16,47.169,47.0969,47.16,36500.0
2014-12-17 14:20:00,52.33,52.34,52.24,52.34,19000.0,47.1419,47.151,47.0609,47.151,19000.0
2014-12-17 14:25:00,52.33,52.34,52.22,52.22,22200.0,47.1419,47.151,47.0429,47.0429,22200.0
2014-12-17 14:30:00,52.23,52.29,52.09,52.29,48900.0,47.0519,47.1059,46.9257,47.1059,48900.0
2014-12-17 14:35:00,52.29,52.36,52.28,52.35,55400.0,47.1059,47.169,47.0969,47.16,55400.0
2014-12-17 14:40:00,52.34,52.34,52.13,52.2,46600.0,47.151,47.151,46.9618,47.0248,46600.0
2014-12-17 14:45:00,52.22,52.23,52.05,52.08,202900.0,47.0429,47.0519,46.8897,46.9167,202900.0
2014-12-17 14:50:00,52.08,52.19,52.04,52.18,37200.0,46.9167,47.0158,46.8807,47.0068,37200.0
2014-12-17 14:55:00,52.18,52.18,52.14,52.15,65800.0,47.0068,47.0068,46.9708,46.9798,65800.0
2014-12-17 15:00:00,52.16,52.22,52.09,52.14,160100.0,46.9888,47.0429,46.9257,46.9708,160100.0
2014-12-17 15:05:00,52.14,52.2,52.09,52.11,39500.0,46.9708,47.0248,46.9257,46.9438,39500.0
2014-12-17 15:10:00,52.1,52.26,52.08,52.26,30200.0,46.9348,47.0789,46.9167,47.0789,30200.0
2014-12-17 15:15:00,52.26,52.43,52.24,52.43,67600.0,47.0789,47.232,47.0609,47.232,67600.0
2014-12-17 15:20:00,52.42,52.44,52.36,52.4,39800.0,47.223,47.241,47.169,47.205,39800.0
2014-12-17 15:25:00,52.41,52.65,52.4,52.63,38800.0,47.214,47.4302,47.205,47.4122,38800.0
2014-12-17 15:30:00,52.63,52.69,52.57,52.6,28900.0,47.4122,47.4663,47.3582,47.3852,28900.0
2014-12-17 15:35:00,52.59,52.61,52.5,52.58,48400.0,47.3762,47.3942,47.2951,47.3672,48400.0
2014-12-17 15:40:00,52.59,52.71,52.58,52.66,50200.0,47.3762,47.4843,47.3672,47.4392,50200.0
2014-12-17 15:45:00,52.66,52.73,52.63,52.69,62300.0,47.4392,47.5023,47.4122,47.4663,62300.0
2014-12-17 15:50:00,52.69,52.72,52.61,52.62,81300.0,47.4663,47.4933,47.3942,47.4032,81300.0
2014-12-17 15:55:00,52.63,52.75,52.62,52.73,181200.0,47.4122,47.5203,47.4032,47.5023,181200.0
2014-12-18 09:30:00,52.77,53.0,52.51,52.85,42500.0,47.5383,47.7455,47.3041,47.6104,42500.0
2014-12-18 09:35:00,52.84,52.9,52.66,52.76,27800.0,47.6014,47.6554,47.4392,47.5293,27800.0
2014-12-18 09:40:00,52.77,52.9,52.73,52.89,17900.0,47.5383,47.6554,47.5023,47.6464,17900.0
2014-12-18 09:45:00,52.89,52.89,52.78,52.82,18200.0,47.6464,47.6464,47.5473,47.5834,18200.0
2014-12-18 09:50:00,52.85,52.85,52.78,52.84,13400.0,47.6104,47.6104,47.5473,47.6014,13400.0
2014-12-18 09:55:00,52.85,52.91,52.78,52.91,30700.0,47.6104,47.6644,47.5473,47.6644,30700.0
2014-12-18 10:00:00,52.91,53.05,52.88,52.98,32700.0,47.6644,47.7906,47.6374,47.7275,32700.0
2014-12-18 10:05:00,52.97,53.08,52.84,53.05,26900.0,47.7185,47.8176,47.6014,47.7906,26900.0
2014-12-18 10:10:00,53.07,53.09,53.01,53.06,29000.0,47.8086,47.8266,47.7545,47.7996,29000.0
2014-12-18 10:15:00,53.05,53.07,52.96,53.01,25400.0,47.7906,47.8086,47.7095,47.7545,25400.0
2014-12-18 10:20:00,53.04,53.07,53.0,53.01,14300.0,47.7816,47.8086,47.7455,47.7545,14300.0
2014-12-18 10:25:00,53.01,53.04,52.96,53.01,14400.0,47.7545,47.7816,47.7095,47.7545,14400.0
2014-12-18 10:30:00,53.03,53.07,52.99,53.03,15100.0,47.7726,47.8086,47.7365,47.7726,15100.0
2014-12-18 10:35:00,53.06,53.07,53.02,53.04,20200.0,47.7996,47.8086,47.7635,47.7816,20200.0
2014-12-18 10:40:00,53.05,53.07,53.02,53.06,20500.0,47.7906,47.8086,47.7635,47.7996,20500.0
2014-12-18 10:45:00,53.06,53.08,53.03,53.06,18600.0,47.7996,47.8176,47.7726,47.7996,18600.0
2014-12-18 10:50:00,53.07,53.08,52.97,52.99,23300.0,47.8086,47.8176,47.7185,47.7365,23300.0
2014-12-18 10:55:00,52.99,52.99,52.81,52.81,20200.0,47.7365,47.7365,47.5744,47.5744,20200.0
2014-12-18 11:00:00,52.8,52.85,52.75,52.85,25800.0,47.5654,47.6104,47.5203,47.6104,25800.0
2014-12-18 11:05:00,52.85,52.86,52.72,52.72,14800.0,47.6104,47.6194,47.4933,47.4933,14800.0
2014-12-18 11:10:00,52.73,52.75,52.69,52.71,16100.0,47.5023,47.5203,47.4663,47.4843,16100.0
2014-12-18 11:15:00,52.71,52.76,52.69,52.74,16000.0,47.4843,47.5293,47.4663,47.5113,16000.0
2014-12-18 11:20:00,52.74,52.86,52.73,52.86,15300.0,47.5113,47.6194,47.5023,47.6194,15300.0
2014-12-18 11:25:00,52.85,52.95,52.81,52.84,16300.0,47.6104,47.7005,47.5744,47.6014,16300.0
2014-12-18 11:30:00,52.83,52.85,52.77,52.84,27100.0,47.5924,47.6104,47.5383,47.6014,27100.0
2014-12-18 11:35:00,52.84,52.87,52.79,52.86,24300.0,47.6014,47.6284,47.5563,47.6194,24300.0
2014-12-18 11:40:00,52.86,52.89,52.83,52.88,15800.0,47.6194,47.6464,47.5924,47.6374,15800.0
2014-12-18 11:45:00,52.88,52.89,52.77,52.78,23700.0,47.6374,47.6464,47.5383,47.5473,23700.0
2014-12-18 11:50:00,52.78,52.89,52.76,52.87,19500.0,47.5473,47.6464,47.5293,47.6284,19500.0
2014-12-18 11:55:00,52.88,53.0,52.87,52.99,21700.0,47.6374,47.7455,47.6284,47.7365,21700.0
2014-12-18 12:00:00,53.0,53.06,52.99,53.02,17000.0,47.7455,47.7996,47.7365,47.7635,17000.0
2014-12-18 12:05:00,53.04,53.1,53.03,53.06,15700.0,47.7816,47.8356,47.7726,47.7996,15700.0
2014-12-18 12:10:00,53.06,53.12,53.06,53.07,18000.0,47.7996,47.8536,47.7996,47.8086,18000.0
2014-12-18 12:15:00,53.07,53.14,53.06,53.12,12600.0,47.8086,47.8716,47.7996,47.8536,12600.0
2014-12-18 12:20:00,53.12,53.13,53.03,53.04,15200.0,47.8536,47.8626,47.7726,47.7816,15200.0
2014-12-18 12:25:00,53.04,53.09,53.02,53.06,16000.0,47.7816,47.8266,47.7635,47.7996,16000.0
2014-12-18 12:30:00,53.07,53.13,53.04,53.12,26800.0,47.8086,47.8626,47.7816,47.8536,26800.0
2014-12-18 12:35:00,53.13,53.13,53.05,53.05,17300.0,47.8626,47.8626,47.7906,47.7906,17300.0
2014-12-18 12:40:00,53.04,53.07,53.02,53.04,22600.0,47.7816,47.8086,47.7635,47.7816,22600.0
2014-12-18 12:45:00,53.03,53.12,53.01,53.11,18100.0,47.7726,47.8536,47.7545,47.8446,18100.0
2014-12-18 12:50:00,53.12,53.18,53.08,53.08,14400.0,47.8536,47.9077,47.8176,47.8176,14400.0
2014-12-18 12:55:00,53.08,53.15,53.07,53.15,19800.0,47.8176,47.8807,47.8086,47.8807,19800.0
2014-12-18 13:00:00,53.17,53.17,53.14,53.16,13500.0,47.8987,47.8987,47.8716,47.8897,13500.0
2014-12-18 13:05:00,53.15,53.15,53.05,53.1,21600.0,47.8807,47.8807,47.7906,47.8356,21600.0
2014-12-18 13:10:00,53.1,53.1,53.01,53.02,15600.0,47.8356,47.8356,47.7545,47.7635,15600.0
2014-12-18 13:15:00,53.02,53.08,53.01,53.05,17100.0,47.7635,47.8176,47.7545,47.7906,17100.0
2014-12-18 13:20:00,53.05,53.16,53.05,53.1,16400.0,47.7906,47.8897,47.7906,47.8356,16400.0
2014-12-18 13:25:00,53.09,53.13,53.07,53.09,20200.0,47.8266,47.8626,47.8086,47.8266,20200.0
2014-12-18 13:30:00,53.1,53.12,53.07,53.07,31400.0,47.8356,47.8536,47.8086,47.8086,31400.0
2014-12-18 13:35:00,53.08,53.08,53.0,53.02,39800.0,47.8176,47.8176,47.7455,47.7635,39800.0
2014-12-18 13:40:00,53.01,53.04,52.97,52.98,30000.0,47.7545,47.7816,47.7185,47.7275,30000.0
2014-12-18 13:45:00,52.98,53.04,52.97,52.99,26500.0,47.7275,47.7816,47.7185,47.7365,26500.0
2014-12-18 13:50:00,52.98,53.06,52.97,53.04,13200.0,47.7275,47.7996,47.7185,47.7816,13200.0
2014-12-18 13:55:00,53.03,53.03,52.98,53.0,24300.0,47.7726,47.7726,47.7275,47.7455,24300.0
2014-12-18 14:00:00,53.0,53.02,52.95,52.97,50500.0,47.7455,47.7635,47.7005,47.7185,50500.0
2014-12-18 14:05:00,52.97,52.99,52.94,52.98,34000.0,47.7185,47.7365,47.6915,47.7275,34000.0
2014-12-18 14:10:00,52.98,53.03,52.94,52.99,53400.0,47.7275,47.7726,47.6915,47.7365,53400.0
2014-12-18 14:15:00,52.99,53.04,52.97,53.01,51500.0,47.7365,47.7816,47.7185,47.7545,51500.0
2014-12-18 14:20:00,53.02,53.02,52.96,52.96,25500.0,47.7635,47.7635,47.7095,47.7095,25500.0
2014-12-18 14:25:00,52.97,53.07,52.96,52.97,31600.0,47.7185,47.8086,47.7095,47.7185,31600.0
2014-12-18 14:30:00,52.96,53.0,52.93,52.97,36500.0,47.7095,47.7455,47.6825,47.7185,36500.0
2014-12-18 14:35:00,52.97,53.04,52.95,53.0,39500.0,47.7185,47.7816,47.7005,47.7455,39500.0
2014-12-18 14:40:00,53.01,53.04,52.97,53.02,16800.0,47.7545,47.7816,47.7185,47.7635,16800.0
2014-12-18 14:45:00,53.01,53.03,52.96,52.98,25800.0,47.7545,47.7726,47.7095,47.7275,25800.0
2014-12-18 14:50:00,52.99,53.07,52.94,53.06,24700.0,47.7365,47.8086,47.6915,47.7996,24700.0
2014-12-18 14:55:00,53.05,53.1,53.03,53.06,20400.0,47.7906,47.8356,47.7726,47.7996,20400.0
2014-12-18 15:00:00,53.08,53.14,53.06,53.12,28900.0,47.8176,47.8716,47.7996,47.8536,28900.0
2014-12-18 15:05:00,53.12,53.19,53.07,53.1,61400.0,47.8536,47.9167,47.8086,47.8356,61400.0
2014-12-18 15:10:00,53.1,53.14,53.09,53.13,49100.0,47.8356,47.8716,47.8266,47.8626,49100.0
2014-12-18 15:15:00,53.14,53.2,53.13,53.19,35300.0,47.8716,47.9257,47.8626,47.9167,35300.0
2014-12-18 15:20:00,53.19,53.19,53.14,53.15,28900.0,47.9167,47.9167,47.8716,47.8807,28900.0
2014-12-18 15:25:00,53.15,53.24,53.14,53.23,32300.0,47.8807,47.9617,47.8716,47.9527,32300.0
2014-12-18 15:30:00,53.23,53.31,53.2,53.22,76400.0,47.9527,48.0248,47.9257,47.9437,76400.0
2014-12-18 15:35:00,53.21,53.22,53.17,53.21,72300.0,47.9347,47.9437,47.8987,47.9347,72300.0
2014-12-18 15:40:00,53.21,53.3,53.2,53.24,37000.0,47.9347,48.0158,47.9257,47.9617,37000.0
2014-12-18 15:45:00,53.24,53.28,53.18,53.2,136700.0,47.9617,47.9978,47.9077,47.9257,136700.0
2014-12-18 15:50:00,53.2,53.35,53.19,53.33,115900.0,47.9257,48.0608,47.9167,48.0428,115900.0
2014-12-18 15:55:00,53.34,53.45,53.33,53.44,150500.0,48.0518,48.1509,48.0428,48.1419,150500.0
2014-12-19 09:30:00,53.86,53.87,53.24,53.58,682200.0,48.5203,48.5293,47.9617,48.268,682200.0
2014-12-19 09:35:00,53.51,53.8,53.51,53.68,35500.0,48.205,48.4662,48.205,48.3581,35500.0
2014-12-19 09:40:00,53.7,53.77,53.44,53.45,40500.0,48.3761,48.4392,48.1419,48.1509,40500.0
2014-12-19 09:45:00,53.47,53.58,53.45,53.5,33700.0,48.1689,48.268,48.1509,48.196,33700.0
2014-12-19 09:50:00,53.48,53.53,53.33,53.33,35600.0,48.1779,48.223,48.0428,48.0428,35600.0
2014-12-19 09:55:00,53.34,53.42,53.28,53.38,26200.0,48.0518,48.1239,47.9978,48.0879,26200.0
2014-12-19 10:00:00,53.4,53.41,53.31,53.38,44200.0,48.1059,48.1149,48.0248,48.0879,44200.0
2014-12-19 10:05:00,53.38,53.4,53.34,53.39,64500.0,48.0879,48.1059,48.0518,48.0969,64500.0
2014-12-19 10:10:00,53.41,53.42,53.35,53.38,43100.0,48.1149,48.1239,48.0608,48.0879,43100.0
2014-12-19 10:15:00,53.39,53.4,53.35,53.39,31100.0,48.0969,48.1059,48.0608,48.0969,31100.0
2014-12-19 10:20:00,53.39,53.43,53.33,53.42,16600.0,48.0969,48.1329,48.0428,48.1239,16600.0
2014-12-19 10:25:00,53.42,53.42,53.36,53.39,27900.0,48.1239,48.1239,48.0698,48.0969,27900.0
2014-12-19 10:30:00,53.39,53.4,53.35,53.39,19200.0,48.0969,48.1059,48.0608,48.0969,19200.0
2014-12-19 10:35:00,53.39,53.42,53.38,53.4,22700.0,48.0969,48.1239,48.0879,48.1059,22700.0
2014-12-19 10:40:00,53.39,53.41,53.34,53.36,30500.0,48.0969,48.1149,48.0518,48.0698,30500.0
2014-12-19 10:45:00,53.36,53.37,53.23,53.26,20600.0,48.0698,48.0788,47.9527,47.9797,20600.0
2014-12-19 10:50:00,53.26,53.27,53.16,53.18,38800.0,47.9797,47.9888,47.8897,47.9077,38800.0
2014-12-19 10:55:00,53.17,53.2,53.13,53.15,23200.0,47.8987,47.9257,47.8626,47.8807,23200.0
2014-12-19 11:00:00,53.15,53.15,53.09,53.09,28300.0,47.8807,47.8807,47.8266,47.8266,28300.0
2014-12-19 11:05:00,53.08,53.09,53.01,53.04,29400.0,47.8176,47.8266,47.7545,47.7816,29400.0
2014-12-19 11:10:00,53.03,53.08,53.03,53.07,33200.0,47.7726,47.8176,47.7726,47.8086,33200.0
2014-12-19 11:15:00,53.08,53.12,53.02,53.12,64000.0,47.8176,47.8536,47.7635,47.8536,64000.0
2014-12-19 11:20:00,53.13,53.19,53.12,53.19,55100.0,47.8626,47.9167,47.8536,47.9167,55100.0
2014-12-19 11:25:00,53.19,53.25,53.16,53.17,55000.0,47.9167,47.9707,47.8897,47.8987,55000.0
2014-12-19 11:30:00,53.17,53.2,53.1,53.12,37000.0,47.8987,47.9257,47.8356,47.8536,37000.0
2014-12-19 11:35:00,53.11,53.12,53.0,53.01,30300.0,47.8446,47.8536,47.7455,47.7545,30300.0
2014-12-19 11:40:00,53.01,53.02,52.98,53.0,57100.0,47.7545,47.7635,47.7275,47.7455,57100.0
2014-12-19 11:45:00,53.0,53.01,52.97,53.01,44600.0,47.7455,47.7545,47.7185,47.7545,44600.0
2014-12-19 11:50:00,53.01,53.05,52.99,53.05,25000.0,47.7545,47.7906,47.7365,47.7906,25000.0
2014-12-19 11:55:00,53.05,53.12,53.04,53.06,27500.0,47.7906,47.8536,47.7816,47.7996,27500.0
2014-12-19 12:00:00,53.06,53.07,53.01,53.01,28800.0,47.7996,47.8086,47.7545,47.7545,28800.0
2014-12-19 12:05:00,53.01,53.01,52.97,52.98,19500.0,47.7545,47.7545,47.7185,47.7275,19500.0
2014-12-19 12:10:00,52.98,52.98,52.92,52.96,17800.0,47.7275,47.7275,47.6735,47.7095,17800.0
2014-12-19 12:15:00,52.97,52.97,52.91,52.91,19800.0,47.7185,47.7185,47.6644,47.6644,19800.0
2014-12-19 12:20:00,52.91,52.92,52.86,52.88,22900.0,47.6644,47.6735,47.6194,47.6374,22900.0
2014-12-19 12:25:00,52.88,52.88,52.87,52.88,14000.0,47.6374,47.6374,47.6284,47.6374,14000.0
2014-12-19 12:30:00,52.88,52.88,52.83,52.86,25100.0,47.6374,47.6374,47.5924,47.6194,25100.0
2014-12-19 12:35:00,52.85,52.87,52.84,52.84,29900.0,47.6104,47.6284,47.6014,47.6014,29900.0
2014-12-19 12:40:00,52.85,52.85,52.83,52.84,19600.0,47.6104,47.6104,47.5924,47.6014,19600.0
2014-12-19 12:45:00,52.85,52.98,52.84,52.98,15500.0,47.6104,47.7275,47.6014,47.7275,15500.0
2014-12-19 12:50:00,52.99,53.0,52.98,53.0,12600.0,47.7365,47.7455,47.7275,47.7455,12600.0
2014-12-19 12:55:00,52.99,53.0,52.96,52.96,7000.0,47.7365,47.7455,47.7095,47.7095,7000.0
2014-12-19 13:00:00,52.96,52.97,52.93,52.96,9500.0,47.7095,47.7185,47.6825,47.7095,9500.0
2014-12-19 13:05:00,52.94,52.96,52.94,52.96,9900.0,47.6915,47.7095,47.6915,47.7095,9900.0
2014-12-19 13:10:00,52.95,52.95,52.91,52.93,13900.0,47.7005,47.7005,47.6644,47.6825,13900.0
2014-12-19 13:15:00,52.91,52.93,52.91,52.92,12400.0,47.6644,47.6825,47.6644,47.6735,12400.0
2014-12-19 13:20:00,52.93,52.93,52.88,52.92,13700.0,47.6825,47.6825,47.6374,47.6735,13700.0
2014-12-19 13:25:00,52.91,52.95,52.91,52.93,20800.0,47.6644,47.7005,47.6644,47.6825,20800.0
2014-12-19 13:30:00,52.93,52.94,52.91,52.93,37500.0,47.6825,47.6915,47.6644,47.6825,37500.0
2014-12-19 13:35:00,52.93,52.95,52.92,52.94,23500.0,47.6825,47.7005,47.6735,47.6915,23500.0
2014-12-19 13:40:00,52.94,52.99,52.93,52.99,15700.0,47.6915,47.7365,47.6825,47.7365,15700.0
2014-12-19 13:45:00,52.99,53.05,52.99,53.04,14200.0,47.7365,47.7906,47.7365,47.7816,14200.0
2014-12-19 13:50:00,53.03,53.05,53.03,53.03,8700.0,47.7726,47.7906,47.7726,47.7726,8700.0
2014-12-19 13:55:00,53.04,53.05,52.99,53.01,42800.0,47.7816,47.7906,47.7365,47.7545,42800.0
2014-12-19 14:00:00,53.01,53.02,52.99,53.01,18200.0,47.7545,47.7635,47.7365,47.7545,18200.0
2014-12-19 14:05:00,53.02,53.07,53.01,53.05,42800.0,47.7635,47.8086,47.7545,47.7906,42800.0
2014-12-19 14:10:00,53.05,53.11,53.05,53.09,24100.0,47.7906,47.8446,47.7906,47.8266,24100.0
2014-12-19 14:15:00,53.1,53.1,53.07,53.09,13800.0,47.8356,47.8356,47.8086,47.8266,13800.0
2014-12-19 14:20:00,53.08,53.09,53.04,53.05,30800.0,47.8176,47.8266,47.7816,47.7906,30800.0
2014-12-19 14:25:00,53.05,53.06,53.05,53.06,10500.0,47.7906,47.7996,47.7906,47.7996,10500.0
2014-12-19 14:30:00,53.06,53.06,53.02,53.03,45100.0,47.7996,47.7996,47.7635,47.7726,45100.0
2014-12-19 14:35:00,53.02,53.03,52.98,52.99,11800.0,47.7635,47.7726,47.7275,47.7365,11800.0
2014-12-19 14:40:00,53.0,53.01,52.99,52.99,60800.0,47.7455,47.7545,47.7365,47.7365,60800.0
2014-12-19 14:45:00,52.99,53.07,52.99,53.07,34400.0,47.7365,47.8086,47.7365,47.8086,34400.0
2014-12-19 14:50:00,53.07,53.22,53.07,53.22,19000.0,47.8086,47.9437,47.8086,47.9437,19000.0
2014-12-19 14:55:00,53.21,53.27,53.21,53.26,19200.0,47.9347,47.9888,47.9347,47.9797,19200.0
2014-12-19 15:00:00,53.26,53.29,53.21,53.27,45700.0,47.9797,48.0068,47.9347,47.9888,45700.0
2014-12-19 15:05:00,53.26,53.26,53.18,53.24,28300.0,47.9797,47.9797,47.9077,47.9617,28300.0
2014-12-19 15:10:00,53.24,53.3,53.2,53.29,60900.0,47.9617,48.0158,47.9257,48.0068,60900.0
2014-12-19 15:15:00,53.28,53.32,53.26,53.32,23100.0,47.9978,48.0338,47.9797,48.0338,23100.0
2014-12-19 15:20:00,53.32,53.37,53.29,53.32,20600.0,48.0338,48.0788,48.0068,48.0338,20600.0
2014-12-19 15:25:00,53.31,53.35,53.28,53.35,31500.0,48.0248,48.0608,47.9978,48.0608,31500.0
2014-12-19 15:30:00,53.34,53.41,53.32,53.37,45300.0,48.0518,48.1149,48.0338,48.0788,45300.0
2014-12-19 15:35:00,53.37,53.39,53.33,53.33,109700.0,48.0788,48.0969,48.0428,48.0428,109700.0
2014-12-19 15:40:00,53.34,53.34,53.24,53.24,80600.0,48.0518,48.0518,47.9617,47.9617,80600.0
2014-12-19 15:45:00,53.24,53.24,53.06,53.09,125500.0,47.9617,47.9617,47.7996,47.8266,125500.0
2014-12-19 15:50:00,53.09,53.09,52.98,53.0,80800.0,47.8266,47.8266,47.7275,47.7455,80800.0
2014-12-19 15:55:00,53.0,53.08,52.98,53.06,193700.0,47.7455,47.8176,47.7275,47.7996,193700.0
2014-12-22 09:30:00,53.1,53.31,53.07,53.28,67400.0,47.8356,48.0248,47.8086,47.9978,67400.0
2014-12-22 09:35:00,53.3,53.31,53.03,53.06,24900.0,48.0158,48.0248,47.7726,47.7996,24900.0
2014-12-22 09:40:00,53.04,53.09,52.85,52.95,39100.0,47.7816,47.8266,47.6104,47.7005,39100.0
2014-12-22 09:45:00,52.94,52.99,52.89,52.98,29200.0,47.6915,47.7365,47.6464,47.7275,29200.0
2014-12-22 09:50:00,52.99,53.07,52.96,52.99,63400.0,47.7365,47.8086,47.7095,47.7365,63400.0
2014-12-22 09:55:00,53.0,53.05,52.97,53.02,24700.0,47.7455,47.7906,47.7185,47.7635,24700.0
2014-12-22 10:00:00,53.02,53.05,52.86,52.92,67900.0,47.7635,47.7906,47.6194,47.6735,67900.0
2014-12-22 10:05:00,52.93,53.05,52.91,52.93,132700.0,47.6825,47.7906,47.6644,47.6825,132700.0
2014-12-22 10:10:00,52.92,53.1,52.92,53.1,53200.0,47.6735,47.8356,47.6735,47.8356,53200.0
2014-12-22 10:15:00,53.1,53.19,53.1,53.13,15200.0,47.8356,47.9167,47.8356,47.8626,15200.0
2014-12-22 10:20:00,53.13,53.19,53.1,53.15,27500.0,47.8626,47.9167,47.8356,47.8807,27500.0
2014-12-22 10:25:00,53.17,53.23,53.14,53.16,26000.0,47.8987,47.9527,47.8716,47.8897,26000.0
2014-12-22 10:30:00,53.15,53.19,53.14,53.16,13900.0,47.8807,47.9167,47.8716,47.8897,13900.0
2014-12-22 10:35:00,53.16,53.2,53.11,53.11,16600.0,47.8897,47.9257,47.8446,47.8446,16600.0
2014-12-22 10:40:00,53.1,53.12,53.05,53.09,16500.0,47.8356,47.8536,47.7906,47.8266,16500.0
2014-12-22 10:45:00,53.09,53.18,53.06,53.17,29900.0,47.8266,47.9077,47.7996,47.8987,29900.0
2014-12-22 10:50:00,53.18,53.27,53.17,53.27,10700.0,47.9077,47.9888,47.8987,47.9888,10700.0
2014-12-22 10:55:00,53.27,53.29,53.23,53.23,8200.0,47.9888,48.0068,47.9527,47.9527,8200.0
2014-12-22 11:00:00,53.23,53.23,53.1,53.14,8900.0,47.9527,47.9527,47.8356,47.8716,8900.0
2014-12-22 11:05:00,53.15,53.15,53.07,53.11,8500.0,47.8807,47.8807,47.8086,47.8446,8500.0
2014-12-22 11:10:00,53.11,53.12,53.07,53.07,11200.0,47.8446,47.8536,47.8086,47.8086,11200.0
2014-12-22 11:15:00,53.07,53.1,53.05,53.07,15100.0,47.8086,47.8356,47.7906,47.8086,15100.0
2014-12-22 11:20:00,53.06,53.07,52.98,53.0,16300.0,47.7996,47.8086,47.7275,47.7455,16300.0
2014-12-22 11:25:00,52.99,53.04,52.95,53.02,18800.0,47.7365,47.7816,47.7005,47.7635,18800.0
2014-12-22 11:30:00,53.02,53.03,52.98,52.98,9400.0,47.7635,47.7726,47.7275,47.7275,9400.0
2014-12-22 11:35:00,52.98,53.03,52.98,53.01,18300.0,47.7275,47.7726,47.7275,47.7545,18300.0
2014-12-22 11:40:00,53.01,53.03,52.99,53.02,9800.0,47.7545,47.7726,47.7365,47.7635,9800.0
2014-12-22 11:45:00,53.02,53.06,53.02,53.05,28700.0,47.7635,47.7996,47.7635,47.7906,28700.0
2014-12-22 11:50:00,53.04,53.04,52.95,52.95,40300.0,47.7816,47.7816,47.7005,47.7005,40300.0
2014-12-22 11:55:00,52.95,52.95,52.89,52.9,10200.0,47.7005,47.7005,47.6464,47.6554,10200.0
2014-12-22 12:00:00,52.89,52.9,52.84,52.86,19000.0,47.6464,47.6554,47.6014,47.6194,19000.0
2014-12-22 12:05:00,52.85,52.86,52.78,52.8,22000.0,47.6104,47.6194,47.5473,47.5654,22000.0
2014-12-22 12:10:00,52.79,52.8,52.77,52.77,11400.0,47.5563,47.5654,47.5383,47.5383,11400.0
2014-12-22 12:15:00,52.77,52.79,52.72,52.79,18900.0,47.5383,47.5563,47.4933,47.5563,18900.0
2014-12-22 12:20:00,52.78,52.81,52.77,52.81,9800.0,47.5473,47.5744,47.5383,47.5744,9800.0
2014-12-22 12:25:00,52.81,52.83,52.8,52.81,4500.0,47.5744,47.5924,47.5654,47.5744,4500.0
2014-12-22 12:30:00,52.8,52.81,52.79,52.8,8900.0,47.5654,47.5744,47.5563,47.5654,8900.0
2014-12-22 12:35:00,52.8,52.81,52.76,52.78,15400.0,47.5654,47.5744,47.5293,47.5473,15400.0
2014-12-22 12:40:00,52.77,52.81,52.75,52.81,11600.0,47.5383,47.5744,47.5203,47.5744,11600.0
2014-12-22 12:45:00,52.81,52.85,52.78,52.82,35600.0,47.5744,47.6104,47.5473,47.5834,35600.0
2014-12-22 12:50:00,52.83,52.87,52.83,52.87,15300.0,47.5924,47.6284,47.5924,47.6284,15300.0
2014-12-22 12:55:00,52.88,52.92,52.88,52.9,9500.0,47.6374,47.6735,47.6374,47.6554,9500.0
2014-12-22 13:00:00,52.89,52.9,52.88,52.89,8600.0,47.6464,47.6554,47.6374,47.6464,8600.0
2014-12-22 13:05:00,52.89,52.89,52.83,52.83,5900.0,47.6464,47.6464,47.5924,47.5924,5900.0
2014-12-22 13:10:00,52.83,52.94,52.83,52.92,14300.0,47.5924,47.6915,47.5924,47.6735,14300.0
2014-12-22 13:15:00,52.9,52.9,52.87,52.89,11400.0,47.6554,47.6554,47.6284,47.6464,11400.0
2014-12-22 13:20:00,52.89,52.9,52.84,52.84,10600.0,47.6464,47.6554,47.6014,47.6014,10600.0
2014-12-22 13:25:00,52.85,52.86,52.8,52.81,16600.0,47.6104,47.6194,47.5654,47.5744,16600.0
2014-12-22 13:30:00,52.8,52.88,52.8,52.88,12800.0,47.5654,47.6374,47.5654,47.6374,12800.0
2014-12-22 13:35:00,52.89,52.92,52.87,52.92,21100.0,47.6464,47.6735,47.6284,47.6735,21100.0
2014-12-22 13:40:00,52.91,52.92,52.89,52.9,18100.0,47.6644,47.6735,47.6464,47.6554,18100.0
2014-12-22 13:45:00,52.9,52.91,52.84,52.86,28700.0,47.6554,47.6644,47.6014,47.6194,28700.0
2014-12-22 13:50:00,52.86,52.9,52.8,52.8,27200.0,47.6194,47.6554,47.5654,47.5654,27200.0
2014-12-22 13:55:00,52.81,52.9,52.8,52.89,12800.0,47.5744,47.6554,47.5654,47.6464,12800.0
2014-12-22 14:00:00,52.89,52.9,52.82,52.84,45200.0,47.6464,47.6554,47.5834,47.6014,45200.0
2014-12-22 14:05:00,52.85,52.97,52.85,52.95,14200.0,47.6104,47.7185,47.6104,47.7005,14200.0
2014-12-22 14:10:00,52.95,53.0,52.94,53.0,28200.0,47.7005,47.7455,47.6915,47.7455,28200.0
2014-12-22 14:15:00,53.0,53.03,52.96,52.96,20400.0,47.7455,47.7726,47.7095,47.7095,20400.0
2014-12-22 14:20:00,52.95,52.99,52.94,52.96,11500.0,47.7005,47.7365,47.6915,47.7095,11500.0
2014-12-22 14:25:00,52.97,53.0,52.94,53.0,14900.0,47.7185,47.7455,47.6915,47.7455,14900.0
2014-12-22 14:30:00,53.01,53.01,52.96,52.97,13800.0,47.7545,47.7545,47.7095,47.7185,13800.0
2014-12-22 14:35:00,52.97,52.98,52.94,52.95,14000.0,47.7185,47.7275,47.6915,47.7005,14000.0
2014-12-22 14:40:00,52.95,52.98,52.94,52.96,8500.0,47.7005,47.7275,47.6915,47.7095,8500.0
2014-12-22 14:45:00,52.95,53.01,52.95,53.01,14400.0,47.7005,47.7545,47.7005,47.7545,14400.0
2014-12-22 14:50:00,53.01,53.07,53.01,53.02,18800.0,47.7545,47.8086,47.7545,47.7635,18800.0
2014-12-22 14:55:00,53.01,53.03,52.98,53.03,10900.0,47.7545,47.7726,47.7275,47.7726,10900.0
2014-12-22 15:00:00,53.04,53.07,53.03,53.07,39100.0,47.7816,47.8086,47.7726,47.8086,39100.0
2014-12-22 15:05:00,53.07,53.14,53.07,53.14,27400.0,47.8086,47.8716,47.8086,47.8716,27400.0
2014-12-22 15:10:00,53.14,53.18,53.14,53.15,27800.0,47.8716,47.9077,47.8716,47.8807,27800.0
2014-12-22 15:15:00,53.14,53.16,53.09,53.1,32500.0,47.8716,47.8897,47.8266,47.8356,32500.0
2014-12-22 15:20:00,53.1,53.17,53.09,53.11,37200.0,47.8356,47.8987,47.8266,47.8446,37200.0
2014-12-22 15:25:00,53.12,53.13,53.07,53.08,23400.0,47.8536,47.8626,47.8086,47.8176,23400.0
2014-12-22 15:30:00,53.08,53.11,53.02,53.09,37100.0,47.8176,47.8446,47.7635,47.8266,37100.0
2014-12-22 15:35:00,53.08,53.13,53.08,53.13,48200.0,47.8176,47.8626,47.8176,47.8626,48200.0
2014-12-22 15:40:00,53.13,53.16,53.08,53.1,138000.0,47.8626,47.8897,47.8176,47.8356,138000.0
2014-12-22 15:45:00,53.09,53.15,53.04,53.12,96300.0,47.8266,47.8807,47.7816,47.8536,96300.0
2014-12-22 15:50:00,53.11,53.14,53.06,53.11,74000.0,47.8446,47.8716,47.7996,47.8446,74000.0
2014-12-22 15:55:00,53.11,53.22,53.11,53.22,180800.0,47.8446,47.9437,47.8446,47.9437,180800.0
2014-12-23 09:30:00,53.62,53.81,53.44,53.47,105000.0,48.3041,48.4752,48.1419,48.1689,105000.0
2014-12-23 09:35:00,53.46,53.6,53.41,53.59,22000.0,48.1599,48.286,48.1149,48.277,22000.0
2014-12-23 09:40:00,53.56,53.6,53.44,53.44,25000.0,48.25,48.286,48.1419,48.1419,25000.0
2014-12-23 09:45:00,53.45,53.55,53.41,53.52,20500.0,48.1509,48.241,48.1149,48.214,20500.0
2014-12-23 09:50:00,53.52,53.52,53.44,53.52,11000.0,48.214,48.214,48.1419,48.214,11000.0
2014-12-23 09:55:00,53.52,53.52,53.38,53.38,21500.0,48.214,48.214,48.0879,48.0879,21500.0
2014-12-23 10:00:00,53.39,53.5,53.37,53.45,25700.0,48.0969,48.196,48.0788,48.1509,25700.0
2014-12-23 10:05:00,53.45,53.46,53.27,53.27,31400.0,48.1509,48.1599,47.9888,47.9888,31400.0
2014-12-23 10:10:00,53.26,53.35,53.21,53.24,30100.0,47.9797,48.0608,47.9347,47.9617,30100.0
2014-12-23 10:15:00,53.24,53.29,53.17,53.29,23800.0,47.9617,48.0068,47.8987,48.0068,23800.0
2014-12-23 10:20:00,53.29,53.34,53.24,53.34,8900.0,48.0068,48.0518,47.9617,48.0518,8900.0
2014-12-23 10:25:00,53.36,53.42,53.34,53.36,13600.0,48.0698,48.1239,48.0518,48.0698,13600.0
2014-12-23 10:30:00,53.36,53.37,53.27,53.3,15100.0,48.0698,48.0788,47.9888,48.0158,15100.0
2014-12-23 10:35:00,53.3,53.3,53.22,53.23,12100.0,48.0158,48.0158,47.9437,47.9527,12100.0
2014-12-23 10:40:00,53.21,53.27,53.19,53.26,18700.0,47.9347,47.9888,47.9167,47.9797,18700.0
2014-12-23 10:45:00,53.26,53.38,53.22,53.38,14300.0,47.9797,48.0879,47.9437,48.0879,14300.0
2014-12-23 10:50:00,53.38,53.44,53.36,53.44,10000.0,48.0879,48.1419,48.0698,48.1419,10000.0
2014-12-23 10:55:00,53.44,53.5,53.44,53.49,31100.0,48.1419,48.196,48.1419,48.1869,31100.0
2014-12-23 11:00:00,53.49,53.5,53.41,53.42,20300.0,48.1869,48.196,48.1149,48.1239,20300.0
2014-12-23 11:05:00,53.44,53.44,53.38,53.41,9900.0,48.1419,48.1419,48.0879,48.1149,9900.0
2014-12-23 11:10:00,53.41,53.49,53.41,53.46,22900.0,48.1149,48.1869,48.1149,48.1599,22900.0
2014-12-23 11:15:00,53.46,53.51,53.42,53.51,9400.0,48.1599,48.205,48.1239,48.205,9400.0
2014-12-23 11:20:00,53.52,53.52,53.47,53.51,5600.0,48.214,48.214,48.1689,48.205,5600.0
2014-12-23 11:25:00,53.51,53.52,53.43,53.45,8600.0,48.205,48.214,48.1329,48.1509,8600.0
2014-12-23 11:30:00,53.46,53.54,53.44,53.53,13700.0,48.1599,48.232,48.1419,48.223,13700.0
2014-12-23 11:35:00,53.53,53.57,53.52,53.55,3800.0,48.223,48.259,48.214,48.241,3800.0
2014-12-23 11:40:00,53.56,53.58,53.53,53.53,10000.0,48.25,48.268,48.223,48.223,10000.0
2014-12-23 11:45:00,53.53,53.53,53.44,53.47,8500.0,48.223,48.223,48.1419,48.1689,8500.0
2014-12-23 11:50:00,53.47,53.49,53.38,53.4,9000.0,48.1689,48.1869,48.0879,48.1059,9000.0
2014-12-23 11:55:00,53.4,53.4,53.35,53.39,9000.0,48.1059,48.1059,48.0608,48.0969,9000.0
2014-12-23 12:00:00,53.4,53.46,53.4,53.44,5100.0,48.1059,48.1599,48.1059,48.1419,5100.0
2014-12-23 12:05:00,53.44,53.51,53.43,53.5,4700.0,48.1419,48.205,48.1329,48.196,4700.0
2014-12-23 12:10:00,53.53,53.53,53.48,53.48,9000.0,48.223,48.223,48.1779,48.1779,9000.0
2014-12-23 12:15:00,53.48,53.54,53.48,53.54,15100.0,48.1779,48.232,48.1779,48.232,15100.0
2014-12-23 12:20:00,53.54,53.55,53.48,53.49,9700.0,48.232,48.241,48.1779,48.1869,9700.0
2014-12-23 12:25:00,53.5,53.55,53.49,53.55,9900.0,48.196,48.241,48.1869,48.241,9900.0
2014-12-23 12:30:00,53.56,53.58,53.55,53.55,11900.0,48.25,48.268,48.241,48.241,11900.0
2014-12-23 12:35:00,53.54,53.55,53.52,53.54,8400.0,48.232,48.241,48.214,48.232,8400.0
2014-12-23 12:40:00,53.54,53.54,53.44,53.45,46500.0,48.232,48.232,48.1419,48.1509,46500.0
2014-12-23 12:45:00,53.44,53.54,53.41,53.52,53000.0,48.1419,48.232,48.1149,48.214,53000.0
2014-12-23 12:50:00,53.53,53.55,53.5,53.53,32200.0,48.223,48.241,48.196,48.223,32200.0
2014-12-23 12:55:00,53.52,53.54,53.5,53.5,9100.0,48.214,48.232,48.196,48.196,9100.0
2014-12-23 13:00:00,53.51,53.52,53.47,53.51,11100.0,48.205,48.214,48.1689,48.205,11100.0
2014-12-23 13:05:00,53.51,53.51,53.45,53.48,33200.0,48.205,48.205,48.1509,48.1779,33200.0
2014-12-23 13:10:00,53.48,53.48,53.42,53.43,21500.0,48.1779,48.1779,48.1239,48.1329,21500.0
2014-12-23 13:15:00,53.42,53.43,53.36,53.36,8000.0,48.1239,48.1329,48.0698,48.0698,8000.0
2014-12-23 13:20:00,53.36,53.36,53.25,53.3,23200.0,48.0698,48.0698,47.9707,48.0158,23200.0
2014-12-23 13:25:00,53.3,53.41,53.29,53.33,11900.0,48.0158,48.1149,48.0068,48.0428,11900.0
2014-12-23 13:30:00,53.32,53.35,53.31,53.31,56100.0,48.0338,48.0608,48.0248,48.0248,56100.0
2014-12-23 13:35:00,53.32,53.32,53.26,53.3,10700.0,48.0338,48.0338,47.9797,48.0158,10700.0
2014-12-23 13:40:00,53.31,53.41,53.3,53.38,10000.0,48.0248,48.1149,48.0158,48.0879,10000.0
2014-12-23 13:45:00,53.38,53.39,53.33,53.36,12800.0,48.0879,48.0969,48.0428,48.0698,12800.0
2014-12-23 13:50:00,53.36,53.36,53.34,53.34,5200.0,48.0698,48.0698,48.0518,48.0518,5200.0
2014-12-23 13:55:00,53.34,53.35,53.3,53.32,10700.0,48.0518,48.0608,48.0158,48.0338,10700.0
2014-12-23 14:00:00,53.33,53.33,53.24,53.25,20100.0,48.0428,48.0428,47.9617,47.9707,20100.0
2014-12-23 14:05:00,53.24,53.3,53.24,53.3,10400.0,47.9617,48.0158,47.9617,48.0158,10400.0
2014-12-23 14:10:00,53.31,53.39,53.31,53.37,9200.0,48.0248,48.0969,48.0248,48.0788,9200.0
2014-12-23 14:15:00,53.38,53.39,53.3,53.32,13000.0,48.0879,48.0969,48.0158,48.0338,13000.0
2014-12-23 14:20:00,53.32,53.35,53.3,53.32,19900.0,48.0338,48.0608,48.0158,48.0338,19900.0
2014-12-23 14:25:00,53.32,53.42,53.32,53.41,11800.0,48.0338,48.1239,48.0338,48.1149,11800.0
2014-12-23 14:30:00,53.42,53.49,53.41,53.41,11600.0,48.1239,48.1869,48.1149,48.1149,11600.0
2014-12-23 14:35:00,53.41,53.43,53.38,53.39,12100.0,48.1149,48.1329,48.0879,48.0969,12100.0
2014-12-23 14:40:00,53.39,53.39,53.36,53.36,8700.0,48.0969,48.0969,48.0698,48.0698,8700.0
2014-12-23 14:45:00,53.35,53.37,53.34,53.35,10600.0,48.0608,48.0788,48.0518,48.0608,10600.0
2014-12-23 14:50:00,53.36,53.37,53.32,53.37,14200.0,48.0698,48.0788,48.0338,48.0788,14200.0
2014-12-23 14:55:00,53.37,53.4,53.34,53.36,14400.0,48.0788,48.1059,48.0518,48.0698,14400.0
2014-12-23 15:00:00,53.35,53.38,53.31,53.34,19800.0,48.0608,48.0879,48.0248,48.0518,19800.0
2014-12-23 15:05:00,53.35,53.37,53.31,53.34,22500.0,48.0608,48.0788,48.0248,48.0518,22500.0
2014-12-23 15:10:00,53.34,53.34,53.24,53.26,26700.0,48.0518,48.0518,47.9617,47.9797,26700.0
2014-12-23 15:15:00,53.26,53.29,53.24,53.27,24200.0,47.9797,48.0068,47.9617,47.9888,24200.0
2014-12-23 15:20:00,53.27,53.29,53.21,53.22,26600.0,47.9888,48.0068,47.9347,47.9437,26600.0
2014-12-23 15:25:00,53.23,53.31,53.22,53.3,30000.0,47.9527,48.0248,47.9437,48.0158,30000.0
2014-12-23 15:30:00,53.29,53.32,53.26,53.3,39800.0,48.0068,48.0338,47.9797,48.0158,39800.0
2014-12-23 15:35:00,53.3,53.3,53.2,53.23,82700.0,48.0158,48.0158,47.9257,47.9527,82700.0
2014-12-23 15:40:00,53.24,53.25,53.21,53.24,29400.0,47.9617,47.9707,47.9347,47.9617,29400.0
2014-12-23 15:45:00,53.25,53.31,53.24,53.31,57300.0,47.9707,48.0248,47.9617,48.0248,57300.0
2014-12-23 15:50:00,53.31,53.32,53.28,53.32,57600.0,48.0248,48.0338,47.9978,48.0338,57600.0
2014-12-23 15:55:00,53.32,53.32,53.25,53.26,74400.0,48.0338,48.0338,47.9707,47.9797,74400.0
2014-12-24 09:30:00,53.42,53.89,53.2,53.83,59800.0,48.1239,48.5473,47.9257,48.4932,59800.0
2014-12-24 09:35:00,53.8,54.15,53.8,54.01,55000.0,48.4662,48.7815,48.4662,48.6554,55000.0
2014-12-24 09:40:00,54.0,54.21,53.99,54.2,39700.0,48.6464,48.8356,48.6374,48.8266,39700.0
2014-12-24 09:45:00,54.21,54.34,54.16,54.34,34200.0,48.8356,48.9527,48.7905,48.9527,34200.0
2014-12-24 09:50:00,54.34,54.37,54.26,54.32,16800.0,48.9527,48.9797,48.8806,48.9347,16800.0
2014-12-24 09:55:00,54.33,54.33,54.1,54.17,44600.0,48.9437,48.9437,48.7365,48.7995,44600.0
2014-12-24 10:00:00,54.17,54.18,54.06,54.09,24100.0,48.7995,48.8085,48.7004,48.7275,24100.0
2014-12-24 10:05:00,54.09,54.22,54.08,54.1,26200.0,48.7275,48.8446,48.7185,48.7365,26200.0
2014-12-24 10:10:00,54.11,54.13,54.07,54.1,15500.0,48.7455,48.7635,48.7094,48.7365,15500.0
2014-12-24 10:15:00,54.08,54.19,54.03,54.18,18700.0,48.7185,48.8175,48.6734,48.8085,18700.0
2014-12-24 10:20:00,54.18,54.2,54.08,54.1,204200.0,48.8085,48.8266,48.7185,48.7365,204200.0
2014-12-24 10:25:00,54.09,54.15,54.07,54.13,25500.0,48.7275,48.7815,48.7094,48.7635,25500.0
2014-12-24 10:30:00,54.13,54.21,54.04,54.18,20100.0,48.7635,48.8356,48.6824,48.8085,20100.0
2014-12-24 10:35:00,54.18,54.19,54.1,54.17,19000.0,48.8085,48.8175,48.7365,48.7995,19000.0
2014-12-24 10:40:00,54.16,54.22,54.1,54.21,20200.0,48.7905,48.8446,48.7365,48.8356,20200.0
2014-12-24 10:45:00,54.21,54.31,54.2,54.31,20800.0,48.8356,48.9256,48.8266,48.9256,20800.0
2014-12-24 10:50:00,54.3,54.39,54.27,54.31,21900.0,48.9166,48.9977,48.8896,48.9256,21900.0
2014-12-24 10:55:00,54.31,54.35,54.21,54.21,13100.0,48.9256,48.9617,48.8356,48.8356,13100.0
2014-12-24 11:00:00,54.2,54.28,54.18,54.25,20600.0,48.8266,48.8986,48.8085,48.8716,20600.0
2014-12-24 11:05:00,54.25,54.35,54.24,54.35,17300.0,48.8716,48.9617,48.8626,48.9617,17300.0
2014-12-24 11:10:00,54.35,54.35,54.26,54.33,25300.0,48.9617,48.9617,48.8806,48.9437,25300.0
2014-12-24 11:15:00,54.33,54.34,54.28,54.29,9400.0,48.9437,48.9527,48.8986,48.9076,9400.0
2014-12-24 11:20:00,54.28,54.29,54.2,54.21,10500.0,48.8986,48.9076,48.8266,48.8356,10500.0
2014-12-24 11:25:00,54.21,54.34,54.2,54.34,16000.0,48.8356,48.9527,48.8266,48.9527,16000.0
2014-12-24 11:30:00,54.35,54.43,54.34,54.41,17400.0,48.9617,49.0338,48.9527,49.0157,17400.0
2014-12-24 11:35:00,54.41,54.49,54.32,54.33,30200.0,49.0157,49.0878,48.9347,48.9437,30200.0
2014-12-24 11:40:00,54.32,54.32,54.2,54.24,17700.0,48.9347,48.9347,48.8266,48.8626,17700.0
2014-12-24 11:45:00,54.23,54.29,54.21,54.23,12000.0,48.8536,48.9076,48.8356,48.8536,12000.0
2014-12-24 11:50:00,54.22,54.24,54.13,54.19,14900.0,48.8446,48.8626,48.7635,48.8175,14900.0
2014-12-24 11:55:00,54.19,54.2,54.1,54.18,20000.0,48.8175,48.8266,48.7365,48.8085,20000.0
2014-12-24 12:00:00,54.2,54.21,54.09,54.15,21500.0,48.8266,48.8356,48.7275,48.7815,21500.0
2014-12-24 12:05:00,54.14,54.22,54.14,54.18,80300.0,48.7725,48.8446,48.7725,48.8085,80300.0
2014-12-24 12:10:00,54.17,54.3,54.14,54.28,20300.0,48.7995,48.9166,48.7725,48.8986,20300.0
2014-12-24 12:15:00,54.27,54.35,54.26,54.35,8800.0,48.8896,48.9617,48.8806,48.9617,8800.0
2014-12-24 12:20:00,54.34,54.42,54.31,54.33,21300.0,48.9527,49.0247,48.9256,48.9437,21300.0
2014-12-24 12:25:00,54.34,54.34,54.26,54.29,12900.0,48.9527,48.9527,48.8806,48.9076,12900.0
2014-12-24 12:30:00,54.27,54.28,54.2,54.21,15300.0,48.8896,48.8986,48.8266,48.8356,15300.0
2014-12-24 12:35:00,54.2,54.24,54.15,54.22,24900.0,48.8266,48.8626,48.7815,48.8446,24900.0
2014-12-24 12:40:00,54.21,54.29,54.19,54.26,31400.0,48.8356,48.9076,48.8175,48.8806,31400.0
2014-12-24 12:45:00,54.24,54.35,54.23,54.33,51200.0,48.8626,48.9617,48.8536,48.9437,51200.0
2014-12-24 12:50:00,54.34,54.52,54.33,54.5,74700.0,48.9527,49.1148,48.9437,49.0968,74700.0
2014-12-24 12:55:00,54.5,54.59,54.46,54.48,113000.0,49.0968,49.1779,49.0608,49.0788,113000.0
2014-12-26 09:30:00,54.53,54.73,54.45,54.72,23600.0,49.1238,49.304,49.0518,49.295,23600.0
2014-12-26 09:35:00,54.7,54.98,54.68,54.98,32600.0,49.277,49.5292,49.259,49.5292,32600.0
2014-12-26 09:40:00,54.97,55.1,54.93,55.05,27800.0,49.5202,49.6373,49.4842,49.5923,27800.0
2014-12-26 09:45:00,55.04,55.13,55.03,55.05,22600.0,49.5833,49.6644,49.5743,49.5923,22600.0
2014-12-26 09:50:00,55.05,55.22,55.02,55.02,26500.0,49.5923,49.7454,49.5653,49.5653,26500.0
2014-12-26 09:55:00,55.0,55.24,54.97,55.1,23400.0,49.5472,49.7634,49.5202,49.6373,23400.0
2014-12-26 10:00:00,55.12,55.15,55.0,55.07,26700.0,49.6553,49.6824,49.5472,49.6103,26700.0
2014-12-26 10:05:00,55.08,55.19,55.06,55.07,33800.0,49.6193,49.7184,49.6013,49.6103,33800.0
2014-12-26 10:10:00,55.08,55.09,54.91,55.07,32500.0,49.6193,49.6283,49.4662,49.6103,32500.0
2014-12-26 10:15:00,55.06,55.07,54.81,54.88,22500.0,49.6013,49.6103,49.3761,49.4391,22500.0
2014-12-26 10:20:00,54.88,54.89,54.77,54.89,22600.0,49.4391,49.4481,49.34,49.4481,22600.0
2014-12-26 10:25:00,54.88,54.98,54.84,54.96,18100.0,49.4391,49.5292,49.4031,49.5112,18100.0
2014-12-26 10:30:00,54.98,54.98,54.81,54.87,20300.0,49.5292,49.5292,49.3761,49.4301,20300.0
2014-12-26 10:35:00,54.87,55.0,54.86,54.88,39000.0,49.4301,49.5472,49.4211,49.4391,39000.0
2014-12-26 10:40:00,54.87,54.93,54.83,54.86,26600.0,49.4301,49.4842,49.3941,49.4211,26600.0
2014-12-26 10:45:00,54.86,54.91,54.82,54.89,24700.0,49.4211,49.4662,49.3851,49.4481,24700.0
2014-12-26 10:50:00,54.89,54.91,54.78,54.8,39100.0,49.4481,49.4662,49.3491,49.3671,39100.0
2014-12-26 10:55:00,54.79,54.79,54.69,54.69,24100.0,49.3581,49.3581,49.268,49.268,24100.0
2014-12-26 11:00:00,54.69,54.78,54.65,54.77,25700.0,49.268,49.3491,49.2319,49.34,25700.0
2014-12-26 11:05:00,54.77,54.78,54.68,54.72,25800.0,49.34,49.3491,49.259,49.295,25800.0
2014-12-26 11:10:00,54.74,54.83,54.74,54.79,15300.0,49.313,49.3941,49.313,49.3581,15300.0
2014-12-26 11:15:00,54.78,54.78,54.63,54.64,22800.0,49.3491,49.3491,49.2139,49.2229,22800.0
2014-12-26 11:20:00,54.64,54.74,54.64,54.74,13600.0,49.2229,49.313,49.2229,49.313,13600.0
2014-12-26 11:25:00,54.74,54.81,54.7,54.7,22900.0,49.313,49.3761,49.277,49.277,22900.0
2014-12-26 11:30:00,54.7,54.76,54.65,54.76,23000.0,49.277,49.331,49.2319,49.331,23000.0
2014-12-26 11:35:00,54.76,54.78,54.7,54.72,22800.0,49.331,49.3491,49.277,49.295,22800.0
2014-12-26 11:40:00,54.71,54.71,54.67,54.69,13200.0,49.286,49.286,49.25,49.268,13200.0
2014-12-26 11:45:00,54.69,54.72,54.65,54.65,20400.0,49.268,49.295,49.2319,49.2319,20400.0
2014-12-26 11:50:00,54.64,54.74,54.64,54.74,20700.0,49.2229,49.313,49.2229,49.313,20700.0
2014-12-26 11:55:00,54.74,54.78,54.71,54.77,15700.0,49.313,49.3491,49.286,49.34,15700.0
2014-12-26 12:00:00,54.76,54.84,54.73,54.8,21100.0,49.331,49.4031,49.304,49.3671,21100.0
2014-12-26 12:05:00,54.8,54.83,54.75,54.82,11900.0,49.3671,49.3941,49.322,49.3851,11900.0
2014-12-26 12:10:00,54.82,54.91,54.76,54.81,26400.0,49.3851,49.4662,49.331,49.3761,26400.0
2014-12-26 12:15:00,54.8,54.81,54.73,54.74,28300.0,49.3671,49.3761,49.304,49.313,28300.0
2014-12-26 12:20:00,54.76,54.82,54.69,54.71,25300.0,49.331,49.3851,49.268,49.286,25300.0
2014-12-26 12:25:00,54.72,54.75,54.71,54.75,7500.0,49.295,49.322,49.286,49.322,7500.0
2014-12-26 12:30:00,54.76,54.81,54.73,54.77,22300.0,49.331,49.3761,49.304,49.34,22300.0
2014-12-26 12:35:00,54.74,54.76,54.71,54.75,19000.0,49.313,49.331,49.286,49.322,19000.0
2014-12-26 12:40:00,54.75,54.82,54.74,54.75,11900.0,49.322,49.3851,49.313,49.322,11900.0
2014-12-26 12:45:00,54.74,54.83,54.73,54.81,14200.0,49.313,49.3941,49.304,49.3761,14200.0
2014-12-26 12:50:00,54.81,54.81,54.67,54.7,21500.0,49.3761,49.3761,49.25,49.277,21500.0
2014-12-26 12:55:00,54.71,54.8,54.71,54.71,14700.0,49.286,49.3671,49.286,49.286,14700.0
2014-12-26 13:00:00,54.7,54.71,54.66,54.66,15200.0,49.277,49.286,49.241,49.241,15200.0
2014-12-26 13:05:00,54.67,54.69,54.65,54.68,15900.0,49.25,49.268,49.2319,49.259,15900.0
2014-12-26 13:10:00,54.69,54.71,54.64,54.67,15400.0,49.268,49.286,49.2229,49.25,15400.0
2014-12-26 13:15:00,54.68,54.71,54.66,54.68,12700.0,49.259,49.286,49.241,49.259,12700.0
2014-12-26 13:20:00,54.68,54.74,54.64,54.71,28900.0,49.259,49.313,49.2229,49.286,28900.0
2014-12-26 13:25:00,54.71,54.73,54.61,54.64,21400.0,49.286,49.304,49.1959,49.2229,21400.0
2014-12-26 13:30:00,54.64,54.68,54.61,54.66,51100.0,49.2229,49.259,49.1959,49.241,51100.0
2014-12-26 13:35:00,54.66,54.66,54.53,54.6,21700.0,49.241,49.241,49.1238,49.1869,21700.0
2014-12-26 13:40:00,54.6,54.63,54.54,54.56,10800.0,49.1869,49.2139,49.1328,49.1509,10800.0
2014-12-26 13:45:00,54.55,54.63,54.5,54.52,26800.0,49.1419,49.2139,49.0968,49.1148,26800.0
2014-12-26 13:50:00,54.54,54.59,54.52,54.53,19800.0,49.1328,49.1779,49.1148,49.1238,19800.0
2014-12-26 13:55:00,54.53,54.56,54.52,54.53,14200.0,49.1238,49.1509,49.1148,49.1238,14200.0
2014-12-26 14:00:00,54.53,54.58,54.5,54.52,17400.0,49.1238,49.1689,49.0968,49.1148,17400.0
2014-12-26 14:05:00,54.53,54.54,54.45,54.45,24800.0,49.1238,49.1328,49.0518,49.0518,24800.0
2014-12-26 14:10:00,54.46,54.49,54.4,54.41,31700.0,49.0608,49.0878,49.0067,49.0157,31700.0
2014-12-26 14:15:00,54.41,54.48,54.38,54.48,31500.0,49.0157,49.0788,48.9887,49.0788,31500.0
2014-12-26 14:20:00,54.48,54.58,54.47,54.56,40200.0,49.0788,49.1689,49.0698,49.1509,40200.0
2014-12-26 14:25:00,54.55,54.68,54.55,54.68,34400.0,49.1419,49.259,49.1419,49.259,34400.0
2014-12-26 14:30:00,54.69,54.73,54.58,54.63,26800.0,49.268,49.304,49.1689,49.2139,26800.0
2014-12-26 14:35:00,54.62,54.64,54.57,54.63,30600.0,49.2049,49.2229,49.1599,49.2139,30600.0
2014-12-26 14:40:00,54.63,54.72,54.62,54.66,46300.0,49.2139,49.295,49.2049,49.241,46300.0
2014-12-26 14:45:00,54.66,54.75,54.63,54.7,26300.0,49.241,49.322,49.2139,49.277,26300.0
2014-12-26 14:50:00,54.7,54.79,54.68,54.74,39800.0,49.277,49.3581,49.259,49.313,39800.0
2014-12-26 14:55:00,54.73,54.85,54.69,54.71,40300.0,49.304,49.4121,49.268,49.286,40300.0
2014-12-26 15:00:00,54.7,54.75,54.67,54.68,30000.0,49.277,49.322,49.25,49.259,30000.0
2014-12-26 15:05:00,54.68,54.74,54.66,54.71,36400.0,49.259,49.313,49.241,49.286,36400.0
2014-12-26 15:10:00,54.7,54.74,54.67,54.7,27500.0,49.277,49.313,49.25,49.277,27500.0
2014-12-26 15:15:00,54.7,54.72,54.66,54.71,38900.0,49.277,49.295,49.241,49.286,38900.0
2014-12-26 15:20:00,54.7,54.73,54.64,54.73,46600.0,49.277,49.304,49.2229,49.304,46600.0
2014-12-26 15:25:00,54.72,54.72,54.67,54.7,25900.0,49.295,49.295,49.25,49.277,25900.0
2014-12-26 15:30:00,54.7,54.75,54.68,54.73,48200.0,49.277,49.322,49.259,49.304,48200.0
2014-12-26 15:35:00,54.72,54.81,54.71,54.76,64500.0,49.295,49.3761,49.286,49.331,64500.0
2014-12-26 15:40:00,54.77,54.85,54.76,54.81,53900.0,49.34,49.4121,49.331,49.3761,53900.0
2014-12-26 15:45:00,54.81,54.93,54.79,54.9,81600.0,49.3761,49.4842,49.3581,49.4572,81600.0
2014-12-26 15:50:00,54.89,54.89,54.79,54.84,99900.0,49.4481,49.4481,49.3581,49.4031,99900.0
2014-12-26 15:55:00,54.84,54.91,54.81,54.85,184600.0,49.4031,49.4662,49.3761,49.4121,184600.0
2014-12-29 09:30:00,54.41,54.85,54.41,54.84,65700.0,49.4214,49.821,49.4214,49.812,65700.0
2014-12-29 09:35:00,54.83,55.0,54.68,54.86,98300.0,49.8029,49.9573,49.6666,49.8301,98300.0
2014-12-29 09:40:00,54.91,55.08,54.8,54.98,82000.0,49.8755,50.0299,49.7756,49.9391,82000.0
2014-12-29 09:45:00,55.0,55.08,54.94,55.06,185100.0,49.9573,50.0299,49.9028,50.0118,185100.0
2014-12-29 09:50:00,55.09,55.13,54.93,54.94,63700.0,50.039,50.0754,49.8937,49.9028,63700.0
2014-12-29 09:55:00,54.94,55.17,54.93,54.97,58700.0,49.9028,50.1117,49.8937,49.93,58700.0
2014-12-29 10:00:00,54.99,55.02,54.87,54.97,45200.0,49.9482,49.9754,49.8392,49.93,45200.0
2014-12-29 10:05:00,54.97,55.07,54.97,55.04,27900.0,49.93,50.0209,49.93,49.9936,27900.0
2014-12-29 10:10:00,55.03,55.05,54.9,55.0,18100.0,49.9845,50.0027,49.8665,49.9573,18100.0
2014-12-29 10:15:00,55.0,55.0,54.91,54.92,26200.0,49.9573,49.9573,49.8755,49.8846,26200.0
2014-12-29 10:20:00,54.93,54.97,54.87,54.88,17700.0,49.8937,49.93,49.8392,49.8483,17700.0
2014-12-29 10:25:00,54.88,54.97,54.87,54.94,19300.0,49.8483,49.93,49.8392,49.9028,19300.0
2014-12-29 10:30:00,54.95,54.98,54.84,54.92,61100.0,49.9119,49.9391,49.812,49.8846,61100.0
2014-12-29 10:35:00,54.9,54.95,54.83,54.88,14200.0,49.8665,49.9119,49.8029,49.8483,14200.0
2014-12-29 10:40:00,54.89,54.89,54.83,54.88,17000.0,49.8574,49.8574,49.8029,49.8483,17000.0
2014-12-29 10:45:00,54.87,54.89,54.86,54.88,16600.0,49.8392,49.8574,49.8301,49.8483,16600.0
2014-12-29 10:50:00,54.87,54.87,54.83,54.85,17500.0,49.8392,49.8392,49.8029,49.821,17500.0
2014-12-29 10:55:00,54.86,54.94,54.84,54.93,36100.0,49.8301,49.9028,49.812,49.8937,36100.0
2014-12-29 11:00:00,54.92,54.92,54.86,54.9,17600.0,49.8846,49.8846,49.8301,49.8665,17600.0
2014-12-29 11:05:00,54.88,54.89,54.83,54.86,15400.0,49.8483,49.8574,49.8029,49.8301,15400.0
2014-12-29 11:10:00,54.88,54.91,54.83,54.88,33100.0,49.8483,49.8755,49.8029,49.8483,33100.0
2014-12-29 11:15:00,54.87,54.89,54.83,54.85,21400.0,49.8392,49.8574,49.8029,49.821,21400.0
2014-12-29 11:20:00,54.86,54.92,54.85,54.88,23900.0,49.8301,49.8846,49.821,49.8483,23900.0
2014-12-29 11:25:00,54.88,54.9,54.86,54.89,20600.0,49.8483,49.8665,49.8301,49.8574,20600.0
2014-12-29 11:30:00,54.9,54.94,54.88,54.91,29600.0,49.8665,49.9028,49.8483,49.8755,29600.0
2014-12-29 11:35:00,54.9,54.98,54.88,54.93,18400.0,49.8665,49.9391,49.8483,49.8937,18400.0
2014-12-29 11:40:00,54.93,54.96,54.89,54.95,18500.0,49.8937,49.9209,49.8574,49.9119,18500.0
2014-12-29 11:45:00,54.94,54.96,54.91,54.94,27700.0,49.9028,49.9209,49.8755,49.9028,27700.0
2014-12-29 11:50:00,54.94,54.95,54.89,54.92,12800.0,49.9028,49.9119,49.8574,49.8846,12800.0
2014-12-29 11:55:00,54.92,54.93,54.89,54.93,12500.0,49.8846,49.8937,49.8574,49.8937,12500.0
2014-12-29 12:00:00,54.93,54.94,54.9,54.94,24200.0,49.8937,49.9028,49.8665,49.9028,24200.0
2014-12-29 12:05:00,54.94,54.98,54.9,54.9,24100.0,49.9028,49.9391,49.8665,49.8665,24100.0
2014-12-29 12:10:00,54.91,54.93,54.86,54.9,27600.0,49.8755,49.8937,49.8301,49.8665,27600.0
2014-12-29 12:15:00,54.9,54.99,54.85,54.97,20100.0,49.8665,49.9482,49.821,49.93,20100.0
2014-12-29 12:20:00,54.96,54.99,54.94,54.96,18800.0,49.9209,49.9482,49.9028,49.9209,18800.0
2014-12-29 12:25:00,54.96,54.96,54.85,54.9,21400.0,49.9209,49.9209,49.821,49.8665,21400.0
2014-12-29 12:30:00,54.9,54.95,54.89,54.95,9200.0,49.8665,49.9119,49.8574,49.9119,9200.0
2014-12-29 12:35:00,54.94,54.95,54.92,54.94,22900.0,49.9028,49.9119,49.8846,49.9028,22900.0
2014-12-29 12:40:00,54.95,54.95,54.87,54.92,15300.0,49.9119,49.9119,49.8392,49.8846,15300.0
2014-12-29 12:45:00,54.93,54.97,54.92,54.97,10500.0,49.8937,49.93,49.8846,49.93,10500.0
2014-12-29 12:50:00,54.96,54.97,54.93,54.96,9700.0,49.9209,49.93,49.8937,49.9209,9700.0
2014-12-29 12:55:00,54.96,54.98,54.94,54.98,7700.0,49.9209,49.9391,49.9028,49.9391,7700.0
2014-12-29 13:00:00,54.97,54.98,54.92,54.95,20200.0,49.93,49.9391,49.8846,49.9119,20200.0
2014-12-29 13:05:00,54.94,54.94,54.85,54.91,18900.0,49.9028,49.9028,49.821,49.8755,18900.0
2014-12-29 13:10:00,54.92,54.95,54.9,54.95,15100.0,49.8846,49.9119,49.8665,49.9119,15100.0
2014-12-29 13:15:00,54.95,54.98,54.93,54.97,17900.0,49.9119,49.9391,49.8937,49.93,17900.0
2014-12-29 13:20:00,54.96,54.98,54.93,54.93,28800.0,49.9209,49.9391,49.8937,49.8937,28800.0
2014-12-29 13:25:00,54.93,54.97,54.93,54.95,15700.0,49.8937,49.93,49.8937,49.9119,15700.0
2014-12-29 13:30:00,54.95,54.99,54.95,54.97,14000.0,49.9119,49.9482,49.9119,49.93,14000.0
2014-12-29 13:35:00,54.98,55.0,54.94,54.98,13300.0,49.9391,49.9573,49.9028,49.9391,13300.0
2014-12-29 13:40:00,54.98,55.0,54.96,54.98,14700.0,49.9391,49.9573,49.9209,49.9391,14700.0
2014-12-29 13:45:00,54.97,54.97,54.94,54.96,21000.0,49.93,49.93,49.9028,49.9209,21000.0
2014-12-29 13:50:00,54.96,55.0,54.96,54.99,26100.0,49.9209,49.9573,49.9209,49.9482,26100.0
2014-12-29 13:55:00,54.99,55.04,54.97,55.04,33700.0,49.9482,49.9936,49.93,49.9936,33700.0
2014-12-29 14:00:00,55.04,55.09,55.01,55.09,52200.0,49.9936,50.039,49.9664,50.039,52200.0
2014-12-29 14:05:00,55.08,55.11,55.05,55.08,28900.0,50.0299,50.0572,50.0027,50.0299,28900.0
2014-12-29 14:10:00,55.09,55.16,55.07,55.16,39100.0,50.039,50.1026,50.0209,50.1026,39100.0
2014-12-29 14:15:00,55.16,55.17,55.08,55.1,20200.0,50.1026,50.1117,50.0299,50.0481,20200.0
2014-12-29 14:20:00,55.1,55.11,55.02,55.08,33900.0,50.0481,50.0572,49.9754,50.0299,33900.0
2014-12-29 14:25:00,55.07,55.12,55.06,55.12,27700.0,50.0209,50.0663,50.0118,50.0663,27700.0
2014-12-29 14:30:00,55.12,55.13,54.97,55.01,22500.0,50.0663,50.0754,49.93,49.9664,22500.0
2014-12-29 14:35:00,55.02,55.03,54.94,54.95,31100.0,49.9754,49.9845,49.9028,49.9119,31100.0
2014-12-29 14:40:00,54.94,54.97,54.87,54.87,24800.0,49.9028,49.93,49.8392,49.8392,24800.0
2014-12-29 14:45:00,54.87,54.9,54.81,54.81,25300.0,49.8392,49.8665,49.7847,49.7847,25300.0
2014-12-29 14:50:00,54.81,54.85,54.78,54.84,31200.0,49.7847,49.821,49.7575,49.812,31200.0
2014-12-29 14:55:00,54.85,54.91,54.84,54.9,29400.0,49.821,49.8755,49.812,49.8665,29400.0
2014-12-29 15:00:00,54.9,54.98,54.87,54.98,30000.0,49.8665,49.9391,49.8392,49.9391,30000.0
2014-12-29 15:05:00,54.97,55.08,54.95,55.03,42700.0,49.93,50.0299,49.9119,49.9845,42700.0
2014-12-29 15:10:00,55.03,55.05,54.99,55.03,43100.0,49.9845,50.0027,49.9482,49.9845,43100.0
2014-12-29 15:15:00,55.03,55.04,54.97,54.98,36500.0,49.9845,49.9936,49.93,49.9391,36500.0
2014-12-29 15:20:00,54.98,55.08,54.98,55.08,34400.0,49.9391,50.0299,49.9391,50.0299,34400.0
2014-12-29 15:25:00,55.09,55.11,55.07,55.07,35800.0,50.039,50.0572,50.0209,50.0209,35800.0
2014-12-29 15:30:00,55.07,55.08,55.0,55.0,40300.0,50.0209,50.0299,49.9573,49.9573,40300.0
2014-12-29 15:35:00,55.0,55.01,54.95,54.98,71500.0,49.9573,49.9664,49.9119,49.9391,71500.0
2014-12-29 15:40:00,54.99,55.01,54.99,55.01,36500.0,49.9482,49.9664,49.9482,49.9664,36500.0
2014-12-29 15:45:00,55.01,55.03,54.97,55.03,50500.0,49.9664,49.9845,49.93,49.9845,50500.0
2014-12-29 15:50:00,55.03,55.08,55.03,55.07,72300.0,49.9845,50.0299,49.9845,50.0209,72300.0
2014-12-29 15:55:00,55.07,55.09,54.99,54.99,102100.0,50.0209,50.039,49.9482,49.9482,102100.0
2014-12-30 09:30:00,55.01,55.03,54.54,54.61,13700.0,49.9664,49.9845,49.5395,49.603,13700.0
2014-12-30 09:35:00,54.58,54.74,54.58,54.67,2600.0,49.5758,49.7211,49.5758,49.6575,2600.0
2014-12-30 09:40:00,54.68,54.68,54.51,54.57,7500.0,49.6666,49.6666,49.5122,49.5667,7500.0
2014-12-30 09:45:00,54.55,54.64,54.54,54.56,7400.0,49.5485,49.6303,49.5395,49.5576,7400.0
2014-12-30 09:50:00,54.51,54.8,54.47,54.77,21600.0,49.5122,49.7756,49.4759,49.7484,21600.0
2014-12-30 09:55:00,54.77,54.77,54.69,54.73,10000.0,49.7484,49.7484,49.6757,49.712,10000.0
2014-12-30 10:00:00,54.74,54.89,54.73,54.89,25800.0,49.7211,49.8574,49.712,49.8574,25800.0
2014-12-30 10:05:00,54.89,54.93,54.87,54.93,21500.0,49.8574,49.8937,49.8392,49.8937,21500.0
2014-12-30 10:10:00,54.93,54.94,54.88,54.88,21600.0,49.8937,49.9028,49.8483,49.8483,21600.0
2014-12-30 10:15:00,54.88,54.95,54.88,54.91,30700.0,49.8483,49.9119,49.8483,49.8755,30700.0
2014-12-30 10:20:00,54.91,54.91,54.85,54.9,55600.0,49.8755,49.8755,49.821,49.8665,55600.0
2014-12-30 10:25:00,54.89,54.95,54.88,54.88,36100.0,49.8574,49.9119,49.8483,49.8483,36100.0
2014-12-30 10:30:00,54.88,54.91,54.88,54.91,35700.0,49.8483,49.8755,49.8483,49.8755,35700.0
2014-12-30 10:35:00,54.91,54.92,54.9,54.9,12700.0,49.8755,49.8846,49.8665,49.8665,12700.0
2014-12-30 10:40:00,54.91,54.92,54.88,54.9,37700.0,49.8755,49.8846,49.8483,49.8665,37700.0
2014-12-30 10:45:00,54.9,55.0,54.89,54.98,21600.0,49.8665,49.9573,49.8574,49.9391,21600.0
2014-12-30 10:50:00,54.99,55.0,54.87,54.89,30500.0,49.9482,49.9573,49.8392,49.8574,30500.0
2014-12-30 10:55:00,54.9,54.9,54.83,54.85,19100.0,49.8665,49.8665,49.8029,49.821,19100.0
2014-12-30 11:00:00,54.85,54.87,54.82,54.82,13800.0,49.821,49.8392,49.7938,49.7938,13800.0
2014-12-30 11:05:00,54.82,54.82,54.69,54.7,14200.0,49.7938,49.7938,49.6757,49.6848,14200.0
2014-12-30 11:10:00,54.7,54.71,54.62,54.63,13500.0,49.6848,49.6939,49.6121,49.6212,13500.0
2014-12-30 11:15:00,54.63,54.73,54.62,54.67,11800.0,49.6212,49.712,49.6121,49.6575,11800.0
2014-12-30 11:20:00,54.68,54.71,54.62,54.66,10500.0,49.6666,49.6939,49.6121,49.6485,10500.0
2014-12-30 11:25:00,54.67,54.74,54.67,54.71,15400.0,49.6575,49.7211,49.6575,49.6939,15400.0
2014-12-30 11:30:00,54.72,54.72,54.58,54.59,23900.0,49.703,49.703,49.5758,49.5849,23900.0
2014-12-30 11:35:00,54.59,54.64,54.57,54.64,8800.0,49.5849,49.6303,49.5667,49.6303,8800.0
2014-12-30 11:40:00,54.64,54.68,54.6,54.6,11800.0,49.6303,49.6666,49.594,49.594,11800.0
2014-12-30 11:45:00,54.6,54.64,54.59,54.63,7200.0,49.594,49.6303,49.5849,49.6212,7200.0
2014-12-30 11:50:00,54.64,54.72,54.63,54.69,12100.0,49.6303,49.703,49.6212,49.6757,12100.0
2014-12-30 11:55:00,54.69,54.69,54.63,54.64,12500.0,49.6757,49.6757,49.6212,49.6303,12500.0
2014-12-30 12:00:00,54.64,54.66,54.63,54.63,8000.0,49.6303,49.6485,49.6212,49.6212,8000.0
2014-12-30 12:05:00,54.63,54.64,54.59,54.6,9000.0,49.6212,49.6303,49.5849,49.594,9000.0
2014-12-30 12:10:00,54.59,54.59,54.53,54.55,13300.0,49.5849,49.5849,49.5304,49.5485,13300.0
2014-12-30 12:15:00,54.55,54.58,54.5,54.53,59700.0,49.5485,49.5758,49.5031,49.5304,59700.0
2014-12-30 12:20:00,54.54,54.57,54.52,54.55,5300.0,49.5395,49.5667,49.5213,49.5485,5300.0
2014-12-30 12:25:00,54.55,54.56,54.53,54.53,6100.0,49.5485,49.5576,49.5304,49.5304,6100.0
2014-12-30 12:30:00,54.54,54.55,54.48,54.5,21100.0,49.5395,49.5485,49.485,49.5031,21100.0
2014-12-30 12:35:00,54.49,54.49,54.45,54.46,11000.0,49.494,49.494,49.4577,49.4668,11000.0
2014-12-30 12:40:00,54.45,54.45,54.39,54.42,10500.0,49.4577,49.4577,49.4032,49.4305,10500.0
2014-12-30 12:45:00,54.42,54.45,54.4,54.41,4100.0,49.4305,49.4577,49.4123,49.4214,4100.0
2014-12-30 12:50:00,54.41,54.42,54.39,54.39,3200.0,49.4214,49.4305,49.4032,49.4032,3200.0
2014-12-30 12:55:00,54.4,54.42,54.39,54.39,5600.0,49.4123,49.4305,49.4032,49.4032,5600.0
2014-12-30 13:00:00,54.39,54.4,54.3,54.31,13600.0,49.4032,49.4123,49.3215,49.3305,13600.0
2014-12-30 13:05:00,54.31,54.34,54.28,54.34,6300.0,49.3305,49.3578,49.3033,49.3578,6300.0
2014-12-30 13:10:00,54.36,54.38,54.34,54.34,7700.0,49.376,49.3941,49.3578,49.3578,7700.0
2014-12-30 13:15:00,54.34,54.35,54.3,54.3,9100.0,49.3578,49.3669,49.3215,49.3215,9100.0
2014-12-30 13:20:00,54.3,54.31,54.26,54.26,14300.0,49.3215,49.3305,49.2851,49.2851,14300.0
2014-12-30 13:25:00,54.26,54.26,54.2,54.2,8100.0,49.2851,49.2851,49.2306,49.2306,8100.0
2014-12-30 13:30:00,54.21,54.26,54.08,54.1,16000.0,49.2397,49.2851,49.1216,49.1398,16000.0
2014-12-30 13:35:00,54.1,54.14,54.09,54.14,4000.0,49.1398,49.1761,49.1307,49.1761,4000.0
2014-12-30 13:40:00,54.15,54.22,54.13,54.18,12500.0,49.1852,49.2488,49.167,49.2125,12500.0
2014-12-30 13:45:00,54.19,54.23,54.19,54.22,5600.0,49.2215,49.2579,49.2215,49.2488,5600.0
2014-12-30 13:50:00,54.22,54.25,54.17,54.17,11400.0,49.2488,49.276,49.2034,49.2034,11400.0
2014-12-30 13:55:00,54.17,54.19,54.14,54.15,9000.0,49.2034,49.2215,49.1761,49.1852,9000.0
2014-12-30 14:00:00,54.16,54.2,54.16,54.2,8400.0,49.1943,49.2306,49.1943,49.2306,8400.0
2014-12-30 14:05:00,54.21,54.24,54.2,54.2,6900.0,49.2397,49.267,49.2306,49.2306,6900.0
2014-12-30 14:10:00,54.2,54.25,54.2,54.22,9100.0,49.2306,49.276,49.2306,49.2488,9100.0
2014-12-30 14:15:00,54.23,54.23,54.2,54.22,12800.0,49.2579,49.2579,49.2306,49.2488,12800.0
2014-12-30 14:20:00,54.23,54.28,54.22,54.23,32400.0,49.2579,49.3033,49.2488,49.2579,32400.0
2014-12-30 14:25:00,54.22,54.24,54.2,54.24,7400.0,49.2488,49.267,49.2306,49.267,7400.0
2014-12-30 14:30:00,54.24,54.27,54.22,54.22,17600.0,49.267,49.2942,49.2488,49.2488,17600.0
2014-12-30 14:35:00,54.23,54.33,54.23,54.31,12700.0,49.2579,49.3487,49.2579,49.3305,12700.0
2014-12-30 14:40:00,54.32,54.36,54.31,54.31,12400.0,49.3396,49.376,49.3305,49.3305,12400.0
2014-12-30 14:45:00,54.31,54.36,54.29,54.35,18200.0,49.3305,49.376,49.3124,49.3669,18200.0
2014-12-30 14:50:00,54.33,54.38,54.33,54.38,21500.0,49.3487,49.3941,49.3487,49.3941,21500.0
2014-12-30 14:55:00,54.36,54.37,54.33,54.37,11200.0,49.376,49.385,49.3487,49.385,11200.0
2014-12-30 15:00:00,54.37,54.37,54.34,54.37,12600.0,49.385,49.385,49.3578,49.385,12600.0
2014-12-30 15:05:00,54.36,54.38,54.35,54.36,19100.0,49.376,49.3941,49.3669,49.376,19100.0
2014-12-30 15:10:00,54.37,54.38,54.32,54.32,14300.0,49.385,49.3941,49.3396,49.3396,14300.0
2014-12-30 15:15:00,54.33,54.36,54.29,54.3,22000.0,49.3487,49.376,49.3124,49.3215,22000.0
2014-12-30 15:20:00,54.29,54.31,54.26,54.29,15100.0,49.3124,49.3305,49.2851,49.3124,15100.0
2014-12-30 15:25:00,54.29,54.29,54.27,54.27,13200.0,49.3124,49.3124,49.2942,49.2942,13200.0
2014-12-30 15:30:00,54.28,54.28,54.25,54.27,24000.0,49.3033,49.3033,49.276,49.2942,24000.0
2014-12-30 15:35:00,54.28,54.28,54.24,54.26,19300.0,49.3033,49.3033,49.267,49.2851,19300.0
2014-12-30 15:40:00,54.26,54.27,54.22,54.23,24800.0,49.2851,49.2942,49.2488,49.2579,24800.0
2014-12-30 15:45:00,54.23,54.24,54.2,54.22,44900.0,49.2579,49.267,49.2306,49.2488,44900.0
2014-12-30 15:50:00,54.22,54.23,54.2,54.23,43000.0,49.2488,49.2579,49.2306,49.2579,43000.0
2014-12-30 15:55:00,54.23,54.29,54.22,54.27,130800.0,49.2579,49.3124,49.2488,49.2942,130800.0
2014-12-31 09:30:00,54.39,54.59,54.29,54.58,33300.0,49.4032,49.5849,49.3124,49.5758,33300.0
2014-12-31 09:35:00,54.57,54.57,54.36,54.41,20200.0,49.5667,49.5667,49.376,49.4214,20200.0
2014-12-31 09:40:00,54.43,54.46,54.3,54.37,17400.0,49.4395,49.4668,49.3215,49.385,17400.0
2014-12-31 09:45:00,54.34,54.4,54.32,54.34,19400.0,49.3578,49.4123,49.3396,49.3578,19400.0
2014-12-31 09:50:00,54.33,54.42,54.33,54.37,16400.0,49.3487,49.4305,49.3487,49.385,16400.0
2014-12-31 09:55:00,54.37,54.38,54.21,54.21,211900.0,49.385,49.3941,49.2397,49.2397,211900.0
2014-12-31 10:00:00,54.26,54.44,54.24,54.35,10000.0,49.2851,49.4486,49.267,49.3669,10000.0
2014-12-31 10:05:00,54.33,54.34,54.24,54.32,12400.0,49.3487,49.3578,49.267,49.3396,12400.0
2014-12-31 10:10:00,54.28,54.31,54.24,54.25,11000.0,49.3033,49.3305,49.267,49.276,11000.0
2014-12-31 10:15:00,54.23,54.29,54.2,54.24,18700.0,49.2579,49.3124,49.2306,49.267,18700.0
2014-12-31 10:20:00,54.23,54.26,54.13,54.13,9600.0,49.2579,49.2851,49.167,49.167,9600.0
2014-12-31 10:25:00,54.13,54.15,54.1,54.12,10300.0,49.167,49.1852,49.1398,49.158,10300.0
2014-12-31 10:30:00,54.13,54.19,54.12,54.19,12700.0,49.167,49.2215,49.158,49.2215,12700.0
2014-12-31 10:35:00,54.2,54.26,54.18,54.25,11400.0,49.2306,49.2851,49.2125,49.276,11400.0
2014-12-31 10:40:00,54.26,54.37,54.26,54.37,5400.0,49.2851,49.385,49.2851,49.385,5400.0
2014-12-31 10:45:00,54.37,54.38,54.29,54.3,4800.0,49.385,49.3941,49.3124,49.3215,4800.0
2014-12-31 10:50:00,54.3,54.31,54.28,54.3,11300.0,49.3215,49.3305,49.3033,49.3215,11300.0
2014-12-31 10:55:00,54.29,54.31,54.28,54.28,10300.0,49.3124,49.3305,49.3033,49.3033,10300.0
2014-12-31 11:00:00,54.27,54.29,54.26,54.29,5200.0,49.2942,49.3124,49.2851,49.3124,5200.0
2014-12-31 11:05:00,54.29,54.34,54.29,54.34,7800.0,49.3124,49.3578,49.3124,49.3578,7800.0
2014-12-31 11:10:00,54.36,54.42,54.36,54.39,14200.0,49.376,49.4305,49.376,49.4032,14200.0
2014-12-31 11:15:00,54.38,54.41,54.37,54.38,6300.0,49.3941,49.4214,49.385,49.3941,6300.0
2014-12-31 11:20:00,54.38,54.39,54.33,54.35,7700.0,49.3941,49.4032,49.3487,49.3669,7700.0
2014-12-31 11:25:00,54.34,54.34,54.25,54.25,10800.0,49.3578,49.3578,49.276,49.276,10800.0
2014-12-31 11:30:00,54.26,54.26,54.15,54.18,12300.0,49.2851,49.2851,49.1852,49.2125,12300.0
2014-12-31 11:35:00,54.17,54.19,54.15,54.17,6000.0,49.2034,49.2215,49.1852,49.2034,6000.0
2014-12-31 11:40:00,54.16,54.17,54.07,54.07,7700.0,49.1943,49.2034,49.1125,49.1125,7700.0
2014-12-31 11:45:00,54.08,54.15,54.07,54.15,10200.0,49.1216,49.1852,49.1125,49.1852,10200.0
2014-12-31 11:50:00,54.13,54.13,54.1,54.1,2900.0,49.167,49.167,49.1398,49.1398,2900.0
2014-12-31 11:55:00,54.11,54.12,54.04,54.06,7400.0,49.1489,49.158,49.0853,49.1035,7400.0
2014-12-31 12:00:00,54.06,54.11,53.97,53.99,9900.0,49.1035,49.1489,49.0217,49.0399,9900.0
2014-12-31 12:05:00,54.0,54.07,53.99,53.99,12400.0,49.049,49.1125,49.0399,49.0399,12400.0
2014-12-31 12:10:00,53.98,54.01,53.97,53.98,4200.0,49.0308,49.0581,49.0217,49.0308,4200.0
2014-12-31 12:15:00,53.97,54.03,53.96,53.99,8200.0,49.0217,49.0762,49.0126,49.0399,8200.0
2014-12-31 12:20:00,53.98,53.98,53.89,53.91,5000.0,49.0308,49.0308,48.9491,48.9672,5000.0
2014-12-31 12:25:00,53.9,53.91,53.82,53.9,9800.0,48.9581,48.9672,48.8855,48.9581,9800.0
2014-12-31 12:30:00,53.89,53.94,53.84,53.86,6200.0,48.9491,48.9945,48.9036,48.9218,6200.0
2014-12-31 12:35:00,53.86,53.93,53.83,53.83,10800.0,48.9218,48.9854,48.8946,48.8946,10800.0
2014-12-31 12:40:00,53.83,53.91,53.8,53.85,15100.0,48.8946,48.9672,48.8673,48.9127,15100.0
2014-12-31 12:45:00,53.86,53.86,53.81,53.81,6400.0,48.9218,48.9218,48.8764,48.8764,6400.0
2014-12-31 12:50:00,53.8,53.82,53.77,53.79,9700.0,48.8673,48.8855,48.8401,48.8582,9700.0
2014-12-31 12:55:00,53.79,53.83,53.76,53.79,5800.0,48.8582,48.8946,48.831,48.8582,5800.0
2014-12-31 13:00:00,53.8,53.93,53.8,53.93,7400.0,48.8673,48.9854,48.8673,48.9854,7400.0
2014-12-31 13:05:00,53.92,53.94,53.82,53.83,7200.0,48.9763,48.9945,48.8855,48.8946,7200.0
2014-12-31 13:10:00,53.84,53.86,53.75,53.78,18400.0,48.9036,48.9218,48.8219,48.8491,18400.0
2014-12-31 13:15:00,53.78,53.83,53.78,53.81,3200.0,48.8491,48.8946,48.8491,48.8764,3200.0
2014-12-31 13:20:00,53.8,53.82,53.77,53.78,8400.0,48.8673,48.8855,48.8401,48.8491,8400.0
2014-12-31 13:25:00,53.78,53.78,53.71,53.73,13500.0,48.8491,48.8491,48.7856,48.8037,13500.0
2014-12-31 13:30:00,53.73,53.74,53.7,53.7,7100.0,48.8037,48.8128,48.7765,48.7765,7100.0
2014-12-31 13:35:00,53.7,53.78,53.69,53.73,13100.0,48.7765,48.8491,48.7674,48.8037,13100.0
2014-12-31 13:40:00,53.73,53.73,53.69,53.71,3500.0,48.8037,48.8037,48.7674,48.7856,3500.0
2014-12-31 13:45:00,53.71,53.78,53.7,53.78,9700.0,48.7856,48.8491,48.7765,48.8491,9700.0
2014-12-31 13:50:00,53.76,53.76,53.68,53.69,4600.0,48.831,48.831,48.7583,48.7674,4600.0
2014-12-31 13:55:00,53.68,53.68,53.6,53.65,9000.0,48.7583,48.7583,48.6856,48.7311,9000.0
2014-12-31 14:00:00,53.66,53.67,53.62,53.67,11700.0,48.7401,48.7492,48.7038,48.7492,11700.0
2014-12-31 14:05:00,53.68,53.74,53.63,53.66,19200.0,48.7583,48.8128,48.7129,48.7401,19200.0
2014-12-31 14:10:00,53.67,53.68,53.61,53.63,9500.0,48.7492,48.7583,48.6947,48.7129,9500.0
2014-12-31 14:15:00,53.62,53.62,53.53,53.55,14700.0,48.7038,48.7038,48.6221,48.6402,14700.0
2014-12-31 14:20:00,53.56,53.58,53.5,53.57,17900.0,48.6493,48.6675,48.5948,48.6584,17900.0
2014-12-31 14:25:00,53.58,53.58,53.53,53.54,12700.0,48.6675,48.6675,48.6221,48.6311,12700.0
2014-12-31 14:30:00,53.54,53.58,53.53,53.58,13700.0,48.6311,48.6675,48.6221,48.6675,13700.0
2014-12-31 14:35:00,53.59,53.59,53.44,53.44,15900.0,48.6766,48.6766,48.5403,48.5403,15900.0
2014-12-31 14:40:00,53.44,53.57,53.41,53.56,25600.0,48.5403,48.6584,48.5131,48.6493,25600.0
2014-12-31 14:45:00,53.56,53.57,53.42,53.42,10000.0,48.6493,48.6584,48.5221,48.5221,10000.0
2014-12-31 14:50:00,53.43,53.59,53.43,53.54,10700.0,48.5312,48.6766,48.5312,48.6311,10700.0
2014-12-31 14:55:00,53.53,53.56,53.49,53.55,11200.0,48.6221,48.6493,48.5857,48.6402,11200.0
2014-12-31 15:00:00,53.55,53.56,53.49,53.53,9500.0,48.6402,48.6493,48.5857,48.6221,9500.0
2014-12-31 15:05:00,53.53,53.57,53.52,53.55,10400.0,48.6221,48.6584,48.613,48.6402,10400.0
2014-12-31 15:10:00,53.54,53.54,53.47,53.48,21400.0,48.6311,48.6311,48.5676,48.5766,21400.0
2014-12-31 15:15:00,53.48,53.5,53.45,53.48,15500.0,48.5766,48.5948,48.5494,48.5766,15500.0
2014-12-31 15:20:00,53.48,53.59,53.46,53.56,38300.0,48.5766,48.6766,48.5585,48.6493,38300.0
2014-12-31 15:25:00,53.56,53.56,53.51,53.52,9200.0,48.6493,48.6493,48.6039,48.613,9200.0
2014-12-31 15:30:00,53.53,53.55,53.46,53.51,17100.0,48.6221,48.6402,48.5585,48.6039,17100.0
2014-12-31 15:35:00,53.51,53.52,53.46,53.46,15000.0,48.6039,48.613,48.5585,48.5585,15000.0
2014-12-31 15:40:00,53.46,53.46,53.34,53.39,40900.0,48.5585,48.5585,48.4495,48.4949,40900.0
2014-12-31 15:45:00,53.38,53.38,53.24,53.24,60700.0,48.4858,48.4858,48.3586,48.3586,60700.0
2014-12-31 15:50:00,53.25,53.25,53.16,53.2,58100.0,48.3677,48.3677,48.286,48.3223,58100.0
2014-12-31 15:55:00,53.21,53.28,53.19,53.23,93900.0,48.3314,48.395,48.3132,48.3496,93900.0
2015-01-02 09:30:00,53.48,53.75,53.48,53.62,33400.0,48.5766,48.8219,48.5766,48.7038,33400.0
2015-01-02 09:35:00,53.65,53.76,53.49,53.63,35300.0,48.7311,48.831,48.5857,48.7129,35300.0
2015-01-02 09:40:00,53.64,53.66,53.48,53.54,34800.0,48.722,48.7401,48.5766,48.6311,34800.0
2015-01-02 09:45:00,53.5,53.53,53.43,53.53,14800.0,48.5948,48.6221,48.5312,48.6221,14800.0
2015-01-02 09:50:00,53.51,53.52,53.46,53.5,16200.0,48.6039,48.613,48.5585,48.5948,16200.0
2015-01-02 09:55:00,53.52,53.65,53.52,53.56,34500.0,48.613,48.7311,48.613,48.6493,34500.0
2015-01-02 10:00:00,53.55,53.67,53.46,53.61,26000.0,48.6402,48.7492,48.5585,48.6947,26000.0
2015-01-02 10:05:00,53.62,53.62,53.47,53.47,20700.0,48.7038,48.7038,48.5676,48.5676,20700.0
2015-01-02 10:10:00,53.49,53.68,53.49,53.62,45200.0,48.5857,48.7583,48.5857,48.7038,45200.0
2015-01-02 10:15:00,53.62,53.63,53.52,53.52,43200.0,48.7038,48.7129,48.613,48.613,43200.0
2015-01-02 10:20:00,53.49,53.64,53.48,53.59,92100.0,48.5857,48.722,48.5766,48.6766,92100.0
2015-01-02 10:25:00,53.59,53.64,53.54,53.59,44100.0,48.6766,48.722,48.6311,48.6766,44100.0
2015-01-02 10:30:00,53.6,53.71,53.6,53.7,14500.0,48.6856,48.7856,48.6856,48.7765,14500.0
2015-01-02 10:35:00,53.68,53.79,53.65,53.74,24300.0,48.7583,48.8582,48.7311,48.8128,24300.0
2015-01-02 10:40:00,53.73,53.75,53.63,53.7,21800.0,48.8037,48.8219,48.7129,48.7765,21800.0
2015-01-02 10:45:00,53.71,53.75,53.59,53.64,24300.0,48.7856,48.8219,48.6766,48.722,24300.0
2015-01-02 10:50:00,53.64,53.68,53.6,53.66,12000.0,48.722,48.7583,48.6856,48.7401,12000.0
2015-01-02 10:55:00,53.65,53.71,53.59,53.62,27900.0,48.7311,48.7856,48.6766,48.7038,27900.0
2015-01-02 11:00:00,53.62,53.63,53.57,53.59,12700.0,48.7038,48.7129,48.6584,48.6766,12700.0
2015-01-02 11:05:00,53.6,53.61,53.53,53.56,33600.0,48.6856,48.6947,48.6221,48.6493,33600.0
2015-01-02 11:10:00,53.56,53.6,53.49,53.57,37600.0,48.6493,48.6856,48.5857,48.6584,37600.0
2015-01-02 11:15:00,53.58,53.59,53.49,53.52,18400.0,48.6675,48.6766,48.5857,48.613,18400.0
2015-01-02 11:20:00,53.51,53.56,53.46,53.55,21800.0,48.6039,48.6493,48.5585,48.6402,21800.0
2015-01-02 11:25:00,53.54,53.57,53.49,53.5,20000.0,48.6311,48.6584,48.5857,48.5948,20000.0
2015-01-02 11:30:00,53.53,53.57,53.51,53.52,13800.0,48.6221,48.6584,48.6039,48.613,13800.0
2015-01-02 11:35:00,53.53,53.57,53.49,53.5,19900.0,48.6221,48.6584,48.5857,48.5948,19900.0
2015-01-02 11:40:00,53.5,53.55,53.46,53.47,13500.0,48.5948,48.6402,48.5585,48.5676,13500.0
2015-01-02 11:45:00,53.47,53.5,53.4,53.41,8800.0,48.5676,48.5948,48.504,48.5131,8800.0
2015-01-02 11:50:00,53.42,53.46,53.39,53.46,7800.0,48.5221,48.5585,48.4949,48.5585,7800.0
2015-01-02 11:55:00,53.45,53.46,53.39,53.39,4500.0,48.5494,48.5585,48.4949,48.4949,4500.0
2015-01-02 12:00:00,53.4,53.45,53.35,53.44,13300.0,48.504,48.5494,48.4586,48.5403,13300.0
2015-01-02 12:05:00,53.44,53.5,53.42,53.46,10300.0,48.5403,48.5948,48.5221,48.5585,10300.0
2015-01-02 12:10:00,53.44,53.49,53.43,53.45,9600.0,48.5403,48.5857,48.5312,48.5494,9600.0
2015-01-02 12:15:00,53.45,53.45,53.37,53.44,10900.0,48.5494,48.5494,48.4767,48.5403,10900.0
2015-01-02 12:20:00,53.41,53.45,53.37,53.43,11800.0,48.5131,48.5494,48.4767,48.5312,11800.0
2015-01-02 12:25:00,53.42,53.44,53.39,53.44,7300.0,48.5221,48.5403,48.4949,48.5403,7300.0
2015-01-02 12:30:00,53.44,53.52,53.41,53.48,15700.0,48.5403,48.613,48.5131,48.5766,15700.0
2015-01-02 12:35:00,53.5,53.56,53.49,53.54,11100.0,48.5948,48.6493,48.5857,48.6311,11100.0
2015-01-02 12:40:00,53.54,53.54,53.43,53.46,5900.0,48.6311,48.6311,48.5312,48.5585,5900.0
2015-01-02 12:45:00,53.46,53.5,53.38,53.41,10800.0,48.5585,48.5948,48.4858,48.5131,10800.0
2015-01-02 12:50:00,53.41,53.43,53.36,53.39,6900.0,48.5131,48.5312,48.4676,48.4949,6900.0
2015-01-02 12:55:00,53.37,53.44,53.35,53.36,5900.0,48.4767,48.5403,48.4586,48.4676,5900.0
2015-01-02 13:00:00,53.38,53.44,53.33,53.41,12600.0,48.4858,48.5403,48.4404,48.5131,12600.0
2015-01-02 13:05:00,53.4,53.4,53.27,53.28,14000.0,48.504,48.504,48.3859,48.395,14000.0
2015-01-02 13:10:00,53.3,53.3,53.21,53.26,6900.0,48.4131,48.4131,48.3314,48.3768,6900.0
2015-01-02 13:15:00,53.27,53.29,53.22,53.23,10200.0,48.3859,48.4041,48.3405,48.3496,10200.0
2015-01-02 13:20:00,53.24,53.28,53.22,53.27,17900.0,48.3586,48.395,48.3405,48.3859,17900.0
2015-01-02 13:25:00,53.28,53.28,53.11,53.11,13400.0,48.395,48.395,48.2406,48.2406,13400.0
2015-01-02 13:30:00,53.11,53.16,53.08,53.08,10500.0,48.2406,48.286,48.2133,48.2133,10500.0
2015-01-02 13:35:00,53.08,53.16,53.06,53.15,6400.0,48.2133,48.286,48.1952,48.2769,6400.0
2015-01-02 13:40:00,53.16,53.21,53.14,53.15,9700.0,48.286,48.3314,48.2678,48.2769,9700.0
2015-01-02 13:45:00,53.14,53.22,53.14,53.22,7800.0,48.2678,48.3405,48.2678,48.3405,7800.0
2015-01-02 13:50:00,53.21,53.29,53.2,53.27,13400.0,48.3314,48.4041,48.3223,48.3859,13400.0
2015-01-02 13:55:00,53.26,53.29,53.24,53.25,8800.0,48.3768,48.4041,48.3586,48.3677,8800.0
2015-01-02 14:00:00,53.23,53.34,53.21,53.34,12000.0,48.3496,48.4495,48.3314,48.4495,12000.0
2015-01-02 14:05:00,53.32,53.35,53.3,53.33,24500.0,48.4313,48.4586,48.4131,48.4404,24500.0
2015-01-02 14:10:00,53.35,53.36,53.33,53.34,5700.0,48.4586,48.4676,48.4404,48.4495,5700.0
2015-01-02 14:15:00,53.34,53.34,53.28,53.28,7100.0,48.4495,48.4495,48.395,48.395,7100.0
2015-01-02 14:20:00,53.27,53.28,53.19,53.28,12800.0,48.3859,48.395,48.3132,48.395,12800.0
2015-01-02 14:25:00,53.27,53.34,53.26,53.26,12100.0,48.3859,48.4495,48.3768,48.3768,12100.0
2015-01-02 14:30:00,53.27,53.29,53.24,53.26,12300.0,48.3859,48.4041,48.3586,48.3768,12300.0
2015-01-02 14:35:00,53.27,53.33,53.26,53.32,6600.0,48.3859,48.4404,48.3768,48.4313,6600.0
2015-01-02 14:40:00,53.32,53.38,53.31,53.38,9100.0,48.4313,48.4858,48.4222,48.4858,9100.0
2015-01-02 14:45:00,53.37,53.37,53.29,53.37,13600.0,48.4767,48.4767,48.4041,48.4767,13600.0
2015-01-02 14:50:00,53.37,53.38,53.31,53.36,8800.0,48.4767,48.4858,48.4222,48.4676,8800.0
2015-01-02 14:55:00,53.36,53.39,53.32,53.32,8300.0,48.4676,48.4949,48.4313,48.4313,8300.0
2015-01-02 15:00:00,53.32,53.35,53.27,53.27,41100.0,48.4313,48.4586,48.3859,48.3859,41100.0
2015-01-02 15:05:00,53.27,53.32,53.25,53.32,6700.0,48.3859,48.4313,48.3677,48.4313,6700.0
2015-01-02 15:10:00,53.31,53.32,53.2,53.27,14600.0,48.4222,48.4313,48.3223,48.3859,14600.0
2015-01-02 15:15:00,53.27,53.31,53.22,53.27,18800.0,48.3859,48.4222,48.3405,48.3859,18800.0
2015-01-02 15:20:00,53.28,53.4,53.25,53.4,63400.0,48.395,48.504,48.3677,48.504,63400.0
2015-01-02 15:25:00,53.42,53.43,53.37,53.43,18900.0,48.5221,48.5312,48.4767,48.5312,18900.0
2015-01-02 15:30:00,53.43,53.52,53.42,53.5,24000.0,48.5312,48.613,48.5221,48.5948,24000.0
2015-01-02 15:35:00,53.48,53.56,53.47,53.53,22000.0,48.5766,48.6493,48.5676,48.6221,22000.0
2015-01-02 15:40:00,53.53,53.59,53.52,53.57,77200.0,48.6221,48.6766,48.613,48.6584,77200.0
2015-01-02 15:45:00,53.58,53.69,53.58,53.66,47300.0,48.6675,48.7674,48.6675,48.7401,47300.0
2015-01-02 15:50:00,53.66,53.68,53.61,53.61,47700.0,48.7401,48.7583,48.6947,48.6947,47700.0
2015-01-02 15:55:00,53.61,53.69,53.33,53.33,376700.0,48.6947,48.7674,48.4404,48.4404,376700.0
2015-01-05 09:30:00,53.95,54.26,53.64,53.77,149900.0,49.0036,49.2851,48.722,48.8401,149900.0
2015-01-05 09:35:00,53.83,54.04,53.78,54.03,206400.0,48.8946,49.0853,48.8491,49.0762,206400.0
2015-01-05 09:40:00,54.03,54.14,53.98,54.04,130200.0,49.0762,49.1761,49.0308,49.0853,130200.0
2015-01-05 09:45:00,54.04,54.12,53.94,54.0,62300.0,49.0853,49.158,48.9945,49.049,62300.0
2015-01-05 09:50:00,54.04,54.18,54.04,54.1,38500.0,49.0853,49.2125,49.0853,49.1398,38500.0
2015-01-05 09:55:00,54.13,54.17,54.07,54.07,22700.0,49.167,49.2034,49.1125,49.1125,22700.0
2015-01-05 10:00:00,54.05,54.19,54.01,54.19,49500.0,49.0944,49.2215,49.0581,49.2215,49500.0
2015-01-05 10:05:00,54.18,54.23,54.12,54.13,29900.0,49.2125,49.2579,49.158,49.167,29900.0
2015-01-05 10:10:00,54.11,54.21,54.08,54.2,42500.0,49.1489,49.2397,49.1216,49.2306,42500.0
2015-01-05 10:15:00,54.21,54.32,54.17,54.26,71000.0,49.2397,49.3396,49.2034,49.2851,71000.0
2015-01-05 10:20:00,54.27,54.32,54.21,54.3,45500.0,49.2942,49.3396,49.2397,49.3215,45500.0
2015-01-05 10:25:00,54.3,54.37,54.25,54.26,62500.0,49.3215,49.385,49.276,49.2851,62500.0
2015-01-05 10:30:00,54.25,54.26,54.14,54.17,33800.0,49.276,49.2851,49.1761,49.2034,33800.0
2015-01-05 10:35:00,54.16,54.16,54.05,54.09,85000.0,49.1943,49.1943,49.0944,49.1307,85000.0
2015-01-05 10:40:00,54.07,54.11,54.03,54.07,23300.0,49.1125,49.1489,49.0762,49.1125,23300.0
2015-01-05 10:45:00,54.06,54.27,54.05,54.26,72800.0,49.1035,49.2942,49.0944,49.2851,72800.0
2015-01-05 10:50:00,54.27,54.27,54.14,54.2,113800.0,49.2942,49.2942,49.1761,49.2306,113800.0
2015-01-05 10:55:00,54.19,54.21,54.16,54.19,60000.0,49.2215,49.2397,49.1943,49.2215,60000.0
2015-01-05 11:00:00,54.19,54.22,54.17,54.19,88500.0,49.2215,49.2488,49.2034,49.2215,88500.0
2015-01-05 11:05:00,54.21,54.31,54.18,54.23,82900.0,49.2397,49.3305,49.2125,49.2579,82900.0
2015-01-05 11:10:00,54.22,54.22,54.03,54.04,42000.0,49.2488,49.2488,49.0762,49.0853,42000.0
2015-01-05 11:15:00,54.02,54.06,54.0,54.03,33600.0,49.0671,49.1035,49.049,49.0762,33600.0
2015-01-05 11:20:00,54.02,54.07,54.0,54.01,10900.0,49.0671,49.1125,49.049,49.0581,10900.0
2015-01-05 11:25:00,54.0,54.11,54.0,54.08,35600.0,49.049,49.1489,49.049,49.1216,35600.0
2015-01-05 11:30:00,54.09,54.15,54.04,54.1,21700.0,49.1307,49.1852,49.0853,49.1398,21700.0
2015-01-05 11:35:00,54.11,54.17,54.1,54.15,27800.0,49.1489,49.2034,49.1398,49.1852,27800.0
2015-01-05 11:40:00,54.14,54.23,54.13,54.13,72400.0,49.1761,49.2579,49.167,49.167,72400.0
2015-01-05 11:45:00,54.15,54.23,54.15,54.21,209800.0,49.1852,49.2579,49.1852,49.2397,209800.0
2015-01-05 11:50:00,54.22,54.33,54.21,54.33,44500.0,49.2488,49.3487,49.2397,49.3487,44500.0
2015-01-05 11:55:00,54.32,54.34,54.26,54.33,28600.0,49.3396,49.3578,49.2851,49.3487,28600.0
2015-01-05 12:00:00,54.32,54.35,54.28,54.31,24000.0,49.3396,49.3669,49.3033,49.3305,24000.0
2015-01-05 12:05:00,54.3,54.43,54.3,54.36,42100.0,49.3215,49.4395,49.3215,49.376,42100.0
2015-01-05 12:10:00,54.36,54.38,54.33,54.37,41700.0,49.376,49.3941,49.3487,49.385,41700.0
2015-01-05 12:15:00,54.36,54.37,54.29,54.31,20400.0,49.376,49.385,49.3124,49.3305,20400.0
2015-01-05 12:20:00,54.3,54.36,54.27,54.31,61300.0,49.3215,49.376,49.2942,49.3305,61300.0
2015-01-05 12:25:00,54.3,54.3,54.23,54.24,9600.0,49.3215,49.3215,49.2579,49.267,9600.0
2015-01-05 12:30:00,54.24,54.26,54.19,54.23,26900.0,49.267,49.2851,49.2215,49.2579,26900.0
2015-01-05 12:35:00,54.23,54.26,54.19,54.24,81400.0,49.2579,49.2851,49.2215,49.267,81400.0
2015-01-05 12:40:00,54.25,54.25,54.21,54.22,23200.0,49.276,49.276,49.2397,49.2488,23200.0
2015-01-05 12:45:00,54.22,54.25,54.11,54.19,93900.0,49.2488,49.276,49.1489,49.2215,93900.0
2015-01-05 12:50:00,54.19,54.25,54.16,54.21,10300.0,49.2215,49.276,49.1943,49.2397,10300.0
2015-01-05 12:55:00,54.22,54.26,54.2,54.24,19200.0,49.2488,49.2851,49.2306,49.267,19200.0
2015-01-05 13:00:00,54.24,54.25,54.19,54.19,123000.0,49.267,49.276,49.2215,49.2215,123000.0
2015-01-05 13:05:00,54.2,54.24,54.18,54.18,24700.0,49.2306,49.267,49.2125,49.2125,24700.0
2015-01-05 13:10:00,54.17,54.22,54.15,54.22,45600.0,49.2034,49.2488,49.1852,49.2488,45600.0
2015-01-05 13:15:00,54.22,54.28,54.18,54.27,99500.0,49.2488,49.3033,49.2125,49.2942,99500.0
2015-01-05 13:20:00,54.27,54.37,54.26,54.37,33800.0,49.2942,49.385,49.2851,49.385,33800.0
2015-01-05 13:25:00,54.38,54.41,54.3,54.37,83300.0,49.3941,49.4214,49.3215,49.385,83300.0
2015-01-05 13:30:00,54.37,54.39,54.34,54.36,32800.0,49.385,49.4032,49.3578,49.376,32800.0
2015-01-05 13:35:00,54.37,54.38,54.28,54.37,136000.0,49.385,49.3941,49.3033,49.385,136000.0
2015-01-05 13:40:00,54.36,54.36,54.31,54.34,86300.0,49.376,49.376,49.3305,49.3578,86300.0
2015-01-05 13:45:00,54.34,54.45,54.31,54.42,265800.0,49.3578,49.4577,49.3305,49.4305,265800.0
2015-01-05 13:50:00,54.42,54.45,54.39,54.41,33800.0,49.4305,49.4577,49.4032,49.4214,33800.0
2015-01-05 13:55:00,54.42,54.43,54.34,54.38,30600.0,49.4305,49.4395,49.3578,49.3941,30600.0
2015-01-05 14:00:00,54.39,54.4,54.26,54.32,26500.0,49.4032,49.4123,49.2851,49.3396,26500.0
2015-01-05 14:05:00,54.31,54.38,54.3,54.31,155900.0,49.3305,49.3941,49.3215,49.3305,155900.0
2015-01-05 14:10:00,54.32,54.36,54.28,54.29,55300.0,49.3396,49.376,49.3033,49.3124,55300.0
2015-01-05 14:15:00,54.28,54.3,54.19,54.26,46300.0,49.3033,49.3215,49.2215,49.2851,46300.0
2015-01-05 14:20:00,54.27,54.3,54.23,54.23,27400.0,49.2942,49.3215,49.2579,49.2579,27400.0
2015-01-05 14:25:00,54.22,54.25,54.19,54.22,15900.0,49.2488,49.276,49.2215,49.2488,15900.0
2015-01-05 14:30:00,54.21,54.23,54.19,54.21,28500.0,49.2397,49.2579,49.2215,49.2397,28500.0
2015-01-05 14:35:00,54.21,54.25,54.19,54.21,52700.0,49.2397,49.276,49.2215,49.2397,52700.0
2015-01-05 14:40:00,54.21,54.31,54.21,54.23,24800.0,49.2397,49.3305,49.2397,49.2579,24800.0
2015-01-05 14:45:00,54.23,54.26,54.19,54.19,11600.0,49.2579,49.2851,49.2215,49.2215,11600.0
2015-01-05 14:50:00,54.19,54.24,54.18,54.23,51100.0,49.2215,49.267,49.2125,49.2579,51100.0
2015-01-05 14:55:00,54.23,54.26,54.13,54.14,34500.0,49.2579,49.2851,49.167,49.1761,34500.0
2015-01-05 15:00:00,54.14,54.25,54.13,54.23,46500.0,49.1761,49.276,49.167,49.2579,46500.0
2015-01-05 15:05:00,54.24,54.32,54.23,54.3,33600.0,49.267,49.3396,49.2579,49.3215,33600.0
2015-01-05 15:10:00,54.3,54.37,54.27,54.34,160200.0,49.3215,49.385,49.2942,49.3578,160200.0
2015-01-05 15:15:00,54.34,54.37,54.27,54.29,56700.0,49.3578,49.385,49.2942,49.3124,56700.0
2015-01-05 15:20:00,54.3,54.32,54.23,54.3,37800.0,49.3215,49.3396,49.2579,49.3215,37800.0
2015-01-05 15:25:00,54.3,54.33,54.27,54.28,61900.0,49.3215,49.3487,49.2942,49.3033,61900.0
2015-01-05 15:30:00,54.29,54.36,54.27,54.34,205900.0,49.3124,49.376,49.2942,49.3578,205900.0
2015-01-05 15:35:00,54.34,54.36,54.3,54.31,67400.0,49.3578,49.376,49.3215,49.3305,67400.0
2015-01-05 15:40:00,54.32,54.36,54.29,54.3,73200.0,49.3396,49.376,49.3124,49.3215,73200.0
2015-01-05 15:45:00,54.3,54.35,54.24,54.33,85700.0,49.3215,49.3669,49.267,49.3487,85700.0
2015-01-05 15:50:00,54.34,54.39,54.3,54.34,209100.0,49.3578,49.4032,49.3215,49.3578,209100.0
2015-01-05 15:55:00,54.35,54.36,54.21,54.23,336300.0,49.3669,49.376,49.2397,49.2579,336300.0
2015-01-06 09:30:00,54.33,54.73,54.24,54.66,145500.0,49.3487,49.712,49.267,49.6485,145500.0
2015-01-06 09:35:00,54.64,54.74,54.45,54.5,79800.0,49.6303,49.7211,49.4577,49.5031,79800.0
2015-01-06 09:40:00,54.51,54.56,54.45,54.53,54000.0,49.5122,49.5576,49.4577,49.5304,54000.0
2015-01-06 09:45:00,54.54,54.74,54.54,54.7,39400.0,49.5395,49.7211,49.5395,49.6848,39400.0
2015-01-06 09:50:00,54.69,54.79,54.66,54.78,43700.0,49.6757,49.7665,49.6485,49.7575,43700.0
2015-01-06 09:55:00,54.79,55.12,54.78,55.12,88000.0,49.7665,50.0663,49.7575,50.0663,88000.0
2015-01-06 10:00:00,55.13,55.19,55.02,55.16,107400.0,50.0754,50.1299,49.9754,50.1026,107400.0
2015-01-06 10:05:00,55.16,55.19,55.07,55.18,45300.0,50.1026,50.1299,50.0209,50.1208,45300.0
2015-01-06 10:10:00,55.17,55.3,55.06,55.27,45600.0,50.1117,50.2298,50.0118,50.2025,45600.0
2015-01-06 10:15:00,55.28,55.47,55.26,55.45,107100.0,50.2116,50.3842,50.1934,50.366,107100.0
2015-01-06 10:20:00,55.46,55.57,55.46,55.55,51800.0,50.3751,50.475,50.3751,50.4569,51800.0
2015-01-06 10:25:00,55.56,55.6,55.48,55.48,46600.0,50.4659,50.5023,50.3933,50.3933,46600.0
2015-01-06 10:30:00,55.48,55.49,55.32,55.35,49500.0,50.3933,50.4024,50.2479,50.2752,49500.0
2015-01-06 10:35:00,55.36,55.37,55.14,55.15,28700.0,50.2843,50.2934,50.0844,50.0935,28700.0
2015-01-06 10:40:00,55.14,55.18,55.13,55.15,44500.0,50.0844,50.1208,50.0754,50.0935,44500.0
2015-01-06 10:45:00,55.15,55.15,55.0,55.06,86600.0,50.0935,50.0935,49.9573,50.0118,86600.0
2015-01-06 10:50:00,55.07,55.07,54.94,54.95,50600.0,50.0209,50.0209,49.9028,49.9119,50600.0
2015-01-06 10:55:00,54.96,54.96,54.82,54.86,25300.0,49.9209,49.9209,49.7938,49.8301,25300.0
2015-01-06 11:00:00,54.86,54.86,54.66,54.66,30900.0,49.8301,49.8301,49.6485,49.6485,30900.0
2015-01-06 11:05:00,54.66,54.9,54.63,54.89,24200.0,49.6485,49.8665,49.6212,49.8574,24200.0
2015-01-06 11:10:00,54.9,54.97,54.86,54.92,33500.0,49.8665,49.93,49.8301,49.8846,33500.0
2015-01-06 11:15:00,54.92,54.93,54.75,54.8,31100.0,49.8846,49.8937,49.7302,49.7756,31100.0
2015-01-06 11:20:00,54.79,54.89,54.77,54.77,24900.0,49.7665,49.8574,49.7484,49.7484,24900.0
2015-01-06 11:25:00,54.78,54.88,54.72,54.74,24600.0,49.7575,49.8483,49.703,49.7211,24600.0
2015-01-06 11:30:00,54.72,54.73,54.67,54.69,40600.0,49.703,49.712,49.6575,49.6757,40600.0
2015-01-06 11:35:00,54.69,54.7,54.57,54.64,34600.0,49.6757,49.6848,49.5667,49.6303,34600.0
2015-01-06 11:40:00,54.63,54.7,54.57,54.57,29200.0,49.6212,49.6848,49.5667,49.5667,29200.0
2015-01-06 11:45:00,54.58,54.62,54.52,54.53,22600.0,49.5758,49.6121,49.5213,49.5304,22600.0
2015-01-06 11:50:00,54.54,54.62,54.52,54.54,39200.0,49.5395,49.6121,49.5213,49.5395,39200.0
2015-01-06 11:55:00,54.54,54.57,54.5,54.5,92300.0,49.5395,49.5667,49.5031,49.5031,92300.0
2015-01-06 12:00:00,54.51,54.52,54.44,54.49,30500.0,49.5122,49.5213,49.4486,49.494,30500.0
2015-01-06 12:05:00,54.49,54.51,54.43,54.45,19900.0,49.494,49.5122,49.4395,49.4577,19900.0
2015-01-06 12:10:00,54.46,54.51,54.37,54.46,17300.0,49.4668,49.5122,49.385,49.4668,17300.0
2015-01-06 12:15:00,54.46,54.47,54.35,54.36,11900.0,49.4668,49.4759,49.3669,49.376,11900.0
2015-01-06 12:20:00,54.36,54.36,54.26,54.29,26100.0,49.376,49.376,49.2851,49.3124,26100.0
2015-01-06 12:25:00,54.29,54.36,54.29,54.34,11200.0,49.3124,49.376,49.3124,49.3578,11200.0
2015-01-06 12:30:00,54.33,54.35,54.29,54.32,15300.0,49.3487,49.3669,49.3124,49.3396,15300.0
2015-01-06 12:35:00,54.31,54.37,54.26,54.37,32000.0,49.3305,49.385,49.2851,49.385,32000.0
2015-01-06 12:40:00,54.37,54.39,54.31,54.32,24500.0,49.385,49.4032,49.3305,49.3396,24500.0
2015-01-06 12:45:00,54.33,54.33,54.26,54.27,35300.0,49.3487,49.3487,49.2851,49.2942,35300.0
2015-01-06 12:50:00,54.27,54.35,54.27,54.32,14200.0,49.2942,49.3669,49.2942,49.3396,14200.0
2015-01-06 12:55:00,54.32,54.36,54.31,54.33,13100.0,49.3396,49.376,49.3305,49.3487,13100.0
2015-01-06 13:00:00,54.34,54.36,54.27,54.29,30100.0,49.3578,49.376,49.2942,49.3124,30100.0
2015-01-06 13:05:00,54.29,54.3,54.23,54.24,14200.0,49.3124,49.3215,49.2579,49.267,14200.0
2015-01-06 13:10:00,54.26,54.31,54.25,54.29,15200.0,49.2851,49.3305,49.276,49.3124,15200.0
2015-01-06 13:15:00,54.29,54.29,54.23,54.23,18000.0,49.3124,49.3124,49.2579,49.2579,18000.0
2015-01-06 13:20:00,54.22,54.24,54.18,54.18,33100.0,49.2488,49.267,49.2125,49.2125,33100.0
2015-01-06 13:25:00,54.17,54.21,54.11,54.16,114100.0,49.2034,49.2397,49.1489,49.1943,114100.0
2015-01-06 13:30:00,54.16,54.17,54.1,54.11,16900.0,49.1943,49.2034,49.1398,49.1489,16900.0
2015-01-06 13:35:00,54.09,54.19,54.09,54.16,16200.0,49.1307,49.2215,49.1307,49.1943,16200.0
2015-01-06 13:40:00,54.15,54.15,54.06,54.06,15800.0,49.1852,49.1852,49.1035,49.1035,15800.0
2015-01-06 13:45:00,54.08,54.19,54.08,54.19,9500.0,49.1216,49.2215,49.1216,49.2215,9500.0
2015-01-06 13:50:00,54.19,54.23,54.18,54.2,20400.0,49.2215,49.2579,49.2125,49.2306,20400.0
2015-01-06 13:55:00,54.19,54.2,54.14,54.18,21700.0,49.2215,49.2306,49.1761,49.2125,21700.0
2015-01-06 14:00:00,54.17,54.18,54.1,54.11,22200.0,49.2034,49.2125,49.1398,49.1489,22200.0
2015-01-06 14:05:00,54.11,54.14,54.09,54.11,15400.0,49.1489,49.1761,49.1307,49.1489,15400.0
2015-01-06 14:10:00,54.11,54.13,54.1,54.1,19500.0,49.1489,49.167,49.1398,49.1398,19500.0
2015-01-06 14:15:00,54.1,54.14,54.09,54.12,602400.0,49.1398,49.1761,49.1307,49.158,602400.0
2015-01-06 14:20:00,54.12,54.24,54.12,54.23,39800.0,49.158,49.267,49.158,49.2579,39800.0
2015-01-06 14:25:00,54.24,54.31,54.23,54.26,478200.0,49.267,49.3305,49.2579,49.2851,478200.0
2015-01-06 14:30:00,54.26,54.28,54.19,54.21,48900.0,49.2851,49.3033,49.2215,49.2397,48900.0
2015-01-06 14:35:00,54.21,54.26,54.19,54.24,26000.0,49.2397,49.2851,49.2215,49.267,26000.0
2015-01-06 14:40:00,54.23,54.36,54.23,54.33,22500.0,49.2579,49.376,49.2579,49.3487,22500.0
2015-01-06 14:45:00,54.33,54.35,54.3,54.31,15500.0,49.3487,49.3669,49.3215,49.3305,15500.0
2015-01-06 14:50:00,54.3,54.35,54.26,54.33,32700.0,49.3215,49.3669,49.2851,49.3487,32700.0
2015-01-06 14:55:00,54.33,54.34,54.3,54.33,15900.0,49.3487,49.3578,49.3215,49.3487,15900.0
2015-01-06 15:00:00,54.33,54.34,54.26,54.27,947200.0,49.3487,49.3578,49.2851,49.2942,947200.0
2015-01-06 15:05:00,54.28,54.33,54.24,54.28,24200.0,49.3033,49.3487,49.267,49.3033,24200.0
2015-01-06 15:10:00,54.28,54.38,54.26,54.32,25800.0,49.3033,49.3941,49.2851,49.3396,25800.0
2015-01-06 15:15:00,54.32,54.33,54.25,54.27,48100.0,49.3396,49.3487,49.276,49.2942,48100.0
2015-01-06 15:20:00,54.28,54.32,54.24,54.29,42400.0,49.3033,49.3396,49.267,49.3124,42400.0
2015-01-06 15:25:00,54.28,54.4,54.27,54.4,39400.0,49.3033,49.4123,49.2942,49.4123,39400.0
2015-01-06 15:30:00,54.39,54.4,54.28,54.28,74900.0,49.4032,49.4123,49.3033,49.3033,74900.0
2015-01-06 15:35:00,54.28,54.33,54.23,54.28,49900.0,49.3033,49.3487,49.2579,49.3033,49900.0
2015-01-06 15:40:00,54.28,54.31,54.26,54.29,95700.0,49.3033,49.3305,49.2851,49.3124,95700.0
2015-01-06 15:45:00,54.3,54.38,54.28,54.36,140400.0,49.3215,49.3941,49.3033,49.376,140400.0
2015-01-06 15:50:00,54.36,54.38,54.24,54.26,105600.0,49.376,49.3941,49.267,49.2851,105600.0
2015-01-06 15:55:00,54.27,54.28,54.08,54.13,198000.0,49.2942,49.3033,49.1216,49.167,198000.0
2015-01-07 09:30:00,54.25,54.25,53.95,54.05,57500.0,49.276,49.276,49.0036,49.0944,57500.0
2015-01-07 09:35:00,54.07,54.39,54.07,54.28,24900.0,49.1125,49.4032,49.1125,49.3033,24900.0
2015-01-07 09:40:00,54.25,54.43,54.22,54.43,45400.0,49.276,49.4395,49.2488,49.4395,45400.0
2015-01-07 09:45:00,54.46,54.46,54.28,54.3,21500.0,49.4668,49.4668,49.3033,49.3215,21500.0
2015-01-07 09:50:00,54.31,54.43,54.28,54.39,14000.0,49.3305,49.4395,49.3033,49.4032,14000.0
2015-01-07 09:55:00,54.39,54.41,54.27,54.34,11600.0,49.4032,49.4214,49.2942,49.3578,11600.0
2015-01-07 10:00:00,54.34,54.35,54.2,54.25,28300.0,49.3578,49.3669,49.2306,49.276,28300.0
2015-01-07 10:05:00,54.24,54.26,54.15,54.21,18100.0,49.267,49.2851,49.1852,49.2397,18100.0
2015-01-07 10:10:00,54.22,54.34,54.18,54.33,21300.0,49.2488,49.3578,49.2125,49.3487,21300.0
2015-01-07 10:15:00,54.32,54.36,54.28,54.29,15400.0,49.3396,49.376,49.3033,49.3124,15400.0
2015-01-07 10:20:00,54.29,54.34,54.25,54.27,28400.0,49.3124,49.3578,49.276,49.2942,28400.0
2015-01-07 10:25:00,54.27,54.27,54.2,54.23,11400.0,49.2942,49.2942,49.2306,49.2579,11400.0
2015-01-07 10:30:00,54.22,54.32,54.19,54.32,24500.0,49.2488,49.3396,49.2215,49.3396,24500.0
2015-01-07 10:35:00,54.33,54.33,54.19,54.19,25800.0,49.3487,49.3487,49.2215,49.2215,25800.0
2015-01-07 10:40:00,54.21,54.26,54.15,54.25,12000.0,49.2397,49.2851,49.1852,49.276,12000.0
2015-01-07 10:45:00,54.23,54.29,54.22,54.27,16600.0,49.2579,49.3124,49.2488,49.2942,16600.0
2015-01-07 10:50:00,54.29,54.32,54.26,54.3,14300.0,49.3124,49.3396,49.2851,49.3215,14300.0
2015-01-07 10:55:00,54.29,54.29,54.18,54.21,20300.0,49.3124,49.3124,49.2125,49.2397,20300.0
2015-01-07 11:00:00,54.21,54.23,54.11,54.18,12400.0,49.2397,49.2579,49.1489,49.2125,12400.0
2015-01-07 11:05:00,54.16,54.19,54.08,54.11,14300.0,49.1943,49.2215,49.1216,49.1489,14300.0
2015-01-07 11:10:00,54.11,54.14,54.1,54.11,8100.0,49.1489,49.1761,49.1398,49.1489,8100.0
2015-01-07 11:15:00,54.12,54.14,54.07,54.14,10000.0,49.158,49.1761,49.1125,49.1761,10000.0
2015-01-07 11:20:00,54.12,54.17,54.09,54.09,14800.0,49.158,49.2034,49.1307,49.1307,14800.0
2015-01-07 11:25:00,54.11,54.11,54.05,54.09,16500.0,49.1489,49.1489,49.0944,49.1307,16500.0
2015-01-07 11:30:00,54.09,54.16,54.07,54.16,193200.0,49.1307,49.1943,49.1125,49.1943,193200.0
2015-01-07 11:35:00,54.15,54.19,54.15,54.17,14900.0,49.1852,49.2215,49.1852,49.2034,14900.0
2015-01-07 11:40:00,54.16,54.18,54.14,54.17,37300.0,49.1943,49.2125,49.1761,49.2034,37300.0
2015-01-07 11:45:00,54.17,54.26,54.16,54.24,56800.0,49.2034,49.2851,49.1943,49.267,56800.0
2015-01-07 11:50:00,54.25,54.29,54.24,54.27,63800.0,49.276,49.3124,49.267,49.2942,63800.0
2015-01-07 11:55:00,54.26,54.49,54.24,54.49,143100.0,49.2851,49.494,49.267,49.494,143100.0
2015-01-07 12:00:00,54.49,54.49,54.44,54.48,65800.0,49.494,49.494,49.4486,49.485,65800.0
2015-01-07 12:05:00,54.47,54.63,54.4,54.49,25000.0,49.4759,49.6212,49.4123,49.494,25000.0
2015-01-07 12:10:00,54.52,54.53,54.46,54.48,11200.0,49.5213,49.5304,49.4668,49.485,11200.0
2015-01-07 12:15:00,54.47,54.52,54.46,54.52,11500.0,49.4759,49.5213,49.4668,49.5213,11500.0
2015-01-07 12:20:00,54.52,54.55,54.47,54.51,22100.0,49.5213,49.5485,49.4759,49.5122,22100.0
2015-01-07 12:25:00,54.51,54.65,54.49,54.64,47200.0,49.5122,49.6394,49.494,49.6303,47200.0
2015-01-07 12:30:00,54.64,54.72,54.62,54.69,11500.0,49.6303,49.703,49.6121,49.6757,11500.0
2015-01-07 12:35:00,54.68,54.71,54.67,54.71,7800.0,49.6666,49.6939,49.6575,49.6939,7800.0
2015-01-07 12:40:00,54.71,54.71,54.63,54.65,6700.0,49.6939,49.6939,49.6212,49.6394,6700.0
2015-01-07 12:45:00,54.66,54.71,54.62,54.71,5200.0,49.6485,49.6939,49.6121,49.6939,5200.0
2015-01-07 12:50:00,54.72,54.72,54.66,54.69,25300.0,49.703,49.703,49.6485,49.6757,25300.0
2015-01-07 12:55:00,54.69,54.69,54.64,54.68,9700.0,49.6757,49.6757,49.6303,49.6666,9700.0
2015-01-07 13:00:00,54.69,54.71,54.66,54.66,15700.0,49.6757,49.6939,49.6485,49.6485,15700.0
2015-01-07 13:05:00,54.65,54.66,54.59,54.6,11800.0,49.6394,49.6485,49.5849,49.594,11800.0
2015-01-07 13:10:00,54.61,54.64,54.58,54.61,8100.0,49.603,49.6303,49.5758,49.603,8100.0
2015-01-07 13:15:00,54.61,54.66,54.59,54.66,12800.0,49.603,49.6485,49.5849,49.6485,12800.0
2015-01-07 13:20:00,54.67,54.7,54.62,54.64,31900.0,49.6575,49.6848,49.6121,49.6303,31900.0
2015-01-07 13:25:00,54.64,54.64,54.59,54.59,13400.0,49.6303,49.6303,49.5849,49.5849,13400.0
2015-01-07 13:30:00,54.61,54.7,54.6,54.7,13500.0,49.603,49.6848,49.594,49.6848,13500.0
2015-01-07 13:35:00,54.7,54.71,54.64,54.66,16300.0,49.6848,49.6939,49.6303,49.6485,16300.0
2015-01-07 13:40:00,54.63,54.69,54.63,54.68,9300.0,49.6212,49.6757,49.6212,49.6666,9300.0
2015-01-07 13:45:00,54.69,54.71,54.65,54.71,12500.0,49.6757,49.6939,49.6394,49.6939,12500.0
2015-01-07 13:50:00,54.71,54.71,54.64,54.66,9700.0,49.6939,49.6939,49.6303,49.6485,9700.0
2015-01-07 13:55:00,54.66,54.71,54.66,54.69,10700.0,49.6485,49.6939,49.6485,49.6757,10700.0
2015-01-07 14:00:00,54.71,54.77,54.56,54.68,23200.0,49.6939,49.7484,49.5576,49.6666,23200.0
2015-01-07 14:05:00,54.69,54.71,54.61,54.7,9500.0,49.6757,49.6939,49.603,49.6848,9500.0
2015-01-07 14:10:00,54.72,54.74,54.6,54.62,8300.0,49.703,49.7211,49.594,49.6121,8300.0
2015-01-07 14:15:00,54.63,54.68,54.58,54.68,8800.0,49.6212,49.6666,49.5758,49.6666,8800.0
2015-01-07 14:20:00,54.68,54.76,54.67,54.69,11600.0,49.6666,49.7393,49.6575,49.6757,11600.0
2015-01-07 14:25:00,54.69,54.69,54.65,54.66,11500.0,49.6757,49.6757,49.6394,49.6485,11500.0
2015-01-07 14:30:00,54.67,54.72,54.67,54.68,12500.0,49.6575,49.703,49.6575,49.6666,12500.0
2015-01-07 14:35:00,54.68,54.7,54.59,54.6,14100.0,49.6666,49.6848,49.5849,49.594,14100.0
2015-01-07 14:40:00,54.6,54.61,54.57,54.61,9700.0,49.594,49.603,49.5667,49.603,9700.0
2015-01-07 14:45:00,54.6,54.65,54.55,54.62,10800.0,49.594,49.6394,49.5485,49.6121,10800.0
2015-01-07 14:50:00,54.62,54.63,54.58,54.6,8600.0,49.6121,49.6212,49.5758,49.594,8600.0
2015-01-07 14:55:00,54.6,54.62,54.53,54.57,16600.0,49.594,49.6121,49.5304,49.5667,16600.0
2015-01-07 15:00:00,54.59,54.63,54.56,54.56,12100.0,49.5849,49.6212,49.5576,49.5576,12100.0
2015-01-07 15:05:00,54.55,54.65,54.55,54.65,15400.0,49.5485,49.6394,49.5485,49.6394,15400.0
2015-01-07 15:10:00,54.65,54.7,54.63,54.69,16900.0,49.6394,49.6848,49.6212,49.6757,16900.0
2015-01-07 15:15:00,54.68,54.68,54.61,54.62,18700.0,49.6666,49.6666,49.603,49.6121,18700.0
2015-01-07 15:20:00,54.62,54.63,54.52,54.53,19700.0,49.6121,49.6212,49.5213,49.5304,19700.0
2015-01-07 15:25:00,54.53,54.54,54.48,54.51,20500.0,49.5304,49.5395,49.485,49.5122,20500.0
2015-01-07 15:30:00,54.5,54.52,54.46,54.47,25000.0,49.5031,49.5213,49.4668,49.4759,25000.0
2015-01-07 15:35:00,54.47,54.5,54.43,54.5,31200.0,49.4759,49.5031,49.4395,49.5031,31200.0
2015-01-07 15:40:00,54.51,54.56,54.48,54.56,39200.0,49.5122,49.5576,49.485,49.5576,39200.0
2015-01-07 15:45:00,54.57,54.61,54.5,54.52,51900.0,49.5667,49.603,49.5031,49.5213,51900.0
2015-01-07 15:50:00,54.52,54.55,54.51,54.54,64200.0,49.5213,49.5485,49.5122,49.5395,64200.0
2015-01-07 15:55:00,54.54,54.6,54.53,54.58,108600.0,49.5395,49.594,49.5304,49.5758,108600.0
2015-01-08 09:30:00,54.75,55.0,54.71,55.0,25000.0,49.7302,49.9573,49.6939,49.9573,25000.0
2015-01-08 09:35:00,54.94,55.02,54.86,54.86,10500.0,49.9028,49.9754,49.8301,49.8301,10500.0
2015-01-08 09:40:00,54.84,54.96,54.81,54.96,8500.0,49.812,49.9209,49.7847,49.9209,8500.0
2015-01-08 09:45:00,54.97,54.99,54.9,54.94,13100.0,49.93,49.9482,49.8665,49.9028,13100.0
2015-01-08 09:50:00,54.95,55.17,54.93,55.08,25800.0,49.9119,50.1117,49.8937,50.0299,25800.0
2015-01-08 09:55:00,55.1,55.18,55.08,55.16,23000.0,50.0481,50.1208,50.0299,50.1026,23000.0
2015-01-08 10:00:00,55.13,55.16,55.05,55.14,26700.0,50.0754,50.1026,50.0027,50.0844,26700.0
2015-01-08 10:05:00,55.15,55.25,55.15,55.22,17400.0,50.0935,50.1844,50.0935,50.1571,17400.0
2015-01-08 10:10:00,55.21,55.29,55.2,55.23,15500.0,50.148,50.2207,50.1389,50.1662,15500.0
2015-01-08 10:15:00,55.25,55.26,55.14,55.15,19600.0,50.1844,50.1934,50.0844,50.0935,19600.0
2015-01-08 10:20:00,55.16,55.21,55.13,55.13,16400.0,50.1026,50.148,50.0754,50.0754,16400.0
2015-01-08 10:25:00,55.13,55.13,55.05,55.1,34200.0,50.0754,50.0754,50.0027,50.0481,34200.0
2015-01-08 10:30:00,55.11,55.12,55.01,55.01,17400.0,50.0572,50.0663,49.9664,49.9664,17400.0
2015-01-08 10:35:00,55.02,55.02,54.92,54.97,10400.0,49.9754,49.9754,49.8846,49.93,10400.0
2015-01-08 10:40:00,54.97,55.04,54.94,55.03,18700.0,49.93,49.9936,49.9028,49.9845,18700.0
2015-01-08 10:45:00,55.04,55.21,55.03,55.21,93700.0,49.9936,50.148,49.9845,50.148,93700.0
2015-01-08 10:50:00,55.19,55.2,55.14,55.18,11000.0,50.1299,50.1389,50.0844,50.1208,11000.0
2015-01-08 10:55:00,55.17,55.23,55.14,55.23,11600.0,50.1117,50.1662,50.0844,50.1662,11600.0
2015-01-08 11:00:00,55.22,55.37,55.22,55.37,14600.0,50.1571,50.2934,50.1571,50.2934,14600.0
2015-01-08 11:05:00,55.35,55.38,55.3,55.31,12700.0,50.2752,50.3024,50.2298,50.2389,12700.0
2015-01-08 11:10:00,55.32,55.34,55.27,55.29,8300.0,50.2479,50.2661,50.2025,50.2207,8300.0
2015-01-08 11:15:00,55.3,55.33,55.29,55.3,9200.0,50.2298,50.257,50.2207,50.2298,9200.0
2015-01-08 11:20:00,55.31,55.34,55.27,55.27,10200.0,50.2389,50.2661,50.2025,50.2025,10200.0
2015-01-08 11:25:00,55.25,55.28,55.21,55.26,6800.0,50.1844,50.2116,50.148,50.1934,6800.0
2015-01-08 11:30:00,55.26,55.26,55.18,55.21,10700.0,50.1934,50.1934,50.1208,50.148,10700.0
2015-01-08 11:35:00,55.21,55.25,55.17,55.24,8900.0,50.148,50.1844,50.1117,50.1753,8900.0
2015-01-08 11:40:00,55.24,55.25,55.2,55.23,9300.0,50.1753,50.1844,50.1389,50.1662,9300.0
2015-01-08 11:45:00,55.23,55.34,55.23,55.31,32300.0,50.1662,50.2661,50.1662,50.2389,32300.0
2015-01-08 11:50:00,55.3,55.4,55.27,55.31,47000.0,50.2298,50.3206,50.2025,50.2389,47000.0
2015-01-08 11:55:00,55.31,55.38,55.31,55.37,17500.0,50.2389,50.3024,50.2389,50.2934,17500.0
2015-01-08 12:00:00,55.35,55.35,55.28,55.28,45200.0,50.2752,50.2752,50.2116,50.2116,45200.0
2015-01-08 12:05:00,55.27,55.36,55.25,55.32,49600.0,50.2025,50.2843,50.1844,50.2479,49600.0
2015-01-08 12:10:00,55.32,55.32,55.27,55.28,12400.0,50.2479,50.2479,50.2025,50.2116,12400.0
2015-01-08 12:15:00,55.27,55.35,55.27,55.35,24800.0,50.2025,50.2752,50.2025,50.2752,24800.0
2015-01-08 12:20:00,55.34,55.36,55.26,55.35,20800.0,50.2661,50.2843,50.1934,50.2752,20800.0
2015-01-08 12:25:00,55.34,55.36,55.26,55.28,44200.0,50.2661,50.2843,50.1934,50.2116,44200.0
2015-01-08 12:30:00,55.27,55.31,55.26,55.26,13700.0,50.2025,50.2389,50.1934,50.1934,13700.0
2015-01-08 12:35:00,55.28,55.28,55.21,55.24,16600.0,50.2116,50.2116,50.148,50.1753,16600.0
2015-01-08 12:40:00,55.23,55.23,55.16,55.16,14500.0,50.1662,50.1662,50.1026,50.1026,14500.0
2015-01-08 12:45:00,55.17,55.18,55.13,55.16,10200.0,50.1117,50.1208,50.0754,50.1026,10200.0
2015-01-08 12:50:00,55.17,55.19,55.15,55.15,5700.0,50.1117,50.1299,50.0935,50.0935,5700.0
2015-01-08 12:55:00,55.14,55.21,55.13,55.19,8800.0,50.0844,50.148,50.0754,50.1299,8800.0
2015-01-08 13:00:00,55.17,55.2,55.15,55.2,23700.0,50.1117,50.1389,50.0935,50.1389,23700.0
2015-01-08 13:05:00,55.2,55.27,55.18,55.27,10400.0,50.1389,50.2025,50.1208,50.2025,10400.0
2015-01-08 13:10:00,55.28,55.36,55.27,55.35,13400.0,50.2116,50.2843,50.2025,50.2752,13400.0
2015-01-08 13:15:00,55.36,55.37,55.34,55.34,5500.0,50.2843,50.2934,50.2661,50.2661,5500.0
2015-01-08 13:20:00,55.33,55.35,55.32,55.35,8500.0,50.257,50.2752,50.2479,50.2752,8500.0
2015-01-08 13:25:00,55.35,55.4,55.34,55.35,13500.0,50.2752,50.3206,50.2661,50.2752,13500.0
2015-01-08 13:30:00,55.34,55.37,55.29,55.35,7400.0,50.2661,50.2934,50.2207,50.2752,7400.0
2015-01-08 13:35:00,55.35,55.36,55.31,55.32,13200.0,50.2752,50.2843,50.2389,50.2479,13200.0
2015-01-08 13:40:00,55.31,55.35,55.3,55.33,22800.0,50.2389,50.2752,50.2298,50.257,22800.0
2015-01-08 13:45:00,55.33,55.33,55.29,55.31,15600.0,50.257,50.257,50.2207,50.2389,15600.0
2015-01-08 13:50:00,55.32,55.32,55.29,55.3,12400.0,50.2479,50.2479,50.2207,50.2298,12400.0
2015-01-08 13:55:00,55.29,55.29,55.15,55.2,14000.0,50.2207,50.2207,50.0935,50.1389,14000.0
2015-01-08 14:00:00,55.2,55.2,55.13,55.13,7400.0,50.1389,50.1389,50.0754,50.0754,7400.0
2015-01-08 14:05:00,55.14,55.2,55.12,55.18,11200.0,50.0844,50.1389,50.0663,50.1208,11200.0
2015-01-08 14:10:00,55.18,55.18,55.13,55.14,11200.0,50.1208,50.1208,50.0754,50.0844,11200.0
2015-01-08 14:15:00,55.15,55.22,55.15,55.2,9300.0,50.0935,50.1571,50.0935,50.1389,9300.0
2015-01-08 14:20:00,55.2,55.28,55.2,55.24,12300.0,50.1389,50.2116,50.1389,50.1753,12300.0
2015-01-08 14:25:00,55.24,55.28,55.2,55.27,12400.0,50.1753,50.2116,50.1389,50.2025,12400.0
2015-01-08 14:30:00,55.27,55.34,55.27,55.33,12200.0,50.2025,50.2661,50.2025,50.257,12200.0
2015-01-08 14:35:00,55.33,55.47,55.33,55.47,32100.0,50.257,50.3842,50.257,50.3842,32100.0
2015-01-08 14:40:00,55.48,55.49,55.42,55.42,24600.0,50.3933,50.4024,50.3388,50.3388,24600.0
2015-01-08 14:45:00,55.41,55.42,55.34,55.34,11100.0,50.3297,50.3388,50.2661,50.2661,11100.0
2015-01-08 14:50:00,55.33,55.35,55.31,55.33,12900.0,50.257,50.2752,50.2389,50.257,12900.0
2015-01-08 14:55:00,55.34,55.39,55.32,55.32,12900.0,50.2661,50.3115,50.2479,50.2479,12900.0
2015-01-08 15:00:00,55.33,55.41,55.33,55.39,19300.0,50.257,50.3297,50.257,50.3115,19300.0
2015-01-08 15:05:00,55.4,55.41,55.33,55.35,16300.0,50.3206,50.3297,50.257,50.2752,16300.0
2015-01-08 15:10:00,55.34,55.41,55.34,55.38,29100.0,50.2661,50.3297,50.2661,50.3024,29100.0
2015-01-08 15:15:00,55.39,55.4,55.35,55.39,24600.0,50.3115,50.3206,50.2752,50.3115,24600.0
2015-01-08 15:20:00,55.4,55.46,55.39,55.45,78200.0,50.3206,50.3751,50.3115,50.366,78200.0
2015-01-08 15:25:00,55.44,55.48,55.37,55.48,62200.0,50.3569,50.3933,50.2934,50.3933,62200.0
2015-01-08 15:30:00,55.48,55.48,55.39,55.42,99500.0,50.3933,50.3933,50.3115,50.3388,99500.0
2015-01-08 15:35:00,55.42,55.5,55.42,55.48,82200.0,50.3388,50.4114,50.3388,50.3933,82200.0
2015-01-08 15:40:00,55.47,55.48,55.34,55.36,60500.0,50.3842,50.3933,50.2661,50.2843,60500.0
2015-01-08 15:45:00,55.35,55.36,55.26,55.26,57200.0,50.2752,50.2843,50.1934,50.1934,57200.0
2015-01-08 15:50:00,55.27,55.27,55.21,55.22,79600.0,50.2025,50.2025,50.148,50.1571,79600.0
2015-01-08 15:55:00,55.21,55.31,55.2,55.29,175800.0,50.148,50.2389,50.1389,50.2207,175800.0
2015-01-09 09:30:00,55.88,55.88,55.45,55.62,111200.0,50.7566,50.7566,50.366,50.5204,111200.0
2015-01-09 09:35:00,55.63,55.88,55.63,55.82,72800.0,50.5295,50.7566,50.5295,50.7021,72800.0
2015-01-09 09:40:00,55.82,55.9,55.67,55.7,93900.0,50.7021,50.7748,50.5659,50.5931,93900.0
2015-01-09 09:45:00,55.7,55.87,55.7,55.73,92400.0,50.5931,50.7475,50.5931,50.6204,92400.0
2015-01-09 09:50:00,55.74,55.79,55.69,55.78,68200.0,50.6294,50.6749,50.584,50.6658,68200.0
2015-01-09 09:55:00,55.76,55.79,55.67,55.79,55100.0,50.6476,50.6749,50.5659,50.6749,55100.0
2015-01-09 10:00:00,55.76,55.76,55.69,55.7,21900.0,50.6476,50.6476,50.584,50.5931,21900.0
2015-01-09 10:05:00,55.69,55.77,55.69,55.71,116300.0,50.584,50.6567,50.584,50.6022,116300.0
2015-01-09 10:10:00,55.7,55.75,55.69,55.72,43900.0,50.5931,50.6385,50.584,50.6113,43900.0
2015-01-09 10:15:00,55.73,55.73,55.55,55.61,86400.0,50.6204,50.6204,50.4569,50.5114,86400.0
2015-01-09 10:20:00,55.62,55.71,55.61,55.64,142400.0,50.5204,50.6022,50.5114,50.5386,142400.0
2015-01-09 10:25:00,55.64,55.71,55.61,55.7,93900.0,50.5386,50.6022,50.5114,50.5931,93900.0
2015-01-09 10:30:00,55.71,55.71,55.46,55.54,172000.0,50.6022,50.6022,50.3751,50.4478,172000.0
2015-01-09 10:35:00,55.54,55.63,55.48,55.6,116100.0,50.4478,50.5295,50.3933,50.5023,116100.0
2015-01-09 10:40:00,55.59,55.59,55.48,55.51,99900.0,50.4932,50.4932,50.3933,50.4205,99900.0
2015-01-09 10:45:00,55.5,55.61,55.49,55.57,89600.0,50.4114,50.5114,50.4024,50.475,89600.0
2015-01-09 10:50:00,55.56,55.58,55.51,55.52,18700.0,50.4659,50.4841,50.4205,50.4296,18700.0
2015-01-09 10:55:00,55.51,55.53,55.46,55.46,20600.0,50.4205,50.4387,50.3751,50.3751,20600.0
2015-01-09 11:00:00,55.46,55.46,55.36,55.4,16800.0,50.3751,50.3751,50.2843,50.3206,16800.0
2015-01-09 11:05:00,55.39,55.45,55.39,55.43,9400.0,50.3115,50.366,50.3115,50.3479,9400.0
2015-01-09 11:10:00,55.42,55.42,55.29,55.31,26400.0,50.3388,50.3388,50.2207,50.2389,26400.0
2015-01-09 11:15:00,55.31,55.33,55.28,55.31,15800.0,50.2389,50.257,50.2116,50.2389,15800.0
2015-01-09 11:20:00,55.31,55.32,55.19,55.26,20600.0,50.2389,50.2479,50.1299,50.1934,20600.0
2015-01-09 11:25:00,55.25,55.25,55.13,55.16,25800.0,50.1844,50.1844,50.0754,50.1026,25800.0
2015-01-09 11:30:00,55.15,55.18,55.09,55.17,40500.0,50.0935,50.1208,50.039,50.1117,40500.0
2015-01-09 11:35:00,55.17,55.24,55.16,55.21,16000.0,50.1117,50.1753,50.1026,50.148,16000.0
2015-01-09 11:40:00,55.21,55.22,55.16,55.16,10400.0,50.148,50.1571,50.1026,50.1026,10400.0
2015-01-09 11:45:00,55.17,55.26,55.17,55.26,11900.0,50.1117,50.1934,50.1117,50.1934,11900.0
2015-01-09 11:50:00,55.26,55.28,55.22,55.25,7200.0,50.1934,50.2116,50.1571,50.1844,7200.0
2015-01-09 11:55:00,55.24,55.33,55.21,55.32,11600.0,50.1753,50.257,50.148,50.2479,11600.0
2015-01-09 12:00:00,55.31,55.34,55.3,55.33,6800.0,50.2389,50.2661,50.2298,50.257,6800.0
2015-01-09 12:05:00,55.32,55.42,55.31,55.42,15200.0,50.2479,50.3388,50.2389,50.3388,15200.0
2015-01-09 12:10:00,55.41,55.48,55.41,55.46,12700.0,50.3297,50.3933,50.3297,50.3751,12700.0
2015-01-09 12:15:00,55.45,55.57,55.45,55.53,37000.0,50.366,50.475,50.366,50.4387,37000.0
2015-01-09 12:20:00,55.54,55.6,55.48,55.51,53100.0,50.4478,50.5023,50.3933,50.4205,53100.0
2015-01-09 12:25:00,55.5,55.59,55.47,55.58,35300.0,50.4114,50.4932,50.3842,50.4841,35300.0
2015-01-09 12:30:00,55.58,55.63,55.55,55.56,42400.0,50.4841,50.5295,50.4569,50.4659,42400.0
2015-01-09 12:35:00,55.56,55.59,55.54,55.57,55800.0,50.4659,50.4932,50.4478,50.475,55800.0
2015-01-09 12:40:00,55.58,55.64,55.56,55.6,66700.0,50.4841,50.5386,50.4659,50.5023,66700.0
2015-01-09 12:45:00,55.61,55.65,55.57,55.65,22100.0,50.5114,50.5477,50.475,50.5477,22100.0
2015-01-09 12:50:00,55.65,55.7,55.62,55.66,81900.0,50.5477,50.5931,50.5204,50.5568,81900.0
2015-01-09 12:55:00,55.64,55.69,55.63,55.66,28300.0,50.5386,50.584,50.5295,50.5568,28300.0
2015-01-09 13:00:00,55.65,55.74,55.65,55.71,63700.0,50.5477,50.6294,50.5477,50.6022,63700.0
2015-01-09 13:05:00,55.71,55.84,55.69,55.79,40000.0,50.6022,50.7203,50.584,50.6749,40000.0
2015-01-09 13:10:00,55.78,55.91,55.78,55.91,47700.0,50.6658,50.7838,50.6658,50.7838,47700.0
2015-01-09 13:15:00,55.89,55.91,55.82,55.85,7700.0,50.7657,50.7838,50.7021,50.7293,7700.0
2015-01-09 13:20:00,55.84,55.88,55.71,55.74,17000.0,50.7203,50.7566,50.6022,50.6294,17000.0
2015-01-09 13:25:00,55.74,55.75,55.71,55.73,23500.0,50.6294,50.6385,50.6022,50.6204,23500.0
2015-01-09 13:30:00,55.73,55.8,55.73,55.8,15900.0,50.6204,50.6839,50.6204,50.6839,15900.0
2015-01-09 13:35:00,55.8,55.81,55.76,55.79,38600.0,50.6839,50.693,50.6476,50.6749,38600.0
2015-01-09 13:40:00,55.79,55.87,55.74,55.83,111800.0,50.6749,50.7475,50.6294,50.7112,111800.0
2015-01-09 13:45:00,55.83,55.88,55.78,55.87,57300.0,50.7112,50.7566,50.6658,50.7475,57300.0
2015-01-09 13:50:00,55.85,55.96,55.85,55.95,58500.0,50.7293,50.8293,50.7293,50.8202,58500.0
2015-01-09 13:55:00,55.95,55.95,55.86,55.95,69000.0,50.8202,50.8202,50.7384,50.8202,69000.0
2015-01-09 14:00:00,55.96,55.96,55.9,55.94,87400.0,50.8293,50.8293,50.7748,50.8111,87400.0
2015-01-09 14:05:00,55.93,55.96,55.93,55.95,75300.0,50.802,50.8293,50.802,50.8202,75300.0
2015-01-09 14:10:00,55.95,55.95,55.83,55.95,69500.0,50.8202,50.8202,50.7112,50.8202,69500.0
2015-01-09 14:15:00,55.93,55.94,55.9,55.94,42900.0,50.802,50.8111,50.7748,50.8111,42900.0
2015-01-09 14:20:00,55.94,55.96,55.9,55.94,71700.0,50.8111,50.8293,50.7748,50.8111,71700.0
2015-01-09 14:25:00,55.94,55.96,55.92,55.94,65800.0,50.8111,50.8293,50.7929,50.8111,65800.0
2015-01-09 14:30:00,55.93,55.96,55.91,55.94,98100.0,50.802,50.8293,50.7838,50.8111,98100.0
2015-01-09 14:35:00,55.94,55.99,55.93,55.95,35300.0,50.8111,50.8565,50.802,50.8202,35300.0
2015-01-09 14:40:00,55.95,55.97,55.95,55.95,29100.0,50.8202,50.8383,50.8202,50.8202,29100.0
2015-01-09 14:45:00,55.95,55.96,55.87,55.94,112500.0,50.8202,50.8293,50.7475,50.8111,112500.0
2015-01-09 14:50:00,55.94,56.01,55.92,55.98,53500.0,50.8111,50.8747,50.7929,50.8474,53500.0
2015-01-09 14:55:00,55.99,56.0,55.93,55.97,69500.0,50.8565,50.8656,50.802,50.8383,69500.0
2015-01-09 15:00:00,55.96,56.03,55.95,56.02,59300.0,50.8293,50.8928,50.8202,50.8838,59300.0
2015-01-09 15:05:00,56.02,56.11,56.02,56.04,98600.0,50.8838,50.9655,50.8838,50.9019,98600.0
2015-01-09 15:10:00,56.05,56.09,56.03,56.04,19000.0,50.911,50.9473,50.8928,50.9019,19000.0
2015-01-09 15:15:00,56.04,56.06,56.02,56.03,30900.0,50.9019,50.9201,50.8838,50.8928,30900.0
2015-01-09 15:20:00,56.03,56.05,56.02,56.03,36200.0,50.8928,50.911,50.8838,50.8928,36200.0
2015-01-09 15:25:00,56.04,56.04,55.95,55.98,56600.0,50.9019,50.9019,50.8202,50.8474,56600.0
2015-01-09 15:30:00,55.99,56.0,55.87,55.93,170000.0,50.8565,50.8656,50.7475,50.802,170000.0
2015-01-09 15:35:00,55.93,55.97,55.88,55.94,153600.0,50.802,50.8383,50.7566,50.8111,153600.0
2015-01-09 15:40:00,55.93,55.99,55.92,55.97,115200.0,50.802,50.8565,50.7929,50.8383,115200.0
2015-01-09 15:45:00,55.97,55.98,55.85,55.86,140900.0,50.8383,50.8474,50.7293,50.7384,140900.0
2015-01-09 15:50:00,55.86,55.88,55.8,55.82,162000.0,50.7384,50.7566,50.6839,50.7021,162000.0
2015-01-09 15:55:00,55.83,55.85,55.76,55.84,228200.0,50.7112,50.7293,50.6476,50.7203,228200.0
2015-01-12 09:30:00,55.92,56.05,55.8,55.88,53900.0,50.7929,50.911,50.6839,50.7566,53900.0
2015-01-12 09:35:00,55.77,55.79,55.44,55.57,23200.0,50.6567,50.6749,50.3569,50.475,23200.0
2015-01-12 09:40:00,55.55,55.56,55.32,55.4,41800.0,50.4569,50.4659,50.2479,50.3206,41800.0
2015-01-12 09:45:00,55.37,55.41,55.25,55.28,31000.0,50.2934,50.3297,50.1844,50.2116,31000.0
2015-01-12 09:50:00,55.27,55.48,55.25,55.43,98600.0,50.2025,50.3933,50.1844,50.3479,98600.0
2015-01-12 09:55:00,55.43,55.5,55.33,55.46,102500.0,50.3479,50.4114,50.257,50.3751,102500.0
2015-01-12 10:00:00,55.47,55.49,55.24,55.3,48500.0,50.3842,50.4024,50.1753,50.2298,48500.0
2015-01-12 10:05:00,55.3,55.41,55.27,55.36,26600.0,50.2298,50.3297,50.2025,50.2843,26600.0
2015-01-12 10:10:00,55.35,55.5,55.33,55.4,101400.0,50.2752,50.4114,50.257,50.3206,101400.0
2015-01-12 10:15:00,55.4,55.41,55.25,55.33,37500.0,50.3206,50.3297,50.1844,50.257,37500.0
2015-01-12 10:20:00,55.33,55.33,55.21,55.26,16500.0,50.257,50.257,50.148,50.1934,16500.0
2015-01-12 10:25:00,55.24,55.29,55.17,55.19,13200.0,50.1753,50.2207,50.1117,50.1299,13200.0
2015-01-12 10:30:00,55.18,55.27,55.17,55.2,15700.0,50.1208,50.2025,50.1117,50.1389,15700.0
2015-01-12 10:35:00,55.2,55.26,55.18,55.22,24300.0,50.1389,50.1934,50.1208,50.1571,24300.0
2015-01-12 10:40:00,55.21,55.26,55.17,55.23,23000.0,50.148,50.1934,50.1117,50.1662,23000.0
2015-01-12 10:45:00,55.23,55.31,55.23,55.29,20700.0,50.1662,50.2389,50.1662,50.2207,20700.0
2015-01-12 10:50:00,55.29,55.29,55.24,55.24,20500.0,50.2207,50.2207,50.1753,50.1753,20500.0
2015-01-12 10:55:00,55.25,55.32,55.23,55.32,21700.0,50.1844,50.2479,50.1662,50.2479,21700.0
2015-01-12 11:00:00,55.35,55.38,55.34,55.37,13600.0,50.2752,50.3024,50.2661,50.2934,13600.0
2015-01-12 11:05:00,55.37,55.39,55.35,55.35,10400.0,50.2934,50.3115,50.2752,50.2752,10400.0
2015-01-12 11:10:00,55.36,55.44,55.34,55.34,10600.0,50.2843,50.3569,50.2661,50.2661,10600.0
2015-01-12 11:15:00,55.34,55.38,55.33,55.38,11000.0,50.2661,50.3024,50.257,50.3024,11000.0
2015-01-12 11:20:00,55.39,55.45,55.35,55.37,13200.0,50.3115,50.366,50.2752,50.2934,13200.0
2015-01-12 11:25:00,55.38,55.39,55.34,55.38,11000.0,50.3024,50.3115,50.2661,50.3024,11000.0
2015-01-12 11:30:00,55.38,55.39,55.32,55.34,16200.0,50.3024,50.3115,50.2479,50.2661,16200.0
2015-01-12 11:35:00,55.34,55.37,55.33,55.34,10200.0,50.2661,50.2934,50.257,50.2661,10200.0
2015-01-12 11:40:00,55.35,55.35,55.3,55.31,11100.0,50.2752,50.2752,50.2298,50.2389,11100.0
2015-01-12 11:45:00,55.3,55.32,55.2,55.22,18800.0,50.2298,50.2479,50.1389,50.1571,18800.0
2015-01-12 11:50:00,55.22,55.22,55.14,55.2,14400.0,50.1571,50.1571,50.0844,50.1389,14400.0
2015-01-12 11:55:00,55.19,55.26,55.18,55.21,11500.0,50.1299,50.1934,50.1208,50.148,11500.0
2015-01-12 12:00:00,55.2,55.28,55.2,55.28,8800.0,50.1389,50.2116,50.1389,50.2116,8800.0
2015-01-12 12:05:00,55.27,55.28,55.23,55.27,6000.0,50.2025,50.2116,50.1662,50.2025,6000.0
2015-01-12 12:10:00,55.27,55.3,55.2,55.23,10500.0,50.2025,50.2298,50.1389,50.1662,10500.0
2015-01-12 12:15:00,55.24,55.27,55.21,55.24,17000.0,50.1753,50.2025,50.148,50.1753,17000.0
2015-01-12 12:20:00,55.25,55.28,55.23,55.28,35000.0,50.1844,50.2116,50.1662,50.2116,35000.0
2015-01-12 12:25:00,55.27,55.29,55.26,55.28,20000.0,50.2025,50.2207,50.1934,50.2116,20000.0
2015-01-12 12:30:00,55.27,55.32,55.26,55.31,23900.0,50.2025,50.2479,50.1934,50.2389,23900.0
2015-01-12 12:35:00,55.3,55.32,55.28,55.29,16800.0,50.2298,50.2479,50.2116,50.2207,16800.0
2015-01-12 12:40:00,55.29,55.29,55.21,55.22,11300.0,50.2207,50.2207,50.148,50.1571,11300.0
2015-01-12 12:45:00,55.22,55.22,55.17,55.18,9800.0,50.1571,50.1571,50.1117,50.1208,9800.0
2015-01-12 12:50:00,55.17,55.17,55.11,55.11,8000.0,50.1117,50.1117,50.0572,50.0572,8000.0
2015-01-12 12:55:00,55.1,55.15,55.09,55.11,11800.0,50.0481,50.0935,50.039,50.0572,11800.0
2015-01-12 13:00:00,55.11,55.15,55.11,55.12,9300.0,50.0572,50.0935,50.0572,50.0663,9300.0
2015-01-12 13:05:00,55.13,55.18,55.1,55.14,11500.0,50.0754,50.1208,50.0481,50.0844,11500.0
2015-01-12 13:10:00,55.13,55.16,55.11,55.16,5000.0,50.0754,50.1026,50.0572,50.1026,5000.0
2015-01-12 13:15:00,55.16,55.16,55.11,55.11,5800.0,50.1026,50.1026,50.0572,50.0572,5800.0
2015-01-12 13:20:00,55.11,55.12,55.07,55.08,19600.0,50.0572,50.0663,50.0209,50.0299,19600.0
2015-01-12 13:25:00,55.08,55.1,55.07,55.07,12600.0,50.0299,50.0481,50.0209,50.0209,12600.0
2015-01-12 13:30:00,55.07,55.1,55.06,55.1,8800.0,50.0209,50.0481,50.0118,50.0481,8800.0
2015-01-12 13:35:00,55.1,55.16,55.09,55.16,14700.0,50.0481,50.1026,50.039,50.1026,14700.0
2015-01-12 13:40:00,55.16,55.21,55.16,55.21,17400.0,50.1026,50.148,50.1026,50.148,17400.0
2015-01-12 13:45:00,55.22,55.35,55.2,55.3,47500.0,50.1571,50.2752,50.1389,50.2298,47500.0
2015-01-12 13:50:00,55.32,55.39,55.3,55.31,123400.0,50.2479,50.3115,50.2298,50.2389,123400.0
2015-01-12 13:55:00,55.31,55.33,55.3,55.33,5900.0,50.2389,50.257,50.2298,50.257,5900.0
2015-01-12 14:00:00,55.33,55.35,55.25,55.26,13300.0,50.257,50.2752,50.1844,50.1934,13300.0
2015-01-12 14:05:00,55.26,55.27,55.22,55.26,8300.0,50.1934,50.2025,50.1571,50.1934,8300.0
2015-01-12 14:10:00,55.27,55.33,55.27,55.3,10000.0,50.2025,50.257,50.2025,50.2298,10000.0
2015-01-12 14:15:00,55.3,55.32,55.25,55.31,35800.0,50.2298,50.2479,50.1844,50.2389,35800.0
2015-01-12 14:20:00,55.31,55.31,55.27,55.28,35400.0,50.2389,50.2389,50.2025,50.2116,35400.0
2015-01-12 14:25:00,55.28,55.31,55.27,55.3,41600.0,50.2116,50.2389,50.2025,50.2298,41600.0
2015-01-12 14:30:00,55.3,55.3,55.27,55.3,33600.0,50.2298,50.2298,50.2025,50.2298,33600.0
2015-01-12 14:35:00,55.3,55.3,55.24,55.26,37100.0,50.2298,50.2298,50.1753,50.1934,37100.0
2015-01-12 14:40:00,55.25,55.29,55.25,55.26,12300.0,50.1844,50.2207,50.1844,50.1934,12300.0
2015-01-12 14:45:00,55.26,55.32,55.25,55.32,15100.0,50.1934,50.2479,50.1844,50.2479,15100.0
2015-01-12 14:50:00,55.3,55.33,55.29,55.32,10100.0,50.2298,50.257,50.2207,50.2479,10100.0
2015-01-12 14:55:00,55.31,55.42,55.31,55.41,23700.0,50.2389,50.3388,50.2389,50.3297,23700.0
2015-01-12 15:00:00,55.41,55.5,55.4,55.49,10900.0,50.3297,50.4114,50.3206,50.4024,10900.0
2015-01-12 15:05:00,55.5,55.5,55.45,55.46,18100.0,50.4114,50.4114,50.366,50.3751,18100.0
2015-01-12 15:10:00,55.46,55.5,55.45,55.49,24700.0,50.3751,50.4114,50.366,50.4024,24700.0
2015-01-12 15:15:00,55.48,55.54,55.46,55.5,22200.0,50.3933,50.4478,50.3751,50.4114,22200.0
2015-01-12 15:20:00,55.5,55.53,55.41,55.42,22000.0,50.4114,50.4387,50.3297,50.3388,22000.0
2015-01-12 15:25:00,55.42,55.43,55.37,55.4,17500.0,50.3388,50.3479,50.2934,50.3206,17500.0
2015-01-12 15:30:00,55.4,55.41,55.34,55.34,33300.0,50.3206,50.3297,50.2661,50.2661,33300.0
2015-01-12 15:35:00,55.34,55.4,55.3,55.4,24100.0,50.2661,50.3206,50.2298,50.3206,24100.0
2015-01-12 15:40:00,55.41,55.53,55.41,55.53,44700.0,50.3297,50.4387,50.3297,50.4387,44700.0
2015-01-12 15:45:00,55.53,55.65,55.5,55.59,78800.0,50.4387,50.5477,50.4114,50.4932,78800.0
2015-01-12 15:50:00,55.59,55.6,55.52,55.56,79900.0,50.4932,50.5023,50.4296,50.4659,79900.0
2015-01-12 15:55:00,55.55,55.57,55.42,55.43,176400.0,50.4569,50.475,50.3388,50.3479,176400.0
2015-01-13 09:30:00,55.94,56.61,55.94,56.4,144500.0,50.8111,51.4197,50.8111,51.2289,144500.0
2015-01-13 09:35:00,56.4,56.52,56.32,56.47,42300.0,51.2289,51.3379,51.1563,51.2925,42300.0
2015-01-13 09:40:00,56.48,56.5,56.28,56.31,57400.0,51.3016,51.3198,51.1199,51.1472,57400.0
2015-01-13 09:45:00,56.33,56.46,56.29,56.45,23900.0,51.1653,51.2834,51.129,51.2743,23900.0
2015-01-13 09:50:00,56.45,56.6,56.34,56.59,63800.0,51.2743,51.4106,51.1744,51.4015,63800.0
2015-01-13 09:55:00,56.58,56.59,56.38,56.39,40200.0,51.3924,51.4015,51.2108,51.2198,40200.0
2015-01-13 10:00:00,56.38,56.56,56.36,56.55,123700.0,51.2108,51.3743,51.1926,51.3652,123700.0
2015-01-13 10:05:00,56.53,56.63,56.53,56.57,77400.0,51.347,51.4378,51.347,51.3833,77400.0
2015-01-13 10:10:00,56.56,56.66,56.56,56.62,41200.0,51.3743,51.4651,51.3743,51.4288,41200.0
2015-01-13 10:15:00,56.63,56.63,56.53,56.6,30300.0,51.4378,51.4378,51.347,51.4106,30300.0
2015-01-13 10:20:00,56.58,56.67,56.55,56.65,31400.0,51.3924,51.4742,51.3652,51.456,31400.0
2015-01-13 10:25:00,56.65,56.67,56.6,56.62,21700.0,51.456,51.4742,51.4106,51.4288,21700.0
2015-01-13 10:30:00,56.63,56.66,56.59,56.64,13100.0,51.4378,51.4651,51.4015,51.4469,13100.0
2015-01-13 10:35:00,56.65,56.71,56.62,56.66,35000.0,51.456,51.5105,51.4288,51.4651,35000.0
2015-01-13 10:40:00,56.66,56.81,56.66,56.8,30400.0,51.4651,51.6013,51.4651,51.5922,30400.0
2015-01-13 10:45:00,56.81,56.88,56.8,56.84,18700.0,51.6013,51.6649,51.5922,51.6286,18700.0
2015-01-13 10:50:00,56.83,56.91,56.8,56.85,28900.0,51.6195,51.6922,51.5922,51.6377,28900.0
2015-01-13 10:55:00,56.84,56.85,56.71,56.73,26100.0,51.6286,51.6377,51.5105,51.5287,26100.0
2015-01-13 11:00:00,56.73,56.74,56.68,56.68,17100.0,51.5287,51.5377,51.4832,51.4832,17100.0
2015-01-13 11:05:00,56.68,56.71,56.66,56.67,15300.0,51.4832,51.5105,51.4651,51.4742,15300.0
2015-01-13 11:10:00,56.67,56.79,56.67,56.78,23600.0,51.4742,51.5832,51.4742,51.5741,23600.0
2015-01-13 11:15:00,56.78,56.91,56.78,56.89,53600.0,51.5741,51.6922,51.5741,51.674,53600.0
2015-01-13 11:20:00,56.89,56.96,56.84,56.96,33500.0,51.674,51.7376,51.6286,51.7376,33500.0
2015-01-13 11:25:00,56.95,56.96,56.87,56.96,29400.0,51.7285,51.7376,51.6558,51.7376,29400.0
2015-01-13 11:30:00,56.97,57.01,56.93,56.94,31900.0,51.7467,51.783,51.7103,51.7194,31900.0
2015-01-13 11:35:00,56.94,56.97,56.88,56.93,39600.0,51.7194,51.7467,51.6649,51.7103,39600.0
2015-01-13 11:40:00,56.92,57.13,56.92,57.11,47400.0,51.7012,51.892,51.7012,51.8738,47400.0
2015-01-13 11:45:00,57.11,57.21,57.08,57.2,49300.0,51.8738,51.9647,51.8466,51.9556,49300.0
2015-01-13 11:50:00,57.19,57.28,57.17,57.24,64000.0,51.9465,52.0282,51.9283,51.9919,64000.0
2015-01-13 11:55:00,57.24,57.24,57.16,57.19,54200.0,51.9919,51.9919,51.9192,51.9465,54200.0
2015-01-13 12:00:00,57.19,57.21,57.12,57.14,18000.0,51.9465,51.9647,51.8829,51.9011,18000.0
2015-01-13 12:05:00,57.13,57.16,57.08,57.1,26200.0,51.892,51.9192,51.8466,51.8647,26200.0
2015-01-13 12:10:00,57.09,57.15,57.05,57.14,17000.0,51.8557,51.9102,51.8193,51.9011,17000.0
2015-01-13 12:15:00,57.15,57.16,57.1,57.13,21000.0,51.9102,51.9192,51.8647,51.892,21000.0
2015-01-13 12:20:00,57.12,57.12,56.92,56.93,30500.0,51.8829,51.8829,51.7012,51.7103,30500.0
2015-01-13 12:25:00,56.92,56.97,56.91,56.96,52500.0,51.7012,51.7467,51.6922,51.7376,52500.0
2015-01-13 12:30:00,56.95,56.95,56.85,56.89,39300.0,51.7285,51.7285,51.6377,51.674,39300.0
2015-01-13 12:35:00,56.9,56.9,56.85,56.88,40800.0,51.6831,51.6831,51.6377,51.6649,40800.0
2015-01-13 12:40:00,56.87,56.89,56.72,56.75,121400.0,51.6558,51.674,51.5196,51.5468,121400.0
2015-01-13 12:45:00,56.75,56.78,56.65,56.78,104500.0,51.5468,51.5741,51.456,51.5741,104500.0
2015-01-13 12:50:00,56.77,56.82,56.76,56.81,31400.0,51.565,51.6104,51.5559,51.6013,31400.0
2015-01-13 12:55:00,56.81,56.83,56.73,56.83,53100.0,51.6013,51.6195,51.5287,51.6195,53100.0
2015-01-13 13:00:00,56.83,56.93,56.82,56.91,67600.0,51.6195,51.7103,51.6104,51.6922,67600.0
2015-01-13 13:05:00,56.9,56.91,56.83,56.87,33900.0,51.6831,51.6922,51.6195,51.6558,33900.0
2015-01-13 13:10:00,56.86,56.86,56.83,56.84,18500.0,51.6467,51.6467,51.6195,51.6286,18500.0
2015-01-13 13:15:00,56.83,56.83,56.79,56.82,20900.0,51.6195,51.6195,51.5832,51.6104,20900.0
2015-01-13 13:20:00,56.81,56.81,56.64,56.67,32200.0,51.6013,51.6013,51.4469,51.4742,32200.0
2015-01-13 13:25:00,56.67,56.69,56.57,56.61,33100.0,51.4742,51.4923,51.3833,51.4197,33100.0
2015-01-13 13:30:00,56.62,56.62,56.52,56.54,74700.0,51.4288,51.4288,51.3379,51.3561,74700.0
2015-01-13 13:35:00,56.54,56.56,56.45,56.48,46300.0,51.3561,51.3743,51.2743,51.3016,46300.0
2015-01-13 13:40:00,56.48,56.5,56.43,56.47,39300.0,51.3016,51.3198,51.2562,51.2925,39300.0
2015-01-13 13:45:00,56.48,56.58,56.47,56.55,41700.0,51.3016,51.3924,51.2925,51.3652,41700.0
2015-01-13 13:50:00,56.54,56.55,56.25,56.31,67400.0,51.3561,51.3652,51.0927,51.1472,67400.0
2015-01-13 13:55:00,56.3,56.45,56.28,56.44,31100.0,51.1381,51.2743,51.1199,51.2653,31100.0
2015-01-13 14:00:00,56.42,56.43,56.32,56.43,53300.0,51.2471,51.2562,51.1563,51.2562,53300.0
2015-01-13 14:05:00,56.42,56.43,56.29,56.37,86100.0,51.2471,51.2562,51.129,51.2017,86100.0
2015-01-13 14:10:00,56.36,56.37,56.22,56.23,66700.0,51.1926,51.2017,51.0654,51.0745,66700.0
2015-01-13 14:15:00,56.22,56.4,56.21,56.35,62200.0,51.0654,51.2289,51.0563,51.1835,62200.0
2015-01-13 14:20:00,56.33,56.36,56.29,56.34,44700.0,51.1653,51.1926,51.129,51.1744,44700.0
2015-01-13 14:25:00,56.33,56.4,56.33,56.34,42800.0,51.1653,51.2289,51.1653,51.1744,42800.0
2015-01-13 14:30:00,56.33,56.39,56.33,56.35,64700.0,51.1653,51.2198,51.1653,51.1835,64700.0
2015-01-13 14:35:00,56.35,56.45,56.34,56.41,41000.0,51.1835,51.2743,51.1744,51.238,41000.0
2015-01-13 14:40:00,56.42,56.45,56.34,56.4,52000.0,51.2471,51.2743,51.1744,51.2289,52000.0
2015-01-13 14:45:00,56.39,56.41,56.35,56.37,38600.0,51.2198,51.238,51.1835,51.2017,38600.0
2015-01-13 14:50:00,56.37,56.42,56.35,56.41,33900.0,51.2017,51.2471,51.1835,51.238,33900.0
2015-01-13 14:55:00,56.41,56.44,56.28,56.28,60000.0,51.238,51.2653,51.1199,51.1199,60000.0
2015-01-13 15:00:00,56.28,56.41,56.27,56.38,70000.0,51.1199,51.238,51.1108,51.2108,70000.0
2015-01-13 15:05:00,56.37,56.38,56.3,56.34,66400.0,51.2017,51.2108,51.1381,51.1744,66400.0
2015-01-13 15:10:00,56.34,56.5,56.34,56.5,86800.0,51.1744,51.3198,51.1744,51.3198,86800.0
2015-01-13 15:15:00,56.49,56.54,56.43,56.46,68100.0,51.3107,51.3561,51.2562,51.2834,68100.0
2015-01-13 15:20:00,56.46,56.51,56.44,56.47,78700.0,51.2834,51.3288,51.2653,51.2925,78700.0
2015-01-13 15:25:00,56.47,56.48,56.35,56.37,47900.0,51.2925,51.3016,51.1835,51.2017,47900.0
2015-01-13 15:30:00,56.37,56.55,56.36,56.46,76600.0,51.2017,51.3652,51.1926,51.2834,76600.0
2015-01-13 15:35:00,56.46,56.57,56.46,56.55,160800.0,51.2834,51.3833,51.2834,51.3652,160800.0
2015-01-13 15:40:00,56.56,56.58,56.53,56.56,58500.0,51.3743,51.3924,51.347,51.3743,58500.0
2015-01-13 15:45:00,56.56,56.57,56.41,56.48,81900.0,51.3743,51.3833,51.238,51.3016,81900.0
2015-01-13 15:50:00,56.48,56.51,56.42,56.47,96100.0,51.3016,51.3288,51.2471,51.2925,96100.0
2015-01-13 15:55:00,56.46,56.52,56.45,56.5,198100.0,51.2834,51.3379,51.2743,51.3198,198100.0
2015-01-14 09:30:00,56.58,56.66,56.35,56.42,102600.0,51.3924,51.4651,51.1835,51.2471,102600.0
2015-01-14 09:35:00,56.44,56.46,56.08,56.17,46800.0,51.2653,51.2834,50.9383,51.02,46800.0
2015-01-14 09:40:00,56.14,56.21,56.01,56.13,18900.0,50.9928,51.0563,50.8747,50.9837,18900.0
2015-01-14 09:45:00,56.12,56.33,56.09,56.2,29000.0,50.9746,51.1653,50.9473,51.0473,29000.0
2015-01-14 09:50:00,56.23,56.32,56.18,56.3,27600.0,51.0745,51.1563,51.0291,51.1381,27600.0
2015-01-14 09:55:00,56.3,56.41,56.26,56.34,11000.0,51.1381,51.238,51.1018,51.1744,11000.0
2015-01-14 10:00:00,56.34,56.6,56.29,56.46,59300.0,51.1744,51.4106,51.129,51.2834,59300.0
2015-01-14 10:05:00,56.44,56.73,56.43,56.71,35800.0,51.2653,51.5287,51.2562,51.5105,35800.0
2015-01-14 10:10:00,56.73,56.77,56.69,56.71,55800.0,51.5287,51.565,51.4923,51.5105,55800.0
2015-01-14 10:15:00,56.72,56.75,56.69,56.73,66000.0,51.5196,51.5468,51.4923,51.5287,66000.0
2015-01-14 10:20:00,56.73,56.83,56.72,56.78,25400.0,51.5287,51.6195,51.5196,51.5741,25400.0
2015-01-14 10:25:00,56.78,56.8,56.73,56.78,11700.0,51.5741,51.5922,51.5287,51.5741,11700.0
2015-01-14 10:30:00,56.78,56.79,56.69,56.78,40400.0,51.5741,51.5832,51.4923,51.5741,40400.0
2015-01-14 10:35:00,56.79,56.81,56.66,56.68,32400.0,51.5832,51.6013,51.4651,51.4832,32400.0
2015-01-14 10:40:00,56.67,56.9,56.67,56.89,52400.0,51.4742,51.6831,51.4742,51.674,52400.0
2015-01-14 10:45:00,56.87,56.89,56.8,56.85,17200.0,51.6558,51.674,51.5922,51.6377,17200.0
2015-01-14 10:50:00,56.82,56.87,56.73,56.73,9800.0,51.6104,51.6558,51.5287,51.5287,9800.0
2015-01-14 10:55:00,56.75,56.8,56.72,56.76,29500.0,51.5468,51.5922,51.5196,51.5559,29500.0
2015-01-14 11:00:00,56.78,56.81,56.73,56.76,45500.0,51.5741,51.6013,51.5287,51.5559,45500.0
2015-01-14 11:05:00,56.77,56.83,56.74,56.83,53000.0,51.565,51.6195,51.5377,51.6195,53000.0
2015-01-14 11:10:00,56.83,56.84,56.74,56.74,44200.0,51.6195,51.6286,51.5377,51.5377,44200.0
2015-01-14 11:15:00,56.75,56.79,56.7,56.71,40600.0,51.5468,51.5832,51.5014,51.5105,40600.0
2015-01-14 11:20:00,56.71,56.82,56.7,56.79,19900.0,51.5105,51.6104,51.5014,51.5832,19900.0
2015-01-14 11:25:00,56.78,56.9,56.77,56.86,28700.0,51.5741,51.6831,51.565,51.6467,28700.0
2015-01-14 11:30:00,56.86,56.88,56.8,56.82,33000.0,51.6467,51.6649,51.5922,51.6104,33000.0
2015-01-14 11:35:00,56.82,56.97,56.82,56.97,25700.0,51.6104,51.7467,51.6104,51.7467,25700.0
2015-01-14 11:40:00,56.96,57.02,56.91,56.92,26600.0,51.7376,51.7921,51.6922,51.7012,26600.0
2015-01-14 11:45:00,56.91,57.01,56.91,56.99,65700.0,51.6922,51.783,51.6922,51.7648,65700.0
2015-01-14 11:50:00,57.0,57.02,56.98,56.98,51400.0,51.7739,51.7921,51.7557,51.7557,51400.0
2015-01-14 11:55:00,56.98,57.07,56.98,57.07,67000.0,51.7557,51.8375,51.7557,51.8375,67000.0
2015-01-14 12:00:00,57.07,57.11,56.99,57.02,43700.0,51.8375,51.8738,51.7648,51.7921,43700.0
2015-01-14 12:05:00,57.0,57.02,56.92,56.94,20400.0,51.7739,51.7921,51.7012,51.7194,20400.0
2015-01-14 12:10:00,56.93,57.0,56.92,56.98,70600.0,51.7103,51.7739,51.7012,51.7557,70600.0
2015-01-14 12:15:00,56.97,56.99,56.93,56.94,35600.0,51.7467,51.7648,51.7103,51.7194,35600.0
2015-01-14 12:20:00,56.94,57.01,56.91,57.0,41400.0,51.7194,51.783,51.6922,51.7739,41400.0
2015-01-14 12:25:00,57.0,57.07,57.0,57.05,41000.0,51.7739,51.8375,51.7739,51.8193,41000.0
2015-01-14 12:30:00,57.05,57.11,57.01,57.01,21500.0,51.8193,51.8738,51.783,51.783,21500.0
2015-01-14 12:35:00,57.0,57.03,56.99,57.01,28300.0,51.7739,51.8012,51.7648,51.783,28300.0
2015-01-14 12:40:00,57.01,57.11,57.0,57.04,17200.0,51.783,51.8738,51.7739,51.8102,17200.0
2015-01-14 12:45:00,57.05,57.06,56.99,57.01,21900.0,51.8193,51.8284,51.7648,51.783,21900.0
2015-01-14 12:50:00,57.0,57.05,56.96,56.98,19000.0,51.7739,51.8193,51.7376,51.7557,19000.0
2015-01-14 12:55:00,56.98,57.05,56.93,57.02,75400.0,51.7557,51.8193,51.7103,51.7921,75400.0
2015-01-14 13:00:00,57.01,57.04,56.91,56.91,36200.0,51.783,51.8102,51.6922,51.6922,36200.0
2015-01-14 13:05:00,56.91,56.92,56.81,56.84,56900.0,51.6922,51.7012,51.6013,51.6286,56900.0
2015-01-14 13:10:00,56.84,56.93,56.83,56.92,90500.0,51.6286,51.7103,51.6195,51.7012,90500.0
2015-01-14 13:15:00,56.91,56.93,56.85,56.9,19800.0,51.6922,51.7103,51.6377,51.6831,19800.0
2015-01-14 13:20:00,56.9,56.91,56.85,56.86,20200.0,51.6831,51.6922,51.6377,51.6467,20200.0
2015-01-14 13:25:00,56.86,56.92,56.84,56.91,88800.0,51.6467,51.7012,51.6286,51.6922,88800.0
2015-01-14 13:30:00,56.9,56.94,56.9,56.92,31400.0,51.6831,51.7194,51.6831,51.7012,31400.0
2015-01-14 13:35:00,56.91,56.91,56.85,56.86,19800.0,51.6922,51.6922,51.6377,51.6467,19800.0
2015-01-14 13:40:00,56.87,56.87,56.83,56.83,36800.0,51.6558,51.6558,51.6195,51.6195,36800.0
2015-01-14 13:45:00,56.82,56.94,56.82,56.93,33300.0,51.6104,51.7194,51.6104,51.7103,33300.0
2015-01-14 13:50:00,56.93,56.93,56.71,56.76,99100.0,51.7103,51.7103,51.5105,51.5559,99100.0
2015-01-14 13:55:00,56.76,56.88,56.74,56.86,21800.0,51.5559,51.6649,51.5377,51.6467,21800.0
2015-01-14 14:00:00,56.89,56.98,56.86,56.96,20800.0,51.674,51.7557,51.6467,51.7376,20800.0
2015-01-14 14:05:00,56.96,56.97,56.91,56.92,20700.0,51.7376,51.7467,51.6922,51.7012,20700.0
2015-01-14 14:10:00,56.95,56.99,56.9,56.94,42400.0,51.7285,51.7648,51.6831,51.7194,42400.0
2015-01-14 14:15:00,56.96,57.11,56.94,57.11,75700.0,51.7376,51.8738,51.7194,51.8738,75700.0
2015-01-14 14:20:00,57.11,57.15,57.08,57.1,44100.0,51.8738,51.9102,51.8466,51.8647,44100.0
2015-01-14 14:25:00,57.1,57.23,57.08,57.22,73300.0,51.8647,51.9828,51.8466,51.9737,73300.0
2015-01-14 14:30:00,57.21,57.28,57.18,57.21,61200.0,51.9647,52.0282,51.9374,51.9647,61200.0
2015-01-14 14:35:00,57.23,57.24,57.18,57.24,24300.0,51.9828,51.9919,51.9374,51.9919,24300.0
2015-01-14 14:40:00,57.24,57.31,57.2,57.23,39300.0,51.9919,52.0555,51.9556,51.9828,39300.0
2015-01-14 14:45:00,57.23,57.31,57.23,57.3,44600.0,51.9828,52.0555,51.9828,52.0464,44600.0
2015-01-14 14:50:00,57.3,57.33,57.2,57.23,31000.0,52.0464,52.0737,51.9556,51.9828,31000.0
2015-01-14 14:55:00,57.24,57.25,57.2,57.22,19800.0,51.9919,52.001,51.9556,51.9737,19800.0
2015-01-14 15:00:00,57.22,57.4,57.21,57.38,46100.0,51.9737,52.1372,51.9647,52.1191,46100.0
2015-01-14 15:05:00,57.38,57.41,57.3,57.31,50300.0,52.1191,52.1463,52.0464,52.0555,50300.0
2015-01-14 15:10:00,57.31,57.34,57.22,57.32,35300.0,52.0555,52.0827,51.9737,52.0646,35300.0
2015-01-14 15:15:00,57.33,57.5,57.33,57.46,68200.0,52.0737,52.2281,52.0737,52.1917,68200.0
2015-01-14 15:20:00,57.46,57.51,57.39,57.44,100700.0,52.1917,52.2372,52.1282,52.1736,100700.0
2015-01-14 15:25:00,57.44,57.51,57.36,57.45,44500.0,52.1736,52.2372,52.1009,52.1827,44500.0
2015-01-14 15:30:00,57.45,57.5,57.39,57.45,63800.0,52.1827,52.2281,52.1282,52.1827,63800.0
2015-01-14 15:35:00,57.45,57.53,57.43,57.53,103800.0,52.1827,52.2553,52.1645,52.2553,103800.0
2015-01-14 15:40:00,57.53,57.61,57.49,57.54,85000.0,52.2553,52.328,52.219,52.2644,85000.0
2015-01-14 15:45:00,57.54,57.67,57.54,57.66,149600.0,52.2644,52.3825,52.2644,52.3734,149600.0
2015-01-14 15:50:00,57.67,57.67,57.59,57.61,141400.0,52.3825,52.3825,52.3098,52.328,141400.0
2015-01-14 15:55:00,57.61,57.72,57.6,57.65,181700.0,52.328,52.4279,52.3189,52.3643,181700.0
2015-01-15 09:30:00,57.67,57.67,57.24,57.27,60600.0,52.3825,52.3825,51.9919,52.0192,60600.0
2015-01-15 09:35:00,57.26,57.76,57.26,57.45,34400.0,52.0101,52.4642,52.0101,52.1827,34400.0
2015-01-15 09:40:00,57.49,57.49,57.34,57.38,21300.0,52.219,52.219,52.0827,52.1191,21300.0
2015-01-15 09:45:00,57.38,57.42,57.29,57.29,30400.0,52.1191,52.1554,52.0373,52.0373,30400.0
2015-01-15 09:50:00,57.32,57.45,57.28,57.43,49200.0,52.0646,52.1827,52.0282,52.1645,49200.0
2015-01-15 09:55:00,57.42,57.43,57.35,57.42,73300.0,52.1554,52.1645,52.0918,52.1554,73300.0
2015-01-15 10:00:00,57.42,57.42,57.27,57.36,39700.0,52.1554,52.1554,52.0192,52.1009,39700.0
2015-01-15 10:05:00,57.38,57.43,57.33,57.4,36300.0,52.1191,52.1645,52.0737,52.1372,36300.0
2015-01-15 10:10:00,57.4,57.4,57.2,57.26,37400.0,52.1372,52.1372,51.9556,52.0101,37400.0
2015-01-15 10:15:00,57.26,57.37,57.26,57.37,14300.0,52.0101,52.11,52.0101,52.11,14300.0
2015-01-15 10:20:00,57.37,57.42,57.34,57.4,27700.0,52.11,52.1554,52.0827,52.1372,27700.0
2015-01-15 10:25:00,57.4,57.48,57.38,57.4,55800.0,52.1372,52.2099,52.1191,52.1372,55800.0
2015-01-15 10:30:00,57.4,57.52,57.39,57.52,139800.0,52.1372,52.2462,52.1282,52.2462,139800.0
2015-01-15 10:35:00,57.51,57.52,57.44,57.46,86900.0,52.2372,52.2462,52.1736,52.1917,86900.0
2015-01-15 10:40:00,57.44,57.45,57.36,57.36,25300.0,52.1736,52.1827,52.1009,52.1009,25300.0
2015-01-15 10:45:00,57.37,57.4,57.28,57.3,72300.0,52.11,52.1372,52.0282,52.0464,72300.0
2015-01-15 10:50:00,57.31,57.36,57.29,57.36,20400.0,52.0555,52.1009,52.0373,52.1009,20400.0
2015-01-15 10:55:00,57.35,57.35,57.22,57.24,22100.0,52.0918,52.0918,51.9737,51.9919,22100.0
2015-01-15 11:00:00,57.23,57.25,57.1,57.11,27900.0,51.9828,52.001,51.8647,51.8738,27900.0
2015-01-15 11:05:00,57.1,57.1,57.0,57.08,31500.0,51.8647,51.8647,51.7739,51.8466,31500.0
2015-01-15 11:10:00,57.08,57.19,57.05,57.19,26200.0,51.8466,51.9465,51.8193,51.9465,26200.0
2015-01-15 11:15:00,57.19,57.19,57.04,57.08,37300.0,51.9465,51.9465,51.8102,51.8466,37300.0
2015-01-15 11:20:00,57.09,57.14,57.04,57.13,22600.0,51.8557,51.9011,51.8102,51.892,22600.0
2015-01-15 11:25:00,57.12,57.2,57.1,57.2,27200.0,51.8829,51.9556,51.8647,51.9556,27200.0
2015-01-15 11:30:00,57.18,57.32,57.18,57.32,27000.0,51.9374,52.0646,51.9374,52.0646,27000.0
2015-01-15 11:35:00,57.32,57.36,57.14,57.16,24400.0,52.0646,52.1009,51.9011,51.9192,24400.0
2015-01-15 11:40:00,57.16,57.24,57.15,57.24,16500.0,51.9192,51.9919,51.9102,51.9919,16500.0
2015-01-15 11:45:00,57.24,57.35,57.22,57.32,17700.0,51.9919,52.0918,51.9737,52.0646,17700.0
2015-01-15 11:50:00,57.32,57.35,57.27,57.28,24300.0,52.0646,52.0918,52.0192,52.0282,24300.0
2015-01-15 11:55:00,57.29,57.31,57.26,57.3,10600.0,52.0373,52.0555,52.0101,52.0464,10600.0
2015-01-15 12:00:00,57.3,57.31,57.24,57.28,18400.0,52.0464,52.0555,51.9919,52.0282,18400.0
2015-01-15 12:05:00,57.28,57.34,57.24,57.33,19200.0,52.0282,52.0827,51.9919,52.0737,19200.0
2015-01-15 12:10:00,57.32,57.42,57.31,57.34,55700.0,52.0646,52.1554,52.0555,52.0827,55700.0
2015-01-15 12:15:00,57.34,57.34,57.25,57.29,16900.0,52.0827,52.0827,52.001,52.0373,16900.0
2015-01-15 12:20:00,57.29,57.32,57.28,57.3,20400.0,52.0373,52.0646,52.0282,52.0464,20400.0
2015-01-15 12:25:00,57.31,57.36,57.28,57.28,34400.0,52.0555,52.1009,52.0282,52.0282,34400.0
2015-01-15 12:30:00,57.3,57.31,57.21,57.3,25800.0,52.0464,52.0555,51.9647,52.0464,25800.0
2015-01-15 12:35:00,57.28,57.29,57.21,57.24,63800.0,52.0282,52.0373,51.9647,51.9919,63800.0
2015-01-15 12:40:00,57.23,57.24,57.15,57.18,41900.0,51.9828,51.9919,51.9102,51.9374,41900.0
2015-01-15 12:45:00,57.17,57.22,57.14,57.21,16000.0,51.9283,51.9737,51.9011,51.9647,16000.0
2015-01-15 12:50:00,57.2,57.23,57.14,57.23,35400.0,51.9556,51.9828,51.9011,51.9828,35400.0
2015-01-15 12:55:00,57.22,57.25,57.18,57.24,20400.0,51.9737,52.001,51.9374,51.9919,20400.0
2015-01-15 13:00:00,57.25,57.33,57.21,57.3,67800.0,52.001,52.0737,51.9647,52.0464,67800.0
2015-01-15 13:05:00,57.3,57.4,57.29,57.35,41300.0,52.0464,52.1372,52.0373,52.0918,41300.0
2015-01-15 13:10:00,57.36,57.42,57.31,57.42,62500.0,52.1009,52.1554,52.0555,52.1554,62500.0
2015-01-15 13:15:00,57.41,57.45,57.35,57.38,29000.0,52.1463,52.1827,52.0918,52.1191,29000.0
2015-01-15 13:20:00,57.38,57.39,57.27,57.28,14400.0,52.1191,52.1282,52.0192,52.0282,14400.0
2015-01-15 13:25:00,57.28,57.34,57.25,57.26,30600.0,52.0282,52.0827,52.001,52.0101,30600.0
2015-01-15 13:30:00,57.27,57.28,57.23,57.23,10000.0,52.0192,52.0282,51.9828,51.9828,10000.0
2015-01-15 13:35:00,57.24,57.26,57.18,57.19,23800.0,51.9919,52.0101,51.9374,51.9465,23800.0
2015-01-15 13:40:00,57.19,57.25,57.18,57.21,17900.0,51.9465,52.001,51.9374,51.9647,17900.0
2015-01-15 13:45:00,57.21,57.3,57.2,57.3,20100.0,51.9647,52.0464,51.9556,52.0464,20100.0
2015-01-15 13:50:00,57.3,57.41,57.29,57.38,45600.0,52.0464,52.1463,52.0373,52.1191,45600.0
2015-01-15 13:55:00,57.39,57.39,57.32,57.32,23200.0,52.1282,52.1282,52.0646,52.0646,23200.0
2015-01-15 14:00:00,57.33,57.4,57.27,57.39,28500.0,52.0737,52.1372,52.0192,52.1282,28500.0
2015-01-15 14:05:00,57.39,57.41,57.34,57.4,52600.0,52.1282,52.1463,52.0827,52.1372,52600.0
2015-01-15 14:10:00,57.39,57.41,57.34,57.41,33700.0,52.1282,52.1463,52.0827,52.1463,33700.0
2015-01-15 14:15:00,57.41,57.44,57.38,57.4,47900.0,52.1463,52.1736,52.1191,52.1372,47900.0
2015-01-15 14:20:00,57.4,57.41,57.34,57.37,39400.0,52.1372,52.1463,52.0827,52.11,39400.0
2015-01-15 14:25:00,57.37,57.44,57.36,57.44,36200.0,52.11,52.1736,52.1009,52.1736,36200.0
2015-01-15 14:30:00,57.43,57.55,57.37,57.55,99400.0,52.1645,52.2735,52.11,52.2735,99400.0
2015-01-15 14:35:00,57.55,57.6,57.53,57.59,33900.0,52.2735,52.3189,52.2553,52.3098,33900.0
2015-01-15 14:40:00,57.6,57.64,57.58,57.63,29800.0,52.3189,52.3552,52.3007,52.3461,29800.0
2015-01-15 14:45:00,57.63,57.74,57.62,57.68,59700.0,52.3461,52.4461,52.3371,52.3916,59700.0
2015-01-15 14:50:00,57.67,57.7,57.64,57.7,34600.0,52.3825,52.4097,52.3552,52.4097,34600.0
2015-01-15 14:55:00,57.7,57.85,57.69,57.8,45900.0,52.4097,52.546,52.4006,52.5006,45900.0
2015-01-15 15:00:00,57.8,57.82,57.77,57.81,77800.0,52.5006,52.5187,52.4733,52.5096,77800.0
2015-01-15 15:05:00,57.81,57.81,57.7,57.74,73100.0,52.5096,52.5096,52.4097,52.4461,73100.0
2015-01-15 15:10:00,57.74,57.75,57.64,57.71,51700.0,52.4461,52.4551,52.3552,52.4188,51700.0
2015-01-15 15:15:00,57.7,57.77,57.66,57.75,85100.0,52.4097,52.4733,52.3734,52.4551,85100.0
2015-01-15 15:20:00,57.76,57.8,57.75,57.78,51000.0,52.4642,52.5006,52.4551,52.4824,51000.0
2015-01-15 15:25:00,57.79,57.9,57.78,57.86,53000.0,52.4915,52.5914,52.4824,52.5551,53000.0
2015-01-15 15:30:00,57.86,57.89,57.78,57.85,75600.0,52.5551,52.5823,52.4824,52.546,75600.0
2015-01-15 15:35:00,57.84,57.85,57.7,57.75,85800.0,52.5369,52.546,52.4097,52.4551,85800.0
2015-01-15 15:40:00,57.74,57.77,57.71,57.74,76500.0,52.4461,52.4733,52.4188,52.4461,76500.0
2015-01-15 15:45:00,57.75,57.77,57.69,57.74,128000.0,52.4551,52.4733,52.4006,52.4461,128000.0
2015-01-15 15:50:00,57.74,57.75,57.63,57.63,148900.0,52.4461,52.4551,52.3461,52.3461,148900.0
2015-01-15 15:55:00,57.64,57.64,57.59,57.59,328400.0,52.3552,52.3552,52.3098,52.3098,328400.0
2015-01-16 09:30:00,57.63,57.74,57.6,57.74,159100.0,52.3461,52.4461,52.3189,52.4461,159100.0
2015-01-16 09:35:00,57.75,57.78,57.54,57.59,34600.0,52.4551,52.4824,52.2644,52.3098,34600.0
2015-01-16 09:40:00,57.64,57.86,57.63,57.7,42200.0,52.3552,52.5551,52.3461,52.4097,42200.0
2015-01-16 09:45:00,57.7,57.7,57.48,57.61,22800.0,52.4097,52.4097,52.2099,52.328,22800.0
2015-01-16 09:50:00,57.64,57.64,57.47,57.54,15400.0,52.3552,52.3552,52.2008,52.2644,15400.0
2015-01-16 09:55:00,57.54,57.54,57.41,57.5,25800.0,52.2644,52.2644,52.1463,52.2281,25800.0
2015-01-16 10:00:00,57.5,57.59,57.34,57.44,54800.0,52.2281,52.3098,52.0827,52.1736,54800.0
2015-01-16 10:05:00,57.43,57.48,57.39,57.39,16100.0,52.1645,52.2099,52.1282,52.1282,16100.0
2015-01-16 10:10:00,57.38,57.43,57.28,57.32,13700.0,52.1191,52.1645,52.0282,52.0646,13700.0
2015-01-16 10:15:00,57.32,57.51,57.32,57.5,15700.0,52.0646,52.2372,52.0646,52.2281,15700.0
2015-01-16 10:20:00,57.5,57.5,57.45,57.49,13700.0,52.2281,52.2281,52.1827,52.219,13700.0
2015-01-16 10:25:00,57.49,57.51,57.45,57.48,38000.0,52.219,52.2372,52.1827,52.2099,38000.0
2015-01-16 10:30:00,57.48,57.51,57.42,57.5,32100.0,52.2099,52.2372,52.1554,52.2281,32100.0
2015-01-16 10:35:00,57.5,57.5,57.42,57.45,37500.0,52.2281,52.2281,52.1554,52.1827,37500.0
2015-01-16 10:40:00,57.45,57.51,57.44,57.51,19000.0,52.1827,52.2372,52.1736,52.2372,19000.0
2015-01-16 10:45:00,57.51,57.51,57.4,57.44,37200.0,52.2372,52.2372,52.1372,52.1736,37200.0
2015-01-16 10:50:00,57.44,57.52,57.43,57.48,39000.0,52.1736,52.2462,52.1645,52.2099,39000.0
2015-01-16 10:55:00,57.48,57.62,57.48,57.61,63300.0,52.2099,52.3371,52.2099,52.328,63300.0
2015-01-16 11:00:00,57.61,57.64,57.58,57.63,51800.0,52.328,52.3552,52.3007,52.3461,51800.0
2015-01-16 11:05:00,57.63,57.64,57.57,57.63,20400.0,52.3461,52.3552,52.2916,52.3461,20400.0
2015-01-16 11:10:00,57.63,57.63,57.53,57.53,12700.0,52.3461,52.3461,52.2553,52.2553,12700.0
2015-01-16 11:15:00,57.54,57.66,57.52,57.64,12300.0,52.2644,52.3734,52.2462,52.3552,12300.0
2015-01-16 11:20:00,57.64,57.67,57.62,57.67,10000.0,52.3552,52.3825,52.3371,52.3825,10000.0
2015-01-16 11:25:00,57.66,57.66,57.58,57.6,15400.0,52.3734,52.3734,52.3007,52.3189,15400.0
2015-01-16 11:30:00,57.61,57.61,57.58,57.59,11800.0,52.328,52.328,52.3007,52.3098,11800.0
2015-01-16 11:35:00,57.59,57.64,57.55,57.63,18600.0,52.3098,52.3552,52.2735,52.3461,18600.0
2015-01-16 11:40:00,57.63,57.69,57.63,57.69,17700.0,52.3461,52.4006,52.3461,52.4006,17700.0
2015-01-16 11:45:00,57.69,57.71,57.61,57.61,24300.0,52.4006,52.4188,52.328,52.328,24300.0
2015-01-16 11:50:00,57.6,57.6,57.53,57.53,72400.0,52.3189,52.3189,52.2553,52.2553,72400.0
2015-01-16 11:55:00,57.52,57.62,57.51,57.62,13800.0,52.2462,52.3371,52.2372,52.3371,13800.0
2015-01-16 12:00:00,57.62,57.69,57.6,57.67,8800.0,52.3371,52.4006,52.3189,52.3825,8800.0
2015-01-16 12:05:00,57.67,57.69,57.6,57.62,8200.0,52.3825,52.4006,52.3189,52.3371,8200.0
2015-01-16 12:10:00,57.62,57.68,57.61,57.67,8200.0,52.3371,52.3916,52.328,52.3825,8200.0
2015-01-16 12:15:00,57.67,57.69,57.64,57.66,10500.0,52.3825,52.4006,52.3552,52.3734,10500.0
2015-01-16 12:20:00,57.65,57.67,57.6,57.66,67800.0,52.3643,52.3825,52.3189,52.3734,67800.0
2015-01-16 12:25:00,57.66,57.76,57.64,57.76,20500.0,52.3734,52.4642,52.3552,52.4642,20500.0
2015-01-16 12:30:00,57.76,57.76,57.71,57.73,8000.0,52.4642,52.4642,52.4188,52.437,8000.0
2015-01-16 12:35:00,57.74,57.77,57.72,57.77,11500.0,52.4461,52.4733,52.4279,52.4733,11500.0
2015-01-16 12:40:00,57.77,57.95,57.77,57.93,42500.0,52.4733,52.6368,52.4733,52.6186,42500.0
2015-01-16 12:45:00,57.94,57.97,57.92,57.97,19600.0,52.6277,52.655,52.6096,52.655,19600.0
2015-01-16 12:50:00,57.96,58.06,57.94,57.99,29600.0,52.6459,52.7367,52.6277,52.6731,29600.0
2015-01-16 12:55:00,58.0,58.01,57.93,57.97,13900.0,52.6822,52.6913,52.6186,52.655,13900.0
2015-01-16 13:00:00,57.98,58.0,57.9,57.92,21900.0,52.6641,52.6822,52.5914,52.6096,21900.0
2015-01-16 13:05:00,57.92,57.99,57.91,57.95,16400.0,52.6096,52.6731,52.6005,52.6368,16400.0
2015-01-16 13:10:00,57.96,58.0,57.95,57.96,14500.0,52.6459,52.6822,52.6368,52.6459,14500.0
2015-01-16 13:15:00,57.95,57.97,57.93,57.95,11200.0,52.6368,52.655,52.6186,52.6368,11200.0
2015-01-16 13:20:00,57.95,57.98,57.91,57.93,14900.0,52.6368,52.6641,52.6005,52.6186,14900.0
2015-01-16 13:25:00,57.93,57.93,57.84,57.89,10300.0,52.6186,52.6186,52.5369,52.5823,10300.0
2015-01-16 13:30:00,57.9,57.92,57.86,57.9,14700.0,52.5914,52.6096,52.5551,52.5914,14700.0
2015-01-16 13:35:00,57.92,57.92,57.88,57.91,9800.0,52.6096,52.6096,52.5732,52.6005,9800.0
2015-01-16 13:40:00,57.9,57.94,57.88,57.93,13900.0,52.5914,52.6277,52.5732,52.6186,13900.0
2015-01-16 13:45:00,57.93,57.99,57.91,57.99,8200.0,52.6186,52.6731,52.6005,52.6731,8200.0
2015-01-16 13:50:00,57.99,58.01,57.98,58.01,14500.0,52.6731,52.6913,52.6641,52.6913,14500.0
2015-01-16 13:55:00,58.01,58.02,57.98,58.02,22400.0,52.6913,52.7004,52.6641,52.7004,22400.0
2015-01-16 14:00:00,58.0,58.04,57.97,58.02,33500.0,52.6822,52.7186,52.655,52.7004,33500.0
2015-01-16 14:05:00,58.02,58.05,58.0,58.03,16600.0,52.7004,52.7276,52.6822,52.7095,16600.0
2015-01-16 14:10:00,58.02,58.04,57.97,57.99,20400.0,52.7004,52.7186,52.655,52.6731,20400.0
2015-01-16 14:15:00,58.0,58.06,58.0,58.05,25900.0,52.6822,52.7367,52.6822,52.7276,25900.0
2015-01-16 14:20:00,58.05,58.07,58.01,58.02,42800.0,52.7276,52.7458,52.6913,52.7004,42800.0
2015-01-16 14:25:00,58.01,58.06,58.01,58.03,33300.0,52.6913,52.7367,52.6913,52.7095,33300.0
2015-01-16 14:30:00,58.03,58.03,57.95,57.96,18400.0,52.7095,52.7095,52.6368,52.6459,18400.0
2015-01-16 14:35:00,57.94,57.99,57.86,57.88,17100.0,52.6277,52.6731,52.5551,52.5732,17100.0
2015-01-16 14:40:00,57.86,57.92,57.86,57.86,16000.0,52.5551,52.6096,52.5551,52.5551,16000.0
2015-01-16 14:45:00,57.85,57.87,57.77,57.78,17900.0,52.546,52.5641,52.4733,52.4824,17900.0
2015-01-16 14:50:00,57.78,57.85,57.78,57.83,19300.0,52.4824,52.546,52.4824,52.5278,19300.0
2015-01-16 14:55:00,57.82,57.83,57.79,57.8,38500.0,52.5187,52.5278,52.4915,52.5006,38500.0
2015-01-16 15:00:00,57.79,57.79,57.74,57.77,29900.0,52.4915,52.4915,52.4461,52.4733,29900.0
2015-01-16 15:05:00,57.77,57.79,57.71,57.73,20700.0,52.4733,52.4915,52.4188,52.437,20700.0
2015-01-16 15:10:00,57.72,57.73,57.67,57.69,25100.0,52.4279,52.437,52.3825,52.4006,25100.0
2015-01-16 15:15:00,57.7,57.77,57.69,57.75,25900.0,52.4097,52.4733,52.4006,52.4551,25900.0
2015-01-16 15:20:00,57.75,57.85,57.75,57.85,22700.0,52.4551,52.546,52.4551,52.546,22700.0
2015-01-16 15:25:00,57.84,57.85,57.77,57.78,32600.0,52.5369,52.546,52.4733,52.4824,32600.0
2015-01-16 15:30:00,57.78,57.85,57.77,57.85,17900.0,52.4824,52.546,52.4733,52.546,17900.0
2015-01-16 15:35:00,57.85,57.96,57.84,57.96,48900.0,52.546,52.6459,52.5369,52.6459,48900.0
2015-01-16 15:40:00,57.96,58.0,57.91,57.99,48000.0,52.6459,52.6822,52.6005,52.6731,48000.0
2015-01-16 15:45:00,58.0,58.12,57.99,58.08,105200.0,52.6822,52.7912,52.6731,52.7549,105200.0
2015-01-16 15:50:00,58.07,58.12,58.07,58.11,80600.0,52.7458,52.7912,52.7458,52.7821,80600.0
2015-01-16 15:55:00,58.12,58.18,58.12,58.13,141200.0,52.7912,52.8457,52.7912,52.8003,141200.0
2015-01-20 09:30:00,58.55,58.58,58.25,58.56,51100.0,53.1818,53.209,52.9093,53.1909,51100.0
2015-01-20 09:35:00,58.55,58.6,58.45,58.47,32800.0,53.1818,53.2272,53.091,53.1091,32800.0
2015-01-20 09:40:00,58.47,58.49,58.32,58.41,12900.0,53.1091,53.1273,52.9729,53.0546,12900.0
2015-01-20 09:45:00,58.45,58.54,58.45,58.54,29100.0,53.091,53.1727,53.091,53.1727,29100.0
2015-01-20 09:50:00,58.53,58.54,58.44,58.49,47500.0,53.1636,53.1727,53.0819,53.1273,47500.0
2015-01-20 09:55:00,58.49,58.49,58.43,58.45,31200.0,53.1273,53.1273,53.0728,53.091,31200.0
2015-01-20 10:00:00,58.44,58.45,58.25,58.4,32100.0,53.0819,53.091,52.9093,53.0456,32100.0
2015-01-20 10:05:00,58.4,58.41,58.3,58.38,11900.0,53.0456,53.0546,52.9547,53.0274,11900.0
2015-01-20 10:10:00,58.39,58.46,58.35,58.46,42900.0,53.0365,53.1,53.0001,53.1,42900.0
2015-01-20 10:15:00,58.46,58.54,58.44,58.47,27600.0,53.1,53.1727,53.0819,53.1091,27600.0
2015-01-20 10:20:00,58.47,58.63,58.42,58.59,26300.0,53.1091,53.2545,53.0637,53.2181,26300.0
2015-01-20 10:25:00,58.62,58.63,58.57,58.62,18400.0,53.2454,53.2545,53.2,53.2454,18400.0
2015-01-20 10:30:00,58.62,58.62,58.49,58.5,24400.0,53.2454,53.2454,53.1273,53.1364,24400.0
2015-01-20 10:35:00,58.5,58.53,58.42,58.42,16600.0,53.1364,53.1636,53.0637,53.0637,16600.0
2015-01-20 10:40:00,58.4,58.41,58.28,58.37,20900.0,53.0456,53.0546,52.9366,53.0183,20900.0
2015-01-20 10:45:00,58.34,58.4,58.28,58.36,28300.0,52.9911,53.0456,52.9366,53.0092,28300.0
2015-01-20 10:50:00,58.36,58.36,58.19,58.24,46300.0,53.0092,53.0092,52.8548,52.9002,46300.0
2015-01-20 10:55:00,58.23,58.25,58.18,58.2,15100.0,52.8911,52.9093,52.8457,52.8639,15100.0
2015-01-20 11:00:00,58.19,58.19,58.09,58.14,27300.0,52.8548,52.8548,52.764,52.8094,27300.0
2015-01-20 11:05:00,58.13,58.25,58.11,58.25,28600.0,52.8003,52.9093,52.7821,52.9093,28600.0
2015-01-20 11:10:00,58.24,58.24,58.18,58.19,9700.0,52.9002,52.9002,52.8457,52.8548,9700.0
2015-01-20 11:15:00,58.18,58.22,58.1,58.22,12200.0,52.8457,52.8821,52.7731,52.8821,12200.0
2015-01-20 11:20:00,58.22,58.32,58.22,58.31,26700.0,52.8821,52.9729,52.8821,52.9638,26700.0
2015-01-20 11:25:00,58.32,58.32,58.21,58.3,19800.0,52.9729,52.9729,52.873,52.9547,19800.0
2015-01-20 11:30:00,58.29,58.31,58.24,58.25,12200.0,52.9456,52.9638,52.9002,52.9093,12200.0
2015-01-20 11:35:00,58.26,58.31,58.17,58.19,13900.0,52.9184,52.9638,52.8366,52.8548,13900.0
2015-01-20 11:40:00,58.21,58.21,58.14,58.19,10100.0,52.873,52.873,52.8094,52.8548,10100.0
2015-01-20 11:45:00,58.17,58.17,58.03,58.03,20100.0,52.8366,52.8366,52.7095,52.7095,20100.0
2015-01-20 11:50:00,58.02,58.05,57.96,58.03,9900.0,52.7004,52.7276,52.6459,52.7095,9900.0
2015-01-20 11:55:00,58.03,58.05,58.01,58.05,11000.0,52.7095,52.7276,52.6913,52.7276,11000.0
2015-01-20 12:00:00,58.05,58.06,57.96,57.97,12400.0,52.7276,52.7367,52.6459,52.655,12400.0
2015-01-20 12:05:00,57.95,58.01,57.91,58.01,9600.0,52.6368,52.6913,52.6005,52.6913,9600.0
2015-01-20 12:10:00,58.01,58.01,57.93,57.93,16100.0,52.6913,52.6913,52.6186,52.6186,16100.0
2015-01-20 12:15:00,57.94,57.97,57.9,57.96,21500.0,52.6277,52.655,52.5914,52.6459,21500.0
2015-01-20 12:20:00,57.95,57.97,57.9,57.91,8800.0,52.6368,52.655,52.5914,52.6005,8800.0
2015-01-20 12:25:00,57.91,58.02,57.91,58.02,9200.0,52.6005,52.7004,52.6005,52.7004,9200.0
2015-01-20 12:30:00,58.04,58.05,57.93,57.94,9800.0,52.7186,52.7276,52.6186,52.6277,9800.0
2015-01-20 12:35:00,57.94,57.95,57.89,57.93,18000.0,52.6277,52.6368,52.5823,52.6186,18000.0
2015-01-20 12:40:00,57.93,57.96,57.9,57.91,14300.0,52.6186,52.6459,52.5914,52.6005,14300.0
2015-01-20 12:45:00,57.91,57.96,57.9,57.95,12200.0,52.6005,52.6459,52.5914,52.6368,12200.0
2015-01-20 12:50:00,57.95,57.95,57.84,57.84,8000.0,52.6368,52.6368,52.5369,52.5369,8000.0
2015-01-20 12:55:00,57.85,57.88,57.82,57.88,7000.0,52.546,52.5732,52.5187,52.5732,7000.0
2015-01-20 13:00:00,57.88,57.93,57.87,57.9,12300.0,52.5732,52.6186,52.5641,52.5914,12300.0
2015-01-20 13:05:00,57.91,57.94,57.89,57.91,21200.0,52.6005,52.6277,52.5823,52.6005,21200.0
2015-01-20 13:10:00,57.9,57.94,57.9,57.92,7000.0,52.5914,52.6277,52.5914,52.6096,7000.0
2015-01-20 13:15:00,57.92,57.96,57.91,57.95,9300.0,52.6096,52.6459,52.6005,52.6368,9300.0
2015-01-20 13:20:00,57.96,58.07,57.96,58.0,17900.0,52.6459,52.7458,52.6459,52.6822,17900.0
2015-01-20 13:25:00,57.99,58.04,57.99,58.04,16800.0,52.6731,52.7186,52.6731,52.7186,16800.0
2015-01-20 13:30:00,58.04,58.09,58.04,58.06,10300.0,52.7186,52.764,52.7186,52.7367,10300.0
2015-01-20 13:35:00,58.05,58.07,58.0,58.02,8500.0,52.7276,52.7458,52.6822,52.7004,8500.0
2015-01-20 13:40:00,58.02,58.02,57.97,57.99,11500.0,52.7004,52.7004,52.655,52.6731,11500.0
2015-01-20 13:45:00,58.0,58.04,58.0,58.02,8000.0,52.6822,52.7186,52.6822,52.7004,8000.0
2015-01-20 13:50:00,58.02,58.05,57.98,58.05,10500.0,52.7004,52.7276,52.6641,52.7276,10500.0
2015-01-20 13:55:00,58.05,58.06,58.0,58.01,12200.0,52.7276,52.7367,52.6822,52.6913,12200.0
2015-01-20 14:00:00,58.02,58.06,57.99,58.03,19300.0,52.7004,52.7367,52.6731,52.7095,19300.0
2015-01-20 14:05:00,58.03,58.09,58.02,58.09,14800.0,52.7095,52.764,52.7004,52.764,14800.0
2015-01-20 14:10:00,58.09,58.09,58.02,58.05,17000.0,52.764,52.764,52.7004,52.7276,17000.0
2015-01-20 14:15:00,58.04,58.04,57.98,57.99,16400.0,52.7186,52.7186,52.6641,52.6731,16400.0
2015-01-20 14:20:00,57.99,58.02,57.97,58.01,11300.0,52.6731,52.7004,52.655,52.6913,11300.0
2015-01-20 14:25:00,58.01,58.05,57.98,58.04,17200.0,52.6913,52.7276,52.6641,52.7186,17200.0
2015-01-20 14:30:00,58.05,58.18,58.04,58.18,32400.0,52.7276,52.8457,52.7186,52.8457,32400.0
2015-01-20 14:35:00,58.18,58.19,58.13,58.14,38500.0,52.8457,52.8548,52.8003,52.8094,38500.0
2015-01-20 14:40:00,58.15,58.19,58.12,58.13,60800.0,52.8185,52.8548,52.7912,52.8003,60800.0
2015-01-20 14:45:00,58.12,58.13,58.08,58.11,32100.0,52.7912,52.8003,52.7549,52.7821,32100.0
2015-01-20 14:50:00,58.12,58.17,58.12,58.15,16100.0,52.7912,52.8366,52.7912,52.8185,16100.0
2015-01-20 14:55:00,58.14,58.22,58.14,58.22,28900.0,52.8094,52.8821,52.8094,52.8821,28900.0
2015-01-20 15:00:00,58.23,58.23,58.15,58.18,20100.0,52.8911,52.8911,52.8185,52.8457,20100.0
2015-01-20 15:05:00,58.19,58.22,58.18,58.21,23100.0,52.8548,52.8821,52.8457,52.873,23100.0
2015-01-20 15:10:00,58.21,58.24,58.18,58.23,32400.0,52.873,52.9002,52.8457,52.8911,32400.0
2015-01-20 15:15:00,58.23,58.27,58.22,58.27,51900.0,52.8911,52.9275,52.8821,52.9275,51900.0
2015-01-20 15:20:00,58.27,58.28,58.21,58.23,36500.0,52.9275,52.9366,52.873,52.8911,36500.0
2015-01-20 15:25:00,58.24,58.3,58.23,58.28,32300.0,52.9002,52.9547,52.8911,52.9366,32300.0
2015-01-20 15:30:00,58.29,58.3,58.18,58.22,45500.0,52.9456,52.9547,52.8457,52.8821,45500.0
2015-01-20 15:35:00,58.22,58.25,58.2,58.24,42500.0,52.8821,52.9093,52.8639,52.9002,42500.0
2015-01-20 15:40:00,58.23,58.32,58.23,58.31,39100.0,52.8911,52.9729,52.8911,52.9638,39100.0
2015-01-20 15:45:00,58.32,58.33,58.27,58.3,69900.0,52.9729,52.982,52.9275,52.9547,69900.0
2015-01-20 15:50:00,58.29,58.3,58.24,58.25,114900.0,52.9456,52.9547,52.9002,52.9093,114900.0
2015-01-20 15:55:00,58.25,58.3,58.24,58.28,135700.0,52.9093,52.9547,52.9002,52.9366,135700.0
2015-01-21 09:30:00,58.17,58.21,57.71,57.94,67300.0,52.8366,52.873,52.4188,52.6277,67300.0
2015-01-21 09:35:00,57.92,58.28,57.85,58.26,49000.0,52.6096,52.9366,52.546,52.9184,49000.0
2015-01-21 09:40:00,58.25,58.34,58.05,58.08,48000.0,52.9093,52.9911,52.7276,52.7549,48000.0
2015-01-21 09:45:00,58.06,58.13,57.9,57.96,32100.0,52.7367,52.8003,52.5914,52.6459,32100.0
2015-01-21 09:50:00,57.96,58.18,57.96,58.16,20700.0,52.6459,52.8457,52.6459,52.8276,20700.0
2015-01-21 09:55:00,58.18,58.23,58.01,58.09,37500.0,52.8457,52.8911,52.6913,52.764,37500.0
2015-01-21 10:00:00,58.07,58.21,58.06,58.12,29400.0,52.7458,52.873,52.7367,52.7912,29400.0
2015-01-21 10:05:00,58.11,58.24,57.98,58.0,27100.0,52.7821,52.9002,52.6641,52.6822,27100.0
2015-01-21 10:10:00,58.0,58.15,57.96,58.15,24600.0,52.6822,52.8185,52.6459,52.8185,24600.0
2015-01-21 10:15:00,58.14,58.22,58.11,58.22,27600.0,52.8094,52.8821,52.7821,52.8821,27600.0
2015-01-21 10:20:00,58.21,58.23,58.14,58.21,26000.0,52.873,52.8911,52.8094,52.873,26000.0
2015-01-21 10:25:00,58.2,58.27,58.18,58.23,39700.0,52.8639,52.9275,52.8457,52.8911,39700.0
2015-01-21 10:30:00,58.23,58.25,58.15,58.15,32900.0,52.8911,52.9093,52.8185,52.8185,32900.0
2015-01-21 10:35:00,58.14,58.15,58.02,58.05,28400.0,52.8094,52.8185,52.7004,52.7276,28400.0
2015-01-21 10:40:00,58.05,58.19,58.04,58.18,18600.0,52.7276,52.8548,52.7186,52.8457,18600.0
2015-01-21 10:45:00,58.19,58.25,58.17,58.21,50600.0,52.8548,52.9093,52.8366,52.873,50600.0
2015-01-21 10:50:00,58.2,58.38,58.19,58.38,45000.0,52.8639,53.0274,52.8548,53.0274,45000.0
2015-01-21 10:55:00,58.36,58.37,58.23,58.23,30600.0,53.0092,53.0183,52.8911,52.8911,30600.0
2015-01-21 11:00:00,58.23,58.36,58.23,58.34,33100.0,52.8911,53.0092,52.8911,52.9911,33100.0
2015-01-21 11:05:00,58.33,58.37,58.3,58.34,12100.0,52.982,53.0183,52.9547,52.9911,12100.0
2015-01-21 11:10:00,58.33,58.4,58.31,58.39,16200.0,52.982,53.0456,52.9638,53.0365,16200.0
2015-01-21 11:15:00,58.39,58.42,58.35,58.4,13300.0,53.0365,53.0637,53.0001,53.0456,13300.0
2015-01-21 11:20:00,58.39,58.39,58.34,58.37,4600.0,53.0365,53.0365,52.9911,53.0183,4600.0
2015-01-21 11:25:00,58.37,58.38,58.3,58.32,12600.0,53.0183,53.0274,52.9547,52.9729,12600.0
2015-01-21 11:30:00,58.33,58.4,58.31,58.38,15000.0,52.982,53.0456,52.9638,53.0274,15000.0
2015-01-21 11:35:00,58.38,58.43,58.37,58.41,9100.0,53.0274,53.0728,53.0183,53.0546,9100.0
2015-01-21 11:40:00,58.41,58.43,58.37,58.41,10100.0,53.0546,53.0728,53.0183,53.0546,10100.0
2015-01-21 11:45:00,58.41,58.47,58.38,58.47,15300.0,53.0546,53.1091,53.0274,53.1091,15300.0
2015-01-21 11:50:00,58.47,58.57,58.47,58.57,10900.0,53.1091,53.2,53.1091,53.2,10900.0
2015-01-21 11:55:00,58.55,58.62,58.53,58.54,13400.0,53.1818,53.2454,53.1636,53.1727,13400.0
2015-01-21 12:00:00,58.54,58.58,58.54,58.54,10400.0,53.1727,53.209,53.1727,53.1727,10400.0
2015-01-21 12:05:00,58.54,58.56,58.46,58.48,16500.0,53.1727,53.1909,53.1,53.1182,16500.0
2015-01-21 12:10:00,58.47,58.48,58.44,58.47,7200.0,53.1091,53.1182,53.0819,53.1091,7200.0
2015-01-21 12:15:00,58.48,58.48,58.37,58.37,20100.0,53.1182,53.1182,53.0183,53.0183,20100.0
2015-01-21 12:20:00,58.37,58.37,58.29,58.3,12000.0,53.0183,53.0183,52.9456,52.9547,12000.0
2015-01-21 12:25:00,58.31,58.38,58.31,58.37,11300.0,52.9638,53.0274,52.9638,53.0183,11300.0
2015-01-21 12:30:00,58.38,58.41,58.3,58.31,11600.0,53.0274,53.0546,52.9547,52.9638,11600.0
2015-01-21 12:35:00,58.31,58.32,58.2,58.2,11900.0,52.9638,52.9729,52.8639,52.8639,11900.0
2015-01-21 12:40:00,58.2,58.27,58.18,58.24,17000.0,52.8639,52.9275,52.8457,52.9002,17000.0
2015-01-21 12:45:00,58.24,58.35,58.24,58.31,19000.0,52.9002,53.0001,52.9002,52.9638,19000.0
2015-01-21 12:50:00,58.31,58.32,58.14,58.16,20700.0,52.9638,52.9729,52.8094,52.8276,20700.0
2015-01-21 12:55:00,58.15,58.2,58.14,58.16,14200.0,52.8185,52.8639,52.8094,52.8276,14200.0
2015-01-21 13:00:00,58.16,58.19,58.12,58.18,19200.0,52.8276,52.8548,52.7912,52.8457,19200.0
2015-01-21 13:05:00,58.18,58.21,58.14,58.18,18700.0,52.8457,52.873,52.8094,52.8457,18700.0
2015-01-21 13:10:00,58.18,58.19,58.14,58.18,19200.0,52.8457,52.8548,52.8094,52.8457,19200.0
2015-01-21 13:15:00,58.18,58.25,58.17,58.25,18200.0,52.8457,52.9093,52.8366,52.9093,18200.0
2015-01-21 13:20:00,58.26,58.28,58.25,58.25,13600.0,52.9184,52.9366,52.9093,52.9093,13600.0
2015-01-21 13:25:00,58.26,58.26,58.12,58.14,15000.0,52.9184,52.9184,52.7912,52.8094,15000.0
2015-01-21 13:30:00,58.14,58.15,58.09,58.09,17900.0,52.8094,52.8185,52.764,52.764,17900.0
2015-01-21 13:35:00,58.09,58.11,58.04,58.09,13600.0,52.764,52.7821,52.7186,52.764,13600.0
2015-01-21 13:40:00,58.1,58.22,58.09,58.22,12000.0,52.7731,52.8821,52.764,52.8821,12000.0
2015-01-21 13:45:00,58.22,58.22,58.14,58.19,16900.0,52.8821,52.8821,52.8094,52.8548,16900.0
2015-01-21 13:50:00,58.19,58.26,58.19,58.25,11800.0,52.8548,52.9184,52.8548,52.9093,11800.0
2015-01-21 13:55:00,58.26,58.28,58.18,58.18,19100.0,52.9184,52.9366,52.8457,52.8457,19100.0
2015-01-21 14:00:00,58.18,58.18,58.1,58.13,16000.0,52.8457,52.8457,52.7731,52.8003,16000.0
2015-01-21 14:05:00,58.12,58.13,58.08,58.09,27800.0,52.7912,52.8003,52.7549,52.764,27800.0
2015-01-21 14:10:00,58.08,58.11,58.04,58.11,22700.0,52.7549,52.7821,52.7186,52.7821,22700.0
2015-01-21 14:15:00,58.11,58.15,58.11,58.14,17700.0,52.7821,52.8185,52.7821,52.8094,17700.0
2015-01-21 14:20:00,58.15,58.25,58.15,58.22,18500.0,52.8185,52.9093,52.8185,52.8821,18500.0
2015-01-21 14:25:00,58.21,58.25,58.18,58.21,27400.0,52.873,52.9093,52.8457,52.873,27400.0
2015-01-21 14:30:00,58.22,58.22,58.17,58.2,16900.0,52.8821,52.8821,52.8366,52.8639,16900.0
2015-01-21 14:35:00,58.19,58.24,58.11,58.12,71100.0,52.8548,52.9002,52.7821,52.7912,71100.0
2015-01-21 14:40:00,58.11,58.19,58.07,58.19,13700.0,52.7821,52.8548,52.7458,52.8548,13700.0
2015-01-21 14:45:00,58.19,58.31,58.19,58.31,33300.0,52.8548,52.9638,52.8548,52.9638,33300.0
2015-01-21 14:50:00,58.33,58.33,58.25,58.26,23000.0,52.982,52.982,52.9093,52.9184,23000.0
2015-01-21 14:55:00,58.26,58.31,58.24,58.27,50100.0,52.9184,52.9638,52.9002,52.9275,50100.0
2015-01-21 15:00:00,58.27,58.34,58.27,58.34,42000.0,52.9275,52.9911,52.9275,52.9911,42000.0
2015-01-21 15:05:00,58.33,58.34,58.28,58.28,20400.0,52.982,52.9911,52.9366,52.9366,20400.0
2015-01-21 15:10:00,58.28,58.31,58.24,58.29,40000.0,52.9366,52.9638,52.9002,52.9456,40000.0
2015-01-21 15:15:00,58.3,58.41,58.29,58.41,24200.0,52.9547,53.0546,52.9456,53.0546,24200.0
2015-01-21 15:20:00,58.41,58.46,58.4,58.45,23900.0,53.0546,53.1,53.0456,53.091,23900.0
2015-01-21 15:25:00,58.45,58.47,58.42,58.44,40600.0,53.091,53.1091,53.0637,53.0819,40600.0
2015-01-21 15:30:00,58.43,58.51,58.41,58.51,38500.0,53.0728,53.1455,53.0546,53.1455,38500.0
2015-01-21 15:35:00,58.51,58.51,58.43,58.47,77000.0,53.1455,53.1455,53.0728,53.1091,77000.0
2015-01-21 15:40:00,58.47,58.48,58.42,58.43,72200.0,53.1091,53.1182,53.0637,53.0728,72200.0
2015-01-21 15:45:00,58.44,58.57,58.42,58.57,68500.0,53.0819,53.2,53.0637,53.2,68500.0
2015-01-21 15:50:00,58.57,58.57,58.5,58.54,96900.0,53.2,53.2,53.1364,53.1727,96900.0
2015-01-21 15:55:00,58.54,58.56,58.47,58.48,193200.0,53.1727,53.1909,53.1091,53.1182,193200.0
2015-01-22 09:30:00,58.65,58.83,58.49,58.49,73900.0,53.2726,53.4361,53.1273,53.1273,73900.0
2015-01-22 09:35:00,58.48,58.53,58.37,58.37,18900.0,53.1182,53.1636,53.0183,53.0183,18900.0
2015-01-22 09:40:00,58.34,58.38,58.15,58.23,26200.0,52.9911,53.0274,52.8185,52.8911,26200.0
2015-01-22 09:45:00,58.21,58.24,57.95,58.13,43700.0,52.873,52.9002,52.6368,52.8003,43700.0
2015-01-22 09:50:00,58.14,58.21,58.09,58.17,30800.0,52.8094,52.873,52.764,52.8366,30800.0
2015-01-22 09:55:00,58.16,58.19,58.07,58.17,17200.0,52.8276,52.8548,52.7458,52.8366,17200.0
2015-01-22 10:00:00,58.16,58.3,58.16,58.23,32500.0,52.8276,52.9547,52.8276,52.8911,32500.0
2015-01-22 10:05:00,58.23,58.31,58.12,58.15,17600.0,52.8911,52.9638,52.7912,52.8185,17600.0
2015-01-22 10:10:00,58.14,58.25,58.11,58.24,10400.0,52.8094,52.9093,52.7821,52.9002,10400.0
2015-01-22 10:15:00,58.23,58.34,58.22,58.3,28200.0,52.8911,52.9911,52.8821,52.9547,28200.0
2015-01-22 10:20:00,58.31,58.4,58.31,58.35,61400.0,52.9638,53.0456,52.9638,53.0001,61400.0
2015-01-22 10:25:00,58.36,58.42,58.3,58.4,79900.0,53.0092,53.0637,52.9547,53.0456,79900.0
2015-01-22 10:30:00,58.41,58.42,58.32,58.32,16700.0,53.0546,53.0637,52.9729,52.9729,16700.0
2015-01-22 10:35:00,58.31,58.31,58.19,58.22,22800.0,52.9638,52.9638,52.8548,52.8821,22800.0
2015-01-22 10:40:00,58.2,58.36,58.2,58.36,14800.0,52.8639,53.0092,52.8639,53.0092,14800.0
2015-01-22 10:45:00,58.37,58.4,58.36,58.38,12500.0,53.0183,53.0456,53.0092,53.0274,12500.0
2015-01-22 10:50:00,58.38,58.54,58.37,58.54,50400.0,53.0274,53.1727,53.0183,53.1727,50400.0
2015-01-22 10:55:00,58.54,58.58,58.48,58.51,125100.0,53.1727,53.209,53.1182,53.1455,125100.0
2015-01-22 11:00:00,58.51,58.52,58.42,58.52,22500.0,53.1455,53.1545,53.0637,53.1545,22500.0
2015-01-22 11:05:00,58.51,58.52,58.41,58.46,11400.0,53.1455,53.1545,53.0546,53.1,11400.0
2015-01-22 11:10:00,58.45,58.45,58.33,58.34,16500.0,53.091,53.091,52.982,52.9911,16500.0
2015-01-22 11:15:00,58.35,58.35,58.16,58.18,14000.0,53.0001,53.0001,52.8276,52.8457,14000.0
2015-01-22 11:20:00,58.18,58.34,58.18,58.34,8200.0,52.8457,52.9911,52.8457,52.9911,8200.0
2015-01-22 11:25:00,58.33,58.36,58.32,58.35,19500.0,52.982,53.0092,52.9729,53.0001,19500.0
2015-01-22 11:30:00,58.33,58.34,58.27,58.33,23000.0,52.982,52.9911,52.9275,52.982,23000.0
2015-01-22 11:35:00,58.31,58.33,58.21,58.26,15900.0,52.9638,52.982,52.873,52.9184,15900.0
2015-01-22 11:40:00,58.27,58.28,58.22,58.22,3400.0,52.9275,52.9366,52.8821,52.8821,3400.0
2015-01-22 11:45:00,58.22,58.23,58.13,58.2,17000.0,52.8821,52.8911,52.8003,52.8639,17000.0
2015-01-22 11:50:00,58.19,58.19,58.06,58.07,24100.0,52.8548,52.8548,52.7367,52.7458,24100.0
2015-01-22 11:55:00,58.06,58.17,58.05,58.17,7700.0,52.7367,52.8366,52.7276,52.8366,7700.0
2015-01-22 12:00:00,58.17,58.17,58.09,58.13,14600.0,52.8366,52.8366,52.764,52.8003,14600.0
2015-01-22 12:05:00,58.13,58.27,58.13,58.27,16300.0,52.8003,52.9275,52.8003,52.9275,16300.0
2015-01-22 12:10:00,58.29,58.29,58.23,58.23,10300.0,52.9456,52.9456,52.8911,52.8911,10300.0
2015-01-22 12:15:00,58.22,58.22,58.15,58.15,8000.0,52.8821,52.8821,52.8185,52.8185,8000.0
2015-01-22 12:20:00,58.17,58.19,58.13,58.18,7400.0,52.8366,52.8548,52.8003,52.8457,7400.0
2015-01-22 12:25:00,58.19,58.23,58.18,58.23,7500.0,52.8548,52.8911,52.8457,52.8911,7500.0
2015-01-22 12:30:00,58.23,58.25,58.21,58.21,22100.0,52.8911,52.9093,52.873,52.873,22100.0
2015-01-22 12:35:00,58.22,58.25,58.16,58.17,7800.0,52.8821,52.9093,52.8276,52.8366,7800.0
2015-01-22 12:40:00,58.16,58.18,58.15,58.18,3300.0,52.8276,52.8457,52.8185,52.8457,3300.0
2015-01-22 12:45:00,58.19,58.2,58.14,58.15,9700.0,52.8548,52.8639,52.8094,52.8185,9700.0
2015-01-22 12:50:00,58.15,58.16,58.03,58.04,13300.0,52.8185,52.8276,52.7095,52.7186,13300.0
2015-01-22 12:55:00,58.03,58.07,58.01,58.04,9100.0,52.7095,52.7458,52.6913,52.7186,9100.0
2015-01-22 13:00:00,58.04,58.18,58.04,58.17,7000.0,52.7186,52.8457,52.7186,52.8366,7000.0
2015-01-22 13:05:00,58.16,58.19,58.15,58.19,2700.0,52.8276,52.8548,52.8185,52.8548,2700.0
2015-01-22 13:10:00,58.19,58.23,58.18,58.19,17800.0,52.8548,52.8911,52.8457,52.8548,17800.0
2015-01-22 13:15:00,58.19,58.24,58.19,58.23,13000.0,52.8548,52.9002,52.8548,52.8911,13000.0
2015-01-22 13:20:00,58.22,58.27,58.2,58.26,7200.0,52.8821,52.9275,52.8639,52.9184,7200.0
2015-01-22 13:25:00,58.25,58.28,58.25,58.26,6600.0,52.9093,52.9366,52.9093,52.9184,6600.0
2015-01-22 13:30:00,58.27,58.27,58.23,58.23,9400.0,52.9275,52.9275,52.8911,52.8911,9400.0
2015-01-22 13:35:00,58.23,58.23,58.18,58.18,11300.0,52.8911,52.8911,52.8457,52.8457,11300.0
2015-01-22 13:40:00,58.18,58.31,58.18,58.3,23600.0,52.8457,52.9638,52.8457,52.9547,23600.0
2015-01-22 13:45:00,58.31,58.32,58.27,58.28,6400.0,52.9638,52.9729,52.9275,52.9366,6400.0
2015-01-22 13:50:00,58.28,58.3,58.26,58.3,8200.0,52.9366,52.9547,52.9184,52.9547,8200.0
2015-01-22 13:55:00,58.29,58.29,58.22,58.25,9300.0,52.9456,52.9456,52.8821,52.9093,9300.0
2015-01-22 14:00:00,58.27,58.31,58.26,58.27,9000.0,52.9275,52.9638,52.9184,52.9275,9000.0
2015-01-22 14:05:00,58.26,58.26,58.17,58.2,8400.0,52.9184,52.9184,52.8366,52.8639,8400.0
2015-01-22 14:10:00,58.21,58.24,58.19,58.23,6600.0,52.873,52.9002,52.8548,52.8911,6600.0
2015-01-22 14:15:00,58.24,58.26,58.17,58.19,11900.0,52.9002,52.9184,52.8366,52.8548,11900.0
2015-01-22 14:20:00,58.19,58.19,58.1,58.12,17800.0,52.8548,52.8548,52.7731,52.7912,17800.0
2015-01-22 14:25:00,58.12,58.14,58.07,58.11,28800.0,52.7912,52.8094,52.7458,52.7821,28800.0
2015-01-22 14:30:00,58.12,58.28,58.12,58.25,30600.0,52.7912,52.9366,52.7912,52.9093,30600.0
2015-01-22 14:35:00,58.25,58.28,58.22,58.28,10900.0,52.9093,52.9366,52.8821,52.9366,10900.0
2015-01-22 14:40:00,58.27,58.27,58.22,58.24,8500.0,52.9275,52.9275,52.8821,52.9002,8500.0
2015-01-22 14:45:00,58.25,58.35,58.24,58.25,23300.0,52.9093,53.0001,52.9002,52.9093,23300.0
2015-01-22 14:50:00,58.25,58.3,58.22,58.27,28900.0,52.9093,52.9547,52.8821,52.9275,28900.0
2015-01-22 14:55:00,58.27,58.33,58.26,58.31,21900.0,52.9275,52.982,52.9184,52.9638,21900.0
2015-01-22 15:00:00,58.31,58.37,58.3,58.34,21400.0,52.9638,53.0183,52.9547,52.9911,21400.0
2015-01-22 15:05:00,58.34,58.36,58.29,58.3,27200.0,52.9911,53.0092,52.9456,52.9547,27200.0
2015-01-22 15:10:00,58.3,58.34,58.29,58.3,27400.0,52.9547,52.9911,52.9456,52.9547,27400.0
2015-01-22 15:15:00,58.31,58.31,58.27,58.31,40800.0,52.9638,52.9638,52.9275,52.9638,40800.0
2015-01-22 15:20:00,58.31,58.33,58.23,58.24,45300.0,52.9638,52.982,52.8911,52.9002,45300.0
2015-01-22 15:25:00,58.24,58.3,58.21,58.3,68800.0,52.9002,52.9547,52.873,52.9547,68800.0
2015-01-22 15:30:00,58.3,58.3,58.26,58.29,50100.0,52.9547,52.9547,52.9184,52.9456,50100.0
2015-01-22 15:35:00,58.29,58.29,58.24,58.25,55800.0,52.9456,52.9456,52.9002,52.9093,55800.0
2015-01-22 15:40:00,58.25,58.26,58.17,58.17,70300.0,52.9093,52.9184,52.8366,52.8366,70300.0
2015-01-22 15:45:00,58.18,58.2,58.1,58.14,127900.0,52.8457,52.8639,52.7731,52.8094,127900.0
2015-01-22 15:50:00,58.14,58.17,58.11,58.15,75500.0,52.8094,52.8366,52.7821,52.8185,75500.0
2015-01-22 15:55:00,58.15,58.19,58.13,58.19,133000.0,52.8185,52.8548,52.8003,52.8548,133000.0
2015-01-23 09:30:00,58.44,58.8,58.34,58.69,55100.0,53.0819,53.4089,52.9911,53.309,55100.0
2015-01-23 09:35:00,58.69,58.76,58.65,58.73,46300.0,53.309,53.3725,53.2726,53.3453,46300.0
2015-01-23 09:40:00,58.75,58.82,58.71,58.79,21700.0,53.3635,53.427,53.3271,53.3998,21700.0
2015-01-23 09:45:00,58.8,58.91,58.8,58.88,31100.0,53.4089,53.5088,53.4089,53.4815,31100.0
2015-01-23 09:50:00,58.88,58.93,58.8,58.81,23300.0,53.4815,53.527,53.4089,53.418,23300.0
2015-01-23 09:55:00,58.81,58.84,58.73,58.8,31000.0,53.418,53.4452,53.3453,53.4089,31000.0
2015-01-23 10:00:00,58.79,58.86,58.75,58.76,14900.0,53.3998,53.4634,53.3635,53.3725,14900.0
2015-01-23 10:05:00,58.75,58.76,58.64,58.68,20300.0,53.3635,53.3725,53.2635,53.2999,20300.0
2015-01-23 10:10:00,58.66,58.73,58.56,58.58,21600.0,53.2817,53.3453,53.1909,53.209,21600.0
2015-01-23 10:15:00,58.6,58.71,58.57,58.66,24100.0,53.2272,53.3271,53.2,53.2817,24100.0
2015-01-23 10:20:00,58.67,58.77,58.67,58.73,17100.0,53.2908,53.3816,53.2908,53.3453,17100.0
2015-01-23 10:25:00,58.74,58.78,58.73,58.74,13200.0,53.3544,53.3907,53.3453,53.3544,13200.0
2015-01-23 10:30:00,58.76,58.79,58.69,58.73,19800.0,53.3725,53.3998,53.309,53.3453,19800.0
2015-01-23 10:35:00,58.73,58.76,58.64,58.76,16400.0,53.3453,53.3725,53.2635,53.3725,16400.0
2015-01-23 10:40:00,58.75,58.85,58.73,58.79,21000.0,53.3635,53.4543,53.3453,53.3998,21000.0
2015-01-23 10:45:00,58.79,58.84,58.75,58.79,18700.0,53.3998,53.4452,53.3635,53.3998,18700.0
2015-01-23 10:50:00,58.78,58.9,58.78,58.88,17800.0,53.3907,53.4997,53.3907,53.4815,17800.0
2015-01-23 10:55:00,58.88,58.99,58.88,58.97,53600.0,53.4815,53.5815,53.4815,53.5633,53600.0
2015-01-23 11:00:00,58.97,58.98,58.95,58.96,25700.0,53.5633,53.5724,53.5451,53.5542,25700.0
2015-01-23 11:05:00,58.96,58.96,58.91,58.91,36100.0,53.5542,53.5542,53.5088,53.5088,36100.0
2015-01-23 11:10:00,58.91,58.93,58.85,58.87,36300.0,53.5088,53.527,53.4543,53.4725,36300.0
2015-01-23 11:15:00,58.87,58.97,58.86,58.97,43600.0,53.4725,53.5633,53.4634,53.5633,43600.0
2015-01-23 11:20:00,58.97,59.03,58.96,58.98,23600.0,53.5633,53.6178,53.5542,53.5724,23600.0
2015-01-23 11:25:00,59.01,59.02,58.98,59.01,16200.0,53.5996,53.6087,53.5724,53.5996,16200.0
2015-01-23 11:30:00,59.01,59.02,58.95,58.96,220500.0,53.5996,53.6087,53.5451,53.5542,220500.0
2015-01-23 11:35:00,58.95,58.98,58.82,58.87,38100.0,53.5451,53.5724,53.427,53.4725,38100.0
2015-01-23 11:40:00,58.86,58.92,58.83,58.87,39700.0,53.4634,53.5179,53.4361,53.4725,39700.0
2015-01-23 11:45:00,58.87,58.93,58.86,58.87,47800.0,53.4725,53.527,53.4634,53.4725,47800.0
2015-01-23 11:50:00,58.87,58.92,58.86,58.87,29300.0,53.4725,53.5179,53.4634,53.4725,29300.0
2015-01-23 11:55:00,58.87,58.91,58.86,58.89,31100.0,53.4725,53.5088,53.4634,53.4906,31100.0
2015-01-23 12:00:00,58.89,58.95,58.89,58.93,11600.0,53.4906,53.5451,53.4906,53.527,11600.0
2015-01-23 12:05:00,58.93,58.94,58.9,58.93,19900.0,53.527,53.536,53.4997,53.527,19900.0
2015-01-23 12:10:00,58.93,59.03,58.92,59.02,29200.0,53.527,53.6178,53.5179,53.6087,29200.0
2015-01-23 12:15:00,59.01,59.03,58.97,58.98,13200.0,53.5996,53.6178,53.5633,53.5724,13200.0
2015-01-23 12:20:00,58.98,59.01,58.95,59.01,12700.0,53.5724,53.5996,53.5451,53.5996,12700.0
2015-01-23 12:25:00,59.02,59.07,58.99,58.99,17400.0,53.6087,53.6541,53.5815,53.5815,17400.0
2015-01-23 12:30:00,58.99,59.01,58.96,58.99,15100.0,53.5815,53.5996,53.5542,53.5815,15100.0
2015-01-23 12:35:00,58.99,59.08,58.98,59.03,17900.0,53.5815,53.6632,53.5724,53.6178,17900.0
2015-01-23 12:40:00,59.02,59.03,58.95,58.96,16000.0,53.6087,53.6178,53.5451,53.5542,16000.0
2015-01-23 12:45:00,58.96,58.98,58.91,58.92,14600.0,53.5542,53.5724,53.5088,53.5179,14600.0
2015-01-23 12:50:00,58.92,58.94,58.89,58.89,11700.0,53.5179,53.536,53.4906,53.4906,11700.0
2015-01-23 12:55:00,58.89,58.98,58.88,58.98,272600.0,53.4906,53.5724,53.4815,53.5724,272600.0
2015-01-23 13:00:00,58.97,58.98,58.92,58.96,22700.0,53.5633,53.5724,53.5179,53.5542,22700.0
2015-01-23 13:05:00,58.96,58.98,58.93,58.97,21500.0,53.5542,53.5724,53.527,53.5633,21500.0
2015-01-23 13:10:00,58.97,59.05,58.97,59.03,9800.0,53.5633,53.636,53.5633,53.6178,9800.0
2015-01-23 13:15:00,59.04,59.05,58.97,59.0,7400.0,53.6269,53.636,53.5633,53.5905,7400.0
2015-01-23 13:20:00,59.0,59.07,59.0,59.07,4800.0,53.5905,53.6541,53.5905,53.6541,4800.0
2015-01-23 13:25:00,59.08,59.11,59.06,59.08,6400.0,53.6632,53.6905,53.645,53.6632,6400.0
2015-01-23 13:30:00,59.08,59.08,59.01,59.02,8900.0,53.6632,53.6632,53.5996,53.6087,8900.0
2015-01-23 13:35:00,59.01,59.01,58.97,59.01,7700.0,53.5996,53.5996,53.5633,53.5996,7700.0
2015-01-23 13:40:00,59.01,59.04,59.0,59.04,10400.0,53.5996,53.6269,53.5905,53.6269,10400.0
2015-01-23 13:45:00,59.03,59.04,59.02,59.04,8300.0,53.6178,53.6269,53.6087,53.6269,8300.0
2015-01-23 13:50:00,59.05,59.08,59.03,59.05,21900.0,53.636,53.6632,53.6178,53.636,21900.0
2015-01-23 13:55:00,59.06,59.06,59.03,59.04,11200.0,53.645,53.645,53.6178,53.6269,11200.0
2015-01-23 14:00:00,59.04,59.08,59.03,59.05,9900.0,53.6269,53.6632,53.6178,53.636,9900.0
2015-01-23 14:05:00,59.05,59.05,59.0,59.03,12800.0,53.636,53.636,53.5905,53.6178,12800.0
2015-01-23 14:10:00,59.04,59.04,58.99,58.99,8000.0,53.6269,53.6269,53.5815,53.5815,8000.0
2015-01-23 14:15:00,58.98,58.98,58.9,58.92,16000.0,53.5724,53.5724,53.4997,53.5179,16000.0
2015-01-23 14:20:00,58.92,58.94,58.89,58.92,16700.0,53.5179,53.536,53.4906,53.5179,16700.0
2015-01-23 14:25:00,58.92,58.97,58.9,58.94,10200.0,53.5179,53.5633,53.4997,53.536,10200.0
2015-01-23 14:30:00,58.94,58.95,58.89,58.94,25600.0,53.536,53.5451,53.4906,53.536,25600.0
2015-01-23 14:35:00,58.93,58.93,58.88,58.88,35300.0,53.527,53.527,53.4815,53.4815,35300.0
2015-01-23 14:40:00,58.88,58.88,58.82,58.84,14100.0,53.4815,53.4815,53.427,53.4452,14100.0
2015-01-23 14:45:00,58.84,58.85,58.79,58.82,20200.0,53.4452,53.4543,53.3998,53.427,20200.0
2015-01-23 14:50:00,58.82,58.89,58.81,58.88,11200.0,53.427,53.4906,53.418,53.4815,11200.0
2015-01-23 14:55:00,58.87,58.87,58.8,58.81,8900.0,53.4725,53.4725,53.4089,53.418,8900.0
2015-01-23 15:00:00,58.8,58.85,58.77,58.81,16500.0,53.4089,53.4543,53.3816,53.418,16500.0
2015-01-23 15:05:00,58.81,58.9,58.78,58.87,72700.0,53.418,53.4997,53.3907,53.4725,72700.0
2015-01-23 15:10:00,58.87,58.91,58.85,58.9,62700.0,53.4725,53.5088,53.4543,53.4997,62700.0
2015-01-23 15:15:00,58.9,58.94,58.88,58.9,23900.0,53.4997,53.536,53.4815,53.4997,23900.0
2015-01-23 15:20:00,58.9,58.95,58.89,58.94,50300.0,53.4997,53.5451,53.4906,53.536,50300.0
2015-01-23 15:25:00,58.94,58.95,58.92,58.94,20500.0,53.536,53.5451,53.5179,53.536,20500.0
2015-01-23 15:30:00,58.93,58.94,58.91,58.93,42000.0,53.527,53.536,53.5088,53.527,42000.0
2015-01-23 15:35:00,58.93,58.95,58.9,58.91,35000.0,53.527,53.5451,53.4997,53.5088,35000.0
2015-01-23 15:40:00,58.9,58.92,58.89,58.89,29900.0,53.4997,53.5179,53.4906,53.4906,29900.0
2015-01-23 15:45:00,58.89,58.91,58.83,58.91,50400.0,53.4906,53.5088,53.4361,53.5088,50400.0
2015-01-23 15:50:00,58.9,58.91,58.85,58.87,51200.0,53.4997,53.5088,53.4543,53.4725,51200.0
2015-01-23 15:55:00,58.88,58.9,58.84,58.87,120900.0,53.4815,53.4997,53.4452,53.4725,120900.0
2015-01-26 09:30:00,59.1,59.1,58.64,58.68,57700.0,53.6814,53.6814,53.2635,53.2999,57700.0
2015-01-26 09:35:00,58.68,58.72,58.52,58.72,33400.0,53.2999,53.3362,53.1545,53.3362,33400.0
2015-01-26 09:40:00,58.7,58.72,58.62,58.63,46200.0,53.318,53.3362,53.2454,53.2545,46200.0
2015-01-26 09:45:00,58.64,58.72,58.61,58.67,35600.0,53.2635,53.3362,53.2363,53.2908,35600.0
2015-01-26 09:50:00,58.67,58.79,58.65,58.79,49800.0,53.2908,53.3998,53.2726,53.3998,49800.0
2015-01-26 09:55:00,58.79,58.79,58.65,58.69,20100.0,53.3998,53.3998,53.2726,53.309,20100.0
2015-01-26 10:00:00,58.7,58.84,58.69,58.8,48400.0,53.318,53.4452,53.309,53.4089,48400.0
2015-01-26 10:05:00,58.8,58.85,58.75,58.81,22200.0,53.4089,53.4543,53.3635,53.418,22200.0
2015-01-26 10:10:00,58.81,58.92,58.8,58.9,41400.0,53.418,53.5179,53.4089,53.4997,41400.0
2015-01-26 10:15:00,58.89,58.9,58.8,58.83,23400.0,53.4906,53.4997,53.4089,53.4361,23400.0
2015-01-26 10:20:00,58.86,58.89,58.79,58.89,31400.0,53.4634,53.4906,53.3998,53.4906,31400.0
2015-01-26 10:25:00,58.89,58.9,58.87,58.89,35600.0,53.4906,53.4997,53.4725,53.4906,35600.0
2015-01-26 10:30:00,58.89,58.92,58.86,58.91,35600.0,53.4906,53.5179,53.4634,53.5088,35600.0
2015-01-26 10:35:00,58.92,58.97,58.91,58.95,11300.0,53.5179,53.5633,53.5088,53.5451,11300.0
2015-01-26 10:40:00,58.93,58.99,58.9,58.95,15600.0,53.527,53.5815,53.4997,53.5451,15600.0
2015-01-26 10:45:00,58.95,58.97,58.91,58.93,15500.0,53.5451,53.5633,53.5088,53.527,15500.0
2015-01-26 10:50:00,58.92,58.99,58.9,58.97,15200.0,53.5179,53.5815,53.4997,53.5633,15200.0
2015-01-26 10:55:00,58.98,59.0,58.97,59.0,11200.0,53.5724,53.5905,53.5633,53.5905,11200.0
2015-01-26 11:00:00,58.99,59.02,58.93,59.02,17900.0,53.5815,53.6087,53.527,53.6087,17900.0
2015-01-26 11:05:00,59.03,59.03,58.98,58.98,4900.0,53.6178,53.6178,53.5724,53.5724,4900.0
2015-01-26 11:10:00,58.98,59.01,58.97,59.01,10400.0,53.5724,53.5996,53.5633,53.5996,10400.0
2015-01-26 11:15:00,59.01,59.04,59.0,59.04,21000.0,53.5996,53.6269,53.5905,53.6269,21000.0
2015-01-26 11:20:00,59.03,59.07,59.02,59.03,8900.0,53.6178,53.6541,53.6087,53.6178,8900.0
2015-01-26 11:25:00,59.02,59.03,58.94,59.02,26500.0,53.6087,53.6178,53.536,53.6087,26500.0
2015-01-26 11:30:00,59.01,59.05,59.0,59.05,22100.0,53.5996,53.636,53.5905,53.636,22100.0
2015-01-26 11:35:00,59.05,59.05,58.98,58.99,6200.0,53.636,53.636,53.5724,53.5815,6200.0
2015-01-26 11:40:00,58.99,59.03,58.99,59.03,26700.0,53.5815,53.6178,53.5815,53.6178,26700.0
2015-01-26 11:45:00,59.04,59.07,59.01,59.06,10200.0,53.6269,53.6541,53.5996,53.645,10200.0
2015-01-26 11:50:00,59.07,59.12,59.07,59.1,11000.0,53.6541,53.6995,53.6541,53.6814,11000.0
2015-01-26 11:55:00,59.1,59.11,59.03,59.03,5600.0,53.6814,53.6905,53.6178,53.6178,5600.0
2015-01-26 12:00:00,59.0,59.04,58.99,59.04,13800.0,53.5905,53.6269,53.5815,53.6269,13800.0
2015-01-26 12:05:00,59.04,59.04,59.02,59.03,8500.0,53.6269,53.6269,53.6087,53.6178,8500.0
2015-01-26 12:10:00,59.04,59.04,59.01,59.04,8100.0,53.6269,53.6269,53.5996,53.6269,8100.0
2015-01-26 12:15:00,59.04,59.04,58.92,58.94,10700.0,53.6269,53.6269,53.5179,53.536,10700.0
2015-01-26 12:20:00,58.95,58.99,58.94,58.98,28100.0,53.5451,53.5815,53.536,53.5724,28100.0
2015-01-26 12:25:00,58.98,59.0,58.97,59.0,10600.0,53.5724,53.5905,53.5633,53.5905,10600.0
2015-01-26 12:30:00,59.0,59.01,58.98,59.0,38200.0,53.5905,53.5996,53.5724,53.5905,38200.0
2015-01-26 12:35:00,59.0,59.0,58.92,58.92,42400.0,53.5905,53.5905,53.5179,53.5179,42400.0
2015-01-26 12:40:00,58.92,58.94,58.91,58.92,13800.0,53.5179,53.536,53.5088,53.5179,13800.0
2015-01-26 12:45:00,58.91,58.91,58.9,58.9,6200.0,53.5088,53.5088,53.4997,53.4997,6200.0
2015-01-26 12:50:00,58.9,58.92,58.89,58.9,16300.0,53.4997,53.5179,53.4906,53.4997,16300.0
2015-01-26 12:55:00,58.9,58.91,58.81,58.82,14100.0,53.4997,53.5088,53.418,53.427,14100.0
2015-01-26 13:00:00,58.81,58.83,58.77,58.83,20800.0,53.418,53.4361,53.3816,53.4361,20800.0
2015-01-26 13:05:00,58.83,58.84,58.82,58.84,12000.0,53.4361,53.4452,53.427,53.4452,12000.0
2015-01-26 13:10:00,58.84,58.87,58.83,58.86,13600.0,53.4452,53.4725,53.4361,53.4634,13600.0
2015-01-26 13:15:00,58.86,58.97,58.85,58.95,29000.0,53.4634,53.5633,53.4543,53.5451,29000.0
2015-01-26 13:20:00,58.95,58.97,58.94,58.96,19400.0,53.5451,53.5633,53.536,53.5542,19400.0
2015-01-26 13:25:00,58.96,59.01,58.96,58.99,19500.0,53.5542,53.5996,53.5542,53.5815,19500.0
2015-01-26 13:30:00,59.0,59.1,59.0,59.09,13200.0,53.5905,53.6814,53.5905,53.6723,13200.0
2015-01-26 13:35:00,59.1,59.1,59.05,59.05,14600.0,53.6814,53.6814,53.636,53.636,14600.0
2015-01-26 13:40:00,59.06,59.07,59.0,59.04,22100.0,53.645,53.6541,53.5905,53.6269,22100.0
2015-01-26 13:45:00,59.04,59.11,59.03,59.11,19200.0,53.6269,53.6905,53.6178,53.6905,19200.0
2015-01-26 13:50:00,59.11,59.12,59.1,59.12,8900.0,53.6905,53.6995,53.6814,53.6995,8900.0
2015-01-26 13:55:00,59.12,59.17,59.11,59.14,14200.0,53.6995,53.745,53.6905,53.7177,14200.0
2015-01-26 14:00:00,59.13,59.17,59.12,59.14,38800.0,53.7086,53.745,53.6995,53.7177,38800.0
2015-01-26 14:05:00,59.13,59.13,59.02,59.05,12100.0,53.7086,53.7086,53.6087,53.636,12100.0
2015-01-26 14:10:00,59.05,59.05,58.98,59.01,15100.0,53.636,53.636,53.5724,53.5996,15100.0
2015-01-26 14:15:00,59.01,59.03,58.98,59.03,15700.0,53.5996,53.6178,53.5724,53.6178,15700.0
2015-01-26 14:20:00,59.02,59.07,59.01,59.07,9100.0,53.6087,53.6541,53.5996,53.6541,9100.0
2015-01-26 14:25:00,59.08,59.13,59.07,59.13,14400.0,53.6632,53.7086,53.6541,53.7086,14400.0
2015-01-26 14:30:00,59.13,59.22,59.13,59.22,17400.0,53.7086,53.7904,53.7086,53.7904,17400.0
2015-01-26 14:35:00,59.22,59.25,59.19,59.25,10800.0,53.7904,53.8176,53.7631,53.8176,10800.0
2015-01-26 14:40:00,59.25,59.29,59.23,59.25,17000.0,53.8176,53.854,53.7995,53.8176,17000.0
2015-01-26 14:45:00,59.24,59.26,59.21,59.22,28300.0,53.8085,53.8267,53.7813,53.7904,28300.0
2015-01-26 14:50:00,59.22,59.23,59.13,59.13,11500.0,53.7904,53.7995,53.7086,53.7086,11500.0
2015-01-26 14:55:00,59.13,59.15,59.12,59.14,13800.0,53.7086,53.7268,53.6995,53.7177,13800.0
2015-01-26 15:00:00,59.15,59.15,59.12,59.15,12100.0,53.7268,53.7268,53.6995,53.7268,12100.0
2015-01-26 15:05:00,59.15,59.21,59.15,59.21,16700.0,53.7268,53.7813,53.7268,53.7813,16700.0
2015-01-26 15:10:00,59.21,59.28,59.2,59.25,23200.0,53.7813,53.8449,53.7722,53.8176,23200.0
2015-01-26 15:15:00,59.25,59.25,59.19,59.19,19900.0,53.8176,53.8176,53.7631,53.7631,19900.0
2015-01-26 15:20:00,59.19,59.24,59.18,59.22,19300.0,53.7631,53.8085,53.754,53.7904,19300.0
2015-01-26 15:25:00,59.22,59.27,59.19,59.27,56900.0,53.7904,53.8358,53.7631,53.8358,56900.0
2015-01-26 15:30:00,59.26,59.26,59.21,59.24,24500.0,53.8267,53.8267,53.7813,53.8085,24500.0
2015-01-26 15:35:00,59.24,59.3,59.23,59.28,28400.0,53.8085,53.863,53.7995,53.8449,28400.0
2015-01-26 15:40:00,59.28,59.3,59.26,59.27,23900.0,53.8449,53.863,53.8267,53.8358,23900.0
2015-01-26 15:45:00,59.28,59.35,59.28,59.33,53100.0,53.8449,53.9084,53.8449,53.8903,53100.0
2015-01-26 15:50:00,59.33,59.36,59.32,59.36,47700.0,53.8903,53.9175,53.8812,53.9175,47700.0
2015-01-26 15:55:00,59.35,59.43,59.35,59.4,165800.0,53.9084,53.9811,53.9084,53.9539,165800.0
2015-01-27 09:30:00,59.27,59.39,59.19,59.35,56100.0,53.8358,53.9448,53.7631,53.9084,56100.0
2015-01-27 09:35:00,59.35,59.39,59.24,59.33,15400.0,53.9084,53.9448,53.8085,53.8903,15400.0
2015-01-27 09:40:00,59.34,59.43,59.24,59.31,28000.0,53.8994,53.9811,53.8085,53.8721,28000.0
2015-01-27 09:45:00,59.31,59.58,59.27,59.47,31600.0,53.8721,54.1174,53.8358,54.0174,31600.0
2015-01-27 09:50:00,59.48,59.64,59.45,59.6,37100.0,54.0265,54.1719,53.9993,54.1355,37100.0
2015-01-27 09:55:00,59.6,59.61,59.54,59.57,29900.0,54.1355,54.1446,54.081,54.1083,29900.0
2015-01-27 10:00:00,59.57,59.68,59.51,59.61,49800.0,54.1083,54.2082,54.0538,54.1446,49800.0
2015-01-27 10:05:00,59.62,59.75,59.56,59.6,18100.0,54.1537,54.2718,54.0992,54.1355,18100.0
2015-01-27 10:10:00,59.61,59.63,59.5,59.5,25900.0,54.1446,54.1628,54.0447,54.0447,25900.0
2015-01-27 10:15:00,59.49,59.52,59.45,59.48,14100.0,54.0356,54.0629,53.9993,54.0265,14100.0
2015-01-27 10:20:00,59.51,59.55,59.38,59.43,19300.0,54.0538,54.0901,53.9357,53.9811,19300.0
2015-01-27 10:25:00,59.4,59.44,59.32,59.32,38500.0,53.9539,53.9902,53.8812,53.8812,38500.0
2015-01-27 10:30:00,59.32,59.35,59.27,59.27,61900.0,53.8812,53.9084,53.8358,53.8358,61900.0
2015-01-27 10:35:00,59.27,59.29,59.22,59.28,38700.0,53.8358,53.854,53.7904,53.8449,38700.0
2015-01-27 10:40:00,59.28,59.29,59.15,59.16,12700.0,53.8449,53.854,53.7268,53.7359,12700.0
2015-01-27 10:45:00,59.16,59.33,59.15,59.32,41400.0,53.7359,53.8903,53.7268,53.8812,41400.0
2015-01-27 10:50:00,59.31,59.38,59.28,59.38,13100.0,53.8721,53.9357,53.8449,53.9357,13100.0
2015-01-27 10:55:00,59.38,59.43,59.37,59.39,13100.0,53.9357,53.9811,53.9266,53.9448,13100.0
2015-01-27 11:00:00,59.39,59.39,59.29,59.3,12600.0,53.9448,53.9448,53.854,53.863,12600.0
2015-01-27 11:05:00,59.3,59.35,59.24,59.26,20600.0,53.863,53.9084,53.8085,53.8267,20600.0
2015-01-27 11:10:00,59.26,59.29,59.23,59.24,11800.0,53.8267,53.854,53.7995,53.8085,11800.0
2015-01-27 11:15:00,59.25,59.4,59.25,59.4,7800.0,53.8176,53.9539,53.8176,53.9539,7800.0
2015-01-27 11:20:00,59.4,59.45,59.24,59.24,15800.0,53.9539,53.9993,53.8085,53.8085,15800.0
2015-01-27 11:25:00,59.25,59.36,59.21,59.35,14700.0,53.8176,53.9175,53.7813,53.9084,14700.0
2015-01-27 11:30:00,59.35,59.43,59.32,59.42,12500.0,53.9084,53.9811,53.8812,53.972,12500.0
2015-01-27 11:35:00,59.42,59.44,59.36,59.41,12900.0,53.972,53.9902,53.9175,53.9629,12900.0
2015-01-27 11:40:00,59.4,59.4,59.35,59.4,10100.0,53.9539,53.9539,53.9084,53.9539,10100.0
2015-01-27 11:45:00,59.4,59.52,59.4,59.52,31900.0,53.9539,54.0629,53.9539,54.0629,31900.0
2015-01-27 11:50:00,59.53,59.56,59.5,59.52,17300.0,54.0719,54.0992,54.0447,54.0629,17300.0
2015-01-27 11:55:00,59.51,59.51,59.43,59.45,16500.0,54.0538,54.0538,53.9811,53.9993,16500.0
2015-01-27 12:00:00,59.45,59.53,59.45,59.5,10000.0,53.9993,54.0719,53.9993,54.0447,10000.0
2015-01-27 12:05:00,59.5,59.56,59.5,59.56,9000.0,54.0447,54.0992,54.0447,54.0992,9000.0
2015-01-27 12:10:00,59.56,59.61,59.55,59.6,24800.0,54.0992,54.1446,54.0901,54.1355,24800.0
2015-01-27 12:15:00,59.6,59.62,59.54,59.59,13200.0,54.1355,54.1537,54.081,54.1264,13200.0
2015-01-27 12:20:00,59.58,59.58,59.51,59.57,12600.0,54.1174,54.1174,54.0538,54.1083,12600.0
2015-01-27 12:25:00,59.59,59.68,59.59,59.66,14200.0,54.1264,54.2082,54.1264,54.19,14200.0
2015-01-27 12:30:00,59.67,59.68,59.61,59.63,11400.0,54.1991,54.2082,54.1446,54.1628,11400.0
2015-01-27 12:35:00,59.63,59.65,59.54,59.56,11700.0,54.1628,54.1809,54.081,54.0992,11700.0
2015-01-27 12:40:00,59.56,59.57,59.51,59.53,13200.0,54.0992,54.1083,54.0538,54.0719,13200.0
2015-01-27 12:45:00,59.53,59.55,59.48,59.53,12300.0,54.0719,54.0901,54.0265,54.0719,12300.0
2015-01-27 12:50:00,59.53,59.55,59.5,59.55,5000.0,54.0719,54.0901,54.0447,54.0901,5000.0
2015-01-27 12:55:00,59.56,59.66,59.55,59.66,11000.0,54.0992,54.19,54.0901,54.19,11000.0
2015-01-27 13:00:00,59.68,59.7,59.57,59.58,15000.0,54.2082,54.2264,54.1083,54.1174,15000.0
2015-01-27 13:05:00,59.57,59.61,59.56,59.61,6000.0,54.1083,54.1446,54.0992,54.1446,6000.0
2015-01-27 13:10:00,59.6,59.64,59.58,59.64,7900.0,54.1355,54.1719,54.1174,54.1719,7900.0
2015-01-27 13:15:00,59.64,59.77,59.64,59.71,14000.0,54.1719,54.2899,54.1719,54.2354,14000.0
2015-01-27 13:20:00,59.7,59.76,59.7,59.7,13400.0,54.2264,54.2809,54.2264,54.2264,13400.0
2015-01-27 13:25:00,59.7,59.7,59.61,59.65,8700.0,54.2264,54.2264,54.1446,54.1809,8700.0
2015-01-27 13:30:00,59.64,59.67,59.59,59.6,12900.0,54.1719,54.1991,54.1264,54.1355,12900.0
2015-01-27 13:35:00,59.58,59.63,59.55,59.62,10000.0,54.1174,54.1628,54.0901,54.1537,10000.0
2015-01-27 13:40:00,59.64,59.64,59.55,59.61,13400.0,54.1719,54.1719,54.0901,54.1446,13400.0
2015-01-27 13:45:00,59.61,59.63,59.58,59.59,182500.0,54.1446,54.1628,54.1174,54.1264,182500.0
2015-01-27 13:50:00,59.59,59.59,59.54,59.56,41600.0,54.1264,54.1264,54.081,54.0992,41600.0
2015-01-27 13:55:00,59.55,59.6,59.54,59.59,142500.0,54.0901,54.1355,54.081,54.1264,142500.0
2015-01-27 14:00:00,59.58,59.59,59.54,59.54,48400.0,54.1174,54.1264,54.081,54.081,48400.0
2015-01-27 14:05:00,59.54,59.58,59.52,59.53,50800.0,54.081,54.1174,54.0629,54.0719,50800.0
2015-01-27 14:10:00,59.53,59.6,59.53,59.55,22500.0,54.0719,54.1355,54.0719,54.0901,22500.0
2015-01-27 14:15:00,59.55,59.58,59.54,59.58,21700.0,54.0901,54.1174,54.081,54.1174,21700.0
2015-01-27 14:20:00,59.58,59.61,59.56,59.59,76700.0,54.1174,54.1446,54.0992,54.1264,76700.0
2015-01-27 14:25:00,59.59,59.6,59.57,59.57,34600.0,54.1264,54.1355,54.1083,54.1083,34600.0
2015-01-27 14:30:00,59.57,59.58,59.53,59.54,13400.0,54.1083,54.1174,54.0719,54.081,13400.0
2015-01-27 14:35:00,59.54,59.54,59.48,59.54,15100.0,54.081,54.081,54.0265,54.081,15100.0
2015-01-27 14:40:00,59.54,59.54,59.5,59.51,14600.0,54.081,54.081,54.0447,54.0538,14600.0
2015-01-27 14:45:00,59.51,59.51,59.44,59.47,22900.0,54.0538,54.0538,53.9902,54.0174,22900.0
2015-01-27 14:50:00,59.48,59.51,59.45,59.47,23400.0,54.0265,54.0538,53.9993,54.0174,23400.0
2015-01-27 14:55:00,59.47,59.47,59.38,59.38,19300.0,54.0174,54.0174,53.9357,53.9357,19300.0
2015-01-27 15:00:00,59.37,59.49,59.37,59.49,19200.0,53.9266,54.0356,53.9266,54.0356,19200.0
2015-01-27 15:05:00,59.48,59.5,59.41,59.5,49900.0,54.0265,54.0447,53.9629,54.0447,49900.0
2015-01-27 15:10:00,59.5,59.51,59.45,59.45,201500.0,54.0447,54.0538,53.9993,53.9993,201500.0
2015-01-27 15:15:00,59.45,59.49,59.44,59.48,50700.0,53.9993,54.0356,53.9902,54.0265,50700.0
2015-01-27 15:20:00,59.49,59.49,59.43,59.46,42100.0,54.0356,54.0356,53.9811,54.0084,42100.0
2015-01-27 15:25:00,59.46,59.48,59.41,59.43,48300.0,54.0084,54.0265,53.9629,53.9811,48300.0
2015-01-27 15:30:00,59.41,59.44,59.38,59.41,320000.0,53.9629,53.9902,53.9357,53.9629,320000.0
2015-01-27 15:35:00,59.41,59.44,59.38,59.43,78100.0,53.9629,53.9902,53.9357,53.9811,78100.0
2015-01-27 15:40:00,59.43,59.48,59.43,59.48,38900.0,53.9811,54.0265,53.9811,54.0265,38900.0
2015-01-27 15:45:00,59.48,59.49,59.44,59.45,132900.0,54.0265,54.0356,53.9902,53.9993,132900.0
2015-01-27 15:50:00,59.45,59.46,59.4,59.41,117500.0,53.9993,54.0084,53.9539,53.9629,117500.0
2015-01-27 15:55:00,59.41,59.45,59.39,59.43,124800.0,53.9629,53.9993,53.9448,53.9811,124800.0
2015-01-28 09:30:00,59.38,59.63,59.33,59.53,47400.0,53.9357,54.1628,53.8903,54.0719,47400.0
2015-01-28 09:35:00,59.51,59.72,59.51,59.7,39600.0,54.0538,54.2445,54.0538,54.2264,39600.0
2015-01-28 09:40:00,59.68,60.06,59.67,59.87,40400.0,54.2082,54.5534,54.1991,54.3808,40400.0
2015-01-28 09:45:00,59.87,60.03,59.85,59.97,35400.0,54.3808,54.5261,54.3626,54.4716,35400.0
2015-01-28 09:50:00,59.96,60.02,59.89,59.91,16300.0,54.4625,54.517,54.3989,54.4171,16300.0
2015-01-28 09:55:00,59.93,59.93,59.81,59.83,11600.0,54.4353,54.4353,54.3263,54.3444,11600.0
2015-01-28 10:00:00,59.84,59.99,59.82,59.95,13200.0,54.3535,54.4898,54.3354,54.4534,13200.0
2015-01-28 10:05:00,59.96,60.09,59.95,60.02,15100.0,54.4625,54.5806,54.4534,54.517,15100.0
2015-01-28 10:10:00,60.02,60.02,59.9,59.9,22100.0,54.517,54.517,54.408,54.408,22100.0
2015-01-28 10:15:00,59.89,59.89,59.74,59.76,22100.0,54.3989,54.3989,54.2627,54.2809,22100.0
2015-01-28 10:20:00,59.77,59.83,59.75,59.83,12500.0,54.2899,54.3444,54.2718,54.3444,12500.0
2015-01-28 10:25:00,59.83,59.89,59.82,59.86,13700.0,54.3444,54.3989,54.3354,54.3717,13700.0
2015-01-28 10:30:00,59.86,59.89,59.79,59.8,18200.0,54.3717,54.3989,54.3081,54.3172,18200.0
2015-01-28 10:35:00,59.8,59.81,59.65,59.65,8100.0,54.3172,54.3263,54.1809,54.1809,8100.0
2015-01-28 10:40:00,59.66,59.67,59.61,59.65,85800.0,54.19,54.1991,54.1446,54.1809,85800.0
2015-01-28 10:45:00,59.65,59.66,59.59,59.65,60700.0,54.1809,54.19,54.1264,54.1809,60700.0
2015-01-28 10:50:00,59.66,59.67,59.63,59.64,84100.0,54.19,54.1991,54.1628,54.1719,84100.0
2015-01-28 10:55:00,59.63,59.64,59.54,59.6,50500.0,54.1628,54.1719,54.081,54.1355,50500.0
2015-01-28 11:00:00,59.59,59.62,59.52,59.56,17400.0,54.1264,54.1537,54.0629,54.0992,17400.0
2015-01-28 11:05:00,59.56,59.67,59.56,59.66,12700.0,54.0992,54.1991,54.0992,54.19,12700.0
2015-01-28 11:10:00,59.67,59.7,59.63,59.65,19500.0,54.1991,54.2264,54.1628,54.1809,19500.0
2015-01-28 11:15:00,59.65,59.68,59.62,59.65,40900.0,54.1809,54.2082,54.1537,54.1809,40900.0
2015-01-28 11:20:00,59.66,59.75,59.64,59.75,36400.0,54.19,54.2718,54.1719,54.2718,36400.0
2015-01-28 11:25:00,59.74,59.83,59.74,59.8,20900.0,54.2627,54.3444,54.2627,54.3172,20900.0
2015-01-28 11:30:00,59.8,59.87,59.79,59.87,17800.0,54.3172,54.3808,54.3081,54.3808,17800.0
2015-01-28 11:35:00,59.88,59.93,59.87,59.91,13600.0,54.3899,54.4353,54.3808,54.4171,13600.0
2015-01-28 11:40:00,59.91,59.93,59.86,59.88,8300.0,54.4171,54.4353,54.3717,54.3899,8300.0
2015-01-28 11:45:00,59.88,60.05,59.88,60.03,23200.0,54.3899,54.5443,54.3899,54.5261,23200.0
2015-01-28 11:50:00,60.03,60.03,59.93,59.99,9700.0,54.5261,54.5261,54.4353,54.4898,9700.0
2015-01-28 11:55:00,59.99,60.0,59.9,59.95,9300.0,54.4898,54.4989,54.408,54.4534,9300.0
2015-01-28 12:00:00,59.95,60.05,59.93,60.02,14200.0,54.4534,54.5443,54.4353,54.517,14200.0
2015-01-28 12:05:00,60.01,60.03,59.95,59.95,13800.0,54.5079,54.5261,54.4534,54.4534,13800.0
2015-01-28 12:10:00,59.95,59.95,59.86,59.86,9000.0,54.4534,54.4534,54.3717,54.3717,9000.0
2015-01-28 12:15:00,59.87,59.98,59.87,59.95,12100.0,54.3808,54.4807,54.3808,54.4534,12100.0
2015-01-28 12:20:00,59.96,59.96,59.89,59.91,5600.0,54.4625,54.4625,54.3989,54.4171,5600.0
2015-01-28 12:25:00,59.91,59.96,59.88,59.96,15200.0,54.4171,54.4625,54.3899,54.4625,15200.0
2015-01-28 12:30:00,59.97,59.97,59.92,59.94,23700.0,54.4716,54.4716,54.4262,54.4444,23700.0
2015-01-28 12:35:00,59.95,59.95,59.88,59.88,14000.0,54.4534,54.4534,54.3899,54.3899,14000.0
2015-01-28 12:40:00,59.89,59.9,59.85,59.86,11500.0,54.3989,54.408,54.3626,54.3717,11500.0
2015-01-28 12:45:00,59.86,59.9,59.85,59.9,17700.0,54.3717,54.408,54.3626,54.408,17700.0
2015-01-28 12:50:00,59.9,59.94,59.88,59.88,6500.0,54.408,54.4444,54.3899,54.3899,6500.0
2015-01-28 12:55:00,59.88,59.95,59.87,59.94,21900.0,54.3899,54.4534,54.3808,54.4444,21900.0
2015-01-28 13:00:00,59.95,59.96,59.88,59.94,44200.0,54.4534,54.4625,54.3899,54.4444,44200.0
2015-01-28 13:05:00,59.93,59.95,59.9,59.92,38600.0,54.4353,54.4534,54.408,54.4262,38600.0
2015-01-28 13:10:00,59.92,59.95,59.91,59.93,23000.0,54.4262,54.4534,54.4171,54.4353,23000.0
2015-01-28 13:15:00,59.94,59.97,59.93,59.93,13600.0,54.4444,54.4716,54.4353,54.4353,13600.0
2015-01-28 13:20:00,59.93,59.96,59.89,59.9,11700.0,54.4353,54.4625,54.3989,54.408,11700.0
2015-01-28 13:25:00,59.89,59.89,59.8,59.81,41900.0,54.3989,54.3989,54.3172,54.3263,41900.0
2015-01-28 13:30:00,59.8,59.9,59.8,59.9,34100.0,54.3172,54.408,54.3172,54.408,34100.0
2015-01-28 13:35:00,59.9,59.93,59.88,59.9,27000.0,54.408,54.4353,54.3899,54.408,27000.0
2015-01-28 13:40:00,59.89,59.93,59.88,59.9,10000.0,54.3989,54.4353,54.3899,54.408,10000.0
2015-01-28 13:45:00,59.91,59.97,59.9,59.93,12900.0,54.4171,54.4716,54.408,54.4353,12900.0
2015-01-28 13:50:00,59.92,59.98,59.9,59.91,7800.0,54.4262,54.4807,54.408,54.4171,7800.0
2015-01-28 13:55:00,59.89,59.92,59.78,59.8,8300.0,54.3989,54.4262,54.299,54.3172,8300.0
2015-01-28 14:00:00,59.79,59.98,59.79,59.92,31300.0,54.3081,54.4807,54.3081,54.4262,31300.0
2015-01-28 14:05:00,59.9,59.91,59.73,59.75,18700.0,54.408,54.4171,54.2536,54.2718,18700.0
2015-01-28 14:10:00,59.74,59.84,59.7,59.78,19700.0,54.2627,54.3535,54.2264,54.299,19700.0
2015-01-28 14:15:00,59.77,59.81,59.73,59.76,12800.0,54.2899,54.3263,54.2536,54.2809,12800.0
2015-01-28 14:20:00,59.74,59.78,59.71,59.73,18000.0,54.2627,54.299,54.2354,54.2536,18000.0
2015-01-28 14:25:00,59.73,59.75,59.69,59.71,28900.0,54.2536,54.2718,54.2173,54.2354,28900.0
2015-01-28 14:30:00,59.71,59.75,59.6,59.63,34700.0,54.2354,54.2718,54.1355,54.1628,34700.0
2015-01-28 14:35:00,59.63,59.74,59.63,59.71,20900.0,54.1628,54.2627,54.1628,54.2354,20900.0
2015-01-28 14:40:00,59.71,59.77,59.69,59.73,25500.0,54.2354,54.2899,54.2173,54.2536,25500.0
2015-01-28 14:45:00,59.72,59.82,59.72,59.76,15000.0,54.2445,54.3354,54.2445,54.2809,15000.0
2015-01-28 14:50:00,59.77,59.85,59.72,59.83,15500.0,54.2899,54.3626,54.2445,54.3444,15500.0
2015-01-28 14:55:00,59.83,59.83,59.72,59.74,12900.0,54.3444,54.3444,54.2445,54.2627,12900.0
2015-01-28 15:00:00,59.73,59.81,59.71,59.74,23700.0,54.2536,54.3263,54.2354,54.2627,23700.0
2015-01-28 15:05:00,59.73,59.74,59.66,59.67,14700.0,54.2536,54.2627,54.19,54.1991,14700.0
2015-01-28 15:10:00,59.68,59.7,59.64,59.67,42800.0,54.2082,54.2264,54.1719,54.1991,42800.0
2015-01-28 15:15:00,59.67,59.68,59.59,59.61,35300.0,54.1991,54.2082,54.1264,54.1446,35300.0
2015-01-28 15:20:00,59.61,59.67,59.61,59.63,34500.0,54.1446,54.1991,54.1446,54.1628,34500.0
2015-01-28 15:25:00,59.62,59.64,59.53,59.56,45600.0,54.1537,54.1719,54.0719,54.0992,45600.0
2015-01-28 15:30:00,59.55,59.57,59.41,59.41,39700.0,54.0901,54.1083,53.9629,53.9629,39700.0
2015-01-28 15:35:00,59.4,59.47,59.38,59.38,27900.0,53.9539,54.0174,53.9357,53.9357,27900.0
2015-01-28 15:40:00,59.37,59.38,59.17,59.2,72000.0,53.9266,53.9357,53.745,53.7722,72000.0
2015-01-28 15:45:00,59.19,59.31,59.1,59.29,109900.0,53.7631,53.8721,53.6814,53.854,109900.0
2015-01-28 15:50:00,59.29,59.33,59.23,59.28,131800.0,53.854,53.8903,53.7995,53.8449,131800.0
2015-01-28 15:55:00,59.28,59.35,59.27,59.31,237900.0,53.8449,53.9084,53.8358,53.8721,237900.0
2015-01-29 09:30:00,59.29,59.4,59.0,59.33,42500.0,53.854,53.9539,53.5905,53.8903,42500.0
2015-01-29 09:35:00,59.32,59.62,59.26,59.27,34000.0,53.8812,54.1537,53.8267,53.8358,34000.0
2015-01-29 09:40:00,59.25,59.3,59.11,59.26,23600.0,53.8176,53.863,53.6905,53.8267,23600.0
2015-01-29 09:45:00,59.25,59.26,59.07,59.11,12800.0,53.8176,53.8267,53.6541,53.6905,12800.0
2015-01-29 09:50:00,59.13,59.24,59.13,59.16,10900.0,53.7086,53.8085,53.7086,53.7359,10900.0
2015-01-29 09:55:00,59.19,59.22,59.12,59.12,9200.0,53.7631,53.7904,53.6995,53.6995,9200.0
2015-01-29 10:00:00,59.14,59.48,59.14,59.46,21200.0,53.7177,54.0265,53.7177,54.0084,21200.0
2015-01-29 10:05:00,59.46,59.47,59.25,59.27,16700.0,54.0084,54.0174,53.8176,53.8358,16700.0
2015-01-29 10:10:00,59.26,59.37,59.23,59.3,19400.0,53.8267,53.9266,53.7995,53.863,19400.0
2015-01-29 10:15:00,59.31,59.44,59.28,59.38,77200.0,53.8721,53.9902,53.8449,53.9357,77200.0
2015-01-29 10:20:00,59.37,59.37,59.14,59.17,15600.0,53.9266,53.9266,53.7177,53.745,15600.0
2015-01-29 10:25:00,59.18,59.35,59.18,59.35,8000.0,53.754,53.9084,53.754,53.9084,8000.0
2015-01-29 10:30:00,59.36,59.39,59.29,59.29,22700.0,53.9175,53.9448,53.854,53.854,22700.0
2015-01-29 10:35:00,59.29,59.29,59.19,59.24,15700.0,53.854,53.854,53.7631,53.8085,15700.0
2015-01-29 10:40:00,59.24,59.25,59.16,59.16,32000.0,53.8085,53.8176,53.7359,53.7359,32000.0
2015-01-29 10:45:00,59.16,59.16,59.07,59.14,17000.0,53.7359,53.7359,53.6541,53.7177,17000.0
2015-01-29 10:50:00,59.14,59.16,59.06,59.08,26600.0,53.7177,53.7359,53.645,53.6632,26600.0
2015-01-29 10:55:00,59.09,59.24,59.09,59.21,13400.0,53.6723,53.8085,53.6723,53.7813,13400.0
2015-01-29 11:00:00,59.2,59.22,59.13,59.14,10700.0,53.7722,53.7904,53.7086,53.7177,10700.0
2015-01-29 11:05:00,59.15,59.21,59.07,59.2,30800.0,53.7268,53.7813,53.6541,53.7722,30800.0
2015-01-29 11:10:00,59.21,59.24,59.17,59.23,12100.0,53.7813,53.8085,53.745,53.7995,12100.0
2015-01-29 11:15:00,59.24,59.34,59.24,59.28,20400.0,53.8085,53.8994,53.8085,53.8449,20400.0
2015-01-29 11:20:00,59.27,59.39,59.26,59.37,13600.0,53.8358,53.9448,53.8267,53.9266,13600.0
2015-01-29 11:25:00,59.37,59.38,59.32,59.34,9500.0,53.9266,53.9357,53.8812,53.8994,9500.0
2015-01-29 11:30:00,59.35,59.48,59.35,59.45,22400.0,53.9084,54.0265,53.9084,53.9993,22400.0
2015-01-29 11:35:00,59.45,59.49,59.33,59.48,76800.0,53.9993,54.0356,53.8903,54.0265,76800.0
2015-01-29 11:40:00,59.48,59.51,59.47,59.47,16500.0,54.0265,54.0538,54.0174,54.0174,16500.0
2015-01-29 11:45:00,59.47,59.48,59.44,59.46,23400.0,54.0174,54.0265,53.9902,54.0084,23400.0
2015-01-29 11:50:00,59.46,59.6,59.45,59.6,90500.0,54.0084,54.1355,53.9993,54.1355,90500.0
2015-01-29 11:55:00,59.6,59.61,59.58,59.6,40800.0,54.1355,54.1446,54.1174,54.1355,40800.0
2015-01-29 12:00:00,59.6,59.74,59.6,59.74,29400.0,54.1355,54.2627,54.1355,54.2627,29400.0
2015-01-29 12:05:00,59.74,59.78,59.69,59.71,19200.0,54.2627,54.299,54.2173,54.2354,19200.0
2015-01-29 12:10:00,59.71,59.75,59.7,59.71,24600.0,54.2354,54.2718,54.2264,54.2354,24600.0
2015-01-29 12:15:00,59.72,59.79,59.71,59.72,50200.0,54.2445,54.3081,54.2354,54.2445,50200.0
2015-01-29 12:20:00,59.73,59.75,59.69,59.72,13600.0,54.2536,54.2718,54.2173,54.2445,13600.0
2015-01-29 12:25:00,59.72,59.74,59.67,59.71,25900.0,54.2445,54.2627,54.1991,54.2354,25900.0
2015-01-29 12:30:00,59.72,59.73,59.68,59.72,20600.0,54.2445,54.2536,54.2082,54.2445,20600.0
2015-01-29 12:35:00,59.72,59.72,59.65,59.65,17900.0,54.2445,54.2445,54.1809,54.1809,17900.0
2015-01-29 12:40:00,59.66,59.68,59.64,59.64,19900.0,54.19,54.2082,54.1719,54.1719,19900.0
2015-01-29 12:45:00,59.65,59.69,59.61,59.66,19400.0,54.1809,54.2173,54.1446,54.19,19400.0
2015-01-29 12:50:00,59.66,59.67,59.6,59.61,23400.0,54.19,54.1991,54.1355,54.1446,23400.0
2015-01-29 12:55:00,59.62,59.66,59.6,59.66,10500.0,54.1537,54.19,54.1355,54.19,10500.0
2015-01-29 13:00:00,59.67,59.67,59.62,59.66,15700.0,54.1991,54.1991,54.1537,54.19,15700.0
2015-01-29 13:05:00,59.65,59.68,59.61,59.63,17600.0,54.1809,54.2082,54.1446,54.1628,17600.0
2015-01-29 13:10:00,59.64,59.73,59.64,59.7,10500.0,54.1719,54.2536,54.1719,54.2264,10500.0
2015-01-29 13:15:00,59.71,59.77,59.71,59.74,10700.0,54.2354,54.2899,54.2354,54.2627,10700.0
2015-01-29 13:20:00,59.72,59.8,59.72,59.78,22700.0,54.2445,54.3172,54.2445,54.299,22700.0
2015-01-29 13:25:00,59.78,59.86,59.78,59.85,15500.0,54.299,54.3717,54.299,54.3626,15500.0
2015-01-29 13:30:00,59.85,59.88,59.79,59.8,7300.0,54.3626,54.3899,54.3081,54.3172,7300.0
2015-01-29 13:35:00,59.79,59.9,59.79,59.88,9500.0,54.3081,54.408,54.3081,54.3899,9500.0
2015-01-29 13:40:00,59.89,59.92,59.85,59.9,34800.0,54.3989,54.4262,54.3626,54.408,34800.0
2015-01-29 13:45:00,59.88,59.95,59.88,59.95,11900.0,54.3899,54.4534,54.3899,54.4534,11900.0
2015-01-29 13:50:00,59.95,60.0,59.94,59.99,20500.0,54.4534,54.4989,54.4444,54.4898,20500.0
2015-01-29 13:55:00,59.98,60.03,59.98,60.02,15000.0,54.4807,54.5261,54.4807,54.517,15000.0
2015-01-29 14:00:00,60.02,60.05,60.0,60.04,13700.0,54.517,54.5443,54.4989,54.5352,13700.0
2015-01-29 14:05:00,60.05,60.05,59.92,59.93,28800.0,54.5443,54.5443,54.4262,54.4353,28800.0
2015-01-29 14:10:00,59.92,59.92,59.84,59.84,26000.0,54.4262,54.4262,54.3535,54.3535,26000.0
2015-01-29 14:15:00,59.85,59.89,59.78,59.79,39100.0,54.3626,54.3989,54.299,54.3081,39100.0
2015-01-29 14:20:00,59.79,59.9,59.79,59.9,22700.0,54.3081,54.408,54.3081,54.408,22700.0
2015-01-29 14:25:00,59.9,59.95,59.9,59.95,8300.0,54.408,54.4534,54.408,54.4534,8300.0
2015-01-29 14:30:00,59.95,59.98,59.95,59.97,13200.0,54.4534,54.4807,54.4534,54.4716,13200.0
2015-01-29 14:35:00,59.97,59.97,59.93,59.94,20200.0,54.4716,54.4716,54.4353,54.4444,20200.0
2015-01-29 14:40:00,59.93,59.96,59.89,59.91,11400.0,54.4353,54.4625,54.3989,54.4171,11400.0
2015-01-29 14:45:00,59.91,59.91,59.85,59.86,14900.0,54.4171,54.4171,54.3626,54.3717,14900.0
2015-01-29 14:50:00,59.87,59.87,59.81,59.82,10200.0,54.3808,54.3808,54.3263,54.3354,10200.0
2015-01-29 14:55:00,59.82,59.83,59.79,59.82,13600.0,54.3354,54.3444,54.3081,54.3354,13600.0
2015-01-29 15:00:00,59.82,59.83,59.75,59.76,29200.0,54.3354,54.3444,54.2718,54.2809,29200.0
2015-01-29 15:05:00,59.75,59.86,59.75,59.86,19000.0,54.2718,54.3717,54.2718,54.3717,19000.0
2015-01-29 15:10:00,59.85,59.88,59.82,59.85,38900.0,54.3626,54.3899,54.3354,54.3626,38900.0
2015-01-29 15:15:00,59.86,59.97,59.82,59.97,42300.0,54.3717,54.4716,54.3354,54.4716,42300.0
2015-01-29 15:20:00,59.98,60.07,59.95,60.07,44500.0,54.4807,54.5624,54.4534,54.5624,44500.0
2015-01-29 15:25:00,60.07,60.1,60.04,60.08,50800.0,54.5624,54.5897,54.5352,54.5715,50800.0
2015-01-29 15:30:00,60.09,60.13,60.06,60.1,28700.0,54.5806,54.6169,54.5534,54.5897,28700.0
2015-01-29 15:35:00,60.1,60.18,60.08,60.15,48100.0,54.5897,54.6623,54.5715,54.6351,48100.0
2015-01-29 15:40:00,60.16,60.21,60.15,60.21,62300.0,54.6442,54.6896,54.6351,54.6896,62300.0
2015-01-29 15:45:00,60.19,60.21,60.13,60.18,98000.0,54.6714,54.6896,54.6169,54.6623,98000.0
2015-01-29 15:50:00,60.18,60.19,60.1,60.15,94900.0,54.6623,54.6714,54.5897,54.6351,94900.0
2015-01-29 15:55:00,60.15,60.16,60.06,60.13,132400.0,54.6351,54.6442,54.5534,54.6169,132400.0
2015-01-30 09:30:00,60.14,60.15,59.77,59.79,56900.0,54.626,54.6351,54.2899,54.3081,56900.0
2015-01-30 09:35:00,59.86,59.95,59.8,59.88,24600.0,54.3717,54.4534,54.3172,54.3899,24600.0
2015-01-30 09:40:00,59.89,59.95,59.67,59.72,27900.0,54.3989,54.4534,54.1991,54.2445,27900.0
2015-01-30 09:45:00,59.71,59.9,59.7,59.78,28700.0,54.2354,54.408,54.2264,54.299,28700.0
2015-01-30 09:50:00,59.78,59.81,59.72,59.77,19500.0,54.299,54.3263,54.2445,54.2899,19500.0
2015-01-30 09:55:00,59.79,59.82,59.64,59.71,30400.0,54.3081,54.3354,54.1719,54.2354,30400.0
2015-01-30 10:00:00,59.69,59.8,59.64,59.77,22900.0,54.2173,54.3172,54.1719,54.2899,22900.0
2015-01-30 10:05:00,59.8,59.88,59.74,59.81,38600.0,54.3172,54.3899,54.2627,54.3263,38600.0
2015-01-30 10:10:00,59.82,59.88,59.79,59.86,19600.0,54.3354,54.3899,54.3081,54.3717,19600.0
2015-01-30 10:15:00,59.87,59.87,59.65,59.65,18300.0,54.3808,54.3808,54.1809,54.1809,18300.0
2015-01-30 10:20:00,59.64,59.69,59.54,59.59,22000.0,54.1719,54.2173,54.081,54.1264,22000.0
2015-01-30 10:25:00,59.59,59.71,59.59,59.66,16800.0,54.1264,54.2354,54.1264,54.19,16800.0
2015-01-30 10:30:00,59.65,59.66,59.57,59.57,28800.0,54.1809,54.19,54.1083,54.1083,28800.0
2015-01-30 10:35:00,59.58,59.61,59.54,59.59,20900.0,54.1174,54.1446,54.081,54.1264,20900.0
2015-01-30 10:40:00,59.58,59.6,59.47,59.6,21700.0,54.1174,54.1355,54.0174,54.1355,21700.0
2015-01-30 10:45:00,59.62,59.71,59.61,59.69,15100.0,54.1537,54.2354,54.1446,54.2173,15100.0
2015-01-30 10:50:00,59.68,59.68,59.6,59.6,18300.0,54.2082,54.2082,54.1355,54.1355,18300.0
2015-01-30 10:55:00,59.6,59.61,59.46,59.6,24100.0,54.1355,54.1446,54.0084,54.1355,24100.0
2015-01-30 11:00:00,59.61,59.66,59.61,59.61,25400.0,54.1446,54.19,54.1446,54.1446,25400.0
2015-01-30 11:05:00,59.62,59.64,59.48,59.48,32800.0,54.1537,54.1719,54.0265,54.0265,32800.0
2015-01-30 11:10:00,59.48,59.51,59.34,59.38,27000.0,54.0265,54.0538,53.8994,53.9357,27000.0
2015-01-30 11:15:00,59.38,59.38,59.3,59.35,29700.0,53.9357,53.9357,53.863,53.9084,29700.0
2015-01-30 11:20:00,59.35,59.39,59.34,59.37,24400.0,53.9084,53.9448,53.8994,53.9266,24400.0
2015-01-30 11:25:00,59.37,59.54,59.37,59.52,25100.0,53.9266,54.081,53.9266,54.0629,25100.0
2015-01-30 11:30:00,59.52,59.58,59.5,59.51,15300.0,54.0629,54.1174,54.0447,54.0538,15300.0
2015-01-30 11:35:00,59.51,59.53,59.41,59.42,12100.0,54.0538,54.0719,53.9629,53.972,12100.0
2015-01-30 11:40:00,59.41,59.45,59.32,59.4,19000.0,53.9629,53.9993,53.8812,53.9539,19000.0
2015-01-30 11:45:00,59.4,59.48,59.39,59.45,14100.0,53.9539,54.0265,53.9448,53.9993,14100.0
2015-01-30 11:50:00,59.44,59.46,59.39,59.44,14500.0,53.9902,54.0084,53.9448,53.9902,14500.0
2015-01-30 11:55:00,59.44,59.73,59.44,59.72,44200.0,53.9902,54.2536,53.9902,54.2445,44200.0
2015-01-30 12:00:00,59.75,59.91,59.74,59.75,36600.0,54.2718,54.4171,54.2627,54.2718,36600.0
2015-01-30 12:05:00,59.76,59.82,59.72,59.78,16800.0,54.2809,54.3354,54.2445,54.299,16800.0
2015-01-30 12:10:00,59.8,59.91,59.76,59.87,24000.0,54.3172,54.4171,54.2809,54.3808,24000.0
2015-01-30 12:15:00,59.87,59.91,59.86,59.87,19700.0,54.3808,54.4171,54.3717,54.3808,19700.0
2015-01-30 12:20:00,59.89,59.97,59.87,59.95,18400.0,54.3989,54.4716,54.3808,54.4534,18400.0
2015-01-30 12:25:00,59.95,59.98,59.86,59.88,18000.0,54.4534,54.4807,54.3717,54.3899,18000.0
2015-01-30 12:30:00,59.88,59.88,59.84,59.86,17300.0,54.3899,54.3899,54.3535,54.3717,17300.0
2015-01-30 12:35:00,59.87,59.89,59.84,59.87,24000.0,54.3808,54.3989,54.3535,54.3808,24000.0
2015-01-30 12:40:00,59.88,59.88,59.8,59.8,15300.0,54.3899,54.3899,54.3172,54.3172,15300.0
2015-01-30 12:45:00,59.8,59.81,59.73,59.73,10800.0,54.3172,54.3263,54.2536,54.2536,10800.0
2015-01-30 12:50:00,59.75,59.75,59.6,59.6,14100.0,54.2718,54.2718,54.1355,54.1355,14100.0
2015-01-30 12:55:00,59.61,59.63,59.55,59.57,15500.0,54.1446,54.1628,54.0901,54.1083,15500.0
2015-01-30 13:00:00,59.57,59.65,59.57,59.65,7700.0,54.1083,54.1809,54.1083,54.1809,7700.0
2015-01-30 13:05:00,59.65,59.7,59.61,59.7,14200.0,54.1809,54.2264,54.1446,54.2264,14200.0
2015-01-30 13:10:00,59.69,59.7,59.61,59.61,17400.0,54.2173,54.2264,54.1446,54.1446,17400.0
2015-01-30 13:15:00,59.61,59.61,59.52,59.6,6500.0,54.1446,54.1446,54.0629,54.1355,6500.0
2015-01-30 13:20:00,59.6,59.67,59.6,59.6,12400.0,54.1355,54.1991,54.1355,54.1355,12400.0
2015-01-30 13:25:00,59.61,59.67,59.59,59.66,22400.0,54.1446,54.1991,54.1264,54.19,22400.0
2015-01-30 13:30:00,59.66,59.72,59.63,59.72,24300.0,54.19,54.2445,54.1628,54.2445,24300.0
2015-01-30 13:35:00,59.72,59.73,59.64,59.66,17400.0,54.2445,54.2536,54.1719,54.19,17400.0
2015-01-30 13:40:00,59.66,59.73,59.62,59.72,23000.0,54.19,54.2536,54.1537,54.2445,23000.0
2015-01-30 13:45:00,59.74,59.82,59.72,59.81,14700.0,54.2627,54.3354,54.2445,54.3263,14700.0
2015-01-30 13:50:00,59.81,59.83,59.77,59.78,24400.0,54.3263,54.3444,54.2899,54.299,24400.0
2015-01-30 13:55:00,59.77,59.81,59.7,59.76,19700.0,54.2899,54.3263,54.2264,54.2809,19700.0
2015-01-30 14:00:00,59.78,59.78,59.67,59.69,14000.0,54.299,54.299,54.1991,54.2173,14000.0
2015-01-30 14:05:00,59.7,59.75,59.67,59.73,11400.0,54.2264,54.2718,54.1991,54.2536,11400.0
2015-01-30 14:10:00,59.72,59.72,59.59,59.61,43600.0,54.2445,54.2445,54.1264,54.1446,43600.0
2015-01-30 14:15:00,59.61,59.67,59.57,59.67,16200.0,54.1446,54.1991,54.1083,54.1991,16200.0
2015-01-30 14:20:00,59.66,59.69,59.63,59.69,14300.0,54.19,54.2173,54.1628,54.2173,14300.0
2015-01-30 14:25:00,59.69,59.78,59.68,59.76,21500.0,54.2173,54.299,54.2082,54.2809,21500.0
2015-01-30 14:30:00,59.79,59.81,59.73,59.73,20900.0,54.3081,54.3263,54.2536,54.2536,20900.0
2015-01-30 14:35:00,59.74,59.75,59.62,59.63,29700.0,54.2627,54.2718,54.1537,54.1628,29700.0
2015-01-30 14:40:00,59.64,59.67,59.57,59.59,25100.0,54.1719,54.1991,54.1083,54.1264,25100.0
2015-01-30 14:45:00,59.58,59.59,59.41,59.46,42700.0,54.1174,54.1264,53.9629,54.0084,42700.0
2015-01-30 14:50:00,59.46,59.46,59.39,59.42,27200.0,54.0084,54.0084,53.9448,53.972,27200.0
2015-01-30 14:55:00,59.41,59.41,59.34,59.37,42100.0,53.9629,53.9629,53.8994,53.9266,42100.0
2015-01-30 15:00:00,59.37,59.46,59.31,59.31,78500.0,53.9266,54.0084,53.8721,53.8721,78500.0
2015-01-30 15:05:00,59.31,59.35,59.2,59.26,50000.0,53.8721,53.9084,53.7722,53.8267,50000.0
2015-01-30 15:10:00,59.26,59.39,59.26,59.36,31900.0,53.8267,53.9448,53.8267,53.9175,31900.0
2015-01-30 15:15:00,59.36,59.36,59.19,59.2,41100.0,53.9175,53.9175,53.7631,53.7722,41100.0
2015-01-30 15:20:00,59.19,59.21,59.04,59.14,62900.0,53.7631,53.7813,53.6269,53.7177,62900.0
2015-01-30 15:25:00,59.15,59.22,59.09,59.2,59800.0,53.7268,53.7904,53.6723,53.7722,59800.0
2015-01-30 15:30:00,59.2,59.2,59.05,59.14,57000.0,53.7722,53.7722,53.636,53.7177,57000.0
2015-01-30 15:35:00,59.14,59.26,59.11,59.16,66100.0,53.7177,53.8267,53.6905,53.7359,66100.0
2015-01-30 15:40:00,59.15,59.16,58.9,59.01,76200.0,53.7268,53.7359,53.4997,53.5996,76200.0
2015-01-30 15:45:00,59.01,59.1,58.97,58.98,105700.0,53.5996,53.6814,53.5633,53.5724,105700.0
2015-01-30 15:50:00,58.98,58.98,58.87,58.88,94800.0,53.5724,53.5724,53.4725,53.4815,94800.0
2015-01-30 15:55:00,58.88,58.89,58.75,58.81,163600.0,53.4815,53.4906,53.3635,53.418,163600.0
2015-02-02 09:30:00,58.85,59.0,58.34,58.37,70400.0,53.4543,53.5905,52.9911,53.0183,70400.0
2015-02-02 09:35:00,58.44,58.45,58.26,58.31,17700.0,53.0819,53.091,52.9184,52.9638,17700.0
2015-02-02 09:40:00,58.3,58.32,58.04,58.05,37700.0,52.9547,52.9729,52.7186,52.7276,37700.0
2015-02-02 09:45:00,58.08,58.37,58.04,58.27,43600.0,52.7549,53.0183,52.7186,52.9275,43600.0
2015-02-02 09:50:00,58.24,58.29,58.14,58.24,13200.0,52.9002,52.9456,52.8094,52.9002,13200.0
2015-02-02 09:55:00,58.22,58.27,58.18,58.2,12200.0,52.8821,52.9275,52.8457,52.8639,12200.0
2015-02-02 10:00:00,58.17,58.37,58.01,58.25,27300.0,52.8366,53.0183,52.6913,52.9093,27300.0
2015-02-02 10:05:00,58.24,58.25,58.01,58.05,24700.0,52.9002,52.9093,52.6913,52.7276,24700.0
2015-02-02 10:10:00,58.04,58.44,58.03,58.28,35200.0,52.7186,53.0819,52.7095,52.9366,35200.0
2015-02-02 10:15:00,58.29,58.41,58.29,58.37,23100.0,52.9456,53.0546,52.9456,53.0183,23100.0
2015-02-02 10:20:00,58.39,58.49,58.32,58.35,28600.0,53.0365,53.1273,52.9729,53.0001,28600.0
2015-02-02 10:25:00,58.34,58.46,58.24,58.24,25900.0,52.9911,53.1,52.9002,52.9002,25900.0
2015-02-02 10:30:00,58.22,58.35,58.16,58.35,23700.0,52.8821,53.0001,52.8276,53.0001,23700.0
2015-02-02 10:35:00,58.34,58.44,58.34,58.37,19700.0,52.9911,53.0819,52.9911,53.0183,19700.0
2015-02-02 10:40:00,58.39,58.53,58.38,58.47,26000.0,53.0365,53.1636,53.0274,53.1091,26000.0
2015-02-02 10:45:00,58.47,58.51,58.42,58.44,14800.0,53.1091,53.1455,53.0637,53.0819,14800.0
2015-02-02 10:50:00,58.45,58.68,58.44,58.58,20500.0,53.091,53.2999,53.0819,53.209,20500.0
2015-02-02 10:55:00,58.59,58.6,58.53,58.59,10100.0,53.2181,53.2272,53.1636,53.2181,10100.0
2015-02-02 11:00:00,58.59,58.7,58.54,58.7,15400.0,53.2181,53.318,53.1727,53.318,15400.0
2015-02-02 11:05:00,58.7,58.8,58.68,58.74,15600.0,53.318,53.4089,53.2999,53.3544,15600.0
2015-02-02 11:10:00,58.78,58.94,58.78,58.94,18100.0,53.3907,53.536,53.3907,53.536,18100.0
2015-02-02 11:15:00,58.94,58.96,58.73,58.77,13800.0,53.536,53.5542,53.3453,53.3816,13800.0
2015-02-02 11:20:00,58.77,58.84,58.67,58.71,28100.0,53.3816,53.4452,53.2908,53.3271,28100.0
2015-02-02 11:25:00,58.73,58.94,58.7,58.93,14200.0,53.3453,53.536,53.318,53.527,14200.0
2015-02-02 11:30:00,58.96,58.96,58.8,58.86,14100.0,53.5542,53.5542,53.4089,53.4634,14100.0
2015-02-02 11:35:00,58.88,58.93,58.81,58.9,13700.0,53.4815,53.527,53.418,53.4997,13700.0
2015-02-02 11:40:00,58.91,59.03,58.89,58.98,17900.0,53.5088,53.6178,53.4906,53.5724,17900.0
2015-02-02 11:45:00,59.01,59.03,58.92,58.92,9700.0,53.5996,53.6178,53.5179,53.5179,9700.0
2015-02-02 11:50:00,58.95,59.01,58.89,58.91,10500.0,53.5451,53.5996,53.4906,53.5088,10500.0
2015-02-02 11:55:00,58.91,59.0,58.89,58.97,8800.0,53.5088,53.5905,53.4906,53.5633,8800.0
2015-02-02 12:00:00,58.98,58.98,58.81,58.86,14400.0,53.5724,53.5724,53.418,53.4634,14400.0
2015-02-02 12:05:00,58.85,58.85,58.77,58.81,11100.0,53.4543,53.4543,53.3816,53.418,11100.0
2015-02-02 12:10:00,58.79,58.79,58.72,58.72,10800.0,53.3998,53.3998,53.3362,53.3362,10800.0
2015-02-02 12:15:00,58.73,58.78,58.72,58.75,7600.0,53.3453,53.3907,53.3362,53.3635,7600.0
2015-02-02 12:20:00,58.75,58.75,58.57,58.57,10800.0,53.3635,53.3635,53.2,53.2,10800.0
2015-02-02 12:25:00,58.59,58.62,58.56,58.62,11300.0,53.2181,53.2454,53.1909,53.2454,11300.0
2015-02-02 12:30:00,58.61,58.63,58.57,58.58,21900.0,53.2363,53.2545,53.2,53.209,21900.0
2015-02-02 12:35:00,58.59,58.75,58.59,58.75,9800.0,53.2181,53.3635,53.2181,53.3635,9800.0
2015-02-02 12:40:00,58.77,58.8,58.69,58.78,12300.0,53.3816,53.4089,53.309,53.3907,12300.0
2015-02-02 12:45:00,58.76,58.78,58.62,58.62,8100.0,53.3725,53.3907,53.2454,53.2454,8100.0
2015-02-02 12:50:00,58.6,58.67,58.59,58.65,11200.0,53.2272,53.2908,53.2181,53.2726,11200.0
2015-02-02 12:55:00,58.64,58.65,58.51,58.52,13100.0,53.2635,53.2726,53.1455,53.1545,13100.0
2015-02-02 13:00:00,58.52,58.53,58.38,58.44,15300.0,53.1545,53.1636,53.0274,53.0819,15300.0
2015-02-02 13:05:00,58.5,58.65,58.5,58.64,10400.0,53.1364,53.2726,53.1364,53.2635,10400.0
2015-02-02 13:10:00,58.63,58.73,58.61,58.67,9600.0,53.2545,53.3453,53.2363,53.2908,9600.0
2015-02-02 13:15:00,58.68,58.68,58.57,58.61,7900.0,53.2999,53.2999,53.2,53.2363,7900.0
2015-02-02 13:20:00,58.61,58.79,58.58,58.7,14900.0,53.2363,53.3998,53.209,53.318,14900.0
2015-02-02 13:25:00,58.7,58.71,58.56,58.6,11200.0,53.318,53.3271,53.1909,53.2272,11200.0
2015-02-02 13:30:00,58.63,58.68,58.48,58.49,13800.0,53.2545,53.2999,53.1182,53.1273,13800.0
2015-02-02 13:35:00,58.49,58.51,58.38,58.39,12800.0,53.1273,53.1455,53.0274,53.0365,12800.0
2015-02-02 13:40:00,58.4,58.47,58.31,58.34,15100.0,53.0456,53.1091,52.9638,52.9911,15100.0
2015-02-02 13:45:00,58.33,58.43,58.33,58.4,13200.0,52.982,53.0728,52.982,53.0456,13200.0
2015-02-02 13:50:00,58.37,58.46,58.36,58.43,10700.0,53.0183,53.1,53.0092,53.0728,10700.0
2015-02-02 13:55:00,58.45,58.45,58.27,58.32,13400.0,53.091,53.091,52.9275,52.9729,13400.0
2015-02-02 14:00:00,58.32,58.43,58.31,58.41,11300.0,52.9729,53.0728,52.9638,53.0546,11300.0
2015-02-02 14:05:00,58.43,58.55,58.42,58.54,14800.0,53.0728,53.1818,53.0637,53.1727,14800.0
2015-02-02 14:10:00,58.54,58.55,58.52,58.54,8700.0,53.1727,53.1818,53.1545,53.1727,8700.0
2015-02-02 14:15:00,58.55,58.61,58.55,58.59,11900.0,53.1818,53.2363,53.1818,53.2181,11900.0
2015-02-02 14:20:00,58.59,58.64,58.59,58.6,14300.0,53.2181,53.2635,53.2181,53.2272,14300.0
2015-02-02 14:25:00,58.6,58.63,58.57,58.62,21700.0,53.2272,53.2545,53.2,53.2454,21700.0
2015-02-02 14:30:00,58.62,58.65,58.51,58.64,18600.0,53.2454,53.2726,53.1455,53.2635,18600.0
2015-02-02 14:35:00,58.67,58.67,58.54,58.55,15100.0,53.2908,53.2908,53.1727,53.1818,15100.0
2015-02-02 14:40:00,58.56,58.64,58.56,58.59,10600.0,53.1909,53.2635,53.1909,53.2181,10600.0
2015-02-02 14:45:00,58.58,58.59,58.43,58.45,19400.0,53.209,53.2181,53.0728,53.091,19400.0
2015-02-02 14:50:00,58.46,58.55,58.46,58.48,18000.0,53.1,53.1818,53.1,53.1182,18000.0
2015-02-02 14:55:00,58.47,58.49,58.4,58.44,24700.0,53.1091,53.1273,53.0456,53.0819,24700.0
2015-02-02 15:00:00,58.45,58.52,58.43,58.51,19400.0,53.091,53.1545,53.0728,53.1455,19400.0
2015-02-02 15:05:00,58.5,58.55,58.42,58.55,19900.0,53.1364,53.1818,53.0637,53.1818,19900.0
2015-02-02 15:10:00,58.54,58.62,58.53,58.6,22000.0,53.1727,53.2454,53.1636,53.2272,22000.0
2015-02-02 15:15:00,58.61,58.61,58.42,58.46,55600.0,53.2363,53.2363,53.0637,53.1,55600.0
2015-02-02 15:20:00,58.46,58.54,58.46,58.47,36600.0,53.1,53.1727,53.1,53.1091,36600.0
2015-02-02 15:25:00,58.47,58.49,58.44,58.47,35400.0,53.1091,53.1273,53.0819,53.1091,35400.0
2015-02-02 15:30:00,58.47,58.51,58.42,58.47,63200.0,53.1091,53.1455,53.0637,53.1091,63200.0
2015-02-02 15:35:00,58.47,58.65,58.46,58.65,103500.0,53.1091,53.2726,53.1,53.2726,103500.0
2015-02-02 15:40:00,58.66,58.78,58.64,58.71,96000.0,53.2817,53.3907,53.2635,53.3271,96000.0
2015-02-02 15:45:00,58.73,58.79,58.68,58.69,100000.0,53.3453,53.3998,53.2999,53.309,100000.0
2015-02-02 15:50:00,58.7,58.72,58.66,58.69,110800.0,53.318,53.3362,53.2817,53.309,110800.0
2015-02-02 15:55:00,58.67,58.7,58.6,58.61,348300.0,53.2908,53.318,53.2272,53.2363,348300.0
2015-02-03 09:30:00,58.66,58.7,58.34,58.4,369500.0,53.2817,53.318,52.9911,53.0456,369500.0
2015-02-03 09:35:00,58.4,58.62,58.34,58.52,34000.0,53.0456,53.2454,52.9911,53.1545,34000.0
2015-02-03 09:40:00,58.51,58.6,58.27,58.59,32300.0,53.1455,53.2272,52.9275,53.2181,32300.0
2015-02-03 09:45:00,58.57,58.57,58.29,58.35,28100.0,53.2,53.2,52.9456,53.0001,28100.0
2015-02-03 09:50:00,58.35,58.42,58.29,58.4,38200.0,53.0001,53.0637,52.9456,53.0456,38200.0
2015-02-03 09:55:00,58.39,58.39,58.27,58.33,78100.0,53.0365,53.0365,52.9275,52.982,78100.0
2015-02-03 10:00:00,58.4,58.45,58.25,58.39,41000.0,53.0456,53.091,52.9093,53.0365,41000.0
2015-02-03 10:05:00,58.39,58.43,58.3,58.32,48800.0,53.0365,53.0728,52.9547,52.9729,48800.0
2015-02-03 10:10:00,58.31,58.35,58.2,58.34,37300.0,52.9638,53.0001,52.8639,52.9911,37300.0
2015-02-03 10:15:00,58.34,58.47,58.31,58.37,49600.0,52.9911,53.1091,52.9638,53.0183,49600.0
2015-02-03 10:20:00,58.37,58.48,58.35,58.44,33900.0,53.0183,53.1182,53.0001,53.0819,33900.0
2015-02-03 10:25:00,58.44,58.48,58.35,58.38,62300.0,53.0819,53.1182,53.0001,53.0274,62300.0
2015-02-03 10:30:00,58.39,58.4,58.25,58.29,37700.0,53.0365,53.0456,52.9093,52.9456,37700.0
2015-02-03 10:35:00,58.29,58.36,58.28,58.34,43000.0,52.9456,53.0092,52.9366,52.9911,43000.0
2015-02-03 10:40:00,58.35,58.41,58.33,58.33,39300.0,53.0001,53.0546,52.982,52.982,39300.0
2015-02-03 10:45:00,58.33,58.42,58.22,58.32,38900.0,52.982,53.0637,52.8821,52.9729,38900.0
2015-02-03 10:50:00,58.34,58.42,58.33,58.38,17700.0,52.9911,53.0637,52.982,53.0274,17700.0
2015-02-03 10:55:00,58.38,58.39,58.21,58.28,19000.0,53.0274,53.0365,52.873,52.9366,19000.0
2015-02-03 11:00:00,58.29,58.42,58.27,58.37,19100.0,52.9456,53.0637,52.9275,53.0183,19100.0
2015-02-03 11:05:00,58.36,58.53,58.35,58.51,20200.0,53.0092,53.1636,53.0001,53.1455,20200.0
2015-02-03 11:10:00,58.51,58.62,58.42,58.58,24700.0,53.1455,53.2454,53.0637,53.209,24700.0
2015-02-03 11:15:00,58.6,58.68,58.56,58.68,42700.0,53.2272,53.2999,53.1909,53.2999,42700.0
2015-02-03 11:20:00,58.69,58.73,58.63,58.67,28700.0,53.309,53.3453,53.2545,53.2908,28700.0
2015-02-03 11:25:00,58.68,58.76,58.66,58.68,35800.0,53.2999,53.3725,53.2817,53.2999,35800.0
2015-02-03 11:30:00,58.69,58.7,58.57,58.58,35900.0,53.309,53.318,53.2,53.209,35900.0
2015-02-03 11:35:00,58.57,58.7,58.57,58.7,19300.0,53.2,53.318,53.2,53.318,19300.0
2015-02-03 11:40:00,58.69,58.7,58.6,58.68,17100.0,53.309,53.318,53.2272,53.2999,17100.0
2015-02-03 11:45:00,58.69,58.7,58.63,58.63,27100.0,53.309,53.318,53.2545,53.2545,27100.0
2015-02-03 11:50:00,58.62,58.62,58.54,58.54,18700.0,53.2454,53.2454,53.1727,53.1727,18700.0
2015-02-03 11:55:00,58.56,58.58,58.48,58.54,25900.0,53.1909,53.209,53.1182,53.1727,25900.0
2015-02-03 12:00:00,58.54,58.58,58.43,58.46,26600.0,53.1727,53.209,53.0728,53.1,26600.0
2015-02-03 12:05:00,58.45,58.54,58.44,58.49,14000.0,53.091,53.1727,53.0819,53.1273,14000.0
2015-02-03 12:10:00,58.48,58.55,58.47,58.47,23400.0,53.1182,53.1818,53.1091,53.1091,23400.0
2015-02-03 12:15:00,58.47,58.48,58.4,58.46,13400.0,53.1091,53.1182,53.0456,53.1,13400.0
2015-02-03 12:20:00,58.45,58.5,58.39,58.41,12900.0,53.091,53.1364,53.0365,53.0546,12900.0
2015-02-03 12:25:00,58.42,58.46,58.36,58.36,16400.0,53.0637,53.1,53.0092,53.0092,16400.0
2015-02-03 12:30:00,58.36,58.37,58.3,58.35,17300.0,53.0092,53.0183,52.9547,53.0001,17300.0
2015-02-03 12:35:00,58.36,58.44,58.35,58.37,14700.0,53.0092,53.0819,53.0001,53.0183,14700.0
2015-02-03 12:40:00,58.38,58.5,58.38,58.5,20500.0,53.0274,53.1364,53.0274,53.1364,20500.0
2015-02-03 12:45:00,58.5,58.55,58.45,58.55,14500.0,53.1364,53.1818,53.091,53.1818,14500.0
2015-02-03 12:50:00,58.55,58.59,58.5,58.59,25800.0,53.1818,53.2181,53.1364,53.2181,25800.0
2015-02-03 12:55:00,58.58,58.65,58.56,58.6,17000.0,53.209,53.2726,53.1909,53.2272,17000.0
2015-02-03 13:00:00,58.6,58.66,58.59,58.63,18900.0,53.2272,53.2817,53.2181,53.2545,18900.0
2015-02-03 13:05:00,58.62,58.68,58.61,58.66,10900.0,53.2454,53.2999,53.2363,53.2817,10900.0
2015-02-03 13:10:00,58.66,58.79,58.6,58.75,35200.0,53.2817,53.3998,53.2272,53.3635,35200.0
2015-02-03 13:15:00,58.76,58.89,58.73,58.87,30700.0,53.3725,53.4906,53.3453,53.4725,30700.0
2015-02-03 13:20:00,58.89,58.91,58.84,58.86,16800.0,53.4906,53.5088,53.4452,53.4634,16800.0
2015-02-03 13:25:00,58.87,58.94,58.79,58.82,44100.0,53.4725,53.536,53.3998,53.427,44100.0
2015-02-03 13:30:00,58.83,58.89,58.78,58.8,21000.0,53.4361,53.4906,53.3907,53.4089,21000.0
2015-02-03 13:35:00,58.81,58.85,58.72,58.74,17300.0,53.418,53.4543,53.3362,53.3544,17300.0
2015-02-03 13:40:00,58.75,58.77,58.67,58.71,14900.0,53.3635,53.3816,53.2908,53.3271,14900.0
2015-02-03 13:45:00,58.72,58.75,58.67,58.68,14400.0,53.3362,53.3635,53.2908,53.2999,14400.0
2015-02-03 13:50:00,58.68,58.84,58.68,58.8,23100.0,53.2999,53.4452,53.2999,53.4089,23100.0
2015-02-03 13:55:00,58.79,58.85,58.74,58.77,20400.0,53.3998,53.4543,53.3544,53.3816,20400.0
2015-02-03 14:00:00,58.79,58.8,58.66,58.67,23200.0,53.3998,53.4089,53.2817,53.2908,23200.0
2015-02-03 14:05:00,58.68,58.7,58.62,58.66,19200.0,53.2999,53.318,53.2454,53.2817,19200.0
2015-02-03 14:10:00,58.64,58.67,58.61,58.62,16300.0,53.2635,53.2908,53.2363,53.2454,16300.0
2015-02-03 14:15:00,58.63,58.75,58.62,58.73,22400.0,53.2545,53.3635,53.2454,53.3453,22400.0
2015-02-03 14:20:00,58.74,58.79,58.7,58.73,16900.0,53.3544,53.3998,53.318,53.3453,16900.0
2015-02-03 14:25:00,58.72,58.72,58.62,58.63,18900.0,53.3362,53.3362,53.2454,53.2545,18900.0
2015-02-03 14:30:00,58.63,58.69,58.59,58.69,20000.0,53.2545,53.309,53.2181,53.309,20000.0
2015-02-03 14:35:00,58.69,58.72,58.63,58.71,20000.0,53.309,53.3362,53.2545,53.3271,20000.0
2015-02-03 14:40:00,58.7,58.73,58.69,58.7,16300.0,53.318,53.3453,53.309,53.318,16300.0
2015-02-03 14:45:00,58.7,58.7,58.62,58.67,19400.0,53.318,53.318,53.2454,53.2908,19400.0
2015-02-03 14:50:00,58.69,58.73,58.66,58.7,18800.0,53.309,53.3453,53.2817,53.318,18800.0
2015-02-03 14:55:00,58.69,58.73,58.66,58.72,21000.0,53.309,53.3453,53.2817,53.3362,21000.0
2015-02-03 15:00:00,58.73,58.74,58.64,58.67,19100.0,53.3453,53.3544,53.2635,53.2908,19100.0
2015-02-03 15:05:00,58.66,58.67,58.6,58.62,23100.0,53.2817,53.2908,53.2272,53.2454,23100.0
2015-02-03 15:10:00,58.62,58.63,58.54,58.63,31500.0,53.2454,53.2545,53.1727,53.2545,31500.0
2015-02-03 15:15:00,58.63,58.64,58.6,58.62,19900.0,53.2545,53.2635,53.2272,53.2454,19900.0
2015-02-03 15:20:00,58.63,58.73,58.62,58.73,28200.0,53.2545,53.3453,53.2454,53.3453,28200.0
2015-02-03 15:25:00,58.73,58.73,58.64,58.67,38800.0,53.3453,53.3453,53.2635,53.2908,38800.0
2015-02-03 15:30:00,58.67,58.73,58.64,58.64,47100.0,53.2908,53.3453,53.2635,53.2635,47100.0
2015-02-03 15:35:00,58.64,58.73,58.63,58.72,44000.0,53.2635,53.3453,53.2545,53.3362,44000.0
2015-02-03 15:40:00,58.72,58.77,58.7,58.75,45900.0,53.3362,53.3816,53.318,53.3635,45900.0
2015-02-03 15:45:00,58.75,58.83,58.74,58.83,57000.0,53.3635,53.4361,53.3544,53.4361,57000.0
2015-02-03 15:50:00,58.82,58.89,58.82,58.89,81000.0,53.427,53.4906,53.427,53.4906,81000.0
2015-02-03 15:55:00,58.89,58.9,58.8,58.84,142000.0,53.4906,53.4997,53.4089,53.4452,142000.0
2015-02-04 09:30:00,58.82,58.82,58.52,58.64,40900.0,53.427,53.427,53.1545,53.2635,40900.0
2015-02-04 09:35:00,58.64,58.76,58.56,58.66,9400.0,53.2635,53.3725,53.1909,53.2817,9400.0
2015-02-04 09:40:00,58.65,58.65,58.41,58.43,15500.0,53.2726,53.2726,53.0546,53.0728,15500.0
2015-02-04 09:45:00,58.46,58.68,58.46,58.65,12600.0,53.1,53.2999,53.1,53.2726,12600.0
2015-02-04 09:50:00,58.66,58.67,58.49,58.49,14000.0,53.2817,53.2908,53.1273,53.1273,14000.0
2015-02-04 09:55:00,58.51,58.58,58.49,58.51,7700.0,53.1455,53.209,53.1273,53.1455,7700.0
2015-02-04 10:00:00,58.52,58.68,58.52,58.65,14800.0,53.1545,53.2999,53.1545,53.2726,14800.0
2015-02-04 10:05:00,58.65,58.76,58.56,58.69,17200.0,53.2726,53.3725,53.1909,53.309,17200.0
2015-02-04 10:10:00,58.68,58.79,58.63,58.7,24700.0,53.2999,53.3998,53.2545,53.318,24700.0
2015-02-04 10:15:00,58.69,58.75,58.68,58.71,7300.0,53.309,53.3635,53.2999,53.3271,7300.0
2015-02-04 10:20:00,58.71,58.72,58.64,58.72,8400.0,53.3271,53.3362,53.2635,53.3362,8400.0
2015-02-04 10:25:00,58.74,58.74,58.63,58.65,21700.0,53.3544,53.3544,53.2545,53.2726,21700.0
2015-02-04 10:30:00,58.64,58.8,58.61,58.68,66300.0,53.2635,53.4089,53.2363,53.2999,66300.0
2015-02-04 10:35:00,58.69,58.69,58.59,58.65,22600.0,53.309,53.309,53.2181,53.2726,22600.0
2015-02-04 10:40:00,58.67,58.79,58.64,58.76,15000.0,53.2908,53.3998,53.2635,53.3725,15000.0
2015-02-04 10:45:00,58.75,58.75,58.67,58.68,47900.0,53.3635,53.3635,53.2908,53.2999,47900.0
2015-02-04 10:50:00,58.67,58.68,58.59,58.61,23000.0,53.2908,53.2999,53.2181,53.2363,23000.0
2015-02-04 10:55:00,58.61,58.62,58.51,58.55,51200.0,53.2363,53.2454,53.1455,53.1818,51200.0
2015-02-04 11:00:00,58.54,58.62,58.48,58.61,35700.0,53.1727,53.2454,53.1182,53.2363,35700.0
2015-02-04 11:05:00,58.61,58.62,58.57,58.58,20800.0,53.2363,53.2454,53.2,53.209,20800.0
2015-02-04 11:10:00,58.58,58.58,58.45,58.55,23500.0,53.209,53.209,53.091,53.1818,23500.0
2015-02-04 11:15:00,58.54,58.57,58.45,58.53,21900.0,53.1727,53.2,53.091,53.1636,21900.0
2015-02-04 11:20:00,58.53,58.57,58.46,58.53,24400.0,53.1636,53.2,53.1,53.1636,24400.0
2015-02-04 11:25:00,58.52,58.54,58.44,58.53,16800.0,53.1545,53.1727,53.0819,53.1636,16800.0
2015-02-04 11:30:00,58.54,58.56,58.46,58.54,15200.0,53.1727,53.1909,53.1,53.1727,15200.0
2015-02-04 11:35:00,58.55,58.58,58.51,58.56,11000.0,53.1818,53.209,53.1455,53.1909,11000.0
2015-02-04 11:40:00,58.56,58.58,58.52,58.52,23300.0,53.1909,53.209,53.1545,53.1545,23300.0
2015-02-04 11:45:00,58.53,58.54,58.47,58.48,28500.0,53.1636,53.1727,53.1091,53.1182,28500.0
2015-02-04 11:50:00,58.49,58.49,58.37,58.45,13900.0,53.1273,53.1273,53.0183,53.091,13900.0
2015-02-04 11:55:00,58.46,58.63,58.46,58.61,11600.0,53.1,53.2545,53.1,53.2363,11600.0
2015-02-04 12:00:00,58.61,58.62,58.56,58.6,34000.0,53.2363,53.2454,53.1909,53.2272,34000.0
2015-02-04 12:05:00,58.61,58.63,58.57,58.61,26300.0,53.2363,53.2545,53.2,53.2363,26300.0
2015-02-04 12:10:00,58.61,58.62,58.57,58.59,45200.0,53.2363,53.2454,53.2,53.2181,45200.0
2015-02-04 12:15:00,58.58,58.58,58.52,58.55,98900.0,53.209,53.209,53.1545,53.1818,98900.0
2015-02-04 12:20:00,58.54,58.56,58.51,58.56,60300.0,53.1727,53.1909,53.1455,53.1909,60300.0
2015-02-04 12:25:00,58.57,58.58,58.45,58.46,49700.0,53.2,53.209,53.091,53.1,49700.0
2015-02-04 12:30:00,58.46,58.5,58.41,58.46,25500.0,53.1,53.1364,53.0546,53.1,25500.0
2015-02-04 12:35:00,58.45,58.45,58.34,58.38,15400.0,53.091,53.091,52.9911,53.0274,15400.0
2015-02-04 12:40:00,58.36,58.39,58.26,58.28,18400.0,53.0092,53.0365,52.9184,52.9366,18400.0
2015-02-04 12:45:00,58.3,58.35,58.24,58.34,17000.0,52.9547,53.0001,52.9002,52.9911,17000.0
2015-02-04 12:50:00,58.34,58.36,58.24,58.26,15800.0,52.9911,53.0092,52.9002,52.9184,15800.0
2015-02-04 12:55:00,58.26,58.35,58.26,58.3,18700.0,52.9184,53.0001,52.9184,52.9547,18700.0
2015-02-04 13:00:00,58.3,58.3,58.08,58.1,27500.0,52.9547,52.9547,52.7549,52.7731,27500.0
2015-02-04 13:05:00,58.1,58.11,57.97,58.05,73000.0,52.7731,52.7821,52.655,52.7276,73000.0
2015-02-04 13:10:00,58.07,58.13,58.01,58.11,30600.0,52.7458,52.8003,52.6913,52.7821,30600.0
2015-02-04 13:15:00,58.13,58.15,58.11,58.13,23900.0,52.8003,52.8185,52.7821,52.8003,23900.0
2015-02-04 13:20:00,58.14,58.18,58.09,58.12,38300.0,52.8094,52.8457,52.764,52.7912,38300.0
2015-02-04 13:25:00,58.12,58.2,58.11,58.19,21500.0,52.7912,52.8639,52.7821,52.8548,21500.0
2015-02-04 13:30:00,58.19,58.2,58.1,58.14,31900.0,52.8548,52.8639,52.7731,52.8094,31900.0
2015-02-04 13:35:00,58.15,58.17,58.08,58.12,23400.0,52.8185,52.8366,52.7549,52.7912,23400.0
2015-02-04 13:40:00,58.14,58.16,58.1,58.16,19500.0,52.8094,52.8276,52.7731,52.8276,19500.0
2015-02-04 13:45:00,58.16,58.21,58.15,58.19,21100.0,52.8276,52.873,52.8185,52.8548,21100.0
2015-02-04 13:50:00,58.19,58.24,58.17,58.2,28500.0,52.8548,52.9002,52.8366,52.8639,28500.0
2015-02-04 13:55:00,58.21,58.22,58.13,58.22,19100.0,52.873,52.8821,52.8003,52.8821,19100.0
2015-02-04 14:00:00,58.21,58.29,58.2,58.28,25200.0,52.873,52.9456,52.8639,52.9366,25200.0
2015-02-04 14:05:00,58.28,58.28,58.14,58.16,21600.0,52.9366,52.9366,52.8094,52.8276,21600.0
2015-02-04 14:10:00,58.16,58.18,58.1,58.12,18300.0,52.8276,52.8457,52.7731,52.7912,18300.0
2015-02-04 14:15:00,58.13,58.18,58.1,58.13,16900.0,52.8003,52.8457,52.7731,52.8003,16900.0
2015-02-04 14:20:00,58.15,58.22,58.15,58.16,13500.0,52.8185,52.8821,52.8185,52.8276,13500.0
2015-02-04 14:25:00,58.16,58.23,58.16,58.22,27500.0,52.8276,52.8911,52.8276,52.8821,27500.0
2015-02-04 14:30:00,58.23,58.23,58.14,58.15,27300.0,52.8911,52.8911,52.8094,52.8185,27300.0
2015-02-04 14:35:00,58.16,58.18,58.11,58.17,20900.0,52.8276,52.8457,52.7821,52.8366,20900.0
2015-02-04 14:40:00,58.17,58.2,58.15,58.16,20800.0,52.8366,52.8639,52.8185,52.8276,20800.0
2015-02-04 14:45:00,58.15,58.21,58.12,58.19,26600.0,52.8185,52.873,52.7912,52.8548,26600.0
2015-02-04 14:50:00,58.18,58.19,58.11,58.16,26800.0,52.8457,52.8548,52.7821,52.8276,26800.0
2015-02-04 14:55:00,58.16,58.18,58.1,58.14,20900.0,52.8276,52.8457,52.7731,52.8094,20900.0
2015-02-04 15:00:00,58.15,58.15,58.06,58.08,33500.0,52.8185,52.8185,52.7367,52.7549,33500.0
2015-02-04 15:05:00,58.08,58.13,58.08,58.11,22600.0,52.7549,52.8003,52.7549,52.7821,22600.0
2015-02-04 15:10:00,58.12,58.16,58.1,58.16,53200.0,52.7912,52.8276,52.7731,52.8276,53200.0
2015-02-04 15:15:00,58.15,58.27,58.15,58.26,63900.0,52.8185,52.9275,52.8185,52.9184,63900.0
2015-02-04 15:20:00,58.26,58.32,58.25,58.31,53800.0,52.9184,52.9729,52.9093,52.9638,53800.0
2015-02-04 15:25:00,58.31,58.34,58.29,58.32,103700.0,52.9638,52.9911,52.9456,52.9729,103700.0
2015-02-04 15:30:00,58.3,58.33,58.21,58.24,223900.0,52.9547,52.982,52.873,52.9002,223900.0
2015-02-04 15:35:00,58.24,58.25,58.14,58.15,84600.0,52.9002,52.9093,52.8094,52.8185,84600.0
2015-02-04 15:40:00,58.15,58.17,57.97,57.97,116100.0,52.8185,52.8366,52.655,52.655,116100.0
2015-02-04 15:45:00,57.98,58.02,57.88,57.92,131500.0,52.6641,52.7004,52.5732,52.6096,131500.0
2015-02-04 15:50:00,57.91,57.91,57.84,57.86,117700.0,52.6005,52.6005,52.5369,52.5551,117700.0
2015-02-04 15:55:00,57.86,57.9,57.81,57.89,429900.0,52.5551,52.5914,52.5096,52.5823,429900.0
2015-02-05 09:30:00,58.36,58.53,58.07,58.48,36500.0,53.0092,53.1636,52.7458,53.1182,36500.0
2015-02-05 09:35:00,58.5,58.51,58.04,58.05,39000.0,53.1364,53.1455,52.7186,52.7276,39000.0
2015-02-05 09:40:00,58.07,58.11,57.85,58.05,45800.0,52.7458,52.7821,52.546,52.7276,45800.0
2015-02-05 09:45:00,58.04,58.13,57.93,58.11,35100.0,52.7186,52.8003,52.6186,52.7821,35100.0
2015-02-05 09:50:00,58.1,58.1,58.0,58.03,19200.0,52.7731,52.7731,52.6822,52.7095,19200.0
2015-02-05 09:55:00,58.05,58.09,58.0,58.07,17200.0,52.7276,52.764,52.6822,52.7458,17200.0
2015-02-05 10:00:00,58.07,58.27,58.07,58.26,22800.0,52.7458,52.9275,52.7458,52.9184,22800.0
2015-02-05 10:05:00,58.26,58.38,58.24,58.24,29500.0,52.9184,53.0274,52.9002,52.9002,29500.0
2015-02-05 10:10:00,58.25,58.26,58.19,58.22,16300.0,52.9093,52.9184,52.8548,52.8821,16300.0
2015-02-05 10:15:00,58.23,58.38,58.23,58.38,12900.0,52.8911,53.0274,52.8911,53.0274,12900.0
2015-02-05 10:20:00,58.38,58.4,58.17,58.2,63800.0,53.0274,53.0456,52.8366,52.8639,63800.0
2015-02-05 10:25:00,58.18,58.29,58.18,58.22,31700.0,52.8457,52.9456,52.8457,52.8821,31700.0
2015-02-05 10:30:00,58.22,58.23,58.13,58.13,36000.0,52.8821,52.8911,52.8003,52.8003,36000.0
2015-02-05 10:35:00,58.13,58.24,58.08,58.24,38200.0,52.8003,52.9002,52.7549,52.9002,38200.0
2015-02-05 10:40:00,58.24,58.36,58.2,58.31,48200.0,52.9002,53.0092,52.8639,52.9638,48200.0
2015-02-05 10:45:00,58.31,58.32,58.22,58.27,47900.0,52.9638,52.9729,52.8821,52.9275,47900.0
2015-02-05 10:50:00,58.28,58.33,58.26,58.28,19700.0,52.9366,52.982,52.9184,52.9366,19700.0
2015-02-05 10:55:00,58.3,58.35,58.25,58.3,126100.0,52.9547,53.0001,52.9093,52.9547,126100.0
2015-02-05 11:00:00,58.31,58.33,58.24,58.27,27300.0,52.9638,52.982,52.9002,52.9275,27300.0
2015-02-05 11:05:00,58.28,58.31,58.25,58.31,26600.0,52.9366,52.9638,52.9093,52.9638,26600.0
2015-02-05 11:10:00,58.3,58.33,58.25,58.3,60100.0,52.9547,52.982,52.9093,52.9547,60100.0
2015-02-05 11:15:00,58.3,58.32,58.2,58.22,25200.0,52.9547,52.9729,52.8639,52.8821,25200.0
2015-02-05 11:20:00,58.23,58.29,58.22,58.22,20800.0,52.8911,52.9456,52.8821,52.8821,20800.0
2015-02-05 11:25:00,58.23,58.28,58.21,58.24,23000.0,52.8911,52.9366,52.873,52.9002,23000.0
2015-02-05 11:30:00,58.25,58.33,58.25,58.25,28300.0,52.9093,52.982,52.9093,52.9093,28300.0
2015-02-05 11:35:00,58.25,58.28,58.23,58.25,51300.0,52.9093,52.9366,52.8911,52.9093,51300.0
2015-02-05 11:40:00,58.25,58.29,58.21,58.29,17000.0,52.9093,52.9456,52.873,52.9456,17000.0
2015-02-05 11:45:00,58.28,58.33,58.27,58.32,17100.0,52.9366,52.982,52.9275,52.9729,17100.0
2015-02-05 11:50:00,58.31,58.36,58.31,58.36,8900.0,52.9638,53.0092,52.9638,53.0092,8900.0
2015-02-05 11:55:00,58.36,58.41,58.35,58.39,18500.0,53.0092,53.0546,53.0001,53.0365,18500.0
2015-02-05 12:00:00,58.39,58.41,58.3,58.32,27200.0,53.0365,53.0546,52.9547,52.9729,27200.0
2015-02-05 12:05:00,58.32,58.32,58.22,58.26,32300.0,52.9729,52.9729,52.8821,52.9184,32300.0
2015-02-05 12:10:00,58.26,58.3,58.26,58.26,12000.0,52.9184,52.9547,52.9184,52.9184,12000.0
2015-02-05 12:15:00,58.25,58.26,58.17,58.18,16800.0,52.9093,52.9184,52.8366,52.8457,16800.0
2015-02-05 12:20:00,58.19,58.27,58.18,58.22,16300.0,52.8548,52.9275,52.8457,52.8821,16300.0
2015-02-05 12:25:00,58.21,58.25,58.21,58.22,9700.0,52.873,52.9093,52.873,52.8821,9700.0
2015-02-05 12:30:00,58.22,58.23,58.15,58.15,17200.0,52.8821,52.8911,52.8185,52.8185,17200.0
2015-02-05 12:35:00,58.16,58.2,58.15,58.18,14700.0,52.8276,52.8639,52.8185,52.8457,14700.0
2015-02-05 12:40:00,58.18,58.2,58.15,58.15,12300.0,52.8457,52.8639,52.8185,52.8185,12300.0
2015-02-05 12:45:00,58.16,58.16,58.04,58.05,51800.0,52.8276,52.8276,52.7186,52.7276,51800.0
2015-02-05 12:50:00,58.06,58.11,58.04,58.1,16600.0,52.7367,52.7821,52.7186,52.7731,16600.0
2015-02-05 12:55:00,58.11,58.12,58.08,58.1,29900.0,52.7821,52.7912,52.7549,52.7731,29900.0
2015-02-05 13:00:00,58.1,58.21,58.0,58.06,340000.0,52.7731,52.873,52.6822,52.7367,340000.0
2015-02-05 13:05:00,58.06,58.09,57.97,58.02,369600.0,52.7367,52.764,52.655,52.7004,369600.0
2015-02-05 13:10:00,58.02,58.08,58.0,58.06,42900.0,52.7004,52.7549,52.6822,52.7367,42900.0
2015-02-05 13:15:00,58.06,58.23,58.05,58.12,63700.0,52.7367,52.8911,52.7276,52.7912,63700.0
2015-02-05 13:20:00,58.12,58.16,58.09,58.1,47700.0,52.7912,52.8276,52.764,52.7731,47700.0
2015-02-05 13:25:00,58.09,58.15,58.09,58.13,23200.0,52.764,52.8185,52.764,52.8003,23200.0
2015-02-05 13:30:00,58.13,58.15,58.09,58.12,38700.0,52.8003,52.8185,52.764,52.7912,38700.0
2015-02-05 13:35:00,58.12,58.12,58.07,58.09,31200.0,52.7912,52.7912,52.7458,52.764,31200.0
2015-02-05 13:40:00,58.09,58.11,58.08,58.11,35100.0,52.764,52.7821,52.7549,52.7821,35100.0
2015-02-05 13:45:00,58.11,58.12,58.09,58.12,41400.0,52.7821,52.7912,52.764,52.7912,41400.0
2015-02-05 13:50:00,58.12,58.16,58.09,58.13,99000.0,52.7912,52.8276,52.764,52.8003,99000.0
2015-02-05 13:55:00,58.13,58.24,58.12,58.2,136600.0,52.8003,52.9002,52.7912,52.8639,136600.0
2015-02-05 14:00:00,58.21,58.25,58.2,58.22,32900.0,52.873,52.9093,52.8639,52.8821,32900.0
2015-02-05 14:05:00,58.22,58.23,58.16,58.2,29200.0,52.8821,52.8911,52.8276,52.8639,29200.0
2015-02-05 14:10:00,58.21,58.25,58.17,58.17,33300.0,52.873,52.9093,52.8366,52.8366,33300.0
2015-02-05 14:15:00,58.17,58.18,58.1,58.14,32900.0,52.8366,52.8457,52.7731,52.8094,32900.0
2015-02-05 14:20:00,58.13,58.15,58.04,58.14,62400.0,52.8003,52.8185,52.7186,52.8094,62400.0
2015-02-05 14:25:00,58.14,58.15,58.05,58.12,34600.0,52.8094,52.8185,52.7276,52.7912,34600.0
2015-02-05 14:30:00,58.12,58.19,58.1,58.19,29300.0,52.7912,52.8548,52.7731,52.8548,29300.0
2015-02-05 14:35:00,58.19,58.19,58.07,58.14,93100.0,52.8548,52.8548,52.7458,52.8094,93100.0
2015-02-05 14:40:00,58.15,58.16,58.09,58.14,74600.0,52.8185,52.8276,52.764,52.8094,74600.0
2015-02-05 14:45:00,58.14,58.15,58.09,58.12,72500.0,52.8094,52.8185,52.764,52.7912,72500.0
2015-02-05 14:50:00,58.12,58.15,58.1,58.12,43400.0,52.7912,52.8185,52.7731,52.7912,43400.0
2015-02-05 14:55:00,58.12,58.12,58.05,58.1,77100.0,52.7912,52.7912,52.7276,52.7731,77100.0
2015-02-05 15:00:00,58.11,58.15,58.09,58.12,59300.0,52.7821,52.8185,52.764,52.7912,59300.0
2015-02-05 15:05:00,58.12,58.18,58.11,58.16,43700.0,52.7912,52.8457,52.7821,52.8276,43700.0
2015-02-05 15:10:00,58.16,58.2,58.14,58.2,29200.0,52.8276,52.8639,52.8094,52.8639,29200.0
2015-02-05 15:15:00,58.2,58.22,58.19,58.21,39600.0,52.8639,52.8821,52.8548,52.873,39600.0
2015-02-05 15:20:00,58.2,58.21,58.15,58.17,47700.0,52.8639,52.873,52.8185,52.8366,47700.0
2015-02-05 15:25:00,58.17,58.2,58.13,58.19,78100.0,52.8366,52.8639,52.8003,52.8548,78100.0
2015-02-05 15:30:00,58.19,58.19,58.14,58.19,88600.0,52.8548,52.8548,52.8094,52.8548,88600.0
2015-02-05 15:35:00,58.19,58.2,58.14,58.15,130300.0,52.8548,52.8639,52.8094,52.8185,130300.0
2015-02-05 15:40:00,58.15,58.16,58.09,58.12,164800.0,52.8185,52.8276,52.764,52.7912,164800.0
2015-02-05 15:45:00,58.12,58.13,58.03,58.03,107600.0,52.7912,52.8003,52.7095,52.7095,107600.0
2015-02-05 15:50:00,58.03,58.04,58.01,58.03,159200.0,52.7095,52.7186,52.6913,52.7095,159200.0
2015-02-05 15:55:00,58.03,58.05,57.99,58.05,245800.0,52.7095,52.7276,52.6731,52.7276,245800.0
2015-02-06 09:30:00,57.76,57.82,57.51,57.55,11000.0,52.4642,52.5187,52.2372,52.2735,11000.0
2015-02-06 09:35:00,57.55,57.65,57.38,57.65,98100.0,52.2735,52.3643,52.1191,52.3643,98100.0
2015-02-06 09:40:00,57.62,57.64,57.43,57.48,33400.0,52.3371,52.3552,52.1645,52.2099,33400.0
2015-02-06 09:45:00,57.49,57.49,57.35,57.39,27800.0,52.219,52.219,52.0918,52.1282,27800.0
2015-02-06 09:50:00,57.39,57.47,57.34,57.36,30200.0,52.1282,52.2008,52.0827,52.1009,30200.0
2015-02-06 09:55:00,57.38,57.38,57.24,57.3,22800.0,52.1191,52.1191,51.9919,52.0464,22800.0
2015-02-06 10:00:00,57.32,57.38,57.29,57.33,40100.0,52.0646,52.1191,52.0373,52.0737,40100.0
2015-02-06 10:05:00,57.34,57.34,57.19,57.23,48600.0,52.0827,52.0827,51.9465,51.9828,48600.0
2015-02-06 10:10:00,57.25,57.27,57.22,57.24,21000.0,52.001,52.0192,51.9737,51.9919,21000.0
2015-02-06 10:15:00,57.23,57.25,57.16,57.25,31800.0,51.9828,52.001,51.9192,52.001,31800.0
2015-02-06 10:20:00,57.25,57.42,57.24,57.42,39000.0,52.001,52.1554,51.9919,52.1554,39000.0
2015-02-06 10:25:00,57.42,57.43,57.38,57.39,29400.0,52.1554,52.1645,52.1191,52.1282,29400.0
2015-02-06 10:30:00,57.39,57.44,57.35,57.36,35300.0,52.1282,52.1736,52.0918,52.1009,35300.0
2015-02-06 10:35:00,57.35,57.42,57.35,57.4,65400.0,52.0918,52.1554,52.0918,52.1372,65400.0
2015-02-06 10:40:00,57.39,57.43,57.26,57.43,82200.0,52.1282,52.1645,52.0101,52.1645,82200.0
2015-02-06 10:45:00,57.42,57.42,57.34,57.38,43100.0,52.1554,52.1554,52.0827,52.1191,43100.0
2015-02-06 10:50:00,57.37,57.37,57.2,57.2,39800.0,52.11,52.11,51.9556,51.9556,39800.0
2015-02-06 10:55:00,57.23,57.24,57.08,57.08,19100.0,51.9828,51.9919,51.8466,51.8466,19100.0
2015-02-06 11:00:00,57.08,57.13,56.95,57.01,44300.0,51.8466,51.892,51.7285,51.783,44300.0
2015-02-06 11:05:00,57.03,57.08,56.97,57.02,18500.0,51.8012,51.8466,51.7467,51.7921,18500.0
2015-02-06 11:10:00,57.03,57.1,56.95,56.97,19100.0,51.8012,51.8647,51.7285,51.7467,19100.0
2015-02-06 11:15:00,56.97,57.09,56.97,57.07,20800.0,51.7467,51.8557,51.7467,51.8375,20800.0
2015-02-06 11:20:00,57.06,57.15,57.06,57.14,13600.0,51.8284,51.9102,51.8284,51.9011,13600.0
2015-02-06 11:25:00,57.15,57.18,57.12,57.16,18600.0,51.9102,51.9374,51.8829,51.9192,18600.0
2015-02-06 11:30:00,57.15,57.3,57.13,57.29,610100.0,51.9102,52.0464,51.892,52.0373,610100.0
2015-02-06 11:35:00,57.29,57.3,57.19,57.27,22500.0,52.0373,52.0464,51.9465,52.0192,22500.0
2015-02-06 11:40:00,57.28,57.29,57.04,57.06,61000.0,52.0282,52.0373,51.8102,51.8284,61000.0
2015-02-06 11:45:00,57.06,57.18,57.06,57.15,14600.0,51.8284,51.9374,51.8284,51.9102,14600.0
2015-02-06 11:50:00,57.15,57.19,57.1,57.11,10400.0,51.9102,51.9465,51.8647,51.8738,10400.0
2015-02-06 11:55:00,57.09,57.09,56.93,57.06,36700.0,51.8557,51.8557,51.7103,51.8284,36700.0
2015-02-06 12:00:00,57.06,57.09,57.03,57.03,8700.0,51.8284,51.8557,51.8012,51.8012,8700.0
2015-02-06 12:05:00,57.03,57.04,57.01,57.03,22600.0,51.8012,51.8102,51.783,51.8012,22600.0
2015-02-06 12:10:00,57.03,57.03,56.9,56.9,23300.0,51.8012,51.8012,51.6831,51.6831,23300.0
2015-02-06 12:15:00,56.9,56.91,56.84,56.91,16100.0,51.6831,51.6922,51.6286,51.6922,16100.0
2015-02-06 12:20:00,56.91,56.92,56.73,56.78,30900.0,51.6922,51.7012,51.5287,51.5741,30900.0
2015-02-06 12:25:00,56.78,56.79,56.74,56.76,17300.0,51.5741,51.5832,51.5377,51.5559,17300.0
2015-02-06 12:30:00,56.76,56.84,56.76,56.81,17800.0,51.5559,51.6286,51.5559,51.6013,17800.0
2015-02-06 12:35:00,56.82,56.84,56.8,56.82,12100.0,51.6104,51.6286,51.5922,51.6104,12100.0
2015-02-06 12:40:00,56.81,56.81,56.74,56.75,22600.0,51.6013,51.6013,51.5377,51.5468,22600.0
2015-02-06 12:45:00,56.74,56.87,56.71,56.85,26200.0,51.5377,51.6558,51.5105,51.6377,26200.0
2015-02-06 12:50:00,56.85,56.86,56.8,56.8,5500.0,51.6377,51.6467,51.5922,51.5922,5500.0
2015-02-06 12:55:00,56.8,56.88,56.8,56.84,8800.0,51.5922,51.6649,51.5922,51.6286,8800.0
2015-02-06 13:00:00,56.85,56.86,56.78,56.8,18500.0,51.6377,51.6467,51.5741,51.5922,18500.0
2015-02-06 13:05:00,56.8,56.8,56.71,56.78,16700.0,51.5922,51.5922,51.5105,51.5741,16700.0
2015-02-06 13:10:00,56.78,56.78,56.7,56.72,9600.0,51.5741,51.5741,51.5014,51.5196,9600.0
2015-02-06 13:15:00,56.73,56.75,56.65,56.68,21100.0,51.5287,51.5468,51.456,51.4832,21100.0
2015-02-06 13:20:00,56.69,56.71,56.61,56.62,10600.0,51.4923,51.5105,51.4197,51.4288,10600.0
2015-02-06 13:25:00,56.61,56.61,56.57,56.6,16200.0,51.4197,51.4197,51.3833,51.4106,16200.0
2015-02-06 13:30:00,56.6,56.61,56.52,56.57,23000.0,51.4106,51.4197,51.3379,51.3833,23000.0
2015-02-06 13:35:00,56.56,56.57,56.4,56.5,51600.0,51.3743,51.3833,51.2289,51.3198,51600.0
2015-02-06 13:40:00,56.5,56.53,56.49,56.52,20000.0,51.3198,51.347,51.3107,51.3379,20000.0
2015-02-06 13:45:00,56.51,56.53,56.41,56.45,25600.0,51.3288,51.347,51.238,51.2743,25600.0
2015-02-06 13:50:00,56.45,56.51,56.44,56.45,19700.0,51.2743,51.3288,51.2653,51.2743,19700.0
2015-02-06 13:55:00,56.43,56.53,56.42,56.45,31700.0,51.2562,51.347,51.2471,51.2743,31700.0
2015-02-06 14:00:00,56.46,56.49,56.44,56.48,18500.0,51.2834,51.3107,51.2653,51.3016,18500.0
2015-02-06 14:05:00,56.49,56.49,56.36,56.36,52700.0,51.3107,51.3107,51.1926,51.1926,52700.0
2015-02-06 14:10:00,56.37,56.44,56.35,56.37,19400.0,51.2017,51.2653,51.1835,51.2017,19400.0
2015-02-06 14:15:00,56.37,56.38,56.3,56.37,23700.0,51.2017,51.2108,51.1381,51.2017,23700.0
2015-02-06 14:20:00,56.38,56.4,56.33,56.4,17600.0,51.2108,51.2289,51.1653,51.2289,17600.0
2015-02-06 14:25:00,56.4,56.42,56.34,56.37,20300.0,51.2289,51.2471,51.1744,51.2017,20300.0
2015-02-06 14:30:00,56.37,56.38,56.25,56.32,35700.0,51.2017,51.2108,51.0927,51.1563,35700.0
2015-02-06 14:35:00,56.32,56.36,56.31,56.34,24700.0,51.1563,51.1926,51.1472,51.1744,24700.0
2015-02-06 14:40:00,56.34,56.39,56.31,56.33,36000.0,51.1744,51.2198,51.1472,51.1653,36000.0
2015-02-06 14:45:00,56.33,56.33,56.23,56.28,24600.0,51.1653,51.1653,51.0745,51.1199,24600.0
2015-02-06 14:50:00,56.28,56.29,56.13,56.14,24000.0,51.1199,51.129,50.9837,50.9928,24000.0
2015-02-06 14:55:00,56.15,56.16,56.04,56.04,31800.0,51.0018,51.0109,50.9019,50.9019,31800.0
2015-02-06 15:00:00,56.05,56.07,55.85,55.91,52800.0,50.911,50.9292,50.7293,50.7838,52800.0
2015-02-06 15:05:00,55.9,56.04,55.9,55.95,40100.0,50.7748,50.9019,50.7748,50.8202,40100.0
2015-02-06 15:10:00,55.95,55.99,55.9,55.97,33100.0,50.8202,50.8565,50.7748,50.8383,33100.0
2015-02-06 15:15:00,55.96,56.03,55.89,55.89,28800.0,50.8293,50.8928,50.7657,50.7657,28800.0
2015-02-06 15:20:00,55.89,55.94,55.81,55.88,28500.0,50.7657,50.8111,50.693,50.7566,28500.0
2015-02-06 15:25:00,55.89,55.92,55.74,55.78,34200.0,50.7657,50.7929,50.6294,50.6658,34200.0
2015-02-06 15:30:00,55.79,55.81,55.74,55.81,29000.0,50.6749,50.693,50.6294,50.693,29000.0
2015-02-06 15:35:00,55.8,55.84,55.78,55.81,37500.0,50.6839,50.7203,50.6658,50.693,37500.0
2015-02-06 15:40:00,55.8,55.83,55.74,55.81,79600.0,50.6839,50.7112,50.6294,50.693,79600.0
2015-02-06 15:45:00,55.81,55.82,55.72,55.8,136100.0,50.693,50.7021,50.6113,50.6839,136100.0
2015-02-06 15:50:00,55.8,55.92,55.79,55.91,113400.0,50.6839,50.7929,50.6749,50.7838,113400.0
2015-02-06 15:55:00,55.91,56.07,55.89,56.05,160700.0,50.7838,50.9292,50.7657,50.911,160700.0
2015-02-09 09:30:00,56.02,56.19,55.97,55.97,107800.0,50.8838,51.0382,50.8383,50.8383,107800.0
2015-02-09 09:35:00,55.96,56.07,55.89,56.01,39600.0,50.8293,50.9292,50.7657,50.8747,39600.0
2015-02-09 09:40:00,56.0,56.08,55.9,56.04,37500.0,50.8656,50.9383,50.7748,50.9019,37500.0
2015-02-09 09:45:00,56.07,56.24,56.07,56.14,33600.0,50.9292,51.0836,50.9292,50.9928,33600.0
2015-02-09 09:50:00,56.16,56.33,56.16,56.28,16800.0,51.0109,51.1653,51.0109,51.1199,16800.0
2015-02-09 09:55:00,56.31,56.35,56.23,56.23,33100.0,51.1472,51.1835,51.0745,51.0745,33100.0
2015-02-09 10:00:00,56.22,56.29,56.14,56.15,16700.0,51.0654,51.129,50.9928,51.0018,16700.0
2015-02-09 10:05:00,56.16,56.21,56.14,56.19,8100.0,51.0109,51.0563,50.9928,51.0382,8100.0
2015-02-09 10:10:00,56.18,56.22,56.11,56.18,58400.0,51.0291,51.0654,50.9655,51.0291,58400.0
2015-02-09 10:15:00,56.18,56.25,56.14,56.14,15000.0,51.0291,51.0927,50.9928,50.9928,15000.0
2015-02-09 10:20:00,56.15,56.17,56.04,56.08,45900.0,51.0018,51.02,50.9019,50.9383,45900.0
2015-02-09 10:25:00,56.08,56.14,56.05,56.05,40600.0,50.9383,50.9928,50.911,50.911,40600.0
2015-02-09 10:30:00,56.05,56.05,55.99,56.03,55400.0,50.911,50.911,50.8565,50.8928,55400.0
2015-02-09 10:35:00,56.03,56.11,55.95,55.97,40900.0,50.8928,50.9655,50.8202,50.8383,40900.0
2015-02-09 10:40:00,55.97,55.99,55.75,55.86,106400.0,50.8383,50.8565,50.6385,50.7384,106400.0
2015-02-09 10:45:00,55.83,55.94,55.82,55.94,59300.0,50.7112,50.8111,50.7021,50.8111,59300.0
2015-02-09 10:50:00,55.94,56.03,55.92,55.97,51700.0,50.8111,50.8928,50.7929,50.8383,51700.0
2015-02-09 10:55:00,55.96,56.04,55.96,56.01,13300.0,50.8293,50.9019,50.8293,50.8747,13300.0
2015-02-09 11:00:00,56.02,56.15,56.01,56.15,28700.0,50.8838,51.0018,50.8747,51.0018,28700.0
2015-02-09 11:05:00,56.14,56.19,56.12,56.19,24500.0,50.9928,51.0382,50.9746,51.0382,24500.0
2015-02-09 11:10:00,56.18,56.2,56.11,56.11,19600.0,51.0291,51.0473,50.9655,50.9655,19600.0
2015-02-09 11:15:00,56.1,56.14,56.08,56.14,21600.0,50.9564,50.9928,50.9383,50.9928,21600.0
2015-02-09 11:20:00,56.15,56.18,56.12,56.15,18900.0,51.0018,51.0291,50.9746,51.0018,18900.0
2015-02-09 11:25:00,56.15,56.16,56.04,56.07,30000.0,51.0018,51.0109,50.9019,50.9292,30000.0
2015-02-09 11:30:00,56.07,56.11,56.06,56.08,21200.0,50.9292,50.9655,50.9201,50.9383,21200.0
2015-02-09 11:35:00,56.08,56.12,56.05,56.07,38300.0,50.9383,50.9746,50.911,50.9292,38300.0
2015-02-09 11:40:00,56.07,56.15,56.07,56.07,21000.0,50.9292,51.0018,50.9292,50.9292,21000.0
2015-02-09 11:45:00,56.07,56.12,56.07,56.07,8400.0,50.9292,50.9746,50.9292,50.9292,8400.0
2015-02-09 11:50:00,56.07,56.12,56.04,56.08,16900.0,50.9292,50.9746,50.9019,50.9383,16900.0
2015-02-09 11:55:00,56.08,56.12,56.06,56.06,7000.0,50.9383,50.9746,50.9201,50.9201,7000.0
2015-02-09 12:00:00,56.07,56.11,56.05,56.07,17600.0,50.9292,50.9655,50.911,50.9292,17600.0
2015-02-09 12:05:00,56.06,56.07,56.03,56.04,44900.0,50.9201,50.9292,50.8928,50.9019,44900.0
2015-02-09 12:10:00,56.04,56.06,55.97,55.98,18000.0,50.9019,50.9201,50.8383,50.8474,18000.0
2015-02-09 12:15:00,55.98,56.04,55.96,56.04,29000.0,50.8474,50.9019,50.8293,50.9019,29000.0
2015-02-09 12:20:00,56.04,56.06,55.99,56.01,31200.0,50.9019,50.9201,50.8565,50.8747,31200.0
2015-02-09 12:25:00,56.01,56.03,55.97,56.02,78300.0,50.8747,50.8928,50.8383,50.8838,78300.0
2015-02-09 12:30:00,56.02,56.08,56.02,56.07,31400.0,50.8838,50.9383,50.8838,50.9292,31400.0
2015-02-09 12:35:00,56.08,56.17,56.07,56.14,42100.0,50.9383,51.02,50.9292,50.9928,42100.0
2015-02-09 12:40:00,56.14,56.19,56.13,56.17,9000.0,50.9928,51.0382,50.9837,51.02,9000.0
2015-02-09 12:45:00,56.17,56.22,56.16,56.17,8600.0,51.02,51.0654,51.0109,51.02,8600.0
2015-02-09 12:50:00,56.17,56.18,56.1,56.12,12000.0,51.02,51.0291,50.9564,50.9746,12000.0
2015-02-09 12:55:00,56.11,56.11,56.02,56.03,10400.0,50.9655,50.9655,50.8838,50.8928,10400.0
2015-02-09 13:00:00,56.02,56.06,56.02,56.05,17200.0,50.8838,50.9201,50.8838,50.911,17200.0
2015-02-09 13:05:00,56.06,56.08,56.03,56.06,9600.0,50.9201,50.9383,50.8928,50.9201,9600.0
2015-02-09 13:10:00,56.05,56.05,55.98,55.99,13300.0,50.911,50.911,50.8474,50.8565,13300.0
2015-02-09 13:15:00,55.98,56.01,55.94,55.94,8000.0,50.8474,50.8747,50.8111,50.8111,8000.0
2015-02-09 13:20:00,55.93,55.98,55.89,55.98,17300.0,50.802,50.8474,50.7657,50.8474,17300.0
2015-02-09 13:25:00,55.98,55.99,55.91,55.93,30600.0,50.8474,50.8565,50.7838,50.802,30600.0
2015-02-09 13:30:00,55.92,55.94,55.83,55.87,26100.0,50.7929,50.8111,50.7112,50.7475,26100.0
2015-02-09 13:35:00,55.86,55.89,55.84,55.86,23800.0,50.7384,50.7657,50.7203,50.7384,23800.0
2015-02-09 13:40:00,55.88,55.88,55.8,55.8,14300.0,50.7566,50.7566,50.6839,50.6839,14300.0
2015-02-09 13:45:00,55.8,55.84,55.78,55.81,24300.0,50.6839,50.7203,50.6658,50.693,24300.0
2015-02-09 13:50:00,55.81,55.84,55.75,55.76,26600.0,50.693,50.7203,50.6385,50.6476,26600.0
2015-02-09 13:55:00,55.76,55.77,55.74,55.76,29500.0,50.6476,50.6567,50.6294,50.6476,29500.0
2015-02-09 14:00:00,55.76,55.79,55.73,55.75,49500.0,50.6476,50.6749,50.6204,50.6385,49500.0
2015-02-09 14:05:00,55.75,55.84,55.74,55.79,16300.0,50.6385,50.7203,50.6294,50.6749,16300.0
2015-02-09 14:10:00,55.79,55.82,55.73,55.76,19400.0,50.6749,50.7021,50.6204,50.6476,19400.0
2015-02-09 14:15:00,55.76,55.76,55.72,55.73,25000.0,50.6476,50.6476,50.6113,50.6204,25000.0
2015-02-09 14:20:00,55.73,55.76,55.68,55.72,25200.0,50.6204,50.6476,50.5749,50.6113,25200.0
2015-02-09 14:25:00,55.72,55.79,55.71,55.73,14200.0,50.6113,50.6749,50.6022,50.6204,14200.0
2015-02-09 14:30:00,55.74,55.75,55.68,55.69,14400.0,50.6294,50.6385,50.5749,50.584,14400.0
2015-02-09 14:35:00,55.7,55.86,55.7,55.86,24000.0,50.5931,50.7384,50.5931,50.7384,24000.0
2015-02-09 14:40:00,55.85,55.86,55.82,55.84,18100.0,50.7293,50.7384,50.7021,50.7203,18100.0
2015-02-09 14:45:00,55.84,55.84,55.69,55.76,19000.0,50.7203,50.7203,50.584,50.6476,19000.0
2015-02-09 14:50:00,55.76,55.78,55.7,55.71,23300.0,50.6476,50.6658,50.5931,50.6022,23300.0
2015-02-09 14:55:00,55.71,55.74,55.66,55.67,19100.0,50.6022,50.6294,50.5568,50.5659,19100.0
2015-02-09 15:00:00,55.66,55.7,55.65,55.67,45400.0,50.5568,50.5931,50.5477,50.5659,45400.0
2015-02-09 15:05:00,55.67,55.67,55.61,55.63,42400.0,50.5659,50.5659,50.5114,50.5295,42400.0
2015-02-09 15:10:00,55.62,55.66,55.61,55.61,46800.0,50.5204,50.5568,50.5114,50.5114,46800.0
2015-02-09 15:15:00,55.6,55.61,55.56,55.56,47600.0,50.5023,50.5114,50.4659,50.4659,47600.0
2015-02-09 15:20:00,55.56,55.65,55.54,55.62,36000.0,50.4659,50.5477,50.4478,50.5204,36000.0
2015-02-09 15:25:00,55.61,55.65,55.6,55.65,29800.0,50.5114,50.5477,50.5023,50.5477,29800.0
2015-02-09 15:30:00,55.66,55.67,55.59,55.64,47200.0,50.5568,50.5659,50.4932,50.5386,47200.0
2015-02-09 15:35:00,55.64,55.72,55.59,55.69,58700.0,50.5386,50.6113,50.4932,50.584,58700.0
2015-02-09 15:40:00,55.68,55.76,55.67,55.72,60900.0,50.5749,50.6476,50.5659,50.6113,60900.0
2015-02-09 15:45:00,55.73,55.81,55.71,55.8,75400.0,50.6204,50.693,50.6022,50.6839,75400.0
2015-02-09 15:50:00,55.81,55.82,55.78,55.82,87300.0,50.693,50.7021,50.6658,50.7021,87300.0
2015-02-09 15:55:00,55.81,55.82,55.76,55.79,159600.0,50.693,50.7021,50.6476,50.6749,159600.0
2015-02-10 09:30:00,55.7,55.7,54.8,55.36,62100.0,50.5931,50.5931,49.7756,50.2843,62100.0
2015-02-10 09:35:00,55.34,56.09,55.34,56.04,48100.0,50.2661,50.9473,50.2661,50.9019,48100.0
2015-02-10 09:40:00,56.04,56.06,55.63,55.91,34900.0,50.9019,50.9201,50.5295,50.7838,34900.0
2015-02-10 09:45:00,55.91,56.05,55.75,55.79,68500.0,50.7838,50.911,50.6385,50.6749,68500.0
2015-02-10 09:50:00,55.83,55.92,55.78,55.86,310700.0,50.7112,50.7929,50.6658,50.7384,310700.0
2015-02-10 09:55:00,55.85,56.17,55.84,56.09,23400.0,50.7293,51.02,50.7203,50.9473,23400.0
2015-02-10 10:00:00,56.09,56.1,55.85,55.9,18500.0,50.9473,50.9564,50.7293,50.7748,18500.0
2015-02-10 10:05:00,55.91,56.16,55.91,56.12,19200.0,50.7838,51.0109,50.7838,50.9746,19200.0
2015-02-10 10:10:00,56.12,56.15,55.94,55.94,49700.0,50.9746,51.0018,50.8111,50.8111,49700.0
2015-02-10 10:15:00,55.92,55.92,55.79,55.79,26200.0,50.7929,50.7929,50.6749,50.6749,26200.0
2015-02-10 10:20:00,55.79,55.83,55.69,55.77,57600.0,50.6749,50.7112,50.584,50.6567,57600.0
2015-02-10 10:25:00,55.76,55.83,55.72,55.83,31000.0,50.6476,50.7112,50.6113,50.7112,31000.0
2015-02-10 10:30:00,55.84,55.87,55.78,55.82,31700.0,50.7203,50.7475,50.6658,50.7021,31700.0
2015-02-10 10:35:00,55.83,55.86,55.79,55.86,19500.0,50.7112,50.7384,50.6749,50.7384,19500.0
2015-02-10 10:40:00,55.87,55.94,55.87,55.89,24000.0,50.7475,50.8111,50.7475,50.7657,24000.0
2015-02-10 10:45:00,55.89,55.99,55.86,55.99,19000.0,50.7657,50.8565,50.7384,50.8565,19000.0
2015-02-10 10:50:00,55.98,56.08,55.97,56.06,14900.0,50.8474,50.9383,50.8383,50.9201,14900.0
2015-02-10 10:55:00,56.07,56.21,56.07,56.19,25000.0,50.9292,51.0563,50.9292,51.0382,25000.0
2015-02-10 11:00:00,56.2,56.2,56.05,56.13,19900.0,51.0473,51.0473,50.911,50.9837,19900.0
2015-02-10 11:05:00,56.13,56.27,56.13,56.27,22200.0,50.9837,51.1108,50.9837,51.1108,22200.0
2015-02-10 11:10:00,56.27,56.3,56.24,56.28,36600.0,51.1108,51.1381,51.0836,51.1199,36600.0
2015-02-10 11:15:00,56.27,56.38,56.26,56.32,25400.0,51.1108,51.2108,51.1018,51.1563,25400.0
2015-02-10 11:20:00,56.3,56.32,56.18,56.18,18300.0,51.1381,51.1563,51.0291,51.0291,18300.0
2015-02-10 11:25:00,56.15,56.21,56.14,56.15,20600.0,51.0018,51.0563,50.9928,51.0018,20600.0
2015-02-10 11:30:00,56.18,56.23,56.18,56.22,16700.0,51.0291,51.0745,51.0291,51.0654,16700.0
2015-02-10 11:35:00,56.21,56.25,56.08,56.1,25400.0,51.0563,51.0927,50.9383,50.9564,25400.0
2015-02-10 11:40:00,56.11,56.12,56.04,56.08,16300.0,50.9655,50.9746,50.9019,50.9383,16300.0
2015-02-10 11:45:00,56.09,56.15,56.06,56.15,18800.0,50.9473,51.0018,50.9201,51.0018,18800.0
2015-02-10 11:50:00,56.15,56.17,56.13,56.14,36200.0,51.0018,51.02,50.9837,50.9928,36200.0
2015-02-10 11:55:00,56.13,56.19,56.05,56.13,68800.0,50.9837,51.0382,50.911,50.9837,68800.0
2015-02-10 12:00:00,56.13,56.14,56.05,56.1,28400.0,50.9837,50.9928,50.911,50.9564,28400.0
2015-02-10 12:05:00,56.1,56.15,56.09,56.15,56200.0,50.9564,51.0018,50.9473,51.0018,56200.0
2015-02-10 12:10:00,56.15,56.32,56.15,56.31,15200.0,51.0018,51.1563,51.0018,51.1472,15200.0
2015-02-10 12:15:00,56.32,56.41,56.29,56.41,11000.0,51.1563,51.238,51.129,51.238,11000.0
2015-02-10 12:20:00,56.42,56.45,56.4,56.44,13300.0,51.2471,51.2743,51.2289,51.2653,13300.0
2015-02-10 12:25:00,56.44,56.48,56.34,56.37,15500.0,51.2653,51.3016,51.1744,51.2017,15500.0
2015-02-10 12:30:00,56.38,56.38,56.23,56.25,37900.0,51.2108,51.2108,51.0745,51.0927,37900.0
2015-02-10 12:35:00,56.26,56.27,56.22,56.24,9700.0,51.1018,51.1108,51.0654,51.0836,9700.0
2015-02-10 12:40:00,56.23,56.24,56.08,56.09,105500.0,51.0745,51.0836,50.9383,50.9473,105500.0
2015-02-10 12:45:00,56.1,56.12,56.08,56.1,41000.0,50.9564,50.9746,50.9383,50.9564,41000.0
2015-02-10 12:50:00,56.1,56.18,56.09,56.18,51100.0,50.9564,51.0291,50.9473,51.0291,51100.0
2015-02-10 12:55:00,56.18,56.27,56.18,56.2,24700.0,51.0291,51.1108,51.0291,51.0473,24700.0
2015-02-10 13:00:00,56.21,56.27,56.15,56.17,32200.0,51.0563,51.1108,51.0018,51.02,32200.0
2015-02-10 13:05:00,56.19,56.2,56.15,56.18,21300.0,51.0382,51.0473,51.0018,51.0291,21300.0
2015-02-10 13:10:00,56.18,56.19,56.12,56.14,26200.0,51.0291,51.0382,50.9746,50.9928,26200.0
2015-02-10 13:15:00,56.15,56.17,56.11,56.11,32200.0,51.0018,51.02,50.9655,50.9655,32200.0
2015-02-10 13:20:00,56.11,56.11,56.04,56.07,18300.0,50.9655,50.9655,50.9019,50.9292,18300.0
2015-02-10 13:25:00,56.07,56.16,56.06,56.14,12400.0,50.9292,51.0109,50.9201,50.9928,12400.0
2015-02-10 13:30:00,56.15,56.21,56.12,56.18,34200.0,51.0018,51.0563,50.9746,51.0291,34200.0
2015-02-10 13:35:00,56.2,56.28,56.2,56.26,19600.0,51.0473,51.1199,51.0473,51.1018,19600.0
2015-02-10 13:40:00,56.26,56.27,56.17,56.19,11900.0,51.1018,51.1108,51.02,51.0382,11900.0
2015-02-10 13:45:00,56.21,56.27,56.19,56.24,14400.0,51.0563,51.1108,51.0382,51.0836,14400.0
2015-02-10 13:50:00,56.23,56.26,56.2,56.2,13100.0,51.0745,51.1018,51.0473,51.0473,13100.0
2015-02-10 13:55:00,56.2,56.25,56.19,56.22,14800.0,51.0473,51.0927,51.0382,51.0654,14800.0
2015-02-10 14:00:00,56.21,56.28,56.21,56.25,27700.0,51.0563,51.1199,51.0563,51.0927,27700.0
2015-02-10 14:05:00,56.25,56.28,56.24,56.25,68400.0,51.0927,51.1199,51.0836,51.0927,68400.0
2015-02-10 14:10:00,56.26,56.42,56.25,56.41,41400.0,51.1018,51.2471,51.0927,51.238,41400.0
2015-02-10 14:15:00,56.42,56.46,56.41,56.45,13200.0,51.2471,51.2834,51.238,51.2743,13200.0
2015-02-10 14:20:00,56.46,56.51,56.45,56.51,14400.0,51.2834,51.3288,51.2743,51.3288,14400.0
2015-02-10 14:25:00,56.5,56.51,56.41,56.41,32200.0,51.3198,51.3288,51.238,51.238,32200.0
2015-02-10 14:30:00,56.42,56.44,56.31,56.44,42000.0,51.2471,51.2653,51.1472,51.2653,42000.0
2015-02-10 14:35:00,56.43,56.48,56.38,56.48,20300.0,51.2562,51.3016,51.2108,51.3016,20300.0
2015-02-10 14:40:00,56.47,56.68,56.47,56.68,30700.0,51.2925,51.4832,51.2925,51.4832,30700.0
2015-02-10 14:45:00,56.68,56.75,56.68,56.75,49200.0,51.4832,51.5468,51.4832,51.5468,49200.0
2015-02-10 14:50:00,56.74,56.77,56.71,56.77,23400.0,51.5377,51.565,51.5105,51.565,23400.0
2015-02-10 14:55:00,56.77,56.9,56.77,56.87,71700.0,51.565,51.6831,51.565,51.6558,71700.0
2015-02-10 15:00:00,56.85,56.87,56.71,56.81,323300.0,51.6377,51.6558,51.5105,51.6013,323300.0
2015-02-10 15:05:00,56.78,56.85,56.77,56.8,34100.0,51.5741,51.6377,51.565,51.5922,34100.0
2015-02-10 15:10:00,56.8,56.82,56.7,56.78,29700.0,51.5922,51.6104,51.5014,51.5741,29700.0
2015-02-10 15:15:00,56.78,56.79,56.72,56.77,36700.0,51.5741,51.5832,51.5196,51.565,36700.0
2015-02-10 15:20:00,56.78,56.86,56.77,56.83,52500.0,51.5741,51.6467,51.565,51.6195,52500.0
2015-02-10 15:25:00,56.83,56.83,56.77,56.81,112800.0,51.6195,51.6195,51.565,51.6013,112800.0
2015-02-10 15:30:00,56.81,56.84,56.79,56.82,105400.0,51.6013,51.6286,51.5832,51.6104,105400.0
2015-02-10 15:35:00,56.82,56.82,56.77,56.8,222800.0,51.6104,51.6104,51.565,51.5922,222800.0
2015-02-10 15:40:00,56.8,56.83,56.78,56.83,75500.0,51.5922,51.6195,51.5741,51.6195,75500.0
2015-02-10 15:45:00,56.83,56.89,56.82,56.88,126900.0,51.6195,51.674,51.6104,51.6649,126900.0
2015-02-10 15:50:00,56.87,56.88,56.8,56.8,113900.0,51.6558,51.6649,51.5922,51.5922,113900.0
2015-02-10 15:55:00,56.81,56.84,56.72,56.79,246300.0,51.6013,51.6286,51.5196,51.5832,246300.0
2015-02-11 09:30:00,56.52,56.81,56.36,56.69,87700.0,51.3379,51.6013,51.1926,51.4923,87700.0
2015-02-11 09:35:00,56.62,56.72,56.44,56.48,48800.0,51.4288,51.5196,51.2653,51.3016,48800.0
2015-02-11 09:40:00,56.49,56.54,56.17,56.17,146600.0,51.3107,51.3561,51.02,51.02,146600.0
2015-02-11 09:45:00,56.21,56.22,55.88,55.89,91300.0,51.0563,51.0654,50.7566,50.7657,91300.0
2015-02-11 09:50:00,55.89,56.14,55.87,56.08,21100.0,50.7657,50.9928,50.7475,50.9383,21100.0
2015-02-11 09:55:00,56.09,56.14,56.04,56.1,17000.0,50.9473,50.9928,50.9019,50.9564,17000.0
2015-02-11 10:00:00,56.1,56.13,56.1,56.12,47900.0,50.9564,50.9837,50.9564,50.9746,47900.0
2015-02-11 10:05:00,56.1,56.13,56.09,56.13,52100.0,50.9564,50.9837,50.9473,50.9837,52100.0
2015-02-11 10:10:00,56.13,56.16,56.1,56.13,24200.0,50.9837,51.0109,50.9564,50.9837,24200.0
2015-02-11 10:15:00,56.14,56.14,56.07,56.07,236000.0,50.9928,50.9928,50.9292,50.9292,236000.0
2015-02-11 10:20:00,56.06,56.06,55.95,55.96,95700.0,50.9201,50.9201,50.8202,50.8293,95700.0
2015-02-11 10:25:00,55.95,56.07,55.91,56.06,32000.0,50.8202,50.9292,50.7838,50.9201,32000.0
2015-02-11 10:30:00,56.06,56.06,55.92,55.94,23800.0,50.9201,50.9201,50.7929,50.8111,23800.0
2015-02-11 10:35:00,55.94,55.94,55.92,55.92,21900.0,50.8111,50.8111,50.7929,50.7929,21900.0
2015-02-11 10:40:00,55.93,55.97,55.92,55.96,66400.0,50.802,50.8383,50.7929,50.8293,66400.0
2015-02-11 10:45:00,55.96,55.97,55.9,55.91,53500.0,50.8293,50.8383,50.7748,50.7838,53500.0
2015-02-11 10:50:00,55.9,55.95,55.83,55.85,49900.0,50.7748,50.8202,50.7112,50.7293,49900.0
2015-02-11 10:55:00,55.84,55.85,55.63,55.69,35000.0,50.7203,50.7293,50.5295,50.584,35000.0
2015-02-11 11:00:00,55.69,55.84,55.66,55.8,22900.0,50.584,50.7203,50.5568,50.6839,22900.0
2015-02-11 11:05:00,55.83,56.05,55.82,56.05,15000.0,50.7112,50.911,50.7021,50.911,15000.0
2015-02-11 11:10:00,56.05,56.1,56.02,56.03,47000.0,50.911,50.9564,50.8838,50.8928,47000.0
2015-02-11 11:15:00,56.05,56.06,55.95,55.98,19400.0,50.911,50.9201,50.8202,50.8474,19400.0
2015-02-11 11:20:00,55.97,55.97,55.84,55.91,25400.0,50.8383,50.8383,50.7203,50.7838,25400.0
2015-02-11 11:25:00,55.91,55.96,55.89,55.89,12900.0,50.7838,50.8293,50.7657,50.7657,12900.0
2015-02-11 11:30:00,55.89,55.89,55.78,55.85,20900.0,50.7657,50.7657,50.6658,50.7293,20900.0
2015-02-11 11:35:00,55.86,55.86,55.79,55.84,20100.0,50.7384,50.7384,50.6749,50.7203,20100.0
2015-02-11 11:40:00,55.84,55.85,55.81,55.83,21000.0,50.7203,50.7293,50.693,50.7112,21000.0
2015-02-11 11:45:00,55.83,55.86,55.82,55.85,19900.0,50.7112,50.7384,50.7021,50.7293,19900.0
2015-02-11 11:50:00,55.85,55.86,55.79,55.79,47000.0,50.7293,50.7384,50.6749,50.6749,47000.0
2015-02-11 11:55:00,55.78,55.79,55.7,55.71,146800.0,50.6658,50.6749,50.5931,50.6022,146800.0
2015-02-11 12:00:00,55.7,55.74,55.61,55.74,35900.0,50.5931,50.6294,50.5114,50.6294,35900.0
2015-02-11 12:05:00,55.73,55.75,55.7,55.71,24400.0,50.6204,50.6385,50.5931,50.6022,24400.0
2015-02-11 12:10:00,55.71,55.72,55.68,55.69,29200.0,50.6022,50.6113,50.5749,50.584,29200.0
2015-02-11 12:15:00,55.69,55.73,55.66,55.67,27600.0,50.584,50.6204,50.5568,50.5659,27600.0
2015-02-11 12:20:00,55.66,55.66,55.56,55.56,22000.0,50.5568,50.5568,50.4659,50.4659,22000.0
2015-02-11 12:25:00,55.56,55.58,55.51,55.53,12200.0,50.4659,50.4841,50.4205,50.4387,12200.0
2015-02-11 12:30:00,55.54,55.56,55.47,55.47,26300.0,50.4478,50.4659,50.3842,50.3842,26300.0
2015-02-11 12:35:00,55.5,55.56,55.45,55.45,22400.0,50.4114,50.4659,50.366,50.366,22400.0
2015-02-11 12:40:00,55.45,55.46,55.38,55.41,24700.0,50.366,50.3751,50.3024,50.3297,24700.0
2015-02-11 12:45:00,55.42,55.48,55.41,55.43,10200.0,50.3388,50.3933,50.3297,50.3479,10200.0
2015-02-11 12:50:00,55.43,55.43,55.36,55.37,11900.0,50.3479,50.3479,50.2843,50.2934,11900.0
2015-02-11 12:55:00,55.36,55.36,55.26,55.3,31500.0,50.2843,50.2843,50.1934,50.2298,31500.0
2015-02-11 13:00:00,55.31,55.47,55.31,55.4,17100.0,50.2389,50.3842,50.2389,50.3206,17100.0
2015-02-11 13:05:00,55.39,55.43,55.32,55.43,28400.0,50.3115,50.3479,50.2479,50.3479,28400.0
2015-02-11 13:10:00,55.42,55.46,55.37,55.41,20000.0,50.3388,50.3751,50.2934,50.3297,20000.0
2015-02-11 13:15:00,55.41,55.43,55.3,55.31,26800.0,50.3297,50.3479,50.2298,50.2389,26800.0
2015-02-11 13:20:00,55.31,55.35,55.27,55.29,34100.0,50.2389,50.2752,50.2025,50.2207,34100.0
2015-02-11 13:25:00,55.3,55.33,55.26,55.28,42300.0,50.2298,50.257,50.1934,50.2116,42300.0
2015-02-11 13:30:00,55.29,55.34,55.27,55.34,100700.0,50.2207,50.2661,50.2025,50.2661,100700.0
2015-02-11 13:35:00,55.33,55.38,55.31,55.38,29700.0,50.257,50.3024,50.2389,50.3024,29700.0
2015-02-11 13:40:00,55.39,55.44,55.38,55.43,29000.0,50.3115,50.3569,50.3024,50.3479,29000.0
2015-02-11 13:45:00,55.43,55.47,55.42,55.46,23400.0,50.3479,50.3842,50.3388,50.3751,23400.0
2015-02-11 13:50:00,55.47,55.55,55.46,55.52,21100.0,50.3842,50.4569,50.3751,50.4296,21100.0
2015-02-11 13:55:00,55.52,55.73,55.51,55.58,87000.0,50.4296,50.6204,50.4205,50.4841,87000.0
2015-02-11 14:00:00,55.58,55.62,55.49,55.49,43000.0,50.4841,50.5204,50.4024,50.4024,43000.0
2015-02-11 14:05:00,55.5,55.5,55.42,55.44,19600.0,50.4114,50.4114,50.3388,50.3569,19600.0
2015-02-11 14:10:00,55.44,55.44,55.28,55.29,208300.0,50.3569,50.3569,50.2116,50.2207,208300.0
2015-02-11 14:15:00,55.29,55.3,55.17,55.28,39300.0,50.2207,50.2298,50.1117,50.2116,39300.0
2015-02-11 14:20:00,55.29,55.29,55.18,55.19,13800.0,50.2207,50.2207,50.1208,50.1299,13800.0
2015-02-11 14:25:00,55.19,55.23,55.17,55.23,20000.0,50.1299,50.1662,50.1117,50.1662,20000.0
2015-02-11 14:30:00,55.23,55.23,55.19,55.22,21200.0,50.1662,50.1662,50.1299,50.1571,21200.0
2015-02-11 14:35:00,55.23,55.32,55.22,55.3,21300.0,50.1662,50.2479,50.1571,50.2298,21300.0
2015-02-11 14:40:00,55.3,55.41,55.29,55.36,20400.0,50.2298,50.3297,50.2207,50.2843,20400.0
2015-02-11 14:45:00,55.36,55.41,55.35,55.4,24900.0,50.2843,50.3297,50.2752,50.3206,24900.0
2015-02-11 14:50:00,55.4,55.44,55.38,55.43,80600.0,50.3206,50.3569,50.3024,50.3479,80600.0
2015-02-11 14:55:00,55.43,55.45,55.4,55.43,22600.0,50.3479,50.366,50.3206,50.3479,22600.0
2015-02-11 15:00:00,55.43,55.45,55.42,55.45,14200.0,50.3479,50.366,50.3388,50.366,14200.0
2015-02-11 15:05:00,55.45,55.47,55.4,55.42,68600.0,50.366,50.3842,50.3206,50.3388,68600.0
2015-02-11 15:10:00,55.41,55.42,55.34,55.38,266800.0,50.3297,50.3388,50.2661,50.3024,266800.0
2015-02-11 15:15:00,55.38,55.39,55.34,55.37,40600.0,50.3024,50.3115,50.2661,50.2934,40600.0
2015-02-11 15:20:00,55.37,55.41,55.29,55.37,92300.0,50.2934,50.3297,50.2207,50.2934,92300.0
2015-02-11 15:25:00,55.36,55.44,55.31,55.31,176500.0,50.2843,50.3569,50.2389,50.2389,176500.0
2015-02-11 15:30:00,55.32,55.35,55.19,55.19,57000.0,50.2479,50.2752,50.1299,50.1299,57000.0
2015-02-11 15:35:00,55.2,55.24,55.2,55.23,99700.0,50.1389,50.1753,50.1389,50.1662,99700.0
2015-02-11 15:40:00,55.23,55.24,55.12,55.14,59100.0,50.1662,50.1753,50.0663,50.0844,59100.0
2015-02-11 15:45:00,55.13,55.15,55.11,55.15,234500.0,50.0754,50.0935,50.0572,50.0935,234500.0
2015-02-11 15:50:00,55.15,55.19,55.1,55.18,252000.0,50.0935,50.1299,50.0481,50.1208,252000.0
2015-02-11 15:55:00,55.17,55.19,55.04,55.18,343600.0,50.1117,50.1299,49.9936,50.1208,343600.0
2015-02-12 09:30:00,55.45,55.54,55.24,55.24,70800.0,50.366,50.4478,50.1753,50.1753,70800.0
2015-02-12 09:35:00,55.29,55.38,54.99,55.0,127700.0,50.2207,50.3024,49.9482,49.9573,127700.0
2015-02-12 09:40:00,55.02,55.25,55.02,55.19,31400.0,49.9754,50.1844,49.9754,50.1299,31400.0
2015-02-12 09:45:00,55.2,55.27,55.2,55.22,18800.0,50.1389,50.2025,50.1389,50.1571,18800.0
2015-02-12 09:50:00,55.25,55.25,54.88,54.89,42800.0,50.1844,50.1844,49.8483,49.8574,42800.0
2015-02-12 09:55:00,54.88,55.32,54.87,55.27,26500.0,49.8483,50.2479,49.8392,50.2025,26500.0
2015-02-12 10:00:00,55.28,55.36,55.13,55.13,18300.0,50.2116,50.2843,50.0754,50.0754,18300.0
2015-02-12 10:05:00,55.13,55.17,55.11,55.17,12500.0,50.0754,50.1117,50.0572,50.1117,12500.0
2015-02-12 10:10:00,55.15,55.19,55.06,55.06,25900.0,50.0935,50.1299,50.0118,50.0118,25900.0
2015-02-12 10:15:00,55.08,55.09,55.03,55.05,19600.0,50.0299,50.039,49.9845,50.0027,19600.0
2015-02-12 10:20:00,55.04,55.17,55.04,55.09,17600.0,49.9936,50.1117,49.9936,50.039,17600.0
2015-02-12 10:25:00,55.09,55.16,55.09,55.12,17700.0,50.039,50.1026,50.039,50.0663,17700.0
2015-02-12 10:30:00,55.12,55.29,55.11,55.27,25800.0,50.0663,50.2207,50.0572,50.2025,25800.0
2015-02-12 10:35:00,55.27,55.29,55.09,55.09,35600.0,50.2025,50.2207,50.039,50.039,35600.0
2015-02-12 10:40:00,55.12,55.22,55.11,55.21,15000.0,50.0663,50.1571,50.0572,50.148,15000.0
2015-02-12 10:45:00,55.22,55.37,55.22,55.28,29900.0,50.1571,50.2934,50.1571,50.2116,29900.0
2015-02-12 10:50:00,55.28,55.35,55.26,55.31,15100.0,50.2116,50.2752,50.1934,50.2389,15100.0
2015-02-12 10:55:00,55.31,55.41,55.3,55.37,42000.0,50.2389,50.3297,50.2298,50.2934,42000.0
2015-02-12 11:00:00,55.37,55.4,55.33,55.36,40800.0,50.2934,50.3206,50.257,50.2843,40800.0
2015-02-12 11:05:00,55.37,55.42,55.36,55.41,70100.0,50.2934,50.3388,50.2843,50.3297,70100.0
2015-02-12 11:10:00,55.4,55.43,55.36,55.41,47300.0,50.3206,50.3479,50.2843,50.3297,47300.0
2015-02-12 11:15:00,55.43,55.44,55.39,55.39,16800.0,50.3479,50.3569,50.3115,50.3115,16800.0
2015-02-12 11:20:00,55.4,55.4,55.34,55.35,46400.0,50.3206,50.3206,50.2661,50.2752,46400.0
2015-02-12 11:25:00,55.35,55.36,55.31,55.32,32600.0,50.2752,50.2843,50.2389,50.2479,32600.0
2015-02-12 11:30:00,55.32,55.33,55.29,55.29,28500.0,50.2479,50.257,50.2207,50.2207,28500.0
2015-02-12 11:35:00,55.28,55.28,55.13,55.25,26200.0,50.2116,50.2116,50.0754,50.1844,26200.0
2015-02-12 11:40:00,55.26,55.27,55.15,55.27,21000.0,50.1934,50.2025,50.0935,50.2025,21000.0
2015-02-12 11:45:00,55.27,55.34,55.27,55.34,21200.0,50.2025,50.2661,50.2025,50.2661,21200.0
2015-02-12 11:50:00,55.34,55.4,55.3,55.31,20800.0,50.2661,50.3206,50.2298,50.2389,20800.0
2015-02-12 11:55:00,55.3,55.3,55.21,55.24,15300.0,50.2298,50.2298,50.148,50.1753,15300.0
2015-02-12 12:00:00,55.23,55.27,55.2,55.21,15600.0,50.1662,50.2025,50.1389,50.148,15600.0
2015-02-12 12:05:00,55.21,55.26,55.17,55.26,19000.0,50.148,50.1934,50.1117,50.1934,19000.0
2015-02-12 12:10:00,55.26,55.27,55.23,55.26,37400.0,50.1934,50.2025,50.1662,50.1934,37400.0
2015-02-12 12:15:00,55.25,55.38,55.25,55.3,19500.0,50.1844,50.3024,50.1844,50.2298,19500.0
2015-02-12 12:20:00,55.31,55.34,55.24,55.25,46100.0,50.2389,50.2661,50.1753,50.1844,46100.0
2015-02-12 12:25:00,55.27,55.29,55.23,55.24,12500.0,50.2025,50.2207,50.1662,50.1753,12500.0
2015-02-12 12:30:00,55.25,55.29,55.21,55.21,127800.0,50.1844,50.2207,50.148,50.148,127800.0
2015-02-12 12:35:00,55.22,55.25,55.19,55.22,66300.0,50.1571,50.1844,50.1299,50.1571,66300.0
2015-02-12 12:40:00,55.21,55.26,55.18,55.24,59100.0,50.148,50.1934,50.1208,50.1753,59100.0
2015-02-12 12:45:00,55.24,55.25,55.22,55.23,11700.0,50.1753,50.1844,50.1571,50.1662,11700.0
2015-02-12 12:50:00,55.23,55.25,55.21,55.22,20500.0,50.1662,50.1844,50.148,50.1571,20500.0
2015-02-12 12:55:00,55.23,55.28,55.21,55.27,39100.0,50.1662,50.2116,50.148,50.2025,39100.0
2015-02-12 13:00:00,55.27,55.3,55.26,55.27,36500.0,50.2025,50.2298,50.1934,50.2025,36500.0
2015-02-12 13:05:00,55.27,55.3,55.24,55.27,26300.0,50.2025,50.2298,50.1753,50.2025,26300.0
2015-02-12 13:10:00,55.27,55.31,55.26,55.29,18600.0,50.2025,50.2389,50.1934,50.2207,18600.0
2015-02-12 13:15:00,55.29,55.32,55.28,55.29,16000.0,50.2207,50.2479,50.2116,50.2207,16000.0
2015-02-12 13:20:00,55.29,55.29,55.22,55.26,127300.0,50.2207,50.2207,50.1571,50.1934,127300.0
2015-02-12 13:25:00,55.26,55.33,55.25,55.25,18500.0,50.1934,50.257,50.1844,50.1844,18500.0
2015-02-12 13:30:00,55.27,55.3,55.27,55.3,14600.0,50.2025,50.2298,50.2025,50.2298,14600.0
2015-02-12 13:35:00,55.31,55.31,55.23,55.27,19500.0,50.2389,50.2389,50.1662,50.2025,19500.0
2015-02-12 13:40:00,55.28,55.31,55.23,55.23,15200.0,50.2116,50.2389,50.1662,50.1662,15200.0
2015-02-12 13:45:00,55.22,55.25,55.21,55.22,21100.0,50.1571,50.1844,50.148,50.1571,21100.0
2015-02-12 13:50:00,55.22,55.31,55.2,55.28,28700.0,50.1571,50.2389,50.1389,50.2116,28700.0
2015-02-12 13:55:00,55.27,55.29,55.26,55.26,17900.0,50.2025,50.2207,50.1934,50.1934,17900.0
2015-02-12 14:00:00,55.26,55.29,55.2,55.25,30100.0,50.1934,50.2207,50.1389,50.1844,30100.0
2015-02-12 14:05:00,55.26,55.28,55.24,55.25,19100.0,50.1934,50.2116,50.1753,50.1844,19100.0
2015-02-12 14:10:00,55.25,55.25,55.2,55.24,17800.0,50.1844,50.1844,50.1389,50.1753,17800.0
2015-02-12 14:15:00,55.25,55.27,55.23,55.26,16600.0,50.1844,50.2025,50.1662,50.1934,16600.0
2015-02-12 14:20:00,55.26,55.3,55.26,55.28,14100.0,50.1934,50.2298,50.1934,50.2116,14100.0
2015-02-12 14:25:00,55.3,55.3,55.22,55.22,13500.0,50.2298,50.2298,50.1571,50.1571,13500.0
2015-02-12 14:30:00,55.22,55.25,55.2,55.24,33600.0,50.1571,50.1844,50.1389,50.1753,33600.0
2015-02-12 14:35:00,55.23,55.26,55.22,55.22,29500.0,50.1662,50.1934,50.1571,50.1571,29500.0
2015-02-12 14:40:00,55.22,55.25,55.22,55.24,44100.0,50.1571,50.1844,50.1571,50.1753,44100.0
2015-02-12 14:45:00,55.24,55.24,55.2,55.21,14900.0,50.1753,50.1753,50.1389,50.148,14900.0
2015-02-12 14:50:00,55.23,55.24,55.22,55.24,20500.0,50.1662,50.1753,50.1571,50.1753,20500.0
2015-02-12 14:55:00,55.24,55.24,55.19,55.2,56300.0,50.1753,50.1753,50.1299,50.1389,56300.0
2015-02-12 15:00:00,55.2,55.24,55.19,55.2,33800.0,50.1389,50.1753,50.1299,50.1389,33800.0
2015-02-12 15:05:00,55.19,55.22,55.19,55.22,32900.0,50.1299,50.1571,50.1299,50.1571,32900.0
2015-02-12 15:10:00,55.22,55.22,55.2,55.21,77600.0,50.1571,50.1571,50.1389,50.148,77600.0
2015-02-12 15:15:00,55.21,55.27,55.21,55.24,44600.0,50.148,50.2025,50.148,50.1753,44600.0
2015-02-12 15:20:00,55.24,55.26,55.2,55.21,136000.0,50.1753,50.1934,50.1389,50.148,136000.0
2015-02-12 15:25:00,55.2,55.22,55.18,55.21,101200.0,50.1389,50.1571,50.1208,50.148,101200.0
2015-02-12 15:30:00,55.21,55.21,55.15,55.18,55400.0,50.148,50.148,50.0935,50.1208,55400.0
2015-02-12 15:35:00,55.18,55.19,55.15,55.16,76700.0,50.1208,50.1299,50.0935,50.1026,76700.0
2015-02-12 15:40:00,55.15,55.22,55.15,55.18,74700.0,50.0935,50.1571,50.0935,50.1208,74700.0
2015-02-12 15:45:00,55.18,55.2,55.17,55.19,119000.0,50.1208,50.1389,50.1117,50.1299,119000.0
2015-02-12 15:50:00,55.19,55.25,55.18,55.19,241900.0,50.1299,50.1844,50.1208,50.1299,241900.0
2015-02-12 15:55:00,55.19,55.2,55.14,55.19,325600.0,50.1299,50.1389,50.0844,50.1299,325600.0
2015-02-13 09:30:00,55.02,55.08,54.32,54.35,120500.0,49.9754,50.0299,49.3396,49.3669,120500.0
2015-02-13 09:35:00,54.35,54.35,53.97,54.05,60000.0,49.3669,49.3669,49.0217,49.0944,60000.0
2015-02-13 09:40:00,54.0,54.17,53.98,54.11,34400.0,49.049,49.2034,49.0308,49.1489,34400.0
2015-02-13 09:45:00,54.11,54.13,53.9,54.11,68000.0,49.1489,49.167,48.9581,49.1489,68000.0
2015-02-13 09:50:00,54.13,54.35,54.07,54.32,26600.0,49.167,49.3669,49.1125,49.3396,26600.0
2015-02-13 09:55:00,54.33,54.44,54.18,54.18,21400.0,49.3487,49.4486,49.2125,49.2125,21400.0
2015-02-13 10:00:00,54.16,54.3,54.03,54.07,117400.0,49.1943,49.3215,49.0762,49.1125,117400.0
2015-02-13 10:05:00,54.06,54.11,53.95,54.04,30100.0,49.1035,49.1489,49.0036,49.0853,30100.0
2015-02-13 10:10:00,54.02,54.07,53.93,54.05,18100.0,49.0671,49.1125,48.9854,49.0944,18100.0
2015-02-13 10:15:00,54.04,54.12,54.04,54.07,23300.0,49.0853,49.158,49.0853,49.1125,23300.0
2015-02-13 10:20:00,54.07,54.24,54.02,54.15,24200.0,49.1125,49.267,49.0671,49.1852,24200.0
2015-02-13 10:25:00,54.15,54.31,54.15,54.28,17600.0,49.1852,49.3305,49.1852,49.3033,17600.0
2015-02-13 10:30:00,54.28,54.3,54.23,54.27,19200.0,49.3033,49.3215,49.2579,49.2942,19200.0
2015-02-13 10:35:00,54.27,54.34,54.25,54.34,13400.0,49.2942,49.3578,49.276,49.3578,13400.0
2015-02-13 10:40:00,54.33,54.34,54.23,54.23,17200.0,49.3487,49.3578,49.2579,49.2579,17200.0
2015-02-13 10:45:00,54.23,54.3,54.23,54.23,138700.0,49.2579,49.3215,49.2579,49.2579,138700.0
2015-02-13 10:50:00,54.23,54.23,54.11,54.11,94700.0,49.2579,49.2579,49.1489,49.1489,94700.0
2015-02-13 10:55:00,54.1,54.16,54.03,54.11,65000.0,49.1398,49.1943,49.0762,49.1489,65000.0
2015-02-13 11:00:00,54.12,54.22,54.11,54.19,91500.0,49.158,49.2488,49.1489,49.2215,91500.0
2015-02-13 11:05:00,54.19,54.22,54.13,54.16,38500.0,49.2215,49.2488,49.167,49.1943,38500.0
2015-02-13 11:10:00,54.16,54.16,54.09,54.11,21200.0,49.1943,49.1943,49.1307,49.1489,21200.0
2015-02-13 11:15:00,54.09,54.14,54.07,54.1,13400.0,49.1307,49.1761,49.1125,49.1398,13400.0
2015-02-13 11:20:00,54.11,54.15,54.04,54.06,24100.0,49.1489,49.1852,49.0853,49.1035,24100.0
2015-02-13 11:25:00,54.07,54.13,54.06,54.07,15400.0,49.1125,49.167,49.1035,49.1125,15400.0
2015-02-13 11:30:00,54.09,54.11,54.06,54.06,31300.0,49.1307,49.1489,49.1035,49.1035,31300.0
2015-02-13 11:35:00,54.06,54.09,54.01,54.06,22600.0,49.1035,49.1307,49.0581,49.1035,22600.0
2015-02-13 11:40:00,54.07,54.14,54.06,54.09,170500.0,49.1125,49.1761,49.1035,49.1307,170500.0
2015-02-13 11:45:00,54.08,54.11,54.05,54.1,17600.0,49.1216,49.1489,49.0944,49.1398,17600.0
2015-02-13 11:50:00,54.09,54.1,54.04,54.1,22000.0,49.1307,49.1398,49.0853,49.1398,22000.0
2015-02-13 11:55:00,54.08,54.12,54.03,54.07,13000.0,49.1216,49.158,49.0762,49.1125,13000.0
2015-02-13 12:00:00,54.06,54.14,54.05,54.13,9500.0,49.1035,49.1761,49.0944,49.167,9500.0
2015-02-13 12:05:00,54.14,54.15,54.06,54.07,7900.0,49.1761,49.1852,49.1035,49.1125,7900.0
2015-02-13 12:10:00,54.07,54.09,54.02,54.02,8300.0,49.1125,49.1307,49.0671,49.0671,8300.0
2015-02-13 12:15:00,54.02,54.02,53.95,53.95,15700.0,49.0671,49.0671,49.0036,49.0036,15700.0
2015-02-13 12:20:00,53.95,53.96,53.9,53.91,24900.0,49.0036,49.0126,48.9581,48.9672,24900.0
2015-02-13 12:25:00,53.91,53.91,53.81,53.84,23000.0,48.9672,48.9672,48.8764,48.9036,23000.0
2015-02-13 12:30:00,53.84,53.89,53.78,53.79,18900.0,48.9036,48.9491,48.8491,48.8582,18900.0
2015-02-13 12:35:00,53.79,53.83,53.74,53.74,15000.0,48.8582,48.8946,48.8128,48.8128,15000.0
2015-02-13 12:40:00,53.75,53.78,53.68,53.77,131000.0,48.8219,48.8491,48.7583,48.8401,131000.0
2015-02-13 12:45:00,53.77,53.79,53.63,53.63,58700.0,48.8401,48.8582,48.7129,48.7129,58700.0
2015-02-13 12:50:00,53.64,53.64,53.6,53.6,25800.0,48.722,48.722,48.6856,48.6856,25800.0
2015-02-13 12:55:00,53.6,53.6,53.51,53.54,51000.0,48.6856,48.6856,48.6039,48.6311,51000.0
2015-02-13 13:00:00,53.53,53.54,53.42,53.42,29700.0,48.6221,48.6311,48.5221,48.5221,29700.0
2015-02-13 13:05:00,53.42,53.58,53.39,53.53,45000.0,48.5221,48.6675,48.4949,48.6221,45000.0
2015-02-13 13:10:00,53.53,53.53,53.44,53.44,17600.0,48.6221,48.6221,48.5403,48.5403,17600.0
2015-02-13 13:15:00,53.44,53.48,53.41,53.45,108700.0,48.5403,48.5766,48.5131,48.5494,108700.0
2015-02-13 13:20:00,53.46,53.5,53.42,53.46,33700.0,48.5585,48.5948,48.5221,48.5585,33700.0
2015-02-13 13:25:00,53.46,53.67,53.46,53.65,29600.0,48.5585,48.7492,48.5585,48.7311,29600.0
2015-02-13 13:30:00,53.64,53.66,53.53,53.53,24600.0,48.722,48.7401,48.6221,48.6221,24600.0
2015-02-13 13:35:00,53.53,53.55,53.49,53.51,30400.0,48.6221,48.6402,48.5857,48.6039,30400.0
2015-02-13 13:40:00,53.51,53.55,53.49,53.52,34200.0,48.6039,48.6402,48.5857,48.613,34200.0
2015-02-13 13:45:00,53.52,53.56,53.49,53.52,21000.0,48.613,48.6493,48.5857,48.613,21000.0
2015-02-13 13:50:00,53.52,53.52,53.4,53.4,25900.0,48.613,48.613,48.504,48.504,25900.0
2015-02-13 13:55:00,53.39,53.49,53.38,53.45,26600.0,48.4949,48.5857,48.4858,48.5494,26600.0
2015-02-13 14:00:00,53.45,53.5,53.42,53.47,31500.0,48.5494,48.5948,48.5221,48.5676,31500.0
2015-02-13 14:05:00,53.47,53.51,53.43,53.51,24200.0,48.5676,48.6039,48.5312,48.6039,24200.0
2015-02-13 14:10:00,53.51,53.6,53.49,53.5,28800.0,48.6039,48.6856,48.5857,48.5948,28800.0
2015-02-13 14:15:00,53.5,53.56,53.48,53.56,16200.0,48.5948,48.6493,48.5766,48.6493,16200.0
2015-02-13 14:20:00,53.56,53.56,53.48,53.53,31200.0,48.6493,48.6493,48.5766,48.6221,31200.0
2015-02-13 14:25:00,53.53,53.58,53.52,53.57,33900.0,48.6221,48.6675,48.613,48.6584,33900.0
2015-02-13 14:30:00,53.57,53.58,53.52,53.55,23200.0,48.6584,48.6675,48.613,48.6402,23200.0
2015-02-13 14:35:00,53.55,53.57,53.46,53.46,21900.0,48.6402,48.6584,48.5585,48.5585,21900.0
2015-02-13 14:40:00,53.45,53.46,53.43,53.44,20300.0,48.5494,48.5585,48.5312,48.5403,20300.0
2015-02-13 14:45:00,53.43,53.55,53.43,53.51,239600.0,48.5312,48.6402,48.5312,48.6039,239600.0
2015-02-13 14:50:00,53.51,53.58,53.49,53.56,78200.0,48.6039,48.6675,48.5857,48.6493,78200.0
2015-02-13 14:55:00,53.56,53.61,53.56,53.6,52300.0,48.6493,48.6947,48.6493,48.6856,52300.0
2015-02-13 15:00:00,53.59,53.61,53.58,53.61,55000.0,48.6766,48.6947,48.6675,48.6947,55000.0
2015-02-13 15:05:00,53.61,53.67,53.59,53.61,53100.0,48.6947,48.7492,48.6766,48.6947,53100.0
2015-02-13 15:10:00,53.6,53.68,53.6,53.68,42600.0,48.6856,48.7583,48.6856,48.7583,42600.0
2015-02-13 15:15:00,53.67,53.73,53.65,53.72,44000.0,48.7492,48.8037,48.7311,48.7946,44000.0
2015-02-13 15:20:00,53.71,53.74,53.68,53.71,64400.0,48.7856,48.8128,48.7583,48.7856,64400.0
2015-02-13 15:25:00,53.7,53.76,53.7,53.76,44300.0,48.7765,48.831,48.7765,48.831,44300.0
2015-02-13 15:30:00,53.76,53.81,53.75,53.79,60300.0,48.831,48.8764,48.8219,48.8582,60300.0
2015-02-13 15:35:00,53.8,53.95,53.79,53.89,91600.0,48.8673,49.0036,48.8582,48.9491,91600.0
2015-02-13 15:40:00,53.9,53.95,53.89,53.94,54600.0,48.9581,49.0036,48.9491,48.9945,54600.0
2015-02-13 15:45:00,53.94,54.04,53.93,54.04,151100.0,48.9945,49.0853,48.9854,49.0853,151100.0
2015-02-13 15:50:00,54.04,54.04,54.01,54.02,131200.0,49.0853,49.0853,49.0581,49.0671,131200.0
2015-02-13 15:55:00,54.02,54.1,54.01,54.06,315900.0,49.0671,49.1398,49.0581,49.1035,315900.0
2015-02-17 09:30:00,54.2,54.28,53.62,53.7,104900.0,49.2306,49.3033,48.7038,48.7765,104900.0
2015-02-17 09:35:00,53.74,54.04,53.73,53.8,32700.0,48.8128,49.0853,48.8037,48.8673,32700.0
2015-02-17 09:40:00,53.8,54.2,53.8,54.16,38600.0,48.8673,49.2306,48.8673,49.1943,38600.0
2015-02-17 09:45:00,54.13,54.35,54.13,54.19,33000.0,49.167,49.3669,49.167,49.2215,33000.0
2015-02-17 09:50:00,54.21,54.39,54.19,54.31,42000.0,49.2397,49.4032,49.2215,49.3305,42000.0
2015-02-17 09:55:00,54.31,54.45,54.19,54.45,36100.0,49.3305,49.4577,49.2215,49.4577,36100.0
2015-02-17 10:00:00,54.45,54.48,54.34,54.38,47700.0,49.4577,49.485,49.3578,49.3941,47700.0
2015-02-17 10:05:00,54.37,54.43,54.29,54.43,53700.0,49.385,49.4395,49.3124,49.4395,53700.0
2015-02-17 10:10:00,54.41,54.41,54.28,54.37,113000.0,49.4214,49.4214,49.3033,49.385,113000.0
2015-02-17 10:15:00,54.37,54.6,54.36,54.57,117200.0,49.385,49.594,49.376,49.5667,117200.0
2015-02-17 10:20:00,54.56,54.65,54.53,54.53,39400.0,49.5576,49.6394,49.5304,49.5304,39400.0
2015-02-17 10:25:00,54.54,54.7,54.52,54.62,36200.0,49.5395,49.6848,49.5213,49.6121,36200.0
2015-02-17 10:30:00,54.62,54.66,54.43,54.44,42100.0,49.6121,49.6485,49.4395,49.4486,42100.0
2015-02-17 10:35:00,54.43,54.55,54.41,54.51,38400.0,49.4395,49.5485,49.4214,49.5122,38400.0
2015-02-17 10:40:00,54.5,54.5,54.36,54.37,30400.0,49.5031,49.5031,49.376,49.385,30400.0
2015-02-17 10:45:00,54.36,54.36,54.31,54.32,36200.0,49.376,49.376,49.3305,49.3396,36200.0
2015-02-17 10:50:00,54.31,54.35,54.25,54.35,32700.0,49.3305,49.3669,49.276,49.3669,32700.0
2015-02-17 10:55:00,54.35,54.35,54.22,54.22,33000.0,49.3669,49.3669,49.2488,49.2488,33000.0
2015-02-17 11:00:00,54.23,54.38,54.21,54.37,48700.0,49.2579,49.3941,49.2397,49.385,48700.0
2015-02-17 11:05:00,54.37,54.38,54.27,54.32,34100.0,49.385,49.3941,49.2942,49.3396,34100.0
2015-02-17 11:10:00,54.32,54.4,54.29,54.36,36000.0,49.3396,49.4123,49.3124,49.376,36000.0
2015-02-17 11:15:00,54.35,54.41,54.27,54.37,33700.0,49.3669,49.4214,49.2942,49.385,33700.0
2015-02-17 11:20:00,54.36,54.38,54.31,54.36,21300.0,49.376,49.3941,49.3305,49.376,21300.0
2015-02-17 11:25:00,54.37,54.45,54.34,54.45,49300.0,49.385,49.4577,49.3578,49.4577,49300.0
2015-02-17 11:30:00,54.44,54.44,54.3,54.37,35800.0,49.4486,49.4486,49.3215,49.385,35800.0
2015-02-17 11:35:00,54.36,54.37,54.22,54.25,45500.0,49.376,49.385,49.2488,49.276,45500.0
2015-02-17 11:40:00,54.23,54.26,54.15,54.21,32900.0,49.2579,49.2851,49.1852,49.2397,32900.0
2015-02-17 11:45:00,54.21,54.32,54.19,54.32,30300.0,49.2397,49.3396,49.2215,49.3396,30300.0
2015-02-17 11:50:00,54.33,54.33,54.2,54.26,34100.0,49.3487,49.3487,49.2306,49.2851,34100.0
2015-02-17 11:55:00,54.27,54.36,54.25,54.29,37300.0,49.2942,49.376,49.276,49.3124,37300.0
2015-02-17 12:00:00,54.3,54.38,54.12,54.12,43600.0,49.3215,49.3941,49.158,49.158,43600.0
2015-02-17 12:05:00,54.12,54.38,54.12,54.38,46100.0,49.158,49.3941,49.158,49.3941,46100.0
2015-02-17 12:10:00,54.38,54.44,54.26,54.3,24600.0,49.3941,49.4486,49.2851,49.3215,24600.0
2015-02-17 12:15:00,54.3,54.3,54.15,54.15,19600.0,49.3215,49.3215,49.1852,49.1852,19600.0
2015-02-17 12:20:00,54.16,54.25,54.16,54.24,32100.0,49.1943,49.276,49.1943,49.267,32100.0
2015-02-17 12:25:00,54.24,54.43,54.23,54.43,54200.0,49.267,49.4395,49.2579,49.4395,54200.0
2015-02-17 12:30:00,54.44,54.52,54.43,54.45,45900.0,49.4486,49.5213,49.4395,49.4577,45900.0
2015-02-17 12:35:00,54.45,54.46,54.29,54.29,28000.0,49.4577,49.4668,49.3124,49.3124,28000.0
2015-02-17 12:40:00,54.3,54.37,54.28,54.37,39400.0,49.3215,49.385,49.3033,49.385,39400.0
2015-02-17 12:45:00,54.37,54.41,54.3,54.41,34000.0,49.385,49.4214,49.3215,49.4214,34000.0
2015-02-17 12:50:00,54.41,54.41,54.31,54.36,25200.0,49.4214,49.4214,49.3305,49.376,25200.0
2015-02-17 12:55:00,54.38,54.49,54.34,54.36,29600.0,49.3941,49.494,49.3578,49.376,29600.0
2015-02-17 13:00:00,54.35,54.45,54.34,54.45,20300.0,49.3669,49.4577,49.3578,49.4577,20300.0
2015-02-17 13:05:00,54.44,54.49,54.38,54.42,44400.0,49.4486,49.494,49.3941,49.4305,44400.0
2015-02-17 13:10:00,54.42,54.47,54.38,54.44,30500.0,49.4305,49.4759,49.3941,49.4486,30500.0
2015-02-17 13:15:00,54.44,54.5,54.34,54.35,30300.0,49.4486,49.5031,49.3578,49.3669,30300.0
2015-02-17 13:20:00,54.34,54.36,54.28,54.29,27100.0,49.3578,49.376,49.3033,49.3124,27100.0
2015-02-17 13:25:00,54.28,54.3,54.2,54.2,37800.0,49.3033,49.3215,49.2306,49.2306,37800.0
2015-02-17 13:30:00,54.2,54.27,54.2,54.21,40500.0,49.2306,49.2942,49.2306,49.2397,40500.0
2015-02-17 13:35:00,54.21,54.22,54.17,54.2,36700.0,49.2397,49.2488,49.2034,49.2306,36700.0
2015-02-17 13:40:00,54.2,54.31,54.18,54.3,39300.0,49.2306,49.3305,49.2125,49.3215,39300.0
2015-02-17 13:45:00,54.32,54.36,54.29,54.3,28100.0,49.3396,49.376,49.3124,49.3215,28100.0
2015-02-17 13:50:00,54.3,54.4,54.23,54.23,53800.0,49.3215,49.4123,49.2579,49.2579,53800.0
2015-02-17 13:55:00,54.23,54.27,54.19,54.19,48100.0,49.2579,49.2942,49.2215,49.2215,48100.0
2015-02-17 14:00:00,54.19,54.32,54.18,54.28,45500.0,49.2215,49.3396,49.2125,49.3033,45500.0
2015-02-17 14:05:00,54.27,54.27,54.22,54.24,34800.0,49.2942,49.2942,49.2488,49.267,34800.0
2015-02-17 14:10:00,54.24,54.25,54.12,54.22,42200.0,49.267,49.276,49.158,49.2488,42200.0
2015-02-17 14:15:00,54.22,54.27,54.2,54.26,34200.0,49.2488,49.2942,49.2306,49.2851,34200.0
2015-02-17 14:20:00,54.25,54.31,54.22,54.24,63500.0,49.276,49.3305,49.2488,49.267,63500.0
2015-02-17 14:25:00,54.24,54.25,54.11,54.19,67900.0,49.267,49.276,49.1489,49.2215,67900.0
2015-02-17 14:30:00,54.18,54.25,54.07,54.11,41800.0,49.2125,49.276,49.1125,49.1489,41800.0
2015-02-17 14:35:00,54.11,54.16,54.07,54.1,119700.0,49.1489,49.1943,49.1125,49.1398,119700.0
2015-02-17 14:40:00,54.09,54.18,54.09,54.17,43400.0,49.1307,49.2125,49.1307,49.2034,43400.0
2015-02-17 14:45:00,54.16,54.19,54.13,54.14,43500.0,49.1943,49.2215,49.167,49.1761,43500.0
2015-02-17 14:50:00,54.14,54.15,54.07,54.07,49900.0,49.1761,49.1852,49.1125,49.1125,49900.0
2015-02-17 14:55:00,54.07,54.13,54.04,54.11,63100.0,49.1125,49.167,49.0853,49.1489,63100.0
2015-02-17 15:00:00,54.11,54.29,54.09,54.28,73900.0,49.1489,49.3124,49.1307,49.3033,73900.0
2015-02-17 15:05:00,54.27,54.29,54.19,54.19,28800.0,49.2942,49.3124,49.2215,49.2215,28800.0
2015-02-17 15:10:00,54.19,54.29,54.19,54.21,55100.0,49.2215,49.3124,49.2215,49.2397,55100.0
2015-02-17 15:15:00,54.22,54.33,54.22,54.25,48300.0,49.2488,49.3487,49.2488,49.276,48300.0
2015-02-17 15:20:00,54.25,54.29,54.22,54.25,40200.0,49.276,49.3124,49.2488,49.276,40200.0
2015-02-17 15:25:00,54.25,54.27,54.16,54.18,52600.0,49.276,49.2942,49.1943,49.2125,52600.0
2015-02-17 15:30:00,54.19,54.2,54.15,54.2,61500.0,49.2215,49.2306,49.1852,49.2306,61500.0
2015-02-17 15:35:00,54.2,54.34,54.17,54.31,61400.0,49.2306,49.3578,49.2034,49.3305,61400.0
2015-02-17 15:40:00,54.3,54.36,54.24,54.36,75200.0,49.3215,49.376,49.267,49.376,75200.0
2015-02-17 15:45:00,54.36,54.36,54.27,54.36,108600.0,49.376,49.376,49.2942,49.376,108600.0
2015-02-17 15:50:00,54.36,54.38,54.31,54.38,94300.0,49.376,49.3941,49.3305,49.3941,94300.0
2015-02-17 15:55:00,54.38,54.41,54.34,54.39,309400.0,49.3941,49.4214,49.3578,49.4032,309400.0
2015-02-18 09:30:00,54.4,54.74,54.27,54.73,65100.0,49.4123,49.7211,49.2942,49.712,65100.0
2015-02-18 09:35:00,54.73,54.74,54.5,54.61,20200.0,49.712,49.7211,49.5031,49.603,20200.0
2015-02-18 09:40:00,54.6,54.6,54.45,54.54,17200.0,49.594,49.594,49.4577,49.5395,17200.0
2015-02-18 09:45:00,54.48,54.54,54.34,54.54,22000.0,49.485,49.5395,49.3578,49.5395,22000.0
2015-02-18 09:50:00,54.53,54.63,54.43,54.63,120600.0,49.5304,49.6212,49.4395,49.6212,120600.0
2015-02-18 09:55:00,54.63,54.71,54.56,54.65,51200.0,49.6212,49.6939,49.5576,49.6394,51200.0
2015-02-18 10:00:00,54.66,54.72,54.55,54.58,97800.0,49.6485,49.703,49.5485,49.5758,97800.0
2015-02-18 10:05:00,54.59,54.74,54.58,54.7,29300.0,49.5849,49.7211,49.5758,49.6848,29300.0
2015-02-18 10:10:00,54.68,54.71,54.63,54.7,22400.0,49.6666,49.6939,49.6212,49.6848,22400.0
2015-02-18 10:15:00,54.69,54.76,54.61,54.76,19800.0,49.6757,49.7393,49.603,49.7393,19800.0
2015-02-18 10:20:00,54.74,54.79,54.72,54.75,19200.0,49.7211,49.7665,49.703,49.7302,19200.0
2015-02-18 10:25:00,54.76,54.76,54.68,54.69,15400.0,49.7393,49.7393,49.6666,49.6757,15400.0
2015-02-18 10:30:00,54.67,54.71,54.64,54.65,13300.0,49.6575,49.6939,49.6303,49.6394,13300.0
2015-02-18 10:35:00,54.66,54.66,54.61,54.62,14400.0,49.6485,49.6485,49.603,49.6121,14400.0
2015-02-18 10:40:00,54.62,54.72,54.58,54.69,36900.0,49.6121,49.703,49.5758,49.6757,36900.0
2015-02-18 10:45:00,54.68,54.73,54.61,54.64,31600.0,49.6666,49.712,49.603,49.6303,31600.0
2015-02-18 10:50:00,54.64,54.66,54.61,54.63,29600.0,49.6303,49.6485,49.603,49.6212,29600.0
2015-02-18 10:55:00,54.63,54.68,54.61,54.68,26500.0,49.6212,49.6666,49.603,49.6666,26500.0
2015-02-18 11:00:00,54.67,54.67,54.59,54.63,22400.0,49.6575,49.6575,49.5849,49.6212,22400.0
2015-02-18 11:05:00,54.64,54.7,54.62,54.68,22500.0,49.6303,49.6848,49.6121,49.6666,22500.0
2015-02-18 11:10:00,54.68,54.77,54.67,54.76,29200.0,49.6666,49.7484,49.6575,49.7393,29200.0
2015-02-18 11:15:00,54.76,54.84,54.71,54.73,85100.0,49.7393,49.812,49.6939,49.712,85100.0
2015-02-18 11:20:00,54.75,54.77,54.7,54.73,40400.0,49.7302,49.7484,49.6848,49.712,40400.0
2015-02-18 11:25:00,54.73,54.89,54.72,54.83,84700.0,49.712,49.8574,49.703,49.8029,84700.0
2015-02-18 11:30:00,54.82,54.82,54.65,54.7,14600.0,49.7938,49.7938,49.6394,49.6848,14600.0
2015-02-18 11:35:00,54.71,54.72,54.64,54.66,65800.0,49.6939,49.703,49.6303,49.6485,65800.0
2015-02-18 11:40:00,54.67,54.71,54.65,54.68,17900.0,49.6575,49.6939,49.6394,49.6666,17900.0
2015-02-18 11:45:00,54.67,54.69,54.64,54.67,8200.0,49.6575,49.6757,49.6303,49.6575,8200.0
2015-02-18 11:50:00,54.66,54.66,54.6,54.61,8500.0,49.6485,49.6485,49.594,49.603,8500.0
2015-02-18 11:55:00,54.6,54.61,54.54,54.54,17600.0,49.594,49.603,49.5395,49.5395,17600.0
2015-02-18 12:00:00,54.54,54.64,54.53,54.63,18100.0,49.5395,49.6303,49.5304,49.6212,18100.0
2015-02-18 12:05:00,54.67,54.67,54.62,54.65,5000.0,49.6575,49.6575,49.6121,49.6394,5000.0
2015-02-18 12:10:00,54.64,54.65,54.58,54.59,10600.0,49.6303,49.6394,49.5758,49.5849,10600.0
2015-02-18 12:15:00,54.58,54.66,54.57,54.63,5800.0,49.5758,49.6485,49.5667,49.6212,5800.0
2015-02-18 12:20:00,54.63,54.7,54.62,54.68,13300.0,49.6212,49.6848,49.6121,49.6666,13300.0
2015-02-18 12:25:00,54.67,54.8,54.67,54.77,32000.0,49.6575,49.7756,49.6575,49.7484,32000.0
2015-02-18 12:30:00,54.75,54.77,54.58,54.62,34400.0,49.7302,49.7484,49.5758,49.6121,34400.0
2015-02-18 12:35:00,54.63,54.66,54.6,54.61,8400.0,49.6212,49.6485,49.594,49.603,8400.0
2015-02-18 12:40:00,54.62,54.64,54.58,54.6,13500.0,49.6121,49.6303,49.5758,49.594,13500.0
2015-02-18 12:45:00,54.61,54.76,54.59,54.69,16800.0,49.603,49.7393,49.5849,49.6757,16800.0
2015-02-18 12:50:00,54.68,54.68,54.61,54.63,15000.0,49.6666,49.6666,49.603,49.6212,15000.0
2015-02-18 12:55:00,54.61,54.64,54.56,54.58,8000.0,49.603,49.6303,49.5576,49.5758,8000.0
2015-02-18 13:00:00,54.59,54.68,54.58,54.67,8300.0,49.5849,49.6666,49.5758,49.6575,8300.0
2015-02-18 13:05:00,54.67,54.69,54.61,54.65,9500.0,49.6575,49.6757,49.603,49.6394,9500.0
2015-02-18 13:10:00,54.68,54.72,54.67,54.67,7600.0,49.6666,49.703,49.6575,49.6575,7600.0
2015-02-18 13:15:00,54.67,54.68,54.6,54.6,8900.0,49.6575,49.6666,49.594,49.594,8900.0
2015-02-18 13:20:00,54.6,54.63,54.58,54.63,30100.0,49.594,49.6212,49.5758,49.6212,30100.0
2015-02-18 13:25:00,54.64,54.73,54.64,54.69,49500.0,49.6303,49.712,49.6303,49.6757,49500.0
2015-02-18 13:30:00,54.69,54.72,54.68,54.71,19300.0,49.6757,49.703,49.6666,49.6939,19300.0
2015-02-18 13:35:00,54.7,54.78,54.7,54.77,15100.0,49.6848,49.7575,49.6848,49.7484,15100.0
2015-02-18 13:40:00,54.78,54.82,54.76,54.79,222500.0,49.7575,49.7938,49.7393,49.7665,222500.0
2015-02-18 13:45:00,54.8,54.84,54.79,54.81,63500.0,49.7756,49.812,49.7665,49.7847,63500.0
2015-02-18 13:50:00,54.81,54.87,54.8,54.8,8700.0,49.7847,49.8392,49.7756,49.7756,8700.0
2015-02-18 13:55:00,54.8,54.92,54.8,54.83,14100.0,49.7756,49.8846,49.7756,49.8029,14100.0
2015-02-18 14:00:00,54.87,55.22,54.87,55.16,38300.0,49.8392,50.1571,49.8392,50.1026,38300.0
2015-02-18 14:05:00,55.16,55.18,55.01,55.16,30200.0,50.1026,50.1208,49.9664,50.1026,30200.0
2015-02-18 14:10:00,55.17,55.34,55.14,55.28,51000.0,50.1117,50.2661,50.0844,50.2116,51000.0
2015-02-18 14:15:00,55.29,55.58,55.29,55.4,47400.0,50.2207,50.4841,50.2207,50.3206,47400.0
2015-02-18 14:20:00,55.4,55.4,55.27,55.34,31300.0,50.3206,50.3206,50.2025,50.2661,31300.0
2015-02-18 14:25:00,55.35,55.35,55.17,55.17,38300.0,50.2752,50.2752,50.1117,50.1117,38300.0
2015-02-18 14:30:00,55.16,55.31,55.16,55.29,19400.0,50.1026,50.2389,50.1026,50.2207,19400.0
2015-02-18 14:35:00,55.3,55.35,55.24,55.31,104300.0,50.2298,50.2752,50.1753,50.2389,104300.0
2015-02-18 14:40:00,55.31,55.38,55.3,55.35,68100.0,50.2389,50.3024,50.2298,50.2752,68100.0
2015-02-18 14:45:00,55.36,55.47,55.35,55.47,12500.0,50.2843,50.3842,50.2752,50.3842,12500.0
2015-02-18 14:50:00,55.47,55.51,55.4,55.47,50100.0,50.3842,50.4205,50.3206,50.3842,50100.0
2015-02-18 14:55:00,55.47,55.56,55.46,55.51,21500.0,50.3842,50.4659,50.3751,50.4205,21500.0
2015-02-18 15:00:00,55.5,55.59,55.5,55.53,42000.0,50.4114,50.4932,50.4114,50.4387,42000.0
2015-02-18 15:05:00,55.53,55.59,55.49,55.52,54800.0,50.4387,50.4932,50.4024,50.4296,54800.0
2015-02-18 15:10:00,55.51,55.52,55.42,55.5,20000.0,50.4205,50.4296,50.3388,50.4114,20000.0
2015-02-18 15:15:00,55.5,55.56,55.45,55.55,28600.0,50.4114,50.4659,50.366,50.4569,28600.0
2015-02-18 15:20:00,55.55,55.55,55.49,55.53,26400.0,50.4569,50.4569,50.4024,50.4387,26400.0
2015-02-18 15:25:00,55.52,55.57,55.52,55.56,43700.0,50.4296,50.475,50.4296,50.4659,43700.0
2015-02-18 15:30:00,55.55,55.58,55.51,55.52,73800.0,50.4569,50.4841,50.4205,50.4296,73800.0
2015-02-18 15:35:00,55.52,55.54,55.47,55.48,47100.0,50.4296,50.4478,50.3842,50.3933,47100.0
2015-02-18 15:40:00,55.49,55.54,55.44,55.45,40300.0,50.4024,50.4478,50.3569,50.366,40300.0
2015-02-18 15:45:00,55.45,55.51,55.43,55.51,66800.0,50.366,50.4205,50.3479,50.4205,66800.0
2015-02-18 15:50:00,55.52,55.54,55.5,55.51,119900.0,50.4296,50.4478,50.4114,50.4205,119900.0
2015-02-18 15:55:00,55.51,55.6,55.51,55.52,269500.0,50.4205,50.5023,50.4205,50.4296,269500.0
2015-02-19 09:30:00,55.72,55.72,55.25,55.4,56600.0,50.6113,50.6113,50.1844,50.3206,56600.0
2015-02-19 09:35:00,55.41,55.45,55.24,55.26,12700.0,50.3297,50.366,50.1753,50.1934,12700.0
2015-02-19 09:40:00,55.26,55.55,55.24,55.5,20500.0,50.1934,50.4569,50.1753,50.4114,20500.0
2015-02-19 09:45:00,55.5,55.5,55.4,55.41,9300.0,50.4114,50.4114,50.3206,50.3297,9300.0
2015-02-19 09:50:00,55.4,55.53,55.38,55.43,17400.0,50.3206,50.4387,50.3024,50.3479,17400.0
2015-02-19 09:55:00,55.43,55.46,55.4,55.4,4500.0,50.3479,50.3751,50.3206,50.3206,4500.0
2015-02-19 10:00:00,55.4,55.42,55.35,55.42,11400.0,50.3206,50.3388,50.2752,50.3388,11400.0
2015-02-19 10:05:00,55.44,55.47,55.37,55.38,25700.0,50.3569,50.3842,50.2934,50.3024,25700.0
2015-02-19 10:10:00,55.38,55.51,55.35,55.46,92000.0,50.3024,50.4205,50.2752,50.3751,92000.0
2015-02-19 10:15:00,55.48,55.48,55.42,55.46,67900.0,50.3933,50.3933,50.3388,50.3751,67900.0
2015-02-19 10:20:00,55.46,55.46,55.38,55.45,23800.0,50.3751,50.3751,50.3024,50.366,23800.0
2015-02-19 10:25:00,55.46,55.49,55.37,55.38,26900.0,50.3751,50.4024,50.2934,50.3024,26900.0
2015-02-19 10:30:00,55.37,55.41,55.34,55.36,9400.0,50.2934,50.3297,50.2661,50.2843,9400.0
2015-02-19 10:35:00,55.35,55.41,55.35,55.39,21400.0,50.2752,50.3297,50.2752,50.3115,21400.0
2015-02-19 10:40:00,55.39,55.42,55.38,55.39,27800.0,50.3115,50.3388,50.3024,50.3115,27800.0
2015-02-19 10:45:00,55.39,55.39,55.35,55.37,28700.0,50.3115,50.3115,50.2752,50.2934,28700.0
2015-02-19 10:50:00,55.37,55.37,55.25,55.25,12600.0,50.2934,50.2934,50.1844,50.1844,12600.0
2015-02-19 10:55:00,55.25,55.31,55.25,55.31,20000.0,50.1844,50.2389,50.1844,50.2389,20000.0
2015-02-19 11:00:00,55.32,55.34,55.23,55.26,19100.0,50.2479,50.2661,50.1662,50.1934,19100.0
2015-02-19 11:05:00,55.24,55.25,55.17,55.21,37100.0,50.1753,50.1844,50.1117,50.148,37100.0
2015-02-19 11:10:00,55.21,55.23,55.15,55.23,24800.0,50.148,50.1662,50.0935,50.1662,24800.0
2015-02-19 11:15:00,55.23,55.26,55.21,55.25,14300.0,50.1662,50.1934,50.148,50.1844,14300.0
2015-02-19 11:20:00,55.24,55.25,55.16,55.16,11100.0,50.1753,50.1844,50.1026,50.1026,11100.0
2015-02-19 11:25:00,55.15,55.16,55.09,55.09,23800.0,50.0935,50.1026,50.039,50.039,23800.0
2015-02-19 11:30:00,55.1,55.16,55.09,55.14,18200.0,50.0481,50.1026,50.039,50.0844,18200.0
2015-02-19 11:35:00,55.15,55.31,55.12,55.3,37400.0,50.0935,50.2389,50.0663,50.2298,37400.0
2015-02-19 11:40:00,55.31,55.36,55.28,55.31,16900.0,50.2389,50.2843,50.2116,50.2389,16900.0
2015-02-19 11:45:00,55.31,55.34,55.29,55.29,21500.0,50.2389,50.2661,50.2207,50.2207,21500.0
2015-02-19 11:50:00,55.28,55.32,55.25,55.32,15700.0,50.2116,50.2479,50.1844,50.2479,15700.0
2015-02-19 11:55:00,55.31,55.36,55.31,55.36,7900.0,50.2389,50.2843,50.2389,50.2843,7900.0
2015-02-19 12:00:00,55.36,55.37,55.31,55.31,9500.0,50.2843,50.2934,50.2389,50.2389,9500.0
2015-02-19 12:05:00,55.3,55.34,55.29,55.3,82900.0,50.2298,50.2661,50.2207,50.2298,82900.0
2015-02-19 12:10:00,55.3,55.34,55.29,55.33,13200.0,50.2298,50.2661,50.2207,50.257,13200.0
2015-02-19 12:15:00,55.32,55.32,55.26,55.28,36600.0,50.2479,50.2479,50.1934,50.2116,36600.0
2015-02-19 12:20:00,55.3,55.31,55.21,55.21,109100.0,50.2298,50.2389,50.148,50.148,109100.0
2015-02-19 12:25:00,55.19,55.2,55.1,55.1,13000.0,50.1299,50.1389,50.0481,50.0481,13000.0
2015-02-19 12:30:00,55.09,55.12,55.06,55.06,14700.0,50.039,50.0663,50.0118,50.0118,14700.0
2015-02-19 12:35:00,55.05,55.05,54.98,55.02,15700.0,50.0027,50.0027,49.9391,49.9754,15700.0
2015-02-19 12:40:00,55.03,55.08,55.01,55.01,5000.0,49.9845,50.0299,49.9664,49.9664,5000.0
2015-02-19 12:45:00,55.01,55.05,55.01,55.02,8400.0,49.9664,50.0027,49.9664,49.9754,8400.0
2015-02-19 12:50:00,55.02,55.02,54.98,54.99,11400.0,49.9754,49.9754,49.9391,49.9482,11400.0
2015-02-19 12:55:00,54.98,54.99,54.91,54.91,10400.0,49.9391,49.9482,49.8755,49.8755,10400.0
2015-02-19 13:00:00,54.91,54.92,54.82,54.82,13900.0,49.8755,49.8846,49.7938,49.7938,13900.0
2015-02-19 13:05:00,54.81,54.91,54.81,54.87,11700.0,49.7847,49.8755,49.7847,49.8392,11700.0
2015-02-19 13:10:00,54.88,54.89,54.84,54.89,4800.0,49.8483,49.8574,49.812,49.8574,4800.0
2015-02-19 13:15:00,54.88,54.88,54.83,54.86,10600.0,49.8483,49.8483,49.8029,49.8301,10600.0
2015-02-19 13:20:00,54.86,54.92,54.84,54.84,8800.0,49.8301,49.8846,49.812,49.812,8800.0
2015-02-19 13:25:00,54.83,54.87,54.83,54.84,22900.0,49.8029,49.8392,49.8029,49.812,22900.0
2015-02-19 13:30:00,54.84,54.87,54.82,54.83,16600.0,49.812,49.8392,49.7938,49.8029,16600.0
2015-02-19 13:35:00,54.82,54.85,54.79,54.8,26800.0,49.7938,49.821,49.7665,49.7756,26800.0
2015-02-19 13:40:00,54.8,54.81,54.76,54.81,11500.0,49.7756,49.7847,49.7393,49.7847,11500.0
2015-02-19 13:45:00,54.82,54.85,54.79,54.8,12100.0,49.7938,49.821,49.7665,49.7756,12100.0
2015-02-19 13:50:00,54.8,54.89,54.79,54.89,7000.0,49.7756,49.8574,49.7665,49.8574,7000.0
2015-02-19 13:55:00,54.88,54.91,54.88,54.91,6200.0,49.8483,49.8755,49.8483,49.8755,6200.0
2015-02-19 14:00:00,54.91,54.96,54.87,54.89,14900.0,49.8755,49.9209,49.8392,49.8574,14900.0
2015-02-19 14:05:00,54.9,54.98,54.9,54.97,8500.0,49.8665,49.9391,49.8665,49.93,8500.0
2015-02-19 14:10:00,54.95,55.0,54.95,54.99,12000.0,49.9119,49.9573,49.9119,49.9482,12000.0
2015-02-19 14:15:00,55.0,55.0,54.95,54.96,8400.0,49.9573,49.9573,49.9119,49.9209,8400.0
2015-02-19 14:20:00,54.96,55.0,54.94,54.94,10900.0,49.9209,49.9573,49.9028,49.9028,10900.0
2015-02-19 14:25:00,54.94,54.98,54.94,54.96,9200.0,49.9028,49.9391,49.9028,49.9209,9200.0
2015-02-19 14:30:00,54.96,55.02,54.96,54.99,6600.0,49.9209,49.9754,49.9209,49.9482,6600.0
2015-02-19 14:35:00,54.98,55.01,54.97,54.99,11100.0,49.9391,49.9664,49.93,49.9482,11100.0
2015-02-19 14:40:00,54.98,55.02,54.97,55.01,15200.0,49.9391,49.9754,49.93,49.9664,15200.0
2015-02-19 14:45:00,55.01,55.01,54.97,54.98,8300.0,49.9664,49.9664,49.93,49.9391,8300.0
2015-02-19 14:50:00,54.99,55.0,54.95,55.0,10100.0,49.9482,49.9573,49.9119,49.9573,10100.0
2015-02-19 14:55:00,55.0,55.0,54.98,54.99,12400.0,49.9573,49.9573,49.9391,49.9482,12400.0
2015-02-19 15:00:00,54.99,55.03,54.99,55.03,9100.0,49.9482,49.9845,49.9482,49.9845,9100.0
2015-02-19 15:05:00,55.03,55.04,55.01,55.01,21400.0,49.9845,49.9936,49.9664,49.9664,21400.0
2015-02-19 15:10:00,55.01,55.05,55.01,55.02,16100.0,49.9664,50.0027,49.9664,49.9754,16100.0
2015-02-19 15:15:00,55.01,55.02,55.0,55.01,6900.0,49.9664,49.9754,49.9573,49.9664,6900.0
2015-02-19 15:20:00,55.01,55.03,55.0,55.01,13600.0,49.9664,49.9845,49.9573,49.9664,13600.0
2015-02-19 15:25:00,55.0,55.03,54.99,54.99,23100.0,49.9573,49.9845,49.9482,49.9482,23100.0
2015-02-19 15:30:00,54.99,55.02,54.97,54.98,24700.0,49.9482,49.9754,49.93,49.9391,24700.0
2015-02-19 15:35:00,54.99,55.02,54.93,54.95,20200.0,49.9482,49.9754,49.8937,49.9119,20200.0
2015-02-19 15:40:00,54.94,54.98,54.92,54.95,28700.0,49.9028,49.9391,49.8846,49.9119,28700.0
2015-02-19 15:45:00,54.94,55.0,54.94,54.95,47200.0,49.9028,49.9573,49.9028,49.9119,47200.0
2015-02-19 15:50:00,54.95,54.99,54.93,54.98,78300.0,49.9119,49.9482,49.8937,49.9391,78300.0
2015-02-19 15:55:00,54.98,55.06,54.98,55.04,160000.0,49.9391,50.0118,49.9391,49.9936,160000.0
2015-02-20 09:30:00,54.97,55.17,54.97,55.16,139000.0,49.93,50.1117,49.93,50.1026,139000.0
2015-02-20 09:35:00,55.14,55.16,54.94,54.99,11000.0,50.0844,50.1026,49.9028,49.9482,11000.0
2015-02-20 09:40:00,54.99,55.02,54.91,54.92,7700.0,49.9482,49.9754,49.8755,49.8846,7700.0
2015-02-20 09:45:00,54.91,54.96,54.85,54.86,11400.0,49.8755,49.9209,49.821,49.8301,11400.0
2015-02-20 09:50:00,54.82,54.82,54.7,54.8,13000.0,49.7938,49.7938,49.6848,49.7756,13000.0
2015-02-20 09:55:00,54.82,54.82,54.68,54.71,7700.0,49.7938,49.7938,49.6666,49.6939,7700.0
2015-02-20 10:00:00,54.7,54.79,54.68,54.78,10400.0,49.6848,49.7665,49.6666,49.7575,10400.0
2015-02-20 10:05:00,54.8,54.8,54.67,54.68,11700.0,49.7756,49.7756,49.6575,49.6666,11700.0
2015-02-20 10:10:00,54.67,54.72,54.61,54.71,15100.0,49.6575,49.703,49.603,49.6939,15100.0
2015-02-20 10:15:00,54.71,54.71,54.57,54.59,11800.0,49.6939,49.6939,49.5667,49.5849,11800.0
2015-02-20 10:20:00,54.58,54.73,54.58,54.68,23100.0,49.5758,49.712,49.5758,49.6666,23100.0
2015-02-20 10:25:00,54.7,54.74,54.55,54.55,20800.0,49.6848,49.7211,49.5485,49.5485,20800.0
2015-02-20 10:30:00,54.54,54.63,54.54,54.57,12500.0,49.5395,49.6212,49.5395,49.5667,12500.0
2015-02-20 10:35:00,54.59,54.71,54.59,54.71,11000.0,49.5849,49.6939,49.5849,49.6939,11000.0
2015-02-20 10:40:00,54.74,54.75,54.64,54.66,6400.0,49.7211,49.7302,49.6303,49.6485,6400.0
2015-02-20 10:45:00,54.67,54.72,54.67,54.67,4100.0,49.6575,49.703,49.6575,49.6575,4100.0
2015-02-20 10:50:00,54.67,54.76,54.64,54.76,8700.0,49.6575,49.7393,49.6303,49.7393,8700.0
2015-02-20 10:55:00,54.76,54.76,54.68,54.68,9200.0,49.7393,49.7393,49.6666,49.6666,9200.0
2015-02-20 11:00:00,54.7,54.72,54.63,54.65,6400.0,49.6848,49.703,49.6212,49.6394,6400.0
2015-02-20 11:05:00,54.65,54.67,54.54,54.54,8100.0,49.6394,49.6575,49.5395,49.5395,8100.0
2015-02-20 11:10:00,54.54,54.54,54.42,54.43,21500.0,49.5395,49.5395,49.4305,49.4395,21500.0
2015-02-20 11:15:00,54.43,54.55,54.41,54.55,35000.0,49.4395,49.5485,49.4214,49.5485,35000.0
2015-02-20 11:20:00,54.53,54.53,54.42,54.46,5200.0,49.5304,49.5304,49.4305,49.4668,5200.0
2015-02-20 11:25:00,54.47,54.49,54.41,54.43,11400.0,49.4759,49.494,49.4214,49.4395,11400.0
2015-02-20 11:30:00,54.43,54.52,54.42,54.46,18000.0,49.4395,49.5213,49.4305,49.4668,18000.0
2015-02-20 11:35:00,54.46,54.47,54.31,54.31,20200.0,49.4668,49.4759,49.3305,49.3305,20200.0
2015-02-20 11:40:00,54.3,54.35,54.28,54.3,14400.0,49.3215,49.3669,49.3033,49.3215,14400.0
2015-02-20 11:45:00,54.29,54.32,54.23,54.31,27600.0,49.3124,49.3396,49.2579,49.3305,27600.0
2015-02-20 11:50:00,54.33,54.38,54.31,54.37,11900.0,49.3487,49.3941,49.3305,49.385,11900.0
2015-02-20 11:55:00,54.39,54.45,54.36,54.45,8800.0,49.4032,49.4577,49.376,49.4577,8800.0
2015-02-20 12:00:00,54.46,54.62,54.46,54.62,14200.0,49.4668,49.6121,49.4668,49.6121,14200.0
2015-02-20 12:05:00,54.62,54.67,54.54,54.56,13800.0,49.6121,49.6575,49.5395,49.5576,13800.0
2015-02-20 12:10:00,54.55,54.56,54.49,54.49,4000.0,49.5485,49.5576,49.494,49.494,4000.0
2015-02-20 12:15:00,54.49,54.58,54.48,54.54,4900.0,49.494,49.5758,49.485,49.5395,4900.0
2015-02-20 12:20:00,54.55,54.56,54.46,54.47,6600.0,49.5485,49.5576,49.4668,49.4759,6600.0
2015-02-20 12:25:00,54.45,54.54,54.42,54.52,10500.0,49.4577,49.5395,49.4305,49.5213,10500.0
2015-02-20 12:30:00,54.5,54.5,54.43,54.47,8200.0,49.5031,49.5031,49.4395,49.4759,8200.0
2015-02-20 12:35:00,54.48,54.64,54.48,54.56,13600.0,49.485,49.6303,49.485,49.5576,13600.0
2015-02-20 12:40:00,54.59,54.68,54.59,54.62,8400.0,49.5849,49.6666,49.5849,49.6121,8400.0
2015-02-20 12:45:00,54.63,54.65,54.61,54.63,6400.0,49.6212,49.6394,49.603,49.6212,6400.0
2015-02-20 12:50:00,54.64,54.68,54.63,54.68,7200.0,49.6303,49.6666,49.6212,49.6666,7200.0
2015-02-20 12:55:00,54.67,54.68,54.65,54.65,7200.0,49.6575,49.6666,49.6394,49.6394,7200.0
2015-02-20 13:00:00,54.64,54.74,54.63,54.74,9300.0,49.6303,49.7211,49.6212,49.7211,9300.0
2015-02-20 13:05:00,54.75,54.77,54.7,54.73,13500.0,49.7302,49.7484,49.6848,49.712,13500.0
2015-02-20 13:10:00,54.73,54.77,54.69,54.71,10000.0,49.712,49.7484,49.6757,49.6939,10000.0
2015-02-20 13:15:00,54.7,54.71,54.66,54.71,8800.0,49.6848,49.6939,49.6485,49.6939,8800.0
2015-02-20 13:20:00,54.71,54.8,54.71,54.75,12900.0,49.6939,49.7756,49.6939,49.7302,12900.0
2015-02-20 13:25:00,54.75,54.82,54.74,54.8,7100.0,49.7302,49.7938,49.7211,49.7756,7100.0
2015-02-20 13:30:00,54.8,54.85,54.8,54.81,8400.0,49.7756,49.821,49.7756,49.7847,8400.0
2015-02-20 13:35:00,54.82,54.88,54.81,54.88,12300.0,49.7938,49.8483,49.7847,49.8483,12300.0
2015-02-20 13:40:00,54.87,54.88,54.83,54.85,11100.0,49.8392,49.8483,49.8029,49.821,11100.0
2015-02-20 13:45:00,54.85,54.89,54.82,54.86,32700.0,49.821,49.8574,49.7938,49.8301,32700.0
2015-02-20 13:50:00,54.86,54.89,54.86,54.87,6500.0,49.8301,49.8574,49.8301,49.8392,6500.0
2015-02-20 13:55:00,54.86,54.92,54.85,54.89,20100.0,49.8301,49.8846,49.821,49.8574,20100.0
2015-02-20 14:00:00,54.9,54.9,54.88,54.9,7600.0,49.8665,49.8665,49.8483,49.8665,7600.0
2015-02-20 14:05:00,54.91,54.97,54.91,54.96,10300.0,49.8755,49.93,49.8755,49.9209,10300.0
2015-02-20 14:10:00,54.96,54.97,54.89,54.9,8300.0,49.9209,49.93,49.8574,49.8665,8300.0
2015-02-20 14:15:00,54.89,54.9,54.85,54.86,11800.0,49.8574,49.8665,49.821,49.8301,11800.0
2015-02-20 14:20:00,54.85,54.89,54.83,54.88,5500.0,49.821,49.8574,49.8029,49.8483,5500.0
2015-02-20 14:25:00,54.88,54.91,54.88,54.88,6000.0,49.8483,49.8755,49.8483,49.8483,6000.0
2015-02-20 14:30:00,54.88,54.89,54.85,54.89,7900.0,49.8483,49.8574,49.821,49.8574,7900.0
2015-02-20 14:35:00,54.89,54.91,54.86,54.86,7100.0,49.8574,49.8755,49.8301,49.8301,7100.0
2015-02-20 14:40:00,54.85,54.88,54.84,54.88,8000.0,49.821,49.8483,49.812,49.8483,8000.0
2015-02-20 14:45:00,54.89,54.89,54.85,54.88,10600.0,49.8574,49.8574,49.821,49.8483,10600.0
2015-02-20 14:50:00,54.87,54.92,54.87,54.92,16600.0,49.8392,49.8846,49.8392,49.8846,16600.0
2015-02-20 14:55:00,54.93,54.95,54.9,54.94,11000.0,49.8937,49.9119,49.8665,49.9028,11000.0
2015-02-20 15:00:00,54.94,55.02,54.93,54.96,21000.0,49.9028,49.9754,49.8937,49.9209,21000.0
2015-02-20 15:05:00,54.97,55.05,54.96,55.04,10900.0,49.93,50.0027,49.9209,49.9936,10900.0
2015-02-20 15:10:00,55.04,55.06,55.02,55.04,11600.0,49.9936,50.0118,49.9754,49.9936,11600.0
2015-02-20 15:15:00,55.05,55.05,55.0,55.04,31300.0,50.0027,50.0027,49.9573,49.9936,31300.0
2015-02-20 15:20:00,55.04,55.04,55.0,55.03,26300.0,49.9936,49.9936,49.9573,49.9845,26300.0
2015-02-20 15:25:00,55.02,55.02,54.96,54.98,24000.0,49.9754,49.9754,49.9209,49.9391,24000.0
2015-02-20 15:30:00,54.98,55.01,54.96,55.01,26000.0,49.9391,49.9664,49.9209,49.9664,26000.0
2015-02-20 15:35:00,55.01,55.03,55.0,55.01,31500.0,49.9664,49.9845,49.9573,49.9664,31500.0
2015-02-20 15:40:00,55.01,55.01,54.92,54.99,36300.0,49.9664,49.9664,49.8846,49.9482,36300.0
2015-02-20 15:45:00,54.99,55.06,54.96,54.96,78300.0,49.9482,50.0118,49.9209,49.9209,78300.0
2015-02-20 15:50:00,54.97,54.97,54.91,54.93,41900.0,49.93,49.93,49.8755,49.8937,41900.0
2015-02-20 15:55:00,54.93,54.99,54.92,54.98,91400.0,49.8937,49.9482,49.8846,49.9391,91400.0
2015-02-23 09:30:00,55.03,55.24,55.03,55.24,21100.0,49.9845,50.1753,49.9845,50.1753,21100.0
2015-02-23 09:35:00,55.18,55.24,54.96,54.96,14700.0,50.1208,50.1753,49.9209,49.9209,14700.0
2015-02-23 09:40:00,55.01,55.17,55.0,55.07,18400.0,49.9664,50.1117,49.9573,50.0209,18400.0
2015-02-23 09:45:00,55.09,55.11,54.99,55.0,29800.0,50.039,50.0572,49.9482,49.9573,29800.0
2015-02-23 09:50:00,54.99,55.08,54.97,54.99,15300.0,49.9482,50.0299,49.93,49.9482,15300.0
2015-02-23 09:55:00,54.98,55.02,54.9,54.92,34900.0,49.9391,49.9754,49.8665,49.8846,34900.0
2015-02-23 10:00:00,54.91,54.98,54.9,54.95,17000.0,49.8755,49.9391,49.8665,49.9119,17000.0
2015-02-23 10:05:00,54.96,55.01,54.89,55.01,18800.0,49.9209,49.9664,49.8574,49.9664,18800.0
2015-02-23 10:10:00,55.02,55.02,54.93,55.01,9800.0,49.9754,49.9754,49.8937,49.9664,9800.0
2015-02-23 10:15:00,55.0,55.0,54.93,54.96,7000.0,49.9573,49.9573,49.8937,49.9209,7000.0
2015-02-23 10:20:00,54.96,55.06,54.96,55.05,10200.0,49.9209,50.0118,49.9209,50.0027,10200.0
2015-02-23 10:25:00,55.06,55.06,55.0,55.01,12200.0,50.0118,50.0118,49.9573,49.9664,12200.0
2015-02-23 10:30:00,55.0,55.07,54.95,54.95,14600.0,49.9573,50.0209,49.9119,49.9119,14600.0
2015-02-23 10:35:00,54.95,54.99,54.95,54.97,8700.0,49.9119,49.9482,49.9119,49.93,8700.0
2015-02-23 10:40:00,54.97,55.02,54.96,54.96,12700.0,49.93,49.9754,49.9209,49.9209,12700.0
2015-02-23 10:45:00,54.95,54.98,54.91,54.94,7800.0,49.9119,49.9391,49.8755,49.9028,7800.0
2015-02-23 10:50:00,54.94,54.96,54.92,54.95,9000.0,49.9028,49.9209,49.8846,49.9119,9000.0
2015-02-23 10:55:00,54.94,55.06,54.93,55.06,9100.0,49.9028,50.0118,49.8937,50.0118,9100.0
2015-02-23 11:00:00,55.06,55.13,55.03,55.07,13300.0,50.0118,50.0754,49.9845,50.0209,13300.0
2015-02-23 11:05:00,55.09,55.1,55.0,55.0,6400.0,50.039,50.0481,49.9573,49.9573,6400.0
2015-02-23 11:10:00,55.0,55.02,54.97,55.01,8400.0,49.9573,49.9754,49.93,49.9664,8400.0
2015-02-23 11:15:00,55.0,55.07,55.0,55.06,4800.0,49.9573,50.0209,49.9573,50.0118,4800.0
2015-02-23 11:20:00,55.05,55.07,55.02,55.02,14900.0,50.0027,50.0209,49.9754,49.9754,14900.0
2015-02-23 11:25:00,55.0,55.0,54.92,54.94,11500.0,49.9573,49.9573,49.8846,49.9028,11500.0
2015-02-23 11:30:00,54.94,55.04,54.93,55.04,15500.0,49.9028,49.9936,49.8937,49.9936,15500.0
2015-02-23 11:35:00,55.03,55.15,55.03,55.11,33300.0,49.9845,50.0935,49.9845,50.0572,33300.0
2015-02-23 11:40:00,55.11,55.18,55.1,55.17,11400.0,50.0572,50.1208,50.0481,50.1117,11400.0
2015-02-23 11:45:00,55.17,55.17,55.08,55.13,24500.0,50.1117,50.1117,50.0299,50.0754,24500.0
2015-02-23 11:50:00,55.13,55.14,55.07,55.14,17200.0,50.0754,50.0844,50.0209,50.0844,17200.0
2015-02-23 11:55:00,55.13,55.14,55.1,55.14,6200.0,50.0754,50.0844,50.0481,50.0844,6200.0
2015-02-23 12:00:00,55.14,55.15,55.09,55.12,5400.0,50.0844,50.0935,50.039,50.0663,5400.0
2015-02-23 12:05:00,55.12,55.14,55.1,55.1,14900.0,50.0663,50.0844,50.0481,50.0481,14900.0
2015-02-23 12:10:00,55.09,55.1,55.05,55.09,5900.0,50.039,50.0481,50.0027,50.039,5900.0
2015-02-23 12:15:00,55.1,55.11,55.09,55.09,16300.0,50.0481,50.0572,50.039,50.039,16300.0
2015-02-23 12:20:00,55.08,55.08,55.03,55.08,6500.0,50.0299,50.0299,49.9845,50.0299,6500.0
2015-02-23 12:25:00,55.09,55.13,55.05,55.06,13500.0,50.039,50.0754,50.0027,50.0118,13500.0
2015-02-23 12:30:00,55.05,55.09,55.04,55.05,8500.0,50.0027,50.039,49.9936,50.0027,8500.0
2015-02-23 12:35:00,55.05,55.08,55.0,55.0,7600.0,50.0027,50.0299,49.9573,49.9573,7600.0
2015-02-23 12:40:00,55.01,55.02,54.99,55.0,3600.0,49.9664,49.9754,49.9482,49.9573,3600.0
2015-02-23 12:45:00,55.01,55.02,54.98,54.98,5100.0,49.9664,49.9754,49.9391,49.9391,5100.0
2015-02-23 12:50:00,54.98,55.03,54.96,55.01,4100.0,49.9391,49.9845,49.9209,49.9664,4100.0
2015-02-23 12:55:00,55.02,55.07,55.01,55.04,2900.0,49.9754,50.0209,49.9664,49.9936,2900.0
2015-02-23 13:00:00,55.04,55.05,55.01,55.01,5700.0,49.9936,50.0027,49.9664,49.9664,5700.0
2015-02-23 13:05:00,55.0,55.0,54.96,54.98,7400.0,49.9573,49.9573,49.9209,49.9391,7400.0
2015-02-23 13:10:00,54.98,55.03,54.98,54.98,4000.0,49.9391,49.9845,49.9391,49.9391,4000.0
2015-02-23 13:15:00,54.99,54.99,54.96,54.98,4000.0,49.9482,49.9482,49.9209,49.9391,4000.0
2015-02-23 13:20:00,54.97,54.98,54.94,54.94,7000.0,49.93,49.9391,49.9028,49.9028,7000.0
2015-02-23 13:25:00,54.94,54.99,54.93,54.98,8200.0,49.9028,49.9482,49.8937,49.9391,8200.0
2015-02-23 13:30:00,54.98,55.05,54.97,54.98,8600.0,49.9391,50.0027,49.93,49.9391,8600.0
2015-02-23 13:35:00,54.98,55.0,54.96,54.96,7200.0,49.9391,49.9573,49.9209,49.9209,7200.0
2015-02-23 13:40:00,54.97,54.99,54.96,54.97,4900.0,49.93,49.9482,49.9209,49.93,4900.0
2015-02-23 13:45:00,54.97,54.97,54.92,54.93,8700.0,49.93,49.93,49.8846,49.8937,8700.0
2015-02-23 13:50:00,54.94,54.98,54.94,54.94,8400.0,49.9028,49.9391,49.9028,49.9028,8400.0
2015-02-23 13:55:00,54.94,54.98,54.91,54.96,8100.0,49.9028,49.9391,49.8755,49.9209,8100.0
2015-02-23 14:00:00,54.96,55.07,54.96,55.05,12100.0,49.9209,50.0209,49.9209,50.0027,12100.0
2015-02-23 14:05:00,55.05,55.18,55.05,55.17,11000.0,50.0027,50.1208,50.0027,50.1117,11000.0
2015-02-23 14:10:00,55.16,55.16,55.03,55.04,10500.0,50.1026,50.1026,49.9845,49.9936,10500.0
2015-02-23 14:15:00,55.05,55.17,55.04,55.15,7200.0,50.0027,50.1117,49.9936,50.0935,7200.0
2015-02-23 14:20:00,55.16,55.21,55.16,55.21,10000.0,50.1026,50.148,50.1026,50.148,10000.0
2015-02-23 14:25:00,55.23,55.25,55.2,55.22,24800.0,50.1662,50.1844,50.1389,50.1571,24800.0
2015-02-23 14:30:00,55.23,55.25,55.21,55.25,54000.0,50.1662,50.1844,50.148,50.1844,54000.0
2015-02-23 14:35:00,55.25,55.29,55.19,55.19,12800.0,50.1844,50.2207,50.1299,50.1299,12800.0
2015-02-23 14:40:00,55.19,55.21,55.18,55.18,12800.0,50.1299,50.148,50.1208,50.1208,12800.0
2015-02-23 14:45:00,55.19,55.21,55.18,55.21,25400.0,50.1299,50.148,50.1208,50.148,25400.0
2015-02-23 14:50:00,55.2,55.23,55.2,55.23,6100.0,50.1389,50.1662,50.1389,50.1662,6100.0
2015-02-23 14:55:00,55.23,55.26,55.19,55.2,15800.0,50.1662,50.1934,50.1299,50.1389,15800.0
2015-02-23 15:00:00,55.2,55.27,55.19,55.23,12100.0,50.1389,50.2025,50.1299,50.1662,12100.0
2015-02-23 15:05:00,55.22,55.24,55.2,55.21,10600.0,50.1571,50.1753,50.1389,50.148,10600.0
2015-02-23 15:10:00,55.2,55.24,55.19,55.23,10100.0,50.1389,50.1753,50.1299,50.1662,10100.0
2015-02-23 15:15:00,55.22,55.27,55.2,55.26,37800.0,50.1571,50.2025,50.1389,50.1934,37800.0
2015-02-23 15:20:00,55.27,55.28,55.21,55.24,37500.0,50.2025,50.2116,50.148,50.1753,37500.0
2015-02-23 15:25:00,55.23,55.24,55.2,55.23,20700.0,50.1662,50.1753,50.1389,50.1662,20700.0
2015-02-23 15:30:00,55.22,55.26,55.22,55.23,26700.0,50.1571,50.1934,50.1571,50.1662,26700.0
2015-02-23 15:35:00,55.23,55.32,55.23,55.31,36200.0,50.1662,50.2479,50.1662,50.2389,36200.0
2015-02-23 15:40:00,55.3,55.32,55.29,55.3,44900.0,50.2298,50.2479,50.2207,50.2298,44900.0
2015-02-23 15:45:00,55.3,55.32,55.25,55.26,69900.0,50.2298,50.2479,50.1844,50.1934,69900.0
2015-02-23 15:50:00,55.26,55.28,55.25,55.28,62700.0,50.1934,50.2116,50.1844,50.2116,62700.0
2015-02-23 15:55:00,55.28,55.29,55.24,55.24,191600.0,50.2116,50.2207,50.1753,50.1753,191600.0
2015-02-24 09:30:00,55.33,55.47,55.16,55.47,59600.0,50.257,50.3842,50.1026,50.3842,59600.0
2015-02-24 09:35:00,55.5,55.55,55.47,55.55,8900.0,50.4114,50.4569,50.3842,50.4569,8900.0
2015-02-24 09:40:00,55.57,55.58,55.3,55.3,15100.0,50.475,50.4841,50.2298,50.2298,15100.0
2015-02-24 09:45:00,55.33,55.34,55.19,55.3,10900.0,50.257,50.2661,50.1299,50.2298,10900.0
2015-02-24 09:50:00,55.3,55.34,55.24,55.33,10400.0,50.2298,50.2661,50.1753,50.257,10400.0
2015-02-24 09:55:00,55.34,55.6,55.33,55.6,27300.0,50.2661,50.5023,50.257,50.5023,27300.0
2015-02-24 10:00:00,55.63,55.64,55.17,55.18,24600.0,50.5295,50.5386,50.1117,50.1208,24600.0
2015-02-24 10:05:00,55.22,55.38,55.22,55.36,12700.0,50.1571,50.3024,50.1571,50.2843,12700.0
2015-02-24 10:10:00,55.35,55.43,55.33,55.37,7600.0,50.2752,50.3479,50.257,50.2934,7600.0
2015-02-24 10:15:00,55.36,55.39,55.33,55.37,7300.0,50.2843,50.3115,50.257,50.2934,7300.0
2015-02-24 10:20:00,55.36,55.46,55.31,55.44,7700.0,50.2843,50.3751,50.2389,50.3569,7700.0
2015-02-24 10:25:00,55.44,55.51,55.41,55.47,8700.0,50.3569,50.4205,50.3297,50.3842,8700.0
2015-02-24 10:30:00,55.48,55.49,55.42,55.43,18500.0,50.3933,50.4024,50.3388,50.3479,18500.0
2015-02-24 10:35:00,55.44,55.53,55.42,55.53,12200.0,50.3569,50.4387,50.3388,50.4387,12200.0
2015-02-24 10:40:00,55.53,55.57,55.51,55.55,34500.0,50.4387,50.475,50.4205,50.4569,34500.0
2015-02-24 10:45:00,55.53,55.62,55.51,55.61,38700.0,50.4387,50.5204,50.4205,50.5114,38700.0
2015-02-24 10:50:00,55.61,55.62,55.57,55.59,25800.0,50.5114,50.5204,50.475,50.4932,25800.0
2015-02-24 10:55:00,55.59,55.61,55.58,55.6,22200.0,50.4932,50.5114,50.4841,50.5023,22200.0
2015-02-24 11:00:00,55.6,55.64,55.53,55.6,37300.0,50.5023,50.5386,50.4387,50.5023,37300.0
2015-02-24 11:05:00,55.61,55.63,55.53,55.62,30000.0,50.5114,50.5295,50.4387,50.5204,30000.0
2015-02-24 11:10:00,55.62,55.63,55.53,55.59,59800.0,50.5204,50.5295,50.4387,50.4932,59800.0
2015-02-24 11:15:00,55.59,55.64,55.52,55.64,20200.0,50.4932,50.5386,50.4296,50.5386,20200.0
2015-02-24 11:20:00,55.64,55.65,55.58,55.6,10200.0,50.5386,50.5477,50.4841,50.5023,10200.0
2015-02-24 11:25:00,55.6,55.61,55.54,55.58,22400.0,50.5023,50.5114,50.4478,50.4841,22400.0
2015-02-24 11:30:00,55.59,55.61,55.49,55.51,44300.0,50.4932,50.5114,50.4024,50.4205,44300.0
2015-02-24 11:35:00,55.5,55.58,55.49,55.56,18200.0,50.4114,50.4841,50.4024,50.4659,18200.0
2015-02-24 11:40:00,55.55,55.56,55.41,55.41,9200.0,50.4569,50.4659,50.3297,50.3297,9200.0
2015-02-24 11:45:00,55.41,55.45,55.36,55.38,12700.0,50.3297,50.366,50.2843,50.3024,12700.0
2015-02-24 11:50:00,55.39,55.39,55.31,55.31,10900.0,50.3115,50.3115,50.2389,50.2389,10900.0
2015-02-24 11:55:00,55.3,55.39,55.3,55.34,10100.0,50.2298,50.3115,50.2298,50.2661,10100.0
2015-02-24 12:00:00,55.34,55.38,55.32,55.33,9600.0,50.2661,50.3024,50.2479,50.257,9600.0
2015-02-24 12:05:00,55.32,55.4,55.31,55.39,6400.0,50.2479,50.3206,50.2389,50.3115,6400.0
2015-02-24 12:10:00,55.39,55.43,55.37,55.43,5300.0,50.3115,50.3479,50.2934,50.3479,5300.0
2015-02-24 12:15:00,55.41,55.45,55.36,55.44,4500.0,50.3297,50.366,50.2843,50.3569,4500.0
2015-02-24 12:20:00,55.43,55.45,55.4,55.42,4800.0,50.3479,50.366,50.3206,50.3388,4800.0
2015-02-24 12:25:00,55.42,55.44,55.41,55.44,4100.0,50.3388,50.3569,50.3297,50.3569,4100.0
2015-02-24 12:30:00,55.44,55.44,55.29,55.34,12000.0,50.3569,50.3569,50.2207,50.2661,12000.0
2015-02-24 12:35:00,55.33,55.34,55.26,55.29,7000.0,50.257,50.2661,50.1934,50.2207,7000.0
2015-02-24 12:40:00,55.3,55.36,55.28,55.28,4700.0,50.2298,50.2843,50.2116,50.2116,4700.0
2015-02-24 12:45:00,55.29,55.31,55.24,55.3,4800.0,50.2207,50.2389,50.1753,50.2298,4800.0
2015-02-24 12:50:00,55.3,55.34,55.28,55.32,11100.0,50.2298,50.2661,50.2116,50.2479,11100.0
2015-02-24 12:55:00,55.3,55.36,55.29,55.29,7800.0,50.2298,50.2843,50.2207,50.2207,7800.0
2015-02-24 13:00:00,55.28,55.33,55.24,55.28,8600.0,50.2116,50.257,50.1753,50.2116,8600.0
2015-02-24 13:05:00,55.29,55.3,55.22,55.22,10600.0,50.2207,50.2298,50.1571,50.1571,10600.0
2015-02-24 13:10:00,55.23,55.26,55.21,55.22,3700.0,50.1662,50.1934,50.148,50.1571,3700.0
2015-02-24 13:15:00,55.22,55.25,55.21,55.25,7400.0,50.1571,50.1844,50.148,50.1844,7400.0
2015-02-24 13:20:00,55.24,55.24,55.19,55.22,4200.0,50.1753,50.1753,50.1299,50.1571,4200.0
2015-02-24 13:25:00,55.21,55.23,55.17,55.2,8600.0,50.148,50.1662,50.1117,50.1389,8600.0
2015-02-24 13:30:00,55.19,55.22,55.17,55.2,18100.0,50.1299,50.1571,50.1117,50.1389,18100.0
2015-02-24 13:35:00,55.2,55.31,55.16,55.17,83000.0,50.1389,50.2389,50.1026,50.1117,83000.0
2015-02-24 13:40:00,55.16,55.31,55.16,55.31,12000.0,50.1026,50.2389,50.1026,50.2389,12000.0
2015-02-24 13:45:00,55.33,55.38,55.31,55.37,13200.0,50.257,50.3024,50.2389,50.2934,13200.0
2015-02-24 13:50:00,55.35,55.37,55.3,55.3,6300.0,50.2752,50.2934,50.2298,50.2298,6300.0
2015-02-24 13:55:00,55.29,55.36,55.29,55.34,7400.0,50.2207,50.2843,50.2207,50.2661,7400.0
2015-02-24 14:00:00,55.35,55.43,55.35,55.42,14800.0,50.2752,50.3479,50.2752,50.3388,14800.0
2015-02-24 14:05:00,55.42,55.43,55.37,55.38,8900.0,50.3388,50.3479,50.2934,50.3024,8900.0
2015-02-24 14:10:00,55.38,55.38,55.3,55.34,6600.0,50.3024,50.3024,50.2298,50.2661,6600.0
2015-02-24 14:15:00,55.34,55.36,55.31,55.32,18500.0,50.2661,50.2843,50.2389,50.2479,18500.0
2015-02-24 14:20:00,55.31,55.36,55.31,55.33,7800.0,50.2389,50.2843,50.2389,50.257,7800.0
2015-02-24 14:25:00,55.33,55.33,55.25,55.3,13800.0,50.257,50.257,50.1844,50.2298,13800.0
2015-02-24 14:30:00,55.3,55.3,55.22,55.22,24200.0,50.2298,50.2298,50.1571,50.1571,24200.0
2015-02-24 14:35:00,55.24,55.31,55.24,55.31,12100.0,50.1753,50.2389,50.1753,50.2389,12100.0
2015-02-24 14:40:00,55.32,55.33,55.27,55.27,8600.0,50.2479,50.257,50.2025,50.2025,8600.0
2015-02-24 14:45:00,55.28,55.28,55.22,55.22,13500.0,50.2116,50.2116,50.1571,50.1571,13500.0
2015-02-24 14:50:00,55.22,55.37,55.21,55.36,22000.0,50.1571,50.2934,50.148,50.2843,22000.0
2015-02-24 14:55:00,55.36,55.36,55.26,55.26,5500.0,50.2843,50.2843,50.1934,50.1934,5500.0
2015-02-24 15:00:00,55.26,55.43,55.25,55.43,34400.0,50.1934,50.3479,50.1844,50.3479,34400.0
2015-02-24 15:05:00,55.44,55.45,55.36,55.37,10400.0,50.3569,50.366,50.2843,50.2934,10400.0
2015-02-24 15:10:00,55.37,55.38,55.35,55.37,9500.0,50.2934,50.3024,50.2752,50.2934,9500.0
2015-02-24 15:15:00,55.36,55.37,55.34,55.37,17800.0,50.2843,50.2934,50.2661,50.2934,17800.0
2015-02-24 15:20:00,55.37,55.45,55.34,55.44,20400.0,50.2934,50.366,50.2661,50.3569,20400.0
2015-02-24 15:25:00,55.43,55.48,55.42,55.45,38700.0,50.3479,50.3933,50.3388,50.366,38700.0
2015-02-24 15:30:00,55.46,55.47,55.4,55.41,53200.0,50.3751,50.3842,50.3206,50.3297,53200.0
2015-02-24 15:35:00,55.4,55.42,55.35,55.38,29200.0,50.3206,50.3388,50.2752,50.3024,29200.0
2015-02-24 15:40:00,55.38,55.44,55.37,55.41,72600.0,50.3024,50.3569,50.2934,50.3297,72600.0
2015-02-24 15:45:00,55.4,55.4,55.3,55.31,35500.0,50.3206,50.3206,50.2298,50.2389,35500.0
2015-02-24 15:50:00,55.31,55.34,55.3,55.3,35600.0,50.2389,50.2661,50.2298,50.2298,35600.0
2015-02-24 15:55:00,55.3,55.31,55.1,55.13,505100.0,50.2298,50.2389,50.0481,50.0754,505100.0
2015-02-25 09:30:00,55.17,55.3,54.91,54.95,38100.0,50.1117,50.2298,49.8755,49.9119,38100.0
2015-02-25 09:35:00,54.95,55.14,54.95,55.1,40300.0,49.9119,50.0844,49.9119,50.0481,40300.0
2015-02-25 09:40:00,55.13,55.26,55.07,55.12,34300.0,50.0754,50.1934,50.0209,50.0663,34300.0
2015-02-25 09:45:00,55.1,55.11,54.96,54.96,37400.0,50.0481,50.0572,49.9209,49.9209,37400.0
2015-02-25 09:50:00,54.97,55.02,54.89,54.94,43900.0,49.93,49.9754,49.8574,49.9028,43900.0
2015-02-25 09:55:00,54.94,54.96,54.85,54.87,26600.0,49.9028,49.9209,49.821,49.8392,26600.0
2015-02-25 10:00:00,54.87,54.98,54.85,54.93,25600.0,49.8392,49.9391,49.821,49.8937,25600.0
2015-02-25 10:05:00,54.92,54.95,54.82,54.83,18100.0,49.8846,49.9119,49.7938,49.8029,18100.0
2015-02-25 10:10:00,54.81,54.88,54.78,54.8,11700.0,49.7847,49.8483,49.7575,49.7756,11700.0
2015-02-25 10:15:00,54.8,54.8,54.68,54.71,18200.0,49.7756,49.7756,49.6666,49.6939,18200.0
2015-02-25 10:20:00,54.72,54.74,54.63,54.66,19000.0,49.703,49.7211,49.6212,49.6485,19000.0
2015-02-25 10:25:00,54.65,54.72,54.63,54.7,14700.0,49.6394,49.703,49.6212,49.6848,14700.0
2015-02-25 10:30:00,54.69,54.71,54.58,54.61,46200.0,49.6757,49.6939,49.5758,49.603,46200.0
2015-02-25 10:35:00,54.61,54.7,54.61,54.7,13300.0,49.603,49.6848,49.603,49.6848,13300.0
2015-02-25 10:40:00,54.69,54.82,54.67,54.79,25100.0,49.6757,49.7938,49.6575,49.7665,25100.0
2015-02-25 10:45:00,54.79,54.82,54.74,54.74,6900.0,49.7665,49.7938,49.7211,49.7211,6900.0
2015-02-25 10:50:00,54.73,54.74,54.64,54.66,21500.0,49.712,49.7211,49.6303,49.6485,21500.0
2015-02-25 10:55:00,54.66,54.67,54.56,54.56,12500.0,49.6485,49.6575,49.5576,49.5576,12500.0
2015-02-25 11:00:00,54.57,54.61,54.57,54.57,13600.0,49.5667,49.603,49.5667,49.5667,13600.0
2015-02-25 11:05:00,54.59,54.61,54.5,54.53,19700.0,49.5849,49.603,49.5031,49.5304,19700.0
2015-02-25 11:10:00,54.53,54.59,54.53,54.57,33600.0,49.5304,49.5849,49.5304,49.5667,33600.0
2015-02-25 11:15:00,54.58,54.59,54.52,54.57,17100.0,49.5758,49.5849,49.5213,49.5667,17100.0
2015-02-25 11:20:00,54.57,54.59,54.52,54.56,13600.0,49.5667,49.5849,49.5213,49.5576,13600.0
2015-02-25 11:25:00,54.55,54.57,54.49,54.53,18600.0,49.5485,49.5667,49.494,49.5304,18600.0
2015-02-25 11:30:00,54.54,54.58,54.5,54.53,23600.0,49.5395,49.5758,49.5031,49.5304,23600.0
2015-02-25 11:35:00,54.53,54.53,54.44,54.46,19300.0,49.5304,49.5304,49.4486,49.4668,19300.0
2015-02-25 11:40:00,54.46,54.5,54.44,54.45,13700.0,49.4668,49.5031,49.4486,49.4577,13700.0
2015-02-25 11:45:00,54.44,54.49,54.42,54.43,17800.0,49.4486,49.494,49.4305,49.4395,17800.0
2015-02-25 11:50:00,54.43,54.49,54.41,54.45,12800.0,49.4395,49.494,49.4214,49.4577,12800.0
2015-02-25 11:55:00,54.44,54.46,54.4,54.46,14400.0,49.4486,49.4668,49.4123,49.4668,14400.0
2015-02-25 12:00:00,54.47,54.5,54.45,54.45,12700.0,49.4759,49.5031,49.4577,49.4577,12700.0
2015-02-25 12:05:00,54.47,54.57,54.46,54.57,10900.0,49.4759,49.5667,49.4668,49.5667,10900.0
2015-02-25 12:10:00,54.56,54.67,54.53,54.66,15100.0,49.5576,49.6575,49.5304,49.6485,15100.0
2015-02-25 12:15:00,54.65,54.65,54.53,54.54,9400.0,49.6394,49.6394,49.5304,49.5395,9400.0
2015-02-25 12:20:00,54.54,54.62,54.5,54.62,14800.0,49.5395,49.6121,49.5031,49.6121,14800.0
2015-02-25 12:25:00,54.64,54.68,54.62,54.68,27700.0,49.6303,49.6666,49.6121,49.6666,27700.0
2015-02-25 12:30:00,54.69,54.7,54.65,54.66,17900.0,49.6757,49.6848,49.6394,49.6485,17900.0
2015-02-25 12:35:00,54.67,54.67,54.63,54.64,30500.0,49.6575,49.6575,49.6212,49.6303,30500.0
2015-02-25 12:40:00,54.66,54.68,54.64,54.67,23000.0,49.6485,49.6666,49.6303,49.6575,23000.0
2015-02-25 12:45:00,54.68,54.69,54.66,54.66,13400.0,49.6666,49.6757,49.6485,49.6485,13400.0
2015-02-25 12:50:00,54.67,54.69,54.66,54.68,13900.0,49.6575,49.6757,49.6485,49.6666,13900.0
2015-02-25 12:55:00,54.69,54.69,54.62,54.64,8900.0,49.6757,49.6757,49.6121,49.6303,8900.0
2015-02-25 13:00:00,54.65,54.68,54.64,54.64,19900.0,49.6394,49.6666,49.6303,49.6303,19900.0
2015-02-25 13:05:00,54.63,54.67,54.57,54.6,17000.0,49.6212,49.6575,49.5667,49.594,17000.0
2015-02-25 13:10:00,54.59,54.63,54.53,54.63,9500.0,49.5849,49.6212,49.5304,49.6212,9500.0
2015-02-25 13:15:00,54.63,54.63,54.54,54.58,7600.0,49.6212,49.6212,49.5395,49.5758,7600.0
2015-02-25 13:20:00,54.6,54.62,54.57,54.59,21900.0,49.594,49.6121,49.5667,49.5849,21900.0
2015-02-25 13:25:00,54.61,54.64,54.59,54.6,15000.0,49.603,49.6303,49.5849,49.594,15000.0
2015-02-25 13:30:00,54.61,54.63,54.57,54.59,14000.0,49.603,49.6212,49.5667,49.5849,14000.0
2015-02-25 13:35:00,54.59,54.6,54.56,54.56,10300.0,49.5849,49.594,49.5576,49.5576,10300.0
2015-02-25 13:40:00,54.58,54.61,54.55,54.56,16800.0,49.5758,49.603,49.5485,49.5576,16800.0
2015-02-25 13:45:00,54.56,54.56,54.5,54.52,25700.0,49.5576,49.5576,49.5031,49.5213,25700.0
2015-02-25 13:50:00,54.53,54.55,54.5,54.51,29200.0,49.5304,49.5485,49.5031,49.5122,29200.0
2015-02-25 13:55:00,54.51,54.53,54.44,54.44,30400.0,49.5122,49.5304,49.4486,49.4486,30400.0
2015-02-25 14:00:00,54.45,54.5,54.45,54.49,18400.0,49.4577,49.5031,49.4577,49.494,18400.0
2015-02-25 14:05:00,54.49,54.49,54.41,54.42,17200.0,49.494,49.494,49.4214,49.4305,17200.0
2015-02-25 14:10:00,54.43,54.46,54.38,54.4,24300.0,49.4395,49.4668,49.3941,49.4123,24300.0
2015-02-25 14:15:00,54.4,54.43,54.33,54.36,18600.0,49.4123,49.4395,49.3487,49.376,18600.0
2015-02-25 14:20:00,54.37,54.37,54.33,54.35,9100.0,49.385,49.385,49.3487,49.3669,9100.0
2015-02-25 14:25:00,54.35,54.36,54.3,54.36,13400.0,49.3669,49.376,49.3215,49.376,13400.0
2015-02-25 14:30:00,54.35,54.35,54.2,54.21,29900.0,49.3669,49.3669,49.2306,49.2397,29900.0
2015-02-25 14:35:00,54.2,54.23,54.14,54.15,42700.0,49.2306,49.2579,49.1761,49.1852,42700.0
2015-02-25 14:40:00,54.15,54.17,54.12,54.13,35500.0,49.1852,49.2034,49.158,49.167,35500.0
2015-02-25 14:45:00,54.13,54.19,54.13,54.16,29000.0,49.167,49.2215,49.167,49.1943,29000.0
2015-02-25 14:50:00,54.16,54.19,54.1,54.15,42900.0,49.1943,49.2215,49.1398,49.1852,42900.0
2015-02-25 14:55:00,54.15,54.18,54.14,54.16,22500.0,49.1852,49.2125,49.1761,49.1943,22500.0
2015-02-25 15:00:00,54.17,54.17,54.04,54.04,24400.0,49.2034,49.2034,49.0853,49.0853,24400.0
2015-02-25 15:05:00,54.04,54.1,54.03,54.09,12100.0,49.0853,49.1398,49.0762,49.1307,12100.0
2015-02-25 15:10:00,54.08,54.1,54.03,54.05,17200.0,49.1216,49.1398,49.0762,49.0944,17200.0
2015-02-25 15:15:00,54.05,54.06,54.02,54.05,25400.0,49.0944,49.1035,49.0671,49.0944,25400.0
2015-02-25 15:20:00,54.05,54.05,53.98,54.03,36800.0,49.0944,49.0944,49.0308,49.0762,36800.0
2015-02-25 15:25:00,54.03,54.05,53.99,54.0,29900.0,49.0762,49.0944,49.0399,49.049,29900.0
2015-02-25 15:30:00,54.0,54.07,54.0,54.02,43600.0,49.049,49.1125,49.049,49.0671,43600.0
2015-02-25 15:35:00,54.02,54.06,54.01,54.05,28900.0,49.0671,49.1035,49.0581,49.0944,28900.0
2015-02-25 15:40:00,54.05,54.09,54.04,54.09,39600.0,49.0944,49.1307,49.0853,49.1307,39600.0
2015-02-25 15:45:00,54.1,54.14,54.07,54.1,81800.0,49.1398,49.1761,49.1125,49.1398,81800.0
2015-02-25 15:50:00,54.1,54.12,54.07,54.11,61100.0,49.1398,49.158,49.1125,49.1489,61100.0
2015-02-25 15:55:00,54.11,54.11,54.06,54.08,117800.0,49.1489,49.1489,49.1035,49.1216,117800.0
2015-02-26 09:30:00,54.28,54.31,53.94,53.94,41100.0,49.3033,49.3305,48.9945,48.9945,41100.0
2015-02-26 09:35:00,53.96,54.04,53.88,53.92,5700.0,49.0126,49.0853,48.94,48.9763,5700.0
2015-02-26 09:40:00,53.92,54.07,53.92,54.0,9600.0,48.9763,49.1125,48.9763,49.049,9600.0
2015-02-26 09:45:00,53.98,54.02,53.91,53.99,11700.0,49.0308,49.0671,48.9672,49.0399,11700.0
2015-02-26 09:50:00,53.96,54.03,53.92,53.96,39200.0,49.0126,49.0762,48.9763,49.0126,39200.0
2015-02-26 09:55:00,53.95,53.98,53.78,53.8,35900.0,49.0036,49.0308,48.8491,48.8673,35900.0
2015-02-26 10:00:00,53.8,53.81,53.73,53.77,45800.0,48.8673,48.8764,48.8037,48.8401,45800.0
2015-02-26 10:05:00,53.79,53.91,53.78,53.87,25900.0,48.8582,48.9672,48.8491,48.9309,25900.0
2015-02-26 10:10:00,53.87,53.98,53.86,53.91,45900.0,48.9309,49.0308,48.9218,48.9672,45900.0
2015-02-26 10:15:00,53.91,53.94,53.89,53.93,25600.0,48.9672,48.9945,48.9491,48.9854,25600.0
2015-02-26 10:20:00,53.94,54.0,53.92,53.98,33800.0,48.9945,49.049,48.9763,49.0308,33800.0
2015-02-26 10:25:00,53.99,54.03,53.99,54.02,26600.0,49.0399,49.0762,49.0399,49.0671,26600.0
2015-02-26 10:30:00,54.02,54.08,53.97,54.06,23300.0,49.0671,49.1216,49.0217,49.1035,23300.0
2015-02-26 10:35:00,54.08,54.15,54.08,54.13,17300.0,49.1216,49.1852,49.1216,49.167,17300.0
2015-02-26 10:40:00,54.13,54.13,54.02,54.06,20900.0,49.167,49.167,49.0671,49.1035,20900.0
2015-02-26 10:45:00,54.05,54.07,53.95,53.97,19400.0,49.0944,49.1125,49.0036,49.0217,19400.0
2015-02-26 10:50:00,53.96,54.01,53.95,54.0,10700.0,49.0126,49.0581,49.0036,49.049,10700.0
2015-02-26 10:55:00,54.0,54.01,53.94,53.94,12300.0,49.049,49.0581,48.9945,48.9945,12300.0
2015-02-26 11:00:00,53.95,54.09,53.95,54.09,13500.0,49.0036,49.1307,49.0036,49.1307,13500.0
2015-02-26 11:05:00,54.09,54.14,54.07,54.11,16300.0,49.1307,49.1761,49.1125,49.1489,16300.0
2015-02-26 11:10:00,54.11,54.11,54.05,54.06,17200.0,49.1489,49.1489,49.0944,49.1035,17200.0
2015-02-26 11:15:00,54.06,54.08,53.98,54.02,32400.0,49.1035,49.1216,49.0308,49.0671,32400.0
2015-02-26 11:20:00,54.02,54.03,53.93,53.96,12000.0,49.0671,49.0762,48.9854,49.0126,12000.0
2015-02-26 11:25:00,53.95,54.03,53.94,54.03,21900.0,49.0036,49.0762,48.9945,49.0762,21900.0
2015-02-26 11:30:00,54.03,54.08,54.03,54.05,25600.0,49.0762,49.1216,49.0762,49.0944,25600.0
2015-02-26 11:35:00,54.05,54.19,54.05,54.16,16700.0,49.0944,49.2215,49.0944,49.1943,16700.0
2015-02-26 11:40:00,54.17,54.17,54.1,54.12,25300.0,49.2034,49.2034,49.1398,49.158,25300.0
2015-02-26 11:45:00,54.12,54.16,54.07,54.09,20400.0,49.158,49.1943,49.1125,49.1307,20400.0
2015-02-26 11:50:00,54.08,54.16,54.06,54.15,11400.0,49.1216,49.1943,49.1035,49.1852,11400.0
2015-02-26 11:55:00,54.14,54.14,54.06,54.08,6300.0,49.1761,49.1761,49.1035,49.1216,6300.0
2015-02-26 12:00:00,54.07,54.11,54.06,54.08,7000.0,49.1125,49.1489,49.1035,49.1216,7000.0
2015-02-26 12:05:00,54.05,54.07,54.03,54.03,6700.0,49.0944,49.1125,49.0762,49.0762,6700.0
2015-02-26 12:10:00,54.02,54.04,53.99,54.02,7500.0,49.0671,49.0853,49.0399,49.0671,7500.0
2015-02-26 12:15:00,54.0,54.0,53.89,53.92,16600.0,49.049,49.049,48.9491,48.9763,16600.0
2015-02-26 12:20:00,53.91,53.91,53.84,53.84,15700.0,48.9672,48.9672,48.9036,48.9036,15700.0
2015-02-26 12:25:00,53.85,53.91,53.85,53.89,7700.0,48.9127,48.9672,48.9127,48.9491,7700.0
2015-02-26 12:30:00,53.89,53.91,53.88,53.89,6600.0,48.9491,48.9672,48.94,48.9491,6600.0
2015-02-26 12:35:00,53.89,53.89,53.81,53.82,13200.0,48.9491,48.9491,48.8764,48.8855,13200.0
2015-02-26 12:40:00,53.81,53.82,53.73,53.75,14700.0,48.8764,48.8855,48.8037,48.8219,14700.0
2015-02-26 12:45:00,53.75,53.93,53.74,53.9,38900.0,48.8219,48.9854,48.8128,48.9581,38900.0
2015-02-26 12:50:00,53.91,53.98,53.9,53.97,26700.0,48.9672,49.0308,48.9581,49.0217,26700.0
2015-02-26 12:55:00,53.98,54.01,53.96,54.0,11200.0,49.0308,49.0581,49.0126,49.049,11200.0
2015-02-26 13:00:00,53.99,54.04,53.98,54.04,9100.0,49.0399,49.0853,49.0308,49.0853,9100.0
2015-02-26 13:05:00,54.04,54.13,54.03,54.08,12400.0,49.0853,49.167,49.0762,49.1216,12400.0
2015-02-26 13:10:00,54.07,54.11,54.07,54.11,5600.0,49.1125,49.1489,49.1125,49.1489,5600.0
2015-02-26 13:15:00,54.11,54.11,54.04,54.05,19100.0,49.1489,49.1489,49.0853,49.0944,19100.0
2015-02-26 13:20:00,54.05,54.05,53.97,53.97,25700.0,49.0944,49.0944,49.0217,49.0217,25700.0
2015-02-26 13:25:00,53.98,54.01,53.97,53.98,5500.0,49.0308,49.0581,49.0217,49.0308,5500.0
2015-02-26 13:30:00,53.98,54.0,53.96,53.98,8200.0,49.0308,49.049,49.0126,49.0308,8200.0
2015-02-26 13:35:00,53.99,54.04,53.97,54.0,8500.0,49.0399,49.0853,49.0217,49.049,8500.0
2015-02-26 13:40:00,54.01,54.08,53.99,54.08,9900.0,49.0581,49.1216,49.0399,49.1216,9900.0
2015-02-26 13:45:00,54.07,54.09,54.05,54.08,9200.0,49.1125,49.1307,49.0944,49.1216,9200.0
2015-02-26 13:50:00,54.08,54.11,54.05,54.05,11200.0,49.1216,49.1489,49.0944,49.0944,11200.0
2015-02-26 13:55:00,54.06,54.07,54.0,54.03,25300.0,49.1035,49.1125,49.049,49.0762,25300.0
2015-02-26 14:00:00,54.03,54.09,54.03,54.07,10700.0,49.0762,49.1307,49.0762,49.1125,10700.0
2015-02-26 14:05:00,54.07,54.07,53.99,54.01,44100.0,49.1125,49.1125,49.0399,49.0581,44100.0
2015-02-26 14:10:00,54.01,54.02,53.96,53.99,21200.0,49.0581,49.0671,49.0126,49.0399,21200.0
2015-02-26 14:15:00,53.99,53.99,53.93,53.98,8000.0,49.0399,49.0399,48.9854,49.0308,8000.0
2015-02-26 14:20:00,53.96,53.97,53.91,53.92,58700.0,49.0126,49.0217,48.9672,48.9763,58700.0
2015-02-26 14:25:00,53.92,53.92,53.86,53.86,10600.0,48.9763,48.9763,48.9218,48.9218,10600.0
2015-02-26 14:30:00,53.87,53.94,53.87,53.9,17000.0,48.9309,48.9945,48.9309,48.9581,17000.0
2015-02-26 14:35:00,53.9,53.94,53.9,53.93,6800.0,48.9581,48.9945,48.9581,48.9854,6800.0
2015-02-26 14:40:00,53.94,53.98,53.9,53.9,14900.0,48.9945,49.0308,48.9581,48.9581,14900.0
2015-02-26 14:45:00,53.9,53.95,53.9,53.95,10200.0,48.9581,49.0036,48.9581,49.0036,10200.0
2015-02-26 14:50:00,53.95,54.0,53.95,54.0,9600.0,49.0036,49.049,49.0036,49.049,9600.0
2015-02-26 14:55:00,53.99,53.99,53.95,53.98,17900.0,49.0399,49.0399,49.0036,49.0308,17900.0
2015-02-26 15:00:00,53.99,54.0,53.84,53.85,27500.0,49.0399,49.049,48.9036,48.9127,27500.0
2015-02-26 15:05:00,53.86,53.93,53.85,53.92,17100.0,48.9218,48.9854,48.9127,48.9763,17100.0
2015-02-26 15:10:00,53.91,53.92,53.88,53.9,14000.0,48.9672,48.9763,48.94,48.9581,14000.0
2015-02-26 15:15:00,53.9,53.91,53.86,53.9,40000.0,48.9581,48.9672,48.9218,48.9581,40000.0
2015-02-26 15:20:00,53.9,53.94,53.88,53.88,26900.0,48.9581,48.9945,48.94,48.94,26900.0
2015-02-26 15:25:00,53.88,53.92,53.88,53.92,18000.0,48.94,48.9763,48.94,48.9763,18000.0
2015-02-26 15:30:00,53.93,53.95,53.9,53.91,31600.0,48.9854,49.0036,48.9581,48.9672,31600.0
2015-02-26 15:35:00,53.91,53.92,53.87,53.92,27700.0,48.9672,48.9763,48.9309,48.9763,27700.0
2015-02-26 15:40:00,53.91,54.01,53.91,54.01,29100.0,48.9672,49.0581,48.9672,49.0581,29100.0
2015-02-26 15:45:00,54.01,54.03,53.95,54.01,45100.0,49.0581,49.0762,49.0036,49.0581,45100.0
2015-02-26 15:50:00,54.0,54.02,53.97,54.0,41000.0,49.049,49.0671,49.0217,49.049,41000.0
2015-02-26 15:55:00,54.0,54.01,53.88,53.89,126900.0,49.049,49.0581,48.94,48.9491,126900.0
2015-02-27 09:30:00,54.0,54.12,53.64,53.71,25600.0,49.049,49.158,48.722,48.7856,25600.0
2015-02-27 09:35:00,53.72,53.79,53.63,53.69,9500.0,48.7946,48.8582,48.7129,48.7674,9500.0
2015-02-27 09:40:00,53.63,53.75,53.57,53.67,15600.0,48.7129,48.8219,48.6584,48.7492,15600.0
2015-02-27 09:45:00,53.65,53.77,53.6,53.7,26400.0,48.7311,48.8401,48.6856,48.7765,26400.0
2015-02-27 09:50:00,53.7,53.76,53.66,53.7,15100.0,48.7765,48.831,48.7401,48.7765,15100.0
2015-02-27 09:55:00,53.7,53.7,53.64,53.65,12300.0,48.7765,48.7765,48.722,48.7311,12300.0
2015-02-27 10:00:00,53.65,53.67,53.57,53.59,16000.0,48.7311,48.7492,48.6584,48.6766,16000.0
2015-02-27 10:05:00,53.61,53.7,53.61,53.7,6800.0,48.6947,48.7765,48.6947,48.7765,6800.0
2015-02-27 10:10:00,53.69,53.77,53.69,53.72,17700.0,48.7674,48.8401,48.7674,48.7946,17700.0
2015-02-27 10:15:00,53.71,53.79,53.71,53.75,15000.0,48.7856,48.8582,48.7856,48.8219,15000.0
2015-02-27 10:20:00,53.76,53.78,53.65,53.66,17400.0,48.831,48.8491,48.7311,48.7401,17400.0
2015-02-27 10:25:00,53.65,53.69,53.62,53.64,15600.0,48.7311,48.7674,48.7038,48.722,15600.0
2015-02-27 10:30:00,53.65,53.66,53.6,53.64,12100.0,48.7311,48.7401,48.6856,48.722,12100.0
2015-02-27 10:35:00,53.68,53.68,53.6,53.61,17800.0,48.7583,48.7583,48.6856,48.6947,17800.0
2015-02-27 10:40:00,53.62,53.65,53.61,53.65,15000.0,48.7038,48.7311,48.6947,48.7311,15000.0
2015-02-27 10:45:00,53.65,53.7,53.64,53.69,25000.0,48.7311,48.7765,48.722,48.7674,25000.0
2015-02-27 10:50:00,53.69,53.71,53.67,53.7,24500.0,48.7674,48.7856,48.7492,48.7765,24500.0
2015-02-27 10:55:00,53.7,53.71,53.67,53.7,22800.0,48.7765,48.7856,48.7492,48.7765,22800.0
2015-02-27 11:00:00,53.71,53.71,53.66,53.68,12300.0,48.7856,48.7856,48.7401,48.7583,12300.0
2015-02-27 11:05:00,53.69,53.7,53.66,53.67,16200.0,48.7674,48.7765,48.7401,48.7492,16200.0
2015-02-27 11:10:00,53.66,53.72,53.65,53.71,25600.0,48.7401,48.7946,48.7311,48.7856,25600.0
2015-02-27 11:15:00,53.71,53.71,53.6,53.6,24300.0,48.7856,48.7856,48.6856,48.6856,24300.0
2015-02-27 11:20:00,53.61,53.61,53.54,53.57,23200.0,48.6947,48.6947,48.6311,48.6584,23200.0
2015-02-27 11:25:00,53.57,53.62,53.56,53.58,17400.0,48.6584,48.7038,48.6493,48.6675,17400.0
2015-02-27 11:30:00,53.59,53.7,53.59,53.69,276200.0,48.6766,48.7765,48.6766,48.7674,276200.0
2015-02-27 11:35:00,53.69,53.7,53.65,53.66,21600.0,48.7674,48.7765,48.7311,48.7401,21600.0
2015-02-27 11:40:00,53.67,53.72,53.67,53.71,12800.0,48.7492,48.7946,48.7492,48.7856,12800.0
2015-02-27 11:45:00,53.72,53.72,53.63,53.65,17000.0,48.7946,48.7946,48.7129,48.7311,17000.0
2015-02-27 11:50:00,53.65,53.66,53.62,53.62,19200.0,48.7311,48.7401,48.7038,48.7038,19200.0
2015-02-27 11:55:00,53.64,53.73,53.64,53.73,29100.0,48.722,48.8037,48.722,48.8037,29100.0
2015-02-27 12:00:00,53.72,53.73,53.61,53.61,28300.0,48.7946,48.8037,48.6947,48.6947,28300.0
2015-02-27 12:05:00,53.61,53.63,53.58,53.6,10200.0,48.6947,48.7129,48.6675,48.6856,10200.0
2015-02-27 12:10:00,53.6,53.62,53.6,53.61,18300.0,48.6856,48.7038,48.6856,48.6947,18300.0
2015-02-27 12:15:00,53.61,53.68,53.58,53.65,68300.0,48.6947,48.7583,48.6675,48.7311,68300.0
2015-02-27 12:20:00,53.66,53.74,53.65,53.74,23500.0,48.7401,48.8128,48.7311,48.8128,23500.0
2015-02-27 12:25:00,53.73,53.83,53.72,53.83,28300.0,48.8037,48.8946,48.7946,48.8946,28300.0
2015-02-27 12:30:00,53.83,53.84,53.77,53.82,13100.0,48.8946,48.9036,48.8401,48.8855,13100.0
2015-02-27 12:35:00,53.82,53.82,53.69,53.71,18800.0,48.8855,48.8855,48.7674,48.7856,18800.0
2015-02-27 12:40:00,53.71,53.76,53.7,53.76,8800.0,48.7856,48.831,48.7765,48.831,8800.0
2015-02-27 12:45:00,53.76,53.82,53.75,53.77,8800.0,48.831,48.8855,48.8219,48.8401,8800.0
2015-02-27 12:50:00,53.77,53.81,53.75,53.77,8500.0,48.8401,48.8764,48.8219,48.8401,8500.0
2015-02-27 12:55:00,53.77,53.81,53.77,53.79,21500.0,48.8401,48.8764,48.8401,48.8582,21500.0
2015-02-27 13:00:00,53.78,53.79,53.71,53.71,65900.0,48.8491,48.8582,48.7856,48.7856,65900.0
2015-02-27 13:05:00,53.73,53.76,53.71,53.72,6100.0,48.8037,48.831,48.7856,48.7946,6100.0
2015-02-27 13:10:00,53.72,53.76,53.71,53.75,5900.0,48.7946,48.831,48.7856,48.8219,5900.0
2015-02-27 13:15:00,53.74,53.74,53.67,53.67,6300.0,48.8128,48.8128,48.7492,48.7492,6300.0
2015-02-27 13:20:00,53.66,53.71,53.66,53.7,7900.0,48.7401,48.7856,48.7401,48.7765,7900.0
2015-02-27 13:25:00,53.71,53.71,53.64,53.66,7900.0,48.7856,48.7856,48.722,48.7401,7900.0
2015-02-27 13:30:00,53.68,53.68,53.64,53.65,6000.0,48.7583,48.7583,48.722,48.7311,6000.0
2015-02-27 13:35:00,53.64,53.65,53.62,53.63,12300.0,48.722,48.7311,48.7038,48.7129,12300.0
2015-02-27 13:40:00,53.64,53.79,53.62,53.7,206400.0,48.722,48.8582,48.7038,48.7765,206400.0
2015-02-27 13:45:00,53.71,53.77,53.67,53.69,29000.0,48.7856,48.8401,48.7492,48.7674,29000.0
2015-02-27 13:50:00,53.67,53.7,53.62,53.63,7400.0,48.7492,48.7765,48.7038,48.7129,7400.0
2015-02-27 13:55:00,53.64,53.68,53.64,53.66,6900.0,48.722,48.7583,48.722,48.7401,6900.0
2015-02-27 14:00:00,53.66,53.68,53.64,53.66,7400.0,48.7401,48.7583,48.722,48.7401,7400.0
2015-02-27 14:05:00,53.65,53.68,53.65,53.67,14800.0,48.7311,48.7583,48.7311,48.7492,14800.0
2015-02-27 14:10:00,53.66,53.72,53.65,53.71,8400.0,48.7401,48.7946,48.7311,48.7856,8400.0
2015-02-27 14:15:00,53.72,53.77,53.72,53.76,10700.0,48.7946,48.8401,48.7946,48.831,10700.0
2015-02-27 14:20:00,53.76,53.77,53.74,53.74,9700.0,48.831,48.8401,48.8128,48.8128,9700.0
2015-02-27 14:25:00,53.74,53.76,53.73,53.76,8600.0,48.8128,48.831,48.8037,48.831,8600.0
2015-02-27 14:30:00,53.76,53.77,53.74,53.76,18100.0,48.831,48.8401,48.8128,48.831,18100.0
2015-02-27 14:35:00,53.76,53.77,53.67,53.69,14300.0,48.831,48.8401,48.7492,48.7674,14300.0
2015-02-27 14:40:00,53.69,53.69,53.66,53.66,7900.0,48.7674,48.7674,48.7401,48.7401,7900.0
2015-02-27 14:45:00,53.66,53.69,53.61,53.63,14700.0,48.7401,48.7674,48.6947,48.7129,14700.0
2015-02-27 14:50:00,53.64,53.65,53.57,53.59,33400.0,48.722,48.7311,48.6584,48.6766,33400.0
2015-02-27 14:55:00,53.59,53.62,53.57,53.62,9600.0,48.6766,48.7038,48.6584,48.7038,9600.0
2015-02-27 15:00:00,53.62,53.63,53.58,53.62,25000.0,48.7038,48.7129,48.6675,48.7038,25000.0
2015-02-27 15:05:00,53.61,53.66,53.61,53.62,20700.0,48.6947,48.7401,48.6947,48.7038,20700.0
2015-02-27 15:10:00,53.62,53.65,53.61,53.63,27200.0,48.7038,48.7311,48.6947,48.7129,27200.0
2015-02-27 15:15:00,53.63,53.69,53.61,53.68,34100.0,48.7129,48.7674,48.6947,48.7583,34100.0
2015-02-27 15:20:00,53.69,53.7,53.65,53.69,85100.0,48.7674,48.7765,48.7311,48.7674,85100.0
2015-02-27 15:25:00,53.68,53.69,53.66,53.68,31400.0,48.7583,48.7674,48.7401,48.7583,31400.0
2015-02-27 15:30:00,53.68,53.73,53.68,53.71,95300.0,48.7583,48.8037,48.7583,48.7856,95300.0
2015-02-27 15:35:00,53.71,53.77,53.71,53.74,87700.0,48.7856,48.8401,48.7856,48.8128,87700.0
2015-02-27 15:40:00,53.75,53.75,53.69,53.71,36300.0,48.8219,48.8219,48.7674,48.7856,36300.0
2015-02-27 15:45:00,53.72,53.77,53.71,53.77,84900.0,48.7946,48.8401,48.7856,48.8401,84900.0
2015-02-27 15:50:00,53.77,53.8,53.73,53.74,126300.0,48.8401,48.8673,48.8037,48.8128,126300.0
2015-02-27 15:55:00,53.74,53.76,53.73,53.73,197800.0,48.8128,48.831,48.8037,48.8037,197800.0
2015-03-02 09:30:00,53.53,54.0,53.42,53.48,129200.0,48.6221,49.049,48.5221,48.5766,129200.0
2015-03-02 09:35:00,53.47,53.59,53.43,53.44,34100.0,48.5676,48.6766,48.5312,48.5403,34100.0
2015-03-02 09:40:00,53.42,53.49,53.23,53.23,62100.0,48.5221,48.5857,48.3496,48.3496,62100.0
2015-03-02 09:45:00,53.23,53.31,53.21,53.29,25200.0,48.3496,48.4222,48.3314,48.4041,25200.0
2015-03-02 09:50:00,53.29,53.34,53.28,53.28,29000.0,48.4041,48.4495,48.395,48.395,29000.0
2015-03-02 09:55:00,53.28,53.33,53.22,53.26,27100.0,48.395,48.4404,48.3405,48.3768,27100.0
2015-03-02 10:00:00,53.26,53.4,53.25,53.29,23200.0,48.3768,48.504,48.3677,48.4041,23200.0
2015-03-02 10:05:00,53.29,53.33,53.25,53.3,33500.0,48.4041,48.4404,48.3677,48.4131,33500.0
2015-03-02 10:10:00,53.3,53.38,53.26,53.28,29600.0,48.4131,48.4858,48.3768,48.395,29600.0
2015-03-02 10:15:00,53.28,53.3,53.17,53.2,35700.0,48.395,48.4131,48.2951,48.3223,35700.0
2015-03-02 10:20:00,53.19,53.22,53.04,53.08,39400.0,48.3132,48.3405,48.177,48.2133,39400.0
2015-03-02 10:25:00,53.08,53.14,53.06,53.11,28100.0,48.2133,48.2678,48.1952,48.2406,28100.0
2015-03-02 10:30:00,53.1,53.15,53.08,53.08,29200.0,48.2315,48.2769,48.2133,48.2133,29200.0
2015-03-02 10:35:00,53.08,53.24,53.0,53.23,83200.0,48.2133,48.3586,48.1407,48.3496,83200.0
2015-03-02 10:40:00,53.24,53.25,53.14,53.18,30200.0,48.3586,48.3677,48.2678,48.3042,30200.0
2015-03-02 10:45:00,53.19,53.24,53.14,53.23,32400.0,48.3132,48.3586,48.2678,48.3496,32400.0
2015-03-02 10:50:00,53.24,53.24,53.14,53.17,40100.0,48.3586,48.3586,48.2678,48.2951,40100.0
2015-03-02 10:55:00,53.16,53.18,53.11,53.11,28400.0,48.286,48.3042,48.2406,48.2406,28400.0
2015-03-02 11:00:00,53.11,53.12,53.04,53.1,33900.0,48.2406,48.2497,48.177,48.2315,33900.0
2015-03-02 11:05:00,53.11,53.11,53.01,53.02,35800.0,48.2406,48.2406,48.1497,48.1588,35800.0
2015-03-02 11:10:00,53.03,53.07,52.94,52.95,80700.0,48.1679,48.2042,48.0862,48.0952,80700.0
2015-03-02 11:15:00,52.95,53.03,52.94,52.97,23700.0,48.0952,48.1679,48.0862,48.1134,23700.0
2015-03-02 11:20:00,52.97,53.04,52.97,52.99,26100.0,48.1134,48.177,48.1134,48.1316,26100.0
2015-03-02 11:25:00,52.99,53.03,52.98,53.02,20100.0,48.1316,48.1679,48.1225,48.1588,20100.0
2015-03-02 11:30:00,53.02,53.05,52.99,52.99,38600.0,48.1588,48.1861,48.1316,48.1316,38600.0
2015-03-02 11:35:00,52.99,53.01,52.97,52.99,29200.0,48.1316,48.1497,48.1134,48.1316,29200.0
2015-03-02 11:40:00,53.0,53.03,52.98,53.03,23700.0,48.1407,48.1679,48.1225,48.1679,23700.0
2015-03-02 11:45:00,53.04,53.05,52.98,52.98,38800.0,48.177,48.1861,48.1225,48.1225,38800.0
2015-03-02 11:50:00,52.98,52.98,52.95,52.95,16300.0,48.1225,48.1225,48.0952,48.0952,16300.0
2015-03-02 11:55:00,52.96,52.99,52.94,52.96,25500.0,48.1043,48.1316,48.0862,48.1043,25500.0
2015-03-02 12:00:00,52.96,52.99,52.93,52.95,15300.0,48.1043,48.1316,48.0771,48.0952,15300.0
2015-03-02 12:05:00,52.95,52.95,52.92,52.94,16700.0,48.0952,48.0952,48.068,48.0862,16700.0
2015-03-02 12:10:00,52.94,53.04,52.94,53.02,23100.0,48.0862,48.177,48.0862,48.1588,23100.0
2015-03-02 12:15:00,53.03,53.1,53.01,53.07,14300.0,48.1679,48.2315,48.1497,48.2042,14300.0
2015-03-02 12:20:00,53.06,53.07,53.0,53.0,8700.0,48.1952,48.2042,48.1407,48.1407,8700.0
2015-03-02 12:25:00,53.0,53.0,52.92,52.93,10500.0,48.1407,48.1407,48.068,48.0771,10500.0
2015-03-02 12:30:00,52.92,52.96,52.91,52.95,13900.0,48.068,48.1043,48.0589,48.0952,13900.0
2015-03-02 12:35:00,52.94,52.95,52.9,52.94,25300.0,48.0862,48.0952,48.0498,48.0862,25300.0
2015-03-02 12:40:00,52.93,53.04,52.92,53.0,20200.0,48.0771,48.177,48.068,48.1407,20200.0
2015-03-02 12:45:00,52.99,53.04,52.97,53.03,12500.0,48.1316,48.177,48.1134,48.1679,12500.0
2015-03-02 12:50:00,53.04,53.13,53.04,53.11,9400.0,48.177,48.2587,48.177,48.2406,9400.0
2015-03-02 12:55:00,53.12,53.18,53.12,53.18,15600.0,48.2497,48.3042,48.2497,48.3042,15600.0
2015-03-02 13:00:00,53.18,53.24,53.18,53.21,23600.0,48.3042,48.3586,48.3042,48.3314,23600.0
2015-03-02 13:05:00,53.2,53.26,53.2,53.24,17900.0,48.3223,48.3768,48.3223,48.3586,17900.0
2015-03-02 13:10:00,53.25,53.29,53.25,53.29,55600.0,48.3677,48.4041,48.3677,48.4041,55600.0
2015-03-02 13:15:00,53.29,53.31,53.28,53.3,16500.0,48.4041,48.4222,48.395,48.4131,16500.0
2015-03-02 13:20:00,53.3,53.35,53.3,53.35,27200.0,48.4131,48.4586,48.4131,48.4586,27200.0
2015-03-02 13:25:00,53.34,53.36,53.24,53.24,29000.0,48.4495,48.4676,48.3586,48.3586,29000.0
2015-03-02 13:30:00,53.25,53.28,53.16,53.16,38100.0,48.3677,48.395,48.286,48.286,38100.0
2015-03-02 13:35:00,53.16,53.22,53.14,53.22,14700.0,48.286,48.3405,48.2678,48.3405,14700.0
2015-03-02 13:40:00,53.24,53.26,53.19,53.19,47700.0,48.3586,48.3768,48.3132,48.3132,47700.0
2015-03-02 13:45:00,53.19,53.29,53.18,53.29,15100.0,48.3132,48.4041,48.3042,48.4041,15100.0
2015-03-02 13:50:00,53.29,53.33,53.29,53.32,7600.0,48.4041,48.4404,48.4041,48.4313,7600.0
2015-03-02 13:55:00,53.32,53.33,53.25,53.27,20500.0,48.4313,48.4404,48.3677,48.3859,20500.0
2015-03-02 14:00:00,53.27,53.32,53.26,53.26,17600.0,48.3859,48.4313,48.3768,48.3768,17600.0
2015-03-02 14:05:00,53.27,53.27,53.21,53.22,15800.0,48.3859,48.3859,48.3314,48.3405,15800.0
2015-03-02 14:10:00,53.22,53.24,53.2,53.24,27300.0,48.3405,48.3586,48.3223,48.3586,27300.0
2015-03-02 14:15:00,53.25,53.27,53.19,53.2,21200.0,48.3677,48.3859,48.3132,48.3223,21200.0
2015-03-02 14:20:00,53.19,53.2,53.16,53.17,19100.0,48.3132,48.3223,48.286,48.2951,19100.0
2015-03-02 14:25:00,53.18,53.22,53.17,53.22,14600.0,48.3042,48.3405,48.2951,48.3405,14600.0
2015-03-02 14:30:00,53.21,53.27,53.21,53.26,20200.0,48.3314,48.3859,48.3314,48.3768,20200.0
2015-03-02 14:35:00,53.26,53.3,53.26,53.27,25700.0,48.3768,48.4131,48.3768,48.3859,25700.0
2015-03-02 14:40:00,53.28,53.28,53.24,53.25,23600.0,48.395,48.395,48.3586,48.3677,23600.0
2015-03-02 14:45:00,53.25,53.31,53.25,53.3,22500.0,48.3677,48.4222,48.3677,48.4131,22500.0
2015-03-02 14:50:00,53.3,53.36,53.3,53.34,30300.0,48.4131,48.4676,48.4131,48.4495,30300.0
2015-03-02 14:55:00,53.34,53.4,53.34,53.37,46800.0,48.4495,48.504,48.4495,48.4767,46800.0
2015-03-02 15:00:00,53.37,53.42,53.37,53.39,43700.0,48.4767,48.5221,48.4767,48.4949,43700.0
2015-03-02 15:05:00,53.4,53.45,53.38,53.44,34200.0,48.504,48.5494,48.4858,48.5403,34200.0
2015-03-02 15:10:00,53.44,53.45,53.39,53.4,28000.0,48.5403,48.5494,48.4949,48.504,28000.0
2015-03-02 15:15:00,53.4,53.43,53.38,53.42,38500.0,48.504,48.5312,48.4858,48.5221,38500.0
2015-03-02 15:20:00,53.43,53.46,53.39,53.39,44200.0,48.5312,48.5585,48.4949,48.4949,44200.0
2015-03-02 15:25:00,53.4,53.43,53.39,53.41,46800.0,48.504,48.5312,48.4949,48.5131,46800.0
2015-03-02 15:30:00,53.41,53.42,53.37,53.39,41400.0,48.5131,48.5221,48.4767,48.4949,41400.0
2015-03-02 15:35:00,53.39,53.4,53.37,53.39,37800.0,48.4949,48.504,48.4767,48.4949,37800.0
2015-03-02 15:40:00,53.39,53.41,53.38,53.4,48300.0,48.4949,48.5131,48.4858,48.504,48300.0
2015-03-02 15:45:00,53.4,53.41,53.39,53.4,90100.0,48.504,48.5131,48.4949,48.504,90100.0
2015-03-02 15:50:00,53.39,53.4,53.35,53.39,108100.0,48.4949,48.504,48.4586,48.4949,108100.0
2015-03-02 15:55:00,53.39,53.41,53.35,53.4,696900.0,48.4949,48.5131,48.4586,48.504,696900.0
2015-03-03 09:30:00,53.32,53.64,53.31,53.57,112400.0,48.4313,48.722,48.4222,48.6584,112400.0
2015-03-03 09:35:00,53.56,53.57,53.23,53.27,29700.0,48.6493,48.6584,48.3496,48.3859,29700.0
2015-03-03 09:40:00,53.27,53.29,53.14,53.24,55600.0,48.3859,48.4041,48.2678,48.3586,55600.0
2015-03-03 09:45:00,53.24,53.26,53.11,53.19,35500.0,48.3586,48.3768,48.2406,48.3132,35500.0
2015-03-03 09:50:00,53.2,53.31,53.15,53.28,63000.0,48.3223,48.4222,48.2769,48.395,63000.0
2015-03-03 09:55:00,53.29,53.33,53.24,53.24,26600.0,48.4041,48.4404,48.3586,48.3586,26600.0
2015-03-03 10:00:00,53.24,53.26,53.18,53.21,25200.0,48.3586,48.3768,48.3042,48.3314,25200.0
2015-03-03 10:05:00,53.21,53.21,53.09,53.12,70900.0,48.3314,48.3314,48.2224,48.2497,70900.0
2015-03-03 10:10:00,53.11,53.21,53.08,53.09,123000.0,48.2406,48.3314,48.2133,48.2224,123000.0
2015-03-03 10:15:00,53.07,53.11,53.03,53.1,57500.0,48.2042,48.2406,48.1679,48.2315,57500.0
2015-03-03 10:20:00,53.1,53.17,53.08,53.14,69200.0,48.2315,48.2951,48.2133,48.2678,69200.0
2015-03-03 10:25:00,53.14,53.2,53.12,53.18,35300.0,48.2678,48.3223,48.2497,48.3042,35300.0
2015-03-03 10:30:00,53.18,53.28,53.17,53.21,25500.0,48.3042,48.395,48.2951,48.3314,25500.0
2015-03-03 10:35:00,53.2,53.24,53.17,53.23,34600.0,48.3223,48.3586,48.2951,48.3496,34600.0
2015-03-03 10:40:00,53.23,53.24,53.19,53.2,32700.0,48.3496,48.3586,48.3132,48.3223,32700.0
2015-03-03 10:45:00,53.21,53.26,53.2,53.24,43500.0,48.3314,48.3768,48.3223,48.3586,43500.0
2015-03-03 10:50:00,53.25,53.25,53.22,53.25,36800.0,48.3677,48.3677,48.3405,48.3677,36800.0
2015-03-03 10:55:00,53.26,53.31,53.23,53.25,32900.0,48.3768,48.4222,48.3496,48.3677,32900.0
2015-03-03 11:00:00,53.25,53.26,53.21,53.26,13200.0,48.3677,48.3768,48.3314,48.3768,13200.0
2015-03-03 11:05:00,53.25,53.28,53.22,53.26,18900.0,48.3677,48.395,48.3405,48.3768,18900.0
2015-03-03 11:10:00,53.26,53.31,53.24,53.31,49700.0,48.3768,48.4222,48.3586,48.4222,49700.0
2015-03-03 11:15:00,53.31,53.37,53.31,53.37,19500.0,48.4222,48.4767,48.4222,48.4767,19500.0
2015-03-03 11:20:00,53.37,53.47,53.37,53.42,40900.0,48.4767,48.5676,48.4767,48.5221,40900.0
2015-03-03 11:25:00,53.42,53.43,53.33,53.35,32100.0,48.5221,48.5312,48.4404,48.4586,32100.0
2015-03-03 11:30:00,53.35,53.4,53.32,53.33,16800.0,48.4586,48.504,48.4313,48.4404,16800.0
2015-03-03 11:35:00,53.33,53.36,53.27,53.27,25100.0,48.4404,48.4676,48.3859,48.3859,25100.0
2015-03-03 11:40:00,53.27,53.32,53.25,53.32,44000.0,48.3859,48.4313,48.3677,48.4313,44000.0
2015-03-03 11:45:00,53.32,53.38,53.31,53.38,29700.0,48.4313,48.4858,48.4222,48.4858,29700.0
2015-03-03 11:50:00,53.38,53.47,53.37,53.46,17000.0,48.4858,48.5676,48.4767,48.5585,17000.0
2015-03-03 11:55:00,53.45,53.55,53.45,53.55,45000.0,48.5494,48.6402,48.5494,48.6402,45000.0
2015-03-03 12:00:00,53.55,53.57,53.53,53.55,62600.0,48.6402,48.6584,48.6221,48.6402,62600.0
2015-03-03 12:05:00,53.55,53.56,53.47,53.51,159700.0,48.6402,48.6493,48.5676,48.6039,159700.0
2015-03-03 12:10:00,53.51,53.52,53.44,53.48,52900.0,48.6039,48.613,48.5403,48.5766,52900.0
2015-03-03 12:15:00,53.47,53.47,53.35,53.37,38800.0,48.5676,48.5676,48.4586,48.4767,38800.0
2015-03-03 12:20:00,53.37,53.42,53.36,53.42,42700.0,48.4767,48.5221,48.4676,48.5221,42700.0
2015-03-03 12:25:00,53.41,53.44,53.36,53.41,241500.0,48.5131,48.5403,48.4676,48.5131,241500.0
2015-03-03 12:30:00,53.42,53.47,53.4,53.47,35300.0,48.5221,48.5676,48.504,48.5676,35300.0
2015-03-03 12:35:00,53.46,53.47,53.4,53.4,12800.0,48.5585,48.5676,48.504,48.504,12800.0
2015-03-03 12:40:00,53.39,53.39,53.36,53.37,23500.0,48.4949,48.4949,48.4676,48.4767,23500.0
2015-03-03 12:45:00,53.37,53.37,53.34,53.37,12600.0,48.4767,48.4767,48.4495,48.4767,12600.0
2015-03-03 12:50:00,53.36,53.48,53.36,53.46,20000.0,48.4676,48.5766,48.4676,48.5585,20000.0
2015-03-03 12:55:00,53.46,53.47,53.43,53.46,14400.0,48.5585,48.5676,48.5312,48.5585,14400.0
2015-03-03 13:00:00,53.46,53.5,53.45,53.49,19600.0,48.5585,48.5948,48.5494,48.5857,19600.0
2015-03-03 13:05:00,53.49,53.54,53.48,53.52,19600.0,48.5857,48.6311,48.5766,48.613,19600.0
2015-03-03 13:10:00,53.51,53.52,53.49,53.51,9200.0,48.6039,48.613,48.5857,48.6039,9200.0
2015-03-03 13:15:00,53.51,53.54,53.51,53.54,17500.0,48.6039,48.6311,48.6039,48.6311,17500.0
2015-03-03 13:20:00,53.54,53.59,53.53,53.59,11000.0,48.6311,48.6766,48.6221,48.6766,11000.0
2015-03-03 13:25:00,53.58,53.59,53.56,53.59,39900.0,48.6675,48.6766,48.6493,48.6766,39900.0
2015-03-03 13:30:00,53.57,53.64,53.57,53.63,16800.0,48.6584,48.722,48.6584,48.7129,16800.0
2015-03-03 13:35:00,53.64,53.69,53.63,53.65,42700.0,48.722,48.7674,48.7129,48.7311,42700.0
2015-03-03 13:40:00,53.66,53.69,53.65,53.66,25700.0,48.7401,48.7674,48.7311,48.7401,25700.0
2015-03-03 13:45:00,53.66,53.7,53.65,53.69,25600.0,48.7401,48.7765,48.7311,48.7674,25600.0
2015-03-03 13:50:00,53.69,53.74,53.69,53.73,15100.0,48.7674,48.8128,48.7674,48.8037,15100.0
2015-03-03 13:55:00,53.73,53.73,53.64,53.64,12800.0,48.8037,48.8037,48.722,48.722,12800.0
2015-03-03 14:00:00,53.64,53.67,53.62,53.65,62600.0,48.722,48.7492,48.7038,48.7311,62600.0
2015-03-03 14:05:00,53.64,53.68,53.58,53.67,22200.0,48.722,48.7583,48.6675,48.7492,22200.0
2015-03-03 14:10:00,53.67,53.69,53.63,53.65,166100.0,48.7492,48.7674,48.7129,48.7311,166100.0
2015-03-03 14:15:00,53.65,53.67,53.64,53.65,26200.0,48.7311,48.7492,48.722,48.7311,26200.0
2015-03-03 14:20:00,53.65,53.68,53.6,53.6,444800.0,48.7311,48.7583,48.6856,48.6856,444800.0
2015-03-03 14:25:00,53.61,53.61,53.56,53.59,17500.0,48.6947,48.6947,48.6493,48.6766,17500.0
2015-03-03 14:30:00,53.59,53.67,53.59,53.64,23000.0,48.6766,48.7492,48.6766,48.722,23000.0
2015-03-03 14:35:00,53.64,53.68,53.64,53.67,9200.0,48.722,48.7583,48.722,48.7492,9200.0
2015-03-03 14:40:00,53.67,53.68,53.61,53.63,11600.0,48.7492,48.7583,48.6947,48.7129,11600.0
2015-03-03 14:45:00,53.64,53.68,53.62,53.67,14300.0,48.722,48.7583,48.7038,48.7492,14300.0
2015-03-03 14:50:00,53.68,53.71,53.62,53.62,29200.0,48.7583,48.7856,48.7038,48.7038,29200.0
2015-03-03 14:55:00,53.62,53.69,53.61,53.65,125300.0,48.7038,48.7674,48.6947,48.7311,125300.0
2015-03-03 15:00:00,53.64,53.65,53.59,53.64,44400.0,48.722,48.7311,48.6766,48.722,44400.0
2015-03-03 15:05:00,53.63,53.64,53.6,53.64,87500.0,48.7129,48.722,48.6856,48.722,87500.0
2015-03-03 15:10:00,53.64,53.68,53.62,53.64,48000.0,48.722,48.7583,48.7038,48.722,48000.0
2015-03-03 15:15:00,53.63,53.7,53.63,53.66,80800.0,48.7129,48.7765,48.7129,48.7401,80800.0
2015-03-03 15:20:00,53.67,53.76,53.66,53.75,46800.0,48.7492,48.831,48.7401,48.8219,46800.0
2015-03-03 15:25:00,53.75,53.8,53.71,53.74,83700.0,48.8219,48.8673,48.7856,48.8128,83700.0
2015-03-03 15:30:00,53.75,53.77,53.69,53.71,28100.0,48.8219,48.8401,48.7674,48.7856,28100.0
2015-03-03 15:35:00,53.7,53.71,53.66,53.68,27700.0,48.7765,48.7856,48.7401,48.7583,27700.0
2015-03-03 15:40:00,53.68,53.69,53.65,53.65,44700.0,48.7583,48.7674,48.7311,48.7311,44700.0
2015-03-03 15:45:00,53.66,53.67,53.62,53.66,72300.0,48.7401,48.7492,48.7038,48.7401,72300.0
2015-03-03 15:50:00,53.66,53.72,53.65,53.7,134400.0,48.7401,48.7946,48.7311,48.7765,134400.0
2015-03-03 15:55:00,53.71,53.72,53.7,53.71,118700.0,48.7856,48.7946,48.7765,48.7856,118700.0
2015-03-04 09:30:00,53.73,53.78,53.64,53.65,95400.0,48.8037,48.8491,48.722,48.7311,95400.0
2015-03-04 09:35:00,53.63,53.64,53.5,53.62,20900.0,48.7129,48.722,48.5948,48.7038,20900.0
2015-03-04 09:40:00,53.61,53.69,53.59,53.63,18600.0,48.6947,48.7674,48.6766,48.7129,18600.0
2015-03-04 09:45:00,53.63,53.65,53.58,53.65,43600.0,48.7129,48.7311,48.6675,48.7311,43600.0
2015-03-04 09:50:00,53.65,53.66,53.59,53.64,25500.0,48.7311,48.7401,48.6766,48.722,25500.0
2015-03-04 09:55:00,53.63,53.65,53.56,53.6,15900.0,48.7129,48.7311,48.6493,48.6856,15900.0
2015-03-04 10:00:00,53.6,53.61,53.52,53.54,40200.0,48.6856,48.6947,48.613,48.6311,40200.0
2015-03-04 10:05:00,53.54,53.59,53.51,53.51,16100.0,48.6311,48.6766,48.6039,48.6039,16100.0
2015-03-04 10:10:00,53.51,53.52,53.46,53.5,14500.0,48.6039,48.613,48.5585,48.5948,14500.0
2015-03-04 10:15:00,53.51,53.53,53.48,53.48,20500.0,48.6039,48.6221,48.5766,48.5766,20500.0
2015-03-04 10:20:00,53.49,53.53,53.48,53.51,10500.0,48.5857,48.6221,48.5766,48.6039,10500.0
2015-03-04 10:25:00,53.52,53.53,53.48,53.51,19200.0,48.613,48.6221,48.5766,48.6039,19200.0
2015-03-04 10:30:00,53.5,53.62,53.5,53.62,22700.0,48.5948,48.7038,48.5948,48.7038,22700.0
2015-03-04 10:35:00,53.61,53.62,53.56,53.59,12800.0,48.6947,48.7038,48.6493,48.6766,12800.0
2015-03-04 10:40:00,53.59,53.63,53.57,53.62,15300.0,48.6766,48.7129,48.6584,48.7038,15300.0
2015-03-04 10:45:00,53.62,53.63,53.53,53.53,34500.0,48.7038,48.7129,48.6221,48.6221,34500.0
2015-03-04 10:50:00,53.53,53.6,53.53,53.58,20800.0,48.6221,48.6856,48.6221,48.6675,20800.0
2015-03-04 10:55:00,53.58,53.59,53.54,53.54,10700.0,48.6675,48.6766,48.6311,48.6311,10700.0
2015-03-04 11:00:00,53.54,53.68,53.54,53.56,59300.0,48.6311,48.7583,48.6311,48.6493,59300.0
2015-03-04 11:05:00,53.57,53.66,53.57,53.66,10800.0,48.6584,48.7401,48.6584,48.7401,10800.0
2015-03-04 11:10:00,53.66,53.69,53.61,53.64,9500.0,48.7401,48.7674,48.6947,48.722,9500.0
2015-03-04 11:15:00,53.64,53.64,53.56,53.56,16500.0,48.722,48.722,48.6493,48.6493,16500.0
2015-03-04 11:20:00,53.55,53.58,53.52,53.57,21600.0,48.6402,48.6675,48.613,48.6584,21600.0
2015-03-04 11:25:00,53.56,53.56,53.48,53.48,68100.0,48.6493,48.6493,48.5766,48.5766,68100.0
2015-03-04 11:30:00,53.48,53.53,53.48,53.53,9900.0,48.5766,48.6221,48.5766,48.6221,9900.0
2015-03-04 11:35:00,53.53,53.58,53.52,53.58,8600.0,48.6221,48.6675,48.613,48.6675,8600.0
2015-03-04 11:40:00,53.58,53.58,53.55,53.58,8600.0,48.6675,48.6675,48.6402,48.6675,8600.0
2015-03-04 11:45:00,53.57,53.58,53.53,53.54,8500.0,48.6584,48.6675,48.6221,48.6311,8500.0
2015-03-04 11:50:00,53.54,53.56,53.53,53.53,8300.0,48.6311,48.6493,48.6221,48.6221,8300.0
2015-03-04 11:55:00,53.53,53.53,53.47,53.48,72600.0,48.6221,48.6221,48.5676,48.5766,72600.0
2015-03-04 12:00:00,53.47,53.48,53.45,53.47,12400.0,48.5676,48.5766,48.5494,48.5676,12400.0
2015-03-04 12:05:00,53.48,53.48,53.41,53.44,13600.0,48.5766,48.5766,48.5131,48.5403,13600.0
2015-03-04 12:10:00,53.42,53.54,53.42,53.53,8000.0,48.5221,48.6311,48.5221,48.6221,8000.0
2015-03-04 12:15:00,53.53,53.56,53.52,53.56,6700.0,48.6221,48.6493,48.613,48.6493,6700.0
2015-03-04 12:20:00,53.56,53.57,53.53,53.56,7700.0,48.6493,48.6584,48.6221,48.6493,7700.0
2015-03-04 12:25:00,53.55,53.55,53.5,53.51,4900.0,48.6402,48.6402,48.5948,48.6039,4900.0
2015-03-04 12:30:00,53.51,53.55,53.49,53.51,11800.0,48.6039,48.6402,48.5857,48.6039,11800.0
2015-03-04 12:35:00,53.51,53.54,53.51,53.52,6200.0,48.6039,48.6311,48.6039,48.613,6200.0
2015-03-04 12:40:00,53.51,53.59,53.49,53.58,12900.0,48.6039,48.6766,48.5857,48.6675,12900.0
2015-03-04 12:45:00,53.58,53.59,53.52,53.53,6700.0,48.6675,48.6766,48.613,48.6221,6700.0
2015-03-04 12:50:00,53.53,53.53,53.49,53.5,6800.0,48.6221,48.6221,48.5857,48.5948,6800.0
2015-03-04 12:55:00,53.5,53.52,53.49,53.5,16600.0,48.5948,48.613,48.5857,48.5948,16600.0
2015-03-04 13:00:00,53.5,53.55,53.49,53.5,13500.0,48.5948,48.6402,48.5857,48.5948,13500.0
2015-03-04 13:05:00,53.5,53.52,53.49,53.5,24700.0,48.5948,48.613,48.5857,48.5948,24700.0
2015-03-04 13:10:00,53.5,53.52,53.49,53.51,14900.0,48.5948,48.613,48.5857,48.6039,14900.0
2015-03-04 13:15:00,53.51,53.56,53.51,53.54,7100.0,48.6039,48.6493,48.6039,48.6311,7100.0
2015-03-04 13:20:00,53.54,53.58,53.53,53.54,16100.0,48.6311,48.6675,48.6221,48.6311,16100.0
2015-03-04 13:25:00,53.54,53.56,53.52,53.53,17900.0,48.6311,48.6493,48.613,48.6221,17900.0
2015-03-04 13:30:00,53.54,53.54,53.51,53.53,8100.0,48.6311,48.6311,48.6039,48.6221,8100.0
2015-03-04 13:35:00,53.52,53.53,53.49,53.53,14100.0,48.613,48.6221,48.5857,48.6221,14100.0
2015-03-04 13:40:00,53.52,53.54,53.51,53.51,10900.0,48.613,48.6311,48.6039,48.6039,10900.0
2015-03-04 13:45:00,53.52,53.57,53.52,53.57,9800.0,48.613,48.6584,48.613,48.6584,9800.0
2015-03-04 13:50:00,53.56,53.63,53.56,53.61,75700.0,48.6493,48.7129,48.6493,48.6947,75700.0
2015-03-04 13:55:00,53.61,53.66,53.57,53.64,91100.0,48.6947,48.7401,48.6584,48.722,91100.0
2015-03-04 14:00:00,53.66,53.68,53.63,53.66,30100.0,48.7401,48.7583,48.7129,48.7401,30100.0
2015-03-04 14:05:00,53.66,53.68,53.64,53.66,22200.0,48.7401,48.7583,48.722,48.7401,22200.0
2015-03-04 14:10:00,53.65,53.69,53.6,53.6,19600.0,48.7311,48.7674,48.6856,48.6856,19600.0
2015-03-04 14:15:00,53.59,53.62,53.55,53.56,15700.0,48.6766,48.7038,48.6402,48.6493,15700.0
2015-03-04 14:20:00,53.56,53.6,53.55,53.58,18600.0,48.6493,48.6856,48.6402,48.6675,18600.0
2015-03-04 14:25:00,53.59,53.63,53.58,53.6,16900.0,48.6766,48.7129,48.6675,48.6856,16900.0
2015-03-04 14:30:00,53.6,53.62,53.59,53.61,40500.0,48.6856,48.7038,48.6766,48.6947,40500.0
2015-03-04 14:35:00,53.61,53.61,53.59,53.6,183800.0,48.6947,48.6947,48.6766,48.6856,183800.0
2015-03-04 14:40:00,53.6,53.63,53.56,53.6,36500.0,48.6856,48.7129,48.6493,48.6856,36500.0
2015-03-04 14:45:00,53.6,53.62,53.56,53.61,340600.0,48.6856,48.7038,48.6493,48.6947,340600.0
2015-03-04 14:50:00,53.62,53.64,53.6,53.64,24100.0,48.7038,48.722,48.6856,48.722,24100.0
2015-03-04 14:55:00,53.63,53.63,53.59,53.61,57000.0,48.7129,48.7129,48.6766,48.6947,57000.0
2015-03-04 15:00:00,53.6,53.62,53.57,53.6,47000.0,48.6856,48.7038,48.6584,48.6856,47000.0
2015-03-04 15:05:00,53.6,53.62,53.58,53.59,206000.0,48.6856,48.7038,48.6675,48.6766,206000.0
2015-03-04 15:10:00,53.6,53.61,53.56,53.59,46300.0,48.6856,48.6947,48.6493,48.6766,46300.0
2015-03-04 15:15:00,53.59,53.64,53.57,53.6,266200.0,48.6766,48.722,48.6584,48.6856,266200.0
2015-03-04 15:20:00,53.6,53.63,53.6,53.63,35400.0,48.6856,48.7129,48.6856,48.7129,35400.0
2015-03-04 15:25:00,53.64,53.64,53.6,53.62,19400.0,48.722,48.722,48.6856,48.7038,19400.0
2015-03-04 15:30:00,53.62,53.65,53.61,53.63,35000.0,48.7038,48.7311,48.6947,48.7129,35000.0
2015-03-04 15:35:00,53.63,53.64,53.6,53.63,37300.0,48.7129,48.722,48.6856,48.7129,37300.0
2015-03-04 15:40:00,53.63,53.64,53.61,53.64,32400.0,48.7129,48.722,48.6947,48.722,32400.0
2015-03-04 15:45:00,53.63,53.65,53.61,53.64,48800.0,48.7129,48.7311,48.6947,48.722,48800.0
2015-03-04 15:50:00,53.65,53.67,53.63,53.65,76200.0,48.7311,48.7492,48.7129,48.7311,76200.0
2015-03-04 15:55:00,53.65,53.67,53.63,53.64,146600.0,48.7311,48.7492,48.7129,48.722,146600.0
2015-03-05 09:30:00,53.69,53.96,53.6,53.75,145200.0,48.7674,49.0126,48.6856,48.8219,145200.0
2015-03-05 09:35:00,53.74,54.06,53.74,53.97,126800.0,48.8128,49.1035,48.8128,49.0217,126800.0
2015-03-05 09:40:00,53.98,54.05,53.94,53.99,30200.0,49.0308,49.0944,48.9945,49.0399,30200.0
2015-03-05 09:45:00,54.02,54.24,53.98,54.07,27800.0,49.0671,49.267,49.0308,49.1125,27800.0
2015-03-05 09:50:00,54.09,54.16,54.01,54.14,240300.0,49.1307,49.1943,49.0581,49.1761,240300.0
2015-03-05 09:55:00,54.14,54.19,54.05,54.17,94100.0,49.1761,49.2215,49.0944,49.2034,94100.0
2015-03-05 10:00:00,54.18,54.23,54.13,54.19,32800.0,49.2125,49.2579,49.167,49.2215,32800.0
2015-03-05 10:05:00,54.18,54.27,54.14,54.14,239400.0,49.2125,49.2942,49.1761,49.1761,239400.0
2015-03-05 10:10:00,54.14,54.22,54.12,54.21,22100.0,49.1761,49.2488,49.158,49.2397,22100.0
2015-03-05 10:15:00,54.23,54.26,54.16,54.17,16400.0,49.2579,49.2851,49.1943,49.2034,16400.0
2015-03-05 10:20:00,54.18,54.2,54.16,54.17,12700.0,49.2125,49.2306,49.1943,49.2034,12700.0
2015-03-05 10:25:00,54.18,54.27,54.16,54.24,15400.0,49.2125,49.2942,49.1943,49.267,15400.0
2015-03-05 10:30:00,54.25,54.28,54.21,54.25,17200.0,49.276,49.3033,49.2397,49.276,17200.0
2015-03-05 10:35:00,54.25,54.25,54.14,54.16,18600.0,49.276,49.276,49.1761,49.1943,18600.0
2015-03-05 10:40:00,54.16,54.18,54.06,54.07,13200.0,49.1943,49.2125,49.1035,49.1125,13200.0
2015-03-05 10:45:00,54.06,54.07,53.98,53.99,8200.0,49.1035,49.1125,49.0308,49.0399,8200.0
2015-03-05 10:50:00,53.98,53.98,53.87,53.88,13000.0,49.0308,49.0308,48.9309,48.94,13000.0
2015-03-05 10:55:00,53.87,53.89,53.85,53.87,16700.0,48.9309,48.9491,48.9127,48.9309,16700.0
2015-03-05 11:00:00,53.88,53.88,53.8,53.8,19700.0,48.94,48.94,48.8673,48.8673,19700.0
2015-03-05 11:05:00,53.81,53.83,53.74,53.75,21400.0,48.8764,48.8946,48.8128,48.8219,21400.0
2015-03-05 11:10:00,53.75,53.76,53.66,53.68,13800.0,48.8219,48.831,48.7401,48.7583,13800.0
2015-03-05 11:15:00,53.68,53.68,53.61,53.61,14000.0,48.7583,48.7583,48.6947,48.6947,14000.0
2015-03-05 11:20:00,53.61,53.66,53.59,53.66,20700.0,48.6947,48.7401,48.6766,48.7401,20700.0
2015-03-05 11:25:00,53.67,53.72,53.66,53.72,26400.0,48.7492,48.7946,48.7401,48.7946,26400.0
2015-03-05 11:30:00,53.71,53.72,53.68,53.7,30800.0,48.7856,48.7946,48.7583,48.7765,30800.0
2015-03-05 11:35:00,53.7,53.78,53.69,53.76,129100.0,48.7765,48.8491,48.7674,48.831,129100.0
2015-03-05 11:40:00,53.77,53.78,53.7,53.7,36100.0,48.8401,48.8491,48.7765,48.7765,36100.0
2015-03-05 11:45:00,53.7,53.72,53.69,53.71,10800.0,48.7765,48.7946,48.7674,48.7856,10800.0
2015-03-05 11:50:00,53.71,53.73,53.69,53.72,17200.0,48.7856,48.8037,48.7674,48.7946,17200.0
2015-03-05 11:55:00,53.72,53.77,53.72,53.73,12000.0,48.7946,48.8401,48.7946,48.8037,12000.0
2015-03-05 12:00:00,53.72,53.8,53.72,53.8,16600.0,48.7946,48.8673,48.7946,48.8673,16600.0
2015-03-05 12:05:00,53.81,53.83,53.79,53.8,16500.0,48.8764,48.8946,48.8582,48.8673,16500.0
2015-03-05 12:10:00,53.79,53.84,53.79,53.8,20900.0,48.8582,48.9036,48.8582,48.8673,20900.0
2015-03-05 12:15:00,53.78,53.79,53.75,53.78,9000.0,48.8491,48.8582,48.8219,48.8491,9000.0
2015-03-05 12:20:00,53.78,53.78,53.74,53.77,7700.0,48.8491,48.8491,48.8128,48.8401,7700.0
2015-03-05 12:25:00,53.77,53.77,53.7,53.7,8200.0,48.8401,48.8401,48.7765,48.7765,8200.0
2015-03-05 12:30:00,53.7,53.72,53.69,53.72,11700.0,48.7765,48.7946,48.7674,48.7946,11700.0
2015-03-05 12:35:00,53.72,53.75,53.71,53.73,6700.0,48.7946,48.8219,48.7856,48.8037,6700.0
2015-03-05 12:40:00,53.73,53.76,53.72,53.74,7800.0,48.8037,48.831,48.7946,48.8128,7800.0
2015-03-05 12:45:00,53.74,53.74,53.7,53.7,8600.0,48.8128,48.8128,48.7765,48.7765,8600.0
2015-03-05 12:50:00,53.7,53.71,53.68,53.7,43700.0,48.7765,48.7856,48.7583,48.7765,43700.0
2015-03-05 12:55:00,53.69,53.7,53.64,53.68,18400.0,48.7674,48.7765,48.722,48.7583,18400.0
2015-03-05 13:00:00,53.68,53.72,53.68,53.7,12700.0,48.7583,48.7946,48.7583,48.7765,12700.0
2015-03-05 13:05:00,53.71,53.74,53.7,53.72,47800.0,48.7856,48.8128,48.7765,48.7946,47800.0
2015-03-05 13:10:00,53.72,53.77,53.7,53.76,26900.0,48.7946,48.8401,48.7765,48.831,26900.0
2015-03-05 13:15:00,53.76,53.77,53.74,53.76,6100.0,48.831,48.8401,48.8128,48.831,6100.0
2015-03-05 13:20:00,53.76,53.78,53.74,53.76,9600.0,48.831,48.8491,48.8128,48.831,9600.0
2015-03-05 13:25:00,53.75,53.78,53.75,53.77,4900.0,48.8219,48.8491,48.8219,48.8401,4900.0
2015-03-05 13:30:00,53.77,53.78,53.76,53.78,5900.0,48.8401,48.8491,48.831,48.8491,5900.0
2015-03-05 13:35:00,53.77,53.79,53.76,53.78,20300.0,48.8401,48.8582,48.831,48.8491,20300.0
2015-03-05 13:40:00,53.78,53.79,53.76,53.79,9200.0,48.8491,48.8582,48.831,48.8582,9200.0
2015-03-05 13:45:00,53.8,53.84,53.8,53.83,4800.0,48.8673,48.9036,48.8673,48.8946,4800.0
2015-03-05 13:50:00,53.84,53.87,53.83,53.87,9900.0,48.9036,48.9309,48.8946,48.9309,9900.0
2015-03-05 13:55:00,53.87,53.91,53.86,53.9,23900.0,48.9309,48.9672,48.9218,48.9581,23900.0
2015-03-05 14:00:00,53.9,53.91,53.88,53.91,7000.0,48.9581,48.9672,48.94,48.9672,7000.0
2015-03-05 14:05:00,53.91,53.92,53.89,53.91,10700.0,48.9672,48.9763,48.9491,48.9672,10700.0
2015-03-05 14:10:00,53.91,53.97,53.9,53.95,16800.0,48.9672,49.0217,48.9581,49.0036,16800.0
2015-03-05 14:15:00,53.95,53.95,53.9,53.91,5900.0,49.0036,49.0036,48.9581,48.9672,5900.0
2015-03-05 14:20:00,53.91,53.92,53.89,53.91,15600.0,48.9672,48.9763,48.9491,48.9672,15600.0
2015-03-05 14:25:00,53.9,53.92,53.89,53.92,17000.0,48.9581,48.9763,48.9491,48.9763,17000.0
2015-03-05 14:30:00,53.92,53.93,53.89,53.91,15600.0,48.9763,48.9854,48.9491,48.9672,15600.0
2015-03-05 14:35:00,53.91,53.92,53.89,53.91,8200.0,48.9672,48.9763,48.9491,48.9672,8200.0
2015-03-05 14:40:00,53.91,53.92,53.89,53.9,16400.0,48.9672,48.9763,48.9491,48.9581,16400.0
2015-03-05 14:45:00,53.91,53.93,53.9,53.91,12200.0,48.9672,48.9854,48.9581,48.9672,12200.0
2015-03-05 14:50:00,53.91,53.98,53.91,53.98,10300.0,48.9672,49.0308,48.9672,49.0308,10300.0
2015-03-05 14:55:00,53.99,53.99,53.96,53.99,14300.0,49.0399,49.0399,49.0126,49.0399,14300.0
2015-03-05 15:00:00,53.98,53.99,53.91,53.93,17400.0,49.0308,49.0399,48.9672,48.9854,17400.0
2015-03-05 15:05:00,53.93,53.93,53.88,53.89,14600.0,48.9854,48.9854,48.94,48.9491,14600.0
2015-03-05 15:10:00,53.89,53.93,53.88,53.92,10200.0,48.9491,48.9854,48.94,48.9763,10200.0
2015-03-05 15:15:00,53.92,53.93,53.9,53.93,16600.0,48.9763,48.9854,48.9581,48.9854,16600.0
2015-03-05 15:20:00,53.92,53.93,53.9,53.91,12400.0,48.9763,48.9854,48.9581,48.9672,12400.0
2015-03-05 15:25:00,53.92,53.95,53.91,53.95,21800.0,48.9763,49.0036,48.9672,49.0036,21800.0
2015-03-05 15:30:00,53.95,53.96,53.91,53.93,60400.0,49.0036,49.0126,48.9672,48.9854,60400.0
2015-03-05 15:35:00,53.92,53.94,53.9,53.91,25400.0,48.9763,48.9945,48.9581,48.9672,25400.0
2015-03-05 15:40:00,53.91,53.91,53.88,53.88,29200.0,48.9672,48.9672,48.94,48.94,29200.0
2015-03-05 15:45:00,53.89,53.9,53.86,53.86,39000.0,48.9491,48.9581,48.9218,48.9218,39000.0
2015-03-05 15:50:00,53.86,53.88,53.85,53.86,32400.0,48.9218,48.94,48.9127,48.9218,32400.0
2015-03-05 15:55:00,53.87,53.87,53.83,53.83,104100.0,48.9309,48.9309,48.8946,48.8946,104100.0
2015-03-06 09:30:00,53.93,53.93,52.51,52.99,19800.0,48.9854,48.9854,47.6956,48.1316,19800.0
2015-03-06 09:35:00,52.97,53.13,52.42,52.7,112700.0,48.1134,48.2587,47.6138,47.8682,112700.0
2015-03-06 09:40:00,52.72,52.83,52.7,52.74,47800.0,47.8863,47.9862,47.8682,47.9045,47800.0
2015-03-06 09:45:00,52.76,52.9,52.7,52.7,37100.0,47.9227,48.0498,47.8682,47.8682,37100.0
2015-03-06 09:50:00,52.73,52.78,52.6,52.76,47900.0,47.8954,47.9408,47.7773,47.9227,47900.0
2015-03-06 09:55:00,52.76,52.77,52.62,52.67,44400.0,47.9227,47.9317,47.7955,47.8409,44400.0
2015-03-06 10:00:00,52.65,52.67,52.46,52.46,29100.0,47.8227,47.8409,47.6502,47.6502,29100.0
2015-03-06 10:05:00,52.46,52.52,52.36,52.47,25100.0,47.6502,47.7047,47.5593,47.6592,25100.0
2015-03-06 10:10:00,52.49,52.51,52.39,52.4,14300.0,47.6774,47.6956,47.5866,47.5957,14300.0
2015-03-06 10:15:00,52.38,52.43,52.37,52.38,26000.0,47.5775,47.6229,47.5684,47.5775,26000.0
2015-03-06 10:20:00,52.39,52.42,52.36,52.37,16700.0,47.5866,47.6138,47.5593,47.5684,16700.0
2015-03-06 10:25:00,52.38,52.4,52.33,52.37,28600.0,47.5775,47.5957,47.5321,47.5684,28600.0
2015-03-06 10:30:00,52.37,52.45,52.34,52.34,29500.0,47.5684,47.6411,47.5412,47.5412,29500.0
2015-03-06 10:35:00,52.34,52.34,52.26,52.27,19500.0,47.5412,47.5412,47.4685,47.4776,19500.0
2015-03-06 10:40:00,52.28,52.32,52.26,52.29,30800.0,47.4867,47.523,47.4685,47.4958,30800.0
2015-03-06 10:45:00,52.29,52.33,52.28,52.3,34800.0,47.4958,47.5321,47.4867,47.5048,34800.0
2015-03-06 10:50:00,52.3,52.32,52.27,52.32,34200.0,47.5048,47.523,47.4776,47.523,34200.0
2015-03-06 10:55:00,52.32,52.46,52.32,52.46,45200.0,47.523,47.6502,47.523,47.6502,45200.0
2015-03-06 11:00:00,52.47,52.51,52.44,52.45,32900.0,47.6592,47.6956,47.632,47.6411,32900.0
2015-03-06 11:05:00,52.45,52.49,52.44,52.46,51700.0,47.6411,47.6774,47.632,47.6502,51700.0
2015-03-06 11:10:00,52.45,52.46,52.43,52.44,54400.0,47.6411,47.6502,47.6229,47.632,54400.0
2015-03-06 11:15:00,52.44,52.45,52.3,52.31,33600.0,47.632,47.6411,47.5048,47.5139,33600.0
2015-03-06 11:20:00,52.3,52.32,52.28,52.28,17600.0,47.5048,47.523,47.4867,47.4867,17600.0
2015-03-06 11:25:00,52.28,52.28,52.23,52.26,22700.0,47.4867,47.4867,47.4413,47.4685,22700.0
2015-03-06 11:30:00,52.25,52.25,52.2,52.23,28400.0,47.4594,47.4594,47.414,47.4413,28400.0
2015-03-06 11:35:00,52.24,52.25,52.15,52.15,29400.0,47.4503,47.4594,47.3686,47.3686,29400.0
2015-03-06 11:40:00,52.14,52.19,52.14,52.16,28700.0,47.3595,47.4049,47.3595,47.3777,28700.0
2015-03-06 11:45:00,52.16,52.18,52.14,52.15,43700.0,47.3777,47.3958,47.3595,47.3686,43700.0
2015-03-06 11:50:00,52.16,52.21,52.16,52.18,19800.0,47.3777,47.4231,47.3777,47.3958,19800.0
2015-03-06 11:55:00,52.17,52.2,52.15,52.15,15100.0,47.3868,47.414,47.3686,47.3686,15100.0
2015-03-06 12:00:00,52.15,52.24,52.14,52.23,8500.0,47.3686,47.4503,47.3595,47.4413,8500.0
2015-03-06 12:05:00,52.23,52.27,52.23,52.24,10200.0,47.4413,47.4776,47.4413,47.4503,10200.0
2015-03-06 12:10:00,52.24,52.24,52.2,52.22,9000.0,47.4503,47.4503,47.414,47.4322,9000.0
2015-03-06 12:15:00,52.21,52.21,52.12,52.16,15900.0,47.4231,47.4231,47.3413,47.3777,15900.0
2015-03-06 12:20:00,52.16,52.16,52.12,52.14,22500.0,47.3777,47.3777,47.3413,47.3595,22500.0
2015-03-06 12:25:00,52.14,52.2,52.14,52.17,7500.0,47.3595,47.414,47.3595,47.3868,7500.0
2015-03-06 12:30:00,52.16,52.21,52.15,52.2,10500.0,47.3777,47.4231,47.3686,47.414,10500.0
2015-03-06 12:35:00,52.18,52.23,52.14,52.23,11800.0,47.3958,47.4413,47.3595,47.4413,11800.0
2015-03-06 12:40:00,52.23,52.23,52.18,52.2,7100.0,47.4413,47.4413,47.3958,47.414,7100.0
2015-03-06 12:45:00,52.2,52.28,52.18,52.28,8300.0,47.414,47.4867,47.3958,47.4867,8300.0
2015-03-06 12:50:00,52.28,52.31,52.23,52.25,39700.0,47.4867,47.5139,47.4413,47.4594,39700.0
2015-03-06 12:55:00,52.24,52.24,52.19,52.2,4300.0,47.4503,47.4503,47.4049,47.414,4300.0
2015-03-06 13:00:00,52.23,52.24,52.12,52.12,13200.0,47.4413,47.4503,47.3413,47.3413,13200.0
2015-03-06 13:05:00,52.12,52.17,52.09,52.09,9000.0,47.3413,47.3868,47.3141,47.3141,9000.0
2015-03-06 13:10:00,52.09,52.13,52.07,52.12,9500.0,47.3141,47.3504,47.2959,47.3413,9500.0
2015-03-06 13:15:00,52.12,52.13,52.07,52.08,17500.0,47.3413,47.3504,47.2959,47.305,17500.0
2015-03-06 13:20:00,52.08,52.1,52.04,52.04,17800.0,47.305,47.3232,47.2687,47.2687,17800.0
2015-03-06 13:25:00,52.04,52.16,52.04,52.14,12500.0,47.2687,47.3777,47.2687,47.3595,12500.0
2015-03-06 13:30:00,52.15,52.21,52.15,52.19,37800.0,47.3686,47.4231,47.3686,47.4049,37800.0
2015-03-06 13:35:00,52.18,52.23,52.18,52.18,22300.0,47.3958,47.4413,47.3958,47.3958,22300.0
2015-03-06 13:40:00,52.18,52.18,52.13,52.17,10000.0,47.3958,47.3958,47.3504,47.3868,10000.0
2015-03-06 13:45:00,52.17,52.17,52.08,52.12,11100.0,47.3868,47.3868,47.305,47.3413,11100.0
2015-03-06 13:50:00,52.12,52.15,52.11,52.14,5900.0,47.3413,47.3686,47.3323,47.3595,5900.0
2015-03-06 13:55:00,52.15,52.2,52.13,52.19,9300.0,47.3686,47.414,47.3504,47.4049,9300.0
2015-03-06 14:00:00,52.19,52.25,52.19,52.19,7800.0,47.4049,47.4594,47.4049,47.4049,7800.0
2015-03-06 14:05:00,52.19,52.22,52.17,52.2,8400.0,47.4049,47.4322,47.3868,47.414,8400.0
2015-03-06 14:10:00,52.21,52.22,52.19,52.19,12200.0,47.4231,47.4322,47.4049,47.4049,12200.0
2015-03-06 14:15:00,52.2,52.24,52.2,52.23,9700.0,47.414,47.4503,47.414,47.4413,9700.0
2015-03-06 14:20:00,52.22,52.24,52.16,52.2,40900.0,47.4322,47.4503,47.3777,47.414,40900.0
2015-03-06 14:25:00,52.21,52.22,52.18,52.18,15300.0,47.4231,47.4322,47.3958,47.3958,15300.0
2015-03-06 14:30:00,52.18,52.22,52.17,52.22,6400.0,47.3958,47.4322,47.3868,47.4322,6400.0
2015-03-06 14:35:00,52.21,52.21,52.11,52.11,12600.0,47.4231,47.4231,47.3323,47.3323,12600.0
2015-03-06 14:40:00,52.12,52.17,52.11,52.17,30600.0,47.3413,47.3868,47.3323,47.3868,30600.0
2015-03-06 14:45:00,52.18,52.21,52.16,52.16,8000.0,47.3958,47.4231,47.3777,47.3777,8000.0
2015-03-06 14:50:00,52.16,52.18,52.14,52.16,24100.0,47.3777,47.3958,47.3595,47.3777,24100.0
2015-03-06 14:55:00,52.16,52.19,52.15,52.18,14800.0,47.3777,47.4049,47.3686,47.3958,14800.0
2015-03-06 15:00:00,52.17,52.25,52.16,52.25,20600.0,47.3868,47.4594,47.3777,47.4594,20600.0
2015-03-06 15:05:00,52.26,52.28,52.24,52.25,17200.0,47.4685,47.4867,47.4503,47.4594,17200.0
2015-03-06 15:10:00,52.24,52.25,52.2,52.22,21300.0,47.4503,47.4594,47.414,47.4322,21300.0
2015-03-06 15:15:00,52.23,52.25,52.19,52.24,24600.0,47.4413,47.4594,47.4049,47.4503,24600.0
2015-03-06 15:20:00,52.23,52.25,52.18,52.21,27600.0,47.4413,47.4594,47.3958,47.4231,27600.0
2015-03-06 15:25:00,52.22,52.22,52.07,52.09,38800.0,47.4322,47.4322,47.2959,47.3141,38800.0
2015-03-06 15:30:00,52.09,52.11,52.04,52.06,32900.0,47.3141,47.3323,47.2687,47.2868,32900.0
2015-03-06 15:35:00,52.05,52.07,52.03,52.05,32100.0,47.2778,47.2959,47.2596,47.2778,32100.0
2015-03-06 15:40:00,52.06,52.08,52.03,52.04,45600.0,47.2868,47.305,47.2596,47.2687,45600.0
2015-03-06 15:45:00,52.03,52.12,52.02,52.1,55900.0,47.2596,47.3413,47.2505,47.3232,55900.0
2015-03-06 15:50:00,52.1,52.18,52.1,52.15,47500.0,47.3232,47.3958,47.3232,47.3686,47500.0
2015-03-06 15:55:00,52.15,52.23,52.14,52.21,131200.0,47.3686,47.4413,47.3595,47.4231,131200.0
2015-03-09 09:30:00,52.21,52.4,52.09,52.18,60000.0,47.4231,47.5957,47.3141,47.3958,60000.0
2015-03-09 09:35:00,52.19,52.23,52.04,52.09,12300.0,47.4049,47.4413,47.2687,47.3141,12300.0
2015-03-09 09:40:00,52.08,52.2,52.06,52.06,13200.0,47.305,47.414,47.2868,47.2868,13200.0
2015-03-09 09:45:00,52.08,52.24,52.06,52.21,10600.0,47.305,47.4503,47.2868,47.4231,10600.0
2015-03-09 09:50:00,52.23,52.3,52.16,52.25,24300.0,47.4413,47.5048,47.3777,47.4594,24300.0
2015-03-09 09:55:00,52.25,52.27,52.21,52.23,22300.0,47.4594,47.4776,47.4231,47.4413,22300.0
2015-03-09 10:00:00,52.22,52.26,52.2,52.22,19000.0,47.4322,47.4685,47.414,47.4322,19000.0
2015-03-09 10:05:00,52.24,52.29,52.22,52.26,19800.0,47.4503,47.4958,47.4322,47.4685,19800.0
2015-03-09 10:10:00,52.26,52.35,52.24,52.31,12900.0,47.4685,47.5502,47.4503,47.5139,12900.0
2015-03-09 10:15:00,52.31,52.35,52.28,52.31,36300.0,47.5139,47.5502,47.4867,47.5139,36300.0
2015-03-09 10:20:00,52.3,52.34,52.29,52.32,11300.0,47.5048,47.5412,47.4958,47.523,11300.0
2015-03-09 10:25:00,52.31,52.33,52.29,52.3,26100.0,47.5139,47.5321,47.4958,47.5048,26100.0
2015-03-09 10:30:00,52.29,52.3,52.26,52.29,41700.0,47.4958,47.5048,47.4685,47.4958,41700.0
2015-03-09 10:35:00,52.29,52.3,52.26,52.26,23100.0,47.4958,47.5048,47.4685,47.4685,23100.0
2015-03-09 10:40:00,52.26,52.3,52.22,52.28,25200.0,47.4685,47.5048,47.4322,47.4867,25200.0
2015-03-09 10:45:00,52.28,52.3,52.26,52.27,13300.0,47.4867,47.5048,47.4685,47.4776,13300.0
2015-03-09 10:50:00,52.27,52.28,52.19,52.22,22600.0,47.4776,47.4867,47.4049,47.4322,22600.0
2015-03-09 10:55:00,52.21,52.26,52.2,52.23,12100.0,47.4231,47.4685,47.414,47.4413,12100.0
2015-03-09 11:00:00,52.23,52.26,52.15,52.15,31300.0,47.4413,47.4685,47.3686,47.3686,31300.0
2015-03-09 11:05:00,52.15,52.16,52.06,52.07,33500.0,47.3686,47.3777,47.2868,47.2959,33500.0
2015-03-09 11:10:00,52.07,52.08,51.96,51.98,42200.0,47.2959,47.305,47.196,47.2142,42200.0
2015-03-09 11:15:00,51.98,52.06,51.98,52.05,9600.0,47.2142,47.2868,47.2142,47.2778,9600.0
2015-03-09 11:20:00,52.05,52.05,52.02,52.04,19300.0,47.2778,47.2778,47.2505,47.2687,19300.0
2015-03-09 11:25:00,52.04,52.08,52.03,52.03,26900.0,47.2687,47.305,47.2596,47.2596,26900.0
2015-03-09 11:30:00,52.04,52.08,52.02,52.04,18500.0,47.2687,47.305,47.2505,47.2687,18500.0
2015-03-09 11:35:00,52.04,52.06,51.91,51.91,31200.0,47.2687,47.2868,47.1506,47.1506,31200.0
2015-03-09 11:40:00,51.91,51.95,51.86,51.88,29900.0,47.1506,47.1869,47.1052,47.1233,29900.0
2015-03-09 11:45:00,51.88,51.9,51.86,51.88,16500.0,47.1233,47.1415,47.1052,47.1233,16500.0
2015-03-09 11:50:00,51.88,51.89,51.81,51.82,52300.0,47.1233,47.1324,47.0598,47.0688,52300.0
2015-03-09 11:55:00,51.82,51.82,51.8,51.8,19000.0,47.0688,47.0688,47.0507,47.0507,19000.0
2015-03-09 12:00:00,51.81,51.85,51.8,51.85,18700.0,47.0598,47.0961,47.0507,47.0961,18700.0
2015-03-09 12:05:00,51.85,51.88,51.83,51.83,19700.0,47.0961,47.1233,47.0779,47.0779,19700.0
2015-03-09 12:10:00,51.83,51.84,51.78,51.78,30200.0,47.0779,47.087,47.0325,47.0325,30200.0
2015-03-09 12:15:00,51.79,51.82,51.77,51.78,17800.0,47.0416,47.0688,47.0234,47.0325,17800.0
2015-03-09 12:20:00,51.77,51.8,51.77,51.8,13400.0,47.0234,47.0507,47.0234,47.0507,13400.0
2015-03-09 12:25:00,51.79,51.85,51.77,51.85,9900.0,47.0416,47.0961,47.0234,47.0961,9900.0
2015-03-09 12:30:00,51.84,51.93,51.84,51.89,24600.0,47.087,47.1688,47.087,47.1324,24600.0
2015-03-09 12:35:00,51.89,52.01,51.89,52.0,16500.0,47.1324,47.2414,47.1324,47.2323,16500.0
2015-03-09 12:40:00,51.99,52.0,51.96,51.98,22000.0,47.2233,47.2323,47.196,47.2142,22000.0
2015-03-09 12:45:00,51.99,52.04,51.98,52.02,18600.0,47.2233,47.2687,47.2142,47.2505,18600.0
2015-03-09 12:50:00,52.01,52.02,51.99,52.01,10100.0,47.2414,47.2505,47.2233,47.2414,10100.0
2015-03-09 12:55:00,52.02,52.08,52.02,52.08,8100.0,47.2505,47.305,47.2505,47.305,8100.0
2015-03-09 13:00:00,52.09,52.1,52.07,52.08,13600.0,47.3141,47.3232,47.2959,47.305,13600.0
2015-03-09 13:05:00,52.07,52.1,52.06,52.1,8000.0,47.2959,47.3232,47.2868,47.3232,8000.0
2015-03-09 13:10:00,52.1,52.15,52.09,52.12,11000.0,47.3232,47.3686,47.3141,47.3413,11000.0
2015-03-09 13:15:00,52.12,52.15,52.12,52.13,10300.0,47.3413,47.3686,47.3413,47.3504,10300.0
2015-03-09 13:20:00,52.13,52.14,52.08,52.09,19700.0,47.3504,47.3595,47.305,47.3141,19700.0
2015-03-09 13:25:00,52.09,52.13,52.07,52.13,14100.0,47.3141,47.3504,47.2959,47.3504,14100.0
2015-03-09 13:30:00,52.13,52.15,52.1,52.13,23200.0,47.3504,47.3686,47.3232,47.3504,23200.0
2015-03-09 13:35:00,52.12,52.16,52.12,52.14,9800.0,47.3413,47.3777,47.3413,47.3595,9800.0
2015-03-09 13:40:00,52.14,52.18,52.14,52.17,7700.0,47.3595,47.3958,47.3595,47.3868,7700.0
2015-03-09 13:45:00,52.17,52.18,52.15,52.17,6600.0,47.3868,47.3958,47.3686,47.3868,6600.0
2015-03-09 13:50:00,52.18,52.19,52.16,52.16,8000.0,47.3958,47.4049,47.3777,47.3777,8000.0
2015-03-09 13:55:00,52.16,52.19,52.16,52.18,11200.0,47.3777,47.4049,47.3777,47.3958,11200.0
2015-03-09 14:00:00,52.19,52.21,52.16,52.16,15300.0,47.4049,47.4231,47.3777,47.3777,15300.0
2015-03-09 14:05:00,52.16,52.2,52.16,52.17,12200.0,47.3777,47.414,47.3777,47.3868,12200.0
2015-03-09 14:10:00,52.16,52.16,52.15,52.16,10100.0,47.3777,47.3777,47.3686,47.3777,10100.0
2015-03-09 14:15:00,52.16,52.16,52.14,52.14,11100.0,47.3777,47.3777,47.3595,47.3595,11100.0
2015-03-09 14:20:00,52.14,52.15,52.13,52.14,9400.0,47.3595,47.3686,47.3504,47.3595,9400.0
2015-03-09 14:25:00,52.14,52.15,52.1,52.1,14000.0,47.3595,47.3686,47.3232,47.3232,14000.0
2015-03-09 14:30:00,52.1,52.1,52.07,52.08,15300.0,47.3232,47.3232,47.2959,47.305,15300.0
2015-03-09 14:35:00,52.08,52.13,52.07,52.13,41400.0,47.305,47.3504,47.2959,47.3504,41400.0
2015-03-09 14:40:00,52.12,52.16,52.11,52.13,16300.0,47.3413,47.3777,47.3323,47.3504,16300.0
2015-03-09 14:45:00,52.13,52.16,52.13,52.15,8900.0,47.3504,47.3777,47.3504,47.3686,8900.0
2015-03-09 14:50:00,52.16,52.18,52.15,52.18,22100.0,47.3777,47.3958,47.3686,47.3958,22100.0
2015-03-09 14:55:00,52.18,52.22,52.18,52.22,7800.0,47.3958,47.4322,47.3958,47.4322,7800.0
2015-03-09 15:00:00,52.22,52.23,52.19,52.2,18200.0,47.4322,47.4413,47.4049,47.414,18200.0
2015-03-09 15:05:00,52.19,52.2,52.17,52.2,20600.0,47.4049,47.414,47.3868,47.414,20600.0
2015-03-09 15:10:00,52.2,52.22,52.17,52.19,24000.0,47.414,47.4322,47.3868,47.4049,24000.0
2015-03-09 15:15:00,52.2,52.21,52.18,52.2,19800.0,47.414,47.4231,47.3958,47.414,19800.0
2015-03-09 15:20:00,52.19,52.2,52.12,52.12,28700.0,47.4049,47.414,47.3413,47.3413,28700.0
2015-03-09 15:25:00,52.12,52.14,52.11,52.13,19700.0,47.3413,47.3595,47.3323,47.3504,19700.0
2015-03-09 15:30:00,52.13,52.16,52.11,52.14,49100.0,47.3504,47.3777,47.3323,47.3595,49100.0
2015-03-09 15:35:00,52.14,52.16,52.09,52.09,37400.0,47.3595,47.3777,47.3141,47.3141,37400.0
2015-03-09 15:40:00,52.1,52.11,52.08,52.08,44900.0,47.3232,47.3323,47.305,47.305,44900.0
2015-03-09 15:45:00,52.09,52.1,52.07,52.07,51000.0,47.3141,47.3232,47.2959,47.2959,51000.0
2015-03-09 15:50:00,52.08,52.09,52.06,52.07,40600.0,47.305,47.3141,47.2868,47.2959,40600.0
2015-03-09 15:55:00,52.07,52.08,52.03,52.06,81600.0,47.2959,47.305,47.2596,47.2868,81600.0
2015-03-10 09:30:00,52.0,52.0,51.83,51.95,59900.0,47.2323,47.2323,47.0779,47.1869,59900.0
2015-03-10 09:35:00,51.99,52.0,51.81,51.9,47200.0,47.2233,47.2323,47.0598,47.1415,47200.0
2015-03-10 09:40:00,51.9,52.03,51.89,51.96,16400.0,47.1415,47.2596,47.1324,47.196,16400.0
2015-03-10 09:45:00,51.96,52.02,51.88,51.95,8800.0,47.196,47.2505,47.1233,47.1869,8800.0
2015-03-10 09:50:00,51.94,52.09,51.94,52.06,20500.0,47.1778,47.3141,47.1778,47.2868,20500.0
2015-03-10 09:55:00,52.06,52.12,52.03,52.03,8500.0,47.2868,47.3413,47.2596,47.2596,8500.0
2015-03-10 10:00:00,52.04,52.15,52.0,52.14,18500.0,47.2687,47.3686,47.2323,47.3595,18500.0
2015-03-10 10:05:00,52.13,52.2,52.11,52.16,20500.0,47.3504,47.414,47.3323,47.3777,20500.0
2015-03-10 10:10:00,52.17,52.3,52.17,52.27,25500.0,47.3868,47.5048,47.3868,47.4776,25500.0
2015-03-10 10:15:00,52.24,52.31,52.23,52.27,15400.0,47.4503,47.5139,47.4413,47.4776,15400.0
2015-03-10 10:20:00,52.28,52.37,52.28,52.3,11300.0,47.4867,47.5684,47.4867,47.5048,11300.0
2015-03-10 10:25:00,52.3,52.39,52.28,52.37,14600.0,47.5048,47.5866,47.4867,47.5684,14600.0
2015-03-10 10:30:00,52.36,52.38,52.32,52.34,10200.0,47.5593,47.5775,47.523,47.5412,10200.0
2015-03-10 10:35:00,52.33,52.35,52.28,52.3,12400.0,47.5321,47.5502,47.4867,47.5048,12400.0
2015-03-10 10:40:00,52.3,52.36,52.29,52.32,14300.0,47.5048,47.5593,47.4958,47.523,14300.0
2015-03-10 10:45:00,52.32,52.37,52.32,52.36,16300.0,47.523,47.5684,47.523,47.5593,16300.0
2015-03-10 10:50:00,52.36,52.43,52.36,52.42,11700.0,47.5593,47.6229,47.5593,47.6138,11700.0
2015-03-10 10:55:00,52.42,52.46,52.41,52.45,14200.0,47.6138,47.6502,47.6047,47.6411,14200.0
2015-03-10 11:00:00,52.46,52.49,52.41,52.44,25100.0,47.6502,47.6774,47.6047,47.632,25100.0
2015-03-10 11:05:00,52.43,52.47,52.38,52.47,17000.0,47.6229,47.6592,47.5775,47.6592,17000.0
2015-03-10 11:10:00,52.47,52.5,52.43,52.5,34700.0,47.6592,47.6865,47.6229,47.6865,34700.0
2015-03-10 11:15:00,52.49,52.5,52.46,52.48,28800.0,47.6774,47.6865,47.6502,47.6683,28800.0
2015-03-10 11:20:00,52.48,52.49,52.35,52.35,10700.0,47.6683,47.6774,47.5502,47.5502,10700.0
2015-03-10 11:25:00,52.35,52.37,52.27,52.32,18400.0,47.5502,47.5684,47.4776,47.523,18400.0
2015-03-10 11:30:00,52.31,52.31,52.25,52.26,13500.0,47.5139,47.5139,47.4594,47.4685,13500.0
2015-03-10 11:35:00,52.26,52.27,52.21,52.21,14600.0,47.4685,47.4776,47.4231,47.4231,14600.0
2015-03-10 11:40:00,52.2,52.22,52.17,52.18,17500.0,47.414,47.4322,47.3868,47.3958,17500.0
2015-03-10 11:45:00,52.18,52.18,52.12,52.17,28800.0,47.3958,47.3958,47.3413,47.3868,28800.0
2015-03-10 11:50:00,52.16,52.22,52.16,52.17,16600.0,47.3777,47.4322,47.3777,47.3868,16600.0
2015-03-10 11:55:00,52.17,52.22,52.16,52.16,13500.0,47.3868,47.4322,47.3777,47.3777,13500.0
2015-03-10 12:00:00,52.17,52.17,52.08,52.09,21200.0,47.3868,47.3868,47.305,47.3141,21200.0
2015-03-10 12:05:00,52.1,52.13,52.06,52.13,24200.0,47.3232,47.3504,47.2868,47.3504,24200.0
2015-03-10 12:10:00,52.14,52.21,52.12,52.2,15500.0,47.3595,47.4231,47.3413,47.414,15500.0
2015-03-10 12:15:00,52.21,52.22,52.16,52.18,8400.0,47.4231,47.4322,47.3777,47.3958,8400.0
2015-03-10 12:20:00,52.17,52.17,52.11,52.12,13100.0,47.3868,47.3868,47.3323,47.3413,13100.0
2015-03-10 12:25:00,52.13,52.14,52.1,52.11,13900.0,47.3504,47.3595,47.3232,47.3323,13900.0
2015-03-10 12:30:00,52.1,52.13,52.07,52.08,20000.0,47.3232,47.3504,47.2959,47.305,20000.0
2015-03-10 12:35:00,52.08,52.12,52.08,52.1,17800.0,47.305,47.3413,47.305,47.3232,17800.0
2015-03-10 12:40:00,52.1,52.19,52.09,52.19,13100.0,47.3232,47.4049,47.3141,47.4049,13100.0
2015-03-10 12:45:00,52.19,52.21,52.16,52.17,13500.0,47.4049,47.4231,47.3777,47.3868,13500.0
2015-03-10 12:50:00,52.17,52.17,52.14,52.14,8400.0,47.3868,47.3868,47.3595,47.3595,8400.0
2015-03-10 12:55:00,52.13,52.18,52.13,52.14,16200.0,47.3504,47.3958,47.3504,47.3595,16200.0
2015-03-10 13:00:00,52.15,52.16,52.11,52.13,8100.0,47.3686,47.3777,47.3323,47.3504,8100.0
2015-03-10 13:05:00,52.12,52.15,52.07,52.07,13000.0,47.3413,47.3686,47.2959,47.2959,13000.0
2015-03-10 13:10:00,52.07,52.11,52.06,52.1,5900.0,47.2959,47.3323,47.2868,47.3232,5900.0
2015-03-10 13:15:00,52.1,52.11,52.08,52.1,5500.0,47.3232,47.3323,47.305,47.3232,5500.0
2015-03-10 13:20:00,52.11,52.16,52.11,52.15,12300.0,47.3323,47.3777,47.3323,47.3686,12300.0
2015-03-10 13:25:00,52.14,52.17,52.13,52.15,28700.0,47.3595,47.3868,47.3504,47.3686,28700.0
2015-03-10 13:30:00,52.14,52.16,52.1,52.13,19300.0,47.3595,47.3777,47.3232,47.3504,19300.0
2015-03-10 13:35:00,52.12,52.14,52.11,52.12,12600.0,47.3413,47.3595,47.3323,47.3413,12600.0
2015-03-10 13:40:00,52.11,52.12,52.1,52.11,9900.0,47.3323,47.3413,47.3232,47.3323,9900.0
2015-03-10 13:45:00,52.11,52.15,52.11,52.14,13600.0,47.3323,47.3686,47.3323,47.3595,13600.0
2015-03-10 13:50:00,52.13,52.18,52.13,52.15,10700.0,47.3504,47.3958,47.3504,47.3686,10700.0
2015-03-10 13:55:00,52.16,52.17,52.14,52.16,14700.0,47.3777,47.3868,47.3595,47.3777,14700.0
2015-03-10 14:00:00,52.16,52.16,52.11,52.11,16600.0,47.3777,47.3777,47.3323,47.3323,16600.0
2015-03-10 14:05:00,52.11,52.14,52.11,52.11,12600.0,47.3323,47.3595,47.3323,47.3323,12600.0
2015-03-10 14:10:00,52.11,52.11,52.03,52.06,24300.0,47.3323,47.3323,47.2596,47.2868,24300.0
2015-03-10 14:15:00,52.06,52.09,52.02,52.03,14300.0,47.2868,47.3141,47.2505,47.2596,14300.0
2015-03-10 14:20:00,52.03,52.03,51.98,52.0,25800.0,47.2596,47.2596,47.2142,47.2323,25800.0
2015-03-10 14:25:00,51.99,52.01,51.98,51.99,25900.0,47.2233,47.2414,47.2142,47.2233,25900.0
2015-03-10 14:30:00,52.0,52.0,51.91,51.93,43100.0,47.2323,47.2323,47.1506,47.1688,43100.0
2015-03-10 14:35:00,51.92,51.95,51.89,51.91,25000.0,47.1597,47.1869,47.1324,47.1506,25000.0
2015-03-10 14:40:00,51.91,51.92,51.87,51.91,19600.0,47.1506,47.1597,47.1143,47.1506,19600.0
2015-03-10 14:45:00,51.91,51.95,51.9,51.92,26100.0,47.1506,47.1869,47.1415,47.1597,26100.0
2015-03-10 14:50:00,51.92,51.94,51.89,51.89,17100.0,47.1597,47.1778,47.1324,47.1324,17100.0
2015-03-10 14:55:00,51.89,51.9,51.84,51.86,26200.0,47.1324,47.1415,47.087,47.1052,26200.0
2015-03-10 15:00:00,51.86,51.93,51.86,51.87,28100.0,47.1052,47.1688,47.1052,47.1143,28100.0
2015-03-10 15:05:00,51.87,51.93,51.87,51.9,17100.0,47.1143,47.1688,47.1143,47.1415,17100.0
2015-03-10 15:10:00,51.9,51.92,51.87,51.89,24300.0,47.1415,47.1597,47.1143,47.1324,24300.0
2015-03-10 15:15:00,51.88,51.93,51.87,51.92,24100.0,47.1233,47.1688,47.1143,47.1597,24100.0
2015-03-10 15:20:00,51.93,51.94,51.91,51.93,27700.0,47.1688,47.1778,47.1506,47.1688,27700.0
2015-03-10 15:25:00,51.93,51.94,51.89,51.91,29800.0,47.1688,47.1778,47.1324,47.1506,29800.0
2015-03-10 15:30:00,51.91,51.91,51.86,51.87,31100.0,47.1506,47.1506,47.1052,47.1143,31100.0
2015-03-10 15:35:00,51.86,51.91,51.85,51.9,43200.0,47.1052,47.1506,47.0961,47.1415,43200.0
2015-03-10 15:40:00,51.9,51.94,51.88,51.91,34300.0,47.1415,47.1778,47.1233,47.1506,34300.0
2015-03-10 15:45:00,51.91,51.92,51.87,51.91,40500.0,47.1506,47.1597,47.1143,47.1506,40500.0
2015-03-10 15:50:00,51.9,51.92,51.87,51.88,66600.0,47.1415,47.1597,47.1143,47.1233,66600.0
2015-03-10 15:55:00,51.88,51.88,51.75,51.78,177700.0,47.1233,47.1233,47.0053,47.0325,177700.0
2015-03-11 09:30:00,51.75,51.87,51.5,51.73,79200.0,47.0053,47.1143,46.7782,46.9871,79200.0
2015-03-11 09:35:00,51.71,51.94,51.62,51.89,26600.0,46.9689,47.1778,46.8872,47.1324,26600.0
2015-03-11 09:40:00,51.9,51.9,51.8,51.86,17400.0,47.1415,47.1415,47.0507,47.1052,17400.0
2015-03-11 09:45:00,51.82,51.82,51.73,51.76,13900.0,47.0688,47.0688,46.9871,47.0143,13900.0
2015-03-11 09:50:00,51.76,51.79,51.64,51.65,14400.0,47.0143,47.0416,46.9053,46.9144,14400.0
2015-03-11 09:55:00,51.66,51.7,51.65,51.66,12400.0,46.9235,46.9598,46.9144,46.9235,12400.0
2015-03-11 10:00:00,51.66,51.71,51.62,51.62,14000.0,46.9235,46.9689,46.8872,46.8872,14000.0
2015-03-11 10:05:00,51.63,51.68,51.61,51.63,12400.0,46.8963,46.9417,46.8781,46.8963,12400.0
2015-03-11 10:10:00,51.63,51.67,51.61,51.66,24800.0,46.8963,46.9326,46.8781,46.9235,24800.0
2015-03-11 10:15:00,51.66,51.73,51.65,51.68,24500.0,46.9235,46.9871,46.9144,46.9417,24500.0
2015-03-11 10:20:00,51.67,51.68,51.63,51.64,14500.0,46.9326,46.9417,46.8963,46.9053,14500.0
2015-03-11 10:25:00,51.64,51.65,51.53,51.57,15400.0,46.9053,46.9144,46.8054,46.8418,15400.0
2015-03-11 10:30:00,51.57,51.57,51.47,51.48,29900.0,46.8418,46.8418,46.7509,46.76,29900.0
2015-03-11 10:35:00,51.48,51.49,51.4,51.43,16500.0,46.76,46.7691,46.6874,46.7146,16500.0
2015-03-11 10:40:00,51.43,51.44,51.35,51.35,7600.0,46.7146,46.7237,46.6419,46.6419,7600.0
2015-03-11 10:45:00,51.36,51.48,51.36,51.48,72500.0,46.651,46.76,46.651,46.76,72500.0
2015-03-11 10:50:00,51.49,51.49,51.44,51.47,10800.0,46.7691,46.7691,46.7237,46.7509,10800.0
2015-03-11 10:55:00,51.46,51.51,51.45,51.51,10800.0,46.7418,46.7873,46.7328,46.7873,10800.0
2015-03-11 11:00:00,51.5,51.56,51.45,51.45,14300.0,46.7782,46.8327,46.7328,46.7328,14300.0
2015-03-11 11:05:00,51.44,51.44,51.34,51.35,12900.0,46.7237,46.7237,46.6329,46.6419,12900.0
2015-03-11 11:10:00,51.35,51.4,51.33,51.37,5300.0,46.6419,46.6874,46.6238,46.6601,5300.0
2015-03-11 11:15:00,51.39,51.39,51.34,51.37,8500.0,46.6783,46.6783,46.6329,46.6601,8500.0
2015-03-11 11:20:00,51.37,51.39,51.25,51.32,52300.0,46.6601,46.6783,46.5511,46.6147,52300.0
2015-03-11 11:25:00,51.32,51.38,51.29,51.38,13500.0,46.6147,46.6692,46.5874,46.6692,13500.0
2015-03-11 11:30:00,51.39,51.49,51.38,51.47,9700.0,46.6783,46.7691,46.6692,46.7509,9700.0
2015-03-11 11:35:00,51.48,51.5,51.47,51.47,7000.0,46.76,46.7782,46.7509,46.7509,7000.0
2015-03-11 11:40:00,51.47,51.49,51.46,51.48,6700.0,46.7509,46.7691,46.7418,46.76,6700.0
2015-03-11 11:45:00,51.48,51.53,51.48,51.49,9100.0,46.76,46.8054,46.76,46.7691,9100.0
2015-03-11 11:50:00,51.49,51.56,51.49,51.54,8700.0,46.7691,46.8327,46.7691,46.8145,8700.0
2015-03-11 11:55:00,51.52,51.55,51.51,51.53,5800.0,46.7963,46.8236,46.7873,46.8054,5800.0
2015-03-11 12:00:00,51.53,51.56,51.49,51.5,9500.0,46.8054,46.8327,46.7691,46.7782,9500.0
2015-03-11 12:05:00,51.5,51.57,51.44,51.55,11900.0,46.7782,46.8418,46.7237,46.8236,11900.0
2015-03-11 12:10:00,51.56,51.57,51.47,51.48,13300.0,46.8327,46.8418,46.7509,46.76,13300.0
2015-03-11 12:15:00,51.49,51.5,51.45,51.48,8000.0,46.7691,46.7782,46.7328,46.76,8000.0
2015-03-11 12:20:00,51.48,51.49,51.41,51.42,9200.0,46.76,46.7691,46.6964,46.7055,9200.0
2015-03-11 12:25:00,51.43,51.45,51.37,51.44,10900.0,46.7146,46.7328,46.6601,46.7237,10900.0
2015-03-11 12:30:00,51.44,51.45,51.38,51.43,12200.0,46.7237,46.7328,46.6692,46.7146,12200.0
2015-03-11 12:35:00,51.42,51.49,51.42,51.48,8800.0,46.7055,46.7691,46.7055,46.76,8800.0
2015-03-11 12:40:00,51.49,51.49,51.42,51.46,11800.0,46.7691,46.7691,46.7055,46.7418,11800.0
2015-03-11 12:45:00,51.44,51.47,51.44,51.46,7800.0,46.7237,46.7509,46.7237,46.7418,7800.0
2015-03-11 12:50:00,51.46,51.52,51.44,51.52,7100.0,46.7418,46.7963,46.7237,46.7963,7100.0
2015-03-11 12:55:00,51.52,51.53,51.5,51.5,4400.0,46.7963,46.8054,46.7782,46.7782,4400.0
2015-03-11 13:00:00,51.49,51.54,51.47,51.54,7800.0,46.7691,46.8145,46.7509,46.8145,7800.0
2015-03-11 13:05:00,51.54,51.62,51.54,51.62,8800.0,46.8145,46.8872,46.8145,46.8872,8800.0
2015-03-11 13:10:00,51.62,51.65,51.59,51.63,9800.0,46.8872,46.9144,46.8599,46.8963,9800.0
2015-03-11 13:15:00,51.63,51.66,51.61,51.63,4600.0,46.8963,46.9235,46.8781,46.8963,4600.0
2015-03-11 13:20:00,51.64,51.65,51.61,51.62,4000.0,46.9053,46.9144,46.8781,46.8872,4000.0
2015-03-11 13:25:00,51.63,51.64,51.58,51.61,13900.0,46.8963,46.9053,46.8508,46.8781,13900.0
2015-03-11 13:30:00,51.61,51.62,51.48,51.51,13800.0,46.8781,46.8872,46.76,46.7873,13800.0
2015-03-11 13:35:00,51.5,51.5,51.46,51.5,7500.0,46.7782,46.7782,46.7418,46.7782,7500.0
2015-03-11 13:40:00,51.49,51.5,51.4,51.49,15200.0,46.7691,46.7782,46.6874,46.7691,15200.0
2015-03-11 13:45:00,51.48,51.49,51.43,51.43,15400.0,46.76,46.7691,46.7146,46.7146,15400.0
2015-03-11 13:50:00,51.45,51.54,51.45,51.53,9700.0,46.7328,46.8145,46.7328,46.8054,9700.0
2015-03-11 13:55:00,51.53,51.54,51.45,51.45,19700.0,46.8054,46.8145,46.7328,46.7328,19700.0
2015-03-11 14:00:00,51.45,51.48,51.43,51.48,13900.0,46.7328,46.76,46.7146,46.76,13900.0
2015-03-11 14:05:00,51.49,51.5,51.46,51.49,14200.0,46.7691,46.7782,46.7418,46.7691,14200.0
2015-03-11 14:10:00,51.49,51.51,51.47,51.49,19500.0,46.7691,46.7873,46.7509,46.7691,19500.0
2015-03-11 14:15:00,51.49,51.56,51.47,51.56,16200.0,46.7691,46.8327,46.7509,46.8327,16200.0
2015-03-11 14:20:00,51.57,51.58,51.53,51.53,12400.0,46.8418,46.8508,46.8054,46.8054,12400.0
2015-03-11 14:25:00,51.54,51.57,51.53,51.56,11600.0,46.8145,46.8418,46.8054,46.8327,11600.0
2015-03-11 14:30:00,51.56,51.6,51.55,51.57,14600.0,46.8327,46.869,46.8236,46.8418,14600.0
2015-03-11 14:35:00,51.57,51.63,51.55,51.63,18500.0,46.8418,46.8963,46.8236,46.8963,18500.0
2015-03-11 14:40:00,51.62,51.62,51.54,51.54,13500.0,46.8872,46.8872,46.8145,46.8145,13500.0
2015-03-11 14:45:00,51.55,51.59,51.54,51.57,11800.0,46.8236,46.8599,46.8145,46.8418,11800.0
2015-03-11 14:50:00,51.57,51.58,51.55,51.55,13200.0,46.8418,46.8508,46.8236,46.8236,13200.0
2015-03-11 14:55:00,51.56,51.62,51.55,51.61,17800.0,46.8327,46.8872,46.8236,46.8781,17800.0
2015-03-11 15:00:00,51.6,51.6,51.57,51.59,8900.0,46.869,46.869,46.8418,46.8599,8900.0
2015-03-11 15:05:00,51.58,51.59,51.52,51.53,25400.0,46.8508,46.8599,46.7963,46.8054,25400.0
2015-03-11 15:10:00,51.53,51.55,51.49,51.5,19700.0,46.8054,46.8236,46.7691,46.7782,19700.0
2015-03-11 15:15:00,51.5,51.53,51.48,51.52,23700.0,46.7782,46.8054,46.76,46.7963,23700.0
2015-03-11 15:20:00,51.52,51.52,51.47,51.48,20900.0,46.7963,46.7963,46.7509,46.76,20900.0
2015-03-11 15:25:00,51.48,51.49,51.43,51.44,40800.0,46.76,46.7691,46.7146,46.7237,40800.0
2015-03-11 15:30:00,51.44,51.44,51.38,51.4,34500.0,46.7237,46.7237,46.6692,46.6874,34500.0
2015-03-11 15:35:00,51.4,51.42,51.37,51.38,31600.0,46.6874,46.7055,46.6601,46.6692,31600.0
2015-03-11 15:40:00,51.38,51.44,51.37,51.43,47900.0,46.6692,46.7237,46.6601,46.7146,47900.0
2015-03-11 15:45:00,51.43,51.46,51.42,51.43,58200.0,46.7146,46.7418,46.7055,46.7146,58200.0
2015-03-11 15:50:00,51.42,51.44,51.4,51.41,35500.0,46.7055,46.7237,46.6874,46.6964,35500.0
2015-03-11 15:55:00,51.42,51.43,51.36,51.37,84200.0,46.7055,46.7146,46.651,46.6601,84200.0
2015-03-12 09:30:00,51.63,51.95,51.63,51.86,40800.0,46.8963,47.1869,46.8963,47.1052,40800.0
2015-03-12 09:35:00,51.87,51.87,51.71,51.78,19900.0,47.1143,47.1143,46.9689,47.0325,19900.0
2015-03-12 09:40:00,51.81,51.95,51.78,51.95,24500.0,47.0598,47.1869,47.0325,47.1869,24500.0
2015-03-12 09:45:00,51.93,51.93,51.83,51.83,8000.0,47.1688,47.1688,47.0779,47.0779,8000.0
2015-03-12 09:50:00,51.82,51.91,51.81,51.88,18400.0,47.0688,47.1506,47.0598,47.1233,18400.0
2015-03-12 09:55:00,51.88,51.88,51.77,51.78,12800.0,47.1233,47.1233,47.0234,47.0325,12800.0
2015-03-12 10:00:00,51.77,51.93,51.77,51.92,16800.0,47.0234,47.1688,47.0234,47.1597,16800.0
2015-03-12 10:05:00,51.93,52.04,51.86,52.03,18100.0,47.1688,47.2687,47.1052,47.2596,18100.0
2015-03-12 10:10:00,52.02,52.02,51.91,51.93,17300.0,47.2505,47.2505,47.1506,47.1688,17300.0
2015-03-12 10:15:00,51.93,52.0,51.92,51.97,16100.0,47.1688,47.2323,47.1597,47.2051,16100.0
2015-03-12 10:20:00,51.99,52.1,51.99,52.08,9400.0,47.2233,47.3232,47.2233,47.305,9400.0
2015-03-12 10:25:00,52.1,52.1,52.02,52.05,14200.0,47.3232,47.3232,47.2505,47.2778,14200.0
2015-03-12 10:30:00,52.05,52.09,52.05,52.07,11500.0,47.2778,47.3141,47.2778,47.2959,11500.0
2015-03-12 10:35:00,52.07,52.18,52.06,52.18,14200.0,47.2959,47.3958,47.2868,47.3958,14200.0
2015-03-12 10:40:00,52.18,52.22,52.1,52.13,20300.0,47.3958,47.4322,47.3232,47.3504,20300.0
2015-03-12 10:45:00,52.14,52.17,52.1,52.14,16900.0,47.3595,47.3868,47.3232,47.3595,16900.0
2015-03-12 10:50:00,52.15,52.17,52.1,52.11,13800.0,47.3686,47.3868,47.3232,47.3323,13800.0
2015-03-12 10:55:00,52.11,52.12,52.07,52.1,12100.0,47.3323,47.3413,47.2959,47.3232,12100.0
2015-03-12 11:00:00,52.11,52.14,52.07,52.08,15200.0,47.3323,47.3595,47.2959,47.305,15200.0
2015-03-12 11:05:00,52.07,52.1,52.03,52.03,10100.0,47.2959,47.3232,47.2596,47.2596,10100.0
2015-03-12 11:10:00,52.04,52.07,52.01,52.05,13000.0,47.2687,47.2959,47.2414,47.2778,13000.0
2015-03-12 11:15:00,52.06,52.12,52.06,52.12,21600.0,47.2868,47.3413,47.2868,47.3413,21600.0
2015-03-12 11:20:00,52.11,52.2,52.1,52.17,13600.0,47.3323,47.414,47.3232,47.3868,13600.0
2015-03-12 11:25:00,52.17,52.25,52.15,52.25,15000.0,47.3868,47.4594,47.3686,47.4594,15000.0
2015-03-12 11:30:00,52.25,52.27,52.21,52.27,15300.0,47.4594,47.4776,47.4231,47.4776,15300.0
2015-03-12 11:35:00,52.26,52.26,52.19,52.21,11700.0,47.4685,47.4685,47.4049,47.4231,11700.0
2015-03-12 11:40:00,52.22,52.22,52.19,52.2,9500.0,47.4322,47.4322,47.4049,47.414,9500.0
2015-03-12 11:45:00,52.21,52.22,52.18,52.19,8500.0,47.4231,47.4322,47.3958,47.4049,8500.0
2015-03-12 11:50:00,52.19,52.26,52.19,52.23,20600.0,47.4049,47.4685,47.4049,47.4413,20600.0
2015-03-12 11:55:00,52.22,52.28,52.19,52.27,10800.0,47.4322,47.4867,47.4049,47.4776,10800.0
2015-03-12 12:00:00,52.27,52.29,52.25,52.27,9800.0,47.4776,47.4958,47.4594,47.4776,9800.0
2015-03-12 12:05:00,52.27,52.29,52.22,52.24,14100.0,47.4776,47.4958,47.4322,47.4503,14100.0
2015-03-12 12:10:00,52.23,52.27,52.23,52.24,8800.0,47.4413,47.4776,47.4413,47.4503,8800.0
2015-03-12 12:15:00,52.26,52.26,52.21,52.24,6500.0,47.4685,47.4685,47.4231,47.4503,6500.0
2015-03-12 12:20:00,52.23,52.24,52.18,52.23,11600.0,47.4413,47.4503,47.3958,47.4413,11600.0
2015-03-12 12:25:00,52.23,52.26,52.22,52.25,9300.0,47.4413,47.4685,47.4322,47.4594,9300.0
2015-03-12 12:30:00,52.26,52.27,52.23,52.26,22400.0,47.4685,47.4776,47.4413,47.4685,22400.0
2015-03-12 12:35:00,52.25,52.25,52.19,52.22,16100.0,47.4594,47.4594,47.4049,47.4322,16100.0
2015-03-12 12:40:00,52.21,52.27,52.18,52.27,10500.0,47.4231,47.4776,47.3958,47.4776,10500.0
2015-03-12 12:45:00,52.26,52.28,52.25,52.27,9100.0,47.4685,47.4867,47.4594,47.4776,9100.0
2015-03-12 12:50:00,52.26,52.29,52.26,52.29,5600.0,47.4685,47.4958,47.4685,47.4958,5600.0
2015-03-12 12:55:00,52.28,52.29,52.26,52.29,6500.0,47.4867,47.4958,47.4685,47.4958,6500.0
2015-03-12 13:00:00,52.29,52.29,52.25,52.26,17000.0,47.4958,47.4958,47.4594,47.4685,17000.0
2015-03-12 13:05:00,52.26,52.32,52.25,52.32,19400.0,47.4685,47.523,47.4594,47.523,19400.0
2015-03-12 13:10:00,52.31,52.34,52.31,52.31,12600.0,47.5139,47.5412,47.5139,47.5139,12600.0
2015-03-12 13:15:00,52.32,52.34,52.3,52.32,13000.0,47.523,47.5412,47.5048,47.523,13000.0
2015-03-12 13:20:00,52.32,52.32,52.29,52.31,18100.0,47.523,47.523,47.4958,47.5139,18100.0
2015-03-12 13:25:00,52.32,52.33,52.28,52.3,15900.0,47.523,47.5321,47.4867,47.5048,15900.0
2015-03-12 13:30:00,52.3,52.31,52.28,52.3,19800.0,47.5048,47.5139,47.4867,47.5048,19800.0
2015-03-12 13:35:00,52.31,52.37,52.31,52.36,6400.0,47.5139,47.5684,47.5139,47.5593,6400.0
2015-03-12 13:40:00,52.36,52.42,52.36,52.41,12200.0,47.5593,47.6138,47.5593,47.6047,12200.0
2015-03-12 13:45:00,52.4,52.4,52.35,52.36,14100.0,47.5957,47.5957,47.5502,47.5593,14100.0
2015-03-12 13:50:00,52.37,52.42,52.37,52.4,9800.0,47.5684,47.6138,47.5684,47.5957,9800.0
2015-03-12 13:55:00,52.4,52.42,52.38,52.4,8600.0,47.5957,47.6138,47.5775,47.5957,8600.0
2015-03-12 14:00:00,52.41,52.45,52.4,52.44,10600.0,47.6047,47.6411,47.5957,47.632,10600.0
2015-03-12 14:05:00,52.44,52.47,52.42,52.45,28800.0,47.632,47.6592,47.6138,47.6411,28800.0
2015-03-12 14:10:00,52.45,52.48,52.44,52.45,13100.0,47.6411,47.6683,47.632,47.6411,13100.0
2015-03-12 14:15:00,52.45,52.48,52.45,52.46,7700.0,47.6411,47.6683,47.6411,47.6502,7700.0
2015-03-12 14:20:00,52.46,52.48,52.46,52.48,9400.0,47.6502,47.6683,47.6502,47.6683,9400.0
2015-03-12 14:25:00,52.47,52.48,52.45,52.48,11200.0,47.6592,47.6683,47.6411,47.6683,11200.0
2015-03-12 14:30:00,52.48,52.48,52.42,52.43,14400.0,47.6683,47.6683,47.6138,47.6229,14400.0
2015-03-12 14:35:00,52.45,52.45,52.42,52.44,6800.0,47.6411,47.6411,47.6138,47.632,6800.0
2015-03-12 14:40:00,52.44,52.44,52.4,52.43,15100.0,47.632,47.632,47.5957,47.6229,15100.0
2015-03-12 14:45:00,52.43,52.46,52.42,52.44,21500.0,47.6229,47.6502,47.6138,47.632,21500.0
2015-03-12 14:50:00,52.44,52.49,52.44,52.48,15000.0,47.632,47.6774,47.632,47.6683,15000.0
2015-03-12 14:55:00,52.47,52.5,52.45,52.49,24700.0,47.6592,47.6865,47.6411,47.6774,24700.0
2015-03-12 15:00:00,52.5,52.53,52.49,52.53,14000.0,47.6865,47.7137,47.6774,47.7137,14000.0
2015-03-12 15:05:00,52.53,52.55,52.51,52.52,13900.0,47.7137,47.7319,47.6956,47.7047,13900.0
2015-03-12 15:10:00,52.52,52.59,52.51,52.58,23000.0,47.7047,47.7682,47.6956,47.7592,23000.0
2015-03-12 15:15:00,52.58,52.61,52.54,52.6,36400.0,47.7592,47.7864,47.7228,47.7773,36400.0
2015-03-12 15:20:00,52.6,52.6,52.55,52.59,35100.0,47.7773,47.7773,47.7319,47.7682,35100.0
2015-03-12 15:25:00,52.59,52.6,52.56,52.57,20300.0,47.7682,47.7773,47.741,47.7501,20300.0
2015-03-12 15:30:00,52.57,52.58,52.53,52.53,21800.0,47.7501,47.7592,47.7137,47.7137,21800.0
2015-03-12 15:35:00,52.53,52.56,52.51,52.53,47400.0,47.7137,47.741,47.6956,47.7137,47400.0
2015-03-12 15:40:00,52.53,52.54,52.49,52.49,34700.0,47.7137,47.7228,47.6774,47.6774,34700.0
2015-03-12 15:45:00,52.49,52.5,52.4,52.41,40800.0,47.6774,47.6865,47.5957,47.6047,40800.0
2015-03-12 15:50:00,52.41,52.42,52.4,52.41,72200.0,47.6047,47.6138,47.5957,47.6047,72200.0
2015-03-12 15:55:00,52.42,52.42,52.38,52.4,98700.0,47.6138,47.6138,47.5775,47.5957,98700.0
2015-03-13 09:30:00,52.25,52.27,51.71,51.71,38600.0,47.4594,47.4776,46.9689,46.9689,38600.0
2015-03-13 09:35:00,51.7,52.02,51.66,51.98,13600.0,46.9598,47.2505,46.9235,47.2142,13600.0
2015-03-13 09:40:00,52.01,52.01,51.85,51.94,7800.0,47.2414,47.2414,47.0961,47.1778,7800.0
2015-03-13 09:45:00,51.94,51.94,51.82,51.84,23100.0,47.1778,47.1778,47.0688,47.087,23100.0
2015-03-13 09:50:00,51.84,51.96,51.83,51.93,17800.0,47.087,47.196,47.0779,47.1688,17800.0
2015-03-13 09:55:00,51.92,52.0,51.92,51.95,10900.0,47.1597,47.2323,47.1597,47.1869,10900.0
2015-03-13 10:00:00,51.94,52.02,51.92,51.94,21600.0,47.1778,47.2505,47.1597,47.1778,21600.0
2015-03-13 10:05:00,51.92,51.92,51.85,51.88,14600.0,47.1597,47.1597,47.0961,47.1233,14600.0
2015-03-13 10:10:00,51.87,51.9,51.84,51.87,7500.0,47.1143,47.1415,47.087,47.1143,7500.0
2015-03-13 10:15:00,51.86,51.89,51.83,51.85,19900.0,47.1052,47.1324,47.0779,47.0961,19900.0
2015-03-13 10:20:00,51.85,51.89,51.81,51.83,32500.0,47.0961,47.1324,47.0598,47.0779,32500.0
2015-03-13 10:25:00,51.84,51.84,51.65,51.65,22500.0,47.087,47.087,46.9144,46.9144,22500.0
2015-03-13 10:30:00,51.65,51.66,51.62,51.66,28900.0,46.9144,46.9235,46.8872,46.9235,28900.0
2015-03-13 10:35:00,51.66,51.67,51.62,51.63,29100.0,46.9235,46.9326,46.8872,46.8963,29100.0
2015-03-13 10:40:00,51.63,51.66,51.62,51.62,36400.0,46.8963,46.9235,46.8872,46.8872,36400.0
2015-03-13 10:45:00,51.61,51.62,51.59,51.61,12100.0,46.8781,46.8872,46.8599,46.8781,12100.0
2015-03-13 10:50:00,51.62,51.62,51.56,51.56,13900.0,46.8872,46.8872,46.8327,46.8327,13900.0
2015-03-13 10:55:00,51.57,51.59,51.49,51.51,20500.0,46.8418,46.8599,46.7691,46.7873,20500.0
2015-03-13 11:00:00,51.5,51.5,51.47,51.47,7700.0,46.7782,46.7782,46.7509,46.7509,7700.0
2015-03-13 11:05:00,51.46,51.48,51.41,51.44,14500.0,46.7418,46.76,46.6964,46.7237,14500.0
2015-03-13 11:10:00,51.44,51.45,51.41,51.42,12700.0,46.7237,46.7328,46.6964,46.7055,12700.0
2015-03-13 11:15:00,51.41,51.42,51.27,51.29,34700.0,46.6964,46.7055,46.5693,46.5874,34700.0
2015-03-13 11:20:00,51.28,51.29,51.19,51.22,17700.0,46.5784,46.5874,46.4966,46.5239,17700.0
2015-03-13 11:25:00,51.21,51.22,51.11,51.16,75500.0,46.5148,46.5239,46.4239,46.4694,75500.0
2015-03-13 11:30:00,51.17,51.19,51.14,51.19,26800.0,46.4784,46.4966,46.4512,46.4966,26800.0
2015-03-13 11:35:00,51.18,51.26,51.15,51.26,13400.0,46.4875,46.5602,46.4603,46.5602,13400.0
2015-03-13 11:40:00,51.27,51.31,51.26,51.31,22800.0,46.5693,46.6056,46.5602,46.6056,22800.0
2015-03-13 11:45:00,51.3,51.31,51.25,51.3,32600.0,46.5965,46.6056,46.5511,46.5965,32600.0
2015-03-13 11:50:00,51.29,51.39,51.29,51.38,26900.0,46.5874,46.6783,46.5874,46.6692,26900.0
2015-03-13 11:55:00,51.38,51.47,51.37,51.45,13300.0,46.6692,46.7509,46.6601,46.7328,13300.0
2015-03-13 12:00:00,51.45,51.45,51.39,51.4,15100.0,46.7328,46.7328,46.6783,46.6874,15100.0
2015-03-13 12:05:00,51.41,51.46,51.41,51.46,11300.0,46.6964,46.7418,46.6964,46.7418,11300.0
2015-03-13 12:10:00,51.45,51.48,51.45,51.46,6500.0,46.7328,46.76,46.7328,46.7418,6500.0
2015-03-13 12:15:00,51.47,51.47,51.39,51.41,36200.0,46.7509,46.7509,46.6783,46.6964,36200.0
2015-03-13 12:20:00,51.41,51.52,51.4,51.52,102300.0,46.6964,46.7963,46.6874,46.7963,102300.0
2015-03-13 12:25:00,51.51,51.51,51.44,51.46,39400.0,46.7873,46.7873,46.7237,46.7418,39400.0
2015-03-13 12:30:00,51.46,51.54,51.42,51.5,115600.0,46.7418,46.8145,46.7055,46.7782,115600.0
2015-03-13 12:35:00,51.49,51.63,51.46,51.6,87800.0,46.7691,46.8963,46.7418,46.869,87800.0
2015-03-13 12:40:00,51.6,51.6,51.47,51.52,121800.0,46.869,46.869,46.7509,46.7963,121800.0
2015-03-13 12:45:00,51.52,51.56,51.45,51.48,78300.0,46.7963,46.8327,46.7328,46.76,78300.0
2015-03-13 12:50:00,51.49,51.59,51.45,51.58,110400.0,46.7691,46.8599,46.7328,46.8508,110400.0
2015-03-13 12:55:00,51.59,51.69,51.59,51.69,19400.0,46.8599,46.9508,46.8599,46.9508,19400.0
2015-03-13 13:00:00,51.68,51.74,51.66,51.73,34400.0,46.9417,46.9962,46.9235,46.9871,34400.0
2015-03-13 13:05:00,51.74,51.76,51.71,51.76,15800.0,46.9962,47.0143,46.9689,47.0143,15800.0
2015-03-13 13:10:00,51.75,51.87,51.75,51.86,43800.0,47.0053,47.1143,47.0053,47.1052,43800.0
2015-03-13 13:15:00,51.86,51.97,51.84,51.97,70100.0,47.1052,47.2051,47.087,47.2051,70100.0
2015-03-13 13:20:00,51.97,51.98,51.81,51.83,29700.0,47.2051,47.2142,47.0598,47.0779,29700.0
2015-03-13 13:25:00,51.83,51.84,51.72,51.72,13600.0,47.0779,47.087,46.978,46.978,13600.0
2015-03-13 13:30:00,51.72,51.74,51.66,51.68,18900.0,46.978,46.9962,46.9235,46.9417,18900.0
2015-03-13 13:35:00,51.68,51.73,51.67,51.73,8800.0,46.9417,46.9871,46.9326,46.9871,8800.0
2015-03-13 13:40:00,51.73,51.83,51.73,51.83,14200.0,46.9871,47.0779,46.9871,47.0779,14200.0
2015-03-13 13:45:00,51.83,51.84,51.81,51.84,13600.0,47.0779,47.087,47.0598,47.087,13600.0
2015-03-13 13:50:00,51.84,51.91,51.84,51.89,10600.0,47.087,47.1506,47.087,47.1324,10600.0
2015-03-13 13:55:00,51.91,51.91,51.89,51.91,13100.0,47.1506,47.1506,47.1324,47.1506,13100.0
2015-03-13 14:00:00,51.9,51.9,51.86,51.89,15700.0,47.1415,47.1415,47.1052,47.1324,15700.0
2015-03-13 14:05:00,51.88,51.94,51.87,51.92,42200.0,47.1233,47.1778,47.1143,47.1597,42200.0
2015-03-13 14:10:00,51.92,51.94,51.86,51.87,26800.0,47.1597,47.1778,47.1052,47.1143,26800.0
2015-03-13 14:15:00,51.87,51.89,51.86,51.88,6700.0,47.1143,47.1324,47.1052,47.1233,6700.0
2015-03-13 14:20:00,51.88,51.89,51.83,51.83,19400.0,47.1233,47.1324,47.0779,47.0779,19400.0
2015-03-13 14:25:00,51.83,51.84,51.8,51.84,16100.0,47.0779,47.087,47.0507,47.087,16100.0
2015-03-13 14:30:00,51.84,51.84,51.8,51.83,18700.0,47.087,47.087,47.0507,47.0779,18700.0
2015-03-13 14:35:00,51.82,51.83,51.74,51.74,31900.0,47.0688,47.0779,46.9962,46.9962,31900.0
2015-03-13 14:40:00,51.74,51.74,51.62,51.66,14600.0,46.9962,46.9962,46.8872,46.9235,14600.0
2015-03-13 14:45:00,51.65,51.76,51.65,51.72,21200.0,46.9144,47.0143,46.9144,46.978,21200.0
2015-03-13 14:50:00,51.71,51.74,51.66,51.66,11400.0,46.9689,46.9962,46.9235,46.9235,11400.0
2015-03-13 14:55:00,51.66,51.73,51.64,51.73,16900.0,46.9235,46.9871,46.9053,46.9871,16900.0
2015-03-13 15:00:00,51.73,51.76,51.67,51.67,10200.0,46.9871,47.0143,46.9326,46.9326,10200.0
2015-03-13 15:05:00,51.67,51.69,51.6,51.65,269100.0,46.9326,46.9508,46.869,46.9144,269100.0
2015-03-13 15:10:00,51.65,51.68,51.64,51.64,36000.0,46.9144,46.9417,46.9053,46.9053,36000.0
2015-03-13 15:15:00,51.65,51.71,51.63,51.64,43200.0,46.9144,46.9689,46.8963,46.9053,43200.0
2015-03-13 15:20:00,51.64,51.66,51.61,51.66,41000.0,46.9053,46.9235,46.8781,46.9235,41000.0
2015-03-13 15:25:00,51.65,51.66,51.62,51.66,30400.0,46.9144,46.9235,46.8872,46.9235,30400.0
2015-03-13 15:30:00,51.66,51.68,51.61,51.63,84700.0,46.9235,46.9417,46.8781,46.8963,84700.0
2015-03-13 15:35:00,51.64,51.73,51.62,51.69,49500.0,46.9053,46.9871,46.8872,46.9508,49500.0
2015-03-13 15:40:00,51.69,51.8,51.69,51.72,70500.0,46.9508,47.0507,46.9508,46.978,70500.0
2015-03-13 15:45:00,51.72,51.73,51.66,51.68,111300.0,46.978,46.9871,46.9235,46.9417,111300.0
2015-03-13 15:50:00,51.69,51.77,51.68,51.77,69500.0,46.9508,47.0234,46.9417,47.0234,69500.0
2015-03-13 15:55:00,51.77,51.81,51.76,51.8,163000.0,47.0234,47.0598,47.0143,47.0507,163000.0
2015-03-16 09:30:00,52.06,52.83,52.06,52.67,107800.0,47.2868,47.9862,47.2868,47.8409,107800.0
2015-03-16 09:35:00,52.67,53.0,52.66,52.79,50900.0,47.8409,48.1407,47.8318,47.9499,50900.0
2015-03-16 09:40:00,52.82,53.16,52.8,53.05,55000.0,47.9772,48.286,47.959,48.1861,55000.0
2015-03-16 09:45:00,53.08,53.23,53.04,53.11,85000.0,48.2133,48.3496,48.177,48.2406,85000.0
2015-03-16 09:50:00,53.14,53.31,53.11,53.28,36900.0,48.2678,48.4222,48.2406,48.395,36900.0
2015-03-16 09:55:00,53.29,53.45,53.27,53.44,33600.0,48.4041,48.5494,48.3859,48.5403,33600.0
2015-03-16 10:00:00,53.48,53.74,53.39,53.74,195000.0,48.5766,48.8128,48.4949,48.8128,195000.0
2015-03-16 10:05:00,53.72,54.08,53.72,53.94,150500.0,48.7946,49.1216,48.7946,48.9945,150500.0
2015-03-16 10:10:00,53.9,53.95,53.81,53.81,65100.0,48.9581,49.0036,48.8764,48.8764,65100.0
2015-03-16 10:15:00,53.81,54.05,53.81,54.05,41000.0,48.8764,49.0944,48.8764,49.0944,41000.0
2015-03-16 10:20:00,54.06,54.13,54.01,54.01,56900.0,49.1035,49.167,49.0581,49.0581,56900.0
2015-03-16 10:25:00,54.01,54.11,53.93,54.09,113500.0,49.0581,49.1489,48.9854,49.1307,113500.0
2015-03-16 10:30:00,54.09,54.2,54.07,54.1,86300.0,49.1307,49.2306,49.1125,49.1398,86300.0
2015-03-16 10:35:00,54.1,54.24,54.08,54.22,68500.0,49.1398,49.267,49.1216,49.2488,68500.0
2015-03-16 10:40:00,54.22,54.31,54.15,54.31,73500.0,49.2488,49.3305,49.1852,49.3305,73500.0
2015-03-16 10:45:00,54.31,54.33,54.15,54.26,89400.0,49.3305,49.3487,49.1852,49.2851,89400.0
2015-03-16 10:50:00,54.24,54.32,54.24,54.25,97800.0,49.267,49.3396,49.267,49.276,97800.0
2015-03-16 10:55:00,54.25,54.26,54.12,54.2,129100.0,49.276,49.2851,49.158,49.2306,129100.0
2015-03-16 11:00:00,54.21,54.41,54.2,54.41,61600.0,49.2397,49.4214,49.2306,49.4214,61600.0
2015-03-16 11:05:00,54.41,54.52,54.4,54.42,99800.0,49.4214,49.5213,49.4123,49.4305,99800.0
2015-03-16 11:10:00,54.42,54.56,54.41,54.51,55300.0,49.4305,49.5576,49.4214,49.5122,55300.0
2015-03-16 11:15:00,54.51,54.65,54.5,54.57,50500.0,49.5122,49.6394,49.5031,49.5667,50500.0
2015-03-16 11:20:00,54.57,54.72,54.57,54.68,63600.0,49.5667,49.703,49.5667,49.6666,63600.0
2015-03-16 11:25:00,54.69,54.73,54.55,54.55,54800.0,49.6757,49.712,49.5485,49.5485,54800.0
2015-03-16 11:30:00,54.56,54.63,54.44,54.47,100600.0,49.5576,49.6212,49.4486,49.4759,100600.0
2015-03-16 11:35:00,54.48,54.51,54.39,54.41,45100.0,49.485,49.5122,49.4032,49.4214,45100.0
2015-03-16 11:40:00,54.41,54.54,54.39,54.54,36200.0,49.4214,49.5395,49.4032,49.5395,36200.0
2015-03-16 11:45:00,54.54,54.62,54.52,54.59,49500.0,49.5395,49.6121,49.5213,49.5849,49500.0
2015-03-16 11:50:00,54.6,54.61,54.49,54.53,32200.0,49.594,49.603,49.494,49.5304,32200.0
2015-03-16 11:55:00,54.53,54.57,54.52,54.54,22000.0,49.5304,49.5667,49.5213,49.5395,22000.0
2015-03-16 12:00:00,54.53,54.54,54.49,54.52,26200.0,49.5304,49.5395,49.494,49.5213,26200.0
2015-03-16 12:05:00,54.51,54.55,54.5,54.52,24800.0,49.5122,49.5485,49.5031,49.5213,24800.0
2015-03-16 12:10:00,54.52,54.54,54.44,54.45,32400.0,49.5213,49.5395,49.4486,49.4577,32400.0
2015-03-16 12:15:00,54.44,54.44,54.37,54.37,23300.0,49.4486,49.4486,49.385,49.385,23300.0
2015-03-16 12:20:00,54.36,54.44,54.36,54.43,30000.0,49.376,49.4486,49.376,49.4395,30000.0
2015-03-16 12:25:00,54.43,54.43,54.33,54.36,47300.0,49.4395,49.4395,49.3487,49.376,47300.0
2015-03-16 12:30:00,54.36,54.36,54.32,54.33,21300.0,49.376,49.376,49.3396,49.3487,21300.0
2015-03-16 12:35:00,54.32,54.34,54.3,54.31,31100.0,49.3396,49.3578,49.3215,49.3305,31100.0
2015-03-16 12:40:00,54.32,54.37,54.31,54.33,32000.0,49.3396,49.385,49.3305,49.3487,32000.0
2015-03-16 12:45:00,54.34,54.34,54.25,54.26,33000.0,49.3578,49.3578,49.276,49.2851,33000.0
2015-03-16 12:50:00,54.27,54.28,54.23,54.27,26600.0,49.2942,49.3033,49.2579,49.2942,26600.0
2015-03-16 12:55:00,54.26,54.31,54.26,54.29,24400.0,49.2851,49.3305,49.2851,49.3124,24400.0
2015-03-16 13:00:00,54.28,54.29,54.19,54.19,22200.0,49.3033,49.3124,49.2215,49.2215,22200.0
2015-03-16 13:05:00,54.2,54.2,54.14,54.17,27200.0,49.2306,49.2306,49.1761,49.2034,27200.0
2015-03-16 13:10:00,54.17,54.18,54.14,54.15,22100.0,49.2034,49.2125,49.1761,49.1852,22100.0
2015-03-16 13:15:00,54.14,54.15,54.08,54.1,31700.0,49.1761,49.1852,49.1216,49.1398,31700.0
2015-03-16 13:20:00,54.1,54.11,54.03,54.03,27200.0,49.1398,49.1489,49.0762,49.0762,27200.0
2015-03-16 13:25:00,54.03,54.07,53.96,54.04,48300.0,49.0762,49.1125,49.0126,49.0853,48300.0
2015-03-16 13:30:00,54.05,54.06,53.95,53.97,21600.0,49.0944,49.1035,49.0036,49.0217,21600.0
2015-03-16 13:35:00,53.98,53.98,53.88,53.91,39700.0,49.0308,49.0308,48.94,48.9672,39700.0
2015-03-16 13:40:00,53.91,53.96,53.82,53.85,46300.0,48.9672,49.0126,48.8855,48.9127,46300.0
2015-03-16 13:45:00,53.84,53.9,53.83,53.86,29000.0,48.9036,48.9581,48.8946,48.9218,29000.0
2015-03-16 13:50:00,53.86,53.88,53.8,53.81,27800.0,48.9218,48.94,48.8673,48.8764,27800.0
2015-03-16 13:55:00,53.8,53.8,53.71,53.71,36600.0,48.8673,48.8673,48.7856,48.7856,36600.0
2015-03-16 14:00:00,53.72,53.74,53.67,53.67,38800.0,48.7946,48.8128,48.7492,48.7492,38800.0
2015-03-16 14:05:00,53.66,53.67,53.61,53.62,38500.0,48.7401,48.7492,48.6947,48.7038,38500.0
2015-03-16 14:10:00,53.62,53.63,53.52,53.56,83700.0,48.7038,48.7129,48.613,48.6493,83700.0
2015-03-16 14:15:00,53.55,53.61,53.54,53.61,63000.0,48.6402,48.6947,48.6311,48.6947,63000.0
2015-03-16 14:20:00,53.61,53.72,53.6,53.7,41400.0,48.6947,48.7946,48.6856,48.7765,41400.0
2015-03-16 14:25:00,53.69,53.75,53.65,53.74,43100.0,48.7674,48.8219,48.7311,48.8128,43100.0
2015-03-16 14:30:00,53.75,53.77,53.7,53.74,31200.0,48.8219,48.8401,48.7765,48.8128,31200.0
2015-03-16 14:35:00,53.75,53.75,53.67,53.7,42300.0,48.8219,48.8219,48.7492,48.7765,42300.0
2015-03-16 14:40:00,53.69,53.72,53.66,53.66,28400.0,48.7674,48.7946,48.7401,48.7401,28400.0
2015-03-16 14:45:00,53.66,53.69,53.63,53.64,27700.0,48.7401,48.7674,48.7129,48.722,27700.0
2015-03-16 14:50:00,53.65,53.75,53.64,53.75,46800.0,48.7311,48.8219,48.722,48.8219,46800.0
2015-03-16 14:55:00,53.75,53.85,53.74,53.82,112600.0,48.8219,48.9127,48.8128,48.8855,112600.0
2015-03-16 15:00:00,53.83,53.84,53.77,53.78,34200.0,48.8946,48.9036,48.8401,48.8491,34200.0
2015-03-16 15:05:00,53.78,53.78,53.71,53.72,230800.0,48.8491,48.8491,48.7856,48.7946,230800.0
2015-03-16 15:10:00,53.71,53.74,53.68,53.7,58400.0,48.7856,48.8128,48.7583,48.7765,58400.0
2015-03-16 15:15:00,53.69,53.73,53.65,53.68,44200.0,48.7674,48.8037,48.7311,48.7583,44200.0
2015-03-16 15:20:00,53.69,53.7,53.66,53.69,30400.0,48.7674,48.7765,48.7401,48.7674,30400.0
2015-03-16 15:25:00,53.69,53.71,53.68,53.71,25200.0,48.7674,48.7856,48.7583,48.7856,25200.0
2015-03-16 15:30:00,53.71,53.72,53.67,53.67,45300.0,48.7856,48.7946,48.7492,48.7492,45300.0
2015-03-16 15:35:00,53.67,53.7,53.59,53.68,109200.0,48.7492,48.7765,48.6766,48.7583,109200.0
2015-03-16 15:40:00,53.68,53.69,53.64,53.66,173700.0,48.7583,48.7674,48.722,48.7401,173700.0
2015-03-16 15:45:00,53.67,53.69,53.63,53.67,144300.0,48.7492,48.7674,48.7129,48.7492,144300.0
2015-03-16 15:50:00,53.66,53.71,53.64,53.71,120400.0,48.7401,48.7856,48.722,48.7856,120400.0
2015-03-16 15:55:00,53.7,53.75,53.55,53.55,398300.0,48.7765,48.8219,48.6402,48.6402,398300.0
2015-03-17 09:30:00,53.02,53.27,52.89,53.27,96600.0,48.1588,48.3859,48.0407,48.3859,96600.0
2015-03-17 09:35:00,53.25,53.48,53.19,53.27,46400.0,48.3677,48.5766,48.3132,48.3859,46400.0
2015-03-17 09:40:00,53.28,53.37,53.23,53.31,40000.0,48.395,48.4767,48.3496,48.4222,40000.0
2015-03-17 09:45:00,53.34,53.4,53.21,53.22,38100.0,48.4495,48.504,48.3314,48.3405,38100.0
2015-03-17 09:50:00,53.21,53.24,53.17,53.19,25900.0,48.3314,48.3586,48.2951,48.3132,25900.0
2015-03-17 09:55:00,53.2,53.2,53.12,53.15,45300.0,48.3223,48.3223,48.2497,48.2769,45300.0
2015-03-17 10:00:00,53.15,53.19,53.13,53.13,288000.0,48.2769,48.3132,48.2587,48.2587,288000.0
2015-03-17 10:05:00,53.12,53.13,53.04,53.12,61000.0,48.2497,48.2587,48.177,48.2497,61000.0
2015-03-17 10:10:00,53.11,53.16,53.06,53.07,87800.0,48.2406,48.286,48.1952,48.2042,87800.0
2015-03-17 10:15:00,53.07,53.23,53.06,53.22,55900.0,48.2042,48.3496,48.1952,48.3405,55900.0
2015-03-17 10:20:00,53.21,53.29,53.21,53.24,22600.0,48.3314,48.4041,48.3314,48.3586,22600.0
2015-03-17 10:25:00,53.24,53.32,53.23,53.3,44600.0,48.3586,48.4313,48.3496,48.4131,44600.0
2015-03-17 10:30:00,53.3,53.39,53.29,53.37,309500.0,48.4131,48.4949,48.4041,48.4767,309500.0
2015-03-17 10:35:00,53.37,53.49,53.33,53.37,140700.0,48.4767,48.5857,48.4404,48.4767,140700.0
2015-03-17 10:40:00,53.38,53.38,53.26,53.32,29900.0,48.4858,48.4858,48.3768,48.4313,29900.0
2015-03-17 10:45:00,53.31,53.31,53.22,53.22,33200.0,48.4222,48.4222,48.3405,48.3405,33200.0
2015-03-17 10:50:00,53.21,53.23,53.12,53.12,30700.0,48.3314,48.3496,48.2497,48.2497,30700.0
2015-03-17 10:55:00,53.1,53.15,53.08,53.1,44200.0,48.2315,48.2769,48.2133,48.2315,44200.0
2015-03-17 11:00:00,53.09,53.12,53.07,53.1,72500.0,48.2224,48.2497,48.2042,48.2315,72500.0
2015-03-17 11:05:00,53.11,53.12,53.05,53.07,57500.0,48.2406,48.2497,48.1861,48.2042,57500.0
2015-03-17 11:10:00,53.07,53.14,53.05,53.11,56700.0,48.2042,48.2678,48.1861,48.2406,56700.0
2015-03-17 11:15:00,53.11,53.15,53.06,53.07,63400.0,48.2406,48.2769,48.1952,48.2042,63400.0
2015-03-17 11:20:00,53.07,53.07,53.0,53.02,18000.0,48.2042,48.2042,48.1407,48.1588,18000.0
2015-03-17 11:25:00,53.01,53.14,52.99,53.14,26300.0,48.1497,48.2678,48.1316,48.2678,26300.0
2015-03-17 11:30:00,53.15,53.22,53.14,53.22,44000.0,48.2769,48.3405,48.2678,48.3405,44000.0
2015-03-17 11:35:00,53.22,53.22,53.15,53.19,16200.0,48.3405,48.3405,48.2769,48.3132,16200.0
2015-03-17 11:40:00,53.19,53.25,53.18,53.22,12100.0,48.3132,48.3677,48.3042,48.3405,12100.0
2015-03-17 11:45:00,53.22,53.26,53.18,53.21,15700.0,48.3405,48.3768,48.3042,48.3314,15700.0
2015-03-17 11:50:00,53.21,53.22,53.18,53.21,14000.0,48.3314,48.3405,48.3042,48.3314,14000.0
2015-03-17 11:55:00,53.21,53.23,53.18,53.22,15400.0,48.3314,48.3496,48.3042,48.3405,15400.0
2015-03-17 12:00:00,53.23,53.24,53.16,53.18,20700.0,48.3496,48.3586,48.286,48.3042,20700.0
2015-03-17 12:05:00,53.18,53.2,53.14,53.18,20500.0,48.3042,48.3223,48.2678,48.3042,20500.0
2015-03-17 12:10:00,53.17,53.2,53.12,53.2,57800.0,48.2951,48.3223,48.2497,48.3223,57800.0
2015-03-17 12:15:00,53.2,53.25,53.18,53.2,12900.0,48.3223,48.3677,48.3042,48.3223,12900.0
2015-03-17 12:20:00,53.18,53.19,53.1,53.12,11500.0,48.3042,48.3132,48.2315,48.2497,11500.0
2015-03-17 12:25:00,53.12,53.14,53.09,53.11,15500.0,48.2497,48.2678,48.2224,48.2406,15500.0
2015-03-17 12:30:00,53.12,53.15,53.11,53.12,8900.0,48.2497,48.2769,48.2406,48.2497,8900.0
2015-03-17 12:35:00,53.11,53.15,53.06,53.08,16700.0,48.2406,48.2769,48.1952,48.2133,16700.0
2015-03-17 12:40:00,53.08,53.2,53.06,53.2,17400.0,48.2133,48.3223,48.1952,48.3223,17400.0
2015-03-17 12:45:00,53.2,53.21,53.15,53.15,8900.0,48.3223,48.3314,48.2769,48.2769,8900.0
2015-03-17 12:50:00,53.16,53.17,53.14,53.15,8500.0,48.286,48.2951,48.2678,48.2769,8500.0
2015-03-17 12:55:00,53.15,53.26,53.15,53.26,16900.0,48.2769,48.3768,48.2769,48.3768,16900.0
2015-03-17 13:00:00,53.25,53.25,53.15,53.18,8300.0,48.3677,48.3677,48.2769,48.3042,8300.0
2015-03-17 13:05:00,53.18,53.28,53.17,53.27,13700.0,48.3042,48.395,48.2951,48.3859,13700.0
2015-03-17 13:10:00,53.27,53.29,53.25,53.27,10700.0,48.3859,48.4041,48.3677,48.3859,10700.0
2015-03-17 13:15:00,53.27,53.31,53.26,53.28,24300.0,48.3859,48.4222,48.3768,48.395,24300.0
2015-03-17 13:20:00,53.29,53.36,53.29,53.36,13400.0,48.4041,48.4676,48.4041,48.4676,13400.0
2015-03-17 13:25:00,53.36,53.36,53.32,53.34,40500.0,48.4676,48.4676,48.4313,48.4495,40500.0
2015-03-17 13:30:00,53.33,53.34,53.27,53.27,12200.0,48.4404,48.4495,48.3859,48.3859,12200.0
2015-03-17 13:35:00,53.27,53.27,53.16,53.16,20500.0,48.3859,48.3859,48.286,48.286,20500.0
2015-03-17 13:40:00,53.15,53.2,53.14,53.14,35800.0,48.2769,48.3223,48.2678,48.2678,35800.0
2015-03-17 13:45:00,53.13,53.15,53.08,53.1,16000.0,48.2587,48.2769,48.2133,48.2315,16000.0
2015-03-17 13:50:00,53.11,53.11,53.07,53.09,11700.0,48.2406,48.2406,48.2042,48.2224,11700.0
2015-03-17 13:55:00,53.09,53.14,53.06,53.14,22200.0,48.2224,48.2678,48.1952,48.2678,22200.0
2015-03-17 14:00:00,53.15,53.19,53.1,53.11,19800.0,48.2769,48.3132,48.2315,48.2406,19800.0
2015-03-17 14:05:00,53.11,53.11,53.07,53.08,11400.0,48.2406,48.2406,48.2042,48.2133,11400.0
2015-03-17 14:10:00,53.09,53.09,53.05,53.06,23900.0,48.2224,48.2224,48.1861,48.1952,23900.0
2015-03-17 14:15:00,53.07,53.11,53.07,53.09,18600.0,48.2042,48.2406,48.2042,48.2224,18600.0
2015-03-17 14:20:00,53.09,53.1,53.05,53.05,7100.0,48.2224,48.2315,48.1861,48.1861,7100.0
2015-03-17 14:25:00,53.05,53.06,53.0,53.01,15600.0,48.1861,48.1952,48.1407,48.1497,15600.0
2015-03-17 14:30:00,53.02,53.05,52.99,53.03,17000.0,48.1588,48.1861,48.1316,48.1679,17000.0
2015-03-17 14:35:00,53.03,53.05,52.99,53.05,13000.0,48.1679,48.1861,48.1316,48.1861,13000.0
2015-03-17 14:40:00,53.04,53.05,53.0,53.01,12700.0,48.177,48.1861,48.1407,48.1497,12700.0
2015-03-17 14:45:00,53.02,53.05,53.01,53.01,13500.0,48.1588,48.1861,48.1497,48.1497,13500.0
2015-03-17 14:50:00,53.0,53.01,52.99,52.99,32400.0,48.1407,48.1497,48.1316,48.1316,32400.0
2015-03-17 14:55:00,53.0,53.03,53.0,53.03,12500.0,48.1407,48.1679,48.1407,48.1679,12500.0
2015-03-17 15:00:00,53.03,53.07,53.03,53.07,11800.0,48.1679,48.2042,48.1679,48.2042,11800.0
2015-03-17 15:05:00,53.07,53.08,52.99,53.01,45300.0,48.2042,48.2133,48.1316,48.1497,45300.0
2015-03-17 15:10:00,53.02,53.07,53.0,53.03,45800.0,48.1588,48.2042,48.1407,48.1679,45800.0
2015-03-17 15:15:00,53.03,53.09,53.02,53.08,15300.0,48.1679,48.2224,48.1588,48.2133,15300.0
2015-03-17 15:20:00,53.08,53.11,53.07,53.1,25000.0,48.2133,48.2406,48.2042,48.2315,25000.0
2015-03-17 15:25:00,53.1,53.13,53.09,53.12,28800.0,48.2315,48.2587,48.2224,48.2497,28800.0
2015-03-17 15:30:00,53.12,53.17,53.12,53.15,57800.0,48.2497,48.2951,48.2497,48.2769,57800.0
2015-03-17 15:35:00,53.15,53.16,53.09,53.09,33800.0,48.2769,48.286,48.2224,48.2224,33800.0
2015-03-17 15:40:00,53.09,53.09,53.03,53.05,47900.0,48.2224,48.2224,48.1679,48.1861,47900.0
2015-03-17 15:45:00,53.06,53.11,53.06,53.11,53600.0,48.1952,48.2406,48.1952,48.2406,53600.0
2015-03-17 15:50:00,53.11,53.11,53.08,53.1,70400.0,48.2406,48.2406,48.2133,48.2315,70400.0
2015-03-17 15:55:00,53.1,53.17,53.04,53.05,416000.0,48.2315,48.2951,48.177,48.1861,416000.0
2015-03-18 09:30:00,53.02,53.09,52.88,52.94,29700.0,48.1588,48.2224,48.0317,48.0862,29700.0
2015-03-18 09:35:00,52.94,53.22,52.93,53.18,23400.0,48.0862,48.3405,48.0771,48.3042,23400.0
2015-03-18 09:40:00,53.18,53.2,53.06,53.18,10600.0,48.3042,48.3223,48.1952,48.3042,10600.0
2015-03-18 09:45:00,53.19,53.25,53.18,53.24,11200.0,48.3132,48.3677,48.3042,48.3586,11200.0
2015-03-18 09:50:00,53.23,53.31,53.21,53.31,20000.0,48.3496,48.4222,48.3314,48.4222,20000.0
2015-03-18 09:55:00,53.3,53.35,53.26,53.35,14500.0,48.4131,48.4586,48.3768,48.4586,14500.0
2015-03-18 10:00:00,53.34,53.34,53.24,53.27,44500.0,48.4495,48.4495,48.3586,48.3859,44500.0
2015-03-18 10:05:00,53.26,53.3,53.21,53.26,150900.0,48.3768,48.4131,48.3314,48.3768,150900.0
2015-03-18 10:10:00,53.25,53.36,53.2,53.29,80300.0,48.3677,48.4676,48.3223,48.4041,80300.0
2015-03-18 10:15:00,53.29,53.36,53.23,53.31,84200.0,48.4041,48.4676,48.3496,48.4222,84200.0
2015-03-18 10:20:00,53.32,53.32,53.21,53.22,15900.0,48.4313,48.4313,48.3314,48.3405,15900.0
2015-03-18 10:25:00,53.23,53.24,53.15,53.18,42300.0,48.3496,48.3586,48.2769,48.3042,42300.0
2015-03-18 10:30:00,53.18,53.24,53.14,53.22,33800.0,48.3042,48.3586,48.2678,48.3405,33800.0
2015-03-18 10:35:00,53.2,53.28,53.19,53.28,10200.0,48.3223,48.395,48.3132,48.395,10200.0
2015-03-18 10:40:00,53.29,53.31,53.27,53.3,7000.0,48.4041,48.4222,48.3859,48.4131,7000.0
2015-03-18 10:45:00,53.29,53.33,53.27,53.33,8500.0,48.4041,48.4404,48.3859,48.4404,8500.0
2015-03-18 10:50:00,53.32,53.33,53.25,53.27,13700.0,48.4313,48.4404,48.3677,48.3859,13700.0
2015-03-18 10:55:00,53.27,53.3,53.23,53.27,10300.0,48.3859,48.4131,48.3496,48.3859,10300.0
2015-03-18 11:00:00,53.26,53.3,53.25,53.3,10000.0,48.3768,48.4131,48.3677,48.4131,10000.0
2015-03-18 11:05:00,53.3,53.3,53.27,53.28,11000.0,48.4131,48.4131,48.3859,48.395,11000.0
2015-03-18 11:10:00,53.27,53.29,53.22,53.23,15200.0,48.3859,48.4041,48.3405,48.3496,15200.0
2015-03-18 11:15:00,53.24,53.24,53.18,53.18,22600.0,48.3586,48.3586,48.3042,48.3042,22600.0
2015-03-18 11:20:00,53.19,53.19,53.11,53.11,22100.0,48.3132,48.3132,48.2406,48.2406,22100.0
2015-03-18 11:25:00,53.12,53.14,53.06,53.06,31000.0,48.2497,48.2678,48.1952,48.1952,31000.0
2015-03-18 11:30:00,53.07,53.13,53.06,53.12,13900.0,48.2042,48.2587,48.1952,48.2497,13900.0
2015-03-18 11:35:00,53.12,53.12,53.06,53.07,15600.0,48.2497,48.2497,48.1952,48.2042,15600.0
2015-03-18 11:40:00,53.07,53.14,53.04,53.05,18100.0,48.2042,48.2678,48.177,48.1861,18100.0
2015-03-18 11:45:00,53.05,53.05,52.95,52.99,40400.0,48.1861,48.1861,48.0952,48.1316,40400.0
2015-03-18 11:50:00,52.98,53.04,52.97,53.02,14300.0,48.1225,48.177,48.1134,48.1588,14300.0
2015-03-18 11:55:00,53.02,53.08,53.01,53.06,10400.0,48.1588,48.2133,48.1497,48.1952,10400.0
2015-03-18 12:00:00,53.05,53.06,53.0,53.01,17600.0,48.1861,48.1952,48.1407,48.1497,17600.0
2015-03-18 12:05:00,53.01,53.03,52.97,52.98,111800.0,48.1497,48.1679,48.1134,48.1225,111800.0
2015-03-18 12:10:00,52.98,52.99,52.96,52.96,15800.0,48.1225,48.1316,48.1043,48.1043,15800.0
2015-03-18 12:15:00,52.96,52.97,52.91,52.94,21600.0,48.1043,48.1134,48.0589,48.0862,21600.0
2015-03-18 12:20:00,52.93,52.95,52.88,52.95,7900.0,48.0771,48.0952,48.0317,48.0952,7900.0
2015-03-18 12:25:00,52.94,52.99,52.93,52.95,19800.0,48.0862,48.1316,48.0771,48.0952,19800.0
2015-03-18 12:30:00,52.95,53.01,52.94,52.97,19500.0,48.0952,48.1497,48.0862,48.1134,19500.0
2015-03-18 12:35:00,52.97,53.01,52.97,53.01,8200.0,48.1134,48.1497,48.1134,48.1497,8200.0
2015-03-18 12:40:00,53.01,53.01,52.97,53.01,8400.0,48.1497,48.1497,48.1134,48.1497,8400.0
2015-03-18 12:45:00,53.0,53.0,52.95,52.96,8000.0,48.1407,48.1407,48.0952,48.1043,8000.0
2015-03-18 12:50:00,52.96,52.96,52.94,52.95,5100.0,48.1043,48.1043,48.0862,48.0952,5100.0
2015-03-18 12:55:00,52.94,52.96,52.93,52.93,29200.0,48.0862,48.1043,48.0771,48.0771,29200.0
2015-03-18 13:00:00,52.94,52.95,52.89,52.9,17000.0,48.0862,48.0952,48.0407,48.0498,17000.0
2015-03-18 13:05:00,52.89,52.89,52.82,52.82,16400.0,48.0407,48.0407,47.9772,47.9772,16400.0
2015-03-18 13:10:00,52.82,52.82,52.78,52.8,10000.0,47.9772,47.9772,47.9408,47.959,10000.0
2015-03-18 13:15:00,52.8,52.87,52.8,52.84,15300.0,47.959,48.0226,47.959,47.9953,15300.0
2015-03-18 13:20:00,52.83,52.83,52.79,52.81,13200.0,47.9862,47.9862,47.9499,47.9681,13200.0
2015-03-18 13:25:00,52.82,52.83,52.78,52.79,14400.0,47.9772,47.9862,47.9408,47.9499,14400.0
2015-03-18 13:30:00,52.8,52.81,52.7,52.72,21400.0,47.959,47.9681,47.8682,47.8863,21400.0
2015-03-18 13:35:00,52.72,52.72,52.64,52.64,19700.0,47.8863,47.8863,47.8137,47.8137,19700.0
2015-03-18 13:40:00,52.64,52.76,52.62,52.75,25300.0,47.8137,47.9227,47.7955,47.9136,25300.0
2015-03-18 13:45:00,52.74,52.76,52.72,52.75,6300.0,47.9045,47.9227,47.8863,47.9136,6300.0
2015-03-18 13:50:00,52.75,52.81,52.75,52.77,18500.0,47.9136,47.9681,47.9136,47.9317,18500.0
2015-03-18 13:55:00,52.77,52.99,52.76,52.99,27600.0,47.9317,48.1316,47.9227,48.1316,27600.0
2015-03-18 14:00:00,53.01,53.8,53.01,53.67,79500.0,48.1497,48.8673,48.1497,48.7492,79500.0
2015-03-18 14:05:00,53.66,53.7,53.53,53.59,205100.0,48.7401,48.7765,48.6221,48.6766,205100.0
2015-03-18 14:10:00,53.6,53.72,53.38,53.66,213400.0,48.6856,48.7946,48.4858,48.7401,213400.0
2015-03-18 14:15:00,53.67,53.74,53.6,53.7,46700.0,48.7492,48.8128,48.6856,48.7765,46700.0
2015-03-18 14:20:00,53.69,53.75,53.64,53.66,45000.0,48.7674,48.8219,48.722,48.7401,45000.0
2015-03-18 14:25:00,53.67,53.72,53.56,53.69,67000.0,48.7492,48.7946,48.6493,48.7674,67000.0
2015-03-18 14:30:00,53.69,53.77,53.68,53.76,85900.0,48.7674,48.8401,48.7583,48.831,85900.0
2015-03-18 14:35:00,53.76,53.79,53.66,53.66,100600.0,48.831,48.8582,48.7401,48.7401,100600.0
2015-03-18 14:40:00,53.67,53.8,53.66,53.76,35100.0,48.7492,48.8673,48.7401,48.831,35100.0
2015-03-18 14:45:00,53.77,53.77,53.61,53.63,47200.0,48.8401,48.8401,48.6947,48.7129,47200.0
2015-03-18 14:50:00,53.65,53.72,53.57,53.71,57100.0,48.7311,48.7946,48.6584,48.7856,57100.0
2015-03-18 14:55:00,53.7,53.72,53.62,53.72,50000.0,48.7765,48.7946,48.7038,48.7946,50000.0
2015-03-18 15:00:00,53.71,53.91,53.67,53.91,70400.0,48.7856,48.9672,48.7492,48.9672,70400.0
2015-03-18 15:05:00,53.9,53.98,53.88,53.93,55500.0,48.9581,49.0308,48.94,48.9854,55500.0
2015-03-18 15:10:00,53.93,54.12,53.93,54.09,66200.0,48.9854,49.158,48.9854,49.1307,66200.0
2015-03-18 15:15:00,54.09,54.29,54.07,54.24,62400.0,49.1307,49.3124,49.1125,49.267,62400.0
2015-03-18 15:20:00,54.25,54.33,54.23,54.27,43800.0,49.276,49.3487,49.2579,49.2942,43800.0
2015-03-18 15:25:00,54.27,54.27,54.21,54.23,75500.0,49.2942,49.2942,49.2397,49.2579,75500.0
2015-03-18 15:30:00,54.23,54.26,54.2,54.23,69100.0,49.2579,49.2851,49.2306,49.2579,69100.0
2015-03-18 15:35:00,54.23,54.24,54.17,54.22,57700.0,49.2579,49.267,49.2034,49.2488,57700.0
2015-03-18 15:40:00,54.22,54.26,54.17,54.25,52300.0,49.2488,49.2851,49.2034,49.276,52300.0
2015-03-18 15:45:00,54.24,54.24,54.13,54.13,82000.0,49.267,49.267,49.167,49.167,82000.0
2015-03-18 15:50:00,54.14,54.21,54.11,54.2,157400.0,49.1761,49.2397,49.1489,49.2306,157400.0
2015-03-18 15:55:00,54.2,54.25,54.17,54.21,234800.0,49.2306,49.276,49.2034,49.2397,234800.0
2015-03-19 09:30:00,54.0,54.11,53.65,53.74,46200.0,49.049,49.1489,48.7311,48.8128,46200.0
2015-03-19 09:35:00,53.74,53.87,53.72,53.82,18800.0,48.8128,48.9309,48.7946,48.8855,18800.0
2015-03-19 09:40:00,53.82,54.15,53.82,54.13,22300.0,48.8855,49.1852,48.8855,49.167,22300.0
2015-03-19 09:45:00,54.12,54.6,54.12,54.59,26900.0,49.158,49.594,49.158,49.5849,26900.0
2015-03-19 09:50:00,54.58,54.75,54.54,54.61,30100.0,49.5758,49.7302,49.5395,49.603,30100.0
2015-03-19 09:55:00,54.6,54.6,54.37,54.51,12200.0,49.594,49.594,49.385,49.5122,12200.0
2015-03-19 10:00:00,54.49,54.49,54.36,54.44,49300.0,49.494,49.494,49.376,49.4486,49300.0
2015-03-19 10:05:00,54.44,54.46,54.32,54.34,10100.0,49.4486,49.4668,49.3396,49.3578,10100.0
2015-03-19 10:10:00,54.35,54.39,54.31,54.35,9500.0,49.3669,49.4032,49.3305,49.3669,9500.0
2015-03-19 10:15:00,54.35,54.35,54.21,54.21,27700.0,49.3669,49.3669,49.2397,49.2397,27700.0
2015-03-19 10:20:00,54.23,54.25,54.08,54.13,12500.0,49.2579,49.276,49.1216,49.167,12500.0
2015-03-19 10:25:00,54.12,54.22,54.12,54.18,10400.0,49.158,49.2488,49.158,49.2125,10400.0
2015-03-19 10:30:00,54.18,54.19,54.13,54.14,9500.0,49.2125,49.2215,49.167,49.1761,9500.0
2015-03-19 10:35:00,54.12,54.12,54.0,54.0,19000.0,49.158,49.158,49.049,49.049,19000.0
2015-03-19 10:40:00,53.99,54.03,53.93,53.94,15800.0,49.0399,49.0762,48.9854,48.9945,15800.0
2015-03-19 10:45:00,53.93,53.96,53.88,53.89,12300.0,48.9854,49.0126,48.94,48.9491,12300.0
2015-03-19 10:50:00,53.88,53.9,53.85,53.9,14000.0,48.94,48.9581,48.9127,48.9581,14000.0
2015-03-19 10:55:00,53.89,53.9,53.83,53.84,13500.0,48.9491,48.9581,48.8946,48.9036,13500.0
2015-03-19 11:00:00,53.85,53.88,53.82,53.82,11900.0,48.9127,48.94,48.8855,48.8855,11900.0
2015-03-19 11:05:00,53.81,53.82,53.75,53.79,9900.0,48.8764,48.8855,48.8219,48.8582,9900.0
2015-03-19 11:10:00,53.78,53.8,53.74,53.77,6000.0,48.8491,48.8673,48.8128,48.8401,6000.0
2015-03-19 11:15:00,53.78,53.93,53.78,53.93,17400.0,48.8491,48.9854,48.8491,48.9854,17400.0
2015-03-19 11:20:00,53.93,53.94,53.89,53.92,10800.0,48.9854,48.9945,48.9491,48.9763,10800.0
2015-03-19 11:25:00,53.91,53.94,53.83,53.84,8300.0,48.9672,48.9945,48.8946,48.9036,8300.0
2015-03-19 11:30:00,53.85,53.87,53.78,53.82,14100.0,48.9127,48.9309,48.8491,48.8855,14100.0
2015-03-19 11:35:00,53.79,53.87,53.79,53.83,12300.0,48.8582,48.9309,48.8582,48.8946,12300.0
2015-03-19 11:40:00,53.85,53.86,53.72,53.75,11400.0,48.9127,48.9218,48.7946,48.8219,11400.0
2015-03-19 11:45:00,53.76,53.82,53.74,53.8,9000.0,48.831,48.8855,48.8128,48.8673,9000.0
2015-03-19 11:50:00,53.79,53.79,53.73,53.75,7300.0,48.8582,48.8582,48.8037,48.8219,7300.0
2015-03-19 11:55:00,53.76,53.81,53.76,53.79,7400.0,48.831,48.8764,48.831,48.8582,7400.0
2015-03-19 12:00:00,53.79,53.8,53.74,53.8,10000.0,48.8582,48.8673,48.8128,48.8673,10000.0
2015-03-19 12:05:00,53.79,53.8,53.72,53.75,10000.0,48.8582,48.8673,48.7946,48.8219,10000.0
2015-03-19 12:10:00,53.74,53.79,53.72,53.78,14500.0,48.8128,48.8582,48.7946,48.8491,14500.0
2015-03-19 12:15:00,53.78,53.8,53.73,53.78,11900.0,48.8491,48.8673,48.8037,48.8491,11900.0
2015-03-19 12:20:00,53.8,53.81,53.74,53.76,8500.0,48.8673,48.8764,48.8128,48.831,8500.0
2015-03-19 12:25:00,53.76,53.79,53.75,53.79,9600.0,48.831,48.8582,48.8219,48.8582,9600.0
2015-03-19 12:30:00,53.79,53.79,53.73,53.75,15200.0,48.8582,48.8582,48.8037,48.8219,15200.0
2015-03-19 12:35:00,53.74,53.75,53.71,53.72,16700.0,48.8128,48.8219,48.7856,48.7946,16700.0
2015-03-19 12:40:00,53.71,53.78,53.69,53.75,18000.0,48.7856,48.8491,48.7674,48.8219,18000.0
2015-03-19 12:45:00,53.76,53.76,53.72,53.74,17300.0,48.831,48.831,48.7946,48.8128,17300.0
2015-03-19 12:50:00,53.73,53.75,53.72,53.73,26500.0,48.8037,48.8219,48.7946,48.8037,26500.0
2015-03-19 12:55:00,53.72,53.76,53.71,53.75,17000.0,48.7946,48.831,48.7856,48.8219,17000.0
2015-03-19 13:00:00,53.74,53.76,53.73,53.76,10800.0,48.8128,48.831,48.8037,48.831,10800.0
2015-03-19 13:05:00,53.75,53.75,53.73,53.73,10000.0,48.8219,48.8219,48.8037,48.8037,10000.0
2015-03-19 13:10:00,53.73,53.77,53.73,53.76,11400.0,48.8037,48.8401,48.8037,48.831,11400.0
2015-03-19 13:15:00,53.76,53.83,53.75,53.81,18300.0,48.831,48.8946,48.8219,48.8764,18300.0
2015-03-19 13:20:00,53.82,53.89,53.82,53.88,8800.0,48.8855,48.9491,48.8855,48.94,8800.0
2015-03-19 13:25:00,53.88,53.92,53.86,53.91,9000.0,48.94,48.9763,48.9218,48.9672,9000.0
2015-03-19 13:30:00,53.91,53.94,53.87,53.87,15900.0,48.9672,48.9945,48.9309,48.9309,15900.0
2015-03-19 13:35:00,53.87,53.88,53.84,53.85,7800.0,48.9309,48.94,48.9036,48.9127,7800.0
2015-03-19 13:40:00,53.83,53.86,53.82,53.86,15800.0,48.8946,48.9218,48.8855,48.9218,15800.0
2015-03-19 13:45:00,53.86,53.87,53.82,53.83,11600.0,48.9218,48.9309,48.8855,48.8946,11600.0
2015-03-19 13:50:00,53.82,53.83,53.8,53.8,17100.0,48.8855,48.8946,48.8673,48.8673,17100.0
2015-03-19 13:55:00,53.81,53.81,53.75,53.75,10400.0,48.8764,48.8764,48.8219,48.8219,10400.0
2015-03-19 14:00:00,53.74,53.76,53.74,53.75,30000.0,48.8128,48.831,48.8128,48.8219,30000.0
2015-03-19 14:05:00,53.75,53.78,53.74,53.78,23000.0,48.8219,48.8491,48.8128,48.8491,23000.0
2015-03-19 14:10:00,53.79,53.83,53.74,53.75,17700.0,48.8582,48.8946,48.8128,48.8219,17700.0
2015-03-19 14:15:00,53.75,53.75,53.74,53.74,17800.0,48.8219,48.8219,48.8128,48.8128,17800.0
2015-03-19 14:20:00,53.74,53.75,53.72,53.74,22600.0,48.8128,48.8219,48.7946,48.8128,22600.0
2015-03-19 14:25:00,53.73,53.75,53.72,53.74,18800.0,48.8037,48.8219,48.7946,48.8128,18800.0
2015-03-19 14:30:00,53.74,53.77,53.71,53.74,29300.0,48.8128,48.8401,48.7856,48.8128,29300.0
2015-03-19 14:35:00,53.73,53.74,53.68,53.7,21100.0,48.8037,48.8128,48.7583,48.7765,21100.0
2015-03-19 14:40:00,53.7,53.73,53.66,53.68,20600.0,48.7765,48.8037,48.7401,48.7583,20600.0
2015-03-19 14:45:00,53.67,53.67,53.63,53.64,17800.0,48.7492,48.7492,48.7129,48.722,17800.0
2015-03-19 14:50:00,53.64,53.68,53.64,53.64,14800.0,48.722,48.7583,48.722,48.722,14800.0
2015-03-19 14:55:00,53.63,53.72,53.62,53.72,17600.0,48.7129,48.7946,48.7038,48.7946,17600.0
2015-03-19 15:00:00,53.73,53.79,53.71,53.78,21100.0,48.8037,48.8582,48.7856,48.8491,21100.0
2015-03-19 15:05:00,53.78,53.82,53.73,53.74,18100.0,48.8491,48.8855,48.8037,48.8128,18100.0
2015-03-19 15:10:00,53.73,53.74,53.68,53.71,18600.0,48.8037,48.8128,48.7583,48.7856,18600.0
2015-03-19 15:15:00,53.7,53.71,53.66,53.66,16300.0,48.7765,48.7856,48.7401,48.7401,16300.0
2015-03-19 15:20:00,53.67,53.67,53.62,53.62,25800.0,48.7492,48.7492,48.7038,48.7038,25800.0
2015-03-19 15:25:00,53.63,53.69,53.63,53.67,27200.0,48.7129,48.7674,48.7129,48.7492,27200.0
2015-03-19 15:30:00,53.67,53.72,53.65,53.72,24100.0,48.7492,48.7946,48.7311,48.7946,24100.0
2015-03-19 15:35:00,53.71,53.72,53.67,53.69,18200.0,48.7856,48.7946,48.7492,48.7674,18200.0
2015-03-19 15:40:00,53.69,53.7,53.63,53.64,40800.0,48.7674,48.7765,48.7129,48.722,40800.0
2015-03-19 15:45:00,53.63,53.64,53.61,53.64,35600.0,48.7129,48.722,48.6947,48.722,35600.0
2015-03-19 15:50:00,53.64,53.64,53.6,53.62,72300.0,48.722,48.722,48.6856,48.7038,72300.0
2015-03-19 15:55:00,53.62,53.64,53.61,53.61,204000.0,48.7038,48.722,48.6947,48.6947,204000.0
2015-03-20 09:30:00,53.89,54.24,53.57,54.24,469900.0,48.9491,49.267,48.6584,49.267,469900.0
2015-03-20 09:35:00,54.24,54.34,54.11,54.15,33300.0,49.267,49.3578,49.1489,49.1852,33300.0
2015-03-20 09:40:00,54.16,54.18,53.92,54.02,41400.0,49.1943,49.2125,48.9763,49.0671,41400.0
2015-03-20 09:45:00,54.03,54.06,53.78,53.78,27500.0,49.0762,49.1035,48.8491,48.8491,27500.0
2015-03-20 09:50:00,53.79,53.82,53.56,53.56,31000.0,48.8582,48.8855,48.6493,48.6493,31000.0
2015-03-20 09:55:00,53.57,53.6,53.47,53.48,51000.0,48.6584,48.6856,48.5676,48.5766,51000.0
2015-03-20 10:00:00,53.48,53.5,53.42,53.45,27500.0,48.5766,48.5948,48.5221,48.5494,27500.0
2015-03-20 10:05:00,53.46,53.46,53.34,53.34,41200.0,48.5585,48.5585,48.4495,48.4495,41200.0
2015-03-20 10:10:00,53.33,53.36,53.29,53.33,31000.0,48.4404,48.4676,48.4041,48.4404,31000.0
2015-03-20 10:15:00,53.33,53.34,53.26,53.27,29300.0,48.4404,48.4495,48.3768,48.3859,29300.0
2015-03-20 10:20:00,53.26,53.29,53.18,53.23,23900.0,48.3768,48.4041,48.3042,48.3496,23900.0
2015-03-20 10:25:00,53.23,53.25,53.18,53.18,30500.0,48.3496,48.3677,48.3042,48.3042,30500.0
2015-03-20 10:30:00,53.18,53.29,53.18,53.27,26900.0,48.3042,48.4041,48.3042,48.3859,26900.0
2015-03-20 10:35:00,53.27,53.38,53.27,53.28,121000.0,48.3859,48.4858,48.3859,48.395,121000.0
2015-03-20 10:40:00,53.29,53.38,53.28,53.33,22200.0,48.4041,48.4858,48.395,48.4404,22200.0
2015-03-20 10:45:00,53.33,53.38,53.27,53.35,32200.0,48.4404,48.4858,48.3859,48.4586,32200.0
2015-03-20 10:50:00,53.35,53.39,53.34,53.35,13700.0,48.4586,48.4949,48.4495,48.4586,13700.0
2015-03-20 10:55:00,53.34,53.57,53.34,53.54,28400.0,48.4495,48.6584,48.4495,48.6311,28400.0
2015-03-20 11:00:00,53.54,53.54,53.44,53.48,19500.0,48.6311,48.6311,48.5403,48.5766,19500.0
2015-03-20 11:05:00,53.48,53.53,53.46,53.47,14100.0,48.5766,48.6221,48.5585,48.5676,14100.0
2015-03-20 11:10:00,53.46,53.46,53.36,53.38,32300.0,48.5585,48.5585,48.4676,48.4858,32300.0
2015-03-20 11:15:00,53.39,53.47,53.39,53.45,19600.0,48.4949,48.5676,48.4949,48.5494,19600.0
2015-03-20 11:20:00,53.44,53.52,53.43,53.52,12200.0,48.5403,48.613,48.5312,48.613,12200.0
2015-03-20 11:25:00,53.53,53.53,53.43,53.45,17000.0,48.6221,48.6221,48.5312,48.5494,17000.0
2015-03-20 11:30:00,53.45,53.46,53.38,53.45,15800.0,48.5494,48.5585,48.4858,48.5494,15800.0
2015-03-20 11:35:00,53.45,53.48,53.44,53.47,13000.0,48.5494,48.5766,48.5403,48.5676,13000.0
2015-03-20 11:40:00,53.47,53.48,53.43,53.46,15500.0,48.5676,48.5766,48.5312,48.5585,15500.0
2015-03-20 11:45:00,53.45,53.45,53.37,53.39,17400.0,48.5494,48.5494,48.4767,48.4949,17400.0
2015-03-20 11:50:00,53.4,53.42,53.35,53.38,16300.0,48.504,48.5221,48.4586,48.4858,16300.0
2015-03-20 11:55:00,53.37,53.42,53.36,53.41,14600.0,48.4767,48.5221,48.4676,48.5131,14600.0
2015-03-20 12:00:00,53.4,53.45,53.4,53.44,9400.0,48.504,48.5494,48.504,48.5403,9400.0
2015-03-20 12:05:00,53.45,53.47,53.44,53.44,10100.0,48.5494,48.5676,48.5403,48.5403,10100.0
2015-03-20 12:10:00,53.45,53.54,53.44,53.51,16400.0,48.5494,48.6311,48.5403,48.6039,16400.0
2015-03-20 12:15:00,53.49,53.51,53.48,53.5,7500.0,48.5857,48.6039,48.5766,48.5948,7500.0
2015-03-20 12:20:00,53.5,53.55,53.48,53.52,20200.0,48.5948,48.6402,48.5766,48.613,20200.0
2015-03-20 12:25:00,53.53,53.61,53.52,53.57,16000.0,48.6221,48.6947,48.613,48.6584,16000.0
2015-03-20 12:30:00,53.58,53.65,53.58,53.63,11400.0,48.6675,48.7311,48.6675,48.7129,11400.0
2015-03-20 12:35:00,53.64,53.67,53.62,53.67,10500.0,48.722,48.7492,48.7038,48.7492,10500.0
2015-03-20 12:40:00,53.65,53.73,53.64,53.72,12300.0,48.7311,48.8037,48.722,48.7946,12300.0
2015-03-20 12:45:00,53.72,53.8,53.72,53.78,30200.0,48.7946,48.8673,48.7946,48.8491,30200.0
2015-03-20 12:50:00,53.79,53.9,53.79,53.9,12200.0,48.8582,48.9581,48.8582,48.9581,12200.0
2015-03-20 12:55:00,53.9,53.9,53.86,53.86,6900.0,48.9581,48.9581,48.9218,48.9218,6900.0
2015-03-20 13:00:00,53.84,53.9,53.84,53.88,8600.0,48.9036,48.9581,48.9036,48.94,8600.0
2015-03-20 13:05:00,53.88,53.9,53.8,53.8,53900.0,48.94,48.9581,48.8673,48.8673,53900.0
2015-03-20 13:10:00,53.81,53.81,53.73,53.74,21400.0,48.8764,48.8764,48.8037,48.8128,21400.0
2015-03-20 13:15:00,53.74,53.84,53.73,53.83,22900.0,48.8128,48.9036,48.8037,48.8946,22900.0
2015-03-20 13:20:00,53.83,53.87,53.81,53.82,25800.0,48.8946,48.9309,48.8764,48.8855,25800.0
2015-03-20 13:25:00,53.82,53.82,53.79,53.8,16900.0,48.8855,48.8855,48.8582,48.8673,16900.0
2015-03-20 13:30:00,53.8,53.9,53.79,53.89,37300.0,48.8673,48.9581,48.8582,48.9491,37300.0
2015-03-20 13:35:00,53.91,53.96,53.9,53.92,34400.0,48.9672,49.0126,48.9581,48.9763,34400.0
2015-03-20 13:40:00,53.93,53.94,53.9,53.91,16000.0,48.9854,48.9945,48.9581,48.9672,16000.0
2015-03-20 13:45:00,53.91,53.92,53.88,53.91,19300.0,48.9672,48.9763,48.94,48.9672,19300.0
2015-03-20 13:50:00,53.91,53.93,53.9,53.91,8200.0,48.9672,48.9854,48.9581,48.9672,8200.0
2015-03-20 13:55:00,53.91,53.96,53.9,53.95,22200.0,48.9672,49.0126,48.9581,49.0036,22200.0
2015-03-20 14:00:00,53.96,54.02,53.96,54.01,25200.0,49.0126,49.0671,49.0126,49.0581,25200.0
2015-03-20 14:05:00,54.01,54.03,54.0,54.0,9500.0,49.0581,49.0762,49.049,49.049,9500.0
2015-03-20 14:10:00,54.0,54.01,53.98,54.0,27700.0,49.049,49.0581,49.0308,49.049,27700.0
2015-03-20 14:15:00,54.0,54.02,53.98,54.02,43200.0,49.049,49.0671,49.0308,49.0671,43200.0
2015-03-20 14:20:00,54.01,54.01,53.95,53.97,9100.0,49.0581,49.0581,49.0036,49.0217,9100.0
2015-03-20 14:25:00,53.96,53.96,53.91,53.94,10800.0,49.0126,49.0126,48.9672,48.9945,10800.0
2015-03-20 14:30:00,53.94,53.96,53.94,53.95,9700.0,48.9945,49.0126,48.9945,49.0036,9700.0
2015-03-20 14:35:00,53.96,53.99,53.95,53.98,6200.0,49.0126,49.0399,49.0036,49.0308,6200.0
2015-03-20 14:40:00,53.98,54.01,53.97,54.01,9700.0,49.0308,49.0581,49.0217,49.0581,9700.0
2015-03-20 14:45:00,54.01,54.02,53.99,54.0,7900.0,49.0581,49.0671,49.0399,49.049,7900.0
2015-03-20 14:50:00,54.0,54.0,53.98,53.98,7300.0,49.049,49.049,49.0308,49.0308,7300.0
2015-03-20 14:55:00,53.98,54.02,53.97,54.02,18300.0,49.0308,49.0671,49.0217,49.0671,18300.0
2015-03-20 15:00:00,54.02,54.07,54.02,54.04,17200.0,49.0671,49.1125,49.0671,49.0853,17200.0
2015-03-20 15:05:00,54.04,54.05,54.01,54.02,10600.0,49.0853,49.0944,49.0581,49.0671,10600.0
2015-03-20 15:10:00,54.02,54.02,53.97,53.98,9100.0,49.0671,49.0671,49.0217,49.0308,9100.0
2015-03-20 15:15:00,53.98,54.0,53.87,53.87,18300.0,49.0308,49.049,48.9309,48.9309,18300.0
2015-03-20 15:20:00,53.88,53.89,53.82,53.88,28400.0,48.94,48.9491,48.8855,48.94,28400.0
2015-03-20 15:25:00,53.88,53.96,53.88,53.96,17800.0,48.94,49.0126,48.94,49.0126,17800.0
2015-03-20 15:30:00,53.96,54.0,53.93,53.95,23000.0,49.0126,49.049,48.9854,49.0036,23000.0
2015-03-20 15:35:00,53.95,54.0,53.9,53.98,26700.0,49.0036,49.049,48.9581,49.0308,26700.0
2015-03-20 15:40:00,53.98,54.03,53.97,54.02,56800.0,49.0308,49.0762,49.0217,49.0671,56800.0
2015-03-20 15:45:00,54.01,54.04,53.96,54.0,117700.0,49.0581,49.0853,49.0126,49.049,117700.0
2015-03-20 15:50:00,53.99,54.0,53.96,53.97,86800.0,49.0399,49.049,49.0126,49.0217,86800.0
2015-03-20 15:55:00,53.96,54.01,53.94,54.0,357100.0,49.0126,49.0581,48.9945,49.049,357100.0
2015-03-23 09:30:00,54.19,54.19,54.03,54.04,4900.0,49.2215,49.2215,49.0762,49.0853,4900.0
2015-03-23 09:35:00,54.07,54.24,54.02,54.24,55200.0,49.1125,49.267,49.0671,49.267,55200.0
2015-03-23 09:40:00,54.25,54.27,54.19,54.23,9200.0,49.276,49.2942,49.2215,49.2579,9200.0
2015-03-23 09:45:00,54.24,54.29,54.19,54.29,11400.0,49.267,49.3124,49.2215,49.3124,11400.0
2015-03-23 09:50:00,54.3,54.45,54.3,54.42,21300.0,49.3215,49.4577,49.3215,49.4305,21300.0
2015-03-23 09:55:00,54.41,54.47,54.37,54.39,7200.0,49.4214,49.4759,49.385,49.4032,7200.0
2015-03-23 10:00:00,54.42,54.43,54.32,54.36,7300.0,49.4305,49.4395,49.3396,49.376,7300.0
2015-03-23 10:05:00,54.37,54.4,54.34,54.39,9000.0,49.385,49.4123,49.3578,49.4032,9000.0
2015-03-23 10:10:00,54.39,54.45,54.36,54.36,11200.0,49.4032,49.4577,49.376,49.376,11200.0
2015-03-23 10:15:00,54.35,54.35,54.28,54.35,7500.0,49.3669,49.3669,49.3033,49.3669,7500.0
2015-03-23 10:20:00,54.34,54.37,54.29,54.37,11300.0,49.3578,49.385,49.3124,49.385,11300.0
2015-03-23 10:25:00,54.37,54.42,54.35,54.38,10900.0,49.385,49.4305,49.3669,49.3941,10900.0
2015-03-23 10:30:00,54.38,54.42,54.35,54.41,30500.0,49.3941,49.4305,49.3669,49.4214,30500.0
2015-03-23 10:35:00,54.41,54.45,54.41,54.44,17900.0,49.4214,49.4577,49.4214,49.4486,17900.0
2015-03-23 10:40:00,54.44,54.48,54.43,54.45,22500.0,49.4486,49.485,49.4395,49.4577,22500.0
2015-03-23 10:45:00,54.44,54.52,54.44,54.51,36300.0,49.4486,49.5213,49.4486,49.5122,36300.0
2015-03-23 10:50:00,54.52,54.56,54.51,54.56,14000.0,49.5213,49.5576,49.5122,49.5576,14000.0
2015-03-23 10:55:00,54.57,54.58,54.48,54.48,19700.0,49.5667,49.5758,49.485,49.485,19700.0
2015-03-23 11:00:00,54.48,54.51,54.44,54.45,17900.0,49.485,49.5122,49.4486,49.4577,17900.0
2015-03-23 11:05:00,54.45,54.53,54.44,54.47,41000.0,49.4577,49.5304,49.4486,49.4759,41000.0
2015-03-23 11:10:00,54.47,54.58,54.45,54.49,80300.0,49.4759,49.5758,49.4577,49.494,80300.0
2015-03-23 11:15:00,54.49,54.6,54.47,54.54,111800.0,49.494,49.594,49.4759,49.5395,111800.0
2015-03-23 11:20:00,54.53,54.6,54.51,54.59,36300.0,49.5304,49.594,49.5122,49.5849,36300.0
2015-03-23 11:25:00,54.59,54.64,54.53,54.53,59200.0,49.5849,49.6303,49.5304,49.5304,59200.0
2015-03-23 11:30:00,54.54,54.63,54.54,54.6,48000.0,49.5395,49.6212,49.5395,49.594,48000.0
2015-03-23 11:35:00,54.59,54.65,54.58,54.65,24200.0,49.5849,49.6394,49.5758,49.6394,24200.0
2015-03-23 11:40:00,54.64,54.67,54.6,54.65,24600.0,49.6303,49.6575,49.594,49.6394,24600.0
2015-03-23 11:45:00,54.65,54.72,54.65,54.68,24100.0,49.6394,49.703,49.6394,49.6666,24100.0
2015-03-23 11:50:00,54.69,54.71,54.65,54.69,39800.0,49.6757,49.6939,49.6394,49.6757,39800.0
2015-03-23 11:55:00,54.68,54.68,54.64,54.66,22300.0,49.6666,49.6666,49.6303,49.6485,22300.0
2015-03-23 12:00:00,54.65,54.65,54.53,54.53,16400.0,49.6394,49.6394,49.5304,49.5304,16400.0
2015-03-23 12:05:00,54.53,54.57,54.5,54.54,10500.0,49.5304,49.5667,49.5031,49.5395,10500.0
2015-03-23 12:10:00,54.53,54.59,54.53,54.59,13500.0,49.5304,49.5849,49.5304,49.5849,13500.0
2015-03-23 12:15:00,54.6,54.67,54.58,54.66,14200.0,49.594,49.6575,49.5758,49.6485,14200.0
2015-03-23 12:20:00,54.66,54.7,54.64,54.69,16600.0,49.6485,49.6848,49.6303,49.6757,16600.0
2015-03-23 12:25:00,54.7,54.73,54.68,54.73,14600.0,49.6848,49.712,49.6666,49.712,14600.0
2015-03-23 12:30:00,54.74,54.78,54.73,54.78,8600.0,49.7211,49.7575,49.712,49.7575,8600.0
2015-03-23 12:35:00,54.79,54.79,54.73,54.74,20500.0,49.7665,49.7665,49.712,49.7211,20500.0
2015-03-23 12:40:00,54.73,54.78,54.73,54.77,13500.0,49.712,49.7575,49.712,49.7484,13500.0
2015-03-23 12:45:00,54.78,54.78,54.75,54.77,10700.0,49.7575,49.7575,49.7302,49.7484,10700.0
2015-03-23 12:50:00,54.77,54.77,54.72,54.72,11100.0,49.7484,49.7484,49.703,49.703,11100.0
2015-03-23 12:55:00,54.72,54.72,54.59,54.6,19000.0,49.703,49.703,49.5849,49.594,19000.0
2015-03-23 13:00:00,54.6,54.64,54.59,54.64,22300.0,49.594,49.6303,49.5849,49.6303,22300.0
2015-03-23 13:05:00,54.64,54.7,54.63,54.7,11300.0,49.6303,49.6848,49.6212,49.6848,11300.0
2015-03-23 13:10:00,54.7,54.72,54.66,54.68,22100.0,49.6848,49.703,49.6485,49.6666,22100.0
2015-03-23 13:15:00,54.68,54.7,54.66,54.68,64000.0,49.6666,49.6848,49.6485,49.6666,64000.0
2015-03-23 13:20:00,54.68,54.69,54.6,54.6,13900.0,49.6666,49.6757,49.594,49.594,13900.0
2015-03-23 13:25:00,54.6,54.63,54.6,54.62,4400.0,49.594,49.6212,49.594,49.6121,4400.0
2015-03-23 13:30:00,54.62,54.63,54.6,54.62,7500.0,49.6121,49.6212,49.594,49.6121,7500.0
2015-03-23 13:35:00,54.61,54.65,54.61,54.65,7500.0,49.603,49.6394,49.603,49.6394,7500.0
2015-03-23 13:40:00,54.65,54.65,54.62,54.63,9300.0,49.6394,49.6394,49.6121,49.6212,9300.0
2015-03-23 13:45:00,54.62,54.65,54.61,54.64,6200.0,49.6121,49.6394,49.603,49.6303,6200.0
2015-03-23 13:50:00,54.64,54.64,54.59,54.61,10000.0,49.6303,49.6303,49.5849,49.603,10000.0
2015-03-23 13:55:00,54.62,54.64,54.6,54.6,8000.0,49.6121,49.6303,49.594,49.594,8000.0
2015-03-23 14:00:00,54.6,54.63,54.58,54.6,11400.0,49.594,49.6212,49.5758,49.594,11400.0
2015-03-23 14:05:00,54.59,54.65,54.59,54.64,12000.0,49.5849,49.6394,49.5849,49.6303,12000.0
2015-03-23 14:10:00,54.64,54.65,54.6,54.6,13000.0,49.6303,49.6394,49.594,49.594,13000.0
2015-03-23 14:15:00,54.61,54.65,54.61,54.64,14500.0,49.603,49.6394,49.603,49.6303,14500.0
2015-03-23 14:20:00,54.64,54.64,54.58,54.61,15700.0,49.6303,49.6303,49.5758,49.603,15700.0
2015-03-23 14:25:00,54.61,54.63,54.55,54.56,15900.0,49.603,49.6212,49.5485,49.5576,15900.0
2015-03-23 14:30:00,54.56,54.57,54.51,54.51,19800.0,49.5576,49.5667,49.5122,49.5122,19800.0
2015-03-23 14:35:00,54.51,54.54,54.5,54.52,11600.0,49.5122,49.5395,49.5031,49.5213,11600.0
2015-03-23 14:40:00,54.53,54.57,54.53,54.56,11500.0,49.5304,49.5667,49.5304,49.5576,11500.0
2015-03-23 14:45:00,54.56,54.59,54.55,54.55,14800.0,49.5576,49.5849,49.5485,49.5485,14800.0
2015-03-23 14:50:00,54.54,54.57,54.53,54.56,15500.0,49.5395,49.5667,49.5304,49.5576,15500.0
2015-03-23 14:55:00,54.57,54.59,54.55,54.59,8600.0,49.5667,49.5849,49.5485,49.5849,8600.0
2015-03-23 15:00:00,54.59,54.6,54.57,54.58,16800.0,49.5849,49.594,49.5667,49.5758,16800.0
2015-03-23 15:05:00,54.58,54.59,54.54,54.56,16900.0,49.5758,49.5849,49.5395,49.5576,16900.0
2015-03-23 15:10:00,54.56,54.57,54.54,54.54,54300.0,49.5576,49.5667,49.5395,49.5395,54300.0
2015-03-23 15:15:00,54.55,54.56,54.53,54.53,41200.0,49.5485,49.5576,49.5304,49.5304,41200.0
2015-03-23 15:20:00,54.52,54.56,54.51,54.56,20900.0,49.5213,49.5576,49.5122,49.5576,20900.0
2015-03-23 15:25:00,54.56,54.59,54.56,54.56,20800.0,49.5576,49.5849,49.5576,49.5576,20800.0
2015-03-23 15:30:00,54.57,54.58,54.54,54.57,22400.0,49.5667,49.5758,49.5395,49.5667,22400.0
2015-03-23 15:35:00,54.56,54.58,54.55,54.58,22700.0,49.5576,49.5758,49.5485,49.5758,22700.0
2015-03-23 15:40:00,54.58,54.6,54.57,54.59,27300.0,49.5758,49.594,49.5667,49.5849,27300.0
2015-03-23 15:45:00,54.59,54.61,54.57,54.57,71400.0,49.5849,49.603,49.5667,49.5667,71400.0
2015-03-23 15:50:00,54.58,54.58,54.57,54.57,65100.0,49.5758,49.5758,49.5667,49.5667,65100.0
2015-03-23 15:55:00,54.58,54.59,54.49,54.5,242500.0,49.5758,49.5849,49.494,49.5031,242500.0
2015-03-24 09:30:00,54.47,54.79,54.35,54.58,50700.0,49.4759,49.7665,49.3669,49.5758,50700.0
2015-03-24 09:35:00,54.51,54.59,54.41,54.45,17100.0,49.5122,49.5849,49.4214,49.4577,17100.0
2015-03-24 09:40:00,54.43,54.58,54.37,54.37,15800.0,49.4395,49.5758,49.385,49.385,15800.0
2015-03-24 09:45:00,54.38,54.53,54.37,54.53,18300.0,49.3941,49.5304,49.385,49.5304,18300.0
2015-03-24 09:50:00,54.54,54.62,54.37,54.47,36900.0,49.5395,49.6121,49.385,49.4759,36900.0
2015-03-24 09:55:00,54.47,54.6,54.47,54.57,20500.0,49.4759,49.594,49.4759,49.5667,20500.0
2015-03-24 10:00:00,54.57,54.57,54.42,54.49,19700.0,49.5667,49.5667,49.4305,49.494,19700.0
2015-03-24 10:05:00,54.47,54.47,54.42,54.46,10400.0,49.4759,49.4759,49.4305,49.4668,10400.0
2015-03-24 10:10:00,54.46,54.49,54.35,54.35,27700.0,49.4668,49.494,49.3669,49.3669,27700.0
2015-03-24 10:15:00,54.36,54.39,54.28,54.3,24100.0,49.376,49.4032,49.3033,49.3215,24100.0
2015-03-24 10:20:00,54.29,54.3,54.21,54.23,13500.0,49.3124,49.3215,49.2397,49.2579,13500.0
2015-03-24 10:25:00,54.22,54.28,54.17,54.23,15700.0,49.2488,49.3033,49.2034,49.2579,15700.0
2015-03-24 10:30:00,54.25,54.25,54.19,54.23,21400.0,49.276,49.276,49.2215,49.2579,21400.0
2015-03-24 10:35:00,54.24,54.3,54.23,54.27,12400.0,49.267,49.3215,49.2579,49.2942,12400.0
2015-03-24 10:40:00,54.27,54.27,54.16,54.2,26100.0,49.2942,49.2942,49.1943,49.2306,26100.0
2015-03-24 10:45:00,54.17,54.17,54.09,54.09,16900.0,49.2034,49.2034,49.1307,49.1307,16900.0
2015-03-24 10:50:00,54.1,54.11,54.05,54.08,22000.0,49.1398,49.1489,49.0944,49.1216,22000.0
2015-03-24 10:55:00,54.07,54.09,53.93,53.93,19100.0,49.1125,49.1307,48.9854,48.9854,19100.0
2015-03-24 11:00:00,53.95,53.96,53.87,53.88,17000.0,49.0036,49.0126,48.9309,48.94,17000.0
2015-03-24 11:05:00,53.88,53.99,53.88,53.98,26200.0,48.94,49.0399,48.94,49.0308,26200.0
2015-03-24 11:10:00,53.98,54.01,53.97,54.01,13100.0,49.0308,49.0581,49.0217,49.0581,13100.0
2015-03-24 11:15:00,54.01,54.01,53.96,53.97,18200.0,49.0581,49.0581,49.0126,49.0217,18200.0
2015-03-24 11:20:00,53.96,53.96,53.93,53.95,39600.0,49.0126,49.0126,48.9854,49.0036,39600.0
2015-03-24 11:25:00,53.95,53.97,53.91,53.96,28800.0,49.0036,49.0217,48.9672,49.0126,28800.0
2015-03-24 11:30:00,53.96,53.97,53.92,53.93,14900.0,49.0126,49.0217,48.9763,48.9854,14900.0
2015-03-24 11:35:00,53.93,53.93,53.82,53.83,18600.0,48.9854,48.9854,48.8855,48.8946,18600.0
2015-03-24 11:40:00,53.83,53.84,53.76,53.79,24500.0,48.8946,48.9036,48.831,48.8582,24500.0
2015-03-24 11:45:00,53.79,53.82,53.77,53.8,14400.0,48.8582,48.8855,48.8401,48.8673,14400.0
2015-03-24 11:50:00,53.8,53.89,53.8,53.89,11300.0,48.8673,48.9491,48.8673,48.9491,11300.0
2015-03-24 11:55:00,53.9,53.95,53.86,53.86,18800.0,48.9581,49.0036,48.9218,48.9218,18800.0
2015-03-24 12:00:00,53.86,53.86,53.8,53.8,13600.0,48.9218,48.9218,48.8673,48.8673,13600.0
2015-03-24 12:05:00,53.79,53.82,53.75,53.77,24500.0,48.8582,48.8855,48.8219,48.8401,24500.0
2015-03-24 12:10:00,53.77,53.79,53.76,53.77,10300.0,48.8401,48.8582,48.831,48.8401,10300.0
2015-03-24 12:15:00,53.77,53.78,53.7,53.7,10900.0,48.8401,48.8491,48.7765,48.7765,10900.0
2015-03-24 12:20:00,53.71,53.71,53.62,53.64,9400.0,48.7856,48.7856,48.7038,48.722,9400.0
2015-03-24 12:25:00,53.64,53.64,53.56,53.56,19900.0,48.722,48.722,48.6493,48.6493,19900.0
2015-03-24 12:30:00,53.56,53.68,53.56,53.65,29100.0,48.6493,48.7583,48.6493,48.7311,29100.0
2015-03-24 12:35:00,53.64,53.65,53.6,53.63,17400.0,48.722,48.7311,48.6856,48.7129,17400.0
2015-03-24 12:40:00,53.62,53.64,53.61,53.62,17000.0,48.7038,48.722,48.6947,48.7038,17000.0
2015-03-24 12:45:00,53.62,53.62,53.57,53.57,17900.0,48.7038,48.7038,48.6584,48.6584,17900.0
2015-03-24 12:50:00,53.56,53.57,53.51,53.52,16000.0,48.6493,48.6584,48.6039,48.613,16000.0
2015-03-24 12:55:00,53.52,53.53,53.44,53.44,17200.0,48.613,48.6221,48.5403,48.5403,17200.0
2015-03-24 13:00:00,53.44,53.53,53.43,53.51,17600.0,48.5403,48.6221,48.5312,48.6039,17600.0
2015-03-24 13:05:00,53.51,53.52,53.5,53.51,12300.0,48.6039,48.613,48.5948,48.6039,12300.0
2015-03-24 13:10:00,53.51,53.51,53.46,53.47,21300.0,48.6039,48.6039,48.5585,48.5676,21300.0
2015-03-24 13:15:00,53.47,53.5,53.44,53.5,14000.0,48.5676,48.5948,48.5403,48.5948,14000.0
2015-03-24 13:20:00,53.49,53.53,53.48,53.48,18600.0,48.5857,48.6221,48.5766,48.5766,18600.0
2015-03-24 13:25:00,53.48,53.51,53.44,53.45,20900.0,48.5766,48.6039,48.5403,48.5494,20900.0
2015-03-24 13:30:00,53.46,53.5,53.46,53.49,13200.0,48.5585,48.5948,48.5585,48.5857,13200.0
2015-03-24 13:35:00,53.49,53.5,53.45,53.46,19100.0,48.5857,48.5948,48.5494,48.5585,19100.0
2015-03-24 13:40:00,53.46,53.57,53.46,53.56,14700.0,48.5585,48.6584,48.5585,48.6493,14700.0
2015-03-24 13:45:00,53.56,53.56,53.51,53.55,24700.0,48.6493,48.6493,48.6039,48.6402,24700.0
2015-03-24 13:50:00,53.55,53.57,53.52,53.53,17400.0,48.6402,48.6584,48.613,48.6221,17400.0
2015-03-24 13:55:00,53.53,53.62,53.52,53.6,12000.0,48.6221,48.7038,48.613,48.6856,12000.0
2015-03-24 14:00:00,53.59,53.6,53.56,53.57,7900.0,48.6766,48.6856,48.6493,48.6584,7900.0
2015-03-24 14:05:00,53.57,53.57,53.51,53.54,7100.0,48.6584,48.6584,48.6039,48.6311,7100.0
2015-03-24 14:10:00,53.55,53.57,53.52,53.52,14600.0,48.6402,48.6584,48.613,48.613,14600.0
2015-03-24 14:15:00,53.52,53.54,53.48,53.5,15900.0,48.613,48.6311,48.5766,48.5948,15900.0
2015-03-24 14:20:00,53.49,53.49,53.46,53.48,8700.0,48.5857,48.5857,48.5585,48.5766,8700.0
2015-03-24 14:25:00,53.48,53.48,53.43,53.43,22000.0,48.5766,48.5766,48.5312,48.5312,22000.0
2015-03-24 14:30:00,53.43,53.43,53.36,53.36,16700.0,48.5312,48.5312,48.4676,48.4676,16700.0
2015-03-24 14:35:00,53.35,53.38,53.33,53.37,22600.0,48.4586,48.4858,48.4404,48.4767,22600.0
2015-03-24 14:40:00,53.36,53.41,53.35,53.41,20700.0,48.4676,48.5131,48.4586,48.5131,20700.0
2015-03-24 14:45:00,53.41,53.46,53.41,53.44,19100.0,48.5131,48.5585,48.5131,48.5403,19100.0
2015-03-24 14:50:00,53.45,53.45,53.38,53.4,15900.0,48.5494,48.5494,48.4858,48.504,15900.0
2015-03-24 14:55:00,53.4,53.41,53.37,53.37,14200.0,48.504,48.5131,48.4767,48.4767,14200.0
2015-03-24 15:00:00,53.37,53.4,53.37,53.39,29400.0,48.4767,48.504,48.4767,48.4949,29400.0
2015-03-24 15:05:00,53.38,53.46,53.38,53.45,39800.0,48.4858,48.5585,48.4858,48.5494,39800.0
2015-03-24 15:10:00,53.45,53.49,53.43,53.45,32200.0,48.5494,48.5857,48.5312,48.5494,32200.0
2015-03-24 15:15:00,53.45,53.51,53.45,53.5,41600.0,48.5494,48.6039,48.5494,48.5948,41600.0
2015-03-24 15:20:00,53.49,53.5,53.41,53.43,63800.0,48.5857,48.5948,48.5131,48.5312,63800.0
2015-03-24 15:25:00,53.43,53.47,53.43,53.44,22800.0,48.5312,48.5676,48.5312,48.5403,22800.0
2015-03-24 15:30:00,53.43,53.48,53.43,53.47,26300.0,48.5312,48.5766,48.5312,48.5676,26300.0
2015-03-24 15:35:00,53.47,53.5,53.44,53.46,26600.0,48.5676,48.5948,48.5403,48.5585,26600.0
2015-03-24 15:40:00,53.46,53.49,53.44,53.45,52600.0,48.5585,48.5857,48.5403,48.5494,52600.0
2015-03-24 15:45:00,53.45,53.49,53.41,53.42,90700.0,48.5494,48.5857,48.5131,48.5221,90700.0
2015-03-24 15:50:00,53.41,53.42,53.39,53.39,110100.0,48.5131,48.5221,48.4949,48.4949,110100.0
2015-03-24 15:55:00,53.4,53.45,53.39,53.44,292800.0,48.504,48.5494,48.4949,48.5403,292800.0
2015-03-25 09:30:00,53.44,53.77,53.41,53.73,33400.0,48.5403,48.8401,48.5131,48.8037,33400.0
2015-03-25 09:35:00,53.73,53.82,53.57,53.78,18700.0,48.8037,48.8855,48.6584,48.8491,18700.0
2015-03-25 09:40:00,53.77,53.79,53.62,53.7,18400.0,48.8401,48.8582,48.7038,48.7765,18400.0
2015-03-25 09:45:00,53.7,53.7,53.52,53.57,11900.0,48.7765,48.7765,48.613,48.6584,11900.0
2015-03-25 09:50:00,53.55,53.58,53.51,53.54,11700.0,48.6402,48.6675,48.6039,48.6311,11700.0
2015-03-25 09:55:00,53.56,53.66,53.56,53.62,8000.0,48.6493,48.7401,48.6493,48.7038,8000.0
2015-03-25 10:00:00,53.64,53.72,53.62,53.66,10500.0,48.722,48.7946,48.7038,48.7401,10500.0
2015-03-25 10:05:00,53.65,53.71,53.64,53.71,5400.0,48.7311,48.7856,48.722,48.7856,5400.0
2015-03-25 10:10:00,53.71,53.75,53.71,53.71,10900.0,48.7856,48.8219,48.7856,48.7856,10900.0
2015-03-25 10:15:00,53.72,53.79,53.72,53.78,23200.0,48.7946,48.8582,48.7946,48.8491,23200.0
2015-03-25 10:20:00,53.77,53.84,53.76,53.82,10900.0,48.8401,48.9036,48.831,48.8855,10900.0
2015-03-25 10:25:00,53.81,53.82,53.8,53.81,20800.0,48.8764,48.8855,48.8673,48.8764,20800.0
2015-03-25 10:30:00,53.8,53.82,53.78,53.8,13900.0,48.8673,48.8855,48.8491,48.8673,13900.0
2015-03-25 10:35:00,53.81,53.82,53.75,53.76,36500.0,48.8764,48.8855,48.8219,48.831,36500.0
2015-03-25 10:40:00,53.76,53.77,53.71,53.74,17200.0,48.831,48.8401,48.7856,48.8128,17200.0
2015-03-25 10:45:00,53.74,53.74,53.66,53.68,10900.0,48.8128,48.8128,48.7401,48.7583,10900.0
2015-03-25 10:50:00,53.68,53.68,53.58,53.68,41500.0,48.7583,48.7583,48.6675,48.7583,41500.0
2015-03-25 10:55:00,53.68,53.82,53.67,53.8,25000.0,48.7583,48.8855,48.7492,48.8673,25000.0
2015-03-25 11:00:00,53.8,53.81,53.76,53.79,13400.0,48.8673,48.8764,48.831,48.8582,13400.0
2015-03-25 11:05:00,53.79,53.8,53.72,53.72,10900.0,48.8582,48.8673,48.7946,48.7946,10900.0
2015-03-25 11:10:00,53.72,53.72,53.67,53.69,12600.0,48.7946,48.7946,48.7492,48.7674,12600.0
2015-03-25 11:15:00,53.69,53.69,53.61,53.62,16600.0,48.7674,48.7674,48.6947,48.7038,16600.0
2015-03-25 11:20:00,53.62,53.66,53.58,53.66,10300.0,48.7038,48.7401,48.6675,48.7401,10300.0
2015-03-25 11:25:00,53.66,53.72,53.66,53.69,29800.0,48.7401,48.7946,48.7401,48.7674,29800.0
2015-03-25 11:30:00,53.69,53.7,53.57,53.57,10700.0,48.7674,48.7765,48.6584,48.6584,10700.0
2015-03-25 11:35:00,53.58,53.59,53.42,53.42,16900.0,48.6675,48.6766,48.5221,48.5221,16900.0
2015-03-25 11:40:00,53.43,53.44,53.31,53.38,22000.0,48.5312,48.5403,48.4222,48.4858,22000.0
2015-03-25 11:45:00,53.38,53.38,53.29,53.3,15200.0,48.4858,48.4858,48.4041,48.4131,15200.0
2015-03-25 11:50:00,53.29,53.29,53.21,53.21,24200.0,48.4041,48.4041,48.3314,48.3314,24200.0
2015-03-25 11:55:00,53.2,53.23,53.12,53.23,23000.0,48.3223,48.3496,48.2497,48.3496,23000.0
2015-03-25 12:00:00,53.23,53.25,53.2,53.22,9500.0,48.3496,48.3677,48.3223,48.3405,9500.0
2015-03-25 12:05:00,53.23,53.28,53.22,53.22,16600.0,48.3496,48.395,48.3405,48.3405,16600.0
2015-03-25 12:10:00,53.23,53.23,53.13,53.14,15900.0,48.3496,48.3496,48.2587,48.2678,15900.0
2015-03-25 12:15:00,53.15,53.17,53.14,53.17,7900.0,48.2769,48.2951,48.2678,48.2951,7900.0
2015-03-25 12:20:00,53.18,53.18,53.04,53.04,21900.0,48.3042,48.3042,48.177,48.177,21900.0
2015-03-25 12:25:00,53.04,53.14,53.04,53.12,9300.0,48.177,48.2678,48.177,48.2497,9300.0
2015-03-25 12:30:00,53.12,53.15,53.07,53.11,17800.0,48.2497,48.2769,48.2042,48.2406,17800.0
2015-03-25 12:35:00,53.09,53.1,53.04,53.08,12800.0,48.2224,48.2315,48.177,48.2133,12800.0
2015-03-25 12:40:00,53.08,53.09,53.04,53.05,14500.0,48.2133,48.2224,48.177,48.1861,14500.0
2015-03-25 12:45:00,53.06,53.1,53.06,53.1,14700.0,48.1952,48.2315,48.1952,48.2315,14700.0
2015-03-25 12:50:00,53.09,53.11,53.06,53.07,13600.0,48.2224,48.2406,48.1952,48.2042,13600.0
2015-03-25 12:55:00,53.07,53.09,53.04,53.05,11900.0,48.2042,48.2224,48.177,48.1861,11900.0
2015-03-25 13:00:00,53.06,53.11,53.05,53.09,18100.0,48.1952,48.2406,48.1861,48.2224,18100.0
2015-03-25 13:05:00,53.09,53.13,53.07,53.12,8400.0,48.2224,48.2587,48.2042,48.2497,8400.0
2015-03-25 13:10:00,53.11,53.11,53.03,53.05,14000.0,48.2406,48.2406,48.1679,48.1861,14000.0
2015-03-25 13:15:00,53.04,53.05,53.0,53.04,15000.0,48.177,48.1861,48.1407,48.177,15000.0
2015-03-25 13:20:00,53.05,53.05,53.0,53.02,14100.0,48.1861,48.1861,48.1407,48.1588,14100.0
2015-03-25 13:25:00,53.02,53.09,53.01,53.08,17100.0,48.1588,48.2224,48.1497,48.2133,17100.0
2015-03-25 13:30:00,53.08,53.09,52.97,52.98,19500.0,48.2133,48.2224,48.1134,48.1225,19500.0
2015-03-25 13:35:00,52.99,53.01,52.94,53.01,20500.0,48.1316,48.1497,48.0862,48.1497,20500.0
2015-03-25 13:40:00,53.0,53.06,52.98,53.03,25700.0,48.1407,48.1952,48.1225,48.1679,25700.0
2015-03-25 13:45:00,53.03,53.07,53.01,53.05,17100.0,48.1679,48.2042,48.1497,48.1861,17100.0
2015-03-25 13:50:00,53.06,53.07,53.02,53.06,9900.0,48.1952,48.2042,48.1588,48.1952,9900.0
2015-03-25 13:55:00,53.05,53.05,53.01,53.02,7700.0,48.1861,48.1861,48.1497,48.1588,7700.0
2015-03-25 14:00:00,53.02,53.08,53.0,53.08,11400.0,48.1588,48.2133,48.1407,48.2133,11400.0
2015-03-25 14:05:00,53.09,53.1,53.06,53.07,12000.0,48.2224,48.2315,48.1952,48.2042,12000.0
2015-03-25 14:10:00,53.08,53.14,53.08,53.14,10700.0,48.2133,48.2678,48.2133,48.2678,10700.0
2015-03-25 14:15:00,53.13,53.21,53.13,53.2,16800.0,48.2587,48.3314,48.2587,48.3223,16800.0
2015-03-25 14:20:00,53.2,53.22,53.16,53.17,16300.0,48.3223,48.3405,48.286,48.2951,16300.0
2015-03-25 14:25:00,53.17,53.17,53.13,53.17,9800.0,48.2951,48.2951,48.2587,48.2951,9800.0
2015-03-25 14:30:00,53.18,53.18,53.14,53.16,15000.0,48.3042,48.3042,48.2678,48.286,15000.0
2015-03-25 14:35:00,53.16,53.21,53.15,53.18,19900.0,48.286,48.3314,48.2769,48.3042,19900.0
2015-03-25 14:40:00,53.19,53.19,53.14,53.17,13800.0,48.3132,48.3132,48.2678,48.2951,13800.0
2015-03-25 14:45:00,53.16,53.18,53.1,53.15,22800.0,48.286,48.3042,48.2315,48.2769,22800.0
2015-03-25 14:50:00,53.14,53.19,53.13,53.19,13100.0,48.2678,48.3132,48.2587,48.3132,13100.0
2015-03-25 14:55:00,53.19,53.21,53.16,53.16,26800.0,48.3132,48.3314,48.286,48.286,26800.0
2015-03-25 15:00:00,53.16,53.17,53.05,53.05,31300.0,48.286,48.2951,48.1861,48.1861,31300.0
2015-03-25 15:05:00,53.05,53.08,53.0,53.01,32300.0,48.1861,48.2133,48.1407,48.1497,32300.0
2015-03-25 15:10:00,53.0,53.09,52.98,53.06,46400.0,48.1407,48.2224,48.1225,48.1952,46400.0
2015-03-25 15:15:00,53.06,53.08,53.04,53.06,22900.0,48.1952,48.2133,48.177,48.1952,22900.0
2015-03-25 15:20:00,53.07,53.1,53.05,53.08,24000.0,48.2042,48.2315,48.1861,48.2133,24000.0
2015-03-25 15:25:00,53.07,53.08,53.05,53.08,42900.0,48.2042,48.2133,48.1861,48.2133,42900.0
2015-03-25 15:30:00,53.08,53.1,53.02,53.05,178500.0,48.2133,48.2315,48.1588,48.1861,178500.0
2015-03-25 15:35:00,53.05,53.05,52.96,52.97,39400.0,48.1861,48.1861,48.1043,48.1134,39400.0
2015-03-25 15:40:00,52.97,52.98,52.89,52.9,77100.0,48.1134,48.1225,48.0407,48.0498,77100.0
2015-03-25 15:45:00,52.89,52.89,52.77,52.79,111200.0,48.0407,48.0407,47.9317,47.9499,111200.0
2015-03-25 15:50:00,52.79,52.8,52.72,52.73,110400.0,47.9499,47.959,47.8863,47.8954,110400.0
2015-03-25 15:55:00,52.73,52.8,52.72,52.77,141000.0,47.8954,47.959,47.8863,47.9317,141000.0
2015-03-26 09:30:00,52.72,52.84,52.37,52.77,45600.0,47.8863,47.9953,47.5684,47.9317,45600.0
2015-03-26 09:35:00,52.75,53.04,52.75,52.81,27100.0,47.9136,48.177,47.9136,47.9681,27100.0
2015-03-26 09:40:00,52.75,52.78,52.53,52.58,18400.0,47.9136,47.9408,47.7137,47.7592,18400.0
2015-03-26 09:45:00,52.59,52.67,52.56,52.6,12800.0,47.7682,47.8409,47.741,47.7773,12800.0
2015-03-26 09:50:00,52.61,52.64,52.52,52.52,18400.0,47.7864,47.8137,47.7047,47.7047,18400.0
2015-03-26 09:55:00,52.52,52.62,52.47,52.62,25400.0,47.7047,47.7955,47.6592,47.7955,25400.0
2015-03-26 10:00:00,52.62,52.62,52.53,52.56,14500.0,47.7955,47.7955,47.7137,47.741,14500.0
2015-03-26 10:05:00,52.55,52.56,52.48,52.49,17700.0,47.7319,47.741,47.6683,47.6774,17700.0
2015-03-26 10:10:00,52.48,52.5,52.44,52.45,21200.0,47.6683,47.6865,47.632,47.6411,21200.0
2015-03-26 10:15:00,52.45,52.48,52.39,52.42,13400.0,47.6411,47.6683,47.5866,47.6138,13400.0
2015-03-26 10:20:00,52.43,52.54,52.42,52.52,24100.0,47.6229,47.7228,47.6138,47.7047,24100.0
2015-03-26 10:25:00,52.51,52.6,52.49,52.57,18300.0,47.6956,47.7773,47.6774,47.7501,18300.0
2015-03-26 10:30:00,52.58,52.63,52.48,52.48,18900.0,47.7592,47.8046,47.6683,47.6683,18900.0
2015-03-26 10:35:00,52.49,52.49,52.41,52.41,13000.0,47.6774,47.6774,47.6047,47.6047,13000.0
2015-03-26 10:40:00,52.43,52.49,52.42,52.45,15300.0,47.6229,47.6774,47.6138,47.6411,15300.0
2015-03-26 10:45:00,52.45,52.51,52.38,52.39,19800.0,47.6411,47.6956,47.5775,47.5866,19800.0
2015-03-26 10:50:00,52.38,52.42,52.28,52.32,12600.0,47.5775,47.6138,47.4867,47.523,12600.0
2015-03-26 10:55:00,52.29,52.3,52.18,52.23,23400.0,47.4958,47.5048,47.3958,47.4413,23400.0
2015-03-26 11:00:00,52.23,52.25,52.16,52.17,23700.0,47.4413,47.4594,47.3777,47.3868,23700.0
2015-03-26 11:05:00,52.17,52.2,52.13,52.15,29000.0,47.3868,47.414,47.3504,47.3686,29000.0
2015-03-26 11:10:00,52.16,52.17,52.01,52.03,30000.0,47.3777,47.3868,47.2414,47.2596,30000.0
2015-03-26 11:15:00,52.03,52.16,52.03,52.13,19500.0,47.2596,47.3777,47.2596,47.3504,19500.0
2015-03-26 11:20:00,52.14,52.26,52.13,52.24,40000.0,47.3595,47.4685,47.3504,47.4503,40000.0
2015-03-26 11:25:00,52.24,52.27,52.2,52.25,51900.0,47.4503,47.4776,47.414,47.4594,51900.0
2015-03-26 11:30:00,52.24,52.26,52.23,52.25,76000.0,47.4503,47.4685,47.4413,47.4594,76000.0
2015-03-26 11:35:00,52.25,52.26,52.24,52.25,98300.0,47.4594,47.4685,47.4503,47.4594,98300.0
2015-03-26 11:40:00,52.25,52.44,52.24,52.44,76100.0,47.4594,47.632,47.4503,47.632,76100.0
2015-03-26 11:45:00,52.45,52.5,52.4,52.5,18500.0,47.6411,47.6865,47.5957,47.6865,18500.0
2015-03-26 11:50:00,52.49,52.54,52.45,52.54,11500.0,47.6774,47.7228,47.6411,47.7228,11500.0
2015-03-26 11:55:00,52.54,52.63,52.53,52.63,12000.0,47.7228,47.8046,47.7137,47.8046,12000.0
2015-03-26 12:00:00,52.62,52.62,52.57,52.58,10400.0,47.7955,47.7955,47.7501,47.7592,10400.0
2015-03-26 12:05:00,52.58,52.62,52.54,52.58,11600.0,47.7592,47.7955,47.7228,47.7592,11600.0
2015-03-26 12:10:00,52.58,52.73,52.57,52.73,16100.0,47.7592,47.8954,47.7501,47.8954,16100.0
2015-03-26 12:15:00,52.73,52.79,52.72,52.78,16500.0,47.8954,47.9499,47.8863,47.9408,16500.0
2015-03-26 12:20:00,52.78,52.79,52.67,52.67,8800.0,47.9408,47.9499,47.8409,47.8409,8800.0
2015-03-26 12:25:00,52.67,52.71,52.65,52.65,10300.0,47.8409,47.8772,47.8227,47.8227,10300.0
2015-03-26 12:30:00,52.66,52.71,52.66,52.71,18900.0,47.8318,47.8772,47.8318,47.8772,18900.0
2015-03-26 12:35:00,52.7,52.75,52.67,52.75,12300.0,47.8682,47.9136,47.8409,47.9136,12300.0
2015-03-26 12:40:00,52.76,52.76,52.7,52.76,11400.0,47.9227,47.9227,47.8682,47.9227,11400.0
2015-03-26 12:45:00,52.77,52.81,52.77,52.8,8200.0,47.9317,47.9681,47.9317,47.959,8200.0
2015-03-26 12:50:00,52.8,52.93,52.8,52.9,14600.0,47.959,48.0771,47.959,48.0498,14600.0
2015-03-26 12:55:00,52.9,52.91,52.86,52.88,6600.0,48.0498,48.0589,48.0135,48.0317,6600.0
2015-03-26 13:00:00,52.88,52.94,52.87,52.91,9700.0,48.0317,48.0862,48.0226,48.0589,9700.0
2015-03-26 13:05:00,52.91,52.91,52.81,52.83,12300.0,48.0589,48.0589,47.9681,47.9862,12300.0
2015-03-26 13:10:00,52.83,52.83,52.69,52.69,6900.0,47.9862,47.9862,47.8591,47.8591,6900.0
2015-03-26 13:15:00,52.69,52.71,52.66,52.7,8400.0,47.8591,47.8772,47.8318,47.8682,8400.0
2015-03-26 13:20:00,52.7,52.73,52.67,52.69,7300.0,47.8682,47.8954,47.8409,47.8591,7300.0
2015-03-26 13:25:00,52.68,52.73,52.66,52.73,5900.0,47.85,47.8954,47.8318,47.8954,5900.0
2015-03-26 13:30:00,52.72,52.76,52.71,52.73,9400.0,47.8863,47.9227,47.8772,47.8954,9400.0
2015-03-26 13:35:00,52.72,52.72,52.67,52.67,5100.0,47.8863,47.8863,47.8409,47.8409,5100.0
2015-03-26 13:40:00,52.67,52.77,52.67,52.77,8800.0,47.8409,47.9317,47.8409,47.9317,8800.0
2015-03-26 13:45:00,52.77,52.8,52.75,52.79,9300.0,47.9317,47.959,47.9136,47.9499,9300.0
2015-03-26 13:50:00,52.81,52.84,52.78,52.84,8700.0,47.9681,47.9953,47.9408,47.9953,8700.0
2015-03-26 13:55:00,52.85,52.86,52.83,52.83,5700.0,48.0044,48.0135,47.9862,47.9862,5700.0
2015-03-26 14:00:00,52.84,52.88,52.82,52.84,9300.0,47.9953,48.0317,47.9772,47.9953,9300.0
2015-03-26 14:05:00,52.84,52.84,52.74,52.74,9300.0,47.9953,47.9953,47.9045,47.9045,9300.0
2015-03-26 14:10:00,52.72,52.74,52.66,52.68,10800.0,47.8863,47.9045,47.8318,47.85,10800.0
2015-03-26 14:15:00,52.68,52.76,52.68,52.76,6400.0,47.85,47.9227,47.85,47.9227,6400.0
2015-03-26 14:20:00,52.75,52.8,52.75,52.77,10000.0,47.9136,47.959,47.9136,47.9317,10000.0
2015-03-26 14:25:00,52.77,52.78,52.64,52.65,7100.0,47.9317,47.9408,47.8137,47.8227,7100.0
2015-03-26 14:30:00,52.65,52.7,52.65,52.69,10600.0,47.8227,47.8682,47.8227,47.8591,10600.0
2015-03-26 14:35:00,52.69,52.73,52.68,52.71,6000.0,47.8591,47.8954,47.85,47.8772,6000.0
2015-03-26 14:40:00,52.71,52.75,52.7,52.72,9800.0,47.8772,47.9136,47.8682,47.8863,9800.0
2015-03-26 14:45:00,52.73,52.74,52.67,52.68,9000.0,47.8954,47.9045,47.8409,47.85,9000.0
2015-03-26 14:50:00,52.67,52.7,52.63,52.7,10600.0,47.8409,47.8682,47.8046,47.8682,10600.0
2015-03-26 14:55:00,52.7,52.71,52.6,52.61,13600.0,47.8682,47.8772,47.7773,47.7864,13600.0
2015-03-26 15:00:00,52.59,52.6,52.55,52.57,18300.0,47.7682,47.7773,47.7319,47.7501,18300.0
2015-03-26 15:05:00,52.56,52.63,52.54,52.61,12700.0,47.741,47.8046,47.7228,47.7864,12700.0
2015-03-26 15:10:00,52.61,52.65,52.56,52.56,14500.0,47.7864,47.8227,47.741,47.741,14500.0
2015-03-26 15:15:00,52.55,52.62,52.53,52.53,13600.0,47.7319,47.7955,47.7137,47.7137,13600.0
2015-03-26 15:20:00,52.53,52.59,52.52,52.53,13500.0,47.7137,47.7682,47.7047,47.7137,13500.0
2015-03-26 15:25:00,52.54,52.6,52.52,52.53,29900.0,47.7228,47.7773,47.7047,47.7137,29900.0
2015-03-26 15:30:00,52.54,52.6,52.54,52.58,65300.0,47.7228,47.7773,47.7228,47.7592,65300.0
2015-03-26 15:35:00,52.59,52.65,52.54,52.54,29900.0,47.7682,47.8227,47.7228,47.7228,29900.0
2015-03-26 15:40:00,52.53,52.53,52.44,52.44,31400.0,47.7137,47.7137,47.632,47.632,31400.0
2015-03-26 15:45:00,52.44,52.54,52.44,52.48,49100.0,47.632,47.7228,47.632,47.6683,49100.0
2015-03-26 15:50:00,52.48,52.48,52.4,52.4,65000.0,47.6683,47.6683,47.5957,47.5957,65000.0
2015-03-26 15:55:00,52.41,52.42,52.36,52.38,138800.0,47.6047,47.6138,47.5593,47.5775,138800.0
2015-03-27 09:30:00,52.07,52.26,51.98,51.98,44300.0,47.7097,47.8838,47.6272,47.6272,44300.0
2015-03-27 09:35:00,52.04,52.04,51.86,51.96,19200.0,47.6822,47.6822,47.5173,47.6089,19200.0
2015-03-27 09:40:00,51.98,52.03,51.79,51.89,20600.0,47.6272,47.673,47.4531,47.5448,20600.0
2015-03-27 09:45:00,51.87,52.0,51.85,52.0,10100.0,47.5264,47.6455,47.5081,47.6455,10100.0
2015-03-27 09:50:00,51.98,52.19,51.96,52.13,19200.0,47.6272,47.8196,47.6089,47.7647,19200.0
2015-03-27 09:55:00,52.14,52.2,52.11,52.19,9000.0,47.7738,47.8288,47.7463,47.8196,9000.0
2015-03-27 10:00:00,52.19,52.25,52.18,52.25,23900.0,47.8196,47.8746,47.8105,47.8746,23900.0
2015-03-27 10:05:00,52.25,52.29,52.2,52.21,19900.0,47.8746,47.9113,47.8288,47.838,19900.0
2015-03-27 10:10:00,52.21,52.21,51.99,52.02,30600.0,47.838,47.838,47.6364,47.6639,30600.0
2015-03-27 10:15:00,52.02,52.03,51.95,52.03,23700.0,47.6639,47.673,47.5997,47.673,23700.0
2015-03-27 10:20:00,52.03,52.13,52.02,52.11,15100.0,47.673,47.7647,47.6639,47.7463,15100.0
2015-03-27 10:25:00,52.1,52.14,52.04,52.1,9700.0,47.7372,47.7738,47.6822,47.7372,9700.0
2015-03-27 10:30:00,52.13,52.13,51.95,51.95,12000.0,47.7647,47.7647,47.5997,47.5997,12000.0
2015-03-27 10:35:00,51.94,52.1,51.94,52.08,12700.0,47.5906,47.7372,47.5906,47.7188,12700.0
2015-03-27 10:40:00,52.09,52.13,52.02,52.11,7800.0,47.728,47.7647,47.6639,47.7463,7800.0
2015-03-27 10:45:00,52.1,52.13,52.06,52.1,15900.0,47.7372,47.7647,47.7005,47.7372,15900.0
2015-03-27 10:50:00,52.09,52.11,51.99,51.99,18400.0,47.728,47.7463,47.6364,47.6364,18400.0
2015-03-27 10:55:00,52.0,52.12,52.0,52.09,9700.0,47.6455,47.7555,47.6455,47.728,9700.0
2015-03-27 11:00:00,52.08,52.22,52.08,52.21,14800.0,47.7188,47.8471,47.7188,47.838,14800.0
2015-03-27 11:05:00,52.21,52.31,52.2,52.23,15300.0,47.838,47.9296,47.8288,47.8563,15300.0
2015-03-27 11:10:00,52.22,52.33,52.19,52.32,12200.0,47.8471,47.9479,47.8196,47.9387,12200.0
2015-03-27 11:15:00,52.35,52.37,52.3,52.3,10300.0,47.9662,47.9846,47.9204,47.9204,10300.0
2015-03-27 11:20:00,52.3,52.33,52.28,52.28,9100.0,47.9204,47.9479,47.9021,47.9021,9100.0
2015-03-27 11:25:00,52.26,52.26,52.22,52.26,35100.0,47.8838,47.8838,47.8471,47.8838,35100.0
2015-03-27 11:30:00,52.26,52.32,52.22,52.31,12400.0,47.8838,47.9387,47.8471,47.9296,12400.0
2015-03-27 11:35:00,52.34,52.34,52.26,52.27,59400.0,47.9571,47.9571,47.8838,47.8929,59400.0
2015-03-27 11:40:00,52.24,52.27,52.2,52.22,8300.0,47.8654,47.8929,47.8288,47.8471,8300.0
2015-03-27 11:45:00,52.22,52.23,52.16,52.16,8700.0,47.8471,47.8563,47.7921,47.7921,8700.0
2015-03-27 11:50:00,52.16,52.28,52.14,52.15,31400.0,47.7921,47.9021,47.7738,47.783,31400.0
2015-03-27 11:55:00,52.15,52.26,52.12,52.26,19500.0,47.783,47.8838,47.7555,47.8838,19500.0
2015-03-27 12:00:00,52.26,52.26,52.21,52.21,9600.0,47.8838,47.8838,47.838,47.838,9600.0
2015-03-27 12:05:00,52.21,52.29,52.21,52.28,11800.0,47.838,47.9113,47.838,47.9021,11800.0
2015-03-27 12:10:00,52.29,52.3,52.19,52.23,11600.0,47.9113,47.9204,47.8196,47.8563,11600.0
2015-03-27 12:15:00,52.24,52.26,52.17,52.2,16000.0,47.8654,47.8838,47.8013,47.8288,16000.0
2015-03-27 12:20:00,52.2,52.28,52.2,52.24,11600.0,47.8288,47.9021,47.8288,47.8654,11600.0
2015-03-27 12:25:00,52.26,52.3,52.2,52.24,9600.0,47.8838,47.9204,47.8288,47.8654,9600.0
2015-03-27 12:30:00,52.24,52.29,52.22,52.26,8300.0,47.8654,47.9113,47.8471,47.8838,8300.0
2015-03-27 12:35:00,52.26,52.28,52.22,52.23,10000.0,47.8838,47.9021,47.8471,47.8563,10000.0
2015-03-27 12:40:00,52.23,52.24,52.15,52.15,10000.0,47.8563,47.8654,47.783,47.783,10000.0
2015-03-27 12:45:00,52.16,52.16,52.12,52.16,7100.0,47.7921,47.7921,47.7555,47.7921,7100.0
2015-03-27 12:50:00,52.16,52.22,52.16,52.21,12400.0,47.7921,47.8471,47.7921,47.838,12400.0
2015-03-27 12:55:00,52.22,52.26,52.16,52.24,10800.0,47.8471,47.8838,47.7921,47.8654,10800.0
2015-03-27 13:00:00,52.25,52.26,52.19,52.23,13300.0,47.8746,47.8838,47.8196,47.8563,13300.0
2015-03-27 13:05:00,52.24,52.24,52.15,52.19,23900.0,47.8654,47.8654,47.783,47.8196,23900.0
2015-03-27 13:10:00,52.19,52.2,52.15,52.16,7400.0,47.8196,47.8288,47.783,47.7921,7400.0
2015-03-27 13:15:00,52.15,52.19,52.15,52.18,7500.0,47.783,47.8196,47.783,47.8105,7500.0
2015-03-27 13:20:00,52.18,52.21,52.18,52.18,7800.0,47.8105,47.838,47.8105,47.8105,7800.0
2015-03-27 13:25:00,52.16,52.2,52.1,52.1,17900.0,47.7921,47.8288,47.7372,47.7372,17900.0
2015-03-27 13:30:00,52.1,52.17,52.1,52.16,14900.0,47.7372,47.8013,47.7372,47.7921,14900.0
2015-03-27 13:35:00,52.17,52.19,52.12,52.13,11300.0,47.8013,47.8196,47.7555,47.7647,11300.0
2015-03-27 13:40:00,52.12,52.15,52.11,52.12,16300.0,47.7555,47.783,47.7463,47.7555,16300.0
2015-03-27 13:45:00,52.12,52.14,52.1,52.14,10900.0,47.7555,47.7738,47.7372,47.7738,10900.0
2015-03-27 13:50:00,52.14,52.17,52.13,52.15,13300.0,47.7738,47.8013,47.7647,47.783,13300.0
2015-03-27 13:55:00,52.14,52.17,52.12,52.15,9500.0,47.7738,47.8013,47.7555,47.783,9500.0
2015-03-27 14:00:00,52.16,52.17,52.13,52.13,5100.0,47.7921,47.8013,47.7647,47.7647,5100.0
2015-03-27 14:05:00,52.12,52.13,52.09,52.1,8500.0,47.7555,47.7647,47.728,47.7372,8500.0
2015-03-27 14:10:00,52.11,52.15,52.1,52.11,15000.0,47.7463,47.783,47.7372,47.7463,15000.0
2015-03-27 14:15:00,52.1,52.11,52.0,52.02,14200.0,47.7372,47.7463,47.6455,47.6639,14200.0
2015-03-27 14:20:00,52.02,52.09,51.98,52.07,8800.0,47.6639,47.728,47.6272,47.7097,8800.0
2015-03-27 14:25:00,52.07,52.07,52.01,52.03,5200.0,47.7097,47.7097,47.6547,47.673,5200.0
2015-03-27 14:30:00,52.03,52.05,52.02,52.02,8800.0,47.673,47.6914,47.6639,47.6639,8800.0
2015-03-27 14:35:00,52.02,52.03,51.97,51.98,7500.0,47.6639,47.673,47.6181,47.6272,7500.0
2015-03-27 14:40:00,51.97,51.99,51.95,51.98,6700.0,47.6181,47.6364,47.5997,47.6272,6700.0
2015-03-27 14:45:00,51.98,52.01,51.97,52.01,9300.0,47.6272,47.6547,47.6181,47.6547,9300.0
2015-03-27 14:50:00,52.01,52.06,52.01,52.06,7900.0,47.6547,47.7005,47.6547,47.7005,7900.0
2015-03-27 14:55:00,52.08,52.08,52.02,52.07,7100.0,47.7188,47.7188,47.6639,47.7097,7100.0
2015-03-27 15:00:00,52.08,52.12,52.06,52.12,17500.0,47.7188,47.7555,47.7005,47.7555,17500.0
2015-03-27 15:05:00,52.12,52.12,52.03,52.03,23300.0,47.7555,47.7555,47.673,47.673,23300.0
2015-03-27 15:10:00,52.03,52.04,51.98,52.01,14200.0,47.673,47.6822,47.6272,47.6547,14200.0
2015-03-27 15:15:00,52.0,52.02,51.95,51.97,13100.0,47.6455,47.6639,47.5997,47.6181,13100.0
2015-03-27 15:20:00,51.97,52.03,51.96,52.01,12400.0,47.6181,47.673,47.6089,47.6547,12400.0
2015-03-27 15:25:00,52.02,52.03,51.99,52.02,10000.0,47.6639,47.673,47.6364,47.6639,10000.0
2015-03-27 15:30:00,52.02,52.08,52.01,52.07,20000.0,47.6639,47.7188,47.6547,47.7097,20000.0
2015-03-27 15:35:00,52.08,52.08,52.02,52.04,37900.0,47.7188,47.7188,47.6639,47.6822,37900.0
2015-03-27 15:40:00,52.04,52.08,52.0,52.03,53400.0,47.6822,47.7188,47.6455,47.673,53400.0
2015-03-27 15:45:00,52.03,52.06,51.99,52.02,58500.0,47.673,47.7005,47.6364,47.6639,58500.0
2015-03-27 15:50:00,52.03,52.04,52.01,52.03,29100.0,47.673,47.6822,47.6547,47.673,29100.0
2015-03-27 15:55:00,52.04,52.06,52.01,52.02,132500.0,47.6822,47.7005,47.6547,47.6639,132500.0
2015-03-30 09:30:00,52.1,52.25,52.07,52.13,60300.0,47.7372,47.8746,47.7097,47.7647,60300.0
2015-03-30 09:35:00,52.17,52.43,52.17,52.37,31200.0,47.8013,48.0395,47.8013,47.9846,31200.0
2015-03-30 09:40:00,52.4,52.46,52.32,52.46,26700.0,48.012,48.067,47.9387,48.067,26700.0
2015-03-30 09:45:00,52.47,52.58,52.46,52.57,19600.0,48.0762,48.177,48.067,48.1678,19600.0
2015-03-30 09:50:00,52.57,52.76,52.56,52.68,146200.0,48.1678,48.3419,48.1586,48.2686,146200.0
2015-03-30 09:55:00,52.68,52.78,52.68,52.75,26700.0,48.2686,48.3602,48.2686,48.3327,26700.0
2015-03-30 10:00:00,52.75,52.96,52.75,52.84,48300.0,48.3327,48.5252,48.3327,48.4152,48300.0
2015-03-30 10:05:00,52.86,52.98,52.86,52.88,22200.0,48.4335,48.5435,48.4335,48.4519,22200.0
2015-03-30 10:10:00,52.88,52.93,52.79,52.89,12600.0,48.4519,48.4977,48.3694,48.461,12600.0
2015-03-30 10:15:00,52.88,52.88,52.78,52.78,14900.0,48.4519,48.4519,48.3602,48.3602,14900.0
2015-03-30 10:20:00,52.83,52.84,52.8,52.82,13900.0,48.406,48.4152,48.3786,48.3969,13900.0
2015-03-30 10:25:00,52.82,52.85,52.74,52.82,13200.0,48.3969,48.4244,48.3236,48.3969,13200.0
2015-03-30 10:30:00,52.82,52.86,52.8,52.82,16500.0,48.3969,48.4335,48.3786,48.3969,16500.0
2015-03-30 10:35:00,52.82,52.93,52.82,52.91,22000.0,48.3969,48.4977,48.3969,48.4793,22000.0
2015-03-30 10:40:00,52.92,53.0,52.88,52.9,27800.0,48.4885,48.5618,48.4519,48.4702,27800.0
2015-03-30 10:45:00,52.9,53.0,52.9,52.97,59400.0,48.4702,48.5618,48.4702,48.5343,59400.0
2015-03-30 10:50:00,52.97,53.0,52.9,52.91,46200.0,48.5343,48.5618,48.4702,48.4793,46200.0
2015-03-30 10:55:00,52.9,52.99,52.9,52.94,30200.0,48.4702,48.5526,48.4702,48.5068,30200.0
2015-03-30 11:00:00,52.94,52.94,52.88,52.92,32200.0,48.5068,48.5068,48.4519,48.4885,32200.0
2015-03-30 11:05:00,52.92,52.92,52.8,52.84,31700.0,48.4885,48.4885,48.3786,48.4152,31700.0
2015-03-30 11:10:00,52.83,52.9,52.76,52.88,32400.0,48.406,48.4702,48.3419,48.4519,32400.0
2015-03-30 11:15:00,52.89,52.89,52.84,52.84,13800.0,48.461,48.461,48.4152,48.4152,13800.0
2015-03-30 11:20:00,52.84,52.96,52.84,52.94,30100.0,48.4152,48.5252,48.4152,48.5068,30100.0
2015-03-30 11:25:00,52.93,52.99,52.91,52.91,84000.0,48.4977,48.5526,48.4793,48.4793,84000.0
2015-03-30 11:30:00,52.91,52.92,52.85,52.87,36800.0,48.4793,48.4885,48.4244,48.4427,36800.0
2015-03-30 11:35:00,52.87,52.89,52.8,52.86,79800.0,48.4427,48.461,48.3786,48.4335,79800.0
2015-03-30 11:40:00,52.85,52.94,52.8,52.85,54200.0,48.4244,48.5068,48.3786,48.4244,54200.0
2015-03-30 11:45:00,52.84,52.95,52.84,52.93,11400.0,48.4152,48.516,48.4152,48.4977,11400.0
2015-03-30 11:50:00,52.93,52.94,52.87,52.87,34900.0,48.4977,48.5068,48.4427,48.4427,34900.0
2015-03-30 11:55:00,52.86,52.87,52.83,52.84,6700.0,48.4335,48.4427,48.406,48.4152,6700.0
2015-03-30 12:00:00,52.85,52.91,52.85,52.88,5300.0,48.4244,48.4793,48.4244,48.4519,5300.0
2015-03-30 12:05:00,52.89,52.93,52.86,52.87,24700.0,48.461,48.4977,48.4335,48.4427,24700.0
2015-03-30 12:10:00,52.86,52.91,52.85,52.89,17600.0,48.4335,48.4793,48.4244,48.461,17600.0
2015-03-30 12:15:00,52.9,52.93,52.86,52.93,90300.0,48.4702,48.4977,48.4335,48.4977,90300.0
2015-03-30 12:20:00,52.94,53.07,52.91,53.07,71700.0,48.5068,48.6259,48.4793,48.6259,71700.0
2015-03-30 12:25:00,53.07,53.12,53.02,53.11,120300.0,48.6259,48.6718,48.5801,48.6626,120300.0
2015-03-30 12:30:00,53.12,53.16,53.05,53.08,79600.0,48.6718,48.7084,48.6076,48.6351,79600.0
2015-03-30 12:35:00,53.09,53.1,52.96,52.97,10200.0,48.6443,48.6534,48.5252,48.5343,10200.0
2015-03-30 12:40:00,52.99,53.05,52.98,53.03,6800.0,48.5526,48.6076,48.5435,48.5893,6800.0
2015-03-30 12:45:00,53.04,53.07,53.03,53.07,9200.0,48.5985,48.6259,48.5893,48.6259,9200.0
2015-03-30 12:50:00,53.07,53.09,53.06,53.07,7400.0,48.6259,48.6443,48.6168,48.6259,7400.0
2015-03-30 12:55:00,53.07,53.08,53.01,53.01,7600.0,48.6259,48.6351,48.571,48.571,7600.0
2015-03-30 13:00:00,53.02,53.02,52.96,52.97,11400.0,48.5801,48.5801,48.5252,48.5343,11400.0
2015-03-30 13:05:00,52.96,52.97,52.93,52.97,18100.0,48.5252,48.5343,48.4977,48.5343,18100.0
2015-03-30 13:10:00,52.96,53.01,52.94,52.99,15300.0,48.5252,48.571,48.5068,48.5526,15300.0
2015-03-30 13:15:00,52.99,53.01,52.97,52.98,10000.0,48.5526,48.571,48.5343,48.5435,10000.0
2015-03-30 13:20:00,52.99,52.99,52.96,52.96,8000.0,48.5526,48.5526,48.5252,48.5252,8000.0
2015-03-30 13:25:00,52.97,53.01,52.94,52.97,12700.0,48.5343,48.571,48.5068,48.5343,12700.0
2015-03-30 13:30:00,52.97,53.0,52.96,52.99,5900.0,48.5343,48.5618,48.5252,48.5526,5900.0
2015-03-30 13:35:00,52.99,52.99,52.94,52.94,9600.0,48.5526,48.5526,48.5068,48.5068,9600.0
2015-03-30 13:40:00,52.95,52.96,52.9,52.9,14300.0,48.516,48.5252,48.4702,48.4702,14300.0
2015-03-30 13:45:00,52.91,52.92,52.9,52.9,4600.0,48.4793,48.4885,48.4702,48.4702,4600.0
2015-03-30 13:50:00,52.91,52.95,52.88,52.91,17900.0,48.4793,48.516,48.4519,48.4793,17900.0
2015-03-30 13:55:00,52.9,52.93,52.9,52.93,4600.0,48.4702,48.4977,48.4702,48.4977,4600.0
2015-03-30 14:00:00,52.93,53.0,52.93,53.0,7100.0,48.4977,48.5618,48.4977,48.5618,7100.0
2015-03-30 14:05:00,53.01,53.05,53.01,53.02,16300.0,48.571,48.6076,48.571,48.5801,16300.0
2015-03-30 14:10:00,53.02,53.04,52.98,52.98,11300.0,48.5801,48.5985,48.5435,48.5435,11300.0
2015-03-30 14:15:00,52.98,53.03,52.97,53.01,8700.0,48.5435,48.5893,48.5343,48.571,8700.0
2015-03-30 14:20:00,53.01,53.05,53.01,53.04,7200.0,48.571,48.6076,48.571,48.5985,7200.0
2015-03-30 14:25:00,53.03,53.03,52.91,52.92,8100.0,48.5893,48.5893,48.4793,48.4885,8100.0
2015-03-30 14:30:00,52.93,52.95,52.92,52.93,8700.0,48.4977,48.516,48.4885,48.4977,8700.0
2015-03-30 14:35:00,52.94,52.95,52.91,52.93,10900.0,48.5068,48.516,48.4793,48.4977,10900.0
2015-03-30 14:40:00,52.91,52.94,52.89,52.89,16000.0,48.4793,48.5068,48.461,48.461,16000.0
2015-03-30 14:45:00,52.9,52.95,52.88,52.95,12600.0,48.4702,48.516,48.4519,48.516,12600.0
2015-03-30 14:50:00,52.96,52.96,52.91,52.92,17000.0,48.5252,48.5252,48.4793,48.4885,17000.0
2015-03-30 14:55:00,52.93,52.97,52.92,52.97,7700.0,48.4977,48.5343,48.4885,48.5343,7700.0
2015-03-30 15:00:00,52.97,52.99,52.96,52.97,21300.0,48.5343,48.5526,48.5252,48.5343,21300.0
2015-03-30 15:05:00,52.98,53.01,52.97,53.01,34300.0,48.5435,48.571,48.5343,48.571,34300.0
2015-03-30 15:10:00,53.01,53.01,52.95,52.96,58300.0,48.571,48.571,48.516,48.5252,58300.0
2015-03-30 15:15:00,52.97,53.0,52.95,53.0,111800.0,48.5343,48.5618,48.516,48.5618,111800.0
2015-03-30 15:20:00,53.0,53.01,52.99,53.0,84100.0,48.5618,48.571,48.5526,48.5618,84100.0
2015-03-30 15:25:00,53.0,53.02,52.99,53.0,35300.0,48.5618,48.5801,48.5526,48.5618,35300.0
2015-03-30 15:30:00,53.0,53.01,52.97,53.01,52200.0,48.5618,48.571,48.5343,48.571,52200.0
2015-03-30 15:35:00,53.01,53.04,53.01,53.03,28500.0,48.571,48.5985,48.571,48.5893,28500.0
2015-03-30 15:40:00,53.04,53.06,53.03,53.06,33200.0,48.5985,48.6168,48.5893,48.6168,33200.0
2015-03-30 15:45:00,53.05,53.05,53.0,53.01,59000.0,48.6076,48.6076,48.5618,48.571,59000.0
2015-03-30 15:50:00,53.01,53.02,53.0,53.01,83800.0,48.571,48.5801,48.5618,48.571,83800.0
2015-03-30 15:55:00,53.0,53.01,52.95,52.95,321200.0,48.5618,48.571,48.516,48.516,321200.0
2015-03-31 09:30:00,52.94,53.12,52.79,53.0,127800.0,48.5068,48.6718,48.3694,48.5618,127800.0
2015-03-31 09:35:00,52.99,53.22,52.95,53.07,226800.0,48.5526,48.7634,48.516,48.6259,226800.0
2015-03-31 09:40:00,53.07,53.17,52.99,53.0,43300.0,48.6259,48.7176,48.5526,48.5618,43300.0
2015-03-31 09:45:00,53.04,53.13,53.03,53.12,55500.0,48.5985,48.6809,48.5893,48.6718,55500.0
2015-03-31 09:50:00,53.14,53.26,53.11,53.14,60600.0,48.6901,48.8,48.6626,48.6901,60600.0
2015-03-31 09:55:00,53.14,53.17,53.12,53.13,39700.0,48.6901,48.7176,48.6718,48.6809,39700.0
2015-03-31 10:00:00,53.14,53.26,53.08,53.24,172900.0,48.6901,48.8,48.6351,48.7817,172900.0
2015-03-31 10:05:00,53.23,53.38,53.19,53.38,83600.0,48.7725,48.91,48.7359,48.91,83600.0
2015-03-31 10:10:00,53.38,53.42,53.24,53.27,75100.0,48.91,48.9466,48.7817,48.8092,75100.0
2015-03-31 10:15:00,53.25,53.38,53.25,53.32,21400.0,48.7909,48.91,48.7909,48.855,21400.0
2015-03-31 10:20:00,53.33,53.45,53.31,53.4,600800.0,48.8642,48.9741,48.8458,48.9283,600800.0
2015-03-31 10:25:00,53.4,53.43,53.27,53.32,27400.0,48.9283,48.9558,48.8092,48.855,27400.0
2015-03-31 10:30:00,53.33,53.35,53.27,53.29,26300.0,48.8642,48.8825,48.8092,48.8275,26300.0
2015-03-31 10:35:00,53.28,53.36,53.28,53.34,19200.0,48.8184,48.8917,48.8184,48.8733,19200.0
2015-03-31 10:40:00,53.33,53.38,53.3,53.3,18200.0,48.8642,48.91,48.8367,48.8367,18200.0
2015-03-31 10:45:00,53.3,53.42,53.29,53.33,43600.0,48.8367,48.9466,48.8275,48.8642,43600.0
2015-03-31 10:50:00,53.33,53.34,53.26,53.26,18600.0,48.8642,48.8733,48.8,48.8,18600.0
2015-03-31 10:55:00,53.27,53.29,53.16,53.17,16200.0,48.8092,48.8275,48.7084,48.7176,16200.0
2015-03-31 11:00:00,53.17,53.24,53.17,53.22,17800.0,48.7176,48.7817,48.7176,48.7634,17800.0
2015-03-31 11:05:00,53.22,53.3,53.21,53.3,41600.0,48.7634,48.8367,48.7542,48.8367,41600.0
2015-03-31 11:10:00,53.3,53.43,53.27,53.27,48300.0,48.8367,48.9558,48.8092,48.8092,48300.0
2015-03-31 11:15:00,53.27,53.29,53.17,53.22,20700.0,48.8092,48.8275,48.7176,48.7634,20700.0
2015-03-31 11:20:00,53.22,53.22,53.18,53.21,17800.0,48.7634,48.7634,48.7267,48.7542,17800.0
2015-03-31 11:25:00,53.22,53.28,53.2,53.25,18200.0,48.7634,48.8184,48.7451,48.7909,18200.0
2015-03-31 11:30:00,53.25,53.26,53.09,53.09,9600.0,48.7909,48.8,48.6443,48.6443,9600.0
2015-03-31 11:35:00,53.09,53.17,53.07,53.16,20600.0,48.6443,48.7176,48.6259,48.7084,20600.0
2015-03-31 11:40:00,53.16,53.25,53.16,53.25,19100.0,48.7084,48.7909,48.7084,48.7909,19100.0
2015-03-31 11:45:00,53.24,53.3,53.21,53.21,29000.0,48.7817,48.8367,48.7542,48.7542,29000.0
2015-03-31 11:50:00,53.22,53.24,53.1,53.12,11000.0,48.7634,48.7817,48.6534,48.6718,11000.0
2015-03-31 11:55:00,53.12,53.13,53.05,53.05,9500.0,48.6718,48.6809,48.6076,48.6076,9500.0
2015-03-31 12:00:00,53.03,53.08,52.98,53.07,15400.0,48.5893,48.6351,48.5435,48.6259,15400.0
2015-03-31 12:05:00,53.07,53.13,53.07,53.1,10100.0,48.6259,48.6809,48.6259,48.6534,10100.0
2015-03-31 12:10:00,53.09,53.09,53.01,53.08,7100.0,48.6443,48.6443,48.571,48.6351,7100.0
2015-03-31 12:15:00,53.07,53.08,52.91,52.91,64300.0,48.6259,48.6351,48.4793,48.4793,64300.0
2015-03-31 12:20:00,52.91,52.97,52.84,52.86,75100.0,48.4793,48.5343,48.4152,48.4335,75100.0
2015-03-31 12:25:00,52.85,52.87,52.79,52.84,15100.0,48.4244,48.4427,48.3694,48.4152,15100.0
2015-03-31 12:30:00,52.83,52.96,52.83,52.96,47500.0,48.406,48.5252,48.406,48.5252,47500.0
2015-03-31 12:35:00,52.95,53.04,52.94,53.04,11600.0,48.516,48.5985,48.5068,48.5985,11600.0
2015-03-31 12:40:00,53.06,53.09,53.03,53.04,8400.0,48.6168,48.6443,48.5893,48.5985,8400.0
2015-03-31 12:45:00,53.04,53.07,52.99,52.99,13700.0,48.5985,48.6259,48.5526,48.5526,13700.0
2015-03-31 12:50:00,52.99,53.01,52.98,52.99,11200.0,48.5526,48.571,48.5435,48.5526,11200.0
2015-03-31 12:55:00,53.0,53.07,53.0,53.02,10300.0,48.5618,48.6259,48.5618,48.5801,10300.0
2015-03-31 13:00:00,53.04,53.05,53.02,53.04,9200.0,48.5985,48.6076,48.5801,48.5985,9200.0
2015-03-31 13:05:00,53.03,53.1,53.03,53.04,22300.0,48.5893,48.6534,48.5893,48.5985,22300.0
2015-03-31 13:10:00,53.03,53.06,53.03,53.03,10100.0,48.5893,48.6168,48.5893,48.5893,10100.0
2015-03-31 13:15:00,53.03,53.07,53.03,53.06,9300.0,48.5893,48.6259,48.5893,48.6168,9300.0
2015-03-31 13:20:00,53.06,53.09,52.97,53.09,80000.0,48.6168,48.6443,48.5343,48.6443,80000.0
2015-03-31 13:25:00,53.09,53.09,53.05,53.06,10900.0,48.6443,48.6443,48.6076,48.6168,10900.0
2015-03-31 13:30:00,53.06,53.12,53.03,53.09,20400.0,48.6168,48.6718,48.5893,48.6443,20400.0
2015-03-31 13:35:00,53.08,53.08,52.99,53.0,14200.0,48.6351,48.6351,48.5526,48.5618,14200.0
2015-03-31 13:40:00,53.01,53.09,53.0,53.08,24000.0,48.571,48.6443,48.5618,48.6351,24000.0
2015-03-31 13:45:00,53.08,53.09,53.01,53.03,17000.0,48.6351,48.6443,48.571,48.5893,17000.0
2015-03-31 13:50:00,53.03,53.03,52.95,52.96,16800.0,48.5893,48.5893,48.516,48.5252,16800.0
2015-03-31 13:55:00,52.95,52.96,52.89,52.96,14600.0,48.516,48.5252,48.461,48.5252,14600.0
2015-03-31 14:00:00,52.96,53.01,52.94,53.0,14800.0,48.5252,48.571,48.5068,48.5618,14800.0
2015-03-31 14:05:00,53.0,53.01,52.88,52.9,21500.0,48.5618,48.571,48.4519,48.4702,21500.0
2015-03-31 14:10:00,52.89,53.0,52.89,52.98,16600.0,48.461,48.5618,48.461,48.5435,16600.0
2015-03-31 14:15:00,52.97,53.0,52.95,52.96,17900.0,48.5343,48.5618,48.516,48.5252,17900.0
2015-03-31 14:20:00,52.95,52.98,52.9,52.98,15400.0,48.516,48.5435,48.4702,48.5435,15400.0
2015-03-31 14:25:00,52.98,53.01,52.95,52.97,17800.0,48.5435,48.571,48.516,48.5343,17800.0
2015-03-31 14:30:00,52.97,53.0,52.95,52.98,76700.0,48.5343,48.5618,48.516,48.5435,76700.0
2015-03-31 14:35:00,52.98,53.03,52.97,53.01,31200.0,48.5435,48.5893,48.5343,48.571,31200.0
2015-03-31 14:40:00,53.0,53.01,52.94,52.94,29700.0,48.5618,48.571,48.5068,48.5068,29700.0
2015-03-31 14:45:00,52.93,52.98,52.92,52.98,23800.0,48.4977,48.5435,48.4885,48.5435,23800.0
2015-03-31 14:50:00,52.98,52.98,52.94,52.96,24300.0,48.5435,48.5435,48.5068,48.5252,24300.0
2015-03-31 14:55:00,52.95,52.98,52.93,52.96,17400.0,48.516,48.5435,48.4977,48.5252,17400.0
2015-03-31 15:00:00,52.96,52.97,52.89,52.91,36100.0,48.5252,48.5343,48.461,48.4793,36100.0
2015-03-31 15:05:00,52.91,52.95,52.87,52.88,24200.0,48.4793,48.516,48.4427,48.4519,24200.0
2015-03-31 15:10:00,52.88,52.9,52.79,52.79,40200.0,48.4519,48.4702,48.3694,48.3694,40200.0
2015-03-31 15:15:00,52.79,52.81,52.71,52.79,48100.0,48.3694,48.3877,48.2961,48.3694,48100.0
2015-03-31 15:20:00,52.8,52.87,52.8,52.84,41900.0,48.3786,48.4427,48.3786,48.4152,41900.0
2015-03-31 15:25:00,52.84,52.95,52.83,52.94,37000.0,48.4152,48.516,48.406,48.5068,37000.0
2015-03-31 15:30:00,52.94,52.96,52.91,52.93,77000.0,48.5068,48.5252,48.4793,48.4977,77000.0
2015-03-31 15:35:00,52.93,53.02,52.92,53.01,62000.0,48.4977,48.5801,48.4885,48.571,62000.0
2015-03-31 15:40:00,53.01,53.1,53.01,53.08,84600.0,48.571,48.6534,48.571,48.6351,84600.0
2015-03-31 15:45:00,53.08,53.12,53.05,53.1,145000.0,48.6351,48.6718,48.6076,48.6534,145000.0
2015-03-31 15:50:00,53.11,53.11,53.06,53.07,160300.0,48.6626,48.6626,48.6168,48.6259,160300.0
2015-03-31 15:55:00,53.06,53.15,53.06,53.07,498900.0,48.6168,48.6992,48.6168,48.6259,498900.0
2015-04-01 09:30:00,53.17,53.2,52.33,52.54,62400.0,48.7176,48.7451,47.9479,48.1403,62400.0
2015-04-01 09:35:00,52.56,52.74,52.48,52.71,34800.0,48.1586,48.3236,48.0853,48.2961,34800.0
2015-04-01 09:40:00,52.71,52.99,52.7,52.96,63400.0,48.2961,48.5526,48.2869,48.5252,63400.0
2015-04-01 09:45:00,52.93,53.02,52.93,52.93,19900.0,48.4977,48.5801,48.4977,48.4977,19900.0
2015-04-01 09:50:00,52.94,53.2,52.94,53.16,20700.0,48.5068,48.7451,48.5068,48.7084,20700.0
2015-04-01 09:55:00,53.15,53.44,53.14,53.41,40400.0,48.6992,48.965,48.6901,48.9375,40400.0
2015-04-01 10:00:00,53.38,53.43,53.27,53.41,63600.0,48.91,48.9558,48.8092,48.9375,63600.0
2015-04-01 10:05:00,53.43,53.43,53.33,53.4,30300.0,48.9558,48.9558,48.8642,48.9283,30300.0
2015-04-01 10:10:00,53.4,53.41,53.36,53.4,38800.0,48.9283,48.9375,48.8917,48.9283,38800.0
2015-04-01 10:15:00,53.41,53.42,53.26,53.28,32500.0,48.9375,48.9466,48.8,48.8184,32500.0
2015-04-01 10:20:00,53.27,53.39,53.27,53.34,21800.0,48.8092,48.9191,48.8092,48.8733,21800.0
2015-04-01 10:25:00,53.34,53.37,53.21,53.21,18400.0,48.8733,48.9008,48.7542,48.7542,18400.0
2015-04-01 10:30:00,53.19,53.26,53.17,53.17,20000.0,48.7359,48.8,48.7176,48.7176,20000.0
2015-04-01 10:35:00,53.17,53.2,53.14,53.2,12200.0,48.7176,48.7451,48.6901,48.7451,12200.0
2015-04-01 10:40:00,53.2,53.32,53.18,53.24,22500.0,48.7451,48.855,48.7267,48.7817,22500.0
2015-04-01 10:45:00,53.23,53.23,53.1,53.13,18500.0,48.7725,48.7725,48.6534,48.6809,18500.0
2015-04-01 10:50:00,53.13,53.16,53.06,53.08,29500.0,48.6809,48.7084,48.6168,48.6351,29500.0
2015-04-01 10:55:00,53.09,53.14,53.08,53.1,23400.0,48.6443,48.6901,48.6351,48.6534,23400.0
2015-04-01 11:00:00,53.1,53.12,53.06,53.11,12100.0,48.6534,48.6718,48.6168,48.6626,12100.0
2015-04-01 11:05:00,53.12,53.28,53.12,53.28,22400.0,48.6718,48.8184,48.6718,48.8184,22400.0
2015-04-01 11:10:00,53.28,53.41,53.26,53.4,26400.0,48.8184,48.9375,48.8,48.9283,26400.0
2015-04-01 11:15:00,53.39,53.42,53.36,53.38,26800.0,48.9191,48.9466,48.8917,48.91,26800.0
2015-04-01 11:20:00,53.39,53.39,53.26,53.27,24200.0,48.9191,48.9191,48.8,48.8092,24200.0
2015-04-01 11:25:00,53.26,53.28,53.19,53.2,21300.0,48.8,48.8184,48.7359,48.7451,21300.0
2015-04-01 11:30:00,53.19,53.22,53.16,53.18,13200.0,48.7359,48.7634,48.7084,48.7267,13200.0
2015-04-01 11:35:00,53.17,53.22,53.17,53.2,41700.0,48.7176,48.7634,48.7176,48.7451,41700.0
2015-04-01 11:40:00,53.2,53.25,53.16,53.25,32700.0,48.7451,48.7909,48.7084,48.7909,32700.0
2015-04-01 11:45:00,53.25,53.25,53.18,53.21,33300.0,48.7909,48.7909,48.7267,48.7542,33300.0
2015-04-01 11:50:00,53.23,53.31,53.22,53.31,8400.0,48.7725,48.8458,48.7634,48.8458,8400.0
2015-04-01 11:55:00,53.3,53.31,53.23,53.23,11900.0,48.8367,48.8458,48.7725,48.7725,11900.0
2015-04-01 12:00:00,53.24,53.24,53.14,53.14,13700.0,48.7817,48.7817,48.6901,48.6901,13700.0
2015-04-01 12:05:00,53.14,53.22,53.09,53.22,9900.0,48.6901,48.7634,48.6443,48.7634,9900.0
2015-04-01 12:10:00,53.23,53.24,53.07,53.1,14300.0,48.7725,48.7817,48.6259,48.6534,14300.0
2015-04-01 12:15:00,53.1,53.26,53.09,53.25,14100.0,48.6534,48.8,48.6443,48.7909,14100.0
2015-04-01 12:20:00,53.24,53.25,53.17,53.19,14000.0,48.7817,48.7909,48.7176,48.7359,14000.0
2015-04-01 12:25:00,53.18,53.3,53.18,53.26,8300.0,48.7267,48.8367,48.7267,48.8,8300.0
2015-04-01 12:30:00,53.25,53.27,53.15,53.2,14600.0,48.7909,48.8092,48.6992,48.7451,14600.0
2015-04-01 12:35:00,53.21,53.27,53.2,53.26,9300.0,48.7542,48.8092,48.7451,48.8,9300.0
2015-04-01 12:40:00,53.25,53.27,53.19,53.23,11500.0,48.7909,48.8092,48.7359,48.7725,11500.0
2015-04-01 12:45:00,53.24,53.24,53.12,53.21,12100.0,48.7817,48.7817,48.6718,48.7542,12100.0
2015-04-01 12:50:00,53.21,53.28,53.17,53.25,13500.0,48.7542,48.8184,48.7176,48.7909,13500.0
2015-04-01 12:55:00,53.24,53.25,53.16,53.21,14500.0,48.7817,48.7909,48.7084,48.7542,14500.0
2015-04-01 13:00:00,53.2,53.2,53.15,53.15,10300.0,48.7451,48.7451,48.6992,48.6992,10300.0
2015-04-01 13:05:00,53.15,53.24,53.15,53.23,14000.0,48.6992,48.7817,48.6992,48.7725,14000.0
2015-04-01 13:10:00,53.24,53.26,53.19,53.24,14400.0,48.7817,48.8,48.7359,48.7817,14400.0
2015-04-01 13:15:00,53.25,53.34,53.25,53.25,19200.0,48.7909,48.8733,48.7909,48.7909,19200.0
2015-04-01 13:20:00,53.25,53.32,53.24,53.3,31300.0,48.7909,48.855,48.7817,48.8367,31300.0
2015-04-01 13:25:00,53.3,53.31,53.24,53.27,31600.0,48.8367,48.8458,48.7817,48.8092,31600.0
2015-04-01 13:30:00,53.27,53.32,53.27,53.3,9200.0,48.8092,48.855,48.8092,48.8367,9200.0
2015-04-01 13:35:00,53.29,53.29,53.2,53.21,10000.0,48.8275,48.8275,48.7451,48.7542,10000.0
2015-04-01 13:40:00,53.19,53.32,53.18,53.26,14000.0,48.7359,48.855,48.7267,48.8,14000.0
2015-04-01 13:45:00,53.27,53.3,53.23,53.28,20100.0,48.8092,48.8367,48.7725,48.8184,20100.0
2015-04-01 13:50:00,53.29,53.29,53.22,53.23,8000.0,48.8275,48.8275,48.7634,48.7725,8000.0
2015-04-01 13:55:00,53.24,53.26,53.17,53.17,12000.0,48.7817,48.8,48.7176,48.7176,12000.0
2015-04-01 14:00:00,53.18,53.2,53.16,53.18,24300.0,48.7267,48.7451,48.7084,48.7267,24300.0
2015-04-01 14:05:00,53.19,53.22,53.17,53.2,9000.0,48.7359,48.7634,48.7176,48.7451,9000.0
2015-04-01 14:10:00,53.2,53.22,53.13,53.13,20400.0,48.7451,48.7634,48.6809,48.6809,20400.0
2015-04-01 14:15:00,53.13,53.16,53.09,53.11,10400.0,48.6809,48.7084,48.6443,48.6626,10400.0
2015-04-01 14:20:00,53.11,53.16,53.07,53.16,7500.0,48.6626,48.7084,48.6259,48.7084,7500.0
2015-04-01 14:25:00,53.15,53.15,53.05,53.07,11700.0,48.6992,48.6992,48.6076,48.6259,11700.0
2015-04-01 14:30:00,53.07,53.12,53.07,53.11,11400.0,48.6259,48.6718,48.6259,48.6626,11400.0
2015-04-01 14:35:00,53.11,53.11,53.07,53.09,6100.0,48.6626,48.6626,48.6259,48.6443,6100.0
2015-04-01 14:40:00,53.08,53.09,53.06,53.07,8800.0,48.6351,48.6443,48.6168,48.6259,8800.0
2015-04-01 14:45:00,53.06,53.11,53.03,53.09,9700.0,48.6168,48.6626,48.5893,48.6443,9700.0
2015-04-01 14:50:00,53.1,53.12,53.08,53.12,8200.0,48.6534,48.6718,48.6351,48.6718,8200.0
2015-04-01 14:55:00,53.13,53.15,53.12,53.13,6900.0,48.6809,48.6992,48.6718,48.6809,6900.0
2015-04-01 15:00:00,53.13,53.13,53.1,53.12,17800.0,48.6809,48.6809,48.6534,48.6718,17800.0
2015-04-01 15:05:00,53.13,53.14,53.06,53.08,15300.0,48.6809,48.6901,48.6168,48.6351,15300.0
2015-04-01 15:10:00,53.07,53.13,53.04,53.11,15400.0,48.6259,48.6809,48.5985,48.6626,15400.0
2015-04-01 15:15:00,53.11,53.13,53.06,53.08,18600.0,48.6626,48.6809,48.6168,48.6351,18600.0
2015-04-01 15:20:00,53.08,53.13,53.07,53.09,22500.0,48.6351,48.6809,48.6259,48.6443,22500.0
2015-04-01 15:25:00,53.09,53.1,53.06,53.1,19000.0,48.6443,48.6534,48.6168,48.6534,19000.0
2015-04-01 15:30:00,53.09,53.12,53.06,53.11,19700.0,48.6443,48.6718,48.6168,48.6626,19700.0
2015-04-01 15:35:00,53.11,53.17,53.1,53.11,35800.0,48.6626,48.7176,48.6534,48.6626,35800.0
2015-04-01 15:40:00,53.11,53.14,53.08,53.09,30400.0,48.6626,48.6901,48.6351,48.6443,30400.0
2015-04-01 15:45:00,53.09,53.17,53.09,53.16,63400.0,48.6443,48.7176,48.6443,48.7084,63400.0
2015-04-01 15:50:00,53.16,53.18,53.13,53.13,65300.0,48.7084,48.7267,48.6809,48.6809,65300.0
2015-04-01 15:55:00,53.13,53.18,53.09,53.13,190500.0,48.6809,48.7267,48.6443,48.6809,190500.0
2015-04-02 09:30:00,53.21,53.28,53.04,53.21,39900.0,48.7542,48.8184,48.5985,48.7542,39900.0
2015-04-02 09:35:00,53.27,53.48,53.24,53.32,28100.0,48.8092,49.0016,48.7817,48.855,28100.0
2015-04-02 09:40:00,53.31,53.31,53.15,53.26,24200.0,48.8458,48.8458,48.6992,48.8,24200.0
2015-04-02 09:45:00,53.28,53.4,53.26,53.36,17900.0,48.8184,48.9283,48.8,48.8917,17900.0
2015-04-02 09:50:00,53.35,53.51,53.34,53.51,24800.0,48.8825,49.0291,48.8733,49.0291,24800.0
2015-04-02 09:55:00,53.52,53.64,53.51,53.6,19300.0,49.0383,49.1482,49.0291,49.1116,19300.0
2015-04-02 10:00:00,53.6,53.6,53.45,53.51,29700.0,49.1116,49.1116,48.9741,49.0291,29700.0
2015-04-02 10:05:00,53.5,53.52,53.43,53.51,23400.0,49.0199,49.0383,48.9558,49.0291,23400.0
2015-04-02 10:10:00,53.5,53.55,53.46,53.54,25500.0,49.0199,49.0657,48.9833,49.0566,25500.0
2015-04-02 10:15:00,53.53,53.56,53.49,53.54,37600.0,49.0474,49.0749,49.0108,49.0566,37600.0
2015-04-02 10:20:00,53.54,53.55,53.48,53.49,31900.0,49.0566,49.0657,49.0016,49.0108,31900.0
2015-04-02 10:25:00,53.49,53.49,53.36,53.4,25900.0,49.0108,49.0108,48.8917,48.9283,25900.0
2015-04-02 10:30:00,53.38,53.38,53.29,53.35,33100.0,48.91,48.91,48.8275,48.8825,33100.0
2015-04-02 10:35:00,53.36,53.41,53.34,53.4,37700.0,48.8917,48.9375,48.8733,48.9283,37700.0
2015-04-02 10:40:00,53.4,53.43,53.32,53.34,23300.0,48.9283,48.9558,48.855,48.8733,23300.0
2015-04-02 10:45:00,53.34,53.46,53.34,53.46,16400.0,48.8733,48.9833,48.8733,48.9833,16400.0
2015-04-02 10:50:00,53.46,53.46,53.37,53.44,10800.0,48.9833,48.9833,48.9008,48.965,10800.0
2015-04-02 10:55:00,53.45,53.51,53.45,53.48,11900.0,48.9741,49.0291,48.9741,49.0016,11900.0
2015-04-02 11:00:00,53.46,53.59,53.42,53.59,49500.0,48.9833,49.1024,48.9466,49.1024,49500.0
2015-04-02 11:05:00,53.58,53.6,53.52,53.52,12200.0,49.0932,49.1116,49.0383,49.0383,12200.0
2015-04-02 11:10:00,53.52,53.56,53.43,53.46,15500.0,49.0383,49.0749,48.9558,48.9833,15500.0
2015-04-02 11:15:00,53.49,53.51,53.45,53.46,7200.0,49.0108,49.0291,48.9741,48.9833,7200.0
2015-04-02 11:20:00,53.47,53.55,53.45,53.52,10500.0,48.9924,49.0657,48.9741,49.0383,10500.0
2015-04-02 11:25:00,53.53,53.56,53.49,53.49,11400.0,49.0474,49.0749,49.0108,49.0108,11400.0
2015-04-02 11:30:00,53.49,53.58,53.49,53.58,14200.0,49.0108,49.0932,49.0108,49.0932,14200.0
2015-04-02 11:35:00,53.58,53.64,53.55,53.64,18700.0,49.0932,49.1482,49.0657,49.1482,18700.0
2015-04-02 11:40:00,53.63,53.64,53.53,53.59,13600.0,49.139,49.1482,49.0474,49.1024,13600.0
2015-04-02 11:45:00,53.59,53.59,53.53,53.56,17100.0,49.1024,49.1024,49.0474,49.0749,17100.0
2015-04-02 11:50:00,53.56,53.59,53.4,53.4,19900.0,49.0749,49.1024,48.9283,48.9283,19900.0
2015-04-02 11:55:00,53.4,53.43,53.38,53.41,17600.0,48.9283,48.9558,48.91,48.9375,17600.0
2015-04-02 12:00:00,53.41,53.41,53.33,53.37,10200.0,48.9375,48.9375,48.8642,48.9008,10200.0
2015-04-02 12:05:00,53.35,53.37,53.3,53.33,13000.0,48.8825,48.9008,48.8367,48.8642,13000.0
2015-04-02 12:10:00,53.34,53.37,53.31,53.33,7700.0,48.8733,48.9008,48.8458,48.8642,7700.0
2015-04-02 12:15:00,53.32,53.41,53.3,53.39,12000.0,48.855,48.9375,48.8367,48.9191,12000.0
2015-04-02 12:20:00,53.41,53.42,53.38,53.38,7600.0,48.9375,48.9466,48.91,48.91,7600.0
2015-04-02 12:25:00,53.39,53.4,53.35,53.37,8500.0,48.9191,48.9283,48.8825,48.9008,8500.0
2015-04-02 12:30:00,53.37,53.41,53.36,53.38,9500.0,48.9008,48.9375,48.8917,48.91,9500.0
2015-04-02 12:35:00,53.38,53.42,53.35,53.42,10700.0,48.91,48.9466,48.8825,48.9466,10700.0
2015-04-02 12:40:00,53.42,53.44,53.39,53.43,23700.0,48.9466,48.965,48.9191,48.9558,23700.0
2015-04-02 12:45:00,53.43,53.48,53.42,53.48,13600.0,48.9558,49.0016,48.9466,49.0016,13600.0
2015-04-02 12:50:00,53.49,53.51,53.43,53.43,6900.0,49.0108,49.0291,48.9558,48.9558,6900.0
2015-04-02 12:55:00,53.43,53.48,53.42,53.44,8700.0,48.9558,49.0016,48.9466,48.965,8700.0
2015-04-02 13:00:00,53.45,53.47,53.44,53.47,7700.0,48.9741,48.9924,48.965,48.9924,7700.0
2015-04-02 13:05:00,53.47,53.47,53.37,53.37,18100.0,48.9924,48.9924,48.9008,48.9008,18100.0
2015-04-02 13:10:00,53.37,53.46,53.37,53.46,7000.0,48.9008,48.9833,48.9008,48.9833,7000.0
2015-04-02 13:15:00,53.47,53.52,53.46,53.47,16800.0,48.9924,49.0383,48.9833,48.9924,16800.0
2015-04-02 13:20:00,53.47,53.48,53.35,53.4,19200.0,48.9924,49.0016,48.8825,48.9283,19200.0
2015-04-02 13:25:00,53.4,53.44,53.39,53.41,5700.0,48.9283,48.965,48.9191,48.9375,5700.0
2015-04-02 13:30:00,53.4,53.41,53.35,53.38,24200.0,48.9283,48.9375,48.8825,48.91,24200.0
2015-04-02 13:35:00,53.39,53.47,53.38,53.45,18600.0,48.9191,48.9924,48.91,48.9741,18600.0
2015-04-02 13:40:00,53.45,53.47,53.36,53.36,27500.0,48.9741,48.9924,48.8917,48.8917,27500.0
2015-04-02 13:45:00,53.36,53.41,53.34,53.41,16100.0,48.8917,48.9375,48.8733,48.9375,16100.0
2015-04-02 13:50:00,53.41,53.46,53.4,53.45,9300.0,48.9375,48.9833,48.9283,48.9741,9300.0
2015-04-02 13:55:00,53.46,53.49,53.41,53.46,22200.0,48.9833,49.0108,48.9375,48.9833,22200.0
2015-04-02 14:00:00,53.46,53.48,53.44,53.48,26500.0,48.9833,49.0016,48.965,49.0016,26500.0
2015-04-02 14:05:00,53.46,53.52,53.44,53.49,26800.0,48.9833,49.0383,48.965,49.0108,26800.0
2015-04-02 14:10:00,53.49,53.55,53.49,53.53,15900.0,49.0108,49.0657,49.0108,49.0474,15900.0
2015-04-02 14:15:00,53.53,53.62,53.53,53.62,14100.0,49.0474,49.1299,49.0474,49.1299,14100.0
2015-04-02 14:20:00,53.62,53.65,53.56,53.58,22300.0,49.1299,49.1574,49.0749,49.0932,22300.0
2015-04-02 14:25:00,53.59,53.6,53.54,53.54,15000.0,49.1024,49.1116,49.0566,49.0566,15000.0
2015-04-02 14:30:00,53.54,53.58,53.54,53.58,17400.0,49.0566,49.0932,49.0566,49.0932,17400.0
2015-04-02 14:35:00,53.58,53.64,53.58,53.63,22900.0,49.0932,49.1482,49.0932,49.139,22900.0
2015-04-02 14:40:00,53.61,53.62,53.52,53.52,25600.0,49.1207,49.1299,49.0383,49.0383,25600.0
2015-04-02 14:45:00,53.52,53.6,53.52,53.59,34100.0,49.0383,49.1116,49.0383,49.1024,34100.0
2015-04-02 14:50:00,53.59,53.65,53.58,53.61,18900.0,49.1024,49.1574,49.0932,49.1207,18900.0
2015-04-02 14:55:00,53.6,53.67,53.59,53.64,23900.0,49.1116,49.1757,49.1024,49.1482,23900.0
2015-04-02 15:00:00,53.63,53.69,53.63,53.65,35700.0,49.139,49.194,49.139,49.1574,35700.0
2015-04-02 15:05:00,53.65,53.66,53.65,53.66,10400.0,49.1574,49.1665,49.1574,49.1665,10400.0
2015-04-02 15:10:00,53.65,53.69,53.63,53.63,25100.0,49.1574,49.194,49.139,49.139,25100.0
2015-04-02 15:15:00,53.63,53.63,53.58,53.59,33900.0,49.139,49.139,49.0932,49.1024,33900.0
2015-04-02 15:20:00,53.59,53.61,53.57,53.57,48400.0,49.1024,49.1207,49.0841,49.0841,48400.0
2015-04-02 15:25:00,53.58,53.65,53.57,53.64,29900.0,49.0932,49.1574,49.0841,49.1482,29900.0
2015-04-02 15:30:00,53.65,53.66,53.62,53.63,28600.0,49.1574,49.1665,49.1299,49.139,28600.0
2015-04-02 15:35:00,53.63,53.64,53.61,53.62,46600.0,49.139,49.1482,49.1207,49.1299,46600.0
2015-04-02 15:40:00,53.61,53.66,53.59,53.65,47300.0,49.1207,49.1665,49.1024,49.1574,47300.0
2015-04-02 15:45:00,53.66,53.73,53.65,53.72,74900.0,49.1665,49.2307,49.1574,49.2215,74900.0
2015-04-02 15:50:00,53.72,53.72,53.65,53.66,102200.0,49.2215,49.2215,49.1574,49.1665,102200.0
2015-04-02 15:55:00,53.66,53.67,53.59,53.59,242900.0,49.1665,49.1757,49.1024,49.1024,242900.0
2015-04-06 09:30:00,53.65,54.0,53.65,53.98,45100.0,49.1574,49.4781,49.1574,49.4597,45100.0
2015-04-06 09:35:00,53.98,54.04,53.93,53.98,34800.0,49.4597,49.5147,49.4139,49.4597,34800.0
2015-04-06 09:40:00,53.98,54.07,53.98,54.05,20500.0,49.4597,49.5422,49.4597,49.5239,20500.0
2015-04-06 09:45:00,54.04,54.1,54.03,54.07,19300.0,49.5147,49.5697,49.5056,49.5422,19300.0
2015-04-06 09:50:00,54.08,54.18,54.07,54.15,19800.0,49.5514,49.643,49.5422,49.6155,19800.0
2015-04-06 09:55:00,54.16,54.21,54.12,54.17,26100.0,49.6247,49.6705,49.588,49.6338,26100.0
2015-04-06 10:00:00,54.17,54.26,54.16,54.21,25700.0,49.6338,49.7163,49.6247,49.6705,25700.0
2015-04-06 10:05:00,54.2,54.34,54.2,54.29,26000.0,49.6613,49.7896,49.6613,49.7438,26000.0
2015-04-06 10:10:00,54.3,54.34,54.25,54.28,28500.0,49.7529,49.7896,49.7071,49.7346,28500.0
2015-04-06 10:15:00,54.29,54.32,54.22,54.3,14400.0,49.7438,49.7713,49.6796,49.7529,14400.0
2015-04-06 10:20:00,54.32,54.51,54.31,54.49,33700.0,49.7713,49.9454,49.7621,49.927,33700.0
2015-04-06 10:25:00,54.47,54.54,54.44,54.49,19700.0,49.9087,49.9728,49.8812,49.927,19700.0
2015-04-06 10:30:00,54.48,54.55,54.44,54.46,30900.0,49.9179,49.982,49.8812,49.8995,30900.0
2015-04-06 10:35:00,54.46,54.52,54.45,54.48,10200.0,49.8995,49.9545,49.8904,49.9179,10200.0
2015-04-06 10:40:00,54.48,54.49,54.39,54.4,17700.0,49.9179,49.927,49.8354,49.8446,17700.0
2015-04-06 10:45:00,54.41,54.48,54.38,54.45,68400.0,49.8537,49.9179,49.8262,49.8904,68400.0
2015-04-06 10:50:00,54.45,54.52,54.45,54.5,12400.0,49.8904,49.9545,49.8904,49.9362,12400.0
2015-04-06 10:55:00,54.49,54.5,54.46,54.5,9000.0,49.927,49.9362,49.8995,49.9362,9000.0
2015-04-06 11:00:00,54.51,54.56,54.49,54.51,13600.0,49.9454,49.9912,49.927,49.9454,13600.0
2015-04-06 11:05:00,54.51,54.54,54.49,54.54,10700.0,49.9454,49.9728,49.927,49.9728,10700.0
2015-04-06 11:10:00,54.55,54.58,54.48,54.49,24200.0,49.982,50.0095,49.9179,49.927,24200.0
2015-04-06 11:15:00,54.49,54.5,54.47,54.49,9600.0,49.927,49.9362,49.9087,49.927,9600.0
2015-04-06 11:20:00,54.47,54.53,54.45,54.53,13300.0,49.9087,49.9637,49.8904,49.9637,13300.0
2015-04-06 11:25:00,54.53,54.54,54.48,54.53,16600.0,49.9637,49.9728,49.9179,49.9637,16600.0
2015-04-06 11:30:00,54.5,54.58,54.49,54.56,11200.0,49.9362,50.0095,49.927,49.9912,11200.0
2015-04-06 11:35:00,54.56,54.67,54.55,54.65,20300.0,49.9912,50.092,49.982,50.0736,20300.0
2015-04-06 11:40:00,54.65,54.69,54.63,54.64,14300.0,50.0736,50.1103,50.0553,50.0645,14300.0
2015-04-06 11:45:00,54.62,54.67,54.58,54.59,25600.0,50.0461,50.092,50.0095,50.0187,25600.0
2015-04-06 11:50:00,54.57,54.61,54.52,54.6,27200.0,50.0003,50.037,49.9545,50.0278,27200.0
2015-04-06 11:55:00,54.6,54.66,54.58,54.59,21500.0,50.0278,50.0828,50.0095,50.0187,21500.0
2015-04-06 12:00:00,54.59,54.6,54.47,54.48,15100.0,50.0187,50.0278,49.9087,49.9179,15100.0
2015-04-06 12:05:00,54.48,54.5,54.41,54.5,8500.0,49.9179,49.9362,49.8537,49.9362,8500.0
2015-04-06 12:10:00,54.48,54.51,54.46,54.5,9200.0,49.9179,49.9454,49.8995,49.9362,9200.0
2015-04-06 12:15:00,54.48,54.51,54.44,54.5,8800.0,49.9179,49.9454,49.8812,49.9362,8800.0
2015-04-06 12:20:00,54.5,54.54,54.49,54.52,11500.0,49.9362,49.9728,49.927,49.9545,11500.0
2015-04-06 12:25:00,54.5,54.52,54.47,54.49,6400.0,49.9362,49.9545,49.9087,49.927,6400.0
2015-04-06 12:30:00,54.5,54.5,54.43,54.44,7400.0,49.9362,49.9362,49.8721,49.8812,7400.0
2015-04-06 12:35:00,54.43,54.46,54.4,54.41,5400.0,49.8721,49.8995,49.8446,49.8537,5400.0
2015-04-06 12:40:00,54.41,54.41,54.37,54.37,13300.0,49.8537,49.8537,49.8171,49.8171,13300.0
2015-04-06 12:45:00,54.36,54.4,54.34,54.39,8500.0,49.8079,49.8446,49.7896,49.8354,8500.0
2015-04-06 12:50:00,54.41,54.41,54.36,54.4,15200.0,49.8537,49.8537,49.8079,49.8446,15200.0
2015-04-06 12:55:00,54.39,54.4,54.34,54.35,13400.0,49.8354,49.8446,49.7896,49.7988,13400.0
2015-04-06 13:00:00,54.35,54.38,54.32,54.38,10700.0,49.7988,49.8262,49.7713,49.8262,10700.0
2015-04-06 13:05:00,54.37,54.37,54.34,54.34,6900.0,49.8171,49.8171,49.7896,49.7896,6900.0
2015-04-06 13:10:00,54.35,54.36,54.28,54.31,9400.0,49.7988,49.8079,49.7346,49.7621,9400.0
2015-04-06 13:15:00,54.32,54.35,54.3,54.33,16200.0,49.7713,49.7988,49.7529,49.7804,16200.0
2015-04-06 13:20:00,54.33,54.37,54.33,54.35,10000.0,49.7804,49.8171,49.7804,49.7988,10000.0
2015-04-06 13:25:00,54.35,54.36,54.29,54.36,9700.0,49.7988,49.8079,49.7438,49.8079,9700.0
2015-04-06 13:30:00,54.36,54.37,54.28,54.32,8600.0,49.8079,49.8171,49.7346,49.7713,8600.0
2015-04-06 13:35:00,54.32,54.33,54.3,54.33,4900.0,49.7713,49.7804,49.7529,49.7804,4900.0
2015-04-06 13:40:00,54.32,54.38,54.31,54.32,22500.0,49.7713,49.8262,49.7621,49.7713,22500.0
2015-04-06 13:45:00,54.32,54.37,54.32,54.33,6300.0,49.7713,49.8171,49.7713,49.7804,6300.0
2015-04-06 13:50:00,54.31,54.37,54.3,54.37,5500.0,49.7621,49.8171,49.7529,49.8171,5500.0
2015-04-06 13:55:00,54.37,54.37,54.32,54.35,10600.0,49.8171,49.8171,49.7713,49.7988,10600.0
2015-04-06 14:00:00,54.36,54.38,54.34,54.35,6000.0,49.8079,49.8262,49.7896,49.7988,6000.0
2015-04-06 14:05:00,54.34,54.39,54.31,54.31,12900.0,49.7896,49.8354,49.7621,49.7621,12900.0
2015-04-06 14:10:00,54.32,54.37,54.32,54.35,16400.0,49.7713,49.8171,49.7713,49.7988,16400.0
2015-04-06 14:15:00,54.35,54.37,54.31,54.36,12600.0,49.7988,49.8171,49.7621,49.8079,12600.0
2015-04-06 14:20:00,54.37,54.37,54.31,54.31,10100.0,49.8171,49.8171,49.7621,49.7621,10100.0
2015-04-06 14:25:00,54.31,54.35,54.31,54.33,18200.0,49.7621,49.7988,49.7621,49.7804,18200.0
2015-04-06 14:30:00,54.33,54.38,54.33,54.38,10600.0,49.7804,49.8262,49.7804,49.8262,10600.0
2015-04-06 14:35:00,54.38,54.41,54.37,54.38,10100.0,49.8262,49.8537,49.8171,49.8262,10100.0
2015-04-06 14:40:00,54.39,54.4,54.38,54.39,10200.0,49.8354,49.8446,49.8262,49.8354,10200.0
2015-04-06 14:45:00,54.39,54.41,54.38,54.39,21400.0,49.8354,49.8537,49.8262,49.8354,21400.0
2015-04-06 14:50:00,54.39,54.4,54.37,54.38,8100.0,49.8354,49.8446,49.8171,49.8262,8100.0
2015-04-06 14:55:00,54.38,54.39,54.36,54.39,23700.0,49.8262,49.8354,49.8079,49.8354,23700.0
2015-04-06 15:00:00,54.38,54.39,54.36,54.37,27000.0,49.8262,49.8354,49.8079,49.8171,27000.0
2015-04-06 15:05:00,54.38,54.39,54.28,54.28,24100.0,49.8262,49.8354,49.7346,49.7346,24100.0
2015-04-06 15:10:00,54.28,54.29,54.27,54.28,12500.0,49.7346,49.7438,49.7255,49.7346,12500.0
2015-04-06 15:15:00,54.28,54.29,54.24,54.28,31300.0,49.7346,49.7438,49.698,49.7346,31300.0
2015-04-06 15:20:00,54.29,54.32,54.29,54.3,19900.0,49.7438,49.7713,49.7438,49.7529,19900.0
2015-04-06 15:25:00,54.3,54.34,54.29,54.29,49500.0,49.7529,49.7896,49.7438,49.7438,49500.0
2015-04-06 15:30:00,54.29,54.32,54.27,54.31,31900.0,49.7438,49.7713,49.7255,49.7621,31900.0
2015-04-06 15:35:00,54.32,54.32,54.24,54.25,21500.0,49.7713,49.7713,49.698,49.7071,21500.0
2015-04-06 15:40:00,54.25,54.25,54.19,54.23,33100.0,49.7071,49.7071,49.6522,49.6888,33100.0
2015-04-06 15:45:00,54.23,54.26,54.2,54.22,37300.0,49.6888,49.7163,49.6613,49.6796,37300.0
2015-04-06 15:50:00,54.22,54.24,54.2,54.23,42800.0,49.6796,49.698,49.6613,49.6888,42800.0
2015-04-06 15:55:00,54.22,54.28,54.22,54.27,111700.0,49.6796,49.7346,49.6796,49.7255,111700.0
2015-04-07 09:30:00,54.18,54.21,53.88,53.91,73500.0,49.643,49.6705,49.3681,49.3956,73500.0
2015-04-07 09:35:00,53.91,53.92,53.75,53.91,66600.0,49.3956,49.4048,49.249,49.3956,66600.0
2015-04-07 09:40:00,53.9,53.99,53.82,53.82,25200.0,49.3864,49.4689,49.3131,49.3131,25200.0
2015-04-07 09:45:00,53.82,53.89,53.78,53.78,37700.0,49.3131,49.3773,49.2765,49.2765,37700.0
2015-04-07 09:50:00,53.78,53.81,53.69,53.77,13500.0,49.2765,49.304,49.194,49.2673,13500.0
2015-04-07 09:55:00,53.78,53.78,53.57,53.61,17100.0,49.2765,49.2765,49.0841,49.1207,17100.0
2015-04-07 10:00:00,53.63,53.64,53.51,53.51,21200.0,49.139,49.1482,49.0291,49.0291,21200.0
2015-04-07 10:05:00,53.51,53.51,53.42,53.5,26400.0,49.0291,49.0291,48.9466,49.0199,26400.0
2015-04-07 10:10:00,53.5,53.57,53.44,53.54,43100.0,49.0199,49.0841,48.965,49.0566,43100.0
2015-04-07 10:15:00,53.55,53.63,53.53,53.6,27100.0,49.0657,49.139,49.0474,49.1116,27100.0
2015-04-07 10:20:00,53.6,53.63,53.56,53.56,13200.0,49.1116,49.139,49.0749,49.0749,13200.0
2015-04-07 10:25:00,53.57,53.63,53.56,53.59,33000.0,49.0841,49.139,49.0749,49.1024,33000.0
2015-04-07 10:30:00,53.6,53.69,53.6,53.61,12000.0,49.1116,49.194,49.1116,49.1207,12000.0
2015-04-07 10:35:00,53.62,53.72,53.6,53.69,129800.0,49.1299,49.2215,49.1116,49.194,129800.0
2015-04-07 10:40:00,53.7,53.7,53.62,53.68,15100.0,49.2032,49.2032,49.1299,49.1849,15100.0
2015-04-07 10:45:00,53.68,53.77,53.63,53.66,14000.0,49.1849,49.2673,49.139,49.1665,14000.0
2015-04-07 10:50:00,53.66,53.71,53.65,53.71,8400.0,49.1665,49.2123,49.1574,49.2123,8400.0
2015-04-07 10:55:00,53.72,53.75,53.66,53.7,24600.0,49.2215,49.249,49.1665,49.2032,24600.0
2015-04-07 11:00:00,53.7,53.7,53.61,53.62,27700.0,49.2032,49.2032,49.1207,49.1299,27700.0
2015-04-07 11:05:00,53.63,53.65,53.58,53.62,16500.0,49.139,49.1574,49.0932,49.1299,16500.0
2015-04-07 11:10:00,53.61,53.63,53.59,53.6,15400.0,49.1207,49.139,49.1024,49.1116,15400.0
2015-04-07 11:15:00,53.6,53.61,53.51,53.52,30300.0,49.1116,49.1207,49.0291,49.0383,30300.0
2015-04-07 11:20:00,53.53,53.54,53.49,53.52,14800.0,49.0474,49.0566,49.0108,49.0383,14800.0
2015-04-07 11:25:00,53.52,53.56,53.49,53.54,17400.0,49.0383,49.0749,49.0108,49.0566,17400.0
2015-04-07 11:30:00,53.54,53.58,53.53,53.58,11100.0,49.0566,49.0932,49.0474,49.0932,11100.0
2015-04-07 11:35:00,53.57,53.57,53.5,53.56,23000.0,49.0841,49.0841,49.0199,49.0749,23000.0
2015-04-07 11:40:00,53.55,53.58,53.52,53.58,29200.0,49.0657,49.0932,49.0383,49.0932,29200.0
2015-04-07 11:45:00,53.57,53.57,53.52,53.56,12800.0,49.0841,49.0841,49.0383,49.0749,12800.0
2015-04-07 11:50:00,53.56,53.56,53.5,53.52,63400.0,49.0749,49.0749,49.0199,49.0383,63400.0
2015-04-07 11:55:00,53.51,53.52,53.43,53.45,13700.0,49.0291,49.0383,48.9558,48.9741,13700.0
2015-04-07 12:00:00,53.45,53.55,53.44,53.54,44900.0,48.9741,49.0657,48.965,49.0566,44900.0
2015-04-07 12:05:00,53.54,53.55,53.46,53.47,7800.0,49.0566,49.0657,48.9833,48.9924,7800.0
2015-04-07 12:10:00,53.48,53.48,53.44,53.46,7700.0,49.0016,49.0016,48.965,48.9833,7700.0
2015-04-07 12:15:00,53.48,53.5,53.46,53.47,12600.0,49.0016,49.0199,48.9833,48.9924,12600.0
2015-04-07 12:20:00,53.48,53.53,53.47,53.51,12100.0,49.0016,49.0474,48.9924,49.0291,12100.0
2015-04-07 12:25:00,53.52,53.55,53.51,53.53,15100.0,49.0383,49.0657,49.0291,49.0474,15100.0
2015-04-07 12:30:00,53.53,53.55,53.52,53.55,12800.0,49.0474,49.0657,49.0383,49.0657,12800.0
2015-04-07 12:35:00,53.55,53.56,53.51,53.53,11200.0,49.0657,49.0749,49.0291,49.0474,11200.0
2015-04-07 12:40:00,53.53,53.54,53.48,53.49,17400.0,49.0474,49.0566,49.0016,49.0108,17400.0
2015-04-07 12:45:00,53.48,53.5,53.47,53.47,6500.0,49.0016,49.0199,48.9924,48.9924,6500.0
2015-04-07 12:50:00,53.48,53.5,53.46,53.47,9900.0,49.0016,49.0199,48.9833,48.9924,9900.0
2015-04-07 12:55:00,53.46,53.47,53.43,53.43,23100.0,48.9833,48.9924,48.9558,48.9558,23100.0
2015-04-07 13:00:00,53.43,53.48,53.42,53.48,20800.0,48.9558,49.0016,48.9466,49.0016,20800.0
2015-04-07 13:05:00,53.48,53.52,53.47,53.51,19600.0,49.0016,49.0383,48.9924,49.0291,19600.0
2015-04-07 13:10:00,53.51,53.51,53.47,53.51,6100.0,49.0291,49.0291,48.9924,49.0291,6100.0
2015-04-07 13:15:00,53.51,53.53,53.5,53.51,7500.0,49.0291,49.0474,49.0199,49.0291,7500.0
2015-04-07 13:20:00,53.52,53.54,53.52,53.52,6800.0,49.0383,49.0566,49.0383,49.0383,6800.0
2015-04-07 13:25:00,53.52,53.52,53.51,53.52,3400.0,49.0383,49.0383,49.0291,49.0383,3400.0
2015-04-07 13:30:00,53.53,53.54,53.5,53.54,15300.0,49.0474,49.0566,49.0199,49.0566,15300.0
2015-04-07 13:35:00,53.54,53.57,53.53,53.55,6900.0,49.0566,49.0841,49.0474,49.0657,6900.0
2015-04-07 13:40:00,53.55,53.6,53.54,53.58,6800.0,49.0657,49.1116,49.0566,49.0932,6800.0
2015-04-07 13:45:00,53.58,53.59,53.54,53.55,13000.0,49.0932,49.1024,49.0566,49.0657,13000.0
2015-04-07 13:50:00,53.55,53.57,53.53,53.54,12800.0,49.0657,49.0841,49.0474,49.0566,12800.0
2015-04-07 13:55:00,53.55,53.58,53.53,53.55,8100.0,49.0657,49.0932,49.0474,49.0657,8100.0
2015-04-07 14:00:00,53.55,53.57,53.54,53.54,8800.0,49.0657,49.0841,49.0566,49.0566,8800.0
2015-04-07 14:05:00,53.53,53.55,53.52,53.55,14200.0,49.0474,49.0657,49.0383,49.0657,14200.0
2015-04-07 14:10:00,53.56,53.61,53.55,53.61,55900.0,49.0749,49.1207,49.0657,49.1207,55900.0
2015-04-07 14:15:00,53.61,53.63,53.59,53.6,9600.0,49.1207,49.139,49.1024,49.1116,9600.0
2015-04-07 14:20:00,53.59,53.59,53.56,53.59,8200.0,49.1024,49.1024,49.0749,49.1024,8200.0
2015-04-07 14:25:00,53.61,53.67,53.6,53.65,5400.0,49.1207,49.1757,49.1116,49.1574,5400.0
2015-04-07 14:30:00,53.64,53.74,53.62,53.72,28600.0,49.1482,49.2398,49.1299,49.2215,28600.0
2015-04-07 14:35:00,53.73,53.74,53.7,53.74,20900.0,49.2307,49.2398,49.2032,49.2398,20900.0
2015-04-07 14:40:00,53.75,53.75,53.68,53.68,17300.0,49.249,49.249,49.1849,49.1849,17300.0
2015-04-07 14:45:00,53.69,53.7,53.66,53.66,12300.0,49.194,49.2032,49.1665,49.1665,12300.0
2015-04-07 14:50:00,53.68,53.68,53.63,53.68,15600.0,49.1849,49.1849,49.139,49.1849,15600.0
2015-04-07 14:55:00,53.69,53.7,53.67,53.67,10400.0,49.194,49.2032,49.1757,49.1757,10400.0
2015-04-07 15:00:00,53.66,53.7,53.63,53.69,16900.0,49.1665,49.2032,49.139,49.194,16900.0
2015-04-07 15:05:00,53.69,53.71,53.66,53.68,19400.0,49.194,49.2123,49.1665,49.1849,19400.0
2015-04-07 15:10:00,53.67,53.68,53.65,53.67,43400.0,49.1757,49.1849,49.1574,49.1757,43400.0
2015-04-07 15:15:00,53.66,53.7,53.64,53.68,46900.0,49.1665,49.2032,49.1482,49.1849,46900.0
2015-04-07 15:20:00,53.67,53.68,53.6,53.61,85300.0,49.1757,49.1849,49.1116,49.1207,85300.0
2015-04-07 15:25:00,53.61,53.63,53.58,53.63,18900.0,49.1207,49.139,49.0932,49.139,18900.0
2015-04-07 15:30:00,53.61,53.62,53.57,53.61,28500.0,49.1207,49.1299,49.0841,49.1207,28500.0
2015-04-07 15:35:00,53.61,53.61,53.5,53.54,97100.0,49.1207,49.1207,49.0199,49.0566,97100.0
2015-04-07 15:40:00,53.54,53.54,53.47,53.52,63400.0,49.0566,49.0566,48.9924,49.0383,63400.0
2015-04-07 15:45:00,53.52,53.55,53.5,53.51,125900.0,49.0383,49.0657,49.0199,49.0291,125900.0
2015-04-07 15:50:00,53.51,53.52,53.41,53.41,161600.0,49.0291,49.0383,48.9375,48.9375,161600.0
2015-04-07 15:55:00,53.42,53.48,53.4,53.45,140200.0,48.9466,49.0016,48.9283,48.9741,140200.0
2015-04-08 09:30:00,53.44,53.58,53.41,53.58,27600.0,48.965,49.0932,48.9375,49.0932,27600.0
2015-04-08 09:35:00,53.58,53.62,53.32,53.41,39700.0,49.0932,49.1299,48.855,48.9375,39700.0
2015-04-08 09:40:00,53.42,53.47,53.31,53.33,18600.0,48.9466,48.9924,48.8458,48.8642,18600.0
2015-04-08 09:45:00,53.34,53.37,53.27,53.29,16500.0,48.8733,48.9008,48.8092,48.8275,16500.0
2015-04-08 09:50:00,53.29,53.31,53.22,53.29,29100.0,48.8275,48.8458,48.7634,48.8275,29100.0
2015-04-08 09:55:00,53.31,53.41,53.27,53.39,18500.0,48.8458,48.9375,48.8092,48.9191,18500.0
2015-04-08 10:00:00,53.4,53.49,53.38,53.47,24700.0,48.9283,49.0108,48.91,48.9924,24700.0
2015-04-08 10:05:00,53.46,53.49,53.44,53.48,8200.0,48.9833,49.0108,48.965,49.0016,8200.0
2015-04-08 10:10:00,53.46,53.48,53.41,53.48,13200.0,48.9833,49.0016,48.9375,49.0016,13200.0
2015-04-08 10:15:00,53.47,53.51,53.46,53.49,7600.0,48.9924,49.0291,48.9833,49.0108,7600.0
2015-04-08 10:20:00,53.48,53.51,53.41,53.46,19800.0,49.0016,49.0291,48.9375,48.9833,19800.0
2015-04-08 10:25:00,53.46,53.54,53.46,53.52,9200.0,48.9833,49.0566,48.9833,49.0383,9200.0
2015-04-08 10:30:00,53.51,53.54,53.5,53.51,5900.0,49.0291,49.0566,49.0199,49.0291,5900.0
2015-04-08 10:35:00,53.51,53.51,53.43,53.44,8000.0,49.0291,49.0291,48.9558,48.965,8000.0
2015-04-08 10:40:00,53.42,53.42,53.28,53.31,29000.0,48.9466,48.9466,48.8184,48.8458,29000.0
2015-04-08 10:45:00,53.3,53.34,53.28,53.32,33400.0,48.8367,48.8733,48.8184,48.855,33400.0
2015-04-08 10:50:00,53.33,53.42,53.32,53.38,20200.0,48.8642,48.9466,48.855,48.91,20200.0
2015-04-08 10:55:00,53.38,53.42,53.36,53.4,15900.0,48.91,48.9466,48.8917,48.9283,15900.0
2015-04-08 11:00:00,53.4,53.44,53.37,53.42,16100.0,48.9283,48.965,48.9008,48.9466,16100.0
2015-04-08 11:05:00,53.4,53.41,53.34,53.39,8900.0,48.9283,48.9375,48.8733,48.9191,8900.0
2015-04-08 11:10:00,53.4,53.5,53.4,53.5,17300.0,48.9283,49.0199,48.9283,49.0199,17300.0
2015-04-08 11:15:00,53.5,53.55,53.5,53.54,23500.0,49.0199,49.0657,49.0199,49.0566,23500.0
2015-04-08 11:20:00,53.52,53.57,53.51,53.56,22700.0,49.0383,49.0841,49.0291,49.0749,22700.0
2015-04-08 11:25:00,53.57,53.61,53.56,53.6,22100.0,49.0841,49.1207,49.0749,49.1116,22100.0
2015-04-08 11:30:00,53.61,53.66,53.58,53.58,17900.0,49.1207,49.1665,49.0932,49.0932,17900.0
2015-04-08 11:35:00,53.57,53.64,53.57,53.62,9900.0,49.0841,49.1482,49.0841,49.1299,9900.0
2015-04-08 11:40:00,53.63,53.78,53.62,53.77,20600.0,49.139,49.2765,49.1299,49.2673,20600.0
2015-04-08 11:45:00,53.79,53.79,53.62,53.62,12600.0,49.2856,49.2856,49.1299,49.1299,12600.0
2015-04-08 11:50:00,53.63,53.65,53.54,53.56,14300.0,49.139,49.1574,49.0566,49.0749,14300.0
2015-04-08 11:55:00,53.56,53.61,53.55,53.61,15600.0,49.0749,49.1207,49.0657,49.1207,15600.0
2015-04-08 12:00:00,53.6,53.64,53.58,53.58,14200.0,49.1116,49.1482,49.0932,49.0932,14200.0
2015-04-08 12:05:00,53.59,53.59,53.56,53.57,18600.0,49.1024,49.1024,49.0749,49.0841,18600.0
2015-04-08 12:10:00,53.58,53.62,53.57,53.6,16000.0,49.0932,49.1299,49.0841,49.1116,16000.0
2015-04-08 12:15:00,53.59,53.63,53.59,53.63,9300.0,49.1024,49.139,49.1024,49.139,9300.0
2015-04-08 12:20:00,53.64,53.67,53.63,53.66,11500.0,49.1482,49.1757,49.139,49.1665,11500.0
2015-04-08 12:25:00,53.65,53.66,53.59,53.61,12500.0,49.1574,49.1665,49.1024,49.1207,12500.0
2015-04-08 12:30:00,53.59,53.64,53.57,53.64,8300.0,49.1024,49.1482,49.0841,49.1482,8300.0
2015-04-08 12:35:00,53.62,53.64,53.56,53.58,10300.0,49.1299,49.1482,49.0749,49.0932,10300.0
2015-04-08 12:40:00,53.58,53.63,53.58,53.62,6500.0,49.0932,49.139,49.0932,49.1299,6500.0
2015-04-08 12:45:00,53.62,53.67,53.62,53.67,3500.0,49.1299,49.1757,49.1299,49.1757,3500.0
2015-04-08 12:50:00,53.67,53.67,53.63,53.64,9900.0,49.1757,49.1757,49.139,49.1482,9900.0
2015-04-08 12:55:00,53.64,53.66,53.63,53.65,3200.0,49.1482,49.1665,49.139,49.1574,3200.0
2015-04-08 13:00:00,53.64,53.69,53.64,53.69,3900.0,49.1482,49.194,49.1482,49.194,3900.0
2015-04-08 13:05:00,53.68,53.71,53.68,53.7,5700.0,49.1849,49.2123,49.1849,49.2032,5700.0
2015-04-08 13:10:00,53.7,53.72,53.65,53.65,21300.0,49.2032,49.2215,49.1574,49.1574,21300.0
2015-04-08 13:15:00,53.65,53.65,53.57,53.57,20100.0,49.1574,49.1574,49.0841,49.0841,20100.0
2015-04-08 13:20:00,53.57,53.61,53.57,53.6,13100.0,49.0841,49.1207,49.0841,49.1116,13100.0
2015-04-08 13:25:00,53.6,53.65,53.6,53.65,8900.0,49.1116,49.1574,49.1116,49.1574,8900.0
2015-04-08 13:30:00,53.66,53.68,53.65,53.67,15000.0,49.1665,49.1849,49.1574,49.1757,15000.0
2015-04-08 13:35:00,53.67,53.68,53.65,53.67,14600.0,49.1757,49.1849,49.1574,49.1757,14600.0
2015-04-08 13:40:00,53.67,53.69,53.65,53.65,10300.0,49.1757,49.194,49.1574,49.1574,10300.0
2015-04-08 13:45:00,53.66,53.72,53.65,53.71,20600.0,49.1665,49.2215,49.1574,49.2123,20600.0
2015-04-08 13:50:00,53.72,53.77,53.71,53.76,11700.0,49.2215,49.2673,49.2123,49.2582,11700.0
2015-04-08 13:55:00,53.76,53.79,53.75,53.78,19000.0,49.2582,49.2856,49.249,49.2765,19000.0
2015-04-08 14:00:00,53.77,53.78,53.66,53.72,62100.0,49.2673,49.2765,49.1665,49.2215,62100.0
2015-04-08 14:05:00,53.72,53.74,53.57,53.57,62500.0,49.2215,49.2398,49.0841,49.0841,62500.0
2015-04-08 14:10:00,53.58,53.78,53.54,53.78,34300.0,49.0932,49.2765,49.0566,49.2765,34300.0
2015-04-08 14:15:00,53.79,53.86,53.77,53.8,26600.0,49.2856,49.3498,49.2673,49.2948,26600.0
2015-04-08 14:20:00,53.81,53.89,53.81,53.85,22100.0,49.304,49.3773,49.304,49.3406,22100.0
2015-04-08 14:25:00,53.85,53.85,53.78,53.8,12400.0,49.3406,49.3406,49.2765,49.2948,12400.0
2015-04-08 14:30:00,53.81,53.88,53.78,53.88,19600.0,49.304,49.3681,49.2765,49.3681,19600.0
2015-04-08 14:35:00,53.88,53.89,53.82,53.86,18900.0,49.3681,49.3773,49.3131,49.3498,18900.0
2015-04-08 14:40:00,53.85,53.85,53.8,53.85,20800.0,49.3406,49.3406,49.2948,49.3406,20800.0
2015-04-08 14:45:00,53.85,53.9,53.84,53.9,11800.0,49.3406,49.3864,49.3315,49.3864,11800.0
2015-04-08 14:50:00,53.9,53.92,53.81,53.82,30500.0,49.3864,49.4048,49.304,49.3131,30500.0
2015-04-08 14:55:00,53.83,53.86,53.8,53.85,17000.0,49.3223,49.3498,49.2948,49.3406,17000.0
2015-04-08 15:00:00,53.86,53.86,53.82,53.86,24400.0,49.3498,49.3498,49.3131,49.3498,24400.0
2015-04-08 15:05:00,53.86,53.87,53.79,53.81,47700.0,49.3498,49.3589,49.2856,49.304,47700.0
2015-04-08 15:10:00,53.81,53.86,53.73,53.73,33300.0,49.304,49.3498,49.2307,49.2307,33300.0
2015-04-08 15:15:00,53.73,53.76,53.72,53.73,35000.0,49.2307,49.2582,49.2215,49.2307,35000.0
2015-04-08 15:20:00,53.73,53.73,53.7,53.72,27100.0,49.2307,49.2307,49.2032,49.2215,27100.0
2015-04-08 15:25:00,53.73,53.8,53.73,53.75,23100.0,49.2307,49.2948,49.2307,49.249,23100.0
2015-04-08 15:30:00,53.75,53.75,53.65,53.67,35200.0,49.249,49.249,49.1574,49.1757,35200.0
2015-04-08 15:35:00,53.66,53.69,53.64,53.64,55400.0,49.1665,49.194,49.1482,49.1482,55400.0
2015-04-08 15:40:00,53.65,53.69,53.61,53.63,61900.0,49.1574,49.194,49.1207,49.139,61900.0
2015-04-08 15:45:00,53.62,53.64,53.58,53.59,73100.0,49.1299,49.1482,49.0932,49.1024,73100.0
2015-04-08 15:50:00,53.59,53.61,53.56,53.61,54800.0,49.1024,49.1207,49.0749,49.1207,54800.0
2015-04-08 15:55:00,53.61,53.62,53.56,53.62,123100.0,49.1207,49.1299,49.0749,49.1299,123100.0
2015-04-09 09:30:00,53.53,53.63,53.27,53.53,27200.0,49.0474,49.139,48.8092,49.0474,27200.0
2015-04-09 09:35:00,53.53,53.53,53.28,53.3,32100.0,49.0474,49.0474,48.8184,48.8367,32100.0
2015-04-09 09:40:00,53.3,53.3,53.08,53.09,29300.0,48.8367,48.8367,48.6351,48.6443,29300.0
2015-04-09 09:45:00,53.09,53.15,53.01,53.03,39700.0,48.6443,48.6992,48.571,48.5893,39700.0
2015-04-09 09:50:00,53.02,53.04,52.97,53.02,42600.0,48.5801,48.5985,48.5343,48.5801,42600.0
2015-04-09 09:55:00,53.02,53.24,53.0,53.24,50900.0,48.5801,48.7817,48.5618,48.7817,50900.0
2015-04-09 10:00:00,53.24,53.46,53.2,53.41,57700.0,48.7817,48.9833,48.7451,48.9375,57700.0
2015-04-09 10:05:00,53.41,53.41,53.3,53.32,38800.0,48.9375,48.9375,48.8367,48.855,38800.0
2015-04-09 10:10:00,53.32,53.42,53.3,53.41,19600.0,48.855,48.9466,48.8367,48.9375,19600.0
2015-04-09 10:15:00,53.39,53.39,53.31,53.32,23700.0,48.9191,48.9191,48.8458,48.855,23700.0
2015-04-09 10:20:00,53.31,53.37,53.28,53.32,19100.0,48.8458,48.9008,48.8184,48.855,19100.0
2015-04-09 10:25:00,53.31,53.32,53.24,53.27,23200.0,48.8458,48.855,48.7817,48.8092,23200.0
2015-04-09 10:30:00,53.28,53.28,53.19,53.23,27200.0,48.8184,48.8184,48.7359,48.7725,27200.0
2015-04-09 10:35:00,53.22,53.22,53.14,53.15,15900.0,48.7634,48.7634,48.6901,48.6992,15900.0
2015-04-09 10:40:00,53.16,53.17,53.06,53.1,71600.0,48.7084,48.7176,48.6168,48.6534,71600.0
2015-04-09 10:45:00,53.1,53.11,53.06,53.08,18300.0,48.6534,48.6626,48.6168,48.6351,18300.0
2015-04-09 10:50:00,53.09,53.1,53.03,53.05,24300.0,48.6443,48.6534,48.5893,48.6076,24300.0
2015-04-09 10:55:00,53.04,53.16,53.04,53.15,14400.0,48.5985,48.7084,48.5985,48.6992,14400.0
2015-04-09 11:00:00,53.15,53.16,53.08,53.1,23000.0,48.6992,48.7084,48.6351,48.6534,23000.0
2015-04-09 11:05:00,53.11,53.16,53.09,53.14,21200.0,48.6626,48.7084,48.6443,48.6901,21200.0
2015-04-09 11:10:00,53.14,53.18,53.11,53.16,12400.0,48.6901,48.7267,48.6626,48.7084,12400.0
2015-04-09 11:15:00,53.17,53.17,53.07,53.08,13100.0,48.7176,48.7176,48.6259,48.6351,13100.0
2015-04-09 11:20:00,53.09,53.1,53.04,53.07,15400.0,48.6443,48.6534,48.5985,48.6259,15400.0
2015-04-09 11:25:00,53.08,53.17,53.05,53.16,12200.0,48.6351,48.7176,48.6076,48.7084,12200.0
2015-04-09 11:30:00,53.16,53.26,53.16,53.25,14400.0,48.7084,48.8,48.7084,48.7909,14400.0
2015-04-09 11:35:00,53.26,53.32,53.26,53.3,13300.0,48.8,48.855,48.8,48.8367,13300.0
2015-04-09 11:40:00,53.29,53.31,53.25,53.3,14200.0,48.8275,48.8458,48.7909,48.8367,14200.0
2015-04-09 11:45:00,53.3,53.33,53.22,53.26,13000.0,48.8367,48.8642,48.7634,48.8,13000.0
2015-04-09 11:50:00,53.26,53.28,53.22,53.23,20500.0,48.8,48.8184,48.7634,48.7725,20500.0
2015-04-09 11:55:00,53.23,53.27,53.21,53.22,32900.0,48.7725,48.8092,48.7542,48.7634,32900.0
2015-04-09 12:00:00,53.22,53.25,53.2,53.24,14100.0,48.7634,48.7909,48.7451,48.7817,14100.0
2015-04-09 12:05:00,53.25,53.26,53.21,53.22,11700.0,48.7909,48.8,48.7542,48.7634,11700.0
2015-04-09 12:10:00,53.21,53.22,53.12,53.14,14700.0,48.7542,48.7634,48.6718,48.6901,14700.0
2015-04-09 12:15:00,53.14,53.18,53.1,53.16,25400.0,48.6901,48.7267,48.6534,48.7084,25400.0
2015-04-09 12:20:00,53.16,53.17,53.1,53.15,21100.0,48.7084,48.7176,48.6534,48.6992,21100.0
2015-04-09 12:25:00,53.16,53.23,53.16,53.23,11100.0,48.7084,48.7725,48.7084,48.7725,11100.0
2015-04-09 12:30:00,53.24,53.3,53.23,53.29,28400.0,48.7817,48.8367,48.7725,48.8275,28400.0
2015-04-09 12:35:00,53.28,53.31,53.24,53.27,10900.0,48.8184,48.8458,48.7817,48.8092,10900.0
2015-04-09 12:40:00,53.25,53.29,53.21,53.21,8500.0,48.7909,48.8275,48.7542,48.7542,8500.0
2015-04-09 12:45:00,53.22,53.22,53.13,53.2,26300.0,48.7634,48.7634,48.6809,48.7451,26300.0
2015-04-09 12:50:00,53.19,53.23,53.15,53.23,17200.0,48.7359,48.7725,48.6992,48.7725,17200.0
2015-04-09 12:55:00,53.25,53.33,53.24,53.33,25400.0,48.7909,48.8642,48.7817,48.8642,25400.0
2015-04-09 13:00:00,53.33,53.34,53.21,53.25,27900.0,48.8642,48.8733,48.7542,48.7909,27900.0
2015-04-09 13:05:00,53.25,53.3,53.21,53.27,24500.0,48.7909,48.8367,48.7542,48.8092,24500.0
2015-04-09 13:10:00,53.28,53.32,53.16,53.29,65300.0,48.8184,48.855,48.7084,48.8275,65300.0
2015-04-09 13:15:00,53.29,53.34,53.29,53.34,17400.0,48.8275,48.8733,48.8275,48.8733,17400.0
2015-04-09 13:20:00,53.35,53.36,53.31,53.32,25000.0,48.8825,48.8917,48.8458,48.855,25000.0
2015-04-09 13:25:00,53.32,53.33,53.25,53.25,36400.0,48.855,48.8642,48.7909,48.7909,36400.0
2015-04-09 13:30:00,53.25,53.26,53.14,53.14,34000.0,48.7909,48.8,48.6901,48.6901,34000.0
2015-04-09 13:35:00,53.15,53.28,53.07,53.14,271400.0,48.6992,48.8184,48.6259,48.6901,271400.0
2015-04-09 13:40:00,53.14,53.22,53.09,53.19,97600.0,48.6901,48.7634,48.6443,48.7359,97600.0
2015-04-09 13:45:00,53.19,53.27,53.11,53.16,59600.0,48.7359,48.8092,48.6626,48.7084,59600.0
2015-04-09 13:50:00,53.16,53.16,53.08,53.1,24700.0,48.7084,48.7084,48.6351,48.6534,24700.0
2015-04-09 13:55:00,53.09,53.1,53.0,53.03,65500.0,48.6443,48.6534,48.5618,48.5893,65500.0
2015-04-09 14:00:00,53.03,53.03,52.94,53.0,56300.0,48.5893,48.5893,48.5068,48.5618,56300.0
2015-04-09 14:05:00,52.99,53.0,52.84,52.9,82700.0,48.5526,48.5618,48.4152,48.4702,82700.0
2015-04-09 14:10:00,52.91,52.92,52.85,52.86,55500.0,48.4793,48.4885,48.4244,48.4335,55500.0
2015-04-09 14:15:00,52.86,52.87,52.76,52.77,32300.0,48.4335,48.4427,48.3419,48.3511,32300.0
2015-04-09 14:20:00,52.77,52.77,52.55,52.67,124400.0,48.3511,48.3511,48.1495,48.2594,124400.0
2015-04-09 14:25:00,52.65,52.66,52.48,52.5,88800.0,48.2411,48.2503,48.0853,48.1037,88800.0
2015-04-09 14:30:00,52.5,52.58,52.49,52.52,117200.0,48.1037,48.177,48.0945,48.122,117200.0
2015-04-09 14:35:00,52.52,52.7,52.51,52.68,83400.0,48.122,48.2869,48.1128,48.2686,83400.0
2015-04-09 14:40:00,52.68,52.71,52.58,52.59,72100.0,48.2686,48.2961,48.177,48.1861,72100.0
2015-04-09 14:45:00,52.58,52.58,52.3,52.35,159800.0,48.177,48.177,47.9204,47.9662,159800.0
2015-04-09 14:50:00,52.35,52.51,52.34,52.49,81100.0,47.9662,48.1128,47.9571,48.0945,81100.0
2015-04-09 14:55:00,52.5,52.58,52.47,52.57,158200.0,48.1037,48.177,48.0762,48.1678,158200.0
2015-04-09 15:00:00,52.57,52.69,52.57,52.69,100200.0,48.1678,48.2778,48.1678,48.2778,100200.0
2015-04-09 15:05:00,52.69,52.75,52.68,52.75,132600.0,48.2778,48.3327,48.2686,48.3327,132600.0
2015-04-09 15:10:00,52.75,52.89,52.65,52.85,79700.0,48.3327,48.461,48.2411,48.4244,79700.0
2015-04-09 15:15:00,52.84,52.85,52.78,52.79,97500.0,48.4152,48.4244,48.3602,48.3694,97500.0
2015-04-09 15:20:00,52.79,52.8,52.74,52.78,88000.0,48.3694,48.3786,48.3236,48.3602,88000.0
2015-04-09 15:25:00,52.78,52.81,52.74,52.78,94900.0,48.3602,48.3877,48.3236,48.3602,94900.0
2015-04-09 15:30:00,52.79,52.8,52.7,52.7,55500.0,48.3694,48.3786,48.2869,48.2869,55500.0
2015-04-09 15:35:00,52.7,52.73,52.68,52.73,67400.0,48.2869,48.3144,48.2686,48.3144,67400.0
2015-04-09 15:40:00,52.73,52.73,52.61,52.61,145300.0,48.3144,48.3144,48.2045,48.2045,145300.0
2015-04-09 15:45:00,52.62,52.76,52.59,52.74,190200.0,48.2136,48.3419,48.1861,48.3236,190200.0
2015-04-09 15:50:00,52.75,52.84,52.74,52.75,285700.0,48.3327,48.4152,48.3236,48.3327,285700.0
2015-04-09 15:55:00,52.74,52.81,52.74,52.78,317500.0,48.3236,48.3877,48.3236,48.3602,317500.0
2015-04-10 09:30:00,52.62,52.93,52.5,52.88,263000.0,48.2136,48.4977,48.1037,48.4519,263000.0
2015-04-10 09:35:00,52.87,52.87,52.5,52.55,77100.0,48.4427,48.4427,48.1037,48.1495,77100.0
2015-04-10 09:40:00,52.59,52.62,52.39,52.4,57800.0,48.1861,48.2136,48.0029,48.012,57800.0
2015-04-10 09:45:00,52.4,52.4,52.3,52.35,34600.0,48.012,48.012,47.9204,47.9662,34600.0
2015-04-10 09:50:00,52.35,52.36,52.22,52.25,68700.0,47.9662,47.9754,47.8471,47.8746,68700.0
2015-04-10 09:55:00,52.23,52.24,52.17,52.23,55500.0,47.8563,47.8654,47.8013,47.8563,55500.0
2015-04-10 10:00:00,52.22,52.31,52.22,52.28,80000.0,47.8471,47.9296,47.8471,47.9021,80000.0
2015-04-10 10:05:00,52.28,52.34,52.24,52.34,108100.0,47.9021,47.9571,47.8654,47.9571,108100.0
2015-04-10 10:10:00,52.34,52.51,52.33,52.48,47000.0,47.9571,48.1128,47.9479,48.0853,47000.0
2015-04-10 10:15:00,52.48,52.64,52.47,52.6,58900.0,48.0853,48.2319,48.0762,48.1953,58900.0
2015-04-10 10:20:00,52.61,52.68,52.59,52.65,37700.0,48.2045,48.2686,48.1861,48.2411,37700.0
2015-04-10 10:25:00,52.64,52.66,52.59,52.63,23900.0,48.2319,48.2503,48.1861,48.2228,23900.0
2015-04-10 10:30:00,52.63,52.71,52.63,52.68,30600.0,48.2228,48.2961,48.2228,48.2686,30600.0
2015-04-10 10:35:00,52.68,52.73,52.66,52.71,40700.0,48.2686,48.3144,48.2503,48.2961,40700.0
2015-04-10 10:40:00,52.7,52.83,52.68,52.82,71000.0,48.2869,48.406,48.2686,48.3969,71000.0
2015-04-10 10:45:00,52.83,52.91,52.79,52.8,144500.0,48.406,48.4793,48.3694,48.3786,144500.0
2015-04-10 10:50:00,52.81,52.82,52.74,52.76,58000.0,48.3877,48.3969,48.3236,48.3419,58000.0
2015-04-10 10:55:00,52.75,52.76,52.71,52.73,24100.0,48.3327,48.3419,48.2961,48.3144,24100.0
2015-04-10 11:00:00,52.73,52.74,52.65,52.72,39500.0,48.3144,48.3236,48.2411,48.3053,39500.0
2015-04-10 11:05:00,52.72,52.8,52.69,52.71,29300.0,48.3053,48.3786,48.2778,48.2961,29300.0
2015-04-10 11:10:00,52.71,52.81,52.7,52.8,30000.0,48.2961,48.3877,48.2869,48.3786,30000.0
2015-04-10 11:15:00,52.8,52.81,52.75,52.78,48900.0,48.3786,48.3877,48.3327,48.3602,48900.0
2015-04-10 11:20:00,52.79,52.81,52.76,52.77,42300.0,48.3694,48.3877,48.3419,48.3511,42300.0
2015-04-10 11:25:00,52.77,52.82,52.77,52.79,42400.0,48.3511,48.3969,48.3511,48.3694,42400.0
2015-04-10 11:30:00,52.78,52.86,52.78,52.84,23800.0,48.3602,48.4335,48.3602,48.4152,23800.0
2015-04-10 11:35:00,52.84,52.89,52.79,52.8,42400.0,48.4152,48.461,48.3694,48.3786,42400.0
2015-04-10 11:40:00,52.8,52.85,52.79,52.85,14100.0,48.3786,48.4244,48.3694,48.4244,14100.0
2015-04-10 11:45:00,52.85,52.96,52.85,52.89,19200.0,48.4244,48.5252,48.4244,48.461,19200.0
2015-04-10 11:50:00,52.89,52.9,52.86,52.87,24900.0,48.461,48.4702,48.4335,48.4427,24900.0
2015-04-10 11:55:00,52.87,52.87,52.82,52.84,10500.0,48.4427,48.4427,48.3969,48.4152,10500.0
2015-04-10 12:00:00,52.83,52.84,52.78,52.82,33300.0,48.406,48.4152,48.3602,48.3969,33300.0
2015-04-10 12:05:00,52.81,52.84,52.79,52.82,9500.0,48.3877,48.4152,48.3694,48.3969,9500.0
2015-04-10 12:10:00,52.81,52.83,52.79,52.82,12000.0,48.3877,48.406,48.3694,48.3969,12000.0
2015-04-10 12:15:00,52.83,52.83,52.79,52.82,9700.0,48.406,48.406,48.3694,48.3969,9700.0
2015-04-10 12:20:00,52.81,52.86,52.81,52.86,11600.0,48.3877,48.4335,48.3877,48.4335,11600.0
2015-04-10 12:25:00,52.86,52.86,52.8,52.8,17100.0,48.4335,48.4335,48.3786,48.3786,17100.0
2015-04-10 12:30:00,52.8,52.8,52.77,52.79,33300.0,48.3786,48.3786,48.3511,48.3694,33300.0
2015-04-10 12:35:00,52.78,52.83,52.75,52.83,61200.0,48.3602,48.406,48.3327,48.406,61200.0
2015-04-10 12:40:00,52.83,52.87,52.82,52.84,19100.0,48.406,48.4427,48.3969,48.4152,19100.0
2015-04-10 12:45:00,52.83,52.84,52.77,52.79,18000.0,48.406,48.4152,48.3511,48.3694,18000.0
2015-04-10 12:50:00,52.8,52.83,52.77,52.8,10700.0,48.3786,48.406,48.3511,48.3786,10700.0
2015-04-10 12:55:00,52.8,52.81,52.77,52.8,10600.0,48.3786,48.3877,48.3511,48.3786,10600.0
2015-04-10 13:00:00,52.8,52.82,52.79,52.8,14600.0,48.3786,48.3969,48.3694,48.3786,14600.0
2015-04-10 13:05:00,52.81,52.84,52.77,52.82,26300.0,48.3877,48.4152,48.3511,48.3969,26300.0
2015-04-10 13:10:00,52.82,52.83,52.79,52.82,17900.0,48.3969,48.406,48.3694,48.3969,17900.0
2015-04-10 13:15:00,52.81,52.83,52.79,52.83,9000.0,48.3877,48.406,48.3694,48.406,9000.0
2015-04-10 13:20:00,52.83,52.84,52.77,52.79,17500.0,48.406,48.4152,48.3511,48.3694,17500.0
2015-04-10 13:25:00,52.8,52.83,52.78,52.83,16900.0,48.3786,48.406,48.3602,48.406,16900.0
2015-04-10 13:30:00,52.82,52.85,52.8,52.81,45200.0,48.3969,48.4244,48.3786,48.3877,45200.0
2015-04-10 13:35:00,52.82,52.89,52.81,52.85,12200.0,48.3969,48.461,48.3877,48.4244,12200.0
2015-04-10 13:40:00,52.86,52.93,52.85,52.91,115400.0,48.4335,48.4977,48.4244,48.4793,115400.0
2015-04-10 13:45:00,52.91,52.96,52.91,52.91,13900.0,48.4793,48.5252,48.4793,48.4793,13900.0
2015-04-10 13:50:00,52.92,52.92,52.88,52.89,12300.0,48.4885,48.4885,48.4519,48.461,12300.0
2015-04-10 13:55:00,52.89,52.89,52.82,52.85,17900.0,48.461,48.461,48.3969,48.4244,17900.0
2015-04-10 14:00:00,52.84,52.87,52.78,52.85,65600.0,48.4152,48.4427,48.3602,48.4244,65600.0
2015-04-10 14:05:00,52.86,52.9,52.84,52.9,20600.0,48.4335,48.4702,48.4152,48.4702,20600.0
2015-04-10 14:10:00,52.9,52.96,52.89,52.96,14200.0,48.4702,48.5252,48.461,48.5252,14200.0
2015-04-10 14:15:00,52.95,52.95,52.9,52.91,18300.0,48.516,48.516,48.4702,48.4793,18300.0
2015-04-10 14:20:00,52.91,52.91,52.84,52.88,15600.0,48.4793,48.4793,48.4152,48.4519,15600.0
2015-04-10 14:25:00,52.88,52.92,52.87,52.89,15900.0,48.4519,48.4885,48.4427,48.461,15900.0
2015-04-10 14:30:00,52.88,52.9,52.86,52.86,19900.0,48.4519,48.4702,48.4335,48.4335,19900.0
2015-04-10 14:35:00,52.86,52.88,52.83,52.84,25700.0,48.4335,48.4519,48.406,48.4152,25700.0
2015-04-10 14:40:00,52.83,52.88,52.8,52.88,17500.0,48.406,48.4519,48.3786,48.4519,17500.0
2015-04-10 14:45:00,52.88,52.88,52.85,52.86,10500.0,48.4519,48.4519,48.4244,48.4335,10500.0
2015-04-10 14:50:00,52.87,52.87,52.84,52.86,18100.0,48.4427,48.4427,48.4152,48.4335,18100.0
2015-04-10 14:55:00,52.86,52.91,52.86,52.88,18800.0,48.4335,48.4793,48.4335,48.4519,18800.0
2015-04-10 15:00:00,52.88,52.89,52.86,52.89,15400.0,48.4519,48.461,48.4335,48.461,15400.0
2015-04-10 15:05:00,52.89,52.9,52.87,52.88,16700.0,48.461,48.4702,48.4427,48.4519,16700.0
2015-04-10 15:10:00,52.88,52.89,52.83,52.85,23300.0,48.4519,48.461,48.406,48.4244,23300.0
2015-04-10 15:15:00,52.84,52.85,52.79,52.83,53300.0,48.4152,48.4244,48.3694,48.406,53300.0
2015-04-10 15:20:00,52.83,52.83,52.79,52.83,19000.0,48.406,48.406,48.3694,48.406,19000.0
2015-04-10 15:25:00,52.82,52.88,52.81,52.88,21200.0,48.3969,48.4519,48.3877,48.4519,21200.0
2015-04-10 15:30:00,52.88,52.9,52.85,52.9,25200.0,48.4519,48.4702,48.4244,48.4702,25200.0
2015-04-10 15:35:00,52.9,52.94,52.89,52.93,31300.0,48.4702,48.5068,48.461,48.4977,31300.0
2015-04-10 15:40:00,52.94,52.98,52.93,52.98,48900.0,48.5068,48.5435,48.4977,48.5435,48900.0
2015-04-10 15:45:00,52.98,53.03,52.98,53.01,86500.0,48.5435,48.5893,48.5435,48.571,86500.0
2015-04-10 15:50:00,53.0,53.06,52.99,53.05,203000.0,48.5618,48.6168,48.5526,48.6076,203000.0
2015-04-10 15:55:00,53.05,53.08,53.03,53.05,159400.0,48.6076,48.6351,48.5893,48.6076,159400.0
2015-04-13 09:30:00,53.06,53.25,52.95,53.25,53900.0,48.6168,48.7909,48.516,48.7909,53900.0
2015-04-13 09:35:00,53.26,53.26,53.0,53.04,22700.0,48.8,48.8,48.5618,48.5985,22700.0
2015-04-13 09:40:00,53.1,53.1,52.91,52.91,7000.0,48.6534,48.6534,48.4793,48.4793,7000.0
2015-04-13 09:45:00,52.92,52.92,52.86,52.92,12000.0,48.4885,48.4885,48.4335,48.4885,12000.0
2015-04-13 09:50:00,52.91,52.95,52.88,52.89,28400.0,48.4793,48.516,48.4519,48.461,28400.0
2015-04-13 09:55:00,52.9,52.92,52.89,52.9,6100.0,48.4702,48.4885,48.461,48.4702,6100.0
2015-04-13 10:00:00,52.91,52.92,52.86,52.89,18800.0,48.4793,48.4885,48.4335,48.461,18800.0
2015-04-13 10:05:00,52.89,52.9,52.87,52.88,7800.0,48.461,48.4702,48.4427,48.4519,7800.0
2015-04-13 10:10:00,52.88,52.89,52.84,52.84,19300.0,48.4519,48.461,48.4152,48.4152,19300.0
2015-04-13 10:15:00,52.84,52.84,52.8,52.82,11400.0,48.4152,48.4152,48.3786,48.3969,11400.0
2015-04-13 10:20:00,52.82,52.87,52.81,52.86,14800.0,48.3969,48.4427,48.3877,48.4335,14800.0
2015-04-13 10:25:00,52.86,52.88,52.85,52.87,6600.0,48.4335,48.4519,48.4244,48.4427,6600.0
2015-04-13 10:30:00,52.87,52.92,52.86,52.92,14500.0,48.4427,48.4885,48.4335,48.4885,14500.0
2015-04-13 10:35:00,52.92,52.93,52.9,52.92,10800.0,48.4885,48.4977,48.4702,48.4885,10800.0
2015-04-13 10:40:00,52.91,52.92,52.9,52.9,6100.0,48.4793,48.4885,48.4702,48.4702,6100.0
2015-04-13 10:45:00,52.91,52.94,52.91,52.93,12400.0,48.4793,48.5068,48.4793,48.4977,12400.0
2015-04-13 10:50:00,52.94,52.96,52.92,52.96,11100.0,48.5068,48.5252,48.4885,48.5252,11100.0
2015-04-13 10:55:00,52.97,52.98,52.9,52.92,9000.0,48.5343,48.5435,48.4702,48.4885,9000.0
2015-04-13 11:00:00,52.91,52.96,52.9,52.95,9100.0,48.4793,48.5252,48.4702,48.516,9100.0
2015-04-13 11:05:00,52.96,53.03,52.95,53.03,17900.0,48.5252,48.5893,48.516,48.5893,17900.0
2015-04-13 11:10:00,53.06,53.09,53.04,53.08,11200.0,48.6168,48.6443,48.5985,48.6351,11200.0
2015-04-13 11:15:00,53.09,53.11,52.99,52.99,9000.0,48.6443,48.6626,48.5526,48.5526,9000.0
2015-04-13 11:20:00,52.99,53.01,52.97,52.97,14800.0,48.5526,48.571,48.5343,48.5343,14800.0
2015-04-13 11:25:00,52.97,53.05,52.97,52.98,7100.0,48.5343,48.6076,48.5343,48.5435,7100.0
2015-04-13 11:30:00,52.98,53.06,52.96,53.05,13700.0,48.5435,48.6168,48.5252,48.6076,13700.0
2015-04-13 11:35:00,53.06,53.1,52.98,53.0,18600.0,48.6168,48.6534,48.5435,48.5618,18600.0
2015-04-13 11:40:00,52.99,53.0,52.97,52.98,5000.0,48.5526,48.5618,48.5343,48.5435,5000.0
2015-04-13 11:45:00,52.98,52.99,52.89,52.9,13000.0,48.5435,48.5526,48.461,48.4702,13000.0
2015-04-13 11:50:00,52.9,52.92,52.89,52.9,11100.0,48.4702,48.4885,48.461,48.4702,11100.0
2015-04-13 11:55:00,52.9,52.91,52.86,52.87,9300.0,48.4702,48.4793,48.4335,48.4427,9300.0
2015-04-13 12:00:00,52.86,52.88,52.81,52.82,10700.0,48.4335,48.4519,48.3877,48.3969,10700.0
2015-04-13 12:05:00,52.82,52.86,52.82,52.83,27300.0,48.3969,48.4335,48.3969,48.406,27300.0
2015-04-13 12:10:00,52.83,52.85,52.79,52.8,38900.0,48.406,48.4244,48.3694,48.3786,38900.0
2015-04-13 12:15:00,52.8,52.82,52.79,52.81,19200.0,48.3786,48.3969,48.3694,48.3877,19200.0
2015-04-13 12:20:00,52.81,52.82,52.74,52.74,4600.0,48.3877,48.3969,48.3236,48.3236,4600.0
2015-04-13 12:25:00,52.74,52.74,52.68,52.68,8800.0,48.3236,48.3236,48.2686,48.2686,8800.0
2015-04-13 12:30:00,52.68,52.68,52.65,52.68,34100.0,48.2686,48.2686,48.2411,48.2686,34100.0
2015-04-13 12:35:00,52.67,52.71,52.67,52.68,6700.0,48.2594,48.2961,48.2594,48.2686,6700.0
2015-04-13 12:40:00,52.68,52.68,52.67,52.68,5900.0,48.2686,48.2686,48.2594,48.2686,5900.0
2015-04-13 12:45:00,52.68,52.72,52.68,52.69,6300.0,48.2686,48.3053,48.2686,48.2778,6300.0
2015-04-13 12:50:00,52.68,52.68,52.66,52.67,10400.0,48.2686,48.2686,48.2503,48.2594,10400.0
2015-04-13 12:55:00,52.67,52.68,52.65,52.67,8800.0,48.2594,48.2686,48.2411,48.2594,8800.0
2015-04-13 13:00:00,52.67,52.67,52.61,52.62,11200.0,48.2594,48.2594,48.2045,48.2136,11200.0
2015-04-13 13:05:00,52.62,52.63,52.54,52.56,12700.0,48.2136,48.2228,48.1403,48.1586,12700.0
2015-04-13 13:10:00,52.56,52.57,52.53,52.54,15400.0,48.1586,48.1678,48.1312,48.1403,15400.0
2015-04-13 13:15:00,52.55,52.56,52.53,52.56,8700.0,48.1495,48.1586,48.1312,48.1586,8700.0
2015-04-13 13:20:00,52.55,52.58,52.55,52.56,5900.0,48.1495,48.177,48.1495,48.1586,5900.0
2015-04-13 13:25:00,52.57,52.6,52.57,52.59,4000.0,48.1678,48.1953,48.1678,48.1861,4000.0
2015-04-13 13:30:00,52.59,52.59,52.54,52.56,15800.0,48.1861,48.1861,48.1403,48.1586,15800.0
2015-04-13 13:35:00,52.57,52.6,52.56,52.56,7500.0,48.1678,48.1953,48.1586,48.1586,7500.0
2015-04-13 13:40:00,52.58,52.59,52.54,52.56,10100.0,48.177,48.1861,48.1403,48.1586,10100.0
2015-04-13 13:45:00,52.57,52.62,52.56,52.56,9900.0,48.1678,48.2136,48.1586,48.1586,9900.0
2015-04-13 13:50:00,52.57,52.65,52.54,52.64,18600.0,48.1678,48.2411,48.1403,48.2319,18600.0
2015-04-13 13:55:00,52.65,52.7,52.64,52.68,10600.0,48.2411,48.2869,48.2319,48.2686,10600.0
2015-04-13 14:00:00,52.68,52.7,52.66,52.66,7500.0,48.2686,48.2869,48.2503,48.2503,7500.0
2015-04-13 14:05:00,52.67,52.67,52.59,52.63,12500.0,48.2594,48.2594,48.1861,48.2228,12500.0
2015-04-13 14:10:00,52.63,52.67,52.62,52.62,6900.0,48.2228,48.2594,48.2136,48.2136,6900.0
2015-04-13 14:15:00,52.61,52.62,52.59,52.62,5200.0,48.2045,48.2136,48.1861,48.2136,5200.0
2015-04-13 14:20:00,52.62,52.67,52.61,52.62,17700.0,48.2136,48.2594,48.2045,48.2136,17700.0
2015-04-13 14:25:00,52.62,52.66,52.61,52.66,3300.0,48.2136,48.2503,48.2045,48.2503,3300.0
2015-04-13 14:30:00,52.66,52.66,52.62,52.62,12100.0,48.2503,48.2503,48.2136,48.2136,12100.0
2015-04-13 14:35:00,52.63,52.67,52.62,52.65,7500.0,48.2228,48.2594,48.2136,48.2411,7500.0
2015-04-13 14:40:00,52.65,52.69,52.65,52.67,8200.0,48.2411,48.2778,48.2411,48.2594,8200.0
2015-04-13 14:45:00,52.66,52.66,52.58,52.58,18800.0,48.2503,48.2503,48.177,48.177,18800.0
2015-04-13 14:50:00,52.57,52.58,52.45,52.5,35900.0,48.1678,48.177,48.0579,48.1037,35900.0
2015-04-13 14:55:00,52.51,52.52,52.48,52.49,15500.0,48.1128,48.122,48.0853,48.0945,15500.0
2015-04-13 15:00:00,52.49,52.49,52.47,52.49,14600.0,48.0945,48.0945,48.0762,48.0945,14600.0
2015-04-13 15:05:00,52.5,52.59,52.49,52.57,14900.0,48.1037,48.1861,48.0945,48.1678,14900.0
2015-04-13 15:10:00,52.58,52.58,52.53,52.55,15800.0,48.177,48.177,48.1312,48.1495,15800.0
2015-04-13 15:15:00,52.55,52.55,52.51,52.53,16700.0,48.1495,48.1495,48.1128,48.1312,16700.0
2015-04-13 15:20:00,52.52,52.52,52.39,52.4,24400.0,48.122,48.122,48.0029,48.012,24400.0
2015-04-13 15:25:00,52.4,52.41,52.37,52.38,14100.0,48.012,48.0212,47.9846,47.9937,14100.0
2015-04-13 15:30:00,52.38,52.4,52.34,52.35,30400.0,47.9937,48.012,47.9571,47.9662,30400.0
2015-04-13 15:35:00,52.35,52.38,52.34,52.36,20700.0,47.9662,47.9937,47.9571,47.9754,20700.0
2015-04-13 15:40:00,52.36,52.39,52.35,52.39,33500.0,47.9754,48.0029,47.9662,48.0029,33500.0
2015-04-13 15:45:00,52.39,52.4,52.34,52.35,40600.0,48.0029,48.012,47.9571,47.9662,40600.0
2015-04-13 15:50:00,52.35,52.35,52.29,52.32,67900.0,47.9662,47.9662,47.9113,47.9387,67900.0
2015-04-13 15:55:00,52.32,52.36,52.32,52.34,101900.0,47.9387,47.9754,47.9387,47.9571,101900.0
2015-04-14 09:30:00,52.44,52.57,52.29,52.42,42000.0,48.0487,48.1678,47.9113,48.0304,42000.0
2015-04-14 09:35:00,52.45,52.53,52.36,52.46,16900.0,48.0579,48.1312,47.9754,48.067,16900.0
2015-04-14 09:40:00,52.46,52.52,52.4,52.47,16500.0,48.067,48.122,48.012,48.0762,16500.0
2015-04-14 09:45:00,52.43,52.46,52.4,52.4,13700.0,48.0395,48.067,48.012,48.012,13700.0
2015-04-14 09:50:00,52.4,52.41,52.29,52.35,23600.0,48.012,48.0212,47.9113,47.9662,23600.0
2015-04-14 09:55:00,52.32,52.37,52.28,52.35,22900.0,47.9387,47.9846,47.9021,47.9662,22900.0
2015-04-14 10:00:00,52.33,52.35,52.27,52.31,143000.0,47.9479,47.9662,47.8929,47.9296,143000.0
2015-04-14 10:05:00,52.31,52.32,52.25,52.31,23100.0,47.9296,47.9387,47.8746,47.9296,23100.0
2015-04-14 10:10:00,52.3,52.31,52.21,52.31,21800.0,47.9204,47.9296,47.838,47.9296,21800.0
2015-04-14 10:15:00,52.31,52.36,52.3,52.34,10700.0,47.9296,47.9754,47.9204,47.9571,10700.0
2015-04-14 10:20:00,52.34,52.35,52.28,52.29,9600.0,47.9571,47.9662,47.9021,47.9113,9600.0
2015-04-14 10:25:00,52.29,52.32,52.26,52.29,10800.0,47.9113,47.9387,47.8838,47.9113,10800.0
2015-04-14 10:30:00,52.31,52.37,52.3,52.32,16200.0,47.9296,47.9846,47.9204,47.9387,16200.0
2015-04-14 10:35:00,52.33,52.44,52.32,52.43,16700.0,47.9479,48.0487,47.9387,48.0395,16700.0
2015-04-14 10:40:00,52.42,52.42,52.35,52.38,19600.0,48.0304,48.0304,47.9662,47.9937,19600.0
2015-04-14 10:45:00,52.38,52.43,52.35,52.43,15600.0,47.9937,48.0395,47.9662,48.0395,15600.0
2015-04-14 10:50:00,52.44,52.47,52.41,52.45,13700.0,48.0487,48.0762,48.0212,48.0579,13700.0
2015-04-14 10:55:00,52.46,52.47,52.36,52.36,13800.0,48.067,48.0762,47.9754,47.9754,13800.0
2015-04-14 11:00:00,52.36,52.36,52.3,52.33,41500.0,47.9754,47.9754,47.9204,47.9479,41500.0
2015-04-14 11:05:00,52.33,52.35,52.31,52.32,11900.0,47.9479,47.9662,47.9296,47.9387,11900.0
2015-04-14 11:10:00,52.32,52.47,52.32,52.46,14900.0,47.9387,48.0762,47.9387,48.067,14900.0
2015-04-14 11:15:00,52.46,52.56,52.46,52.49,6500.0,48.067,48.1586,48.067,48.0945,6500.0
2015-04-14 11:20:00,52.49,52.53,52.49,52.52,14400.0,48.0945,48.1312,48.0945,48.122,14400.0
2015-04-14 11:25:00,52.52,52.53,52.51,52.51,5400.0,48.122,48.1312,48.1128,48.1128,5400.0
2015-04-14 11:30:00,52.51,52.55,52.51,52.55,13300.0,48.1128,48.1495,48.1128,48.1495,13300.0
2015-04-14 11:35:00,52.56,52.56,52.5,52.51,11700.0,48.1586,48.1586,48.1037,48.1128,11700.0
2015-04-14 11:40:00,52.52,52.54,52.5,52.52,13100.0,48.122,48.1403,48.1037,48.122,13100.0
2015-04-14 11:45:00,52.52,52.55,52.52,52.54,8800.0,48.122,48.1495,48.122,48.1403,8800.0
2015-04-14 11:50:00,52.53,52.62,52.53,52.62,12200.0,48.1312,48.2136,48.1312,48.2136,12200.0
2015-04-14 11:55:00,52.62,52.62,52.56,52.56,9800.0,48.2136,48.2136,48.1586,48.1586,9800.0
2015-04-14 12:00:00,52.56,52.58,52.51,52.52,8200.0,48.1586,48.177,48.1128,48.122,8200.0
2015-04-14 12:05:00,52.53,52.6,52.52,52.58,24500.0,48.1312,48.1953,48.122,48.177,24500.0
2015-04-14 12:10:00,52.58,52.58,52.53,52.54,10300.0,48.177,48.177,48.1312,48.1403,10300.0
2015-04-14 12:15:00,52.55,52.57,52.53,52.54,8800.0,48.1495,48.1678,48.1312,48.1403,8800.0
2015-04-14 12:20:00,52.54,52.56,52.5,52.55,10000.0,48.1403,48.1586,48.1037,48.1495,10000.0
2015-04-14 12:25:00,52.55,52.57,52.54,52.54,8300.0,48.1495,48.1678,48.1403,48.1403,8300.0
2015-04-14 12:30:00,52.53,52.56,52.51,52.52,19800.0,48.1312,48.1586,48.1128,48.122,19800.0
2015-04-14 12:35:00,52.52,52.53,52.48,52.49,32300.0,48.122,48.1312,48.0853,48.0945,32300.0
2015-04-14 12:40:00,52.5,52.5,52.42,52.47,11900.0,48.1037,48.1037,48.0304,48.0762,11900.0
2015-04-14 12:45:00,52.47,52.49,52.46,52.48,6800.0,48.0762,48.0945,48.067,48.0853,6800.0
2015-04-14 12:50:00,52.48,52.54,52.48,52.51,6100.0,48.0853,48.1403,48.0853,48.1128,6100.0
2015-04-14 12:55:00,52.5,52.5,52.43,52.44,10900.0,48.1037,48.1037,48.0395,48.0487,10900.0
2015-04-14 13:00:00,52.43,52.44,52.36,52.37,20600.0,48.0395,48.0487,47.9754,47.9846,20600.0
2015-04-14 13:05:00,52.37,52.37,52.33,52.33,12500.0,47.9846,47.9846,47.9479,47.9479,12500.0
2015-04-14 13:10:00,52.33,52.37,52.31,52.35,22200.0,47.9479,47.9846,47.9296,47.9662,22200.0
2015-04-14 13:15:00,52.35,52.35,52.27,52.28,34100.0,47.9662,47.9662,47.8929,47.9021,34100.0
2015-04-14 13:20:00,52.28,52.28,52.25,52.26,11900.0,47.9021,47.9021,47.8746,47.8838,11900.0
2015-04-14 13:25:00,52.26,52.29,52.24,52.28,41700.0,47.8838,47.9113,47.8654,47.9021,41700.0
2015-04-14 13:30:00,52.28,52.34,52.28,52.34,7300.0,47.9021,47.9571,47.9021,47.9571,7300.0
2015-04-14 13:35:00,52.33,52.36,52.32,52.32,16200.0,47.9479,47.9754,47.9387,47.9387,16200.0
2015-04-14 13:40:00,52.32,52.38,52.3,52.38,15300.0,47.9387,47.9937,47.9204,47.9937,15300.0
2015-04-14 13:45:00,52.37,52.47,52.37,52.46,31400.0,47.9846,48.0762,47.9846,48.067,31400.0
2015-04-14 13:50:00,52.45,52.51,52.44,52.51,10600.0,48.0579,48.1128,48.0487,48.1128,10600.0
2015-04-14 13:55:00,52.5,52.53,52.5,52.53,9200.0,48.1037,48.1312,48.1037,48.1312,9200.0
2015-04-14 14:00:00,52.51,52.51,52.44,52.44,13600.0,48.1128,48.1128,48.0487,48.0487,13600.0
2015-04-14 14:05:00,52.44,52.44,52.4,52.41,7600.0,48.0487,48.0487,48.012,48.0212,7600.0
2015-04-14 14:10:00,52.41,52.41,52.36,52.36,16900.0,48.0212,48.0212,47.9754,47.9754,16900.0
2015-04-14 14:15:00,52.36,52.37,52.33,52.37,10000.0,47.9754,47.9846,47.9479,47.9846,10000.0
2015-04-14 14:20:00,52.37,52.37,52.36,52.36,5400.0,47.9846,47.9846,47.9754,47.9754,5400.0
2015-04-14 14:25:00,52.36,52.39,52.35,52.39,13900.0,47.9754,48.0029,47.9662,48.0029,13900.0
2015-04-14 14:30:00,52.39,52.39,52.33,52.33,12700.0,48.0029,48.0029,47.9479,47.9479,12700.0
2015-04-14 14:35:00,52.33,52.33,52.24,52.26,22200.0,47.9479,47.9479,47.8654,47.8838,22200.0
2015-04-14 14:40:00,52.26,52.31,52.25,52.3,11400.0,47.8838,47.9296,47.8746,47.9204,11400.0
2015-04-14 14:45:00,52.31,52.33,52.28,52.3,25100.0,47.9296,47.9479,47.9021,47.9204,25100.0
2015-04-14 14:50:00,52.3,52.31,52.26,52.26,21700.0,47.9204,47.9296,47.8838,47.8838,21700.0
2015-04-14 14:55:00,52.26,52.31,52.26,52.3,20500.0,47.8838,47.9296,47.8838,47.9204,20500.0
2015-04-14 15:00:00,52.3,52.36,52.29,52.32,64800.0,47.9204,47.9754,47.9113,47.9387,64800.0
2015-04-14 15:05:00,52.33,52.35,52.28,52.29,39900.0,47.9479,47.9662,47.9021,47.9113,39900.0
2015-04-14 15:10:00,52.29,52.32,52.29,52.31,8600.0,47.9113,47.9387,47.9113,47.9296,8600.0
2015-04-14 15:15:00,52.31,52.33,52.31,52.31,15800.0,47.9296,47.9479,47.9296,47.9296,15800.0
2015-04-14 15:20:00,52.32,52.32,52.25,52.27,64400.0,47.9387,47.9387,47.8746,47.8929,64400.0
2015-04-14 15:25:00,52.28,52.29,52.24,52.25,52100.0,47.9021,47.9113,47.8654,47.8746,52100.0
2015-04-14 15:30:00,52.25,52.29,52.24,52.28,52700.0,47.8746,47.9113,47.8654,47.9021,52700.0
2015-04-14 15:35:00,52.28,52.28,52.23,52.25,52100.0,47.9021,47.9021,47.8563,47.8746,52100.0
2015-04-14 15:40:00,52.25,52.25,52.23,52.23,33500.0,47.8746,47.8746,47.8563,47.8563,33500.0
2015-04-14 15:45:00,52.24,52.26,52.22,52.23,88300.0,47.8654,47.8838,47.8471,47.8563,88300.0
2015-04-14 15:50:00,52.24,52.25,52.21,52.25,77700.0,47.8654,47.8746,47.838,47.8746,77700.0
2015-04-14 15:55:00,52.25,52.3,52.24,52.29,134500.0,47.8746,47.9204,47.8654,47.9113,134500.0
2015-04-15 09:30:00,52.49,52.85,52.39,52.85,54700.0,48.0945,48.4244,48.0029,48.4244,54700.0
2015-04-15 09:35:00,52.86,53.12,52.86,53.06,52600.0,48.4335,48.6718,48.4335,48.6168,52600.0
2015-04-15 09:40:00,53.06,53.1,52.99,53.09,12700.0,48.6168,48.6534,48.5526,48.6443,12700.0
2015-04-15 09:45:00,53.07,53.07,53.0,53.02,20500.0,48.6259,48.6259,48.5618,48.5801,20500.0
2015-04-15 09:50:00,53.02,53.03,52.91,52.98,18500.0,48.5801,48.5893,48.4793,48.5435,18500.0
2015-04-15 09:55:00,52.98,52.99,52.84,52.86,8800.0,48.5435,48.5526,48.4152,48.4335,8800.0
2015-04-15 10:00:00,52.87,52.92,52.79,52.89,33200.0,48.4427,48.4885,48.3694,48.461,33200.0
2015-04-15 10:05:00,52.9,52.91,52.82,52.83,22300.0,48.4702,48.4793,48.3969,48.406,22300.0
2015-04-15 10:10:00,52.84,52.86,52.8,52.84,21700.0,48.4152,48.4335,48.3786,48.4152,21700.0
2015-04-15 10:15:00,52.83,52.9,52.82,52.89,22000.0,48.406,48.4702,48.3969,48.461,22000.0
2015-04-15 10:20:00,52.9,52.96,52.89,52.95,20900.0,48.4702,48.5252,48.461,48.516,20900.0
2015-04-15 10:25:00,52.96,53.01,52.94,53.0,7800.0,48.5252,48.571,48.5068,48.5618,7800.0
2015-04-15 10:30:00,53.02,53.05,52.99,53.0,11700.0,48.5801,48.6076,48.5526,48.5618,11700.0
2015-04-15 10:35:00,53.01,53.03,52.94,52.94,24000.0,48.571,48.5893,48.5068,48.5068,24000.0
2015-04-15 10:40:00,52.94,52.96,52.9,52.9,12000.0,48.5068,48.5252,48.4702,48.4702,12000.0
2015-04-15 10:45:00,52.91,52.91,52.78,52.82,27000.0,48.4793,48.4793,48.3602,48.3969,27000.0
2015-04-15 10:50:00,52.8,52.86,52.73,52.77,30700.0,48.3786,48.4335,48.3144,48.3511,30700.0
2015-04-15 10:55:00,52.76,52.77,52.71,52.73,22800.0,48.3419,48.3511,48.2961,48.3144,22800.0
2015-04-15 11:00:00,52.71,52.8,52.67,52.78,25300.0,48.2961,48.3786,48.2594,48.3602,25300.0
2015-04-15 11:05:00,52.78,52.78,52.68,52.69,14600.0,48.3602,48.3602,48.2686,48.2778,14600.0
2015-04-15 11:10:00,52.69,52.69,52.63,52.64,17900.0,48.2778,48.2778,48.2228,48.2319,17900.0
2015-04-15 11:15:00,52.63,52.63,52.57,52.57,25600.0,48.2228,48.2228,48.1678,48.1678,25600.0
2015-04-15 11:20:00,52.56,52.56,52.48,52.48,21700.0,48.1586,48.1586,48.0853,48.0853,21700.0
2015-04-15 11:25:00,52.48,52.56,52.47,52.51,14400.0,48.0853,48.1586,48.0762,48.1128,14400.0
2015-04-15 11:30:00,52.51,52.52,52.43,52.43,15900.0,48.1128,48.122,48.0395,48.0395,15900.0
2015-04-15 11:35:00,52.43,52.52,52.42,52.43,10600.0,48.0395,48.122,48.0304,48.0395,10600.0
2015-04-15 11:40:00,52.43,52.48,52.43,52.45,7400.0,48.0395,48.0853,48.0395,48.0579,7400.0
2015-04-15 11:45:00,52.44,52.44,52.4,52.42,12600.0,48.0487,48.0487,48.012,48.0304,12600.0
2015-04-15 11:50:00,52.44,52.46,52.41,52.45,8100.0,48.0487,48.067,48.0212,48.0579,8100.0
2015-04-15 11:55:00,52.45,52.51,52.45,52.47,10200.0,48.0579,48.1128,48.0579,48.0762,10200.0
2015-04-15 12:00:00,52.47,52.5,52.47,52.49,16600.0,48.0762,48.1037,48.0762,48.0945,16600.0
2015-04-15 12:05:00,52.49,52.5,52.44,52.45,19300.0,48.0945,48.1037,48.0487,48.0579,19300.0
2015-04-15 12:10:00,52.45,52.5,52.45,52.49,11700.0,48.0579,48.1037,48.0579,48.0945,11700.0
2015-04-15 12:15:00,52.49,52.5,52.41,52.44,25100.0,48.0945,48.1037,48.0212,48.0487,25100.0
2015-04-15 12:20:00,52.45,52.51,52.45,52.49,7000.0,48.0579,48.1128,48.0579,48.0945,7000.0
2015-04-15 12:25:00,52.48,52.85,52.47,52.53,157000.0,48.0853,48.4244,48.0762,48.1312,157000.0
2015-04-15 12:30:00,52.52,52.52,52.43,52.44,11400.0,48.122,48.122,48.0395,48.0487,11400.0
2015-04-15 12:35:00,52.43,52.44,52.39,52.43,9800.0,48.0395,48.0487,48.0029,48.0395,9800.0
2015-04-15 12:40:00,52.43,52.47,52.4,52.44,9900.0,48.0395,48.0762,48.012,48.0487,9900.0
2015-04-15 12:45:00,52.44,52.48,52.42,52.48,11100.0,48.0487,48.0853,48.0304,48.0853,11100.0
2015-04-15 12:50:00,52.48,52.5,52.47,52.49,10300.0,48.0853,48.1037,48.0762,48.0945,10300.0
2015-04-15 12:55:00,52.49,52.49,52.43,52.46,11900.0,48.0945,48.0945,48.0395,48.067,11900.0
2015-04-15 13:00:00,52.47,52.5,52.46,52.47,12900.0,48.0762,48.1037,48.067,48.0762,12900.0
2015-04-15 13:05:00,52.47,52.48,52.42,52.42,10800.0,48.0762,48.0853,48.0304,48.0304,10800.0
2015-04-15 13:10:00,52.42,52.45,52.41,52.45,10100.0,48.0304,48.0579,48.0212,48.0579,10100.0
2015-04-15 13:15:00,52.45,52.45,52.41,52.42,11100.0,48.0579,48.0579,48.0212,48.0304,11100.0
2015-04-15 13:20:00,52.4,52.43,52.4,52.41,10700.0,48.012,48.0395,48.012,48.0212,10700.0
2015-04-15 13:25:00,52.42,52.5,52.42,52.49,12100.0,48.0304,48.1037,48.0304,48.0945,12100.0
2015-04-15 13:30:00,52.49,52.52,52.4,52.42,16500.0,48.0945,48.122,48.012,48.0304,16500.0
2015-04-15 13:35:00,52.43,52.44,52.36,52.36,24300.0,48.0395,48.0487,47.9754,47.9754,24300.0
2015-04-15 13:40:00,52.36,52.4,52.35,52.36,11800.0,47.9754,48.012,47.9662,47.9754,11800.0
2015-04-15 13:45:00,52.36,52.36,52.32,52.34,16600.0,47.9754,47.9754,47.9387,47.9571,16600.0
2015-04-15 13:50:00,52.34,52.37,52.34,52.34,11400.0,47.9571,47.9846,47.9571,47.9571,11400.0
2015-04-15 13:55:00,52.34,52.35,52.32,52.35,18200.0,47.9571,47.9662,47.9387,47.9662,18200.0
2015-04-15 14:00:00,52.35,52.36,52.34,52.34,11300.0,47.9662,47.9754,47.9571,47.9571,11300.0
2015-04-15 14:05:00,52.35,52.35,52.3,52.31,20600.0,47.9662,47.9662,47.9204,47.9296,20600.0
2015-04-15 14:10:00,52.3,52.32,52.26,52.29,25900.0,47.9204,47.9387,47.8838,47.9113,25900.0
2015-04-15 14:15:00,52.29,52.3,52.28,52.29,12400.0,47.9113,47.9204,47.9021,47.9113,12400.0
2015-04-15 14:20:00,52.29,52.29,52.24,52.25,20700.0,47.9113,47.9113,47.8654,47.8746,20700.0
2015-04-15 14:25:00,52.25,52.27,52.2,52.22,21400.0,47.8746,47.8929,47.8288,47.8471,21400.0
2015-04-15 14:30:00,52.21,52.23,52.16,52.19,21500.0,47.838,47.8563,47.7921,47.8196,21500.0
2015-04-15 14:35:00,52.18,52.19,52.13,52.16,15600.0,47.8105,47.8196,47.7647,47.7921,15600.0
2015-04-15 14:40:00,52.16,52.17,52.13,52.14,17300.0,47.7921,47.8013,47.7647,47.7738,17300.0
2015-04-15 14:45:00,52.14,52.18,52.11,52.16,45900.0,47.7738,47.8105,47.7463,47.7921,45900.0
2015-04-15 14:50:00,52.16,52.17,52.11,52.12,43200.0,47.7921,47.8013,47.7463,47.7555,43200.0
2015-04-15 14:55:00,52.12,52.12,52.05,52.08,26200.0,47.7555,47.7555,47.6914,47.7188,26200.0
2015-04-15 15:00:00,52.07,52.12,52.06,52.1,26300.0,47.7097,47.7555,47.7005,47.7372,26300.0
2015-04-15 15:05:00,52.09,52.11,52.07,52.11,19900.0,47.728,47.7463,47.7097,47.7463,19900.0
2015-04-15 15:10:00,52.11,52.11,52.01,52.03,29200.0,47.7463,47.7463,47.6547,47.673,29200.0
2015-04-15 15:15:00,52.02,52.05,52.01,52.04,51200.0,47.6639,47.6914,47.6547,47.6822,51200.0
2015-04-15 15:20:00,52.04,52.06,52.02,52.03,35600.0,47.6822,47.7005,47.6639,47.673,35600.0
2015-04-15 15:25:00,52.02,52.05,52.01,52.05,46600.0,47.6639,47.6914,47.6547,47.6914,46600.0
2015-04-15 15:30:00,52.05,52.05,51.99,51.99,54100.0,47.6914,47.6914,47.6364,47.6364,54100.0
2015-04-15 15:35:00,52.0,52.03,51.97,51.98,59100.0,47.6455,47.673,47.6181,47.6272,59100.0
2015-04-15 15:40:00,51.98,51.99,51.88,51.93,74600.0,47.6272,47.6364,47.5356,47.5814,74600.0
2015-04-15 15:45:00,51.92,51.93,51.88,51.91,47400.0,47.5722,47.5814,47.5356,47.5631,47400.0
2015-04-15 15:50:00,51.91,51.93,51.9,51.9,67100.0,47.5631,47.5814,47.5539,47.5539,67100.0
2015-04-15 15:55:00,51.9,51.92,51.84,51.91,299000.0,47.5539,47.5722,47.4989,47.5631,299000.0
2015-04-16 09:30:00,51.92,52.02,51.73,51.75,77700.0,47.5722,47.6639,47.3982,47.4165,77700.0
2015-04-16 09:35:00,51.83,51.88,51.63,51.63,52400.0,47.4898,47.5356,47.3065,47.3065,52400.0
2015-04-16 09:40:00,51.63,51.72,51.54,51.69,31300.0,47.3065,47.389,47.2241,47.3615,31300.0
2015-04-16 09:45:00,51.7,51.7,51.57,51.7,15800.0,47.3707,47.3707,47.2516,47.3707,15800.0
2015-04-16 09:50:00,51.69,51.69,51.45,51.47,59300.0,47.3615,47.3615,47.1416,47.1599,59300.0
2015-04-16 09:55:00,51.48,51.56,51.4,51.41,34100.0,47.1691,47.2424,47.0958,47.1049,34100.0
2015-04-16 10:00:00,51.42,51.67,51.42,51.66,47800.0,47.1141,47.3432,47.1141,47.334,47800.0
2015-04-16 10:05:00,51.66,51.77,51.58,51.59,22100.0,47.334,47.4348,47.2607,47.2699,22100.0
2015-04-16 10:10:00,51.59,51.7,51.58,51.58,21000.0,47.2699,47.3707,47.2607,47.2607,21000.0
2015-04-16 10:15:00,51.58,51.66,51.56,51.64,13000.0,47.2607,47.334,47.2424,47.3157,13000.0
2015-04-16 10:20:00,51.66,51.66,51.57,51.57,33000.0,47.334,47.334,47.2516,47.2516,33000.0
2015-04-16 10:25:00,51.58,51.7,51.54,51.63,21300.0,47.2607,47.3707,47.2241,47.3065,21300.0
2015-04-16 10:30:00,51.62,51.78,51.62,51.73,12500.0,47.2974,47.444,47.2974,47.3982,12500.0
2015-04-16 10:35:00,51.72,51.8,51.7,51.78,22000.0,47.389,47.4623,47.3707,47.444,22000.0
2015-04-16 10:40:00,51.78,51.78,51.72,51.75,13800.0,47.444,47.444,47.389,47.4165,13800.0
2015-04-16 10:45:00,51.75,51.84,51.73,51.73,34900.0,47.4165,47.4989,47.3982,47.3982,34900.0
2015-04-16 10:50:00,51.73,51.73,51.65,51.69,49000.0,47.3982,47.3982,47.3249,47.3615,49000.0
2015-04-16 10:55:00,51.69,51.71,51.64,51.65,158800.0,47.3615,47.3798,47.3157,47.3249,158800.0
2015-04-16 11:00:00,51.66,51.68,51.65,51.65,23100.0,47.334,47.3523,47.3249,47.3249,23100.0
2015-04-16 11:05:00,51.65,51.8,51.65,51.8,38900.0,47.3249,47.4623,47.3249,47.4623,38900.0
2015-04-16 11:10:00,51.79,51.84,51.78,51.79,23800.0,47.4531,47.4989,47.444,47.4531,23800.0
2015-04-16 11:15:00,51.79,51.82,51.79,51.79,17500.0,47.4531,47.4806,47.4531,47.4531,17500.0
2015-04-16 11:20:00,51.8,51.8,51.73,51.74,15500.0,47.4623,47.4623,47.3982,47.4073,15500.0
2015-04-16 11:25:00,51.73,51.74,51.64,51.65,22300.0,47.3982,47.4073,47.3157,47.3249,22300.0
2015-04-16 11:30:00,51.65,51.69,51.55,51.55,23000.0,47.3249,47.3615,47.2332,47.2332,23000.0
2015-04-16 11:35:00,51.56,51.62,51.54,51.56,66600.0,47.2424,47.2974,47.2241,47.2424,66600.0
2015-04-16 11:40:00,51.55,51.56,51.48,51.5,31300.0,47.2332,47.2424,47.1691,47.1874,31300.0
2015-04-16 11:45:00,51.51,51.59,51.51,51.58,18700.0,47.1966,47.2699,47.1966,47.2607,18700.0
2015-04-16 11:50:00,51.58,51.61,51.57,51.59,11900.0,47.2607,47.2882,47.2516,47.2699,11900.0
2015-04-16 11:55:00,51.59,51.59,51.52,51.54,30300.0,47.2699,47.2699,47.2057,47.2241,30300.0
2015-04-16 12:00:00,51.54,51.65,51.53,51.63,28100.0,47.2241,47.3249,47.2149,47.3065,28100.0
2015-04-16 12:05:00,51.63,51.64,51.57,51.58,61000.0,47.3065,47.3157,47.2516,47.2607,61000.0
2015-04-16 12:10:00,51.58,51.64,51.56,51.64,228700.0,47.2607,47.3157,47.2424,47.3157,228700.0
2015-04-16 12:15:00,51.64,51.66,51.6,51.61,40400.0,47.3157,47.334,47.279,47.2882,40400.0
2015-04-16 12:20:00,51.62,51.65,51.6,51.63,36600.0,47.2974,47.3249,47.279,47.3065,36600.0
2015-04-16 12:25:00,51.64,51.64,51.56,51.57,36700.0,47.3157,47.3157,47.2424,47.2516,36700.0
2015-04-16 12:30:00,51.56,51.62,51.56,51.62,31400.0,47.2424,47.2974,47.2424,47.2974,31400.0
2015-04-16 12:35:00,51.62,51.67,51.59,51.59,37600.0,47.2974,47.3432,47.2699,47.2699,37600.0
2015-04-16 12:40:00,51.59,51.69,51.58,51.69,30200.0,47.2699,47.3615,47.2607,47.3615,30200.0
2015-04-16 12:45:00,51.7,51.74,51.69,51.69,35000.0,47.3707,47.4073,47.3615,47.3615,35000.0
2015-04-16 12:50:00,51.69,51.69,51.65,51.67,13900.0,47.3615,47.3615,47.3249,47.3432,13900.0
2015-04-16 12:55:00,51.66,51.75,51.66,51.74,30300.0,47.334,47.4165,47.334,47.4073,30300.0
2015-04-16 13:00:00,51.73,51.74,51.67,51.69,27900.0,47.3982,47.4073,47.3432,47.3615,27900.0
2015-04-16 13:05:00,51.7,51.76,51.68,51.68,23200.0,47.3707,47.4256,47.3523,47.3523,23200.0
2015-04-16 13:10:00,51.68,51.69,51.68,51.69,21800.0,47.3523,47.3615,47.3523,47.3615,21800.0
2015-04-16 13:15:00,51.69,51.7,51.66,51.7,45300.0,47.3615,47.3707,47.334,47.3707,45300.0
2015-04-16 13:20:00,51.71,51.75,51.66,51.73,75800.0,47.3798,47.4165,47.334,47.3982,75800.0
2015-04-16 13:25:00,51.73,51.79,51.69,51.7,38200.0,47.3982,47.4531,47.3615,47.3707,38200.0
2015-04-16 13:30:00,51.7,51.72,51.67,51.71,325100.0,47.3707,47.389,47.3432,47.3798,325100.0
2015-04-16 13:35:00,51.69,51.75,51.67,51.71,45300.0,47.3615,47.4165,47.3432,47.3798,45300.0
2015-04-16 13:40:00,51.71,51.79,51.71,51.77,35100.0,47.3798,47.4531,47.3798,47.4348,35100.0
2015-04-16 13:45:00,51.78,51.83,51.77,51.82,67400.0,47.444,47.4898,47.4348,47.4806,67400.0
2015-04-16 13:50:00,51.83,51.9,51.79,51.88,76900.0,47.4898,47.5539,47.4531,47.5356,76900.0
2015-04-16 13:55:00,51.88,51.89,51.79,51.83,75200.0,47.5356,47.5448,47.4531,47.4898,75200.0
2015-04-16 14:00:00,51.83,51.84,51.7,51.71,53800.0,47.4898,47.4989,47.3707,47.3798,53800.0
2015-04-16 14:05:00,51.71,51.79,51.71,51.75,20000.0,47.3798,47.4531,47.3798,47.4165,20000.0
2015-04-16 14:10:00,51.75,51.8,51.75,51.76,26200.0,47.4165,47.4623,47.4165,47.4256,26200.0
2015-04-16 14:15:00,51.76,51.79,51.73,51.74,33200.0,47.4256,47.4531,47.3982,47.4073,33200.0
2015-04-16 14:20:00,51.75,51.76,51.71,51.75,22400.0,47.4165,47.4256,47.3798,47.4165,22400.0
2015-04-16 14:25:00,51.74,51.78,51.72,51.73,93000.0,47.4073,47.444,47.389,47.3982,93000.0
2015-04-16 14:30:00,51.74,51.77,51.73,51.76,25100.0,47.4073,47.4348,47.3982,47.4256,25100.0
2015-04-16 14:35:00,51.76,51.77,51.72,51.76,208100.0,47.4256,47.4348,47.389,47.4256,208100.0
2015-04-16 14:40:00,51.77,51.81,51.75,51.76,38300.0,47.4348,47.4715,47.4165,47.4256,38300.0
2015-04-16 14:45:00,51.77,51.78,51.74,51.75,21000.0,47.4348,47.444,47.4073,47.4165,21000.0
2015-04-16 14:50:00,51.75,51.76,51.72,51.73,25600.0,47.4165,47.4256,47.389,47.3982,25600.0
2015-04-16 14:55:00,51.75,51.75,51.71,51.71,238800.0,47.4165,47.4165,47.3798,47.3798,238800.0
2015-04-16 15:00:00,51.72,51.73,51.67,51.7,63700.0,47.389,47.3982,47.3432,47.3707,63700.0
2015-04-16 15:05:00,51.7,51.8,51.69,51.8,70400.0,47.3707,47.4623,47.3615,47.4623,70400.0
2015-04-16 15:10:00,51.79,51.88,51.78,51.88,63600.0,47.4531,47.5356,47.444,47.5356,63600.0
2015-04-16 15:15:00,51.88,51.95,51.85,51.93,49700.0,47.5356,47.5997,47.5081,47.5814,49700.0
2015-04-16 15:20:00,51.92,51.97,51.91,51.91,48300.0,47.5722,47.6181,47.5631,47.5631,48300.0
2015-04-16 15:25:00,51.9,51.9,51.83,51.86,36000.0,47.5539,47.5539,47.4898,47.5173,36000.0
2015-04-16 15:30:00,51.85,51.87,51.81,51.83,42300.0,47.5081,47.5264,47.4715,47.4898,42300.0
2015-04-16 15:35:00,51.83,51.91,51.82,51.9,49900.0,47.4898,47.5631,47.4806,47.5539,49900.0
2015-04-16 15:40:00,51.9,51.9,51.83,51.85,68700.0,47.5539,47.5539,47.4898,47.5081,68700.0
2015-04-16 15:45:00,51.85,51.87,51.82,51.87,97100.0,47.5081,47.5264,47.4806,47.5264,97100.0
2015-04-16 15:50:00,51.87,51.89,51.82,51.83,115100.0,47.5264,47.5448,47.4806,47.4898,115100.0
2015-04-16 15:55:00,51.83,51.93,51.81,51.92,657000.0,47.4898,47.5814,47.4715,47.5722,657000.0
2015-04-17 09:30:00,51.75,52.08,51.69,52.05,167700.0,47.4165,47.7188,47.3615,47.6914,167700.0
2015-04-17 09:35:00,52.04,52.24,51.99,52.06,48500.0,47.6822,47.8654,47.6364,47.7005,48500.0
2015-04-17 09:40:00,52.05,52.11,51.9,52.1,50900.0,47.6914,47.7463,47.5539,47.7372,50900.0
2015-04-17 09:45:00,52.09,52.32,52.02,52.3,30800.0,47.728,47.9387,47.6639,47.9204,30800.0
2015-04-17 09:50:00,52.3,52.31,52.2,52.2,24200.0,47.9204,47.9296,47.8288,47.8288,24200.0
2015-04-17 09:55:00,52.21,52.31,52.16,52.16,18700.0,47.838,47.9296,47.7921,47.7921,18700.0
2015-04-17 10:00:00,52.17,52.27,52.11,52.19,33100.0,47.8013,47.8929,47.7463,47.8196,33100.0
2015-04-17 10:05:00,52.18,52.19,52.06,52.08,40600.0,47.8105,47.8196,47.7005,47.7188,40600.0
2015-04-17 10:10:00,52.08,52.11,51.98,52.02,158800.0,47.7188,47.7463,47.6272,47.6639,158800.0
2015-04-17 10:15:00,52.01,52.01,51.88,51.93,36900.0,47.6547,47.6547,47.5356,47.5814,36900.0
2015-04-17 10:20:00,51.95,51.97,51.9,51.9,32700.0,47.5997,47.6181,47.5539,47.5539,32700.0
2015-04-17 10:25:00,51.89,51.94,51.8,51.88,29300.0,47.5448,47.5906,47.4623,47.5356,29300.0
2015-04-17 10:30:00,51.88,52.05,51.88,52.03,30900.0,47.5356,47.6914,47.5356,47.673,30900.0
2015-04-17 10:35:00,52.01,52.02,51.88,51.91,53800.0,47.6547,47.6639,47.5356,47.5631,53800.0
2015-04-17 10:40:00,51.91,52.03,51.91,51.98,17900.0,47.5631,47.673,47.5631,47.6272,17900.0
2015-04-17 10:45:00,51.97,52.02,51.94,51.95,71000.0,47.6181,47.6639,47.5906,47.5997,71000.0
2015-04-17 10:50:00,51.94,51.95,51.87,51.94,15100.0,47.5906,47.5997,47.5264,47.5906,15100.0
2015-04-17 10:55:00,51.94,51.98,51.89,51.89,17100.0,47.5906,47.6272,47.5448,47.5448,17100.0
2015-04-17 11:00:00,51.89,51.94,51.8,51.86,41800.0,47.5448,47.5906,47.4623,47.5173,41800.0
2015-04-17 11:05:00,51.84,51.87,51.78,51.87,14000.0,47.4989,47.5264,47.444,47.5264,14000.0
2015-04-17 11:10:00,51.85,51.91,51.84,51.89,46100.0,47.5081,47.5631,47.4989,47.5448,46100.0
2015-04-17 11:15:00,51.89,51.89,51.85,51.86,14600.0,47.5448,47.5448,47.5081,47.5173,14600.0
2015-04-17 11:20:00,51.86,51.96,51.85,51.93,16600.0,47.5173,47.6089,47.5081,47.5814,16600.0
2015-04-17 11:25:00,51.93,52.06,51.92,52.01,15900.0,47.5814,47.7005,47.5722,47.6547,15900.0
2015-04-17 11:30:00,52.03,52.06,51.93,51.95,10200.0,47.673,47.7005,47.5814,47.5997,10200.0
2015-04-17 11:35:00,51.96,51.99,51.94,51.96,14600.0,47.6089,47.6364,47.5906,47.6089,14600.0
2015-04-17 11:40:00,51.97,52.0,51.95,52.0,12800.0,47.6181,47.6455,47.5997,47.6455,12800.0
2015-04-17 11:45:00,51.99,52.1,51.99,52.06,12100.0,47.6364,47.7372,47.6364,47.7005,12100.0
2015-04-17 11:50:00,52.07,52.09,52.02,52.04,12300.0,47.7097,47.728,47.6639,47.6822,12300.0
2015-04-17 11:55:00,52.04,52.04,51.99,52.0,14400.0,47.6822,47.6822,47.6364,47.6455,14400.0
2015-04-17 12:00:00,52.0,52.03,51.99,52.03,7400.0,47.6455,47.673,47.6364,47.673,7400.0
2015-04-17 12:05:00,52.03,52.04,52.02,52.04,119200.0,47.673,47.6822,47.6639,47.6822,119200.0
2015-04-17 12:10:00,52.06,52.14,52.05,52.13,19500.0,47.7005,47.7738,47.6914,47.7647,19500.0
2015-04-17 12:15:00,52.13,52.14,52.11,52.13,33900.0,47.7647,47.7738,47.7463,47.7647,33900.0
2015-04-17 12:20:00,52.12,52.23,52.12,52.16,28000.0,47.7555,47.8563,47.7555,47.7921,28000.0
2015-04-17 12:25:00,52.16,52.19,52.14,52.16,17000.0,47.7921,47.8196,47.7738,47.7921,17000.0
2015-04-17 12:30:00,52.17,52.17,52.13,52.16,17500.0,47.8013,47.8013,47.7647,47.7921,17500.0
2015-04-17 12:35:00,52.17,52.22,52.16,52.2,18300.0,47.8013,47.8471,47.7921,47.8288,18300.0
2015-04-17 12:40:00,52.19,52.21,52.19,52.19,14700.0,47.8196,47.838,47.8196,47.8196,14700.0
2015-04-17 12:45:00,52.19,52.19,52.13,52.15,12300.0,47.8196,47.8196,47.7647,47.783,12300.0
2015-04-17 12:50:00,52.14,52.18,52.14,52.16,9600.0,47.7738,47.8105,47.7738,47.7921,9600.0
2015-04-17 12:55:00,52.16,52.22,52.16,52.21,8900.0,47.7921,47.8471,47.7921,47.838,8900.0
2015-04-17 13:00:00,52.21,52.29,52.2,52.29,22500.0,47.838,47.9113,47.8288,47.9113,22500.0
2015-04-17 13:05:00,52.29,52.32,52.27,52.31,35600.0,47.9113,47.9387,47.8929,47.9296,35600.0
2015-04-17 13:10:00,52.31,52.37,52.3,52.31,96600.0,47.9296,47.9846,47.9204,47.9296,96600.0
2015-04-17 13:15:00,52.31,52.35,52.3,52.35,215100.0,47.9296,47.9662,47.9204,47.9662,215100.0
2015-04-17 13:20:00,52.35,52.36,52.35,52.36,17100.0,47.9662,47.9754,47.9662,47.9754,17100.0
2015-04-17 13:25:00,52.35,52.35,52.29,52.31,25600.0,47.9662,47.9662,47.9113,47.9296,25600.0
2015-04-17 13:30:00,52.31,52.31,52.14,52.14,18800.0,47.9296,47.9296,47.7738,47.7738,18800.0
2015-04-17 13:35:00,52.14,52.14,52.09,52.11,9800.0,47.7738,47.7738,47.728,47.7463,9800.0
2015-04-17 13:40:00,52.1,52.15,52.07,52.14,15200.0,47.7372,47.783,47.7097,47.7738,15200.0
2015-04-17 13:45:00,52.14,52.19,52.12,52.15,14200.0,47.7738,47.8196,47.7555,47.783,14200.0
2015-04-17 13:50:00,52.15,52.18,52.08,52.08,12900.0,47.783,47.8105,47.7188,47.7188,12900.0
2015-04-17 13:55:00,52.08,52.11,52.05,52.1,141200.0,47.7188,47.7463,47.6914,47.7372,141200.0
2015-04-17 14:00:00,52.11,52.17,52.1,52.11,14500.0,47.7463,47.8013,47.7372,47.7463,14500.0
2015-04-17 14:05:00,52.11,52.12,52.05,52.06,25900.0,47.7463,47.7555,47.6914,47.7005,25900.0
2015-04-17 14:10:00,52.05,52.11,52.03,52.1,141700.0,47.6914,47.7463,47.673,47.7372,141700.0
2015-04-17 14:15:00,52.11,52.13,51.99,51.99,181500.0,47.7463,47.7647,47.6364,47.6364,181500.0
2015-04-17 14:20:00,51.99,52.06,51.99,52.06,10100.0,47.6364,47.7005,47.6364,47.7005,10100.0
2015-04-17 14:25:00,52.07,52.12,52.05,52.12,12700.0,47.7097,47.7555,47.6914,47.7555,12700.0
2015-04-17 14:30:00,52.11,52.11,52.05,52.08,12400.0,47.7463,47.7463,47.6914,47.7188,12400.0
2015-04-17 14:35:00,52.08,52.08,52.03,52.03,15500.0,47.7188,47.7188,47.673,47.673,15500.0
2015-04-17 14:40:00,52.02,52.08,52.01,52.08,15100.0,47.6639,47.7188,47.6547,47.7188,15100.0
2015-04-17 14:45:00,52.08,52.11,52.05,52.07,29800.0,47.7188,47.7463,47.6914,47.7097,29800.0
2015-04-17 14:50:00,52.06,52.08,51.99,52.01,20900.0,47.7005,47.7188,47.6364,47.6547,20900.0
2015-04-17 14:55:00,52.02,52.08,52.02,52.03,23700.0,47.6639,47.7188,47.6639,47.673,23700.0
2015-04-17 15:00:00,52.03,52.14,52.03,52.12,32900.0,47.673,47.7738,47.673,47.7555,32900.0
2015-04-17 15:05:00,52.13,52.14,52.07,52.08,15000.0,47.7647,47.7738,47.7097,47.7188,15000.0
2015-04-17 15:10:00,52.08,52.18,52.08,52.14,22700.0,47.7188,47.8105,47.7188,47.7738,22700.0
2015-04-17 15:15:00,52.15,52.17,52.12,52.15,33900.0,47.783,47.8013,47.7555,47.783,33900.0
2015-04-17 15:20:00,52.14,52.15,52.07,52.09,31300.0,47.7738,47.783,47.7097,47.728,31300.0
2015-04-17 15:25:00,52.09,52.17,52.09,52.17,39700.0,47.728,47.8013,47.728,47.8013,39700.0
2015-04-17 15:30:00,52.17,52.25,52.15,52.24,38900.0,47.8013,47.8746,47.783,47.8654,38900.0
2015-04-17 15:35:00,52.24,52.3,52.19,52.3,62200.0,47.8654,47.9204,47.8196,47.9204,62200.0
2015-04-17 15:40:00,52.3,52.31,52.29,52.3,149600.0,47.9204,47.9296,47.9113,47.9204,149600.0
2015-04-17 15:45:00,52.3,52.37,52.29,52.35,154700.0,47.9204,47.9846,47.9113,47.9662,154700.0
2015-04-17 15:50:00,52.36,52.4,52.33,52.39,179700.0,47.9754,48.012,47.9479,48.0029,179700.0
2015-04-17 15:55:00,52.4,52.44,52.38,52.38,608700.0,48.012,48.0487,47.9937,47.9937,608700.0
2015-04-20 09:30:00,52.59,52.8,52.58,52.69,75800.0,48.1861,48.3786,48.177,48.2778,75800.0
2015-04-20 09:35:00,52.65,52.84,52.62,52.67,86900.0,48.2411,48.4152,48.2136,48.2594,86900.0
2015-04-20 09:40:00,52.68,52.76,52.49,52.54,43900.0,48.2686,48.3419,48.0945,48.1403,43900.0
2015-04-20 09:45:00,52.54,52.72,52.51,52.71,33600.0,48.1403,48.3053,48.1128,48.2961,33600.0
2015-04-20 09:50:00,52.7,52.71,52.64,52.66,83600.0,48.2869,48.2961,48.2319,48.2503,83600.0
2015-04-20 09:55:00,52.67,52.76,52.67,52.69,25300.0,48.2594,48.3419,48.2594,48.2778,25300.0
2015-04-20 10:00:00,52.68,52.72,52.61,52.7,21800.0,48.2686,48.3053,48.2045,48.2869,21800.0
2015-04-20 10:05:00,52.72,52.75,52.64,52.65,34500.0,48.3053,48.3327,48.2319,48.2411,34500.0
2015-04-20 10:10:00,52.64,52.7,52.6,52.69,89600.0,48.2319,48.2869,48.1953,48.2778,89600.0
2015-04-20 10:15:00,52.69,52.74,52.68,52.69,45900.0,48.2778,48.3236,48.2686,48.2778,45900.0
2015-04-20 10:20:00,52.69,52.74,52.68,52.74,42600.0,48.2778,48.3236,48.2686,48.3236,42600.0
2015-04-20 10:25:00,52.74,52.9,52.73,52.88,49600.0,48.3236,48.4702,48.3144,48.4519,49600.0
2015-04-20 10:30:00,52.89,52.89,52.81,52.81,11400.0,48.461,48.461,48.3877,48.3877,11400.0
2015-04-20 10:35:00,52.8,52.8,52.7,52.72,30300.0,48.3786,48.3786,48.2869,48.3053,30300.0
2015-04-20 10:40:00,52.72,52.76,52.72,52.74,20900.0,48.3053,48.3419,48.3053,48.3236,20900.0
2015-04-20 10:45:00,52.73,52.75,52.71,52.72,25900.0,48.3144,48.3327,48.2961,48.3053,25900.0
2015-04-20 10:50:00,52.72,52.75,52.71,52.74,34000.0,48.3053,48.3327,48.2961,48.3236,34000.0
2015-04-20 10:55:00,52.75,52.76,52.72,52.72,26800.0,48.3327,48.3419,48.3053,48.3053,26800.0
2015-04-20 11:00:00,52.73,52.78,52.71,52.72,22900.0,48.3144,48.3602,48.2961,48.3053,22900.0
2015-04-20 11:05:00,52.71,52.78,52.71,52.76,27900.0,48.2961,48.3602,48.2961,48.3419,27900.0
2015-04-20 11:10:00,52.76,52.8,52.68,52.68,77900.0,48.3419,48.3786,48.2686,48.2686,77900.0
2015-04-20 11:15:00,52.67,52.79,52.66,52.78,14300.0,48.2594,48.3694,48.2503,48.3602,14300.0
2015-04-20 11:20:00,52.77,52.78,52.72,52.74,15700.0,48.3511,48.3602,48.3053,48.3236,15700.0
2015-04-20 11:25:00,52.75,52.76,52.68,52.68,39700.0,48.3327,48.3419,48.2686,48.2686,39700.0
2015-04-20 11:30:00,52.69,52.75,52.69,52.71,24000.0,48.2778,48.3327,48.2778,48.2961,24000.0
2015-04-20 11:35:00,52.72,52.77,52.7,52.7,12000.0,48.3053,48.3511,48.2869,48.2869,12000.0
2015-04-20 11:40:00,52.7,52.74,52.68,52.74,11900.0,48.2869,48.3236,48.2686,48.3236,11900.0
2015-04-20 11:45:00,52.74,52.79,52.74,52.79,5600.0,48.3236,48.3694,48.3236,48.3694,5600.0
2015-04-20 11:50:00,52.79,52.88,52.77,52.87,13400.0,48.3694,48.4519,48.3511,48.4427,13400.0
2015-04-20 11:55:00,52.87,52.87,52.83,52.87,7500.0,48.4427,48.4427,48.406,48.4427,7500.0
2015-04-20 12:00:00,52.86,52.94,52.8,52.82,30300.0,48.4335,48.5068,48.3786,48.3969,30300.0
2015-04-20 12:05:00,52.82,52.86,52.81,52.82,16100.0,48.3969,48.4335,48.3877,48.3969,16100.0
2015-04-20 12:10:00,52.81,52.82,52.77,52.78,63300.0,48.3877,48.3969,48.3511,48.3602,63300.0
2015-04-20 12:15:00,52.77,52.77,52.7,52.71,17100.0,48.3511,48.3511,48.2869,48.2961,17100.0
2015-04-20 12:20:00,52.73,52.75,52.7,52.74,26900.0,48.3144,48.3327,48.2869,48.3236,26900.0
2015-04-20 12:25:00,52.74,52.74,52.62,52.62,21800.0,48.3236,48.3236,48.2136,48.2136,21800.0
2015-04-20 12:30:00,52.62,52.74,52.62,52.73,21300.0,48.2136,48.3236,48.2136,48.3144,21300.0
2015-04-20 12:35:00,52.72,52.76,52.7,52.7,10900.0,48.3053,48.3419,48.2869,48.2869,10900.0
2015-04-20 12:40:00,52.7,52.7,52.62,52.62,9800.0,48.2869,48.2869,48.2136,48.2136,9800.0
2015-04-20 12:45:00,52.61,52.61,52.57,52.6,13600.0,48.2045,48.2045,48.1678,48.1953,13600.0
2015-04-20 12:50:00,52.6,52.66,52.6,52.6,9500.0,48.1953,48.2503,48.1953,48.1953,9500.0
2015-04-20 12:55:00,52.61,52.62,52.59,52.61,8800.0,48.2045,48.2136,48.1861,48.2045,8800.0
2015-04-20 13:00:00,52.6,52.61,52.57,52.61,7700.0,48.1953,48.2045,48.1678,48.2045,7700.0
2015-04-20 13:05:00,52.61,52.62,52.57,52.6,8300.0,48.2045,48.2136,48.1678,48.1953,8300.0
2015-04-20 13:10:00,52.6,52.6,52.53,52.54,14500.0,48.1953,48.1953,48.1312,48.1403,14500.0
2015-04-20 13:15:00,52.54,52.56,52.48,52.51,28600.0,48.1403,48.1586,48.0853,48.1128,28600.0
2015-04-20 13:20:00,52.51,52.54,52.47,52.47,17700.0,48.1128,48.1403,48.0762,48.0762,17700.0
2015-04-20 13:25:00,52.46,52.52,52.45,52.51,18500.0,48.067,48.122,48.0579,48.1128,18500.0
2015-04-20 13:30:00,52.52,52.52,52.42,52.42,14000.0,48.122,48.122,48.0304,48.0304,14000.0
2015-04-20 13:35:00,52.41,52.48,52.39,52.43,13900.0,48.0212,48.0853,48.0029,48.0395,13900.0
2015-04-20 13:40:00,52.43,52.44,52.37,52.38,17100.0,48.0395,48.0487,47.9846,47.9937,17100.0
2015-04-20 13:45:00,52.38,52.46,52.37,52.46,50200.0,47.9937,48.067,47.9846,48.067,50200.0
2015-04-20 13:50:00,52.45,52.47,52.43,52.43,4900.0,48.0579,48.0762,48.0395,48.0395,4900.0
2015-04-20 13:55:00,52.42,52.47,52.42,52.46,9600.0,48.0304,48.0762,48.0304,48.067,9600.0
2015-04-20 14:00:00,52.45,52.56,52.45,52.56,13100.0,48.0579,48.1586,48.0579,48.1586,13100.0
2015-04-20 14:05:00,52.57,52.59,52.56,52.57,8700.0,48.1678,48.1861,48.1586,48.1678,8700.0
2015-04-20 14:10:00,52.57,52.59,52.55,52.57,13800.0,48.1678,48.1861,48.1495,48.1678,13800.0
2015-04-20 14:15:00,52.57,52.62,52.56,52.62,31600.0,48.1678,48.2136,48.1586,48.2136,31600.0
2015-04-20 14:20:00,52.6,52.65,52.6,52.6,20600.0,48.1953,48.2411,48.1953,48.1953,20600.0
2015-04-20 14:25:00,52.6,52.65,52.6,52.65,12200.0,48.1953,48.2411,48.1953,48.2411,12200.0
2015-04-20 14:30:00,52.64,52.65,52.6,52.6,19900.0,48.2319,48.2411,48.1953,48.1953,19900.0
2015-04-20 14:35:00,52.6,52.71,52.6,52.7,123800.0,48.1953,48.2961,48.1953,48.2869,123800.0
2015-04-20 14:40:00,52.71,52.77,52.71,52.77,10000.0,48.2961,48.3511,48.2961,48.3511,10000.0
2015-04-20 14:45:00,52.75,52.76,52.7,52.7,10800.0,48.3327,48.3419,48.2869,48.2869,10800.0
2015-04-20 14:50:00,52.68,52.74,52.64,52.65,66200.0,48.2686,48.3236,48.2319,48.2411,66200.0
2015-04-20 14:55:00,52.65,52.67,52.63,52.65,24700.0,48.2411,48.2594,48.2228,48.2411,24700.0
2015-04-20 15:00:00,52.64,52.69,52.62,52.69,31700.0,48.2319,48.2778,48.2136,48.2778,31700.0
2015-04-20 15:05:00,52.7,52.71,52.58,52.59,46000.0,48.2869,48.2961,48.177,48.1861,46000.0
2015-04-20 15:10:00,52.6,52.62,52.56,52.56,49200.0,48.1953,48.2136,48.1586,48.1586,49200.0
2015-04-20 15:15:00,52.56,52.6,52.55,52.57,17700.0,48.1586,48.1953,48.1495,48.1678,17700.0
2015-04-20 15:20:00,52.57,52.59,52.55,52.55,17000.0,48.1678,48.1861,48.1495,48.1495,17000.0
2015-04-20 15:25:00,52.55,52.58,52.54,52.56,32500.0,48.1495,48.177,48.1403,48.1586,32500.0
2015-04-20 15:30:00,52.56,52.63,52.55,52.59,25500.0,48.1586,48.2228,48.1495,48.1861,25500.0
2015-04-20 15:35:00,52.59,52.62,52.56,52.57,46000.0,48.1861,48.2136,48.1586,48.1678,46000.0
2015-04-20 15:40:00,52.56,52.59,52.5,52.51,108400.0,48.1586,48.1861,48.1037,48.1128,108400.0
2015-04-20 15:45:00,52.5,52.56,52.48,52.56,67600.0,48.1037,48.1586,48.0853,48.1586,67600.0
2015-04-20 15:50:00,52.56,52.61,52.55,52.58,75700.0,48.1586,48.2045,48.1495,48.177,75700.0
2015-04-20 15:55:00,52.57,52.58,52.55,52.58,108900.0,48.1678,48.177,48.1495,48.177,108900.0
2015-04-21 09:30:00,52.61,52.98,52.61,52.87,50500.0,48.2045,48.5435,48.2045,48.4427,50500.0
2015-04-21 09:35:00,52.88,53.01,52.77,52.77,39000.0,48.4519,48.571,48.3511,48.3511,39000.0
2015-04-21 09:40:00,52.74,52.8,52.6,52.62,30800.0,48.3236,48.3786,48.1953,48.2136,30800.0
2015-04-21 09:45:00,52.65,52.77,52.64,52.73,91900.0,48.2411,48.3511,48.2319,48.3144,91900.0
2015-04-21 09:50:00,52.74,52.78,52.61,52.64,12600.0,48.3236,48.3602,48.2045,48.2319,12600.0
2015-04-21 09:55:00,52.64,52.66,52.49,52.52,44000.0,48.2319,48.2503,48.0945,48.122,44000.0
2015-04-21 10:00:00,52.49,52.65,52.49,52.58,21200.0,48.0945,48.2411,48.0945,48.177,21200.0
2015-04-21 10:05:00,52.58,52.59,52.53,52.56,19600.0,48.177,48.1861,48.1312,48.1586,19600.0
2015-04-21 10:10:00,52.56,52.63,52.52,52.52,14200.0,48.1586,48.2228,48.122,48.122,14200.0
2015-04-21 10:15:00,52.52,52.54,52.48,52.49,50500.0,48.122,48.1403,48.0853,48.0945,50500.0
2015-04-21 10:20:00,52.48,52.55,52.43,52.53,90900.0,48.0853,48.1495,48.0395,48.1312,90900.0
2015-04-21 10:25:00,52.52,52.52,52.37,52.38,30100.0,48.122,48.122,47.9846,47.9937,30100.0
2015-04-21 10:30:00,52.39,52.41,52.32,52.38,30900.0,48.0029,48.0212,47.9387,47.9937,30900.0
2015-04-21 10:35:00,52.39,52.44,52.35,52.39,21500.0,48.0029,48.0487,47.9662,48.0029,21500.0
2015-04-21 10:40:00,52.38,52.39,52.28,52.31,15600.0,47.9937,48.0029,47.9021,47.9296,15600.0
2015-04-21 10:45:00,52.32,52.42,52.31,52.35,11100.0,47.9387,48.0304,47.9296,47.9662,11100.0
2015-04-21 10:50:00,52.35,52.38,52.32,52.37,14900.0,47.9662,47.9937,47.9387,47.9846,14900.0
2015-04-21 10:55:00,52.38,52.43,52.36,52.36,13700.0,47.9937,48.0395,47.9754,47.9754,13700.0
2015-04-21 11:00:00,52.37,52.44,52.36,52.44,11100.0,47.9846,48.0487,47.9754,48.0487,11100.0
2015-04-21 11:05:00,52.44,52.56,52.44,52.55,33000.0,48.0487,48.1586,48.0487,48.1495,33000.0
2015-04-21 11:10:00,52.55,52.55,52.46,52.46,13700.0,48.1495,48.1495,48.067,48.067,13700.0
2015-04-21 11:15:00,52.47,52.56,52.46,52.56,26200.0,48.0762,48.1586,48.067,48.1586,26200.0
2015-04-21 11:20:00,52.56,52.6,52.54,52.56,72200.0,48.1586,48.1953,48.1403,48.1586,72200.0
2015-04-21 11:25:00,52.55,52.64,52.53,52.57,75600.0,48.1495,48.2319,48.1312,48.1678,75600.0
2015-04-21 11:30:00,52.56,52.62,52.48,52.48,81100.0,48.1586,48.2136,48.0853,48.0853,81100.0
2015-04-21 11:35:00,52.48,52.51,52.37,52.38,13300.0,48.0853,48.1128,47.9846,47.9937,13300.0
2015-04-21 11:40:00,52.38,52.41,52.33,52.33,10000.0,47.9937,48.0212,47.9479,47.9479,10000.0
2015-04-21 11:45:00,52.33,52.33,52.22,52.23,9100.0,47.9479,47.9479,47.8471,47.8563,9100.0
2015-04-21 11:50:00,52.24,52.31,52.22,52.31,9900.0,47.8654,47.9296,47.8471,47.9296,9900.0
2015-04-21 11:55:00,52.3,52.31,52.25,52.28,8000.0,47.9204,47.9296,47.8746,47.9021,8000.0
2015-04-21 12:00:00,52.29,52.32,52.26,52.29,14900.0,47.9113,47.9387,47.8838,47.9113,14900.0
2015-04-21 12:05:00,52.29,52.29,52.25,52.27,23600.0,47.9113,47.9113,47.8746,47.8929,23600.0
2015-04-21 12:10:00,52.28,52.3,52.24,52.28,133700.0,47.9021,47.9204,47.8654,47.9021,133700.0
2015-04-21 12:15:00,52.27,52.28,52.19,52.2,15900.0,47.8929,47.9021,47.8196,47.8288,15900.0
2015-04-21 12:20:00,52.21,52.23,52.18,52.18,10000.0,47.838,47.8563,47.8105,47.8105,10000.0
2015-04-21 12:25:00,52.18,52.19,52.15,52.17,21900.0,47.8105,47.8196,47.783,47.8013,21900.0
2015-04-21 12:30:00,52.18,52.19,52.14,52.14,18600.0,47.8105,47.8196,47.7738,47.7738,18600.0
2015-04-21 12:35:00,52.14,52.16,52.1,52.11,18100.0,47.7738,47.7921,47.7372,47.7463,18100.0
2015-04-21 12:40:00,52.11,52.11,52.02,52.04,31600.0,47.7463,47.7463,47.6639,47.6822,31600.0
2015-04-21 12:45:00,52.04,52.08,52.01,52.08,14100.0,47.6822,47.7188,47.6547,47.7188,14100.0
2015-04-21 12:50:00,52.09,52.12,52.07,52.12,27300.0,47.728,47.7555,47.7097,47.7555,27300.0
2015-04-21 12:55:00,52.12,52.2,52.11,52.2,10600.0,47.7555,47.8288,47.7463,47.8288,10600.0
2015-04-21 13:00:00,52.2,52.22,52.2,52.2,13900.0,47.8288,47.8471,47.8288,47.8288,13900.0
2015-04-21 13:05:00,52.2,52.21,52.12,52.15,21100.0,47.8288,47.838,47.7555,47.783,21100.0
2015-04-21 13:10:00,52.14,52.15,52.06,52.11,32500.0,47.7738,47.783,47.7005,47.7463,32500.0
2015-04-21 13:15:00,52.11,52.22,52.1,52.22,55100.0,47.7463,47.8471,47.7372,47.8471,55100.0
2015-04-21 13:20:00,52.22,52.28,52.21,52.24,34000.0,47.8471,47.9021,47.838,47.8654,34000.0
2015-04-21 13:25:00,52.24,52.25,52.21,52.21,33000.0,47.8654,47.8746,47.838,47.838,33000.0
2015-04-21 13:30:00,52.21,52.24,52.11,52.12,26800.0,47.838,47.8654,47.7463,47.7555,26800.0
2015-04-21 13:35:00,52.11,52.12,52.02,52.08,30100.0,47.7463,47.7555,47.6639,47.7188,30100.0
2015-04-21 13:40:00,52.1,52.14,52.07,52.07,113000.0,47.7372,47.7738,47.7097,47.7097,113000.0
2015-04-21 13:45:00,52.07,52.11,51.98,52.01,35500.0,47.7097,47.7463,47.6272,47.6547,35500.0
2015-04-21 13:50:00,52.01,52.02,51.98,52.0,21000.0,47.6547,47.6639,47.6272,47.6455,21000.0
2015-04-21 13:55:00,52.01,52.07,52.0,52.02,46600.0,47.6547,47.7097,47.6455,47.6639,46600.0
2015-04-21 14:00:00,52.01,52.06,51.96,52.03,19000.0,47.6547,47.7005,47.6089,47.673,19000.0
2015-04-21 14:05:00,52.03,52.06,51.97,52.04,17600.0,47.673,47.7005,47.6181,47.6822,17600.0
2015-04-21 14:10:00,52.04,52.04,52.01,52.04,15000.0,47.6822,47.6822,47.6547,47.6822,15000.0
2015-04-21 14:15:00,52.04,52.07,51.98,52.01,65800.0,47.6822,47.7097,47.6272,47.6547,65800.0
2015-04-21 14:20:00,52.02,52.02,51.97,52.0,20900.0,47.6639,47.6639,47.6181,47.6455,20900.0
2015-04-21 14:25:00,52.01,52.06,52.01,52.03,19800.0,47.6547,47.7005,47.6547,47.673,19800.0
2015-04-21 14:30:00,52.02,52.06,51.95,51.97,27400.0,47.6639,47.7005,47.5997,47.6181,27400.0
2015-04-21 14:35:00,51.96,51.97,51.91,51.92,13900.0,47.6089,47.6181,47.5631,47.5722,13900.0
2015-04-21 14:40:00,51.92,51.98,51.92,51.93,24300.0,47.5722,47.6272,47.5722,47.5814,24300.0
2015-04-21 14:45:00,51.94,51.96,51.89,51.94,51900.0,47.5906,47.6089,47.5448,47.5906,51900.0
2015-04-21 14:50:00,51.93,51.94,51.91,51.93,114700.0,47.5814,47.5906,47.5631,47.5814,114700.0
2015-04-21 14:55:00,51.93,51.93,51.9,51.92,9200.0,47.5814,47.5814,47.5539,47.5722,9200.0
2015-04-21 15:00:00,51.91,51.95,51.9,51.9,29000.0,47.5631,47.5997,47.5539,47.5539,29000.0
2015-04-21 15:05:00,51.91,52.0,51.91,51.97,22600.0,47.5631,47.6455,47.5631,47.6181,22600.0
2015-04-21 15:10:00,51.98,51.99,51.95,51.98,32000.0,47.6272,47.6364,47.5997,47.6272,32000.0
2015-04-21 15:15:00,51.98,52.03,51.96,52.01,28600.0,47.6272,47.673,47.6089,47.6547,28600.0
2015-04-21 15:20:00,52.0,52.0,51.94,51.97,30500.0,47.6455,47.6455,47.5906,47.6181,30500.0
2015-04-21 15:25:00,51.97,51.98,51.93,51.98,19200.0,47.6181,47.6272,47.5814,47.6272,19200.0
2015-04-21 15:30:00,51.98,51.99,51.92,51.92,42100.0,47.6272,47.6364,47.5722,47.5722,42100.0
2015-04-21 15:35:00,51.93,51.97,51.92,51.96,38900.0,47.5814,47.6181,47.5722,47.6089,38900.0
2015-04-21 15:40:00,51.96,52.01,51.94,52.0,71100.0,47.6089,47.6547,47.5906,47.6455,71100.0
2015-04-21 15:45:00,51.99,52.08,51.99,52.0,128100.0,47.6364,47.7188,47.6364,47.6455,128100.0
2015-04-21 15:50:00,52.0,52.05,52.0,52.01,314200.0,47.6455,47.6914,47.6455,47.6547,314200.0
2015-04-21 15:55:00,52.02,52.07,51.99,52.03,263900.0,47.6639,47.7097,47.6364,47.673,263900.0
2015-04-22 09:30:00,52.04,52.24,51.99,52.12,59100.0,47.6822,47.8654,47.6364,47.7555,59100.0
2015-04-22 09:35:00,52.11,52.11,51.82,51.89,84400.0,47.7463,47.7463,47.4806,47.5448,84400.0
2015-04-22 09:40:00,51.88,52.02,51.8,51.87,44400.0,47.5356,47.6639,47.4623,47.5264,44400.0
2015-04-22 09:45:00,51.87,52.0,51.81,52.0,57700.0,47.5264,47.6455,47.4715,47.6455,57700.0
2015-04-22 09:50:00,52.0,52.12,51.99,52.12,25200.0,47.6455,47.7555,47.6364,47.7555,25200.0
2015-04-22 09:55:00,52.09,52.15,52.03,52.06,16000.0,47.728,47.783,47.673,47.7005,16000.0
2015-04-22 10:00:00,52.04,52.09,51.95,51.96,27200.0,47.6822,47.728,47.5997,47.6089,27200.0
2015-04-22 10:05:00,51.95,51.99,51.84,51.85,14700.0,47.5997,47.6364,47.4989,47.5081,14700.0
2015-04-22 10:10:00,51.84,51.93,51.82,51.88,28900.0,47.4989,47.5814,47.4806,47.5356,28900.0
2015-04-22 10:15:00,51.88,51.88,51.79,51.86,16800.0,47.5356,47.5356,47.4531,47.5173,16800.0
2015-04-22 10:20:00,51.87,51.88,51.78,51.81,22700.0,47.5264,47.5356,47.444,47.4715,22700.0
2015-04-22 10:25:00,51.81,51.91,51.8,51.87,22200.0,47.4715,47.5631,47.4623,47.5264,22200.0
2015-04-22 10:30:00,51.89,51.89,51.77,51.77,32300.0,47.5448,47.5448,47.4348,47.4348,32300.0
2015-04-22 10:35:00,51.77,51.79,51.72,51.72,13400.0,47.4348,47.4531,47.389,47.389,13400.0
2015-04-22 10:40:00,51.73,51.98,51.72,51.96,37400.0,47.3982,47.6272,47.389,47.6089,37400.0
2015-04-22 10:45:00,51.96,51.98,51.87,51.96,36800.0,47.6089,47.6272,47.5264,47.6089,36800.0
2015-04-22 10:50:00,51.96,52.05,51.94,51.94,15300.0,47.6089,47.6914,47.5906,47.5906,15300.0
2015-04-22 10:55:00,51.93,51.94,51.83,51.84,21600.0,47.5814,47.5906,47.4898,47.4989,21600.0
2015-04-22 11:00:00,51.84,51.9,51.82,51.84,26200.0,47.4989,47.5539,47.4806,47.4989,26200.0
2015-04-22 11:05:00,51.84,51.84,51.73,51.78,22500.0,47.4989,47.4989,47.3982,47.444,22500.0
2015-04-22 11:10:00,51.78,51.83,51.74,51.75,29700.0,47.444,47.4898,47.4073,47.4165,29700.0
2015-04-22 11:15:00,51.75,51.77,51.73,51.74,51200.0,47.4165,47.4348,47.3982,47.4073,51200.0
2015-04-22 11:20:00,51.74,51.83,51.74,51.79,15600.0,47.4073,47.4898,47.4073,47.4531,15600.0
2015-04-22 11:25:00,51.8,51.84,51.76,51.81,18800.0,47.4623,47.4989,47.4256,47.4715,18800.0
2015-04-22 11:30:00,51.8,51.94,51.8,51.92,60500.0,47.4623,47.5906,47.4623,47.5722,60500.0
2015-04-22 11:35:00,51.92,51.92,51.84,51.91,6800.0,47.5722,47.5722,47.4989,47.5631,6800.0
2015-04-22 11:40:00,51.92,51.94,51.91,51.92,12700.0,47.5722,47.5906,47.5631,47.5722,12700.0
2015-04-22 11:45:00,51.93,51.99,51.92,51.98,15400.0,47.5814,47.6364,47.5722,47.6272,15400.0
2015-04-22 11:50:00,51.98,52.06,51.97,52.03,13200.0,47.6272,47.7005,47.6181,47.673,13200.0
2015-04-22 11:55:00,52.04,52.05,52.01,52.04,15100.0,47.6822,47.6914,47.6547,47.6822,15100.0
2015-04-22 12:00:00,52.03,52.04,51.92,51.96,13000.0,47.673,47.6822,47.5722,47.6089,13000.0
2015-04-22 12:05:00,51.96,51.96,51.9,51.91,8400.0,47.6089,47.6089,47.5539,47.5631,8400.0
2015-04-22 12:10:00,51.91,51.97,51.89,51.97,8300.0,47.5631,47.6181,47.5448,47.6181,8300.0
2015-04-22 12:15:00,52.0,52.03,51.98,52.03,15600.0,47.6455,47.673,47.6272,47.673,15600.0
2015-04-22 12:20:00,52.03,52.05,52.01,52.04,31500.0,47.673,47.6914,47.6547,47.6822,31500.0
2015-04-22 12:25:00,52.04,52.05,51.96,51.97,19800.0,47.6822,47.6914,47.6089,47.6181,19800.0
2015-04-22 12:30:00,51.98,52.0,51.93,51.94,9500.0,47.6272,47.6455,47.5814,47.5906,9500.0
2015-04-22 12:35:00,51.93,51.94,51.89,51.91,14500.0,47.5814,47.5906,47.5448,47.5631,14500.0
2015-04-22 12:40:00,51.9,51.97,51.89,51.94,14900.0,47.5539,47.6181,47.5448,47.5906,14900.0
2015-04-22 12:45:00,51.94,52.01,51.93,52.0,10800.0,47.5906,47.6547,47.5814,47.6455,10800.0
2015-04-22 12:50:00,52.01,52.08,52.01,52.05,13400.0,47.6547,47.7188,47.6547,47.6914,13400.0
2015-04-22 12:55:00,52.04,52.06,52.02,52.03,8500.0,47.6822,47.7005,47.6639,47.673,8500.0
2015-04-22 13:00:00,52.03,52.09,52.01,52.09,16900.0,47.673,47.728,47.6547,47.728,16900.0
2015-04-22 13:05:00,52.09,52.12,52.07,52.12,8700.0,47.728,47.7555,47.7097,47.7555,8700.0
2015-04-22 13:10:00,52.11,52.12,52.04,52.04,7500.0,47.7463,47.7555,47.6822,47.6822,7500.0
2015-04-22 13:15:00,52.05,52.09,52.03,52.04,10100.0,47.6914,47.728,47.673,47.6822,10100.0
2015-04-22 13:20:00,52.03,52.05,52.01,52.01,7100.0,47.673,47.6914,47.6547,47.6547,7100.0
2015-04-22 13:25:00,52.01,52.03,52.0,52.01,11100.0,47.6547,47.673,47.6455,47.6547,11100.0
2015-04-22 13:30:00,52.02,52.03,51.99,52.0,8800.0,47.6639,47.673,47.6364,47.6455,8800.0
2015-04-22 13:35:00,52.0,52.02,51.98,52.01,15600.0,47.6455,47.6639,47.6272,47.6547,15600.0
2015-04-22 13:40:00,52.01,52.05,52.0,52.05,16800.0,47.6547,47.6914,47.6455,47.6914,16800.0
2015-04-22 13:45:00,52.04,52.06,52.03,52.05,12500.0,47.6822,47.7005,47.673,47.6914,12500.0
2015-04-22 13:50:00,52.05,52.08,52.04,52.07,10500.0,47.6914,47.7188,47.6822,47.7097,10500.0
2015-04-22 13:55:00,52.08,52.12,52.06,52.11,88800.0,47.7188,47.7555,47.7005,47.7463,88800.0
2015-04-22 14:00:00,52.1,52.1,52.04,52.04,84500.0,47.7372,47.7372,47.6822,47.6822,84500.0
2015-04-22 14:05:00,52.04,52.11,52.04,52.09,91600.0,47.6822,47.7463,47.6822,47.728,91600.0
2015-04-22 14:10:00,52.09,52.09,52.02,52.03,15500.0,47.728,47.728,47.6639,47.673,15500.0
2015-04-22 14:15:00,52.02,52.07,52.02,52.04,22200.0,47.6639,47.7097,47.6639,47.6822,22200.0
2015-04-22 14:20:00,52.04,52.08,52.04,52.07,9000.0,47.6822,47.7188,47.6822,47.7097,9000.0
2015-04-22 14:25:00,52.07,52.09,52.06,52.06,11000.0,47.7097,47.728,47.7005,47.7005,11000.0
2015-04-22 14:30:00,52.07,52.13,52.06,52.13,15200.0,47.7097,47.7647,47.7005,47.7647,15200.0
2015-04-22 14:35:00,52.14,52.14,52.1,52.1,12400.0,47.7738,47.7738,47.7372,47.7372,12400.0
2015-04-22 14:40:00,52.11,52.11,52.07,52.07,7900.0,47.7463,47.7463,47.7097,47.7097,7900.0
2015-04-22 14:45:00,52.07,52.1,52.06,52.09,20300.0,47.7097,47.7372,47.7005,47.728,20300.0
2015-04-22 14:50:00,52.1,52.1,52.04,52.04,32500.0,47.7372,47.7372,47.6822,47.6822,32500.0
2015-04-22 14:55:00,52.04,52.06,51.99,52.0,36000.0,47.6822,47.7005,47.6364,47.6455,36000.0
2015-04-22 15:00:00,52.01,52.05,52.0,52.03,28300.0,47.6547,47.6914,47.6455,47.673,28300.0
2015-04-22 15:05:00,52.03,52.06,52.02,52.04,20200.0,47.673,47.7005,47.6639,47.6822,20200.0
2015-04-22 15:10:00,52.04,52.08,52.03,52.05,23700.0,47.6822,47.7188,47.673,47.6914,23700.0
2015-04-22 15:15:00,52.04,52.07,52.03,52.03,26200.0,47.6822,47.7097,47.673,47.673,26200.0
2015-04-22 15:20:00,52.03,52.06,52.02,52.06,21300.0,47.673,47.7005,47.6639,47.7005,21300.0
2015-04-22 15:25:00,52.06,52.06,51.99,52.0,23600.0,47.7005,47.7005,47.6364,47.6455,23600.0
2015-04-22 15:30:00,51.99,52.01,51.97,52.0,55000.0,47.6364,47.6547,47.6181,47.6455,55000.0
2015-04-22 15:35:00,51.99,52.0,51.94,51.97,63700.0,47.6364,47.6455,47.5906,47.6181,63700.0
2015-04-22 15:40:00,51.97,51.97,51.92,51.92,45100.0,47.6181,47.6181,47.5722,47.5722,45100.0
2015-04-22 15:45:00,51.93,51.94,51.88,51.88,182000.0,47.5814,47.5906,47.5356,47.5356,182000.0
2015-04-22 15:50:00,51.89,51.92,51.88,51.9,116600.0,47.5448,47.5722,47.5356,47.5539,116600.0
2015-04-22 15:55:00,51.88,51.9,51.79,51.84,589700.0,47.5356,47.5539,47.4531,47.4989,589700.0
2015-04-23 09:30:00,51.88,52.23,51.88,51.98,29200.0,47.5356,47.8563,47.5356,47.6272,29200.0
2015-04-23 09:35:00,51.97,52.01,51.86,51.86,20500.0,47.6181,47.6547,47.5173,47.5173,20500.0
2015-04-23 09:40:00,51.89,51.96,51.86,51.92,7500.0,47.5448,47.6089,47.5173,47.5722,7500.0
2015-04-23 09:45:00,51.92,52.13,51.9,52.12,35300.0,47.5722,47.7647,47.5539,47.7555,35300.0
2015-04-23 09:50:00,52.12,52.27,52.11,52.25,36700.0,47.7555,47.8929,47.7463,47.8746,36700.0
2015-04-23 09:55:00,52.27,52.29,52.2,52.24,12900.0,47.8929,47.9113,47.8288,47.8654,12900.0
2015-04-23 10:00:00,52.27,52.3,52.15,52.19,17900.0,47.8929,47.9204,47.783,47.8196,17900.0
2015-04-23 10:05:00,52.21,52.21,52.1,52.11,54700.0,47.838,47.838,47.7372,47.7463,54700.0
2015-04-23 10:10:00,52.1,52.12,52.06,52.09,10500.0,47.7372,47.7555,47.7005,47.728,10500.0
2015-04-23 10:15:00,52.1,52.11,51.92,51.94,32100.0,47.7372,47.7463,47.5722,47.5906,32100.0
2015-04-23 10:20:00,51.93,51.95,51.88,51.94,19400.0,47.5814,47.5997,47.5356,47.5906,19400.0
2015-04-23 10:25:00,51.95,51.99,51.91,51.96,11700.0,47.5997,47.6364,47.5631,47.6089,11700.0
2015-04-23 10:30:00,51.95,52.06,51.94,52.01,9600.0,47.5997,47.7005,47.5906,47.6547,9600.0
2015-04-23 10:35:00,52.01,52.06,51.98,52.0,13300.0,47.6547,47.7005,47.6272,47.6455,13300.0
2015-04-23 10:40:00,52.02,52.06,52.0,52.0,8300.0,47.6639,47.7005,47.6455,47.6455,8300.0
2015-04-23 10:45:00,52.02,52.07,52.01,52.07,26000.0,47.6639,47.7097,47.6547,47.7097,26000.0
2015-04-23 10:50:00,52.08,52.14,52.05,52.14,26300.0,47.7188,47.7738,47.6914,47.7738,26300.0
2015-04-23 10:55:00,52.14,52.15,52.07,52.08,28200.0,47.7738,47.783,47.7097,47.7188,28200.0
2015-04-23 11:00:00,52.07,52.11,52.07,52.09,17900.0,47.7097,47.7463,47.7097,47.728,17900.0
2015-04-23 11:05:00,52.1,52.18,52.09,52.16,29200.0,47.7372,47.8105,47.728,47.7921,29200.0
2015-04-23 11:10:00,52.17,52.17,52.13,52.15,17800.0,47.8013,47.8013,47.7647,47.783,17800.0
2015-04-23 11:15:00,52.15,52.18,52.14,52.18,18100.0,47.783,47.8105,47.7738,47.8105,18100.0
2015-04-23 11:20:00,52.17,52.19,52.12,52.15,20000.0,47.8013,47.8196,47.7555,47.783,20000.0
2015-04-23 11:25:00,52.15,52.2,52.13,52.2,26400.0,47.783,47.8288,47.7647,47.8288,26400.0
2015-04-23 11:30:00,52.19,52.26,52.14,52.26,21700.0,47.8196,47.8838,47.7738,47.8838,21700.0
2015-04-23 11:35:00,52.27,52.27,52.21,52.24,23500.0,47.8929,47.8929,47.838,47.8654,23500.0
2015-04-23 11:40:00,52.23,52.25,52.16,52.16,14100.0,47.8563,47.8746,47.7921,47.7921,14100.0
2015-04-23 11:45:00,52.17,52.18,52.12,52.13,19100.0,47.8013,47.8105,47.7555,47.7647,19100.0
2015-04-23 11:50:00,52.14,52.37,52.14,52.37,22200.0,47.7738,47.9846,47.7738,47.9846,22200.0
2015-04-23 11:55:00,52.36,52.41,52.33,52.34,18000.0,47.9754,48.0212,47.9479,47.9571,18000.0
2015-04-23 12:00:00,52.35,52.44,52.34,52.44,10100.0,47.9662,48.0487,47.9571,48.0487,10100.0
2015-04-23 12:05:00,52.43,52.44,52.36,52.38,38400.0,48.0395,48.0487,47.9754,47.9937,38400.0
2015-04-23 12:10:00,52.38,52.43,52.38,52.4,6400.0,47.9937,48.0395,47.9937,48.012,6400.0
2015-04-23 12:15:00,52.4,52.43,52.38,52.4,12400.0,48.012,48.0395,47.9937,48.012,12400.0
2015-04-23 12:20:00,52.4,52.44,52.37,52.38,12700.0,48.012,48.0487,47.9846,47.9937,12700.0
2015-04-23 12:25:00,52.38,52.41,52.34,52.35,12200.0,47.9937,48.0212,47.9571,47.9662,12200.0
2015-04-23 12:30:00,52.35,52.4,52.31,52.39,18800.0,47.9662,48.012,47.9296,48.0029,18800.0
2015-04-23 12:35:00,52.39,52.48,52.39,52.48,36200.0,48.0029,48.0853,48.0029,48.0853,36200.0
2015-04-23 12:40:00,52.49,52.51,52.44,52.46,14900.0,48.0945,48.1128,48.0487,48.067,14900.0
2015-04-23 12:45:00,52.46,52.49,52.41,52.41,11000.0,48.067,48.0945,48.0212,48.0212,11000.0
2015-04-23 12:50:00,52.41,52.47,52.4,52.44,8300.0,48.0212,48.0762,48.012,48.0487,8300.0
2015-04-23 12:55:00,52.44,52.47,52.42,52.45,11600.0,48.0487,48.0762,48.0304,48.0579,11600.0
2015-04-23 13:00:00,52.46,52.46,52.4,52.4,12600.0,48.067,48.067,48.012,48.012,12600.0
2015-04-23 13:05:00,52.4,52.43,52.35,52.4,18500.0,48.012,48.0395,47.9662,48.012,18500.0
2015-04-23 13:10:00,52.41,52.45,52.4,52.4,6300.0,48.0212,48.0579,48.012,48.012,6300.0
2015-04-23 13:15:00,52.41,52.43,52.31,52.32,20100.0,48.0212,48.0395,47.9296,47.9387,20100.0
2015-04-23 13:20:00,52.32,52.33,52.26,52.27,13100.0,47.9387,47.9479,47.8838,47.8929,13100.0
2015-04-23 13:25:00,52.28,52.32,52.25,52.27,10100.0,47.9021,47.9387,47.8746,47.8929,10100.0
2015-04-23 13:30:00,52.27,52.27,52.16,52.22,21800.0,47.8929,47.8929,47.7921,47.8471,21800.0
2015-04-23 13:35:00,52.24,52.28,52.23,52.24,12800.0,47.8654,47.9021,47.8563,47.8654,12800.0
2015-04-23 13:40:00,52.24,52.28,52.22,52.26,49900.0,47.8654,47.9021,47.8471,47.8838,49900.0
2015-04-23 13:45:00,52.25,52.33,52.25,52.33,11900.0,47.8746,47.9479,47.8746,47.9479,11900.0
2015-04-23 13:50:00,52.34,52.37,52.32,52.36,21900.0,47.9571,47.9846,47.9387,47.9754,21900.0
2015-04-23 13:55:00,52.37,52.43,52.36,52.42,10700.0,47.9846,48.0395,47.9754,48.0304,10700.0
2015-04-23 14:00:00,52.42,52.45,52.37,52.39,11000.0,48.0304,48.0579,47.9846,48.0029,11000.0
2015-04-23 14:05:00,52.38,52.43,52.36,52.37,20500.0,47.9937,48.0395,47.9754,47.9846,20500.0
2015-04-23 14:10:00,52.36,52.42,52.34,52.41,21000.0,47.9754,48.0304,47.9571,48.0212,21000.0
2015-04-23 14:15:00,52.4,52.41,52.34,52.34,22200.0,48.012,48.0212,47.9571,47.9571,22200.0
2015-04-23 14:20:00,52.34,52.35,52.32,52.33,7700.0,47.9571,47.9662,47.9387,47.9479,7700.0
2015-04-23 14:25:00,52.33,52.37,52.28,52.34,20400.0,47.9479,47.9846,47.9021,47.9571,20400.0
2015-04-23 14:30:00,52.35,52.37,52.32,52.36,13000.0,47.9662,47.9846,47.9387,47.9754,13000.0
2015-04-23 14:35:00,52.36,52.38,52.34,52.38,13600.0,47.9754,47.9937,47.9571,47.9937,13600.0
2015-04-23 14:40:00,52.38,52.38,52.36,52.38,11100.0,47.9937,47.9937,47.9754,47.9937,11100.0
2015-04-23 14:45:00,52.37,52.41,52.36,52.41,17300.0,47.9846,48.0212,47.9754,48.0212,17300.0
2015-04-23 14:50:00,52.42,52.43,52.35,52.39,17200.0,48.0304,48.0395,47.9662,48.0029,17200.0
2015-04-23 14:55:00,52.4,52.42,52.33,52.33,44800.0,48.012,48.0304,47.9479,47.9479,44800.0
2015-04-23 15:00:00,52.33,52.4,52.33,52.4,126100.0,47.9479,48.012,47.9479,48.012,126100.0
2015-04-23 15:05:00,52.4,52.4,52.32,52.32,66700.0,48.012,48.012,47.9387,47.9387,66700.0
2015-04-23 15:10:00,52.32,52.43,52.32,52.43,12800.0,47.9387,48.0395,47.9387,48.0395,12800.0
2015-04-23 15:15:00,52.43,52.47,52.41,52.42,39900.0,48.0395,48.0762,48.0212,48.0304,39900.0
2015-04-23 15:20:00,52.42,52.43,52.39,52.4,27000.0,48.0304,48.0395,48.0029,48.012,27000.0
2015-04-23 15:25:00,52.4,52.42,52.37,52.39,24200.0,48.012,48.0304,47.9846,48.0029,24200.0
2015-04-23 15:30:00,52.4,52.41,52.31,52.32,39500.0,48.012,48.0212,47.9296,47.9387,39500.0
2015-04-23 15:35:00,52.32,52.32,52.27,52.29,68100.0,47.9387,47.9387,47.8929,47.9113,68100.0
2015-04-23 15:40:00,52.29,52.34,52.28,52.3,38600.0,47.9113,47.9571,47.9021,47.9204,38600.0
2015-04-23 15:45:00,52.29,52.31,52.22,52.24,81000.0,47.9113,47.9296,47.8471,47.8654,81000.0
2015-04-23 15:50:00,52.24,52.27,52.23,52.25,76300.0,47.8654,47.8929,47.8563,47.8746,76300.0
2015-04-23 15:55:00,52.25,52.26,52.18,52.2,209500.0,47.8746,47.8838,47.8105,47.8288,209500.0
2015-04-24 09:30:00,52.17,52.38,51.93,52.38,26000.0,47.8013,47.9937,47.5814,47.9937,26000.0
2015-04-24 09:35:00,52.35,52.5,52.31,52.39,22600.0,47.9662,48.1037,47.9296,48.0029,22600.0
2015-04-24 09:40:00,52.44,52.49,52.36,52.49,9200.0,48.0487,48.0945,47.9754,48.0945,9200.0
2015-04-24 09:45:00,52.49,52.54,52.42,52.52,11100.0,48.0945,48.1403,48.0304,48.122,11100.0
2015-04-24 09:50:00,52.53,52.75,52.5,52.72,49000.0,48.1312,48.3327,48.1037,48.3053,49000.0
2015-04-24 09:55:00,52.74,52.79,52.7,52.73,16400.0,48.3236,48.3694,48.2869,48.3144,16400.0
2015-04-24 10:00:00,52.72,52.78,52.7,52.76,22900.0,48.3053,48.3602,48.2869,48.3419,22900.0
2015-04-24 10:05:00,52.76,52.76,52.68,52.73,15700.0,48.3419,48.3419,48.2686,48.3144,15700.0
2015-04-24 10:10:00,52.74,52.75,52.62,52.69,51100.0,48.3236,48.3327,48.2136,48.2778,51100.0
2015-04-24 10:15:00,52.73,52.73,52.66,52.69,13800.0,48.3144,48.3144,48.2503,48.2778,13800.0
2015-04-24 10:20:00,52.68,52.71,52.67,52.7,10500.0,48.2686,48.2961,48.2594,48.2869,10500.0
2015-04-24 10:25:00,52.7,52.75,52.65,52.66,20800.0,48.2869,48.3327,48.2411,48.2503,20800.0
2015-04-24 10:30:00,52.66,52.71,52.63,52.65,22500.0,48.2503,48.2961,48.2228,48.2411,22500.0
2015-04-24 10:35:00,52.66,52.71,52.63,52.65,12000.0,48.2503,48.2961,48.2228,48.2411,12000.0
2015-04-24 10:40:00,52.65,52.7,52.62,52.65,8900.0,48.2411,48.2869,48.2136,48.2411,8900.0
2015-04-24 10:45:00,52.64,52.64,52.56,52.6,9900.0,48.2319,48.2319,48.1586,48.1953,9900.0
2015-04-24 10:50:00,52.61,52.72,52.61,52.69,13600.0,48.2045,48.3053,48.2045,48.2778,13600.0
2015-04-24 10:55:00,52.69,52.7,52.63,52.67,18200.0,48.2778,48.2869,48.2228,48.2594,18200.0
2015-04-24 11:00:00,52.67,52.68,52.54,52.56,12100.0,48.2594,48.2686,48.1403,48.1586,12100.0
2015-04-24 11:05:00,52.56,52.63,52.54,52.62,7800.0,48.1586,48.2228,48.1403,48.2136,7800.0
2015-04-24 11:10:00,52.62,52.62,52.54,52.57,18900.0,48.2136,48.2136,48.1403,48.1678,18900.0
2015-04-24 11:15:00,52.56,52.58,52.54,52.56,7500.0,48.1586,48.177,48.1403,48.1586,7500.0
2015-04-24 11:20:00,52.56,52.6,52.52,52.6,16500.0,48.1586,48.1953,48.122,48.1953,16500.0
2015-04-24 11:25:00,52.58,52.64,52.57,52.64,13500.0,48.177,48.2319,48.1678,48.2319,13500.0
2015-04-24 11:30:00,52.64,52.64,52.58,52.6,11200.0,48.2319,48.2319,48.177,48.1953,11200.0
2015-04-24 11:35:00,52.6,52.63,52.59,52.6,17500.0,48.1953,48.2228,48.1861,48.1953,17500.0
2015-04-24 11:40:00,52.6,52.69,52.59,52.68,18600.0,48.1953,48.2778,48.1861,48.2686,18600.0
2015-04-24 11:45:00,52.69,52.7,52.65,52.68,11800.0,48.2778,48.2869,48.2411,48.2686,11800.0
2015-04-24 11:50:00,52.67,52.73,52.65,52.7,17400.0,48.2594,48.3144,48.2411,48.2869,17400.0
2015-04-24 11:55:00,52.72,52.75,52.72,52.74,4500.0,48.3053,48.3327,48.3053,48.3236,4500.0
2015-04-24 12:00:00,52.75,52.76,52.7,52.71,3400.0,48.3327,48.3419,48.2869,48.2961,3400.0
2015-04-24 12:05:00,52.72,52.73,52.68,52.68,3400.0,48.3053,48.3144,48.2686,48.2686,3400.0
2015-04-24 12:10:00,52.68,52.71,52.67,52.68,4300.0,48.2686,48.2961,48.2594,48.2686,4300.0
2015-04-24 12:15:00,52.66,52.66,52.61,52.61,7600.0,48.2503,48.2503,48.2045,48.2045,7600.0
2015-04-24 12:20:00,52.62,52.69,52.62,52.69,7500.0,48.2136,48.2778,48.2136,48.2778,7500.0
2015-04-24 12:25:00,52.69,52.72,52.66,52.68,7500.0,48.2778,48.3053,48.2503,48.2686,7500.0
2015-04-24 12:30:00,52.67,52.67,52.62,52.64,12000.0,48.2594,48.2594,48.2136,48.2319,12000.0
2015-04-24 12:35:00,52.63,52.66,52.61,52.64,18400.0,48.2228,48.2503,48.2045,48.2319,18400.0
2015-04-24 12:40:00,52.64,52.65,52.62,52.63,20400.0,48.2319,48.2411,48.2136,48.2228,20400.0
2015-04-24 12:45:00,52.63,52.65,52.58,52.64,10800.0,48.2228,48.2411,48.177,48.2319,10800.0
2015-04-24 12:50:00,52.63,52.67,52.6,52.67,10700.0,48.2228,48.2594,48.1953,48.2594,10700.0
2015-04-24 12:55:00,52.67,52.71,52.65,52.71,14600.0,48.2594,48.2961,48.2411,48.2961,14600.0
2015-04-24 13:00:00,52.72,52.75,52.72,52.73,4600.0,48.3053,48.3327,48.3053,48.3144,4600.0
2015-04-24 13:05:00,52.73,52.97,52.71,52.85,36600.0,48.3144,48.5343,48.2961,48.4244,36600.0
2015-04-24 13:10:00,52.84,52.86,52.74,52.82,40600.0,48.4152,48.4335,48.3236,48.3969,40600.0
2015-04-24 13:15:00,52.82,52.94,52.82,52.9,12300.0,48.3969,48.5068,48.3969,48.4702,12300.0
2015-04-24 13:20:00,52.91,52.93,52.86,52.91,8200.0,48.4793,48.4977,48.4335,48.4793,8200.0
2015-04-24 13:25:00,52.9,52.93,52.88,52.9,6800.0,48.4702,48.4977,48.4519,48.4702,6800.0
2015-04-24 13:30:00,52.89,52.89,52.76,52.77,10200.0,48.461,48.461,48.3419,48.3511,10200.0
2015-04-24 13:35:00,52.76,52.82,52.75,52.82,16900.0,48.3419,48.3969,48.3327,48.3969,16900.0
2015-04-24 13:40:00,52.85,52.85,52.8,52.8,3400.0,48.4244,48.4244,48.3786,48.3786,3400.0
2015-04-24 13:45:00,52.79,52.89,52.75,52.83,21400.0,48.3694,48.461,48.3327,48.406,21400.0
2015-04-24 13:50:00,52.83,52.97,52.82,52.96,8500.0,48.406,48.5343,48.3969,48.5252,8500.0
2015-04-24 13:55:00,52.96,52.96,52.88,52.89,10900.0,48.5252,48.5252,48.4519,48.461,10900.0
2015-04-24 14:00:00,52.89,52.9,52.86,52.87,8400.0,48.461,48.4702,48.4335,48.4427,8400.0
2015-04-24 14:05:00,52.88,52.9,52.78,52.78,11800.0,48.4519,48.4702,48.3602,48.3602,11800.0
2015-04-24 14:10:00,52.8,52.88,52.8,52.85,8600.0,48.3786,48.4519,48.3786,48.4244,8600.0
2015-04-24 14:15:00,52.86,52.89,52.85,52.87,7000.0,48.4335,48.461,48.4244,48.4427,7000.0
2015-04-24 14:20:00,52.87,52.89,52.82,52.86,12600.0,48.4427,48.461,48.3969,48.4335,12600.0
2015-04-24 14:25:00,52.85,52.85,52.78,52.83,8900.0,48.4244,48.4244,48.3602,48.406,8900.0
2015-04-24 14:30:00,52.83,52.89,52.81,52.86,21700.0,48.406,48.461,48.3877,48.4335,21700.0
2015-04-24 14:35:00,52.85,52.88,52.81,52.85,12400.0,48.4244,48.4519,48.3877,48.4244,12400.0
2015-04-24 14:40:00,52.85,52.86,52.81,52.82,6600.0,48.4244,48.4335,48.3877,48.3969,6600.0
2015-04-24 14:45:00,52.82,52.86,52.79,52.79,13200.0,48.3969,48.4335,48.3694,48.3694,13200.0
2015-04-24 14:50:00,52.8,52.82,52.72,52.74,15000.0,48.3786,48.3969,48.3053,48.3236,15000.0
2015-04-24 14:55:00,52.75,52.78,52.71,52.77,16000.0,48.3327,48.3602,48.2961,48.3511,16000.0
2015-04-24 15:00:00,52.78,52.83,52.75,52.77,13200.0,48.3602,48.406,48.3327,48.3511,13200.0
2015-04-24 15:05:00,52.77,52.79,52.75,52.79,20400.0,48.3511,48.3694,48.3327,48.3694,20400.0
2015-04-24 15:10:00,52.78,52.83,52.78,52.8,17000.0,48.3602,48.406,48.3602,48.3786,17000.0
2015-04-24 15:15:00,52.79,52.82,52.79,52.79,14900.0,48.3694,48.3969,48.3694,48.3694,14900.0
2015-04-24 15:20:00,52.79,52.8,52.77,52.78,14200.0,48.3694,48.3786,48.3511,48.3602,14200.0
2015-04-24 15:25:00,52.77,52.78,52.72,52.75,23400.0,48.3511,48.3602,48.3053,48.3327,23400.0
2015-04-24 15:30:00,52.76,52.76,52.68,52.71,25300.0,48.3419,48.3419,48.2686,48.2961,25300.0
2015-04-24 15:35:00,52.72,52.74,52.7,52.71,22600.0,48.3053,48.3236,48.2869,48.2961,22600.0
2015-04-24 15:40:00,52.7,52.75,52.69,52.7,28700.0,48.2869,48.3327,48.2778,48.2869,28700.0
2015-04-24 15:45:00,52.71,52.74,52.71,52.72,25900.0,48.2961,48.3236,48.2961,48.3053,25900.0
2015-04-24 15:50:00,52.71,52.72,52.69,52.72,65100.0,48.2961,48.3053,48.2778,48.3053,65100.0
2015-04-24 15:55:00,52.72,52.75,52.71,52.74,209800.0,48.3053,48.3327,48.2961,48.3236,209800.0
2015-04-27 09:30:00,52.89,53.0,52.68,52.68,36600.0,48.461,48.5618,48.2686,48.2686,36600.0
2015-04-27 09:35:00,52.69,52.75,52.53,52.66,22800.0,48.2778,48.3327,48.1312,48.2503,22800.0
2015-04-27 09:40:00,52.67,52.67,52.59,52.63,9600.0,48.2594,48.2594,48.1861,48.2228,9600.0
2015-04-27 09:45:00,52.64,52.66,52.51,52.59,12800.0,48.2319,48.2503,48.1128,48.1861,12800.0
2015-04-27 09:50:00,52.57,52.63,52.53,52.63,6600.0,48.1678,48.2228,48.1312,48.2228,6600.0
2015-04-27 09:55:00,52.61,52.7,52.61,52.64,14800.0,48.2045,48.2869,48.2045,48.2319,14800.0
2015-04-27 10:00:00,52.63,52.63,52.52,52.53,22900.0,48.2228,48.2228,48.122,48.1312,22900.0
2015-04-27 10:05:00,52.54,52.57,52.48,52.51,20600.0,48.1403,48.1678,48.0853,48.1128,20600.0
2015-04-27 10:10:00,52.51,52.55,52.42,52.49,46000.0,48.1128,48.1495,48.0304,48.0945,46000.0
2015-04-27 10:15:00,52.49,52.49,52.4,52.43,20200.0,48.0945,48.0945,48.012,48.0395,20200.0
2015-04-27 10:20:00,52.43,52.45,52.36,52.38,14000.0,48.0395,48.0579,47.9754,47.9937,14000.0
2015-04-27 10:25:00,52.39,52.43,52.38,52.41,18300.0,48.0029,48.0395,47.9937,48.0212,18300.0
2015-04-27 10:30:00,52.4,52.43,52.36,52.37,24800.0,48.012,48.0395,47.9754,47.9846,24800.0
2015-04-27 10:35:00,52.36,52.38,52.27,52.28,29500.0,47.9754,47.9937,47.8929,47.9021,29500.0
2015-04-27 10:40:00,52.27,52.37,52.23,52.33,23600.0,47.8929,47.9846,47.8563,47.9479,23600.0
2015-04-27 10:45:00,52.32,52.32,52.17,52.17,15900.0,47.9387,47.9387,47.8013,47.8013,15900.0
2015-04-27 10:50:00,52.18,52.21,52.12,52.2,20600.0,47.8105,47.838,47.7555,47.8288,20600.0
2015-04-27 10:55:00,52.2,52.2,52.11,52.12,45800.0,47.8288,47.8288,47.7463,47.7555,45800.0
2015-04-27 11:00:00,52.11,52.15,52.08,52.11,25900.0,47.7463,47.783,47.7188,47.7463,25900.0
2015-04-27 11:05:00,52.11,52.16,52.09,52.15,45800.0,47.7463,47.7921,47.728,47.783,45800.0
2015-04-27 11:10:00,52.15,52.16,52.09,52.1,38500.0,47.783,47.7921,47.728,47.7372,38500.0
2015-04-27 11:15:00,52.11,52.14,52.04,52.11,41500.0,47.7463,47.7738,47.6822,47.7463,41500.0
2015-04-27 11:20:00,52.11,52.19,52.11,52.18,33600.0,47.7463,47.8196,47.7463,47.8105,33600.0
2015-04-27 11:25:00,52.18,52.19,52.06,52.1,9900.0,47.8105,47.8196,47.7005,47.7372,9900.0
2015-04-27 11:30:00,52.1,52.17,52.1,52.16,11100.0,47.7372,47.8013,47.7372,47.7921,11100.0
2015-04-27 11:35:00,52.14,52.14,52.05,52.08,17400.0,47.7738,47.7738,47.6914,47.7188,17400.0
2015-04-27 11:40:00,52.08,52.08,51.98,51.98,13900.0,47.7188,47.7188,47.6272,47.6272,13900.0
2015-04-27 11:45:00,51.98,52.01,51.96,51.97,20800.0,47.6272,47.6547,47.6089,47.6181,20800.0
2015-04-27 11:50:00,51.97,52.02,51.92,52.01,13600.0,47.6181,47.6639,47.5722,47.6547,13600.0
2015-04-27 11:55:00,52.02,52.07,51.99,52.06,15800.0,47.6639,47.7097,47.6364,47.7005,15800.0
2015-04-27 12:00:00,52.07,52.14,52.06,52.13,7200.0,47.7097,47.7738,47.7005,47.7647,7200.0
2015-04-27 12:05:00,52.12,52.14,51.97,51.98,15300.0,47.7555,47.7738,47.6181,47.6272,15300.0
2015-04-27 12:10:00,51.99,52.0,51.95,51.98,9900.0,47.6364,47.6455,47.5997,47.6272,9900.0
2015-04-27 12:15:00,51.97,51.99,51.95,51.97,6300.0,47.6181,47.6364,47.5997,47.6181,6300.0
2015-04-27 12:20:00,51.96,52.02,51.96,52.01,12800.0,47.6089,47.6639,47.6089,47.6547,12800.0
2015-04-27 12:25:00,51.99,52.0,51.88,51.93,26500.0,47.6364,47.6455,47.5356,47.5814,26500.0
2015-04-27 12:30:00,51.93,51.99,51.93,51.99,20700.0,47.5814,47.6364,47.5814,47.6364,20700.0
2015-04-27 12:35:00,51.99,52.07,51.99,52.07,12000.0,47.6364,47.7097,47.6364,47.7097,12000.0
2015-04-27 12:40:00,52.05,52.13,52.05,52.06,25000.0,47.6914,47.7647,47.6914,47.7005,25000.0
2015-04-27 12:45:00,52.05,52.06,51.99,52.05,32500.0,47.6914,47.7005,47.6364,47.6914,32500.0
2015-04-27 12:50:00,52.06,52.08,52.0,52.04,24600.0,47.7005,47.7188,47.6455,47.6822,24600.0
2015-04-27 12:55:00,52.03,52.06,52.02,52.06,7500.0,47.673,47.7005,47.6639,47.7005,7500.0
2015-04-27 13:00:00,52.06,52.13,52.04,52.13,14000.0,47.7005,47.7647,47.6822,47.7647,14000.0
2015-04-27 13:05:00,52.13,52.14,52.11,52.13,9800.0,47.7647,47.7738,47.7463,47.7647,9800.0
2015-04-27 13:10:00,52.14,52.15,52.1,52.13,11200.0,47.7738,47.783,47.7372,47.7647,11200.0
2015-04-27 13:15:00,52.13,52.13,52.08,52.1,11300.0,47.7647,47.7647,47.7188,47.7372,11300.0
2015-04-27 13:20:00,52.09,52.09,52.02,52.04,14400.0,47.728,47.728,47.6639,47.6822,14400.0
2015-04-27 13:25:00,52.05,52.1,52.03,52.1,22900.0,47.6914,47.7372,47.673,47.7372,22900.0
2015-04-27 13:30:00,52.09,52.12,52.08,52.12,14300.0,47.728,47.7555,47.7188,47.7555,14300.0
2015-04-27 13:35:00,52.11,52.17,52.1,52.13,13100.0,47.7463,47.8013,47.7372,47.7647,13100.0
2015-04-27 13:40:00,52.13,52.16,52.11,52.13,13500.0,47.7647,47.7921,47.7463,47.7647,13500.0
2015-04-27 13:45:00,52.14,52.19,52.12,52.12,16400.0,47.7738,47.8196,47.7555,47.7555,16400.0
2015-04-27 13:50:00,52.12,52.13,52.1,52.12,6300.0,47.7555,47.7647,47.7372,47.7555,6300.0
2015-04-27 13:55:00,52.12,52.17,52.12,52.16,12300.0,47.7555,47.8013,47.7555,47.7921,12300.0
2015-04-27 14:00:00,52.16,52.17,52.13,52.13,12400.0,47.7921,47.8013,47.7647,47.7647,12400.0
2015-04-27 14:05:00,52.14,52.15,52.1,52.14,13400.0,47.7738,47.783,47.7372,47.7738,13400.0
2015-04-27 14:10:00,52.13,52.18,52.1,52.11,7900.0,47.7647,47.8105,47.7372,47.7463,7900.0
2015-04-27 14:15:00,52.11,52.12,52.07,52.12,8900.0,47.7463,47.7555,47.7097,47.7555,8900.0
2015-04-27 14:20:00,52.11,52.15,52.09,52.11,18300.0,47.7463,47.783,47.728,47.7463,18300.0
2015-04-27 14:25:00,52.12,52.15,52.1,52.15,14200.0,47.7555,47.783,47.7372,47.783,14200.0
2015-04-27 14:30:00,52.14,52.14,52.07,52.12,20200.0,47.7738,47.7738,47.7097,47.7555,20200.0
2015-04-27 14:35:00,52.12,52.14,52.04,52.05,14000.0,47.7555,47.7738,47.6822,47.6914,14000.0
2015-04-27 14:40:00,52.05,52.09,52.03,52.04,10900.0,47.6914,47.728,47.673,47.6822,10900.0
2015-04-27 14:45:00,52.04,52.06,52.02,52.04,10600.0,47.6822,47.7005,47.6639,47.6822,10600.0
2015-04-27 14:50:00,52.04,52.08,52.02,52.05,11300.0,47.6822,47.7188,47.6639,47.6914,11300.0
2015-04-27 14:55:00,52.06,52.07,52.02,52.03,10300.0,47.7005,47.7097,47.6639,47.673,10300.0
2015-04-27 15:00:00,52.03,52.07,52.03,52.07,7300.0,47.673,47.7097,47.673,47.7097,7300.0
2015-04-27 15:05:00,52.06,52.09,52.05,52.08,16800.0,47.7005,47.728,47.6914,47.7188,16800.0
2015-04-27 15:10:00,52.07,52.13,52.06,52.07,19300.0,47.7097,47.7647,47.7005,47.7097,19300.0
2015-04-27 15:15:00,52.07,52.09,52.01,52.02,26600.0,47.7097,47.728,47.6547,47.6639,26600.0
2015-04-27 15:20:00,52.01,52.05,52.01,52.01,16400.0,47.6547,47.6914,47.6547,47.6547,16400.0
2015-04-27 15:25:00,52.01,52.06,52.01,52.02,16600.0,47.6547,47.7005,47.6547,47.6639,16600.0
2015-04-27 15:30:00,52.01,52.03,51.96,51.97,46700.0,47.6547,47.673,47.6089,47.6181,46700.0
2015-04-27 15:35:00,51.96,51.97,51.91,51.93,45400.0,47.6089,47.6181,47.5631,47.5814,45400.0
2015-04-27 15:40:00,51.92,51.93,51.86,51.9,53400.0,47.5722,47.5814,47.5173,47.5539,53400.0
2015-04-27 15:45:00,51.89,51.89,51.84,51.87,74400.0,47.5448,47.5448,47.4989,47.5264,74400.0
2015-04-27 15:50:00,51.87,51.87,51.83,51.83,83800.0,47.5264,47.5264,47.4898,47.4898,83800.0
2015-04-27 15:55:00,51.83,51.88,51.82,51.88,137500.0,47.4898,47.5356,47.4806,47.5356,137500.0
2015-04-28 09:30:00,51.71,51.89,51.7,51.83,28500.0,47.3798,47.5448,47.3707,47.4898,28500.0
2015-04-28 09:35:00,51.82,51.82,51.6,51.71,11800.0,47.4806,47.4806,47.279,47.3798,11800.0
2015-04-28 09:40:00,51.72,51.92,51.72,51.85,9300.0,47.389,47.5722,47.389,47.5081,9300.0
2015-04-28 09:45:00,51.83,51.83,51.56,51.69,39200.0,47.4898,47.4898,47.2424,47.3615,39200.0
2015-04-28 09:50:00,51.7,51.97,51.7,51.93,11300.0,47.3707,47.6181,47.3707,47.5814,11300.0
2015-04-28 09:55:00,51.96,52.08,51.93,52.05,6700.0,47.6089,47.7188,47.5814,47.6914,6700.0
2015-04-28 10:00:00,52.03,52.07,51.91,51.94,16600.0,47.673,47.7097,47.5631,47.5906,16600.0
2015-04-28 10:05:00,51.92,52.04,51.88,51.91,19500.0,47.5722,47.6822,47.5356,47.5631,19500.0
2015-04-28 10:10:00,51.9,51.93,51.8,51.82,14400.0,47.5539,47.5814,47.4623,47.4806,14400.0
2015-04-28 10:15:00,51.79,51.96,51.77,51.96,15000.0,47.4531,47.6089,47.4348,47.6089,15000.0
2015-04-28 10:20:00,51.97,52.07,51.94,52.07,12400.0,47.6181,47.7097,47.5906,47.7097,12400.0
2015-04-28 10:25:00,52.05,52.2,52.03,52.14,17100.0,47.6914,47.8288,47.673,47.7738,17100.0
2015-04-28 10:30:00,52.13,52.22,52.12,52.2,12300.0,47.7647,47.8471,47.7555,47.8288,12300.0
2015-04-28 10:35:00,52.2,52.21,52.08,52.11,11300.0,47.8288,47.838,47.7188,47.7463,11300.0
2015-04-28 10:40:00,52.12,52.2,52.12,52.16,8800.0,47.7555,47.8288,47.7555,47.7921,8800.0
2015-04-28 10:45:00,52.15,52.15,52.09,52.13,7600.0,47.783,47.783,47.728,47.7647,7600.0
2015-04-28 10:50:00,52.14,52.15,52.08,52.14,8300.0,47.7738,47.783,47.7188,47.7738,8300.0
2015-04-28 10:55:00,52.12,52.12,51.99,52.0,14000.0,47.7555,47.7555,47.6364,47.6455,14000.0
2015-04-28 11:00:00,52.0,52.08,52.0,52.08,10200.0,47.6455,47.7188,47.6455,47.7188,10200.0
2015-04-28 11:05:00,52.09,52.12,52.05,52.11,10100.0,47.728,47.7555,47.6914,47.7463,10100.0
2015-04-28 11:10:00,52.12,52.22,52.1,52.21,29300.0,47.7555,47.8471,47.7372,47.838,29300.0
2015-04-28 11:15:00,52.21,52.23,52.19,52.23,9900.0,47.838,47.8563,47.8196,47.8563,9900.0
2015-04-28 11:20:00,52.22,52.22,52.11,52.12,10500.0,47.8471,47.8471,47.7463,47.7555,10500.0
2015-04-28 11:25:00,52.12,52.19,52.11,52.14,6300.0,47.7555,47.8196,47.7463,47.7738,6300.0
2015-04-28 11:30:00,52.14,52.2,52.13,52.2,9400.0,47.7738,47.8288,47.7647,47.8288,9400.0
2015-04-28 11:35:00,52.21,52.32,52.21,52.31,16400.0,47.838,47.9387,47.838,47.9296,16400.0
2015-04-28 11:40:00,52.31,52.42,52.3,52.38,13500.0,47.9296,48.0304,47.9204,47.9937,13500.0
2015-04-28 11:45:00,52.38,52.39,52.23,52.28,13300.0,47.9937,48.0029,47.8563,47.9021,13300.0
2015-04-28 11:50:00,52.26,52.28,52.21,52.22,5900.0,47.8838,47.9021,47.838,47.8471,5900.0
2015-04-28 11:55:00,52.22,52.25,52.18,52.25,9800.0,47.8471,47.8746,47.8105,47.8746,9800.0
2015-04-28 12:00:00,52.27,52.31,52.24,52.28,16500.0,47.8929,47.9296,47.8654,47.9021,16500.0
2015-04-28 12:05:00,52.29,52.37,52.29,52.31,35500.0,47.9113,47.9846,47.9113,47.9296,35500.0
2015-04-28 12:10:00,52.33,52.37,52.31,52.33,16600.0,47.9479,47.9846,47.9296,47.9479,16600.0
2015-04-28 12:15:00,52.35,52.48,52.34,52.44,76700.0,47.9662,48.0853,47.9571,48.0487,76700.0
2015-04-28 12:20:00,52.44,52.53,52.42,52.44,10900.0,48.0487,48.1312,48.0304,48.0487,10900.0
2015-04-28 12:25:00,52.44,52.46,52.4,52.41,9700.0,48.0487,48.067,48.012,48.0212,9700.0
2015-04-28 12:30:00,52.42,52.49,52.42,52.44,11900.0,48.0304,48.0945,48.0304,48.0487,11900.0
2015-04-28 12:35:00,52.45,52.48,52.41,52.42,11500.0,48.0579,48.0853,48.0212,48.0304,11500.0
2015-04-28 12:40:00,52.43,52.5,52.4,52.5,20800.0,48.0395,48.1037,48.012,48.1037,20800.0
2015-04-28 12:45:00,52.51,52.51,52.43,52.48,5300.0,48.1128,48.1128,48.0395,48.0853,5300.0
2015-04-28 12:50:00,52.46,52.54,52.45,52.53,49000.0,48.067,48.1403,48.0579,48.1312,49000.0
2015-04-28 12:55:00,52.52,52.53,52.49,52.51,4600.0,48.122,48.1312,48.0945,48.1128,4600.0
2015-04-28 13:00:00,52.5,52.52,52.47,52.51,7100.0,48.1037,48.122,48.0762,48.1128,7100.0
2015-04-28 13:05:00,52.5,52.55,52.49,52.54,18200.0,48.1037,48.1495,48.0945,48.1403,18200.0
2015-04-28 13:10:00,52.54,52.57,52.47,52.48,5600.0,48.1403,48.1678,48.0762,48.0853,5600.0
2015-04-28 13:15:00,52.47,52.49,52.44,52.46,20800.0,48.0762,48.0945,48.0487,48.067,20800.0
2015-04-28 13:20:00,52.44,52.47,52.43,52.45,7700.0,48.0487,48.0762,48.0395,48.0579,7700.0
2015-04-28 13:25:00,52.44,52.46,52.4,52.45,50600.0,48.0487,48.067,48.012,48.0579,50600.0
2015-04-28 13:30:00,52.44,52.45,52.34,52.38,14600.0,48.0487,48.0579,47.9571,47.9937,14600.0
2015-04-28 13:35:00,52.39,52.42,52.37,52.42,13700.0,48.0029,48.0304,47.9846,48.0304,13700.0
2015-04-28 13:40:00,52.43,52.48,52.43,52.46,16000.0,48.0395,48.0853,48.0395,48.067,16000.0
2015-04-28 13:45:00,52.45,52.47,52.43,52.44,18500.0,48.0579,48.0762,48.0395,48.0487,18500.0
2015-04-28 13:50:00,52.45,52.47,52.41,52.44,19300.0,48.0579,48.0762,48.0212,48.0487,19300.0
2015-04-28 13:55:00,52.42,52.46,52.42,52.45,7700.0,48.0304,48.067,48.0304,48.0579,7700.0
2015-04-28 14:00:00,52.45,52.46,52.38,52.42,15400.0,48.0579,48.067,47.9937,48.0304,15400.0
2015-04-28 14:05:00,52.41,52.47,52.41,52.46,8900.0,48.0212,48.0762,48.0212,48.067,8900.0
2015-04-28 14:10:00,52.45,52.45,52.41,52.42,10800.0,48.0579,48.0579,48.0212,48.0304,10800.0
2015-04-28 14:15:00,52.42,52.45,52.41,52.43,12100.0,48.0304,48.0579,48.0212,48.0395,12100.0
2015-04-28 14:20:00,52.41,52.43,52.39,52.39,31700.0,48.0212,48.0395,48.0029,48.0029,31700.0
2015-04-28 14:25:00,52.39,52.42,52.38,52.41,12100.0,48.0029,48.0304,47.9937,48.0212,12100.0
2015-04-28 14:30:00,52.4,52.44,52.37,52.44,11100.0,48.012,48.0487,47.9846,48.0487,11100.0
2015-04-28 14:35:00,52.44,52.51,52.44,52.48,27400.0,48.0487,48.1128,48.0487,48.0853,27400.0
2015-04-28 14:40:00,52.49,52.49,52.45,52.47,12900.0,48.0945,48.0945,48.0579,48.0762,12900.0
2015-04-28 14:45:00,52.47,52.47,52.41,52.43,17600.0,48.0762,48.0762,48.0212,48.0395,17600.0
2015-04-28 14:50:00,52.42,52.47,52.41,52.44,17400.0,48.0304,48.0762,48.0212,48.0487,17400.0
2015-04-28 14:55:00,52.44,52.44,52.38,52.39,8500.0,48.0487,48.0487,47.9937,48.0029,8500.0
2015-04-28 15:00:00,52.37,52.42,52.36,52.39,16400.0,47.9846,48.0304,47.9754,48.0029,16400.0
2015-04-28 15:05:00,52.39,52.44,52.38,52.42,15300.0,48.0029,48.0487,47.9937,48.0304,15300.0
2015-04-28 15:10:00,52.43,52.44,52.41,52.43,8800.0,48.0395,48.0487,48.0212,48.0395,8800.0
2015-04-28 15:15:00,52.42,52.48,52.42,52.46,24200.0,48.0304,48.0853,48.0304,48.067,24200.0
2015-04-28 15:20:00,52.47,52.47,52.45,52.46,22900.0,48.0762,48.0762,48.0579,48.067,22900.0
2015-04-28 15:25:00,52.46,52.47,52.43,52.45,23900.0,48.067,48.0762,48.0395,48.0579,23900.0
2015-04-28 15:30:00,52.45,52.45,52.43,52.43,18300.0,48.0579,48.0579,48.0395,48.0395,18300.0
2015-04-28 15:35:00,52.43,52.45,52.43,52.45,22700.0,48.0395,48.0579,48.0395,48.0579,22700.0
2015-04-28 15:40:00,52.45,52.51,52.44,52.51,37600.0,48.0579,48.1128,48.0487,48.1128,37600.0
2015-04-28 15:45:00,52.5,52.57,52.49,52.56,102300.0,48.1037,48.1678,48.0945,48.1586,102300.0
2015-04-28 15:50:00,52.56,52.57,52.49,52.57,181500.0,48.1586,48.1678,48.0945,48.1678,181500.0
2015-04-28 15:55:00,52.56,52.63,52.55,52.62,235700.0,48.1586,48.2228,48.1495,48.2136,235700.0
2015-04-29 09:30:00,53.9,53.97,52.99,53.63,230500.0,49.3864,49.4506,48.5526,49.139,230500.0
2015-04-29 09:35:00,53.67,53.67,53.19,53.3,163600.0,49.1757,49.1757,48.7359,48.8367,163600.0
2015-04-29 09:40:00,53.3,53.33,52.9,52.94,323800.0,48.8367,48.8642,48.4702,48.5068,323800.0
2015-04-29 09:45:00,52.95,53.78,52.93,53.53,122400.0,48.516,49.2765,48.4977,49.0474,122400.0
2015-04-29 09:50:00,53.47,53.51,53.07,53.2,58600.0,48.9924,49.0291,48.6259,48.7451,58600.0
2015-04-29 09:55:00,53.19,53.42,53.17,53.33,145200.0,48.7359,48.9466,48.7176,48.8642,145200.0
2015-04-29 10:00:00,53.32,53.4,53.06,53.13,169500.0,48.855,48.9283,48.6168,48.6809,169500.0
2015-04-29 10:05:00,53.12,53.35,53.09,53.22,118600.0,48.6718,48.8825,48.6443,48.7634,118600.0
2015-04-29 10:10:00,53.23,53.23,53.09,53.17,113700.0,48.7725,48.7725,48.6443,48.7176,113700.0
2015-04-29 10:15:00,53.17,53.26,53.09,53.14,66500.0,48.7176,48.8,48.6443,48.6901,66500.0
2015-04-29 10:20:00,53.12,53.28,53.08,53.28,76600.0,48.6718,48.8184,48.6351,48.8184,76600.0
2015-04-29 10:25:00,53.27,53.43,53.27,53.39,65100.0,48.8092,48.9558,48.8092,48.9191,65100.0
2015-04-29 10:30:00,53.39,53.48,53.33,53.33,74800.0,48.9191,49.0016,48.8642,48.8642,74800.0
2015-04-29 10:35:00,53.33,53.37,53.03,53.03,184100.0,48.8642,48.9008,48.5893,48.5893,184100.0
2015-04-29 10:40:00,53.03,53.07,52.96,53.04,71700.0,48.5893,48.6259,48.5252,48.5985,71700.0
2015-04-29 10:45:00,53.05,53.07,52.98,53.0,45800.0,48.6076,48.6259,48.5435,48.5618,45800.0
2015-04-29 10:50:00,52.99,53.09,52.98,53.04,47100.0,48.5526,48.6443,48.5435,48.5985,47100.0
2015-04-29 10:55:00,53.01,53.44,53.01,53.36,238900.0,48.571,48.965,48.571,48.8917,238900.0
2015-04-29 11:00:00,53.38,53.42,53.17,53.29,128000.0,48.91,48.9466,48.7176,48.8275,128000.0
2015-04-29 11:05:00,53.29,53.4,53.29,53.36,180700.0,48.8275,48.9283,48.8275,48.8917,180700.0
2015-04-29 11:10:00,53.35,53.43,53.21,53.3,303300.0,48.8825,48.9558,48.7542,48.8367,303300.0
2015-04-29 11:15:00,53.3,53.38,53.03,53.17,144300.0,48.8367,48.91,48.5893,48.7176,144300.0
2015-04-29 11:20:00,53.15,53.38,53.12,53.29,123500.0,48.6992,48.91,48.6718,48.8275,123500.0
2015-04-29 11:25:00,53.29,53.29,53.16,53.27,68700.0,48.8275,48.8275,48.7084,48.8092,68700.0
2015-04-29 11:30:00,53.26,53.31,53.22,53.26,168500.0,48.8,48.8458,48.7634,48.8,168500.0
2015-04-29 11:35:00,53.25,53.26,53.13,53.15,50500.0,48.7909,48.8,48.6809,48.6992,50500.0
2015-04-29 11:40:00,53.15,53.19,53.13,53.15,26900.0,48.6992,48.7359,48.6809,48.6992,26900.0
2015-04-29 11:45:00,53.14,53.16,53.06,53.06,96400.0,48.6901,48.7084,48.6168,48.6168,96400.0
2015-04-29 11:50:00,53.07,53.14,53.01,53.09,131200.0,48.6259,48.6901,48.571,48.6443,131200.0
2015-04-29 11:55:00,53.09,53.12,53.06,53.08,32500.0,48.6443,48.6718,48.6168,48.6351,32500.0
2015-04-29 12:00:00,53.07,53.16,53.06,53.08,72700.0,48.6259,48.7084,48.6168,48.6351,72700.0
2015-04-29 12:05:00,53.08,53.18,53.05,53.14,35900.0,48.6351,48.7267,48.6076,48.6901,35900.0
2015-04-29 12:10:00,53.14,53.17,53.06,53.16,91800.0,48.6901,48.7176,48.6168,48.7084,91800.0
2015-04-29 12:15:00,53.17,53.23,53.14,53.15,78500.0,48.7176,48.7725,48.6901,48.6992,78500.0
2015-04-29 12:20:00,53.15,53.24,53.02,53.02,50900.0,48.6992,48.7817,48.5801,48.5801,50900.0
2015-04-29 12:25:00,53.04,53.12,53.02,53.07,27700.0,48.5985,48.6718,48.5801,48.6259,27700.0
2015-04-29 12:30:00,53.07,53.08,52.99,53.02,25200.0,48.6259,48.6351,48.5526,48.5801,25200.0
2015-04-29 12:35:00,53.02,53.03,52.99,53.0,31000.0,48.5801,48.5893,48.5526,48.5618,31000.0
2015-04-29 12:40:00,53.0,53.02,52.99,53.0,20800.0,48.5618,48.5801,48.5526,48.5618,20800.0
2015-04-29 12:45:00,53.0,53.02,52.98,53.01,25200.0,48.5618,48.5801,48.5435,48.571,25200.0
2015-04-29 12:50:00,53.02,53.02,52.98,53.0,27000.0,48.5801,48.5801,48.5435,48.5618,27000.0
2015-04-29 12:55:00,53.0,53.04,52.98,53.04,32000.0,48.5618,48.5985,48.5435,48.5985,32000.0
2015-04-29 13:00:00,53.03,53.03,52.99,53.0,18200.0,48.5893,48.5893,48.5526,48.5618,18200.0
2015-04-29 13:05:00,53.0,53.07,52.99,53.07,32400.0,48.5618,48.6259,48.5526,48.6259,32400.0
2015-04-29 13:10:00,53.06,53.07,53.0,53.05,36900.0,48.6168,48.6259,48.5618,48.6076,36900.0
2015-04-29 13:15:00,53.05,53.08,52.98,53.02,76200.0,48.6076,48.6351,48.5435,48.5801,76200.0
2015-04-29 13:20:00,53.03,53.11,53.01,53.03,48100.0,48.5893,48.6626,48.571,48.5893,48100.0
2015-04-29 13:25:00,53.04,53.13,53.03,53.11,73700.0,48.5985,48.6809,48.5893,48.6626,73700.0
2015-04-29 13:30:00,53.11,53.14,53.1,53.11,24800.0,48.6626,48.6901,48.6534,48.6626,24800.0
2015-04-29 13:35:00,53.12,53.14,53.07,53.12,56100.0,48.6718,48.6901,48.6259,48.6718,56100.0
2015-04-29 13:40:00,53.12,53.18,53.09,53.17,31600.0,48.6718,48.7267,48.6443,48.7176,31600.0
2015-04-29 13:45:00,53.17,53.24,53.16,53.22,27000.0,48.7176,48.7817,48.7084,48.7634,27000.0
2015-04-29 13:50:00,53.21,53.23,53.11,53.17,32100.0,48.7542,48.7725,48.6626,48.7176,32100.0
2015-04-29 13:55:00,53.19,53.26,53.18,53.26,61500.0,48.7359,48.8,48.7267,48.8,61500.0
2015-04-29 14:00:00,53.26,53.35,53.2,53.35,85800.0,48.8,48.8825,48.7451,48.8825,85800.0
2015-04-29 14:05:00,53.33,53.38,53.22,53.25,47700.0,48.8642,48.91,48.7634,48.7909,47700.0
2015-04-29 14:10:00,53.25,53.28,53.23,53.27,33000.0,48.7909,48.8184,48.7725,48.8092,33000.0
2015-04-29 14:15:00,53.29,53.44,53.29,53.41,52200.0,48.8275,48.965,48.8275,48.9375,52200.0
2015-04-29 14:20:00,53.41,53.43,53.25,53.4,63500.0,48.9375,48.9558,48.7909,48.9283,63500.0
2015-04-29 14:25:00,53.4,53.61,53.39,53.59,61800.0,48.9283,49.1207,48.9191,49.1024,61800.0
2015-04-29 14:30:00,53.59,53.66,53.56,53.62,60200.0,49.1024,49.1665,49.0749,49.1299,60200.0
2015-04-29 14:35:00,53.63,53.87,53.63,53.85,84800.0,49.139,49.3589,49.139,49.3406,84800.0
2015-04-29 14:40:00,53.86,53.89,53.79,53.81,50400.0,49.3498,49.3773,49.2856,49.304,50400.0
2015-04-29 14:45:00,53.82,53.84,53.76,53.8,54800.0,49.3131,49.3315,49.2582,49.2948,54800.0
2015-04-29 14:50:00,53.8,53.83,53.75,53.81,42500.0,49.2948,49.3223,49.249,49.304,42500.0
2015-04-29 14:55:00,53.82,53.93,53.81,53.91,61200.0,49.3131,49.4139,49.304,49.3956,61200.0
2015-04-29 15:00:00,53.91,53.95,53.76,53.78,61500.0,49.3956,49.4323,49.2582,49.2765,61500.0
2015-04-29 15:05:00,53.78,53.85,53.76,53.82,54400.0,49.2765,49.3406,49.2582,49.3131,54400.0
2015-04-29 15:10:00,53.81,53.85,53.69,53.83,129400.0,49.304,49.3406,49.194,49.3223,129400.0
2015-04-29 15:15:00,53.82,53.85,53.77,53.83,51600.0,49.3131,49.3406,49.2673,49.3223,51600.0
2015-04-29 15:20:00,53.83,53.9,53.81,53.84,169300.0,49.3223,49.3864,49.304,49.3315,169300.0
2015-04-29 15:25:00,53.85,53.87,53.81,53.87,84100.0,49.3406,49.3589,49.304,49.3589,84100.0
2015-04-29 15:30:00,53.87,53.98,53.86,53.92,78100.0,49.3589,49.4597,49.3498,49.4048,78100.0
2015-04-29 15:35:00,53.92,54.01,53.91,53.94,125500.0,49.4048,49.4872,49.3956,49.4231,125500.0
2015-04-29 15:40:00,53.95,54.05,53.94,54.01,149700.0,49.4323,49.5239,49.4231,49.4872,149700.0
2015-04-29 15:45:00,54.0,54.0,53.9,53.91,287600.0,49.4781,49.4781,49.3864,49.3956,287600.0
2015-04-29 15:50:00,53.9,53.94,53.89,53.9,202500.0,49.3864,49.4231,49.3773,49.3864,202500.0
2015-04-29 15:55:00,53.9,53.98,53.9,53.92,315000.0,49.3864,49.4597,49.3864,49.4048,315000.0
2015-04-30 09:30:00,53.77,53.8,53.3,53.39,77800.0,49.2673,49.2948,48.8367,48.9191,77800.0
2015-04-30 09:35:00,53.38,53.42,53.14,53.16,44000.0,48.91,48.9466,48.6901,48.7084,44000.0
2015-04-30 09:40:00,53.16,53.29,53.16,53.23,131400.0,48.7084,48.8275,48.7084,48.7725,131400.0
2015-04-30 09:45:00,53.22,53.28,52.75,52.77,98600.0,48.7634,48.8184,48.3327,48.3511,98600.0
2015-04-30 09:50:00,52.77,52.8,52.58,52.59,143600.0,48.3511,48.3786,48.177,48.1861,143600.0
2015-04-30 09:55:00,52.6,52.63,52.41,52.41,39900.0,48.1953,48.2228,48.0212,48.0212,39900.0
2015-04-30 10:00:00,52.41,52.54,52.37,52.39,39100.0,48.0212,48.1403,47.9846,48.0029,39100.0
2015-04-30 10:05:00,52.4,52.44,52.26,52.44,45400.0,48.012,48.0487,47.8838,48.0487,45400.0
2015-04-30 10:10:00,52.44,52.76,52.42,52.71,56500.0,48.0487,48.3419,48.0304,48.2961,56500.0
2015-04-30 10:15:00,52.72,52.77,52.63,52.76,52200.0,48.3053,48.3511,48.2228,48.3419,52200.0
2015-04-30 10:20:00,52.76,52.9,52.76,52.87,156000.0,48.3419,48.4702,48.3419,48.4427,156000.0
2015-04-30 10:25:00,52.86,52.99,52.86,52.98,190700.0,48.4335,48.5526,48.4335,48.5435,190700.0
2015-04-30 10:30:00,52.98,53.0,52.88,52.91,58000.0,48.5435,48.5618,48.4519,48.4793,58000.0
2015-04-30 10:35:00,52.91,52.91,52.75,52.78,47600.0,48.4793,48.4793,48.3327,48.3602,47600.0
2015-04-30 10:40:00,52.76,52.86,52.75,52.85,35500.0,48.3419,48.4335,48.3327,48.4244,35500.0
2015-04-30 10:45:00,52.85,53.0,52.84,53.0,49900.0,48.4244,48.5618,48.4152,48.5618,49900.0
2015-04-30 10:50:00,52.99,52.99,52.85,52.86,51900.0,48.5526,48.5526,48.4244,48.4335,51900.0
2015-04-30 10:55:00,52.86,52.9,52.86,52.89,39900.0,48.4335,48.4702,48.4335,48.461,39900.0
2015-04-30 11:00:00,52.89,52.93,52.85,52.86,91900.0,48.461,48.4977,48.4244,48.4335,91900.0
2015-04-30 11:05:00,52.85,52.91,52.8,52.8,45100.0,48.4244,48.4793,48.3786,48.3786,45100.0
2015-04-30 11:10:00,52.8,52.9,52.8,52.9,45800.0,48.3786,48.4702,48.3786,48.4702,45800.0
2015-04-30 11:15:00,52.9,52.92,52.85,52.91,48400.0,48.4702,48.4885,48.4244,48.4793,48400.0
2015-04-30 11:20:00,52.9,52.94,52.89,52.9,29300.0,48.4702,48.5068,48.461,48.4702,29300.0
2015-04-30 11:25:00,52.91,52.93,52.85,52.91,44400.0,48.4793,48.4977,48.4244,48.4793,44400.0
2015-04-30 11:30:00,52.91,52.94,52.87,52.92,39500.0,48.4793,48.5068,48.4427,48.4885,39500.0
2015-04-30 11:35:00,52.91,52.95,52.87,52.94,47700.0,48.4793,48.516,48.4427,48.5068,47700.0
2015-04-30 11:40:00,52.95,53.02,52.94,53.0,60600.0,48.516,48.5801,48.5068,48.5618,60600.0
2015-04-30 11:45:00,53.01,53.01,52.9,52.9,39200.0,48.571,48.571,48.4702,48.4702,39200.0
2015-04-30 11:50:00,52.9,52.93,52.9,52.92,35700.0,48.4702,48.4977,48.4702,48.4885,35700.0
2015-04-30 11:55:00,52.93,52.94,52.88,52.9,58800.0,48.4977,48.5068,48.4519,48.4702,58800.0
2015-04-30 12:00:00,52.9,52.93,52.87,52.88,48500.0,48.4702,48.4977,48.4427,48.4519,48500.0
2015-04-30 12:05:00,52.89,52.91,52.85,52.86,29800.0,48.461,48.4793,48.4244,48.4335,29800.0
2015-04-30 12:10:00,52.86,52.87,52.85,52.86,40300.0,48.4335,48.4427,48.4244,48.4335,40300.0
2015-04-30 12:15:00,52.86,52.87,52.85,52.85,27400.0,48.4335,48.4427,48.4244,48.4244,27400.0
2015-04-30 12:20:00,52.85,52.85,52.75,52.81,65100.0,48.4244,48.4244,48.3327,48.3877,65100.0
2015-04-30 12:25:00,52.8,52.82,52.75,52.8,31100.0,48.3786,48.3969,48.3327,48.3786,31100.0
2015-04-30 12:30:00,52.8,52.81,52.76,52.76,31200.0,48.3786,48.3877,48.3419,48.3419,31200.0
2015-04-30 12:35:00,52.76,52.76,52.65,52.76,38400.0,48.3419,48.3419,48.2411,48.3419,38400.0
2015-04-30 12:40:00,52.76,52.87,52.76,52.85,37400.0,48.3419,48.4427,48.3419,48.4244,37400.0
2015-04-30 12:45:00,52.83,52.86,52.79,52.83,21000.0,48.406,48.4335,48.3694,48.406,21000.0
2015-04-30 12:50:00,52.83,52.83,52.8,52.8,23800.0,48.406,48.406,48.3786,48.3786,23800.0
2015-04-30 12:55:00,52.8,52.81,52.74,52.76,15000.0,48.3786,48.3877,48.3236,48.3419,15000.0
2015-04-30 13:00:00,52.76,52.78,52.73,52.78,25300.0,48.3419,48.3602,48.3144,48.3602,25300.0
2015-04-30 13:05:00,52.79,52.82,52.75,52.8,15500.0,48.3694,48.3969,48.3327,48.3786,15500.0
2015-04-30 13:10:00,52.81,52.81,52.76,52.79,18800.0,48.3877,48.3877,48.3419,48.3694,18800.0
2015-04-30 13:15:00,52.79,52.81,52.79,52.8,19900.0,48.3694,48.3877,48.3694,48.3786,19900.0
2015-04-30 13:20:00,52.81,52.84,52.8,52.82,21300.0,48.3877,48.4152,48.3786,48.3969,21300.0
2015-04-30 13:25:00,52.82,52.84,52.75,52.76,29500.0,48.3969,48.4152,48.3327,48.3419,29500.0
2015-04-30 13:30:00,52.76,52.76,52.67,52.72,54800.0,48.3419,48.3419,48.2594,48.3053,54800.0
2015-04-30 13:35:00,52.71,52.78,52.7,52.73,16300.0,48.2961,48.3602,48.2869,48.3144,16300.0
2015-04-30 13:40:00,52.73,52.77,52.72,52.76,25300.0,48.3144,48.3511,48.3053,48.3419,25300.0
2015-04-30 13:45:00,52.76,52.76,52.67,52.7,56000.0,48.3419,48.3419,48.2594,48.2869,56000.0
2015-04-30 13:50:00,52.7,52.73,52.7,52.7,20000.0,48.2869,48.3144,48.2869,48.2869,20000.0
2015-04-30 13:55:00,52.7,52.75,52.67,52.67,24400.0,48.2869,48.3327,48.2594,48.2594,24400.0
2015-04-30 14:00:00,52.67,52.73,52.67,52.69,26200.0,48.2594,48.3144,48.2594,48.2778,26200.0
2015-04-30 14:05:00,52.69,52.73,52.66,52.71,33100.0,48.2778,48.3144,48.2503,48.2961,33100.0
2015-04-30 14:10:00,52.7,52.74,52.69,52.7,16200.0,48.2869,48.3236,48.2778,48.2869,16200.0
2015-04-30 14:15:00,52.69,52.76,52.69,52.69,29300.0,48.2778,48.3419,48.2778,48.2778,29300.0
2015-04-30 14:20:00,52.68,52.68,52.57,52.58,50100.0,48.2686,48.2686,48.1678,48.177,50100.0
2015-04-30 14:25:00,52.59,52.63,52.51,52.56,24300.0,48.1861,48.2228,48.1128,48.1586,24300.0
2015-04-30 14:30:00,52.54,52.6,52.51,52.55,29400.0,48.1403,48.1953,48.1128,48.1495,29400.0
2015-04-30 14:35:00,52.55,52.58,52.47,52.51,36000.0,48.1495,48.177,48.0762,48.1128,36000.0
2015-04-30 14:40:00,52.51,52.55,52.44,52.46,37400.0,48.1128,48.1495,48.0487,48.067,37400.0
2015-04-30 14:45:00,52.47,52.49,52.37,52.4,38600.0,48.0762,48.0945,47.9846,48.012,38600.0
2015-04-30 14:50:00,52.4,52.49,52.34,52.43,36400.0,48.012,48.0945,47.9571,48.0395,36400.0
2015-04-30 14:55:00,52.43,52.46,52.36,52.37,44600.0,48.0395,48.067,47.9754,47.9846,44600.0
2015-04-30 15:00:00,52.36,52.37,52.21,52.36,66700.0,47.9754,47.9846,47.838,47.9754,66700.0
2015-04-30 15:05:00,52.36,52.37,52.29,52.3,49500.0,47.9754,47.9846,47.9113,47.9204,49500.0
2015-04-30 15:10:00,52.3,52.42,52.25,52.4,83200.0,47.9204,48.0304,47.8746,48.012,83200.0
2015-04-30 15:15:00,52.4,52.46,52.39,52.41,60800.0,48.012,48.067,48.0029,48.0212,60800.0
2015-04-30 15:20:00,52.41,52.44,52.33,52.41,88600.0,48.0212,48.0487,47.9479,48.0212,88600.0
2015-04-30 15:25:00,52.41,52.42,52.34,52.37,124900.0,48.0212,48.0304,47.9571,47.9846,124900.0
2015-04-30 15:30:00,52.36,52.48,52.33,52.48,107200.0,47.9754,48.0853,47.9479,48.0853,107200.0
2015-04-30 15:35:00,52.47,52.59,52.44,52.56,160600.0,48.0762,48.1861,48.0487,48.1586,160600.0
2015-04-30 15:40:00,52.56,52.62,52.55,52.6,118500.0,48.1586,48.2136,48.1495,48.1953,118500.0
2015-04-30 15:45:00,52.6,52.72,52.58,52.7,166900.0,48.1953,48.3053,48.177,48.2869,166900.0
2015-04-30 15:50:00,52.7,52.76,52.69,52.76,195000.0,48.2869,48.3419,48.2778,48.3419,195000.0
2015-04-30 15:55:00,52.77,52.94,52.72,52.92,469000.0,48.3511,48.5068,48.3053,48.4885,469000.0
2015-05-01 09:30:00,52.94,53.23,52.93,53.04,44500.0,48.5068,48.7725,48.4977,48.5985,44500.0
2015-05-01 09:35:00,52.99,53.01,52.85,52.9,33700.0,48.5526,48.571,48.4244,48.4702,33700.0
2015-05-01 09:40:00,52.89,53.02,52.79,52.81,19300.0,48.461,48.5801,48.3694,48.3877,19300.0
2015-05-01 09:45:00,52.81,53.05,52.81,53.05,19600.0,48.3877,48.6076,48.3877,48.6076,19600.0
2015-05-01 09:50:00,53.08,53.13,52.94,53.07,10000.0,48.6351,48.6809,48.5068,48.6259,10000.0
2015-05-01 09:55:00,53.09,53.23,53.09,53.1,11100.0,48.6443,48.7725,48.6443,48.6534,11100.0
2015-05-01 10:00:00,53.09,53.15,52.99,52.99,13700.0,48.6443,48.6992,48.5526,48.5526,13700.0
2015-05-01 10:05:00,52.98,53.02,52.85,52.95,22700.0,48.5435,48.5801,48.4244,48.516,22700.0
2015-05-01 10:10:00,52.95,53.0,52.88,52.94,31100.0,48.516,48.5618,48.4519,48.5068,31100.0
2015-05-01 10:15:00,52.94,52.94,52.77,52.79,26300.0,48.5068,48.5068,48.3511,48.3694,26300.0
2015-05-01 10:20:00,52.79,52.89,52.79,52.81,16600.0,48.3694,48.461,48.3694,48.3877,16600.0
2015-05-01 10:25:00,52.82,52.87,52.79,52.83,55100.0,48.3969,48.4427,48.3694,48.406,55100.0
2015-05-01 10:30:00,52.83,52.86,52.79,52.8,23200.0,48.406,48.4335,48.3694,48.3786,23200.0
2015-05-01 10:35:00,52.8,52.9,52.79,52.89,21200.0,48.3786,48.4702,48.3694,48.461,21200.0
2015-05-01 10:40:00,52.89,52.89,52.82,52.87,30100.0,48.461,48.461,48.3969,48.4427,30100.0
2015-05-01 10:45:00,52.88,52.93,52.87,52.93,19800.0,48.4519,48.4977,48.4427,48.4977,19800.0
2015-05-01 10:50:00,52.93,52.95,52.88,52.93,36400.0,48.4977,48.516,48.4519,48.4977,36400.0
2015-05-01 10:55:00,52.94,53.03,52.93,53.03,12600.0,48.5068,48.5893,48.4977,48.5893,12600.0
2015-05-01 11:00:00,53.03,53.09,53.0,53.08,21300.0,48.5893,48.6443,48.5618,48.6351,21300.0
2015-05-01 11:05:00,53.07,53.09,52.97,53.04,16400.0,48.6259,48.6443,48.5343,48.5985,16400.0
2015-05-01 11:10:00,53.05,53.19,53.03,53.17,17800.0,48.6076,48.7359,48.5893,48.7176,17800.0
2015-05-01 11:15:00,53.19,53.23,53.1,53.18,19400.0,48.7359,48.7725,48.6534,48.7267,19400.0
2015-05-01 11:20:00,53.19,53.23,53.15,53.17,13900.0,48.7359,48.7725,48.6992,48.7176,13900.0
2015-05-01 11:25:00,53.16,53.27,53.14,53.27,17700.0,48.7084,48.8092,48.6901,48.8092,17700.0
2015-05-01 11:30:00,53.25,53.32,53.23,53.23,15200.0,48.7909,48.855,48.7725,48.7725,15200.0
2015-05-01 11:35:00,53.22,53.23,53.14,53.14,17200.0,48.7634,48.7725,48.6901,48.6901,17200.0
2015-05-01 11:40:00,53.15,53.17,53.06,53.11,17100.0,48.6992,48.7176,48.6168,48.6626,17100.0
2015-05-01 11:45:00,53.09,53.15,53.04,53.09,23700.0,48.6443,48.6992,48.5985,48.6443,23700.0
2015-05-01 11:50:00,53.08,53.12,53.01,53.1,28200.0,48.6351,48.6718,48.571,48.6534,28200.0
2015-05-01 11:55:00,53.1,53.22,53.1,53.22,84400.0,48.6534,48.7634,48.6534,48.7634,84400.0
2015-05-01 12:00:00,53.21,53.21,53.07,53.07,9600.0,48.7542,48.7542,48.6259,48.6259,9600.0
2015-05-01 12:05:00,53.06,53.07,53.02,53.06,13200.0,48.6168,48.6259,48.5801,48.6168,13200.0
2015-05-01 12:10:00,53.05,53.06,53.0,53.0,9100.0,48.6076,48.6168,48.5618,48.5618,9100.0
2015-05-01 12:15:00,53.0,53.03,52.95,52.98,9900.0,48.5618,48.5893,48.516,48.5435,9900.0
2015-05-01 12:20:00,52.98,53.09,52.98,53.07,32600.0,48.5435,48.6443,48.5435,48.6259,32600.0
2015-05-01 12:25:00,53.06,53.06,53.01,53.05,6800.0,48.6168,48.6168,48.571,48.6076,6800.0
2015-05-01 12:30:00,53.07,53.11,53.06,53.11,30700.0,48.6259,48.6626,48.6168,48.6626,30700.0
2015-05-01 12:35:00,53.11,53.18,53.08,53.17,26900.0,48.6626,48.7267,48.6351,48.7176,26900.0
2015-05-01 12:40:00,53.16,53.18,53.13,53.18,18100.0,48.7084,48.7267,48.6809,48.7267,18100.0
2015-05-01 12:45:00,53.19,53.21,53.14,53.17,11000.0,48.7359,48.7542,48.6901,48.7176,11000.0
2015-05-01 12:50:00,53.18,53.32,53.18,53.29,19700.0,48.7267,48.855,48.7267,48.8275,19700.0
2015-05-01 12:55:00,53.29,53.33,53.24,53.24,10300.0,48.8275,48.8642,48.7817,48.7817,10300.0
2015-05-01 13:00:00,53.24,53.3,53.22,53.25,21500.0,48.7817,48.8367,48.7634,48.7909,21500.0
2015-05-01 13:05:00,53.22,53.24,53.18,53.21,47700.0,48.7634,48.7817,48.7267,48.7542,47700.0
2015-05-01 13:10:00,53.21,53.26,53.19,53.25,51300.0,48.7542,48.8,48.7359,48.7909,51300.0
2015-05-01 13:15:00,53.26,53.36,53.26,53.34,22600.0,48.8,48.8917,48.8,48.8733,22600.0
2015-05-01 13:20:00,53.34,53.4,53.32,53.36,16900.0,48.8733,48.9283,48.855,48.8917,16900.0
2015-05-01 13:25:00,53.35,53.35,53.27,53.29,9500.0,48.8825,48.8825,48.8092,48.8275,9500.0
2015-05-01 13:30:00,53.3,53.35,53.29,53.34,13200.0,48.8367,48.8825,48.8275,48.8733,13200.0
2015-05-01 13:35:00,53.33,53.4,53.33,53.4,27200.0,48.8642,48.9283,48.8642,48.9283,27200.0
2015-05-01 13:40:00,53.39,53.4,53.34,53.38,18800.0,48.9191,48.9283,48.8733,48.91,18800.0
2015-05-01 13:45:00,53.37,53.4,53.33,53.39,18700.0,48.9008,48.9283,48.8642,48.9191,18700.0
2015-05-01 13:50:00,53.39,53.58,53.39,53.53,40900.0,48.9191,49.0932,48.9191,49.0474,40900.0
2015-05-01 13:55:00,53.54,53.54,53.48,53.53,16500.0,49.0566,49.0566,49.0016,49.0474,16500.0
2015-05-01 14:00:00,53.51,53.52,53.46,53.46,21200.0,49.0291,49.0383,48.9833,48.9833,21200.0
2015-05-01 14:05:00,53.46,53.53,53.44,53.47,15900.0,48.9833,49.0474,48.965,48.9924,15900.0
2015-05-01 14:10:00,53.47,53.48,53.36,53.37,10900.0,48.9924,49.0016,48.8917,48.9008,10900.0
2015-05-01 14:15:00,53.37,53.4,53.36,53.37,3900.0,48.9008,48.9283,48.8917,48.9008,3900.0
2015-05-01 14:20:00,53.37,53.38,53.31,53.31,10500.0,48.9008,48.91,48.8458,48.8458,10500.0
2015-05-01 14:25:00,53.3,53.38,53.3,53.38,11400.0,48.8367,48.91,48.8367,48.91,11400.0
2015-05-01 14:30:00,53.37,53.39,53.29,53.3,10200.0,48.9008,48.9191,48.8275,48.8367,10200.0
2015-05-01 14:35:00,53.29,53.3,53.26,53.27,13100.0,48.8275,48.8367,48.8,48.8092,13100.0
2015-05-01 14:40:00,53.26,53.31,53.25,53.3,17500.0,48.8,48.8458,48.7909,48.8367,17500.0
2015-05-01 14:45:00,53.3,53.33,53.3,53.31,22000.0,48.8367,48.8642,48.8367,48.8458,22000.0
2015-05-01 14:50:00,53.31,53.37,53.31,53.35,30100.0,48.8458,48.9008,48.8458,48.8825,30100.0
2015-05-01 14:55:00,53.34,53.42,53.34,53.41,13900.0,48.8733,48.9466,48.8733,48.9375,13900.0
2015-05-01 15:00:00,53.41,53.43,53.35,53.4,27900.0,48.9375,48.9558,48.8825,48.9283,27900.0
2015-05-01 15:05:00,53.39,53.4,53.34,53.34,11700.0,48.9191,48.9283,48.8733,48.8733,11700.0
2015-05-01 15:10:00,53.34,53.35,53.3,53.3,12800.0,48.8733,48.8825,48.8367,48.8367,12800.0
2015-05-01 15:15:00,53.3,53.4,53.3,53.38,29500.0,48.8367,48.9283,48.8367,48.91,29500.0
2015-05-01 15:20:00,53.39,53.39,53.29,53.29,17900.0,48.9191,48.9191,48.8275,48.8275,17900.0
2015-05-01 15:25:00,53.28,53.28,53.23,53.27,33300.0,48.8184,48.8184,48.7725,48.8092,33300.0
2015-05-01 15:30:00,53.28,53.37,53.27,53.37,26100.0,48.8184,48.9008,48.8092,48.9008,26100.0
2015-05-01 15:35:00,53.37,53.41,53.35,53.35,37900.0,48.9008,48.9375,48.8825,48.8825,37900.0
2015-05-01 15:40:00,53.35,53.44,53.35,53.39,48800.0,48.8825,48.965,48.8825,48.9191,48800.0
2015-05-01 15:45:00,53.4,53.49,53.39,53.43,53800.0,48.9283,49.0108,48.9191,48.9558,53800.0
2015-05-01 15:50:00,53.44,53.46,53.42,53.45,64700.0,48.965,48.9833,48.9466,48.9741,64700.0
2015-05-01 15:55:00,53.45,53.53,53.42,53.5,117900.0,48.9741,49.0474,48.9466,49.0199,117900.0
2015-05-04 09:30:00,53.44,53.44,53.27,53.36,74600.0,48.965,48.965,48.8092,48.8917,74600.0
2015-05-04 09:35:00,53.34,53.49,53.33,53.48,33200.0,48.8733,49.0108,48.8642,49.0016,33200.0
2015-05-04 09:40:00,53.48,53.5,53.44,53.48,63700.0,49.0016,49.0199,48.965,49.0016,63700.0
2015-05-04 09:45:00,53.48,53.52,53.46,53.5,71500.0,49.0016,49.0383,48.9833,49.0199,71500.0
2015-05-04 09:50:00,53.5,53.51,53.45,53.5,31000.0,49.0199,49.0291,48.9741,49.0199,31000.0
2015-05-04 09:55:00,53.5,53.5,53.45,53.47,15400.0,49.0199,49.0199,48.9741,48.9924,15400.0
2015-05-04 10:00:00,53.48,53.48,53.38,53.4,24700.0,49.0016,49.0016,48.91,48.9283,24700.0
2015-05-04 10:05:00,53.4,53.5,53.39,53.5,26900.0,48.9283,49.0199,48.9191,49.0199,26900.0
2015-05-04 10:10:00,53.5,53.63,53.5,53.58,36400.0,49.0199,49.139,49.0199,49.0932,36400.0
2015-05-04 10:15:00,53.57,53.68,53.57,53.64,19200.0,49.0841,49.1849,49.0841,49.1482,19200.0
2015-05-04 10:20:00,53.61,53.64,53.56,53.59,18600.0,49.1207,49.1482,49.0749,49.1024,18600.0
2015-05-04 10:25:00,53.59,53.81,53.59,53.81,42200.0,49.1024,49.304,49.1024,49.304,42200.0
2015-05-04 10:30:00,53.81,53.9,53.78,53.86,25300.0,49.304,49.3864,49.2765,49.3498,25300.0
2015-05-04 10:35:00,53.86,53.97,53.85,53.97,37500.0,49.3498,49.4506,49.3406,49.4506,37500.0
2015-05-04 10:40:00,53.97,53.98,53.89,53.91,36200.0,49.4506,49.4597,49.3773,49.3956,36200.0
2015-05-04 10:45:00,53.91,54.0,53.9,53.97,20400.0,49.3956,49.4781,49.3864,49.4506,20400.0
2015-05-04 10:50:00,53.97,53.99,53.92,53.98,11800.0,49.4506,49.4689,49.4048,49.4597,11800.0
2015-05-04 10:55:00,53.98,54.05,53.96,54.0,17000.0,49.4597,49.5239,49.4414,49.4781,17000.0
2015-05-04 11:00:00,54.0,54.04,53.94,54.01,27000.0,49.4781,49.5147,49.4231,49.4872,27000.0
2015-05-04 11:05:00,54.02,54.09,54.01,54.06,22600.0,49.4964,49.5605,49.4872,49.533,22600.0
2015-05-04 11:10:00,54.06,54.09,53.98,54.06,18300.0,49.533,49.5605,49.4597,49.533,18300.0
2015-05-04 11:15:00,54.05,54.06,54.02,54.05,18600.0,49.5239,49.533,49.4964,49.5239,18600.0
2015-05-04 11:20:00,54.05,54.32,54.01,54.02,138100.0,49.5239,49.7713,49.4872,49.4964,138100.0
2015-05-04 11:25:00,54.02,54.09,54.01,54.09,19000.0,49.4964,49.5605,49.4872,49.5605,19000.0
2015-05-04 11:30:00,54.07,54.07,53.98,54.04,34500.0,49.5422,49.5422,49.4597,49.5147,34500.0
2015-05-04 11:35:00,54.05,54.06,53.96,53.97,41700.0,49.5239,49.533,49.4414,49.4506,41700.0
2015-05-04 11:40:00,53.98,54.04,53.96,54.02,16500.0,49.4597,49.5147,49.4414,49.4964,16500.0
2015-05-04 11:45:00,54.01,54.01,53.95,53.97,11700.0,49.4872,49.4872,49.4323,49.4506,11700.0
2015-05-04 11:50:00,53.97,53.99,53.89,53.93,15500.0,49.4506,49.4689,49.3773,49.4139,15500.0
2015-05-04 11:55:00,53.93,53.95,53.9,53.93,14600.0,49.4139,49.4323,49.3864,49.4139,14600.0
2015-05-04 12:00:00,53.93,53.95,53.92,53.94,13400.0,49.4139,49.4323,49.4048,49.4231,13400.0
2015-05-04 12:05:00,53.93,54.04,53.92,54.04,42300.0,49.4139,49.5147,49.4048,49.5147,42300.0
2015-05-04 12:10:00,54.03,54.09,54.01,54.08,30900.0,49.5056,49.5605,49.4872,49.5514,30900.0
2015-05-04 12:15:00,54.06,54.1,54.04,54.09,28800.0,49.533,49.5697,49.5147,49.5605,28800.0
2015-05-04 12:20:00,54.08,54.1,54.03,54.05,18300.0,49.5514,49.5697,49.5056,49.5239,18300.0
2015-05-04 12:25:00,54.05,54.13,54.04,54.13,34300.0,49.5239,49.5972,49.5147,49.5972,34300.0
2015-05-04 12:30:00,54.13,54.14,54.04,54.04,51700.0,49.5972,49.6063,49.5147,49.5147,51700.0
2015-05-04 12:35:00,54.05,54.1,54.04,54.07,8100.0,49.5239,49.5697,49.5147,49.5422,8100.0
2015-05-04 12:40:00,54.08,54.08,54.01,54.04,15000.0,49.5514,49.5514,49.4872,49.5147,15000.0
2015-05-04 12:45:00,54.03,54.04,53.95,53.95,12800.0,49.5056,49.5147,49.4323,49.4323,12800.0
2015-05-04 12:50:00,53.95,54.0,53.94,53.98,14300.0,49.4323,49.4781,49.4231,49.4597,14300.0
2015-05-04 12:55:00,53.99,54.0,53.98,53.98,5200.0,49.4689,49.4781,49.4597,49.4597,5200.0
2015-05-04 13:00:00,53.99,53.99,53.93,53.94,8900.0,49.4689,49.4689,49.4139,49.4231,8900.0
2015-05-04 13:05:00,53.92,53.94,53.88,53.88,18900.0,49.4048,49.4231,49.3681,49.3681,18900.0
2015-05-04 13:10:00,53.88,53.91,53.85,53.9,15200.0,49.3681,49.3956,49.3406,49.3864,15200.0
2015-05-04 13:15:00,53.91,53.93,53.9,53.9,9000.0,49.3956,49.4139,49.3864,49.3864,9000.0
2015-05-04 13:20:00,53.9,53.95,53.9,53.95,26700.0,49.3864,49.4323,49.3864,49.4323,26700.0
2015-05-04 13:25:00,53.94,53.96,53.92,53.94,16300.0,49.4231,49.4414,49.4048,49.4231,16300.0
2015-05-04 13:30:00,53.93,53.95,53.89,53.94,21400.0,49.4139,49.4323,49.3773,49.4231,21400.0
2015-05-04 13:35:00,53.94,53.98,53.89,53.95,33700.0,49.4231,49.4597,49.3773,49.4323,33700.0
2015-05-04 13:40:00,53.96,53.96,53.91,53.91,41400.0,49.4414,49.4414,49.3956,49.3956,41400.0
2015-05-04 13:45:00,53.91,53.92,53.87,53.91,5500.0,49.3956,49.4048,49.3589,49.3956,5500.0
2015-05-04 13:50:00,53.9,53.91,53.85,53.85,23500.0,49.3864,49.3956,49.3406,49.3406,23500.0
2015-05-04 13:55:00,53.85,53.85,53.81,53.82,12300.0,49.3406,49.3406,49.304,49.3131,12300.0
2015-05-04 14:00:00,53.82,53.88,53.81,53.86,21100.0,49.3131,49.3681,49.304,49.3498,21100.0
2015-05-04 14:05:00,53.87,53.89,53.84,53.89,27200.0,49.3589,49.3773,49.3315,49.3773,27200.0
2015-05-04 14:10:00,53.89,53.96,53.89,53.89,21300.0,49.3773,49.4414,49.3773,49.3773,21300.0
2015-05-04 14:15:00,53.9,53.91,53.85,53.85,32100.0,49.3864,49.3956,49.3406,49.3406,32100.0
2015-05-04 14:20:00,53.84,53.84,53.77,53.77,22200.0,49.3315,49.3315,49.2673,49.2673,22200.0
2015-05-04 14:25:00,53.78,53.79,53.76,53.79,58500.0,49.2765,49.2856,49.2582,49.2856,58500.0
2015-05-04 14:30:00,53.79,53.82,53.77,53.77,24600.0,49.2856,49.3131,49.2673,49.2673,24600.0
2015-05-04 14:35:00,53.76,53.76,53.7,53.7,36800.0,49.2582,49.2582,49.2032,49.2032,36800.0
2015-05-04 14:40:00,53.71,53.72,53.68,53.71,16200.0,49.2123,49.2215,49.1849,49.2123,16200.0
2015-05-04 14:45:00,53.7,53.7,53.65,53.7,18400.0,49.2032,49.2032,49.1574,49.2032,18400.0
2015-05-04 14:50:00,53.71,53.75,53.67,53.74,87600.0,49.2123,49.249,49.1757,49.2398,87600.0
2015-05-04 14:55:00,53.73,53.82,53.71,53.78,42800.0,49.2307,49.3131,49.2123,49.2765,42800.0
2015-05-04 15:00:00,53.78,53.83,53.77,53.83,31900.0,49.2765,49.3223,49.2673,49.3223,31900.0
2015-05-04 15:05:00,53.84,53.84,53.78,53.81,247000.0,49.3315,49.3315,49.2765,49.304,247000.0
2015-05-04 15:10:00,53.8,53.81,53.77,53.79,70700.0,49.2948,49.304,49.2673,49.2856,70700.0
2015-05-04 15:15:00,53.77,53.81,53.76,53.8,54600.0,49.2673,49.304,49.2582,49.2948,54600.0
2015-05-04 15:20:00,53.79,53.81,53.76,53.77,278600.0,49.2856,49.304,49.2582,49.2673,278600.0
2015-05-04 15:25:00,53.77,53.81,53.68,53.7,640400.0,49.2673,49.304,49.1849,49.2032,640400.0
2015-05-04 15:30:00,53.7,53.76,53.69,53.71,47400.0,49.2032,49.2582,49.194,49.2123,47400.0
2015-05-04 15:35:00,53.71,53.72,53.66,53.68,34200.0,49.2123,49.2215,49.1665,49.1849,34200.0
2015-05-04 15:40:00,53.68,53.69,53.61,53.62,39800.0,49.1849,49.194,49.1207,49.1299,39800.0
2015-05-04 15:45:00,53.61,53.64,53.6,53.63,161000.0,49.1207,49.1482,49.1116,49.139,161000.0
2015-05-04 15:50:00,53.64,53.68,53.63,53.67,88600.0,49.1482,49.1849,49.139,49.1757,88600.0
2015-05-04 15:55:00,53.66,53.73,53.66,53.68,231000.0,49.1665,49.2307,49.1665,49.1849,231000.0
2015-05-05 09:30:00,53.48,53.62,53.31,53.39,49200.0,49.0016,49.1299,48.8458,48.9191,49200.0
2015-05-05 09:35:00,53.41,53.46,53.32,53.33,45200.0,48.9375,48.9833,48.855,48.8642,45200.0
2015-05-05 09:40:00,53.33,53.6,53.31,53.38,41300.0,48.8642,49.1116,48.8458,48.91,41300.0
2015-05-05 09:45:00,53.4,53.4,53.24,53.27,25600.0,48.9283,48.9283,48.7817,48.8092,25600.0
2015-05-05 09:50:00,53.28,53.34,53.26,53.28,43400.0,48.8184,48.8733,48.8,48.8184,43400.0
2015-05-05 09:55:00,53.26,53.31,53.16,53.23,30900.0,48.8,48.8458,48.7084,48.7725,30900.0
2015-05-05 10:00:00,53.23,53.26,53.05,53.1,30700.0,48.7725,48.8,48.6076,48.6534,30700.0
2015-05-05 10:05:00,53.09,53.12,53.01,53.09,27700.0,48.6443,48.6718,48.571,48.6443,27700.0
2015-05-05 10:10:00,53.09,53.09,53.0,53.02,32600.0,48.6443,48.6443,48.5618,48.5801,32600.0
2015-05-05 10:15:00,53.01,53.06,52.92,53.04,147500.0,48.571,48.6168,48.4885,48.5985,147500.0
2015-05-05 10:20:00,53.03,53.18,53.01,53.17,13300.0,48.5893,48.7267,48.571,48.7176,13300.0
2015-05-05 10:25:00,53.16,53.17,53.1,53.13,21200.0,48.7084,48.7176,48.6534,48.6809,21200.0
2015-05-05 10:30:00,53.12,53.16,53.06,53.09,67200.0,48.6718,48.7084,48.6168,48.6443,67200.0
2015-05-05 10:35:00,53.09,53.1,53.0,53.0,9100.0,48.6443,48.6534,48.5618,48.5618,9100.0
2015-05-05 10:40:00,53.0,53.07,52.98,53.07,19300.0,48.5618,48.6259,48.5435,48.6259,19300.0
2015-05-05 10:45:00,53.06,53.07,52.97,53.02,17100.0,48.6168,48.6259,48.5343,48.5801,17100.0
2015-05-05 10:50:00,53.04,53.05,53.0,53.03,18700.0,48.5985,48.6076,48.5618,48.5893,18700.0
2015-05-05 10:55:00,53.03,53.06,52.99,53.0,94500.0,48.5893,48.6168,48.5526,48.5618,94500.0
2015-05-05 11:00:00,53.0,53.02,52.8,52.8,125700.0,48.5618,48.5801,48.3786,48.3786,125700.0
2015-05-05 11:05:00,52.81,52.87,52.63,52.71,91800.0,48.3877,48.4427,48.2228,48.2961,91800.0
2015-05-05 11:10:00,52.71,52.8,52.71,52.75,15700.0,48.2961,48.3786,48.2961,48.3327,15700.0
2015-05-05 11:15:00,52.76,52.76,52.69,52.7,28500.0,48.3419,48.3419,48.2778,48.2869,28500.0
2015-05-05 11:20:00,52.69,52.7,52.62,52.69,19200.0,48.2778,48.2869,48.2136,48.2778,19200.0
2015-05-05 11:25:00,52.69,52.7,52.6,52.62,77100.0,48.2778,48.2869,48.1953,48.2136,77100.0
2015-05-05 11:30:00,52.61,52.63,52.47,52.5,23800.0,48.2045,48.2228,48.0762,48.1037,23800.0
2015-05-05 11:35:00,52.48,52.51,52.38,52.4,24700.0,48.0853,48.1128,47.9937,48.012,24700.0
2015-05-05 11:40:00,52.4,52.55,52.38,52.54,32200.0,48.012,48.1495,47.9937,48.1403,32200.0
2015-05-05 11:45:00,52.54,52.55,52.4,52.4,36300.0,48.1403,48.1495,48.012,48.012,36300.0
2015-05-05 11:50:00,52.42,52.48,52.39,52.4,14300.0,48.0304,48.0853,48.0029,48.012,14300.0
2015-05-05 11:55:00,52.41,52.59,52.41,52.54,63000.0,48.0212,48.1861,48.0212,48.1403,63000.0
2015-05-05 12:00:00,52.54,52.61,52.51,52.58,31200.0,48.1403,48.2045,48.1128,48.177,31200.0
2015-05-05 12:05:00,52.59,52.6,52.53,52.56,20700.0,48.1861,48.1953,48.1312,48.1586,20700.0
2015-05-05 12:10:00,52.56,52.61,52.52,52.59,11100.0,48.1586,48.2045,48.122,48.1861,11100.0
2015-05-05 12:15:00,52.6,52.7,52.6,52.66,14500.0,48.1953,48.2869,48.1953,48.2503,14500.0
2015-05-05 12:20:00,52.66,52.7,52.64,52.67,6600.0,48.2503,48.2869,48.2319,48.2594,6600.0
2015-05-05 12:25:00,52.69,52.78,52.69,52.71,14800.0,48.2778,48.3602,48.2778,48.2961,14800.0
2015-05-05 12:30:00,52.71,52.73,52.67,52.7,9700.0,48.2961,48.3144,48.2594,48.2869,9700.0
2015-05-05 12:35:00,52.7,52.73,52.64,52.64,32200.0,48.2869,48.3144,48.2319,48.2319,32200.0
2015-05-05 12:40:00,52.64,52.66,52.56,52.62,27900.0,48.2319,48.2503,48.1586,48.2136,27900.0
2015-05-05 12:45:00,52.65,52.65,52.48,52.51,31300.0,48.2411,48.2411,48.0853,48.1128,31300.0
2015-05-05 12:50:00,52.52,52.55,52.47,52.5,25000.0,48.122,48.1495,48.0762,48.1037,25000.0
2015-05-05 12:55:00,52.5,52.52,52.48,52.48,10200.0,48.1037,48.122,48.0853,48.0853,10200.0
2015-05-05 13:00:00,52.46,52.51,52.44,52.46,43900.0,48.067,48.1128,48.0487,48.067,43900.0
2015-05-05 13:05:00,52.46,52.5,52.45,52.47,30300.0,48.067,48.1037,48.0579,48.0762,30300.0
2015-05-05 13:10:00,52.48,52.5,52.46,52.48,45500.0,48.0853,48.1037,48.067,48.0853,45500.0
2015-05-05 13:15:00,52.48,52.5,52.41,52.42,37300.0,48.0853,48.1037,48.0212,48.0304,37300.0
2015-05-05 13:20:00,52.41,52.47,52.37,52.47,9500.0,48.0212,48.0762,47.9846,48.0762,9500.0
2015-05-05 13:25:00,52.47,52.51,52.43,52.5,23500.0,48.0762,48.1128,48.0395,48.1037,23500.0
2015-05-05 13:30:00,52.5,52.52,52.48,52.49,20700.0,48.1037,48.122,48.0853,48.0945,20700.0
2015-05-05 13:35:00,52.5,52.61,52.46,52.56,46700.0,48.1037,48.2045,48.067,48.1586,46700.0
2015-05-05 13:40:00,52.56,52.63,52.55,52.6,12600.0,48.1586,48.2228,48.1495,48.1953,12600.0
2015-05-05 13:45:00,52.6,52.62,52.56,52.57,8000.0,48.1953,48.2136,48.1586,48.1678,8000.0
2015-05-05 13:50:00,52.55,52.6,52.53,52.57,7800.0,48.1495,48.1953,48.1312,48.1678,7800.0
2015-05-05 13:55:00,52.56,52.57,52.54,52.56,11400.0,48.1586,48.1678,48.1403,48.1586,11400.0
2015-05-05 14:00:00,52.55,52.56,52.52,52.55,8600.0,48.1495,48.1586,48.122,48.1495,8600.0
2015-05-05 14:05:00,52.54,52.58,52.53,52.54,18300.0,48.1403,48.177,48.1312,48.1403,18300.0
2015-05-05 14:10:00,52.54,52.56,52.5,52.5,11300.0,48.1403,48.1586,48.1037,48.1037,11300.0
2015-05-05 14:15:00,52.5,52.54,52.49,52.54,6100.0,48.1037,48.1403,48.0945,48.1403,6100.0
2015-05-05 14:20:00,52.54,52.56,52.5,52.51,24200.0,48.1403,48.1586,48.1037,48.1128,24200.0
2015-05-05 14:25:00,52.5,52.51,52.43,52.46,73200.0,48.1037,48.1128,48.0395,48.067,73200.0
2015-05-05 14:30:00,52.46,52.48,52.44,52.46,7000.0,48.067,48.0853,48.0487,48.067,7000.0
2015-05-05 14:35:00,52.47,52.5,52.46,52.49,12100.0,48.0762,48.1037,48.067,48.0945,12100.0
2015-05-05 14:40:00,52.5,52.52,52.44,52.47,49600.0,48.1037,48.122,48.0487,48.0762,49600.0
2015-05-05 14:45:00,52.48,52.49,52.45,52.48,26300.0,48.0853,48.0945,48.0579,48.0853,26300.0
2015-05-05 14:50:00,52.48,52.5,52.45,52.48,64700.0,48.0853,48.1037,48.0579,48.0853,64700.0
2015-05-05 14:55:00,52.47,52.5,52.45,52.45,37100.0,48.0762,48.1037,48.0579,48.0579,37100.0
2015-05-05 15:00:00,52.45,52.5,52.39,52.41,24600.0,48.0579,48.1037,48.0029,48.0212,24600.0
2015-05-05 15:05:00,52.41,52.41,52.34,52.35,17800.0,48.0212,48.0212,47.9571,47.9662,17800.0
2015-05-05 15:10:00,52.34,52.41,52.34,52.4,25200.0,47.9571,48.0212,47.9571,48.012,25200.0
2015-05-05 15:15:00,52.4,52.42,52.39,52.42,76800.0,48.012,48.0304,48.0029,48.0304,76800.0
2015-05-05 15:20:00,52.43,52.44,52.39,52.42,31700.0,48.0395,48.0487,48.0029,48.0304,31700.0
2015-05-05 15:25:00,52.41,52.46,52.41,52.44,19700.0,48.0212,48.067,48.0212,48.0487,19700.0
2015-05-05 15:30:00,52.43,52.49,52.41,52.45,34900.0,48.0395,48.0945,48.0212,48.0579,34900.0
2015-05-05 15:35:00,52.45,52.5,52.44,52.49,426900.0,48.0579,48.1037,48.0487,48.0945,426900.0
2015-05-05 15:40:00,52.49,52.49,52.43,52.45,59400.0,48.0945,48.0945,48.0395,48.0579,59400.0
2015-05-05 15:45:00,52.45,52.46,52.38,52.38,32000.0,48.0579,48.067,47.9937,47.9937,32000.0
2015-05-05 15:50:00,52.38,52.4,52.31,52.33,63100.0,47.9937,48.012,47.9296,47.9479,63100.0
2015-05-05 15:55:00,52.34,52.37,52.33,52.35,85500.0,47.9571,47.9846,47.9479,47.9662,85500.0
2015-05-06 09:30:00,52.25,52.6,52.21,52.36,38700.0,47.8746,48.1953,47.838,47.9754,38700.0
2015-05-06 09:35:00,52.32,52.41,52.14,52.16,16000.0,47.9387,48.0212,47.7738,47.7921,16000.0
2015-05-06 09:40:00,52.13,52.24,52.09,52.13,11300.0,47.7647,47.8654,47.728,47.7647,11300.0
2015-05-06 09:45:00,52.1,52.17,52.04,52.14,12600.0,47.7372,47.8013,47.6822,47.7738,12600.0
2015-05-06 09:50:00,52.12,52.15,52.08,52.1,20100.0,47.7555,47.783,47.7188,47.7372,20100.0
2015-05-06 09:55:00,52.11,52.22,52.08,52.22,13600.0,47.7463,47.8471,47.7188,47.8471,13600.0
2015-05-06 10:00:00,52.22,52.34,52.2,52.34,13800.0,47.8471,47.9571,47.8288,47.9571,13800.0
2015-05-06 10:05:00,52.34,52.35,52.16,52.18,16300.0,47.9571,47.9662,47.7921,47.8105,16300.0
2015-05-06 10:10:00,52.17,52.22,52.14,52.21,20200.0,47.8013,47.8471,47.7738,47.838,20200.0
2015-05-06 10:15:00,52.22,52.24,52.15,52.18,19700.0,47.8471,47.8654,47.783,47.8105,19700.0
2015-05-06 10:20:00,52.19,52.23,52.15,52.18,14600.0,47.8196,47.8563,47.783,47.8105,14600.0
2015-05-06 10:25:00,52.18,52.24,52.14,52.18,12800.0,47.8105,47.8654,47.7738,47.8105,12800.0
2015-05-06 10:30:00,52.18,52.2,52.13,52.14,9000.0,47.8105,47.8288,47.7647,47.7738,9000.0
2015-05-06 10:35:00,52.14,52.14,52.04,52.08,11200.0,47.7738,47.7738,47.6822,47.7188,11200.0
2015-05-06 10:40:00,52.1,52.19,52.1,52.12,8000.0,47.7372,47.8196,47.7372,47.7555,8000.0
2015-05-06 10:45:00,52.14,52.18,52.12,52.13,8800.0,47.7738,47.8105,47.7555,47.7647,8800.0
2015-05-06 10:50:00,52.14,52.16,52.07,52.08,12600.0,47.7738,47.7921,47.7097,47.7188,12600.0
2015-05-06 10:55:00,52.08,52.09,52.0,52.02,11300.0,47.7188,47.728,47.6455,47.6639,11300.0
2015-05-06 11:00:00,52.03,52.04,52.0,52.01,8600.0,47.673,47.6822,47.6455,47.6547,8600.0
2015-05-06 11:05:00,52.03,52.04,51.89,51.93,48700.0,47.673,47.6822,47.5448,47.5814,48700.0
2015-05-06 11:10:00,51.94,51.96,51.89,51.89,11500.0,47.5906,47.6089,47.5448,47.5448,11500.0
2015-05-06 11:15:00,51.9,52.01,51.89,51.99,12300.0,47.5539,47.6547,47.5448,47.6364,12300.0
2015-05-06 11:20:00,51.98,51.98,51.94,51.94,42000.0,47.6272,47.6272,47.5906,47.5906,42000.0
2015-05-06 11:25:00,51.94,51.99,51.92,51.99,12900.0,47.5906,47.6364,47.5722,47.6364,12900.0
2015-05-06 11:30:00,51.99,52.07,51.98,52.07,12200.0,47.6364,47.7097,47.6272,47.7097,12200.0
2015-05-06 11:35:00,52.08,52.11,52.07,52.07,13900.0,47.7188,47.7463,47.7097,47.7097,13900.0
2015-05-06 11:40:00,52.08,52.09,52.04,52.05,20000.0,47.7188,47.728,47.6822,47.6914,20000.0
2015-05-06 11:45:00,52.05,52.08,51.99,52.0,18200.0,47.6914,47.7188,47.6364,47.6455,18200.0
2015-05-06 11:50:00,52.0,52.04,51.99,52.02,26000.0,47.6455,47.6822,47.6364,47.6639,26000.0
2015-05-06 11:55:00,52.02,52.03,51.93,51.95,14300.0,47.6639,47.673,47.5814,47.5997,14300.0
2015-05-06 12:00:00,51.96,51.97,51.88,51.89,7700.0,47.6089,47.6181,47.5356,47.5448,7700.0
2015-05-06 12:05:00,51.89,51.91,51.86,51.9,9900.0,47.5448,47.5631,47.5173,47.5539,9900.0
2015-05-06 12:10:00,51.91,51.92,51.86,51.86,6100.0,47.5631,47.5722,47.5173,47.5173,6100.0
2015-05-06 12:15:00,51.85,51.87,51.83,51.85,7600.0,47.5081,47.5264,47.4898,47.5081,7600.0
2015-05-06 12:20:00,51.85,51.87,51.81,51.84,7500.0,47.5081,47.5264,47.4715,47.4989,7500.0
2015-05-06 12:25:00,51.85,51.85,51.75,51.75,21900.0,47.5081,47.5081,47.4165,47.4165,21900.0
2015-05-06 12:30:00,51.75,51.82,51.74,51.82,11200.0,47.4165,47.4806,47.4073,47.4806,11200.0
2015-05-06 12:35:00,51.83,51.84,51.78,51.8,11300.0,47.4898,47.4989,47.444,47.4623,11300.0
2015-05-06 12:40:00,51.8,51.8,51.74,51.74,9500.0,47.4623,47.4623,47.4073,47.4073,9500.0
2015-05-06 12:45:00,51.74,51.75,51.69,51.73,16900.0,47.4073,47.4165,47.3615,47.3982,16900.0
2015-05-06 12:50:00,51.73,51.74,51.64,51.65,26900.0,47.3982,47.4073,47.3157,47.3249,26900.0
2015-05-06 12:55:00,51.66,51.75,51.66,51.73,8600.0,47.334,47.4165,47.334,47.3982,8600.0
2015-05-06 13:00:00,51.73,51.75,51.7,51.74,7200.0,47.3982,47.4165,47.3707,47.4073,7200.0
2015-05-06 13:05:00,51.74,51.81,51.74,51.76,30400.0,47.4073,47.4715,47.4073,47.4256,30400.0
2015-05-06 13:10:00,51.76,51.82,51.75,51.82,19500.0,47.4256,47.4806,47.4165,47.4806,19500.0
2015-05-06 13:15:00,51.83,51.85,51.82,51.85,10800.0,47.4898,47.5081,47.4806,47.5081,10800.0
2015-05-06 13:20:00,51.85,51.85,51.77,51.8,51000.0,47.5081,47.5081,47.4348,47.4623,51000.0
2015-05-06 13:25:00,51.8,51.81,51.77,51.78,7300.0,47.4623,47.4715,47.4348,47.444,7300.0
2015-05-06 13:30:00,51.79,51.8,51.67,51.69,31000.0,47.4531,47.4623,47.3432,47.3615,31000.0
2015-05-06 13:35:00,51.68,51.68,51.61,51.67,35200.0,47.3523,47.3523,47.2882,47.3432,35200.0
2015-05-06 13:40:00,51.67,51.68,51.64,51.64,8500.0,47.3432,47.3523,47.3157,47.3157,8500.0
2015-05-06 13:45:00,51.64,51.64,51.57,51.59,13400.0,47.3157,47.3157,47.2516,47.2699,13400.0
2015-05-06 13:50:00,51.59,51.6,51.54,51.57,21100.0,47.2699,47.279,47.2241,47.2516,21100.0
2015-05-06 13:55:00,51.57,51.64,51.57,51.6,16600.0,47.2516,47.3157,47.2516,47.279,16600.0
2015-05-06 14:00:00,51.6,51.62,51.59,51.61,24400.0,47.279,47.2974,47.2699,47.2882,24400.0
2015-05-06 14:05:00,51.61,51.67,51.59,51.66,19400.0,47.2882,47.3432,47.2699,47.334,19400.0
2015-05-06 14:10:00,51.67,51.67,51.6,51.6,13500.0,47.3432,47.3432,47.279,47.279,13500.0
2015-05-06 14:15:00,51.62,51.67,51.62,51.66,9800.0,47.2974,47.3432,47.2974,47.334,9800.0
2015-05-06 14:20:00,51.66,51.66,51.59,51.6,19100.0,47.334,47.334,47.2699,47.279,19100.0
2015-05-06 14:25:00,51.61,51.61,51.55,51.58,33200.0,47.2882,47.2882,47.2332,47.2607,33200.0
2015-05-06 14:30:00,51.57,51.6,51.46,51.5,27100.0,47.2516,47.279,47.1508,47.1874,27100.0
2015-05-06 14:35:00,51.5,51.53,51.48,51.49,20000.0,47.1874,47.2149,47.1691,47.1783,20000.0
2015-05-06 14:40:00,51.51,51.51,51.43,51.47,24300.0,47.1966,47.1966,47.1233,47.1599,24300.0
2015-05-06 14:45:00,51.47,51.57,51.46,51.56,15100.0,47.1599,47.2516,47.1508,47.2424,15100.0
2015-05-06 14:50:00,51.55,51.56,51.53,51.55,18300.0,47.2332,47.2424,47.2149,47.2332,18300.0
2015-05-06 14:55:00,51.54,51.54,51.5,51.53,31300.0,47.2241,47.2241,47.1874,47.2149,31300.0
2015-05-06 15:00:00,51.52,51.56,51.51,51.55,23100.0,47.2057,47.2424,47.1966,47.2332,23100.0
2015-05-06 15:05:00,51.55,51.6,51.54,51.6,36200.0,47.2332,47.279,47.2241,47.279,36200.0
2015-05-06 15:10:00,51.6,51.61,51.53,51.53,84200.0,47.279,47.2882,47.2149,47.2149,84200.0
2015-05-06 15:15:00,51.54,51.54,51.49,51.52,30500.0,47.2241,47.2241,47.1783,47.2057,30500.0
2015-05-06 15:20:00,51.52,51.62,51.51,51.61,25100.0,47.2057,47.2974,47.1966,47.2882,25100.0
2015-05-06 15:25:00,51.61,51.69,51.58,51.69,29600.0,47.2882,47.3615,47.2607,47.3615,29600.0
2015-05-06 15:30:00,51.68,51.73,51.64,51.65,24800.0,47.3523,47.3982,47.3157,47.3249,24800.0
2015-05-06 15:35:00,51.64,51.77,51.64,51.75,33700.0,47.3157,47.4348,47.3157,47.4165,33700.0
2015-05-06 15:40:00,51.75,51.78,51.71,51.72,37800.0,47.4165,47.444,47.3798,47.389,37800.0
2015-05-06 15:45:00,51.73,51.8,51.72,51.77,48200.0,47.3982,47.4623,47.389,47.4348,48200.0
2015-05-06 15:50:00,51.77,51.82,51.77,51.82,47800.0,47.4348,47.4806,47.4348,47.4806,47800.0
2015-05-06 15:55:00,51.81,51.95,51.81,51.94,117100.0,47.4715,47.5997,47.4715,47.5906,117100.0
2015-05-07 09:30:00,51.94,52.26,51.87,52.1,49400.0,47.5906,47.8838,47.5264,47.7372,49400.0
2015-05-07 09:35:00,52.12,52.23,52.04,52.15,33700.0,47.7555,47.8563,47.6822,47.783,33700.0
2015-05-07 09:40:00,52.15,52.25,52.09,52.14,32600.0,47.783,47.8746,47.728,47.7738,32600.0
2015-05-07 09:45:00,52.12,52.12,52.0,52.05,10400.0,47.7555,47.7555,47.6455,47.6914,10400.0
2015-05-07 09:50:00,52.03,52.08,51.98,52.02,14300.0,47.673,47.7188,47.6272,47.6639,14300.0
2015-05-07 09:55:00,52.01,52.02,51.94,51.98,16200.0,47.6547,47.6639,47.5906,47.6272,16200.0
2015-05-07 10:00:00,52.0,52.06,51.94,52.0,20000.0,47.6455,47.7005,47.5906,47.6455,20000.0
2015-05-07 10:05:00,52.0,52.14,52.0,52.03,15300.0,47.6455,47.7738,47.6455,47.673,15300.0
2015-05-07 10:10:00,52.04,52.1,52.04,52.06,12300.0,47.6822,47.7372,47.6822,47.7005,12300.0
2015-05-07 10:15:00,52.09,52.12,52.03,52.05,17800.0,47.728,47.7555,47.673,47.6914,17800.0
2015-05-07 10:20:00,52.06,52.14,52.03,52.09,24300.0,47.7005,47.7738,47.673,47.728,24300.0
2015-05-07 10:25:00,52.1,52.14,52.02,52.05,18200.0,47.7372,47.7738,47.6639,47.6914,18200.0
2015-05-07 10:30:00,52.05,52.05,51.97,51.98,20800.0,47.6914,47.6914,47.6181,47.6272,20800.0
2015-05-07 10:35:00,51.99,52.11,51.97,52.11,21400.0,47.6364,47.7463,47.6181,47.7463,21400.0
2015-05-07 10:40:00,52.11,52.2,52.11,52.2,52100.0,47.7463,47.8288,47.7463,47.8288,52100.0
2015-05-07 10:45:00,52.2,52.2,52.13,52.15,22500.0,47.8288,47.8288,47.7647,47.783,22500.0
2015-05-07 10:50:00,52.15,52.3,52.14,52.3,70300.0,47.783,47.9204,47.7738,47.9204,70300.0
2015-05-07 10:55:00,52.3,52.31,52.19,52.23,19100.0,47.9204,47.9296,47.8196,47.8563,19100.0
2015-05-07 11:00:00,52.23,52.3,52.21,52.3,22100.0,47.8563,47.9204,47.838,47.9204,22100.0
2015-05-07 11:05:00,52.31,52.31,52.15,52.16,33800.0,47.9296,47.9296,47.783,47.7921,33800.0
2015-05-07 11:10:00,52.16,52.22,52.14,52.19,23900.0,47.7921,47.8471,47.7738,47.8196,23900.0
2015-05-07 11:15:00,52.18,52.19,52.09,52.09,13700.0,47.8105,47.8196,47.728,47.728,13700.0
2015-05-07 11:20:00,52.1,52.1,52.0,52.0,30300.0,47.7372,47.7372,47.6455,47.6455,30300.0
2015-05-07 11:25:00,52.02,52.15,52.02,52.11,15300.0,47.6639,47.783,47.6639,47.7463,15300.0
2015-05-07 11:30:00,52.11,52.11,52.01,52.03,12000.0,47.7463,47.7463,47.6547,47.673,12000.0
2015-05-07 11:35:00,52.03,52.03,51.94,51.94,12600.0,47.673,47.673,47.5906,47.5906,12600.0
2015-05-07 11:40:00,51.94,52.04,51.94,51.95,15000.0,47.5906,47.6822,47.5906,47.5997,15000.0
2015-05-07 11:45:00,51.96,52.0,51.92,51.95,20300.0,47.6089,47.6455,47.5722,47.5997,20300.0
2015-05-07 11:50:00,51.94,52.0,51.94,51.99,20900.0,47.5906,47.6455,47.5906,47.6364,20900.0
2015-05-07 11:55:00,51.98,52.0,51.96,51.98,38400.0,47.6272,47.6455,47.6089,47.6272,38400.0
2015-05-07 12:00:00,51.98,52.0,51.96,51.98,20200.0,47.6272,47.6455,47.6089,47.6272,20200.0
2015-05-07 12:05:00,51.97,52.0,51.96,52.0,31000.0,47.6181,47.6455,47.6089,47.6455,31000.0
2015-05-07 12:10:00,52.0,52.07,52.0,52.06,26400.0,47.6455,47.7097,47.6455,47.7005,26400.0
2015-05-07 12:15:00,52.07,52.1,52.04,52.1,11500.0,47.7097,47.7372,47.6822,47.7372,11500.0
2015-05-07 12:20:00,52.1,52.14,52.08,52.14,13400.0,47.7372,47.7738,47.7188,47.7738,13400.0
2015-05-07 12:25:00,52.12,52.19,52.12,52.19,38100.0,47.7555,47.8196,47.7555,47.8196,38100.0
2015-05-07 12:30:00,52.19,52.19,52.15,52.16,10800.0,47.8196,47.8196,47.783,47.7921,10800.0
2015-05-07 12:35:00,52.16,52.18,52.09,52.14,13500.0,47.7921,47.8105,47.728,47.7738,13500.0
2015-05-07 12:40:00,52.15,52.18,52.14,52.15,8500.0,47.783,47.8105,47.7738,47.783,8500.0
2015-05-07 12:45:00,52.16,52.16,52.02,52.02,10200.0,47.7921,47.7921,47.6639,47.6639,10200.0
2015-05-07 12:50:00,52.02,52.03,51.98,51.98,22400.0,47.6639,47.673,47.6272,47.6272,22400.0
2015-05-07 12:55:00,51.97,52.02,51.96,51.98,25200.0,47.6181,47.6639,47.6089,47.6272,25200.0
2015-05-07 13:00:00,51.99,52.03,51.96,52.0,61900.0,47.6364,47.673,47.6089,47.6455,61900.0
2015-05-07 13:05:00,52.0,52.02,51.96,52.0,43700.0,47.6455,47.6639,47.6089,47.6455,43700.0
2015-05-07 13:10:00,51.99,51.99,51.97,51.98,9300.0,47.6364,47.6364,47.6181,47.6272,9300.0
2015-05-07 13:15:00,51.98,52.01,51.97,51.98,31200.0,47.6272,47.6547,47.6181,47.6272,31200.0
2015-05-07 13:20:00,51.97,51.98,51.92,51.92,23600.0,47.6181,47.6272,47.5722,47.5722,23600.0
2015-05-07 13:25:00,51.91,51.93,51.88,51.93,25500.0,47.5631,47.5814,47.5356,47.5814,25500.0
2015-05-07 13:30:00,51.93,51.98,51.9,51.96,25500.0,47.5814,47.6272,47.5539,47.6089,25500.0
2015-05-07 13:35:00,51.97,52.01,51.95,52.0,20000.0,47.6181,47.6547,47.5997,47.6455,20000.0
2015-05-07 13:40:00,52.0,52.01,51.92,51.97,39000.0,47.6455,47.6547,47.5722,47.6181,39000.0
2015-05-07 13:45:00,51.97,51.97,51.89,51.91,13100.0,47.6181,47.6181,47.5448,47.5631,13100.0
2015-05-07 13:50:00,51.9,51.91,51.83,51.87,28700.0,47.5539,47.5631,47.4898,47.5264,28700.0
2015-05-07 13:55:00,51.87,51.89,51.85,51.87,19500.0,47.5264,47.5448,47.5081,47.5264,19500.0
2015-05-07 14:00:00,51.87,51.96,51.87,51.96,17700.0,47.5264,47.6089,47.5264,47.6089,17700.0
2015-05-07 14:05:00,51.95,51.96,51.92,51.92,11700.0,47.5997,47.6089,47.5722,47.5722,11700.0
2015-05-07 14:10:00,51.93,51.93,51.88,51.89,20600.0,47.5814,47.5814,47.5356,47.5448,20600.0
2015-05-07 14:15:00,51.89,51.9,51.84,51.85,13100.0,47.5448,47.5539,47.4989,47.5081,13100.0
2015-05-07 14:20:00,51.84,51.86,51.83,51.86,19100.0,47.4989,47.5173,47.4898,47.5173,19100.0
2015-05-07 14:25:00,51.86,51.87,51.83,51.83,11800.0,47.5173,47.5264,47.4898,47.4898,11800.0
2015-05-07 14:30:00,51.83,51.85,51.82,51.83,20300.0,47.4898,47.5081,47.4806,47.4898,20300.0
2015-05-07 14:35:00,51.82,51.82,51.76,51.79,19100.0,47.4806,47.4806,47.4256,47.4531,19100.0
2015-05-07 14:40:00,51.79,51.79,51.73,51.73,12900.0,47.4531,47.4531,47.3982,47.3982,12900.0
2015-05-07 14:45:00,51.73,51.78,51.72,51.77,21500.0,47.3982,47.444,47.389,47.4348,21500.0
2015-05-07 14:50:00,51.77,51.77,51.75,51.77,14100.0,47.4348,47.4348,47.4165,47.4348,14100.0
2015-05-07 14:55:00,51.77,51.77,51.73,51.76,25700.0,47.4348,47.4348,47.3982,47.4256,25700.0
2015-05-07 15:00:00,51.75,51.83,51.75,51.83,30700.0,47.4165,47.4898,47.4165,47.4898,30700.0
2015-05-07 15:05:00,51.83,51.83,51.8,51.82,27200.0,47.4898,47.4898,47.4623,47.4806,27200.0
2015-05-07 15:10:00,51.82,51.82,51.76,51.77,24800.0,47.4806,47.4806,47.4256,47.4348,24800.0
2015-05-07 15:15:00,51.77,51.78,51.72,51.77,35900.0,47.4348,47.444,47.389,47.4348,35900.0
2015-05-07 15:20:00,51.78,51.79,51.74,51.74,29200.0,47.444,47.4531,47.4073,47.4073,29200.0
2015-05-07 15:25:00,51.74,51.76,51.74,51.75,32000.0,47.4073,47.4256,47.4073,47.4165,32000.0
2015-05-07 15:30:00,51.75,51.76,51.71,51.76,47500.0,47.4165,47.4256,47.3798,47.4256,47500.0
2015-05-07 15:35:00,51.76,51.76,51.73,51.75,37800.0,47.4256,47.4256,47.3982,47.4165,37800.0
2015-05-07 15:40:00,51.76,51.79,51.72,51.72,50400.0,47.4256,47.4531,47.389,47.389,50400.0
2015-05-07 15:45:00,51.73,51.76,51.71,51.74,100300.0,47.3982,47.4256,47.3798,47.4073,100300.0
2015-05-07 15:50:00,51.75,51.76,51.72,51.76,86900.0,47.4165,47.4256,47.389,47.4256,86900.0
2015-05-07 15:55:00,51.76,51.79,51.75,51.75,178200.0,47.4256,47.4531,47.4165,47.4165,178200.0
2015-05-08 09:30:00,52.34,52.83,52.32,52.63,64300.0,47.9571,48.406,47.9387,48.2228,64300.0
2015-05-08 09:35:00,52.63,52.64,52.39,52.51,43200.0,48.2228,48.2319,48.0029,48.1128,43200.0
2015-05-08 09:40:00,52.5,52.77,52.48,52.68,36400.0,48.1037,48.3511,48.0853,48.2686,36400.0
2015-05-08 09:45:00,52.68,52.74,52.52,52.65,35600.0,48.2686,48.3236,48.122,48.2411,35600.0
2015-05-08 09:50:00,52.66,52.67,52.44,52.5,26700.0,48.2503,48.2594,48.0487,48.1037,26700.0
2015-05-08 09:55:00,52.5,52.61,52.43,52.58,28500.0,48.1037,48.2045,48.0395,48.177,28500.0
2015-05-08 10:00:00,52.52,52.55,52.47,52.53,26000.0,48.122,48.1495,48.0762,48.1312,26000.0
2015-05-08 10:05:00,52.54,52.55,52.43,52.48,60700.0,48.1403,48.1495,48.0395,48.0853,60700.0
2015-05-08 10:10:00,52.47,52.48,52.37,52.37,15300.0,48.0762,48.0853,47.9846,47.9846,15300.0
2015-05-08 10:15:00,52.36,52.42,52.33,52.35,24900.0,47.9754,48.0304,47.9479,47.9662,24900.0
2015-05-08 10:20:00,52.36,52.45,52.3,52.45,37400.0,47.9754,48.0579,47.9204,48.0579,37400.0
2015-05-08 10:25:00,52.45,52.52,52.36,52.52,34100.0,48.0579,48.122,47.9754,48.122,34100.0
2015-05-08 10:30:00,52.52,52.61,52.5,52.59,22900.0,48.122,48.2045,48.1037,48.1861,22900.0
2015-05-08 10:35:00,52.59,52.61,52.5,52.56,13600.0,48.1861,48.2045,48.1037,48.1586,13600.0
2015-05-08 10:40:00,52.56,52.56,52.47,52.49,17100.0,48.1586,48.1586,48.0762,48.0945,17100.0
2015-05-08 10:45:00,52.49,52.54,52.42,52.44,9900.0,48.0945,48.1403,48.0304,48.0487,9900.0
2015-05-08 10:50:00,52.45,52.51,52.42,52.49,13600.0,48.0579,48.1128,48.0304,48.0945,13600.0
2015-05-08 10:55:00,52.49,52.5,52.42,52.44,33200.0,48.0945,48.1037,48.0304,48.0487,33200.0
2015-05-08 11:00:00,52.44,52.56,52.41,52.51,26700.0,48.0487,48.1586,48.0212,48.1128,26700.0
2015-05-08 11:05:00,52.5,52.57,52.48,52.5,12400.0,48.1037,48.1678,48.0853,48.1037,12400.0
2015-05-08 11:10:00,52.51,52.52,52.49,52.49,7600.0,48.1128,48.122,48.0945,48.0945,7600.0
2015-05-08 11:15:00,52.49,52.5,52.42,52.47,10300.0,48.0945,48.1037,48.0304,48.0762,10300.0
2015-05-08 11:20:00,52.47,52.47,52.44,52.47,12200.0,48.0762,48.0762,48.0487,48.0762,12200.0
2015-05-08 11:25:00,52.47,52.53,52.45,52.52,16400.0,48.0762,48.1312,48.0579,48.122,16400.0
2015-05-08 11:30:00,52.52,52.6,52.52,52.6,20500.0,48.122,48.1953,48.122,48.1953,20500.0
2015-05-08 11:35:00,52.6,52.65,52.57,52.65,16400.0,48.1953,48.2411,48.1678,48.2411,16400.0
2015-05-08 11:40:00,52.65,52.65,52.59,52.61,14600.0,48.2411,48.2411,48.1861,48.2045,14600.0
2015-05-08 11:45:00,52.61,52.66,52.58,52.66,11300.0,48.2045,48.2503,48.177,48.2503,11300.0
2015-05-08 11:50:00,52.64,52.69,52.63,52.69,11800.0,48.2319,48.2778,48.2228,48.2778,11800.0
2015-05-08 11:55:00,52.68,52.69,52.6,52.6,12300.0,48.2686,48.2778,48.1953,48.1953,12300.0
2015-05-08 12:00:00,52.61,52.61,52.53,52.54,10100.0,48.2045,48.2045,48.1312,48.1403,10100.0
2015-05-08 12:05:00,52.55,52.56,52.47,52.52,8700.0,48.1495,48.1586,48.0762,48.122,8700.0
2015-05-08 12:10:00,52.49,52.54,52.49,52.51,6500.0,48.0945,48.1403,48.0945,48.1128,6500.0
2015-05-08 12:15:00,52.5,52.51,52.41,52.46,29400.0,48.1037,48.1128,48.0212,48.067,29400.0
2015-05-08 12:20:00,52.46,52.48,52.42,52.44,5800.0,48.067,48.0853,48.0304,48.0487,5800.0
2015-05-08 12:25:00,52.44,52.51,52.41,52.49,13000.0,48.0487,48.1128,48.0212,48.0945,13000.0
2015-05-08 12:30:00,52.49,52.49,52.45,52.45,8000.0,48.0945,48.0945,48.0579,48.0579,8000.0
2015-05-08 12:35:00,52.45,52.47,52.42,52.43,8200.0,48.0579,48.0762,48.0304,48.0395,8200.0
2015-05-08 12:40:00,52.44,52.46,52.38,52.39,6800.0,48.0487,48.067,47.9937,48.0029,6800.0
2015-05-08 12:45:00,52.39,52.4,52.34,52.34,9500.0,48.0029,48.012,47.9571,47.9571,9500.0
2015-05-08 12:50:00,52.35,52.38,52.34,52.37,9400.0,47.9662,47.9937,47.9571,47.9846,9400.0
2015-05-08 12:55:00,52.36,52.41,52.36,52.41,7500.0,47.9754,48.0212,47.9754,48.0212,7500.0
2015-05-08 13:00:00,52.4,52.42,52.38,52.41,12600.0,48.012,48.0304,47.9937,48.0212,12600.0
2015-05-08 13:05:00,52.41,52.46,52.41,52.45,8800.0,48.0212,48.067,48.0212,48.0579,8800.0
2015-05-08 13:10:00,52.45,52.51,52.41,52.42,12400.0,48.0579,48.1128,48.0212,48.0304,12400.0
2015-05-08 13:15:00,52.41,52.43,52.41,52.42,4800.0,48.0212,48.0395,48.0212,48.0304,4800.0
2015-05-08 13:20:00,52.41,52.41,52.35,52.36,7100.0,48.0212,48.0212,47.9662,47.9754,7100.0
2015-05-08 13:25:00,52.35,52.35,52.26,52.27,27100.0,47.9662,47.9662,47.8838,47.8929,27100.0
2015-05-08 13:30:00,52.27,52.31,52.23,52.25,12400.0,47.8929,47.9296,47.8563,47.8746,12400.0
2015-05-08 13:35:00,52.25,52.25,52.18,52.18,8200.0,47.8746,47.8746,47.8105,47.8105,8200.0
2015-05-08 13:40:00,52.17,52.21,52.1,52.19,8900.0,47.8013,47.838,47.7372,47.8196,8900.0
2015-05-08 13:45:00,52.19,52.2,52.13,52.16,8400.0,47.8196,47.8288,47.7647,47.7921,8400.0
2015-05-08 13:50:00,52.16,52.22,52.16,52.16,11000.0,47.7921,47.8471,47.7921,47.7921,11000.0
2015-05-08 13:55:00,52.16,52.17,52.11,52.15,11800.0,47.7921,47.8013,47.7463,47.783,11800.0
2015-05-08 14:00:00,52.15,52.21,52.14,52.2,12000.0,47.783,47.838,47.7738,47.8288,12000.0
2015-05-08 14:05:00,52.22,52.23,52.17,52.17,7600.0,47.8471,47.8563,47.8013,47.8013,7600.0
2015-05-08 14:10:00,52.18,52.22,52.18,52.2,10500.0,47.8105,47.8471,47.8105,47.8288,10500.0
2015-05-08 14:15:00,52.2,52.24,52.14,52.22,14100.0,47.8288,47.8654,47.7738,47.8471,14100.0
2015-05-08 14:20:00,52.21,52.21,52.14,52.14,10200.0,47.838,47.838,47.7738,47.7738,10200.0
2015-05-08 14:25:00,52.15,52.16,52.12,52.13,19400.0,47.783,47.7921,47.7555,47.7647,19400.0
2015-05-08 14:30:00,52.13,52.16,52.13,52.15,13300.0,47.7647,47.7921,47.7647,47.783,13300.0
2015-05-08 14:35:00,52.15,52.22,52.13,52.2,18400.0,47.783,47.8471,47.7647,47.8288,18400.0
2015-05-08 14:40:00,52.19,52.23,52.19,52.22,16300.0,47.8196,47.8563,47.8196,47.8471,16300.0
2015-05-08 14:45:00,52.22,52.33,52.21,52.31,23700.0,47.8471,47.9479,47.838,47.9296,23700.0
2015-05-08 14:50:00,52.31,52.35,52.28,52.35,12100.0,47.9296,47.9662,47.9021,47.9662,12100.0
2015-05-08 14:55:00,52.34,52.37,52.28,52.31,16300.0,47.9571,47.9846,47.9021,47.9296,16300.0
2015-05-08 15:00:00,52.31,52.33,52.28,52.31,18800.0,47.9296,47.9479,47.9021,47.9296,18800.0
2015-05-08 15:05:00,52.31,52.36,52.31,52.36,16300.0,47.9296,47.9754,47.9296,47.9754,16300.0
2015-05-08 15:10:00,52.37,52.38,52.34,52.38,18300.0,47.9846,47.9937,47.9571,47.9937,18300.0
2015-05-08 15:15:00,52.38,52.38,52.32,52.33,20400.0,47.9937,47.9937,47.9387,47.9479,20400.0
2015-05-08 15:20:00,52.33,52.35,52.26,52.26,17200.0,47.9479,47.9662,47.8838,47.8838,17200.0
2015-05-08 15:25:00,52.26,52.29,52.25,52.29,37900.0,47.8838,47.9113,47.8746,47.9113,37900.0
2015-05-08 15:30:00,52.3,52.38,52.29,52.37,36800.0,47.9204,47.9937,47.9113,47.9846,36800.0
2015-05-08 15:35:00,52.37,52.37,52.31,52.35,38700.0,47.9846,47.9846,47.9296,47.9662,38700.0
2015-05-08 15:40:00,52.35,52.39,52.33,52.36,30500.0,47.9662,48.0029,47.9479,47.9754,30500.0
2015-05-08 15:45:00,52.36,52.41,52.35,52.4,55700.0,47.9754,48.0212,47.9662,48.012,55700.0
2015-05-08 15:50:00,52.4,52.4,52.37,52.39,84500.0,48.012,48.012,47.9846,48.0029,84500.0
2015-05-08 15:55:00,52.38,52.41,52.36,52.39,221900.0,47.9937,48.0212,47.9754,48.0029,221900.0
2015-05-11 09:30:00,52.37,52.43,52.21,52.41,32600.0,47.9846,48.0395,47.838,48.0212,32600.0
2015-05-11 09:35:00,52.41,52.5,52.27,52.5,8800.0,48.0212,48.1037,47.8929,48.1037,8800.0
2015-05-11 09:40:00,52.51,52.61,52.44,52.58,44200.0,48.1128,48.2045,48.0487,48.177,44200.0
2015-05-11 09:45:00,52.59,52.63,52.56,52.61,34000.0,48.1861,48.2228,48.1586,48.2045,34000.0
2015-05-11 09:50:00,52.6,52.6,52.5,52.53,11800.0,48.1953,48.1953,48.1037,48.1312,11800.0
2015-05-11 09:55:00,52.57,52.66,52.56,52.65,8800.0,48.1678,48.2503,48.1586,48.2411,8800.0
2015-05-11 10:00:00,52.63,52.67,52.6,52.62,9600.0,48.2228,48.2594,48.1953,48.2136,9600.0
2015-05-11 10:05:00,52.63,52.72,52.61,52.72,10600.0,48.2228,48.3053,48.2045,48.3053,10600.0
2015-05-11 10:10:00,52.72,52.78,52.68,52.76,12200.0,48.3053,48.3602,48.2686,48.3419,12200.0
2015-05-11 10:15:00,52.76,52.8,52.7,52.76,13000.0,48.3419,48.3786,48.2869,48.3419,13000.0
2015-05-11 10:20:00,52.75,52.82,52.71,52.82,10400.0,48.3327,48.3969,48.2961,48.3969,10400.0
2015-05-11 10:25:00,52.82,52.83,52.69,52.69,8800.0,48.3969,48.406,48.2778,48.2778,8800.0
2015-05-11 10:30:00,52.69,52.69,52.6,52.6,4700.0,48.2778,48.2778,48.1953,48.1953,4700.0
2015-05-11 10:35:00,52.6,52.65,52.59,52.62,6300.0,48.1953,48.2411,48.1861,48.2136,6300.0
2015-05-11 10:40:00,52.64,52.84,52.63,52.84,10800.0,48.2319,48.4152,48.2228,48.4152,10800.0
2015-05-11 10:45:00,52.83,52.86,52.78,52.82,13800.0,48.406,48.4335,48.3602,48.3969,13800.0
2015-05-11 10:50:00,52.84,52.94,52.82,52.92,9300.0,48.4152,48.5068,48.3969,48.4885,9300.0
2015-05-11 10:55:00,52.92,52.93,52.88,52.88,25800.0,48.4885,48.4977,48.4519,48.4519,25800.0
2015-05-11 11:00:00,52.88,52.89,52.74,52.74,7700.0,48.4519,48.461,48.3236,48.3236,7700.0
2015-05-11 11:05:00,52.76,52.8,52.73,52.76,8000.0,48.3419,48.3786,48.3144,48.3419,8000.0
2015-05-11 11:10:00,52.76,52.87,52.76,52.8,7400.0,48.3419,48.4427,48.3419,48.3786,7400.0
2015-05-11 11:15:00,52.8,52.8,52.75,52.77,9500.0,48.3786,48.3786,48.3327,48.3511,9500.0
2015-05-11 11:20:00,52.75,52.77,52.66,52.67,7300.0,48.3327,48.3511,48.2503,48.2594,7300.0
2015-05-11 11:25:00,52.68,52.7,52.61,52.67,23200.0,48.2686,48.2869,48.2045,48.2594,23200.0
2015-05-11 11:30:00,52.69,52.69,52.52,52.62,29800.0,48.2778,48.2778,48.122,48.2136,29800.0
2015-05-11 11:35:00,52.6,52.63,52.54,52.63,9300.0,48.1953,48.2228,48.1403,48.2228,9300.0
2015-05-11 11:40:00,52.63,52.64,52.56,52.56,9100.0,48.2228,48.2319,48.1586,48.1586,9100.0
2015-05-11 11:45:00,52.56,52.58,52.54,52.56,5000.0,48.1586,48.177,48.1403,48.1586,5000.0
2015-05-11 11:50:00,52.55,52.64,52.55,52.62,13900.0,48.1495,48.2319,48.1495,48.2136,13900.0
2015-05-11 11:55:00,52.61,52.68,52.6,52.65,11100.0,48.2045,48.2686,48.1953,48.2411,11100.0
2015-05-11 12:00:00,52.66,52.67,52.54,52.56,11600.0,48.2503,48.2594,48.1403,48.1586,11600.0
2015-05-11 12:05:00,52.56,52.57,52.52,52.54,8800.0,48.1586,48.1678,48.122,48.1403,8800.0
2015-05-11 12:10:00,52.52,52.55,52.5,52.5,11600.0,48.122,48.1495,48.1037,48.1037,11600.0
2015-05-11 12:15:00,52.5,52.52,52.45,52.47,10200.0,48.1037,48.122,48.0579,48.0762,10200.0
2015-05-11 12:20:00,52.47,52.47,52.38,52.38,15100.0,48.0762,48.0762,47.9937,47.9937,15100.0
2015-05-11 12:25:00,52.39,52.4,52.36,52.36,13600.0,48.0029,48.012,47.9754,47.9754,13600.0
2015-05-11 12:30:00,52.36,52.36,52.3,52.31,16600.0,47.9754,47.9754,47.9204,47.9296,16600.0
2015-05-11 12:35:00,52.29,52.35,52.29,52.33,8900.0,47.9113,47.9662,47.9113,47.9479,8900.0
2015-05-11 12:40:00,52.32,52.36,52.31,52.34,8800.0,47.9387,47.9754,47.9296,47.9571,8800.0
2015-05-11 12:45:00,52.34,52.39,52.31,52.33,13400.0,47.9571,48.0029,47.9296,47.9479,13400.0
2015-05-11 12:50:00,52.33,52.36,52.31,52.31,12200.0,47.9479,47.9754,47.9296,47.9296,12200.0
2015-05-11 12:55:00,52.3,52.32,52.28,52.29,9200.0,47.9204,47.9387,47.9021,47.9113,9200.0
2015-05-11 13:00:00,52.29,52.36,52.29,52.33,7400.0,47.9113,47.9754,47.9113,47.9479,7400.0
2015-05-11 13:05:00,52.34,52.35,52.3,52.35,12400.0,47.9571,47.9662,47.9204,47.9662,12400.0
2015-05-11 13:10:00,52.35,52.4,52.35,52.39,7100.0,47.9662,48.012,47.9662,48.0029,7100.0
2015-05-11 13:15:00,52.4,52.4,52.36,52.36,8800.0,48.012,48.012,47.9754,47.9754,8800.0
2015-05-11 13:20:00,52.36,52.37,52.31,52.31,7300.0,47.9754,47.9846,47.9296,47.9296,7300.0
2015-05-11 13:25:00,52.31,52.33,52.3,52.31,8600.0,47.9296,47.9479,47.9204,47.9296,8600.0
2015-05-11 13:30:00,52.33,52.33,52.28,52.32,10000.0,47.9479,47.9479,47.9021,47.9387,10000.0
2015-05-11 13:35:00,52.32,52.34,52.28,52.32,17800.0,47.9387,47.9571,47.9021,47.9387,17800.0
2015-05-11 13:40:00,52.34,52.35,52.32,52.34,9100.0,47.9571,47.9662,47.9387,47.9571,9100.0
2015-05-11 13:45:00,52.34,52.34,52.3,52.31,13700.0,47.9571,47.9571,47.9204,47.9296,13700.0
2015-05-11 13:50:00,52.3,52.33,52.26,52.29,75900.0,47.9204,47.9479,47.8838,47.9113,75900.0
2015-05-11 13:55:00,52.3,52.35,52.3,52.33,23700.0,47.9204,47.9662,47.9204,47.9479,23700.0
2015-05-11 14:00:00,52.33,52.35,52.31,52.35,10800.0,47.9479,47.9662,47.9296,47.9662,10800.0
2015-05-11 14:05:00,52.35,52.35,52.29,52.31,32300.0,47.9662,47.9662,47.9113,47.9296,32300.0
2015-05-11 14:10:00,52.32,52.35,52.3,52.32,29600.0,47.9387,47.9662,47.9204,47.9387,29600.0
2015-05-11 14:15:00,52.31,52.34,52.26,52.26,28700.0,47.9296,47.9571,47.8838,47.8838,28700.0
2015-05-11 14:20:00,52.26,52.26,52.19,52.22,15200.0,47.8838,47.8838,47.8196,47.8471,15200.0
2015-05-11 14:25:00,52.23,52.29,52.22,52.29,29100.0,47.8563,47.9113,47.8471,47.9113,29100.0
2015-05-11 14:30:00,52.29,52.33,52.27,52.3,42700.0,47.9113,47.9479,47.8929,47.9204,42700.0
2015-05-11 14:35:00,52.3,52.3,52.17,52.18,9700.0,47.9204,47.9204,47.8013,47.8105,9700.0
2015-05-11 14:40:00,52.18,52.19,52.15,52.16,22900.0,47.8105,47.8196,47.783,47.7921,22900.0
2015-05-11 14:45:00,52.16,52.16,52.06,52.08,22100.0,47.7921,47.7921,47.7005,47.7188,22100.0
2015-05-11 14:50:00,52.08,52.11,52.04,52.05,14700.0,47.7188,47.7463,47.6822,47.6914,14700.0
2015-05-11 14:55:00,52.04,52.09,52.0,52.09,14900.0,47.6822,47.728,47.6455,47.728,14900.0
2015-05-11 15:00:00,52.09,52.1,52.05,52.07,16700.0,47.728,47.7372,47.6914,47.7097,16700.0
2015-05-11 15:05:00,52.06,52.09,52.05,52.08,18500.0,47.7005,47.728,47.6914,47.7188,18500.0
2015-05-11 15:10:00,52.08,52.08,52.05,52.08,22400.0,47.7188,47.7188,47.6914,47.7188,22400.0
2015-05-11 15:15:00,52.08,52.13,52.06,52.13,29100.0,47.7188,47.7647,47.7005,47.7647,29100.0
2015-05-11 15:20:00,52.13,52.14,52.11,52.12,21700.0,47.7647,47.7738,47.7463,47.7555,21700.0
2015-05-11 15:25:00,52.12,52.13,52.1,52.1,31400.0,47.7555,47.7647,47.7372,47.7372,31400.0
2015-05-11 15:30:00,52.09,52.1,52.01,52.03,42300.0,47.728,47.7372,47.6547,47.673,42300.0
2015-05-11 15:35:00,52.03,52.03,51.96,52.0,65200.0,47.673,47.673,47.6089,47.6455,65200.0
2015-05-11 15:40:00,52.0,52.06,51.99,52.06,35700.0,47.6455,47.7005,47.6364,47.7005,35700.0
2015-05-11 15:45:00,52.06,52.07,52.0,52.04,68700.0,47.7005,47.7097,47.6455,47.6822,68700.0
2015-05-11 15:50:00,52.04,52.04,52.01,52.03,57300.0,47.6822,47.6822,47.6547,47.673,57300.0
2015-05-11 15:55:00,52.03,52.09,52.02,52.05,271600.0,47.673,47.728,47.6639,47.6914,271600.0
2015-05-12 09:30:00,51.77,51.77,51.59,51.7,28700.0,47.4348,47.4348,47.2699,47.3707,28700.0
2015-05-12 09:35:00,51.69,51.75,51.59,51.59,22500.0,47.3615,47.4165,47.2699,47.2699,22500.0
2015-05-12 09:40:00,51.59,51.59,51.3,51.42,46200.0,47.2699,47.2699,47.0042,47.1141,46200.0
2015-05-12 09:45:00,51.42,51.59,51.41,51.48,25500.0,47.1141,47.2699,47.1049,47.1691,25500.0
2015-05-12 09:50:00,51.5,51.72,51.49,51.67,13100.0,47.1874,47.389,47.1783,47.3432,13100.0
2015-05-12 09:55:00,51.67,51.68,51.46,51.46,22100.0,47.3432,47.3523,47.1508,47.1508,22100.0
2015-05-12 10:00:00,51.46,51.55,51.41,51.44,21400.0,47.1508,47.2332,47.1049,47.1324,21400.0
2015-05-12 10:05:00,51.45,51.56,51.42,51.56,51700.0,47.1416,47.2424,47.1141,47.2424,51700.0
2015-05-12 10:10:00,51.57,51.58,51.45,51.49,12800.0,47.2516,47.2607,47.1416,47.1783,12800.0
2015-05-12 10:15:00,51.48,51.54,51.43,51.48,15000.0,47.1691,47.2241,47.1233,47.1691,15000.0
2015-05-12 10:20:00,51.49,51.51,51.43,51.45,9700.0,47.1783,47.1966,47.1233,47.1416,9700.0
2015-05-12 10:25:00,51.45,51.56,51.44,51.5,16700.0,47.1416,47.2424,47.1324,47.1874,16700.0
2015-05-12 10:30:00,51.51,51.7,51.49,51.67,11700.0,47.1966,47.3707,47.1783,47.3432,11700.0
2015-05-12 10:35:00,51.66,51.84,51.61,51.84,26300.0,47.334,47.4989,47.2882,47.4989,26300.0
2015-05-12 10:40:00,51.85,51.86,51.77,51.79,12000.0,47.5081,47.5173,47.4348,47.4531,12000.0
2015-05-12 10:45:00,51.79,51.97,51.79,51.95,12300.0,47.4531,47.6181,47.4531,47.5997,12300.0
2015-05-12 10:50:00,51.96,51.99,51.87,51.87,13100.0,47.6089,47.6364,47.5264,47.5264,13100.0
2015-05-12 10:55:00,51.86,51.86,51.69,51.76,30300.0,47.5173,47.5173,47.3615,47.4256,30300.0
2015-05-12 11:00:00,51.77,51.8,51.69,51.75,13100.0,47.4348,47.4623,47.3615,47.4165,13100.0
2015-05-12 11:05:00,51.76,51.82,51.73,51.73,15700.0,47.4256,47.4806,47.3982,47.3982,15700.0
2015-05-12 11:10:00,51.74,51.76,51.59,51.59,19800.0,47.4073,47.4256,47.2699,47.2699,19800.0
2015-05-12 11:15:00,51.61,51.64,51.54,51.64,10600.0,47.2882,47.3157,47.2241,47.3157,10600.0
2015-05-12 11:20:00,51.64,51.65,51.6,51.64,9400.0,47.3157,47.3249,47.279,47.3157,9400.0
2015-05-12 11:25:00,51.63,51.63,51.51,51.52,11200.0,47.3065,47.3065,47.1966,47.2057,11200.0
2015-05-12 11:30:00,51.51,51.55,51.42,51.43,21000.0,47.1966,47.2332,47.1141,47.1233,21000.0
2015-05-12 11:35:00,51.45,51.51,51.42,51.51,14200.0,47.1416,47.1966,47.1141,47.1966,14200.0
2015-05-12 11:40:00,51.5,51.57,51.45,51.54,7600.0,47.1874,47.2516,47.1416,47.2241,7600.0
2015-05-12 11:45:00,51.53,51.64,51.52,51.63,9500.0,47.2149,47.3157,47.2057,47.3065,9500.0
2015-05-12 11:50:00,51.64,51.64,51.56,51.63,9800.0,47.3157,47.3157,47.2424,47.3065,9800.0
2015-05-12 11:55:00,51.63,51.66,51.62,51.63,6000.0,47.3065,47.334,47.2974,47.3065,6000.0
2015-05-12 12:00:00,51.64,51.64,51.55,51.56,7900.0,47.3157,47.3157,47.2332,47.2424,7900.0
2015-05-12 12:05:00,51.55,51.56,51.45,51.46,8200.0,47.2332,47.2424,47.1416,47.1508,8200.0
2015-05-12 12:10:00,51.45,51.58,51.44,51.56,11100.0,47.1416,47.2607,47.1324,47.2424,11100.0
2015-05-12 12:15:00,51.58,51.61,51.56,51.61,6700.0,47.2607,47.2882,47.2424,47.2882,6700.0
2015-05-12 12:20:00,51.62,51.65,51.59,51.65,13200.0,47.2974,47.3249,47.2699,47.3249,13200.0
2015-05-12 12:25:00,51.66,51.68,51.58,51.68,17000.0,47.334,47.3523,47.2607,47.3523,17000.0
2015-05-12 12:30:00,51.68,51.7,51.63,51.63,73500.0,47.3523,47.3707,47.3065,47.3065,73500.0
2015-05-12 12:35:00,51.64,51.66,51.6,51.62,28000.0,47.3157,47.334,47.279,47.2974,28000.0
2015-05-12 12:40:00,51.64,51.66,51.63,51.65,8700.0,47.3157,47.334,47.3065,47.3249,8700.0
2015-05-12 12:45:00,51.65,51.68,51.65,51.65,7900.0,47.3249,47.3523,47.3249,47.3249,7900.0
2015-05-12 12:50:00,51.65,51.68,51.63,51.65,29200.0,47.3249,47.3523,47.3065,47.3249,29200.0
2015-05-12 12:55:00,51.65,51.67,51.64,51.66,9300.0,47.3249,47.3432,47.3157,47.334,9300.0
2015-05-12 13:00:00,51.65,51.66,51.54,51.54,21300.0,47.3249,47.334,47.2241,47.2241,21300.0
2015-05-12 13:05:00,51.52,51.67,51.52,51.66,11300.0,47.2057,47.3432,47.2057,47.334,11300.0
2015-05-12 13:10:00,51.65,51.71,51.65,51.7,21900.0,47.3249,47.3798,47.3249,47.3707,21900.0
2015-05-12 13:15:00,51.7,51.7,51.64,51.65,14700.0,47.3707,47.3707,47.3157,47.3249,14700.0
2015-05-12 13:20:00,51.66,51.67,51.64,51.66,12100.0,47.334,47.3432,47.3157,47.334,12100.0
2015-05-12 13:25:00,51.66,51.67,51.59,51.6,51100.0,47.334,47.3432,47.2699,47.279,51100.0
2015-05-12 13:30:00,51.59,51.59,51.51,51.53,100400.0,47.2699,47.2699,47.1966,47.2149,100400.0
2015-05-12 13:35:00,51.52,51.54,51.47,51.53,99500.0,47.2057,47.2241,47.1599,47.2149,99500.0
2015-05-12 13:40:00,51.52,51.62,51.5,51.62,38500.0,47.2057,47.2974,47.1874,47.2974,38500.0
2015-05-12 13:45:00,51.63,51.66,51.6,51.62,11100.0,47.3065,47.334,47.279,47.2974,11100.0
2015-05-12 13:50:00,51.62,51.63,51.53,51.55,13400.0,47.2974,47.3065,47.2149,47.2332,13400.0
2015-05-12 13:55:00,51.56,51.6,51.53,51.53,84900.0,47.2424,47.279,47.2149,47.2149,84900.0
2015-05-12 14:00:00,51.55,51.58,51.54,51.56,8900.0,47.2332,47.2607,47.2241,47.2424,8900.0
2015-05-12 14:05:00,51.56,51.58,51.54,51.58,19200.0,47.2424,47.2607,47.2241,47.2607,19200.0
2015-05-12 14:10:00,51.58,51.58,51.49,51.51,22200.0,47.2607,47.2607,47.1783,47.1966,22200.0
2015-05-12 14:15:00,51.5,51.51,51.48,51.5,16300.0,47.1874,47.1966,47.1691,47.1874,16300.0
2015-05-12 14:20:00,51.51,51.58,51.5,51.57,11000.0,47.1966,47.2607,47.1874,47.2516,11000.0
2015-05-12 14:25:00,51.57,51.58,51.55,51.57,23700.0,47.2516,47.2607,47.2332,47.2516,23700.0
2015-05-12 14:30:00,51.57,51.61,51.53,51.53,31800.0,47.2516,47.2882,47.2149,47.2149,31800.0
2015-05-12 14:35:00,51.54,51.57,51.52,51.54,13100.0,47.2241,47.2516,47.2057,47.2241,13100.0
2015-05-12 14:40:00,51.55,51.55,51.5,51.52,12300.0,47.2332,47.2332,47.1874,47.2057,12300.0
2015-05-12 14:45:00,51.52,51.59,51.5,51.59,14800.0,47.2057,47.2699,47.1874,47.2699,14800.0
2015-05-12 14:50:00,51.59,51.65,51.57,51.62,29200.0,47.2699,47.3249,47.2516,47.2974,29200.0
2015-05-12 14:55:00,51.62,51.62,51.52,51.54,16500.0,47.2974,47.2974,47.2057,47.2241,16500.0
2015-05-12 15:00:00,51.54,51.57,51.53,51.56,15600.0,47.2241,47.2516,47.2149,47.2424,15600.0
2015-05-12 15:05:00,51.56,51.57,51.53,51.54,13100.0,47.2424,47.2516,47.2149,47.2241,13100.0
2015-05-12 15:10:00,51.54,51.57,51.53,51.56,12600.0,47.2241,47.2516,47.2149,47.2424,12600.0
2015-05-12 15:15:00,51.57,51.62,51.55,51.62,19900.0,47.2516,47.2974,47.2332,47.2974,19900.0
2015-05-12 15:20:00,51.62,51.69,51.62,51.69,19700.0,47.2974,47.3615,47.2974,47.3615,19700.0
2015-05-12 15:25:00,51.69,51.71,51.66,51.71,18000.0,47.3615,47.3798,47.334,47.3798,18000.0
2015-05-12 15:30:00,51.7,51.74,51.68,51.69,22900.0,47.3707,47.4073,47.3523,47.3615,22900.0
2015-05-12 15:35:00,51.68,51.78,51.67,51.75,22600.0,47.3523,47.444,47.3432,47.4165,22600.0
2015-05-12 15:40:00,51.76,51.77,51.69,51.74,24300.0,47.4256,47.4348,47.3615,47.4073,24300.0
2015-05-12 15:45:00,51.73,51.75,51.72,51.73,21700.0,47.3982,47.4165,47.389,47.3982,21700.0
2015-05-12 15:50:00,51.73,51.73,51.65,51.72,68500.0,47.3982,47.3982,47.3249,47.389,68500.0
2015-05-12 15:55:00,51.73,51.73,51.66,51.66,113800.0,47.3982,47.3982,47.334,47.334,113800.0
2015-05-13 09:30:00,51.82,52.19,51.71,52.19,43600.0,47.4806,47.8196,47.3798,47.8196,43600.0
2015-05-13 09:35:00,52.17,52.19,51.81,51.92,20100.0,47.8013,47.8196,47.4715,47.5722,20100.0
2015-05-13 09:40:00,51.95,52.01,51.9,51.9,16600.0,47.5997,47.6547,47.5539,47.5539,16600.0
2015-05-13 09:45:00,51.88,51.9,51.77,51.79,11500.0,47.5356,47.5539,47.4348,47.4531,11500.0
2015-05-13 09:50:00,51.79,51.82,51.73,51.73,17800.0,47.4531,47.4806,47.3982,47.3982,17800.0
2015-05-13 09:55:00,51.73,51.75,51.7,51.7,66000.0,47.3982,47.4165,47.3707,47.3707,66000.0
2015-05-13 10:00:00,51.69,51.73,51.62,51.68,18900.0,47.3615,47.3982,47.2974,47.3523,18900.0
2015-05-13 10:05:00,51.68,51.81,51.66,51.79,12700.0,47.3523,47.4715,47.334,47.4531,12700.0
2015-05-13 10:10:00,51.77,51.84,51.72,51.75,16200.0,47.4348,47.4989,47.389,47.4165,16200.0
2015-05-13 10:15:00,51.75,51.78,51.68,51.68,14300.0,47.4165,47.444,47.3523,47.3523,14300.0
2015-05-13 10:20:00,51.67,51.75,51.67,51.75,14300.0,47.3432,47.4165,47.3432,47.4165,14300.0
2015-05-13 10:25:00,51.74,51.75,51.63,51.63,13500.0,47.4073,47.4165,47.3065,47.3065,13500.0
2015-05-13 10:30:00,51.64,51.64,51.5,51.54,13600.0,47.3157,47.3157,47.1874,47.2241,13600.0
2015-05-13 10:35:00,51.52,51.54,51.45,51.45,10300.0,47.2057,47.2241,47.1416,47.1416,10300.0
2015-05-13 10:40:00,51.45,51.54,51.45,51.49,14900.0,47.1416,47.2241,47.1416,47.1783,14900.0
2015-05-13 10:45:00,51.48,51.5,51.44,51.45,9000.0,47.1691,47.1874,47.1324,47.1416,9000.0
2015-05-13 10:50:00,51.46,51.46,51.4,51.4,10100.0,47.1508,47.1508,47.0958,47.0958,10100.0
2015-05-13 10:55:00,51.39,51.4,51.3,51.3,12400.0,47.0866,47.0958,47.0042,47.0042,12400.0
2015-05-13 11:00:00,51.31,51.31,51.24,51.28,19500.0,47.0133,47.0133,46.9492,46.9858,19500.0
2015-05-13 11:05:00,51.29,51.36,51.28,51.36,8200.0,46.995,47.0591,46.9858,47.0591,8200.0
2015-05-13 11:10:00,51.38,51.41,51.3,51.32,16600.0,47.0775,47.1049,47.0042,47.0225,16600.0
2015-05-13 11:15:00,51.32,51.33,51.23,51.25,31200.0,47.0225,47.0316,46.94,46.9583,31200.0
2015-05-13 11:20:00,51.24,51.25,51.18,51.22,19500.0,46.9492,46.9583,46.8942,46.9309,19500.0
2015-05-13 11:25:00,51.21,51.21,51.14,51.16,13000.0,46.9217,46.9217,46.8576,46.8759,13000.0
2015-05-13 11:30:00,51.15,51.24,51.11,51.24,18800.0,46.8667,46.9492,46.8301,46.9492,18800.0
2015-05-13 11:35:00,51.24,51.3,51.23,51.29,9000.0,46.9492,47.0042,46.94,46.995,9000.0
2015-05-13 11:40:00,51.3,51.35,51.28,51.3,9100.0,47.0042,47.05,46.9858,47.0042,9100.0
2015-05-13 11:45:00,51.3,51.32,51.23,51.23,10400.0,47.0042,47.0225,46.94,46.94,10400.0
2015-05-13 11:50:00,51.23,51.23,51.2,51.23,6100.0,46.94,46.94,46.9125,46.94,6100.0
2015-05-13 11:55:00,51.23,51.24,51.18,51.21,9300.0,46.94,46.9492,46.8942,46.9217,9300.0
2015-05-13 12:00:00,51.21,51.28,51.21,51.27,9400.0,46.9217,46.9858,46.9217,46.9767,9400.0
2015-05-13 12:05:00,51.28,51.28,51.22,51.23,9500.0,46.9858,46.9858,46.9309,46.94,9500.0
2015-05-13 12:10:00,51.24,51.24,51.2,51.22,7000.0,46.9492,46.9492,46.9125,46.9309,7000.0
2015-05-13 12:15:00,51.23,51.24,51.17,51.17,16100.0,46.94,46.9492,46.885,46.885,16100.0
2015-05-13 12:20:00,51.17,51.21,51.12,51.15,13300.0,46.885,46.9217,46.8392,46.8667,13300.0
2015-05-13 12:25:00,51.14,51.15,51.07,51.12,13400.0,46.8576,46.8667,46.7934,46.8392,13400.0
2015-05-13 12:30:00,51.12,51.13,51.09,51.11,12700.0,46.8392,46.8484,46.8117,46.8301,12700.0
2015-05-13 12:35:00,51.1,51.15,51.09,51.11,8100.0,46.8209,46.8667,46.8117,46.8301,8100.0
2015-05-13 12:40:00,51.12,51.12,51.02,51.04,13400.0,46.8392,46.8392,46.7476,46.7659,13400.0
2015-05-13 12:45:00,51.04,51.04,50.96,50.98,17400.0,46.7659,46.7659,46.6926,46.711,17400.0
2015-05-13 12:50:00,50.98,51.05,50.98,51.03,9400.0,46.711,46.7751,46.711,46.7568,9400.0
2015-05-13 12:55:00,51.02,51.05,50.99,51.04,11200.0,46.7476,46.7751,46.7201,46.7659,11200.0
2015-05-13 13:00:00,51.02,51.19,51.02,51.18,12500.0,46.7476,46.9034,46.7476,46.8942,12500.0
2015-05-13 13:05:00,51.19,51.2,51.15,51.18,8600.0,46.9034,46.9125,46.8667,46.8942,8600.0
2015-05-13 13:10:00,51.16,51.17,51.13,51.13,4500.0,46.8759,46.885,46.8484,46.8484,4500.0
2015-05-13 13:15:00,51.13,51.13,51.06,51.06,10800.0,46.8484,46.8484,46.7843,46.7843,10800.0
2015-05-13 13:20:00,51.07,51.11,51.05,51.09,11600.0,46.7934,46.8301,46.7751,46.8117,11600.0
2015-05-13 13:25:00,51.1,51.1,51.0,51.0,7700.0,46.8209,46.8209,46.7293,46.7293,7700.0
2015-05-13 13:30:00,51.0,51.03,51.0,51.02,9200.0,46.7293,46.7568,46.7293,46.7476,9200.0
2015-05-13 13:35:00,51.02,51.03,51.0,51.02,9900.0,46.7476,46.7568,46.7293,46.7476,9900.0
2015-05-13 13:40:00,51.03,51.1,51.03,51.07,5800.0,46.7568,46.8209,46.7568,46.7934,5800.0
2015-05-13 13:45:00,51.08,51.09,51.01,51.01,8600.0,46.8026,46.8117,46.7384,46.7384,8600.0
2015-05-13 13:50:00,51.01,51.02,50.98,50.98,23100.0,46.7384,46.7476,46.711,46.711,23100.0
2015-05-13 13:55:00,50.98,51.01,50.96,50.99,12500.0,46.711,46.7384,46.6926,46.7201,12500.0
2015-05-13 14:00:00,51.0,51.03,50.96,50.96,20100.0,46.7293,46.7568,46.6926,46.6926,20100.0
2015-05-13 14:05:00,50.97,50.97,50.87,50.92,13800.0,46.7018,46.7018,46.6102,46.656,13800.0
2015-05-13 14:10:00,50.92,50.97,50.91,50.96,19200.0,46.656,46.7018,46.6468,46.6926,19200.0
2015-05-13 14:15:00,50.97,50.97,50.91,50.93,8600.0,46.7018,46.7018,46.6468,46.6651,8600.0
2015-05-13 14:20:00,50.93,50.95,50.9,50.92,16200.0,46.6651,46.6835,46.6377,46.656,16200.0
2015-05-13 14:25:00,50.92,50.95,50.92,50.92,8200.0,46.656,46.6835,46.656,46.656,8200.0
2015-05-13 14:30:00,50.92,50.98,50.91,50.93,24200.0,46.656,46.711,46.6468,46.6651,24200.0
2015-05-13 14:35:00,50.93,50.98,50.93,50.94,10000.0,46.6651,46.711,46.6651,46.6743,10000.0
2015-05-13 14:40:00,50.94,50.94,50.89,50.92,15300.0,46.6743,46.6743,46.6285,46.656,15300.0
2015-05-13 14:45:00,50.91,50.96,50.91,50.94,17200.0,46.6468,46.6926,46.6468,46.6743,17200.0
2015-05-13 14:50:00,50.94,50.94,50.87,50.9,14500.0,46.6743,46.6743,46.6102,46.6377,14500.0
2015-05-13 14:55:00,50.9,50.9,50.86,50.88,13900.0,46.6377,46.6377,46.601,46.6193,13900.0
2015-05-13 15:00:00,50.89,50.94,50.88,50.91,16400.0,46.6285,46.6743,46.6193,46.6468,16400.0
2015-05-13 15:05:00,50.91,50.93,50.89,50.9,23800.0,46.6468,46.6651,46.6285,46.6377,23800.0
2015-05-13 15:10:00,50.9,50.9,50.84,50.85,22300.0,46.6377,46.6377,46.5827,46.5918,22300.0
2015-05-13 15:15:00,50.85,50.9,50.84,50.86,16600.0,46.5918,46.6377,46.5827,46.601,16600.0
2015-05-13 15:20:00,50.85,50.88,50.82,50.86,20300.0,46.5918,46.6193,46.5644,46.601,20300.0
2015-05-13 15:25:00,50.86,50.89,50.83,50.85,17100.0,46.601,46.6285,46.5735,46.5918,17100.0
2015-05-13 15:30:00,50.85,50.87,50.77,50.81,50900.0,46.5918,46.6102,46.5185,46.5552,50900.0
2015-05-13 15:35:00,50.8,50.81,50.77,50.78,22200.0,46.546,46.5552,46.5185,46.5277,22200.0
2015-05-13 15:40:00,50.78,50.85,50.75,50.81,39300.0,46.5277,46.5918,46.5002,46.5552,39300.0
2015-05-13 15:45:00,50.8,50.87,50.79,50.87,36500.0,46.546,46.6102,46.5369,46.6102,36500.0
2015-05-13 15:50:00,50.87,50.89,50.84,50.89,95100.0,46.6102,46.6285,46.5827,46.6285,95100.0
2015-05-13 15:55:00,50.9,50.98,50.87,50.95,146700.0,46.6377,46.711,46.6102,46.6835,146700.0
2015-05-14 09:30:00,51.09,51.51,51.09,51.43,43100.0,46.8117,47.1966,46.8117,47.1233,43100.0
2015-05-14 09:35:00,51.39,51.39,51.14,51.23,11000.0,47.0866,47.0866,46.8576,46.94,11000.0
2015-05-14 09:40:00,51.26,51.43,51.25,51.39,28900.0,46.9675,47.1233,46.9583,47.0866,28900.0
2015-05-14 09:45:00,51.38,51.39,51.28,51.34,13700.0,47.0775,47.0866,46.9858,47.0408,13700.0
2015-05-14 09:50:00,51.35,51.39,51.29,51.33,30800.0,47.05,47.0866,46.995,47.0316,30800.0
2015-05-14 09:55:00,51.33,51.35,51.21,51.3,47000.0,47.0316,47.05,46.9217,47.0042,47000.0
2015-05-14 10:00:00,51.29,51.3,51.19,51.28,29700.0,46.995,47.0042,46.9034,46.9858,29700.0
2015-05-14 10:05:00,51.27,51.3,51.22,51.28,24100.0,46.9767,47.0042,46.9309,46.9858,24100.0
2015-05-14 10:10:00,51.3,51.38,51.3,51.38,39200.0,47.0042,47.0775,47.0042,47.0775,39200.0
2015-05-14 10:15:00,51.38,51.39,51.33,51.37,13000.0,47.0775,47.0866,47.0316,47.0683,13000.0
2015-05-14 10:20:00,51.37,51.38,51.3,51.36,8500.0,47.0683,47.0775,47.0042,47.0591,8500.0
2015-05-14 10:25:00,51.36,51.41,51.34,51.4,10900.0,47.0591,47.1049,47.0408,47.0958,10900.0
2015-05-14 10:30:00,51.4,51.44,51.4,51.43,13800.0,47.0958,47.1324,47.0958,47.1233,13800.0
2015-05-14 10:35:00,51.42,51.55,51.42,51.55,18600.0,47.1141,47.2332,47.1141,47.2332,18600.0
2015-05-14 10:40:00,51.55,51.59,51.49,51.59,21700.0,47.2332,47.2699,47.1783,47.2699,21700.0
2015-05-14 10:45:00,51.59,51.59,51.55,51.58,15500.0,47.2699,47.2699,47.2332,47.2607,15500.0
2015-05-14 10:50:00,51.58,51.59,51.45,51.46,40700.0,47.2607,47.2699,47.1416,47.1508,40700.0
2015-05-14 10:55:00,51.46,51.47,51.37,51.4,29700.0,47.1508,47.1599,47.0683,47.0958,29700.0
2015-05-14 11:00:00,51.4,51.4,51.3,51.3,7400.0,47.0958,47.0958,47.0042,47.0042,7400.0
2015-05-14 11:05:00,51.3,51.33,51.25,51.31,15800.0,47.0042,47.0316,46.9583,47.0133,15800.0
2015-05-14 11:10:00,51.3,51.31,51.23,51.25,12400.0,47.0042,47.0133,46.94,46.9583,12400.0
2015-05-14 11:15:00,51.26,51.26,51.21,51.22,65300.0,46.9675,46.9675,46.9217,46.9309,65300.0
2015-05-14 11:20:00,51.21,51.21,51.16,51.19,14500.0,46.9217,46.9217,46.8759,46.9034,14500.0
2015-05-14 11:25:00,51.19,51.29,51.19,51.28,14300.0,46.9034,46.995,46.9034,46.9858,14300.0
2015-05-14 11:30:00,51.27,51.31,51.23,51.23,113800.0,46.9767,47.0133,46.94,46.94,113800.0
2015-05-14 11:35:00,51.23,51.24,51.17,51.22,17100.0,46.94,46.9492,46.885,46.9309,17100.0
2015-05-14 11:40:00,51.23,51.24,51.2,51.24,10800.0,46.94,46.9492,46.9125,46.9492,10800.0
2015-05-14 11:45:00,51.25,51.32,51.21,51.27,55600.0,46.9583,47.0225,46.9217,46.9767,55600.0
2015-05-14 11:50:00,51.28,51.31,51.25,51.27,19600.0,46.9858,47.0133,46.9583,46.9767,19600.0
2015-05-14 11:55:00,51.28,51.29,51.25,51.29,8300.0,46.9858,46.995,46.9583,46.995,8300.0
2015-05-14 12:00:00,51.28,51.41,51.28,51.41,34600.0,46.9858,47.1049,46.9858,47.1049,34600.0
2015-05-14 12:05:00,51.41,51.43,51.4,51.43,6600.0,47.1049,47.1233,47.0958,47.1233,6600.0
2015-05-14 12:10:00,51.4,51.43,51.4,51.42,7800.0,47.0958,47.1233,47.0958,47.1141,7800.0
2015-05-14 12:15:00,51.43,51.43,51.33,51.36,12200.0,47.1233,47.1233,47.0316,47.0591,12200.0
2015-05-14 12:20:00,51.36,51.37,51.3,51.3,11800.0,47.0591,47.0683,47.0042,47.0042,11800.0
2015-05-14 12:25:00,51.3,51.33,51.27,51.33,6700.0,47.0042,47.0316,46.9767,47.0316,6700.0
2015-05-14 12:30:00,51.35,51.42,51.35,51.42,6300.0,47.05,47.1141,47.05,47.1141,6300.0
2015-05-14 12:35:00,51.42,51.42,51.36,51.36,10200.0,47.1141,47.1141,47.0591,47.0591,10200.0
2015-05-14 12:40:00,51.36,51.4,51.35,51.36,5100.0,47.0591,47.0958,47.05,47.0591,5100.0
2015-05-14 12:45:00,51.35,51.47,51.35,51.39,30100.0,47.05,47.1599,47.05,47.0866,30100.0
2015-05-14 12:50:00,51.4,51.47,51.4,51.46,61600.0,47.0958,47.1599,47.0958,47.1508,61600.0
2015-05-14 12:55:00,51.47,51.48,51.41,51.44,11800.0,47.1599,47.1691,47.1049,47.1324,11800.0
2015-05-14 13:00:00,51.43,51.5,51.43,51.47,19500.0,47.1233,47.1874,47.1233,47.1599,19500.0
2015-05-14 13:05:00,51.47,51.47,51.35,51.38,12100.0,47.1599,47.1599,47.05,47.0775,12100.0
2015-05-14 13:10:00,51.38,51.39,51.3,51.3,15400.0,47.0775,47.0866,47.0042,47.0042,15400.0
2015-05-14 13:15:00,51.3,51.3,51.25,51.29,4800.0,47.0042,47.0042,46.9583,46.995,4800.0
2015-05-14 13:20:00,51.3,51.4,51.3,51.36,6400.0,47.0042,47.0958,47.0042,47.0591,6400.0
2015-05-14 13:25:00,51.37,51.47,51.37,51.46,15200.0,47.0683,47.1599,47.0683,47.1508,15200.0
2015-05-14 13:30:00,51.47,51.53,51.44,51.45,25500.0,47.1599,47.2149,47.1324,47.1416,25500.0
2015-05-14 13:35:00,51.45,51.45,51.41,51.42,50000.0,47.1416,47.1416,47.1049,47.1141,50000.0
2015-05-14 13:40:00,51.41,51.46,51.41,51.46,10800.0,47.1049,47.1508,47.1049,47.1508,10800.0
2015-05-14 13:45:00,51.48,51.48,51.42,51.43,12300.0,47.1691,47.1691,47.1141,47.1233,12300.0
2015-05-14 13:50:00,51.43,51.45,51.4,51.4,7700.0,47.1233,47.1416,47.0958,47.0958,7700.0
2015-05-14 13:55:00,51.4,51.41,51.36,51.39,6300.0,47.0958,47.1049,47.0591,47.0866,6300.0
2015-05-14 14:00:00,51.39,51.39,51.35,51.35,9900.0,47.0866,47.0866,47.05,47.05,9900.0
2015-05-14 14:05:00,51.35,51.42,51.35,51.4,7500.0,47.05,47.1141,47.05,47.0958,7500.0
2015-05-14 14:10:00,51.41,51.46,51.4,51.44,10700.0,47.1049,47.1508,47.0958,47.1324,10700.0
2015-05-14 14:15:00,51.43,51.45,51.42,51.43,6400.0,47.1233,47.1416,47.1141,47.1233,6400.0
2015-05-14 14:20:00,51.43,51.45,51.41,51.44,8000.0,47.1233,47.1416,47.1049,47.1324,8000.0
2015-05-14 14:25:00,51.44,51.45,51.38,51.38,10300.0,47.1324,47.1416,47.0775,47.0775,10300.0
2015-05-14 14:30:00,51.38,51.4,51.38,51.4,6400.0,47.0775,47.0958,47.0775,47.0958,6400.0
2015-05-14 14:35:00,51.4,51.44,51.36,51.37,12400.0,47.0958,47.1324,47.0591,47.0683,12400.0
2015-05-14 14:40:00,51.37,51.39,51.35,51.37,6200.0,47.0683,47.0866,47.05,47.0683,6200.0
2015-05-14 14:45:00,51.38,51.41,51.33,51.38,10400.0,47.0775,47.1049,47.0316,47.0775,10400.0
2015-05-14 14:50:00,51.37,51.44,51.37,51.4,12500.0,47.0683,47.1324,47.0683,47.0958,12500.0
2015-05-14 14:55:00,51.4,51.4,51.38,51.39,11700.0,47.0958,47.0958,47.0775,47.0866,11700.0
2015-05-14 15:00:00,51.4,51.44,51.4,51.43,19500.0,47.0958,47.1324,47.0958,47.1233,19500.0
2015-05-14 15:05:00,51.43,51.46,51.43,51.46,12000.0,47.1233,47.1508,47.1233,47.1508,12000.0
2015-05-14 15:10:00,51.47,51.54,51.46,51.53,17600.0,47.1599,47.2241,47.1508,47.2149,17600.0
2015-05-14 15:15:00,51.53,51.54,51.47,51.47,10800.0,47.2149,47.2241,47.1599,47.1599,10800.0
2015-05-14 15:20:00,51.46,51.54,51.45,51.52,13700.0,47.1508,47.2241,47.1416,47.2057,13700.0
2015-05-14 15:25:00,51.52,51.53,51.45,51.46,18400.0,47.2057,47.2149,47.1416,47.1508,18400.0
2015-05-14 15:30:00,51.47,51.48,51.44,51.46,16700.0,47.1599,47.1691,47.1324,47.1508,16700.0
2015-05-14 15:35:00,51.46,51.51,51.46,51.51,30400.0,47.1508,47.1966,47.1508,47.1966,30400.0
2015-05-14 15:40:00,51.51,51.52,51.47,51.49,17900.0,47.1966,47.2057,47.1599,47.1783,17900.0
2015-05-14 15:45:00,51.48,51.51,51.47,51.51,31900.0,47.1691,47.1966,47.1599,47.1966,31900.0
2015-05-14 15:50:00,51.51,51.51,51.45,51.46,85700.0,47.1966,47.1966,47.1416,47.1508,85700.0
2015-05-14 15:55:00,51.46,51.46,51.41,51.43,182600.0,47.1508,47.1508,47.1049,47.1233,182600.0
2015-05-15 09:30:00,51.6,51.71,51.5,51.7,152300.0,47.279,47.3798,47.1874,47.3707,152300.0
2015-05-15 09:35:00,51.73,51.79,51.64,51.77,26600.0,47.3982,47.4531,47.3157,47.4348,26600.0
2015-05-15 09:40:00,51.77,51.92,51.77,51.88,23700.0,47.4348,47.5722,47.4348,47.5356,23700.0
2015-05-15 09:45:00,51.88,51.88,51.77,51.82,30000.0,47.5356,47.5356,47.4348,47.4806,30000.0
2015-05-15 09:50:00,51.8,51.81,51.74,51.75,10600.0,47.4623,47.4715,47.4073,47.4165,10600.0
2015-05-15 09:55:00,51.74,51.79,51.68,51.79,12700.0,47.4073,47.4531,47.3523,47.4531,12700.0
2015-05-15 10:00:00,51.8,51.83,51.74,51.81,13800.0,47.4623,47.4898,47.4073,47.4715,13800.0
2015-05-15 10:05:00,51.82,51.85,51.79,51.79,10600.0,47.4806,47.5081,47.4531,47.4531,10600.0
2015-05-15 10:10:00,51.8,51.94,51.78,51.91,15800.0,47.4623,47.5906,47.444,47.5631,15800.0
2015-05-15 10:15:00,51.91,51.97,51.88,51.94,12000.0,47.5631,47.6181,47.5356,47.5906,12000.0
2015-05-15 10:20:00,51.91,51.98,51.91,51.91,7600.0,47.5631,47.6272,47.5631,47.5631,7600.0
2015-05-15 10:25:00,51.92,52.03,51.91,52.0,13400.0,47.5722,47.673,47.5631,47.6455,13400.0
2015-05-15 10:30:00,52.01,52.03,51.98,52.02,7000.0,47.6547,47.673,47.6272,47.6639,7000.0
2015-05-15 10:35:00,52.01,52.02,51.93,51.96,8200.0,47.6547,47.6639,47.5814,47.6089,8200.0
2015-05-15 10:40:00,51.95,51.95,51.9,51.93,7600.0,47.5997,47.5997,47.5539,47.5814,7600.0
2015-05-15 10:45:00,51.94,51.96,51.92,51.94,4700.0,47.5906,47.6089,47.5722,47.5906,4700.0
2015-05-15 10:50:00,51.94,51.97,51.88,51.89,12200.0,47.5906,47.6181,47.5356,47.5448,12200.0
2015-05-15 10:55:00,51.89,51.95,51.87,51.94,19400.0,47.5448,47.5997,47.5264,47.5906,19400.0
2015-05-15 11:00:00,51.93,51.94,51.89,51.91,28400.0,47.5814,47.5906,47.5448,47.5631,28400.0
2015-05-15 11:05:00,51.9,51.9,51.85,51.85,8600.0,47.5539,47.5539,47.5081,47.5081,8600.0
2015-05-15 11:10:00,51.85,51.87,51.82,51.87,7000.0,47.5081,47.5264,47.4806,47.5264,7000.0
2015-05-15 11:15:00,51.86,51.86,51.79,51.81,7600.0,47.5173,47.5173,47.4531,47.4715,7600.0
2015-05-15 11:20:00,51.79,51.82,51.76,51.81,3500.0,47.4531,47.4806,47.4256,47.4715,3500.0
2015-05-15 11:25:00,51.83,51.86,51.82,51.85,7600.0,47.4898,47.5173,47.4806,47.5081,7600.0
2015-05-15 11:30:00,51.84,51.86,51.79,51.86,126500.0,47.4989,47.5173,47.4531,47.5173,126500.0
2015-05-15 11:35:00,51.86,51.91,51.84,51.9,14600.0,47.5173,47.5631,47.4989,47.5539,14600.0
2015-05-15 11:40:00,51.92,52.03,51.91,51.98,20400.0,47.5722,47.673,47.5631,47.6272,20400.0
2015-05-15 11:45:00,51.97,52.0,51.95,51.95,5300.0,47.6181,47.6455,47.5997,47.5997,5300.0
2015-05-15 11:50:00,51.96,51.98,51.93,51.94,5900.0,47.6089,47.6272,47.5814,47.5906,5900.0
2015-05-15 11:55:00,51.94,51.94,51.89,51.89,5400.0,47.5906,47.5906,47.5448,47.5448,5400.0
2015-05-15 12:00:00,51.9,51.93,51.85,51.85,5000.0,47.5539,47.5814,47.5081,47.5081,5000.0
2015-05-15 12:05:00,51.84,51.88,51.83,51.83,4800.0,47.4989,47.5356,47.4898,47.4898,4800.0
2015-05-15 12:10:00,51.81,51.83,51.78,51.79,12900.0,47.4715,47.4898,47.444,47.4531,12900.0
2015-05-15 12:15:00,51.79,51.85,51.78,51.81,38900.0,47.4531,47.5081,47.444,47.4715,38900.0
2015-05-15 12:20:00,51.82,51.84,51.82,51.82,2900.0,47.4806,47.4989,47.4806,47.4806,2900.0
2015-05-15 12:25:00,51.82,51.82,51.78,51.78,2800.0,47.4806,47.4806,47.444,47.444,2800.0
2015-05-15 12:30:00,51.78,51.88,51.76,51.87,9600.0,47.444,47.5356,47.4256,47.5264,9600.0
2015-05-15 12:35:00,51.88,51.97,51.88,51.95,5800.0,47.5356,47.6181,47.5356,47.5997,5800.0
2015-05-15 12:40:00,51.95,51.99,51.94,51.98,4000.0,47.5997,47.6364,47.5906,47.6272,4000.0
2015-05-15 12:45:00,51.98,51.99,51.95,51.95,11000.0,47.6272,47.6364,47.5997,47.5997,11000.0
2015-05-15 12:50:00,51.94,51.98,51.94,51.96,9900.0,47.5906,47.6272,47.5906,47.6089,9900.0
2015-05-15 12:55:00,51.96,52.02,51.95,52.01,33900.0,47.6089,47.6639,47.5997,47.6547,33900.0
2015-05-15 13:00:00,52.01,52.03,51.99,52.01,6600.0,47.6547,47.673,47.6364,47.6547,6600.0
2015-05-15 13:05:00,52.01,52.01,51.97,51.98,12300.0,47.6547,47.6547,47.6181,47.6272,12300.0
2015-05-15 13:10:00,51.98,51.99,51.96,51.97,11900.0,47.6272,47.6364,47.6089,47.6181,11900.0
2015-05-15 13:15:00,51.97,51.97,51.94,51.94,5600.0,47.6181,47.6181,47.5906,47.5906,5600.0
2015-05-15 13:20:00,51.94,51.97,51.92,51.94,8700.0,47.5906,47.6181,47.5722,47.5906,8700.0
2015-05-15 13:25:00,51.94,52.07,51.93,52.07,26300.0,47.5906,47.7097,47.5814,47.7097,26300.0
2015-05-15 13:30:00,52.07,52.17,52.06,52.16,30300.0,47.7097,47.8013,47.7005,47.7921,30300.0
2015-05-15 13:35:00,52.15,52.16,52.1,52.12,9300.0,47.783,47.7921,47.7372,47.7555,9300.0
2015-05-15 13:40:00,52.12,52.21,52.11,52.2,11700.0,47.7555,47.838,47.7463,47.8288,11700.0
2015-05-15 13:45:00,52.2,52.22,52.18,52.18,9600.0,47.8288,47.8471,47.8105,47.8105,9600.0
2015-05-15 13:50:00,52.18,52.2,52.14,52.14,14400.0,47.8105,47.8288,47.7738,47.7738,14400.0
2015-05-15 13:55:00,52.14,52.14,52.08,52.09,7100.0,47.7738,47.7738,47.7188,47.728,7100.0
2015-05-15 14:00:00,52.09,52.11,52.07,52.11,9700.0,47.728,47.7463,47.7097,47.7463,9700.0
2015-05-15 14:05:00,52.11,52.16,52.11,52.13,30000.0,47.7463,47.7921,47.7463,47.7647,30000.0
2015-05-15 14:10:00,52.13,52.14,52.08,52.08,8600.0,47.7647,47.7738,47.7188,47.7188,8600.0
2015-05-15 14:15:00,52.07,52.08,52.03,52.04,6100.0,47.7097,47.7188,47.673,47.6822,6100.0
2015-05-15 14:20:00,52.04,52.04,51.99,52.0,8800.0,47.6822,47.6822,47.6364,47.6455,8800.0
2015-05-15 14:25:00,52.01,52.03,51.98,51.98,9300.0,47.6547,47.673,47.6272,47.6272,9300.0
2015-05-15 14:30:00,51.98,52.01,51.98,52.0,5700.0,47.6272,47.6547,47.6272,47.6455,5700.0
2015-05-15 14:35:00,52.0,52.01,51.98,52.0,7400.0,47.6455,47.6547,47.6272,47.6455,7400.0
2015-05-15 14:40:00,51.99,52.01,51.98,51.99,10000.0,47.6364,47.6547,47.6272,47.6364,10000.0
2015-05-15 14:45:00,51.99,52.01,51.98,51.98,11900.0,47.6364,47.6547,47.6272,47.6272,11900.0
2015-05-15 14:50:00,51.98,51.99,51.97,51.99,7800.0,47.6272,47.6364,47.6181,47.6364,7800.0
2015-05-15 14:55:00,51.98,52.0,51.94,51.94,18600.0,47.6272,47.6455,47.5906,47.5906,18600.0
2015-05-15 15:00:00,51.94,51.99,51.93,51.98,8500.0,47.5906,47.6364,47.5814,47.6272,8500.0
2015-05-15 15:05:00,51.98,51.99,51.97,51.98,11600.0,47.6272,47.6364,47.6181,47.6272,11600.0
2015-05-15 15:10:00,51.98,52.01,51.95,51.96,18400.0,47.6272,47.6547,47.5997,47.6089,18400.0
2015-05-15 15:15:00,51.96,51.97,51.86,51.86,27200.0,47.6089,47.6181,47.5173,47.5173,27200.0
2015-05-15 15:20:00,51.87,51.92,51.86,51.89,16300.0,47.5264,47.5722,47.5173,47.5448,16300.0
2015-05-15 15:25:00,51.89,51.9,51.86,51.9,20700.0,47.5448,47.5539,47.5173,47.5539,20700.0
2015-05-15 15:30:00,51.89,51.93,51.87,51.93,21700.0,47.5448,47.5814,47.5264,47.5814,21700.0
2015-05-15 15:35:00,51.93,51.95,51.9,51.93,30300.0,47.5814,47.5997,47.5539,47.5814,30300.0
2015-05-15 15:40:00,51.93,51.94,51.85,51.87,37100.0,47.5814,47.5906,47.5081,47.5264,37100.0
2015-05-15 15:45:00,51.88,51.95,51.87,51.95,170600.0,47.5356,47.5997,47.5264,47.5997,170600.0
2015-05-15 15:50:00,51.95,52.01,51.94,52.0,62100.0,47.5997,47.6547,47.5906,47.6455,62100.0
2015-05-15 15:55:00,52.01,52.04,51.99,52.03,225300.0,47.6547,47.6822,47.6364,47.673,225300.0
2015-05-18 09:30:00,51.87,52.3,51.87,52.19,43600.0,47.5264,47.9204,47.5264,47.8196,43600.0
2015-05-18 09:35:00,52.21,52.39,52.2,52.39,41600.0,47.838,48.0029,47.8288,48.0029,41600.0
2015-05-18 09:40:00,52.37,52.4,52.22,52.4,56900.0,47.9846,48.012,47.8471,48.012,56900.0
2015-05-18 09:45:00,52.4,52.41,52.27,52.31,28100.0,48.012,48.0212,47.8929,47.9296,28100.0
2015-05-18 09:50:00,52.31,52.31,52.22,52.23,17100.0,47.9296,47.9296,47.8471,47.8563,17100.0
2015-05-18 09:55:00,52.22,52.27,52.19,52.27,12700.0,47.8471,47.8929,47.8196,47.8929,12700.0
2015-05-18 10:00:00,52.25,52.26,52.11,52.11,7000.0,47.8746,47.8838,47.7463,47.7463,7000.0
2015-05-18 10:05:00,52.11,52.19,52.06,52.13,10300.0,47.7463,47.8196,47.7005,47.7647,10300.0
2015-05-18 10:10:00,52.14,52.18,52.08,52.14,24100.0,47.7738,47.8105,47.7188,47.7738,24100.0
2015-05-18 10:15:00,52.14,52.16,52.11,52.15,94200.0,47.7738,47.7921,47.7463,47.783,94200.0
2015-05-18 10:20:00,52.13,52.28,52.11,52.28,17000.0,47.7647,47.9021,47.7463,47.9021,17000.0
2015-05-18 10:25:00,52.29,52.34,52.24,52.34,11500.0,47.9113,47.9571,47.8654,47.9571,11500.0
2015-05-18 10:30:00,52.35,52.39,52.27,52.3,17200.0,47.9662,48.0029,47.8929,47.9204,17200.0
2015-05-18 10:35:00,52.32,52.37,52.32,52.36,60400.0,47.9387,47.9846,47.9387,47.9754,60400.0
2015-05-18 10:40:00,52.37,52.43,52.37,52.43,35300.0,47.9846,48.0395,47.9846,48.0395,35300.0
2015-05-18 10:45:00,52.43,52.48,52.42,52.45,31800.0,48.0395,48.0853,48.0304,48.0579,31800.0
2015-05-18 10:50:00,52.45,52.46,52.35,52.38,22000.0,48.0579,48.067,47.9662,47.9937,22000.0
2015-05-18 10:55:00,52.37,52.39,52.35,52.38,21700.0,47.9846,48.0029,47.9662,47.9937,21700.0
2015-05-18 11:00:00,52.38,52.49,52.38,52.47,33400.0,47.9937,48.0945,47.9937,48.0762,33400.0
2015-05-18 11:05:00,52.47,52.57,52.47,52.57,11800.0,48.0762,48.1678,48.0762,48.1678,11800.0
2015-05-18 11:10:00,52.57,52.65,52.56,52.63,18400.0,48.1678,48.2411,48.1586,48.2228,18400.0
2015-05-18 11:15:00,52.64,52.64,52.56,52.56,10700.0,48.2319,48.2319,48.1586,48.1586,10700.0
2015-05-18 11:20:00,52.56,52.64,52.55,52.64,8100.0,48.1586,48.2319,48.1495,48.2319,8100.0
2015-05-18 11:25:00,52.64,52.68,52.57,52.57,10700.0,48.2319,48.2686,48.1678,48.1678,10700.0
2015-05-18 11:30:00,52.58,52.62,52.54,52.54,16500.0,48.177,48.2136,48.1403,48.1403,16500.0
2015-05-18 11:35:00,52.54,52.55,52.45,52.46,10100.0,48.1403,48.1495,48.0579,48.067,10100.0
2015-05-18 11:40:00,52.46,52.47,52.4,52.41,15600.0,48.067,48.0762,48.012,48.0212,15600.0
2015-05-18 11:45:00,52.4,52.46,52.38,52.46,9200.0,48.012,48.067,47.9937,48.067,9200.0
2015-05-18 11:50:00,52.45,52.45,52.35,52.37,23100.0,48.0579,48.0579,47.9662,47.9846,23100.0
2015-05-18 11:55:00,52.36,52.49,52.36,52.47,16300.0,47.9754,48.0945,47.9754,48.0762,16300.0
2015-05-18 12:00:00,52.48,52.55,52.46,52.54,9200.0,48.0853,48.1495,48.067,48.1403,9200.0
2015-05-18 12:05:00,52.55,52.58,52.55,52.55,4400.0,48.1495,48.177,48.1495,48.1495,4400.0
2015-05-18 12:10:00,52.55,52.55,52.49,52.49,3400.0,48.1495,48.1495,48.0945,48.0945,3400.0
2015-05-18 12:15:00,52.51,52.58,52.51,52.58,8000.0,48.1128,48.177,48.1128,48.177,8000.0
2015-05-18 12:20:00,52.59,52.59,52.56,52.56,4000.0,48.1861,48.1861,48.1586,48.1586,4000.0
2015-05-18 12:25:00,52.58,52.65,52.58,52.64,17400.0,48.177,48.2411,48.177,48.2319,17400.0
2015-05-18 12:30:00,52.65,52.66,52.61,52.62,8500.0,48.2411,48.2503,48.2045,48.2136,8500.0
2015-05-18 12:35:00,52.62,52.64,52.58,52.58,11500.0,48.2136,48.2319,48.177,48.177,11500.0
2015-05-18 12:40:00,52.59,52.59,52.54,52.54,9200.0,48.1861,48.1861,48.1403,48.1403,9200.0
2015-05-18 12:45:00,52.54,52.54,52.45,52.45,7900.0,48.1403,48.1403,48.0579,48.0579,7900.0
2015-05-18 12:50:00,52.45,52.45,52.39,52.41,12200.0,48.0579,48.0579,48.0029,48.0212,12200.0
2015-05-18 12:55:00,52.39,52.43,52.37,52.4,11800.0,48.0029,48.0395,47.9846,48.012,11800.0
2015-05-18 13:00:00,52.41,52.51,52.41,52.5,12000.0,48.0212,48.1128,48.0212,48.1037,12000.0
2015-05-18 13:05:00,52.51,52.55,52.5,52.54,7600.0,48.1128,48.1495,48.1037,48.1403,7600.0
2015-05-18 13:10:00,52.54,52.58,52.54,52.54,12500.0,48.1403,48.177,48.1403,48.1403,12500.0
2015-05-18 13:15:00,52.54,52.6,52.53,52.56,9700.0,48.1403,48.1953,48.1312,48.1586,9700.0
2015-05-18 13:20:00,52.57,52.61,52.56,52.6,6300.0,48.1678,48.2045,48.1586,48.1953,6300.0
2015-05-18 13:25:00,52.61,52.63,52.55,52.55,13600.0,48.2045,48.2228,48.1495,48.1495,13600.0
2015-05-18 13:30:00,52.55,52.63,52.55,52.6,7200.0,48.1495,48.2228,48.1495,48.1953,7200.0
2015-05-18 13:35:00,52.57,52.58,52.56,52.57,3000.0,48.1678,48.177,48.1586,48.1678,3000.0
2015-05-18 13:40:00,52.57,52.57,52.51,52.51,6800.0,48.1678,48.1678,48.1128,48.1128,6800.0
2015-05-18 13:45:00,52.51,52.51,52.44,52.44,7700.0,48.1128,48.1128,48.0487,48.0487,7700.0
2015-05-18 13:50:00,52.45,52.46,52.4,52.41,5600.0,48.0579,48.067,48.012,48.0212,5600.0
2015-05-18 13:55:00,52.41,52.52,52.41,52.51,15200.0,48.0212,48.122,48.0212,48.1128,15200.0
2015-05-18 14:00:00,52.5,52.56,52.49,52.56,7900.0,48.1037,48.1586,48.0945,48.1586,7900.0
2015-05-18 14:05:00,52.56,52.56,52.5,52.51,6800.0,48.1586,48.1586,48.1037,48.1128,6800.0
2015-05-18 14:10:00,52.49,52.52,52.45,52.45,10500.0,48.0945,48.122,48.0579,48.0579,10500.0
2015-05-18 14:15:00,52.44,52.46,52.42,52.44,10600.0,48.0487,48.067,48.0304,48.0487,10600.0
2015-05-18 14:20:00,52.44,52.46,52.44,52.45,6900.0,48.0487,48.067,48.0487,48.0579,6900.0
2015-05-18 14:25:00,52.46,52.55,52.46,52.5,19000.0,48.067,48.1495,48.067,48.1037,19000.0
2015-05-18 14:30:00,52.51,52.52,52.49,52.5,5400.0,48.1128,48.122,48.0945,48.1037,5400.0
2015-05-18 14:35:00,52.49,52.52,52.49,52.51,10300.0,48.0945,48.122,48.0945,48.1128,10300.0
2015-05-18 14:40:00,52.5,52.5,52.46,52.46,6000.0,48.1037,48.1037,48.067,48.067,6000.0
2015-05-18 14:45:00,52.46,52.46,52.39,52.4,10800.0,48.067,48.067,48.0029,48.012,10800.0
2015-05-18 14:50:00,52.4,52.46,52.39,52.46,11000.0,48.012,48.067,48.0029,48.067,11000.0
2015-05-18 14:55:00,52.45,52.49,52.43,52.48,17000.0,48.0579,48.0945,48.0395,48.0853,17000.0
2015-05-18 15:00:00,52.49,52.49,52.46,52.46,11500.0,48.0945,48.0945,48.067,48.067,11500.0
2015-05-18 15:05:00,52.46,52.5,52.45,52.48,18000.0,48.067,48.1037,48.0579,48.0853,18000.0
2015-05-18 15:10:00,52.48,52.51,52.46,52.47,14800.0,48.0853,48.1128,48.067,48.0762,14800.0
2015-05-18 15:15:00,52.47,52.48,52.45,52.48,18300.0,48.0762,48.0853,48.0579,48.0853,18300.0
2015-05-18 15:20:00,52.47,52.53,52.46,52.52,14700.0,48.0762,48.1312,48.067,48.122,14700.0
2015-05-18 15:25:00,52.51,52.52,52.48,52.48,8900.0,48.1128,48.122,48.0853,48.0853,8900.0
2015-05-18 15:30:00,52.49,52.51,52.45,52.47,26700.0,48.0945,48.1128,48.0579,48.0762,26700.0
2015-05-18 15:35:00,52.47,52.47,52.41,52.44,22100.0,48.0762,48.0762,48.0212,48.0487,22100.0
2015-05-18 15:40:00,52.45,52.51,52.44,52.51,31000.0,48.0579,48.1128,48.0487,48.1128,31000.0
2015-05-18 15:45:00,52.51,52.54,52.51,52.52,42500.0,48.1128,48.1403,48.1128,48.122,42500.0
2015-05-18 15:50:00,52.52,52.53,52.5,52.5,37800.0,48.122,48.1312,48.1037,48.1037,37800.0
2015-05-18 15:55:00,52.5,52.54,52.46,52.52,304400.0,48.1037,48.1403,48.067,48.122,304400.0
2015-05-19 09:30:00,52.24,52.35,52.1,52.31,33000.0,47.8654,47.9662,47.7372,47.9296,33000.0
2015-05-19 09:35:00,52.37,52.53,52.28,52.33,23500.0,47.9846,48.1312,47.9021,47.9479,23500.0
2015-05-19 09:40:00,52.31,52.4,52.26,52.4,14200.0,47.9296,48.012,47.8838,48.012,14200.0
2015-05-19 09:45:00,52.4,52.48,52.34,52.48,6100.0,48.012,48.0853,47.9571,48.0853,6100.0
2015-05-19 09:50:00,52.49,52.53,52.44,52.52,96200.0,48.0945,48.1312,48.0487,48.122,96200.0
2015-05-19 09:55:00,52.5,52.56,52.46,52.53,14100.0,48.1037,48.1586,48.067,48.1312,14100.0
2015-05-19 10:00:00,52.55,52.55,52.42,52.43,9700.0,48.1495,48.1495,48.0304,48.0395,9700.0
2015-05-19 10:05:00,52.41,52.49,52.39,52.49,9600.0,48.0212,48.0945,48.0029,48.0945,9600.0
2015-05-19 10:10:00,52.5,52.56,52.48,52.51,14500.0,48.1037,48.1586,48.0853,48.1128,14500.0
2015-05-19 10:15:00,52.53,52.55,52.47,52.49,19800.0,48.1312,48.1495,48.0762,48.0945,19800.0
2015-05-19 10:20:00,52.49,52.53,52.41,52.45,14200.0,48.0945,48.1312,48.0212,48.0579,14200.0
2015-05-19 10:25:00,52.44,52.47,52.39,52.47,8100.0,48.0487,48.0762,48.0029,48.0762,8100.0
2015-05-19 10:30:00,52.5,52.51,52.47,52.51,8900.0,48.1037,48.1128,48.0762,48.1128,8900.0
2015-05-19 10:35:00,52.49,52.61,52.49,52.56,16900.0,48.0945,48.2045,48.0945,48.1586,16900.0
2015-05-19 10:40:00,52.57,52.66,52.53,52.65,81300.0,48.1678,48.2503,48.1312,48.2411,81300.0
2015-05-19 10:45:00,52.66,52.66,52.57,52.57,10700.0,48.2503,48.2503,48.1678,48.1678,10700.0
2015-05-19 10:50:00,52.58,52.59,52.5,52.56,12100.0,48.177,48.1861,48.1037,48.1586,12100.0
2015-05-19 10:55:00,52.59,52.61,52.57,52.58,10200.0,48.1861,48.2045,48.1678,48.177,10200.0
2015-05-19 11:00:00,52.57,52.57,52.5,52.51,5800.0,48.1678,48.1678,48.1037,48.1128,5800.0
2015-05-19 11:05:00,52.5,52.53,52.45,52.48,16600.0,48.1037,48.1312,48.0579,48.0853,16600.0
2015-05-19 11:10:00,52.45,52.52,52.44,52.52,12800.0,48.0579,48.122,48.0487,48.122,12800.0
2015-05-19 11:15:00,52.51,52.62,52.5,52.61,20500.0,48.1128,48.2136,48.1037,48.2045,20500.0
2015-05-19 11:20:00,52.63,52.71,52.63,52.7,42700.0,48.2228,48.2961,48.2228,48.2869,42700.0
2015-05-19 11:25:00,52.7,52.79,52.66,52.77,35900.0,48.2869,48.3694,48.2503,48.3511,35900.0
2015-05-19 11:30:00,52.78,52.84,52.77,52.81,16600.0,48.3602,48.4152,48.3511,48.3877,16600.0
2015-05-19 11:35:00,52.81,52.87,52.78,52.86,28200.0,48.3877,48.4427,48.3602,48.4335,28200.0
2015-05-19 11:40:00,52.86,52.89,52.83,52.87,27400.0,48.4335,48.461,48.406,48.4427,27400.0
2015-05-19 11:45:00,52.88,52.97,52.88,52.94,34800.0,48.4519,48.5343,48.4519,48.5068,34800.0
2015-05-19 11:50:00,52.95,52.97,52.89,52.9,22800.0,48.516,48.5343,48.461,48.4702,22800.0
2015-05-19 11:55:00,52.9,52.9,52.82,52.83,16400.0,48.4702,48.4702,48.3969,48.406,16400.0
2015-05-19 12:00:00,52.82,52.89,52.82,52.88,7500.0,48.3969,48.461,48.3969,48.4519,7500.0
2015-05-19 12:05:00,52.88,52.92,52.88,52.9,6900.0,48.4519,48.4885,48.4519,48.4702,6900.0
2015-05-19 12:10:00,52.89,52.92,52.86,52.87,13900.0,48.461,48.4885,48.4335,48.4427,13900.0
2015-05-19 12:15:00,52.87,52.88,52.83,52.85,11400.0,48.4427,48.4519,48.406,48.4244,11400.0
2015-05-19 12:20:00,52.85,52.89,52.73,52.73,22400.0,48.4244,48.461,48.3144,48.3144,22400.0
2015-05-19 12:25:00,52.74,52.79,52.74,52.77,15800.0,48.3236,48.3694,48.3236,48.3511,15800.0
2015-05-19 12:30:00,52.77,52.8,52.76,52.76,14600.0,48.3511,48.3786,48.3419,48.3419,14600.0
2015-05-19 12:35:00,52.75,52.77,52.72,52.72,17800.0,48.3327,48.3511,48.3053,48.3053,17800.0
2015-05-19 12:40:00,52.72,52.75,52.68,52.71,29600.0,48.3053,48.3327,48.2686,48.2961,29600.0
2015-05-19 12:45:00,52.71,52.76,52.71,52.76,12300.0,48.2961,48.3419,48.2961,48.3419,12300.0
2015-05-19 12:50:00,52.76,52.84,52.75,52.83,14400.0,48.3419,48.4152,48.3327,48.406,14400.0
2015-05-19 12:55:00,52.83,52.89,52.83,52.89,5200.0,48.406,48.461,48.406,48.461,5200.0
2015-05-19 13:00:00,52.89,52.92,52.88,52.92,31600.0,48.461,48.4885,48.4519,48.4885,31600.0
2015-05-19 13:05:00,52.91,52.93,52.89,52.89,24500.0,48.4793,48.4977,48.461,48.461,24500.0
2015-05-19 13:10:00,52.89,52.93,52.87,52.92,20800.0,48.461,48.4977,48.4427,48.4885,20800.0
2015-05-19 13:15:00,52.92,52.95,52.91,52.93,22900.0,48.4885,48.516,48.4793,48.4977,22900.0
2015-05-19 13:20:00,52.93,52.94,52.9,52.91,19800.0,48.4977,48.5068,48.4702,48.4793,19800.0
2015-05-19 13:25:00,52.91,52.93,52.91,52.91,17500.0,48.4793,48.4977,48.4793,48.4793,17500.0
2015-05-19 13:30:00,52.91,52.97,52.91,52.96,36900.0,48.4793,48.5343,48.4793,48.5252,36900.0
2015-05-19 13:35:00,52.96,52.97,52.95,52.96,19800.0,48.5252,48.5343,48.516,48.5252,19800.0
2015-05-19 13:40:00,52.96,52.99,52.95,52.99,18900.0,48.5252,48.5526,48.516,48.5526,18900.0
2015-05-19 13:45:00,52.99,53.03,52.93,52.94,69600.0,48.5526,48.5893,48.4977,48.5068,69600.0
2015-05-19 13:50:00,52.94,52.99,52.94,52.98,12700.0,48.5068,48.5526,48.5068,48.5435,12700.0
2015-05-19 13:55:00,52.99,53.01,52.98,53.0,26100.0,48.5526,48.571,48.5435,48.5618,26100.0
2015-05-19 14:00:00,53.0,53.01,52.93,52.93,23600.0,48.5618,48.571,48.4977,48.4977,23600.0
2015-05-19 14:05:00,52.94,52.96,52.93,52.93,31700.0,48.5068,48.5252,48.4977,48.4977,31700.0
2015-05-19 14:10:00,52.93,52.96,52.93,52.94,27800.0,48.4977,48.5252,48.4977,48.5068,27800.0
2015-05-19 14:15:00,52.93,52.95,52.93,52.95,19300.0,48.4977,48.516,48.4977,48.516,19300.0
2015-05-19 14:20:00,52.96,53.01,52.95,53.0,26100.0,48.5252,48.571,48.516,48.5618,26100.0
2015-05-19 14:25:00,53.0,53.07,53.0,53.06,43500.0,48.5618,48.6259,48.5618,48.6168,43500.0
2015-05-19 14:30:00,53.05,53.06,53.03,53.04,53600.0,48.6076,48.6168,48.5893,48.5985,53600.0
2015-05-19 14:35:00,53.04,53.04,52.97,52.98,26200.0,48.5985,48.5985,48.5343,48.5435,26200.0
2015-05-19 14:40:00,52.98,53.02,52.97,53.01,21700.0,48.5435,48.5801,48.5343,48.571,21700.0
2015-05-19 14:45:00,53.02,53.02,52.98,53.01,17300.0,48.5801,48.5801,48.5435,48.571,17300.0
2015-05-19 14:50:00,53.01,53.02,53.0,53.0,14000.0,48.571,48.5801,48.5618,48.5618,14000.0
2015-05-19 14:55:00,53.0,53.04,53.0,53.04,22100.0,48.5618,48.5985,48.5618,48.5985,22100.0
2015-05-19 15:00:00,53.04,53.06,53.02,53.02,45400.0,48.5985,48.6168,48.5801,48.5801,45400.0
2015-05-19 15:05:00,53.02,53.04,52.98,52.98,28600.0,48.5801,48.5985,48.5435,48.5435,28600.0
2015-05-19 15:10:00,52.98,52.99,52.96,52.96,48900.0,48.5435,48.5526,48.5252,48.5252,48900.0
2015-05-19 15:15:00,52.96,52.96,52.9,52.92,46100.0,48.5252,48.5252,48.4702,48.4885,46100.0
2015-05-19 15:20:00,52.92,52.94,52.92,52.92,22400.0,48.4885,48.5068,48.4885,48.4885,22400.0
2015-05-19 15:25:00,52.93,52.93,52.87,52.92,65800.0,48.4977,48.4977,48.4427,48.4885,65800.0
2015-05-19 15:30:00,52.92,52.94,52.9,52.9,78500.0,48.4885,48.5068,48.4702,48.4702,78500.0
2015-05-19 15:35:00,52.89,52.95,52.89,52.93,63200.0,48.461,48.516,48.461,48.4977,63200.0
2015-05-19 15:40:00,52.94,52.94,52.91,52.91,63700.0,48.5068,48.5068,48.4793,48.4793,63700.0
2015-05-19 15:45:00,52.92,52.96,52.92,52.95,74200.0,48.4885,48.5252,48.4885,48.516,74200.0
2015-05-19 15:50:00,52.96,52.97,52.96,52.96,66600.0,48.5252,48.5343,48.5252,48.5252,66600.0
2015-05-19 15:55:00,52.97,53.04,52.97,52.99,276600.0,48.5343,48.5985,48.5343,48.5526,276600.0
2015-05-20 09:30:00,53.0,53.02,52.85,52.89,26300.0,48.5618,48.5801,48.4244,48.461,26300.0
2015-05-20 09:35:00,52.88,53.25,52.88,53.23,25900.0,48.4519,48.7909,48.4519,48.7725,25900.0
2015-05-20 09:40:00,53.22,53.23,53.02,53.05,10700.0,48.7634,48.7725,48.5801,48.6076,10700.0
2015-05-20 09:45:00,53.04,53.08,53.01,53.04,11800.0,48.5985,48.6351,48.571,48.5985,11800.0
2015-05-20 09:50:00,53.07,53.09,52.98,52.99,10400.0,48.6259,48.6443,48.5435,48.5526,10400.0
2015-05-20 09:55:00,53.01,53.01,52.91,52.93,32500.0,48.571,48.571,48.4793,48.4977,32500.0
2015-05-20 10:00:00,52.91,52.91,52.76,52.77,10000.0,48.4793,48.4793,48.3419,48.3511,10000.0
2015-05-20 10:05:00,52.79,52.79,52.72,52.74,36900.0,48.3694,48.3694,48.3053,48.3236,36900.0
2015-05-20 10:10:00,52.75,52.93,52.75,52.82,122400.0,48.3327,48.4977,48.3327,48.3969,122400.0
2015-05-20 10:15:00,52.83,52.84,52.78,52.8,30800.0,48.406,48.4152,48.3602,48.3786,30800.0
2015-05-20 10:20:00,52.8,52.84,52.79,52.82,10100.0,48.3786,48.4152,48.3694,48.3969,10100.0
2015-05-20 10:25:00,52.82,52.87,52.81,52.87,15200.0,48.3969,48.4427,48.3877,48.4427,15200.0
2015-05-20 10:30:00,52.88,52.88,52.75,52.77,23600.0,48.4519,48.4519,48.3327,48.3511,23600.0
2015-05-20 10:35:00,52.76,52.89,52.72,52.89,12700.0,48.3419,48.461,48.3053,48.461,12700.0
2015-05-20 10:40:00,52.9,52.95,52.86,52.94,14700.0,48.4702,48.516,48.4335,48.5068,14700.0
2015-05-20 10:45:00,52.94,52.94,52.89,52.9,24200.0,48.5068,48.5068,48.461,48.4702,24200.0
2015-05-20 10:50:00,52.9,52.9,52.82,52.87,17300.0,48.4702,48.4702,48.3969,48.4427,17300.0
2015-05-20 10:55:00,52.87,52.9,52.85,52.9,10800.0,48.4427,48.4702,48.4244,48.4702,10800.0
2015-05-20 11:00:00,52.9,52.91,52.85,52.86,11800.0,48.4702,48.4793,48.4244,48.4335,11800.0
2015-05-20 11:05:00,52.86,52.94,52.84,52.93,11700.0,48.4335,48.5068,48.4152,48.4977,11700.0
2015-05-20 11:10:00,52.95,53.0,52.95,52.99,5300.0,48.516,48.5618,48.516,48.5526,5300.0
2015-05-20 11:15:00,52.99,52.99,52.92,52.93,14900.0,48.5526,48.5526,48.4885,48.4977,14900.0
2015-05-20 11:20:00,52.94,52.99,52.94,52.99,12800.0,48.5068,48.5526,48.5068,48.5526,12800.0
2015-05-20 11:25:00,52.99,53.0,52.96,53.0,16500.0,48.5526,48.5618,48.5252,48.5618,16500.0
2015-05-20 11:30:00,53.0,53.02,52.99,53.01,18000.0,48.5618,48.5801,48.5526,48.571,18000.0
2015-05-20 11:35:00,53.01,53.02,52.96,52.96,34300.0,48.571,48.5801,48.5252,48.5252,34300.0
2015-05-20 11:40:00,52.96,52.96,52.85,52.86,14400.0,48.5252,48.5252,48.4244,48.4335,14400.0
2015-05-20 11:45:00,52.87,52.88,52.82,52.83,14600.0,48.4427,48.4519,48.3969,48.406,14600.0
2015-05-20 11:50:00,52.83,52.89,52.83,52.88,6900.0,48.406,48.461,48.406,48.4519,6900.0
2015-05-20 11:55:00,52.88,52.94,52.87,52.93,20300.0,48.4519,48.5068,48.4427,48.4977,20300.0
2015-05-20 12:00:00,52.94,52.95,52.92,52.95,8800.0,48.5068,48.516,48.4885,48.516,8800.0
2015-05-20 12:05:00,52.96,53.0,52.95,52.99,24500.0,48.5252,48.5618,48.516,48.5526,24500.0
2015-05-20 12:10:00,52.99,53.01,52.99,53.01,13900.0,48.5526,48.571,48.5526,48.571,13900.0
2015-05-20 12:15:00,53.01,53.05,53.01,53.03,14000.0,48.571,48.6076,48.571,48.5893,14000.0
2015-05-20 12:20:00,53.02,53.05,53.0,53.0,9600.0,48.5801,48.6076,48.5618,48.5618,9600.0
2015-05-20 12:25:00,53.0,53.02,53.0,53.01,12600.0,48.5618,48.5801,48.5618,48.571,12600.0
2015-05-20 12:30:00,53.01,53.01,52.97,52.97,12900.0,48.571,48.571,48.5343,48.5343,12900.0
2015-05-20 12:35:00,52.97,52.97,52.92,52.92,12200.0,48.5343,48.5343,48.4885,48.4885,12200.0
2015-05-20 12:40:00,52.91,52.92,52.91,52.91,3900.0,48.4793,48.4885,48.4793,48.4793,3900.0
2015-05-20 12:45:00,52.92,52.93,52.91,52.92,13000.0,48.4885,48.4977,48.4793,48.4885,13000.0
2015-05-20 12:50:00,52.92,52.92,52.87,52.87,13300.0,48.4885,48.4885,48.4427,48.4427,13300.0
2015-05-20 12:55:00,52.87,52.88,52.84,52.86,19000.0,48.4427,48.4519,48.4152,48.4335,19000.0
2015-05-20 13:00:00,52.87,52.91,52.87,52.91,9700.0,48.4427,48.4793,48.4427,48.4793,9700.0
2015-05-20 13:05:00,52.9,52.91,52.88,52.9,11900.0,48.4702,48.4793,48.4519,48.4702,11900.0
2015-05-20 13:10:00,52.91,52.97,52.91,52.97,12300.0,48.4793,48.5343,48.4793,48.5343,12300.0
2015-05-20 13:15:00,52.98,52.99,52.97,52.99,11600.0,48.5435,48.5526,48.5343,48.5526,11600.0
2015-05-20 13:20:00,52.99,53.0,52.99,53.0,7300.0,48.5526,48.5618,48.5526,48.5618,7300.0
2015-05-20 13:25:00,53.0,53.01,52.99,53.0,13700.0,48.5618,48.571,48.5526,48.5618,13700.0
2015-05-20 13:30:00,53.01,53.01,52.99,53.0,14600.0,48.571,48.571,48.5526,48.5618,14600.0
2015-05-20 13:35:00,53.01,53.02,53.0,53.01,12300.0,48.571,48.5801,48.5618,48.571,12300.0
2015-05-20 13:40:00,53.01,53.01,52.96,52.97,15300.0,48.571,48.571,48.5252,48.5343,15300.0
2015-05-20 13:45:00,52.97,53.0,52.97,53.0,21600.0,48.5343,48.5618,48.5343,48.5618,21600.0
2015-05-20 13:50:00,52.99,53.03,52.97,53.03,16100.0,48.5526,48.5893,48.5343,48.5893,16100.0
2015-05-20 13:55:00,53.04,53.05,53.03,53.05,17900.0,48.5985,48.6076,48.5893,48.6076,17900.0
2015-05-20 14:00:00,53.05,53.2,53.05,53.07,28900.0,48.6076,48.7451,48.6076,48.6259,28900.0
2015-05-20 14:05:00,53.07,53.1,53.04,53.08,16000.0,48.6259,48.6534,48.5985,48.6351,16000.0
2015-05-20 14:10:00,53.09,53.1,53.06,53.09,15900.0,48.6443,48.6534,48.6168,48.6443,15900.0
2015-05-20 14:15:00,53.09,53.12,53.08,53.12,11700.0,48.6443,48.6718,48.6351,48.6718,11700.0
2015-05-20 14:20:00,53.11,53.23,53.11,53.23,28100.0,48.6626,48.7725,48.6626,48.7725,28100.0
2015-05-20 14:25:00,53.23,53.31,53.22,53.3,31400.0,48.7725,48.8458,48.7634,48.8367,31400.0
2015-05-20 14:30:00,53.3,53.32,53.23,53.24,21600.0,48.8367,48.855,48.7725,48.7817,21600.0
2015-05-20 14:35:00,53.24,53.24,53.19,53.19,12000.0,48.7817,48.7817,48.7359,48.7359,12000.0
2015-05-20 14:40:00,53.2,53.2,53.12,53.14,17800.0,48.7451,48.7451,48.6718,48.6901,17800.0
2015-05-20 14:45:00,53.15,53.19,53.12,53.13,27600.0,48.6992,48.7359,48.6718,48.6809,27600.0
2015-05-20 14:50:00,53.12,53.13,53.06,53.08,34900.0,48.6718,48.6809,48.6168,48.6351,34900.0
2015-05-20 14:55:00,53.07,53.07,53.03,53.03,18100.0,48.6259,48.6259,48.5893,48.5893,18100.0
2015-05-20 15:00:00,53.04,53.05,52.98,52.98,25700.0,48.5985,48.6076,48.5435,48.5435,25700.0
2015-05-20 15:05:00,52.98,53.02,52.98,53.0,27600.0,48.5435,48.5801,48.5435,48.5618,27600.0
2015-05-20 15:10:00,53.0,53.03,52.96,52.97,75100.0,48.5618,48.5893,48.5252,48.5343,75100.0
2015-05-20 15:15:00,52.97,52.98,52.9,52.9,28100.0,48.5343,48.5435,48.4702,48.4702,28100.0
2015-05-20 15:20:00,52.91,52.95,52.84,52.95,33600.0,48.4793,48.516,48.4152,48.516,33600.0
2015-05-20 15:25:00,52.95,52.95,52.9,52.91,29700.0,48.516,48.516,48.4702,48.4793,29700.0
2015-05-20 15:30:00,52.91,52.91,52.86,52.9,51400.0,48.4793,48.4793,48.4335,48.4702,51400.0
2015-05-20 15:35:00,52.91,52.91,52.87,52.88,43600.0,48.4793,48.4793,48.4427,48.4519,43600.0
2015-05-20 15:40:00,52.88,52.92,52.87,52.92,62300.0,48.4519,48.4885,48.4427,48.4885,62300.0
2015-05-20 15:45:00,52.91,52.91,52.86,52.9,78500.0,48.4793,48.4793,48.4335,48.4702,78500.0
2015-05-20 15:50:00,52.89,52.9,52.84,52.85,88100.0,48.461,48.4702,48.4152,48.4244,88100.0
2015-05-20 15:55:00,52.85,52.88,52.84,52.84,337800.0,48.4244,48.4519,48.4152,48.4152,337800.0
2015-05-21 09:30:00,52.89,52.92,52.61,52.79,32800.0,48.461,48.4885,48.2045,48.3694,32800.0
2015-05-21 09:35:00,52.77,52.89,52.69,52.71,10700.0,48.3511,48.461,48.2778,48.2961,10700.0
2015-05-21 09:40:00,52.72,52.84,52.71,52.82,3100.0,48.3053,48.4152,48.2961,48.3969,3100.0
2015-05-21 09:45:00,52.83,52.86,52.78,52.82,3300.0,48.406,48.4335,48.3602,48.3969,3300.0
2015-05-21 09:50:00,52.82,52.86,52.78,52.83,3100.0,48.3969,48.4335,48.3602,48.406,3100.0
2015-05-21 09:55:00,52.84,52.93,52.8,52.89,9700.0,48.4152,48.4977,48.3786,48.461,9700.0
2015-05-21 10:00:00,52.9,53.08,52.89,53.05,13100.0,48.4702,48.6351,48.461,48.6076,13100.0
2015-05-21 10:05:00,53.04,53.11,53.03,53.1,9200.0,48.5985,48.6626,48.5893,48.6534,9200.0
2015-05-21 10:10:00,53.1,53.15,53.07,53.14,10700.0,48.6534,48.6992,48.6259,48.6901,10700.0
2015-05-21 10:15:00,53.13,53.14,53.03,53.03,7500.0,48.6809,48.6901,48.5893,48.5893,7500.0
2015-05-21 10:20:00,53.03,53.08,53.0,53.02,4600.0,48.5893,48.6351,48.5618,48.5801,4600.0
2015-05-21 10:25:00,53.02,53.03,52.98,52.99,17000.0,48.5801,48.5893,48.5435,48.5526,17000.0
2015-05-21 10:30:00,52.98,53.0,52.86,52.88,31600.0,48.5435,48.5618,48.4335,48.4519,31600.0
2015-05-21 10:35:00,52.89,52.98,52.88,52.93,11800.0,48.461,48.5435,48.4519,48.4977,11800.0
2015-05-21 10:40:00,52.92,52.99,52.9,52.98,15100.0,48.4885,48.5526,48.4702,48.5435,15100.0
2015-05-21 10:45:00,52.97,52.98,52.84,52.86,14500.0,48.5343,48.5435,48.4152,48.4335,14500.0
2015-05-21 10:50:00,52.85,52.89,52.82,52.82,5800.0,48.4244,48.461,48.3969,48.3969,5800.0
2015-05-21 10:55:00,52.82,52.83,52.67,52.68,17000.0,48.3969,48.406,48.2594,48.2686,17000.0
2015-05-21 11:00:00,52.69,52.73,52.66,52.68,11700.0,48.2778,48.3144,48.2503,48.2686,11700.0
2015-05-21 11:05:00,52.69,52.79,52.68,52.75,10100.0,48.2778,48.3694,48.2686,48.3327,10100.0
2015-05-21 11:10:00,52.77,52.89,52.77,52.89,14000.0,48.3511,48.461,48.3511,48.461,14000.0
2015-05-21 11:15:00,52.9,52.92,52.82,52.83,44200.0,48.4702,48.4885,48.3969,48.406,44200.0
2015-05-21 11:20:00,52.82,52.85,52.8,52.82,8500.0,48.3969,48.4244,48.3786,48.3969,8500.0
2015-05-21 11:25:00,52.82,52.9,52.78,52.89,19900.0,48.3969,48.4702,48.3602,48.461,19900.0
2015-05-21 11:30:00,52.89,52.97,52.89,52.95,8600.0,48.461,48.5343,48.461,48.516,8600.0
2015-05-21 11:35:00,52.97,53.04,52.97,53.04,6000.0,48.5343,48.5985,48.5343,48.5985,6000.0
2015-05-21 11:40:00,53.05,53.08,52.96,52.96,9900.0,48.6076,48.6351,48.5252,48.5252,9900.0
2015-05-21 11:45:00,52.94,52.96,52.91,52.95,6400.0,48.5068,48.5252,48.4793,48.516,6400.0
2015-05-21 11:50:00,52.95,52.97,52.93,52.94,5700.0,48.516,48.5343,48.4977,48.5068,5700.0
2015-05-21 11:55:00,52.95,53.01,52.93,53.0,12700.0,48.516,48.571,48.4977,48.5618,12700.0
2015-05-21 12:00:00,53.0,53.01,52.94,52.99,10800.0,48.5618,48.571,48.5068,48.5526,10800.0
2015-05-21 12:05:00,53.0,53.01,52.96,52.98,7800.0,48.5618,48.571,48.5252,48.5435,7800.0
2015-05-21 12:10:00,52.99,53.0,52.98,53.0,4500.0,48.5526,48.5618,48.5435,48.5618,4500.0
2015-05-21 12:15:00,52.99,53.01,52.98,52.99,16100.0,48.5526,48.571,48.5435,48.5526,16100.0
2015-05-21 12:20:00,53.0,53.0,52.97,52.98,12600.0,48.5618,48.5618,48.5343,48.5435,12600.0
2015-05-21 12:25:00,52.99,53.0,52.98,52.98,6400.0,48.5526,48.5618,48.5435,48.5435,6400.0
2015-05-21 12:30:00,52.99,53.01,52.98,52.98,8900.0,48.5526,48.571,48.5435,48.5435,8900.0
2015-05-21 12:35:00,52.99,52.99,52.87,52.87,5600.0,48.5526,48.5526,48.4427,48.4427,5600.0
2015-05-21 12:40:00,52.89,52.94,52.89,52.91,4500.0,48.461,48.5068,48.461,48.4793,4500.0
2015-05-21 12:45:00,52.9,52.9,52.87,52.88,3300.0,48.4702,48.4702,48.4427,48.4519,3300.0
2015-05-21 12:50:00,52.88,52.89,52.78,52.78,5400.0,48.4519,48.461,48.3602,48.3602,5400.0
2015-05-21 12:55:00,52.8,52.83,52.77,52.82,3600.0,48.3786,48.406,48.3511,48.3969,3600.0
2015-05-21 13:00:00,52.81,52.88,52.81,52.88,4900.0,48.3877,48.4519,48.3877,48.4519,4900.0
2015-05-21 13:05:00,52.88,52.99,52.88,52.99,12900.0,48.4519,48.5526,48.4519,48.5526,12900.0
2015-05-21 13:10:00,52.98,53.0,52.97,53.0,9400.0,48.5435,48.5618,48.5343,48.5618,9400.0
2015-05-21 13:15:00,52.99,53.04,52.99,53.04,9100.0,48.5526,48.5985,48.5526,48.5985,9100.0
2015-05-21 13:20:00,53.04,53.07,53.03,53.04,26600.0,48.5985,48.6259,48.5893,48.5985,26600.0
2015-05-21 13:25:00,53.05,53.07,53.02,53.06,13000.0,48.6076,48.6259,48.5801,48.6168,13000.0
2015-05-21 13:30:00,53.06,53.08,53.01,53.02,27500.0,48.6168,48.6351,48.571,48.5801,27500.0
2015-05-21 13:35:00,53.03,53.05,52.93,52.94,29000.0,48.5893,48.6076,48.4977,48.5068,29000.0
2015-05-21 13:40:00,52.94,52.94,52.91,52.94,10400.0,48.5068,48.5068,48.4793,48.5068,10400.0
2015-05-21 13:45:00,52.93,52.96,52.93,52.95,14900.0,48.4977,48.5252,48.4977,48.516,14900.0
2015-05-21 13:50:00,52.95,52.95,52.91,52.95,8400.0,48.516,48.516,48.4793,48.516,8400.0
2015-05-21 13:55:00,52.95,52.95,52.93,52.93,14400.0,48.516,48.516,48.4977,48.4977,14400.0
2015-05-21 14:00:00,52.93,52.96,52.92,52.95,16800.0,48.4977,48.5252,48.4885,48.516,16800.0
2015-05-21 14:05:00,52.95,52.99,52.93,52.94,20900.0,48.516,48.5526,48.4977,48.5068,20900.0
2015-05-21 14:10:00,52.94,52.97,52.93,52.97,6200.0,48.5068,48.5343,48.4977,48.5343,6200.0
2015-05-21 14:15:00,52.96,52.96,52.92,52.95,9500.0,48.5252,48.5252,48.4885,48.516,9500.0
2015-05-21 14:20:00,52.96,52.98,52.96,52.98,14900.0,48.5252,48.5435,48.5252,48.5435,14900.0
2015-05-21 14:25:00,52.98,52.98,52.95,52.97,13600.0,48.5435,48.5435,48.516,48.5343,13600.0
2015-05-21 14:30:00,52.98,52.98,52.96,52.97,16900.0,48.5435,48.5435,48.5252,48.5343,16900.0
2015-05-21 14:35:00,52.97,53.03,52.96,53.02,22700.0,48.5343,48.5893,48.5252,48.5801,22700.0
2015-05-21 14:40:00,53.01,53.01,52.97,52.98,12100.0,48.571,48.571,48.5343,48.5435,12100.0
2015-05-21 14:45:00,52.99,52.99,52.96,52.96,15300.0,48.5526,48.5526,48.5252,48.5252,15300.0
2015-05-21 14:50:00,52.97,52.98,52.95,52.96,16100.0,48.5343,48.5435,48.516,48.5252,16100.0
2015-05-21 14:55:00,52.95,52.97,52.94,52.97,5300.0,48.516,48.5343,48.5068,48.5343,5300.0
2015-05-21 15:00:00,52.96,53.0,52.94,52.95,28100.0,48.5252,48.5618,48.5068,48.516,28100.0
2015-05-21 15:05:00,52.95,53.0,52.95,53.0,8300.0,48.516,48.5618,48.516,48.5618,8300.0
2015-05-21 15:10:00,53.0,53.02,52.98,53.01,34500.0,48.5618,48.5801,48.5435,48.571,34500.0
2015-05-21 15:15:00,53.02,53.03,52.99,52.99,41800.0,48.5801,48.5893,48.5526,48.5526,41800.0
2015-05-21 15:20:00,52.99,53.0,52.98,52.98,13900.0,48.5526,48.5618,48.5435,48.5435,13900.0
2015-05-21 15:25:00,52.98,53.05,52.98,53.05,20300.0,48.5435,48.6076,48.5435,48.6076,20300.0
2015-05-21 15:30:00,53.05,53.12,53.05,53.12,22600.0,48.6076,48.6718,48.6076,48.6718,22600.0
2015-05-21 15:35:00,53.12,53.12,53.05,53.06,48500.0,48.6718,48.6718,48.6076,48.6168,48500.0
2015-05-21 15:40:00,53.05,53.19,53.05,53.16,73400.0,48.6076,48.7359,48.6076,48.7084,73400.0
2015-05-21 15:45:00,53.17,53.19,53.16,53.18,45000.0,48.7176,48.7359,48.7084,48.7267,45000.0
2015-05-21 15:50:00,53.18,53.18,53.13,53.14,87300.0,48.7267,48.7267,48.6809,48.6901,87300.0
2015-05-21 15:55:00,53.14,53.18,53.12,53.15,273700.0,48.6901,48.7267,48.6718,48.6992,273700.0
2015-05-22 09:30:00,52.99,53.04,52.57,52.78,46600.0,48.5526,48.5985,48.1678,48.3602,46600.0
2015-05-22 09:35:00,52.78,52.8,52.66,52.74,19600.0,48.3602,48.3786,48.2503,48.3236,19600.0
2015-05-22 09:40:00,52.74,52.74,52.57,52.62,22900.0,48.3236,48.3236,48.1678,48.2136,22900.0
2015-05-22 09:45:00,52.61,52.61,52.43,52.46,61100.0,48.2045,48.2045,48.0395,48.067,61100.0
2015-05-22 09:50:00,52.44,52.45,52.3,52.36,66400.0,48.0487,48.0579,47.9204,47.9754,66400.0
2015-05-22 09:55:00,52.35,52.37,52.28,52.3,43300.0,47.9662,47.9846,47.9021,47.9204,43300.0
2015-05-22 10:00:00,52.3,52.38,52.29,52.35,98100.0,47.9204,47.9937,47.9113,47.9662,98100.0
2015-05-22 10:05:00,52.35,52.37,52.28,52.31,53100.0,47.9662,47.9846,47.9021,47.9296,53100.0
2015-05-22 10:10:00,52.29,52.29,52.21,52.23,59600.0,47.9113,47.9113,47.838,47.8563,59600.0
2015-05-22 10:15:00,52.22,52.34,52.22,52.34,21200.0,47.8471,47.9571,47.8471,47.9571,21200.0
2015-05-22 10:20:00,52.34,52.42,52.34,52.41,117400.0,47.9571,48.0304,47.9571,48.0212,117400.0
2015-05-22 10:25:00,52.41,52.49,52.41,52.48,47800.0,48.0212,48.0945,48.0212,48.0853,47800.0
2015-05-22 10:30:00,52.49,52.5,52.4,52.41,33500.0,48.0945,48.1037,48.012,48.0212,33500.0
2015-05-22 10:35:00,52.41,52.48,52.41,52.41,32000.0,48.0212,48.0853,48.0212,48.0212,32000.0
2015-05-22 10:40:00,52.42,52.52,52.42,52.52,23400.0,48.0304,48.122,48.0304,48.122,23400.0
2015-05-22 10:45:00,52.52,52.56,52.5,52.56,27500.0,48.122,48.1586,48.1037,48.1586,27500.0
2015-05-22 10:50:00,52.56,52.62,52.53,52.6,23100.0,48.1586,48.2136,48.1312,48.1953,23100.0
2015-05-22 10:55:00,52.6,52.63,52.56,52.61,21600.0,48.1953,48.2228,48.1586,48.2045,21600.0
2015-05-22 11:00:00,52.62,52.63,52.54,52.54,12000.0,48.2136,48.2228,48.1403,48.1403,12000.0
2015-05-22 11:05:00,52.54,52.55,52.48,52.5,31600.0,48.1403,48.1495,48.0853,48.1037,31600.0
2015-05-22 11:10:00,52.5,52.52,52.45,52.46,31100.0,48.1037,48.122,48.0579,48.067,31100.0
2015-05-22 11:15:00,52.46,52.48,52.41,52.43,8300.0,48.067,48.0853,48.0212,48.0395,8300.0
2015-05-22 11:20:00,52.42,52.42,52.35,52.37,21900.0,48.0304,48.0304,47.9662,47.9846,21900.0
2015-05-22 11:25:00,52.37,52.49,52.36,52.48,24800.0,47.9846,48.0945,47.9754,48.0853,24800.0
2015-05-22 11:30:00,52.5,52.52,52.49,52.51,11700.0,48.1037,48.122,48.0945,48.1128,11700.0
2015-05-22 11:35:00,52.52,52.61,52.52,52.57,18900.0,48.122,48.2045,48.122,48.1678,18900.0
2015-05-22 11:40:00,52.58,52.61,52.54,52.61,17100.0,48.177,48.2045,48.1403,48.2045,17100.0
2015-05-22 11:45:00,52.62,52.69,52.62,52.65,23800.0,48.2136,48.2778,48.2136,48.2411,23800.0
2015-05-22 11:50:00,52.66,52.74,52.66,52.71,16500.0,48.2503,48.3236,48.2503,48.2961,16500.0
2015-05-22 11:55:00,52.71,52.74,52.67,52.68,13900.0,48.2961,48.3236,48.2594,48.2686,13900.0
2015-05-22 12:00:00,52.69,52.7,52.66,52.68,13300.0,48.2778,48.2869,48.2503,48.2686,13300.0
2015-05-22 12:05:00,52.67,52.69,52.6,52.69,11400.0,48.2594,48.2778,48.1953,48.2778,11400.0
2015-05-22 12:10:00,52.69,52.7,52.65,52.67,11300.0,48.2778,48.2869,48.2411,48.2594,11300.0
2015-05-22 12:15:00,52.66,52.66,52.59,52.61,25500.0,48.2503,48.2503,48.1861,48.2045,25500.0
2015-05-22 12:20:00,52.6,52.63,52.58,52.59,7800.0,48.1953,48.2228,48.177,48.1861,7800.0
2015-05-22 12:25:00,52.62,52.7,52.62,52.69,4700.0,48.2136,48.2869,48.2136,48.2778,4700.0
2015-05-22 12:30:00,52.7,52.73,52.67,52.73,10300.0,48.2869,48.3144,48.2594,48.3144,10300.0
2015-05-22 12:35:00,52.73,52.77,52.71,52.77,5800.0,48.3144,48.3511,48.2961,48.3511,5800.0
2015-05-22 12:40:00,52.78,52.81,52.76,52.77,11900.0,48.3602,48.3877,48.3419,48.3511,11900.0
2015-05-22 12:45:00,52.78,52.83,52.77,52.8,10500.0,48.3602,48.406,48.3511,48.3786,10500.0
2015-05-22 12:50:00,52.82,52.87,52.78,52.87,8300.0,48.3969,48.4427,48.3602,48.4427,8300.0
2015-05-22 12:55:00,52.86,52.93,52.86,52.9,5200.0,48.4335,48.4977,48.4335,48.4702,5200.0
2015-05-22 13:00:00,52.89,52.91,52.79,52.87,17400.0,48.461,48.4793,48.3694,48.4427,17400.0
2015-05-22 13:05:00,52.84,52.85,52.77,52.82,5300.0,48.4152,48.4244,48.3511,48.3969,5300.0
2015-05-22 13:10:00,52.84,52.86,52.79,52.83,6600.0,48.4152,48.4335,48.3694,48.406,6600.0
2015-05-22 13:15:00,52.82,52.87,52.82,52.85,3800.0,48.3969,48.4427,48.3969,48.4244,3800.0
2015-05-22 13:20:00,52.89,52.95,52.88,52.92,9100.0,48.461,48.516,48.4519,48.4885,9100.0
2015-05-22 13:25:00,52.93,52.96,52.92,52.93,7700.0,48.4977,48.5252,48.4885,48.4977,7700.0
2015-05-22 13:30:00,52.92,52.92,52.86,52.88,9600.0,48.4885,48.4885,48.4335,48.4519,9600.0
2015-05-22 13:35:00,52.88,52.88,52.83,52.87,9900.0,48.4519,48.4519,48.406,48.4427,9900.0
2015-05-22 13:40:00,52.87,52.94,52.86,52.91,10900.0,48.4427,48.5068,48.4335,48.4793,10900.0
2015-05-22 13:45:00,52.91,52.93,52.89,52.93,5100.0,48.4793,48.4977,48.461,48.4977,5100.0
2015-05-22 13:50:00,52.93,52.93,52.86,52.88,13100.0,48.4977,48.4977,48.4335,48.4519,13100.0
2015-05-22 13:55:00,52.88,52.9,52.85,52.86,5700.0,48.4519,48.4702,48.4244,48.4335,5700.0
2015-05-22 14:00:00,52.86,52.88,52.82,52.85,9100.0,48.4335,48.4519,48.3969,48.4244,9100.0
2015-05-22 14:05:00,52.85,52.9,52.84,52.89,10900.0,48.4244,48.4702,48.4152,48.461,10900.0
2015-05-22 14:10:00,52.88,52.92,52.86,52.88,9400.0,48.4519,48.4885,48.4335,48.4519,9400.0
2015-05-22 14:15:00,52.9,52.95,52.87,52.94,7900.0,48.4702,48.516,48.4427,48.5068,7900.0
2015-05-22 14:20:00,52.94,53.0,52.94,52.98,9500.0,48.5068,48.5618,48.5068,48.5435,9500.0
2015-05-22 14:25:00,52.98,53.0,52.93,52.97,7000.0,48.5435,48.5618,48.4977,48.5343,7000.0
2015-05-22 14:30:00,52.98,52.98,52.94,52.94,9600.0,48.5435,48.5435,48.5068,48.5068,9600.0
2015-05-22 14:35:00,52.95,52.99,52.93,52.94,9300.0,48.516,48.5526,48.4977,48.5068,9300.0
2015-05-22 14:40:00,52.94,53.01,52.93,53.01,12600.0,48.5068,48.571,48.4977,48.571,12600.0
2015-05-22 14:45:00,53.0,53.06,52.99,52.99,13100.0,48.5618,48.6168,48.5526,48.5526,13100.0
2015-05-22 14:50:00,53.0,53.0,52.92,52.92,20800.0,48.5618,48.5618,48.4885,48.4885,20800.0
2015-05-22 14:55:00,52.92,52.92,52.83,52.84,16100.0,48.4885,48.4885,48.406,48.4152,16100.0
2015-05-22 15:00:00,52.84,52.86,52.83,52.84,21700.0,48.4152,48.4335,48.406,48.4152,21700.0
2015-05-22 15:05:00,52.84,52.89,52.84,52.86,20600.0,48.4152,48.461,48.4152,48.4335,20600.0
2015-05-22 15:10:00,52.87,52.87,52.85,52.87,11500.0,48.4427,48.4427,48.4244,48.4427,11500.0
2015-05-22 15:15:00,52.86,52.86,52.82,52.85,31400.0,48.4335,48.4335,48.3969,48.4244,31400.0
2015-05-22 15:20:00,52.85,52.85,52.82,52.83,39800.0,48.4244,48.4244,48.3969,48.406,39800.0
2015-05-22 15:25:00,52.82,52.83,52.8,52.82,25600.0,48.3969,48.406,48.3786,48.3969,25600.0
2015-05-22 15:30:00,52.81,52.83,52.81,52.83,19100.0,48.3877,48.406,48.3877,48.406,19100.0
2015-05-22 15:35:00,52.83,52.85,52.81,52.84,36200.0,48.406,48.4244,48.3877,48.4152,36200.0
2015-05-22 15:40:00,52.85,52.9,52.83,52.88,25600.0,48.4244,48.4702,48.406,48.4519,25600.0
2015-05-22 15:45:00,52.88,52.88,52.77,52.78,39100.0,48.4519,48.4519,48.3511,48.3602,39100.0
2015-05-22 15:50:00,52.77,52.8,52.76,52.8,63500.0,48.3511,48.3786,48.3419,48.3786,63500.0
2015-05-22 15:55:00,52.8,52.83,52.69,52.72,216900.0,48.3786,48.406,48.2778,48.3053,216900.0
2015-05-26 09:30:00,52.69,52.69,52.33,52.52,17300.0,48.2778,48.2778,47.9479,48.122,17300.0
2015-05-26 09:35:00,52.5,52.5,52.37,52.41,8100.0,48.1037,48.1037,47.9846,48.0212,8100.0
2015-05-26 09:40:00,52.4,52.42,52.32,52.32,6800.0,48.012,48.0304,47.9387,47.9387,6800.0
2015-05-26 09:45:00,52.33,52.51,52.33,52.49,17000.0,47.9479,48.1128,47.9479,48.0945,17000.0
2015-05-26 09:50:00,52.51,52.57,52.46,52.55,9100.0,48.1128,48.1678,48.067,48.1495,9100.0
2015-05-26 09:55:00,52.56,52.59,52.43,52.46,5900.0,48.1586,48.1861,48.0395,48.067,5900.0
2015-05-26 10:00:00,52.42,52.44,52.31,52.34,7700.0,48.0304,48.0487,47.9296,47.9571,7700.0
2015-05-26 10:05:00,52.35,52.36,52.27,52.33,6100.0,47.9662,47.9754,47.8929,47.9479,6100.0
2015-05-26 10:10:00,52.29,52.31,52.22,52.24,8700.0,47.9113,47.9296,47.8471,47.8654,8700.0
2015-05-26 10:15:00,52.22,52.24,52.13,52.18,12300.0,47.8471,47.8654,47.7647,47.8105,12300.0
2015-05-26 10:20:00,52.16,52.19,52.09,52.19,12900.0,47.7921,47.8196,47.728,47.8196,12900.0
2015-05-26 10:25:00,52.18,52.21,52.1,52.11,8600.0,47.8105,47.838,47.7372,47.7463,8600.0
2015-05-26 10:30:00,52.11,52.19,52.1,52.16,10400.0,47.7463,47.8196,47.7372,47.7921,10400.0
2015-05-26 10:35:00,52.15,52.2,52.11,52.17,8300.0,47.783,47.8288,47.7463,47.8013,8300.0
2015-05-26 10:40:00,52.17,52.19,52.12,52.12,9800.0,47.8013,47.8196,47.7555,47.7555,9800.0
2015-05-26 10:45:00,52.14,52.16,52.11,52.11,8200.0,47.7738,47.7921,47.7463,47.7463,8200.0
2015-05-26 10:50:00,52.09,52.1,51.98,52.01,24300.0,47.728,47.7372,47.6272,47.6547,24300.0
2015-05-26 10:55:00,51.99,52.02,51.99,52.0,7900.0,47.6364,47.6639,47.6364,47.6455,7900.0
2015-05-26 11:00:00,52.02,52.04,51.98,52.0,8200.0,47.6639,47.6822,47.6272,47.6455,8200.0
2015-05-26 11:05:00,52.01,52.1,52.01,52.06,14600.0,47.6547,47.7372,47.6547,47.7005,14600.0
2015-05-26 11:10:00,52.06,52.12,52.04,52.11,11500.0,47.7005,47.7555,47.6822,47.7463,11500.0
2015-05-26 11:15:00,52.12,52.16,52.03,52.04,8500.0,47.7555,47.7921,47.673,47.6822,8500.0
2015-05-26 11:20:00,52.04,52.16,52.04,52.12,14000.0,47.6822,47.7921,47.6822,47.7555,14000.0
2015-05-26 11:25:00,52.12,52.23,52.11,52.22,11200.0,47.7555,47.8563,47.7463,47.8471,11200.0
2015-05-26 11:30:00,52.21,52.27,52.21,52.24,9300.0,47.838,47.8929,47.838,47.8654,9300.0
2015-05-26 11:35:00,52.23,52.3,52.22,52.24,8100.0,47.8563,47.9204,47.8471,47.8654,8100.0
2015-05-26 11:40:00,52.22,52.3,52.18,52.3,6700.0,47.8471,47.9204,47.8105,47.9204,6700.0
2015-05-26 11:45:00,52.3,52.33,52.25,52.32,8900.0,47.9204,47.9479,47.8746,47.9387,8900.0
2015-05-26 11:50:00,52.32,52.32,52.21,52.24,6700.0,47.9387,47.9387,47.838,47.8654,6700.0
2015-05-26 11:55:00,52.23,52.23,52.13,52.15,7500.0,47.8563,47.8563,47.7647,47.783,7500.0
2015-05-26 12:00:00,52.15,52.18,52.06,52.11,12000.0,47.783,47.8105,47.7005,47.7463,12000.0
2015-05-26 12:05:00,52.11,52.13,52.07,52.13,10700.0,47.7463,47.7647,47.7097,47.7647,10700.0
2015-05-26 12:10:00,52.11,52.17,52.11,52.17,8300.0,47.7463,47.8013,47.7463,47.8013,8300.0
2015-05-26 12:15:00,52.17,52.21,52.17,52.19,11000.0,47.8013,47.838,47.8013,47.8196,11000.0
2015-05-26 12:20:00,52.19,52.19,52.16,52.18,4800.0,47.8196,47.8196,47.7921,47.8105,4800.0
2015-05-26 12:25:00,52.18,52.18,52.16,52.18,4200.0,47.8105,47.8105,47.7921,47.8105,4200.0
2015-05-26 12:30:00,52.19,52.23,52.15,52.17,14300.0,47.8196,47.8563,47.783,47.8013,14300.0
2015-05-26 12:35:00,52.15,52.15,52.11,52.12,6600.0,47.783,47.783,47.7463,47.7555,6600.0
2015-05-26 12:40:00,52.12,52.13,52.09,52.11,8900.0,47.7555,47.7647,47.728,47.7463,8900.0
2015-05-26 12:45:00,52.11,52.13,52.08,52.13,9400.0,47.7463,47.7647,47.7188,47.7647,9400.0
2015-05-26 12:50:00,52.12,52.16,52.1,52.1,13100.0,47.7555,47.7921,47.7372,47.7372,13100.0
2015-05-26 12:55:00,52.12,52.12,52.05,52.1,9500.0,47.7555,47.7555,47.6914,47.7372,9500.0
2015-05-26 13:00:00,52.09,52.14,52.09,52.11,8600.0,47.728,47.7738,47.728,47.7463,8600.0
2015-05-26 13:05:00,52.1,52.14,52.09,52.14,9000.0,47.7372,47.7738,47.728,47.7738,9000.0
2015-05-26 13:10:00,52.15,52.21,52.15,52.2,9000.0,47.783,47.838,47.783,47.8288,9000.0
2015-05-26 13:15:00,52.21,52.22,52.16,52.22,10400.0,47.838,47.8471,47.7921,47.8471,10400.0
2015-05-26 13:20:00,52.22,52.25,52.21,52.24,5500.0,47.8471,47.8746,47.838,47.8654,5500.0
2015-05-26 13:25:00,52.26,52.33,52.26,52.29,12300.0,47.8838,47.9479,47.8838,47.9113,12300.0
2015-05-26 13:30:00,52.29,52.3,52.24,52.24,10400.0,47.9113,47.9204,47.8654,47.8654,10400.0
2015-05-26 13:35:00,52.24,52.29,52.16,52.19,23000.0,47.8654,47.9113,47.7921,47.8196,23000.0
2015-05-26 13:40:00,52.19,52.2,52.16,52.18,9400.0,47.8196,47.8288,47.7921,47.8105,9400.0
2015-05-26 13:45:00,52.17,52.28,52.16,52.23,46100.0,47.8013,47.9021,47.7921,47.8563,46100.0
2015-05-26 13:50:00,52.22,52.36,52.21,52.35,62900.0,47.8471,47.9754,47.838,47.9662,62900.0
2015-05-26 13:55:00,52.35,52.36,52.26,52.31,20800.0,47.9662,47.9754,47.8838,47.9296,20800.0
2015-05-26 14:00:00,52.31,52.33,52.3,52.33,34900.0,47.9296,47.9479,47.9204,47.9479,34900.0
2015-05-26 14:05:00,52.32,52.37,52.32,52.33,12800.0,47.9387,47.9846,47.9387,47.9479,12800.0
2015-05-26 14:10:00,52.33,52.36,52.32,52.34,5600.0,47.9479,47.9754,47.9387,47.9571,5600.0
2015-05-26 14:15:00,52.33,52.39,52.32,52.39,10200.0,47.9479,48.0029,47.9387,48.0029,10200.0
2015-05-26 14:20:00,52.39,52.39,52.32,52.33,6700.0,48.0029,48.0029,47.9387,47.9479,6700.0
2015-05-26 14:25:00,52.32,52.36,52.27,52.29,11300.0,47.9387,47.9754,47.8929,47.9113,11300.0
2015-05-26 14:30:00,52.3,52.34,52.26,52.26,10700.0,47.9204,47.9571,47.8838,47.8838,10700.0
2015-05-26 14:35:00,52.26,52.3,52.22,52.3,9000.0,47.8838,47.9204,47.8471,47.9204,9000.0
2015-05-26 14:40:00,52.31,52.34,52.3,52.31,9300.0,47.9296,47.9571,47.9204,47.9296,9300.0
2015-05-26 14:45:00,52.32,52.35,52.29,52.33,8300.0,47.9387,47.9662,47.9113,47.9479,8300.0
2015-05-26 14:50:00,52.34,52.38,52.31,52.37,19400.0,47.9571,47.9937,47.9296,47.9846,19400.0
2015-05-26 14:55:00,52.37,52.42,52.37,52.38,29900.0,47.9846,48.0304,47.9846,47.9937,29900.0
2015-05-26 15:00:00,52.38,52.43,52.37,52.41,25400.0,47.9937,48.0395,47.9846,48.0212,25400.0
2015-05-26 15:05:00,52.41,52.44,52.38,52.42,25300.0,48.0212,48.0487,47.9937,48.0304,25300.0
2015-05-26 15:10:00,52.43,52.47,52.4,52.47,7400.0,48.0395,48.0762,48.012,48.0762,7400.0
2015-05-26 15:15:00,52.46,52.48,52.43,52.44,19600.0,48.067,48.0853,48.0395,48.0487,19600.0
2015-05-26 15:20:00,52.44,52.46,52.42,52.45,23100.0,48.0487,48.067,48.0304,48.0579,23100.0
2015-05-26 15:25:00,52.46,52.48,52.42,52.48,18100.0,48.067,48.0853,48.0304,48.0853,18100.0
2015-05-26 15:30:00,52.48,52.53,52.47,52.53,20900.0,48.0853,48.1312,48.0762,48.1312,20900.0
2015-05-26 15:35:00,52.53,52.54,52.46,52.49,22200.0,48.1312,48.1403,48.067,48.0945,22200.0
2015-05-26 15:40:00,52.49,52.57,52.47,52.57,44800.0,48.0945,48.1678,48.0762,48.1678,44800.0
2015-05-26 15:45:00,52.57,52.6,52.55,52.6,75700.0,48.1678,48.1953,48.1495,48.1953,75700.0
2015-05-26 15:50:00,52.59,52.67,52.58,52.66,122700.0,48.1861,48.2594,48.177,48.2503,122700.0
2015-05-26 15:55:00,52.66,52.71,52.64,52.68,330500.0,48.2503,48.2961,48.2319,48.2686,330500.0
2015-05-27 09:30:00,52.65,52.72,52.51,52.58,29500.0,48.2411,48.3053,48.1128,48.177,29500.0
2015-05-27 09:35:00,52.63,52.77,52.63,52.65,8600.0,48.2228,48.3511,48.2228,48.2411,8600.0
2015-05-27 09:40:00,52.66,52.68,52.53,52.67,18100.0,48.2503,48.2686,48.1312,48.2594,18100.0
2015-05-27 09:45:00,52.66,52.69,52.61,52.67,14300.0,48.2503,48.2778,48.2045,48.2594,14300.0
2015-05-27 09:50:00,52.67,52.75,52.64,52.64,13800.0,48.2594,48.3327,48.2319,48.2319,13800.0
2015-05-27 09:55:00,52.65,52.74,52.64,52.67,21300.0,48.2411,48.3236,48.2319,48.2594,21300.0
2015-05-27 10:00:00,52.68,52.8,52.66,52.71,25900.0,48.2686,48.3786,48.2503,48.2961,25900.0
2015-05-27 10:05:00,52.71,52.77,52.69,52.77,20500.0,48.2961,48.3511,48.2778,48.3511,20500.0
2015-05-27 10:10:00,52.77,52.85,52.76,52.84,26700.0,48.3511,48.4244,48.3419,48.4152,26700.0
2015-05-27 10:15:00,52.82,52.83,52.75,52.78,11300.0,48.3969,48.406,48.3327,48.3602,11300.0
2015-05-27 10:20:00,52.79,52.87,52.79,52.85,16200.0,48.3694,48.4427,48.3694,48.4244,16200.0
2015-05-27 10:25:00,52.85,52.88,52.79,52.85,22500.0,48.4244,48.4519,48.3694,48.4244,22500.0
2015-05-27 10:30:00,52.86,52.97,52.86,52.96,29500.0,48.4335,48.5343,48.4335,48.5252,29500.0
2015-05-27 10:35:00,52.96,52.96,52.87,52.9,19600.0,48.5252,48.5252,48.4427,48.4702,19600.0
2015-05-27 10:40:00,52.91,53.0,52.91,52.98,21000.0,48.4793,48.5618,48.4793,48.5435,21000.0
2015-05-27 10:45:00,52.98,53.04,52.98,53.0,36100.0,48.5435,48.5985,48.5435,48.5618,36100.0
2015-05-27 10:50:00,53.0,53.08,52.99,53.06,47900.0,48.5618,48.6351,48.5526,48.6168,47900.0
2015-05-27 10:55:00,53.07,53.1,53.05,53.05,25200.0,48.6259,48.6534,48.6076,48.6076,25200.0
2015-05-27 11:00:00,53.05,53.09,53.04,53.04,38100.0,48.6076,48.6443,48.5985,48.5985,38100.0
2015-05-27 11:05:00,53.05,53.08,53.04,53.05,24500.0,48.6076,48.6351,48.5985,48.6076,24500.0
2015-05-27 11:10:00,53.05,53.06,52.97,52.97,15100.0,48.6076,48.6168,48.5343,48.5343,15100.0
2015-05-27 11:15:00,52.96,53.03,52.96,53.02,11600.0,48.5252,48.5893,48.5252,48.5801,11600.0
2015-05-27 11:20:00,53.03,53.14,53.03,53.14,14800.0,48.5893,48.6901,48.5893,48.6901,14800.0
2015-05-27 11:25:00,53.13,53.13,53.04,53.13,11600.0,48.6809,48.6809,48.5985,48.6809,11600.0
2015-05-27 11:30:00,53.13,53.17,53.13,53.14,21000.0,48.6809,48.7176,48.6809,48.6901,21000.0
2015-05-27 11:35:00,53.14,53.16,53.1,53.14,9800.0,48.6901,48.7084,48.6534,48.6901,9800.0
2015-05-27 11:40:00,53.15,53.19,53.14,53.16,19000.0,48.6992,48.7359,48.6901,48.7084,19000.0
2015-05-27 11:45:00,53.16,53.17,53.1,53.1,7800.0,48.7084,48.7176,48.6534,48.6534,7800.0
2015-05-27 11:50:00,53.1,53.1,53.0,53.01,9200.0,48.6534,48.6534,48.5618,48.571,9200.0
2015-05-27 11:55:00,53.02,53.08,53.02,53.08,12100.0,48.5801,48.6351,48.5801,48.6351,12100.0
2015-05-27 12:00:00,53.08,53.08,53.01,53.01,37700.0,48.6351,48.6351,48.571,48.571,37700.0
2015-05-27 12:05:00,53.01,53.06,53.01,53.04,23300.0,48.571,48.6168,48.571,48.5985,23300.0
2015-05-27 12:10:00,53.04,53.05,53.01,53.01,12300.0,48.5985,48.6076,48.571,48.571,12300.0
2015-05-27 12:15:00,53.01,53.03,53.0,53.01,7200.0,48.571,48.5893,48.5618,48.571,7200.0
2015-05-27 12:20:00,53.0,53.01,52.97,53.0,22000.0,48.5618,48.571,48.5343,48.5618,22000.0
2015-05-27 12:25:00,52.97,52.98,52.94,52.95,4800.0,48.5343,48.5435,48.5068,48.516,4800.0
2015-05-27 12:30:00,52.94,52.95,52.91,52.93,9900.0,48.5068,48.516,48.4793,48.4977,9900.0
2015-05-27 12:35:00,52.93,52.93,52.87,52.92,15100.0,48.4977,48.4977,48.4427,48.4885,15100.0
2015-05-27 12:40:00,52.92,52.98,52.92,52.98,12100.0,48.4885,48.5435,48.4885,48.5435,12100.0
2015-05-27 12:45:00,52.98,52.98,52.93,52.95,8700.0,48.5435,48.5435,48.4977,48.516,8700.0
2015-05-27 12:50:00,52.94,52.95,52.93,52.94,12800.0,48.5068,48.516,48.4977,48.5068,12800.0
2015-05-27 12:55:00,52.94,52.98,52.92,52.98,9600.0,48.5068,48.5435,48.4885,48.5435,9600.0
2015-05-27 13:00:00,52.98,53.06,52.97,53.06,8900.0,48.5435,48.6168,48.5343,48.6168,8900.0
2015-05-27 13:05:00,53.07,53.07,53.0,53.03,13100.0,48.6259,48.6259,48.5618,48.5893,13100.0
2015-05-27 13:10:00,53.03,53.07,53.01,53.04,9100.0,48.5893,48.6259,48.571,48.5985,9100.0
2015-05-27 13:15:00,53.04,53.05,53.01,53.05,5700.0,48.5985,48.6076,48.571,48.6076,5700.0
2015-05-27 13:20:00,53.04,53.1,53.03,53.07,9900.0,48.5985,48.6534,48.5893,48.6259,9900.0
2015-05-27 13:25:00,53.06,53.08,53.06,53.08,3800.0,48.6168,48.6351,48.6168,48.6351,3800.0
2015-05-27 13:30:00,53.07,53.08,53.06,53.06,4900.0,48.6259,48.6351,48.6168,48.6168,4900.0
2015-05-27 13:35:00,53.06,53.06,52.93,52.93,12700.0,48.6168,48.6168,48.4977,48.4977,12700.0
2015-05-27 13:40:00,52.93,52.97,52.91,52.91,8900.0,48.4977,48.5343,48.4793,48.4793,8900.0
2015-05-27 13:45:00,52.91,52.93,52.87,52.91,13200.0,48.4793,48.4977,48.4427,48.4793,13200.0
2015-05-27 13:50:00,52.92,53.0,52.92,53.0,8600.0,48.4885,48.5618,48.4885,48.5618,8600.0
2015-05-27 13:55:00,53.0,53.02,52.99,53.01,13900.0,48.5618,48.5801,48.5526,48.571,13900.0
2015-05-27 14:00:00,53.02,53.06,53.0,53.05,12600.0,48.5801,48.6168,48.5618,48.6076,12600.0
2015-05-27 14:05:00,53.05,53.1,53.01,53.01,15400.0,48.6076,48.6534,48.571,48.571,15400.0
2015-05-27 14:10:00,53.01,53.02,52.99,53.0,12100.0,48.571,48.5801,48.5526,48.5618,12100.0
2015-05-27 14:15:00,53.01,53.03,53.0,53.03,14500.0,48.571,48.5893,48.5618,48.5893,14500.0
2015-05-27 14:20:00,53.04,53.07,52.99,53.01,13500.0,48.5985,48.6259,48.5526,48.571,13500.0
2015-05-27 14:25:00,53.02,53.09,53.01,53.09,9200.0,48.5801,48.6443,48.571,48.6443,9200.0
2015-05-27 14:30:00,53.1,53.11,53.06,53.07,9100.0,48.6534,48.6626,48.6168,48.6259,9100.0
2015-05-27 14:35:00,53.07,53.08,53.02,53.08,16200.0,48.6259,48.6351,48.5801,48.6351,16200.0
2015-05-27 14:40:00,53.08,53.12,53.08,53.11,6200.0,48.6351,48.6718,48.6351,48.6626,6200.0
2015-05-27 14:45:00,53.11,53.12,53.07,53.08,9800.0,48.6626,48.6718,48.6259,48.6351,9800.0
2015-05-27 14:50:00,53.09,53.11,53.05,53.11,19500.0,48.6443,48.6626,48.6076,48.6626,19500.0
2015-05-27 14:55:00,53.11,53.13,53.1,53.11,13000.0,48.6626,48.6809,48.6534,48.6626,13000.0
2015-05-27 15:00:00,53.1,53.11,53.09,53.09,16300.0,48.6534,48.6626,48.6443,48.6443,16300.0
2015-05-27 15:05:00,53.08,53.17,53.08,53.15,36000.0,48.6351,48.7176,48.6351,48.6992,36000.0
2015-05-27 15:10:00,53.15,53.16,53.07,53.07,52400.0,48.6992,48.7084,48.6259,48.6259,52400.0
2015-05-27 15:15:00,53.08,53.12,53.07,53.08,26000.0,48.6351,48.6718,48.6259,48.6351,26000.0
2015-05-27 15:20:00,53.08,53.08,53.04,53.06,23200.0,48.6351,48.6351,48.5985,48.6168,23200.0
2015-05-27 15:25:00,53.05,53.1,53.04,53.1,19600.0,48.6076,48.6534,48.5985,48.6534,19600.0
2015-05-27 15:30:00,53.1,53.11,53.07,53.11,33600.0,48.6534,48.6626,48.6259,48.6626,33600.0
2015-05-27 15:35:00,53.11,53.24,53.1,53.23,29500.0,48.6626,48.7817,48.6534,48.7725,29500.0
2015-05-27 15:40:00,53.23,53.24,53.2,53.21,48200.0,48.7725,48.7817,48.7451,48.7542,48200.0
2015-05-27 15:45:00,53.22,53.29,53.21,53.29,76600.0,48.7634,48.8275,48.7542,48.8275,76600.0
2015-05-27 15:50:00,53.28,53.29,53.24,53.24,77000.0,48.8184,48.8275,48.7817,48.7817,77000.0
2015-05-27 15:55:00,53.24,53.27,53.23,53.25,126300.0,48.7817,48.8092,48.7725,48.7909,126300.0
2015-05-28 09:30:00,53.22,53.25,53.07,53.08,23800.0,48.7634,48.7909,48.6259,48.6351,23800.0
2015-05-28 09:35:00,53.1,53.3,53.07,53.07,14300.0,48.6534,48.8367,48.6259,48.6259,14300.0
2015-05-28 09:40:00,53.11,53.33,53.11,53.29,14100.0,48.6626,48.8642,48.6626,48.8275,14100.0
2015-05-28 09:45:00,53.28,53.37,53.24,53.31,10000.0,48.8184,48.9008,48.7817,48.8458,10000.0
2015-05-28 09:50:00,53.3,53.36,53.28,53.28,6600.0,48.8367,48.8917,48.8184,48.8184,6600.0
2015-05-28 09:55:00,53.29,53.29,53.19,53.22,16600.0,48.8275,48.8275,48.7359,48.7634,16600.0
2015-05-28 10:00:00,53.21,53.21,53.13,53.19,20400.0,48.7542,48.7542,48.6809,48.7359,20400.0
2015-05-28 10:05:00,53.19,53.2,53.15,53.15,21700.0,48.7359,48.7451,48.6992,48.6992,21700.0
2015-05-28 10:10:00,53.15,53.19,53.13,53.15,30400.0,48.6992,48.7359,48.6809,48.6992,30400.0
2015-05-28 10:15:00,53.15,53.21,53.14,53.17,20900.0,48.6992,48.7542,48.6901,48.7176,20900.0
2015-05-28 10:20:00,53.18,53.18,53.13,53.15,28300.0,48.7267,48.7267,48.6809,48.6992,28300.0
2015-05-28 10:25:00,53.15,53.16,53.1,53.12,34800.0,48.6992,48.7084,48.6534,48.6718,34800.0
2015-05-28 10:30:00,53.11,53.11,53.04,53.04,23000.0,48.6626,48.6626,48.5985,48.5985,23000.0
2015-05-28 10:35:00,53.03,53.07,53.0,53.05,11600.0,48.5893,48.6259,48.5618,48.6076,11600.0
2015-05-28 10:40:00,53.05,53.1,53.04,53.07,20400.0,48.6076,48.6534,48.5985,48.6259,20400.0
2015-05-28 10:45:00,53.07,53.11,53.06,53.1,23400.0,48.6259,48.6626,48.6168,48.6534,23400.0
2015-05-28 10:50:00,53.1,53.16,53.02,53.16,29700.0,48.6534,48.7084,48.5801,48.7084,29700.0
2015-05-28 10:55:00,53.17,53.21,53.05,53.05,16000.0,48.7176,48.7542,48.6076,48.6076,16000.0
2015-05-28 11:00:00,53.06,53.18,53.06,53.13,29300.0,48.6168,48.7267,48.6168,48.6809,29300.0
2015-05-28 11:05:00,53.13,53.19,53.13,53.13,17300.0,48.6809,48.7359,48.6809,48.6809,17300.0
2015-05-28 11:10:00,53.13,53.26,53.12,53.26,12500.0,48.6809,48.8,48.6718,48.8,12500.0
2015-05-28 11:15:00,53.26,53.31,53.25,53.28,11600.0,48.8,48.8458,48.7909,48.8184,11600.0
2015-05-28 11:20:00,53.28,53.35,53.27,53.33,23800.0,48.8184,48.8825,48.8092,48.8642,23800.0
2015-05-28 11:25:00,53.33,53.36,53.3,53.3,15100.0,48.8642,48.8917,48.8367,48.8367,15100.0
2015-05-28 11:30:00,53.29,53.37,53.29,53.33,27200.0,48.8275,48.9008,48.8275,48.8642,27200.0
2015-05-28 11:35:00,53.33,53.35,53.32,53.34,20500.0,48.8642,48.8825,48.855,48.8733,20500.0
2015-05-28 11:40:00,53.34,53.39,53.3,53.39,19300.0,48.8733,48.9191,48.8367,48.9191,19300.0
2015-05-28 11:45:00,53.39,53.41,53.3,53.38,59200.0,48.9191,48.9375,48.8367,48.91,59200.0
2015-05-28 11:50:00,53.37,53.4,53.26,53.29,109300.0,48.9008,48.9283,48.8,48.8275,109300.0
2015-05-28 11:55:00,53.29,53.29,53.22,53.25,13000.0,48.8275,48.8275,48.7634,48.7909,13000.0
2015-05-28 12:00:00,53.26,53.27,53.21,53.27,18300.0,48.8,48.8092,48.7542,48.8092,18300.0
2015-05-28 12:05:00,53.27,53.28,53.19,53.2,10200.0,48.8092,48.8184,48.7359,48.7451,10200.0
2015-05-28 12:10:00,53.21,53.26,53.21,53.21,13200.0,48.7542,48.8,48.7542,48.7542,13200.0
2015-05-28 12:15:00,53.21,53.22,53.19,53.21,12300.0,48.7542,48.7634,48.7359,48.7542,12300.0
2015-05-28 12:20:00,53.21,53.32,53.2,53.32,45700.0,48.7542,48.855,48.7451,48.855,45700.0
2015-05-28 12:25:00,53.32,53.35,53.29,53.34,16100.0,48.855,48.8825,48.8275,48.8733,16100.0
2015-05-28 12:30:00,53.35,53.35,53.24,53.27,15600.0,48.8825,48.8825,48.7817,48.8092,15600.0
2015-05-28 12:35:00,53.27,53.27,53.24,53.25,12200.0,48.8092,48.8092,48.7817,48.7909,12200.0
2015-05-28 12:40:00,53.25,53.27,53.24,53.27,12000.0,48.7909,48.8092,48.7817,48.8092,12000.0
2015-05-28 12:45:00,53.27,53.33,53.26,53.33,17800.0,48.8092,48.8642,48.8,48.8642,17800.0
2015-05-28 12:50:00,53.33,53.34,53.3,53.3,10600.0,48.8642,48.8733,48.8367,48.8367,10600.0
2015-05-28 12:55:00,53.31,53.32,53.26,53.29,20400.0,48.8458,48.855,48.8,48.8275,20400.0
2015-05-28 13:00:00,53.29,53.3,53.27,53.3,6600.0,48.8275,48.8367,48.8092,48.8367,6600.0
2015-05-28 13:05:00,53.3,53.36,53.29,53.35,14000.0,48.8367,48.8917,48.8275,48.8825,14000.0
2015-05-28 13:10:00,53.35,53.35,53.31,53.31,5500.0,48.8825,48.8825,48.8458,48.8458,5500.0
2015-05-28 13:15:00,53.32,53.38,53.32,53.36,30800.0,48.855,48.91,48.855,48.8917,30800.0
2015-05-28 13:20:00,53.35,53.35,53.29,53.3,8200.0,48.8825,48.8825,48.8275,48.8367,8200.0
2015-05-28 13:25:00,53.31,53.33,53.27,53.3,13000.0,48.8458,48.8642,48.8092,48.8367,13000.0
2015-05-28 13:30:00,53.3,53.32,53.26,53.32,18300.0,48.8367,48.855,48.8,48.855,18300.0
2015-05-28 13:35:00,53.33,53.36,53.32,53.35,126000.0,48.8642,48.8917,48.855,48.8825,126000.0
2015-05-28 13:40:00,53.35,53.38,53.34,53.37,23200.0,48.8825,48.91,48.8733,48.9008,23200.0
2015-05-28 13:45:00,53.38,53.39,53.34,53.38,10400.0,48.91,48.9191,48.8733,48.91,10400.0
2015-05-28 13:50:00,53.37,53.45,53.37,53.45,16900.0,48.9008,48.9741,48.9008,48.9741,16900.0
2015-05-28 13:55:00,53.45,53.46,53.38,53.39,13300.0,48.9741,48.9833,48.91,48.9191,13300.0
2015-05-28 14:00:00,53.39,53.39,53.32,53.35,13900.0,48.9191,48.9191,48.855,48.8825,13900.0
2015-05-28 14:05:00,53.35,53.4,53.34,53.36,44100.0,48.8825,48.9283,48.8733,48.8917,44100.0
2015-05-28 14:10:00,53.35,53.41,53.34,53.4,12800.0,48.8825,48.9375,48.8733,48.9283,12800.0
2015-05-28 14:15:00,53.39,53.4,53.37,53.37,12600.0,48.9191,48.9283,48.9008,48.9008,12600.0
2015-05-28 14:20:00,53.37,53.48,53.37,53.46,25200.0,48.9008,49.0016,48.9008,48.9833,25200.0
2015-05-28 14:25:00,53.46,53.5,53.45,53.47,14300.0,48.9833,49.0199,48.9741,48.9924,14300.0
2015-05-28 14:30:00,53.48,53.48,53.41,53.43,19900.0,49.0016,49.0016,48.9375,48.9558,19900.0
2015-05-28 14:35:00,53.42,53.42,53.37,53.38,15900.0,48.9466,48.9466,48.9008,48.91,15900.0
2015-05-28 14:40:00,53.38,53.39,53.35,53.37,21700.0,48.91,48.9191,48.8825,48.9008,21700.0
2015-05-28 14:45:00,53.38,53.39,53.35,53.36,44300.0,48.91,48.9191,48.8825,48.8917,44300.0
2015-05-28 14:50:00,53.36,53.41,53.35,53.37,80800.0,48.8917,48.9375,48.8825,48.9008,80800.0
2015-05-28 14:55:00,53.38,53.41,53.37,53.41,10300.0,48.91,48.9375,48.9008,48.9375,10300.0
2015-05-28 15:00:00,53.41,53.41,53.39,53.41,19400.0,48.9375,48.9375,48.9191,48.9375,19400.0
2015-05-28 15:05:00,53.4,53.46,53.4,53.45,39000.0,48.9283,48.9833,48.9283,48.9741,39000.0
2015-05-28 15:10:00,53.44,53.47,53.43,53.43,50100.0,48.965,48.9924,48.9558,48.9558,50100.0
2015-05-28 15:15:00,53.43,53.47,53.43,53.45,42100.0,48.9558,48.9924,48.9558,48.9741,42100.0
2015-05-28 15:20:00,53.45,53.47,53.42,53.47,78800.0,48.9741,48.9924,48.9466,48.9924,78800.0
2015-05-28 15:25:00,53.47,53.47,53.4,53.41,33300.0,48.9924,48.9924,48.9283,48.9375,33300.0
2015-05-28 15:30:00,53.41,53.43,53.36,53.36,41100.0,48.9375,48.9558,48.8917,48.8917,41100.0
2015-05-28 15:35:00,53.37,53.38,53.28,53.28,60700.0,48.9008,48.91,48.8184,48.8184,60700.0
2015-05-28 15:40:00,53.28,53.34,53.25,53.32,75600.0,48.8184,48.8733,48.7909,48.855,75600.0
2015-05-28 15:45:00,53.32,53.34,53.29,53.32,129900.0,48.855,48.8733,48.8275,48.855,129900.0
2015-05-28 15:50:00,53.32,53.35,53.31,53.35,66800.0,48.855,48.8825,48.8458,48.8825,66800.0
2015-05-28 15:55:00,53.36,53.41,53.36,53.37,164100.0,48.8917,48.9375,48.8917,48.9008,164100.0
2015-05-29 09:30:00,53.5,53.53,53.33,53.43,29500.0,49.0199,49.0474,48.8642,48.9558,29500.0
2015-05-29 09:35:00,53.36,53.63,53.36,53.54,20500.0,48.8917,49.139,48.8917,49.0566,20500.0
2015-05-29 09:40:00,53.56,53.68,53.51,53.67,13700.0,49.0749,49.1849,49.0291,49.1757,13700.0
2015-05-29 09:45:00,53.66,53.7,53.56,53.69,24700.0,49.1665,49.2032,49.0749,49.194,24700.0
2015-05-29 09:50:00,53.69,53.72,53.62,53.65,23700.0,49.194,49.2215,49.1299,49.1574,23700.0
2015-05-29 09:55:00,53.65,53.69,53.63,53.68,14200.0,49.1574,49.194,49.139,49.1849,14200.0
2015-05-29 10:00:00,53.68,53.73,53.64,53.73,35200.0,49.1849,49.2307,49.1482,49.2307,35200.0
2015-05-29 10:05:00,53.73,53.75,53.69,53.71,27300.0,49.2307,49.249,49.194,49.2123,27300.0
2015-05-29 10:10:00,53.7,53.74,53.67,53.71,32000.0,49.2032,49.2398,49.1757,49.2123,32000.0
2015-05-29 10:15:00,53.71,53.74,53.64,53.74,40600.0,49.2123,49.2398,49.1482,49.2398,40600.0
2015-05-29 10:20:00,53.74,53.79,53.61,53.67,34400.0,49.2398,49.2856,49.1207,49.1757,34400.0
2015-05-29 10:25:00,53.67,53.73,53.64,53.66,30100.0,49.1757,49.2307,49.1482,49.1665,30100.0
2015-05-29 10:30:00,53.65,53.69,53.6,53.68,12100.0,49.1574,49.194,49.1116,49.1849,12100.0
2015-05-29 10:35:00,53.68,53.72,53.65,53.7,17900.0,49.1849,49.2215,49.1574,49.2032,17900.0
2015-05-29 10:40:00,53.7,53.7,53.55,53.56,20300.0,49.2032,49.2032,49.0657,49.0749,20300.0
2015-05-29 10:45:00,53.55,53.56,53.45,53.45,12600.0,49.0657,49.0749,48.9741,48.9741,12600.0
2015-05-29 10:50:00,53.44,53.44,53.33,53.36,14400.0,48.965,48.965,48.8642,48.8917,14400.0
2015-05-29 10:55:00,53.35,53.36,53.29,53.36,11700.0,48.8825,48.8917,48.8275,48.8917,11700.0
2015-05-29 11:00:00,53.36,53.38,53.32,53.33,17900.0,48.8917,48.91,48.855,48.8642,17900.0
2015-05-29 11:05:00,53.33,53.33,53.28,53.32,18000.0,48.8642,48.8642,48.8184,48.855,18000.0
2015-05-29 11:10:00,53.33,53.41,53.33,53.41,9800.0,48.8642,48.9375,48.8642,48.9375,9800.0
2015-05-29 11:15:00,53.42,53.53,53.42,53.53,15100.0,48.9466,49.0474,48.9466,49.0474,15100.0
2015-05-29 11:20:00,53.52,53.56,53.48,53.51,9900.0,49.0383,49.0749,49.0016,49.0291,9900.0
2015-05-29 11:25:00,53.51,53.51,53.47,53.48,11100.0,49.0291,49.0291,48.9924,49.0016,11100.0
2015-05-29 11:30:00,53.47,53.48,53.37,53.41,12300.0,48.9924,49.0016,48.9008,48.9375,12300.0
2015-05-29 11:35:00,53.4,53.42,53.35,53.41,11800.0,48.9283,48.9466,48.8825,48.9375,11800.0
2015-05-29 11:40:00,53.42,53.61,53.42,53.61,15900.0,48.9466,49.1207,48.9466,49.1207,15900.0
2015-05-29 11:45:00,53.64,53.67,53.6,53.67,20300.0,49.1482,49.1757,49.1116,49.1757,20300.0
2015-05-29 11:50:00,53.67,53.71,53.64,53.69,16500.0,49.1757,49.2123,49.1482,49.194,16500.0
2015-05-29 11:55:00,53.7,53.7,53.64,53.65,16900.0,49.2032,49.2032,49.1482,49.1574,16900.0
2015-05-29 12:00:00,53.64,53.69,53.64,53.68,19000.0,49.1482,49.194,49.1482,49.1849,19000.0
2015-05-29 12:05:00,53.67,53.69,53.63,53.67,13400.0,49.1757,49.194,49.139,49.1757,13400.0
2015-05-29 12:10:00,53.67,53.68,53.59,53.61,23800.0,49.1757,49.1849,49.1024,49.1207,23800.0
2015-05-29 12:15:00,53.61,53.67,53.59,53.67,13800.0,49.1207,49.1757,49.1024,49.1757,13800.0
2015-05-29 12:20:00,53.66,53.72,53.65,53.72,18200.0,49.1665,49.2215,49.1574,49.2215,18200.0
2015-05-29 12:25:00,53.72,53.8,53.71,53.8,15500.0,49.2215,49.2948,49.2123,49.2948,15500.0
2015-05-29 12:30:00,53.78,53.81,53.74,53.78,14900.0,49.2765,49.304,49.2398,49.2765,14900.0
2015-05-29 12:35:00,53.77,53.82,53.76,53.79,14600.0,49.2673,49.3131,49.2582,49.2856,14600.0
2015-05-29 12:40:00,53.79,53.79,53.72,53.73,30400.0,49.2856,49.2856,49.2215,49.2307,30400.0
2015-05-29 12:45:00,53.73,53.75,53.69,53.7,14800.0,49.2307,49.249,49.194,49.2032,14800.0
2015-05-29 12:50:00,53.7,53.7,53.57,53.58,12500.0,49.2032,49.2032,49.0841,49.0932,12500.0
2015-05-29 12:55:00,53.58,53.66,53.57,53.58,7400.0,49.0932,49.1665,49.0841,49.0932,7400.0
2015-05-29 13:00:00,53.56,53.6,53.54,53.58,8500.0,49.0749,49.1116,49.0566,49.0932,8500.0
2015-05-29 13:05:00,53.58,53.58,53.53,53.58,8000.0,49.0932,49.0932,49.0474,49.0932,8000.0
2015-05-29 13:10:00,53.57,53.59,53.55,53.59,8800.0,49.0841,49.1024,49.0657,49.1024,8800.0
2015-05-29 13:15:00,53.59,53.6,53.55,53.59,16600.0,49.1024,49.1116,49.0657,49.1024,16600.0
2015-05-29 13:20:00,53.6,53.66,53.6,53.63,13100.0,49.1116,49.1665,49.1116,49.139,13100.0
2015-05-29 13:25:00,53.64,53.67,53.58,53.59,9800.0,49.1482,49.1757,49.0932,49.1024,9800.0
2015-05-29 13:30:00,53.6,53.64,53.56,53.56,7800.0,49.1116,49.1482,49.0749,49.0749,7800.0
2015-05-29 13:35:00,53.55,53.56,53.48,53.5,11500.0,49.0657,49.0749,49.0016,49.0199,11500.0
2015-05-29 13:40:00,53.5,53.53,53.47,53.51,8100.0,49.0199,49.0474,48.9924,49.0291,8100.0
2015-05-29 13:45:00,53.5,53.6,53.5,53.6,14100.0,49.0199,49.1116,49.0199,49.1116,14100.0
2015-05-29 13:50:00,53.59,53.59,53.53,53.57,7400.0,49.1024,49.1024,49.0474,49.0841,7400.0
2015-05-29 13:55:00,53.58,53.61,53.55,53.55,17500.0,49.0932,49.1207,49.0657,49.0657,17500.0
2015-05-29 14:00:00,53.55,53.55,53.51,53.54,13300.0,49.0657,49.0657,49.0291,49.0566,13300.0
2015-05-29 14:05:00,53.54,53.59,53.53,53.53,12500.0,49.0566,49.1024,49.0474,49.0474,12500.0
2015-05-29 14:10:00,53.53,53.55,53.51,53.55,9400.0,49.0474,49.0657,49.0291,49.0657,9400.0
2015-05-29 14:15:00,53.54,53.54,53.47,53.48,10100.0,49.0566,49.0566,48.9924,49.0016,10100.0
2015-05-29 14:20:00,53.49,53.53,53.46,53.48,20900.0,49.0108,49.0474,48.9833,49.0016,20900.0
2015-05-29 14:25:00,53.47,53.54,53.47,53.48,14100.0,48.9924,49.0566,48.9924,49.0016,14100.0
2015-05-29 14:30:00,53.48,53.54,53.46,53.51,22300.0,49.0016,49.0566,48.9833,49.0291,22300.0
2015-05-29 14:35:00,53.5,53.58,53.5,53.58,18800.0,49.0199,49.0932,49.0199,49.0932,18800.0
2015-05-29 14:40:00,53.57,53.63,53.53,53.6,45800.0,49.0841,49.139,49.0474,49.1116,45800.0
2015-05-29 14:45:00,53.6,53.6,53.53,53.56,23000.0,49.1116,49.1116,49.0474,49.0749,23000.0
2015-05-29 14:50:00,53.55,53.63,53.54,53.63,17700.0,49.0657,49.139,49.0566,49.139,17700.0
2015-05-29 14:55:00,53.64,53.64,53.53,53.53,19400.0,49.1482,49.1482,49.0474,49.0474,19400.0
2015-05-29 15:00:00,53.53,53.59,53.53,53.55,26300.0,49.0474,49.1024,49.0474,49.0657,26300.0
2015-05-29 15:05:00,53.55,53.66,53.54,53.65,44800.0,49.0657,49.1665,49.0566,49.1574,44800.0
2015-05-29 15:10:00,53.66,53.71,53.65,53.71,35700.0,49.1665,49.2123,49.1574,49.2123,35700.0
2015-05-29 15:15:00,53.71,53.71,53.64,53.65,31500.0,49.2123,49.2123,49.1482,49.1574,31500.0
2015-05-29 15:20:00,53.65,53.68,53.6,53.66,27300.0,49.1574,49.1849,49.1116,49.1665,27300.0
2015-05-29 15:25:00,53.66,53.69,53.64,53.68,40700.0,49.1665,49.194,49.1482,49.1849,40700.0
2015-05-29 15:30:00,53.68,53.7,53.62,53.65,37300.0,49.1849,49.2032,49.1299,49.1574,37300.0
2015-05-29 15:35:00,53.65,53.66,53.59,53.61,27900.0,49.1574,49.1665,49.1024,49.1207,27900.0
2015-05-29 15:40:00,53.61,53.66,53.61,53.64,35900.0,49.1207,49.1665,49.1207,49.1482,35900.0
2015-05-29 15:45:00,53.63,53.63,53.51,53.51,68700.0,49.139,49.139,49.0291,49.0291,68700.0
2015-05-29 15:50:00,53.51,53.52,53.46,53.46,48400.0,49.0291,49.0383,48.9833,48.9833,48400.0
2015-05-29 15:55:00,53.46,53.51,53.46,53.47,193800.0,48.9833,49.0291,48.9833,48.9924,193800.0
2015-06-01 09:30:00,53.79,53.79,53.48,53.48,50576.0,49.2856,49.2856,49.0016,49.0016,50576.0
2015-06-01 09:35:00,53.48,53.61,53.46,53.46,30347.0,49.0016,49.1207,48.9833,48.9833,30347.0
2015-06-01 09:40:00,53.47,53.48,53.42,53.45,19985.0,48.9924,49.0016,48.9466,48.9741,19985.0
2015-06-01 09:45:00,53.45,53.51,53.45,53.49,42926.0,48.9741,49.0291,48.9741,49.0108,42926.0
2015-06-01 09:50:00,53.48,53.58,53.46,53.5,48446.0,49.0016,49.0932,48.9833,49.0199,48446.0
2015-06-01 09:55:00,53.5,53.54,53.48,53.52,25038.0,49.0199,49.0566,49.0016,49.0383,25038.0
2015-06-01 10:00:00,53.52,53.68,53.5,53.68,27684.0,49.0383,49.1849,49.0199,49.1849,27684.0
2015-06-01 10:05:00,53.69,53.72,53.57,53.63,28810.0,49.194,49.2215,49.0841,49.139,28810.0
2015-06-01 10:10:00,53.63,53.63,53.53,53.55,75006.0,49.139,49.139,49.0474,49.0657,75006.0
2015-06-01 10:15:00,53.56,53.65,53.54,53.63,213114.0,49.0749,49.1574,49.0566,49.139,213114.0
2015-06-01 10:20:00,53.62,53.8,53.62,53.79,25341.0,49.1299,49.2948,49.1299,49.2856,25341.0
2015-06-01 10:25:00,53.79,53.89,53.79,53.83,28129.0,49.2856,49.3773,49.2856,49.3223,28129.0
2015-06-01 10:30:00,53.82,53.83,53.75,53.77,31084.0,49.3131,49.3223,49.249,49.2673,31084.0
2015-06-01 10:35:00,53.77,53.79,53.71,53.78,21632.0,49.2673,49.2856,49.2123,49.2765,21632.0
2015-06-01 10:40:00,53.78,53.78,53.69,53.69,14153.0,49.2765,49.2765,49.194,49.194,14153.0
2015-06-01 10:45:00,53.68,53.8,53.66,53.8,20029.0,49.1849,49.2948,49.1665,49.2948,20029.0
2015-06-01 10:50:00,53.79,53.8,53.72,53.72,20876.0,49.2856,49.2948,49.2215,49.2215,20876.0
2015-06-01 10:55:00,53.72,53.76,53.64,53.74,27792.0,49.2215,49.2582,49.1482,49.2398,27792.0
2015-06-01 11:00:00,53.75,53.79,53.74,53.78,18153.0,49.249,49.2856,49.2398,49.2765,18153.0
2015-06-01 11:05:00,53.78,53.78,53.69,53.69,12130.0,49.2765,49.2765,49.194,49.194,12130.0
2015-06-01 11:10:00,53.69,53.75,53.67,53.68,22794.0,49.194,49.249,49.1757,49.1849,22794.0
2015-06-01 11:15:00,53.69,53.7,53.6,53.6,32450.0,49.194,49.2032,49.1116,49.1116,32450.0
2015-06-01 11:20:00,53.61,53.63,53.55,53.55,54529.0,49.1207,49.139,49.0657,49.0657,54529.0
2015-06-01 11:25:00,53.56,53.56,53.48,53.51,35244.0,49.0749,49.0749,49.0016,49.0291,35244.0
2015-06-01 11:30:00,53.5,53.58,53.47,53.58,40758.0,49.0199,49.0932,48.9924,49.0932,40758.0
2015-06-01 11:35:00,53.58,53.67,53.57,53.66,63149.0,49.0932,49.1757,49.0841,49.1665,63149.0
2015-06-01 11:40:00,53.67,53.79,53.67,53.79,17444.0,49.1757,49.2856,49.1757,49.2856,17444.0
2015-06-01 11:45:00,53.79,53.81,53.71,53.71,12748.0,49.2856,49.304,49.2123,49.2123,12748.0
2015-06-01 11:50:00,53.7,53.71,53.64,53.64,6600.0,49.2032,49.2123,49.1482,49.1482,6600.0
2015-06-01 11:55:00,53.62,53.64,53.6,53.63,17452.0,49.1299,49.1482,49.1116,49.139,17452.0
2015-06-01 12:00:00,53.64,53.64,53.6,53.62,10240.0,49.1482,49.1482,49.1116,49.1299,10240.0
2015-06-01 12:05:00,53.62,53.64,53.59,53.6,10107.0,49.1299,49.1482,49.1024,49.1116,10107.0
2015-06-01 12:10:00,53.6,53.65,53.57,53.64,29211.0,49.1116,49.1574,49.0841,49.1482,29211.0
2015-06-01 12:15:00,53.64,53.71,53.64,53.71,14729.0,49.1482,49.2123,49.1482,49.2123,14729.0
2015-06-01 12:20:00,53.71,53.72,53.67,53.68,11573.0,49.2123,49.2215,49.1757,49.1849,11573.0
2015-06-01 12:25:00,53.69,53.71,53.67,53.69,14982.0,49.194,49.2123,49.1757,49.194,14982.0
2015-06-01 12:30:00,53.69,53.72,53.68,53.71,22059.0,49.194,49.2215,49.1849,49.2123,22059.0
2015-06-01 12:35:00,53.71,53.77,53.7,53.76,8117.0,49.2123,49.2673,49.2032,49.2582,8117.0
2015-06-01 12:40:00,53.76,53.77,53.72,53.72,5668.0,49.2582,49.2673,49.2215,49.2215,5668.0
2015-06-01 12:45:00,53.72,53.72,53.66,53.66,6600.0,49.2215,49.2215,49.1665,49.1665,6600.0
2015-06-01 12:50:00,53.66,53.66,53.63,53.63,9543.0,49.1665,49.1665,49.139,49.139,9543.0
2015-06-01 12:55:00,53.63,53.72,53.61,53.71,21730.0,49.139,49.2215,49.1207,49.2123,21730.0
2015-06-01 13:00:00,53.71,53.73,53.71,53.71,6862.0,49.2123,49.2307,49.2123,49.2123,6862.0
2015-06-01 13:05:00,53.72,53.78,53.72,53.76,16407.0,49.2215,49.2765,49.2215,49.2582,16407.0
2015-06-01 13:10:00,53.76,53.78,53.73,53.73,8558.0,49.2582,49.2765,49.2307,49.2307,8558.0
2015-06-01 13:15:00,53.73,53.74,53.71,53.73,20293.0,49.2307,49.2398,49.2123,49.2307,20293.0
2015-06-01 13:20:00,53.74,53.77,53.74,53.77,6630.0,49.2398,49.2673,49.2398,49.2673,6630.0
2015-06-01 13:25:00,53.77,53.77,53.72,53.73,6550.0,49.2673,49.2673,49.2215,49.2307,6550.0
2015-06-01 13:30:00,53.73,53.74,53.7,53.7,8303.0,49.2307,49.2398,49.2032,49.2032,8303.0
2015-06-01 13:35:00,53.7,53.72,53.69,53.7,24291.0,49.2032,49.2215,49.194,49.2032,24291.0
2015-06-01 13:40:00,53.71,53.72,53.69,53.7,14400.0,49.2123,49.2215,49.194,49.2032,14400.0
2015-06-01 13:45:00,53.7,53.77,53.7,53.76,14312.0,49.2032,49.2673,49.2032,49.2582,14312.0
2015-06-01 13:50:00,53.76,53.76,53.71,53.74,6681.0,49.2582,49.2582,49.2123,49.2398,6681.0
2015-06-01 13:55:00,53.73,53.79,53.71,53.79,23623.0,49.2307,49.2856,49.2123,49.2856,23623.0
2015-06-01 14:00:00,53.78,53.83,53.78,53.8,9976.0,49.2765,49.3223,49.2765,49.2948,9976.0
2015-06-01 14:05:00,53.81,53.83,53.8,53.83,7005.0,49.304,49.3223,49.2948,49.3223,7005.0
2015-06-01 14:10:00,53.82,53.83,53.81,53.81,4516.0,49.3131,49.3223,49.304,49.304,4516.0
2015-06-01 14:15:00,53.81,53.87,53.81,53.87,5921.0,49.304,49.3589,49.304,49.3589,5921.0
2015-06-01 14:20:00,53.87,53.89,53.86,53.89,14404.0,49.3589,49.3773,49.3498,49.3773,14404.0
2015-06-01 14:25:00,53.9,53.9,53.86,53.86,6218.0,49.3864,49.3864,49.3498,49.3498,6218.0
2015-06-01 14:30:00,53.87,53.89,53.85,53.86,9225.0,49.3589,49.3773,49.3406,49.3498,9225.0
2015-06-01 14:35:00,53.86,53.87,53.83,53.83,4278.0,49.3498,49.3589,49.3223,49.3223,4278.0
2015-06-01 14:40:00,53.84,53.85,53.83,53.85,7932.0,49.3315,49.3406,49.3223,49.3406,7932.0
2015-06-01 14:45:00,53.85,53.85,53.82,53.82,11917.0,49.3406,49.3406,49.3131,49.3131,11917.0
2015-06-01 14:50:00,53.83,53.86,53.82,53.85,10867.0,49.3223,49.3498,49.3131,49.3406,10867.0
2015-06-01 14:55:00,53.85,53.89,53.84,53.89,13527.0,49.3406,49.3773,49.3315,49.3773,13527.0
2015-06-01 15:00:00,53.9,53.92,53.89,53.91,26759.0,49.3864,49.4048,49.3773,49.3956,26759.0
2015-06-01 15:05:00,53.91,53.94,53.91,53.92,19669.0,49.3956,49.4231,49.3956,49.4048,19669.0
2015-06-01 15:10:00,53.93,53.96,53.91,53.94,28502.0,49.4139,49.4414,49.3956,49.4231,28502.0
2015-06-01 15:15:00,53.95,53.96,53.92,53.94,35218.0,49.4323,49.4414,49.4048,49.4231,35218.0
2015-06-01 15:20:00,53.94,53.95,53.92,53.93,21738.0,49.4231,49.4323,49.4048,49.4139,21738.0
2015-06-01 15:25:00,53.93,53.94,53.91,53.93,16006.0,49.4139,49.4231,49.3956,49.4139,16006.0
2015-06-01 15:30:00,53.93,53.94,53.82,53.85,50922.0,49.4139,49.4231,49.3131,49.3406,50922.0
2015-06-01 15:35:00,53.85,53.85,53.74,53.76,28222.0,49.3406,49.3406,49.2398,49.2582,28222.0
2015-06-01 15:40:00,53.76,53.77,53.69,53.72,62650.0,49.2582,49.2673,49.194,49.2215,62650.0
2015-06-01 15:45:00,53.71,53.72,53.62,53.65,90287.0,49.2123,49.2215,49.1299,49.1574,90287.0
2015-06-01 15:50:00,53.66,53.68,53.63,53.67,107866.0,49.1665,49.1849,49.139,49.1757,107866.0
2015-06-01 15:55:00,53.68,53.7,53.62,53.63,173439.0,49.1849,49.2032,49.1299,49.139,173439.0
2015-06-02 09:30:00,53.32,53.46,53.01,53.07,74275.0,48.855,48.9833,48.571,48.6259,74275.0
2015-06-02 09:35:00,53.04,53.1,52.79,52.8,109018.0,48.5985,48.6534,48.3694,48.3786,109018.0
2015-06-02 09:40:00,52.83,52.87,52.7,52.72,36646.0,48.406,48.4427,48.2869,48.3053,36646.0
2015-06-02 09:45:00,52.74,52.82,52.68,52.82,42365.0,48.3236,48.3969,48.2686,48.3969,42365.0
2015-06-02 09:50:00,52.81,52.83,52.75,52.76,12393.0,48.3877,48.406,48.3327,48.3419,12393.0
2015-06-02 09:55:00,52.76,52.94,52.76,52.94,22535.0,48.3419,48.5068,48.3419,48.5068,22535.0
2015-06-02 10:00:00,52.94,52.97,52.85,52.97,35258.0,48.5068,48.5343,48.4244,48.5343,35258.0
2015-06-02 10:05:00,53.0,53.01,52.94,53.0,11970.0,48.5618,48.571,48.5068,48.5618,11970.0
2015-06-02 10:10:00,53.0,53.08,52.88,52.89,12365.0,48.5618,48.6351,48.4519,48.461,12365.0
2015-06-02 10:15:00,52.93,52.94,52.85,52.86,17754.0,48.4977,48.5068,48.4244,48.4335,17754.0
2015-06-02 10:20:00,52.85,52.86,52.79,52.83,12420.0,48.4244,48.4335,48.3694,48.406,12420.0
2015-06-02 10:25:00,52.83,52.84,52.74,52.74,19063.0,48.406,48.4152,48.3236,48.3236,19063.0
2015-06-02 10:30:00,52.74,52.76,52.6,52.71,93007.0,48.3236,48.3419,48.1953,48.2961,93007.0
2015-06-02 10:35:00,52.71,52.78,52.68,52.68,74771.0,48.2961,48.3602,48.2686,48.2686,74771.0
2015-06-02 10:40:00,52.69,52.69,52.56,52.57,45071.0,48.2778,48.2778,48.1586,48.1678,45071.0
2015-06-02 10:45:00,52.57,52.57,52.42,52.42,35900.0,48.1678,48.1678,48.0304,48.0304,35900.0
2015-06-02 10:50:00,52.44,52.44,52.33,52.33,23697.0,48.0487,48.0487,47.9479,47.9479,23697.0
2015-06-02 10:55:00,52.34,52.36,52.22,52.26,26750.0,47.9571,47.9754,47.8471,47.8838,26750.0
2015-06-02 11:00:00,52.24,52.31,52.24,52.28,19034.0,47.8654,47.9296,47.8654,47.9021,19034.0
2015-06-02 11:05:00,52.28,52.41,52.22,52.39,53671.0,47.9021,48.0212,47.8471,48.0029,53671.0
2015-06-02 11:10:00,52.41,52.52,52.34,52.48,41235.0,48.0212,48.122,47.9571,48.0853,41235.0
2015-06-02 11:15:00,52.48,52.49,52.43,52.48,35395.0,48.0853,48.0945,48.0395,48.0853,35395.0
2015-06-02 11:20:00,52.48,52.54,52.48,52.5,29071.0,48.0853,48.1403,48.0853,48.1037,29071.0
2015-06-02 11:25:00,52.5,52.54,52.48,52.5,37724.0,48.1037,48.1403,48.0853,48.1037,37724.0
2015-06-02 11:30:00,52.51,52.55,52.47,52.48,39204.0,48.1128,48.1495,48.0762,48.0853,39204.0
2015-06-02 11:35:00,52.47,52.53,52.45,52.46,23386.0,48.0762,48.1312,48.0579,48.067,23386.0
2015-06-02 11:40:00,52.46,52.46,52.41,52.44,20847.0,48.067,48.067,48.0212,48.0487,20847.0
2015-06-02 11:45:00,52.42,52.45,52.37,52.45,27494.0,48.0304,48.0579,47.9846,48.0579,27494.0
2015-06-02 11:50:00,52.45,52.51,52.39,52.5,18229.0,48.0579,48.1128,48.0029,48.1037,18229.0
2015-06-02 11:55:00,52.51,52.54,52.43,52.48,31919.0,48.1128,48.1403,48.0395,48.0853,31919.0
2015-06-02 12:00:00,52.48,52.58,52.47,52.57,35149.0,48.0853,48.177,48.0762,48.1678,35149.0
2015-06-02 12:05:00,52.57,52.7,52.57,52.6,28313.0,48.1678,48.2869,48.1678,48.1953,28313.0
2015-06-02 12:10:00,52.62,52.66,52.62,52.64,17070.0,48.2136,48.2503,48.2136,48.2319,17070.0
2015-06-02 12:15:00,52.64,52.65,52.53,52.53,21990.0,48.2319,48.2411,48.1312,48.1312,21990.0
2015-06-02 12:20:00,52.53,52.59,52.52,52.59,31496.0,48.1312,48.1861,48.122,48.1861,31496.0
2015-06-02 12:25:00,52.59,52.61,52.52,52.57,12675.0,48.1861,48.2045,48.122,48.1678,12675.0
2015-06-02 12:30:00,52.58,52.61,52.58,52.6,6950.0,48.177,48.2045,48.177,48.1953,6950.0
2015-06-02 12:35:00,52.6,52.66,52.59,52.66,14363.0,48.1953,48.2503,48.1861,48.2503,14363.0
2015-06-02 12:40:00,52.65,52.65,52.57,52.6,15359.0,48.2411,48.2411,48.1678,48.1953,15359.0
2015-06-02 12:45:00,52.59,52.63,52.56,52.62,15381.0,48.1861,48.2228,48.1586,48.2136,15381.0
2015-06-02 12:50:00,52.63,52.67,52.61,52.66,61273.0,48.2228,48.2594,48.2045,48.2503,61273.0
2015-06-02 12:55:00,52.65,52.69,52.6,52.6,12128.0,48.2411,48.2778,48.1953,48.1953,12128.0
2015-06-02 13:00:00,52.62,52.68,52.59,52.6,14175.0,48.2136,48.2686,48.1861,48.1953,14175.0
2015-06-02 13:05:00,52.59,52.61,52.56,52.59,9715.0,48.1861,48.2045,48.1586,48.1861,9715.0
2015-06-02 13:10:00,52.59,52.61,52.58,52.6,7984.0,48.1861,48.2045,48.177,48.1953,7984.0
2015-06-02 13:15:00,52.6,52.61,52.58,52.59,16214.0,48.1953,48.2045,48.177,48.1861,16214.0
2015-06-02 13:20:00,52.58,52.62,52.52,52.53,15523.0,48.177,48.2136,48.122,48.1312,15523.0
2015-06-02 13:25:00,52.54,52.56,52.51,52.54,29508.0,48.1403,48.1586,48.1128,48.1403,29508.0
2015-06-02 13:30:00,52.55,52.56,52.52,52.55,19242.0,48.1495,48.1586,48.122,48.1495,19242.0
2015-06-02 13:35:00,52.56,52.7,52.56,52.7,21992.0,48.1586,48.2869,48.1586,48.2869,21992.0
2015-06-02 13:40:00,52.69,52.77,52.69,52.76,7880.0,48.2778,48.3511,48.2778,48.3419,7880.0
2015-06-02 13:45:00,52.77,52.77,52.65,52.65,6790.0,48.3511,48.3511,48.2411,48.2411,6790.0
2015-06-02 13:50:00,52.65,52.71,52.62,52.66,14195.0,48.2411,48.2961,48.2136,48.2503,14195.0
2015-06-02 13:55:00,52.66,52.72,52.66,52.69,15354.0,48.2503,48.3053,48.2503,48.2778,15354.0
2015-06-02 14:00:00,52.69,52.78,52.69,52.76,16258.0,48.2778,48.3602,48.2778,48.3419,16258.0
2015-06-02 14:05:00,52.75,52.81,52.75,52.75,13346.0,48.3327,48.3877,48.3327,48.3327,13346.0
2015-06-02 14:10:00,52.75,52.76,52.71,52.73,19544.0,48.3327,48.3419,48.2961,48.3144,19544.0
2015-06-02 14:15:00,52.73,52.79,52.72,52.79,17451.0,48.3144,48.3694,48.3053,48.3694,17451.0
2015-06-02 14:20:00,52.79,52.87,52.79,52.86,23534.0,48.3694,48.4427,48.3694,48.4335,23534.0
2015-06-02 14:25:00,52.86,52.89,52.76,52.8,24886.0,48.4335,48.461,48.3419,48.3786,24886.0
2015-06-02 14:30:00,52.8,52.81,52.71,52.71,13435.0,48.3786,48.3877,48.2961,48.2961,13435.0
2015-06-02 14:35:00,52.7,52.71,52.64,52.64,15906.0,48.2869,48.2961,48.2319,48.2319,15906.0
2015-06-02 14:40:00,52.64,52.77,52.63,52.75,27154.0,48.2319,48.3511,48.2228,48.3327,27154.0
2015-06-02 14:45:00,52.76,52.76,52.71,52.72,16157.0,48.3419,48.3419,48.2961,48.3053,16157.0
2015-06-02 14:50:00,52.7,52.75,52.69,52.75,27168.0,48.2869,48.3327,48.2778,48.3327,27168.0
2015-06-02 14:55:00,52.76,52.83,52.76,52.83,18866.0,48.3419,48.406,48.3419,48.406,18866.0
2015-06-02 15:00:00,52.83,52.83,52.74,52.78,30880.0,48.406,48.406,48.3236,48.3602,30880.0
2015-06-02 15:05:00,52.78,52.78,52.72,52.76,24875.0,48.3602,48.3602,48.3053,48.3419,24875.0
2015-06-02 15:10:00,52.76,52.81,52.76,52.77,39097.0,48.3419,48.3877,48.3419,48.3511,39097.0
2015-06-02 15:15:00,52.77,52.83,52.76,52.8,48129.0,48.3511,48.406,48.3419,48.3786,48129.0
2015-06-02 15:20:00,52.8,52.82,52.74,52.76,28040.0,48.3786,48.3969,48.3236,48.3419,28040.0
2015-06-02 15:25:00,52.76,52.84,52.75,52.82,32542.0,48.3419,48.4152,48.3327,48.3969,32542.0
2015-06-02 15:30:00,52.82,52.86,52.81,52.86,79213.0,48.3969,48.4335,48.3877,48.4335,79213.0
2015-06-02 15:35:00,52.86,52.88,52.82,52.84,91215.0,48.4335,48.4519,48.3969,48.4152,91215.0
2015-06-02 15:40:00,52.84,52.87,52.83,52.86,101092.0,48.4152,48.4427,48.406,48.4335,101092.0
2015-06-02 15:45:00,52.85,52.87,52.79,52.87,129688.0,48.4244,48.4427,48.3694,48.4427,129688.0
2015-06-02 15:50:00,52.87,52.92,52.85,52.91,85406.0,48.4427,48.4885,48.4244,48.4793,85406.0
2015-06-02 15:55:00,52.92,52.97,52.89,52.89,252702.0,48.4885,48.5343,48.461,48.461,252702.0
2015-06-03 09:30:00,52.73,52.8,52.39,52.52,92842.0,48.3144,48.3786,48.0029,48.122,92842.0
2015-06-03 09:35:00,52.51,52.53,52.35,52.42,70155.0,48.1128,48.1312,47.9662,48.0304,70155.0
2015-06-03 09:40:00,52.42,52.48,52.31,52.38,32906.0,48.0304,48.0853,47.9296,47.9937,32906.0
2015-06-03 09:45:00,52.39,52.41,52.32,52.36,27746.0,48.0029,48.0212,47.9387,47.9754,27746.0
2015-06-03 09:50:00,52.37,52.42,52.29,52.38,22225.0,47.9846,48.0304,47.9113,47.9937,22225.0
2015-06-03 09:55:00,52.37,52.48,52.35,52.47,23718.0,47.9846,48.0853,47.9662,48.0762,23718.0
2015-06-03 10:00:00,52.46,52.46,52.32,52.34,54385.0,48.067,48.067,47.9387,47.9571,54385.0
2015-06-03 10:05:00,52.34,52.41,52.11,52.11,34057.0,47.9571,48.0212,47.7463,47.7463,34057.0
2015-06-03 10:10:00,52.11,52.23,52.05,52.05,71799.0,47.7463,47.8563,47.6914,47.6914,71799.0
2015-06-03 10:15:00,52.06,52.06,51.98,51.98,105072.0,47.7005,47.7005,47.6272,47.6272,105072.0
2015-06-03 10:20:00,51.98,52.05,51.94,51.95,55720.0,47.6272,47.6914,47.5906,47.5997,55720.0
2015-06-03 10:25:00,51.96,52.01,51.96,52.01,18021.0,47.6089,47.6547,47.6089,47.6547,18021.0
2015-06-03 10:30:00,52.02,52.18,52.02,52.17,50745.0,47.6639,47.8105,47.6639,47.8013,50745.0
2015-06-03 10:35:00,52.15,52.16,51.99,52.08,73923.0,47.783,47.7921,47.6364,47.7188,73923.0
2015-06-03 10:40:00,52.08,52.2,52.08,52.18,38223.0,47.7188,47.8288,47.7188,47.8105,38223.0
2015-06-03 10:45:00,52.17,52.18,52.03,52.07,25155.0,47.8013,47.8105,47.673,47.7097,25155.0
2015-06-03 10:50:00,52.06,52.06,51.99,52.0,12851.0,47.7005,47.7005,47.6364,47.6455,12851.0
2015-06-03 10:55:00,52.0,52.01,51.97,51.99,14534.0,47.6455,47.6547,47.6181,47.6364,14534.0
2015-06-03 11:00:00,51.98,51.99,51.93,51.93,19205.0,47.6272,47.6364,47.5814,47.5814,19205.0
2015-06-03 11:05:00,51.93,51.95,51.9,51.91,15499.0,47.5814,47.5997,47.5539,47.5631,15499.0
2015-06-03 11:10:00,51.9,51.9,51.84,51.84,21373.0,47.5539,47.5539,47.4989,47.4989,21373.0
2015-06-03 11:15:00,51.85,51.93,51.81,51.92,18559.0,47.5081,47.5814,47.4715,47.5722,18559.0
2015-06-03 11:20:00,51.93,52.04,51.93,52.01,20636.0,47.5814,47.6822,47.5814,47.6547,20636.0
2015-06-03 11:25:00,52.01,52.07,51.93,52.07,21928.0,47.6547,47.7097,47.5814,47.7097,21928.0
2015-06-03 11:30:00,52.08,52.1,52.0,52.01,13602.0,47.7188,47.7372,47.6455,47.6547,13602.0
2015-06-03 11:35:00,52.0,52.01,51.86,51.88,21662.0,47.6455,47.6547,47.5173,47.5356,21662.0
2015-06-03 11:40:00,51.89,51.89,51.74,51.76,33251.0,47.5448,47.5448,47.4073,47.4256,33251.0
2015-06-03 11:45:00,51.75,51.76,51.68,51.7,32174.0,47.4165,47.4256,47.3523,47.3707,32174.0
2015-06-03 11:50:00,51.69,51.71,51.64,51.68,27607.0,47.3615,47.3798,47.3157,47.3523,27607.0
2015-06-03 11:55:00,51.67,51.8,51.67,51.79,18212.0,47.3432,47.4623,47.3432,47.4531,18212.0
2015-06-03 12:00:00,51.78,51.8,51.72,51.73,15369.0,47.444,47.4623,47.389,47.3982,15369.0
2015-06-03 12:05:00,51.74,51.74,51.66,51.7,14975.0,47.4073,47.4073,47.334,47.3707,14975.0
2015-06-03 12:10:00,51.7,51.75,51.68,51.68,15084.0,47.3707,47.4165,47.3523,47.3523,15084.0
2015-06-03 12:15:00,51.68,51.74,51.67,51.67,18164.0,47.3523,47.4073,47.3432,47.3432,18164.0
2015-06-03 12:20:00,51.67,51.68,51.6,51.62,16916.0,47.3432,47.3523,47.279,47.2974,16916.0
2015-06-03 12:25:00,51.62,51.66,51.58,51.64,27201.0,47.2974,47.334,47.2607,47.3157,27201.0
2015-06-03 12:30:00,51.63,51.66,51.57,51.63,50935.0,47.3065,47.334,47.2516,47.3065,50935.0
2015-06-03 12:35:00,51.64,51.64,51.59,51.59,19408.0,47.3157,47.3157,47.2699,47.2699,19408.0
2015-06-03 12:40:00,51.6,51.6,51.53,51.55,25617.0,47.279,47.279,47.2149,47.2332,25617.0
2015-06-03 12:45:00,51.53,51.54,51.52,51.53,13714.0,47.2149,47.2241,47.2057,47.2149,13714.0
2015-06-03 12:50:00,51.56,51.68,51.56,51.67,12108.0,47.2424,47.3523,47.2424,47.3432,12108.0
2015-06-03 12:55:00,51.66,51.66,51.62,51.66,9866.0,47.334,47.334,47.2974,47.334,9866.0
2015-06-03 13:00:00,51.66,51.69,51.61,51.61,12229.0,47.334,47.3615,47.2882,47.2882,12229.0
2015-06-03 13:05:00,51.61,51.62,51.6,51.61,14404.0,47.2882,47.2974,47.279,47.2882,14404.0
2015-06-03 13:10:00,51.6,51.61,51.58,51.6,14862.0,47.279,47.2882,47.2607,47.279,14862.0
2015-06-03 13:15:00,51.59,51.61,51.57,51.58,23413.0,47.2699,47.2882,47.2516,47.2607,23413.0
2015-06-03 13:20:00,51.59,51.61,51.58,51.61,18507.0,47.2699,47.2882,47.2607,47.2882,18507.0
2015-06-03 13:25:00,51.62,51.67,51.62,51.65,28816.0,47.2974,47.3432,47.2974,47.3249,28816.0
2015-06-03 13:30:00,51.64,51.64,51.61,51.64,27307.0,47.3157,47.3157,47.2882,47.3157,27307.0
2015-06-03 13:35:00,51.64,51.71,51.64,51.71,16750.0,47.3157,47.3798,47.3157,47.3798,16750.0
2015-06-03 13:40:00,51.7,51.76,51.7,51.73,17419.0,47.3707,47.4256,47.3707,47.3982,17419.0
2015-06-03 13:45:00,51.72,51.73,51.67,51.68,19440.0,47.389,47.3982,47.3432,47.3523,19440.0
2015-06-03 13:50:00,51.69,51.71,51.68,51.71,8071.0,47.3615,47.3798,47.3523,47.3798,8071.0
2015-06-03 13:55:00,51.7,51.71,51.66,51.68,13592.0,47.3707,47.3798,47.334,47.3523,13592.0
2015-06-03 14:00:00,51.68,51.72,51.68,51.72,11789.0,47.3523,47.389,47.3523,47.389,11789.0
2015-06-03 14:05:00,51.72,51.75,51.71,51.71,11734.0,47.389,47.4165,47.3798,47.3798,11734.0
2015-06-03 14:10:00,51.71,51.72,51.68,51.71,25510.0,47.3798,47.389,47.3523,47.3798,25510.0
2015-06-03 14:15:00,51.71,51.73,51.67,51.68,14584.0,47.3798,47.3982,47.3432,47.3523,14584.0
2015-06-03 14:20:00,51.68,51.8,51.68,51.8,22695.0,47.3523,47.4623,47.3523,47.4623,22695.0
2015-06-03 14:25:00,51.8,51.85,51.79,51.84,19253.0,47.4623,47.5081,47.4531,47.4989,19253.0
2015-06-03 14:30:00,51.84,51.85,51.82,51.83,23802.0,47.4989,47.5081,47.4806,47.4898,23802.0
2015-06-03 14:35:00,51.82,51.85,51.82,51.83,42509.0,47.4806,47.5081,47.4806,47.4898,42509.0
2015-06-03 14:40:00,51.83,51.85,51.82,51.85,16660.0,47.4898,47.5081,47.4806,47.5081,16660.0
2015-06-03 14:45:00,51.84,51.85,51.83,51.85,17607.0,47.4989,47.5081,47.4898,47.5081,17607.0
2015-06-03 14:50:00,51.85,51.88,51.83,51.85,59795.0,47.5081,47.5356,47.4898,47.5081,59795.0
2015-06-03 14:55:00,51.84,51.88,51.84,51.88,27753.0,47.4989,47.5356,47.4989,47.5356,27753.0
2015-06-03 15:00:00,51.88,51.89,51.84,51.87,57139.0,47.5356,47.5448,47.4989,47.5264,57139.0
2015-06-03 15:05:00,51.87,51.93,51.85,51.88,112440.0,47.5264,47.5814,47.5081,47.5356,112440.0
2015-06-03 15:10:00,51.88,51.88,51.84,51.88,36010.0,47.5356,47.5356,47.4989,47.5356,36010.0
2015-06-03 15:15:00,51.87,51.88,51.82,51.84,53737.0,47.5264,47.5356,47.4806,47.4989,53737.0
2015-06-03 15:20:00,51.83,51.85,51.81,51.83,33374.0,47.4898,47.5081,47.4715,47.4898,33374.0
2015-06-03 15:25:00,51.83,51.87,51.82,51.83,36718.0,47.4898,47.5264,47.4806,47.4898,36718.0
2015-06-03 15:30:00,51.83,51.91,51.83,51.9,51535.0,47.4898,47.5631,47.4898,47.5539,51535.0
2015-06-03 15:35:00,51.9,51.93,51.88,51.92,31783.0,47.5539,47.5814,47.5356,47.5722,31783.0
2015-06-03 15:40:00,51.91,51.92,51.84,51.86,31371.0,47.5631,47.5722,47.4989,47.5173,31371.0
2015-06-03 15:45:00,51.85,51.86,51.8,51.8,53113.0,47.5081,47.5173,47.4623,47.4623,53113.0
2015-06-03 15:50:00,51.81,51.88,51.8,51.88,92386.0,47.4715,47.5356,47.4623,47.5356,92386.0
2015-06-03 15:55:00,51.88,52.01,51.88,51.97,348221.0,47.5356,47.6547,47.5356,47.6181,348221.0
2015-06-04 09:30:00,51.77,52.09,51.65,52.03,53078.0,47.4348,47.728,47.3249,47.673,53078.0
2015-06-04 09:35:00,52.02,52.02,51.75,51.75,122192.0,47.6639,47.6639,47.4165,47.4165,122192.0
2015-06-04 09:40:00,51.73,51.91,51.69,51.75,21478.0,47.3982,47.5631,47.3615,47.4165,21478.0
2015-06-04 09:45:00,51.77,51.98,51.74,51.96,26043.0,47.4348,47.6272,47.4073,47.6089,26043.0
2015-06-04 09:50:00,51.94,51.98,51.84,51.95,16502.0,47.5906,47.6272,47.4989,47.5997,16502.0
2015-06-04 09:55:00,51.93,52.08,51.93,52.07,12273.0,47.5814,47.7188,47.5814,47.7097,12273.0
2015-06-04 10:00:00,52.04,52.11,51.98,52.01,18542.0,47.6822,47.7463,47.6272,47.6547,18542.0
2015-06-04 10:05:00,52.02,52.08,52.02,52.04,25679.0,47.6639,47.7188,47.6639,47.6822,25679.0
2015-06-04 10:10:00,52.04,52.05,52.01,52.02,19523.0,47.6822,47.6914,47.6547,47.6639,19523.0
2015-06-04 10:15:00,52.02,52.05,51.99,52.03,59452.0,47.6639,47.6914,47.6364,47.673,59452.0
2015-06-04 10:20:00,52.04,52.06,51.98,52.01,74228.0,47.6822,47.7005,47.6272,47.6547,74228.0
2015-06-04 10:25:00,52.01,52.08,51.96,52.04,32206.0,47.6547,47.7188,47.6089,47.6822,32206.0
2015-06-04 10:30:00,52.03,52.03,51.83,51.84,21769.0,47.673,47.673,47.4898,47.4989,21769.0
2015-06-04 10:35:00,51.85,51.87,51.77,51.78,15138.0,47.5081,47.5264,47.4348,47.444,15138.0
2015-06-04 10:40:00,51.78,51.83,51.77,51.8,15165.0,47.444,47.4898,47.4348,47.4623,15165.0
2015-06-04 10:45:00,51.81,51.95,51.81,51.95,9394.0,47.4715,47.5997,47.4715,47.5997,9394.0
2015-06-04 10:50:00,51.94,51.94,51.85,51.92,8844.0,47.5906,47.5906,47.5081,47.5722,8844.0
2015-06-04 10:55:00,51.91,51.92,51.8,51.8,8683.0,47.5631,47.5722,47.4623,47.4623,8683.0
2015-06-04 11:00:00,51.81,51.86,51.78,51.86,13235.0,47.4715,47.5173,47.444,47.5173,13235.0
2015-06-04 11:05:00,51.86,51.86,51.74,51.8,21387.0,47.5173,47.5173,47.4073,47.4623,21387.0
2015-06-04 11:10:00,51.8,51.97,51.79,51.96,9286.0,47.4623,47.6181,47.4531,47.6089,9286.0
2015-06-04 11:15:00,51.97,51.97,51.83,51.85,10008.0,47.6181,47.6181,47.4898,47.5081,10008.0
2015-06-04 11:20:00,51.86,51.97,51.86,51.95,6429.0,47.5173,47.6181,47.5173,47.5997,6429.0
2015-06-04 11:25:00,51.94,52.01,51.93,51.99,18867.0,47.5906,47.6547,47.5814,47.6364,18867.0
2015-06-04 11:30:00,51.99,52.01,51.94,51.95,16940.0,47.6364,47.6547,47.5906,47.5997,16940.0
2015-06-04 11:35:00,51.94,51.96,51.87,51.87,13775.0,47.5906,47.6089,47.5264,47.5264,13775.0
2015-06-04 11:40:00,51.88,51.93,51.83,51.83,11191.0,47.5356,47.5814,47.4898,47.4898,11191.0
2015-06-04 11:45:00,51.83,51.88,51.79,51.81,14432.0,47.4898,47.5356,47.4531,47.4715,14432.0
2015-06-04 11:50:00,51.84,51.89,51.79,51.83,9067.0,47.4989,47.5448,47.4531,47.4898,9067.0
2015-06-04 11:55:00,51.83,51.88,51.77,51.81,22479.0,47.4898,47.5356,47.4348,47.4715,22479.0
2015-06-04 12:00:00,51.8,51.82,51.77,51.78,14460.0,47.4623,47.4806,47.4348,47.444,14460.0
2015-06-04 12:05:00,51.77,51.82,51.76,51.8,9405.0,47.4348,47.4806,47.4256,47.4623,9405.0
2015-06-04 12:10:00,51.79,51.83,51.75,51.8,9477.0,47.4531,47.4898,47.4165,47.4623,9477.0
2015-06-04 12:15:00,51.8,51.82,51.77,51.77,10495.0,47.4623,47.4806,47.4348,47.4348,10495.0
2015-06-04 12:20:00,51.76,51.78,51.74,51.74,19935.0,47.4256,47.444,47.4073,47.4073,19935.0
2015-06-04 12:25:00,51.76,51.77,51.73,51.75,10859.0,47.4256,47.4348,47.3982,47.4165,10859.0
2015-06-04 12:30:00,51.75,51.85,51.73,51.85,8834.0,47.4165,47.5081,47.3982,47.5081,8834.0
2015-06-04 12:35:00,51.85,51.86,51.8,51.8,6977.0,47.5081,47.5173,47.4623,47.4623,6977.0
2015-06-04 12:40:00,51.8,51.81,51.78,51.8,9527.0,47.4623,47.4715,47.444,47.4623,9527.0
2015-06-04 12:45:00,51.8,51.87,51.79,51.83,10997.0,47.4623,47.5264,47.4531,47.4898,10997.0
2015-06-04 12:50:00,51.82,51.84,51.79,51.8,5479.0,47.4806,47.4989,47.4531,47.4623,5479.0
2015-06-04 12:55:00,51.8,51.82,51.78,51.8,12197.0,47.4623,47.4806,47.444,47.4623,12197.0
2015-06-04 13:00:00,51.79,51.82,51.76,51.77,18100.0,47.4531,47.4806,47.4256,47.4348,18100.0
2015-06-04 13:05:00,51.77,51.79,51.7,51.72,30575.0,47.4348,47.4531,47.3707,47.389,30575.0
2015-06-04 13:10:00,51.72,51.81,51.72,51.78,13516.0,47.389,47.4715,47.389,47.444,13516.0
2015-06-04 13:15:00,51.78,51.78,51.69,51.72,24993.0,47.444,47.444,47.3615,47.389,24993.0
2015-06-04 13:20:00,51.71,51.73,51.67,51.73,16259.0,47.3798,47.3982,47.3432,47.3982,16259.0
2015-06-04 13:25:00,51.73,51.75,51.71,51.71,12158.0,47.3982,47.4165,47.3798,47.3798,12158.0
2015-06-04 13:30:00,51.71,51.73,51.69,51.7,20623.0,47.3798,47.3982,47.3615,47.3707,20623.0
2015-06-04 13:35:00,51.71,51.8,51.7,51.8,11220.0,47.3798,47.4623,47.3707,47.4623,11220.0
2015-06-04 13:40:00,51.8,51.8,51.75,51.76,8464.0,47.4623,47.4623,47.4165,47.4256,8464.0
2015-06-04 13:45:00,51.76,51.76,51.73,51.73,19356.0,47.4256,47.4256,47.3982,47.3982,19356.0
2015-06-04 13:50:00,51.73,51.81,51.73,51.8,21741.0,47.3982,47.4715,47.3982,47.4623,21741.0
2015-06-04 13:55:00,51.8,51.85,51.79,51.85,9968.0,47.4623,47.5081,47.4531,47.5081,9968.0
2015-06-04 14:00:00,51.86,51.89,51.83,51.86,36334.0,47.5173,47.5448,47.4898,47.5173,36334.0
2015-06-04 14:05:00,51.86,51.86,51.79,51.8,18547.0,47.5173,47.5173,47.4531,47.4623,18547.0
2015-06-04 14:10:00,51.8,51.82,51.78,51.81,19004.0,47.4623,47.4806,47.444,47.4715,19004.0
2015-06-04 14:15:00,51.81,51.81,51.78,51.8,28716.0,47.4715,47.4715,47.444,47.4623,28716.0
2015-06-04 14:20:00,51.8,51.84,51.79,51.83,15055.0,47.4623,47.4989,47.4531,47.4898,15055.0
2015-06-04 14:25:00,51.84,51.85,51.78,51.78,13912.0,47.4989,47.5081,47.444,47.444,13912.0
2015-06-04 14:30:00,51.78,51.79,51.75,51.75,10442.0,47.444,47.4531,47.4165,47.4165,10442.0
2015-06-04 14:35:00,51.75,51.76,51.73,51.74,14673.0,47.4165,47.4256,47.3982,47.4073,14673.0
2015-06-04 14:40:00,51.74,51.76,51.72,51.73,21302.0,47.4073,47.4256,47.389,47.3982,21302.0
2015-06-04 14:45:00,51.74,51.8,51.73,51.79,22151.0,47.4073,47.4623,47.3982,47.4531,22151.0
2015-06-04 14:50:00,51.8,51.84,51.79,51.79,14466.0,47.4623,47.4989,47.4531,47.4531,14466.0
2015-06-04 14:55:00,51.79,51.86,51.78,51.83,12156.0,47.4531,47.5173,47.444,47.4898,12156.0
2015-06-04 15:00:00,51.84,51.84,51.8,51.82,11138.0,47.4989,47.4989,47.4623,47.4806,11138.0
2015-06-04 15:05:00,51.83,51.87,51.81,51.82,14884.0,47.4898,47.5264,47.4715,47.4806,14884.0
2015-06-04 15:10:00,51.82,51.83,51.79,51.8,19264.0,47.4806,47.4898,47.4531,47.4623,19264.0
2015-06-04 15:15:00,51.8,51.83,51.78,51.8,55550.0,47.4623,47.4898,47.444,47.4623,55550.0
2015-06-04 15:20:00,51.8,51.83,51.79,51.8,24378.0,47.4623,47.4898,47.4531,47.4623,24378.0
2015-06-04 15:25:00,51.8,51.83,51.79,51.83,30204.0,47.4623,47.4898,47.4531,47.4898,30204.0
2015-06-04 15:30:00,51.82,51.82,51.77,51.78,55573.0,47.4806,47.4806,47.4348,47.444,55573.0
2015-06-04 15:35:00,51.78,51.79,51.74,51.76,38364.0,47.444,47.4531,47.4073,47.4256,38364.0
2015-06-04 15:40:00,51.77,51.77,51.71,51.72,47710.0,47.4348,47.4348,47.3798,47.389,47710.0
2015-06-04 15:45:00,51.72,51.78,51.7,51.77,134241.0,47.389,47.444,47.3707,47.4348,134241.0
2015-06-04 15:50:00,51.78,51.8,51.75,51.8,110225.0,47.444,47.4623,47.4165,47.4623,110225.0
2015-06-04 15:55:00,51.8,51.86,51.79,51.85,201772.0,47.4623,47.5173,47.4531,47.5081,201772.0
2015-06-05 09:30:00,51.79,51.79,50.95,50.99,148910.0,47.4531,47.4531,46.6835,46.7201,148910.0
2015-06-05 09:35:00,50.98,51.22,50.84,50.85,112510.0,46.711,46.9309,46.5827,46.5918,112510.0
2015-06-05 09:40:00,50.87,51.22,50.86,51.1,69134.0,46.6102,46.9309,46.601,46.8209,69134.0
2015-06-05 09:45:00,51.12,51.15,50.86,50.92,31700.0,46.8392,46.8667,46.601,46.656,31700.0
2015-06-05 09:50:00,50.9,51.04,50.89,51.01,10539.0,46.6377,46.7659,46.6285,46.7384,10539.0
2015-06-05 09:55:00,51.02,51.09,50.95,51.04,9116.0,46.7476,46.8117,46.6835,46.7659,9116.0
2015-06-05 10:00:00,51.04,51.15,51.02,51.14,20945.0,46.7659,46.8667,46.7476,46.8576,20945.0
2015-06-05 10:05:00,51.15,51.16,50.99,51.03,96843.0,46.8667,46.8759,46.7201,46.7568,96843.0
2015-06-05 10:10:00,51.01,51.05,50.98,51.02,24322.0,46.7384,46.7751,46.711,46.7476,24322.0
2015-06-05 10:15:00,51.02,51.07,50.99,51.02,34517.0,46.7476,46.7934,46.7201,46.7476,34517.0
2015-06-05 10:20:00,51.02,51.1,51.01,51.08,54149.0,46.7476,46.8209,46.7384,46.8026,54149.0
2015-06-05 10:25:00,51.08,51.14,51.02,51.05,48493.0,46.8026,46.8576,46.7476,46.7751,48493.0
2015-06-05 10:30:00,51.06,51.14,51.05,51.13,64341.0,46.7843,46.8576,46.7751,46.8484,64341.0
2015-06-05 10:35:00,51.14,51.21,51.14,51.2,34268.0,46.8576,46.9217,46.8576,46.9125,34268.0
2015-06-05 10:40:00,51.2,51.22,51.15,51.22,57331.0,46.9125,46.9309,46.8667,46.9309,57331.0
2015-06-05 10:45:00,51.22,51.23,51.12,51.13,15237.0,46.9309,46.94,46.8392,46.8484,15237.0
2015-06-05 10:50:00,51.14,51.14,51.09,51.12,50666.0,46.8576,46.8576,46.8117,46.8392,50666.0
2015-06-05 10:55:00,51.12,51.21,51.11,51.21,15729.0,46.8392,46.9217,46.8301,46.9217,15729.0
2015-06-05 11:00:00,51.21,51.28,51.2,51.25,20906.0,46.9217,46.9858,46.9125,46.9583,20906.0
2015-06-05 11:05:00,51.26,51.26,51.16,51.2,47521.0,46.9675,46.9675,46.8759,46.9125,47521.0
2015-06-05 11:10:00,51.2,51.22,51.17,51.18,40154.0,46.9125,46.9309,46.885,46.8942,40154.0
2015-06-05 11:15:00,51.18,51.21,51.15,51.17,35953.0,46.8942,46.9217,46.8667,46.885,35953.0
2015-06-05 11:20:00,51.17,51.25,51.17,51.25,35398.0,46.885,46.9583,46.885,46.9583,35398.0
2015-06-05 11:25:00,51.25,51.26,51.16,51.16,58550.0,46.9583,46.9675,46.8759,46.8759,58550.0
2015-06-05 11:30:00,51.17,51.2,51.13,51.14,20088.0,46.885,46.9125,46.8484,46.8576,20088.0
2015-06-05 11:35:00,51.15,51.16,51.09,51.1,42108.0,46.8667,46.8759,46.8117,46.8209,42108.0
2015-06-05 11:40:00,51.09,51.17,51.07,51.14,39751.0,46.8117,46.885,46.7934,46.8576,39751.0
2015-06-05 11:45:00,51.14,51.18,51.11,51.17,46416.0,46.8576,46.8942,46.8301,46.885,46416.0
2015-06-05 11:50:00,51.16,51.21,51.13,51.21,47495.0,46.8759,46.9217,46.8484,46.9217,47495.0
2015-06-05 11:55:00,51.22,51.23,51.16,51.19,66835.0,46.9309,46.94,46.8759,46.9034,66835.0
2015-06-05 12:00:00,51.19,51.25,51.18,51.21,26727.0,46.9034,46.9583,46.8942,46.9217,26727.0
2015-06-05 12:05:00,51.21,51.26,51.2,51.26,31817.0,46.9217,46.9675,46.9125,46.9675,31817.0
2015-06-05 12:10:00,51.26,51.36,51.24,51.28,139903.0,46.9675,47.0591,46.9492,46.9858,139903.0
2015-06-05 12:15:00,51.28,51.31,51.26,51.31,30523.0,46.9858,47.0133,46.9675,47.0133,30523.0
2015-06-05 12:20:00,51.3,51.31,51.26,51.27,38242.0,47.0042,47.0133,46.9675,46.9767,38242.0
2015-06-05 12:25:00,51.27,51.29,51.25,51.26,13567.0,46.9767,46.995,46.9583,46.9675,13567.0
2015-06-05 12:30:00,51.26,51.26,51.23,51.24,23985.0,46.9675,46.9675,46.94,46.9492,23985.0
2015-06-05 12:35:00,51.24,51.26,51.2,51.26,31794.0,46.9492,46.9675,46.9125,46.9675,31794.0
2015-06-05 12:40:00,51.26,51.35,51.24,51.35,51646.0,46.9675,47.05,46.9492,47.05,51646.0
2015-06-05 12:45:00,51.35,51.35,51.25,51.31,33766.0,47.05,47.05,46.9583,47.0133,33766.0
2015-06-05 12:50:00,51.31,51.32,51.28,51.28,9640.0,47.0133,47.0225,46.9858,46.9858,9640.0
2015-06-05 12:55:00,51.29,51.3,51.27,51.29,12393.0,46.995,47.0042,46.9767,46.995,12393.0
2015-06-05 13:00:00,51.29,51.31,51.25,51.27,22133.0,46.995,47.0133,46.9583,46.9767,22133.0
2015-06-05 13:05:00,51.27,51.3,51.24,51.26,47958.0,46.9767,47.0042,46.9492,46.9675,47958.0
2015-06-05 13:10:00,51.26,51.3,51.25,51.27,51033.0,46.9675,47.0042,46.9583,46.9767,51033.0
2015-06-05 13:15:00,51.27,51.3,51.26,51.27,46542.0,46.9767,47.0042,46.9675,46.9767,46542.0
2015-06-05 13:20:00,51.26,51.31,51.26,51.28,12553.0,46.9675,47.0133,46.9675,46.9858,12553.0
2015-06-05 13:25:00,51.27,51.31,51.25,51.3,10981.0,46.9767,47.0133,46.9583,47.0042,10981.0
2015-06-05 13:30:00,51.3,51.34,51.26,51.27,11978.0,47.0042,47.0408,46.9675,46.9767,11978.0
2015-06-05 13:35:00,51.27,51.32,51.26,51.31,22127.0,46.9767,47.0225,46.9675,47.0133,22127.0
2015-06-05 13:40:00,51.3,51.31,51.27,51.3,8722.0,47.0042,47.0133,46.9767,47.0042,8722.0
2015-06-05 13:45:00,51.29,51.3,51.23,51.24,26415.0,46.995,47.0042,46.94,46.9492,26415.0
2015-06-05 13:50:00,51.24,51.26,51.23,51.25,47569.0,46.9492,46.9675,46.94,46.9583,47569.0
2015-06-05 13:55:00,51.24,51.3,51.24,51.27,34043.0,46.9492,47.0042,46.9492,46.9767,34043.0
2015-06-05 14:00:00,51.28,51.33,51.28,51.33,10549.0,46.9858,47.0316,46.9858,47.0316,10549.0
2015-06-05 14:05:00,51.32,51.35,51.32,51.35,8953.0,47.0225,47.05,47.0225,47.05,8953.0
2015-06-05 14:10:00,51.34,51.34,51.3,51.31,12670.0,47.0408,47.0408,47.0042,47.0133,12670.0
2015-06-05 14:15:00,51.3,51.3,51.26,51.28,37003.0,47.0042,47.0042,46.9675,46.9858,37003.0
2015-06-05 14:20:00,51.29,51.3,51.22,51.22,52233.0,46.995,47.0042,46.9309,46.9309,52233.0
2015-06-05 14:25:00,51.22,51.23,51.17,51.21,74469.0,46.9309,46.94,46.885,46.9217,74469.0
2015-06-05 14:30:00,51.21,51.23,51.17,51.22,99946.0,46.9217,46.94,46.885,46.9309,99946.0
2015-06-05 14:35:00,51.22,51.22,51.13,51.14,95505.0,46.9309,46.9309,46.8484,46.8576,95505.0
2015-06-05 14:40:00,51.14,51.17,51.09,51.09,21978.0,46.8576,46.885,46.8117,46.8117,21978.0
2015-06-05 14:45:00,51.1,51.16,51.07,51.11,29918.0,46.8209,46.8759,46.7934,46.8301,29918.0
2015-06-05 14:50:00,51.11,51.16,51.09,51.16,14092.0,46.8301,46.8759,46.8117,46.8759,14092.0
2015-06-05 14:55:00,51.16,51.16,51.11,51.15,26648.0,46.8759,46.8759,46.8301,46.8667,26648.0
2015-06-05 15:00:00,51.14,51.18,51.13,51.16,11754.0,46.8576,46.8942,46.8484,46.8759,11754.0
2015-06-05 15:05:00,51.15,51.18,51.13,51.15,28751.0,46.8667,46.8942,46.8484,46.8667,28751.0
2015-06-05 15:10:00,51.15,51.21,51.12,51.21,23541.0,46.8667,46.9217,46.8392,46.9217,23541.0
2015-06-05 15:15:00,51.21,51.21,51.14,51.14,13750.0,46.9217,46.9217,46.8576,46.8576,13750.0
2015-06-05 15:20:00,51.14,51.15,51.12,51.13,15783.0,46.8576,46.8667,46.8392,46.8484,15783.0
2015-06-05 15:25:00,51.13,51.16,51.11,51.14,31599.0,46.8484,46.8759,46.8301,46.8576,31599.0
2015-06-05 15:30:00,51.14,51.23,51.13,51.23,36995.0,46.8576,46.94,46.8484,46.94,36995.0
2015-06-05 15:35:00,51.22,51.23,51.16,51.19,18767.0,46.9309,46.94,46.8759,46.9034,18767.0
2015-06-05 15:40:00,51.18,51.2,51.14,51.17,38424.0,46.8942,46.9125,46.8576,46.885,38424.0
2015-06-05 15:45:00,51.16,51.17,51.14,51.16,109708.0,46.8759,46.885,46.8576,46.8759,109708.0
2015-06-05 15:50:00,51.16,51.22,51.15,51.22,81647.0,46.8759,46.9309,46.8667,46.9309,81647.0
2015-06-05 15:55:00,51.22,51.45,51.21,51.36,607902.0,46.9309,47.1416,46.9217,47.0591,607902.0
2015-06-08 09:30:00,51.37,51.37,51.0,51.08,44842.0,47.0683,47.0683,46.7293,46.8026,44842.0
2015-06-08 09:35:00,51.09,51.16,51.08,51.1,47416.0,46.8117,46.8759,46.8026,46.8209,47416.0
2015-06-08 09:40:00,51.08,51.11,50.92,50.94,38336.0,46.8026,46.8301,46.656,46.6743,38336.0
2015-06-08 09:45:00,50.94,51.08,50.94,51.05,13825.0,46.6743,46.8026,46.6743,46.7751,13825.0
2015-06-08 09:50:00,51.05,51.05,50.94,50.98,21809.0,46.7751,46.7751,46.6743,46.711,21809.0
2015-06-08 09:55:00,50.98,51.0,50.91,50.93,19531.0,46.711,46.7293,46.6468,46.6651,19531.0
2015-06-08 10:00:00,50.93,50.98,50.89,50.97,15654.0,46.6651,46.711,46.6285,46.7018,15654.0
2015-06-08 10:05:00,50.97,51.1,50.97,51.05,17862.0,46.7018,46.8209,46.7018,46.7751,17862.0
2015-06-08 10:10:00,51.06,51.14,51.04,51.13,17661.0,46.7843,46.8576,46.7659,46.8484,17661.0
2015-06-08 10:15:00,51.12,51.14,51.06,51.06,41595.0,46.8392,46.8576,46.7843,46.7843,41595.0
2015-06-08 10:20:00,51.05,51.06,51.02,51.03,29917.0,46.7751,46.7843,46.7476,46.7568,29917.0
2015-06-08 10:25:00,51.03,51.07,50.99,51.07,11882.0,46.7568,46.7934,46.7201,46.7934,11882.0
2015-06-08 10:30:00,51.06,51.12,51.04,51.07,13237.0,46.7843,46.8392,46.7659,46.7934,13237.0
2015-06-08 10:35:00,51.08,51.08,51.03,51.03,5334.0,46.8026,46.8026,46.7568,46.7568,5334.0
2015-06-08 10:40:00,51.02,51.1,51.02,51.06,9982.0,46.7476,46.8209,46.7476,46.7843,9982.0
2015-06-08 10:45:00,51.05,51.12,51.05,51.12,44034.0,46.7751,46.8392,46.7751,46.8392,44034.0
2015-06-08 10:50:00,51.12,51.15,51.07,51.07,23361.0,46.8392,46.8667,46.7934,46.7934,23361.0
2015-06-08 10:55:00,51.06,51.06,50.99,51.02,12817.0,46.7843,46.7843,46.7201,46.7476,12817.0
2015-06-08 11:00:00,51.02,51.09,51.02,51.07,7700.0,46.7476,46.8117,46.7476,46.7934,7700.0
2015-06-08 11:05:00,51.06,51.07,51.02,51.03,14450.0,46.7843,46.7934,46.7476,46.7568,14450.0
2015-06-08 11:10:00,51.03,51.04,50.95,50.97,28473.0,46.7568,46.7659,46.6835,46.7018,28473.0
2015-06-08 11:15:00,50.97,50.98,50.88,50.89,16563.0,46.7018,46.711,46.6193,46.6285,16563.0
2015-06-08 11:20:00,50.89,50.92,50.83,50.84,17015.0,46.6285,46.656,46.5735,46.5827,17015.0
2015-06-08 11:25:00,50.84,50.85,50.77,50.78,32434.0,46.5827,46.5918,46.5185,46.5277,32434.0
2015-06-08 11:30:00,50.78,50.87,50.78,50.87,23788.0,46.5277,46.6102,46.5277,46.6102,23788.0
2015-06-08 11:35:00,50.87,50.9,50.85,50.9,15720.0,46.6102,46.6377,46.5918,46.6377,15720.0
2015-06-08 11:40:00,50.9,50.99,50.89,50.98,15794.0,46.6377,46.7201,46.6285,46.711,15794.0
2015-06-08 11:45:00,50.98,51.0,50.93,51.0,23698.0,46.711,46.7293,46.6651,46.7293,23698.0
2015-06-08 11:50:00,51.01,51.01,50.93,50.98,21081.0,46.7384,46.7384,46.6651,46.711,21081.0
2015-06-08 11:55:00,50.99,51.0,50.96,50.99,9981.0,46.7201,46.7293,46.6926,46.7201,9981.0
2015-06-08 12:00:00,50.99,51.08,50.99,51.05,11079.0,46.7201,46.8026,46.7201,46.7751,11079.0
2015-06-08 12:05:00,51.03,51.04,51.01,51.01,23701.0,46.7568,46.7659,46.7384,46.7384,23701.0
2015-06-08 12:10:00,51.0,51.02,50.99,51.0,9977.0,46.7293,46.7476,46.7201,46.7293,9977.0
2015-06-08 12:15:00,50.99,51.03,50.99,51.01,13985.0,46.7201,46.7568,46.7201,46.7384,13985.0
2015-06-08 12:20:00,51.0,51.01,50.97,51.0,9381.0,46.7293,46.7384,46.7018,46.7293,9381.0
2015-06-08 12:25:00,50.99,51.0,50.96,50.99,7210.0,46.7201,46.7293,46.6926,46.7201,7210.0
2015-06-08 12:30:00,50.99,51.07,50.99,51.05,8676.0,46.7201,46.7934,46.7201,46.7751,8676.0
2015-06-08 12:35:00,51.05,51.06,51.03,51.03,6794.0,46.7751,46.7843,46.7568,46.7568,6794.0
2015-06-08 12:40:00,51.02,51.07,51.01,51.06,6444.0,46.7476,46.7934,46.7384,46.7843,6444.0
2015-06-08 12:45:00,51.06,51.06,50.97,50.97,8312.0,46.7843,46.7843,46.7018,46.7018,8312.0
2015-06-08 12:50:00,50.97,51.0,50.97,51.0,5700.0,46.7018,46.7293,46.7018,46.7293,5700.0
2015-06-08 12:55:00,51.0,51.05,50.99,51.03,3920.0,46.7293,46.7751,46.7201,46.7568,3920.0
2015-06-08 13:00:00,51.03,51.04,51.0,51.01,12458.0,46.7568,46.7659,46.7293,46.7384,12458.0
2015-06-08 13:05:00,51.01,51.02,50.98,50.99,8603.0,46.7384,46.7476,46.711,46.7201,8603.0
2015-06-08 13:10:00,51.0,51.0,50.97,51.0,9445.0,46.7293,46.7293,46.7018,46.7293,9445.0
2015-06-08 13:15:00,51.0,51.0,50.99,51.0,3993.0,46.7293,46.7293,46.7201,46.7293,3993.0
2015-06-08 13:20:00,51.0,51.05,50.99,51.03,7915.0,46.7293,46.7751,46.7201,46.7568,7915.0
2015-06-08 13:25:00,51.03,51.03,50.99,51.0,8123.0,46.7568,46.7568,46.7201,46.7293,8123.0
2015-06-08 13:30:00,51.0,51.01,50.94,50.94,23864.0,46.7293,46.7384,46.6743,46.6743,23864.0
2015-06-08 13:35:00,50.94,50.94,50.9,50.93,18555.0,46.6743,46.6743,46.6377,46.6651,18555.0
2015-06-08 13:40:00,50.93,50.97,50.92,50.96,12412.0,46.6651,46.7018,46.656,46.6926,12412.0
2015-06-08 13:45:00,50.96,50.99,50.95,50.99,6233.0,46.6926,46.7201,46.6835,46.7201,6233.0
2015-06-08 13:50:00,50.99,51.0,50.96,50.97,15957.0,46.7201,46.7293,46.6926,46.7018,15957.0
2015-06-08 13:55:00,50.98,51.0,50.97,50.99,9133.0,46.711,46.7293,46.7018,46.7201,9133.0
2015-06-08 14:00:00,50.99,51.04,50.99,51.0,14780.0,46.7201,46.7659,46.7201,46.7293,14780.0
2015-06-08 14:05:00,51.0,51.0,50.97,50.98,18051.0,46.7293,46.7293,46.7018,46.711,18051.0
2015-06-08 14:10:00,50.98,51.0,50.97,51.0,9302.0,46.711,46.7293,46.7018,46.7293,9302.0
2015-06-08 14:15:00,51.0,51.03,50.97,51.02,13900.0,46.7293,46.7568,46.7018,46.7476,13900.0
2015-06-08 14:20:00,51.02,51.02,50.99,51.01,9089.0,46.7476,46.7476,46.7201,46.7384,9089.0
2015-06-08 14:25:00,51.0,51.01,50.98,50.98,120723.0,46.7293,46.7384,46.711,46.711,120723.0
2015-06-08 14:30:00,50.98,51.02,50.96,50.99,274183.0,46.711,46.7476,46.6926,46.7201,274183.0
2015-06-08 14:35:00,51.0,51.02,50.99,51.0,22580.0,46.7293,46.7476,46.7201,46.7293,22580.0
2015-06-08 14:40:00,51.0,51.03,50.99,51.02,22417.0,46.7293,46.7568,46.7201,46.7476,22417.0
2015-06-08 14:45:00,51.02,51.02,51.0,51.02,14584.0,46.7476,46.7476,46.7293,46.7476,14584.0
2015-06-08 14:50:00,51.02,51.06,51.01,51.05,48863.0,46.7476,46.7843,46.7384,46.7751,48863.0
2015-06-08 14:55:00,51.05,51.06,51.03,51.04,25521.0,46.7751,46.7843,46.7568,46.7659,25521.0
2015-06-08 15:00:00,51.04,51.04,50.98,50.99,50752.0,46.7659,46.7659,46.711,46.7201,50752.0
2015-06-08 15:05:00,50.98,51.01,50.97,50.97,23387.0,46.711,46.7384,46.7018,46.7018,23387.0
2015-06-08 15:10:00,50.98,50.98,50.93,50.97,41866.0,46.711,46.711,46.6651,46.7018,41866.0
2015-06-08 15:15:00,50.98,50.98,50.93,50.95,33951.0,46.711,46.711,46.6651,46.6835,33951.0
2015-06-08 15:20:00,50.96,50.96,50.91,50.94,36630.0,46.6926,46.6926,46.6468,46.6743,36630.0
2015-06-08 15:25:00,50.94,50.94,50.91,50.92,18039.0,46.6743,46.6743,46.6468,46.656,18039.0
2015-06-08 15:30:00,50.91,50.94,50.91,50.91,26690.0,46.6468,46.6743,46.6468,46.6468,26690.0
2015-06-08 15:35:00,50.91,50.92,50.88,50.88,25612.0,46.6468,46.656,46.6193,46.6193,25612.0
2015-06-08 15:40:00,50.87,50.89,50.84,50.84,31725.0,46.6102,46.6285,46.5827,46.5827,31725.0
2015-06-08 15:45:00,50.84,50.89,50.81,50.84,57471.0,46.5827,46.6285,46.5552,46.5827,57471.0
2015-06-08 15:50:00,50.84,50.87,50.82,50.84,82739.0,46.5827,46.6102,46.5644,46.5827,82739.0
2015-06-08 15:55:00,50.84,50.84,50.76,50.78,144670.0,46.5827,46.5827,46.5094,46.5277,144670.0
2015-06-09 09:30:00,51.33,51.43,50.77,50.86,27133.0,47.0316,47.1233,46.5185,46.601,27133.0
2015-06-09 09:35:00,50.92,50.94,50.76,50.81,18047.0,46.656,46.6743,46.5094,46.5552,18047.0
2015-06-09 09:40:00,50.84,50.9,50.78,50.88,16334.0,46.5827,46.6377,46.5277,46.6193,16334.0
2015-06-09 09:45:00,50.89,50.9,50.81,50.83,11108.0,46.6285,46.6377,46.5552,46.5735,11108.0
2015-06-09 09:50:00,50.87,50.88,50.81,50.85,15620.0,46.6102,46.6193,46.5552,46.5918,15620.0
2015-06-09 09:55:00,50.86,50.88,50.83,50.83,56983.0,46.601,46.6193,46.5735,46.5735,56983.0
2015-06-09 10:00:00,50.84,50.88,50.81,50.85,33077.0,46.5827,46.6193,46.5552,46.5918,33077.0
2015-06-09 10:05:00,50.85,50.86,50.79,50.82,48405.0,46.5918,46.601,46.5369,46.5644,48405.0
2015-06-09 10:10:00,50.83,50.89,50.8,50.82,265395.0,46.5735,46.6285,46.546,46.5644,265395.0
2015-06-09 10:15:00,50.81,50.82,50.77,50.8,34949.0,46.5552,46.5644,46.5185,46.546,34949.0
2015-06-09 10:20:00,50.8,50.81,50.76,50.78,58652.0,46.546,46.5552,46.5094,46.5277,58652.0
2015-06-09 10:25:00,50.77,50.79,50.7,50.7,46865.0,46.5185,46.5369,46.4544,46.4544,46865.0
2015-06-09 10:30:00,50.7,50.72,50.66,50.71,74695.0,46.4544,46.4727,46.4178,46.4636,74695.0
2015-06-09 10:35:00,50.71,50.71,50.66,50.69,51195.0,46.4636,46.4636,46.4178,46.4452,51195.0
2015-06-09 10:40:00,50.69,50.76,50.68,50.74,37647.0,46.4452,46.5094,46.4361,46.4911,37647.0
2015-06-09 10:45:00,50.74,50.78,50.72,50.76,76333.0,46.4911,46.5277,46.4727,46.5094,76333.0
2015-06-09 10:50:00,50.76,50.77,50.71,50.72,20134.0,46.5094,46.5185,46.4636,46.4727,20134.0
2015-06-09 10:55:00,50.71,50.76,50.71,50.73,25466.0,46.4636,46.5094,46.4636,46.4819,25466.0
2015-06-09 11:00:00,50.74,50.75,50.7,50.71,16884.0,46.4911,46.5002,46.4544,46.4636,16884.0
2015-06-09 11:05:00,50.71,50.72,50.69,50.69,11002.0,46.4636,46.4727,46.4452,46.4452,11002.0
2015-06-09 11:10:00,50.7,50.71,50.69,50.69,14759.0,46.4544,46.4636,46.4452,46.4452,14759.0
2015-06-09 11:15:00,50.69,50.7,50.68,50.69,17193.0,46.4452,46.4544,46.4361,46.4452,17193.0
2015-06-09 11:20:00,50.68,50.68,50.63,50.65,27952.0,46.4361,46.4361,46.3903,46.4086,27952.0
2015-06-09 11:25:00,50.65,50.66,50.63,50.65,51079.0,46.4086,46.4178,46.3903,46.4086,51079.0
2015-06-09 11:30:00,50.64,50.65,50.62,50.62,49935.0,46.3994,46.4086,46.3811,46.3811,49935.0
2015-06-09 11:35:00,50.62,50.63,50.59,50.59,22513.0,46.3811,46.3903,46.3536,46.3536,22513.0
2015-06-09 11:40:00,50.6,50.6,50.53,50.54,21853.0,46.3628,46.3628,46.2986,46.3078,21853.0
2015-06-09 11:45:00,50.53,50.53,50.48,50.49,52768.0,46.2986,46.2986,46.2528,46.262,52768.0
2015-06-09 11:50:00,50.49,50.5,50.47,50.49,22895.0,46.262,46.2712,46.2437,46.262,22895.0
2015-06-09 11:55:00,50.49,50.52,50.49,50.52,14650.0,46.262,46.2895,46.262,46.2895,14650.0
2015-06-09 12:00:00,50.52,50.52,50.46,50.46,16076.0,46.2895,46.2895,46.2345,46.2345,16076.0
2015-06-09 12:05:00,50.46,50.49,50.46,50.49,26595.0,46.2345,46.262,46.2345,46.262,26595.0
2015-06-09 12:10:00,50.49,50.53,50.48,50.5,43735.0,46.262,46.2986,46.2528,46.2712,43735.0
2015-06-09 12:15:00,50.5,50.52,50.44,50.52,102728.0,46.2712,46.2895,46.2162,46.2895,102728.0
2015-06-09 12:20:00,50.53,50.55,50.52,50.55,9489.0,46.2986,46.317,46.2895,46.317,9489.0
2015-06-09 12:25:00,50.55,50.56,50.55,50.56,6000.0,46.317,46.3261,46.317,46.3261,6000.0
2015-06-09 12:30:00,50.56,50.61,50.55,50.6,15533.0,46.3261,46.3719,46.317,46.3628,15533.0
2015-06-09 12:35:00,50.61,50.61,50.54,50.54,19032.0,46.3719,46.3719,46.3078,46.3078,19032.0
2015-06-09 12:40:00,50.54,50.54,50.5,50.51,17920.0,46.3078,46.3078,46.2712,46.2803,17920.0
2015-06-09 12:45:00,50.5,50.5,50.47,50.48,10487.0,46.2712,46.2712,46.2437,46.2528,10487.0
2015-06-09 12:50:00,50.48,50.49,50.45,50.49,14420.0,46.2528,46.262,46.2253,46.262,14420.0
2015-06-09 12:55:00,50.49,50.51,50.48,50.51,11732.0,46.262,46.2803,46.2528,46.2803,11732.0
2015-06-09 13:00:00,50.51,50.59,50.5,50.58,14954.0,46.2803,46.3536,46.2712,46.3445,14954.0
2015-06-09 13:05:00,50.58,50.59,50.57,50.57,11075.0,46.3445,46.3536,46.3353,46.3353,11075.0
2015-06-09 13:10:00,50.58,50.58,50.53,50.53,21412.0,46.3445,46.3445,46.2986,46.2986,21412.0
2015-06-09 13:15:00,50.53,50.53,50.48,50.49,10485.0,46.2986,46.2986,46.2528,46.262,10485.0
2015-06-09 13:20:00,50.49,50.49,50.45,50.45,11396.0,46.262,46.262,46.2253,46.2253,11396.0
2015-06-09 13:25:00,50.45,50.46,50.44,50.46,16266.0,46.2253,46.2345,46.2162,46.2345,16266.0
2015-06-09 13:30:00,50.47,50.51,50.46,50.49,19387.0,46.2437,46.2803,46.2345,46.262,19387.0
2015-06-09 13:35:00,50.49,50.5,50.42,50.44,30682.0,46.262,46.2712,46.1979,46.2162,30682.0
2015-06-09 13:40:00,50.44,50.47,50.44,50.46,17079.0,46.2162,46.2437,46.2162,46.2345,17079.0
2015-06-09 13:45:00,50.45,50.56,50.44,50.55,21720.0,46.2253,46.3261,46.2162,46.317,21720.0
2015-06-09 13:50:00,50.55,50.55,50.52,50.54,13192.0,46.317,46.317,46.2895,46.3078,13192.0
2015-06-09 13:55:00,50.54,50.54,50.52,50.52,14327.0,46.3078,46.3078,46.2895,46.2895,14327.0
2015-06-09 14:00:00,50.52,50.54,50.51,50.53,10347.0,46.2895,46.3078,46.2803,46.2986,10347.0
2015-06-09 14:05:00,50.53,50.58,50.53,50.57,13127.0,46.2986,46.3445,46.2986,46.3353,13127.0
2015-06-09 14:10:00,50.56,50.59,50.49,50.51,61841.0,46.3261,46.3536,46.262,46.2803,61841.0
2015-06-09 14:15:00,50.52,50.52,50.48,50.49,18693.0,46.2895,46.2895,46.2528,46.262,18693.0
2015-06-09 14:20:00,50.49,50.5,50.47,50.48,23006.0,46.262,46.2712,46.2437,46.2528,23006.0
2015-06-09 14:25:00,50.47,50.48,50.45,50.45,19446.0,46.2437,46.2528,46.2253,46.2253,19446.0
2015-06-09 14:30:00,50.46,50.46,50.42,50.43,28401.0,46.2345,46.2345,46.1979,46.207,28401.0
2015-06-09 14:35:00,50.43,50.44,50.39,50.41,63773.0,46.207,46.2162,46.1704,46.1887,63773.0
2015-06-09 14:40:00,50.41,50.44,50.39,50.41,80685.0,46.1887,46.2162,46.1704,46.1887,80685.0
2015-06-09 14:45:00,50.41,50.42,50.39,50.39,33319.0,46.1887,46.1979,46.1704,46.1704,33319.0
2015-06-09 14:50:00,50.4,50.41,50.37,50.4,33927.0,46.1795,46.1887,46.152,46.1795,33927.0
2015-06-09 14:55:00,50.39,50.39,50.35,50.36,59318.0,46.1704,46.1704,46.1337,46.1429,59318.0
2015-06-09 15:00:00,50.36,50.39,50.35,50.36,69377.0,46.1429,46.1704,46.1337,46.1429,69377.0
2015-06-09 15:05:00,50.36,50.37,50.33,50.34,63233.0,46.1429,46.152,46.1154,46.1246,63233.0
2015-06-09 15:10:00,50.33,50.36,50.32,50.36,23742.0,46.1154,46.1429,46.1062,46.1429,23742.0
2015-06-09 15:15:00,50.35,50.38,50.34,50.37,47213.0,46.1337,46.1612,46.1246,46.152,47213.0
2015-06-09 15:20:00,50.36,50.37,50.32,50.34,45735.0,46.1429,46.152,46.1062,46.1246,45735.0
2015-06-09 15:25:00,50.34,50.34,50.28,50.29,33928.0,46.1246,46.1246,46.0696,46.0787,33928.0
2015-06-09 15:30:00,50.29,50.3,50.24,50.29,45260.0,46.0787,46.0879,46.0329,46.0787,45260.0
2015-06-09 15:35:00,50.29,50.35,50.28,50.34,42127.0,46.0787,46.1337,46.0696,46.1246,42127.0
2015-06-09 15:40:00,50.33,50.35,50.32,50.33,26656.0,46.1154,46.1337,46.1062,46.1154,26656.0
2015-06-09 15:45:00,50.33,50.36,50.32,50.36,64473.0,46.1154,46.1429,46.1062,46.1429,64473.0
2015-06-09 15:50:00,50.36,50.41,50.36,50.41,65516.0,46.1429,46.1887,46.1429,46.1887,65516.0
2015-06-09 15:55:00,50.41,50.45,50.32,50.32,376450.0,46.1887,46.2253,46.1062,46.1062,376450.0
2015-06-10 09:30:00,50.66,50.87,50.56,50.63,54520.0,46.4178,46.6102,46.3261,46.3903,54520.0
2015-06-10 09:35:00,50.69,50.73,50.58,50.66,42800.0,46.4452,46.4819,46.3445,46.4178,42800.0
2015-06-10 09:40:00,50.67,50.74,50.64,50.67,40763.0,46.4269,46.4911,46.3994,46.4269,40763.0
2015-06-10 09:45:00,50.67,50.8,50.67,50.8,47475.0,46.4269,46.546,46.4269,46.546,47475.0
2015-06-10 09:50:00,50.83,50.85,50.7,50.7,64275.0,46.5735,46.5918,46.4544,46.4544,64275.0
2015-06-10 09:55:00,50.7,50.7,50.61,50.62,32162.0,46.4544,46.4544,46.3719,46.3811,32162.0
2015-06-10 10:00:00,50.63,50.72,50.6,50.69,35531.0,46.3903,46.4727,46.3628,46.4452,35531.0
2015-06-10 10:05:00,50.71,50.72,50.68,50.69,43190.0,46.4636,46.4727,46.4361,46.4452,43190.0
2015-06-10 10:10:00,50.7,50.71,50.67,50.7,39962.0,46.4544,46.4636,46.4269,46.4544,39962.0
2015-06-10 10:15:00,50.7,50.74,50.67,50.74,38755.0,46.4544,46.4911,46.4269,46.4911,38755.0
2015-06-10 10:20:00,50.75,50.76,50.71,50.72,19290.0,46.5002,46.5094,46.4636,46.4727,19290.0
2015-06-10 10:25:00,50.72,50.8,50.71,50.73,23204.0,46.4727,46.546,46.4636,46.4819,23204.0
2015-06-10 10:30:00,50.72,50.75,50.69,50.71,17687.0,46.4727,46.5002,46.4452,46.4636,17687.0
2015-06-10 10:35:00,50.71,50.72,50.63,50.66,23530.0,46.4636,46.4727,46.3903,46.4178,23530.0
2015-06-10 10:40:00,50.66,50.66,50.55,50.56,22820.0,46.4178,46.4178,46.317,46.3261,22820.0
2015-06-10 10:45:00,50.57,50.58,50.52,50.54,26084.0,46.3353,46.3445,46.2895,46.3078,26084.0
2015-06-10 10:50:00,50.54,50.54,50.48,50.54,30969.0,46.3078,46.3078,46.2528,46.3078,30969.0
2015-06-10 10:55:00,50.54,50.62,50.53,50.56,23439.0,46.3078,46.3811,46.2986,46.3261,23439.0
2015-06-10 11:00:00,50.56,50.61,50.56,50.59,18544.0,46.3261,46.3719,46.3261,46.3536,18544.0
2015-06-10 11:05:00,50.59,50.61,50.57,50.57,20057.0,46.3536,46.3719,46.3353,46.3353,20057.0
2015-06-10 11:10:00,50.58,50.71,50.56,50.67,98363.0,46.3445,46.4636,46.3261,46.4269,98363.0
2015-06-10 11:15:00,50.67,50.68,50.58,50.59,50178.0,46.4269,46.4361,46.3445,46.3536,50178.0
2015-06-10 11:20:00,50.59,50.65,50.54,50.64,10918.0,46.3536,46.4086,46.3078,46.3994,10918.0
2015-06-10 11:25:00,50.65,50.65,50.53,50.56,31836.0,46.4086,46.4086,46.2986,46.3261,31836.0
2015-06-10 11:30:00,50.56,50.66,50.56,50.65,17932.0,46.3261,46.4178,46.3261,46.4086,17932.0
2015-06-10 11:35:00,50.66,50.73,50.66,50.73,14465.0,46.4178,46.4819,46.4178,46.4819,14465.0
2015-06-10 11:40:00,50.74,50.75,50.72,50.73,14479.0,46.4911,46.5002,46.4727,46.4819,14479.0
2015-06-10 11:45:00,50.73,50.76,50.68,50.72,14827.0,46.4819,46.5094,46.4361,46.4727,14827.0
2015-06-10 11:50:00,50.72,50.72,50.57,50.6,26574.0,46.4727,46.4727,46.3353,46.3628,26574.0
2015-06-10 11:55:00,50.61,50.65,50.6,50.65,9655.0,46.3719,46.4086,46.3628,46.4086,9655.0
2015-06-10 12:00:00,50.65,50.66,50.62,50.63,20828.0,46.4086,46.4178,46.3811,46.3903,20828.0
2015-06-10 12:05:00,50.64,50.66,50.6,50.62,18654.0,46.3994,46.4178,46.3628,46.3811,18654.0
2015-06-10 12:10:00,50.63,50.65,50.58,50.65,66750.0,46.3903,46.4086,46.3445,46.4086,66750.0
2015-06-10 12:15:00,50.65,50.66,50.63,50.65,13461.0,46.4086,46.4178,46.3903,46.4086,13461.0
2015-06-10 12:20:00,50.66,50.7,50.65,50.68,12525.0,46.4178,46.4544,46.4086,46.4361,12525.0
2015-06-10 12:25:00,50.67,50.68,50.63,50.63,12213.0,46.4269,46.4361,46.3903,46.3903,12213.0
2015-06-10 12:30:00,50.64,50.66,50.63,50.64,12197.0,46.3994,46.4178,46.3903,46.3994,12197.0
2015-06-10 12:35:00,50.64,50.65,50.58,50.6,12326.0,46.3994,46.4086,46.3445,46.3628,12326.0
2015-06-10 12:40:00,50.61,50.63,50.6,50.63,6514.0,46.3719,46.3903,46.3628,46.3903,6514.0
2015-06-10 12:45:00,50.64,50.66,50.62,50.63,10945.0,46.3994,46.4178,46.3811,46.3903,10945.0
2015-06-10 12:50:00,50.63,50.66,50.62,50.66,8415.0,46.3903,46.4178,46.3811,46.4178,8415.0
2015-06-10 12:55:00,50.66,50.68,50.63,50.64,15173.0,46.4178,46.4361,46.3903,46.3994,15173.0
2015-06-10 13:00:00,50.65,50.66,50.64,50.66,10079.0,46.4086,46.4178,46.3994,46.4178,10079.0
2015-06-10 13:05:00,50.67,50.69,50.63,50.64,16280.0,46.4269,46.4452,46.3903,46.3994,16280.0
2015-06-10 13:10:00,50.64,50.65,50.63,50.63,12653.0,46.3994,46.4086,46.3903,46.3903,12653.0
2015-06-10 13:15:00,50.64,50.64,50.55,50.57,20865.0,46.3994,46.3994,46.317,46.3353,20865.0
2015-06-10 13:20:00,50.57,50.64,50.57,50.64,7350.0,46.3353,46.3994,46.3353,46.3994,7350.0
2015-06-10 13:25:00,50.64,50.68,50.64,50.65,14737.0,46.3994,46.4361,46.3994,46.4086,14737.0
2015-06-10 13:30:00,50.65,50.65,50.6,50.6,24572.0,46.4086,46.4086,46.3628,46.3628,24572.0
2015-06-10 13:35:00,50.6,50.61,50.59,50.61,10200.0,46.3628,46.3719,46.3536,46.3719,10200.0
2015-06-10 13:40:00,50.61,50.61,50.54,50.55,20669.0,46.3719,46.3719,46.3078,46.317,20669.0
2015-06-10 13:45:00,50.55,50.62,50.54,50.62,8429.0,46.317,46.3811,46.3078,46.3811,8429.0
2015-06-10 13:50:00,50.63,50.63,50.59,50.6,17379.0,46.3903,46.3903,46.3536,46.3628,17379.0
2015-06-10 13:55:00,50.61,50.65,50.6,50.65,7956.0,46.3719,46.4086,46.3628,46.4086,7956.0
2015-06-10 14:00:00,50.66,50.74,50.66,50.74,14907.0,46.4178,46.4911,46.4178,46.4911,14907.0
2015-06-10 14:05:00,50.74,50.74,50.63,50.65,26708.0,46.4911,46.4911,46.3903,46.4086,26708.0
2015-06-10 14:10:00,50.65,50.67,50.61,50.64,11046.0,46.4086,46.4269,46.3719,46.3994,11046.0
2015-06-10 14:15:00,50.65,50.66,50.64,50.64,12178.0,46.4086,46.4178,46.3994,46.3994,12178.0
2015-06-10 14:20:00,50.65,50.67,50.63,50.66,20107.0,46.4086,46.4269,46.3903,46.4178,20107.0
2015-06-10 14:25:00,50.66,50.67,50.6,50.62,18848.0,46.4178,46.4269,46.3628,46.3811,18848.0
2015-06-10 14:30:00,50.62,50.63,50.6,50.62,15838.0,46.3811,46.3903,46.3628,46.3811,15838.0
2015-06-10 14:35:00,50.61,50.65,50.61,50.63,18371.0,46.3719,46.4086,46.3719,46.3903,18371.0
2015-06-10 14:40:00,50.64,50.64,50.58,50.58,36529.0,46.3994,46.3994,46.3445,46.3445,36529.0
2015-06-10 14:45:00,50.58,50.58,50.5,50.55,41823.0,46.3445,46.3445,46.2712,46.317,41823.0
2015-06-10 14:50:00,50.55,50.58,50.52,50.52,179474.0,46.317,46.3445,46.2895,46.2895,179474.0
2015-06-10 14:55:00,50.53,50.53,50.47,50.5,30468.0,46.2986,46.2986,46.2437,46.2712,30468.0
2015-06-10 15:00:00,50.49,50.54,50.49,50.53,20795.0,46.262,46.3078,46.262,46.2986,20795.0
2015-06-10 15:05:00,50.53,50.56,50.5,50.5,25238.0,46.2986,46.3261,46.2712,46.2712,25238.0
2015-06-10 15:10:00,50.51,50.51,50.47,50.48,28116.0,46.2803,46.2803,46.2437,46.2528,28116.0
2015-06-10 15:15:00,50.48,50.5,50.46,50.49,38673.0,46.2528,46.2712,46.2345,46.262,38673.0
2015-06-10 15:20:00,50.5,50.51,50.47,50.48,32790.0,46.2712,46.2803,46.2437,46.2528,32790.0
2015-06-10 15:25:00,50.48,50.5,50.43,50.47,35548.0,46.2528,46.2712,46.207,46.2437,35548.0
2015-06-10 15:30:00,50.48,50.48,50.43,50.46,56737.0,46.2528,46.2528,46.207,46.2345,56737.0
2015-06-10 15:35:00,50.46,50.47,50.42,50.42,46189.0,46.2345,46.2437,46.1979,46.1979,46189.0
2015-06-10 15:40:00,50.42,50.43,50.38,50.41,67362.0,46.1979,46.207,46.1612,46.1887,67362.0
2015-06-10 15:45:00,50.42,50.51,50.42,50.5,89121.0,46.1979,46.2803,46.1979,46.2712,89121.0
2015-06-10 15:50:00,50.5,50.51,50.49,50.5,67686.0,46.2712,46.2803,46.262,46.2712,67686.0
2015-06-10 15:55:00,50.5,50.5,50.4,50.42,289877.0,46.2712,46.2712,46.1795,46.1979,289877.0
2015-06-11 09:30:00,50.77,51.12,50.76,50.82,67755.0,46.5185,46.8392,46.5094,46.5644,67755.0
2015-06-11 09:35:00,50.78,50.85,50.6,50.6,144433.0,46.5277,46.5918,46.3628,46.3628,144433.0
2015-06-11 09:40:00,50.6,50.65,50.58,50.62,155990.0,46.3628,46.4086,46.3445,46.3811,155990.0
2015-06-11 09:45:00,50.63,50.72,50.62,50.71,14112.0,46.3903,46.4727,46.3811,46.4636,14112.0
2015-06-11 09:50:00,50.72,50.76,50.59,50.61,57271.0,46.4727,46.5094,46.3536,46.3719,57271.0
2015-06-11 09:55:00,50.6,50.65,50.6,50.61,16877.0,46.3628,46.4086,46.3628,46.3719,16877.0
2015-06-11 10:00:00,50.61,50.68,50.6,50.67,50725.0,46.3719,46.4361,46.3628,46.4269,50725.0
2015-06-11 10:05:00,50.67,50.68,50.63,50.68,64852.0,46.4269,46.4361,46.3903,46.4361,64852.0
2015-06-11 10:10:00,50.68,50.71,50.66,50.71,64099.0,46.4361,46.4636,46.4178,46.4636,64099.0
2015-06-11 10:15:00,50.69,50.74,50.67,50.72,69609.0,46.4452,46.4911,46.4269,46.4727,69609.0
2015-06-11 10:20:00,50.72,50.73,50.63,50.65,52096.0,46.4727,46.4819,46.3903,46.4086,52096.0
2015-06-11 10:25:00,50.65,50.66,50.56,50.57,56755.0,46.4086,46.4178,46.3261,46.3353,56755.0
2015-06-11 10:30:00,50.57,50.66,50.54,50.64,46714.0,46.3353,46.4178,46.3078,46.3994,46714.0
2015-06-11 10:35:00,50.64,50.71,50.63,50.68,30566.0,46.3994,46.4636,46.3903,46.4361,30566.0
2015-06-11 10:40:00,50.69,50.74,50.62,50.62,49934.0,46.4452,46.4911,46.3811,46.3811,49934.0
2015-06-11 10:45:00,50.61,50.64,50.56,50.58,33467.0,46.3719,46.3994,46.3261,46.3445,33467.0
2015-06-11 10:50:00,50.58,50.6,50.57,50.57,29222.0,46.3445,46.3628,46.3353,46.3353,29222.0
2015-06-11 10:55:00,50.57,50.64,50.57,50.63,22407.0,46.3353,46.3994,46.3353,46.3903,22407.0
2015-06-11 11:00:00,50.62,50.66,50.6,50.63,30011.0,46.3811,46.4178,46.3628,46.3903,30011.0
2015-06-11 11:05:00,50.63,50.68,50.62,50.67,27649.0,46.3903,46.4361,46.3811,46.4269,27649.0
2015-06-11 11:10:00,50.66,50.66,50.6,50.6,33416.0,46.4178,46.4178,46.3628,46.3628,33416.0
2015-06-11 11:15:00,50.6,50.65,50.57,50.59,19957.0,46.3628,46.4086,46.3353,46.3536,19957.0
2015-06-11 11:20:00,50.58,50.58,50.51,50.52,25583.0,46.3445,46.3445,46.2803,46.2895,25583.0
2015-06-11 11:25:00,50.51,50.51,50.43,50.47,25105.0,46.2803,46.2803,46.207,46.2437,25105.0
2015-06-11 11:30:00,50.47,50.6,50.47,50.59,10311.0,46.2437,46.3628,46.2437,46.3536,10311.0
2015-06-11 11:35:00,50.59,50.61,50.57,50.6,6312.0,46.3536,46.3719,46.3353,46.3628,6312.0
2015-06-11 11:40:00,50.59,50.59,50.5,50.51,20786.0,46.3536,46.3536,46.2712,46.2803,20786.0
2015-06-11 11:45:00,50.5,50.51,50.49,50.5,20144.0,46.2712,46.2803,46.262,46.2712,20144.0
2015-06-11 11:50:00,50.51,50.54,50.5,50.53,14967.0,46.2803,46.3078,46.2712,46.2986,14967.0
2015-06-11 11:55:00,50.52,50.62,50.51,50.61,16656.0,46.2895,46.3811,46.2803,46.3719,16656.0
2015-06-11 12:00:00,50.6,50.64,50.6,50.63,6330.0,46.3628,46.3994,46.3628,46.3903,6330.0
2015-06-11 12:05:00,50.63,50.63,50.56,50.58,19806.0,46.3903,46.3903,46.3261,46.3445,19806.0
2015-06-11 12:10:00,50.59,50.59,50.52,50.53,8700.0,46.3536,46.3536,46.2895,46.2986,8700.0
2015-06-11 12:15:00,50.52,50.54,50.48,50.51,30185.0,46.2895,46.3078,46.2528,46.2803,30185.0
2015-06-11 12:20:00,50.52,50.56,50.45,50.53,21033.0,46.2895,46.3261,46.2253,46.2986,21033.0
2015-06-11 12:25:00,50.52,50.55,50.5,50.53,7436.0,46.2895,46.317,46.2712,46.2986,7436.0
2015-06-11 12:30:00,50.53,50.54,50.5,50.5,22615.0,46.2986,46.3078,46.2712,46.2712,22615.0
2015-06-11 12:35:00,50.5,50.54,50.47,50.52,21381.0,46.2712,46.3078,46.2437,46.2895,21381.0
2015-06-11 12:40:00,50.52,50.55,50.51,50.55,30811.0,46.2895,46.317,46.2803,46.317,30811.0
2015-06-11 12:45:00,50.55,50.55,50.52,50.52,13348.0,46.317,46.317,46.2895,46.2895,13348.0
2015-06-11 12:50:00,50.51,50.52,50.48,50.48,17070.0,46.2803,46.2895,46.2528,46.2528,17070.0
2015-06-11 12:55:00,50.47,50.51,50.45,50.48,10400.0,46.2437,46.2803,46.2253,46.2528,10400.0
2015-06-11 13:00:00,50.48,50.52,50.46,50.5,17367.0,46.2528,46.2895,46.2345,46.2712,17367.0
2015-06-11 13:05:00,50.5,50.5,50.46,50.48,18008.0,46.2712,46.2712,46.2345,46.2528,18008.0
2015-06-11 13:10:00,50.48,50.51,50.48,50.5,9816.0,46.2528,46.2803,46.2528,46.2712,9816.0
2015-06-11 13:15:00,50.5,50.5,50.49,50.49,12835.0,46.2712,46.2712,46.262,46.262,12835.0
2015-06-11 13:20:00,50.5,50.52,50.46,50.47,58416.0,46.2712,46.2895,46.2345,46.2437,58416.0
2015-06-11 13:25:00,50.48,50.49,50.45,50.49,42527.0,46.2528,46.262,46.2253,46.262,42527.0
2015-06-11 13:30:00,50.49,50.59,50.49,50.57,42527.0,46.262,46.3536,46.262,46.3353,42527.0
2015-06-11 13:35:00,50.58,50.68,50.57,50.62,21228.0,46.3445,46.4361,46.3353,46.3811,21228.0
2015-06-11 13:40:00,50.63,50.69,50.63,50.68,21917.0,46.3903,46.4452,46.3903,46.4361,21917.0
2015-06-11 13:45:00,50.69,50.72,50.69,50.7,7672.0,46.4452,46.4727,46.4452,46.4544,7672.0
2015-06-11 13:50:00,50.71,50.72,50.66,50.69,9265.0,46.4636,46.4727,46.4178,46.4452,9265.0
2015-06-11 13:55:00,50.7,50.73,50.68,50.71,10151.0,46.4544,46.4819,46.4361,46.4636,10151.0
2015-06-11 14:00:00,50.71,50.72,50.66,50.67,10301.0,46.4636,46.4727,46.4178,46.4269,10301.0
2015-06-11 14:05:00,50.67,50.68,50.63,50.64,12646.0,46.4269,46.4361,46.3903,46.3994,12646.0
2015-06-11 14:10:00,50.64,50.65,50.59,50.59,14090.0,46.3994,46.4086,46.3536,46.3536,14090.0
2015-06-11 14:15:00,50.59,50.63,50.59,50.63,5670.0,46.3536,46.3903,46.3536,46.3903,5670.0
2015-06-11 14:20:00,50.63,50.65,50.63,50.65,6908.0,46.3903,46.4086,46.3903,46.4086,6908.0
2015-06-11 14:25:00,50.66,50.69,50.65,50.67,7700.0,46.4178,46.4452,46.4086,46.4269,7700.0
2015-06-11 14:30:00,50.67,50.67,50.61,50.62,15857.0,46.4269,46.4269,46.3719,46.3811,15857.0
2015-06-11 14:35:00,50.62,50.63,50.53,50.56,45030.0,46.3811,46.3903,46.2986,46.3261,45030.0
2015-06-11 14:40:00,50.56,50.61,50.55,50.56,15585.0,46.3261,46.3719,46.317,46.3261,15585.0
2015-06-11 14:45:00,50.56,50.58,50.53,50.57,7137.0,46.3261,46.3445,46.2986,46.3353,7137.0
2015-06-11 14:50:00,50.56,50.56,50.53,50.54,6647.0,46.3261,46.3261,46.2986,46.3078,6647.0
2015-06-11 14:55:00,50.53,50.55,50.5,50.55,15118.0,46.2986,46.317,46.2712,46.317,15118.0
2015-06-11 15:00:00,50.55,50.6,50.55,50.58,11867.0,46.317,46.3628,46.317,46.3445,11867.0
2015-06-11 15:05:00,50.59,50.61,50.58,50.59,22149.0,46.3536,46.3719,46.3445,46.3536,22149.0
2015-06-11 15:10:00,50.6,50.61,50.59,50.6,21558.0,46.3628,46.3719,46.3536,46.3628,21558.0
2015-06-11 15:15:00,50.6,50.6,50.56,50.58,17871.0,46.3628,46.3628,46.3261,46.3445,17871.0
2015-06-11 15:20:00,50.58,50.59,50.57,50.57,9455.0,46.3445,46.3536,46.3353,46.3353,9455.0
2015-06-11 15:25:00,50.57,50.58,50.57,50.57,17439.0,46.3353,46.3445,46.3353,46.3353,17439.0
2015-06-11 15:30:00,50.58,50.58,50.54,50.58,61308.0,46.3445,46.3445,46.3078,46.3445,61308.0
2015-06-11 15:35:00,50.57,50.58,50.53,50.55,42007.0,46.3353,46.3445,46.2986,46.317,42007.0
2015-06-11 15:40:00,50.56,50.59,50.53,50.56,51619.0,46.3261,46.3536,46.2986,46.3261,51619.0
2015-06-11 15:45:00,50.56,50.56,50.49,50.53,86647.0,46.3261,46.3261,46.262,46.2986,86647.0
2015-06-11 15:50:00,50.53,50.54,50.52,50.54,42264.0,46.2986,46.3078,46.2895,46.3078,42264.0
2015-06-11 15:55:00,50.54,50.62,50.53,50.62,161900.0,46.3078,46.3811,46.2986,46.3811,161900.0
2015-06-12 09:30:00,50.39,50.41,50.13,50.13,68258.0,46.1704,46.1887,45.9321,45.9321,68258.0
2015-06-12 09:35:00,50.18,50.28,50.08,50.22,99244.0,45.9779,46.0696,45.8863,46.0146,99244.0
2015-06-12 09:40:00,50.22,50.37,50.2,50.35,33195.0,46.0146,46.152,45.9963,46.1337,33195.0
2015-06-12 09:45:00,50.37,50.37,50.3,50.37,9160.0,46.152,46.152,46.0879,46.152,9160.0
2015-06-12 09:50:00,50.34,50.45,50.34,50.35,15021.0,46.1246,46.2253,46.1246,46.1337,15021.0
2015-06-12 09:55:00,50.37,50.41,50.34,50.4,11010.0,46.152,46.1887,46.1246,46.1795,11010.0
2015-06-12 10:00:00,50.41,50.43,50.37,50.4,10420.0,46.1887,46.207,46.152,46.1795,10420.0
2015-06-12 10:05:00,50.42,50.47,50.4,50.47,14849.0,46.1979,46.2437,46.1795,46.2437,14849.0
2015-06-12 10:10:00,50.47,50.51,50.45,50.46,8477.0,46.2437,46.2803,46.2253,46.2345,8477.0
2015-06-12 10:15:00,50.46,50.48,50.41,50.43,13460.0,46.2345,46.2528,46.1887,46.207,13460.0
2015-06-12 10:20:00,50.42,50.49,50.39,50.49,11595.0,46.1979,46.262,46.1704,46.262,11595.0
2015-06-12 10:25:00,50.48,50.51,50.44,50.45,10523.0,46.2528,46.2803,46.2162,46.2253,10523.0
2015-06-12 10:30:00,50.44,50.47,50.36,50.37,14821.0,46.2162,46.2437,46.1429,46.152,14821.0
2015-06-12 10:35:00,50.36,50.36,50.31,50.35,13673.0,46.1429,46.1429,46.0971,46.1337,13673.0
2015-06-12 10:40:00,50.35,50.35,50.25,50.26,14411.0,46.1337,46.1337,46.0421,46.0512,14411.0
2015-06-12 10:45:00,50.27,50.29,50.25,50.29,9802.0,46.0604,46.0787,46.0421,46.0787,9802.0
2015-06-12 10:50:00,50.31,50.32,50.25,50.26,12317.0,46.0971,46.1062,46.0421,46.0512,12317.0
2015-06-12 10:55:00,50.26,50.27,50.24,50.24,13141.0,46.0512,46.0604,46.0329,46.0329,13141.0
2015-06-12 11:00:00,50.24,50.28,50.22,50.27,18096.0,46.0329,46.0696,46.0146,46.0604,18096.0
2015-06-12 11:05:00,50.27,50.28,50.19,50.22,14479.0,46.0604,46.0696,45.9871,46.0146,14479.0
2015-06-12 11:10:00,50.21,50.22,50.13,50.21,54956.0,46.0054,46.0146,45.9321,46.0054,54956.0
2015-06-12 11:15:00,50.21,50.25,50.2,50.21,44543.0,46.0054,46.0421,45.9963,46.0054,44543.0
2015-06-12 11:20:00,50.21,50.21,50.14,50.19,26080.0,46.0054,46.0054,45.9413,45.9871,26080.0
2015-06-12 11:25:00,50.2,50.26,50.18,50.21,18683.0,45.9963,46.0512,45.9779,46.0054,18683.0
2015-06-12 11:30:00,50.2,50.24,50.2,50.21,20296.0,45.9963,46.0329,45.9963,46.0054,20296.0
2015-06-12 11:35:00,50.21,50.24,50.18,50.24,27046.0,46.0054,46.0329,45.9779,46.0329,27046.0
2015-06-12 11:40:00,50.24,50.28,50.21,50.26,20695.0,46.0329,46.0696,46.0054,46.0512,20695.0
2015-06-12 11:45:00,50.25,50.26,50.22,50.26,19720.0,46.0421,46.0512,46.0146,46.0512,19720.0
2015-06-12 11:50:00,50.25,50.28,50.24,50.28,8657.0,46.0421,46.0696,46.0329,46.0696,8657.0
2015-06-12 11:55:00,50.27,50.28,50.2,50.2,12499.0,46.0604,46.0696,45.9963,45.9963,12499.0
2015-06-12 12:00:00,50.2,50.21,50.15,50.18,35565.0,45.9963,46.0054,45.9505,45.9779,35565.0
2015-06-12 12:05:00,50.18,50.21,50.15,50.2,61911.0,45.9779,46.0054,45.9505,45.9963,61911.0
2015-06-12 12:10:00,50.2,50.2,50.15,50.17,46573.0,45.9963,45.9963,45.9505,45.9688,46573.0
2015-06-12 12:15:00,50.16,50.2,50.15,50.2,16600.0,45.9596,45.9963,45.9505,45.9963,16600.0
2015-06-12 12:20:00,50.19,50.22,50.19,50.22,6200.0,45.9871,46.0146,45.9871,46.0146,6200.0
2015-06-12 12:25:00,50.22,50.24,50.21,50.23,24036.0,46.0146,46.0329,46.0054,46.0238,24036.0
2015-06-12 12:30:00,50.22,50.24,50.17,50.19,53372.0,46.0146,46.0329,45.9688,45.9871,53372.0
2015-06-12 12:35:00,50.2,50.25,50.2,50.25,22710.0,45.9963,46.0421,45.9963,46.0421,22710.0
2015-06-12 12:40:00,50.25,50.26,50.22,50.25,22749.0,46.0421,46.0512,46.0146,46.0421,22749.0
2015-06-12 12:45:00,50.26,50.32,50.26,50.32,10988.0,46.0512,46.1062,46.0512,46.1062,10988.0
2015-06-12 12:50:00,50.33,50.34,50.28,50.29,6015.0,46.1154,46.1246,46.0696,46.0787,6015.0
2015-06-12 12:55:00,50.29,50.29,50.23,50.26,32245.0,46.0787,46.0787,46.0238,46.0512,32245.0
2015-06-12 13:00:00,50.25,50.3,50.21,50.21,26718.0,46.0421,46.0879,46.0054,46.0054,26718.0
2015-06-12 13:05:00,50.2,50.25,50.19,50.25,38151.0,45.9963,46.0421,45.9871,46.0421,38151.0
2015-06-12 13:10:00,50.25,50.28,50.25,50.28,4126.0,46.0421,46.0696,46.0421,46.0696,4126.0
2015-06-12 13:15:00,50.27,50.27,50.23,50.24,11301.0,46.0604,46.0604,46.0238,46.0329,11301.0
2015-06-12 13:20:00,50.25,50.29,50.25,50.28,3144.0,46.0421,46.0787,46.0421,46.0696,3144.0
2015-06-12 13:25:00,50.29,50.32,50.27,50.32,6144.0,46.0787,46.1062,46.0604,46.1062,6144.0
2015-06-12 13:30:00,50.32,50.33,50.28,50.29,10482.0,46.1062,46.1154,46.0696,46.0787,10482.0
2015-06-12 13:35:00,50.29,50.32,50.29,50.3,3498.0,46.0787,46.1062,46.0787,46.0879,3498.0
2015-06-12 13:40:00,50.29,50.29,50.24,50.25,6459.0,46.0787,46.0787,46.0329,46.0421,6459.0
2015-06-12 13:45:00,50.26,50.26,50.24,50.24,12808.0,46.0512,46.0512,46.0329,46.0329,12808.0
2015-06-12 13:50:00,50.24,50.24,50.2,50.24,12400.0,46.0329,46.0329,45.9963,46.0329,12400.0
2015-06-12 13:55:00,50.24,50.27,50.24,50.24,14329.0,46.0329,46.0604,46.0329,46.0329,14329.0
2015-06-12 14:00:00,50.25,50.26,50.24,50.25,5791.0,46.0421,46.0512,46.0329,46.0421,5791.0
2015-06-12 14:05:00,50.25,50.25,50.22,50.23,7566.0,46.0421,46.0421,46.0146,46.0238,7566.0
2015-06-12 14:10:00,50.23,50.23,50.22,50.22,4360.0,46.0238,46.0238,46.0146,46.0146,4360.0
2015-06-12 14:15:00,50.23,50.23,50.22,50.23,3400.0,46.0238,46.0238,46.0146,46.0238,3400.0
2015-06-12 14:20:00,50.23,50.25,50.22,50.25,12369.0,46.0238,46.0421,46.0146,46.0421,12369.0
2015-06-12 14:25:00,50.25,50.29,50.24,50.27,11801.0,46.0421,46.0787,46.0329,46.0604,11801.0
2015-06-12 14:30:00,50.27,50.27,50.23,50.24,35639.0,46.0604,46.0604,46.0238,46.0329,35639.0
2015-06-12 14:35:00,50.23,50.24,50.21,50.21,18798.0,46.0238,46.0329,46.0054,46.0054,18798.0
2015-06-12 14:40:00,50.22,50.25,50.21,50.23,45542.0,46.0146,46.0421,46.0054,46.0238,45542.0
2015-06-12 14:45:00,50.23,50.25,50.22,50.24,11001.0,46.0238,46.0421,46.0146,46.0329,11001.0
2015-06-12 14:50:00,50.25,50.27,50.24,50.25,13991.0,46.0421,46.0604,46.0329,46.0421,13991.0
2015-06-12 14:55:00,50.25,50.26,50.23,50.23,18215.0,46.0421,46.0512,46.0238,46.0238,18215.0
2015-06-12 15:00:00,50.22,50.26,50.22,50.26,16488.0,46.0146,46.0512,46.0146,46.0512,16488.0
2015-06-12 15:05:00,50.26,50.26,50.23,50.25,16342.0,46.0512,46.0512,46.0238,46.0421,16342.0
2015-06-12 15:10:00,50.26,50.28,50.25,50.26,10701.0,46.0512,46.0696,46.0421,46.0512,10701.0
2015-06-12 15:15:00,50.26,50.27,50.24,50.25,26440.0,46.0512,46.0604,46.0329,46.0421,26440.0
2015-06-12 15:20:00,50.26,50.27,50.25,50.27,21305.0,46.0512,46.0604,46.0421,46.0604,21305.0
2015-06-12 15:25:00,50.27,50.27,50.23,50.27,42069.0,46.0604,46.0604,46.0238,46.0604,42069.0
2015-06-12 15:30:00,50.27,50.28,50.23,50.26,39752.0,46.0604,46.0696,46.0238,46.0512,39752.0
2015-06-12 15:35:00,50.27,50.29,50.23,50.25,25342.0,46.0604,46.0787,46.0238,46.0421,25342.0
2015-06-12 15:40:00,50.25,50.29,50.24,50.27,25948.0,46.0421,46.0787,46.0329,46.0604,25948.0
2015-06-12 15:45:00,50.27,50.27,50.24,50.26,26991.0,46.0604,46.0604,46.0329,46.0512,26991.0
2015-06-12 15:50:00,50.26,50.28,50.25,50.27,33466.0,46.0512,46.0696,46.0421,46.0604,33466.0
2015-06-12 15:55:00,50.26,50.27,50.24,50.24,131193.0,46.0512,46.0604,46.0329,46.0329,131193.0
2015-06-15 09:30:00,50.17,50.19,50.0,50.02,61313.0,45.9688,45.9871,45.813,45.8313,61313.0
2015-06-15 09:35:00,50.0,50.05,49.82,49.82,20652.0,45.813,45.8588,45.6481,45.6481,20652.0
2015-06-15 09:40:00,49.82,49.82,49.72,49.77,34739.0,45.6481,45.6481,45.5565,45.6023,34739.0
2015-06-15 09:45:00,49.8,49.83,49.73,49.8,15596.0,45.6298,45.6573,45.5656,45.6298,15596.0
2015-06-15 09:50:00,49.79,49.91,49.79,49.89,34618.0,45.6206,45.7306,45.6206,45.7122,34618.0
2015-06-15 09:55:00,49.89,49.89,49.79,49.8,14439.0,45.7122,45.7122,45.6206,45.6298,14439.0
2015-06-15 10:00:00,49.79,49.85,49.77,49.81,17143.0,45.6206,45.6756,45.6023,45.6389,17143.0
2015-06-15 10:05:00,49.81,49.85,49.77,49.85,13514.0,45.6389,45.6756,45.6023,45.6756,13514.0
2015-06-15 10:10:00,49.84,49.84,49.74,49.74,24043.0,45.6664,45.6664,45.5748,45.5748,24043.0
2015-06-15 10:15:00,49.73,49.79,49.73,49.78,27636.0,45.5656,45.6206,45.5656,45.6114,27636.0
2015-06-15 10:20:00,49.78,49.88,49.78,49.83,10709.0,45.6114,45.7031,45.6114,45.6573,10709.0
2015-06-15 10:25:00,49.82,49.87,49.81,49.83,12123.0,45.6481,45.6939,45.6389,45.6573,12123.0
2015-06-15 10:30:00,49.82,49.82,49.75,49.77,19736.0,45.6481,45.6481,45.584,45.6023,19736.0
2015-06-15 10:35:00,49.77,49.8,49.76,49.78,18547.0,45.6023,45.6298,45.5931,45.6114,18547.0
2015-06-15 10:40:00,49.78,49.79,49.71,49.71,56113.0,45.6114,45.6206,45.5473,45.5473,56113.0
2015-06-15 10:45:00,49.72,49.74,49.68,49.69,41364.0,45.5565,45.5748,45.5198,45.529,41364.0
2015-06-15 10:50:00,49.69,49.72,49.68,49.72,24728.0,45.529,45.5565,45.5198,45.5565,24728.0
2015-06-15 10:55:00,49.72,49.83,49.72,49.83,28801.0,45.5565,45.6573,45.5565,45.6573,28801.0
2015-06-15 11:00:00,49.83,49.91,49.83,49.91,16933.0,45.6573,45.7306,45.6573,45.7306,16933.0
2015-06-15 11:05:00,49.92,49.97,49.91,49.95,7804.0,45.7397,45.7855,45.7306,45.7672,7804.0
2015-06-15 11:10:00,49.96,49.98,49.91,49.92,18364.0,45.7764,45.7947,45.7306,45.7397,18364.0
2015-06-15 11:15:00,49.92,49.93,49.9,49.91,9083.0,45.7397,45.7489,45.7214,45.7306,9083.0
2015-06-15 11:20:00,49.9,49.91,49.77,49.78,10244.0,45.7214,45.7306,45.6023,45.6114,10244.0
2015-06-15 11:25:00,49.78,49.78,49.69,49.69,23128.0,45.6114,45.6114,45.529,45.529,23128.0
2015-06-15 11:30:00,49.69,49.77,49.69,49.75,24209.0,45.529,45.6023,45.529,45.584,24209.0
2015-06-15 11:35:00,49.74,49.76,49.72,49.73,13207.0,45.5748,45.5931,45.5565,45.5656,13207.0
2015-06-15 11:40:00,49.73,49.74,49.66,49.66,24254.0,45.5656,45.5748,45.5015,45.5015,24254.0
2015-06-15 11:45:00,49.66,49.7,49.66,49.69,14435.0,45.5015,45.5381,45.5015,45.529,14435.0
2015-06-15 11:50:00,49.7,49.72,49.69,49.7,21827.0,45.5381,45.5565,45.529,45.5381,21827.0
2015-06-15 11:55:00,49.71,49.71,49.65,49.68,34988.0,45.5473,45.5473,45.4923,45.5198,34988.0
2015-06-15 12:00:00,49.68,49.72,49.66,49.72,27544.0,45.5198,45.5565,45.5015,45.5565,27544.0
2015-06-15 12:05:00,49.72,49.73,49.69,49.72,26906.0,45.5565,45.5656,45.529,45.5565,26906.0
2015-06-15 12:10:00,49.72,49.73,49.7,49.71,26923.0,45.5565,45.5656,45.5381,45.5473,26923.0
2015-06-15 12:15:00,49.7,49.72,49.69,49.72,16200.0,45.5381,45.5565,45.529,45.5565,16200.0
2015-06-15 12:20:00,49.72,49.76,49.72,49.75,28539.0,45.5565,45.5931,45.5565,45.584,28539.0
2015-06-15 12:25:00,49.75,49.75,49.71,49.73,27534.0,45.584,45.584,45.5473,45.5656,27534.0
2015-06-15 12:30:00,49.73,49.75,49.72,49.75,16891.0,45.5656,45.584,45.5565,45.584,16891.0
2015-06-15 12:35:00,49.75,49.76,49.73,49.73,8530.0,45.584,45.5931,45.5656,45.5656,8530.0
2015-06-15 12:40:00,49.73,49.75,49.7,49.72,28576.0,45.5656,45.584,45.5381,45.5565,28576.0
2015-06-15 12:45:00,49.72,49.77,49.72,49.77,20955.0,45.5565,45.6023,45.5565,45.6023,20955.0
2015-06-15 12:50:00,49.77,49.81,49.76,49.8,17017.0,45.6023,45.6389,45.5931,45.6298,17017.0
2015-06-15 12:55:00,49.8,49.8,49.76,49.77,16491.0,45.6298,45.6298,45.5931,45.6023,16491.0
2015-06-15 13:00:00,49.77,49.77,49.74,49.75,7066.0,45.6023,45.6023,45.5748,45.584,7066.0
2015-06-15 13:05:00,49.75,49.79,49.74,49.79,16789.0,45.584,45.6206,45.5748,45.6206,16789.0
2015-06-15 13:10:00,49.79,49.81,49.78,49.81,6451.0,45.6206,45.6389,45.6114,45.6389,6451.0
2015-06-15 13:15:00,49.81,49.83,49.73,49.74,30861.0,45.6389,45.6573,45.5656,45.5748,30861.0
2015-06-15 13:20:00,49.73,49.74,49.69,49.7,17839.0,45.5656,45.5748,45.529,45.5381,17839.0
2015-06-15 13:25:00,49.7,49.7,49.66,49.68,25354.0,45.5381,45.5381,45.5015,45.5198,25354.0
2015-06-15 13:30:00,49.68,49.75,49.68,49.72,29786.0,45.5198,45.584,45.5198,45.5565,29786.0
2015-06-15 13:35:00,49.72,49.76,49.7,49.71,48585.0,45.5565,45.5931,45.5381,45.5473,48585.0
2015-06-15 13:40:00,49.71,49.73,49.65,49.71,45884.0,45.5473,45.5656,45.4923,45.5473,45884.0
2015-06-15 13:45:00,49.71,49.72,49.68,49.68,14876.0,45.5473,45.5565,45.5198,45.5198,14876.0
2015-06-15 13:50:00,49.68,49.75,49.66,49.68,67683.0,45.5198,45.584,45.5015,45.5198,67683.0
2015-06-15 13:55:00,49.68,49.71,49.68,49.7,72965.0,45.5198,45.5473,45.5198,45.5381,72965.0
2015-06-15 14:00:00,49.7,49.72,49.7,49.7,9920.0,45.5381,45.5565,45.5381,45.5381,9920.0
2015-06-15 14:05:00,49.7,49.71,49.69,49.71,14825.0,45.5381,45.5473,45.529,45.5473,14825.0
2015-06-15 14:10:00,49.71,49.73,49.7,49.71,11155.0,45.5473,45.5656,45.5381,45.5473,11155.0
2015-06-15 14:15:00,49.71,49.74,49.71,49.72,12201.0,45.5473,45.5748,45.5473,45.5565,12201.0
2015-06-15 14:20:00,49.71,49.72,49.71,49.72,7255.0,45.5473,45.5565,45.5473,45.5565,7255.0
2015-06-15 14:25:00,49.72,49.72,49.69,49.7,19475.0,45.5565,45.5565,45.529,45.5381,19475.0
2015-06-15 14:30:00,49.71,49.75,49.7,49.74,12839.0,45.5473,45.584,45.5381,45.5748,12839.0
2015-06-15 14:35:00,49.74,49.78,49.74,49.76,16126.0,45.5748,45.6114,45.5748,45.5931,16126.0
2015-06-15 14:40:00,49.76,49.76,49.73,49.75,9047.0,45.5931,45.5931,45.5656,45.584,9047.0
2015-06-15 14:45:00,49.74,49.75,49.72,49.72,49023.0,45.5748,45.584,45.5565,45.5565,49023.0
2015-06-15 14:50:00,49.72,49.73,49.68,49.69,28724.0,45.5565,45.5656,45.5198,45.529,28724.0
2015-06-15 14:55:00,49.68,49.71,49.67,49.71,28388.0,45.5198,45.5473,45.5107,45.5473,28388.0
2015-06-15 15:00:00,49.7,49.74,49.7,49.71,25693.0,45.5381,45.5748,45.5381,45.5473,25693.0
2015-06-15 15:05:00,49.71,49.72,49.7,49.71,30201.0,45.5473,45.5565,45.5381,45.5473,30201.0
2015-06-15 15:10:00,49.71,49.73,49.71,49.72,12897.0,45.5473,45.5656,45.5473,45.5565,12897.0
2015-06-15 15:15:00,49.72,49.73,49.7,49.7,38146.0,45.5565,45.5656,45.5381,45.5381,38146.0
2015-06-15 15:20:00,49.7,49.74,49.7,49.73,29447.0,45.5381,45.5748,45.5381,45.5656,29447.0
2015-06-15 15:25:00,49.73,49.76,49.73,49.75,22350.0,45.5656,45.5931,45.5656,45.584,22350.0
2015-06-15 15:30:00,49.74,49.79,49.74,49.78,34290.0,45.5748,45.6206,45.5748,45.6114,34290.0
2015-06-15 15:35:00,49.78,49.78,49.76,49.77,31231.0,45.6114,45.6114,45.5931,45.6023,31231.0
2015-06-15 15:40:00,49.78,49.85,49.77,49.83,57947.0,45.6114,45.6756,45.6023,45.6573,57947.0
2015-06-15 15:45:00,49.82,49.83,49.8,49.83,86765.0,45.6481,45.6573,45.6298,45.6573,86765.0
2015-06-15 15:50:00,49.83,49.84,49.82,49.82,70836.0,45.6573,45.6664,45.6481,45.6481,70836.0
2015-06-15 15:55:00,49.82,49.83,49.79,49.82,236235.0,45.6481,45.6573,45.6206,45.6481,236235.0
2015-06-16 09:30:00,49.66,49.93,49.46,49.55,73392.0,45.5015,45.7489,45.3182,45.4007,73392.0
2015-06-16 09:35:00,49.54,49.68,49.47,49.51,42734.0,45.3915,45.5198,45.3274,45.3641,42734.0
2015-06-16 09:40:00,49.51,49.65,49.47,49.54,33383.0,45.3641,45.4923,45.3274,45.3915,33383.0
2015-06-16 09:45:00,49.57,49.87,49.55,49.85,45763.0,45.419,45.6939,45.4007,45.6756,45763.0
2015-06-16 09:50:00,49.86,49.98,49.8,49.95,17373.0,45.6847,45.7947,45.6298,45.7672,17373.0
2015-06-16 09:55:00,49.95,49.97,49.79,49.8,37724.0,45.7672,45.7855,45.6206,45.6298,37724.0
2015-06-16 10:00:00,49.8,49.87,49.79,49.82,20109.0,45.6298,45.6939,45.6206,45.6481,20109.0
2015-06-16 10:05:00,49.82,49.88,49.8,49.87,18104.0,45.6481,45.7031,45.6298,45.6939,18104.0
2015-06-16 10:10:00,49.87,49.89,49.82,49.87,15064.0,45.6939,45.7122,45.6481,45.6939,15064.0
2015-06-16 10:15:00,49.87,49.89,49.83,49.87,15396.0,45.6939,45.7122,45.6573,45.6939,15396.0
2015-06-16 10:20:00,49.87,49.92,49.81,49.9,48049.0,45.6939,45.7397,45.6389,45.7214,48049.0
2015-06-16 10:25:00,49.9,49.9,49.81,49.85,15062.0,45.7214,45.7214,45.6389,45.6756,15062.0
2015-06-16 10:30:00,49.86,49.88,49.82,49.82,16949.0,45.6847,45.7031,45.6481,45.6481,16949.0
2015-06-16 10:35:00,49.81,49.85,49.8,49.84,12249.0,45.6389,45.6756,45.6298,45.6664,12249.0
2015-06-16 10:40:00,49.84,49.86,49.78,49.79,22330.0,45.6664,45.6847,45.6114,45.6206,22330.0
2015-06-16 10:45:00,49.77,49.78,49.72,49.77,13912.0,45.6023,45.6114,45.5565,45.6023,13912.0
2015-06-16 10:50:00,49.77,49.81,49.76,49.8,11204.0,45.6023,45.6389,45.5931,45.6298,11204.0
2015-06-16 10:55:00,49.8,49.82,49.77,49.78,17594.0,45.6298,45.6481,45.6023,45.6114,17594.0
2015-06-16 11:00:00,49.78,49.84,49.78,49.82,12186.0,45.6114,45.6664,45.6114,45.6481,12186.0
2015-06-16 11:05:00,49.81,49.88,49.81,49.87,31086.0,45.6389,45.7031,45.6389,45.6939,31086.0
2015-06-16 11:10:00,49.86,49.9,49.85,49.89,25471.0,45.6847,45.7214,45.6756,45.7122,25471.0
2015-06-16 11:15:00,49.89,49.91,49.85,49.88,42825.0,45.7122,45.7306,45.6756,45.7031,42825.0
2015-06-16 11:20:00,49.89,49.93,49.87,49.93,10691.0,45.7122,45.7489,45.6939,45.7489,10691.0
2015-06-16 11:25:00,49.93,49.93,49.85,49.9,66231.0,45.7489,45.7489,45.6756,45.7214,66231.0
2015-06-16 11:30:00,49.91,49.93,49.88,49.92,21644.0,45.7306,45.7489,45.7031,45.7397,21644.0
2015-06-16 11:35:00,49.92,49.97,49.92,49.96,22475.0,45.7397,45.7855,45.7397,45.7764,22475.0
2015-06-16 11:40:00,49.96,49.97,49.94,49.96,18084.0,45.7764,45.7855,45.758,45.7764,18084.0
2015-06-16 11:45:00,49.97,49.98,49.93,49.94,63736.0,45.7855,45.7947,45.7489,45.758,63736.0
2015-06-16 11:50:00,49.93,49.94,49.91,49.93,7610.0,45.7489,45.758,45.7306,45.7489,7610.0
2015-06-16 11:55:00,49.92,49.95,49.91,49.95,7359.0,45.7397,45.7672,45.7306,45.7672,7359.0
2015-06-16 12:00:00,49.95,49.98,49.93,49.98,15523.0,45.7672,45.7947,45.7489,45.7947,15523.0
2015-06-16 12:05:00,49.98,50.0,49.97,50.0,15881.0,45.7947,45.813,45.7855,45.813,15881.0
2015-06-16 12:10:00,50.0,50.04,49.99,50.0,7190.0,45.813,45.8497,45.8039,45.813,7190.0
2015-06-16 12:15:00,50.0,50.01,49.99,50.0,21977.0,45.813,45.8222,45.8039,45.813,21977.0
2015-06-16 12:20:00,50.0,50.0,49.98,49.99,17273.0,45.813,45.813,45.7947,45.8039,17273.0
2015-06-16 12:25:00,49.98,50.0,49.96,49.97,48426.0,45.7947,45.813,45.7764,45.7855,48426.0
2015-06-16 12:30:00,49.97,49.98,49.96,49.98,12900.0,45.7855,45.7947,45.7764,45.7947,12900.0
2015-06-16 12:35:00,49.97,50.02,49.97,50.0,20295.0,45.7855,45.8313,45.7855,45.813,20295.0
2015-06-16 12:40:00,50.0,50.03,49.99,50.02,11639.0,45.813,45.8405,45.8039,45.8313,11639.0
2015-06-16 12:45:00,50.03,50.03,49.99,49.99,11258.0,45.8405,45.8405,45.8039,45.8039,11258.0
2015-06-16 12:50:00,49.99,50.03,49.99,50.0,11400.0,45.8039,45.8405,45.8039,45.813,11400.0
2015-06-16 12:55:00,50.0,50.0,49.99,50.0,10430.0,45.813,45.813,45.8039,45.813,10430.0
2015-06-16 13:00:00,50.0,50.02,49.99,50.0,8678.0,45.813,45.8313,45.8039,45.813,8678.0
2015-06-16 13:05:00,50.01,50.01,50.0,50.0,4200.0,45.8222,45.8222,45.813,45.813,4200.0
2015-06-16 13:10:00,50.0,50.02,50.0,50.0,15218.0,45.813,45.8313,45.813,45.813,15218.0
2015-06-16 13:15:00,49.99,50.02,49.99,50.02,8018.0,45.8039,45.8313,45.8039,45.8313,8018.0
2015-06-16 13:20:00,50.02,50.03,50.0,50.01,6030.0,45.8313,45.8405,45.813,45.8222,6030.0
2015-06-16 13:25:00,50.0,50.02,50.0,50.02,20802.0,45.813,45.8313,45.813,45.8313,20802.0
2015-06-16 13:30:00,50.02,50.03,50.01,50.03,15319.0,45.8313,45.8405,45.8222,45.8405,15319.0
2015-06-16 13:35:00,50.03,50.05,50.02,50.05,109076.0,45.8405,45.8588,45.8313,45.8588,109076.0
2015-06-16 13:40:00,50.05,50.05,50.03,50.03,5500.0,45.8588,45.8588,45.8405,45.8405,5500.0
2015-06-16 13:45:00,50.04,50.04,50.01,50.02,9691.0,45.8497,45.8497,45.8222,45.8313,9691.0
2015-06-16 13:50:00,50.01,50.05,50.01,50.02,11122.0,45.8222,45.8588,45.8222,45.8313,11122.0
2015-06-16 13:55:00,50.01,50.03,50.01,50.02,7680.0,45.8222,45.8405,45.8222,45.8313,7680.0
2015-06-16 14:00:00,50.02,50.04,50.01,50.03,8853.0,45.8313,45.8497,45.8222,45.8405,8853.0
2015-06-16 14:05:00,50.04,50.04,50.01,50.02,11784.0,45.8497,45.8497,45.8222,45.8313,11784.0
2015-06-16 14:10:00,50.01,50.03,50.0,50.0,7393.0,45.8222,45.8405,45.813,45.813,7393.0
2015-06-16 14:15:00,50.01,50.02,50.0,50.02,5113.0,45.8222,45.8313,45.813,45.8313,5113.0
2015-06-16 14:20:00,50.01,50.01,49.96,49.96,11591.0,45.8222,45.8222,45.7764,45.7764,11591.0
2015-06-16 14:25:00,49.96,49.98,49.96,49.98,5500.0,45.7764,45.7947,45.7764,45.7947,5500.0
2015-06-16 14:30:00,49.96,50.01,49.96,50.01,15166.0,45.7764,45.8222,45.7764,45.8222,15166.0
2015-06-16 14:35:00,50.01,50.02,49.99,50.02,11297.0,45.8222,45.8313,45.8039,45.8313,11297.0
2015-06-16 14:40:00,50.02,50.02,50.01,50.01,5800.0,45.8313,45.8313,45.8222,45.8222,5800.0
2015-06-16 14:45:00,50.01,50.02,50.0,50.02,22831.0,45.8222,45.8313,45.813,45.8313,22831.0
2015-06-16 14:50:00,50.02,50.04,50.0,50.04,11948.0,45.8313,45.8497,45.813,45.8497,11948.0
2015-06-16 14:55:00,50.04,50.04,50.02,50.03,8702.0,45.8497,45.8497,45.8313,45.8405,8702.0
2015-06-16 15:00:00,50.03,50.07,50.02,50.07,34771.0,45.8405,45.8772,45.8313,45.8772,34771.0
2015-06-16 15:05:00,50.07,50.08,50.02,50.04,22264.0,45.8772,45.8863,45.8313,45.8497,22264.0
2015-06-16 15:10:00,50.04,50.07,50.03,50.05,14687.0,45.8497,45.8772,45.8405,45.8588,14687.0
2015-06-16 15:15:00,50.05,50.06,50.02,50.05,24863.0,45.8588,45.868,45.8313,45.8588,24863.0
2015-06-16 15:20:00,50.05,50.06,50.03,50.05,23950.0,45.8588,45.868,45.8405,45.8588,23950.0
2015-06-16 15:25:00,50.06,50.06,50.03,50.03,15729.0,45.868,45.868,45.8405,45.8405,15729.0
2015-06-16 15:30:00,50.03,50.04,50.0,50.01,19988.0,45.8405,45.8497,45.813,45.8222,19988.0
2015-06-16 15:35:00,50.01,50.05,50.01,50.05,34969.0,45.8222,45.8588,45.8222,45.8588,34969.0
2015-06-16 15:40:00,50.04,50.08,50.04,50.07,39388.0,45.8497,45.8863,45.8497,45.8772,39388.0
2015-06-16 15:45:00,50.07,50.13,50.07,50.13,44182.0,45.8772,45.9321,45.8772,45.9321,44182.0
2015-06-16 15:50:00,50.13,50.13,50.09,50.12,38555.0,45.9321,45.9321,45.8955,45.923,38555.0
2015-06-16 15:55:00,50.11,50.14,50.09,50.13,92397.0,45.9138,45.9413,45.8955,45.9321,92397.0
2015-06-17 09:30:00,50.11,50.32,50.08,50.21,23981.0,45.9138,46.1062,45.8863,46.0054,23981.0
2015-06-17 09:35:00,50.21,50.22,50.02,50.18,15344.0,46.0054,46.0146,45.8313,45.9779,15344.0
2015-06-17 09:40:00,50.19,50.24,50.17,50.23,8901.0,45.9871,46.0329,45.9688,46.0238,8901.0
2015-06-17 09:45:00,50.23,50.37,50.2,50.36,22179.0,46.0238,46.152,45.9963,46.1429,22179.0
2015-06-17 09:50:00,50.35,50.37,50.28,50.33,32392.0,46.1337,46.152,46.0696,46.1154,32392.0
2015-06-17 09:55:00,50.34,50.37,50.32,50.34,7708.0,46.1246,46.152,46.1062,46.1246,7708.0
2015-06-17 10:00:00,50.33,50.42,50.31,50.42,22800.0,46.1154,46.1979,46.0971,46.1979,22800.0
2015-06-17 10:05:00,50.42,50.42,50.29,50.38,75599.0,46.1979,46.1979,46.0787,46.1612,75599.0
2015-06-17 10:10:00,50.37,50.39,50.32,50.35,10940.0,46.152,46.1704,46.1062,46.1337,10940.0
2015-06-17 10:15:00,50.36,50.44,50.35,50.42,9504.0,46.1429,46.2162,46.1337,46.1979,9504.0
2015-06-17 10:20:00,50.42,50.47,50.41,50.44,11876.0,46.1979,46.2437,46.1887,46.2162,11876.0
2015-06-17 10:25:00,50.43,50.48,50.41,50.48,11432.0,46.207,46.2528,46.1887,46.2528,11432.0
2015-06-17 10:30:00,50.48,50.52,50.45,50.49,13924.0,46.2528,46.2895,46.2253,46.262,13924.0
2015-06-17 10:35:00,50.5,50.56,50.5,50.54,12977.0,46.2712,46.3261,46.2712,46.3078,12977.0
2015-06-17 10:40:00,50.55,50.64,50.55,50.63,17997.0,46.317,46.3994,46.317,46.3903,17997.0
2015-06-17 10:45:00,50.63,50.68,50.6,50.65,17330.0,46.3903,46.4361,46.3628,46.4086,17330.0
2015-06-17 10:50:00,50.65,50.66,50.58,50.59,45727.0,46.4086,46.4178,46.3445,46.3536,45727.0
2015-06-17 10:55:00,50.58,50.62,50.58,50.59,42620.0,46.3445,46.3811,46.3445,46.3536,42620.0
2015-06-17 11:00:00,50.59,50.63,50.58,50.61,10253.0,46.3536,46.3903,46.3445,46.3719,10253.0
2015-06-17 11:05:00,50.61,50.67,50.59,50.65,13956.0,46.3719,46.4269,46.3536,46.4086,13956.0
2015-06-17 11:10:00,50.65,50.69,50.64,50.65,8340.0,46.4086,46.4452,46.3994,46.4086,8340.0
2015-06-17 11:15:00,50.66,50.69,50.57,50.58,15617.0,46.4178,46.4452,46.3353,46.3445,15617.0
2015-06-17 11:20:00,50.57,50.61,50.56,50.6,23251.0,46.3353,46.3719,46.3261,46.3628,23251.0
2015-06-17 11:25:00,50.59,50.59,50.47,50.49,14563.0,46.3536,46.3536,46.2437,46.262,14563.0
2015-06-17 11:30:00,50.5,50.53,50.46,50.48,10855.0,46.2712,46.2986,46.2345,46.2528,10855.0
2015-06-17 11:35:00,50.48,50.52,50.45,50.47,9130.0,46.2528,46.2895,46.2253,46.2437,9130.0
2015-06-17 11:40:00,50.47,50.51,50.45,50.51,10718.0,46.2437,46.2803,46.2253,46.2803,10718.0
2015-06-17 11:45:00,50.5,50.53,50.5,50.52,8565.0,46.2712,46.2986,46.2712,46.2895,8565.0
2015-06-17 11:50:00,50.52,50.6,50.52,50.58,15074.0,46.2895,46.3628,46.2895,46.3445,15074.0
2015-06-17 11:55:00,50.57,50.57,50.52,50.52,42951.0,46.3353,46.3353,46.2895,46.2895,42951.0
2015-06-17 12:00:00,50.51,50.55,50.5,50.53,14420.0,46.2803,46.317,46.2712,46.2986,14420.0
2015-06-17 12:05:00,50.53,50.54,50.45,50.45,13743.0,46.2986,46.3078,46.2253,46.2253,13743.0
2015-06-17 12:10:00,50.46,50.46,50.4,50.4,8087.0,46.2345,46.2345,46.1795,46.1795,8087.0
2015-06-17 12:15:00,50.41,50.41,50.34,50.37,15501.0,46.1887,46.1887,46.1246,46.152,15501.0
2015-06-17 12:20:00,50.37,50.38,50.34,50.34,10274.0,46.152,46.1612,46.1246,46.1246,10274.0
2015-06-17 12:25:00,50.35,50.35,50.3,50.3,12873.0,46.1337,46.1337,46.0879,46.0879,12873.0
2015-06-17 12:30:00,50.3,50.31,50.26,50.29,18132.0,46.0879,46.0971,46.0512,46.0787,18132.0
2015-06-17 12:35:00,50.29,50.35,50.26,50.28,21006.0,46.0787,46.1337,46.0512,46.0696,21006.0
2015-06-17 12:40:00,50.27,50.3,50.22,50.23,10774.0,46.0604,46.0879,46.0146,46.0238,10774.0
2015-06-17 12:45:00,50.23,50.25,50.2,50.25,23199.0,46.0238,46.0421,45.9963,46.0421,23199.0
2015-06-17 12:50:00,50.24,50.25,50.18,50.19,19558.0,46.0329,46.0421,45.9779,45.9871,19558.0
2015-06-17 12:55:00,50.19,50.27,50.18,50.27,9632.0,45.9871,46.0604,45.9779,46.0604,9632.0
2015-06-17 13:00:00,50.26,50.26,50.18,50.19,12648.0,46.0512,46.0512,45.9779,45.9871,12648.0
2015-06-17 13:05:00,50.2,50.21,50.16,50.17,11820.0,45.9963,46.0054,45.9596,45.9688,11820.0
2015-06-17 13:10:00,50.17,50.21,50.17,50.2,7631.0,45.9688,46.0054,45.9688,45.9963,7631.0
2015-06-17 13:15:00,50.21,50.21,50.17,50.2,10688.0,46.0054,46.0054,45.9688,45.9963,10688.0
2015-06-17 13:20:00,50.2,50.24,50.2,50.22,20921.0,45.9963,46.0329,45.9963,46.0146,20921.0
2015-06-17 13:25:00,50.22,50.24,50.2,50.24,12084.0,46.0146,46.0329,45.9963,46.0329,12084.0
2015-06-17 13:30:00,50.24,50.24,50.2,50.2,21298.0,46.0329,46.0329,45.9963,45.9963,21298.0
2015-06-17 13:35:00,50.19,50.22,50.17,50.21,16416.0,45.9871,46.0146,45.9688,46.0054,16416.0
2015-06-17 13:40:00,50.21,50.27,50.21,50.24,12302.0,46.0054,46.0604,46.0054,46.0329,12302.0
2015-06-17 13:45:00,50.25,50.27,50.22,50.24,13514.0,46.0421,46.0604,46.0146,46.0329,13514.0
2015-06-17 13:50:00,50.24,50.28,50.19,50.28,19724.0,46.0329,46.0696,45.9871,46.0696,19724.0
2015-06-17 13:55:00,50.28,50.34,50.26,50.33,11070.0,46.0696,46.1246,46.0512,46.1154,11070.0
2015-06-17 14:00:00,50.34,50.59,50.11,50.55,41606.0,46.1246,46.3536,45.9138,46.317,41606.0
2015-06-17 14:05:00,50.55,50.63,50.49,50.6,20851.0,46.317,46.3903,46.262,46.3628,20851.0
2015-06-17 14:10:00,50.6,50.75,50.58,50.73,27128.0,46.3628,46.5002,46.3445,46.4819,27128.0
2015-06-17 14:15:00,50.74,50.8,50.61,50.62,32726.0,46.4911,46.546,46.3719,46.3811,32726.0
2015-06-17 14:20:00,50.62,50.63,50.5,50.51,21326.0,46.3811,46.3903,46.2712,46.2803,21326.0
2015-06-17 14:25:00,50.5,50.51,50.37,50.37,17922.0,46.2712,46.2803,46.152,46.152,17922.0
2015-06-17 14:30:00,50.36,50.5,50.35,50.49,26255.0,46.1429,46.2712,46.1337,46.262,26255.0
2015-06-17 14:35:00,50.49,50.57,50.46,50.57,20862.0,46.262,46.3353,46.2345,46.3353,20862.0
2015-06-17 14:40:00,50.57,50.75,50.57,50.69,25784.0,46.3353,46.5002,46.3353,46.4452,25784.0
2015-06-17 14:45:00,50.68,50.79,50.68,50.72,27091.0,46.4361,46.5369,46.4361,46.4727,27091.0
2015-06-17 14:50:00,50.72,50.8,50.68,50.8,19421.0,46.4727,46.546,46.4361,46.546,19421.0
2015-06-17 14:55:00,50.8,50.81,50.64,50.68,24219.0,46.546,46.5552,46.3994,46.4361,24219.0
2015-06-17 15:00:00,50.68,50.71,50.66,50.69,17851.0,46.4361,46.4636,46.4178,46.4452,17851.0
2015-06-17 15:05:00,50.69,50.7,50.63,50.64,17734.0,46.4452,46.4544,46.3903,46.3994,17734.0
2015-06-17 15:10:00,50.63,50.73,50.63,50.73,21007.0,46.3903,46.4819,46.3903,46.4819,21007.0
2015-06-17 15:15:00,50.72,50.77,50.72,50.74,22141.0,46.4727,46.5185,46.4727,46.4911,22141.0
2015-06-17 15:20:00,50.74,50.78,50.72,50.73,25881.0,46.4911,46.5277,46.4727,46.4819,25881.0
2015-06-17 15:25:00,50.73,50.76,50.72,50.75,19852.0,46.4819,46.5094,46.4727,46.5002,19852.0
2015-06-17 15:30:00,50.75,50.8,50.73,50.73,39842.0,46.5002,46.546,46.4819,46.4819,39842.0
2015-06-17 15:35:00,50.74,50.82,50.74,50.81,50168.0,46.4911,46.5644,46.4911,46.5552,50168.0
2015-06-17 15:40:00,50.8,50.83,50.79,50.81,45216.0,46.546,46.5735,46.5369,46.5552,45216.0
2015-06-17 15:45:00,50.81,50.84,50.78,50.84,61046.0,46.5552,46.5827,46.5277,46.5827,61046.0
2015-06-17 15:50:00,50.84,50.85,50.83,50.84,46961.0,46.5827,46.5918,46.5735,46.5827,46961.0
2015-06-17 15:55:00,50.84,50.87,50.8,50.8,229033.0,46.5827,46.6102,46.546,46.546,229033.0
2015-06-18 09:30:00,50.81,51.19,50.75,51.19,34060.0,46.5552,46.9034,46.5002,46.9034,34060.0
2015-06-18 09:35:00,51.22,51.22,50.98,51.06,28291.0,46.9309,46.9309,46.711,46.7843,28291.0
2015-06-18 09:40:00,51.09,51.25,51.08,51.25,21083.0,46.8117,46.9583,46.8026,46.9583,21083.0
2015-06-18 09:45:00,51.26,51.39,51.21,51.35,18367.0,46.9675,47.0866,46.9217,47.05,18367.0
2015-06-18 09:50:00,51.35,51.4,51.28,51.34,29293.0,47.05,47.0958,46.9858,47.0408,29293.0
2015-06-18 09:55:00,51.34,51.38,51.26,51.33,15610.0,47.0408,47.0775,46.9675,47.0316,15610.0
2015-06-18 10:00:00,51.36,51.37,51.23,51.29,20488.0,47.0591,47.0683,46.94,46.995,20488.0
2015-06-18 10:05:00,51.29,51.45,51.24,51.42,50833.0,46.995,47.1416,46.9492,47.1141,50833.0
2015-06-18 10:10:00,51.42,51.47,51.39,51.45,10663.0,47.1141,47.1599,47.0866,47.1416,10663.0
2015-06-18 10:15:00,51.46,51.46,51.36,51.38,14485.0,47.1508,47.1508,47.0591,47.0775,14485.0
2015-06-18 10:20:00,51.39,51.49,51.39,51.47,10457.0,47.0866,47.1783,47.0866,47.1599,10457.0
2015-06-18 10:25:00,51.48,51.49,51.46,51.46,17107.0,47.1691,47.1783,47.1508,47.1508,17107.0
2015-06-18 10:30:00,51.46,51.46,51.38,51.38,28207.0,47.1508,47.1508,47.0775,47.0775,28207.0
2015-06-18 10:35:00,51.37,51.41,51.37,51.41,23551.0,47.0683,47.1049,47.0683,47.1049,23551.0
2015-06-18 10:40:00,51.42,51.44,51.39,51.43,18186.0,47.1141,47.1324,47.0866,47.1233,18186.0
2015-06-18 10:45:00,51.43,51.57,51.42,51.56,47314.0,47.1233,47.2516,47.1141,47.2424,47314.0
2015-06-18 10:50:00,51.56,51.6,51.47,51.52,27924.0,47.2424,47.279,47.1599,47.2057,27924.0
2015-06-18 10:55:00,51.51,51.54,51.43,51.5,13855.0,47.1966,47.2241,47.1233,47.1874,13855.0
2015-06-18 11:00:00,51.49,51.59,51.48,51.59,17861.0,47.1783,47.2699,47.1691,47.2699,17861.0
2015-06-18 11:05:00,51.59,51.61,51.54,51.59,17734.0,47.2699,47.2882,47.2241,47.2699,17734.0
2015-06-18 11:10:00,51.58,51.59,51.51,51.56,20673.0,47.2607,47.2699,47.1966,47.2424,20673.0
2015-06-18 11:15:00,51.57,51.57,51.51,51.54,17507.0,47.2516,47.2516,47.1966,47.2241,17507.0
2015-06-18 11:20:00,51.54,51.56,51.48,51.5,11716.0,47.2241,47.2424,47.1691,47.1874,11716.0
2015-06-18 11:25:00,51.5,51.51,51.45,51.46,21149.0,47.1874,47.1966,47.1416,47.1508,21149.0
2015-06-18 11:30:00,51.46,51.48,51.41,51.48,31115.0,47.1508,47.1691,47.1049,47.1691,31115.0
2015-06-18 11:35:00,51.47,51.54,51.46,51.54,8618.0,47.1599,47.2241,47.1508,47.2241,8618.0
2015-06-18 11:40:00,51.55,51.59,51.54,51.54,20303.0,47.2332,47.2699,47.2241,47.2241,20303.0
2015-06-18 11:45:00,51.53,51.53,51.46,51.5,30520.0,47.2149,47.2149,47.1508,47.1874,30520.0
2015-06-18 11:50:00,51.5,51.57,51.5,51.54,49605.0,47.1874,47.2516,47.1874,47.2241,49605.0
2015-06-18 11:55:00,51.53,51.56,51.47,51.55,15343.0,47.2149,47.2424,47.1599,47.2332,15343.0
2015-06-18 12:00:00,51.55,51.56,51.51,51.56,12284.0,47.2332,47.2424,47.1966,47.2424,12284.0
2015-06-18 12:05:00,51.55,51.56,51.53,51.56,13297.0,47.2332,47.2424,47.2149,47.2424,13297.0
2015-06-18 12:10:00,51.56,51.57,51.53,51.54,26504.0,47.2424,47.2516,47.2149,47.2241,26504.0
2015-06-18 12:15:00,51.54,51.55,51.49,51.49,17856.0,47.2241,47.2332,47.1783,47.1783,17856.0
2015-06-18 12:20:00,51.49,51.63,51.47,51.63,30376.0,47.1783,47.3065,47.1599,47.3065,30376.0
2015-06-18 12:25:00,51.63,51.63,51.57,51.59,17454.0,47.3065,47.3065,47.2516,47.2699,17454.0
2015-06-18 12:30:00,51.6,51.71,51.6,51.71,33985.0,47.279,47.3798,47.279,47.3798,33985.0
2015-06-18 12:35:00,51.71,51.72,51.63,51.67,21866.0,47.3798,47.389,47.3065,47.3432,21866.0
2015-06-18 12:40:00,51.68,51.71,51.61,51.62,14510.0,47.3523,47.3798,47.2882,47.2974,14510.0
2015-06-18 12:45:00,51.62,51.68,51.61,51.62,18129.0,47.2974,47.3523,47.2882,47.2974,18129.0
2015-06-18 12:50:00,51.61,51.62,51.6,51.61,8614.0,47.2882,47.2974,47.279,47.2882,8614.0
2015-06-18 12:55:00,51.62,51.64,51.55,51.56,26356.0,47.2974,47.3157,47.2332,47.2424,26356.0
2015-06-18 13:00:00,51.56,51.58,51.55,51.55,21104.0,47.2424,47.2607,47.2332,47.2332,21104.0
2015-06-18 13:05:00,51.55,51.59,51.5,51.55,31671.0,47.2332,47.2699,47.1874,47.2332,31671.0
2015-06-18 13:10:00,51.54,51.6,51.54,51.6,11687.0,47.2241,47.279,47.2241,47.279,11687.0
2015-06-18 13:15:00,51.6,51.61,51.54,51.61,15556.0,47.279,47.2882,47.2241,47.2882,15556.0
2015-06-18 13:20:00,51.6,51.6,51.5,51.52,17334.0,47.279,47.279,47.1874,47.2057,17334.0
2015-06-18 13:25:00,51.52,51.54,51.48,51.49,16509.0,47.2057,47.2241,47.1691,47.1783,16509.0
2015-06-18 13:30:00,51.49,51.5,51.44,51.44,19280.0,47.1783,47.1874,47.1324,47.1324,19280.0
2015-06-18 13:35:00,51.43,51.45,51.42,51.43,13044.0,47.1233,47.1416,47.1141,47.1233,13044.0
2015-06-18 13:40:00,51.43,51.54,51.42,51.54,18185.0,47.1233,47.2241,47.1141,47.2241,18185.0
2015-06-18 13:45:00,51.54,51.57,51.52,51.57,19592.0,47.2241,47.2516,47.2057,47.2516,19592.0
2015-06-18 13:50:00,51.57,51.57,51.46,51.47,23528.0,47.2516,47.2516,47.1508,47.1599,23528.0
2015-06-18 13:55:00,51.47,51.49,51.45,51.45,15292.0,47.1599,47.1783,47.1416,47.1416,15292.0
2015-06-18 14:00:00,51.46,51.46,51.4,51.45,16713.0,47.1508,47.1508,47.0958,47.1416,16713.0
2015-06-18 14:05:00,51.45,51.49,51.44,51.46,16586.0,47.1416,47.1783,47.1324,47.1508,16586.0
2015-06-18 14:10:00,51.45,51.47,51.43,51.45,18502.0,47.1416,47.1599,47.1233,47.1416,18502.0
2015-06-18 14:15:00,51.44,51.47,51.42,51.46,17002.0,47.1324,47.1599,47.1141,47.1508,17002.0
2015-06-18 14:20:00,51.47,51.57,51.47,51.53,22584.0,47.1599,47.2516,47.1599,47.2149,22584.0
2015-06-18 14:25:00,51.53,51.58,51.52,51.54,38641.0,47.2149,47.2607,47.2057,47.2241,38641.0
2015-06-18 14:30:00,51.53,51.6,51.53,51.6,22945.0,47.2149,47.279,47.2149,47.279,22945.0
2015-06-18 14:35:00,51.6,51.61,51.57,51.58,27661.0,47.279,47.2882,47.2516,47.2607,27661.0
2015-06-18 14:40:00,51.57,51.6,51.56,51.6,31981.0,47.2516,47.279,47.2424,47.279,31981.0
2015-06-18 14:45:00,51.6,51.65,51.6,51.64,34475.0,47.279,47.3249,47.279,47.3157,34475.0
2015-06-18 14:50:00,51.64,51.66,51.61,51.65,22888.0,47.3157,47.334,47.2882,47.3249,22888.0
2015-06-18 14:55:00,51.64,51.7,51.64,51.69,28576.0,47.3157,47.3707,47.3157,47.3615,28576.0
2015-06-18 15:00:00,51.7,51.7,51.65,51.69,24874.0,47.3707,47.3707,47.3249,47.3615,24874.0
2015-06-18 15:05:00,51.69,51.7,51.63,51.66,50266.0,47.3615,47.3707,47.3065,47.334,50266.0
2015-06-18 15:10:00,51.66,51.7,51.65,51.69,22999.0,47.334,47.3707,47.3249,47.3615,22999.0
2015-06-18 15:15:00,51.68,51.72,51.67,51.72,44005.0,47.3523,47.389,47.3432,47.389,44005.0
2015-06-18 15:20:00,51.73,51.78,51.7,51.78,43713.0,47.3982,47.444,47.3707,47.444,43713.0
2015-06-18 15:25:00,51.78,51.86,51.78,51.85,86341.0,47.444,47.5173,47.444,47.5081,86341.0
2015-06-18 15:30:00,51.85,51.9,51.81,51.85,87493.0,47.5081,47.5539,47.4715,47.5081,87493.0
2015-06-18 15:35:00,51.84,51.86,51.78,51.8,38978.0,47.4989,47.5173,47.444,47.4623,38978.0
2015-06-18 15:40:00,51.8,51.87,51.79,51.86,57721.0,47.4623,47.5264,47.4531,47.5173,57721.0
2015-06-18 15:45:00,51.85,51.85,51.76,51.78,59959.0,47.5081,47.5081,47.4256,47.444,59959.0
2015-06-18 15:50:00,51.77,51.77,51.7,51.71,58210.0,47.4348,47.4348,47.3707,47.3798,58210.0
2015-06-18 15:55:00,51.7,51.71,51.68,51.69,176881.0,47.3707,47.3798,47.3523,47.3615,176881.0
2015-06-19 09:30:00,51.6,51.77,51.39,51.42,487145.0,47.279,47.4348,47.0866,47.1141,487145.0
2015-06-19 09:35:00,51.39,51.43,51.16,51.17,35695.0,47.0866,47.1233,46.8759,46.885,35695.0
2015-06-19 09:40:00,51.18,51.31,51.17,51.24,27878.0,46.8942,47.0133,46.885,46.9492,27878.0
2015-06-19 09:45:00,51.24,51.4,51.23,51.39,25286.0,46.9492,47.0958,46.94,47.0866,25286.0
2015-06-19 09:50:00,51.38,51.41,51.29,51.3,21454.0,47.0775,47.1049,46.995,47.0042,21454.0
2015-06-19 09:55:00,51.29,51.45,51.29,51.39,29081.0,46.995,47.1416,46.995,47.0866,29081.0
2015-06-19 10:00:00,51.39,51.46,51.36,51.45,28488.0,47.0866,47.1508,47.0591,47.1416,28488.0
2015-06-19 10:05:00,51.45,51.58,51.45,51.58,29129.0,47.1416,47.2607,47.1416,47.2607,29129.0
2015-06-19 10:10:00,51.57,51.6,51.56,51.59,25170.0,47.2516,47.279,47.2424,47.2699,25170.0
2015-06-19 10:15:00,51.59,51.67,51.57,51.6,42477.0,47.2699,47.3432,47.2516,47.279,42477.0
2015-06-19 10:20:00,51.6,51.69,51.6,51.69,17626.0,47.279,47.3615,47.279,47.3615,17626.0
2015-06-19 10:25:00,51.68,51.69,51.59,51.61,29926.0,47.3523,47.3615,47.2699,47.2882,29926.0
2015-06-19 10:30:00,51.61,51.67,51.58,51.67,19483.0,47.2882,47.3432,47.2607,47.3432,19483.0
2015-06-19 10:35:00,51.66,51.7,51.57,51.58,28794.0,47.334,47.3707,47.2516,47.2607,28794.0
2015-06-19 10:40:00,51.59,51.6,51.54,51.55,24014.0,47.2699,47.279,47.2241,47.2332,24014.0
2015-06-19 10:45:00,51.54,51.57,51.54,51.56,18845.0,47.2241,47.2516,47.2241,47.2424,18845.0
2015-06-19 10:50:00,51.56,51.63,51.55,51.62,48172.0,47.2424,47.3065,47.2332,47.2974,48172.0
2015-06-19 10:55:00,51.62,51.69,51.59,51.66,57031.0,47.2974,47.3615,47.2699,47.334,57031.0
2015-06-19 11:00:00,51.65,51.66,51.6,51.63,46837.0,47.3249,47.334,47.279,47.3065,46837.0
2015-06-19 11:05:00,51.63,51.64,51.62,51.63,16734.0,47.3065,47.3157,47.2974,47.3065,16734.0
2015-06-19 11:10:00,51.63,51.67,51.63,51.67,15050.0,47.3065,47.3432,47.3065,47.3432,15050.0
2015-06-19 11:15:00,51.67,51.7,51.63,51.64,19994.0,47.3432,47.3707,47.3065,47.3157,19994.0
2015-06-19 11:20:00,51.63,51.65,51.61,51.64,41208.0,47.3065,47.3249,47.2882,47.3157,41208.0
2015-06-19 11:25:00,51.64,51.65,51.59,51.59,43736.0,47.3157,47.3249,47.2699,47.2699,43736.0
2015-06-19 11:30:00,51.59,51.66,51.58,51.63,118444.0,47.2699,47.334,47.2607,47.3065,118444.0
2015-06-19 11:35:00,51.63,51.64,51.61,51.64,41379.0,47.3065,47.3157,47.2882,47.3157,41379.0
2015-06-19 11:40:00,51.64,51.66,51.61,51.62,59825.0,47.3157,47.334,47.2882,47.2974,59825.0
2015-06-19 11:45:00,51.62,51.63,51.54,51.57,155095.0,47.2974,47.3065,47.2241,47.2516,155095.0
2015-06-19 11:50:00,51.57,51.61,51.55,51.56,98235.0,47.2516,47.2882,47.2332,47.2424,98235.0
2015-06-19 11:55:00,51.56,51.66,51.54,51.65,72516.0,47.2424,47.334,47.2241,47.3249,72516.0
2015-06-19 12:00:00,51.68,51.69,51.64,51.65,19762.0,47.3523,47.3615,47.3157,47.3249,19762.0
2015-06-19 12:05:00,51.65,51.68,51.65,51.66,16631.0,47.3249,47.3523,47.3249,47.334,16631.0
2015-06-19 12:10:00,51.66,51.66,51.63,51.64,8726.0,47.334,47.334,47.3065,47.3157,8726.0
2015-06-19 12:15:00,51.64,51.66,51.63,51.65,18431.0,47.3157,47.334,47.3065,47.3249,18431.0
2015-06-19 12:20:00,51.65,51.66,51.62,51.65,62535.0,47.3249,47.334,47.2974,47.3249,62535.0
2015-06-19 12:25:00,51.64,51.65,51.62,51.63,54349.0,47.3157,47.3249,47.2974,47.3065,54349.0
2015-06-19 12:30:00,51.63,51.65,51.55,51.64,72189.0,47.3065,47.3249,47.2332,47.3157,72189.0
2015-06-19 12:35:00,51.63,51.64,51.61,51.63,10271.0,47.3065,47.3157,47.2882,47.3065,10271.0
2015-06-19 12:40:00,51.64,51.68,51.63,51.67,13652.0,47.3157,47.3523,47.3065,47.3432,13652.0
2015-06-19 12:45:00,51.66,51.67,51.65,51.66,14346.0,47.334,47.3432,47.3249,47.334,14346.0
2015-06-19 12:50:00,51.66,51.68,51.65,51.66,8356.0,47.334,47.3523,47.3249,47.334,8356.0
2015-06-19 12:55:00,51.65,51.66,51.64,51.65,6808.0,47.3249,47.334,47.3157,47.3249,6808.0
2015-06-19 13:00:00,51.65,51.66,51.6,51.63,94656.0,47.3249,47.334,47.279,47.3065,94656.0
2015-06-19 13:05:00,51.63,51.66,51.62,51.63,75299.0,47.3065,47.334,47.2974,47.3065,75299.0
2015-06-19 13:10:00,51.63,51.66,51.58,51.62,75244.0,47.3065,47.334,47.2607,47.2974,75244.0
2015-06-19 13:15:00,51.62,51.67,51.62,51.67,66481.0,47.2974,47.3432,47.2974,47.3432,66481.0
2015-06-19 13:20:00,51.67,51.67,51.6,51.64,82225.0,47.3432,47.3432,47.279,47.3157,82225.0
2015-06-19 13:25:00,51.65,51.66,51.62,51.64,17095.0,47.3249,47.334,47.2974,47.3157,17095.0
2015-06-19 13:30:00,51.65,51.65,51.63,51.64,11733.0,47.3249,47.3249,47.3065,47.3157,11733.0
2015-06-19 13:35:00,51.65,51.65,51.64,51.64,5202.0,47.3249,47.3249,47.3157,47.3157,5202.0
2015-06-19 13:40:00,51.65,51.65,51.62,51.64,50324.0,47.3249,47.3249,47.2974,47.3157,50324.0
2015-06-19 13:45:00,51.63,51.65,51.63,51.65,11537.0,47.3065,47.3249,47.3065,47.3249,11537.0
2015-06-19 13:50:00,51.65,51.65,51.64,51.64,10142.0,47.3249,47.3249,47.3157,47.3157,10142.0
2015-06-19 13:55:00,51.64,51.65,51.62,51.64,41452.0,47.3157,47.3249,47.2974,47.3157,41452.0
2015-06-19 14:00:00,51.64,51.65,51.6,51.63,89448.0,47.3157,47.3249,47.279,47.3065,89448.0
2015-06-19 14:05:00,51.63,51.63,51.6,51.61,27132.0,47.3065,47.3065,47.279,47.2882,27132.0
2015-06-19 14:10:00,51.61,51.61,51.54,51.55,21813.0,47.2882,47.2882,47.2241,47.2332,21813.0
2015-06-19 14:15:00,51.54,51.56,51.51,51.51,19313.0,47.2241,47.2424,47.1966,47.1966,19313.0
2015-06-19 14:20:00,51.51,51.51,51.45,51.46,15038.0,47.1966,47.1966,47.1416,47.1508,15038.0
2015-06-19 14:25:00,51.46,51.46,51.38,51.45,31073.0,47.1508,47.1508,47.0775,47.1416,31073.0
2015-06-19 14:30:00,51.44,51.45,51.42,51.42,16251.0,47.1324,47.1416,47.1141,47.1141,16251.0
2015-06-19 14:35:00,51.42,51.42,51.39,51.39,18400.0,47.1141,47.1141,47.0866,47.0866,18400.0
2015-06-19 14:40:00,51.39,51.39,51.36,51.36,14085.0,47.0866,47.0866,47.0591,47.0591,14085.0
2015-06-19 14:45:00,51.36,51.37,51.31,51.35,25888.0,47.0591,47.0683,47.0133,47.05,25888.0
2015-06-19 14:50:00,51.35,51.41,51.34,51.35,37329.0,47.05,47.1049,47.0408,47.05,37329.0
2015-06-19 14:55:00,51.34,51.36,51.33,51.35,20211.0,47.0408,47.0591,47.0316,47.05,20211.0
2015-06-19 15:00:00,51.35,51.35,51.3,51.3,19292.0,47.05,47.05,47.0042,47.0042,19292.0
2015-06-19 15:05:00,51.31,51.31,51.28,51.29,19317.0,47.0133,47.0133,46.9858,46.995,19317.0
2015-06-19 15:10:00,51.29,51.29,51.24,51.25,40231.0,46.995,46.995,46.9492,46.9583,40231.0
2015-06-19 15:15:00,51.25,51.26,51.22,51.25,27253.0,46.9583,46.9675,46.9309,46.9583,27253.0
2015-06-19 15:20:00,51.26,51.27,51.22,51.22,32252.0,46.9675,46.9767,46.9309,46.9309,32252.0
2015-06-19 15:25:00,51.22,51.25,51.18,51.18,36126.0,46.9309,46.9583,46.8942,46.8942,36126.0
2015-06-19 15:30:00,51.17,51.21,51.15,51.2,32755.0,46.885,46.9217,46.8667,46.9125,32755.0
2015-06-19 15:35:00,51.19,51.2,51.14,51.15,39810.0,46.9034,46.9125,46.8576,46.8667,39810.0
2015-06-19 15:40:00,51.15,51.18,51.15,51.18,36108.0,46.8667,46.8942,46.8667,46.8942,36108.0
2015-06-19 15:45:00,51.17,51.17,51.1,51.14,144549.0,46.885,46.885,46.8209,46.8576,144549.0
2015-06-19 15:50:00,51.14,51.15,51.13,51.14,35324.0,46.8576,46.8667,46.8484,46.8576,35324.0
2015-06-19 15:55:00,51.13,51.14,51.09,51.09,180536.0,46.8484,46.8576,46.8117,46.8117,180536.0
2015-06-22 09:30:00,51.34,51.45,51.15,51.16,79248.0,47.0408,47.1416,46.8667,46.8759,79248.0
2015-06-22 09:35:00,51.15,51.2,51.03,51.15,19101.0,46.8667,46.9125,46.7568,46.8667,19101.0
2015-06-22 09:40:00,51.17,51.22,51.06,51.11,19308.0,46.885,46.9309,46.7843,46.8301,19308.0
2015-06-22 09:45:00,51.13,51.15,51.07,51.08,27178.0,46.8484,46.8667,46.7934,46.8026,27178.0
2015-06-22 09:50:00,51.08,51.26,51.08,51.26,15997.0,46.8026,46.9675,46.8026,46.9675,15997.0
2015-06-22 09:55:00,51.27,51.29,51.24,51.27,10610.0,46.9767,46.995,46.9492,46.9767,10610.0
2015-06-22 10:00:00,51.27,51.32,51.2,51.28,31795.0,46.9767,47.0225,46.9125,46.9858,31795.0
2015-06-22 10:05:00,51.26,51.31,51.22,51.3,17415.0,46.9675,47.0133,46.9309,47.0042,17415.0
2015-06-22 10:10:00,51.31,51.32,51.25,51.26,9897.0,47.0133,47.0225,46.9583,46.9675,9897.0
2015-06-22 10:15:00,51.27,51.31,51.21,51.24,14199.0,46.9767,47.0133,46.9217,46.9492,14199.0
2015-06-22 10:20:00,51.24,51.24,51.17,51.23,22943.0,46.9492,46.9492,46.885,46.94,22943.0
2015-06-22 10:25:00,51.23,51.26,51.2,51.23,23823.0,46.94,46.9675,46.9125,46.94,23823.0
2015-06-22 10:30:00,51.24,51.29,51.24,51.29,12938.0,46.9492,46.995,46.9492,46.995,12938.0
2015-06-22 10:35:00,51.29,51.37,51.29,51.36,12038.0,46.995,47.0683,46.995,47.0591,12038.0
2015-06-22 10:40:00,51.37,51.41,51.37,51.38,16304.0,47.0683,47.1049,47.0683,47.0775,16304.0
2015-06-22 10:45:00,51.38,51.41,51.32,51.32,12963.0,47.0775,47.1049,47.0225,47.0225,12963.0
2015-06-22 10:50:00,51.31,51.33,51.27,51.3,10990.0,47.0133,47.0316,46.9767,47.0042,10990.0
2015-06-22 10:55:00,51.3,51.33,51.27,51.31,18690.0,47.0042,47.0316,46.9767,47.0133,18690.0
2015-06-22 11:00:00,51.32,51.35,51.31,51.34,10764.0,47.0225,47.05,47.0133,47.0408,10764.0
2015-06-22 11:05:00,51.34,51.37,51.33,51.35,12043.0,47.0408,47.0683,47.0316,47.05,12043.0
2015-06-22 11:10:00,51.35,51.36,51.29,51.33,11636.0,47.05,47.0591,46.995,47.0316,11636.0
2015-06-22 11:15:00,51.32,51.34,51.32,51.32,5122.0,47.0225,47.0408,47.0225,47.0225,5122.0
2015-06-22 11:20:00,51.33,51.4,51.33,51.35,19841.0,47.0316,47.0958,47.0316,47.05,19841.0
2015-06-22 11:25:00,51.35,51.35,51.3,51.34,12053.0,47.05,47.05,47.0042,47.0408,12053.0
2015-06-22 11:30:00,51.35,51.36,51.28,51.3,14425.0,47.05,47.0591,46.9858,47.0042,14425.0
2015-06-22 11:35:00,51.3,51.36,51.29,51.35,10031.0,47.0042,47.0591,46.995,47.05,10031.0
2015-06-22 11:40:00,51.36,51.38,51.28,51.28,11981.0,47.0591,47.0775,46.9858,46.9858,11981.0
2015-06-22 11:45:00,51.29,51.3,51.27,51.3,5826.0,46.995,47.0042,46.9767,47.0042,5826.0
2015-06-22 11:50:00,51.29,51.31,51.25,51.27,78932.0,46.995,47.0133,46.9583,46.9767,78932.0
2015-06-22 11:55:00,51.27,51.27,51.21,51.21,30123.0,46.9767,46.9767,46.9217,46.9217,30123.0
2015-06-22 12:00:00,51.21,51.25,51.18,51.2,65088.0,46.9217,46.9583,46.8942,46.9125,65088.0
2015-06-22 12:05:00,51.2,51.22,51.18,51.2,9547.0,46.9125,46.9309,46.8942,46.9125,9547.0
2015-06-22 12:10:00,51.19,51.23,51.17,51.18,14066.0,46.9034,46.94,46.885,46.8942,14066.0
2015-06-22 12:15:00,51.17,51.21,51.16,51.16,20247.0,46.885,46.9217,46.8759,46.8759,20247.0
2015-06-22 12:20:00,51.15,51.15,51.1,51.11,13385.0,46.8667,46.8667,46.8209,46.8301,13385.0
2015-06-22 12:25:00,51.1,51.12,51.05,51.12,16828.0,46.8209,46.8392,46.7751,46.8392,16828.0
2015-06-22 12:30:00,51.11,51.12,51.05,51.05,11857.0,46.8301,46.8392,46.7751,46.7751,11857.0
2015-06-22 12:35:00,51.05,51.08,51.02,51.03,17527.0,46.7751,46.8026,46.7476,46.7568,17527.0
2015-06-22 12:40:00,51.03,51.05,51.01,51.02,13333.0,46.7568,46.7751,46.7384,46.7476,13333.0
2015-06-22 12:45:00,51.02,51.03,51.0,51.03,16212.0,46.7476,46.7568,46.7293,46.7568,16212.0
2015-06-22 12:50:00,51.03,51.03,50.97,51.0,11952.0,46.7568,46.7568,46.7018,46.7293,11952.0
2015-06-22 12:55:00,50.99,51.0,50.97,50.97,9953.0,46.7201,46.7293,46.7018,46.7018,9953.0
2015-06-22 13:00:00,50.98,51.07,50.98,51.07,10967.0,46.711,46.7934,46.711,46.7934,10967.0
2015-06-22 13:05:00,51.07,51.08,51.05,51.06,12813.0,46.7934,46.8026,46.7751,46.7843,12813.0
2015-06-22 13:10:00,51.07,51.08,51.05,51.07,11303.0,46.7934,46.8026,46.7751,46.7934,11303.0
2015-06-22 13:15:00,51.07,51.08,51.03,51.03,6678.0,46.7934,46.8026,46.7568,46.7568,6678.0
2015-06-22 13:20:00,51.03,51.04,50.99,51.01,20217.0,46.7568,46.7659,46.7201,46.7384,20217.0
2015-06-22 13:25:00,51.0,51.01,50.94,50.94,15490.0,46.7293,46.7384,46.6743,46.6743,15490.0
2015-06-22 13:30:00,50.94,50.97,50.92,50.93,21548.0,46.6743,46.7018,46.656,46.6651,21548.0
2015-06-22 13:35:00,50.93,50.93,50.89,50.9,10117.0,46.6651,46.6651,46.6285,46.6377,10117.0
2015-06-22 13:40:00,50.9,50.9,50.85,50.86,14178.0,46.6377,46.6377,46.5918,46.601,14178.0
2015-06-22 13:45:00,50.86,50.88,50.85,50.86,14526.0,46.601,46.6193,46.5918,46.601,14526.0
2015-06-22 13:50:00,50.86,50.88,50.84,50.85,35501.0,46.601,46.6193,46.5827,46.5918,35501.0
2015-06-22 13:55:00,50.85,50.88,50.84,50.88,14426.0,46.5918,46.6193,46.5827,46.6193,14426.0
2015-06-22 14:00:00,50.88,50.89,50.83,50.86,12992.0,46.6193,46.6285,46.5735,46.601,12992.0
2015-06-22 14:05:00,50.86,50.91,50.86,50.9,12964.0,46.601,46.6468,46.601,46.6377,12964.0
2015-06-22 14:10:00,50.9,50.91,50.88,50.9,9980.0,46.6377,46.6468,46.6193,46.6377,9980.0
2015-06-22 14:15:00,50.91,50.92,50.85,50.85,22614.0,46.6468,46.656,46.5918,46.5918,22614.0
2015-06-22 14:20:00,50.86,50.89,50.85,50.89,11396.0,46.601,46.6285,46.5918,46.6285,11396.0
2015-06-22 14:25:00,50.88,50.89,50.86,50.87,19924.0,46.6193,46.6285,46.601,46.6102,19924.0
2015-06-22 14:30:00,50.87,50.89,50.85,50.89,15393.0,46.6102,46.6285,46.5918,46.6285,15393.0
2015-06-22 14:35:00,50.89,50.94,50.89,50.93,13700.0,46.6285,46.6743,46.6285,46.6651,13700.0
2015-06-22 14:40:00,50.93,50.94,50.92,50.93,17186.0,46.6651,46.6743,46.656,46.6651,17186.0
2015-06-22 14:45:00,50.93,51.0,50.92,51.0,16624.0,46.6651,46.7293,46.656,46.7293,16624.0
2015-06-22 14:50:00,51.0,51.04,51.0,51.03,19023.0,46.7293,46.7659,46.7293,46.7568,19023.0
2015-06-22 14:55:00,51.03,51.08,51.02,51.05,29713.0,46.7568,46.8026,46.7476,46.7751,29713.0
2015-06-22 15:00:00,51.03,51.04,51.0,51.01,17062.0,46.7568,46.7659,46.7293,46.7384,17062.0
2015-06-22 15:05:00,51.01,51.03,51.0,51.03,24610.0,46.7384,46.7568,46.7293,46.7568,24610.0
2015-06-22 15:10:00,51.03,51.04,51.01,51.03,24955.0,46.7568,46.7659,46.7384,46.7568,24955.0
2015-06-22 15:15:00,51.04,51.05,51.01,51.04,33554.0,46.7659,46.7751,46.7384,46.7659,33554.0
2015-06-22 15:20:00,51.04,51.07,51.03,51.07,24110.0,46.7659,46.7934,46.7568,46.7934,24110.0
2015-06-22 15:25:00,51.06,51.08,51.04,51.05,41220.0,46.7843,46.8026,46.7659,46.7751,41220.0
2015-06-22 15:30:00,51.05,51.1,51.05,51.1,39086.0,46.7751,46.8209,46.7751,46.8209,39086.0
2015-06-22 15:35:00,51.1,51.11,51.06,51.07,40385.0,46.8209,46.8301,46.7843,46.7934,40385.0
2015-06-22 15:40:00,51.08,51.12,51.08,51.12,50029.0,46.8026,46.8392,46.8026,46.8392,50029.0
2015-06-22 15:45:00,51.12,51.12,51.08,51.11,138755.0,46.8392,46.8392,46.8026,46.8301,138755.0
2015-06-22 15:50:00,51.1,51.11,51.1,51.1,42453.0,46.8209,46.8301,46.8209,46.8209,42453.0
2015-06-22 15:55:00,51.1,51.15,51.1,51.15,263106.0,46.8209,46.8667,46.8209,46.8667,263106.0
2015-06-23 09:30:00,51.08,51.26,50.75,50.8,33748.0,46.8026,46.9675,46.5002,46.546,33748.0
2015-06-23 09:35:00,50.81,50.91,50.74,50.77,16095.0,46.5552,46.6468,46.4911,46.5185,16095.0
2015-06-23 09:40:00,50.8,50.84,50.61,50.62,20734.0,46.546,46.5827,46.3719,46.3811,20734.0
2015-06-23 09:45:00,50.64,50.66,50.56,50.62,16782.0,46.3994,46.4178,46.3261,46.3811,16782.0
2015-06-23 09:50:00,50.63,50.69,50.58,50.63,17929.0,46.3903,46.4452,46.3445,46.3903,17929.0
2015-06-23 09:55:00,50.62,50.69,50.61,50.66,35215.0,46.3811,46.4452,46.3719,46.4178,35215.0
2015-06-23 10:00:00,50.66,50.66,50.59,50.59,21203.0,46.4178,46.4178,46.3536,46.3536,21203.0
2015-06-23 10:05:00,50.6,50.62,50.5,50.5,47179.0,46.3628,46.3811,46.2712,46.2712,47179.0
2015-06-23 10:10:00,50.5,50.5,50.43,50.46,24072.0,46.2712,46.2712,46.207,46.2345,24072.0
2015-06-23 10:15:00,50.46,50.46,50.24,50.24,39072.0,46.2345,46.2345,46.0329,46.0329,39072.0
2015-06-23 10:20:00,50.24,50.32,50.23,50.25,25507.0,46.0329,46.1062,46.0238,46.0421,25507.0
2015-06-23 10:25:00,50.25,50.28,50.15,50.2,26073.0,46.0421,46.0696,45.9505,45.9963,26073.0
2015-06-23 10:30:00,50.19,50.22,50.15,50.21,24384.0,45.9871,46.0146,45.9505,46.0054,24384.0
2015-06-23 10:35:00,50.22,50.28,50.22,50.25,22932.0,46.0146,46.0696,46.0146,46.0421,22932.0
2015-06-23 10:40:00,50.24,50.27,50.2,50.26,16908.0,46.0329,46.0604,45.9963,46.0512,16908.0
2015-06-23 10:45:00,50.26,50.33,50.26,50.3,24765.0,46.0512,46.1154,46.0512,46.0879,24765.0
2015-06-23 10:50:00,50.29,50.45,50.29,50.44,40771.0,46.0787,46.2253,46.0787,46.2162,40771.0
2015-06-23 10:55:00,50.44,50.48,50.4,50.48,80314.0,46.2162,46.2528,46.1795,46.2528,80314.0
2015-06-23 11:00:00,50.48,50.51,50.43,50.45,39126.0,46.2528,46.2803,46.207,46.2253,39126.0
2015-06-23 11:05:00,50.45,50.49,50.43,50.49,19576.0,46.2253,46.262,46.207,46.262,19576.0
2015-06-23 11:10:00,50.49,50.55,50.49,50.53,49007.0,46.262,46.317,46.262,46.2986,49007.0
2015-06-23 11:15:00,50.54,50.54,50.46,50.51,32211.0,46.3078,46.3078,46.2345,46.2803,32211.0
2015-06-23 11:20:00,50.51,50.53,50.35,50.39,36110.0,46.2803,46.2986,46.1337,46.1704,36110.0
2015-06-23 11:25:00,50.4,50.43,50.39,50.42,27544.0,46.1795,46.207,46.1704,46.1979,27544.0
2015-06-23 11:30:00,50.41,50.5,50.38,50.49,33700.0,46.1887,46.2712,46.1612,46.262,33700.0
2015-06-23 11:35:00,50.49,50.53,50.43,50.44,8267.0,46.262,46.2986,46.207,46.2162,8267.0
2015-06-23 11:40:00,50.45,50.5,50.41,50.43,11960.0,46.2253,46.2712,46.1887,46.207,11960.0
2015-06-23 11:45:00,50.42,50.43,50.37,50.42,11209.0,46.1979,46.207,46.152,46.1979,11209.0
2015-06-23 11:50:00,50.42,50.45,50.42,50.45,7969.0,46.1979,46.2253,46.1979,46.2253,7969.0
2015-06-23 11:55:00,50.45,50.45,50.36,50.37,10845.0,46.2253,46.2253,46.1429,46.152,10845.0
2015-06-23 12:00:00,50.38,50.38,50.32,50.33,9329.0,46.1612,46.1612,46.1062,46.1154,9329.0
2015-06-23 12:05:00,50.34,50.34,50.3,50.33,10902.0,46.1246,46.1246,46.0879,46.1154,10902.0
2015-06-23 12:10:00,50.32,50.37,50.32,50.37,11267.0,46.1062,46.152,46.1062,46.152,11267.0
2015-06-23 12:15:00,50.36,50.4,50.33,50.4,11922.0,46.1429,46.1795,46.1154,46.1795,11922.0
2015-06-23 12:20:00,50.4,50.41,50.36,50.37,8314.0,46.1795,46.1887,46.1429,46.152,8314.0
2015-06-23 12:25:00,50.37,50.43,50.37,50.39,8366.0,46.152,46.207,46.152,46.1704,8366.0
2015-06-23 12:30:00,50.38,50.41,50.34,50.36,7950.0,46.1612,46.1887,46.1246,46.1429,7950.0
2015-06-23 12:35:00,50.38,50.42,50.37,50.38,5797.0,46.1612,46.1979,46.152,46.1612,5797.0
2015-06-23 12:40:00,50.38,50.4,50.36,50.37,13413.0,46.1612,46.1795,46.1429,46.152,13413.0
2015-06-23 12:45:00,50.36,50.38,50.34,50.34,15211.0,46.1429,46.1612,46.1246,46.1246,15211.0
2015-06-23 12:50:00,50.34,50.36,50.32,50.35,20098.0,46.1246,46.1429,46.1062,46.1337,20098.0
2015-06-23 12:55:00,50.35,50.36,50.33,50.36,15078.0,46.1337,46.1429,46.1154,46.1429,15078.0
2015-06-23 13:00:00,50.36,50.38,50.35,50.37,9060.0,46.1429,46.1612,46.1337,46.152,9060.0
2015-06-23 13:05:00,50.36,50.39,50.33,50.39,11601.0,46.1429,46.1704,46.1154,46.1704,11601.0
2015-06-23 13:10:00,50.39,50.4,50.38,50.4,10516.0,46.1704,46.1795,46.1612,46.1795,10516.0
2015-06-23 13:15:00,50.41,50.44,50.41,50.44,2623.0,46.1887,46.2162,46.1887,46.2162,2623.0
2015-06-23 13:20:00,50.43,50.43,50.4,50.41,6326.0,46.207,46.207,46.1795,46.1887,6326.0
2015-06-23 13:25:00,50.4,50.42,50.4,50.41,8544.0,46.1795,46.1979,46.1795,46.1887,8544.0
2015-06-23 13:30:00,50.41,50.42,50.35,50.35,11520.0,46.1887,46.1979,46.1337,46.1337,11520.0
2015-06-23 13:35:00,50.36,50.4,50.35,50.4,13115.0,46.1429,46.1795,46.1337,46.1795,13115.0
2015-06-23 13:40:00,50.4,50.42,50.39,50.4,5435.0,46.1795,46.1979,46.1704,46.1795,5435.0
2015-06-23 13:45:00,50.4,50.42,50.38,50.38,4628.0,46.1795,46.1979,46.1612,46.1612,4628.0
2015-06-23 13:50:00,50.39,50.41,50.39,50.41,12729.0,46.1704,46.1887,46.1704,46.1887,12729.0
2015-06-23 13:55:00,50.4,50.41,50.38,50.41,13598.0,46.1795,46.1887,46.1612,46.1887,13598.0
2015-06-23 14:00:00,50.4,50.42,50.38,50.4,10593.0,46.1795,46.1979,46.1612,46.1795,10593.0
2015-06-23 14:05:00,50.4,50.4,50.38,50.39,6719.0,46.1795,46.1795,46.1612,46.1704,6719.0
2015-06-23 14:10:00,50.4,50.43,50.39,50.41,7963.0,46.1795,46.207,46.1704,46.1887,7963.0
2015-06-23 14:15:00,50.41,50.42,50.38,50.42,14877.0,46.1887,46.1979,46.1612,46.1979,14877.0
2015-06-23 14:20:00,50.42,50.42,50.4,50.4,3103.0,46.1979,46.1979,46.1795,46.1795,3103.0
2015-06-23 14:25:00,50.4,50.42,50.37,50.4,35544.0,46.1795,46.1979,46.152,46.1795,35544.0
2015-06-23 14:30:00,50.41,50.44,50.41,50.44,6010.0,46.1887,46.2162,46.1887,46.2162,6010.0
2015-06-23 14:35:00,50.44,50.44,50.37,50.42,20576.0,46.2162,46.2162,46.152,46.1979,20576.0
2015-06-23 14:40:00,50.41,50.44,50.41,50.44,9934.0,46.1887,46.2162,46.1887,46.2162,9934.0
2015-06-23 14:45:00,50.44,50.46,50.43,50.45,33948.0,46.2162,46.2345,46.207,46.2253,33948.0
2015-06-23 14:50:00,50.45,50.47,50.43,50.47,25570.0,46.2253,46.2437,46.207,46.2437,25570.0
2015-06-23 14:55:00,50.48,50.5,50.47,50.5,23440.0,46.2528,46.2712,46.2437,46.2712,23440.0
2015-06-23 15:00:00,50.49,50.56,50.48,50.53,55796.0,46.262,46.3261,46.2528,46.2986,55796.0
2015-06-23 15:05:00,50.53,50.53,50.5,50.52,15623.0,46.2986,46.2986,46.2712,46.2895,15623.0
2015-06-23 15:10:00,50.52,50.58,50.51,50.57,83750.0,46.2895,46.3445,46.2803,46.3353,83750.0
2015-06-23 15:15:00,50.58,50.58,50.5,50.5,16171.0,46.3445,46.3445,46.2712,46.2712,16171.0
2015-06-23 15:20:00,50.5,50.52,50.45,50.45,37211.0,46.2712,46.2895,46.2253,46.2253,37211.0
2015-06-23 15:25:00,50.45,50.48,50.44,50.47,113982.0,46.2253,46.2528,46.2162,46.2437,113982.0
2015-06-23 15:30:00,50.47,50.53,50.47,50.49,41749.0,46.2437,46.2986,46.2437,46.262,41749.0
2015-06-23 15:35:00,50.5,50.51,50.45,50.46,34710.0,46.2712,46.2803,46.2253,46.2345,34710.0
2015-06-23 15:40:00,50.46,50.5,50.45,50.49,65503.0,46.2345,46.2712,46.2253,46.262,65503.0
2015-06-23 15:45:00,50.49,50.51,50.47,50.48,63242.0,46.262,46.2803,46.2437,46.2528,63242.0
2015-06-23 15:50:00,50.47,50.48,50.46,50.47,60398.0,46.2437,46.2528,46.2345,46.2437,60398.0
2015-06-23 15:55:00,50.46,50.47,50.42,50.45,249128.0,46.2345,46.2437,46.1979,46.2253,249128.0
2015-06-24 09:30:00,50.55,50.72,50.43,50.46,21896.0,46.317,46.4727,46.207,46.2345,21896.0
2015-06-24 09:35:00,50.52,50.52,50.37,50.44,21455.0,46.2895,46.2895,46.152,46.2162,21455.0
2015-06-24 09:40:00,50.43,50.47,50.35,50.36,20201.0,46.207,46.2437,46.1337,46.1429,20201.0
2015-06-24 09:45:00,50.36,50.37,50.21,50.23,24114.0,46.1429,46.152,46.0054,46.0238,24114.0
2015-06-24 09:50:00,50.22,50.26,50.15,50.15,55064.0,46.0146,46.0512,45.9505,45.9505,55064.0
2015-06-24 09:55:00,50.15,50.16,50.08,50.14,23597.0,45.9505,45.9596,45.8863,45.9413,23597.0
2015-06-24 10:00:00,50.14,50.15,50.07,50.08,20615.0,45.9413,45.9505,45.8772,45.8863,20615.0
2015-06-24 10:05:00,50.08,50.16,50.06,50.11,51582.0,45.8863,45.9596,45.868,45.9138,51582.0
2015-06-24 10:10:00,50.11,50.15,50.06,50.08,21795.0,45.9138,45.9505,45.868,45.8863,21795.0
2015-06-24 10:15:00,50.08,50.1,50.02,50.07,27844.0,45.8863,45.9046,45.8313,45.8772,27844.0
2015-06-24 10:20:00,50.06,50.07,50.0,50.01,33276.0,45.868,45.8772,45.813,45.8222,33276.0
2015-06-24 10:25:00,50.01,50.08,49.97,50.07,23899.0,45.8222,45.8863,45.7855,45.8772,23899.0
2015-06-24 10:30:00,50.07,50.16,50.05,50.16,24015.0,45.8772,45.9596,45.8588,45.9596,24015.0
2015-06-24 10:35:00,50.17,50.21,50.09,50.11,22154.0,45.9688,46.0054,45.8955,45.9138,22154.0
2015-06-24 10:40:00,50.13,50.17,50.06,50.06,9642.0,45.9321,45.9688,45.868,45.868,9642.0
2015-06-24 10:45:00,50.07,50.09,50.04,50.05,63092.0,45.8772,45.8955,45.8497,45.8588,63092.0
2015-06-24 10:50:00,50.05,50.09,50.01,50.01,71486.0,45.8588,45.8955,45.8222,45.8222,71486.0
2015-06-24 10:55:00,50.01,50.09,49.98,50.08,72792.0,45.8222,45.8955,45.7947,45.8863,72792.0
2015-06-24 11:00:00,50.07,50.09,50.03,50.09,76218.0,45.8772,45.8955,45.8405,45.8955,76218.0
2015-06-24 11:05:00,50.09,50.1,49.98,50.05,141159.0,45.8955,45.9046,45.7947,45.8588,141159.0
2015-06-24 11:10:00,50.04,50.04,49.89,49.9,84320.0,45.8497,45.8497,45.7122,45.7214,84320.0
2015-06-24 11:15:00,49.91,49.96,49.89,49.92,29624.0,45.7306,45.7764,45.7122,45.7397,29624.0
2015-06-24 11:20:00,49.93,49.93,49.88,49.9,30416.0,45.7489,45.7489,45.7031,45.7214,30416.0
2015-06-24 11:25:00,49.9,49.96,49.89,49.96,14195.0,45.7214,45.7764,45.7122,45.7764,14195.0
2015-06-24 11:30:00,49.95,50.0,49.95,49.97,12240.0,45.7672,45.813,45.7672,45.7855,12240.0
2015-06-24 11:35:00,49.97,49.97,49.92,49.93,112290.0,45.7855,45.7855,45.7397,45.7489,112290.0
2015-06-24 11:40:00,49.93,49.93,49.87,49.88,33620.0,45.7489,45.7489,45.6939,45.7031,33620.0
2015-06-24 11:45:00,49.88,49.88,49.78,49.81,58150.0,45.7031,45.7031,45.6114,45.6389,58150.0
2015-06-24 11:50:00,49.81,49.83,49.78,49.79,31417.0,45.6389,45.6573,45.6114,45.6206,31417.0
2015-06-24 11:55:00,49.79,49.8,49.76,49.78,40028.0,45.6206,45.6298,45.5931,45.6114,40028.0
2015-06-24 12:00:00,49.77,49.81,49.75,49.79,25879.0,45.6023,45.6389,45.584,45.6206,25879.0
2015-06-24 12:05:00,49.78,49.81,49.77,49.8,15151.0,45.6114,45.6389,45.6023,45.6298,15151.0
2015-06-24 12:10:00,49.8,49.92,49.78,49.91,19998.0,45.6298,45.7397,45.6114,45.7306,19998.0
2015-06-24 12:15:00,49.91,49.91,49.82,49.83,40247.0,45.7306,45.7306,45.6481,45.6573,40247.0
2015-06-24 12:20:00,49.84,49.84,49.8,49.8,39995.0,45.6664,45.6664,45.6298,45.6298,39995.0
2015-06-24 12:25:00,49.8,49.85,49.8,49.83,17846.0,45.6298,45.6756,45.6298,45.6573,17846.0
2015-06-24 12:30:00,49.83,49.83,49.8,49.82,11164.0,45.6573,45.6573,45.6298,45.6481,11164.0
2015-06-24 12:35:00,49.82,49.87,49.81,49.87,9065.0,45.6481,45.6939,45.6389,45.6939,9065.0
2015-06-24 12:40:00,49.86,49.87,49.81,49.81,11486.0,45.6847,45.6939,45.6389,45.6389,11486.0
2015-06-24 12:45:00,49.82,49.84,49.79,49.82,15020.0,45.6481,45.6664,45.6206,45.6481,15020.0
2015-06-24 12:50:00,49.81,49.82,49.75,49.78,20810.0,45.6389,45.6481,45.584,45.6114,20810.0
2015-06-24 12:55:00,49.78,49.8,49.77,49.8,4974.0,45.6114,45.6298,45.6023,45.6298,4974.0
2015-06-24 13:00:00,49.79,49.82,49.78,49.82,13274.0,45.6206,45.6481,45.6114,45.6481,13274.0
2015-06-24 13:05:00,49.81,49.88,49.81,49.88,9064.0,45.6389,45.7031,45.6389,45.7031,9064.0
2015-06-24 13:10:00,49.88,49.92,49.87,49.9,12417.0,45.7031,45.7397,45.6939,45.7214,12417.0
2015-06-24 13:15:00,49.9,49.91,49.88,49.91,8140.0,45.7214,45.7306,45.7031,45.7306,8140.0
2015-06-24 13:20:00,49.92,49.95,49.92,49.94,16423.0,45.7397,45.7672,45.7397,45.758,16423.0
2015-06-24 13:25:00,49.92,49.92,49.83,49.87,33002.0,45.7397,45.7397,45.6573,45.6939,33002.0
2015-06-24 13:30:00,49.87,49.87,49.84,49.87,5819.0,45.6939,45.6939,45.6664,45.6939,5819.0
2015-06-24 13:35:00,49.87,49.87,49.85,49.86,22422.0,45.6939,45.6939,45.6756,45.6847,22422.0
2015-06-24 13:40:00,49.85,49.89,49.84,49.89,16349.0,45.6756,45.7122,45.6664,45.7122,16349.0
2015-06-24 13:45:00,49.9,49.92,49.89,49.91,14039.0,45.7214,45.7397,45.7122,45.7306,14039.0
2015-06-24 13:50:00,49.92,49.92,49.87,49.89,79036.0,45.7397,45.7397,45.6939,45.7122,79036.0
2015-06-24 13:55:00,49.88,49.95,49.88,49.94,12013.0,45.7031,45.7672,45.7031,45.758,12013.0
2015-06-24 14:00:00,49.94,49.95,49.89,49.9,16582.0,45.758,45.7672,45.7122,45.7214,16582.0
2015-06-24 14:05:00,49.9,49.9,49.89,49.89,50783.0,45.7214,45.7214,45.7122,45.7122,50783.0
2015-06-24 14:10:00,49.89,49.9,49.85,49.87,25260.0,45.7122,45.7214,45.6756,45.6939,25260.0
2015-06-24 14:15:00,49.86,49.86,49.84,49.84,15736.0,45.6847,45.6847,45.6664,45.6664,15736.0
2015-06-24 14:20:00,49.84,49.89,49.83,49.87,14671.0,45.6664,45.7122,45.6573,45.6939,14671.0
2015-06-24 14:25:00,49.87,49.88,49.86,49.88,14575.0,45.6939,45.7031,45.6847,45.7031,14575.0
2015-06-24 14:30:00,49.88,49.89,49.87,49.88,37219.0,45.7031,45.7122,45.6939,45.7031,37219.0
2015-06-24 14:35:00,49.88,49.89,49.85,49.88,18630.0,45.7031,45.7122,45.6756,45.7031,18630.0
2015-06-24 14:40:00,49.89,49.89,49.86,49.87,9499.0,45.7122,45.7122,45.6847,45.6939,9499.0
2015-06-24 14:45:00,49.86,49.88,49.86,49.88,7524.0,45.6847,45.7031,45.6847,45.7031,7524.0
2015-06-24 14:50:00,49.88,49.9,49.87,49.87,28942.0,45.7031,45.7214,45.6939,45.6939,28942.0
2015-06-24 14:55:00,49.87,49.9,49.87,49.89,17039.0,45.6939,45.7214,45.6939,45.7122,17039.0
2015-06-24 15:00:00,49.89,49.92,49.88,49.92,23797.0,45.7122,45.7397,45.7031,45.7397,23797.0
2015-06-24 15:05:00,49.93,50.03,49.92,50.02,109397.0,45.7489,45.8405,45.7397,45.8313,109397.0
2015-06-24 15:10:00,50.02,50.05,49.99,50.0,101598.0,45.8313,45.8588,45.8039,45.813,101598.0
2015-06-24 15:15:00,49.99,50.03,49.91,49.97,128090.0,45.8039,45.8405,45.7306,45.7855,128090.0
2015-06-24 15:20:00,49.97,50.01,49.92,49.93,61854.0,45.7855,45.8222,45.7397,45.7489,61854.0
2015-06-24 15:25:00,49.94,50.01,49.93,49.98,226627.0,45.758,45.8222,45.7489,45.7947,226627.0
2015-06-24 15:30:00,49.97,50.04,49.97,50.04,99287.0,45.7855,45.8497,45.7855,45.8497,99287.0
2015-06-24 15:35:00,50.04,50.06,50.01,50.01,77761.0,45.8497,45.868,45.8222,45.8222,77761.0
2015-06-24 15:40:00,50.02,50.04,50.0,50.01,48021.0,45.8313,45.8497,45.813,45.8222,48021.0
2015-06-24 15:45:00,50.01,50.01,49.92,49.92,75504.0,45.8222,45.8222,45.7397,45.7397,75504.0
2015-06-24 15:50:00,49.93,49.94,49.89,49.91,71451.0,45.7489,45.758,45.7122,45.7306,71451.0
2015-06-24 15:55:00,49.91,49.91,49.85,49.86,190548.0,45.7306,45.7306,45.6756,45.6847,190548.0
2015-06-25 09:30:00,50.01,50.05,49.89,49.89,22987.0,45.8222,45.8588,45.7122,45.7122,22987.0
2015-06-25 09:35:00,49.91,49.92,49.65,49.68,45436.0,45.7306,45.7397,45.4923,45.5198,45436.0
2015-06-25 09:40:00,49.67,49.75,49.63,49.75,22725.0,45.5107,45.584,45.474,45.584,22725.0
2015-06-25 09:45:00,49.74,49.77,49.62,49.64,21327.0,45.5748,45.6023,45.4648,45.4832,21327.0
2015-06-25 09:50:00,49.65,49.7,49.64,49.67,35666.0,45.4923,45.5381,45.4832,45.5107,35666.0
2015-06-25 09:55:00,49.66,49.72,49.65,49.67,21450.0,45.5015,45.5565,45.4923,45.5107,21450.0
2015-06-25 10:00:00,49.66,49.69,49.64,49.66,33905.0,45.5015,45.529,45.4832,45.5015,33905.0
2015-06-25 10:05:00,49.66,49.67,49.6,49.6,49263.0,45.5015,45.5107,45.4465,45.4465,49263.0
2015-06-25 10:10:00,49.61,49.65,49.59,49.6,37459.0,45.4557,45.4923,45.4374,45.4465,37459.0
2015-06-25 10:15:00,49.61,49.66,49.59,49.65,46778.0,45.4557,45.5015,45.4374,45.4923,46778.0
2015-06-25 10:20:00,49.64,49.7,49.64,49.7,40566.0,45.4832,45.5381,45.4832,45.5381,40566.0
2015-06-25 10:25:00,49.69,49.7,49.61,49.63,34980.0,45.529,45.5381,45.4557,45.474,34980.0
2015-06-25 10:30:00,49.63,49.64,49.59,49.6,35926.0,45.474,45.4832,45.4374,45.4465,35926.0
2015-06-25 10:35:00,49.61,49.61,49.51,49.54,54014.0,45.4557,45.4557,45.3641,45.3915,54014.0
2015-06-25 10:40:00,49.54,49.56,49.51,49.52,83713.0,45.3915,45.4099,45.3641,45.3732,83713.0
2015-06-25 10:45:00,49.52,49.54,49.51,49.52,28380.0,45.3732,45.3915,45.3641,45.3732,28380.0
2015-06-25 10:50:00,49.52,49.6,49.51,49.6,44023.0,45.3732,45.4465,45.3641,45.4465,44023.0
2015-06-25 10:55:00,49.6,49.67,49.59,49.66,20828.0,45.4465,45.5107,45.4374,45.5015,20828.0
2015-06-25 11:00:00,49.66,49.75,49.64,49.75,25046.0,45.5015,45.584,45.4832,45.584,25046.0
2015-06-25 11:05:00,49.75,49.75,49.7,49.7,24918.0,45.584,45.584,45.5381,45.5381,24918.0
2015-06-25 11:10:00,49.7,49.78,49.68,49.78,80371.0,45.5381,45.6114,45.5198,45.6114,80371.0
2015-06-25 11:15:00,49.78,49.8,49.74,49.76,52173.0,45.6114,45.6298,45.5748,45.5931,52173.0
2015-06-25 11:20:00,49.76,49.77,49.73,49.75,59858.0,45.5931,45.6023,45.5656,45.584,59858.0
2015-06-25 11:25:00,49.75,49.82,49.74,49.81,40019.0,45.584,45.6481,45.5748,45.6389,40019.0
2015-06-25 11:30:00,49.8,49.82,49.76,49.77,18049.0,45.6298,45.6481,45.5931,45.6023,18049.0
2015-06-25 11:35:00,49.78,49.81,49.75,49.79,27279.0,45.6114,45.6389,45.584,45.6206,27279.0
2015-06-25 11:40:00,49.79,49.79,49.74,49.77,35847.0,45.6206,45.6206,45.5748,45.6023,35847.0
2015-06-25 11:45:00,49.76,49.77,49.75,49.77,17774.0,45.5931,45.6023,45.584,45.6023,17774.0
2015-06-25 11:50:00,49.77,49.81,49.77,49.79,18430.0,45.6023,45.6389,45.6023,45.6206,18430.0
2015-06-25 11:55:00,49.79,49.85,49.79,49.84,21196.0,45.6206,45.6756,45.6206,45.6664,21196.0
2015-06-25 12:00:00,49.84,49.9,49.83,49.9,26257.0,45.6664,45.7214,45.6573,45.7214,26257.0
2015-06-25 12:05:00,49.9,49.9,49.85,49.87,13388.0,45.7214,45.7214,45.6756,45.6939,13388.0
2015-06-25 12:10:00,49.87,49.87,49.79,49.8,21756.0,45.6939,45.6939,45.6206,45.6298,21756.0
2015-06-25 12:15:00,49.8,49.82,49.79,49.8,10497.0,45.6298,45.6481,45.6206,45.6298,10497.0
2015-06-25 12:20:00,49.79,49.86,49.79,49.86,12812.0,45.6206,45.6847,45.6206,45.6847,12812.0
2015-06-25 12:25:00,49.86,49.86,49.78,49.79,22102.0,45.6847,45.6847,45.6114,45.6206,22102.0
2015-06-25 12:30:00,49.78,49.79,49.74,49.76,43802.0,45.6114,45.6206,45.5748,45.5931,43802.0
2015-06-25 12:35:00,49.75,49.79,49.73,49.78,26834.0,45.584,45.6206,45.5656,45.6114,26834.0
2015-06-25 12:40:00,49.78,49.81,49.77,49.79,13896.0,45.6114,45.6389,45.6023,45.6206,13896.0
2015-06-25 12:45:00,49.8,49.8,49.77,49.78,38184.0,45.6298,45.6298,45.6023,45.6114,38184.0
2015-06-25 12:50:00,49.78,49.79,49.76,49.77,14167.0,45.6114,45.6206,45.5931,45.6023,14167.0
2015-06-25 12:55:00,49.77,49.81,49.77,49.81,22157.0,45.6023,45.6389,45.6023,45.6389,22157.0
2015-06-25 13:00:00,49.81,49.82,49.78,49.81,13461.0,45.6389,45.6481,45.6114,45.6389,13461.0
2015-06-25 13:05:00,49.81,49.83,49.81,49.82,7803.0,45.6389,45.6573,45.6389,45.6481,7803.0
2015-06-25 13:10:00,49.81,49.83,49.81,49.82,9816.0,45.6389,45.6573,45.6389,45.6481,9816.0
2015-06-25 13:15:00,49.83,49.84,49.82,49.84,9214.0,45.6573,45.6664,45.6481,45.6664,9214.0
2015-06-25 13:20:00,49.84,49.84,49.81,49.83,19733.0,45.6664,45.6664,45.6389,45.6573,19733.0
2015-06-25 13:25:00,49.82,49.83,49.8,49.83,13133.0,45.6481,45.6573,45.6298,45.6573,13133.0
2015-06-25 13:30:00,49.82,49.84,49.81,49.82,21428.0,45.6481,45.6664,45.6389,45.6481,21428.0
2015-06-25 13:35:00,49.82,49.87,49.81,49.86,34440.0,45.6481,45.6939,45.6389,45.6847,34440.0
2015-06-25 13:40:00,49.87,49.87,49.81,49.82,17968.0,45.6939,45.6939,45.6389,45.6481,17968.0
2015-06-25 13:45:00,49.83,49.87,49.82,49.87,20458.0,45.6573,45.6939,45.6481,45.6939,20458.0
2015-06-25 13:50:00,49.87,49.88,49.85,49.88,10141.0,45.6939,45.7031,45.6756,45.7031,10141.0
2015-06-25 13:55:00,49.87,49.89,49.85,49.88,25156.0,45.6939,45.7122,45.6756,45.7031,25156.0
2015-06-25 14:00:00,49.88,49.88,49.85,49.86,15897.0,45.7031,45.7031,45.6756,45.6847,15897.0
2015-06-25 14:05:00,49.85,49.87,49.83,49.87,28579.0,45.6756,45.6939,45.6573,45.6939,28579.0
2015-06-25 14:10:00,49.88,49.88,49.83,49.86,22962.0,45.7031,45.7031,45.6573,45.6847,22962.0
2015-06-25 14:15:00,49.86,49.88,49.84,49.84,22967.0,45.6847,45.7031,45.6664,45.6664,22967.0
2015-06-25 14:20:00,49.84,49.86,49.83,49.84,15959.0,45.6664,45.6847,45.6573,45.6664,15959.0
2015-06-25 14:25:00,49.84,49.84,49.77,49.8,19965.0,45.6664,45.6664,45.6023,45.6298,19965.0
2015-06-25 14:30:00,49.8,49.82,49.76,49.78,21688.0,45.6298,45.6481,45.5931,45.6114,21688.0
2015-06-25 14:35:00,49.78,49.82,49.77,49.79,18730.0,45.6114,45.6481,45.6023,45.6206,18730.0
2015-06-25 14:40:00,49.8,49.8,49.76,49.77,16798.0,45.6298,45.6298,45.5931,45.6023,16798.0
2015-06-25 14:45:00,49.77,49.78,49.75,49.75,19587.0,45.6023,45.6114,45.584,45.584,19587.0
2015-06-25 14:50:00,49.76,49.78,49.74,49.75,35716.0,45.5931,45.6114,45.5748,45.584,35716.0
2015-06-25 14:55:00,49.75,49.78,49.74,49.78,26287.0,45.584,45.6114,45.5748,45.6114,26287.0
2015-06-25 15:00:00,49.78,49.8,49.76,49.78,32146.0,45.6114,45.6298,45.5931,45.6114,32146.0
2015-06-25 15:05:00,49.79,49.82,49.78,49.8,40048.0,45.6206,45.6481,45.6114,45.6298,40048.0
2015-06-25 15:10:00,49.8,49.81,49.78,49.78,46224.0,45.6298,45.6389,45.6114,45.6114,46224.0
2015-06-25 15:15:00,49.78,49.79,49.75,49.76,42469.0,45.6114,45.6206,45.584,45.5931,42469.0
2015-06-25 15:20:00,49.76,49.77,49.74,49.77,69368.0,45.5931,45.6023,45.5748,45.6023,69368.0
2015-06-25 15:25:00,49.77,49.77,49.72,49.72,56809.0,45.6023,45.6023,45.5565,45.5565,56809.0
2015-06-25 15:30:00,49.72,49.73,49.66,49.66,40522.0,45.5565,45.5656,45.5015,45.5015,40522.0
2015-06-25 15:35:00,49.67,49.7,49.66,49.7,61838.0,45.5107,45.5381,45.5015,45.5381,61838.0
2015-06-25 15:40:00,49.7,49.71,49.67,49.71,88079.0,45.5381,45.5473,45.5107,45.5473,88079.0
2015-06-25 15:45:00,49.7,49.71,49.64,49.66,68691.0,45.5381,45.5473,45.4832,45.5015,68691.0
2015-06-25 15:50:00,49.66,49.67,49.63,49.64,68647.0,45.5015,45.5107,45.474,45.4832,68647.0
2015-06-25 15:55:00,49.64,49.65,49.59,49.61,273099.0,45.4832,45.4923,45.4374,45.4557,273099.0
2015-06-26 09:30:00,49.11,49.21,48.88,49.0,42294.0,45.4095,45.502,45.1968,45.3078,42294.0
2015-06-26 09:35:00,48.99,48.99,48.85,48.91,18132.0,45.2985,45.2985,45.1691,45.2246,18132.0
2015-06-26 09:40:00,48.9,49.01,48.86,48.93,42561.0,45.2153,45.317,45.1783,45.2431,42561.0
2015-06-26 09:45:00,48.93,48.93,48.8,48.82,38009.0,45.2431,45.2431,45.1229,45.1414,38009.0
2015-06-26 09:50:00,48.83,48.86,48.76,48.84,75873.0,45.1506,45.1783,45.0859,45.1598,75873.0
2015-06-26 09:55:00,48.85,48.93,48.82,48.91,113263.0,45.1691,45.2431,45.1414,45.2246,113263.0
2015-06-26 10:00:00,48.92,49.07,48.86,49.07,29220.0,45.2338,45.3725,45.1783,45.3725,29220.0
2015-06-26 10:05:00,49.08,49.21,49.03,49.21,32989.0,45.3818,45.502,45.3355,45.502,32989.0
2015-06-26 10:10:00,49.21,49.22,49.12,49.19,28611.0,45.502,45.5112,45.4187,45.4835,28611.0
2015-06-26 10:15:00,49.19,49.2,49.15,49.18,9161.0,45.4835,45.4927,45.4465,45.4742,9161.0
2015-06-26 10:20:00,49.18,49.18,49.1,49.13,16529.0,45.4742,45.4742,45.4003,45.428,16529.0
2015-06-26 10:25:00,49.15,49.21,49.13,49.21,39300.0,45.4465,45.502,45.428,45.502,39300.0
2015-06-26 10:30:00,49.22,49.32,49.22,49.31,16913.0,45.5112,45.6037,45.5112,45.5944,16913.0
2015-06-26 10:35:00,49.32,49.34,49.27,49.34,19517.0,45.6037,45.6222,45.5574,45.6222,19517.0
2015-06-26 10:40:00,49.33,49.35,49.3,49.31,10667.0,45.6129,45.6314,45.5852,45.5944,10667.0
2015-06-26 10:45:00,49.31,49.36,49.29,49.36,5814.0,45.5944,45.6407,45.5759,45.6407,5814.0
2015-06-26 10:50:00,49.37,49.44,49.36,49.44,14857.0,45.6499,45.7146,45.6407,45.7146,14857.0
2015-06-26 10:55:00,49.45,49.47,49.4,49.42,17975.0,45.7239,45.7424,45.6776,45.6961,17975.0
2015-06-26 11:00:00,49.42,49.47,49.4,49.41,25102.0,45.6961,45.7424,45.6776,45.6869,25102.0
2015-06-26 11:05:00,49.4,49.41,49.29,49.31,22407.0,45.6776,45.6869,45.5759,45.5944,22407.0
2015-06-26 11:10:00,49.31,49.4,49.28,49.4,10000.0,45.5944,45.6776,45.5667,45.6776,10000.0
2015-06-26 11:15:00,49.39,49.41,49.36,49.38,7775.0,45.6684,45.6869,45.6407,45.6592,7775.0
2015-06-26 11:20:00,49.37,49.38,49.36,49.37,14776.0,45.6499,45.6592,45.6407,45.6499,14776.0
2015-06-26 11:25:00,49.37,49.38,49.28,49.31,16905.0,45.6499,45.6592,45.5667,45.5944,16905.0
2015-06-26 11:30:00,49.31,49.32,49.25,49.26,35879.0,45.5944,45.6037,45.539,45.5482,35879.0
2015-06-26 11:35:00,49.26,49.27,49.25,49.27,16861.0,45.5482,45.5574,45.539,45.5574,16861.0
2015-06-26 11:40:00,49.26,49.28,49.25,49.27,19226.0,45.5482,45.5667,45.539,45.5574,19226.0
2015-06-26 11:45:00,49.27,49.36,49.25,49.31,13294.0,45.5574,45.6407,45.539,45.5944,13294.0
2015-06-26 11:50:00,49.31,49.31,49.27,49.3,11381.0,45.5944,45.5944,45.5574,45.5852,11381.0
2015-06-26 11:55:00,49.3,49.3,49.25,49.3,15079.0,45.5852,45.5852,45.539,45.5852,15079.0
2015-06-26 12:00:00,49.3,49.34,49.29,49.34,11498.0,45.5852,45.6222,45.5759,45.6222,11498.0
2015-06-26 12:05:00,49.35,49.39,49.33,49.37,79055.0,45.6314,45.6684,45.6129,45.6499,79055.0
2015-06-26 12:10:00,49.37,49.42,49.36,49.41,11623.0,45.6499,45.6961,45.6407,45.6869,11623.0
2015-06-26 12:15:00,49.41,49.45,49.3,49.41,70854.0,45.6869,45.7239,45.5852,45.6869,70854.0
2015-06-26 12:20:00,49.41,49.41,49.37,49.4,16658.0,45.6869,45.6869,45.6499,45.6776,16658.0
2015-06-26 12:25:00,49.39,49.43,49.39,49.42,17276.0,45.6684,45.7054,45.6684,45.6961,17276.0
2015-06-26 12:30:00,49.42,49.43,49.41,49.41,56589.0,45.6961,45.7054,45.6869,45.6869,56589.0
2015-06-26 12:35:00,49.41,49.42,49.35,49.37,16058.0,45.6869,45.6961,45.6314,45.6499,16058.0
2015-06-26 12:40:00,49.37,49.39,49.37,49.38,7513.0,45.6499,45.6684,45.6499,45.6592,7513.0
2015-06-26 12:45:00,49.39,49.4,49.38,49.38,5900.0,45.6684,45.6776,45.6592,45.6592,5900.0
2015-06-26 12:50:00,49.38,49.42,49.38,49.41,10411.0,45.6592,45.6961,45.6592,45.6869,10411.0
2015-06-26 12:55:00,49.4,49.43,49.4,49.41,16327.0,45.6776,45.7054,45.6776,45.6869,16327.0
2015-06-26 13:00:00,49.42,49.45,49.37,49.38,22134.0,45.6961,45.7239,45.6499,45.6592,22134.0
2015-06-26 13:05:00,49.37,49.38,49.34,49.37,19914.0,45.6499,45.6592,45.6222,45.6499,19914.0
2015-06-26 13:10:00,49.37,49.38,49.36,49.37,10639.0,45.6499,45.6592,45.6407,45.6499,10639.0
2015-06-26 13:15:00,49.36,49.4,49.36,49.37,13468.0,45.6407,45.6776,45.6407,45.6499,13468.0
2015-06-26 13:20:00,49.37,49.42,49.36,49.42,14383.0,45.6499,45.6961,45.6407,45.6961,14383.0
2015-06-26 13:25:00,49.42,49.47,49.41,49.47,39609.0,45.6961,45.7424,45.6869,45.7424,39609.0
2015-06-26 13:30:00,49.46,49.47,49.44,49.45,9967.0,45.7331,45.7424,45.7146,45.7239,9967.0
2015-06-26 13:35:00,49.45,49.5,49.45,49.48,13258.0,45.7239,45.7701,45.7239,45.7516,13258.0
2015-06-26 13:40:00,49.49,49.56,49.48,49.55,17809.0,45.7609,45.8256,45.7516,45.8163,17809.0
2015-06-26 13:45:00,49.54,49.57,49.54,49.57,10235.0,45.8071,45.8348,45.8071,45.8348,10235.0
2015-06-26 13:50:00,49.57,49.59,49.56,49.59,15666.0,45.8348,45.8533,45.8256,45.8533,15666.0
2015-06-26 13:55:00,49.59,49.64,49.58,49.64,23667.0,45.8533,45.8996,45.8441,45.8996,23667.0
2015-06-26 14:00:00,49.64,49.7,49.61,49.66,111063.0,45.8996,45.955,45.8718,45.9181,111063.0
2015-06-26 14:05:00,49.66,49.69,49.58,49.59,71490.0,45.9181,45.9458,45.8441,45.8533,71490.0
2015-06-26 14:10:00,49.59,49.65,49.59,49.65,16851.0,45.8533,45.9088,45.8533,45.9088,16851.0
2015-06-26 14:15:00,49.65,49.66,49.59,49.59,30525.0,45.9088,45.9181,45.8533,45.8533,30525.0
2015-06-26 14:20:00,49.59,49.63,49.59,49.63,11971.0,45.8533,45.8903,45.8533,45.8903,11971.0
2015-06-26 14:25:00,49.63,49.63,49.6,49.62,15889.0,45.8903,45.8903,45.8626,45.8811,15889.0
2015-06-26 14:30:00,49.63,49.66,49.62,49.66,10189.0,45.8903,45.9181,45.8811,45.9181,10189.0
2015-06-26 14:35:00,49.66,49.66,49.6,49.65,19349.0,45.9181,45.9181,45.8626,45.9088,19349.0
2015-06-26 14:40:00,49.65,49.66,49.61,49.61,15143.0,45.9088,45.9181,45.8718,45.8718,15143.0
2015-06-26 14:45:00,49.61,49.64,49.6,49.64,11991.0,45.8718,45.8996,45.8626,45.8996,11991.0
2015-06-26 14:50:00,49.65,49.67,49.63,49.67,30914.0,45.9088,45.9273,45.8903,45.9273,30914.0
2015-06-26 14:55:00,49.68,49.7,49.65,49.65,37664.0,45.9365,45.955,45.9088,45.9088,37664.0
2015-06-26 15:00:00,49.64,49.69,49.63,49.69,19278.0,45.8996,45.9458,45.8903,45.9458,19278.0
2015-06-26 15:05:00,49.69,49.73,49.69,49.7,30751.0,45.9458,45.9828,45.9458,45.955,30751.0
2015-06-26 15:10:00,49.7,49.71,49.67,49.67,14318.0,45.955,45.9643,45.9273,45.9273,14318.0
2015-06-26 15:15:00,49.66,49.66,49.62,49.66,29191.0,45.9181,45.9181,45.8811,45.9181,29191.0
2015-06-26 15:20:00,49.66,49.67,49.62,49.66,16277.0,45.9181,45.9273,45.8811,45.9181,16277.0
2015-06-26 15:25:00,49.66,49.71,49.66,49.71,8398.0,45.9181,45.9643,45.9181,45.9643,8398.0
2015-06-26 15:30:00,49.71,49.74,49.7,49.73,42281.0,45.9643,45.992,45.955,45.9828,42281.0
2015-06-26 15:35:00,49.74,49.74,49.63,49.64,50824.0,45.992,45.992,45.8903,45.8996,50824.0
2015-06-26 15:40:00,49.65,49.68,49.61,49.68,34597.0,45.9088,45.9365,45.8718,45.9365,34597.0
2015-06-26 15:45:00,49.67,49.69,49.67,49.69,89643.0,45.9273,45.9458,45.9273,45.9458,89643.0
2015-06-26 15:50:00,49.68,49.72,49.68,49.7,129828.0,45.9365,45.9735,45.9365,45.955,129828.0
2015-06-26 15:55:00,49.71,49.73,49.68,49.72,195572.0,45.9643,45.9828,45.9365,45.9735,195572.0
2015-06-29 09:30:00,49.64,49.98,49.6,49.95,42816.0,45.8996,46.2139,45.8626,46.1862,42816.0
2015-06-29 09:35:00,49.89,49.96,49.78,49.78,21391.0,46.1307,46.1955,46.029,46.029,21391.0
2015-06-29 09:40:00,49.79,49.92,49.77,49.81,29579.0,46.0383,46.1585,46.0198,46.0568,29579.0
2015-06-29 09:45:00,49.82,49.92,49.73,49.9,15848.0,46.066,46.1585,45.9828,46.14,15848.0
2015-06-29 09:50:00,49.89,50.0,49.82,49.97,15990.0,46.1307,46.2324,46.066,46.2047,15990.0
2015-06-29 09:55:00,49.97,50.14,49.95,50.1,33332.0,46.2047,46.3619,46.1862,46.3249,33332.0
2015-06-29 10:00:00,50.1,50.1,49.97,50.06,14612.0,46.3249,46.3249,46.2047,46.2879,14612.0
2015-06-29 10:05:00,50.06,50.1,50.03,50.05,12560.0,46.2879,46.3249,46.2602,46.2787,12560.0
2015-06-29 10:10:00,50.04,50.14,50.02,50.1,29089.0,46.2694,46.3619,46.2509,46.3249,29089.0
2015-06-29 10:15:00,50.09,50.16,50.06,50.09,15277.0,46.3157,46.3804,46.2879,46.3157,15277.0
2015-06-29 10:20:00,50.09,50.18,50.04,50.18,23957.0,46.3157,46.3989,46.2694,46.3989,23957.0
2015-06-29 10:25:00,50.18,50.27,50.15,50.27,38777.0,46.3989,46.4821,46.3711,46.4821,38777.0
2015-06-29 10:30:00,50.26,50.27,50.16,50.18,22715.0,46.4728,46.4821,46.3804,46.3989,22715.0
2015-06-29 10:35:00,50.19,50.34,50.19,50.21,31701.0,46.4081,46.5468,46.4081,46.4266,31701.0
2015-06-29 10:40:00,50.23,50.27,50.16,50.27,18821.0,46.4451,46.4821,46.3804,46.4821,18821.0
2015-06-29 10:45:00,50.27,50.34,50.23,50.27,16249.0,46.4821,46.5468,46.4451,46.4821,16249.0
2015-06-29 10:50:00,50.24,50.28,50.22,50.25,21908.0,46.4544,46.4913,46.4359,46.4636,21908.0
2015-06-29 10:55:00,50.26,50.35,50.26,50.3,36892.0,46.4728,46.5561,46.4728,46.5098,36892.0
2015-06-29 11:00:00,50.31,50.34,50.29,50.31,22854.0,46.5191,46.5468,46.5006,46.5191,22854.0
2015-06-29 11:05:00,50.32,50.32,50.21,50.22,25431.0,46.5283,46.5283,46.4266,46.4359,25431.0
2015-06-29 11:10:00,50.23,50.26,50.13,50.15,24027.0,46.4451,46.4728,46.3526,46.3711,24027.0
2015-06-29 11:15:00,50.15,50.17,50.08,50.13,17284.0,46.3711,46.3896,46.3064,46.3526,17284.0
2015-06-29 11:20:00,50.13,50.26,50.12,50.21,15982.0,46.3526,46.4728,46.3434,46.4266,15982.0
2015-06-29 11:25:00,50.22,50.23,50.16,50.18,21525.0,46.4359,46.4451,46.3804,46.3989,21525.0
2015-06-29 11:30:00,50.2,50.21,50.15,50.16,24321.0,46.4174,46.4266,46.3711,46.3804,24321.0
2015-06-29 11:35:00,50.16,50.17,50.15,50.15,23498.0,46.3804,46.3896,46.3711,46.3711,23498.0
2015-06-29 11:40:00,50.15,50.2,50.13,50.19,29141.0,46.3711,46.4174,46.3526,46.4081,29141.0
2015-06-29 11:45:00,50.19,50.2,50.16,50.17,14600.0,46.4081,46.4174,46.3804,46.3896,14600.0
2015-06-29 11:50:00,50.18,50.18,50.09,50.11,26094.0,46.3989,46.3989,46.3157,46.3341,26094.0
2015-06-29 11:55:00,50.1,50.18,50.09,50.18,26115.0,46.3249,46.3989,46.3157,46.3989,26115.0
2015-06-29 12:00:00,50.18,50.28,50.17,50.28,22255.0,46.3989,46.4913,46.3896,46.4913,22255.0
2015-06-29 12:05:00,50.29,50.3,50.26,50.26,19659.0,46.5006,46.5098,46.4728,46.4728,19659.0
2015-06-29 12:10:00,50.26,50.27,50.23,50.23,6772.0,46.4728,46.4821,46.4451,46.4451,6772.0
2015-06-29 12:15:00,50.24,50.26,50.17,50.19,15574.0,46.4544,46.4728,46.3896,46.4081,15574.0
2015-06-29 12:20:00,50.18,50.2,50.11,50.14,16467.0,46.3989,46.4174,46.3341,46.3619,16467.0
2015-06-29 12:25:00,50.15,50.16,50.12,50.14,9637.0,46.3711,46.3804,46.3434,46.3619,9637.0
2015-06-29 12:30:00,50.15,50.15,50.09,50.09,18440.0,46.3711,46.3711,46.3157,46.3157,18440.0
2015-06-29 12:35:00,50.1,50.1,50.05,50.05,8522.0,46.3249,46.3249,46.2787,46.2787,8522.0
2015-06-29 12:40:00,50.05,50.08,50.03,50.07,15257.0,46.2787,46.3064,46.2602,46.2972,15257.0
2015-06-29 12:45:00,50.06,50.07,50.01,50.01,11394.0,46.2879,46.2972,46.2417,46.2417,11394.0
2015-06-29 12:50:00,50.01,50.07,50.0,50.04,12697.0,46.2417,46.2972,46.2324,46.2694,12697.0
2015-06-29 12:55:00,50.04,50.09,50.03,50.09,6357.0,46.2694,46.3157,46.2602,46.3157,6357.0
2015-06-29 13:00:00,50.08,50.1,50.05,50.06,18461.0,46.3064,46.3249,46.2787,46.2879,18461.0
2015-06-29 13:05:00,50.06,50.06,50.02,50.04,12709.0,46.2879,46.2879,46.2509,46.2694,12709.0
2015-06-29 13:10:00,50.03,50.03,49.93,49.94,32545.0,46.2602,46.2602,46.1677,46.177,32545.0
2015-06-29 13:15:00,49.94,49.94,49.91,49.92,9712.0,46.177,46.177,46.1492,46.1585,9712.0
2015-06-29 13:20:00,49.91,49.95,49.91,49.94,14177.0,46.1492,46.1862,46.1492,46.177,14177.0
2015-06-29 13:25:00,49.94,49.94,49.88,49.91,20605.0,46.177,46.177,46.1215,46.1492,20605.0
2015-06-29 13:30:00,49.9,49.92,49.9,49.91,7948.0,46.14,46.1585,46.14,46.1492,7948.0
2015-06-29 13:35:00,49.91,49.92,49.89,49.89,5593.0,46.1492,46.1585,46.1307,46.1307,5593.0
2015-06-29 13:40:00,49.89,49.89,49.84,49.87,14967.0,46.1307,46.1307,46.0845,46.1122,14967.0
2015-06-29 13:45:00,49.87,49.9,49.87,49.88,12512.0,46.1122,46.14,46.1122,46.1215,12512.0
2015-06-29 13:50:00,49.88,49.89,49.85,49.85,15002.0,46.1215,46.1307,46.0937,46.0937,15002.0
2015-06-29 13:55:00,49.85,49.86,49.8,49.84,44075.0,46.0937,46.103,46.0475,46.0845,44075.0
2015-06-29 14:00:00,49.84,49.84,49.8,49.8,5004.0,46.0845,46.0845,46.0475,46.0475,5004.0
2015-06-29 14:05:00,49.8,49.81,49.79,49.8,13997.0,46.0475,46.0568,46.0383,46.0475,13997.0
2015-06-29 14:10:00,49.79,49.8,49.71,49.73,17600.0,46.0383,46.0475,45.9643,45.9828,17600.0
2015-06-29 14:15:00,49.73,49.77,49.73,49.75,13691.0,45.9828,46.0198,45.9828,46.0013,13691.0
2015-06-29 14:20:00,49.74,49.76,49.68,49.7,18054.0,45.992,46.0105,45.9365,45.955,18054.0
2015-06-29 14:25:00,49.71,49.71,49.67,49.7,13956.0,45.9643,45.9643,45.9273,45.955,13956.0
2015-06-29 14:30:00,49.7,49.71,49.69,49.69,6828.0,45.955,45.9643,45.9458,45.9458,6828.0
2015-06-29 14:35:00,49.69,49.8,49.68,49.8,25005.0,45.9458,46.0475,45.9365,46.0475,25005.0
2015-06-29 14:40:00,49.81,49.82,49.78,49.81,20286.0,46.0568,46.066,46.029,46.0568,20286.0
2015-06-29 14:45:00,49.81,49.84,49.79,49.79,29269.0,46.0568,46.0845,46.0383,46.0383,29269.0
2015-06-29 14:50:00,49.8,49.8,49.76,49.77,16967.0,46.0475,46.0475,46.0105,46.0198,16967.0
2015-06-29 14:55:00,49.76,49.77,49.7,49.7,16850.0,46.0105,46.0198,45.955,45.955,16850.0
2015-06-29 15:00:00,49.7,49.71,49.66,49.66,28193.0,45.955,45.9643,45.9181,45.9181,28193.0
2015-06-29 15:05:00,49.65,49.66,49.62,49.62,34161.0,45.9088,45.9181,45.8811,45.8811,34161.0
2015-06-29 15:10:00,49.62,49.68,49.6,49.6,53218.0,45.8811,45.9365,45.8626,45.8626,53218.0
2015-06-29 15:15:00,49.6,49.6,49.53,49.58,35274.0,45.8626,45.8626,45.7979,45.8441,35274.0
2015-06-29 15:20:00,49.58,49.63,49.54,49.61,121474.0,45.8441,45.8903,45.8071,45.8718,121474.0
2015-06-29 15:25:00,49.61,49.62,49.55,49.55,41295.0,45.8718,45.8811,45.8163,45.8163,41295.0
2015-06-29 15:30:00,49.54,49.56,49.5,49.52,76670.0,45.8071,45.8256,45.7701,45.7886,76670.0
2015-06-29 15:35:00,49.51,49.51,49.45,49.46,57682.0,45.7794,45.7794,45.7239,45.7331,57682.0
2015-06-29 15:40:00,49.46,49.46,49.4,49.42,40065.0,45.7331,45.7331,45.6776,45.6961,40065.0
2015-06-29 15:45:00,49.43,49.43,49.34,49.41,65864.0,45.7054,45.7054,45.6222,45.6869,65864.0
2015-06-29 15:50:00,49.41,49.48,49.41,49.44,112675.0,45.6869,45.7516,45.6869,45.7146,112675.0
2015-06-29 15:55:00,49.43,49.44,49.28,49.34,251658.0,45.7054,45.7146,45.5667,45.6222,251658.0
2015-06-30 09:30:00,49.65,49.65,49.27,49.39,43417.0,45.9088,45.9088,45.5574,45.6684,43417.0
2015-06-30 09:35:00,49.4,49.54,49.35,49.38,23073.0,45.6776,45.8071,45.6314,45.6592,23073.0
2015-06-30 09:40:00,49.39,49.61,49.39,49.59,11527.0,45.6684,45.8718,45.6684,45.8533,11527.0
2015-06-30 09:45:00,49.58,49.59,49.31,49.35,24056.0,45.8441,45.8533,45.5944,45.6314,24056.0
2015-06-30 09:50:00,49.36,49.43,49.28,49.41,19130.0,45.6407,45.7054,45.5667,45.6869,19130.0
2015-06-30 09:55:00,49.39,49.4,49.33,49.33,15504.0,45.6684,45.6776,45.6129,45.6129,15504.0
2015-06-30 10:00:00,49.34,49.42,49.33,49.35,12195.0,45.6222,45.6961,45.6129,45.6314,12195.0
2015-06-30 10:05:00,49.35,49.35,49.29,49.32,13536.0,45.6314,45.6314,45.5759,45.6037,13536.0
2015-06-30 10:10:00,49.29,49.32,49.23,49.25,13135.0,45.5759,45.6037,45.5205,45.539,13135.0
2015-06-30 10:15:00,49.24,49.26,49.19,49.19,23945.0,45.5297,45.5482,45.4835,45.4835,23945.0
2015-06-30 10:20:00,49.19,49.19,49.12,49.15,28631.0,45.4835,45.4835,45.4187,45.4465,28631.0
2015-06-30 10:25:00,49.14,49.2,49.13,49.18,24308.0,45.4372,45.4927,45.428,45.4742,24308.0
2015-06-30 10:30:00,49.19,49.19,49.12,49.17,23659.0,45.4835,45.4835,45.4187,45.465,23659.0
2015-06-30 10:35:00,49.17,49.2,49.13,49.19,27634.0,45.465,45.4927,45.428,45.4835,27634.0
2015-06-30 10:40:00,49.19,49.28,49.18,49.27,28277.0,45.4835,45.5667,45.4742,45.5574,28277.0
2015-06-30 10:45:00,49.27,49.27,49.19,49.22,11204.0,45.5574,45.5574,45.4835,45.5112,11204.0
2015-06-30 10:50:00,49.22,49.22,49.11,49.16,71254.0,45.5112,45.5112,45.4095,45.4557,71254.0
2015-06-30 10:55:00,49.16,49.16,49.07,49.13,25145.0,45.4557,45.4557,45.3725,45.428,25145.0
2015-06-30 11:00:00,49.13,49.14,49.08,49.13,8127.0,45.428,45.4372,45.3818,45.428,8127.0
2015-06-30 11:05:00,49.13,49.14,49.07,49.08,13627.0,45.428,45.4372,45.3725,45.3818,13627.0
2015-06-30 11:10:00,49.09,49.14,49.05,49.09,11996.0,45.391,45.4372,45.354,45.391,11996.0
2015-06-30 11:15:00,49.1,49.13,49.07,49.1,12066.0,45.4003,45.428,45.3725,45.4003,12066.0
2015-06-30 11:20:00,49.1,49.13,49.07,49.07,12290.0,45.4003,45.428,45.3725,45.3725,12290.0
2015-06-30 11:25:00,49.07,49.11,49.07,49.08,16057.0,45.3725,45.4095,45.3725,45.3818,16057.0
2015-06-30 11:30:00,49.08,49.08,48.99,48.99,24052.0,45.3818,45.3818,45.2985,45.2985,24052.0
2015-06-30 11:35:00,48.99,49.05,48.98,49.01,28033.0,45.2985,45.354,45.2893,45.317,28033.0
2015-06-30 11:40:00,49.01,49.05,48.95,49.03,34887.0,45.317,45.354,45.2616,45.3355,34887.0
2015-06-30 11:45:00,49.03,49.07,49.0,49.07,11924.0,45.3355,45.3725,45.3078,45.3725,11924.0
2015-06-30 11:50:00,49.07,49.07,49.02,49.06,6206.0,45.3725,45.3725,45.3263,45.3633,6206.0
2015-06-30 11:55:00,49.07,49.08,48.99,49.0,8400.0,45.3725,45.3818,45.2985,45.3078,8400.0
2015-06-30 12:00:00,49.01,49.03,48.99,49.0,10343.0,45.317,45.3355,45.2985,45.3078,10343.0
2015-06-30 12:05:00,49.0,49.04,49.0,49.04,19520.0,45.3078,45.3448,45.3078,45.3448,19520.0
2015-06-30 12:10:00,49.03,49.11,49.02,49.11,15774.0,45.3355,45.4095,45.3263,45.4095,15774.0
2015-06-30 12:15:00,49.1,49.16,49.08,49.13,26307.0,45.4003,45.4557,45.3818,45.428,26307.0
2015-06-30 12:20:00,49.13,49.16,49.05,49.06,26800.0,45.428,45.4557,45.354,45.3633,26800.0
2015-06-30 12:25:00,49.07,49.11,49.02,49.02,19710.0,45.3725,45.4095,45.3263,45.3263,19710.0
2015-06-30 12:30:00,49.02,49.04,48.97,48.99,32888.0,45.3263,45.3448,45.28,45.2985,32888.0
2015-06-30 12:35:00,49.0,49.0,48.95,48.98,15020.0,45.3078,45.3078,45.2616,45.2893,15020.0
2015-06-30 12:40:00,48.98,48.99,48.94,48.95,42914.0,45.2893,45.2985,45.2523,45.2616,42914.0
2015-06-30 12:45:00,48.95,48.96,48.93,48.95,23662.0,45.2616,45.2708,45.2431,45.2616,23662.0
2015-06-30 12:50:00,48.96,48.98,48.93,48.94,14783.0,45.2708,45.2893,45.2431,45.2523,14783.0
2015-06-30 12:55:00,48.95,48.96,48.93,48.95,32367.0,45.2616,45.2708,45.2431,45.2616,32367.0
2015-06-30 13:00:00,48.95,48.98,48.92,48.96,56637.0,45.2616,45.2893,45.2338,45.2708,56637.0
2015-06-30 13:05:00,48.96,48.97,48.91,48.96,14201.0,45.2708,45.28,45.2246,45.2708,14201.0
2015-06-30 13:10:00,48.96,49.0,48.96,48.98,23657.0,45.2708,45.3078,45.2708,45.2893,23657.0
2015-06-30 13:15:00,48.98,49.01,48.95,48.98,45926.0,45.2893,45.317,45.2616,45.2893,45926.0
2015-06-30 13:20:00,48.98,49.02,48.96,49.02,35269.0,45.2893,45.3263,45.2708,45.3263,35269.0
2015-06-30 13:25:00,49.0,49.04,48.98,49.0,31874.0,45.3078,45.3448,45.2893,45.3078,31874.0
2015-06-30 13:30:00,49.0,49.0,48.96,48.96,15988.0,45.3078,45.3078,45.2708,45.2708,15988.0
2015-06-30 13:35:00,48.96,49.15,48.96,49.07,161542.0,45.2708,45.4465,45.2708,45.3725,161542.0
2015-06-30 13:40:00,49.07,49.08,49.06,49.08,22553.0,45.3725,45.3818,45.3633,45.3818,22553.0
2015-06-30 13:45:00,49.09,49.15,49.08,49.13,62423.0,45.391,45.4465,45.3818,45.428,62423.0
2015-06-30 13:50:00,49.13,49.16,49.11,49.12,28125.0,45.428,45.4557,45.4095,45.4187,28125.0
2015-06-30 13:55:00,49.11,49.11,49.04,49.05,20939.0,45.4095,45.4095,45.3448,45.354,20939.0
2015-06-30 14:00:00,49.05,49.08,49.04,49.04,14790.0,45.354,45.3818,45.3448,45.3448,14790.0
2015-06-30 14:05:00,49.04,49.21,49.03,49.19,42211.0,45.3448,45.502,45.3355,45.4835,42211.0
2015-06-30 14:10:00,49.2,49.27,49.19,49.27,15146.0,45.4927,45.5574,45.4835,45.5574,15146.0
2015-06-30 14:15:00,49.27,49.31,49.27,49.28,27148.0,45.5574,45.5944,45.5574,45.5667,27148.0
2015-06-30 14:20:00,49.29,49.3,49.26,49.27,44982.0,45.5759,45.5852,45.5482,45.5574,44982.0
2015-06-30 14:25:00,49.26,49.27,49.21,49.25,48673.0,45.5482,45.5574,45.502,45.539,48673.0
2015-06-30 14:30:00,49.24,49.25,49.2,49.21,13758.0,45.5297,45.539,45.4927,45.502,13758.0
2015-06-30 14:35:00,49.21,49.27,49.19,49.23,24944.0,45.502,45.5574,45.4835,45.5205,24944.0
2015-06-30 14:40:00,49.22,49.23,49.14,49.15,19505.0,45.5112,45.5205,45.4372,45.4465,19505.0
2015-06-30 14:45:00,49.14,49.16,49.1,49.14,20515.0,45.4372,45.4557,45.4003,45.4372,20515.0
2015-06-30 14:50:00,49.14,49.16,49.11,49.13,20248.0,45.4372,45.4557,45.4095,45.428,20248.0
2015-06-30 14:55:00,49.13,49.15,49.06,49.06,38095.0,45.428,45.4465,45.3633,45.3633,38095.0
2015-06-30 15:00:00,49.07,49.14,49.05,49.11,35596.0,45.3725,45.4372,45.354,45.4095,35596.0
2015-06-30 15:05:00,49.11,49.14,49.06,49.07,23658.0,45.4095,45.4372,45.3633,45.3725,23658.0
2015-06-30 15:10:00,49.07,49.12,49.05,49.08,31974.0,45.3725,45.4187,45.354,45.3818,31974.0
2015-06-30 15:15:00,49.08,49.08,48.96,48.96,60226.0,45.3818,45.3818,45.2708,45.2708,60226.0
2015-06-30 15:20:00,48.97,49.0,48.95,48.96,23744.0,45.28,45.3078,45.2616,45.2708,23744.0
2015-06-30 15:25:00,48.96,48.99,48.94,48.97,25448.0,45.2708,45.2985,45.2523,45.28,25448.0
2015-06-30 15:30:00,48.97,49.03,48.97,49.02,22197.0,45.28,45.3355,45.28,45.3263,22197.0
2015-06-30 15:35:00,49.02,49.04,49.0,49.0,27976.0,45.3263,45.3448,45.3078,45.3078,27976.0
2015-06-30 15:40:00,48.99,49.02,48.93,49.02,49781.0,45.2985,45.3263,45.2431,45.3263,49781.0
2015-06-30 15:45:00,49.02,49.21,49.02,49.21,134435.0,45.3263,45.502,45.3263,45.502,134435.0
2015-06-30 15:50:00,49.21,49.22,49.15,49.21,56070.0,45.502,45.5112,45.4465,45.502,56070.0
2015-06-30 15:55:00,49.21,49.21,49.1,49.1,174776.0,45.502,45.502,45.4003,45.4003,174776.0
2015-07-01 09:30:00,49.23,49.46,49.23,49.35,36307.0,45.5205,45.7331,45.5205,45.6314,36307.0
2015-07-01 09:35:00,49.38,49.41,49.17,49.25,16557.0,45.6592,45.6869,45.465,45.539,16557.0
2015-07-01 09:40:00,49.27,49.27,49.1,49.24,15500.0,45.5574,45.5574,45.4003,45.5297,15500.0
2015-07-01 09:45:00,49.24,49.27,49.13,49.2,24704.0,45.5297,45.5574,45.428,45.4927,24704.0
2015-07-01 09:50:00,49.22,49.28,49.19,49.21,16474.0,45.5112,45.5667,45.4835,45.502,16474.0
2015-07-01 09:55:00,49.21,49.26,49.17,49.19,13670.0,45.502,45.5482,45.465,45.4835,13670.0
2015-07-01 10:00:00,49.19,49.32,49.19,49.29,23849.0,45.4835,45.6037,45.4835,45.5759,23849.0
2015-07-01 10:05:00,49.29,49.37,49.27,49.34,27244.0,45.5759,45.6499,45.5574,45.6222,27244.0
2015-07-01 10:10:00,49.34,49.38,49.28,49.38,33265.0,45.6222,45.6592,45.5667,45.6592,33265.0
2015-07-01 10:15:00,49.39,49.4,49.26,49.28,18042.0,45.6684,45.6776,45.5482,45.5667,18042.0
2015-07-01 10:20:00,49.28,49.3,49.25,49.28,22593.0,45.5667,45.5852,45.539,45.5667,22593.0
2015-07-01 10:25:00,49.28,49.33,49.24,49.28,22032.0,45.5667,45.6129,45.5297,45.5667,22032.0
2015-07-01 10:30:00,49.28,49.28,49.07,49.15,39016.0,45.5667,45.5667,45.3725,45.4465,39016.0
2015-07-01 10:35:00,49.16,49.22,49.12,49.21,31558.0,45.4557,45.5112,45.4187,45.502,31558.0
2015-07-01 10:40:00,49.2,49.25,49.2,49.22,32597.0,45.4927,45.539,45.4927,45.5112,32597.0
2015-07-01 10:45:00,49.22,49.26,49.19,49.19,16595.0,45.5112,45.5482,45.4835,45.4835,16595.0
2015-07-01 10:50:00,49.2,49.21,49.16,49.19,19310.0,45.4927,45.502,45.4557,45.4835,19310.0
2015-07-01 10:55:00,49.19,49.22,49.18,49.22,11874.0,45.4835,45.5112,45.4742,45.5112,11874.0
2015-07-01 11:00:00,49.22,49.25,49.2,49.23,22848.0,45.5112,45.539,45.4927,45.5205,22848.0
2015-07-01 11:05:00,49.24,49.29,49.22,49.27,9687.0,45.5297,45.5759,45.5112,45.5574,9687.0
2015-07-01 11:10:00,49.27,49.33,49.27,49.3,11865.0,45.5574,45.6129,45.5574,45.5852,11865.0
2015-07-01 11:15:00,49.3,49.32,49.27,49.3,15401.0,45.5852,45.6037,45.5574,45.5852,15401.0
2015-07-01 11:20:00,49.29,49.33,49.27,49.31,20351.0,45.5759,45.6129,45.5574,45.5944,20351.0
2015-07-01 11:25:00,49.3,49.31,49.27,49.31,16619.0,45.5852,45.5944,45.5574,45.5944,16619.0
2015-07-01 11:30:00,49.31,49.36,49.31,49.34,50156.0,45.5944,45.6407,45.5944,45.6222,50156.0
2015-07-01 11:35:00,49.34,49.35,49.29,49.3,158051.0,45.6222,45.6314,45.5759,45.5852,158051.0
2015-07-01 11:40:00,49.3,49.32,49.29,49.3,24499.0,45.5852,45.6037,45.5759,45.5852,24499.0
2015-07-01 11:45:00,49.29,49.41,49.29,49.41,20579.0,45.5759,45.6869,45.5759,45.6869,20579.0
2015-07-01 11:50:00,49.4,49.4,49.36,49.39,11427.0,45.6776,45.6776,45.6407,45.6684,11427.0
2015-07-01 11:55:00,49.4,49.41,49.3,49.31,13672.0,45.6776,45.6869,45.5852,45.5944,13672.0
2015-07-01 12:00:00,49.31,49.37,49.28,49.35,10969.0,45.5944,45.6499,45.5667,45.6314,10969.0
2015-07-01 12:05:00,49.35,49.39,49.35,49.38,9397.0,45.6314,45.6684,45.6314,45.6592,9397.0
2015-07-01 12:10:00,49.38,49.41,49.37,49.37,10504.0,45.6592,45.6869,45.6499,45.6499,10504.0
2015-07-01 12:15:00,49.37,49.4,49.36,49.39,19178.0,45.6499,45.6776,45.6407,45.6684,19178.0
2015-07-01 12:20:00,49.38,49.38,49.31,49.34,15713.0,45.6592,45.6592,45.5944,45.6222,15713.0
2015-07-01 12:25:00,49.35,49.41,49.34,49.38,16278.0,45.6314,45.6869,45.6222,45.6592,16278.0
2015-07-01 12:30:00,49.38,49.39,49.34,49.36,14935.0,45.6592,45.6684,45.6222,45.6407,14935.0
2015-07-01 12:35:00,49.36,49.37,49.32,49.34,10683.0,45.6407,45.6499,45.6037,45.6222,10683.0
2015-07-01 12:40:00,49.34,49.37,49.3,49.33,56995.0,45.6222,45.6499,45.5852,45.6129,56995.0
2015-07-01 12:45:00,49.32,49.39,49.32,49.36,15583.0,45.6037,45.6684,45.6037,45.6407,15583.0
2015-07-01 12:50:00,49.35,49.36,49.33,49.36,10285.0,45.6314,45.6407,45.6129,45.6407,10285.0
2015-07-01 12:55:00,49.35,49.36,49.32,49.35,14658.0,45.6314,45.6407,45.6037,45.6314,14658.0
2015-07-01 13:00:00,49.35,49.37,49.27,49.29,19661.0,45.6314,45.6499,45.5574,45.5759,19661.0
2015-07-01 13:05:00,49.29,49.31,49.28,49.31,18811.0,45.5759,45.5944,45.5667,45.5944,18811.0
2015-07-01 13:10:00,49.3,49.34,49.29,49.33,15700.0,45.5852,45.6222,45.5759,45.6129,15700.0
2015-07-01 13:15:00,49.33,49.39,49.33,49.38,7069.0,45.6129,45.6684,45.6129,45.6592,7069.0
2015-07-01 13:20:00,49.39,49.4,49.37,49.37,14711.0,45.6684,45.6776,45.6499,45.6499,14711.0
2015-07-01 13:25:00,49.37,49.39,49.35,49.37,44550.0,45.6499,45.6684,45.6314,45.6499,44550.0
2015-07-01 13:30:00,49.38,49.42,49.37,49.41,47604.0,45.6592,45.6961,45.6499,45.6869,47604.0
2015-07-01 13:35:00,49.41,49.44,49.4,49.41,4464.0,45.6869,45.7146,45.6776,45.6869,4464.0
2015-07-01 13:40:00,49.41,49.44,49.41,49.44,10741.0,45.6869,45.7146,45.6869,45.7146,10741.0
2015-07-01 13:45:00,49.43,49.47,49.43,49.47,11228.0,45.7054,45.7424,45.7054,45.7424,11228.0
2015-07-01 13:50:00,49.46,49.46,49.4,49.41,23887.0,45.7331,45.7331,45.6776,45.6869,23887.0
2015-07-01 13:55:00,49.41,49.44,49.38,49.38,25789.0,45.6869,45.7146,45.6592,45.6592,25789.0
2015-07-01 14:00:00,49.38,49.43,49.35,49.37,48035.0,45.6592,45.7054,45.6314,45.6499,48035.0
2015-07-01 14:05:00,49.37,49.37,49.32,49.34,46566.0,45.6499,45.6499,45.6037,45.6222,46566.0
2015-07-01 14:10:00,49.34,49.39,49.34,49.39,14404.0,45.6222,45.6684,45.6222,45.6684,14404.0
2015-07-01 14:15:00,49.39,49.45,49.38,49.44,11703.0,45.6684,45.7239,45.6592,45.7146,11703.0
2015-07-01 14:20:00,49.44,49.44,49.42,49.43,12698.0,45.7146,45.7146,45.6961,45.7054,12698.0
2015-07-01 14:25:00,49.42,49.43,49.39,49.39,33615.0,45.6961,45.7054,45.6684,45.6684,33615.0
2015-07-01 14:30:00,49.4,49.41,49.39,49.4,18854.0,45.6776,45.6869,45.6684,45.6776,18854.0
2015-07-01 14:35:00,49.4,49.41,49.37,49.41,17824.0,45.6776,45.6869,45.6499,45.6869,17824.0
2015-07-01 14:40:00,49.4,49.4,49.37,49.38,16456.0,45.6776,45.6776,45.6499,45.6592,16456.0
2015-07-01 14:45:00,49.38,49.41,49.37,49.39,49483.0,45.6592,45.6869,45.6499,45.6684,49483.0
2015-07-01 14:50:00,49.39,49.4,49.37,49.4,13689.0,45.6684,45.6776,45.6499,45.6776,13689.0
2015-07-01 14:55:00,49.4,49.41,49.36,49.39,20368.0,45.6776,45.6869,45.6407,45.6684,20368.0
2015-07-01 15:00:00,49.39,49.41,49.37,49.39,18140.0,45.6684,45.6869,45.6499,45.6684,18140.0
2015-07-01 15:05:00,49.39,49.43,49.37,49.37,25681.0,45.6684,45.7054,45.6499,45.6499,25681.0
2015-07-01 15:10:00,49.37,49.39,49.35,49.39,31496.0,45.6499,45.6684,45.6314,45.6684,31496.0
2015-07-01 15:15:00,49.39,49.4,49.35,49.35,30791.0,45.6684,45.6776,45.6314,45.6314,30791.0
2015-07-01 15:20:00,49.35,49.37,49.33,49.36,43960.0,45.6314,45.6499,45.6129,45.6407,43960.0
2015-07-01 15:25:00,49.36,49.38,49.34,49.37,123611.0,45.6407,45.6592,45.6222,45.6499,123611.0
2015-07-01 15:30:00,49.38,49.39,49.23,49.24,111930.0,45.6592,45.6684,45.5205,45.5297,111930.0
2015-07-01 15:35:00,49.25,49.28,49.24,49.28,37176.0,45.539,45.5667,45.5297,45.5667,37176.0
2015-07-01 15:40:00,49.27,49.27,49.21,49.26,43139.0,45.5574,45.5574,45.502,45.5482,43139.0
2015-07-01 15:45:00,49.27,49.32,49.24,49.28,79865.0,45.5574,45.6037,45.5297,45.5667,79865.0
2015-07-01 15:50:00,49.28,49.31,49.27,49.28,96739.0,45.5667,45.5944,45.5574,45.5667,96739.0
2015-07-01 15:55:00,49.28,49.38,49.27,49.37,278485.0,45.5667,45.6592,45.5574,45.6499,278485.0
2015-07-02 09:30:00,49.68,50.18,49.68,50.1,47543.0,45.9365,46.3989,45.9365,46.3249,47543.0
2015-07-02 09:35:00,50.07,50.09,49.79,49.8,34079.0,46.2972,46.3157,46.0383,46.0475,34079.0
2015-07-02 09:40:00,49.8,49.98,49.77,49.85,56429.0,46.0475,46.2139,46.0198,46.0937,56429.0
2015-07-02 09:45:00,49.85,49.92,49.77,49.77,148781.0,46.0937,46.1585,46.0198,46.0198,148781.0
2015-07-02 09:50:00,49.77,49.98,49.75,49.91,89635.0,46.0198,46.2139,46.0013,46.1492,89635.0
2015-07-02 09:55:00,49.91,50.09,49.77,50.06,62064.0,46.1492,46.3157,46.0198,46.2879,62064.0
2015-07-02 10:00:00,50.05,50.09,50.03,50.06,65202.0,46.2787,46.3157,46.2602,46.2879,65202.0
2015-07-02 10:05:00,50.05,50.09,50.04,50.05,49993.0,46.2787,46.3157,46.2694,46.2787,49993.0
2015-07-02 10:10:00,50.04,50.08,50.04,50.05,40178.0,46.2694,46.3064,46.2694,46.2787,40178.0
2015-07-02 10:15:00,50.05,50.12,50.02,50.06,44798.0,46.2787,46.3434,46.2509,46.2879,44798.0
2015-07-02 10:20:00,50.05,50.1,50.03,50.04,20878.0,46.2787,46.3249,46.2602,46.2694,20878.0
2015-07-02 10:25:00,50.05,50.07,50.02,50.05,23003.0,46.2787,46.2972,46.2509,46.2787,23003.0
2015-07-02 10:30:00,50.05,50.13,50.03,50.1,103055.0,46.2787,46.3526,46.2602,46.3249,103055.0
2015-07-02 10:35:00,50.09,50.11,50.04,50.05,63242.0,46.3157,46.3341,46.2694,46.2787,63242.0
2015-07-02 10:40:00,50.05,50.06,49.98,50.03,148889.0,46.2787,46.2879,46.2139,46.2602,148889.0
2015-07-02 10:45:00,50.01,50.03,49.89,49.89,128526.0,46.2417,46.2602,46.1307,46.1307,128526.0
2015-07-02 10:50:00,49.9,49.94,49.84,49.92,54063.0,46.14,46.177,46.0845,46.1585,54063.0
2015-07-02 10:55:00,49.91,49.92,49.86,49.86,66710.0,46.1492,46.1585,46.103,46.103,66710.0
2015-07-02 11:00:00,49.86,49.93,49.85,49.89,25434.0,46.103,46.1677,46.0937,46.1307,25434.0
2015-07-02 11:05:00,49.9,49.95,49.86,49.86,21893.0,46.14,46.1862,46.103,46.103,21893.0
2015-07-02 11:10:00,49.87,49.97,49.85,49.96,15116.0,46.1122,46.2047,46.0937,46.1955,15116.0
2015-07-02 11:15:00,49.96,49.97,49.89,49.95,52530.0,46.1955,46.2047,46.1307,46.1862,52530.0
2015-07-02 11:20:00,49.94,49.94,49.83,49.86,28360.0,46.177,46.177,46.0752,46.103,28360.0
2015-07-02 11:25:00,49.86,49.93,49.84,49.86,35122.0,46.103,46.1677,46.0845,46.103,35122.0
2015-07-02 11:30:00,49.85,49.92,49.84,49.9,28517.0,46.0937,46.1585,46.0845,46.14,28517.0
2015-07-02 11:35:00,49.9,49.91,49.85,49.87,20407.0,46.14,46.1492,46.0937,46.1122,20407.0
2015-07-02 11:40:00,49.88,49.9,49.85,49.86,15500.0,46.1215,46.14,46.0937,46.103,15500.0
2015-07-02 11:45:00,49.87,49.91,49.85,49.9,12860.0,46.1122,46.1492,46.0937,46.14,12860.0
2015-07-02 11:50:00,49.9,49.9,49.85,49.86,29856.0,46.14,46.14,46.0937,46.103,29856.0
2015-07-02 11:55:00,49.85,49.88,49.82,49.87,22082.0,46.0937,46.1215,46.066,46.1122,22082.0
2015-07-02 12:00:00,49.87,49.9,49.82,49.9,11518.0,46.1122,46.14,46.066,46.14,11518.0
2015-07-02 12:05:00,49.89,49.9,49.82,49.86,22638.0,46.1307,46.14,46.066,46.103,22638.0
2015-07-02 12:10:00,49.87,49.89,49.84,49.89,21777.0,46.1122,46.1307,46.0845,46.1307,21777.0
2015-07-02 12:15:00,49.89,49.91,49.86,49.88,30861.0,46.1307,46.1492,46.103,46.1215,30861.0
2015-07-02 12:20:00,49.89,49.9,49.85,49.86,14239.0,46.1307,46.14,46.0937,46.103,14239.0
2015-07-02 12:25:00,49.86,49.87,49.85,49.86,19542.0,46.103,46.1122,46.0937,46.103,19542.0
2015-07-02 12:30:00,49.86,49.88,49.82,49.82,45237.0,46.103,46.1215,46.066,46.066,45237.0
2015-07-02 12:35:00,49.82,49.84,49.76,49.76,18605.0,46.066,46.0845,46.0105,46.0105,18605.0
2015-07-02 12:40:00,49.76,49.77,49.66,49.68,124900.0,46.0105,46.0198,45.9181,45.9365,124900.0
2015-07-02 12:45:00,49.68,49.72,49.68,49.71,19581.0,45.9365,45.9735,45.9365,45.9643,19581.0
2015-07-02 12:50:00,49.7,49.72,49.66,49.7,23821.0,45.955,45.9735,45.9181,45.955,23821.0
2015-07-02 12:55:00,49.69,49.71,49.65,49.67,10979.0,45.9458,45.9643,45.9088,45.9273,10979.0
2015-07-02 13:00:00,49.67,49.68,49.6,49.61,21758.0,45.9273,45.9365,45.8626,45.8718,21758.0
2015-07-02 13:05:00,49.63,49.63,49.57,49.58,16129.0,45.8903,45.8903,45.8348,45.8441,16129.0
2015-07-02 13:10:00,49.58,49.64,49.54,49.64,47089.0,45.8441,45.8996,45.8071,45.8996,47089.0
2015-07-02 13:15:00,49.62,49.71,49.6,49.69,27332.0,45.8811,45.9643,45.8626,45.9458,27332.0
2015-07-02 13:20:00,49.69,49.69,49.61,49.69,14262.0,45.9458,45.9458,45.8718,45.9458,14262.0
2015-07-02 13:25:00,49.68,49.73,49.68,49.71,14871.0,45.9365,45.9828,45.9365,45.9643,14871.0
2015-07-02 13:30:00,49.72,49.75,49.72,49.74,8969.0,45.9735,46.0013,45.9735,45.992,8969.0
2015-07-02 13:35:00,49.73,49.73,49.62,49.63,23245.0,45.9828,45.9828,45.8811,45.8903,23245.0
2015-07-02 13:40:00,49.64,49.69,49.61,49.68,28104.0,45.8996,45.9458,45.8718,45.9365,28104.0
2015-07-02 13:45:00,49.69,49.72,49.68,49.72,19456.0,45.9458,45.9735,45.9365,45.9735,19456.0
2015-07-02 13:50:00,49.71,49.73,49.65,49.66,20142.0,45.9643,45.9828,45.9088,45.9181,20142.0
2015-07-02 13:55:00,49.66,49.69,49.59,49.62,56177.0,45.9181,45.9458,45.8533,45.8811,56177.0
2015-07-02 14:00:00,49.62,49.62,49.55,49.56,26043.0,45.8811,45.8811,45.8163,45.8256,26043.0
2015-07-02 14:05:00,49.56,49.6,49.52,49.6,30367.0,45.8256,45.8626,45.7886,45.8626,30367.0
2015-07-02 14:10:00,49.59,49.62,49.56,49.61,29863.0,45.8533,45.8811,45.8256,45.8718,29863.0
2015-07-02 14:15:00,49.61,49.65,49.59,49.63,30862.0,45.8718,45.9088,45.8533,45.8903,30862.0
2015-07-02 14:20:00,49.62,49.67,49.61,49.65,15460.0,45.8811,45.9273,45.8718,45.9088,15460.0
2015-07-02 14:25:00,49.64,49.65,49.61,49.62,14150.0,45.8996,45.9088,45.8718,45.8811,14150.0
2015-07-02 14:30:00,49.61,49.61,49.55,49.58,21996.0,45.8718,45.8718,45.8163,45.8441,21996.0
2015-07-02 14:35:00,49.59,49.6,49.56,49.57,17516.0,45.8533,45.8626,45.8256,45.8348,17516.0
2015-07-02 14:40:00,49.58,49.59,49.54,49.55,22570.0,45.8441,45.8533,45.8071,45.8163,22570.0
2015-07-02 14:45:00,49.55,49.57,49.54,49.57,27108.0,45.8163,45.8348,45.8071,45.8348,27108.0
2015-07-02 14:50:00,49.57,49.6,49.55,49.57,23015.0,45.8348,45.8626,45.8163,45.8348,23015.0
2015-07-02 14:55:00,49.57,49.65,49.56,49.64,32092.0,45.8348,45.9088,45.8256,45.8996,32092.0
2015-07-02 15:00:00,49.65,49.68,49.63,49.65,23275.0,45.9088,45.9365,45.8903,45.9088,23275.0
2015-07-02 15:05:00,49.65,49.65,49.62,49.63,27394.0,45.9088,45.9088,45.8811,45.8903,27394.0
2015-07-02 15:10:00,49.63,49.67,49.63,49.66,30244.0,45.8903,45.9273,45.8903,45.9181,30244.0
2015-07-02 15:15:00,49.65,49.65,49.61,49.63,42715.0,45.9088,45.9088,45.8718,45.8903,42715.0
2015-07-02 15:20:00,49.63,49.75,49.63,49.75,26423.0,45.8903,46.0013,45.8903,46.0013,26423.0
2015-07-02 15:25:00,49.74,49.78,49.72,49.76,26383.0,45.992,46.029,45.9735,46.0105,26383.0
2015-07-02 15:30:00,49.76,49.76,49.65,49.69,60367.0,46.0105,46.0105,45.9088,45.9458,60367.0
2015-07-02 15:35:00,49.68,49.7,49.64,49.69,40288.0,45.9365,45.955,45.8996,45.9458,40288.0
2015-07-02 15:40:00,49.69,49.7,49.64,49.66,62966.0,45.9458,45.955,45.8996,45.9181,62966.0
2015-07-02 15:45:00,49.66,49.75,49.66,49.73,77866.0,45.9181,46.0013,45.9181,45.9828,77866.0
2015-07-02 15:50:00,49.73,49.78,49.7,49.71,81053.0,45.9828,46.029,45.955,45.9643,81053.0
2015-07-02 15:55:00,49.71,49.82,49.71,49.78,196357.0,45.9643,46.066,45.9643,46.029,196357.0
2015-07-06 09:30:00,49.61,49.98,49.53,49.96,52516.0,45.8718,46.2139,45.7979,46.1955,52516.0
2015-07-06 09:35:00,49.94,50.06,49.88,50.01,32521.0,46.177,46.2879,46.1215,46.2417,32521.0
2015-07-06 09:40:00,50.02,50.1,49.95,49.97,110362.0,46.2509,46.3249,46.1862,46.2047,110362.0
2015-07-06 09:45:00,49.99,50.1,49.98,50.01,25607.0,46.2232,46.3249,46.2139,46.2417,25607.0
2015-07-06 09:50:00,50.02,50.05,49.94,49.94,21783.0,46.2509,46.2787,46.177,46.177,21783.0
2015-07-06 09:55:00,49.93,49.96,49.89,49.91,11413.0,46.1677,46.1955,46.1307,46.1492,11413.0
2015-07-06 10:00:00,49.91,49.92,49.71,49.8,31520.0,46.1492,46.1585,45.9643,46.0475,31520.0
2015-07-06 10:05:00,49.8,49.8,49.68,49.7,26368.0,46.0475,46.0475,45.9365,45.955,26368.0
2015-07-06 10:10:00,49.71,49.84,49.7,49.83,20953.0,45.9643,46.0845,45.955,46.0752,20953.0
2015-07-06 10:15:00,49.82,49.85,49.71,49.74,25881.0,46.066,46.0937,45.9643,45.992,25881.0
2015-07-06 10:20:00,49.73,49.76,49.72,49.72,20674.0,45.9828,46.0105,45.9735,45.9735,20674.0
2015-07-06 10:25:00,49.73,49.74,49.66,49.67,26464.0,45.9828,45.992,45.9181,45.9273,26464.0
2015-07-06 10:30:00,49.66,49.69,49.62,49.62,22171.0,45.9181,45.9458,45.8811,45.8811,22171.0
2015-07-06 10:35:00,49.63,49.7,49.62,49.67,30427.0,45.8903,45.955,45.8811,45.9273,30427.0
2015-07-06 10:40:00,49.68,49.69,49.61,49.65,50339.0,45.9365,45.9458,45.8718,45.9088,50339.0
2015-07-06 10:45:00,49.65,49.73,49.65,49.71,26865.0,45.9088,45.9828,45.9088,45.9643,26865.0
2015-07-06 10:50:00,49.71,49.74,49.69,49.72,18267.0,45.9643,45.992,45.9458,45.9735,18267.0
2015-07-06 10:55:00,49.71,49.78,49.71,49.75,14363.0,45.9643,46.029,45.9643,46.0013,14363.0
2015-07-06 11:00:00,49.75,49.76,49.62,49.65,30011.0,46.0013,46.0105,45.8811,45.9088,30011.0
2015-07-06 11:05:00,49.64,49.66,49.6,49.6,23388.0,45.8996,45.9181,45.8626,45.8626,23388.0
2015-07-06 11:10:00,49.61,49.69,49.6,49.68,20164.0,45.8718,45.9458,45.8626,45.9365,20164.0
2015-07-06 11:15:00,49.68,49.71,49.65,49.68,16988.0,45.9365,45.9643,45.9088,45.9365,16988.0
2015-07-06 11:20:00,49.68,49.69,49.64,49.67,39620.0,45.9365,45.9458,45.8996,45.9273,39620.0
2015-07-06 11:25:00,49.68,49.72,49.66,49.69,20647.0,45.9365,45.9735,45.9181,45.9458,20647.0
2015-07-06 11:30:00,49.69,49.72,49.67,49.7,25282.0,45.9458,45.9735,45.9273,45.955,25282.0
2015-07-06 11:35:00,49.7,49.74,49.7,49.72,45612.0,45.955,45.992,45.955,45.9735,45612.0
2015-07-06 11:40:00,49.72,49.78,49.72,49.78,67539.0,45.9735,46.029,45.9735,46.029,67539.0
2015-07-06 11:45:00,49.78,49.79,49.75,49.77,29718.0,46.029,46.0383,46.0013,46.0198,29718.0
2015-07-06 11:50:00,49.76,49.78,49.7,49.71,56115.0,46.0105,46.029,45.955,45.9643,56115.0
2015-07-06 11:55:00,49.7,49.71,49.68,49.7,17674.0,45.955,45.9643,45.9365,45.955,17674.0
2015-07-06 12:00:00,49.7,49.75,49.67,49.74,19422.0,45.955,46.0013,45.9273,45.992,19422.0
2015-07-06 12:05:00,49.75,49.76,49.73,49.74,10758.0,46.0013,46.0105,45.9828,45.992,10758.0
2015-07-06 12:10:00,49.74,49.78,49.73,49.75,8010.0,45.992,46.029,45.9828,46.0013,8010.0
2015-07-06 12:15:00,49.75,49.81,49.75,49.79,13971.0,46.0013,46.0568,46.0013,46.0383,13971.0
2015-07-06 12:20:00,49.8,49.82,49.78,49.79,18267.0,46.0475,46.066,46.029,46.0383,18267.0
2015-07-06 12:25:00,49.79,49.81,49.78,49.8,6390.0,46.0383,46.0568,46.029,46.0475,6390.0
2015-07-06 12:30:00,49.81,49.81,49.74,49.74,9113.0,46.0568,46.0568,45.992,45.992,9113.0
2015-07-06 12:35:00,49.74,49.76,49.73,49.73,11037.0,45.992,46.0105,45.9828,45.9828,11037.0
2015-07-06 12:40:00,49.72,49.75,49.69,49.71,19319.0,45.9735,46.0013,45.9458,45.9643,19319.0
2015-07-06 12:45:00,49.71,49.72,49.7,49.72,15960.0,45.9643,45.9735,45.955,45.9735,15960.0
2015-07-06 12:50:00,49.72,49.76,49.7,49.76,48616.0,45.9735,46.0105,45.955,46.0105,48616.0
2015-07-06 12:55:00,49.76,49.79,49.76,49.76,6974.0,46.0105,46.0383,46.0105,46.0105,6974.0
2015-07-06 13:00:00,49.77,49.8,49.76,49.79,6445.0,46.0198,46.0475,46.0105,46.0383,6445.0
2015-07-06 13:05:00,49.8,49.82,49.78,49.79,9326.0,46.0475,46.066,46.029,46.0383,9326.0
2015-07-06 13:10:00,49.8,49.82,49.76,49.77,41396.0,46.0475,46.066,46.0105,46.0198,41396.0
2015-07-06 13:15:00,49.78,49.8,49.76,49.78,17883.0,46.029,46.0475,46.0105,46.029,17883.0
2015-07-06 13:20:00,49.77,49.79,49.76,49.79,15483.0,46.0198,46.0383,46.0105,46.0383,15483.0
2015-07-06 13:25:00,49.79,49.79,49.76,49.78,21115.0,46.0383,46.0383,46.0105,46.029,21115.0
2015-07-06 13:30:00,49.77,49.8,49.76,49.78,28960.0,46.0198,46.0475,46.0105,46.029,28960.0
2015-07-06 13:35:00,49.78,49.82,49.77,49.79,26803.0,46.029,46.066,46.0198,46.0383,26803.0
2015-07-06 13:40:00,49.79,49.81,49.77,49.81,19493.0,46.0383,46.0568,46.0198,46.0568,19493.0
2015-07-06 13:45:00,49.81,49.84,49.8,49.83,10438.0,46.0568,46.0845,46.0475,46.0752,10438.0
2015-07-06 13:50:00,49.83,49.84,49.79,49.81,12148.0,46.0752,46.0845,46.0383,46.0568,12148.0
2015-07-06 13:55:00,49.8,49.81,49.77,49.8,10095.0,46.0475,46.0568,46.0198,46.0475,10095.0
2015-07-06 14:00:00,49.8,49.81,49.76,49.81,9911.0,46.0475,46.0568,46.0105,46.0568,9911.0
2015-07-06 14:05:00,49.81,49.81,49.76,49.77,10183.0,46.0568,46.0568,46.0105,46.0198,10183.0
2015-07-06 14:10:00,49.78,49.83,49.76,49.83,26900.0,46.029,46.0752,46.0105,46.0752,26900.0
2015-07-06 14:15:00,49.82,49.85,49.82,49.85,11337.0,46.066,46.0937,46.066,46.0937,11337.0
2015-07-06 14:20:00,49.84,49.87,49.84,49.86,15507.0,46.0845,46.1122,46.0845,46.103,15507.0
2015-07-06 14:25:00,49.85,49.86,49.83,49.84,7192.0,46.0937,46.103,46.0752,46.0845,7192.0
2015-07-06 14:30:00,49.85,49.85,49.82,49.82,10802.0,46.0937,46.0937,46.066,46.066,10802.0
2015-07-06 14:35:00,49.83,49.89,49.83,49.87,21334.0,46.0752,46.1307,46.0752,46.1122,21334.0
2015-07-06 14:40:00,49.86,49.89,49.81,49.89,16374.0,46.103,46.1307,46.0568,46.1307,16374.0
2015-07-06 14:45:00,49.89,49.93,49.88,49.93,18450.0,46.1307,46.1677,46.1215,46.1677,18450.0
2015-07-06 14:50:00,49.93,49.95,49.92,49.94,14077.0,46.1677,46.1862,46.1585,46.177,14077.0
2015-07-06 14:55:00,49.95,49.95,49.92,49.95,24824.0,46.1862,46.1862,46.1585,46.1862,24824.0
2015-07-06 15:00:00,49.95,49.96,49.91,49.91,23658.0,46.1862,46.1955,46.1492,46.1492,23658.0
2015-07-06 15:05:00,49.9,49.95,49.9,49.91,13412.0,46.14,46.1862,46.14,46.1492,13412.0
2015-07-06 15:10:00,49.91,49.92,49.89,49.92,18894.0,46.1492,46.1585,46.1307,46.1585,18894.0
2015-07-06 15:15:00,49.92,49.92,49.85,49.9,64720.0,46.1585,46.1585,46.0937,46.14,64720.0
2015-07-06 15:20:00,49.92,49.97,49.9,49.93,47224.0,46.1585,46.2047,46.14,46.1677,47224.0
2015-07-06 15:25:00,49.93,49.95,49.91,49.94,19581.0,46.1677,46.1862,46.1492,46.177,19581.0
2015-07-06 15:30:00,49.95,50.01,49.94,49.99,27153.0,46.1862,46.2417,46.177,46.2232,27153.0
2015-07-06 15:35:00,49.98,50.01,49.94,49.96,30255.0,46.2139,46.2417,46.177,46.1955,30255.0
2015-07-06 15:40:00,49.96,49.99,49.95,49.96,74710.0,46.1955,46.2232,46.1862,46.1955,74710.0
2015-07-06 15:45:00,49.96,50.0,49.95,49.98,70615.0,46.1955,46.2324,46.1862,46.2139,70615.0
2015-07-06 15:50:00,49.98,50.0,49.97,49.99,99239.0,46.2139,46.2324,46.2047,46.2232,99239.0
2015-07-06 15:55:00,49.99,50.05,49.98,50.04,219787.0,46.2232,46.2787,46.2139,46.2694,219787.0
2015-07-07 09:30:00,50.3,50.57,50.25,50.44,52751.0,46.5098,46.7595,46.4636,46.6393,52751.0
2015-07-07 09:35:00,50.42,50.66,50.4,50.58,108840.0,46.6208,46.8427,46.6023,46.7687,108840.0
2015-07-07 09:40:00,50.58,50.6,50.52,50.59,16310.0,46.7687,46.7872,46.7133,46.778,16310.0
2015-07-07 09:45:00,50.59,50.63,50.51,50.56,156885.0,46.778,46.815,46.704,46.7502,156885.0
2015-07-07 09:50:00,50.56,50.73,50.55,50.69,23844.0,46.7502,46.9074,46.741,46.8704,23844.0
2015-07-07 09:55:00,50.68,50.74,50.62,50.68,39985.0,46.8612,46.9167,46.8057,46.8612,39985.0
2015-07-07 10:00:00,50.68,50.72,50.62,50.64,27185.0,46.8612,46.8982,46.8057,46.8242,27185.0
2015-07-07 10:05:00,50.64,50.69,50.62,50.65,81191.0,46.8242,46.8704,46.8057,46.8335,81191.0
2015-07-07 10:10:00,50.65,50.7,50.65,50.67,47617.0,46.8335,46.8797,46.8335,46.852,47617.0
2015-07-07 10:15:00,50.66,50.69,50.6,50.61,25182.0,46.8427,46.8704,46.7872,46.7965,25182.0
2015-07-07 10:20:00,50.61,50.61,50.52,50.54,35573.0,46.7965,46.7965,46.7133,46.7317,35573.0
2015-07-07 10:25:00,50.55,50.61,50.51,50.61,24385.0,46.741,46.7965,46.704,46.7965,24385.0
2015-07-07 10:30:00,50.61,50.61,50.53,50.6,23943.0,46.7965,46.7965,46.7225,46.7872,23943.0
2015-07-07 10:35:00,50.6,50.71,50.58,50.68,24768.0,46.7872,46.8889,46.7687,46.8612,24768.0
2015-07-07 10:40:00,50.67,50.68,50.61,50.66,27908.0,46.852,46.8612,46.7965,46.8427,27908.0
2015-07-07 10:45:00,50.66,50.74,50.64,50.7,33520.0,46.8427,46.9167,46.8242,46.8797,33520.0
2015-07-07 10:50:00,50.7,50.85,50.68,50.83,37295.0,46.8797,47.0184,46.8612,46.9999,37295.0
2015-07-07 10:55:00,50.83,50.94,50.82,50.92,32320.0,46.9999,47.1016,46.9906,47.0831,32320.0
2015-07-07 11:00:00,50.92,50.94,50.87,50.91,32731.0,47.0831,47.1016,47.0369,47.0739,32731.0
2015-07-07 11:05:00,50.91,50.94,50.89,50.9,57843.0,47.0739,47.1016,47.0554,47.0646,57843.0
2015-07-07 11:10:00,50.9,51.03,50.9,51.01,28154.0,47.0646,47.1848,47.0646,47.1663,28154.0
2015-07-07 11:15:00,51.0,51.05,51.0,51.03,30129.0,47.1571,47.2033,47.1571,47.1848,30129.0
2015-07-07 11:20:00,51.02,51.05,50.96,51.05,44710.0,47.1756,47.2033,47.1201,47.2033,44710.0
2015-07-07 11:25:00,51.05,51.11,51.0,51.02,31021.0,47.2033,47.2588,47.1571,47.1756,31021.0
2015-07-07 11:30:00,51.02,51.03,50.94,50.94,24223.0,47.1756,47.1848,47.1016,47.1016,24223.0
2015-07-07 11:35:00,50.94,51.1,50.92,51.07,37069.0,47.1016,47.2496,47.0831,47.2218,37069.0
2015-07-07 11:40:00,51.07,51.21,51.07,51.18,35236.0,47.2218,47.3513,47.2218,47.3235,35236.0
2015-07-07 11:45:00,51.18,51.25,51.14,51.23,37063.0,47.3235,47.3882,47.2865,47.3698,37063.0
2015-07-07 11:50:00,51.22,51.22,51.13,51.19,21322.0,47.3605,47.3605,47.2773,47.3328,21322.0
2015-07-07 11:55:00,51.19,51.31,51.19,51.24,29569.0,47.3328,47.4437,47.3328,47.379,29569.0
2015-07-07 12:00:00,51.24,51.34,51.18,51.33,26432.0,47.379,47.4715,47.3235,47.4622,26432.0
2015-07-07 12:05:00,51.32,51.38,51.27,51.37,22650.0,47.453,47.5085,47.4067,47.4992,22650.0
2015-07-07 12:10:00,51.36,51.36,51.26,51.32,13191.0,47.49,47.49,47.3975,47.453,13191.0
2015-07-07 12:15:00,51.31,51.32,51.24,51.3,14589.0,47.4437,47.453,47.379,47.4345,14589.0
2015-07-07 12:20:00,51.29,51.36,51.28,51.36,13060.0,47.4252,47.49,47.416,47.49,13060.0
2015-07-07 12:25:00,51.35,51.35,51.27,51.3,11325.0,47.4807,47.4807,47.4067,47.4345,11325.0
2015-07-07 12:30:00,51.29,51.35,51.27,51.31,58102.0,47.4252,47.4807,47.4067,47.4437,58102.0
2015-07-07 12:35:00,51.3,51.33,51.27,51.31,106683.0,47.4345,47.4622,47.4067,47.4437,106683.0
2015-07-07 12:40:00,51.32,51.33,51.25,51.25,52999.0,47.453,47.4622,47.3882,47.3882,52999.0
2015-07-07 12:45:00,51.25,51.26,51.22,51.22,149674.0,47.3882,47.3975,47.3605,47.3605,149674.0
2015-07-07 12:50:00,51.23,51.26,51.19,51.24,17884.0,47.3698,47.3975,47.3328,47.379,17884.0
2015-07-07 12:55:00,51.24,51.26,51.14,51.14,30572.0,47.379,47.3975,47.2865,47.2865,30572.0
2015-07-07 13:00:00,51.15,51.17,51.13,51.14,17053.0,47.2958,47.3143,47.2773,47.2865,17053.0
2015-07-07 13:05:00,51.14,51.16,51.1,51.14,19278.0,47.2865,47.305,47.2496,47.2865,19278.0
2015-07-07 13:10:00,51.15,51.23,51.12,51.2,12534.0,47.2958,47.3698,47.268,47.342,12534.0
2015-07-07 13:15:00,51.2,51.2,51.12,51.18,15141.0,47.342,47.342,47.268,47.3235,15141.0
2015-07-07 13:20:00,51.19,51.2,51.09,51.09,24497.0,47.3328,47.342,47.2403,47.2403,24497.0
2015-07-07 13:25:00,51.09,51.12,51.08,51.11,16356.0,47.2403,47.268,47.2311,47.2588,16356.0
2015-07-07 13:30:00,51.11,51.18,51.11,51.17,18241.0,47.2588,47.3235,47.2588,47.3143,18241.0
2015-07-07 13:35:00,51.17,51.2,51.15,51.16,15575.0,47.3143,47.342,47.2958,47.305,15575.0
2015-07-07 13:40:00,51.16,51.2,51.14,51.18,12074.0,47.305,47.342,47.2865,47.3235,12074.0
2015-07-07 13:45:00,51.18,51.2,51.15,51.17,13103.0,47.3235,47.342,47.2958,47.3143,13103.0
2015-07-07 13:50:00,51.17,51.18,51.12,51.12,11389.0,47.3143,47.3235,47.268,47.268,11389.0
2015-07-07 13:55:00,51.13,51.19,51.11,51.19,23985.0,47.2773,47.3328,47.2588,47.3328,23985.0
2015-07-07 14:00:00,51.18,51.24,51.17,51.2,27563.0,47.3235,47.379,47.3143,47.342,27563.0
2015-07-07 14:05:00,51.19,51.22,51.17,51.21,15454.0,47.3328,47.3605,47.3143,47.3513,15454.0
2015-07-07 14:10:00,51.21,51.21,51.16,51.2,84185.0,47.3513,47.3513,47.305,47.342,84185.0
2015-07-07 14:15:00,51.19,51.2,51.17,51.2,13202.0,47.3328,47.342,47.3143,47.342,13202.0
2015-07-07 14:20:00,51.19,51.22,51.17,51.2,19530.0,47.3328,47.3605,47.3143,47.342,19530.0
2015-07-07 14:25:00,51.2,51.28,51.2,51.25,37740.0,47.342,47.416,47.342,47.3882,37740.0
2015-07-07 14:30:00,51.25,51.27,51.22,51.24,23272.0,47.3882,47.4067,47.3605,47.379,23272.0
2015-07-07 14:35:00,51.25,51.3,51.2,51.26,32904.0,47.3882,47.4345,47.342,47.3975,32904.0
2015-07-07 14:40:00,51.25,51.47,51.25,51.44,52219.0,47.3882,47.5917,47.3882,47.5639,52219.0
2015-07-07 14:45:00,51.44,51.45,51.4,51.42,19778.0,47.5639,47.5732,47.5269,47.5454,19778.0
2015-07-07 14:50:00,51.43,51.48,51.41,51.47,19051.0,47.5547,47.6009,47.5362,47.5917,19051.0
2015-07-07 14:55:00,51.48,51.62,51.45,51.62,29246.0,47.6009,47.7304,47.5732,47.7304,29246.0
2015-07-07 15:00:00,51.62,51.65,51.61,51.62,47034.0,47.7304,47.7581,47.7211,47.7304,47034.0
2015-07-07 15:05:00,51.62,51.63,51.48,51.5,64892.0,47.7304,47.7396,47.6009,47.6194,64892.0
2015-07-07 15:10:00,51.5,51.51,51.45,51.51,129430.0,47.6194,47.6287,47.5732,47.6287,129430.0
2015-07-07 15:15:00,51.5,51.57,51.47,51.54,29563.0,47.6194,47.6841,47.5917,47.6564,29563.0
2015-07-07 15:20:00,51.54,51.55,51.46,51.5,76114.0,47.6564,47.6656,47.5824,47.6194,76114.0
2015-07-07 15:25:00,51.51,51.55,51.48,51.49,178274.0,47.6287,47.6656,47.6009,47.6102,178274.0
2015-07-07 15:30:00,51.5,51.51,51.45,51.45,74214.0,47.6194,47.6287,47.5732,47.5732,74214.0
2015-07-07 15:35:00,51.46,51.47,51.37,51.37,61861.0,47.5824,47.5917,47.4992,47.4992,61861.0
2015-07-07 15:40:00,51.36,51.39,51.27,51.29,84852.0,47.49,47.5177,47.4067,47.4252,84852.0
2015-07-07 15:45:00,51.3,51.31,51.24,51.25,218430.0,47.4345,47.4437,47.379,47.3882,218430.0
2015-07-07 15:50:00,51.25,51.41,51.24,51.37,170568.0,47.3882,47.5362,47.379,47.4992,170568.0
2015-07-07 15:55:00,51.37,51.4,51.34,51.4,187985.0,47.4992,47.5269,47.4715,47.5269,187985.0
2015-07-08 09:30:00,51.4,51.4,51.18,51.36,43992.0,47.5269,47.5269,47.3235,47.49,43992.0
2015-07-08 09:35:00,51.36,51.5,51.33,51.41,31271.0,47.49,47.6194,47.4622,47.5362,31271.0
2015-07-08 09:40:00,51.41,51.53,51.41,51.5,46690.0,47.5362,47.6471,47.5362,47.6194,46690.0
2015-07-08 09:45:00,51.48,51.49,51.38,51.4,107263.0,47.6009,47.6102,47.5085,47.5269,107263.0
2015-07-08 09:50:00,51.39,51.77,51.39,51.76,78959.0,47.5177,47.8691,47.5177,47.8598,78959.0
2015-07-08 09:55:00,51.76,51.76,51.65,51.75,25373.0,47.8598,47.8598,47.7581,47.8506,25373.0
2015-07-08 10:00:00,51.74,51.75,51.61,51.64,45395.0,47.8413,47.8506,47.7211,47.7489,45395.0
2015-07-08 10:05:00,51.64,51.65,51.56,51.59,38637.0,47.7489,47.7581,47.6749,47.7026,38637.0
2015-07-08 10:10:00,51.58,51.6,51.53,51.55,53721.0,47.6934,47.7119,47.6471,47.6656,53721.0
2015-07-08 10:15:00,51.55,51.71,51.54,51.71,31631.0,47.6656,47.8136,47.6564,47.8136,31631.0
2015-07-08 10:20:00,51.7,51.7,51.58,51.59,62128.0,47.8043,47.8043,47.6934,47.7026,62128.0
2015-07-08 10:25:00,51.59,51.59,51.45,51.5,70122.0,47.7026,47.7026,47.5732,47.6194,70122.0
2015-07-08 10:30:00,51.48,51.6,51.45,51.6,24566.0,47.6009,47.7119,47.5732,47.7119,24566.0
2015-07-08 10:35:00,51.6,51.67,51.54,51.6,63394.0,47.7119,47.7766,47.6564,47.7119,63394.0
2015-07-08 10:40:00,51.61,51.63,51.55,51.56,63796.0,47.7211,47.7396,47.6656,47.6749,63796.0
2015-07-08 10:45:00,51.57,51.57,51.4,51.52,50779.0,47.6841,47.6841,47.5269,47.6379,50779.0
2015-07-08 10:50:00,51.54,51.59,51.51,51.55,16252.0,47.6564,47.7026,47.6287,47.6656,16252.0
2015-07-08 10:55:00,51.54,51.66,51.52,51.56,20667.0,47.6564,47.7674,47.6379,47.6749,20667.0
2015-07-08 11:00:00,51.56,51.56,51.46,51.5,30616.0,47.6749,47.6749,47.5824,47.6194,30616.0
2015-07-08 11:05:00,51.49,51.51,51.36,51.41,31305.0,47.6102,47.6287,47.49,47.5362,31305.0
2015-07-08 11:10:00,51.4,51.42,51.37,51.4,20162.0,47.5269,47.5454,47.4992,47.5269,20162.0
2015-07-08 11:15:00,51.4,51.44,51.39,51.43,21848.0,47.5269,47.5639,47.5177,47.5547,21848.0
2015-07-08 11:20:00,51.44,51.48,51.44,51.48,12218.0,47.5639,47.6009,47.5639,47.6009,12218.0
2015-07-08 11:25:00,51.48,51.49,51.43,51.45,13782.0,47.6009,47.6102,47.5547,47.5732,13782.0
2015-07-08 11:30:00,51.44,51.47,51.42,51.44,22880.0,47.5639,47.5917,47.5454,47.5639,22880.0
2015-07-08 11:35:00,51.45,51.45,51.42,51.44,7300.0,47.5732,47.5732,47.5454,47.5639,7300.0
2015-07-08 11:40:00,51.45,51.45,51.35,51.38,22218.0,47.5732,47.5732,47.4807,47.5085,22218.0
2015-07-08 11:45:00,51.39,51.43,51.39,51.42,15229.0,47.5177,47.5547,47.5177,47.5454,15229.0
2015-07-08 11:50:00,51.4,51.42,51.34,51.36,13859.0,47.5269,47.5454,47.4715,47.49,13859.0
2015-07-08 11:55:00,51.36,51.36,51.27,51.29,14061.0,47.49,47.49,47.4067,47.4252,14061.0
2015-07-08 12:00:00,51.28,51.32,51.23,51.32,5292.0,47.416,47.453,47.3698,47.453,5292.0
2015-07-08 12:05:00,51.32,51.35,51.31,51.35,24969.0,47.453,47.4807,47.4437,47.4807,24969.0
2015-07-08 12:10:00,51.35,51.38,51.32,51.38,21794.0,47.4807,47.5085,47.453,47.5085,21794.0
2015-07-08 12:15:00,51.38,51.41,51.37,51.4,19466.0,47.5085,47.5362,47.4992,47.5269,19466.0
2015-07-08 12:20:00,51.39,51.46,51.39,51.44,12052.0,47.5177,47.5824,47.5177,47.5639,12052.0
2015-07-08 12:25:00,51.46,51.46,51.37,51.38,12384.0,47.5824,47.5824,47.4992,47.5085,12384.0
2015-07-08 12:30:00,51.39,51.39,51.31,51.34,13697.0,47.5177,47.5177,47.4437,47.4715,13697.0
2015-07-08 12:35:00,51.35,51.36,51.26,51.26,8750.0,47.4807,47.49,47.3975,47.3975,8750.0
2015-07-08 12:40:00,51.26,51.27,51.24,51.24,7734.0,47.3975,47.4067,47.379,47.379,7734.0
2015-07-08 12:45:00,51.24,51.26,51.24,51.26,11227.0,47.379,47.3975,47.379,47.3975,11227.0
2015-07-08 12:50:00,51.25,51.28,51.24,51.27,13310.0,47.3882,47.416,47.379,47.4067,13310.0
2015-07-08 12:55:00,51.27,51.46,51.27,51.44,20506.0,47.4067,47.5824,47.4067,47.5639,20506.0
2015-07-08 13:00:00,51.44,51.44,51.38,51.39,12564.0,47.5639,47.5639,47.5085,47.5177,12564.0
2015-07-08 13:05:00,51.38,51.42,51.37,51.4,13288.0,47.5085,47.5454,47.4992,47.5269,13288.0
2015-07-08 13:10:00,51.4,51.48,51.39,51.45,24563.0,47.5269,47.6009,47.5177,47.5732,24563.0
2015-07-08 13:15:00,51.46,51.49,51.43,51.48,8889.0,47.5824,47.6102,47.5547,47.6009,8889.0
2015-07-08 13:20:00,51.49,51.57,51.44,51.46,65808.0,47.6102,47.6841,47.5639,47.5824,65808.0
2015-07-08 13:25:00,51.46,51.47,51.41,51.47,39962.0,47.5824,47.5917,47.5362,47.5917,39962.0
2015-07-08 13:30:00,51.47,51.48,51.45,51.47,21081.0,47.5917,47.6009,47.5732,47.5917,21081.0
2015-07-08 13:35:00,51.48,51.5,51.45,51.47,18983.0,47.6009,47.6194,47.5732,47.5917,18983.0
2015-07-08 13:40:00,51.47,51.49,51.46,51.47,17063.0,47.5917,47.6102,47.5824,47.5917,17063.0
2015-07-08 13:45:00,51.47,51.51,51.46,51.51,16342.0,47.5917,47.6287,47.5824,47.6287,16342.0
2015-07-08 13:50:00,51.51,51.54,51.47,51.52,10286.0,47.6287,47.6564,47.5917,47.6379,10286.0
2015-07-08 13:55:00,51.52,51.54,51.48,51.49,10855.0,47.6379,47.6564,47.6009,47.6102,10855.0
2015-07-08 14:00:00,51.5,51.51,51.44,51.44,20591.0,47.6194,47.6287,47.5639,47.5639,20591.0
2015-07-08 14:05:00,51.44,51.49,51.38,51.42,46208.0,47.5639,47.6102,47.5085,47.5454,46208.0
2015-07-08 14:10:00,51.43,51.44,51.4,51.44,7784.0,47.5547,47.5639,47.5269,47.5639,7784.0
2015-07-08 14:15:00,51.44,51.5,51.43,51.45,17303.0,47.5639,47.6194,47.5547,47.5732,17303.0
2015-07-08 14:20:00,51.45,51.49,51.44,51.46,24060.0,47.5732,47.6102,47.5639,47.5824,24060.0
2015-07-08 14:25:00,51.45,51.49,51.45,51.45,23133.0,47.5732,47.6102,47.5732,47.5732,23133.0
2015-07-08 14:30:00,51.45,51.46,51.42,51.42,17777.0,47.5732,47.5824,47.5454,47.5454,17777.0
2015-07-08 14:35:00,51.41,51.42,51.38,51.38,13578.0,47.5362,47.5454,47.5085,47.5085,13578.0
2015-07-08 14:40:00,51.4,51.46,51.4,51.46,18902.0,47.5269,47.5824,47.5269,47.5824,18902.0
2015-07-08 14:45:00,51.46,51.49,51.45,51.48,92560.0,47.5824,47.6102,47.5732,47.6009,92560.0
2015-07-08 14:50:00,51.47,51.48,51.41,51.41,37463.0,47.5917,47.6009,47.5362,47.5362,37463.0
2015-07-08 14:55:00,51.41,51.51,51.41,51.5,53256.0,47.5362,47.6287,47.5362,47.6194,53256.0
2015-07-08 15:00:00,51.5,51.54,51.49,51.5,41597.0,47.6194,47.6564,47.6102,47.6194,41597.0
2015-07-08 15:05:00,51.49,51.57,51.49,51.51,49332.0,47.6102,47.6841,47.6102,47.6287,49332.0
2015-07-08 15:10:00,51.52,51.61,51.51,51.6,43010.0,47.6379,47.7211,47.6287,47.7119,43010.0
2015-07-08 15:15:00,51.59,51.63,51.59,51.6,41020.0,47.7026,47.7396,47.7026,47.7119,41020.0
2015-07-08 15:20:00,51.6,51.6,51.49,51.5,37176.0,47.7119,47.7119,47.6102,47.6194,37176.0
2015-07-08 15:25:00,51.51,51.51,51.38,51.41,47741.0,47.6287,47.6287,47.5085,47.5362,47741.0
2015-07-08 15:30:00,51.41,51.49,51.41,51.47,66722.0,47.5362,47.6102,47.5362,47.5917,66722.0
2015-07-08 15:35:00,51.46,51.47,51.43,51.46,73602.0,47.5824,47.5917,47.5547,47.5824,73602.0
2015-07-08 15:40:00,51.44,51.5,51.42,51.47,47766.0,47.5639,47.6194,47.5454,47.5917,47766.0
2015-07-08 15:45:00,51.46,51.54,51.42,51.53,58734.0,47.5824,47.6564,47.5454,47.6471,58734.0
2015-07-08 15:50:00,51.53,51.54,51.48,51.52,58561.0,47.6471,47.6564,47.6009,47.6379,58561.0
2015-07-08 15:55:00,51.51,51.52,51.44,51.46,149602.0,47.6287,47.6379,47.5639,47.5824,149602.0
2015-07-09 09:30:00,51.52,51.52,51.17,51.23,61417.0,47.6379,47.6379,47.3143,47.3698,61417.0
2015-07-09 09:35:00,51.23,51.41,51.23,51.31,56927.0,47.3698,47.5362,47.3698,47.4437,56927.0
2015-07-09 09:40:00,51.34,51.51,51.3,51.37,26180.0,47.4715,47.6287,47.4345,47.4992,26180.0
2015-07-09 09:45:00,51.39,51.44,51.33,51.39,11292.0,47.5177,47.5639,47.4622,47.5177,11292.0
2015-07-09 09:50:00,51.38,51.4,51.23,51.23,25019.0,47.5085,47.5269,47.3698,47.3698,25019.0
2015-07-09 09:55:00,51.24,51.24,51.15,51.19,12653.0,47.379,47.379,47.2958,47.3328,12653.0
2015-07-09 10:00:00,51.2,51.2,51.09,51.09,20306.0,47.342,47.342,47.2403,47.2403,20306.0
2015-07-09 10:05:00,51.09,51.1,51.0,51.02,65887.0,47.2403,47.2496,47.1571,47.1756,65887.0
2015-07-09 10:10:00,51.01,51.05,50.99,51.04,54532.0,47.1663,47.2033,47.1478,47.1941,54532.0
2015-07-09 10:15:00,51.04,51.05,50.92,50.92,25836.0,47.1941,47.2033,47.0831,47.0831,25836.0
2015-07-09 10:20:00,50.93,50.95,50.89,50.89,22761.0,47.0924,47.1109,47.0554,47.0554,22761.0
2015-07-09 10:25:00,50.89,50.93,50.88,50.91,25492.0,47.0554,47.0924,47.0461,47.0739,25492.0
2015-07-09 10:30:00,50.9,50.96,50.86,50.87,30963.0,47.0646,47.1201,47.0276,47.0369,30963.0
2015-07-09 10:35:00,50.87,50.97,50.86,50.97,17998.0,47.0369,47.1293,47.0276,47.1293,17998.0
2015-07-09 10:40:00,50.96,51.01,50.93,50.96,14788.0,47.1201,47.1663,47.0924,47.1201,14788.0
2015-07-09 10:45:00,50.96,51.01,50.94,50.96,15171.0,47.1201,47.1663,47.1016,47.1201,15171.0
2015-07-09 10:50:00,50.97,51.06,50.96,51.05,15712.0,47.1293,47.2126,47.1201,47.2033,15712.0
2015-07-09 10:55:00,51.07,51.09,50.96,50.98,18666.0,47.2218,47.2403,47.1201,47.1386,18666.0
2015-07-09 11:00:00,50.98,50.99,50.89,50.89,16678.0,47.1386,47.1478,47.0554,47.0554,16678.0
2015-07-09 11:05:00,50.9,50.9,50.81,50.83,25638.0,47.0646,47.0646,46.9814,46.9999,25638.0
2015-07-09 11:10:00,50.83,50.86,50.8,50.82,37008.0,46.9999,47.0276,46.9722,46.9906,37008.0
2015-07-09 11:15:00,50.82,50.87,50.82,50.87,17616.0,46.9906,47.0369,46.9906,47.0369,17616.0
2015-07-09 11:20:00,50.87,50.95,50.86,50.95,29630.0,47.0369,47.1109,47.0276,47.1109,29630.0
2015-07-09 11:25:00,50.96,50.99,50.9,50.94,25336.0,47.1201,47.1478,47.0646,47.1016,25336.0
2015-07-09 11:30:00,50.93,50.96,50.9,50.95,39194.0,47.0924,47.1201,47.0646,47.1109,39194.0
2015-07-09 11:35:00,50.95,50.95,50.88,50.88,11353.0,47.1109,47.1109,47.0461,47.0461,11353.0
2015-07-09 11:40:00,50.88,50.88,50.85,50.86,12861.0,47.0461,47.0461,47.0184,47.0276,12861.0
2015-07-09 11:45:00,50.85,50.86,50.79,50.82,19075.0,47.0184,47.0276,46.9629,46.9906,19075.0
2015-07-09 11:50:00,50.82,50.86,50.81,50.86,11806.0,46.9906,47.0276,46.9814,47.0276,11806.0
2015-07-09 11:55:00,50.86,50.88,50.82,50.84,30287.0,47.0276,47.0461,46.9906,47.0091,30287.0
2015-07-09 12:00:00,50.84,50.84,50.79,50.81,13236.0,47.0091,47.0091,46.9629,46.9814,13236.0
2015-07-09 12:05:00,50.82,50.83,50.8,50.82,21045.0,46.9906,46.9999,46.9722,46.9906,21045.0
2015-07-09 12:10:00,50.81,50.84,50.8,50.83,7192.0,46.9814,47.0091,46.9722,46.9999,7192.0
2015-07-09 12:15:00,50.83,50.88,50.82,50.87,23186.0,46.9999,47.0461,46.9906,47.0369,23186.0
2015-07-09 12:20:00,50.87,50.88,50.86,50.87,15326.0,47.0369,47.0461,47.0276,47.0369,15326.0
2015-07-09 12:25:00,50.87,50.87,50.8,50.8,11763.0,47.0369,47.0369,46.9722,46.9722,11763.0
2015-07-09 12:30:00,50.81,50.83,50.8,50.82,18931.0,46.9814,46.9999,46.9722,46.9906,18931.0
2015-07-09 12:35:00,50.81,50.82,50.8,50.82,10111.0,46.9814,46.9906,46.9722,46.9906,10111.0
2015-07-09 12:40:00,50.81,50.83,50.76,50.78,19229.0,46.9814,46.9999,46.9352,46.9537,19229.0
2015-07-09 12:45:00,50.77,50.78,50.71,50.72,24964.0,46.9444,46.9537,46.8889,46.8982,24964.0
2015-07-09 12:50:00,50.72,50.73,50.7,50.7,10950.0,46.8982,46.9074,46.8797,46.8797,10950.0
2015-07-09 12:55:00,50.69,50.72,50.67,50.71,17981.0,46.8704,46.8982,46.852,46.8889,17981.0
2015-07-09 13:00:00,50.71,50.76,50.7,50.75,18818.0,46.8889,46.9352,46.8797,46.9259,18818.0
2015-07-09 13:05:00,50.75,50.75,50.69,50.7,17391.0,46.9259,46.9259,46.8704,46.8797,17391.0
2015-07-09 13:10:00,50.7,50.7,50.61,50.61,13423.0,46.8797,46.8797,46.7965,46.7965,13423.0
2015-07-09 13:15:00,50.61,50.62,50.6,50.62,19202.0,46.7965,46.8057,46.7872,46.8057,19202.0
2015-07-09 13:20:00,50.61,50.63,50.58,50.61,36214.0,46.7965,46.815,46.7687,46.7965,36214.0
2015-07-09 13:25:00,50.62,50.65,50.61,50.61,16693.0,46.8057,46.8335,46.7965,46.7965,16693.0
2015-07-09 13:30:00,50.62,50.64,50.6,50.63,14947.0,46.8057,46.8242,46.7872,46.815,14947.0
2015-07-09 13:35:00,50.62,50.68,50.62,50.68,10632.0,46.8057,46.8612,46.8057,46.8612,10632.0
2015-07-09 13:40:00,50.67,50.68,50.66,50.68,9702.0,46.852,46.8612,46.8427,46.8612,9702.0
2015-07-09 13:45:00,50.68,50.69,50.67,50.68,13553.0,46.8612,46.8704,46.852,46.8612,13553.0
2015-07-09 13:50:00,50.69,50.69,50.67,50.67,22237.0,46.8704,46.8704,46.852,46.852,22237.0
2015-07-09 13:55:00,50.67,50.69,50.61,50.63,24396.0,46.852,46.8704,46.7965,46.815,24396.0
2015-07-09 14:00:00,50.64,50.67,50.64,50.66,16218.0,46.8242,46.852,46.8242,46.8427,16218.0
2015-07-09 14:05:00,50.65,50.76,50.65,50.76,18095.0,46.8335,46.9352,46.8335,46.9352,18095.0
2015-07-09 14:10:00,50.76,50.76,50.67,50.67,16646.0,46.9352,46.9352,46.852,46.852,16646.0
2015-07-09 14:15:00,50.67,50.69,50.65,50.66,25025.0,46.852,46.8704,46.8335,46.8427,25025.0
2015-07-09 14:20:00,50.66,50.67,50.6,50.6,22336.0,46.8427,46.852,46.7872,46.7872,22336.0
2015-07-09 14:25:00,50.6,50.62,50.59,50.61,32391.0,46.7872,46.8057,46.778,46.7965,32391.0
2015-07-09 14:30:00,50.62,50.66,50.61,50.64,25873.0,46.8057,46.8427,46.7965,46.8242,25873.0
2015-07-09 14:35:00,50.64,50.71,50.63,50.69,25692.0,46.8242,46.8889,46.815,46.8704,25692.0
2015-07-09 14:40:00,50.69,50.74,50.69,50.73,13174.0,46.8704,46.9167,46.8704,46.9074,13174.0
2015-07-09 14:45:00,50.72,50.72,50.69,50.71,17331.0,46.8982,46.8982,46.8704,46.8889,17331.0
2015-07-09 14:50:00,50.7,50.8,50.7,50.78,17703.0,46.8797,46.9722,46.8797,46.9537,17703.0
2015-07-09 14:55:00,50.78,50.84,50.78,50.82,20907.0,46.9537,47.0091,46.9537,46.9906,20907.0
2015-07-09 15:00:00,50.82,50.83,50.81,50.82,30282.0,46.9906,46.9999,46.9814,46.9906,30282.0
2015-07-09 15:05:00,50.81,50.82,50.77,50.82,25597.0,46.9814,46.9906,46.9444,46.9906,25597.0
2015-07-09 15:10:00,50.82,50.84,50.81,50.81,13680.0,46.9906,47.0091,46.9814,46.9814,13680.0
2015-07-09 15:15:00,50.81,50.86,50.8,50.85,25047.0,46.9814,47.0276,46.9722,47.0184,25047.0
2015-07-09 15:20:00,50.85,50.85,50.79,50.79,46451.0,47.0184,47.0184,46.9629,46.9629,46451.0
2015-07-09 15:25:00,50.79,50.89,50.79,50.85,49744.0,46.9629,47.0554,46.9629,47.0184,49744.0
2015-07-09 15:30:00,50.84,50.9,50.81,50.81,31300.0,47.0091,47.0646,46.9814,46.9814,31300.0
2015-07-09 15:35:00,50.82,50.86,50.81,50.85,24827.0,46.9906,47.0276,46.9814,47.0184,24827.0
2015-07-09 15:40:00,50.86,50.9,50.79,50.89,29468.0,47.0276,47.0646,46.9629,47.0554,29468.0
2015-07-09 15:45:00,50.89,50.91,50.85,50.88,156935.0,47.0554,47.0739,47.0184,47.0461,156935.0
2015-07-09 15:50:00,50.89,50.89,50.82,50.83,52573.0,47.0554,47.0554,46.9906,46.9999,52573.0
2015-07-09 15:55:00,50.82,50.82,50.7,50.7,257585.0,46.9906,46.9906,46.8797,46.8797,257585.0
2015-07-10 09:30:00,50.89,50.9,50.56,50.64,75758.0,47.0554,47.0646,46.7502,46.8242,75758.0
2015-07-10 09:35:00,50.68,51.15,50.68,51.02,51870.0,46.8612,47.2958,46.8612,47.1756,51870.0
2015-07-10 09:40:00,51.01,51.12,50.96,50.99,25130.0,47.1663,47.268,47.1201,47.1478,25130.0
2015-07-10 09:45:00,51.02,51.07,51.02,51.06,18008.0,47.1756,47.2218,47.1756,47.2126,18008.0
2015-07-10 09:50:00,51.08,51.11,51.04,51.07,18142.0,47.2311,47.2588,47.1941,47.2218,18142.0
2015-07-10 09:55:00,51.06,51.1,51.04,51.06,9053.0,47.2126,47.2496,47.1941,47.2126,9053.0
2015-07-10 10:00:00,51.05,51.14,51.03,51.14,16970.0,47.2033,47.2865,47.1848,47.2865,16970.0
2015-07-10 10:05:00,51.13,51.19,51.12,51.19,21141.0,47.2773,47.3328,47.268,47.3328,21141.0
2015-07-10 10:10:00,51.19,51.31,51.16,51.31,27040.0,47.3328,47.4437,47.305,47.4437,27040.0
2015-07-10 10:15:00,51.3,51.33,51.25,51.32,21217.0,47.4345,47.4622,47.3882,47.453,21217.0
2015-07-10 10:20:00,51.32,51.43,51.32,51.42,32708.0,47.453,47.5547,47.453,47.5454,32708.0
2015-07-10 10:25:00,51.43,51.52,51.42,51.46,40194.0,47.5547,47.6379,47.5454,47.5824,40194.0
2015-07-10 10:30:00,51.45,51.45,51.37,51.41,19661.0,47.5732,47.5732,47.4992,47.5362,19661.0
2015-07-10 10:35:00,51.41,51.52,51.41,51.51,23398.0,47.5362,47.6379,47.5362,47.6287,23398.0
2015-07-10 10:40:00,51.5,51.5,51.4,51.43,19852.0,47.6194,47.6194,47.5269,47.5547,19852.0
2015-07-10 10:45:00,51.43,51.44,51.37,51.39,26950.0,47.5547,47.5639,47.4992,47.5177,26950.0
2015-07-10 10:50:00,51.38,51.38,51.27,51.29,18592.0,47.5085,47.5085,47.4067,47.4252,18592.0
2015-07-10 10:55:00,51.28,51.39,51.28,51.35,18880.0,47.416,47.5177,47.416,47.4807,18880.0
2015-07-10 11:00:00,51.34,51.53,51.33,51.52,31240.0,47.4715,47.6471,47.4622,47.6379,31240.0
2015-07-10 11:05:00,51.53,51.63,51.52,51.59,37569.0,47.6471,47.7396,47.6379,47.7026,37569.0
2015-07-10 11:10:00,51.56,51.61,51.52,51.59,19172.0,47.6749,47.7211,47.6379,47.7026,19172.0
2015-07-10 11:15:00,51.58,51.67,51.56,51.64,20617.0,47.6934,47.7766,47.6749,47.7489,20617.0
2015-07-10 11:20:00,51.64,51.72,51.64,51.69,23472.0,47.7489,47.8228,47.7489,47.7951,23472.0
2015-07-10 11:25:00,51.68,51.69,51.56,51.58,13610.0,47.7858,47.7951,47.6749,47.6934,13610.0
2015-07-10 11:30:00,51.59,51.63,51.54,51.61,10697.0,47.7026,47.7396,47.6564,47.7211,10697.0
2015-07-10 11:35:00,51.61,51.64,51.6,51.63,9068.0,47.7211,47.7489,47.7119,47.7396,9068.0
2015-07-10 11:40:00,51.64,51.69,51.6,51.68,14846.0,47.7489,47.7951,47.7119,47.7858,14846.0
2015-07-10 11:45:00,51.69,51.74,51.66,51.66,11109.0,47.7951,47.8413,47.7674,47.7674,11109.0
2015-07-10 11:50:00,51.66,51.67,51.59,51.59,15776.0,47.7674,47.7766,47.7026,47.7026,15776.0
2015-07-10 11:55:00,51.61,51.64,51.57,51.63,9429.0,47.7211,47.7489,47.6841,47.7396,9429.0
2015-07-10 12:00:00,51.64,51.68,51.62,51.62,38166.0,47.7489,47.7858,47.7304,47.7304,38166.0
2015-07-10 12:05:00,51.61,51.64,51.6,51.63,12617.0,47.7211,47.7489,47.7119,47.7396,12617.0
2015-07-10 12:10:00,51.62,51.65,51.57,51.59,16221.0,47.7304,47.7581,47.6841,47.7026,16221.0
2015-07-10 12:15:00,51.58,51.62,51.57,51.62,10209.0,47.6934,47.7304,47.6841,47.7304,10209.0
2015-07-10 12:20:00,51.6,51.63,51.57,51.58,7982.0,47.7119,47.7396,47.6841,47.6934,7982.0
2015-07-10 12:25:00,51.58,51.62,51.58,51.61,4546.0,47.6934,47.7304,47.6934,47.7211,4546.0
2015-07-10 12:30:00,51.6,51.6,51.46,51.46,16799.0,47.7119,47.7119,47.5824,47.5824,16799.0
2015-07-10 12:35:00,51.46,51.47,51.42,51.42,10105.0,47.5824,47.5917,47.5454,47.5454,10105.0
2015-07-10 12:40:00,51.42,51.42,51.33,51.36,24072.0,47.5454,47.5454,47.4622,47.49,24072.0
2015-07-10 12:45:00,51.37,51.41,51.35,51.37,14986.0,47.4992,47.5362,47.4807,47.4992,14986.0
2015-07-10 12:50:00,51.37,51.42,51.37,51.38,22001.0,47.4992,47.5454,47.4992,47.5085,22001.0
2015-07-10 12:55:00,51.39,51.4,51.35,51.35,13340.0,47.5177,47.5269,47.4807,47.4807,13340.0
2015-07-10 13:00:00,51.36,51.37,51.33,51.34,17870.0,47.49,47.4992,47.4622,47.4715,17870.0
2015-07-10 13:05:00,51.33,51.35,51.32,51.32,42247.0,47.4622,47.4807,47.453,47.453,42247.0
2015-07-10 13:10:00,51.31,51.31,51.2,51.2,18554.0,47.4437,47.4437,47.342,47.342,18554.0
2015-07-10 13:15:00,51.19,51.21,51.1,51.12,52312.0,47.3328,47.3513,47.2496,47.268,52312.0
2015-07-10 13:20:00,51.13,51.19,51.11,51.19,21474.0,47.2773,47.3328,47.2588,47.3328,21474.0
2015-07-10 13:25:00,51.18,51.19,51.14,51.18,17028.0,47.3235,47.3328,47.2865,47.3235,17028.0
2015-07-10 13:30:00,51.17,51.21,51.13,51.14,21917.0,47.3143,47.3513,47.2773,47.2865,21917.0
2015-07-10 13:35:00,51.14,51.22,51.14,51.19,10368.0,47.2865,47.3605,47.2865,47.3328,10368.0
2015-07-10 13:40:00,51.2,51.2,51.14,51.18,10938.0,47.342,47.342,47.2865,47.3235,10938.0
2015-07-10 13:45:00,51.19,51.26,51.19,51.24,11804.0,47.3328,47.3975,47.3328,47.379,11804.0
2015-07-10 13:50:00,51.23,51.29,51.23,51.25,9393.0,47.3698,47.4252,47.3698,47.3882,9393.0
2015-07-10 13:55:00,51.25,51.29,51.24,51.27,11272.0,47.3882,47.4252,47.379,47.4067,11272.0
2015-07-10 14:00:00,51.26,51.29,51.2,51.28,10882.0,47.3975,47.4252,47.342,47.416,10882.0
2015-07-10 14:05:00,51.29,51.33,51.21,51.22,18011.0,47.4252,47.4622,47.3513,47.3605,18011.0
2015-07-10 14:10:00,51.23,51.26,51.19,51.21,16088.0,47.3698,47.3975,47.3328,47.3513,16088.0
2015-07-10 14:15:00,51.22,51.32,51.21,51.31,19445.0,47.3605,47.453,47.3513,47.4437,19445.0
2015-07-10 14:20:00,51.32,51.36,51.3,51.35,11546.0,47.453,47.49,47.4345,47.4807,11546.0
2015-07-10 14:25:00,51.36,51.37,51.26,51.27,25441.0,47.49,47.4992,47.3975,47.4067,25441.0
2015-07-10 14:30:00,51.28,51.3,51.2,51.22,23798.0,47.416,47.4345,47.342,47.3605,23798.0
2015-07-10 14:35:00,51.22,51.23,51.18,51.22,18548.0,47.3605,47.3698,47.3235,47.3605,18548.0
2015-07-10 14:40:00,51.21,51.21,51.16,51.17,15003.0,47.3513,47.3513,47.305,47.3143,15003.0
2015-07-10 14:45:00,51.17,51.18,51.13,51.17,15296.0,47.3143,47.3235,47.2773,47.3143,15296.0
2015-07-10 14:50:00,51.17,51.18,51.12,51.12,20263.0,47.3143,47.3235,47.268,47.268,20263.0
2015-07-10 14:55:00,51.13,51.13,51.1,51.11,26881.0,47.2773,47.2773,47.2496,47.2588,26881.0
2015-07-10 15:00:00,51.12,51.13,51.08,51.08,15788.0,47.268,47.2773,47.2311,47.2311,15788.0
2015-07-10 15:05:00,51.08,51.1,51.05,51.06,37773.0,47.2311,47.2496,47.2033,47.2126,37773.0
2015-07-10 15:10:00,51.06,51.14,51.05,51.14,21399.0,47.2126,47.2865,47.2033,47.2865,21399.0
2015-07-10 15:15:00,51.13,51.18,51.13,51.15,18608.0,47.2773,47.3235,47.2773,47.2958,18608.0
2015-07-10 15:20:00,51.16,51.18,51.12,51.13,19091.0,47.305,47.3235,47.268,47.2773,19091.0
2015-07-10 15:25:00,51.13,51.15,51.1,51.11,24259.0,47.2773,47.2958,47.2496,47.2588,24259.0
2015-07-10 15:30:00,51.11,51.13,51.08,51.12,22885.0,47.2588,47.2773,47.2311,47.268,22885.0
2015-07-10 15:35:00,51.11,51.18,51.1,51.17,30319.0,47.2588,47.3235,47.2496,47.3143,30319.0
2015-07-10 15:40:00,51.17,51.2,51.16,51.17,28246.0,47.3143,47.342,47.305,47.3143,28246.0
2015-07-10 15:45:00,51.17,51.19,51.13,51.17,52126.0,47.3143,47.3328,47.2773,47.3143,52126.0
2015-07-10 15:50:00,51.16,51.18,51.14,51.14,44371.0,47.305,47.3235,47.2865,47.2865,44371.0
2015-07-10 15:55:00,51.14,51.17,51.1,51.11,116837.0,47.2865,47.3143,47.2496,47.2588,116837.0
2015-07-13 09:30:00,51.3,51.35,51.02,51.11,26827.0,47.4345,47.4807,47.1756,47.2588,26827.0
2015-07-13 09:35:00,51.11,51.42,51.08,51.34,15500.0,47.2588,47.5454,47.2311,47.4715,15500.0
2015-07-13 09:40:00,51.39,51.53,51.38,51.49,21349.0,47.5177,47.6471,47.5085,47.6102,21349.0
2015-07-13 09:45:00,51.47,51.56,51.42,51.52,44146.0,47.5917,47.6749,47.5454,47.6379,44146.0
2015-07-13 09:50:00,51.51,51.54,51.47,51.5,11192.0,47.6287,47.6564,47.5917,47.6194,11192.0
2015-07-13 09:55:00,51.51,51.55,51.47,51.51,11643.0,47.6287,47.6656,47.5917,47.6287,11643.0
2015-07-13 10:00:00,51.5,51.52,51.45,51.48,13107.0,47.6194,47.6379,47.5732,47.6009,13107.0
2015-07-13 10:05:00,51.49,51.54,51.47,51.53,12041.0,47.6102,47.6564,47.5917,47.6471,12041.0
2015-07-13 10:10:00,51.53,51.59,51.49,51.49,36936.0,47.6471,47.7026,47.6102,47.6102,36936.0
2015-07-13 10:15:00,51.51,51.55,51.5,51.54,13714.0,47.6287,47.6656,47.6194,47.6564,13714.0
2015-07-13 10:20:00,51.54,51.55,51.48,51.48,16593.0,47.6564,47.6656,47.6009,47.6009,16593.0
2015-07-13 10:25:00,51.48,51.5,51.43,51.43,20850.0,47.6009,47.6194,47.5547,47.5547,20850.0
2015-07-13 10:30:00,51.42,51.45,51.41,51.41,26550.0,47.5454,47.5732,47.5362,47.5362,26550.0
2015-07-13 10:35:00,51.42,51.42,51.32,51.33,13924.0,47.5454,47.5454,47.453,47.4622,13924.0
2015-07-13 10:40:00,51.34,51.39,51.3,51.38,16510.0,47.4715,47.5177,47.4345,47.5085,16510.0
2015-07-13 10:45:00,51.38,51.38,51.31,51.31,5676.0,47.5085,47.5085,47.4437,47.4437,5676.0
2015-07-13 10:50:00,51.31,51.38,51.31,51.37,16313.0,47.4437,47.5085,47.4437,47.4992,16313.0
2015-07-13 10:55:00,51.38,51.44,51.38,51.4,10740.0,47.5085,47.5639,47.5085,47.5269,10740.0
2015-07-13 11:00:00,51.4,51.41,51.39,51.4,43205.0,47.5269,47.5362,47.5177,47.5269,43205.0
2015-07-13 11:05:00,51.4,51.48,51.39,51.42,55484.0,47.5269,47.6009,47.5177,47.5454,55484.0
2015-07-13 11:10:00,51.42,51.42,51.34,51.36,21047.0,47.5454,47.5454,47.4715,47.49,21047.0
2015-07-13 11:15:00,51.37,51.38,51.35,51.38,22644.0,47.4992,47.5085,47.4807,47.5085,22644.0
2015-07-13 11:20:00,51.37,51.41,51.33,51.34,13578.0,47.4992,47.5362,47.4622,47.4715,13578.0
2015-07-13 11:25:00,51.34,51.35,51.29,51.34,19915.0,47.4715,47.4807,47.4252,47.4715,19915.0
2015-07-13 11:30:00,51.33,51.37,51.33,51.37,5705.0,47.4622,47.4992,47.4622,47.4992,5705.0
2015-07-13 11:35:00,51.37,51.37,51.28,51.29,14380.0,47.4992,47.4992,47.416,47.4252,14380.0
2015-07-13 11:40:00,51.29,51.3,51.26,51.29,7930.0,47.4252,47.4345,47.3975,47.4252,7930.0
2015-07-13 11:45:00,51.28,51.3,51.25,51.29,21541.0,47.416,47.4345,47.3882,47.4252,21541.0
2015-07-13 11:50:00,51.29,51.33,51.29,51.32,11152.0,47.4252,47.4622,47.4252,47.453,11152.0
2015-07-13 11:55:00,51.32,51.33,51.28,51.29,10694.0,47.453,47.4622,47.416,47.4252,10694.0
2015-07-13 12:00:00,51.29,51.29,51.26,51.26,5561.0,47.4252,47.4252,47.3975,47.3975,5561.0
2015-07-13 12:05:00,51.27,51.27,51.23,51.23,8698.0,47.4067,47.4067,47.3698,47.3698,8698.0
2015-07-13 12:10:00,51.24,51.26,51.22,51.23,7302.0,47.379,47.3975,47.3605,47.3698,7302.0
2015-07-13 12:15:00,51.23,51.23,51.18,51.2,20425.0,47.3698,47.3698,47.3235,47.342,20425.0
2015-07-13 12:20:00,51.19,51.2,51.13,51.15,17090.0,47.3328,47.342,47.2773,47.2958,17090.0
2015-07-13 12:25:00,51.15,51.16,51.11,51.12,11072.0,47.2958,47.305,47.2588,47.268,11072.0
2015-07-13 12:30:00,51.12,51.13,51.09,51.1,10817.0,47.268,47.2773,47.2403,47.2496,10817.0
2015-07-13 12:35:00,51.11,51.11,51.04,51.06,19967.0,47.2588,47.2588,47.1941,47.2126,19967.0
2015-07-13 12:40:00,51.05,51.06,51.03,51.04,10720.0,47.2033,47.2126,47.1848,47.1941,10720.0
2015-07-13 12:45:00,51.04,51.08,51.04,51.07,7556.0,47.1941,47.2311,47.1941,47.2218,7556.0
2015-07-13 12:50:00,51.07,51.09,51.06,51.07,38443.0,47.2218,47.2403,47.2126,47.2218,38443.0
2015-07-13 12:55:00,51.06,51.06,51.02,51.02,18028.0,47.2126,47.2126,47.1756,47.1756,18028.0
2015-07-13 13:00:00,51.02,51.05,51.01,51.02,10966.0,47.1756,47.2033,47.1663,47.1756,10966.0
2015-07-13 13:05:00,51.01,51.03,51.0,51.02,12679.0,47.1663,47.1848,47.1571,47.1756,12679.0
2015-07-13 13:10:00,51.02,51.09,51.02,51.09,3668.0,47.1756,47.2403,47.1756,47.2403,3668.0
2015-07-13 13:15:00,51.09,51.14,51.08,51.13,8810.0,47.2403,47.2865,47.2311,47.2773,8810.0
2015-07-13 13:20:00,51.12,51.15,51.11,51.14,8103.0,47.268,47.2958,47.2588,47.2865,8103.0
2015-07-13 13:25:00,51.14,51.16,51.13,51.16,16646.0,47.2865,47.305,47.2773,47.305,16646.0
2015-07-13 13:30:00,51.16,51.16,51.14,51.15,9090.0,47.305,47.305,47.2865,47.2958,9090.0
2015-07-13 13:35:00,51.16,51.16,51.11,51.12,10280.0,47.305,47.305,47.2588,47.268,10280.0
2015-07-13 13:40:00,51.11,51.11,51.07,51.08,8016.0,47.2588,47.2588,47.2218,47.2311,8016.0
2015-07-13 13:45:00,51.07,51.07,51.03,51.03,9371.0,47.2218,47.2218,47.1848,47.1848,9371.0
2015-07-13 13:50:00,51.04,51.05,51.02,51.05,14323.0,47.1941,47.2033,47.1756,47.2033,14323.0
2015-07-13 13:55:00,51.04,51.08,51.04,51.08,6627.0,47.1941,47.2311,47.1941,47.2311,6627.0
2015-07-13 14:00:00,51.08,51.11,51.07,51.07,11714.0,47.2311,47.2588,47.2218,47.2218,11714.0
2015-07-13 14:05:00,51.07,51.07,51.03,51.03,9829.0,47.2218,47.2218,47.1848,47.1848,9829.0
2015-07-13 14:10:00,51.04,51.06,51.03,51.04,9105.0,47.1941,47.2126,47.1848,47.1941,9105.0
2015-07-13 14:15:00,51.04,51.05,51.01,51.02,10620.0,47.1941,47.2033,47.1663,47.1756,10620.0
2015-07-13 14:20:00,51.02,51.03,51.02,51.03,4312.0,47.1756,47.1848,47.1756,47.1848,4312.0
2015-07-13 14:25:00,51.02,51.05,51.02,51.05,8170.0,47.1756,47.2033,47.1756,47.2033,8170.0
2015-07-13 14:30:00,51.06,51.08,51.05,51.07,10365.0,47.2126,47.2311,47.2033,47.2218,10365.0
2015-07-13 14:35:00,51.07,51.09,51.06,51.07,9656.0,47.2218,47.2403,47.2126,47.2218,9656.0
2015-07-13 14:40:00,51.07,51.08,51.06,51.06,5125.0,47.2218,47.2311,47.2126,47.2126,5125.0
2015-07-13 14:45:00,51.06,51.07,51.03,51.03,9435.0,47.2126,47.2218,47.1848,47.1848,9435.0
2015-07-13 14:50:00,51.03,51.06,51.03,51.05,12860.0,47.1848,47.2126,47.1848,47.2033,12860.0
2015-07-13 14:55:00,51.06,51.1,51.06,51.09,9404.0,47.2126,47.2496,47.2126,47.2403,9404.0
2015-07-13 15:00:00,51.09,51.13,51.09,51.11,22540.0,47.2403,47.2773,47.2403,47.2588,22540.0
2015-07-13 15:05:00,51.11,51.11,51.08,51.08,10833.0,47.2588,47.2588,47.2311,47.2311,10833.0
2015-07-13 15:10:00,51.08,51.11,51.08,51.11,13072.0,47.2311,47.2588,47.2311,47.2588,13072.0
2015-07-13 15:15:00,51.11,51.11,51.06,51.07,16684.0,47.2588,47.2588,47.2126,47.2218,16684.0
2015-07-13 15:20:00,51.07,51.07,51.04,51.07,14567.0,47.2218,47.2218,47.1941,47.2218,14567.0
2015-07-13 15:25:00,51.08,51.11,51.08,51.1,16021.0,47.2311,47.2588,47.2311,47.2496,16021.0
2015-07-13 15:30:00,51.1,51.14,51.1,51.12,22434.0,47.2496,47.2865,47.2496,47.268,22434.0
2015-07-13 15:35:00,51.13,51.2,51.12,51.19,27571.0,47.2773,47.342,47.268,47.3328,27571.0
2015-07-13 15:40:00,51.19,51.23,51.19,51.21,26428.0,47.3328,47.3698,47.3328,47.3513,26428.0
2015-07-13 15:45:00,51.22,51.23,51.18,51.21,38893.0,47.3605,47.3698,47.3235,47.3513,38893.0
2015-07-13 15:50:00,51.21,51.22,51.18,51.2,36334.0,47.3513,47.3605,47.3235,47.342,36334.0
2015-07-13 15:55:00,51.19,51.25,51.17,51.23,81674.0,47.3328,47.3882,47.3143,47.3698,81674.0
2015-07-14 09:30:00,51.26,51.62,51.26,51.51,23761.0,47.3975,47.7304,47.3975,47.6287,23761.0
2015-07-14 09:35:00,51.51,51.51,51.16,51.34,10120.0,47.6287,47.6287,47.305,47.4715,10120.0
2015-07-14 09:40:00,51.39,51.56,51.39,51.48,16057.0,47.5177,47.6749,47.5177,47.6009,16057.0
2015-07-14 09:45:00,51.49,51.51,51.42,51.45,29605.0,47.6102,47.6287,47.5454,47.5732,29605.0
2015-07-14 09:50:00,51.45,51.46,51.31,51.37,22279.0,47.5732,47.5824,47.4437,47.4992,22279.0
2015-07-14 09:55:00,51.36,51.42,51.32,51.39,10755.0,47.49,47.5454,47.453,47.5177,10755.0
2015-07-14 10:00:00,51.41,51.42,51.25,51.27,18911.0,47.5362,47.5454,47.3882,47.4067,18911.0
2015-07-14 10:05:00,51.27,51.27,51.17,51.17,14470.0,47.4067,47.4067,47.3143,47.3143,14470.0
2015-07-14 10:10:00,51.16,51.28,51.16,51.22,14289.0,47.305,47.416,47.305,47.3605,14289.0
2015-07-14 10:15:00,51.21,51.21,51.11,51.12,13881.0,47.3513,47.3513,47.2588,47.268,13881.0
2015-07-14 10:20:00,51.14,51.14,51.07,51.1,13045.0,47.2865,47.2865,47.2218,47.2496,13045.0
2015-07-14 10:25:00,51.1,51.17,51.09,51.12,12642.0,47.2496,47.3143,47.2403,47.268,12642.0
2015-07-14 10:30:00,51.12,51.27,51.12,51.19,16541.0,47.268,47.4067,47.268,47.3328,16541.0
2015-07-14 10:35:00,51.18,51.2,51.14,51.15,21043.0,47.3235,47.342,47.2865,47.2958,21043.0
2015-07-14 10:40:00,51.15,51.21,51.15,51.21,20692.0,47.2958,47.3513,47.2958,47.3513,20692.0
2015-07-14 10:45:00,51.21,51.36,51.21,51.36,19699.0,47.3513,47.49,47.3513,47.49,19699.0
2015-07-14 10:50:00,51.38,51.38,51.27,51.28,15792.0,47.5085,47.5085,47.4067,47.416,15792.0
2015-07-14 10:55:00,51.28,51.31,51.27,51.3,13288.0,47.416,47.4437,47.4067,47.4345,13288.0
2015-07-14 11:00:00,51.31,51.36,51.3,51.34,20413.0,47.4437,47.49,47.4345,47.4715,20413.0
2015-07-14 11:05:00,51.35,51.35,51.27,51.33,17236.0,47.4807,47.4807,47.4067,47.4622,17236.0
2015-07-14 11:10:00,51.33,51.43,51.32,51.41,27513.0,47.4622,47.5547,47.453,47.5362,27513.0
2015-07-14 11:15:00,51.42,51.45,51.4,51.43,13300.0,47.5454,47.5732,47.5269,47.5547,13300.0
2015-07-14 11:20:00,51.43,51.44,51.39,51.43,11005.0,47.5547,47.5639,47.5177,47.5547,11005.0
2015-07-14 11:25:00,51.43,51.45,51.42,51.42,20113.0,47.5547,47.5732,47.5454,47.5454,20113.0
2015-07-14 11:30:00,51.41,51.41,51.32,51.33,15655.0,47.5362,47.5362,47.453,47.4622,15655.0
2015-07-14 11:35:00,51.33,51.34,51.29,51.3,17671.0,47.4622,47.4715,47.4252,47.4345,17671.0
2015-07-14 11:40:00,51.3,51.35,51.3,51.33,13307.0,47.4345,47.4807,47.4345,47.4622,13307.0
2015-07-14 11:45:00,51.32,51.34,51.28,51.29,8811.0,47.453,47.4715,47.416,47.4252,8811.0
2015-07-14 11:50:00,51.28,51.28,51.22,51.23,10624.0,47.416,47.416,47.3605,47.3698,10624.0
2015-07-14 11:55:00,51.23,51.28,51.23,51.27,9222.0,47.3698,47.416,47.3698,47.4067,9222.0
2015-07-14 12:00:00,51.28,51.3,51.27,51.29,9431.0,47.416,47.4345,47.4067,47.4252,9431.0
2015-07-14 12:05:00,51.28,51.3,51.28,51.29,6056.0,47.416,47.4345,47.416,47.4252,6056.0
2015-07-14 12:10:00,51.29,51.29,51.24,51.24,64414.0,47.4252,47.4252,47.379,47.379,64414.0
2015-07-14 12:15:00,51.24,51.25,51.22,51.22,7963.0,47.379,47.3882,47.3605,47.3605,7963.0
2015-07-14 12:20:00,51.22,51.23,51.17,51.23,18733.0,47.3605,47.3698,47.3143,47.3698,18733.0
2015-07-14 12:25:00,51.24,51.24,51.19,51.21,105605.0,47.379,47.379,47.3328,47.3513,105605.0
2015-07-14 12:30:00,51.21,51.24,51.2,51.2,14386.0,47.3513,47.379,47.342,47.342,14386.0
2015-07-14 12:35:00,51.2,51.21,51.15,51.15,7038.0,47.342,47.3513,47.2958,47.2958,7038.0
2015-07-14 12:40:00,51.16,51.19,51.15,51.19,12231.0,47.305,47.3328,47.2958,47.3328,12231.0
2015-07-14 12:45:00,51.19,51.19,51.13,51.13,16019.0,47.3328,47.3328,47.2773,47.2773,16019.0
2015-07-14 12:50:00,51.13,51.13,51.09,51.11,28776.0,47.2773,47.2773,47.2403,47.2588,28776.0
2015-07-14 12:55:00,51.11,51.11,51.05,51.11,23924.0,47.2588,47.2588,47.2033,47.2588,23924.0
2015-07-14 13:00:00,51.11,51.18,51.1,51.15,28954.0,47.2588,47.3235,47.2496,47.2958,28954.0
2015-07-14 13:05:00,51.14,51.15,51.07,51.09,37691.0,47.2865,47.2958,47.2218,47.2403,37691.0
2015-07-14 13:10:00,51.09,51.1,51.06,51.09,11735.0,47.2403,47.2496,47.2126,47.2403,11735.0
2015-07-14 13:15:00,51.08,51.09,51.0,51.03,15483.0,47.2311,47.2403,47.1571,47.1848,15483.0
2015-07-14 13:20:00,51.03,51.04,50.99,50.99,6327.0,47.1848,47.1941,47.1478,47.1478,6327.0
2015-07-14 13:25:00,51.0,51.0,50.95,50.97,18139.0,47.1571,47.1571,47.1109,47.1293,18139.0
2015-07-14 13:30:00,50.97,50.97,50.93,50.95,11567.0,47.1293,47.1293,47.0924,47.1109,11567.0
2015-07-14 13:35:00,50.96,50.97,50.94,50.96,12912.0,47.1201,47.1293,47.1016,47.1201,12912.0
2015-07-14 13:40:00,50.96,51.01,50.95,50.96,23797.0,47.1201,47.1663,47.1109,47.1201,23797.0
2015-07-14 13:45:00,50.96,50.97,50.92,50.95,13403.0,47.1201,47.1293,47.0831,47.1109,13403.0
2015-07-14 13:50:00,50.94,50.95,50.91,50.92,10750.0,47.1016,47.1109,47.0739,47.0831,10750.0
2015-07-14 13:55:00,50.92,50.94,50.91,50.94,7147.0,47.0831,47.1016,47.0739,47.1016,7147.0
2015-07-14 14:00:00,50.93,51.01,50.93,51.01,24482.0,47.0924,47.1663,47.0924,47.1663,24482.0
2015-07-14 14:05:00,51.0,51.0,50.95,50.97,19260.0,47.1571,47.1571,47.1109,47.1293,19260.0
2015-07-14 14:10:00,50.98,51.03,50.97,51.03,17731.0,47.1386,47.1848,47.1293,47.1848,17731.0
2015-07-14 14:15:00,51.02,51.05,51.02,51.04,17316.0,47.1756,47.2033,47.1756,47.1941,17316.0
2015-07-14 14:20:00,51.04,51.04,50.99,51.0,25133.0,47.1941,47.1941,47.1478,47.1571,25133.0
2015-07-14 14:25:00,51.0,51.02,50.99,51.02,14262.0,47.1571,47.1756,47.1478,47.1756,14262.0
2015-07-14 14:30:00,51.02,51.1,51.01,51.07,31533.0,47.1756,47.2496,47.1663,47.2218,31533.0
2015-07-14 14:35:00,51.07,51.08,51.01,51.01,20981.0,47.2218,47.2311,47.1663,47.1663,20981.0
2015-07-14 14:40:00,51.02,51.04,51.01,51.03,13012.0,47.1756,47.1941,47.1663,47.1848,13012.0
2015-07-14 14:45:00,51.03,51.04,51.01,51.02,24888.0,47.1848,47.1941,47.1663,47.1756,24888.0
2015-07-14 14:50:00,51.01,51.02,50.97,50.99,26720.0,47.1663,47.1756,47.1293,47.1478,26720.0
2015-07-14 14:55:00,50.99,51.03,50.99,51.01,27903.0,47.1478,47.1848,47.1478,47.1663,27903.0
2015-07-14 15:00:00,51.01,51.03,51.0,51.02,34821.0,47.1663,47.1848,47.1571,47.1756,34821.0
2015-07-14 15:05:00,51.03,51.04,51.02,51.02,27446.0,47.1848,47.1941,47.1756,47.1756,27446.0
2015-07-14 15:10:00,51.03,51.03,51.0,51.02,36629.0,47.1848,47.1848,47.1571,47.1756,36629.0
2015-07-14 15:15:00,51.02,51.06,51.01,51.05,25592.0,47.1756,47.2126,47.1663,47.2033,25592.0
2015-07-14 15:20:00,51.05,51.06,51.0,51.04,27213.0,47.2033,47.2126,47.1571,47.1941,27213.0
2015-07-14 15:25:00,51.04,51.06,51.02,51.03,38681.0,47.1941,47.2126,47.1756,47.1848,38681.0
2015-07-14 15:30:00,51.02,51.05,51.01,51.02,39019.0,47.1756,47.2033,47.1663,47.1756,39019.0
2015-07-14 15:35:00,51.02,51.02,50.98,50.98,40117.0,47.1756,47.1756,47.1386,47.1386,40117.0
2015-07-14 15:40:00,50.99,51.01,50.97,50.97,69127.0,47.1478,47.1663,47.1293,47.1293,69127.0
2015-07-14 15:45:00,50.97,51.0,50.97,51.0,40470.0,47.1293,47.1571,47.1293,47.1571,40470.0
2015-07-14 15:50:00,51.0,51.0,50.98,51.0,52921.0,47.1571,47.1571,47.1386,47.1571,52921.0
2015-07-14 15:55:00,51.0,51.01,50.98,50.98,176438.0,47.1571,47.1663,47.1386,47.1386,176438.0
2015-07-15 09:30:00,50.91,51.16,50.87,50.88,52360.0,47.0739,47.305,47.0369,47.0461,52360.0
2015-07-15 09:35:00,50.87,51.05,50.87,50.97,24813.0,47.0369,47.2033,47.0369,47.1293,24813.0
2015-07-15 09:40:00,50.97,51.01,50.93,50.96,15792.0,47.1293,47.1663,47.0924,47.1201,15792.0
2015-07-15 09:45:00,50.95,50.95,50.84,50.93,26412.0,47.1109,47.1109,47.0091,47.0924,26412.0
2015-07-15 09:50:00,50.91,50.92,50.78,50.8,30216.0,47.0739,47.0831,46.9537,46.9722,30216.0
2015-07-15 09:55:00,50.79,50.82,50.76,50.8,18729.0,46.9629,46.9906,46.9352,46.9722,18729.0
2015-07-15 10:00:00,50.8,50.92,50.79,50.91,11740.0,46.9722,47.0831,46.9629,47.0739,11740.0
2015-07-15 10:05:00,50.91,50.94,50.88,50.93,12928.0,47.0739,47.1016,47.0461,47.0924,12928.0
2015-07-15 10:10:00,50.92,51.0,50.91,50.99,15315.0,47.0831,47.1571,47.0739,47.1478,15315.0
2015-07-15 10:15:00,50.99,51.01,50.95,50.98,64438.0,47.1478,47.1663,47.1109,47.1386,64438.0
2015-07-15 10:20:00,50.97,51.0,50.96,51.0,19157.0,47.1293,47.1571,47.1201,47.1571,19157.0
2015-07-15 10:25:00,51.0,51.07,51.0,51.06,24108.0,47.1571,47.2218,47.1571,47.2126,24108.0
2015-07-15 10:30:00,51.06,51.12,51.02,51.12,26987.0,47.2126,47.268,47.1756,47.268,26987.0
2015-07-15 10:35:00,51.11,51.18,51.09,51.18,20691.0,47.2588,47.3235,47.2403,47.3235,20691.0
2015-07-15 10:40:00,51.18,51.2,51.13,51.18,25240.0,47.3235,47.342,47.2773,47.3235,25240.0
2015-07-15 10:45:00,51.19,51.19,51.14,51.19,15355.0,47.3328,47.3328,47.2865,47.3328,15355.0
2015-07-15 10:50:00,51.19,51.19,51.13,51.17,18025.0,47.3328,47.3328,47.2773,47.3143,18025.0
2015-07-15 10:55:00,51.18,51.2,51.14,51.18,32275.0,47.3235,47.342,47.2865,47.3235,32275.0
2015-07-15 11:00:00,51.18,51.19,51.11,51.12,25823.0,47.3235,47.3328,47.2588,47.268,25823.0
2015-07-15 11:05:00,51.12,51.24,51.11,51.23,34427.0,47.268,47.379,47.2588,47.3698,34427.0
2015-07-15 11:10:00,51.23,51.24,51.2,51.24,57444.0,47.3698,47.379,47.342,47.379,57444.0
2015-07-15 11:15:00,51.24,51.28,51.24,51.26,16435.0,47.379,47.416,47.379,47.3975,16435.0
2015-07-15 11:20:00,51.26,51.26,51.19,51.25,8631.0,47.3975,47.3975,47.3328,47.3882,8631.0
2015-07-15 11:25:00,51.25,51.25,51.18,51.2,10775.0,47.3882,47.3882,47.3235,47.342,10775.0
2015-07-15 11:30:00,51.18,51.2,51.17,51.18,9103.0,47.3235,47.342,47.3143,47.3235,9103.0
2015-07-15 11:35:00,51.19,51.21,51.17,51.18,14262.0,47.3328,47.3513,47.3143,47.3235,14262.0
2015-07-15 11:40:00,51.18,51.18,51.15,51.16,9249.0,47.3235,47.3235,47.2958,47.305,9249.0
2015-07-15 11:45:00,51.16,51.17,51.14,51.14,5526.0,47.305,47.3143,47.2865,47.2865,5526.0
2015-07-15 11:50:00,51.15,51.2,51.14,51.18,12131.0,47.2958,47.342,47.2865,47.3235,12131.0
2015-07-15 11:55:00,51.17,51.21,51.16,51.19,7752.0,47.3143,47.3513,47.305,47.3328,7752.0
2015-07-15 12:00:00,51.19,51.2,51.18,51.2,6719.0,47.3328,47.342,47.3235,47.342,6719.0
2015-07-15 12:05:00,51.19,51.24,51.19,51.21,8995.0,47.3328,47.379,47.3328,47.3513,8995.0
2015-07-15 12:10:00,51.21,51.22,51.19,51.2,6840.0,47.3513,47.3605,47.3328,47.342,6840.0
2015-07-15 12:15:00,51.2,51.2,51.17,51.19,15367.0,47.342,47.342,47.3143,47.3328,15367.0
2015-07-15 12:20:00,51.19,51.22,51.18,51.21,16632.0,47.3328,47.3605,47.3235,47.3513,16632.0
2015-07-15 12:25:00,51.21,51.21,51.18,51.2,5966.0,47.3513,47.3513,47.3235,47.342,5966.0
2015-07-15 12:30:00,51.2,51.22,51.19,51.2,14851.0,47.342,47.3605,47.3328,47.342,14851.0
2015-07-15 12:35:00,51.21,51.25,51.21,51.25,17685.0,47.3513,47.3882,47.3513,47.3882,17685.0
2015-07-15 12:40:00,51.25,51.26,51.24,51.25,6873.0,47.3882,47.3975,47.379,47.3882,6873.0
2015-07-15 12:45:00,51.25,51.27,51.24,51.26,4362.0,47.3882,47.4067,47.379,47.3975,4362.0
2015-07-15 12:50:00,51.26,51.26,51.24,51.26,6222.0,47.3975,47.3975,47.379,47.3975,6222.0
2015-07-15 12:55:00,51.26,51.27,51.25,51.26,6758.0,47.3975,47.4067,47.3882,47.3975,6758.0
2015-07-15 13:00:00,51.26,51.28,51.26,51.27,6180.0,47.3975,47.416,47.3975,47.4067,6180.0
2015-07-15 13:05:00,51.27,51.29,51.26,51.28,7600.0,47.4067,47.4252,47.3975,47.416,7600.0
2015-07-15 13:10:00,51.29,51.37,51.28,51.37,24728.0,47.4252,47.4992,47.416,47.4992,24728.0
2015-07-15 13:15:00,51.37,51.42,51.37,51.41,15053.0,47.4992,47.5454,47.4992,47.5362,15053.0
2015-07-15 13:20:00,51.41,51.42,51.37,51.37,11102.0,47.5362,47.5454,47.4992,47.4992,11102.0
2015-07-15 13:25:00,51.36,51.4,51.35,51.39,6841.0,47.49,47.5269,47.4807,47.5177,6841.0
2015-07-15 13:30:00,51.4,51.43,51.38,51.41,9554.0,47.5269,47.5547,47.5085,47.5362,9554.0
2015-07-15 13:35:00,51.41,51.44,51.39,51.44,14237.0,47.5362,47.5639,47.5177,47.5639,14237.0
2015-07-15 13:40:00,51.44,51.44,51.41,51.42,9701.0,47.5639,47.5639,47.5362,47.5454,9701.0
2015-07-15 13:45:00,51.41,51.44,51.41,51.44,6259.0,47.5362,47.5639,47.5362,47.5639,6259.0
2015-07-15 13:50:00,51.43,51.46,51.43,51.44,10933.0,47.5547,47.5824,47.5547,47.5639,10933.0
2015-07-15 13:55:00,51.45,51.46,51.43,51.44,8617.0,47.5732,47.5824,47.5547,47.5639,8617.0
2015-07-15 14:00:00,51.44,51.47,51.43,51.47,11037.0,47.5639,47.5917,47.5547,47.5917,11037.0
2015-07-15 14:05:00,51.46,51.47,51.45,51.46,8052.0,47.5824,47.5917,47.5732,47.5824,8052.0
2015-07-15 14:10:00,51.45,51.45,51.43,51.43,4701.0,47.5732,47.5732,47.5547,47.5547,4701.0
2015-07-15 14:15:00,51.43,51.46,51.43,51.43,11270.0,47.5547,47.5824,47.5547,47.5547,11270.0
2015-07-15 14:20:00,51.43,51.47,51.42,51.45,13968.0,47.5547,47.5917,47.5454,47.5732,13968.0
2015-07-15 14:25:00,51.45,51.49,51.44,51.48,8150.0,47.5732,47.6102,47.5639,47.6009,8150.0
2015-07-15 14:30:00,51.47,51.47,51.42,51.42,4003.0,47.5917,47.5917,47.5454,47.5454,4003.0
2015-07-15 14:35:00,51.41,51.42,51.37,51.38,13770.0,47.5362,47.5454,47.4992,47.5085,13770.0
2015-07-15 14:40:00,51.39,51.39,51.32,51.34,9091.0,47.5177,47.5177,47.453,47.4715,9091.0
2015-07-15 14:45:00,51.33,51.33,51.28,51.31,13847.0,47.4622,47.4622,47.416,47.4437,13847.0
2015-07-15 14:50:00,51.31,51.32,51.26,51.3,12040.0,47.4437,47.453,47.3975,47.4345,12040.0
2015-07-15 14:55:00,51.3,51.35,51.29,51.34,13179.0,47.4345,47.4807,47.4252,47.4715,13179.0
2015-07-15 15:00:00,51.34,51.35,51.31,51.31,11765.0,47.4715,47.4807,47.4437,47.4437,11765.0
2015-07-15 15:05:00,51.3,51.33,51.29,51.31,10983.0,47.4345,47.4622,47.4252,47.4437,10983.0
2015-07-15 15:10:00,51.3,51.33,51.3,51.33,14040.0,47.4345,47.4622,47.4345,47.4622,14040.0
2015-07-15 15:15:00,51.33,51.35,51.32,51.33,12663.0,47.4622,47.4807,47.453,47.4622,12663.0
2015-07-15 15:20:00,51.33,51.33,51.28,51.29,11893.0,47.4622,47.4622,47.416,47.4252,11893.0
2015-07-15 15:25:00,51.29,51.33,51.28,51.33,15230.0,47.4252,47.4622,47.416,47.4622,15230.0
2015-07-15 15:30:00,51.32,51.36,51.32,51.36,16709.0,47.453,47.49,47.453,47.49,16709.0
2015-07-15 15:35:00,51.36,51.4,51.35,51.37,22402.0,47.49,47.5269,47.4807,47.4992,22402.0
2015-07-15 15:40:00,51.37,51.39,51.31,51.33,25158.0,47.4992,47.5177,47.4437,47.4622,25158.0
2015-07-15 15:45:00,51.33,51.33,51.31,51.31,22095.0,47.4622,47.4622,47.4437,47.4437,22095.0
2015-07-15 15:50:00,51.32,51.39,51.31,51.38,34479.0,47.453,47.5177,47.4437,47.5085,34479.0
2015-07-15 15:55:00,51.39,51.42,51.36,51.42,81700.0,47.5177,47.5454,47.49,47.5454,81700.0
2015-07-16 09:30:00,51.54,51.82,51.54,51.82,23495.0,47.6564,47.9153,47.6564,47.9153,23495.0
2015-07-16 09:35:00,51.78,51.92,51.74,51.79,16709.0,47.8783,48.0078,47.8413,47.8876,16709.0
2015-07-16 09:40:00,51.83,51.93,51.82,51.83,6430.0,47.9245,48.017,47.9153,47.9245,6430.0
2015-07-16 09:45:00,51.79,51.8,51.72,51.73,6401.0,47.8876,47.8968,47.8228,47.8321,6401.0
2015-07-16 09:50:00,51.73,51.79,51.71,51.75,10683.0,47.8321,47.8876,47.8136,47.8506,10683.0
2015-07-16 09:55:00,51.75,51.77,51.68,51.68,4835.0,47.8506,47.8691,47.7858,47.7858,4835.0
2015-07-16 10:00:00,51.68,51.7,51.6,51.68,44028.0,47.7858,47.8043,47.7119,47.7858,44028.0
2015-07-16 10:05:00,51.69,51.79,51.69,51.74,17437.0,47.7951,47.8876,47.7951,47.8413,17437.0
2015-07-16 10:10:00,51.75,51.81,51.73,51.75,16022.0,47.8506,47.9061,47.8321,47.8506,16022.0
2015-07-16 10:15:00,51.76,51.78,51.7,51.77,21909.0,47.8598,47.8783,47.8043,47.8691,21909.0
2015-07-16 10:20:00,51.77,51.82,51.76,51.8,17600.0,47.8691,47.9153,47.8598,47.8968,17600.0
2015-07-16 10:25:00,51.79,51.82,51.75,51.8,22655.0,47.8876,47.9153,47.8506,47.8968,22655.0
2015-07-16 10:30:00,51.81,51.84,51.78,51.84,6568.0,47.9061,47.9338,47.8783,47.9338,6568.0
2015-07-16 10:35:00,51.85,51.86,51.79,51.83,17600.0,47.943,47.9523,47.8876,47.9245,17600.0
2015-07-16 10:40:00,51.82,51.88,51.82,51.87,9820.0,47.9153,47.9708,47.9153,47.9615,9820.0
2015-07-16 10:45:00,51.87,51.88,51.82,51.88,9348.0,47.9615,47.9708,47.9153,47.9708,9348.0
2015-07-16 10:50:00,51.88,51.9,51.83,51.85,5367.0,47.9708,47.9893,47.9245,47.943,5367.0
2015-07-16 10:55:00,51.85,51.91,51.85,51.91,6821.0,47.943,47.9985,47.943,47.9985,6821.0
2015-07-16 11:00:00,51.92,51.97,51.91,51.96,38250.0,48.0078,48.054,47.9985,48.0447,38250.0
2015-07-16 11:05:00,51.96,52.01,51.95,51.98,51549.0,48.0447,48.091,48.0355,48.0632,51549.0
2015-07-16 11:10:00,51.98,52.02,51.94,51.99,78027.0,48.0632,48.1002,48.0263,48.0725,78027.0
2015-07-16 11:15:00,51.99,52.0,51.96,51.99,25135.0,48.0725,48.0817,48.0447,48.0725,25135.0
2015-07-16 11:20:00,51.99,52.03,51.98,52.03,11643.0,48.0725,48.1095,48.0632,48.1095,11643.0
2015-07-16 11:25:00,52.04,52.11,52.04,52.11,33670.0,48.1187,48.1834,48.1187,48.1834,33670.0
2015-07-16 11:30:00,52.11,52.12,52.06,52.09,24649.0,48.1834,48.1927,48.1372,48.165,24649.0
2015-07-16 11:35:00,52.09,52.1,52.02,52.04,20757.0,48.165,48.1742,48.1002,48.1187,20757.0
2015-07-16 11:40:00,52.05,52.05,52.0,52.03,6647.0,48.128,48.128,48.0817,48.1095,6647.0
2015-07-16 11:45:00,52.03,52.05,52.02,52.02,5328.0,48.1095,48.128,48.1002,48.1002,5328.0
2015-07-16 11:50:00,52.02,52.03,51.99,52.0,7218.0,48.1002,48.1095,48.0725,48.0817,7218.0
2015-07-16 11:55:00,52.0,52.04,52.0,52.04,5800.0,48.0817,48.1187,48.0817,48.1187,5800.0
2015-07-16 12:00:00,52.04,52.06,52.03,52.05,7104.0,48.1187,48.1372,48.1095,48.128,7104.0
2015-07-16 12:05:00,52.04,52.05,52.01,52.05,18165.0,48.1187,48.128,48.091,48.128,18165.0
2015-07-16 12:10:00,52.06,52.1,52.06,52.09,8629.0,48.1372,48.1742,48.1372,48.165,8629.0
2015-07-16 12:15:00,52.1,52.13,52.1,52.12,12688.0,48.1742,48.2019,48.1742,48.1927,12688.0
2015-07-16 12:20:00,52.12,52.14,52.07,52.09,7726.0,48.1927,48.2112,48.1465,48.165,7726.0
2015-07-16 12:25:00,52.08,52.08,52.01,52.08,19933.0,48.1557,48.1557,48.091,48.1557,19933.0
2015-07-16 12:30:00,52.08,52.08,52.05,52.08,7333.0,48.1557,48.1557,48.128,48.1557,7333.0
2015-07-16 12:35:00,52.05,52.08,52.05,52.08,8594.0,48.128,48.1557,48.128,48.1557,8594.0
2015-07-16 12:40:00,52.07,52.12,52.07,52.1,6374.0,48.1465,48.1927,48.1465,48.1742,6374.0
2015-07-16 12:45:00,52.1,52.1,52.07,52.07,13230.0,48.1742,48.1742,48.1465,48.1465,13230.0
2015-07-16 12:50:00,52.07,52.07,52.0,52.02,6386.0,48.1465,48.1465,48.0817,48.1002,6386.0
2015-07-16 12:55:00,52.01,52.02,51.99,52.0,6471.0,48.091,48.1002,48.0725,48.0817,6471.0
2015-07-16 13:00:00,52.0,52.02,51.99,51.99,5704.0,48.0817,48.1002,48.0725,48.0725,5704.0
2015-07-16 13:05:00,52.0,52.03,51.99,52.03,8205.0,48.0817,48.1095,48.0725,48.1095,8205.0
2015-07-16 13:10:00,52.03,52.05,52.02,52.03,3796.0,48.1095,48.128,48.1002,48.1095,3796.0
2015-07-16 13:15:00,52.03,52.04,52.0,52.02,8931.0,48.1095,48.1187,48.0817,48.1002,8931.0
2015-07-16 13:20:00,52.03,52.03,52.01,52.03,4647.0,48.1095,48.1095,48.091,48.1095,4647.0
2015-07-16 13:25:00,52.04,52.04,52.02,52.04,7017.0,48.1187,48.1187,48.1002,48.1187,7017.0
2015-07-16 13:30:00,52.04,52.05,52.02,52.04,9106.0,48.1187,48.128,48.1002,48.1187,9106.0
2015-07-16 13:35:00,52.03,52.05,52.0,52.0,6557.0,48.1095,48.128,48.0817,48.0817,6557.0
2015-07-16 13:40:00,52.0,52.01,52.0,52.0,3717.0,48.0817,48.091,48.0817,48.0817,3717.0
2015-07-16 13:45:00,51.99,52.03,51.99,52.03,8673.0,48.0725,48.1095,48.0725,48.1095,8673.0
2015-07-16 13:50:00,52.02,52.03,52.0,52.03,4572.0,48.1002,48.1095,48.0817,48.1095,4572.0
2015-07-16 13:55:00,52.03,52.03,52.0,52.01,5300.0,48.1095,48.1095,48.0817,48.091,5300.0
2015-07-16 14:00:00,52.0,52.03,52.0,52.03,3270.0,48.0817,48.1095,48.0817,48.1095,3270.0
2015-07-16 14:05:00,52.02,52.03,51.99,52.01,9160.0,48.1002,48.1095,48.0725,48.091,9160.0
2015-07-16 14:10:00,52.01,52.01,51.99,52.01,5800.0,48.091,48.091,48.0725,48.091,5800.0
2015-07-16 14:15:00,52.01,52.03,52.0,52.03,3118.0,48.091,48.1095,48.0817,48.1095,3118.0
2015-07-16 14:20:00,52.02,52.1,52.01,52.09,16494.0,48.1002,48.1742,48.091,48.165,16494.0
2015-07-16 14:25:00,52.08,52.19,52.08,52.19,11704.0,48.1557,48.2574,48.1557,48.2574,11704.0
2015-07-16 14:30:00,52.19,52.31,52.16,52.27,23733.0,48.2574,48.3684,48.2297,48.3314,23733.0
2015-07-16 14:35:00,52.28,52.3,52.22,52.22,9802.0,48.3406,48.3591,48.2852,48.2852,9802.0
2015-07-16 14:40:00,52.22,52.29,52.18,52.27,13785.0,48.2852,48.3499,48.2482,48.3314,13785.0
2015-07-16 14:45:00,52.27,52.27,52.19,52.21,8672.0,48.3314,48.3314,48.2574,48.2759,8672.0
2015-07-16 14:50:00,52.21,52.26,52.2,52.25,16712.0,48.2759,48.3221,48.2667,48.3129,16712.0
2015-07-16 14:55:00,52.24,52.24,52.15,52.16,14698.0,48.3037,48.3037,48.2204,48.2297,14698.0
2015-07-16 15:00:00,52.15,52.18,52.14,52.16,16112.0,48.2204,48.2482,48.2112,48.2297,16112.0
2015-07-16 15:05:00,52.16,52.19,52.14,52.14,9398.0,48.2297,48.2574,48.2112,48.2112,9398.0
2015-07-16 15:10:00,52.13,52.17,52.12,52.17,14306.0,48.2019,48.2389,48.1927,48.2389,14306.0
2015-07-16 15:15:00,52.17,52.21,52.16,52.21,18541.0,48.2389,48.2759,48.2297,48.2759,18541.0
2015-07-16 15:20:00,52.21,52.24,52.18,52.24,14508.0,48.2759,48.3037,48.2482,48.3037,14508.0
2015-07-16 15:25:00,52.23,52.27,52.23,52.25,15737.0,48.2944,48.3314,48.2944,48.3129,15737.0
2015-07-16 15:30:00,52.25,52.25,52.17,52.17,15409.0,48.3129,48.3129,48.2389,48.2389,15409.0
2015-07-16 15:35:00,52.18,52.23,52.17,52.22,24062.0,48.2482,48.2944,48.2389,48.2852,24062.0
2015-07-16 15:40:00,52.22,52.22,52.19,52.19,12053.0,48.2852,48.2852,48.2574,48.2574,12053.0
2015-07-16 15:45:00,52.2,52.23,52.19,52.23,33928.0,48.2667,48.2944,48.2574,48.2944,33928.0
2015-07-16 15:50:00,52.24,52.3,52.23,52.29,36228.0,48.3037,48.3591,48.2944,48.3499,36228.0
2015-07-16 15:55:00,52.29,52.33,52.25,52.26,89420.0,48.3499,48.3869,48.3129,48.3221,89420.0
2015-07-17 09:30:00,52.12,52.15,51.78,51.91,135986.0,48.1927,48.2204,47.8783,47.9985,135986.0
2015-07-17 09:35:00,51.9,51.96,51.82,51.94,22769.0,47.9893,48.0447,47.9153,48.0263,22769.0
2015-07-17 09:40:00,51.95,52.09,51.94,52.04,23025.0,48.0355,48.165,48.0263,48.1187,23025.0
2015-07-17 09:45:00,52.04,52.14,51.99,52.13,28047.0,48.1187,48.2112,48.0725,48.2019,28047.0
2015-07-17 09:50:00,52.12,52.12,52.02,52.05,20365.0,48.1927,48.1927,48.1002,48.128,20365.0
2015-07-17 09:55:00,52.05,52.07,51.96,51.96,10077.0,48.128,48.1465,48.0447,48.0447,10077.0
2015-07-17 10:00:00,51.95,52.01,51.87,51.94,21520.0,48.0355,48.091,47.9615,48.0263,21520.0
2015-07-17 10:05:00,51.97,52.0,51.87,51.87,11566.0,48.054,48.0817,47.9615,47.9615,11566.0
2015-07-17 10:10:00,51.85,51.9,51.82,51.85,11415.0,47.943,47.9893,47.9153,47.943,11415.0
2015-07-17 10:15:00,51.84,51.86,51.72,51.73,21341.0,47.9338,47.9523,47.8228,47.8321,21341.0
2015-07-17 10:20:00,51.73,51.81,51.73,51.8,13366.0,47.8321,47.9061,47.8321,47.8968,13366.0
2015-07-17 10:25:00,51.81,51.82,51.69,51.73,30808.0,47.9061,47.9153,47.7951,47.8321,30808.0
2015-07-17 10:30:00,51.73,51.76,51.63,51.65,20785.0,47.8321,47.8598,47.7396,47.7581,20785.0
2015-07-17 10:35:00,51.66,51.67,51.61,51.66,26226.0,47.7674,47.7766,47.7211,47.7674,26226.0
2015-07-17 10:40:00,51.68,51.71,51.61,51.63,20529.0,47.7858,47.8136,47.7211,47.7396,20529.0
2015-07-17 10:45:00,51.64,51.72,51.63,51.72,20318.0,47.7489,47.8228,47.7396,47.8228,20318.0
2015-07-17 10:50:00,51.73,51.73,51.63,51.66,13330.0,47.8321,47.8321,47.7396,47.7674,13330.0
2015-07-17 10:55:00,51.67,51.74,51.65,51.66,12753.0,47.7766,47.8413,47.7581,47.7674,12753.0
2015-07-17 11:00:00,51.66,51.74,51.66,51.7,14262.0,47.7674,47.8413,47.7674,47.8043,14262.0
2015-07-17 11:05:00,51.7,51.72,51.63,51.64,17073.0,47.8043,47.8228,47.7396,47.7489,17073.0
2015-07-17 11:10:00,51.65,51.67,51.64,51.66,20958.0,47.7581,47.7766,47.7489,47.7674,20958.0
2015-07-17 11:15:00,51.66,51.7,51.64,51.69,31557.0,47.7674,47.8043,47.7489,47.7951,31557.0
2015-07-17 11:20:00,51.69,51.7,51.63,51.66,89399.0,47.7951,47.8043,47.7396,47.7674,89399.0
2015-07-17 11:25:00,51.68,51.72,51.64,51.66,108375.0,47.7858,47.8228,47.7489,47.7674,108375.0
2015-07-17 11:30:00,51.66,51.68,51.59,51.59,45608.0,47.7674,47.7858,47.7026,47.7026,45608.0
2015-07-17 11:35:00,51.59,51.63,51.58,51.59,10731.0,47.7026,47.7396,47.6934,47.7026,10731.0
2015-07-17 11:40:00,51.59,51.59,51.55,51.55,7198.0,47.7026,47.7026,47.6656,47.6656,7198.0
2015-07-17 11:45:00,51.55,51.62,51.53,51.55,18116.0,47.6656,47.7304,47.6471,47.6656,18116.0
2015-07-17 11:50:00,51.55,51.58,51.51,51.53,11076.0,47.6656,47.6934,47.6287,47.6471,11076.0
2015-07-17 11:55:00,51.53,51.55,51.52,51.53,8558.0,47.6471,47.6656,47.6379,47.6471,8558.0
2015-07-17 12:00:00,51.53,51.54,51.5,51.5,10975.0,47.6471,47.6564,47.6194,47.6194,10975.0
2015-07-17 12:05:00,51.5,51.53,51.45,51.46,13475.0,47.6194,47.6471,47.5732,47.5824,13475.0
2015-07-17 12:10:00,51.46,51.52,51.46,51.52,9694.0,47.5824,47.6379,47.5824,47.6379,9694.0
2015-07-17 12:15:00,51.52,51.52,51.46,51.48,9822.0,47.6379,47.6379,47.5824,47.6009,9822.0
2015-07-17 12:20:00,51.47,51.47,51.4,51.46,9641.0,47.5917,47.5917,47.5269,47.5824,9641.0
2015-07-17 12:25:00,51.45,51.48,51.43,51.45,12916.0,47.5732,47.6009,47.5547,47.5732,12916.0
2015-07-17 12:30:00,51.45,51.48,51.42,51.43,21694.0,47.5732,47.6009,47.5454,47.5547,21694.0
2015-07-17 12:35:00,51.45,51.46,51.41,51.45,11861.0,47.5732,47.5824,47.5362,47.5732,11861.0
2015-07-17 12:40:00,51.44,51.44,51.41,51.44,7793.0,47.5639,47.5639,47.5362,47.5639,7793.0
2015-07-17 12:45:00,51.43,51.43,51.4,51.41,7732.0,47.5547,47.5547,47.5269,47.5362,7732.0
2015-07-17 12:50:00,51.41,51.44,51.4,51.43,8848.0,47.5362,47.5639,47.5269,47.5547,8848.0
2015-07-17 12:55:00,51.44,51.46,51.44,51.46,5572.0,47.5639,47.5824,47.5639,47.5824,5572.0
2015-07-17 13:00:00,51.45,51.46,51.4,51.4,9005.0,47.5732,47.5824,47.5269,47.5269,9005.0
2015-07-17 13:05:00,51.41,51.46,51.41,51.43,13790.0,47.5362,47.5824,47.5362,47.5547,13790.0
2015-07-17 13:10:00,51.44,51.45,51.43,51.45,8626.0,47.5639,47.5732,47.5547,47.5732,8626.0
2015-07-17 13:15:00,51.46,51.47,51.44,51.45,17138.0,47.5824,47.5917,47.5639,47.5732,17138.0
2015-07-17 13:20:00,51.46,51.46,51.37,51.39,13090.0,47.5824,47.5824,47.4992,47.5177,13090.0
2015-07-17 13:25:00,51.39,51.41,51.38,51.38,9794.0,47.5177,47.5362,47.5085,47.5085,9794.0
2015-07-17 13:30:00,51.39,51.42,51.39,51.41,8321.0,47.5177,47.5454,47.5177,47.5362,8321.0
2015-07-17 13:35:00,51.42,51.48,51.4,51.42,17633.0,47.5454,47.6009,47.5269,47.5454,17633.0
2015-07-17 13:40:00,51.43,51.46,51.4,51.4,16410.0,47.5547,47.5824,47.5269,47.5269,16410.0
2015-07-17 13:45:00,51.41,51.44,51.4,51.43,14237.0,47.5362,47.5639,47.5269,47.5547,14237.0
2015-07-17 13:50:00,51.44,51.45,51.41,51.41,6224.0,47.5639,47.5732,47.5362,47.5362,6224.0
2015-07-17 13:55:00,51.41,51.45,51.41,51.45,8797.0,47.5362,47.5732,47.5362,47.5732,8797.0
2015-07-17 14:00:00,51.45,51.45,51.38,51.38,11259.0,47.5732,47.5732,47.5085,47.5085,11259.0
2015-07-17 14:05:00,51.38,51.38,51.36,51.37,10815.0,47.5085,47.5085,47.49,47.4992,10815.0
2015-07-17 14:10:00,51.37,51.39,51.36,51.38,16804.0,47.4992,47.5177,47.49,47.5085,16804.0
2015-07-17 14:15:00,51.38,51.44,51.37,51.44,14249.0,47.5085,47.5639,47.4992,47.5639,14249.0
2015-07-17 14:20:00,51.44,51.45,51.4,51.42,21266.0,47.5639,47.5732,47.5269,47.5454,21266.0
2015-07-17 14:25:00,51.43,51.46,51.42,51.45,18909.0,47.5547,47.5824,47.5454,47.5732,18909.0
2015-07-17 14:30:00,51.45,51.47,51.44,51.44,34603.0,47.5732,47.5917,47.5639,47.5639,34603.0
2015-07-17 14:35:00,51.45,51.47,51.43,51.45,16209.0,47.5732,47.5917,47.5547,47.5732,16209.0
2015-07-17 14:40:00,51.44,51.47,51.43,51.46,14784.0,47.5639,47.5917,47.5547,47.5824,14784.0
2015-07-17 14:45:00,51.46,51.47,51.43,51.44,20729.0,47.5824,47.5917,47.5547,47.5639,20729.0
2015-07-17 14:50:00,51.44,51.45,51.42,51.45,15072.0,47.5639,47.5732,47.5454,47.5732,15072.0
2015-07-17 14:55:00,51.44,51.45,51.4,51.4,10160.0,47.5639,47.5732,47.5269,47.5269,10160.0
2015-07-17 15:00:00,51.41,51.43,51.4,51.41,15438.0,47.5362,47.5547,47.5269,47.5362,15438.0
2015-07-17 15:05:00,51.4,51.41,51.39,51.4,19559.0,47.5269,47.5362,47.5177,47.5269,19559.0
2015-07-17 15:10:00,51.4,51.41,51.35,51.4,23156.0,47.5269,47.5362,47.4807,47.5269,23156.0
2015-07-17 15:15:00,51.41,51.43,51.4,51.43,62984.0,47.5362,47.5547,47.5269,47.5547,62984.0
2015-07-17 15:20:00,51.43,51.48,51.41,51.48,42295.0,47.5547,47.6009,47.5362,47.6009,42295.0
2015-07-17 15:25:00,51.48,51.5,51.46,51.49,34736.0,47.6009,47.6194,47.5824,47.6102,34736.0
2015-07-17 15:30:00,51.49,51.49,51.45,51.45,35081.0,47.6102,47.6102,47.5732,47.5732,35081.0
2015-07-17 15:35:00,51.45,51.45,51.41,51.43,31214.0,47.5732,47.5732,47.5362,47.5547,31214.0
2015-07-17 15:40:00,51.43,51.45,51.41,51.41,38233.0,47.5547,47.5732,47.5362,47.5362,38233.0
2015-07-17 15:45:00,51.42,51.42,51.36,51.38,66558.0,47.5454,47.5454,47.49,47.5085,66558.0
2015-07-17 15:50:00,51.37,51.37,51.36,51.37,38181.0,47.4992,47.4992,47.49,47.4992,38181.0
2015-07-17 15:55:00,51.36,51.36,51.32,51.33,186823.0,47.49,47.49,47.453,47.4622,186823.0
2015-07-20 09:30:00,51.28,51.45,51.1,51.11,31587.0,47.416,47.5732,47.2496,47.2588,31587.0
2015-07-20 09:35:00,51.11,51.14,51.01,51.01,10235.0,47.2588,47.2865,47.1663,47.1663,10235.0
2015-07-20 09:40:00,51.0,51.02,50.9,50.95,19700.0,47.1571,47.1756,47.0646,47.1109,19700.0
2015-07-20 09:45:00,50.95,50.95,50.86,50.91,8958.0,47.1109,47.1109,47.0276,47.0739,8958.0
2015-07-20 09:50:00,50.91,50.95,50.88,50.92,5309.0,47.0739,47.1109,47.0461,47.0831,5309.0
2015-07-20 09:55:00,50.93,50.94,50.84,50.9,19343.0,47.0924,47.1016,47.0091,47.0646,19343.0
2015-07-20 10:00:00,50.89,50.94,50.87,50.93,25096.0,47.0554,47.1016,47.0369,47.0924,25096.0
2015-07-20 10:05:00,50.92,50.99,50.91,50.98,9799.0,47.0831,47.1478,47.0739,47.1386,9799.0
2015-07-20 10:10:00,50.97,51.02,50.92,50.96,11409.0,47.1293,47.1756,47.0831,47.1201,11409.0
2015-07-20 10:15:00,50.96,51.05,50.96,51.03,22237.0,47.1201,47.2033,47.1201,47.1848,22237.0
2015-07-20 10:20:00,51.03,51.03,50.98,50.99,4250.0,47.1848,47.1848,47.1386,47.1478,4250.0
2015-07-20 10:25:00,50.99,51.05,50.97,50.99,6756.0,47.1478,47.2033,47.1293,47.1478,6756.0
2015-07-20 10:30:00,50.97,50.99,50.92,50.93,6092.0,47.1293,47.1478,47.0831,47.0924,6092.0
2015-07-20 10:35:00,50.93,50.95,50.86,50.91,20428.0,47.0924,47.1109,47.0276,47.0739,20428.0
2015-07-20 10:40:00,50.91,50.93,50.9,50.9,74846.0,47.0739,47.0924,47.0646,47.0646,74846.0
2015-07-20 10:45:00,50.91,50.92,50.9,50.9,10701.0,47.0739,47.0831,47.0646,47.0646,10701.0
2015-07-20 10:50:00,50.91,50.93,50.89,50.92,8254.0,47.0739,47.0924,47.0554,47.0831,8254.0
2015-07-20 10:55:00,50.93,50.93,50.9,50.9,9470.0,47.0924,47.0924,47.0646,47.0646,9470.0
2015-07-20 11:00:00,50.89,50.9,50.82,50.82,23596.0,47.0554,47.0646,46.9906,46.9906,23596.0
2015-07-20 11:05:00,50.82,50.9,50.82,50.9,13782.0,46.9906,47.0646,46.9906,47.0646,13782.0
2015-07-20 11:10:00,50.91,50.96,50.91,50.94,7293.0,47.0739,47.1201,47.0739,47.1016,7293.0
2015-07-20 11:15:00,50.94,51.03,50.93,51.03,8015.0,47.1016,47.1848,47.0924,47.1848,8015.0
2015-07-20 11:20:00,51.04,51.06,51.01,51.01,9706.0,47.1941,47.2126,47.1663,47.1663,9706.0
2015-07-20 11:25:00,51.01,51.04,50.94,50.95,49793.0,47.1663,47.1941,47.1016,47.1109,49793.0
2015-07-20 11:30:00,50.94,51.01,50.93,50.98,14495.0,47.1016,47.1663,47.0924,47.1386,14495.0
2015-07-20 11:35:00,50.98,51.08,50.98,51.08,10850.0,47.1386,47.2311,47.1386,47.2311,10850.0
2015-07-20 11:40:00,51.09,51.14,51.07,51.09,14038.0,47.2403,47.2865,47.2218,47.2403,14038.0
2015-07-20 11:45:00,51.09,51.13,51.09,51.12,7205.0,47.2403,47.2773,47.2403,47.268,7205.0
2015-07-20 11:50:00,51.13,51.13,51.02,51.03,13682.0,47.2773,47.2773,47.1756,47.1848,13682.0
2015-07-20 11:55:00,51.04,51.04,50.97,50.98,13143.0,47.1941,47.1941,47.1293,47.1386,13143.0
2015-07-20 12:00:00,50.99,51.0,50.97,50.99,10146.0,47.1478,47.1571,47.1293,47.1478,10146.0
2015-07-20 12:05:00,50.98,51.04,50.98,51.03,21946.0,47.1386,47.1941,47.1386,47.1848,21946.0
2015-07-20 12:10:00,51.03,51.04,51.01,51.04,9788.0,47.1848,47.1941,47.1663,47.1941,9788.0
2015-07-20 12:15:00,51.04,51.1,51.02,51.1,15774.0,47.1941,47.2496,47.1756,47.2496,15774.0
2015-07-20 12:20:00,51.09,51.11,51.06,51.08,12504.0,47.2403,47.2588,47.2126,47.2311,12504.0
2015-07-20 12:25:00,51.09,51.16,51.06,51.16,18741.0,47.2403,47.305,47.2126,47.305,18741.0
2015-07-20 12:30:00,51.16,51.17,51.04,51.08,21165.0,47.305,47.3143,47.1941,47.2311,21165.0
2015-07-20 12:35:00,51.08,51.15,51.07,51.14,5138.0,47.2311,47.2958,47.2218,47.2865,5138.0
2015-07-20 12:40:00,51.14,51.17,51.13,51.16,5705.0,47.2865,47.3143,47.2773,47.305,5705.0
2015-07-20 12:45:00,51.17,51.17,51.14,51.14,4464.0,47.3143,47.3143,47.2865,47.2865,4464.0
2015-07-20 12:50:00,51.13,51.14,51.11,51.11,9614.0,47.2773,47.2865,47.2588,47.2588,9614.0
2015-07-20 12:55:00,51.12,51.12,50.99,51.03,87745.0,47.268,47.268,47.1478,47.1848,87745.0
2015-07-20 13:00:00,51.03,51.05,51.02,51.03,8154.0,47.1848,47.2033,47.1756,47.1848,8154.0
2015-07-20 13:05:00,51.03,51.05,50.97,50.97,22652.0,47.1848,47.2033,47.1293,47.1293,22652.0
2015-07-20 13:10:00,50.98,51.03,50.98,51.02,6010.0,47.1386,47.1848,47.1386,47.1756,6010.0
2015-07-20 13:15:00,51.03,51.11,51.02,51.07,28153.0,47.1848,47.2588,47.1756,47.2218,28153.0
2015-07-20 13:20:00,51.07,51.09,51.06,51.09,4259.0,47.2218,47.2403,47.2126,47.2403,4259.0
2015-07-20 13:25:00,51.1,51.15,51.1,51.13,8638.0,47.2496,47.2958,47.2496,47.2773,8638.0
2015-07-20 13:30:00,51.14,51.17,51.14,51.16,15730.0,47.2865,47.3143,47.2865,47.305,15730.0
2015-07-20 13:35:00,51.15,51.15,51.1,51.11,12580.0,47.2958,47.2958,47.2496,47.2588,12580.0
2015-07-20 13:40:00,51.11,51.16,51.1,51.16,7059.0,47.2588,47.305,47.2496,47.305,7059.0
2015-07-20 13:45:00,51.16,51.17,51.1,51.1,12135.0,47.305,47.3143,47.2496,47.2496,12135.0
2015-07-20 13:50:00,51.1,51.14,51.09,51.14,6755.0,47.2496,47.2865,47.2403,47.2865,6755.0
2015-07-20 13:55:00,51.15,51.16,51.09,51.11,5649.0,47.2958,47.305,47.2403,47.2588,5649.0
2015-07-20 14:00:00,51.11,51.14,51.1,51.14,4556.0,47.2588,47.2865,47.2496,47.2865,4556.0
2015-07-20 14:05:00,51.13,51.14,51.11,51.11,5614.0,47.2773,47.2865,47.2588,47.2588,5614.0
2015-07-20 14:10:00,51.1,51.17,51.1,51.15,11912.0,47.2496,47.3143,47.2496,47.2958,11912.0
2015-07-20 14:15:00,51.15,51.16,51.14,51.15,4847.0,47.2958,47.305,47.2865,47.2958,4847.0
2015-07-20 14:20:00,51.16,51.17,51.14,51.14,6025.0,47.305,47.3143,47.2865,47.2865,6025.0
2015-07-20 14:25:00,51.15,51.17,51.15,51.17,5215.0,47.2958,47.3143,47.2958,47.3143,5215.0
2015-07-20 14:30:00,51.17,51.19,51.13,51.14,8405.0,47.3143,47.3328,47.2773,47.2865,8405.0
2015-07-20 14:35:00,51.13,51.14,51.12,51.13,4358.0,47.2773,47.2865,47.268,47.2773,4358.0
2015-07-20 14:40:00,51.13,51.14,51.1,51.11,3861.0,47.2773,47.2865,47.2496,47.2588,3861.0
2015-07-20 14:45:00,51.11,51.14,51.11,51.13,4505.0,47.2588,47.2865,47.2588,47.2773,4505.0
2015-07-20 14:50:00,51.13,51.14,51.11,51.12,7540.0,47.2773,47.2865,47.2588,47.268,7540.0
2015-07-20 14:55:00,51.12,51.13,51.11,51.13,5320.0,47.268,47.2773,47.2588,47.2773,5320.0
2015-07-20 15:00:00,51.13,51.13,51.12,51.12,6031.0,47.2773,47.2773,47.268,47.268,6031.0
2015-07-20 15:05:00,51.12,51.16,51.12,51.16,13064.0,47.268,47.305,47.268,47.305,13064.0
2015-07-20 15:10:00,51.17,51.19,51.15,51.16,14546.0,47.3143,47.3328,47.2958,47.305,14546.0
2015-07-20 15:15:00,51.16,51.16,51.1,51.1,10931.0,47.305,47.305,47.2496,47.2496,10931.0
2015-07-20 15:20:00,51.1,51.12,51.09,51.12,8052.0,47.2496,47.268,47.2403,47.268,8052.0
2015-07-20 15:25:00,51.12,51.13,51.1,51.12,9294.0,47.268,47.2773,47.2496,47.268,9294.0
2015-07-20 15:30:00,51.13,51.14,51.11,51.14,9290.0,47.2773,47.2865,47.2588,47.2865,9290.0
2015-07-20 15:35:00,51.14,51.17,51.13,51.13,17874.0,47.2865,47.3143,47.2773,47.2773,17874.0
2015-07-20 15:40:00,51.12,51.16,51.12,51.12,26094.0,47.268,47.305,47.268,47.268,26094.0
2015-07-20 15:45:00,51.13,51.16,51.12,51.16,18904.0,47.2773,47.305,47.268,47.305,18904.0
2015-07-20 15:50:00,51.16,51.18,51.15,51.17,49380.0,47.305,47.3235,47.2958,47.3143,49380.0
2015-07-20 15:55:00,51.16,51.21,51.15,51.2,109438.0,47.305,47.3513,47.2958,47.342,109438.0
2015-07-21 09:30:00,51.08,51.16,51.04,51.1,21248.0,47.2311,47.305,47.1941,47.2496,21248.0
2015-07-21 09:35:00,51.09,51.12,51.02,51.07,25382.0,47.2403,47.268,47.1756,47.2218,25382.0
2015-07-21 09:40:00,51.08,51.08,50.97,51.03,21819.0,47.2311,47.2311,47.1293,47.1848,21819.0
2015-07-21 09:45:00,51.03,51.04,50.95,51.0,48165.0,47.1848,47.1941,47.1109,47.1571,48165.0
2015-07-21 09:50:00,50.99,50.99,50.87,50.88,24600.0,47.1478,47.1478,47.0369,47.0461,24600.0
2015-07-21 09:55:00,50.88,50.9,50.88,50.9,15817.0,47.0461,47.0646,47.0461,47.0646,15817.0
2015-07-21 10:00:00,50.9,50.91,50.87,50.87,48627.0,47.0646,47.0739,47.0369,47.0369,48627.0
2015-07-21 10:05:00,50.86,50.88,50.77,50.77,22359.0,47.0276,47.0461,46.9444,46.9444,22359.0
2015-07-21 10:10:00,50.76,50.76,50.68,50.69,13784.0,46.9352,46.9352,46.8612,46.8704,13784.0
2015-07-21 10:15:00,50.69,50.74,50.67,50.71,10860.0,46.8704,46.9167,46.852,46.8889,10860.0
2015-07-21 10:20:00,50.71,50.79,50.7,50.76,5154.0,46.8889,46.9629,46.8797,46.9352,5154.0
2015-07-21 10:25:00,50.75,50.76,50.72,50.75,11120.0,46.9259,46.9352,46.8982,46.9259,11120.0
2015-07-21 10:30:00,50.75,50.82,50.74,50.81,6639.0,46.9259,46.9906,46.9167,46.9814,6639.0
2015-07-21 10:35:00,50.82,50.83,50.78,50.78,7236.0,46.9906,46.9999,46.9537,46.9537,7236.0
2015-07-21 10:40:00,50.78,50.83,50.75,50.82,30651.0,46.9537,46.9999,46.9259,46.9906,30651.0
2015-07-21 10:45:00,50.81,50.86,50.8,50.83,4400.0,46.9814,47.0276,46.9722,46.9999,4400.0
2015-07-21 10:50:00,50.85,50.89,50.84,50.86,5262.0,47.0184,47.0554,47.0091,47.0276,5262.0
2015-07-21 10:55:00,50.87,50.9,50.83,50.83,14174.0,47.0369,47.0646,46.9999,46.9999,14174.0
2015-07-21 11:00:00,50.83,50.94,50.83,50.85,16194.0,46.9999,47.1016,46.9999,47.0184,16194.0
2015-07-21 11:05:00,50.85,50.87,50.82,50.83,4451.0,47.0184,47.0369,46.9906,46.9999,4451.0
2015-07-21 11:10:00,50.82,50.83,50.78,50.79,30114.0,46.9906,46.9999,46.9537,46.9629,30114.0
2015-07-21 11:15:00,50.78,50.8,50.73,50.76,26082.0,46.9537,46.9722,46.9074,46.9352,26082.0
2015-07-21 11:20:00,50.76,50.85,50.74,50.84,22706.0,46.9352,47.0184,46.9167,47.0091,22706.0
2015-07-21 11:25:00,50.85,50.85,50.81,50.81,13769.0,47.0184,47.0184,46.9814,46.9814,13769.0
2015-07-21 11:30:00,50.8,50.81,50.73,50.73,30605.0,46.9722,46.9814,46.9074,46.9074,30605.0
2015-07-21 11:35:00,50.74,50.74,50.69,50.69,21700.0,46.9167,46.9167,46.8704,46.8704,21700.0
2015-07-21 11:40:00,50.69,50.71,50.67,50.67,36258.0,46.8704,46.8889,46.852,46.852,36258.0
2015-07-21 11:45:00,50.67,50.69,50.67,50.68,44337.0,46.852,46.8704,46.852,46.8612,44337.0
2015-07-21 11:50:00,50.68,50.69,50.64,50.68,23550.0,46.8612,46.8704,46.8242,46.8612,23550.0
2015-07-21 11:55:00,50.68,50.71,50.66,50.7,23835.0,46.8612,46.8889,46.8427,46.8797,23835.0
2015-07-21 12:00:00,50.71,50.71,50.67,50.67,9198.0,46.8889,46.8889,46.852,46.852,9198.0
2015-07-21 12:05:00,50.67,50.68,50.6,50.61,11206.0,46.852,46.8612,46.7872,46.7965,11206.0
2015-07-21 12:10:00,50.59,50.6,50.56,50.57,14504.0,46.778,46.7872,46.7502,46.7595,14504.0
2015-07-21 12:15:00,50.56,50.59,50.56,50.57,16121.0,46.7502,46.778,46.7502,46.7595,16121.0
2015-07-21 12:20:00,50.56,50.59,50.56,50.57,9569.0,46.7502,46.778,46.7502,46.7595,9569.0
2015-07-21 12:25:00,50.57,50.59,50.55,50.56,15139.0,46.7595,46.778,46.741,46.7502,15139.0
2015-07-21 12:30:00,50.56,50.58,50.55,50.55,7790.0,46.7502,46.7687,46.741,46.741,7790.0
2015-07-21 12:35:00,50.55,50.57,50.5,50.53,21158.0,46.741,46.7595,46.6948,46.7225,21158.0
2015-07-21 12:40:00,50.52,50.52,50.49,50.5,10134.0,46.7133,46.7133,46.6855,46.6948,10134.0
2015-07-21 12:45:00,50.51,50.52,50.48,50.51,9549.0,46.704,46.7133,46.6763,46.704,9549.0
2015-07-21 12:50:00,50.5,50.52,50.45,50.46,14220.0,46.6948,46.7133,46.6485,46.6578,14220.0
2015-07-21 12:55:00,50.46,50.46,50.42,50.45,13203.0,46.6578,46.6578,46.6208,46.6485,13203.0
2015-07-21 13:00:00,50.45,50.46,50.43,50.44,10949.0,46.6485,46.6578,46.63,46.6393,10949.0
2015-07-21 13:05:00,50.43,50.46,50.4,50.46,13208.0,46.63,46.6578,46.6023,46.6578,13208.0
2015-07-21 13:10:00,50.45,50.46,50.42,50.43,10525.0,46.6485,46.6578,46.6208,46.63,10525.0
2015-07-21 13:15:00,50.44,50.44,50.42,50.42,10244.0,46.6393,46.6393,46.6208,46.6208,10244.0
2015-07-21 13:20:00,50.42,50.47,50.42,50.47,40024.0,46.6208,46.667,46.6208,46.667,40024.0
2015-07-21 13:25:00,50.46,50.47,50.41,50.41,14344.0,46.6578,46.667,46.6115,46.6115,14344.0
2015-07-21 13:30:00,50.42,50.44,50.35,50.35,14500.0,46.6208,46.6393,46.5561,46.5561,14500.0
2015-07-21 13:35:00,50.36,50.37,50.34,50.37,22328.0,46.5653,46.5746,46.5468,46.5746,22328.0
2015-07-21 13:40:00,50.37,50.46,50.36,50.43,22319.0,46.5746,46.6578,46.5653,46.63,22319.0
2015-07-21 13:45:00,50.43,50.49,50.42,50.48,16267.0,46.63,46.6855,46.6208,46.6763,16267.0
2015-07-21 13:50:00,50.48,50.51,50.47,50.51,17748.0,46.6763,46.704,46.667,46.704,17748.0
2015-07-21 13:55:00,50.51,50.53,50.48,50.49,17491.0,46.704,46.7225,46.6763,46.6855,17491.0
2015-07-21 14:00:00,50.49,50.49,50.47,50.47,10197.0,46.6855,46.6855,46.667,46.667,10197.0
2015-07-21 14:05:00,50.46,50.46,50.41,50.42,12794.0,46.6578,46.6578,46.6115,46.6208,12794.0
2015-07-21 14:10:00,50.42,50.48,50.42,50.48,15794.0,46.6208,46.6763,46.6208,46.6763,15794.0
2015-07-21 14:15:00,50.48,50.51,50.48,50.5,29462.0,46.6763,46.704,46.6763,46.6948,29462.0
2015-07-21 14:20:00,50.5,50.55,50.49,50.55,27045.0,46.6948,46.741,46.6855,46.741,27045.0
2015-07-21 14:25:00,50.56,50.56,50.53,50.55,15004.0,46.7502,46.7502,46.7225,46.741,15004.0
2015-07-21 14:30:00,50.56,50.59,50.55,50.59,12218.0,46.7502,46.778,46.741,46.778,12218.0
2015-07-21 14:35:00,50.57,50.62,50.57,50.61,14807.0,46.7595,46.8057,46.7595,46.7965,14807.0
2015-07-21 14:40:00,50.6,50.61,50.51,50.51,12152.0,46.7872,46.7965,46.704,46.704,12152.0
2015-07-21 14:45:00,50.51,50.51,50.48,50.48,16520.0,46.704,46.704,46.6763,46.6763,16520.0
2015-07-21 14:50:00,50.48,50.48,50.46,50.47,21225.0,46.6763,46.6763,46.6578,46.667,21225.0
2015-07-21 14:55:00,50.47,50.49,50.47,50.48,8370.0,46.667,46.6855,46.667,46.6763,8370.0
2015-07-21 15:00:00,50.48,50.51,50.47,50.51,16958.0,46.6763,46.704,46.667,46.704,16958.0
2015-07-21 15:05:00,50.51,50.52,50.48,50.48,65976.0,46.704,46.7133,46.6763,46.6763,65976.0
2015-07-21 15:10:00,50.48,50.52,50.47,50.47,21724.0,46.6763,46.7133,46.667,46.667,21724.0
2015-07-21 15:15:00,50.48,50.56,50.47,50.54,27488.0,46.6763,46.7502,46.667,46.7317,27488.0
2015-07-21 15:20:00,50.53,50.58,50.53,50.56,23176.0,46.7225,46.7687,46.7225,46.7502,23176.0
2015-07-21 15:25:00,50.56,50.57,50.53,50.55,36152.0,46.7502,46.7595,46.7225,46.741,36152.0
2015-07-21 15:30:00,50.55,50.56,50.52,50.55,35098.0,46.741,46.7502,46.7133,46.741,35098.0
2015-07-21 15:35:00,50.54,50.59,50.54,50.59,25656.0,46.7317,46.778,46.7317,46.778,25656.0
2015-07-21 15:40:00,50.59,50.61,50.54,50.6,48387.0,46.778,46.7965,46.7317,46.7872,48387.0
2015-07-21 15:45:00,50.6,50.62,50.6,50.62,52707.0,46.7872,46.8057,46.7872,46.8057,52707.0
2015-07-21 15:50:00,50.61,50.65,50.61,50.61,49361.0,46.7965,46.8335,46.7965,46.7965,49361.0
2015-07-21 15:55:00,50.61,50.63,50.59,50.61,109026.0,46.7965,46.815,46.778,46.7965,109026.0
2015-07-22 09:30:00,50.6,50.97,50.59,50.75,59909.0,46.7872,47.1293,46.778,46.9259,59909.0
2015-07-22 09:35:00,50.75,50.87,50.6,50.68,28577.0,46.9259,47.0369,46.7872,46.8612,28577.0
2015-07-22 09:40:00,50.68,50.8,50.68,50.73,15958.0,46.8612,46.9722,46.8612,46.9074,15958.0
2015-07-22 09:45:00,50.75,50.91,50.74,50.89,33311.0,46.9259,47.0739,46.9167,47.0554,33311.0
2015-07-22 09:50:00,50.91,51.02,50.91,50.97,24004.0,47.0739,47.1756,47.0739,47.1293,24004.0
2015-07-22 09:55:00,50.96,50.96,50.85,50.89,16798.0,47.1201,47.1201,47.0184,47.0554,16798.0
2015-07-22 10:00:00,50.89,50.94,50.85,50.9,17997.0,47.0554,47.1016,47.0184,47.0646,17997.0
2015-07-22 10:05:00,50.92,50.97,50.89,50.94,22368.0,47.0831,47.1293,47.0554,47.1016,22368.0
2015-07-22 10:10:00,50.94,50.96,50.89,50.96,50462.0,47.1016,47.1201,47.0554,47.1201,50462.0
2015-07-22 10:15:00,50.96,51.08,50.95,51.08,23336.0,47.1201,47.2311,47.1109,47.2311,23336.0
2015-07-22 10:20:00,51.09,51.17,51.09,51.15,30783.0,47.2403,47.3143,47.2403,47.2958,30783.0
2015-07-22 10:25:00,51.16,51.18,51.13,51.14,13572.0,47.305,47.3235,47.2773,47.2865,13572.0
2015-07-22 10:30:00,51.13,51.14,51.05,51.14,25116.0,47.2773,47.2865,47.2033,47.2865,25116.0
2015-07-22 10:35:00,51.14,51.2,51.11,51.14,40824.0,47.2865,47.342,47.2588,47.2865,40824.0
2015-07-22 10:40:00,51.14,51.17,51.11,51.14,31147.0,47.2865,47.3143,47.2588,47.2865,31147.0
2015-07-22 10:45:00,51.13,51.16,51.09,51.15,47284.0,47.2773,47.305,47.2403,47.2958,47284.0
2015-07-22 10:50:00,51.16,51.19,51.1,51.1,17550.0,47.305,47.3328,47.2496,47.2496,17550.0
2015-07-22 10:55:00,51.1,51.11,51.06,51.11,19581.0,47.2496,47.2588,47.2126,47.2588,19581.0
2015-07-22 11:00:00,51.1,51.15,51.08,51.1,11032.0,47.2496,47.2958,47.2311,47.2496,11032.0
2015-07-22 11:05:00,51.09,51.09,51.02,51.03,14875.0,47.2403,47.2403,47.1756,47.1848,14875.0
2015-07-22 11:10:00,51.04,51.15,51.04,51.1,16511.0,47.1941,47.2958,47.1941,47.2496,16511.0
2015-07-22 11:15:00,51.1,51.16,51.08,51.1,25002.0,47.2496,47.305,47.2311,47.2496,25002.0
2015-07-22 11:20:00,51.1,51.11,51.05,51.09,17780.0,47.2496,47.2588,47.2033,47.2403,17780.0
2015-07-22 11:25:00,51.09,51.11,51.07,51.11,17023.0,47.2403,47.2588,47.2218,47.2588,17023.0
2015-07-22 11:30:00,51.12,51.13,51.08,51.11,20001.0,47.268,47.2773,47.2311,47.2588,20001.0
2015-07-22 11:35:00,51.12,51.16,51.12,51.13,15379.0,47.268,47.305,47.268,47.2773,15379.0
2015-07-22 11:40:00,51.13,51.14,51.1,51.1,22359.0,47.2773,47.2865,47.2496,47.2496,22359.0
2015-07-22 11:45:00,51.1,51.13,51.09,51.12,15546.0,47.2496,47.2773,47.2403,47.268,15546.0
2015-07-22 11:50:00,51.13,51.16,51.08,51.1,17505.0,47.2773,47.305,47.2311,47.2496,17505.0
2015-07-22 11:55:00,51.11,51.11,51.07,51.09,15343.0,47.2588,47.2588,47.2218,47.2403,15343.0
2015-07-22 12:00:00,51.09,51.12,51.08,51.09,16771.0,47.2403,47.268,47.2311,47.2403,16771.0
2015-07-22 12:05:00,51.09,51.12,51.08,51.08,15968.0,47.2403,47.268,47.2311,47.2311,15968.0
2015-07-22 12:10:00,51.07,51.1,51.05,51.06,24161.0,47.2218,47.2496,47.2033,47.2126,24161.0
2015-07-22 12:15:00,51.05,51.05,51.02,51.03,52193.0,47.2033,47.2033,47.1756,47.1848,52193.0
2015-07-22 12:20:00,51.03,51.12,50.99,51.1,50355.0,47.1848,47.268,47.1478,47.2496,50355.0
2015-07-22 12:25:00,51.11,51.12,51.06,51.09,10714.0,47.2588,47.268,47.2126,47.2403,10714.0
2015-07-22 12:30:00,51.09,51.09,50.99,51.01,48330.0,47.2403,47.2403,47.1478,47.1663,48330.0
2015-07-22 12:35:00,51.01,51.01,50.96,50.99,38624.0,47.1663,47.1663,47.1201,47.1478,38624.0
2015-07-22 12:40:00,50.99,51.03,50.98,51.02,27737.0,47.1478,47.1848,47.1386,47.1756,27737.0
2015-07-22 12:45:00,51.02,51.03,50.96,51.01,21723.0,47.1756,47.1848,47.1201,47.1663,21723.0
2015-07-22 12:50:00,51.02,51.03,51.0,51.03,9400.0,47.1756,47.1848,47.1571,47.1848,9400.0
2015-07-22 12:55:00,51.02,51.02,50.92,50.97,22096.0,47.1756,47.1756,47.0831,47.1293,22096.0
2015-07-22 13:00:00,50.96,50.97,50.89,50.96,26201.0,47.1201,47.1293,47.0554,47.1201,26201.0
2015-07-22 13:05:00,50.95,51.06,50.94,51.02,23997.0,47.1109,47.2126,47.1016,47.1756,23997.0
2015-07-22 13:10:00,51.03,51.06,51.0,51.04,28248.0,47.1848,47.2126,47.1571,47.1941,28248.0
2015-07-22 13:15:00,51.03,51.03,51.01,51.02,14616.0,47.1848,47.1848,47.1663,47.1756,14616.0
2015-07-22 13:20:00,51.02,51.03,51.0,51.02,11845.0,47.1756,47.1848,47.1571,47.1756,11845.0
2015-07-22 13:25:00,51.02,51.03,51.01,51.01,15319.0,47.1756,47.1848,47.1663,47.1663,15319.0
2015-07-22 13:30:00,51.02,51.03,50.95,51.03,32960.0,47.1756,47.1848,47.1109,47.1848,32960.0
2015-07-22 13:35:00,51.03,51.03,50.99,51.03,38770.0,47.1848,47.1848,47.1478,47.1848,38770.0
2015-07-22 13:40:00,51.03,51.16,51.03,51.15,46074.0,47.1848,47.305,47.1848,47.2958,46074.0
2015-07-22 13:45:00,51.15,51.2,51.13,51.14,70349.0,47.2958,47.342,47.2773,47.2865,70349.0
2015-07-22 13:50:00,51.14,51.2,51.13,51.2,35697.0,47.2865,47.342,47.2773,47.342,35697.0
2015-07-22 13:55:00,51.2,51.26,51.2,51.24,50585.0,47.342,47.3975,47.342,47.379,50585.0
2015-07-22 14:00:00,51.23,51.26,51.21,51.22,24914.0,47.3698,47.3975,47.3513,47.3605,24914.0
2015-07-22 14:05:00,51.22,51.24,51.21,51.23,16660.0,47.3605,47.379,47.3513,47.3698,16660.0
2015-07-22 14:10:00,51.22,51.23,51.2,51.2,16511.0,47.3605,47.3698,47.342,47.342,16511.0
2015-07-22 14:15:00,51.2,51.25,51.2,51.25,80976.0,47.342,47.3882,47.342,47.3882,80976.0
2015-07-22 14:20:00,51.24,51.26,51.19,51.26,33274.0,47.379,47.3975,47.3328,47.3975,33274.0
2015-07-22 14:25:00,51.26,51.32,51.25,51.3,31036.0,47.3975,47.453,47.3882,47.4345,31036.0
2015-07-22 14:30:00,51.32,51.38,51.31,51.38,22515.0,47.453,47.5085,47.4437,47.5085,22515.0
2015-07-22 14:35:00,51.38,51.39,51.33,51.34,23926.0,47.5085,47.5177,47.4622,47.4715,23926.0
2015-07-22 14:40:00,51.34,51.4,51.33,51.36,46769.0,47.4715,47.5269,47.4622,47.49,46769.0
2015-07-22 14:45:00,51.36,51.39,51.36,51.38,17855.0,47.49,47.5177,47.49,47.5085,17855.0
2015-07-22 14:50:00,51.38,51.44,51.36,51.4,56586.0,47.5085,47.5639,47.49,47.5269,56586.0
2015-07-22 14:55:00,51.4,51.46,51.38,51.46,25961.0,47.5269,47.5824,47.5085,47.5824,25961.0
2015-07-22 15:00:00,51.46,51.48,51.4,51.44,46549.0,47.5824,47.6009,47.5269,47.5639,46549.0
2015-07-22 15:05:00,51.43,51.46,51.41,51.43,54166.0,47.5547,47.5824,47.5362,47.5547,54166.0
2015-07-22 15:10:00,51.43,51.44,51.36,51.41,50531.0,47.5547,47.5639,47.49,47.5362,50531.0
2015-07-22 15:15:00,51.41,51.41,51.33,51.36,46982.0,47.5362,47.5362,47.4622,47.49,46982.0
2015-07-22 15:20:00,51.37,51.37,51.32,51.34,57620.0,47.4992,47.4992,47.453,47.4715,57620.0
2015-07-22 15:25:00,51.34,51.37,51.33,51.37,116309.0,47.4715,47.4992,47.4622,47.4992,116309.0
2015-07-22 15:30:00,51.37,51.37,51.33,51.36,173267.0,47.4992,47.4992,47.4622,47.49,173267.0
2015-07-22 15:35:00,51.36,51.36,51.32,51.32,54372.0,47.49,47.49,47.453,47.453,54372.0
2015-07-22 15:40:00,51.32,51.32,51.26,51.26,44250.0,47.453,47.453,47.3975,47.3975,44250.0
2015-07-22 15:45:00,51.27,51.29,51.26,51.26,39675.0,47.4067,47.4252,47.3975,47.3975,39675.0
2015-07-22 15:50:00,51.26,51.27,51.26,51.27,39361.0,47.3975,47.4067,47.3975,47.4067,39361.0
2015-07-22 15:55:00,51.27,51.33,51.26,51.32,127017.0,47.4067,47.4622,47.3975,47.453,127017.0
2015-07-23 09:30:00,51.14,51.27,50.78,50.78,39526.0,47.2865,47.4067,46.9537,46.9537,39526.0
2015-07-23 09:35:00,50.78,50.81,50.5,50.64,37677.0,46.9537,46.9814,46.6948,46.8242,37677.0
2015-07-23 09:40:00,50.62,50.66,50.53,50.58,21128.0,46.8057,46.8427,46.7225,46.7687,21128.0
2015-07-23 09:45:00,50.59,50.66,50.53,50.54,62851.0,46.778,46.8427,46.7225,46.7317,62851.0
2015-07-23 09:50:00,50.53,50.57,50.4,50.4,62954.0,46.7225,46.7595,46.6023,46.6023,62954.0
2015-07-23 09:55:00,50.39,50.41,50.34,50.39,61353.0,46.5931,46.6115,46.5468,46.5931,61353.0
2015-07-23 10:00:00,50.38,50.39,50.23,50.38,48207.0,46.5838,46.5931,46.4451,46.5838,48207.0
2015-07-23 10:05:00,50.38,50.41,50.26,50.41,48410.0,46.5838,46.6115,46.4728,46.6115,48410.0
2015-07-23 10:10:00,50.4,50.41,50.34,50.4,41446.0,46.6023,46.6115,46.5468,46.6023,41446.0
2015-07-23 10:15:00,50.41,50.45,50.38,50.41,38021.0,46.6115,46.6485,46.5838,46.6115,38021.0
2015-07-23 10:20:00,50.4,50.43,50.37,50.41,41562.0,46.6023,46.63,46.5746,46.6115,41562.0
2015-07-23 10:25:00,50.42,50.46,50.32,50.46,30428.0,46.6208,46.6578,46.5283,46.6578,30428.0
2015-07-23 10:30:00,50.46,50.52,50.45,50.51,26066.0,46.6578,46.7133,46.6485,46.704,26066.0
2015-07-23 10:35:00,50.51,50.53,50.42,50.42,33881.0,46.704,46.7225,46.6208,46.6208,33881.0
2015-07-23 10:40:00,50.42,50.48,50.41,50.46,26793.0,46.6208,46.6763,46.6115,46.6578,26793.0
2015-07-23 10:45:00,50.46,50.51,50.42,50.46,19801.0,46.6578,46.704,46.6208,46.6578,19801.0
2015-07-23 10:50:00,50.47,50.48,50.39,50.4,15445.0,46.667,46.6763,46.5931,46.6023,15445.0
2015-07-23 10:55:00,50.4,50.44,50.36,50.4,14724.0,46.6023,46.6393,46.5653,46.6023,14724.0
2015-07-23 11:00:00,50.41,50.46,50.39,50.41,28879.0,46.6115,46.6578,46.5931,46.6115,28879.0
2015-07-23 11:05:00,50.41,50.42,50.37,50.42,14514.0,46.6115,46.6208,46.5746,46.6208,14514.0
2015-07-23 11:10:00,50.42,50.42,50.36,50.38,21641.0,46.6208,46.6208,46.5653,46.5838,21641.0
2015-07-23 11:15:00,50.39,50.42,50.35,50.41,28913.0,46.5931,46.6208,46.5561,46.6115,28913.0
2015-07-23 11:20:00,50.42,50.44,50.4,50.41,25754.0,46.6208,46.6393,46.6023,46.6115,25754.0
2015-07-23 11:25:00,50.41,50.41,50.32,50.34,68321.0,46.6115,46.6115,46.5283,46.5468,68321.0
2015-07-23 11:30:00,50.33,50.39,50.29,50.29,19021.0,46.5376,46.5931,46.5006,46.5006,19021.0
2015-07-23 11:35:00,50.3,50.31,50.2,50.27,31541.0,46.5098,46.5191,46.4174,46.4821,31541.0
2015-07-23 11:40:00,50.27,50.3,50.26,50.27,12212.0,46.4821,46.5098,46.4728,46.4821,12212.0
2015-07-23 11:45:00,50.27,50.29,50.22,50.26,21459.0,46.4821,46.5006,46.4359,46.4728,21459.0
2015-07-23 11:50:00,50.28,50.32,50.28,50.31,13783.0,46.4913,46.5283,46.4913,46.5191,13783.0
2015-07-23 11:55:00,50.3,50.38,50.28,50.3,32726.0,46.5098,46.5838,46.4913,46.5098,32726.0
2015-07-23 12:00:00,50.31,50.34,50.29,50.29,13219.0,46.5191,46.5468,46.5006,46.5006,13219.0
2015-07-23 12:05:00,50.28,50.33,50.27,50.28,16272.0,46.4913,46.5376,46.4821,46.4913,16272.0
2015-07-23 12:10:00,50.28,50.31,50.26,50.27,16931.0,46.4913,46.5191,46.4728,46.4821,16931.0
2015-07-23 12:15:00,50.27,50.31,50.26,50.3,30344.0,46.4821,46.5191,46.4728,46.5098,30344.0
2015-07-23 12:20:00,50.3,50.33,50.28,50.31,11209.0,46.5098,46.5376,46.4913,46.5191,11209.0
2015-07-23 12:25:00,50.31,50.32,50.25,50.27,16727.0,46.5191,46.5283,46.4636,46.4821,16727.0
2015-07-23 12:30:00,50.27,50.33,50.26,50.33,17447.0,46.4821,46.5376,46.4728,46.5376,17447.0
2015-07-23 12:35:00,50.33,50.34,50.3,50.32,9392.0,46.5376,46.5468,46.5098,46.5283,9392.0
2015-07-23 12:40:00,50.32,50.34,50.29,50.32,8922.0,46.5283,46.5468,46.5006,46.5283,8922.0
2015-07-23 12:45:00,50.33,50.34,50.3,50.32,5464.0,46.5376,46.5468,46.5098,46.5283,5464.0
2015-07-23 12:50:00,50.32,50.33,50.27,50.27,14143.0,46.5283,46.5376,46.4821,46.4821,14143.0
2015-07-23 12:55:00,50.27,50.28,50.22,50.23,10301.0,46.4821,46.4913,46.4359,46.4451,10301.0
2015-07-23 13:00:00,50.23,50.26,50.2,50.24,19612.0,46.4451,46.4728,46.4174,46.4544,19612.0
2015-07-23 13:05:00,50.23,50.25,50.2,50.24,19304.0,46.4451,46.4636,46.4174,46.4544,19304.0
2015-07-23 13:10:00,50.23,50.24,50.17,50.2,24112.0,46.4451,46.4544,46.3896,46.4174,24112.0
2015-07-23 13:15:00,50.21,50.26,50.2,50.2,28833.0,46.4266,46.4728,46.4174,46.4174,28833.0
2015-07-23 13:20:00,50.2,50.2,50.14,50.16,12500.0,46.4174,46.4174,46.3619,46.3804,12500.0
2015-07-23 13:25:00,50.17,50.21,50.17,50.19,9582.0,46.3896,46.4266,46.3896,46.4081,9582.0
2015-07-23 13:30:00,50.18,50.21,50.16,50.21,17418.0,46.3989,46.4266,46.3804,46.4266,17418.0
2015-07-23 13:35:00,50.21,50.34,50.2,50.32,77977.0,46.4266,46.5468,46.4174,46.5283,77977.0
2015-07-23 13:40:00,50.32,50.36,50.3,50.33,70691.0,46.5283,46.5653,46.5098,46.5376,70691.0
2015-07-23 13:45:00,50.34,50.34,50.29,50.31,40411.0,46.5468,46.5468,46.5006,46.5191,40411.0
2015-07-23 13:50:00,50.31,50.38,50.3,50.33,29721.0,46.5191,46.5838,46.5098,46.5376,29721.0
2015-07-23 13:55:00,50.34,50.35,50.32,50.33,22961.0,46.5468,46.5561,46.5283,46.5376,22961.0
2015-07-23 14:00:00,50.34,50.36,50.31,50.32,26173.0,46.5468,46.5653,46.5191,46.5283,26173.0
2015-07-23 14:05:00,50.31,50.36,50.3,50.32,13780.0,46.5191,46.5653,46.5098,46.5283,13780.0
2015-07-23 14:10:00,50.33,50.33,50.27,50.31,12702.0,46.5376,46.5376,46.4821,46.5191,12702.0
2015-07-23 14:15:00,50.32,50.36,50.31,50.34,9876.0,46.5283,46.5653,46.5191,46.5468,9876.0
2015-07-23 14:20:00,50.34,50.35,50.28,50.29,13532.0,46.5468,46.5561,46.4913,46.5006,13532.0
2015-07-23 14:25:00,50.29,50.34,50.28,50.32,12482.0,46.5006,46.5468,46.4913,46.5283,12482.0
2015-07-23 14:30:00,50.32,50.33,50.3,50.3,7413.0,46.5283,46.5376,46.5098,46.5098,7413.0
2015-07-23 14:35:00,50.29,50.34,50.28,50.34,17420.0,46.5006,46.5468,46.4913,46.5468,17420.0
2015-07-23 14:40:00,50.34,50.36,50.33,50.34,17550.0,46.5468,46.5653,46.5376,46.5468,17550.0
2015-07-23 14:45:00,50.33,50.33,50.29,50.31,9795.0,46.5376,46.5376,46.5006,46.5191,9795.0
2015-07-23 14:50:00,50.31,50.31,50.21,50.22,36872.0,46.5191,46.5191,46.4266,46.4359,36872.0
2015-07-23 14:55:00,50.21,50.27,50.21,50.25,19679.0,46.4266,46.4821,46.4266,46.4636,19679.0
2015-07-23 15:00:00,50.25,50.26,50.19,50.2,14483.0,46.4636,46.4728,46.4081,46.4174,14483.0
2015-07-23 15:05:00,50.2,50.27,50.19,50.26,48000.0,46.4174,46.4821,46.4081,46.4728,48000.0
2015-07-23 15:10:00,50.26,50.26,50.18,50.21,35756.0,46.4728,46.4728,46.3989,46.4266,35756.0
2015-07-23 15:15:00,50.2,50.21,50.16,50.2,22885.0,46.4174,46.4266,46.3804,46.4174,22885.0
2015-07-23 15:20:00,50.19,50.21,50.17,50.2,24382.0,46.4081,46.4266,46.3896,46.4174,24382.0
2015-07-23 15:25:00,50.2,50.23,50.2,50.22,21326.0,46.4174,46.4451,46.4174,46.4359,21326.0
2015-07-23 15:30:00,50.22,50.24,50.19,50.22,21128.0,46.4359,46.4544,46.4081,46.4359,21128.0
2015-07-23 15:35:00,50.23,50.29,50.21,50.28,35858.0,46.4451,46.5006,46.4266,46.4913,35858.0
2015-07-23 15:40:00,50.28,50.36,50.28,50.31,51380.0,46.4913,46.5653,46.4913,46.5191,51380.0
2015-07-23 15:45:00,50.3,50.38,50.27,50.38,49167.0,46.5098,46.5838,46.4821,46.5838,49167.0
2015-07-23 15:50:00,50.37,50.38,50.32,50.34,41927.0,46.5746,46.5838,46.5283,46.5468,41927.0
2015-07-23 15:55:00,50.34,50.37,50.31,50.34,126209.0,46.5468,46.5746,46.5191,46.5468,126209.0
2015-07-24 09:30:00,50.29,50.42,50.11,50.41,36075.0,46.5006,46.6208,46.3341,46.6115,36075.0
2015-07-24 09:35:00,50.4,50.48,50.32,50.33,20562.0,46.6023,46.6763,46.5283,46.5376,20562.0
2015-07-24 09:40:00,50.33,50.34,50.21,50.29,21644.0,46.5376,46.5468,46.4266,46.5006,21644.0
2015-07-24 09:45:00,50.31,50.31,50.2,50.24,11510.0,46.5191,46.5191,46.4174,46.4544,11510.0
2015-07-24 09:50:00,50.24,50.31,50.23,50.3,12190.0,46.4544,46.5191,46.4451,46.5098,12190.0
2015-07-24 09:55:00,50.31,50.36,50.28,50.28,14444.0,46.5191,46.5653,46.4913,46.4913,14444.0
2015-07-24 10:00:00,50.28,50.34,50.26,50.32,28262.0,46.4913,46.5468,46.4728,46.5283,28262.0
2015-07-24 10:05:00,50.32,50.36,50.25,50.28,19238.0,46.5283,46.5653,46.4636,46.4913,19238.0
2015-07-24 10:10:00,50.27,50.42,50.26,50.42,140724.0,46.4821,46.6208,46.4728,46.6208,140724.0
2015-07-24 10:15:00,50.43,50.55,50.4,50.55,23593.0,46.63,46.741,46.6023,46.741,23593.0
2015-07-24 10:20:00,50.54,50.58,50.49,50.5,45277.0,46.7317,46.7687,46.6855,46.6948,45277.0
2015-07-24 10:25:00,50.5,50.56,50.48,50.53,27266.0,46.6948,46.7502,46.6763,46.7225,27266.0
2015-07-24 10:30:00,50.53,50.54,50.44,50.46,14817.0,46.7225,46.7317,46.6393,46.6578,14817.0
2015-07-24 10:35:00,50.47,50.49,50.42,50.44,18555.0,46.667,46.6855,46.6208,46.6393,18555.0
2015-07-24 10:40:00,50.43,50.49,50.42,50.45,38272.0,46.63,46.6855,46.6208,46.6485,38272.0
2015-07-24 10:45:00,50.44,50.45,50.39,50.41,42475.0,46.6393,46.6485,46.5931,46.6115,42475.0
2015-07-24 10:50:00,50.41,50.41,50.36,50.39,13859.0,46.6115,46.6115,46.5653,46.5931,13859.0
2015-07-24 10:55:00,50.39,50.44,50.36,50.42,25720.0,46.5931,46.6393,46.5653,46.6208,25720.0
2015-07-24 11:00:00,50.42,50.42,50.34,50.36,25031.0,46.6208,46.6208,46.5468,46.5653,25031.0
2015-07-24 11:05:00,50.36,50.43,50.34,50.41,10775.0,46.5653,46.63,46.5468,46.6115,10775.0
2015-07-24 11:10:00,50.42,50.44,50.35,50.41,17241.0,46.6208,46.6393,46.5561,46.6115,17241.0
2015-07-24 11:15:00,50.42,50.56,50.42,50.53,15756.0,46.6208,46.7502,46.6208,46.7225,15756.0
2015-07-24 11:20:00,50.53,50.53,50.41,50.43,17074.0,46.7225,46.7225,46.6115,46.63,17074.0
2015-07-24 11:25:00,50.42,50.43,50.38,50.41,14086.0,46.6208,46.63,46.5838,46.6115,14086.0
2015-07-24 11:30:00,50.42,50.51,50.42,50.46,23922.0,46.6208,46.704,46.6208,46.6578,23922.0
2015-07-24 11:35:00,50.45,50.53,50.45,50.48,11791.0,46.6485,46.7225,46.6485,46.6763,11791.0
2015-07-24 11:40:00,50.48,50.58,50.47,50.54,19252.0,46.6763,46.7687,46.667,46.7317,19252.0
2015-07-24 11:45:00,50.55,50.56,50.52,50.54,10591.0,46.741,46.7502,46.7133,46.7317,10591.0
2015-07-24 11:50:00,50.53,50.56,50.5,50.54,11994.0,46.7225,46.7502,46.6948,46.7317,11994.0
2015-07-24 11:55:00,50.53,50.54,50.49,50.51,15160.0,46.7225,46.7317,46.6855,46.704,15160.0
2015-07-24 12:00:00,50.51,50.51,50.45,50.5,24162.0,46.704,46.704,46.6485,46.6948,24162.0
2015-07-24 12:05:00,50.5,50.56,50.48,50.55,13864.0,46.6948,46.7502,46.6763,46.741,13864.0
2015-07-24 12:10:00,50.56,50.57,50.48,50.5,25769.0,46.7502,46.7595,46.6763,46.6948,25769.0
2015-07-24 12:15:00,50.5,50.52,50.48,50.5,26149.0,46.6948,46.7133,46.6763,46.6948,26149.0
2015-07-24 12:20:00,50.5,50.5,50.44,50.46,24522.0,46.6948,46.6948,46.6393,46.6578,24522.0
2015-07-24 12:25:00,50.45,50.49,50.43,50.49,19417.0,46.6485,46.6855,46.63,46.6855,19417.0
2015-07-24 12:30:00,50.5,50.51,50.46,50.48,8707.0,46.6948,46.704,46.6578,46.6763,8707.0
2015-07-24 12:35:00,50.47,50.49,50.45,50.47,7679.0,46.667,46.6855,46.6485,46.667,7679.0
2015-07-24 12:40:00,50.47,50.48,50.45,50.47,12543.0,46.667,46.6763,46.6485,46.667,12543.0
2015-07-24 12:45:00,50.46,50.46,50.41,50.41,7931.0,46.6578,46.6578,46.6115,46.6115,7931.0
2015-07-24 12:50:00,50.41,50.44,50.37,50.43,32775.0,46.6115,46.6393,46.5746,46.63,32775.0
2015-07-24 12:55:00,50.44,50.45,50.4,50.41,24047.0,46.6393,46.6485,46.6023,46.6115,24047.0
2015-07-24 13:00:00,50.41,50.44,50.38,50.42,32856.0,46.6115,46.6393,46.5838,46.6208,32856.0
2015-07-24 13:05:00,50.42,50.44,50.36,50.37,20212.0,46.6208,46.6393,46.5653,46.5746,20212.0
2015-07-24 13:10:00,50.38,50.46,50.37,50.44,70884.0,46.5838,46.6578,46.5746,46.6393,70884.0
2015-07-24 13:15:00,50.44,50.48,50.42,50.44,25246.0,46.6393,46.6763,46.6208,46.6393,25246.0
2015-07-24 13:20:00,50.43,50.5,50.41,50.47,18587.0,46.63,46.6948,46.6115,46.667,18587.0
2015-07-24 13:25:00,50.47,50.49,50.45,50.48,19255.0,46.667,46.6855,46.6485,46.6763,19255.0
2015-07-24 13:30:00,50.48,50.51,50.48,50.5,35975.0,46.6763,46.704,46.6763,46.6948,35975.0
2015-07-24 13:35:00,50.5,50.56,50.48,50.55,50543.0,46.6948,46.7502,46.6763,46.741,50543.0
2015-07-24 13:40:00,50.55,50.55,50.51,50.53,23023.0,46.741,46.741,46.704,46.7225,23023.0
2015-07-24 13:45:00,50.52,50.54,50.47,50.54,15738.0,46.7133,46.7317,46.667,46.7317,15738.0
2015-07-24 13:50:00,50.55,50.55,50.51,50.53,15407.0,46.741,46.741,46.704,46.7225,15407.0
2015-07-24 13:55:00,50.53,50.54,50.48,50.48,16480.0,46.7225,46.7317,46.6763,46.6763,16480.0
2015-07-24 14:00:00,50.49,50.5,50.44,50.49,14443.0,46.6855,46.6948,46.6393,46.6855,14443.0
2015-07-24 14:05:00,50.48,50.49,50.42,50.45,15355.0,46.6763,46.6855,46.6208,46.6485,15355.0
2015-07-24 14:10:00,50.46,50.5,50.45,50.45,18180.0,46.6578,46.6948,46.6485,46.6485,18180.0
2015-07-24 14:15:00,50.45,50.45,50.38,50.4,18200.0,46.6485,46.6485,46.5838,46.6023,18200.0
2015-07-24 14:20:00,50.4,50.44,50.39,50.44,25379.0,46.6023,46.6393,46.5931,46.6393,25379.0
2015-07-24 14:25:00,50.44,50.5,50.44,50.48,19046.0,46.6393,46.6948,46.6393,46.6763,19046.0
2015-07-24 14:30:00,50.47,50.48,50.4,50.4,17776.0,46.667,46.6763,46.6023,46.6023,17776.0
2015-07-24 14:35:00,50.4,50.41,50.39,50.41,17420.0,46.6023,46.6115,46.5931,46.6115,17420.0
2015-07-24 14:40:00,50.41,50.46,50.41,50.45,12785.0,46.6115,46.6578,46.6115,46.6485,12785.0
2015-07-24 14:45:00,50.45,50.47,50.42,50.46,47514.0,46.6485,46.667,46.6208,46.6578,47514.0
2015-07-24 14:50:00,50.45,50.46,50.38,50.39,48117.0,46.6485,46.6578,46.5838,46.5931,48117.0
2015-07-24 14:55:00,50.39,50.4,50.37,50.38,25948.0,46.5931,46.6023,46.5746,46.5838,25948.0
2015-07-24 15:00:00,50.37,50.4,50.37,50.4,35147.0,46.5746,46.6023,46.5746,46.6023,35147.0
2015-07-24 15:05:00,50.41,50.44,50.38,50.4,27170.0,46.6115,46.6393,46.5838,46.6023,27170.0
2015-07-24 15:10:00,50.4,50.42,50.38,50.39,13532.0,46.6023,46.6208,46.5838,46.5931,13532.0
2015-07-24 15:15:00,50.4,50.44,50.38,50.39,45557.0,46.6023,46.6393,46.5838,46.5931,45557.0
2015-07-24 15:20:00,50.39,50.4,50.37,50.39,53601.0,46.5931,46.6023,46.5746,46.5931,53601.0
2015-07-24 15:25:00,50.39,50.46,50.33,50.36,84908.0,46.5931,46.6578,46.5376,46.5653,84908.0
2015-07-24 15:30:00,50.35,50.35,50.26,50.28,58723.0,46.5561,46.5561,46.4728,46.4913,58723.0
2015-07-24 15:35:00,50.28,50.28,50.2,50.22,100674.0,46.4913,46.4913,46.4174,46.4359,100674.0
2015-07-24 15:40:00,50.22,50.26,50.2,50.21,57013.0,46.4359,46.4728,46.4174,46.4266,57013.0
2015-07-24 15:45:00,50.2,50.24,50.19,50.21,94070.0,46.4174,46.4544,46.4081,46.4266,94070.0
2015-07-24 15:50:00,50.21,50.38,50.2,50.37,91806.0,46.4266,46.5838,46.4174,46.5746,91806.0
2015-07-24 15:55:00,50.38,50.39,50.3,50.37,185656.0,46.5838,46.5931,46.5098,46.5746,185656.0
2015-07-27 09:30:00,50.44,50.98,50.44,50.94,77731.0,46.6393,47.1386,46.6393,47.1016,77731.0
2015-07-27 09:35:00,50.94,50.94,50.76,50.79,39502.0,47.1016,47.1016,46.9352,46.9629,39502.0
2015-07-27 09:40:00,50.78,50.85,50.59,50.71,33291.0,46.9537,47.0184,46.778,46.8889,33291.0
2015-07-27 09:45:00,50.74,50.91,50.73,50.88,23366.0,46.9167,47.0739,46.9074,47.0461,23366.0
2015-07-27 09:50:00,50.85,50.89,50.82,50.85,19762.0,47.0184,47.0554,46.9906,47.0184,19762.0
2015-07-27 09:55:00,50.85,50.91,50.81,50.91,14282.0,47.0184,47.0739,46.9814,47.0739,14282.0
2015-07-27 10:00:00,50.94,50.99,50.9,50.98,21542.0,47.1016,47.1478,47.0646,47.1386,21542.0
2015-07-27 10:05:00,50.99,51.13,50.98,51.11,44544.0,47.1478,47.2773,47.1386,47.2588,44544.0
2015-07-27 10:10:00,51.11,51.25,51.1,51.24,53235.0,47.2588,47.3882,47.2496,47.379,53235.0
2015-07-27 10:15:00,51.24,51.34,51.23,51.31,23755.0,47.379,47.4715,47.3698,47.4437,23755.0
2015-07-27 10:20:00,51.34,51.43,51.29,51.43,38866.0,47.4715,47.5547,47.4252,47.5547,38866.0
2015-07-27 10:25:00,51.42,51.46,51.37,51.37,49037.0,47.5454,47.5824,47.4992,47.4992,49037.0
2015-07-27 10:30:00,51.38,51.45,51.36,51.4,18136.0,47.5085,47.5732,47.49,47.5269,18136.0
2015-07-27 10:35:00,51.39,51.5,51.38,51.49,33300.0,47.5177,47.6194,47.5085,47.6102,33300.0
2015-07-27 10:40:00,51.48,51.51,51.47,51.49,19963.0,47.6009,47.6287,47.5917,47.6102,19963.0
2015-07-27 10:45:00,51.5,51.53,51.46,51.52,27454.0,47.6194,47.6471,47.5824,47.6379,27454.0
2015-07-27 10:50:00,51.52,51.59,51.5,51.57,12855.0,47.6379,47.7026,47.6194,47.6841,12855.0
2015-07-27 10:55:00,51.57,51.68,51.57,51.64,44100.0,47.6841,47.7858,47.6841,47.7489,44100.0
2015-07-27 11:00:00,51.64,51.64,51.59,51.59,16138.0,47.7489,47.7489,47.7026,47.7026,16138.0
2015-07-27 11:05:00,51.59,51.64,51.58,51.62,27256.0,47.7026,47.7489,47.6934,47.7304,27256.0
2015-07-27 11:10:00,51.61,51.66,51.61,51.64,25361.0,47.7211,47.7674,47.7211,47.7489,25361.0
2015-07-27 11:15:00,51.64,51.65,51.59,51.62,101320.0,47.7489,47.7581,47.7026,47.7304,101320.0
2015-07-27 11:20:00,51.62,51.62,51.52,51.55,38250.0,47.7304,47.7304,47.6379,47.6656,38250.0
2015-07-27 11:25:00,51.54,51.62,51.54,51.61,31138.0,47.6564,47.7304,47.6564,47.7211,31138.0
2015-07-27 11:30:00,51.61,51.62,51.56,51.58,19857.0,47.7211,47.7304,47.6749,47.6934,19857.0
2015-07-27 11:35:00,51.59,51.61,51.56,51.57,20589.0,47.7026,47.7211,47.6749,47.6841,20589.0
2015-07-27 11:40:00,51.56,51.62,51.56,51.62,51363.0,47.6749,47.7304,47.6749,47.7304,51363.0
2015-07-27 11:45:00,51.62,51.73,51.62,51.71,57883.0,47.7304,47.8321,47.7304,47.8136,57883.0
2015-07-27 11:50:00,51.72,51.75,51.66,51.7,30218.0,47.8228,47.8506,47.7674,47.8043,30218.0
2015-07-27 11:55:00,51.69,51.78,51.69,51.76,45580.0,47.7951,47.8783,47.7951,47.8598,45580.0
2015-07-27 12:00:00,51.76,51.79,51.71,51.78,60095.0,47.8598,47.8876,47.8136,47.8783,60095.0
2015-07-27 12:05:00,51.78,51.79,51.73,51.73,37610.0,47.8783,47.8876,47.8321,47.8321,37610.0
2015-07-27 12:10:00,51.73,51.74,51.67,51.68,6700.0,47.8321,47.8413,47.7766,47.7858,6700.0
2015-07-27 12:15:00,51.69,51.74,51.68,51.71,13860.0,47.7951,47.8413,47.7858,47.8136,13860.0
2015-07-27 12:20:00,51.7,51.71,51.65,51.7,36361.0,47.8043,47.8136,47.7581,47.8043,36361.0
2015-07-27 12:25:00,51.69,51.75,51.69,51.72,31232.0,47.7951,47.8506,47.7951,47.8228,31232.0
2015-07-27 12:30:00,51.72,51.75,51.71,51.73,14834.0,47.8228,47.8506,47.8136,47.8321,14834.0
2015-07-27 12:35:00,51.72,51.75,51.71,51.74,10584.0,47.8228,47.8506,47.8136,47.8413,10584.0
2015-07-27 12:40:00,51.73,51.77,51.73,51.76,7547.0,47.8321,47.8691,47.8321,47.8598,7547.0
2015-07-27 12:45:00,51.75,51.75,51.7,51.71,8668.0,47.8506,47.8506,47.8043,47.8136,8668.0
2015-07-27 12:50:00,51.72,51.72,51.69,51.7,8083.0,47.8228,47.8228,47.7951,47.8043,8083.0
2015-07-27 12:55:00,51.69,51.72,51.68,51.7,19817.0,47.7951,47.8228,47.7858,47.8043,19817.0
2015-07-27 13:00:00,51.7,51.71,51.67,51.7,48988.0,47.8043,47.8136,47.7766,47.8043,48988.0
2015-07-27 13:05:00,51.69,51.76,51.68,51.75,17228.0,47.7951,47.8598,47.7858,47.8506,17228.0
2015-07-27 13:10:00,51.75,51.81,51.71,51.8,24009.0,47.8506,47.9061,47.8136,47.8968,24009.0
2015-07-27 13:15:00,51.8,51.81,51.77,51.79,19962.0,47.8968,47.9061,47.8691,47.8876,19962.0
2015-07-27 13:20:00,51.79,51.79,51.74,51.76,17903.0,47.8876,47.8876,47.8413,47.8598,17903.0
2015-07-27 13:25:00,51.77,51.79,51.76,51.79,13607.0,47.8691,47.8876,47.8598,47.8876,13607.0
2015-07-27 13:30:00,51.79,51.8,51.77,51.79,20658.0,47.8876,47.8968,47.8691,47.8876,20658.0
2015-07-27 13:35:00,51.8,51.81,51.77,51.78,20046.0,47.8968,47.9061,47.8691,47.8783,20046.0
2015-07-27 13:40:00,51.79,51.81,51.77,51.81,13951.0,47.8876,47.9061,47.8691,47.9061,13951.0
2015-07-27 13:45:00,51.81,51.85,51.8,51.8,14253.0,47.9061,47.943,47.8968,47.8968,14253.0
2015-07-27 13:50:00,51.8,51.84,51.79,51.82,11413.0,47.8968,47.9338,47.8876,47.9153,11413.0
2015-07-27 13:55:00,51.83,51.86,51.8,51.86,32170.0,47.9245,47.9523,47.8968,47.9523,32170.0
2015-07-27 14:00:00,51.86,51.87,51.8,51.81,44807.0,47.9523,47.9615,47.8968,47.9061,44807.0
2015-07-27 14:05:00,51.81,51.82,51.8,51.8,26555.0,47.9061,47.9153,47.8968,47.8968,26555.0
2015-07-27 14:10:00,51.81,51.81,51.78,51.8,24317.0,47.9061,47.9061,47.8783,47.8968,24317.0
2015-07-27 14:15:00,51.8,51.85,51.8,51.84,24980.0,47.8968,47.943,47.8968,47.9338,24980.0
2015-07-27 14:20:00,51.83,51.85,51.82,51.83,21530.0,47.9245,47.943,47.9153,47.9245,21530.0
2015-07-27 14:25:00,51.82,51.85,51.79,51.84,70864.0,47.9153,47.943,47.8876,47.9338,70864.0
2015-07-27 14:30:00,51.84,51.84,51.8,51.82,24009.0,47.9338,47.9338,47.8968,47.9153,24009.0
2015-07-27 14:35:00,51.81,51.84,51.8,51.81,33280.0,47.9061,47.9338,47.8968,47.9061,33280.0
2015-07-27 14:40:00,51.81,51.83,51.78,51.79,37149.0,47.9061,47.9245,47.8783,47.8876,37149.0
2015-07-27 14:45:00,51.78,51.8,51.76,51.77,27908.0,47.8783,47.8968,47.8598,47.8691,27908.0
2015-07-27 14:50:00,51.78,51.8,51.78,51.79,17773.0,47.8783,47.8968,47.8783,47.8876,17773.0
2015-07-27 14:55:00,51.78,51.84,51.78,51.83,24706.0,47.8783,47.9338,47.8783,47.9245,24706.0
2015-07-27 15:00:00,51.83,51.83,51.77,51.77,29573.0,47.9245,47.9245,47.8691,47.8691,29573.0
2015-07-27 15:05:00,51.76,51.77,51.71,51.74,59905.0,47.8598,47.8691,47.8136,47.8413,59905.0
2015-07-27 15:10:00,51.74,51.74,51.73,51.73,35714.0,47.8413,47.8413,47.8321,47.8321,35714.0
2015-07-27 15:15:00,51.74,51.77,51.73,51.75,93445.0,47.8413,47.8691,47.8321,47.8506,93445.0
2015-07-27 15:20:00,51.75,51.76,51.72,51.73,34194.0,47.8506,47.8598,47.8228,47.8321,34194.0
2015-07-27 15:25:00,51.73,51.77,51.73,51.77,57196.0,47.8321,47.8691,47.8321,47.8691,57196.0
2015-07-27 15:30:00,51.77,51.79,51.74,51.79,60164.0,47.8691,47.8876,47.8413,47.8876,60164.0
2015-07-27 15:35:00,51.79,51.79,51.73,51.73,47389.0,47.8876,47.8876,47.8321,47.8321,47389.0
2015-07-27 15:40:00,51.73,51.77,51.72,51.73,49204.0,47.8321,47.8691,47.8228,47.8321,49204.0
2015-07-27 15:45:00,51.73,51.77,51.69,51.76,83201.0,47.8321,47.8691,47.7951,47.8598,83201.0
2015-07-27 15:50:00,51.76,51.77,51.74,51.75,52487.0,47.8598,47.8691,47.8413,47.8506,52487.0
2015-07-27 15:55:00,51.74,51.8,51.73,51.8,209697.0,47.8413,47.8968,47.8321,47.8968,209697.0
2015-07-28 09:30:00,51.73,51.87,51.56,51.65,75099.0,47.8321,47.9615,47.6749,47.7581,75099.0
2015-07-28 09:35:00,51.65,51.93,51.65,51.88,111460.0,47.7581,48.017,47.7581,47.9708,111460.0
2015-07-28 09:40:00,51.9,51.95,51.82,51.93,45862.0,47.9893,48.0355,47.9153,48.017,45862.0
2015-07-28 09:45:00,51.92,51.96,51.86,51.89,65340.0,48.0078,48.0447,47.9523,47.98,65340.0
2015-07-28 09:50:00,51.88,51.92,51.82,51.9,54001.0,47.9708,48.0078,47.9153,47.9893,54001.0
2015-07-28 09:55:00,51.89,51.94,51.87,51.9,68805.0,47.98,48.0263,47.9615,47.9893,68805.0
2015-07-28 10:00:00,51.91,51.95,51.9,51.91,105660.0,47.9985,48.0355,47.9893,47.9985,105660.0
2015-07-28 10:05:00,51.91,51.97,51.91,51.93,71734.0,47.9985,48.054,47.9985,48.017,71734.0
2015-07-28 10:10:00,51.93,51.95,51.91,51.95,46548.0,48.017,48.0355,47.9985,48.0355,46548.0
2015-07-28 10:15:00,51.94,51.96,51.92,51.94,49925.0,48.0263,48.0447,48.0078,48.0263,49925.0
2015-07-28 10:20:00,51.94,51.96,51.86,51.94,52863.0,48.0263,48.0447,47.9523,48.0263,52863.0
2015-07-28 10:25:00,51.93,51.95,51.92,51.94,46912.0,48.017,48.0355,48.0078,48.0263,46912.0
2015-07-28 10:30:00,51.94,52.0,51.93,52.0,57153.0,48.0263,48.0817,48.017,48.0817,57153.0
2015-07-28 10:35:00,51.99,52.04,51.99,52.03,82756.0,48.0725,48.1187,48.0725,48.1095,82756.0
2015-07-28 10:40:00,52.03,52.04,52.0,52.02,51025.0,48.1095,48.1187,48.0817,48.1002,51025.0
2015-07-28 10:45:00,52.03,52.07,52.01,52.05,51340.0,48.1095,48.1465,48.091,48.128,51340.0
2015-07-28 10:50:00,52.05,52.07,52.01,52.01,38618.0,48.128,48.1465,48.091,48.091,38618.0
2015-07-28 10:55:00,52.01,52.04,52.01,52.03,40676.0,48.091,48.1187,48.091,48.1095,40676.0
2015-07-28 11:00:00,52.03,52.05,52.01,52.02,33545.0,48.1095,48.128,48.091,48.1002,33545.0
2015-07-28 11:05:00,52.03,52.05,52.01,52.01,49668.0,48.1095,48.128,48.091,48.091,49668.0
2015-07-28 11:10:00,52.02,52.05,52.01,52.02,69100.0,48.1002,48.128,48.091,48.1002,69100.0
2015-07-28 11:15:00,52.03,52.07,52.03,52.05,26022.0,48.1095,48.1465,48.1095,48.128,26022.0
2015-07-28 11:20:00,52.05,52.07,52.02,52.03,23856.0,48.128,48.1465,48.1002,48.1095,23856.0
2015-07-28 11:25:00,52.03,52.07,52.02,52.05,26017.0,48.1095,48.1465,48.1002,48.128,26017.0
2015-07-28 11:30:00,52.06,52.06,52.03,52.05,29720.0,48.1372,48.1372,48.1095,48.128,29720.0
2015-07-28 11:35:00,52.05,52.05,52.03,52.04,45847.0,48.128,48.128,48.1095,48.1187,45847.0
2015-07-28 11:40:00,52.03,52.04,52.01,52.02,72459.0,48.1095,48.1187,48.091,48.1002,72459.0
2015-07-28 11:45:00,52.02,52.07,52.02,52.03,34754.0,48.1002,48.1465,48.1002,48.1095,34754.0
2015-07-28 11:50:00,52.03,52.04,52.01,52.01,19844.0,48.1095,48.1187,48.091,48.091,19844.0
2015-07-28 11:55:00,52.02,52.06,52.01,52.04,24850.0,48.1002,48.1372,48.091,48.1187,24850.0
2015-07-28 12:00:00,52.04,52.07,52.02,52.07,27255.0,48.1187,48.1465,48.1002,48.1465,27255.0
2015-07-28 12:05:00,52.07,52.11,52.02,52.06,47427.0,48.1465,48.1834,48.1002,48.1372,47427.0
2015-07-28 12:10:00,52.06,52.13,52.06,52.1,26508.0,48.1372,48.2019,48.1372,48.1742,26508.0
2015-07-28 12:15:00,52.09,52.1,52.06,52.07,23152.0,48.165,48.1742,48.1372,48.1465,23152.0
2015-07-28 12:20:00,52.07,52.1,52.06,52.06,38796.0,48.1465,48.1742,48.1372,48.1372,38796.0
2015-07-28 12:25:00,52.06,52.09,52.05,52.07,23574.0,48.1372,48.165,48.128,48.1465,23574.0
2015-07-28 12:30:00,52.06,52.07,52.01,52.04,21662.0,48.1372,48.1465,48.091,48.1187,21662.0
2015-07-28 12:35:00,52.03,52.03,51.92,51.94,20690.0,48.1095,48.1095,48.0078,48.0263,20690.0
2015-07-28 12:40:00,51.95,51.99,51.93,51.94,16014.0,48.0355,48.0725,48.017,48.0263,16014.0
2015-07-28 12:45:00,51.95,52.01,51.95,52.01,20876.0,48.0355,48.091,48.0355,48.091,20876.0
2015-07-28 12:50:00,52.01,52.05,52.0,52.03,15446.0,48.091,48.128,48.0817,48.1095,15446.0
2015-07-28 12:55:00,52.03,52.05,52.0,52.02,16126.0,48.1095,48.128,48.0817,48.1002,16126.0
2015-07-28 13:00:00,52.03,52.03,51.99,52.02,25630.0,48.1095,48.1095,48.0725,48.1002,25630.0
2015-07-28 13:05:00,52.01,52.06,52.0,52.04,17020.0,48.091,48.1372,48.0817,48.1187,17020.0
2015-07-28 13:10:00,52.04,52.04,51.99,52.01,22874.0,48.1187,48.1187,48.0725,48.091,22874.0
2015-07-28 13:15:00,52.01,52.03,51.99,52.0,36598.0,48.091,48.1095,48.0725,48.0817,36598.0
2015-07-28 13:20:00,51.99,52.02,51.99,52.01,17070.0,48.0725,48.1002,48.0725,48.091,17070.0
2015-07-28 13:25:00,52.0,52.01,51.99,52.0,30894.0,48.0817,48.091,48.0725,48.0817,30894.0
2015-07-28 13:30:00,52.0,52.03,51.99,52.03,24859.0,48.0817,48.1095,48.0725,48.1095,24859.0
2015-07-28 13:35:00,52.04,52.05,52.01,52.02,15060.0,48.1187,48.128,48.091,48.1002,15060.0
2015-07-28 13:40:00,52.02,52.02,51.98,51.99,29409.0,48.1002,48.1002,48.0632,48.0725,29409.0
2015-07-28 13:45:00,52.0,52.04,51.97,52.0,22965.0,48.0817,48.1187,48.054,48.0817,22965.0
2015-07-28 13:50:00,52.0,52.01,51.99,52.0,29065.0,48.0817,48.091,48.0725,48.0817,29065.0
2015-07-28 13:55:00,52.0,52.01,51.99,52.0,26669.0,48.0817,48.091,48.0725,48.0817,26669.0
2015-07-28 14:00:00,51.99,52.01,51.99,52.01,26847.0,48.0725,48.091,48.0725,48.091,26847.0
2015-07-28 14:05:00,52.01,52.04,51.99,52.0,26597.0,48.091,48.1187,48.0725,48.0817,26597.0
2015-07-28 14:10:00,52.0,52.01,51.99,52.01,17863.0,48.0817,48.091,48.0725,48.091,17863.0
2015-07-28 14:15:00,52.01,52.05,51.99,52.05,20247.0,48.091,48.128,48.0725,48.128,20247.0
2015-07-28 14:20:00,52.04,52.09,52.02,52.08,27795.0,48.1187,48.165,48.1002,48.1557,27795.0
2015-07-28 14:25:00,52.08,52.12,52.07,52.12,31945.0,48.1557,48.1927,48.1465,48.1927,31945.0
2015-07-28 14:30:00,52.12,52.12,52.11,52.11,23451.0,48.1927,48.1927,48.1834,48.1834,23451.0
2015-07-28 14:35:00,52.12,52.16,52.11,52.16,31494.0,48.1927,48.2297,48.1834,48.2297,31494.0
2015-07-28 14:40:00,52.16,52.17,52.15,52.16,33479.0,48.2297,48.2389,48.2204,48.2297,33479.0
2015-07-28 14:45:00,52.16,52.18,52.16,52.18,37690.0,48.2297,48.2482,48.2297,48.2482,37690.0
2015-07-28 14:50:00,52.17,52.2,52.17,52.18,64111.0,48.2389,48.2667,48.2389,48.2482,64111.0
2015-07-28 14:55:00,52.17,52.19,52.17,52.19,134834.0,48.2389,48.2574,48.2389,48.2574,134834.0
2015-07-28 15:00:00,52.18,52.19,52.16,52.18,50796.0,48.2482,48.2574,48.2297,48.2482,50796.0
2015-07-28 15:05:00,52.17,52.18,52.16,52.18,53823.0,48.2389,48.2482,48.2297,48.2482,53823.0
2015-07-28 15:10:00,52.18,52.2,52.16,52.16,36303.0,48.2482,48.2667,48.2297,48.2297,36303.0
2015-07-28 15:15:00,52.17,52.17,52.16,52.16,35364.0,48.2389,48.2389,48.2297,48.2297,35364.0
2015-07-28 15:20:00,52.16,52.17,52.16,52.16,45991.0,48.2297,48.2389,48.2297,48.2297,45991.0
2015-07-28 15:25:00,52.16,52.2,52.15,52.16,56802.0,48.2297,48.2667,48.2204,48.2297,56802.0
2015-07-28 15:30:00,52.16,52.2,52.14,52.2,78509.0,48.2297,48.2667,48.2112,48.2667,78509.0
2015-07-28 15:35:00,52.2,52.25,52.19,52.23,63668.0,48.2667,48.3129,48.2574,48.2944,63668.0
2015-07-28 15:40:00,52.23,52.24,52.22,52.22,90111.0,48.2944,48.3037,48.2852,48.2852,90111.0
2015-07-28 15:45:00,52.22,52.26,52.22,52.25,134385.0,48.2852,48.3221,48.2852,48.3129,134385.0
2015-07-28 15:50:00,52.25,52.26,52.25,52.26,94923.0,48.3129,48.3221,48.3129,48.3221,94923.0
2015-07-28 15:55:00,52.25,52.29,52.24,52.27,218814.0,48.3129,48.3499,48.3037,48.3314,218814.0
2015-07-29 09:30:00,51.9,52.29,51.66,51.79,36476.0,47.9893,48.3499,47.7674,47.8876,36476.0
2015-07-29 09:35:00,51.81,52.46,51.71,52.05,35880.0,47.9061,48.5071,47.8136,48.128,35880.0
2015-07-29 09:40:00,52.08,52.28,51.88,52.23,47274.0,48.1557,48.3406,47.9708,48.2944,47274.0
2015-07-29 09:45:00,52.21,52.32,52.1,52.27,32720.0,48.2759,48.3776,48.1742,48.3314,32720.0
2015-07-29 09:50:00,52.26,52.41,52.2,52.39,27272.0,48.3221,48.4608,48.2667,48.4423,27272.0
2015-07-29 09:55:00,52.41,52.6,52.35,52.6,39621.0,48.4608,48.6365,48.4054,48.6365,39621.0
2015-07-29 10:00:00,52.61,52.69,52.48,52.51,32843.0,48.6458,48.7197,48.5256,48.5533,32843.0
2015-07-29 10:05:00,52.51,52.51,52.4,52.44,33254.0,48.5533,48.5533,48.4516,48.4886,33254.0
2015-07-29 10:10:00,52.44,52.45,52.39,52.44,10675.0,48.4886,48.4978,48.4423,48.4886,10675.0
2015-07-29 10:15:00,52.43,52.53,52.35,52.52,54769.0,48.4793,48.5718,48.4054,48.5626,54769.0
2015-07-29 10:20:00,52.51,52.66,52.5,52.62,49604.0,48.5533,48.692,48.5441,48.655,49604.0
2015-07-29 10:25:00,52.63,52.64,52.5,52.57,22121.0,48.6643,48.6735,48.5441,48.6088,22121.0
2015-07-29 10:30:00,52.58,52.58,52.43,52.45,41211.0,48.618,48.618,48.4793,48.4978,41211.0
2015-07-29 10:35:00,52.46,52.46,52.36,52.39,71058.0,48.5071,48.5071,48.4146,48.4423,71058.0
2015-07-29 10:40:00,52.39,52.43,52.25,52.39,45797.0,48.4423,48.4793,48.3129,48.4423,45797.0
2015-07-29 10:45:00,52.41,52.48,52.35,52.35,35323.0,48.4608,48.5256,48.4054,48.4054,35323.0
2015-07-29 10:50:00,52.37,52.37,52.21,52.25,9380.0,48.4239,48.4239,48.2759,48.3129,9380.0
2015-07-29 10:55:00,52.24,52.25,52.16,52.23,39785.0,48.3037,48.3129,48.2297,48.2944,39785.0
2015-07-29 11:00:00,52.23,52.24,52.08,52.11,31464.0,48.2944,48.3037,48.1557,48.1834,31464.0
2015-07-29 11:05:00,52.09,52.17,52.06,52.16,54027.0,48.165,48.2389,48.1372,48.2297,54027.0
2015-07-29 11:10:00,52.17,52.24,52.12,52.22,60270.0,48.2389,48.3037,48.1927,48.2852,60270.0
2015-07-29 11:15:00,52.22,52.22,52.06,52.07,28357.0,48.2852,48.2852,48.1372,48.1465,28357.0
2015-07-29 11:20:00,52.06,52.2,52.06,52.2,22836.0,48.1372,48.2667,48.1372,48.2667,22836.0
2015-07-29 11:25:00,52.2,52.31,52.19,52.3,45543.0,48.2667,48.3684,48.2574,48.3591,45543.0
2015-07-29 11:30:00,52.29,52.3,52.19,52.23,17021.0,48.3499,48.3591,48.2574,48.2944,17021.0
2015-07-29 11:35:00,52.23,52.23,52.11,52.13,25628.0,48.2944,48.2944,48.1834,48.2019,25628.0
2015-07-29 11:40:00,52.13,52.13,52.04,52.04,25712.0,48.2019,48.2019,48.1187,48.1187,25712.0
2015-07-29 11:45:00,52.04,52.13,52.03,52.11,24350.0,48.1187,48.2019,48.1095,48.1834,24350.0
2015-07-29 11:50:00,52.12,52.12,52.08,52.09,11623.0,48.1927,48.1927,48.1557,48.165,11623.0
2015-07-29 11:55:00,52.09,52.09,52.0,52.05,22416.0,48.165,48.165,48.0817,48.128,22416.0
2015-07-29 12:00:00,52.05,52.06,51.98,51.98,17745.0,48.128,48.1372,48.0632,48.0632,17745.0
2015-07-29 12:05:00,51.98,51.98,51.92,51.92,21518.0,48.0632,48.0632,48.0078,48.0078,21518.0
2015-07-29 12:10:00,51.93,51.99,51.92,51.97,11511.0,48.017,48.0725,48.0078,48.054,11511.0
2015-07-29 12:15:00,51.97,52.07,51.96,52.04,13023.0,48.054,48.1465,48.0447,48.1187,13023.0
2015-07-29 12:20:00,52.04,52.09,52.04,52.08,6401.0,48.1187,48.165,48.1187,48.1557,6401.0
2015-07-29 12:25:00,52.07,52.07,52.01,52.05,19811.0,48.1465,48.1465,48.091,48.128,19811.0
2015-07-29 12:30:00,52.05,52.1,52.04,52.08,35525.0,48.128,48.1742,48.1187,48.1557,35525.0
2015-07-29 12:35:00,52.09,52.15,52.07,52.12,18616.0,48.165,48.2204,48.1465,48.1927,18616.0
2015-07-29 12:40:00,52.11,52.22,52.1,52.22,12607.0,48.1834,48.2852,48.1742,48.2852,12607.0
2015-07-29 12:45:00,52.22,52.25,52.17,52.17,8757.0,48.2852,48.3129,48.2389,48.2389,8757.0
2015-07-29 12:50:00,52.18,52.21,52.07,52.12,22607.0,48.2482,48.2759,48.1465,48.1927,22607.0
2015-07-29 12:55:00,52.13,52.18,52.09,52.13,14432.0,48.2019,48.2482,48.165,48.2019,14432.0
2015-07-29 13:00:00,52.1,52.13,52.07,52.08,7262.0,48.1742,48.2019,48.1465,48.1557,7262.0
2015-07-29 13:05:00,52.08,52.09,52.05,52.08,13238.0,48.1557,48.165,48.128,48.1557,13238.0
2015-07-29 13:10:00,52.09,52.11,52.07,52.09,11163.0,48.165,48.1834,48.1465,48.165,11163.0
2015-07-29 13:15:00,52.09,52.14,52.08,52.11,18465.0,48.165,48.2112,48.1557,48.1834,18465.0
2015-07-29 13:20:00,52.11,52.15,52.1,52.14,14557.0,48.1834,48.2204,48.1742,48.2112,14557.0
2015-07-29 13:25:00,52.13,52.14,52.08,52.12,11684.0,48.2019,48.2112,48.1557,48.1927,11684.0
2015-07-29 13:30:00,52.12,52.13,52.05,52.07,14624.0,48.1927,48.2019,48.128,48.1465,14624.0
2015-07-29 13:35:00,52.07,52.16,52.06,52.12,21754.0,48.1465,48.2297,48.1372,48.1927,21754.0
2015-07-29 13:40:00,52.13,52.15,52.11,52.14,11955.0,48.2019,48.2204,48.1834,48.2112,11955.0
2015-07-29 13:45:00,52.14,52.17,52.11,52.16,24654.0,48.2112,48.2389,48.1834,48.2297,24654.0
2015-07-29 13:50:00,52.15,52.19,52.15,52.18,9606.0,48.2204,48.2574,48.2204,48.2482,9606.0
2015-07-29 13:55:00,52.16,52.22,52.15,52.19,12281.0,48.2297,48.2852,48.2204,48.2574,12281.0
2015-07-29 14:00:00,52.2,52.37,52.11,52.14,35388.0,48.2667,48.4239,48.1834,48.2112,35388.0
2015-07-29 14:05:00,52.13,52.23,52.09,52.12,44153.0,48.2019,48.2944,48.165,48.1927,44153.0
2015-07-29 14:10:00,52.11,52.21,52.09,52.18,30061.0,48.1834,48.2759,48.165,48.2482,30061.0
2015-07-29 14:15:00,52.18,52.32,52.17,52.29,16911.0,48.2482,48.3776,48.2389,48.3499,16911.0
2015-07-29 14:20:00,52.28,52.36,52.26,52.3,24551.0,48.3406,48.4146,48.3221,48.3591,24551.0
2015-07-29 14:25:00,52.3,52.37,52.26,52.37,25024.0,48.3591,48.4239,48.3221,48.4239,25024.0
2015-07-29 14:30:00,52.38,52.38,52.29,52.34,21564.0,48.4331,48.4331,48.3499,48.3961,21564.0
2015-07-29 14:35:00,52.34,52.35,52.2,52.23,18259.0,48.3961,48.4054,48.2667,48.2944,18259.0
2015-07-29 14:40:00,52.21,52.29,52.21,52.29,17051.0,48.2759,48.3499,48.2759,48.3499,17051.0
2015-07-29 14:45:00,52.3,52.31,52.28,52.3,27599.0,48.3591,48.3684,48.3406,48.3591,27599.0
2015-07-29 14:50:00,52.29,52.35,52.29,52.35,22711.0,48.3499,48.4054,48.3499,48.4054,22711.0
2015-07-29 14:55:00,52.35,52.41,52.35,52.39,11165.0,48.4054,48.4608,48.4054,48.4423,11165.0
2015-07-29 15:00:00,52.39,52.4,52.28,52.3,27928.0,48.4423,48.4516,48.3406,48.3591,27928.0
2015-07-29 15:05:00,52.3,52.3,52.17,52.17,36221.0,48.3591,48.3591,48.2389,48.2389,36221.0
2015-07-29 15:10:00,52.17,52.22,52.15,52.22,37454.0,48.2389,48.2852,48.2204,48.2852,37454.0
2015-07-29 15:15:00,52.22,52.24,52.18,52.2,26559.0,48.2852,48.3037,48.2482,48.2667,26559.0
2015-07-29 15:20:00,52.19,52.22,52.19,52.21,30178.0,48.2574,48.2852,48.2574,48.2759,30178.0
2015-07-29 15:25:00,52.21,52.29,52.21,52.27,38284.0,48.2759,48.3499,48.2759,48.3314,38284.0
2015-07-29 15:30:00,52.27,52.38,52.27,52.34,73083.0,48.3314,48.4331,48.3314,48.3961,73083.0
2015-07-29 15:35:00,52.33,52.37,52.32,52.34,48346.0,48.3869,48.4239,48.3776,48.3961,48346.0
2015-07-29 15:40:00,52.34,52.46,52.34,52.43,58255.0,48.3961,48.5071,48.3961,48.4793,58255.0
2015-07-29 15:45:00,52.44,52.45,52.37,52.38,82854.0,48.4886,48.4978,48.4239,48.4331,82854.0
2015-07-29 15:50:00,52.38,52.39,52.32,52.33,99285.0,48.4331,48.4423,48.3776,48.3869,99285.0
2015-07-29 15:55:00,52.32,52.42,52.3,52.36,264628.0,48.3776,48.4701,48.3591,48.4146,264628.0
2015-07-30 09:30:00,52.06,52.26,51.8,51.82,86348.0,48.1372,48.3221,47.8968,47.9153,86348.0
2015-07-30 09:35:00,51.82,52.22,51.81,52.22,40866.0,47.9153,48.2852,47.9061,48.2852,40866.0
2015-07-30 09:40:00,52.21,52.23,52.04,52.23,29501.0,48.2759,48.2944,48.1187,48.2944,29501.0
2015-07-30 09:45:00,52.24,52.37,52.23,52.35,55030.0,48.3037,48.4239,48.2944,48.4054,55030.0
2015-07-30 09:50:00,52.35,52.48,52.31,52.44,64933.0,48.4054,48.5256,48.3684,48.4886,64933.0
2015-07-30 09:55:00,52.43,52.44,52.35,52.38,36272.0,48.4793,48.4886,48.4054,48.4331,36272.0
2015-07-30 10:00:00,52.38,52.45,52.34,52.44,29639.0,48.4331,48.4978,48.3961,48.4886,29639.0
2015-07-30 10:05:00,52.44,52.47,52.37,52.45,31524.0,48.4886,48.5163,48.4239,48.4978,31524.0
2015-07-30 10:10:00,52.45,52.49,52.44,52.46,72095.0,48.4978,48.5348,48.4886,48.5071,72095.0
2015-07-30 10:15:00,52.45,52.46,52.37,52.42,33233.0,48.4978,48.5071,48.4239,48.4701,33233.0
2015-07-30 10:20:00,52.41,52.42,52.3,52.3,30920.0,48.4608,48.4701,48.3591,48.3591,30920.0
2015-07-30 10:25:00,52.31,52.4,52.31,52.36,30278.0,48.3684,48.4516,48.3684,48.4146,30278.0
2015-07-30 10:30:00,52.36,52.37,52.27,52.28,26936.0,48.4146,48.4239,48.3314,48.3406,26936.0
2015-07-30 10:35:00,52.28,52.32,52.23,52.25,51027.0,48.3406,48.3776,48.2944,48.3129,51027.0
2015-07-30 10:40:00,52.24,52.28,52.21,52.22,32254.0,48.3037,48.3406,48.2759,48.2852,32254.0
2015-07-30 10:45:00,52.21,52.24,52.14,52.24,32880.0,48.2759,48.3037,48.2112,48.3037,32880.0
2015-07-30 10:50:00,52.23,52.24,52.17,52.17,34785.0,48.2944,48.3037,48.2389,48.2389,34785.0
2015-07-30 10:55:00,52.17,52.21,52.15,52.16,38405.0,48.2389,48.2759,48.2204,48.2297,38405.0
2015-07-30 11:00:00,52.15,52.15,52.06,52.12,47809.0,48.2204,48.2204,48.1372,48.1927,47809.0
2015-07-30 11:05:00,52.13,52.25,52.12,52.25,56792.0,48.2019,48.3129,48.1927,48.3129,56792.0
2015-07-30 11:10:00,52.25,52.29,52.22,52.28,38039.0,48.3129,48.3499,48.2852,48.3406,38039.0
2015-07-30 11:15:00,52.27,52.28,52.17,52.17,34573.0,48.3314,48.3406,48.2389,48.2389,34573.0
2015-07-30 11:20:00,52.17,52.26,52.16,52.26,23936.0,48.2389,48.3221,48.2297,48.3221,23936.0
2015-07-30 11:25:00,52.25,52.37,52.24,52.36,41860.0,48.3129,48.4239,48.3037,48.4146,41860.0
2015-07-30 11:30:00,52.35,52.39,52.32,52.32,27094.0,48.4054,48.4423,48.3776,48.3776,27094.0
2015-07-30 11:35:00,52.31,52.32,52.2,52.21,44578.0,48.3684,48.3776,48.2667,48.2759,44578.0
2015-07-30 11:40:00,52.22,52.26,52.2,52.25,17466.0,48.2852,48.3221,48.2667,48.3129,17466.0
2015-07-30 11:45:00,52.25,52.37,52.25,52.35,20540.0,48.3129,48.4239,48.3129,48.4054,20540.0
2015-07-30 11:50:00,52.34,52.35,52.22,52.22,20018.0,48.3961,48.4054,48.2852,48.2852,20018.0
2015-07-30 11:55:00,52.22,52.31,52.21,52.28,26318.0,48.2852,48.3684,48.2759,48.3406,26318.0
2015-07-30 12:00:00,52.28,52.3,52.25,52.29,18070.0,48.3406,48.3591,48.3129,48.3499,18070.0
2015-07-30 12:05:00,52.29,52.35,52.28,52.35,11158.0,48.3499,48.4054,48.3406,48.4054,11158.0
2015-07-30 12:10:00,52.34,52.39,52.31,52.38,38246.0,48.3961,48.4423,48.3684,48.4331,38246.0
2015-07-30 12:15:00,52.38,52.38,52.33,52.35,19457.0,48.4331,48.4331,48.3869,48.4054,19457.0
2015-07-30 12:20:00,52.35,52.39,52.34,52.35,16262.0,48.4054,48.4423,48.3961,48.4054,16262.0
2015-07-30 12:25:00,52.34,52.41,52.33,52.35,25037.0,48.3961,48.4608,48.3869,48.4054,25037.0
2015-07-30 12:30:00,52.35,52.35,52.27,52.27,21701.0,48.4054,48.4054,48.3314,48.3314,21701.0
2015-07-30 12:35:00,52.27,52.29,52.23,52.24,17540.0,48.3314,48.3499,48.2944,48.3037,17540.0
2015-07-30 12:40:00,52.24,52.25,52.2,52.22,22228.0,48.3037,48.3129,48.2667,48.2852,22228.0
2015-07-30 12:45:00,52.22,52.23,52.17,52.17,10009.0,48.2852,48.2944,48.2389,48.2389,10009.0
2015-07-30 12:50:00,52.16,52.19,52.15,52.15,24556.0,48.2297,48.2574,48.2204,48.2204,24556.0
2015-07-30 12:55:00,52.15,52.16,52.05,52.05,23524.0,48.2204,48.2297,48.128,48.128,23524.0
2015-07-30 13:00:00,52.05,52.09,52.04,52.04,22225.0,48.128,48.165,48.1187,48.1187,22225.0
2015-07-30 13:05:00,52.04,52.11,52.03,52.11,17293.0,48.1187,48.1834,48.1095,48.1834,17293.0
2015-07-30 13:10:00,52.1,52.11,52.05,52.08,24402.0,48.1742,48.1834,48.128,48.1557,24402.0
2015-07-30 13:15:00,52.08,52.08,52.02,52.04,19577.0,48.1557,48.1557,48.1002,48.1187,19577.0
2015-07-30 13:20:00,52.04,52.05,52.01,52.03,23351.0,48.1187,48.128,48.091,48.1095,23351.0
2015-07-30 13:25:00,52.03,52.03,51.99,52.02,17818.0,48.1095,48.1095,48.0725,48.1002,17818.0
2015-07-30 13:30:00,52.03,52.05,52.0,52.01,21381.0,48.1095,48.128,48.0817,48.091,21381.0
2015-07-30 13:35:00,52.02,52.06,52.0,52.05,23450.0,48.1002,48.1372,48.0817,48.128,23450.0
2015-07-30 13:40:00,52.05,52.1,52.04,52.1,24665.0,48.128,48.1742,48.1187,48.1742,24665.0
2015-07-30 13:45:00,52.1,52.12,52.08,52.09,18006.0,48.1742,48.1927,48.1557,48.165,18006.0
2015-07-30 13:50:00,52.08,52.13,52.08,52.13,23596.0,48.1557,48.2019,48.1557,48.2019,23596.0
2015-07-30 13:55:00,52.13,52.2,52.12,52.19,20205.0,48.2019,48.2667,48.1927,48.2574,20205.0
2015-07-30 14:00:00,52.19,52.19,52.14,52.14,18775.0,48.2574,48.2574,48.2112,48.2112,18775.0
2015-07-30 14:05:00,52.14,52.15,52.1,52.11,25264.0,48.2112,48.2204,48.1742,48.1834,25264.0
2015-07-30 14:10:00,52.1,52.18,52.08,52.18,24545.0,48.1742,48.2482,48.1557,48.2482,24545.0
2015-07-30 14:15:00,52.18,52.2,52.14,52.2,19500.0,48.2482,48.2667,48.2112,48.2667,19500.0
2015-07-30 14:20:00,52.2,52.2,52.16,52.17,24293.0,48.2667,48.2667,48.2297,48.2389,24293.0
2015-07-30 14:25:00,52.18,52.18,52.11,52.14,15324.0,48.2482,48.2482,48.1834,48.2112,15324.0
2015-07-30 14:30:00,52.14,52.14,52.05,52.05,19864.0,48.2112,48.2112,48.128,48.128,19864.0
2015-07-30 14:35:00,52.05,52.07,51.98,51.99,41071.0,48.128,48.1465,48.0632,48.0725,41071.0
2015-07-30 14:40:00,51.99,52.02,51.98,52.01,47569.0,48.0725,48.1002,48.0632,48.091,47569.0
2015-07-30 14:45:00,52.01,52.1,52.01,52.01,47929.0,48.091,48.1742,48.091,48.091,47929.0
2015-07-30 14:50:00,52.01,52.03,51.99,52.03,67085.0,48.091,48.1095,48.0725,48.1095,67085.0
2015-07-30 14:55:00,52.04,52.13,52.04,52.11,32485.0,48.1187,48.2019,48.1187,48.1834,32485.0
2015-07-30 15:00:00,52.12,52.14,52.06,52.07,51220.0,48.1927,48.2112,48.1372,48.1465,51220.0
2015-07-30 15:05:00,52.08,52.12,52.07,52.11,29212.0,48.1557,48.1927,48.1465,48.1834,29212.0
2015-07-30 15:10:00,52.12,52.12,52.06,52.1,28747.0,48.1927,48.1927,48.1372,48.1742,28747.0
2015-07-30 15:15:00,52.11,52.11,52.05,52.08,27336.0,48.1834,48.1834,48.128,48.1557,27336.0
2015-07-30 15:20:00,52.08,52.17,52.08,52.16,50369.0,48.1557,48.2389,48.1557,48.2297,50369.0
2015-07-30 15:25:00,52.16,52.16,52.11,52.15,39216.0,48.2297,48.2297,48.1834,48.2204,39216.0
2015-07-30 15:30:00,52.16,52.22,52.14,52.14,33214.0,48.2297,48.2852,48.2112,48.2112,33214.0
2015-07-30 15:35:00,52.15,52.19,52.14,52.18,41280.0,48.2204,48.2574,48.2112,48.2482,41280.0
2015-07-30 15:40:00,52.19,52.2,52.14,52.19,62396.0,48.2574,48.2667,48.2112,48.2574,62396.0
2015-07-30 15:45:00,52.18,52.19,52.13,52.19,72972.0,48.2482,48.2574,48.2019,48.2574,72972.0
2015-07-30 15:50:00,52.19,52.21,52.13,52.19,74892.0,48.2574,48.2759,48.2019,48.2574,74892.0
2015-07-30 15:55:00,52.19,52.24,52.18,52.19,150676.0,48.2574,48.3037,48.2482,48.2574,150676.0
2015-07-31 09:30:00,52.56,52.86,52.56,52.83,8083.0,48.5995,48.8769,48.5995,48.8492,8083.0
2015-07-31 09:35:00,52.75,52.76,52.55,52.63,90888.0,48.7752,48.7845,48.5903,48.6643,90888.0
2015-07-31 09:40:00,52.59,52.8,52.58,52.78,50831.0,48.6273,48.8215,48.618,48.803,50831.0
2015-07-31 09:45:00,52.79,52.79,52.66,52.71,31848.0,48.8122,48.8122,48.692,48.7382,31848.0
2015-07-31 09:50:00,52.71,52.74,52.67,52.74,32565.0,48.7382,48.766,48.7012,48.766,32565.0
2015-07-31 09:55:00,52.75,52.9,52.72,52.89,84376.0,48.7752,48.9139,48.7475,48.9047,84376.0
2015-07-31 10:00:00,52.88,52.9,52.81,52.88,54638.0,48.8954,48.9139,48.8307,48.8954,54638.0
2015-07-31 10:05:00,52.88,52.93,52.87,52.91,25861.0,48.8954,48.9417,48.8862,48.9232,25861.0
2015-07-31 10:10:00,52.91,52.98,52.88,52.93,57762.0,48.9232,48.9879,48.8954,48.9417,57762.0
2015-07-31 10:15:00,52.93,52.98,52.93,52.94,22256.0,48.9417,48.9879,48.9417,48.9509,22256.0
2015-07-31 10:20:00,52.94,53.05,52.93,53.05,54461.0,48.9509,49.0526,48.9417,49.0526,54461.0
2015-07-31 10:25:00,53.04,53.1,53.02,53.1,38133.0,49.0434,49.0988,49.0249,49.0988,38133.0
2015-07-31 10:30:00,53.1,53.14,53.05,53.07,54672.0,49.0988,49.1358,49.0526,49.0711,54672.0
2015-07-31 10:35:00,53.08,53.12,53.07,53.11,23297.0,49.0804,49.1173,49.0711,49.1081,23297.0
2015-07-31 10:40:00,53.11,53.25,53.1,53.24,46198.0,49.1081,49.2375,49.0988,49.2283,46198.0
2015-07-31 10:45:00,53.24,53.24,53.14,53.15,53068.0,49.2283,49.2283,49.1358,49.1451,53068.0
2015-07-31 10:50:00,53.15,53.18,53.13,53.15,42949.0,49.1451,49.1728,49.1266,49.1451,42949.0
2015-07-31 10:55:00,53.15,53.19,53.14,53.14,40440.0,49.1451,49.1821,49.1358,49.1358,40440.0
2015-07-31 11:00:00,53.15,53.15,53.02,53.03,24659.0,49.1451,49.1451,49.0249,49.0341,24659.0
2015-07-31 11:05:00,53.01,53.02,52.91,52.92,22262.0,49.0156,49.0249,48.9232,48.9324,22262.0
2015-07-31 11:10:00,52.92,53.0,52.91,52.99,25052.0,48.9324,49.0064,48.9232,48.9971,25052.0
2015-07-31 11:15:00,53.01,53.02,52.99,52.99,17226.0,49.0156,49.0249,48.9971,48.9971,17226.0
2015-07-31 11:20:00,52.99,52.99,52.95,52.98,14824.0,48.9971,48.9971,48.9602,48.9879,14824.0
2015-07-31 11:25:00,52.98,53.01,52.96,53.01,19858.0,48.9879,49.0156,48.9694,49.0156,19858.0
2015-07-31 11:30:00,53.01,53.01,52.96,53.0,19190.0,49.0156,49.0156,48.9694,49.0064,19190.0
2015-07-31 11:35:00,53.0,53.0,52.87,52.88,12411.0,49.0064,49.0064,48.8862,48.8954,12411.0
2015-07-31 11:40:00,52.88,52.89,52.87,52.88,15610.0,48.8954,48.9047,48.8862,48.8954,15610.0
2015-07-31 11:45:00,52.88,52.88,52.76,52.77,29680.0,48.8954,48.8954,48.7845,48.7937,29680.0
2015-07-31 11:50:00,52.78,52.84,52.77,52.81,19929.0,48.803,48.8584,48.7937,48.8307,19929.0
2015-07-31 11:55:00,52.8,52.81,52.7,52.74,22701.0,48.8215,48.8307,48.729,48.766,22701.0
2015-07-31 12:00:00,52.72,52.79,52.71,52.79,36077.0,48.7475,48.8122,48.7382,48.8122,36077.0
2015-07-31 12:05:00,52.79,52.82,52.77,52.78,24484.0,48.8122,48.8399,48.7937,48.803,24484.0
2015-07-31 12:10:00,52.79,52.83,52.77,52.82,16793.0,48.8122,48.8492,48.7937,48.8399,16793.0
2015-07-31 12:15:00,52.83,52.84,52.78,52.78,10549.0,48.8492,48.8584,48.803,48.803,10549.0
2015-07-31 12:20:00,52.78,52.79,52.77,52.78,14539.0,48.803,48.8122,48.7937,48.803,14539.0
2015-07-31 12:25:00,52.78,52.86,52.77,52.85,43138.0,48.803,48.8769,48.7937,48.8677,43138.0
2015-07-31 12:30:00,52.85,52.86,52.82,52.86,10395.0,48.8677,48.8769,48.8399,48.8769,10395.0
2015-07-31 12:35:00,52.87,52.87,52.83,52.84,7057.0,48.8862,48.8862,48.8492,48.8584,7057.0
2015-07-31 12:40:00,52.84,52.87,52.82,52.85,19535.0,48.8584,48.8862,48.8399,48.8677,19535.0
2015-07-31 12:45:00,52.86,52.86,52.84,52.84,10014.0,48.8769,48.8769,48.8584,48.8584,10014.0
2015-07-31 12:50:00,52.84,52.88,52.84,52.85,12086.0,48.8584,48.8954,48.8584,48.8677,12086.0
2015-07-31 12:55:00,52.85,52.9,52.84,52.88,13608.0,48.8677,48.9139,48.8584,48.8954,13608.0
2015-07-31 13:00:00,52.88,52.89,52.86,52.88,9083.0,48.8954,48.9047,48.8769,48.8954,9083.0
2015-07-31 13:05:00,52.87,52.9,52.86,52.89,11407.0,48.8862,48.9139,48.8769,48.9047,11407.0
2015-07-31 13:10:00,52.89,52.89,52.86,52.86,8495.0,48.9047,48.9047,48.8769,48.8769,8495.0
2015-07-31 13:15:00,52.85,52.85,52.79,52.8,6507.0,48.8677,48.8677,48.8122,48.8215,6507.0
2015-07-31 13:20:00,52.79,52.81,52.75,52.76,6256.0,48.8122,48.8307,48.7752,48.7845,6256.0
2015-07-31 13:25:00,52.75,52.75,52.73,52.74,5787.0,48.7752,48.7752,48.7567,48.766,5787.0
2015-07-31 13:30:00,52.75,52.75,52.68,52.73,9152.0,48.7752,48.7752,48.7105,48.7567,9152.0
2015-07-31 13:35:00,52.71,52.71,52.62,52.63,31061.0,48.7382,48.7382,48.655,48.6643,31061.0
2015-07-31 13:40:00,52.64,52.66,52.58,52.59,15590.0,48.6735,48.692,48.618,48.6273,15590.0
2015-07-31 13:45:00,52.6,52.61,52.56,52.57,23314.0,48.6365,48.6458,48.5995,48.6088,23314.0
2015-07-31 13:50:00,52.56,52.59,52.56,52.57,12095.0,48.5995,48.6273,48.5995,48.6088,12095.0
2015-07-31 13:55:00,52.57,52.59,52.55,52.56,10275.0,48.6088,48.6273,48.5903,48.5995,10275.0
2015-07-31 14:00:00,52.56,52.59,52.54,52.56,15739.0,48.5995,48.6273,48.581,48.5995,15739.0
2015-07-31 14:05:00,52.57,52.59,52.55,52.58,13150.0,48.6088,48.6273,48.5903,48.618,13150.0
2015-07-31 14:10:00,52.58,52.58,52.51,52.54,14787.0,48.618,48.618,48.5533,48.581,14787.0
2015-07-31 14:15:00,52.55,52.58,52.51,52.58,15123.0,48.5903,48.618,48.5533,48.618,15123.0
2015-07-31 14:20:00,52.59,52.62,52.58,52.6,34270.0,48.6273,48.655,48.618,48.6365,34270.0
2015-07-31 14:25:00,52.6,52.63,52.59,52.6,7776.0,48.6365,48.6643,48.6273,48.6365,7776.0
2015-07-31 14:30:00,52.6,52.63,52.59,52.62,17275.0,48.6365,48.6643,48.6273,48.655,17275.0
2015-07-31 14:35:00,52.61,52.62,52.59,52.6,24382.0,48.6458,48.655,48.6273,48.6365,24382.0
2015-07-31 14:40:00,52.6,52.62,52.59,52.61,26542.0,48.6365,48.655,48.6273,48.6458,26542.0
2015-07-31 14:45:00,52.61,52.61,52.56,52.59,26586.0,48.6458,48.6458,48.5995,48.6273,26586.0
2015-07-31 14:50:00,52.59,52.62,52.58,52.6,14012.0,48.6273,48.655,48.618,48.6365,14012.0
2015-07-31 14:55:00,52.6,52.6,52.59,52.6,7249.0,48.6365,48.6365,48.6273,48.6365,7249.0
2015-07-31 15:00:00,52.59,52.61,52.59,52.6,22458.0,48.6273,48.6458,48.6273,48.6365,22458.0
2015-07-31 15:05:00,52.6,52.62,52.56,52.56,23017.0,48.6365,48.655,48.5995,48.5995,23017.0
2015-07-31 15:10:00,52.56,52.58,52.56,52.58,27322.0,48.5995,48.618,48.5995,48.618,27322.0
2015-07-31 15:15:00,52.58,52.6,52.57,52.59,20474.0,48.618,48.6365,48.6088,48.6273,20474.0
2015-07-31 15:20:00,52.6,52.62,52.55,52.56,27866.0,48.6365,48.655,48.5903,48.5995,27866.0
2015-07-31 15:25:00,52.57,52.58,52.5,52.52,33072.0,48.6088,48.618,48.5441,48.5626,33072.0
2015-07-31 15:30:00,52.52,52.59,52.51,52.59,46636.0,48.5626,48.6273,48.5533,48.6273,46636.0
2015-07-31 15:35:00,52.59,52.61,52.58,52.59,47045.0,48.6273,48.6458,48.618,48.6273,47045.0
2015-07-31 15:40:00,52.59,52.61,52.58,52.59,53403.0,48.6273,48.6458,48.618,48.6273,53403.0
2015-07-31 15:45:00,52.59,52.59,52.45,52.47,92313.0,48.6273,48.6273,48.4978,48.5163,92313.0
2015-07-31 15:50:00,52.47,52.48,52.42,52.46,73799.0,48.5163,48.5256,48.4701,48.5071,73799.0
2015-07-31 15:55:00,52.46,52.53,52.44,52.52,145140.0,48.5071,48.5718,48.4886,48.5626,145140.0
2015-08-03 09:30:00,52.66,52.68,52.42,52.59,71044.0,48.692,48.7105,48.4701,48.6273,71044.0
2015-08-03 09:35:00,52.62,52.68,52.62,52.68,19380.0,48.655,48.7105,48.655,48.7105,19380.0
2015-08-03 09:40:00,52.68,52.77,52.62,52.68,39903.0,48.7105,48.7937,48.655,48.7105,39903.0
2015-08-03 09:45:00,52.72,52.8,52.66,52.78,22030.0,48.7475,48.8215,48.692,48.803,22030.0
2015-08-03 09:50:00,52.77,52.86,52.72,52.81,14983.0,48.7937,48.8769,48.7475,48.8307,14983.0
2015-08-03 09:55:00,52.83,52.86,52.8,52.84,18383.0,48.8492,48.8769,48.8215,48.8584,18383.0
2015-08-03 10:00:00,52.83,52.91,52.8,52.88,13683.0,48.8492,48.9232,48.8215,48.8954,13683.0
2015-08-03 10:05:00,52.87,52.91,52.83,52.86,9450.0,48.8862,48.9232,48.8492,48.8769,9450.0
2015-08-03 10:10:00,52.87,52.9,52.78,52.78,27541.0,48.8862,48.9139,48.803,48.803,27541.0
2015-08-03 10:15:00,52.78,52.81,52.7,52.7,16618.0,48.803,48.8307,48.729,48.729,16618.0
2015-08-03 10:20:00,52.69,52.72,52.65,52.7,15472.0,48.7197,48.7475,48.6828,48.729,15472.0
2015-08-03 10:25:00,52.7,52.72,52.63,52.63,15161.0,48.729,48.7475,48.6643,48.6643,15161.0
2015-08-03 10:30:00,52.62,52.66,52.61,52.61,73092.0,48.655,48.692,48.6458,48.6458,73092.0
2015-08-03 10:35:00,52.61,52.61,52.53,52.54,16270.0,48.6458,48.6458,48.5718,48.581,16270.0
2015-08-03 10:40:00,52.53,52.54,52.47,52.49,15750.0,48.5718,48.581,48.5163,48.5348,15750.0
2015-08-03 10:45:00,52.48,52.51,52.45,52.49,16399.0,48.5256,48.5533,48.4978,48.5348,16399.0
2015-08-03 10:50:00,52.47,52.49,52.41,52.43,17993.0,48.5163,48.5348,48.4608,48.4793,17993.0
2015-08-03 10:55:00,52.43,52.44,52.36,52.38,49369.0,48.4793,48.4886,48.4146,48.4331,49369.0
2015-08-03 11:00:00,52.37,52.41,52.35,52.37,17515.0,48.4239,48.4608,48.4054,48.4239,17515.0
2015-08-03 11:05:00,52.37,52.4,52.31,52.31,10536.0,48.4239,48.4516,48.3684,48.3684,10536.0
2015-08-03 11:10:00,52.31,52.33,52.3,52.33,34057.0,48.3684,48.3869,48.3591,48.3869,34057.0
2015-08-03 11:15:00,52.33,52.41,52.32,52.39,40726.0,48.3869,48.4608,48.3776,48.4423,40726.0
2015-08-03 11:20:00,52.4,52.45,52.38,52.42,92912.0,48.4516,48.4978,48.4331,48.4701,92912.0
2015-08-03 11:25:00,52.42,52.6,52.41,52.6,27882.0,48.4701,48.6365,48.4608,48.6365,27882.0
2015-08-03 11:30:00,52.6,52.63,52.56,52.57,19577.0,48.6365,48.6643,48.5995,48.6088,19577.0
2015-08-03 11:35:00,52.58,52.59,52.53,52.54,30189.0,48.618,48.6273,48.5718,48.581,30189.0
2015-08-03 11:40:00,52.54,52.59,52.54,52.58,15061.0,48.581,48.6273,48.581,48.618,15061.0
2015-08-03 11:45:00,52.58,52.59,52.55,52.57,8991.0,48.618,48.6273,48.5903,48.6088,8991.0
2015-08-03 11:50:00,52.58,52.59,52.56,52.56,17461.0,48.618,48.6273,48.5995,48.5995,17461.0
2015-08-03 11:55:00,52.56,52.59,52.56,52.58,8167.0,48.5995,48.6273,48.5995,48.618,8167.0
2015-08-03 12:00:00,52.59,52.68,52.59,52.67,80459.0,48.6273,48.7105,48.6273,48.7012,80459.0
2015-08-03 12:05:00,52.67,52.68,52.63,52.67,13969.0,48.7012,48.7105,48.6643,48.7012,13969.0
2015-08-03 12:10:00,52.68,52.69,52.67,52.69,8715.0,48.7105,48.7197,48.7012,48.7197,8715.0
2015-08-03 12:15:00,52.69,52.74,52.68,52.73,15452.0,48.7197,48.766,48.7105,48.7567,15452.0
2015-08-03 12:20:00,52.72,52.74,52.68,52.69,18233.0,48.7475,48.766,48.7105,48.7197,18233.0
2015-08-03 12:25:00,52.69,52.7,52.6,52.62,29146.0,48.7197,48.729,48.6365,48.655,29146.0
2015-08-03 12:30:00,52.6,52.63,52.54,52.58,16854.0,48.6365,48.6643,48.581,48.618,16854.0
2015-08-03 12:35:00,52.59,52.59,52.52,52.52,22728.0,48.6273,48.6273,48.5626,48.5626,22728.0
2015-08-03 12:40:00,52.52,52.58,52.52,52.58,14607.0,48.5626,48.618,48.5626,48.618,14607.0
2015-08-03 12:45:00,52.57,52.57,52.52,52.52,14641.0,48.6088,48.6088,48.5626,48.5626,14641.0
2015-08-03 12:50:00,52.52,52.54,52.5,52.54,19010.0,48.5626,48.581,48.5441,48.581,19010.0
2015-08-03 12:55:00,52.54,52.57,52.51,52.51,29024.0,48.581,48.6088,48.5533,48.5533,29024.0
2015-08-03 13:00:00,52.51,52.51,52.44,52.46,34453.0,48.5533,48.5533,48.4886,48.5071,34453.0
2015-08-03 13:05:00,52.46,52.49,52.42,52.44,34482.0,48.5071,48.5348,48.4701,48.4886,34482.0
2015-08-03 13:10:00,52.45,52.55,52.44,52.55,14792.0,48.4978,48.5903,48.4886,48.5903,14792.0
2015-08-03 13:15:00,52.55,52.62,52.55,52.62,10674.0,48.5903,48.655,48.5903,48.655,10674.0
2015-08-03 13:20:00,52.61,52.62,52.54,52.57,12613.0,48.6458,48.655,48.581,48.6088,12613.0
2015-08-03 13:25:00,52.57,52.62,52.57,52.61,9334.0,48.6088,48.655,48.6088,48.6458,9334.0
2015-08-03 13:30:00,52.6,52.63,52.59,52.62,12711.0,48.6365,48.6643,48.6273,48.655,12711.0
2015-08-03 13:35:00,52.62,52.63,52.55,52.58,14726.0,48.655,48.6643,48.5903,48.618,14726.0
2015-08-03 13:40:00,52.58,52.62,52.57,52.61,11841.0,48.618,48.655,48.6088,48.6458,11841.0
2015-08-03 13:45:00,52.61,52.62,52.59,52.61,19043.0,48.6458,48.655,48.6273,48.6458,19043.0
2015-08-03 13:50:00,52.6,52.6,52.57,52.57,11329.0,48.6365,48.6365,48.6088,48.6088,11329.0
2015-08-03 13:55:00,52.58,52.58,52.53,52.54,20352.0,48.618,48.618,48.5718,48.581,20352.0
2015-08-03 14:00:00,52.53,52.55,52.52,52.52,11764.0,48.5718,48.5903,48.5626,48.5626,11764.0
2015-08-03 14:05:00,52.53,52.54,52.5,52.51,14677.0,48.5718,48.581,48.5441,48.5533,14677.0
2015-08-03 14:10:00,52.52,52.53,52.48,52.49,13727.0,48.5626,48.5718,48.5256,48.5348,13727.0
2015-08-03 14:15:00,52.49,52.51,52.45,52.48,12556.0,48.5348,48.5533,48.4978,48.5256,12556.0
2015-08-03 14:20:00,52.46,52.48,52.45,52.47,12296.0,48.5071,48.5256,48.4978,48.5163,12296.0
2015-08-03 14:25:00,52.47,52.47,52.43,52.45,11657.0,48.5163,48.5163,48.4793,48.4978,11657.0
2015-08-03 14:30:00,52.45,52.51,52.44,52.48,18809.0,48.4978,48.5533,48.4886,48.5256,18809.0
2015-08-03 14:35:00,52.48,52.51,52.46,52.48,11879.0,48.5256,48.5533,48.5071,48.5256,11879.0
2015-08-03 14:40:00,52.48,52.49,52.46,52.49,54812.0,48.5256,48.5348,48.5071,48.5348,54812.0
2015-08-03 14:45:00,52.49,52.49,52.44,52.44,21870.0,48.5348,48.5348,48.4886,48.4886,21870.0
2015-08-03 14:50:00,52.44,52.48,52.42,52.43,17952.0,48.4886,48.5256,48.4701,48.4793,17952.0
2015-08-03 14:55:00,52.42,52.47,52.42,52.47,30691.0,48.4701,48.5163,48.4701,48.5163,30691.0
2015-08-03 15:00:00,52.47,52.5,52.44,52.49,39487.0,48.5163,48.5441,48.4886,48.5348,39487.0
2015-08-03 15:05:00,52.48,52.5,52.44,52.45,25005.0,48.5256,48.5441,48.4886,48.4978,25005.0
2015-08-03 15:10:00,52.45,52.48,52.44,52.46,20535.0,48.4978,48.5256,48.4886,48.5071,20535.0
2015-08-03 15:15:00,52.47,52.48,52.44,52.45,47974.0,48.5163,48.5256,48.4886,48.4978,47974.0
2015-08-03 15:20:00,52.45,52.49,52.44,52.46,24317.0,48.4978,48.5348,48.4886,48.5071,24317.0
2015-08-03 15:25:00,52.46,52.48,52.43,52.47,35219.0,48.5071,48.5256,48.4793,48.5163,35219.0
2015-08-03 15:30:00,52.47,52.52,52.47,52.52,36347.0,48.5163,48.5626,48.5163,48.5626,36347.0
2015-08-03 15:35:00,52.52,52.57,52.5,52.54,43572.0,48.5626,48.6088,48.5441,48.581,43572.0
2015-08-03 15:40:00,52.54,52.64,52.54,52.63,49628.0,48.581,48.6735,48.581,48.6643,49628.0
2015-08-03 15:45:00,52.62,52.63,52.55,52.55,49361.0,48.655,48.6643,48.5903,48.5903,49361.0
2015-08-03 15:50:00,52.55,52.6,52.55,52.58,76233.0,48.5903,48.6365,48.5903,48.618,76233.0
2015-08-03 15:55:00,52.57,52.66,52.55,52.66,132598.0,48.6088,48.692,48.5903,48.692,132598.0
2015-08-04 09:30:00,52.43,52.47,52.17,52.26,28578.0,48.4793,48.5163,48.2389,48.3221,28578.0
2015-08-04 09:35:00,52.27,52.34,52.22,52.28,12872.0,48.3314,48.3961,48.2852,48.3406,12872.0
2015-08-04 09:40:00,52.28,52.3,52.24,52.25,24234.0,48.3406,48.3591,48.3037,48.3129,24234.0
2015-08-04 09:45:00,52.25,52.3,52.2,52.2,25155.0,48.3129,48.3591,48.2667,48.2667,25155.0
2015-08-04 09:50:00,52.21,52.21,52.16,52.17,29000.0,48.2759,48.2759,48.2297,48.2389,29000.0
2015-08-04 09:55:00,52.16,52.21,52.13,52.13,16440.0,48.2297,48.2759,48.2019,48.2019,16440.0
2015-08-04 10:00:00,52.12,52.17,52.09,52.15,9446.0,48.1927,48.2389,48.165,48.2204,9446.0
2015-08-04 10:05:00,52.13,52.14,52.0,52.05,47958.0,48.2019,48.2112,48.0817,48.128,47958.0
2015-08-04 10:10:00,52.05,52.09,52.03,52.08,34188.0,48.128,48.165,48.1095,48.1557,34188.0
2015-08-04 10:15:00,52.08,52.11,52.05,52.11,46866.0,48.1557,48.1834,48.128,48.1834,46866.0
2015-08-04 10:20:00,52.1,52.14,52.08,52.11,32373.0,48.1742,48.2112,48.1557,48.1834,32373.0
2015-08-04 10:25:00,52.11,52.17,52.07,52.17,27747.0,48.1834,48.2389,48.1465,48.2389,27747.0
2015-08-04 10:30:00,52.17,52.24,52.16,52.22,17700.0,48.2389,48.3037,48.2297,48.2852,17700.0
2015-08-04 10:35:00,52.21,52.3,52.2,52.28,22657.0,48.2759,48.3591,48.2667,48.3406,22657.0
2015-08-04 10:40:00,52.28,52.31,52.27,52.28,21673.0,48.3406,48.3684,48.3314,48.3406,21673.0
2015-08-04 10:45:00,52.29,52.31,52.27,52.27,16481.0,48.3499,48.3684,48.3314,48.3314,16481.0
2015-08-04 10:50:00,52.27,52.33,52.25,52.31,18000.0,48.3314,48.3869,48.3129,48.3684,18000.0
2015-08-04 10:55:00,52.31,52.4,52.31,52.34,17729.0,48.3684,48.4516,48.3684,48.3961,17729.0
2015-08-04 11:00:00,52.34,52.35,52.22,52.22,25912.0,48.3961,48.4054,48.2852,48.2852,25912.0
2015-08-04 11:05:00,52.24,52.3,52.21,52.28,20048.0,48.3037,48.3591,48.2759,48.3406,20048.0
2015-08-04 11:10:00,52.27,52.36,52.27,52.34,25038.0,48.3314,48.4146,48.3314,48.3961,25038.0
2015-08-04 11:15:00,52.33,52.33,52.27,52.27,15067.0,48.3869,48.3869,48.3314,48.3314,15067.0
2015-08-04 11:20:00,52.29,52.29,52.21,52.22,11845.0,48.3499,48.3499,48.2759,48.2852,11845.0
2015-08-04 11:25:00,52.22,52.24,52.21,52.23,10691.0,48.2852,48.3037,48.2759,48.2944,10691.0
2015-08-04 11:30:00,52.23,52.26,52.23,52.25,9180.0,48.2944,48.3221,48.2944,48.3129,9180.0
2015-08-04 11:35:00,52.25,52.25,52.23,52.24,7951.0,48.3129,48.3129,48.2944,48.3037,7951.0
2015-08-04 11:40:00,52.25,52.26,52.23,52.24,9693.0,48.3129,48.3221,48.2944,48.3037,9693.0
2015-08-04 11:45:00,52.23,52.28,52.23,52.28,7690.0,48.2944,48.3406,48.2944,48.3406,7690.0
2015-08-04 11:50:00,52.28,52.29,52.26,52.28,5850.0,48.3406,48.3499,48.3221,48.3406,5850.0
2015-08-04 11:55:00,52.29,52.32,52.29,52.32,11934.0,48.3499,48.3776,48.3499,48.3776,11934.0
2015-08-04 12:00:00,52.32,52.33,52.29,52.29,4941.0,48.3776,48.3869,48.3499,48.3499,4941.0
2015-08-04 12:05:00,52.3,52.33,52.29,52.3,10693.0,48.3591,48.3869,48.3499,48.3591,10693.0
2015-08-04 12:10:00,52.3,52.34,52.3,52.3,5300.0,48.3591,48.3961,48.3591,48.3591,5300.0
2015-08-04 12:15:00,52.3,52.34,52.28,52.28,11610.0,48.3591,48.3961,48.3406,48.3406,11610.0
2015-08-04 12:20:00,52.28,52.28,52.22,52.22,15647.0,48.3406,48.3406,48.2852,48.2852,15647.0
2015-08-04 12:25:00,52.22,52.25,52.22,52.24,20073.0,48.2852,48.3129,48.2852,48.3037,20073.0
2015-08-04 12:30:00,52.24,52.25,52.23,52.23,10581.0,48.3037,48.3129,48.2944,48.2944,10581.0
2015-08-04 12:35:00,52.23,52.26,52.23,52.26,10124.0,48.2944,48.3221,48.2944,48.3221,10124.0
2015-08-04 12:40:00,52.25,52.29,52.25,52.26,10702.0,48.3129,48.3499,48.3129,48.3221,10702.0
2015-08-04 12:45:00,52.25,52.26,52.23,52.25,17965.0,48.3129,48.3221,48.2944,48.3129,17965.0
2015-08-04 12:50:00,52.24,52.25,52.24,52.24,6700.0,48.3037,48.3129,48.3037,48.3037,6700.0
2015-08-04 12:55:00,52.25,52.26,52.24,52.25,5083.0,48.3129,48.3221,48.3037,48.3129,5083.0
2015-08-04 13:00:00,52.24,52.24,52.2,52.22,28116.0,48.3037,48.3037,48.2667,48.2852,28116.0
2015-08-04 13:05:00,52.22,52.23,52.21,52.22,9201.0,48.2852,48.2944,48.2759,48.2852,9201.0
2015-08-04 13:10:00,52.21,52.24,52.21,52.22,6245.0,48.2759,48.3037,48.2759,48.2852,6245.0
2015-08-04 13:15:00,52.22,52.24,52.21,52.24,14144.0,48.2852,48.3037,48.2759,48.3037,14144.0
2015-08-04 13:20:00,52.24,52.26,52.23,52.25,3999.0,48.3037,48.3221,48.2944,48.3129,3999.0
2015-08-04 13:25:00,52.25,52.25,52.23,52.24,12444.0,48.3129,48.3129,48.2944,48.3037,12444.0
2015-08-04 13:30:00,52.24,52.25,52.23,52.24,10159.0,48.3037,48.3129,48.2944,48.3037,10159.0
2015-08-04 13:35:00,52.24,52.24,52.23,52.23,6046.0,48.3037,48.3037,48.2944,48.2944,6046.0
2015-08-04 13:40:00,52.23,52.26,52.23,52.25,21218.0,48.2944,48.3221,48.2944,48.3129,21218.0
2015-08-04 13:45:00,52.25,52.26,52.24,52.24,25197.0,48.3129,48.3221,48.3037,48.3037,25197.0
2015-08-04 13:50:00,52.24,52.25,52.18,52.19,30917.0,48.3037,48.3129,48.2482,48.2574,30917.0
2015-08-04 13:55:00,52.2,52.22,52.17,52.17,27101.0,48.2667,48.2852,48.2389,48.2389,27101.0
2015-08-04 14:00:00,52.17,52.19,52.14,52.16,16639.0,48.2389,48.2574,48.2112,48.2297,16639.0
2015-08-04 14:05:00,52.17,52.2,52.17,52.19,19348.0,48.2389,48.2667,48.2389,48.2574,19348.0
2015-08-04 14:10:00,52.19,52.2,52.18,52.19,16558.0,48.2574,48.2667,48.2482,48.2574,16558.0
2015-08-04 14:15:00,52.19,52.19,52.1,52.12,18663.0,48.2574,48.2574,48.1742,48.1927,18663.0
2015-08-04 14:20:00,52.12,52.12,52.06,52.06,20409.0,48.1927,48.1927,48.1372,48.1372,20409.0
2015-08-04 14:25:00,52.06,52.11,52.06,52.11,15714.0,48.1372,48.1834,48.1372,48.1834,15714.0
2015-08-04 14:30:00,52.1,52.16,52.1,52.16,28260.0,48.1742,48.2297,48.1742,48.2297,28260.0
2015-08-04 14:35:00,52.15,52.18,52.14,52.16,16240.0,48.2204,48.2482,48.2112,48.2297,16240.0
2015-08-04 14:40:00,52.17,52.19,52.15,52.16,19285.0,48.2389,48.2574,48.2204,48.2297,19285.0
2015-08-04 14:45:00,52.17,52.17,52.1,52.14,126025.0,48.2389,48.2389,48.1742,48.2112,126025.0
2015-08-04 14:50:00,52.14,52.21,52.12,52.21,17395.0,48.2112,48.2759,48.1927,48.2759,17395.0
2015-08-04 14:55:00,52.2,52.22,52.19,52.21,20273.0,48.2667,48.2852,48.2574,48.2759,20273.0
2015-08-04 15:00:00,52.21,52.23,52.18,52.2,23142.0,48.2759,48.2944,48.2482,48.2667,23142.0
2015-08-04 15:05:00,52.2,52.2,52.13,52.14,36025.0,48.2667,48.2667,48.2019,48.2112,36025.0
2015-08-04 15:10:00,52.13,52.14,52.12,52.12,22115.0,48.2019,48.2112,48.1927,48.1927,22115.0
2015-08-04 15:15:00,52.13,52.14,52.11,52.13,25966.0,48.2019,48.2112,48.1834,48.2019,25966.0
2015-08-04 15:20:00,52.14,52.14,52.12,52.12,28187.0,48.2112,48.2112,48.1927,48.1927,28187.0
2015-08-04 15:25:00,52.13,52.13,52.08,52.1,21664.0,48.2019,48.2019,48.1557,48.1742,21664.0
2015-08-04 15:30:00,52.09,52.12,52.06,52.07,30893.0,48.165,48.1927,48.1372,48.1465,30893.0
2015-08-04 15:35:00,52.07,52.09,52.03,52.03,38042.0,48.1465,48.165,48.1095,48.1095,38042.0
2015-08-04 15:40:00,52.03,52.03,51.98,51.99,59391.0,48.1095,48.1095,48.0632,48.0725,59391.0
2015-08-04 15:45:00,51.99,51.99,51.9,51.92,82034.0,48.0725,48.0725,47.9893,48.0078,82034.0
2015-08-04 15:50:00,51.92,51.95,51.9,51.94,91899.0,48.0078,48.0355,47.9893,48.0263,91899.0
2015-08-04 15:55:00,51.94,52.03,51.89,52.01,293854.0,48.0263,48.1095,47.98,48.091,293854.0
2015-08-05 09:30:00,51.84,52.0,51.81,51.95,204900.0,47.9338,48.0817,47.9061,48.0355,204900.0
2015-08-05 09:35:00,51.94,51.99,51.79,51.8,126175.0,48.0263,48.0725,47.8876,47.8968,126175.0
2015-08-05 09:40:00,51.81,51.93,51.75,51.82,156519.0,47.9061,48.017,47.8506,47.9153,156519.0
2015-08-05 09:45:00,51.82,51.88,51.68,51.75,151291.0,47.9153,47.9708,47.7858,47.8506,151291.0
2015-08-05 09:50:00,51.75,51.75,51.65,51.67,176609.0,47.8506,47.8506,47.7581,47.7766,176609.0
2015-08-05 09:55:00,51.68,51.79,51.6,51.79,91577.0,47.7858,47.8876,47.7119,47.8876,91577.0
2015-08-05 10:00:00,51.78,51.78,51.63,51.68,103731.0,47.8783,47.8783,47.7396,47.7858,103731.0
2015-08-05 10:05:00,51.68,51.71,51.54,51.63,63134.0,47.7858,47.8136,47.6564,47.7396,63134.0
2015-08-05 10:10:00,51.63,51.74,51.62,51.74,108235.0,47.7396,47.8413,47.7304,47.8413,108235.0
2015-08-05 10:15:00,51.73,51.86,51.68,51.85,177452.0,47.8321,47.9523,47.7858,47.943,177452.0
2015-08-05 10:20:00,51.85,51.94,51.82,51.91,198999.0,47.943,48.0263,47.9153,47.9985,198999.0
2015-08-05 10:25:00,51.91,51.91,51.8,51.87,25284.0,47.9985,47.9985,47.8968,47.9615,25284.0
2015-08-05 10:30:00,51.87,51.87,51.74,51.77,65961.0,47.9615,47.9615,47.8413,47.8691,65961.0
2015-08-05 10:35:00,51.77,51.85,51.74,51.82,117843.0,47.8691,47.943,47.8413,47.9153,117843.0
2015-08-05 10:40:00,51.83,51.85,51.76,51.76,64973.0,47.9245,47.943,47.8598,47.8598,64973.0
2015-08-05 10:45:00,51.78,51.83,51.75,51.83,52819.0,47.8783,47.9245,47.8506,47.9245,52819.0
2015-08-05 10:50:00,51.83,51.88,51.8,51.86,114709.0,47.9245,47.9708,47.8968,47.9523,114709.0
2015-08-05 10:55:00,51.86,51.91,51.84,51.9,56228.0,47.9523,47.9985,47.9338,47.9893,56228.0
2015-08-05 11:00:00,51.9,51.91,51.87,51.9,86475.0,47.9893,47.9985,47.9615,47.9893,86475.0
2015-08-05 11:05:00,51.9,52.0,51.88,51.96,167596.0,47.9893,48.0817,47.9708,48.0447,167596.0
2015-08-05 11:10:00,51.95,51.99,51.94,51.96,94912.0,48.0355,48.0725,48.0263,48.0447,94912.0
2015-08-05 11:15:00,51.95,51.98,51.9,51.95,143772.0,48.0355,48.0632,47.9893,48.0355,143772.0
2015-08-05 11:20:00,51.96,51.97,51.92,51.94,72658.0,48.0447,48.054,48.0078,48.0263,72658.0
2015-08-05 11:25:00,51.95,51.99,51.94,51.98,60589.0,48.0355,48.0725,48.0263,48.0632,60589.0
2015-08-05 11:30:00,51.98,52.04,51.97,52.0,82156.0,48.0632,48.1187,48.054,48.0817,82156.0
2015-08-05 11:35:00,52.0,52.01,51.97,51.99,70288.0,48.0817,48.091,48.054,48.0725,70288.0
2015-08-05 11:40:00,51.99,52.01,51.96,51.96,33881.0,48.0725,48.091,48.0447,48.0447,33881.0
2015-08-05 11:45:00,51.97,52.0,51.93,51.94,61071.0,48.054,48.0817,48.017,48.0263,61071.0
2015-08-05 11:50:00,51.94,52.01,51.93,51.99,34613.0,48.0263,48.091,48.017,48.0725,34613.0
2015-08-05 11:55:00,51.98,52.0,51.95,51.97,38791.0,48.0632,48.0817,48.0355,48.054,38791.0
2015-08-05 12:00:00,51.96,51.97,51.93,51.96,28404.0,48.0447,48.054,48.017,48.0447,28404.0
2015-08-05 12:05:00,51.95,52.0,51.95,52.0,44528.0,48.0355,48.0817,48.0355,48.0817,44528.0
2015-08-05 12:10:00,52.0,52.0,51.99,52.0,40843.0,48.0817,48.0817,48.0725,48.0817,40843.0
2015-08-05 12:15:00,52.0,52.04,51.98,51.99,72575.0,48.0817,48.1187,48.0632,48.0725,72575.0
2015-08-05 12:20:00,51.99,51.99,51.93,51.95,34365.0,48.0725,48.0725,48.017,48.0355,34365.0
2015-08-05 12:25:00,51.94,51.94,51.87,51.88,95173.0,48.0263,48.0263,47.9615,47.9708,95173.0
2015-08-05 12:30:00,51.88,51.88,51.82,51.87,52464.0,47.9708,47.9708,47.9153,47.9615,52464.0
2015-08-05 12:35:00,51.86,51.86,51.79,51.8,42130.0,47.9523,47.9523,47.8876,47.8968,42130.0
2015-08-05 12:40:00,51.81,51.83,51.78,51.8,33808.0,47.9061,47.9245,47.8783,47.8968,33808.0
2015-08-05 12:45:00,51.81,51.87,51.8,51.87,47997.0,47.9061,47.9615,47.8968,47.9615,47997.0
2015-08-05 12:50:00,51.87,51.91,51.84,51.86,52982.0,47.9615,47.9985,47.9338,47.9523,52982.0
2015-08-05 12:55:00,51.85,51.9,51.8,51.88,85318.0,47.943,47.9893,47.8968,47.9708,85318.0
2015-08-05 13:00:00,51.88,51.88,51.85,51.86,20145.0,47.9708,47.9708,47.943,47.9523,20145.0
2015-08-05 13:05:00,51.85,51.9,51.84,51.87,38405.0,47.943,47.9893,47.9338,47.9615,38405.0
2015-08-05 13:10:00,51.87,51.93,51.85,51.91,128188.0,47.9615,48.017,47.943,47.9985,128188.0
2015-08-05 13:15:00,51.91,51.91,51.85,51.86,37605.0,47.9985,47.9985,47.943,47.9523,37605.0
2015-08-05 13:20:00,51.85,51.88,51.85,51.88,24683.0,47.943,47.9708,47.943,47.9708,24683.0
2015-08-05 13:25:00,51.87,51.88,51.85,51.87,34112.0,47.9615,47.9708,47.943,47.9615,34112.0
2015-08-05 13:30:00,51.87,51.88,51.83,51.86,66927.0,47.9615,47.9708,47.9245,47.9523,66927.0
2015-08-05 13:35:00,51.87,51.91,51.87,51.89,37029.0,47.9615,47.9985,47.9615,47.98,37029.0
2015-08-05 13:40:00,51.89,51.9,51.83,51.85,38665.0,47.98,47.9893,47.9245,47.943,38665.0
2015-08-05 13:45:00,51.85,51.87,51.84,51.87,19610.0,47.943,47.9615,47.9338,47.9615,19610.0
2015-08-05 13:50:00,51.87,51.87,51.84,51.86,20367.0,47.9615,47.9615,47.9338,47.9523,20367.0
2015-08-05 13:55:00,51.85,51.86,51.81,51.83,73553.0,47.943,47.9523,47.9061,47.9245,73553.0
2015-08-05 14:00:00,51.83,51.85,51.78,51.85,66495.0,47.9245,47.943,47.8783,47.943,66495.0
2015-08-05 14:05:00,51.85,51.89,51.82,51.85,107638.0,47.943,47.98,47.9153,47.943,107638.0
2015-08-05 14:10:00,51.85,51.86,51.84,51.86,50623.0,47.943,47.9523,47.9338,47.9523,50623.0
2015-08-05 14:15:00,51.86,51.88,51.84,51.88,77025.0,47.9523,47.9708,47.9338,47.9708,77025.0
2015-08-05 14:20:00,51.88,51.88,51.84,51.85,91904.0,47.9708,47.9708,47.9338,47.943,91904.0
2015-08-05 14:25:00,51.85,51.87,51.84,51.85,138452.0,47.943,47.9615,47.9338,47.943,138452.0
2015-08-05 14:30:00,51.85,51.86,51.83,51.85,39256.0,47.943,47.9523,47.9245,47.943,39256.0
2015-08-05 14:35:00,51.85,51.86,51.84,51.85,15612.0,47.943,47.9523,47.9338,47.943,15612.0
2015-08-05 14:40:00,51.85,51.87,51.81,51.87,77019.0,47.943,47.9615,47.9061,47.9615,77019.0
2015-08-05 14:45:00,51.88,51.88,51.84,51.84,71197.0,47.9708,47.9708,47.9338,47.9338,71197.0
2015-08-05 14:50:00,51.85,51.87,51.83,51.86,88922.0,47.943,47.9615,47.9245,47.9523,88922.0
2015-08-05 14:55:00,51.87,51.88,51.84,51.88,30202.0,47.9615,47.9708,47.9338,47.9708,30202.0
2015-08-05 15:00:00,51.88,51.89,51.84,51.84,67873.0,47.9708,47.98,47.9338,47.9338,67873.0
2015-08-05 15:05:00,51.83,51.86,51.83,51.86,42126.0,47.9245,47.9523,47.9245,47.9523,42126.0
2015-08-05 15:10:00,51.86,51.87,51.83,51.84,105786.0,47.9523,47.9615,47.9245,47.9338,105786.0
2015-08-05 15:15:00,51.84,51.84,51.78,51.8,126804.0,47.9338,47.9338,47.8783,47.8968,126804.0
2015-08-05 15:20:00,51.8,51.85,51.8,51.83,74730.0,47.8968,47.943,47.8968,47.9245,74730.0
2015-08-05 15:25:00,51.83,51.83,51.75,51.77,80251.0,47.9245,47.9245,47.8506,47.8691,80251.0
2015-08-05 15:30:00,51.76,51.79,51.75,51.76,147826.0,47.8598,47.8876,47.8506,47.8598,147826.0
2015-08-05 15:35:00,51.76,51.8,51.75,51.78,74333.0,47.8598,47.8968,47.8506,47.8783,74333.0
2015-08-05 15:40:00,51.78,51.82,51.77,51.81,69708.0,47.8783,47.9153,47.8691,47.9061,69708.0
2015-08-05 15:45:00,51.81,51.83,51.8,51.82,79028.0,47.9061,47.9245,47.8968,47.9153,79028.0
2015-08-05 15:50:00,51.82,51.84,51.82,51.83,75159.0,47.9153,47.9338,47.9153,47.9245,75159.0
2015-08-05 15:55:00,51.83,51.87,51.81,51.82,388803.0,47.9245,47.9615,47.9061,47.9153,388803.0
2015-08-06 09:30:00,51.99,52.11,51.82,52.08,110083.0,48.0725,48.1834,47.9153,48.1557,110083.0
2015-08-06 09:35:00,52.03,52.1,51.92,51.97,114066.0,48.1095,48.1742,48.0078,48.054,114066.0
2015-08-06 09:40:00,51.95,52.0,51.79,51.82,94906.0,48.0355,48.0817,47.8876,47.9153,94906.0
2015-08-06 09:45:00,51.82,51.84,51.71,51.73,65161.0,47.9153,47.9338,47.8136,47.8321,65161.0
2015-08-06 09:50:00,51.71,51.78,51.64,51.75,46845.0,47.8136,47.8783,47.7489,47.8506,46845.0
2015-08-06 09:55:00,51.76,51.76,51.7,51.74,63237.0,47.8598,47.8598,47.8043,47.8413,63237.0
2015-08-06 10:00:00,51.74,51.82,51.74,51.76,24291.0,47.8413,47.9153,47.8413,47.8598,24291.0
2015-08-06 10:05:00,51.75,51.79,51.73,51.77,34996.0,47.8506,47.8876,47.8321,47.8691,34996.0
2015-08-06 10:10:00,51.76,51.79,51.72,51.78,37419.0,47.8598,47.8876,47.8228,47.8783,37419.0
2015-08-06 10:15:00,51.78,51.82,51.74,51.82,40363.0,47.8783,47.9153,47.8413,47.9153,40363.0
2015-08-06 10:20:00,51.82,51.86,51.78,51.86,64407.0,47.9153,47.9523,47.8783,47.9523,64407.0
2015-08-06 10:25:00,51.86,51.86,51.7,51.72,53002.0,47.9523,47.9523,47.8043,47.8228,53002.0
2015-08-06 10:30:00,51.72,51.76,51.72,51.74,45714.0,47.8228,47.8598,47.8228,47.8413,45714.0
2015-08-06 10:35:00,51.73,51.74,51.65,51.68,51571.0,47.8321,47.8413,47.7581,47.7858,51571.0
2015-08-06 10:40:00,51.67,51.68,51.64,51.65,46365.0,47.7766,47.7858,47.7489,47.7581,46365.0
2015-08-06 10:45:00,51.66,51.73,51.66,51.71,27567.0,47.7674,47.8321,47.7674,47.8136,27567.0
2015-08-06 10:50:00,51.71,51.77,51.69,51.71,25306.0,47.8136,47.8691,47.7951,47.8136,25306.0
2015-08-06 10:55:00,51.72,51.77,51.71,51.76,24795.0,47.8228,47.8691,47.8136,47.8598,24795.0
2015-08-06 11:00:00,51.77,51.77,51.72,51.76,48087.0,47.8691,47.8691,47.8228,47.8598,48087.0
2015-08-06 11:05:00,51.76,51.77,51.73,51.73,48146.0,47.8598,47.8691,47.8321,47.8321,48146.0
2015-08-06 11:10:00,51.74,51.76,51.73,51.75,65331.0,47.8413,47.8598,47.8321,47.8506,65331.0
2015-08-06 11:15:00,51.75,51.87,51.75,51.85,53145.0,47.8506,47.9615,47.8506,47.943,53145.0
2015-08-06 11:20:00,51.85,51.88,51.83,51.88,37803.0,47.943,47.9708,47.9245,47.9708,37803.0
2015-08-06 11:25:00,51.89,51.94,51.87,51.93,73863.0,47.98,48.0263,47.9615,48.017,73863.0
2015-08-06 11:30:00,51.93,51.95,51.89,51.94,49736.0,48.017,48.0355,47.98,48.0263,49736.0
2015-08-06 11:35:00,51.94,51.96,51.91,51.95,83626.0,48.0263,48.0447,47.9985,48.0355,83626.0
2015-08-06 11:40:00,51.94,52.02,51.94,52.0,112480.0,48.0263,48.1002,48.0263,48.0817,112480.0
2015-08-06 11:45:00,52.0,52.04,51.97,51.98,49072.0,48.0817,48.1187,48.054,48.0632,49072.0
2015-08-06 11:50:00,51.97,51.98,51.87,51.88,20492.0,48.054,48.0632,47.9615,47.9708,20492.0
2015-08-06 11:55:00,51.88,51.97,51.88,51.93,14826.0,47.9708,48.054,47.9708,48.017,14826.0
2015-08-06 12:00:00,51.93,51.98,51.92,51.96,18221.0,48.017,48.0632,48.0078,48.0447,18221.0
2015-08-06 12:05:00,51.96,51.96,51.93,51.95,23407.0,48.0447,48.0447,48.017,48.0355,23407.0
2015-08-06 12:10:00,51.95,51.96,51.92,51.94,14566.0,48.0355,48.0447,48.0078,48.0263,14566.0
2015-08-06 12:15:00,51.95,51.97,51.9,51.97,31339.0,48.0355,48.054,47.9893,48.054,31339.0
2015-08-06 12:20:00,51.97,51.97,51.93,51.95,21734.0,48.054,48.054,48.017,48.0355,21734.0
2015-08-06 12:25:00,51.95,51.96,51.88,51.89,17365.0,48.0355,48.0447,47.9708,47.98,17365.0
2015-08-06 12:30:00,51.88,51.9,51.81,51.87,17117.0,47.9708,47.9893,47.9061,47.9615,17117.0
2015-08-06 12:35:00,51.87,51.89,51.82,51.86,10008.0,47.9615,47.98,47.9153,47.9523,10008.0
2015-08-06 12:40:00,51.87,51.87,51.84,51.86,13721.0,47.9615,47.9615,47.9338,47.9523,13721.0
2015-08-06 12:45:00,51.86,51.93,51.86,51.92,16514.0,47.9523,48.017,47.9523,48.0078,16514.0
2015-08-06 12:50:00,51.92,51.93,51.9,51.93,13672.0,48.0078,48.017,47.9893,48.017,13672.0
2015-08-06 12:55:00,51.93,51.95,51.9,51.94,10079.0,48.017,48.0355,47.9893,48.0263,10079.0
2015-08-06 13:00:00,51.93,52.03,51.93,52.03,14702.0,48.017,48.1095,48.017,48.1095,14702.0
2015-08-06 13:05:00,52.02,52.04,51.98,51.99,36065.0,48.1002,48.1187,48.0632,48.0725,36065.0
2015-08-06 13:10:00,52.0,52.01,51.97,52.0,12527.0,48.0817,48.091,48.054,48.0817,12527.0
2015-08-06 13:15:00,52.01,52.07,52.01,52.03,36966.0,48.091,48.1465,48.091,48.1095,36966.0
2015-08-06 13:20:00,52.02,52.05,52.02,52.04,86589.0,48.1002,48.128,48.1002,48.1187,86589.0
2015-08-06 13:25:00,52.05,52.05,52.03,52.05,68607.0,48.128,48.128,48.1095,48.128,68607.0
2015-08-06 13:30:00,52.05,52.06,52.01,52.03,13378.0,48.128,48.1372,48.091,48.1095,13378.0
2015-08-06 13:35:00,52.04,52.08,52.03,52.08,12420.0,48.1187,48.1557,48.1095,48.1557,12420.0
2015-08-06 13:40:00,52.09,52.17,52.08,52.16,29523.0,48.165,48.2389,48.1557,48.2297,29523.0
2015-08-06 13:45:00,52.15,52.16,52.05,52.06,74827.0,48.2204,48.2297,48.128,48.1372,74827.0
2015-08-06 13:50:00,52.07,52.08,51.9,52.02,1127976.0,48.1465,48.1557,47.9893,48.1002,1127976.0
2015-08-06 13:55:00,52.03,52.05,52.0,52.04,21786.0,48.1095,48.128,48.0817,48.1187,21786.0
2015-08-06 14:00:00,52.04,52.05,52.02,52.04,34035.0,48.1187,48.128,48.1002,48.1187,34035.0
2015-08-06 14:05:00,52.03,52.05,52.01,52.01,18759.0,48.1095,48.128,48.091,48.091,18759.0
2015-08-06 14:10:00,52.02,52.04,52.0,52.01,36618.0,48.1002,48.1187,48.0817,48.091,36618.0
2015-08-06 14:15:00,52.01,52.07,52.01,52.06,26299.0,48.091,48.1465,48.091,48.1372,26299.0
2015-08-06 14:20:00,52.05,52.06,52.02,52.06,22942.0,48.128,48.1372,48.1002,48.1372,22942.0
2015-08-06 14:25:00,52.05,52.18,52.05,52.15,44678.0,48.128,48.2482,48.128,48.2204,44678.0
2015-08-06 14:30:00,52.15,52.24,52.14,52.23,29938.0,48.2204,48.3037,48.2112,48.2944,29938.0
2015-08-06 14:35:00,52.23,52.23,52.13,52.15,25711.0,48.2944,48.2944,48.2019,48.2204,25711.0
2015-08-06 14:40:00,52.15,52.19,52.14,52.16,28008.0,48.2204,48.2574,48.2112,48.2297,28008.0
2015-08-06 14:45:00,52.17,52.21,52.16,52.19,40155.0,48.2389,48.2759,48.2297,48.2574,40155.0
2015-08-06 14:50:00,52.18,52.19,52.13,52.13,61200.0,48.2482,48.2574,48.2019,48.2019,61200.0
2015-08-06 14:55:00,52.14,52.15,52.05,52.07,38356.0,48.2112,48.2204,48.128,48.1465,38356.0
2015-08-06 15:00:00,52.07,52.1,52.04,52.05,50802.0,48.1465,48.1742,48.1187,48.128,50802.0
2015-08-06 15:05:00,52.05,52.12,52.05,52.1,42167.0,48.128,48.1927,48.128,48.1742,42167.0
2015-08-06 15:10:00,52.09,52.16,52.07,52.14,32561.0,48.165,48.2297,48.1465,48.2112,32561.0
2015-08-06 15:15:00,52.14,52.15,52.12,52.15,34982.0,48.2112,48.2204,48.1927,48.2204,34982.0
2015-08-06 15:20:00,52.15,52.17,52.12,52.14,200572.0,48.2204,48.2389,48.1927,48.2112,200572.0
2015-08-06 15:25:00,52.14,52.15,52.11,52.12,52194.0,48.2112,48.2204,48.1834,48.1927,52194.0
2015-08-06 15:30:00,52.12,52.13,52.09,52.13,98389.0,48.1927,48.2019,48.165,48.2019,98389.0
2015-08-06 15:35:00,52.12,52.17,52.09,52.12,165835.0,48.1927,48.2389,48.165,48.1927,165835.0
2015-08-06 15:40:00,52.12,52.14,52.09,52.11,132016.0,48.1927,48.2112,48.165,48.1834,132016.0
2015-08-06 15:45:00,52.12,52.2,52.11,52.18,216643.0,48.1927,48.2667,48.1834,48.2482,216643.0
2015-08-06 15:50:00,52.18,52.19,52.11,52.12,124537.0,48.2482,48.2574,48.1834,48.1927,124537.0
2015-08-06 15:55:00,52.11,52.2,52.11,52.18,329976.0,48.1834,48.2667,48.1834,48.2482,329976.0
2015-08-07 09:30:00,51.98,52.24,51.94,52.12,23162.0,48.0632,48.3037,48.0263,48.1927,23162.0
2015-08-07 09:35:00,52.12,52.12,51.84,51.92,14266.0,48.1927,48.1927,47.9338,48.0078,14266.0
2015-08-07 09:40:00,51.92,52.0,51.79,51.91,33889.0,48.0078,48.0817,47.8876,47.9985,33889.0
2015-08-07 09:45:00,51.97,51.98,51.86,51.98,25225.0,48.054,48.0632,47.9523,48.0632,25225.0
2015-08-07 09:50:00,51.98,51.99,51.93,51.96,5766.0,48.0632,48.0725,48.017,48.0447,5766.0
2015-08-07 09:55:00,51.96,52.07,51.95,52.03,8068.0,48.0447,48.1465,48.0355,48.1095,8068.0
2015-08-07 10:00:00,52.01,52.01,51.92,51.98,15660.0,48.091,48.091,48.0078,48.0632,15660.0
2015-08-07 10:05:00,51.97,52.11,51.96,52.08,36146.0,48.054,48.1834,48.0447,48.1557,36146.0
2015-08-07 10:10:00,52.08,52.16,52.06,52.14,4087.0,48.1557,48.2297,48.1372,48.2112,4087.0
2015-08-07 10:15:00,52.14,52.14,52.08,52.12,14745.0,48.2112,48.2112,48.1557,48.1927,14745.0
2015-08-07 10:20:00,52.11,52.12,52.04,52.07,7132.0,48.1834,48.1927,48.1187,48.1465,7132.0
2015-08-07 10:25:00,52.06,52.07,51.99,52.04,21407.0,48.1372,48.1465,48.0725,48.1187,21407.0
2015-08-07 10:30:00,52.03,52.04,52.01,52.04,35374.0,48.1095,48.1187,48.091,48.1187,35374.0
2015-08-07 10:35:00,52.03,52.18,52.03,52.16,15893.0,48.1095,48.2482,48.1095,48.2297,15893.0
2015-08-07 10:40:00,52.17,52.22,52.17,52.22,13233.0,48.2389,48.2852,48.2389,48.2852,13233.0
2015-08-07 10:45:00,52.24,52.28,52.23,52.26,49039.0,48.3037,48.3406,48.2944,48.3221,49039.0
2015-08-07 10:50:00,52.27,52.31,52.25,52.25,13791.0,48.3314,48.3684,48.3129,48.3129,13791.0
2015-08-07 10:55:00,52.26,52.31,52.25,52.27,12255.0,48.3221,48.3684,48.3129,48.3314,12255.0
2015-08-07 11:00:00,52.26,52.27,52.2,52.24,14926.0,48.3221,48.3314,48.2667,48.3037,14926.0
2015-08-07 11:05:00,52.24,52.32,52.24,52.3,13061.0,48.3037,48.3776,48.3037,48.3591,13061.0
2015-08-07 11:10:00,52.3,52.34,52.28,52.34,43814.0,48.3591,48.3961,48.3406,48.3961,43814.0
2015-08-07 11:15:00,52.34,52.42,52.33,52.41,19047.0,48.3961,48.4701,48.3869,48.4608,19047.0
2015-08-07 11:20:00,52.4,52.45,52.4,52.43,14117.0,48.4516,48.4978,48.4516,48.4793,14117.0
2015-08-07 11:25:00,52.43,52.57,52.43,52.53,38956.0,48.4793,48.6088,48.4793,48.5718,38956.0
2015-08-07 11:30:00,52.54,52.54,52.45,52.45,21863.0,48.581,48.581,48.4978,48.4978,21863.0
2015-08-07 11:35:00,52.44,52.45,52.4,52.45,19876.0,48.4886,48.4978,48.4516,48.4978,19876.0
2015-08-07 11:40:00,52.45,52.46,52.42,52.44,40793.0,48.4978,48.5071,48.4701,48.4886,40793.0
2015-08-07 11:45:00,52.43,52.49,52.41,52.47,23176.0,48.4793,48.5348,48.4608,48.5163,23176.0
2015-08-07 11:50:00,52.48,52.5,52.45,52.49,37299.0,48.5256,48.5441,48.4978,48.5348,37299.0
2015-08-07 11:55:00,52.49,52.5,52.45,52.48,26801.0,48.5348,48.5441,48.4978,48.5256,26801.0
2015-08-07 12:00:00,52.49,52.51,52.46,52.48,9945.0,48.5348,48.5533,48.5071,48.5256,9945.0
2015-08-07 12:05:00,52.49,52.53,52.48,52.51,10801.0,48.5348,48.5718,48.5256,48.5533,10801.0
2015-08-07 12:10:00,52.52,52.56,52.51,52.56,28119.0,48.5626,48.5995,48.5533,48.5995,28119.0
2015-08-07 12:15:00,52.58,52.64,52.58,52.62,20744.0,48.618,48.6735,48.618,48.655,20744.0
2015-08-07 12:20:00,52.62,52.67,52.6,52.67,15226.0,48.655,48.7012,48.6365,48.7012,15226.0
2015-08-07 12:25:00,52.67,52.73,52.66,52.71,10799.0,48.7012,48.7567,48.692,48.7382,10799.0
2015-08-07 12:30:00,52.71,52.74,52.7,52.71,11583.0,48.7382,48.766,48.729,48.7382,11583.0
2015-08-07 12:35:00,52.71,52.76,52.7,52.76,20819.0,48.7382,48.7845,48.729,48.7845,20819.0
2015-08-07 12:40:00,52.76,52.83,52.76,52.8,16639.0,48.7845,48.8492,48.7845,48.8215,16639.0
2015-08-07 12:45:00,52.81,52.84,52.8,52.84,12244.0,48.8307,48.8584,48.8215,48.8584,12244.0
2015-08-07 12:50:00,52.84,52.84,52.72,52.73,10791.0,48.8584,48.8584,48.7475,48.7567,10791.0
2015-08-07 12:55:00,52.73,52.77,52.72,52.77,5883.0,48.7567,48.7937,48.7475,48.7937,5883.0
2015-08-07 13:00:00,52.77,52.77,52.73,52.77,7900.0,48.7937,48.7937,48.7567,48.7937,7900.0
2015-08-07 13:05:00,52.78,52.82,52.78,52.8,18680.0,48.803,48.8399,48.803,48.8215,18680.0
2015-08-07 13:10:00,52.79,52.86,52.79,52.86,10121.0,48.8122,48.8769,48.8122,48.8769,10121.0
2015-08-07 13:15:00,52.85,52.85,52.83,52.84,18059.0,48.8677,48.8677,48.8492,48.8584,18059.0
2015-08-07 13:20:00,52.85,52.96,52.84,52.92,36223.0,48.8677,48.9694,48.8584,48.9324,36223.0
2015-08-07 13:25:00,52.93,52.95,52.9,52.92,50625.0,48.9417,48.9602,48.9139,48.9324,50625.0
2015-08-07 13:30:00,52.91,52.91,52.84,52.86,37076.0,48.9232,48.9232,48.8584,48.8769,37076.0
2015-08-07 13:35:00,52.85,52.9,52.84,52.89,27218.0,48.8677,48.9139,48.8584,48.9047,27218.0
2015-08-07 13:40:00,52.9,52.9,52.82,52.87,23699.0,48.9139,48.9139,48.8399,48.8862,23699.0
2015-08-07 13:45:00,52.88,52.95,52.87,52.93,28761.0,48.8954,48.9602,48.8862,48.9417,28761.0
2015-08-07 13:50:00,52.93,52.93,52.85,52.88,40387.0,48.9417,48.9417,48.8677,48.8954,40387.0
2015-08-07 13:55:00,52.88,52.95,52.87,52.92,20264.0,48.8954,48.9602,48.8862,48.9324,20264.0
2015-08-07 14:00:00,52.92,52.92,52.82,52.82,4159.0,48.9324,48.9324,48.8399,48.8399,4159.0
2015-08-07 14:05:00,52.83,52.85,52.82,52.85,6047.0,48.8492,48.8677,48.8399,48.8677,6047.0
2015-08-07 14:10:00,52.86,52.86,52.81,52.82,30851.0,48.8769,48.8769,48.8307,48.8399,30851.0
2015-08-07 14:15:00,52.82,52.84,52.81,52.81,24506.0,48.8399,48.8584,48.8307,48.8307,24506.0
2015-08-07 14:20:00,52.82,52.87,52.81,52.86,32828.0,48.8399,48.8862,48.8307,48.8769,32828.0
2015-08-07 14:25:00,52.87,52.89,52.84,52.85,20352.0,48.8862,48.9047,48.8584,48.8677,20352.0
2015-08-07 14:30:00,52.85,52.86,52.83,52.83,9280.0,48.8677,48.8769,48.8492,48.8492,9280.0
2015-08-07 14:35:00,52.83,52.93,52.83,52.93,31623.0,48.8492,48.9417,48.8492,48.9417,31623.0
2015-08-07 14:40:00,52.92,52.96,52.91,52.94,6793.0,48.9324,48.9694,48.9232,48.9509,6793.0
2015-08-07 14:45:00,52.94,52.96,52.92,52.94,29010.0,48.9509,48.9694,48.9324,48.9509,29010.0
2015-08-07 14:50:00,52.94,53.0,52.92,52.99,36016.0,48.9509,49.0064,48.9324,48.9971,36016.0
2015-08-07 14:55:00,52.99,53.0,52.93,52.94,30472.0,48.9971,49.0064,48.9417,48.9509,30472.0
2015-08-07 15:00:00,52.94,52.94,52.9,52.91,17275.0,48.9509,48.9509,48.9139,48.9232,17275.0
2015-08-07 15:05:00,52.91,52.91,52.87,52.87,10160.0,48.9232,48.9232,48.8862,48.8862,10160.0
2015-08-07 15:10:00,52.87,52.88,52.78,52.8,26972.0,48.8862,48.8954,48.803,48.8215,26972.0
2015-08-07 15:15:00,52.8,52.86,52.8,52.85,14513.0,48.8215,48.8769,48.8215,48.8677,14513.0
2015-08-07 15:20:00,52.85,52.92,52.84,52.88,17778.0,48.8677,48.9324,48.8584,48.8954,17778.0
2015-08-07 15:25:00,52.89,52.92,52.88,52.9,18461.0,48.9047,48.9324,48.8954,48.9139,18461.0
2015-08-07 15:30:00,52.9,52.94,52.88,52.94,30933.0,48.9139,48.9509,48.8954,48.9509,30933.0
2015-08-07 15:35:00,52.94,52.94,52.87,52.88,25327.0,48.9509,48.9509,48.8862,48.8954,25327.0
2015-08-07 15:40:00,52.88,52.89,52.84,52.85,25764.0,48.8954,48.9047,48.8584,48.8677,25764.0
2015-08-07 15:45:00,52.84,52.92,52.84,52.92,34240.0,48.8584,48.9324,48.8584,48.9324,34240.0
2015-08-07 15:50:00,52.91,52.92,52.89,52.92,50800.0,48.9232,48.9324,48.9047,48.9324,50800.0
2015-08-07 15:55:00,52.91,52.92,52.87,52.91,91583.0,48.9232,48.9324,48.8862,48.9232,91583.0
2015-08-10 09:30:00,52.95,53.09,52.88,53.09,33151.0,48.9602,49.0896,48.8954,49.0896,33151.0
2015-08-10 09:35:00,53.08,53.16,52.99,52.99,16866.0,49.0804,49.1543,48.9971,48.9971,16866.0
2015-08-10 09:40:00,52.99,53.11,52.93,53.02,40982.0,48.9971,49.1081,48.9417,49.0249,40982.0
2015-08-10 09:45:00,53.01,53.09,52.95,53.02,15318.0,49.0156,49.0896,48.9602,49.0249,15318.0
2015-08-10 09:50:00,53.02,53.11,52.99,53.08,14321.0,49.0249,49.1081,48.9971,49.0804,14321.0
2015-08-10 09:55:00,53.07,53.13,53.04,53.09,17121.0,49.0711,49.1266,49.0434,49.0896,17121.0
2015-08-10 10:00:00,53.09,53.13,53.01,53.11,14249.0,49.0896,49.1266,49.0156,49.1081,14249.0
2015-08-10 10:05:00,53.1,53.11,52.97,52.97,22853.0,49.0988,49.1081,48.9786,48.9786,22853.0
2015-08-10 10:10:00,52.97,53.0,52.86,52.9,11257.0,48.9786,49.0064,48.8769,48.9139,11257.0
2015-08-10 10:15:00,52.9,52.9,52.75,52.76,18309.0,48.9139,48.9139,48.7752,48.7845,18309.0
2015-08-10 10:20:00,52.77,52.79,52.72,52.78,8947.0,48.7937,48.8122,48.7475,48.803,8947.0
2015-08-10 10:25:00,52.77,52.81,52.72,52.73,7735.0,48.7937,48.8307,48.7475,48.7567,7735.0
2015-08-10 10:30:00,52.71,52.8,52.7,52.79,9033.0,48.7382,48.8215,48.729,48.8122,9033.0
2015-08-10 10:35:00,52.77,52.8,52.74,52.76,8805.0,48.7937,48.8215,48.766,48.7845,8805.0
2015-08-10 10:40:00,52.76,52.8,52.76,52.79,14933.0,48.7845,48.8215,48.7845,48.8122,14933.0
2015-08-10 10:45:00,52.79,52.8,52.74,52.75,7586.0,48.8122,48.8215,48.766,48.7752,7586.0
2015-08-10 10:50:00,52.74,52.8,52.72,52.75,34399.0,48.766,48.8215,48.7475,48.7752,34399.0
2015-08-10 10:55:00,52.76,52.76,52.65,52.65,13754.0,48.7845,48.7845,48.6828,48.6828,13754.0
2015-08-10 11:00:00,52.65,52.65,52.53,52.55,18021.0,48.6828,48.6828,48.5718,48.5903,18021.0
2015-08-10 11:05:00,52.56,52.57,52.55,52.56,7351.0,48.5995,48.6088,48.5903,48.5995,7351.0
2015-08-10 11:10:00,52.56,52.63,52.52,52.63,46972.0,48.5995,48.6643,48.5626,48.6643,46972.0
2015-08-10 11:15:00,52.62,52.71,52.62,52.7,12952.0,48.655,48.7382,48.655,48.729,12952.0
2015-08-10 11:20:00,52.69,52.7,52.58,52.6,16861.0,48.7197,48.729,48.618,48.6365,16861.0
2015-08-10 11:25:00,52.59,52.62,52.58,52.59,5600.0,48.6273,48.655,48.618,48.6273,5600.0
2015-08-10 11:30:00,52.58,52.64,52.58,52.64,5682.0,48.618,48.6735,48.618,48.6735,5682.0
2015-08-10 11:35:00,52.64,52.67,52.58,52.58,7524.0,48.6735,48.7012,48.618,48.618,7524.0
2015-08-10 11:40:00,52.58,52.62,52.58,52.62,10015.0,48.618,48.655,48.618,48.655,10015.0
2015-08-10 11:45:00,52.61,52.61,52.56,52.56,7170.0,48.6458,48.6458,48.5995,48.5995,7170.0
2015-08-10 11:50:00,52.56,52.58,52.51,52.54,7166.0,48.5995,48.618,48.5533,48.581,7166.0
2015-08-10 11:55:00,52.56,52.59,52.51,52.59,8466.0,48.5995,48.6273,48.5533,48.6273,8466.0
2015-08-10 12:00:00,52.59,52.6,52.55,52.59,9093.0,48.6273,48.6365,48.5903,48.6273,9093.0
2015-08-10 12:05:00,52.57,52.6,52.56,52.57,19598.0,48.6088,48.6365,48.5995,48.6088,19598.0
2015-08-10 12:10:00,52.58,52.67,52.58,52.65,12858.0,48.618,48.7012,48.618,48.6828,12858.0
2015-08-10 12:15:00,52.65,52.65,52.56,52.57,12458.0,48.6828,48.6828,48.5995,48.6088,12458.0
2015-08-10 12:20:00,52.58,52.61,52.56,52.58,9501.0,48.618,48.6458,48.5995,48.618,9501.0
2015-08-10 12:25:00,52.59,52.59,52.55,52.56,4150.0,48.6273,48.6273,48.5903,48.5995,4150.0
2015-08-10 12:30:00,52.55,52.55,52.5,52.51,12343.0,48.5903,48.5903,48.5441,48.5533,12343.0
2015-08-10 12:35:00,52.5,52.51,52.44,52.44,15591.0,48.5441,48.5533,48.4886,48.4886,15591.0
2015-08-10 12:40:00,52.44,52.46,52.4,52.43,15483.0,48.4886,48.5071,48.4516,48.4793,15483.0
2015-08-10 12:45:00,52.42,52.43,52.39,52.42,13038.0,48.4701,48.4793,48.4423,48.4701,13038.0
2015-08-10 12:50:00,52.41,52.41,52.36,52.4,18822.0,48.4608,48.4608,48.4146,48.4516,18822.0
2015-08-10 12:55:00,52.39,52.41,52.36,52.36,31741.0,48.4423,48.4608,48.4146,48.4146,31741.0
2015-08-10 13:00:00,52.36,52.39,52.35,52.36,12346.0,48.4146,48.4423,48.4054,48.4146,12346.0
2015-08-10 13:05:00,52.35,52.36,52.32,52.34,9424.0,48.4054,48.4146,48.3776,48.3961,9424.0
2015-08-10 13:10:00,52.35,52.42,52.35,52.38,13763.0,48.4054,48.4701,48.4054,48.4331,13763.0
2015-08-10 13:15:00,52.37,52.45,52.37,52.42,12687.0,48.4239,48.4978,48.4239,48.4701,12687.0
2015-08-10 13:20:00,52.42,52.42,52.32,52.32,9143.0,48.4701,48.4701,48.3776,48.3776,9143.0
2015-08-10 13:25:00,52.33,52.36,52.3,52.34,7550.0,48.3869,48.4146,48.3591,48.3961,7550.0
2015-08-10 13:30:00,52.34,52.38,52.34,52.37,10210.0,48.3961,48.4331,48.3961,48.4239,10210.0
2015-08-10 13:35:00,52.37,52.37,52.27,52.3,107754.0,48.4239,48.4239,48.3314,48.3591,107754.0
2015-08-10 13:40:00,52.3,52.33,52.29,52.33,36987.0,48.3591,48.3869,48.3499,48.3869,36987.0
2015-08-10 13:45:00,52.34,52.37,52.3,52.3,9264.0,48.3961,48.4239,48.3591,48.3591,9264.0
2015-08-10 13:50:00,52.31,52.34,52.29,52.34,15008.0,48.3684,48.3961,48.3499,48.3961,15008.0
2015-08-10 13:55:00,52.35,52.36,52.29,52.3,12271.0,48.4054,48.4146,48.3499,48.3591,12271.0
2015-08-10 14:00:00,52.31,52.32,52.29,52.31,19496.0,48.3684,48.3776,48.3499,48.3684,19496.0
2015-08-10 14:05:00,52.31,52.33,52.3,52.3,7916.0,48.3684,48.3869,48.3591,48.3591,7916.0
2015-08-10 14:10:00,52.31,52.32,52.28,52.3,39201.0,48.3684,48.3776,48.3406,48.3591,39201.0
2015-08-10 14:15:00,52.31,52.33,52.29,52.31,25942.0,48.3684,48.3869,48.3499,48.3684,25942.0
2015-08-10 14:20:00,52.3,52.33,52.3,52.32,7721.0,48.3591,48.3869,48.3591,48.3776,7721.0
2015-08-10 14:25:00,52.31,52.31,52.23,52.23,8341.0,48.3684,48.3684,48.2944,48.2944,8341.0
2015-08-10 14:30:00,52.23,52.31,52.23,52.3,13686.0,48.2944,48.3684,48.2944,48.3591,13686.0
2015-08-10 14:35:00,52.3,52.35,52.29,52.35,7478.0,48.3591,48.4054,48.3499,48.4054,7478.0
2015-08-10 14:40:00,52.34,52.37,52.33,52.34,11049.0,48.3961,48.4239,48.3869,48.3961,11049.0
2015-08-10 14:45:00,52.33,52.34,52.24,52.25,10186.0,48.3869,48.3961,48.3037,48.3129,10186.0
2015-08-10 14:50:00,52.25,52.27,52.24,52.27,8400.0,48.3129,48.3314,48.3037,48.3314,8400.0
2015-08-10 14:55:00,52.27,52.27,52.22,52.23,14342.0,48.3314,48.3314,48.2852,48.2944,14342.0
2015-08-10 15:00:00,52.23,52.25,52.19,52.22,24437.0,48.2944,48.3129,48.2574,48.2852,24437.0
2015-08-10 15:05:00,52.22,52.22,52.16,52.18,11822.0,48.2852,48.2852,48.2297,48.2482,11822.0
2015-08-10 15:10:00,52.18,52.23,52.17,52.21,11498.0,48.2482,48.2944,48.2389,48.2759,11498.0
2015-08-10 15:15:00,52.21,52.25,52.21,52.21,18442.0,48.2759,48.3129,48.2759,48.2759,18442.0
2015-08-10 15:20:00,52.2,52.24,52.19,52.21,19504.0,48.2667,48.3037,48.2574,48.2759,19504.0
2015-08-10 15:25:00,52.21,52.22,52.18,52.22,20193.0,48.2759,48.2852,48.2482,48.2852,20193.0
2015-08-10 15:30:00,52.22,52.25,52.17,52.18,20721.0,48.2852,48.3129,48.2389,48.2482,20721.0
2015-08-10 15:35:00,52.17,52.18,52.14,52.16,21862.0,48.2389,48.2482,48.2112,48.2297,21862.0
2015-08-10 15:40:00,52.16,52.18,52.15,52.17,22232.0,48.2297,48.2482,48.2204,48.2389,22232.0
2015-08-10 15:45:00,52.17,52.23,52.16,52.22,35566.0,48.2389,48.2944,48.2297,48.2852,35566.0
2015-08-10 15:50:00,52.22,52.22,52.19,52.19,24317.0,48.2852,48.2852,48.2574,48.2574,24317.0
2015-08-10 15:55:00,52.2,52.25,52.17,52.24,82925.0,48.2667,48.3129,48.2389,48.3037,82925.0
2015-08-11 09:30:00,52.23,53.05,52.17,52.6,61850.0,48.2944,49.0526,48.2389,48.6365,61850.0
2015-08-11 09:35:00,52.65,52.67,52.24,52.34,29227.0,48.6828,48.7012,48.3037,48.3961,29227.0
2015-08-11 09:40:00,52.3,52.37,52.13,52.27,61412.0,48.3591,48.4239,48.2019,48.3314,61412.0
2015-08-11 09:45:00,52.29,52.5,52.29,52.36,19261.0,48.3499,48.5441,48.3499,48.4146,19261.0
2015-08-11 09:50:00,52.36,52.44,52.32,52.42,12421.0,48.4146,48.4886,48.3776,48.4701,12421.0
2015-08-11 09:55:00,52.45,52.6,52.45,52.49,15052.0,48.4978,48.6365,48.4978,48.5348,15052.0
2015-08-11 10:00:00,52.46,52.55,52.4,52.53,22002.0,48.5071,48.5903,48.4516,48.5718,22002.0
2015-08-11 10:05:00,52.52,52.63,52.49,52.58,21716.0,48.5626,48.6643,48.5348,48.618,21716.0
2015-08-11 10:10:00,52.57,52.72,52.55,52.65,28019.0,48.6088,48.7475,48.5903,48.6828,28019.0
2015-08-11 10:15:00,52.66,52.77,52.62,52.67,29177.0,48.692,48.7937,48.655,48.7012,29177.0
2015-08-11 10:20:00,52.69,52.79,52.68,52.78,39442.0,48.7197,48.8122,48.7105,48.803,39442.0
2015-08-11 10:25:00,52.78,52.9,52.77,52.86,64931.0,48.803,48.9139,48.7937,48.8769,64931.0
2015-08-11 10:30:00,52.86,52.94,52.8,52.92,25628.0,48.8769,48.9509,48.8215,48.9324,25628.0
2015-08-11 10:35:00,52.92,52.92,52.8,52.85,24078.0,48.9324,48.9324,48.8215,48.8677,24078.0
2015-08-11 10:40:00,52.84,52.92,52.82,52.9,26700.0,48.8584,48.9324,48.8399,48.9139,26700.0
2015-08-11 10:45:00,52.91,52.93,52.81,52.81,32752.0,48.9232,48.9417,48.8307,48.8307,32752.0
2015-08-11 10:50:00,52.8,52.86,52.71,52.71,19318.0,48.8215,48.8769,48.7382,48.7382,19318.0
2015-08-11 10:55:00,52.71,52.74,52.65,52.74,22963.0,48.7382,48.766,48.6828,48.766,22963.0
2015-08-11 11:00:00,52.73,52.81,52.72,52.8,14442.0,48.7567,48.8307,48.7475,48.8215,14442.0
2015-08-11 11:05:00,52.8,52.82,52.71,52.71,16235.0,48.8215,48.8399,48.7382,48.7382,16235.0
2015-08-11 11:10:00,52.71,52.72,52.65,52.66,7630.0,48.7382,48.7475,48.6828,48.692,7630.0
2015-08-11 11:15:00,52.66,52.72,52.66,52.72,17696.0,48.692,48.7475,48.692,48.7475,17696.0
2015-08-11 11:20:00,52.71,52.78,52.71,52.76,13452.0,48.7382,48.803,48.7382,48.7845,13452.0
2015-08-11 11:25:00,52.77,52.81,52.75,52.8,8174.0,48.7937,48.8307,48.7752,48.8215,8174.0
2015-08-11 11:30:00,52.8,52.8,52.76,52.79,8162.0,48.8215,48.8215,48.7845,48.8122,8162.0
2015-08-11 11:35:00,52.79,52.84,52.74,52.78,28724.0,48.8122,48.8584,48.766,48.803,28724.0
2015-08-11 11:40:00,52.77,52.8,52.74,52.78,19377.0,48.7937,48.8215,48.766,48.803,19377.0
2015-08-11 11:45:00,52.77,52.82,52.76,52.77,15473.0,48.7937,48.8399,48.7845,48.7937,15473.0
2015-08-11 11:50:00,52.76,52.78,52.72,52.78,13130.0,48.7845,48.803,48.7475,48.803,13130.0
2015-08-11 11:55:00,52.78,52.79,52.72,52.74,9807.0,48.803,48.8122,48.7475,48.766,9807.0
2015-08-11 12:00:00,52.74,52.78,52.73,52.76,9596.0,48.766,48.803,48.7567,48.7845,9596.0
2015-08-11 12:05:00,52.76,52.76,52.71,52.74,22111.0,48.7845,48.7845,48.7382,48.766,22111.0
2015-08-11 12:10:00,52.74,52.74,52.69,52.7,9975.0,48.766,48.766,48.7197,48.729,9975.0
2015-08-11 12:15:00,52.71,52.74,52.65,52.66,16282.0,48.7382,48.766,48.6828,48.692,16282.0
2015-08-11 12:20:00,52.66,52.77,52.66,52.77,23338.0,48.692,48.7937,48.692,48.7937,23338.0
2015-08-11 12:25:00,52.77,52.83,52.77,52.83,19193.0,48.7937,48.8492,48.7937,48.8492,19193.0
2015-08-11 12:30:00,52.83,52.83,52.73,52.73,15175.0,48.8492,48.8492,48.7567,48.7567,15175.0
2015-08-11 12:35:00,52.73,52.8,52.72,52.79,20179.0,48.7567,48.8215,48.7475,48.8122,20179.0
2015-08-11 12:40:00,52.79,52.85,52.78,52.85,39410.0,48.8122,48.8677,48.803,48.8677,39410.0
2015-08-11 12:45:00,52.85,52.88,52.83,52.83,37283.0,48.8677,48.8954,48.8492,48.8492,37283.0
2015-08-11 12:50:00,52.84,52.88,52.79,52.81,29494.0,48.8584,48.8954,48.8122,48.8307,29494.0
2015-08-11 12:55:00,52.81,52.82,52.76,52.76,8235.0,48.8307,48.8399,48.7845,48.7845,8235.0
2015-08-11 13:00:00,52.76,52.78,52.75,52.76,11656.0,48.7845,48.803,48.7752,48.7845,11656.0
2015-08-11 13:05:00,52.75,52.77,52.68,52.73,17571.0,48.7752,48.7937,48.7105,48.7567,17571.0
2015-08-11 13:10:00,52.72,52.78,52.7,52.7,31539.0,48.7475,48.803,48.729,48.729,31539.0
2015-08-11 13:15:00,52.71,52.77,52.71,52.76,16964.0,48.7382,48.7937,48.7382,48.7845,16964.0
2015-08-11 13:20:00,52.77,52.82,52.77,52.82,17610.0,48.7937,48.8399,48.7937,48.8399,17610.0
2015-08-11 13:25:00,52.83,52.84,52.8,52.84,11662.0,48.8492,48.8584,48.8215,48.8584,11662.0
2015-08-11 13:30:00,52.83,52.83,52.79,52.79,5474.0,48.8492,48.8492,48.8122,48.8122,5474.0
2015-08-11 13:35:00,52.78,52.78,52.73,52.78,13243.0,48.803,48.803,48.7567,48.803,13243.0
2015-08-11 13:40:00,52.77,52.77,52.7,52.72,13450.0,48.7937,48.7937,48.729,48.7475,13450.0
2015-08-11 13:45:00,52.73,52.73,52.7,52.71,11133.0,48.7567,48.7567,48.729,48.7382,11133.0
2015-08-11 13:50:00,52.71,52.74,52.69,52.74,8328.0,48.7382,48.766,48.7197,48.766,8328.0
2015-08-11 13:55:00,52.73,52.74,52.69,52.69,8508.0,48.7567,48.766,48.7197,48.7197,8508.0
2015-08-11 14:00:00,52.69,52.7,52.67,52.68,7774.0,48.7197,48.729,48.7012,48.7105,7774.0
2015-08-11 14:05:00,52.68,52.72,52.66,52.67,11215.0,48.7105,48.7475,48.692,48.7012,11215.0
2015-08-11 14:10:00,52.66,52.7,52.64,52.68,11612.0,48.692,48.729,48.6735,48.7105,11612.0
2015-08-11 14:15:00,52.68,52.7,52.62,52.62,7826.0,48.7105,48.729,48.655,48.655,7826.0
2015-08-11 14:20:00,52.63,52.64,52.6,52.63,13533.0,48.6643,48.6735,48.6365,48.6643,13533.0
2015-08-11 14:25:00,52.62,52.62,52.55,52.56,22902.0,48.655,48.655,48.5903,48.5995,22902.0
2015-08-11 14:30:00,52.56,52.6,52.56,52.58,12476.0,48.5995,48.6365,48.5995,48.618,12476.0
2015-08-11 14:35:00,52.59,52.62,52.56,52.58,17517.0,48.6273,48.655,48.5995,48.618,17517.0
2015-08-11 14:40:00,52.58,52.6,52.56,52.58,15911.0,48.618,48.6365,48.5995,48.618,15911.0
2015-08-11 14:45:00,52.58,52.59,52.57,52.59,8368.0,48.618,48.6273,48.6088,48.6273,8368.0
2015-08-11 14:50:00,52.59,52.59,52.56,52.58,25388.0,48.6273,48.6273,48.5995,48.618,25388.0
2015-08-11 14:55:00,52.58,52.6,52.57,52.57,24505.0,48.618,48.6365,48.6088,48.6088,24505.0
2015-08-11 15:00:00,52.58,52.65,52.58,52.62,17011.0,48.618,48.6828,48.618,48.655,17011.0
2015-08-11 15:05:00,52.63,52.63,52.59,52.6,18051.0,48.6643,48.6643,48.6273,48.6365,18051.0
2015-08-11 15:10:00,52.6,52.61,52.58,52.61,15703.0,48.6365,48.6458,48.618,48.6458,15703.0
2015-08-11 15:15:00,52.61,52.61,52.57,52.58,9399.0,48.6458,48.6458,48.6088,48.618,9399.0
2015-08-11 15:20:00,52.58,52.6,52.57,52.58,23117.0,48.618,48.6365,48.6088,48.618,23117.0
2015-08-11 15:25:00,52.58,52.61,52.57,52.57,23792.0,48.618,48.6458,48.6088,48.6088,23792.0
2015-08-11 15:30:00,52.58,52.62,52.57,52.62,31132.0,48.618,48.655,48.6088,48.655,31132.0
2015-08-11 15:35:00,52.62,52.62,52.57,52.58,45835.0,48.655,48.655,48.6088,48.618,45835.0
2015-08-11 15:40:00,52.59,52.64,52.59,52.6,29174.0,48.6273,48.6735,48.6273,48.6365,29174.0
2015-08-11 15:45:00,52.59,52.61,52.57,52.59,50776.0,48.6273,48.6458,48.6088,48.6273,50776.0
2015-08-11 15:50:00,52.59,52.63,52.59,52.63,40847.0,48.6273,48.6643,48.6273,48.6643,40847.0
2015-08-11 15:55:00,52.63,52.63,52.57,52.63,117109.0,48.6643,48.6643,48.6088,48.6643,117109.0
2015-08-12 09:30:00,52.4,52.65,52.3,52.53,112256.0,48.4516,48.6828,48.3591,48.5718,112256.0
2015-08-12 09:35:00,52.5,52.85,52.45,52.69,94954.0,48.5441,48.8677,48.4978,48.7197,94954.0
2015-08-12 09:40:00,52.7,52.89,52.55,52.85,149192.0,48.729,48.9047,48.5903,48.8677,149192.0
2015-08-12 09:45:00,52.89,52.89,52.66,52.76,154117.0,48.9047,48.9047,48.692,48.7845,154117.0
2015-08-12 09:50:00,52.74,52.76,52.63,52.66,71587.0,48.766,48.7845,48.6643,48.692,71587.0
2015-08-12 09:55:00,52.65,52.72,52.62,52.67,46000.0,48.6828,48.7475,48.655,48.7012,46000.0
2015-08-12 10:00:00,52.67,52.91,52.64,52.84,103672.0,48.7012,48.9232,48.6735,48.8584,103672.0
2015-08-12 10:05:00,52.84,52.87,52.7,52.8,127660.0,48.8584,48.8862,48.729,48.8215,127660.0
2015-08-12 10:10:00,52.8,52.84,52.75,52.79,101899.0,48.8215,48.8584,48.7752,48.8122,101899.0
2015-08-12 10:15:00,52.79,52.83,52.75,52.77,66828.0,48.8122,48.8492,48.7752,48.7937,66828.0
2015-08-12 10:20:00,52.77,52.81,52.75,52.77,81406.0,48.7937,48.8307,48.7752,48.7937,81406.0
2015-08-12 10:25:00,52.78,52.79,52.72,52.75,114161.0,48.803,48.8122,48.7475,48.7752,114161.0
2015-08-12 10:30:00,52.76,52.77,52.71,52.72,59048.0,48.7845,48.7937,48.7382,48.7475,59048.0
2015-08-12 10:35:00,52.72,52.76,52.7,52.74,44146.0,48.7475,48.7845,48.729,48.766,44146.0
2015-08-12 10:40:00,52.73,52.77,52.68,52.72,94700.0,48.7567,48.7937,48.7105,48.7475,94700.0
2015-08-12 10:45:00,52.72,52.75,52.7,52.74,88825.0,48.7475,48.7752,48.729,48.766,88825.0
2015-08-12 10:50:00,52.74,52.74,52.63,52.66,106338.0,48.766,48.766,48.6643,48.692,106338.0
2015-08-12 10:55:00,52.66,52.67,52.53,52.54,87213.0,48.692,48.7012,48.5718,48.581,87213.0
2015-08-12 11:00:00,52.55,52.59,52.51,52.52,95073.0,48.5903,48.6273,48.5533,48.5626,95073.0
2015-08-12 11:05:00,52.52,52.64,52.5,52.63,103622.0,48.5626,48.6735,48.5441,48.6643,103622.0
2015-08-12 11:10:00,52.67,52.68,52.57,52.66,54219.0,48.7012,48.7105,48.6088,48.692,54219.0
2015-08-12 11:15:00,52.67,52.67,52.63,52.65,36389.0,48.7012,48.7012,48.6643,48.6828,36389.0
2015-08-12 11:20:00,52.65,52.65,52.6,52.63,21154.0,48.6828,48.6828,48.6365,48.6643,21154.0
2015-08-12 11:25:00,52.64,52.65,52.6,52.61,41960.0,48.6735,48.6828,48.6365,48.6458,41960.0
2015-08-12 11:30:00,52.61,52.66,52.6,52.62,46750.0,48.6458,48.692,48.6365,48.655,46750.0
2015-08-12 11:35:00,52.63,52.69,52.63,52.66,29024.0,48.6643,48.7197,48.6643,48.692,29024.0
2015-08-12 11:40:00,52.66,52.68,52.61,52.67,33045.0,48.692,48.7105,48.6458,48.7012,33045.0
2015-08-12 11:45:00,52.66,52.71,52.63,52.64,42821.0,48.692,48.7382,48.6643,48.6735,42821.0
2015-08-12 11:50:00,52.64,52.69,52.63,52.66,38490.0,48.6735,48.7197,48.6643,48.692,38490.0
2015-08-12 11:55:00,52.67,52.74,52.64,52.68,91880.0,48.7012,48.766,48.6735,48.7105,91880.0
2015-08-12 12:00:00,52.67,52.7,52.66,52.66,29230.0,48.7012,48.729,48.692,48.692,29230.0
2015-08-12 12:05:00,52.67,52.73,52.67,52.72,97444.0,48.7012,48.7567,48.7012,48.7475,97444.0
2015-08-12 12:10:00,52.71,52.71,52.67,52.7,51657.0,48.7382,48.7382,48.7012,48.729,51657.0
2015-08-12 12:15:00,52.7,52.7,52.66,52.7,20021.0,48.729,48.729,48.692,48.729,20021.0
2015-08-12 12:20:00,52.7,52.74,52.66,52.71,22833.0,48.729,48.766,48.692,48.7382,22833.0
2015-08-12 12:25:00,52.71,52.78,52.68,52.78,30180.0,48.7382,48.803,48.7105,48.803,30180.0
2015-08-12 12:30:00,52.78,52.81,52.7,52.71,42572.0,48.803,48.8307,48.729,48.7382,42572.0
2015-08-12 12:35:00,52.72,52.74,52.64,52.66,63589.0,48.7475,48.766,48.6735,48.692,63589.0
2015-08-12 12:40:00,52.66,52.69,52.64,52.67,43864.0,48.692,48.7197,48.6735,48.7012,43864.0
2015-08-12 12:45:00,52.67,52.68,52.64,52.66,23763.0,48.7012,48.7105,48.6735,48.692,23763.0
2015-08-12 12:50:00,52.66,52.68,52.65,52.67,30986.0,48.692,48.7105,48.6828,48.7012,30986.0
2015-08-12 12:55:00,52.67,52.71,52.63,52.7,26190.0,48.7012,48.7382,48.6643,48.729,26190.0
2015-08-12 13:00:00,52.7,52.74,52.69,52.72,39208.0,48.729,48.766,48.7197,48.7475,39208.0
2015-08-12 13:05:00,52.73,52.78,52.72,52.75,98295.0,48.7567,48.803,48.7475,48.7752,98295.0
2015-08-12 13:10:00,52.75,52.76,52.7,52.72,32028.0,48.7752,48.7845,48.729,48.7475,32028.0
2015-08-12 13:15:00,52.72,52.75,52.72,52.73,37461.0,48.7475,48.7752,48.7475,48.7567,37461.0
2015-08-12 13:20:00,52.74,52.79,52.72,52.72,35063.0,48.766,48.8122,48.7475,48.7475,35063.0
2015-08-12 13:25:00,52.72,52.73,52.7,52.73,42905.0,48.7475,48.7567,48.729,48.7567,42905.0
2015-08-12 13:30:00,52.73,52.74,52.71,52.73,16618.0,48.7567,48.766,48.7382,48.7567,16618.0
2015-08-12 13:35:00,52.73,52.77,52.73,52.74,42716.0,48.7567,48.7937,48.7567,48.766,42716.0
2015-08-12 13:40:00,52.74,52.75,52.72,52.74,12670.0,48.766,48.7752,48.7475,48.766,12670.0
2015-08-12 13:45:00,52.73,52.76,52.71,52.74,18292.0,48.7567,48.7845,48.7382,48.766,18292.0
2015-08-12 13:50:00,52.74,52.76,52.73,52.75,35288.0,48.766,48.7845,48.7567,48.7752,35288.0
2015-08-12 13:55:00,52.75,52.76,52.72,52.72,23015.0,48.7752,48.7845,48.7475,48.7475,23015.0
2015-08-12 14:00:00,52.73,52.76,52.72,52.73,32530.0,48.7567,48.7845,48.7475,48.7567,32530.0
2015-08-12 14:05:00,52.74,52.76,52.73,52.74,26487.0,48.766,48.7845,48.7567,48.766,26487.0
2015-08-12 14:10:00,52.74,52.78,52.73,52.75,33700.0,48.766,48.803,48.7567,48.7752,33700.0
2015-08-12 14:15:00,52.75,52.75,52.74,52.75,24863.0,48.7752,48.7752,48.766,48.7752,24863.0
2015-08-12 14:20:00,52.75,52.75,52.72,52.75,11083.0,48.7752,48.7752,48.7475,48.7752,11083.0
2015-08-12 14:25:00,52.75,52.76,52.7,52.71,24527.0,48.7752,48.7845,48.729,48.7382,24527.0
2015-08-12 14:30:00,52.72,52.73,52.7,52.72,28582.0,48.7475,48.7567,48.729,48.7475,28582.0
2015-08-12 14:35:00,52.72,52.84,52.71,52.84,98245.0,48.7475,48.8584,48.7382,48.8584,98245.0
2015-08-12 14:40:00,52.84,53.0,52.84,53.0,54812.0,48.8584,49.0064,48.8584,49.0064,54812.0
2015-08-12 14:45:00,53.0,53.04,52.98,53.0,25854.0,49.0064,49.0434,48.9879,49.0064,25854.0
2015-08-12 14:50:00,52.99,53.02,52.98,53.01,13938.0,48.9971,49.0249,48.9879,49.0156,13938.0
2015-08-12 14:55:00,53.01,53.01,52.96,52.99,21550.0,49.0156,49.0156,48.9694,48.9971,21550.0
2015-08-12 15:00:00,52.99,53.04,52.99,53.0,22954.0,48.9971,49.0434,48.9971,49.0064,22954.0
2015-08-12 15:05:00,53.01,53.05,53.01,53.05,15451.0,49.0156,49.0526,49.0156,49.0526,15451.0
2015-08-12 15:10:00,53.05,53.05,53.0,53.01,36194.0,49.0526,49.0526,49.0064,49.0156,36194.0
2015-08-12 15:15:00,53.0,53.03,52.98,53.01,24066.0,49.0064,49.0341,48.9879,49.0156,24066.0
2015-08-12 15:20:00,53.0,53.06,53.0,53.06,27103.0,49.0064,49.0619,49.0064,49.0619,27103.0
2015-08-12 15:25:00,53.06,53.17,53.06,53.14,33574.0,49.0619,49.1636,49.0619,49.1358,33574.0
2015-08-12 15:30:00,53.14,53.23,53.1,53.22,113880.0,49.1358,49.2191,49.0988,49.2098,113880.0
2015-08-12 15:35:00,53.22,53.3,53.2,53.27,55059.0,49.2098,49.2838,49.1913,49.256,55059.0
2015-08-12 15:40:00,53.26,53.27,53.22,53.22,67779.0,49.2468,49.256,49.2098,49.2098,67779.0
2015-08-12 15:45:00,53.22,53.26,53.21,53.25,62935.0,49.2098,49.2468,49.2006,49.2375,62935.0
2015-08-12 15:50:00,53.25,53.28,53.22,53.28,83384.0,49.2375,49.2653,49.2098,49.2653,83384.0
2015-08-12 15:55:00,53.27,53.27,53.17,53.2,171166.0,49.256,49.256,49.1636,49.1913,171166.0
2015-08-13 09:30:00,53.02,53.06,52.5,52.61,50315.0,49.0249,49.0619,48.5441,48.6458,50315.0
2015-08-13 09:35:00,52.66,52.88,52.62,52.85,37078.0,48.692,48.8954,48.655,48.8677,37078.0
2015-08-13 09:40:00,52.88,53.07,52.85,52.91,48291.0,48.8954,49.0711,48.8677,48.9232,48291.0
2015-08-13 09:45:00,52.9,52.92,52.82,52.87,19515.0,48.9139,48.9324,48.8399,48.8862,19515.0
2015-08-13 09:50:00,52.88,52.97,52.88,52.9,13019.0,48.8954,48.9786,48.8954,48.9139,13019.0
2015-08-13 09:55:00,52.92,53.01,52.89,52.97,15371.0,48.9324,49.0156,48.9047,48.9786,15371.0
2015-08-13 10:00:00,52.98,53.05,52.93,53.05,15166.0,48.9879,49.0526,48.9417,49.0526,15166.0
2015-08-13 10:05:00,53.04,53.09,52.97,53.0,24858.0,49.0434,49.0896,48.9786,49.0064,24858.0
2015-08-13 10:10:00,53.0,53.05,52.93,53.02,24883.0,49.0064,49.0526,48.9417,49.0249,24883.0
2015-08-13 10:15:00,53.01,53.02,52.93,52.95,17362.0,49.0156,49.0249,48.9417,48.9602,17362.0
2015-08-13 10:20:00,52.94,52.98,52.91,52.93,21158.0,48.9509,48.9879,48.9232,48.9417,21158.0
2015-08-13 10:25:00,52.93,52.94,52.88,52.92,12120.0,48.9417,48.9509,48.8954,48.9324,12120.0
2015-08-13 10:30:00,52.92,52.98,52.9,52.94,34326.0,48.9324,48.9879,48.9139,48.9509,34326.0
2015-08-13 10:35:00,52.94,52.96,52.91,52.93,18785.0,48.9509,48.9694,48.9232,48.9417,18785.0
2015-08-13 10:40:00,52.93,52.93,52.83,52.9,33810.0,48.9417,48.9417,48.8492,48.9139,33810.0
2015-08-13 10:45:00,52.9,52.97,52.89,52.95,18777.0,48.9139,48.9786,48.9047,48.9602,18777.0
2015-08-13 10:50:00,52.96,53.02,52.94,52.97,23153.0,48.9694,49.0249,48.9509,48.9786,23153.0
2015-08-13 10:55:00,52.98,53.0,52.93,53.0,15536.0,48.9879,49.0064,48.9417,49.0064,15536.0
2015-08-13 11:00:00,52.99,53.0,52.96,52.96,24948.0,48.9971,49.0064,48.9694,48.9694,24948.0
2015-08-13 11:05:00,52.95,52.95,52.88,52.9,16575.0,48.9602,48.9602,48.8954,48.9139,16575.0
2015-08-13 11:10:00,52.89,52.94,52.89,52.93,21189.0,48.9047,48.9509,48.9047,48.9417,21189.0
2015-08-13 11:15:00,52.93,53.03,52.91,53.03,59200.0,48.9417,49.0341,48.9232,49.0341,59200.0
2015-08-13 11:20:00,53.01,53.13,53.01,53.04,57319.0,49.0156,49.1266,49.0156,49.0434,57319.0
2015-08-13 11:25:00,53.04,53.05,53.01,53.04,112986.0,49.0434,49.0526,49.0156,49.0434,112986.0
2015-08-13 11:30:00,53.03,53.05,53.0,53.04,21481.0,49.0341,49.0526,49.0064,49.0434,21481.0
2015-08-13 11:35:00,53.04,53.11,53.01,53.11,27431.0,49.0434,49.1081,49.0156,49.1081,27431.0
2015-08-13 11:40:00,53.11,53.18,53.11,53.18,15597.0,49.1081,49.1728,49.1081,49.1728,15597.0
2015-08-13 11:45:00,53.18,53.19,53.15,53.18,14770.0,49.1728,49.1821,49.1451,49.1728,14770.0
2015-08-13 11:50:00,53.17,53.17,53.01,53.07,103682.0,49.1636,49.1636,49.0156,49.0711,103682.0
2015-08-13 11:55:00,53.08,53.08,53.0,53.08,14153.0,49.0804,49.0804,49.0064,49.0804,14153.0
2015-08-13 12:00:00,53.09,53.17,53.09,53.16,9302.0,49.0896,49.1636,49.0896,49.1543,9302.0
2015-08-13 12:05:00,53.16,53.22,53.15,53.22,19815.0,49.1543,49.2098,49.1451,49.2098,19815.0
2015-08-13 12:10:00,53.22,53.24,53.19,53.21,13070.0,49.2098,49.2283,49.1821,49.2006,13070.0
2015-08-13 12:15:00,53.21,53.22,53.13,53.16,14129.0,49.2006,49.2098,49.1266,49.1543,14129.0
2015-08-13 12:20:00,53.15,53.16,53.13,53.13,6099.0,49.1451,49.1543,49.1266,49.1266,6099.0
2015-08-13 12:25:00,53.13,53.25,53.11,53.23,17414.0,49.1266,49.2375,49.1081,49.2191,17414.0
2015-08-13 12:30:00,53.23,53.25,53.17,53.23,88017.0,49.2191,49.2375,49.1636,49.2191,88017.0
2015-08-13 12:35:00,53.23,53.29,53.23,53.28,26596.0,49.2191,49.2745,49.2191,49.2653,26596.0
2015-08-13 12:40:00,53.27,53.27,53.23,53.25,30749.0,49.256,49.256,49.2191,49.2375,30749.0
2015-08-13 12:45:00,53.24,53.29,53.23,53.27,6560.0,49.2283,49.2745,49.2191,49.256,6560.0
2015-08-13 12:50:00,53.27,53.29,53.23,53.28,55080.0,49.256,49.2745,49.2191,49.2653,55080.0
2015-08-13 12:55:00,53.28,53.32,53.28,53.31,15518.0,49.2653,49.3023,49.2653,49.293,15518.0
2015-08-13 13:00:00,53.33,53.33,53.27,53.3,13877.0,49.3115,49.3115,49.256,49.2838,13877.0
2015-08-13 13:05:00,53.3,53.35,53.29,53.34,12850.0,49.2838,49.33,49.2745,49.3208,12850.0
2015-08-13 13:10:00,53.35,53.35,53.31,53.34,21220.0,49.33,49.33,49.293,49.3208,21220.0
2015-08-13 13:15:00,53.34,53.42,53.34,53.42,16514.0,49.3208,49.3947,49.3208,49.3947,16514.0
2015-08-13 13:20:00,53.41,53.48,53.41,53.48,11675.0,49.3855,49.4502,49.3855,49.4502,11675.0
2015-08-13 13:25:00,53.47,53.48,53.46,53.48,5871.0,49.441,49.4502,49.4317,49.4502,5871.0
2015-08-13 13:30:00,53.47,53.49,53.42,53.45,21025.0,49.441,49.4595,49.3947,49.4225,21025.0
2015-08-13 13:35:00,53.45,53.5,53.45,53.48,8793.0,49.4225,49.4687,49.4225,49.4502,8793.0
2015-08-13 13:40:00,53.48,53.52,53.46,53.5,21687.0,49.4502,49.4872,49.4317,49.4687,21687.0
2015-08-13 13:45:00,53.49,53.51,53.44,53.48,14563.0,49.4595,49.478,49.4132,49.4502,14563.0
2015-08-13 13:50:00,53.48,53.5,53.37,53.39,60022.0,49.4502,49.4687,49.3485,49.367,60022.0
2015-08-13 13:55:00,53.39,53.43,53.39,53.41,11183.0,49.367,49.404,49.367,49.3855,11183.0
2015-08-13 14:00:00,53.4,53.49,53.4,53.46,7472.0,49.3762,49.4595,49.3762,49.4317,7472.0
2015-08-13 14:05:00,53.46,53.47,53.43,53.45,5059.0,49.4317,49.441,49.404,49.4225,5059.0
2015-08-13 14:10:00,53.44,53.47,53.44,53.47,14816.0,49.4132,49.441,49.4132,49.441,14816.0
2015-08-13 14:15:00,53.47,53.48,53.46,53.48,10074.0,49.441,49.4502,49.4317,49.4502,10074.0
2015-08-13 14:20:00,53.48,53.49,53.45,53.45,12677.0,49.4502,49.4595,49.4225,49.4225,12677.0
2015-08-13 14:25:00,53.45,53.46,53.44,53.46,9752.0,49.4225,49.4317,49.4132,49.4317,9752.0
2015-08-13 14:30:00,53.46,53.47,53.44,53.46,11791.0,49.4317,49.441,49.4132,49.4317,11791.0
2015-08-13 14:35:00,53.46,53.49,53.45,53.48,8634.0,49.4317,49.4595,49.4225,49.4502,8634.0
2015-08-13 14:40:00,53.49,53.52,53.49,53.52,4089.0,49.4595,49.4872,49.4595,49.4872,4089.0
2015-08-13 14:45:00,53.52,53.6,53.52,53.6,12038.0,49.4872,49.5612,49.4872,49.5612,12038.0
2015-08-13 14:50:00,53.6,53.62,53.58,53.6,13794.0,49.5612,49.5797,49.5427,49.5612,13794.0
2015-08-13 14:55:00,53.6,53.6,53.53,53.54,8257.0,49.5612,49.5612,49.4964,49.5057,8257.0
2015-08-13 15:00:00,53.54,53.56,53.53,53.54,6986.0,49.5057,49.5242,49.4964,49.5057,6986.0
2015-08-13 15:05:00,53.54,53.54,53.51,53.52,17669.0,49.5057,49.5057,49.478,49.4872,17669.0
2015-08-13 15:10:00,53.51,53.54,53.5,53.53,8646.0,49.478,49.5057,49.4687,49.4964,8646.0
2015-08-13 15:15:00,53.52,53.52,53.45,53.48,15307.0,49.4872,49.4872,49.4225,49.4502,15307.0
2015-08-13 15:20:00,53.48,53.49,53.43,53.46,16725.0,49.4502,49.4595,49.404,49.4317,16725.0
2015-08-13 15:25:00,53.46,53.5,53.46,53.48,13985.0,49.4317,49.4687,49.4317,49.4502,13985.0
2015-08-13 15:30:00,53.48,53.49,53.41,53.43,13510.0,49.4502,49.4595,49.3855,49.404,13510.0
2015-08-13 15:35:00,53.43,53.43,53.36,53.4,25823.0,49.404,49.404,49.3393,49.3762,25823.0
2015-08-13 15:40:00,53.39,53.4,53.36,53.38,18057.0,49.367,49.3762,49.3393,49.3577,18057.0
2015-08-13 15:45:00,53.38,53.38,53.33,53.35,54251.0,49.3577,49.3577,49.3115,49.33,54251.0
2015-08-13 15:50:00,53.36,53.37,53.34,53.36,46356.0,49.3393,49.3485,49.3208,49.3393,46356.0
2015-08-13 15:55:00,53.36,53.39,53.34,53.38,81413.0,49.3393,49.367,49.3208,49.3577,81413.0
2015-08-14 09:30:00,53.22,53.29,53.01,53.21,38450.0,49.2098,49.2745,49.0156,49.2006,38450.0
2015-08-14 09:35:00,53.19,53.39,53.15,53.34,37171.0,49.1821,49.367,49.1451,49.3208,37171.0
2015-08-14 09:40:00,53.34,53.5,53.34,53.37,43424.0,49.3208,49.4687,49.3208,49.3485,43424.0
2015-08-14 09:45:00,53.36,53.49,53.33,53.39,30468.0,49.3393,49.4595,49.3115,49.367,30468.0
2015-08-14 09:50:00,53.4,53.41,53.33,53.36,10876.0,49.3762,49.3855,49.3115,49.3393,10876.0
2015-08-14 09:55:00,53.38,53.4,53.34,53.39,14998.0,49.3577,49.3762,49.3208,49.367,14998.0
2015-08-14 10:00:00,53.42,53.44,53.39,53.41,7342.0,49.3947,49.4132,49.367,49.3855,7342.0
2015-08-14 10:05:00,53.43,53.44,53.36,53.41,15175.0,49.404,49.4132,49.3393,49.3855,15175.0
2015-08-14 10:10:00,53.4,53.41,53.36,53.41,12098.0,49.3762,49.3855,49.3393,49.3855,12098.0
2015-08-14 10:15:00,53.41,53.42,53.31,53.32,14060.0,49.3855,49.3947,49.293,49.3023,14060.0
2015-08-14 10:20:00,53.31,53.41,53.31,53.34,15943.0,49.293,49.3855,49.293,49.3208,15943.0
2015-08-14 10:25:00,53.33,53.37,53.3,53.32,17725.0,49.3115,49.3485,49.2838,49.3023,17725.0
2015-08-14 10:30:00,53.33,53.45,53.31,53.42,19296.0,49.3115,49.4225,49.293,49.3947,19296.0
2015-08-14 10:35:00,53.41,53.52,53.4,53.52,9026.0,49.3855,49.4872,49.3762,49.4872,9026.0
2015-08-14 10:40:00,53.51,53.63,53.51,53.63,23774.0,49.478,49.5889,49.478,49.5889,23774.0
2015-08-14 10:45:00,53.63,53.67,53.56,53.61,15569.0,49.5889,49.6259,49.5242,49.5704,15569.0
2015-08-14 10:50:00,53.6,53.6,53.54,53.57,10439.0,49.5612,49.5612,49.5057,49.5334,10439.0
2015-08-14 10:55:00,53.57,53.57,53.5,53.51,18115.0,49.5334,49.5334,49.4687,49.478,18115.0
2015-08-14 11:00:00,53.5,53.5,53.45,53.47,12533.0,49.4687,49.4687,49.4225,49.441,12533.0
2015-08-14 11:05:00,53.46,53.46,53.41,53.44,8342.0,49.4317,49.4317,49.3855,49.4132,8342.0
2015-08-14 11:10:00,53.43,53.57,53.41,53.55,14842.0,49.404,49.5334,49.3855,49.5149,14842.0
2015-08-14 11:15:00,53.55,53.56,53.46,53.51,11026.0,49.5149,49.5242,49.4317,49.478,11026.0
2015-08-14 11:20:00,53.5,53.56,53.49,53.49,8552.0,49.4687,49.5242,49.4595,49.4595,8552.0
2015-08-14 11:25:00,53.49,53.65,53.47,53.64,20798.0,49.4595,49.6074,49.441,49.5982,20798.0
2015-08-14 11:30:00,53.64,53.68,53.6,53.66,16457.0,49.5982,49.6351,49.5612,49.6167,16457.0
2015-08-14 11:35:00,53.66,53.68,53.58,53.58,13386.0,49.6167,49.6351,49.5427,49.5427,13386.0
2015-08-14 11:40:00,53.57,53.64,53.56,53.63,14405.0,49.5334,49.5982,49.5242,49.5889,14405.0
2015-08-14 11:45:00,53.63,53.69,53.62,53.68,7647.0,49.5889,49.6444,49.5797,49.6351,7647.0
2015-08-14 11:50:00,53.69,53.71,53.62,53.62,6992.0,49.6444,49.6629,49.5797,49.5797,6992.0
2015-08-14 11:55:00,53.62,53.63,53.56,53.57,11538.0,49.5797,49.5889,49.5242,49.5334,11538.0
2015-08-14 12:00:00,53.56,53.58,53.55,53.56,7909.0,49.5242,49.5427,49.5149,49.5242,7909.0
2015-08-14 12:05:00,53.56,53.6,53.55,53.59,5027.0,49.5242,49.5612,49.5149,49.5519,5027.0
2015-08-14 12:10:00,53.59,53.64,53.59,53.62,6250.0,49.5519,49.5982,49.5519,49.5797,6250.0
2015-08-14 12:15:00,53.62,53.62,53.59,53.59,6994.0,49.5797,49.5797,49.5519,49.5519,6994.0
2015-08-14 12:20:00,53.59,53.63,53.54,53.62,10852.0,49.5519,49.5889,49.5057,49.5797,10852.0
2015-08-14 12:25:00,53.61,53.65,53.6,53.65,12414.0,49.5704,49.6074,49.5612,49.6074,12414.0
2015-08-14 12:30:00,53.65,53.68,53.65,53.66,2604.0,49.6074,49.6351,49.6074,49.6167,2604.0
2015-08-14 12:35:00,53.68,53.69,53.66,53.67,8392.0,49.6351,49.6444,49.6167,49.6259,8392.0
2015-08-14 12:40:00,53.67,53.69,53.64,53.67,8301.0,49.6259,49.6444,49.5982,49.6259,8301.0
2015-08-14 12:45:00,53.66,53.68,53.65,53.67,19762.0,49.6167,49.6351,49.6074,49.6259,19762.0
2015-08-14 12:50:00,53.67,53.67,53.6,53.61,8177.0,49.6259,49.6259,49.5612,49.5704,8177.0
2015-08-14 12:55:00,53.62,53.62,53.59,53.61,8870.0,49.5797,49.5797,49.5519,49.5704,8870.0
2015-08-14 13:00:00,53.61,53.68,53.61,53.68,8410.0,49.5704,49.6351,49.5704,49.6351,8410.0
2015-08-14 13:05:00,53.67,53.68,53.65,53.65,4317.0,49.6259,49.6351,49.6074,49.6074,4317.0
2015-08-14 13:10:00,53.64,53.69,53.64,53.66,12511.0,49.5982,49.6444,49.5982,49.6167,12511.0
2015-08-14 13:15:00,53.67,53.71,53.65,53.69,8095.0,49.6259,49.6629,49.6074,49.6444,8095.0
2015-08-14 13:20:00,53.68,53.7,53.67,53.68,9029.0,49.6351,49.6536,49.6259,49.6351,9029.0
2015-08-14 13:25:00,53.68,53.73,53.67,53.7,9974.0,49.6351,49.6814,49.6259,49.6536,9974.0
2015-08-14 13:30:00,53.7,53.73,53.69,53.73,16265.0,49.6536,49.6814,49.6444,49.6814,16265.0
2015-08-14 13:35:00,53.73,53.77,53.73,53.76,12726.0,49.6814,49.7184,49.6814,49.7091,12726.0
2015-08-14 13:40:00,53.77,53.78,53.74,53.74,14579.0,49.7184,49.7276,49.6906,49.6906,14579.0
2015-08-14 13:45:00,53.73,53.77,53.69,53.69,18877.0,49.6814,49.7184,49.6444,49.6444,18877.0
2015-08-14 13:50:00,53.69,53.72,53.69,53.72,9641.0,49.6444,49.6721,49.6444,49.6721,9641.0
2015-08-14 13:55:00,53.72,53.79,53.7,53.78,12186.0,49.6721,49.7369,49.6536,49.7276,12186.0
2015-08-14 14:00:00,53.76,53.78,53.75,53.76,9457.0,49.7091,49.7276,49.6999,49.7091,9457.0
2015-08-14 14:05:00,53.77,53.82,53.75,53.82,10816.0,49.7184,49.7646,49.6999,49.7646,10816.0
2015-08-14 14:10:00,53.81,53.83,53.78,53.81,15874.0,49.7553,49.7738,49.7276,49.7553,15874.0
2015-08-14 14:15:00,53.8,53.86,53.78,53.83,18547.0,49.7461,49.8016,49.7276,49.7738,18547.0
2015-08-14 14:20:00,53.84,53.87,53.83,53.84,18884.0,49.7831,49.8108,49.7738,49.7831,18884.0
2015-08-14 14:25:00,53.84,53.88,53.83,53.87,27504.0,49.7831,49.8201,49.7738,49.8108,27504.0
2015-08-14 14:30:00,53.86,53.91,53.83,53.91,36716.0,49.8016,49.8478,49.7738,49.8478,36716.0
2015-08-14 14:35:00,53.91,53.98,53.91,53.98,19135.0,49.8478,49.9125,49.8478,49.9125,19135.0
2015-08-14 14:40:00,53.97,54.0,53.96,53.98,27638.0,49.9033,49.931,49.894,49.9125,27638.0
2015-08-14 14:45:00,53.97,53.98,53.93,53.96,21563.0,49.9033,49.9125,49.8663,49.894,21563.0
2015-08-14 14:50:00,53.97,53.97,53.94,53.96,14946.0,49.9033,49.9033,49.8756,49.894,14946.0
2015-08-14 14:55:00,53.96,53.99,53.95,53.96,13267.0,49.894,49.9218,49.8848,49.894,13267.0
2015-08-14 15:00:00,53.96,53.99,53.96,53.97,19273.0,49.894,49.9218,49.894,49.9033,19273.0
2015-08-14 15:05:00,53.96,54.02,53.95,53.98,27151.0,49.894,49.9495,49.8848,49.9125,27151.0
2015-08-14 15:10:00,53.98,53.98,53.92,53.97,19855.0,49.9125,49.9125,49.8571,49.9033,19855.0
2015-08-14 15:15:00,53.97,53.98,53.95,53.97,20953.0,49.9033,49.9125,49.8848,49.9033,20953.0
2015-08-14 15:20:00,53.97,54.01,53.97,54.01,17209.0,49.9033,49.9403,49.9033,49.9403,17209.0
2015-08-14 15:25:00,54.01,54.05,54.01,54.04,20492.0,49.9403,49.9773,49.9403,49.968,20492.0
2015-08-14 15:30:00,54.03,54.03,53.94,53.95,17621.0,49.9588,49.9588,49.8756,49.8848,17621.0
2015-08-14 15:35:00,53.95,53.99,53.94,53.98,31425.0,49.8848,49.9218,49.8756,49.9125,31425.0
2015-08-14 15:40:00,53.98,54.04,53.98,54.0,23243.0,49.9125,49.968,49.9125,49.931,23243.0
2015-08-14 15:45:00,54.01,54.04,54.01,54.04,36191.0,49.9403,49.968,49.9403,49.968,36191.0
2015-08-14 15:50:00,54.04,54.06,54.04,54.04,30417.0,49.968,49.9865,49.968,49.968,30417.0
2015-08-14 15:55:00,54.05,54.1,54.04,54.07,104138.0,49.9773,50.0235,49.968,49.9958,104138.0
2015-08-17 09:30:00,54.14,54.31,54.01,54.23,31067.0,50.0605,50.2177,49.9403,50.1437,31067.0
2015-08-17 09:35:00,54.25,54.25,54.0,54.08,24715.0,50.1622,50.1622,49.931,50.005,24715.0
2015-08-17 09:40:00,54.13,54.21,54.05,54.13,60231.0,50.0512,50.1252,49.9773,50.0512,60231.0
2015-08-17 09:45:00,54.13,54.22,54.11,54.22,26327.0,50.0512,50.1345,50.0327,50.1345,26327.0
2015-08-17 09:50:00,54.22,54.26,54.07,54.1,30413.0,50.1345,50.1714,49.9958,50.0235,30413.0
2015-08-17 09:55:00,54.12,54.14,54.05,54.07,10881.0,50.042,50.0605,49.9773,49.9958,10881.0
2015-08-17 10:00:00,54.05,54.06,53.97,54.05,14907.0,49.9773,49.9865,49.9033,49.9773,14907.0
2015-08-17 10:05:00,54.06,54.11,54.05,54.08,8715.0,49.9865,50.0327,49.9773,50.005,8715.0
2015-08-17 10:10:00,54.08,54.12,54.08,54.1,14083.0,50.005,50.042,50.005,50.0235,14083.0
2015-08-17 10:15:00,54.09,54.19,54.09,54.17,22335.0,50.0143,50.1067,50.0143,50.0882,22335.0
2015-08-17 10:20:00,54.17,54.19,54.1,54.18,15935.0,50.0882,50.1067,50.0235,50.0975,15935.0
2015-08-17 10:25:00,54.19,54.24,54.19,54.22,12064.0,50.1067,50.1529,50.1067,50.1345,12064.0
2015-08-17 10:30:00,54.21,54.26,54.18,54.19,12959.0,50.1252,50.1714,50.0975,50.1067,12959.0
2015-08-17 10:35:00,54.19,54.27,54.19,54.22,13211.0,50.1067,50.1807,50.1067,50.1345,13211.0
2015-08-17 10:40:00,54.2,54.25,54.18,54.21,18936.0,50.116,50.1622,50.0975,50.1252,18936.0
2015-08-17 10:45:00,54.2,54.2,54.1,54.1,43898.0,50.116,50.116,50.0235,50.0235,43898.0
2015-08-17 10:50:00,54.1,54.16,54.1,54.15,11726.0,50.0235,50.079,50.0235,50.0697,11726.0
2015-08-17 10:55:00,54.15,54.25,54.14,54.25,17598.0,50.0697,50.1622,50.0605,50.1622,17598.0
2015-08-17 11:00:00,54.25,54.35,54.22,54.34,9296.0,50.1622,50.2547,50.1345,50.2454,9296.0
2015-08-17 11:05:00,54.34,54.42,54.34,54.4,9787.0,50.2454,50.3194,50.2454,50.3009,9787.0
2015-08-17 11:10:00,54.39,54.46,54.36,54.46,21598.0,50.2916,50.3564,50.2639,50.3564,21598.0
2015-08-17 11:15:00,54.46,54.48,54.42,54.42,11328.0,50.3564,50.3749,50.3194,50.3194,11328.0
2015-08-17 11:20:00,54.42,54.42,54.37,54.38,20152.0,50.3194,50.3194,50.2732,50.2824,20152.0
2015-08-17 11:25:00,54.38,54.43,54.35,54.43,10275.0,50.2824,50.3286,50.2547,50.3286,10275.0
2015-08-17 11:30:00,54.43,54.45,54.42,54.45,6222.0,50.3286,50.3471,50.3194,50.3471,6222.0
2015-08-17 11:35:00,54.45,54.55,54.44,54.55,17886.0,50.3471,50.4396,50.3379,50.4396,17886.0
2015-08-17 11:40:00,54.54,54.56,54.5,54.55,8031.0,50.4303,50.4488,50.3934,50.4396,8031.0
2015-08-17 11:45:00,54.56,54.59,54.47,54.47,41340.0,50.4488,50.4766,50.3656,50.3656,41340.0
2015-08-17 11:50:00,54.48,54.59,54.48,54.59,11632.0,50.3749,50.4766,50.3749,50.4766,11632.0
2015-08-17 11:55:00,54.59,54.6,54.49,54.57,11142.0,50.4766,50.4858,50.3841,50.4581,11142.0
2015-08-17 12:00:00,54.56,54.61,54.53,54.6,12902.0,50.4488,50.4951,50.4211,50.4858,12902.0
2015-08-17 12:05:00,54.6,54.61,54.56,54.57,4105.0,50.4858,50.4951,50.4488,50.4581,4105.0
2015-08-17 12:10:00,54.59,54.63,54.59,54.62,13917.0,50.4766,50.5136,50.4766,50.5043,13917.0
2015-08-17 12:15:00,54.61,54.63,54.57,54.57,11946.0,50.4951,50.5136,50.4581,50.4581,11946.0
2015-08-17 12:20:00,54.57,54.58,54.53,54.56,16638.0,50.4581,50.4673,50.4211,50.4488,16638.0
2015-08-17 12:25:00,54.55,54.56,54.5,54.5,30120.0,50.4396,50.4488,50.3934,50.3934,30120.0
2015-08-17 12:30:00,54.51,54.53,54.49,54.52,18043.0,50.4026,50.4211,50.3841,50.4118,18043.0
2015-08-17 12:35:00,54.52,54.53,54.48,54.5,18415.0,50.4118,50.4211,50.3749,50.3934,18415.0
2015-08-17 12:40:00,54.5,54.52,54.49,54.52,12602.0,50.3934,50.4118,50.3841,50.4118,12602.0
2015-08-17 12:45:00,54.52,54.55,54.52,54.54,16410.0,50.4118,50.4396,50.4118,50.4303,16410.0
2015-08-17 12:50:00,54.54,54.55,54.51,54.52,7580.0,50.4303,50.4396,50.4026,50.4118,7580.0
2015-08-17 12:55:00,54.52,54.52,54.44,54.45,16375.0,50.4118,50.4118,50.3379,50.3471,16375.0
2015-08-17 13:00:00,54.44,54.48,54.43,54.48,10667.0,50.3379,50.3749,50.3286,50.3749,10667.0
2015-08-17 13:05:00,54.47,54.48,54.42,54.43,17955.0,50.3656,50.3749,50.3194,50.3286,17955.0
2015-08-17 13:10:00,54.43,54.43,54.35,54.41,20565.0,50.3286,50.3286,50.2547,50.3101,20565.0
2015-08-17 13:15:00,54.41,54.51,54.4,54.48,21103.0,50.3101,50.4026,50.3009,50.3749,21103.0
2015-08-17 13:20:00,54.48,54.52,54.47,54.52,11131.0,50.3749,50.4118,50.3656,50.4118,11131.0
2015-08-17 13:25:00,54.52,54.53,54.49,54.51,19151.0,50.4118,50.4211,50.3841,50.4026,19151.0
2015-08-17 13:30:00,54.51,54.51,54.47,54.47,22095.0,50.4026,50.4026,50.3656,50.3656,22095.0
2015-08-17 13:35:00,54.46,54.48,54.44,54.47,8869.0,50.3564,50.3749,50.3379,50.3656,8869.0
2015-08-17 13:40:00,54.47,54.47,54.38,54.43,14920.0,50.3656,50.3656,50.2824,50.3286,14920.0
2015-08-17 13:45:00,54.42,54.48,54.42,54.44,6945.0,50.3194,50.3749,50.3194,50.3379,6945.0
2015-08-17 13:50:00,54.45,54.46,54.41,54.43,18767.0,50.3471,50.3564,50.3101,50.3286,18767.0
2015-08-17 13:55:00,54.42,54.43,54.32,54.34,15263.0,50.3194,50.3286,50.2269,50.2454,15263.0
2015-08-17 14:00:00,54.33,54.33,54.29,54.29,7332.0,50.2362,50.2362,50.1992,50.1992,7332.0
2015-08-17 14:05:00,54.3,54.34,54.3,54.31,16262.0,50.2084,50.2454,50.2084,50.2177,16262.0
2015-08-17 14:10:00,54.31,54.31,54.29,54.29,4835.0,50.2177,50.2177,50.1992,50.1992,4835.0
2015-08-17 14:15:00,54.29,54.29,54.27,54.27,5963.0,50.1992,50.1992,50.1807,50.1807,5963.0
2015-08-17 14:20:00,54.27,54.31,54.26,54.31,8591.0,50.1807,50.2177,50.1714,50.2177,8591.0
2015-08-17 14:25:00,54.31,54.33,54.3,54.31,13516.0,50.2177,50.2362,50.2084,50.2177,13516.0
2015-08-17 14:30:00,54.31,54.32,54.3,54.32,7365.0,50.2177,50.2269,50.2084,50.2269,7365.0
2015-08-17 14:35:00,54.31,54.32,54.29,54.31,15036.0,50.2177,50.2269,50.1992,50.2177,15036.0
2015-08-17 14:40:00,54.31,54.32,54.3,54.32,9526.0,50.2177,50.2269,50.2084,50.2269,9526.0
2015-08-17 14:45:00,54.33,54.4,54.32,54.4,33008.0,50.2362,50.3009,50.2269,50.3009,33008.0
2015-08-17 14:50:00,54.4,54.43,54.36,54.37,11746.0,50.3009,50.3286,50.2639,50.2732,11746.0
2015-08-17 14:55:00,54.37,54.38,54.35,54.35,10810.0,50.2732,50.2824,50.2547,50.2547,10810.0
2015-08-17 15:00:00,54.35,54.39,54.35,54.39,29284.0,50.2547,50.2916,50.2547,50.2916,29284.0
2015-08-17 15:05:00,54.39,54.39,54.37,54.38,17656.0,50.2916,50.2916,50.2732,50.2824,17656.0
2015-08-17 15:10:00,54.37,54.41,54.35,54.4,21199.0,50.2732,50.3101,50.2547,50.3009,21199.0
2015-08-17 15:15:00,54.41,54.42,54.39,54.39,12068.0,50.3101,50.3194,50.2916,50.2916,12068.0
2015-08-17 15:20:00,54.39,54.4,54.33,54.35,21514.0,50.2916,50.3009,50.2362,50.2547,21514.0
2015-08-17 15:25:00,54.35,54.35,54.31,54.32,18685.0,50.2547,50.2547,50.2177,50.2269,18685.0
2015-08-17 15:30:00,54.31,54.34,54.3,54.32,34525.0,50.2177,50.2454,50.2084,50.2269,34525.0
2015-08-17 15:35:00,54.32,54.32,54.27,54.27,49826.0,50.2269,50.2269,50.1807,50.1807,49826.0
2015-08-17 15:40:00,54.28,54.28,54.22,54.22,34969.0,50.1899,50.1899,50.1345,50.1345,34969.0
2015-08-17 15:45:00,54.22,54.25,54.21,54.23,72030.0,50.1345,50.1622,50.1252,50.1437,72030.0
2015-08-17 15:50:00,54.23,54.23,54.22,54.23,26949.0,50.1437,50.1437,50.1345,50.1437,26949.0
2015-08-17 15:55:00,54.23,54.27,54.22,54.27,83025.0,50.1437,50.1807,50.1345,50.1807,83025.0
2015-08-18 09:30:00,54.08,54.11,53.81,53.91,36705.0,50.005,50.0327,49.7553,49.8478,36705.0
2015-08-18 09:35:00,53.88,54.02,53.82,53.97,17950.0,49.8201,49.9495,49.7646,49.9033,17950.0
2015-08-18 09:40:00,54.05,54.07,53.96,54.02,15918.0,49.9773,49.9958,49.894,49.9495,15918.0
2015-08-18 09:45:00,54.0,54.0,53.92,53.98,17984.0,49.931,49.931,49.8571,49.9125,17984.0
2015-08-18 09:50:00,53.99,54.08,53.94,54.05,18086.0,49.9218,50.005,49.8756,49.9773,18086.0
2015-08-18 09:55:00,54.04,54.07,53.99,54.01,15142.0,49.968,49.9958,49.9218,49.9403,15142.0
2015-08-18 10:00:00,53.99,54.11,53.99,54.1,18553.0,49.9218,50.0327,49.9218,50.0235,18553.0
2015-08-18 10:05:00,54.1,54.18,54.09,54.14,28565.0,50.0235,50.0975,50.0143,50.0605,28565.0
2015-08-18 10:10:00,54.14,54.21,54.13,54.21,26984.0,50.0605,50.1252,50.0512,50.1252,26984.0
2015-08-18 10:15:00,54.22,54.29,54.21,54.26,30805.0,50.1345,50.1992,50.1252,50.1714,30805.0
2015-08-18 10:20:00,54.26,54.3,54.22,54.29,24060.0,50.1714,50.2084,50.1345,50.1992,24060.0
2015-08-18 10:25:00,54.28,54.35,54.26,54.35,18778.0,50.1899,50.2547,50.1714,50.2547,18778.0
2015-08-18 10:30:00,54.35,54.38,54.27,54.27,30638.0,50.2547,50.2824,50.1807,50.1807,30638.0
2015-08-18 10:35:00,54.26,54.35,54.26,54.34,23082.0,50.1714,50.2547,50.1714,50.2454,23082.0
2015-08-18 10:40:00,54.34,54.39,54.33,54.37,22196.0,50.2454,50.2916,50.2362,50.2732,22196.0
2015-08-18 10:45:00,54.37,54.42,54.32,54.41,11701.0,50.2732,50.3194,50.2269,50.3101,11701.0
2015-08-18 10:50:00,54.42,54.48,54.42,54.48,21513.0,50.3194,50.3749,50.3194,50.3749,21513.0
2015-08-18 10:55:00,54.49,54.49,54.37,54.39,25501.0,50.3841,50.3841,50.2732,50.2916,25501.0
2015-08-18 11:00:00,54.39,54.43,54.32,54.32,17172.0,50.2916,50.3286,50.2269,50.2269,17172.0
2015-08-18 11:05:00,54.33,54.33,54.28,54.3,17895.0,50.2362,50.2362,50.1899,50.2084,17895.0
2015-08-18 11:10:00,54.29,54.31,54.25,54.3,19130.0,50.1992,50.2177,50.1622,50.2084,19130.0
2015-08-18 11:15:00,54.29,54.32,54.26,54.3,19519.0,50.1992,50.2269,50.1714,50.2084,19519.0
2015-08-18 11:20:00,54.31,54.35,54.28,54.33,24429.0,50.2177,50.2547,50.1899,50.2362,24429.0
2015-08-18 11:25:00,54.34,54.35,54.27,54.3,24231.0,50.2454,50.2547,50.1807,50.2084,24231.0
2015-08-18 11:30:00,54.29,54.33,54.25,54.33,15112.0,50.1992,50.2362,50.1622,50.2362,15112.0
2015-08-18 11:35:00,54.33,54.33,54.29,54.31,13797.0,50.2362,50.2362,50.1992,50.2177,13797.0
2015-08-18 11:40:00,54.31,54.34,54.29,54.34,9347.0,50.2177,50.2454,50.1992,50.2454,9347.0
2015-08-18 11:45:00,54.33,54.4,54.33,54.34,16984.0,50.2362,50.3009,50.2362,50.2454,16984.0
2015-08-18 11:50:00,54.34,54.36,54.29,54.29,10486.0,50.2454,50.2639,50.1992,50.1992,10486.0
2015-08-18 11:55:00,54.3,54.32,54.27,54.29,11279.0,50.2084,50.2269,50.1807,50.1992,11279.0
2015-08-18 12:00:00,54.28,54.32,54.25,54.31,14862.0,50.1899,50.2269,50.1622,50.2177,14862.0
2015-08-18 12:05:00,54.32,54.35,54.31,54.33,16325.0,50.2269,50.2547,50.2177,50.2362,16325.0
2015-08-18 12:10:00,54.33,54.33,54.28,54.3,12308.0,50.2362,50.2362,50.1899,50.2084,12308.0
2015-08-18 12:15:00,54.3,54.31,54.28,54.29,11184.0,50.2084,50.2177,50.1899,50.1992,11184.0
2015-08-18 12:20:00,54.29,54.32,54.28,54.29,7501.0,50.1992,50.2269,50.1899,50.1992,7501.0
2015-08-18 12:25:00,54.29,54.34,54.29,54.33,11572.0,50.1992,50.2454,50.1992,50.2362,11572.0
2015-08-18 12:30:00,54.33,54.34,54.28,54.28,18116.0,50.2362,50.2454,50.1899,50.1899,18116.0
2015-08-18 12:35:00,54.29,54.31,54.28,54.3,11682.0,50.1992,50.2177,50.1899,50.2084,11682.0
2015-08-18 12:40:00,54.29,54.29,54.23,54.24,8376.0,50.1992,50.1992,50.1437,50.1529,8376.0
2015-08-18 12:45:00,54.23,54.27,54.23,54.25,15841.0,50.1437,50.1807,50.1437,50.1622,15841.0
2015-08-18 12:50:00,54.26,54.31,54.26,54.31,12599.0,50.1714,50.2177,50.1714,50.2177,12599.0
2015-08-18 12:55:00,54.31,54.32,54.28,54.28,15601.0,50.2177,50.2269,50.1899,50.1899,15601.0
2015-08-18 13:00:00,54.28,54.33,54.28,54.33,10385.0,50.1899,50.2362,50.1899,50.2362,10385.0
2015-08-18 13:05:00,54.33,54.35,54.32,54.34,14752.0,50.2362,50.2547,50.2269,50.2454,14752.0
2015-08-18 13:10:00,54.33,54.38,54.33,54.38,11000.0,50.2362,50.2824,50.2362,50.2824,11000.0
2015-08-18 13:15:00,54.37,54.41,54.37,54.4,15019.0,50.2732,50.3101,50.2732,50.3009,15019.0
2015-08-18 13:20:00,54.38,54.39,54.33,54.34,10717.0,50.2824,50.2916,50.2362,50.2454,10717.0
2015-08-18 13:25:00,54.35,54.39,54.35,54.37,22628.0,50.2547,50.2916,50.2547,50.2732,22628.0
2015-08-18 13:30:00,54.38,54.43,54.36,54.42,19531.0,50.2824,50.3286,50.2639,50.3194,19531.0
2015-08-18 13:35:00,54.43,54.43,54.41,54.43,11195.0,50.3286,50.3286,50.3101,50.3286,11195.0
2015-08-18 13:40:00,54.43,54.44,54.42,54.44,10778.0,50.3286,50.3379,50.3194,50.3379,10778.0
2015-08-18 13:45:00,54.44,54.46,54.43,54.43,17027.0,50.3379,50.3564,50.3286,50.3286,17027.0
2015-08-18 13:50:00,54.43,54.44,54.38,54.39,17885.0,50.3286,50.3379,50.2824,50.2916,17885.0
2015-08-18 13:55:00,54.4,54.41,54.38,54.4,14764.0,50.3009,50.3101,50.2824,50.3009,14764.0
2015-08-18 14:00:00,54.4,54.4,54.34,54.36,24951.0,50.3009,50.3009,50.2454,50.2639,24951.0
2015-08-18 14:05:00,54.37,54.44,54.36,54.41,20180.0,50.2732,50.3379,50.2639,50.3101,20180.0
2015-08-18 14:10:00,54.41,54.48,54.4,54.47,20371.0,50.3101,50.3749,50.3009,50.3656,20371.0
2015-08-18 14:15:00,54.46,54.48,54.46,54.48,14544.0,50.3564,50.3749,50.3564,50.3749,14544.0
2015-08-18 14:20:00,54.48,54.49,54.47,54.48,14784.0,50.3749,50.3841,50.3656,50.3749,14784.0
2015-08-18 14:25:00,54.47,54.49,54.43,54.44,25771.0,50.3656,50.3841,50.3286,50.3379,25771.0
2015-08-18 14:30:00,54.45,54.47,54.41,54.42,32311.0,50.3471,50.3656,50.3101,50.3194,32311.0
2015-08-18 14:35:00,54.42,54.51,54.4,54.51,34791.0,50.3194,50.4026,50.3009,50.4026,34791.0
2015-08-18 14:40:00,54.51,54.51,54.47,54.48,26640.0,50.4026,50.4026,50.3656,50.3749,26640.0
2015-08-18 14:45:00,54.47,54.5,54.44,54.45,41325.0,50.3656,50.3934,50.3379,50.3471,41325.0
2015-08-18 14:50:00,54.45,54.46,54.42,54.45,26369.0,50.3471,50.3564,50.3194,50.3471,26369.0
2015-08-18 14:55:00,54.44,54.45,54.42,54.44,22090.0,50.3379,50.3471,50.3194,50.3379,22090.0
2015-08-18 15:00:00,54.44,54.49,54.44,54.47,44717.0,50.3379,50.3841,50.3379,50.3656,44717.0
2015-08-18 15:05:00,54.46,54.47,54.42,54.46,42206.0,50.3564,50.3656,50.3194,50.3564,42206.0
2015-08-18 15:10:00,54.46,54.47,54.46,54.46,13400.0,50.3564,50.3656,50.3564,50.3564,13400.0
2015-08-18 15:15:00,54.46,54.47,54.42,54.46,48155.0,50.3564,50.3656,50.3194,50.3564,48155.0
2015-08-18 15:20:00,54.46,54.48,54.43,54.43,36169.0,50.3564,50.3749,50.3286,50.3286,36169.0
2015-08-18 15:25:00,54.43,54.44,54.4,54.42,27541.0,50.3286,50.3379,50.3009,50.3194,27541.0
2015-08-18 15:30:00,54.42,54.47,54.42,54.43,45543.0,50.3194,50.3656,50.3194,50.3286,45543.0
2015-08-18 15:35:00,54.43,54.45,54.4,54.43,55525.0,50.3286,50.3471,50.3009,50.3286,55525.0
2015-08-18 15:40:00,54.43,54.43,54.37,54.4,60509.0,50.3286,50.3286,50.2732,50.3009,60509.0
2015-08-18 15:45:00,54.4,54.44,54.39,54.44,81885.0,50.3009,50.3379,50.2916,50.3379,81885.0
2015-08-18 15:50:00,54.44,54.45,54.43,54.44,60663.0,50.3379,50.3471,50.3286,50.3379,60663.0
2015-08-18 15:55:00,54.43,54.44,54.39,54.41,181984.0,50.3286,50.3379,50.2916,50.3101,181984.0
2015-08-19 09:30:00,54.18,54.24,53.91,54.19,26350.0,50.0975,50.1529,49.8478,50.1067,26350.0
2015-08-19 09:35:00,54.15,54.17,54.04,54.13,8690.0,50.0697,50.0882,49.968,50.0512,8690.0
2015-08-19 09:40:00,54.12,54.19,54.03,54.12,22885.0,50.042,50.1067,49.9588,50.042,22885.0
2015-08-19 09:45:00,54.09,54.17,54.07,54.1,16364.0,50.0143,50.0882,49.9958,50.0235,16364.0
2015-08-19 09:50:00,54.1,54.16,54.09,54.13,14052.0,50.0235,50.079,50.0143,50.0512,14052.0
2015-08-19 09:55:00,54.12,54.21,54.08,54.12,26209.0,50.042,50.1252,50.005,50.042,26209.0
2015-08-19 10:00:00,54.13,54.16,54.12,54.16,14757.0,50.0512,50.079,50.042,50.079,14757.0
2015-08-19 10:05:00,54.16,54.21,54.1,54.12,15264.0,50.079,50.1252,50.0235,50.042,15264.0
2015-08-19 10:10:00,54.11,54.15,54.07,54.1,12758.0,50.0327,50.0697,49.9958,50.0235,12758.0
2015-08-19 10:15:00,54.09,54.12,54.02,54.04,29566.0,50.0143,50.042,49.9495,49.968,29566.0
2015-08-19 10:20:00,54.04,54.07,53.99,53.99,20413.0,49.968,49.9958,49.9218,49.9218,20413.0
2015-08-19 10:25:00,53.99,54.02,53.97,54.01,23219.0,49.9218,49.9495,49.9033,49.9403,23219.0
2015-08-19 10:30:00,54.0,54.01,53.94,53.95,28887.0,49.931,49.9403,49.8756,49.8848,28887.0
2015-08-19 10:35:00,53.96,53.96,53.91,53.94,25249.0,49.894,49.894,49.8478,49.8756,25249.0
2015-08-19 10:40:00,53.94,53.98,53.89,53.9,22338.0,49.8756,49.9125,49.8293,49.8386,22338.0
2015-08-19 10:45:00,53.9,53.92,53.83,53.89,36678.0,49.8386,49.8571,49.7738,49.8293,36678.0
2015-08-19 10:50:00,53.9,53.91,53.86,53.88,30391.0,49.8386,49.8478,49.8016,49.8201,30391.0
2015-08-19 10:55:00,53.87,53.88,53.85,53.85,14190.0,49.8108,49.8201,49.7923,49.7923,14190.0
2015-08-19 11:00:00,53.85,53.86,53.79,53.82,79278.0,49.7923,49.8016,49.7369,49.7646,79278.0
2015-08-19 11:05:00,53.81,53.84,53.77,53.77,17245.0,49.7553,49.7831,49.7184,49.7184,17245.0
2015-08-19 11:10:00,53.77,53.83,53.76,53.82,23883.0,49.7184,49.7738,49.7091,49.7646,23883.0
2015-08-19 11:15:00,53.82,53.87,53.82,53.83,26877.0,49.7646,49.8108,49.7646,49.7738,26877.0
2015-08-19 11:20:00,53.83,53.84,53.8,53.8,15306.0,49.7738,49.7831,49.7461,49.7461,15306.0
2015-08-19 11:25:00,53.8,53.81,53.73,53.77,45253.0,49.7461,49.7553,49.6814,49.7184,45253.0
2015-08-19 11:30:00,53.76,53.8,53.73,53.73,17902.0,49.7091,49.7461,49.6814,49.6814,17902.0
2015-08-19 11:35:00,53.73,53.78,53.72,53.78,18920.0,49.6814,49.7276,49.6721,49.7276,18920.0
2015-08-19 11:40:00,53.77,53.81,53.77,53.81,16001.0,49.7184,49.7553,49.7184,49.7553,16001.0
2015-08-19 11:45:00,53.81,53.87,53.81,53.86,37469.0,49.7553,49.8108,49.7553,49.8016,37469.0
2015-08-19 11:50:00,53.86,53.91,53.85,53.91,21432.0,49.8016,49.8478,49.7923,49.8478,21432.0
2015-08-19 11:55:00,53.91,53.96,53.9,53.95,12876.0,49.8478,49.894,49.8386,49.8848,12876.0
2015-08-19 12:00:00,53.96,53.96,53.9,53.91,15196.0,49.894,49.894,49.8386,49.8478,15196.0
2015-08-19 12:05:00,53.91,53.92,53.89,53.89,12395.0,49.8478,49.8571,49.8293,49.8293,12395.0
2015-08-19 12:10:00,53.89,53.9,53.85,53.88,16826.0,49.8293,49.8386,49.7923,49.8201,16826.0
2015-08-19 12:15:00,53.88,53.91,53.87,53.9,20669.0,49.8201,49.8478,49.8108,49.8386,20669.0
2015-08-19 12:20:00,53.9,53.96,53.9,53.96,11333.0,49.8386,49.894,49.8386,49.894,11333.0
2015-08-19 12:25:00,53.96,54.02,53.96,54.01,9630.0,49.894,49.9495,49.894,49.9403,9630.0
2015-08-19 12:30:00,54.02,54.05,54.01,54.02,20505.0,49.9495,49.9773,49.9403,49.9495,20505.0
2015-08-19 12:35:00,54.01,54.04,54.01,54.04,11830.0,49.9403,49.968,49.9403,49.968,11830.0
2015-08-19 12:40:00,54.04,54.1,54.04,54.1,12115.0,49.968,50.0235,49.968,50.0235,12115.0
2015-08-19 12:45:00,54.1,54.13,54.09,54.13,13631.0,50.0235,50.0512,50.0143,50.0512,13631.0
2015-08-19 12:50:00,54.14,54.15,54.12,54.14,19636.0,50.0605,50.0697,50.042,50.0605,19636.0
2015-08-19 12:55:00,54.14,54.16,54.12,54.12,15861.0,50.0605,50.079,50.042,50.042,15861.0
2015-08-19 13:00:00,54.13,54.14,54.12,54.14,11925.0,50.0512,50.0605,50.042,50.0605,11925.0
2015-08-19 13:05:00,54.13,54.14,54.11,54.11,21759.0,50.0512,50.0605,50.0327,50.0327,21759.0
2015-08-19 13:10:00,54.11,54.18,54.11,54.18,34577.0,50.0327,50.0975,50.0327,50.0975,34577.0
2015-08-19 13:15:00,54.17,54.21,54.17,54.17,34644.0,50.0882,50.1252,50.0882,50.0882,34644.0
2015-08-19 13:20:00,54.17,54.17,54.08,54.1,14912.0,50.0882,50.0882,50.005,50.0235,14912.0
2015-08-19 13:25:00,54.1,54.13,54.05,54.05,22460.0,50.0235,50.0512,49.9773,49.9773,22460.0
2015-08-19 13:30:00,54.05,54.05,54.01,54.01,13516.0,49.9773,49.9773,49.9403,49.9403,13516.0
2015-08-19 13:35:00,54.0,54.02,53.95,53.96,22546.0,49.931,49.9495,49.8848,49.894,22546.0
2015-08-19 13:40:00,53.96,53.99,53.92,53.98,32312.0,49.894,49.9218,49.8571,49.9125,32312.0
2015-08-19 13:45:00,53.98,54.11,53.92,54.1,71023.0,49.9125,50.0327,49.8571,50.0235,71023.0
2015-08-19 13:50:00,54.1,54.1,54.07,54.09,12430.0,50.0235,50.0235,49.9958,50.0143,12430.0
2015-08-19 13:55:00,54.09,54.12,54.07,54.09,29906.0,50.0143,50.042,49.9958,50.0143,29906.0
2015-08-19 14:00:00,54.09,54.2,54.06,54.18,15729.0,50.0143,50.116,49.9865,50.0975,15729.0
2015-08-19 14:05:00,54.18,54.29,54.18,54.26,33527.0,50.0975,50.1992,50.0975,50.1714,33527.0
2015-08-19 14:10:00,54.26,54.39,54.26,54.37,30623.0,50.1714,50.2916,50.1714,50.2732,30623.0
2015-08-19 14:15:00,54.37,54.39,54.35,54.36,19520.0,50.2732,50.2916,50.2547,50.2639,19520.0
2015-08-19 14:20:00,54.35,54.35,54.31,54.34,15418.0,50.2547,50.2547,50.2177,50.2454,15418.0
2015-08-19 14:25:00,54.33,54.34,54.27,54.28,21713.0,50.2362,50.2454,50.1807,50.1899,21713.0
2015-08-19 14:30:00,54.29,54.29,54.21,54.22,17486.0,50.1992,50.1992,50.1252,50.1345,17486.0
2015-08-19 14:35:00,54.23,54.26,54.21,54.26,20154.0,50.1437,50.1714,50.1252,50.1714,20154.0
2015-08-19 14:40:00,54.25,54.26,54.19,54.2,18340.0,50.1622,50.1714,50.1067,50.116,18340.0
2015-08-19 14:45:00,54.2,54.21,54.14,54.16,28436.0,50.116,50.1252,50.0605,50.079,28436.0
2015-08-19 14:50:00,54.15,54.17,54.14,54.15,18451.0,50.0697,50.0882,50.0605,50.0697,18451.0
2015-08-19 14:55:00,54.15,54.15,54.06,54.08,32223.0,50.0697,50.0697,49.9865,50.005,32223.0
2015-08-19 15:00:00,54.08,54.1,54.03,54.04,37732.0,50.005,50.0235,49.9588,49.968,37732.0
2015-08-19 15:05:00,54.04,54.09,54.04,54.09,23574.0,49.968,50.0143,49.968,50.0143,23574.0
2015-08-19 15:10:00,54.09,54.1,54.07,54.09,26597.0,50.0143,50.0235,49.9958,50.0143,26597.0
2015-08-19 15:15:00,54.09,54.1,54.04,54.09,36402.0,50.0143,50.0235,49.968,50.0143,36402.0
2015-08-19 15:20:00,54.09,54.19,54.06,54.17,56334.0,50.0143,50.1067,49.9865,50.0882,56334.0
2015-08-19 15:25:00,54.18,54.19,54.15,54.19,28764.0,50.0975,50.1067,50.0697,50.1067,28764.0
2015-08-19 15:30:00,54.19,54.24,54.17,54.22,31002.0,50.1067,50.1529,50.0882,50.1345,31002.0
2015-08-19 15:35:00,54.22,54.22,54.09,54.1,33597.0,50.1345,50.1345,50.0143,50.0235,33597.0
2015-08-19 15:40:00,54.1,54.19,54.09,54.18,47131.0,50.0235,50.1067,50.0143,50.0975,47131.0
2015-08-19 15:45:00,54.17,54.25,54.16,54.24,53454.0,50.0882,50.1622,50.079,50.1529,53454.0
2015-08-19 15:50:00,54.23,54.28,54.23,54.27,48704.0,50.1437,50.1899,50.1437,50.1807,48704.0
2015-08-19 15:55:00,54.27,54.27,54.13,54.14,123227.0,50.1807,50.1807,50.0512,50.0605,123227.0
2015-08-20 09:30:00,53.8,53.88,53.55,53.72,40502.0,49.7461,49.8201,49.5149,49.6721,40502.0
2015-08-20 09:35:00,53.75,53.86,53.7,53.84,31997.0,49.6999,49.8016,49.6536,49.7831,31997.0
2015-08-20 09:40:00,53.87,53.99,53.83,53.83,22367.0,49.8108,49.9218,49.7738,49.7738,22367.0
2015-08-20 09:45:00,53.85,53.85,53.7,53.78,35676.0,49.7923,49.7923,49.6536,49.7276,35676.0
2015-08-20 09:50:00,53.77,53.82,53.7,53.82,22190.0,49.7184,49.7646,49.6536,49.7646,22190.0
2015-08-20 09:55:00,53.82,53.93,53.81,53.89,12648.0,49.7646,49.8663,49.7553,49.8293,12648.0
2015-08-20 10:00:00,53.89,54.03,53.84,53.94,24360.0,49.8293,49.9588,49.7831,49.8756,24360.0
2015-08-20 10:05:00,53.97,54.02,53.94,54.01,15991.0,49.9033,49.9495,49.8756,49.9403,15991.0
2015-08-20 10:10:00,54.01,54.11,54.0,54.1,18191.0,49.9403,50.0327,49.931,50.0235,18191.0
2015-08-20 10:15:00,54.09,54.1,54.0,54.04,13637.0,50.0143,50.0235,49.931,49.968,13637.0
2015-08-20 10:20:00,54.04,54.13,54.03,54.13,17749.0,49.968,50.0512,49.9588,50.0512,17749.0
2015-08-20 10:25:00,54.13,54.23,54.06,54.15,27837.0,50.0512,50.1437,49.9865,50.0697,27837.0
2015-08-20 10:30:00,54.17,54.2,54.08,54.1,15355.0,50.0882,50.116,50.005,50.0235,15355.0
2015-08-20 10:35:00,54.12,54.25,54.08,54.23,16990.0,50.042,50.1622,50.005,50.1437,16990.0
2015-08-20 10:40:00,54.23,54.29,54.22,54.29,34765.0,50.1437,50.1992,50.1345,50.1992,34765.0
2015-08-20 10:45:00,54.29,54.4,54.27,54.3,30376.0,50.1992,50.3009,50.1807,50.2084,30376.0
2015-08-20 10:50:00,54.3,54.37,54.29,54.3,17743.0,50.2084,50.2732,50.1992,50.2084,17743.0
2015-08-20 10:55:00,54.29,54.29,54.17,54.18,10912.0,50.1992,50.1992,50.0882,50.0975,10912.0
2015-08-20 11:00:00,54.18,54.18,54.08,54.09,17225.0,50.0975,50.0975,50.005,50.0143,17225.0
2015-08-20 11:05:00,54.1,54.15,54.09,54.12,9297.0,50.0235,50.0697,50.0143,50.042,9297.0
2015-08-20 11:10:00,54.13,54.27,54.12,54.27,12730.0,50.0512,50.1807,50.042,50.1807,12730.0
2015-08-20 11:15:00,54.27,54.29,54.22,54.22,6745.0,50.1807,50.1992,50.1345,50.1345,6745.0
2015-08-20 11:20:00,54.24,54.28,54.21,54.21,11708.0,50.1529,50.1899,50.1252,50.1252,11708.0
2015-08-20 11:25:00,54.21,54.3,54.17,54.27,10013.0,50.1252,50.2084,50.0882,50.1807,10013.0
2015-08-20 11:30:00,54.27,54.27,54.2,54.22,6300.0,50.1807,50.1807,50.116,50.1345,6300.0
2015-08-20 11:35:00,54.22,54.32,54.21,54.32,18056.0,50.1345,50.2269,50.1252,50.2269,18056.0
2015-08-20 11:40:00,54.32,54.38,54.32,54.38,8403.0,50.2269,50.2824,50.2269,50.2824,8403.0
2015-08-20 11:45:00,54.38,54.4,54.28,54.31,10245.0,50.2824,50.3009,50.1899,50.2177,10245.0
2015-08-20 11:50:00,54.3,54.34,54.27,54.33,9685.0,50.2084,50.2454,50.1807,50.2362,9685.0
2015-08-20 11:55:00,54.33,54.35,54.3,54.31,13585.0,50.2362,50.2547,50.2084,50.2177,13585.0
2015-08-20 12:00:00,54.31,54.35,54.29,54.34,11770.0,50.2177,50.2547,50.1992,50.2454,11770.0
2015-08-20 12:05:00,54.34,54.4,54.34,54.37,9664.0,50.2454,50.3009,50.2454,50.2732,9664.0
2015-08-20 12:10:00,54.37,54.39,54.33,54.34,9209.0,50.2732,50.2916,50.2362,50.2454,9209.0
2015-08-20 12:15:00,54.33,54.33,54.26,54.28,5903.0,50.2362,50.2362,50.1714,50.1899,5903.0
2015-08-20 12:20:00,54.3,54.32,54.24,54.24,8690.0,50.2084,50.2269,50.1529,50.1529,8690.0
2015-08-20 12:25:00,54.23,54.26,54.22,54.22,7756.0,50.1437,50.1714,50.1345,50.1345,7756.0
2015-08-20 12:30:00,54.22,54.33,54.22,54.29,17073.0,50.1345,50.2362,50.1345,50.1992,17073.0
2015-08-20 12:35:00,54.28,54.3,54.26,54.29,7267.0,50.1899,50.2084,50.1714,50.1992,7267.0
2015-08-20 12:40:00,54.29,54.31,54.27,54.29,10306.0,50.1992,50.2177,50.1807,50.1992,10306.0
2015-08-20 12:45:00,54.27,54.29,54.21,54.26,15938.0,50.1807,50.1992,50.1252,50.1714,15938.0
2015-08-20 12:50:00,54.26,54.28,54.23,54.25,11967.0,50.1714,50.1899,50.1437,50.1622,11967.0
2015-08-20 12:55:00,54.25,54.28,54.18,54.25,17741.0,50.1622,50.1899,50.0975,50.1622,17741.0
2015-08-20 13:00:00,54.25,54.32,54.23,54.28,12058.0,50.1622,50.2269,50.1437,50.1899,12058.0
2015-08-20 13:05:00,54.29,54.32,54.28,54.31,7828.0,50.1992,50.2269,50.1899,50.2177,7828.0
2015-08-20 13:10:00,54.32,54.35,54.27,54.33,17057.0,50.2269,50.2547,50.1807,50.2362,17057.0
2015-08-20 13:15:00,54.31,54.41,54.31,54.4,19640.0,50.2177,50.3101,50.2177,50.3009,19640.0
2015-08-20 13:20:00,54.4,54.46,54.4,54.44,16596.0,50.3009,50.3564,50.3009,50.3379,16596.0
2015-08-20 13:25:00,54.44,54.45,54.41,54.43,12568.0,50.3379,50.3471,50.3101,50.3286,12568.0
2015-08-20 13:30:00,54.43,54.44,54.34,54.38,14224.0,50.3286,50.3379,50.2454,50.2824,14224.0
2015-08-20 13:35:00,54.38,54.38,54.3,54.32,11849.0,50.2824,50.2824,50.2084,50.2269,11849.0
2015-08-20 13:40:00,54.31,54.37,54.27,54.36,17901.0,50.2177,50.2732,50.1807,50.2639,17901.0
2015-08-20 13:45:00,54.36,54.4,54.34,54.4,12700.0,50.2639,50.3009,50.2454,50.3009,12700.0
2015-08-20 13:50:00,54.41,54.42,54.34,54.35,15967.0,50.3101,50.3194,50.2454,50.2547,15967.0
2015-08-20 13:55:00,54.36,54.38,54.34,54.37,9460.0,50.2639,50.2824,50.2454,50.2732,9460.0
2015-08-20 14:00:00,54.37,54.37,54.32,54.33,14877.0,50.2732,50.2732,50.2269,50.2362,14877.0
2015-08-20 14:05:00,54.32,54.33,54.28,54.31,10802.0,50.2269,50.2362,50.1899,50.2177,10802.0
2015-08-20 14:10:00,54.31,54.32,54.19,54.2,12171.0,50.2177,50.2269,50.1067,50.116,12171.0
2015-08-20 14:15:00,54.21,54.23,54.17,54.21,12439.0,50.1252,50.1437,50.0882,50.1252,12439.0
2015-08-20 14:20:00,54.21,54.28,54.2,54.26,11488.0,50.1252,50.1899,50.116,50.1714,11488.0
2015-08-20 14:25:00,54.27,54.27,54.21,54.22,10346.0,50.1807,50.1807,50.1252,50.1345,10346.0
2015-08-20 14:30:00,54.21,54.21,54.17,54.17,9690.0,50.1252,50.1252,50.0882,50.0882,9690.0
2015-08-20 14:35:00,54.17,54.18,54.14,54.14,11327.0,50.0882,50.0975,50.0605,50.0605,11327.0
2015-08-20 14:40:00,54.15,54.18,54.12,54.15,15173.0,50.0697,50.0975,50.042,50.0697,15173.0
2015-08-20 14:45:00,54.14,54.17,54.12,54.14,13188.0,50.0605,50.0882,50.042,50.0605,13188.0
2015-08-20 14:50:00,54.13,54.15,54.12,54.14,6220.0,50.0512,50.0697,50.042,50.0605,6220.0
2015-08-20 14:55:00,54.14,54.16,54.12,54.12,16202.0,50.0605,50.079,50.042,50.042,16202.0
2015-08-20 15:00:00,54.13,54.15,54.12,54.14,18502.0,50.0512,50.0697,50.042,50.0605,18502.0
2015-08-20 15:05:00,54.15,54.17,54.12,54.16,11628.0,50.0697,50.0882,50.042,50.079,11628.0
2015-08-20 15:10:00,54.16,54.17,54.11,54.13,19795.0,50.079,50.0882,50.0327,50.0512,19795.0
2015-08-20 15:15:00,54.13,54.16,54.08,54.1,17998.0,50.0512,50.079,50.005,50.0235,17998.0
2015-08-20 15:20:00,54.11,54.14,54.08,54.09,17851.0,50.0327,50.0605,50.005,50.0143,17851.0
2015-08-20 15:25:00,54.09,54.12,54.07,54.12,21718.0,50.0143,50.042,49.9958,50.042,21718.0
2015-08-20 15:30:00,54.13,54.19,54.12,54.16,32383.0,50.0512,50.1067,50.042,50.079,32383.0
2015-08-20 15:35:00,54.14,54.16,54.05,54.05,23865.0,50.0605,50.079,49.9773,49.9773,23865.0
2015-08-20 15:40:00,54.05,54.05,53.96,54.04,27481.0,49.9773,49.9773,49.894,49.968,27481.0
2015-08-20 15:45:00,54.04,54.05,53.97,53.98,35095.0,49.968,49.9773,49.9033,49.9125,35095.0
2015-08-20 15:50:00,53.98,53.99,53.92,53.94,46240.0,49.9125,49.9218,49.8571,49.8756,46240.0
2015-08-20 15:55:00,53.94,53.95,53.84,53.88,119472.0,49.8756,49.8848,49.7831,49.8201,119472.0
2015-08-21 09:30:00,53.49,53.96,53.49,53.85,174072.0,49.4595,49.894,49.4595,49.7923,174072.0
2015-08-21 09:35:00,53.91,53.91,53.71,53.77,11021.0,49.8478,49.8478,49.6629,49.7184,11021.0
2015-08-21 09:40:00,53.77,53.94,53.73,53.73,18630.0,49.7184,49.8756,49.6814,49.6814,18630.0
2015-08-21 09:45:00,53.75,53.75,53.62,53.66,19504.0,49.6999,49.6999,49.5797,49.6167,19504.0
2015-08-21 09:50:00,53.66,53.67,53.49,53.54,23065.0,49.6167,49.6259,49.4595,49.5057,23065.0
2015-08-21 09:55:00,53.54,53.56,53.47,53.48,14706.0,49.5057,49.5242,49.441,49.4502,14706.0
2015-08-21 10:00:00,53.49,53.57,53.44,53.45,30116.0,49.4595,49.5334,49.4132,49.4225,30116.0
2015-08-21 10:05:00,53.47,53.52,53.43,53.44,19319.0,49.441,49.4872,49.404,49.4132,19319.0
2015-08-21 10:10:00,53.43,53.46,53.38,53.45,20397.0,49.404,49.4317,49.3577,49.4225,20397.0
2015-08-21 10:15:00,53.45,53.45,53.34,53.4,25187.0,49.4225,49.4225,49.3208,49.3762,25187.0
2015-08-21 10:20:00,53.4,53.48,53.37,53.41,29372.0,49.3762,49.4502,49.3485,49.3855,29372.0
2015-08-21 10:25:00,53.41,53.46,53.35,53.45,24267.0,49.3855,49.4317,49.33,49.4225,24267.0
2015-08-21 10:30:00,53.45,53.52,53.44,53.45,19049.0,49.4225,49.4872,49.4132,49.4225,19049.0
2015-08-21 10:35:00,53.46,53.47,53.34,53.39,17366.0,49.4317,49.441,49.3208,49.367,17366.0
2015-08-21 10:40:00,53.39,53.39,53.33,53.38,15818.0,49.367,49.367,49.3115,49.3577,15818.0
2015-08-21 10:45:00,53.38,53.42,53.29,53.3,25848.0,49.3577,49.3947,49.2745,49.2838,25848.0
2015-08-21 10:50:00,53.3,53.35,53.28,53.31,54980.0,49.2838,49.33,49.2653,49.293,54980.0
2015-08-21 10:55:00,53.31,53.34,53.29,53.33,45126.0,49.293,49.3208,49.2745,49.3115,45126.0
2015-08-21 11:00:00,53.34,53.43,53.33,53.42,17549.0,49.3208,49.404,49.3115,49.3947,17549.0
2015-08-21 11:05:00,53.42,53.47,53.38,53.45,25292.0,49.3947,49.441,49.3577,49.4225,25292.0
2015-08-21 11:10:00,53.45,53.46,53.31,53.38,25377.0,49.4225,49.4317,49.293,49.3577,25377.0
2015-08-21 11:15:00,53.4,53.41,53.29,53.32,15630.0,49.3762,49.3855,49.2745,49.3023,15630.0
2015-08-21 11:20:00,53.31,53.31,53.24,53.25,23700.0,49.293,49.293,49.2283,49.2375,23700.0
2015-08-21 11:25:00,53.25,53.31,53.25,53.29,23340.0,49.2375,49.293,49.2375,49.2745,23340.0
2015-08-21 11:30:00,53.29,53.3,53.23,53.23,18331.0,49.2745,49.2838,49.2191,49.2191,18331.0
2015-08-21 11:35:00,53.22,53.27,53.19,53.23,18164.0,49.2098,49.256,49.1821,49.2191,18164.0
2015-08-21 11:40:00,53.23,53.37,53.21,53.35,18740.0,49.2191,49.3485,49.2006,49.33,18740.0
2015-08-21 11:45:00,53.34,53.38,53.32,53.37,19006.0,49.3208,49.3577,49.3023,49.3485,19006.0
2015-08-21 11:50:00,53.36,53.53,53.34,53.53,35785.0,49.3393,49.4964,49.3208,49.4964,35785.0
2015-08-21 11:55:00,53.53,53.55,53.51,53.54,7932.0,49.4964,49.5149,49.478,49.5057,7932.0
2015-08-21 12:00:00,53.55,53.59,53.52,53.56,13810.0,49.5149,49.5519,49.4872,49.5242,13810.0
2015-08-21 12:05:00,53.55,53.55,53.43,53.45,24105.0,49.5149,49.5149,49.404,49.4225,24105.0
2015-08-21 12:10:00,53.44,53.49,53.41,53.41,13349.0,49.4132,49.4595,49.3855,49.3855,13349.0
2015-08-21 12:15:00,53.41,53.44,53.4,53.43,13625.0,49.3855,49.4132,49.3762,49.404,13625.0
2015-08-21 12:20:00,53.43,53.45,53.38,53.38,15662.0,49.404,49.4225,49.3577,49.3577,15662.0
2015-08-21 12:25:00,53.38,53.4,53.34,53.36,13411.0,49.3577,49.3762,49.3208,49.3393,13411.0
2015-08-21 12:30:00,53.37,53.43,53.36,53.4,19020.0,49.3485,49.404,49.3393,49.3762,19020.0
2015-08-21 12:35:00,53.39,53.4,53.32,53.34,9553.0,49.367,49.3762,49.3023,49.3208,9553.0
2015-08-21 12:40:00,53.34,53.34,53.32,53.32,10209.0,49.3208,49.3208,49.3023,49.3023,10209.0
2015-08-21 12:45:00,53.33,53.34,53.31,53.33,12962.0,49.3115,49.3208,49.293,49.3115,12962.0
2015-08-21 12:50:00,53.34,53.34,53.29,53.34,19780.0,49.3208,49.3208,49.2745,49.3208,19780.0
2015-08-21 12:55:00,53.34,53.38,53.33,53.33,11863.0,49.3208,49.3577,49.3115,49.3115,11863.0
2015-08-21 13:00:00,53.34,53.35,53.23,53.24,27118.0,49.3208,49.33,49.2191,49.2283,27118.0
2015-08-21 13:05:00,53.25,53.28,53.23,53.28,10261.0,49.2375,49.2653,49.2191,49.2653,10261.0
2015-08-21 13:10:00,53.29,53.34,53.27,53.33,9821.0,49.2745,49.3208,49.256,49.3115,9821.0
2015-08-21 13:15:00,53.34,53.39,53.32,53.37,8192.0,49.3208,49.367,49.3023,49.3485,8192.0
2015-08-21 13:20:00,53.38,53.49,53.37,53.49,10920.0,49.3577,49.4595,49.3485,49.4595,10920.0
2015-08-21 13:25:00,53.49,53.51,53.47,53.49,8995.0,49.4595,49.478,49.441,49.4595,8995.0
2015-08-21 13:30:00,53.48,53.51,53.46,53.5,21512.0,49.4502,49.478,49.4317,49.4687,21512.0
2015-08-21 13:35:00,53.5,53.61,53.49,53.59,21058.0,49.4687,49.5704,49.4595,49.5519,21058.0
2015-08-21 13:40:00,53.58,53.62,53.58,53.59,12216.0,49.5427,49.5797,49.5427,49.5519,12216.0
2015-08-21 13:45:00,53.58,53.69,53.58,53.68,25672.0,49.5427,49.6444,49.5427,49.6351,25672.0
2015-08-21 13:50:00,53.68,53.73,53.66,53.7,16298.0,49.6351,49.6814,49.6167,49.6536,16298.0
2015-08-21 13:55:00,53.7,53.76,53.69,53.74,18804.0,49.6536,49.7091,49.6444,49.6906,18804.0
2015-08-21 14:00:00,53.74,53.75,53.65,53.67,20329.0,49.6906,49.6999,49.6074,49.6259,20329.0
2015-08-21 14:05:00,53.65,53.72,53.62,53.68,15844.0,49.6074,49.6721,49.5797,49.6351,15844.0
2015-08-21 14:10:00,53.68,53.72,53.67,53.68,16003.0,49.6351,49.6721,49.6259,49.6351,16003.0
2015-08-21 14:15:00,53.68,53.7,53.58,53.59,26595.0,49.6351,49.6536,49.5427,49.5519,26595.0
2015-08-21 14:20:00,53.59,53.59,53.53,53.57,13219.0,49.5519,49.5519,49.4964,49.5334,13219.0
2015-08-21 14:25:00,53.56,53.57,53.54,53.55,11053.0,49.5242,49.5334,49.5057,49.5149,11053.0
2015-08-21 14:30:00,53.55,53.64,53.55,53.64,20180.0,49.5149,49.5982,49.5149,49.5982,20180.0
2015-08-21 14:35:00,53.63,53.63,53.54,53.54,12796.0,49.5889,49.5889,49.5057,49.5057,12796.0
2015-08-21 14:40:00,53.55,53.55,53.48,53.48,8835.0,49.5149,49.5149,49.4502,49.4502,8835.0
2015-08-21 14:45:00,53.47,53.49,53.47,53.48,28411.0,49.441,49.4595,49.441,49.4502,28411.0
2015-08-21 14:50:00,53.47,53.49,53.43,53.43,17910.0,49.441,49.4595,49.404,49.404,17910.0
2015-08-21 14:55:00,53.43,53.47,53.41,53.41,15241.0,49.404,49.441,49.3855,49.3855,15241.0
2015-08-21 15:00:00,53.41,53.43,53.4,53.41,15662.0,49.3855,49.404,49.3762,49.3855,15662.0
2015-08-21 15:05:00,53.42,53.46,53.38,53.4,22537.0,49.3947,49.4317,49.3577,49.3762,22537.0
2015-08-21 15:10:00,53.4,53.42,53.28,53.29,43934.0,49.3762,49.3947,49.2653,49.2745,43934.0
2015-08-21 15:15:00,53.3,53.34,53.23,53.31,39468.0,49.2838,49.3208,49.2191,49.293,39468.0
2015-08-21 15:20:00,53.31,53.35,53.28,53.33,21769.0,49.293,49.33,49.2653,49.3115,21769.0
2015-08-21 15:25:00,53.33,53.33,53.27,53.31,31167.0,49.3115,49.3115,49.256,49.293,31167.0
2015-08-21 15:30:00,53.31,53.32,53.17,53.19,41756.0,49.293,49.3023,49.1636,49.1821,41756.0
2015-08-21 15:35:00,53.19,53.25,53.15,53.23,47730.0,49.1821,49.2375,49.1451,49.2191,47730.0
2015-08-21 15:40:00,53.22,53.27,53.21,53.25,38595.0,49.2098,49.256,49.2006,49.2375,38595.0
2015-08-21 15:45:00,53.24,53.26,53.17,53.23,53410.0,49.2283,49.2468,49.1636,49.2191,53410.0
2015-08-21 15:50:00,53.23,53.28,53.14,53.15,75516.0,49.2191,49.2653,49.1358,49.1451,75516.0
2015-08-21 15:55:00,53.16,53.16,53.04,53.08,145698.0,49.1543,49.1543,49.0434,49.0804,145698.0
2015-08-24 09:30:00,51.5,51.63,51.16,51.38,80554.0,47.6194,47.7396,47.305,47.5085,80554.0
2015-08-24 09:35:00,51.41,52.08,51.07,51.42,146494.0,47.5362,48.1557,47.2218,47.5454,146494.0
2015-08-24 09:40:00,51.4,52.48,51.15,51.71,85510.0,47.5269,48.5256,47.2958,47.8136,85510.0
2015-08-24 09:45:00,51.65,51.78,51.12,51.52,54705.0,47.7581,47.8783,47.268,47.6379,54705.0
2015-08-24 09:50:00,51.55,51.73,51.16,51.51,54098.0,47.6656,47.8321,47.305,47.6287,54098.0
2015-08-24 09:55:00,51.51,51.64,51.09,51.55,99277.0,47.6287,47.7489,47.2403,47.6656,99277.0
2015-08-24 10:00:00,51.54,51.79,51.33,51.75,68283.0,47.6564,47.8876,47.4622,47.8506,68283.0
2015-08-24 10:05:00,51.74,51.74,51.26,51.39,62661.0,47.8413,47.8413,47.3975,47.5177,62661.0
2015-08-24 10:10:00,51.39,51.47,51.11,51.21,129249.0,47.5177,47.5917,47.2588,47.3513,129249.0
2015-08-24 10:15:00,51.21,51.68,51.21,51.65,88379.0,47.3513,47.7858,47.3513,47.7581,88379.0
2015-08-24 10:20:00,51.63,51.77,51.54,51.71,75589.0,47.7396,47.8691,47.6564,47.8136,75589.0
2015-08-24 10:25:00,51.7,51.71,51.26,51.29,100985.0,47.8043,47.8136,47.3975,47.4252,100985.0
2015-08-24 10:30:00,51.28,51.35,51.1,51.22,83037.0,47.416,47.4807,47.2496,47.3605,83037.0
2015-08-24 10:35:00,51.25,51.86,51.25,51.75,62068.0,47.3882,47.9523,47.3882,47.8506,62068.0
2015-08-24 10:40:00,51.76,51.85,51.46,51.53,62832.0,47.8598,47.943,47.5824,47.6471,62832.0
2015-08-24 10:45:00,51.55,51.71,51.4,51.65,59452.0,47.6656,47.8136,47.5269,47.7581,59452.0
2015-08-24 10:50:00,51.65,51.85,51.65,51.81,71629.0,47.7581,47.943,47.7581,47.9061,71629.0
2015-08-24 10:55:00,51.83,51.85,51.66,51.85,171292.0,47.9245,47.943,47.7674,47.943,171292.0
2015-08-24 11:00:00,51.87,51.92,51.73,51.73,44959.0,47.9615,48.0078,47.8321,47.8321,44959.0
2015-08-24 11:05:00,51.74,51.75,51.5,51.6,59354.0,47.8413,47.8506,47.6194,47.7119,59354.0
2015-08-24 11:10:00,51.61,51.61,51.42,51.51,33396.0,47.7211,47.7211,47.5454,47.6287,33396.0
2015-08-24 11:15:00,51.52,51.53,51.3,51.34,84440.0,47.6379,47.6471,47.4345,47.4715,84440.0
2015-08-24 11:20:00,51.34,51.36,51.25,51.28,39122.0,47.4715,47.49,47.3882,47.416,39122.0
2015-08-24 11:25:00,51.27,51.47,51.25,51.44,55220.0,47.4067,47.5917,47.3882,47.5639,55220.0
2015-08-24 11:30:00,51.45,51.55,51.41,51.55,36295.0,47.5732,47.6656,47.5362,47.6656,36295.0
2015-08-24 11:35:00,51.54,51.67,51.47,51.64,34341.0,47.6564,47.7766,47.5917,47.7489,34341.0
2015-08-24 11:40:00,51.64,51.79,51.57,51.78,43012.0,47.7489,47.8876,47.6841,47.8783,43012.0
2015-08-24 11:45:00,51.77,51.84,51.69,51.83,40343.0,47.8691,47.9338,47.7951,47.9245,40343.0
2015-08-24 11:50:00,51.82,52.15,51.81,52.15,47439.0,47.9153,48.2204,47.9061,48.2204,47439.0
2015-08-24 11:55:00,52.12,52.12,51.84,51.89,88624.0,48.1927,48.1927,47.9338,47.98,88624.0
2015-08-24 12:00:00,51.88,51.89,51.58,51.61,65362.0,47.9708,47.98,47.6934,47.7211,65362.0
2015-08-24 12:05:00,51.61,51.81,51.52,51.75,65289.0,47.7211,47.9061,47.6379,47.8506,65289.0
2015-08-24 12:10:00,51.76,51.8,51.59,51.64,75489.0,47.8598,47.8968,47.7026,47.7489,75489.0
2015-08-24 12:15:00,51.65,51.82,51.64,51.8,61820.0,47.7581,47.9153,47.7489,47.8968,61820.0
2015-08-24 12:20:00,51.8,51.85,51.75,51.8,33420.0,47.8968,47.943,47.8506,47.8968,33420.0
2015-08-24 12:25:00,51.8,51.88,51.77,51.79,41560.0,47.8968,47.9708,47.8691,47.8876,41560.0
2015-08-24 12:30:00,51.8,51.8,51.66,51.76,37777.0,47.8968,47.8968,47.7674,47.8598,37777.0
2015-08-24 12:35:00,51.77,51.83,51.73,51.77,28221.0,47.8691,47.9245,47.8321,47.8691,28221.0
2015-08-24 12:40:00,51.77,51.78,51.71,51.76,39466.0,47.8691,47.8783,47.8136,47.8598,39466.0
2015-08-24 12:45:00,51.76,51.76,51.61,51.61,43558.0,47.8598,47.8598,47.7211,47.7211,43558.0
2015-08-24 12:50:00,51.61,51.79,51.59,51.73,43027.0,47.7211,47.8876,47.7026,47.8321,43027.0
2015-08-24 12:55:00,51.72,51.79,51.63,51.67,61140.0,47.8228,47.8876,47.7396,47.7766,61140.0
2015-08-24 13:00:00,51.68,51.71,51.66,51.7,31097.0,47.7858,47.8136,47.7674,47.8043,31097.0
2015-08-24 13:05:00,51.7,51.77,51.69,51.77,31636.0,47.8043,47.8691,47.7951,47.8691,31636.0
2015-08-24 13:10:00,51.77,51.79,51.57,51.59,42618.0,47.8691,47.8876,47.6841,47.7026,42618.0
2015-08-24 13:15:00,51.59,51.6,51.52,51.58,26112.0,47.7026,47.7119,47.6379,47.6934,26112.0
2015-08-24 13:20:00,51.58,51.6,51.41,51.46,48029.0,47.6934,47.7119,47.5362,47.5824,48029.0
2015-08-24 13:25:00,51.44,51.47,51.36,51.45,32273.0,47.5639,47.5917,47.49,47.5732,32273.0
2015-08-24 13:30:00,51.44,51.45,51.29,51.29,44106.0,47.5639,47.5732,47.4252,47.4252,44106.0
2015-08-24 13:35:00,51.29,51.3,51.17,51.19,43383.0,47.4252,47.4345,47.3143,47.3328,43383.0
2015-08-24 13:40:00,51.19,51.21,51.16,51.16,38935.0,47.3328,47.3513,47.305,47.305,38935.0
2015-08-24 13:45:00,51.16,51.23,51.09,51.19,45990.0,47.305,47.3698,47.2403,47.3328,45990.0
2015-08-24 13:50:00,51.19,51.2,51.03,51.04,71726.0,47.3328,47.342,47.1848,47.1941,71726.0
2015-08-24 13:55:00,51.04,51.04,50.91,50.93,67949.0,47.1941,47.1941,47.0739,47.0924,67949.0
2015-08-24 14:00:00,50.93,50.93,50.86,50.91,46472.0,47.0924,47.0924,47.0276,47.0739,46472.0
2015-08-24 14:05:00,50.91,50.91,50.76,50.8,51662.0,47.0739,47.0739,46.9352,46.9722,51662.0
2015-08-24 14:10:00,50.78,50.81,50.69,50.73,49558.0,46.9537,46.9814,46.8704,46.9074,49558.0
2015-08-24 14:15:00,50.71,50.87,50.61,50.82,77721.0,46.8889,47.0369,46.7965,46.9906,77721.0
2015-08-24 14:20:00,50.83,50.87,50.76,50.85,40385.0,46.9999,47.0369,46.9352,47.0184,40385.0
2015-08-24 14:25:00,50.85,50.85,50.76,50.81,51454.0,47.0184,47.0184,46.9352,46.9814,51454.0
2015-08-24 14:30:00,50.83,50.89,50.78,50.85,50264.0,46.9999,47.0554,46.9537,47.0184,50264.0
2015-08-24 14:35:00,50.85,50.94,50.81,50.81,50101.0,47.0184,47.1016,46.9814,46.9814,50101.0
2015-08-24 14:40:00,50.8,50.8,50.69,50.73,116197.0,46.9722,46.9722,46.8704,46.9074,116197.0
2015-08-24 14:45:00,50.73,50.75,50.56,50.62,160794.0,46.9074,46.9259,46.7502,46.8057,160794.0
2015-08-24 14:50:00,50.62,50.63,50.24,50.26,88274.0,46.8057,46.815,46.4544,46.4728,88274.0
2015-08-24 14:55:00,50.25,50.4,50.04,50.11,66429.0,46.4636,46.6023,46.2694,46.3341,66429.0
2015-08-24 15:00:00,50.1,50.24,49.94,50.23,127562.0,46.3249,46.4544,46.177,46.4451,127562.0
2015-08-24 15:05:00,50.23,50.48,50.18,50.46,88494.0,46.4451,46.6763,46.3989,46.6578,88494.0
2015-08-24 15:10:00,50.45,50.45,50.24,50.41,75839.0,46.6485,46.6485,46.4544,46.6115,75839.0
2015-08-24 15:15:00,50.41,50.42,50.27,50.31,154020.0,46.6115,46.6208,46.4821,46.5191,154020.0
2015-08-24 15:20:00,50.3,50.37,50.05,50.21,177558.0,46.5098,46.5746,46.2787,46.4266,177558.0
2015-08-24 15:25:00,50.23,50.35,50.13,50.16,151637.0,46.4451,46.5561,46.3526,46.3804,151637.0
2015-08-24 15:30:00,50.15,50.22,50.04,50.22,187763.0,46.3711,46.4359,46.2694,46.4359,187763.0
2015-08-24 15:35:00,50.23,50.56,50.21,50.55,157746.0,46.4451,46.7502,46.4266,46.741,157746.0
2015-08-24 15:40:00,50.55,50.73,50.31,50.73,154970.0,46.741,46.9074,46.5191,46.9074,154970.0
2015-08-24 15:45:00,50.73,51.03,50.6,50.67,254017.0,46.9074,47.1848,46.7872,46.852,254017.0
2015-08-24 15:50:00,50.67,50.95,50.62,50.91,265820.0,46.852,47.1109,46.8057,47.0739,265820.0
2015-08-24 15:55:00,50.91,50.91,50.33,50.41,519949.0,47.0739,47.0739,46.5376,46.6115,519949.0
2015-08-25 09:30:00,51.08,51.11,50.48,50.67,95352.0,47.2311,47.2588,46.6763,46.852,95352.0
2015-08-25 09:35:00,50.68,50.95,50.67,50.77,63151.0,46.8612,47.1109,46.852,46.9444,63151.0
2015-08-25 09:40:00,50.73,51.01,50.69,50.98,42134.0,46.9074,47.1663,46.8704,47.1386,42134.0
2015-08-25 09:45:00,51.0,51.05,50.91,51.05,61550.0,47.1571,47.2033,47.0739,47.2033,61550.0
2015-08-25 09:50:00,51.03,51.16,50.99,51.05,60265.0,47.1848,47.305,47.1478,47.2033,60265.0
2015-08-25 09:55:00,51.05,51.11,50.98,50.98,46063.0,47.2033,47.2588,47.1386,47.1386,46063.0
2015-08-25 10:00:00,50.99,51.07,50.9,51.03,64065.0,47.1478,47.2218,47.0646,47.1848,64065.0
2015-08-25 10:05:00,51.03,51.06,50.95,51.01,27510.0,47.1848,47.2126,47.1109,47.1663,27510.0
2015-08-25 10:10:00,51.02,51.05,50.94,50.94,29420.0,47.1756,47.2033,47.1016,47.1016,29420.0
2015-08-25 10:15:00,50.95,50.99,50.77,50.77,17583.0,47.1109,47.1478,46.9444,46.9444,17583.0
2015-08-25 10:20:00,50.77,50.77,50.68,50.69,12190.0,46.9444,46.9444,46.8612,46.8704,12190.0
2015-08-25 10:25:00,50.69,50.7,50.62,50.67,14677.0,46.8704,46.8797,46.8057,46.852,14677.0
2015-08-25 10:30:00,50.66,50.7,50.54,50.55,18232.0,46.8427,46.8797,46.7317,46.741,18232.0
2015-08-25 10:35:00,50.57,50.6,50.5,50.58,22841.0,46.7595,46.7872,46.6948,46.7687,22841.0
2015-08-25 10:40:00,50.59,50.69,50.59,50.68,15479.0,46.778,46.8704,46.778,46.8612,15479.0
2015-08-25 10:45:00,50.68,50.74,50.66,50.74,60583.0,46.8612,46.9167,46.8427,46.9167,60583.0
2015-08-25 10:50:00,50.74,50.75,50.67,50.68,19131.0,46.9167,46.9259,46.852,46.8612,19131.0
2015-08-25 10:55:00,50.68,50.7,50.61,50.67,22182.0,46.8612,46.8797,46.7965,46.852,22182.0
2015-08-25 11:00:00,50.68,50.73,50.67,50.7,18407.0,46.8612,46.9074,46.852,46.8797,18407.0
2015-08-25 11:05:00,50.7,50.71,50.62,50.63,19260.0,46.8797,46.8889,46.8057,46.815,19260.0
2015-08-25 11:10:00,50.65,50.81,50.64,50.8,12292.0,46.8335,46.9814,46.8242,46.9722,12292.0
2015-08-25 11:15:00,50.81,50.86,50.8,50.86,20569.0,46.9814,47.0276,46.9722,47.0276,20569.0
2015-08-25 11:20:00,50.86,50.9,50.82,50.82,24980.0,47.0276,47.0646,46.9906,46.9906,24980.0
2015-08-25 11:25:00,50.83,50.85,50.63,50.67,167917.0,46.9999,47.0184,46.815,46.852,167917.0
2015-08-25 11:30:00,50.68,50.7,50.51,50.6,64918.0,46.8612,46.8797,46.704,46.7872,64918.0
2015-08-25 11:35:00,50.6,50.65,50.52,50.56,59888.0,46.7872,46.8335,46.7133,46.7502,59888.0
2015-08-25 11:40:00,50.56,50.57,50.34,50.39,40886.0,46.7502,46.7595,46.5468,46.5931,40886.0
2015-08-25 11:45:00,50.39,50.49,50.39,50.43,32843.0,46.5931,46.6855,46.5931,46.63,32843.0
2015-08-25 11:50:00,50.43,50.63,50.4,50.61,47114.0,46.63,46.815,46.6023,46.7965,47114.0
2015-08-25 11:55:00,50.62,50.63,50.51,50.55,22716.0,46.8057,46.815,46.704,46.741,22716.0
2015-08-25 12:00:00,50.54,50.6,50.41,50.44,26758.0,46.7317,46.7872,46.6115,46.6393,26758.0
2015-08-25 12:05:00,50.45,50.48,50.39,50.44,16538.0,46.6485,46.6763,46.5931,46.6393,16538.0
2015-08-25 12:10:00,50.45,50.46,50.39,50.44,26952.0,46.6485,46.6578,46.5931,46.6393,26952.0
2015-08-25 12:15:00,50.46,50.57,50.37,50.39,31440.0,46.6578,46.7595,46.5746,46.5931,31440.0
2015-08-25 12:20:00,50.37,50.5,50.36,50.46,17235.0,46.5746,46.6948,46.5653,46.6578,17235.0
2015-08-25 12:25:00,50.44,50.44,50.35,50.36,12267.0,46.6393,46.6393,46.5561,46.5653,12267.0
2015-08-25 12:30:00,50.37,50.39,50.33,50.34,18664.0,46.5746,46.5931,46.5376,46.5468,18664.0
2015-08-25 12:35:00,50.34,50.37,50.3,50.32,17061.0,46.5468,46.5746,46.5098,46.5283,17061.0
2015-08-25 12:40:00,50.31,50.36,50.29,50.29,11820.0,46.5191,46.5653,46.5006,46.5006,11820.0
2015-08-25 12:45:00,50.3,50.31,50.26,50.26,13636.0,46.5098,46.5191,46.4728,46.4728,13636.0
2015-08-25 12:50:00,50.27,50.3,50.25,50.26,9674.0,46.4821,46.5098,46.4636,46.4728,9674.0
2015-08-25 12:55:00,50.27,50.33,50.25,50.26,15270.0,46.4821,46.5376,46.4636,46.4728,15270.0
2015-08-25 13:00:00,50.25,50.3,50.23,50.3,10301.0,46.4636,46.5098,46.4451,46.5098,10301.0
2015-08-25 13:05:00,50.3,50.31,50.26,50.27,12091.0,46.5098,46.5191,46.4728,46.4821,12091.0
2015-08-25 13:10:00,50.27,50.28,50.23,50.26,13004.0,46.4821,46.4913,46.4451,46.4728,13004.0
2015-08-25 13:15:00,50.26,50.26,50.1,50.11,41891.0,46.4728,46.4728,46.3249,46.3341,41891.0
2015-08-25 13:20:00,50.12,50.2,50.09,50.18,31716.0,46.3434,46.4174,46.3157,46.3989,31716.0
2015-08-25 13:25:00,50.18,50.18,49.98,50.0,35049.0,46.3989,46.3989,46.2139,46.2324,35049.0
2015-08-25 13:30:00,49.98,50.0,49.97,50.0,15947.0,46.2139,46.2324,46.2047,46.2324,15947.0
2015-08-25 13:35:00,50.01,50.12,49.99,50.11,36068.0,46.2417,46.3434,46.2232,46.3341,36068.0
2015-08-25 13:40:00,50.11,50.11,49.96,49.99,60025.0,46.3341,46.3341,46.1955,46.2232,60025.0
2015-08-25 13:45:00,49.98,49.99,49.95,49.96,25352.0,46.2139,46.2232,46.1862,46.1955,25352.0
2015-08-25 13:50:00,49.96,50.04,49.95,50.01,14322.0,46.1955,46.2694,46.1862,46.2417,14322.0
2015-08-25 13:55:00,50.02,50.05,49.95,49.97,18542.0,46.2509,46.2787,46.1862,46.2047,18542.0
2015-08-25 14:00:00,49.97,50.0,49.91,49.91,20177.0,46.2047,46.2324,46.1492,46.1492,20177.0
2015-08-25 14:05:00,49.91,49.95,49.88,49.94,17852.0,46.1492,46.1862,46.1215,46.177,17852.0
2015-08-25 14:10:00,49.93,50.01,49.92,49.95,15202.0,46.1677,46.2417,46.1585,46.1862,15202.0
2015-08-25 14:15:00,49.96,50.03,49.95,50.01,16753.0,46.1955,46.2602,46.1862,46.2417,16753.0
2015-08-25 14:20:00,50.01,50.07,50.0,50.02,17284.0,46.2417,46.2972,46.2324,46.2509,17284.0
2015-08-25 14:25:00,50.01,50.04,49.97,50.02,16364.0,46.2417,46.2694,46.2047,46.2509,16364.0
2015-08-25 14:30:00,50.0,50.03,49.98,50.0,23342.0,46.2324,46.2602,46.2139,46.2324,23342.0
2015-08-25 14:35:00,50.0,50.01,49.91,49.96,20523.0,46.2324,46.2417,46.1492,46.1955,20523.0
2015-08-25 14:40:00,49.97,50.09,49.96,50.05,25097.0,46.2047,46.3157,46.1955,46.2787,25097.0
2015-08-25 14:45:00,50.06,50.15,50.04,50.15,33145.0,46.2879,46.3711,46.2694,46.3711,33145.0
2015-08-25 14:50:00,50.16,50.24,50.16,50.23,37089.0,46.3804,46.4544,46.3804,46.4451,37089.0
2015-08-25 14:55:00,50.23,50.28,50.23,50.24,28206.0,46.4451,46.4913,46.4451,46.4544,28206.0
2015-08-25 15:00:00,50.24,50.32,50.22,50.22,42525.0,46.4544,46.5283,46.4359,46.4359,42525.0
2015-08-25 15:05:00,50.22,50.22,50.12,50.13,42697.0,46.4359,46.4359,46.3434,46.3526,42697.0
2015-08-25 15:10:00,50.12,50.15,50.06,50.07,83259.0,46.3434,46.3711,46.2879,46.2972,83259.0
2015-08-25 15:15:00,50.06,50.06,49.87,49.89,50139.0,46.2879,46.2879,46.1122,46.1307,50139.0
2015-08-25 15:20:00,49.89,49.93,49.78,49.8,57847.0,46.1307,46.1677,46.029,46.0475,57847.0
2015-08-25 15:25:00,49.8,49.82,49.66,49.71,46995.0,46.0475,46.066,45.9181,45.9643,46995.0
2015-08-25 15:30:00,49.7,49.75,49.46,49.59,72942.0,45.955,46.0013,45.7331,45.8533,72942.0
2015-08-25 15:35:00,49.6,49.64,49.4,49.44,94707.0,45.8626,45.8996,45.6776,45.7146,94707.0
2015-08-25 15:40:00,49.43,49.61,49.32,49.41,84670.0,45.7054,45.8718,45.6037,45.6869,84670.0
2015-08-25 15:45:00,49.42,49.42,49.0,49.09,152783.0,45.6961,45.6961,45.3078,45.391,152783.0
2015-08-25 15:50:00,49.09,49.39,49.03,49.32,156693.0,45.391,45.6684,45.3355,45.6037,156693.0
2015-08-25 15:55:00,49.31,49.32,48.9,48.96,257419.0,45.5944,45.6037,45.2153,45.2708,257419.0
2015-08-26 09:30:00,49.63,49.67,49.54,49.54,11900.0,45.8903,45.9273,45.8071,45.8071,11900.0
2015-08-26 09:35:00,49.59,49.59,49.27,49.34,63683.0,45.8533,45.8533,45.5574,45.6222,63683.0
2015-08-26 09:40:00,49.33,49.41,49.19,49.34,34125.0,45.6129,45.6869,45.4835,45.6222,34125.0
2015-08-26 09:45:00,49.34,49.42,49.25,49.29,41634.0,45.6222,45.6961,45.539,45.5759,41634.0
2015-08-26 09:50:00,49.28,49.3,49.04,49.08,59980.0,45.5667,45.5852,45.3448,45.3818,59980.0
2015-08-26 09:55:00,49.09,49.19,49.0,49.02,38022.0,45.391,45.4835,45.3078,45.3263,38022.0
2015-08-26 10:00:00,49.03,49.03,48.9,48.95,52666.0,45.3355,45.3355,45.2153,45.2616,52666.0
2015-08-26 10:05:00,48.97,49.16,48.95,49.08,35790.0,45.28,45.4557,45.2616,45.3818,35790.0
2015-08-26 10:10:00,49.07,49.09,48.83,48.94,60887.0,45.3725,45.391,45.1506,45.2523,60887.0
2015-08-26 10:15:00,48.94,48.94,48.66,48.66,86578.0,45.2523,45.2523,44.9934,44.9934,86578.0
2015-08-26 10:20:00,48.65,48.81,48.57,48.76,50488.0,44.9842,45.1321,44.9102,45.0859,50488.0
2015-08-26 10:25:00,48.76,48.8,48.71,48.76,25458.0,45.0859,45.1229,45.0396,45.0859,25458.0
2015-08-26 10:30:00,48.76,49.0,48.74,48.97,76794.0,45.0859,45.3078,45.0674,45.28,76794.0
2015-08-26 10:35:00,48.96,48.96,48.86,48.94,31794.0,45.2708,45.2708,45.1783,45.2523,31794.0
2015-08-26 10:40:00,48.91,48.98,48.9,48.94,43110.0,45.2246,45.2893,45.2153,45.2523,43110.0
2015-08-26 10:45:00,48.94,48.96,48.83,48.96,43594.0,45.2523,45.2708,45.1506,45.2708,43594.0
2015-08-26 10:50:00,48.97,49.11,48.95,49.11,48094.0,45.28,45.4095,45.2616,45.4095,48094.0
2015-08-26 10:55:00,49.1,49.11,48.91,48.93,46356.0,45.4003,45.4095,45.2246,45.2431,46356.0
2015-08-26 11:00:00,48.93,49.06,48.88,49.03,43261.0,45.2431,45.3633,45.1968,45.3355,43261.0
2015-08-26 11:05:00,49.03,49.14,49.03,49.06,27071.0,45.3355,45.4372,45.3355,45.3633,27071.0
2015-08-26 11:10:00,49.06,49.09,48.89,48.91,39336.0,45.3633,45.391,45.2061,45.2246,39336.0
2015-08-26 11:15:00,48.91,49.09,48.9,49.08,23419.0,45.2246,45.391,45.2153,45.3818,23419.0
2015-08-26 11:20:00,49.05,49.06,48.93,48.94,36262.0,45.354,45.3633,45.2431,45.2523,36262.0
2015-08-26 11:25:00,48.94,48.96,48.84,48.85,30663.0,45.2523,45.2708,45.1598,45.1691,30663.0
2015-08-26 11:30:00,48.85,48.94,48.74,48.77,95840.0,45.1691,45.2523,45.0674,45.0951,95840.0
2015-08-26 11:35:00,48.77,48.8,48.68,48.68,28686.0,45.0951,45.1229,45.0119,45.0119,28686.0
2015-08-26 11:40:00,48.68,48.91,48.68,48.91,24523.0,45.0119,45.2246,45.0119,45.2246,24523.0
2015-08-26 11:45:00,48.91,48.91,48.77,48.88,27405.0,45.2246,45.2246,45.0951,45.1968,27405.0
2015-08-26 11:50:00,48.88,48.96,48.86,48.87,17102.0,45.1968,45.2708,45.1783,45.1876,17102.0
2015-08-26 11:55:00,48.88,48.9,48.77,48.82,33858.0,45.1968,45.2153,45.0951,45.1414,33858.0
2015-08-26 12:00:00,48.81,48.82,48.77,48.78,27625.0,45.1321,45.1414,45.0951,45.1044,27625.0
2015-08-26 12:05:00,48.77,48.84,48.72,48.75,35365.0,45.0951,45.1598,45.0489,45.0766,35365.0
2015-08-26 12:10:00,48.76,48.78,48.65,48.68,21952.0,45.0859,45.1044,44.9842,45.0119,21952.0
2015-08-26 12:15:00,48.68,48.77,48.66,48.76,39919.0,45.0119,45.0951,44.9934,45.0859,39919.0
2015-08-26 12:20:00,48.76,48.78,48.68,48.71,25698.0,45.0859,45.1044,45.0119,45.0396,25698.0
2015-08-26 12:25:00,48.71,48.72,48.61,48.68,39438.0,45.0396,45.0489,44.9472,45.0119,39438.0
2015-08-26 12:30:00,48.67,48.68,48.52,48.52,43253.0,45.0027,45.0119,44.864,44.864,43253.0
2015-08-26 12:35:00,48.51,48.63,48.5,48.61,38436.0,44.8547,44.9657,44.8455,44.9472,38436.0
2015-08-26 12:40:00,48.61,48.64,48.58,48.64,21054.0,44.9472,44.9749,44.9194,44.9749,21054.0
2015-08-26 12:45:00,48.65,48.71,48.65,48.7,55045.0,44.9842,45.0396,44.9842,45.0304,55045.0
2015-08-26 12:50:00,48.7,48.78,48.68,48.78,20853.0,45.0304,45.1044,45.0119,45.1044,20853.0
2015-08-26 12:55:00,48.78,48.91,48.78,48.91,25779.0,45.1044,45.2246,45.1044,45.2246,25779.0
2015-08-26 13:00:00,48.9,48.95,48.79,48.8,55287.0,45.2153,45.2616,45.1136,45.1229,55287.0
2015-08-26 13:05:00,48.81,48.83,48.69,48.74,30232.0,45.1321,45.1506,45.0211,45.0674,30232.0
2015-08-26 13:10:00,48.73,48.83,48.72,48.76,28440.0,45.0581,45.1506,45.0489,45.0859,28440.0
2015-08-26 13:15:00,48.76,48.8,48.73,48.75,39962.0,45.0859,45.1229,45.0581,45.0766,39962.0
2015-08-26 13:20:00,48.75,48.87,48.73,48.85,46903.0,45.0766,45.1876,45.0581,45.1691,46903.0
2015-08-26 13:25:00,48.84,48.86,48.82,48.86,25320.0,45.1598,45.1783,45.1414,45.1783,25320.0
2015-08-26 13:30:00,48.86,48.86,48.77,48.8,45924.0,45.1783,45.1783,45.0951,45.1229,45924.0
2015-08-26 13:35:00,48.8,48.94,48.8,48.91,48649.0,45.1229,45.2523,45.1229,45.2246,48649.0
2015-08-26 13:40:00,48.91,48.98,48.9,48.97,72513.0,45.2246,45.2893,45.2153,45.28,72513.0
2015-08-26 13:45:00,48.96,49.02,48.94,48.96,36139.0,45.2708,45.3263,45.2523,45.2708,36139.0
2015-08-26 13:50:00,48.94,49.04,48.94,48.94,25759.0,45.2523,45.3448,45.2523,45.2523,25759.0
2015-08-26 13:55:00,48.95,49.05,48.94,49.02,28409.0,45.2616,45.354,45.2523,45.3263,28409.0
2015-08-26 14:00:00,49.02,49.03,48.86,48.86,69340.0,45.3263,45.3355,45.1783,45.1783,69340.0
2015-08-26 14:05:00,48.85,48.92,48.85,48.88,15870.0,45.1691,45.2338,45.1691,45.1968,15870.0
2015-08-26 14:10:00,48.89,48.9,48.75,48.75,42768.0,45.2061,45.2153,45.0766,45.0766,42768.0
2015-08-26 14:15:00,48.75,48.81,48.68,48.7,37971.0,45.0766,45.1321,45.0119,45.0304,37971.0
2015-08-26 14:20:00,48.7,48.77,48.67,48.77,23547.0,45.0304,45.0951,45.0027,45.0951,23547.0
2015-08-26 14:25:00,48.77,48.78,48.73,48.76,22314.0,45.0951,45.1044,45.0581,45.0859,22314.0
2015-08-26 14:30:00,48.76,48.85,48.73,48.84,31903.0,45.0859,45.1691,45.0581,45.1598,31903.0
2015-08-26 14:35:00,48.84,48.93,48.83,48.9,17332.0,45.1598,45.2431,45.1506,45.2153,17332.0
2015-08-26 14:40:00,48.91,49.01,48.91,48.97,28164.0,45.2246,45.317,45.2246,45.28,28164.0
2015-08-26 14:45:00,48.96,49.04,48.9,48.92,82734.0,45.2708,45.3448,45.2153,45.2338,82734.0
2015-08-26 14:50:00,48.92,49.01,48.91,48.93,31387.0,45.2338,45.317,45.2246,45.2431,31387.0
2015-08-26 14:55:00,48.93,48.99,48.81,48.98,29630.0,45.2431,45.2985,45.1321,45.2893,29630.0
2015-08-26 15:00:00,48.97,48.97,48.85,48.86,33026.0,45.28,45.28,45.1691,45.1783,33026.0
2015-08-26 15:05:00,48.86,49.02,48.85,49.01,61717.0,45.1783,45.3263,45.1691,45.317,61717.0
2015-08-26 15:10:00,49.01,49.24,49.01,49.22,59178.0,45.317,45.5297,45.317,45.5112,59178.0
2015-08-26 15:15:00,49.22,49.25,49.07,49.21,113978.0,45.5112,45.539,45.3725,45.502,113978.0
2015-08-26 15:20:00,49.22,49.28,49.16,49.18,245650.0,45.5112,45.5667,45.4557,45.4742,245650.0
2015-08-26 15:25:00,49.17,49.19,49.07,49.12,54651.0,45.465,45.4835,45.3725,45.4187,54651.0
2015-08-26 15:30:00,49.12,49.27,49.1,49.27,52191.0,45.4187,45.5574,45.4003,45.5574,52191.0
2015-08-26 15:35:00,49.27,49.28,49.18,49.19,63553.0,45.5574,45.5667,45.4742,45.4835,63553.0
2015-08-26 15:40:00,49.2,49.5,49.19,49.47,102173.0,45.4927,45.7701,45.4835,45.7424,102173.0
2015-08-26 15:45:00,49.46,49.53,49.36,49.42,110098.0,45.7331,45.7979,45.6407,45.6961,110098.0
2015-08-26 15:50:00,49.42,49.6,49.42,49.54,145599.0,45.6961,45.8626,45.6961,45.8071,145599.0
2015-08-26 15:55:00,49.53,49.54,49.33,49.45,332730.0,45.7979,45.8071,45.6129,45.7239,332730.0
2015-08-27 09:30:00,49.68,49.82,49.51,49.52,90650.0,45.9365,46.066,45.7794,45.7886,90650.0
2015-08-27 09:35:00,49.52,49.69,49.51,49.64,39394.0,45.7886,45.9458,45.7794,45.8996,39394.0
2015-08-27 09:40:00,49.63,49.7,49.57,49.58,182784.0,45.8903,45.955,45.8348,45.8441,182784.0
2015-08-27 09:45:00,49.6,49.68,49.55,49.66,111147.0,45.8626,45.9365,45.8163,45.9181,111147.0
2015-08-27 09:50:00,49.65,49.69,49.45,49.48,131467.0,45.9088,45.9458,45.7239,45.7516,131467.0
2015-08-27 09:55:00,49.48,49.49,49.27,49.31,90126.0,45.7516,45.7609,45.5574,45.5944,90126.0
2015-08-27 10:00:00,49.32,49.44,49.31,49.4,31589.0,45.6037,45.7146,45.5944,45.6776,31589.0
2015-08-27 10:05:00,49.4,49.42,49.28,49.28,47450.0,45.6776,45.6961,45.5667,45.5667,47450.0
2015-08-27 10:10:00,49.28,49.39,49.28,49.37,54817.0,45.5667,45.6684,45.5667,45.6499,54817.0
2015-08-27 10:15:00,49.36,49.4,49.31,49.33,49159.0,45.6407,45.6776,45.5944,45.6129,49159.0
2015-08-27 10:20:00,49.32,49.41,49.3,49.4,57771.0,45.6037,45.6869,45.5852,45.6776,57771.0
2015-08-27 10:25:00,49.39,49.41,49.33,49.39,46299.0,45.6684,45.6869,45.6129,45.6684,46299.0
2015-08-27 10:30:00,49.39,49.48,49.35,49.36,36548.0,45.6684,45.7516,45.6314,45.6407,36548.0
2015-08-27 10:35:00,49.35,49.43,49.28,49.41,37611.0,45.6314,45.7054,45.5667,45.6869,37611.0
2015-08-27 10:40:00,49.41,49.44,49.37,49.43,28769.0,45.6869,45.7146,45.6499,45.7054,28769.0
2015-08-27 10:45:00,49.43,49.61,49.43,49.59,32965.0,45.7054,45.8718,45.7054,45.8533,32965.0
2015-08-27 10:50:00,49.59,49.62,49.55,49.57,31684.0,45.8533,45.8811,45.8163,45.8348,31684.0
2015-08-27 10:55:00,49.57,49.59,49.52,49.52,34539.0,45.8348,45.8533,45.7886,45.7886,34539.0
2015-08-27 11:00:00,49.52,49.58,49.48,49.58,23414.0,45.7886,45.8441,45.7516,45.8441,23414.0
2015-08-27 11:05:00,49.57,49.59,49.5,49.54,28526.0,45.8348,45.8533,45.7701,45.8071,28526.0
2015-08-27 11:10:00,49.54,49.56,49.5,49.52,24980.0,45.8071,45.8256,45.7701,45.7886,24980.0
2015-08-27 11:15:00,49.51,49.65,49.5,49.65,27899.0,45.7794,45.9088,45.7701,45.9088,27899.0
2015-08-27 11:20:00,49.66,49.77,49.65,49.76,24837.0,45.9181,46.0198,45.9088,46.0105,24837.0
2015-08-27 11:25:00,49.76,49.79,49.76,49.79,26579.0,46.0105,46.0383,46.0105,46.0383,26579.0
2015-08-27 11:30:00,49.79,49.81,49.72,49.75,38525.0,46.0383,46.0568,45.9735,46.0013,38525.0
2015-08-27 11:35:00,49.74,49.77,49.72,49.74,25945.0,45.992,46.0198,45.9735,45.992,25945.0
2015-08-27 11:40:00,49.74,49.83,49.74,49.83,13705.0,45.992,46.0752,45.992,46.0752,13705.0
2015-08-27 11:45:00,49.83,49.92,49.82,49.92,39012.0,46.0752,46.1585,46.066,46.1585,39012.0
2015-08-27 11:50:00,49.93,49.99,49.93,49.97,29984.0,46.1677,46.2232,46.1677,46.2047,29984.0
2015-08-27 11:55:00,49.98,50.0,49.94,49.96,29284.0,46.2139,46.2324,46.177,46.1955,29284.0
2015-08-27 12:00:00,49.97,49.97,49.9,49.93,35581.0,46.2047,46.2047,46.14,46.1677,35581.0
2015-08-27 12:05:00,49.92,50.01,49.91,49.97,33193.0,46.1585,46.2417,46.1492,46.2047,33193.0
2015-08-27 12:10:00,49.97,49.97,49.93,49.94,18603.0,46.2047,46.2047,46.1677,46.177,18603.0
2015-08-27 12:15:00,49.94,49.94,49.88,49.88,24455.0,46.177,46.177,46.1215,46.1215,24455.0
2015-08-27 12:20:00,49.88,49.96,49.88,49.96,15709.0,46.1215,46.1955,46.1215,46.1955,15709.0
2015-08-27 12:25:00,49.95,49.96,49.88,49.9,24970.0,46.1862,46.1955,46.1215,46.14,24970.0
2015-08-27 12:30:00,49.89,49.95,49.87,49.95,35159.0,46.1307,46.1862,46.1122,46.1862,35159.0
2015-08-27 12:35:00,49.95,49.96,49.88,49.91,35631.0,46.1862,46.1955,46.1215,46.1492,35631.0
2015-08-27 12:40:00,49.92,49.93,49.86,49.87,29010.0,46.1585,46.1677,46.103,46.1122,29010.0
2015-08-27 12:45:00,49.87,49.88,49.85,49.86,13183.0,46.1122,46.1215,46.0937,46.103,13183.0
2015-08-27 12:50:00,49.86,49.91,49.86,49.9,26845.0,46.103,46.1492,46.103,46.14,26845.0
2015-08-27 12:55:00,49.91,49.96,49.87,49.95,21392.0,46.1492,46.1955,46.1122,46.1862,21392.0
2015-08-27 13:00:00,49.95,49.99,49.95,49.95,15469.0,46.1862,46.2232,46.1862,46.1862,15469.0
2015-08-27 13:05:00,49.96,49.98,49.94,49.96,18687.0,46.1955,46.2139,46.177,46.1955,18687.0
2015-08-27 13:10:00,49.96,50.01,49.95,50.0,55197.0,46.1955,46.2417,46.1862,46.2324,55197.0
2015-08-27 13:15:00,50.01,50.05,50.0,50.02,73665.0,46.2417,46.2787,46.2324,46.2509,73665.0
2015-08-27 13:20:00,50.02,50.04,49.98,50.01,49331.0,46.2509,46.2694,46.2139,46.2417,49331.0
2015-08-27 13:25:00,50.01,50.02,49.97,49.98,36430.0,46.2417,46.2509,46.2047,46.2139,36430.0
2015-08-27 13:30:00,49.98,50.0,49.94,50.0,57757.0,46.2139,46.2324,46.177,46.2324,57757.0
2015-08-27 13:35:00,50.0,50.0,49.93,49.95,66484.0,46.2324,46.2324,46.1677,46.1862,66484.0
2015-08-27 13:40:00,49.95,50.05,49.94,50.01,77726.0,46.1862,46.2787,46.177,46.2417,77726.0
2015-08-27 13:45:00,50.01,50.03,49.98,49.98,40500.0,46.2417,46.2602,46.2139,46.2139,40500.0
2015-08-27 13:50:00,49.98,50.01,49.97,50.0,38541.0,46.2139,46.2417,46.2047,46.2324,38541.0
2015-08-27 13:55:00,50.0,50.1,50.0,50.1,42286.0,46.2324,46.3249,46.2324,46.3249,42286.0
2015-08-27 14:00:00,50.1,50.16,50.09,50.12,53792.0,46.3249,46.3804,46.3157,46.3434,53792.0
2015-08-27 14:05:00,50.13,50.14,50.09,50.12,33388.0,46.3526,46.3619,46.3157,46.3434,33388.0
2015-08-27 14:10:00,50.12,50.16,50.11,50.16,42454.0,46.3434,46.3804,46.3341,46.3804,42454.0
2015-08-27 14:15:00,50.17,50.18,50.14,50.14,65912.0,46.3896,46.3989,46.3619,46.3619,65912.0
2015-08-27 14:20:00,50.14,50.19,50.13,50.18,60872.0,46.3619,46.4081,46.3526,46.3989,60872.0
2015-08-27 14:25:00,50.18,50.19,50.01,50.03,72817.0,46.3989,46.4081,46.2417,46.2602,72817.0
2015-08-27 14:30:00,50.03,50.1,50.02,50.05,56787.0,46.2602,46.3249,46.2509,46.2787,56787.0
2015-08-27 14:35:00,50.05,50.14,50.04,50.14,57299.0,46.2787,46.3619,46.2694,46.3619,57299.0
2015-08-27 14:40:00,50.13,50.15,50.05,50.05,60793.0,46.3526,46.3711,46.2787,46.2787,60793.0
2015-08-27 14:45:00,50.05,50.06,49.94,49.97,104013.0,46.2787,46.2879,46.177,46.2047,104013.0
2015-08-27 14:50:00,49.96,50.03,49.96,50.0,93752.0,46.1955,46.2602,46.1955,46.2324,93752.0
2015-08-27 14:55:00,50.0,50.0,49.74,49.76,105826.0,46.2324,46.2324,45.992,46.0105,105826.0
2015-08-27 15:00:00,49.75,49.84,49.63,49.63,101181.0,46.0013,46.0845,45.8903,45.8903,101181.0
2015-08-27 15:05:00,49.61,49.67,49.54,49.64,145364.0,45.8718,45.9273,45.8071,45.8996,145364.0
2015-08-27 15:10:00,49.64,49.73,49.6,49.69,65216.0,45.8996,45.9828,45.8626,45.9458,65216.0
2015-08-27 15:15:00,49.69,49.75,49.61,49.74,86633.0,45.9458,46.0013,45.8718,45.992,86633.0
2015-08-27 15:20:00,49.75,49.75,49.61,49.64,76189.0,46.0013,46.0013,45.8718,45.8996,76189.0
2015-08-27 15:25:00,49.64,49.87,49.64,49.84,73645.0,45.8996,46.1122,45.8996,46.0845,73645.0
2015-08-27 15:30:00,49.84,50.0,49.76,49.89,169381.0,46.0845,46.2324,46.0105,46.1307,169381.0
2015-08-27 15:35:00,49.89,49.89,49.74,49.75,121193.0,46.1307,46.1307,45.992,46.0013,121193.0
2015-08-27 15:40:00,49.75,49.92,49.7,49.92,155187.0,46.0013,46.1585,45.955,46.1585,155187.0
2015-08-27 15:45:00,49.92,50.08,49.91,50.05,202833.0,46.1585,46.3064,46.1492,46.2787,202833.0
2015-08-27 15:50:00,50.06,50.17,50.01,50.13,283557.0,46.2879,46.3896,46.2417,46.3526,283557.0
2015-08-27 15:55:00,50.12,50.4,50.1,50.36,444322.0,46.3434,46.6023,46.3249,46.5653,444322.0
2015-08-28 09:30:00,50.29,50.32,50.0,50.05,41205.0,46.5006,46.5283,46.2324,46.2787,41205.0
2015-08-28 09:35:00,50.06,50.1,49.96,50.02,13336.0,46.2879,46.3249,46.1955,46.2509,13336.0
2015-08-28 09:40:00,50.01,50.16,50.0,50.15,22272.0,46.2417,46.3804,46.2324,46.3711,22272.0
2015-08-28 09:45:00,50.15,50.43,50.14,50.38,42710.0,46.3711,46.63,46.3619,46.5838,42710.0
2015-08-28 09:50:00,50.39,50.39,50.3,50.33,8050.0,46.5931,46.5931,46.5098,46.5376,8050.0
2015-08-28 09:55:00,50.31,50.47,50.31,50.45,22389.0,46.5191,46.667,46.5191,46.6485,22389.0
2015-08-28 10:00:00,50.46,50.49,50.41,50.48,42372.0,46.6578,46.6855,46.6115,46.6763,42372.0
2015-08-28 10:05:00,50.49,50.49,50.37,50.48,29808.0,46.6855,46.6855,46.5746,46.6763,29808.0
2015-08-28 10:10:00,50.48,50.51,50.42,50.48,31581.0,46.6763,46.704,46.6208,46.6763,31581.0
2015-08-28 10:15:00,50.45,50.48,50.35,50.35,47606.0,46.6485,46.6763,46.5561,46.5561,47606.0
2015-08-28 10:20:00,50.36,50.38,50.21,50.22,31755.0,46.5653,46.5838,46.4266,46.4359,31755.0
2015-08-28 10:25:00,50.24,50.33,50.23,50.25,55508.0,46.4544,46.5376,46.4451,46.4636,55508.0
2015-08-28 10:30:00,50.25,50.4,50.25,50.38,46933.0,46.4636,46.6023,46.4636,46.5838,46933.0
2015-08-28 10:35:00,50.37,50.37,50.24,50.3,22868.0,46.5746,46.5746,46.4544,46.5098,22868.0
2015-08-28 10:40:00,50.28,50.29,50.24,50.29,14954.0,46.4913,46.5006,46.4544,46.5006,14954.0
2015-08-28 10:45:00,50.28,50.28,50.18,50.2,18237.0,46.4913,46.4913,46.3989,46.4174,18237.0
2015-08-28 10:50:00,50.21,50.21,50.13,50.16,12111.0,46.4266,46.4266,46.3526,46.3804,12111.0
2015-08-28 10:55:00,50.15,50.17,50.05,50.07,18357.0,46.3711,46.3896,46.2787,46.2972,18357.0
2015-08-28 11:00:00,50.07,50.15,50.05,50.15,12700.0,46.2972,46.3711,46.2787,46.3711,12700.0
2015-08-28 11:05:00,50.14,50.19,50.13,50.14,15468.0,46.3619,46.4081,46.3526,46.3619,15468.0
2015-08-28 11:10:00,50.14,50.2,50.14,50.2,7200.0,46.3619,46.4174,46.3619,46.4174,7200.0
2015-08-28 11:15:00,50.2,50.23,50.17,50.19,12413.0,46.4174,46.4451,46.3896,46.4081,12413.0
2015-08-28 11:20:00,50.2,50.27,50.2,50.26,24867.0,46.4174,46.4821,46.4174,46.4728,24867.0
2015-08-28 11:25:00,50.27,50.37,50.27,50.37,16233.0,46.4821,46.5746,46.4821,46.5746,16233.0
2015-08-28 11:30:00,50.37,50.46,50.35,50.45,59078.0,46.5746,46.6578,46.5561,46.6485,59078.0
2015-08-28 11:35:00,50.45,50.45,50.38,50.41,76460.0,46.6485,46.6485,46.5838,46.6115,76460.0
2015-08-28 11:40:00,50.42,50.42,50.22,50.22,48991.0,46.6208,46.6208,46.4359,46.4359,48991.0
2015-08-28 11:45:00,50.22,50.22,50.17,50.19,36174.0,46.4359,46.4359,46.3896,46.4081,36174.0
2015-08-28 11:50:00,50.19,50.21,50.11,50.11,42314.0,46.4081,46.4266,46.3341,46.3341,42314.0
2015-08-28 11:55:00,50.11,50.11,50.02,50.02,23824.0,46.3341,46.3341,46.2509,46.2509,23824.0
2015-08-28 12:00:00,50.02,50.05,50.0,50.01,18642.0,46.2509,46.2787,46.2324,46.2417,18642.0
2015-08-28 12:05:00,50.01,50.03,50.0,50.0,20608.0,46.2417,46.2602,46.2324,46.2324,20608.0
2015-08-28 12:10:00,50.01,50.01,49.89,49.91,36490.0,46.2417,46.2417,46.1307,46.1492,36490.0
2015-08-28 12:15:00,49.9,49.97,49.9,49.96,8317.0,46.14,46.2047,46.14,46.1955,8317.0
2015-08-28 12:20:00,49.97,49.97,49.89,49.91,11318.0,46.2047,46.2047,46.1307,46.1492,11318.0
2015-08-28 12:25:00,49.91,49.95,49.9,49.91,11665.0,46.1492,46.1862,46.14,46.1492,11665.0
2015-08-28 12:30:00,49.92,49.97,49.92,49.93,16363.0,46.1585,46.2047,46.1585,46.1677,16363.0
2015-08-28 12:35:00,49.93,49.94,49.9,49.91,9500.0,46.1677,46.177,46.14,46.1492,9500.0
2015-08-28 12:40:00,49.91,49.92,49.9,49.9,50569.0,46.1492,46.1585,46.14,46.14,50569.0
2015-08-28 12:45:00,49.9,49.91,49.76,49.83,22750.0,46.14,46.1492,46.0105,46.0752,22750.0
2015-08-28 12:50:00,49.83,49.87,49.81,49.86,7500.0,46.0752,46.1122,46.0568,46.103,7500.0
2015-08-28 12:55:00,49.86,49.92,49.86,49.87,9840.0,46.103,46.1585,46.103,46.1122,9840.0
2015-08-28 13:00:00,49.87,49.9,49.85,49.9,9454.0,46.1122,46.14,46.0937,46.14,9454.0
2015-08-28 13:05:00,49.9,49.94,49.89,49.92,6935.0,46.14,46.177,46.1307,46.1585,6935.0
2015-08-28 13:10:00,49.93,49.98,49.88,49.96,21904.0,46.1677,46.2139,46.1215,46.1955,21904.0
2015-08-28 13:15:00,49.96,50.03,49.96,49.99,9702.0,46.1955,46.2602,46.1955,46.2232,9702.0
2015-08-28 13:20:00,49.99,50.01,49.95,49.99,14058.0,46.2232,46.2417,46.1862,46.2232,14058.0
2015-08-28 13:25:00,50.0,50.0,49.92,49.96,33974.0,46.2324,46.2324,46.1585,46.1955,33974.0
2015-08-28 13:30:00,49.95,49.98,49.95,49.95,12742.0,46.1862,46.2139,46.1862,46.1862,12742.0
2015-08-28 13:35:00,49.95,49.95,49.83,49.84,22019.0,46.1862,46.1862,46.0752,46.0845,22019.0
2015-08-28 13:40:00,49.85,49.91,49.82,49.91,15764.0,46.0937,46.1492,46.066,46.1492,15764.0
2015-08-28 13:45:00,49.9,49.94,49.89,49.93,12800.0,46.14,46.177,46.1307,46.1677,12800.0
2015-08-28 13:50:00,49.93,50.02,49.93,50.01,14290.0,46.1677,46.2509,46.1677,46.2417,14290.0
2015-08-28 13:55:00,50.01,50.02,49.96,49.97,8092.0,46.2417,46.2509,46.1955,46.2047,8092.0
2015-08-28 14:00:00,49.97,50.07,49.97,50.05,18368.0,46.2047,46.2972,46.2047,46.2787,18368.0
2015-08-28 14:05:00,50.05,50.06,50.0,50.02,10498.0,46.2787,46.2879,46.2324,46.2509,10498.0
2015-08-28 14:10:00,50.01,50.02,49.99,50.02,12670.0,46.2417,46.2509,46.2232,46.2509,12670.0
2015-08-28 14:15:00,50.02,50.02,49.97,49.98,12600.0,46.2509,46.2509,46.2047,46.2139,12600.0
2015-08-28 14:20:00,49.99,50.04,49.98,50.03,19931.0,46.2232,46.2694,46.2139,46.2602,19931.0
2015-08-28 14:25:00,50.03,50.06,50.02,50.05,11052.0,46.2602,46.2879,46.2509,46.2787,11052.0
2015-08-28 14:30:00,50.06,50.09,50.05,50.05,20131.0,46.2879,46.3157,46.2787,46.2787,20131.0
2015-08-28 14:35:00,50.05,50.09,50.02,50.09,24801.0,46.2787,46.3157,46.2509,46.3157,24801.0
2015-08-28 14:40:00,50.09,50.1,50.06,50.08,12904.0,46.3157,46.3249,46.2879,46.3064,12904.0
2015-08-28 14:45:00,50.09,50.2,50.09,50.18,18365.0,46.3157,46.4174,46.3157,46.3989,18365.0
2015-08-28 14:50:00,50.18,50.2,50.11,50.11,20411.0,46.3989,46.4174,46.3341,46.3341,20411.0
2015-08-28 14:55:00,50.11,50.15,50.1,50.13,20795.0,46.3341,46.3711,46.3249,46.3526,20795.0
2015-08-28 15:00:00,50.14,50.19,50.09,50.19,35282.0,46.3619,46.4081,46.3157,46.4081,35282.0
2015-08-28 15:05:00,50.18,50.3,50.18,50.29,28093.0,46.3989,46.5098,46.3989,46.5006,28093.0
2015-08-28 15:10:00,50.29,50.29,50.23,50.25,16475.0,46.5006,46.5006,46.4451,46.4636,16475.0
2015-08-28 15:15:00,50.24,50.26,50.18,50.2,16942.0,46.4544,46.4728,46.3989,46.4174,16942.0
2015-08-28 15:20:00,50.2,50.22,50.11,50.14,34129.0,46.4174,46.4359,46.3341,46.3619,34129.0
2015-08-28 15:25:00,50.13,50.19,50.12,50.19,24525.0,46.3526,46.4081,46.3434,46.4081,24525.0
2015-08-28 15:30:00,50.18,50.19,50.13,50.13,29101.0,46.3989,46.4081,46.3526,46.3526,29101.0
2015-08-28 15:35:00,50.13,50.15,50.03,50.07,38464.0,46.3526,46.3711,46.2602,46.2972,38464.0
2015-08-28 15:40:00,50.07,50.1,50.0,50.09,38730.0,46.2972,46.3249,46.2324,46.3157,38730.0
2015-08-28 15:45:00,50.09,50.19,50.09,50.16,68964.0,46.3157,46.4081,46.3157,46.3804,68964.0
2015-08-28 15:50:00,50.16,50.29,50.15,50.25,59825.0,46.3804,46.5006,46.3711,46.4636,59825.0
2015-08-28 15:55:00,50.26,50.45,50.25,50.42,149556.0,46.4728,46.6485,46.4636,46.6208,149556.0
2015-08-31 09:30:00,50.24,50.53,50.08,50.15,68986.0,46.4544,46.7225,46.3064,46.3711,68986.0
2015-08-31 09:35:00,50.06,50.36,50.06,50.22,27599.0,46.2879,46.5653,46.2879,46.4359,27599.0
2015-08-31 09:40:00,50.22,50.28,50.15,50.28,23083.0,46.4359,46.4913,46.3711,46.4913,23083.0
2015-08-31 09:45:00,50.28,50.35,50.21,50.33,20329.0,46.4913,46.5561,46.4266,46.5376,20329.0
2015-08-31 09:50:00,50.34,50.34,50.13,50.17,37807.0,46.5468,46.5468,46.3526,46.3896,37807.0
2015-08-31 09:55:00,50.19,50.26,50.09,50.12,29002.0,46.4081,46.4728,46.3157,46.3434,29002.0
2015-08-31 10:00:00,50.13,50.13,49.98,49.98,42789.0,46.3526,46.3526,46.2139,46.2139,42789.0
2015-08-31 10:05:00,49.98,50.04,49.96,49.98,28236.0,46.2139,46.2694,46.1955,46.2139,28236.0
2015-08-31 10:10:00,49.95,49.99,49.81,49.83,43107.0,46.1862,46.2232,46.0568,46.0752,43107.0
2015-08-31 10:15:00,49.84,49.91,49.82,49.84,34997.0,46.0845,46.1492,46.066,46.0845,34997.0
2015-08-31 10:20:00,49.84,49.88,49.77,49.77,27312.0,46.0845,46.1215,46.0198,46.0198,27312.0
2015-08-31 10:25:00,49.77,49.86,49.7,49.8,24252.0,46.0198,46.103,45.955,46.0475,24252.0
2015-08-31 10:30:00,49.81,49.87,49.73,49.76,33891.0,46.0568,46.1122,45.9828,46.0105,33891.0
2015-08-31 10:35:00,49.75,49.75,49.63,49.66,37376.0,46.0013,46.0013,45.8903,45.9181,37376.0
2015-08-31 10:40:00,49.67,49.69,49.6,49.66,22700.0,45.9273,45.9458,45.8626,45.9181,22700.0
2015-08-31 10:45:00,49.65,49.77,49.64,49.71,27491.0,45.9088,46.0198,45.8996,45.9643,27491.0
2015-08-31 10:50:00,49.71,49.76,49.6,49.62,26604.0,45.9643,46.0105,45.8626,45.8811,26604.0
2015-08-31 10:55:00,49.62,49.63,49.52,49.53,18712.0,45.8811,45.8903,45.7886,45.7979,18712.0
2015-08-31 11:00:00,49.52,49.57,49.45,49.54,70455.0,45.7886,45.8348,45.7239,45.8071,70455.0
2015-08-31 11:05:00,49.54,49.58,49.48,49.52,52821.0,45.8071,45.8441,45.7516,45.7886,52821.0
2015-08-31 11:10:00,49.51,49.57,49.46,49.57,50591.0,45.7794,45.8348,45.7331,45.8348,50591.0
2015-08-31 11:15:00,49.58,49.68,49.51,49.51,25224.0,45.8441,45.9365,45.7794,45.7794,25224.0
2015-08-31 11:20:00,49.51,49.52,49.41,49.52,19503.0,45.7794,45.7886,45.6869,45.7886,19503.0
2015-08-31 11:25:00,49.52,49.53,49.46,49.49,32269.0,45.7886,45.7979,45.7331,45.7609,32269.0
2015-08-31 11:30:00,49.51,49.56,49.5,49.53,26249.0,45.7794,45.8256,45.7701,45.7979,26249.0
2015-08-31 11:35:00,49.53,49.53,49.44,49.5,20448.0,45.7979,45.7979,45.7146,45.7701,20448.0
2015-08-31 11:40:00,49.5,49.7,49.49,49.66,38265.0,45.7701,45.955,45.7609,45.9181,38265.0
2015-08-31 11:45:00,49.64,49.66,49.54,49.55,32020.0,45.8996,45.9181,45.8071,45.8163,32020.0
2015-08-31 11:50:00,49.55,49.57,49.48,49.53,19709.0,45.8163,45.8348,45.7516,45.7979,19709.0
2015-08-31 11:55:00,49.54,49.56,49.44,49.5,37091.0,45.8071,45.8256,45.7146,45.7701,37091.0
2015-08-31 12:00:00,49.5,49.58,49.5,49.54,38139.0,45.7701,45.8441,45.7701,45.8071,38139.0
2015-08-31 12:05:00,49.55,49.56,49.51,49.54,18756.0,45.8163,45.8256,45.7794,45.8071,18756.0
2015-08-31 12:10:00,49.55,49.61,49.5,49.6,21065.0,45.8163,45.8718,45.7701,45.8626,21065.0
2015-08-31 12:15:00,49.6,49.64,49.58,49.61,25331.0,45.8626,45.8996,45.8441,45.8718,25331.0
2015-08-31 12:20:00,49.6,49.65,49.58,49.65,24358.0,45.8626,45.9088,45.8441,45.9088,24358.0
2015-08-31 12:25:00,49.65,49.66,49.61,49.65,41258.0,45.9088,45.9181,45.8718,45.9088,41258.0
2015-08-31 12:30:00,49.65,49.7,49.64,49.66,23569.0,45.9088,45.955,45.8996,45.9181,23569.0
2015-08-31 12:35:00,49.65,49.65,49.57,49.6,30863.0,45.9088,45.9088,45.8348,45.8626,30863.0
2015-08-31 12:40:00,49.59,49.6,49.49,49.55,13685.0,45.8533,45.8626,45.7609,45.8163,13685.0
2015-08-31 12:45:00,49.56,49.59,49.54,49.58,11082.0,45.8256,45.8533,45.8071,45.8441,11082.0
2015-08-31 12:50:00,49.59,49.63,49.55,49.56,12740.0,45.8533,45.8903,45.8163,45.8256,12740.0
2015-08-31 12:55:00,49.56,49.59,49.55,49.56,17353.0,45.8256,45.8533,45.8163,45.8256,17353.0
2015-08-31 13:00:00,49.55,49.57,49.51,49.56,10476.0,45.8163,45.8348,45.7794,45.8256,10476.0
2015-08-31 13:05:00,49.57,49.58,49.53,49.56,15956.0,45.8348,45.8441,45.7979,45.8256,15956.0
2015-08-31 13:10:00,49.57,49.59,49.53,49.55,10287.0,45.8348,45.8533,45.7979,45.8163,10287.0
2015-08-31 13:15:00,49.53,49.55,49.52,49.54,10806.0,45.7979,45.8163,45.7886,45.8071,10806.0
2015-08-31 13:20:00,49.55,49.6,49.52,49.56,15398.0,45.8163,45.8626,45.7886,45.8256,15398.0
2015-08-31 13:25:00,49.56,49.57,49.52,49.57,10955.0,45.8256,45.8348,45.7886,45.8348,10955.0
2015-08-31 13:30:00,49.56,49.57,49.52,49.56,13715.0,45.8256,45.8348,45.7886,45.8256,13715.0
2015-08-31 13:35:00,49.58,49.61,49.55,49.58,5583.0,45.8441,45.8718,45.8163,45.8441,5583.0
2015-08-31 13:40:00,49.58,49.62,49.58,49.62,13723.0,45.8441,45.8811,45.8441,45.8811,13723.0
2015-08-31 13:45:00,49.63,49.67,49.62,49.65,17695.0,45.8903,45.9273,45.8811,45.9088,17695.0
2015-08-31 13:50:00,49.65,49.66,49.62,49.65,19869.0,45.9088,45.9181,45.8811,45.9088,19869.0
2015-08-31 13:55:00,49.65,49.7,49.64,49.68,26847.0,45.9088,45.955,45.8996,45.9365,26847.0
2015-08-31 14:00:00,49.68,49.71,49.65,49.71,23167.0,45.9365,45.9643,45.9088,45.9643,23167.0
2015-08-31 14:05:00,49.72,49.74,49.63,49.63,9287.0,45.9735,45.992,45.8903,45.8903,9287.0
2015-08-31 14:10:00,49.63,49.63,49.56,49.6,12370.0,45.8903,45.8903,45.8256,45.8626,12370.0
2015-08-31 14:15:00,49.6,49.65,49.6,49.61,14459.0,45.8626,45.9088,45.8626,45.8718,14459.0
2015-08-31 14:20:00,49.61,49.61,49.56,49.6,19372.0,45.8718,45.8718,45.8256,45.8626,19372.0
2015-08-31 14:25:00,49.61,49.64,49.57,49.61,15108.0,45.8718,45.8996,45.8348,45.8718,15108.0
2015-08-31 14:30:00,49.6,49.68,49.59,49.68,17283.0,45.8626,45.9365,45.8533,45.9365,17283.0
2015-08-31 14:35:00,49.67,49.68,49.64,49.65,19889.0,45.9273,45.9365,45.8996,45.9088,19889.0
2015-08-31 14:40:00,49.65,49.66,49.63,49.65,16848.0,45.9088,45.9181,45.8903,45.9088,16848.0
2015-08-31 14:45:00,49.64,49.65,49.58,49.58,16139.0,45.8996,45.9088,45.8441,45.8441,16139.0
2015-08-31 14:50:00,49.58,49.58,49.53,49.57,24778.0,45.8441,45.8441,45.7979,45.8348,24778.0
2015-08-31 14:55:00,49.57,49.58,49.55,49.55,21885.0,45.8348,45.8441,45.8163,45.8163,21885.0
2015-08-31 15:00:00,49.55,49.64,49.54,49.61,43339.0,45.8163,45.8996,45.8071,45.8718,43339.0
2015-08-31 15:05:00,49.62,49.71,49.62,49.68,21115.0,45.8811,45.9643,45.8811,45.9365,21115.0
2015-08-31 15:10:00,49.68,49.68,49.65,49.66,26123.0,45.9365,45.9365,45.9088,45.9181,26123.0
2015-08-31 15:15:00,49.65,49.66,49.58,49.59,26244.0,45.9088,45.9181,45.8441,45.8533,26244.0
2015-08-31 15:20:00,49.59,49.6,49.52,49.59,29017.0,45.8533,45.8626,45.7886,45.8533,29017.0
2015-08-31 15:25:00,49.58,49.62,49.57,49.59,33071.0,45.8441,45.8811,45.8348,45.8533,33071.0
2015-08-31 15:30:00,49.59,49.79,49.59,49.75,68515.0,45.8533,46.0383,45.8533,46.0013,68515.0
2015-08-31 15:35:00,49.75,49.76,49.67,49.68,41571.0,46.0013,46.0105,45.9273,45.9365,41571.0
2015-08-31 15:40:00,49.67,49.8,49.67,49.79,47239.0,45.9273,46.0475,45.9273,46.0383,47239.0
2015-08-31 15:45:00,49.79,49.8,49.65,49.66,80754.0,46.0383,46.0475,45.9088,45.9181,80754.0
2015-08-31 15:50:00,49.65,49.69,49.63,49.68,52017.0,45.9088,45.9458,45.8903,45.9365,52017.0
2015-08-31 15:55:00,49.68,49.68,49.56,49.58,178935.0,45.9365,45.9365,45.8256,45.8441,178935.0
2015-09-01 09:30:00,48.52,48.8,48.5,48.51,55714.0,44.864,45.1229,44.8455,44.8547,55714.0
2015-09-01 09:35:00,48.56,48.56,48.35,48.51,33954.0,44.9009,44.9009,44.7068,44.8547,33954.0
2015-09-01 09:40:00,48.49,48.58,48.39,48.53,33973.0,44.8362,44.9194,44.7438,44.8732,33973.0
2015-09-01 09:45:00,48.55,48.7,48.52,48.55,22458.0,44.8917,45.0304,44.864,44.8917,22458.0
2015-09-01 09:50:00,48.54,48.54,48.43,48.44,25554.0,44.8824,44.8824,44.7807,44.79,25554.0
2015-09-01 09:55:00,48.46,48.6,48.44,48.58,22665.0,44.8085,44.9379,44.79,44.9194,22665.0
2015-09-01 10:00:00,48.57,48.68,48.46,48.48,27623.0,44.9102,45.0119,44.8085,44.827,27623.0
2015-09-01 10:05:00,48.47,48.58,48.4,48.55,19157.0,44.8177,44.9194,44.753,44.8917,19157.0
2015-09-01 10:10:00,48.56,48.67,48.55,48.62,47610.0,44.9009,45.0027,44.8917,44.9564,47610.0
2015-09-01 10:15:00,48.62,48.85,48.59,48.77,31328.0,44.9564,45.1691,44.9287,45.0951,31328.0
2015-09-01 10:20:00,48.77,48.82,48.75,48.76,15936.0,45.0951,45.1414,45.0766,45.0859,15936.0
2015-09-01 10:25:00,48.77,48.9,48.72,48.89,24549.0,45.0951,45.2153,45.0489,45.2061,24549.0
2015-09-01 10:30:00,48.88,48.9,48.71,48.71,36682.0,45.1968,45.2153,45.0396,45.0396,36682.0
2015-09-01 10:35:00,48.72,48.8,48.64,48.65,33107.0,45.0489,45.1229,44.9749,44.9842,33107.0
2015-09-01 10:40:00,48.65,48.65,48.53,48.54,25388.0,44.9842,44.9842,44.8732,44.8824,25388.0
2015-09-01 10:45:00,48.54,48.6,48.51,48.52,23856.0,44.8824,44.9379,44.8547,44.864,23856.0
2015-09-01 10:50:00,48.52,48.54,48.43,48.45,37938.0,44.864,44.8824,44.7807,44.7992,37938.0
2015-09-01 10:55:00,48.45,48.49,48.41,48.46,28739.0,44.7992,44.8362,44.7622,44.8085,28739.0
2015-09-01 11:00:00,48.46,48.6,48.46,48.47,31948.0,44.8085,44.9379,44.8085,44.8177,31948.0
2015-09-01 11:05:00,48.46,48.47,48.41,48.44,18311.0,44.8085,44.8177,44.7622,44.79,18311.0
2015-09-01 11:10:00,48.44,48.44,48.33,48.33,33890.0,44.79,44.79,44.6883,44.6883,33890.0
2015-09-01 11:15:00,48.34,48.37,48.31,48.32,25958.0,44.6975,44.7253,44.6698,44.679,25958.0
2015-09-01 11:20:00,48.31,48.34,48.29,48.29,29232.0,44.6698,44.6975,44.6513,44.6513,29232.0
2015-09-01 11:25:00,48.29,48.39,48.27,48.38,24073.0,44.6513,44.7438,44.6328,44.7345,24073.0
2015-09-01 11:30:00,48.36,48.42,48.31,48.38,30937.0,44.716,44.7715,44.6698,44.7345,30937.0
2015-09-01 11:35:00,48.37,48.4,48.33,48.37,22300.0,44.7253,44.753,44.6883,44.7253,22300.0
2015-09-01 11:40:00,48.36,48.37,48.32,48.37,16657.0,44.716,44.7253,44.679,44.7253,16657.0
2015-09-01 11:45:00,48.37,48.42,48.36,48.4,31059.0,44.7253,44.7715,44.716,44.753,31059.0
2015-09-01 11:50:00,48.4,48.46,48.37,48.46,23764.0,44.753,44.8085,44.7253,44.8085,23764.0
2015-09-01 11:55:00,48.46,48.47,48.38,48.4,25151.0,44.8085,44.8177,44.7345,44.753,25151.0
2015-09-01 12:00:00,48.4,48.46,48.37,48.37,26385.0,44.753,44.8085,44.7253,44.7253,26385.0
2015-09-01 12:05:00,48.38,48.41,48.33,48.34,21812.0,44.7345,44.7622,44.6883,44.6975,21812.0
2015-09-01 12:10:00,48.33,48.37,48.31,48.31,12129.0,44.6883,44.7253,44.6698,44.6698,12129.0
2015-09-01 12:15:00,48.3,48.33,48.28,48.28,21370.0,44.6605,44.6883,44.642,44.642,21370.0
2015-09-01 12:20:00,48.27,48.31,48.25,48.28,19462.0,44.6328,44.6698,44.6143,44.642,19462.0
2015-09-01 12:25:00,48.28,48.31,48.28,48.3,55650.0,44.642,44.6698,44.642,44.6605,55650.0
2015-09-01 12:30:00,48.3,48.33,48.27,48.28,24998.0,44.6605,44.6883,44.6328,44.642,24998.0
2015-09-01 12:35:00,48.29,48.32,48.27,48.3,33097.0,44.6513,44.679,44.6328,44.6605,33097.0
2015-09-01 12:40:00,48.3,48.31,48.14,48.17,94272.0,44.6605,44.6698,44.5126,44.5403,94272.0
2015-09-01 12:45:00,48.16,48.18,48.12,48.13,25198.0,44.5311,44.5496,44.4941,44.5033,25198.0
2015-09-01 12:50:00,48.13,48.18,48.12,48.16,27095.0,44.5033,44.5496,44.4941,44.5311,27095.0
2015-09-01 12:55:00,48.16,48.21,48.14,48.14,19074.0,44.5311,44.5773,44.5126,44.5126,19074.0
2015-09-01 13:00:00,48.13,48.26,48.13,48.25,26821.0,44.5033,44.6235,44.5033,44.6143,26821.0
2015-09-01 13:05:00,48.25,48.27,48.09,48.1,34246.0,44.6143,44.6328,44.4664,44.4756,34246.0
2015-09-01 13:10:00,48.09,48.16,48.07,48.07,29145.0,44.4664,44.5311,44.4479,44.4479,29145.0
2015-09-01 13:15:00,48.07,48.21,48.07,48.13,22891.0,44.4479,44.5773,44.4479,44.5033,22891.0
2015-09-01 13:20:00,48.12,48.17,48.09,48.17,21414.0,44.4941,44.5403,44.4664,44.5403,21414.0
2015-09-01 13:25:00,48.17,48.35,48.17,48.35,26144.0,44.5403,44.7068,44.5403,44.7068,26144.0
2015-09-01 13:30:00,48.34,48.39,48.31,48.32,13220.0,44.6975,44.7438,44.6698,44.679,13220.0
2015-09-01 13:35:00,48.32,48.34,48.27,48.28,28780.0,44.679,44.6975,44.6328,44.642,28780.0
2015-09-01 13:40:00,48.28,48.39,48.24,48.38,18898.0,44.642,44.7438,44.6051,44.7345,18898.0
2015-09-01 13:45:00,48.38,48.4,48.32,48.33,17574.0,44.7345,44.753,44.679,44.6883,17574.0
2015-09-01 13:50:00,48.33,48.35,48.29,48.35,21379.0,44.6883,44.7068,44.6513,44.7068,21379.0
2015-09-01 13:55:00,48.35,48.36,48.33,48.33,13954.0,44.7068,44.716,44.6883,44.6883,13954.0
2015-09-01 14:00:00,48.33,48.38,48.27,48.38,39740.0,44.6883,44.7345,44.6328,44.7345,39740.0
2015-09-01 14:05:00,48.38,48.4,48.34,48.35,20154.0,44.7345,44.753,44.6975,44.7068,20154.0
2015-09-01 14:10:00,48.35,48.36,48.27,48.35,24926.0,44.7068,44.716,44.6328,44.7068,24926.0
2015-09-01 14:15:00,48.34,48.36,48.24,48.24,22768.0,44.6975,44.716,44.6051,44.6051,22768.0
2015-09-01 14:20:00,48.23,48.39,48.22,48.39,29462.0,44.5958,44.7438,44.5866,44.7438,29462.0
2015-09-01 14:25:00,48.39,48.42,48.3,48.3,28551.0,44.7438,44.7715,44.6605,44.6605,28551.0
2015-09-01 14:30:00,48.29,48.46,48.29,48.44,22979.0,44.6513,44.8085,44.6513,44.79,22979.0
2015-09-01 14:35:00,48.42,48.43,48.38,48.43,29373.0,44.7715,44.7807,44.7345,44.7807,29373.0
2015-09-01 14:40:00,48.43,48.45,48.3,48.3,27495.0,44.7807,44.7992,44.6605,44.6605,27495.0
2015-09-01 14:45:00,48.3,48.33,48.21,48.21,25310.0,44.6605,44.6883,44.5773,44.5773,25310.0
2015-09-01 14:50:00,48.21,48.26,48.12,48.12,35152.0,44.5773,44.6235,44.4941,44.4941,35152.0
2015-09-01 14:55:00,48.12,48.18,48.07,48.08,23152.0,44.4941,44.5496,44.4479,44.4571,23152.0
2015-09-01 15:00:00,48.09,48.14,48.05,48.11,34051.0,44.4664,44.5126,44.4294,44.4849,34051.0
2015-09-01 15:05:00,48.1,48.13,48.05,48.09,54290.0,44.4756,44.5033,44.4294,44.4664,54290.0
2015-09-01 15:10:00,48.08,48.17,48.03,48.16,36641.0,44.4571,44.5403,44.4109,44.5311,36641.0
2015-09-01 15:15:00,48.16,48.16,48.02,48.02,32586.0,44.5311,44.5311,44.4016,44.4016,32586.0
2015-09-01 15:20:00,48.02,48.1,48.0,48.07,40724.0,44.4016,44.4756,44.3831,44.4479,40724.0
2015-09-01 15:25:00,48.07,48.11,47.96,47.97,53469.0,44.4479,44.4849,44.3462,44.3554,53469.0
2015-09-01 15:30:00,47.96,47.98,47.93,47.95,44756.0,44.3462,44.3646,44.3184,44.3369,44756.0
2015-09-01 15:35:00,47.95,47.95,47.79,47.81,51650.0,44.3369,44.3369,44.189,44.2075,51650.0
2015-09-01 15:40:00,47.81,47.81,47.59,47.7,71097.0,44.2075,44.2075,44.004,44.1057,71097.0
2015-09-01 15:45:00,47.72,47.84,47.66,47.78,99144.0,44.1242,44.2352,44.0688,44.1797,99144.0
2015-09-01 15:50:00,47.79,47.89,47.76,47.82,155984.0,44.189,44.2814,44.1612,44.2167,155984.0
2015-09-01 15:55:00,47.81,48.05,47.77,47.89,276425.0,44.2075,44.4294,44.1705,44.2814,276425.0
2015-09-02 09:30:00,48.34,48.8,48.12,48.13,58322.0,44.6975,45.1229,44.4941,44.5033,58322.0
2015-09-02 09:35:00,48.13,48.44,48.13,48.22,43369.0,44.5033,44.79,44.5033,44.5866,43369.0
2015-09-02 09:40:00,48.21,48.38,48.17,48.28,25087.0,44.5773,44.7345,44.5403,44.642,25087.0
2015-09-02 09:45:00,48.29,48.29,48.12,48.13,55380.0,44.6513,44.6513,44.4941,44.5033,55380.0
2015-09-02 09:50:00,48.13,48.19,48.04,48.05,46234.0,44.5033,44.5588,44.4201,44.4294,46234.0
2015-09-02 09:55:00,48.05,48.1,48.02,48.06,28776.0,44.4294,44.4756,44.4016,44.4386,28776.0
2015-09-02 10:00:00,48.08,48.14,48.02,48.06,31849.0,44.4571,44.5126,44.4016,44.4386,31849.0
2015-09-02 10:05:00,48.07,48.17,48.04,48.04,25096.0,44.4479,44.5403,44.4201,44.4201,25096.0
2015-09-02 10:10:00,48.04,48.06,47.97,47.99,37661.0,44.4201,44.4386,44.3554,44.3739,37661.0
2015-09-02 10:15:00,47.98,48.01,47.81,47.81,22605.0,44.3646,44.3924,44.2075,44.2075,22605.0
2015-09-02 10:20:00,47.81,47.83,47.72,47.77,16917.0,44.2075,44.2259,44.1242,44.1705,16917.0
2015-09-02 10:25:00,47.76,47.79,47.72,47.72,14397.0,44.1612,44.189,44.1242,44.1242,14397.0
2015-09-02 10:30:00,47.72,47.87,47.7,47.87,30101.0,44.1242,44.2629,44.1057,44.2629,30101.0
2015-09-02 10:35:00,47.87,47.96,47.86,47.91,7596.0,44.2629,44.3462,44.2537,44.2999,7596.0
2015-09-02 10:40:00,47.92,48.0,47.92,47.98,13670.0,44.3092,44.3831,44.3092,44.3646,13670.0
2015-09-02 10:45:00,47.97,47.99,47.81,47.81,36865.0,44.3554,44.3739,44.2075,44.2075,36865.0
2015-09-02 10:50:00,47.8,47.85,47.8,47.83,15614.0,44.1982,44.2444,44.1982,44.2259,15614.0
2015-09-02 10:55:00,47.8,47.84,47.7,47.7,33899.0,44.1982,44.2352,44.1057,44.1057,33899.0
2015-09-02 11:00:00,47.7,47.73,47.65,47.66,19003.0,44.1057,44.1335,44.0595,44.0688,19003.0
2015-09-02 11:05:00,47.67,47.69,47.6,47.61,24912.0,44.078,44.0965,44.0133,44.0225,24912.0
2015-09-02 11:10:00,47.62,47.62,47.58,47.58,23899.0,44.0318,44.0318,43.9948,43.9948,23899.0
2015-09-02 11:15:00,47.57,47.73,47.57,47.72,39369.0,43.9855,44.1335,43.9855,44.1242,39369.0
2015-09-02 11:20:00,47.72,47.72,47.63,47.65,12197.0,44.1242,44.1242,44.041,44.0595,12197.0
2015-09-02 11:25:00,47.65,47.68,47.53,47.54,20450.0,44.0595,44.0873,43.9486,43.9578,20450.0
2015-09-02 11:30:00,47.54,47.58,47.51,47.52,45505.0,43.9578,43.9948,43.9301,43.9393,45505.0
2015-09-02 11:35:00,47.51,47.51,47.38,47.43,39563.0,43.9301,43.9301,43.8099,43.8561,39563.0
2015-09-02 11:40:00,47.43,47.5,47.4,47.48,18014.0,43.8561,43.9208,43.8284,43.9023,18014.0
2015-09-02 11:45:00,47.47,47.48,47.43,47.43,26795.0,43.8931,43.9023,43.8561,43.8561,26795.0
2015-09-02 11:50:00,47.42,47.42,47.34,47.35,23180.0,43.8468,43.8468,43.7729,43.7821,23180.0
2015-09-02 11:55:00,47.35,47.48,47.33,47.43,36022.0,43.7821,43.9023,43.7636,43.8561,36022.0
2015-09-02 12:00:00,47.42,47.44,47.4,47.44,51594.0,43.8468,43.8653,43.8284,43.8653,51594.0
2015-09-02 12:05:00,47.44,47.53,47.44,47.48,21360.0,43.8653,43.9486,43.8653,43.9023,21360.0
2015-09-02 12:10:00,47.48,47.55,47.48,47.54,38524.0,43.9023,43.967,43.9023,43.9578,38524.0
2015-09-02 12:15:00,47.54,47.65,47.54,47.65,27159.0,43.9578,44.0595,43.9578,44.0595,27159.0
2015-09-02 12:20:00,47.64,47.65,47.61,47.65,40366.0,44.0503,44.0595,44.0225,44.0595,40366.0
2015-09-02 12:25:00,47.65,47.75,47.64,47.75,19726.0,44.0595,44.152,44.0503,44.152,19726.0
2015-09-02 12:30:00,47.75,47.75,47.66,47.67,24419.0,44.152,44.152,44.0688,44.078,24419.0
2015-09-02 12:35:00,47.67,47.74,47.65,47.74,11755.0,44.078,44.1427,44.0595,44.1427,11755.0
2015-09-02 12:40:00,47.75,47.76,47.72,47.75,26656.0,44.152,44.1612,44.1242,44.152,26656.0
2015-09-02 12:45:00,47.76,47.8,47.71,47.78,23141.0,44.1612,44.1982,44.115,44.1797,23141.0
2015-09-02 12:50:00,47.77,47.8,47.73,47.73,17010.0,44.1705,44.1982,44.1335,44.1335,17010.0
2015-09-02 12:55:00,47.74,47.87,47.73,47.83,29585.0,44.1427,44.2629,44.1335,44.2259,29585.0
2015-09-02 13:00:00,47.84,47.86,47.79,47.81,23395.0,44.2352,44.2537,44.189,44.2075,23395.0
2015-09-02 13:05:00,47.81,47.82,47.77,47.78,26356.0,44.2075,44.2167,44.1705,44.1797,26356.0
2015-09-02 13:10:00,47.78,47.82,47.78,47.79,8612.0,44.1797,44.2167,44.1797,44.189,8612.0
2015-09-02 13:15:00,47.78,47.78,47.71,47.71,19186.0,44.1797,44.1797,44.115,44.115,19186.0
2015-09-02 13:20:00,47.71,47.8,47.71,47.75,14815.0,44.115,44.1982,44.115,44.152,14815.0
2015-09-02 13:25:00,47.74,47.77,47.68,47.74,13516.0,44.1427,44.1705,44.0873,44.1427,13516.0
2015-09-02 13:30:00,47.73,47.73,47.65,47.66,22307.0,44.1335,44.1335,44.0595,44.0688,22307.0
2015-09-02 13:35:00,47.66,47.66,47.59,47.59,25247.0,44.0688,44.0688,44.004,44.004,25247.0
2015-09-02 13:40:00,47.59,47.64,47.57,47.64,26865.0,44.004,44.0503,43.9855,44.0503,26865.0
2015-09-02 13:45:00,47.65,47.72,47.65,47.69,21361.0,44.0595,44.1242,44.0595,44.0965,21361.0
2015-09-02 13:50:00,47.69,47.73,47.67,47.72,40122.0,44.0965,44.1335,44.078,44.1242,40122.0
2015-09-02 13:55:00,47.72,47.73,47.67,47.67,7725.0,44.1242,44.1335,44.078,44.078,7725.0
2015-09-02 14:00:00,47.68,47.75,47.65,47.66,21147.0,44.0873,44.152,44.0595,44.0688,21147.0
2015-09-02 14:05:00,47.66,47.75,47.65,47.71,24206.0,44.0688,44.152,44.0595,44.115,24206.0
2015-09-02 14:10:00,47.72,47.81,47.72,47.76,13949.0,44.1242,44.2075,44.1242,44.1612,13949.0
2015-09-02 14:15:00,47.76,47.78,47.71,47.71,12983.0,44.1612,44.1797,44.115,44.115,12983.0
2015-09-02 14:20:00,47.71,47.73,47.7,47.72,10821.0,44.115,44.1335,44.1057,44.1242,10821.0
2015-09-02 14:25:00,47.72,47.74,47.69,47.72,63525.0,44.1242,44.1427,44.0965,44.1242,63525.0
2015-09-02 14:30:00,47.72,47.74,47.65,47.65,20173.0,44.1242,44.1427,44.0595,44.0595,20173.0
2015-09-02 14:35:00,47.65,47.65,47.59,47.6,28239.0,44.0595,44.0595,44.004,44.0133,28239.0
2015-09-02 14:40:00,47.6,47.64,47.57,47.57,19208.0,44.0133,44.0503,43.9855,43.9855,19208.0
2015-09-02 14:45:00,47.57,47.63,47.57,47.62,17036.0,43.9855,44.041,43.9855,44.0318,17036.0
2015-09-02 14:50:00,47.62,47.67,47.6,47.67,37204.0,44.0318,44.078,44.0133,44.078,37204.0
2015-09-02 14:55:00,47.67,47.69,47.66,47.68,42602.0,44.078,44.0965,44.0688,44.0873,42602.0
2015-09-02 15:00:00,47.69,47.83,47.67,47.81,36199.0,44.0965,44.2259,44.078,44.2075,36199.0
2015-09-02 15:05:00,47.82,47.82,47.72,47.73,34730.0,44.2167,44.2167,44.1242,44.1335,34730.0
2015-09-02 15:10:00,47.73,47.77,47.66,47.66,57650.0,44.1335,44.1705,44.0688,44.0688,57650.0
2015-09-02 15:15:00,47.67,47.73,47.66,47.73,91524.0,44.078,44.1335,44.0688,44.1335,91524.0
2015-09-02 15:20:00,47.73,47.76,47.69,47.72,52974.0,44.1335,44.1612,44.0965,44.1242,52974.0
2015-09-02 15:25:00,47.72,47.77,47.72,47.77,73364.0,44.1242,44.1705,44.1242,44.1705,73364.0
2015-09-02 15:30:00,47.77,47.79,47.75,47.77,54767.0,44.1705,44.189,44.152,44.1705,54767.0
2015-09-02 15:35:00,47.77,47.84,47.75,47.82,80280.0,44.1705,44.2352,44.152,44.2167,80280.0
2015-09-02 15:40:00,47.82,47.83,47.76,47.83,70889.0,44.2167,44.2259,44.1612,44.2259,70889.0
2015-09-02 15:45:00,47.82,47.83,47.75,47.76,97635.0,44.2167,44.2259,44.152,44.1612,97635.0
2015-09-02 15:50:00,47.75,47.82,47.74,47.78,73142.0,44.152,44.2167,44.1427,44.1797,73142.0
2015-09-02 15:55:00,47.78,47.93,47.78,47.93,151666.0,44.1797,44.3184,44.1797,44.3184,151666.0
2015-09-03 09:30:00,47.98,48.01,47.73,47.96,79316.0,44.3646,44.3924,44.1335,44.3462,79316.0
2015-09-03 09:35:00,47.94,48.17,47.9,48.08,102493.0,44.3277,44.5403,44.2907,44.4571,102493.0
2015-09-03 09:40:00,48.06,48.23,48.04,48.17,61677.0,44.4386,44.5958,44.4201,44.5403,61677.0
2015-09-03 09:45:00,48.17,48.31,48.16,48.29,21121.0,44.5403,44.6698,44.5311,44.6513,21121.0
2015-09-03 09:50:00,48.27,48.4,48.26,48.4,26605.0,44.6328,44.753,44.6235,44.753,26605.0
2015-09-03 09:55:00,48.39,48.41,48.25,48.29,18803.0,44.7438,44.7622,44.6143,44.6513,18803.0
2015-09-03 10:00:00,48.28,48.29,48.18,48.25,13864.0,44.642,44.6513,44.5496,44.6143,13864.0
2015-09-03 10:05:00,48.26,48.33,48.25,48.32,28625.0,44.6235,44.6883,44.6143,44.679,28625.0
2015-09-03 10:10:00,48.34,48.35,48.26,48.32,13303.0,44.6975,44.7068,44.6235,44.679,13303.0
2015-09-03 10:15:00,48.32,48.33,48.23,48.3,16128.0,44.679,44.6883,44.5958,44.6605,16128.0
2015-09-03 10:20:00,48.31,48.33,48.27,48.31,24153.0,44.6698,44.6883,44.6328,44.6698,24153.0
2015-09-03 10:25:00,48.31,48.36,48.27,48.28,26965.0,44.6698,44.716,44.6328,44.642,26965.0
2015-09-03 10:30:00,48.3,48.31,48.25,48.28,12675.0,44.6605,44.6698,44.6143,44.642,12675.0
2015-09-03 10:35:00,48.27,48.32,48.27,48.29,12512.0,44.6328,44.679,44.6328,44.6513,12512.0
2015-09-03 10:40:00,48.29,48.32,48.25,48.3,42633.0,44.6513,44.679,44.6143,44.6605,42633.0
2015-09-03 10:45:00,48.29,48.3,48.25,48.29,18707.0,44.6513,44.6605,44.6143,44.6513,18707.0
2015-09-03 10:50:00,48.28,48.34,48.28,48.33,46155.0,44.642,44.6975,44.642,44.6883,46155.0
2015-09-03 10:55:00,48.34,48.41,48.34,48.4,11560.0,44.6975,44.7622,44.6975,44.753,11560.0
2015-09-03 11:00:00,48.41,48.42,48.3,48.3,12029.0,44.7622,44.7715,44.6605,44.6605,12029.0
2015-09-03 11:05:00,48.3,48.39,48.28,48.36,24183.0,44.6605,44.7438,44.642,44.716,24183.0
2015-09-03 11:10:00,48.37,48.39,48.34,48.36,63914.0,44.7253,44.7438,44.6975,44.716,63914.0
2015-09-03 11:15:00,48.35,48.36,48.31,48.35,37173.0,44.7068,44.716,44.6698,44.7068,37173.0
2015-09-03 11:20:00,48.34,48.34,48.22,48.26,27305.0,44.6975,44.6975,44.5866,44.6235,27305.0
2015-09-03 11:25:00,48.26,48.27,48.23,48.24,28412.0,44.6235,44.6328,44.5958,44.6051,28412.0
2015-09-03 11:30:00,48.25,48.26,48.21,48.23,15514.0,44.6143,44.6235,44.5773,44.5958,15514.0
2015-09-03 11:35:00,48.23,48.3,48.21,48.3,19097.0,44.5958,44.6605,44.5773,44.6605,19097.0
2015-09-03 11:40:00,48.3,48.37,48.29,48.34,25634.0,44.6605,44.7253,44.6513,44.6975,25634.0
2015-09-03 11:45:00,48.33,48.34,48.27,48.29,20025.0,44.6883,44.6975,44.6328,44.6513,20025.0
2015-09-03 11:50:00,48.29,48.3,48.25,48.3,23612.0,44.6513,44.6605,44.6143,44.6605,23612.0
2015-09-03 11:55:00,48.3,48.41,48.3,48.38,25618.0,44.6605,44.7622,44.6605,44.7345,25618.0
2015-09-03 12:00:00,48.38,48.39,48.33,48.33,12954.0,44.7345,44.7438,44.6883,44.6883,12954.0
2015-09-03 12:05:00,48.33,48.4,48.33,48.34,8125.0,44.6883,44.753,44.6883,44.6975,8125.0
2015-09-03 12:10:00,48.33,48.33,48.27,48.28,11667.0,44.6883,44.6883,44.6328,44.642,11667.0
2015-09-03 12:15:00,48.28,48.3,48.26,48.3,15380.0,44.642,44.6605,44.6235,44.6605,15380.0
2015-09-03 12:20:00,48.3,48.3,48.22,48.26,15240.0,44.6605,44.6605,44.5866,44.6235,15240.0
2015-09-03 12:25:00,48.26,48.27,48.24,48.27,12016.0,44.6235,44.6328,44.6051,44.6328,12016.0
2015-09-03 12:30:00,48.26,48.28,48.25,48.26,26295.0,44.6235,44.642,44.6143,44.6235,26295.0
2015-09-03 12:35:00,48.26,48.27,48.24,48.25,17447.0,44.6235,44.6328,44.6051,44.6143,17447.0
2015-09-03 12:40:00,48.25,48.25,48.11,48.15,32253.0,44.6143,44.6143,44.4849,44.5218,32253.0
2015-09-03 12:45:00,48.15,48.22,48.15,48.21,13656.0,44.5218,44.5866,44.5218,44.5773,13656.0
2015-09-03 12:50:00,48.21,48.23,48.15,48.21,16282.0,44.5773,44.5958,44.5218,44.5773,16282.0
2015-09-03 12:55:00,48.21,48.24,48.2,48.23,13596.0,44.5773,44.6051,44.5681,44.5958,13596.0
2015-09-03 13:00:00,48.23,48.25,48.16,48.25,13352.0,44.5958,44.6143,44.5311,44.6143,13352.0
2015-09-03 13:05:00,48.24,48.25,48.14,48.17,21876.0,44.6051,44.6143,44.5126,44.5403,21876.0
2015-09-03 13:10:00,48.16,48.18,48.13,48.14,21729.0,44.5311,44.5496,44.5033,44.5126,21729.0
2015-09-03 13:15:00,48.13,48.24,48.13,48.24,17264.0,44.5033,44.6051,44.5033,44.6051,17264.0
2015-09-03 13:20:00,48.24,48.26,48.23,48.26,11042.0,44.6051,44.6235,44.5958,44.6235,11042.0
2015-09-03 13:25:00,48.25,48.32,48.25,48.3,14319.0,44.6143,44.679,44.6143,44.6605,14319.0
2015-09-03 13:30:00,48.3,48.31,48.23,48.23,19911.0,44.6605,44.6698,44.5958,44.5958,19911.0
2015-09-03 13:35:00,48.23,48.24,48.19,48.23,15692.0,44.5958,44.6051,44.5588,44.5958,15692.0
2015-09-03 13:40:00,48.24,48.28,48.23,48.26,41507.0,44.6051,44.642,44.5958,44.6235,41507.0
2015-09-03 13:45:00,48.26,48.31,48.25,48.31,13338.0,44.6235,44.6698,44.6143,44.6698,13338.0
2015-09-03 13:50:00,48.3,48.31,48.23,48.29,20523.0,44.6605,44.6698,44.5958,44.6513,20523.0
2015-09-03 13:55:00,48.29,48.31,48.23,48.24,15116.0,44.6513,44.6698,44.5958,44.6051,15116.0
2015-09-03 14:00:00,48.24,48.25,48.21,48.24,20141.0,44.6051,44.6143,44.5773,44.6051,20141.0
2015-09-03 14:05:00,48.25,48.31,48.22,48.23,20744.0,44.6143,44.6698,44.5866,44.5958,20744.0
2015-09-03 14:10:00,48.23,48.26,48.23,48.24,11500.0,44.5958,44.6235,44.5958,44.6051,11500.0
2015-09-03 14:15:00,48.24,48.29,48.24,48.26,18376.0,44.6051,44.6513,44.6051,44.6235,18376.0
2015-09-03 14:20:00,48.26,48.28,48.23,48.26,26397.0,44.6235,44.642,44.5958,44.6235,26397.0
2015-09-03 14:25:00,48.26,48.31,48.25,48.3,18174.0,44.6235,44.6698,44.6143,44.6605,18174.0
2015-09-03 14:30:00,48.3,48.31,48.28,48.3,53901.0,44.6605,44.6698,44.642,44.6605,53901.0
2015-09-03 14:35:00,48.3,48.38,48.27,48.36,51759.0,44.6605,44.7345,44.6328,44.716,51759.0
2015-09-03 14:40:00,48.37,48.37,48.31,48.36,15914.0,44.7253,44.7253,44.6698,44.716,15914.0
2015-09-03 14:45:00,48.36,48.37,48.29,48.37,24114.0,44.716,44.7253,44.6513,44.7253,24114.0
2015-09-03 14:50:00,48.36,48.38,48.34,48.37,46141.0,44.716,44.7345,44.6975,44.7253,46141.0
2015-09-03 14:55:00,48.37,48.37,48.25,48.33,70458.0,44.7253,44.7253,44.6143,44.6883,70458.0
2015-09-03 15:00:00,48.33,48.34,48.29,48.31,24575.0,44.6883,44.6975,44.6513,44.6698,24575.0
2015-09-03 15:05:00,48.3,48.31,48.17,48.17,30376.0,44.6605,44.6698,44.5403,44.5403,30376.0
2015-09-03 15:10:00,48.17,48.35,48.17,48.34,35240.0,44.5403,44.7068,44.5403,44.6975,35240.0
2015-09-03 15:15:00,48.34,48.35,48.3,48.33,32863.0,44.6975,44.7068,44.6605,44.6883,32863.0
2015-09-03 15:20:00,48.33,48.37,48.32,48.32,15475.0,44.6883,44.7253,44.679,44.679,15475.0
2015-09-03 15:25:00,48.31,48.32,48.23,48.28,37269.0,44.6698,44.679,44.5958,44.642,37269.0
2015-09-03 15:30:00,48.28,48.28,48.2,48.24,37183.0,44.642,44.642,44.5681,44.6051,37183.0
2015-09-03 15:35:00,48.24,48.27,48.1,48.16,63301.0,44.6051,44.6328,44.4756,44.5311,63301.0
2015-09-03 15:40:00,48.16,48.24,48.12,48.2,41439.0,44.5311,44.6051,44.4941,44.5681,41439.0
2015-09-03 15:45:00,48.2,48.35,48.2,48.29,46443.0,44.5681,44.7068,44.5681,44.6513,46443.0
2015-09-03 15:50:00,48.28,48.38,48.28,48.32,65058.0,44.642,44.7345,44.642,44.679,65058.0
2015-09-03 15:55:00,48.32,48.43,48.29,48.29,109493.0,44.679,44.7807,44.6513,44.6513,109493.0
2015-09-04 09:30:00,47.83,47.93,47.59,47.75,64587.0,44.2259,44.3184,44.004,44.152,64587.0
2015-09-04 09:35:00,47.78,47.91,47.74,47.82,62453.0,44.1797,44.2999,44.1427,44.2167,62453.0
2015-09-04 09:40:00,47.8,47.84,47.72,47.8,36657.0,44.1982,44.2352,44.1242,44.1982,36657.0
2015-09-04 09:45:00,47.8,47.81,47.62,47.64,19613.0,44.1982,44.2075,44.0318,44.0503,19613.0
2015-09-04 09:50:00,47.63,47.65,47.5,47.52,34885.0,44.041,44.0595,43.9208,43.9393,34885.0
2015-09-04 09:55:00,47.54,47.62,47.53,47.59,17370.0,43.9578,44.0318,43.9486,44.004,17370.0
2015-09-04 10:00:00,47.59,47.64,47.56,47.62,17980.0,44.004,44.0503,43.9763,44.0318,17980.0
2015-09-04 10:05:00,47.61,47.61,47.51,47.52,42465.0,44.0225,44.0225,43.9301,43.9393,42465.0
2015-09-04 10:10:00,47.52,47.52,47.45,47.47,28597.0,43.9393,43.9393,43.8746,43.8931,28597.0
2015-09-04 10:15:00,47.46,47.51,47.46,47.48,8190.0,43.8838,43.9301,43.8838,43.9023,8190.0
2015-09-04 10:20:00,47.48,47.58,47.47,47.54,14347.0,43.9023,43.9948,43.8931,43.9578,14347.0
2015-09-04 10:25:00,47.54,47.63,47.52,47.63,12962.0,43.9578,44.041,43.9393,44.041,12962.0
2015-09-04 10:30:00,47.63,47.7,47.63,47.65,108251.0,44.041,44.1057,44.041,44.0595,108251.0
2015-09-04 10:35:00,47.65,47.65,47.61,47.63,35513.0,44.0595,44.0595,44.0225,44.041,35513.0
2015-09-04 10:40:00,47.63,47.69,47.6,47.62,12948.0,44.041,44.0965,44.0133,44.0318,12948.0
2015-09-04 10:45:00,47.62,47.63,47.57,47.6,19012.0,44.0318,44.041,43.9855,44.0133,19012.0
2015-09-04 10:50:00,47.6,47.69,47.57,47.69,12043.0,44.0133,44.0965,43.9855,44.0965,12043.0
2015-09-04 10:55:00,47.68,47.68,47.54,47.57,22481.0,44.0873,44.0873,43.9578,43.9855,22481.0
2015-09-04 11:00:00,47.58,47.64,47.56,47.57,11397.0,43.9948,44.0503,43.9763,43.9855,11397.0
2015-09-04 11:05:00,47.57,47.65,47.57,47.63,18517.0,43.9855,44.0595,43.9855,44.041,18517.0
2015-09-04 11:10:00,47.63,47.72,47.62,47.7,22447.0,44.041,44.1242,44.0318,44.1057,22447.0
2015-09-04 11:15:00,47.7,47.73,47.68,47.73,12015.0,44.1057,44.1335,44.0873,44.1335,12015.0
2015-09-04 11:20:00,47.73,47.78,47.73,47.78,29402.0,44.1335,44.1797,44.1335,44.1797,29402.0
2015-09-04 11:25:00,47.78,47.8,47.75,47.79,38797.0,44.1797,44.1982,44.152,44.189,38797.0
2015-09-04 11:30:00,47.79,47.81,47.77,47.78,89218.0,44.189,44.2075,44.1705,44.1797,89218.0
2015-09-04 11:35:00,47.78,47.78,47.65,47.66,155524.0,44.1797,44.1797,44.0595,44.0688,155524.0
2015-09-04 11:40:00,47.65,47.72,47.64,47.72,19155.0,44.0595,44.1242,44.0503,44.1242,19155.0
2015-09-04 11:45:00,47.72,47.77,47.7,47.71,17440.0,44.1242,44.1705,44.1057,44.115,17440.0
2015-09-04 11:50:00,47.72,47.73,47.66,47.66,16342.0,44.1242,44.1335,44.0688,44.0688,16342.0
2015-09-04 11:55:00,47.65,47.67,47.63,47.64,13053.0,44.0595,44.078,44.041,44.0503,13053.0
2015-09-04 12:00:00,47.62,47.67,47.62,47.64,13325.0,44.0318,44.078,44.0318,44.0503,13325.0
2015-09-04 12:05:00,47.63,47.67,47.63,47.66,7462.0,44.041,44.078,44.041,44.0688,7462.0
2015-09-04 12:10:00,47.67,47.67,47.61,47.61,7960.0,44.078,44.078,44.0225,44.0225,7960.0
2015-09-04 12:15:00,47.62,47.66,47.61,47.61,8849.0,44.0318,44.0688,44.0225,44.0225,8849.0
2015-09-04 12:20:00,47.6,47.68,47.6,47.62,8394.0,44.0133,44.0873,44.0133,44.0318,8394.0
2015-09-04 12:25:00,47.62,47.63,47.59,47.62,14796.0,44.0318,44.041,44.004,44.0318,14796.0
2015-09-04 12:30:00,47.62,47.63,47.59,47.61,9502.0,44.0318,44.041,44.004,44.0225,9502.0
2015-09-04 12:35:00,47.61,47.66,47.61,47.63,9186.0,44.0225,44.0688,44.0225,44.041,9186.0
2015-09-04 12:40:00,47.62,47.65,47.62,47.63,5380.0,44.0318,44.0595,44.0318,44.041,5380.0
2015-09-04 12:45:00,47.63,47.64,47.59,47.64,8051.0,44.041,44.0503,44.004,44.0503,8051.0
2015-09-04 12:50:00,47.65,47.75,47.65,47.74,8399.0,44.0595,44.152,44.0595,44.1427,8399.0
2015-09-04 12:55:00,47.74,47.74,47.68,47.69,63334.0,44.1427,44.1427,44.0873,44.0965,63334.0
2015-09-04 13:00:00,47.68,47.68,47.55,47.55,16840.0,44.0873,44.0873,43.967,43.967,16840.0
2015-09-04 13:05:00,47.55,47.58,47.52,47.55,12312.0,43.967,43.9948,43.9393,43.967,12312.0
2015-09-04 13:10:00,47.55,47.58,47.55,47.57,28187.0,43.967,43.9948,43.967,43.9855,28187.0
2015-09-04 13:15:00,47.56,47.56,47.47,47.47,14745.0,43.9763,43.9763,43.8931,43.8931,14745.0
2015-09-04 13:20:00,47.48,47.51,47.44,47.46,11135.0,43.9023,43.9301,43.8653,43.8838,11135.0
2015-09-04 13:25:00,47.46,47.51,47.46,47.5,9115.0,43.8838,43.9301,43.8838,43.9208,9115.0
2015-09-04 13:30:00,47.49,47.49,47.43,47.49,7773.0,43.9116,43.9116,43.8561,43.9116,7773.0
2015-09-04 13:35:00,47.5,47.58,47.5,47.57,15192.0,43.9208,43.9948,43.9208,43.9855,15192.0
2015-09-04 13:40:00,47.57,47.59,47.51,47.51,12168.0,43.9855,44.004,43.9301,43.9301,12168.0
2015-09-04 13:45:00,47.51,47.57,47.51,47.55,6340.0,43.9301,43.9855,43.9301,43.967,6340.0
2015-09-04 13:50:00,47.56,47.6,47.54,47.54,9439.0,43.9763,44.0133,43.9578,43.9578,9439.0
2015-09-04 13:55:00,47.53,47.54,47.48,47.48,14549.0,43.9486,43.9578,43.9023,43.9023,14549.0
2015-09-04 14:00:00,47.49,47.51,47.46,47.49,12004.0,43.9116,43.9301,43.8838,43.9116,12004.0
2015-09-04 14:05:00,47.49,47.51,47.46,47.47,13910.0,43.9116,43.9301,43.8838,43.8931,13910.0
2015-09-04 14:10:00,47.47,47.5,47.46,47.48,13376.0,43.8931,43.9208,43.8838,43.9023,13376.0
2015-09-04 14:15:00,47.48,47.53,47.48,47.5,10572.0,43.9023,43.9486,43.9023,43.9208,10572.0
2015-09-04 14:20:00,47.51,47.51,47.42,47.43,14242.0,43.9301,43.9301,43.8468,43.8561,14242.0
2015-09-04 14:25:00,47.43,47.48,47.42,47.48,21046.0,43.8561,43.9023,43.8468,43.9023,21046.0
2015-09-04 14:30:00,47.49,47.5,47.48,47.49,24263.0,43.9116,43.9208,43.9023,43.9116,24263.0
2015-09-04 14:35:00,47.49,47.51,47.47,47.49,19250.0,43.9116,43.9301,43.8931,43.9116,19250.0
2015-09-04 14:40:00,47.5,47.55,47.49,47.55,10945.0,43.9208,43.967,43.9116,43.967,10945.0
2015-09-04 14:45:00,47.55,47.64,47.55,47.61,17848.0,43.967,44.0503,43.967,44.0225,17848.0
2015-09-04 14:50:00,47.6,47.6,47.56,47.58,22572.0,44.0133,44.0133,43.9763,43.9948,22572.0
2015-09-04 14:55:00,47.58,47.62,47.56,47.62,22925.0,43.9948,44.0318,43.9763,44.0318,22925.0
2015-09-04 15:00:00,47.62,47.69,47.61,47.65,25268.0,44.0318,44.0965,44.0225,44.0595,25268.0
2015-09-04 15:05:00,47.65,47.7,47.64,47.65,15436.0,44.0595,44.1057,44.0503,44.0595,15436.0
2015-09-04 15:10:00,47.66,47.66,47.54,47.58,22358.0,44.0688,44.0688,43.9578,43.9948,22358.0
2015-09-04 15:15:00,47.58,47.61,47.56,47.6,17386.0,43.9948,44.0225,43.9763,44.0133,17386.0
2015-09-04 15:20:00,47.6,47.63,47.54,47.55,21909.0,44.0133,44.041,43.9578,43.967,21909.0
2015-09-04 15:25:00,47.55,47.61,47.51,47.61,29548.0,43.967,44.0225,43.9301,44.0225,29548.0
2015-09-04 15:30:00,47.62,47.72,47.59,47.7,34544.0,44.0318,44.1242,44.004,44.1057,34544.0
2015-09-04 15:35:00,47.69,47.79,47.68,47.73,33988.0,44.0965,44.189,44.0873,44.1335,33988.0
2015-09-04 15:40:00,47.73,47.83,47.71,47.79,44663.0,44.1335,44.2259,44.115,44.189,44663.0
2015-09-04 15:45:00,47.79,47.97,47.77,47.97,127572.0,44.189,44.3554,44.1705,44.3554,127572.0
2015-09-04 15:50:00,47.96,47.96,47.78,47.84,102988.0,44.3462,44.3462,44.1797,44.2352,102988.0
2015-09-04 15:55:00,47.84,47.88,47.59,47.59,407364.0,44.2352,44.2722,44.004,44.004,407364.0
2015-09-08 09:30:00,48.3,48.34,48.19,48.23,16158.0,44.6605,44.6975,44.5588,44.5958,16158.0
2015-09-08 09:35:00,48.25,48.4,48.22,48.31,84391.0,44.6143,44.753,44.5866,44.6698,84391.0
2015-09-08 09:40:00,48.32,48.4,48.23,48.39,65842.0,44.679,44.753,44.5958,44.7438,65842.0
2015-09-08 09:45:00,48.38,48.39,48.16,48.23,88551.0,44.7345,44.7438,44.5311,44.5958,88551.0
2015-09-08 09:50:00,48.23,48.25,48.07,48.08,94348.0,44.5958,44.6143,44.4479,44.4571,94348.0
2015-09-08 09:55:00,48.08,48.2,48.01,48.17,95982.0,44.4571,44.5681,44.3924,44.5403,95982.0
2015-09-08 10:00:00,48.17,48.31,48.14,48.3,50894.0,44.5403,44.6698,44.5126,44.6605,50894.0
2015-09-08 10:05:00,48.3,48.47,48.3,48.42,39934.0,44.6605,44.8177,44.6605,44.7715,39934.0
2015-09-08 10:10:00,48.42,48.43,48.31,48.41,65438.0,44.7715,44.7807,44.6698,44.7622,65438.0
2015-09-08 10:15:00,48.43,48.43,48.26,48.28,106707.0,44.7807,44.7807,44.6235,44.642,106707.0
2015-09-08 10:20:00,48.28,48.28,48.18,48.22,78366.0,44.642,44.642,44.5496,44.5866,78366.0
2015-09-08 10:25:00,48.22,48.27,48.19,48.26,138065.0,44.5866,44.6328,44.5588,44.6235,138065.0
2015-09-08 10:30:00,48.26,48.26,48.19,48.19,50492.0,44.6235,44.6235,44.5588,44.5588,50492.0
2015-09-08 10:35:00,48.2,48.24,48.18,48.18,113721.0,44.5681,44.6051,44.5496,44.5496,113721.0
2015-09-08 10:40:00,48.17,48.17,48.06,48.15,134941.0,44.5403,44.5403,44.4386,44.5218,134941.0
2015-09-08 10:45:00,48.15,48.21,48.13,48.21,52969.0,44.5218,44.5773,44.5033,44.5773,52969.0
2015-09-08 10:50:00,48.2,48.24,48.18,48.18,26862.0,44.5681,44.6051,44.5496,44.5496,26862.0
2015-09-08 10:55:00,48.17,48.32,48.15,48.28,23337.0,44.5403,44.679,44.5218,44.642,23337.0
2015-09-08 11:00:00,48.28,48.29,48.11,48.12,35988.0,44.642,44.6513,44.4849,44.4941,35988.0
2015-09-08 11:05:00,48.12,48.13,48.0,48.01,52894.0,44.4941,44.5033,44.3831,44.3924,52894.0
2015-09-08 11:10:00,48.03,48.06,47.98,48.0,37392.0,44.4109,44.4386,44.3646,44.3831,37392.0
2015-09-08 11:15:00,48.0,48.06,47.89,47.94,168067.0,44.3831,44.4386,44.2814,44.3277,168067.0
2015-09-08 11:20:00,47.94,48.02,47.94,48.01,172893.0,44.3277,44.4016,44.3277,44.3924,172893.0
2015-09-08 11:25:00,48.01,48.08,48.01,48.08,26455.0,44.3924,44.4571,44.3924,44.4571,26455.0
2015-09-08 11:30:00,48.08,48.18,48.07,48.17,32271.0,44.4571,44.5496,44.4479,44.5403,32271.0
2015-09-08 11:35:00,48.17,48.22,48.15,48.2,34615.0,44.5403,44.5866,44.5218,44.5681,34615.0
2015-09-08 11:40:00,48.2,48.21,48.15,48.19,16633.0,44.5681,44.5773,44.5218,44.5588,16633.0
2015-09-08 11:45:00,48.19,48.23,48.18,48.19,21423.0,44.5588,44.5958,44.5496,44.5588,21423.0
2015-09-08 11:50:00,48.2,48.2,48.03,48.05,108157.0,44.5681,44.5681,44.4109,44.4294,108157.0
2015-09-08 11:55:00,48.04,48.12,47.99,48.07,135487.0,44.4201,44.4941,44.3739,44.4479,135487.0
2015-09-08 12:00:00,48.07,48.1,48.04,48.1,37945.0,44.4479,44.4756,44.4201,44.4756,37945.0
2015-09-08 12:05:00,48.1,48.15,48.08,48.15,20131.0,44.4756,44.5218,44.4571,44.5218,20131.0
2015-09-08 12:10:00,48.16,48.22,48.15,48.22,20471.0,44.5311,44.5866,44.5218,44.5866,20471.0
2015-09-08 12:15:00,48.22,48.27,48.19,48.22,56325.0,44.5866,44.6328,44.5588,44.5866,56325.0
2015-09-08 12:20:00,48.22,48.3,48.19,48.27,27015.0,44.5866,44.6605,44.5588,44.6328,27015.0
2015-09-08 12:25:00,48.28,48.29,48.21,48.25,10861.0,44.642,44.6513,44.5773,44.6143,10861.0
2015-09-08 12:30:00,48.26,48.28,48.15,48.15,18753.0,44.6235,44.642,44.5218,44.5218,18753.0
2015-09-08 12:35:00,48.16,48.18,48.15,48.16,14582.0,44.5311,44.5496,44.5218,44.5311,14582.0
2015-09-08 12:40:00,48.16,48.24,48.16,48.22,15012.0,44.5311,44.6051,44.5311,44.5866,15012.0
2015-09-08 12:45:00,48.23,48.29,48.23,48.28,17239.0,44.5958,44.6513,44.5958,44.642,17239.0
2015-09-08 12:50:00,48.27,48.33,48.24,48.33,16548.0,44.6328,44.6883,44.6051,44.6883,16548.0
2015-09-08 12:55:00,48.33,48.34,48.27,48.28,33590.0,44.6883,44.6975,44.6328,44.642,33590.0
2015-09-08 13:00:00,48.29,48.3,48.27,48.27,14703.0,44.6513,44.6605,44.6328,44.6328,14703.0
2015-09-08 13:05:00,48.27,48.3,48.26,48.3,12745.0,44.6328,44.6605,44.6235,44.6605,12745.0
2015-09-08 13:10:00,48.29,48.32,48.29,48.31,25688.0,44.6513,44.679,44.6513,44.6698,25688.0
2015-09-08 13:15:00,48.31,48.35,48.3,48.32,17885.0,44.6698,44.7068,44.6605,44.679,17885.0
2015-09-08 13:20:00,48.31,48.35,48.28,48.28,12182.0,44.6698,44.7068,44.642,44.642,12182.0
2015-09-08 13:25:00,48.28,48.33,48.27,48.32,13189.0,44.642,44.6883,44.6328,44.679,13189.0
2015-09-08 13:30:00,48.33,48.38,48.32,48.38,26376.0,44.6883,44.7345,44.679,44.7345,26376.0
2015-09-08 13:35:00,48.37,48.45,48.37,48.45,22019.0,44.7253,44.7992,44.7253,44.7992,22019.0
2015-09-08 13:40:00,48.46,48.48,48.42,48.48,23173.0,44.8085,44.827,44.7715,44.827,23173.0
2015-09-08 13:45:00,48.48,48.49,48.43,48.46,29618.0,44.827,44.8362,44.7807,44.8085,29618.0
2015-09-08 13:50:00,48.46,48.5,48.46,48.46,34549.0,44.8085,44.8455,44.8085,44.8085,34549.0
2015-09-08 13:55:00,48.46,48.51,48.46,48.51,19167.0,44.8085,44.8547,44.8085,44.8547,19167.0
2015-09-08 14:00:00,48.5,48.52,48.46,48.47,36362.0,44.8455,44.864,44.8085,44.8177,36362.0
2015-09-08 14:05:00,48.47,48.47,48.39,48.41,167846.0,44.8177,44.8177,44.7438,44.7622,167846.0
2015-09-08 14:10:00,48.41,48.44,48.4,48.43,17641.0,44.7622,44.79,44.753,44.7807,17641.0
2015-09-08 14:15:00,48.43,48.53,48.42,48.48,31235.0,44.7807,44.8732,44.7715,44.827,31235.0
2015-09-08 14:20:00,48.47,48.5,48.42,48.45,21302.0,44.8177,44.8455,44.7715,44.7992,21302.0
2015-09-08 14:25:00,48.45,48.47,48.36,48.38,71157.0,44.7992,44.8177,44.716,44.7345,71157.0
2015-09-08 14:30:00,48.38,48.42,48.35,48.35,67069.0,44.7345,44.7715,44.7068,44.7068,67069.0
2015-09-08 14:35:00,48.36,48.46,48.35,48.45,95254.0,44.716,44.8085,44.7068,44.7992,95254.0
2015-09-08 14:40:00,48.45,48.5,48.43,48.48,48694.0,44.7992,44.8455,44.7807,44.827,48694.0
2015-09-08 14:45:00,48.49,48.58,48.47,48.56,85891.0,44.8362,44.9194,44.8177,44.9009,85891.0
2015-09-08 14:50:00,48.56,48.63,48.55,48.63,37043.0,44.9009,44.9657,44.8917,44.9657,37043.0
2015-09-08 14:55:00,48.62,48.64,48.58,48.58,41006.0,44.9564,44.9749,44.9194,44.9194,41006.0
2015-09-08 15:00:00,48.58,48.65,48.56,48.65,27880.0,44.9194,44.9842,44.9009,44.9842,27880.0
2015-09-08 15:05:00,48.65,48.65,48.58,48.62,55564.0,44.9842,44.9842,44.9194,44.9564,55564.0
2015-09-08 15:10:00,48.61,48.7,48.61,48.69,64360.0,44.9472,45.0304,44.9472,45.0211,64360.0
2015-09-08 15:15:00,48.69,48.72,48.65,48.7,49216.0,45.0211,45.0489,44.9842,45.0304,49216.0
2015-09-08 15:20:00,48.69,48.7,48.63,48.65,49943.0,45.0211,45.0304,44.9657,44.9842,49943.0
2015-09-08 15:25:00,48.65,48.72,48.64,48.72,33443.0,44.9842,45.0489,44.9749,45.0489,33443.0
2015-09-08 15:30:00,48.72,48.74,48.65,48.66,84638.0,45.0489,45.0674,44.9842,44.9934,84638.0
2015-09-08 15:35:00,48.66,48.74,48.66,48.71,149619.0,44.9934,45.0674,44.9934,45.0396,149619.0
2015-09-08 15:40:00,48.71,48.71,48.65,48.67,106724.0,45.0396,45.0396,44.9842,45.0027,106724.0
2015-09-08 15:45:00,48.68,48.76,48.66,48.72,96615.0,45.0119,45.0859,44.9934,45.0489,96615.0
2015-09-08 15:50:00,48.72,48.78,48.66,48.78,88082.0,45.0489,45.1044,44.9934,45.1044,88082.0
2015-09-08 15:55:00,48.77,48.79,48.7,48.77,271077.0,45.0951,45.1136,45.0304,45.0951,271077.0
2015-09-09 09:30:00,49.0,49.08,48.75,48.75,134393.0,45.3078,45.3818,45.0766,45.0766,134393.0
2015-09-09 09:35:00,48.72,48.8,48.5,48.54,97122.0,45.0489,45.1229,44.8455,44.8824,97122.0
2015-09-09 09:40:00,48.54,48.56,48.37,48.38,48494.0,44.8824,44.9009,44.7253,44.7345,48494.0
2015-09-09 09:45:00,48.38,48.45,48.36,48.43,27714.0,44.7345,44.7992,44.716,44.7807,27714.0
2015-09-09 09:50:00,48.42,48.43,48.35,48.41,41432.0,44.7715,44.7807,44.7068,44.7622,41432.0
2015-09-09 09:55:00,48.41,48.46,48.38,48.41,43079.0,44.7622,44.8085,44.7345,44.7622,43079.0
2015-09-09 10:00:00,48.42,48.5,48.4,48.41,55367.0,44.7715,44.8455,44.753,44.7622,55367.0
2015-09-09 10:05:00,48.41,48.56,48.38,48.52,114251.0,44.7622,44.9009,44.7345,44.864,114251.0
2015-09-09 10:10:00,48.53,48.59,48.47,48.58,42614.0,44.8732,44.9287,44.8177,44.9194,42614.0
2015-09-09 10:15:00,48.58,48.69,48.56,48.69,68496.0,44.9194,45.0211,44.9009,45.0211,68496.0
2015-09-09 10:20:00,48.69,48.76,48.67,48.73,25291.0,45.0211,45.0859,45.0027,45.0581,25291.0
2015-09-09 10:25:00,48.74,48.8,48.66,48.66,49886.0,45.0674,45.1229,44.9934,44.9934,49886.0
2015-09-09 10:30:00,48.66,48.69,48.48,48.49,123646.0,44.9934,45.0211,44.827,44.8362,123646.0
2015-09-09 10:35:00,48.48,48.49,48.41,48.43,32387.0,44.827,44.8362,44.7622,44.7807,32387.0
2015-09-09 10:40:00,48.43,48.56,48.42,48.56,37199.0,44.7807,44.9009,44.7715,44.9009,37199.0
2015-09-09 10:45:00,48.55,48.57,48.49,48.51,50585.0,44.8917,44.9102,44.8362,44.8547,50585.0
2015-09-09 10:50:00,48.51,48.51,48.38,48.38,23144.0,44.8547,44.8547,44.7345,44.7345,23144.0
2015-09-09 10:55:00,48.37,48.48,48.37,48.48,17509.0,44.7253,44.827,44.7253,44.827,17509.0
2015-09-09 11:00:00,48.48,48.54,48.48,48.53,23911.0,44.827,44.8824,44.827,44.8732,23911.0
2015-09-09 11:05:00,48.53,48.54,48.47,48.53,33045.0,44.8732,44.8824,44.8177,44.8732,33045.0
2015-09-09 11:10:00,48.54,48.59,48.53,48.58,37085.0,44.8824,44.9287,44.8732,44.9194,37085.0
2015-09-09 11:15:00,48.58,48.62,48.51,48.56,25183.0,44.9194,44.9564,44.8547,44.9009,25183.0
2015-09-09 11:20:00,48.57,48.57,48.48,48.5,19735.0,44.9102,44.9102,44.827,44.8455,19735.0
2015-09-09 11:25:00,48.5,48.53,48.47,48.49,23869.0,44.8455,44.8732,44.8177,44.8362,23869.0
2015-09-09 11:30:00,48.49,48.55,48.44,48.54,13718.0,44.8362,44.8917,44.79,44.8824,13718.0
2015-09-09 11:35:00,48.53,48.57,48.48,48.5,113069.0,44.8732,44.9102,44.827,44.8455,113069.0
2015-09-09 11:40:00,48.5,48.51,48.44,48.44,29153.0,44.8455,44.8547,44.79,44.79,29153.0
2015-09-09 11:45:00,48.45,48.51,48.43,48.49,43844.0,44.7992,44.8547,44.7807,44.8362,43844.0
2015-09-09 11:50:00,48.48,48.48,48.43,48.44,12657.0,44.827,44.827,44.7807,44.79,12657.0
2015-09-09 11:55:00,48.45,48.52,48.44,48.52,37498.0,44.7992,44.864,44.79,44.864,37498.0
2015-09-09 12:00:00,48.52,48.52,48.49,48.51,25745.0,44.864,44.864,44.8362,44.8547,25745.0
2015-09-09 12:05:00,48.51,48.53,48.47,48.51,23544.0,44.8547,44.8732,44.8177,44.8547,23544.0
2015-09-09 12:10:00,48.51,48.52,48.49,48.49,14566.0,44.8547,44.864,44.8362,44.8362,14566.0
2015-09-09 12:15:00,48.49,48.5,48.46,48.49,13949.0,44.8362,44.8455,44.8085,44.8362,13949.0
2015-09-09 12:20:00,48.49,48.51,48.43,48.43,23202.0,44.8362,44.8547,44.7807,44.7807,23202.0
2015-09-09 12:25:00,48.44,48.45,48.38,48.4,25131.0,44.79,44.7992,44.7345,44.753,25131.0
2015-09-09 12:30:00,48.42,48.45,48.4,48.4,15828.0,44.7715,44.7992,44.753,44.753,15828.0
2015-09-09 12:35:00,48.41,48.44,48.37,48.39,37260.0,44.7622,44.79,44.7253,44.7438,37260.0
2015-09-09 12:40:00,48.4,48.41,48.38,48.39,21157.0,44.753,44.7622,44.7345,44.7438,21157.0
2015-09-09 12:45:00,48.4,48.46,48.39,48.46,21665.0,44.753,44.8085,44.7438,44.8085,21665.0
2015-09-09 12:50:00,48.46,48.48,48.4,48.41,39301.0,44.8085,44.827,44.753,44.7622,39301.0
2015-09-09 12:55:00,48.41,48.43,48.38,48.39,20661.0,44.7622,44.7807,44.7345,44.7438,20661.0
2015-09-09 13:00:00,48.39,48.41,48.36,48.37,21419.0,44.7438,44.7622,44.716,44.7253,21419.0
2015-09-09 13:05:00,48.38,48.41,48.38,48.39,12179.0,44.7345,44.7622,44.7345,44.7438,12179.0
2015-09-09 13:10:00,48.38,48.39,48.34,48.37,19816.0,44.7345,44.7438,44.6975,44.7253,19816.0
2015-09-09 13:15:00,48.37,48.42,48.36,48.4,22756.0,44.7253,44.7715,44.716,44.753,22756.0
2015-09-09 13:20:00,48.4,48.43,48.39,48.41,18793.0,44.753,44.7807,44.7438,44.7622,18793.0
2015-09-09 13:25:00,48.41,48.41,48.36,48.38,25997.0,44.7622,44.7622,44.716,44.7345,25997.0
2015-09-09 13:30:00,48.37,48.37,48.29,48.32,34416.0,44.7253,44.7253,44.6513,44.679,34416.0
2015-09-09 13:35:00,48.33,48.33,48.25,48.28,55166.0,44.6883,44.6883,44.6143,44.642,55166.0
2015-09-09 13:40:00,48.28,48.3,48.27,48.28,15507.0,44.642,44.6605,44.6328,44.642,15507.0
2015-09-09 13:45:00,48.27,48.29,48.27,48.27,8416.0,44.6328,44.6513,44.6328,44.6328,8416.0
2015-09-09 13:50:00,48.27,48.27,48.17,48.18,39608.0,44.6328,44.6328,44.5403,44.5496,39608.0
2015-09-09 13:55:00,48.18,48.19,48.15,48.15,25392.0,44.5496,44.5588,44.5218,44.5218,25392.0
2015-09-09 14:00:00,48.15,48.17,48.13,48.16,48992.0,44.5218,44.5403,44.5033,44.5311,48992.0
2015-09-09 14:05:00,48.16,48.22,48.14,48.21,26831.0,44.5311,44.5866,44.5126,44.5773,26831.0
2015-09-09 14:10:00,48.21,48.25,48.21,48.25,14068.0,44.5773,44.6143,44.5773,44.6143,14068.0
2015-09-09 14:15:00,48.25,48.25,48.23,48.23,16546.0,44.6143,44.6143,44.5958,44.5958,16546.0
2015-09-09 14:20:00,48.23,48.25,48.2,48.21,33257.0,44.5958,44.6143,44.5681,44.5773,33257.0
2015-09-09 14:25:00,48.21,48.24,48.16,48.17,15448.0,44.5773,44.6051,44.5311,44.5403,15448.0
2015-09-09 14:30:00,48.17,48.18,48.14,48.18,18438.0,44.5403,44.5496,44.5126,44.5496,18438.0
2015-09-09 14:35:00,48.19,48.26,48.19,48.2,21262.0,44.5588,44.6235,44.5588,44.5681,21262.0
2015-09-09 14:40:00,48.21,48.21,48.18,48.2,67422.0,44.5773,44.5773,44.5496,44.5681,67422.0
2015-09-09 14:45:00,48.2,48.23,48.19,48.2,57073.0,44.5681,44.5958,44.5588,44.5681,57073.0
2015-09-09 14:50:00,48.2,48.3,48.19,48.3,39975.0,44.5681,44.6605,44.5588,44.6605,39975.0
2015-09-09 14:55:00,48.3,48.33,48.29,48.32,14423.0,44.6605,44.6883,44.6513,44.679,14423.0
2015-09-09 15:00:00,48.31,48.37,48.25,48.37,36062.0,44.6698,44.7253,44.6143,44.7253,36062.0
2015-09-09 15:05:00,48.37,48.42,48.37,48.39,26301.0,44.7253,44.7715,44.7253,44.7438,26301.0
2015-09-09 15:10:00,48.38,48.38,48.27,48.34,36822.0,44.7345,44.7345,44.6328,44.6975,36822.0
2015-09-09 15:15:00,48.34,48.42,48.29,48.4,58084.0,44.6975,44.7715,44.6513,44.753,58084.0
2015-09-09 15:20:00,48.38,48.39,48.32,48.33,31860.0,44.7345,44.7438,44.679,44.6883,31860.0
2015-09-09 15:25:00,48.33,48.33,48.2,48.22,45255.0,44.6883,44.6883,44.5681,44.5866,45255.0
2015-09-09 15:30:00,48.21,48.21,48.07,48.14,78705.0,44.5773,44.5773,44.4479,44.5126,78705.0
2015-09-09 15:35:00,48.14,48.17,48.08,48.08,67869.0,44.5126,44.5403,44.4571,44.4571,67869.0
2015-09-09 15:40:00,48.07,48.07,47.93,47.94,46047.0,44.4479,44.4479,44.3184,44.3277,46047.0
2015-09-09 15:45:00,47.93,47.97,47.87,47.91,67468.0,44.3184,44.3554,44.2629,44.2999,67468.0
2015-09-09 15:50:00,47.91,47.93,47.83,47.84,62479.0,44.2999,44.3184,44.2259,44.2352,62479.0
2015-09-09 15:55:00,47.84,47.94,47.82,47.91,121914.0,44.2352,44.3277,44.2167,44.2999,121914.0
2015-09-10 09:30:00,47.78,48.11,47.75,47.83,340483.0,44.1797,44.4849,44.152,44.2259,340483.0
2015-09-10 09:35:00,47.86,47.95,47.8,47.94,29857.0,44.2537,44.3369,44.1982,44.3277,29857.0
2015-09-10 09:40:00,47.93,48.07,47.91,48.0,26330.0,44.3184,44.4479,44.2999,44.3831,26330.0
2015-09-10 09:45:00,47.99,48.11,47.97,48.03,32218.0,44.3739,44.4849,44.3554,44.4109,32218.0
2015-09-10 09:50:00,48.03,48.1,47.97,47.98,28410.0,44.4109,44.4756,44.3554,44.3646,28410.0
2015-09-10 09:55:00,47.97,48.04,47.91,47.97,18009.0,44.3554,44.4201,44.2999,44.3554,18009.0
2015-09-10 10:00:00,47.97,48.02,47.92,47.95,30773.0,44.3554,44.4016,44.3092,44.3369,30773.0
2015-09-10 10:05:00,47.95,48.05,47.95,48.03,48791.0,44.3369,44.4294,44.3369,44.4109,48791.0
2015-09-10 10:10:00,48.04,48.04,47.96,48.0,35543.0,44.4201,44.4201,44.3462,44.3831,35543.0
2015-09-10 10:15:00,48.0,48.04,47.94,48.04,47791.0,44.3831,44.4201,44.3277,44.4201,47791.0
2015-09-10 10:20:00,48.04,48.04,47.93,47.94,21452.0,44.4201,44.4201,44.3184,44.3277,21452.0
2015-09-10 10:25:00,47.93,47.99,47.93,47.99,12596.0,44.3184,44.3739,44.3184,44.3739,12596.0
2015-09-10 10:30:00,47.99,48.06,47.99,48.04,17765.0,44.3739,44.4386,44.3739,44.4201,17765.0
2015-09-10 10:35:00,48.05,48.13,48.05,48.13,23950.0,44.4294,44.5033,44.4294,44.5033,23950.0
2015-09-10 10:40:00,48.13,48.18,48.12,48.15,32659.0,44.5033,44.5496,44.4941,44.5218,32659.0
2015-09-10 10:45:00,48.15,48.17,48.12,48.16,23274.0,44.5218,44.5403,44.4941,44.5311,23274.0
2015-09-10 10:50:00,48.16,48.21,48.07,48.1,65822.0,44.5311,44.5773,44.4479,44.4756,65822.0
2015-09-10 10:55:00,48.09,48.12,48.05,48.1,22582.0,44.4664,44.4941,44.4294,44.4756,22582.0
2015-09-10 11:00:00,48.11,48.15,48.09,48.09,29602.0,44.4849,44.5218,44.4664,44.4664,29602.0
2015-09-10 11:05:00,48.09,48.13,48.09,48.11,17823.0,44.4664,44.5033,44.4664,44.4849,17823.0
2015-09-10 11:10:00,48.1,48.15,48.09,48.11,15791.0,44.4756,44.5218,44.4664,44.4849,15791.0
2015-09-10 11:15:00,48.11,48.12,48.04,48.05,18892.0,44.4849,44.4941,44.4201,44.4294,18892.0
2015-09-10 11:20:00,48.04,48.05,47.99,48.05,14629.0,44.4201,44.4294,44.3739,44.4294,14629.0
2015-09-10 11:25:00,48.04,48.06,48.0,48.06,12831.0,44.4201,44.4386,44.3831,44.4386,12831.0
2015-09-10 11:30:00,48.06,48.08,48.02,48.02,13792.0,44.4386,44.4571,44.4016,44.4016,13792.0
2015-09-10 11:35:00,48.02,48.12,48.02,48.09,12746.0,44.4016,44.4941,44.4016,44.4664,12746.0
2015-09-10 11:40:00,48.09,48.12,48.04,48.1,26808.0,44.4664,44.4941,44.4201,44.4756,26808.0
2015-09-10 11:45:00,48.1,48.14,48.09,48.11,23638.0,44.4756,44.5126,44.4664,44.4849,23638.0
2015-09-10 11:50:00,48.11,48.12,48.04,48.08,18922.0,44.4849,44.4941,44.4201,44.4571,18922.0
2015-09-10 11:55:00,48.08,48.12,48.05,48.1,74203.0,44.4571,44.4941,44.4294,44.4756,74203.0
2015-09-10 12:00:00,48.1,48.12,48.06,48.11,18481.0,44.4756,44.4941,44.4386,44.4849,18481.0
2015-09-10 12:05:00,48.12,48.18,48.09,48.18,17291.0,44.4941,44.5496,44.4664,44.5496,17291.0
2015-09-10 12:10:00,48.18,48.18,48.14,48.16,11071.0,44.5496,44.5496,44.5126,44.5311,11071.0
2015-09-10 12:15:00,48.17,48.17,48.08,48.09,15961.0,44.5403,44.5403,44.4571,44.4664,15961.0
2015-09-10 12:20:00,48.08,48.1,48.06,48.06,10077.0,44.4571,44.4756,44.4386,44.4386,10077.0
2015-09-10 12:25:00,48.05,48.09,48.02,48.04,16852.0,44.4294,44.4664,44.4016,44.4201,16852.0
2015-09-10 12:30:00,48.03,48.06,48.01,48.04,11666.0,44.4109,44.4386,44.3924,44.4201,11666.0
2015-09-10 12:35:00,48.03,48.13,48.02,48.1,32764.0,44.4109,44.5033,44.4016,44.4756,32764.0
2015-09-10 12:40:00,48.1,48.11,48.05,48.06,11407.0,44.4756,44.4849,44.4294,44.4386,11407.0
2015-09-10 12:45:00,48.06,48.13,48.04,48.13,24068.0,44.4386,44.5033,44.4201,44.5033,24068.0
2015-09-10 12:50:00,48.13,48.13,48.06,48.09,16380.0,44.5033,44.5033,44.4386,44.4664,16380.0
2015-09-10 12:55:00,48.09,48.12,48.04,48.07,17510.0,44.4664,44.4941,44.4201,44.4479,17510.0
2015-09-10 13:00:00,48.07,48.08,48.04,48.08,13358.0,44.4479,44.4571,44.4201,44.4571,13358.0
2015-09-10 13:05:00,48.08,48.13,48.08,48.09,14151.0,44.4571,44.5033,44.4571,44.4664,14151.0
2015-09-10 13:10:00,48.1,48.13,48.07,48.07,17811.0,44.4756,44.5033,44.4479,44.4479,17811.0
2015-09-10 13:15:00,48.07,48.12,48.07,48.08,15209.0,44.4479,44.4941,44.4479,44.4571,15209.0
2015-09-10 13:20:00,48.09,48.18,48.06,48.18,17174.0,44.4664,44.5496,44.4386,44.5496,17174.0
2015-09-10 13:25:00,48.18,48.25,48.13,48.23,25417.0,44.5496,44.6143,44.5033,44.5958,25417.0
2015-09-10 13:30:00,48.23,48.27,48.21,48.26,14836.0,44.5958,44.6328,44.5773,44.6235,14836.0
2015-09-10 13:35:00,48.25,48.32,48.25,48.27,38983.0,44.6143,44.679,44.6143,44.6328,38983.0
2015-09-10 13:40:00,48.28,48.28,48.23,48.23,15624.0,44.642,44.642,44.5958,44.5958,15624.0
2015-09-10 13:45:00,48.24,48.24,48.14,48.16,39950.0,44.6051,44.6051,44.5126,44.5311,39950.0
2015-09-10 13:50:00,48.16,48.18,48.12,48.14,81853.0,44.5311,44.5496,44.4941,44.5126,81853.0
2015-09-10 13:55:00,48.15,48.15,48.1,48.13,17522.0,44.5218,44.5218,44.4756,44.5033,17522.0
2015-09-10 14:00:00,48.12,48.17,48.08,48.12,53173.0,44.4941,44.5403,44.4571,44.4941,53173.0
2015-09-10 14:05:00,48.12,48.13,48.08,48.13,10313.0,44.4941,44.5033,44.4571,44.5033,10313.0
2015-09-10 14:10:00,48.14,48.16,48.11,48.13,33080.0,44.5126,44.5311,44.4849,44.5033,33080.0
2015-09-10 14:15:00,48.13,48.15,48.07,48.08,16170.0,44.5033,44.5218,44.4479,44.4571,16170.0
2015-09-10 14:20:00,48.07,48.08,48.03,48.06,13305.0,44.4479,44.4571,44.4109,44.4386,13305.0
2015-09-10 14:25:00,48.06,48.07,48.03,48.04,8863.0,44.4386,44.4479,44.4109,44.4201,8863.0
2015-09-10 14:30:00,48.04,48.11,48.04,48.08,13213.0,44.4201,44.4849,44.4201,44.4571,13213.0
2015-09-10 14:35:00,48.07,48.07,48.01,48.02,14091.0,44.4479,44.4479,44.3924,44.4016,14091.0
2015-09-10 14:40:00,48.01,48.04,48.0,48.0,14381.0,44.3924,44.4201,44.3831,44.3831,14381.0
2015-09-10 14:45:00,47.99,48.0,47.93,47.94,18454.0,44.3739,44.3831,44.3184,44.3277,18454.0
2015-09-10 14:50:00,47.94,47.97,47.92,47.96,121608.0,44.3277,44.3554,44.3092,44.3462,121608.0
2015-09-10 14:55:00,47.95,47.95,47.87,47.87,12861.0,44.3369,44.3369,44.2629,44.2629,12861.0
2015-09-10 15:00:00,47.86,47.87,47.79,47.8,25840.0,44.2537,44.2629,44.189,44.1982,25840.0
2015-09-10 15:05:00,47.81,47.84,47.8,47.81,13573.0,44.2075,44.2352,44.1982,44.2075,13573.0
2015-09-10 15:10:00,47.81,47.83,47.77,47.79,17750.0,44.2075,44.2259,44.1705,44.189,17750.0
2015-09-10 15:15:00,47.8,47.89,47.73,47.74,45491.0,44.1982,44.2814,44.1335,44.1427,45491.0
2015-09-10 15:20:00,47.75,47.78,47.69,47.7,40512.0,44.152,44.1797,44.0965,44.1057,40512.0
2015-09-10 15:25:00,47.71,47.74,47.64,47.69,41804.0,44.115,44.1427,44.0503,44.0965,41804.0
2015-09-10 15:30:00,47.68,47.7,47.59,47.67,55687.0,44.0873,44.1057,44.004,44.078,55687.0
2015-09-10 15:35:00,47.66,47.69,47.6,47.67,38476.0,44.0688,44.0965,44.0133,44.078,38476.0
2015-09-10 15:40:00,47.66,47.66,47.56,47.61,78806.0,44.0688,44.0688,43.9763,44.0225,78806.0
2015-09-10 15:45:00,47.6,47.67,47.54,47.66,184342.0,44.0133,44.078,43.9578,44.0688,184342.0
2015-09-10 15:50:00,47.65,47.66,47.56,47.62,75682.0,44.0595,44.0688,43.9763,44.0318,75682.0
2015-09-10 15:55:00,47.61,47.71,47.61,47.69,137526.0,44.0225,44.115,44.0225,44.0965,137526.0
2015-09-11 09:30:00,47.53,47.67,47.47,47.56,290403.0,43.9486,44.078,43.8931,43.9763,290403.0
2015-09-11 09:35:00,47.55,47.7,47.55,47.64,48972.0,43.967,44.1057,43.967,44.0503,48972.0
2015-09-11 09:40:00,47.63,47.76,47.61,47.76,32823.0,44.041,44.1612,44.0225,44.1612,32823.0
2015-09-11 09:45:00,47.77,47.86,47.75,47.84,31144.0,44.1705,44.2537,44.152,44.2352,31144.0
2015-09-11 09:50:00,47.84,47.9,47.82,47.89,23425.0,44.2352,44.2907,44.2167,44.2814,23425.0
2015-09-11 09:55:00,47.89,47.9,47.83,47.85,25955.0,44.2814,44.2907,44.2259,44.2444,25955.0
2015-09-11 10:00:00,47.84,47.92,47.83,47.91,36076.0,44.2352,44.3092,44.2259,44.2999,36076.0
2015-09-11 10:05:00,47.91,47.96,47.89,47.95,22972.0,44.2999,44.3462,44.2814,44.3369,22972.0
2015-09-11 10:10:00,47.96,48.05,47.96,48.05,25078.0,44.3462,44.4294,44.3462,44.4294,25078.0
2015-09-11 10:15:00,48.05,48.12,48.02,48.11,34766.0,44.4294,44.4941,44.4016,44.4849,34766.0
2015-09-11 10:20:00,48.11,48.19,48.1,48.18,26047.0,44.4849,44.5588,44.4756,44.5496,26047.0
2015-09-11 10:25:00,48.19,48.21,48.11,48.12,19498.0,44.5588,44.5773,44.4849,44.4941,19498.0
2015-09-11 10:30:00,48.13,48.14,48.09,48.12,15823.0,44.5033,44.5126,44.4664,44.4941,15823.0
2015-09-11 10:35:00,48.12,48.12,48.04,48.11,15819.0,44.4941,44.4941,44.4201,44.4849,15819.0
2015-09-11 10:40:00,48.12,48.16,48.1,48.14,27224.0,44.4941,44.5311,44.4756,44.5126,27224.0
2015-09-11 10:45:00,48.14,48.17,48.13,48.15,18288.0,44.5126,44.5403,44.5033,44.5218,18288.0
2015-09-11 10:50:00,48.14,48.14,48.05,48.05,14230.0,44.5126,44.5126,44.4294,44.4294,14230.0
2015-09-11 10:55:00,48.05,48.05,48.01,48.05,10788.0,44.4294,44.4294,44.3924,44.4294,10788.0
2015-09-11 11:00:00,48.05,48.13,48.04,48.12,29920.0,44.4294,44.5033,44.4201,44.4941,29920.0
2015-09-11 11:05:00,48.12,48.15,48.11,48.12,12660.0,44.4941,44.5218,44.4849,44.4941,12660.0
2015-09-11 11:10:00,48.11,48.14,48.08,48.13,14271.0,44.4849,44.5126,44.4571,44.5033,14271.0
2015-09-11 11:15:00,48.13,48.17,48.1,48.14,53261.0,44.5033,44.5403,44.4756,44.5126,53261.0
2015-09-11 11:20:00,48.14,48.18,48.12,48.18,29131.0,44.5126,44.5496,44.4941,44.5496,29131.0
2015-09-11 11:25:00,48.17,48.19,48.16,48.16,17645.0,44.5403,44.5588,44.5311,44.5311,17645.0
2015-09-11 11:30:00,48.17,48.2,48.11,48.14,79280.0,44.5403,44.5681,44.4849,44.5126,79280.0
2015-09-11 11:35:00,48.13,48.18,48.09,48.18,51689.0,44.5033,44.5496,44.4664,44.5496,51689.0
2015-09-11 11:40:00,48.18,48.2,48.12,48.14,21645.0,44.5496,44.5681,44.4941,44.5126,21645.0
2015-09-11 11:45:00,48.14,48.15,48.09,48.13,10563.0,44.5126,44.5218,44.4664,44.5033,10563.0
2015-09-11 11:50:00,48.12,48.22,48.11,48.15,19668.0,44.4941,44.5866,44.4849,44.5218,19668.0
2015-09-11 11:55:00,48.16,48.17,48.12,48.16,24653.0,44.5311,44.5403,44.4941,44.5311,24653.0
2015-09-11 12:00:00,48.15,48.23,48.12,48.21,61394.0,44.5218,44.5958,44.4941,44.5773,61394.0
2015-09-11 12:05:00,48.21,48.22,48.14,48.16,74068.0,44.5773,44.5866,44.5126,44.5311,74068.0
2015-09-11 12:10:00,48.17,48.2,48.17,48.18,15604.0,44.5403,44.5681,44.5403,44.5496,15604.0
2015-09-11 12:15:00,48.18,48.19,48.13,48.15,24562.0,44.5496,44.5588,44.5033,44.5218,24562.0
2015-09-11 12:20:00,48.15,48.15,48.12,48.14,12055.0,44.5218,44.5218,44.4941,44.5126,12055.0
2015-09-11 12:25:00,48.15,48.16,48.13,48.13,20818.0,44.5218,44.5311,44.5033,44.5033,20818.0
2015-09-11 12:30:00,48.13,48.15,48.12,48.14,27445.0,44.5033,44.5218,44.4941,44.5126,27445.0
2015-09-11 12:35:00,48.15,48.2,48.14,48.2,57066.0,44.5218,44.5681,44.5126,44.5681,57066.0
2015-09-11 12:40:00,48.2,48.24,48.2,48.23,9518.0,44.5681,44.6051,44.5681,44.5958,9518.0
2015-09-11 12:45:00,48.24,48.29,48.24,48.29,9223.0,44.6051,44.6513,44.6051,44.6513,9223.0
2015-09-11 12:50:00,48.29,48.3,48.19,48.19,11276.0,44.6513,44.6605,44.5588,44.5588,11276.0
2015-09-11 12:55:00,48.18,48.22,48.15,48.17,12705.0,44.5496,44.5866,44.5218,44.5403,12705.0
2015-09-11 13:00:00,48.18,48.19,48.15,48.15,8575.0,44.5496,44.5588,44.5218,44.5218,8575.0
2015-09-11 13:05:00,48.15,48.15,48.1,48.11,14067.0,44.5218,44.5218,44.4756,44.4849,14067.0
2015-09-11 13:10:00,48.11,48.16,48.1,48.16,8884.0,44.4849,44.5311,44.4756,44.5311,8884.0
2015-09-11 13:15:00,48.16,48.18,48.14,48.16,11165.0,44.5311,44.5496,44.5126,44.5311,11165.0
2015-09-11 13:20:00,48.15,48.2,48.14,48.19,12075.0,44.5218,44.5681,44.5126,44.5588,12075.0
2015-09-11 13:25:00,48.19,48.19,48.11,48.13,40104.0,44.5588,44.5588,44.4849,44.5033,40104.0
2015-09-11 13:30:00,48.12,48.14,48.08,48.09,14770.0,44.4941,44.5126,44.4571,44.4664,14770.0
2015-09-11 13:35:00,48.09,48.09,48.01,48.05,21162.0,44.4664,44.4664,44.3924,44.4294,21162.0
2015-09-11 13:40:00,48.05,48.05,48.01,48.02,22240.0,44.4294,44.4294,44.3924,44.4016,22240.0
2015-09-11 13:45:00,48.03,48.03,48.01,48.03,9175.0,44.4109,44.4109,44.3924,44.4109,9175.0
2015-09-11 13:50:00,48.04,48.04,48.02,48.03,34039.0,44.4201,44.4201,44.4016,44.4109,34039.0
2015-09-11 13:55:00,48.04,48.05,48.01,48.02,19573.0,44.4201,44.4294,44.3924,44.4016,19573.0
2015-09-11 14:00:00,48.02,48.02,47.95,47.98,18443.0,44.4016,44.4016,44.3369,44.3646,18443.0
2015-09-11 14:05:00,47.98,48.03,47.97,48.03,14172.0,44.3646,44.4109,44.3554,44.4109,14172.0
2015-09-11 14:10:00,48.03,48.05,48.0,48.01,40499.0,44.4109,44.4294,44.3831,44.3924,40499.0
2015-09-11 14:15:00,48.01,48.04,48.01,48.03,17461.0,44.3924,44.4201,44.3924,44.4109,17461.0
2015-09-11 14:20:00,48.03,48.11,48.01,48.11,65820.0,44.4109,44.4849,44.3924,44.4849,65820.0
2015-09-11 14:25:00,48.11,48.12,48.1,48.11,13859.0,44.4849,44.4941,44.4756,44.4849,13859.0
2015-09-11 14:30:00,48.11,48.19,48.11,48.16,26551.0,44.4849,44.5588,44.4849,44.5311,26551.0
2015-09-11 14:35:00,48.17,48.22,48.17,48.21,12635.0,44.5403,44.5866,44.5403,44.5773,12635.0
2015-09-11 14:40:00,48.21,48.24,48.21,48.22,13004.0,44.5773,44.6051,44.5773,44.5866,13004.0
2015-09-11 14:45:00,48.22,48.25,48.19,48.19,22222.0,44.5866,44.6143,44.5588,44.5588,22222.0
2015-09-11 14:50:00,48.18,48.2,48.15,48.16,11233.0,44.5496,44.5681,44.5218,44.5311,11233.0
2015-09-11 14:55:00,48.17,48.2,48.17,48.19,9508.0,44.5403,44.5681,44.5403,44.5588,9508.0
2015-09-11 15:00:00,48.2,48.24,48.2,48.22,15061.0,44.5681,44.6051,44.5681,44.5866,15061.0
2015-09-11 15:05:00,48.22,48.28,48.2,48.25,24004.0,44.5866,44.642,44.5681,44.6143,24004.0
2015-09-11 15:10:00,48.25,48.28,48.23,48.27,71855.0,44.6143,44.642,44.5958,44.6328,71855.0
2015-09-11 15:15:00,48.27,48.31,48.26,48.28,13391.0,44.6328,44.6698,44.6235,44.642,13391.0
2015-09-11 15:20:00,48.28,48.29,48.26,48.28,17475.0,44.642,44.6513,44.6235,44.642,17475.0
2015-09-11 15:25:00,48.28,48.3,48.26,48.29,21151.0,44.642,44.6605,44.6235,44.6513,21151.0
2015-09-11 15:30:00,48.29,48.3,48.26,48.27,41223.0,44.6513,44.6605,44.6235,44.6328,41223.0
2015-09-11 15:35:00,48.28,48.33,48.27,48.3,52230.0,44.642,44.6883,44.6328,44.6605,52230.0
2015-09-11 15:40:00,48.3,48.31,48.26,48.31,106331.0,44.6605,44.6698,44.6235,44.6698,106331.0
2015-09-11 15:45:00,48.31,48.33,48.28,48.3,102497.0,44.6698,44.6883,44.642,44.6605,102497.0
2015-09-11 15:50:00,48.31,48.37,48.3,48.37,96282.0,44.6698,44.7253,44.6605,44.7253,96282.0
2015-09-11 15:55:00,48.36,48.48,48.36,48.45,158968.0,44.716,44.827,44.716,44.7992,158968.0
2015-09-14 09:30:00,48.52,48.53,48.02,48.44,228758.0,44.864,44.8732,44.4016,44.79,228758.0
2015-09-14 09:35:00,48.44,48.54,48.36,48.53,33514.0,44.79,44.8824,44.716,44.8732,33514.0
2015-09-14 09:40:00,48.54,48.64,48.5,48.62,31260.0,44.8824,44.9749,44.8455,44.9564,31260.0
2015-09-14 09:45:00,48.61,48.61,48.52,48.53,19422.0,44.9472,44.9472,44.864,44.8732,19422.0
2015-09-14 09:50:00,48.53,48.66,48.51,48.61,62713.0,44.8732,44.9934,44.8547,44.9472,62713.0
2015-09-14 09:55:00,48.6,48.65,48.58,48.62,37873.0,44.9379,44.9842,44.9194,44.9564,37873.0
2015-09-14 10:00:00,48.61,48.67,48.59,48.64,91200.0,44.9472,45.0027,44.9287,44.9749,91200.0
2015-09-14 10:05:00,48.64,48.71,48.6,48.71,51623.0,44.9749,45.0396,44.9379,45.0396,51623.0
2015-09-14 10:10:00,48.71,48.74,48.68,48.73,18364.0,45.0396,45.0674,45.0119,45.0581,18364.0
2015-09-14 10:15:00,48.74,48.78,48.74,48.78,14752.0,45.0674,45.1044,45.0674,45.1044,14752.0
2015-09-14 10:20:00,48.79,48.83,48.76,48.8,14100.0,45.1136,45.1506,45.0859,45.1229,14100.0
2015-09-14 10:25:00,48.81,48.84,48.76,48.76,12945.0,45.1321,45.1598,45.0859,45.0859,12945.0
2015-09-14 10:30:00,48.77,48.82,48.72,48.75,31517.0,45.0951,45.1414,45.0489,45.0766,31517.0
2015-09-14 10:35:00,48.75,48.75,48.67,48.73,51740.0,45.0766,45.0766,45.0027,45.0581,51740.0
2015-09-14 10:40:00,48.73,48.74,48.54,48.54,123307.0,45.0581,45.0674,44.8824,44.8824,123307.0
2015-09-14 10:45:00,48.54,48.55,48.49,48.51,60562.0,44.8824,44.8917,44.8362,44.8547,60562.0
2015-09-14 10:50:00,48.51,48.51,48.4,48.43,36572.0,44.8547,44.8547,44.753,44.7807,36572.0
2015-09-14 10:55:00,48.41,48.42,48.37,48.38,12792.0,44.7622,44.7715,44.7253,44.7345,12792.0
2015-09-14 11:00:00,48.37,48.41,48.34,48.36,15935.0,44.7253,44.7622,44.6975,44.716,15935.0
2015-09-14 11:05:00,48.35,48.38,48.27,48.28,42872.0,44.7068,44.7345,44.6328,44.642,42872.0
2015-09-14 11:10:00,48.29,48.37,48.27,48.33,27963.0,44.6513,44.7253,44.6328,44.6883,27963.0
2015-09-14 11:15:00,48.33,48.46,48.33,48.44,24582.0,44.6883,44.8085,44.6883,44.79,24582.0
2015-09-14 11:20:00,48.45,48.54,48.45,48.53,28742.0,44.7992,44.8824,44.7992,44.8732,28742.0
2015-09-14 11:25:00,48.53,48.59,48.5,48.53,164363.0,44.8732,44.9287,44.8455,44.8732,164363.0
2015-09-14 11:30:00,48.52,48.67,48.52,48.65,92786.0,44.864,45.0027,44.864,44.9842,92786.0
2015-09-14 11:35:00,48.65,48.69,48.65,48.66,18115.0,44.9842,45.0211,44.9842,44.9934,18115.0
2015-09-14 11:40:00,48.66,48.69,48.66,48.68,17235.0,44.9934,45.0211,44.9934,45.0119,17235.0
2015-09-14 11:45:00,48.68,48.68,48.63,48.64,23844.0,45.0119,45.0119,44.9657,44.9749,23844.0
2015-09-14 11:50:00,48.63,48.65,48.58,48.64,27611.0,44.9657,44.9842,44.9194,44.9749,27611.0
2015-09-14 11:55:00,48.65,48.7,48.64,48.67,14600.0,44.9842,45.0304,44.9749,45.0027,14600.0
2015-09-14 12:00:00,48.67,48.67,48.55,48.55,56882.0,45.0027,45.0027,44.8917,44.8917,56882.0
2015-09-14 12:05:00,48.55,48.64,48.51,48.6,234028.0,44.8917,44.9749,44.8547,44.9379,234028.0
2015-09-14 12:10:00,48.6,48.6,48.52,48.55,65615.0,44.9379,44.9379,44.864,44.8917,65615.0
2015-09-14 12:15:00,48.56,48.59,48.55,48.56,32740.0,44.9009,44.9287,44.8917,44.9009,32740.0
2015-09-14 12:20:00,48.57,48.59,48.53,48.59,20130.0,44.9102,44.9287,44.8732,44.9287,20130.0
2015-09-14 12:25:00,48.61,48.66,48.59,48.66,30081.0,44.9472,44.9934,44.9287,44.9934,30081.0
2015-09-14 12:30:00,48.66,48.66,48.58,48.6,28064.0,44.9934,44.9934,44.9194,44.9379,28064.0
2015-09-14 12:35:00,48.59,48.6,48.49,48.49,7925.0,44.9287,44.9379,44.8362,44.8362,7925.0
2015-09-14 12:40:00,48.48,48.49,48.42,48.42,8211.0,44.827,44.8362,44.7715,44.7715,8211.0
2015-09-14 12:45:00,48.41,48.51,48.39,48.5,35290.0,44.7622,44.8547,44.7438,44.8455,35290.0
2015-09-14 12:50:00,48.5,48.5,48.47,48.47,6872.0,44.8455,44.8455,44.8177,44.8177,6872.0
2015-09-14 12:55:00,48.46,48.5,48.45,48.47,10362.0,44.8085,44.8455,44.7992,44.8177,10362.0
2015-09-14 13:00:00,48.47,48.51,48.46,48.47,12967.0,44.8177,44.8547,44.8085,44.8177,12967.0
2015-09-14 13:05:00,48.48,48.53,48.47,48.53,9200.0,44.827,44.8732,44.8177,44.8732,9200.0
2015-09-14 13:10:00,48.51,48.51,48.46,48.46,13434.0,44.8547,44.8547,44.8085,44.8085,13434.0
2015-09-14 13:15:00,48.46,48.49,48.46,48.49,8083.0,44.8085,44.8362,44.8085,44.8362,8083.0
2015-09-14 13:20:00,48.48,48.51,48.48,48.48,11233.0,44.827,44.8547,44.827,44.827,11233.0
2015-09-14 13:25:00,48.47,48.5,48.46,48.49,9836.0,44.8177,44.8455,44.8085,44.8362,9836.0
2015-09-14 13:30:00,48.49,48.5,48.45,48.46,13262.0,44.8362,44.8455,44.7992,44.8085,13262.0
2015-09-14 13:35:00,48.47,48.5,48.44,48.49,58881.0,44.8177,44.8455,44.79,44.8362,58881.0
2015-09-14 13:40:00,48.5,48.57,48.49,48.56,10000.0,44.8455,44.9102,44.8362,44.9009,10000.0
2015-09-14 13:45:00,48.55,48.57,48.52,48.55,8832.0,44.8917,44.9102,44.864,44.8917,8832.0
2015-09-14 13:50:00,48.56,48.58,48.52,48.53,11320.0,44.9009,44.9194,44.864,44.8732,11320.0
2015-09-14 13:55:00,48.53,48.6,48.53,48.59,10497.0,44.8732,44.9379,44.8732,44.9287,10497.0
2015-09-14 14:00:00,48.59,48.6,48.54,48.55,6985.0,44.9287,44.9379,44.8824,44.8917,6985.0
2015-09-14 14:05:00,48.54,48.57,48.52,48.53,7381.0,44.8824,44.9102,44.864,44.8732,7381.0
2015-09-14 14:10:00,48.52,48.54,48.52,48.53,11017.0,44.864,44.8824,44.864,44.8732,11017.0
2015-09-14 14:15:00,48.53,48.56,48.51,48.51,15972.0,44.8732,44.9009,44.8547,44.8547,15972.0
2015-09-14 14:20:00,48.52,48.56,48.51,48.53,11131.0,44.864,44.9009,44.8547,44.8732,11131.0
2015-09-14 14:25:00,48.52,48.53,48.49,48.52,22227.0,44.864,44.8732,44.8362,44.864,22227.0
2015-09-14 14:30:00,48.51,48.53,48.49,48.5,10079.0,44.8547,44.8732,44.8362,44.8455,10079.0
2015-09-14 14:35:00,48.5,48.54,48.5,48.51,14388.0,44.8455,44.8824,44.8455,44.8547,14388.0
2015-09-14 14:40:00,48.52,48.53,48.5,48.5,7846.0,44.864,44.8732,44.8455,44.8455,7846.0
2015-09-14 14:45:00,48.51,48.53,48.47,48.48,28845.0,44.8547,44.8732,44.8177,44.827,28845.0
2015-09-14 14:50:00,48.48,48.53,48.47,48.53,35367.0,44.827,44.8732,44.8177,44.8732,35367.0
2015-09-14 14:55:00,48.53,48.59,48.53,48.53,13414.0,44.8732,44.9287,44.8732,44.8732,13414.0
2015-09-14 15:00:00,48.51,48.53,48.5,48.51,18222.0,44.8547,44.8732,44.8455,44.8547,18222.0
2015-09-14 15:05:00,48.49,48.51,48.48,48.51,18140.0,44.8362,44.8547,44.827,44.8547,18140.0
2015-09-14 15:10:00,48.51,48.56,48.51,48.54,19294.0,44.8547,44.9009,44.8547,44.8824,19294.0
2015-09-14 15:15:00,48.54,48.63,48.54,48.61,26584.0,44.8824,44.9657,44.8824,44.9472,26584.0
2015-09-14 15:20:00,48.61,48.63,48.56,48.58,23523.0,44.9472,44.9657,44.9009,44.9194,23523.0
2015-09-14 15:25:00,48.57,48.57,48.53,48.56,30942.0,44.9102,44.9102,44.8732,44.9009,30942.0
2015-09-14 15:30:00,48.57,48.62,48.56,48.6,27176.0,44.9102,44.9564,44.9009,44.9379,27176.0
2015-09-14 15:35:00,48.59,48.59,48.51,48.52,33191.0,44.9287,44.9287,44.8547,44.864,33191.0
2015-09-14 15:40:00,48.52,48.54,48.49,48.52,34699.0,44.864,44.8824,44.8362,44.864,34699.0
2015-09-14 15:45:00,48.53,48.54,48.51,48.51,31086.0,44.8732,44.8824,44.8547,44.8547,31086.0
2015-09-14 15:50:00,48.51,48.57,48.51,48.52,57951.0,44.8547,44.9102,44.8547,44.864,57951.0
2015-09-14 15:55:00,48.52,48.57,48.48,48.48,205194.0,44.864,44.9102,44.827,44.827,205194.0
2015-09-15 09:30:00,48.58,48.71,48.28,48.44,64489.0,44.9194,45.0396,44.642,44.79,64489.0
2015-09-15 09:35:00,48.45,48.56,48.35,48.49,131064.0,44.7992,44.9009,44.7068,44.8362,131064.0
2015-09-15 09:40:00,48.47,48.5,48.26,48.45,128913.0,44.8177,44.8455,44.6235,44.7992,128913.0
2015-09-15 09:45:00,48.47,48.47,48.41,48.47,13572.0,44.8177,44.8177,44.7622,44.8177,13572.0
2015-09-15 09:50:00,48.47,48.48,48.34,48.35,23385.0,44.8177,44.827,44.6975,44.7068,23385.0
2015-09-15 09:55:00,48.35,48.36,48.26,48.34,15263.0,44.7068,44.716,44.6235,44.6975,15263.0
2015-09-15 10:00:00,48.33,48.35,48.25,48.26,36514.0,44.6883,44.7068,44.6143,44.6235,36514.0
2015-09-15 10:05:00,48.27,48.31,48.22,48.22,124766.0,44.6328,44.6698,44.5866,44.5866,124766.0
2015-09-15 10:10:00,48.22,48.31,48.21,48.21,42926.0,44.5866,44.6698,44.5773,44.5773,42926.0
2015-09-15 10:15:00,48.21,48.28,48.19,48.27,12213.0,44.5773,44.642,44.5588,44.6328,12213.0
2015-09-15 10:20:00,48.28,48.38,48.28,48.36,20920.0,44.642,44.7345,44.642,44.716,20920.0
2015-09-15 10:25:00,48.36,48.44,48.34,48.39,27422.0,44.716,44.79,44.6975,44.7438,27422.0
2015-09-15 10:30:00,48.4,48.51,48.4,48.5,16988.0,44.753,44.8547,44.753,44.8455,16988.0
2015-09-15 10:35:00,48.5,48.56,48.49,48.5,9001.0,44.8455,44.9009,44.8362,44.8455,9001.0
2015-09-15 10:40:00,48.51,48.6,48.51,48.59,29068.0,44.8547,44.9379,44.8547,44.9287,29068.0
2015-09-15 10:45:00,48.6,48.66,48.59,48.62,35340.0,44.9379,44.9934,44.9287,44.9564,35340.0
2015-09-15 10:50:00,48.62,48.63,48.54,48.59,79630.0,44.9564,44.9657,44.8824,44.9287,79630.0
2015-09-15 10:55:00,48.59,48.62,48.53,48.55,168616.0,44.9287,44.9564,44.8732,44.8917,168616.0
2015-09-15 11:00:00,48.55,48.6,48.54,48.59,61563.0,44.8917,44.9379,44.8824,44.9287,61563.0
2015-09-15 11:05:00,48.58,48.66,48.58,48.62,33574.0,44.9194,44.9934,44.9194,44.9564,33574.0
2015-09-15 11:10:00,48.63,48.65,48.6,48.63,16839.0,44.9657,44.9842,44.9379,44.9657,16839.0
2015-09-15 11:15:00,48.64,48.66,48.61,48.62,27041.0,44.9749,44.9934,44.9472,44.9564,27041.0
2015-09-15 11:20:00,48.63,48.66,48.62,48.66,24972.0,44.9657,44.9934,44.9564,44.9934,24972.0
2015-09-15 11:25:00,48.66,48.68,48.63,48.67,46815.0,44.9934,45.0119,44.9657,45.0027,46815.0
2015-09-15 11:30:00,48.67,48.67,48.53,48.54,90406.0,45.0027,45.0027,44.8732,44.8824,90406.0
2015-09-15 11:35:00,48.54,48.65,48.54,48.65,16945.0,44.8824,44.9842,44.8824,44.9842,16945.0
2015-09-15 11:40:00,48.65,48.68,48.65,48.67,11315.0,44.9842,45.0119,44.9842,45.0027,11315.0
2015-09-15 11:45:00,48.67,48.71,48.67,48.71,10128.0,45.0027,45.0396,45.0027,45.0396,10128.0
2015-09-15 11:50:00,48.71,48.72,48.6,48.63,110049.0,45.0396,45.0489,44.9379,44.9657,110049.0
2015-09-15 11:55:00,48.63,48.65,48.59,48.6,39474.0,44.9657,44.9842,44.9287,44.9379,39474.0
2015-09-15 12:00:00,48.61,48.65,48.59,48.6,57927.0,44.9472,44.9842,44.9287,44.9379,57927.0
2015-09-15 12:05:00,48.59,48.64,48.58,48.62,86211.0,44.9287,44.9749,44.9194,44.9564,86211.0
2015-09-15 12:10:00,48.61,48.72,48.59,48.68,54854.0,44.9472,45.0489,44.9287,45.0119,54854.0
2015-09-15 12:15:00,48.7,48.72,48.68,48.71,8320.0,45.0304,45.0489,45.0119,45.0396,8320.0
2015-09-15 12:20:00,48.71,48.75,48.69,48.73,18537.0,45.0396,45.0766,45.0211,45.0581,18537.0
2015-09-15 12:25:00,48.73,48.78,48.73,48.77,10561.0,45.0581,45.1044,45.0581,45.0951,10561.0
2015-09-15 12:30:00,48.78,48.84,48.78,48.83,15337.0,45.1044,45.1598,45.1044,45.1506,15337.0
2015-09-15 12:35:00,48.84,48.87,48.83,48.87,15996.0,45.1598,45.1876,45.1506,45.1876,15996.0
2015-09-15 12:40:00,48.88,48.9,48.76,48.79,87110.0,45.1968,45.2153,45.0859,45.1136,87110.0
2015-09-15 12:45:00,48.78,48.8,48.75,48.77,121718.0,45.1044,45.1229,45.0766,45.0951,121718.0
2015-09-15 12:50:00,48.77,48.83,48.76,48.82,15444.0,45.0951,45.1506,45.0859,45.1414,15444.0
2015-09-15 12:55:00,48.84,48.84,48.82,48.82,7857.0,45.1598,45.1598,45.1414,45.1414,7857.0
2015-09-15 13:00:00,48.83,48.84,48.82,48.82,7360.0,45.1506,45.1598,45.1414,45.1414,7360.0
2015-09-15 13:05:00,48.82,48.86,48.82,48.85,12134.0,45.1414,45.1783,45.1414,45.1691,12134.0
2015-09-15 13:10:00,48.84,48.9,48.82,48.85,33038.0,45.1598,45.2153,45.1414,45.1691,33038.0
2015-09-15 13:15:00,48.84,48.88,48.79,48.88,218973.0,45.1598,45.1968,45.1136,45.1968,218973.0
2015-09-15 13:20:00,48.89,48.9,48.87,48.89,15381.0,45.2061,45.2153,45.1876,45.2061,15381.0
2015-09-15 13:25:00,48.9,48.92,48.89,48.89,40406.0,45.2153,45.2338,45.2061,45.2061,40406.0
2015-09-15 13:30:00,48.9,49.01,48.9,48.95,18826.0,45.2153,45.317,45.2153,45.2616,18826.0
2015-09-15 13:35:00,48.94,48.96,48.8,48.8,149755.0,45.2523,45.2708,45.1229,45.1229,149755.0
2015-09-15 13:40:00,48.81,48.86,48.75,48.86,132872.0,45.1321,45.1783,45.0766,45.1783,132872.0
2015-09-15 13:45:00,48.85,48.89,48.83,48.86,28446.0,45.1691,45.2061,45.1506,45.1783,28446.0
2015-09-15 13:50:00,48.86,48.92,48.86,48.9,28401.0,45.1783,45.2338,45.1783,45.2153,28401.0
2015-09-15 13:55:00,48.9,48.91,48.89,48.9,33918.0,45.2153,45.2246,45.2061,45.2153,33918.0
2015-09-15 14:00:00,48.9,48.94,48.89,48.91,124708.0,45.2153,45.2523,45.2061,45.2246,124708.0
2015-09-15 14:05:00,48.91,48.93,48.9,48.93,29382.0,45.2246,45.2431,45.2153,45.2431,29382.0
2015-09-15 14:10:00,48.93,48.93,48.88,48.88,64088.0,45.2431,45.2431,45.1968,45.1968,64088.0
2015-09-15 14:15:00,48.88,48.92,48.85,48.91,27994.0,45.1968,45.2338,45.1691,45.2246,27994.0
2015-09-15 14:20:00,48.91,48.91,48.87,48.89,11503.0,45.2246,45.2246,45.1876,45.2061,11503.0
2015-09-15 14:25:00,48.9,48.91,48.89,48.91,9231.0,45.2153,45.2246,45.2061,45.2246,9231.0
2015-09-15 14:30:00,48.91,48.97,48.89,48.93,163792.0,45.2246,45.28,45.2061,45.2431,163792.0
2015-09-15 14:35:00,48.92,48.92,48.89,48.89,64086.0,45.2338,45.2338,45.2061,45.2061,64086.0
2015-09-15 14:40:00,48.89,48.9,48.86,48.87,17823.0,45.2061,45.2153,45.1783,45.1876,17823.0
2015-09-15 14:45:00,48.87,48.94,48.87,48.91,28758.0,45.1876,45.2523,45.1876,45.2246,28758.0
2015-09-15 14:50:00,48.91,48.91,48.87,48.91,13696.0,45.2246,45.2246,45.1876,45.2246,13696.0
2015-09-15 14:55:00,48.91,48.93,48.9,48.91,20665.0,45.2246,45.2431,45.2153,45.2246,20665.0
2015-09-15 15:00:00,48.92,48.93,48.89,48.91,42495.0,45.2338,45.2431,45.2061,45.2246,42495.0
2015-09-15 15:05:00,48.91,48.92,48.83,48.9,53592.0,45.2246,45.2338,45.1506,45.2153,53592.0
2015-09-15 15:10:00,48.91,48.93,48.88,48.89,30280.0,45.2246,45.2431,45.1968,45.2061,30280.0
2015-09-15 15:15:00,48.88,48.92,48.86,48.87,16508.0,45.1968,45.2338,45.1783,45.1876,16508.0
2015-09-15 15:20:00,48.86,48.9,48.83,48.88,14422.0,45.1783,45.2153,45.1506,45.1968,14422.0
2015-09-15 15:25:00,48.87,48.92,48.87,48.91,18207.0,45.1876,45.2338,45.1876,45.2246,18207.0
2015-09-15 15:30:00,48.91,48.94,48.89,48.9,35660.0,45.2246,45.2523,45.2061,45.2153,35660.0
2015-09-15 15:35:00,48.89,48.93,48.89,48.89,29579.0,45.2061,45.2431,45.2061,45.2061,29579.0
2015-09-15 15:40:00,48.9,48.94,48.88,48.94,39784.0,45.2153,45.2523,45.1968,45.2523,39784.0
2015-09-15 15:45:00,48.95,48.96,48.87,48.88,56699.0,45.2616,45.2708,45.1876,45.1968,56699.0
2015-09-15 15:50:00,48.88,48.92,48.88,48.9,71591.0,45.1968,45.2338,45.1968,45.2153,71591.0
2015-09-15 15:55:00,48.89,48.92,48.79,48.8,352083.0,45.2061,45.2338,45.1136,45.1229,352083.0
2015-09-16 09:30:00,48.8,48.87,48.73,48.84,38287.0,45.1229,45.1876,45.0581,45.1598,38287.0
2015-09-16 09:35:00,48.84,48.87,48.74,48.79,24051.0,45.1598,45.1876,45.0674,45.1136,24051.0
2015-09-16 09:40:00,48.8,48.82,48.75,48.78,29945.0,45.1229,45.1414,45.0766,45.1044,29945.0
2015-09-16 09:45:00,48.78,48.86,48.76,48.86,81361.0,45.1044,45.1783,45.0859,45.1783,81361.0
2015-09-16 09:50:00,48.86,49.02,48.84,48.97,61738.0,45.1783,45.3263,45.1598,45.28,61738.0
2015-09-16 09:55:00,48.98,49.02,48.97,48.99,24981.0,45.2893,45.3263,45.28,45.2985,24981.0
2015-09-16 10:00:00,48.99,49.01,48.94,48.97,32365.0,45.2985,45.317,45.2523,45.28,32365.0
2015-09-16 10:05:00,48.98,49.13,48.98,49.08,36198.0,45.2893,45.428,45.2893,45.3818,36198.0
2015-09-16 10:10:00,49.09,49.21,49.09,49.21,19879.0,45.391,45.502,45.391,45.502,19879.0
2015-09-16 10:15:00,49.21,49.24,49.19,49.21,18281.0,45.502,45.5297,45.4835,45.502,18281.0
2015-09-16 10:20:00,49.22,49.25,49.18,49.19,29133.0,45.5112,45.539,45.4742,45.4835,29133.0
2015-09-16 10:25:00,49.19,49.21,49.17,49.17,17465.0,45.4835,45.502,45.465,45.465,17465.0
2015-09-16 10:30:00,49.16,49.17,49.13,49.17,25819.0,45.4557,45.465,45.428,45.465,25819.0
2015-09-16 10:35:00,49.17,49.2,49.16,49.19,17778.0,45.465,45.4927,45.4557,45.4835,17778.0
2015-09-16 10:40:00,49.19,49.19,49.12,49.15,16149.0,45.4835,45.4835,45.4187,45.4465,16149.0
2015-09-16 10:45:00,49.16,49.17,49.14,49.17,5230.0,45.4557,45.465,45.4372,45.465,5230.0
2015-09-16 10:50:00,49.16,49.2,49.14,49.15,9580.0,45.4557,45.4927,45.4372,45.4465,9580.0
2015-09-16 10:55:00,49.14,49.16,49.12,49.16,34226.0,45.4372,45.4557,45.4187,45.4557,34226.0
2015-09-16 11:00:00,49.16,49.21,49.16,49.19,28715.0,45.4557,45.502,45.4557,45.4835,28715.0
2015-09-16 11:05:00,49.19,49.27,49.18,49.25,26082.0,45.4835,45.5574,45.4742,45.539,26082.0
2015-09-16 11:10:00,49.26,49.33,49.25,49.3,31477.0,45.5482,45.6129,45.539,45.5852,31477.0
2015-09-16 11:15:00,49.29,49.29,49.19,49.22,14860.0,45.5759,45.5759,45.4835,45.5112,14860.0
2015-09-16 11:20:00,49.21,49.25,49.18,49.24,16385.0,45.502,45.539,45.4742,45.5297,16385.0
2015-09-16 11:25:00,49.24,49.35,49.24,49.35,12496.0,45.5297,45.6314,45.5297,45.6314,12496.0
2015-09-16 11:30:00,49.35,49.37,49.3,49.32,10908.0,45.6314,45.6499,45.5852,45.6037,10908.0
2015-09-16 11:35:00,49.31,49.32,49.27,49.28,5194.0,45.5944,45.6037,45.5574,45.5667,5194.0
2015-09-16 11:40:00,49.28,49.28,49.21,49.26,13641.0,45.5667,45.5667,45.502,45.5482,13641.0
2015-09-16 11:45:00,49.26,49.26,49.2,49.22,23478.0,45.5482,45.5482,45.4927,45.5112,23478.0
2015-09-16 11:50:00,49.23,49.24,49.2,49.22,18788.0,45.5205,45.5297,45.4927,45.5112,18788.0
2015-09-16 11:55:00,49.22,49.22,49.19,49.2,16117.0,45.5112,45.5112,45.4835,45.4927,16117.0
2015-09-16 12:00:00,49.19,49.28,49.18,49.27,20329.0,45.4835,45.5667,45.4742,45.5574,20329.0
2015-09-16 12:05:00,49.26,49.28,49.23,49.25,29664.0,45.5482,45.5667,45.5205,45.539,29664.0
2015-09-16 12:10:00,49.26,49.27,49.22,49.23,10366.0,45.5482,45.5574,45.5112,45.5205,10366.0
2015-09-16 12:15:00,49.23,49.27,49.21,49.27,13674.0,45.5205,45.5574,45.502,45.5574,13674.0
2015-09-16 12:20:00,49.27,49.31,49.27,49.27,9332.0,45.5574,45.5944,45.5574,45.5574,9332.0
2015-09-16 12:25:00,49.28,49.29,49.27,49.28,18479.0,45.5667,45.5759,45.5574,45.5667,18479.0
2015-09-16 12:30:00,49.28,49.29,49.23,49.25,45817.0,45.5667,45.5759,45.5205,45.539,45817.0
2015-09-16 12:35:00,49.26,49.28,49.24,49.25,24542.0,45.5482,45.5667,45.5297,45.539,24542.0
2015-09-16 12:40:00,49.24,49.3,49.2,49.3,10124.0,45.5297,45.5852,45.4927,45.5852,10124.0
2015-09-16 12:45:00,49.3,49.3,49.27,49.3,6191.0,45.5852,45.5852,45.5574,45.5852,6191.0
2015-09-16 12:50:00,49.31,49.35,49.3,49.31,7100.0,45.5944,45.6314,45.5852,45.5944,7100.0
2015-09-16 12:55:00,49.3,49.38,49.29,49.36,11992.0,45.5852,45.6592,45.5759,45.6407,11992.0
2015-09-16 13:00:00,49.35,49.35,49.25,49.28,9873.0,45.6314,45.6314,45.539,45.5667,9873.0
2015-09-16 13:05:00,49.28,49.29,49.24,49.26,10585.0,45.5667,45.5759,45.5297,45.5482,10585.0
2015-09-16 13:10:00,49.25,49.27,49.24,49.24,10236.0,45.539,45.5574,45.5297,45.5297,10236.0
2015-09-16 13:15:00,49.24,49.26,49.22,49.25,11447.0,45.5297,45.5482,45.5112,45.539,11447.0
2015-09-16 13:20:00,49.25,49.25,49.18,49.18,8542.0,45.539,45.539,45.4742,45.4742,8542.0
2015-09-16 13:25:00,49.18,49.21,49.15,49.19,14244.0,45.4742,45.502,45.4465,45.4835,14244.0
2015-09-16 13:30:00,49.19,49.21,49.14,49.14,19399.0,45.4835,45.502,45.4372,45.4372,19399.0
2015-09-16 13:35:00,49.15,49.18,49.15,49.18,13392.0,45.4465,45.4742,45.4465,45.4742,13392.0
2015-09-16 13:40:00,49.18,49.2,49.13,49.2,23621.0,45.4742,45.4927,45.428,45.4927,23621.0
2015-09-16 13:45:00,49.2,49.2,49.13,49.14,20635.0,45.4927,45.4927,45.428,45.4372,20635.0
2015-09-16 13:50:00,49.15,49.19,49.15,49.16,10834.0,45.4465,45.4835,45.4465,45.4557,10834.0
2015-09-16 13:55:00,49.15,49.18,49.14,49.18,136386.0,45.4465,45.4742,45.4372,45.4742,136386.0
2015-09-16 14:00:00,49.18,49.2,49.16,49.18,26514.0,45.4742,45.4927,45.4557,45.4742,26514.0
2015-09-16 14:05:00,49.17,49.18,49.14,49.18,11483.0,45.465,45.4742,45.4372,45.4742,11483.0
2015-09-16 14:10:00,49.18,49.18,49.12,49.13,19992.0,45.4742,45.4742,45.4187,45.428,19992.0
2015-09-16 14:15:00,49.13,49.14,49.11,49.11,16145.0,45.428,45.4372,45.4095,45.4095,16145.0
2015-09-16 14:20:00,49.11,49.12,49.05,49.08,25996.0,45.4095,45.4187,45.354,45.3818,25996.0
2015-09-16 14:25:00,49.09,49.11,49.09,49.11,10338.0,45.391,45.4095,45.391,45.4095,10338.0
2015-09-16 14:30:00,49.11,49.14,49.1,49.13,12325.0,45.4095,45.4372,45.4003,45.428,12325.0
2015-09-16 14:35:00,49.12,49.15,49.12,49.12,10436.0,45.4187,45.4465,45.4187,45.4187,10436.0
2015-09-16 14:40:00,49.12,49.13,49.11,49.11,17013.0,45.4187,45.428,45.4095,45.4095,17013.0
2015-09-16 14:45:00,49.12,49.13,49.11,49.13,13211.0,45.4187,45.428,45.4095,45.428,13211.0
2015-09-16 14:50:00,49.13,49.13,49.09,49.09,18061.0,45.428,45.428,45.391,45.391,18061.0
2015-09-16 14:55:00,49.1,49.22,49.09,49.17,44297.0,45.4003,45.5112,45.391,45.465,44297.0
2015-09-16 15:00:00,49.17,49.19,49.13,49.18,13110.0,45.465,45.4835,45.428,45.4742,13110.0
2015-09-16 15:05:00,49.18,49.2,49.15,49.18,24297.0,45.4742,45.4927,45.4465,45.4742,24297.0
2015-09-16 15:10:00,49.19,49.23,49.18,49.22,26671.0,45.4835,45.5205,45.4742,45.5112,26671.0
2015-09-16 15:15:00,49.22,49.28,49.21,49.27,24730.0,45.5112,45.5667,45.502,45.5574,24730.0
2015-09-16 15:20:00,49.27,49.31,49.25,49.28,31031.0,45.5574,45.5944,45.539,45.5667,31031.0
2015-09-16 15:25:00,49.28,49.33,49.27,49.32,31160.0,45.5667,45.6129,45.5574,45.6037,31160.0
2015-09-16 15:30:00,49.33,49.34,49.3,49.31,77230.0,45.6129,45.6222,45.5852,45.5944,77230.0
2015-09-16 15:35:00,49.31,49.33,49.28,49.31,43302.0,45.5944,45.6129,45.5667,45.5944,43302.0
2015-09-16 15:40:00,49.31,49.33,49.3,49.3,48188.0,45.5944,45.6129,45.5852,45.5852,48188.0
2015-09-16 15:45:00,49.3,49.3,49.25,49.27,76270.0,45.5852,45.5852,45.539,45.5574,76270.0
2015-09-16 15:50:00,49.26,49.28,49.25,49.27,78146.0,45.5482,45.5667,45.539,45.5574,78146.0
2015-09-16 15:55:00,49.26,49.31,49.25,49.26,144724.0,45.5482,45.5944,45.539,45.5482,144724.0
2015-09-17 09:30:00,49.15,49.29,48.94,49.0,108643.0,45.4465,45.5759,45.2523,45.3078,108643.0
2015-09-17 09:35:00,49.0,49.05,48.97,49.0,157841.0,45.3078,45.354,45.28,45.3078,157841.0
2015-09-17 09:40:00,48.98,49.07,48.98,49.05,81887.0,45.2893,45.3725,45.2893,45.354,81887.0
2015-09-17 09:45:00,49.08,49.08,48.96,48.99,81638.0,45.3818,45.3818,45.2708,45.2985,81638.0
2015-09-17 09:50:00,48.99,49.06,48.98,49.0,151281.0,45.2985,45.3633,45.2893,45.3078,151281.0
2015-09-17 09:55:00,49.0,49.19,49.0,49.19,43394.0,45.3078,45.4835,45.3078,45.4835,43394.0
2015-09-17 10:00:00,49.15,49.38,49.15,49.37,34646.0,45.4465,45.6592,45.4465,45.6499,34646.0
2015-09-17 10:05:00,49.37,49.37,49.29,49.37,35633.0,45.6499,45.6499,45.5759,45.6499,35633.0
2015-09-17 10:10:00,49.38,49.45,49.36,49.42,41169.0,45.6592,45.7239,45.6407,45.6961,41169.0
2015-09-17 10:15:00,49.41,49.52,49.39,49.5,30922.0,45.6869,45.7886,45.6684,45.7701,30922.0
2015-09-17 10:20:00,49.5,49.51,49.45,49.48,43708.0,45.7701,45.7794,45.7239,45.7516,43708.0
2015-09-17 10:25:00,49.48,49.65,49.48,49.63,123228.0,45.7516,45.9088,45.7516,45.8903,123228.0
2015-09-17 10:30:00,49.63,49.66,49.59,49.6,45552.0,45.8903,45.9181,45.8533,45.8626,45552.0
2015-09-17 10:35:00,49.61,49.69,49.6,49.6,29645.0,45.8718,45.9458,45.8626,45.8626,29645.0
2015-09-17 10:40:00,49.6,49.62,49.57,49.61,55561.0,45.8626,45.8811,45.8348,45.8718,55561.0
2015-09-17 10:45:00,49.61,49.61,49.45,49.5,53215.0,45.8718,45.8718,45.7239,45.7701,53215.0
2015-09-17 10:50:00,49.5,49.54,49.47,49.51,39733.0,45.7701,45.8071,45.7424,45.7794,39733.0
2015-09-17 10:55:00,49.5,49.56,49.48,49.52,57781.0,45.7701,45.8256,45.7516,45.7886,57781.0
2015-09-17 11:00:00,49.53,49.53,49.49,49.5,11019.0,45.7979,45.7979,45.7609,45.7701,11019.0
2015-09-17 11:05:00,49.51,49.54,49.49,49.53,9240.0,45.7794,45.8071,45.7609,45.7979,9240.0
2015-09-17 11:10:00,49.53,49.56,49.52,49.55,32504.0,45.7979,45.8256,45.7886,45.8163,32504.0
2015-09-17 11:15:00,49.56,49.6,49.55,49.59,22847.0,45.8256,45.8626,45.8163,45.8533,22847.0
2015-09-17 11:20:00,49.59,49.66,49.58,49.59,66815.0,45.8533,45.9181,45.8441,45.8533,66815.0
2015-09-17 11:25:00,49.59,49.6,49.53,49.54,20096.0,45.8533,45.8626,45.7979,45.8071,20096.0
2015-09-17 11:30:00,49.54,49.6,49.54,49.59,38781.0,45.8071,45.8626,45.8071,45.8533,38781.0
2015-09-17 11:35:00,49.59,49.65,49.58,49.63,64873.0,45.8533,45.9088,45.8441,45.8903,64873.0
2015-09-17 11:40:00,49.63,49.66,49.62,49.66,19156.0,45.8903,45.9181,45.8811,45.9181,19156.0
2015-09-17 11:45:00,49.65,49.68,49.64,49.65,45156.0,45.9088,45.9365,45.8996,45.9088,45156.0
2015-09-17 11:50:00,49.65,49.66,49.56,49.56,9316.0,45.9088,45.9181,45.8256,45.8256,9316.0
2015-09-17 11:55:00,49.55,49.57,49.53,49.57,9361.0,45.8163,45.8348,45.7979,45.8348,9361.0
2015-09-17 12:00:00,49.57,49.59,49.53,49.58,26389.0,45.8348,45.8533,45.7979,45.8441,26389.0
2015-09-17 12:05:00,49.58,49.6,49.57,49.6,13813.0,45.8441,45.8626,45.8348,45.8626,13813.0
2015-09-17 12:10:00,49.6,49.66,49.6,49.64,22580.0,45.8626,45.9181,45.8626,45.8996,22580.0
2015-09-17 12:15:00,49.64,49.69,49.63,49.63,14893.0,45.8996,45.9458,45.8903,45.8903,14893.0
2015-09-17 12:20:00,49.64,49.68,49.63,49.68,18250.0,45.8996,45.9365,45.8903,45.9365,18250.0
2015-09-17 12:25:00,49.68,49.71,49.66,49.67,20352.0,45.9365,45.9643,45.9181,45.9273,20352.0
2015-09-17 12:30:00,49.67,49.72,49.65,49.69,37006.0,45.9273,45.9735,45.9088,45.9458,37006.0
2015-09-17 12:35:00,49.69,49.69,49.62,49.64,23520.0,45.9458,45.9458,45.8811,45.8996,23520.0
2015-09-17 12:40:00,49.64,49.66,49.63,49.65,21433.0,45.8996,45.9181,45.8903,45.9088,21433.0
2015-09-17 12:45:00,49.64,49.68,49.64,49.68,40690.0,45.8996,45.9365,45.8996,45.9365,40690.0
2015-09-17 12:50:00,49.67,49.7,49.65,49.66,23010.0,45.9273,45.955,45.9088,45.9181,23010.0
2015-09-17 12:55:00,49.66,49.71,49.65,49.7,26369.0,45.9181,45.9643,45.9088,45.955,26369.0
2015-09-17 13:00:00,49.69,49.7,49.68,49.69,15420.0,45.9458,45.955,45.9365,45.9458,15420.0
2015-09-17 13:05:00,49.69,49.69,49.65,49.67,50852.0,45.9458,45.9458,45.9088,45.9273,50852.0
2015-09-17 13:10:00,49.67,49.69,49.65,49.69,46425.0,45.9273,45.9458,45.9088,45.9458,46425.0
2015-09-17 13:15:00,49.69,49.8,49.69,49.8,37500.0,45.9458,46.0475,45.9458,46.0475,37500.0
2015-09-17 13:20:00,49.8,49.84,49.77,49.78,52587.0,46.0475,46.0845,46.0198,46.029,52587.0
2015-09-17 13:25:00,49.79,49.81,49.75,49.76,20761.0,46.0383,46.0568,46.0013,46.0105,20761.0
2015-09-17 13:30:00,49.76,49.82,49.75,49.82,14289.0,46.0105,46.066,46.0013,46.066,14289.0
2015-09-17 13:35:00,49.82,49.82,49.77,49.81,19557.0,46.066,46.066,46.0198,46.0568,19557.0
2015-09-17 13:40:00,49.81,49.82,49.77,49.78,48773.0,46.0568,46.066,46.0198,46.029,48773.0
2015-09-17 13:45:00,49.78,49.81,49.77,49.79,41732.0,46.029,46.0568,46.0198,46.0383,41732.0
2015-09-17 13:50:00,49.78,49.88,49.78,49.86,102545.0,46.029,46.1215,46.029,46.103,102545.0
2015-09-17 13:55:00,49.86,49.91,49.74,49.82,71040.0,46.103,46.1492,45.992,46.066,71040.0
2015-09-17 14:00:00,49.82,49.99,49.57,49.69,85883.0,46.066,46.2232,45.8348,45.9458,85883.0
2015-09-17 14:05:00,49.72,50.08,49.7,50.08,126690.0,45.9735,46.3064,45.955,46.3064,126690.0
2015-09-17 14:10:00,50.1,50.23,50.07,50.15,43797.0,46.3249,46.4451,46.2972,46.3711,43797.0
2015-09-17 14:15:00,50.14,50.42,50.11,50.38,113620.0,46.3619,46.6208,46.3341,46.5838,113620.0
2015-09-17 14:20:00,50.38,50.46,50.37,50.44,83960.0,46.5838,46.6578,46.5746,46.6393,83960.0
2015-09-17 14:25:00,50.44,50.49,50.42,50.47,79373.0,46.6393,46.6855,46.6208,46.667,79373.0
2015-09-17 14:30:00,50.48,50.63,50.47,50.62,182424.0,46.6763,46.815,46.667,46.8057,182424.0
2015-09-17 14:35:00,50.63,50.67,50.55,50.6,150558.0,46.815,46.852,46.741,46.7872,150558.0
2015-09-17 14:40:00,50.6,50.91,50.6,50.89,114624.0,46.7872,47.0739,46.7872,47.0554,114624.0
2015-09-17 14:45:00,50.89,51.03,50.82,50.85,117768.0,47.0554,47.1848,46.9906,47.0184,117768.0
2015-09-17 14:50:00,50.86,50.96,50.76,50.77,125947.0,47.0276,47.1201,46.9352,46.9444,125947.0
2015-09-17 14:55:00,50.76,50.76,50.64,50.68,47296.0,46.9352,46.9352,46.8242,46.8612,47296.0
2015-09-17 15:00:00,50.68,50.73,50.57,50.59,37484.0,46.8612,46.9074,46.7595,46.778,37484.0
2015-09-17 15:05:00,50.6,50.6,50.44,50.47,31216.0,46.7872,46.7872,46.6393,46.667,31216.0
2015-09-17 15:10:00,50.47,50.52,50.31,50.34,63935.0,46.667,46.7133,46.5191,46.5468,63935.0
2015-09-17 15:15:00,50.35,50.42,50.3,50.37,36499.0,46.5561,46.6208,46.5098,46.5746,36499.0
2015-09-17 15:20:00,50.35,50.35,50.01,50.25,61066.0,46.5561,46.5561,46.2417,46.4636,61066.0
2015-09-17 15:25:00,50.25,50.27,50.17,50.22,27334.0,46.4636,46.4821,46.3896,46.4359,27334.0
2015-09-17 15:30:00,50.2,50.26,50.13,50.19,79212.0,46.4174,46.4728,46.3526,46.4081,79212.0
2015-09-17 15:35:00,50.19,50.19,50.05,50.14,54562.0,46.4081,46.4081,46.2787,46.3619,54562.0
2015-09-17 15:40:00,50.15,50.21,50.1,50.15,58214.0,46.3711,46.4266,46.3249,46.3711,58214.0
2015-09-17 15:45:00,50.14,50.16,50.06,50.09,66015.0,46.3619,46.3804,46.2879,46.3157,66015.0
2015-09-17 15:50:00,50.09,50.1,49.95,50.0,145593.0,46.3157,46.3249,46.1862,46.2324,145593.0
2015-09-17 15:55:00,50.0,50.1,49.99,50.08,497521.0,46.2324,46.3249,46.2232,46.3064,497521.0
2015-09-18 09:30:00,49.9,50.07,49.32,50.06,577993.0,46.14,46.2972,45.6037,46.2879,577993.0
2015-09-18 09:35:00,50.06,50.58,49.96,50.52,83967.0,46.2879,46.7687,46.1955,46.7133,83967.0
2015-09-18 09:40:00,50.54,50.74,50.48,50.53,46338.0,46.7317,46.9167,46.6763,46.7225,46338.0
2015-09-18 09:45:00,50.48,50.58,50.43,50.43,27334.0,46.6763,46.7687,46.63,46.63,27334.0
2015-09-18 09:50:00,50.41,50.65,50.4,50.62,129716.0,46.6115,46.8335,46.6023,46.8057,129716.0
2015-09-18 09:55:00,50.63,50.67,50.51,50.58,92253.0,46.815,46.852,46.704,46.7687,92253.0
2015-09-18 10:00:00,50.58,50.78,50.52,50.7,138046.0,46.7687,46.9537,46.7133,46.8797,138046.0
2015-09-18 10:05:00,50.71,50.84,50.58,50.58,120277.0,46.8889,47.0091,46.7687,46.7687,120277.0
2015-09-18 10:10:00,50.58,50.82,50.57,50.75,90097.0,46.7687,46.9906,46.7595,46.9259,90097.0
2015-09-18 10:15:00,50.75,50.81,50.67,50.79,57092.0,46.9259,46.9814,46.852,46.9629,57092.0
2015-09-18 10:20:00,50.78,50.96,50.76,50.92,74643.0,46.9537,47.1201,46.9352,47.0831,74643.0
2015-09-18 10:25:00,50.92,51.05,50.9,50.97,107126.0,47.0831,47.2033,47.0646,47.1293,107126.0
2015-09-18 10:30:00,50.98,51.08,50.9,51.05,59275.0,47.1386,47.2311,47.0646,47.2033,59275.0
2015-09-18 10:35:00,51.04,51.09,51.02,51.03,92820.0,47.1941,47.2403,47.1756,47.1848,92820.0
2015-09-18 10:40:00,51.03,51.03,50.93,50.98,59250.0,47.1848,47.1848,47.0924,47.1386,59250.0
2015-09-18 10:45:00,50.97,51.1,50.97,51.08,36346.0,47.1293,47.2496,47.1293,47.2311,36346.0
2015-09-18 10:50:00,51.08,51.09,51.05,51.06,33934.0,47.2311,47.2403,47.2033,47.2126,33934.0
2015-09-18 10:55:00,51.06,51.1,51.03,51.07,46952.0,47.2126,47.2496,47.1848,47.2218,46952.0
2015-09-18 11:00:00,51.06,51.06,50.97,50.99,31942.0,47.2126,47.2126,47.1293,47.1478,31942.0
2015-09-18 11:05:00,50.99,51.0,50.9,50.91,25191.0,47.1478,47.1571,47.0646,47.0739,25191.0
2015-09-18 11:10:00,50.91,50.93,50.87,50.93,20980.0,47.0739,47.0924,47.0369,47.0924,20980.0
2015-09-18 11:15:00,50.92,50.93,50.87,50.91,20387.0,47.0831,47.0924,47.0369,47.0739,20387.0
2015-09-18 11:20:00,50.91,50.93,50.88,50.91,14840.0,47.0739,47.0924,47.0461,47.0739,14840.0
2015-09-18 11:25:00,50.92,50.97,50.84,50.85,20311.0,47.0831,47.1293,47.0091,47.0184,20311.0
2015-09-18 11:30:00,50.84,50.84,50.76,50.76,20415.0,47.0091,47.0091,46.9352,46.9352,20415.0
2015-09-18 11:35:00,50.76,50.77,50.71,50.74,27353.0,46.9352,46.9444,46.8889,46.9167,27353.0
2015-09-18 11:40:00,50.74,50.76,50.72,50.73,33675.0,46.9167,46.9352,46.8982,46.9074,33675.0
2015-09-18 11:45:00,50.73,50.84,50.73,50.8,30902.0,46.9074,47.0091,46.9074,46.9722,30902.0
2015-09-18 11:50:00,50.8,50.8,50.73,50.74,19816.0,46.9722,46.9722,46.9074,46.9167,19816.0
2015-09-18 11:55:00,50.73,50.74,50.69,50.7,17729.0,46.9074,46.9167,46.8704,46.8797,17729.0
2015-09-18 12:00:00,50.7,50.71,50.63,50.63,17005.0,46.8797,46.8889,46.815,46.815,17005.0
2015-09-18 12:05:00,50.64,50.67,50.6,50.64,26526.0,46.8242,46.852,46.7872,46.8242,26526.0
2015-09-18 12:10:00,50.64,50.64,50.59,50.61,24939.0,46.8242,46.8242,46.778,46.7965,24939.0
2015-09-18 12:15:00,50.61,50.61,50.54,50.55,23270.0,46.7965,46.7965,46.7317,46.741,23270.0
2015-09-18 12:20:00,50.54,50.54,50.47,50.5,83275.0,46.7317,46.7317,46.667,46.6948,83275.0
2015-09-18 12:25:00,50.49,50.57,50.49,50.54,104773.0,46.6855,46.7595,46.6855,46.7317,104773.0
2015-09-18 12:30:00,50.54,50.61,50.53,50.61,65805.0,46.7317,46.7965,46.7225,46.7965,65805.0
2015-09-18 12:35:00,50.6,50.64,50.54,50.54,67437.0,46.7872,46.8242,46.7317,46.7317,67437.0
2015-09-18 12:40:00,50.54,50.55,50.35,50.37,113233.0,46.7317,46.741,46.5561,46.5746,113233.0
2015-09-18 12:45:00,50.37,50.52,50.36,50.48,98412.0,46.5746,46.7133,46.5653,46.6763,98412.0
2015-09-18 12:50:00,50.48,50.56,50.48,50.51,40810.0,46.6763,46.7502,46.6763,46.704,40810.0
2015-09-18 12:55:00,50.51,50.55,50.5,50.5,24212.0,46.704,46.741,46.6948,46.6948,24212.0
2015-09-18 13:00:00,50.49,50.57,50.46,50.56,62323.0,46.6855,46.7595,46.6578,46.7502,62323.0
2015-09-18 13:05:00,50.55,50.58,50.48,50.53,40302.0,46.741,46.7687,46.6763,46.7225,40302.0
2015-09-18 13:10:00,50.53,50.57,50.45,50.5,39556.0,46.7225,46.7595,46.6485,46.6948,39556.0
2015-09-18 13:15:00,50.49,50.55,50.46,50.52,61805.0,46.6855,46.741,46.6578,46.7133,61805.0
2015-09-18 13:20:00,50.51,50.52,50.45,50.45,33184.0,46.704,46.7133,46.6485,46.6485,33184.0
2015-09-18 13:25:00,50.46,50.57,50.46,50.54,38827.0,46.6578,46.7595,46.6578,46.7317,38827.0
2015-09-18 13:30:00,50.53,50.61,50.51,50.59,43325.0,46.7225,46.7965,46.704,46.778,43325.0
2015-09-18 13:35:00,50.6,50.6,50.54,50.56,33092.0,46.7872,46.7872,46.7317,46.7502,33092.0
2015-09-18 13:40:00,50.57,50.65,50.57,50.63,25656.0,46.7595,46.8335,46.7595,46.815,25656.0
2015-09-18 13:45:00,50.63,50.65,50.62,50.64,24902.0,46.815,46.8335,46.8057,46.8242,24902.0
2015-09-18 13:50:00,50.64,50.64,50.59,50.62,27861.0,46.8242,46.8242,46.778,46.8057,27861.0
2015-09-18 13:55:00,50.63,50.64,50.57,50.62,56756.0,46.815,46.8242,46.7595,46.8057,56756.0
2015-09-18 14:00:00,50.61,50.65,50.59,50.65,36016.0,46.7965,46.8335,46.778,46.8335,36016.0
2015-09-18 14:05:00,50.63,50.73,50.63,50.67,40341.0,46.815,46.9074,46.815,46.852,40341.0
2015-09-18 14:10:00,50.67,50.82,50.65,50.81,51681.0,46.852,46.9906,46.8335,46.9814,51681.0
2015-09-18 14:15:00,50.8,50.91,50.8,50.86,51845.0,46.9722,47.0739,46.9722,47.0276,51845.0
2015-09-18 14:20:00,50.85,50.9,50.83,50.9,26480.0,47.0184,47.0646,46.9999,47.0646,26480.0
2015-09-18 14:25:00,50.91,50.92,50.86,50.86,31300.0,47.0739,47.0831,47.0276,47.0276,31300.0
2015-09-18 14:30:00,50.86,50.87,50.78,50.8,29401.0,47.0276,47.0369,46.9537,46.9722,29401.0
2015-09-18 14:35:00,50.8,50.85,50.78,50.85,22314.0,46.9722,47.0184,46.9537,47.0184,22314.0
2015-09-18 14:40:00,50.85,50.89,50.82,50.83,30453.0,47.0184,47.0554,46.9906,46.9999,30453.0
2015-09-18 14:45:00,50.83,50.83,50.73,50.73,37880.0,46.9999,46.9999,46.9074,46.9074,37880.0
2015-09-18 14:50:00,50.72,50.75,50.68,50.7,67597.0,46.8982,46.9259,46.8612,46.8797,67597.0
2015-09-18 14:55:00,50.69,50.76,50.69,50.75,48134.0,46.8704,46.9352,46.8704,46.9259,48134.0
2015-09-18 15:00:00,50.75,50.8,50.65,50.65,50438.0,46.9259,46.9722,46.8335,46.8335,50438.0
2015-09-18 15:05:00,50.65,50.65,50.59,50.6,31810.0,46.8335,46.8335,46.778,46.7872,31810.0
2015-09-18 15:10:00,50.6,50.67,50.6,50.66,33295.0,46.7872,46.852,46.7872,46.8427,33295.0
2015-09-18 15:15:00,50.66,50.67,50.6,50.64,53059.0,46.8427,46.852,46.7872,46.8242,53059.0
2015-09-18 15:20:00,50.64,50.65,50.57,50.65,42620.0,46.8242,46.8335,46.7595,46.8335,42620.0
2015-09-18 15:25:00,50.64,50.69,50.63,50.68,57213.0,46.8242,46.8704,46.815,46.8612,57213.0
2015-09-18 15:30:00,50.67,50.68,50.6,50.62,139799.0,46.852,46.8612,46.7872,46.8057,139799.0
2015-09-18 15:35:00,50.62,50.62,50.55,50.58,79662.0,46.8057,46.8057,46.741,46.7687,79662.0
2015-09-18 15:40:00,50.58,50.59,50.52,50.53,123195.0,46.7687,46.778,46.7133,46.7225,123195.0
2015-09-18 15:45:00,50.52,50.6,50.52,50.58,325225.0,46.7133,46.7872,46.7133,46.7687,325225.0
2015-09-18 15:50:00,50.58,50.67,50.57,50.66,246363.0,46.7687,46.852,46.7595,46.8427,246363.0
2015-09-18 15:55:00,50.66,50.67,50.55,50.62,776755.0,46.8427,46.852,46.741,46.8057,776755.0
2015-09-21 09:30:00,50.69,51.09,50.52,50.97,85602.0,46.8704,47.2403,46.7133,47.1293,85602.0
2015-09-21 09:35:00,51.0,51.24,50.97,51.08,95654.0,47.1571,47.379,47.1293,47.2311,95654.0
2015-09-21 09:40:00,51.1,51.2,51.05,51.09,81285.0,47.2496,47.342,47.2033,47.2403,81285.0
2015-09-21 09:45:00,51.07,51.23,51.06,51.22,61483.0,47.2218,47.3698,47.2126,47.3605,61483.0
2015-09-21 09:50:00,51.22,51.35,51.21,51.31,59517.0,47.3605,47.4807,47.3513,47.4437,59517.0
2015-09-21 09:55:00,51.3,51.31,51.19,51.3,52442.0,47.4345,47.4437,47.3328,47.4345,52442.0
2015-09-21 10:00:00,51.29,51.31,51.13,51.14,53840.0,47.4252,47.4437,47.2773,47.2865,53840.0
2015-09-21 10:05:00,51.15,51.19,51.02,51.07,39479.0,47.2958,47.3328,47.1756,47.2218,39479.0
2015-09-21 10:10:00,51.04,51.09,50.98,51.05,29417.0,47.1941,47.2403,47.1386,47.2033,29417.0
2015-09-21 10:15:00,51.05,51.05,50.93,51.03,64096.0,47.2033,47.2033,47.0924,47.1848,64096.0
2015-09-21 10:20:00,51.02,51.05,50.97,51.05,34626.0,47.1756,47.2033,47.1293,47.2033,34626.0
2015-09-21 10:25:00,51.04,51.08,51.0,51.06,49203.0,47.1941,47.2311,47.1571,47.2126,49203.0
2015-09-21 10:30:00,51.06,51.19,51.05,51.14,44362.0,47.2126,47.3328,47.2033,47.2865,44362.0
2015-09-21 10:35:00,51.14,51.19,51.07,51.15,29162.0,47.2865,47.3328,47.2218,47.2958,29162.0
2015-09-21 10:40:00,51.15,51.16,51.04,51.04,27363.0,47.2958,47.305,47.1941,47.1941,27363.0
2015-09-21 10:45:00,51.05,51.07,51.01,51.02,13290.0,47.2033,47.2218,47.1663,47.1756,13290.0
2015-09-21 10:50:00,51.01,51.1,51.01,51.09,26362.0,47.1663,47.2496,47.1663,47.2403,26362.0
2015-09-21 10:55:00,51.1,51.11,51.07,51.09,45139.0,47.2496,47.2588,47.2218,47.2403,45139.0
2015-09-21 11:00:00,51.09,51.1,50.98,51.0,27347.0,47.2403,47.2496,47.1386,47.1571,27347.0
2015-09-21 11:05:00,51.0,51.0,50.95,50.97,24789.0,47.1571,47.1571,47.1109,47.1293,24789.0
2015-09-21 11:10:00,50.97,50.98,50.92,50.93,12033.0,47.1293,47.1386,47.0831,47.0924,12033.0
2015-09-21 11:15:00,50.94,50.97,50.93,50.94,18146.0,47.1016,47.1293,47.0924,47.1016,18146.0
2015-09-21 11:20:00,50.94,50.94,50.86,50.88,24004.0,47.1016,47.1016,47.0276,47.0461,24004.0
2015-09-21 11:25:00,50.87,50.9,50.83,50.87,29922.0,47.0369,47.0646,46.9999,47.0369,29922.0
2015-09-21 11:30:00,50.87,50.93,50.86,50.87,50783.0,47.0369,47.0924,47.0276,47.0369,50783.0
2015-09-21 11:35:00,50.87,50.95,50.85,50.95,29905.0,47.0369,47.1109,47.0184,47.1109,29905.0
2015-09-21 11:40:00,50.95,51.0,50.94,50.98,41504.0,47.1109,47.1571,47.1016,47.1386,41504.0
2015-09-21 11:45:00,50.98,51.0,50.93,50.96,18005.0,47.1386,47.1571,47.0924,47.1201,18005.0
2015-09-21 11:50:00,50.97,50.98,50.91,50.94,20390.0,47.1293,47.1386,47.0739,47.1016,20390.0
2015-09-21 11:55:00,50.94,50.97,50.91,50.93,19106.0,47.1016,47.1293,47.0739,47.0924,19106.0
2015-09-21 12:00:00,50.93,50.94,50.8,50.81,25160.0,47.0924,47.1016,46.9722,46.9814,25160.0
2015-09-21 12:05:00,50.8,50.85,50.78,50.81,15822.0,46.9722,47.0184,46.9537,46.9814,15822.0
2015-09-21 12:10:00,50.82,50.88,50.82,50.86,19284.0,46.9906,47.0461,46.9906,47.0276,19284.0
2015-09-21 12:15:00,50.85,50.9,50.83,50.9,15701.0,47.0184,47.0646,46.9999,47.0646,15701.0
2015-09-21 12:20:00,50.9,50.93,50.89,50.91,19088.0,47.0646,47.0924,47.0554,47.0739,19088.0
2015-09-21 12:25:00,50.92,51.01,50.92,51.01,30612.0,47.0831,47.1663,47.0831,47.1663,30612.0
2015-09-21 12:30:00,51.0,51.01,50.97,50.99,21205.0,47.1571,47.1663,47.1293,47.1478,21205.0
2015-09-21 12:35:00,51.0,51.06,50.99,51.04,23321.0,47.1571,47.2126,47.1478,47.1941,23321.0
2015-09-21 12:40:00,51.05,51.1,51.05,51.09,17771.0,47.2033,47.2496,47.2033,47.2403,17771.0
2015-09-21 12:45:00,51.09,51.09,51.05,51.07,17339.0,47.2403,47.2403,47.2033,47.2218,17339.0
2015-09-21 12:50:00,51.07,51.07,50.96,51.0,52278.0,47.2218,47.2218,47.1201,47.1571,52278.0
2015-09-21 12:55:00,51.0,51.05,50.97,51.03,34772.0,47.1571,47.2033,47.1293,47.1848,34772.0
2015-09-21 13:00:00,51.03,51.06,51.01,51.04,23722.0,47.1848,47.2126,47.1663,47.1941,23722.0
2015-09-21 13:05:00,51.05,51.08,51.02,51.04,21188.0,47.2033,47.2311,47.1756,47.1941,21188.0
2015-09-21 13:10:00,51.04,51.04,50.96,51.0,19989.0,47.1941,47.1941,47.1201,47.1571,19989.0
2015-09-21 13:15:00,50.99,51.11,50.96,51.1,28184.0,47.1478,47.2588,47.1201,47.2496,28184.0
2015-09-21 13:20:00,51.11,51.12,51.03,51.11,28289.0,47.2588,47.268,47.1848,47.2588,28289.0
2015-09-21 13:25:00,51.11,51.13,51.05,51.06,22305.0,47.2588,47.2773,47.2033,47.2126,22305.0
2015-09-21 13:30:00,51.07,51.11,51.07,51.09,25733.0,47.2218,47.2588,47.2218,47.2403,25733.0
2015-09-21 13:35:00,51.08,51.19,51.08,51.19,38486.0,47.2311,47.3328,47.2311,47.3328,38486.0
2015-09-21 13:40:00,51.18,51.24,51.17,51.23,32611.0,47.3235,47.379,47.3143,47.3698,32611.0
2015-09-21 13:45:00,51.23,51.23,51.14,51.14,20111.0,47.3698,47.3698,47.2865,47.2865,20111.0
2015-09-21 13:50:00,51.15,51.17,51.12,51.16,32886.0,47.2958,47.3143,47.268,47.305,32886.0
2015-09-21 13:55:00,51.16,51.17,51.11,51.15,39743.0,47.305,47.3143,47.2588,47.2958,39743.0
2015-09-21 14:00:00,51.15,51.21,51.14,51.21,37950.0,47.2958,47.3513,47.2865,47.3513,37950.0
2015-09-21 14:05:00,51.2,51.24,51.2,51.24,22049.0,47.342,47.379,47.342,47.379,22049.0
2015-09-21 14:10:00,51.24,51.25,51.14,51.14,66459.0,47.379,47.3882,47.2865,47.2865,66459.0
2015-09-21 14:15:00,51.15,51.23,51.15,51.22,34361.0,47.2958,47.3698,47.2958,47.3605,34361.0
2015-09-21 14:20:00,51.22,51.27,51.22,51.25,32291.0,47.3605,47.4067,47.3605,47.3882,32291.0
2015-09-21 14:25:00,51.25,51.26,51.2,51.21,30328.0,47.3882,47.3975,47.342,47.3513,30328.0
2015-09-21 14:30:00,51.2,51.22,51.13,51.22,38496.0,47.342,47.3605,47.2773,47.3605,38496.0
2015-09-21 14:35:00,51.21,51.23,51.19,51.23,28084.0,47.3513,47.3698,47.3328,47.3698,28084.0
2015-09-21 14:40:00,51.23,51.23,51.18,51.2,39769.0,47.3698,47.3698,47.3235,47.342,39769.0
2015-09-21 14:45:00,51.21,51.27,51.21,51.27,26030.0,47.3513,47.4067,47.3513,47.4067,26030.0
2015-09-21 14:50:00,51.27,51.31,51.25,51.28,49451.0,47.4067,47.4437,47.3882,47.416,49451.0
2015-09-21 14:55:00,51.28,51.31,51.27,51.3,37458.0,47.416,47.4437,47.4067,47.4345,37458.0
2015-09-21 15:00:00,51.29,51.31,51.24,51.29,81193.0,47.4252,47.4437,47.379,47.4252,81193.0
2015-09-21 15:05:00,51.28,51.29,51.24,51.28,84061.0,47.416,47.4252,47.379,47.416,84061.0
2015-09-21 15:10:00,51.29,51.29,51.2,51.2,50627.0,47.4252,47.4252,47.342,47.342,50627.0
2015-09-21 15:15:00,51.2,51.22,51.14,51.14,33320.0,47.342,47.3605,47.2865,47.2865,33320.0
2015-09-21 15:20:00,51.15,51.15,51.07,51.09,37845.0,47.2958,47.2958,47.2218,47.2403,37845.0
2015-09-21 15:25:00,51.08,51.13,51.06,51.07,29221.0,47.2311,47.2773,47.2126,47.2218,29221.0
2015-09-21 15:30:00,51.07,51.08,50.93,50.94,55832.0,47.2218,47.2311,47.0924,47.1016,55832.0
2015-09-21 15:35:00,50.94,50.98,50.9,50.96,84295.0,47.1016,47.1386,47.0646,47.1201,84295.0
2015-09-21 15:40:00,50.96,51.05,50.95,51.03,77835.0,47.1201,47.2033,47.1109,47.1848,77835.0
2015-09-21 15:45:00,51.04,51.13,51.04,51.11,100180.0,47.1941,47.2773,47.1941,47.2588,100180.0
2015-09-21 15:50:00,51.1,51.15,51.09,51.14,130305.0,47.2496,47.2958,47.2403,47.2865,130305.0
2015-09-21 15:55:00,51.14,51.19,51.12,51.18,214078.0,47.2865,47.3328,47.268,47.3235,214078.0
2015-09-22 09:30:00,50.92,51.08,50.52,51.05,55798.0,47.0831,47.2311,46.7133,47.2033,55798.0
2015-09-22 09:35:00,51.05,51.44,50.98,51.37,173277.0,47.2033,47.5639,47.1386,47.4992,173277.0
2015-09-22 09:40:00,51.36,51.4,51.26,51.32,97739.0,47.49,47.5269,47.3975,47.453,97739.0
2015-09-22 09:45:00,51.31,51.41,51.29,51.41,79864.0,47.4437,47.5362,47.4252,47.5362,79864.0
2015-09-22 09:50:00,51.4,51.4,51.33,51.36,87395.0,47.5269,47.5269,47.4622,47.49,87395.0
2015-09-22 09:55:00,51.36,51.38,51.34,51.36,278460.0,47.49,47.5085,47.4715,47.49,278460.0
2015-09-22 10:00:00,51.36,51.38,51.26,51.28,95226.0,47.49,47.5085,47.3975,47.416,95226.0
2015-09-22 10:05:00,51.28,51.28,51.14,51.18,64110.0,47.416,47.416,47.2865,47.3235,64110.0
2015-09-22 10:10:00,51.18,51.29,51.17,51.28,69255.0,47.3235,47.4252,47.3143,47.416,69255.0
2015-09-22 10:15:00,51.29,51.36,51.28,51.28,49282.0,47.4252,47.49,47.416,47.416,49282.0
2015-09-22 10:20:00,51.27,51.27,51.18,51.19,93953.0,47.4067,47.4067,47.3235,47.3328,93953.0
2015-09-22 10:25:00,51.2,51.21,51.16,51.18,70938.0,47.342,47.3513,47.305,47.3235,70938.0
2015-09-22 10:30:00,51.18,51.19,51.1,51.14,69467.0,47.3235,47.3328,47.2496,47.2865,69467.0
2015-09-22 10:35:00,51.13,51.16,51.08,51.13,56512.0,47.2773,47.305,47.2311,47.2773,56512.0
2015-09-22 10:40:00,51.13,51.16,51.1,51.14,46876.0,47.2773,47.305,47.2496,47.2865,46876.0
2015-09-22 10:45:00,51.15,51.16,51.11,51.12,33086.0,47.2958,47.305,47.2588,47.268,33086.0
2015-09-22 10:50:00,51.11,51.14,51.1,51.14,32446.0,47.2588,47.2865,47.2496,47.2865,32446.0
2015-09-22 10:55:00,51.13,51.19,51.13,51.16,35610.0,47.2773,47.3328,47.2773,47.305,35610.0
2015-09-22 11:00:00,51.16,51.22,51.16,51.21,41951.0,47.305,47.3605,47.305,47.3513,41951.0
2015-09-22 11:05:00,51.21,51.23,51.16,51.16,146709.0,47.3513,47.3698,47.305,47.305,146709.0
2015-09-22 11:10:00,51.16,51.27,51.16,51.19,39149.0,47.305,47.4067,47.305,47.3328,39149.0
2015-09-22 11:15:00,51.18,51.27,51.17,51.27,30551.0,47.3235,47.4067,47.3143,47.4067,30551.0
2015-09-22 11:20:00,51.26,51.35,51.26,51.32,44071.0,47.3975,47.4807,47.3975,47.453,44071.0
2015-09-22 11:25:00,51.31,51.32,51.29,51.29,28513.0,47.4437,47.453,47.4252,47.4252,28513.0
2015-09-22 11:30:00,51.29,51.31,51.2,51.21,94614.0,47.4252,47.4437,47.342,47.3513,94614.0
2015-09-22 11:35:00,51.21,51.21,51.13,51.14,33343.0,47.3513,47.3513,47.2773,47.2865,33343.0
2015-09-22 11:40:00,51.14,51.23,51.13,51.23,39256.0,47.2865,47.3698,47.2773,47.3698,39256.0
2015-09-22 11:45:00,51.23,51.31,51.23,51.3,44445.0,47.3698,47.4437,47.3698,47.4345,44445.0
2015-09-22 11:50:00,51.29,51.35,51.29,51.3,49810.0,47.4252,47.4807,47.4252,47.4345,49810.0
2015-09-22 11:55:00,51.29,51.32,51.26,51.29,68773.0,47.4252,47.453,47.3975,47.4252,68773.0
2015-09-22 12:00:00,51.27,51.28,51.19,51.2,27872.0,47.4067,47.416,47.3328,47.342,27872.0
2015-09-22 12:05:00,51.2,51.35,51.2,51.34,36312.0,47.342,47.4807,47.342,47.4715,36312.0
2015-09-22 12:10:00,51.35,51.37,51.34,51.35,40858.0,47.4807,47.4992,47.4715,47.4807,40858.0
2015-09-22 12:15:00,51.35,51.43,51.34,51.43,63407.0,47.4807,47.5547,47.4715,47.5547,63407.0
2015-09-22 12:20:00,51.43,51.44,51.4,51.44,68059.0,47.5547,47.5639,47.5269,47.5639,68059.0
2015-09-22 12:25:00,51.44,51.44,51.32,51.36,52132.0,47.5639,47.5639,47.453,47.49,52132.0
2015-09-22 12:30:00,51.36,51.36,51.23,51.24,34063.0,47.49,47.49,47.3698,47.379,34063.0
2015-09-22 12:35:00,51.23,51.23,51.2,51.22,38471.0,47.3698,47.3698,47.342,47.3605,38471.0
2015-09-22 12:40:00,51.22,51.27,51.21,51.27,62179.0,47.3605,47.4067,47.3513,47.4067,62179.0
2015-09-22 12:45:00,51.26,51.27,51.14,51.16,63258.0,47.3975,47.4067,47.2865,47.305,63258.0
2015-09-22 12:50:00,51.16,51.19,51.11,51.11,54148.0,47.305,47.3328,47.2588,47.2588,54148.0
2015-09-22 12:55:00,51.1,51.14,51.06,51.14,54488.0,47.2496,47.2865,47.2126,47.2865,54488.0
2015-09-22 13:00:00,51.14,51.27,51.12,51.26,76821.0,47.2865,47.4067,47.268,47.3975,76821.0
2015-09-22 13:05:00,51.26,51.28,51.24,51.26,89357.0,47.3975,47.416,47.379,47.3975,89357.0
2015-09-22 13:10:00,51.26,51.29,51.24,51.26,165087.0,47.3975,47.4252,47.379,47.3975,165087.0
2015-09-22 13:15:00,51.26,51.27,51.24,51.25,281500.0,47.3975,47.4067,47.379,47.3882,281500.0
2015-09-22 13:20:00,51.25,51.26,51.2,51.25,144925.0,47.3882,47.3975,47.342,47.3882,144925.0
2015-09-22 13:25:00,51.25,51.31,51.23,51.26,104861.0,47.3882,47.4437,47.3698,47.3975,104861.0
2015-09-22 13:30:00,51.26,51.28,51.22,51.25,45943.0,47.3975,47.416,47.3605,47.3882,45943.0
2015-09-22 13:35:00,51.25,51.26,51.23,51.25,67708.0,47.3882,47.3975,47.3698,47.3882,67708.0
2015-09-22 13:40:00,51.24,51.29,51.24,51.26,44181.0,47.379,47.4252,47.379,47.3975,44181.0
2015-09-22 13:45:00,51.27,51.32,51.24,51.25,53767.0,47.4067,47.453,47.379,47.3882,53767.0
2015-09-22 13:50:00,51.25,51.28,51.24,51.26,75570.0,47.3882,47.416,47.379,47.3975,75570.0
2015-09-22 13:55:00,51.26,51.28,51.21,51.25,38605.0,47.3975,47.416,47.3513,47.3882,38605.0
2015-09-22 14:00:00,51.24,51.25,51.21,51.22,53025.0,47.379,47.3882,47.3513,47.3605,53025.0
2015-09-22 14:05:00,51.22,51.25,51.2,51.24,120796.0,47.3605,47.3882,47.342,47.379,120796.0
2015-09-22 14:10:00,51.25,51.26,51.23,51.25,132479.0,47.3882,47.3975,47.3698,47.3882,132479.0
2015-09-22 14:15:00,51.25,51.28,51.24,51.25,42638.0,47.3882,47.416,47.379,47.3882,42638.0
2015-09-22 14:20:00,51.25,51.25,51.15,51.15,163816.0,47.3882,47.3882,47.2958,47.2958,163816.0
2015-09-22 14:25:00,51.15,51.16,51.09,51.15,169815.0,47.2958,47.305,47.2403,47.2958,169815.0
2015-09-22 14:30:00,51.15,51.21,51.14,51.19,59849.0,47.2958,47.3513,47.2865,47.3328,59849.0
2015-09-22 14:35:00,51.19,51.28,51.17,51.27,65931.0,47.3328,47.416,47.3143,47.4067,65931.0
2015-09-22 14:40:00,51.26,51.35,51.25,51.34,61091.0,47.3975,47.4807,47.3882,47.4715,61091.0
2015-09-22 14:45:00,51.34,51.36,51.22,51.23,46009.0,47.4715,47.49,47.3605,47.3698,46009.0
2015-09-22 14:50:00,51.22,51.25,51.21,51.24,32493.0,47.3605,47.3882,47.3513,47.379,32493.0
2015-09-22 14:55:00,51.23,51.28,51.19,51.28,39920.0,47.3698,47.416,47.3328,47.416,39920.0
2015-09-22 15:00:00,51.28,51.28,51.23,51.24,52078.0,47.416,47.416,47.3698,47.379,52078.0
2015-09-22 15:05:00,51.23,51.39,51.23,51.38,171792.0,47.3698,47.5177,47.3698,47.5085,171792.0
2015-09-22 15:10:00,51.38,51.42,51.33,51.42,133543.0,47.5085,47.5454,47.4622,47.5454,133543.0
2015-09-22 15:15:00,51.41,51.53,51.4,51.49,143216.0,47.5362,47.6471,47.5269,47.6102,143216.0
2015-09-22 15:20:00,51.49,51.51,51.4,51.43,88643.0,47.6102,47.6287,47.5269,47.5547,88643.0
2015-09-22 15:25:00,51.43,51.56,51.43,51.56,117286.0,47.5547,47.6749,47.5547,47.6749,117286.0
2015-09-22 15:30:00,51.56,51.69,51.56,51.67,117439.0,47.6749,47.7951,47.6749,47.7766,117439.0
2015-09-22 15:35:00,51.67,51.68,51.57,51.59,214465.0,47.7766,47.7858,47.6841,47.7026,214465.0
2015-09-22 15:40:00,51.59,51.6,51.51,51.52,228788.0,47.7026,47.7119,47.6287,47.6379,228788.0
2015-09-22 15:45:00,51.51,51.51,51.39,51.42,173122.0,47.6287,47.6287,47.5177,47.5454,173122.0
2015-09-22 15:50:00,51.41,51.5,51.41,51.5,198757.0,47.5362,47.6194,47.5362,47.6194,198757.0
2015-09-22 15:55:00,51.5,51.52,51.44,51.46,584676.0,47.6194,47.6379,47.5639,47.5824,584676.0
2015-09-23 09:30:00,51.49,51.5,51.18,51.33,29976.0,47.6102,47.6194,47.3235,47.4622,29976.0
2015-09-23 09:35:00,51.38,51.65,51.38,51.58,44004.0,47.5085,47.7581,47.5085,47.6934,44004.0
2015-09-23 09:40:00,51.57,51.7,51.52,51.66,36862.0,47.6841,47.8043,47.6379,47.7674,36862.0
2015-09-23 09:45:00,51.65,51.73,51.63,51.66,214161.0,47.7581,47.8321,47.7396,47.7674,214161.0
2015-09-23 09:50:00,51.65,51.76,51.64,51.76,248972.0,47.7581,47.8598,47.7489,47.8598,248972.0
2015-09-23 09:55:00,51.75,51.76,51.68,51.73,159337.0,47.8506,47.8598,47.7858,47.8321,159337.0
2015-09-23 10:00:00,51.73,51.73,51.57,51.61,423887.0,47.8321,47.8321,47.6841,47.7211,423887.0
2015-09-23 10:05:00,51.61,51.76,51.6,51.74,66064.0,47.7211,47.8598,47.7119,47.8413,66064.0
2015-09-23 10:10:00,51.73,51.75,51.69,51.7,29594.0,47.8321,47.8506,47.7951,47.8043,29594.0
2015-09-23 10:15:00,51.7,51.71,51.67,51.7,31149.0,47.8043,47.8136,47.7766,47.8043,31149.0
2015-09-23 10:20:00,51.7,51.73,51.69,51.72,320843.0,47.8043,47.8321,47.7951,47.8228,320843.0
2015-09-23 10:25:00,51.73,51.99,51.72,51.93,80381.0,47.8321,48.0725,47.8228,48.017,80381.0
2015-09-23 10:30:00,51.94,51.94,51.78,51.85,61063.0,48.0263,48.0263,47.8783,47.943,61063.0
2015-09-23 10:35:00,51.85,51.87,51.74,51.76,62014.0,47.943,47.9615,47.8413,47.8598,62014.0
2015-09-23 10:40:00,51.76,51.96,51.76,51.88,98997.0,47.8598,48.0447,47.8598,47.9708,98997.0
2015-09-23 10:45:00,51.88,51.93,51.84,51.92,47271.0,47.9708,48.017,47.9338,48.0078,47271.0
2015-09-23 10:50:00,51.93,51.97,51.92,51.96,56904.0,48.017,48.054,48.0078,48.0447,56904.0
2015-09-23 10:55:00,51.95,51.96,51.77,51.77,42286.0,48.0355,48.0447,47.8691,47.8691,42286.0
2015-09-23 11:00:00,51.78,51.79,51.7,51.73,34384.0,47.8783,47.8876,47.8043,47.8321,34384.0
2015-09-23 11:05:00,51.73,51.74,51.69,51.71,246485.0,47.8321,47.8413,47.7951,47.8136,246485.0
2015-09-23 11:10:00,51.7,51.71,51.65,51.69,467514.0,47.8043,47.8136,47.7581,47.7951,467514.0
2015-09-23 11:15:00,51.69,51.71,51.66,51.71,61897.0,47.7951,47.8136,47.7674,47.8136,61897.0
2015-09-23 11:20:00,51.7,51.74,51.69,51.73,42303.0,47.8043,47.8413,47.7951,47.8321,42303.0
2015-09-23 11:25:00,51.73,51.75,51.69,51.7,52983.0,47.8321,47.8506,47.7951,47.8043,52983.0
2015-09-23 11:30:00,51.7,51.71,51.69,51.71,39628.0,47.8043,47.8136,47.7951,47.8136,39628.0
2015-09-23 11:35:00,51.7,51.76,51.7,51.75,33173.0,47.8043,47.8598,47.8043,47.8506,33173.0
2015-09-23 11:40:00,51.75,51.75,51.7,51.72,22213.0,47.8506,47.8506,47.8043,47.8228,22213.0
2015-09-23 11:45:00,51.72,51.78,51.72,51.76,25185.0,47.8228,47.8783,47.8228,47.8598,25185.0
2015-09-23 11:50:00,51.76,51.78,51.74,51.76,13303.0,47.8598,47.8783,47.8413,47.8598,13303.0
2015-09-23 11:55:00,51.77,51.84,51.76,51.83,20317.0,47.8691,47.9338,47.8598,47.9245,20317.0
2015-09-23 12:00:00,51.83,51.83,51.72,51.78,28692.0,47.9245,47.9245,47.8228,47.8783,28692.0
2015-09-23 12:05:00,51.78,51.81,51.76,51.8,20978.0,47.8783,47.9061,47.8598,47.8968,20978.0
2015-09-23 12:10:00,51.81,51.88,51.81,51.87,24824.0,47.9061,47.9708,47.9061,47.9615,24824.0
2015-09-23 12:15:00,51.87,51.91,51.86,51.9,24816.0,47.9615,47.9985,47.9523,47.9893,24816.0
2015-09-23 12:20:00,51.91,51.93,51.9,51.91,20562.0,47.9985,48.017,47.9893,47.9985,20562.0
2015-09-23 12:25:00,51.91,51.91,51.9,51.9,11558.0,47.9985,47.9985,47.9893,47.9893,11558.0
2015-09-23 12:30:00,51.9,51.94,51.9,51.93,24248.0,47.9893,48.0263,47.9893,48.017,24248.0
2015-09-23 12:35:00,51.92,51.93,51.92,51.92,13172.0,48.0078,48.017,48.0078,48.0078,13172.0
2015-09-23 12:40:00,51.92,51.92,51.9,51.91,18486.0,48.0078,48.0078,47.9893,47.9985,18486.0
2015-09-23 12:45:00,51.9,51.95,51.86,51.87,52041.0,47.9893,48.0355,47.9523,47.9615,52041.0
2015-09-23 12:50:00,51.87,51.92,51.87,51.91,22503.0,47.9615,48.0078,47.9615,47.9985,22503.0
2015-09-23 12:55:00,51.91,51.92,51.87,51.87,29966.0,47.9985,48.0078,47.9615,47.9615,29966.0
2015-09-23 13:00:00,51.87,51.92,51.87,51.89,17586.0,47.9615,48.0078,47.9615,47.98,17586.0
2015-09-23 13:05:00,51.89,51.92,51.88,51.91,43729.0,47.98,48.0078,47.9708,47.9985,43729.0
2015-09-23 13:10:00,51.91,51.92,51.88,51.88,14366.0,47.9985,48.0078,47.9708,47.9708,14366.0
2015-09-23 13:15:00,51.88,51.89,51.81,51.81,19397.0,47.9708,47.98,47.9061,47.9061,19397.0
2015-09-23 13:20:00,51.81,51.82,51.77,51.77,22288.0,47.9061,47.9153,47.8691,47.8691,22288.0
2015-09-23 13:25:00,51.77,51.78,51.7,51.71,38742.0,47.8691,47.8783,47.8043,47.8136,38742.0
2015-09-23 13:30:00,51.71,51.78,51.7,51.78,38046.0,47.8136,47.8783,47.8043,47.8783,38046.0
2015-09-23 13:35:00,51.78,51.79,51.75,51.79,15951.0,47.8783,47.8876,47.8506,47.8876,15951.0
2015-09-23 13:40:00,51.79,51.87,51.77,51.86,26582.0,47.8876,47.9615,47.8691,47.9523,26582.0
2015-09-23 13:45:00,51.86,51.88,51.83,51.84,26661.0,47.9523,47.9708,47.9245,47.9338,26661.0
2015-09-23 13:50:00,51.84,51.88,51.84,51.88,37637.0,47.9338,47.9708,47.9338,47.9708,37637.0
2015-09-23 13:55:00,51.87,51.88,51.83,51.83,26095.0,47.9615,47.9708,47.9245,47.9245,26095.0
2015-09-23 14:00:00,51.84,51.9,51.83,51.9,45144.0,47.9338,47.9893,47.9245,47.9893,45144.0
2015-09-23 14:05:00,51.9,51.94,51.9,51.91,116831.0,47.9893,48.0263,47.9893,47.9985,116831.0
2015-09-23 14:10:00,51.91,51.92,51.89,51.91,126230.0,47.9985,48.0078,47.98,47.9985,126230.0
2015-09-23 14:15:00,51.91,51.92,51.88,51.9,27784.0,47.9985,48.0078,47.9708,47.9893,27784.0
2015-09-23 14:20:00,51.89,51.93,51.87,51.91,22676.0,47.98,48.017,47.9615,47.9985,22676.0
2015-09-23 14:25:00,51.9,51.91,51.86,51.89,49451.0,47.9893,47.9985,47.9523,47.98,49451.0
2015-09-23 14:30:00,51.88,51.92,51.86,51.92,53404.0,47.9708,48.0078,47.9523,48.0078,53404.0
2015-09-23 14:35:00,51.91,51.92,51.82,51.85,106621.0,47.9985,48.0078,47.9153,47.943,106621.0
2015-09-23 14:40:00,51.84,51.9,51.82,51.9,178670.0,47.9338,47.9893,47.9153,47.9893,178670.0
2015-09-23 14:45:00,51.9,51.92,51.87,51.91,96851.0,47.9893,48.0078,47.9615,47.9985,96851.0
2015-09-23 14:50:00,51.91,51.92,51.87,51.91,71567.0,47.9985,48.0078,47.9615,47.9985,71567.0
2015-09-23 14:55:00,51.91,51.95,51.9,51.94,25755.0,47.9985,48.0355,47.9893,48.0263,25755.0
2015-09-23 15:00:00,51.94,52.0,51.93,51.99,46258.0,48.0263,48.0817,48.017,48.0725,46258.0
2015-09-23 15:05:00,51.98,52.01,51.94,51.98,55971.0,48.0632,48.091,48.0263,48.0632,55971.0
2015-09-23 15:10:00,51.98,51.99,51.95,51.96,78879.0,48.0632,48.0725,48.0355,48.0447,78879.0
2015-09-23 15:15:00,51.96,52.05,51.96,52.0,140142.0,48.0447,48.128,48.0447,48.0817,140142.0
2015-09-23 15:20:00,52.01,52.05,52.0,52.0,96020.0,48.091,48.128,48.0817,48.0817,96020.0
2015-09-23 15:25:00,52.0,52.01,51.92,51.97,56994.0,48.0817,48.091,48.0078,48.054,56994.0
2015-09-23 15:30:00,51.97,51.98,51.85,51.89,57206.0,48.054,48.0632,47.943,47.98,57206.0
2015-09-23 15:35:00,51.89,51.89,51.82,51.86,42683.0,47.98,47.98,47.9153,47.9523,42683.0
2015-09-23 15:40:00,51.85,51.94,51.84,51.94,79860.0,47.943,48.0263,47.9338,48.0263,79860.0
2015-09-23 15:45:00,51.94,52.02,51.93,52.01,214003.0,48.0263,48.1002,48.017,48.091,214003.0
2015-09-23 15:50:00,52.0,52.03,51.95,51.95,223455.0,48.0817,48.1095,48.0355,48.0355,223455.0
2015-09-23 15:55:00,51.95,52.01,51.95,52.0,211858.0,48.0355,48.091,48.0355,48.0817,211858.0
2015-09-24 09:30:00,51.71,52.09,51.35,52.09,65352.0,47.8136,48.165,47.4807,48.165,65352.0
2015-09-24 09:35:00,52.05,52.13,52.03,52.05,40526.0,48.128,48.2019,48.1095,48.128,40526.0
2015-09-24 09:40:00,52.03,52.08,51.94,52.04,43145.0,48.1095,48.1557,48.0263,48.1187,43145.0
2015-09-24 09:45:00,52.03,52.07,51.97,52.05,130509.0,48.1095,48.1465,48.054,48.128,130509.0
2015-09-24 09:50:00,52.05,52.07,51.95,52.0,60157.0,48.128,48.1465,48.0355,48.0817,60157.0
2015-09-24 09:55:00,52.01,52.17,51.99,52.13,74280.0,48.091,48.2389,48.0725,48.2019,74280.0
2015-09-24 10:00:00,52.12,52.12,51.96,51.96,16394.0,48.1927,48.1927,48.0447,48.0447,16394.0
2015-09-24 10:05:00,51.95,52.05,51.95,52.01,44368.0,48.0355,48.128,48.0355,48.091,44368.0
2015-09-24 10:10:00,52.0,52.02,51.95,52.0,59356.0,48.0817,48.1002,48.0355,48.0817,59356.0
2015-09-24 10:15:00,52.0,52.02,51.95,52.02,37672.0,48.0817,48.1002,48.0355,48.1002,37672.0
2015-09-24 10:20:00,52.01,52.02,51.92,52.02,55281.0,48.091,48.1002,48.0078,48.1002,55281.0
2015-09-24 10:25:00,52.02,52.04,51.96,52.04,48932.0,48.1002,48.1187,48.0447,48.1187,48932.0
2015-09-24 10:30:00,52.04,52.12,52.03,52.08,26260.0,48.1187,48.1927,48.1095,48.1557,26260.0
2015-09-24 10:35:00,52.08,52.17,52.07,52.15,17712.0,48.1557,48.2389,48.1465,48.2204,17712.0
2015-09-24 10:40:00,52.14,52.14,52.03,52.14,17413.0,48.2112,48.2112,48.1095,48.2112,17413.0
2015-09-24 10:45:00,52.13,52.13,52.03,52.03,26193.0,48.2019,48.2019,48.1095,48.1095,26193.0
2015-09-24 10:50:00,52.03,52.04,51.95,51.97,29565.0,48.1095,48.1187,48.0355,48.054,29565.0
2015-09-24 10:55:00,51.97,51.98,51.91,51.96,34300.0,48.054,48.0632,47.9985,48.0447,34300.0
2015-09-24 11:00:00,51.96,52.0,51.92,51.94,32635.0,48.0447,48.0817,48.0078,48.0263,32635.0
2015-09-24 11:05:00,51.93,52.05,51.92,52.04,46086.0,48.017,48.128,48.0078,48.1187,46086.0
2015-09-24 11:10:00,52.04,52.06,52.0,52.04,16035.0,48.1187,48.1372,48.0817,48.1187,16035.0
2015-09-24 11:15:00,52.05,52.15,52.05,52.14,16250.0,48.128,48.2204,48.128,48.2112,16250.0
2015-09-24 11:20:00,52.14,52.17,52.13,52.16,14984.0,48.2112,48.2389,48.2019,48.2297,14984.0
2015-09-24 11:25:00,52.16,52.2,52.15,52.16,13593.0,48.2297,48.2667,48.2204,48.2297,13593.0
2015-09-24 11:30:00,52.15,52.21,52.12,52.13,56229.0,48.2204,48.2759,48.1927,48.2019,56229.0
2015-09-24 11:35:00,52.14,52.21,52.11,52.19,36904.0,48.2112,48.2759,48.1834,48.2574,36904.0
2015-09-24 11:40:00,52.19,52.19,52.08,52.08,31347.0,48.2574,48.2574,48.1557,48.1557,31347.0
2015-09-24 11:45:00,52.08,52.08,51.99,52.0,31140.0,48.1557,48.1557,48.0725,48.0817,31140.0
2015-09-24 11:50:00,51.99,52.1,51.98,52.08,91983.0,48.0725,48.1742,48.0632,48.1557,91983.0
2015-09-24 11:55:00,52.09,52.16,52.09,52.11,18217.0,48.165,48.2297,48.165,48.1834,18217.0
2015-09-24 12:00:00,52.1,52.1,52.04,52.07,16614.0,48.1742,48.1742,48.1187,48.1465,16614.0
2015-09-24 12:05:00,52.07,52.09,52.0,52.03,17697.0,48.1465,48.165,48.0817,48.1095,17697.0
2015-09-24 12:10:00,52.03,52.04,51.98,52.01,31466.0,48.1095,48.1187,48.0632,48.091,31466.0
2015-09-24 12:15:00,52.02,52.03,51.97,52.02,18493.0,48.1002,48.1095,48.054,48.1002,18493.0
2015-09-24 12:20:00,52.02,52.07,52.01,52.07,37708.0,48.1002,48.1465,48.091,48.1465,37708.0
2015-09-24 12:25:00,52.07,52.09,52.01,52.04,20593.0,48.1465,48.165,48.091,48.1187,20593.0
2015-09-24 12:30:00,52.03,52.08,52.03,52.06,44128.0,48.1095,48.1557,48.1095,48.1372,44128.0
2015-09-24 12:35:00,52.06,52.07,52.04,52.06,35278.0,48.1372,48.1465,48.1187,48.1372,35278.0
2015-09-24 12:40:00,52.06,52.07,52.03,52.06,41597.0,48.1372,48.1465,48.1095,48.1372,41597.0
2015-09-24 12:45:00,52.06,52.07,52.04,52.07,32922.0,48.1372,48.1465,48.1187,48.1465,32922.0
2015-09-24 12:50:00,52.06,52.07,52.0,52.02,259791.0,48.1372,48.1465,48.0817,48.1002,259791.0
2015-09-24 12:55:00,52.03,52.05,52.01,52.04,30603.0,48.1095,48.128,48.091,48.1187,30603.0
2015-09-24 13:00:00,52.04,52.07,51.98,52.04,39712.0,48.1187,48.1465,48.0632,48.1187,39712.0
2015-09-24 13:05:00,52.04,52.05,51.98,52.02,35491.0,48.1187,48.128,48.0632,48.1002,35491.0
2015-09-24 13:10:00,52.02,52.06,51.98,52.03,48132.0,48.1002,48.1372,48.0632,48.1095,48132.0
2015-09-24 13:15:00,52.03,52.1,52.03,52.08,62453.0,48.1095,48.1742,48.1095,48.1557,62453.0
2015-09-24 13:20:00,52.07,52.13,52.06,52.12,30619.0,48.1465,48.2019,48.1372,48.1927,30619.0
2015-09-24 13:25:00,52.11,52.12,52.07,52.11,25990.0,48.1834,48.1927,48.1465,48.1834,25990.0
2015-09-24 13:30:00,52.1,52.12,52.06,52.07,48718.0,48.1742,48.1927,48.1372,48.1465,48718.0
2015-09-24 13:35:00,52.07,52.08,52.05,52.06,22419.0,48.1465,48.1557,48.128,48.1372,22419.0
2015-09-24 13:40:00,52.06,52.1,52.04,52.07,27542.0,48.1372,48.1742,48.1187,48.1465,27542.0
2015-09-24 13:45:00,52.08,52.08,52.03,52.06,40023.0,48.1557,48.1557,48.1095,48.1372,40023.0
2015-09-24 13:50:00,52.06,52.08,52.04,52.05,35658.0,48.1372,48.1557,48.1187,48.128,35658.0
2015-09-24 13:55:00,52.05,52.07,52.03,52.06,63727.0,48.128,48.1465,48.1095,48.1372,63727.0
2015-09-24 14:00:00,52.07,52.07,52.05,52.05,44151.0,48.1465,48.1465,48.128,48.128,44151.0
2015-09-24 14:05:00,52.06,52.09,52.05,52.05,42558.0,48.1372,48.165,48.128,48.128,42558.0
2015-09-24 14:10:00,52.05,52.09,52.05,52.08,22223.0,48.128,48.165,48.128,48.1557,22223.0
2015-09-24 14:15:00,52.07,52.13,52.07,52.12,27067.0,48.1465,48.2019,48.1465,48.1927,27067.0
2015-09-24 14:20:00,52.12,52.21,52.12,52.16,34740.0,48.1927,48.2759,48.1927,48.2297,34740.0
2015-09-24 14:25:00,52.15,52.19,52.13,52.17,41930.0,48.2204,48.2574,48.2019,48.2389,41930.0
2015-09-24 14:30:00,52.16,52.19,52.14,52.19,43606.0,48.2297,48.2574,48.2112,48.2574,43606.0
2015-09-24 14:35:00,52.19,52.2,52.13,52.18,54531.0,48.2574,48.2667,48.2019,48.2482,54531.0
2015-09-24 14:40:00,52.17,52.32,52.14,52.32,83575.0,48.2389,48.3776,48.2112,48.3776,83575.0
2015-09-24 14:45:00,52.31,52.44,52.24,52.44,57178.0,48.3684,48.4886,48.3037,48.4886,57178.0
2015-09-24 14:50:00,52.44,52.45,52.35,52.38,32442.0,48.4886,48.4978,48.4054,48.4331,32442.0
2015-09-24 14:55:00,52.39,52.48,52.36,52.38,40462.0,48.4423,48.5256,48.4146,48.4331,40462.0
2015-09-24 15:00:00,52.38,52.45,52.3,52.33,48444.0,48.4331,48.4978,48.3591,48.3869,48444.0
2015-09-24 15:05:00,52.33,52.38,52.24,52.3,47217.0,48.3869,48.4331,48.3037,48.3591,47217.0
2015-09-24 15:10:00,52.29,52.39,52.25,52.31,49256.0,48.3499,48.4423,48.3129,48.3684,49256.0
2015-09-24 15:15:00,52.31,52.38,52.28,52.36,47401.0,48.3684,48.4331,48.3406,48.4146,47401.0
2015-09-24 15:20:00,52.36,52.44,52.36,52.41,56221.0,48.4146,48.4886,48.4146,48.4608,56221.0
2015-09-24 15:25:00,52.4,52.54,52.35,52.49,78452.0,48.4516,48.581,48.4054,48.5348,78452.0
2015-09-24 15:30:00,52.49,52.54,52.47,52.53,114312.0,48.5348,48.581,48.5163,48.5718,114312.0
2015-09-24 15:35:00,52.54,52.54,52.43,52.49,65306.0,48.581,48.581,48.4793,48.5348,65306.0
2015-09-24 15:40:00,52.5,52.6,52.5,52.6,90031.0,48.5441,48.6365,48.5441,48.6365,90031.0
2015-09-24 15:45:00,52.59,52.59,52.5,52.53,226058.0,48.6273,48.6273,48.5441,48.5718,226058.0
2015-09-24 15:50:00,52.54,52.54,52.42,52.46,141440.0,48.581,48.581,48.4701,48.5071,141440.0
2015-09-24 15:55:00,52.46,52.56,52.44,52.44,403563.0,48.5071,48.5995,48.4886,48.4886,403563.0
2015-09-25 09:30:00,52.56,52.65,52.37,52.4,50013.0,48.5995,48.6828,48.4239,48.4516,50013.0
2015-09-25 09:35:00,52.39,52.53,52.39,52.46,68136.0,48.4423,48.5718,48.4423,48.5071,68136.0
2015-09-25 09:40:00,52.47,52.66,52.44,52.61,27604.0,48.5163,48.692,48.4886,48.6458,27604.0
2015-09-25 09:45:00,52.62,52.9,52.62,52.9,149804.0,48.655,48.9139,48.655,48.9139,149804.0
2015-09-25 09:50:00,52.89,52.97,52.82,52.82,48403.0,48.9047,48.9786,48.8399,48.8399,48403.0
2015-09-25 09:55:00,52.82,52.98,52.81,52.88,32748.0,48.8399,48.9879,48.8307,48.8954,32748.0
2015-09-25 10:00:00,52.89,53.04,52.89,53.03,76617.0,48.9047,49.0434,48.9047,49.0341,76617.0
2015-09-25 10:05:00,53.03,53.06,52.99,53.04,51661.0,49.0341,49.0619,48.9971,49.0434,51661.0
2015-09-25 10:10:00,53.03,53.05,52.94,53.0,36630.0,49.0341,49.0526,48.9509,49.0064,36630.0
2015-09-25 10:15:00,53.0,53.11,52.98,53.05,25926.0,49.0064,49.1081,48.9879,49.0526,25926.0
2015-09-25 10:20:00,53.06,53.15,53.06,53.15,17864.0,49.0619,49.1451,49.0619,49.1451,17864.0
2015-09-25 10:25:00,53.14,53.14,53.04,53.1,36518.0,49.1358,49.1358,49.0434,49.0988,36518.0
2015-09-25 10:30:00,53.1,53.11,52.99,53.01,105703.0,49.0988,49.1081,48.9971,49.0156,105703.0
2015-09-25 10:35:00,53.01,53.06,52.99,53.04,88375.0,49.0156,49.0619,48.9971,49.0434,88375.0
2015-09-25 10:40:00,53.04,53.04,52.96,52.99,50188.0,49.0434,49.0434,48.9694,48.9971,50188.0
2015-09-25 10:45:00,52.98,53.1,52.98,53.07,29575.0,48.9879,49.0988,48.9879,49.0711,29575.0
2015-09-25 10:50:00,53.07,53.16,53.06,53.14,28850.0,49.0711,49.1543,49.0619,49.1358,28850.0
2015-09-25 10:55:00,53.15,53.17,53.11,53.12,23136.0,49.1451,49.1636,49.1081,49.1173,23136.0
2015-09-25 11:00:00,53.11,53.12,53.06,53.07,14631.0,49.1081,49.1173,49.0619,49.0711,14631.0
2015-09-25 11:05:00,53.08,53.12,53.05,53.12,11479.0,49.0804,49.1173,49.0526,49.1173,11479.0
2015-09-25 11:10:00,53.12,53.22,53.12,53.22,48647.0,49.1173,49.2098,49.1173,49.2098,48647.0
2015-09-25 11:15:00,53.22,53.28,53.21,53.27,33490.0,49.2098,49.2653,49.2006,49.256,33490.0
2015-09-25 11:20:00,53.27,53.3,53.17,53.19,21161.0,49.256,49.2838,49.1636,49.1821,21161.0
2015-09-25 11:25:00,53.19,53.19,53.11,53.12,22879.0,49.1821,49.1821,49.1081,49.1173,22879.0
2015-09-25 11:30:00,53.13,53.14,53.08,53.1,31945.0,49.1266,49.1358,49.0804,49.0988,31945.0
2015-09-25 11:35:00,53.1,53.14,53.09,53.14,39681.0,49.0988,49.1358,49.0896,49.1358,39681.0
2015-09-25 11:40:00,53.14,53.2,53.14,53.19,19739.0,49.1358,49.1913,49.1358,49.1821,19739.0
2015-09-25 11:45:00,53.2,53.28,53.19,53.25,16538.0,49.1913,49.2653,49.1821,49.2375,16538.0
2015-09-25 11:50:00,53.26,53.31,53.25,53.28,15079.0,49.2468,49.293,49.2375,49.2653,15079.0
2015-09-25 11:55:00,53.27,53.34,53.25,53.31,41798.0,49.256,49.3208,49.2375,49.293,41798.0
2015-09-25 12:00:00,53.31,53.32,53.24,53.25,50089.0,49.293,49.3023,49.2283,49.2375,50089.0
2015-09-25 12:05:00,53.25,53.32,53.23,53.32,38023.0,49.2375,49.3023,49.2191,49.3023,38023.0
2015-09-25 12:10:00,53.32,53.38,53.31,53.36,22280.0,49.3023,49.3577,49.293,49.3393,22280.0
2015-09-25 12:15:00,53.37,53.37,53.27,53.28,17194.0,49.3485,49.3485,49.256,49.2653,17194.0
2015-09-25 12:20:00,53.29,53.29,53.2,53.27,41310.0,49.2745,49.2745,49.1913,49.256,41310.0
2015-09-25 12:25:00,53.27,53.31,53.26,53.31,8588.0,49.256,49.293,49.2468,49.293,8588.0
2015-09-25 12:30:00,53.31,53.34,53.28,53.31,18862.0,49.293,49.3208,49.2653,49.293,18862.0
2015-09-25 12:35:00,53.3,53.35,53.28,53.33,57565.0,49.2838,49.33,49.2653,49.3115,57565.0
2015-09-25 12:40:00,53.33,53.41,53.32,53.4,20250.0,49.3115,49.3855,49.3023,49.3762,20250.0
2015-09-25 12:45:00,53.4,53.49,53.4,53.41,40694.0,49.3762,49.4595,49.3762,49.3855,40694.0
2015-09-25 12:50:00,53.4,53.53,53.4,53.53,31529.0,49.3762,49.4964,49.3762,49.4964,31529.0
2015-09-25 12:55:00,53.53,53.54,53.46,53.48,48799.0,49.4964,49.5057,49.4317,49.4502,48799.0
2015-09-25 13:00:00,53.47,53.53,53.46,53.48,20025.0,49.441,49.4964,49.4317,49.4502,20025.0
2015-09-25 13:05:00,53.47,53.55,53.44,53.53,15561.0,49.441,49.5149,49.4132,49.4964,15561.0
2015-09-25 13:10:00,53.52,53.52,53.44,53.46,10880.0,49.4872,49.4872,49.4132,49.4317,10880.0
2015-09-25 13:15:00,53.46,53.47,53.44,53.46,16607.0,49.4317,49.441,49.4132,49.4317,16607.0
2015-09-25 13:20:00,53.46,53.49,53.42,53.42,19363.0,49.4317,49.4595,49.3947,49.3947,19363.0
2015-09-25 13:25:00,53.43,53.44,53.42,53.44,12512.0,49.404,49.4132,49.3947,49.4132,12512.0
2015-09-25 13:30:00,53.44,53.46,53.39,53.46,18430.0,49.4132,49.4317,49.367,49.4317,18430.0
2015-09-25 13:35:00,53.46,53.5,53.44,53.5,16618.0,49.4317,49.4687,49.4132,49.4687,16618.0
2015-09-25 13:40:00,53.49,53.5,53.45,53.46,7697.0,49.4595,49.4687,49.4225,49.4317,7697.0
2015-09-25 13:45:00,53.47,53.54,53.46,53.54,11810.0,49.441,49.5057,49.4317,49.5057,11810.0
2015-09-25 13:50:00,53.54,53.55,53.5,53.52,16140.0,49.5057,49.5149,49.4687,49.4872,16140.0
2015-09-25 13:55:00,53.52,53.53,53.47,53.53,17618.0,49.4872,49.4964,49.441,49.4964,17618.0
2015-09-25 14:00:00,53.52,53.59,53.51,53.58,15889.0,49.4872,49.5519,49.478,49.5427,15889.0
2015-09-25 14:05:00,53.58,53.58,53.54,53.58,14570.0,49.5427,49.5427,49.5057,49.5427,14570.0
2015-09-25 14:10:00,53.59,53.59,53.53,53.53,13561.0,49.5519,49.5519,49.4964,49.4964,13561.0
2015-09-25 14:15:00,53.52,53.54,53.37,53.37,47367.0,49.4872,49.5057,49.3485,49.3485,47367.0
2015-09-25 14:20:00,53.36,53.37,53.26,53.28,40990.0,49.3393,49.3485,49.2468,49.2653,40990.0
2015-09-25 14:25:00,53.29,53.29,53.19,53.21,31862.0,49.2745,49.2745,49.1821,49.2006,31862.0
2015-09-25 14:30:00,53.21,53.26,53.14,53.2,45525.0,49.2006,49.2468,49.1358,49.1913,45525.0
2015-09-25 14:35:00,53.2,53.28,53.18,53.22,34985.0,49.1913,49.2653,49.1728,49.2098,34985.0
2015-09-25 14:40:00,53.22,53.23,53.1,53.13,32701.0,49.2098,49.2191,49.0988,49.1266,32701.0
2015-09-25 14:45:00,53.12,53.2,53.06,53.06,31590.0,49.1173,49.1913,49.0619,49.0619,31590.0
2015-09-25 14:50:00,53.07,53.13,53.02,53.13,36523.0,49.0711,49.1266,49.0249,49.1266,36523.0
2015-09-25 14:55:00,53.12,53.12,53.06,53.06,21422.0,49.1173,49.1173,49.0619,49.0619,21422.0
2015-09-25 15:00:00,53.07,53.09,52.9,52.9,37807.0,49.0711,49.0896,48.9139,48.9139,37807.0
2015-09-25 15:05:00,52.89,52.96,52.8,52.82,57387.0,48.9047,48.9694,48.8215,48.8399,57387.0
2015-09-25 15:10:00,52.82,52.86,52.79,52.81,53042.0,48.8399,48.8769,48.8122,48.8307,53042.0
2015-09-25 15:15:00,52.82,52.92,52.81,52.88,49979.0,48.8399,48.9324,48.8307,48.8954,49979.0
2015-09-25 15:20:00,52.87,53.03,52.85,53.0,81484.0,48.8862,49.0341,48.8677,49.0064,81484.0
2015-09-25 15:25:00,53.01,53.08,52.96,53.0,30001.0,49.0156,49.0804,48.9694,49.0064,30001.0
2015-09-25 15:30:00,52.99,53.1,52.95,53.03,52264.0,48.9971,49.0988,48.9602,49.0341,52264.0
2015-09-25 15:35:00,53.04,53.06,52.88,52.9,59495.0,49.0434,49.0619,48.8954,48.9139,59495.0
2015-09-25 15:40:00,52.9,52.96,52.87,52.96,72386.0,48.9139,48.9694,48.8862,48.9694,72386.0
2015-09-25 15:45:00,52.95,53.0,52.9,52.96,101869.0,48.9602,49.0064,48.9139,48.9694,101869.0
2015-09-25 15:50:00,52.96,52.99,52.91,52.97,104267.0,48.9694,48.9971,48.9232,48.9786,104267.0
2015-09-25 15:55:00,52.97,52.99,52.89,52.92,341366.0,48.9786,48.9971,48.9047,48.9324,341366.0
2015-09-28 09:30:00,52.26,52.73,52.19,52.62,41506.0,48.7449,49.1833,48.6796,49.0807,41506.0
2015-09-28 09:35:00,52.58,52.62,52.51,52.59,20593.0,49.0434,49.0807,48.9781,49.0527,20593.0
2015-09-28 09:40:00,52.59,52.59,52.43,52.44,32036.0,49.0527,49.0527,48.9034,48.9128,32036.0
2015-09-28 09:45:00,52.45,52.48,52.37,52.4,42757.0,48.9221,48.9501,48.8475,48.8755,42757.0
2015-09-28 09:50:00,52.38,52.49,52.38,52.44,54913.0,48.8568,48.9594,48.8568,48.9128,54913.0
2015-09-28 09:55:00,52.43,52.47,52.37,52.39,19741.0,48.9034,48.9408,48.8475,48.8661,19741.0
2015-09-28 10:00:00,52.37,52.4,52.32,52.33,35600.0,48.8475,48.8755,48.8008,48.8102,35600.0
2015-09-28 10:05:00,52.34,52.37,52.3,52.36,24981.0,48.8195,48.8475,48.7822,48.8382,24981.0
2015-09-28 10:10:00,52.36,52.47,52.35,52.45,20119.0,48.8382,48.9408,48.8288,48.9221,20119.0
2015-09-28 10:15:00,52.45,52.57,52.42,52.51,33034.0,48.9221,49.034,48.8941,48.9781,33034.0
2015-09-28 10:20:00,52.51,52.62,52.5,52.58,12108.0,48.9781,49.0807,48.9687,49.0434,12108.0
2015-09-28 10:25:00,52.59,52.6,52.5,52.56,24432.0,49.0527,49.062,48.9687,49.0247,24432.0
2015-09-28 10:30:00,52.57,52.57,52.5,52.53,15959.0,49.034,49.034,48.9687,48.9967,15959.0
2015-09-28 10:35:00,52.52,52.57,52.49,52.5,14105.0,48.9874,49.034,48.9594,48.9687,14105.0
2015-09-28 10:40:00,52.51,52.55,52.48,52.48,20360.0,48.9781,49.0154,48.9501,48.9501,20360.0
2015-09-28 10:45:00,52.47,52.5,52.37,52.41,12863.0,48.9408,48.9687,48.8475,48.8848,12863.0
2015-09-28 10:50:00,52.4,52.47,52.34,52.46,10648.0,48.8755,48.9408,48.8195,48.9314,10648.0
2015-09-28 10:55:00,52.45,52.51,52.45,52.49,41089.0,48.9221,48.9781,48.9221,48.9594,41089.0
2015-09-28 11:00:00,52.48,52.51,52.41,52.45,13933.0,48.9501,48.9781,48.8848,48.9221,13933.0
2015-09-28 11:05:00,52.47,52.5,52.39,52.41,9011.0,48.9408,48.9687,48.8661,48.8848,9011.0
2015-09-28 11:10:00,52.41,52.42,52.23,52.26,22962.0,48.8848,48.8941,48.7169,48.7449,22962.0
2015-09-28 11:15:00,52.25,52.26,52.17,52.21,12926.0,48.7356,48.7449,48.6609,48.6982,12926.0
2015-09-28 11:20:00,52.2,52.21,52.15,52.15,9191.0,48.6889,48.6982,48.6423,48.6423,9191.0
2015-09-28 11:25:00,52.15,52.16,52.02,52.05,12136.0,48.6423,48.6516,48.521,48.549,12136.0
2015-09-28 11:30:00,52.05,52.05,52.02,52.04,13168.0,48.549,48.549,48.521,48.5397,13168.0
2015-09-28 11:35:00,52.04,52.16,52.04,52.15,20193.0,48.5397,48.6516,48.5397,48.6423,20193.0
2015-09-28 11:40:00,52.15,52.18,52.11,52.13,9328.0,48.6423,48.6703,48.605,48.6236,9328.0
2015-09-28 11:45:00,52.13,52.2,52.13,52.2,11829.0,48.6236,48.6889,48.6236,48.6889,11829.0
2015-09-28 11:50:00,52.21,52.32,52.19,52.3,19465.0,48.6982,48.8008,48.6796,48.7822,19465.0
2015-09-28 11:55:00,52.31,52.33,52.28,52.32,12998.0,48.7915,48.8102,48.7635,48.8008,12998.0
2015-09-28 12:00:00,52.33,52.33,52.28,52.29,12864.0,48.8102,48.8102,48.7635,48.7729,12864.0
2015-09-28 12:05:00,52.3,52.3,52.24,52.25,26679.0,48.7822,48.7822,48.7262,48.7356,26679.0
2015-09-28 12:10:00,52.26,52.27,52.22,52.26,12312.0,48.7449,48.7542,48.7076,48.7449,12312.0
2015-09-28 12:15:00,52.26,52.27,52.24,52.25,19390.0,48.7449,48.7542,48.7262,48.7356,19390.0
2015-09-28 12:20:00,52.24,52.25,52.2,52.25,18705.0,48.7262,48.7356,48.6889,48.7356,18705.0
2015-09-28 12:25:00,52.26,52.27,52.17,52.17,22960.0,48.7449,48.7542,48.6609,48.6609,22960.0
2015-09-28 12:30:00,52.17,52.2,52.1,52.13,15467.0,48.6609,48.6889,48.5956,48.6236,15467.0
2015-09-28 12:35:00,52.13,52.21,52.11,52.19,16007.0,48.6236,48.6982,48.605,48.6796,16007.0
2015-09-28 12:40:00,52.19,52.24,52.18,52.19,21390.0,48.6796,48.7262,48.6703,48.6796,21390.0
2015-09-28 12:45:00,52.18,52.19,52.15,52.17,11629.0,48.6703,48.6796,48.6423,48.6609,11629.0
2015-09-28 12:50:00,52.18,52.18,52.13,52.17,13615.0,48.6703,48.6703,48.6236,48.6609,13615.0
2015-09-28 12:55:00,52.16,52.21,52.12,52.14,17488.0,48.6516,48.6982,48.6143,48.633,17488.0
2015-09-28 13:00:00,52.15,52.23,52.15,52.22,20695.0,48.6423,48.7169,48.6423,48.7076,20695.0
2015-09-28 13:05:00,52.22,52.31,52.22,52.3,21325.0,48.7076,48.7915,48.7076,48.7822,21325.0
2015-09-28 13:10:00,52.3,52.4,52.27,52.4,46570.0,48.7822,48.8755,48.7542,48.8755,46570.0
2015-09-28 13:15:00,52.41,52.41,52.29,52.33,53035.0,48.8848,48.8848,48.7729,48.8102,53035.0
2015-09-28 13:20:00,52.33,52.36,52.33,52.34,51462.0,48.8102,48.8382,48.8102,48.8195,51462.0
2015-09-28 13:25:00,52.34,52.36,52.28,52.3,31619.0,48.8195,48.8382,48.7635,48.7822,31619.0
2015-09-28 13:30:00,52.3,52.33,52.27,52.28,19198.0,48.7822,48.8102,48.7542,48.7635,19198.0
2015-09-28 13:35:00,52.29,52.3,52.26,52.28,15758.0,48.7729,48.7822,48.7449,48.7635,15758.0
2015-09-28 13:40:00,52.27,52.3,52.26,52.27,23629.0,48.7542,48.7822,48.7449,48.7542,23629.0
2015-09-28 13:45:00,52.26,52.3,52.22,52.22,31011.0,48.7449,48.7822,48.7076,48.7076,31011.0
2015-09-28 13:50:00,52.23,52.23,52.16,52.18,43160.0,48.7169,48.7169,48.6516,48.6703,43160.0
2015-09-28 13:55:00,52.19,52.2,52.16,52.17,29420.0,48.6796,48.6889,48.6516,48.6609,29420.0
2015-09-28 14:00:00,52.17,52.2,52.15,52.18,20890.0,48.6609,48.6889,48.6423,48.6703,20890.0
2015-09-28 14:05:00,52.17,52.21,52.13,52.19,36838.0,48.6609,48.6982,48.6236,48.6796,36838.0
2015-09-28 14:10:00,52.18,52.19,52.1,52.15,24602.0,48.6703,48.6796,48.5956,48.6423,24602.0
2015-09-28 14:15:00,52.14,52.14,52.05,52.06,17835.0,48.633,48.633,48.549,48.5583,17835.0
2015-09-28 14:20:00,52.06,52.2,52.05,52.19,92574.0,48.5583,48.6889,48.549,48.6796,92574.0
2015-09-28 14:25:00,52.19,52.19,52.08,52.09,44876.0,48.6796,48.6796,48.577,48.5863,44876.0
2015-09-28 14:30:00,52.09,52.1,52.04,52.07,39923.0,48.5863,48.5956,48.5397,48.5677,39923.0
2015-09-28 14:35:00,52.07,52.14,52.06,52.14,127874.0,48.5677,48.633,48.5583,48.633,127874.0
2015-09-28 14:40:00,52.14,52.14,52.08,52.11,80766.0,48.633,48.633,48.577,48.605,80766.0
2015-09-28 14:45:00,52.11,52.12,51.97,51.98,34427.0,48.605,48.6143,48.4744,48.4837,34427.0
2015-09-28 14:50:00,51.98,52.0,51.9,51.94,23164.0,48.4837,48.5024,48.4091,48.4464,23164.0
2015-09-28 14:55:00,51.94,51.98,51.93,51.97,17574.0,48.4464,48.4837,48.4371,48.4744,17574.0
2015-09-28 15:00:00,51.97,51.98,51.92,51.96,29597.0,48.4744,48.4837,48.4277,48.4651,29597.0
2015-09-28 15:05:00,51.97,51.97,51.88,51.88,24051.0,48.4744,48.4744,48.3904,48.3904,24051.0
2015-09-28 15:10:00,51.88,51.89,51.79,51.85,73408.0,48.3904,48.3998,48.3065,48.3625,73408.0
2015-09-28 15:15:00,51.85,52.0,51.84,52.0,23911.0,48.3625,48.5024,48.3531,48.5024,23911.0
2015-09-28 15:20:00,52.0,52.05,51.98,51.98,33352.0,48.5024,48.549,48.4837,48.4837,33352.0
2015-09-28 15:25:00,51.99,52.03,51.97,51.99,20600.0,48.493,48.5304,48.4744,48.493,20600.0
2015-09-28 15:30:00,51.99,52.03,51.98,52.01,23007.0,48.493,48.5304,48.4837,48.5117,23007.0
2015-09-28 15:35:00,52.01,52.11,52.0,52.07,80192.0,48.5117,48.605,48.5024,48.5677,80192.0
2015-09-28 15:40:00,52.07,52.11,52.06,52.08,160996.0,48.5677,48.605,48.5583,48.577,160996.0
2015-09-28 15:45:00,52.07,52.13,52.05,52.1,95124.0,48.5677,48.6236,48.549,48.5956,95124.0
2015-09-28 15:50:00,52.1,52.1,52.05,52.05,101155.0,48.5956,48.5956,48.549,48.549,101155.0
2015-09-28 15:55:00,52.05,52.06,51.96,52.0,264070.0,48.549,48.5583,48.4651,48.5024,264070.0
2015-09-29 09:30:00,52.11,52.18,51.99,52.03,44059.0,48.605,48.6703,48.493,48.5304,44059.0
2015-09-29 09:35:00,52.03,52.09,52.0,52.09,54618.0,48.5304,48.5863,48.5024,48.5863,54618.0
2015-09-29 09:40:00,52.08,52.11,52.02,52.09,72211.0,48.577,48.605,48.521,48.5863,72211.0
2015-09-29 09:45:00,52.09,52.09,52.02,52.04,91999.0,48.5863,48.5863,48.521,48.5397,91999.0
2015-09-29 09:50:00,52.04,52.05,51.98,52.03,49113.0,48.5397,48.549,48.4837,48.5304,49113.0
2015-09-29 09:55:00,52.04,52.05,51.99,51.99,42270.0,48.5397,48.549,48.493,48.493,42270.0
2015-09-29 10:00:00,52.01,52.08,51.94,51.96,26346.0,48.5117,48.577,48.4464,48.4651,26346.0
2015-09-29 10:05:00,51.97,51.98,51.91,51.93,38240.0,48.4744,48.4837,48.4184,48.4371,38240.0
2015-09-29 10:10:00,51.93,51.95,51.86,51.86,28277.0,48.4371,48.4557,48.3718,48.3718,28277.0
2015-09-29 10:15:00,51.86,51.88,51.7,51.72,23084.0,48.3718,48.3904,48.2225,48.2412,23084.0
2015-09-29 10:20:00,51.72,51.72,51.63,51.67,26738.0,48.2412,48.2412,48.1573,48.1946,26738.0
2015-09-29 10:25:00,51.67,51.81,51.66,51.81,19578.0,48.1946,48.3251,48.1852,48.3251,19578.0
2015-09-29 10:30:00,51.81,51.82,51.7,51.7,12897.0,48.3251,48.3345,48.2225,48.2225,12897.0
2015-09-29 10:35:00,51.7,51.72,51.66,51.68,14893.0,48.2225,48.2412,48.1852,48.2039,14893.0
2015-09-29 10:40:00,51.67,51.67,51.54,51.58,34137.0,48.1946,48.1946,48.0733,48.1106,34137.0
2015-09-29 10:45:00,51.6,51.6,51.48,51.48,26689.0,48.1293,48.1293,48.0173,48.0173,26689.0
2015-09-29 10:50:00,51.49,51.55,51.46,51.55,40017.0,48.0267,48.0826,47.9987,48.0826,40017.0
2015-09-29 10:55:00,51.55,51.61,51.54,51.6,21844.0,48.0826,48.1386,48.0733,48.1293,21844.0
2015-09-29 11:00:00,51.6,51.78,51.59,51.77,22721.0,48.1293,48.2972,48.1199,48.2878,22721.0
2015-09-29 11:05:00,51.77,51.77,51.65,51.66,14381.0,48.2878,48.2878,48.1759,48.1852,14381.0
2015-09-29 11:10:00,51.67,51.77,51.63,51.75,29259.0,48.1946,48.2878,48.1573,48.2692,29259.0
2015-09-29 11:15:00,51.76,51.82,51.75,51.8,11863.0,48.2785,48.3345,48.2692,48.3158,11863.0
2015-09-29 11:20:00,51.8,51.84,51.73,51.76,31656.0,48.3158,48.3531,48.2505,48.2785,31656.0
2015-09-29 11:25:00,51.76,51.76,51.65,51.65,14153.0,48.2785,48.2785,48.1759,48.1759,14153.0
2015-09-29 11:30:00,51.66,51.67,51.6,51.61,14493.0,48.1852,48.1946,48.1293,48.1386,14493.0
2015-09-29 11:35:00,51.62,51.67,51.59,51.67,17391.0,48.1479,48.1946,48.1199,48.1946,17391.0
2015-09-29 11:40:00,51.66,51.71,51.65,51.66,19922.0,48.1852,48.2319,48.1759,48.1852,19922.0
2015-09-29 11:45:00,51.65,51.74,51.64,51.74,25143.0,48.1759,48.2599,48.1666,48.2599,25143.0
2015-09-29 11:50:00,51.74,51.8,51.74,51.78,12254.0,48.2599,48.3158,48.2599,48.2972,12254.0
2015-09-29 11:55:00,51.78,51.79,51.74,51.77,11874.0,48.2972,48.3065,48.2599,48.2878,11874.0
2015-09-29 12:00:00,51.76,51.77,51.7,51.71,19655.0,48.2785,48.2878,48.2225,48.2319,19655.0
2015-09-29 12:05:00,51.72,51.76,51.69,51.72,16295.0,48.2412,48.2785,48.2132,48.2412,16295.0
2015-09-29 12:10:00,51.72,51.73,51.65,51.71,13047.0,48.2412,48.2505,48.1759,48.2319,13047.0
2015-09-29 12:15:00,51.71,51.81,51.7,51.78,17923.0,48.2319,48.3251,48.2225,48.2972,17923.0
2015-09-29 12:20:00,51.78,51.82,51.75,51.78,12185.0,48.2972,48.3345,48.2692,48.2972,12185.0
2015-09-29 12:25:00,51.8,51.84,51.76,51.79,12152.0,48.3158,48.3531,48.2785,48.3065,12152.0
2015-09-29 12:30:00,51.8,51.81,51.75,51.79,16056.0,48.3158,48.3251,48.2692,48.3065,16056.0
2015-09-29 12:35:00,51.79,51.8,51.74,51.76,17250.0,48.3065,48.3158,48.2599,48.2785,17250.0
2015-09-29 12:40:00,51.75,51.8,51.71,51.79,11836.0,48.2692,48.3158,48.2319,48.3065,11836.0
2015-09-29 12:45:00,51.8,51.8,51.75,51.77,11235.0,48.3158,48.3158,48.2692,48.2878,11235.0
2015-09-29 12:50:00,51.77,51.81,51.71,51.79,24646.0,48.2878,48.3251,48.2319,48.3065,24646.0
2015-09-29 12:55:00,51.79,51.84,51.78,51.82,26845.0,48.3065,48.3531,48.2972,48.3345,26845.0
2015-09-29 13:00:00,51.81,51.88,51.8,51.88,17584.0,48.3251,48.3904,48.3158,48.3904,17584.0
2015-09-29 13:05:00,51.88,51.96,51.87,51.94,23761.0,48.3904,48.4651,48.3811,48.4464,23761.0
2015-09-29 13:10:00,51.94,51.99,51.94,51.98,17982.0,48.4464,48.493,48.4464,48.4837,17982.0
2015-09-29 13:15:00,51.98,52.0,51.93,51.99,18621.0,48.4837,48.5024,48.4371,48.493,18621.0
2015-09-29 13:20:00,52.0,52.01,51.95,51.97,108879.0,48.5024,48.5117,48.4557,48.4744,108879.0
2015-09-29 13:25:00,51.97,51.98,51.96,51.98,16387.0,48.4744,48.4837,48.4651,48.4837,16387.0
2015-09-29 13:30:00,51.97,51.98,51.93,51.94,74837.0,48.4744,48.4837,48.4371,48.4464,74837.0
2015-09-29 13:35:00,51.93,51.96,51.93,51.93,20398.0,48.4371,48.4651,48.4371,48.4371,20398.0
2015-09-29 13:40:00,51.93,51.94,51.92,51.94,15581.0,48.4371,48.4464,48.4277,48.4464,15581.0
2015-09-29 13:45:00,51.94,51.96,51.92,51.93,20276.0,48.4464,48.4651,48.4277,48.4371,20276.0
2015-09-29 13:50:00,51.93,51.95,51.92,51.95,11373.0,48.4371,48.4557,48.4277,48.4557,11373.0
2015-09-29 13:55:00,51.95,52.0,51.94,52.0,25866.0,48.4557,48.5024,48.4464,48.5024,25866.0
2015-09-29 14:00:00,51.99,52.01,51.92,51.93,30019.0,48.493,48.5117,48.4277,48.4371,30019.0
2015-09-29 14:05:00,51.93,51.94,51.9,51.92,14606.0,48.4371,48.4464,48.4091,48.4277,14606.0
2015-09-29 14:10:00,51.92,51.93,51.89,51.92,14739.0,48.4277,48.4371,48.3998,48.4277,14739.0
2015-09-29 14:15:00,51.93,51.98,51.89,51.97,30273.0,48.4371,48.4837,48.3998,48.4744,30273.0
2015-09-29 14:20:00,51.97,51.98,51.95,51.96,20724.0,48.4744,48.4837,48.4557,48.4651,20724.0
2015-09-29 14:25:00,51.97,52.02,51.96,51.99,71681.0,48.4744,48.521,48.4651,48.493,71681.0
2015-09-29 14:30:00,51.99,52.01,51.97,51.98,41031.0,48.493,48.5117,48.4744,48.4837,41031.0
2015-09-29 14:35:00,51.98,52.0,51.97,52.0,39059.0,48.4837,48.5024,48.4744,48.5024,39059.0
2015-09-29 14:40:00,52.0,52.01,51.96,51.97,50528.0,48.5024,48.5117,48.4651,48.4744,50528.0
2015-09-29 14:45:00,51.97,52.0,51.96,51.97,52528.0,48.4744,48.5024,48.4651,48.4744,52528.0
2015-09-29 14:50:00,51.96,52.0,51.95,51.98,59666.0,48.4651,48.5024,48.4557,48.4837,59666.0
2015-09-29 14:55:00,51.98,52.01,51.96,51.98,53329.0,48.4837,48.5117,48.4651,48.4837,53329.0
2015-09-29 15:00:00,51.99,52.0,51.91,51.94,57232.0,48.493,48.5024,48.4184,48.4464,57232.0
2015-09-29 15:05:00,51.94,51.97,51.91,51.94,36547.0,48.4464,48.4744,48.4184,48.4464,36547.0
2015-09-29 15:10:00,51.95,51.97,51.93,51.95,27434.0,48.4557,48.4744,48.4371,48.4557,27434.0
2015-09-29 15:15:00,51.95,51.96,51.92,51.94,32328.0,48.4557,48.4651,48.4277,48.4464,32328.0
2015-09-29 15:20:00,51.94,51.94,51.82,51.84,33215.0,48.4464,48.4464,48.3345,48.3531,33215.0
2015-09-29 15:25:00,51.83,51.89,51.79,51.8,34064.0,48.3438,48.3998,48.3065,48.3158,34064.0
2015-09-29 15:30:00,51.8,51.85,51.78,51.81,69762.0,48.3158,48.3625,48.2972,48.3251,69762.0
2015-09-29 15:35:00,51.81,51.97,51.8,51.93,63244.0,48.3251,48.4744,48.3158,48.4371,63244.0
2015-09-29 15:40:00,51.93,51.94,51.86,51.94,49880.0,48.4371,48.4464,48.3718,48.4464,49880.0
2015-09-29 15:45:00,51.93,52.01,51.91,52.01,109535.0,48.4371,48.5117,48.4184,48.5117,109535.0
2015-09-29 15:50:00,52.01,52.01,51.98,51.99,213127.0,48.5117,48.5117,48.4837,48.493,213127.0
2015-09-29 15:55:00,51.99,52.02,51.96,51.99,211015.0,48.493,48.521,48.4651,48.493,211015.0
2015-09-30 09:30:00,52.41,52.41,52.13,52.15,66370.0,48.8848,48.8848,48.6236,48.6423,66370.0
2015-09-30 09:35:00,52.15,52.33,52.13,52.2,54365.0,48.6423,48.8102,48.6236,48.6889,54365.0
2015-09-30 09:40:00,52.21,52.23,52.05,52.14,20205.0,48.6982,48.7169,48.549,48.633,20205.0
2015-09-30 09:45:00,52.16,52.23,52.14,52.19,26183.0,48.6516,48.7169,48.633,48.6796,26183.0
2015-09-30 09:50:00,52.18,52.2,52.09,52.12,32547.0,48.6703,48.6889,48.5863,48.6143,32547.0
2015-09-30 09:55:00,52.11,52.22,52.11,52.18,21845.0,48.605,48.7076,48.605,48.6703,21845.0
2015-09-30 10:00:00,52.19,52.19,52.13,52.15,21086.0,48.6796,48.6796,48.6236,48.6423,21086.0
2015-09-30 10:05:00,52.15,52.24,52.1,52.22,23682.0,48.6423,48.7262,48.5956,48.7076,23682.0
2015-09-30 10:10:00,52.23,52.26,52.2,52.21,25322.0,48.7169,48.7449,48.6889,48.6982,25322.0
2015-09-30 10:15:00,52.21,52.24,52.18,52.19,24893.0,48.6982,48.7262,48.6703,48.6796,24893.0
2015-09-30 10:20:00,52.19,52.24,52.14,52.16,20147.0,48.6796,48.7262,48.633,48.6516,20147.0
2015-09-30 10:25:00,52.16,52.17,52.09,52.1,20469.0,48.6516,48.6609,48.5863,48.5956,20469.0
2015-09-30 10:30:00,52.09,52.21,52.08,52.21,28256.0,48.5863,48.6982,48.577,48.6982,28256.0
2015-09-30 10:35:00,52.21,52.31,52.19,52.3,18857.0,48.6982,48.7915,48.6796,48.7822,18857.0
2015-09-30 10:40:00,52.3,52.33,52.25,52.25,13643.0,48.7822,48.8102,48.7356,48.7356,13643.0
2015-09-30 10:45:00,52.25,52.26,52.21,52.22,21545.0,48.7356,48.7449,48.6982,48.7076,21545.0
2015-09-30 10:50:00,52.21,52.23,52.18,52.2,11514.0,48.6982,48.7169,48.6703,48.6889,11514.0
2015-09-30 10:55:00,52.2,52.27,52.2,52.26,22698.0,48.6889,48.7542,48.6889,48.7449,22698.0
2015-09-30 11:00:00,52.27,52.27,52.22,52.26,41464.0,48.7542,48.7542,48.7076,48.7449,41464.0
2015-09-30 11:05:00,52.26,52.26,52.23,52.26,19896.0,48.7449,48.7449,48.7169,48.7449,19896.0
2015-09-30 11:10:00,52.26,52.27,52.24,52.26,41986.0,48.7449,48.7542,48.7262,48.7449,41986.0
2015-09-30 11:15:00,52.25,52.29,52.23,52.23,44041.0,48.7356,48.7729,48.7169,48.7169,44041.0
2015-09-30 11:20:00,52.22,52.27,52.22,52.26,53448.0,48.7076,48.7542,48.7076,48.7449,53448.0
2015-09-30 11:25:00,52.26,52.26,52.24,52.25,43883.0,48.7449,48.7449,48.7262,48.7356,43883.0
2015-09-30 11:30:00,52.26,52.27,52.22,52.25,56484.0,48.7449,48.7542,48.7076,48.7356,56484.0
2015-09-30 11:35:00,52.26,52.26,52.21,52.21,20851.0,48.7449,48.7449,48.6982,48.6982,20851.0
2015-09-30 11:40:00,52.22,52.25,52.17,52.18,23743.0,48.7076,48.7356,48.6609,48.6703,23743.0
2015-09-30 11:45:00,52.18,52.25,52.18,52.18,14737.0,48.6703,48.7356,48.6703,48.6703,14737.0
2015-09-30 11:50:00,52.18,52.21,52.16,52.2,12071.0,48.6703,48.6982,48.6516,48.6889,12071.0
2015-09-30 11:55:00,52.19,52.21,52.17,52.21,65243.0,48.6796,48.6982,48.6609,48.6982,65243.0
2015-09-30 12:00:00,52.2,52.21,52.16,52.17,9181.0,48.6889,48.6982,48.6516,48.6609,9181.0
2015-09-30 12:05:00,52.17,52.19,52.11,52.14,15950.0,48.6609,48.6796,48.605,48.633,15950.0
2015-09-30 12:10:00,52.14,52.16,52.13,52.15,15694.0,48.633,48.6516,48.6236,48.6423,15694.0
2015-09-30 12:15:00,52.15,52.23,52.15,52.23,23946.0,48.6423,48.7169,48.6423,48.7169,23946.0
2015-09-30 12:20:00,52.22,52.26,52.2,52.23,17525.0,48.7076,48.7449,48.6889,48.7169,17525.0
2015-09-30 12:25:00,52.23,52.26,52.21,52.23,23337.0,48.7169,48.7449,48.6982,48.7169,23337.0
2015-09-30 12:30:00,52.23,52.27,52.2,52.25,43820.0,48.7169,48.7542,48.6889,48.7356,43820.0
2015-09-30 12:35:00,52.24,52.26,52.22,52.23,16822.0,48.7262,48.7449,48.7076,48.7169,16822.0
2015-09-30 12:40:00,52.23,52.26,52.23,52.24,23418.0,48.7169,48.7449,48.7169,48.7262,23418.0
2015-09-30 12:45:00,52.25,52.26,52.2,52.23,26153.0,48.7356,48.7449,48.6889,48.7169,26153.0
2015-09-30 12:50:00,52.22,52.25,52.21,52.24,7499.0,48.7076,48.7356,48.6982,48.7262,7499.0
2015-09-30 12:55:00,52.25,52.26,52.24,52.25,24403.0,48.7356,48.7449,48.7262,48.7356,24403.0
2015-09-30 13:00:00,52.25,52.27,52.24,52.24,34946.0,48.7356,48.7542,48.7262,48.7262,34946.0
2015-09-30 13:05:00,52.24,52.26,52.22,52.23,17152.0,48.7262,48.7449,48.7076,48.7169,17152.0
2015-09-30 13:10:00,52.23,52.26,52.21,52.25,40852.0,48.7169,48.7449,48.6982,48.7356,40852.0
2015-09-30 13:15:00,52.25,52.27,52.24,52.25,44074.0,48.7356,48.7542,48.7262,48.7356,44074.0
2015-09-30 13:20:00,52.25,52.3,52.25,52.28,28145.0,48.7356,48.7822,48.7356,48.7635,28145.0
2015-09-30 13:25:00,52.28,52.3,52.26,52.28,16791.0,48.7635,48.7822,48.7449,48.7635,16791.0
2015-09-30 13:30:00,52.28,52.3,52.27,52.29,33627.0,48.7635,48.7822,48.7542,48.7729,33627.0
2015-09-30 13:35:00,52.29,52.3,52.27,52.29,31126.0,48.7729,48.7822,48.7542,48.7729,31126.0
2015-09-30 13:40:00,52.29,52.3,52.28,52.28,21405.0,48.7729,48.7822,48.7635,48.7635,21405.0
2015-09-30 13:45:00,52.28,52.28,52.26,52.27,11814.0,48.7635,48.7635,48.7449,48.7542,11814.0
2015-09-30 13:50:00,52.28,52.31,52.28,52.3,44136.0,48.7635,48.7915,48.7635,48.7822,44136.0
2015-09-30 13:55:00,52.3,52.31,52.27,52.27,37394.0,48.7822,48.7915,48.7542,48.7542,37394.0
2015-09-30 14:00:00,52.28,52.31,52.28,52.31,31703.0,48.7635,48.7915,48.7635,48.7915,31703.0
2015-09-30 14:05:00,52.3,52.31,52.28,52.3,53255.0,48.7822,48.7915,48.7635,48.7822,53255.0
2015-09-30 14:10:00,52.3,52.32,52.29,52.32,19592.0,48.7822,48.8008,48.7729,48.8008,19592.0
2015-09-30 14:15:00,52.31,52.37,52.31,52.35,29033.0,48.7915,48.8475,48.7915,48.8288,29033.0
2015-09-30 14:20:00,52.35,52.36,52.34,52.36,39118.0,48.8288,48.8382,48.8195,48.8382,39118.0
2015-09-30 14:25:00,52.36,52.44,52.35,52.44,28513.0,48.8382,48.9128,48.8288,48.9128,28513.0
2015-09-30 14:30:00,52.44,52.44,52.39,52.4,28859.0,48.9128,48.9128,48.8661,48.8755,28859.0
2015-09-30 14:35:00,52.41,52.41,52.36,52.36,27514.0,48.8848,48.8848,48.8382,48.8382,27514.0
2015-09-30 14:40:00,52.37,52.41,52.36,52.39,42213.0,48.8475,48.8848,48.8382,48.8661,42213.0
2015-09-30 14:45:00,52.38,52.42,52.37,52.42,39619.0,48.8568,48.8941,48.8475,48.8941,39619.0
2015-09-30 14:50:00,52.41,52.44,52.38,52.43,33523.0,48.8848,48.9128,48.8568,48.9034,33523.0
2015-09-30 14:55:00,52.43,52.52,52.42,52.49,70813.0,48.9034,48.9874,48.8941,48.9594,70813.0
2015-09-30 15:00:00,52.49,52.51,52.45,52.45,58621.0,48.9594,48.9781,48.9221,48.9221,58621.0
2015-09-30 15:05:00,52.46,52.5,52.44,52.5,73010.0,48.9314,48.9687,48.9128,48.9687,73010.0
2015-09-30 15:10:00,52.49,52.56,52.49,52.55,37002.0,48.9594,49.0247,48.9594,49.0154,37002.0
2015-09-30 15:15:00,52.55,52.59,52.5,52.58,54487.0,49.0154,49.0527,48.9687,49.0434,54487.0
2015-09-30 15:20:00,52.57,52.62,52.56,52.58,62869.0,49.034,49.0807,49.0247,49.0434,62869.0
2015-09-30 15:25:00,52.57,52.64,52.56,52.61,59168.0,49.034,49.0993,49.0247,49.0713,59168.0
2015-09-30 15:30:00,52.61,52.72,52.6,52.72,136738.0,49.0713,49.1739,49.062,49.1739,136738.0
2015-09-30 15:35:00,52.73,52.79,52.73,52.79,59558.0,49.1833,49.2392,49.1833,49.2392,59558.0
2015-09-30 15:40:00,52.78,52.82,52.76,52.78,73366.0,49.2299,49.2672,49.2112,49.2299,73366.0
2015-09-30 15:45:00,52.78,52.89,52.78,52.85,147517.0,49.2299,49.3325,49.2299,49.2952,147517.0
2015-09-30 15:50:00,52.85,52.89,52.83,52.85,106862.0,49.2952,49.3325,49.2765,49.2952,106862.0
2015-09-30 15:55:00,52.85,52.91,52.79,52.8,415999.0,49.2952,49.3512,49.2392,49.2486,415999.0
2015-10-01 09:30:00,52.92,53.0,52.8,52.82,47345.0,49.3605,49.4351,49.2486,49.2672,47345.0
2015-10-01 09:35:00,52.84,52.95,52.82,52.88,66177.0,49.2859,49.3885,49.2672,49.3232,66177.0
2015-10-01 09:40:00,52.88,52.88,52.72,52.79,30986.0,49.3232,49.3232,49.1739,49.2392,30986.0
2015-10-01 09:45:00,52.77,52.89,52.73,52.77,38477.0,49.2206,49.3325,49.1833,49.2206,38477.0
2015-10-01 09:50:00,52.76,52.82,52.68,52.75,31468.0,49.2112,49.2672,49.1366,49.2019,31468.0
2015-10-01 09:55:00,52.75,52.84,52.7,52.73,42899.0,49.2019,49.2859,49.1553,49.1833,42899.0
2015-10-01 10:00:00,52.76,52.78,52.64,52.71,43444.0,49.2112,49.2299,49.0993,49.1646,43444.0
2015-10-01 10:05:00,52.69,52.8,52.69,52.72,38091.0,49.146,49.2486,49.146,49.1739,38091.0
2015-10-01 10:10:00,52.72,52.78,52.67,52.77,34740.0,49.1739,49.2299,49.1273,49.2206,34740.0
2015-10-01 10:15:00,52.77,52.8,52.65,52.65,38875.0,49.2206,49.2486,49.1086,49.1086,38875.0
2015-10-01 10:20:00,52.66,52.71,52.6,52.67,25693.0,49.118,49.1646,49.062,49.1273,25693.0
2015-10-01 10:25:00,52.67,52.72,52.61,52.64,58942.0,49.1273,49.1739,49.0713,49.0993,58942.0
2015-10-01 10:30:00,52.64,52.75,52.64,52.71,113023.0,49.0993,49.2019,49.0993,49.1646,113023.0
2015-10-01 10:35:00,52.7,52.71,52.59,52.59,52160.0,49.1553,49.1646,49.0527,49.0527,52160.0
2015-10-01 10:40:00,52.58,52.67,52.58,52.67,33727.0,49.0434,49.1273,49.0434,49.1273,33727.0
2015-10-01 10:45:00,52.68,52.69,52.62,52.68,36506.0,49.1366,49.146,49.0807,49.1366,36506.0
2015-10-01 10:50:00,52.67,52.71,52.53,52.55,25924.0,49.1273,49.1646,48.9967,49.0154,25924.0
2015-10-01 10:55:00,52.54,52.6,52.51,52.58,17726.0,49.006,49.062,48.9781,49.0434,17726.0
2015-10-01 11:00:00,52.59,52.61,52.44,52.45,25267.0,49.0527,49.0713,48.9128,48.9221,25267.0
2015-10-01 11:05:00,52.45,52.51,52.43,52.47,34450.0,48.9221,48.9781,48.9034,48.9408,34450.0
2015-10-01 11:10:00,52.47,52.51,52.47,52.49,29943.0,48.9408,48.9781,48.9408,48.9594,29943.0
2015-10-01 11:15:00,52.49,52.52,52.41,52.43,29259.0,48.9594,48.9874,48.8848,48.9034,29259.0
2015-10-01 11:20:00,52.42,52.5,52.42,52.49,26759.0,48.8941,48.9687,48.8941,48.9594,26759.0
2015-10-01 11:25:00,52.49,52.5,52.39,52.39,20603.0,48.9594,48.9687,48.8661,48.8661,20603.0
2015-10-01 11:30:00,52.4,52.44,52.37,52.43,24143.0,48.8755,48.9128,48.8475,48.9034,24143.0
2015-10-01 11:35:00,52.44,52.45,52.42,52.45,18119.0,48.9128,48.9221,48.8941,48.9221,18119.0
2015-10-01 11:40:00,52.45,52.49,52.4,52.48,49403.0,48.9221,48.9594,48.8755,48.9501,49403.0
2015-10-01 11:45:00,52.47,52.48,52.33,52.36,24750.0,48.9408,48.9501,48.8102,48.8382,24750.0
2015-10-01 11:50:00,52.36,52.37,52.29,52.3,25738.0,48.8382,48.8475,48.7729,48.7822,25738.0
2015-10-01 11:55:00,52.3,52.32,52.26,52.3,23691.0,48.7822,48.8008,48.7449,48.7822,23691.0
2015-10-01 12:00:00,52.3,52.35,52.29,52.34,23360.0,48.7822,48.8288,48.7729,48.8195,23360.0
2015-10-01 12:05:00,52.34,52.34,52.28,52.32,19286.0,48.8195,48.8195,48.7635,48.8008,19286.0
2015-10-01 12:10:00,52.32,52.45,52.32,52.43,23674.0,48.8008,48.9221,48.8008,48.9034,23674.0
2015-10-01 12:15:00,52.43,52.46,52.41,52.41,13579.0,48.9034,48.9314,48.8848,48.8848,13579.0
2015-10-01 12:20:00,52.43,52.46,52.4,52.43,16224.0,48.9034,48.9314,48.8755,48.9034,16224.0
2015-10-01 12:25:00,52.43,52.48,52.42,52.45,21025.0,48.9034,48.9501,48.8941,48.9221,21025.0
2015-10-01 12:30:00,52.43,52.43,52.36,52.37,17918.0,48.9034,48.9034,48.8382,48.8475,17918.0
2015-10-01 12:35:00,52.36,52.37,52.27,52.31,24913.0,48.8382,48.8475,48.7542,48.7915,24913.0
2015-10-01 12:40:00,52.31,52.34,52.3,52.32,14291.0,48.7915,48.8195,48.7822,48.8008,14291.0
2015-10-01 12:45:00,52.33,52.36,52.32,52.34,11334.0,48.8102,48.8382,48.8008,48.8195,11334.0
2015-10-01 12:50:00,52.34,52.43,52.34,52.43,10244.0,48.8195,48.9034,48.8195,48.9034,10244.0
2015-10-01 12:55:00,52.43,52.48,52.43,52.48,20392.0,48.9034,48.9501,48.9034,48.9501,20392.0
2015-10-01 13:00:00,52.48,52.51,52.48,52.51,14723.0,48.9501,48.9781,48.9501,48.9781,14723.0
2015-10-01 13:05:00,52.51,52.51,52.45,52.46,13406.0,48.9781,48.9781,48.9221,48.9314,13406.0
2015-10-01 13:10:00,52.46,52.48,52.41,52.41,30394.0,48.9314,48.9501,48.8848,48.8848,30394.0
2015-10-01 13:15:00,52.42,52.43,52.34,52.35,64081.0,48.8941,48.9034,48.8195,48.8288,64081.0
2015-10-01 13:20:00,52.35,52.36,52.31,52.35,6767.0,48.8288,48.8382,48.7915,48.8288,6767.0
2015-10-01 13:25:00,52.35,52.43,52.35,52.42,18737.0,48.8288,48.9034,48.8288,48.8941,18737.0
2015-10-01 13:30:00,52.43,52.45,52.36,52.39,45284.0,48.9034,48.9221,48.8382,48.8661,45284.0
2015-10-01 13:35:00,52.39,52.4,52.33,52.33,30829.0,48.8661,48.8755,48.8102,48.8102,30829.0
2015-10-01 13:40:00,52.34,52.37,52.33,52.37,17445.0,48.8195,48.8475,48.8102,48.8475,17445.0
2015-10-01 13:45:00,52.38,52.43,52.37,52.42,69887.0,48.8568,48.9034,48.8475,48.8941,69887.0
2015-10-01 13:50:00,52.42,52.43,52.37,52.42,29140.0,48.8941,48.9034,48.8475,48.8941,29140.0
2015-10-01 13:55:00,52.41,52.43,52.38,52.41,31533.0,48.8848,48.9034,48.8568,48.8848,31533.0
2015-10-01 14:00:00,52.4,52.43,52.36,52.4,70307.0,48.8755,48.9034,48.8382,48.8755,70307.0
2015-10-01 14:05:00,52.41,52.46,52.4,52.45,18039.0,48.8848,48.9314,48.8755,48.9221,18039.0
2015-10-01 14:10:00,52.45,52.5,52.44,52.5,22019.0,48.9221,48.9687,48.9128,48.9687,22019.0
2015-10-01 14:15:00,52.49,52.51,52.46,52.46,17398.0,48.9594,48.9781,48.9314,48.9314,17398.0
2015-10-01 14:20:00,52.46,52.51,52.45,52.47,18837.0,48.9314,48.9781,48.9221,48.9408,18837.0
2015-10-01 14:25:00,52.46,52.51,52.45,52.5,30735.0,48.9314,48.9781,48.9221,48.9687,30735.0
2015-10-01 14:30:00,52.5,52.51,52.47,52.47,41124.0,48.9687,48.9781,48.9408,48.9408,41124.0
2015-10-01 14:35:00,52.48,52.49,52.46,52.46,31779.0,48.9501,48.9594,48.9314,48.9314,31779.0
2015-10-01 14:40:00,52.47,52.49,52.46,52.48,30979.0,48.9408,48.9594,48.9314,48.9501,30979.0
2015-10-01 14:45:00,52.49,52.61,52.49,52.59,20100.0,48.9594,49.0713,48.9594,49.0527,20100.0
2015-10-01 14:50:00,52.59,52.6,52.54,52.56,20282.0,49.0527,49.062,49.006,49.0247,20282.0
2015-10-01 14:55:00,52.57,52.58,52.54,52.54,45062.0,49.034,49.0434,49.006,49.006,45062.0
2015-10-01 15:00:00,52.54,52.58,52.54,52.55,29373.0,49.006,49.0434,49.006,49.0154,29373.0
2015-10-01 15:05:00,52.55,52.55,52.51,52.54,19797.0,49.0154,49.0154,48.9781,49.006,19797.0
2015-10-01 15:10:00,52.53,52.64,52.52,52.64,17307.0,48.9967,49.0993,48.9874,49.0993,17307.0
2015-10-01 15:15:00,52.64,52.65,52.6,52.62,27450.0,49.0993,49.1086,49.062,49.0807,27450.0
2015-10-01 15:20:00,52.61,52.62,52.55,52.55,24357.0,49.0713,49.0807,49.0154,49.0154,24357.0
2015-10-01 15:25:00,52.56,52.59,52.48,52.48,18359.0,49.0247,49.0527,48.9501,48.9501,18359.0
2015-10-01 15:30:00,52.48,52.56,52.46,52.55,34075.0,48.9501,49.0247,48.9314,49.0154,34075.0
2015-10-01 15:35:00,52.55,52.56,52.44,52.44,46926.0,49.0154,49.0247,48.9128,48.9128,46926.0
2015-10-01 15:40:00,52.44,52.45,52.38,52.39,34427.0,48.9128,48.9221,48.8568,48.8661,34427.0
2015-10-01 15:45:00,52.39,52.51,52.39,52.51,49782.0,48.8661,48.9781,48.8661,48.9781,49782.0
2015-10-01 15:50:00,52.51,52.54,52.5,52.5,59833.0,48.9781,49.006,48.9687,48.9687,59833.0
2015-10-01 15:55:00,52.51,52.62,52.5,52.58,182989.0,48.9781,49.0807,48.9687,49.0434,182989.0
2015-10-02 09:30:00,52.74,52.89,52.38,52.68,70950.0,49.1926,49.3325,48.8568,49.1366,70950.0
2015-10-02 09:35:00,52.65,52.75,52.57,52.66,32427.0,49.1086,49.2019,49.034,49.118,32427.0
2015-10-02 09:40:00,52.67,52.78,52.66,52.72,47620.0,49.1273,49.2299,49.118,49.1739,47620.0
2015-10-02 09:45:00,52.72,52.76,52.68,52.69,46048.0,49.1739,49.2112,49.1366,49.146,46048.0
2015-10-02 09:50:00,52.69,52.77,52.66,52.76,29934.0,49.146,49.2206,49.118,49.2112,29934.0
2015-10-02 09:55:00,52.76,52.77,52.63,52.67,31768.0,49.2112,49.2206,49.09,49.1273,31768.0
2015-10-02 10:00:00,52.64,52.65,52.47,52.47,22137.0,49.0993,49.1086,48.9408,48.9408,22137.0
2015-10-02 10:05:00,52.46,52.5,52.37,52.5,19511.0,48.9314,48.9687,48.8475,48.9687,19511.0
2015-10-02 10:10:00,52.52,52.57,52.46,52.53,17718.0,48.9874,49.034,48.9314,48.9967,17718.0
2015-10-02 10:15:00,52.52,52.61,52.49,52.52,29435.0,48.9874,49.0713,48.9594,48.9874,29435.0
2015-10-02 10:20:00,52.51,52.51,52.42,52.42,17361.0,48.9781,48.9781,48.8941,48.8941,17361.0
2015-10-02 10:25:00,52.41,52.41,52.26,52.28,16588.0,48.8848,48.8848,48.7449,48.7635,16588.0
2015-10-02 10:30:00,52.28,52.3,52.25,52.25,14638.0,48.7635,48.7822,48.7356,48.7356,14638.0
2015-10-02 10:35:00,52.26,52.3,52.24,52.27,22679.0,48.7449,48.7822,48.7262,48.7542,22679.0
2015-10-02 10:40:00,52.26,52.33,52.25,52.29,27263.0,48.7449,48.8102,48.7356,48.7729,27263.0
2015-10-02 10:45:00,52.3,52.36,52.26,52.36,18457.0,48.7822,48.8382,48.7449,48.8382,18457.0
2015-10-02 10:50:00,52.36,52.36,52.3,52.3,12625.0,48.8382,48.8382,48.7822,48.7822,12625.0
2015-10-02 10:55:00,52.3,52.38,52.28,52.38,21846.0,48.7822,48.8568,48.7635,48.8568,21846.0
2015-10-02 11:00:00,52.37,52.43,52.37,52.37,16890.0,48.8475,48.9034,48.8475,48.8475,16890.0
2015-10-02 11:05:00,52.37,52.39,52.33,52.39,27150.0,48.8475,48.8661,48.8102,48.8661,27150.0
2015-10-02 11:10:00,52.39,52.39,52.33,52.34,30002.0,48.8661,48.8661,48.8102,48.8195,30002.0
2015-10-02 11:15:00,52.33,52.33,52.26,52.28,19278.0,48.8102,48.8102,48.7449,48.7635,19278.0
2015-10-02 11:20:00,52.28,52.32,52.27,52.3,16829.0,48.7635,48.8008,48.7542,48.7822,16829.0
2015-10-02 11:25:00,52.3,52.37,52.27,52.36,20077.0,48.7822,48.8475,48.7542,48.8382,20077.0
2015-10-02 11:30:00,52.37,52.42,52.36,52.41,14141.0,48.8475,48.8941,48.8382,48.8848,14141.0
2015-10-02 11:35:00,52.42,52.47,52.37,52.37,16522.0,48.8941,48.9408,48.8475,48.8475,16522.0
2015-10-02 11:40:00,52.36,52.38,52.29,52.29,12227.0,48.8382,48.8568,48.7729,48.7729,12227.0
2015-10-02 11:45:00,52.3,52.31,52.28,52.28,10841.0,48.7822,48.7915,48.7635,48.7635,10841.0
2015-10-02 11:50:00,52.27,52.32,52.27,52.3,12319.0,48.7542,48.8008,48.7542,48.7822,12319.0
2015-10-02 11:55:00,52.3,52.32,52.3,52.3,11923.0,48.7822,48.8008,48.7822,48.7822,11923.0
2015-10-02 12:00:00,52.31,52.4,52.3,52.4,17034.0,48.7915,48.8755,48.7822,48.8755,17034.0
2015-10-02 12:05:00,52.4,52.48,52.4,52.45,103495.0,48.8755,48.9501,48.8755,48.9221,103495.0
2015-10-02 12:10:00,52.45,52.49,52.41,52.44,21968.0,48.9221,48.9594,48.8848,48.9128,21968.0
2015-10-02 12:15:00,52.44,52.44,52.34,52.37,24267.0,48.9128,48.9128,48.8195,48.8475,24267.0
2015-10-02 12:20:00,52.37,52.38,52.32,52.34,15032.0,48.8475,48.8568,48.8008,48.8195,15032.0
2015-10-02 12:25:00,52.35,52.4,52.33,52.4,13443.0,48.8288,48.8755,48.8102,48.8755,13443.0
2015-10-02 12:30:00,52.4,52.44,52.35,52.37,47309.0,48.8755,48.9128,48.8288,48.8475,47309.0
2015-10-02 12:35:00,52.36,52.37,52.32,52.33,10638.0,48.8382,48.8475,48.8008,48.8102,10638.0
2015-10-02 12:40:00,52.33,52.37,52.3,52.35,9789.0,48.8102,48.8475,48.7822,48.8288,9789.0
2015-10-02 12:45:00,52.36,52.41,52.35,52.4,15023.0,48.8382,48.8848,48.8288,48.8755,15023.0
2015-10-02 12:50:00,52.41,52.48,52.39,52.46,39633.0,48.8848,48.9501,48.8661,48.9314,39633.0
2015-10-02 12:55:00,52.47,52.53,52.47,52.48,27856.0,48.9408,48.9967,48.9408,48.9501,27856.0
2015-10-02 13:00:00,52.48,52.51,52.45,52.46,46831.0,48.9501,48.9781,48.9221,48.9314,46831.0
2015-10-02 13:05:00,52.48,52.51,52.44,52.48,25395.0,48.9501,48.9781,48.9128,48.9501,25395.0
2015-10-02 13:10:00,52.47,52.51,52.46,52.5,29207.0,48.9408,48.9781,48.9314,48.9687,29207.0
2015-10-02 13:15:00,52.5,52.51,52.46,52.47,22317.0,48.9687,48.9781,48.9314,48.9408,22317.0
2015-10-02 13:20:00,52.46,52.47,52.41,52.43,34457.0,48.9314,48.9408,48.8848,48.9034,34457.0
2015-10-02 13:25:00,52.43,52.43,52.41,52.41,17449.0,48.9034,48.9034,48.8848,48.8848,17449.0
2015-10-02 13:30:00,52.42,52.43,52.4,52.43,24207.0,48.8941,48.9034,48.8755,48.9034,24207.0
2015-10-02 13:35:00,52.42,52.43,52.36,52.36,20189.0,48.8941,48.9034,48.8382,48.8382,20189.0
2015-10-02 13:40:00,52.36,52.37,52.33,52.35,14187.0,48.8382,48.8475,48.8102,48.8288,14187.0
2015-10-02 13:45:00,52.36,52.42,52.36,52.39,11867.0,48.8382,48.8941,48.8382,48.8661,11867.0
2015-10-02 13:50:00,52.39,52.4,52.37,52.39,9494.0,48.8661,48.8755,48.8475,48.8661,9494.0
2015-10-02 13:55:00,52.38,52.38,52.31,52.33,28204.0,48.8568,48.8568,48.7915,48.8102,28204.0
2015-10-02 14:00:00,52.34,52.41,52.33,52.36,19343.0,48.8195,48.8848,48.8102,48.8382,19343.0
2015-10-02 14:05:00,52.36,52.39,52.33,52.36,29995.0,48.8382,48.8661,48.8102,48.8382,29995.0
2015-10-02 14:10:00,52.36,52.36,52.29,52.3,23060.0,48.8382,48.8382,48.7729,48.7822,23060.0
2015-10-02 14:15:00,52.3,52.32,52.29,52.32,20413.0,48.7822,48.8008,48.7729,48.8008,20413.0
2015-10-02 14:20:00,52.31,52.34,52.3,52.34,15027.0,48.7915,48.8195,48.7822,48.8195,15027.0
2015-10-02 14:25:00,52.34,52.39,52.32,52.38,23831.0,48.8195,48.8661,48.8008,48.8568,23831.0
2015-10-02 14:30:00,52.38,52.43,52.37,52.4,20827.0,48.8568,48.9034,48.8475,48.8755,20827.0
2015-10-02 14:35:00,52.41,52.46,52.4,52.44,13900.0,48.8848,48.9314,48.8755,48.9128,13900.0
2015-10-02 14:40:00,52.44,52.44,52.38,52.38,31326.0,48.9128,48.9128,48.8568,48.8568,31326.0
2015-10-02 14:45:00,52.39,52.43,52.38,52.42,35180.0,48.8661,48.9034,48.8568,48.8941,35180.0
2015-10-02 14:50:00,52.42,52.45,52.38,52.44,21260.0,48.8941,48.9221,48.8568,48.9128,21260.0
2015-10-02 14:55:00,52.44,52.46,52.4,52.41,20491.0,48.9128,48.9314,48.8755,48.8848,20491.0
2015-10-02 15:00:00,52.41,52.5,52.39,52.49,23946.0,48.8848,48.9687,48.8661,48.9594,23946.0
2015-10-02 15:05:00,52.5,52.57,52.45,52.57,33904.0,48.9687,49.034,48.9221,49.034,33904.0
2015-10-02 15:10:00,52.56,52.63,52.54,52.63,36111.0,49.0247,49.09,49.006,49.09,36111.0
2015-10-02 15:15:00,52.64,52.78,52.63,52.77,38656.0,49.0993,49.2299,49.09,49.2206,38656.0
2015-10-02 15:20:00,52.76,52.82,52.76,52.78,66667.0,49.2112,49.2672,49.2112,49.2299,66667.0
2015-10-02 15:25:00,52.78,52.78,52.74,52.75,90674.0,49.2299,49.2299,49.1926,49.2019,90674.0
2015-10-02 15:30:00,52.75,52.8,52.74,52.76,101315.0,49.2019,49.2486,49.1926,49.2112,101315.0
2015-10-02 15:35:00,52.76,52.76,52.72,52.75,111590.0,49.2112,49.2112,49.1739,49.2019,111590.0
2015-10-02 15:40:00,52.74,52.83,52.74,52.83,59964.0,49.1926,49.2765,49.1926,49.2765,59964.0
2015-10-02 15:45:00,52.83,52.97,52.83,52.97,70349.0,49.2765,49.4071,49.2765,49.4071,70349.0
2015-10-02 15:50:00,52.97,52.97,52.92,52.93,98828.0,49.4071,49.4071,49.3605,49.3698,98828.0
2015-10-02 15:55:00,52.92,53.0,52.9,53.0,159741.0,49.3605,49.4351,49.3418,49.4351,159741.0
2015-10-05 09:30:00,53.27,53.36,52.88,52.95,36372.0,49.6869,49.7709,49.3232,49.3885,36372.0
2015-10-05 09:35:00,52.94,52.98,52.87,52.95,48158.0,49.3791,49.4165,49.3139,49.3885,48158.0
2015-10-05 09:40:00,52.95,53.08,52.93,53.05,25437.0,49.3885,49.5097,49.3698,49.4817,25437.0
2015-10-05 09:45:00,53.07,53.11,52.99,53.04,53051.0,49.5004,49.5377,49.4258,49.4724,53051.0
2015-10-05 09:50:00,53.05,53.09,53.01,53.06,84305.0,49.4817,49.5191,49.4444,49.4911,84305.0
2015-10-05 09:55:00,53.05,53.2,53.05,53.13,41581.0,49.4817,49.6217,49.4817,49.5564,41581.0
2015-10-05 10:00:00,53.12,53.21,53.1,53.13,27324.0,49.547,49.631,49.5284,49.5564,27324.0
2015-10-05 10:05:00,53.13,53.15,53.06,53.14,40964.0,49.5564,49.575,49.4911,49.5657,40964.0
2015-10-05 10:10:00,53.14,53.14,53.01,53.01,34164.0,49.5657,49.5657,49.4444,49.4444,34164.0
2015-10-05 10:15:00,53.03,53.03,52.88,52.89,29379.0,49.4631,49.4631,49.3232,49.3325,29379.0
2015-10-05 10:20:00,52.9,52.9,52.84,52.87,15811.0,49.3418,49.3418,49.2859,49.3139,15811.0
2015-10-05 10:25:00,52.87,52.87,52.74,52.77,37356.0,49.3139,49.3139,49.1926,49.2206,37356.0
2015-10-05 10:30:00,52.76,52.79,52.71,52.73,23300.0,49.2112,49.2392,49.1646,49.1833,23300.0
2015-10-05 10:35:00,52.73,52.88,52.73,52.88,42346.0,49.1833,49.3232,49.1833,49.3232,42346.0
2015-10-05 10:40:00,52.88,52.96,52.86,52.95,26965.0,49.3232,49.3978,49.3045,49.3885,26965.0
2015-10-05 10:45:00,52.94,53.01,52.92,53.0,40036.0,49.3791,49.4444,49.3605,49.4351,40036.0
2015-10-05 10:50:00,53.0,53.03,52.98,52.99,37093.0,49.4351,49.4631,49.4165,49.4258,37093.0
2015-10-05 10:55:00,52.99,53.01,52.92,52.93,22225.0,49.4258,49.4444,49.3605,49.3698,22225.0
2015-10-05 11:00:00,52.94,53.03,52.93,53.02,27038.0,49.3791,49.4631,49.3698,49.4538,27038.0
2015-10-05 11:05:00,53.02,53.02,52.99,53.01,44563.0,49.4538,49.4538,49.4258,49.4444,44563.0
2015-10-05 11:10:00,53.01,53.05,52.99,53.04,54114.0,49.4444,49.4817,49.4258,49.4724,54114.0
2015-10-05 11:15:00,53.05,53.13,53.05,53.06,31673.0,49.4817,49.5564,49.4817,49.4911,31673.0
2015-10-05 11:20:00,53.06,53.09,53.04,53.05,21912.0,49.4911,49.5191,49.4724,49.4817,21912.0
2015-10-05 11:25:00,53.05,53.05,53.02,53.03,26881.0,49.4817,49.4817,49.4538,49.4631,26881.0
2015-10-05 11:30:00,53.03,53.11,53.01,53.1,38345.0,49.4631,49.5377,49.4444,49.5284,38345.0
2015-10-05 11:35:00,53.1,53.23,53.1,53.2,25752.0,49.5284,49.6496,49.5284,49.6217,25752.0
2015-10-05 11:40:00,53.2,53.21,53.16,53.16,23847.0,49.6217,49.631,49.5843,49.5843,23847.0
2015-10-05 11:45:00,53.16,53.16,53.08,53.11,17721.0,49.5843,49.5843,49.5097,49.5377,17721.0
2015-10-05 11:50:00,53.09,53.18,53.06,53.15,14368.0,49.5191,49.603,49.4911,49.575,14368.0
2015-10-05 11:55:00,53.15,53.15,53.1,53.1,20470.0,49.575,49.575,49.5284,49.5284,20470.0
2015-10-05 12:00:00,53.1,53.13,53.09,53.11,9714.0,49.5284,49.5564,49.5191,49.5377,9714.0
2015-10-05 12:05:00,53.12,53.15,53.09,53.13,15101.0,49.547,49.575,49.5191,49.5564,15101.0
2015-10-05 12:10:00,53.13,53.15,53.1,53.15,23281.0,49.5564,49.575,49.5284,49.575,23281.0
2015-10-05 12:15:00,53.14,53.15,53.09,53.11,26117.0,49.5657,49.575,49.5191,49.5377,26117.0
2015-10-05 12:20:00,53.12,53.13,53.03,53.07,13315.0,49.547,49.5564,49.4631,49.5004,13315.0
2015-10-05 12:25:00,53.07,53.13,53.04,53.12,14830.0,49.5004,49.5564,49.4724,49.547,14830.0
2015-10-05 12:30:00,53.12,53.15,53.1,53.13,15115.0,49.547,49.575,49.5284,49.5564,15115.0
2015-10-05 12:35:00,53.11,53.15,53.09,53.12,10100.0,49.5377,49.575,49.5191,49.547,10100.0
2015-10-05 12:40:00,53.11,53.14,53.1,53.11,8467.0,49.5377,49.5657,49.5284,49.5377,8467.0
2015-10-05 12:45:00,53.12,53.15,53.09,53.15,16665.0,49.547,49.575,49.5191,49.575,16665.0
2015-10-05 12:50:00,53.15,53.18,53.1,53.11,24567.0,49.575,49.603,49.5284,49.5377,24567.0
2015-10-05 12:55:00,53.11,53.19,53.1,53.18,12861.0,49.5377,49.6123,49.5284,49.603,12861.0
2015-10-05 13:00:00,53.19,53.26,53.19,53.25,14365.0,49.6123,49.6776,49.6123,49.6683,14365.0
2015-10-05 13:05:00,53.26,53.27,53.23,53.23,15938.0,49.6776,49.6869,49.6496,49.6496,15938.0
2015-10-05 13:10:00,53.23,53.23,53.19,53.2,21741.0,49.6496,49.6496,49.6123,49.6217,21741.0
2015-10-05 13:15:00,53.2,53.24,53.19,53.23,18557.0,49.6217,49.659,49.6123,49.6496,18557.0
2015-10-05 13:20:00,53.24,53.31,53.23,53.31,12011.0,49.659,49.7243,49.6496,49.7243,12011.0
2015-10-05 13:25:00,53.3,53.33,53.28,53.32,11808.0,49.7149,49.7429,49.6963,49.7336,11808.0
2015-10-05 13:30:00,53.32,53.33,53.23,53.3,25256.0,49.7336,49.7429,49.6496,49.7149,25256.0
2015-10-05 13:35:00,53.29,53.3,53.25,53.26,8614.0,49.7056,49.7149,49.6683,49.6776,8614.0
2015-10-05 13:40:00,53.26,53.26,53.23,53.25,13438.0,49.6776,49.6776,49.6496,49.6683,13438.0
2015-10-05 13:45:00,53.25,53.26,53.22,53.25,14629.0,49.6683,49.6776,49.6403,49.6683,14629.0
2015-10-05 13:50:00,53.25,53.25,53.21,53.22,23795.0,49.6683,49.6683,49.631,49.6403,23795.0
2015-10-05 13:55:00,53.22,53.22,53.18,53.2,19123.0,49.6403,49.6403,49.603,49.6217,19123.0
2015-10-05 14:00:00,53.2,53.21,53.19,53.21,33110.0,49.6217,49.631,49.6123,49.631,33110.0
2015-10-05 14:05:00,53.21,53.25,53.2,53.24,30113.0,49.631,49.6683,49.6217,49.659,30113.0
2015-10-05 14:10:00,53.24,53.33,53.24,53.32,20005.0,49.659,49.7429,49.659,49.7336,20005.0
2015-10-05 14:15:00,53.33,53.38,53.33,53.36,16484.0,49.7429,49.7895,49.7429,49.7709,16484.0
2015-10-05 14:20:00,53.36,53.37,53.32,53.33,30351.0,49.7709,49.7802,49.7336,49.7429,30351.0
2015-10-05 14:25:00,53.33,53.33,53.29,53.3,19654.0,49.7429,49.7429,49.7056,49.7149,19654.0
2015-10-05 14:30:00,53.31,53.33,53.28,53.31,34465.0,49.7243,49.7429,49.6963,49.7243,34465.0
2015-10-05 14:35:00,53.31,53.33,53.26,53.27,18747.0,49.7243,49.7429,49.6776,49.6869,18747.0
2015-10-05 14:40:00,53.27,53.28,53.2,53.21,31405.0,49.6869,49.6963,49.6217,49.631,31405.0
2015-10-05 14:45:00,53.21,53.26,53.19,53.26,25397.0,49.631,49.6776,49.6123,49.6776,25397.0
2015-10-05 14:50:00,53.27,53.29,53.23,53.24,66542.0,49.6869,49.7056,49.6496,49.659,66542.0
2015-10-05 14:55:00,53.24,53.26,53.23,53.25,54487.0,49.659,49.6776,49.6496,49.6683,54487.0
2015-10-05 15:00:00,53.25,53.35,53.25,53.34,60304.0,49.6683,49.7616,49.6683,49.7522,60304.0
2015-10-05 15:05:00,53.34,53.34,53.3,53.3,68022.0,49.7522,49.7522,49.7149,49.7149,68022.0
2015-10-05 15:10:00,53.31,53.42,53.3,53.4,61301.0,49.7243,49.8269,49.7149,49.8082,61301.0
2015-10-05 15:15:00,53.41,53.44,53.36,53.37,57236.0,49.8175,49.8455,49.7709,49.7802,57236.0
2015-10-05 15:20:00,53.36,53.41,53.35,53.41,57835.0,49.7709,49.8175,49.7616,49.8175,57835.0
2015-10-05 15:25:00,53.41,53.44,53.4,53.44,32333.0,49.8175,49.8455,49.8082,49.8455,32333.0
2015-10-05 15:30:00,53.43,53.5,53.43,53.49,80230.0,49.8362,49.9015,49.8362,49.8921,80230.0
2015-10-05 15:35:00,53.49,53.5,53.45,53.46,55920.0,49.8921,49.9015,49.8548,49.8642,55920.0
2015-10-05 15:40:00,53.46,53.46,53.41,53.41,57692.0,49.8642,49.8642,49.8175,49.8175,57692.0
2015-10-05 15:45:00,53.42,53.45,53.42,53.44,87266.0,49.8269,49.8548,49.8269,49.8455,87266.0
2015-10-05 15:50:00,53.44,53.46,53.43,53.45,87042.0,49.8455,49.8642,49.8362,49.8548,87042.0
2015-10-05 15:55:00,53.45,53.49,53.44,53.45,216778.0,49.8548,49.8921,49.8455,49.8548,216778.0
2015-10-06 09:30:00,53.42,53.49,52.9,52.9,39936.0,49.8269,49.8921,49.3418,49.3418,39936.0
2015-10-06 09:35:00,52.95,53.05,52.79,52.91,40386.0,49.3885,49.4817,49.2392,49.3512,40386.0
2015-10-06 09:40:00,52.9,53.03,52.9,52.95,21639.0,49.3418,49.4631,49.3418,49.3885,21639.0
2015-10-06 09:45:00,52.93,52.94,52.77,52.77,27673.0,49.3698,49.3791,49.2206,49.2206,27673.0
2015-10-06 09:50:00,52.78,52.85,52.76,52.8,32026.0,49.2299,49.2952,49.2112,49.2486,32026.0
2015-10-06 09:55:00,52.79,52.81,52.69,52.74,43108.0,49.2392,49.2579,49.146,49.1926,43108.0
2015-10-06 10:00:00,52.73,52.76,52.7,52.72,60624.0,49.1833,49.2112,49.1553,49.1739,60624.0
2015-10-06 10:05:00,52.73,52.78,52.72,52.74,21215.0,49.1833,49.2299,49.1739,49.1926,21215.0
2015-10-06 10:10:00,52.75,52.88,52.74,52.83,26480.0,49.2019,49.3232,49.1926,49.2765,26480.0
2015-10-06 10:15:00,52.85,52.98,52.84,52.94,37334.0,49.2952,49.4165,49.2859,49.3791,37334.0
2015-10-06 10:20:00,52.94,53.11,52.94,53.02,28406.0,49.3791,49.5377,49.3791,49.4538,28406.0
2015-10-06 10:25:00,53.02,53.03,52.95,52.99,31065.0,49.4538,49.4631,49.3885,49.4258,31065.0
2015-10-06 10:30:00,52.99,52.99,52.92,52.94,17886.0,49.4258,49.4258,49.3605,49.3791,17886.0
2015-10-06 10:35:00,52.94,52.98,52.94,52.95,23913.0,49.3791,49.4165,49.3791,49.3885,23913.0
2015-10-06 10:40:00,52.95,52.98,52.95,52.97,19823.0,49.3885,49.4165,49.3885,49.4071,19823.0
2015-10-06 10:45:00,52.96,52.97,52.91,52.91,30103.0,49.3978,49.4071,49.3512,49.3512,30103.0
2015-10-06 10:50:00,52.91,52.93,52.86,52.87,23962.0,49.3512,49.3698,49.3045,49.3139,23962.0
2015-10-06 10:55:00,52.87,52.88,52.84,52.85,14785.0,49.3139,49.3232,49.2859,49.2952,14785.0
2015-10-06 11:00:00,52.85,52.85,52.77,52.79,11439.0,49.2952,49.2952,49.2206,49.2392,11439.0
2015-10-06 11:05:00,52.79,52.8,52.76,52.8,9914.0,49.2392,49.2486,49.2112,49.2486,9914.0
2015-10-06 11:10:00,52.81,52.88,52.81,52.84,10037.0,49.2579,49.3232,49.2579,49.2859,10037.0
2015-10-06 11:15:00,52.85,52.96,52.84,52.95,32586.0,49.2952,49.3978,49.2859,49.3885,32586.0
2015-10-06 11:20:00,52.95,52.98,52.93,52.98,9030.0,49.3885,49.4165,49.3698,49.4165,9030.0
2015-10-06 11:25:00,52.98,53.01,52.96,52.98,13927.0,49.4165,49.4444,49.3978,49.4165,13927.0
2015-10-06 11:30:00,52.98,53.01,52.95,52.99,22257.0,49.4165,49.4444,49.3885,49.4258,22257.0
2015-10-06 11:35:00,52.99,53.05,52.99,53.03,37783.0,49.4258,49.4817,49.4258,49.4631,37783.0
2015-10-06 11:40:00,53.03,53.03,52.98,53.01,69793.0,49.4631,49.4631,49.4165,49.4444,69793.0
2015-10-06 11:45:00,53.02,53.12,53.02,53.1,16286.0,49.4538,49.547,49.4538,49.5284,16286.0
2015-10-06 11:50:00,53.11,53.11,52.97,53.01,16850.0,49.5377,49.5377,49.4071,49.4444,16850.0
2015-10-06 11:55:00,53.02,53.02,52.9,52.93,30900.0,49.4538,49.4538,49.3418,49.3698,30900.0
2015-10-06 12:00:00,52.93,52.95,52.91,52.95,52390.0,49.3698,49.3885,49.3512,49.3885,52390.0
2015-10-06 12:05:00,52.94,52.97,52.92,52.95,39734.0,49.3791,49.4071,49.3605,49.3885,39734.0
2015-10-06 12:10:00,52.95,52.96,52.93,52.96,40100.0,49.3885,49.3978,49.3698,49.3978,40100.0
2015-10-06 12:15:00,52.95,52.97,52.94,52.97,39601.0,49.3885,49.4071,49.3791,49.4071,39601.0
2015-10-06 12:20:00,52.97,52.97,52.93,52.93,12400.0,49.4071,49.4071,49.3698,49.3698,12400.0
2015-10-06 12:25:00,52.93,52.94,52.89,52.92,11401.0,49.3698,49.3791,49.3325,49.3605,11401.0
2015-10-06 12:30:00,52.92,52.98,52.91,52.92,17272.0,49.3605,49.4165,49.3512,49.3605,17272.0
2015-10-06 12:35:00,52.92,52.95,52.9,52.95,16887.0,49.3605,49.3885,49.3418,49.3885,16887.0
2015-10-06 12:40:00,52.95,52.95,52.92,52.93,32368.0,49.3885,49.3885,49.3605,49.3698,32368.0
2015-10-06 12:45:00,52.93,52.94,52.92,52.93,25658.0,49.3698,49.3791,49.3605,49.3698,25658.0
2015-10-06 12:50:00,52.93,52.93,52.86,52.88,44211.0,49.3698,49.3698,49.3045,49.3232,44211.0
2015-10-06 12:55:00,52.89,52.93,52.89,52.91,6404.0,49.3325,49.3698,49.3325,49.3512,6404.0
2015-10-06 13:00:00,52.91,52.93,52.88,52.92,10263.0,49.3512,49.3698,49.3232,49.3605,10263.0
2015-10-06 13:05:00,52.92,52.92,52.89,52.89,5659.0,49.3605,49.3605,49.3325,49.3325,5659.0
2015-10-06 13:10:00,52.89,52.93,52.89,52.93,67100.0,49.3325,49.3698,49.3325,49.3698,67100.0
2015-10-06 13:15:00,52.93,52.93,52.91,52.91,13644.0,49.3698,49.3698,49.3512,49.3512,13644.0
2015-10-06 13:20:00,52.91,52.97,52.91,52.97,16321.0,49.3512,49.4071,49.3512,49.4071,16321.0
2015-10-06 13:25:00,52.96,52.97,52.95,52.95,9490.0,49.3978,49.4071,49.3885,49.3885,9490.0
2015-10-06 13:30:00,52.94,52.97,52.94,52.97,7450.0,49.3791,49.4071,49.3791,49.4071,7450.0
2015-10-06 13:35:00,52.97,52.99,52.96,52.97,56050.0,49.4071,49.4258,49.3978,49.4071,56050.0
2015-10-06 13:40:00,52.98,53.0,52.97,52.98,6671.0,49.4165,49.4351,49.4071,49.4165,6671.0
2015-10-06 13:45:00,52.99,53.02,52.99,53.01,10440.0,49.4258,49.4538,49.4258,49.4444,10440.0
2015-10-06 13:50:00,53.01,53.03,53.0,53.02,14569.0,49.4444,49.4631,49.4351,49.4538,14569.0
2015-10-06 13:55:00,53.03,53.06,53.02,53.05,6308.0,49.4631,49.4911,49.4538,49.4817,6308.0
2015-10-06 14:00:00,53.04,53.05,53.01,53.02,12347.0,49.4724,49.4817,49.4444,49.4538,12347.0
2015-10-06 14:05:00,53.02,53.02,52.95,52.95,13455.0,49.4538,49.4538,49.3885,49.3885,13455.0
2015-10-06 14:10:00,52.96,53.0,52.95,52.99,19199.0,49.3978,49.4351,49.3885,49.4258,19199.0
2015-10-06 14:15:00,52.99,53.03,52.98,53.01,12121.0,49.4258,49.4631,49.4165,49.4444,12121.0
2015-10-06 14:20:00,53.0,53.0,52.98,52.99,9180.0,49.4351,49.4351,49.4165,49.4258,9180.0
2015-10-06 14:25:00,52.99,52.99,52.95,52.96,64953.0,49.4258,49.4258,49.3885,49.3978,64953.0
2015-10-06 14:30:00,52.97,53.03,52.97,53.02,39097.0,49.4071,49.4631,49.4071,49.4538,39097.0
2015-10-06 14:35:00,53.03,53.07,53.02,53.06,10417.0,49.4631,49.5004,49.4538,49.4911,10417.0
2015-10-06 14:40:00,53.07,53.07,53.0,53.02,13956.0,49.5004,49.5004,49.4351,49.4538,13956.0
2015-10-06 14:45:00,53.02,53.02,52.97,53.0,64494.0,49.4538,49.4538,49.4071,49.4351,64494.0
2015-10-06 14:50:00,53.0,53.03,52.99,53.03,15962.0,49.4351,49.4631,49.4258,49.4631,15962.0
2015-10-06 14:55:00,53.02,53.02,52.98,52.98,13373.0,49.4538,49.4538,49.4165,49.4165,13373.0
2015-10-06 15:00:00,52.98,53.02,52.97,53.01,20914.0,49.4165,49.4538,49.4071,49.4444,20914.0
2015-10-06 15:05:00,53.01,53.06,53.0,53.04,23072.0,49.4444,49.4911,49.4351,49.4724,23072.0
2015-10-06 15:10:00,53.04,53.08,53.02,53.06,446057.0,49.4724,49.5097,49.4538,49.4911,446057.0
2015-10-06 15:15:00,53.07,53.14,53.05,53.13,37751.0,49.5004,49.5657,49.4817,49.5564,37751.0
2015-10-06 15:20:00,53.12,53.12,53.08,53.1,45974.0,49.547,49.547,49.5097,49.5284,45974.0
2015-10-06 15:25:00,53.1,53.11,53.07,53.11,18615.0,49.5284,49.5377,49.5004,49.5377,18615.0
2015-10-06 15:30:00,53.11,53.15,53.11,53.14,37625.0,49.5377,49.575,49.5377,49.5657,37625.0
2015-10-06 15:35:00,53.15,53.2,53.13,53.19,80473.0,49.575,49.6217,49.5564,49.6123,80473.0
2015-10-06 15:40:00,53.19,53.2,53.11,53.16,77371.0,49.6123,49.6217,49.5377,49.5843,77371.0
2015-10-06 15:45:00,53.16,53.2,53.13,53.16,99298.0,49.5843,49.6217,49.5564,49.5843,99298.0
2015-10-06 15:50:00,53.17,53.2,53.16,53.2,71221.0,49.5937,49.6217,49.5843,49.6217,71221.0
2015-10-06 15:55:00,53.19,53.2,53.11,53.12,281984.0,49.6123,49.6217,49.5377,49.547,281984.0
2015-10-07 09:30:00,53.2,53.27,52.9,52.9,21238.0,49.6217,49.6869,49.3418,49.3418,21238.0
2015-10-07 09:35:00,52.9,53.08,52.9,53.04,47603.0,49.3418,49.5097,49.3418,49.4724,47603.0
2015-10-07 09:40:00,53.04,53.13,53.01,53.05,9340.0,49.4724,49.5564,49.4444,49.4817,9340.0
2015-10-07 09:45:00,53.04,53.1,52.98,53.06,15438.0,49.4724,49.5284,49.4165,49.4911,15438.0
2015-10-07 09:50:00,53.05,53.07,52.99,53.07,17513.0,49.4817,49.5004,49.4258,49.5004,17513.0
2015-10-07 09:55:00,53.08,53.1,53.01,53.06,28540.0,49.5097,49.5284,49.4444,49.4911,28540.0
2015-10-07 10:00:00,53.07,53.07,52.96,52.98,25441.0,49.5004,49.5004,49.3978,49.4165,25441.0
2015-10-07 10:05:00,52.97,53.03,52.95,52.95,17159.0,49.4071,49.4631,49.3885,49.3885,17159.0
2015-10-07 10:10:00,52.95,53.01,52.91,52.92,13894.0,49.3885,49.4444,49.3512,49.3605,13894.0
2015-10-07 10:15:00,52.92,52.93,52.81,52.88,22076.0,49.3605,49.3698,49.2579,49.3232,22076.0
2015-10-07 10:20:00,52.87,52.9,52.85,52.9,10806.0,49.3139,49.3418,49.2952,49.3418,10806.0
2015-10-07 10:25:00,52.89,52.92,52.85,52.86,10650.0,49.3325,49.3605,49.2952,49.3045,10650.0
2015-10-07 10:30:00,52.86,52.95,52.86,52.94,23852.0,49.3045,49.3885,49.3045,49.3791,23852.0
2015-10-07 10:35:00,52.94,52.95,52.87,52.92,30325.0,49.3791,49.3885,49.3139,49.3605,30325.0
2015-10-07 10:40:00,52.92,52.95,52.88,52.88,23823.0,49.3605,49.3885,49.3232,49.3232,23823.0
2015-10-07 10:45:00,52.88,52.95,52.88,52.91,35444.0,49.3232,49.3885,49.3232,49.3512,35444.0
2015-10-07 10:50:00,52.9,52.95,52.87,52.92,16300.0,49.3418,49.3885,49.3139,49.3605,16300.0
2015-10-07 10:55:00,52.93,52.97,52.91,52.95,16458.0,49.3698,49.4071,49.3512,49.3885,16458.0
2015-10-07 11:00:00,52.95,52.96,52.87,52.88,29793.0,49.3885,49.3978,49.3139,49.3232,29793.0
2015-10-07 11:05:00,52.88,52.92,52.83,52.86,37188.0,49.3232,49.3605,49.2765,49.3045,37188.0
2015-10-07 11:10:00,52.85,52.87,52.77,52.78,21037.0,49.2952,49.3139,49.2206,49.2299,21037.0
2015-10-07 11:15:00,52.78,52.82,52.74,52.8,15325.0,49.2299,49.2672,49.1926,49.2486,15325.0
2015-10-07 11:20:00,52.8,52.91,52.79,52.84,17613.0,49.2486,49.3512,49.2392,49.2859,17613.0
2015-10-07 11:25:00,52.83,52.83,52.76,52.78,19372.0,49.2765,49.2765,49.2112,49.2299,19372.0
2015-10-07 11:30:00,52.79,52.81,52.75,52.75,14442.0,49.2392,49.2579,49.2019,49.2019,14442.0
2015-10-07 11:35:00,52.76,52.77,52.68,52.68,17667.0,49.2112,49.2206,49.1366,49.1366,17667.0
2015-10-07 11:40:00,52.69,52.7,52.64,52.66,20288.0,49.146,49.1553,49.0993,49.118,20288.0
2015-10-07 11:45:00,52.66,52.7,52.62,52.7,14731.0,49.118,49.1553,49.0807,49.1553,14731.0
2015-10-07 11:50:00,52.7,52.73,52.68,52.72,12239.0,49.1553,49.1833,49.1366,49.1739,12239.0
2015-10-07 11:55:00,52.71,52.71,52.61,52.61,17956.0,49.1646,49.1646,49.0713,49.0713,17956.0
2015-10-07 12:00:00,52.61,52.71,52.6,52.71,13036.0,49.0713,49.1646,49.062,49.1646,13036.0
2015-10-07 12:05:00,52.71,52.78,52.71,52.76,8849.0,49.1646,49.2299,49.1646,49.2112,8849.0
2015-10-07 12:10:00,52.76,52.76,52.64,52.66,13997.0,49.2112,49.2112,49.0993,49.118,13997.0
2015-10-07 12:15:00,52.67,52.7,52.61,52.69,12161.0,49.1273,49.1553,49.0713,49.146,12161.0
2015-10-07 12:20:00,52.69,52.69,52.62,52.64,8505.0,49.146,49.146,49.0807,49.0993,8505.0
2015-10-07 12:25:00,52.63,52.66,52.57,52.59,15771.0,49.09,49.118,49.034,49.0527,15771.0
2015-10-07 12:30:00,52.6,52.61,52.56,52.59,14373.0,49.062,49.0713,49.0247,49.0527,14373.0
2015-10-07 12:35:00,52.59,52.61,52.5,52.5,40231.0,49.0527,49.0713,48.9687,48.9687,40231.0
2015-10-07 12:40:00,52.51,52.64,52.48,52.63,25828.0,48.9781,49.0993,48.9501,49.09,25828.0
2015-10-07 12:45:00,52.63,52.67,52.62,52.64,9069.0,49.09,49.1273,49.0807,49.0993,9069.0
2015-10-07 12:50:00,52.64,52.72,52.64,52.71,18420.0,49.0993,49.1739,49.0993,49.1646,18420.0
2015-10-07 12:55:00,52.7,52.71,52.67,52.67,10800.0,49.1553,49.1646,49.1273,49.1273,10800.0
2015-10-07 13:00:00,52.68,52.69,52.6,52.6,23081.0,49.1366,49.146,49.062,49.062,23081.0
2015-10-07 13:05:00,52.61,52.74,52.6,52.74,32910.0,49.0713,49.1926,49.062,49.1926,32910.0
2015-10-07 13:10:00,52.75,52.79,52.69,52.7,27660.0,49.2019,49.2392,49.146,49.1553,27660.0
2015-10-07 13:15:00,52.7,52.7,52.67,52.68,12831.0,49.1553,49.1553,49.1273,49.1366,12831.0
2015-10-07 13:20:00,52.68,52.69,52.67,52.69,9457.0,49.1366,49.146,49.1273,49.146,9457.0
2015-10-07 13:25:00,52.68,52.69,52.65,52.66,10579.0,49.1366,49.146,49.1086,49.118,10579.0
2015-10-07 13:30:00,52.67,52.7,52.64,52.69,22207.0,49.1273,49.1553,49.0993,49.146,22207.0
2015-10-07 13:35:00,52.69,52.69,52.66,52.68,5435.0,49.146,49.146,49.118,49.1366,5435.0
2015-10-07 13:40:00,52.68,52.69,52.66,52.68,11410.0,49.1366,49.146,49.118,49.1366,11410.0
2015-10-07 13:45:00,52.68,52.71,52.67,52.69,15118.0,49.1366,49.1646,49.1273,49.146,15118.0
2015-10-07 13:50:00,52.69,52.69,52.59,52.61,12584.0,49.146,49.146,49.0527,49.0713,12584.0
2015-10-07 13:55:00,52.61,52.68,52.61,52.63,15863.0,49.0713,49.1366,49.0713,49.09,15863.0
2015-10-07 14:00:00,52.63,52.63,52.59,52.61,47083.0,49.09,49.09,49.0527,49.0713,47083.0
2015-10-07 14:05:00,52.6,52.61,52.58,52.61,25656.0,49.062,49.0713,49.0434,49.0713,25656.0
2015-10-07 14:10:00,52.6,52.6,52.52,52.53,17361.0,49.062,49.062,48.9874,48.9967,17361.0
2015-10-07 14:15:00,52.53,52.54,52.51,52.52,11794.0,48.9967,49.006,48.9781,48.9874,11794.0
2015-10-07 14:20:00,52.52,52.53,52.5,52.53,22897.0,48.9874,48.9967,48.9687,48.9967,22897.0
2015-10-07 14:25:00,52.53,52.53,52.49,52.51,37853.0,48.9967,48.9967,48.9594,48.9781,37853.0
2015-10-07 14:30:00,52.51,52.52,52.47,52.47,40505.0,48.9781,48.9874,48.9408,48.9408,40505.0
2015-10-07 14:35:00,52.47,52.53,52.47,52.5,21011.0,48.9408,48.9967,48.9408,48.9687,21011.0
2015-10-07 14:40:00,52.51,52.56,52.5,52.54,21915.0,48.9781,49.0247,48.9687,49.006,21915.0
2015-10-07 14:45:00,52.54,52.54,52.5,52.51,11938.0,49.006,49.006,48.9687,48.9781,11938.0
2015-10-07 14:50:00,52.52,52.53,52.51,52.52,36122.0,48.9874,48.9967,48.9781,48.9874,36122.0
2015-10-07 14:55:00,52.52,52.57,52.52,52.56,11084.0,48.9874,49.034,48.9874,49.0247,11084.0
2015-10-07 15:00:00,52.57,52.57,52.5,52.55,12337.0,49.034,49.034,48.9687,49.0154,12337.0
2015-10-07 15:05:00,52.55,52.58,52.53,52.58,18928.0,49.0154,49.0434,48.9967,49.0434,18928.0
2015-10-07 15:10:00,52.58,52.62,52.57,52.62,14397.0,49.0434,49.0807,49.034,49.0807,14397.0
2015-10-07 15:15:00,52.61,52.72,52.58,52.72,38166.0,49.0713,49.1739,49.0434,49.1739,38166.0
2015-10-07 15:20:00,52.71,52.72,52.67,52.7,89486.0,49.1646,49.1739,49.1273,49.1553,89486.0
2015-10-07 15:25:00,52.69,52.7,52.62,52.63,21833.0,49.146,49.1553,49.0807,49.09,21833.0
2015-10-07 15:30:00,52.64,52.7,52.64,52.7,25600.0,49.0993,49.1553,49.0993,49.1553,25600.0
2015-10-07 15:35:00,52.69,52.71,52.68,52.7,59281.0,49.146,49.1646,49.1366,49.1553,59281.0
2015-10-07 15:40:00,52.7,52.72,52.69,52.7,36737.0,49.1553,49.1739,49.146,49.1553,36737.0
2015-10-07 15:45:00,52.69,52.69,52.65,52.66,101424.0,49.146,49.146,49.1086,49.118,101424.0
2015-10-07 15:50:00,52.66,52.72,52.66,52.72,47160.0,49.118,49.1739,49.118,49.1739,47160.0
2015-10-07 15:55:00,52.72,52.75,52.7,52.72,292301.0,49.1739,49.2019,49.1553,49.1739,292301.0
2015-10-08 09:30:00,52.58,52.76,52.35,52.63,28811.0,49.0434,49.2112,48.8288,49.09,28811.0
2015-10-08 09:35:00,52.6,52.69,52.54,52.69,13670.0,49.062,49.146,49.006,49.146,13670.0
2015-10-08 09:40:00,52.69,52.76,52.67,52.67,19167.0,49.146,49.2112,49.1273,49.1273,19167.0
2015-10-08 09:45:00,52.68,52.71,52.63,52.67,51023.0,49.1366,49.1646,49.09,49.1273,51023.0
2015-10-08 09:50:00,52.67,52.73,52.63,52.66,42849.0,49.1273,49.1833,49.09,49.118,42849.0
2015-10-08 09:55:00,52.66,52.71,52.64,52.66,34617.0,49.118,49.1646,49.0993,49.118,34617.0
2015-10-08 10:00:00,52.65,52.72,52.63,52.7,37022.0,49.1086,49.1739,49.09,49.1553,37022.0
2015-10-08 10:05:00,52.7,52.89,52.68,52.89,43113.0,49.1553,49.3325,49.1366,49.3325,43113.0
2015-10-08 10:10:00,52.9,52.98,52.9,52.96,16652.0,49.3418,49.4165,49.3418,49.3978,16652.0
2015-10-08 10:15:00,52.96,52.99,52.94,52.99,48176.0,49.3978,49.4258,49.3791,49.4258,48176.0
2015-10-08 10:20:00,53.0,53.11,52.98,53.0,38462.0,49.4351,49.5377,49.4165,49.4351,38462.0
2015-10-08 10:25:00,52.99,53.0,52.97,52.98,30758.0,49.4258,49.4351,49.4071,49.4165,30758.0
2015-10-08 10:30:00,52.98,53.0,52.91,52.98,23443.0,49.4165,49.4351,49.3512,49.4165,23443.0
2015-10-08 10:35:00,52.98,53.02,52.95,52.99,50130.0,49.4165,49.4538,49.3885,49.4258,50130.0
2015-10-08 10:40:00,52.99,53.02,52.97,52.97,22689.0,49.4258,49.4538,49.4071,49.4071,22689.0
2015-10-08 10:45:00,52.97,52.97,52.93,52.96,9535.0,49.4071,49.4071,49.3698,49.3978,9535.0
2015-10-08 10:50:00,52.97,53.01,52.95,53.0,14922.0,49.4071,49.4444,49.3885,49.4351,14922.0
2015-10-08 10:55:00,53.0,53.0,52.92,52.92,33919.0,49.4351,49.4351,49.3605,49.3605,33919.0
2015-10-08 11:00:00,52.91,52.98,52.89,52.98,12753.0,49.3512,49.4165,49.3325,49.4165,12753.0
2015-10-08 11:05:00,52.98,53.04,52.97,53.04,16474.0,49.4165,49.4724,49.4071,49.4724,16474.0
2015-10-08 11:10:00,53.05,53.1,53.04,53.09,6507.0,49.4817,49.5284,49.4724,49.5191,6507.0
2015-10-08 11:15:00,53.09,53.1,53.0,53.01,56279.0,49.5191,49.5284,49.4351,49.4444,56279.0
2015-10-08 11:20:00,53.0,53.07,52.99,53.02,36038.0,49.4351,49.5004,49.4258,49.4538,36038.0
2015-10-08 11:25:00,53.05,53.13,53.03,53.08,26278.0,49.4817,49.5564,49.4631,49.5097,26278.0
2015-10-08 11:30:00,53.08,53.11,53.02,53.02,17450.0,49.5097,49.5377,49.4538,49.4538,17450.0
2015-10-08 11:35:00,53.02,53.05,53.0,53.04,9766.0,49.4538,49.4817,49.4351,49.4724,9766.0
2015-10-08 11:40:00,53.04,53.05,52.99,52.99,69489.0,49.4724,49.4817,49.4258,49.4258,69489.0
2015-10-08 11:45:00,52.98,53.03,52.98,53.03,12701.0,49.4165,49.4631,49.4165,49.4631,12701.0
2015-10-08 11:50:00,53.05,53.05,52.96,52.97,19492.0,49.4817,49.4817,49.3978,49.4071,19492.0
2015-10-08 11:55:00,52.98,53.0,52.97,52.98,6508.0,49.4165,49.4351,49.4071,49.4165,6508.0
2015-10-08 12:00:00,52.99,53.01,52.97,52.97,9329.0,49.4258,49.4444,49.4071,49.4071,9329.0
2015-10-08 12:05:00,52.97,52.97,52.9,52.9,5810.0,49.4071,49.4071,49.3418,49.3418,5810.0
2015-10-08 12:10:00,52.9,52.93,52.89,52.93,4227.0,49.3418,49.3698,49.3325,49.3698,4227.0
2015-10-08 12:15:00,52.95,53.01,52.95,52.98,10289.0,49.3885,49.4444,49.3885,49.4165,10289.0
2015-10-08 12:20:00,52.99,53.05,52.98,53.0,20617.0,49.4258,49.4817,49.4165,49.4351,20617.0
2015-10-08 12:25:00,53.0,53.02,52.97,52.99,44569.0,49.4351,49.4538,49.4071,49.4258,44569.0
2015-10-08 12:30:00,52.99,53.0,52.9,52.9,6050.0,49.4258,49.4351,49.3418,49.3418,6050.0
2015-10-08 12:35:00,52.92,52.93,52.89,52.9,4523.0,49.3605,49.3698,49.3325,49.3418,4523.0
2015-10-08 12:40:00,52.91,52.92,52.88,52.9,7447.0,49.3512,49.3605,49.3232,49.3418,7447.0
2015-10-08 12:45:00,52.91,52.92,52.85,52.86,15191.0,49.3512,49.3605,49.2952,49.3045,15191.0
2015-10-08 12:50:00,52.85,52.85,52.81,52.84,11443.0,49.2952,49.2952,49.2579,49.2859,11443.0
2015-10-08 12:55:00,52.84,52.89,52.84,52.89,5228.0,49.2859,49.3325,49.2859,49.3325,5228.0
2015-10-08 13:00:00,52.89,52.94,52.88,52.88,11216.0,49.3325,49.3791,49.3232,49.3232,11216.0
2015-10-08 13:05:00,52.87,52.88,52.82,52.82,17104.0,49.3139,49.3232,49.2672,49.2672,17104.0
2015-10-08 13:10:00,52.82,52.84,52.8,52.8,7672.0,49.2672,49.2859,49.2486,49.2486,7672.0
2015-10-08 13:15:00,52.8,52.88,52.79,52.87,3300.0,49.2486,49.3232,49.2392,49.3139,3300.0
2015-10-08 13:20:00,52.89,52.92,52.85,52.89,6921.0,49.3325,49.3605,49.2952,49.3325,6921.0
2015-10-08 13:25:00,52.89,52.97,52.89,52.97,8800.0,49.3325,49.4071,49.3325,49.4071,8800.0
2015-10-08 13:30:00,52.98,53.01,52.95,53.0,8450.0,49.4165,49.4444,49.3885,49.4351,8450.0
2015-10-08 13:35:00,52.99,52.99,52.97,52.99,3750.0,49.4258,49.4258,49.4071,49.4258,3750.0
2015-10-08 13:40:00,52.99,53.01,52.98,52.99,6315.0,49.4258,49.4444,49.4165,49.4258,6315.0
2015-10-08 13:45:00,53.0,53.01,52.98,53.0,17150.0,49.4351,49.4444,49.4165,49.4351,17150.0
2015-10-08 13:50:00,53.0,53.01,52.98,53.0,18711.0,49.4351,49.4444,49.4165,49.4351,18711.0
2015-10-08 13:55:00,53.01,53.01,52.98,53.0,14098.0,49.4444,49.4444,49.4165,49.4351,14098.0
2015-10-08 14:00:00,53.0,53.25,53.0,53.13,53336.0,49.4351,49.6683,49.4351,49.5564,53336.0
2015-10-08 14:05:00,53.14,53.15,53.07,53.11,48078.0,49.5657,49.575,49.5004,49.5377,48078.0
2015-10-08 14:10:00,53.1,53.14,53.08,53.11,91923.0,49.5284,49.5657,49.5097,49.5377,91923.0
2015-10-08 14:15:00,53.11,53.12,53.07,53.11,27528.0,49.5377,49.547,49.5004,49.5377,27528.0
2015-10-08 14:20:00,53.09,53.12,53.04,53.12,49656.0,49.5191,49.547,49.4724,49.547,49656.0
2015-10-08 14:25:00,53.11,53.12,52.99,53.0,37459.0,49.5377,49.547,49.4258,49.4351,37459.0
2015-10-08 14:30:00,53.01,53.12,53.0,53.05,71202.0,49.4444,49.547,49.4351,49.4817,71202.0
2015-10-08 14:35:00,53.05,53.07,53.04,53.07,14011.0,49.4817,49.5004,49.4724,49.5004,14011.0
2015-10-08 14:40:00,53.07,53.12,53.03,53.06,17962.0,49.5004,49.547,49.4631,49.4911,17962.0
2015-10-08 14:45:00,53.05,53.08,53.03,53.03,7491.0,49.4817,49.5097,49.4631,49.4631,7491.0
2015-10-08 14:50:00,53.03,53.05,53.01,53.04,11160.0,49.4631,49.4817,49.4444,49.4724,11160.0
2015-10-08 14:55:00,53.05,53.05,53.01,53.03,33453.0,49.4817,49.4817,49.4444,49.4631,33453.0
2015-10-08 15:00:00,53.03,53.15,53.02,53.1,24280.0,49.4631,49.575,49.4538,49.5284,24280.0
2015-10-08 15:05:00,53.09,53.11,53.05,53.07,35538.0,49.5191,49.5377,49.4817,49.5004,35538.0
2015-10-08 15:10:00,53.07,53.15,53.06,53.14,54077.0,49.5004,49.575,49.4911,49.5657,54077.0
2015-10-08 15:15:00,53.14,53.2,53.14,53.2,50568.0,49.5657,49.6217,49.5657,49.6217,50568.0
2015-10-08 15:20:00,53.19,53.24,53.13,53.13,25133.0,49.6123,49.659,49.5564,49.5564,25133.0
2015-10-08 15:25:00,53.13,53.16,53.09,53.14,29713.0,49.5564,49.5843,49.5191,49.5657,29713.0
2015-10-08 15:30:00,53.14,53.17,53.1,53.1,30104.0,49.5657,49.5937,49.5284,49.5284,30104.0
2015-10-08 15:35:00,53.1,53.12,53.06,53.07,33233.0,49.5284,49.547,49.4911,49.5004,33233.0
2015-10-08 15:40:00,53.07,53.1,53.07,53.09,40071.0,49.5004,49.5284,49.5004,49.5191,40071.0
2015-10-08 15:45:00,53.08,53.09,53.07,53.08,103617.0,49.5097,49.5191,49.5004,49.5097,103617.0
2015-10-08 15:50:00,53.08,53.12,53.04,53.11,118058.0,49.5097,49.547,49.4724,49.5377,118058.0
2015-10-08 15:55:00,53.12,53.15,53.06,53.08,207908.0,49.547,49.575,49.4911,49.5097,207908.0
2015-10-09 09:30:00,53.09,53.28,53.01,53.11,58651.0,49.5191,49.6963,49.4444,49.5377,58651.0
2015-10-09 09:35:00,53.11,53.11,52.93,52.96,46542.0,49.5377,49.5377,49.3698,49.3978,46542.0
2015-10-09 09:40:00,52.94,53.0,52.9,52.93,30084.0,49.3791,49.4351,49.3418,49.3698,30084.0
2015-10-09 09:45:00,52.92,52.97,52.89,52.94,21073.0,49.3605,49.4071,49.3325,49.3791,21073.0
2015-10-09 09:50:00,52.96,52.96,52.82,52.82,23844.0,49.3978,49.3978,49.2672,49.2672,23844.0
2015-10-09 09:55:00,52.82,52.85,52.76,52.79,20679.0,49.2672,49.2952,49.2112,49.2392,20679.0
2015-10-09 10:00:00,52.79,52.82,52.73,52.74,25868.0,49.2392,49.2672,49.1833,49.1926,25868.0
2015-10-09 10:05:00,52.75,52.85,52.74,52.81,31390.0,49.2019,49.2952,49.1926,49.2579,31390.0
2015-10-09 10:10:00,52.82,52.83,52.69,52.69,20467.0,49.2672,49.2765,49.146,49.146,20467.0
2015-10-09 10:15:00,52.69,52.73,52.64,52.7,23573.0,49.146,49.1833,49.0993,49.1553,23573.0
2015-10-09 10:20:00,52.7,52.7,52.64,52.68,20475.0,49.1553,49.1553,49.0993,49.1366,20475.0
2015-10-09 10:25:00,52.69,52.83,52.69,52.83,20602.0,49.146,49.2765,49.146,49.2765,20602.0
2015-10-09 10:30:00,52.83,52.87,52.75,52.75,19654.0,49.2765,49.3139,49.2019,49.2019,19654.0
2015-10-09 10:35:00,52.75,52.75,52.69,52.74,19471.0,49.2019,49.2019,49.146,49.1926,19471.0
2015-10-09 10:40:00,52.75,52.82,52.74,52.78,17630.0,49.2019,49.2672,49.1926,49.2299,17630.0
2015-10-09 10:45:00,52.77,52.82,52.77,52.78,25357.0,49.2206,49.2672,49.2206,49.2299,25357.0
2015-10-09 10:50:00,52.78,52.8,52.72,52.75,12969.0,49.2299,49.2486,49.1739,49.2019,12969.0
2015-10-09 10:55:00,52.74,52.76,52.72,52.73,18441.0,49.1926,49.2112,49.1739,49.1833,18441.0
2015-10-09 11:00:00,52.73,52.75,52.71,52.71,17173.0,49.1833,49.2019,49.1646,49.1646,17173.0
2015-10-09 11:05:00,52.73,52.74,52.65,52.68,23009.0,49.1833,49.1926,49.1086,49.1366,23009.0
2015-10-09 11:10:00,52.68,52.69,52.65,52.65,16677.0,49.1366,49.146,49.1086,49.1086,16677.0
2015-10-09 11:15:00,52.65,52.73,52.64,52.73,8025.0,49.1086,49.1833,49.0993,49.1833,8025.0
2015-10-09 11:20:00,52.73,52.73,52.68,52.69,37102.0,49.1833,49.1833,49.1366,49.146,37102.0
2015-10-09 11:25:00,52.68,52.69,52.66,52.69,52902.0,49.1366,49.146,49.118,49.146,52902.0
2015-10-09 11:30:00,52.69,52.72,52.68,52.68,49816.0,49.146,49.1739,49.1366,49.1366,49816.0
2015-10-09 11:35:00,52.68,52.71,52.6,52.66,41161.0,49.1366,49.1646,49.062,49.118,41161.0
2015-10-09 11:40:00,52.68,52.69,52.66,52.68,15086.0,49.1366,49.146,49.118,49.1366,15086.0
2015-10-09 11:45:00,52.69,52.76,52.65,52.75,115453.0,49.146,49.2112,49.1086,49.2019,115453.0
2015-10-09 11:50:00,52.75,52.77,52.7,52.71,45392.0,49.2019,49.2206,49.1553,49.1646,45392.0
2015-10-09 11:55:00,52.71,52.74,52.69,52.72,11115.0,49.1646,49.1926,49.146,49.1739,11115.0
2015-10-09 12:00:00,52.73,52.74,52.7,52.72,11595.0,49.1833,49.1926,49.1553,49.1739,11595.0
2015-10-09 12:05:00,52.73,52.74,52.66,52.68,13347.0,49.1833,49.1926,49.118,49.1366,13347.0
2015-10-09 12:10:00,52.67,52.7,52.6,52.6,6923.0,49.1273,49.1553,49.062,49.062,6923.0
2015-10-09 12:15:00,52.6,52.66,52.58,52.58,19946.0,49.062,49.118,49.0434,49.0434,19946.0
2015-10-09 12:20:00,52.57,52.6,52.51,52.54,14718.0,49.034,49.062,48.9781,49.006,14718.0
2015-10-09 12:25:00,52.55,52.55,52.46,52.48,12662.0,49.0154,49.0154,48.9314,48.9501,12662.0
2015-10-09 12:30:00,52.48,52.55,52.48,52.55,10283.0,48.9501,49.0154,48.9501,49.0154,10283.0
2015-10-09 12:35:00,52.55,52.61,52.54,52.61,34956.0,49.0154,49.0713,49.006,49.0713,34956.0
2015-10-09 12:40:00,52.61,52.66,52.58,52.65,12500.0,49.0713,49.118,49.0434,49.1086,12500.0
2015-10-09 12:45:00,52.64,52.64,52.55,52.57,12190.0,49.0993,49.0993,49.0154,49.034,12190.0
2015-10-09 12:50:00,52.57,52.64,52.57,52.64,6434.0,49.034,49.0993,49.034,49.0993,6434.0
2015-10-09 12:55:00,52.64,52.67,52.63,52.63,7268.0,49.0993,49.1273,49.09,49.09,7268.0
2015-10-09 13:00:00,52.63,52.66,52.61,52.64,11189.0,49.09,49.118,49.0713,49.0993,11189.0
2015-10-09 13:05:00,52.63,52.65,52.58,52.58,13808.0,49.09,49.1086,49.0434,49.0434,13808.0
2015-10-09 13:10:00,52.57,52.59,52.52,52.53,22907.0,49.034,49.0527,48.9874,48.9967,22907.0
2015-10-09 13:15:00,52.53,52.53,52.49,52.49,28980.0,48.9967,48.9967,48.9594,48.9594,28980.0
2015-10-09 13:20:00,52.5,52.51,52.47,52.48,21036.0,48.9687,48.9781,48.9408,48.9501,21036.0
2015-10-09 13:25:00,52.48,52.51,52.47,52.5,14567.0,48.9501,48.9781,48.9408,48.9687,14567.0
2015-10-09 13:30:00,52.5,52.53,52.5,52.53,11601.0,48.9687,48.9967,48.9687,48.9967,11601.0
2015-10-09 13:35:00,52.53,52.6,52.49,52.58,13020.0,48.9967,49.062,48.9594,49.0434,13020.0
2015-10-09 13:40:00,52.57,52.66,52.57,52.66,10809.0,49.034,49.118,49.034,49.118,10809.0
2015-10-09 13:45:00,52.65,52.68,52.63,52.63,11854.0,49.1086,49.1366,49.09,49.09,11854.0
2015-10-09 13:50:00,52.64,52.67,52.63,52.63,17146.0,49.0993,49.1273,49.09,49.09,17146.0
2015-10-09 13:55:00,52.63,52.66,52.59,52.59,11317.0,49.09,49.118,49.0527,49.0527,11317.0
2015-10-09 14:00:00,52.59,52.64,52.59,52.63,16500.0,49.0527,49.0993,49.0527,49.09,16500.0
2015-10-09 14:05:00,52.64,52.64,52.58,52.58,8968.0,49.0993,49.0993,49.0434,49.0434,8968.0
2015-10-09 14:10:00,52.58,52.61,52.58,52.59,10366.0,49.0434,49.0713,49.0434,49.0527,10366.0
2015-10-09 14:15:00,52.59,52.59,52.53,52.55,15161.0,49.0527,49.0527,48.9967,49.0154,15161.0
2015-10-09 14:20:00,52.55,52.65,52.54,52.64,16607.0,49.0154,49.1086,49.006,49.0993,16607.0
2015-10-09 14:25:00,52.64,52.64,52.58,52.61,15546.0,49.0993,49.0993,49.0434,49.0713,15546.0
2015-10-09 14:30:00,52.61,52.61,52.56,52.6,20800.0,49.0713,49.0713,49.0247,49.062,20800.0
2015-10-09 14:35:00,52.59,52.61,52.57,52.6,20419.0,49.0527,49.0713,49.034,49.062,20419.0
2015-10-09 14:40:00,52.6,52.61,52.58,52.58,25804.0,49.062,49.0713,49.0434,49.0434,25804.0
2015-10-09 14:45:00,52.58,52.6,52.58,52.6,32874.0,49.0434,49.062,49.0434,49.062,32874.0
2015-10-09 14:50:00,52.6,52.6,52.57,52.59,16367.0,49.062,49.062,49.034,49.0527,16367.0
2015-10-09 14:55:00,52.59,52.61,52.57,52.59,15074.0,49.0527,49.0713,49.034,49.0527,15074.0
2015-10-09 15:00:00,52.59,52.61,52.57,52.6,23803.0,49.0527,49.0713,49.034,49.062,23803.0
2015-10-09 15:05:00,52.6,52.61,52.57,52.58,20300.0,49.062,49.0713,49.034,49.0434,20300.0
2015-10-09 15:10:00,52.57,52.57,52.51,52.52,38066.0,49.034,49.034,48.9781,48.9874,38066.0
2015-10-09 15:15:00,52.53,52.53,52.52,52.53,29900.0,48.9967,48.9967,48.9874,48.9967,29900.0
2015-10-09 15:20:00,52.53,52.53,52.52,52.53,30511.0,48.9967,48.9967,48.9874,48.9967,30511.0
2015-10-09 15:25:00,52.53,52.56,52.51,52.56,122336.0,48.9967,49.0247,48.9781,49.0247,122336.0
2015-10-09 15:30:00,52.56,52.56,52.49,52.49,77118.0,49.0247,49.0247,48.9594,48.9594,77118.0
2015-10-09 15:35:00,52.49,52.52,52.49,52.52,71071.0,48.9594,48.9874,48.9594,48.9874,71071.0
2015-10-09 15:40:00,52.52,52.52,52.51,52.52,56078.0,48.9874,48.9874,48.9781,48.9874,56078.0
2015-10-09 15:45:00,52.52,52.52,52.5,52.5,170174.0,48.9874,48.9874,48.9687,48.9687,170174.0
2015-10-09 15:50:00,52.5,52.51,52.48,52.51,161875.0,48.9687,48.9781,48.9501,48.9781,161875.0
2015-10-09 15:55:00,52.5,52.56,52.48,52.53,197113.0,48.9687,49.0247,48.9501,48.9967,197113.0
2015-10-12 09:30:00,52.71,52.91,52.65,52.85,64657.0,49.1646,49.3512,49.1086,49.2952,64657.0
2015-10-12 09:35:00,52.87,53.0,52.85,52.93,54735.0,49.3139,49.4351,49.2952,49.3698,54735.0
2015-10-12 09:40:00,52.94,53.06,52.92,53.04,12822.0,49.3791,49.4911,49.3605,49.4724,12822.0
2015-10-12 09:45:00,53.05,53.11,52.99,53.06,27385.0,49.4817,49.5377,49.4258,49.4911,27385.0
2015-10-12 09:50:00,53.05,53.1,52.95,53.0,53006.0,49.4817,49.5284,49.3885,49.4351,53006.0
2015-10-12 09:55:00,52.99,53.13,52.94,53.12,48311.0,49.4258,49.5564,49.3791,49.547,48311.0
2015-10-12 10:00:00,53.12,53.26,53.02,53.24,47311.0,49.547,49.6776,49.4538,49.659,47311.0
2015-10-12 10:05:00,53.24,53.26,53.18,53.23,47922.0,49.659,49.6776,49.603,49.6496,47922.0
2015-10-12 10:10:00,53.24,53.25,53.13,53.19,48277.0,49.659,49.6683,49.5564,49.6123,48277.0
2015-10-12 10:15:00,53.19,53.29,53.19,53.27,86981.0,49.6123,49.7056,49.6123,49.6869,86981.0
2015-10-12 10:20:00,53.28,53.4,53.21,53.33,99122.0,49.6963,49.8082,49.631,49.7429,99122.0
2015-10-12 10:25:00,53.32,53.36,53.25,53.32,43907.0,49.7336,49.7709,49.6683,49.7336,43907.0
2015-10-12 10:30:00,53.31,53.36,53.24,53.28,81345.0,49.7243,49.7709,49.659,49.6963,81345.0
2015-10-12 10:35:00,53.32,53.32,53.22,53.23,96583.0,49.7336,49.7336,49.6403,49.6496,96583.0
2015-10-12 10:40:00,53.22,53.26,53.17,53.2,25500.0,49.6403,49.6776,49.5937,49.6217,25500.0
2015-10-12 10:45:00,53.21,53.27,53.14,53.18,54117.0,49.631,49.6869,49.5657,49.603,54117.0
2015-10-12 10:50:00,53.18,53.2,53.12,53.15,43335.0,49.603,49.6217,49.547,49.575,43335.0
2015-10-12 10:55:00,53.15,53.16,53.06,53.08,24841.0,49.575,49.5843,49.4911,49.5097,24841.0
2015-10-12 11:00:00,53.07,53.09,52.97,53.04,35321.0,49.5004,49.5191,49.4071,49.4724,35321.0
2015-10-12 11:05:00,53.04,53.13,53.03,53.13,25988.0,49.4724,49.5564,49.4631,49.5564,25988.0
2015-10-12 11:10:00,53.14,53.3,53.14,53.28,44982.0,49.5657,49.7149,49.5657,49.6963,44982.0
2015-10-12 11:15:00,53.29,53.33,53.25,53.29,44010.0,49.7056,49.7429,49.6683,49.7056,44010.0
2015-10-12 11:20:00,53.29,53.3,53.21,53.26,50620.0,49.7056,49.7149,49.631,49.6776,50620.0
2015-10-12 11:25:00,53.26,53.29,53.25,53.26,39244.0,49.6776,49.7056,49.6683,49.6776,39244.0
2015-10-12 11:30:00,53.27,53.33,53.26,53.27,46146.0,49.6869,49.7429,49.6776,49.6869,46146.0
2015-10-12 11:35:00,53.26,53.28,53.24,53.27,50946.0,49.6776,49.6963,49.659,49.6869,50946.0
2015-10-12 11:40:00,53.27,53.29,53.23,53.25,61976.0,49.6869,49.7056,49.6496,49.6683,61976.0
2015-10-12 11:45:00,53.26,53.26,53.22,53.23,24649.0,49.6776,49.6776,49.6403,49.6496,24649.0
2015-10-12 11:50:00,53.22,53.23,53.17,53.19,21017.0,49.6403,49.6496,49.5937,49.6123,21017.0
2015-10-12 11:55:00,53.19,53.25,53.19,53.24,20415.0,49.6123,49.6683,49.6123,49.659,20415.0
2015-10-12 12:00:00,53.25,53.27,53.22,53.24,53132.0,49.6683,49.6869,49.6403,49.659,53132.0
2015-10-12 12:05:00,53.24,53.29,53.21,53.21,41800.0,49.659,49.7056,49.631,49.631,41800.0
2015-10-12 12:10:00,53.21,53.21,53.18,53.19,41694.0,49.631,49.631,49.603,49.6123,41694.0
2015-10-12 12:15:00,53.18,53.22,53.17,53.2,28656.0,49.603,49.6403,49.5937,49.6217,28656.0
2015-10-12 12:20:00,53.2,53.25,53.18,53.23,40482.0,49.6217,49.6683,49.603,49.6496,40482.0
2015-10-12 12:25:00,53.22,53.22,53.09,53.11,66346.0,49.6403,49.6403,49.5191,49.5377,66346.0
2015-10-12 12:30:00,53.13,53.19,53.13,53.19,17122.0,49.5564,49.6123,49.5564,49.6123,17122.0
2015-10-12 12:35:00,53.18,53.2,53.16,53.2,14402.0,49.603,49.6217,49.5843,49.6217,14402.0
2015-10-12 12:40:00,53.2,53.23,53.2,53.22,29036.0,49.6217,49.6496,49.6217,49.6403,29036.0
2015-10-12 12:45:00,53.22,53.23,53.17,53.23,30617.0,49.6403,49.6496,49.5937,49.6496,30617.0
2015-10-12 12:50:00,53.23,53.25,53.2,53.21,26407.0,49.6496,49.6683,49.6217,49.631,26407.0
2015-10-12 12:55:00,53.22,53.24,53.1,53.11,74507.0,49.6403,49.659,49.5284,49.5377,74507.0
2015-10-12 13:00:00,53.12,53.21,53.11,53.19,22097.0,49.547,49.631,49.5377,49.6123,22097.0
2015-10-12 13:05:00,53.19,53.22,53.18,53.21,29612.0,49.6123,49.6403,49.603,49.631,29612.0
2015-10-12 13:10:00,53.21,53.29,53.19,53.2,43106.0,49.631,49.7056,49.6123,49.6217,43106.0
2015-10-12 13:15:00,53.2,53.2,53.16,53.2,40777.0,49.6217,49.6217,49.5843,49.6217,40777.0
2015-10-12 13:20:00,53.2,53.2,53.12,53.13,17751.0,49.6217,49.6217,49.547,49.5564,17751.0
2015-10-12 13:25:00,53.14,53.21,53.13,53.18,9958.0,49.5657,49.631,49.5564,49.603,9958.0
2015-10-12 13:30:00,53.19,53.24,53.18,53.22,32077.0,49.6123,49.659,49.603,49.6403,32077.0
2015-10-12 13:35:00,53.22,53.23,53.16,53.2,18420.0,49.6403,49.6496,49.5843,49.6217,18420.0
2015-10-12 13:40:00,53.2,53.24,53.19,53.23,19539.0,49.6217,49.659,49.6123,49.6496,19539.0
2015-10-12 13:45:00,53.23,53.23,53.16,53.16,22313.0,49.6496,49.6496,49.5843,49.5843,22313.0
2015-10-12 13:50:00,53.16,53.18,53.14,53.14,12774.0,49.5843,49.603,49.5657,49.5657,12774.0
2015-10-12 13:55:00,53.14,53.18,53.14,53.16,14022.0,49.5657,49.603,49.5657,49.5843,14022.0
2015-10-12 14:00:00,53.16,53.2,53.15,53.2,19672.0,49.5843,49.6217,49.575,49.6217,19672.0
2015-10-12 14:05:00,53.2,53.2,53.12,53.13,41261.0,49.6217,49.6217,49.547,49.5564,41261.0
2015-10-12 14:10:00,53.13,53.18,53.13,53.18,9408.0,49.5564,49.603,49.5564,49.603,9408.0
2015-10-12 14:15:00,53.18,53.18,53.14,53.17,20544.0,49.603,49.603,49.5657,49.5937,20544.0
2015-10-12 14:20:00,53.18,53.19,53.14,53.16,13916.0,49.603,49.6123,49.5657,49.5843,13916.0
2015-10-12 14:25:00,53.15,53.16,53.12,53.15,26390.0,49.575,49.5843,49.547,49.575,26390.0
2015-10-12 14:30:00,53.15,53.21,53.14,53.21,20204.0,49.575,49.631,49.5657,49.631,20204.0
2015-10-12 14:35:00,53.21,53.21,53.09,53.09,32906.0,49.631,49.631,49.5191,49.5191,32906.0
2015-10-12 14:40:00,53.1,53.13,53.09,53.13,16821.0,49.5284,49.5564,49.5191,49.5564,16821.0
2015-10-12 14:45:00,53.14,53.18,53.13,53.16,33059.0,49.5657,49.603,49.5564,49.5843,33059.0
2015-10-12 14:50:00,53.16,53.19,53.15,53.18,18807.0,49.5843,49.6123,49.575,49.603,18807.0
2015-10-12 14:55:00,53.18,53.18,53.1,53.11,56639.0,49.603,49.603,49.5284,49.5377,56639.0
2015-10-12 15:00:00,53.1,53.12,53.1,53.11,16862.0,49.5284,49.547,49.5284,49.5377,16862.0
2015-10-12 15:05:00,53.11,53.13,53.07,53.12,47999.0,49.5377,49.5564,49.5004,49.547,47999.0
2015-10-12 15:10:00,53.11,53.13,53.09,53.1,27442.0,49.5377,49.5564,49.5191,49.5284,27442.0
2015-10-12 15:15:00,53.1,53.12,53.08,53.09,41156.0,49.5284,49.547,49.5097,49.5191,41156.0
2015-10-12 15:20:00,53.09,53.09,52.99,53.0,110696.0,49.5191,49.5191,49.4258,49.4351,110696.0
2015-10-12 15:25:00,53.0,53.02,52.98,53.02,46718.0,49.4351,49.4538,49.4165,49.4538,46718.0
2015-10-12 15:30:00,53.02,53.02,52.99,53.01,60730.0,49.4538,49.4538,49.4258,49.4444,60730.0
2015-10-12 15:35:00,53.01,53.02,52.99,53.02,64075.0,49.4444,49.4538,49.4258,49.4538,64075.0
2015-10-12 15:40:00,53.02,53.09,53.0,53.09,103018.0,49.4538,49.5191,49.4351,49.5191,103018.0
2015-10-12 15:45:00,53.1,53.12,53.0,53.01,102679.0,49.5284,49.547,49.4351,49.4444,102679.0
2015-10-12 15:50:00,53.01,53.05,52.99,53.05,128506.0,49.4444,49.4817,49.4258,49.4817,128506.0
2015-10-12 15:55:00,53.05,53.08,52.99,53.0,309054.0,49.4817,49.5097,49.4258,49.4351,309054.0
2015-10-13 09:30:00,52.99,53.23,52.85,53.0,79505.0,49.4258,49.6496,49.2952,49.4351,79505.0
2015-10-13 09:35:00,52.98,53.13,52.98,53.05,39741.0,49.4165,49.5564,49.4165,49.4817,39741.0
2015-10-13 09:40:00,53.05,53.08,53.0,53.02,27079.0,49.4817,49.5097,49.4351,49.4538,27079.0
2015-10-13 09:45:00,53.01,53.01,52.93,52.97,16584.0,49.4444,49.4444,49.3698,49.4071,16584.0
2015-10-13 09:50:00,52.96,53.03,52.92,53.03,13312.0,49.3978,49.4631,49.3605,49.4631,13312.0
2015-10-13 09:55:00,53.03,53.07,52.99,53.02,35019.0,49.4631,49.5004,49.4258,49.4538,35019.0
2015-10-13 10:00:00,53.02,53.07,52.98,53.0,75428.0,49.4538,49.5004,49.4165,49.4351,75428.0
2015-10-13 10:05:00,52.99,53.01,52.93,52.95,13354.0,49.4258,49.4444,49.3698,49.3885,13354.0
2015-10-13 10:10:00,52.94,53.04,52.88,53.0,25774.0,49.3791,49.4724,49.3232,49.4351,25774.0
2015-10-13 10:15:00,52.99,53.01,52.95,52.95,15651.0,49.4258,49.4444,49.3885,49.3885,15651.0
2015-10-13 10:20:00,52.94,52.95,52.87,52.88,11811.0,49.3791,49.3885,49.3139,49.3232,11811.0
2015-10-13 10:25:00,52.88,52.9,52.85,52.89,10421.0,49.3232,49.3418,49.2952,49.3325,10421.0
2015-10-13 10:30:00,52.89,52.95,52.88,52.91,14966.0,49.3325,49.3885,49.3232,49.3512,14966.0
2015-10-13 10:35:00,52.91,52.91,52.83,52.86,22750.0,49.3512,49.3512,49.2765,49.3045,22750.0
2015-10-13 10:40:00,52.86,52.87,52.81,52.81,13990.0,49.3045,49.3139,49.2579,49.2579,13990.0
2015-10-13 10:45:00,52.81,52.82,52.79,52.82,9288.0,49.2579,49.2672,49.2392,49.2672,9288.0
2015-10-13 10:50:00,52.81,52.92,52.81,52.92,29385.0,49.2579,49.3605,49.2579,49.3605,29385.0
2015-10-13 10:55:00,52.92,53.0,52.92,52.96,23479.0,49.3605,49.4351,49.3605,49.3978,23479.0
2015-10-13 11:00:00,52.96,53.0,52.93,52.94,19659.0,49.3978,49.4351,49.3698,49.3791,19659.0
2015-10-13 11:05:00,52.93,53.02,52.92,53.0,42850.0,49.3698,49.4538,49.3605,49.4351,42850.0
2015-10-13 11:10:00,52.99,53.04,52.97,52.98,51881.0,49.4258,49.4724,49.4071,49.4165,51881.0
2015-10-13 11:15:00,52.97,52.97,52.92,52.93,71235.0,49.4071,49.4071,49.3605,49.3698,71235.0
2015-10-13 11:20:00,52.93,53.01,52.9,53.0,54034.0,49.3698,49.4444,49.3418,49.4351,54034.0
2015-10-13 11:25:00,53.0,53.07,52.97,52.98,13151.0,49.4351,49.5004,49.4071,49.4165,13151.0
2015-10-13 11:30:00,52.99,52.99,52.9,52.98,86095.0,49.4258,49.4258,49.3418,49.4165,86095.0
2015-10-13 11:35:00,52.98,53.05,52.96,53.0,18466.0,49.4165,49.4817,49.3978,49.4351,18466.0
2015-10-13 11:40:00,53.0,53.06,52.99,53.06,31898.0,49.4351,49.4911,49.4258,49.4911,31898.0
2015-10-13 11:45:00,53.06,53.08,52.96,52.97,46364.0,49.4911,49.5097,49.3978,49.4071,46364.0
2015-10-13 11:50:00,52.97,52.99,52.88,52.88,20907.0,49.4071,49.4258,49.3232,49.3232,20907.0
2015-10-13 11:55:00,52.87,52.9,52.84,52.84,10608.0,49.3139,49.3418,49.2859,49.2859,10608.0
2015-10-13 12:00:00,52.85,52.9,52.85,52.89,18070.0,49.2952,49.3418,49.2952,49.3325,18070.0
2015-10-13 12:05:00,52.89,52.93,52.89,52.9,8958.0,49.3325,49.3698,49.3325,49.3418,8958.0
2015-10-13 12:10:00,52.9,52.95,52.9,52.92,11930.0,49.3418,49.3885,49.3418,49.3605,11930.0
2015-10-13 12:15:00,52.91,52.94,52.9,52.91,9511.0,49.3512,49.3791,49.3418,49.3512,9511.0
2015-10-13 12:20:00,52.91,52.93,52.88,52.91,19637.0,49.3512,49.3698,49.3232,49.3512,19637.0
2015-10-13 12:25:00,52.91,52.94,52.88,52.94,9423.0,49.3512,49.3791,49.3232,49.3791,9423.0
2015-10-13 12:30:00,52.94,52.94,52.88,52.91,9000.0,49.3791,49.3791,49.3232,49.3512,9000.0
2015-10-13 12:35:00,52.91,52.93,52.9,52.92,25725.0,49.3512,49.3698,49.3418,49.3605,25725.0
2015-10-13 12:40:00,52.91,52.93,52.89,52.91,31590.0,49.3512,49.3698,49.3325,49.3512,31590.0
2015-10-13 12:45:00,52.92,52.92,52.88,52.88,8341.0,49.3605,49.3605,49.3232,49.3232,8341.0
2015-10-13 12:50:00,52.88,52.9,52.88,52.9,7621.0,49.3232,49.3418,49.3232,49.3418,7621.0
2015-10-13 12:55:00,52.89,52.91,52.89,52.91,6225.0,49.3325,49.3512,49.3325,49.3512,6225.0
2015-10-13 13:00:00,52.9,52.91,52.86,52.88,16948.0,49.3418,49.3512,49.3045,49.3232,16948.0
2015-10-13 13:05:00,52.87,52.87,52.84,52.85,6300.0,49.3139,49.3139,49.2859,49.2952,6300.0
2015-10-13 13:10:00,52.85,52.85,52.78,52.8,10652.0,49.2952,49.2952,49.2299,49.2486,10652.0
2015-10-13 13:15:00,52.79,52.82,52.79,52.82,5673.0,49.2392,49.2672,49.2392,49.2672,5673.0
2015-10-13 13:20:00,52.82,52.83,52.79,52.79,8918.0,49.2672,49.2765,49.2392,49.2392,8918.0
2015-10-13 13:25:00,52.8,52.82,52.79,52.8,14298.0,49.2486,49.2672,49.2392,49.2486,14298.0
2015-10-13 13:30:00,52.8,52.81,52.77,52.8,11847.0,49.2486,49.2579,49.2206,49.2486,11847.0
2015-10-13 13:35:00,52.79,52.81,52.78,52.81,15674.0,49.2392,49.2579,49.2299,49.2579,15674.0
2015-10-13 13:40:00,52.8,52.81,52.8,52.81,5700.0,49.2486,49.2579,49.2486,49.2579,5700.0
2015-10-13 13:45:00,52.8,52.86,52.8,52.86,13435.0,49.2486,49.3045,49.2486,49.3045,13435.0
2015-10-13 13:50:00,52.85,52.86,52.81,52.81,9158.0,49.2952,49.3045,49.2579,49.2579,9158.0
2015-10-13 13:55:00,52.81,52.82,52.75,52.76,13065.0,49.2579,49.2672,49.2019,49.2112,13065.0
2015-10-13 14:00:00,52.76,52.76,52.74,52.76,7031.0,49.2112,49.2112,49.1926,49.2112,7031.0
2015-10-13 14:05:00,52.76,52.79,52.75,52.79,7430.0,49.2112,49.2392,49.2019,49.2392,7430.0
2015-10-13 14:10:00,52.79,52.86,52.77,52.84,15668.0,49.2392,49.3045,49.2206,49.2859,15668.0
2015-10-13 14:15:00,52.84,52.89,52.8,52.8,29888.0,49.2859,49.3325,49.2486,49.2486,29888.0
2015-10-13 14:20:00,52.8,52.82,52.78,52.8,11405.0,49.2486,49.2672,49.2299,49.2486,11405.0
2015-10-13 14:25:00,52.8,52.86,52.79,52.86,10066.0,49.2486,49.3045,49.2392,49.3045,10066.0
2015-10-13 14:30:00,52.86,52.86,52.79,52.79,14490.0,49.3045,49.3045,49.2392,49.2392,14490.0
2015-10-13 14:35:00,52.78,52.8,52.77,52.79,15900.0,49.2299,49.2486,49.2206,49.2392,15900.0
2015-10-13 14:40:00,52.79,52.79,52.75,52.75,20650.0,49.2392,49.2392,49.2019,49.2019,20650.0
2015-10-13 14:45:00,52.76,52.78,52.75,52.77,21670.0,49.2112,49.2299,49.2019,49.2206,21670.0
2015-10-13 14:50:00,52.76,52.78,52.76,52.77,16791.0,49.2112,49.2299,49.2112,49.2206,16791.0
2015-10-13 14:55:00,52.78,52.79,52.75,52.75,22418.0,49.2299,49.2392,49.2019,49.2019,22418.0
2015-10-13 15:00:00,52.75,52.79,52.75,52.78,13938.0,49.2019,49.2392,49.2019,49.2299,13938.0
2015-10-13 15:05:00,52.79,52.81,52.79,52.8,13000.0,49.2392,49.2579,49.2392,49.2486,13000.0
2015-10-13 15:10:00,52.8,52.88,52.79,52.8,46896.0,49.2486,49.3232,49.2392,49.2486,46896.0
2015-10-13 15:15:00,52.8,52.8,52.74,52.75,35908.0,49.2486,49.2486,49.1926,49.2019,35908.0
2015-10-13 15:20:00,52.75,52.77,52.71,52.74,29830.0,49.2019,49.2206,49.1646,49.1926,29830.0
2015-10-13 15:25:00,52.74,52.76,52.71,52.76,25784.0,49.1926,49.2112,49.1646,49.2112,25784.0
2015-10-13 15:30:00,52.76,52.76,52.73,52.73,42601.0,49.2112,49.2112,49.1833,49.1833,42601.0
2015-10-13 15:35:00,52.73,52.74,52.68,52.73,44324.0,49.1833,49.1926,49.1366,49.1833,44324.0
2015-10-13 15:40:00,52.74,52.78,52.73,52.74,75059.0,49.1926,49.2299,49.1833,49.1926,75059.0
2015-10-13 15:45:00,52.74,52.76,52.74,52.75,39077.0,49.1926,49.2112,49.1926,49.2019,39077.0
2015-10-13 15:50:00,52.75,52.78,52.74,52.76,103655.0,49.2019,49.2299,49.1926,49.2112,103655.0
2015-10-13 15:55:00,52.75,52.76,52.74,52.75,169582.0,49.2019,49.2112,49.1926,49.2019,169582.0
2015-10-14 09:30:00,52.8,52.86,52.7,52.77,26928.0,49.2486,49.3045,49.1553,49.2206,26928.0
2015-10-14 09:35:00,52.8,52.84,52.72,52.84,29173.0,49.2486,49.2859,49.1739,49.2859,29173.0
2015-10-14 09:40:00,52.84,52.87,52.78,52.8,99629.0,49.2859,49.3139,49.2299,49.2486,99629.0
2015-10-14 09:45:00,52.8,53.02,52.79,53.0,43550.0,49.2486,49.4538,49.2392,49.4351,43550.0
2015-10-14 09:50:00,53.0,53.07,52.94,52.97,120900.0,49.4351,49.5004,49.3791,49.4071,120900.0
2015-10-14 09:55:00,52.99,53.05,52.99,53.01,29101.0,49.4258,49.4817,49.4258,49.4444,29101.0
2015-10-14 10:00:00,53.02,53.04,53.0,53.03,17018.0,49.4538,49.4724,49.4351,49.4631,17018.0
2015-10-14 10:05:00,53.02,53.02,52.94,52.96,14381.0,49.4538,49.4538,49.3791,49.3978,14381.0
2015-10-14 10:10:00,52.97,53.0,52.97,53.0,16248.0,49.4071,49.4351,49.4071,49.4351,16248.0
2015-10-14 10:15:00,53.0,53.16,53.0,53.16,27396.0,49.4351,49.5843,49.4351,49.5843,27396.0
2015-10-14 10:20:00,53.16,53.21,53.11,53.2,39355.0,49.5843,49.631,49.5377,49.6217,39355.0
2015-10-14 10:25:00,53.19,53.21,53.14,53.19,33261.0,49.6123,49.631,49.5657,49.6123,33261.0
2015-10-14 10:30:00,53.19,53.29,53.18,53.25,44261.0,49.6123,49.7056,49.603,49.6683,44261.0
2015-10-14 10:35:00,53.25,53.29,53.23,53.23,24309.0,49.6683,49.7056,49.6496,49.6496,24309.0
2015-10-14 10:40:00,53.23,53.27,53.2,53.25,48578.0,49.6496,49.6869,49.6217,49.6683,48578.0
2015-10-14 10:45:00,53.25,53.28,53.22,53.24,25130.0,49.6683,49.6963,49.6403,49.659,25130.0
2015-10-14 10:50:00,53.23,53.24,53.16,53.21,53394.0,49.6496,49.659,49.5843,49.631,53394.0
2015-10-14 10:55:00,53.21,53.21,53.12,53.12,34841.0,49.631,49.631,49.547,49.547,34841.0
2015-10-14 11:00:00,53.13,53.14,53.02,53.02,19501.0,49.5564,49.5657,49.4538,49.4538,19501.0
2015-10-14 11:05:00,53.02,53.03,52.96,52.98,18266.0,49.4538,49.4631,49.3978,49.4165,18266.0
2015-10-14 11:10:00,52.99,53.0,52.93,52.93,6041.0,49.4258,49.4351,49.3698,49.3698,6041.0
2015-10-14 11:15:00,52.93,52.99,52.93,52.93,14837.0,49.3698,49.4258,49.3698,49.3698,14837.0
2015-10-14 11:20:00,52.93,53.02,52.93,52.99,21780.0,49.3698,49.4538,49.3698,49.4258,21780.0
2015-10-14 11:25:00,52.99,53.0,52.96,52.99,8104.0,49.4258,49.4351,49.3978,49.4258,8104.0
2015-10-14 11:30:00,52.98,53.0,52.97,52.97,4929.0,49.4165,49.4351,49.4071,49.4071,4929.0
2015-10-14 11:35:00,52.97,53.01,52.93,52.95,23869.0,49.4071,49.4444,49.3698,49.3885,23869.0
2015-10-14 11:40:00,52.95,53.0,52.93,53.0,18227.0,49.3885,49.4351,49.3698,49.4351,18227.0
2015-10-14 11:45:00,53.0,53.07,52.98,52.99,55753.0,49.4351,49.5004,49.4165,49.4258,55753.0
2015-10-14 11:50:00,52.99,53.01,52.96,53.0,15573.0,49.4258,49.4444,49.3978,49.4351,15573.0
2015-10-14 11:55:00,53.01,53.02,52.98,53.0,24268.0,49.4444,49.4538,49.4165,49.4351,24268.0
2015-10-14 12:00:00,53.0,53.01,52.97,52.97,14279.0,49.4351,49.4444,49.4071,49.4071,14279.0
2015-10-14 12:05:00,52.97,52.97,52.89,52.89,13101.0,49.4071,49.4071,49.3325,49.3325,13101.0
2015-10-14 12:10:00,52.89,52.93,52.89,52.9,12001.0,49.3325,49.3698,49.3325,49.3418,12001.0
2015-10-14 12:15:00,52.9,52.95,52.9,52.92,13650.0,49.3418,49.3885,49.3418,49.3605,13650.0
2015-10-14 12:20:00,52.91,53.0,52.91,53.0,26965.0,49.3512,49.4351,49.3512,49.4351,26965.0
2015-10-14 12:25:00,52.99,53.0,52.97,52.97,17023.0,49.4258,49.4351,49.4071,49.4071,17023.0
2015-10-14 12:30:00,52.98,53.04,52.98,53.04,30719.0,49.4165,49.4724,49.4165,49.4724,30719.0
2015-10-14 12:35:00,53.04,53.04,52.98,52.98,11183.0,49.4724,49.4724,49.4165,49.4165,11183.0
2015-10-14 12:40:00,52.98,53.01,52.96,52.96,18527.0,49.4165,49.4444,49.3978,49.3978,18527.0
2015-10-14 12:45:00,52.96,53.0,52.96,52.98,9800.0,49.3978,49.4351,49.3978,49.4165,9800.0
2015-10-14 12:50:00,52.98,53.0,52.97,52.98,30748.0,49.4165,49.4351,49.4071,49.4165,30748.0
2015-10-14 12:55:00,52.98,52.98,52.97,52.98,8052.0,49.4165,49.4165,49.4071,49.4165,8052.0
2015-10-14 13:00:00,52.98,53.0,52.98,52.99,9184.0,49.4165,49.4351,49.4165,49.4258,9184.0
2015-10-14 13:05:00,52.99,53.0,52.98,53.0,13185.0,49.4258,49.4351,49.4165,49.4351,13185.0
2015-10-14 13:10:00,53.0,53.01,52.92,52.94,35259.0,49.4351,49.4444,49.3605,49.3791,35259.0
2015-10-14 13:15:00,52.94,52.99,52.94,52.96,22429.0,49.3791,49.4258,49.3791,49.3978,22429.0
2015-10-14 13:20:00,52.97,52.97,52.9,52.91,55999.0,49.4071,49.4071,49.3418,49.3512,55999.0
2015-10-14 13:25:00,52.91,52.96,52.9,52.95,57084.0,49.3512,49.3978,49.3418,49.3885,57084.0
2015-10-14 13:30:00,52.95,52.98,52.93,52.98,17451.0,49.3885,49.4165,49.3698,49.4165,17451.0
2015-10-14 13:35:00,52.98,53.01,52.97,53.01,14896.0,49.4165,49.4444,49.4071,49.4444,14896.0
2015-10-14 13:40:00,53.01,53.02,52.98,53.01,15089.0,49.4444,49.4538,49.4165,49.4444,15089.0
2015-10-14 13:45:00,53.0,53.04,52.99,53.02,16607.0,49.4351,49.4724,49.4258,49.4538,16607.0
2015-10-14 13:50:00,53.01,53.02,52.98,53.01,16469.0,49.4444,49.4538,49.4165,49.4444,16469.0
2015-10-14 13:55:00,53.01,53.01,52.96,52.99,26101.0,49.4444,49.4444,49.3978,49.4258,26101.0
2015-10-14 14:00:00,53.0,53.01,52.91,52.91,38609.0,49.4351,49.4444,49.3512,49.3512,38609.0
2015-10-14 14:05:00,52.9,52.91,52.86,52.87,10173.0,49.3418,49.3512,49.3045,49.3139,10173.0
2015-10-14 14:10:00,52.87,52.87,52.85,52.86,10703.0,49.3139,49.3139,49.2952,49.3045,10703.0
2015-10-14 14:15:00,52.86,52.87,52.81,52.81,12328.0,49.3045,49.3139,49.2579,49.2579,12328.0
2015-10-14 14:20:00,52.8,52.81,52.74,52.75,13340.0,49.2486,49.2579,49.1926,49.2019,13340.0
2015-10-14 14:25:00,52.75,52.79,52.72,52.72,14686.0,49.2019,49.2392,49.1739,49.1739,14686.0
2015-10-14 14:30:00,52.72,52.77,52.72,52.75,18238.0,49.1739,49.2206,49.1739,49.2019,18238.0
2015-10-14 14:35:00,52.75,52.77,52.74,52.76,17081.0,49.2019,49.2206,49.1926,49.2112,17081.0
2015-10-14 14:40:00,52.77,52.78,52.75,52.75,9884.0,49.2206,49.2299,49.2019,49.2019,9884.0
2015-10-14 14:45:00,52.74,52.74,52.7,52.73,13009.0,49.1926,49.1926,49.1553,49.1833,13009.0
2015-10-14 14:50:00,52.74,52.77,52.74,52.76,6763.0,49.1926,49.2206,49.1926,49.2112,6763.0
2015-10-14 14:55:00,52.77,52.78,52.75,52.76,13307.0,49.2206,49.2299,49.2019,49.2112,13307.0
2015-10-14 15:00:00,52.76,52.79,52.75,52.79,47894.0,49.2112,49.2392,49.2019,49.2392,47894.0
2015-10-14 15:05:00,52.8,52.85,52.78,52.85,13020.0,49.2486,49.2952,49.2299,49.2952,13020.0
2015-10-14 15:10:00,52.84,52.88,52.83,52.87,24136.0,49.2859,49.3232,49.2765,49.3139,24136.0
2015-10-14 15:15:00,52.86,52.87,52.81,52.81,22771.0,49.3045,49.3139,49.2579,49.2579,22771.0
2015-10-14 15:20:00,52.8,52.81,52.75,52.79,47191.0,49.2486,49.2579,49.2019,49.2392,47191.0
2015-10-14 15:25:00,52.79,52.84,52.77,52.83,41967.0,49.2392,49.2859,49.2206,49.2765,41967.0
2015-10-14 15:30:00,52.84,52.9,52.83,52.89,35993.0,49.2859,49.3418,49.2765,49.3325,35993.0
2015-10-14 15:35:00,52.9,52.9,52.88,52.89,26201.0,49.3418,49.3418,49.3232,49.3325,26201.0
2015-10-14 15:40:00,52.88,52.9,52.87,52.89,23988.0,49.3232,49.3418,49.3139,49.3325,23988.0
2015-10-14 15:45:00,52.89,52.89,52.78,52.79,56591.0,49.3325,49.3325,49.2299,49.2392,56591.0
2015-10-14 15:50:00,52.78,52.79,52.72,52.74,119107.0,49.2299,49.2392,49.1739,49.1926,119107.0
2015-10-14 15:55:00,52.74,52.79,52.73,52.78,105002.0,49.1926,49.2392,49.1833,49.2299,105002.0
2015-10-15 09:30:00,52.88,53.27,52.87,53.01,49959.0,49.3232,49.6869,49.3139,49.4444,49959.0
2015-10-15 09:35:00,53.0,53.19,52.95,53.19,63102.0,49.4351,49.6123,49.3885,49.6123,63102.0
2015-10-15 09:40:00,53.18,53.19,53.05,53.08,52699.0,49.603,49.6123,49.4817,49.5097,52699.0
2015-10-15 09:45:00,53.1,53.1,52.96,52.99,52465.0,49.5284,49.5284,49.3978,49.4258,52465.0
2015-10-15 09:50:00,52.98,53.0,52.89,52.9,30302.0,49.4165,49.4351,49.3325,49.3418,30302.0
2015-10-15 09:55:00,52.89,53.04,52.89,53.04,22866.0,49.3325,49.4724,49.3325,49.4724,22866.0
2015-10-15 10:00:00,53.04,53.09,52.97,53.05,73209.0,49.4724,49.5191,49.4071,49.4817,73209.0
2015-10-15 10:05:00,53.05,53.05,52.96,52.98,43176.0,49.4817,49.4817,49.3978,49.4165,43176.0
2015-10-15 10:10:00,52.98,53.07,52.96,53.07,66115.0,49.4165,49.5004,49.3978,49.5004,66115.0
2015-10-15 10:15:00,53.06,53.06,52.99,53.01,25719.0,49.4911,49.4911,49.4258,49.4444,25719.0
2015-10-15 10:20:00,53.01,53.08,52.97,53.08,22201.0,49.4444,49.5097,49.4071,49.5097,22201.0
2015-10-15 10:25:00,53.07,53.13,53.04,53.11,70298.0,49.5004,49.5564,49.4724,49.5377,70298.0
2015-10-15 10:30:00,53.11,53.14,53.04,53.08,36945.0,49.5377,49.5657,49.4724,49.5097,36945.0
2015-10-15 10:35:00,53.08,53.18,53.06,53.14,16230.0,49.5097,49.603,49.4911,49.5657,16230.0
2015-10-15 10:40:00,53.14,53.24,53.13,53.18,34648.0,49.5657,49.659,49.5564,49.603,34648.0
2015-10-15 10:45:00,53.18,53.21,53.13,53.14,85060.0,49.603,49.631,49.5564,49.5657,85060.0
2015-10-15 10:50:00,53.14,53.19,53.13,53.14,25844.0,49.5657,49.6123,49.5564,49.5657,25844.0
2015-10-15 10:55:00,53.15,53.16,53.1,53.13,10788.0,49.575,49.5843,49.5284,49.5564,10788.0
2015-10-15 11:00:00,53.12,53.19,53.12,53.16,24005.0,49.547,49.6123,49.547,49.5843,24005.0
2015-10-15 11:05:00,53.16,53.24,53.16,53.24,29667.0,49.5843,49.659,49.5843,49.659,29667.0
2015-10-15 11:10:00,53.24,53.24,53.02,53.08,88770.0,49.659,49.659,49.4538,49.5097,88770.0
2015-10-15 11:15:00,53.07,53.16,53.07,53.16,10040.0,49.5004,49.5843,49.5004,49.5843,10040.0
2015-10-15 11:20:00,53.16,53.18,53.14,53.16,8602.0,49.5843,49.603,49.5657,49.5843,8602.0
2015-10-15 11:25:00,53.17,53.2,53.11,53.19,69418.0,49.5937,49.6217,49.5377,49.6123,69418.0
2015-10-15 11:30:00,53.21,53.34,53.21,53.34,16527.0,49.631,49.7522,49.631,49.7522,16527.0
2015-10-15 11:35:00,53.33,53.38,53.32,53.36,18119.0,49.7429,49.7895,49.7336,49.7709,18119.0
2015-10-15 11:40:00,53.36,53.44,53.36,53.4,23046.0,49.7709,49.8455,49.7709,49.8082,23046.0
2015-10-15 11:45:00,53.41,53.5,53.4,53.49,16955.0,49.8175,49.9015,49.8082,49.8921,16955.0
2015-10-15 11:50:00,53.49,53.5,53.48,53.49,23519.0,49.8921,49.9015,49.8828,49.8921,23519.0
2015-10-15 11:55:00,53.49,53.52,53.45,53.51,35017.0,49.8921,49.9201,49.8548,49.9108,35017.0
2015-10-15 12:00:00,53.5,53.57,53.5,53.56,30100.0,49.9015,49.9668,49.9015,49.9574,30100.0
2015-10-15 12:05:00,53.56,53.58,53.53,53.58,39642.0,49.9574,49.9761,49.9295,49.9761,39642.0
2015-10-15 12:10:00,53.58,53.58,53.48,53.48,25595.0,49.9761,49.9761,49.8828,49.8828,25595.0
2015-10-15 12:15:00,53.48,53.5,53.44,53.5,15029.0,49.8828,49.9015,49.8455,49.9015,15029.0
2015-10-15 12:20:00,53.51,53.62,53.48,53.57,34514.0,49.9108,50.0134,49.8828,49.9668,34514.0
2015-10-15 12:25:00,53.56,53.61,53.53,53.61,13608.0,49.9574,50.0041,49.9295,50.0041,13608.0
2015-10-15 12:30:00,53.6,53.61,53.54,53.58,27567.0,49.9947,50.0041,49.9388,49.9761,27567.0
2015-10-15 12:35:00,53.57,53.6,53.53,53.53,16902.0,49.9668,49.9947,49.9295,49.9295,16902.0
2015-10-15 12:40:00,53.53,53.54,53.48,53.5,11501.0,49.9295,49.9388,49.8828,49.9015,11501.0
2015-10-15 12:45:00,53.48,53.49,53.43,53.43,6272.0,49.8828,49.8921,49.8362,49.8362,6272.0
2015-10-15 12:50:00,53.42,53.46,53.4,53.46,26597.0,49.8269,49.8642,49.8082,49.8642,26597.0
2015-10-15 12:55:00,53.46,53.47,53.41,53.43,20946.0,49.8642,49.8735,49.8175,49.8362,20946.0
2015-10-15 13:00:00,53.44,53.45,53.39,53.44,14229.0,49.8455,49.8548,49.7989,49.8455,14229.0
2015-10-15 13:05:00,53.44,53.54,53.44,53.54,13144.0,49.8455,49.9388,49.8455,49.9388,13144.0
2015-10-15 13:10:00,53.54,53.59,53.54,53.56,13445.0,49.9388,49.9854,49.9388,49.9574,13445.0
2015-10-15 13:15:00,53.56,53.6,53.55,53.55,22565.0,49.9574,49.9947,49.9481,49.9481,22565.0
2015-10-15 13:20:00,53.55,53.56,53.54,53.56,10985.0,49.9481,49.9574,49.9388,49.9574,10985.0
2015-10-15 13:25:00,53.56,53.59,53.56,53.57,15704.0,49.9574,49.9854,49.9574,49.9668,15704.0
2015-10-15 13:30:00,53.57,53.6,53.57,53.58,10286.0,49.9668,49.9947,49.9668,49.9761,10286.0
2015-10-15 13:35:00,53.58,53.63,53.57,53.62,16640.0,49.9761,50.0227,49.9668,50.0134,16640.0
2015-10-15 13:40:00,53.61,53.61,53.58,53.61,10451.0,50.0041,50.0041,49.9761,50.0041,10451.0
2015-10-15 13:45:00,53.61,53.63,53.59,53.6,16926.0,50.0041,50.0227,49.9854,49.9947,16926.0
2015-10-15 13:50:00,53.6,53.65,53.6,53.65,23684.0,49.9947,50.0414,49.9947,50.0414,23684.0
2015-10-15 13:55:00,53.63,53.65,53.59,53.62,16190.0,50.0227,50.0414,49.9854,50.0134,16190.0
2015-10-15 14:00:00,53.62,53.65,53.61,53.64,11394.0,50.0134,50.0414,50.0041,50.0321,11394.0
2015-10-15 14:05:00,53.64,53.68,53.59,53.63,13447.0,50.0321,50.0694,49.9854,50.0227,13447.0
2015-10-15 14:10:00,53.62,53.69,53.62,53.67,10836.0,50.0134,50.0787,50.0134,50.06,10836.0
2015-10-15 14:15:00,53.68,53.71,53.65,53.71,13199.0,50.0694,50.0974,50.0414,50.0974,13199.0
2015-10-15 14:20:00,53.71,53.71,53.65,53.68,11113.0,50.0974,50.0974,50.0414,50.0694,11113.0
2015-10-15 14:25:00,53.67,53.69,53.66,53.67,7529.0,50.06,50.0787,50.0507,50.06,7529.0
2015-10-15 14:30:00,53.67,53.69,53.65,53.68,12194.0,50.06,50.0787,50.0414,50.0694,12194.0
2015-10-15 14:35:00,53.69,53.77,53.68,53.77,15437.0,50.0787,50.1533,50.0694,50.1533,15437.0
2015-10-15 14:40:00,53.76,53.8,53.74,53.78,21410.0,50.144,50.1813,50.1253,50.1626,21410.0
2015-10-15 14:45:00,53.78,53.8,53.75,53.75,22501.0,50.1626,50.1813,50.1347,50.1347,22501.0
2015-10-15 14:50:00,53.75,53.82,53.74,53.81,25062.0,50.1347,50.2,50.1253,50.1906,25062.0
2015-10-15 14:55:00,53.81,53.85,53.77,53.81,21642.0,50.1906,50.2279,50.1533,50.1906,21642.0
2015-10-15 15:00:00,53.8,53.92,53.79,53.88,22420.0,50.1813,50.2932,50.172,50.2559,22420.0
2015-10-15 15:05:00,53.89,53.9,53.85,53.85,25430.0,50.2652,50.2746,50.2279,50.2279,25430.0
2015-10-15 15:10:00,53.86,53.92,53.85,53.89,25957.0,50.2373,50.2932,50.2279,50.2652,25957.0
2015-10-15 15:15:00,53.9,53.95,53.89,53.95,45422.0,50.2746,50.3212,50.2652,50.3212,45422.0
2015-10-15 15:20:00,53.95,54.03,53.95,53.99,46696.0,50.3212,50.3958,50.3212,50.3585,46696.0
2015-10-15 15:25:00,54.0,54.01,53.96,53.98,29243.0,50.3678,50.3772,50.3305,50.3492,29243.0
2015-10-15 15:30:00,53.98,53.99,53.93,53.94,64842.0,50.3492,50.3585,50.3026,50.3119,64842.0
2015-10-15 15:35:00,53.94,53.97,53.9,53.96,47426.0,50.3119,50.3399,50.2746,50.3305,47426.0
2015-10-15 15:40:00,53.96,54.06,53.94,54.05,44501.0,50.3305,50.4238,50.3119,50.4145,44501.0
2015-10-15 15:45:00,54.06,54.08,54.0,54.01,66700.0,50.4238,50.4425,50.3678,50.3772,66700.0
2015-10-15 15:50:00,54.0,54.04,53.98,54.04,70471.0,50.3678,50.4052,50.3492,50.4052,70471.0
2015-10-15 15:55:00,54.03,54.06,54.0,54.05,223754.0,50.3958,50.4238,50.3678,50.4145,223754.0
2015-10-16 09:30:00,53.99,54.35,53.9,54.05,188662.0,50.3585,50.6943,50.2746,50.4145,188662.0
2015-10-16 09:35:00,54.08,54.09,53.92,54.05,38868.0,50.4425,50.4518,50.2932,50.4145,38868.0
2015-10-16 09:40:00,54.03,54.03,53.88,53.98,33835.0,50.3958,50.3958,50.2559,50.3492,33835.0
2015-10-16 09:45:00,54.03,54.13,53.97,54.07,21368.0,50.3958,50.4891,50.3399,50.4331,21368.0
2015-10-16 09:50:00,54.08,54.15,54.04,54.12,26330.0,50.4425,50.5078,50.4052,50.4798,26330.0
2015-10-16 09:55:00,54.14,54.22,54.12,54.18,21661.0,50.4984,50.573,50.4798,50.5357,21661.0
2015-10-16 10:00:00,54.18,54.25,54.15,54.18,52873.0,50.5357,50.601,50.5078,50.5357,52873.0
2015-10-16 10:05:00,54.18,54.26,54.16,54.21,28150.0,50.5357,50.6104,50.5171,50.5637,28150.0
2015-10-16 10:10:00,54.2,54.24,54.18,54.22,34297.0,50.5544,50.5917,50.5357,50.573,34297.0
2015-10-16 10:15:00,54.21,54.28,54.2,54.2,28157.0,50.5637,50.629,50.5544,50.5544,28157.0
2015-10-16 10:20:00,54.21,54.23,54.15,54.16,41637.0,50.5637,50.5824,50.5078,50.5171,41637.0
2015-10-16 10:25:00,54.16,54.19,54.01,54.01,44566.0,50.5171,50.5451,50.3772,50.3772,44566.0
2015-10-16 10:30:00,53.99,54.01,53.96,53.99,18818.0,50.3585,50.3772,50.3305,50.3585,18818.0
2015-10-16 10:35:00,53.99,54.04,53.97,54.04,36820.0,50.3585,50.4052,50.3399,50.4052,36820.0
2015-10-16 10:40:00,54.05,54.05,53.97,53.97,15427.0,50.4145,50.4145,50.3399,50.3399,15427.0
2015-10-16 10:45:00,53.97,54.04,53.97,54.04,23087.0,50.3399,50.4052,50.3399,50.4052,23087.0
2015-10-16 10:50:00,54.04,54.05,53.97,53.98,20484.0,50.4052,50.4145,50.3399,50.3492,20484.0
2015-10-16 10:55:00,53.98,54.0,53.94,53.98,29499.0,50.3492,50.3678,50.3119,50.3492,29499.0
2015-10-16 11:00:00,53.98,54.0,53.97,53.99,21754.0,50.3492,50.3678,50.3399,50.3585,21754.0
2015-10-16 11:05:00,54.0,54.0,53.95,53.99,32262.0,50.3678,50.3678,50.3212,50.3585,32262.0
2015-10-16 11:10:00,54.0,54.03,53.98,53.98,18447.0,50.3678,50.3958,50.3492,50.3492,18447.0
2015-10-16 11:15:00,53.98,54.01,53.97,54.0,17287.0,50.3492,50.3772,50.3399,50.3678,17287.0
2015-10-16 11:20:00,53.99,54.07,53.98,54.02,22029.0,50.3585,50.4331,50.3492,50.3865,22029.0
2015-10-16 11:25:00,54.02,54.06,54.01,54.04,80877.0,50.3865,50.4238,50.3772,50.4052,80877.0
2015-10-16 11:30:00,54.04,54.09,54.04,54.08,38428.0,50.4052,50.4518,50.4052,50.4425,38428.0
2015-10-16 11:35:00,54.07,54.08,54.05,54.07,22219.0,50.4331,50.4425,50.4145,50.4331,22219.0
2015-10-16 11:40:00,54.08,54.15,54.08,54.12,16088.0,50.4425,50.5078,50.4425,50.4798,16088.0
2015-10-16 11:45:00,54.12,54.15,54.11,54.11,8897.0,50.4798,50.5078,50.4704,50.4704,8897.0
2015-10-16 11:50:00,54.11,54.12,54.09,54.1,13023.0,50.4704,50.4798,50.4518,50.4611,13023.0
2015-10-16 11:55:00,54.11,54.17,54.1,54.17,43509.0,50.4704,50.5264,50.4611,50.5264,43509.0
2015-10-16 12:00:00,54.17,54.18,54.15,54.16,12316.0,50.5264,50.5357,50.5078,50.5171,12316.0
2015-10-16 12:05:00,54.15,54.15,54.1,54.11,15011.0,50.5078,50.5078,50.4611,50.4704,15011.0
2015-10-16 12:10:00,54.11,54.16,54.1,54.13,40385.0,50.4704,50.5171,50.4611,50.4891,40385.0
2015-10-16 12:15:00,54.13,54.17,54.1,54.14,29785.0,50.4891,50.5264,50.4611,50.4984,29785.0
2015-10-16 12:20:00,54.14,54.18,54.13,54.16,36549.0,50.4984,50.5357,50.4891,50.5171,36549.0
2015-10-16 12:25:00,54.16,54.19,54.14,54.14,16214.0,50.5171,50.5451,50.4984,50.4984,16214.0
2015-10-16 12:30:00,54.14,54.24,54.14,54.24,29930.0,50.4984,50.5917,50.4984,50.5917,29930.0
2015-10-16 12:35:00,54.24,54.24,54.21,54.21,7901.0,50.5917,50.5917,50.5637,50.5637,7901.0
2015-10-16 12:40:00,54.22,54.22,54.19,54.19,9125.0,50.573,50.573,50.5451,50.5451,9125.0
2015-10-16 12:45:00,54.19,54.24,54.18,54.24,15897.0,50.5451,50.5917,50.5357,50.5917,15897.0
2015-10-16 12:50:00,54.24,54.26,54.21,54.25,11436.0,50.5917,50.6104,50.5637,50.601,11436.0
2015-10-16 12:55:00,54.25,54.27,54.22,54.23,18783.0,50.601,50.6197,50.573,50.5824,18783.0
2015-10-16 13:00:00,54.23,54.27,54.22,54.27,10803.0,50.5824,50.6197,50.573,50.6197,10803.0
2015-10-16 13:05:00,54.26,54.26,54.22,54.22,19176.0,50.6104,50.6104,50.573,50.573,19176.0
2015-10-16 13:10:00,54.23,54.23,54.1,54.12,92219.0,50.5824,50.5824,50.4611,50.4798,92219.0
2015-10-16 13:15:00,54.12,54.13,54.05,54.11,32443.0,50.4798,50.4891,50.4145,50.4704,32443.0
2015-10-16 13:20:00,54.11,54.11,54.07,54.1,39262.0,50.4704,50.4704,50.4331,50.4611,39262.0
2015-10-16 13:25:00,54.1,54.11,54.04,54.04,23560.0,50.4611,50.4704,50.4052,50.4052,23560.0
2015-10-16 13:30:00,54.03,54.07,54.03,54.05,26765.0,50.3958,50.4331,50.3958,50.4145,26765.0
2015-10-16 13:35:00,54.05,54.08,54.05,54.06,53343.0,50.4145,50.4425,50.4145,50.4238,53343.0
2015-10-16 13:40:00,54.06,54.07,54.05,54.06,39693.0,50.4238,50.4331,50.4145,50.4238,39693.0
2015-10-16 13:45:00,54.06,54.09,54.05,54.06,61879.0,50.4238,50.4518,50.4145,50.4238,61879.0
2015-10-16 13:50:00,54.06,54.06,54.04,54.05,170354.0,50.4238,50.4238,50.4052,50.4145,170354.0
2015-10-16 13:55:00,54.05,54.07,54.02,54.02,19758.0,50.4145,50.4331,50.3865,50.3865,19758.0
2015-10-16 14:00:00,54.01,54.01,53.96,53.97,21107.0,50.3772,50.3772,50.3305,50.3399,21107.0
2015-10-16 14:05:00,53.97,54.0,53.95,54.0,40106.0,50.3399,50.3678,50.3212,50.3678,40106.0
2015-10-16 14:10:00,54.01,54.07,54.01,54.05,37962.0,50.3772,50.4331,50.3772,50.4145,37962.0
2015-10-16 14:15:00,54.06,54.07,54.01,54.02,33732.0,50.4238,50.4331,50.3772,50.3865,33732.0
2015-10-16 14:20:00,54.02,54.06,54.0,54.01,27290.0,50.3865,50.4238,50.3678,50.3772,27290.0
2015-10-16 14:25:00,54.02,54.04,53.99,54.01,51350.0,50.3865,50.4052,50.3585,50.3772,51350.0
2015-10-16 14:30:00,54.01,54.07,54.01,54.04,22838.0,50.3772,50.4331,50.3772,50.4052,22838.0
2015-10-16 14:35:00,54.05,54.07,54.03,54.03,26253.0,50.4145,50.4331,50.3958,50.3958,26253.0
2015-10-16 14:40:00,54.03,54.07,54.03,54.07,9250.0,50.3958,50.4331,50.3958,50.4331,9250.0
2015-10-16 14:45:00,54.07,54.09,54.05,54.07,24018.0,50.4331,50.4518,50.4145,50.4331,24018.0
2015-10-16 14:50:00,54.07,54.08,54.0,54.02,31297.0,50.4331,50.4425,50.3678,50.3865,31297.0
2015-10-16 14:55:00,54.02,54.04,54.01,54.04,23317.0,50.3865,50.4052,50.3772,50.4052,23317.0
2015-10-16 15:00:00,54.05,54.05,54.01,54.03,28602.0,50.4145,50.4145,50.3772,50.3958,28602.0
2015-10-16 15:05:00,54.03,54.06,54.01,54.02,32885.0,50.3958,50.4238,50.3772,50.3865,32885.0
2015-10-16 15:10:00,54.02,54.05,53.99,54.01,39101.0,50.3865,50.4145,50.3585,50.3772,39101.0
2015-10-16 15:15:00,54.0,54.05,54.0,54.03,28092.0,50.3678,50.4145,50.3678,50.3958,28092.0
2015-10-16 15:20:00,54.03,54.05,54.02,54.03,29209.0,50.3958,50.4145,50.3865,50.3958,29209.0
2015-10-16 15:25:00,54.02,54.04,54.01,54.03,37973.0,50.3865,50.4052,50.3772,50.3958,37973.0
2015-10-16 15:30:00,54.03,54.09,54.03,54.05,27053.0,50.3958,50.4518,50.3958,50.4145,27053.0
2015-10-16 15:35:00,54.05,54.09,54.02,54.07,76813.0,50.4145,50.4518,50.3865,50.4331,76813.0
2015-10-16 15:40:00,54.07,54.1,54.03,54.1,65028.0,50.4331,50.4611,50.3958,50.4611,65028.0
2015-10-16 15:45:00,54.1,54.13,54.07,54.08,274027.0,50.4611,50.4891,50.4331,50.4425,274027.0
2015-10-16 15:50:00,54.08,54.08,54.04,54.05,201039.0,50.4425,50.4425,50.4052,50.4145,201039.0
2015-10-16 15:55:00,54.05,54.06,53.98,54.03,386699.0,50.4145,50.4238,50.3492,50.3958,386699.0
2015-10-19 09:30:00,53.93,54.0,53.73,53.84,43039.0,50.3026,50.3678,50.116,50.2186,43039.0
2015-10-19 09:35:00,53.84,54.02,53.84,53.96,19267.0,50.2186,50.3865,50.2186,50.3305,19267.0
2015-10-19 09:40:00,53.97,53.99,53.9,53.97,10263.0,50.3399,50.3585,50.2746,50.3399,10263.0
2015-10-19 09:45:00,53.95,53.98,53.77,53.79,48761.0,50.3212,50.3492,50.1533,50.172,48761.0
2015-10-19 09:50:00,53.79,53.83,53.71,53.83,27403.0,50.172,50.2093,50.0974,50.2093,27403.0
2015-10-19 09:55:00,53.78,53.81,53.74,53.78,14222.0,50.1626,50.1906,50.1253,50.1626,14222.0
2015-10-19 10:00:00,53.79,53.82,53.78,53.8,35237.0,50.172,50.2,50.1626,50.1813,35237.0
2015-10-19 10:05:00,53.79,53.89,53.77,53.89,37422.0,50.172,50.2652,50.1533,50.2652,37422.0
2015-10-19 10:10:00,53.88,53.89,53.75,53.76,22447.0,50.2559,50.2652,50.1347,50.144,22447.0
2015-10-19 10:15:00,53.76,53.77,53.68,53.71,21928.0,50.144,50.1533,50.0694,50.0974,21928.0
2015-10-19 10:20:00,53.72,53.72,53.64,53.68,33141.0,50.1067,50.1067,50.0321,50.0694,33141.0
2015-10-19 10:25:00,53.68,53.69,53.62,53.66,18358.0,50.0694,50.0787,50.0134,50.0507,18358.0
2015-10-19 10:30:00,53.65,53.73,53.63,53.7,23175.0,50.0414,50.116,50.0227,50.088,23175.0
2015-10-19 10:35:00,53.68,53.72,53.66,53.71,33128.0,50.0694,50.1067,50.0507,50.0974,33128.0
2015-10-19 10:40:00,53.7,53.74,53.68,53.69,43708.0,50.088,50.1253,50.0694,50.0787,43708.0
2015-10-19 10:45:00,53.69,53.72,53.67,53.71,16552.0,50.0787,50.1067,50.06,50.0974,16552.0
2015-10-19 10:50:00,53.7,53.72,53.63,53.66,22950.0,50.088,50.1067,50.0227,50.0507,22950.0
2015-10-19 10:55:00,53.64,53.7,53.64,53.68,24502.0,50.0321,50.088,50.0321,50.0694,24502.0
2015-10-19 11:00:00,53.68,53.72,53.66,53.69,63583.0,50.0694,50.1067,50.0507,50.0787,63583.0
2015-10-19 11:05:00,53.69,53.71,53.66,53.7,25392.0,50.0787,50.0974,50.0507,50.088,25392.0
2015-10-19 11:10:00,53.69,53.71,53.65,53.65,41004.0,50.0787,50.0974,50.0414,50.0414,41004.0
2015-10-19 11:15:00,53.65,53.8,53.64,53.8,33640.0,50.0414,50.1813,50.0321,50.1813,33640.0
2015-10-19 11:20:00,53.8,53.88,53.78,53.88,19375.0,50.1813,50.2559,50.1626,50.2559,19375.0
2015-10-19 11:25:00,53.86,53.87,53.79,53.79,60644.0,50.2373,50.2466,50.172,50.172,60644.0
2015-10-19 11:30:00,53.79,53.83,53.78,53.82,41939.0,50.172,50.2093,50.1626,50.2,41939.0
2015-10-19 11:35:00,53.82,53.82,53.8,53.81,19454.0,50.2,50.2,50.1813,50.1906,19454.0
2015-10-19 11:40:00,53.82,53.82,53.8,53.82,27283.0,50.2,50.2,50.1813,50.2,27283.0
2015-10-19 11:45:00,53.82,53.92,53.8,53.92,24831.0,50.2,50.2932,50.1813,50.2932,24831.0
2015-10-19 11:50:00,53.91,53.96,53.91,53.92,22906.0,50.2839,50.3305,50.2839,50.2932,22906.0
2015-10-19 11:55:00,53.91,53.93,53.89,53.9,16100.0,50.2839,50.3026,50.2652,50.2746,16100.0
2015-10-19 12:00:00,53.91,53.92,53.87,53.88,19291.0,50.2839,50.2932,50.2466,50.2559,19291.0
2015-10-19 12:05:00,53.87,53.91,53.85,53.87,18965.0,50.2466,50.2839,50.2279,50.2466,18965.0
2015-10-19 12:10:00,53.87,53.91,53.86,53.9,16324.0,50.2466,50.2839,50.2373,50.2746,16324.0
2015-10-19 12:15:00,53.91,53.91,53.89,53.91,26739.0,50.2839,50.2839,50.2652,50.2839,26739.0
2015-10-19 12:20:00,53.91,53.99,53.9,53.95,17978.0,50.2839,50.3585,50.2746,50.3212,17978.0
2015-10-19 12:25:00,53.95,54.01,53.92,54.01,31309.0,50.3212,50.3772,50.2932,50.3772,31309.0
2015-10-19 12:30:00,54.01,54.01,53.92,53.97,12807.0,50.3772,50.3772,50.2932,50.3399,12807.0
2015-10-19 12:35:00,53.98,54.06,53.98,54.05,15258.0,50.3492,50.4238,50.3492,50.4145,15258.0
2015-10-19 12:40:00,54.05,54.06,53.99,54.0,26472.0,50.4145,50.4238,50.3585,50.3678,26472.0
2015-10-19 12:45:00,53.99,54.01,53.98,54.01,43291.0,50.3585,50.3772,50.3492,50.3772,43291.0
2015-10-19 12:50:00,54.01,54.01,53.99,54.0,16315.0,50.3772,50.3772,50.3585,50.3678,16315.0
2015-10-19 12:55:00,54.0,54.01,53.97,53.98,23008.0,50.3678,50.3772,50.3399,50.3492,23008.0
2015-10-19 13:00:00,53.99,54.01,53.96,53.96,19401.0,50.3585,50.3772,50.3305,50.3305,19401.0
2015-10-19 13:05:00,53.95,53.98,53.92,53.96,15111.0,50.3212,50.3492,50.2932,50.3305,15111.0
2015-10-19 13:10:00,53.97,54.01,53.96,54.01,19273.0,50.3399,50.3772,50.3305,50.3772,19273.0
2015-10-19 13:15:00,54.01,54.01,53.96,53.97,19211.0,50.3772,50.3772,50.3305,50.3399,19211.0
2015-10-19 13:20:00,53.97,54.02,53.93,54.02,17761.0,50.3399,50.3865,50.3026,50.3865,17761.0
2015-10-19 13:25:00,54.02,54.02,53.98,53.98,21859.0,50.3865,50.3865,50.3492,50.3492,21859.0
2015-10-19 13:30:00,53.98,54.01,53.97,53.98,18695.0,50.3492,50.3772,50.3399,50.3492,18695.0
2015-10-19 13:35:00,53.98,54.01,53.96,53.99,16729.0,50.3492,50.3772,50.3305,50.3585,16729.0
2015-10-19 13:40:00,53.99,54.0,53.97,53.98,10357.0,50.3585,50.3678,50.3399,50.3492,10357.0
2015-10-19 13:45:00,53.97,54.01,53.95,53.96,24819.0,50.3399,50.3772,50.3212,50.3305,24819.0
2015-10-19 13:50:00,53.95,53.96,53.91,53.94,45407.0,50.3212,50.3305,50.2839,50.3119,45407.0
2015-10-19 13:55:00,53.94,53.95,53.92,53.93,14100.0,50.3119,50.3212,50.2932,50.3026,14100.0
2015-10-19 14:00:00,53.92,53.95,53.91,53.94,26808.0,50.2932,50.3212,50.2839,50.3119,26808.0
2015-10-19 14:05:00,53.95,53.95,53.89,53.91,14807.0,50.3212,50.3212,50.2652,50.2839,14807.0
2015-10-19 14:10:00,53.91,53.93,53.9,53.91,19831.0,50.2839,50.3026,50.2746,50.2839,19831.0
2015-10-19 14:15:00,53.9,53.94,53.9,53.94,18221.0,50.2746,50.3119,50.2746,50.3119,18221.0
2015-10-19 14:20:00,53.93,53.93,53.91,53.93,14926.0,50.3026,50.3026,50.2839,50.3026,14926.0
2015-10-19 14:25:00,53.93,53.98,53.92,53.98,40098.0,50.3026,50.3492,50.2932,50.3492,40098.0
2015-10-19 14:30:00,53.98,54.12,53.97,54.12,137608.0,50.3492,50.4798,50.3399,50.4798,137608.0
2015-10-19 14:35:00,54.13,54.24,54.12,54.23,63717.0,50.4891,50.5917,50.4798,50.5824,63717.0
2015-10-19 14:40:00,54.24,54.27,54.2,54.22,20184.0,50.5917,50.6197,50.5544,50.573,20184.0
2015-10-19 14:45:00,54.21,54.23,54.18,54.18,15398.0,50.5637,50.5824,50.5357,50.5357,15398.0
2015-10-19 14:50:00,54.18,54.2,54.16,54.16,24821.0,50.5357,50.5544,50.5171,50.5171,24821.0
2015-10-19 14:55:00,54.16,54.17,54.15,54.16,26213.0,50.5171,50.5264,50.5078,50.5171,26213.0
2015-10-19 15:00:00,54.16,54.16,54.13,54.15,36848.0,50.5171,50.5171,50.4891,50.5078,36848.0
2015-10-19 15:05:00,54.15,54.15,54.1,54.15,25913.0,50.5078,50.5078,50.4611,50.5078,25913.0
2015-10-19 15:10:00,54.14,54.16,54.13,54.13,38425.0,50.4984,50.5171,50.4891,50.4891,38425.0
2015-10-19 15:15:00,54.13,54.15,54.13,54.13,29568.0,50.4891,50.5078,50.4891,50.4891,29568.0
2015-10-19 15:20:00,54.14,54.15,54.13,54.15,27162.0,50.4984,50.5078,50.4891,50.5078,27162.0
2015-10-19 15:25:00,54.14,54.21,54.14,54.2,29443.0,50.4984,50.5637,50.4984,50.5544,29443.0
2015-10-19 15:30:00,54.19,54.21,54.16,54.17,28766.0,50.5451,50.5637,50.5171,50.5264,28766.0
2015-10-19 15:35:00,54.16,54.17,54.13,54.14,73790.0,50.5171,50.5264,50.4891,50.4984,73790.0
2015-10-19 15:40:00,54.13,54.18,54.11,54.17,50318.0,50.4891,50.5357,50.4704,50.5264,50318.0
2015-10-19 15:45:00,54.17,54.21,54.17,54.2,68697.0,50.5264,50.5637,50.5264,50.5544,68697.0
2015-10-19 15:50:00,54.2,54.24,54.19,54.23,73829.0,50.5544,50.5917,50.5451,50.5824,73829.0
2015-10-19 15:55:00,54.23,54.29,54.22,54.29,167321.0,50.5824,50.6383,50.573,50.6383,167321.0
2015-10-20 09:30:00,54.09,54.31,54.0,54.25,17409.0,50.4518,50.657,50.3678,50.601,17409.0
2015-10-20 09:35:00,54.25,54.36,54.15,54.25,22002.0,50.601,50.7036,50.5078,50.601,22002.0
2015-10-20 09:40:00,54.27,54.27,54.09,54.16,17578.0,50.6197,50.6197,50.4518,50.5171,17578.0
2015-10-20 09:45:00,54.15,54.24,54.08,54.23,16629.0,50.5078,50.5917,50.4425,50.5824,16629.0
2015-10-20 09:50:00,54.23,54.44,54.22,54.41,16540.0,50.5824,50.7782,50.573,50.7503,16540.0
2015-10-20 09:55:00,54.41,54.48,54.39,54.44,15389.0,50.7503,50.8156,50.7316,50.7782,15389.0
2015-10-20 10:00:00,54.43,54.43,54.34,54.37,17244.0,50.7689,50.7689,50.685,50.713,17244.0
2015-10-20 10:05:00,54.37,54.38,54.25,54.28,19313.0,50.713,50.7223,50.601,50.629,19313.0
2015-10-20 10:10:00,54.25,54.34,54.24,54.34,11138.0,50.601,50.685,50.5917,50.685,11138.0
2015-10-20 10:15:00,54.33,54.39,54.3,54.37,7223.0,50.6756,50.7316,50.6477,50.713,7223.0
2015-10-20 10:20:00,54.36,54.4,54.34,54.36,10940.0,50.7036,50.7409,50.685,50.7036,10940.0
2015-10-20 10:25:00,54.37,54.45,54.34,54.39,14576.0,50.713,50.7876,50.685,50.7316,14576.0
2015-10-20 10:30:00,54.4,54.59,54.4,54.58,23711.0,50.7409,50.9182,50.7409,50.9088,23711.0
2015-10-20 10:35:00,54.57,54.65,54.57,54.6,28319.0,50.8995,50.9741,50.8995,50.9275,28319.0
2015-10-20 10:40:00,54.59,54.65,54.58,54.6,34792.0,50.9182,50.9741,50.9088,50.9275,34792.0
2015-10-20 10:45:00,54.59,54.6,54.55,54.59,22847.0,50.9182,50.9275,50.8809,50.9182,22847.0
2015-10-20 10:50:00,54.59,54.62,54.58,54.62,18006.0,50.9182,50.9461,50.9088,50.9461,18006.0
2015-10-20 10:55:00,54.63,54.65,54.61,54.61,11420.0,50.9555,50.9741,50.9368,50.9368,11420.0
2015-10-20 11:00:00,54.61,54.75,54.61,54.73,28736.0,50.9368,51.0674,50.9368,51.0487,28736.0
2015-10-20 11:05:00,54.73,54.73,54.71,54.71,7493.0,51.0487,51.0487,51.0301,51.0301,7493.0
2015-10-20 11:10:00,54.72,54.75,54.69,54.69,15847.0,51.0394,51.0674,51.0114,51.0114,15847.0
2015-10-20 11:15:00,54.71,54.78,54.7,54.75,11241.0,51.0301,51.0954,51.0208,51.0674,11241.0
2015-10-20 11:20:00,54.75,54.83,54.74,54.76,10566.0,51.0674,51.142,51.0581,51.0767,10566.0
2015-10-20 11:25:00,54.77,54.81,54.74,54.8,9127.0,51.0861,51.1234,51.0581,51.114,9127.0
2015-10-20 11:30:00,54.8,54.81,54.77,54.77,9077.0,51.114,51.1234,51.0861,51.0861,9077.0
2015-10-20 11:35:00,54.76,54.76,54.7,54.7,7969.0,51.0767,51.0767,51.0208,51.0208,7969.0
2015-10-20 11:40:00,54.67,54.73,54.65,54.7,13231.0,50.9928,51.0487,50.9741,51.0208,13231.0
2015-10-20 11:45:00,54.7,54.75,54.69,54.72,11468.0,51.0208,51.0674,51.0114,51.0394,11468.0
2015-10-20 11:50:00,54.72,54.75,54.62,54.62,10071.0,51.0394,51.0674,50.9461,50.9461,10071.0
2015-10-20 11:55:00,54.62,54.68,54.61,54.64,12974.0,50.9461,51.0021,50.9368,50.9648,12974.0
2015-10-20 12:00:00,54.63,54.65,54.6,54.61,8988.0,50.9555,50.9741,50.9275,50.9368,8988.0
2015-10-20 12:05:00,54.6,54.68,54.6,54.66,8320.0,50.9275,51.0021,50.9275,50.9835,8320.0
2015-10-20 12:10:00,54.66,54.68,54.64,54.67,7245.0,50.9835,51.0021,50.9648,50.9928,7245.0
2015-10-20 12:15:00,54.68,54.73,54.67,54.73,5713.0,51.0021,51.0487,50.9928,51.0487,5713.0
2015-10-20 12:20:00,54.72,54.73,54.66,54.67,8500.0,51.0394,51.0487,50.9835,50.9928,8500.0
2015-10-20 12:25:00,54.67,54.7,54.67,54.69,8788.0,50.9928,51.0208,50.9928,51.0114,8788.0
2015-10-20 12:30:00,54.69,54.72,54.65,54.65,7188.0,51.0114,51.0394,50.9741,50.9741,7188.0
2015-10-20 12:35:00,54.65,54.67,54.61,54.66,16781.0,50.9741,50.9928,50.9368,50.9835,16781.0
2015-10-20 12:40:00,54.67,54.69,54.65,54.65,7760.0,50.9928,51.0114,50.9741,50.9741,7760.0
2015-10-20 12:45:00,54.64,54.65,54.6,54.6,10612.0,50.9648,50.9741,50.9275,50.9275,10612.0
2015-10-20 12:50:00,54.6,54.6,54.56,54.57,79834.0,50.9275,50.9275,50.8902,50.8995,79834.0
2015-10-20 12:55:00,54.56,54.57,54.52,54.54,8659.0,50.8902,50.8995,50.8529,50.8715,8659.0
2015-10-20 13:00:00,54.54,54.54,54.49,54.49,6972.0,50.8715,50.8715,50.8249,50.8249,6972.0
2015-10-20 13:05:00,54.49,54.52,54.48,54.49,20488.0,50.8249,50.8529,50.8156,50.8249,20488.0
2015-10-20 13:10:00,54.48,54.54,54.48,54.51,8984.0,50.8156,50.8715,50.8156,50.8435,8984.0
2015-10-20 13:15:00,54.51,54.54,54.48,54.52,9707.0,50.8435,50.8715,50.8156,50.8529,9707.0
2015-10-20 13:20:00,54.52,54.52,54.45,54.48,11025.0,50.8529,50.8529,50.7876,50.8156,11025.0
2015-10-20 13:25:00,54.47,54.48,54.43,54.46,7201.0,50.8062,50.8156,50.7689,50.7969,7201.0
2015-10-20 13:30:00,54.45,54.46,54.41,54.43,8621.0,50.7876,50.7969,50.7503,50.7689,8621.0
2015-10-20 13:35:00,54.43,54.45,54.39,54.44,7647.0,50.7689,50.7876,50.7316,50.7782,7647.0
2015-10-20 13:40:00,54.45,54.46,54.41,54.43,7002.0,50.7876,50.7969,50.7503,50.7689,7002.0
2015-10-20 13:45:00,54.45,54.48,54.44,54.48,5604.0,50.7876,50.8156,50.7782,50.8156,5604.0
2015-10-20 13:50:00,54.49,54.5,54.45,54.45,10403.0,50.8249,50.8342,50.7876,50.7876,10403.0
2015-10-20 13:55:00,54.45,54.46,54.44,54.46,7905.0,50.7876,50.7969,50.7782,50.7969,7905.0
2015-10-20 14:00:00,54.46,54.49,54.42,54.47,10275.0,50.7969,50.8249,50.7596,50.8062,10275.0
2015-10-20 14:05:00,54.46,54.49,54.45,54.46,10150.0,50.7969,50.8249,50.7876,50.7969,10150.0
2015-10-20 14:10:00,54.47,54.5,54.45,54.45,12020.0,50.8062,50.8342,50.7876,50.7876,12020.0
2015-10-20 14:15:00,54.45,54.47,54.42,54.46,11852.0,50.7876,50.8062,50.7596,50.7969,11852.0
2015-10-20 14:20:00,54.46,54.48,54.43,54.45,16512.0,50.7969,50.8156,50.7689,50.7876,16512.0
2015-10-20 14:25:00,54.44,54.44,54.4,54.42,13140.0,50.7782,50.7782,50.7409,50.7596,13140.0
2015-10-20 14:30:00,54.42,54.42,54.37,54.38,12332.0,50.7596,50.7596,50.713,50.7223,12332.0
2015-10-20 14:35:00,54.38,54.38,54.33,54.37,28722.0,50.7223,50.7223,50.6756,50.713,28722.0
2015-10-20 14:40:00,54.37,54.39,54.36,54.38,21799.0,50.713,50.7316,50.7036,50.7223,21799.0
2015-10-20 14:45:00,54.38,54.4,54.37,54.39,9674.0,50.7223,50.7409,50.713,50.7316,9674.0
2015-10-20 14:50:00,54.38,54.42,54.38,54.41,13384.0,50.7223,50.7596,50.7223,50.7503,13384.0
2015-10-20 14:55:00,54.41,54.44,54.4,54.41,8976.0,50.7503,50.7782,50.7409,50.7503,8976.0
2015-10-20 15:00:00,54.42,54.44,54.38,54.38,12418.0,50.7596,50.7782,50.7223,50.7223,12418.0
2015-10-20 15:05:00,54.38,54.39,54.35,54.36,16622.0,50.7223,50.7316,50.6943,50.7036,16622.0
2015-10-20 15:10:00,54.35,54.4,54.35,54.37,30877.0,50.6943,50.7409,50.6943,50.713,30877.0
2015-10-20 15:15:00,54.37,54.38,54.31,54.33,17818.0,50.713,50.7223,50.657,50.6756,17818.0
2015-10-20 15:20:00,54.33,54.35,54.32,54.35,22974.0,50.6756,50.6943,50.6663,50.6943,22974.0
2015-10-20 15:25:00,54.35,54.37,54.34,54.36,22132.0,50.6943,50.713,50.685,50.7036,22132.0
2015-10-20 15:30:00,54.36,54.37,54.32,54.37,33784.0,50.7036,50.713,50.6663,50.713,33784.0
2015-10-20 15:35:00,54.37,54.39,54.36,54.38,27781.0,50.713,50.7316,50.7036,50.7223,27781.0
2015-10-20 15:40:00,54.37,54.37,54.34,54.35,59421.0,50.713,50.713,50.685,50.6943,59421.0
2015-10-20 15:45:00,54.36,54.36,54.3,54.3,22275.0,50.7036,50.7036,50.6477,50.6477,22275.0
2015-10-20 15:50:00,54.31,54.33,54.29,54.33,44731.0,50.657,50.6756,50.6383,50.6756,44731.0
2015-10-20 15:55:00,54.33,54.37,54.33,54.34,63314.0,50.6756,50.713,50.6756,50.685,63314.0
2015-10-21 09:30:00,54.71,54.99,54.71,54.84,46575.0,51.0301,51.2913,51.0301,51.1513,46575.0
2015-10-21 09:35:00,54.81,54.81,54.57,54.72,24846.0,51.1234,51.1234,50.8995,51.0394,24846.0
2015-10-21 09:40:00,54.71,54.71,54.45,54.45,13204.0,51.0301,51.0301,50.7876,50.7876,13204.0
2015-10-21 09:45:00,54.44,54.67,54.43,54.63,23375.0,50.7782,50.9928,50.7689,50.9555,23375.0
2015-10-21 09:50:00,54.62,54.66,54.52,54.63,34889.0,50.9461,50.9835,50.8529,50.9555,34889.0
2015-10-21 09:55:00,54.65,54.65,54.5,54.62,32882.0,50.9741,50.9741,50.8342,50.9461,32882.0
2015-10-21 10:00:00,54.62,54.82,54.6,54.79,32565.0,50.9461,51.1327,50.9275,51.1047,32565.0
2015-10-21 10:05:00,54.8,54.87,54.8,54.87,11730.0,51.114,51.1793,51.114,51.1793,11730.0
2015-10-21 10:10:00,54.88,54.88,54.79,54.82,17249.0,51.1887,51.1887,51.1047,51.1327,17249.0
2015-10-21 10:15:00,54.82,54.82,54.73,54.77,23796.0,51.1327,51.1327,51.0487,51.0861,23796.0
2015-10-21 10:20:00,54.75,54.81,54.72,54.81,30642.0,51.0674,51.1234,51.0394,51.1234,30642.0
2015-10-21 10:25:00,54.8,54.82,54.73,54.77,26797.0,51.114,51.1327,51.0487,51.0861,26797.0
2015-10-21 10:30:00,54.78,54.78,54.7,54.72,12452.0,51.0954,51.0954,51.0208,51.0394,12452.0
2015-10-21 10:35:00,54.72,54.74,54.64,54.69,18518.0,51.0394,51.0581,50.9648,51.0114,18518.0
2015-10-21 10:40:00,54.68,54.68,54.55,54.55,7650.0,51.0021,51.0021,50.8809,50.8809,7650.0
2015-10-21 10:45:00,54.53,54.55,54.5,54.55,10506.0,50.8622,50.8809,50.8342,50.8809,10506.0
2015-10-21 10:50:00,54.53,54.53,54.47,54.52,15960.0,50.8622,50.8622,50.8062,50.8529,15960.0
2015-10-21 10:55:00,54.52,54.68,54.52,54.66,21173.0,50.8529,51.0021,50.8529,50.9835,21173.0
2015-10-21 11:00:00,54.65,54.76,54.65,54.65,24152.0,50.9741,51.0767,50.9741,50.9741,24152.0
2015-10-21 11:05:00,54.65,54.68,54.49,54.55,120733.0,50.9741,51.0021,50.8249,50.8809,120733.0
2015-10-21 11:10:00,54.55,54.55,54.49,54.5,15436.0,50.8809,50.8809,50.8249,50.8342,15436.0
2015-10-21 11:15:00,54.5,54.51,54.45,54.49,16388.0,50.8342,50.8435,50.7876,50.8249,16388.0
2015-10-21 11:20:00,54.49,54.5,54.44,54.48,11364.0,50.8249,50.8342,50.7782,50.8156,11364.0
2015-10-21 11:25:00,54.48,54.5,54.46,54.49,11406.0,50.8156,50.8342,50.7969,50.8249,11406.0
2015-10-21 11:30:00,54.47,54.47,54.38,54.4,30577.0,50.8062,50.8062,50.7223,50.7409,30577.0
2015-10-21 11:35:00,54.4,54.41,54.36,54.39,12734.0,50.7409,50.7503,50.7036,50.7316,12734.0
2015-10-21 11:40:00,54.38,54.39,54.34,54.38,9625.0,50.7223,50.7316,50.685,50.7223,9625.0
2015-10-21 11:45:00,54.39,54.41,54.37,54.4,16405.0,50.7316,50.7503,50.713,50.7409,16405.0
2015-10-21 11:50:00,54.39,54.41,54.38,54.39,10789.0,50.7316,50.7503,50.7223,50.7316,10789.0
2015-10-21 11:55:00,54.39,54.46,54.38,54.43,15088.0,50.7316,50.7969,50.7223,50.7689,15088.0
2015-10-21 12:00:00,54.44,54.44,54.39,54.41,10257.0,50.7782,50.7782,50.7316,50.7503,10257.0
2015-10-21 12:05:00,54.41,54.41,54.35,54.39,6239.0,50.7503,50.7503,50.6943,50.7316,6239.0
2015-10-21 12:10:00,54.39,54.42,54.35,54.41,12964.0,50.7316,50.7596,50.6943,50.7503,12964.0
2015-10-21 12:15:00,54.41,54.42,54.37,54.38,6372.0,50.7503,50.7596,50.713,50.7223,6372.0
2015-10-21 12:20:00,54.38,54.38,54.34,54.36,8312.0,50.7223,50.7223,50.685,50.7036,8312.0
2015-10-21 12:25:00,54.37,54.37,54.34,54.36,6000.0,50.713,50.713,50.685,50.7036,6000.0
2015-10-21 12:30:00,54.36,54.39,54.29,54.39,41514.0,50.7036,50.7316,50.6383,50.7316,41514.0
2015-10-21 12:35:00,54.4,54.42,54.37,54.39,6291.0,50.7409,50.7596,50.713,50.7316,6291.0
2015-10-21 12:40:00,54.4,54.41,54.37,54.39,5890.0,50.7409,50.7503,50.713,50.7316,5890.0
2015-10-21 12:45:00,54.4,54.41,54.34,54.38,41598.0,50.7409,50.7503,50.685,50.7223,41598.0
2015-10-21 12:50:00,54.37,54.39,54.37,54.39,6765.0,50.713,50.7316,50.713,50.7316,6765.0
2015-10-21 12:55:00,54.39,54.39,54.29,54.29,16570.0,50.7316,50.7316,50.6383,50.6383,16570.0
2015-10-21 13:00:00,54.3,54.4,54.29,54.36,31083.0,50.6477,50.7409,50.6383,50.7036,31083.0
2015-10-21 13:05:00,54.38,54.41,54.37,54.4,15809.0,50.7223,50.7503,50.713,50.7409,15809.0
2015-10-21 13:10:00,54.39,54.41,54.36,54.38,7999.0,50.7316,50.7503,50.7036,50.7223,7999.0
2015-10-21 13:15:00,54.39,54.4,54.3,54.32,16120.0,50.7316,50.7409,50.6477,50.6663,16120.0
2015-10-21 13:20:00,54.3,54.34,54.3,54.33,4100.0,50.6477,50.685,50.6477,50.6756,4100.0
2015-10-21 13:25:00,54.33,54.34,54.25,54.26,11056.0,50.6756,50.685,50.601,50.6104,11056.0
2015-10-21 13:30:00,54.27,54.36,54.27,54.34,11874.0,50.6197,50.7036,50.6197,50.685,11874.0
2015-10-21 13:35:00,54.34,54.34,54.25,54.25,8655.0,50.685,50.685,50.601,50.601,8655.0
2015-10-21 13:40:00,54.26,54.3,54.26,54.28,7446.0,50.6104,50.6477,50.6104,50.629,7446.0
2015-10-21 13:45:00,54.28,54.31,54.26,54.26,6698.0,50.629,50.657,50.6104,50.6104,6698.0
2015-10-21 13:50:00,54.26,54.29,54.25,54.28,9765.0,50.6104,50.6383,50.601,50.629,9765.0
2015-10-21 13:55:00,54.28,54.29,54.21,54.23,12511.0,50.629,50.6383,50.5637,50.5824,12511.0
2015-10-21 14:00:00,54.22,54.24,54.2,54.2,11053.0,50.573,50.5917,50.5544,50.5544,11053.0
2015-10-21 14:05:00,54.21,54.28,54.2,54.26,6274.0,50.5637,50.629,50.5544,50.6104,6274.0
2015-10-21 14:10:00,54.27,54.28,54.21,54.26,14006.0,50.6197,50.629,50.5637,50.6104,14006.0
2015-10-21 14:15:00,54.26,54.27,54.23,54.25,9109.0,50.6104,50.6197,50.5824,50.601,9109.0
2015-10-21 14:20:00,54.26,54.27,54.18,54.18,15913.0,50.6104,50.6197,50.5357,50.5357,15913.0
2015-10-21 14:25:00,54.18,54.22,54.17,54.21,8160.0,50.5357,50.573,50.5264,50.5637,8160.0
2015-10-21 14:30:00,54.21,54.26,54.2,54.23,15708.0,50.5637,50.6104,50.5544,50.5824,15708.0
2015-10-21 14:35:00,54.22,54.27,54.21,54.26,47667.0,50.573,50.6197,50.5637,50.6104,47667.0
2015-10-21 14:40:00,54.26,54.33,54.26,54.33,9349.0,50.6104,50.6756,50.6104,50.6756,9349.0
2015-10-21 14:45:00,54.33,54.33,54.29,54.31,8949.0,50.6756,50.6756,50.6383,50.657,8949.0
2015-10-21 14:50:00,54.32,54.34,54.29,54.32,12206.0,50.6663,50.685,50.6383,50.6663,12206.0
2015-10-21 14:55:00,54.32,54.32,54.27,54.29,20447.0,50.6663,50.6663,50.6197,50.6383,20447.0
2015-10-21 15:00:00,54.3,54.31,54.25,54.25,8000.0,50.6477,50.657,50.601,50.601,8000.0
2015-10-21 15:05:00,54.25,54.28,54.23,54.27,15281.0,50.601,50.629,50.5824,50.6197,15281.0
2015-10-21 15:10:00,54.27,54.27,54.16,54.16,14899.0,50.6197,50.6197,50.5171,50.5171,14899.0
2015-10-21 15:15:00,54.16,54.17,54.14,54.15,26885.0,50.5171,50.5264,50.4984,50.5078,26885.0
2015-10-21 15:20:00,54.15,54.21,54.14,54.18,18340.0,50.5078,50.5637,50.4984,50.5357,18340.0
2015-10-21 15:25:00,54.18,54.22,54.17,54.22,15476.0,50.5357,50.573,50.5264,50.573,15476.0
2015-10-21 15:30:00,54.22,54.24,54.15,54.24,13458.0,50.573,50.5917,50.5078,50.5917,13458.0
2015-10-21 15:35:00,54.23,54.26,54.21,54.26,28806.0,50.5824,50.6104,50.5637,50.6104,28806.0
2015-10-21 15:40:00,54.27,54.27,54.17,54.18,34450.0,50.6197,50.6197,50.5264,50.5357,34450.0
2015-10-21 15:45:00,54.18,54.23,54.16,54.21,51236.0,50.5357,50.5824,50.5171,50.5637,51236.0
2015-10-21 15:50:00,54.2,54.21,54.15,54.15,61368.0,50.5544,50.5637,50.5078,50.5078,61368.0
2015-10-21 15:55:00,54.16,54.19,54.13,54.17,110665.0,50.5171,50.5451,50.4891,50.5264,110665.0
2015-10-22 09:30:00,54.24,54.64,54.24,54.6,39191.0,50.5917,50.9648,50.5917,50.9275,39191.0
2015-10-22 09:35:00,54.63,54.64,54.43,54.43,22954.0,50.9555,50.9648,50.7689,50.7689,22954.0
2015-10-22 09:40:00,54.44,54.66,54.41,54.63,28385.0,50.7782,50.9835,50.7503,50.9555,28385.0
2015-10-22 09:45:00,54.64,54.64,54.49,54.57,23177.0,50.9648,50.9648,50.8249,50.8995,23177.0
2015-10-22 09:50:00,54.58,54.58,54.42,54.42,29289.0,50.9088,50.9088,50.7596,50.7596,29289.0
2015-10-22 09:55:00,54.44,54.45,54.36,54.38,18108.0,50.7782,50.7876,50.7036,50.7223,18108.0
2015-10-22 10:00:00,54.38,54.39,54.22,54.23,12246.0,50.7223,50.7316,50.573,50.5824,12246.0
2015-10-22 10:05:00,54.24,54.36,54.23,54.34,13773.0,50.5917,50.7036,50.5824,50.685,13773.0
2015-10-22 10:10:00,54.35,54.5,54.33,54.49,27176.0,50.6943,50.8342,50.6756,50.8249,27176.0
2015-10-22 10:15:00,54.48,54.61,54.47,54.61,21394.0,50.8156,50.9368,50.8062,50.9368,21394.0
2015-10-22 10:20:00,54.6,54.64,54.57,54.63,16223.0,50.9275,50.9648,50.8995,50.9555,16223.0
2015-10-22 10:25:00,54.64,54.65,54.59,54.6,38012.0,50.9648,50.9741,50.9182,50.9275,38012.0
2015-10-22 10:30:00,54.59,54.62,54.48,54.49,20053.0,50.9182,50.9461,50.8156,50.8249,20053.0
2015-10-22 10:35:00,54.49,54.55,54.44,54.5,25009.0,50.8249,50.8809,50.7782,50.8342,25009.0
2015-10-22 10:40:00,54.49,54.52,54.47,54.5,29973.0,50.8249,50.8529,50.8062,50.8342,29973.0
2015-10-22 10:45:00,54.51,54.57,54.5,54.53,23475.0,50.8435,50.8995,50.8342,50.8622,23475.0
2015-10-22 10:50:00,54.53,54.55,54.5,54.5,33161.0,50.8622,50.8809,50.8342,50.8342,33161.0
2015-10-22 10:55:00,54.5,54.6,54.49,54.59,17907.0,50.8342,50.9275,50.8249,50.9182,17907.0
2015-10-22 11:00:00,54.6,54.63,54.54,54.57,38295.0,50.9275,50.9555,50.8715,50.8995,38295.0
2015-10-22 11:05:00,54.57,54.57,54.49,54.49,12405.0,50.8995,50.8995,50.8249,50.8249,12405.0
2015-10-22 11:10:00,54.48,54.49,54.43,54.45,10628.0,50.8156,50.8249,50.7689,50.7876,10628.0
2015-10-22 11:15:00,54.46,54.49,54.44,54.49,29764.0,50.7969,50.8249,50.7782,50.8249,29764.0
2015-10-22 11:20:00,54.49,54.51,54.42,54.43,83911.0,50.8249,50.8435,50.7596,50.7689,83911.0
2015-10-22 11:25:00,54.42,54.47,54.4,54.43,11700.0,50.7596,50.8062,50.7409,50.7689,11700.0
2015-10-22 11:30:00,54.43,54.44,54.41,54.43,22577.0,50.7689,50.7782,50.7503,50.7689,22577.0
2015-10-22 11:35:00,54.43,54.44,54.4,54.41,16271.0,50.7689,50.7782,50.7409,50.7503,16271.0
2015-10-22 11:40:00,54.42,54.44,54.39,54.41,30051.0,50.7596,50.7782,50.7316,50.7503,30051.0
2015-10-22 11:45:00,54.41,54.44,54.4,54.43,27920.0,50.7503,50.7782,50.7409,50.7689,27920.0
2015-10-22 11:50:00,54.43,54.45,54.39,54.4,22744.0,50.7689,50.7876,50.7316,50.7409,22744.0
2015-10-22 11:55:00,54.4,54.43,54.38,54.38,24897.0,50.7409,50.7689,50.7223,50.7223,24897.0
2015-10-22 12:00:00,54.38,54.41,54.37,54.39,12324.0,50.7223,50.7503,50.713,50.7316,12324.0
2015-10-22 12:05:00,54.4,54.4,54.34,54.37,11769.0,50.7409,50.7409,50.685,50.713,11769.0
2015-10-22 12:10:00,54.38,54.42,54.34,54.4,19345.0,50.7223,50.7596,50.685,50.7409,19345.0
2015-10-22 12:15:00,54.38,54.42,54.37,54.39,14820.0,50.7223,50.7596,50.713,50.7316,14820.0
2015-10-22 12:20:00,54.38,54.53,54.38,54.47,26586.0,50.7223,50.8622,50.7223,50.8062,26586.0
2015-10-22 12:25:00,54.46,54.52,54.45,54.47,12041.0,50.7969,50.8529,50.7876,50.8062,12041.0
2015-10-22 12:30:00,54.47,54.5,54.46,54.47,20142.0,50.8062,50.8342,50.7969,50.8062,20142.0
2015-10-22 12:35:00,54.48,54.51,54.44,54.48,8828.0,50.8156,50.8435,50.7782,50.8156,8828.0
2015-10-22 12:40:00,54.49,54.52,54.45,54.46,17394.0,50.8249,50.8529,50.7876,50.7969,17394.0
2015-10-22 12:45:00,54.47,54.47,54.38,54.39,12267.0,50.8062,50.8062,50.7223,50.7316,12267.0
2015-10-22 12:50:00,54.38,54.47,54.37,54.47,26386.0,50.7223,50.8062,50.713,50.8062,26386.0
2015-10-22 12:55:00,54.48,54.49,54.43,54.47,10009.0,50.8156,50.8249,50.7689,50.8062,10009.0
2015-10-22 13:00:00,54.46,54.55,54.45,54.55,9644.0,50.7969,50.8809,50.7876,50.8809,9644.0
2015-10-22 13:05:00,54.54,54.57,54.53,54.55,11931.0,50.8715,50.8995,50.8622,50.8809,11931.0
2015-10-22 13:10:00,54.54,54.57,54.54,54.56,9981.0,50.8715,50.8995,50.8715,50.8902,9981.0
2015-10-22 13:15:00,54.56,54.59,54.54,54.57,16274.0,50.8902,50.9182,50.8715,50.8995,16274.0
2015-10-22 13:20:00,54.56,54.56,54.51,54.55,22943.0,50.8902,50.8902,50.8435,50.8809,22943.0
2015-10-22 13:25:00,54.54,54.56,54.52,54.55,16517.0,50.8715,50.8902,50.8529,50.8809,16517.0
2015-10-22 13:30:00,54.56,54.63,54.55,54.63,17416.0,50.8902,50.9555,50.8809,50.9555,17416.0
2015-10-22 13:35:00,54.63,54.63,54.59,54.6,15939.0,50.9555,50.9555,50.9182,50.9275,15939.0
2015-10-22 13:40:00,54.61,54.66,54.6,54.66,14692.0,50.9368,50.9835,50.9275,50.9835,14692.0
2015-10-22 13:45:00,54.66,54.67,54.65,54.65,14436.0,50.9835,50.9928,50.9741,50.9741,14436.0
2015-10-22 13:50:00,54.65,54.68,54.63,54.66,18774.0,50.9741,51.0021,50.9555,50.9835,18774.0
2015-10-22 13:55:00,54.66,54.7,54.63,54.67,21666.0,50.9835,51.0208,50.9555,50.9928,21666.0
2015-10-22 14:00:00,54.67,54.67,54.62,54.64,14894.0,50.9928,50.9928,50.9461,50.9648,14894.0
2015-10-22 14:05:00,54.65,54.66,54.53,54.55,22260.0,50.9741,50.9835,50.8622,50.8809,22260.0
2015-10-22 14:10:00,54.55,54.6,54.53,54.55,20244.0,50.8809,50.9275,50.8622,50.8809,20244.0
2015-10-22 14:15:00,54.55,54.57,54.51,54.56,20675.0,50.8809,50.8995,50.8435,50.8902,20675.0
2015-10-22 14:20:00,54.55,54.62,54.51,54.62,24316.0,50.8809,50.9461,50.8435,50.9461,24316.0
2015-10-22 14:25:00,54.62,54.62,54.53,54.53,21385.0,50.9461,50.9461,50.8622,50.8622,21385.0
2015-10-22 14:30:00,54.54,54.57,54.52,54.53,18079.0,50.8715,50.8995,50.8529,50.8622,18079.0
2015-10-22 14:35:00,54.54,54.63,54.53,54.6,13951.0,50.8715,50.9555,50.8622,50.9275,13951.0
2015-10-22 14:40:00,54.61,54.62,54.56,54.57,13300.0,50.9368,50.9461,50.8902,50.8995,13300.0
2015-10-22 14:45:00,54.57,54.57,54.5,54.51,18787.0,50.8995,50.8995,50.8342,50.8435,18787.0
2015-10-22 14:50:00,54.5,54.6,54.46,54.59,33036.0,50.8342,50.9275,50.7969,50.9182,33036.0
2015-10-22 14:55:00,54.58,54.59,54.51,54.54,36000.0,50.9088,50.9182,50.8435,50.8715,36000.0
2015-10-22 15:00:00,54.54,54.55,54.47,54.51,38547.0,50.8715,50.8809,50.8062,50.8435,38547.0
2015-10-22 15:05:00,54.51,54.53,54.41,54.43,25222.0,50.8435,50.8622,50.7503,50.7689,25222.0
2015-10-22 15:10:00,54.42,54.44,54.39,54.41,37883.0,50.7596,50.7782,50.7316,50.7503,37883.0
2015-10-22 15:15:00,54.42,54.48,54.41,54.45,28435.0,50.7596,50.8156,50.7503,50.7876,28435.0
2015-10-22 15:20:00,54.45,54.46,54.39,54.44,22052.0,50.7876,50.7969,50.7316,50.7782,22052.0
2015-10-22 15:25:00,54.45,54.5,54.43,54.48,33263.0,50.7876,50.8342,50.7689,50.8156,33263.0
2015-10-22 15:30:00,54.48,54.5,54.45,54.47,21804.0,50.8156,50.8342,50.7876,50.8062,21804.0
2015-10-22 15:35:00,54.47,54.48,54.45,54.46,18565.0,50.8062,50.8156,50.7876,50.7969,18565.0
2015-10-22 15:40:00,54.46,54.5,54.46,54.49,38332.0,50.7969,50.8342,50.7969,50.8249,38332.0
2015-10-22 15:45:00,54.49,54.51,54.47,54.48,46098.0,50.8249,50.8435,50.8062,50.8156,46098.0
2015-10-22 15:50:00,54.48,54.5,54.46,54.49,57293.0,50.8156,50.8342,50.7969,50.8249,57293.0
2015-10-22 15:55:00,54.49,54.51,54.48,54.49,128946.0,50.8249,50.8435,50.8156,50.8249,128946.0
2015-10-23 09:30:00,54.41,54.44,54.13,54.4,43366.0,50.7503,50.7782,50.4891,50.7409,43366.0
2015-10-23 09:35:00,54.44,54.52,54.4,54.42,26288.0,50.7782,50.8529,50.7409,50.7596,26288.0
2015-10-23 09:40:00,54.42,54.57,54.32,54.53,74831.0,50.7596,50.8995,50.6663,50.8622,74831.0
2015-10-23 09:45:00,54.48,54.54,54.39,54.46,24425.0,50.8156,50.8715,50.7316,50.7969,24425.0
2015-10-23 09:50:00,54.47,54.5,54.32,54.33,18257.0,50.8062,50.8342,50.6663,50.6756,18257.0
2015-10-23 09:55:00,54.34,54.47,54.34,54.44,22166.0,50.685,50.8062,50.685,50.7782,22166.0
2015-10-23 10:00:00,54.44,54.47,54.37,54.46,19024.0,50.7782,50.8062,50.713,50.7969,19024.0
2015-10-23 10:05:00,54.48,54.49,54.31,54.33,22478.0,50.8156,50.8249,50.657,50.6756,22478.0
2015-10-23 10:10:00,54.32,54.33,54.25,54.25,21646.0,50.6663,50.6756,50.601,50.601,21646.0
2015-10-23 10:15:00,54.25,54.27,54.17,54.17,13079.0,50.601,50.6197,50.5264,50.5264,13079.0
2015-10-23 10:20:00,54.17,54.3,54.13,54.28,27031.0,50.5264,50.6477,50.4891,50.629,27031.0
2015-10-23 10:25:00,54.3,54.37,54.3,54.35,31244.0,50.6477,50.713,50.6477,50.6943,31244.0
2015-10-23 10:30:00,54.35,54.37,54.31,54.34,10294.0,50.6943,50.713,50.657,50.685,10294.0
2015-10-23 10:35:00,54.33,54.34,54.24,54.27,23054.0,50.6756,50.685,50.5917,50.6197,23054.0
2015-10-23 10:40:00,54.26,54.36,54.21,54.36,15643.0,50.6104,50.7036,50.5637,50.7036,15643.0
2015-10-23 10:45:00,54.37,54.37,54.27,54.32,11793.0,50.713,50.713,50.6197,50.6663,11793.0
2015-10-23 10:50:00,54.33,54.34,54.26,54.27,6501.0,50.6756,50.685,50.6104,50.6197,6501.0
2015-10-23 10:55:00,54.26,54.29,54.18,54.19,9234.0,50.6104,50.6383,50.5357,50.5451,9234.0
2015-10-23 11:00:00,54.18,54.25,54.18,54.22,7196.0,50.5357,50.601,50.5357,50.573,7196.0
2015-10-23 11:05:00,54.21,54.27,54.19,54.24,15544.0,50.5637,50.6197,50.5451,50.5917,15544.0
2015-10-23 11:10:00,54.27,54.27,54.14,54.14,15855.0,50.6197,50.6197,50.4984,50.4984,15855.0
2015-10-23 11:15:00,54.13,54.13,54.05,54.09,14535.0,50.4891,50.4891,50.4145,50.4518,14535.0
2015-10-23 11:20:00,54.09,54.11,54.07,54.08,12486.0,50.4518,50.4704,50.4331,50.4425,12486.0
2015-10-23 11:25:00,54.08,54.08,53.98,54.05,13491.0,50.4425,50.4425,50.3492,50.4145,13491.0
2015-10-23 11:30:00,54.06,54.09,54.02,54.05,11667.0,50.4238,50.4518,50.3865,50.4145,11667.0
2015-10-23 11:35:00,54.05,54.05,53.98,54.01,12775.0,50.4145,50.4145,50.3492,50.3772,12775.0
2015-10-23 11:40:00,54.01,54.07,53.97,53.98,38331.0,50.3772,50.4331,50.3399,50.3492,38331.0
2015-10-23 11:45:00,53.98,54.0,53.94,53.95,10254.0,50.3492,50.3678,50.3119,50.3212,10254.0
2015-10-23 11:50:00,53.95,53.97,53.92,53.93,11841.0,50.3212,50.3399,50.2932,50.3026,11841.0
2015-10-23 11:55:00,53.93,53.97,53.83,53.85,9491.0,50.3026,50.3399,50.2093,50.2279,9491.0
2015-10-23 12:00:00,53.85,53.93,53.84,53.91,10410.0,50.2279,50.3026,50.2186,50.2839,10410.0
2015-10-23 12:05:00,53.9,53.9,53.81,53.83,7749.0,50.2746,50.2746,50.1906,50.2093,7749.0
2015-10-23 12:10:00,53.86,53.86,53.83,53.83,5818.0,50.2373,50.2373,50.2093,50.2093,5818.0
2015-10-23 12:15:00,53.81,53.86,53.78,53.81,8993.0,50.1906,50.2373,50.1626,50.1906,8993.0
2015-10-23 12:20:00,53.8,53.81,53.76,53.76,6906.0,50.1813,50.1906,50.144,50.144,6906.0
2015-10-23 12:25:00,53.76,53.81,53.75,53.79,9946.0,50.144,50.1906,50.1347,50.172,9946.0
2015-10-23 12:30:00,53.79,53.8,53.74,53.74,8867.0,50.172,50.1813,50.1253,50.1253,8867.0
2015-10-23 12:35:00,53.74,53.74,53.68,53.72,11627.0,50.1253,50.1253,50.0694,50.1067,11627.0
2015-10-23 12:40:00,53.73,53.78,53.72,53.77,30444.0,50.116,50.1626,50.1067,50.1533,30444.0
2015-10-23 12:45:00,53.77,53.77,53.67,53.76,63407.0,50.1533,50.1533,50.06,50.144,63407.0
2015-10-23 12:50:00,53.76,53.77,53.71,53.75,42813.0,50.144,50.1533,50.0974,50.1347,42813.0
2015-10-23 12:55:00,53.76,53.8,53.74,53.8,51929.0,50.144,50.1813,50.1253,50.1813,51929.0
2015-10-23 13:00:00,53.8,53.81,53.73,53.79,20325.0,50.1813,50.1906,50.116,50.172,20325.0
2015-10-23 13:05:00,53.79,53.79,53.72,53.77,8633.0,50.172,50.172,50.1067,50.1533,8633.0
2015-10-23 13:10:00,53.79,53.82,53.76,53.8,33136.0,50.172,50.2,50.144,50.1813,33136.0
2015-10-23 13:15:00,53.8,53.84,53.8,53.81,8390.0,50.1813,50.2186,50.1813,50.1906,8390.0
2015-10-23 13:20:00,53.81,53.88,53.81,53.85,6300.0,50.1906,50.2559,50.1906,50.2279,6300.0
2015-10-23 13:25:00,53.85,53.87,53.79,53.79,11730.0,50.2279,50.2466,50.172,50.172,11730.0
2015-10-23 13:30:00,53.79,53.84,53.78,53.79,7496.0,50.172,50.2186,50.1626,50.172,7496.0
2015-10-23 13:35:00,53.8,53.83,53.77,53.77,11025.0,50.1813,50.2093,50.1533,50.1533,11025.0
2015-10-23 13:40:00,53.77,53.79,53.75,53.77,10983.0,50.1533,50.172,50.1347,50.1533,10983.0
2015-10-23 13:45:00,53.77,53.79,53.73,53.74,16436.0,50.1533,50.172,50.116,50.1253,16436.0
2015-10-23 13:50:00,53.75,53.77,53.73,53.75,28754.0,50.1347,50.1533,50.116,50.1347,28754.0
2015-10-23 13:55:00,53.75,53.75,53.7,53.7,6082.0,50.1347,50.1347,50.088,50.088,6082.0
2015-10-23 14:00:00,53.7,53.77,53.7,53.77,12749.0,50.088,50.1533,50.088,50.1533,12749.0
2015-10-23 14:05:00,53.76,53.76,53.7,53.71,13015.0,50.144,50.144,50.088,50.0974,13015.0
2015-10-23 14:10:00,53.72,53.77,53.71,53.73,9928.0,50.1067,50.1533,50.0974,50.116,9928.0
2015-10-23 14:15:00,53.75,53.8,53.75,53.79,7007.0,50.1347,50.1813,50.1347,50.172,7007.0
2015-10-23 14:20:00,53.8,53.81,53.76,53.77,23490.0,50.1813,50.1906,50.144,50.1533,23490.0
2015-10-23 14:25:00,53.77,53.77,53.74,53.74,20308.0,50.1533,50.1533,50.1253,50.1253,20308.0
2015-10-23 14:30:00,53.75,53.76,53.73,53.75,20647.0,50.1347,50.144,50.116,50.1347,20647.0
2015-10-23 14:35:00,53.75,53.77,53.73,53.76,25434.0,50.1347,50.1533,50.116,50.144,25434.0
2015-10-23 14:40:00,53.75,53.77,53.74,53.74,33715.0,50.1347,50.1533,50.1253,50.1253,33715.0
2015-10-23 14:45:00,53.74,53.76,53.74,53.75,17402.0,50.1253,50.144,50.1253,50.1347,17402.0
2015-10-23 14:50:00,53.75,53.76,53.7,53.71,10850.0,50.1347,50.144,50.088,50.0974,10850.0
2015-10-23 14:55:00,53.71,53.75,53.7,53.73,8968.0,50.0974,50.1347,50.088,50.116,8968.0
2015-10-23 15:00:00,53.73,53.75,53.72,53.74,10523.0,50.116,50.1347,50.1067,50.1253,10523.0
2015-10-23 15:05:00,53.75,53.76,53.71,53.73,14169.0,50.1347,50.144,50.0974,50.116,14169.0
2015-10-23 15:10:00,53.72,53.76,53.7,53.73,12076.0,50.1067,50.144,50.088,50.116,12076.0
2015-10-23 15:15:00,53.73,53.76,53.72,53.73,13863.0,50.116,50.144,50.1067,50.116,13863.0
2015-10-23 15:20:00,53.73,53.74,53.68,53.69,19601.0,50.116,50.1253,50.0694,50.0787,19601.0
2015-10-23 15:25:00,53.69,53.71,53.66,53.7,17106.0,50.0787,50.0974,50.0507,50.088,17106.0
2015-10-23 15:30:00,53.7,53.73,53.69,53.73,20319.0,50.088,50.116,50.0787,50.116,20319.0
2015-10-23 15:35:00,53.74,53.74,53.66,53.67,19800.0,50.1253,50.1253,50.0507,50.06,19800.0
2015-10-23 15:40:00,53.67,53.75,53.67,53.75,25981.0,50.06,50.1347,50.06,50.1347,25981.0
2015-10-23 15:45:00,53.75,53.78,53.71,53.71,37631.0,50.1347,50.1626,50.0974,50.0974,37631.0
2015-10-23 15:50:00,53.71,53.71,53.67,53.69,55373.0,50.0974,50.0974,50.06,50.0787,55373.0
2015-10-23 15:55:00,53.68,53.69,53.57,53.63,363233.0,50.0694,50.0787,49.9668,50.0227,363233.0
2015-10-26 09:30:00,53.77,53.8,53.59,53.61,125214.0,50.1533,50.1813,49.9854,50.0041,125214.0
2015-10-26 09:35:00,53.63,53.65,53.27,53.36,53926.0,50.0227,50.0414,49.6869,49.7709,53926.0
2015-10-26 09:40:00,53.37,53.49,53.34,53.44,22986.0,49.7802,49.8921,49.7522,49.8455,22986.0
2015-10-26 09:45:00,53.43,53.47,53.39,53.43,25244.0,49.8362,49.8735,49.7989,49.8362,25244.0
2015-10-26 09:50:00,53.44,53.46,53.34,53.36,15272.0,49.8455,49.8642,49.7522,49.7709,15272.0
2015-10-26 09:55:00,53.37,53.4,53.31,53.32,37091.0,49.7802,49.8082,49.7243,49.7336,37091.0
2015-10-26 10:00:00,53.31,53.36,53.29,53.35,15433.0,49.7243,49.7709,49.7056,49.7616,15433.0
2015-10-26 10:05:00,53.35,53.55,53.34,53.53,93101.0,49.7616,49.9481,49.7522,49.9295,93101.0
2015-10-26 10:10:00,53.53,53.54,53.41,53.43,32941.0,49.9295,49.9388,49.8175,49.8362,32941.0
2015-10-26 10:15:00,53.44,53.52,53.37,53.51,30803.0,49.8455,49.9201,49.7802,49.9108,30803.0
2015-10-26 10:20:00,53.51,53.56,53.5,53.55,10602.0,49.9108,49.9574,49.9015,49.9481,10602.0
2015-10-26 10:25:00,53.54,53.58,53.51,53.51,12085.0,49.9388,49.9761,49.9108,49.9108,12085.0
2015-10-26 10:30:00,53.51,53.52,53.42,53.43,8919.0,49.9108,49.9201,49.8269,49.8362,8919.0
2015-10-26 10:35:00,53.43,53.46,53.39,53.46,14470.0,49.8362,49.8642,49.7989,49.8642,14470.0
2015-10-26 10:40:00,53.46,53.46,53.38,53.4,10551.0,49.8642,49.8642,49.7895,49.8082,10551.0
2015-10-26 10:45:00,53.4,53.41,53.34,53.35,7081.0,49.8082,49.8175,49.7522,49.7616,7081.0
2015-10-26 10:50:00,53.36,53.38,53.3,53.34,18205.0,49.7709,49.7895,49.7149,49.7522,18205.0
2015-10-26 10:55:00,53.33,53.44,53.32,53.42,14060.0,49.7429,49.8455,49.7336,49.8269,14060.0
2015-10-26 11:00:00,53.42,53.49,53.42,53.48,11439.0,49.8269,49.8921,49.8269,49.8828,11439.0
2015-10-26 11:05:00,53.49,53.54,53.49,53.54,9387.0,49.8921,49.9388,49.8921,49.9388,9387.0
2015-10-26 11:10:00,53.56,53.6,53.44,53.48,12088.0,49.9574,49.9947,49.8455,49.8828,12088.0
2015-10-26 11:15:00,53.48,53.59,53.48,53.59,18082.0,49.8828,49.9854,49.8828,49.9854,18082.0
2015-10-26 11:20:00,53.59,53.64,53.58,53.61,11933.0,49.9854,50.0321,49.9761,50.0041,11933.0
2015-10-26 11:25:00,53.61,53.61,53.54,53.55,10265.0,50.0041,50.0041,49.9388,49.9481,10265.0
2015-10-26 11:30:00,53.55,53.56,53.51,53.56,6357.0,49.9481,49.9574,49.9108,49.9574,6357.0
2015-10-26 11:35:00,53.56,53.56,53.5,53.5,17218.0,49.9574,49.9574,49.9015,49.9015,17218.0
2015-10-26 11:40:00,53.5,53.57,53.5,53.55,9110.0,49.9015,49.9668,49.9015,49.9481,9110.0
2015-10-26 11:45:00,53.55,53.61,53.53,53.54,13243.0,49.9481,50.0041,49.9295,49.9388,13243.0
2015-10-26 11:50:00,53.52,53.59,53.52,53.59,8478.0,49.9201,49.9854,49.9201,49.9854,8478.0
2015-10-26 11:55:00,53.61,53.63,53.56,53.62,25687.0,50.0041,50.0227,49.9574,50.0134,25687.0
2015-10-26 12:00:00,53.63,53.68,53.63,53.66,65808.0,50.0227,50.0694,50.0227,50.0507,65808.0
2015-10-26 12:05:00,53.65,53.73,53.64,53.7,56739.0,50.0414,50.116,50.0321,50.088,56739.0
2015-10-26 12:10:00,53.69,53.72,53.65,53.72,20953.0,50.0787,50.1067,50.0414,50.1067,20953.0
2015-10-26 12:15:00,53.72,53.76,53.7,53.72,24320.0,50.1067,50.144,50.088,50.1067,24320.0
2015-10-26 12:20:00,53.72,53.72,53.68,53.69,18656.0,50.1067,50.1067,50.0694,50.0787,18656.0
2015-10-26 12:25:00,53.69,53.7,53.6,53.65,15236.0,50.0787,50.088,49.9947,50.0414,15236.0
2015-10-26 12:30:00,53.66,53.76,53.66,53.76,20099.0,50.0507,50.144,50.0507,50.144,20099.0
2015-10-26 12:35:00,53.75,53.81,53.72,53.81,37181.0,50.1347,50.1906,50.1067,50.1906,37181.0
2015-10-26 12:40:00,53.81,53.84,53.73,53.84,21552.0,50.1906,50.2186,50.116,50.2186,21552.0
2015-10-26 12:45:00,53.83,53.88,53.79,53.87,20798.0,50.2093,50.2559,50.172,50.2466,20798.0
2015-10-26 12:50:00,53.87,53.91,53.84,53.89,10122.0,50.2466,50.2839,50.2186,50.2652,10122.0
2015-10-26 12:55:00,53.88,53.9,53.82,53.85,95489.0,50.2559,50.2746,50.2,50.2279,95489.0
2015-10-26 13:00:00,53.84,53.86,53.76,53.79,9767.0,50.2186,50.2373,50.144,50.172,9767.0
2015-10-26 13:05:00,53.78,53.84,53.74,53.76,14466.0,50.1626,50.2186,50.1253,50.144,14466.0
2015-10-26 13:10:00,53.75,53.78,53.72,53.73,6847.0,50.1347,50.1626,50.1067,50.116,6847.0
2015-10-26 13:15:00,53.74,53.8,53.74,53.76,11448.0,50.1253,50.1813,50.1253,50.144,11448.0
2015-10-26 13:20:00,53.77,53.8,53.72,53.72,15551.0,50.1533,50.1813,50.1067,50.1067,15551.0
2015-10-26 13:25:00,53.73,53.77,53.71,53.74,14654.0,50.116,50.1533,50.0974,50.1253,14654.0
2015-10-26 13:30:00,53.74,53.85,53.74,53.85,9256.0,50.1253,50.2279,50.1253,50.2279,9256.0
2015-10-26 13:35:00,53.84,53.84,53.81,53.83,14130.0,50.2186,50.2186,50.1906,50.2093,14130.0
2015-10-26 13:40:00,53.84,53.86,53.8,53.81,19220.0,50.2186,50.2373,50.1813,50.1906,19220.0
2015-10-26 13:45:00,53.82,53.88,53.78,53.85,11724.0,50.2,50.2559,50.1626,50.2279,11724.0
2015-10-26 13:50:00,53.85,53.91,53.84,53.91,8638.0,50.2279,50.2839,50.2186,50.2839,8638.0
2015-10-26 13:55:00,53.9,53.9,53.8,53.81,36843.0,50.2746,50.2746,50.1813,50.1906,36843.0
2015-10-26 14:00:00,53.82,53.88,53.81,53.84,35986.0,50.2,50.2559,50.1906,50.2186,35986.0
2015-10-26 14:05:00,53.84,53.85,53.8,53.81,34816.0,50.2186,50.2279,50.1813,50.1906,34816.0
2015-10-26 14:10:00,53.81,53.83,53.77,53.78,24287.0,50.1906,50.2093,50.1533,50.1626,24287.0
2015-10-26 14:15:00,53.78,53.81,53.74,53.77,15497.0,50.1626,50.1906,50.1253,50.1533,15497.0
2015-10-26 14:20:00,53.77,53.77,53.69,53.73,37520.0,50.1533,50.1533,50.0787,50.116,37520.0
2015-10-26 14:25:00,53.73,53.73,53.7,53.71,13224.0,50.116,50.116,50.088,50.0974,13224.0
2015-10-26 14:30:00,53.72,53.74,53.68,53.7,14558.0,50.1067,50.1253,50.0694,50.088,14558.0
2015-10-26 14:35:00,53.71,53.73,53.68,53.71,23856.0,50.0974,50.116,50.0694,50.0974,23856.0
2015-10-26 14:40:00,53.7,53.72,53.67,53.69,31314.0,50.088,50.1067,50.06,50.0787,31314.0
2015-10-26 14:45:00,53.69,53.78,53.68,53.78,104671.0,50.0787,50.1626,50.0694,50.1626,104671.0
2015-10-26 14:50:00,53.78,53.83,53.73,53.74,39265.0,50.1626,50.2093,50.116,50.1253,39265.0
2015-10-26 14:55:00,53.75,53.87,53.74,53.86,158614.0,50.1347,50.2466,50.1253,50.2373,158614.0
2015-10-26 15:00:00,53.85,53.88,53.82,53.85,20018.0,50.2279,50.2559,50.2,50.2279,20018.0
2015-10-26 15:05:00,53.86,53.89,53.8,53.82,52436.0,50.2373,50.2652,50.1813,50.2,52436.0
2015-10-26 15:10:00,53.82,53.84,53.78,53.8,26872.0,50.2,50.2186,50.1626,50.1813,26872.0
2015-10-26 15:15:00,53.8,53.81,53.76,53.77,21946.0,50.1813,50.1906,50.144,50.1533,21946.0
2015-10-26 15:20:00,53.77,53.8,53.76,53.78,35622.0,50.1533,50.1813,50.144,50.1626,35622.0
2015-10-26 15:25:00,53.77,53.86,53.76,53.8,61715.0,50.1533,50.2373,50.144,50.1813,61715.0
2015-10-26 15:30:00,53.8,53.8,53.73,53.74,105562.0,50.1813,50.1813,50.116,50.1253,105562.0
2015-10-26 15:35:00,53.73,53.74,53.68,53.7,42399.0,50.116,50.1253,50.0694,50.088,42399.0
2015-10-26 15:40:00,53.7,53.75,53.69,53.71,373235.0,50.088,50.1347,50.0787,50.0974,373235.0
2015-10-26 15:45:00,53.72,53.76,53.72,53.74,59639.0,50.1067,50.144,50.1067,50.1253,59639.0
2015-10-26 15:50:00,53.75,53.75,53.71,53.75,81604.0,50.1347,50.1347,50.0974,50.1347,81604.0
2015-10-26 15:55:00,53.74,53.81,53.73,53.79,183649.0,50.1253,50.1906,50.116,50.172,183649.0
2015-10-27 09:30:00,53.73,54.08,53.73,53.92,38262.0,50.116,50.4425,50.116,50.2932,38262.0
2015-10-27 09:35:00,53.92,53.94,53.76,53.87,17536.0,50.2932,50.3119,50.144,50.2466,17536.0
2015-10-27 09:40:00,53.85,53.97,53.8,53.8,24049.0,50.2279,50.3399,50.1813,50.1813,24049.0
2015-10-27 09:45:00,53.8,53.91,53.78,53.91,56608.0,50.1813,50.2839,50.1626,50.2839,56608.0
2015-10-27 09:50:00,53.91,53.93,53.81,53.82,122953.0,50.2839,50.3026,50.1906,50.2,122953.0
2015-10-27 09:55:00,53.8,53.97,53.8,53.9,36406.0,50.1813,50.3399,50.1813,50.2746,36406.0
2015-10-27 10:00:00,53.87,53.99,53.86,53.95,123704.0,50.2466,50.3585,50.2373,50.3212,123704.0
2015-10-27 10:05:00,53.95,54.01,53.95,53.95,38676.0,50.3212,50.3772,50.3212,50.3212,38676.0
2015-10-27 10:10:00,53.95,53.96,53.89,53.91,25430.0,50.3212,50.3305,50.2652,50.2839,25430.0
2015-10-27 10:15:00,53.91,53.97,53.87,53.96,109044.0,50.2839,50.3399,50.2466,50.3305,109044.0
2015-10-27 10:20:00,53.95,53.98,53.94,53.94,39624.0,50.3212,50.3492,50.3119,50.3119,39624.0
2015-10-27 10:25:00,53.94,53.99,53.9,53.98,44702.0,50.3119,50.3585,50.2746,50.3492,44702.0
2015-10-27 10:30:00,53.98,53.99,53.94,53.97,27403.0,50.3492,50.3585,50.3119,50.3399,27403.0
2015-10-27 10:35:00,53.98,53.99,53.96,53.96,31074.0,50.3492,50.3585,50.3305,50.3305,31074.0
2015-10-27 10:40:00,53.95,53.99,53.93,53.97,30949.0,50.3212,50.3585,50.3026,50.3399,30949.0
2015-10-27 10:45:00,53.96,53.97,53.9,53.96,11810.0,50.3305,50.3399,50.2746,50.3305,11810.0
2015-10-27 10:50:00,53.95,53.99,53.94,53.98,10424.0,50.3212,50.3585,50.3119,50.3492,10424.0
2015-10-27 10:55:00,53.98,53.99,53.89,53.98,45739.0,50.3492,50.3585,50.2652,50.3492,45739.0
2015-10-27 11:00:00,53.98,54.02,53.97,54.02,97996.0,50.3492,50.3865,50.3399,50.3865,97996.0
2015-10-27 11:05:00,54.01,54.09,53.97,54.09,460186.0,50.3772,50.4518,50.3399,50.4518,460186.0
2015-10-27 11:10:00,54.08,54.11,54.05,54.06,35031.0,50.4425,50.4704,50.4145,50.4238,35031.0
2015-10-27 11:15:00,54.07,54.09,54.04,54.06,30410.0,50.4331,50.4518,50.4052,50.4238,30410.0
2015-10-27 11:20:00,54.06,54.11,54.05,54.08,43901.0,50.4238,50.4704,50.4145,50.4425,43901.0
2015-10-27 11:25:00,54.08,54.12,54.08,54.1,31007.0,50.4425,50.4798,50.4425,50.4611,31007.0
2015-10-27 11:30:00,54.1,54.16,54.1,54.13,31904.0,50.4611,50.5171,50.4611,50.4891,31904.0
2015-10-27 11:35:00,54.13,54.21,54.08,54.08,74066.0,50.4891,50.5637,50.4425,50.4425,74066.0
2015-10-27 11:40:00,54.08,54.18,54.07,54.15,18100.0,50.4425,50.5357,50.4331,50.5078,18100.0
2015-10-27 11:45:00,54.14,54.17,54.11,54.13,21670.0,50.4984,50.5264,50.4704,50.4891,21670.0
2015-10-27 11:50:00,54.12,54.12,54.0,54.01,22215.0,50.4798,50.4798,50.3678,50.3772,22215.0
2015-10-27 11:55:00,54.01,54.03,53.99,54.02,14970.0,50.3772,50.3958,50.3585,50.3865,14970.0
2015-10-27 12:00:00,54.04,54.05,54.01,54.03,8089.0,50.4052,50.4145,50.3772,50.3958,8089.0
2015-10-27 12:05:00,54.04,54.07,54.01,54.07,13192.0,50.4052,50.4331,50.3772,50.4331,13192.0
2015-10-27 12:10:00,54.08,54.12,54.07,54.11,9663.0,50.4425,50.4798,50.4331,50.4704,9663.0
2015-10-27 12:15:00,54.12,54.16,54.12,54.14,15327.0,50.4798,50.5171,50.4798,50.4984,15327.0
2015-10-27 12:20:00,54.15,54.16,54.13,54.14,9201.0,50.5078,50.5171,50.4891,50.4984,9201.0
2015-10-27 12:25:00,54.14,54.14,54.09,54.1,14023.0,50.4984,50.4984,50.4518,50.4611,14023.0
2015-10-27 12:30:00,54.08,54.09,54.05,54.05,9099.0,50.4425,50.4518,50.4145,50.4145,9099.0
2015-10-27 12:35:00,54.05,54.15,54.03,54.14,23330.0,50.4145,50.5078,50.3958,50.4984,23330.0
2015-10-27 12:40:00,54.14,54.17,54.12,54.13,19498.0,50.4984,50.5264,50.4798,50.4891,19498.0
2015-10-27 12:45:00,54.14,54.17,54.12,54.12,16022.0,50.4984,50.5264,50.4798,50.4798,16022.0
2015-10-27 12:50:00,54.13,54.13,54.08,54.1,15780.0,50.4891,50.4891,50.4425,50.4611,15780.0
2015-10-27 12:55:00,54.11,54.11,54.05,54.05,5150.0,50.4704,50.4704,50.4145,50.4145,5150.0
2015-10-27 13:00:00,54.05,54.07,54.04,54.05,41380.0,50.4145,50.4331,50.4052,50.4145,41380.0
2015-10-27 13:05:00,54.05,54.12,54.05,54.11,26531.0,50.4145,50.4798,50.4145,50.4704,26531.0
2015-10-27 13:10:00,54.11,54.11,54.09,54.1,28653.0,50.4704,50.4704,50.4518,50.4611,28653.0
2015-10-27 13:15:00,54.09,54.09,54.05,54.05,18025.0,50.4518,50.4518,50.4145,50.4145,18025.0
2015-10-27 13:20:00,54.06,54.07,54.05,54.06,12201.0,50.4238,50.4331,50.4145,50.4238,12201.0
2015-10-27 13:25:00,54.07,54.08,54.02,54.02,30773.0,50.4331,50.4425,50.3865,50.3865,30773.0
2015-10-27 13:30:00,54.02,54.06,53.97,54.05,20224.0,50.3865,50.4238,50.3399,50.4145,20224.0
2015-10-27 13:35:00,54.05,54.06,54.04,54.04,16843.0,50.4145,50.4238,50.4052,50.4052,16843.0
2015-10-27 13:40:00,54.04,54.05,54.0,54.0,22993.0,50.4052,50.4145,50.3678,50.3678,22993.0
2015-10-27 13:45:00,54.0,54.0,53.92,53.93,18080.0,50.3678,50.3678,50.2932,50.3026,18080.0
2015-10-27 13:50:00,53.93,53.93,53.89,53.9,22608.0,50.3026,50.3026,50.2652,50.2746,22608.0
2015-10-27 13:55:00,53.9,53.92,53.88,53.91,18547.0,50.2746,50.2932,50.2559,50.2839,18547.0
2015-10-27 14:00:00,53.91,54.01,53.9,54.01,39216.0,50.2839,50.3772,50.2746,50.3772,39216.0
2015-10-27 14:05:00,54.01,54.06,54.01,54.02,32999.0,50.3772,50.4238,50.3772,50.3865,32999.0
2015-10-27 14:10:00,54.02,54.04,54.01,54.02,18053.0,50.3865,50.4052,50.3772,50.3865,18053.0
2015-10-27 14:15:00,54.02,54.08,54.01,54.03,341132.0,50.3865,50.4425,50.3772,50.3958,341132.0
2015-10-27 14:20:00,54.02,54.02,53.95,53.97,30904.0,50.3865,50.3865,50.3212,50.3399,30904.0
2015-10-27 14:25:00,53.97,54.01,53.97,53.98,19138.0,50.3399,50.3772,50.3399,50.3492,19138.0
2015-10-27 14:30:00,53.99,54.01,53.98,54.0,40618.0,50.3585,50.3772,50.3492,50.3678,40618.0
2015-10-27 14:35:00,54.0,54.01,53.99,54.0,35339.0,50.3678,50.3772,50.3585,50.3678,35339.0
2015-10-27 14:40:00,53.99,54.01,53.99,54.0,17883.0,50.3585,50.3772,50.3585,50.3678,17883.0
2015-10-27 14:45:00,54.01,54.05,54.0,54.0,46237.0,50.3772,50.4145,50.3678,50.3678,46237.0
2015-10-27 14:50:00,54.01,54.05,54.01,54.04,17832.0,50.3772,50.4145,50.3772,50.4052,17832.0
2015-10-27 14:55:00,54.03,54.04,54.0,54.02,36236.0,50.3958,50.4052,50.3678,50.3865,36236.0
2015-10-27 15:00:00,54.02,54.05,54.01,54.05,60906.0,50.3865,50.4145,50.3772,50.4145,60906.0
2015-10-27 15:05:00,54.05,54.06,54.04,54.05,163552.0,50.4145,50.4238,50.4052,50.4145,163552.0
2015-10-27 15:10:00,54.05,54.09,54.03,54.04,40795.0,50.4145,50.4518,50.3958,50.4052,40795.0
2015-10-27 15:15:00,54.03,54.04,54.0,54.03,23651.0,50.3958,50.4052,50.3678,50.3958,23651.0
2015-10-27 15:20:00,54.03,54.05,54.02,54.04,55013.0,50.3958,50.4145,50.3865,50.4052,55013.0
2015-10-27 15:25:00,54.04,54.05,54.01,54.05,37758.0,50.4052,50.4145,50.3772,50.4145,37758.0
2015-10-27 15:30:00,54.05,54.05,54.01,54.04,47272.0,50.4145,50.4145,50.3772,50.4052,47272.0
2015-10-27 15:35:00,54.05,54.05,54.0,54.05,43173.0,50.4145,50.4145,50.3678,50.4145,43173.0
2015-10-27 15:40:00,54.04,54.06,54.03,54.04,80264.0,50.4052,50.4238,50.3958,50.4052,80264.0
2015-10-27 15:45:00,54.05,54.07,54.04,54.04,74264.0,50.4145,50.4331,50.4052,50.4052,74264.0
2015-10-27 15:50:00,54.05,54.12,54.04,54.12,84491.0,50.4145,50.4798,50.4052,50.4798,84491.0
2015-10-27 15:55:00,54.12,54.14,53.99,54.07,247537.0,50.4798,50.4984,50.3585,50.4331,247537.0
2015-10-28 09:30:00,53.9,53.9,52.62,53.32,67846.0,50.2746,50.2746,49.0807,49.7336,67846.0
2015-10-28 09:35:00,53.42,54.03,53.38,53.85,62619.0,49.8269,50.3958,49.7895,50.2279,62619.0
2015-10-28 09:40:00,53.85,54.06,53.85,54.04,50196.0,50.2279,50.4238,50.2279,50.4052,50196.0
2015-10-28 09:45:00,54.04,54.1,53.98,54.02,75986.0,50.4052,50.4611,50.3492,50.3865,75986.0
2015-10-28 09:50:00,54.02,54.05,53.92,53.92,30428.0,50.3865,50.4145,50.2932,50.2932,30428.0
2015-10-28 09:55:00,53.93,54.06,53.92,54.01,22503.0,50.3026,50.4238,50.2932,50.3772,22503.0
2015-10-28 10:00:00,54.01,54.01,53.83,53.88,47226.0,50.3772,50.3772,50.2093,50.2559,47226.0
2015-10-28 10:05:00,53.88,53.89,53.72,53.72,26904.0,50.2559,50.2652,50.1067,50.1067,26904.0
2015-10-28 10:10:00,53.72,53.8,53.67,53.8,19978.0,50.1067,50.1813,50.06,50.1813,19978.0
2015-10-28 10:15:00,53.79,53.81,53.72,53.77,15706.0,50.172,50.1906,50.1067,50.1533,15706.0
2015-10-28 10:20:00,53.76,53.77,53.57,53.58,26822.0,50.144,50.1533,49.9668,49.9761,26822.0
2015-10-28 10:25:00,53.58,53.6,53.45,53.49,25401.0,49.9761,49.9947,49.8548,49.8921,25401.0
2015-10-28 10:30:00,53.5,53.53,53.39,53.46,18463.0,49.9015,49.9295,49.7989,49.8642,18463.0
2015-10-28 10:35:00,53.46,53.49,53.37,53.39,93513.0,49.8642,49.8921,49.7802,49.7989,93513.0
2015-10-28 10:40:00,53.39,53.44,53.39,53.41,14702.0,49.7989,49.8455,49.7989,49.8175,14702.0
2015-10-28 10:45:00,53.4,53.44,53.38,53.4,25663.0,49.8082,49.8455,49.7895,49.8082,25663.0
2015-10-28 10:50:00,53.4,53.42,53.29,53.29,22015.0,49.8082,49.8269,49.7056,49.7056,22015.0
2015-10-28 10:55:00,53.31,53.33,53.24,53.3,15631.0,49.7243,49.7429,49.659,49.7149,15631.0
2015-10-28 11:00:00,53.31,53.37,53.28,53.32,17914.0,49.7243,49.7802,49.6963,49.7336,17914.0
2015-10-28 11:05:00,53.32,53.34,53.23,53.27,15658.0,49.7336,49.7522,49.6496,49.6869,15658.0
2015-10-28 11:10:00,53.28,53.28,53.21,53.26,19465.0,49.6963,49.6963,49.631,49.6776,19465.0
2015-10-28 11:15:00,53.26,53.27,53.19,53.22,43982.0,49.6776,49.6869,49.6123,49.6403,43982.0
2015-10-28 11:20:00,53.22,53.22,53.11,53.14,48416.0,49.6403,49.6403,49.5377,49.5657,48416.0
2015-10-28 11:25:00,53.13,53.22,53.13,53.19,27850.0,49.5564,49.6403,49.5564,49.6123,27850.0
2015-10-28 11:30:00,53.19,53.24,53.19,53.2,34096.0,49.6123,49.659,49.6123,49.6217,34096.0
2015-10-28 11:35:00,53.21,53.23,53.16,53.16,18767.0,49.631,49.6496,49.5843,49.5843,18767.0
2015-10-28 11:40:00,53.16,53.21,53.14,53.21,69286.0,49.5843,49.631,49.5657,49.631,69286.0
2015-10-28 11:45:00,53.21,53.22,53.13,53.17,13886.0,49.631,49.6403,49.5564,49.5937,13886.0
2015-10-28 11:50:00,53.17,53.23,53.14,53.21,42121.0,49.5937,49.6496,49.5657,49.631,42121.0
2015-10-28 11:55:00,53.21,53.26,53.13,53.2,25994.0,49.631,49.6776,49.5564,49.6217,25994.0
2015-10-28 12:00:00,53.2,53.23,53.16,53.22,14725.0,49.6217,49.6496,49.5843,49.6403,14725.0
2015-10-28 12:05:00,53.23,53.24,53.2,53.23,10801.0,49.6496,49.659,49.6217,49.6496,10801.0
2015-10-28 12:10:00,53.23,53.24,53.18,53.22,35483.0,49.6496,49.659,49.603,49.6403,35483.0
2015-10-28 12:15:00,53.21,53.24,53.19,53.23,58316.0,49.631,49.659,49.6123,49.6496,58316.0
2015-10-28 12:20:00,53.24,53.25,53.15,53.16,35526.0,49.659,49.6683,49.575,49.5843,35526.0
2015-10-28 12:25:00,53.16,53.19,53.1,53.19,12099.0,49.5843,49.6123,49.5284,49.6123,12099.0
2015-10-28 12:30:00,53.19,53.19,53.07,53.07,19735.0,49.6123,49.6123,49.5004,49.5004,19735.0
2015-10-28 12:35:00,53.07,53.08,53.03,53.06,13926.0,49.5004,49.5097,49.4631,49.4911,13926.0
2015-10-28 12:40:00,53.05,53.05,53.0,53.02,16008.0,49.4817,49.4817,49.4351,49.4538,16008.0
2015-10-28 12:45:00,53.02,53.12,53.0,53.08,22496.0,49.4538,49.547,49.4351,49.5097,22496.0
2015-10-28 12:50:00,53.08,53.17,53.07,53.12,13360.0,49.5097,49.5937,49.5004,49.547,13360.0
2015-10-28 12:55:00,53.12,53.21,53.11,53.18,25980.0,49.547,49.631,49.5377,49.603,25980.0
2015-10-28 13:00:00,53.17,53.17,53.03,53.03,9556.0,49.5937,49.5937,49.4631,49.4631,9556.0
2015-10-28 13:05:00,53.03,53.06,53.03,53.03,6936.0,49.4631,49.4911,49.4631,49.4631,6936.0
2015-10-28 13:10:00,53.03,53.06,52.98,52.99,31209.0,49.4631,49.4911,49.4165,49.4258,31209.0
2015-10-28 13:15:00,52.98,53.0,52.93,52.96,50320.0,49.4165,49.4351,49.3698,49.3978,50320.0
2015-10-28 13:20:00,52.95,52.97,52.73,52.88,87947.0,49.3885,49.4071,49.1833,49.3232,87947.0
2015-10-28 13:25:00,52.87,52.88,52.7,52.74,63176.0,49.3139,49.3232,49.1553,49.1926,63176.0
2015-10-28 13:30:00,52.73,52.74,52.58,52.63,60786.0,49.1833,49.1926,49.0434,49.09,60786.0
2015-10-28 13:35:00,52.63,52.67,52.52,52.65,63609.0,49.09,49.1273,48.9874,49.1086,63609.0
2015-10-28 13:40:00,52.66,52.75,52.61,52.74,42343.0,49.118,49.2019,49.0713,49.1926,42343.0
2015-10-28 13:45:00,52.75,52.9,52.74,52.87,11772.0,49.2019,49.3418,49.1926,49.3139,11772.0
2015-10-28 13:50:00,52.88,53.0,52.88,52.99,18839.0,49.3232,49.4351,49.3232,49.4258,18839.0
2015-10-28 13:55:00,52.98,53.08,52.96,52.97,28031.0,49.4165,49.5097,49.3978,49.4071,28031.0
2015-10-28 14:00:00,52.96,52.96,52.59,52.63,42904.0,49.3978,49.3978,49.0527,49.09,42904.0
2015-10-28 14:05:00,52.6,52.65,52.37,52.46,24074.0,49.062,49.1086,48.8475,48.9314,24074.0
2015-10-28 14:10:00,52.46,52.47,52.14,52.2,44969.0,48.9314,48.9408,48.633,48.6889,44969.0
2015-10-28 14:15:00,52.2,52.31,52.14,52.28,25886.0,48.6889,48.7915,48.633,48.7635,25886.0
2015-10-28 14:20:00,52.28,52.44,52.28,52.4,33115.0,48.7635,48.9128,48.7635,48.8755,33115.0
2015-10-28 14:25:00,52.42,52.5,52.34,52.38,25099.0,48.8941,48.9687,48.8195,48.8568,25099.0
2015-10-28 14:30:00,52.39,52.39,52.28,52.34,44758.0,48.8661,48.8661,48.7635,48.8195,44758.0
2015-10-28 14:35:00,52.34,52.34,52.23,52.31,47456.0,48.8195,48.8195,48.7169,48.7915,47456.0
2015-10-28 14:40:00,52.32,52.41,52.25,52.28,47287.0,48.8008,48.8848,48.7356,48.7635,47287.0
2015-10-28 14:45:00,52.27,52.31,52.24,52.27,39060.0,48.7542,48.7915,48.7262,48.7542,39060.0
2015-10-28 14:50:00,52.27,52.42,52.23,52.39,40429.0,48.7542,48.8941,48.7169,48.8661,40429.0
2015-10-28 14:55:00,52.4,52.45,52.34,52.41,29661.0,48.8755,48.9221,48.8195,48.8848,29661.0
2015-10-28 15:00:00,52.41,52.52,52.37,52.48,49797.0,48.8848,48.9874,48.8475,48.9501,49797.0
2015-10-28 15:05:00,52.47,52.64,52.47,52.64,82190.0,48.9408,49.0993,48.9408,49.0993,82190.0
2015-10-28 15:10:00,52.59,52.63,52.57,52.61,73569.0,49.0527,49.09,49.034,49.0713,73569.0
2015-10-28 15:15:00,52.61,52.66,52.56,52.58,38290.0,49.0713,49.118,49.0247,49.0434,38290.0
2015-10-28 15:20:00,52.57,52.57,52.42,52.5,91769.0,49.034,49.034,48.8941,48.9687,91769.0
2015-10-28 15:25:00,52.5,52.58,52.43,52.46,36994.0,48.9687,49.0434,48.9034,48.9314,36994.0
2015-10-28 15:30:00,52.46,52.56,52.46,52.52,89000.0,48.9314,49.0247,48.9314,48.9874,89000.0
2015-10-28 15:35:00,52.52,52.57,52.47,52.54,109290.0,48.9874,49.034,48.9408,49.006,109290.0
2015-10-28 15:40:00,52.54,52.83,52.52,52.83,106081.0,49.006,49.2765,48.9874,49.2765,106081.0
2015-10-28 15:45:00,52.83,52.91,52.79,52.88,134071.0,49.2765,49.3512,49.2392,49.3232,134071.0
2015-10-28 15:50:00,52.88,52.91,52.85,52.9,124940.0,49.3232,49.3512,49.2952,49.3418,124940.0
2015-10-28 15:55:00,52.9,52.99,52.88,52.93,216053.0,49.3418,49.4258,49.3232,49.3698,216053.0
2015-10-29 09:30:00,52.75,53.34,52.5,52.58,39820.0,49.2019,49.7522,48.9687,49.0434,39820.0
2015-10-29 09:35:00,52.65,52.65,52.23,52.33,41931.0,49.1086,49.1086,48.7169,48.8102,41931.0
2015-10-29 09:40:00,52.32,52.34,52.25,52.28,41444.0,48.8008,48.8195,48.7356,48.7635,41444.0
2015-10-29 09:45:00,52.28,52.36,52.21,52.23,104178.0,48.7635,48.8382,48.6982,48.7169,104178.0
2015-10-29 09:50:00,52.22,52.22,52.07,52.08,54417.0,48.7076,48.7076,48.5677,48.577,54417.0
2015-10-29 09:55:00,52.09,52.14,52.06,52.08,29076.0,48.5863,48.633,48.5583,48.577,29076.0
2015-10-29 10:00:00,52.07,52.11,51.97,52.09,43123.0,48.5677,48.605,48.4744,48.5863,43123.0
2015-10-29 10:05:00,52.08,52.08,51.89,51.98,36750.0,48.577,48.577,48.3998,48.4837,36750.0
2015-10-29 10:10:00,51.98,52.0,51.94,51.94,35406.0,48.4837,48.5024,48.4464,48.4464,35406.0
2015-10-29 10:15:00,51.95,51.95,51.75,51.77,30836.0,48.4557,48.4557,48.2692,48.2878,30836.0
2015-10-29 10:20:00,51.78,51.81,51.7,51.72,31642.0,48.2972,48.3251,48.2225,48.2412,31642.0
2015-10-29 10:25:00,51.71,51.76,51.68,51.68,25881.0,48.2319,48.2785,48.2039,48.2039,25881.0
2015-10-29 10:30:00,51.67,51.8,51.65,51.79,54541.0,48.1946,48.3158,48.1759,48.3065,54541.0
2015-10-29 10:35:00,51.78,51.79,51.69,51.76,44962.0,48.2972,48.3065,48.2132,48.2785,44962.0
2015-10-29 10:40:00,51.76,51.76,51.59,51.63,45198.0,48.2785,48.2785,48.1199,48.1573,45198.0
2015-10-29 10:45:00,51.63,51.7,51.47,51.47,47352.0,48.1573,48.2225,48.008,48.008,47352.0
2015-10-29 10:50:00,51.47,51.6,51.47,51.6,39886.0,48.008,48.1293,48.008,48.1293,39886.0
2015-10-29 10:55:00,51.6,51.74,51.59,51.69,89181.0,48.1293,48.2599,48.1199,48.2132,89181.0
2015-10-29 11:00:00,51.69,51.73,51.62,51.72,84988.0,48.2132,48.2505,48.1479,48.2412,84988.0
2015-10-29 11:05:00,51.72,51.75,51.66,51.73,100802.0,48.2412,48.2692,48.1852,48.2505,100802.0
2015-10-29 11:10:00,51.73,51.77,51.63,51.63,34338.0,48.2505,48.2878,48.1573,48.1573,34338.0
2015-10-29 11:15:00,51.63,51.69,51.62,51.64,28074.0,48.1573,48.2132,48.1479,48.1666,28074.0
2015-10-29 11:20:00,51.64,51.7,51.63,51.69,37008.0,48.1666,48.2225,48.1573,48.2132,37008.0
2015-10-29 11:25:00,51.69,51.8,51.68,51.76,205855.0,48.2132,48.3158,48.2039,48.2785,205855.0
2015-10-29 11:30:00,51.76,51.86,51.76,51.79,40575.0,48.2785,48.3718,48.2785,48.3065,40575.0
2015-10-29 11:35:00,51.79,51.97,51.78,51.89,36122.0,48.3065,48.4744,48.2972,48.3998,36122.0
2015-10-29 11:40:00,51.89,52.01,51.84,52.0,38050.0,48.3998,48.5117,48.3531,48.5024,38050.0
2015-10-29 11:45:00,51.99,52.06,51.98,51.98,58135.0,48.493,48.5583,48.4837,48.4837,58135.0
2015-10-29 11:50:00,51.98,51.98,51.84,51.85,13748.0,48.4837,48.4837,48.3531,48.3625,13748.0
2015-10-29 11:55:00,51.85,51.99,51.85,51.96,28695.0,48.3625,48.493,48.3625,48.4651,28695.0
2015-10-29 12:00:00,51.96,51.98,51.92,51.95,29471.0,48.4651,48.4837,48.4277,48.4557,29471.0
2015-10-29 12:05:00,51.95,51.95,51.81,51.85,33733.0,48.4557,48.4557,48.3251,48.3625,33733.0
2015-10-29 12:10:00,51.86,51.86,51.81,51.83,17509.0,48.3718,48.3718,48.3251,48.3438,17509.0
2015-10-29 12:15:00,51.83,51.85,51.79,51.84,18297.0,48.3438,48.3625,48.3065,48.3531,18297.0
2015-10-29 12:20:00,51.83,51.89,51.81,51.81,11304.0,48.3438,48.3998,48.3251,48.3251,11304.0
2015-10-29 12:25:00,51.81,51.89,51.77,51.79,32862.0,48.3251,48.3998,48.2878,48.3065,32862.0
2015-10-29 12:30:00,51.8,51.82,51.76,51.77,19569.0,48.3158,48.3345,48.2785,48.2878,19569.0
2015-10-29 12:35:00,51.77,51.77,51.7,51.71,28582.0,48.2878,48.2878,48.2225,48.2319,28582.0
2015-10-29 12:40:00,51.71,51.77,51.71,51.72,53293.0,48.2319,48.2878,48.2319,48.2412,53293.0
2015-10-29 12:45:00,51.72,51.74,51.7,51.72,14427.0,48.2412,48.2599,48.2225,48.2412,14427.0
2015-10-29 12:50:00,51.71,51.76,51.7,51.75,20415.0,48.2319,48.2785,48.2225,48.2692,20415.0
2015-10-29 12:55:00,51.75,51.75,51.71,51.72,11430.0,48.2692,48.2692,48.2319,48.2412,11430.0
2015-10-29 13:00:00,51.72,51.77,51.71,51.75,23133.0,48.2412,48.2878,48.2319,48.2692,23133.0
2015-10-29 13:05:00,51.75,51.76,51.72,51.76,24115.0,48.2692,48.2785,48.2412,48.2785,24115.0
2015-10-29 13:10:00,51.75,51.76,51.73,51.73,18219.0,48.2692,48.2785,48.2505,48.2505,18219.0
2015-10-29 13:15:00,51.73,51.76,51.73,51.75,16762.0,48.2505,48.2785,48.2505,48.2692,16762.0
2015-10-29 13:20:00,51.75,51.76,51.71,51.72,14784.0,48.2692,48.2785,48.2319,48.2412,14784.0
2015-10-29 13:25:00,51.72,51.73,51.63,51.66,52560.0,48.2412,48.2505,48.1573,48.1852,52560.0
2015-10-29 13:30:00,51.66,51.76,51.66,51.76,13359.0,48.1852,48.2785,48.1852,48.2785,13359.0
2015-10-29 13:35:00,51.76,51.76,51.65,51.68,25903.0,48.2785,48.2785,48.1759,48.2039,25903.0
2015-10-29 13:40:00,51.67,51.71,51.65,51.67,39623.0,48.1946,48.2319,48.1759,48.1946,39623.0
2015-10-29 13:45:00,51.68,51.69,51.65,51.67,28791.0,48.2039,48.2132,48.1759,48.1946,28791.0
2015-10-29 13:50:00,51.68,51.69,51.65,51.66,21085.0,48.2039,48.2132,48.1759,48.1852,21085.0
2015-10-29 13:55:00,51.65,51.68,51.65,51.65,24663.0,48.1759,48.2039,48.1759,48.1759,24663.0
2015-10-29 14:00:00,51.65,51.71,51.64,51.66,35643.0,48.1759,48.2319,48.1666,48.1852,35643.0
2015-10-29 14:05:00,51.67,51.69,51.61,51.64,50540.0,48.1946,48.2132,48.1386,48.1666,50540.0
2015-10-29 14:10:00,51.65,51.7,51.62,51.68,29204.0,48.1759,48.2225,48.1479,48.2039,29204.0
2015-10-29 14:15:00,51.68,51.69,51.66,51.67,89607.0,48.2039,48.2132,48.1852,48.1946,89607.0
2015-10-29 14:20:00,51.67,51.71,51.65,51.7,66621.0,48.1946,48.2319,48.1759,48.2225,66621.0
2015-10-29 14:25:00,51.7,51.7,51.66,51.68,22554.0,48.2225,48.2225,48.1852,48.2039,22554.0
2015-10-29 14:30:00,51.68,51.69,51.63,51.68,42781.0,48.2039,48.2132,48.1573,48.2039,42781.0
2015-10-29 14:35:00,51.69,51.7,51.62,51.62,23901.0,48.2132,48.2225,48.1479,48.1479,23901.0
2015-10-29 14:40:00,51.63,51.68,51.63,51.65,19157.0,48.1573,48.2039,48.1573,48.1759,19157.0
2015-10-29 14:45:00,51.65,51.72,51.65,51.68,68687.0,48.1759,48.2412,48.1759,48.2039,68687.0
2015-10-29 14:50:00,51.69,51.73,51.67,51.71,416755.0,48.2132,48.2505,48.1946,48.2319,416755.0
2015-10-29 14:55:00,51.72,51.79,51.72,51.78,48874.0,48.2412,48.3065,48.2412,48.2972,48874.0
2015-10-29 15:00:00,51.78,51.88,51.78,51.86,54847.0,48.2972,48.3904,48.2972,48.3718,54847.0
2015-10-29 15:05:00,51.87,51.87,51.8,51.81,58578.0,48.3811,48.3811,48.3158,48.3251,58578.0
2015-10-29 15:10:00,51.81,51.86,51.79,51.85,348229.0,48.3251,48.3718,48.3065,48.3625,348229.0
2015-10-29 15:15:00,51.85,51.87,51.83,51.84,80017.0,48.3625,48.3811,48.3438,48.3531,80017.0
2015-10-29 15:20:00,51.84,51.87,51.83,51.86,80423.0,48.3531,48.3811,48.3438,48.3718,80423.0
2015-10-29 15:25:00,51.85,51.88,51.82,51.87,106044.0,48.3625,48.3904,48.3345,48.3811,106044.0
2015-10-29 15:30:00,51.88,51.89,51.84,51.86,91099.0,48.3904,48.3998,48.3531,48.3718,91099.0
2015-10-29 15:35:00,51.86,51.94,51.85,51.93,164770.0,48.3718,48.4464,48.3625,48.4371,164770.0
2015-10-29 15:40:00,51.93,52.19,51.93,52.19,94841.0,48.4371,48.6796,48.4371,48.6796,94841.0
2015-10-29 15:45:00,52.19,52.33,52.18,52.32,144853.0,48.6796,48.8102,48.6703,48.8008,144853.0
2015-10-29 15:50:00,52.32,52.35,52.3,52.34,184110.0,48.8008,48.8288,48.7822,48.8195,184110.0
2015-10-29 15:55:00,52.34,52.4,52.32,52.35,366928.0,48.8195,48.8755,48.8008,48.8288,366928.0
2015-10-30 09:30:00,52.47,52.62,52.37,52.56,34149.0,48.9408,49.0807,48.8475,49.0247,34149.0
2015-10-30 09:35:00,52.46,52.63,52.46,52.63,28095.0,48.9314,49.09,48.9314,49.09,28095.0
2015-10-30 09:40:00,52.6,52.75,52.59,52.75,15782.0,49.062,49.2019,49.0527,49.2019,15782.0
2015-10-30 09:45:00,52.75,52.82,52.6,52.62,30855.0,49.2019,49.2672,49.062,49.0807,30855.0
2015-10-30 09:50:00,52.62,52.74,52.58,52.66,38747.0,49.0807,49.1926,49.0434,49.118,38747.0
2015-10-30 09:55:00,52.66,52.72,52.62,52.67,86647.0,49.118,49.1739,49.0807,49.1273,86647.0
2015-10-30 10:00:00,52.67,52.75,52.62,52.73,44581.0,49.1273,49.2019,49.0807,49.1833,44581.0
2015-10-30 10:05:00,52.72,52.8,52.69,52.8,37539.0,49.1739,49.2486,49.146,49.2486,37539.0
2015-10-30 10:10:00,52.79,52.87,52.75,52.87,81176.0,49.2392,49.3139,49.2019,49.3139,81176.0
2015-10-30 10:15:00,52.87,52.94,52.8,52.93,38634.0,49.3139,49.3791,49.2486,49.3698,38634.0
2015-10-30 10:20:00,52.93,52.98,52.87,52.95,136548.0,49.3698,49.4165,49.3139,49.3885,136548.0
2015-10-30 10:25:00,52.94,53.01,52.91,52.98,56966.0,49.3791,49.4444,49.3512,49.4165,56966.0
2015-10-30 10:30:00,52.99,53.0,52.96,52.96,33346.0,49.4258,49.4351,49.3978,49.3978,33346.0
2015-10-30 10:35:00,52.96,53.02,52.94,52.95,46208.0,49.3978,49.4538,49.3791,49.3885,46208.0
2015-10-30 10:40:00,52.95,53.12,52.93,53.11,41604.0,49.3885,49.547,49.3698,49.5377,41604.0
2015-10-30 10:45:00,53.1,53.11,53.04,53.1,25992.0,49.5284,49.5377,49.4724,49.5284,25992.0
2015-10-30 10:50:00,53.1,53.11,53.07,53.08,34675.0,49.5284,49.5377,49.5004,49.5097,34675.0
2015-10-30 10:55:00,53.09,53.18,53.08,53.18,41143.0,49.5191,49.603,49.5097,49.603,41143.0
2015-10-30 11:00:00,53.18,53.3,53.18,53.24,61252.0,49.603,49.7149,49.603,49.659,61252.0
2015-10-30 11:05:00,53.24,53.37,53.24,53.33,41120.0,49.659,49.7802,49.659,49.7429,41120.0
2015-10-30 11:10:00,53.33,53.37,53.31,53.34,57478.0,49.7429,49.7802,49.7243,49.7522,57478.0
2015-10-30 11:15:00,53.33,53.36,53.26,53.36,29069.0,49.7429,49.7709,49.6776,49.7709,29069.0
2015-10-30 11:20:00,53.35,53.36,53.23,53.28,38113.0,49.7616,49.7709,49.6496,49.6963,38113.0
2015-10-30 11:25:00,53.27,53.36,53.25,53.35,29513.0,49.6869,49.7709,49.6683,49.7616,29513.0
2015-10-30 11:30:00,53.34,53.39,53.32,53.39,16245.0,49.7522,49.7989,49.7336,49.7989,16245.0
2015-10-30 11:35:00,53.38,53.39,53.35,53.36,21551.0,49.7895,49.7989,49.7616,49.7709,21551.0
2015-10-30 11:40:00,53.36,53.44,53.33,53.44,43080.0,49.7709,49.8455,49.7429,49.8455,43080.0
2015-10-30 11:45:00,53.43,53.44,53.36,53.41,26674.0,49.8362,49.8455,49.7709,49.8175,26674.0
2015-10-30 11:50:00,53.41,53.48,53.39,53.41,24783.0,49.8175,49.8828,49.7989,49.8175,24783.0
2015-10-30 11:55:00,53.41,53.5,53.4,53.5,42240.0,49.8175,49.9015,49.8082,49.9015,42240.0
2015-10-30 12:00:00,53.49,53.5,53.42,53.43,55423.0,49.8921,49.9015,49.8269,49.8362,55423.0
2015-10-30 12:05:00,53.43,53.47,53.4,53.4,29571.0,49.8362,49.8735,49.8082,49.8082,29571.0
2015-10-30 12:10:00,53.4,53.4,53.35,53.35,17625.0,49.8082,49.8082,49.7616,49.7616,17625.0
2015-10-30 12:15:00,53.35,53.4,53.3,53.4,46837.0,49.7616,49.8082,49.7149,49.8082,46837.0
2015-10-30 12:20:00,53.4,53.49,53.37,53.48,41839.0,49.8082,49.8921,49.7802,49.8828,41839.0
2015-10-30 12:25:00,53.48,53.58,53.47,53.57,49441.0,49.8828,49.9761,49.8735,49.9668,49441.0
2015-10-30 12:30:00,53.57,53.63,53.54,53.6,47889.0,49.9668,50.0227,49.9388,49.9947,47889.0
2015-10-30 12:35:00,53.6,53.64,53.53,53.54,29733.0,49.9947,50.0321,49.9295,49.9388,29733.0
2015-10-30 12:40:00,53.54,53.54,53.45,53.47,19800.0,49.9388,49.9388,49.8548,49.8735,19800.0
2015-10-30 12:45:00,53.47,53.5,53.43,53.43,51858.0,49.8735,49.9015,49.8362,49.8362,51858.0
2015-10-30 12:50:00,53.44,53.51,53.42,53.5,26584.0,49.8455,49.9108,49.8269,49.9015,26584.0
2015-10-30 12:55:00,53.5,53.59,53.5,53.54,25188.0,49.9015,49.9854,49.9015,49.9388,25188.0
2015-10-30 13:00:00,53.54,53.58,53.52,53.54,23049.0,49.9388,49.9761,49.9201,49.9388,23049.0
2015-10-30 13:05:00,53.54,53.54,53.47,53.5,15091.0,49.9388,49.9388,49.8735,49.9015,15091.0
2015-10-30 13:10:00,53.49,53.5,53.46,53.5,11272.0,49.8921,49.9015,49.8642,49.9015,11272.0
2015-10-30 13:15:00,53.5,53.57,53.5,53.53,25501.0,49.9015,49.9668,49.9015,49.9295,25501.0
2015-10-30 13:20:00,53.54,53.56,53.49,53.49,17811.0,49.9388,49.9574,49.8921,49.8921,17811.0
2015-10-30 13:25:00,53.5,53.57,53.48,53.53,20557.0,49.9015,49.9668,49.8828,49.9295,20557.0
2015-10-30 13:30:00,53.53,53.56,53.49,53.52,24474.0,49.9295,49.9574,49.8921,49.9201,24474.0
2015-10-30 13:35:00,53.52,53.55,53.51,53.53,21951.0,49.9201,49.9481,49.9108,49.9295,21951.0
2015-10-30 13:40:00,53.54,53.54,53.38,53.4,25935.0,49.9388,49.9388,49.7895,49.8082,25935.0
2015-10-30 13:45:00,53.4,53.54,53.39,53.49,31487.0,49.8082,49.9388,49.7989,49.8921,31487.0
2015-10-30 13:50:00,53.49,53.5,53.42,53.45,25659.0,49.8921,49.9015,49.8269,49.8548,25659.0
2015-10-30 13:55:00,53.44,53.44,53.38,53.41,19615.0,49.8455,49.8455,49.7895,49.8175,19615.0
2015-10-30 14:00:00,53.41,53.57,53.41,53.54,78600.0,49.8175,49.9668,49.8175,49.9388,78600.0
2015-10-30 14:05:00,53.53,53.55,53.53,53.54,24742.0,49.9295,49.9481,49.9295,49.9388,24742.0
2015-10-30 14:10:00,53.53,53.59,53.53,53.56,28760.0,49.9295,49.9854,49.9295,49.9574,28760.0
2015-10-30 14:15:00,53.56,53.56,53.52,53.53,18164.0,49.9574,49.9574,49.9201,49.9295,18164.0
2015-10-30 14:20:00,53.53,53.58,53.52,53.58,35739.0,49.9295,49.9761,49.9201,49.9761,35739.0
2015-10-30 14:25:00,53.57,53.58,53.53,53.54,30622.0,49.9668,49.9761,49.9295,49.9388,30622.0
2015-10-30 14:30:00,53.53,53.7,53.53,53.69,66390.0,49.9295,50.088,49.9295,50.0787,66390.0
2015-10-30 14:35:00,53.69,53.76,53.69,53.73,54830.0,50.0787,50.144,50.0787,50.116,54830.0
2015-10-30 14:40:00,53.73,53.75,53.72,53.73,39953.0,50.116,50.1347,50.1067,50.116,39953.0
2015-10-30 14:45:00,53.73,53.74,53.66,53.66,87016.0,50.116,50.1253,50.0507,50.0507,87016.0
2015-10-30 14:50:00,53.65,53.67,53.61,53.61,127511.0,50.0414,50.06,50.0041,50.0041,127511.0
2015-10-30 14:55:00,53.61,53.61,53.51,53.52,21226.0,50.0041,50.0041,49.9108,49.9201,21226.0
2015-10-30 15:00:00,53.53,53.54,53.47,53.53,27795.0,49.9295,49.9388,49.8735,49.9295,27795.0
2015-10-30 15:05:00,53.53,53.53,53.36,53.36,60268.0,49.9295,49.9295,49.7709,49.7709,60268.0
2015-10-30 15:10:00,53.36,53.42,53.32,53.33,55845.0,49.7709,49.8269,49.7336,49.7429,55845.0
2015-10-30 15:15:00,53.32,53.34,53.27,53.27,39890.0,49.7336,49.7522,49.6869,49.6869,39890.0
2015-10-30 15:20:00,53.28,53.31,53.24,53.27,51960.0,49.6963,49.7243,49.659,49.6869,51960.0
2015-10-30 15:25:00,53.26,53.28,53.16,53.16,29188.0,49.6776,49.6963,49.5843,49.5843,29188.0
2015-10-30 15:30:00,53.16,53.25,53.14,53.24,63874.0,49.5843,49.6683,49.5657,49.659,63874.0
2015-10-30 15:35:00,53.23,53.25,53.18,53.21,68290.0,49.6496,49.6683,49.603,49.631,68290.0
2015-10-30 15:40:00,53.23,53.26,53.22,53.22,41108.0,49.6496,49.6776,49.6403,49.6403,41108.0
2015-10-30 15:45:00,53.23,53.35,53.22,53.3,82608.0,49.6496,49.7616,49.6403,49.7149,82608.0
2015-10-30 15:50:00,53.3,53.37,53.28,53.35,134777.0,49.7149,49.7802,49.6963,49.7616,134777.0
2015-10-30 15:55:00,53.35,53.42,53.34,53.4,329021.0,49.7616,49.8269,49.7522,49.8082,329021.0
2015-11-02 09:30:00,53.35,53.45,53.19,53.31,32023.0,49.7616,49.8548,49.6123,49.7243,32023.0
2015-11-02 09:35:00,53.32,53.46,53.3,53.37,17975.0,49.7336,49.8642,49.7149,49.7802,17975.0
2015-11-02 09:40:00,53.4,53.49,53.31,53.32,22986.0,49.8082,49.8921,49.7243,49.7336,22986.0
2015-11-02 09:45:00,53.31,53.38,53.28,53.33,27166.0,49.7243,49.7895,49.6963,49.7429,27166.0
2015-11-02 09:50:00,53.33,53.33,53.2,53.2,10053.0,49.7429,49.7429,49.6217,49.6217,10053.0
2015-11-02 09:55:00,53.19,53.19,53.05,53.08,13963.0,49.6123,49.6123,49.4817,49.5097,13963.0
2015-11-02 10:00:00,53.07,53.09,52.97,52.97,33324.0,49.5004,49.5191,49.4071,49.4071,33324.0
2015-11-02 10:05:00,52.97,53.04,52.93,52.95,62307.0,49.4071,49.4724,49.3698,49.3885,62307.0
2015-11-02 10:10:00,52.95,53.0,52.94,52.97,54613.0,49.3885,49.4351,49.3791,49.4071,54613.0
2015-11-02 10:15:00,52.97,52.99,52.93,52.98,26453.0,49.4071,49.4258,49.3698,49.4165,26453.0
2015-11-02 10:20:00,52.97,53.01,52.96,53.0,39172.0,49.4071,49.4444,49.3978,49.4351,39172.0
2015-11-02 10:25:00,53.01,53.06,53.0,53.01,30246.0,49.4444,49.4911,49.4351,49.4444,30246.0
2015-11-02 10:30:00,53.01,53.07,53.0,53.07,23690.0,49.4444,49.5004,49.4351,49.5004,23690.0
2015-11-02 10:35:00,53.07,53.09,53.04,53.05,15064.0,49.5004,49.5191,49.4724,49.4817,15064.0
2015-11-02 10:40:00,53.05,53.14,53.04,53.1,25499.0,49.4817,49.5657,49.4724,49.5284,25499.0
2015-11-02 10:45:00,53.11,53.17,53.1,53.15,14333.0,49.5377,49.5937,49.5284,49.575,14333.0
2015-11-02 10:50:00,53.14,53.2,53.1,53.2,16159.0,49.5657,49.6217,49.5284,49.6217,16159.0
2015-11-02 10:55:00,53.2,53.21,53.11,53.11,12397.0,49.6217,49.631,49.5377,49.5377,12397.0
2015-11-02 11:00:00,53.12,53.12,53.04,53.1,18530.0,49.547,49.547,49.4724,49.5284,18530.0
2015-11-02 11:05:00,53.1,53.19,53.1,53.14,20526.0,49.5284,49.6123,49.5284,49.5657,20526.0
2015-11-02 11:10:00,53.15,53.2,53.15,53.19,37282.0,49.575,49.6217,49.575,49.6123,37282.0
2015-11-02 11:15:00,53.2,53.2,53.11,53.16,17675.0,49.6217,49.6217,49.5377,49.5843,17675.0
2015-11-02 11:20:00,53.15,53.27,53.15,53.27,25650.0,49.575,49.6869,49.575,49.6869,25650.0
2015-11-02 11:25:00,53.27,53.27,53.18,53.22,14363.0,49.6869,49.6869,49.603,49.6403,14363.0
2015-11-02 11:30:00,53.23,53.23,53.14,53.15,10882.0,49.6496,49.6496,49.5657,49.575,10882.0
2015-11-02 11:35:00,53.15,53.16,53.09,53.1,12755.0,49.575,49.5843,49.5191,49.5284,12755.0
2015-11-02 11:40:00,53.11,53.12,53.08,53.11,12942.0,49.5377,49.547,49.5097,49.5377,12942.0
2015-11-02 11:45:00,53.11,53.21,53.1,53.19,20597.0,49.5377,49.631,49.5284,49.6123,20597.0
2015-11-02 11:50:00,53.19,53.19,53.15,53.15,7303.0,49.6123,49.6123,49.575,49.575,7303.0
2015-11-02 11:55:00,53.16,53.19,53.13,53.17,13802.0,49.5843,49.6123,49.5564,49.5937,13802.0
2015-11-02 12:00:00,53.16,53.17,53.11,53.14,8700.0,49.5843,49.5937,49.5377,49.5657,8700.0
2015-11-02 12:05:00,53.15,53.15,53.11,53.11,6900.0,49.575,49.575,49.5377,49.5377,6900.0
2015-11-02 12:10:00,53.11,53.14,53.05,53.06,14824.0,49.5377,49.5657,49.4817,49.4911,14824.0
2015-11-02 12:15:00,53.07,53.1,53.05,53.1,8763.0,49.5004,49.5284,49.4817,49.5284,8763.0
2015-11-02 12:20:00,53.09,53.12,53.08,53.11,18490.0,49.5191,49.547,49.5097,49.5377,18490.0
2015-11-02 12:25:00,53.11,53.13,53.09,53.09,14092.0,49.5377,49.5564,49.5191,49.5191,14092.0
2015-11-02 12:30:00,53.09,53.13,53.06,53.06,14116.0,49.5191,49.5564,49.4911,49.4911,14116.0
2015-11-02 12:35:00,53.05,53.1,53.05,53.05,14431.0,49.4817,49.5284,49.4817,49.4817,14431.0
2015-11-02 12:40:00,53.05,53.16,53.05,53.15,35363.0,49.4817,49.5843,49.4817,49.575,35363.0
2015-11-02 12:45:00,53.15,53.2,53.14,53.17,24147.0,49.575,49.6217,49.5657,49.5937,24147.0
2015-11-02 12:50:00,53.16,53.3,53.16,53.29,25561.0,49.5843,49.7149,49.5843,49.7056,25561.0
2015-11-02 12:55:00,53.29,53.38,53.28,53.38,26876.0,49.7056,49.7895,49.6963,49.7895,26876.0
2015-11-02 13:00:00,53.37,53.55,53.36,53.5,110054.0,49.7802,49.9481,49.7709,49.9015,110054.0
2015-11-02 13:05:00,53.5,53.5,53.4,53.49,25756.0,49.9015,49.9015,49.8082,49.8921,25756.0
2015-11-02 13:10:00,53.48,53.48,53.4,53.45,26750.0,49.8828,49.8828,49.8082,49.8548,26750.0
2015-11-02 13:15:00,53.46,53.52,53.46,53.52,21682.0,49.8642,49.9201,49.8642,49.9201,21682.0
2015-11-02 13:20:00,53.52,53.57,53.51,53.54,25547.0,49.9201,49.9668,49.9108,49.9388,25547.0
2015-11-02 13:25:00,53.54,53.59,53.54,53.56,17420.0,49.9388,49.9854,49.9388,49.9574,17420.0
2015-11-02 13:30:00,53.56,53.62,53.55,53.62,38492.0,49.9574,50.0134,49.9481,50.0134,38492.0
2015-11-02 13:35:00,53.62,53.68,53.56,53.56,35776.0,50.0134,50.0694,49.9574,49.9574,35776.0
2015-11-02 13:40:00,53.55,53.63,53.54,53.59,17115.0,49.9481,50.0227,49.9388,49.9854,17115.0
2015-11-02 13:45:00,53.6,53.63,53.52,53.53,35066.0,49.9947,50.0227,49.9201,49.9295,35066.0
2015-11-02 13:50:00,53.54,53.55,53.45,53.48,28214.0,49.9388,49.9481,49.8548,49.8828,28214.0
2015-11-02 13:55:00,53.48,53.48,53.42,53.42,12778.0,49.8828,49.8828,49.8269,49.8269,12778.0
2015-11-02 14:00:00,53.42,53.47,53.33,53.34,19881.0,49.8269,49.8735,49.7429,49.7522,19881.0
2015-11-02 14:05:00,53.35,53.41,53.32,53.32,21622.0,49.7616,49.8175,49.7336,49.7336,21622.0
2015-11-02 14:10:00,53.32,53.38,53.32,53.35,20013.0,49.7336,49.7895,49.7336,49.7616,20013.0
2015-11-02 14:15:00,53.36,53.38,53.33,53.35,14445.0,49.7709,49.7895,49.7429,49.7616,14445.0
2015-11-02 14:20:00,53.35,53.44,53.34,53.42,24510.0,49.7616,49.8455,49.7522,49.8269,24510.0
2015-11-02 14:25:00,53.42,53.42,53.37,53.41,11599.0,49.8269,49.8269,49.7802,49.8175,11599.0
2015-11-02 14:30:00,53.41,53.46,53.4,53.45,11829.0,49.8175,49.8642,49.8082,49.8548,11829.0
2015-11-02 14:35:00,53.44,53.47,53.43,53.45,13595.0,49.8455,49.8735,49.8362,49.8548,13595.0
2015-11-02 14:40:00,53.45,53.5,53.44,53.44,19190.0,49.8548,49.9015,49.8455,49.8455,19190.0
2015-11-02 14:45:00,53.45,53.52,53.45,53.51,15597.0,49.8548,49.9201,49.8548,49.9108,15597.0
2015-11-02 14:50:00,53.5,53.65,53.47,53.65,27207.0,49.9015,50.0414,49.8735,50.0414,27207.0
2015-11-02 14:55:00,53.65,53.69,53.63,53.65,21832.0,50.0414,50.0787,50.0227,50.0414,21832.0
2015-11-02 15:00:00,53.64,53.72,53.62,53.7,37155.0,50.0321,50.1067,50.0134,50.088,37155.0
2015-11-02 15:05:00,53.69,53.73,53.67,53.7,47169.0,50.0787,50.116,50.06,50.088,47169.0
2015-11-02 15:10:00,53.7,53.73,53.67,53.68,51498.0,50.088,50.116,50.06,50.0694,51498.0
2015-11-02 15:15:00,53.67,53.69,53.64,53.69,27911.0,50.06,50.0787,50.0321,50.0787,27911.0
2015-11-02 15:20:00,53.69,53.69,53.6,53.61,31316.0,50.0787,50.0787,49.9947,50.0041,31316.0
2015-11-02 15:25:00,53.61,53.68,53.6,53.63,34177.0,50.0041,50.0694,49.9947,50.0227,34177.0
2015-11-02 15:30:00,53.64,53.69,53.62,53.63,39376.0,50.0321,50.0787,50.0134,50.0227,39376.0
2015-11-02 15:35:00,53.63,53.64,53.57,53.59,73793.0,50.0227,50.0321,49.9668,49.9854,73793.0
2015-11-02 15:40:00,53.6,53.69,53.59,53.67,79159.0,49.9947,50.0787,49.9854,50.06,79159.0
2015-11-02 15:45:00,53.67,53.69,53.62,53.62,75596.0,50.06,50.0787,50.0134,50.0134,75596.0
2015-11-02 15:50:00,53.63,53.65,53.6,53.6,84673.0,50.0227,50.0414,49.9947,49.9947,84673.0
2015-11-02 15:55:00,53.6,53.61,53.53,53.55,141230.0,49.9947,50.0041,49.9295,49.9481,141230.0
2015-11-03 09:30:00,53.37,53.46,53.07,53.07,38961.0,49.7802,49.8642,49.5004,49.5004,38961.0
2015-11-03 09:35:00,53.06,53.28,53.06,53.2,34942.0,49.4911,49.6963,49.4911,49.6217,34942.0
2015-11-03 09:40:00,53.21,53.24,53.11,53.24,55516.0,49.631,49.659,49.5377,49.659,55516.0
2015-11-03 09:45:00,53.23,53.34,53.17,53.24,26005.0,49.6496,49.7522,49.5937,49.659,26005.0
2015-11-03 09:50:00,53.26,53.38,53.26,53.33,31795.0,49.6776,49.7895,49.6776,49.7429,31795.0
2015-11-03 09:55:00,53.32,53.39,53.3,53.39,26435.0,49.7336,49.7989,49.7149,49.7989,26435.0
2015-11-03 10:00:00,53.4,53.52,53.39,53.49,22208.0,49.8082,49.9201,49.7989,49.8921,22208.0
2015-11-03 10:05:00,53.51,53.58,53.44,53.55,23558.0,49.9108,49.9761,49.8455,49.9481,23558.0
2015-11-03 10:10:00,53.55,53.61,53.52,53.55,17649.0,49.9481,50.0041,49.9201,49.9481,17649.0
2015-11-03 10:15:00,53.54,53.55,53.47,53.47,9451.0,49.9388,49.9481,49.8735,49.8735,9451.0
2015-11-03 10:20:00,53.47,53.59,53.47,53.54,28437.0,49.8735,49.9854,49.8735,49.9388,28437.0
2015-11-03 10:25:00,53.52,53.54,53.48,53.49,10304.0,49.9201,49.9388,49.8828,49.8921,10304.0
2015-11-03 10:30:00,53.49,53.49,53.44,53.45,40959.0,49.8921,49.8921,49.8455,49.8548,40959.0
2015-11-03 10:35:00,53.43,53.45,53.36,53.37,15381.0,49.8362,49.8548,49.7709,49.7802,15381.0
2015-11-03 10:40:00,53.38,53.44,53.36,53.44,22336.0,49.7895,49.8455,49.7709,49.8455,22336.0
2015-11-03 10:45:00,53.43,53.43,53.27,53.28,16056.0,49.8362,49.8362,49.6869,49.6963,16056.0
2015-11-03 10:50:00,53.27,53.31,53.24,53.26,10058.0,49.6869,49.7243,49.659,49.6776,10058.0
2015-11-03 10:55:00,53.25,53.25,53.17,53.18,17071.0,49.6683,49.6683,49.5937,49.603,17071.0
2015-11-03 11:00:00,53.18,53.21,53.12,53.16,49950.0,49.603,49.631,49.547,49.5843,49950.0
2015-11-03 11:05:00,53.15,53.15,53.08,53.08,32032.0,49.575,49.575,49.5097,49.5097,32032.0
2015-11-03 11:10:00,53.07,53.1,53.04,53.05,18862.0,49.5004,49.5284,49.4724,49.4817,18862.0
2015-11-03 11:15:00,53.05,53.06,53.0,53.04,25402.0,49.4817,49.4911,49.4351,49.4724,25402.0
2015-11-03 11:20:00,53.04,53.06,53.0,53.03,24934.0,49.4724,49.4911,49.4351,49.4631,24934.0
2015-11-03 11:25:00,53.03,53.08,53.03,53.08,36762.0,49.4631,49.5097,49.4631,49.5097,36762.0
2015-11-03 11:30:00,53.08,53.08,53.01,53.03,47535.0,49.5097,49.5097,49.4444,49.4631,47535.0
2015-11-03 11:35:00,53.03,53.03,52.97,52.99,20735.0,49.4631,49.4631,49.4071,49.4258,20735.0
2015-11-03 11:40:00,52.99,53.03,52.98,53.01,39507.0,49.4258,49.4631,49.4165,49.4444,39507.0
2015-11-03 11:45:00,53.02,53.05,53.01,53.03,7091.0,49.4538,49.4817,49.4444,49.4631,7091.0
2015-11-03 11:50:00,53.03,53.07,53.01,53.06,10785.0,49.4631,49.5004,49.4444,49.4911,10785.0
2015-11-03 11:55:00,53.07,53.12,53.06,53.11,31287.0,49.5004,49.547,49.4911,49.5377,31287.0
2015-11-03 12:00:00,53.1,53.11,53.06,53.09,15788.0,49.5284,49.5377,49.4911,49.5191,15788.0
2015-11-03 12:05:00,53.09,53.11,53.06,53.08,12565.0,49.5191,49.5377,49.4911,49.5097,12565.0
2015-11-03 12:10:00,53.07,53.13,53.07,53.11,29265.0,49.5004,49.5564,49.5004,49.5377,29265.0
2015-11-03 12:15:00,53.11,53.13,53.09,53.13,8657.0,49.5377,49.5564,49.5191,49.5564,8657.0
2015-11-03 12:20:00,53.12,53.12,53.1,53.1,5537.0,49.547,49.547,49.5284,49.5284,5537.0
2015-11-03 12:25:00,53.09,53.14,53.09,53.1,33500.0,49.5191,49.5657,49.5191,49.5284,33500.0
2015-11-03 12:30:00,53.11,53.14,53.09,53.14,5940.0,49.5377,49.5657,49.5191,49.5657,5940.0
2015-11-03 12:35:00,53.15,53.15,53.05,53.06,11119.0,49.575,49.575,49.4817,49.4911,11119.0
2015-11-03 12:40:00,53.06,53.13,53.06,53.1,21396.0,49.4911,49.5564,49.4911,49.5284,21396.0
2015-11-03 12:45:00,53.1,53.15,53.1,53.14,7711.0,49.5284,49.575,49.5284,49.5657,7711.0
2015-11-03 12:50:00,53.14,53.14,53.1,53.11,4602.0,49.5657,49.5657,49.5284,49.5377,4602.0
2015-11-03 12:55:00,53.11,53.18,53.1,53.17,15272.0,49.5377,49.603,49.5284,49.5937,15272.0
2015-11-03 13:00:00,53.16,53.25,53.15,53.24,12765.0,49.5843,49.6683,49.575,49.659,12765.0
2015-11-03 13:05:00,53.25,53.25,53.15,53.17,34212.0,49.6683,49.6683,49.575,49.5937,34212.0
2015-11-03 13:10:00,53.17,53.2,53.12,53.19,10907.0,49.5937,49.6217,49.547,49.6123,10907.0
2015-11-03 13:15:00,53.19,53.2,53.16,53.2,9640.0,49.6123,49.6217,49.5843,49.6217,9640.0
2015-11-03 13:20:00,53.2,53.2,53.16,53.19,8813.0,49.6217,49.6217,49.5843,49.6123,8813.0
2015-11-03 13:25:00,53.18,53.18,53.16,53.18,6919.0,49.603,49.603,49.5843,49.603,6919.0
2015-11-03 13:30:00,53.17,53.21,53.17,53.19,12271.0,49.5937,49.631,49.5937,49.6123,12271.0
2015-11-03 13:35:00,53.18,53.22,53.16,53.21,10819.0,49.603,49.6403,49.5843,49.631,10819.0
2015-11-03 13:40:00,53.21,53.26,53.21,53.21,23652.0,49.631,49.6776,49.631,49.631,23652.0
2015-11-03 13:45:00,53.21,53.28,53.2,53.26,10400.0,49.631,49.6963,49.6217,49.6776,10400.0
2015-11-03 13:50:00,53.26,53.3,53.25,53.28,9308.0,49.6776,49.7149,49.6683,49.6963,9308.0
2015-11-03 13:55:00,53.28,53.29,53.21,53.22,8993.0,49.6963,49.7056,49.631,49.6403,8993.0
2015-11-03 14:00:00,53.23,53.31,53.23,53.3,9110.0,49.6496,49.7243,49.6496,49.7149,9110.0
2015-11-03 14:05:00,53.3,53.34,53.27,53.34,15692.0,49.7149,49.7522,49.6869,49.7522,15692.0
2015-11-03 14:10:00,53.33,53.43,53.32,53.43,12422.0,49.7429,49.8362,49.7336,49.8362,12422.0
2015-11-03 14:15:00,53.43,53.45,53.37,53.39,10955.0,49.8362,49.8548,49.7802,49.7989,10955.0
2015-11-03 14:20:00,53.39,53.43,53.38,53.42,21612.0,49.7989,49.8362,49.7895,49.8269,21612.0
2015-11-03 14:25:00,53.41,53.48,53.4,53.48,10800.0,49.8175,49.8828,49.8082,49.8828,10800.0
2015-11-03 14:30:00,53.48,53.53,53.48,53.53,33094.0,49.8828,49.9295,49.8828,49.9295,33094.0
2015-11-03 14:35:00,53.52,53.53,53.43,53.43,20457.0,49.9201,49.9295,49.8362,49.8362,20457.0
2015-11-03 14:40:00,53.44,53.44,53.39,53.41,23080.0,49.8455,49.8455,49.7989,49.8175,23080.0
2015-11-03 14:45:00,53.4,53.45,53.39,53.45,20358.0,49.8082,49.8548,49.7989,49.8548,20358.0
2015-11-03 14:50:00,53.45,53.53,53.45,53.47,24938.0,49.8548,49.9295,49.8548,49.8735,24938.0
2015-11-03 14:55:00,53.48,53.49,53.44,53.45,36206.0,49.8828,49.8921,49.8455,49.8548,36206.0
2015-11-03 15:00:00,53.45,53.45,53.41,53.44,28402.0,49.8548,49.8548,49.8175,49.8455,28402.0
2015-11-03 15:05:00,53.44,53.52,53.43,53.52,21241.0,49.8455,49.9201,49.8362,49.9201,21241.0
2015-11-03 15:10:00,53.52,53.6,53.52,53.6,31089.0,49.9201,49.9947,49.9201,49.9947,31089.0
2015-11-03 15:15:00,53.6,53.62,53.57,53.6,48665.0,49.9947,50.0134,49.9668,49.9947,48665.0
2015-11-03 15:20:00,53.6,53.63,53.59,53.61,23222.0,49.9947,50.0227,49.9854,50.0041,23222.0
2015-11-03 15:25:00,53.62,53.69,53.6,53.66,37436.0,50.0134,50.0787,49.9947,50.0507,37436.0
2015-11-03 15:30:00,53.66,53.68,53.59,53.59,31966.0,50.0507,50.0694,49.9854,49.9854,31966.0
2015-11-03 15:35:00,53.6,53.61,53.51,53.52,39851.0,49.9947,50.0041,49.9108,49.9201,39851.0
2015-11-03 15:40:00,53.51,53.6,53.51,53.6,68517.0,49.9108,49.9947,49.9108,49.9947,68517.0
2015-11-03 15:45:00,53.59,53.63,53.56,53.63,90097.0,49.9854,50.0227,49.9574,50.0227,90097.0
2015-11-03 15:50:00,53.63,53.64,53.6,53.63,58600.0,50.0227,50.0321,49.9947,50.0227,58600.0
2015-11-03 15:55:00,53.62,53.63,53.57,53.63,197032.0,50.0134,50.0227,49.9668,50.0227,197032.0
2015-11-04 09:30:00,53.48,53.7,53.39,53.69,44459.0,49.8828,50.088,49.7989,50.0787,44459.0
2015-11-04 09:35:00,53.66,53.77,53.6,53.71,30691.0,50.0507,50.1533,49.9947,50.0974,30691.0
2015-11-04 09:40:00,53.71,53.83,53.64,53.81,14564.0,50.0974,50.2093,50.0321,50.1906,14564.0
2015-11-04 09:45:00,53.78,53.9,53.78,53.9,29559.0,50.1626,50.2746,50.1626,50.2746,29559.0
2015-11-04 09:50:00,53.89,54.04,53.89,54.0,23612.0,50.2652,50.4052,50.2652,50.3678,23612.0
2015-11-04 09:55:00,53.99,54.03,53.95,54.01,17303.0,50.3585,50.3958,50.3212,50.3772,17303.0
2015-11-04 10:00:00,54.02,54.02,53.91,53.98,24721.0,50.3865,50.3865,50.2839,50.3492,24721.0
2015-11-04 10:05:00,53.98,54.01,53.86,53.92,50098.0,50.3492,50.3772,50.2373,50.2932,50098.0
2015-11-04 10:10:00,53.92,53.94,53.86,53.91,13015.0,50.2932,50.3119,50.2373,50.2839,13015.0
2015-11-04 10:15:00,53.88,53.88,53.81,53.85,13683.0,50.2559,50.2559,50.1906,50.2279,13683.0
2015-11-04 10:20:00,53.86,53.87,53.78,53.79,14048.0,50.2373,50.2466,50.1626,50.172,14048.0
2015-11-04 10:25:00,53.79,53.81,53.74,53.75,9948.0,50.172,50.1906,50.1253,50.1347,9948.0
2015-11-04 10:30:00,53.75,53.88,53.74,53.88,155613.0,50.1347,50.2559,50.1253,50.2559,155613.0
2015-11-04 10:35:00,53.86,53.93,53.86,53.93,27650.0,50.2373,50.3026,50.2373,50.3026,27650.0
2015-11-04 10:40:00,53.93,53.94,53.8,53.82,32705.0,50.3026,50.3119,50.1813,50.2,32705.0
2015-11-04 10:45:00,53.83,53.85,53.81,53.84,17065.0,50.2093,50.2279,50.1906,50.2186,17065.0
2015-11-04 10:50:00,53.84,53.84,53.74,53.74,39602.0,50.2186,50.2186,50.1253,50.1253,39602.0
2015-11-04 10:55:00,53.73,53.73,53.63,53.67,27658.0,50.116,50.116,50.0227,50.06,27658.0
2015-11-04 11:00:00,53.66,53.73,53.66,53.7,12461.0,50.0507,50.116,50.0507,50.088,12461.0
2015-11-04 11:05:00,53.69,53.7,53.65,53.68,41749.0,50.0787,50.088,50.0414,50.0694,41749.0
2015-11-04 11:10:00,53.67,53.75,53.64,53.74,36393.0,50.06,50.1347,50.0321,50.1253,36393.0
2015-11-04 11:15:00,53.74,53.75,53.71,53.71,25940.0,50.1253,50.1347,50.0974,50.0974,25940.0
2015-11-04 11:20:00,53.71,53.75,53.65,53.69,26362.0,50.0974,50.1347,50.0414,50.0787,26362.0
2015-11-04 11:25:00,53.69,53.74,53.67,53.74,24203.0,50.0787,50.1253,50.06,50.1253,24203.0
2015-11-04 11:30:00,53.75,53.8,53.74,53.77,34880.0,50.1347,50.1813,50.1253,50.1533,34880.0
2015-11-04 11:35:00,53.77,53.8,53.71,53.78,21287.0,50.1533,50.1813,50.0974,50.1626,21287.0
2015-11-04 11:40:00,53.79,53.86,53.79,53.83,13409.0,50.172,50.2373,50.172,50.2093,13409.0
2015-11-04 11:45:00,53.83,53.89,53.79,53.86,13927.0,50.2093,50.2652,50.172,50.2373,13927.0
2015-11-04 11:50:00,53.85,53.86,53.8,53.81,7719.0,50.2279,50.2373,50.1813,50.1906,7719.0
2015-11-04 11:55:00,53.82,53.82,53.76,53.79,14556.0,50.2,50.2,50.144,50.172,14556.0
2015-11-04 12:00:00,53.79,53.8,53.78,53.79,17067.0,50.172,50.1813,50.1626,50.172,17067.0
2015-11-04 12:05:00,53.79,53.9,53.78,53.88,34720.0,50.172,50.2746,50.1626,50.2559,34720.0
2015-11-04 12:10:00,53.88,53.92,53.87,53.88,11295.0,50.2559,50.2932,50.2466,50.2559,11295.0
2015-11-04 12:15:00,53.89,53.9,53.86,53.87,11132.0,50.2652,50.2746,50.2373,50.2466,11132.0
2015-11-04 12:20:00,53.87,53.89,53.86,53.89,21779.0,50.2466,50.2652,50.2373,50.2652,21779.0
2015-11-04 12:25:00,53.88,53.91,53.85,53.9,39731.0,50.2559,50.2839,50.2279,50.2746,39731.0
2015-11-04 12:30:00,53.89,53.93,53.79,53.8,45561.0,50.2652,50.3026,50.172,50.1813,45561.0
2015-11-04 12:35:00,53.79,53.81,53.78,53.8,7529.0,50.172,50.1906,50.1626,50.1813,7529.0
2015-11-04 12:40:00,53.8,53.86,53.79,53.85,27501.0,50.1813,50.2373,50.172,50.2279,27501.0
2015-11-04 12:45:00,53.85,53.89,53.85,53.88,4100.0,50.2279,50.2652,50.2279,50.2559,4100.0
2015-11-04 12:50:00,53.88,53.89,53.87,53.87,8320.0,50.2559,50.2652,50.2466,50.2466,8320.0
2015-11-04 12:55:00,53.87,53.88,53.84,53.88,16652.0,50.2466,50.2559,50.2186,50.2559,16652.0
2015-11-04 13:00:00,53.87,53.91,53.84,53.84,13439.0,50.2466,50.2839,50.2186,50.2186,13439.0
2015-11-04 13:05:00,53.85,53.86,53.8,53.81,17716.0,50.2279,50.2373,50.1813,50.1906,17716.0
2015-11-04 13:10:00,53.81,53.85,53.81,53.85,22631.0,50.1906,50.2279,50.1906,50.2279,22631.0
2015-11-04 13:15:00,53.86,53.86,53.81,53.81,20830.0,50.2373,50.2373,50.1906,50.1906,20830.0
2015-11-04 13:20:00,53.81,53.84,53.8,53.84,11396.0,50.1906,50.2186,50.1813,50.2186,11396.0
2015-11-04 13:25:00,53.84,53.88,53.83,53.87,17287.0,50.2186,50.2559,50.2093,50.2466,17287.0
2015-11-04 13:30:00,53.86,53.87,53.81,53.86,10220.0,50.2373,50.2466,50.1906,50.2373,10220.0
2015-11-04 13:35:00,53.85,53.87,53.84,53.84,11984.0,50.2279,50.2466,50.2186,50.2186,11984.0
2015-11-04 13:40:00,53.84,53.84,53.82,53.84,7696.0,50.2186,50.2186,50.2,50.2186,7696.0
2015-11-04 13:45:00,53.85,53.86,53.79,53.79,29888.0,50.2279,50.2373,50.172,50.172,29888.0
2015-11-04 13:50:00,53.79,53.83,53.78,53.8,10192.0,50.172,50.2093,50.1626,50.1813,10192.0
2015-11-04 13:55:00,53.81,53.87,53.78,53.86,60984.0,50.1906,50.2466,50.1626,50.2373,60984.0
2015-11-04 14:00:00,53.87,53.89,53.86,53.87,24727.0,50.2466,50.2652,50.2373,50.2466,24727.0
2015-11-04 14:05:00,53.86,53.92,53.86,53.91,18852.0,50.2373,50.2932,50.2373,50.2839,18852.0
2015-11-04 14:10:00,53.92,53.96,53.92,53.95,32249.0,50.2932,50.3305,50.2932,50.3212,32249.0
2015-11-04 14:15:00,53.95,53.97,53.92,53.93,16546.0,50.3212,50.3399,50.2932,50.3026,16546.0
2015-11-04 14:20:00,53.93,53.93,53.86,53.88,28690.0,50.3026,50.3026,50.2373,50.2559,28690.0
2015-11-04 14:25:00,53.88,53.88,53.86,53.87,19589.0,50.2559,50.2559,50.2373,50.2466,19589.0
2015-11-04 14:30:00,53.88,53.94,53.88,53.93,12657.0,50.2559,50.3119,50.2559,50.3026,12657.0
2015-11-04 14:35:00,53.94,53.98,53.93,53.93,12913.0,50.3119,50.3492,50.3026,50.3026,12913.0
2015-11-04 14:40:00,53.92,53.93,53.86,53.89,19713.0,50.2932,50.3026,50.2373,50.2652,19713.0
2015-11-04 14:45:00,53.89,53.92,53.88,53.9,25305.0,50.2652,50.2932,50.2559,50.2746,25305.0
2015-11-04 14:50:00,53.9,53.9,53.86,53.89,15761.0,50.2746,50.2746,50.2373,50.2652,15761.0
2015-11-04 14:55:00,53.9,53.95,53.89,53.95,12034.0,50.2746,50.3212,50.2652,50.3212,12034.0
2015-11-04 15:00:00,53.95,53.98,53.93,53.93,45052.0,50.3212,50.3492,50.3026,50.3026,45052.0
2015-11-04 15:05:00,53.94,53.97,53.92,53.97,17008.0,50.3119,50.3399,50.2932,50.3399,17008.0
2015-11-04 15:10:00,53.97,53.98,53.93,53.95,37270.0,50.3399,50.3492,50.3026,50.3212,37270.0
2015-11-04 15:15:00,53.94,54.01,53.94,54.0,48924.0,50.3119,50.3772,50.3119,50.3678,48924.0
2015-11-04 15:20:00,54.0,54.08,53.99,54.05,36063.0,50.3678,50.4425,50.3585,50.4145,36063.0
2015-11-04 15:25:00,54.05,54.14,54.05,54.11,70003.0,50.4145,50.4984,50.4145,50.4704,70003.0
2015-11-04 15:30:00,54.12,54.16,54.09,54.09,60465.0,50.4798,50.5171,50.4518,50.4518,60465.0
2015-11-04 15:35:00,54.08,54.11,54.07,54.1,56129.0,50.4425,50.4704,50.4331,50.4611,56129.0
2015-11-04 15:40:00,54.11,54.12,53.99,54.02,78088.0,50.4704,50.4798,50.3585,50.3865,78088.0
2015-11-04 15:45:00,54.01,54.09,53.99,54.09,109615.0,50.3772,50.4518,50.3585,50.4518,109615.0
2015-11-04 15:50:00,54.1,54.12,54.08,54.11,123311.0,50.4611,50.4798,50.4425,50.4704,123311.0
2015-11-04 15:55:00,54.1,54.21,54.09,54.17,261184.0,50.4611,50.5637,50.4518,50.5264,261184.0
2015-11-05 09:30:00,54.07,54.23,54.01,54.04,35499.0,50.4331,50.5824,50.3772,50.4052,35499.0
2015-11-05 09:35:00,54.06,54.13,53.89,54.04,24225.0,50.4238,50.4891,50.2652,50.4052,24225.0
2015-11-05 09:40:00,54.05,54.08,53.95,53.99,14797.0,50.4145,50.4425,50.3212,50.3585,14797.0
2015-11-05 09:45:00,53.95,53.95,53.8,53.84,28458.0,50.3212,50.3212,50.1813,50.2186,28458.0
2015-11-05 09:50:00,53.86,53.93,53.82,53.83,23256.0,50.2373,50.3026,50.2,50.2093,23256.0
2015-11-05 09:55:00,53.82,53.94,53.8,53.94,42228.0,50.2,50.3119,50.1813,50.3119,42228.0
2015-11-05 10:00:00,53.93,54.01,53.92,53.92,20323.0,50.3026,50.3772,50.2932,50.2932,20323.0
2015-11-05 10:05:00,53.93,54.05,53.93,54.02,82706.0,50.3026,50.4145,50.3026,50.3865,82706.0
2015-11-05 10:10:00,54.03,54.17,53.98,54.14,54592.0,50.3958,50.5264,50.3492,50.4984,54592.0
2015-11-05 10:15:00,54.12,54.2,54.1,54.14,44815.0,50.4798,50.5544,50.4611,50.4984,44815.0
2015-11-05 10:20:00,54.16,54.23,54.15,54.22,55189.0,50.5171,50.5824,50.5078,50.573,55189.0
2015-11-05 10:25:00,54.21,54.24,54.17,54.21,75606.0,50.5637,50.5917,50.5264,50.5637,75606.0
2015-11-05 10:30:00,54.2,54.21,54.1,54.13,65544.0,50.5544,50.5637,50.4611,50.4891,65544.0
2015-11-05 10:35:00,54.13,54.23,54.06,54.22,52913.0,50.4891,50.5824,50.4238,50.573,52913.0
2015-11-05 10:40:00,54.22,54.27,54.19,54.26,39422.0,50.573,50.6197,50.5451,50.6104,39422.0
2015-11-05 10:45:00,54.26,54.33,54.21,54.26,49386.0,50.6104,50.6756,50.5637,50.6104,49386.0
2015-11-05 10:50:00,54.26,54.38,54.24,54.36,30153.0,50.6104,50.7223,50.5917,50.7036,30153.0
2015-11-05 10:55:00,54.36,54.37,54.3,54.33,23307.0,50.7036,50.713,50.6477,50.6756,23307.0
2015-11-05 11:00:00,54.34,54.35,54.29,54.3,17597.0,50.685,50.6943,50.6383,50.6477,17597.0
2015-11-05 11:05:00,54.29,54.3,54.24,54.25,27789.0,50.6383,50.6477,50.5917,50.601,27789.0
2015-11-05 11:10:00,54.25,54.28,54.21,54.21,25603.0,50.601,50.629,50.5637,50.5637,25603.0
2015-11-05 11:15:00,54.21,54.3,54.21,54.26,17839.0,50.5637,50.6477,50.5637,50.6104,17839.0
2015-11-05 11:20:00,54.27,54.31,54.24,54.24,50135.0,50.6197,50.657,50.5917,50.5917,50135.0
2015-11-05 11:25:00,54.23,54.26,54.2,54.2,21015.0,50.5824,50.6104,50.5544,50.5544,21015.0
2015-11-05 11:30:00,54.21,54.22,54.12,54.12,25505.0,50.5637,50.573,50.4798,50.4798,25505.0
2015-11-05 11:35:00,54.12,54.2,54.1,54.1,47986.0,50.4798,50.5544,50.4611,50.4611,47986.0
2015-11-05 11:40:00,54.11,54.11,54.05,54.09,22775.0,50.4704,50.4704,50.4145,50.4518,22775.0
2015-11-05 11:45:00,54.09,54.15,54.05,54.05,32696.0,50.4518,50.5078,50.4145,50.4145,32696.0
2015-11-05 11:50:00,54.05,54.12,54.05,54.11,7950.0,50.4145,50.4798,50.4145,50.4704,7950.0
2015-11-05 11:55:00,54.11,54.13,54.06,54.06,12469.0,50.4704,50.4891,50.4238,50.4238,12469.0
2015-11-05 12:00:00,54.07,54.1,54.06,54.07,13998.0,50.4331,50.4611,50.4238,50.4331,13998.0
2015-11-05 12:05:00,54.07,54.08,54.05,54.05,24899.0,50.4331,50.4425,50.4145,50.4145,24899.0
2015-11-05 12:10:00,54.05,54.07,54.0,54.0,25110.0,50.4145,50.4331,50.3678,50.3678,25110.0
2015-11-05 12:15:00,54.01,54.08,54.01,54.07,13275.0,50.3772,50.4425,50.3772,50.4331,13275.0
2015-11-05 12:20:00,54.06,54.1,54.05,54.06,9642.0,50.4238,50.4611,50.4145,50.4238,9642.0
2015-11-05 12:25:00,54.07,54.11,54.01,54.08,6583.0,50.4331,50.4704,50.3772,50.4425,6583.0
2015-11-05 12:30:00,54.09,54.11,54.03,54.05,9809.0,50.4518,50.4704,50.3958,50.4145,9809.0
2015-11-05 12:35:00,54.05,54.08,54.04,54.05,27102.0,50.4145,50.4425,50.4052,50.4145,27102.0
2015-11-05 12:40:00,54.05,54.1,54.05,54.1,12290.0,50.4145,50.4611,50.4145,50.4611,12290.0
2015-11-05 12:45:00,54.09,54.12,54.05,54.1,21176.0,50.4518,50.4798,50.4145,50.4611,21176.0
2015-11-05 12:50:00,54.11,54.14,54.08,54.11,15976.0,50.4704,50.4984,50.4425,50.4704,15976.0
2015-11-05 12:55:00,54.12,54.13,54.06,54.06,12392.0,50.4798,50.4891,50.4238,50.4238,12392.0
2015-11-05 13:00:00,54.06,54.09,54.05,54.07,26018.0,50.4238,50.4518,50.4145,50.4331,26018.0
2015-11-05 13:05:00,54.07,54.08,54.05,54.07,17676.0,50.4331,50.4425,50.4145,50.4331,17676.0
2015-11-05 13:10:00,54.07,54.08,54.05,54.05,9088.0,50.4331,50.4425,50.4145,50.4145,9088.0
2015-11-05 13:15:00,54.06,54.11,54.05,54.07,19387.0,50.4238,50.4704,50.4145,50.4331,19387.0
2015-11-05 13:20:00,54.06,54.06,54.04,54.06,18437.0,50.4238,50.4238,50.4052,50.4238,18437.0
2015-11-05 13:25:00,54.06,54.08,54.03,54.03,12479.0,50.4238,50.4425,50.3958,50.3958,12479.0
2015-11-05 13:30:00,54.02,54.04,54.0,54.02,12894.0,50.3865,50.4052,50.3678,50.3865,12894.0
2015-11-05 13:35:00,54.0,54.0,53.97,53.98,9225.0,50.3678,50.3678,50.3399,50.3492,9225.0
2015-11-05 13:40:00,53.98,54.03,53.94,54.01,7865.0,50.3492,50.3958,50.3119,50.3772,7865.0
2015-11-05 13:45:00,54.01,54.01,53.97,53.99,11159.0,50.3772,50.3772,50.3399,50.3585,11159.0
2015-11-05 13:50:00,53.99,54.0,53.95,53.99,11241.0,50.3585,50.3678,50.3212,50.3585,11241.0
2015-11-05 13:55:00,53.99,54.0,53.94,53.94,32700.0,50.3585,50.3678,50.3119,50.3119,32700.0
2015-11-05 14:00:00,53.95,53.96,53.88,53.91,68610.0,50.3212,50.3305,50.2559,50.2839,68610.0
2015-11-05 14:05:00,53.91,53.95,53.85,53.85,45245.0,50.2839,50.3212,50.2279,50.2279,45245.0
2015-11-05 14:10:00,53.85,53.87,53.81,53.86,15872.0,50.2279,50.2466,50.1906,50.2373,15872.0
2015-11-05 14:15:00,53.86,53.89,53.82,53.82,22066.0,50.2373,50.2652,50.2,50.2,22066.0
2015-11-05 14:20:00,53.82,53.85,53.81,53.84,23259.0,50.2,50.2279,50.1906,50.2186,23259.0
2015-11-05 14:25:00,53.85,53.85,53.81,53.81,25025.0,50.2279,50.2279,50.1906,50.1906,25025.0
2015-11-05 14:30:00,53.81,53.84,53.77,53.83,49620.0,50.1906,50.2186,50.1533,50.2093,49620.0
2015-11-05 14:35:00,53.83,53.83,53.77,53.79,15553.0,50.2093,50.2093,50.1533,50.172,15553.0
2015-11-05 14:40:00,53.78,53.79,53.74,53.78,34233.0,50.1626,50.172,50.1253,50.1626,34233.0
2015-11-05 14:45:00,53.77,53.78,53.7,53.71,31370.0,50.1533,50.1626,50.088,50.0974,31370.0
2015-11-05 14:50:00,53.72,53.74,53.71,53.71,15635.0,50.1067,50.1253,50.0974,50.0974,15635.0
2015-11-05 14:55:00,53.71,53.73,53.69,53.71,8253.0,50.0974,50.116,50.0787,50.0974,8253.0
2015-11-05 15:00:00,53.71,53.71,53.67,53.7,9875.0,50.0974,50.0974,50.06,50.088,9875.0
2015-11-05 15:05:00,53.7,53.73,53.67,53.72,10778.0,50.088,50.116,50.06,50.1067,10778.0
2015-11-05 15:10:00,53.72,53.74,53.7,53.74,33785.0,50.1067,50.1253,50.088,50.1253,33785.0
2015-11-05 15:15:00,53.74,53.8,53.74,53.75,25223.0,50.1253,50.1813,50.1253,50.1347,25223.0
2015-11-05 15:20:00,53.76,53.79,53.73,53.73,21914.0,50.144,50.172,50.116,50.116,21914.0
2015-11-05 15:25:00,53.73,53.8,53.73,53.8,39813.0,50.116,50.1813,50.116,50.1813,39813.0
2015-11-05 15:30:00,53.79,53.8,53.77,53.77,29443.0,50.172,50.1813,50.1533,50.1533,29443.0
2015-11-05 15:35:00,53.77,53.82,53.72,53.82,43077.0,50.1533,50.2,50.1067,50.2,43077.0
2015-11-05 15:40:00,53.82,53.85,53.8,53.83,34016.0,50.2,50.2279,50.1813,50.2093,34016.0
2015-11-05 15:45:00,53.83,53.84,53.75,53.76,62219.0,50.2093,50.2186,50.1347,50.144,62219.0
2015-11-05 15:50:00,53.77,53.79,53.74,53.78,55629.0,50.1533,50.172,50.1253,50.1626,55629.0
2015-11-05 15:55:00,53.78,53.79,53.72,53.73,142840.0,50.1626,50.172,50.1067,50.116,142840.0
2015-11-06 09:30:00,52.85,52.85,52.25,52.56,55646.0,49.2952,49.2952,48.7356,49.0247,55646.0
2015-11-06 09:35:00,52.55,52.55,52.24,52.47,63039.0,49.0154,49.0154,48.7262,48.9408,63039.0
2015-11-06 09:40:00,52.45,52.49,52.31,52.33,54037.0,48.9221,48.9594,48.7915,48.8102,54037.0
2015-11-06 09:45:00,52.3,52.32,51.89,51.97,73725.0,48.7822,48.8008,48.3998,48.4744,73725.0
2015-11-06 09:50:00,51.95,52.1,51.93,51.97,84840.0,48.4557,48.5956,48.4371,48.4744,84840.0
2015-11-06 09:55:00,51.97,52.06,51.96,51.98,40827.0,48.4744,48.5583,48.4651,48.4837,40827.0
2015-11-06 10:00:00,51.97,52.03,51.92,51.94,43768.0,48.4744,48.5304,48.4277,48.4464,43768.0
2015-11-06 10:05:00,51.93,51.94,51.74,51.84,43071.0,48.4371,48.4464,48.2599,48.3531,43071.0
2015-11-06 10:10:00,51.83,51.95,51.79,51.93,17938.0,48.3438,48.4557,48.3065,48.4371,17938.0
2015-11-06 10:15:00,51.92,51.93,51.83,51.85,40071.0,48.4277,48.4371,48.3438,48.3625,40071.0
2015-11-06 10:20:00,51.83,51.83,51.64,51.65,54016.0,48.3438,48.3438,48.1666,48.1759,54016.0
2015-11-06 10:25:00,51.64,51.72,51.58,51.68,28643.0,48.1666,48.2412,48.1106,48.2039,28643.0
2015-11-06 10:30:00,51.66,51.76,51.6,51.76,27679.0,48.1852,48.2785,48.1293,48.2785,27679.0
2015-11-06 10:35:00,51.76,51.82,51.73,51.76,31528.0,48.2785,48.3345,48.2505,48.2785,31528.0
2015-11-06 10:40:00,51.77,51.85,51.69,51.69,21789.0,48.2878,48.3625,48.2132,48.2132,21789.0
2015-11-06 10:45:00,51.68,51.72,51.62,51.63,16647.0,48.2039,48.2412,48.1479,48.1573,16647.0
2015-11-06 10:50:00,51.64,51.68,51.59,51.64,25092.0,48.1666,48.2039,48.1199,48.1666,25092.0
2015-11-06 10:55:00,51.63,51.64,51.43,51.46,35448.0,48.1573,48.1666,47.9707,47.9987,35448.0
2015-11-06 11:00:00,51.47,51.5,51.34,51.42,48393.0,48.008,48.036,47.8868,47.9614,48393.0
2015-11-06 11:05:00,51.42,51.43,51.31,51.33,26060.0,47.9614,47.9707,47.8588,47.8774,26060.0
2015-11-06 11:10:00,51.33,51.35,51.25,51.28,32478.0,47.8774,47.8961,47.8028,47.8308,32478.0
2015-11-06 11:15:00,51.29,51.29,51.09,51.12,67132.0,47.8401,47.8401,47.6536,47.6816,67132.0
2015-11-06 11:20:00,51.13,51.14,51.05,51.05,25178.0,47.6909,47.7002,47.6163,47.6163,25178.0
2015-11-06 11:25:00,51.07,51.15,51.06,51.12,43071.0,47.6349,47.7095,47.6256,47.6816,43071.0
2015-11-06 11:30:00,51.13,51.26,51.13,51.24,35133.0,47.6909,47.8121,47.6909,47.7935,35133.0
2015-11-06 11:35:00,51.23,51.26,51.17,51.17,14963.0,47.7842,47.8121,47.7282,47.7282,14963.0
2015-11-06 11:40:00,51.16,51.16,51.09,51.15,28829.0,47.7189,47.7189,47.6536,47.7095,28829.0
2015-11-06 11:45:00,51.15,51.24,51.13,51.23,19226.0,47.7095,47.7935,47.6909,47.7842,19226.0
2015-11-06 11:50:00,51.23,51.3,51.22,51.26,15504.0,47.7842,47.8495,47.7748,47.8121,15504.0
2015-11-06 11:55:00,51.25,51.28,51.21,51.21,15278.0,47.8028,47.8308,47.7655,47.7655,15278.0
2015-11-06 12:00:00,51.22,51.35,51.2,51.35,33522.0,47.7748,47.8961,47.7562,47.8961,33522.0
2015-11-06 12:05:00,51.35,51.35,51.31,51.31,12671.0,47.8961,47.8961,47.8588,47.8588,12671.0
2015-11-06 12:10:00,51.3,51.32,51.26,51.26,15396.0,47.8495,47.8681,47.8121,47.8121,15396.0
2015-11-06 12:15:00,51.26,51.33,51.25,51.27,22062.0,47.8121,47.8774,47.8028,47.8215,22062.0
2015-11-06 12:20:00,51.27,51.32,51.24,51.32,15981.0,47.8215,47.8681,47.7935,47.8681,15981.0
2015-11-06 12:25:00,51.33,51.39,51.33,51.39,17786.0,47.8774,47.9334,47.8774,47.9334,17786.0
2015-11-06 12:30:00,51.39,51.4,51.35,51.35,23643.0,47.9334,47.9427,47.8961,47.8961,23643.0
2015-11-06 12:35:00,51.35,51.44,51.34,51.42,78222.0,47.8961,47.98,47.8868,47.9614,78222.0
2015-11-06 12:40:00,51.42,51.51,51.41,51.5,144050.0,47.9614,48.0453,47.9521,48.036,144050.0
2015-11-06 12:45:00,51.5,51.52,51.48,51.5,65119.0,48.036,48.0547,48.0173,48.036,65119.0
2015-11-06 12:50:00,51.49,51.54,51.44,51.51,22643.0,48.0267,48.0733,47.98,48.0453,22643.0
2015-11-06 12:55:00,51.51,51.51,51.46,51.48,14781.0,48.0453,48.0453,47.9987,48.0173,14781.0
2015-11-06 13:00:00,51.48,51.5,51.43,51.47,31862.0,48.0173,48.036,47.9707,48.008,31862.0
2015-11-06 13:05:00,51.46,51.54,51.45,51.51,46857.0,47.9987,48.0733,47.9894,48.0453,46857.0
2015-11-06 13:10:00,51.51,51.51,51.46,51.48,18980.0,48.0453,48.0453,47.9987,48.0173,18980.0
2015-11-06 13:15:00,51.48,51.51,51.46,51.48,25415.0,48.0173,48.0453,47.9987,48.0173,25415.0
2015-11-06 13:20:00,51.47,51.52,51.46,51.48,28124.0,48.008,48.0547,47.9987,48.0173,28124.0
2015-11-06 13:25:00,51.49,51.51,51.47,51.47,14458.0,48.0267,48.0453,48.008,48.008,14458.0
2015-11-06 13:30:00,51.47,51.5,51.46,51.48,38474.0,48.008,48.036,47.9987,48.0173,38474.0
2015-11-06 13:35:00,51.49,51.51,51.46,51.48,97626.0,48.0267,48.0453,47.9987,48.0173,97626.0
2015-11-06 13:40:00,51.48,51.51,51.47,51.51,55918.0,48.0173,48.0453,48.008,48.0453,55918.0
2015-11-06 13:45:00,51.5,51.5,51.47,51.5,19009.0,48.036,48.036,48.008,48.036,19009.0
2015-11-06 13:50:00,51.5,51.56,51.49,51.51,17685.0,48.036,48.092,48.0267,48.0453,17685.0
2015-11-06 13:55:00,51.52,51.54,51.49,51.54,19630.0,48.0547,48.0733,48.0267,48.0733,19630.0
2015-11-06 14:00:00,51.55,51.72,51.54,51.69,47602.0,48.0826,48.2412,48.0733,48.2132,47602.0
2015-11-06 14:05:00,51.68,51.68,51.63,51.66,13141.0,48.2039,48.2039,48.1573,48.1852,13141.0
2015-11-06 14:10:00,51.67,51.69,51.64,51.67,29973.0,48.1946,48.2132,48.1666,48.1946,29973.0
2015-11-06 14:15:00,51.68,51.74,51.67,51.71,79064.0,48.2039,48.2599,48.1946,48.2319,79064.0
2015-11-06 14:20:00,51.7,51.79,51.7,51.76,37965.0,48.2225,48.3065,48.2225,48.2785,37965.0
2015-11-06 14:25:00,51.76,51.83,51.71,51.83,46347.0,48.2785,48.3438,48.2319,48.3438,46347.0
2015-11-06 14:30:00,51.82,51.84,51.77,51.78,70533.0,48.3345,48.3531,48.2878,48.2972,70533.0
2015-11-06 14:35:00,51.77,51.84,51.73,51.73,161864.0,48.2878,48.3531,48.2505,48.2505,161864.0
2015-11-06 14:40:00,51.73,51.77,51.66,51.75,177569.0,48.2505,48.2878,48.1852,48.2692,177569.0
2015-11-06 14:45:00,51.74,51.75,51.62,51.65,66197.0,48.2599,48.2692,48.1479,48.1759,66197.0
2015-11-06 14:50:00,51.65,51.69,51.63,51.64,42305.0,48.1759,48.2132,48.1573,48.1666,42305.0
2015-11-06 14:55:00,51.64,51.68,51.63,51.64,64489.0,48.1666,48.2039,48.1573,48.1666,64489.0
2015-11-06 15:00:00,51.64,51.67,51.63,51.65,68600.0,48.1666,48.1946,48.1573,48.1759,68600.0
2015-11-06 15:05:00,51.65,51.66,51.63,51.65,102107.0,48.1759,48.1852,48.1573,48.1759,102107.0
2015-11-06 15:10:00,51.64,51.67,51.63,51.65,66537.0,48.1666,48.1946,48.1573,48.1759,66537.0
2015-11-06 15:15:00,51.65,51.66,51.63,51.64,40915.0,48.1759,48.1852,48.1573,48.1666,40915.0
2015-11-06 15:20:00,51.64,51.68,51.61,51.67,90738.0,48.1666,48.2039,48.1386,48.1946,90738.0
2015-11-06 15:25:00,51.68,51.74,51.67,51.73,86309.0,48.2039,48.2599,48.1946,48.2505,86309.0
2015-11-06 15:30:00,51.74,51.8,51.72,51.76,39763.0,48.2599,48.3158,48.2412,48.2785,39763.0
2015-11-06 15:35:00,51.76,51.79,51.72,51.75,70629.0,48.2785,48.3065,48.2412,48.2692,70629.0
2015-11-06 15:40:00,51.75,51.76,51.7,51.74,105649.0,48.2692,48.2785,48.2225,48.2599,105649.0
2015-11-06 15:45:00,51.75,51.8,51.73,51.8,91685.0,48.2692,48.3158,48.2505,48.3158,91685.0
2015-11-06 15:50:00,51.79,51.86,51.79,51.85,300798.0,48.3065,48.3718,48.3065,48.3625,300798.0
2015-11-06 15:55:00,51.85,52.0,51.84,51.95,532973.0,48.3625,48.5024,48.3531,48.4557,532973.0
2015-11-09 09:30:00,51.72,52.12,51.62,52.02,77183.0,48.2412,48.6143,48.1479,48.521,77183.0
2015-11-09 09:35:00,52.03,52.07,51.82,51.94,191721.0,48.5304,48.5677,48.3345,48.4464,191721.0
2015-11-09 09:40:00,51.95,52.05,51.9,52.01,98912.0,48.4557,48.549,48.4091,48.5117,98912.0
2015-11-09 09:45:00,52.02,52.07,51.71,51.78,81263.0,48.521,48.5677,48.2319,48.2972,81263.0
2015-11-09 09:50:00,51.8,51.98,51.79,51.96,23122.0,48.3158,48.4837,48.3065,48.4651,23122.0
2015-11-09 09:55:00,51.98,51.98,51.83,51.92,21082.0,48.4837,48.4837,48.3438,48.4277,21082.0
2015-11-09 10:00:00,51.93,51.99,51.84,51.91,53516.0,48.4371,48.493,48.3531,48.4184,53516.0
2015-11-09 10:05:00,51.92,52.16,51.91,52.16,204418.0,48.4277,48.6516,48.4184,48.6516,204418.0
2015-11-09 10:10:00,52.16,52.16,52.09,52.13,17865.0,48.6516,48.6516,48.5863,48.6236,17865.0
2015-11-09 10:15:00,52.14,52.19,52.13,52.18,20280.0,48.633,48.6796,48.6236,48.6703,20280.0
2015-11-09 10:20:00,52.19,52.23,52.13,52.14,23943.0,48.6796,48.7169,48.6236,48.633,23943.0
2015-11-09 10:25:00,52.14,52.25,52.13,52.22,22706.0,48.633,48.7356,48.6236,48.7076,22706.0
2015-11-09 10:30:00,52.22,52.31,52.2,52.29,11593.0,48.7076,48.7915,48.6889,48.7729,11593.0
2015-11-09 10:35:00,52.29,52.36,52.29,52.36,10472.0,48.7729,48.8382,48.7729,48.8382,10472.0
2015-11-09 10:40:00,52.35,52.41,52.32,52.32,17148.0,48.8288,48.8848,48.8008,48.8008,17148.0
2015-11-09 10:45:00,52.31,52.4,52.29,52.39,19724.0,48.7915,48.8755,48.7729,48.8661,19724.0
2015-11-09 10:50:00,52.37,52.38,52.26,52.29,43675.0,48.8475,48.8568,48.7449,48.7729,43675.0
2015-11-09 10:55:00,52.29,52.3,52.14,52.14,100109.0,48.7729,48.7822,48.633,48.633,100109.0
2015-11-09 11:00:00,52.13,52.13,51.97,52.02,24137.0,48.6236,48.6236,48.4744,48.521,24137.0
2015-11-09 11:05:00,52.02,52.02,51.91,51.94,12320.0,48.521,48.521,48.4184,48.4464,12320.0
2015-11-09 11:10:00,51.93,51.98,51.92,51.98,14247.0,48.4371,48.4837,48.4277,48.4837,14247.0
2015-11-09 11:15:00,51.99,51.99,51.9,51.96,10161.0,48.493,48.493,48.4091,48.4651,10161.0
2015-11-09 11:20:00,51.95,52.03,51.92,52.02,58540.0,48.4557,48.5304,48.4277,48.521,58540.0
2015-11-09 11:25:00,52.01,52.1,52.01,52.05,62105.0,48.5117,48.5956,48.5117,48.549,62105.0
2015-11-09 11:30:00,52.04,52.18,52.04,52.18,18175.0,48.5397,48.6703,48.5397,48.6703,18175.0
2015-11-09 11:35:00,52.18,52.24,52.18,52.24,6482.0,48.6703,48.7262,48.6703,48.7262,6482.0
2015-11-09 11:40:00,52.24,52.24,52.17,52.17,8671.0,48.7262,48.7262,48.6609,48.6609,8671.0
2015-11-09 11:45:00,52.17,52.23,52.12,52.22,61133.0,48.6609,48.7169,48.6143,48.7076,61133.0
2015-11-09 11:50:00,52.22,52.25,52.18,52.22,71538.0,48.7076,48.7356,48.6703,48.7076,71538.0
2015-11-09 11:55:00,52.21,52.28,52.21,52.26,41134.0,48.6982,48.7635,48.6982,48.7449,41134.0
2015-11-09 12:00:00,52.26,52.29,52.22,52.29,37576.0,48.7449,48.7729,48.7076,48.7729,37576.0
2015-11-09 12:05:00,52.3,52.34,52.29,52.33,10491.0,48.7822,48.8195,48.7729,48.8102,10491.0
2015-11-09 12:10:00,52.33,52.33,52.29,52.29,8528.0,48.8102,48.8102,48.7729,48.7729,8528.0
2015-11-09 12:15:00,52.29,52.32,52.27,52.29,12051.0,48.7729,48.8008,48.7542,48.7729,12051.0
2015-11-09 12:20:00,52.29,52.33,52.26,52.28,12871.0,48.7729,48.8102,48.7449,48.7635,12871.0
2015-11-09 12:25:00,52.29,52.32,52.29,52.29,6054.0,48.7729,48.8008,48.7729,48.7729,6054.0
2015-11-09 12:30:00,52.29,52.3,52.27,52.29,22120.0,48.7729,48.7822,48.7542,48.7729,22120.0
2015-11-09 12:35:00,52.28,52.33,52.28,52.29,10705.0,48.7635,48.8102,48.7635,48.7729,10705.0
2015-11-09 12:40:00,52.29,52.31,52.29,52.31,12495.0,48.7729,48.7915,48.7729,48.7915,12495.0
2015-11-09 12:45:00,52.32,52.35,52.29,52.3,10342.0,48.8008,48.8288,48.7729,48.7822,10342.0
2015-11-09 12:50:00,52.29,52.32,52.28,52.3,13975.0,48.7729,48.8008,48.7635,48.7822,13975.0
2015-11-09 12:55:00,52.3,52.35,52.29,52.29,12950.0,48.7822,48.8288,48.7729,48.7729,12950.0
2015-11-09 13:00:00,52.28,52.31,52.27,52.28,58954.0,48.7635,48.7915,48.7542,48.7635,58954.0
2015-11-09 13:05:00,52.29,52.31,52.27,52.29,45209.0,48.7729,48.7915,48.7542,48.7729,45209.0
2015-11-09 13:10:00,52.29,52.31,52.28,52.28,39867.0,48.7729,48.7915,48.7635,48.7635,39867.0
2015-11-09 13:15:00,52.28,52.3,52.27,52.3,49034.0,48.7635,48.7822,48.7542,48.7822,49034.0
2015-11-09 13:20:00,52.29,52.3,52.28,52.3,24850.0,48.7729,48.7822,48.7635,48.7822,24850.0
2015-11-09 13:25:00,52.3,52.31,52.29,52.29,8532.0,48.7822,48.7915,48.7729,48.7729,8532.0
2015-11-09 13:30:00,52.3,52.3,52.28,52.29,17354.0,48.7822,48.7822,48.7635,48.7729,17354.0
2015-11-09 13:35:00,52.29,52.33,52.28,52.33,14656.0,48.7729,48.8102,48.7635,48.8102,14656.0
2015-11-09 13:40:00,52.34,52.41,52.32,52.41,6888.0,48.8195,48.8848,48.8008,48.8848,6888.0
2015-11-09 13:45:00,52.42,52.42,52.31,52.32,7044.0,48.8941,48.8941,48.7915,48.8008,7044.0
2015-11-09 13:50:00,52.34,52.4,52.3,52.4,22720.0,48.8195,48.8755,48.7822,48.8755,22720.0
2015-11-09 13:55:00,52.4,52.43,52.37,52.41,21438.0,48.8755,48.9034,48.8475,48.8848,21438.0
2015-11-09 14:00:00,52.4,52.47,52.39,52.47,15378.0,48.8755,48.9408,48.8661,48.9408,15378.0
2015-11-09 14:05:00,52.47,52.53,52.46,52.52,18328.0,48.9408,48.9967,48.9314,48.9874,18328.0
2015-11-09 14:10:00,52.51,52.54,52.49,52.51,18534.0,48.9781,49.006,48.9594,48.9781,18534.0
2015-11-09 14:15:00,52.5,52.53,52.47,52.52,17691.0,48.9687,48.9967,48.9408,48.9874,17691.0
2015-11-09 14:20:00,52.51,52.55,52.49,52.52,19244.0,48.9781,49.0154,48.9594,48.9874,19244.0
2015-11-09 14:25:00,52.51,52.54,52.5,52.52,12439.0,48.9781,49.006,48.9687,48.9874,12439.0
2015-11-09 14:30:00,52.51,52.52,52.48,52.49,35005.0,48.9781,48.9874,48.9501,48.9594,35005.0
2015-11-09 14:35:00,52.49,52.5,52.44,52.46,29876.0,48.9594,48.9687,48.9128,48.9314,29876.0
2015-11-09 14:40:00,52.45,52.48,52.44,52.44,33619.0,48.9221,48.9501,48.9128,48.9128,33619.0
2015-11-09 14:45:00,52.43,52.44,52.39,52.41,17121.0,48.9034,48.9128,48.8661,48.8848,17121.0
2015-11-09 14:50:00,52.41,52.42,52.36,52.37,13609.0,48.8848,48.8941,48.8382,48.8475,13609.0
2015-11-09 14:55:00,52.36,52.41,52.36,52.41,23021.0,48.8382,48.8848,48.8382,48.8848,23021.0
2015-11-09 15:00:00,52.4,52.44,52.38,52.44,64243.0,48.8755,48.9128,48.8568,48.9128,64243.0
2015-11-09 15:05:00,52.43,52.47,52.34,52.35,55028.0,48.9034,48.9408,48.8195,48.8288,55028.0
2015-11-09 15:10:00,52.35,52.38,52.3,52.36,36019.0,48.8288,48.8568,48.7822,48.8382,36019.0
2015-11-09 15:15:00,52.35,52.39,52.33,52.38,51496.0,48.8288,48.8661,48.8102,48.8568,51496.0
2015-11-09 15:20:00,52.38,52.39,52.34,52.39,22200.0,48.8568,48.8661,48.8195,48.8661,22200.0
2015-11-09 15:25:00,52.4,52.51,52.39,52.5,51407.0,48.8755,48.9781,48.8661,48.9687,51407.0
2015-11-09 15:30:00,52.5,52.57,52.49,52.57,18598.0,48.9687,49.034,48.9594,49.034,18598.0
2015-11-09 15:35:00,52.56,52.61,52.53,52.59,31659.0,49.0247,49.0713,48.9967,49.0527,31659.0
2015-11-09 15:40:00,52.6,52.66,52.59,52.63,46652.0,49.062,49.118,49.0527,49.09,46652.0
2015-11-09 15:45:00,52.63,52.7,52.63,52.66,93514.0,49.09,49.1553,49.09,49.118,93514.0
2015-11-09 15:50:00,52.67,52.67,52.59,52.61,170856.0,49.1273,49.1273,49.0527,49.0713,170856.0
2015-11-09 15:55:00,52.6,52.61,52.49,52.5,145523.0,49.062,49.0713,48.9594,48.9687,145523.0
2015-11-10 09:30:00,52.47,52.9,52.28,52.85,38707.0,48.9408,49.3418,48.7635,49.2952,38707.0
2015-11-10 09:35:00,52.84,53.01,52.81,53.01,35135.0,49.2859,49.4444,49.2579,49.4444,35135.0
2015-11-10 09:40:00,53.03,53.19,53.02,53.04,26529.0,49.4631,49.6123,49.4538,49.4724,26529.0
2015-11-10 09:45:00,53.03,53.03,52.86,52.94,52120.0,49.4631,49.4631,49.3045,49.3791,52120.0
2015-11-10 09:50:00,52.94,53.0,52.85,52.92,58469.0,49.3791,49.4351,49.2952,49.3605,58469.0
2015-11-10 09:55:00,52.93,53.17,52.93,53.1,47584.0,49.3698,49.5937,49.3698,49.5284,47584.0
2015-11-10 10:00:00,53.12,53.22,53.1,53.19,27874.0,49.547,49.6403,49.5284,49.6123,27874.0
2015-11-10 10:05:00,53.2,53.21,53.15,53.19,23910.0,49.6217,49.631,49.575,49.6123,23910.0
2015-11-10 10:10:00,53.19,53.22,53.17,53.21,28372.0,49.6123,49.6403,49.5937,49.631,28372.0
2015-11-10 10:15:00,53.21,53.22,53.07,53.07,42204.0,49.631,49.6403,49.5004,49.5004,42204.0
2015-11-10 10:20:00,53.07,53.13,53.02,53.11,39469.0,49.5004,49.5564,49.4538,49.5377,39469.0
2015-11-10 10:25:00,53.1,53.17,53.09,53.17,22272.0,49.5284,49.5937,49.5191,49.5937,22272.0
2015-11-10 10:30:00,53.16,53.17,53.13,53.13,22096.0,49.5843,49.5937,49.5564,49.5564,22096.0
2015-11-10 10:35:00,53.12,53.21,53.11,53.21,20189.0,49.547,49.631,49.5377,49.631,20189.0
2015-11-10 10:40:00,53.21,53.27,53.19,53.22,22574.0,49.631,49.6869,49.6123,49.6403,22574.0
2015-11-10 10:45:00,53.22,53.23,53.18,53.2,25822.0,49.6403,49.6496,49.603,49.6217,25822.0
2015-11-10 10:50:00,53.21,53.23,53.11,53.13,16631.0,49.631,49.6496,49.5377,49.5564,16631.0
2015-11-10 10:55:00,53.13,53.13,53.06,53.11,26972.0,49.5564,49.5564,49.4911,49.5377,26972.0
2015-11-10 11:00:00,53.11,53.12,53.03,53.05,20022.0,49.5377,49.547,49.4631,49.4817,20022.0
2015-11-10 11:05:00,53.05,53.09,53.03,53.05,19752.0,49.4817,49.5191,49.4631,49.4817,19752.0
2015-11-10 11:10:00,53.05,53.07,53.01,53.03,14430.0,49.4817,49.5004,49.4444,49.4631,14430.0
2015-11-10 11:15:00,53.04,53.09,53.03,53.05,19659.0,49.4724,49.5191,49.4631,49.4817,19659.0
2015-11-10 11:20:00,53.04,53.09,53.02,53.09,31409.0,49.4724,49.5191,49.4538,49.5191,31409.0
2015-11-10 11:25:00,53.09,53.12,53.05,53.12,132691.0,49.5191,49.547,49.4817,49.547,132691.0
2015-11-10 11:30:00,53.13,53.18,53.1,53.16,87978.0,49.5564,49.603,49.5284,49.5843,87978.0
2015-11-10 11:35:00,53.15,53.19,53.13,53.15,13654.0,49.575,49.6123,49.5564,49.575,13654.0
2015-11-10 11:40:00,53.16,53.27,53.16,53.24,12073.0,49.5843,49.6869,49.5843,49.659,12073.0
2015-11-10 11:45:00,53.24,53.25,53.18,53.19,26635.0,49.659,49.6683,49.603,49.6123,26635.0
2015-11-10 11:50:00,53.19,53.22,53.13,53.15,11337.0,49.6123,49.6403,49.5564,49.575,11337.0
2015-11-10 11:55:00,53.15,53.22,53.15,53.2,29230.0,49.575,49.6403,49.575,49.6217,29230.0
2015-11-10 12:00:00,53.2,53.2,53.16,53.2,19622.0,49.6217,49.6217,49.5843,49.6217,19622.0
2015-11-10 12:05:00,53.2,53.22,53.19,53.2,19414.0,49.6217,49.6403,49.6123,49.6217,19414.0
2015-11-10 12:10:00,53.19,53.21,53.18,53.21,5465.0,49.6123,49.631,49.603,49.631,5465.0
2015-11-10 12:15:00,53.2,53.2,53.16,53.18,19346.0,49.6217,49.6217,49.5843,49.603,19346.0
2015-11-10 12:20:00,53.19,53.19,53.12,53.13,9153.0,49.6123,49.6123,49.547,49.5564,9153.0
2015-11-10 12:25:00,53.12,53.14,53.11,53.11,15267.0,49.547,49.5657,49.5377,49.5377,15267.0
2015-11-10 12:30:00,53.1,53.15,53.09,53.12,26832.0,49.5284,49.575,49.5191,49.547,26832.0
2015-11-10 12:35:00,53.1,53.13,53.07,53.11,21255.0,49.5284,49.5564,49.5004,49.5377,21255.0
2015-11-10 12:40:00,53.11,53.15,53.1,53.11,29706.0,49.5377,49.575,49.5284,49.5377,29706.0
2015-11-10 12:45:00,53.09,53.12,53.08,53.11,10062.0,49.5191,49.547,49.5097,49.5377,10062.0
2015-11-10 12:50:00,53.11,53.11,53.06,53.06,11491.0,49.5377,49.5377,49.4911,49.4911,11491.0
2015-11-10 12:55:00,53.07,53.08,53.01,53.06,29542.0,49.5004,49.5097,49.4444,49.4911,29542.0
2015-11-10 13:00:00,53.07,53.11,53.06,53.1,19623.0,49.5004,49.5377,49.4911,49.5284,19623.0
2015-11-10 13:05:00,53.11,53.16,53.08,53.15,33343.0,49.5377,49.5843,49.5097,49.575,33343.0
2015-11-10 13:10:00,53.15,53.17,53.14,53.17,10682.0,49.575,49.5937,49.5657,49.5937,10682.0
2015-11-10 13:15:00,53.17,53.17,53.09,53.1,9959.0,49.5937,49.5937,49.5191,49.5284,9959.0
2015-11-10 13:20:00,53.11,53.14,53.06,53.14,19728.0,49.5377,49.5657,49.4911,49.5657,19728.0
2015-11-10 13:25:00,53.13,53.17,53.11,53.16,12656.0,49.5564,49.5937,49.5377,49.5843,12656.0
2015-11-10 13:30:00,53.17,53.18,53.09,53.09,14586.0,49.5937,49.603,49.5191,49.5191,14586.0
2015-11-10 13:35:00,53.09,53.18,53.09,53.17,17499.0,49.5191,49.603,49.5191,49.5937,17499.0
2015-11-10 13:40:00,53.18,53.18,53.13,53.17,17911.0,49.603,49.603,49.5564,49.5937,17911.0
2015-11-10 13:45:00,53.17,53.18,53.12,53.15,18446.0,49.5937,49.603,49.547,49.575,18446.0
2015-11-10 13:50:00,53.16,53.22,53.15,53.21,23299.0,49.5843,49.6403,49.575,49.631,23299.0
2015-11-10 13:55:00,53.21,53.23,53.19,53.2,13151.0,49.631,49.6496,49.6123,49.6217,13151.0
2015-11-10 14:00:00,53.19,53.21,53.13,53.16,17881.0,49.6123,49.631,49.5564,49.5843,17881.0
2015-11-10 14:05:00,53.16,53.19,53.15,53.19,16533.0,49.5843,49.6123,49.575,49.6123,16533.0
2015-11-10 14:10:00,53.19,53.2,53.12,53.16,16139.0,49.6123,49.6217,49.547,49.5843,16139.0
2015-11-10 14:15:00,53.16,53.18,53.14,53.18,11340.0,49.5843,49.603,49.5657,49.603,11340.0
2015-11-10 14:20:00,53.17,53.19,53.17,53.17,8340.0,49.5937,49.6123,49.5937,49.5937,8340.0
2015-11-10 14:25:00,53.17,53.18,53.09,53.12,12489.0,49.5937,49.603,49.5191,49.547,12489.0
2015-11-10 14:30:00,53.11,53.12,53.06,53.08,9559.0,49.5377,49.547,49.4911,49.5097,9559.0
2015-11-10 14:35:00,53.09,53.11,53.06,53.09,12025.0,49.5191,49.5377,49.4911,49.5191,12025.0
2015-11-10 14:40:00,53.1,53.14,53.08,53.14,21217.0,49.5284,49.5657,49.5097,49.5657,21217.0
2015-11-10 14:45:00,53.14,53.15,53.13,53.13,13076.0,49.5657,49.575,49.5564,49.5564,13076.0
2015-11-10 14:50:00,53.13,53.18,53.12,53.13,37076.0,49.5564,49.603,49.547,49.5564,37076.0
2015-11-10 14:55:00,53.14,53.17,53.12,53.17,13153.0,49.5657,49.5937,49.547,49.5937,13153.0
2015-11-10 15:00:00,53.16,53.2,53.16,53.18,26150.0,49.5843,49.6217,49.5843,49.603,26150.0
2015-11-10 15:05:00,53.18,53.27,53.17,53.25,38707.0,49.603,49.6869,49.5937,49.6683,38707.0
2015-11-10 15:10:00,53.25,53.28,53.24,53.28,26083.0,49.6683,49.6963,49.659,49.6963,26083.0
2015-11-10 15:15:00,53.28,53.28,53.2,53.21,19496.0,49.6963,49.6963,49.6217,49.631,19496.0
2015-11-10 15:20:00,53.2,53.24,53.18,53.18,23150.0,49.6217,49.659,49.603,49.603,23150.0
2015-11-10 15:25:00,53.18,53.2,53.16,53.2,22789.0,49.603,49.6217,49.5843,49.6217,22789.0
2015-11-10 15:30:00,53.2,53.27,53.18,53.23,35419.0,49.6217,49.6869,49.603,49.6496,35419.0
2015-11-10 15:35:00,53.23,53.24,53.2,53.22,51173.0,49.6496,49.659,49.6217,49.6403,51173.0
2015-11-10 15:40:00,53.23,53.33,53.22,53.29,104293.0,49.6496,49.7429,49.6403,49.7056,104293.0
2015-11-10 15:45:00,53.3,53.37,53.29,53.35,148909.0,49.7149,49.7802,49.7056,49.7616,148909.0
2015-11-10 15:50:00,53.35,53.36,53.31,53.32,68201.0,49.7616,49.7709,49.7243,49.7336,68201.0
2015-11-10 15:55:00,53.31,53.39,53.31,53.39,149427.0,49.7243,49.7989,49.7243,49.7989,149427.0
2015-11-11 09:30:00,53.46,53.59,53.32,53.45,27051.0,49.8642,49.9854,49.7336,49.8548,27051.0
2015-11-11 09:35:00,53.47,53.6,53.43,53.51,34221.0,49.8735,49.9947,49.8362,49.9108,34221.0
2015-11-11 09:40:00,53.51,53.7,53.5,53.69,41301.0,49.9108,50.088,49.9015,50.0787,41301.0
2015-11-11 09:45:00,53.67,53.73,53.6,53.62,25134.0,50.06,50.116,49.9947,50.0134,25134.0
2015-11-11 09:50:00,53.6,53.64,53.5,53.51,46352.0,49.9947,50.0321,49.9015,49.9108,46352.0
2015-11-11 09:55:00,53.51,53.53,53.42,53.42,19058.0,49.9108,49.9295,49.8269,49.8269,19058.0
2015-11-11 10:00:00,53.41,53.47,53.41,53.43,15216.0,49.8175,49.8735,49.8175,49.8362,15216.0
2015-11-11 10:05:00,53.42,53.65,53.41,53.62,52808.0,49.8269,50.0414,49.8175,50.0134,52808.0
2015-11-11 10:10:00,53.61,53.65,53.56,53.57,61289.0,50.0041,50.0414,49.9574,49.9668,61289.0
2015-11-11 10:15:00,53.56,53.58,53.53,53.56,69769.0,49.9574,49.9761,49.9295,49.9574,69769.0
2015-11-11 10:20:00,53.57,53.62,53.53,53.59,29117.0,49.9668,50.0134,49.9295,49.9854,29117.0
2015-11-11 10:25:00,53.59,53.66,53.58,53.6,45088.0,49.9854,50.0507,49.9761,49.9947,45088.0
2015-11-11 10:30:00,53.59,53.6,53.53,53.54,36343.0,49.9854,49.9947,49.9295,49.9388,36343.0
2015-11-11 10:35:00,53.53,53.56,53.48,53.55,58209.0,49.9295,49.9574,49.8828,49.9481,58209.0
2015-11-11 10:40:00,53.55,53.56,53.45,53.53,14082.0,49.9481,49.9574,49.8548,49.9295,14082.0
2015-11-11 10:45:00,53.52,53.64,53.5,53.6,99887.0,49.9201,50.0321,49.9015,49.9947,99887.0
2015-11-11 10:50:00,53.6,53.6,53.56,53.57,22936.0,49.9947,49.9947,49.9574,49.9668,22936.0
2015-11-11 10:55:00,53.57,53.64,53.52,53.53,24654.0,49.9668,50.0321,49.9201,49.9295,24654.0
2015-11-11 11:00:00,53.53,53.55,53.49,53.49,25142.0,49.9295,49.9481,49.8921,49.8921,25142.0
2015-11-11 11:05:00,53.48,53.49,53.42,53.43,16866.0,49.8828,49.8921,49.8269,49.8362,16866.0
2015-11-11 11:10:00,53.43,53.56,53.41,53.56,14194.0,49.8362,49.9574,49.8175,49.9574,14194.0
2015-11-11 11:15:00,53.56,53.56,53.52,53.55,19124.0,49.9574,49.9574,49.9201,49.9481,19124.0
2015-11-11 11:20:00,53.55,53.56,53.49,53.53,24486.0,49.9481,49.9574,49.8921,49.9295,24486.0
2015-11-11 11:25:00,53.53,53.56,53.5,53.54,29683.0,49.9295,49.9574,49.9015,49.9388,29683.0
2015-11-11 11:30:00,53.55,53.57,53.48,53.48,18719.0,49.9481,49.9668,49.8828,49.8828,18719.0
2015-11-11 11:35:00,53.49,53.56,53.48,53.55,40451.0,49.8921,49.9574,49.8828,49.9481,40451.0
2015-11-11 11:40:00,53.56,53.57,53.54,53.57,17006.0,49.9574,49.9668,49.9388,49.9668,17006.0
2015-11-11 11:45:00,53.57,53.57,53.54,53.56,18912.0,49.9668,49.9668,49.9388,49.9574,18912.0
2015-11-11 11:50:00,53.56,53.6,53.55,53.55,7761.0,49.9574,49.9947,49.9481,49.9481,7761.0
2015-11-11 11:55:00,53.55,53.57,53.54,53.56,18298.0,49.9481,49.9668,49.9388,49.9574,18298.0
2015-11-11 12:00:00,53.57,53.58,53.51,53.54,16996.0,49.9668,49.9761,49.9108,49.9388,16996.0
2015-11-11 12:05:00,53.54,53.55,53.45,53.45,8314.0,49.9388,49.9481,49.8548,49.8548,8314.0
2015-11-11 12:10:00,53.46,53.46,53.39,53.39,10800.0,49.8642,49.8642,49.7989,49.7989,10800.0
2015-11-11 12:15:00,53.39,53.48,53.37,53.45,17794.0,49.7989,49.8828,49.7802,49.8548,17794.0
2015-11-11 12:20:00,53.45,53.49,53.44,53.45,8039.0,49.8548,49.8921,49.8455,49.8548,8039.0
2015-11-11 12:25:00,53.45,53.51,53.44,53.44,10985.0,49.8548,49.9108,49.8455,49.8455,10985.0
2015-11-11 12:30:00,53.44,53.45,53.4,53.4,14121.0,49.8455,49.8548,49.8082,49.8082,14121.0
2015-11-11 12:35:00,53.41,53.5,53.41,53.5,24582.0,49.8175,49.9015,49.8175,49.9015,24582.0
2015-11-11 12:40:00,53.5,53.53,53.49,53.53,11065.0,49.9015,49.9295,49.8921,49.9295,11065.0
2015-11-11 12:45:00,53.52,53.52,53.49,53.5,9009.0,49.9201,49.9201,49.8921,49.9015,9009.0
2015-11-11 12:50:00,53.49,53.55,53.48,53.55,12742.0,49.8921,49.9481,49.8828,49.9481,12742.0
2015-11-11 12:55:00,53.54,53.58,53.53,53.56,13135.0,49.9388,49.9761,49.9295,49.9574,13135.0
2015-11-11 13:00:00,53.55,53.56,53.52,53.56,18100.0,49.9481,49.9574,49.9201,49.9574,18100.0
2015-11-11 13:05:00,53.56,53.56,53.48,53.5,19736.0,49.9574,49.9574,49.8828,49.9015,19736.0
2015-11-11 13:10:00,53.5,53.5,53.48,53.5,17625.0,49.9015,49.9015,49.8828,49.9015,17625.0
2015-11-11 13:15:00,53.5,53.53,53.49,53.51,10031.0,49.9015,49.9295,49.8921,49.9108,10031.0
2015-11-11 13:20:00,53.51,53.53,53.48,53.52,12985.0,49.9108,49.9295,49.8828,49.9201,12985.0
2015-11-11 13:25:00,53.51,53.51,53.45,53.5,23838.0,49.9108,49.9108,49.8548,49.9015,23838.0
2015-11-11 13:30:00,53.5,53.52,53.49,53.52,15798.0,49.9015,49.9201,49.8921,49.9201,15798.0
2015-11-11 13:35:00,53.52,53.54,53.49,53.54,8548.0,49.9201,49.9388,49.8921,49.9388,8548.0
2015-11-11 13:40:00,53.55,53.62,53.55,53.61,15084.0,49.9481,50.0134,49.9481,50.0041,15084.0
2015-11-11 13:45:00,53.61,53.64,53.58,53.63,9515.0,50.0041,50.0321,49.9761,50.0227,9515.0
2015-11-11 13:50:00,53.63,53.64,53.61,53.64,9040.0,50.0227,50.0321,50.0041,50.0321,9040.0
2015-11-11 13:55:00,53.63,53.65,53.58,53.59,13297.0,50.0227,50.0414,49.9761,49.9854,13297.0
2015-11-11 14:00:00,53.59,53.61,53.54,53.56,12675.0,49.9854,50.0041,49.9388,49.9574,12675.0
2015-11-11 14:05:00,53.57,53.61,53.56,53.59,19315.0,49.9668,50.0041,49.9574,49.9854,19315.0
2015-11-11 14:10:00,53.6,53.68,53.59,53.68,9478.0,49.9947,50.0694,49.9854,50.0694,9478.0
2015-11-11 14:15:00,53.67,53.68,53.61,53.63,17392.0,50.06,50.0694,50.0041,50.0227,17392.0
2015-11-11 14:20:00,53.63,53.65,53.61,53.64,15127.0,50.0227,50.0414,50.0041,50.0321,15127.0
2015-11-11 14:25:00,53.65,53.74,53.64,53.74,14987.0,50.0414,50.1253,50.0321,50.1253,14987.0
2015-11-11 14:30:00,53.75,53.79,53.75,53.76,12422.0,50.1347,50.172,50.1347,50.144,12422.0
2015-11-11 14:35:00,53.76,53.76,53.68,53.69,21827.0,50.144,50.144,50.0694,50.0787,21827.0
2015-11-11 14:40:00,53.69,53.71,53.62,53.63,16794.0,50.0787,50.0974,50.0134,50.0227,16794.0
2015-11-11 14:45:00,53.63,53.67,53.61,53.65,16283.0,50.0227,50.06,50.0041,50.0414,16283.0
2015-11-11 14:50:00,53.65,53.73,53.65,53.73,17708.0,50.0414,50.116,50.0414,50.116,17708.0
2015-11-11 14:55:00,53.72,53.72,53.6,53.6,12941.0,50.1067,50.1067,49.9947,49.9947,12941.0
2015-11-11 15:00:00,53.6,53.65,53.6,53.65,15851.0,49.9947,50.0414,49.9947,50.0414,15851.0
2015-11-11 15:05:00,53.66,53.68,53.6,53.6,20268.0,50.0507,50.0694,49.9947,49.9947,20268.0
2015-11-11 15:10:00,53.6,53.65,53.59,53.65,19141.0,49.9947,50.0414,49.9854,50.0414,19141.0
2015-11-11 15:15:00,53.65,53.65,53.59,53.61,25097.0,50.0414,50.0414,49.9854,50.0041,25097.0
2015-11-11 15:20:00,53.62,53.64,53.61,53.63,14093.0,50.0134,50.0321,50.0041,50.0227,14093.0
2015-11-11 15:25:00,53.63,53.7,53.62,53.69,32166.0,50.0227,50.088,50.0134,50.0787,32166.0
2015-11-11 15:30:00,53.7,53.71,53.62,53.63,23757.0,50.088,50.0974,50.0134,50.0227,23757.0
2015-11-11 15:35:00,53.63,53.66,53.59,53.64,39864.0,50.0227,50.0507,49.9854,50.0321,39864.0
2015-11-11 15:40:00,53.64,53.68,53.6,53.66,37666.0,50.0321,50.0694,49.9947,50.0507,37666.0
2015-11-11 15:45:00,53.66,53.67,53.59,53.6,53270.0,50.0507,50.06,49.9854,49.9947,53270.0
2015-11-11 15:50:00,53.6,53.64,53.59,53.6,59274.0,49.9947,50.0321,49.9854,49.9947,59274.0
2015-11-11 15:55:00,53.6,53.71,53.59,53.67,202184.0,49.9947,50.0974,49.9854,50.06,202184.0
2015-11-12 09:30:00,53.56,53.95,53.46,53.94,29372.0,49.9574,50.3212,49.8642,50.3119,29372.0
2015-11-12 09:35:00,53.85,54.0,53.83,53.97,15557.0,50.2279,50.3678,50.2093,50.3399,15557.0
2015-11-12 09:40:00,53.98,54.12,53.98,54.01,35295.0,50.3492,50.4798,50.3492,50.3772,35295.0
2015-11-12 09:45:00,53.99,54.0,53.84,53.84,26278.0,50.3585,50.3678,50.2186,50.2186,26278.0
2015-11-12 09:50:00,53.84,53.84,53.7,53.71,13353.0,50.2186,50.2186,50.088,50.0974,13353.0
2015-11-12 09:55:00,53.69,53.69,53.57,53.6,23676.0,50.0787,50.0787,49.9668,49.9947,23676.0
2015-11-12 10:00:00,53.6,53.64,53.42,53.47,18703.0,49.9947,50.0321,49.8269,49.8735,18703.0
2015-11-12 10:05:00,53.48,53.54,53.48,53.5,6768.0,49.8828,49.9388,49.8828,49.9015,6768.0
2015-11-12 10:10:00,53.5,53.5,53.4,53.41,15766.0,49.9015,49.9015,49.8082,49.8175,15766.0
2015-11-12 10:15:00,53.42,53.42,53.34,53.36,10056.0,49.8269,49.8269,49.7522,49.7709,10056.0
2015-11-12 10:20:00,53.36,53.39,53.33,53.38,22082.0,49.7709,49.7989,49.7429,49.7895,22082.0
2015-11-12 10:25:00,53.37,53.4,53.34,53.39,9092.0,49.7802,49.8082,49.7522,49.7989,9092.0
2015-11-12 10:30:00,53.4,53.46,53.36,53.46,13977.0,49.8082,49.8642,49.7709,49.8642,13977.0
2015-11-12 10:35:00,53.46,53.5,53.45,53.47,13648.0,49.8642,49.9015,49.8548,49.8735,13648.0
2015-11-12 10:40:00,53.47,53.48,53.43,53.45,16284.0,49.8735,49.8828,49.8362,49.8548,16284.0
2015-11-12 10:45:00,53.45,53.52,53.44,53.51,25819.0,49.8548,49.9201,49.8455,49.9108,25819.0
2015-11-12 10:50:00,53.52,53.55,53.49,53.54,12816.0,49.9201,49.9481,49.8921,49.9388,12816.0
2015-11-12 10:55:00,53.55,53.62,53.48,53.51,18906.0,49.9481,50.0134,49.8828,49.9108,18906.0
2015-11-12 11:00:00,53.5,53.56,53.49,53.55,10303.0,49.9015,49.9574,49.8921,49.9481,10303.0
2015-11-12 11:05:00,53.55,53.55,53.51,53.55,11274.0,49.9481,49.9481,49.9108,49.9481,11274.0
2015-11-12 11:10:00,53.54,53.55,53.49,53.52,14242.0,49.9388,49.9481,49.8921,49.9201,14242.0
2015-11-12 11:15:00,53.52,53.52,53.49,53.5,23335.0,49.9201,49.9201,49.8921,49.9015,23335.0
2015-11-12 11:20:00,53.51,53.52,53.49,53.5,23560.0,49.9108,49.9201,49.8921,49.9015,23560.0
2015-11-12 11:25:00,53.5,53.54,53.49,53.5,15481.0,49.9015,49.9388,49.8921,49.9015,15481.0
2015-11-12 11:30:00,53.5,53.53,53.48,53.5,31573.0,49.9015,49.9295,49.8828,49.9015,31573.0
2015-11-12 11:35:00,53.51,53.54,53.5,53.51,5979.0,49.9108,49.9388,49.9015,49.9108,5979.0
2015-11-12 11:40:00,53.51,53.51,53.49,53.5,19993.0,49.9108,49.9108,49.8921,49.9015,19993.0
2015-11-12 11:45:00,53.5,53.5,53.36,53.4,13992.0,49.9015,49.9015,49.7709,49.8082,13992.0
2015-11-12 11:50:00,53.39,53.39,53.28,53.29,7159.0,49.7989,49.7989,49.6963,49.7056,7159.0
2015-11-12 11:55:00,53.28,53.3,53.27,53.28,6172.0,49.6963,49.7149,49.6869,49.6963,6172.0
2015-11-12 12:00:00,53.28,53.28,53.21,53.21,6003.0,49.6963,49.6963,49.631,49.631,6003.0
2015-11-12 12:05:00,53.21,53.21,53.15,53.16,7753.0,49.631,49.631,49.575,49.5843,7753.0
2015-11-12 12:10:00,53.16,53.16,53.06,53.07,8115.0,49.5843,49.5843,49.4911,49.5004,8115.0
2015-11-12 12:15:00,53.06,53.08,53.04,53.06,10757.0,49.4911,49.5097,49.4724,49.4911,10757.0
2015-11-12 12:20:00,53.07,53.07,52.97,53.0,15343.0,49.5004,49.5004,49.4071,49.4351,15343.0
2015-11-12 12:25:00,52.99,53.01,52.97,52.98,12268.0,49.4258,49.4444,49.4071,49.4165,12268.0
2015-11-12 12:30:00,52.97,52.97,52.9,52.93,13130.0,49.4071,49.4071,49.3418,49.3698,13130.0
2015-11-12 12:35:00,52.93,52.94,52.85,52.86,8544.0,49.3698,49.3791,49.2952,49.3045,8544.0
2015-11-12 12:40:00,52.86,52.89,52.85,52.89,17128.0,49.3045,49.3325,49.2952,49.3325,17128.0
2015-11-12 12:45:00,52.89,52.91,52.88,52.91,11733.0,49.3325,49.3512,49.3232,49.3512,11733.0
2015-11-12 12:50:00,52.91,52.97,52.91,52.93,15351.0,49.3512,49.4071,49.3512,49.3698,15351.0
2015-11-12 12:55:00,52.92,52.92,52.89,52.91,10558.0,49.3605,49.3605,49.3325,49.3512,10558.0
2015-11-12 13:00:00,52.91,52.97,52.9,52.94,16481.0,49.3512,49.4071,49.3418,49.3791,16481.0
2015-11-12 13:05:00,52.94,52.94,52.84,52.84,10414.0,49.3791,49.3791,49.2859,49.2859,10414.0
2015-11-12 13:10:00,52.85,52.94,52.84,52.92,14552.0,49.2952,49.3791,49.2859,49.3605,14552.0
2015-11-12 13:15:00,52.92,52.98,52.92,52.96,12807.0,49.3605,49.4165,49.3605,49.3978,12807.0
2015-11-12 13:20:00,52.97,52.97,52.84,52.85,10184.0,49.4071,49.4071,49.2859,49.2952,10184.0
2015-11-12 13:25:00,52.85,52.89,52.82,52.89,19542.0,49.2952,49.3325,49.2672,49.3325,19542.0
2015-11-12 13:30:00,52.89,52.89,52.86,52.87,12321.0,49.3325,49.3325,49.3045,49.3139,12321.0
2015-11-12 13:35:00,52.88,52.94,52.88,52.94,12739.0,49.3232,49.3791,49.3232,49.3791,12739.0
2015-11-12 13:40:00,52.95,52.95,52.91,52.91,9096.0,49.3885,49.3885,49.3512,49.3512,9096.0
2015-11-12 13:45:00,52.9,52.96,52.87,52.95,13219.0,49.3418,49.3978,49.3139,49.3885,13219.0
2015-11-12 13:50:00,52.95,52.99,52.94,52.99,8890.0,49.3885,49.4258,49.3791,49.4258,8890.0
2015-11-12 13:55:00,52.98,53.04,52.98,53.01,7749.0,49.4165,49.4724,49.4165,49.4444,7749.0
2015-11-12 14:00:00,53.0,53.02,52.95,52.99,13532.0,49.4351,49.4538,49.3885,49.4258,13532.0
2015-11-12 14:05:00,52.99,53.0,52.94,52.99,8593.0,49.4258,49.4351,49.3791,49.4258,8593.0
2015-11-12 14:10:00,52.99,52.99,52.94,52.95,5228.0,49.4258,49.4258,49.3791,49.3885,5228.0
2015-11-12 14:15:00,52.95,52.95,52.89,52.9,15654.0,49.3885,49.3885,49.3325,49.3418,15654.0
2015-11-12 14:20:00,52.91,52.92,52.87,52.91,22742.0,49.3512,49.3605,49.3139,49.3512,22742.0
2015-11-12 14:25:00,52.91,53.02,52.91,53.02,35191.0,49.3512,49.4538,49.3512,49.4538,35191.0
2015-11-12 14:30:00,53.03,53.04,52.98,52.98,18366.0,49.4631,49.4724,49.4165,49.4165,18366.0
2015-11-12 14:35:00,52.99,53.02,52.99,53.0,13063.0,49.4258,49.4538,49.4258,49.4351,13063.0
2015-11-12 14:40:00,53.0,53.01,52.97,53.0,15846.0,49.4351,49.4444,49.4071,49.4351,15846.0
2015-11-12 14:45:00,53.0,53.01,52.98,52.99,12199.0,49.4351,49.4444,49.4165,49.4258,12199.0
2015-11-12 14:50:00,52.98,52.98,52.9,52.91,14302.0,49.4165,49.4165,49.3418,49.3512,14302.0
2015-11-12 14:55:00,52.91,52.97,52.88,52.97,10938.0,49.3512,49.4071,49.3232,49.4071,10938.0
2015-11-12 15:00:00,52.96,53.0,52.95,52.97,13726.0,49.3978,49.4351,49.3885,49.4071,13726.0
2015-11-12 15:05:00,52.96,52.97,52.92,52.93,9581.0,49.3978,49.4071,49.3605,49.3698,9581.0
2015-11-12 15:10:00,52.93,52.94,52.89,52.94,17130.0,49.3698,49.3791,49.3325,49.3791,17130.0
2015-11-12 15:15:00,52.95,53.01,52.92,53.01,36068.0,49.3885,49.4444,49.3605,49.4444,36068.0
2015-11-12 15:20:00,53.01,53.02,52.97,53.02,28252.0,49.4444,49.4538,49.4071,49.4538,28252.0
2015-11-12 15:25:00,53.02,53.04,52.99,53.02,29479.0,49.4538,49.4724,49.4258,49.4538,29479.0
2015-11-12 15:30:00,53.02,53.03,52.93,52.94,28090.0,49.4538,49.4631,49.3698,49.3791,28090.0
2015-11-12 15:35:00,52.94,52.98,52.92,52.94,21303.0,49.3791,49.4165,49.3605,49.3791,21303.0
2015-11-12 15:40:00,52.92,52.92,52.83,52.84,34010.0,49.3605,49.3605,49.2765,49.2859,34010.0
2015-11-12 15:45:00,52.84,52.86,52.82,52.82,34529.0,49.2859,49.3045,49.2672,49.2672,34529.0
2015-11-12 15:50:00,52.83,52.85,52.79,52.81,52778.0,49.2765,49.2952,49.2392,49.2579,52778.0
2015-11-12 15:55:00,52.81,52.85,52.77,52.79,99312.0,49.2579,49.2952,49.2206,49.2392,99312.0
2015-11-13 09:30:00,52.79,53.19,52.71,53.08,30299.0,49.2392,49.6123,49.1646,49.5097,30299.0
2015-11-13 09:35:00,53.07,53.12,52.95,53.04,30964.0,49.5004,49.547,49.3885,49.4724,30964.0
2015-11-13 09:40:00,53.06,53.32,53.06,53.23,15246.0,49.4911,49.7336,49.4911,49.6496,15246.0
2015-11-13 09:45:00,53.25,53.29,53.22,53.25,11379.0,49.6683,49.7056,49.6403,49.6683,11379.0
2015-11-13 09:50:00,53.26,53.28,53.2,53.22,15734.0,49.6776,49.6963,49.6217,49.6403,15734.0
2015-11-13 09:55:00,53.19,53.28,53.17,53.17,8131.0,49.6123,49.6963,49.5937,49.5937,8131.0
2015-11-13 10:00:00,53.16,53.19,53.01,53.07,19810.0,49.5843,49.6123,49.4444,49.5004,19810.0
2015-11-13 10:05:00,53.07,53.07,52.95,52.97,10451.0,49.5004,49.5004,49.3885,49.4071,10451.0
2015-11-13 10:10:00,52.97,52.98,52.91,52.94,12766.0,49.4071,49.4165,49.3512,49.3791,12766.0
2015-11-13 10:15:00,52.92,52.92,52.82,52.88,27857.0,49.3605,49.3605,49.2672,49.3232,27857.0
2015-11-13 10:20:00,52.9,53.02,52.9,53.02,11337.0,49.3418,49.4538,49.3418,49.4538,11337.0
2015-11-13 10:25:00,53.01,53.03,52.89,52.91,24197.0,49.4444,49.4631,49.3325,49.3512,24197.0
2015-11-13 10:30:00,52.92,52.96,52.88,52.88,29874.0,49.3605,49.3978,49.3232,49.3232,29874.0
2015-11-13 10:35:00,52.89,53.03,52.89,53.02,12097.0,49.3325,49.4631,49.3325,49.4538,12097.0
2015-11-13 10:40:00,53.02,53.02,52.92,52.93,12530.0,49.4538,49.4538,49.3605,49.3698,12530.0
2015-11-13 10:45:00,52.9,52.95,52.87,52.93,27512.0,49.3418,49.3885,49.3139,49.3698,27512.0
2015-11-13 10:50:00,52.92,52.94,52.89,52.92,12759.0,49.3605,49.3791,49.3325,49.3605,12759.0
2015-11-13 10:55:00,52.94,52.95,52.86,52.91,14832.0,49.3791,49.3885,49.3045,49.3512,14832.0
2015-11-13 11:00:00,52.9,52.96,52.89,52.95,9221.0,49.3418,49.3978,49.3325,49.3885,9221.0
2015-11-13 11:05:00,52.95,52.95,52.91,52.92,6431.0,49.3885,49.3885,49.3512,49.3605,6431.0
2015-11-13 11:10:00,52.93,52.93,52.83,52.83,13457.0,49.3698,49.3698,49.2765,49.2765,13457.0
2015-11-13 11:15:00,52.84,52.85,52.78,52.79,10739.0,49.2859,49.2952,49.2299,49.2392,10739.0
2015-11-13 11:20:00,52.81,52.84,52.8,52.82,13650.0,49.2579,49.2859,49.2486,49.2672,13650.0
2015-11-13 11:25:00,52.81,52.82,52.75,52.76,10202.0,49.2579,49.2672,49.2019,49.2112,10202.0
2015-11-13 11:30:00,52.76,52.8,52.75,52.78,8645.0,49.2112,49.2486,49.2019,49.2299,8645.0
2015-11-13 11:35:00,52.78,52.78,52.71,52.72,13162.0,49.2299,49.2299,49.1646,49.1739,13162.0
2015-11-13 11:40:00,52.72,52.75,52.7,52.74,7884.0,49.1739,49.2019,49.1553,49.1926,7884.0
2015-11-13 11:45:00,52.73,52.73,52.67,52.67,12916.0,49.1833,49.1833,49.1273,49.1273,12916.0
2015-11-13 11:50:00,52.68,52.69,52.64,52.64,9287.0,49.1366,49.146,49.0993,49.0993,9287.0
2015-11-13 11:55:00,52.64,52.65,52.61,52.64,10785.0,49.0993,49.1086,49.0713,49.0993,10785.0
2015-11-13 12:00:00,52.64,52.64,52.59,52.61,16335.0,49.0993,49.0993,49.0527,49.0713,16335.0
2015-11-13 12:05:00,52.61,52.64,52.58,52.64,8207.0,49.0713,49.0993,49.0434,49.0993,8207.0
2015-11-13 12:10:00,52.64,52.71,52.64,52.71,7393.0,49.0993,49.1646,49.0993,49.1646,7393.0
2015-11-13 12:15:00,52.72,52.72,52.66,52.66,10839.0,49.1739,49.1739,49.118,49.118,10839.0
2015-11-13 12:20:00,52.67,52.71,52.66,52.66,4940.0,49.1273,49.1646,49.118,49.118,4940.0
2015-11-13 12:25:00,52.66,52.66,52.57,52.57,8842.0,49.118,49.118,49.034,49.034,8842.0
2015-11-13 12:30:00,52.58,52.6,52.57,52.6,8265.0,49.0434,49.062,49.034,49.062,8265.0
2015-11-13 12:35:00,52.6,52.6,52.52,52.53,7621.0,49.062,49.062,48.9874,48.9967,7621.0
2015-11-13 12:40:00,52.53,52.56,52.53,52.53,9840.0,48.9967,49.0247,48.9967,48.9967,9840.0
2015-11-13 12:45:00,52.53,52.54,52.46,52.47,14916.0,48.9967,49.006,48.9314,48.9408,14916.0
2015-11-13 12:50:00,52.47,52.49,52.46,52.49,5265.0,48.9408,48.9594,48.9314,48.9594,5265.0
2015-11-13 12:55:00,52.49,52.49,52.46,52.46,7332.0,48.9594,48.9594,48.9314,48.9314,7332.0
2015-11-13 13:00:00,52.47,52.56,52.47,52.56,19332.0,48.9408,49.0247,48.9408,49.0247,19332.0
2015-11-13 13:05:00,52.56,52.58,52.48,52.51,14402.0,49.0247,49.0434,48.9501,48.9781,14402.0
2015-11-13 13:10:00,52.52,52.53,52.51,52.53,4754.0,48.9874,48.9967,48.9781,48.9967,4754.0
2015-11-13 13:15:00,52.53,52.63,52.53,52.61,9590.0,48.9967,49.09,48.9967,49.0713,9590.0
2015-11-13 13:20:00,52.6,52.61,52.57,52.59,8042.0,49.062,49.0713,49.034,49.0527,8042.0
2015-11-13 13:25:00,52.6,52.6,52.58,52.58,8349.0,49.062,49.062,49.0434,49.0434,8349.0
2015-11-13 13:30:00,52.59,52.6,52.57,52.58,6879.0,49.0527,49.062,49.034,49.0434,6879.0
2015-11-13 13:35:00,52.58,52.58,52.51,52.57,10946.0,49.0434,49.0434,48.9781,49.034,10946.0
2015-11-13 13:40:00,52.58,52.64,52.58,52.58,8386.0,49.0434,49.0993,49.0434,49.0434,8386.0
2015-11-13 13:45:00,52.58,52.61,52.54,52.55,7412.0,49.0434,49.0713,49.006,49.0154,7412.0
2015-11-13 13:50:00,52.56,52.58,52.53,52.54,20311.0,49.0247,49.0434,48.9967,49.006,20311.0
2015-11-13 13:55:00,52.54,52.56,52.47,52.49,13393.0,49.006,49.0247,48.9408,48.9594,13393.0
2015-11-13 14:00:00,52.48,52.52,52.48,52.51,13798.0,48.9501,48.9874,48.9501,48.9781,13798.0
2015-11-13 14:05:00,52.51,52.55,52.46,52.47,27786.0,48.9781,49.0154,48.9314,48.9408,27786.0
2015-11-13 14:10:00,52.46,52.51,52.45,52.51,14549.0,48.9314,48.9781,48.9221,48.9781,14549.0
2015-11-13 14:15:00,52.51,52.52,52.47,52.5,9236.0,48.9781,48.9874,48.9408,48.9687,9236.0
2015-11-13 14:20:00,52.51,52.53,52.49,52.49,10478.0,48.9781,48.9967,48.9594,48.9594,10478.0
2015-11-13 14:25:00,52.49,52.49,52.45,52.45,8372.0,48.9594,48.9594,48.9221,48.9221,8372.0
2015-11-13 14:30:00,52.46,52.51,52.44,52.44,12505.0,48.9314,48.9781,48.9128,48.9128,12505.0
2015-11-13 14:35:00,52.45,52.46,52.4,52.41,10117.0,48.9221,48.9314,48.8755,48.8848,10117.0
2015-11-13 14:40:00,52.41,52.42,52.39,52.41,6420.0,48.8848,48.8941,48.8661,48.8848,6420.0
2015-11-13 14:45:00,52.4,52.4,52.31,52.34,14083.0,48.8755,48.8755,48.7915,48.8195,14083.0
2015-11-13 14:50:00,52.33,52.35,52.25,52.27,18060.0,48.8102,48.8288,48.7356,48.7542,18060.0
2015-11-13 14:55:00,52.28,52.28,52.24,52.26,14779.0,48.7635,48.7635,48.7262,48.7449,14779.0
2015-11-13 15:00:00,52.26,52.32,52.26,52.31,16725.0,48.7449,48.8008,48.7449,48.7915,16725.0
2015-11-13 15:05:00,52.3,52.31,52.26,52.26,14338.0,48.7822,48.7915,48.7449,48.7449,14338.0
2015-11-13 15:10:00,52.26,52.26,52.23,52.25,16846.0,48.7449,48.7449,48.7169,48.7356,16846.0
2015-11-13 15:15:00,52.25,52.25,52.13,52.14,30938.0,48.7356,48.7356,48.6236,48.633,30938.0
2015-11-13 15:20:00,52.15,52.2,52.15,52.16,20431.0,48.6423,48.6889,48.6423,48.6516,20431.0
2015-11-13 15:25:00,52.17,52.19,52.14,52.17,15804.0,48.6609,48.6796,48.633,48.6609,15804.0
2015-11-13 15:30:00,52.17,52.22,52.15,52.18,32331.0,48.6609,48.7076,48.6423,48.6703,32331.0
2015-11-13 15:35:00,52.18,52.27,52.17,52.27,48682.0,48.6703,48.7542,48.6609,48.7542,48682.0
2015-11-13 15:40:00,52.26,52.35,52.2,52.25,75240.0,48.7449,48.8288,48.6889,48.7356,75240.0
2015-11-13 15:45:00,52.24,52.29,52.21,52.28,84051.0,48.7262,48.7729,48.6982,48.7635,84051.0
2015-11-13 15:50:00,52.28,52.3,52.27,52.3,75248.0,48.7635,48.7822,48.7542,48.7822,75248.0
2015-11-13 15:55:00,52.3,52.33,52.28,52.29,131838.0,48.7822,48.8102,48.7635,48.7729,131838.0
2015-11-16 09:30:00,52.22,52.46,52.05,52.37,27593.0,48.7076,48.9314,48.549,48.8475,27593.0
2015-11-16 09:35:00,52.35,52.75,52.35,52.75,20205.0,48.8288,49.2019,48.8288,49.2019,20205.0
2015-11-16 09:40:00,52.77,52.83,52.67,52.7,11610.0,49.2206,49.2765,49.1273,49.1553,11610.0
2015-11-16 09:45:00,52.67,52.7,52.58,52.66,21171.0,49.1273,49.1553,49.0434,49.118,21171.0
2015-11-16 09:50:00,52.65,52.74,52.61,52.72,19290.0,49.1086,49.1926,49.0713,49.1739,19290.0
2015-11-16 09:55:00,52.72,52.74,52.69,52.7,14477.0,49.1739,49.1926,49.146,49.1553,14477.0
2015-11-16 10:00:00,52.72,52.75,52.72,52.75,20781.0,49.1739,49.2019,49.1739,49.2019,20781.0
2015-11-16 10:05:00,52.77,52.9,52.76,52.83,29759.0,49.2206,49.3418,49.2112,49.2765,29759.0
2015-11-16 10:10:00,52.83,52.86,52.76,52.76,12143.0,49.2765,49.3045,49.2112,49.2112,12143.0
2015-11-16 10:15:00,52.76,52.76,52.63,52.64,9229.0,49.2112,49.2112,49.09,49.0993,9229.0
2015-11-16 10:20:00,52.62,52.7,52.57,52.69,25322.0,49.0807,49.1553,49.034,49.146,25322.0
2015-11-16 10:25:00,52.68,52.68,52.63,52.65,7943.0,49.1366,49.1366,49.09,49.1086,7943.0
2015-11-16 10:30:00,52.66,52.77,52.66,52.77,8018.0,49.118,49.2206,49.118,49.2206,8018.0
2015-11-16 10:35:00,52.76,52.82,52.75,52.81,9669.0,49.2112,49.2672,49.2019,49.2579,9669.0
2015-11-16 10:40:00,52.83,52.85,52.79,52.81,11923.0,49.2765,49.2952,49.2392,49.2579,11923.0
2015-11-16 10:45:00,52.82,52.83,52.8,52.81,17770.0,49.2672,49.2765,49.2486,49.2579,17770.0
2015-11-16 10:50:00,52.8,52.8,52.71,52.74,9554.0,49.2486,49.2486,49.1646,49.1926,9554.0
2015-11-16 10:55:00,52.74,52.79,52.71,52.78,15828.0,49.1926,49.2392,49.1646,49.2299,15828.0
2015-11-16 11:00:00,52.78,52.9,52.78,52.84,26899.0,49.2299,49.3418,49.2299,49.2859,26899.0
2015-11-16 11:05:00,52.84,52.85,52.81,52.82,7187.0,49.2859,49.2952,49.2579,49.2672,7187.0
2015-11-16 11:10:00,52.82,52.9,52.81,52.87,16834.0,49.2672,49.3418,49.2579,49.3139,16834.0
2015-11-16 11:15:00,52.87,52.89,52.86,52.88,13468.0,49.3139,49.3325,49.3045,49.3232,13468.0
2015-11-16 11:20:00,52.88,52.89,52.84,52.86,21563.0,49.3232,49.3325,49.2859,49.3045,21563.0
2015-11-16 11:25:00,52.86,52.86,52.83,52.84,17573.0,49.3045,49.3045,49.2765,49.2859,17573.0
2015-11-16 11:30:00,52.86,52.96,52.86,52.91,16497.0,49.3045,49.3978,49.3045,49.3512,16497.0
2015-11-16 11:35:00,52.91,52.97,52.89,52.97,8428.0,49.3512,49.4071,49.3325,49.4071,8428.0
2015-11-16 11:40:00,52.98,53.0,52.94,52.96,12061.0,49.4165,49.4351,49.3791,49.3978,12061.0
2015-11-16 11:45:00,52.95,53.0,52.95,52.95,12561.0,49.3885,49.4351,49.3885,49.3885,12561.0
2015-11-16 11:50:00,52.96,53.0,52.95,52.98,15078.0,49.3978,49.4351,49.3885,49.4165,15078.0
2015-11-16 11:55:00,52.99,53.04,52.98,53.03,27936.0,49.4258,49.4724,49.4165,49.4631,27936.0
2015-11-16 12:00:00,53.03,53.04,53.0,53.0,11239.0,49.4631,49.4724,49.4351,49.4351,11239.0
2015-11-16 12:05:00,53.0,53.04,52.99,53.03,11791.0,49.4351,49.4724,49.4258,49.4631,11791.0
2015-11-16 12:10:00,53.04,53.04,52.98,53.03,9954.0,49.4724,49.4724,49.4165,49.4631,9954.0
2015-11-16 12:15:00,53.03,53.07,53.02,53.02,10554.0,49.4631,49.5004,49.4538,49.4538,10554.0
2015-11-16 12:20:00,53.02,53.05,53.02,53.03,5343.0,49.4538,49.4817,49.4538,49.4631,5343.0
2015-11-16 12:25:00,53.03,53.1,53.01,53.08,10983.0,49.4631,49.5284,49.4444,49.5097,10983.0
2015-11-16 12:30:00,53.08,53.17,53.08,53.12,18862.0,49.5097,49.5937,49.5097,49.547,18862.0
2015-11-16 12:35:00,53.12,53.14,53.1,53.1,42434.0,49.547,49.5657,49.5284,49.5284,42434.0
2015-11-16 12:40:00,53.11,53.12,53.07,53.1,15034.0,49.5377,49.547,49.5004,49.5284,15034.0
2015-11-16 12:45:00,53.09,53.1,53.05,53.05,8818.0,49.5191,49.5284,49.4817,49.4817,8818.0
2015-11-16 12:50:00,53.05,53.07,53.02,53.03,7475.0,49.4817,49.5004,49.4538,49.4631,7475.0
2015-11-16 12:55:00,53.02,53.05,53.0,53.04,11766.0,49.4538,49.4817,49.4351,49.4724,11766.0
2015-11-16 13:00:00,53.04,53.08,53.03,53.07,9753.0,49.4724,49.5097,49.4631,49.5004,9753.0
2015-11-16 13:05:00,53.07,53.09,53.04,53.06,9086.0,49.5004,49.5191,49.4724,49.4911,9086.0
2015-11-16 13:10:00,53.06,53.09,53.05,53.05,10981.0,49.4911,49.5191,49.4817,49.4817,10981.0
2015-11-16 13:15:00,53.04,53.13,53.04,53.13,10479.0,49.4724,49.5564,49.4724,49.5564,10479.0
2015-11-16 13:20:00,53.13,53.14,53.11,53.14,9885.0,49.5564,49.5657,49.5377,49.5657,9885.0
2015-11-16 13:25:00,53.14,53.15,53.09,53.09,9816.0,49.5657,49.575,49.5191,49.5191,9816.0
2015-11-16 13:30:00,53.1,53.12,53.08,53.1,17175.0,49.5284,49.547,49.5097,49.5284,17175.0
2015-11-16 13:35:00,53.09,53.11,53.07,53.07,12777.0,49.5191,49.5377,49.5004,49.5004,12777.0
2015-11-16 13:40:00,53.07,53.07,53.03,53.05,11356.0,49.5004,49.5004,49.4631,49.4817,11356.0
2015-11-16 13:45:00,53.04,53.05,53.03,53.04,15535.0,49.4724,49.4817,49.4631,49.4724,15535.0
2015-11-16 13:50:00,53.05,53.06,53.01,53.04,18896.0,49.4817,49.4911,49.4444,49.4724,18896.0
2015-11-16 13:55:00,53.05,53.06,53.03,53.04,13399.0,49.4817,49.4911,49.4631,49.4724,13399.0
2015-11-16 14:00:00,53.05,53.08,53.0,53.0,18095.0,49.4817,49.5097,49.4351,49.4351,18095.0
2015-11-16 14:05:00,53.0,53.01,52.96,52.97,8467.0,49.4351,49.4444,49.3978,49.4071,8467.0
2015-11-16 14:10:00,52.96,53.04,52.95,53.04,13703.0,49.3978,49.4724,49.3885,49.4724,13703.0
2015-11-16 14:15:00,53.04,53.06,53.02,53.05,16233.0,49.4724,49.4911,49.4538,49.4817,16233.0
2015-11-16 14:20:00,53.05,53.06,53.03,53.04,19827.0,49.4817,49.4911,49.4631,49.4724,19827.0
2015-11-16 14:25:00,53.04,53.09,53.04,53.08,14303.0,49.4724,49.5191,49.4724,49.5097,14303.0
2015-11-16 14:30:00,53.08,53.11,53.07,53.1,21617.0,49.5097,49.5377,49.5004,49.5284,21617.0
2015-11-16 14:35:00,53.11,53.14,53.1,53.14,16400.0,49.5377,49.5657,49.5284,49.5657,16400.0
2015-11-16 14:40:00,53.15,53.16,53.1,53.12,37791.0,49.575,49.5843,49.5284,49.547,37791.0
2015-11-16 14:45:00,53.11,53.14,53.09,53.1,26184.0,49.5377,49.5657,49.5191,49.5284,26184.0
2015-11-16 14:50:00,53.1,53.15,53.1,53.14,27681.0,49.5284,49.575,49.5284,49.5657,27681.0
2015-11-16 14:55:00,53.14,53.14,53.1,53.13,24511.0,49.5657,49.5657,49.5284,49.5564,24511.0
2015-11-16 15:00:00,53.13,53.16,53.1,53.15,23668.0,49.5564,49.5843,49.5284,49.575,23668.0
2015-11-16 15:05:00,53.15,53.15,53.12,53.15,11044.0,49.575,49.575,49.547,49.575,11044.0
2015-11-16 15:10:00,53.15,53.2,53.15,53.19,14227.0,49.575,49.6217,49.575,49.6123,14227.0
2015-11-16 15:15:00,53.18,53.19,53.14,53.14,22118.0,49.603,49.6123,49.5657,49.5657,22118.0
2015-11-16 15:20:00,53.14,53.23,53.12,53.22,50713.0,49.5657,49.6496,49.547,49.6403,50713.0
2015-11-16 15:25:00,53.21,53.29,53.21,53.29,28373.0,49.631,49.7056,49.631,49.7056,28373.0
2015-11-16 15:30:00,53.29,53.32,53.28,53.29,39741.0,49.7056,49.7336,49.6963,49.7056,39741.0
2015-11-16 15:35:00,53.3,53.39,53.29,53.32,51663.0,49.7149,49.7989,49.7056,49.7336,51663.0
2015-11-16 15:40:00,53.32,53.33,53.24,53.26,47377.0,49.7336,49.7429,49.659,49.6776,47377.0
2015-11-16 15:45:00,53.25,53.29,53.22,53.23,67648.0,49.6683,49.7056,49.6403,49.6496,67648.0
2015-11-16 15:50:00,53.22,53.29,53.22,53.29,71366.0,49.6403,49.7056,49.6403,49.7056,71366.0
2015-11-16 15:55:00,53.28,53.45,53.28,53.43,161021.0,49.6963,49.8548,49.6963,49.8362,161021.0
2015-11-17 09:30:00,53.25,53.42,52.87,53.09,90167.0,49.6683,49.8269,49.3139,49.5191,90167.0
2015-11-17 09:35:00,53.08,53.46,53.04,53.45,25827.0,49.5097,49.8642,49.4724,49.8548,25827.0
2015-11-17 09:40:00,53.47,53.68,53.38,53.43,32923.0,49.8735,50.0694,49.7895,49.8362,32923.0
2015-11-17 09:45:00,53.45,53.47,53.24,53.26,19593.0,49.8548,49.8735,49.659,49.6776,19593.0
2015-11-17 09:50:00,53.27,53.27,53.1,53.2,42440.0,49.6869,49.6869,49.5284,49.6217,42440.0
2015-11-17 09:55:00,53.19,53.2,53.1,53.11,18950.0,49.6123,49.6217,49.5284,49.5377,18950.0
2015-11-17 10:00:00,53.12,53.21,53.03,53.2,64908.0,49.547,49.631,49.4631,49.6217,64908.0
2015-11-17 10:05:00,53.19,53.34,53.18,53.24,58081.0,49.6123,49.7522,49.603,49.659,58081.0
2015-11-17 10:10:00,53.24,53.28,53.16,53.23,73234.0,49.659,49.6963,49.5843,49.6496,73234.0
2015-11-17 10:15:00,53.22,53.23,53.14,53.19,78140.0,49.6403,49.6496,49.5657,49.6123,78140.0
2015-11-17 10:20:00,53.19,53.31,53.17,53.29,94487.0,49.6123,49.7243,49.5937,49.7056,94487.0
2015-11-17 10:25:00,53.28,53.28,53.16,53.19,29686.0,49.6963,49.6963,49.5843,49.6123,29686.0
2015-11-17 10:30:00,53.2,53.29,53.12,53.29,19808.0,49.6217,49.7056,49.547,49.7056,19808.0
2015-11-17 10:35:00,53.28,53.31,53.21,53.25,18107.0,49.6963,49.7243,49.631,49.6683,18107.0
2015-11-17 10:40:00,53.25,53.27,53.16,53.18,42967.0,49.6683,49.6869,49.5843,49.603,42967.0
2015-11-17 10:45:00,53.19,53.23,53.14,53.17,11865.0,49.6123,49.6496,49.5657,49.5937,11865.0
2015-11-17 10:50:00,53.18,53.18,53.12,53.16,9967.0,49.603,49.603,49.547,49.5843,9967.0
2015-11-17 10:55:00,53.16,53.17,53.07,53.1,22488.0,49.5843,49.5937,49.5004,49.5284,22488.0
2015-11-17 11:00:00,53.09,53.09,53.0,53.02,48012.0,49.5191,49.5191,49.4351,49.4538,48012.0
2015-11-17 11:05:00,53.03,53.05,52.98,53.03,14209.0,49.4631,49.4817,49.4165,49.4631,14209.0
2015-11-17 11:10:00,53.02,53.05,53.01,53.01,11824.0,49.4538,49.4817,49.4444,49.4444,11824.0
2015-11-17 11:15:00,53.0,53.0,52.89,52.98,49181.0,49.4351,49.4351,49.3325,49.4165,49181.0
2015-11-17 11:20:00,53.0,53.04,52.92,52.93,33154.0,49.4351,49.4724,49.3605,49.3698,33154.0
2015-11-17 11:25:00,52.93,52.93,52.81,52.82,12831.0,49.3698,49.3698,49.2579,49.2672,12831.0
2015-11-17 11:30:00,52.82,52.89,52.81,52.81,37067.0,49.2672,49.3325,49.2579,49.2579,37067.0
2015-11-17 11:35:00,52.81,52.82,52.7,52.7,21905.0,49.2579,49.2672,49.1553,49.1553,21905.0
2015-11-17 11:40:00,52.7,52.72,52.64,52.68,21064.0,49.1553,49.1739,49.0993,49.1366,21064.0
2015-11-17 11:45:00,52.68,52.73,52.67,52.71,36958.0,49.1366,49.1833,49.1273,49.1646,36958.0
2015-11-17 11:50:00,52.7,52.74,52.68,52.7,91109.0,49.1553,49.1926,49.1366,49.1553,91109.0
2015-11-17 11:55:00,52.7,52.73,52.67,52.69,17789.0,49.1553,49.1833,49.1273,49.146,17789.0
2015-11-17 12:00:00,52.69,52.74,52.68,52.71,27277.0,49.146,49.1926,49.1366,49.1646,27277.0
2015-11-17 12:05:00,52.72,52.76,52.72,52.73,13935.0,49.1739,49.2112,49.1739,49.1833,13935.0
2015-11-17 12:10:00,52.73,52.77,52.73,52.73,14078.0,49.1833,49.2206,49.1833,49.1833,14078.0
2015-11-17 12:15:00,52.74,52.77,52.7,52.71,35250.0,49.1926,49.2206,49.1553,49.1646,35250.0
2015-11-17 12:20:00,52.71,52.71,52.63,52.63,47918.0,49.1646,49.1646,49.09,49.09,47918.0
2015-11-17 12:25:00,52.62,52.65,52.58,52.58,7905.0,49.0807,49.1086,49.0434,49.0434,7905.0
2015-11-17 12:30:00,52.57,52.6,52.54,52.54,17907.0,49.034,49.062,49.006,49.006,17907.0
2015-11-17 12:35:00,52.54,52.54,52.46,52.47,13625.0,49.006,49.006,48.9314,48.9408,13625.0
2015-11-17 12:40:00,52.47,52.47,52.35,52.37,25128.0,48.9408,48.9408,48.8288,48.8475,25128.0
2015-11-17 12:45:00,52.37,52.39,52.35,52.36,13406.0,48.8475,48.8661,48.8288,48.8382,13406.0
2015-11-17 12:50:00,52.37,52.38,52.29,52.34,21439.0,48.8475,48.8568,48.7729,48.8195,21439.0
2015-11-17 12:55:00,52.34,52.4,52.32,52.33,52068.0,48.8195,48.8755,48.8008,48.8102,52068.0
2015-11-17 13:00:00,52.33,52.45,52.32,52.44,16646.0,48.8102,48.9221,48.8008,48.9128,16646.0
2015-11-17 13:05:00,52.44,52.46,52.4,52.45,10474.0,48.9128,48.9314,48.8755,48.9221,10474.0
2015-11-17 13:10:00,52.46,52.53,52.45,52.53,13407.0,48.9314,48.9967,48.9221,48.9967,13407.0
2015-11-17 13:15:00,52.52,52.53,52.41,52.42,15962.0,48.9874,48.9967,48.8848,48.8941,15962.0
2015-11-17 13:20:00,52.41,52.46,52.38,52.43,22371.0,48.8848,48.9314,48.8568,48.9034,22371.0
2015-11-17 13:25:00,52.43,52.46,52.37,52.44,16655.0,48.9034,48.9314,48.8475,48.9128,16655.0
2015-11-17 13:30:00,52.44,52.54,52.42,52.54,22056.0,48.9128,49.006,48.8941,49.006,22056.0
2015-11-17 13:35:00,52.54,52.56,52.47,52.48,15690.0,49.006,49.0247,48.9408,48.9501,15690.0
2015-11-17 13:40:00,52.47,52.48,52.44,52.46,15294.0,48.9408,48.9501,48.9128,48.9314,15294.0
2015-11-17 13:45:00,52.47,52.59,52.47,52.58,17322.0,48.9408,49.0527,48.9408,49.0434,17322.0
2015-11-17 13:50:00,52.57,52.59,52.54,52.58,9540.0,49.034,49.0527,49.006,49.0434,9540.0
2015-11-17 13:55:00,52.59,52.65,52.59,52.61,10635.0,49.0527,49.1086,49.0527,49.0713,10635.0
2015-11-17 14:00:00,52.61,52.61,52.5,52.52,16728.0,49.0713,49.0713,48.9687,48.9874,16728.0
2015-11-17 14:05:00,52.51,52.51,52.43,52.46,15451.0,48.9781,48.9781,48.9034,48.9314,15451.0
2015-11-17 14:10:00,52.45,52.45,52.4,52.4,13561.0,48.9221,48.9221,48.8755,48.8755,13561.0
2015-11-17 14:15:00,52.4,52.42,52.29,52.29,14982.0,48.8755,48.8941,48.7729,48.7729,14982.0
2015-11-17 14:20:00,52.31,52.32,52.25,52.26,13658.0,48.7915,48.8008,48.7356,48.7449,13658.0
2015-11-17 14:25:00,52.26,52.26,52.17,52.17,18931.0,48.7449,48.7449,48.6609,48.6609,18931.0
2015-11-17 14:30:00,52.17,52.23,52.15,52.22,25042.0,48.6609,48.7169,48.6423,48.7076,25042.0
2015-11-17 14:35:00,52.21,52.27,52.19,52.27,18780.0,48.6982,48.7542,48.6796,48.7542,18780.0
2015-11-17 14:40:00,52.26,52.27,52.13,52.14,23745.0,48.7449,48.7542,48.6236,48.633,23745.0
2015-11-17 14:45:00,52.14,52.2,52.12,52.19,35188.0,48.633,48.6889,48.6143,48.6796,35188.0
2015-11-17 14:50:00,52.19,52.21,52.12,52.13,66443.0,48.6796,48.6982,48.6143,48.6236,66443.0
2015-11-17 14:55:00,52.13,52.17,52.09,52.11,18624.0,48.6236,48.6609,48.5863,48.605,18624.0
2015-11-17 15:00:00,52.11,52.12,52.03,52.03,14202.0,48.605,48.6143,48.5304,48.5304,14202.0
2015-11-17 15:05:00,52.03,52.09,52.01,52.01,18846.0,48.5304,48.5863,48.5117,48.5117,18846.0
2015-11-17 15:10:00,52.02,52.06,51.95,52.01,21806.0,48.521,48.5583,48.4557,48.5117,21806.0
2015-11-17 15:15:00,52.01,52.01,51.95,51.98,19967.0,48.5117,48.5117,48.4557,48.4837,19967.0
2015-11-17 15:20:00,51.98,52.06,51.95,51.98,37995.0,48.4837,48.5583,48.4557,48.4837,37995.0
2015-11-17 15:25:00,51.98,52.04,51.95,52.04,41673.0,48.4837,48.5397,48.4557,48.5397,41673.0
2015-11-17 15:30:00,52.04,52.09,51.99,52.07,41610.0,48.5397,48.5863,48.493,48.5677,41610.0
2015-11-17 15:35:00,52.07,52.13,52.06,52.13,54675.0,48.5677,48.6236,48.5583,48.6236,54675.0
2015-11-17 15:40:00,52.12,52.2,52.1,52.1,46429.0,48.6143,48.6889,48.5956,48.5956,46429.0
2015-11-17 15:45:00,52.1,52.15,52.06,52.09,54684.0,48.5956,48.6423,48.5583,48.5863,54684.0
2015-11-17 15:50:00,52.08,52.2,52.08,52.19,71221.0,48.577,48.6889,48.577,48.6796,71221.0
2015-11-17 15:55:00,52.2,52.21,52.13,52.16,154714.0,48.6889,48.6982,48.6236,48.6516,154714.0
2015-11-18 09:30:00,52.17,52.23,52.05,52.06,28875.0,48.6609,48.7169,48.549,48.5583,28875.0
2015-11-18 09:35:00,52.11,52.15,51.94,51.97,42023.0,48.605,48.6423,48.4464,48.4744,42023.0
2015-11-18 09:40:00,51.99,52.0,51.74,51.8,41326.0,48.493,48.5024,48.2599,48.3158,41326.0
2015-11-18 09:45:00,51.8,52.11,51.78,52.07,28787.0,48.3158,48.605,48.2972,48.5677,28787.0
2015-11-18 09:50:00,52.08,52.23,52.06,52.15,37294.0,48.577,48.7169,48.5583,48.6423,37294.0
2015-11-18 09:55:00,52.17,52.19,52.11,52.16,26233.0,48.6609,48.6796,48.605,48.6516,26233.0
2015-11-18 10:00:00,52.16,52.21,52.13,52.17,29627.0,48.6516,48.6982,48.6236,48.6609,29627.0
2015-11-18 10:05:00,52.17,52.23,52.15,52.23,43864.0,48.6609,48.7169,48.6423,48.7169,43864.0
2015-11-18 10:10:00,52.22,52.23,51.96,51.98,23553.0,48.7076,48.7169,48.4651,48.4837,23553.0
2015-11-18 10:15:00,51.97,52.03,51.91,52.02,14400.0,48.4744,48.5304,48.4184,48.521,14400.0
2015-11-18 10:20:00,52.03,52.13,52.03,52.06,10962.0,48.5304,48.6236,48.5304,48.5583,10962.0
2015-11-18 10:25:00,52.06,52.09,51.96,52.09,18245.0,48.5583,48.5863,48.4651,48.5863,18245.0
2015-11-18 10:30:00,52.08,52.14,52.02,52.11,15063.0,48.577,48.633,48.521,48.605,15063.0
2015-11-18 10:35:00,52.12,52.18,52.04,52.15,34116.0,48.6143,48.6703,48.5397,48.6423,34116.0
2015-11-18 10:40:00,52.15,52.15,52.06,52.15,15452.0,48.6423,48.6423,48.5583,48.6423,15452.0
2015-11-18 10:45:00,52.14,52.15,52.0,52.02,17473.0,48.633,48.6423,48.5024,48.521,17473.0
2015-11-18 10:50:00,52.02,52.05,51.99,52.03,8190.0,48.521,48.549,48.493,48.5304,8190.0
2015-11-18 10:55:00,52.02,52.05,51.9,51.94,13234.0,48.521,48.549,48.4091,48.4464,13234.0
2015-11-18 11:00:00,51.93,51.93,51.77,51.79,16746.0,48.4371,48.4371,48.2878,48.3065,16746.0
2015-11-18 11:05:00,51.8,51.84,51.76,51.8,14724.0,48.3158,48.3531,48.2785,48.3158,14724.0
2015-11-18 11:10:00,51.82,51.92,51.82,51.91,18508.0,48.3345,48.4277,48.3345,48.4184,18508.0
2015-11-18 11:15:00,51.91,51.93,51.85,51.86,20127.0,48.4184,48.4371,48.3625,48.3718,20127.0
2015-11-18 11:20:00,51.86,51.88,51.82,51.84,20689.0,48.3718,48.3904,48.3345,48.3531,20689.0
2015-11-18 11:25:00,51.83,51.9,51.76,51.86,18279.0,48.3438,48.4091,48.2785,48.3718,18279.0
2015-11-18 11:30:00,51.86,51.91,51.86,51.86,16961.0,48.3718,48.4184,48.3718,48.3718,16961.0
2015-11-18 11:35:00,51.87,51.95,51.87,51.92,40221.0,48.3811,48.4557,48.3811,48.4277,40221.0
2015-11-18 11:40:00,51.92,51.93,51.87,51.91,12397.0,48.4277,48.4371,48.3811,48.4184,12397.0
2015-11-18 11:45:00,51.92,51.97,51.92,51.95,15255.0,48.4277,48.4744,48.4277,48.4557,15255.0
2015-11-18 11:50:00,51.95,51.99,51.94,51.98,13519.0,48.4557,48.493,48.4464,48.4837,13519.0
2015-11-18 11:55:00,51.98,51.98,51.89,51.9,18540.0,48.4837,48.4837,48.3998,48.4091,18540.0
2015-11-18 12:00:00,51.9,51.93,51.88,51.91,39340.0,48.4091,48.4371,48.3904,48.4184,39340.0
2015-11-18 12:05:00,51.9,51.91,51.85,51.85,23665.0,48.4091,48.4184,48.3625,48.3625,23665.0
2015-11-18 12:10:00,51.86,51.87,51.83,51.83,9649.0,48.3718,48.3811,48.3438,48.3438,9649.0
2015-11-18 12:15:00,51.84,51.88,51.8,51.86,11103.0,48.3531,48.3904,48.3158,48.3718,11103.0
2015-11-18 12:20:00,51.87,51.89,51.78,51.83,48707.0,48.3811,48.3998,48.2972,48.3438,48707.0
2015-11-18 12:25:00,51.83,51.84,51.77,51.83,19660.0,48.3438,48.3531,48.2878,48.3438,19660.0
2015-11-18 12:30:00,51.84,51.85,51.77,51.8,13166.0,48.3531,48.3625,48.2878,48.3158,13166.0
2015-11-18 12:35:00,51.79,51.8,51.72,51.72,10454.0,48.3065,48.3158,48.2412,48.2412,10454.0
2015-11-18 12:40:00,51.72,51.79,51.72,51.77,16342.0,48.2412,48.3065,48.2412,48.2878,16342.0
2015-11-18 12:45:00,51.77,51.79,51.74,51.77,16812.0,48.2878,48.3065,48.2599,48.2878,16812.0
2015-11-18 12:50:00,51.78,51.82,51.78,51.79,14264.0,48.2972,48.3345,48.2972,48.3065,14264.0
2015-11-18 12:55:00,51.8,51.83,51.78,51.78,12058.0,48.3158,48.3438,48.2972,48.2972,12058.0
2015-11-18 13:00:00,51.78,51.82,51.77,51.8,12826.0,48.2972,48.3345,48.2878,48.3158,12826.0
2015-11-18 13:05:00,51.8,51.84,51.79,51.81,11886.0,48.3158,48.3531,48.3065,48.3251,11886.0
2015-11-18 13:10:00,51.81,51.83,51.76,51.76,14515.0,48.3251,48.3438,48.2785,48.2785,14515.0
2015-11-18 13:15:00,51.76,51.81,51.73,51.81,16352.0,48.2785,48.3251,48.2505,48.3251,16352.0
2015-11-18 13:20:00,51.81,51.89,51.8,51.86,21358.0,48.3251,48.3998,48.3158,48.3718,21358.0
2015-11-18 13:25:00,51.86,51.92,51.85,51.86,16150.0,48.3718,48.4277,48.3625,48.3718,16150.0
2015-11-18 13:30:00,51.86,51.91,51.84,51.89,6126.0,48.3718,48.4184,48.3531,48.3998,6126.0
2015-11-18 13:35:00,51.9,52.01,51.89,52.0,10248.0,48.4091,48.5117,48.3998,48.5024,10248.0
2015-11-18 13:40:00,52.0,52.05,51.98,52.04,9128.0,48.5024,48.549,48.4837,48.5397,9128.0
2015-11-18 13:45:00,52.04,52.05,51.93,51.93,12091.0,48.5397,48.549,48.4371,48.4371,12091.0
2015-11-18 13:50:00,51.93,51.96,51.87,51.87,10025.0,48.4371,48.4651,48.3811,48.3811,10025.0
2015-11-18 13:55:00,51.87,51.92,51.87,51.88,8226.0,48.3811,48.4277,48.3811,48.3904,8226.0
2015-11-18 14:00:00,51.87,52.0,51.77,51.99,31373.0,48.3811,48.5024,48.2878,48.493,31373.0
2015-11-18 14:05:00,51.99,52.13,51.99,52.12,23831.0,48.493,48.6236,48.493,48.6143,23831.0
2015-11-18 14:10:00,52.13,52.28,52.13,52.18,14308.0,48.6236,48.7635,48.6236,48.6703,14308.0
2015-11-18 14:15:00,52.18,52.23,52.18,52.21,7983.0,48.6703,48.7169,48.6703,48.6982,7983.0
2015-11-18 14:20:00,52.2,52.25,52.19,52.25,11346.0,48.6889,48.7356,48.6796,48.7356,11346.0
2015-11-18 14:25:00,52.25,52.27,52.2,52.27,31541.0,48.7356,48.7542,48.6889,48.7542,31541.0
2015-11-18 14:30:00,52.26,52.27,52.19,52.21,57157.0,48.7449,48.7542,48.6796,48.6982,57157.0
2015-11-18 14:35:00,52.21,52.26,52.21,52.23,31290.0,48.6982,48.7449,48.6982,48.7169,31290.0
2015-11-18 14:40:00,52.24,52.33,52.24,52.28,14625.0,48.7262,48.8102,48.7262,48.7635,14625.0
2015-11-18 14:45:00,52.28,52.33,52.27,52.3,13582.0,48.7635,48.8102,48.7542,48.7822,13582.0
2015-11-18 14:50:00,52.31,52.38,52.31,52.37,15916.0,48.7915,48.8568,48.7915,48.8475,15916.0
2015-11-18 14:55:00,52.37,52.39,52.33,52.37,16811.0,48.8475,48.8661,48.8102,48.8475,16811.0
2015-11-18 15:00:00,52.36,52.41,52.35,52.41,48948.0,48.8382,48.8848,48.8288,48.8848,48948.0
2015-11-18 15:05:00,52.4,52.46,52.4,52.43,37918.0,48.8755,48.9314,48.8755,48.9034,37918.0
2015-11-18 15:10:00,52.42,52.5,52.41,52.49,15051.0,48.8941,48.9687,48.8848,48.9594,15051.0
2015-11-18 15:15:00,52.5,52.56,52.48,52.55,29582.0,48.9687,49.0247,48.9501,49.0154,29582.0
2015-11-18 15:20:00,52.55,52.56,52.44,52.47,19366.0,49.0154,49.0247,48.9128,48.9408,19366.0
2015-11-18 15:25:00,52.48,52.55,52.47,52.52,24094.0,48.9501,49.0154,48.9408,48.9874,24094.0
2015-11-18 15:30:00,52.51,52.57,52.49,52.55,23824.0,48.9781,49.034,48.9594,49.0154,23824.0
2015-11-18 15:35:00,52.55,52.58,52.52,52.53,29136.0,49.0154,49.0434,48.9874,48.9967,29136.0
2015-11-18 15:40:00,52.53,52.56,52.5,52.55,32664.0,48.9967,49.0247,48.9687,49.0154,32664.0
2015-11-18 15:45:00,52.56,52.7,52.56,52.7,47801.0,49.0247,49.1553,49.0247,49.1553,47801.0
2015-11-18 15:50:00,52.7,52.78,52.69,52.76,105999.0,49.1553,49.2299,49.146,49.2112,105999.0
2015-11-18 15:55:00,52.76,52.77,52.63,52.65,104546.0,49.2112,49.2206,49.09,49.1086,104546.0
2015-11-19 09:30:00,52.79,53.4,52.7,53.14,69917.0,49.2392,49.8082,49.1553,49.5657,69917.0
2015-11-19 09:35:00,53.07,53.07,52.76,52.84,43244.0,49.5004,49.5004,49.2112,49.2859,43244.0
2015-11-19 09:40:00,52.86,53.1,52.79,53.0,50324.0,49.3045,49.5284,49.2392,49.4351,50324.0
2015-11-19 09:45:00,52.98,53.02,52.95,52.99,24026.0,49.4165,49.4538,49.3885,49.4258,24026.0
2015-11-19 09:50:00,52.98,53.0,52.8,52.82,11412.0,49.4165,49.4351,49.2486,49.2672,11412.0
2015-11-19 09:55:00,52.84,52.99,52.82,52.99,8006.0,49.2859,49.4258,49.2672,49.4258,8006.0
2015-11-19 10:00:00,52.96,53.19,52.96,53.13,13420.0,49.3978,49.6123,49.3978,49.5564,13420.0
2015-11-19 10:05:00,53.13,53.18,53.01,53.09,13573.0,49.5564,49.603,49.4444,49.5191,13573.0
2015-11-19 10:10:00,53.09,53.13,53.03,53.05,8863.0,49.5191,49.5564,49.4631,49.4817,8863.0
2015-11-19 10:15:00,53.03,53.05,52.99,52.99,14114.0,49.4631,49.4817,49.4258,49.4258,14114.0
2015-11-19 10:20:00,52.98,53.01,52.95,52.95,13540.0,49.4165,49.4444,49.3885,49.3885,13540.0
2015-11-19 10:25:00,52.95,52.95,52.84,52.87,9264.0,49.3885,49.3885,49.2859,49.3139,9264.0
2015-11-19 10:30:00,52.89,53.02,52.88,52.98,40547.0,49.3325,49.4538,49.3232,49.4165,40547.0
2015-11-19 10:35:00,53.0,53.02,52.94,53.0,10326.0,49.4351,49.4538,49.3791,49.4351,10326.0
2015-11-19 10:40:00,52.99,52.99,52.91,52.93,14209.0,49.4258,49.4258,49.3512,49.3698,14209.0
2015-11-19 10:45:00,52.93,52.96,52.88,52.92,21160.0,49.3698,49.3978,49.3232,49.3605,21160.0
2015-11-19 10:50:00,52.92,52.94,52.74,52.75,17986.0,49.3605,49.3791,49.1926,49.2019,17986.0
2015-11-19 10:55:00,52.75,52.8,52.67,52.8,12962.0,49.2019,49.2486,49.1273,49.2486,12962.0
2015-11-19 11:00:00,52.8,52.86,52.78,52.82,34869.0,49.2486,49.3045,49.2299,49.2672,34869.0
2015-11-19 11:05:00,52.83,52.92,52.83,52.9,8499.0,49.2765,49.3605,49.2765,49.3418,8499.0
2015-11-19 11:10:00,52.89,52.94,52.87,52.88,32011.0,49.3325,49.3791,49.3139,49.3232,32011.0
2015-11-19 11:15:00,52.88,53.03,52.87,53.0,13166.0,49.3232,49.4631,49.3139,49.4351,13166.0
2015-11-19 11:20:00,52.99,53.07,52.97,53.0,11298.0,49.4258,49.5004,49.4071,49.4351,11298.0
2015-11-19 11:25:00,53.0,53.05,53.0,53.02,10308.0,49.4351,49.4817,49.4351,49.4538,10308.0
2015-11-19 11:30:00,53.01,53.07,52.99,53.05,9901.0,49.4444,49.5004,49.4258,49.4817,9901.0
2015-11-19 11:35:00,53.06,53.07,52.97,53.04,7798.0,49.4911,49.5004,49.4071,49.4724,7798.0
2015-11-19 11:40:00,53.04,53.13,53.04,53.06,9182.0,49.4724,49.5564,49.4724,49.4911,9182.0
2015-11-19 11:45:00,53.05,53.09,53.0,53.01,17307.0,49.4817,49.5191,49.4351,49.4444,17307.0
2015-11-19 11:50:00,53.01,53.03,52.95,52.95,13383.0,49.4444,49.4631,49.3885,49.3885,13383.0
2015-11-19 11:55:00,52.95,52.99,52.94,52.97,9781.0,49.3885,49.4258,49.3791,49.4071,9781.0
2015-11-19 12:00:00,52.96,52.98,52.93,52.98,7677.0,49.3978,49.4165,49.3698,49.4165,7677.0
2015-11-19 12:05:00,52.97,52.98,52.9,52.9,6864.0,49.4071,49.4165,49.3418,49.3418,6864.0
2015-11-19 12:10:00,52.9,52.93,52.87,52.89,10006.0,49.3418,49.3698,49.3139,49.3325,10006.0
2015-11-19 12:15:00,52.9,52.91,52.87,52.91,16733.0,49.3418,49.3512,49.3139,49.3512,16733.0
2015-11-19 12:20:00,52.91,52.95,52.9,52.92,10245.0,49.3512,49.3885,49.3418,49.3605,10245.0
2015-11-19 12:25:00,52.92,52.97,52.92,52.93,8764.0,49.3605,49.4071,49.3605,49.3698,8764.0
2015-11-19 12:30:00,52.93,52.96,52.91,52.96,7333.0,49.3698,49.3978,49.3512,49.3978,7333.0
2015-11-19 12:35:00,52.96,52.96,52.89,52.91,8709.0,49.3978,49.3978,49.3325,49.3512,8709.0
2015-11-19 12:40:00,52.91,52.97,52.9,52.96,7998.0,49.3512,49.4071,49.3418,49.3978,7998.0
2015-11-19 12:45:00,52.97,53.0,52.97,52.98,6002.0,49.4071,49.4351,49.4071,49.4165,6002.0
2015-11-19 12:50:00,52.97,53.01,52.96,52.98,5847.0,49.4071,49.4444,49.3978,49.4165,5847.0
2015-11-19 12:55:00,52.98,53.05,52.95,53.05,10654.0,49.4165,49.4817,49.3885,49.4817,10654.0
2015-11-19 13:00:00,53.05,53.05,52.94,52.97,28334.0,49.4817,49.4817,49.3791,49.4071,28334.0
2015-11-19 13:05:00,52.97,53.03,52.96,53.01,46117.0,49.4071,49.4631,49.3978,49.4444,46117.0
2015-11-19 13:10:00,53.01,53.06,53.01,53.04,11005.0,49.4444,49.4911,49.4444,49.4724,11005.0
2015-11-19 13:15:00,53.04,53.09,53.04,53.09,8147.0,49.4724,49.5191,49.4724,49.5191,8147.0
2015-11-19 13:20:00,53.08,53.1,53.04,53.1,34699.0,49.5097,49.5284,49.4724,49.5284,34699.0
2015-11-19 13:25:00,53.09,53.09,52.99,52.99,6765.0,49.5191,49.5191,49.4258,49.4258,6765.0
2015-11-19 13:30:00,52.98,53.0,52.97,52.98,6334.0,49.4165,49.4351,49.4071,49.4165,6334.0
2015-11-19 13:35:00,52.97,53.02,52.94,53.02,6609.0,49.4071,49.4538,49.3791,49.4538,6609.0
2015-11-19 13:40:00,53.02,53.09,53.01,53.07,4637.0,49.4538,49.5191,49.4444,49.5004,4637.0
2015-11-19 13:45:00,53.07,53.07,53.02,53.05,5317.0,49.5004,49.5004,49.4538,49.4817,5317.0
2015-11-19 13:50:00,53.06,53.06,53.0,53.02,5950.0,49.4911,49.4911,49.4351,49.4538,5950.0
2015-11-19 13:55:00,53.02,53.05,53.0,53.04,14837.0,49.4538,49.4817,49.4351,49.4724,14837.0
2015-11-19 14:00:00,53.04,53.11,53.04,53.07,15187.0,49.4724,49.5377,49.4724,49.5004,15187.0
2015-11-19 14:05:00,53.06,53.09,53.06,53.07,9629.0,49.4911,49.5191,49.4911,49.5004,9629.0
2015-11-19 14:10:00,53.07,53.07,53.03,53.06,19411.0,49.5004,49.5004,49.4631,49.4911,19411.0
2015-11-19 14:15:00,53.05,53.06,53.03,53.04,5776.0,49.4817,49.4911,49.4631,49.4724,5776.0
2015-11-19 14:20:00,53.04,53.1,53.04,53.1,7484.0,49.4724,49.5284,49.4724,49.5284,7484.0
2015-11-19 14:25:00,53.09,53.12,53.06,53.12,17578.0,49.5191,49.547,49.4911,49.547,17578.0
2015-11-19 14:30:00,53.11,53.11,53.05,53.05,4952.0,49.5377,49.5377,49.4817,49.4817,4952.0
2015-11-19 14:35:00,53.05,53.08,52.96,52.98,9459.0,49.4817,49.5097,49.3978,49.4165,9459.0
2015-11-19 14:40:00,52.98,53.04,52.97,53.03,7462.0,49.4165,49.4724,49.4071,49.4631,7462.0
2015-11-19 14:45:00,53.03,53.09,52.99,53.09,9462.0,49.4631,49.5191,49.4258,49.5191,9462.0
2015-11-19 14:50:00,53.09,53.18,53.09,53.16,16721.0,49.5191,49.603,49.5191,49.5843,16721.0
2015-11-19 14:55:00,53.16,53.18,53.13,53.13,13170.0,49.5843,49.603,49.5564,49.5564,13170.0
2015-11-19 15:00:00,53.13,53.22,53.13,53.19,22718.0,49.5564,49.6403,49.5564,49.6123,22718.0
2015-11-19 15:05:00,53.19,53.21,53.18,53.2,18534.0,49.6123,49.631,49.603,49.6217,18534.0
2015-11-19 15:10:00,53.2,53.26,53.2,53.23,26565.0,49.6217,49.6776,49.6217,49.6496,26565.0
2015-11-19 15:15:00,53.23,53.27,53.22,53.23,13190.0,49.6496,49.6869,49.6403,49.6496,13190.0
2015-11-19 15:20:00,53.24,53.29,53.22,53.23,21272.0,49.659,49.7056,49.6403,49.6496,21272.0
2015-11-19 15:25:00,53.24,53.27,53.22,53.25,15278.0,49.659,49.6869,49.6403,49.6683,15278.0
2015-11-19 15:30:00,53.25,53.28,53.22,53.22,31850.0,49.6683,49.6963,49.6403,49.6403,31850.0
2015-11-19 15:35:00,53.22,53.23,53.2,53.2,30295.0,49.6403,49.6496,49.6217,49.6217,30295.0
2015-11-19 15:40:00,53.2,53.23,53.17,53.18,23542.0,49.6217,49.6496,49.5937,49.603,23542.0
2015-11-19 15:45:00,53.18,53.2,53.13,53.14,28576.0,49.603,49.6217,49.5564,49.5657,28576.0
2015-11-19 15:50:00,53.14,53.2,53.13,53.2,36163.0,49.5657,49.6217,49.5564,49.6217,36163.0
2015-11-19 15:55:00,53.19,53.2,53.17,53.18,66929.0,49.6123,49.6217,49.5937,49.603,66929.0
2015-11-20 09:30:00,53.49,53.51,53.41,53.45,137162.0,49.8921,49.9108,49.8175,49.8548,137162.0
2015-11-20 09:35:00,53.42,53.48,53.37,53.44,13095.0,49.8269,49.8828,49.7802,49.8455,13095.0
2015-11-20 09:40:00,53.42,53.6,53.35,53.59,18703.0,49.8269,49.9947,49.7616,49.9854,18703.0
2015-11-20 09:45:00,53.55,53.67,53.53,53.67,8338.0,49.9481,50.06,49.9295,50.06,8338.0
2015-11-20 09:50:00,53.68,53.84,53.64,53.8,63516.0,50.0694,50.2186,50.0321,50.1813,63516.0
2015-11-20 09:55:00,53.81,53.89,53.81,53.87,18400.0,50.1906,50.2652,50.1906,50.2466,18400.0
2015-11-20 10:00:00,53.88,53.88,53.75,53.77,14884.0,50.2559,50.2559,50.1347,50.1533,14884.0
2015-11-20 10:05:00,53.79,53.92,53.79,53.89,11420.0,50.172,50.2932,50.172,50.2652,11420.0
2015-11-20 10:10:00,53.89,53.94,53.78,53.81,22308.0,50.2652,50.3119,50.1626,50.1906,22308.0
2015-11-20 10:15:00,53.8,53.81,53.64,53.66,11731.0,50.1813,50.1906,50.0321,50.0507,11731.0
2015-11-20 10:20:00,53.65,53.68,53.6,53.63,18586.0,50.0414,50.0694,49.9947,50.0227,18586.0
2015-11-20 10:25:00,53.6,53.67,53.6,53.62,8553.0,49.9947,50.06,49.9947,50.0134,8553.0
2015-11-20 10:30:00,53.6,53.66,53.6,53.66,5634.0,49.9947,50.0507,49.9947,50.0507,5634.0
2015-11-20 10:35:00,53.67,53.74,53.67,53.68,12309.0,50.06,50.1253,50.06,50.0694,12309.0
2015-11-20 10:40:00,53.67,53.68,53.58,53.58,11590.0,50.06,50.0694,49.9761,49.9761,11590.0
2015-11-20 10:45:00,53.6,53.7,53.6,53.7,17708.0,49.9947,50.088,49.9947,50.088,17708.0
2015-11-20 10:50:00,53.7,53.77,53.66,53.68,58054.0,50.088,50.1533,50.0507,50.0694,58054.0
2015-11-20 10:55:00,53.68,53.75,53.68,53.73,29627.0,50.0694,50.1347,50.0694,50.116,29627.0
2015-11-20 11:00:00,53.75,53.78,53.73,53.73,20635.0,50.1347,50.1626,50.116,50.116,20635.0
2015-11-20 11:05:00,53.73,53.76,53.68,53.73,35807.0,50.116,50.144,50.0694,50.116,35807.0
2015-11-20 11:10:00,53.72,53.77,53.72,53.74,12554.0,50.1067,50.1533,50.1067,50.1253,12554.0
2015-11-20 11:15:00,53.75,53.81,53.74,53.81,13169.0,50.1347,50.1906,50.1253,50.1906,13169.0
2015-11-20 11:20:00,53.81,53.85,53.79,53.8,12014.0,50.1906,50.2279,50.172,50.1813,12014.0
2015-11-20 11:25:00,53.8,53.8,53.73,53.73,9222.0,50.1813,50.1813,50.116,50.116,9222.0
2015-11-20 11:30:00,53.73,53.73,53.7,53.72,7133.0,50.116,50.116,50.088,50.1067,7133.0
2015-11-20 11:35:00,53.72,53.83,53.72,53.8,8763.0,50.1067,50.2093,50.1067,50.1813,8763.0
2015-11-20 11:40:00,53.8,53.81,53.78,53.8,8065.0,50.1813,50.1906,50.1626,50.1813,8065.0
2015-11-20 11:45:00,53.8,53.87,53.8,53.86,10599.0,50.1813,50.2466,50.1813,50.2373,10599.0
2015-11-20 11:50:00,53.85,53.87,53.83,53.84,9913.0,50.2279,50.2466,50.2093,50.2186,9913.0
2015-11-20 11:55:00,53.84,53.85,53.78,53.85,10988.0,50.2186,50.2279,50.1626,50.2279,10988.0
2015-11-20 12:00:00,53.84,53.88,53.82,53.88,8741.0,50.2186,50.2559,50.2,50.2559,8741.0
2015-11-20 12:05:00,53.88,53.88,53.83,53.87,7101.0,50.2559,50.2559,50.2093,50.2466,7101.0
2015-11-20 12:10:00,53.87,53.87,53.78,53.78,9072.0,50.2466,50.2466,50.1626,50.1626,9072.0
2015-11-20 12:15:00,53.78,53.85,53.78,53.82,9441.0,50.1626,50.2279,50.1626,50.2,9441.0
2015-11-20 12:20:00,53.81,53.83,53.72,53.74,9012.0,50.1906,50.2093,50.1067,50.1253,9012.0
2015-11-20 12:25:00,53.74,53.76,53.71,53.73,5976.0,50.1253,50.144,50.0974,50.116,5976.0
2015-11-20 12:30:00,53.72,53.74,53.7,53.74,15439.0,50.1067,50.1253,50.088,50.1253,15439.0
2015-11-20 12:35:00,53.73,53.73,53.64,53.64,9400.0,50.116,50.116,50.0321,50.0321,9400.0
2015-11-20 12:40:00,53.64,53.7,53.63,53.65,16702.0,50.0321,50.088,50.0227,50.0414,16702.0
2015-11-20 12:45:00,53.66,53.69,53.65,53.65,6883.0,50.0507,50.0787,50.0414,50.0414,6883.0
2015-11-20 12:50:00,53.64,53.68,53.62,53.66,10043.0,50.0321,50.0694,50.0134,50.0507,10043.0
2015-11-20 12:55:00,53.65,53.68,53.64,53.67,9330.0,50.0414,50.0694,50.0321,50.06,9330.0
2015-11-20 13:00:00,53.66,53.7,53.65,53.66,8786.0,50.0507,50.088,50.0414,50.0507,8786.0
2015-11-20 13:05:00,53.66,53.66,53.62,53.63,8391.0,50.0507,50.0507,50.0134,50.0227,8391.0
2015-11-20 13:10:00,53.64,53.64,53.53,53.55,8799.0,50.0321,50.0321,49.9295,49.9481,8799.0
2015-11-20 13:15:00,53.54,53.55,53.51,53.54,9311.0,49.9388,49.9481,49.9108,49.9388,9311.0
2015-11-20 13:20:00,53.54,53.54,53.49,53.52,5592.0,49.9388,49.9388,49.8921,49.9201,5592.0
2015-11-20 13:25:00,53.52,53.52,53.46,53.48,15191.0,49.9201,49.9201,49.8642,49.8828,15191.0
2015-11-20 13:30:00,53.49,53.54,53.49,53.53,11241.0,49.8921,49.9388,49.8921,49.9295,11241.0
2015-11-20 13:35:00,53.52,53.53,53.46,53.51,7637.0,49.9201,49.9295,49.8642,49.9108,7637.0
2015-11-20 13:40:00,53.5,53.53,53.47,53.47,8173.0,49.9015,49.9295,49.8735,49.8735,8173.0
2015-11-20 13:45:00,53.47,53.49,53.47,53.47,5338.0,49.8735,49.8921,49.8735,49.8735,5338.0
2015-11-20 13:50:00,53.46,53.49,53.43,53.47,12930.0,49.8642,49.8921,49.8362,49.8735,12930.0
2015-11-20 13:55:00,53.47,53.49,53.45,53.48,13631.0,49.8735,49.8921,49.8548,49.8828,13631.0
2015-11-20 14:00:00,53.48,53.51,53.47,53.48,7644.0,49.8828,49.9108,49.8735,49.8828,7644.0
2015-11-20 14:05:00,53.47,53.5,53.47,53.5,12822.0,49.8735,49.9015,49.8735,49.9015,12822.0
2015-11-20 14:10:00,53.51,53.52,53.48,53.48,6334.0,49.9108,49.9201,49.8828,49.8828,6334.0
2015-11-20 14:15:00,53.47,53.49,53.45,53.47,16103.0,49.8735,49.8921,49.8548,49.8735,16103.0
2015-11-20 14:20:00,53.47,53.48,53.42,53.44,11717.0,49.8735,49.8828,49.8269,49.8455,11717.0
2015-11-20 14:25:00,53.44,53.45,53.41,53.43,11367.0,49.8455,49.8548,49.8175,49.8362,11367.0
2015-11-20 14:30:00,53.43,53.43,53.38,53.41,14408.0,49.8362,49.8362,49.7895,49.8175,14408.0
2015-11-20 14:35:00,53.42,53.47,53.42,53.44,18548.0,49.8269,49.8735,49.8269,49.8455,18548.0
2015-11-20 14:40:00,53.44,53.44,53.42,53.44,9458.0,49.8455,49.8455,49.8269,49.8455,9458.0
2015-11-20 14:45:00,53.44,53.47,53.4,53.4,10703.0,49.8455,49.8735,49.8082,49.8082,10703.0
2015-11-20 14:50:00,53.4,53.41,53.36,53.39,10461.0,49.8082,49.8175,49.7709,49.7989,10461.0
2015-11-20 14:55:00,53.39,53.41,53.38,53.4,7421.0,49.7989,49.8175,49.7895,49.8082,7421.0
2015-11-20 15:00:00,53.4,53.41,53.34,53.35,14092.0,49.8082,49.8175,49.7522,49.7616,14092.0
2015-11-20 15:05:00,53.36,53.47,53.34,53.46,24848.0,49.7709,49.8735,49.7522,49.8642,24848.0
2015-11-20 15:10:00,53.46,53.46,53.42,53.43,8851.0,49.8642,49.8642,49.8269,49.8362,8851.0
2015-11-20 15:15:00,53.44,53.44,53.39,53.4,36908.0,49.8455,49.8455,49.7989,49.8082,36908.0
2015-11-20 15:20:00,53.41,53.42,53.39,53.4,19067.0,49.8175,49.8269,49.7989,49.8082,19067.0
2015-11-20 15:25:00,53.4,53.42,53.38,53.42,25363.0,49.8082,49.8269,49.7895,49.8269,25363.0
2015-11-20 15:30:00,53.41,53.51,53.4,53.51,45678.0,49.8175,49.9108,49.8082,49.9108,45678.0
2015-11-20 15:35:00,53.5,53.56,53.49,53.53,59047.0,49.9015,49.9574,49.8921,49.9295,59047.0
2015-11-20 15:40:00,53.54,53.56,53.52,53.56,28087.0,49.9388,49.9574,49.9201,49.9574,28087.0
2015-11-20 15:45:00,53.55,53.61,53.54,53.6,95137.0,49.9481,50.0041,49.9388,49.9947,95137.0
2015-11-20 15:50:00,53.61,53.64,53.6,53.64,74045.0,50.0041,50.0321,49.9947,50.0321,74045.0
2015-11-20 15:55:00,53.63,53.64,53.59,53.59,112873.0,50.0227,50.0321,49.9854,49.9854,112873.0
2015-11-23 09:30:00,52.67,53.33,52.53,53.32,141418.0,49.1273,49.7429,48.9967,49.7336,141418.0
2015-11-23 09:35:00,53.33,53.43,53.3,53.34,35323.0,49.7429,49.8362,49.7149,49.7522,35323.0
2015-11-23 09:40:00,53.32,53.39,53.22,53.29,37932.0,49.7336,49.7989,49.6403,49.7056,37932.0
2015-11-23 09:45:00,53.34,53.52,53.32,53.52,32070.0,49.7522,49.9201,49.7336,49.9201,32070.0
2015-11-23 09:50:00,53.52,53.56,53.48,53.51,22600.0,49.9201,49.9574,49.8828,49.9108,22600.0
2015-11-23 09:55:00,53.51,53.57,53.41,53.41,9548.0,49.9108,49.9668,49.8175,49.8175,9548.0
2015-11-23 10:00:00,53.41,53.46,53.31,53.31,14901.0,49.8175,49.8642,49.7243,49.7243,14901.0
2015-11-23 10:05:00,53.3,53.34,53.22,53.25,19974.0,49.7149,49.7522,49.6403,49.6683,19974.0
2015-11-23 10:10:00,53.25,53.33,53.23,53.26,14348.0,49.6683,49.7429,49.6496,49.6776,14348.0
2015-11-23 10:15:00,53.27,53.29,53.21,53.26,18238.0,49.6869,49.7056,49.631,49.6776,18238.0
2015-11-23 10:20:00,53.25,53.27,53.21,53.24,41701.0,49.6683,49.6869,49.631,49.659,41701.0
2015-11-23 10:25:00,53.24,53.3,53.2,53.29,55278.0,49.659,49.7149,49.6217,49.7056,55278.0
2015-11-23 10:30:00,53.29,53.34,53.27,53.28,11274.0,49.7056,49.7522,49.6869,49.6963,11274.0
2015-11-23 10:35:00,53.28,53.35,53.28,53.35,10291.0,49.6963,49.7616,49.6963,49.7616,10291.0
2015-11-23 10:40:00,53.36,53.38,53.34,53.35,14262.0,49.7709,49.7895,49.7522,49.7616,14262.0
2015-11-23 10:45:00,53.35,53.38,53.34,53.36,13556.0,49.7616,49.7895,49.7522,49.7709,13556.0
2015-11-23 10:50:00,53.35,53.45,53.33,53.45,37635.0,49.7616,49.8548,49.7429,49.8548,37635.0
2015-11-23 10:55:00,53.44,53.53,53.43,53.53,14435.0,49.8455,49.9295,49.8362,49.9295,14435.0
2015-11-23 11:00:00,53.53,53.58,53.52,53.54,15344.0,49.9295,49.9761,49.9201,49.9388,15344.0
2015-11-23 11:05:00,53.54,53.56,53.51,53.55,12320.0,49.9388,49.9574,49.9108,49.9481,12320.0
2015-11-23 11:10:00,53.55,53.61,53.55,53.61,13671.0,49.9481,50.0041,49.9481,50.0041,13671.0
2015-11-23 11:15:00,53.61,53.64,53.57,53.57,13946.0,50.0041,50.0321,49.9668,49.9668,13946.0
2015-11-23 11:20:00,53.57,53.57,53.46,53.46,19759.0,49.9668,49.9668,49.8642,49.8642,19759.0
2015-11-23 11:25:00,53.46,53.51,53.44,53.5,9599.0,49.8642,49.9108,49.8455,49.9015,9599.0
2015-11-23 11:30:00,53.5,53.54,53.45,53.45,14738.0,49.9015,49.9388,49.8548,49.8548,14738.0
2015-11-23 11:35:00,53.45,53.47,53.41,53.43,13443.0,49.8548,49.8735,49.8175,49.8362,13443.0
2015-11-23 11:40:00,53.43,53.46,53.39,53.46,9572.0,49.8362,49.8642,49.7989,49.8642,9572.0
2015-11-23 11:45:00,53.45,53.45,53.4,53.41,10944.0,49.8548,49.8548,49.8082,49.8175,10944.0
2015-11-23 11:50:00,53.41,53.42,53.37,53.41,16992.0,49.8175,49.8269,49.7802,49.8175,16992.0
2015-11-23 11:55:00,53.4,53.43,53.34,53.35,11179.0,49.8082,49.8362,49.7522,49.7616,11179.0
2015-11-23 12:00:00,53.34,53.38,53.33,53.36,16691.0,49.7522,49.7895,49.7429,49.7709,16691.0
2015-11-23 12:05:00,53.36,53.47,53.36,53.45,9174.0,49.7709,49.8735,49.7709,49.8548,9174.0
2015-11-23 12:10:00,53.45,53.47,53.4,53.4,5600.0,49.8548,49.8735,49.8082,49.8082,5600.0
2015-11-23 12:15:00,53.4,53.4,53.31,53.33,10582.0,49.8082,49.8082,49.7243,49.7429,10582.0
2015-11-23 12:20:00,53.33,53.33,53.27,53.27,14676.0,49.7429,49.7429,49.6869,49.6869,14676.0
2015-11-23 12:25:00,53.28,53.28,53.21,53.21,8523.0,49.6963,49.6963,49.631,49.631,8523.0
2015-11-23 12:30:00,53.21,53.22,53.18,53.18,9153.0,49.631,49.6403,49.603,49.603,9153.0
2015-11-23 12:35:00,53.19,53.19,53.09,53.09,9268.0,49.6123,49.6123,49.5191,49.5191,9268.0
2015-11-23 12:40:00,53.1,53.13,53.08,53.09,11909.0,49.5284,49.5564,49.5097,49.5191,11909.0
2015-11-23 12:45:00,53.1,53.2,53.09,53.19,14364.0,49.5284,49.6217,49.5191,49.6123,14364.0
2015-11-23 12:50:00,53.2,53.2,53.15,53.16,8095.0,49.6217,49.6217,49.575,49.5843,8095.0
2015-11-23 12:55:00,53.16,53.16,53.11,53.14,23122.0,49.5843,49.5843,49.5377,49.5657,23122.0
2015-11-23 13:00:00,53.13,53.17,53.13,53.14,11421.0,49.5564,49.5937,49.5564,49.5657,11421.0
2015-11-23 13:05:00,53.15,53.16,53.13,53.16,18981.0,49.575,49.5843,49.5564,49.5843,18981.0
2015-11-23 13:10:00,53.16,53.22,53.16,53.22,9948.0,49.5843,49.6403,49.5843,49.6403,9948.0
2015-11-23 13:15:00,53.22,53.22,53.14,53.16,12630.0,49.6403,49.6403,49.5657,49.5843,12630.0
2015-11-23 13:20:00,53.16,53.17,53.13,53.15,21806.0,49.5843,49.5937,49.5564,49.575,21806.0
2015-11-23 13:25:00,53.16,53.23,53.15,53.2,13261.0,49.5843,49.6496,49.575,49.6217,13261.0
2015-11-23 13:30:00,53.2,53.2,53.15,53.19,8014.0,49.6217,49.6217,49.575,49.6123,8014.0
2015-11-23 13:35:00,53.19,53.26,53.19,53.25,11466.0,49.6123,49.6776,49.6123,49.6683,11466.0
2015-11-23 13:40:00,53.25,53.25,53.22,53.24,13374.0,49.6683,49.6683,49.6403,49.659,13374.0
2015-11-23 13:45:00,53.24,53.26,53.23,53.25,6860.0,49.659,49.6776,49.6496,49.6683,6860.0
2015-11-23 13:50:00,53.25,53.28,53.23,53.28,19378.0,49.6683,49.6963,49.6496,49.6963,19378.0
2015-11-23 13:55:00,53.27,53.27,53.14,53.14,12310.0,49.6869,49.6869,49.5657,49.5657,12310.0
2015-11-23 14:00:00,53.14,53.14,53.03,53.05,25582.0,49.5657,49.5657,49.4631,49.4817,25582.0
2015-11-23 14:05:00,53.05,53.07,53.0,53.0,24693.0,49.4817,49.5004,49.4351,49.4351,24693.0
2015-11-23 14:10:00,53.0,53.02,52.94,52.96,33538.0,49.4351,49.4538,49.3791,49.3978,33538.0
2015-11-23 14:15:00,52.97,53.05,52.94,52.98,50087.0,49.4071,49.4817,49.3791,49.4165,50087.0
2015-11-23 14:20:00,52.99,53.02,52.98,52.99,49149.0,49.4258,49.4538,49.4165,49.4258,49149.0
2015-11-23 14:25:00,52.99,53.08,52.97,53.07,26358.0,49.4258,49.5097,49.4071,49.5004,26358.0
2015-11-23 14:30:00,53.06,53.1,53.05,53.08,66281.0,49.4911,49.5284,49.4817,49.5097,66281.0
2015-11-23 14:35:00,53.09,53.09,53.0,53.02,90076.0,49.5191,49.5191,49.4351,49.4538,90076.0
2015-11-23 14:40:00,53.02,53.06,53.01,53.03,26895.0,49.4538,49.4911,49.4444,49.4631,26895.0
2015-11-23 14:45:00,53.03,53.06,52.97,53.02,31829.0,49.4631,49.4911,49.4071,49.4538,31829.0
2015-11-23 14:50:00,53.03,53.07,52.98,53.05,57825.0,49.4631,49.5004,49.4165,49.4817,57825.0
2015-11-23 14:55:00,53.05,53.06,52.95,52.96,101979.0,49.4817,49.4911,49.3885,49.3978,101979.0
2015-11-23 15:00:00,52.95,52.97,52.93,52.93,4293.0,49.3885,49.4071,49.3698,49.3698,4293.0
2015-11-23 15:05:00,52.94,52.96,52.86,52.89,37985.0,49.3791,49.3978,49.3045,49.3325,37985.0
2015-11-23 15:10:00,52.89,52.98,52.89,52.95,111925.0,49.3325,49.4165,49.3325,49.3885,111925.0
2015-11-23 15:15:00,52.94,52.95,52.87,52.88,89601.0,49.3791,49.3885,49.3139,49.3232,89601.0
2015-11-23 15:20:00,52.88,52.89,52.83,52.83,29342.0,49.3232,49.3325,49.2765,49.2765,29342.0
2015-11-23 15:25:00,52.83,52.84,52.78,52.81,37184.0,49.2765,49.2859,49.2299,49.2579,37184.0
2015-11-23 15:30:00,52.81,52.88,52.79,52.83,41408.0,49.2579,49.3232,49.2392,49.2765,41408.0
2015-11-23 15:35:00,52.82,52.87,52.8,52.81,43801.0,49.2672,49.3139,49.2486,49.2579,43801.0
2015-11-23 15:40:00,52.8,52.82,52.74,52.75,45125.0,49.2486,49.2672,49.1926,49.2019,45125.0
2015-11-23 15:45:00,52.75,52.8,52.73,52.74,68415.0,49.2019,49.2486,49.1833,49.1926,68415.0
2015-11-23 15:50:00,52.74,52.77,52.74,52.75,99691.0,49.1926,49.2206,49.1926,49.2019,99691.0
2015-11-23 15:55:00,52.75,52.75,52.67,52.74,367786.0,49.2019,49.2019,49.1273,49.1926,367786.0
2015-11-24 09:30:00,52.53,52.69,52.44,52.46,33348.0,48.9967,49.146,48.9128,48.9314,33348.0
2015-11-24 09:35:00,52.5,52.55,52.36,52.51,30084.0,48.9687,49.0154,48.8382,48.9781,30084.0
2015-11-24 09:40:00,52.49,52.6,52.45,52.54,63710.0,48.9594,49.062,48.9221,49.006,63710.0
2015-11-24 09:45:00,52.53,52.72,52.51,52.58,59797.0,48.9967,49.1739,48.9781,49.0434,59797.0
2015-11-24 09:50:00,52.59,52.64,52.4,52.4,24706.0,49.0527,49.0993,48.8755,48.8755,24706.0
2015-11-24 09:55:00,52.39,52.56,52.28,52.56,11849.0,48.8661,49.0247,48.7635,49.0247,11849.0
2015-11-24 10:00:00,52.53,52.54,52.41,52.42,8948.0,48.9967,49.006,48.8848,48.8941,8948.0
2015-11-24 10:05:00,52.42,52.42,52.28,52.33,46642.0,48.8941,48.8941,48.7635,48.8102,46642.0
2015-11-24 10:10:00,52.33,52.48,52.33,52.48,52192.0,48.8102,48.9501,48.8102,48.9501,52192.0
2015-11-24 10:15:00,52.47,52.47,52.38,52.43,53787.0,48.9408,48.9408,48.8568,48.9034,53787.0
2015-11-24 10:20:00,52.42,52.51,52.42,52.47,8800.0,48.8941,48.9781,48.8941,48.9408,8800.0
2015-11-24 10:25:00,52.45,52.5,52.43,52.46,9831.0,48.9221,48.9687,48.9034,48.9314,9831.0
2015-11-24 10:30:00,52.46,52.49,52.43,52.46,8010.0,48.9314,48.9594,48.9034,48.9314,8010.0
2015-11-24 10:35:00,52.47,52.47,52.4,52.43,11992.0,48.9408,48.9408,48.8755,48.9034,11992.0
2015-11-24 10:40:00,52.43,52.46,52.41,52.45,15438.0,48.9034,48.9314,48.8848,48.9221,15438.0
2015-11-24 10:45:00,52.45,52.46,52.42,52.44,7301.0,48.9221,48.9314,48.8941,48.9128,7301.0
2015-11-24 10:50:00,52.43,52.43,52.38,52.42,17673.0,48.9034,48.9034,48.8568,48.8941,17673.0
2015-11-24 10:55:00,52.41,52.42,52.34,52.35,15020.0,48.8848,48.8941,48.8195,48.8288,15020.0
2015-11-24 11:00:00,52.34,52.38,52.33,52.38,69320.0,48.8195,48.8568,48.8102,48.8568,69320.0
2015-11-24 11:05:00,52.39,52.44,52.35,52.4,29659.0,48.8661,48.9128,48.8288,48.8755,29659.0
2015-11-24 11:10:00,52.39,52.4,52.33,52.34,34346.0,48.8661,48.8755,48.8102,48.8195,34346.0
2015-11-24 11:15:00,52.35,52.36,52.27,52.28,15614.0,48.8288,48.8382,48.7542,48.7635,15614.0
2015-11-24 11:20:00,52.29,52.42,52.28,52.41,6714.0,48.7729,48.8941,48.7635,48.8848,6714.0
2015-11-24 11:25:00,52.4,52.41,52.32,52.36,50030.0,48.8755,48.8848,48.8008,48.8382,50030.0
2015-11-24 11:30:00,52.36,52.44,52.31,52.33,51283.0,48.8382,48.9128,48.7915,48.8102,51283.0
2015-11-24 11:35:00,52.33,52.35,52.27,52.3,14380.0,48.8102,48.8288,48.7542,48.7822,14380.0
2015-11-24 11:40:00,52.31,52.32,52.2,52.21,8189.0,48.7915,48.8008,48.6889,48.6982,8189.0
2015-11-24 11:45:00,52.21,52.23,52.16,52.18,17555.0,48.6982,48.7169,48.6516,48.6703,17555.0
2015-11-24 11:50:00,52.18,52.23,52.17,52.17,10127.0,48.6703,48.7169,48.6609,48.6609,10127.0
2015-11-24 11:55:00,52.17,52.23,52.16,52.18,11678.0,48.6609,48.7169,48.6516,48.6703,11678.0
2015-11-24 12:00:00,52.19,52.23,52.17,52.2,11761.0,48.6796,48.7169,48.6609,48.6889,11761.0
2015-11-24 12:05:00,52.2,52.2,52.16,52.16,8381.0,48.6889,48.6889,48.6516,48.6516,8381.0
2015-11-24 12:10:00,52.16,52.26,52.15,52.25,18747.0,48.6516,48.7449,48.6423,48.7356,18747.0
2015-11-24 12:15:00,52.26,52.28,52.2,52.22,12129.0,48.7449,48.7635,48.6889,48.7076,12129.0
2015-11-24 12:20:00,52.23,52.23,52.12,52.15,12762.0,48.7169,48.7169,48.6143,48.6423,12762.0
2015-11-24 12:25:00,52.15,52.15,52.11,52.13,11942.0,48.6423,48.6423,48.605,48.6236,11942.0
2015-11-24 12:30:00,52.14,52.15,52.11,52.12,14479.0,48.633,48.6423,48.605,48.6143,14479.0
2015-11-24 12:35:00,52.11,52.13,52.07,52.08,13600.0,48.605,48.6236,48.5677,48.577,13600.0
2015-11-24 12:40:00,52.1,52.1,52.03,52.06,9708.0,48.5956,48.5956,48.5304,48.5583,9708.0
2015-11-24 12:45:00,52.07,52.08,52.03,52.06,11833.0,48.5677,48.577,48.5304,48.5583,11833.0
2015-11-24 12:50:00,52.06,52.06,52.02,52.04,11553.0,48.5583,48.5583,48.521,48.5397,11553.0
2015-11-24 12:55:00,52.04,52.08,52.03,52.08,10460.0,48.5397,48.577,48.5304,48.577,10460.0
2015-11-24 13:00:00,52.08,52.19,52.07,52.17,17376.0,48.577,48.6796,48.5677,48.6609,17376.0
2015-11-24 13:05:00,52.17,52.23,52.16,52.23,21886.0,48.6609,48.7169,48.6516,48.7169,21886.0
2015-11-24 13:10:00,52.23,52.25,52.2,52.25,9832.0,48.7169,48.7356,48.6889,48.7356,9832.0
2015-11-24 13:15:00,52.25,52.25,52.2,52.23,17083.0,48.7356,48.7356,48.6889,48.7169,17083.0
2015-11-24 13:20:00,52.24,52.32,52.23,52.27,8620.0,48.7262,48.8008,48.7169,48.7542,8620.0
2015-11-24 13:25:00,52.27,52.31,52.27,52.29,12526.0,48.7542,48.7915,48.7542,48.7729,12526.0
2015-11-24 13:30:00,52.29,52.32,52.26,52.27,7787.0,48.7729,48.8008,48.7449,48.7542,7787.0
2015-11-24 13:35:00,52.28,52.28,52.23,52.23,17837.0,48.7635,48.7635,48.7169,48.7169,17837.0
2015-11-24 13:40:00,52.25,52.3,52.25,52.25,11768.0,48.7356,48.7822,48.7356,48.7356,11768.0
2015-11-24 13:45:00,52.25,52.26,52.17,52.23,29287.0,48.7356,48.7449,48.6609,48.7169,29287.0
2015-11-24 13:50:00,52.24,52.24,52.21,52.23,13109.0,48.7262,48.7262,48.6982,48.7169,13109.0
2015-11-24 13:55:00,52.23,52.24,52.17,52.21,22591.0,48.7169,48.7262,48.6609,48.6982,22591.0
2015-11-24 14:00:00,52.21,52.26,52.17,52.26,30995.0,48.6982,48.7449,48.6609,48.7449,30995.0
2015-11-24 14:05:00,52.27,52.36,52.23,52.32,36069.0,48.7542,48.8382,48.7169,48.8008,36069.0
2015-11-24 14:10:00,52.32,52.32,52.25,52.27,9594.0,48.8008,48.8008,48.7356,48.7542,9594.0
2015-11-24 14:15:00,52.27,52.3,52.22,52.28,13792.0,48.7542,48.7822,48.7076,48.7635,13792.0
2015-11-24 14:20:00,52.28,52.3,52.26,52.3,9710.0,48.7635,48.7822,48.7449,48.7822,9710.0
2015-11-24 14:25:00,52.3,52.34,52.29,52.31,21213.0,48.7822,48.8195,48.7729,48.7915,21213.0
2015-11-24 14:30:00,52.31,52.37,52.29,52.35,16062.0,48.7915,48.8475,48.7729,48.8288,16062.0
2015-11-24 14:35:00,52.36,52.41,52.35,52.39,17357.0,48.8382,48.8848,48.8288,48.8661,17357.0
2015-11-24 14:40:00,52.38,52.39,52.36,52.39,30877.0,48.8568,48.8661,48.8382,48.8661,30877.0
2015-11-24 14:45:00,52.39,52.42,52.38,52.42,62629.0,48.8661,48.8941,48.8568,48.8941,62629.0
2015-11-24 14:50:00,52.42,52.49,52.42,52.48,13612.0,48.8941,48.9594,48.8941,48.9501,13612.0
2015-11-24 14:55:00,52.48,52.49,52.44,52.46,12169.0,48.9501,48.9594,48.9128,48.9314,12169.0
2015-11-24 15:00:00,52.46,52.53,52.46,52.5,16546.0,48.9314,48.9967,48.9314,48.9687,16546.0
2015-11-24 15:05:00,52.5,52.54,52.49,52.53,21393.0,48.9687,49.006,48.9594,48.9967,21393.0
2015-11-24 15:10:00,52.52,52.54,52.5,52.53,21364.0,48.9874,49.006,48.9687,48.9967,21364.0
2015-11-24 15:15:00,52.52,52.56,52.51,52.51,36039.0,48.9874,49.0247,48.9781,48.9781,36039.0
2015-11-24 15:20:00,52.5,52.56,52.49,52.54,32656.0,48.9687,49.0247,48.9594,49.006,32656.0
2015-11-24 15:25:00,52.53,52.59,52.53,52.59,18053.0,48.9967,49.0527,48.9967,49.0527,18053.0
2015-11-24 15:30:00,52.58,52.61,52.56,52.57,26599.0,49.0434,49.0713,49.0247,49.034,26599.0
2015-11-24 15:35:00,52.56,52.6,52.56,52.58,68843.0,49.0247,49.062,49.0247,49.0434,68843.0
2015-11-24 15:40:00,52.58,52.63,52.57,52.61,78820.0,49.0434,49.09,49.034,49.0713,78820.0
2015-11-24 15:45:00,52.62,52.63,52.59,52.61,109465.0,49.0807,49.09,49.0527,49.0713,109465.0
2015-11-24 15:50:00,52.62,52.63,52.61,52.62,87796.0,49.0807,49.09,49.0713,49.0807,87796.0
2015-11-24 15:55:00,52.62,52.62,52.54,52.56,195621.0,49.0807,49.0807,49.006,49.0247,195621.0
2015-11-25 09:30:00,52.67,52.69,52.3,52.4,24086.0,49.1273,49.146,48.7822,48.8755,24086.0
2015-11-25 09:35:00,52.42,52.5,52.38,52.44,5422.0,48.8941,48.9687,48.8568,48.9128,5422.0
2015-11-25 09:40:00,52.45,52.46,52.38,52.46,33761.0,48.9221,48.9314,48.8568,48.9314,33761.0
2015-11-25 09:45:00,52.44,52.52,52.43,52.52,4340.0,48.9128,48.9874,48.9034,48.9874,4340.0
2015-11-25 09:50:00,52.54,52.62,52.5,52.59,33256.0,49.006,49.0807,48.9687,49.0527,33256.0
2015-11-25 09:55:00,52.57,52.57,52.48,52.5,5956.0,49.034,49.034,48.9501,48.9687,5956.0
2015-11-25 10:00:00,52.54,52.54,52.44,52.5,7268.0,49.006,49.006,48.9128,48.9687,7268.0
2015-11-25 10:05:00,52.47,52.49,52.39,52.39,7671.0,48.9408,48.9594,48.8661,48.8661,7671.0
2015-11-25 10:10:00,52.38,52.4,52.28,52.32,7413.0,48.8568,48.8755,48.7635,48.8008,7413.0
2015-11-25 10:15:00,52.31,52.35,52.3,52.35,3885.0,48.7915,48.8288,48.7822,48.8288,3885.0
2015-11-25 10:20:00,52.33,52.37,52.27,52.29,4703.0,48.8102,48.8475,48.7542,48.7729,4703.0
2015-11-25 10:25:00,52.29,52.3,52.2,52.2,11900.0,48.7729,48.7822,48.6889,48.6889,11900.0
2015-11-25 10:30:00,52.2,52.24,52.19,52.23,7197.0,48.6889,48.7262,48.6796,48.7169,7197.0
2015-11-25 10:35:00,52.24,52.25,52.21,52.22,10966.0,48.7262,48.7356,48.6982,48.7076,10966.0
2015-11-25 10:40:00,52.22,52.23,52.17,52.17,9011.0,48.7076,48.7169,48.6609,48.6609,9011.0
2015-11-25 10:45:00,52.18,52.26,52.18,52.24,16241.0,48.6703,48.7449,48.6703,48.7262,16241.0
2015-11-25 10:50:00,52.25,52.31,52.23,52.31,4920.0,48.7356,48.7915,48.7169,48.7915,4920.0
2015-11-25 10:55:00,52.32,52.35,52.27,52.27,6463.0,48.8008,48.8288,48.7542,48.7542,6463.0
2015-11-25 11:00:00,52.26,52.27,52.22,52.23,19279.0,48.7449,48.7542,48.7076,48.7169,19279.0
2015-11-25 11:05:00,52.23,52.27,52.22,52.26,19122.0,48.7169,48.7542,48.7076,48.7449,19122.0
2015-11-25 11:10:00,52.25,52.29,52.24,52.27,11295.0,48.7356,48.7729,48.7262,48.7542,11295.0
2015-11-25 11:15:00,52.28,52.33,52.27,52.27,5961.0,48.7635,48.8102,48.7542,48.7542,5961.0
2015-11-25 11:20:00,52.26,52.28,52.25,52.25,6359.0,48.7449,48.7635,48.7356,48.7356,6359.0
2015-11-25 11:25:00,52.24,52.25,52.21,52.24,12359.0,48.7262,48.7356,48.6982,48.7262,12359.0
2015-11-25 11:30:00,52.24,52.29,52.24,52.27,6477.0,48.7262,48.7729,48.7262,48.7542,6477.0
2015-11-25 11:35:00,52.27,52.29,52.25,52.26,6070.0,48.7542,48.7729,48.7356,48.7449,6070.0
2015-11-25 11:40:00,52.25,52.26,52.25,52.26,7444.0,48.7356,48.7449,48.7356,48.7449,7444.0
2015-11-25 11:45:00,52.26,52.26,52.21,52.22,11025.0,48.7449,48.7449,48.6982,48.7076,11025.0
2015-11-25 11:50:00,52.23,52.26,52.21,52.25,24347.0,48.7169,48.7449,48.6982,48.7356,24347.0
2015-11-25 11:55:00,52.24,52.28,52.22,52.25,23716.0,48.7262,48.7635,48.7076,48.7356,23716.0
2015-11-25 12:00:00,52.24,52.28,52.24,52.28,11341.0,48.7262,48.7635,48.7262,48.7635,11341.0
2015-11-25 12:05:00,52.28,52.35,52.28,52.34,4287.0,48.7635,48.8288,48.7635,48.8195,4287.0
2015-11-25 12:10:00,52.32,52.34,52.3,52.32,4599.0,48.8008,48.8195,48.7822,48.8008,4599.0
2015-11-25 12:15:00,52.31,52.36,52.31,52.36,3928.0,48.7915,48.8382,48.7915,48.8382,3928.0
2015-11-25 12:20:00,52.35,52.37,52.34,52.37,4303.0,48.8288,48.8475,48.8195,48.8475,4303.0
2015-11-25 12:25:00,52.36,52.36,52.31,52.31,4648.0,48.8382,48.8382,48.7915,48.7915,4648.0
2015-11-25 12:30:00,52.31,52.31,52.27,52.3,5146.0,48.7915,48.7915,48.7542,48.7822,5146.0
2015-11-25 12:35:00,52.29,52.3,52.24,52.24,6913.0,48.7729,48.7822,48.7262,48.7262,6913.0
2015-11-25 12:40:00,52.23,52.29,52.23,52.29,8826.0,48.7169,48.7729,48.7169,48.7729,8826.0
2015-11-25 12:45:00,52.3,52.32,52.27,52.32,4068.0,48.7822,48.8008,48.7542,48.8008,4068.0
2015-11-25 12:50:00,52.33,52.38,52.31,52.37,5083.0,48.8102,48.8568,48.7915,48.8475,5083.0
2015-11-25 12:55:00,52.38,52.39,52.36,52.37,2995.0,48.8568,48.8661,48.8382,48.8475,2995.0
2015-11-25 13:00:00,52.36,52.38,52.32,52.32,5237.0,48.8382,48.8568,48.8008,48.8008,5237.0
2015-11-25 13:05:00,52.32,52.37,52.3,52.37,6901.0,48.8008,48.8475,48.7822,48.8475,6901.0
2015-11-25 13:10:00,52.36,52.36,52.28,52.3,7913.0,48.8382,48.8382,48.7635,48.7822,7913.0
2015-11-25 13:15:00,52.31,52.31,52.29,52.3,2719.0,48.7915,48.7915,48.7729,48.7822,2719.0
2015-11-25 13:20:00,52.3,52.33,52.29,52.3,9379.0,48.7822,48.8102,48.7729,48.7822,9379.0
2015-11-25 13:25:00,52.28,52.29,52.26,52.27,4865.0,48.7635,48.7729,48.7449,48.7542,4865.0
2015-11-25 13:30:00,52.27,52.31,52.27,52.3,4878.0,48.7542,48.7915,48.7542,48.7822,4878.0
2015-11-25 13:35:00,52.3,52.32,52.26,52.26,4545.0,48.7822,48.8008,48.7449,48.7449,4545.0
2015-11-25 13:40:00,52.27,52.3,52.27,52.3,10544.0,48.7542,48.7822,48.7542,48.7822,10544.0
2015-11-25 13:45:00,52.29,52.31,52.27,52.29,6521.0,48.7729,48.7915,48.7542,48.7729,6521.0
2015-11-25 13:50:00,52.28,52.31,52.27,52.29,9181.0,48.7635,48.7915,48.7542,48.7729,9181.0
2015-11-25 13:55:00,52.29,52.34,52.27,52.34,13330.0,48.7729,48.8195,48.7542,48.8195,13330.0
2015-11-25 14:00:00,52.33,52.36,52.33,52.35,4402.0,48.8102,48.8382,48.8102,48.8288,4402.0
2015-11-25 14:05:00,52.35,52.35,52.32,52.34,4782.0,48.8288,48.8288,48.8008,48.8195,4782.0
2015-11-25 14:10:00,52.34,52.35,52.31,52.31,4806.0,48.8195,48.8288,48.7915,48.7915,4806.0
2015-11-25 14:15:00,52.31,52.31,52.27,52.3,6018.0,48.7915,48.7915,48.7542,48.7822,6018.0
2015-11-25 14:20:00,52.3,52.31,52.27,52.28,12321.0,48.7822,48.7915,48.7542,48.7635,12321.0
2015-11-25 14:25:00,52.28,52.33,52.27,52.32,10281.0,48.7635,48.8102,48.7542,48.8008,10281.0
2015-11-25 14:30:00,52.31,52.31,52.28,52.31,4833.0,48.7915,48.7915,48.7635,48.7915,4833.0
2015-11-25 14:35:00,52.31,52.32,52.29,52.31,4950.0,48.7915,48.8008,48.7729,48.7915,4950.0
2015-11-25 14:40:00,52.32,52.33,52.29,52.3,26819.0,48.8008,48.8102,48.7729,48.7822,26819.0
2015-11-25 14:45:00,52.3,52.34,52.27,52.34,10768.0,48.7822,48.8195,48.7542,48.8195,10768.0
2015-11-25 14:50:00,52.34,52.39,52.32,52.35,41769.0,48.8195,48.8661,48.8008,48.8288,41769.0
2015-11-25 14:55:00,52.35,52.4,52.35,52.4,19744.0,48.8288,48.8755,48.8288,48.8755,19744.0
2015-11-25 15:00:00,52.4,52.4,52.36,52.36,18090.0,48.8755,48.8755,48.8382,48.8382,18090.0
2015-11-25 15:05:00,52.36,52.39,52.36,52.38,15244.0,48.8382,48.8661,48.8382,48.8568,15244.0
2015-11-25 15:10:00,52.38,52.39,52.36,52.38,12810.0,48.8568,48.8661,48.8382,48.8568,12810.0
2015-11-25 15:15:00,52.39,52.4,52.37,52.38,42546.0,48.8661,48.8755,48.8475,48.8568,42546.0
2015-11-25 15:20:00,52.37,52.41,52.36,52.41,10234.0,48.8475,48.8848,48.8382,48.8848,10234.0
2015-11-25 15:25:00,52.4,52.41,52.37,52.38,22702.0,48.8755,48.8848,48.8475,48.8568,22702.0
2015-11-25 15:30:00,52.38,52.4,52.37,52.37,23431.0,48.8568,48.8755,48.8475,48.8475,23431.0
2015-11-25 15:35:00,52.38,52.4,52.37,52.4,28401.0,48.8568,48.8755,48.8475,48.8755,28401.0
2015-11-25 15:40:00,52.39,52.4,52.38,52.39,24685.0,48.8661,48.8755,48.8568,48.8661,24685.0
2015-11-25 15:45:00,52.39,52.39,52.37,52.38,47550.0,48.8661,48.8661,48.8475,48.8568,47550.0
2015-11-25 15:50:00,52.37,52.38,52.37,52.38,40815.0,48.8475,48.8568,48.8475,48.8568,40815.0
2015-11-25 15:55:00,52.37,52.38,52.36,52.36,113971.0,48.8475,48.8568,48.8382,48.8382,113971.0
2015-11-27 09:30:00,52.43,52.71,52.43,52.55,23858.0,48.9034,49.1646,48.9034,49.0154,23858.0
2015-11-27 09:35:00,52.52,52.76,52.52,52.68,12162.0,48.9874,49.2112,48.9874,49.1366,12162.0
2015-11-27 09:40:00,52.71,52.88,52.69,52.84,50516.0,49.1646,49.3232,49.146,49.2859,50516.0
2015-11-27 09:45:00,52.86,52.89,52.77,52.84,12782.0,49.3045,49.3325,49.2206,49.2859,12782.0
2015-11-27 09:50:00,52.82,52.89,52.8,52.83,13682.0,49.2672,49.3325,49.2486,49.2765,13682.0
2015-11-27 09:55:00,52.82,52.83,52.73,52.76,11967.0,49.2672,49.2765,49.1833,49.2112,11967.0
2015-11-27 10:00:00,52.74,52.76,52.68,52.69,19608.0,49.1926,49.2112,49.1366,49.146,19608.0
2015-11-27 10:05:00,52.71,52.76,52.66,52.76,7196.0,49.1646,49.2112,49.118,49.2112,7196.0
2015-11-27 10:10:00,52.74,52.74,52.69,52.72,5306.0,49.1926,49.1926,49.146,49.1739,5306.0
2015-11-27 10:15:00,52.72,52.84,52.7,52.8,13058.0,49.1739,49.2859,49.1553,49.2486,13058.0
2015-11-27 10:20:00,52.8,52.94,52.8,52.9,5401.0,49.2486,49.3791,49.2486,49.3418,5401.0
2015-11-27 10:25:00,52.91,52.91,52.84,52.85,6600.0,49.3512,49.3512,49.2859,49.2952,6600.0
2015-11-27 10:30:00,52.83,52.83,52.77,52.79,6737.0,49.2765,49.2765,49.2206,49.2392,6737.0
2015-11-27 10:35:00,52.8,52.84,52.73,52.73,6334.0,49.2486,49.2859,49.1833,49.1833,6334.0
2015-11-27 10:40:00,52.73,52.77,52.7,52.73,6783.0,49.1833,49.2206,49.1553,49.1833,6783.0
2015-11-27 10:45:00,52.72,52.76,52.7,52.7,9604.0,49.1739,49.2112,49.1553,49.1553,9604.0
2015-11-27 10:50:00,52.7,52.76,52.69,52.76,8660.0,49.1553,49.2112,49.146,49.2112,8660.0
2015-11-27 10:55:00,52.8,52.82,52.78,52.81,13109.0,49.2486,49.2672,49.2299,49.2579,13109.0
2015-11-27 11:00:00,52.8,52.89,52.8,52.89,12967.0,49.2486,49.3325,49.2486,49.3325,12967.0
2015-11-27 11:05:00,52.91,52.93,52.88,52.91,8230.0,49.3512,49.3698,49.3232,49.3512,8230.0
2015-11-27 11:10:00,52.92,52.92,52.88,52.91,28629.0,49.3605,49.3605,49.3232,49.3512,28629.0
2015-11-27 11:15:00,52.91,53.01,52.9,52.99,20052.0,49.3512,49.4444,49.3418,49.4258,20052.0
2015-11-27 11:20:00,52.99,52.99,52.94,52.96,23466.0,49.4258,49.4258,49.3791,49.3978,23466.0
2015-11-27 11:25:00,52.96,53.02,52.94,53.0,13513.0,49.3978,49.4538,49.3791,49.4351,13513.0
2015-11-27 11:30:00,53.0,53.04,52.98,52.99,12112.0,49.4351,49.4724,49.4165,49.4258,12112.0
2015-11-27 11:35:00,53.0,53.03,52.97,52.99,7964.0,49.4351,49.4631,49.4071,49.4258,7964.0
2015-11-27 11:40:00,52.98,53.04,52.96,53.02,11119.0,49.4165,49.4724,49.3978,49.4538,11119.0
2015-11-27 11:45:00,53.01,53.05,53.01,53.05,5146.0,49.4444,49.4817,49.4444,49.4817,5146.0
2015-11-27 11:50:00,53.05,53.05,53.01,53.03,6446.0,49.4817,49.4817,49.4444,49.4631,6446.0
2015-11-27 11:55:00,53.03,53.03,53.01,53.02,4123.0,49.4631,49.4631,49.4444,49.4538,4123.0
2015-11-27 12:00:00,53.0,53.02,52.98,53.02,10592.0,49.4351,49.4538,49.4165,49.4538,10592.0
2015-11-27 12:05:00,53.02,53.02,52.97,52.99,6290.0,49.4538,49.4538,49.4071,49.4258,6290.0
2015-11-27 12:10:00,52.97,52.97,52.94,52.95,8976.0,49.4071,49.4071,49.3791,49.3885,8976.0
2015-11-27 12:15:00,52.94,52.96,52.92,52.94,8444.0,49.3791,49.3978,49.3605,49.3791,8444.0
2015-11-27 12:20:00,52.93,52.95,52.92,52.92,13254.0,49.3698,49.3885,49.3605,49.3605,13254.0
2015-11-27 12:25:00,52.92,52.93,52.88,52.92,9028.0,49.3605,49.3698,49.3232,49.3605,9028.0
2015-11-27 12:30:00,52.91,52.92,52.9,52.91,8219.0,49.3512,49.3605,49.3418,49.3512,8219.0
2015-11-27 12:35:00,52.91,52.92,52.89,52.89,15361.0,49.3512,49.3605,49.3325,49.3325,15361.0
2015-11-27 12:40:00,52.9,52.91,52.84,52.84,17129.0,49.3418,49.3512,49.2859,49.2859,17129.0
2015-11-27 12:45:00,52.85,52.88,52.81,52.81,26334.0,49.2952,49.3232,49.2579,49.2579,26334.0
2015-11-27 12:50:00,52.81,52.84,52.79,52.8,26341.0,49.2579,49.2859,49.2392,49.2486,26341.0
2015-11-27 12:55:00,52.8,52.81,52.77,52.78,40573.0,49.2486,49.2579,49.2206,49.2299,40573.0
2015-11-30 09:30:00,52.75,53.11,52.75,53.09,46207.0,49.2019,49.5377,49.2019,49.5191,46207.0
2015-11-30 09:35:00,53.07,53.07,52.9,53.06,28583.0,49.5004,49.5004,49.3418,49.4911,28583.0
2015-11-30 09:40:00,53.05,53.11,53.02,53.05,17450.0,49.4817,49.5377,49.4538,49.4817,17450.0
2015-11-30 09:45:00,53.04,53.09,52.9,52.91,37742.0,49.4724,49.5191,49.3418,49.3512,37742.0
2015-11-30 09:50:00,52.91,53.1,52.88,53.1,24160.0,49.3512,49.5284,49.3232,49.5284,24160.0
2015-11-30 09:55:00,53.09,53.15,53.01,53.03,22084.0,49.5191,49.575,49.4444,49.4631,22084.0
2015-11-30 10:00:00,53.06,53.08,52.97,52.98,23732.0,49.4911,49.5097,49.4071,49.4165,23732.0
2015-11-30 10:05:00,53.0,53.03,52.94,52.98,27799.0,49.4351,49.4631,49.3791,49.4165,27799.0
2015-11-30 10:10:00,52.97,53.05,52.97,53.03,22710.0,49.4071,49.4817,49.4071,49.4631,22710.0
2015-11-30 10:15:00,53.03,53.04,52.97,52.98,22296.0,49.4631,49.4724,49.4071,49.4165,22296.0
2015-11-30 10:20:00,52.98,53.1,52.97,53.05,14669.0,49.4165,49.5284,49.4071,49.4817,14669.0
2015-11-30 10:25:00,53.06,53.23,53.06,53.2,18737.0,49.4911,49.6496,49.4911,49.6217,18737.0
2015-11-30 10:30:00,53.2,53.27,53.19,53.23,15659.0,49.6217,49.6869,49.6123,49.6496,15659.0
2015-11-30 10:35:00,53.23,53.29,53.18,53.18,25198.0,49.6496,49.7056,49.603,49.603,25198.0
2015-11-30 10:40:00,53.19,53.19,53.09,53.13,18864.0,49.6123,49.6123,49.5191,49.5564,18864.0
2015-11-30 10:45:00,53.14,53.14,53.05,53.06,14785.0,49.5657,49.5657,49.4817,49.4911,14785.0
2015-11-30 10:50:00,53.06,53.11,53.01,53.04,15294.0,49.4911,49.5377,49.4444,49.4724,15294.0
2015-11-30 10:55:00,53.02,53.08,52.98,53.01,17872.0,49.4538,49.5097,49.4165,49.4444,17872.0
2015-11-30 11:00:00,53.02,53.04,52.99,53.03,35625.0,49.4538,49.4724,49.4258,49.4631,35625.0
2015-11-30 11:05:00,53.03,53.06,52.93,52.96,56989.0,49.4631,49.4911,49.3698,49.3978,56989.0
2015-11-30 11:10:00,52.97,53.02,52.97,53.01,16465.0,49.4071,49.4538,49.4071,49.4444,16465.0
2015-11-30 11:15:00,53.0,53.0,52.88,52.9,85835.0,49.4351,49.4351,49.3232,49.3418,85835.0
2015-11-30 11:20:00,52.91,52.93,52.81,52.81,23298.0,49.3512,49.3698,49.2579,49.2579,23298.0
2015-11-30 11:25:00,52.81,52.82,52.74,52.75,29303.0,49.2579,49.2672,49.1926,49.2019,29303.0
2015-11-30 11:30:00,52.76,52.79,52.74,52.76,14645.0,49.2112,49.2392,49.1926,49.2112,14645.0
2015-11-30 11:35:00,52.76,52.78,52.73,52.76,15864.0,49.2112,49.2299,49.1833,49.2112,15864.0
2015-11-30 11:40:00,52.75,52.77,52.72,52.75,17354.0,49.2019,49.2206,49.1739,49.2019,17354.0
2015-11-30 11:45:00,52.75,52.77,52.7,52.72,47286.0,49.2019,49.2206,49.1553,49.1739,47286.0
2015-11-30 11:50:00,52.74,52.77,52.69,52.77,24697.0,49.1926,49.2206,49.146,49.2206,24697.0
2015-11-30 11:55:00,52.77,52.8,52.69,52.71,35145.0,49.2206,49.2486,49.146,49.1646,35145.0
2015-11-30 12:00:00,52.71,52.71,52.64,52.64,26065.0,49.1646,49.1646,49.0993,49.0993,26065.0
2015-11-30 12:05:00,52.65,52.74,52.64,52.73,45717.0,49.1086,49.1926,49.0993,49.1833,45717.0
2015-11-30 12:10:00,52.73,52.76,52.69,52.72,18103.0,49.1833,49.2112,49.146,49.1739,18103.0
2015-11-30 12:15:00,52.72,52.73,52.68,52.73,22591.0,49.1739,49.1833,49.1366,49.1833,22591.0
2015-11-30 12:20:00,52.73,52.8,52.72,52.78,14830.0,49.1833,49.2486,49.1739,49.2299,14830.0
2015-11-30 12:25:00,52.78,52.8,52.75,52.78,29008.0,49.2299,49.2486,49.2019,49.2299,29008.0
2015-11-30 12:30:00,52.78,52.87,52.76,52.87,34052.0,49.2299,49.3139,49.2112,49.3139,34052.0
2015-11-30 12:35:00,52.86,52.92,52.86,52.92,10905.0,49.3045,49.3605,49.3045,49.3605,10905.0
2015-11-30 12:40:00,52.93,52.98,52.88,52.95,13795.0,49.3698,49.4165,49.3232,49.3885,13795.0
2015-11-30 12:45:00,52.95,52.97,52.91,52.92,11946.0,49.3885,49.4071,49.3512,49.3605,11946.0
2015-11-30 12:50:00,52.93,53.02,52.92,52.99,26846.0,49.3698,49.4538,49.3605,49.4258,26846.0
2015-11-30 12:55:00,53.0,53.03,52.89,52.9,11164.0,49.4351,49.4631,49.3325,49.3418,11164.0
2015-11-30 13:00:00,52.92,52.96,52.88,52.94,12415.0,49.3605,49.3978,49.3232,49.3791,12415.0
2015-11-30 13:05:00,52.93,52.97,52.9,52.95,7691.0,49.3698,49.4071,49.3418,49.3885,7691.0
2015-11-30 13:10:00,52.97,53.01,52.96,53.01,11955.0,49.4071,49.4444,49.3978,49.4444,11955.0
2015-11-30 13:15:00,53.01,53.04,52.98,52.99,12592.0,49.4444,49.4724,49.4165,49.4258,12592.0
2015-11-30 13:20:00,52.98,52.98,52.84,52.87,119693.0,49.4165,49.4165,49.2859,49.3139,119693.0
2015-11-30 13:25:00,52.87,52.94,52.84,52.88,20894.0,49.3139,49.3791,49.2859,49.3232,20894.0
2015-11-30 13:30:00,52.89,52.91,52.87,52.88,8573.0,49.3325,49.3512,49.3139,49.3232,8573.0
2015-11-30 13:35:00,52.88,52.92,52.81,52.88,24633.0,49.3232,49.3605,49.2579,49.3232,24633.0
2015-11-30 13:40:00,52.89,52.89,52.86,52.89,11535.0,49.3325,49.3325,49.3045,49.3325,11535.0
2015-11-30 13:45:00,52.89,52.96,52.87,52.94,107934.0,49.3325,49.3978,49.3139,49.3791,107934.0
2015-11-30 13:50:00,52.95,52.98,52.94,52.95,26276.0,49.3885,49.4165,49.3791,49.3885,26276.0
2015-11-30 13:55:00,52.94,52.98,52.92,52.97,22571.0,49.3791,49.4165,49.3605,49.4071,22571.0
2015-11-30 14:00:00,52.98,52.99,52.92,52.93,25492.0,49.4165,49.4258,49.3605,49.3698,25492.0
2015-11-30 14:05:00,52.94,52.97,52.94,52.97,11685.0,49.3791,49.4071,49.3791,49.4071,11685.0
2015-11-30 14:10:00,52.97,52.97,52.91,52.95,72992.0,49.4071,49.4071,49.3512,49.3885,72992.0
2015-11-30 14:15:00,52.95,52.97,52.89,52.89,20642.0,49.3885,49.4071,49.3325,49.3325,20642.0
2015-11-30 14:20:00,52.9,52.95,52.89,52.91,87409.0,49.3418,49.3885,49.3325,49.3512,87409.0
2015-11-30 14:25:00,52.92,52.98,52.91,52.95,44330.0,49.3605,49.4165,49.3512,49.3885,44330.0
2015-11-30 14:30:00,52.94,52.98,52.92,52.95,13769.0,49.3791,49.4165,49.3605,49.3885,13769.0
2015-11-30 14:35:00,52.96,52.99,52.9,52.93,31269.0,49.3978,49.4258,49.3418,49.3698,31269.0
2015-11-30 14:40:00,52.93,52.97,52.91,52.97,46438.0,49.3698,49.4071,49.3512,49.4071,46438.0
2015-11-30 14:45:00,52.97,53.0,52.93,53.0,13904.0,49.4071,49.4351,49.3698,49.4351,13904.0
2015-11-30 14:50:00,53.0,53.01,52.92,52.93,69046.0,49.4351,49.4444,49.3605,49.3698,69046.0
2015-11-30 14:55:00,52.94,52.96,52.85,52.87,40517.0,49.3791,49.3978,49.2952,49.3139,40517.0
2015-11-30 15:00:00,52.86,52.87,52.81,52.85,22621.0,49.3045,49.3139,49.2579,49.2952,22621.0
2015-11-30 15:05:00,52.85,52.86,52.77,52.84,17336.0,49.2952,49.3045,49.2206,49.2859,17336.0
2015-11-30 15:10:00,52.84,52.84,52.75,52.75,20039.0,49.2859,49.2859,49.2019,49.2019,20039.0
2015-11-30 15:15:00,52.76,52.79,52.72,52.72,19555.0,49.2112,49.2392,49.1739,49.1739,19555.0
2015-11-30 15:20:00,52.72,52.79,52.68,52.72,25352.0,49.1739,49.2392,49.1366,49.1739,25352.0
2015-11-30 15:25:00,52.71,52.77,52.7,52.75,17185.0,49.1646,49.2206,49.1553,49.2019,17185.0
2015-11-30 15:30:00,52.74,52.82,52.71,52.78,39776.0,49.1926,49.2672,49.1646,49.2299,39776.0
2015-11-30 15:35:00,52.78,52.83,52.77,52.81,24939.0,49.2299,49.2765,49.2206,49.2579,24939.0
2015-11-30 15:40:00,52.8,52.82,52.7,52.72,49317.0,49.2486,49.2672,49.1553,49.1739,49317.0
2015-11-30 15:45:00,52.72,52.8,52.65,52.79,90517.0,49.1739,49.2486,49.1086,49.2392,90517.0
2015-11-30 15:50:00,52.79,52.8,52.74,52.78,67419.0,49.2392,49.2486,49.1926,49.2299,67419.0
2015-11-30 15:55:00,52.78,52.78,52.7,52.74,135850.0,49.2299,49.2299,49.1553,49.1926,135850.0
2015-12-01 09:30:00,53.04,53.3,53.01,53.05,41525.0,49.4724,49.7149,49.4444,49.4817,41525.0
2015-12-01 09:35:00,53.09,53.13,52.98,53.02,43756.0,49.5191,49.5564,49.4165,49.4538,43756.0
2015-12-01 09:40:00,53.05,53.16,53.02,53.12,48076.0,49.4817,49.5843,49.4538,49.547,48076.0
2015-12-01 09:45:00,53.1,53.13,53.02,53.06,19676.0,49.5284,49.5564,49.4538,49.4911,19676.0
2015-12-01 09:50:00,53.07,53.11,53.02,53.05,28989.0,49.5004,49.5377,49.4538,49.4817,28989.0
2015-12-01 09:55:00,53.06,53.08,52.96,52.97,17724.0,49.4911,49.5097,49.3978,49.4071,17724.0
2015-12-01 10:00:00,52.95,53.06,52.94,53.01,13976.0,49.3885,49.4911,49.3791,49.4444,13976.0
2015-12-01 10:05:00,53.03,53.04,52.96,52.97,14077.0,49.4631,49.4724,49.3978,49.4071,14077.0
2015-12-01 10:10:00,52.97,52.97,52.84,52.86,20286.0,49.4071,49.4071,49.2859,49.3045,20286.0
2015-12-01 10:15:00,52.83,52.87,52.76,52.87,14557.0,49.2765,49.3139,49.2112,49.3139,14557.0
2015-12-01 10:20:00,52.85,53.03,52.84,52.96,28797.0,49.2952,49.4631,49.2859,49.3978,28797.0
2015-12-01 10:25:00,52.96,53.1,52.96,53.08,24969.0,49.3978,49.5284,49.3978,49.5097,24969.0
2015-12-01 10:30:00,53.08,53.08,52.95,52.95,10998.0,49.5097,49.5097,49.3885,49.3885,10998.0
2015-12-01 10:35:00,52.95,52.97,52.91,52.93,8714.0,49.3885,49.4071,49.3512,49.3698,8714.0
2015-12-01 10:40:00,52.92,52.92,52.85,52.85,7262.0,49.3605,49.3605,49.2952,49.2952,7262.0
2015-12-01 10:45:00,52.85,52.92,52.85,52.88,6919.0,49.2952,49.3605,49.2952,49.3232,6919.0
2015-12-01 10:50:00,52.88,52.89,52.8,52.81,7967.0,49.3232,49.3325,49.2486,49.2579,7967.0
2015-12-01 10:55:00,52.82,52.86,52.81,52.85,5943.0,49.2672,49.3045,49.2579,49.2952,5943.0
2015-12-01 11:00:00,52.86,52.91,52.84,52.91,7575.0,49.3045,49.3512,49.2859,49.3512,7575.0
2015-12-01 11:05:00,52.9,52.9,52.87,52.87,6598.0,49.3418,49.3418,49.3139,49.3139,6598.0
2015-12-01 11:10:00,52.87,52.91,52.85,52.88,8287.0,49.3139,49.3512,49.2952,49.3232,8287.0
2015-12-01 11:15:00,52.88,52.93,52.87,52.92,8797.0,49.3232,49.3698,49.3139,49.3605,8797.0
2015-12-01 11:20:00,52.93,52.97,52.91,52.96,3790.0,49.3698,49.4071,49.3512,49.3978,3790.0
2015-12-01 11:25:00,52.96,52.96,52.84,52.86,6332.0,49.3978,49.3978,49.2859,49.3045,6332.0
2015-12-01 11:30:00,52.85,52.85,52.78,52.78,8857.0,49.2952,49.2952,49.2299,49.2299,8857.0
2015-12-01 11:35:00,52.79,52.79,52.71,52.73,14056.0,49.2392,49.2392,49.1646,49.1833,14056.0
2015-12-01 11:40:00,52.73,52.76,52.71,52.73,6330.0,49.1833,49.2112,49.1646,49.1833,6330.0
2015-12-01 11:45:00,52.72,52.81,52.72,52.79,7499.0,49.1739,49.2579,49.1739,49.2392,7499.0
2015-12-01 11:50:00,52.79,52.8,52.7,52.71,8526.0,49.2392,49.2486,49.1553,49.1646,8526.0
2015-12-01 11:55:00,52.71,52.71,52.66,52.7,8458.0,49.1646,49.1646,49.118,49.1553,8458.0
2015-12-01 12:00:00,52.7,52.73,52.66,52.67,7708.0,49.1553,49.1833,49.118,49.1273,7708.0
2015-12-01 12:05:00,52.66,52.73,52.64,52.71,4946.0,49.118,49.1833,49.0993,49.1646,4946.0
2015-12-01 12:10:00,52.7,52.71,52.67,52.69,8778.0,49.1553,49.1646,49.1273,49.146,8778.0
2015-12-01 12:15:00,52.69,52.71,52.65,52.67,7550.0,49.146,49.1646,49.1086,49.1273,7550.0
2015-12-01 12:20:00,52.66,52.73,52.65,52.73,7276.0,49.118,49.1833,49.1086,49.1833,7276.0
2015-12-01 12:25:00,52.73,52.73,52.66,52.66,5201.0,49.1833,49.1833,49.118,49.118,5201.0
2015-12-01 12:30:00,52.67,52.75,52.66,52.72,9537.0,49.1273,49.2019,49.118,49.1739,9537.0
2015-12-01 12:35:00,52.7,52.73,52.66,52.72,6149.0,49.1553,49.1833,49.118,49.1739,6149.0
2015-12-01 12:40:00,52.71,52.76,52.7,52.76,8153.0,49.1646,49.2112,49.1553,49.2112,8153.0
2015-12-01 12:45:00,52.76,52.83,52.75,52.83,9381.0,49.2112,49.2765,49.2019,49.2765,9381.0
2015-12-01 12:50:00,52.81,52.82,52.74,52.76,5395.0,49.2579,49.2672,49.1926,49.2112,5395.0
2015-12-01 12:55:00,52.77,52.8,52.76,52.77,8972.0,49.2206,49.2486,49.2112,49.2206,8972.0
2015-12-01 13:00:00,52.77,52.79,52.73,52.76,9092.0,49.2206,49.2392,49.1833,49.2112,9092.0
2015-12-01 13:05:00,52.76,52.79,52.74,52.75,7165.0,49.2112,49.2392,49.1926,49.2019,7165.0
2015-12-01 13:10:00,52.76,52.77,52.7,52.7,17812.0,49.2112,49.2206,49.1553,49.1553,17812.0
2015-12-01 13:15:00,52.69,52.69,52.66,52.67,26811.0,49.146,49.146,49.118,49.1273,26811.0
2015-12-01 13:20:00,52.67,52.67,52.63,52.65,7640.0,49.1273,49.1273,49.09,49.1086,7640.0
2015-12-01 13:25:00,52.65,52.66,52.59,52.6,21925.0,49.1086,49.118,49.0527,49.062,21925.0
2015-12-01 13:30:00,52.6,52.63,52.53,52.54,10325.0,49.062,49.09,48.9967,49.006,10325.0
2015-12-01 13:35:00,52.55,52.58,52.55,52.55,7389.0,49.0154,49.0434,49.0154,49.0154,7389.0
2015-12-01 13:40:00,52.55,52.57,52.54,52.56,6906.0,49.0154,49.034,49.006,49.0247,6906.0
2015-12-01 13:45:00,52.55,52.55,52.49,52.5,17108.0,49.0154,49.0154,48.9594,48.9687,17108.0
2015-12-01 13:50:00,52.5,52.5,52.45,52.45,21004.0,48.9687,48.9687,48.9221,48.9221,21004.0
2015-12-01 13:55:00,52.46,52.47,52.42,52.42,14024.0,48.9314,48.9408,48.8941,48.8941,14024.0
2015-12-01 14:00:00,52.42,52.45,52.42,52.45,13076.0,48.8941,48.9221,48.8941,48.9221,13076.0
2015-12-01 14:05:00,52.45,52.45,52.4,52.4,14070.0,48.9221,48.9221,48.8755,48.8755,14070.0
2015-12-01 14:10:00,52.4,52.44,52.39,52.39,13314.0,48.8755,48.9128,48.8661,48.8661,13314.0
2015-12-01 14:15:00,52.39,52.42,52.38,52.41,12864.0,48.8661,48.8941,48.8568,48.8848,12864.0
2015-12-01 14:20:00,52.41,52.44,52.39,52.44,13411.0,48.8848,48.9128,48.8661,48.9128,13411.0
2015-12-01 14:25:00,52.43,52.46,52.41,52.44,15742.0,48.9034,48.9314,48.8848,48.9128,15742.0
2015-12-01 14:30:00,52.45,52.45,52.41,52.42,10889.0,48.9221,48.9221,48.8848,48.8941,10889.0
2015-12-01 14:35:00,52.43,52.47,52.42,52.46,10347.0,48.9034,48.9408,48.8941,48.9314,10347.0
2015-12-01 14:40:00,52.45,52.54,52.45,52.54,13005.0,48.9221,49.006,48.9221,49.006,13005.0
2015-12-01 14:45:00,52.54,52.58,52.53,52.57,9947.0,49.006,49.0434,48.9967,49.034,9947.0
2015-12-01 14:50:00,52.57,52.58,52.53,52.56,13497.0,49.034,49.0434,48.9967,49.0247,13497.0
2015-12-01 14:55:00,52.55,52.55,52.49,52.49,7077.0,49.0154,49.0154,48.9594,48.9594,7077.0
2015-12-01 15:00:00,52.5,52.55,52.49,52.49,17293.0,48.9687,49.0154,48.9594,48.9594,17293.0
2015-12-01 15:05:00,52.49,52.59,52.49,52.56,17951.0,48.9594,49.0527,48.9594,49.0247,17951.0
2015-12-01 15:10:00,52.56,52.62,52.56,52.61,15314.0,49.0247,49.0807,49.0247,49.0713,15314.0
2015-12-01 15:15:00,52.6,52.68,52.58,52.67,20970.0,49.062,49.1366,49.0434,49.1273,20970.0
2015-12-01 15:20:00,52.67,52.7,52.65,52.69,13786.0,49.1273,49.1553,49.1086,49.146,13786.0
2015-12-01 15:25:00,52.69,52.69,52.66,52.68,13681.0,49.146,49.146,49.118,49.1366,13681.0
2015-12-01 15:30:00,52.69,52.79,52.68,52.77,32856.0,49.146,49.2392,49.1366,49.2206,32856.0
2015-12-01 15:35:00,52.77,52.8,52.76,52.79,21837.0,49.2206,49.2486,49.2112,49.2392,21837.0
2015-12-01 15:40:00,52.8,52.88,52.8,52.88,30949.0,49.2486,49.3232,49.2486,49.3232,30949.0
2015-12-01 15:45:00,52.88,52.88,52.84,52.87,36283.0,49.3232,49.3232,49.2859,49.3139,36283.0
2015-12-01 15:50:00,52.87,52.9,52.86,52.9,33289.0,49.3139,49.3418,49.3045,49.3418,33289.0
2015-12-01 15:55:00,52.9,53.0,52.89,52.92,140263.0,49.3418,49.4351,49.3325,49.3605,140263.0
2015-12-02 09:30:00,52.72,52.87,52.72,52.8,19368.0,49.1739,49.3139,49.1739,49.2486,19368.0
2015-12-02 09:35:00,52.81,52.86,52.64,52.83,16778.0,49.2579,49.3045,49.0993,49.2765,16778.0
2015-12-02 09:40:00,52.81,52.88,52.71,52.79,31806.0,49.2579,49.3232,49.1646,49.2392,31806.0
2015-12-02 09:45:00,52.79,52.85,52.79,52.81,8348.0,49.2392,49.2952,49.2392,49.2579,8348.0
2015-12-02 09:50:00,52.8,52.8,52.75,52.79,15723.0,49.2486,49.2486,49.2019,49.2392,15723.0
2015-12-02 09:55:00,52.8,52.83,52.77,52.81,10272.0,49.2486,49.2765,49.2206,49.2579,10272.0
2015-12-02 10:00:00,52.81,52.86,52.7,52.7,9317.0,49.2579,49.3045,49.1553,49.1553,9317.0
2015-12-02 10:05:00,52.71,52.71,52.64,52.65,5000.0,49.1646,49.1646,49.0993,49.1086,5000.0
2015-12-02 10:10:00,52.62,52.65,52.56,52.56,6702.0,49.0807,49.1086,49.0247,49.0247,6702.0
2015-12-02 10:15:00,52.55,52.57,52.52,52.53,4800.0,49.0154,49.034,48.9874,48.9967,4800.0
2015-12-02 10:20:00,52.54,52.54,52.48,52.51,2842.0,49.006,49.006,48.9501,48.9781,2842.0
2015-12-02 10:25:00,52.52,52.56,52.47,52.47,5768.0,48.9874,49.0247,48.9408,48.9408,5768.0
2015-12-02 10:30:00,52.47,52.49,52.42,52.49,4100.0,48.9408,48.9594,48.8941,48.9594,4100.0
2015-12-02 10:35:00,52.48,52.48,52.44,52.47,5348.0,48.9501,48.9501,48.9128,48.9408,5348.0
2015-12-02 10:40:00,52.47,52.51,52.42,52.45,115400.0,48.9408,48.9781,48.8941,48.9221,115400.0
2015-12-02 10:45:00,52.44,52.45,52.38,52.4,12836.0,48.9128,48.9221,48.8568,48.8755,12836.0
2015-12-02 10:50:00,52.39,52.39,52.32,52.33,11744.0,48.8661,48.8661,48.8008,48.8102,11744.0
2015-12-02 10:55:00,52.33,52.42,52.31,52.4,13318.0,48.8102,48.8941,48.7915,48.8755,13318.0
2015-12-02 11:00:00,52.4,52.4,52.32,52.35,11587.0,48.8755,48.8755,48.8008,48.8288,11587.0
2015-12-02 11:05:00,52.34,52.34,52.3,52.32,5854.0,48.8195,48.8195,48.7822,48.8008,5854.0
2015-12-02 11:10:00,52.31,52.35,52.31,52.34,5800.0,48.7915,48.8288,48.7915,48.8195,5800.0
2015-12-02 11:15:00,52.34,52.35,52.31,52.34,10443.0,48.8195,48.8288,48.7915,48.8195,10443.0
2015-12-02 11:20:00,52.34,52.34,52.28,52.29,6101.0,48.8195,48.8195,48.7635,48.7729,6101.0
2015-12-02 11:25:00,52.29,52.29,52.25,52.28,11284.0,48.7729,48.7729,48.7356,48.7635,11284.0
2015-12-02 11:30:00,52.27,52.32,52.26,52.31,5338.0,48.7542,48.8008,48.7449,48.7915,5338.0
2015-12-02 11:35:00,52.31,52.36,52.3,52.36,11632.0,48.7915,48.8382,48.7822,48.8382,11632.0
2015-12-02 11:40:00,52.36,52.37,52.28,52.29,9390.0,48.8382,48.8475,48.7635,48.7729,9390.0
2015-12-02 11:45:00,52.3,52.37,52.29,52.37,21050.0,48.7822,48.8475,48.7729,48.8475,21050.0
2015-12-02 11:50:00,52.36,52.4,52.32,52.32,11685.0,48.8382,48.8755,48.8008,48.8008,11685.0
2015-12-02 11:55:00,52.32,52.32,52.29,52.32,8482.0,48.8008,48.8008,48.7729,48.8008,8482.0
2015-12-02 12:00:00,52.31,52.34,52.29,52.29,16028.0,48.7915,48.8195,48.7729,48.7729,16028.0
2015-12-02 12:05:00,52.29,52.32,52.25,52.25,11353.0,48.7729,48.8008,48.7356,48.7356,11353.0
2015-12-02 12:10:00,52.26,52.28,52.25,52.26,26492.0,48.7449,48.7635,48.7356,48.7449,26492.0
2015-12-02 12:15:00,52.26,52.27,52.24,52.24,26317.0,48.7449,48.7542,48.7262,48.7262,26317.0
2015-12-02 12:20:00,52.24,52.24,52.2,52.23,15487.0,48.7262,48.7262,48.6889,48.7169,15487.0
2015-12-02 12:25:00,52.25,52.31,52.22,52.29,13780.0,48.7356,48.7915,48.7076,48.7729,13780.0
2015-12-02 12:30:00,52.29,52.36,52.29,52.36,15656.0,48.7729,48.8382,48.7729,48.8382,15656.0
2015-12-02 12:35:00,52.36,52.4,52.36,52.39,16706.0,48.8382,48.8755,48.8382,48.8661,16706.0
2015-12-02 12:40:00,52.39,52.42,52.33,52.35,40361.0,48.8661,48.8941,48.8102,48.8288,40361.0
2015-12-02 12:45:00,52.35,52.37,52.34,52.34,7790.0,48.8288,48.8475,48.8195,48.8195,7790.0
2015-12-02 12:50:00,52.34,52.34,52.27,52.27,11023.0,48.8195,48.8195,48.7542,48.7542,11023.0
2015-12-02 12:55:00,52.27,52.31,52.22,52.23,14962.0,48.7542,48.7915,48.7076,48.7169,14962.0
2015-12-02 13:00:00,52.23,52.24,52.17,52.19,22804.0,48.7169,48.7262,48.6609,48.6796,22804.0
2015-12-02 13:05:00,52.2,52.22,52.19,52.22,8479.0,48.6889,48.7076,48.6796,48.7076,8479.0
2015-12-02 13:10:00,52.22,52.22,52.18,52.2,9370.0,48.7076,48.7076,48.6703,48.6889,9370.0
2015-12-02 13:15:00,52.2,52.21,52.15,52.19,13714.0,48.6889,48.6982,48.6423,48.6796,13714.0
2015-12-02 13:20:00,52.19,52.24,52.19,52.22,13924.0,48.6796,48.7262,48.6796,48.7076,13924.0
2015-12-02 13:25:00,52.22,52.31,52.22,52.3,11423.0,48.7076,48.7915,48.7076,48.7822,11423.0
2015-12-02 13:30:00,52.3,52.32,52.23,52.23,11367.0,48.7822,48.8008,48.7169,48.7169,11367.0
2015-12-02 13:35:00,52.23,52.24,52.21,52.24,14368.0,48.7169,48.7262,48.6982,48.7262,14368.0
2015-12-02 13:40:00,52.24,52.26,52.21,52.21,9430.0,48.7262,48.7449,48.6982,48.6982,9430.0
2015-12-02 13:45:00,52.21,52.26,52.2,52.25,12209.0,48.6982,48.7449,48.6889,48.7356,12209.0
2015-12-02 13:50:00,52.25,52.3,52.23,52.29,19950.0,48.7356,48.7822,48.7169,48.7729,19950.0
2015-12-02 13:55:00,52.3,52.33,52.29,52.31,20202.0,48.7822,48.8102,48.7729,48.7915,20202.0
2015-12-02 14:00:00,52.32,52.32,52.26,52.29,46777.0,48.8008,48.8008,48.7449,48.7729,46777.0
2015-12-02 14:05:00,52.29,52.3,52.19,52.19,84653.0,48.7729,48.7822,48.6796,48.6796,84653.0
2015-12-02 14:10:00,52.2,52.21,52.14,52.21,19780.0,48.6889,48.6982,48.633,48.6982,19780.0
2015-12-02 14:15:00,52.21,52.22,52.15,52.2,17486.0,48.6982,48.7076,48.6423,48.6889,17486.0
2015-12-02 14:20:00,52.2,52.26,52.19,52.22,58090.0,48.6889,48.7449,48.6796,48.7076,58090.0
2015-12-02 14:25:00,52.22,52.25,52.18,52.18,22901.0,48.7076,48.7356,48.6703,48.6703,22901.0
2015-12-02 14:30:00,52.18,52.23,52.17,52.22,317454.0,48.6703,48.7169,48.6609,48.7076,317454.0
2015-12-02 14:35:00,52.23,52.23,52.19,52.21,166120.0,48.7169,48.7169,48.6796,48.6982,166120.0
2015-12-02 14:40:00,52.21,52.25,52.2,52.23,25449.0,48.6982,48.7356,48.6889,48.7169,25449.0
2015-12-02 14:45:00,52.21,52.26,52.19,52.25,290108.0,48.6982,48.7449,48.6796,48.7356,290108.0
2015-12-02 14:50:00,52.25,52.3,52.25,52.29,11779.0,48.7356,48.7822,48.7356,48.7729,11779.0
2015-12-02 14:55:00,52.29,52.3,52.23,52.25,27253.0,48.7729,48.7822,48.7169,48.7356,27253.0
2015-12-02 15:00:00,52.24,52.29,52.23,52.26,25370.0,48.7262,48.7729,48.7169,48.7449,25370.0
2015-12-02 15:05:00,52.26,52.29,52.24,52.25,14501.0,48.7449,48.7729,48.7262,48.7356,14501.0
2015-12-02 15:10:00,52.25,52.26,52.22,52.24,35172.0,48.7356,48.7449,48.7076,48.7262,35172.0
2015-12-02 15:15:00,52.24,52.31,52.23,52.3,57799.0,48.7262,48.7915,48.7169,48.7822,57799.0
2015-12-02 15:20:00,52.3,52.31,52.27,52.3,14699.0,48.7822,48.7915,48.7542,48.7822,14699.0
2015-12-02 15:25:00,52.31,52.33,52.28,52.32,28248.0,48.7915,48.8102,48.7635,48.8008,28248.0
2015-12-02 15:30:00,52.32,52.36,52.31,52.36,58975.0,48.8008,48.8382,48.7915,48.8382,58975.0
2015-12-02 15:35:00,52.35,52.35,52.29,52.34,35798.0,48.8288,48.8288,48.7729,48.8195,35798.0
2015-12-02 15:40:00,52.33,52.36,52.3,52.34,42184.0,48.8102,48.8382,48.7822,48.8195,42184.0
2015-12-02 15:45:00,52.34,52.34,52.24,52.25,76048.0,48.8195,48.8195,48.7262,48.7356,76048.0
2015-12-02 15:50:00,52.24,52.27,52.23,52.27,49480.0,48.7262,48.7542,48.7169,48.7542,49480.0
2015-12-02 15:55:00,52.26,52.27,52.2,52.23,143489.0,48.7449,48.7542,48.6889,48.7169,143489.0
2015-12-03 09:30:00,51.8,51.83,51.4,51.48,55069.0,48.3158,48.3438,47.9427,48.0173,55069.0
2015-12-03 09:35:00,51.49,51.67,51.41,51.59,43427.0,48.0267,48.1946,47.9521,48.1199,43427.0
2015-12-03 09:40:00,51.59,51.96,51.59,51.79,28822.0,48.1199,48.4651,48.1199,48.3065,28822.0
2015-12-03 09:45:00,51.77,51.92,51.73,51.89,24600.0,48.2878,48.4277,48.2505,48.3998,24600.0
2015-12-03 09:50:00,51.9,52.05,51.9,52.04,27136.0,48.4091,48.549,48.4091,48.5397,27136.0
2015-12-03 09:55:00,52.03,52.05,51.95,51.96,21709.0,48.5304,48.549,48.4557,48.4651,21709.0
2015-12-03 10:00:00,51.94,51.96,51.82,51.85,46347.0,48.4464,48.4651,48.3345,48.3625,46347.0
2015-12-03 10:05:00,51.86,51.93,51.83,51.91,21164.0,48.3718,48.4371,48.3438,48.4184,21164.0
2015-12-03 10:10:00,51.92,51.96,51.9,51.96,53588.0,48.4277,48.4651,48.4091,48.4651,53588.0
2015-12-03 10:15:00,51.95,52.0,51.95,51.98,44075.0,48.4557,48.5024,48.4557,48.4837,44075.0
2015-12-03 10:20:00,51.98,51.99,51.88,51.9,76726.0,48.4837,48.493,48.3904,48.4091,76726.0
2015-12-03 10:25:00,51.9,51.92,51.81,51.85,27689.0,48.4091,48.4277,48.3251,48.3625,27689.0
2015-12-03 10:30:00,51.84,51.89,51.84,51.85,26244.0,48.3531,48.3998,48.3531,48.3625,26244.0
2015-12-03 10:35:00,51.85,51.88,51.83,51.87,39067.0,48.3625,48.3904,48.3438,48.3811,39067.0
2015-12-03 10:40:00,51.87,52.06,51.86,52.06,21681.0,48.3811,48.5583,48.3718,48.5583,21681.0
2015-12-03 10:45:00,52.06,52.13,51.99,52.12,38395.0,48.5583,48.6236,48.493,48.6143,38395.0
2015-12-03 10:50:00,52.12,52.13,52.04,52.12,42466.0,48.6143,48.6236,48.5397,48.6143,42466.0
2015-12-03 10:55:00,52.12,52.22,52.11,52.14,22730.0,48.6143,48.7076,48.605,48.633,22730.0
2015-12-03 11:00:00,52.13,52.13,52.09,52.1,9284.0,48.6236,48.6236,48.5863,48.5956,9284.0
2015-12-03 11:05:00,52.1,52.1,52.02,52.03,143422.0,48.5956,48.5956,48.521,48.5304,143422.0
2015-12-03 11:10:00,52.02,52.02,51.94,51.96,32344.0,48.521,48.521,48.4464,48.4651,32344.0
2015-12-03 11:15:00,51.96,51.96,51.9,51.93,116203.0,48.4651,48.4651,48.4091,48.4371,116203.0
2015-12-03 11:20:00,51.93,51.97,51.92,51.97,20430.0,48.4371,48.4744,48.4277,48.4744,20430.0
2015-12-03 11:25:00,51.95,52.0,51.93,52.0,24652.0,48.4557,48.5024,48.4371,48.5024,24652.0
2015-12-03 11:30:00,51.99,52.0,51.87,51.89,185938.0,48.493,48.5024,48.3811,48.3998,185938.0
2015-12-03 11:35:00,51.89,51.89,51.83,51.88,10283.0,48.3998,48.3998,48.3438,48.3904,10283.0
2015-12-03 11:40:00,51.87,51.9,51.86,51.87,6837.0,48.3811,48.4091,48.3718,48.3811,6837.0
2015-12-03 11:45:00,51.87,51.93,51.87,51.88,27342.0,48.3811,48.4371,48.3811,48.3904,27342.0
2015-12-03 11:50:00,51.88,51.94,51.85,51.93,11131.0,48.3904,48.4464,48.3625,48.4371,11131.0
2015-12-03 11:55:00,51.93,51.98,51.91,51.98,10454.0,48.4371,48.4837,48.4184,48.4837,10454.0
2015-12-03 12:00:00,51.97,52.03,51.97,51.99,11006.0,48.4744,48.5304,48.4744,48.493,11006.0
2015-12-03 12:05:00,52.0,52.01,51.96,51.96,10468.0,48.5024,48.5117,48.4651,48.4651,10468.0
2015-12-03 12:10:00,51.95,51.98,51.9,51.92,15439.0,48.4557,48.4837,48.4091,48.4277,15439.0
2015-12-03 12:15:00,51.91,51.92,51.86,51.89,10715.0,48.4184,48.4277,48.3718,48.3998,10715.0
2015-12-03 12:20:00,51.9,51.92,51.87,51.88,13776.0,48.4091,48.4277,48.3811,48.3904,13776.0
2015-12-03 12:25:00,51.89,51.92,51.86,51.92,11800.0,48.3998,48.4277,48.3718,48.4277,11800.0
2015-12-03 12:30:00,51.92,51.92,51.83,51.84,22292.0,48.4277,48.4277,48.3438,48.3531,22292.0
2015-12-03 12:35:00,51.85,51.91,51.85,51.86,9750.0,48.3625,48.4184,48.3625,48.3718,9750.0
2015-12-03 12:40:00,51.86,51.9,51.83,51.89,18874.0,48.3718,48.4091,48.3438,48.3998,18874.0
2015-12-03 12:45:00,51.88,51.9,51.87,51.89,7304.0,48.3904,48.4091,48.3811,48.3998,7304.0
2015-12-03 12:50:00,51.89,51.94,51.88,51.94,7411.0,48.3998,48.4464,48.3904,48.4464,7411.0
2015-12-03 12:55:00,51.94,51.94,51.87,51.87,5499.0,48.4464,48.4464,48.3811,48.3811,5499.0
2015-12-03 13:00:00,51.87,51.93,51.86,51.93,7692.0,48.3811,48.4371,48.3718,48.4371,7692.0
2015-12-03 13:05:00,51.94,51.96,51.93,51.95,6430.0,48.4464,48.4651,48.4371,48.4557,6430.0
2015-12-03 13:10:00,51.95,51.97,51.91,51.91,8159.0,48.4557,48.4744,48.4184,48.4184,8159.0
2015-12-03 13:15:00,51.9,51.95,51.9,51.9,5927.0,48.4091,48.4557,48.4091,48.4091,5927.0
2015-12-03 13:20:00,51.91,52.03,51.91,52.03,4176.0,48.4184,48.5304,48.4184,48.5304,4176.0
2015-12-03 13:25:00,52.03,52.13,52.0,52.13,16866.0,48.5304,48.6236,48.5024,48.6236,16866.0
2015-12-03 13:30:00,52.14,52.19,52.09,52.17,12999.0,48.633,48.6796,48.5863,48.6609,12999.0
2015-12-03 13:35:00,52.16,52.16,52.11,52.14,4914.0,48.6516,48.6516,48.605,48.633,4914.0
2015-12-03 13:40:00,52.13,52.17,52.11,52.17,7588.0,48.6236,48.6609,48.605,48.6609,7588.0
2015-12-03 13:45:00,52.17,52.17,52.04,52.06,9120.0,48.6609,48.6609,48.5397,48.5583,9120.0
2015-12-03 13:50:00,52.06,52.06,51.98,51.98,5923.0,48.5583,48.5583,48.4837,48.4837,5923.0
2015-12-03 13:55:00,51.99,52.03,51.97,52.02,11261.0,48.493,48.5304,48.4744,48.521,11261.0
2015-12-03 14:00:00,52.01,52.03,51.96,51.99,11674.0,48.5117,48.5304,48.4651,48.493,11674.0
2015-12-03 14:05:00,51.99,52.08,51.98,52.07,34564.0,48.493,48.577,48.4837,48.5677,34564.0
2015-12-03 14:10:00,52.06,52.12,52.06,52.1,59510.0,48.5583,48.6143,48.5583,48.5956,59510.0
2015-12-03 14:15:00,52.1,52.12,52.1,52.1,11552.0,48.5956,48.6143,48.5956,48.5956,11552.0
2015-12-03 14:20:00,52.1,52.1,52.02,52.02,21728.0,48.5956,48.5956,48.521,48.521,21728.0
2015-12-03 14:25:00,52.02,52.07,51.98,51.99,12020.0,48.521,48.5677,48.4837,48.493,12020.0
2015-12-03 14:30:00,52.0,52.01,51.93,51.96,11121.0,48.5024,48.5117,48.4371,48.4651,11121.0
2015-12-03 14:35:00,51.97,52.01,51.96,51.99,15195.0,48.4744,48.5117,48.4651,48.493,15195.0
2015-12-03 14:40:00,52.0,52.01,51.91,51.99,16473.0,48.5024,48.5117,48.4184,48.493,16473.0
2015-12-03 14:45:00,51.97,51.98,51.91,51.96,16366.0,48.4744,48.4837,48.4184,48.4651,16366.0
2015-12-03 14:50:00,51.97,51.98,51.93,51.95,14930.0,48.4744,48.4837,48.4371,48.4557,14930.0
2015-12-03 14:55:00,51.93,51.96,51.91,51.94,14564.0,48.4371,48.4651,48.4184,48.4464,14564.0
2015-12-03 15:00:00,51.94,51.99,51.9,51.98,29056.0,48.4464,48.493,48.4091,48.4837,29056.0
2015-12-03 15:05:00,51.98,51.99,51.9,51.91,22290.0,48.4837,48.493,48.4091,48.4184,22290.0
2015-12-03 15:10:00,51.9,51.91,51.87,51.88,20414.0,48.4091,48.4184,48.3811,48.3904,20414.0
2015-12-03 15:15:00,51.88,51.91,51.79,51.89,284017.0,48.3904,48.4184,48.3065,48.3998,284017.0
2015-12-03 15:20:00,51.88,51.96,51.85,51.96,22005.0,48.3904,48.4651,48.3625,48.4651,22005.0
2015-12-03 15:25:00,51.95,51.96,51.83,51.83,27143.0,48.4557,48.4651,48.3438,48.3438,27143.0
2015-12-03 15:30:00,51.84,51.86,51.76,51.76,189743.0,48.3531,48.3718,48.2785,48.2785,189743.0
2015-12-03 15:35:00,51.76,51.83,51.74,51.81,63529.0,48.2785,48.3438,48.2599,48.3251,63529.0
2015-12-03 15:40:00,51.8,51.82,51.75,51.8,68877.0,48.3158,48.3345,48.2692,48.3158,68877.0
2015-12-03 15:45:00,51.8,51.8,51.71,51.78,60157.0,48.3158,48.3158,48.2319,48.2972,60157.0
2015-12-03 15:50:00,51.79,51.84,51.77,51.8,73617.0,48.3065,48.3531,48.2878,48.3158,73617.0
2015-12-03 15:55:00,51.8,51.84,51.77,51.82,172813.0,48.3158,48.3531,48.2878,48.3345,172813.0
2015-12-04 09:30:00,52.01,52.5,52.01,52.34,54495.0,48.5117,48.9687,48.5117,48.8195,54495.0
2015-12-04 09:35:00,52.37,52.62,52.31,52.57,39664.0,48.8475,49.0807,48.7915,49.034,39664.0
2015-12-04 09:40:00,52.57,52.7,52.47,52.55,22900.0,49.034,49.1553,48.9408,49.0154,22900.0
2015-12-04 09:45:00,52.55,52.74,52.49,52.74,25783.0,49.0154,49.1926,48.9594,49.1926,25783.0
2015-12-04 09:50:00,52.72,52.82,52.7,52.77,30635.0,49.1739,49.2672,49.1553,49.2206,30635.0
2015-12-04 09:55:00,52.77,52.84,52.76,52.8,18121.0,49.2206,49.2859,49.2112,49.2486,18121.0
2015-12-04 10:00:00,52.8,52.84,52.7,52.7,23185.0,49.2486,49.2859,49.1553,49.1553,23185.0
2015-12-04 10:05:00,52.7,52.78,52.69,52.77,28931.0,49.1553,49.2299,49.146,49.2206,28931.0
2015-12-04 10:10:00,52.77,52.89,52.76,52.89,17639.0,49.2206,49.3325,49.2112,49.3325,17639.0
2015-12-04 10:15:00,52.87,52.93,52.82,52.89,19773.0,49.3139,49.3698,49.2672,49.3325,19773.0
2015-12-04 10:20:00,52.9,53.0,52.9,53.0,53235.0,49.3418,49.4351,49.3418,49.4351,53235.0
2015-12-04 10:25:00,53.0,53.11,52.99,53.08,45186.0,49.4351,49.5377,49.4258,49.5097,45186.0
2015-12-04 10:30:00,53.06,53.08,53.02,53.08,18500.0,49.4911,49.5097,49.4538,49.5097,18500.0
2015-12-04 10:35:00,53.07,53.1,53.01,53.01,44441.0,49.5004,49.5284,49.4444,49.4444,44441.0
2015-12-04 10:40:00,53.01,53.03,52.95,52.95,25243.0,49.4444,49.4631,49.3885,49.3885,25243.0
2015-12-04 10:45:00,52.95,53.03,52.95,53.02,15575.0,49.3885,49.4631,49.3885,49.4538,15575.0
2015-12-04 10:50:00,53.02,53.08,53.01,53.04,15181.0,49.4538,49.5097,49.4444,49.4724,15181.0
2015-12-04 10:55:00,53.03,53.06,53.0,53.04,11989.0,49.4631,49.4911,49.4351,49.4724,11989.0
2015-12-04 11:00:00,53.03,53.05,52.97,52.98,16252.0,49.4631,49.4817,49.4071,49.4165,16252.0
2015-12-04 11:05:00,52.98,53.02,52.92,52.92,25109.0,49.4165,49.4538,49.3605,49.3605,25109.0
2015-12-04 11:10:00,52.91,52.95,52.86,52.91,52231.0,49.3512,49.3885,49.3045,49.3512,52231.0
2015-12-04 11:15:00,52.91,53.0,52.9,52.97,38687.0,49.3512,49.4351,49.3418,49.4071,38687.0
2015-12-04 11:20:00,52.98,52.99,52.93,52.96,111219.0,49.4165,49.4258,49.3698,49.3978,111219.0
2015-12-04 11:25:00,52.95,52.96,52.73,52.73,37048.0,49.3885,49.3978,49.1833,49.1833,37048.0
2015-12-04 11:30:00,52.73,52.84,52.71,52.82,44707.0,49.1833,49.2859,49.1646,49.2672,44707.0
2015-12-04 11:35:00,52.82,52.91,52.81,52.85,50438.0,49.2672,49.3512,49.2579,49.2952,50438.0
2015-12-04 11:40:00,52.85,52.85,52.8,52.83,70339.0,49.2952,49.2952,49.2486,49.2765,70339.0
2015-12-04 11:45:00,52.81,52.89,52.79,52.8,127620.0,49.2579,49.3325,49.2392,49.2486,127620.0
2015-12-04 11:50:00,52.81,52.82,52.71,52.72,47119.0,49.2579,49.2672,49.1646,49.1739,47119.0
2015-12-04 11:55:00,52.71,52.77,52.69,52.73,13243.0,49.1646,49.2206,49.146,49.1833,13243.0
2015-12-04 12:00:00,52.73,52.73,52.62,52.63,16273.0,49.1833,49.1833,49.0807,49.09,16273.0
2015-12-04 12:05:00,52.64,52.66,52.57,52.61,45539.0,49.0993,49.118,49.034,49.0713,45539.0
2015-12-04 12:10:00,52.62,52.67,52.62,52.66,31008.0,49.0807,49.1273,49.0807,49.118,31008.0
2015-12-04 12:15:00,52.67,52.74,52.65,52.74,33432.0,49.1273,49.1926,49.1086,49.1926,33432.0
2015-12-04 12:20:00,52.73,52.79,52.72,52.79,9693.0,49.1833,49.2392,49.1739,49.2392,9693.0
2015-12-04 12:25:00,52.8,52.85,52.78,52.8,24010.0,49.2486,49.2952,49.2299,49.2486,24010.0
2015-12-04 12:30:00,52.79,52.85,52.75,52.85,36389.0,49.2392,49.2952,49.2019,49.2952,36389.0
2015-12-04 12:35:00,52.86,52.89,52.79,52.81,20913.0,49.3045,49.3325,49.2392,49.2579,20913.0
2015-12-04 12:40:00,52.81,52.84,52.79,52.81,194667.0,49.2579,49.2859,49.2392,49.2579,194667.0
2015-12-04 12:45:00,52.82,52.86,52.79,52.83,80757.0,49.2672,49.3045,49.2392,49.2765,80757.0
2015-12-04 12:50:00,52.84,52.91,52.81,52.81,39398.0,49.2859,49.3512,49.2579,49.2579,39398.0
2015-12-04 12:55:00,52.81,52.92,52.81,52.88,29141.0,49.2579,49.3605,49.2579,49.3232,29141.0
2015-12-04 13:00:00,52.88,52.95,52.88,52.92,17373.0,49.3232,49.3885,49.3232,49.3605,17373.0
2015-12-04 13:05:00,52.93,52.99,52.92,52.97,19807.0,49.3698,49.4258,49.3605,49.4071,19807.0
2015-12-04 13:10:00,52.97,52.98,52.92,52.94,53936.0,49.4071,49.4165,49.3605,49.3791,53936.0
2015-12-04 13:15:00,52.93,53.03,52.9,53.03,60860.0,49.3698,49.4631,49.3418,49.4631,60860.0
2015-12-04 13:20:00,53.02,53.07,52.97,52.97,22924.0,49.4538,49.5004,49.4071,49.4071,22924.0
2015-12-04 13:25:00,52.98,52.98,52.9,52.96,238935.0,49.4165,49.4165,49.3418,49.3978,238935.0
2015-12-04 13:30:00,52.97,52.99,52.92,52.93,78063.0,49.4071,49.4258,49.3605,49.3698,78063.0
2015-12-04 13:35:00,52.93,53.0,52.9,52.91,85032.0,49.3698,49.4351,49.3418,49.3512,85032.0
2015-12-04 13:40:00,52.91,52.92,52.89,52.91,41100.0,49.3512,49.3605,49.3325,49.3512,41100.0
2015-12-04 13:45:00,52.91,52.93,52.85,52.9,48005.0,49.3512,49.3698,49.2952,49.3418,48005.0
2015-12-04 13:50:00,52.89,52.9,52.83,52.86,18716.0,49.3325,49.3418,49.2765,49.3045,18716.0
2015-12-04 13:55:00,52.86,52.89,52.81,52.83,26173.0,49.3045,49.3325,49.2579,49.2765,26173.0
2015-12-04 14:00:00,52.83,52.85,52.79,52.85,17889.0,49.2765,49.2952,49.2392,49.2952,17889.0
2015-12-04 14:05:00,52.86,52.88,52.82,52.88,21506.0,49.3045,49.3232,49.2672,49.3232,21506.0
2015-12-04 14:10:00,52.88,52.9,52.83,52.85,17263.0,49.3232,49.3418,49.2765,49.2952,17263.0
2015-12-04 14:15:00,52.84,52.86,52.79,52.8,34597.0,49.2859,49.3045,49.2392,49.2486,34597.0
2015-12-04 14:20:00,52.81,52.84,52.74,52.77,46618.0,49.2579,49.2859,49.1926,49.2206,46618.0
2015-12-04 14:25:00,52.78,52.89,52.78,52.86,20035.0,49.2299,49.3325,49.2299,49.3045,20035.0
2015-12-04 14:30:00,52.87,52.87,52.82,52.85,23608.0,49.3139,49.3139,49.2672,49.2952,23608.0
2015-12-04 14:35:00,52.85,52.85,52.77,52.78,40330.0,49.2952,49.2952,49.2206,49.2299,40330.0
2015-12-04 14:40:00,52.77,52.8,52.74,52.77,19434.0,49.2206,49.2486,49.1926,49.2206,19434.0
2015-12-04 14:45:00,52.78,52.83,52.76,52.83,21135.0,49.2299,49.2765,49.2112,49.2765,21135.0
2015-12-04 14:50:00,52.83,52.85,52.82,52.85,14572.0,49.2765,49.2952,49.2672,49.2952,14572.0
2015-12-04 14:55:00,52.85,52.85,52.79,52.82,19027.0,49.2952,49.2952,49.2392,49.2672,19027.0
2015-12-04 15:00:00,52.83,52.87,52.82,52.83,33406.0,49.2765,49.3139,49.2672,49.2765,33406.0
2015-12-04 15:05:00,52.84,52.84,52.79,52.82,177649.0,49.2859,49.2859,49.2392,49.2672,177649.0
2015-12-04 15:10:00,52.82,52.92,52.8,52.9,222990.0,49.2672,49.3605,49.2486,49.3418,222990.0
2015-12-04 15:15:00,52.91,52.98,52.88,52.98,50110.0,49.3512,49.4165,49.3232,49.4165,50110.0
2015-12-04 15:20:00,52.97,53.0,52.94,52.99,37864.0,49.4071,49.4351,49.3791,49.4258,37864.0
2015-12-04 15:25:00,52.99,53.05,52.96,53.05,33609.0,49.4258,49.4817,49.3978,49.4817,33609.0
2015-12-04 15:30:00,53.05,53.09,53.02,53.05,104344.0,49.4817,49.5191,49.4538,49.4817,104344.0
2015-12-04 15:35:00,53.06,53.15,53.02,53.13,148763.0,49.4911,49.575,49.4538,49.5564,148763.0
2015-12-04 15:40:00,53.12,53.17,53.09,53.16,194080.0,49.547,49.5937,49.5191,49.5843,194080.0
2015-12-04 15:45:00,53.17,53.21,53.12,53.16,174670.0,49.5937,49.631,49.547,49.5843,174670.0
2015-12-04 15:50:00,53.16,53.18,53.13,53.14,77574.0,49.5843,49.603,49.5564,49.5657,77574.0
2015-12-04 15:55:00,53.14,53.19,53.11,53.11,243753.0,49.5657,49.6123,49.5377,49.5377,243753.0
2015-12-07 09:30:00,53.06,53.12,52.97,53.08,35032.0,49.4911,49.547,49.4071,49.5097,35032.0
2015-12-07 09:35:00,53.06,53.07,52.84,52.9,37451.0,49.4911,49.5004,49.2859,49.3418,37451.0
2015-12-07 09:40:00,52.91,52.91,52.71,52.76,54934.0,49.3512,49.3512,49.1646,49.2112,54934.0
2015-12-07 09:45:00,52.76,52.77,52.67,52.7,68208.0,49.2112,49.2206,49.1273,49.1553,68208.0
2015-12-07 09:50:00,52.68,52.68,52.4,52.41,60651.0,49.1366,49.1366,48.8755,48.8848,60651.0
2015-12-07 09:55:00,52.41,52.46,52.35,52.35,58460.0,48.8848,48.9314,48.8288,48.8288,58460.0
2015-12-07 10:00:00,52.35,52.37,52.29,52.34,92300.0,48.8288,48.8475,48.7729,48.8195,92300.0
2015-12-07 10:05:00,52.34,52.39,52.31,52.39,81659.0,48.8195,48.8661,48.7915,48.8661,81659.0
2015-12-07 10:10:00,52.4,52.45,52.22,52.32,250021.0,48.8755,48.9221,48.7076,48.8008,250021.0
2015-12-07 10:15:00,52.31,52.45,52.29,52.42,42782.0,48.7915,48.9221,48.7729,48.8941,42782.0
2015-12-07 10:20:00,52.42,52.46,52.39,52.46,41708.0,48.8941,48.9314,48.8661,48.9314,41708.0
2015-12-07 10:25:00,52.5,52.59,52.45,52.46,34161.0,48.9687,49.0527,48.9221,48.9314,34161.0
2015-12-07 10:30:00,52.47,52.51,52.37,52.39,65724.0,48.9408,48.9781,48.8475,48.8661,65724.0
2015-12-07 10:35:00,52.39,52.39,52.28,52.28,34345.0,48.8661,48.8661,48.7635,48.7635,34345.0
2015-12-07 10:40:00,52.28,52.3,52.12,52.12,84958.0,48.7635,48.7822,48.6143,48.6143,84958.0
2015-12-07 10:45:00,52.12,52.17,52.07,52.16,49612.0,48.6143,48.6609,48.5677,48.6516,49612.0
2015-12-07 10:50:00,52.16,52.23,52.13,52.13,23077.0,48.6516,48.7169,48.6236,48.6236,23077.0
2015-12-07 10:55:00,52.13,52.19,52.12,52.18,34206.0,48.6236,48.6796,48.6143,48.6703,34206.0
2015-12-07 11:00:00,52.18,52.24,52.13,52.19,51535.0,48.6703,48.7262,48.6236,48.6796,51535.0
2015-12-07 11:05:00,52.18,52.32,52.17,52.31,30588.0,48.6703,48.8008,48.6609,48.7915,30588.0
2015-12-07 11:10:00,52.31,52.31,52.23,52.23,16191.0,48.7915,48.7915,48.7169,48.7169,16191.0
2015-12-07 11:15:00,52.24,52.27,52.22,52.22,19057.0,48.7262,48.7542,48.7076,48.7076,19057.0
2015-12-07 11:20:00,52.22,52.32,52.21,52.31,20692.0,48.7076,48.8008,48.6982,48.7915,20692.0
2015-12-07 11:25:00,52.3,52.37,52.3,52.35,20434.0,48.7822,48.8475,48.7822,48.8288,20434.0
2015-12-07 11:30:00,52.35,52.41,52.35,52.41,21433.0,48.8288,48.8848,48.8288,48.8848,21433.0
2015-12-07 11:35:00,52.42,52.42,52.36,52.38,45755.0,48.8941,48.8941,48.8382,48.8568,45755.0
2015-12-07 11:40:00,52.38,52.42,52.38,52.4,14926.0,48.8568,48.8941,48.8568,48.8755,14926.0
2015-12-07 11:45:00,52.41,52.46,52.39,52.46,13181.0,48.8848,48.9314,48.8661,48.9314,13181.0
2015-12-07 11:50:00,52.47,52.51,52.46,52.49,21472.0,48.9408,48.9781,48.9314,48.9594,21472.0
2015-12-07 11:55:00,52.49,52.49,52.45,52.47,46559.0,48.9594,48.9594,48.9221,48.9408,46559.0
2015-12-07 12:00:00,52.46,52.49,52.45,52.48,42839.0,48.9314,48.9594,48.9221,48.9501,42839.0
2015-12-07 12:05:00,52.48,52.59,52.44,52.58,105597.0,48.9501,49.0527,48.9128,49.0434,105597.0
2015-12-07 12:10:00,52.58,52.75,52.57,52.73,51495.0,49.0434,49.2019,49.034,49.1833,51495.0
2015-12-07 12:15:00,52.73,52.76,52.72,52.74,17015.0,49.1833,49.2112,49.1739,49.1926,17015.0
2015-12-07 12:20:00,52.74,52.77,52.72,52.77,11919.0,49.1926,49.2206,49.1739,49.2206,11919.0
2015-12-07 12:25:00,52.77,52.88,52.76,52.87,28790.0,49.2206,49.3232,49.2112,49.3139,28790.0
2015-12-07 12:30:00,52.87,52.88,52.77,52.79,24483.0,49.3139,49.3232,49.2206,49.2392,24483.0
2015-12-07 12:35:00,52.78,52.8,52.77,52.78,10545.0,49.2299,49.2486,49.2206,49.2299,10545.0
2015-12-07 12:40:00,52.79,52.87,52.78,52.87,9262.0,49.2392,49.3139,49.2299,49.3139,9262.0
2015-12-07 12:45:00,52.86,52.93,52.85,52.92,15039.0,49.3045,49.3698,49.2952,49.3605,15039.0
2015-12-07 12:50:00,52.93,52.95,52.86,52.87,23683.0,49.3698,49.3885,49.3045,49.3139,23683.0
2015-12-07 12:55:00,52.88,52.94,52.83,52.94,33649.0,49.3232,49.3791,49.2765,49.3791,33649.0
2015-12-07 13:00:00,52.94,53.01,52.94,53.01,25343.0,49.3791,49.4444,49.3791,49.4444,25343.0
2015-12-07 13:05:00,53.0,53.1,53.0,53.09,13514.0,49.4351,49.5284,49.4351,49.5191,13514.0
2015-12-07 13:10:00,53.09,53.16,53.0,53.0,49467.0,49.5191,49.5843,49.4351,49.4351,49467.0
2015-12-07 13:15:00,53.0,53.07,52.98,53.05,11441.0,49.4351,49.5004,49.4165,49.4817,11441.0
2015-12-07 13:20:00,53.05,53.07,53.01,53.05,8148.0,49.4817,49.5004,49.4444,49.4817,8148.0
2015-12-07 13:25:00,53.04,53.09,53.01,53.07,9962.0,49.4724,49.5191,49.4444,49.5004,9962.0
2015-12-07 13:30:00,53.07,53.09,53.03,53.04,5400.0,49.5004,49.5191,49.4631,49.4724,5400.0
2015-12-07 13:35:00,53.04,53.08,53.04,53.05,5257.0,49.4724,49.5097,49.4724,49.4817,5257.0
2015-12-07 13:40:00,53.04,53.04,52.98,53.0,5185.0,49.4724,49.4724,49.4165,49.4351,5185.0
2015-12-07 13:45:00,52.98,53.03,52.97,52.98,8858.0,49.4165,49.4631,49.4071,49.4165,8858.0
2015-12-07 13:50:00,52.98,53.01,52.98,52.98,6517.0,49.4165,49.4444,49.4165,49.4165,6517.0
2015-12-07 13:55:00,52.98,53.05,52.97,53.05,9444.0,49.4165,49.4817,49.4071,49.4817,9444.0
2015-12-07 14:00:00,53.05,53.05,52.98,53.0,17506.0,49.4817,49.4817,49.4165,49.4351,17506.0
2015-12-07 14:05:00,53.01,53.03,52.99,53.02,19597.0,49.4444,49.4631,49.4258,49.4538,19597.0
2015-12-07 14:10:00,53.02,53.02,52.99,53.0,15322.0,49.4538,49.4538,49.4258,49.4351,15322.0
2015-12-07 14:15:00,53.0,53.0,52.92,52.93,24581.0,49.4351,49.4351,49.3605,49.3698,24581.0
2015-12-07 14:20:00,52.93,52.93,52.84,52.84,16999.0,49.3698,49.3698,49.2859,49.2859,16999.0
2015-12-07 14:25:00,52.84,52.87,52.8,52.87,37781.0,49.2859,49.3139,49.2486,49.3139,37781.0
2015-12-07 14:30:00,52.88,52.91,52.83,52.83,16236.0,49.3232,49.3512,49.2765,49.2765,16236.0
2015-12-07 14:35:00,52.84,52.9,52.84,52.9,11666.0,49.2859,49.3418,49.2859,49.3418,11666.0
2015-12-07 14:40:00,52.89,52.89,52.79,52.8,21800.0,49.3325,49.3325,49.2392,49.2486,21800.0
2015-12-07 14:45:00,52.8,52.83,52.78,52.82,42881.0,49.2486,49.2765,49.2299,49.2672,42881.0
2015-12-07 14:50:00,52.82,52.91,52.8,52.91,57755.0,49.2672,49.3512,49.2486,49.3512,57755.0
2015-12-07 14:55:00,52.92,52.96,52.9,52.92,28015.0,49.3605,49.3978,49.3418,49.3605,28015.0
2015-12-07 15:00:00,52.91,52.98,52.89,52.93,44620.0,49.3512,49.4165,49.3325,49.3698,44620.0
2015-12-07 15:05:00,52.93,52.94,52.85,52.88,21708.0,49.3698,49.3791,49.2952,49.3232,21708.0
2015-12-07 15:10:00,52.87,52.9,52.85,52.89,15550.0,49.3139,49.3418,49.2952,49.3325,15550.0
2015-12-07 15:15:00,52.89,52.99,52.85,52.98,22768.0,49.3325,49.4258,49.2952,49.4165,22768.0
2015-12-07 15:20:00,52.98,53.03,52.94,53.01,18152.0,49.4165,49.4631,49.3791,49.4444,18152.0
2015-12-07 15:25:00,53.02,53.03,52.98,53.0,15906.0,49.4538,49.4631,49.4165,49.4351,15906.0
2015-12-07 15:30:00,53.01,53.02,52.94,52.95,25686.0,49.4444,49.4538,49.3791,49.3885,25686.0
2015-12-07 15:35:00,52.95,52.96,52.92,52.96,25460.0,49.3885,49.3978,49.3605,49.3978,25460.0
2015-12-07 15:40:00,52.97,53.02,52.96,53.0,29769.0,49.4071,49.4538,49.3978,49.4351,29769.0
2015-12-07 15:45:00,53.01,53.09,53.01,53.09,53700.0,49.4444,49.5191,49.4444,49.5191,53700.0
2015-12-07 15:50:00,53.09,53.11,53.05,53.1,51281.0,49.5191,49.5377,49.4817,49.5284,51281.0
2015-12-07 15:55:00,53.11,53.16,53.08,53.14,185536.0,49.5377,49.5843,49.5097,49.5657,185536.0
2015-12-08 09:30:00,53.02,53.03,52.87,52.93,17970.0,49.4538,49.4631,49.3139,49.3698,17970.0
2015-12-08 09:35:00,52.93,53.18,52.88,53.11,23799.0,49.3698,49.603,49.3232,49.5377,23799.0
2015-12-08 09:40:00,53.11,53.12,52.8,52.88,62152.0,49.5377,49.547,49.2486,49.3232,62152.0
2015-12-08 09:45:00,52.87,52.93,52.86,52.91,24538.0,49.3139,49.3698,49.3045,49.3512,24538.0
2015-12-08 09:50:00,52.9,52.92,52.87,52.91,16494.0,49.3418,49.3605,49.3139,49.3512,16494.0
2015-12-08 09:55:00,52.9,52.92,52.86,52.88,14327.0,49.3418,49.3605,49.3045,49.3232,14327.0
2015-12-08 10:00:00,52.86,52.87,52.82,52.83,20179.0,49.3045,49.3139,49.2672,49.2765,20179.0
2015-12-08 10:05:00,52.8,52.81,52.61,52.61,41548.0,49.2486,49.2579,49.0713,49.0713,41548.0
2015-12-08 10:10:00,52.6,52.65,52.55,52.65,36190.0,49.062,49.1086,49.0154,49.1086,36190.0
2015-12-08 10:15:00,52.65,52.72,52.56,52.57,18139.0,49.1086,49.1739,49.0247,49.034,18139.0
2015-12-08 10:20:00,52.57,52.58,52.41,52.41,33501.0,49.034,49.0434,48.8848,48.8848,33501.0
2015-12-08 10:25:00,52.41,52.46,52.38,52.45,46248.0,48.8848,48.9314,48.8568,48.9221,46248.0
2015-12-08 10:30:00,52.45,52.49,52.39,52.46,20614.0,48.9221,48.9594,48.8661,48.9314,20614.0
2015-12-08 10:35:00,52.46,52.52,52.44,52.48,23079.0,48.9314,48.9874,48.9128,48.9501,23079.0
2015-12-08 10:40:00,52.48,52.57,52.47,52.56,36393.0,48.9501,49.034,48.9408,49.0247,36393.0
2015-12-08 10:45:00,52.56,52.6,52.5,52.5,13914.0,49.0247,49.062,48.9687,48.9687,13914.0
2015-12-08 10:50:00,52.5,52.51,52.45,52.47,32603.0,48.9687,48.9781,48.9221,48.9408,32603.0
2015-12-08 10:55:00,52.47,52.52,52.45,52.52,35066.0,48.9408,48.9874,48.9221,48.9874,35066.0
2015-12-08 11:00:00,52.52,52.68,52.51,52.6,89363.0,48.9874,49.1366,48.9781,49.062,89363.0
2015-12-08 11:05:00,52.6,52.61,52.5,52.5,69571.0,49.062,49.0713,48.9687,48.9687,69571.0
2015-12-08 11:10:00,52.5,52.51,52.44,52.46,72361.0,48.9687,48.9781,48.9128,48.9314,72361.0
2015-12-08 11:15:00,52.45,52.47,52.36,52.41,29886.0,48.9221,48.9408,48.8382,48.8848,29886.0
2015-12-08 11:20:00,52.42,52.48,52.35,52.39,32017.0,48.8941,48.9501,48.8288,48.8661,32017.0
2015-12-08 11:25:00,52.39,52.48,52.39,52.43,17384.0,48.8661,48.9501,48.8661,48.9034,17384.0
2015-12-08 11:30:00,52.42,52.46,52.35,52.36,25630.0,48.8941,48.9314,48.8288,48.8382,25630.0
2015-12-08 11:35:00,52.36,52.42,52.35,52.38,24246.0,48.8382,48.8941,48.8288,48.8568,24246.0
2015-12-08 11:40:00,52.38,52.41,52.35,52.36,17996.0,48.8568,48.8848,48.8288,48.8382,17996.0
2015-12-08 11:45:00,52.37,52.38,52.31,52.32,7668.0,48.8475,48.8568,48.7915,48.8008,7668.0
2015-12-08 11:50:00,52.31,52.38,52.28,52.37,14134.0,48.7915,48.8568,48.7635,48.8475,14134.0
2015-12-08 11:55:00,52.36,52.44,52.35,52.44,9051.0,48.8382,48.9128,48.8288,48.9128,9051.0
2015-12-08 12:00:00,52.42,52.43,52.32,52.33,11883.0,48.8941,48.9034,48.8008,48.8102,11883.0
2015-12-08 12:05:00,52.32,52.37,52.3,52.33,5879.0,48.8008,48.8475,48.7822,48.8102,5879.0
2015-12-08 12:10:00,52.33,52.33,52.23,52.23,14055.0,48.8102,48.8102,48.7169,48.7169,14055.0
2015-12-08 12:15:00,52.23,52.26,52.2,52.25,14926.0,48.7169,48.7449,48.6889,48.7356,14926.0
2015-12-08 12:20:00,52.26,52.27,52.22,52.24,9904.0,48.7449,48.7542,48.7076,48.7262,9904.0
2015-12-08 12:25:00,52.25,52.28,52.21,52.25,12694.0,48.7356,48.7635,48.6982,48.7356,12694.0
2015-12-08 12:30:00,52.24,52.24,52.19,52.23,13719.0,48.7262,48.7262,48.6796,48.7169,13719.0
2015-12-08 12:35:00,52.22,52.24,52.2,52.2,9436.0,48.7076,48.7262,48.6889,48.6889,9436.0
2015-12-08 12:40:00,52.2,52.21,52.18,52.21,12756.0,48.6889,48.6982,48.6703,48.6982,12756.0
2015-12-08 12:45:00,52.21,52.22,52.14,52.15,11949.0,48.6982,48.7076,48.633,48.6423,11949.0
2015-12-08 12:50:00,52.15,52.16,52.12,52.12,13246.0,48.6423,48.6516,48.6143,48.6143,13246.0
2015-12-08 12:55:00,52.12,52.12,52.07,52.1,13010.0,48.6143,48.6143,48.5677,48.5956,13010.0
2015-12-08 13:00:00,52.1,52.16,52.09,52.15,16962.0,48.5956,48.6516,48.5863,48.6423,16962.0
2015-12-08 13:05:00,52.15,52.19,52.15,52.17,10431.0,48.6423,48.6796,48.6423,48.6609,10431.0
2015-12-08 13:10:00,52.17,52.26,52.17,52.26,16029.0,48.6609,48.7449,48.6609,48.7449,16029.0
2015-12-08 13:15:00,52.26,52.27,52.22,52.24,10456.0,48.7449,48.7542,48.7076,48.7262,10456.0
2015-12-08 13:20:00,52.24,52.27,52.18,52.2,9923.0,48.7262,48.7542,48.6703,48.6889,9923.0
2015-12-08 13:25:00,52.2,52.3,52.2,52.28,19775.0,48.6889,48.7822,48.6889,48.7635,19775.0
2015-12-08 13:30:00,52.3,52.45,52.3,52.44,43514.0,48.7822,48.9221,48.7822,48.9128,43514.0
2015-12-08 13:35:00,52.44,52.52,52.44,52.49,18896.0,48.9128,48.9874,48.9128,48.9594,18896.0
2015-12-08 13:40:00,52.48,52.55,52.47,52.54,17540.0,48.9501,49.0154,48.9408,49.006,17540.0
2015-12-08 13:45:00,52.54,52.54,52.47,52.5,22650.0,49.006,49.006,48.9408,48.9687,22650.0
2015-12-08 13:50:00,52.5,52.55,52.46,52.55,17090.0,48.9687,49.0154,48.9314,49.0154,17090.0
2015-12-08 13:55:00,52.55,52.57,52.52,52.55,8419.0,49.0154,49.034,48.9874,49.0154,8419.0
2015-12-08 14:00:00,52.56,52.69,52.56,52.69,12210.0,49.0247,49.146,49.0247,49.146,12210.0
2015-12-08 14:05:00,52.68,52.71,52.68,52.71,10857.0,49.1366,49.1646,49.1366,49.1646,10857.0
2015-12-08 14:10:00,52.7,52.71,52.64,52.64,23014.0,49.1553,49.1646,49.0993,49.0993,23014.0
2015-12-08 14:15:00,52.65,52.65,52.53,52.53,43395.0,49.1086,49.1086,48.9967,48.9967,43395.0
2015-12-08 14:20:00,52.53,52.57,52.51,52.57,13963.0,48.9967,49.034,48.9781,49.034,13963.0
2015-12-08 14:25:00,52.58,52.58,52.52,52.55,9825.0,49.0434,49.0434,48.9874,49.0154,9825.0
2015-12-08 14:30:00,52.55,52.59,52.55,52.56,11796.0,49.0154,49.0527,49.0154,49.0247,11796.0
2015-12-08 14:35:00,52.56,52.61,52.55,52.6,15134.0,49.0247,49.0713,49.0154,49.062,15134.0
2015-12-08 14:40:00,52.61,52.62,52.57,52.6,22260.0,49.0713,49.0807,49.034,49.062,22260.0
2015-12-08 14:45:00,52.59,52.65,52.59,52.6,14031.0,49.0527,49.1086,49.0527,49.062,14031.0
2015-12-08 14:50:00,52.61,52.66,52.58,52.64,15065.0,49.0713,49.118,49.0434,49.0993,15065.0
2015-12-08 14:55:00,52.64,52.65,52.57,52.58,11626.0,49.0993,49.1086,49.034,49.0434,11626.0
2015-12-08 15:00:00,52.58,52.59,52.52,52.59,19143.0,49.0434,49.0527,48.9874,49.0527,19143.0
2015-12-08 15:05:00,52.58,52.66,52.58,52.66,11304.0,49.0434,49.118,49.0434,49.118,11304.0
2015-12-08 15:10:00,52.66,52.68,52.6,52.61,21725.0,49.118,49.1366,49.062,49.0713,21725.0
2015-12-08 15:15:00,52.61,52.64,52.59,52.59,16090.0,49.0713,49.0993,49.0527,49.0527,16090.0
2015-12-08 15:20:00,52.59,52.69,52.58,52.69,24949.0,49.0527,49.146,49.0434,49.146,24949.0
2015-12-08 15:25:00,52.69,52.7,52.66,52.69,16871.0,49.146,49.1553,49.118,49.146,16871.0
2015-12-08 15:30:00,52.69,52.81,52.65,52.79,32153.0,49.146,49.2579,49.1086,49.2392,32153.0
2015-12-08 15:35:00,52.8,52.8,52.7,52.75,24083.0,49.2486,49.2486,49.1553,49.2019,24083.0
2015-12-08 15:40:00,52.76,52.79,52.7,52.76,33641.0,49.2112,49.2392,49.1553,49.2112,33641.0
2015-12-08 15:45:00,52.74,52.82,52.72,52.82,52486.0,49.1926,49.2672,49.1739,49.2672,52486.0
2015-12-08 15:50:00,52.81,52.84,52.78,52.81,68872.0,49.2579,49.2859,49.2299,49.2579,68872.0
2015-12-08 15:55:00,52.8,52.81,52.72,52.73,68373.0,49.2486,49.2579,49.1739,49.1833,68373.0
2015-12-09 09:30:00,52.54,52.79,52.44,52.61,62823.0,49.006,49.2392,48.9128,49.0713,62823.0
2015-12-09 09:35:00,52.65,52.83,52.57,52.8,31810.0,49.1086,49.2765,49.034,49.2486,31810.0
2015-12-09 09:40:00,52.8,52.91,52.79,52.87,43055.0,49.2486,49.3512,49.2392,49.3139,43055.0
2015-12-09 09:45:00,52.87,52.96,52.76,52.79,26030.0,49.3139,49.3978,49.2112,49.2392,26030.0
2015-12-09 09:50:00,52.8,52.83,52.74,52.83,16646.0,49.2486,49.2765,49.1926,49.2765,16646.0
2015-12-09 09:55:00,52.84,52.88,52.78,52.83,13015.0,49.2859,49.3232,49.2299,49.2765,13015.0
2015-12-09 10:00:00,52.84,52.86,52.8,52.83,12003.0,49.2859,49.3045,49.2486,49.2765,12003.0
2015-12-09 10:05:00,52.83,52.97,52.82,52.97,33521.0,49.2765,49.4071,49.2672,49.4071,33521.0
2015-12-09 10:10:00,52.97,53.09,52.97,53.06,33697.0,49.4071,49.5191,49.4071,49.4911,33697.0
2015-12-09 10:15:00,53.05,53.19,53.04,53.17,45366.0,49.4817,49.6123,49.4724,49.5937,45366.0
2015-12-09 10:20:00,53.16,53.2,53.16,53.17,37662.0,49.5843,49.6217,49.5843,49.5937,37662.0
2015-12-09 10:25:00,53.16,53.22,53.14,53.21,104878.0,49.5843,49.6403,49.5657,49.631,104878.0
2015-12-09 10:30:00,53.21,53.33,53.19,53.31,69595.0,49.631,49.7429,49.6123,49.7243,69595.0
2015-12-09 10:35:00,53.32,53.4,53.29,53.4,32195.0,49.7336,49.8082,49.7056,49.8082,32195.0
2015-12-09 10:40:00,53.39,53.43,53.38,53.42,15293.0,49.7989,49.8362,49.7895,49.8269,15293.0
2015-12-09 10:45:00,53.43,53.44,53.3,53.3,16386.0,49.8362,49.8455,49.7149,49.7149,16386.0
2015-12-09 10:50:00,53.31,53.32,53.22,53.25,11252.0,49.7243,49.7336,49.6403,49.6683,11252.0
2015-12-09 10:55:00,53.25,53.29,53.2,53.2,12092.0,49.6683,49.7056,49.6217,49.6217,12092.0
2015-12-09 11:00:00,53.21,53.21,53.14,53.14,8858.0,49.631,49.631,49.5657,49.5657,8858.0
2015-12-09 11:05:00,53.15,53.16,53.1,53.1,12409.0,49.575,49.5843,49.5284,49.5284,12409.0
2015-12-09 11:10:00,53.11,53.17,53.11,53.15,16315.0,49.5377,49.5937,49.5377,49.575,16315.0
2015-12-09 11:15:00,53.13,53.17,53.07,53.07,13396.0,49.5564,49.5937,49.5004,49.5004,13396.0
2015-12-09 11:20:00,53.06,53.08,53.04,53.05,24664.0,49.4911,49.5097,49.4724,49.4817,24664.0
2015-12-09 11:25:00,53.04,53.07,53.02,53.03,12318.0,49.4724,49.5004,49.4538,49.4631,12318.0
2015-12-09 11:30:00,53.03,53.13,53.03,53.08,11516.0,49.4631,49.5564,49.4631,49.5097,11516.0
2015-12-09 11:35:00,53.08,53.14,53.06,53.11,13712.0,49.5097,49.5657,49.4911,49.5377,13712.0
2015-12-09 11:40:00,53.12,53.16,53.01,53.01,14445.0,49.547,49.5843,49.4444,49.4444,14445.0
2015-12-09 11:45:00,53.02,53.02,52.92,52.95,12790.0,49.4538,49.4538,49.3605,49.3885,12790.0
2015-12-09 11:50:00,52.95,52.95,52.89,52.89,6369.0,49.3885,49.3885,49.3325,49.3325,6369.0
2015-12-09 11:55:00,52.9,52.9,52.82,52.84,9974.0,49.3418,49.3418,49.2672,49.2859,9974.0
2015-12-09 12:00:00,52.84,52.96,52.84,52.93,46864.0,49.2859,49.3978,49.2859,49.3698,46864.0
2015-12-09 12:05:00,52.93,52.98,52.93,52.98,21529.0,49.3698,49.4165,49.3698,49.4165,21529.0
2015-12-09 12:10:00,52.96,53.02,52.93,52.94,12950.0,49.3978,49.4538,49.3698,49.3791,12950.0
2015-12-09 12:15:00,52.94,53.0,52.87,52.9,19738.0,49.3791,49.4351,49.3139,49.3418,19738.0
2015-12-09 12:20:00,52.89,52.89,52.77,52.83,17488.0,49.3325,49.3325,49.2206,49.2765,17488.0
2015-12-09 12:25:00,52.83,52.83,52.7,52.72,11723.0,49.2765,49.2765,49.1553,49.1739,11723.0
2015-12-09 12:30:00,52.72,52.74,52.66,52.66,14983.0,49.1739,49.1926,49.118,49.118,14983.0
2015-12-09 12:35:00,52.66,52.68,52.61,52.61,28505.0,49.118,49.1366,49.0713,49.0713,28505.0
2015-12-09 12:40:00,52.63,52.66,52.55,52.62,33756.0,49.09,49.118,49.0154,49.0807,33756.0
2015-12-09 12:45:00,52.62,52.63,52.58,52.63,17811.0,49.0807,49.09,49.0434,49.09,17811.0
2015-12-09 12:50:00,52.61,52.63,52.55,52.55,20701.0,49.0713,49.09,49.0154,49.0154,20701.0
2015-12-09 12:55:00,52.55,52.57,52.51,52.52,12261.0,49.0154,49.034,48.9781,48.9874,12261.0
2015-12-09 13:00:00,52.51,52.6,52.5,52.58,27009.0,48.9781,49.062,48.9687,49.0434,27009.0
2015-12-09 13:05:00,52.57,52.57,52.41,52.53,18149.0,49.034,49.034,48.8848,48.9967,18149.0
2015-12-09 13:10:00,52.51,52.62,52.51,52.62,10511.0,48.9781,49.0807,48.9781,49.0807,10511.0
2015-12-09 13:15:00,52.6,52.66,52.58,52.6,14306.0,49.062,49.118,49.0434,49.062,14306.0
2015-12-09 13:20:00,52.6,52.67,52.56,52.66,21778.0,49.062,49.1273,49.0247,49.118,21778.0
2015-12-09 13:25:00,52.66,52.66,52.54,52.57,19158.0,49.118,49.118,49.006,49.034,19158.0
2015-12-09 13:30:00,52.58,52.59,52.5,52.57,14040.0,49.0434,49.0527,48.9687,49.034,14040.0
2015-12-09 13:35:00,52.58,52.59,52.55,52.59,11460.0,49.0434,49.0527,49.0154,49.0527,11460.0
2015-12-09 13:40:00,52.59,52.63,52.54,52.54,8143.0,49.0527,49.09,49.006,49.006,8143.0
2015-12-09 13:45:00,52.54,52.55,52.5,52.53,9663.0,49.006,49.0154,48.9687,48.9967,9663.0
2015-12-09 13:50:00,52.55,52.61,52.55,52.57,11957.0,49.0154,49.0713,49.0154,49.034,11957.0
2015-12-09 13:55:00,52.56,52.59,52.54,52.54,20733.0,49.0247,49.0527,49.006,49.006,20733.0
2015-12-09 14:00:00,52.55,52.59,52.53,52.54,13187.0,49.0154,49.0527,48.9967,49.006,13187.0
2015-12-09 14:05:00,52.53,52.63,52.53,52.6,19213.0,48.9967,49.09,48.9967,49.062,19213.0
2015-12-09 14:10:00,52.61,52.72,52.61,52.7,10506.0,49.0713,49.1739,49.0713,49.1553,10506.0
2015-12-09 14:15:00,52.7,52.75,52.67,52.68,15872.0,49.1553,49.2019,49.1273,49.1366,15872.0
2015-12-09 14:20:00,52.68,52.68,52.63,52.64,10560.0,49.1366,49.1366,49.09,49.0993,10560.0
2015-12-09 14:25:00,52.64,52.65,52.58,52.6,13568.0,49.0993,49.1086,49.0434,49.062,13568.0
2015-12-09 14:30:00,52.61,52.67,52.61,52.67,11663.0,49.0713,49.1273,49.0713,49.1273,11663.0
2015-12-09 14:35:00,52.66,52.72,52.64,52.7,24960.0,49.118,49.1739,49.0993,49.1553,24960.0
2015-12-09 14:40:00,52.71,52.71,52.65,52.68,11852.0,49.1646,49.1646,49.1086,49.1366,11852.0
2015-12-09 14:45:00,52.68,52.68,52.64,52.66,15295.0,49.1366,49.1366,49.0993,49.118,15295.0
2015-12-09 14:50:00,52.66,52.67,52.59,52.62,13058.0,49.118,49.1273,49.0527,49.0807,13058.0
2015-12-09 14:55:00,52.62,52.62,52.55,52.57,10650.0,49.0807,49.0807,49.0154,49.034,10650.0
2015-12-09 15:00:00,52.57,52.59,52.54,52.58,12300.0,49.034,49.0527,49.006,49.0434,12300.0
2015-12-09 15:05:00,52.57,52.57,52.5,52.53,14817.0,49.034,49.034,48.9687,48.9967,14817.0
2015-12-09 15:10:00,52.53,52.58,52.52,52.58,21038.0,48.9967,49.0434,48.9874,49.0434,21038.0
2015-12-09 15:15:00,52.58,52.59,52.51,52.52,15208.0,49.0434,49.0527,48.9781,48.9874,15208.0
2015-12-09 15:20:00,52.53,52.63,52.52,52.62,19885.0,48.9967,49.09,48.9874,49.0807,19885.0
2015-12-09 15:25:00,52.61,52.62,52.54,52.58,19089.0,49.0713,49.0807,49.006,49.0434,19089.0
2015-12-09 15:30:00,52.58,52.67,52.58,52.65,23222.0,49.0434,49.1273,49.0434,49.1086,23222.0
2015-12-09 15:35:00,52.65,52.72,52.64,52.65,25096.0,49.1086,49.1739,49.0993,49.1086,25096.0
2015-12-09 15:40:00,52.66,52.7,52.65,52.68,36929.0,49.118,49.1553,49.1086,49.1366,36929.0
2015-12-09 15:45:00,52.67,52.67,52.57,52.57,46027.0,49.1273,49.1273,49.034,49.034,46027.0
2015-12-09 15:50:00,52.57,52.59,52.52,52.54,28469.0,49.034,49.0527,48.9874,49.006,28469.0
2015-12-09 15:55:00,52.53,52.59,52.52,52.58,65220.0,48.9967,49.0527,48.9874,49.0434,65220.0
2015-12-10 09:30:00,52.6,52.8,52.43,52.43,15936.0,49.062,49.2486,48.9034,48.9034,15936.0
2015-12-10 09:35:00,52.48,52.52,52.25,52.25,31311.0,48.9501,48.9874,48.7356,48.7356,31311.0
2015-12-10 09:40:00,52.27,52.38,52.21,52.31,31397.0,48.7542,48.8568,48.6982,48.7915,31397.0
2015-12-10 09:45:00,52.33,52.39,52.27,52.34,36268.0,48.8102,48.8661,48.7542,48.8195,36268.0
2015-12-10 09:50:00,52.35,52.41,52.27,52.34,46186.0,48.8288,48.8848,48.7542,48.8195,46186.0
2015-12-10 09:55:00,52.34,52.34,52.2,52.25,40947.0,48.8195,48.8195,48.6889,48.7356,40947.0
2015-12-10 10:00:00,52.24,52.33,52.2,52.2,33969.0,48.7262,48.8102,48.6889,48.6889,33969.0
2015-12-10 10:05:00,52.2,52.23,52.15,52.16,31409.0,48.6889,48.7169,48.6423,48.6516,31409.0
2015-12-10 10:10:00,52.16,52.25,52.16,52.19,24884.0,48.6516,48.7356,48.6516,48.6796,24884.0
2015-12-10 10:15:00,52.18,52.25,52.16,52.25,39506.0,48.6703,48.7356,48.6516,48.7356,39506.0
2015-12-10 10:20:00,52.22,52.29,52.2,52.24,32007.0,48.7076,48.7729,48.6889,48.7262,32007.0
2015-12-10 10:25:00,52.25,52.29,52.21,52.22,16162.0,48.7356,48.7729,48.6982,48.7076,16162.0
2015-12-10 10:30:00,52.22,52.27,52.21,52.22,17108.0,48.7076,48.7542,48.6982,48.7076,17108.0
2015-12-10 10:35:00,52.23,52.32,52.21,52.32,32093.0,48.7169,48.8008,48.6982,48.8008,32093.0
2015-12-10 10:40:00,52.31,52.33,52.27,52.29,17135.0,48.7915,48.8102,48.7542,48.7729,17135.0
2015-12-10 10:45:00,52.3,52.3,52.23,52.24,15367.0,48.7822,48.7822,48.7169,48.7262,15367.0
2015-12-10 10:50:00,52.22,52.23,52.15,52.15,8800.0,48.7076,48.7169,48.6423,48.6423,8800.0
2015-12-10 10:55:00,52.16,52.16,52.04,52.06,17689.0,48.6516,48.6516,48.5397,48.5583,17689.0
2015-12-10 11:00:00,52.06,52.07,52.04,52.06,11809.0,48.5583,48.5677,48.5397,48.5583,11809.0
2015-12-10 11:05:00,52.07,52.08,51.95,51.95,9906.0,48.5677,48.577,48.4557,48.4557,9906.0
2015-12-10 11:10:00,51.96,51.96,51.85,51.86,17365.0,48.4651,48.4651,48.3625,48.3718,17365.0
2015-12-10 11:15:00,51.86,51.89,51.83,51.84,14786.0,48.3718,48.3998,48.3438,48.3531,14786.0
2015-12-10 11:20:00,51.84,51.86,51.76,51.77,15513.0,48.3531,48.3718,48.2785,48.2878,15513.0
2015-12-10 11:25:00,51.77,51.8,51.76,51.78,11890.0,48.2878,48.3158,48.2785,48.2972,11890.0
2015-12-10 11:30:00,51.76,51.8,51.74,51.77,14824.0,48.2785,48.3158,48.2599,48.2878,14824.0
2015-12-10 11:35:00,51.78,51.83,51.77,51.82,24519.0,48.2972,48.3438,48.2878,48.3345,24519.0
2015-12-10 11:40:00,51.82,51.83,51.76,51.77,13027.0,48.3345,48.3438,48.2785,48.2878,13027.0
2015-12-10 11:45:00,51.77,51.78,51.75,51.77,12502.0,48.2878,48.2972,48.2692,48.2878,12502.0
2015-12-10 11:50:00,51.77,51.78,51.71,51.72,51685.0,48.2878,48.2972,48.2319,48.2412,51685.0
2015-12-10 11:55:00,51.72,51.73,51.67,51.67,17762.0,48.2412,48.2505,48.1946,48.1946,17762.0
2015-12-10 12:00:00,51.68,51.69,51.62,51.65,24730.0,48.2039,48.2132,48.1479,48.1759,24730.0
2015-12-10 12:05:00,51.65,51.68,51.62,51.62,9295.0,48.1759,48.2039,48.1479,48.1479,9295.0
2015-12-10 12:10:00,51.61,51.61,51.56,51.56,10987.0,48.1386,48.1386,48.092,48.092,10987.0
2015-12-10 12:15:00,51.56,51.56,51.52,51.52,14715.0,48.092,48.092,48.0547,48.0547,14715.0
2015-12-10 12:20:00,51.52,51.59,51.5,51.58,20023.0,48.0547,48.1199,48.036,48.1106,20023.0
2015-12-10 12:25:00,51.58,51.59,51.5,51.53,26221.0,48.1106,48.1199,48.036,48.064,26221.0
2015-12-10 12:30:00,51.53,51.54,51.45,51.48,42349.0,48.064,48.0733,47.9894,48.0173,42349.0
2015-12-10 12:35:00,51.48,51.53,51.47,51.47,12821.0,48.0173,48.064,48.008,48.008,12821.0
2015-12-10 12:40:00,51.48,51.51,51.46,51.47,13449.0,48.0173,48.0453,47.9987,48.008,13449.0
2015-12-10 12:45:00,51.47,51.49,51.45,51.47,12209.0,48.008,48.0267,47.9894,48.008,12209.0
2015-12-10 12:50:00,51.46,51.47,51.43,51.46,19209.0,47.9987,48.008,47.9707,47.9987,19209.0
2015-12-10 12:55:00,51.46,51.58,51.46,51.54,33567.0,47.9987,48.1106,47.9987,48.0733,33567.0
2015-12-10 13:00:00,51.54,51.56,51.5,51.51,21518.0,48.0733,48.092,48.036,48.0453,21518.0
2015-12-10 13:05:00,51.51,51.51,51.47,51.5,16256.0,48.0453,48.0453,48.008,48.036,16256.0
2015-12-10 13:10:00,51.5,51.52,51.47,51.49,114482.0,48.036,48.0547,48.008,48.0267,114482.0
2015-12-10 13:15:00,51.49,51.52,51.48,51.52,9529.0,48.0267,48.0547,48.0173,48.0547,9529.0
2015-12-10 13:20:00,51.52,51.58,51.52,51.55,11955.0,48.0547,48.1106,48.0547,48.0826,11955.0
2015-12-10 13:25:00,51.54,51.55,51.51,51.52,15019.0,48.0733,48.0826,48.0453,48.0547,15019.0
2015-12-10 13:30:00,51.51,51.58,51.51,51.56,29118.0,48.0453,48.1106,48.0453,48.092,29118.0
2015-12-10 13:35:00,51.59,51.66,51.57,51.65,14789.0,48.1199,48.1852,48.1013,48.1759,14789.0
2015-12-10 13:40:00,51.64,51.64,51.6,51.61,31241.0,48.1666,48.1666,48.1293,48.1386,31241.0
2015-12-10 13:45:00,51.6,51.61,51.57,51.58,17893.0,48.1293,48.1386,48.1013,48.1106,17893.0
2015-12-10 13:50:00,51.58,51.58,51.56,51.57,15145.0,48.1106,48.1106,48.092,48.1013,15145.0
2015-12-10 13:55:00,51.57,51.6,51.56,51.56,11014.0,48.1013,48.1293,48.092,48.092,11014.0
2015-12-10 14:00:00,51.57,51.6,51.56,51.6,10944.0,48.1013,48.1293,48.092,48.1293,10944.0
2015-12-10 14:05:00,51.61,51.63,51.6,51.62,12283.0,48.1386,48.1573,48.1293,48.1479,12283.0
2015-12-10 14:10:00,51.62,51.63,51.58,51.58,12444.0,48.1479,48.1573,48.1106,48.1106,12444.0
2015-12-10 14:15:00,51.58,51.62,51.57,51.6,24625.0,48.1106,48.1479,48.1013,48.1293,24625.0
2015-12-10 14:20:00,51.59,51.62,51.59,51.62,8527.0,48.1199,48.1479,48.1199,48.1479,8527.0
2015-12-10 14:25:00,51.62,51.78,51.62,51.77,98958.0,48.1479,48.2972,48.1479,48.2878,98958.0
2015-12-10 14:30:00,51.77,51.81,51.77,51.8,15327.0,48.2878,48.3251,48.2878,48.3158,15327.0
2015-12-10 14:35:00,51.81,51.82,51.77,51.79,23471.0,48.3251,48.3345,48.2878,48.3065,23471.0
2015-12-10 14:40:00,51.8,51.87,51.8,51.84,18294.0,48.3158,48.3811,48.3158,48.3531,18294.0
2015-12-10 14:45:00,51.84,51.89,51.84,51.85,10570.0,48.3531,48.3998,48.3531,48.3625,10570.0
2015-12-10 14:50:00,51.84,51.85,51.78,51.81,17729.0,48.3531,48.3625,48.2972,48.3251,17729.0
2015-12-10 14:55:00,51.8,51.82,51.77,51.79,15814.0,48.3158,48.3345,48.2878,48.3065,15814.0
2015-12-10 15:00:00,51.79,51.8,51.69,51.71,29856.0,48.3065,48.3158,48.2132,48.2319,29856.0
2015-12-10 15:05:00,51.71,51.72,51.65,51.65,19280.0,48.2319,48.2412,48.1759,48.1759,19280.0
2015-12-10 15:10:00,51.65,51.66,51.55,51.55,23900.0,48.1759,48.1852,48.0826,48.0826,23900.0
2015-12-10 15:15:00,51.55,51.57,51.47,51.47,36577.0,48.0826,48.1013,48.008,48.008,36577.0
2015-12-10 15:20:00,51.47,51.52,51.46,51.52,31106.0,48.008,48.0547,47.9987,48.0547,31106.0
2015-12-10 15:25:00,51.51,51.58,51.47,51.57,49978.0,48.0453,48.1106,48.008,48.1013,49978.0
2015-12-10 15:30:00,51.57,51.6,51.52,51.6,38699.0,48.1013,48.1293,48.0547,48.1293,38699.0
2015-12-10 15:35:00,51.59,51.6,51.56,51.59,48316.0,48.1199,48.1293,48.092,48.1199,48316.0
2015-12-10 15:40:00,51.59,51.68,51.59,51.65,58725.0,48.1199,48.2039,48.1199,48.1759,58725.0
2015-12-10 15:45:00,51.65,51.66,51.61,51.64,73760.0,48.1759,48.1852,48.1386,48.1666,73760.0
2015-12-10 15:50:00,51.63,51.64,51.58,51.61,68554.0,48.1573,48.1666,48.1106,48.1386,68554.0
2015-12-10 15:55:00,51.61,51.7,51.58,51.64,146286.0,48.1386,48.2225,48.1106,48.1666,146286.0
2015-12-11 09:30:00,51.56,51.59,51.25,51.27,80881.0,48.092,48.1199,47.8028,47.8215,80881.0
2015-12-11 09:35:00,51.26,51.4,51.19,51.35,87495.0,47.8121,47.9427,47.7469,47.8961,87495.0
2015-12-11 09:40:00,51.35,51.6,51.34,51.54,20819.0,47.8961,48.1293,47.8868,48.0733,20819.0
2015-12-11 09:45:00,51.56,51.56,51.45,51.5,53103.0,48.092,48.092,47.9894,48.036,53103.0
2015-12-11 09:50:00,51.48,51.57,51.47,51.57,8444.0,48.0173,48.1013,48.008,48.1013,8444.0
2015-12-11 09:55:00,51.57,51.7,51.56,51.67,12217.0,48.1013,48.2225,48.092,48.1946,12217.0
2015-12-11 10:00:00,51.7,52.04,51.7,52.03,33440.0,48.2225,48.5397,48.2225,48.5304,33440.0
2015-12-11 10:05:00,52.03,52.14,52.0,52.05,106667.0,48.5304,48.633,48.5024,48.549,106667.0
2015-12-11 10:10:00,52.04,52.08,51.97,52.03,83233.0,48.5397,48.577,48.4744,48.5304,83233.0
2015-12-11 10:15:00,52.02,52.1,52.0,52.05,19695.0,48.521,48.5956,48.5024,48.549,19695.0
2015-12-11 10:20:00,52.06,52.06,51.94,52.0,13238.0,48.5583,48.5583,48.4464,48.5024,13238.0
2015-12-11 10:25:00,52.0,52.11,52.0,52.06,13506.0,48.5024,48.605,48.5024,48.5583,13506.0
2015-12-11 10:30:00,52.06,52.14,52.02,52.02,14281.0,48.5583,48.633,48.521,48.521,14281.0
2015-12-11 10:35:00,52.01,52.05,51.93,51.96,8967.0,48.5117,48.549,48.4371,48.4651,8967.0
2015-12-11 10:40:00,51.96,52.03,51.93,51.93,10200.0,48.4651,48.5304,48.4371,48.4371,10200.0
2015-12-11 10:45:00,51.93,51.95,51.88,51.9,7060.0,48.4371,48.4557,48.3904,48.4091,7060.0
2015-12-11 10:50:00,51.9,51.9,51.81,51.86,9215.0,48.4091,48.4091,48.3251,48.3718,9215.0
2015-12-11 10:55:00,51.85,51.85,51.74,51.74,33350.0,48.3625,48.3625,48.2599,48.2599,33350.0
2015-12-11 11:00:00,51.73,51.8,51.7,51.71,12743.0,48.2505,48.3158,48.2225,48.2319,12743.0
2015-12-11 11:05:00,51.71,51.88,51.71,51.84,17221.0,48.2319,48.3904,48.2319,48.3531,17221.0
2015-12-11 11:10:00,51.84,51.87,51.77,51.83,23166.0,48.3531,48.3811,48.2878,48.3438,23166.0
2015-12-11 11:15:00,51.82,51.91,51.78,51.91,27106.0,48.3345,48.4184,48.2972,48.4184,27106.0
2015-12-11 11:20:00,51.92,51.96,51.87,51.89,9000.0,48.4277,48.4651,48.3811,48.3998,9000.0
2015-12-11 11:25:00,51.9,51.91,51.84,51.86,11740.0,48.4091,48.4184,48.3531,48.3718,11740.0
2015-12-11 11:30:00,51.85,51.85,51.76,51.76,12280.0,48.3625,48.3625,48.2785,48.2785,12280.0
2015-12-11 11:35:00,51.76,51.89,51.74,51.87,12834.0,48.2785,48.3998,48.2599,48.3811,12834.0
2015-12-11 11:40:00,51.88,52.04,51.88,52.04,87120.0,48.3904,48.5397,48.3904,48.5397,87120.0
2015-12-11 11:45:00,52.04,52.08,52.01,52.05,21508.0,48.5397,48.577,48.5117,48.549,21508.0
2015-12-11 11:50:00,52.05,52.07,51.99,52.07,23013.0,48.549,48.5677,48.493,48.5677,23013.0
2015-12-11 11:55:00,52.07,52.07,51.97,51.97,19626.0,48.5677,48.5677,48.4744,48.4744,19626.0
2015-12-11 12:00:00,51.98,52.03,51.95,52.03,48917.0,48.4837,48.5304,48.4557,48.5304,48917.0
2015-12-11 12:05:00,52.02,52.05,51.92,51.92,21709.0,48.521,48.549,48.4277,48.4277,21709.0
2015-12-11 12:10:00,51.92,51.98,51.89,51.97,7676.0,48.4277,48.4837,48.3998,48.4744,7676.0
2015-12-11 12:15:00,51.98,51.98,51.86,51.89,10887.0,48.4837,48.4837,48.3718,48.3998,10887.0
2015-12-11 12:20:00,51.88,51.95,51.83,51.85,10078.0,48.3904,48.4557,48.3438,48.3625,10078.0
2015-12-11 12:25:00,51.85,51.86,51.78,51.86,10899.0,48.3625,48.3718,48.2972,48.3718,10899.0
2015-12-11 12:30:00,51.85,51.91,51.82,51.89,38609.0,48.3625,48.4184,48.3345,48.3998,38609.0
2015-12-11 12:35:00,51.89,51.95,51.85,51.9,27910.0,48.3998,48.4557,48.3625,48.4091,27910.0
2015-12-11 12:40:00,51.89,51.95,51.84,51.95,10118.0,48.3998,48.4557,48.3531,48.4557,10118.0
2015-12-11 12:45:00,51.94,51.96,51.85,51.87,9198.0,48.4464,48.4651,48.3625,48.3811,9198.0
2015-12-11 12:50:00,51.86,51.89,51.8,51.89,38821.0,48.3718,48.3998,48.3158,48.3998,38821.0
2015-12-11 12:55:00,51.9,52.02,51.9,52.02,9829.0,48.4091,48.521,48.4091,48.521,9829.0
2015-12-11 13:00:00,52.02,52.06,51.98,51.98,19099.0,48.521,48.5583,48.4837,48.4837,19099.0
2015-12-11 13:05:00,51.99,52.02,51.93,51.97,11971.0,48.493,48.521,48.4371,48.4744,11971.0
2015-12-11 13:10:00,51.97,51.97,51.93,51.97,10154.0,48.4744,48.4744,48.4371,48.4744,10154.0
2015-12-11 13:15:00,51.96,52.0,51.91,51.99,15099.0,48.4651,48.5024,48.4184,48.493,15099.0
2015-12-11 13:20:00,51.96,51.97,51.85,51.85,10040.0,48.4651,48.4744,48.3625,48.3625,10040.0
2015-12-11 13:25:00,51.85,51.88,51.81,51.81,8120.0,48.3625,48.3904,48.3251,48.3251,8120.0
2015-12-11 13:30:00,51.81,51.88,51.8,51.84,10438.0,48.3251,48.3904,48.3158,48.3531,10438.0
2015-12-11 13:35:00,51.85,51.86,51.84,51.86,16777.0,48.3625,48.3718,48.3531,48.3718,16777.0
2015-12-11 13:40:00,51.86,51.92,51.84,51.89,9576.0,48.3718,48.4277,48.3531,48.3998,9576.0
2015-12-11 13:45:00,51.88,51.9,51.86,51.87,8685.0,48.3904,48.4091,48.3718,48.3811,8685.0
2015-12-11 13:50:00,51.86,51.93,51.86,51.86,7245.0,48.3718,48.4371,48.3718,48.3718,7245.0
2015-12-11 13:55:00,51.86,51.87,51.82,51.85,35146.0,48.3718,48.3811,48.3345,48.3625,35146.0
2015-12-11 14:00:00,51.86,51.94,51.84,51.93,10647.0,48.3718,48.4464,48.3531,48.4371,10647.0
2015-12-11 14:05:00,51.93,51.98,51.93,51.98,7953.0,48.4371,48.4837,48.4371,48.4837,7953.0
2015-12-11 14:10:00,51.99,52.01,51.94,51.94,8945.0,48.493,48.5117,48.4464,48.4464,8945.0
2015-12-11 14:15:00,51.94,52.02,51.93,52.0,13299.0,48.4464,48.521,48.4371,48.5024,13299.0
2015-12-11 14:20:00,52.0,52.0,51.88,51.88,8876.0,48.5024,48.5024,48.3904,48.3904,8876.0
2015-12-11 14:25:00,51.88,51.92,51.88,51.92,11394.0,48.3904,48.4277,48.3904,48.4277,11394.0
2015-12-11 14:30:00,51.92,51.95,51.89,51.93,12622.0,48.4277,48.4557,48.3998,48.4371,12622.0
2015-12-11 14:35:00,51.92,51.93,51.9,51.92,10200.0,48.4277,48.4371,48.4091,48.4277,10200.0
2015-12-11 14:40:00,51.92,51.92,51.86,51.92,8098.0,48.4277,48.4277,48.3718,48.4277,8098.0
2015-12-11 14:45:00,51.92,51.94,51.9,51.93,12019.0,48.4277,48.4464,48.4091,48.4371,12019.0
2015-12-11 14:50:00,51.92,51.92,51.88,51.88,43740.0,48.4277,48.4277,48.3904,48.3904,43740.0
2015-12-11 14:55:00,51.88,51.88,51.84,51.85,8536.0,48.3904,48.3904,48.3531,48.3625,8536.0
2015-12-11 15:00:00,51.84,51.89,51.82,51.82,8218.0,48.3531,48.3998,48.3345,48.3345,8218.0
2015-12-11 15:05:00,51.82,51.83,51.77,51.8,43303.0,48.3345,48.3438,48.2878,48.3158,43303.0
2015-12-11 15:10:00,51.79,51.86,51.79,51.81,29679.0,48.3065,48.3718,48.3065,48.3251,29679.0
2015-12-11 15:15:00,51.81,51.85,51.74,51.74,74169.0,48.3251,48.3625,48.2599,48.2599,74169.0
2015-12-11 15:20:00,51.75,51.76,51.7,51.71,12195.0,48.2692,48.2785,48.2225,48.2319,12195.0
2015-12-11 15:25:00,51.7,51.77,51.7,51.75,13639.0,48.2225,48.2878,48.2225,48.2692,13639.0
2015-12-11 15:30:00,51.75,51.77,51.71,51.76,19862.0,48.2692,48.2878,48.2319,48.2785,19862.0
2015-12-11 15:35:00,51.76,51.79,51.69,51.69,38841.0,48.2785,48.3065,48.2132,48.2132,38841.0
2015-12-11 15:40:00,51.7,51.76,51.66,51.69,25532.0,48.2225,48.2785,48.1852,48.2132,25532.0
2015-12-11 15:45:00,51.69,51.75,51.69,51.72,31424.0,48.2132,48.2692,48.2132,48.2412,31424.0
2015-12-11 15:50:00,51.72,51.75,51.67,51.68,31555.0,48.2412,48.2692,48.1946,48.2039,31555.0
2015-12-11 15:55:00,51.67,51.72,51.64,51.72,117474.0,48.1946,48.2412,48.1666,48.2412,117474.0
2015-12-14 09:30:00,51.84,52.0,51.74,52.0,18756.0,48.3531,48.5024,48.2599,48.5024,18756.0
2015-12-14 09:35:00,52.05,52.07,51.92,52.0,71905.0,48.549,48.5677,48.4277,48.5024,71905.0
2015-12-14 09:40:00,51.97,51.97,51.86,51.91,12514.0,48.4744,48.4744,48.3718,48.4184,12514.0
2015-12-14 09:45:00,51.93,52.01,51.92,52.01,13988.0,48.4371,48.5117,48.4277,48.5117,13988.0
2015-12-14 09:50:00,52.01,52.01,51.86,51.91,57999.0,48.5117,48.5117,48.3718,48.4184,57999.0
2015-12-14 09:55:00,51.92,51.92,51.77,51.84,19478.0,48.4277,48.4277,48.2878,48.3531,19478.0
2015-12-14 10:00:00,51.83,51.92,51.83,51.88,19575.0,48.3438,48.4277,48.3438,48.3904,19575.0
2015-12-14 10:05:00,51.89,52.07,51.89,51.99,17976.0,48.3998,48.5677,48.3998,48.493,17976.0
2015-12-14 10:10:00,51.95,51.99,51.76,51.84,45498.0,48.4557,48.493,48.2785,48.3531,45498.0
2015-12-14 10:15:00,51.82,52.18,51.77,51.88,26972.0,48.3345,48.6703,48.2878,48.3904,26972.0
2015-12-14 10:20:00,51.82,51.9,51.78,51.86,10128.0,48.3345,48.4091,48.2972,48.3718,10128.0
2015-12-14 10:25:00,51.86,51.88,51.7,51.72,13667.0,48.3718,48.3904,48.2225,48.2412,13667.0
2015-12-14 10:30:00,51.71,51.75,51.66,51.75,35019.0,48.2319,48.2692,48.1852,48.2692,35019.0
2015-12-14 10:35:00,51.74,51.86,51.73,51.86,6069.0,48.2599,48.3718,48.2505,48.3718,6069.0
2015-12-14 10:40:00,51.84,51.84,51.77,51.77,9936.0,48.3531,48.3531,48.2878,48.2878,9936.0
2015-12-14 10:45:00,51.78,51.8,51.65,51.66,33381.0,48.2972,48.3158,48.1759,48.1852,33381.0
2015-12-14 10:50:00,51.66,51.7,51.64,51.68,30520.0,48.1852,48.2225,48.1666,48.2039,30520.0
2015-12-14 10:55:00,51.68,51.69,51.63,51.67,9756.0,48.2039,48.2132,48.1573,48.1946,9756.0
2015-12-14 11:00:00,51.66,51.67,51.6,51.62,7702.0,48.1852,48.1946,48.1293,48.1479,7702.0
2015-12-14 11:05:00,51.6,51.66,51.59,51.6,7299.0,48.1293,48.1852,48.1199,48.1293,7299.0
2015-12-14 11:10:00,51.6,51.63,51.52,51.62,11362.0,48.1293,48.1573,48.0547,48.1479,11362.0
2015-12-14 11:15:00,51.62,51.64,51.54,51.59,24381.0,48.1479,48.1666,48.0733,48.1199,24381.0
2015-12-14 11:20:00,51.6,51.7,51.6,51.68,11480.0,48.1293,48.2225,48.1293,48.2039,11480.0
2015-12-14 11:25:00,51.67,51.68,51.62,51.67,7474.0,48.1946,48.2039,48.1479,48.1946,7474.0
2015-12-14 11:30:00,51.65,51.65,51.54,51.58,6437.0,48.1759,48.1759,48.0733,48.1106,6437.0
2015-12-14 11:35:00,51.59,51.62,51.56,51.62,16329.0,48.1199,48.1479,48.092,48.1479,16329.0
2015-12-14 11:40:00,51.62,51.66,51.55,51.64,16737.0,48.1479,48.1852,48.0826,48.1666,16737.0
2015-12-14 11:45:00,51.64,51.64,51.54,51.57,4743.0,48.1666,48.1666,48.0733,48.1013,4743.0
2015-12-14 11:50:00,51.58,51.62,51.51,51.59,60136.0,48.1106,48.1479,48.0453,48.1199,60136.0
2015-12-14 11:55:00,51.6,51.62,51.55,51.57,18021.0,48.1293,48.1479,48.0826,48.1013,18021.0
2015-12-14 12:00:00,51.56,51.61,51.51,51.51,16212.0,48.092,48.1386,48.0453,48.0453,16212.0
2015-12-14 12:05:00,51.51,51.61,51.48,51.61,105224.0,48.0453,48.1386,48.0173,48.1386,105224.0
2015-12-14 12:10:00,51.62,51.64,51.6,51.63,7757.0,48.1479,48.1666,48.1293,48.1573,7757.0
2015-12-14 12:15:00,51.64,51.76,51.64,51.73,9295.0,48.1666,48.2785,48.1666,48.2505,9295.0
2015-12-14 12:20:00,51.76,51.81,51.72,51.81,21755.0,48.2785,48.3251,48.2412,48.3251,21755.0
2015-12-14 12:25:00,51.8,51.85,51.77,51.83,13205.0,48.3158,48.3625,48.2878,48.3438,13205.0
2015-12-14 12:30:00,51.84,51.86,51.82,51.86,7574.0,48.3531,48.3718,48.3345,48.3718,7574.0
2015-12-14 12:35:00,51.85,51.89,51.83,51.86,9464.0,48.3625,48.3998,48.3438,48.3718,9464.0
2015-12-14 12:40:00,51.85,51.85,51.79,51.8,7571.0,48.3625,48.3625,48.3065,48.3158,7571.0
2015-12-14 12:45:00,51.8,51.86,51.8,51.81,53814.0,48.3158,48.3718,48.3158,48.3251,53814.0
2015-12-14 12:50:00,51.81,51.95,51.81,51.95,33670.0,48.3251,48.4557,48.3251,48.4557,33670.0
2015-12-14 12:55:00,51.95,52.1,51.95,52.08,9342.0,48.4557,48.5956,48.4557,48.577,9342.0
2015-12-14 13:00:00,52.08,52.12,52.03,52.04,13273.0,48.577,48.6143,48.5304,48.5397,13273.0
2015-12-14 13:05:00,52.05,52.08,52.03,52.07,28852.0,48.549,48.577,48.5304,48.5677,28852.0
2015-12-14 13:10:00,52.07,52.1,52.04,52.04,25215.0,48.5677,48.5956,48.5397,48.5397,25215.0
2015-12-14 13:15:00,52.05,52.08,52.02,52.06,8174.0,48.549,48.577,48.521,48.5583,8174.0
2015-12-14 13:20:00,52.05,52.06,52.0,52.02,14926.0,48.549,48.5583,48.5024,48.521,14926.0
2015-12-14 13:25:00,52.02,52.07,52.01,52.07,7616.0,48.521,48.5677,48.5117,48.5677,7616.0
2015-12-14 13:30:00,52.08,52.11,52.07,52.07,8950.0,48.577,48.605,48.5677,48.5677,8950.0
2015-12-14 13:35:00,52.06,52.09,52.03,52.04,9620.0,48.5583,48.5863,48.5304,48.5397,9620.0
2015-12-14 13:40:00,52.02,52.03,51.99,52.03,5422.0,48.521,48.5304,48.493,48.5304,5422.0
2015-12-14 13:45:00,52.03,52.09,52.03,52.09,6635.0,48.5304,48.5863,48.5304,48.5863,6635.0
2015-12-14 13:50:00,52.1,52.11,52.08,52.11,5883.0,48.5956,48.605,48.577,48.605,5883.0
2015-12-14 13:55:00,52.1,52.12,52.07,52.09,4980.0,48.5956,48.6143,48.5677,48.5863,4980.0
2015-12-14 14:00:00,52.1,52.1,52.04,52.09,7199.0,48.5956,48.5956,48.5397,48.5863,7199.0
2015-12-14 14:05:00,52.09,52.13,52.05,52.09,17314.0,48.5863,48.6236,48.549,48.5863,17314.0
2015-12-14 14:10:00,52.09,52.13,52.08,52.09,15111.0,48.5863,48.6236,48.577,48.5863,15111.0
2015-12-14 14:15:00,52.08,52.09,52.03,52.09,17498.0,48.577,48.5863,48.5304,48.5863,17498.0
2015-12-14 14:20:00,52.1,52.11,52.04,52.06,13741.0,48.5956,48.605,48.5397,48.5583,13741.0
2015-12-14 14:25:00,52.06,52.08,52.04,52.05,11603.0,48.5583,48.577,48.5397,48.549,11603.0
2015-12-14 14:30:00,52.05,52.06,52.0,52.04,9878.0,48.549,48.5583,48.5024,48.5397,9878.0
2015-12-14 14:35:00,52.03,52.09,52.03,52.07,11392.0,48.5304,48.5863,48.5304,48.5677,11392.0
2015-12-14 14:40:00,52.08,52.11,52.07,52.1,12199.0,48.577,48.605,48.5677,48.5956,12199.0
2015-12-14 14:45:00,52.1,52.17,52.09,52.16,15333.0,48.5956,48.6609,48.5863,48.6516,15333.0
2015-12-14 14:50:00,52.16,52.17,52.11,52.17,21069.0,48.6516,48.6609,48.605,48.6609,21069.0
2015-12-14 14:55:00,52.13,52.15,52.06,52.08,10858.0,48.6236,48.6423,48.5583,48.577,10858.0
2015-12-14 15:00:00,52.08,52.08,52.03,52.05,22109.0,48.577,48.577,48.5304,48.549,22109.0
2015-12-14 15:05:00,52.06,52.07,51.97,51.98,16535.0,48.5583,48.5677,48.4744,48.4837,16535.0
2015-12-14 15:10:00,51.98,52.01,51.97,51.97,9273.0,48.4837,48.5117,48.4744,48.4744,9273.0
2015-12-14 15:15:00,51.97,52.06,51.95,52.03,15913.0,48.4744,48.5583,48.4557,48.5304,15913.0
2015-12-14 15:20:00,52.03,52.04,51.98,52.02,10132.0,48.5304,48.5397,48.4837,48.521,10132.0
2015-12-14 15:25:00,52.02,52.05,52.0,52.02,6482.0,48.521,48.549,48.5024,48.521,6482.0
2015-12-14 15:30:00,52.01,52.1,52.01,52.09,18203.0,48.5117,48.5956,48.5117,48.5863,18203.0
2015-12-14 15:35:00,52.09,52.18,52.06,52.13,24383.0,48.5863,48.6703,48.5583,48.6236,24383.0
2015-12-14 15:40:00,52.13,52.17,52.08,52.1,21562.0,48.6236,48.6609,48.577,48.5956,21562.0
2015-12-14 15:45:00,52.11,52.26,52.11,52.26,31250.0,48.605,48.7449,48.605,48.7449,31250.0
2015-12-14 15:50:00,52.26,52.34,52.23,52.33,49846.0,48.7449,48.8195,48.7169,48.8102,49846.0
2015-12-14 15:55:00,52.33,52.33,52.25,52.29,150610.0,48.8102,48.8102,48.7356,48.7729,150610.0
2015-12-15 09:30:00,52.43,52.71,52.4,52.69,58053.0,48.9034,49.1646,48.8755,49.146,58053.0
2015-12-15 09:35:00,52.71,52.78,52.53,52.78,35256.0,49.1646,49.2299,48.9967,49.2299,35256.0
2015-12-15 09:40:00,52.8,52.83,52.64,52.76,36821.0,49.2486,49.2765,49.0993,49.2112,36821.0
2015-12-15 09:45:00,52.76,52.92,52.76,52.91,37539.0,49.2112,49.3605,49.2112,49.3512,37539.0
2015-12-15 09:50:00,52.92,52.99,52.92,52.96,24180.0,49.3605,49.4258,49.3605,49.3978,24180.0
2015-12-15 09:55:00,52.97,53.1,52.97,53.08,29060.0,49.4071,49.5284,49.4071,49.5097,29060.0
2015-12-15 10:00:00,53.08,53.13,52.94,52.95,25950.0,49.5097,49.5564,49.3791,49.3885,25950.0
2015-12-15 10:05:00,52.94,53.1,52.92,53.09,18017.0,49.3791,49.5284,49.3605,49.5191,18017.0
2015-12-15 10:10:00,53.09,53.16,53.05,53.16,16912.0,49.5191,49.5843,49.4817,49.5843,16912.0
2015-12-15 10:15:00,53.15,53.18,53.1,53.15,19489.0,49.575,49.603,49.5284,49.575,19489.0
2015-12-15 10:20:00,53.15,53.23,53.14,53.18,20344.0,49.575,49.6496,49.5657,49.603,20344.0
2015-12-15 10:25:00,53.19,53.25,53.16,53.16,14760.0,49.6123,49.6683,49.5843,49.5843,14760.0
2015-12-15 10:30:00,53.16,53.17,53.1,53.1,21210.0,49.5843,49.5937,49.5284,49.5284,21210.0
2015-12-15 10:35:00,53.1,53.16,53.1,53.13,17320.0,49.5284,49.5843,49.5284,49.5564,17320.0
2015-12-15 10:40:00,53.13,53.19,53.11,53.16,17830.0,49.5564,49.6123,49.5377,49.5843,17830.0
2015-12-15 10:45:00,53.16,53.2,53.13,53.2,11709.0,49.5843,49.6217,49.5564,49.6217,11709.0
2015-12-15 10:50:00,53.19,53.21,53.13,53.13,11528.0,49.6123,49.631,49.5564,49.5564,11528.0
2015-12-15 10:55:00,53.12,53.14,53.1,53.12,11780.0,49.547,49.5657,49.5284,49.547,11780.0
2015-12-15 11:00:00,53.12,53.2,53.11,53.2,8171.0,49.547,49.6217,49.5377,49.6217,8171.0
2015-12-15 11:05:00,53.21,53.31,53.2,53.28,12315.0,49.631,49.7243,49.6217,49.6963,12315.0
2015-12-15 11:10:00,53.29,53.38,53.29,53.35,13715.0,49.7056,49.7895,49.7056,49.7616,13715.0
2015-12-15 11:15:00,53.35,53.38,53.3,53.34,24908.0,49.7616,49.7895,49.7149,49.7522,24908.0
2015-12-15 11:20:00,53.34,53.36,53.3,53.3,15308.0,49.7522,49.7709,49.7149,49.7149,15308.0
2015-12-15 11:25:00,53.3,53.3,53.18,53.18,23951.0,49.7149,49.7149,49.603,49.603,23951.0
2015-12-15 11:30:00,53.18,53.24,53.17,53.22,12317.0,49.603,49.659,49.5937,49.6403,12317.0
2015-12-15 11:35:00,53.22,53.26,53.21,53.23,12326.0,49.6403,49.6776,49.631,49.6496,12326.0
2015-12-15 11:40:00,53.23,53.25,53.17,53.17,14764.0,49.6496,49.6683,49.5937,49.5937,14764.0
2015-12-15 11:45:00,53.17,53.25,53.14,53.21,23187.0,49.5937,49.6683,49.5657,49.631,23187.0
2015-12-15 11:50:00,53.21,53.24,53.2,53.23,15831.0,49.631,49.659,49.6217,49.6496,15831.0
2015-12-15 11:55:00,53.23,53.24,53.21,53.21,23531.0,49.6496,49.659,49.631,49.631,23531.0
2015-12-15 12:00:00,53.2,53.24,53.17,53.22,14879.0,49.6217,49.659,49.5937,49.6403,14879.0
2015-12-15 12:05:00,53.22,53.22,53.11,53.11,51240.0,49.6403,49.6403,49.5377,49.5377,51240.0
2015-12-15 12:10:00,53.11,53.11,53.02,53.06,20007.0,49.5377,49.5377,49.4538,49.4911,20007.0
2015-12-15 12:15:00,53.05,53.06,53.0,53.01,30429.0,49.4817,49.4911,49.4351,49.4444,30429.0
2015-12-15 12:20:00,53.02,53.09,53.01,53.07,30429.0,49.4538,49.5191,49.4444,49.5004,30429.0
2015-12-15 12:25:00,53.07,53.12,53.02,53.11,18743.0,49.5004,49.547,49.4538,49.5377,18743.0
2015-12-15 12:30:00,53.11,53.24,53.11,53.21,16073.0,49.5377,49.659,49.5377,49.631,16073.0
2015-12-15 12:35:00,53.2,53.27,53.2,53.23,16711.0,49.6217,49.6869,49.6217,49.6496,16711.0
2015-12-15 12:40:00,53.24,53.31,53.22,53.29,21934.0,49.659,49.7243,49.6403,49.7056,21934.0
2015-12-15 12:45:00,53.29,53.3,53.23,53.27,12870.0,49.7056,49.7149,49.6496,49.6869,12870.0
2015-12-15 12:50:00,53.27,53.28,53.21,53.23,10931.0,49.6869,49.6963,49.631,49.6496,10931.0
2015-12-15 12:55:00,53.23,53.25,53.2,53.24,9009.0,49.6496,49.6683,49.6217,49.659,9009.0
2015-12-15 13:00:00,53.24,53.26,53.18,53.2,13588.0,49.659,49.6776,49.603,49.6217,13588.0
2015-12-15 13:05:00,53.2,53.23,53.18,53.18,11602.0,49.6217,49.6496,49.603,49.603,11602.0
2015-12-15 13:10:00,53.18,53.22,53.16,53.17,9162.0,49.603,49.6403,49.5843,49.5937,9162.0
2015-12-15 13:15:00,53.17,53.17,53.13,53.13,8024.0,49.5937,49.5937,49.5564,49.5564,8024.0
2015-12-15 13:20:00,53.12,53.19,53.11,53.19,13987.0,49.547,49.6123,49.5377,49.6123,13987.0
2015-12-15 13:25:00,53.19,53.22,53.15,53.22,208499.0,49.6123,49.6403,49.575,49.6403,208499.0
2015-12-15 13:30:00,53.22,53.23,53.18,53.2,6633.0,49.6403,49.6496,49.603,49.6217,6633.0
2015-12-15 13:35:00,53.2,53.24,53.18,53.2,9879.0,49.6217,49.659,49.603,49.6217,9879.0
2015-12-15 13:40:00,53.21,53.26,53.21,53.24,9959.0,49.631,49.6776,49.631,49.659,9959.0
2015-12-15 13:45:00,53.24,53.27,53.22,53.22,9367.0,49.659,49.6869,49.6403,49.6403,9367.0
2015-12-15 13:50:00,53.23,53.28,53.23,53.28,7678.0,49.6496,49.6963,49.6496,49.6963,7678.0
2015-12-15 13:55:00,53.28,53.35,53.28,53.32,18585.0,49.6963,49.7616,49.6963,49.7336,18585.0
2015-12-15 14:00:00,53.31,53.32,53.25,53.28,30479.0,49.7243,49.7336,49.6683,49.6963,30479.0
2015-12-15 14:05:00,53.28,53.32,53.27,53.27,7616.0,49.6963,49.7336,49.6869,49.6869,7616.0
2015-12-15 14:10:00,53.27,53.27,53.17,53.17,15786.0,49.6869,49.6869,49.5937,49.5937,15786.0
2015-12-15 14:15:00,53.17,53.25,53.16,53.25,12743.0,49.5937,49.6683,49.5843,49.6683,12743.0
2015-12-15 14:20:00,53.24,53.24,53.2,53.2,13051.0,49.659,49.659,49.6217,49.6217,13051.0
2015-12-15 14:25:00,53.19,53.2,53.16,53.18,11660.0,49.6123,49.6217,49.5843,49.603,11660.0
2015-12-15 14:30:00,53.19,53.24,53.19,53.21,19505.0,49.6123,49.659,49.6123,49.631,19505.0
2015-12-15 14:35:00,53.21,53.24,53.21,53.23,10230.0,49.631,49.659,49.631,49.6496,10230.0
2015-12-15 14:40:00,53.22,53.22,53.2,53.21,8844.0,49.6403,49.6403,49.6217,49.631,8844.0
2015-12-15 14:45:00,53.21,53.22,53.15,53.18,13646.0,49.631,49.6403,49.575,49.603,13646.0
2015-12-15 14:50:00,53.18,53.19,53.12,53.14,15001.0,49.603,49.6123,49.547,49.5657,15001.0
2015-12-15 14:55:00,53.13,53.13,53.09,53.11,17494.0,49.5564,49.5564,49.5191,49.5377,17494.0
2015-12-15 15:00:00,53.11,53.11,53.03,53.03,62527.0,49.5377,49.5377,49.4631,49.4631,62527.0
2015-12-15 15:05:00,53.02,53.02,52.93,52.94,43331.0,49.4538,49.4538,49.3698,49.3791,43331.0
2015-12-15 15:10:00,52.94,52.94,52.84,52.87,43281.0,49.3791,49.3791,49.2859,49.3139,43281.0
2015-12-15 15:15:00,52.85,52.85,52.77,52.82,42721.0,49.2952,49.2952,49.2206,49.2672,42721.0
2015-12-15 15:20:00,52.82,52.84,52.79,52.8,17185.0,49.2672,49.2859,49.2392,49.2486,17185.0
2015-12-15 15:25:00,52.79,52.79,52.66,52.67,108563.0,49.2392,49.2392,49.118,49.1273,108563.0
2015-12-15 15:30:00,52.67,52.81,52.67,52.79,270592.0,49.1273,49.2579,49.1273,49.2392,270592.0
2015-12-15 15:35:00,52.79,52.82,52.75,52.77,45179.0,49.2392,49.2672,49.2019,49.2206,45179.0
2015-12-15 15:40:00,52.76,52.77,52.69,52.72,54228.0,49.2112,49.2206,49.146,49.1739,54228.0
2015-12-15 15:45:00,52.72,52.79,52.71,52.73,77321.0,49.1739,49.2392,49.1646,49.1833,77321.0
2015-12-15 15:50:00,52.73,52.74,52.64,52.66,102370.0,49.1833,49.1926,49.0993,49.118,102370.0
2015-12-15 15:55:00,52.67,52.69,52.65,52.67,152680.0,49.1273,49.146,49.1086,49.1273,152680.0
2015-12-16 09:30:00,52.84,53.09,52.73,52.94,30713.0,49.2859,49.5191,49.1833,49.3791,30713.0
2015-12-16 09:35:00,52.94,53.15,52.9,53.01,31096.0,49.3791,49.575,49.3418,49.4444,31096.0
2015-12-16 09:40:00,53.03,53.28,53.02,53.28,18216.0,49.4631,49.6963,49.4538,49.6963,18216.0
2015-12-16 09:45:00,53.28,53.48,53.24,53.4,18768.0,49.6963,49.8828,49.659,49.8082,18768.0
2015-12-16 09:50:00,53.4,53.41,53.3,53.35,25329.0,49.8082,49.8175,49.7149,49.7616,25329.0
2015-12-16 09:55:00,53.36,53.44,53.3,53.42,17063.0,49.7709,49.8455,49.7149,49.8269,17063.0
2015-12-16 10:00:00,53.44,53.58,53.41,53.58,28577.0,49.8455,49.9761,49.8175,49.9761,28577.0
2015-12-16 10:05:00,53.59,53.65,53.51,53.55,27404.0,49.9854,50.0414,49.9108,49.9481,27404.0
2015-12-16 10:10:00,53.53,53.59,53.52,53.56,13363.0,49.9295,49.9854,49.9201,49.9574,13363.0
2015-12-16 10:15:00,53.56,53.62,53.53,53.56,11592.0,49.9574,50.0134,49.9295,49.9574,11592.0
2015-12-16 10:20:00,53.55,53.67,53.54,53.62,12993.0,49.9481,50.06,49.9388,50.0134,12993.0
2015-12-16 10:25:00,53.62,53.66,53.58,53.66,15041.0,50.0134,50.0507,49.9761,50.0507,15041.0
2015-12-16 10:30:00,53.66,53.75,53.62,53.69,12911.0,50.0507,50.1347,50.0134,50.0787,12911.0
2015-12-16 10:35:00,53.68,53.7,53.55,53.58,22104.0,50.0694,50.088,49.9481,49.9761,22104.0
2015-12-16 10:40:00,53.59,53.64,53.57,53.58,12406.0,49.9854,50.0321,49.9668,49.9761,12406.0
2015-12-16 10:45:00,53.58,53.68,53.54,53.68,11144.0,49.9761,50.0694,49.9388,50.0694,11144.0
2015-12-16 10:50:00,53.67,53.68,53.66,53.67,7525.0,50.06,50.0694,50.0507,50.06,7525.0
2015-12-16 10:55:00,53.68,53.72,53.66,53.68,6627.0,50.0694,50.1067,50.0507,50.0694,6627.0
2015-12-16 11:00:00,53.68,53.68,53.61,53.63,21439.0,50.0694,50.0694,50.0041,50.0227,21439.0
2015-12-16 11:05:00,53.63,53.72,53.61,53.7,105846.0,50.0227,50.1067,50.0041,50.088,105846.0
2015-12-16 11:10:00,53.7,53.78,53.69,53.77,9891.0,50.088,50.1626,50.0787,50.1533,9891.0
2015-12-16 11:15:00,53.78,53.8,53.74,53.78,147407.0,50.1626,50.1813,50.1253,50.1626,147407.0
2015-12-16 11:20:00,53.78,53.79,53.7,53.72,11799.0,50.1626,50.172,50.088,50.1067,11799.0
2015-12-16 11:25:00,53.73,53.8,53.73,53.8,12515.0,50.116,50.1813,50.116,50.1813,12515.0
2015-12-16 11:30:00,53.8,53.85,53.76,53.84,15426.0,50.1813,50.2279,50.144,50.2186,15426.0
2015-12-16 11:35:00,53.84,53.94,53.83,53.92,16328.0,50.2186,50.3119,50.2093,50.2932,16328.0
2015-12-16 11:40:00,53.92,53.93,53.78,53.78,9608.0,50.2932,50.3026,50.1626,50.1626,9608.0
2015-12-16 11:45:00,53.77,53.85,53.75,53.85,15144.0,50.1533,50.2279,50.1347,50.2279,15144.0
2015-12-16 11:50:00,53.86,53.89,53.83,53.89,23222.0,50.2373,50.2652,50.2093,50.2652,23222.0
2015-12-16 11:55:00,53.89,53.93,53.89,53.89,15337.0,50.2652,50.3026,50.2652,50.2652,15337.0
2015-12-16 12:00:00,53.88,53.9,53.84,53.87,28078.0,50.2559,50.2746,50.2186,50.2466,28078.0
2015-12-16 12:05:00,53.86,53.89,53.82,53.89,8478.0,50.2373,50.2652,50.2,50.2652,8478.0
2015-12-16 12:10:00,53.89,53.9,53.82,53.86,10490.0,50.2652,50.2746,50.2,50.2373,10490.0
2015-12-16 12:15:00,53.86,53.88,53.83,53.88,7192.0,50.2373,50.2559,50.2093,50.2559,7192.0
2015-12-16 12:20:00,53.88,53.9,53.88,53.9,9329.0,50.2559,50.2746,50.2559,50.2746,9329.0
2015-12-16 12:25:00,53.89,53.89,53.83,53.84,14675.0,50.2652,50.2652,50.2093,50.2186,14675.0
2015-12-16 12:30:00,53.84,53.91,53.83,53.89,12797.0,50.2186,50.2839,50.2093,50.2652,12797.0
2015-12-16 12:35:00,53.89,53.96,53.89,53.95,15238.0,50.2652,50.3305,50.2652,50.3212,15238.0
2015-12-16 12:40:00,53.95,53.95,53.9,53.91,12027.0,50.3212,50.3212,50.2746,50.2839,12027.0
2015-12-16 12:45:00,53.92,53.93,53.85,53.88,9735.0,50.2932,50.3026,50.2279,50.2559,9735.0
2015-12-16 12:50:00,53.87,53.87,53.78,53.78,8284.0,50.2466,50.2466,50.1626,50.1626,8284.0
2015-12-16 12:55:00,53.77,53.79,53.75,53.78,8349.0,50.1533,50.172,50.1347,50.1626,8349.0
2015-12-16 13:00:00,53.78,53.79,53.74,53.77,13557.0,50.1626,50.172,50.1253,50.1533,13557.0
2015-12-16 13:05:00,53.77,53.79,53.75,53.78,28460.0,50.1533,50.172,50.1347,50.1626,28460.0
2015-12-16 13:10:00,53.78,53.8,53.77,53.79,9750.0,50.1626,50.1813,50.1533,50.172,9750.0
2015-12-16 13:15:00,53.8,53.81,53.77,53.77,7076.0,50.1813,50.1906,50.1533,50.1533,7076.0
2015-12-16 13:20:00,53.76,53.76,53.65,53.65,17587.0,50.144,50.144,50.0414,50.0414,17587.0
2015-12-16 13:25:00,53.65,53.67,53.64,53.65,9413.0,50.0414,50.06,50.0321,50.0414,9413.0
2015-12-16 13:30:00,53.67,53.67,53.63,53.65,10261.0,50.06,50.06,50.0227,50.0414,10261.0
2015-12-16 13:35:00,53.65,53.71,53.64,53.69,11640.0,50.0414,50.0974,50.0321,50.0787,11640.0
2015-12-16 13:40:00,53.69,53.69,53.64,53.64,11624.0,50.0787,50.0787,50.0321,50.0321,11624.0
2015-12-16 13:45:00,53.63,53.65,53.59,53.64,9602.0,50.0227,50.0414,49.9854,50.0321,9602.0
2015-12-16 13:50:00,53.63,53.72,53.63,53.72,11192.0,50.0227,50.1067,50.0227,50.1067,11192.0
2015-12-16 13:55:00,53.74,53.96,53.73,53.96,16081.0,50.1253,50.3305,50.116,50.3305,16081.0
2015-12-16 14:00:00,53.91,53.91,53.5,53.66,64564.0,50.2839,50.2839,49.9015,50.0507,64564.0
2015-12-16 14:05:00,53.7,53.74,53.59,53.61,114516.0,50.088,50.1253,49.9854,50.0041,114516.0
2015-12-16 14:10:00,53.66,53.73,53.51,53.73,175074.0,50.0507,50.116,49.9108,50.116,175074.0
2015-12-16 14:15:00,53.74,53.95,53.73,53.84,23209.0,50.1253,50.3212,50.116,50.2186,23209.0
2015-12-16 14:20:00,53.82,53.99,53.82,53.96,17854.0,50.2,50.3585,50.2,50.3305,17854.0
2015-12-16 14:25:00,53.96,53.98,53.9,53.96,11457.0,50.3305,50.3492,50.2746,50.3305,11457.0
2015-12-16 14:30:00,53.95,54.05,53.9,54.0,34434.0,50.3212,50.4145,50.2746,50.3678,34434.0
2015-12-16 14:35:00,54.0,54.09,53.97,53.97,18417.0,50.3678,50.4518,50.3399,50.3399,18417.0
2015-12-16 14:40:00,53.95,54.07,53.94,54.03,15237.0,50.3212,50.4331,50.3119,50.3958,15237.0
2015-12-16 14:45:00,54.03,54.05,53.97,53.99,19745.0,50.3958,50.4145,50.3399,50.3585,19745.0
2015-12-16 14:50:00,54.0,54.09,53.99,54.06,15867.0,50.3678,50.4518,50.3585,50.4238,15867.0
2015-12-16 14:55:00,54.07,54.19,54.07,54.16,13237.0,50.4331,50.5451,50.4331,50.5171,13237.0
2015-12-16 15:00:00,54.17,54.17,54.09,54.11,20858.0,50.5264,50.5264,50.4518,50.4704,20858.0
2015-12-16 15:05:00,54.11,54.13,54.07,54.07,10413.0,50.4704,50.4891,50.4331,50.4331,10413.0
2015-12-16 15:10:00,54.07,54.12,54.01,54.04,31894.0,50.4331,50.4798,50.3772,50.4052,31894.0
2015-12-16 15:15:00,54.04,54.08,54.03,54.06,13995.0,50.4052,50.4425,50.3958,50.4238,13995.0
2015-12-16 15:20:00,54.06,54.08,54.01,54.05,17292.0,50.4238,50.4425,50.3772,50.4145,17292.0
2015-12-16 15:25:00,54.05,54.15,54.04,54.15,23959.0,50.4145,50.5078,50.4052,50.5078,23959.0
2015-12-16 15:30:00,54.16,54.23,54.15,54.22,30447.0,50.5171,50.5824,50.5078,50.573,30447.0
2015-12-16 15:35:00,54.2,54.26,54.18,54.24,40263.0,50.5544,50.6104,50.5357,50.5917,40263.0
2015-12-16 15:40:00,54.24,54.26,54.19,54.19,30081.0,50.5917,50.6104,50.5451,50.5451,30081.0
2015-12-16 15:45:00,54.19,54.24,54.16,54.23,56914.0,50.5451,50.5917,50.5171,50.5824,56914.0
2015-12-16 15:50:00,54.23,54.29,54.23,54.28,52938.0,50.5824,50.6383,50.5824,50.629,52938.0
2015-12-16 15:55:00,54.26,54.28,54.2,54.22,107782.0,50.6104,50.629,50.5544,50.573,107782.0
2015-12-17 09:30:00,54.26,54.39,54.26,54.38,16911.0,50.6104,50.7316,50.6104,50.7223,16911.0
2015-12-17 09:35:00,54.39,54.39,54.14,54.17,21925.0,50.7316,50.7316,50.4984,50.5264,21925.0
2015-12-17 09:40:00,54.18,54.19,53.89,53.91,30520.0,50.5357,50.5451,50.2652,50.2839,30520.0
2015-12-17 09:45:00,53.91,53.95,53.82,53.86,18397.0,50.2839,50.3212,50.2,50.2373,18397.0
2015-12-17 09:50:00,53.86,53.89,53.78,53.88,19619.0,50.2373,50.2652,50.1626,50.2559,19619.0
2015-12-17 09:55:00,53.89,53.9,53.85,53.86,20450.0,50.2652,50.2746,50.2279,50.2373,20450.0
2015-12-17 10:00:00,53.86,54.0,53.83,53.98,28117.0,50.2373,50.3678,50.2093,50.3492,28117.0
2015-12-17 10:05:00,53.98,54.01,53.92,53.96,14641.0,50.3492,50.3772,50.2932,50.3305,14641.0
2015-12-17 10:10:00,53.97,53.98,53.82,53.89,34523.0,50.3399,50.3492,50.2,50.2652,34523.0
2015-12-17 10:15:00,53.88,53.91,53.74,53.75,51341.0,50.2559,50.2839,50.1253,50.1347,51341.0
2015-12-17 10:20:00,53.75,53.83,53.74,53.74,20823.0,50.1347,50.2093,50.1253,50.1253,20823.0
2015-12-17 10:25:00,53.75,53.81,53.74,53.81,23024.0,50.1347,50.1906,50.1253,50.1906,23024.0
2015-12-17 10:30:00,53.81,53.88,53.8,53.85,23589.0,50.1906,50.2559,50.1813,50.2279,23589.0
2015-12-17 10:35:00,53.85,53.86,53.78,53.78,13710.0,50.2279,50.2373,50.1626,50.1626,13710.0
2015-12-17 10:40:00,53.78,53.78,53.72,53.73,18318.0,50.1626,50.1626,50.1067,50.116,18318.0
2015-12-17 10:45:00,53.73,53.84,53.7,53.77,31402.0,50.116,50.2186,50.088,50.1533,31402.0
2015-12-17 10:50:00,53.76,53.8,53.7,53.8,22522.0,50.144,50.1813,50.088,50.1813,22522.0
2015-12-17 10:55:00,53.8,53.92,53.76,53.92,124154.0,50.1813,50.2932,50.144,50.2932,124154.0
2015-12-17 11:00:00,53.92,53.99,53.89,53.98,12206.0,50.2932,50.3585,50.2652,50.3492,12206.0
2015-12-17 11:05:00,53.98,53.99,53.87,53.92,92551.0,50.3492,50.3585,50.2466,50.2932,92551.0
2015-12-17 11:10:00,53.93,53.98,53.89,53.93,12202.0,50.3026,50.3492,50.2652,50.3026,12202.0
2015-12-17 11:15:00,53.95,53.98,53.88,53.88,12957.0,50.3212,50.3492,50.2559,50.2559,12957.0
2015-12-17 11:20:00,53.87,53.88,53.81,53.87,14391.0,50.2466,50.2559,50.1906,50.2466,14391.0
2015-12-17 11:25:00,53.87,53.94,53.87,53.94,12573.0,50.2466,50.3119,50.2466,50.3119,12573.0
2015-12-17 11:30:00,53.94,53.96,53.91,53.93,13132.0,50.3119,50.3305,50.2839,50.3026,13132.0
2015-12-17 11:35:00,53.94,54.01,53.91,53.99,17361.0,50.3119,50.3772,50.2839,50.3585,17361.0
2015-12-17 11:40:00,53.99,54.07,53.98,54.07,101521.0,50.3585,50.4331,50.3492,50.4331,101521.0
2015-12-17 11:45:00,54.07,54.12,54.02,54.09,14072.0,50.4331,50.4798,50.3865,50.4518,14072.0
2015-12-17 11:50:00,54.08,54.09,54.04,54.07,12341.0,50.4425,50.4518,50.4052,50.4331,12341.0
2015-12-17 11:55:00,54.07,54.07,54.02,54.04,27295.0,50.4331,50.4331,50.3865,50.4052,27295.0
2015-12-17 12:00:00,54.04,54.04,53.99,53.99,12362.0,50.4052,50.4052,50.3585,50.3585,12362.0
2015-12-17 12:05:00,53.98,54.01,53.96,53.99,56650.0,50.3492,50.3772,50.3305,50.3585,56650.0
2015-12-17 12:10:00,53.98,54.06,53.98,54.03,63328.0,50.3492,50.4238,50.3492,50.3958,63328.0
2015-12-17 12:15:00,54.03,54.11,54.02,54.11,11892.0,50.3958,50.4704,50.3865,50.4704,11892.0
2015-12-17 12:20:00,54.11,54.15,54.08,54.13,10591.0,50.4704,50.5078,50.4425,50.4891,10591.0
2015-12-17 12:25:00,54.12,54.22,54.1,54.21,39685.0,50.4798,50.573,50.4611,50.5637,39685.0
2015-12-17 12:30:00,54.22,54.26,54.2,54.25,6584.0,50.573,50.6104,50.5544,50.601,6584.0
2015-12-17 12:35:00,54.25,54.25,54.14,54.16,26885.0,50.601,50.601,50.4984,50.5171,26885.0
2015-12-17 12:40:00,54.16,54.16,54.04,54.07,26575.0,50.5171,50.5171,50.4052,50.4331,26575.0
2015-12-17 12:45:00,54.08,54.11,54.0,54.01,9634.0,50.4425,50.4704,50.3678,50.3772,9634.0
2015-12-17 12:50:00,54.01,54.02,53.95,53.97,13260.0,50.3772,50.3865,50.3212,50.3399,13260.0
2015-12-17 12:55:00,53.97,53.97,53.89,53.96,18386.0,50.3399,50.3399,50.2652,50.3305,18386.0
2015-12-17 13:00:00,53.96,53.97,53.91,53.97,39149.0,50.3305,50.3399,50.2839,50.3399,39149.0
2015-12-17 13:05:00,53.98,53.99,53.94,53.99,13206.0,50.3492,50.3585,50.3119,50.3585,13206.0
2015-12-17 13:10:00,53.98,54.02,53.96,53.99,29597.0,50.3492,50.3865,50.3305,50.3585,29597.0
2015-12-17 13:15:00,53.99,54.0,53.97,54.0,8970.0,50.3585,50.3678,50.3399,50.3678,8970.0
2015-12-17 13:20:00,53.99,54.0,53.93,54.0,14347.0,50.3585,50.3678,50.3026,50.3678,14347.0
2015-12-17 13:25:00,54.0,54.0,53.91,53.94,17209.0,50.3678,50.3678,50.2839,50.3119,17209.0
2015-12-17 13:30:00,53.94,54.0,53.92,53.98,16884.0,50.3119,50.3678,50.2932,50.3492,16884.0
2015-12-17 13:35:00,53.99,54.09,53.98,54.08,13936.0,50.3585,50.4518,50.3492,50.4425,13936.0
2015-12-17 13:40:00,54.07,54.12,54.05,54.12,12459.0,50.4331,50.4798,50.4145,50.4798,12459.0
2015-12-17 13:45:00,54.11,54.14,54.07,54.11,10241.0,50.4704,50.4984,50.4331,50.4704,10241.0
2015-12-17 13:50:00,54.11,54.18,54.11,54.17,10058.0,50.4704,50.5357,50.4704,50.5264,10058.0
2015-12-17 13:55:00,54.17,54.2,54.14,54.15,13538.0,50.5264,50.5544,50.4984,50.5078,13538.0
2015-12-17 14:00:00,54.15,54.18,54.13,54.18,16446.0,50.5078,50.5357,50.4891,50.5357,16446.0
2015-12-17 14:05:00,54.18,54.21,54.14,54.21,12557.0,50.5357,50.5637,50.4984,50.5637,12557.0
2015-12-17 14:10:00,54.2,54.2,54.14,54.2,24958.0,50.5544,50.5544,50.4984,50.5544,24958.0
2015-12-17 14:15:00,54.19,54.27,54.19,54.27,17482.0,50.5451,50.6197,50.5451,50.6197,17482.0
2015-12-17 14:20:00,54.27,54.28,54.21,54.24,29521.0,50.6197,50.629,50.5637,50.5917,29521.0
2015-12-17 14:25:00,54.25,54.3,54.24,54.28,15214.0,50.601,50.6477,50.5917,50.629,15214.0
2015-12-17 14:30:00,54.27,54.34,54.26,54.33,11096.0,50.6197,50.685,50.6104,50.6756,11096.0
2015-12-17 14:35:00,54.33,54.35,54.29,54.31,9275.0,50.6756,50.6943,50.6383,50.657,9275.0
2015-12-17 14:40:00,54.3,54.3,54.27,54.3,25997.0,50.6477,50.6477,50.6197,50.6477,25997.0
2015-12-17 14:45:00,54.3,54.31,54.23,54.26,26820.0,50.6477,50.657,50.5824,50.6104,26820.0
2015-12-17 14:50:00,54.26,54.3,54.24,54.3,15874.0,50.6104,50.6477,50.5917,50.6477,15874.0
2015-12-17 14:55:00,54.3,54.32,54.26,54.29,12825.0,50.6477,50.6663,50.6104,50.6383,12825.0
2015-12-17 15:00:00,54.28,54.3,54.25,54.26,31011.0,50.629,50.6477,50.601,50.6104,31011.0
2015-12-17 15:05:00,54.26,54.34,54.25,54.3,23260.0,50.6104,50.685,50.601,50.6477,23260.0
2015-12-17 15:10:00,54.3,54.3,54.21,54.22,28931.0,50.6477,50.6477,50.5637,50.573,28931.0
2015-12-17 15:15:00,54.22,54.22,54.18,54.18,27986.0,50.573,50.573,50.5357,50.5357,27986.0
2015-12-17 15:20:00,54.17,54.19,54.12,54.19,36265.0,50.5264,50.5451,50.4798,50.5451,36265.0
2015-12-17 15:25:00,54.18,54.22,54.15,54.17,30249.0,50.5357,50.573,50.5078,50.5264,30249.0
2015-12-17 15:30:00,54.16,54.2,54.12,54.19,48318.0,50.5171,50.5544,50.4798,50.5451,48318.0
2015-12-17 15:35:00,54.18,54.21,54.12,54.13,52491.0,50.5357,50.5637,50.4798,50.4891,52491.0
2015-12-17 15:40:00,54.12,54.14,54.06,54.07,57416.0,50.4798,50.4984,50.4238,50.4331,57416.0
2015-12-17 15:45:00,54.06,54.07,53.98,53.99,83912.0,50.4238,50.4331,50.3492,50.3585,83912.0
2015-12-17 15:50:00,53.99,54.03,53.97,53.99,98595.0,50.3585,50.3958,50.3399,50.3585,98595.0
2015-12-17 15:55:00,53.98,53.99,53.84,53.85,145773.0,50.3492,50.3585,50.2186,50.2279,145773.0
2015-12-18 09:30:00,53.57,53.62,53.5,53.6,23308.0,49.9668,50.0134,49.9015,49.9947,23308.0
2015-12-18 09:35:00,53.61,53.82,53.36,53.42,348940.0,50.0041,50.2,49.7709,49.8269,348940.0
2015-12-18 09:40:00,53.41,53.54,53.38,53.52,32496.0,49.8175,49.9388,49.7895,49.9201,32496.0
2015-12-18 09:45:00,53.54,53.65,53.39,53.42,23680.0,49.9388,50.0414,49.7989,49.8269,23680.0
2015-12-18 09:50:00,53.43,53.46,53.24,53.25,18897.0,49.8362,49.8642,49.659,49.6683,18897.0
2015-12-18 09:55:00,53.26,53.29,53.21,53.25,15991.0,49.6776,49.7056,49.631,49.6683,15991.0
2015-12-18 10:00:00,53.27,53.28,53.2,53.21,15124.0,49.6869,49.6963,49.6217,49.631,15124.0
2015-12-18 10:05:00,53.21,53.27,53.2,53.21,14668.0,49.631,49.6869,49.6217,49.631,14668.0
2015-12-18 10:10:00,53.2,53.22,53.12,53.22,12849.0,49.6217,49.6403,49.547,49.6403,12849.0
2015-12-18 10:15:00,53.21,53.26,53.13,53.14,17329.0,49.631,49.6776,49.5564,49.5657,17329.0
2015-12-18 10:20:00,53.15,53.16,53.1,53.1,13728.0,49.575,49.5843,49.5284,49.5284,13728.0
2015-12-18 10:25:00,53.09,53.09,53.01,53.03,22281.0,49.5191,49.5191,49.4444,49.4631,22281.0
2015-12-18 10:30:00,53.02,53.07,52.92,52.95,25109.0,49.4538,49.5004,49.3605,49.3885,25109.0
2015-12-18 10:35:00,52.95,52.98,52.88,52.88,15676.0,49.3885,49.4165,49.3232,49.3232,15676.0
2015-12-18 10:40:00,52.87,52.9,52.84,52.88,16884.0,49.3139,49.3418,49.2859,49.3232,16884.0
2015-12-18 10:45:00,52.9,52.96,52.89,52.91,20307.0,49.3418,49.3978,49.3325,49.3512,20307.0
2015-12-18 10:50:00,52.93,53.02,52.93,52.97,11919.0,49.3698,49.4538,49.3698,49.4071,11919.0
2015-12-18 10:55:00,52.97,53.0,52.93,53.0,11010.0,49.4071,49.4351,49.3698,49.4351,11010.0
2015-12-18 11:00:00,52.99,53.04,52.98,53.04,12245.0,49.4258,49.4724,49.4165,49.4724,12245.0
2015-12-18 11:05:00,53.05,53.06,52.99,53.03,13243.0,49.4817,49.4911,49.4258,49.4631,13243.0
2015-12-18 11:10:00,53.03,53.07,53.03,53.05,14922.0,49.4631,49.5004,49.4631,49.4817,14922.0
2015-12-18 11:15:00,53.05,53.07,52.98,53.01,17797.0,49.4817,49.5004,49.4165,49.4444,17797.0
2015-12-18 11:20:00,53.01,53.03,52.97,53.0,13476.0,49.4444,49.4631,49.4071,49.4351,13476.0
2015-12-18 11:25:00,53.0,53.04,52.99,52.99,16598.0,49.4351,49.4724,49.4258,49.4258,16598.0
2015-12-18 11:30:00,52.99,53.07,52.98,53.05,11455.0,49.4258,49.5004,49.4165,49.4817,11455.0
2015-12-18 11:35:00,53.03,53.09,53.02,53.09,90878.0,49.4631,49.5191,49.4538,49.5191,90878.0
2015-12-18 11:40:00,53.09,53.11,53.05,53.07,25699.0,49.5191,49.5377,49.4817,49.5004,25699.0
2015-12-18 11:45:00,53.08,53.11,53.04,53.07,21649.0,49.5097,49.5377,49.4724,49.5004,21649.0
2015-12-18 11:50:00,53.06,53.16,53.06,53.15,13415.0,49.4911,49.5843,49.4911,49.575,13415.0
2015-12-18 11:55:00,53.14,53.2,53.14,53.15,13849.0,49.5657,49.6217,49.5657,49.575,13849.0
2015-12-18 12:00:00,53.15,53.17,53.12,53.17,16912.0,49.575,49.5937,49.547,49.5937,16912.0
2015-12-18 12:05:00,53.17,53.2,53.14,53.16,12585.0,49.5937,49.6217,49.5657,49.5843,12585.0
2015-12-18 12:10:00,53.16,53.2,53.14,53.14,18859.0,49.5843,49.6217,49.5657,49.5657,18859.0
2015-12-18 12:15:00,53.14,53.17,53.07,53.08,22391.0,49.5657,49.5937,49.5004,49.5097,22391.0
2015-12-18 12:20:00,53.08,53.15,53.07,53.11,11020.0,49.5097,49.575,49.5004,49.5377,11020.0
2015-12-18 12:25:00,53.11,53.16,53.11,53.16,23673.0,49.5377,49.5843,49.5377,49.5843,23673.0
2015-12-18 12:30:00,53.16,53.24,53.14,53.23,11079.0,49.5843,49.659,49.5657,49.6496,11079.0
2015-12-18 12:35:00,53.22,53.22,53.15,53.18,8697.0,49.6403,49.6403,49.575,49.603,8697.0
2015-12-18 12:40:00,53.19,53.28,53.19,53.28,6854.0,49.6123,49.6963,49.6123,49.6963,6854.0
2015-12-18 12:45:00,53.28,53.37,53.27,53.34,11018.0,49.6963,49.7802,49.6869,49.7522,11018.0
2015-12-18 12:50:00,53.35,53.37,53.3,53.33,8506.0,49.7616,49.7802,49.7149,49.7429,8506.0
2015-12-18 12:55:00,53.33,53.36,53.27,53.3,8886.0,49.7429,49.7709,49.6869,49.7149,8886.0
2015-12-18 13:00:00,53.3,53.34,53.28,53.32,13062.0,49.7149,49.7522,49.6963,49.7336,13062.0
2015-12-18 13:05:00,53.3,53.43,53.29,53.39,8001.0,49.7149,49.8362,49.7056,49.7989,8001.0
2015-12-18 13:10:00,53.39,53.42,53.39,53.41,14742.0,49.7989,49.8269,49.7989,49.8175,14742.0
2015-12-18 13:15:00,53.41,53.43,53.38,53.43,10644.0,49.8175,49.8362,49.7895,49.8362,10644.0
2015-12-18 13:20:00,53.44,53.44,53.38,53.38,10233.0,49.8455,49.8455,49.7895,49.7895,10233.0
2015-12-18 13:25:00,53.38,53.45,53.38,53.44,10180.0,49.7895,49.8548,49.7895,49.8455,10180.0
2015-12-18 13:30:00,53.45,53.51,53.44,53.51,10076.0,49.8548,49.9108,49.8455,49.9108,10076.0
2015-12-18 13:35:00,53.5,53.5,53.44,53.45,10027.0,49.9015,49.9015,49.8455,49.8548,10027.0
2015-12-18 13:40:00,53.45,53.54,53.45,53.51,8553.0,49.8548,49.9388,49.8548,49.9108,8553.0
2015-12-18 13:45:00,53.51,53.52,53.43,53.44,9606.0,49.9108,49.9201,49.8362,49.8455,9606.0
2015-12-18 13:50:00,53.43,53.55,53.43,53.51,19115.0,49.8362,49.9481,49.8362,49.9108,19115.0
2015-12-18 13:55:00,53.5,53.5,53.43,53.44,24855.0,49.9015,49.9015,49.8362,49.8455,24855.0
2015-12-18 14:00:00,53.44,53.51,53.44,53.48,15081.0,49.8455,49.9108,49.8455,49.8828,15081.0
2015-12-18 14:05:00,53.48,53.57,53.48,53.55,20958.0,49.8828,49.9668,49.8828,49.9481,20958.0
2015-12-18 14:10:00,53.54,53.59,53.49,53.5,9498.0,49.9388,49.9854,49.8921,49.9015,9498.0
2015-12-18 14:15:00,53.51,53.55,53.47,53.55,9543.0,49.9108,49.9481,49.8735,49.9481,9543.0
2015-12-18 14:20:00,53.56,53.63,53.52,53.63,16508.0,49.9574,50.0227,49.9201,50.0227,16508.0
2015-12-18 14:25:00,53.63,53.7,53.63,53.69,24338.0,50.0227,50.088,50.0227,50.0787,24338.0
2015-12-18 14:30:00,53.7,53.71,53.65,53.69,12028.0,50.088,50.0974,50.0414,50.0787,12028.0
2015-12-18 14:35:00,53.7,53.72,53.67,53.7,8893.0,50.088,50.1067,50.06,50.088,8893.0
2015-12-18 14:40:00,53.72,53.72,53.65,53.65,32997.0,50.1067,50.1067,50.0414,50.0414,32997.0
2015-12-18 14:45:00,53.66,53.69,53.66,53.69,8213.0,50.0507,50.0787,50.0507,50.0787,8213.0
2015-12-18 14:50:00,53.68,53.74,53.67,53.71,14666.0,50.0694,50.1253,50.06,50.0974,14666.0
2015-12-18 14:55:00,53.7,53.72,53.66,53.66,13941.0,50.088,50.1067,50.0507,50.0507,13941.0
2015-12-18 15:00:00,53.68,53.71,53.63,53.63,13100.0,50.0694,50.0974,50.0227,50.0227,13100.0
2015-12-18 15:05:00,53.64,53.69,53.63,53.69,11011.0,50.0321,50.0787,50.0227,50.0787,11011.0
2015-12-18 15:10:00,53.68,53.68,53.59,53.6,12723.0,50.0694,50.0694,49.9854,49.9947,12723.0
2015-12-18 15:15:00,53.6,53.6,53.5,53.53,23490.0,49.9947,49.9947,49.9015,49.9295,23490.0
2015-12-18 15:20:00,53.53,53.59,53.52,53.59,15339.0,49.9295,49.9854,49.9201,49.9854,15339.0
2015-12-18 15:25:00,53.59,53.65,53.58,53.59,12943.0,49.9854,50.0414,49.9761,49.9854,12943.0
2015-12-18 15:30:00,53.59,53.61,53.54,53.59,21917.0,49.9854,50.0041,49.9388,49.9854,21917.0
2015-12-18 15:35:00,53.59,53.61,53.54,53.55,26735.0,49.9854,50.0041,49.9388,49.9481,26735.0
2015-12-18 15:40:00,53.54,53.55,53.49,53.5,24827.0,49.9388,49.9481,49.8921,49.9015,24827.0
2015-12-18 15:45:00,53.5,53.5,53.32,53.33,81826.0,49.9015,49.9015,49.7336,49.7429,81826.0
2015-12-18 15:50:00,53.32,53.34,53.25,53.26,50052.0,49.7336,49.7522,49.6683,49.6776,50052.0
2015-12-18 15:55:00,53.24,53.25,53.11,53.12,406244.0,49.659,49.6683,49.5377,49.547,406244.0
2015-12-21 09:30:00,53.29,53.4,53.2,53.37,33565.0,49.7056,49.8082,49.6217,49.7802,33565.0
2015-12-21 09:35:00,53.43,53.53,53.43,53.47,20072.0,49.8362,49.9295,49.8362,49.8735,20072.0
2015-12-21 09:40:00,53.48,53.57,53.45,53.57,14371.0,49.8828,49.9668,49.8548,49.9668,14371.0
2015-12-21 09:45:00,53.57,53.63,53.49,53.6,13542.0,49.9668,50.0227,49.8921,49.9947,13542.0
2015-12-21 09:50:00,53.59,53.62,53.54,53.62,11008.0,49.9854,50.0134,49.9388,50.0134,11008.0
2015-12-21 09:55:00,53.6,53.6,53.54,53.57,19904.0,49.9947,49.9947,49.9388,49.9668,19904.0
2015-12-21 10:00:00,53.57,53.61,53.52,53.52,18974.0,49.9668,50.0041,49.9201,49.9201,18974.0
2015-12-21 10:05:00,53.51,53.54,53.46,53.5,18421.0,49.9108,49.9388,49.8642,49.9015,18421.0
2015-12-21 10:10:00,53.51,53.53,53.41,53.42,25845.0,49.9108,49.9295,49.8175,49.8269,25845.0
2015-12-21 10:15:00,53.43,53.43,53.2,53.2,12282.0,49.8362,49.8362,49.6217,49.6217,12282.0
2015-12-21 10:20:00,53.2,53.21,53.16,53.19,10483.0,49.6217,49.631,49.5843,49.6123,10483.0
2015-12-21 10:25:00,53.2,53.31,53.19,53.31,9489.0,49.6217,49.7243,49.6123,49.7243,9489.0
2015-12-21 10:30:00,53.32,53.34,53.3,53.34,10456.0,49.7336,49.7522,49.7149,49.7522,10456.0
2015-12-21 10:35:00,53.34,53.34,53.24,53.27,14950.0,49.7522,49.7522,49.659,49.6869,14950.0
2015-12-21 10:40:00,53.24,53.3,53.23,53.29,15618.0,49.659,49.7149,49.6496,49.7056,15618.0
2015-12-21 10:45:00,53.29,53.34,53.25,53.26,17691.0,49.7056,49.7522,49.6683,49.6776,17691.0
2015-12-21 10:50:00,53.26,53.31,53.24,53.31,11271.0,49.6776,49.7243,49.659,49.7243,11271.0
2015-12-21 10:55:00,53.29,53.32,53.22,53.22,13210.0,49.7056,49.7336,49.6403,49.6403,13210.0
2015-12-21 11:00:00,53.21,53.22,53.16,53.17,10233.0,49.631,49.6403,49.5843,49.5937,10233.0
2015-12-21 11:05:00,53.18,53.22,53.18,53.2,7596.0,49.603,49.6403,49.603,49.6217,7596.0
2015-12-21 11:10:00,53.2,53.23,53.19,53.22,21806.0,49.6217,49.6496,49.6123,49.6403,21806.0
2015-12-21 11:15:00,53.23,53.31,53.22,53.28,104885.0,49.6496,49.7243,49.6403,49.6963,104885.0
2015-12-21 11:20:00,53.28,53.29,53.12,53.13,21108.0,49.6963,49.7056,49.547,49.5564,21108.0
2015-12-21 11:25:00,53.11,53.16,53.07,53.13,8134.0,49.5377,49.5843,49.5004,49.5564,8134.0
2015-12-21 11:30:00,53.13,53.13,52.97,52.99,9087.0,49.5564,49.5564,49.4071,49.4258,9087.0
2015-12-21 11:35:00,52.98,53.03,52.96,53.02,6929.0,49.4165,49.4631,49.3978,49.4538,6929.0
2015-12-21 11:40:00,53.0,53.05,52.97,52.97,12119.0,49.4351,49.4817,49.4071,49.4071,12119.0
2015-12-21 11:45:00,52.96,52.97,52.87,52.88,11760.0,49.3978,49.4071,49.3139,49.3232,11760.0
2015-12-21 11:50:00,52.89,52.92,52.87,52.91,9177.0,49.3325,49.3605,49.3139,49.3512,9177.0
2015-12-21 11:55:00,52.9,52.96,52.9,52.93,12217.0,49.3418,49.3978,49.3418,49.3698,12217.0
2015-12-21 12:00:00,52.94,52.95,52.91,52.92,22434.0,49.3791,49.3885,49.3512,49.3605,22434.0
2015-12-21 12:05:00,52.93,52.97,52.9,52.91,11267.0,49.3698,49.4071,49.3418,49.3512,11267.0
2015-12-21 12:10:00,52.92,52.93,52.88,52.88,5842.0,49.3605,49.3698,49.3232,49.3232,5842.0
2015-12-21 12:15:00,52.89,52.9,52.79,52.82,7747.0,49.3325,49.3418,49.2392,49.2672,7747.0
2015-12-21 12:20:00,52.82,52.83,52.79,52.82,9459.0,49.2672,49.2765,49.2392,49.2672,9459.0
2015-12-21 12:25:00,52.82,52.82,52.74,52.74,8459.0,49.2672,49.2672,49.1926,49.1926,8459.0
2015-12-21 12:30:00,52.74,52.8,52.73,52.8,9300.0,49.1926,49.2486,49.1833,49.2486,9300.0
2015-12-21 12:35:00,52.79,52.82,52.72,52.74,7814.0,49.2392,49.2672,49.1739,49.1926,7814.0
2015-12-21 12:40:00,52.75,52.78,52.74,52.75,9367.0,49.2019,49.2299,49.1926,49.2019,9367.0
2015-12-21 12:45:00,52.76,52.78,52.74,52.76,8648.0,49.2112,49.2299,49.1926,49.2112,8648.0
2015-12-21 12:50:00,52.77,52.86,52.77,52.84,6151.0,49.2206,49.3045,49.2206,49.2859,6151.0
2015-12-21 12:55:00,52.86,52.88,52.85,52.88,8618.0,49.3045,49.3232,49.2952,49.3232,8618.0
2015-12-21 13:00:00,52.89,52.9,52.84,52.87,8709.0,49.3325,49.3418,49.2859,49.3139,8709.0
2015-12-21 13:05:00,52.86,52.9,52.86,52.89,17538.0,49.3045,49.3418,49.3045,49.3325,17538.0
2015-12-21 13:10:00,52.87,52.91,52.86,52.89,12660.0,49.3139,49.3512,49.3045,49.3325,12660.0
2015-12-21 13:15:00,52.88,52.93,52.87,52.91,10533.0,49.3232,49.3698,49.3139,49.3512,10533.0
2015-12-21 13:20:00,52.92,52.95,52.92,52.93,8379.0,49.3605,49.3885,49.3605,49.3698,8379.0
2015-12-21 13:25:00,52.93,52.98,52.92,52.94,10457.0,49.3698,49.4165,49.3605,49.3791,10457.0
2015-12-21 13:30:00,52.94,52.97,52.92,52.97,8704.0,49.3791,49.4071,49.3605,49.4071,8704.0
2015-12-21 13:35:00,52.98,52.99,52.93,52.93,9815.0,49.4165,49.4258,49.3698,49.3698,9815.0
2015-12-21 13:40:00,52.93,52.96,52.92,52.93,8697.0,49.3698,49.3978,49.3605,49.3698,8697.0
2015-12-21 13:45:00,52.93,52.96,52.92,52.94,12602.0,49.3698,49.3978,49.3605,49.3791,12602.0
2015-12-21 13:50:00,52.95,53.02,52.94,52.94,13435.0,49.3885,49.4538,49.3791,49.3791,13435.0
2015-12-21 13:55:00,52.94,52.98,52.92,52.93,11011.0,49.3791,49.4165,49.3605,49.3698,11011.0
2015-12-21 14:00:00,52.93,53.04,52.93,53.02,17904.0,49.3698,49.4724,49.3698,49.4538,17904.0
2015-12-21 14:05:00,53.02,53.04,53.01,53.02,10833.0,49.4538,49.4724,49.4444,49.4538,10833.0
2015-12-21 14:10:00,53.03,53.09,53.02,53.04,19167.0,49.4631,49.5191,49.4538,49.4724,19167.0
2015-12-21 14:15:00,53.03,53.06,53.0,53.04,16909.0,49.4631,49.4911,49.4351,49.4724,16909.0
2015-12-21 14:20:00,53.04,53.09,53.02,53.07,21514.0,49.4724,49.5191,49.4538,49.5004,21514.0
2015-12-21 14:25:00,53.07,53.09,53.03,53.03,40237.0,49.5004,49.5191,49.4631,49.4631,40237.0
2015-12-21 14:30:00,53.03,53.04,53.0,53.01,25733.0,49.4631,49.4724,49.4351,49.4444,25733.0
2015-12-21 14:35:00,53.0,53.05,53.0,53.01,15442.0,49.4351,49.4817,49.4351,49.4444,15442.0
2015-12-21 14:40:00,53.01,53.02,52.95,52.97,17876.0,49.4444,49.4538,49.3885,49.4071,17876.0
2015-12-21 14:45:00,52.97,52.98,52.92,52.98,15265.0,49.4071,49.4165,49.3605,49.4165,15265.0
2015-12-21 14:50:00,52.98,52.98,52.93,52.94,14131.0,49.4165,49.4165,49.3698,49.3791,14131.0
2015-12-21 14:55:00,52.95,52.97,52.91,52.95,12525.0,49.3885,49.4071,49.3512,49.3885,12525.0
2015-12-21 15:00:00,52.96,53.0,52.93,53.0,11157.0,49.3978,49.4351,49.3698,49.4351,11157.0
2015-12-21 15:05:00,53.0,53.0,52.89,52.9,28097.0,49.4351,49.4351,49.3325,49.3418,28097.0
2015-12-21 15:10:00,52.89,52.92,52.86,52.88,17989.0,49.3325,49.3605,49.3045,49.3232,17989.0
2015-12-21 15:15:00,52.88,52.89,52.82,52.85,25043.0,49.3232,49.3325,49.2672,49.2952,25043.0
2015-12-21 15:20:00,52.84,52.88,52.82,52.83,18948.0,49.2859,49.3232,49.2672,49.2765,18948.0
2015-12-21 15:25:00,52.82,52.84,52.79,52.84,15496.0,49.2672,49.2859,49.2392,49.2859,15496.0
2015-12-21 15:30:00,52.84,52.88,52.8,52.8,29133.0,49.2859,49.3232,49.2486,49.2486,29133.0
2015-12-21 15:35:00,52.8,52.89,52.8,52.87,24878.0,49.2486,49.3325,49.2486,49.3139,24878.0
2015-12-21 15:40:00,52.86,52.91,52.85,52.9,25755.0,49.3045,49.3512,49.2952,49.3418,25755.0
2015-12-21 15:45:00,52.91,52.96,52.91,52.94,47968.0,49.3512,49.3978,49.3512,49.3791,47968.0
2015-12-21 15:50:00,52.94,53.01,52.94,53.01,72375.0,49.3791,49.4444,49.3791,49.4444,72375.0
2015-12-21 15:55:00,53.0,53.08,53.0,53.07,103011.0,49.4351,49.5097,49.4351,49.5004,103011.0
2015-12-22 09:30:00,53.18,53.37,52.99,53.34,64007.0,49.603,49.7802,49.4258,49.7522,64007.0
2015-12-22 09:35:00,53.38,53.43,53.11,53.11,51813.0,49.7895,49.8362,49.5377,49.5377,51813.0
2015-12-22 09:40:00,53.11,53.14,53.0,53.07,21132.0,49.5377,49.5657,49.4351,49.5004,21132.0
2015-12-22 09:45:00,53.08,53.1,53.0,53.0,8880.0,49.5097,49.5284,49.4351,49.4351,8880.0
2015-12-22 09:50:00,52.99,53.02,52.96,53.0,6757.0,49.4258,49.4538,49.3978,49.4351,6757.0
2015-12-22 09:55:00,53.0,53.0,52.92,52.95,8587.0,49.4351,49.4351,49.3605,49.3885,8587.0
2015-12-22 10:00:00,52.96,52.96,52.81,52.83,4860.0,49.3978,49.3978,49.2579,49.2765,4860.0
2015-12-22 10:05:00,52.83,52.84,52.76,52.79,5106.0,49.2765,49.2859,49.2112,49.2392,5106.0
2015-12-22 10:10:00,52.8,52.8,52.63,52.64,17504.0,49.2486,49.2486,49.09,49.0993,17504.0
2015-12-22 10:15:00,52.64,52.64,52.55,52.55,27016.0,49.0993,49.0993,49.0154,49.0154,27016.0
2015-12-22 10:20:00,52.56,52.56,52.51,52.53,28910.0,49.0247,49.0247,48.9781,48.9967,28910.0
2015-12-22 10:25:00,52.52,52.56,52.48,52.55,38824.0,48.9874,49.0247,48.9501,49.0154,38824.0
2015-12-22 10:30:00,52.56,52.58,52.52,52.57,45175.0,49.0247,49.0434,48.9874,49.034,45175.0
2015-12-22 10:35:00,52.58,52.75,52.56,52.75,20027.0,49.0434,49.2019,49.0247,49.2019,20027.0
2015-12-22 10:40:00,52.73,52.8,52.71,52.71,7550.0,49.1833,49.2486,49.1646,49.1646,7550.0
2015-12-22 10:45:00,52.7,52.73,52.69,52.72,7764.0,49.1553,49.1833,49.146,49.1739,7764.0
2015-12-22 10:50:00,52.72,52.76,52.71,52.75,21637.0,49.1739,49.2112,49.1646,49.2019,21637.0
2015-12-22 10:55:00,52.76,52.77,52.71,52.73,17732.0,49.2112,49.2206,49.1646,49.1833,17732.0
2015-12-22 11:00:00,52.73,52.77,52.69,52.73,16161.0,49.1833,49.2206,49.146,49.1833,16161.0
2015-12-22 11:05:00,52.73,52.77,52.72,52.76,9123.0,49.1833,49.2206,49.1739,49.2112,9123.0
2015-12-22 11:10:00,52.75,52.78,52.73,52.75,10432.0,49.2019,49.2299,49.1833,49.2019,10432.0
2015-12-22 11:15:00,52.75,52.77,52.7,52.71,9272.0,49.2019,49.2206,49.1553,49.1646,9272.0
2015-12-22 11:20:00,52.71,52.71,52.63,52.65,9437.0,49.1646,49.1646,49.09,49.1086,9437.0
2015-12-22 11:25:00,52.66,52.72,52.62,52.71,12303.0,49.118,49.1739,49.0807,49.1646,12303.0
2015-12-22 11:30:00,52.71,52.76,52.69,52.71,20762.0,49.1646,49.2112,49.146,49.1646,20762.0
2015-12-22 11:35:00,52.72,52.86,52.71,52.79,20949.0,49.1739,49.3045,49.1646,49.2392,20949.0
2015-12-22 11:40:00,52.79,52.89,52.79,52.88,5808.0,49.2392,49.3325,49.2392,49.3232,5808.0
2015-12-22 11:45:00,52.9,52.9,52.81,52.82,3582.0,49.3418,49.3418,49.2579,49.2672,3582.0
2015-12-22 11:50:00,52.82,52.84,52.77,52.78,6608.0,49.2672,49.2859,49.2206,49.2299,6608.0
2015-12-22 11:55:00,52.79,52.82,52.77,52.81,7516.0,49.2392,49.2672,49.2206,49.2579,7516.0
2015-12-22 12:00:00,52.82,52.83,52.75,52.76,12457.0,49.2672,49.2765,49.2019,49.2112,12457.0
2015-12-22 12:05:00,52.75,52.88,52.74,52.86,10399.0,49.2019,49.3232,49.1926,49.3045,10399.0
2015-12-22 12:10:00,52.85,52.85,52.81,52.82,5730.0,49.2952,49.2952,49.2579,49.2672,5730.0
2015-12-22 12:15:00,52.82,52.92,52.82,52.88,6210.0,49.2672,49.3605,49.2672,49.3232,6210.0
2015-12-22 12:20:00,52.89,52.89,52.79,52.85,6098.0,49.3325,49.3325,49.2392,49.2952,6098.0
2015-12-22 12:25:00,52.86,52.86,52.81,52.82,6030.0,49.3045,49.3045,49.2579,49.2672,6030.0
2015-12-22 12:30:00,52.83,52.86,52.79,52.82,10400.0,49.2765,49.3045,49.2392,49.2672,10400.0
2015-12-22 12:35:00,52.83,52.85,52.81,52.83,6342.0,49.2765,49.2952,49.2579,49.2765,6342.0
2015-12-22 12:40:00,52.83,52.89,52.83,52.87,6905.0,49.2765,49.3325,49.2765,49.3139,6905.0
2015-12-22 12:45:00,52.87,52.91,52.87,52.88,7200.0,49.3139,49.3512,49.3139,49.3232,7200.0
2015-12-22 12:50:00,52.88,52.96,52.88,52.96,12066.0,49.3232,49.3978,49.3232,49.3978,12066.0
2015-12-22 12:55:00,52.97,52.97,52.93,52.94,4567.0,49.4071,49.4071,49.3698,49.3791,4567.0
2015-12-22 13:00:00,52.94,52.94,52.88,52.92,8305.0,49.3791,49.3791,49.3232,49.3605,8305.0
2015-12-22 13:05:00,52.93,52.98,52.92,52.92,7628.0,49.3698,49.4165,49.3605,49.3605,7628.0
2015-12-22 13:10:00,52.94,52.95,52.9,52.94,6356.0,49.3791,49.3885,49.3418,49.3791,6356.0
2015-12-22 13:15:00,52.95,52.96,52.92,52.92,3379.0,49.3885,49.3978,49.3605,49.3605,3379.0
2015-12-22 13:20:00,52.93,52.96,52.86,52.86,5127.0,49.3698,49.3978,49.3045,49.3045,5127.0
2015-12-22 13:25:00,52.87,52.93,52.87,52.89,6266.0,49.3139,49.3698,49.3139,49.3325,6266.0
2015-12-22 13:30:00,52.87,52.89,52.81,52.83,4877.0,49.3139,49.3325,49.2579,49.2765,4877.0
2015-12-22 13:35:00,52.82,52.83,52.8,52.83,5329.0,49.2672,49.2765,49.2486,49.2765,5329.0
2015-12-22 13:40:00,52.81,52.83,52.8,52.81,5289.0,49.2579,49.2765,49.2486,49.2579,5289.0
2015-12-22 13:45:00,52.82,52.91,52.82,52.91,6490.0,49.2672,49.3512,49.2672,49.3512,6490.0
2015-12-22 13:50:00,52.91,52.98,52.91,52.98,5451.0,49.3512,49.4165,49.3512,49.4165,5451.0
2015-12-22 13:55:00,52.98,53.02,52.98,53.0,4950.0,49.4165,49.4538,49.4165,49.4351,4950.0
2015-12-22 14:00:00,53.0,53.0,52.94,52.95,6902.0,49.4351,49.4351,49.3791,49.3885,6902.0
2015-12-22 14:05:00,52.95,52.99,52.94,52.98,5243.0,49.3885,49.4258,49.3791,49.4165,5243.0
2015-12-22 14:10:00,52.99,53.01,52.97,52.99,6430.0,49.4258,49.4444,49.4071,49.4258,6430.0
2015-12-22 14:15:00,52.99,53.01,52.97,52.98,11156.0,49.4258,49.4444,49.4071,49.4165,11156.0
2015-12-22 14:20:00,52.99,53.05,52.99,53.04,11686.0,49.4258,49.4817,49.4258,49.4724,11686.0
2015-12-22 14:25:00,53.04,53.07,53.03,53.04,4517.0,49.4724,49.5004,49.4631,49.4724,4517.0
2015-12-22 14:30:00,53.04,53.06,52.96,52.96,5401.0,49.4724,49.4911,49.3978,49.3978,5401.0
2015-12-22 14:35:00,52.95,52.97,52.92,52.96,8769.0,49.3885,49.4071,49.3605,49.3978,8769.0
2015-12-22 14:40:00,52.96,53.01,52.95,53.01,9531.0,49.3978,49.4444,49.3885,49.4444,9531.0
2015-12-22 14:45:00,53.02,53.03,52.97,52.97,8488.0,49.4538,49.4631,49.4071,49.4071,8488.0
2015-12-22 14:50:00,52.97,53.01,52.96,52.98,11437.0,49.4071,49.4444,49.3978,49.4165,11437.0
2015-12-22 14:55:00,52.98,53.03,52.97,53.03,20749.0,49.4165,49.4631,49.4071,49.4631,20749.0
2015-12-22 15:00:00,53.02,53.09,53.0,53.09,15603.0,49.4538,49.5191,49.4351,49.5191,15603.0
2015-12-22 15:05:00,53.09,53.13,53.08,53.13,14335.0,49.5191,49.5564,49.5097,49.5564,14335.0
2015-12-22 15:10:00,53.11,53.16,53.1,53.16,10309.0,49.5377,49.5843,49.5284,49.5843,10309.0
2015-12-22 15:15:00,53.16,53.19,53.14,53.19,10197.0,49.5843,49.6123,49.5657,49.6123,10197.0
2015-12-22 15:20:00,53.19,53.28,53.19,53.26,11229.0,49.6123,49.6963,49.6123,49.6776,11229.0
2015-12-22 15:25:00,53.27,53.29,53.25,53.27,13026.0,49.6869,49.7056,49.6683,49.6869,13026.0
2015-12-22 15:30:00,53.27,53.34,53.26,53.33,15552.0,49.6869,49.7522,49.6776,49.7429,15552.0
2015-12-22 15:35:00,53.32,53.33,53.2,53.22,44667.0,49.7336,49.7429,49.6217,49.6403,44667.0
2015-12-22 15:40:00,53.21,53.21,53.11,53.11,32003.0,49.631,49.631,49.5377,49.5377,32003.0
2015-12-22 15:45:00,53.12,53.22,53.12,53.19,40471.0,49.547,49.6403,49.547,49.6123,40471.0
2015-12-22 15:50:00,53.19,53.24,53.15,53.22,30529.0,49.6123,49.659,49.575,49.6403,30529.0
2015-12-22 15:55:00,53.23,53.23,53.17,53.2,65346.0,49.6496,49.6496,49.5937,49.6217,65346.0
2015-12-23 09:30:00,53.39,53.63,53.27,53.45,16961.0,49.7989,50.0227,49.6869,49.8548,16961.0
2015-12-23 09:35:00,53.44,53.65,53.44,53.58,16627.0,49.8455,50.0414,49.8455,49.9761,16627.0
2015-12-23 09:40:00,53.6,53.67,53.56,53.62,13055.0,49.9947,50.06,49.9574,50.0134,13055.0
2015-12-23 09:45:00,53.59,53.6,53.46,53.48,29444.0,49.9854,49.9947,49.8642,49.8828,29444.0
2015-12-23 09:50:00,53.48,53.58,53.46,53.53,22261.0,49.8828,49.9761,49.8642,49.9295,22261.0
2015-12-23 09:55:00,53.54,53.61,53.53,53.61,11399.0,49.9388,50.0041,49.9295,50.0041,11399.0
2015-12-23 10:00:00,53.63,53.7,53.6,53.7,8148.0,50.0227,50.088,49.9947,50.088,8148.0
2015-12-23 10:05:00,53.7,53.72,53.62,53.62,16050.0,50.088,50.1067,50.0134,50.0134,16050.0
2015-12-23 10:10:00,53.62,53.64,53.53,53.54,5452.0,50.0134,50.0321,49.9295,49.9388,5452.0
2015-12-23 10:15:00,53.53,53.58,53.5,53.54,7750.0,49.9295,49.9761,49.9015,49.9388,7750.0
2015-12-23 10:20:00,53.56,53.56,53.44,53.44,18058.0,49.9574,49.9574,49.8455,49.8455,18058.0
2015-12-23 10:25:00,53.44,53.49,53.44,53.49,6906.0,49.8455,49.8921,49.8455,49.8921,6906.0
2015-12-23 10:30:00,53.5,53.52,53.44,53.48,15375.0,49.9015,49.9201,49.8455,49.8828,15375.0
2015-12-23 10:35:00,53.48,53.51,53.44,53.49,9068.0,49.8828,49.9108,49.8455,49.8921,9068.0
2015-12-23 10:40:00,53.51,53.57,53.5,53.54,7105.0,49.9108,49.9668,49.9015,49.9388,7105.0
2015-12-23 10:45:00,53.54,53.6,53.53,53.58,14086.0,49.9388,49.9947,49.9295,49.9761,14086.0
2015-12-23 10:50:00,53.59,53.61,53.51,53.54,15811.0,49.9854,50.0041,49.9108,49.9388,15811.0
2015-12-23 10:55:00,53.53,53.55,53.49,53.55,9859.0,49.9295,49.9481,49.8921,49.9481,9859.0
2015-12-23 11:00:00,53.56,53.66,53.55,53.65,7879.0,49.9574,50.0507,49.9481,50.0414,7879.0
2015-12-23 11:05:00,53.64,53.66,53.61,53.66,21233.0,50.0321,50.0507,50.0041,50.0507,21233.0
2015-12-23 11:10:00,53.66,53.71,53.63,53.7,28234.0,50.0507,50.0974,50.0227,50.088,28234.0
2015-12-23 11:15:00,53.7,53.73,53.69,53.73,16809.0,50.088,50.116,50.0787,50.116,16809.0
2015-12-23 11:20:00,53.72,53.77,53.69,53.76,9841.0,50.1067,50.1533,50.0787,50.144,9841.0
2015-12-23 11:25:00,53.75,53.81,53.73,53.77,6047.0,50.1347,50.1906,50.116,50.1533,6047.0
2015-12-23 11:30:00,53.78,53.81,53.74,53.77,8046.0,50.1626,50.1906,50.1253,50.1533,8046.0
2015-12-23 11:35:00,53.76,53.77,53.71,53.73,15753.0,50.144,50.1533,50.0974,50.116,15753.0
2015-12-23 11:40:00,53.72,53.78,53.72,53.78,13277.0,50.1067,50.1626,50.1067,50.1626,13277.0
2015-12-23 11:45:00,53.78,53.78,53.68,53.69,6742.0,50.1626,50.1626,50.0694,50.0787,6742.0
2015-12-23 11:50:00,53.68,53.75,53.66,53.73,5237.0,50.0694,50.1347,50.0507,50.116,5237.0
2015-12-23 11:55:00,53.75,53.78,53.74,53.75,9010.0,50.1347,50.1626,50.1253,50.1347,9010.0
2015-12-23 12:00:00,53.74,53.76,53.71,53.71,5663.0,50.1253,50.144,50.0974,50.0974,5663.0
2015-12-23 12:05:00,53.72,53.74,53.72,53.73,6043.0,50.1067,50.1253,50.1067,50.116,6043.0
2015-12-23 12:10:00,53.74,53.82,53.73,53.82,26489.0,50.1253,50.2,50.116,50.2,26489.0
2015-12-23 12:15:00,53.82,53.89,53.82,53.84,72085.0,50.2,50.2652,50.2,50.2186,72085.0
2015-12-23 12:20:00,53.84,53.98,53.84,53.95,38565.0,50.2186,50.3492,50.2186,50.3212,38565.0
2015-12-23 12:25:00,53.94,53.94,53.89,53.9,9137.0,50.3119,50.3119,50.2652,50.2746,9137.0
2015-12-23 12:30:00,53.89,53.94,53.88,53.94,8884.0,50.2652,50.3119,50.2559,50.3119,8884.0
2015-12-23 12:35:00,53.94,54.02,53.94,53.98,46647.0,50.3119,50.3865,50.3119,50.3492,46647.0
2015-12-23 12:40:00,53.99,53.99,53.95,53.96,10993.0,50.3585,50.3585,50.3212,50.3305,10993.0
2015-12-23 12:45:00,53.96,54.07,53.95,54.04,21506.0,50.3305,50.4331,50.3212,50.4052,21506.0
2015-12-23 12:50:00,54.06,54.08,54.03,54.04,5099.0,50.4238,50.4425,50.3958,50.4052,5099.0
2015-12-23 12:55:00,54.04,54.07,54.03,54.04,32993.0,50.4052,50.4331,50.3958,50.4052,32993.0
2015-12-23 13:00:00,54.04,54.04,53.94,53.95,7727.0,50.4052,50.4052,50.3119,50.3212,7727.0
2015-12-23 13:05:00,53.96,53.97,53.95,53.95,4030.0,50.3305,50.3399,50.3212,50.3212,4030.0
2015-12-23 13:10:00,53.96,53.97,53.91,53.91,8514.0,50.3305,50.3399,50.2839,50.2839,8514.0
2015-12-23 13:15:00,53.9,53.9,53.86,53.86,7019.0,50.2746,50.2746,50.2373,50.2373,7019.0
2015-12-23 13:20:00,53.85,53.89,53.84,53.84,7451.0,50.2279,50.2652,50.2186,50.2186,7451.0
2015-12-23 13:25:00,53.85,53.88,53.84,53.85,5473.0,50.2279,50.2559,50.2186,50.2279,5473.0
2015-12-23 13:30:00,53.85,53.86,53.83,53.83,7544.0,50.2279,50.2373,50.2093,50.2093,7544.0
2015-12-23 13:35:00,53.83,53.83,53.79,53.79,4983.0,50.2093,50.2093,50.172,50.172,4983.0
2015-12-23 13:40:00,53.79,53.87,53.79,53.86,12753.0,50.172,50.2466,50.172,50.2373,12753.0
2015-12-23 13:45:00,53.86,53.89,53.84,53.84,8557.0,50.2373,50.2652,50.2186,50.2186,8557.0
2015-12-23 13:50:00,53.85,53.91,53.84,53.91,6744.0,50.2279,50.2839,50.2186,50.2839,6744.0
2015-12-23 13:55:00,53.9,53.94,53.89,53.93,12919.0,50.2746,50.3119,50.2652,50.3026,12919.0
2015-12-23 14:00:00,53.91,53.95,53.91,53.92,9397.0,50.2839,50.3212,50.2839,50.2932,9397.0
2015-12-23 14:05:00,53.91,53.92,53.86,53.91,11073.0,50.2839,50.2932,50.2373,50.2839,11073.0
2015-12-23 14:10:00,53.9,53.95,53.89,53.94,11605.0,50.2746,50.3212,50.2652,50.3119,11605.0
2015-12-23 14:15:00,53.93,53.96,53.91,53.93,7385.0,50.3026,50.3305,50.2839,50.3026,7385.0
2015-12-23 14:20:00,53.92,53.96,53.9,53.96,8405.0,50.2932,50.3305,50.2746,50.3305,8405.0
2015-12-23 14:25:00,53.95,53.98,53.94,53.98,8294.0,50.3212,50.3492,50.3119,50.3492,8294.0
2015-12-23 14:30:00,53.98,54.03,53.98,54.03,9996.0,50.3492,50.3958,50.3492,50.3958,9996.0
2015-12-23 14:35:00,54.03,54.06,54.03,54.05,14062.0,50.3958,50.4238,50.3958,50.4145,14062.0
2015-12-23 14:40:00,54.05,54.05,54.0,54.0,9417.0,50.4145,50.4145,50.3678,50.3678,9417.0
2015-12-23 14:45:00,54.0,54.04,53.95,54.03,26540.0,50.3678,50.4052,50.3212,50.3958,26540.0
2015-12-23 14:50:00,54.02,54.04,54.02,54.04,16219.0,50.3865,50.4052,50.3865,50.4052,16219.0
2015-12-23 14:55:00,54.04,54.04,54.0,54.03,19487.0,50.4052,50.4052,50.3678,50.3958,19487.0
2015-12-23 15:00:00,54.02,54.04,53.98,53.98,27871.0,50.3865,50.4052,50.3492,50.3492,27871.0
2015-12-23 15:05:00,53.99,54.02,53.98,54.01,15133.0,50.3585,50.3865,50.3492,50.3772,15133.0
2015-12-23 15:10:00,54.0,54.02,53.98,53.99,26002.0,50.3678,50.3865,50.3492,50.3585,26002.0
2015-12-23 15:15:00,53.99,54.02,53.99,53.99,25291.0,50.3585,50.3865,50.3585,50.3585,25291.0
2015-12-23 15:20:00,54.0,54.05,53.99,54.03,10998.0,50.3678,50.4145,50.3585,50.3958,10998.0
2015-12-23 15:25:00,54.02,54.1,54.02,54.09,46890.0,50.3865,50.4611,50.3865,50.4518,46890.0
2015-12-23 15:30:00,54.09,54.1,54.0,54.05,51397.0,50.4518,50.4611,50.3678,50.4145,51397.0
2015-12-23 15:35:00,54.05,54.05,53.98,54.02,16262.0,50.4145,50.4145,50.3492,50.3865,16262.0
2015-12-23 15:40:00,54.02,54.04,54.0,54.03,14522.0,50.3865,50.4052,50.3678,50.3958,14522.0
2015-12-23 15:45:00,54.04,54.09,54.04,54.06,24931.0,50.4052,50.4518,50.4052,50.4238,24931.0
2015-12-23 15:50:00,54.07,54.1,54.05,54.09,35370.0,50.4331,50.4611,50.4145,50.4518,35370.0
2015-12-23 15:55:00,54.09,54.09,54.04,54.07,63057.0,50.4518,50.4518,50.4052,50.4331,63057.0
2015-12-24 09:30:00,54.08,54.18,53.95,54.04,15020.0,50.4425,50.5357,50.3212,50.4052,15020.0
2015-12-24 09:35:00,54.04,54.13,53.93,54.01,24450.0,50.4052,50.4891,50.3026,50.3772,24450.0
2015-12-24 09:40:00,54.01,54.09,53.98,54.03,13323.0,50.3772,50.4518,50.3492,50.3958,13323.0
2015-12-24 09:45:00,54.06,54.06,54.0,54.04,8379.0,50.4238,50.4238,50.3678,50.4052,8379.0
2015-12-24 09:50:00,54.05,54.05,53.99,54.01,11306.0,50.4145,50.4145,50.3585,50.3772,11306.0
2015-12-24 09:55:00,54.01,54.02,53.96,53.96,11689.0,50.3772,50.3865,50.3305,50.3305,11689.0
2015-12-24 10:00:00,53.96,54.0,53.93,53.94,6925.0,50.3305,50.3678,50.3026,50.3119,6925.0
2015-12-24 10:05:00,53.95,54.03,53.94,53.97,10463.0,50.3212,50.3958,50.3119,50.3399,10463.0
2015-12-24 10:10:00,53.97,54.01,53.96,53.97,18526.0,50.3399,50.3772,50.3305,50.3399,18526.0
2015-12-24 10:15:00,53.97,53.97,53.9,53.97,13162.0,50.3399,50.3399,50.2746,50.3399,13162.0
2015-12-24 10:20:00,53.97,54.02,53.96,54.02,6583.0,50.3399,50.3865,50.3305,50.3865,6583.0
2015-12-24 10:25:00,54.01,54.03,53.94,53.97,13464.0,50.3772,50.3958,50.3119,50.3399,13464.0
2015-12-24 10:30:00,53.97,53.98,53.92,53.98,9876.0,50.3399,50.3492,50.2932,50.3492,9876.0
2015-12-24 10:35:00,53.99,54.07,53.99,54.01,10043.0,50.3585,50.4331,50.3585,50.3772,10043.0
2015-12-24 10:40:00,54.02,54.02,54.0,54.02,8725.0,50.3865,50.3865,50.3678,50.3865,8725.0
2015-12-24 10:45:00,54.02,54.08,54.02,54.07,14373.0,50.3865,50.4425,50.3865,50.4331,14373.0
2015-12-24 10:50:00,54.08,54.1,54.06,54.07,4000.0,50.4425,50.4611,50.4238,50.4331,4000.0
2015-12-24 10:55:00,54.07,54.07,54.02,54.04,8399.0,50.4331,50.4331,50.3865,50.4052,8399.0
2015-12-24 11:00:00,54.02,54.03,53.98,54.01,10115.0,50.3865,50.3958,50.3492,50.3772,10115.0
2015-12-24 11:05:00,54.0,54.05,54.0,54.02,11332.0,50.3678,50.4145,50.3678,50.3865,11332.0
2015-12-24 11:10:00,54.01,54.01,53.96,53.98,4729.0,50.3772,50.3772,50.3305,50.3492,4729.0
2015-12-24 11:15:00,53.98,53.98,53.95,53.95,8450.0,50.3492,50.3492,50.3212,50.3212,8450.0
2015-12-24 11:20:00,53.95,53.97,53.93,53.96,6790.0,50.3212,50.3399,50.3026,50.3305,6790.0
2015-12-24 11:25:00,53.97,53.98,53.9,53.91,7695.0,50.3399,50.3492,50.2746,50.2839,7695.0
2015-12-24 11:30:00,53.92,53.94,53.91,53.93,7447.0,50.2932,50.3119,50.2839,50.3026,7447.0
2015-12-24 11:35:00,53.93,53.93,53.89,53.9,7829.0,50.3026,50.3026,50.2652,50.2746,7829.0
2015-12-24 11:40:00,53.91,53.94,53.9,53.93,13936.0,50.2839,50.3119,50.2746,50.3026,13936.0
2015-12-24 11:45:00,53.93,53.99,53.92,53.97,11630.0,50.3026,50.3585,50.2932,50.3399,11630.0
2015-12-24 11:50:00,53.97,53.97,53.89,53.89,19777.0,50.3399,50.3399,50.2652,50.2652,19777.0
2015-12-24 11:55:00,53.89,53.95,53.89,53.92,10054.0,50.2652,50.3212,50.2652,50.2932,10054.0
2015-12-24 12:00:00,53.93,53.96,53.91,53.94,12253.0,50.3026,50.3305,50.2839,50.3119,12253.0
2015-12-24 12:05:00,53.93,53.94,53.9,53.92,4721.0,50.3026,50.3119,50.2746,50.2932,4721.0
2015-12-24 12:10:00,53.91,53.92,53.87,53.89,7130.0,50.2839,50.2932,50.2466,50.2652,7130.0
2015-12-24 12:15:00,53.9,53.95,53.9,53.94,5324.0,50.2746,50.3212,50.2746,50.3119,5324.0
2015-12-24 12:20:00,53.94,53.95,53.92,53.94,4286.0,50.3119,50.3212,50.2932,50.3119,4286.0
2015-12-24 12:25:00,53.94,53.96,53.92,53.96,3400.0,50.3119,50.3305,50.2932,50.3305,3400.0
2015-12-24 12:30:00,53.97,54.05,53.97,54.05,9775.0,50.3399,50.4145,50.3399,50.4145,9775.0
2015-12-24 12:35:00,54.05,54.12,54.03,54.12,8799.0,50.4145,50.4798,50.3958,50.4798,8799.0
2015-12-24 12:40:00,54.11,54.11,54.07,54.1,7212.0,50.4704,50.4704,50.4331,50.4611,7212.0
2015-12-24 12:45:00,54.11,54.12,54.04,54.05,7676.0,50.4704,50.4798,50.4052,50.4145,7676.0
2015-12-24 12:50:00,54.04,54.04,53.97,53.98,12102.0,50.4052,50.4052,50.3399,50.3492,12102.0
2015-12-24 12:55:00,53.98,53.99,53.95,53.95,25310.0,50.3492,50.3585,50.3212,50.3212,25310.0
2015-12-28 09:30:00,53.78,53.94,53.63,53.69,14116.0,50.1626,50.3119,50.0227,50.0787,14116.0
2015-12-28 09:35:00,53.75,53.8,53.65,53.67,31083.0,50.1347,50.1813,50.0414,50.06,31083.0
2015-12-28 09:40:00,53.66,53.67,53.59,53.66,32731.0,50.0507,50.06,49.9854,50.0507,32731.0
2015-12-28 09:45:00,53.66,53.71,53.65,53.66,39499.0,50.0507,50.0974,50.0414,50.0507,39499.0
2015-12-28 09:50:00,53.66,53.69,53.63,53.66,22238.0,50.0507,50.0787,50.0227,50.0507,22238.0
2015-12-28 09:55:00,53.66,53.74,53.63,53.74,14385.0,50.0507,50.1253,50.0227,50.1253,14385.0
2015-12-28 10:00:00,53.73,53.77,53.69,53.71,18699.0,50.116,50.1533,50.0787,50.0974,18699.0
2015-12-28 10:05:00,53.71,53.77,53.71,53.73,15414.0,50.0974,50.1533,50.0974,50.116,15414.0
2015-12-28 10:10:00,53.71,53.74,53.63,53.63,10926.0,50.0974,50.1253,50.0227,50.0227,10926.0
2015-12-28 10:15:00,53.62,53.64,53.6,53.63,13671.0,50.0134,50.0321,49.9947,50.0227,13671.0
2015-12-28 10:20:00,53.62,53.64,53.59,53.61,7578.0,50.0134,50.0321,49.9854,50.0041,7578.0
2015-12-28 10:25:00,53.61,53.67,53.6,53.67,9560.0,50.0041,50.06,49.9947,50.06,9560.0
2015-12-28 10:30:00,53.67,53.71,53.66,53.7,12934.0,50.06,50.0974,50.0507,50.088,12934.0
2015-12-28 10:35:00,53.7,53.7,53.59,53.6,14308.0,50.088,50.088,49.9854,49.9947,14308.0
2015-12-28 10:40:00,53.6,53.62,53.57,53.62,10914.0,49.9947,50.0134,49.9668,50.0134,10914.0
2015-12-28 10:45:00,53.62,53.67,53.61,53.65,11883.0,50.0134,50.06,50.0041,50.0414,11883.0
2015-12-28 10:50:00,53.65,53.7,53.62,53.69,27168.0,50.0414,50.088,50.0134,50.0787,27168.0
2015-12-28 10:55:00,53.69,53.8,53.67,53.76,13039.0,50.0787,50.1813,50.06,50.144,13039.0
2015-12-28 11:00:00,53.76,53.89,53.76,53.86,12412.0,50.144,50.2652,50.144,50.2373,12412.0
2015-12-28 11:05:00,53.86,53.89,53.84,53.88,12425.0,50.2373,50.2652,50.2186,50.2559,12425.0
2015-12-28 11:10:00,53.88,53.94,53.87,53.92,15175.0,50.2559,50.3119,50.2466,50.2932,15175.0
2015-12-28 11:15:00,53.92,53.95,53.92,53.94,12425.0,50.2932,50.3212,50.2932,50.3119,12425.0
2015-12-28 11:20:00,53.94,53.95,53.92,53.92,12004.0,50.3119,50.3212,50.2932,50.2932,12004.0
2015-12-28 11:25:00,53.92,53.92,53.84,53.87,12896.0,50.2932,50.2932,50.2186,50.2466,12896.0
2015-12-28 11:30:00,53.87,53.87,53.8,53.81,14018.0,50.2466,50.2466,50.1813,50.1906,14018.0
2015-12-28 11:35:00,53.82,53.82,53.76,53.76,15937.0,50.2,50.2,50.144,50.144,15937.0
2015-12-28 11:40:00,53.77,53.77,53.7,53.71,9978.0,50.1533,50.1533,50.088,50.0974,9978.0
2015-12-28 11:45:00,53.71,53.76,53.7,53.76,19236.0,50.0974,50.144,50.088,50.144,19236.0
2015-12-28 11:50:00,53.76,53.84,53.75,53.82,7267.0,50.144,50.2186,50.1347,50.2,7267.0
2015-12-28 11:55:00,53.83,53.85,53.79,53.79,9658.0,50.2093,50.2279,50.172,50.172,9658.0
2015-12-28 12:00:00,53.8,53.88,53.77,53.86,13911.0,50.1813,50.2559,50.1533,50.2373,13911.0
2015-12-28 12:05:00,53.87,53.87,53.83,53.85,12368.0,50.2466,50.2466,50.2093,50.2279,12368.0
2015-12-28 12:10:00,53.85,53.85,53.8,53.82,12641.0,50.2279,50.2279,50.1813,50.2,12641.0
2015-12-28 12:15:00,53.82,53.85,53.79,53.8,15639.0,50.2,50.2279,50.172,50.1813,15639.0
2015-12-28 12:20:00,53.8,53.82,53.78,53.8,10773.0,50.1813,50.2,50.1626,50.1813,10773.0
2015-12-28 12:25:00,53.8,53.83,53.79,53.82,13905.0,50.1813,50.2093,50.172,50.2,13905.0
2015-12-28 12:30:00,53.83,53.83,53.76,53.76,13834.0,50.2093,50.2093,50.144,50.144,13834.0
2015-12-28 12:35:00,53.77,53.77,53.74,53.75,12531.0,50.1533,50.1533,50.1253,50.1347,12531.0
2015-12-28 12:40:00,53.74,53.74,53.7,53.71,23302.0,50.1253,50.1253,50.088,50.0974,23302.0
2015-12-28 12:45:00,53.71,53.81,53.69,53.79,15726.0,50.0974,50.1906,50.0787,50.172,15726.0
2015-12-28 12:50:00,53.8,53.81,53.77,53.77,8981.0,50.1813,50.1906,50.1533,50.1533,8981.0
2015-12-28 12:55:00,53.77,53.77,53.74,53.75,5165.0,50.1533,50.1533,50.1253,50.1347,5165.0
2015-12-28 13:00:00,53.76,53.8,53.76,53.77,8071.0,50.144,50.1813,50.144,50.1533,8071.0
2015-12-28 13:05:00,53.77,53.82,53.76,53.8,11376.0,50.1533,50.2,50.144,50.1813,11376.0
2015-12-28 13:10:00,53.8,53.9,53.78,53.89,10444.0,50.1813,50.2746,50.1626,50.2652,10444.0
2015-12-28 13:15:00,53.89,53.91,53.86,53.91,11470.0,50.2652,50.2839,50.2373,50.2839,11470.0
2015-12-28 13:20:00,53.92,53.92,53.85,53.86,5459.0,50.2932,50.2932,50.2279,50.2373,5459.0
2015-12-28 13:25:00,53.87,53.88,53.83,53.86,14345.0,50.2466,50.2559,50.2093,50.2373,14345.0
2015-12-28 13:30:00,53.85,53.89,53.85,53.86,7533.0,50.2279,50.2652,50.2279,50.2373,7533.0
2015-12-28 13:35:00,53.85,53.85,53.8,53.8,7444.0,50.2279,50.2279,50.1813,50.1813,7444.0
2015-12-28 13:40:00,53.8,53.82,53.77,53.78,18070.0,50.1813,50.2,50.1533,50.1626,18070.0
2015-12-28 13:45:00,53.79,53.86,53.77,53.86,17511.0,50.172,50.2373,50.1533,50.2373,17511.0
2015-12-28 13:50:00,53.86,53.91,53.86,53.86,11680.0,50.2373,50.2839,50.2373,50.2373,11680.0
2015-12-28 13:55:00,53.87,53.91,53.87,53.88,7570.0,50.2466,50.2839,50.2466,50.2559,7570.0
2015-12-28 14:00:00,53.88,53.89,53.85,53.86,12319.0,50.2559,50.2652,50.2279,50.2373,12319.0
2015-12-28 14:05:00,53.87,53.87,53.82,53.82,32399.0,50.2466,50.2466,50.2,50.2,32399.0
2015-12-28 14:10:00,53.82,53.83,53.79,53.82,5798.0,50.2,50.2093,50.172,50.2,5798.0
2015-12-28 14:15:00,53.81,53.87,53.81,53.87,3662.0,50.1906,50.2466,50.1906,50.2466,3662.0
2015-12-28 14:20:00,53.88,53.89,53.86,53.87,7069.0,50.2559,50.2652,50.2373,50.2466,7069.0
2015-12-28 14:25:00,53.86,53.92,53.86,53.91,3101.0,50.2373,50.2932,50.2373,50.2839,3101.0
2015-12-28 14:30:00,53.9,53.91,53.85,53.85,8349.0,50.2746,50.2839,50.2279,50.2279,8349.0
2015-12-28 14:35:00,53.84,53.86,53.83,53.84,38347.0,50.2186,50.2373,50.2093,50.2186,38347.0
2015-12-28 14:40:00,53.85,53.89,53.85,53.86,7960.0,50.2279,50.2652,50.2279,50.2373,7960.0
2015-12-28 14:45:00,53.87,53.88,53.82,53.86,9995.0,50.2466,50.2559,50.2,50.2373,9995.0
2015-12-28 14:50:00,53.87,53.92,53.86,53.92,6697.0,50.2466,50.2932,50.2373,50.2932,6697.0
2015-12-28 14:55:00,53.93,53.94,53.9,53.9,6903.0,50.3026,50.3119,50.2746,50.2746,6903.0
2015-12-28 15:00:00,53.92,53.94,53.89,53.9,13069.0,50.2932,50.3119,50.2652,50.2746,13069.0
2015-12-28 15:05:00,53.89,53.9,53.86,53.89,6236.0,50.2652,50.2746,50.2373,50.2652,6236.0
2015-12-28 15:10:00,53.9,53.95,53.9,53.93,10717.0,50.2746,50.3212,50.2746,50.3026,10717.0
2015-12-28 15:15:00,53.94,53.96,53.92,53.92,4815.0,50.3119,50.3305,50.2932,50.2932,4815.0
2015-12-28 15:20:00,53.92,53.98,53.92,53.98,8901.0,50.2932,50.3492,50.2932,50.3492,8901.0
2015-12-28 15:25:00,53.98,54.04,53.97,54.04,19652.0,50.3492,50.4052,50.3399,50.4052,19652.0
2015-12-28 15:30:00,54.04,54.04,54.01,54.02,12630.0,50.4052,50.4052,50.3772,50.3865,12630.0
2015-12-28 15:35:00,54.02,54.03,54.0,54.02,14478.0,50.3865,50.3958,50.3678,50.3865,14478.0
2015-12-28 15:40:00,54.03,54.03,54.0,54.0,12243.0,50.3958,50.3958,50.3678,50.3678,12243.0
2015-12-28 15:45:00,54.01,54.02,53.98,53.99,30922.0,50.3772,50.3865,50.3492,50.3585,30922.0
2015-12-28 15:50:00,53.99,53.99,53.92,53.92,32593.0,50.3585,50.3585,50.2932,50.2932,32593.0
2015-12-28 15:55:00,53.93,53.98,53.92,53.97,60518.0,50.3026,50.3492,50.2932,50.3399,60518.0
2015-12-29 09:30:00,53.73,53.81,53.67,53.73,16079.0,50.5398,50.615,50.4833,50.5398,16079.0
2015-12-29 09:35:00,53.72,53.82,53.71,53.79,18284.0,50.5304,50.6244,50.521,50.5962,18284.0
2015-12-29 09:40:00,53.8,53.9,53.76,53.88,24479.0,50.6056,50.6997,50.568,50.6809,24479.0
2015-12-29 09:45:00,53.88,53.88,53.7,53.73,17662.0,50.6809,50.6809,50.5116,50.5398,17662.0
2015-12-29 09:50:00,53.72,53.76,53.7,53.71,7296.0,50.5304,50.568,50.5116,50.521,7296.0
2015-12-29 09:55:00,53.7,53.8,53.7,53.78,11518.0,50.5116,50.6056,50.5116,50.5868,11518.0
2015-12-29 10:00:00,53.78,53.81,53.77,53.8,13815.0,50.5868,50.615,50.5774,50.6056,13815.0
2015-12-29 10:05:00,53.79,53.82,53.76,53.78,10995.0,50.5962,50.6244,50.568,50.5868,10995.0
2015-12-29 10:10:00,53.77,53.8,53.72,53.77,9478.0,50.5774,50.6056,50.5304,50.5774,9478.0
2015-12-29 10:15:00,53.78,53.82,53.77,53.8,7591.0,50.5868,50.6244,50.5774,50.6056,7591.0
2015-12-29 10:20:00,53.78,53.81,53.78,53.81,6221.0,50.5868,50.615,50.5868,50.615,6221.0
2015-12-29 10:25:00,53.82,53.85,53.81,53.83,4605.0,50.6244,50.6526,50.615,50.6338,4605.0
2015-12-29 10:30:00,53.85,53.87,53.85,53.86,5683.0,50.6526,50.6715,50.6526,50.6621,5683.0
2015-12-29 10:35:00,53.84,53.9,53.82,53.89,8167.0,50.6432,50.6997,50.6244,50.6903,8167.0
2015-12-29 10:40:00,53.9,53.91,53.88,53.9,4610.0,50.6997,50.7091,50.6809,50.6997,4610.0
2015-12-29 10:45:00,53.9,53.96,53.9,53.96,4002.0,50.6997,50.7561,50.6997,50.7561,4002.0
2015-12-29 10:50:00,53.96,53.97,53.93,53.97,6613.0,50.7561,50.7655,50.7279,50.7655,6613.0
2015-12-29 10:55:00,53.97,54.0,53.96,53.97,3552.0,50.7655,50.7937,50.7561,50.7655,3552.0
2015-12-29 11:00:00,53.98,53.98,53.93,53.94,28376.0,50.7749,50.7749,50.7279,50.7373,28376.0
2015-12-29 11:05:00,53.94,54.01,53.94,54.01,5625.0,50.7373,50.8031,50.7373,50.8031,5625.0
2015-12-29 11:10:00,54.0,54.05,54.0,54.02,6661.0,50.7937,50.8408,50.7937,50.8126,6661.0
2015-12-29 11:15:00,53.99,54.07,53.99,54.05,8023.0,50.7843,50.8596,50.7843,50.8408,8023.0
2015-12-29 11:20:00,54.06,54.08,54.03,54.07,6015.0,50.8502,50.869,50.822,50.8596,6015.0
2015-12-29 11:25:00,54.07,54.14,54.07,54.13,4750.0,50.8596,50.9254,50.8596,50.916,4750.0
2015-12-29 11:30:00,54.12,54.12,54.07,54.09,3984.0,50.9066,50.9066,50.8596,50.8784,3984.0
2015-12-29 11:35:00,54.1,54.1,54.06,54.07,2714.0,50.8878,50.8878,50.8502,50.8596,2714.0
2015-12-29 11:40:00,54.06,54.08,54.0,54.0,3470.0,50.8502,50.869,50.7937,50.7937,3470.0
2015-12-29 11:45:00,54.0,54.01,53.97,53.98,8305.0,50.7937,50.8031,50.7655,50.7749,8305.0
2015-12-29 11:50:00,53.96,54.01,53.96,54.01,5848.0,50.7561,50.8031,50.7561,50.8031,5848.0
2015-12-29 11:55:00,54.0,54.0,53.97,53.98,4067.0,50.7937,50.7937,50.7655,50.7749,4067.0
2015-12-29 12:00:00,53.97,53.98,53.94,53.97,3444.0,50.7655,50.7749,50.7373,50.7655,3444.0
2015-12-29 12:05:00,53.98,54.02,53.98,54.01,4824.0,50.7749,50.8126,50.7749,50.8031,4824.0
2015-12-29 12:10:00,54.01,54.06,54.01,54.04,4321.0,50.8031,50.8502,50.8031,50.8314,4321.0
2015-12-29 12:15:00,54.04,54.07,54.03,54.05,11458.0,50.8314,50.8596,50.822,50.8408,11458.0
2015-12-29 12:20:00,54.04,54.04,54.01,54.03,5900.0,50.8314,50.8314,50.8031,50.822,5900.0
2015-12-29 12:25:00,54.04,54.13,54.04,54.12,8313.0,50.8314,50.916,50.8314,50.9066,8313.0
2015-12-29 12:30:00,54.12,54.12,54.08,54.1,3658.0,50.9066,50.9066,50.869,50.8878,3658.0
2015-12-29 12:35:00,54.1,54.12,54.07,54.08,5528.0,50.8878,50.9066,50.8596,50.869,5528.0
2015-12-29 12:40:00,54.08,54.09,54.03,54.05,14664.0,50.869,50.8784,50.822,50.8408,14664.0
2015-12-29 12:45:00,54.05,54.05,53.94,53.95,16990.0,50.8408,50.8408,50.7373,50.7467,16990.0
2015-12-29 12:50:00,53.95,53.97,53.94,53.94,4221.0,50.7467,50.7655,50.7373,50.7373,4221.0
2015-12-29 12:55:00,53.95,53.96,53.94,53.95,3679.0,50.7467,50.7561,50.7373,50.7467,3679.0
2015-12-29 13:00:00,53.95,53.98,53.95,53.96,9025.0,50.7467,50.7749,50.7467,50.7561,9025.0
2015-12-29 13:05:00,53.96,53.98,53.95,53.96,9249.0,50.7561,50.7749,50.7467,50.7561,9249.0
2015-12-29 13:10:00,53.96,53.98,53.96,53.97,3306.0,50.7561,50.7749,50.7561,50.7655,3306.0
2015-12-29 13:15:00,53.97,53.99,53.96,53.99,4690.0,50.7655,50.7843,50.7561,50.7843,4690.0
2015-12-29 13:20:00,53.98,54.02,53.98,54.01,5233.0,50.7749,50.8126,50.7749,50.8031,5233.0
2015-12-29 13:25:00,54.0,54.01,54.0,54.01,5804.0,50.7937,50.8031,50.7937,50.8031,5804.0
2015-12-29 13:30:00,54.01,54.01,53.96,53.98,4472.0,50.8031,50.8031,50.7561,50.7749,4472.0
2015-12-29 13:35:00,53.98,53.99,53.97,53.98,4577.0,50.7749,50.7843,50.7655,50.7749,4577.0
2015-12-29 13:40:00,53.98,53.99,53.97,53.98,4478.0,50.7749,50.7843,50.7655,50.7749,4478.0
2015-12-29 13:45:00,53.98,54.0,53.98,53.99,4062.0,50.7749,50.7937,50.7749,50.7843,4062.0
2015-12-29 13:50:00,54.0,54.02,53.96,53.96,5369.0,50.7937,50.8126,50.7561,50.7561,5369.0
2015-12-29 13:55:00,53.96,53.98,53.94,53.95,6975.0,50.7561,50.7749,50.7373,50.7467,6975.0
2015-12-29 14:00:00,53.96,53.96,53.91,53.92,4324.0,50.7561,50.7561,50.7091,50.7185,4324.0
2015-12-29 14:05:00,53.93,53.96,53.93,53.93,10118.0,50.7279,50.7561,50.7279,50.7279,10118.0
2015-12-29 14:10:00,53.93,53.94,53.89,53.9,11542.0,50.7279,50.7373,50.6903,50.6997,11542.0
2015-12-29 14:15:00,53.91,53.91,53.87,53.87,9029.0,50.7091,50.7091,50.6715,50.6715,9029.0
2015-12-29 14:20:00,53.88,53.88,53.83,53.83,18203.0,50.6809,50.6809,50.6338,50.6338,18203.0
2015-12-29 14:25:00,53.84,53.85,53.8,53.85,6656.0,50.6432,50.6526,50.6056,50.6526,6656.0
2015-12-29 14:30:00,53.85,53.91,53.83,53.9,13892.0,50.6526,50.7091,50.6338,50.6997,13892.0
2015-12-29 14:35:00,53.9,53.91,53.89,53.89,11722.0,50.6997,50.7091,50.6903,50.6903,11722.0
2015-12-29 14:40:00,53.88,53.92,53.88,53.88,5733.0,50.6809,50.7185,50.6809,50.6809,5733.0
2015-12-29 14:45:00,53.9,53.93,53.89,53.9,7465.0,50.6997,50.7279,50.6903,50.6997,7465.0
2015-12-29 14:50:00,53.91,53.93,53.89,53.92,5461.0,50.7091,50.7279,50.6903,50.7185,5461.0
2015-12-29 14:55:00,53.91,53.94,53.89,53.93,6202.0,50.7091,50.7373,50.6903,50.7279,6202.0
2015-12-29 15:00:00,53.94,53.97,53.91,53.96,7242.0,50.7373,50.7655,50.7091,50.7561,7242.0
2015-12-29 15:05:00,53.95,53.98,53.95,53.98,7079.0,50.7467,50.7749,50.7467,50.7749,7079.0
2015-12-29 15:10:00,53.98,53.98,53.94,53.95,15691.0,50.7749,50.7749,50.7373,50.7467,15691.0
2015-12-29 15:15:00,53.95,54.0,53.94,53.96,12981.0,50.7467,50.7937,50.7373,50.7561,12981.0
2015-12-29 15:20:00,53.96,53.96,53.92,53.92,6879.0,50.7561,50.7561,50.7185,50.7185,6879.0
2015-12-29 15:25:00,53.92,53.92,53.9,53.92,7916.0,50.7185,50.7185,50.6997,50.7185,7916.0
2015-12-29 15:30:00,53.92,53.92,53.86,53.88,29060.0,50.7185,50.7185,50.6621,50.6809,29060.0
2015-12-29 15:35:00,53.88,53.89,53.85,53.86,14171.0,50.6809,50.6903,50.6526,50.6621,14171.0
2015-12-29 15:40:00,53.85,53.87,53.81,53.85,28510.0,50.6526,50.6715,50.615,50.6526,28510.0
2015-12-29 15:45:00,53.85,53.85,53.81,53.82,35152.0,50.6526,50.6526,50.615,50.6244,35152.0
2015-12-29 15:50:00,53.82,53.83,53.79,53.81,60224.0,50.6244,50.6338,50.5962,50.615,60224.0
2015-12-29 15:55:00,53.81,53.87,53.79,53.82,129049.0,50.615,50.6715,50.5962,50.6244,129049.0
2015-12-30 09:30:00,53.95,54.2,53.84,54.14,18949.0,50.7467,50.9819,50.6432,50.9254,18949.0
2015-12-30 09:35:00,54.14,54.2,54.06,54.06,12172.0,50.9254,50.9819,50.8502,50.8502,12172.0
2015-12-30 09:40:00,54.07,54.1,54.02,54.09,9581.0,50.8596,50.8878,50.8126,50.8784,9581.0
2015-12-30 09:45:00,54.09,54.17,54.07,54.07,10664.0,50.8784,50.9536,50.8596,50.8596,10664.0
2015-12-30 09:50:00,54.07,54.18,54.06,54.17,16190.0,50.8596,50.9631,50.8502,50.9536,16190.0
2015-12-30 09:55:00,54.18,54.2,54.16,54.2,7100.0,50.9631,50.9819,50.9442,50.9819,7100.0
2015-12-30 10:00:00,54.21,54.23,54.18,54.21,8616.0,50.9913,51.0101,50.9631,50.9913,8616.0
2015-12-30 10:05:00,54.21,54.33,54.21,54.31,10229.0,50.9913,51.1041,50.9913,51.0853,10229.0
2015-12-30 10:10:00,54.31,54.31,54.23,54.23,10518.0,51.0853,51.0853,51.0101,51.0101,10518.0
2015-12-30 10:15:00,54.22,54.24,54.21,54.24,11657.0,51.0007,51.0195,50.9913,51.0195,11657.0
2015-12-30 10:20:00,54.24,54.25,54.2,54.23,8487.0,51.0195,51.0289,50.9819,51.0101,8487.0
2015-12-30 10:25:00,54.24,54.28,54.24,54.26,7479.0,51.0195,51.0571,51.0195,51.0383,7479.0
2015-12-30 10:30:00,54.27,54.31,54.22,54.29,14072.0,51.0477,51.0853,51.0007,51.0665,14072.0
2015-12-30 10:35:00,54.28,54.28,54.16,54.19,11385.0,51.0571,51.0571,50.9442,50.9725,11385.0
2015-12-30 10:40:00,54.18,54.2,54.12,54.14,13339.0,50.9631,50.9819,50.9066,50.9254,13339.0
2015-12-30 10:45:00,54.14,54.16,54.09,54.09,6457.0,50.9254,50.9442,50.8784,50.8784,6457.0
2015-12-30 10:50:00,54.08,54.09,54.03,54.07,9369.0,50.869,50.8784,50.822,50.8596,9369.0
2015-12-30 10:55:00,54.06,54.06,53.96,53.98,6904.0,50.8502,50.8502,50.7561,50.7749,6904.0
2015-12-30 11:00:00,53.99,54.05,53.98,54.04,5542.0,50.7843,50.8408,50.7749,50.8314,5542.0
2015-12-30 11:05:00,54.05,54.05,54.01,54.03,6207.0,50.8408,50.8408,50.8031,50.822,6207.0
2015-12-30 11:10:00,54.03,54.05,54.0,54.03,39631.0,50.822,50.8408,50.7937,50.822,39631.0
2015-12-30 11:15:00,54.04,54.04,53.94,53.97,54143.0,50.8314,50.8314,50.7373,50.7655,54143.0
2015-12-30 11:20:00,53.98,54.0,53.94,53.96,19994.0,50.7749,50.7937,50.7373,50.7561,19994.0
2015-12-30 11:25:00,53.95,53.95,53.89,53.9,17127.0,50.7467,50.7467,50.6903,50.6997,17127.0
2015-12-30 11:30:00,53.9,53.91,53.84,53.85,8494.0,50.6997,50.7091,50.6432,50.6526,8494.0
2015-12-30 11:35:00,53.85,53.9,53.84,53.84,10349.0,50.6526,50.6997,50.6432,50.6432,10349.0
2015-12-30 11:40:00,53.85,53.89,53.85,53.85,9253.0,50.6526,50.6903,50.6526,50.6526,9253.0
2015-12-30 11:45:00,53.85,53.86,53.79,53.79,10556.0,50.6526,50.6621,50.5962,50.5962,10556.0
2015-12-30 11:50:00,53.79,53.81,53.78,53.79,4682.0,50.5962,50.615,50.5868,50.5962,4682.0
2015-12-30 11:55:00,53.79,53.85,53.79,53.83,8846.0,50.5962,50.6526,50.5962,50.6338,8846.0
2015-12-30 12:00:00,53.84,53.94,53.84,53.94,7774.0,50.6432,50.7373,50.6432,50.7373,7774.0
2015-12-30 12:05:00,53.93,53.95,53.93,53.95,5764.0,50.7279,50.7467,50.7279,50.7467,5764.0
2015-12-30 12:10:00,53.94,53.94,53.85,53.87,12325.0,50.7373,50.7373,50.6526,50.6715,12325.0
2015-12-30 12:15:00,53.88,53.88,53.84,53.86,6379.0,50.6809,50.6809,50.6432,50.6621,6379.0
2015-12-30 12:20:00,53.86,53.89,53.84,53.86,5807.0,50.6621,50.6903,50.6432,50.6621,5807.0
2015-12-30 12:25:00,53.85,53.86,53.83,53.85,7278.0,50.6526,50.6621,50.6338,50.6526,7278.0
2015-12-30 12:30:00,53.85,53.88,53.84,53.87,5900.0,50.6526,50.6809,50.6432,50.6715,5900.0
2015-12-30 12:35:00,53.87,53.87,53.84,53.85,7647.0,50.6715,50.6715,50.6432,50.6526,7647.0
2015-12-30 12:40:00,53.85,53.89,53.84,53.86,7838.0,50.6526,50.6903,50.6432,50.6621,7838.0
2015-12-30 12:45:00,53.85,53.86,53.83,53.85,4492.0,50.6526,50.6621,50.6338,50.6526,4492.0
2015-12-30 12:50:00,53.85,53.88,53.85,53.88,5095.0,50.6526,50.6809,50.6526,50.6809,5095.0
2015-12-30 12:55:00,53.89,53.92,53.88,53.89,5482.0,50.6903,50.7185,50.6809,50.6903,5482.0
2015-12-30 13:00:00,53.89,53.95,53.89,53.94,7786.0,50.6903,50.7467,50.6903,50.7373,7786.0
2015-12-30 13:05:00,53.94,53.95,53.92,53.94,11289.0,50.7373,50.7467,50.7185,50.7373,11289.0
2015-12-30 13:10:00,53.95,53.97,53.93,53.96,12295.0,50.7467,50.7655,50.7279,50.7561,12295.0
2015-12-30 13:15:00,53.96,53.96,53.94,53.95,4708.0,50.7561,50.7561,50.7373,50.7467,4708.0
2015-12-30 13:20:00,53.94,53.95,53.93,53.95,7417.0,50.7373,50.7467,50.7279,50.7467,7417.0
2015-12-30 13:25:00,53.95,54.0,53.95,54.0,16616.0,50.7467,50.7937,50.7467,50.7937,16616.0
2015-12-30 13:30:00,53.99,54.02,53.97,53.99,14467.0,50.7843,50.8126,50.7655,50.7843,14467.0
2015-12-30 13:35:00,53.99,54.0,53.98,53.99,4112.0,50.7843,50.7937,50.7749,50.7843,4112.0
2015-12-30 13:40:00,53.99,54.03,53.98,54.02,12254.0,50.7843,50.822,50.7749,50.8126,12254.0
2015-12-30 13:45:00,54.01,54.03,53.99,53.99,10482.0,50.8031,50.822,50.7843,50.7843,10482.0
2015-12-30 13:50:00,54.0,54.02,54.0,54.02,3049.0,50.7937,50.8126,50.7937,50.8126,3049.0
2015-12-30 13:55:00,54.02,54.05,54.0,54.03,10523.0,50.8126,50.8408,50.7937,50.822,10523.0
2015-12-30 14:00:00,54.02,54.05,54.01,54.05,14789.0,50.8126,50.8408,50.8031,50.8408,14789.0
2015-12-30 14:05:00,54.04,54.05,54.01,54.04,11859.0,50.8314,50.8408,50.8031,50.8314,11859.0
2015-12-30 14:10:00,54.04,54.06,54.02,54.05,17276.0,50.8314,50.8502,50.8126,50.8408,17276.0
2015-12-30 14:15:00,54.05,54.08,54.04,54.04,12931.0,50.8408,50.869,50.8314,50.8314,12931.0
2015-12-30 14:20:00,54.04,54.06,54.04,54.05,8528.0,50.8314,50.8502,50.8314,50.8408,8528.0
2015-12-30 14:25:00,54.05,54.11,54.05,54.11,8445.0,50.8408,50.8972,50.8408,50.8972,8445.0
2015-12-30 14:30:00,54.11,54.11,54.07,54.08,9484.0,50.8972,50.8972,50.8596,50.869,9484.0
2015-12-30 14:35:00,54.08,54.11,54.07,54.1,8667.0,50.869,50.8972,50.8596,50.8878,8667.0
2015-12-30 14:40:00,54.09,54.11,54.07,54.08,8483.0,50.8784,50.8972,50.8596,50.869,8483.0
2015-12-30 14:45:00,54.07,54.1,54.07,54.09,11347.0,50.8596,50.8878,50.8596,50.8784,11347.0
2015-12-30 14:50:00,54.09,54.09,54.02,54.05,11592.0,50.8784,50.8784,50.8126,50.8408,11592.0
2015-12-30 14:55:00,54.05,54.07,54.03,54.06,12128.0,50.8408,50.8596,50.822,50.8502,12128.0
2015-12-30 15:00:00,54.05,54.06,54.01,54.03,14527.0,50.8408,50.8502,50.8031,50.822,14527.0
2015-12-30 15:05:00,54.03,54.04,54.02,54.03,5725.0,50.822,50.8314,50.8126,50.822,5725.0
2015-12-30 15:10:00,54.03,54.03,54.01,54.03,24783.0,50.822,50.822,50.8031,50.822,24783.0
2015-12-30 15:15:00,54.02,54.06,54.02,54.06,8965.0,50.8126,50.8502,50.8126,50.8502,8965.0
2015-12-30 15:20:00,54.06,54.09,54.06,54.08,7728.0,50.8502,50.8784,50.8502,50.869,7728.0
2015-12-30 15:25:00,54.08,54.08,54.04,54.04,14656.0,50.869,50.869,50.8314,50.8314,14656.0
2015-12-30 15:30:00,54.04,54.04,53.93,53.96,64249.0,50.8314,50.8314,50.7279,50.7561,64249.0
2015-12-30 15:35:00,53.96,53.98,53.85,53.96,25259.0,50.7561,50.7749,50.6526,50.7561,25259.0
2015-12-30 15:40:00,53.96,54.03,53.92,54.02,77614.0,50.7561,50.822,50.7185,50.8126,77614.0
2015-12-30 15:45:00,54.03,54.05,54.01,54.02,58758.0,50.822,50.8408,50.8031,50.8126,58758.0
2015-12-30 15:50:00,54.02,54.02,53.96,53.97,24684.0,50.8126,50.8126,50.7561,50.7655,24684.0
2015-12-30 15:55:00,53.97,54.0,53.93,53.93,64245.0,50.7655,50.7937,50.7279,50.7279,64245.0
2015-12-31 09:30:00,53.83,54.04,53.83,53.87,8943.0,50.6338,50.8314,50.6338,50.6715,8943.0
2015-12-31 09:35:00,53.76,53.81,53.73,53.81,9031.0,50.568,50.615,50.5398,50.615,9031.0
2015-12-31 09:40:00,53.8,53.8,53.64,53.64,3300.0,50.6056,50.6056,50.4551,50.4551,3300.0
2015-12-31 09:45:00,53.66,53.68,53.6,53.62,6416.0,50.4739,50.4927,50.4175,50.4363,6416.0
2015-12-31 09:50:00,53.62,53.62,53.55,53.56,3951.0,50.4363,50.4363,50.3705,50.3799,3951.0
2015-12-31 09:55:00,53.58,53.68,53.58,53.68,5307.0,50.3987,50.4927,50.3987,50.4927,5307.0
2015-12-31 10:00:00,53.67,53.68,53.62,53.64,7494.0,50.4833,50.4927,50.4363,50.4551,7494.0
2015-12-31 10:05:00,53.63,53.65,53.6,53.65,6362.0,50.4457,50.4645,50.4175,50.4645,6362.0
2015-12-31 10:10:00,53.65,53.68,53.63,53.63,4739.0,50.4645,50.4927,50.4457,50.4457,4739.0
2015-12-31 10:15:00,53.63,53.63,53.52,53.52,5506.0,50.4457,50.4457,50.3422,50.3422,5506.0
2015-12-31 10:20:00,53.52,53.54,53.49,53.49,3430.0,50.3422,50.3611,50.314,50.314,3430.0
2015-12-31 10:25:00,53.5,53.5,53.34,53.35,4935.0,50.3234,50.3234,50.1729,50.1823,4935.0
2015-12-31 10:30:00,53.34,53.37,53.3,53.34,43513.0,50.1729,50.2011,50.1353,50.1729,43513.0
2015-12-31 10:35:00,53.35,53.35,53.28,53.3,6190.0,50.1823,50.1823,50.1165,50.1353,6190.0
2015-12-31 10:40:00,53.31,53.32,53.3,53.32,4803.0,50.1447,50.1541,50.1353,50.1541,4803.0
2015-12-31 10:45:00,53.32,53.34,53.29,53.29,12510.0,50.1541,50.1729,50.1259,50.1259,12510.0
2015-12-31 10:50:00,53.3,53.32,53.25,53.25,15219.0,50.1353,50.1541,50.0883,50.0883,15219.0
2015-12-31 10:55:00,53.24,53.24,53.13,53.15,13100.0,50.0789,50.0789,49.9754,49.9942,13100.0
2015-12-31 11:00:00,53.16,53.18,53.02,53.02,11705.0,50.0036,50.0224,49.8719,49.8719,11705.0
2015-12-31 11:05:00,53.01,53.04,52.93,52.93,22367.0,49.8625,49.8907,49.7873,49.7873,22367.0
2015-12-31 11:10:00,52.94,52.99,52.94,52.96,13354.0,49.7967,49.8437,49.7967,49.8155,13354.0
2015-12-31 11:15:00,52.94,52.98,52.9,52.97,13852.0,49.7967,49.8343,49.7591,49.8249,13852.0
2015-12-31 11:20:00,52.98,53.01,52.96,52.97,36551.0,49.8343,49.8625,49.8155,49.8249,36551.0
2015-12-31 11:25:00,52.98,52.98,52.91,52.92,16529.0,49.8343,49.8343,49.7685,49.7779,16529.0
2015-12-31 11:30:00,52.91,52.94,52.85,52.94,8937.0,49.7685,49.7967,49.712,49.7967,8937.0
2015-12-31 11:35:00,52.95,52.98,52.91,52.91,19443.0,49.8061,49.8343,49.7685,49.7685,19443.0
2015-12-31 11:40:00,52.91,52.95,52.89,52.94,27078.0,49.7685,49.8061,49.7496,49.7967,27078.0
2015-12-31 11:45:00,52.94,53.11,52.94,53.11,10013.0,49.7967,49.9566,49.7967,49.9566,10013.0
2015-12-31 11:50:00,53.11,53.12,53.05,53.05,21206.0,49.9566,49.966,49.9001,49.9001,21206.0
2015-12-31 11:55:00,53.05,53.2,53.02,53.13,23130.0,49.9001,50.0412,49.8719,49.9754,23130.0
2015-12-31 12:00:00,53.15,53.22,53.15,53.22,4000.0,49.9942,50.0601,49.9942,50.0601,4000.0
2015-12-31 12:05:00,53.23,53.3,53.23,53.27,10469.0,50.0695,50.1353,50.0695,50.1071,10469.0
2015-12-31 12:10:00,53.26,53.27,53.19,53.19,15712.0,50.0977,50.1071,50.0318,50.0318,15712.0
2015-12-31 12:15:00,53.18,53.22,53.18,53.22,5035.0,50.0224,50.0601,50.0224,50.0601,5035.0
2015-12-31 12:20:00,53.22,53.22,53.2,53.22,1500.0,50.0601,50.0601,50.0412,50.0601,1500.0
2015-12-31 12:25:00,53.23,53.28,53.19,53.27,6790.0,50.0695,50.1165,50.0318,50.1071,6790.0
2015-12-31 12:30:00,53.27,53.31,53.27,53.31,4322.0,50.1071,50.1447,50.1071,50.1447,4322.0
2015-12-31 12:35:00,53.34,53.39,53.34,53.37,8762.0,50.1729,50.22,50.1729,50.2011,8762.0
2015-12-31 12:40:00,53.38,53.43,53.38,53.41,11813.0,50.2106,50.2576,50.2106,50.2388,11813.0
2015-12-31 12:45:00,53.4,53.42,53.36,53.41,29150.0,50.2294,50.2482,50.1917,50.2388,29150.0
2015-12-31 12:50:00,53.4,53.44,53.39,53.43,11315.0,50.2294,50.267,50.22,50.2576,11315.0
2015-12-31 12:55:00,53.44,53.47,53.42,53.45,12192.0,50.267,50.2952,50.2482,50.2764,12192.0
2015-12-31 13:00:00,53.44,53.49,53.37,53.42,38384.0,50.267,50.314,50.2011,50.2482,38384.0
2015-12-31 13:05:00,53.42,53.43,53.35,53.36,5201.0,50.2482,50.2576,50.1823,50.1917,5201.0
2015-12-31 13:10:00,53.37,53.44,53.37,53.42,2537.0,50.2011,50.267,50.2011,50.2482,2537.0
2015-12-31 13:15:00,53.42,53.42,53.39,53.42,4000.0,50.2482,50.2482,50.22,50.2482,4000.0
2015-12-31 13:20:00,53.43,53.51,53.4,53.5,7831.0,50.2576,50.3328,50.2294,50.3234,7831.0
2015-12-31 13:25:00,53.49,53.51,53.48,53.51,7053.0,50.314,50.3328,50.3046,50.3328,7053.0
2015-12-31 13:30:00,53.51,53.54,53.49,53.49,5900.0,50.3328,50.3611,50.314,50.314,5900.0
2015-12-31 13:35:00,53.49,53.51,53.47,53.48,9159.0,50.314,50.3328,50.2952,50.3046,9159.0
2015-12-31 13:40:00,53.5,53.52,53.48,53.52,11850.0,50.3234,50.3422,50.3046,50.3422,11850.0
2015-12-31 13:45:00,53.51,53.51,53.43,53.47,6328.0,50.3328,50.3328,50.2576,50.2952,6328.0
2015-12-31 13:50:00,53.46,53.51,53.44,53.51,5961.0,50.2858,50.3328,50.267,50.3328,5961.0
2015-12-31 13:55:00,53.52,53.52,53.49,53.51,5751.0,50.3422,50.3422,50.314,50.3328,5751.0
2015-12-31 14:00:00,53.52,53.59,53.51,53.58,7252.0,50.3422,50.4081,50.3328,50.3987,7252.0
2015-12-31 14:05:00,53.58,53.59,53.48,53.5,21711.0,50.3987,50.4081,50.3046,50.3234,21711.0
2015-12-31 14:10:00,53.5,53.51,53.47,53.49,11564.0,50.3234,50.3328,50.2952,50.314,11564.0
2015-12-31 14:15:00,53.49,53.49,53.46,53.48,10827.0,50.314,50.314,50.2858,50.3046,10827.0
2015-12-31 14:20:00,53.49,53.49,53.35,53.38,23682.0,50.314,50.314,50.1823,50.2106,23682.0
2015-12-31 14:25:00,53.39,53.42,53.35,53.41,14803.0,50.22,50.2482,50.1823,50.2388,14803.0
2015-12-31 14:30:00,53.42,53.42,53.28,53.3,13191.0,50.2482,50.2482,50.1165,50.1353,13191.0
2015-12-31 14:35:00,53.3,53.32,53.24,53.25,32587.0,50.1353,50.1541,50.0789,50.0883,32587.0
2015-12-31 14:40:00,53.24,53.31,53.24,53.27,20253.0,50.0789,50.1447,50.0789,50.1071,20253.0
2015-12-31 14:45:00,53.26,53.31,53.26,53.29,11431.0,50.0977,50.1447,50.0977,50.1259,11431.0
2015-12-31 14:50:00,53.28,53.28,53.23,53.23,7833.0,50.1165,50.1165,50.0695,50.0695,7833.0
2015-12-31 14:55:00,53.25,53.27,53.24,53.25,11820.0,50.0883,50.1071,50.0789,50.0883,11820.0
2015-12-31 15:00:00,53.25,53.29,53.24,53.29,8804.0,50.0883,50.1259,50.0789,50.1259,8804.0
2015-12-31 15:05:00,53.29,53.3,53.21,53.21,9602.0,50.1259,50.1353,50.0506,50.0506,9602.0
2015-12-31 15:10:00,53.2,53.21,53.17,53.19,17809.0,50.0412,50.0506,50.013,50.0318,17809.0
2015-12-31 15:15:00,53.2,53.3,53.2,53.27,16814.0,50.0412,50.1353,50.0412,50.1071,16814.0
2015-12-31 15:20:00,53.27,53.29,53.22,53.27,13566.0,50.1071,50.1259,50.0601,50.1071,13566.0
2015-12-31 15:25:00,53.26,53.27,53.21,53.22,16136.0,50.0977,50.1071,50.0506,50.0601,16136.0
2015-12-31 15:30:00,53.23,53.28,53.23,53.28,17374.0,50.0695,50.1165,50.0695,50.1165,17374.0
2015-12-31 15:35:00,53.29,53.3,53.25,53.26,15777.0,50.1259,50.1353,50.0883,50.0977,15777.0
2015-12-31 15:40:00,53.26,53.27,53.2,53.22,10741.0,50.0977,50.1071,50.0412,50.0601,10741.0
2015-12-31 15:45:00,53.21,53.27,53.16,53.27,35279.0,50.0506,50.1071,50.0036,50.1071,35279.0
2015-12-31 15:50:00,53.27,53.28,53.22,53.28,44474.0,50.1071,50.1165,50.0601,50.1165,44474.0
2015-12-31 15:55:00,53.28,53.31,53.18,53.18,167184.0,50.1165,50.1447,50.0224,50.0224,167184.0
2016-01-04 09:30:00,52.85,53.04,52.63,52.78,42751.0,49.712,49.8907,49.5051,49.6462,42751.0
2016-01-04 09:35:00,52.78,52.89,52.73,52.8,32848.0,49.6462,49.7496,49.5991,49.665,32848.0
2016-01-04 09:40:00,52.78,52.79,52.59,52.69,41026.0,49.6462,49.6556,49.4675,49.5615,41026.0
2016-01-04 09:45:00,52.65,52.74,52.62,52.74,22095.0,49.5239,49.6086,49.4957,49.6086,22095.0
2016-01-04 09:50:00,52.75,52.86,52.75,52.8,26866.0,49.618,49.7214,49.618,49.665,26866.0
2016-01-04 09:55:00,52.77,52.86,52.76,52.78,20357.0,49.6368,49.7214,49.6274,49.6462,20357.0
2016-01-04 10:00:00,52.79,52.79,52.61,52.63,21304.0,49.6556,49.6556,49.4863,49.5051,21304.0
2016-01-04 10:05:00,52.63,52.83,52.61,52.82,28913.0,49.5051,49.6932,49.4863,49.6838,28913.0
2016-01-04 10:10:00,52.82,52.92,52.79,52.85,17618.0,49.6838,49.7779,49.6556,49.712,17618.0
2016-01-04 10:15:00,52.85,52.87,52.72,52.72,14047.0,49.712,49.7308,49.5897,49.5897,14047.0
2016-01-04 10:20:00,52.71,52.72,52.6,52.6,17040.0,49.5803,49.5897,49.4769,49.4769,17040.0
2016-01-04 10:25:00,52.61,52.65,52.59,52.61,30702.0,49.4863,49.5239,49.4675,49.4863,30702.0
2016-01-04 10:30:00,52.61,52.72,52.6,52.72,19416.0,49.4863,49.5897,49.4769,49.5897,19416.0
2016-01-04 10:35:00,52.72,52.84,52.7,52.78,22626.0,49.5897,49.7026,49.5709,49.6462,22626.0
2016-01-04 10:40:00,52.77,52.89,52.74,52.89,18286.0,49.6368,49.7496,49.6086,49.7496,18286.0
2016-01-04 10:45:00,52.89,52.9,52.82,52.86,26166.0,49.7496,49.7591,49.6838,49.7214,26166.0
2016-01-04 10:50:00,52.86,52.89,52.83,52.85,69245.0,49.7214,49.7496,49.6932,49.712,69245.0
2016-01-04 10:55:00,52.83,52.84,52.69,52.71,28754.0,49.6932,49.7026,49.5615,49.5803,28754.0
2016-01-04 11:00:00,52.71,52.72,52.62,52.68,20868.0,49.5803,49.5897,49.4957,49.5521,20868.0
2016-01-04 11:05:00,52.68,52.68,52.58,52.59,25316.0,49.5521,49.5521,49.4581,49.4675,25316.0
2016-01-04 11:10:00,52.6,52.69,52.56,52.66,11115.0,49.4769,49.5615,49.4392,49.5333,11115.0
2016-01-04 11:15:00,52.65,52.68,52.6,52.67,12128.0,49.5239,49.5521,49.4769,49.5427,12128.0
2016-01-04 11:20:00,52.66,52.74,52.62,52.74,19311.0,49.5333,49.6086,49.4957,49.6086,19311.0
2016-01-04 11:25:00,52.75,52.77,52.7,52.76,15978.0,49.618,49.6368,49.5709,49.6274,15978.0
2016-01-04 11:30:00,52.75,52.88,52.73,52.87,22251.0,49.618,49.7402,49.5991,49.7308,22251.0
2016-01-04 11:35:00,52.89,52.93,52.83,52.92,12339.0,49.7496,49.7873,49.6932,49.7779,12339.0
2016-01-04 11:40:00,52.91,52.96,52.87,52.89,28040.0,49.7685,49.8155,49.7308,49.7496,28040.0
2016-01-04 11:45:00,52.87,52.87,52.79,52.85,19964.0,49.7308,49.7308,49.6556,49.712,19964.0
2016-01-04 11:50:00,52.86,52.89,52.79,52.8,20095.0,49.7214,49.7496,49.6556,49.665,20095.0
2016-01-04 11:55:00,52.81,52.83,52.71,52.74,27276.0,49.6744,49.6932,49.5803,49.6086,27276.0
2016-01-04 12:00:00,52.74,52.75,52.68,52.74,13977.0,49.6086,49.618,49.5521,49.6086,13977.0
2016-01-04 12:05:00,52.74,52.77,52.69,52.73,17390.0,49.6086,49.6368,49.5615,49.5991,17390.0
2016-01-04 12:10:00,52.72,52.78,52.7,52.75,18619.0,49.5897,49.6462,49.5709,49.618,18619.0
2016-01-04 12:15:00,52.75,52.86,52.75,52.85,8763.0,49.618,49.7214,49.618,49.712,8763.0
2016-01-04 12:20:00,52.85,52.9,52.79,52.85,9841.0,49.712,49.7591,49.6556,49.712,9841.0
2016-01-04 12:25:00,52.85,52.93,52.82,52.9,9967.0,49.712,49.7873,49.6838,49.7591,9967.0
2016-01-04 12:30:00,52.89,52.91,52.82,52.88,8101.0,49.7496,49.7685,49.6838,49.7402,8101.0
2016-01-04 12:35:00,52.87,52.96,52.87,52.93,8441.0,49.7308,49.8155,49.7308,49.7873,8441.0
2016-01-04 12:40:00,52.93,52.93,52.85,52.93,7312.0,49.7873,49.7873,49.712,49.7873,7312.0
2016-01-04 12:45:00,52.94,52.95,52.88,52.89,12535.0,49.7967,49.8061,49.7402,49.7496,12535.0
2016-01-04 12:50:00,52.88,52.96,52.88,52.96,6508.0,49.7402,49.8155,49.7402,49.8155,6508.0
2016-01-04 12:55:00,52.95,52.97,52.91,52.94,11087.0,49.8061,49.8249,49.7685,49.7967,11087.0
2016-01-04 13:00:00,52.92,52.96,52.91,52.96,7218.0,49.7779,49.8155,49.7685,49.8155,7218.0
2016-01-04 13:05:00,52.95,52.97,52.91,52.95,19423.0,49.8061,49.8249,49.7685,49.8061,19423.0
2016-01-04 13:10:00,52.95,52.99,52.91,52.92,12923.0,49.8061,49.8437,49.7685,49.7779,12923.0
2016-01-04 13:15:00,52.92,52.98,52.88,52.89,16911.0,49.7779,49.8343,49.7402,49.7496,16911.0
2016-01-04 13:20:00,52.9,52.91,52.82,52.84,9124.0,49.7591,49.7685,49.6838,49.7026,9124.0
2016-01-04 13:25:00,52.84,52.88,52.81,52.86,8309.0,49.7026,49.7402,49.6744,49.7214,8309.0
2016-01-04 13:30:00,52.86,52.86,52.81,52.85,8120.0,49.7214,49.7214,49.6744,49.712,8120.0
2016-01-04 13:35:00,52.85,52.88,52.83,52.85,8600.0,49.712,49.7402,49.6932,49.712,8600.0
2016-01-04 13:40:00,52.85,52.85,52.75,52.75,18566.0,49.712,49.712,49.618,49.618,18566.0
2016-01-04 13:45:00,52.73,52.79,52.72,52.77,5568.0,49.5991,49.6556,49.5897,49.6368,5568.0
2016-01-04 13:50:00,52.77,52.8,52.75,52.77,9490.0,49.6368,49.665,49.618,49.6368,9490.0
2016-01-04 13:55:00,52.78,52.78,52.65,52.68,11735.0,49.6462,49.6462,49.5239,49.5521,11735.0
2016-01-04 14:00:00,52.68,52.68,52.6,52.63,20572.0,49.5521,49.5521,49.4769,49.5051,20572.0
2016-01-04 14:05:00,52.62,52.69,52.59,52.69,11593.0,49.4957,49.5615,49.4675,49.5615,11593.0
2016-01-04 14:10:00,52.68,52.71,52.65,52.71,8066.0,49.5521,49.5803,49.5239,49.5803,8066.0
2016-01-04 14:15:00,52.72,52.73,52.68,52.68,17205.0,49.5897,49.5991,49.5521,49.5521,17205.0
2016-01-04 14:20:00,52.68,52.71,52.66,52.68,13296.0,49.5521,49.5803,49.5333,49.5521,13296.0
2016-01-04 14:25:00,52.69,52.71,52.64,52.64,7752.0,49.5615,49.5803,49.5145,49.5145,7752.0
2016-01-04 14:30:00,52.63,52.65,52.56,52.58,7950.0,49.5051,49.5239,49.4392,49.4581,7950.0
2016-01-04 14:35:00,52.57,52.58,52.52,52.58,8333.0,49.4486,49.4581,49.4016,49.4581,8333.0
2016-01-04 14:40:00,52.58,52.64,52.56,52.62,8181.0,49.4581,49.5145,49.4392,49.4957,8181.0
2016-01-04 14:45:00,52.64,52.68,52.6,52.66,13019.0,49.5145,49.5521,49.4769,49.5333,13019.0
2016-01-04 14:50:00,52.66,52.68,52.6,52.62,11299.0,49.5333,49.5521,49.4769,49.4957,11299.0
2016-01-04 14:55:00,52.62,52.68,52.62,52.68,11555.0,49.4957,49.5521,49.4957,49.5521,11555.0
2016-01-04 15:00:00,52.68,52.68,52.56,52.58,11963.0,49.5521,49.5521,49.4392,49.4581,11963.0
2016-01-04 15:05:00,52.57,52.61,52.55,52.6,12463.0,49.4486,49.4863,49.4298,49.4769,12463.0
2016-01-04 15:10:00,52.59,52.61,52.53,52.59,29184.0,49.4675,49.4863,49.411,49.4675,29184.0
2016-01-04 15:15:00,52.59,52.62,52.58,52.59,16125.0,49.4675,49.4957,49.4581,49.4675,16125.0
2016-01-04 15:20:00,52.58,52.58,52.46,52.46,33170.0,49.4581,49.4581,49.3452,49.3452,33170.0
2016-01-04 15:25:00,52.46,52.52,52.46,52.49,16485.0,49.3452,49.4016,49.3452,49.3734,16485.0
2016-01-04 15:30:00,52.5,52.58,52.5,52.55,41344.0,49.3828,49.4581,49.3828,49.4298,41344.0
2016-01-04 15:35:00,52.55,52.62,52.55,52.62,19108.0,49.4298,49.4957,49.4298,49.4957,19108.0
2016-01-04 15:40:00,52.63,52.67,52.59,52.66,31911.0,49.5051,49.5427,49.4675,49.5333,31911.0
2016-01-04 15:45:00,52.66,52.87,52.65,52.87,60844.0,49.5333,49.7308,49.5239,49.7308,60844.0
2016-01-04 15:50:00,52.87,52.9,52.82,52.87,71595.0,49.7308,49.7591,49.6838,49.7308,71595.0
2016-01-04 15:55:00,52.88,52.96,52.85,52.96,167626.0,49.7402,49.8155,49.712,49.8155,167626.0
2016-01-05 09:30:00,52.87,52.95,52.66,52.68,66899.0,49.7308,49.8061,49.5333,49.5521,66899.0
2016-01-05 09:35:00,52.67,52.75,52.4,52.4,66754.0,49.5427,49.618,49.2887,49.2887,66754.0
2016-01-05 09:40:00,52.41,52.48,52.36,52.38,29044.0,49.2981,49.364,49.2511,49.2699,29044.0
2016-01-05 09:45:00,52.38,52.38,52.14,52.16,22663.0,49.2699,49.2699,49.0442,49.063,22663.0
2016-01-05 09:50:00,52.17,52.17,52.05,52.09,15521.0,49.0724,49.0724,48.9595,48.9971,15521.0
2016-01-05 09:55:00,52.08,52.08,51.96,52.07,47754.0,48.9877,48.9877,48.8749,48.9783,47754.0
2016-01-05 10:00:00,52.07,52.13,52.03,52.06,29209.0,48.9783,49.0348,48.9407,48.9689,29209.0
2016-01-05 10:05:00,52.07,52.08,51.91,51.93,16352.0,48.9783,48.9877,48.8278,48.8466,16352.0
2016-01-05 10:10:00,51.92,52.0,51.92,51.97,16418.0,48.8372,48.9125,48.8372,48.8843,16418.0
2016-01-05 10:15:00,51.97,52.0,51.94,51.99,14608.0,48.8843,48.9125,48.8561,48.9031,14608.0
2016-01-05 10:20:00,51.98,52.04,51.93,52.02,36162.0,48.8937,48.9501,48.8466,48.9313,36162.0
2016-01-05 10:25:00,52.02,52.13,52.01,52.12,26962.0,48.9313,49.0348,48.9219,49.0254,26962.0
2016-01-05 10:30:00,52.11,52.43,52.1,52.42,82674.0,49.016,49.317,49.0066,49.3076,82674.0
2016-01-05 10:35:00,52.41,52.52,52.41,52.5,52542.0,49.2981,49.4016,49.2981,49.3828,52542.0
2016-01-05 10:40:00,52.49,52.63,52.46,52.63,20008.0,49.3734,49.5051,49.3452,49.5051,20008.0
2016-01-05 10:45:00,52.65,52.78,52.62,52.76,8019.0,49.5239,49.6462,49.4957,49.6274,8019.0
2016-01-05 10:50:00,52.75,52.81,52.72,52.81,10431.0,49.618,49.6744,49.5897,49.6744,10431.0
2016-01-05 10:55:00,52.81,52.86,52.81,52.85,13988.0,49.6744,49.7214,49.6744,49.712,13988.0
2016-01-05 11:00:00,52.85,52.93,52.84,52.88,14829.0,49.712,49.7873,49.7026,49.7402,14829.0
2016-01-05 11:05:00,52.89,52.9,52.76,52.76,9405.0,49.7496,49.7591,49.6274,49.6274,9405.0
2016-01-05 11:10:00,52.76,52.77,52.61,52.64,9656.0,49.6274,49.6368,49.4863,49.5145,9656.0
2016-01-05 11:15:00,52.64,52.7,52.62,52.62,8040.0,49.5145,49.5709,49.4957,49.4957,8040.0
2016-01-05 11:20:00,52.62,52.74,52.62,52.68,11965.0,49.4957,49.6086,49.4957,49.5521,11965.0
2016-01-05 11:25:00,52.67,52.73,52.67,52.71,10008.0,49.5427,49.5991,49.5427,49.5803,10008.0
2016-01-05 11:30:00,52.71,52.81,52.71,52.81,19063.0,49.5803,49.6744,49.5803,49.6744,19063.0
2016-01-05 11:35:00,52.82,52.84,52.77,52.77,7694.0,49.6838,49.7026,49.6368,49.6368,7694.0
2016-01-05 11:40:00,52.77,52.86,52.77,52.83,10869.0,49.6368,49.7214,49.6368,49.6932,10869.0
2016-01-05 11:45:00,52.82,52.89,52.8,52.89,7402.0,49.6838,49.7496,49.665,49.7496,7402.0
2016-01-05 11:50:00,52.9,52.91,52.79,52.79,8866.0,49.7591,49.7685,49.6556,49.6556,8866.0
2016-01-05 11:55:00,52.8,52.86,52.79,52.83,8070.0,49.665,49.7214,49.6556,49.6932,8070.0
2016-01-05 12:00:00,52.83,52.83,52.78,52.79,7532.0,49.6932,49.6932,49.6462,49.6556,7532.0
2016-01-05 12:05:00,52.8,52.84,52.79,52.83,10693.0,49.665,49.7026,49.6556,49.6932,10693.0
2016-01-05 12:10:00,52.83,52.87,52.8,52.8,15156.0,49.6932,49.7308,49.665,49.665,15156.0
2016-01-05 12:15:00,52.8,52.85,52.77,52.84,9189.0,49.665,49.712,49.6368,49.7026,9189.0
2016-01-05 12:20:00,52.83,52.84,52.79,52.8,7396.0,49.6932,49.7026,49.6556,49.665,7396.0
2016-01-05 12:25:00,52.8,52.83,52.78,52.83,4600.0,49.665,49.6932,49.6462,49.6932,4600.0
2016-01-05 12:30:00,52.83,52.85,52.81,52.82,7561.0,49.6932,49.712,49.6744,49.6838,7561.0
2016-01-05 12:35:00,52.82,52.88,52.8,52.88,8745.0,49.6838,49.7402,49.665,49.7402,8745.0
2016-01-05 12:40:00,52.88,52.9,52.86,52.87,6615.0,49.7402,49.7591,49.7214,49.7308,6615.0
2016-01-05 12:45:00,52.87,52.89,52.85,52.89,5962.0,49.7308,49.7496,49.712,49.7496,5962.0
2016-01-05 12:50:00,52.89,52.92,52.86,52.9,23468.0,49.7496,49.7779,49.7214,49.7591,23468.0
2016-01-05 12:55:00,52.91,52.93,52.89,52.93,7414.0,49.7685,49.7873,49.7496,49.7873,7414.0
2016-01-05 13:00:00,52.93,52.98,52.89,52.98,14258.0,49.7873,49.8343,49.7496,49.8343,14258.0
2016-01-05 13:05:00,52.99,53.0,52.91,52.93,8698.0,49.8437,49.8531,49.7685,49.7873,8698.0
2016-01-05 13:10:00,52.93,52.99,52.93,52.95,85725.0,49.7873,49.8437,49.7873,49.8061,85725.0
2016-01-05 13:15:00,52.96,53.01,52.95,52.98,14500.0,49.8155,49.8625,49.8061,49.8343,14500.0
2016-01-05 13:20:00,52.98,53.04,52.96,53.04,14091.0,49.8343,49.8907,49.8155,49.8907,14091.0
2016-01-05 13:25:00,53.03,53.1,53.03,53.07,27935.0,49.8813,49.9472,49.8813,49.919,27935.0
2016-01-05 13:30:00,53.08,53.08,53.05,53.05,7333.0,49.9284,49.9284,49.9001,49.9001,7333.0
2016-01-05 13:35:00,53.04,53.05,53.01,53.02,6092.0,49.8907,49.9001,49.8625,49.8719,6092.0
2016-01-05 13:40:00,53.02,53.13,53.02,53.13,9083.0,49.8719,49.9754,49.8719,49.9754,9083.0
2016-01-05 13:45:00,53.13,53.16,53.1,53.16,7402.0,49.9754,50.0036,49.9472,50.0036,7402.0
2016-01-05 13:50:00,53.16,53.17,53.12,53.15,8026.0,50.0036,50.013,49.966,49.9942,8026.0
2016-01-05 13:55:00,53.15,53.17,53.13,53.15,13299.0,49.9942,50.013,49.9754,49.9942,13299.0
2016-01-05 14:00:00,53.14,53.15,53.1,53.1,11074.0,49.9848,49.9942,49.9472,49.9472,11074.0
2016-01-05 14:05:00,53.1,53.1,53.07,53.1,8271.0,49.9472,49.9472,49.919,49.9472,8271.0
2016-01-05 14:10:00,53.09,53.1,53.04,53.06,7894.0,49.9378,49.9472,49.8907,49.9096,7894.0
2016-01-05 14:15:00,53.05,53.08,53.03,53.08,4750.0,49.9001,49.9284,49.8813,49.9284,4750.0
2016-01-05 14:20:00,53.08,53.16,53.07,53.15,11200.0,49.9284,50.0036,49.919,49.9942,11200.0
2016-01-05 14:25:00,53.15,53.15,53.13,53.14,8104.0,49.9942,49.9942,49.9754,49.9848,8104.0
2016-01-05 14:30:00,53.14,53.21,53.13,53.18,7929.0,49.9848,50.0506,49.9754,50.0224,7929.0
2016-01-05 14:35:00,53.18,53.21,53.15,53.18,13708.0,50.0224,50.0506,49.9942,50.0224,13708.0
2016-01-05 14:40:00,53.19,53.21,53.12,53.14,7897.0,50.0318,50.0506,49.966,49.9848,7897.0
2016-01-05 14:45:00,53.15,53.15,53.1,53.12,39978.0,49.9942,49.9942,49.9472,49.966,39978.0
2016-01-05 14:50:00,53.12,53.15,53.12,53.15,97125.0,49.966,49.9942,49.966,49.9942,97125.0
2016-01-05 14:55:00,53.15,53.15,53.08,53.08,33072.0,49.9942,49.9942,49.9284,49.9284,33072.0
2016-01-05 15:00:00,53.09,53.12,53.08,53.09,23366.0,49.9378,49.966,49.9284,49.9378,23366.0
2016-01-05 15:05:00,53.1,53.11,53.06,53.09,15777.0,49.9472,49.9566,49.9096,49.9378,15777.0
2016-01-05 15:10:00,53.08,53.15,53.08,53.15,22252.0,49.9284,49.9942,49.9284,49.9942,22252.0
2016-01-05 15:15:00,53.15,53.15,53.12,53.13,17573.0,49.9942,49.9942,49.966,49.9754,17573.0
2016-01-05 15:20:00,53.13,53.17,53.09,53.14,22178.0,49.9754,50.013,49.9378,49.9848,22178.0
2016-01-05 15:25:00,53.13,53.19,53.13,53.15,39165.0,49.9754,50.0318,49.9754,49.9942,39165.0
2016-01-05 15:30:00,53.14,53.19,53.09,53.16,45386.0,49.9848,50.0318,49.9378,50.0036,45386.0
2016-01-05 15:35:00,53.16,53.18,53.1,53.18,37586.0,50.0036,50.0224,49.9472,50.0224,37586.0
2016-01-05 15:40:00,53.19,53.28,53.12,53.2,42478.0,50.0318,50.1165,49.966,50.0412,42478.0
2016-01-05 15:45:00,53.2,53.2,53.12,53.14,44979.0,50.0412,50.0412,49.966,49.9848,44979.0
2016-01-05 15:50:00,53.14,53.18,53.13,53.15,75502.0,49.9848,50.0224,49.9754,49.9942,75502.0
2016-01-05 15:55:00,53.14,53.17,53.01,53.02,349702.0,49.9848,50.013,49.8625,49.8719,349702.0
2016-01-06 09:30:00,52.63,52.88,52.52,52.53,34376.0,49.5051,49.7402,49.4016,49.411,34376.0
2016-01-06 09:35:00,52.49,52.73,52.49,52.67,15796.0,49.3734,49.5991,49.3734,49.5427,15796.0
2016-01-06 09:40:00,52.67,52.67,52.59,52.64,10096.0,49.5427,49.5427,49.4675,49.5145,10096.0
2016-01-06 09:45:00,52.65,52.66,52.58,52.66,36723.0,49.5239,49.5333,49.4581,49.5333,36723.0
2016-01-06 09:50:00,52.67,52.7,52.63,52.67,16479.0,49.5427,49.5709,49.5051,49.5427,16479.0
2016-01-06 09:55:00,52.67,52.75,52.64,52.75,10849.0,49.5427,49.618,49.5145,49.618,10849.0
2016-01-06 10:00:00,52.73,52.79,52.7,52.79,28315.0,49.5991,49.6556,49.5709,49.6556,28315.0
2016-01-06 10:05:00,52.77,52.91,52.77,52.91,29908.0,49.6368,49.7685,49.6368,49.7685,29908.0
2016-01-06 10:10:00,52.93,52.94,52.82,52.85,36826.0,49.7873,49.7967,49.6838,49.712,36826.0
2016-01-06 10:15:00,52.85,52.86,52.81,52.85,14001.0,49.712,49.7214,49.6744,49.712,14001.0
2016-01-06 10:20:00,52.86,52.94,52.86,52.88,7377.0,49.7214,49.7967,49.7214,49.7402,7377.0
2016-01-06 10:25:00,52.86,52.86,52.79,52.79,13631.0,49.7214,49.7214,49.6556,49.6556,13631.0
2016-01-06 10:30:00,52.79,52.79,52.72,52.72,9806.0,49.6556,49.6556,49.5897,49.5897,9806.0
2016-01-06 10:35:00,52.71,52.74,52.61,52.63,11770.0,49.5803,49.6086,49.4863,49.5051,11770.0
2016-01-06 10:40:00,52.63,52.66,52.61,52.65,9005.0,49.5051,49.5333,49.4863,49.5239,9005.0
2016-01-06 10:45:00,52.65,52.68,52.63,52.67,10372.0,49.5239,49.5521,49.5051,49.5427,10372.0
2016-01-06 10:50:00,52.67,52.68,52.62,52.65,20232.0,49.5427,49.5521,49.4957,49.5239,20232.0
2016-01-06 10:55:00,52.65,52.66,52.63,52.64,27793.0,49.5239,49.5333,49.5051,49.5145,27793.0
2016-01-06 11:00:00,52.63,52.76,52.63,52.75,33598.0,49.5051,49.6274,49.5051,49.618,33598.0
2016-01-06 11:05:00,52.76,52.76,52.72,52.75,17367.0,49.6274,49.6274,49.5897,49.618,17367.0
2016-01-06 11:10:00,52.75,52.8,52.74,52.79,39528.0,49.618,49.665,49.6086,49.6556,39528.0
2016-01-06 11:15:00,52.79,52.86,52.79,52.85,29780.0,49.6556,49.7214,49.6556,49.712,29780.0
2016-01-06 11:20:00,52.85,52.91,52.84,52.88,25660.0,49.712,49.7685,49.7026,49.7402,25660.0
2016-01-06 11:25:00,52.89,52.9,52.85,52.85,10352.0,49.7496,49.7591,49.712,49.712,10352.0
2016-01-06 11:30:00,52.84,52.85,52.8,52.82,14867.0,49.7026,49.712,49.665,49.6838,14867.0
2016-01-06 11:35:00,52.82,52.85,52.81,52.84,28222.0,49.6838,49.712,49.6744,49.7026,28222.0
2016-01-06 11:40:00,52.84,52.88,52.78,52.8,8885.0,49.7026,49.7402,49.6462,49.665,8885.0
2016-01-06 11:45:00,52.8,52.83,52.79,52.82,13821.0,49.665,49.6932,49.6556,49.6838,13821.0
2016-01-06 11:50:00,52.82,52.84,52.78,52.79,18584.0,49.6838,49.7026,49.6462,49.6556,18584.0
2016-01-06 11:55:00,52.79,52.79,52.68,52.71,16247.0,49.6556,49.6556,49.5521,49.5803,16247.0
2016-01-06 12:00:00,52.71,52.71,52.63,52.64,30166.0,49.5803,49.5803,49.5051,49.5145,30166.0
2016-01-06 12:05:00,52.63,52.71,52.62,52.71,24481.0,49.5051,49.5803,49.4957,49.5803,24481.0
2016-01-06 12:10:00,52.71,52.78,52.7,52.76,19419.0,49.5803,49.6462,49.5709,49.6274,19419.0
2016-01-06 12:15:00,52.76,52.79,52.76,52.76,6953.0,49.6274,49.6556,49.6274,49.6274,6953.0
2016-01-06 12:20:00,52.76,52.77,52.73,52.74,14142.0,49.6274,49.6368,49.5991,49.6086,14142.0
2016-01-06 12:25:00,52.75,52.76,52.7,52.74,19551.0,49.618,49.6274,49.5709,49.6086,19551.0
2016-01-06 12:30:00,52.74,52.82,52.73,52.82,37649.0,49.6086,49.6838,49.5991,49.6838,37649.0
2016-01-06 12:35:00,52.82,52.85,52.81,52.83,34960.0,49.6838,49.712,49.6744,49.6932,34960.0
2016-01-06 12:40:00,52.83,52.83,52.8,52.8,13440.0,49.6932,49.6932,49.665,49.665,13440.0
2016-01-06 12:45:00,52.81,52.83,52.74,52.76,12568.0,49.6744,49.6932,49.6086,49.6274,12568.0
2016-01-06 12:50:00,52.76,52.79,52.76,52.78,6121.0,49.6274,49.6556,49.6274,49.6462,6121.0
2016-01-06 12:55:00,52.78,52.8,52.77,52.78,9173.0,49.6462,49.665,49.6368,49.6462,9173.0
2016-01-06 13:00:00,52.78,52.79,52.77,52.79,7227.0,49.6462,49.6556,49.6368,49.6556,7227.0
2016-01-06 13:05:00,52.8,52.8,52.76,52.76,8874.0,49.665,49.665,49.6274,49.6274,8874.0
2016-01-06 13:10:00,52.76,52.79,52.73,52.74,15391.0,49.6274,49.6556,49.5991,49.6086,15391.0
2016-01-06 13:15:00,52.74,52.75,52.73,52.75,9953.0,49.6086,49.618,49.5991,49.618,9953.0
2016-01-06 13:20:00,52.74,52.74,52.71,52.73,9111.0,49.6086,49.6086,49.5803,49.5991,9111.0
2016-01-06 13:25:00,52.74,52.78,52.73,52.77,12588.0,49.6086,49.6462,49.5991,49.6368,12588.0
2016-01-06 13:30:00,52.77,52.78,52.73,52.75,12375.0,49.6368,49.6462,49.5991,49.618,12375.0
2016-01-06 13:35:00,52.75,52.76,52.74,52.76,20683.0,49.618,49.6274,49.6086,49.6274,20683.0
2016-01-06 13:40:00,52.77,52.79,52.77,52.77,24990.0,49.6368,49.6556,49.6368,49.6368,24990.0
2016-01-06 13:45:00,52.77,52.78,52.75,52.77,14463.0,49.6368,49.6462,49.618,49.6368,14463.0
2016-01-06 13:50:00,52.76,52.83,52.76,52.83,38183.0,49.6274,49.6932,49.6274,49.6932,38183.0
2016-01-06 13:55:00,52.82,52.84,52.8,52.83,23509.0,49.6838,49.7026,49.665,49.6932,23509.0
2016-01-06 14:00:00,52.84,52.92,52.81,52.9,69003.0,49.7026,49.7779,49.6744,49.7591,69003.0
2016-01-06 14:05:00,52.9,52.9,52.83,52.88,47770.0,49.7591,49.7591,49.6932,49.7402,47770.0
2016-01-06 14:10:00,52.88,52.91,52.84,52.88,59997.0,49.7402,49.7685,49.7026,49.7402,59997.0
2016-01-06 14:15:00,52.88,52.96,52.88,52.93,49791.0,49.7402,49.8155,49.7402,49.7873,49791.0
2016-01-06 14:20:00,52.93,52.93,52.88,52.89,16268.0,49.7873,49.7873,49.7402,49.7496,16268.0
2016-01-06 14:25:00,52.89,52.9,52.86,52.89,24703.0,49.7496,49.7591,49.7214,49.7496,24703.0
2016-01-06 14:30:00,52.89,52.9,52.86,52.9,19989.0,49.7496,49.7591,49.7214,49.7591,19989.0
2016-01-06 14:35:00,52.9,52.94,52.86,52.9,23916.0,49.7591,49.7967,49.7214,49.7591,23916.0
2016-01-06 14:40:00,52.9,52.9,52.77,52.83,48063.0,49.7591,49.7591,49.6368,49.6932,48063.0
2016-01-06 14:45:00,52.83,52.83,52.7,52.71,35350.0,49.6932,49.6932,49.5709,49.5803,35350.0
2016-01-06 14:50:00,52.71,52.73,52.67,52.71,17161.0,49.5803,49.5991,49.5427,49.5803,17161.0
2016-01-06 14:55:00,52.71,52.71,52.64,52.66,21742.0,49.5803,49.5803,49.5145,49.5333,21742.0
2016-01-06 15:00:00,52.65,52.7,52.62,52.7,28095.0,49.5239,49.5709,49.4957,49.5709,28095.0
2016-01-06 15:05:00,52.7,52.72,52.65,52.66,17486.0,49.5709,49.5897,49.5239,49.5333,17486.0
2016-01-06 15:10:00,52.66,52.71,52.64,52.71,14749.0,49.5333,49.5803,49.5145,49.5803,14749.0
2016-01-06 15:15:00,52.71,52.71,52.67,52.69,20263.0,49.5803,49.5803,49.5427,49.5615,20263.0
2016-01-06 15:20:00,52.69,52.71,52.68,52.69,24415.0,49.5615,49.5803,49.5521,49.5615,24415.0
2016-01-06 15:25:00,52.69,52.75,52.67,52.72,25425.0,49.5615,49.618,49.5427,49.5897,25425.0
2016-01-06 15:30:00,52.72,52.77,52.69,52.7,35204.0,49.5897,49.6368,49.5615,49.5709,35204.0
2016-01-06 15:35:00,52.69,52.71,52.67,52.71,64275.0,49.5615,49.5803,49.5427,49.5803,64275.0
2016-01-06 15:40:00,52.7,52.76,52.69,52.75,63408.0,49.5709,49.6274,49.5615,49.618,63408.0
2016-01-06 15:45:00,52.75,52.77,52.71,52.72,60241.0,49.618,49.6368,49.5803,49.5897,60241.0
2016-01-06 15:50:00,52.73,52.77,52.72,52.76,62720.0,49.5991,49.6368,49.5897,49.6274,62720.0
2016-01-06 15:55:00,52.76,52.84,52.72,52.72,316800.0,49.6274,49.7026,49.5897,49.5897,316800.0
2016-01-07 09:30:00,52.21,52.44,52.14,52.41,23245.0,49.11,49.3264,49.0442,49.2981,23245.0
2016-01-07 09:35:00,52.43,52.67,52.41,52.66,52508.0,49.317,49.5427,49.2981,49.5333,52508.0
2016-01-07 09:40:00,52.65,52.66,52.57,52.61,37791.0,49.5239,49.5333,49.4486,49.4863,37791.0
2016-01-07 09:45:00,52.58,52.7,52.58,52.64,38160.0,49.4581,49.5709,49.4581,49.5145,38160.0
2016-01-07 09:50:00,52.65,52.65,52.51,52.52,16499.0,49.5239,49.5239,49.3922,49.4016,16499.0
2016-01-07 09:55:00,52.49,52.6,52.49,52.57,17017.0,49.3734,49.4769,49.3734,49.4486,17017.0
2016-01-07 10:00:00,52.57,52.62,52.55,52.62,17819.0,49.4486,49.4957,49.4298,49.4957,17819.0
2016-01-07 10:05:00,52.61,52.62,52.56,52.6,24183.0,49.4863,49.4957,49.4392,49.4769,24183.0
2016-01-07 10:10:00,52.59,52.61,52.54,52.59,22938.0,49.4675,49.4863,49.4204,49.4675,22938.0
2016-01-07 10:15:00,52.61,52.65,52.59,52.64,13792.0,49.4863,49.5239,49.4675,49.5145,13792.0
2016-01-07 10:20:00,52.65,52.65,52.5,52.5,14883.0,49.5239,49.5239,49.3828,49.3828,14883.0
2016-01-07 10:25:00,52.52,52.56,52.47,52.5,16888.0,49.4016,49.4392,49.3546,49.3828,16888.0
2016-01-07 10:30:00,52.5,52.55,52.47,52.48,18195.0,49.3828,49.4298,49.3546,49.364,18195.0
2016-01-07 10:35:00,52.47,52.5,52.44,52.5,8333.0,49.3546,49.3828,49.3264,49.3828,8333.0
2016-01-07 10:40:00,52.49,52.56,52.49,52.52,16770.0,49.3734,49.4392,49.3734,49.4016,16770.0
2016-01-07 10:45:00,52.53,52.56,52.52,52.55,43210.0,49.411,49.4392,49.4016,49.4298,43210.0
2016-01-07 10:50:00,52.56,52.61,52.54,52.59,15641.0,49.4392,49.4863,49.4204,49.4675,15641.0
2016-01-07 10:55:00,52.59,52.62,52.51,52.52,16906.0,49.4675,49.4957,49.3922,49.4016,16906.0
2016-01-07 11:00:00,52.51,52.57,52.51,52.54,14464.0,49.3922,49.4486,49.3922,49.4204,14464.0
2016-01-07 11:05:00,52.54,52.59,52.5,52.59,11943.0,49.4204,49.4675,49.3828,49.4675,11943.0
2016-01-07 11:10:00,52.58,52.61,52.55,52.57,24296.0,49.4581,49.4863,49.4298,49.4486,24296.0
2016-01-07 11:15:00,52.58,52.62,52.54,52.55,15287.0,49.4581,49.4957,49.4204,49.4298,15287.0
2016-01-07 11:20:00,52.55,52.58,52.49,52.52,26203.0,49.4298,49.4581,49.3734,49.4016,26203.0
2016-01-07 11:25:00,52.53,52.57,52.49,52.49,17110.0,49.411,49.4486,49.3734,49.3734,17110.0
2016-01-07 11:30:00,52.49,52.57,52.49,52.57,26265.0,49.3734,49.4486,49.3734,49.4486,26265.0
2016-01-07 11:35:00,52.57,52.62,52.56,52.61,20740.0,49.4486,49.4957,49.4392,49.4863,20740.0
2016-01-07 11:40:00,52.61,52.62,52.56,52.61,16030.0,49.4863,49.4957,49.4392,49.4863,16030.0
2016-01-07 11:45:00,52.6,52.61,52.49,52.54,13369.0,49.4769,49.4863,49.3734,49.4204,13369.0
2016-01-07 11:50:00,52.54,52.61,52.53,52.57,16122.0,49.4204,49.4863,49.411,49.4486,16122.0
2016-01-07 11:55:00,52.57,52.61,52.54,52.55,13381.0,49.4486,49.4863,49.4204,49.4298,13381.0
2016-01-07 12:00:00,52.56,52.61,52.55,52.6,13801.0,49.4392,49.4863,49.4298,49.4769,13801.0
2016-01-07 12:05:00,52.6,52.64,52.57,52.57,20166.0,49.4769,49.5145,49.4486,49.4486,20166.0
2016-01-07 12:10:00,52.57,52.59,52.53,52.55,13879.0,49.4486,49.4675,49.411,49.4298,13879.0
2016-01-07 12:15:00,52.57,52.61,52.55,52.58,13733.0,49.4486,49.4863,49.4298,49.4581,13733.0
2016-01-07 12:20:00,52.58,52.58,52.49,52.49,9650.0,49.4581,49.4581,49.3734,49.3734,9650.0
2016-01-07 12:25:00,52.49,52.51,52.48,52.51,9834.0,49.3734,49.3922,49.364,49.3922,9834.0
2016-01-07 12:30:00,52.52,52.58,52.51,52.57,15184.0,49.4016,49.4581,49.3922,49.4486,15184.0
2016-01-07 12:35:00,52.56,52.57,52.47,52.48,15666.0,49.4392,49.4486,49.3546,49.364,15666.0
2016-01-07 12:40:00,52.48,52.54,52.47,52.53,10157.0,49.364,49.4204,49.3546,49.411,10157.0
2016-01-07 12:45:00,52.53,52.56,52.48,52.49,21700.0,49.411,49.4392,49.364,49.3734,21700.0
2016-01-07 12:50:00,52.49,52.5,52.44,52.48,11600.0,49.3734,49.3828,49.3264,49.364,11600.0
2016-01-07 12:55:00,52.48,52.52,52.44,52.47,13141.0,49.364,49.4016,49.3264,49.3546,13141.0
2016-01-07 13:00:00,52.47,52.5,52.43,52.49,15223.0,49.3546,49.3828,49.317,49.3734,15223.0
2016-01-07 13:05:00,52.48,52.48,52.43,52.45,11954.0,49.364,49.364,49.317,49.3358,11954.0
2016-01-07 13:10:00,52.46,52.46,52.36,52.4,13231.0,49.3452,49.3452,49.2511,49.2887,13231.0
2016-01-07 13:15:00,52.4,52.41,52.33,52.35,11876.0,49.2887,49.2981,49.2229,49.2417,11876.0
2016-01-07 13:20:00,52.34,52.34,52.25,52.29,15581.0,49.2323,49.2323,49.1476,49.1853,15581.0
2016-01-07 13:25:00,52.3,52.37,52.3,52.36,11365.0,49.1947,49.2605,49.1947,49.2511,11365.0
2016-01-07 13:30:00,52.34,52.35,52.26,52.31,14308.0,49.2323,49.2417,49.1571,49.2041,14308.0
2016-01-07 13:35:00,52.31,52.32,52.21,52.29,15837.0,49.2041,49.2135,49.11,49.1853,15837.0
2016-01-07 13:40:00,52.29,52.37,52.24,52.34,21362.0,49.1853,49.2605,49.1382,49.2323,21362.0
2016-01-07 13:45:00,52.35,52.41,52.35,52.4,12565.0,49.2417,49.2981,49.2417,49.2887,12565.0
2016-01-07 13:50:00,52.4,52.47,52.39,52.45,14932.0,49.2887,49.3546,49.2793,49.3358,14932.0
2016-01-07 13:55:00,52.45,52.47,52.43,52.45,13692.0,49.3358,49.3546,49.317,49.3358,13692.0
2016-01-07 14:00:00,52.45,52.48,52.39,52.45,16103.0,49.3358,49.364,49.2793,49.3358,16103.0
2016-01-07 14:05:00,52.44,52.45,52.36,52.41,18767.0,49.3264,49.3358,49.2511,49.2981,18767.0
2016-01-07 14:10:00,52.4,52.5,52.38,52.46,17116.0,49.2887,49.3828,49.2699,49.3452,17116.0
2016-01-07 14:15:00,52.46,52.5,52.42,52.5,12600.0,49.3452,49.3828,49.3076,49.3828,12600.0
2016-01-07 14:20:00,52.5,52.5,52.47,52.48,17679.0,49.3828,49.3828,49.3546,49.364,17679.0
2016-01-07 14:25:00,52.48,52.51,52.44,52.44,20545.0,49.364,49.3922,49.3264,49.3264,20545.0
2016-01-07 14:30:00,52.44,52.49,52.37,52.43,25167.0,49.3264,49.3734,49.2605,49.317,25167.0
2016-01-07 14:35:00,52.44,52.51,52.43,52.5,20949.0,49.3264,49.3922,49.317,49.3828,20949.0
2016-01-07 14:40:00,52.52,52.53,52.47,52.52,25613.0,49.4016,49.411,49.3546,49.4016,25613.0
2016-01-07 14:45:00,52.51,52.55,52.48,52.55,21401.0,49.3922,49.4298,49.364,49.4298,21401.0
2016-01-07 14:50:00,52.54,52.54,52.44,52.48,29760.0,49.4204,49.4204,49.3264,49.364,29760.0
2016-01-07 14:55:00,52.5,52.51,52.43,52.44,32076.0,49.3828,49.3922,49.317,49.3264,32076.0
2016-01-07 15:00:00,52.43,52.45,52.37,52.38,38609.0,49.317,49.3358,49.2605,49.2699,38609.0
2016-01-07 15:05:00,52.39,52.44,52.36,52.42,27270.0,49.2793,49.3264,49.2511,49.3076,27270.0
2016-01-07 15:10:00,52.42,52.47,52.39,52.42,32047.0,49.3076,49.3546,49.2793,49.3076,32047.0
2016-01-07 15:15:00,52.42,52.46,52.41,52.45,34752.0,49.3076,49.3452,49.2981,49.3358,34752.0
2016-01-07 15:20:00,52.45,52.45,52.37,52.42,35047.0,49.3358,49.3358,49.2605,49.3076,35047.0
2016-01-07 15:25:00,52.42,52.42,52.34,52.35,20823.0,49.3076,49.3076,49.2323,49.2417,20823.0
2016-01-07 15:30:00,52.35,52.43,52.34,52.42,38891.0,49.2417,49.317,49.2323,49.3076,38891.0
2016-01-07 15:35:00,52.41,52.5,52.35,52.46,37829.0,49.2981,49.3828,49.2417,49.3452,37829.0
2016-01-07 15:40:00,52.46,52.5,52.43,52.47,31847.0,49.3452,49.3828,49.317,49.3546,31847.0
2016-01-07 15:45:00,52.47,52.62,52.47,52.57,101459.0,49.3546,49.4957,49.3546,49.4486,101459.0
2016-01-07 15:50:00,52.57,52.6,52.53,52.59,98135.0,49.4486,49.4769,49.411,49.4675,98135.0
2016-01-07 15:55:00,52.59,52.63,52.47,52.47,155681.0,49.4675,49.5051,49.3546,49.3546,155681.0
2016-01-08 09:30:00,52.58,52.67,52.38,52.66,50769.0,49.4581,49.5427,49.2699,49.5333,50769.0
2016-01-08 09:35:00,52.65,52.66,52.47,52.5,35544.0,49.5239,49.5333,49.3546,49.3828,35544.0
2016-01-08 09:40:00,52.47,52.48,52.37,52.38,7989.0,49.3546,49.364,49.2605,49.2699,7989.0
2016-01-08 09:45:00,52.39,52.41,52.33,52.33,8743.0,49.2793,49.2981,49.2229,49.2229,8743.0
2016-01-08 09:50:00,52.33,52.58,52.28,52.56,39742.0,49.2229,49.4581,49.1759,49.4392,39742.0
2016-01-08 09:55:00,52.57,52.61,52.55,52.55,26636.0,49.4486,49.4863,49.4298,49.4298,26636.0
2016-01-08 10:00:00,52.56,52.59,52.45,52.45,80813.0,49.4392,49.4675,49.3358,49.3358,80813.0
2016-01-08 10:05:00,52.43,52.45,52.37,52.37,41400.0,49.317,49.3358,49.2605,49.2605,41400.0
2016-01-08 10:10:00,52.37,52.44,52.33,52.36,12505.0,49.2605,49.3264,49.2229,49.2511,12505.0
2016-01-08 10:15:00,52.35,52.42,52.33,52.34,10829.0,49.2417,49.3076,49.2229,49.2323,10829.0
2016-01-08 10:20:00,52.35,52.36,52.23,52.3,24293.0,49.2417,49.2511,49.1288,49.1947,24293.0
2016-01-08 10:25:00,52.3,52.4,52.28,52.28,22619.0,49.1947,49.2887,49.1759,49.1759,22619.0
2016-01-08 10:30:00,52.28,52.31,52.26,52.27,20854.0,49.1759,49.2041,49.1571,49.1665,20854.0
2016-01-08 10:35:00,52.27,52.32,52.24,52.32,96412.0,49.1665,49.2135,49.1382,49.2135,96412.0
2016-01-08 10:40:00,52.32,52.36,52.28,52.33,87595.0,49.2135,49.2511,49.1759,49.2229,87595.0
2016-01-08 10:45:00,52.32,52.41,52.31,52.33,90613.0,49.2135,49.2981,49.2041,49.2229,90613.0
2016-01-08 10:50:00,52.3,52.31,52.22,52.22,27128.0,49.1947,49.2041,49.1194,49.1194,27128.0
2016-01-08 10:55:00,52.22,52.28,52.18,52.19,24698.0,49.1194,49.1759,49.0818,49.0912,24698.0
2016-01-08 11:00:00,52.19,52.26,52.18,52.19,47776.0,49.0912,49.1571,49.0818,49.0912,47776.0
2016-01-08 11:05:00,52.2,52.22,52.14,52.21,20094.0,49.1006,49.1194,49.0442,49.11,20094.0
2016-01-08 11:10:00,52.21,52.24,52.14,52.23,16549.0,49.11,49.1382,49.0442,49.1288,16549.0
2016-01-08 11:15:00,52.23,52.28,52.21,52.26,15729.0,49.1288,49.1759,49.11,49.1571,15729.0
2016-01-08 11:20:00,52.25,52.34,52.24,52.33,11528.0,49.1476,49.2323,49.1382,49.2229,11528.0
2016-01-08 11:25:00,52.33,52.33,52.23,52.27,12217.0,49.2229,49.2229,49.1288,49.1665,12217.0
2016-01-08 11:30:00,52.27,52.28,52.16,52.18,24261.0,49.1665,49.1759,49.063,49.0818,24261.0
2016-01-08 11:35:00,52.18,52.2,52.15,52.17,7543.0,49.0818,49.1006,49.0536,49.0724,7543.0
2016-01-08 11:40:00,52.17,52.22,52.11,52.22,15602.0,49.0724,49.1194,49.016,49.1194,15602.0
2016-01-08 11:45:00,52.23,52.27,52.21,52.26,12475.0,49.1288,49.1665,49.11,49.1571,12475.0
2016-01-08 11:50:00,52.25,52.35,52.24,52.34,9481.0,49.1476,49.2417,49.1382,49.2323,9481.0
2016-01-08 11:55:00,52.34,52.4,52.32,52.4,20800.0,49.2323,49.2887,49.2135,49.2887,20800.0
2016-01-08 12:00:00,52.4,52.41,52.36,52.39,26685.0,49.2887,49.2981,49.2511,49.2793,26685.0
2016-01-08 12:05:00,52.39,52.49,52.39,52.49,21736.0,49.2793,49.3734,49.2793,49.3734,21736.0
2016-01-08 12:10:00,52.49,52.5,52.45,52.49,117934.0,49.3734,49.3828,49.3358,49.3734,117934.0
2016-01-08 12:15:00,52.48,52.5,52.45,52.47,58997.0,49.364,49.3828,49.3358,49.3546,58997.0
2016-01-08 12:20:00,52.47,52.49,52.43,52.47,23133.0,49.3546,49.3734,49.317,49.3546,23133.0
2016-01-08 12:25:00,52.47,52.5,52.46,52.49,15498.0,49.3546,49.3828,49.3452,49.3734,15498.0
2016-01-08 12:30:00,52.49,52.49,52.44,52.47,20891.0,49.3734,49.3734,49.3264,49.3546,20891.0
2016-01-08 12:35:00,52.46,52.48,52.41,52.42,21082.0,49.3452,49.364,49.2981,49.3076,21082.0
2016-01-08 12:40:00,52.41,52.48,52.41,52.46,16791.0,49.2981,49.364,49.2981,49.3452,16791.0
2016-01-08 12:45:00,52.46,52.5,52.43,52.48,26584.0,49.3452,49.3828,49.317,49.364,26584.0
2016-01-08 12:50:00,52.49,52.49,52.45,52.49,8901.0,49.3734,49.3734,49.3358,49.3734,8901.0
2016-01-08 12:55:00,52.49,52.52,52.48,52.48,20095.0,49.3734,49.4016,49.364,49.364,20095.0
2016-01-08 13:00:00,52.48,52.5,52.44,52.46,16841.0,49.364,49.3828,49.3264,49.3452,16841.0
2016-01-08 13:05:00,52.45,52.5,52.43,52.48,34720.0,49.3358,49.3828,49.317,49.364,34720.0
2016-01-08 13:10:00,52.48,52.49,52.44,52.46,20696.0,49.364,49.3734,49.3264,49.3452,20696.0
2016-01-08 13:15:00,52.46,52.48,52.43,52.47,21924.0,49.3452,49.364,49.317,49.3546,21924.0
2016-01-08 13:20:00,52.47,52.47,52.39,52.41,18947.0,49.3546,49.3546,49.2793,49.2981,18947.0
2016-01-08 13:25:00,52.4,52.46,52.36,52.46,12997.0,49.2887,49.3452,49.2511,49.3452,12997.0
2016-01-08 13:30:00,52.47,52.5,52.45,52.5,17413.0,49.3546,49.3828,49.3358,49.3828,17413.0
2016-01-08 13:35:00,52.5,52.51,52.47,52.48,28810.0,49.3828,49.3922,49.3546,49.364,28810.0
2016-01-08 13:40:00,52.47,52.48,52.45,52.48,55935.0,49.3546,49.364,49.3358,49.364,55935.0
2016-01-08 13:45:00,52.49,52.49,52.39,52.41,18415.0,49.3734,49.3734,49.2793,49.2981,18415.0
2016-01-08 13:50:00,52.41,52.44,52.39,52.44,12679.0,49.2981,49.3264,49.2793,49.3264,12679.0
2016-01-08 13:55:00,52.44,52.44,52.36,52.4,10375.0,49.3264,49.3264,49.2511,49.2887,10375.0
2016-01-08 14:00:00,52.4,52.44,52.39,52.44,28912.0,49.2887,49.3264,49.2793,49.3264,28912.0
2016-01-08 14:05:00,52.43,52.45,52.41,52.42,27283.0,49.317,49.3358,49.2981,49.3076,27283.0
2016-01-08 14:10:00,52.42,52.43,52.32,52.35,31965.0,49.3076,49.317,49.2135,49.2417,31965.0
2016-01-08 14:15:00,52.34,52.36,52.29,52.31,18695.0,49.2323,49.2511,49.1853,49.2041,18695.0
2016-01-08 14:20:00,52.31,52.32,52.21,52.24,21516.0,49.2041,49.2135,49.11,49.1382,21516.0
2016-01-08 14:25:00,52.23,52.26,52.2,52.22,12509.0,49.1288,49.1571,49.1006,49.1194,12509.0
2016-01-08 14:30:00,52.21,52.26,52.19,52.26,15675.0,49.11,49.1571,49.0912,49.1571,15675.0
2016-01-08 14:35:00,52.27,52.28,52.22,52.23,19933.0,49.1665,49.1759,49.1194,49.1288,19933.0
2016-01-08 14:40:00,52.23,52.23,52.19,52.23,29273.0,49.1288,49.1288,49.0912,49.1288,29273.0
2016-01-08 14:45:00,52.22,52.23,52.18,52.18,26161.0,49.1194,49.1288,49.0818,49.0818,26161.0
2016-01-08 14:50:00,52.19,52.21,52.14,52.19,20416.0,49.0912,49.11,49.0442,49.0912,20416.0
2016-01-08 14:55:00,52.19,52.19,52.11,52.16,23918.0,49.0912,49.0912,49.016,49.063,23918.0
2016-01-08 15:00:00,52.15,52.18,52.13,52.15,24759.0,49.0536,49.0818,49.0348,49.0536,24759.0
2016-01-08 15:05:00,52.15,52.18,52.13,52.16,21419.0,49.0536,49.0818,49.0348,49.063,21419.0
2016-01-08 15:10:00,52.17,52.21,52.13,52.17,29698.0,49.0724,49.11,49.0348,49.0724,29698.0
2016-01-08 15:15:00,52.17,52.21,52.15,52.16,29215.0,49.0724,49.11,49.0536,49.063,29215.0
2016-01-08 15:20:00,52.15,52.23,52.15,52.19,90744.0,49.0536,49.1288,49.0536,49.0912,90744.0
2016-01-08 15:25:00,52.2,52.24,52.16,52.18,27699.0,49.1006,49.1382,49.063,49.0818,27699.0
2016-01-08 15:30:00,52.18,52.21,52.12,52.16,47509.0,49.0818,49.11,49.0254,49.063,47509.0
2016-01-08 15:35:00,52.17,52.23,52.11,52.22,72744.0,49.0724,49.1288,49.016,49.1194,72744.0
2016-01-08 15:40:00,52.21,52.22,52.13,52.18,33622.0,49.11,49.1194,49.0348,49.0818,33622.0
2016-01-08 15:45:00,52.17,52.17,52.05,52.07,67999.0,49.0724,49.0724,48.9595,48.9783,67999.0
2016-01-08 15:50:00,52.06,52.09,51.98,52.0,84453.0,48.9689,48.9971,48.8937,48.9125,84453.0
2016-01-08 15:55:00,51.98,52.07,51.97,52.04,130483.0,48.8937,48.9783,48.8843,48.9501,130483.0
2016-01-11 09:30:00,52.2,52.35,52.11,52.31,22177.0,49.1006,49.2417,49.016,49.2041,22177.0
2016-01-11 09:35:00,52.29,52.39,52.25,52.3,76461.0,49.1853,49.2793,49.1476,49.1947,76461.0
2016-01-11 09:40:00,52.28,52.43,52.28,52.43,65918.0,49.1759,49.317,49.1759,49.317,65918.0
2016-01-11 09:45:00,52.4,52.45,52.33,52.34,35384.0,49.2887,49.3358,49.2229,49.2323,35384.0
2016-01-11 09:50:00,52.33,52.37,52.29,52.37,58998.0,49.2229,49.2605,49.1853,49.2605,58998.0
2016-01-11 09:55:00,52.39,52.39,52.32,52.32,18939.0,49.2793,49.2793,49.2135,49.2135,18939.0
2016-01-11 10:00:00,52.32,52.4,52.3,52.3,22700.0,49.2135,49.2887,49.1947,49.1947,22700.0
2016-01-11 10:05:00,52.3,52.37,52.29,52.36,14020.0,49.1947,49.2605,49.1853,49.2511,14020.0
2016-01-11 10:10:00,52.36,52.37,52.25,52.25,26211.0,49.2511,49.2605,49.1476,49.1476,26211.0
2016-01-11 10:15:00,52.24,52.24,52.16,52.19,13374.0,49.1382,49.1382,49.063,49.0912,13374.0
2016-01-11 10:20:00,52.19,52.36,52.19,52.33,15826.0,49.0912,49.2511,49.0912,49.2229,15826.0
2016-01-11 10:25:00,52.33,52.41,52.32,52.41,18676.0,49.2229,49.2981,49.2135,49.2981,18676.0
2016-01-11 10:30:00,52.41,52.43,52.36,52.41,20784.0,49.2981,49.317,49.2511,49.2981,20784.0
2016-01-11 10:35:00,52.41,52.45,52.3,52.3,18326.0,49.2981,49.3358,49.1947,49.1947,18326.0
2016-01-11 10:40:00,52.3,52.32,52.28,52.31,43689.0,49.1947,49.2135,49.1759,49.2041,43689.0
2016-01-11 10:45:00,52.31,52.32,52.18,52.21,53713.0,49.2041,49.2135,49.0818,49.11,53713.0
2016-01-11 10:50:00,52.21,52.22,52.12,52.17,29892.0,49.11,49.1194,49.0254,49.0724,29892.0
2016-01-11 10:55:00,52.16,52.23,52.15,52.19,35614.0,49.063,49.1288,49.0536,49.0912,35614.0
2016-01-11 11:00:00,52.18,52.22,52.13,52.15,49670.0,49.0818,49.1194,49.0348,49.0536,49670.0
2016-01-11 11:05:00,52.14,52.14,52.03,52.09,30293.0,49.0442,49.0442,48.9407,48.9971,30293.0
2016-01-11 11:10:00,52.11,52.16,52.08,52.15,79387.0,49.016,49.063,48.9877,49.0536,79387.0
2016-01-11 11:15:00,52.15,52.34,52.15,52.33,32938.0,49.0536,49.2323,49.0536,49.2229,32938.0
2016-01-11 11:20:00,52.33,52.39,52.3,52.32,52468.0,49.2229,49.2793,49.1947,49.2135,52468.0
2016-01-11 11:25:00,52.31,52.39,52.29,52.36,30404.0,49.2041,49.2793,49.1853,49.2511,30404.0
2016-01-11 11:30:00,52.35,52.36,52.27,52.29,27238.0,49.2417,49.2511,49.1665,49.1853,27238.0
2016-01-11 11:35:00,52.3,52.39,52.3,52.35,71507.0,49.1947,49.2793,49.1947,49.2417,71507.0
2016-01-11 11:40:00,52.35,52.46,52.34,52.38,28794.0,49.2417,49.3452,49.2323,49.2699,28794.0
2016-01-11 11:45:00,52.38,52.49,52.38,52.49,31670.0,49.2699,49.3734,49.2699,49.3734,31670.0
2016-01-11 11:50:00,52.47,52.54,52.45,52.53,17263.0,49.3546,49.4204,49.3358,49.411,17263.0
2016-01-11 11:55:00,52.53,52.54,52.48,52.51,28879.0,49.411,49.4204,49.364,49.3922,28879.0
2016-01-11 12:00:00,52.51,52.51,52.43,52.44,28813.0,49.3922,49.3922,49.317,49.3264,28813.0
2016-01-11 12:05:00,52.43,52.43,52.33,52.33,29521.0,49.317,49.317,49.2229,49.2229,29521.0
2016-01-11 12:10:00,52.32,52.33,52.29,52.31,76926.0,49.2135,49.2229,49.1853,49.2041,76926.0
2016-01-11 12:15:00,52.31,52.36,52.3,52.35,25780.0,49.2041,49.2511,49.1947,49.2417,25780.0
2016-01-11 12:20:00,52.35,52.36,52.31,52.34,38883.0,49.2417,49.2511,49.2041,49.2323,38883.0
2016-01-11 12:25:00,52.34,52.36,52.31,52.34,22278.0,49.2323,49.2511,49.2041,49.2323,22278.0
2016-01-11 12:30:00,52.34,52.39,52.34,52.38,14660.0,49.2323,49.2793,49.2323,49.2699,14660.0
2016-01-11 12:35:00,52.37,52.4,52.33,52.34,26586.0,49.2605,49.2887,49.2229,49.2323,26586.0
2016-01-11 12:40:00,52.34,52.36,52.32,52.36,12847.0,49.2323,49.2511,49.2135,49.2511,12847.0
2016-01-11 12:45:00,52.36,52.37,52.32,52.33,20626.0,49.2511,49.2605,49.2135,49.2229,20626.0
2016-01-11 12:50:00,52.33,52.33,52.26,52.26,24177.0,49.2229,49.2229,49.1571,49.1571,24177.0
2016-01-11 12:55:00,52.27,52.28,52.22,52.27,60093.0,49.1665,49.1759,49.1194,49.1665,60093.0
2016-01-11 13:00:00,52.28,52.3,52.24,52.3,37939.0,49.1759,49.1947,49.1382,49.1947,37939.0
2016-01-11 13:05:00,52.3,52.3,52.25,52.25,16595.0,49.1947,49.1947,49.1476,49.1476,16595.0
2016-01-11 13:10:00,52.26,52.27,52.22,52.23,31987.0,49.1571,49.1665,49.1194,49.1288,31987.0
2016-01-11 13:15:00,52.23,52.29,52.22,52.26,21962.0,49.1288,49.1853,49.1194,49.1571,21962.0
2016-01-11 13:20:00,52.26,52.27,52.19,52.21,24325.0,49.1571,49.1665,49.0912,49.11,24325.0
2016-01-11 13:25:00,52.22,52.22,52.16,52.2,27963.0,49.1194,49.1194,49.063,49.1006,27963.0
2016-01-11 13:30:00,52.2,52.23,52.18,52.18,20838.0,49.1006,49.1288,49.0818,49.0818,20838.0
2016-01-11 13:35:00,52.18,52.2,52.14,52.15,21855.0,49.0818,49.1006,49.0442,49.0536,21855.0
2016-01-11 13:40:00,52.17,52.17,52.07,52.09,21317.0,49.0724,49.0724,48.9783,48.9971,21317.0
2016-01-11 13:45:00,52.07,52.08,51.94,51.94,28071.0,48.9783,48.9877,48.8561,48.8561,28071.0
2016-01-11 13:50:00,51.94,51.95,51.91,51.94,18058.0,48.8561,48.8655,48.8278,48.8561,18058.0
2016-01-11 13:55:00,51.94,51.97,51.92,51.95,13746.0,48.8561,48.8843,48.8372,48.8655,13746.0
2016-01-11 14:00:00,51.95,52.05,51.95,52.04,24899.0,48.8655,48.9595,48.8655,48.9501,24899.0
2016-01-11 14:05:00,52.03,52.08,52.02,52.04,21323.0,48.9407,48.9877,48.9313,48.9501,21323.0
2016-01-11 14:10:00,52.04,52.09,51.99,52.0,24047.0,48.9501,48.9971,48.9031,48.9125,24047.0
2016-01-11 14:15:00,51.99,52.15,51.99,52.11,41202.0,48.9031,49.0536,48.9031,49.016,41202.0
2016-01-11 14:20:00,52.12,52.15,52.08,52.12,25894.0,49.0254,49.0536,48.9877,49.0254,25894.0
2016-01-11 14:25:00,52.12,52.16,52.08,52.1,24934.0,49.0254,49.063,48.9877,49.0066,24934.0
2016-01-11 14:30:00,52.1,52.12,52.02,52.04,21046.0,49.0066,49.0254,48.9313,48.9501,21046.0
2016-01-11 14:35:00,52.03,52.1,52.02,52.1,26996.0,48.9407,49.0066,48.9313,49.0066,26996.0
2016-01-11 14:40:00,52.11,52.12,51.98,52.0,38574.0,49.016,49.0254,48.8937,48.9125,38574.0
2016-01-11 14:45:00,52.0,52.09,52.0,52.05,71521.0,48.9125,48.9971,48.9125,48.9595,71521.0
2016-01-11 14:50:00,52.05,52.13,52.04,52.1,22498.0,48.9595,49.0348,48.9501,49.0066,22498.0
2016-01-11 14:55:00,52.11,52.14,52.1,52.14,26289.0,49.016,49.0442,49.0066,49.0442,26289.0
2016-01-11 15:00:00,52.14,52.21,52.14,52.18,38727.0,49.0442,49.11,49.0442,49.0818,38727.0
2016-01-11 15:05:00,52.18,52.18,52.1,52.11,33086.0,49.0818,49.0818,49.0066,49.016,33086.0
2016-01-11 15:10:00,52.1,52.14,52.08,52.11,42252.0,49.0066,49.0442,48.9877,49.016,42252.0
2016-01-11 15:15:00,52.11,52.16,52.1,52.15,48427.0,49.016,49.063,49.0066,49.0536,48427.0
2016-01-11 15:20:00,52.14,52.27,52.13,52.24,39203.0,49.0442,49.1665,49.0348,49.1382,39203.0
2016-01-11 15:25:00,52.24,52.33,52.23,52.28,52517.0,49.1382,49.2229,49.1288,49.1759,52517.0
2016-01-11 15:30:00,52.29,52.33,52.26,52.3,63168.0,49.1853,49.2229,49.1571,49.1947,63168.0
2016-01-11 15:35:00,52.3,52.36,52.25,52.33,76190.0,49.1947,49.2511,49.1476,49.2229,76190.0
2016-01-11 15:40:00,52.34,52.37,52.28,52.32,104824.0,49.2323,49.2605,49.1759,49.2135,104824.0
2016-01-11 15:45:00,52.32,52.36,52.23,52.27,123834.0,49.2135,49.2511,49.1288,49.1665,123834.0
2016-01-11 15:50:00,52.27,52.33,52.26,52.3,122299.0,49.1665,49.2229,49.1571,49.1947,122299.0
2016-01-11 15:55:00,52.31,52.32,52.23,52.23,221078.0,49.2041,49.2135,49.1288,49.1288,221078.0
2016-01-12 09:30:00,52.51,52.55,52.19,52.3,88798.0,49.3922,49.4298,49.0912,49.1947,88798.0
2016-01-12 09:35:00,52.3,52.35,52.2,52.22,51514.0,49.1947,49.2417,49.1006,49.1194,51514.0
2016-01-12 09:40:00,52.21,52.26,51.96,51.96,43442.0,49.11,49.1571,48.8749,48.8749,43442.0
2016-01-12 09:45:00,51.95,51.95,51.7,51.7,38157.0,48.8655,48.8655,48.6303,48.6303,38157.0
2016-01-12 09:50:00,51.71,51.76,51.52,51.53,27526.0,48.6397,48.6867,48.461,48.4704,27526.0
2016-01-12 09:55:00,51.53,51.65,51.52,51.59,15901.0,48.4704,48.5833,48.461,48.5268,15901.0
2016-01-12 10:00:00,51.57,51.63,51.57,51.62,12863.0,48.508,48.5645,48.508,48.5551,12863.0
2016-01-12 10:05:00,51.61,51.67,51.6,51.66,13571.0,48.5456,48.6021,48.5362,48.5927,13571.0
2016-01-12 10:10:00,51.67,51.77,51.66,51.69,18002.0,48.6021,48.6961,48.5927,48.6209,18002.0
2016-01-12 10:15:00,51.67,51.71,51.59,51.7,20022.0,48.6021,48.6397,48.5268,48.6303,20022.0
2016-01-12 10:20:00,51.7,51.76,51.69,51.74,36423.0,48.6303,48.6867,48.6209,48.6679,36423.0
2016-01-12 10:25:00,51.74,51.79,51.74,51.77,19579.0,48.6679,48.715,48.6679,48.6961,19579.0
2016-01-12 10:30:00,51.78,51.92,51.78,51.9,34047.0,48.7056,48.8372,48.7056,48.8184,34047.0
2016-01-12 10:35:00,51.9,51.91,51.8,51.85,27545.0,48.8184,48.8278,48.7244,48.7714,27545.0
2016-01-12 10:40:00,51.86,51.91,51.85,51.9,20646.0,48.7808,48.8278,48.7714,48.8184,20646.0
2016-01-12 10:45:00,51.9,51.91,51.84,51.87,16392.0,48.8184,48.8278,48.762,48.7902,16392.0
2016-01-12 10:50:00,51.87,52.0,51.86,51.99,19162.0,48.7902,48.9125,48.7808,48.9031,19162.0
2016-01-12 10:55:00,52.0,52.09,52.0,52.09,22021.0,48.9125,48.9971,48.9125,48.9971,22021.0
2016-01-12 11:00:00,52.08,52.08,51.94,51.97,21857.0,48.9877,48.9877,48.8561,48.8843,21857.0
2016-01-12 11:05:00,51.97,52.0,51.91,51.98,17337.0,48.8843,48.9125,48.8278,48.8937,17337.0
2016-01-12 11:10:00,51.99,52.05,51.97,52.03,13227.0,48.9031,48.9595,48.8843,48.9407,13227.0
2016-01-12 11:15:00,52.02,52.16,52.02,52.08,23586.0,48.9313,49.063,48.9313,48.9877,23586.0
2016-01-12 11:20:00,52.09,52.1,51.94,51.95,43231.0,48.9971,49.0066,48.8561,48.8655,43231.0
2016-01-12 11:25:00,51.94,52.01,51.92,52.01,12984.0,48.8561,48.9219,48.8372,48.9219,12984.0
2016-01-12 11:30:00,51.98,51.99,51.93,51.99,7001.0,48.8937,48.9031,48.8466,48.9031,7001.0
2016-01-12 11:35:00,51.98,51.99,51.93,51.97,17792.0,48.8937,48.9031,48.8466,48.8843,17792.0
2016-01-12 11:40:00,51.97,52.02,51.95,51.99,26316.0,48.8843,48.9313,48.8655,48.9031,26316.0
2016-01-12 11:45:00,51.98,52.07,51.97,52.07,25655.0,48.8937,48.9783,48.8843,48.9783,25655.0
2016-01-12 11:50:00,52.05,52.06,52.0,52.0,22334.0,48.9595,48.9689,48.9125,48.9125,22334.0
2016-01-12 11:55:00,52.03,52.04,51.97,51.98,9815.0,48.9407,48.9501,48.8843,48.8937,9815.0
2016-01-12 12:00:00,51.98,52.0,51.96,51.96,11658.0,48.8937,48.9125,48.8749,48.8749,11658.0
2016-01-12 12:05:00,51.96,51.98,51.9,51.93,15659.0,48.8749,48.8937,48.8184,48.8466,15659.0
2016-01-12 12:10:00,51.93,51.99,51.93,51.99,12401.0,48.8466,48.9031,48.8466,48.9031,12401.0
2016-01-12 12:15:00,51.98,51.99,51.91,51.92,13889.0,48.8937,48.9031,48.8278,48.8372,13889.0
2016-01-12 12:20:00,51.92,51.95,51.9,51.9,7681.0,48.8372,48.8655,48.8184,48.8184,7681.0
2016-01-12 12:25:00,51.93,51.96,51.91,51.92,23626.0,48.8466,48.8749,48.8278,48.8372,23626.0
2016-01-12 12:30:00,51.93,51.96,51.87,51.87,18411.0,48.8466,48.8749,48.7902,48.7902,18411.0
2016-01-12 12:35:00,51.87,51.88,51.82,51.82,18779.0,48.7902,48.7996,48.7432,48.7432,18779.0
2016-01-12 12:40:00,51.81,51.84,51.77,51.77,9510.0,48.7338,48.762,48.6961,48.6961,9510.0
2016-01-12 12:45:00,51.77,51.89,51.72,51.89,25562.0,48.6961,48.809,48.6491,48.809,25562.0
2016-01-12 12:50:00,51.88,51.91,51.85,51.89,15009.0,48.7996,48.8278,48.7714,48.809,15009.0
2016-01-12 12:55:00,51.9,51.9,51.87,51.89,14868.0,48.8184,48.8184,48.7902,48.809,14868.0
2016-01-12 13:00:00,51.89,51.99,51.89,51.95,23722.0,48.809,48.9031,48.809,48.8655,23722.0
2016-01-12 13:05:00,51.96,52.0,51.93,51.97,9331.0,48.8749,48.9125,48.8466,48.8843,9331.0
2016-01-12 13:10:00,51.98,52.07,51.97,52.05,32774.0,48.8937,48.9783,48.8843,48.9595,32774.0
2016-01-12 13:15:00,52.03,52.05,52.0,52.05,22764.0,48.9407,48.9595,48.9125,48.9595,22764.0
2016-01-12 13:20:00,52.05,52.06,51.99,51.99,103925.0,48.9595,48.9689,48.9031,48.9031,103925.0
2016-01-12 13:25:00,51.99,52.01,51.97,51.99,23229.0,48.9031,48.9219,48.8843,48.9031,23229.0
2016-01-12 13:30:00,51.98,52.04,51.98,52.0,23256.0,48.8937,48.9501,48.8937,48.9125,23256.0
2016-01-12 13:35:00,52.01,52.09,52.0,52.05,28965.0,48.9219,48.9971,48.9125,48.9595,28965.0
2016-01-12 13:40:00,52.04,52.07,52.01,52.06,12978.0,48.9501,48.9783,48.9219,48.9689,12978.0
2016-01-12 13:45:00,52.07,52.08,52.02,52.03,9044.0,48.9783,48.9877,48.9313,48.9407,9044.0
2016-01-12 13:50:00,52.03,52.09,52.03,52.09,8965.0,48.9407,48.9971,48.9407,48.9971,8965.0
2016-01-12 13:55:00,52.08,52.08,52.03,52.03,17071.0,48.9877,48.9877,48.9407,48.9407,17071.0
2016-01-12 14:00:00,52.03,52.06,51.99,52.0,24347.0,48.9407,48.9689,48.9031,48.9125,24347.0
2016-01-12 14:05:00,52.0,52.05,51.98,51.99,31120.0,48.9125,48.9595,48.8937,48.9031,31120.0
2016-01-12 14:10:00,51.99,52.06,51.98,52.04,31154.0,48.9031,48.9689,48.8937,48.9501,31154.0
2016-01-12 14:15:00,52.03,52.05,51.99,52.02,16574.0,48.9407,48.9595,48.9031,48.9313,16574.0
2016-01-12 14:20:00,52.01,52.1,51.99,52.08,20804.0,48.9219,49.0066,48.9031,48.9877,20804.0
2016-01-12 14:25:00,52.09,52.1,52.03,52.03,47128.0,48.9971,49.0066,48.9407,48.9407,47128.0
2016-01-12 14:30:00,52.02,52.1,52.02,52.1,20801.0,48.9313,49.0066,48.9313,49.0066,20801.0
2016-01-12 14:35:00,52.1,52.2,52.09,52.19,24624.0,49.0066,49.1006,48.9971,49.0912,24624.0
2016-01-12 14:40:00,52.2,52.2,52.12,52.15,28018.0,49.1006,49.1006,49.0254,49.0536,28018.0
2016-01-12 14:45:00,52.15,52.2,52.12,52.17,45942.0,49.0536,49.1006,49.0254,49.0724,45942.0
2016-01-12 14:50:00,52.17,52.26,52.15,52.25,42658.0,49.0724,49.1571,49.0536,49.1476,42658.0
2016-01-12 14:55:00,52.25,52.25,52.21,52.21,17570.0,49.1476,49.1476,49.11,49.11,17570.0
2016-01-12 15:00:00,52.21,52.26,52.16,52.25,99974.0,49.11,49.1571,49.063,49.1476,99974.0
2016-01-12 15:05:00,52.25,52.26,52.19,52.21,31998.0,49.1476,49.1571,49.0912,49.11,31998.0
2016-01-12 15:10:00,52.21,52.28,52.2,52.26,44426.0,49.11,49.1759,49.1006,49.1571,44426.0
2016-01-12 15:15:00,52.27,52.41,52.26,52.41,26531.0,49.1665,49.2981,49.1571,49.2981,26531.0
2016-01-12 15:20:00,52.41,52.43,52.37,52.43,35223.0,49.2981,49.317,49.2605,49.317,35223.0
2016-01-12 15:25:00,52.42,52.52,52.41,52.51,72860.0,49.3076,49.4016,49.2981,49.3922,72860.0
2016-01-12 15:30:00,52.5,52.55,52.48,52.52,104764.0,49.3828,49.4298,49.364,49.4016,104764.0
2016-01-12 15:35:00,52.51,52.54,52.47,52.48,66430.0,49.3922,49.4204,49.3546,49.364,66430.0
2016-01-12 15:40:00,52.48,52.58,52.47,52.57,75674.0,49.364,49.4581,49.3546,49.4486,75674.0
2016-01-12 15:45:00,52.56,52.65,52.56,52.62,133087.0,49.4392,49.5239,49.4392,49.4957,133087.0
2016-01-12 15:50:00,52.63,52.63,52.57,52.59,112222.0,49.5051,49.5051,49.4486,49.4675,112222.0
2016-01-12 15:55:00,52.59,52.61,52.44,52.55,504274.0,49.4675,49.4863,49.3264,49.4298,504274.0
2016-01-13 09:30:00,52.67,52.73,52.59,52.68,253424.0,49.5427,49.5991,49.4675,49.5521,253424.0
2016-01-13 09:35:00,52.67,52.8,52.66,52.77,43809.0,49.5427,49.665,49.5333,49.6368,43809.0
2016-01-13 09:40:00,52.75,52.88,52.69,52.86,41756.0,49.618,49.7402,49.5615,49.7214,41756.0
2016-01-13 09:45:00,52.86,52.91,52.78,52.89,53443.0,49.7214,49.7685,49.6462,49.7496,53443.0
2016-01-13 09:50:00,52.85,52.9,52.79,52.84,34971.0,49.712,49.7591,49.6556,49.7026,34971.0
2016-01-13 09:55:00,52.84,52.85,52.76,52.8,55631.0,49.7026,49.712,49.6274,49.665,55631.0
2016-01-13 10:00:00,52.8,52.81,52.67,52.78,41504.0,49.665,49.6744,49.5427,49.6462,41504.0
2016-01-13 10:05:00,52.79,52.8,52.66,52.68,20752.0,49.6556,49.665,49.5333,49.5521,20752.0
2016-01-13 10:10:00,52.67,52.68,52.58,52.59,25664.0,49.5427,49.5521,49.4581,49.4675,25664.0
2016-01-13 10:15:00,52.59,52.7,52.56,52.7,32726.0,49.4675,49.5709,49.4392,49.5709,32726.0
2016-01-13 10:20:00,52.7,52.8,52.67,52.77,49216.0,49.5709,49.665,49.5427,49.6368,49216.0
2016-01-13 10:25:00,52.76,52.8,52.73,52.8,24387.0,49.6274,49.665,49.5991,49.665,24387.0
2016-01-13 10:30:00,52.78,52.78,52.64,52.68,28340.0,49.6462,49.6462,49.5145,49.5521,28340.0
2016-01-13 10:35:00,52.68,52.73,52.61,52.62,27975.0,49.5521,49.5991,49.4863,49.4957,27975.0
2016-01-13 10:40:00,52.62,52.65,52.58,52.58,24472.0,49.4957,49.5239,49.4581,49.4581,24472.0
2016-01-13 10:45:00,52.57,52.58,52.49,52.5,21774.0,49.4486,49.4581,49.3734,49.3828,21774.0
2016-01-13 10:50:00,52.5,52.51,52.4,52.42,20555.0,49.3828,49.3922,49.2887,49.3076,20555.0
2016-01-13 10:55:00,52.42,52.61,52.4,52.61,26091.0,49.3076,49.4863,49.2887,49.4863,26091.0
2016-01-13 11:00:00,52.62,52.71,52.59,52.71,45849.0,49.4957,49.5803,49.4675,49.5803,45849.0
2016-01-13 11:05:00,52.71,52.9,52.71,52.88,45263.0,49.5803,49.7591,49.5803,49.7402,45263.0
2016-01-13 11:10:00,52.9,52.97,52.89,52.94,27878.0,49.7591,49.8249,49.7496,49.7967,27878.0
2016-01-13 11:15:00,52.95,52.95,52.87,52.88,18982.0,49.8061,49.8061,49.7308,49.7402,18982.0
2016-01-13 11:20:00,52.88,52.88,52.79,52.85,16592.0,49.7402,49.7402,49.6556,49.712,16592.0
2016-01-13 11:25:00,52.86,52.91,52.82,52.91,17059.0,49.7214,49.7685,49.6838,49.7685,17059.0
2016-01-13 11:30:00,52.91,52.96,52.88,52.94,20197.0,49.7685,49.8155,49.7402,49.7967,20197.0
2016-01-13 11:35:00,52.94,52.96,52.83,52.83,14734.0,49.7967,49.8155,49.6932,49.6932,14734.0
2016-01-13 11:40:00,52.83,52.84,52.78,52.83,12316.0,49.6932,49.7026,49.6462,49.6932,12316.0
2016-01-13 11:45:00,52.82,52.84,52.79,52.8,13929.0,49.6838,49.7026,49.6556,49.665,13929.0
2016-01-13 11:50:00,52.8,52.86,52.79,52.86,21099.0,49.665,49.7214,49.6556,49.7214,21099.0
2016-01-13 11:55:00,52.86,52.87,52.84,52.87,16445.0,49.7214,49.7308,49.7026,49.7308,16445.0
2016-01-13 12:00:00,52.86,52.94,52.86,52.93,21002.0,49.7214,49.7967,49.7214,49.7873,21002.0
2016-01-13 12:05:00,52.94,52.95,52.83,52.88,14299.0,49.7967,49.8061,49.6932,49.7402,14299.0
2016-01-13 12:10:00,52.87,52.87,52.78,52.8,10339.0,49.7308,49.7308,49.6462,49.665,10339.0
2016-01-13 12:15:00,52.79,52.82,52.76,52.77,19760.0,49.6556,49.6838,49.6274,49.6368,19760.0
2016-01-13 12:20:00,52.76,52.87,52.76,52.87,30789.0,49.6274,49.7308,49.6274,49.7308,30789.0
2016-01-13 12:25:00,52.88,52.89,52.84,52.89,8073.0,49.7402,49.7496,49.7026,49.7496,8073.0
2016-01-13 12:30:00,52.88,52.89,52.83,52.84,13955.0,49.7402,49.7496,49.6932,49.7026,13955.0
2016-01-13 12:35:00,52.83,52.83,52.79,52.82,16272.0,49.6932,49.6932,49.6556,49.6838,16272.0
2016-01-13 12:40:00,52.81,52.82,52.77,52.77,8666.0,49.6744,49.6838,49.6368,49.6368,8666.0
2016-01-13 12:45:00,52.77,52.79,52.74,52.75,9730.0,49.6368,49.6556,49.6086,49.618,9730.0
2016-01-13 12:50:00,52.75,52.77,52.72,52.77,12861.0,49.618,49.6368,49.5897,49.6368,12861.0
2016-01-13 12:55:00,52.76,52.8,52.73,52.74,18062.0,49.6274,49.665,49.5991,49.6086,18062.0
2016-01-13 13:00:00,52.73,52.75,52.7,52.72,20474.0,49.5991,49.618,49.5709,49.5897,20474.0
2016-01-13 13:05:00,52.72,52.77,52.7,52.76,29201.0,49.5897,49.6368,49.5709,49.6274,29201.0
2016-01-13 13:10:00,52.76,52.78,52.74,52.76,15331.0,49.6274,49.6462,49.6086,49.6274,15331.0
2016-01-13 13:15:00,52.77,52.8,52.75,52.76,23708.0,49.6368,49.665,49.618,49.6274,23708.0
2016-01-13 13:20:00,52.75,52.76,52.7,52.7,18803.0,49.618,49.6274,49.5709,49.5709,18803.0
2016-01-13 13:25:00,52.69,52.7,52.64,52.66,14607.0,49.5615,49.5709,49.5145,49.5333,14607.0
2016-01-13 13:30:00,52.66,52.69,52.65,52.69,15562.0,49.5333,49.5615,49.5239,49.5615,15562.0
2016-01-13 13:35:00,52.69,52.72,52.66,52.67,25708.0,49.5615,49.5897,49.5333,49.5427,25708.0
2016-01-13 13:40:00,52.67,52.7,52.64,52.64,23582.0,49.5427,49.5709,49.5145,49.5145,23582.0
2016-01-13 13:45:00,52.64,52.67,52.59,52.6,21627.0,49.5145,49.5427,49.4675,49.4769,21627.0
2016-01-13 13:50:00,52.61,52.62,52.58,52.59,23270.0,49.4863,49.4957,49.4581,49.4675,23270.0
2016-01-13 13:55:00,52.59,52.6,52.56,52.57,31368.0,49.4675,49.4769,49.4392,49.4486,31368.0
2016-01-13 14:00:00,52.57,52.64,52.56,52.56,145615.0,49.4486,49.5145,49.4392,49.4392,145615.0
2016-01-13 14:05:00,52.57,52.63,52.55,52.63,26129.0,49.4486,49.5051,49.4298,49.5051,26129.0
2016-01-13 14:10:00,52.63,52.7,52.62,52.66,19431.0,49.5051,49.5709,49.4957,49.5333,19431.0
2016-01-13 14:15:00,52.66,52.73,52.63,52.73,43731.0,49.5333,49.5991,49.5051,49.5991,43731.0
2016-01-13 14:20:00,52.72,52.75,52.68,52.7,32186.0,49.5897,49.618,49.5521,49.5709,32186.0
2016-01-13 14:25:00,52.71,52.71,52.64,52.68,35587.0,49.5803,49.5803,49.5145,49.5521,35587.0
2016-01-13 14:30:00,52.68,52.7,52.46,52.47,25950.0,49.5521,49.5709,49.3452,49.3546,25950.0
2016-01-13 14:35:00,52.46,52.54,52.44,52.49,24272.0,49.3452,49.4204,49.3264,49.3734,24272.0
2016-01-13 14:40:00,52.48,52.48,52.31,52.32,23796.0,49.364,49.364,49.2041,49.2135,23796.0
2016-01-13 14:45:00,52.32,52.46,52.32,52.44,43682.0,49.2135,49.3452,49.2135,49.3264,43682.0
2016-01-13 14:50:00,52.45,52.49,52.34,52.36,33288.0,49.3358,49.3734,49.2323,49.2511,33288.0
2016-01-13 14:55:00,52.35,52.37,52.22,52.25,17891.0,49.2417,49.2605,49.1194,49.1476,17891.0
2016-01-13 15:00:00,52.26,52.31,52.2,52.3,46817.0,49.1571,49.2041,49.1006,49.1947,46817.0
2016-01-13 15:05:00,52.3,52.36,52.27,52.27,30119.0,49.1947,49.2511,49.1665,49.1665,30119.0
2016-01-13 15:10:00,52.28,52.32,52.23,52.29,22582.0,49.1759,49.2135,49.1288,49.1853,22582.0
2016-01-13 15:15:00,52.27,52.43,52.27,52.39,21750.0,49.1665,49.317,49.1665,49.2793,21750.0
2016-01-13 15:20:00,52.39,52.39,52.3,52.35,19827.0,49.2793,49.2793,49.1947,49.2417,19827.0
2016-01-13 15:25:00,52.34,52.43,52.31,52.32,31592.0,49.2323,49.317,49.2041,49.2135,31592.0
2016-01-13 15:30:00,52.32,52.39,52.3,52.37,24985.0,49.2135,49.2793,49.1947,49.2605,24985.0
2016-01-13 15:35:00,52.36,52.37,52.27,52.34,41262.0,49.2511,49.2605,49.1665,49.2323,41262.0
2016-01-13 15:40:00,52.34,52.42,52.3,52.3,30709.0,49.2323,49.3076,49.1947,49.1947,30709.0
2016-01-13 15:45:00,52.29,52.33,52.24,52.25,42373.0,49.1853,49.2229,49.1382,49.1476,42373.0
2016-01-13 15:50:00,52.25,52.35,52.23,52.33,63825.0,49.1476,49.2417,49.1288,49.2229,63825.0
2016-01-13 15:55:00,52.34,52.38,52.24,52.29,104916.0,49.2323,49.2699,49.1382,49.1853,104916.0
2016-01-14 09:30:00,52.49,52.69,52.28,52.54,41671.0,49.3734,49.5615,49.1759,49.4204,41671.0
2016-01-14 09:35:00,52.55,53.05,52.52,53.02,53844.0,49.4298,49.9001,49.4016,49.8719,53844.0
2016-01-14 09:40:00,53.0,53.01,52.76,52.76,61623.0,49.8531,49.8625,49.6274,49.6274,61623.0
2016-01-14 09:45:00,52.79,52.85,52.74,52.78,20072.0,49.6556,49.712,49.6086,49.6462,20072.0
2016-01-14 09:50:00,52.79,53.05,52.73,53.05,27015.0,49.6556,49.9001,49.5991,49.9001,27015.0
2016-01-14 09:55:00,53.06,53.18,53.04,53.16,58363.0,49.9096,50.0224,49.8907,50.0036,58363.0
2016-01-14 10:00:00,53.17,53.21,53.14,53.2,50378.0,50.013,50.0506,49.9848,50.0412,50378.0
2016-01-14 10:05:00,53.19,53.26,53.15,53.17,28690.0,50.0318,50.0977,49.9942,50.013,28690.0
2016-01-14 10:10:00,53.16,53.19,52.78,52.78,50396.0,50.0036,50.0318,49.6462,49.6462,50396.0
2016-01-14 10:15:00,52.76,52.8,52.47,52.49,28805.0,49.6274,49.665,49.3546,49.3734,28805.0
2016-01-14 10:20:00,52.47,52.52,52.43,52.49,110901.0,49.3546,49.4016,49.317,49.3734,110901.0
2016-01-14 10:25:00,52.5,52.51,52.29,52.35,76800.0,49.3828,49.3922,49.1853,49.2417,76800.0
2016-01-14 10:30:00,52.37,52.63,52.34,52.61,32501.0,49.2605,49.5051,49.2323,49.4863,32501.0
2016-01-14 10:35:00,52.62,52.7,52.62,52.64,20437.0,49.4957,49.5709,49.4957,49.5145,20437.0
2016-01-14 10:40:00,52.65,52.87,52.64,52.87,23277.0,49.5239,49.7308,49.5145,49.7308,23277.0
2016-01-14 10:45:00,52.85,52.88,52.81,52.86,27607.0,49.712,49.7402,49.6744,49.7214,27607.0
2016-01-14 10:50:00,52.85,52.86,52.81,52.84,38085.0,49.712,49.7214,49.6744,49.7026,38085.0
2016-01-14 10:55:00,52.85,53.1,52.84,53.1,19008.0,49.712,49.9472,49.7026,49.9472,19008.0
2016-01-14 11:00:00,53.11,53.16,53.06,53.15,21031.0,49.9566,50.0036,49.9096,49.9942,21031.0
2016-01-14 11:05:00,53.14,53.27,53.14,53.27,20695.0,49.9848,50.1071,49.9848,50.1071,20695.0
2016-01-14 11:10:00,53.26,53.4,53.25,53.37,18440.0,50.0977,50.2294,50.0883,50.2011,18440.0
2016-01-14 11:15:00,53.35,53.39,53.33,53.34,20277.0,50.1823,50.22,50.1635,50.1729,20277.0
2016-01-14 11:20:00,53.36,53.37,53.3,53.32,16018.0,50.1917,50.2011,50.1353,50.1541,16018.0
2016-01-14 11:25:00,53.32,53.33,53.18,53.19,25578.0,50.1541,50.1635,50.0224,50.0318,25578.0
2016-01-14 11:30:00,53.19,53.2,53.01,53.02,39172.0,50.0318,50.0412,49.8625,49.8719,39172.0
2016-01-14 11:35:00,53.02,53.04,52.96,52.98,13882.0,49.8719,49.8907,49.8155,49.8343,13882.0
2016-01-14 11:40:00,52.98,53.03,52.94,53.0,20083.0,49.8343,49.8813,49.7967,49.8531,20083.0
2016-01-14 11:45:00,53.01,53.09,53.01,53.05,15335.0,49.8625,49.9378,49.8625,49.9001,15335.0
2016-01-14 11:50:00,53.05,53.1,53.02,53.09,24576.0,49.9001,49.9472,49.8719,49.9378,24576.0
2016-01-14 11:55:00,53.09,53.14,53.09,53.1,24957.0,49.9378,49.9848,49.9378,49.9472,24957.0
2016-01-14 12:00:00,53.11,53.18,53.1,53.13,14508.0,49.9566,50.0224,49.9472,49.9754,14508.0
2016-01-14 12:05:00,53.13,53.17,53.09,53.13,13559.0,49.9754,50.013,49.9378,49.9754,13559.0
2016-01-14 12:10:00,53.12,53.12,53.03,53.06,20473.0,49.966,49.966,49.8813,49.9096,20473.0
2016-01-14 12:15:00,53.06,53.06,53.02,53.04,26102.0,49.9096,49.9096,49.8719,49.8907,26102.0
2016-01-14 12:20:00,53.04,53.1,53.02,53.1,43121.0,49.8907,49.9472,49.8719,49.9472,43121.0
2016-01-14 12:25:00,53.1,53.12,53.06,53.09,14578.0,49.9472,49.966,49.9096,49.9378,14578.0
2016-01-14 12:30:00,53.08,53.18,53.08,53.17,17183.0,49.9284,50.0224,49.9284,50.013,17183.0
2016-01-14 12:35:00,53.17,53.21,53.17,53.2,9359.0,50.013,50.0506,50.013,50.0412,9359.0
2016-01-14 12:40:00,53.2,53.24,53.18,53.21,22753.0,50.0412,50.0789,50.0224,50.0506,22753.0
2016-01-14 12:45:00,53.21,53.3,53.17,53.25,30334.0,50.0506,50.1353,50.013,50.0883,30334.0
2016-01-14 12:50:00,53.26,53.3,53.16,53.3,20455.0,50.0977,50.1353,50.0036,50.1353,20455.0
2016-01-14 12:55:00,53.29,53.31,53.25,53.26,12749.0,50.1259,50.1447,50.0883,50.0977,12749.0
2016-01-14 13:00:00,53.25,53.28,53.18,53.22,22454.0,50.0883,50.1165,50.0224,50.0601,22454.0
2016-01-14 13:05:00,53.22,53.28,53.22,53.25,19363.0,50.0601,50.1165,50.0601,50.0883,19363.0
2016-01-14 13:10:00,53.26,53.29,53.24,53.26,15860.0,50.0977,50.1259,50.0789,50.0977,15860.0
2016-01-14 13:15:00,53.26,53.27,53.2,53.2,15078.0,50.0977,50.1071,50.0412,50.0412,15078.0
2016-01-14 13:20:00,53.2,53.25,53.19,53.25,14289.0,50.0412,50.0883,50.0318,50.0883,14289.0
2016-01-14 13:25:00,53.26,53.33,53.25,53.32,19956.0,50.0977,50.1635,50.0883,50.1541,19956.0
2016-01-14 13:30:00,53.32,53.32,53.16,53.27,122574.0,50.1541,50.1541,50.0036,50.1071,122574.0
2016-01-14 13:35:00,53.26,53.27,53.2,53.2,18675.0,50.0977,50.1071,50.0412,50.0412,18675.0
2016-01-14 13:40:00,53.2,53.24,53.19,53.22,19156.0,50.0412,50.0789,50.0318,50.0601,19156.0
2016-01-14 13:45:00,53.23,53.24,53.15,53.16,95267.0,50.0695,50.0789,49.9942,50.0036,95267.0
2016-01-14 13:50:00,53.16,53.16,53.09,53.12,23228.0,50.0036,50.0036,49.9378,49.966,23228.0
2016-01-14 13:55:00,53.11,53.11,53.06,53.07,13716.0,49.9566,49.9566,49.9096,49.919,13716.0
2016-01-14 14:00:00,53.07,53.08,52.95,52.96,28309.0,49.919,49.9284,49.8061,49.8155,28309.0
2016-01-14 14:05:00,52.96,53.0,52.94,52.96,23328.0,49.8155,49.8531,49.7967,49.8155,23328.0
2016-01-14 14:10:00,52.96,52.98,52.93,52.96,21682.0,49.8155,49.8343,49.7873,49.8155,21682.0
2016-01-14 14:15:00,52.96,53.01,52.87,52.9,24305.0,49.8155,49.8625,49.7308,49.7591,24305.0
2016-01-14 14:20:00,52.88,52.97,52.87,52.96,27454.0,49.7402,49.8249,49.7308,49.8155,27454.0
2016-01-14 14:25:00,52.95,53.05,52.93,53.05,16496.0,49.8061,49.9001,49.7873,49.9001,16496.0
2016-01-14 14:30:00,53.04,53.12,53.03,53.12,17595.0,49.8907,49.966,49.8813,49.966,17595.0
2016-01-14 14:35:00,53.11,53.11,53.03,53.06,24271.0,49.9566,49.9566,49.8813,49.9096,24271.0
2016-01-14 14:40:00,53.07,53.14,53.07,53.1,12656.0,49.919,49.9848,49.919,49.9472,12656.0
2016-01-14 14:45:00,53.1,53.24,53.1,53.21,51325.0,49.9472,50.0789,49.9472,50.0506,51325.0
2016-01-14 14:50:00,53.2,53.25,53.19,53.23,21915.0,50.0412,50.0883,50.0318,50.0695,21915.0
2016-01-14 14:55:00,53.22,53.28,53.21,53.28,23366.0,50.0601,50.1165,50.0506,50.1165,23366.0
2016-01-14 15:00:00,53.28,53.29,53.23,53.26,19376.0,50.1165,50.1259,50.0695,50.0977,19376.0
2016-01-14 15:05:00,53.26,53.34,53.24,53.33,21483.0,50.0977,50.1729,50.0789,50.1635,21483.0
2016-01-14 15:10:00,53.35,53.42,53.34,53.42,21358.0,50.1823,50.2482,50.1729,50.2482,21358.0
2016-01-14 15:15:00,53.42,53.49,53.42,53.47,46050.0,50.2482,50.314,50.2482,50.2952,46050.0
2016-01-14 15:20:00,53.49,53.59,53.45,53.59,36429.0,50.314,50.4081,50.2764,50.4081,36429.0
2016-01-14 15:25:00,53.6,53.65,53.57,53.65,59448.0,50.4175,50.4645,50.3893,50.4645,59448.0
2016-01-14 15:30:00,53.64,53.65,53.57,53.59,98704.0,50.4551,50.4645,50.3893,50.4081,98704.0
2016-01-14 15:35:00,53.59,53.67,53.56,53.58,123302.0,50.4081,50.4833,50.3799,50.3987,123302.0
2016-01-14 15:40:00,53.58,53.68,53.55,53.67,62014.0,50.3987,50.4927,50.3705,50.4833,62014.0
2016-01-14 15:45:00,53.67,53.68,53.47,53.49,78689.0,50.4833,50.4927,50.2952,50.314,78689.0
2016-01-14 15:50:00,53.5,53.54,53.34,53.36,71125.0,50.3234,50.3611,50.1729,50.1917,71125.0
2016-01-14 15:55:00,53.37,53.44,53.35,53.39,189185.0,50.2011,50.267,50.1823,50.22,189185.0
2016-01-15 09:30:00,52.36,53.2,52.36,53.09,224444.0,49.2511,50.0412,49.2511,49.9378,224444.0
2016-01-15 09:35:00,53.13,53.17,52.5,52.72,24333.0,49.9754,50.013,49.3828,49.5897,24333.0
2016-01-15 09:40:00,52.75,52.93,52.74,52.83,21009.0,49.618,49.7873,49.6086,49.6932,21009.0
2016-01-15 09:45:00,52.82,52.83,52.6,52.64,20617.0,49.6838,49.6932,49.4769,49.5145,20617.0
2016-01-15 09:50:00,52.64,52.82,52.62,52.79,20081.0,49.5145,49.6838,49.4957,49.6556,20081.0
2016-01-15 09:55:00,52.78,52.84,52.73,52.83,22591.0,49.6462,49.7026,49.5991,49.6932,22591.0
2016-01-15 10:00:00,52.81,52.91,52.64,52.65,39329.0,49.6744,49.7685,49.5145,49.5239,39329.0
2016-01-15 10:05:00,52.66,52.73,52.56,52.72,40696.0,49.5333,49.5991,49.4392,49.5897,40696.0
2016-01-15 10:10:00,52.73,52.93,52.7,52.92,29912.0,49.5991,49.7873,49.5709,49.7779,29912.0
2016-01-15 10:15:00,52.93,52.97,52.87,52.97,35721.0,49.7873,49.8249,49.7308,49.8249,35721.0
2016-01-15 10:20:00,52.97,53.06,52.92,53.02,29990.0,49.8249,49.9096,49.7779,49.8719,29990.0
2016-01-15 10:25:00,53.02,53.08,53.0,53.04,23318.0,49.8719,49.9284,49.8531,49.8907,23318.0
2016-01-15 10:30:00,53.03,53.05,52.97,52.98,50035.0,49.8813,49.9001,49.8249,49.8343,50035.0
2016-01-15 10:35:00,52.97,52.99,52.86,52.99,24926.0,49.8249,49.8437,49.7214,49.8437,24926.0
2016-01-15 10:40:00,53.01,53.02,52.89,52.91,31595.0,49.8625,49.8719,49.7496,49.7685,31595.0
2016-01-15 10:45:00,52.92,52.94,52.87,52.87,15933.0,49.7779,49.7967,49.7308,49.7308,15933.0
2016-01-15 10:50:00,52.87,52.88,52.77,52.81,63504.0,49.7308,49.7402,49.6368,49.6744,63504.0
2016-01-15 10:55:00,52.82,52.84,52.72,52.79,21937.0,49.6838,49.7026,49.5897,49.6556,21937.0
2016-01-15 11:00:00,52.78,52.8,52.7,52.71,14764.0,49.6462,49.665,49.5709,49.5803,14764.0
2016-01-15 11:05:00,52.7,52.85,52.7,52.81,33082.0,49.5709,49.712,49.5709,49.6744,33082.0
2016-01-15 11:10:00,52.82,52.83,52.72,52.82,16543.0,49.6838,49.6932,49.5897,49.6838,16543.0
2016-01-15 11:15:00,52.81,52.81,52.71,52.73,15133.0,49.6744,49.6744,49.5803,49.5991,15133.0
2016-01-15 11:20:00,52.73,52.8,52.72,52.78,18949.0,49.5991,49.665,49.5897,49.6462,18949.0
2016-01-15 11:25:00,52.8,52.88,52.79,52.88,27142.0,49.665,49.7402,49.6556,49.7402,27142.0
2016-01-15 11:30:00,52.89,52.93,52.87,52.92,35764.0,49.7496,49.7873,49.7308,49.7779,35764.0
2016-01-15 11:35:00,52.91,52.92,52.8,52.8,23985.0,49.7685,49.7779,49.665,49.665,23985.0
2016-01-15 11:40:00,52.8,52.83,52.77,52.82,15797.0,49.665,49.6932,49.6368,49.6838,15797.0
2016-01-15 11:45:00,52.81,52.91,52.81,52.9,21170.0,49.6744,49.7685,49.6744,49.7591,21170.0
2016-01-15 11:50:00,52.89,52.92,52.85,52.87,20896.0,49.7496,49.7779,49.712,49.7308,20896.0
2016-01-15 11:55:00,52.86,52.93,52.83,52.87,29921.0,49.7214,49.7873,49.6932,49.7308,29921.0
2016-01-15 12:00:00,52.87,52.9,52.77,52.77,35479.0,49.7308,49.7591,49.6368,49.6368,35479.0
2016-01-15 12:05:00,52.76,52.77,52.63,52.68,36375.0,49.6274,49.6368,49.5051,49.5521,36375.0
2016-01-15 12:10:00,52.67,52.72,52.65,52.69,28753.0,49.5427,49.5897,49.5239,49.5615,28753.0
2016-01-15 12:15:00,52.68,52.7,52.58,52.59,24228.0,49.5521,49.5709,49.4581,49.4675,24228.0
2016-01-15 12:20:00,52.6,52.64,52.55,52.55,17616.0,49.4769,49.5145,49.4298,49.4298,17616.0
2016-01-15 12:25:00,52.55,52.55,52.49,52.51,27362.0,49.4298,49.4298,49.3734,49.3922,27362.0
2016-01-15 12:30:00,52.52,52.54,52.45,52.48,27120.0,49.4016,49.4204,49.3358,49.364,27120.0
2016-01-15 12:35:00,52.48,52.5,52.41,52.42,25137.0,49.364,49.3828,49.2981,49.3076,25137.0
2016-01-15 12:40:00,52.41,52.45,52.37,52.43,10377.0,49.2981,49.3358,49.2605,49.317,10377.0
2016-01-15 12:45:00,52.43,52.48,52.41,52.43,26452.0,49.317,49.364,49.2981,49.317,26452.0
2016-01-15 12:50:00,52.44,52.46,52.4,52.43,44291.0,49.3264,49.3452,49.2887,49.317,44291.0
2016-01-15 12:55:00,52.43,52.45,52.38,52.41,42711.0,49.317,49.3358,49.2699,49.2981,42711.0
2016-01-15 13:00:00,52.41,52.6,52.4,52.59,42788.0,49.2981,49.4769,49.2887,49.4675,42788.0
2016-01-15 13:05:00,52.58,52.63,52.56,52.58,26214.0,49.4581,49.5051,49.4392,49.4581,26214.0
2016-01-15 13:10:00,52.58,52.59,52.53,52.53,29664.0,49.4581,49.4675,49.411,49.411,29664.0
2016-01-15 13:15:00,52.53,52.61,52.51,52.61,33465.0,49.411,49.4863,49.3922,49.4863,33465.0
2016-01-15 13:20:00,52.61,52.66,52.46,52.46,51250.0,49.4863,49.5333,49.3452,49.3452,51250.0
2016-01-15 13:25:00,52.47,52.47,52.33,52.33,50084.0,49.3546,49.3546,49.2229,49.2229,50084.0
2016-01-15 13:30:00,52.33,52.36,52.29,52.31,34939.0,49.2229,49.2511,49.1853,49.2041,34939.0
2016-01-15 13:35:00,52.31,52.34,52.27,52.28,30701.0,49.2041,49.2323,49.1665,49.1759,30701.0
2016-01-15 13:40:00,52.26,52.27,52.19,52.22,40021.0,49.1571,49.1665,49.0912,49.1194,40021.0
2016-01-15 13:45:00,52.21,52.24,52.15,52.17,39138.0,49.11,49.1382,49.0536,49.0724,39138.0
2016-01-15 13:50:00,52.17,52.18,52.09,52.09,35510.0,49.0724,49.0818,48.9971,48.9971,35510.0
2016-01-15 13:55:00,52.09,52.11,52.05,52.1,46120.0,48.9971,49.016,48.9595,49.0066,46120.0
2016-01-15 14:00:00,52.09,52.11,51.98,51.98,94105.0,48.9971,49.016,48.8937,48.8937,94105.0
2016-01-15 14:05:00,52.0,52.01,51.88,51.93,87658.0,48.9125,48.9219,48.7996,48.8466,87658.0
2016-01-15 14:10:00,51.93,52.07,51.91,52.06,151821.0,48.8466,48.9783,48.8278,48.9689,151821.0
2016-01-15 14:15:00,52.06,52.16,52.05,52.15,92990.0,48.9689,49.063,48.9595,49.0536,92990.0
2016-01-15 14:20:00,52.15,52.22,52.15,52.21,24564.0,49.0536,49.1194,49.0536,49.11,24564.0
2016-01-15 14:25:00,52.21,52.23,52.16,52.16,23271.0,49.11,49.1288,49.063,49.063,23271.0
2016-01-15 14:30:00,52.16,52.21,52.14,52.19,45640.0,49.063,49.11,49.0442,49.0912,45640.0
2016-01-15 14:35:00,52.19,52.2,52.11,52.2,35971.0,49.0912,49.1006,49.016,49.1006,35971.0
2016-01-15 14:40:00,52.21,52.31,52.21,52.3,29830.0,49.11,49.2041,49.11,49.1947,29830.0
2016-01-15 14:45:00,52.3,52.38,52.27,52.35,25127.0,49.1947,49.2699,49.1665,49.2417,25127.0
2016-01-15 14:50:00,52.36,52.4,52.32,52.39,53879.0,49.2511,49.2887,49.2135,49.2793,53879.0
2016-01-15 14:55:00,52.4,52.47,52.39,52.47,52210.0,49.2887,49.3546,49.2793,49.3546,52210.0
2016-01-15 15:00:00,52.46,52.48,52.37,52.47,55271.0,49.3452,49.364,49.2605,49.3546,55271.0
2016-01-15 15:05:00,52.47,52.56,52.47,52.53,42199.0,49.3546,49.4392,49.3546,49.411,42199.0
2016-01-15 15:10:00,52.52,52.6,52.49,52.59,47291.0,49.4016,49.4769,49.3734,49.4675,47291.0
2016-01-15 15:15:00,52.61,52.61,52.4,52.42,30656.0,49.4863,49.4863,49.2887,49.3076,30656.0
2016-01-15 15:20:00,52.4,52.51,52.37,52.51,31650.0,49.2887,49.3922,49.2605,49.3922,31650.0
2016-01-15 15:25:00,52.51,52.6,52.51,52.55,31856.0,49.3922,49.4769,49.3922,49.4298,31856.0
2016-01-15 15:30:00,52.54,52.56,52.42,52.53,55061.0,49.4204,49.4392,49.3076,49.411,55061.0
2016-01-15 15:35:00,52.53,52.58,52.47,52.47,58063.0,49.411,49.4581,49.3546,49.3546,58063.0
2016-01-15 15:40:00,52.47,52.54,52.42,52.53,66108.0,49.3546,49.4204,49.3076,49.411,66108.0
2016-01-15 15:45:00,52.54,52.6,52.53,52.57,71406.0,49.4204,49.4769,49.411,49.4486,71406.0
2016-01-15 15:50:00,52.57,52.58,52.53,52.55,102342.0,49.4486,49.4581,49.411,49.4298,102342.0
2016-01-15 15:55:00,52.53,52.54,52.42,52.47,257026.0,49.411,49.4204,49.3076,49.3546,257026.0
2016-01-19 09:30:00,52.71,52.78,52.51,52.7,37616.0,49.5803,49.6462,49.3922,49.5709,37616.0
2016-01-19 09:35:00,52.74,53.37,52.71,53.02,30327.0,49.6086,50.2011,49.5803,49.8719,30327.0
2016-01-19 09:40:00,53.06,53.14,52.9,52.97,39583.0,49.9096,49.9848,49.7591,49.8249,39583.0
2016-01-19 09:45:00,52.95,53.07,52.84,53.05,34927.0,49.8061,49.919,49.7026,49.9001,34927.0
2016-01-19 09:50:00,53.03,53.2,53.0,53.18,22279.0,49.8813,50.0412,49.8531,50.0224,22279.0
2016-01-19 09:55:00,53.17,53.25,53.16,53.17,18321.0,50.013,50.0883,50.0036,50.013,18321.0
2016-01-19 10:00:00,53.16,53.2,52.99,53.05,67947.0,50.0036,50.0412,49.8437,49.9001,67947.0
2016-01-19 10:05:00,53.06,53.11,52.96,53.11,35967.0,49.9096,49.9566,49.8155,49.9566,35967.0
2016-01-19 10:10:00,53.1,53.16,53.08,53.12,36637.0,49.9472,50.0036,49.9284,49.966,36637.0
2016-01-19 10:15:00,53.12,53.14,52.94,52.98,48004.0,49.966,49.9848,49.7967,49.8343,48004.0
2016-01-19 10:20:00,52.98,53.07,52.92,53.03,51775.0,49.8343,49.919,49.7779,49.8813,51775.0
2016-01-19 10:25:00,53.04,53.05,52.95,53.04,40353.0,49.8907,49.9001,49.8061,49.8907,40353.0
2016-01-19 10:30:00,53.03,53.04,52.84,52.84,43200.0,49.8813,49.8907,49.7026,49.7026,43200.0
2016-01-19 10:35:00,52.85,52.88,52.78,52.86,31333.0,49.712,49.7402,49.6462,49.7214,31333.0
2016-01-19 10:40:00,52.85,52.98,52.85,52.95,10403.0,49.712,49.8343,49.712,49.8061,10403.0
2016-01-19 10:45:00,52.94,53.02,52.92,52.95,13866.0,49.7967,49.8719,49.7779,49.8061,13866.0
2016-01-19 10:50:00,52.96,52.97,52.82,52.85,13559.0,49.8155,49.8249,49.6838,49.712,13559.0
2016-01-19 10:55:00,52.84,52.98,52.83,52.92,11636.0,49.7026,49.8343,49.6932,49.7779,11636.0
2016-01-19 11:00:00,52.92,53.04,52.92,52.99,10391.0,49.7779,49.8907,49.7779,49.8437,10391.0
2016-01-19 11:05:00,52.98,53.07,52.98,53.07,10233.0,49.8343,49.919,49.8343,49.919,10233.0
2016-01-19 11:10:00,53.06,53.06,52.96,52.96,11315.0,49.9096,49.9096,49.8155,49.8155,11315.0
2016-01-19 11:15:00,52.96,53.07,52.96,53.04,11066.0,49.8155,49.919,49.8155,49.8907,11066.0
2016-01-19 11:20:00,53.05,53.07,52.88,52.9,16083.0,49.9001,49.919,49.7402,49.7591,16083.0
2016-01-19 11:25:00,52.91,53.01,52.9,53.0,24040.0,49.7685,49.8625,49.7591,49.8531,24040.0
2016-01-19 11:30:00,53.01,53.14,53.0,53.08,17663.0,49.8625,49.9848,49.8531,49.9284,17663.0
2016-01-19 11:35:00,53.08,53.17,53.08,53.17,9729.0,49.9284,50.013,49.9284,50.013,9729.0
2016-01-19 11:40:00,53.17,53.2,53.07,53.08,13247.0,50.013,50.0412,49.919,49.9284,13247.0
2016-01-19 11:45:00,53.09,53.12,53.05,53.06,7617.0,49.9378,49.966,49.9001,49.9096,7617.0
2016-01-19 11:50:00,53.04,53.13,53.04,53.08,12098.0,49.8907,49.9754,49.8907,49.9284,12098.0
2016-01-19 11:55:00,53.09,53.14,53.06,53.11,10037.0,49.9378,49.9848,49.9096,49.9566,10037.0
2016-01-19 12:00:00,53.1,53.11,53.0,53.03,8424.0,49.9472,49.9566,49.8531,49.8813,8424.0
2016-01-19 12:05:00,53.02,53.05,52.95,52.95,11718.0,49.8719,49.9001,49.8061,49.8061,11718.0
2016-01-19 12:10:00,52.96,52.98,52.95,52.96,9063.0,49.8155,49.8343,49.8061,49.8155,9063.0
2016-01-19 12:15:00,52.96,52.96,52.86,52.87,18871.0,49.8155,49.8155,49.7214,49.7308,18871.0
2016-01-19 12:20:00,52.86,52.89,52.79,52.8,70293.0,49.7214,49.7496,49.6556,49.665,70293.0
2016-01-19 12:25:00,52.8,52.8,52.69,52.71,98387.0,49.665,49.665,49.5615,49.5803,98387.0
2016-01-19 12:30:00,52.7,52.74,52.68,52.73,48843.0,49.5709,49.6086,49.5521,49.5991,48843.0
2016-01-19 12:35:00,52.72,52.74,52.69,52.72,76381.0,49.5897,49.6086,49.5615,49.5897,76381.0
2016-01-19 12:40:00,52.72,52.72,52.63,52.63,39795.0,49.5897,49.5897,49.5051,49.5051,39795.0
2016-01-19 12:45:00,52.63,52.68,52.62,52.67,46214.0,49.5051,49.5521,49.4957,49.5427,46214.0
2016-01-19 12:50:00,52.67,52.69,52.64,52.64,24705.0,49.5427,49.5615,49.5145,49.5145,24705.0
2016-01-19 12:55:00,52.65,52.66,52.56,52.59,66096.0,49.5239,49.5333,49.4392,49.4675,66096.0
2016-01-19 13:00:00,52.59,52.6,52.56,52.57,50080.0,49.4675,49.4769,49.4392,49.4486,50080.0
2016-01-19 13:05:00,52.57,52.58,52.51,52.53,88246.0,49.4486,49.4581,49.3922,49.411,88246.0
2016-01-19 13:10:00,52.53,52.54,52.46,52.47,70367.0,49.411,49.4204,49.3452,49.3546,70367.0
2016-01-19 13:15:00,52.47,52.54,52.45,52.53,39433.0,49.3546,49.4204,49.3358,49.411,39433.0
2016-01-19 13:20:00,52.53,52.56,52.51,52.51,43129.0,49.411,49.4392,49.3922,49.3922,43129.0
2016-01-19 13:25:00,52.5,52.51,52.46,52.49,22207.0,49.3828,49.3922,49.3452,49.3734,22207.0
2016-01-19 13:30:00,52.49,52.53,52.48,52.5,59462.0,49.3734,49.411,49.364,49.3828,59462.0
2016-01-19 13:35:00,52.5,52.55,52.5,52.54,41869.0,49.3828,49.4298,49.3828,49.4204,41869.0
2016-01-19 13:40:00,52.54,52.55,52.48,52.48,28715.0,49.4204,49.4298,49.364,49.364,28715.0
2016-01-19 13:45:00,52.49,52.57,52.49,52.54,26980.0,49.3734,49.4486,49.3734,49.4204,26980.0
2016-01-19 13:50:00,52.55,52.56,52.51,52.53,35834.0,49.4298,49.4392,49.3922,49.411,35834.0
2016-01-19 13:55:00,52.53,52.58,52.52,52.57,37708.0,49.411,49.4581,49.4016,49.4486,37708.0
2016-01-19 14:00:00,52.56,52.71,52.56,52.71,54241.0,49.4392,49.5803,49.4392,49.5803,54241.0
2016-01-19 14:05:00,52.71,52.75,52.67,52.68,85768.0,49.5803,49.618,49.5427,49.5521,85768.0
2016-01-19 14:10:00,52.7,52.74,52.68,52.72,20693.0,49.5709,49.6086,49.5521,49.5897,20693.0
2016-01-19 14:15:00,52.72,52.74,52.65,52.67,119663.0,49.5897,49.6086,49.5239,49.5427,119663.0
2016-01-19 14:20:00,52.66,52.67,52.61,52.65,34582.0,49.5333,49.5427,49.4863,49.5239,34582.0
2016-01-19 14:25:00,52.65,52.66,52.61,52.63,82986.0,49.5239,49.5333,49.4863,49.5051,82986.0
2016-01-19 14:30:00,52.63,52.63,52.59,52.61,53133.0,49.5051,49.5051,49.4675,49.4863,53133.0
2016-01-19 14:35:00,52.61,52.61,52.53,52.54,43344.0,49.4863,49.4863,49.411,49.4204,43344.0
2016-01-19 14:40:00,52.55,52.56,52.54,52.55,93629.0,49.4298,49.4392,49.4204,49.4298,93629.0
2016-01-19 14:45:00,52.55,52.56,52.48,52.51,35592.0,49.4298,49.4392,49.364,49.3922,35592.0
2016-01-19 14:50:00,52.51,52.53,52.46,52.48,39938.0,49.3922,49.411,49.3452,49.364,39938.0
2016-01-19 14:55:00,52.48,52.49,52.44,52.48,29549.0,49.364,49.3734,49.3264,49.364,29549.0
2016-01-19 15:00:00,52.48,52.5,52.45,52.49,85660.0,49.364,49.3828,49.3358,49.3734,85660.0
2016-01-19 15:05:00,52.5,52.57,52.5,52.57,42227.0,49.3828,49.4486,49.3828,49.4486,42227.0
2016-01-19 15:10:00,52.58,52.66,52.58,52.64,42381.0,49.4581,49.5333,49.4581,49.5145,42381.0
2016-01-19 15:15:00,52.64,52.72,52.64,52.66,52156.0,49.5145,49.5897,49.5145,49.5333,52156.0
2016-01-19 15:20:00,52.66,52.75,52.64,52.72,57458.0,49.5333,49.618,49.5145,49.5897,57458.0
2016-01-19 15:25:00,52.72,52.79,52.71,52.77,57001.0,49.5897,49.6556,49.5803,49.6368,57001.0
2016-01-19 15:30:00,52.77,52.82,52.76,52.78,72218.0,49.6368,49.6838,49.6274,49.6462,72218.0
2016-01-19 15:35:00,52.79,52.84,52.78,52.8,57844.0,49.6556,49.7026,49.6462,49.665,57844.0
2016-01-19 15:40:00,52.8,52.91,52.78,52.91,161005.0,49.665,49.7685,49.6462,49.7685,161005.0
2016-01-19 15:45:00,52.91,53.02,52.83,53.01,142932.0,49.7685,49.8719,49.6932,49.8625,142932.0
2016-01-19 15:50:00,53.01,53.03,52.96,53.02,145675.0,49.8625,49.8813,49.8155,49.8719,145675.0
2016-01-19 15:55:00,53.02,53.06,52.97,52.97,379220.0,49.8719,49.9096,49.8249,49.8249,379220.0
2016-01-20 09:30:00,52.75,52.98,52.62,52.96,153584.0,49.618,49.8343,49.4957,49.8155,153584.0
2016-01-20 09:35:00,52.96,53.01,52.31,52.46,176893.0,49.8155,49.8625,49.2041,49.3452,176893.0
2016-01-20 09:40:00,52.48,52.63,52.48,52.56,45055.0,49.364,49.5051,49.364,49.4392,45055.0
2016-01-20 09:45:00,52.55,52.59,52.36,52.48,36016.0,49.4298,49.4675,49.2511,49.364,36016.0
2016-01-20 09:50:00,52.46,52.46,52.33,52.35,48877.0,49.3452,49.3452,49.2229,49.2417,48877.0
2016-01-20 09:55:00,52.33,52.39,52.27,52.34,11792.0,49.2229,49.2793,49.1665,49.2323,11792.0
2016-01-20 10:00:00,52.36,52.36,52.25,52.28,32353.0,49.2511,49.2511,49.1476,49.1759,32353.0
2016-01-20 10:05:00,52.29,52.33,52.18,52.33,36597.0,49.1853,49.2229,49.0818,49.2229,36597.0
2016-01-20 10:10:00,52.33,52.36,52.22,52.26,25180.0,49.2229,49.2511,49.1194,49.1571,25180.0
2016-01-20 10:15:00,52.25,52.25,52.13,52.16,42784.0,49.1476,49.1476,49.0348,49.063,42784.0
2016-01-20 10:20:00,52.18,52.23,52.14,52.16,23883.0,49.0818,49.1288,49.0442,49.063,23883.0
2016-01-20 10:25:00,52.15,52.15,51.92,51.96,46740.0,49.0536,49.0536,48.8372,48.8749,46740.0
2016-01-20 10:30:00,51.96,51.97,51.77,51.8,86961.0,48.8749,48.8843,48.6961,48.7244,86961.0
2016-01-20 10:35:00,51.79,51.81,51.62,51.66,45119.0,48.715,48.7338,48.5551,48.5927,45119.0
2016-01-20 10:40:00,51.66,51.67,51.54,51.58,21877.0,48.5927,48.6021,48.4798,48.5174,21877.0
2016-01-20 10:45:00,51.59,51.73,51.58,51.72,28883.0,48.5268,48.6585,48.5174,48.6491,28883.0
2016-01-20 10:50:00,51.73,51.79,51.64,51.66,18592.0,48.6585,48.715,48.5739,48.5927,18592.0
2016-01-20 10:55:00,51.65,51.66,51.53,51.56,30472.0,48.5833,48.5927,48.4704,48.4986,30472.0
2016-01-20 11:00:00,51.56,51.66,51.55,51.64,26305.0,48.4986,48.5927,48.4892,48.5739,26305.0
2016-01-20 11:05:00,51.63,51.66,51.48,51.48,70024.0,48.5645,48.5927,48.4234,48.4234,70024.0
2016-01-20 11:10:00,51.48,51.48,51.3,51.3,43272.0,48.4234,48.4234,48.2541,48.2541,43272.0
2016-01-20 11:15:00,51.3,51.42,51.29,51.41,27947.0,48.2541,48.3669,48.2446,48.3575,27947.0
2016-01-20 11:20:00,51.4,51.46,51.38,51.39,35109.0,48.3481,48.4046,48.3293,48.3387,35109.0
2016-01-20 11:25:00,51.38,51.44,51.36,51.39,54039.0,48.3293,48.3857,48.3105,48.3387,54039.0
2016-01-20 11:30:00,51.39,51.53,51.39,51.46,29948.0,48.3387,48.4704,48.3387,48.4046,29948.0
2016-01-20 11:35:00,51.45,51.49,51.41,51.41,27786.0,48.3951,48.4328,48.3575,48.3575,27786.0
2016-01-20 11:40:00,51.41,51.48,51.39,51.41,66528.0,48.3575,48.4234,48.3387,48.3575,66528.0
2016-01-20 11:45:00,51.42,51.44,51.32,51.32,45014.0,48.3669,48.3857,48.2729,48.2729,45014.0
2016-01-20 11:50:00,51.32,51.32,51.22,51.24,21917.0,48.2729,48.2729,48.1788,48.1976,21917.0
2016-01-20 11:55:00,51.23,51.28,51.2,51.2,52818.0,48.1882,48.2352,48.16,48.16,52818.0
2016-01-20 12:00:00,51.2,51.29,51.19,51.22,24507.0,48.16,48.2446,48.1506,48.1788,24507.0
2016-01-20 12:05:00,51.22,51.24,51.09,51.1,53248.0,48.1788,48.1976,48.0565,48.0659,53248.0
2016-01-20 12:10:00,51.1,51.18,51.08,51.16,38952.0,48.0659,48.1412,48.0471,48.1224,38952.0
2016-01-20 12:15:00,51.15,51.15,50.97,51.02,59772.0,48.113,48.113,47.9436,47.9907,59772.0
2016-01-20 12:20:00,51.02,51.04,50.91,50.94,27207.0,47.9907,48.0095,47.8872,47.9154,27207.0
2016-01-20 12:25:00,50.95,50.97,50.88,50.9,33731.0,47.9248,47.9436,47.859,47.8778,33731.0
2016-01-20 12:30:00,50.91,51.07,50.9,50.99,156522.0,47.8872,48.0377,47.8778,47.9625,156522.0
2016-01-20 12:35:00,50.99,51.02,50.89,50.89,118879.0,47.9625,47.9907,47.8684,47.8684,118879.0
2016-01-20 12:40:00,50.88,50.96,50.86,50.87,16912.0,47.859,47.9342,47.8402,47.8496,16912.0
2016-01-20 12:45:00,50.86,50.86,50.7,50.72,21003.0,47.8402,47.8402,47.6897,47.7085,21003.0
2016-01-20 12:50:00,50.72,50.76,50.65,50.71,29672.0,47.7085,47.7461,47.6426,47.6991,29672.0
2016-01-20 12:55:00,50.71,51.03,50.7,51.01,22760.0,47.6991,48.0001,47.6897,47.9813,22760.0
2016-01-20 13:00:00,51.04,51.06,50.96,51.05,33699.0,48.0095,48.0283,47.9342,48.0189,33699.0
2016-01-20 13:05:00,51.05,51.06,50.89,50.94,32458.0,48.0189,48.0283,47.8684,47.9154,32458.0
2016-01-20 13:10:00,50.94,51.0,50.93,50.96,16965.0,47.9154,47.9719,47.906,47.9342,16965.0
2016-01-20 13:15:00,50.97,50.97,50.88,50.91,32584.0,47.9436,47.9436,47.859,47.8872,32584.0
2016-01-20 13:20:00,50.9,50.96,50.87,50.96,16922.0,47.8778,47.9342,47.8496,47.9342,16922.0
2016-01-20 13:25:00,50.95,51.0,50.94,50.99,27009.0,47.9248,47.9719,47.9154,47.9625,27009.0
2016-01-20 13:30:00,50.98,51.05,50.97,51.0,36169.0,47.9531,48.0189,47.9436,47.9719,36169.0
2016-01-20 13:35:00,51.01,51.02,50.87,50.95,48735.0,47.9813,47.9907,47.8496,47.9248,48735.0
2016-01-20 13:40:00,50.95,51.11,50.94,51.11,16157.0,47.9248,48.0753,47.9154,48.0753,16157.0
2016-01-20 13:45:00,51.1,51.16,51.04,51.11,17600.0,48.0659,48.1224,48.0095,48.0753,17600.0
2016-01-20 13:50:00,51.09,51.12,50.98,51.02,25702.0,48.0565,48.0847,47.9531,47.9907,25702.0
2016-01-20 13:55:00,51.02,51.07,50.99,51.0,30929.0,47.9907,48.0377,47.9625,47.9719,30929.0
2016-01-20 14:00:00,51.0,51.0,50.94,50.98,50991.0,47.9719,47.9719,47.9154,47.9531,50991.0
2016-01-20 14:05:00,51.0,51.07,50.98,51.01,46119.0,47.9719,48.0377,47.9531,47.9813,46119.0
2016-01-20 14:10:00,51.02,51.07,50.98,51.07,43352.0,47.9907,48.0377,47.9531,48.0377,43352.0
2016-01-20 14:15:00,51.06,51.1,51.04,51.05,25569.0,48.0283,48.0659,48.0095,48.0189,25569.0
2016-01-20 14:20:00,51.06,51.08,51.0,51.04,44123.0,48.0283,48.0471,47.9719,48.0095,44123.0
2016-01-20 14:25:00,51.04,51.05,50.96,51.04,37527.0,48.0095,48.0189,47.9342,48.0095,37527.0
2016-01-20 14:30:00,51.03,51.04,50.94,51.02,48384.0,48.0001,48.0095,47.9154,47.9907,48384.0
2016-01-20 14:35:00,51.02,51.05,51.0,51.05,24050.0,47.9907,48.0189,47.9719,48.0189,24050.0
2016-01-20 14:40:00,51.06,51.09,51.02,51.08,29368.0,48.0283,48.0565,47.9907,48.0471,29368.0
2016-01-20 14:45:00,51.08,51.12,51.06,51.09,58456.0,48.0471,48.0847,48.0283,48.0565,58456.0
2016-01-20 14:50:00,51.1,51.24,51.06,51.23,43430.0,48.0659,48.1976,48.0283,48.1882,43430.0
2016-01-20 14:55:00,51.24,51.26,51.22,51.22,43056.0,48.1976,48.2164,48.1788,48.1788,43056.0
2016-01-20 15:00:00,51.22,51.22,51.15,51.16,40825.0,48.1788,48.1788,48.113,48.1224,40825.0
2016-01-20 15:05:00,51.17,51.27,51.17,51.26,21917.0,48.1318,48.2258,48.1318,48.2164,21917.0
2016-01-20 15:10:00,51.26,51.29,51.24,51.28,14970.0,48.2164,48.2446,48.1976,48.2352,14970.0
2016-01-20 15:15:00,51.29,51.51,51.29,51.45,35016.0,48.2446,48.4516,48.2446,48.3951,35016.0
2016-01-20 15:20:00,51.45,51.61,51.45,51.56,64847.0,48.3951,48.5456,48.3951,48.4986,64847.0
2016-01-20 15:25:00,51.58,51.68,51.5,51.65,35446.0,48.5174,48.6115,48.4422,48.5833,35446.0
2016-01-20 15:30:00,51.66,51.67,51.55,51.56,63273.0,48.5927,48.6021,48.4892,48.4986,63273.0
2016-01-20 15:35:00,51.55,51.62,51.53,51.62,56601.0,48.4892,48.5551,48.4704,48.5551,56601.0
2016-01-20 15:40:00,51.62,51.63,51.49,51.49,112810.0,48.5551,48.5645,48.4328,48.4328,112810.0
2016-01-20 15:45:00,51.5,51.51,51.33,51.41,86951.0,48.4422,48.4516,48.2823,48.3575,86951.0
2016-01-20 15:50:00,51.42,51.42,51.32,51.38,113865.0,48.3669,48.3669,48.2729,48.3293,113865.0
2016-01-20 15:55:00,51.38,51.38,51.23,51.29,116233.0,48.3293,48.3293,48.1882,48.2446,116233.0
2016-01-21 09:30:00,51.55,51.63,51.16,51.63,40872.0,48.4892,48.5645,48.1224,48.5645,40872.0
2016-01-21 09:35:00,51.66,51.66,51.03,51.08,26362.0,48.5927,48.5927,48.0001,48.0471,26362.0
2016-01-21 09:40:00,51.08,51.11,50.96,51.08,13900.0,48.0471,48.0753,47.9342,48.0471,13900.0
2016-01-21 09:45:00,51.1,51.17,50.97,50.98,26449.0,48.0659,48.1318,47.9436,47.9531,26449.0
2016-01-21 09:50:00,51.01,51.16,50.94,50.94,21632.0,47.9813,48.1224,47.9154,47.9154,21632.0
2016-01-21 09:55:00,50.96,51.0,50.8,50.94,34966.0,47.9342,47.9719,47.7837,47.9154,34966.0
2016-01-21 10:00:00,50.94,51.06,50.9,50.99,46395.0,47.9154,48.0283,47.8778,47.9625,46395.0
2016-01-21 10:05:00,50.99,51.02,50.8,50.85,32344.0,47.9625,47.9907,47.7837,47.8308,32344.0
2016-01-21 10:10:00,50.85,51.12,50.84,51.11,16765.0,47.8308,48.0847,47.8214,48.0753,16765.0
2016-01-21 10:15:00,51.09,51.31,50.99,51.31,35721.0,48.0565,48.2635,47.9625,48.2635,35721.0
2016-01-21 10:20:00,51.34,51.46,51.23,51.26,35867.0,48.2917,48.4046,48.1882,48.2164,35867.0
2016-01-21 10:25:00,51.25,51.29,51.12,51.16,57615.0,48.207,48.2446,48.0847,48.1224,57615.0
2016-01-21 10:30:00,51.18,51.34,51.14,51.34,27566.0,48.1412,48.2917,48.1036,48.2917,27566.0
2016-01-21 10:35:00,51.37,51.43,51.35,51.35,31777.0,48.3199,48.3763,48.3011,48.3011,31777.0
2016-01-21 10:40:00,51.36,51.36,51.31,51.34,12523.0,48.3105,48.3105,48.2635,48.2917,12523.0
2016-01-21 10:45:00,51.35,51.5,51.33,51.49,58445.0,48.3011,48.4422,48.2823,48.4328,58445.0
2016-01-21 10:50:00,51.5,51.51,51.4,51.44,87529.0,48.4422,48.4516,48.3481,48.3857,87529.0
2016-01-21 10:55:00,51.44,51.46,51.37,51.39,78701.0,48.3857,48.4046,48.3199,48.3387,78701.0
2016-01-21 11:00:00,51.39,51.4,51.22,51.33,38527.0,48.3387,48.3481,48.1788,48.2823,38527.0
2016-01-21 11:05:00,51.34,51.55,51.34,51.54,31684.0,48.2917,48.4892,48.2917,48.4798,31684.0
2016-01-21 11:10:00,51.56,51.75,51.53,51.75,68266.0,48.4986,48.6773,48.4704,48.6773,68266.0
2016-01-21 11:15:00,51.73,51.76,51.64,51.72,83162.0,48.6585,48.6867,48.5739,48.6491,83162.0
2016-01-21 11:20:00,51.73,51.77,51.69,51.76,69316.0,48.6585,48.6961,48.6209,48.6867,69316.0
2016-01-21 11:25:00,51.76,51.78,51.71,51.73,81491.0,48.6867,48.7056,48.6397,48.6585,81491.0
2016-01-21 11:30:00,51.72,51.77,51.66,51.74,64666.0,48.6491,48.6961,48.5927,48.6679,64666.0
2016-01-21 11:35:00,51.72,51.76,51.67,51.7,71163.0,48.6491,48.6867,48.6021,48.6303,71163.0
2016-01-21 11:40:00,51.7,51.7,51.54,51.57,23728.0,48.6303,48.6303,48.4798,48.508,23728.0
2016-01-21 11:45:00,51.57,51.59,51.54,51.59,26497.0,48.508,48.5268,48.4798,48.5268,26497.0
2016-01-21 11:50:00,51.59,51.72,51.59,51.7,76069.0,48.5268,48.6491,48.5268,48.6303,76069.0
2016-01-21 11:55:00,51.7,51.79,51.69,51.78,21770.0,48.6303,48.715,48.6209,48.7056,21770.0
2016-01-21 12:00:00,51.79,51.9,51.78,51.86,30059.0,48.715,48.8184,48.7056,48.7808,30059.0
2016-01-21 12:05:00,51.85,51.91,51.79,51.9,40339.0,48.7714,48.8278,48.715,48.8184,40339.0
2016-01-21 12:10:00,51.91,51.91,51.84,51.87,30457.0,48.8278,48.8278,48.762,48.7902,30457.0
2016-01-21 12:15:00,51.88,51.95,51.83,51.86,30592.0,48.7996,48.8655,48.7526,48.7808,30592.0
2016-01-21 12:20:00,51.86,51.89,51.83,51.83,22279.0,48.7808,48.809,48.7526,48.7526,22279.0
2016-01-21 12:25:00,51.84,51.9,51.83,51.86,43952.0,48.762,48.8184,48.7526,48.7808,43952.0
2016-01-21 12:30:00,51.86,51.87,51.79,51.8,48814.0,48.7808,48.7902,48.715,48.7244,48814.0
2016-01-21 12:35:00,51.8,51.9,51.8,51.9,8910.0,48.7244,48.8184,48.7244,48.8184,8910.0
2016-01-21 12:40:00,51.9,51.96,51.89,51.89,6528.0,48.8184,48.8749,48.809,48.809,6528.0
2016-01-21 12:45:00,51.9,51.9,51.8,51.8,11055.0,48.8184,48.8184,48.7244,48.7244,11055.0
2016-01-21 12:50:00,51.8,51.82,51.77,51.8,21163.0,48.7244,48.7432,48.6961,48.7244,21163.0
2016-01-21 12:55:00,51.8,51.86,51.79,51.86,11762.0,48.7244,48.7808,48.715,48.7808,11762.0
2016-01-21 13:00:00,51.85,51.86,51.79,51.83,58113.0,48.7714,48.7808,48.715,48.7526,58113.0
2016-01-21 13:05:00,51.83,51.88,51.79,51.86,43540.0,48.7526,48.7996,48.715,48.7808,43540.0
2016-01-21 13:10:00,51.84,51.87,51.79,51.8,25460.0,48.762,48.7902,48.715,48.7244,25460.0
2016-01-21 13:15:00,51.8,51.84,51.79,51.81,27765.0,48.7244,48.762,48.715,48.7338,27765.0
2016-01-21 13:20:00,51.8,51.81,51.63,51.66,16740.0,48.7244,48.7338,48.5645,48.5927,16740.0
2016-01-21 13:25:00,51.65,51.66,51.59,51.61,24373.0,48.5833,48.5927,48.5268,48.5456,24373.0
2016-01-21 13:30:00,51.6,51.7,51.53,51.53,26184.0,48.5362,48.6303,48.4704,48.4704,26184.0
2016-01-21 13:35:00,51.54,51.6,51.48,51.59,16366.0,48.4798,48.5362,48.4234,48.5268,16366.0
2016-01-21 13:40:00,51.58,51.62,51.53,51.53,26800.0,48.5174,48.5551,48.4704,48.4704,26800.0
2016-01-21 13:45:00,51.53,51.58,51.51,51.52,27725.0,48.4704,48.5174,48.4516,48.461,27725.0
2016-01-21 13:50:00,51.51,51.52,51.42,51.48,24144.0,48.4516,48.461,48.3669,48.4234,24144.0
2016-01-21 13:55:00,51.49,51.53,51.45,51.48,24104.0,48.4328,48.4704,48.3951,48.4234,24104.0
2016-01-21 14:00:00,51.5,51.53,51.34,51.45,92363.0,48.4422,48.4704,48.2917,48.3951,92363.0
2016-01-21 14:05:00,51.45,51.46,51.41,51.43,33846.0,48.3951,48.4046,48.3575,48.3763,33846.0
2016-01-21 14:10:00,51.44,51.44,51.27,51.34,38703.0,48.3857,48.3857,48.2258,48.2917,38703.0
2016-01-21 14:15:00,51.35,51.36,51.3,51.3,43180.0,48.3011,48.3105,48.2541,48.2541,43180.0
2016-01-21 14:20:00,51.3,51.34,51.18,51.22,30207.0,48.2541,48.2917,48.1412,48.1788,30207.0
2016-01-21 14:25:00,51.22,51.29,51.17,51.27,19420.0,48.1788,48.2446,48.1318,48.2258,19420.0
2016-01-21 14:30:00,51.29,51.42,51.28,51.36,17020.0,48.2446,48.3669,48.2352,48.3105,17020.0
2016-01-21 14:35:00,51.38,51.45,51.36,51.41,18911.0,48.3293,48.3951,48.3105,48.3575,18911.0
2016-01-21 14:40:00,51.41,51.51,51.41,51.49,22639.0,48.3575,48.4516,48.3575,48.4328,22639.0
2016-01-21 14:45:00,51.5,51.5,51.42,51.43,23891.0,48.4422,48.4422,48.3669,48.3763,23891.0
2016-01-21 14:50:00,51.44,51.51,51.42,51.5,41618.0,48.3857,48.4516,48.3669,48.4422,41618.0
2016-01-21 14:55:00,51.5,51.56,51.49,51.56,27794.0,48.4422,48.4986,48.4328,48.4986,27794.0
2016-01-21 15:00:00,51.55,51.56,51.46,51.48,27290.0,48.4892,48.4986,48.4046,48.4234,27290.0
2016-01-21 15:05:00,51.47,51.49,51.35,51.42,45006.0,48.414,48.4328,48.3011,48.3669,45006.0
2016-01-21 15:10:00,51.43,51.52,51.4,51.47,27513.0,48.3763,48.461,48.3481,48.414,27513.0
2016-01-21 15:15:00,51.47,51.52,51.39,51.5,38838.0,48.414,48.461,48.3387,48.4422,38838.0
2016-01-21 15:20:00,51.5,51.53,51.4,51.52,44013.0,48.4422,48.4704,48.3481,48.461,44013.0
2016-01-21 15:25:00,51.51,51.53,51.45,51.45,39153.0,48.4516,48.4704,48.3951,48.3951,39153.0
2016-01-21 15:30:00,51.45,51.57,51.45,51.52,132179.0,48.3951,48.508,48.3951,48.461,132179.0
2016-01-21 15:35:00,51.53,51.54,51.47,51.51,96720.0,48.4704,48.4798,48.414,48.4516,96720.0
2016-01-21 15:40:00,51.51,51.61,51.47,51.58,87143.0,48.4516,48.5456,48.414,48.5174,87143.0
2016-01-21 15:45:00,51.58,51.58,51.45,51.5,78419.0,48.5174,48.5174,48.3951,48.4422,78419.0
2016-01-21 15:50:00,51.51,51.56,51.49,51.55,68655.0,48.4516,48.4986,48.4328,48.4892,68655.0
2016-01-21 15:55:00,51.55,51.57,51.46,51.47,128857.0,48.4892,48.508,48.4046,48.414,128857.0
2016-01-22 09:30:00,51.98,51.99,51.58,51.72,52173.0,48.8937,48.9031,48.5174,48.6491,52173.0
2016-01-22 09:35:00,51.73,51.98,51.68,51.76,57128.0,48.6585,48.8937,48.6115,48.6867,57128.0
2016-01-22 09:40:00,51.79,52.04,51.78,51.92,63613.0,48.715,48.9501,48.7056,48.8372,63613.0
2016-01-22 09:45:00,51.93,52.05,51.79,51.79,122245.0,48.8466,48.9595,48.715,48.715,122245.0
2016-01-22 09:50:00,51.77,51.87,51.74,51.82,24786.0,48.6961,48.7902,48.6679,48.7432,24786.0
2016-01-22 09:55:00,51.79,51.79,51.63,51.7,20747.0,48.715,48.715,48.5645,48.6303,20747.0
2016-01-22 10:00:00,51.68,51.83,51.6,51.78,37170.0,48.6115,48.7526,48.5362,48.7056,37170.0
2016-01-22 10:05:00,51.78,51.82,51.64,51.65,45209.0,48.7056,48.7432,48.5739,48.5833,45209.0
2016-01-22 10:10:00,51.65,51.69,51.55,51.58,26098.0,48.5833,48.6209,48.4892,48.5174,26098.0
2016-01-22 10:15:00,51.56,51.72,51.5,51.71,42191.0,48.4986,48.6491,48.4422,48.6397,42191.0
2016-01-22 10:20:00,51.71,51.82,51.63,51.72,34848.0,48.6397,48.7432,48.5645,48.6491,34848.0
2016-01-22 10:25:00,51.73,51.86,51.7,51.8,34649.0,48.6585,48.7808,48.6303,48.7244,34649.0
2016-01-22 10:30:00,51.8,51.88,51.75,51.82,26557.0,48.7244,48.7996,48.6773,48.7432,26557.0
2016-01-22 10:35:00,51.82,51.97,51.82,51.9,107239.0,48.7432,48.8843,48.7432,48.8184,107239.0
2016-01-22 10:40:00,51.92,51.93,51.75,51.75,52770.0,48.8372,48.8466,48.6773,48.6773,52770.0
2016-01-22 10:45:00,51.77,51.96,51.77,51.96,18794.0,48.6961,48.8749,48.6961,48.8749,18794.0
2016-01-22 10:50:00,51.95,52.07,51.95,52.05,21546.0,48.8655,48.9783,48.8655,48.9595,21546.0
2016-01-22 10:55:00,52.03,52.06,52.0,52.0,19775.0,48.9407,48.9689,48.9125,48.9125,19775.0
2016-01-22 11:00:00,52.02,52.07,51.97,52.07,25353.0,48.9313,48.9783,48.8843,48.9783,25353.0
2016-01-22 11:05:00,52.08,52.15,52.08,52.12,28496.0,48.9877,49.0536,48.9877,49.0254,28496.0
2016-01-22 11:10:00,52.12,52.14,52.03,52.03,15785.0,49.0254,49.0442,48.9407,48.9407,15785.0
2016-01-22 11:15:00,52.03,52.04,51.99,52.03,13900.0,48.9407,48.9501,48.9031,48.9407,13900.0
2016-01-22 11:20:00,52.03,52.11,51.99,51.99,28784.0,48.9407,49.016,48.9031,48.9031,28784.0
2016-01-22 11:25:00,51.99,52.06,51.99,52.03,24814.0,48.9031,48.9689,48.9031,48.9407,24814.0
2016-01-22 11:30:00,52.02,52.07,51.98,52.05,47171.0,48.9313,48.9783,48.8937,48.9595,47171.0
2016-01-22 11:35:00,52.04,52.04,51.91,51.96,43734.0,48.9501,48.9501,48.8278,48.8749,43734.0
2016-01-22 11:40:00,51.96,52.03,51.95,51.99,20074.0,48.8749,48.9407,48.8655,48.9031,20074.0
2016-01-22 11:45:00,52.0,52.05,51.96,52.01,26821.0,48.9125,48.9595,48.8749,48.9219,26821.0
2016-01-22 11:50:00,52.01,52.1,52.0,52.06,17165.0,48.9219,49.0066,48.9125,48.9689,17165.0
2016-01-22 11:55:00,52.05,52.05,52.0,52.03,22033.0,48.9595,48.9595,48.9125,48.9407,22033.0
2016-01-22 12:00:00,52.02,52.12,52.02,52.12,20599.0,48.9313,49.0254,48.9313,49.0254,20599.0
2016-01-22 12:05:00,52.13,52.18,52.12,52.16,17726.0,49.0348,49.0818,49.0254,49.063,17726.0
2016-01-22 12:10:00,52.15,52.17,52.06,52.11,17665.0,49.0536,49.0724,48.9689,49.016,17665.0
2016-01-22 12:15:00,52.12,52.12,52.02,52.03,22181.0,49.0254,49.0254,48.9313,48.9407,22181.0
2016-01-22 12:20:00,52.03,52.1,52.02,52.03,29194.0,48.9407,49.0066,48.9313,48.9407,29194.0
2016-01-22 12:25:00,52.04,52.07,52.02,52.04,46055.0,48.9501,48.9783,48.9313,48.9501,46055.0
2016-01-22 12:30:00,52.04,52.04,51.9,51.97,74470.0,48.9501,48.9501,48.8184,48.8843,74470.0
2016-01-22 12:35:00,51.96,52.01,51.93,51.97,24113.0,48.8749,48.9219,48.8466,48.8843,24113.0
2016-01-22 12:40:00,51.97,51.97,51.91,51.93,22977.0,48.8843,48.8843,48.8278,48.8466,22977.0
2016-01-22 12:45:00,51.92,51.99,51.92,51.99,10960.0,48.8372,48.9031,48.8372,48.9031,10960.0
2016-01-22 12:50:00,51.98,52.01,51.95,52.01,36815.0,48.8937,48.9219,48.8655,48.9219,36815.0
2016-01-22 12:55:00,52.01,52.05,52.0,52.03,12091.0,48.9219,48.9595,48.9125,48.9407,12091.0
2016-01-22 13:00:00,52.03,52.05,52.0,52.03,17391.0,48.9407,48.9595,48.9125,48.9407,17391.0
2016-01-22 13:05:00,52.03,52.1,52.02,52.04,26859.0,48.9407,49.0066,48.9313,48.9501,26859.0
2016-01-22 13:10:00,52.04,52.06,52.01,52.04,17393.0,48.9501,48.9689,48.9219,48.9501,17393.0
2016-01-22 13:15:00,52.04,52.13,52.04,52.12,17531.0,48.9501,49.0348,48.9501,49.0254,17531.0
2016-01-22 13:20:00,52.12,52.15,52.09,52.1,36669.0,49.0254,49.0536,48.9971,49.0066,36669.0
2016-01-22 13:25:00,52.1,52.1,52.05,52.08,20335.0,49.0066,49.0066,48.9595,48.9877,20335.0
2016-01-22 13:30:00,52.08,52.14,52.07,52.1,9814.0,48.9877,49.0442,48.9783,49.0066,9814.0
2016-01-22 13:35:00,52.1,52.14,52.1,52.12,42469.0,49.0066,49.0442,49.0066,49.0254,42469.0
2016-01-22 13:40:00,52.11,52.16,52.11,52.14,74219.0,49.016,49.063,49.016,49.0442,74219.0
2016-01-22 13:45:00,52.14,52.2,52.12,52.15,107010.0,49.0442,49.1006,49.0254,49.0536,107010.0
2016-01-22 13:50:00,52.15,52.26,52.14,52.19,46411.0,49.0536,49.1571,49.0442,49.0912,46411.0
2016-01-22 13:55:00,52.19,52.23,52.18,52.22,24014.0,49.0912,49.1288,49.0818,49.1194,24014.0
2016-01-22 14:00:00,52.21,52.27,52.2,52.25,66022.0,49.11,49.1665,49.1006,49.1476,66022.0
2016-01-22 14:05:00,52.24,52.29,52.22,52.29,28984.0,49.1382,49.1853,49.1194,49.1853,28984.0
2016-01-22 14:10:00,52.29,52.34,52.25,52.33,27395.0,49.1853,49.2323,49.1476,49.2229,27395.0
2016-01-22 14:15:00,52.34,52.37,52.3,52.32,32345.0,49.2323,49.2605,49.1947,49.2135,32345.0
2016-01-22 14:20:00,52.33,52.35,52.18,52.19,91182.0,49.2229,49.2417,49.0818,49.0912,91182.0
2016-01-22 14:25:00,52.18,52.18,52.04,52.05,101533.0,49.0818,49.0818,48.9501,48.9595,101533.0
2016-01-22 14:30:00,52.05,52.05,51.95,51.97,49027.0,48.9595,48.9595,48.8655,48.8843,49027.0
2016-01-22 14:35:00,51.97,52.0,51.94,51.95,35342.0,48.8843,48.9125,48.8561,48.8655,35342.0
2016-01-22 14:40:00,51.96,52.0,51.95,51.96,36444.0,48.8749,48.9125,48.8655,48.8749,36444.0
2016-01-22 14:45:00,51.95,52.1,51.95,52.1,25754.0,48.8655,49.0066,48.8655,49.0066,25754.0
2016-01-22 14:50:00,52.11,52.15,52.08,52.13,24300.0,49.016,49.0536,48.9877,49.0348,24300.0
2016-01-22 14:55:00,52.14,52.17,52.11,52.16,40542.0,49.0442,49.0724,49.016,49.063,40542.0
2016-01-22 15:00:00,52.17,52.18,52.12,52.15,36249.0,49.0724,49.0818,49.0254,49.0536,36249.0
2016-01-22 15:05:00,52.14,52.21,52.13,52.16,35179.0,49.0442,49.11,49.0348,49.063,35179.0
2016-01-22 15:10:00,52.17,52.19,52.14,52.19,16406.0,49.0724,49.0912,49.0442,49.0912,16406.0
2016-01-22 15:15:00,52.19,52.28,52.19,52.23,27030.0,49.0912,49.1759,49.0912,49.1288,27030.0
2016-01-22 15:20:00,52.23,52.26,52.2,52.22,18745.0,49.1288,49.1571,49.1006,49.1194,18745.0
2016-01-22 15:25:00,52.23,52.33,52.23,52.32,28375.0,49.1288,49.2229,49.1288,49.2135,28375.0
2016-01-22 15:30:00,52.31,52.32,52.16,52.23,36485.0,49.2041,49.2135,49.063,49.1288,36485.0
2016-01-22 15:35:00,52.25,52.28,52.23,52.27,28148.0,49.1476,49.1759,49.1288,49.1665,28148.0
2016-01-22 15:40:00,52.27,52.32,52.25,52.32,28683.0,49.1665,49.2135,49.1476,49.2135,28683.0
2016-01-22 15:45:00,52.32,52.39,52.32,52.38,38547.0,49.2135,49.2793,49.2135,49.2699,38547.0
2016-01-22 15:50:00,52.38,52.39,52.3,52.32,51445.0,49.2699,49.2793,49.1947,49.2135,51445.0
2016-01-22 15:55:00,52.31,52.37,52.27,52.35,218562.0,49.2041,49.2605,49.1665,49.2417,218562.0
2016-01-25 09:30:00,52.41,52.45,52.17,52.17,30020.0,49.2981,49.3358,49.0724,49.0724,30020.0
2016-01-25 09:35:00,52.15,52.3,52.07,52.24,14689.0,49.0536,49.1947,48.9783,49.1382,14689.0
2016-01-25 09:40:00,52.22,52.22,51.91,52.06,24604.0,49.1194,49.1194,48.8278,48.9689,24604.0
2016-01-25 09:45:00,52.04,52.18,51.9,51.97,27891.0,48.9501,49.0818,48.8184,48.8843,27891.0
2016-01-25 09:50:00,51.96,52.09,51.9,52.05,19607.0,48.8749,48.9971,48.8184,48.9595,19607.0
2016-01-25 09:55:00,52.0,52.05,51.95,52.0,76242.0,48.9125,48.9595,48.8655,48.9125,76242.0
2016-01-25 10:00:00,52.01,52.02,51.89,51.91,40059.0,48.9219,48.9313,48.809,48.8278,40059.0
2016-01-25 10:05:00,51.91,51.99,51.88,51.94,29573.0,48.8278,48.9031,48.7996,48.8561,29573.0
2016-01-25 10:10:00,51.93,51.94,51.8,51.87,30341.0,48.8466,48.8561,48.7244,48.7902,30341.0
2016-01-25 10:15:00,51.87,51.9,51.67,51.76,20226.0,48.7902,48.8184,48.6021,48.6867,20226.0
2016-01-25 10:20:00,51.77,51.79,51.67,51.75,37674.0,48.6961,48.715,48.6021,48.6773,37674.0
2016-01-25 10:25:00,51.75,51.78,51.68,51.68,51446.0,48.6773,48.7056,48.6115,48.6115,51446.0
2016-01-25 10:30:00,51.66,51.71,51.62,51.64,19654.0,48.5927,48.6397,48.5551,48.5739,19654.0
2016-01-25 10:35:00,51.63,51.66,51.52,51.53,17913.0,48.5645,48.5927,48.461,48.4704,17913.0
2016-01-25 10:40:00,51.52,51.52,51.44,51.51,39418.0,48.461,48.461,48.3857,48.4516,39418.0
2016-01-25 10:45:00,51.51,51.59,51.48,51.56,10009.0,48.4516,48.5268,48.4234,48.4986,10009.0
2016-01-25 10:50:00,51.55,51.55,51.44,51.46,14698.0,48.4892,48.4892,48.3857,48.4046,14698.0
2016-01-25 10:55:00,51.46,51.52,51.45,51.5,24228.0,48.4046,48.461,48.3951,48.4422,24228.0
2016-01-25 11:00:00,51.49,51.51,51.46,51.48,15898.0,48.4328,48.4516,48.4046,48.4234,15898.0
2016-01-25 11:05:00,51.49,51.57,51.47,51.49,19525.0,48.4328,48.508,48.414,48.4328,19525.0
2016-01-25 11:10:00,51.48,51.64,51.45,51.63,16830.0,48.4234,48.5739,48.3951,48.5645,16830.0
2016-01-25 11:15:00,51.63,51.73,51.63,51.72,50801.0,48.5645,48.6585,48.5645,48.6491,50801.0
2016-01-25 11:20:00,51.73,51.8,51.73,51.78,9277.0,48.6585,48.7244,48.6585,48.7056,9277.0
2016-01-25 11:25:00,51.78,51.82,51.68,51.7,18034.0,48.7056,48.7432,48.6115,48.6303,18034.0
2016-01-25 11:30:00,51.7,51.73,51.61,51.73,25871.0,48.6303,48.6585,48.5456,48.6585,25871.0
2016-01-25 11:35:00,51.73,51.83,51.73,51.83,7800.0,48.6585,48.7526,48.6585,48.7526,7800.0
2016-01-25 11:40:00,51.84,51.86,51.72,51.72,17386.0,48.762,48.7808,48.6491,48.6491,17386.0
2016-01-25 11:45:00,51.71,51.72,51.64,51.68,16778.0,48.6397,48.6491,48.5739,48.6115,16778.0
2016-01-25 11:50:00,51.68,51.76,51.65,51.65,16578.0,48.6115,48.6867,48.5833,48.5833,16578.0
2016-01-25 11:55:00,51.64,51.75,51.64,51.73,16176.0,48.5739,48.6773,48.5739,48.6585,16176.0
2016-01-25 12:00:00,51.74,51.85,51.73,51.83,11850.0,48.6679,48.7714,48.6585,48.7526,11850.0
2016-01-25 12:05:00,51.83,51.85,51.8,51.8,9646.0,48.7526,48.7714,48.7244,48.7244,9646.0
2016-01-25 12:10:00,51.8,51.81,51.72,51.72,7486.0,48.7244,48.7338,48.6491,48.6491,7486.0
2016-01-25 12:15:00,51.72,51.87,51.72,51.87,14541.0,48.6491,48.7902,48.6491,48.7902,14541.0
2016-01-25 12:20:00,51.88,51.88,51.84,51.85,8800.0,48.7996,48.7996,48.762,48.7714,8800.0
2016-01-25 12:25:00,51.85,51.89,51.84,51.88,6848.0,48.7714,48.809,48.762,48.7996,6848.0
2016-01-25 12:30:00,51.88,51.9,51.85,51.85,8861.0,48.7996,48.8184,48.7714,48.7714,8861.0
2016-01-25 12:35:00,51.85,51.85,51.79,51.83,9906.0,48.7714,48.7714,48.715,48.7526,9906.0
2016-01-25 12:40:00,51.84,51.87,51.75,51.76,19028.0,48.762,48.7902,48.6773,48.6867,19028.0
2016-01-25 12:45:00,51.76,51.8,51.73,51.8,11574.0,48.6867,48.7244,48.6585,48.7244,11574.0
2016-01-25 12:50:00,51.81,51.85,51.81,51.83,10970.0,48.7338,48.7714,48.7338,48.7526,10970.0
2016-01-25 12:55:00,51.83,51.85,51.81,51.83,14637.0,48.7526,48.7714,48.7338,48.7526,14637.0
2016-01-25 13:00:00,51.83,51.88,51.81,51.88,13491.0,48.7526,48.7996,48.7338,48.7996,13491.0
2016-01-25 13:05:00,51.89,51.9,51.87,51.87,13813.0,48.809,48.8184,48.7902,48.7902,13813.0
2016-01-25 13:10:00,51.85,51.85,51.75,51.75,14533.0,48.7714,48.7714,48.6773,48.6773,14533.0
2016-01-25 13:15:00,51.75,51.8,51.74,51.8,11389.0,48.6773,48.7244,48.6679,48.7244,11389.0
2016-01-25 13:20:00,51.8,51.83,51.74,51.74,26951.0,48.7244,48.7526,48.6679,48.6679,26951.0
2016-01-25 13:25:00,51.74,51.76,51.72,51.76,6571.0,48.6679,48.6867,48.6491,48.6867,6571.0
2016-01-25 13:30:00,51.75,51.8,51.75,51.77,9357.0,48.6773,48.7244,48.6773,48.6961,9357.0
2016-01-25 13:35:00,51.76,51.79,51.75,51.76,12931.0,48.6867,48.715,48.6773,48.6867,12931.0
2016-01-25 13:40:00,51.76,51.81,51.76,51.8,9996.0,48.6867,48.7338,48.6867,48.7244,9996.0
2016-01-25 13:45:00,51.79,51.81,51.71,51.71,11559.0,48.715,48.7338,48.6397,48.6397,11559.0
2016-01-25 13:50:00,51.69,51.73,51.68,51.72,10217.0,48.6209,48.6585,48.6115,48.6491,10217.0
2016-01-25 13:55:00,51.72,51.75,51.69,51.7,7269.0,48.6491,48.6773,48.6209,48.6303,7269.0
2016-01-25 14:00:00,51.7,51.72,51.67,51.72,11525.0,48.6303,48.6491,48.6021,48.6491,11525.0
2016-01-25 14:05:00,51.72,51.72,51.69,51.72,12022.0,48.6491,48.6491,48.6209,48.6491,12022.0
2016-01-25 14:10:00,51.72,51.72,51.65,51.67,11536.0,48.6491,48.6491,48.5833,48.6021,11536.0
2016-01-25 14:15:00,51.67,51.69,51.65,51.66,11713.0,48.6021,48.6209,48.5833,48.5927,11713.0
2016-01-25 14:20:00,51.67,51.67,51.63,51.65,9835.0,48.6021,48.6021,48.5645,48.5833,9835.0
2016-01-25 14:25:00,51.65,51.72,51.63,51.72,17185.0,48.5833,48.6491,48.5645,48.6491,17185.0
2016-01-25 14:30:00,51.71,51.72,51.7,51.72,11240.0,48.6397,48.6491,48.6303,48.6491,11240.0
2016-01-25 14:35:00,51.71,51.72,51.66,51.66,19921.0,48.6397,48.6491,48.5927,48.5927,19921.0
2016-01-25 14:40:00,51.67,51.68,51.64,51.65,11655.0,48.6021,48.6115,48.5739,48.5833,11655.0
2016-01-25 14:45:00,51.66,51.69,51.66,51.67,13616.0,48.5927,48.6209,48.5927,48.6021,13616.0
2016-01-25 14:50:00,51.66,51.71,51.66,51.7,18533.0,48.5927,48.6397,48.5927,48.6303,18533.0
2016-01-25 14:55:00,51.71,51.72,51.66,51.66,15220.0,48.6397,48.6491,48.5927,48.5927,15220.0
2016-01-25 15:00:00,51.65,51.67,51.63,51.65,27134.0,48.5833,48.6021,48.5645,48.5833,27134.0
2016-01-25 15:05:00,51.65,51.69,51.64,51.65,21982.0,48.5833,48.6209,48.5739,48.5833,21982.0
2016-01-25 15:10:00,51.65,51.65,51.6,51.6,23110.0,48.5833,48.5833,48.5362,48.5362,23110.0
2016-01-25 15:15:00,51.61,51.62,51.56,51.62,13406.0,48.5456,48.5551,48.4986,48.5551,13406.0
2016-01-25 15:20:00,51.61,51.62,51.59,51.59,19212.0,48.5456,48.5551,48.5268,48.5268,19212.0
2016-01-25 15:25:00,51.59,51.62,51.56,51.58,28655.0,48.5268,48.5551,48.4986,48.5174,28655.0
2016-01-25 15:30:00,51.58,51.59,51.51,51.52,51935.0,48.5174,48.5268,48.4516,48.461,51935.0
2016-01-25 15:35:00,51.51,51.52,51.46,51.52,33122.0,48.4516,48.461,48.4046,48.461,33122.0
2016-01-25 15:40:00,51.51,51.53,51.47,51.5,30731.0,48.4516,48.4704,48.414,48.4422,30731.0
2016-01-25 15:45:00,51.49,51.6,51.48,51.6,56931.0,48.4328,48.5362,48.4234,48.5362,56931.0
2016-01-25 15:50:00,51.59,51.68,51.56,51.66,45919.0,48.5268,48.6115,48.4986,48.5927,45919.0
2016-01-25 15:55:00,51.66,51.66,51.58,51.63,148295.0,48.5927,48.5927,48.5174,48.5645,148295.0
2016-01-26 09:30:00,52.12,52.57,52.08,52.55,200505.0,49.0254,49.4486,48.9877,49.4298,200505.0
2016-01-26 09:35:00,52.54,52.55,52.41,52.53,279053.0,49.4204,49.4298,49.2981,49.411,279053.0
2016-01-26 09:40:00,52.53,52.81,52.5,52.78,180837.0,49.411,49.6744,49.3828,49.6462,180837.0
2016-01-26 09:45:00,52.78,52.81,52.62,52.66,47457.0,49.6462,49.6744,49.4957,49.5333,47457.0
2016-01-26 09:50:00,52.67,52.72,52.48,52.49,90014.0,49.5427,49.5897,49.364,49.3734,90014.0
2016-01-26 09:55:00,52.51,52.7,52.4,52.67,78984.0,49.3922,49.5709,49.2887,49.5427,78984.0
2016-01-26 10:00:00,52.67,52.8,52.63,52.75,44575.0,49.5427,49.665,49.5051,49.618,44575.0
2016-01-26 10:05:00,52.75,52.76,52.66,52.74,32637.0,49.618,49.6274,49.5333,49.6086,32637.0
2016-01-26 10:10:00,52.75,52.8,52.71,52.76,64567.0,49.618,49.665,49.5803,49.6274,64567.0
2016-01-26 10:15:00,52.77,52.8,52.72,52.74,69354.0,49.6368,49.665,49.5897,49.6086,69354.0
2016-01-26 10:20:00,52.75,52.76,52.7,52.7,71429.0,49.618,49.6274,49.5709,49.5709,71429.0
2016-01-26 10:25:00,52.7,52.72,52.55,52.57,47066.0,49.5709,49.5897,49.4298,49.4486,47066.0
2016-01-26 10:30:00,52.57,52.62,52.55,52.55,91633.0,49.4486,49.4957,49.4298,49.4298,91633.0
2016-01-26 10:35:00,52.55,52.55,52.43,52.43,27329.0,49.4298,49.4298,49.317,49.317,27329.0
2016-01-26 10:40:00,52.43,52.68,52.43,52.66,110776.0,49.317,49.5521,49.317,49.5333,110776.0
2016-01-26 10:45:00,52.67,52.77,52.67,52.74,23013.0,49.5427,49.6368,49.5427,49.6086,23013.0
2016-01-26 10:50:00,52.74,52.79,52.64,52.64,24977.0,49.6086,49.6556,49.5145,49.5145,24977.0
2016-01-26 10:55:00,52.63,52.64,52.49,52.52,14106.0,49.5051,49.5145,49.3734,49.4016,14106.0
2016-01-26 11:00:00,52.52,52.6,52.51,52.53,12743.0,49.4016,49.4769,49.3922,49.411,12743.0
2016-01-26 11:05:00,52.53,52.53,52.36,52.37,22636.0,49.411,49.411,49.2511,49.2605,22636.0
2016-01-26 11:10:00,52.36,52.37,52.25,52.37,19672.0,49.2511,49.2605,49.1476,49.2605,19672.0
2016-01-26 11:15:00,52.37,52.38,52.22,52.22,26363.0,49.2605,49.2699,49.1194,49.1194,26363.0
2016-01-26 11:20:00,52.23,52.24,52.15,52.19,21590.0,49.1288,49.1382,49.0536,49.0912,21590.0
2016-01-26 11:25:00,52.19,52.2,51.94,51.99,81109.0,49.0912,49.1006,48.8561,48.9031,81109.0
2016-01-26 11:30:00,51.99,52.09,51.99,52.07,20805.0,48.9031,48.9971,48.9031,48.9783,20805.0
2016-01-26 11:35:00,52.06,52.06,51.99,52.02,28807.0,48.9689,48.9689,48.9031,48.9313,28807.0
2016-01-26 11:40:00,52.02,52.15,52.01,52.15,29949.0,48.9313,49.0536,48.9219,49.0536,29949.0
2016-01-26 11:45:00,52.15,52.16,52.09,52.11,16934.0,49.0536,49.063,48.9971,49.016,16934.0
2016-01-26 11:50:00,52.11,52.11,52.06,52.06,13643.0,49.016,49.016,48.9689,48.9689,13643.0
2016-01-26 11:55:00,52.06,52.07,51.98,51.99,17072.0,48.9689,48.9783,48.8937,48.9031,17072.0
2016-01-26 12:00:00,51.98,52.07,51.93,52.06,41644.0,48.8937,48.9783,48.8466,48.9689,41644.0
2016-01-26 12:05:00,52.07,52.09,52.04,52.08,25998.0,48.9783,48.9971,48.9501,48.9877,25998.0
2016-01-26 12:10:00,52.07,52.23,52.07,52.22,14207.0,48.9783,49.1288,48.9783,49.1194,14207.0
2016-01-26 12:15:00,52.22,52.24,52.12,52.13,17135.0,49.1194,49.1382,49.0254,49.0348,17135.0
2016-01-26 12:20:00,52.14,52.19,52.12,52.14,13717.0,49.0442,49.0912,49.0254,49.0442,13717.0
2016-01-26 12:25:00,52.14,52.16,52.08,52.08,13822.0,49.0442,49.063,48.9877,48.9877,13822.0
2016-01-26 12:30:00,52.08,52.09,52.04,52.08,26343.0,48.9877,48.9971,48.9501,48.9877,26343.0
2016-01-26 12:35:00,52.08,52.15,52.07,52.14,14999.0,48.9877,49.0536,48.9783,49.0442,14999.0
2016-01-26 12:40:00,52.14,52.17,52.1,52.1,9283.0,49.0442,49.0724,49.0066,49.0066,9283.0
2016-01-26 12:45:00,52.11,52.11,51.99,52.0,13013.0,49.016,49.016,48.9031,48.9125,13013.0
2016-01-26 12:50:00,52.0,52.08,51.98,52.08,9285.0,48.9125,48.9877,48.8937,48.9877,9285.0
2016-01-26 12:55:00,52.08,52.08,52.02,52.02,10304.0,48.9877,48.9877,48.9313,48.9313,10304.0
2016-01-26 13:00:00,52.02,52.03,52.0,52.01,11266.0,48.9313,48.9407,48.9125,48.9219,11266.0
2016-01-26 13:05:00,52.0,52.03,51.96,52.03,14623.0,48.9125,48.9407,48.8749,48.9407,14623.0
2016-01-26 13:10:00,52.03,52.06,52.03,52.03,8129.0,48.9407,48.9689,48.9407,48.9407,8129.0
2016-01-26 13:15:00,52.02,52.02,51.97,51.98,6386.0,48.9313,48.9313,48.8843,48.8937,6386.0
2016-01-26 13:20:00,51.98,52.03,51.98,52.03,8534.0,48.8937,48.9407,48.8937,48.9407,8534.0
2016-01-26 13:25:00,52.04,52.05,51.98,51.99,15495.0,48.9501,48.9595,48.8937,48.9031,15495.0
2016-01-26 13:30:00,51.98,51.98,51.93,51.97,16382.0,48.8937,48.8937,48.8466,48.8843,16382.0
2016-01-26 13:35:00,51.97,51.99,51.96,51.97,7700.0,48.8843,48.9031,48.8749,48.8843,7700.0
2016-01-26 13:40:00,51.97,52.01,51.97,52.0,35486.0,48.8843,48.9219,48.8843,48.9125,35486.0
2016-01-26 13:45:00,51.99,52.0,51.95,51.96,27134.0,48.9031,48.9125,48.8655,48.8749,27134.0
2016-01-26 13:50:00,51.96,52.0,51.96,51.97,15239.0,48.8749,48.9125,48.8749,48.8843,15239.0
2016-01-26 13:55:00,51.96,52.0,51.96,52.0,10147.0,48.8749,48.9125,48.8749,48.9125,10147.0
2016-01-26 14:00:00,51.99,52.0,51.93,51.94,15194.0,48.9031,48.9125,48.8466,48.8561,15194.0
2016-01-26 14:05:00,51.93,51.95,51.9,51.93,9136.0,48.8466,48.8655,48.8184,48.8466,9136.0
2016-01-26 14:10:00,51.92,51.94,51.9,51.93,6859.0,48.8372,48.8561,48.8184,48.8466,6859.0
2016-01-26 14:15:00,51.92,51.97,51.92,51.96,10852.0,48.8372,48.8843,48.8372,48.8749,10852.0
2016-01-26 14:20:00,51.96,51.97,51.92,51.93,7775.0,48.8749,48.8843,48.8372,48.8466,7775.0
2016-01-26 14:25:00,51.93,51.93,51.85,51.87,10340.0,48.8466,48.8466,48.7714,48.7902,10340.0
2016-01-26 14:30:00,51.87,51.93,51.86,51.9,10206.0,48.7902,48.8466,48.7808,48.8184,10206.0
2016-01-26 14:35:00,51.89,51.95,51.85,51.95,12972.0,48.809,48.8655,48.7714,48.8655,12972.0
2016-01-26 14:40:00,51.96,52.04,51.95,52.04,7406.0,48.8749,48.9501,48.8655,48.9501,7406.0
2016-01-26 14:45:00,52.03,52.04,51.96,51.99,13729.0,48.9407,48.9501,48.8749,48.9031,13729.0
2016-01-26 14:50:00,52.0,52.05,51.98,52.05,8398.0,48.9125,48.9595,48.8937,48.9595,8398.0
2016-01-26 14:55:00,52.04,52.06,52.02,52.05,9728.0,48.9501,48.9689,48.9313,48.9595,9728.0
2016-01-26 15:00:00,52.06,52.08,51.98,51.98,16962.0,48.9689,48.9877,48.8937,48.8937,16962.0
2016-01-26 15:05:00,51.98,52.0,51.96,51.98,12337.0,48.8937,48.9125,48.8749,48.8937,12337.0
2016-01-26 15:10:00,51.98,52.02,51.97,52.0,40640.0,48.8937,48.9313,48.8843,48.9125,40640.0
2016-01-26 15:15:00,52.01,52.05,51.97,51.97,19125.0,48.9219,48.9595,48.8843,48.8843,19125.0
2016-01-26 15:20:00,51.96,52.03,51.95,52.01,22475.0,48.8749,48.9407,48.8655,48.9219,22475.0
2016-01-26 15:25:00,52.02,52.04,51.99,52.03,33547.0,48.9313,48.9501,48.9031,48.9407,33547.0
2016-01-26 15:30:00,52.02,52.04,51.99,52.0,41606.0,48.9313,48.9501,48.9031,48.9125,41606.0
2016-01-26 15:35:00,51.99,52.05,51.95,52.05,25098.0,48.9031,48.9595,48.8655,48.9595,25098.0
2016-01-26 15:40:00,52.04,52.17,52.04,52.17,38384.0,48.9501,49.0724,48.9501,49.0724,38384.0
2016-01-26 15:45:00,52.17,52.19,52.12,52.17,45125.0,49.0724,49.0912,49.0254,49.0724,45125.0
2016-01-26 15:50:00,52.17,52.17,52.13,52.14,45072.0,49.0724,49.0724,49.0348,49.0442,45072.0
2016-01-26 15:55:00,52.15,52.15,52.09,52.13,231291.0,49.0536,49.0536,48.9971,49.0348,231291.0
2016-01-27 09:30:00,52.27,52.48,52.23,52.34,54774.0,49.1665,49.364,49.1288,49.2323,54774.0
2016-01-27 09:35:00,52.32,52.42,52.12,52.31,28800.0,49.2135,49.3076,49.0254,49.2041,28800.0
2016-01-27 09:40:00,52.33,52.43,52.29,52.37,41974.0,49.2229,49.317,49.1853,49.2605,41974.0
2016-01-27 09:45:00,52.39,52.43,52.33,52.43,22819.0,49.2793,49.317,49.2229,49.317,22819.0
2016-01-27 09:50:00,52.44,52.57,52.44,52.52,36341.0,49.3264,49.4486,49.3264,49.4016,36341.0
2016-01-27 09:55:00,52.51,52.56,52.47,52.51,29671.0,49.3922,49.4392,49.3546,49.3922,29671.0
2016-01-27 10:00:00,52.5,52.52,52.38,52.43,32857.0,49.3828,49.4016,49.2699,49.317,32857.0
2016-01-27 10:05:00,52.42,52.46,52.41,52.46,21601.0,49.3076,49.3452,49.2981,49.3452,21601.0
2016-01-27 10:10:00,52.45,52.47,52.44,52.44,55280.0,49.3358,49.3546,49.3264,49.3264,55280.0
2016-01-27 10:15:00,52.44,52.46,52.38,52.38,29124.0,49.3264,49.3452,49.2699,49.2699,29124.0
2016-01-27 10:20:00,52.38,52.48,52.37,52.45,27759.0,49.2699,49.364,49.2605,49.3358,27759.0
2016-01-27 10:25:00,52.45,52.46,52.39,52.4,30515.0,49.3358,49.3452,49.2793,49.2887,30515.0
2016-01-27 10:30:00,52.41,52.47,52.38,52.45,72645.0,49.2981,49.3546,49.2699,49.3358,72645.0
2016-01-27 10:35:00,52.45,52.55,52.43,52.53,167837.0,49.3358,49.4298,49.317,49.411,167837.0
2016-01-27 10:40:00,52.54,52.58,52.48,52.55,50365.0,49.4204,49.4581,49.364,49.4298,50365.0
2016-01-27 10:45:00,52.55,52.58,52.44,52.45,20640.0,49.4298,49.4581,49.3264,49.3358,20640.0
2016-01-27 10:50:00,52.45,52.46,52.35,52.35,16493.0,49.3358,49.3452,49.2417,49.2417,16493.0
2016-01-27 10:55:00,52.35,52.37,52.29,52.36,34597.0,49.2417,49.2605,49.1853,49.2511,34597.0
2016-01-27 11:00:00,52.36,52.37,52.3,52.34,64957.0,49.2511,49.2605,49.1947,49.2323,64957.0
2016-01-27 11:05:00,52.35,52.37,52.32,52.35,28473.0,49.2417,49.2605,49.2135,49.2417,28473.0
2016-01-27 11:10:00,52.35,52.37,52.33,52.34,38015.0,49.2417,49.2605,49.2229,49.2323,38015.0
2016-01-27 11:15:00,52.33,52.45,52.33,52.44,49299.0,49.2229,49.3358,49.2229,49.3264,49299.0
2016-01-27 11:20:00,52.44,52.5,52.44,52.48,20957.0,49.3264,49.3828,49.3264,49.364,20957.0
2016-01-27 11:25:00,52.49,52.55,52.47,52.55,19669.0,49.3734,49.4298,49.3546,49.4298,19669.0
2016-01-27 11:30:00,52.55,52.66,52.53,52.66,18728.0,49.4298,49.5333,49.411,49.5333,18728.0
2016-01-27 11:35:00,52.66,52.7,52.65,52.66,68023.0,49.5333,49.5709,49.5239,49.5333,68023.0
2016-01-27 11:40:00,52.66,52.66,52.59,52.61,102461.0,49.5333,49.5333,49.4675,49.4863,102461.0
2016-01-27 11:45:00,52.61,52.62,52.58,52.6,88704.0,49.4863,49.4957,49.4581,49.4769,88704.0
2016-01-27 11:50:00,52.6,52.61,52.54,52.58,53830.0,49.4769,49.4863,49.4204,49.4581,53830.0
2016-01-27 11:55:00,52.57,52.63,52.57,52.61,52610.0,49.4486,49.5051,49.4486,49.4863,52610.0
2016-01-27 12:00:00,52.6,52.61,52.54,52.55,29033.0,49.4769,49.4863,49.4204,49.4298,29033.0
2016-01-27 12:05:00,52.54,52.61,52.53,52.61,21544.0,49.4204,49.4863,49.411,49.4863,21544.0
2016-01-27 12:10:00,52.61,52.74,52.61,52.73,28009.0,49.4863,49.6086,49.4863,49.5991,28009.0
2016-01-27 12:15:00,52.73,52.73,52.63,52.68,20465.0,49.5991,49.5991,49.5051,49.5521,20465.0
2016-01-27 12:20:00,52.67,52.72,52.65,52.71,13629.0,49.5427,49.5897,49.5239,49.5803,13629.0
2016-01-27 12:25:00,52.72,52.76,52.69,52.71,51918.0,49.5897,49.6274,49.5615,49.5803,51918.0
2016-01-27 12:30:00,52.7,52.71,52.65,52.67,14366.0,49.5709,49.5803,49.5239,49.5427,14366.0
2016-01-27 12:35:00,52.68,52.69,52.67,52.69,29484.0,49.5521,49.5615,49.5427,49.5615,29484.0
2016-01-27 12:40:00,52.69,52.69,52.66,52.67,27957.0,49.5615,49.5615,49.5333,49.5427,27957.0
2016-01-27 12:45:00,52.67,52.69,52.66,52.66,24553.0,49.5427,49.5615,49.5333,49.5333,24553.0
2016-01-27 12:50:00,52.66,52.66,52.61,52.66,13905.0,49.5333,49.5333,49.4863,49.5333,13905.0
2016-01-27 12:55:00,52.66,52.69,52.62,52.67,23951.0,49.5333,49.5615,49.4957,49.5427,23951.0
2016-01-27 13:00:00,52.67,52.68,52.65,52.67,30184.0,49.5427,49.5521,49.5239,49.5427,30184.0
2016-01-27 13:05:00,52.67,52.68,52.66,52.67,52409.0,49.5427,49.5521,49.5333,49.5427,52409.0
2016-01-27 13:10:00,52.68,52.7,52.66,52.66,44275.0,49.5521,49.5709,49.5333,49.5333,44275.0
2016-01-27 13:15:00,52.66,52.67,52.58,52.6,30972.0,49.5333,49.5427,49.4581,49.4769,30972.0
2016-01-27 13:20:00,52.6,52.67,52.59,52.66,8061.0,49.4769,49.5427,49.4675,49.5333,8061.0
2016-01-27 13:25:00,52.65,52.68,52.62,52.62,14145.0,49.5239,49.5521,49.4957,49.4957,14145.0
2016-01-27 13:30:00,52.62,52.63,52.59,52.59,24171.0,49.4957,49.5051,49.4675,49.4675,24171.0
2016-01-27 13:35:00,52.58,52.6,52.57,52.58,14511.0,49.4581,49.4769,49.4486,49.4581,14511.0
2016-01-27 13:40:00,52.58,52.6,52.57,52.59,12520.0,49.4581,49.4769,49.4486,49.4675,12520.0
2016-01-27 13:45:00,52.59,52.63,52.58,52.61,15903.0,49.4675,49.5051,49.4581,49.4863,15903.0
2016-01-27 13:50:00,52.61,52.64,52.57,52.58,18615.0,49.4863,49.5145,49.4486,49.4581,18615.0
2016-01-27 13:55:00,52.58,52.6,52.57,52.6,12302.0,49.4581,49.4769,49.4486,49.4769,12302.0
2016-01-27 14:00:00,52.61,52.72,52.56,52.67,30115.0,49.4863,49.5897,49.4392,49.5427,30115.0
2016-01-27 14:05:00,52.67,52.72,52.59,52.59,19747.0,49.5427,49.5897,49.4675,49.4675,19747.0
2016-01-27 14:10:00,52.55,52.67,52.51,52.55,40262.0,49.4298,49.5427,49.3922,49.4298,40262.0
2016-01-27 14:15:00,52.54,52.67,52.54,52.63,34122.0,49.4204,49.5427,49.4204,49.5051,34122.0
2016-01-27 14:20:00,52.61,52.7,52.56,52.62,33201.0,49.4863,49.5709,49.4392,49.4957,33201.0
2016-01-27 14:25:00,52.62,52.71,52.58,52.69,24204.0,49.4957,49.5803,49.4581,49.5615,24204.0
2016-01-27 14:30:00,52.68,52.69,52.6,52.61,46324.0,49.5521,49.5615,49.4769,49.4863,46324.0
2016-01-27 14:35:00,52.62,52.63,52.54,52.55,27342.0,49.4957,49.5051,49.4204,49.4298,27342.0
2016-01-27 14:40:00,52.54,52.55,52.48,52.5,248377.0,49.4204,49.4298,49.364,49.3828,248377.0
2016-01-27 14:45:00,52.5,52.63,52.49,52.6,30399.0,49.3828,49.5051,49.3734,49.4769,30399.0
2016-01-27 14:50:00,52.58,52.59,52.49,52.5,48243.0,49.4581,49.4675,49.3734,49.3828,48243.0
2016-01-27 14:55:00,52.5,52.51,52.4,52.44,38555.0,49.3828,49.3922,49.2887,49.3264,38555.0
2016-01-27 15:00:00,52.44,52.47,52.33,52.38,87902.0,49.3264,49.3546,49.2229,49.2699,87902.0
2016-01-27 15:05:00,52.37,52.4,52.3,52.39,22176.0,49.2605,49.2887,49.1947,49.2793,22176.0
2016-01-27 15:10:00,52.38,52.38,52.12,52.16,27867.0,49.2699,49.2699,49.0254,49.063,27867.0
2016-01-27 15:15:00,52.17,52.23,52.13,52.15,67424.0,49.0724,49.1288,49.0348,49.0536,67424.0
2016-01-27 15:20:00,52.15,52.35,52.13,52.32,45829.0,49.0536,49.2417,49.0348,49.2135,45829.0
2016-01-27 15:25:00,52.31,52.49,52.3,52.44,37688.0,49.2041,49.3734,49.1947,49.3264,37688.0
2016-01-27 15:30:00,52.43,52.54,52.43,52.48,49920.0,49.317,49.4204,49.317,49.364,49920.0
2016-01-27 15:35:00,52.47,52.66,52.46,52.51,64619.0,49.3546,49.5333,49.3452,49.3922,64619.0
2016-01-27 15:40:00,52.51,52.65,52.49,52.65,81444.0,49.3922,49.5239,49.3734,49.5239,81444.0
2016-01-27 15:45:00,52.64,52.69,52.58,52.67,74116.0,49.5145,49.5615,49.4581,49.5427,74116.0
2016-01-27 15:50:00,52.67,52.69,52.62,52.65,71816.0,49.5427,49.5615,49.4957,49.5239,71816.0
2016-01-27 15:55:00,52.65,52.76,52.64,52.74,217549.0,49.5239,49.6274,49.5145,49.6086,217549.0
2016-01-28 09:30:00,52.73,52.76,52.35,52.63,39988.0,49.5991,49.6274,49.2417,49.5051,39988.0
2016-01-28 09:35:00,52.62,52.91,52.57,52.86,32933.0,49.4957,49.7685,49.4486,49.7214,32933.0
2016-01-28 09:40:00,52.88,52.97,52.79,52.96,29586.0,49.7402,49.8249,49.6556,49.8155,29586.0
2016-01-28 09:45:00,52.98,53.11,52.92,52.96,11900.0,49.8343,49.9566,49.7779,49.8155,11900.0
2016-01-28 09:50:00,52.96,53.17,52.96,53.13,12734.0,49.8155,50.013,49.8155,49.9754,12734.0
2016-01-28 09:55:00,53.13,53.17,53.08,53.13,7900.0,49.9754,50.013,49.9284,49.9754,7900.0
2016-01-28 10:00:00,53.1,53.11,52.94,53.05,17284.0,49.9472,49.9566,49.7967,49.9001,17284.0
2016-01-28 10:05:00,53.05,53.11,53.05,53.1,17750.0,49.9001,49.9566,49.9001,49.9472,17750.0
2016-01-28 10:10:00,53.11,53.23,53.1,53.23,16045.0,49.9566,50.0695,49.9472,50.0695,16045.0
2016-01-28 10:15:00,53.21,53.28,53.14,53.19,36793.0,50.0506,50.1165,49.9848,50.0318,36793.0
2016-01-28 10:20:00,53.19,53.38,53.15,53.37,32189.0,50.0318,50.2106,49.9942,50.2011,32189.0
2016-01-28 10:25:00,53.37,53.41,53.31,53.32,20557.0,50.2011,50.2388,50.1447,50.1541,20557.0
2016-01-28 10:30:00,53.31,53.33,53.15,53.21,17121.0,50.1447,50.1635,49.9942,50.0506,17121.0
2016-01-28 10:35:00,53.2,53.29,53.18,53.23,19723.0,50.0412,50.1259,50.0224,50.0695,19723.0
2016-01-28 10:40:00,53.23,53.31,53.18,53.3,27159.0,50.0695,50.1447,50.0224,50.1353,27159.0
2016-01-28 10:45:00,53.29,53.45,53.27,53.45,39230.0,50.1259,50.2764,50.1071,50.2764,39230.0
2016-01-28 10:50:00,53.45,53.5,53.42,53.44,23628.0,50.2764,50.3234,50.2482,50.267,23628.0
2016-01-28 10:55:00,53.43,53.48,53.38,53.48,18249.0,50.2576,50.3046,50.2106,50.3046,18249.0
2016-01-28 11:00:00,53.48,53.49,53.34,53.38,19695.0,50.3046,50.314,50.1729,50.2106,19695.0
2016-01-28 11:05:00,53.39,53.49,53.36,53.46,28252.0,50.22,50.314,50.1917,50.2858,28252.0
2016-01-28 11:10:00,53.47,53.53,53.45,53.48,40610.0,50.2952,50.3516,50.2764,50.3046,40610.0
2016-01-28 11:15:00,53.48,53.5,53.44,53.49,15822.0,50.3046,50.3234,50.267,50.314,15822.0
2016-01-28 11:20:00,53.49,53.66,53.49,53.64,16522.0,50.314,50.4739,50.314,50.4551,16522.0
2016-01-28 11:25:00,53.63,53.64,53.56,53.6,26837.0,50.4457,50.4551,50.3799,50.4175,26837.0
2016-01-28 11:30:00,53.59,53.59,53.46,53.48,19825.0,50.4081,50.4081,50.2858,50.3046,19825.0
2016-01-28 11:35:00,53.48,53.49,53.4,53.45,13467.0,50.3046,50.314,50.2294,50.2764,13467.0
2016-01-28 11:40:00,53.45,53.47,53.39,53.4,9045.0,50.2764,50.2952,50.22,50.2294,9045.0
2016-01-28 11:45:00,53.39,53.42,53.33,53.34,9491.0,50.22,50.2482,50.1635,50.1729,9491.0
2016-01-28 11:50:00,53.35,53.43,53.34,53.41,7610.0,50.1823,50.2576,50.1729,50.2388,7610.0
2016-01-28 11:55:00,53.42,53.46,53.38,53.4,15237.0,50.2482,50.2858,50.2106,50.2294,15237.0
2016-01-28 12:00:00,53.39,53.53,53.39,53.52,18415.0,50.22,50.3516,50.22,50.3422,18415.0
2016-01-28 12:05:00,53.52,53.56,53.49,53.56,10533.0,50.3422,50.3799,50.314,50.3799,10533.0
2016-01-28 12:10:00,53.55,53.6,53.53,53.59,16380.0,50.3705,50.4175,50.3516,50.4081,16380.0
2016-01-28 12:15:00,53.59,53.6,53.54,53.6,11500.0,50.4081,50.4175,50.3611,50.4175,11500.0
2016-01-28 12:20:00,53.59,53.7,53.58,53.69,15547.0,50.4081,50.5116,50.3987,50.5021,15547.0
2016-01-28 12:25:00,53.68,53.7,53.65,53.68,21425.0,50.4927,50.5116,50.4645,50.4927,21425.0
2016-01-28 12:30:00,53.69,53.82,53.64,53.8,21596.0,50.5021,50.6244,50.4551,50.6056,21596.0
2016-01-28 12:35:00,53.83,53.86,53.81,53.81,14011.0,50.6338,50.6621,50.615,50.615,14011.0
2016-01-28 12:40:00,53.83,53.85,53.8,53.82,54417.0,50.6338,50.6526,50.6056,50.6244,54417.0
2016-01-28 12:45:00,53.83,53.88,53.82,53.83,13593.0,50.6338,50.6809,50.6244,50.6338,13593.0
2016-01-28 12:50:00,53.83,53.85,53.75,53.76,12059.0,50.6338,50.6526,50.5586,50.568,12059.0
2016-01-28 12:55:00,53.75,53.76,53.7,53.7,19211.0,50.5586,50.568,50.5116,50.5116,19211.0
2016-01-28 13:00:00,53.71,53.72,53.63,53.71,24892.0,50.521,50.5304,50.4457,50.521,24892.0
2016-01-28 13:05:00,53.7,53.78,53.67,53.78,13411.0,50.5116,50.5868,50.4833,50.5868,13411.0
2016-01-28 13:10:00,53.78,53.83,53.76,53.81,12880.0,50.5868,50.6338,50.568,50.615,12880.0
2016-01-28 13:15:00,53.82,53.82,53.65,53.66,10684.0,50.6244,50.6244,50.4645,50.4739,10684.0
2016-01-28 13:20:00,53.65,53.71,53.63,53.71,12874.0,50.4645,50.521,50.4457,50.521,12874.0
2016-01-28 13:25:00,53.72,53.87,53.71,53.87,13186.0,50.5304,50.6715,50.521,50.6715,13186.0
2016-01-28 13:30:00,53.86,53.87,53.8,53.85,14150.0,50.6621,50.6715,50.6056,50.6526,14150.0
2016-01-28 13:35:00,53.85,53.91,53.84,53.9,14556.0,50.6526,50.7091,50.6432,50.6997,14556.0
2016-01-28 13:40:00,53.9,53.92,53.86,53.87,14322.0,50.6997,50.7185,50.6621,50.6715,14322.0
2016-01-28 13:45:00,53.86,53.88,53.82,53.85,13904.0,50.6621,50.6809,50.6244,50.6526,13904.0
2016-01-28 13:50:00,53.85,53.92,53.83,53.92,18064.0,50.6526,50.7185,50.6338,50.7185,18064.0
2016-01-28 13:55:00,53.92,53.96,53.84,53.86,15745.0,50.7185,50.7561,50.6432,50.6621,15745.0
2016-01-28 14:00:00,53.85,54.04,53.85,54.04,24793.0,50.6526,50.8314,50.6526,50.8314,24793.0
2016-01-28 14:05:00,54.05,54.14,54.03,54.09,22761.0,50.8408,50.9254,50.822,50.8784,22761.0
2016-01-28 14:10:00,54.1,54.12,54.06,54.09,17121.0,50.8878,50.9066,50.8502,50.8784,17121.0
2016-01-28 14:15:00,54.09,54.14,54.05,54.06,18690.0,50.8784,50.9254,50.8408,50.8502,18690.0
2016-01-28 14:20:00,54.07,54.16,54.06,54.12,27339.0,50.8596,50.9442,50.8502,50.9066,27339.0
2016-01-28 14:25:00,54.11,54.15,54.1,54.1,16689.0,50.8972,50.9348,50.8878,50.8878,16689.0
2016-01-28 14:30:00,54.11,54.13,54.03,54.11,37041.0,50.8972,50.916,50.822,50.8972,37041.0
2016-01-28 14:35:00,54.11,54.12,54.07,54.07,22467.0,50.8972,50.9066,50.8596,50.8596,22467.0
2016-01-28 14:40:00,54.08,54.1,53.96,54.0,24277.0,50.869,50.8878,50.7561,50.7937,24277.0
2016-01-28 14:45:00,53.98,54.0,53.92,53.94,10531.0,50.7749,50.7937,50.7185,50.7373,10531.0
2016-01-28 14:50:00,53.94,54.0,53.92,53.93,16128.0,50.7373,50.7937,50.7185,50.7279,16128.0
2016-01-28 14:55:00,53.93,53.97,53.9,53.95,17444.0,50.7279,50.7655,50.6997,50.7467,17444.0
2016-01-28 15:00:00,53.95,53.96,53.85,53.86,24267.0,50.7467,50.7561,50.6526,50.6621,24267.0
2016-01-28 15:05:00,53.85,53.89,53.78,53.85,24796.0,50.6526,50.6903,50.5868,50.6526,24796.0
2016-01-28 15:10:00,53.86,53.93,53.86,53.91,19057.0,50.6621,50.7279,50.6621,50.7091,19057.0
2016-01-28 15:15:00,53.91,53.98,53.89,53.91,36825.0,50.7091,50.7749,50.6903,50.7091,36825.0
2016-01-28 15:20:00,53.9,53.93,53.85,53.88,30348.0,50.6997,50.7279,50.6526,50.6809,30348.0
2016-01-28 15:25:00,53.87,53.87,53.79,53.8,23334.0,50.6715,50.6715,50.5962,50.6056,23334.0
2016-01-28 15:30:00,53.8,53.86,53.78,53.85,50001.0,50.6056,50.6621,50.5868,50.6526,50001.0
2016-01-28 15:35:00,53.85,53.94,53.85,53.9,54328.0,50.6526,50.7373,50.6526,50.6997,54328.0
2016-01-28 15:40:00,53.9,53.93,53.82,53.82,44083.0,50.6997,50.7279,50.6244,50.6244,44083.0
2016-01-28 15:45:00,53.81,53.86,53.79,53.82,65410.0,50.615,50.6621,50.5962,50.6244,65410.0
2016-01-28 15:50:00,53.82,53.84,53.76,53.78,55302.0,50.6244,50.6432,50.568,50.5868,55302.0
2016-01-28 15:55:00,53.78,53.84,53.76,53.76,145448.0,50.5868,50.6432,50.568,50.568,145448.0
2016-01-29 09:30:00,54.14,54.35,54.14,54.22,41473.0,50.9254,51.123,50.9254,51.0007,41473.0
2016-01-29 09:35:00,54.25,54.39,54.12,54.16,36897.0,51.0289,51.1606,50.9066,50.9442,36897.0
2016-01-29 09:40:00,54.17,54.45,54.08,54.38,37211.0,50.9536,51.217,50.869,51.1512,37211.0
2016-01-29 09:45:00,54.37,54.41,54.11,54.15,48493.0,51.1418,51.1794,50.8972,50.9348,48493.0
2016-01-29 09:50:00,54.17,54.35,54.15,54.35,27062.0,50.9536,51.123,50.9348,51.123,27062.0
2016-01-29 09:55:00,54.36,54.38,54.12,54.12,14581.0,51.1324,51.1512,50.9066,50.9066,14581.0
2016-01-29 10:00:00,54.15,54.19,53.94,54.05,25356.0,50.9348,50.9725,50.7373,50.8408,25356.0
2016-01-29 10:05:00,54.05,54.13,54.04,54.04,35467.0,50.8408,50.916,50.8314,50.8314,35467.0
2016-01-29 10:10:00,54.01,54.04,53.93,54.02,49297.0,50.8031,50.8314,50.7279,50.8126,49297.0
2016-01-29 10:15:00,54.02,54.14,54.01,54.12,33853.0,50.8126,50.9254,50.8031,50.9066,33853.0
2016-01-29 10:20:00,54.12,54.27,54.11,54.26,30252.0,50.9066,51.0477,50.8972,51.0383,30252.0
2016-01-29 10:25:00,54.26,54.37,54.22,54.32,45062.0,51.0383,51.1418,51.0007,51.0947,45062.0
2016-01-29 10:30:00,54.32,54.35,54.19,54.31,25650.0,51.0947,51.123,50.9725,51.0853,25650.0
2016-01-29 10:35:00,54.31,54.39,54.26,54.39,19836.0,51.0853,51.1606,51.0383,51.1606,19836.0
2016-01-29 10:40:00,54.39,54.49,54.38,54.47,36216.0,51.1606,51.2546,51.1512,51.2358,36216.0
2016-01-29 10:45:00,54.47,54.54,54.41,54.53,40686.0,51.2358,51.3017,51.1794,51.2923,40686.0
2016-01-29 10:50:00,54.53,54.61,54.5,54.52,19778.0,51.2923,51.3675,51.2641,51.2829,19778.0
2016-01-29 10:55:00,54.53,54.62,54.53,54.61,26738.0,51.2923,51.3769,51.2923,51.3675,26738.0
2016-01-29 11:00:00,54.61,54.62,54.51,54.56,25723.0,51.3675,51.3769,51.2735,51.3205,25723.0
2016-01-29 11:05:00,54.56,54.64,54.51,54.64,23264.0,51.3205,51.3957,51.2735,51.3957,23264.0
2016-01-29 11:10:00,54.65,54.66,54.57,54.62,26060.0,51.4051,51.4146,51.3299,51.3769,26060.0
2016-01-29 11:15:00,54.62,54.62,54.46,54.46,14497.0,51.3769,51.3769,51.2264,51.2264,14497.0
2016-01-29 11:20:00,54.45,54.74,54.45,54.72,93956.0,51.217,51.4898,51.217,51.471,93956.0
2016-01-29 11:25:00,54.71,54.83,54.69,54.78,41953.0,51.4616,51.5745,51.4428,51.5274,41953.0
2016-01-29 11:30:00,54.77,54.82,54.68,54.78,27512.0,51.518,51.5651,51.4334,51.5274,27512.0
2016-01-29 11:35:00,54.75,54.82,54.72,54.74,19387.0,51.4992,51.5651,51.471,51.4898,19387.0
2016-01-29 11:40:00,54.74,54.77,54.69,54.71,29883.0,51.4898,51.518,51.4428,51.4616,29883.0
2016-01-29 11:45:00,54.71,54.78,54.69,54.73,19857.0,51.4616,51.5274,51.4428,51.4804,19857.0
2016-01-29 11:50:00,54.73,54.85,54.7,54.84,25796.0,51.4804,51.5933,51.4522,51.5839,25796.0
2016-01-29 11:55:00,54.83,54.94,54.83,54.94,18405.0,51.5745,51.6779,51.5745,51.6779,18405.0
2016-01-29 12:00:00,54.94,54.94,54.73,54.74,17505.0,51.6779,51.6779,51.4804,51.4898,17505.0
2016-01-29 12:05:00,54.75,54.77,54.73,54.75,13014.0,51.4992,51.518,51.4804,51.4992,13014.0
2016-01-29 12:10:00,54.73,54.88,54.73,54.88,15770.0,51.4804,51.6215,51.4804,51.6215,15770.0
2016-01-29 12:15:00,54.89,54.97,54.87,54.96,32430.0,51.6309,51.7061,51.6121,51.6967,32430.0
2016-01-29 12:20:00,54.95,54.98,54.93,54.94,20334.0,51.6873,51.7156,51.6685,51.6779,20334.0
2016-01-29 12:25:00,54.94,54.98,54.94,54.95,25277.0,51.6779,51.7156,51.6779,51.6873,25277.0
2016-01-29 12:30:00,54.95,54.97,54.94,54.95,27417.0,51.6873,51.7061,51.6779,51.6873,27417.0
2016-01-29 12:35:00,54.94,54.97,54.93,54.95,15201.0,51.6779,51.7061,51.6685,51.6873,15201.0
2016-01-29 12:40:00,54.95,54.99,54.92,54.96,37779.0,51.6873,51.725,51.6591,51.6967,37779.0
2016-01-29 12:45:00,54.96,54.99,54.95,54.97,14340.0,51.6967,51.725,51.6873,51.7061,14340.0
2016-01-29 12:50:00,54.97,55.0,54.96,54.98,21468.0,51.7061,51.7344,51.6967,51.7156,21468.0
2016-01-29 12:55:00,54.98,55.07,54.98,55.01,49813.0,51.7156,51.8002,51.7156,51.7438,49813.0
2016-01-29 13:00:00,55.01,55.03,54.96,55.03,41221.0,51.7438,51.7626,51.6967,51.7626,41221.0
2016-01-29 13:05:00,55.02,55.02,54.97,55.01,29425.0,51.7532,51.7532,51.7061,51.7438,29425.0
2016-01-29 13:10:00,55.02,55.07,55.0,55.02,12378.0,51.7532,51.8002,51.7344,51.7532,12378.0
2016-01-29 13:15:00,55.03,55.06,55.0,55.06,16810.0,51.7626,51.7908,51.7344,51.7908,16810.0
2016-01-29 13:20:00,55.06,55.08,55.02,55.06,14998.0,51.7908,51.8096,51.7532,51.7908,14998.0
2016-01-29 13:25:00,55.07,55.1,55.06,55.07,33077.0,51.8002,51.8284,51.7908,51.8002,33077.0
2016-01-29 13:30:00,55.08,55.08,55.03,55.07,20046.0,51.8096,51.8096,51.7626,51.8002,20046.0
2016-01-29 13:35:00,55.07,55.09,55.04,55.09,20643.0,51.8002,51.819,51.772,51.819,20643.0
2016-01-29 13:40:00,55.08,55.1,55.06,55.1,18139.0,51.8096,51.8284,51.7908,51.8284,18139.0
2016-01-29 13:45:00,55.08,55.11,55.07,55.09,12018.0,51.8096,51.8378,51.8002,51.819,12018.0
2016-01-29 13:50:00,55.08,55.08,55.04,55.06,20364.0,51.8096,51.8096,51.772,51.7908,20364.0
2016-01-29 13:55:00,55.07,55.07,54.97,54.98,12434.0,51.8002,51.8002,51.7061,51.7156,12434.0
2016-01-29 14:00:00,54.98,55.01,54.95,54.98,30894.0,51.7156,51.7438,51.6873,51.7156,30894.0
2016-01-29 14:05:00,54.99,54.99,54.9,54.92,46241.0,51.725,51.725,51.6403,51.6591,46241.0
2016-01-29 14:10:00,54.91,54.92,54.8,54.84,31171.0,51.6497,51.6591,51.5462,51.5839,31171.0
2016-01-29 14:15:00,54.84,54.87,54.78,54.78,18133.0,51.5839,51.6121,51.5274,51.5274,18133.0
2016-01-29 14:20:00,54.78,54.83,54.78,54.83,43513.0,51.5274,51.5745,51.5274,51.5745,43513.0
2016-01-29 14:25:00,54.82,54.9,54.8,54.86,18344.0,51.5651,51.6403,51.5462,51.6027,18344.0
2016-01-29 14:30:00,54.85,54.88,54.82,54.88,17027.0,51.5933,51.6215,51.5651,51.6215,17027.0
2016-01-29 14:35:00,54.88,54.89,54.85,54.87,16909.0,51.6215,51.6309,51.5933,51.6121,16909.0
2016-01-29 14:40:00,54.87,54.87,54.8,54.83,29916.0,51.6121,51.6121,51.5462,51.5745,29916.0
2016-01-29 14:45:00,54.83,54.86,54.82,54.82,20275.0,51.5745,51.6027,51.5651,51.5651,20275.0
2016-01-29 14:50:00,54.83,54.87,54.81,54.85,23599.0,51.5745,51.6121,51.5556,51.5933,23599.0
2016-01-29 14:55:00,54.86,54.86,54.8,54.82,23895.0,51.6027,51.6027,51.5462,51.5651,23895.0
2016-01-29 15:00:00,54.83,54.84,54.73,54.76,58203.0,51.5745,51.5839,51.4804,51.5086,58203.0
2016-01-29 15:05:00,54.78,54.82,54.76,54.8,25566.0,51.5274,51.5651,51.5086,51.5462,25566.0
2016-01-29 15:10:00,54.81,54.83,54.76,54.77,28138.0,51.5556,51.5745,51.5086,51.518,28138.0
2016-01-29 15:15:00,54.77,54.81,54.77,54.8,23298.0,51.518,51.5556,51.518,51.5462,23298.0
2016-01-29 15:20:00,54.8,54.84,54.74,54.84,35712.0,51.5462,51.5839,51.4898,51.5839,35712.0
2016-01-29 15:25:00,54.84,54.87,54.83,54.83,36158.0,51.5839,51.6121,51.5745,51.5745,36158.0
2016-01-29 15:30:00,54.83,54.87,54.79,54.86,43236.0,51.5745,51.6121,51.5368,51.6027,43236.0
2016-01-29 15:35:00,54.85,54.9,54.85,54.86,31893.0,51.5933,51.6403,51.5933,51.6027,31893.0
2016-01-29 15:40:00,54.87,54.88,54.83,54.85,62880.0,51.6121,51.6215,51.5745,51.5933,62880.0
2016-01-29 15:45:00,54.85,54.92,54.83,54.9,95600.0,51.5933,51.6591,51.5745,51.6403,95600.0
2016-01-29 15:50:00,54.89,54.9,54.86,54.88,111510.0,51.6309,51.6403,51.6027,51.6215,111510.0
2016-01-29 15:55:00,54.88,54.92,54.83,54.91,231353.0,51.6215,51.6591,51.5745,51.6497,231353.0
2016-02-01 09:30:00,54.96,54.99,54.61,54.98,44606.0,51.6967,51.725,51.3675,51.7156,44606.0
2016-02-01 09:35:00,54.94,55.14,54.87,54.98,34036.0,51.6779,51.8661,51.6121,51.7156,34036.0
2016-02-01 09:40:00,54.98,55.11,54.93,55.11,22364.0,51.7156,51.8378,51.6685,51.8378,22364.0
2016-02-01 09:45:00,55.14,55.21,55.04,55.21,72269.0,51.8661,51.9319,51.772,51.9319,72269.0
2016-02-01 09:50:00,55.2,55.26,55.11,55.11,34455.0,51.9225,51.9789,51.8378,51.8378,34455.0
2016-02-01 09:55:00,55.13,55.23,55.09,55.11,52087.0,51.8566,51.9507,51.819,51.8378,52087.0
2016-02-01 10:00:00,55.12,55.24,55.06,55.23,86266.0,51.8472,51.9601,51.7908,51.9507,86266.0
2016-02-01 10:05:00,55.21,55.21,55.01,55.02,19704.0,51.9319,51.9319,51.7438,51.7532,19704.0
2016-02-01 10:10:00,55.02,55.13,55.0,55.1,35726.0,51.7532,51.8566,51.7344,51.8284,35726.0
2016-02-01 10:15:00,55.09,55.1,55.04,55.06,36696.0,51.819,51.8284,51.772,51.7908,36696.0
2016-02-01 10:20:00,55.07,55.08,54.96,54.99,44033.0,51.8002,51.8096,51.6967,51.725,44033.0
2016-02-01 10:25:00,55.0,55.05,54.94,55.01,39498.0,51.7344,51.7814,51.6779,51.7438,39498.0
2016-02-01 10:30:00,55.01,55.01,54.86,54.93,40451.0,51.7438,51.7438,51.6027,51.6685,40451.0
2016-02-01 10:35:00,54.94,55.0,54.93,54.96,20309.0,51.6779,51.7344,51.6685,51.6967,20309.0
2016-02-01 10:40:00,54.96,55.08,54.96,55.02,20931.0,51.6967,51.8096,51.6967,51.7532,20931.0
2016-02-01 10:45:00,55.06,55.09,55.0,55.08,19102.0,51.7908,51.819,51.7344,51.8096,19102.0
2016-02-01 10:50:00,55.08,55.18,55.08,55.18,22993.0,51.8096,51.9037,51.8096,51.9037,22993.0
2016-02-01 10:55:00,55.18,55.32,55.18,55.31,73223.0,51.9037,52.0354,51.9037,52.026,73223.0
2016-02-01 11:00:00,55.31,55.32,55.09,55.11,41355.0,52.026,52.0354,51.819,51.8378,41355.0
2016-02-01 11:05:00,55.11,55.14,55.06,55.14,20099.0,51.8378,51.8661,51.7908,51.8661,20099.0
2016-02-01 11:10:00,55.14,55.23,55.13,55.21,28052.0,51.8661,51.9507,51.8566,51.9319,28052.0
2016-02-01 11:15:00,55.2,55.31,55.2,55.26,17001.0,51.9225,52.026,51.9225,51.9789,17001.0
2016-02-01 11:20:00,55.26,55.28,55.23,55.26,14934.0,51.9789,51.9977,51.9507,51.9789,14934.0
2016-02-01 11:25:00,55.25,55.36,55.23,55.36,17869.0,51.9695,52.073,51.9507,52.073,17869.0
2016-02-01 11:30:00,55.37,55.41,55.31,55.41,24507.0,52.0824,52.12,52.026,52.12,24507.0
2016-02-01 11:35:00,55.42,55.52,55.39,55.49,24444.0,52.1294,52.2235,52.1012,52.1953,24444.0
2016-02-01 11:40:00,55.48,55.51,55.43,55.5,12390.0,52.1859,52.2141,52.1388,52.2047,12390.0
2016-02-01 11:45:00,55.5,55.5,55.42,55.45,8602.0,52.2047,52.2047,52.1294,52.1576,8602.0
2016-02-01 11:50:00,55.46,55.48,55.42,55.44,34348.0,52.1671,52.1859,52.1294,52.1482,34348.0
2016-02-01 11:55:00,55.45,55.46,55.38,55.4,78184.0,52.1576,52.1671,52.0918,52.1106,78184.0
2016-02-01 12:00:00,55.39,55.48,55.36,55.43,15298.0,52.1012,52.1859,52.073,52.1388,15298.0
2016-02-01 12:05:00,55.43,55.43,55.33,55.38,16079.0,52.1388,52.1388,52.0448,52.0918,16079.0
2016-02-01 12:10:00,55.38,55.41,55.34,55.35,27132.0,52.0918,52.12,52.0542,52.0636,27132.0
2016-02-01 12:15:00,55.36,55.39,55.36,55.36,13454.0,52.073,52.1012,52.073,52.073,13454.0
2016-02-01 12:20:00,55.36,55.36,55.29,55.29,9576.0,52.073,52.073,52.0071,52.0071,9576.0
2016-02-01 12:25:00,55.3,55.36,55.27,55.31,24933.0,52.0166,52.073,51.9883,52.026,24933.0
2016-02-01 12:30:00,55.31,55.36,55.3,55.35,23939.0,52.026,52.073,52.0166,52.0636,23939.0
2016-02-01 12:35:00,55.35,55.35,55.3,55.34,14784.0,52.0636,52.0636,52.0166,52.0542,14784.0
2016-02-01 12:40:00,55.33,55.4,55.32,55.4,13078.0,52.0448,52.1106,52.0354,52.1106,13078.0
2016-02-01 12:45:00,55.4,55.47,55.39,55.43,25028.0,52.1106,52.1765,52.1012,52.1388,25028.0
2016-02-01 12:50:00,55.43,55.43,55.32,55.32,14050.0,52.1388,52.1388,52.0354,52.0354,14050.0
2016-02-01 12:55:00,55.31,55.31,55.25,55.26,8896.0,52.026,52.026,51.9695,51.9789,8896.0
2016-02-01 13:00:00,55.26,55.4,55.26,55.36,16137.0,51.9789,52.1106,51.9789,52.073,16137.0
2016-02-01 13:05:00,55.37,55.38,55.29,55.3,12912.0,52.0824,52.0918,52.0071,52.0166,12912.0
2016-02-01 13:10:00,55.29,55.3,55.21,55.26,43608.0,52.0071,52.0166,51.9319,51.9789,43608.0
2016-02-01 13:15:00,55.27,55.33,55.25,55.26,18913.0,51.9883,52.0448,51.9695,51.9789,18913.0
2016-02-01 13:20:00,55.27,55.34,55.26,55.33,13648.0,51.9883,52.0542,51.9789,52.0448,13648.0
2016-02-01 13:25:00,55.33,55.39,55.32,55.34,16787.0,52.0448,52.1012,52.0354,52.0542,16787.0
2016-02-01 13:30:00,55.35,55.45,55.35,55.45,11887.0,52.0636,52.1576,52.0636,52.1576,11887.0
2016-02-01 13:35:00,55.46,55.5,55.46,55.48,13179.0,52.1671,52.2047,52.1671,52.1859,13179.0
2016-02-01 13:40:00,55.49,55.52,55.46,55.46,19014.0,52.1953,52.2235,52.1671,52.1671,19014.0
2016-02-01 13:45:00,55.46,55.47,55.44,55.46,21202.0,52.1671,52.1765,52.1482,52.1671,21202.0
2016-02-01 13:50:00,55.46,55.47,55.4,55.4,24844.0,52.1671,52.1765,52.1106,52.1106,24844.0
2016-02-01 13:55:00,55.4,55.4,55.36,55.39,21771.0,52.1106,52.1106,52.073,52.1012,21771.0
2016-02-01 14:00:00,55.39,55.41,55.38,55.39,34609.0,52.1012,52.12,52.0918,52.1012,34609.0
2016-02-01 14:05:00,55.39,55.39,55.28,55.29,34792.0,52.1012,52.1012,51.9977,52.0071,34792.0
2016-02-01 14:10:00,55.29,55.36,55.28,55.36,23531.0,52.0071,52.073,51.9977,52.073,23531.0
2016-02-01 14:15:00,55.36,55.44,55.34,55.44,19706.0,52.073,52.1482,52.0542,52.1482,19706.0
2016-02-01 14:20:00,55.44,55.46,55.43,55.46,30301.0,52.1482,52.1671,52.1388,52.1671,30301.0
2016-02-01 14:25:00,55.45,55.47,55.41,55.41,23587.0,52.1576,52.1765,52.12,52.12,23587.0
2016-02-01 14:30:00,55.42,55.46,55.41,55.44,19346.0,52.1294,52.1671,52.12,52.1482,19346.0
2016-02-01 14:35:00,55.45,55.46,55.42,55.43,24836.0,52.1576,52.1671,52.1294,52.1388,24836.0
2016-02-01 14:40:00,55.43,55.46,55.42,55.45,26977.0,52.1388,52.1671,52.1294,52.1576,26977.0
2016-02-01 14:45:00,55.45,55.47,55.41,55.41,31248.0,52.1576,52.1765,52.12,52.12,31248.0
2016-02-01 14:50:00,55.42,55.43,55.41,55.43,28883.0,52.1294,52.1388,52.12,52.1388,28883.0
2016-02-01 14:55:00,55.42,55.48,55.42,55.48,21021.0,52.1294,52.1859,52.1294,52.1859,21021.0
2016-02-01 15:00:00,55.48,55.49,55.42,55.43,26457.0,52.1859,52.1953,52.1294,52.1388,26457.0
2016-02-01 15:05:00,55.43,55.43,55.38,55.4,70054.0,52.1388,52.1388,52.0918,52.1106,70054.0
2016-02-01 15:10:00,55.4,55.45,55.39,55.44,32181.0,52.1106,52.1576,52.1012,52.1482,32181.0
2016-02-01 15:15:00,55.45,55.52,55.44,55.52,33471.0,52.1576,52.2235,52.1482,52.2235,33471.0
2016-02-01 15:20:00,55.52,55.53,55.5,55.52,67299.0,52.2235,52.2329,52.2047,52.2235,67299.0
2016-02-01 15:25:00,55.51,55.52,55.48,55.51,51901.0,52.2141,52.2235,52.1859,52.2141,51901.0
2016-02-01 15:30:00,55.51,55.51,55.45,55.46,32793.0,52.2141,52.2141,52.1576,52.1671,32793.0
2016-02-01 15:35:00,55.46,55.47,55.38,55.39,67142.0,52.1671,52.1765,52.0918,52.1012,67142.0
2016-02-01 15:40:00,55.4,55.43,55.39,55.4,64443.0,52.1106,52.1388,52.1012,52.1106,64443.0
2016-02-01 15:45:00,55.39,55.45,55.39,55.44,66662.0,52.1012,52.1576,52.1012,52.1482,66662.0
2016-02-01 15:50:00,55.44,55.46,55.4,55.46,83450.0,52.1482,52.1671,52.1106,52.1671,83450.0
2016-02-01 15:55:00,55.45,55.46,55.43,55.45,232391.0,52.1576,52.1671,52.1388,52.1576,232391.0
2016-02-02 09:30:00,55.08,55.53,55.07,55.5,61903.0,51.8096,52.2329,51.8002,52.2047,61903.0
2016-02-02 09:35:00,55.49,55.55,55.37,55.51,100024.0,52.1953,52.2517,52.0824,52.2141,100024.0
2016-02-02 09:40:00,55.53,55.66,55.43,55.46,106799.0,52.2329,52.3552,52.1388,52.1671,106799.0
2016-02-02 09:45:00,55.46,55.56,55.39,55.56,46003.0,52.1671,52.2611,52.1012,52.2611,46003.0
2016-02-02 09:50:00,55.53,55.55,55.41,55.51,43442.0,52.2329,52.2517,52.12,52.2141,43442.0
2016-02-02 09:55:00,55.51,55.56,55.44,55.46,73203.0,52.2141,52.2611,52.1482,52.1671,73203.0
2016-02-02 10:00:00,55.46,55.54,55.36,55.37,43888.0,52.1671,52.2423,52.073,52.0824,43888.0
2016-02-02 10:05:00,55.37,55.37,55.24,55.28,31952.0,52.0824,52.0824,51.9601,51.9977,31952.0
2016-02-02 10:10:00,55.29,55.34,55.26,55.26,21290.0,52.0071,52.0542,51.9789,51.9789,21290.0
2016-02-02 10:15:00,55.25,55.38,55.22,55.31,22735.0,51.9695,52.0918,51.9413,52.026,22735.0
2016-02-02 10:20:00,55.31,55.37,55.21,55.21,25843.0,52.026,52.0824,51.9319,51.9319,25843.0
2016-02-02 10:25:00,55.2,55.31,55.2,55.25,18467.0,51.9225,52.026,51.9225,51.9695,18467.0
2016-02-02 10:30:00,55.25,55.4,55.25,55.27,35616.0,51.9695,52.1106,51.9695,51.9883,35616.0
2016-02-02 10:35:00,55.26,55.42,55.25,55.42,22542.0,51.9789,52.1294,51.9695,52.1294,22542.0
2016-02-02 10:40:00,55.42,55.42,55.34,55.4,16003.0,52.1294,52.1294,52.0542,52.1106,16003.0
2016-02-02 10:45:00,55.41,55.46,55.39,55.46,19906.0,52.12,52.1671,52.1012,52.1671,19906.0
2016-02-02 10:50:00,55.46,55.47,55.42,55.44,22402.0,52.1671,52.1765,52.1294,52.1482,22402.0
2016-02-02 10:55:00,55.45,55.53,55.44,55.52,109568.0,52.1576,52.2329,52.1482,52.2235,109568.0
2016-02-02 11:00:00,55.52,55.72,55.52,55.7,45594.0,52.2235,52.4116,52.2235,52.3928,45594.0
2016-02-02 11:05:00,55.7,55.83,55.7,55.81,32702.0,52.3928,52.5151,52.3928,52.4963,32702.0
2016-02-02 11:10:00,55.81,55.93,55.76,55.9,66797.0,52.4963,52.6091,52.4492,52.5809,66797.0
2016-02-02 11:15:00,55.9,55.95,55.8,55.8,17727.0,52.5809,52.628,52.4869,52.4869,17727.0
2016-02-02 11:20:00,55.79,55.83,55.78,55.83,17346.0,52.4775,52.5151,52.4681,52.5151,17346.0
2016-02-02 11:25:00,55.84,55.84,55.8,55.82,18040.0,52.5245,52.5245,52.4869,52.5057,18040.0
2016-02-02 11:30:00,55.81,55.87,55.75,55.85,58941.0,52.4963,52.5527,52.4398,52.5339,58941.0
2016-02-02 11:35:00,55.86,55.92,55.85,55.88,45111.0,52.5433,52.5997,52.5339,52.5621,45111.0
2016-02-02 11:40:00,55.88,55.88,55.81,55.83,18492.0,52.5621,52.5621,52.4963,52.5151,18492.0
2016-02-02 11:45:00,55.83,55.84,55.74,55.78,26953.0,52.5151,52.5245,52.4304,52.4681,26953.0
2016-02-02 11:50:00,55.78,55.82,55.75,55.8,24765.0,52.4681,52.5057,52.4398,52.4869,24765.0
2016-02-02 11:55:00,55.79,55.8,55.76,55.79,45663.0,52.4775,52.4869,52.4492,52.4775,45663.0
2016-02-02 12:00:00,55.79,55.8,55.64,55.64,66151.0,52.4775,52.4869,52.3364,52.3364,66151.0
2016-02-02 12:05:00,55.65,55.66,55.62,55.66,25060.0,52.3458,52.3552,52.3176,52.3552,25060.0
2016-02-02 12:10:00,55.65,55.76,55.65,55.69,48930.0,52.3458,52.4492,52.3458,52.3834,48930.0
2016-02-02 12:15:00,55.68,55.7,55.63,55.63,26669.0,52.374,52.3928,52.327,52.327,26669.0
2016-02-02 12:20:00,55.62,55.7,55.62,55.7,9836.0,52.3176,52.3928,52.3176,52.3928,9836.0
2016-02-02 12:25:00,55.7,55.79,55.69,55.79,35633.0,52.3928,52.4775,52.3834,52.4775,35633.0
2016-02-02 12:30:00,55.78,55.81,55.74,55.75,17257.0,52.4681,52.4963,52.4304,52.4398,17257.0
2016-02-02 12:35:00,55.74,56.0,55.72,55.83,1218975.0,52.4304,52.675,52.4116,52.5151,1218975.0
2016-02-02 12:40:00,55.82,55.92,55.78,55.91,40662.0,52.5057,52.5997,52.4681,52.5903,40662.0
2016-02-02 12:45:00,55.92,55.99,55.88,55.98,74160.0,52.5997,52.6656,52.5621,52.6562,74160.0
2016-02-02 12:50:00,55.98,55.98,55.83,55.83,43201.0,52.6562,52.6562,52.5151,52.5151,43201.0
2016-02-02 12:55:00,55.82,55.9,55.8,55.88,21639.0,52.5057,52.5809,52.4869,52.5621,21639.0
2016-02-02 13:00:00,55.89,56.04,55.87,56.03,88610.0,52.5715,52.7126,52.5527,52.7032,88610.0
2016-02-02 13:05:00,56.04,56.1,56.0,56.01,54284.0,52.7126,52.7691,52.675,52.6844,54284.0
2016-02-02 13:10:00,56.02,56.11,56.02,56.11,36493.0,52.6938,52.7785,52.6938,52.7785,36493.0
2016-02-02 13:15:00,56.11,56.2,56.1,56.2,26544.0,52.7785,52.8631,52.7691,52.8631,26544.0
2016-02-02 13:20:00,56.18,56.2,56.15,56.19,27732.0,52.8443,52.8631,52.8161,52.8537,27732.0
2016-02-02 13:25:00,56.19,56.22,56.15,56.15,48401.0,52.8537,52.8819,52.8161,52.8161,48401.0
2016-02-02 13:30:00,56.15,56.15,56.02,56.05,78489.0,52.8161,52.8161,52.6938,52.722,78489.0
2016-02-02 13:35:00,56.07,56.09,56.02,56.03,23725.0,52.7408,52.7596,52.6938,52.7032,23725.0
2016-02-02 13:40:00,56.02,56.1,55.99,56.1,78033.0,52.6938,52.7691,52.6656,52.7691,78033.0
2016-02-02 13:45:00,56.11,56.14,56.08,56.11,41504.0,52.7785,52.8067,52.7502,52.7785,41504.0
2016-02-02 13:50:00,56.11,56.13,56.04,56.05,27698.0,52.7785,52.7973,52.7126,52.722,27698.0
2016-02-02 13:55:00,56.06,56.06,56.03,56.05,22777.0,52.7314,52.7314,52.7032,52.722,22777.0
2016-02-02 14:00:00,56.05,56.09,56.04,56.06,34390.0,52.722,52.7596,52.7126,52.7314,34390.0
2016-02-02 14:05:00,56.05,56.17,56.05,56.16,63926.0,52.722,52.8349,52.722,52.8255,63926.0
2016-02-02 14:10:00,56.15,56.26,56.15,56.26,47209.0,52.8161,52.9196,52.8161,52.9196,47209.0
2016-02-02 14:15:00,56.25,56.28,56.16,56.23,108377.0,52.9101,52.9384,52.8255,52.8913,108377.0
2016-02-02 14:20:00,56.23,56.33,56.2,56.33,78988.0,52.8913,52.9854,52.8631,52.9854,78988.0
2016-02-02 14:25:00,56.32,56.39,56.31,56.38,55080.0,52.976,53.0418,52.9666,53.0324,55080.0
2016-02-02 14:30:00,56.37,56.39,56.26,56.27,83320.0,53.023,53.0418,52.9196,52.929,83320.0
2016-02-02 14:35:00,56.26,56.4,56.23,56.39,62541.0,52.9196,53.0512,52.8913,53.0418,62541.0
2016-02-02 14:40:00,56.39,56.54,56.38,56.53,33526.0,53.0418,53.1829,53.0324,53.1735,33526.0
2016-02-02 14:45:00,56.52,56.53,56.44,56.48,40047.0,53.1641,53.1735,53.0889,53.1265,40047.0
2016-02-02 14:50:00,56.48,56.57,56.46,56.51,59875.0,53.1265,53.2111,53.1077,53.1547,59875.0
2016-02-02 14:55:00,56.52,56.52,56.45,56.48,22835.0,53.1641,53.1641,53.0983,53.1265,22835.0
2016-02-02 15:00:00,56.47,56.48,56.4,56.43,51498.0,53.1171,53.1265,53.0512,53.0795,51498.0
2016-02-02 15:05:00,56.43,56.43,56.36,56.36,42782.0,53.0795,53.0795,53.0136,53.0136,42782.0
2016-02-02 15:10:00,56.35,56.48,56.33,56.48,75833.0,53.0042,53.1265,52.9854,53.1265,75833.0
2016-02-02 15:15:00,56.47,56.54,56.4,56.46,56886.0,53.1171,53.1829,53.0512,53.1077,56886.0
2016-02-02 15:20:00,56.46,56.49,56.39,56.47,64556.0,53.1077,53.1359,53.0418,53.1171,64556.0
2016-02-02 15:25:00,56.46,56.57,56.46,56.56,121596.0,53.1077,53.2111,53.1077,53.2017,121596.0
2016-02-02 15:30:00,56.56,56.63,56.53,56.54,124518.0,53.2017,53.2676,53.1735,53.1829,124518.0
2016-02-02 15:35:00,56.53,56.63,56.5,56.61,136071.0,53.1735,53.2676,53.1453,53.2488,136071.0
2016-02-02 15:40:00,56.62,56.68,56.54,56.55,130120.0,53.2582,53.3146,53.1829,53.1923,130120.0
2016-02-02 15:45:00,56.55,56.66,56.47,56.66,149791.0,53.1923,53.2958,53.1171,53.2958,149791.0
2016-02-02 15:50:00,56.66,56.7,56.63,56.69,175622.0,53.2958,53.3334,53.2676,53.324,175622.0
2016-02-02 15:55:00,56.69,56.73,56.63,56.67,393286.0,53.324,53.3616,53.2676,53.3052,393286.0
2016-02-03 09:30:00,56.91,57.2,56.85,57.19,75467.0,53.531,53.8037,53.4745,53.7943,75467.0
2016-02-03 09:35:00,57.18,57.25,57.06,57.15,119221.0,53.7849,53.8508,53.6721,53.7567,119221.0
2016-02-03 09:40:00,57.16,57.16,56.76,56.99,90466.0,53.7661,53.7661,53.3899,53.6062,90466.0
2016-02-03 09:45:00,56.98,57.15,56.98,56.99,18312.0,53.5968,53.7567,53.5968,53.6062,18312.0
2016-02-03 09:50:00,57.0,57.09,56.78,56.82,41206.0,53.6156,53.7003,53.4087,53.4463,41206.0
2016-02-03 09:55:00,56.83,57.08,56.82,56.92,27816.0,53.4557,53.6909,53.4463,53.5404,27816.0
2016-02-03 10:00:00,56.91,57.0,56.7,56.94,37189.0,53.531,53.6156,53.3334,53.5592,37189.0
2016-02-03 10:05:00,56.92,56.98,56.85,56.94,29031.0,53.5404,53.5968,53.4745,53.5592,29031.0
2016-02-03 10:10:00,56.96,57.06,56.9,56.93,36409.0,53.578,53.6721,53.5216,53.5498,36409.0
2016-02-03 10:15:00,56.93,57.02,56.9,56.98,31291.0,53.5498,53.6344,53.5216,53.5968,31291.0
2016-02-03 10:20:00,56.98,56.99,56.81,56.84,20117.0,53.5968,53.6062,53.4369,53.4651,20117.0
2016-02-03 10:25:00,56.82,56.92,56.79,56.89,34548.0,53.4463,53.5404,53.4181,53.5121,34548.0
2016-02-03 10:30:00,56.88,56.98,56.77,56.95,55975.0,53.5027,53.5968,53.3993,53.5686,55975.0
2016-02-03 10:35:00,56.94,57.14,56.87,57.14,76841.0,53.5592,53.7473,53.4933,53.7473,76841.0
2016-02-03 10:40:00,57.14,57.29,57.14,57.28,41807.0,53.7473,53.8884,53.7473,53.879,41807.0
2016-02-03 10:45:00,57.28,57.28,57.08,57.12,35749.0,53.879,53.879,53.6909,53.7285,35749.0
2016-02-03 10:50:00,57.13,57.28,57.11,57.24,29925.0,53.7379,53.879,53.7191,53.8414,29925.0
2016-02-03 10:55:00,57.23,57.23,57.09,57.19,25651.0,53.832,53.832,53.7003,53.7943,25651.0
2016-02-03 11:00:00,57.19,57.22,57.08,57.22,29454.0,53.7943,53.8226,53.6909,53.8226,29454.0
2016-02-03 11:05:00,57.22,57.27,57.02,57.13,37791.0,53.8226,53.8696,53.6344,53.7379,37791.0
2016-02-03 11:10:00,57.14,57.15,56.87,56.9,33576.0,53.7473,53.7567,53.4933,53.5216,33576.0
2016-02-03 11:15:00,56.9,56.99,56.81,56.98,30114.0,53.5216,53.6062,53.4369,53.5968,30114.0
2016-02-03 11:20:00,56.96,57.11,56.91,57.08,29138.0,53.578,53.7191,53.531,53.6909,29138.0
2016-02-03 11:25:00,57.09,57.18,57.06,57.07,26966.0,53.7003,53.7849,53.6721,53.6815,26966.0
2016-02-03 11:30:00,57.07,57.11,57.01,57.02,26437.0,53.6815,53.7191,53.625,53.6344,26437.0
2016-02-03 11:35:00,57.02,57.02,56.87,56.88,37120.0,53.6344,53.6344,53.4933,53.5027,37120.0
2016-02-03 11:40:00,56.88,57.0,56.88,56.97,22743.0,53.5027,53.6156,53.5027,53.5874,22743.0
2016-02-03 11:45:00,56.99,57.1,56.99,57.06,20729.0,53.6062,53.7097,53.6062,53.6721,20729.0
2016-02-03 11:50:00,57.06,57.08,56.88,56.99,27345.0,53.6721,53.6909,53.5027,53.6062,27345.0
2016-02-03 11:55:00,56.97,56.97,56.86,56.9,15430.0,53.5874,53.5874,53.4839,53.5216,15430.0
2016-02-03 12:00:00,56.9,56.91,56.8,56.85,23406.0,53.5216,53.531,53.4275,53.4745,23406.0
2016-02-03 12:05:00,56.85,56.94,56.81,56.9,63452.0,53.4745,53.5592,53.4369,53.5216,63452.0
2016-02-03 12:10:00,56.9,57.01,56.82,57.01,35288.0,53.5216,53.625,53.4463,53.625,35288.0
2016-02-03 12:15:00,57.04,57.09,57.0,57.0,19690.0,53.6532,53.7003,53.6156,53.6156,19690.0
2016-02-03 12:20:00,57.0,57.23,56.97,57.21,33167.0,53.6156,53.832,53.5874,53.8131,33167.0
2016-02-03 12:25:00,57.21,57.32,57.21,57.31,44559.0,53.8131,53.9166,53.8131,53.9072,44559.0
2016-02-03 12:30:00,57.31,57.31,57.07,57.13,39754.0,53.9072,53.9072,53.6815,53.7379,39754.0
2016-02-03 12:35:00,57.13,57.23,57.13,57.16,33017.0,53.7379,53.832,53.7379,53.7661,33017.0
2016-02-03 12:40:00,57.16,57.21,57.11,57.19,46811.0,53.7661,53.8131,53.7191,53.7943,46811.0
2016-02-03 12:45:00,57.18,57.24,57.1,57.18,22243.0,53.7849,53.8414,53.7097,53.7849,22243.0
2016-02-03 12:50:00,57.17,57.25,57.15,57.25,32659.0,53.7755,53.8508,53.7567,53.8508,32659.0
2016-02-03 12:55:00,57.25,57.33,57.23,57.33,22173.0,53.8508,53.926,53.832,53.926,22173.0
2016-02-03 13:00:00,57.32,57.36,56.99,57.12,74961.0,53.9166,53.9542,53.6062,53.7285,74961.0
2016-02-03 13:05:00,57.11,57.17,57.1,57.13,33666.0,53.7191,53.7755,53.7097,53.7379,33666.0
2016-02-03 13:10:00,57.13,57.25,57.07,57.2,38834.0,53.7379,53.8508,53.6815,53.8037,38834.0
2016-02-03 13:15:00,57.2,57.32,57.19,57.27,21290.0,53.8037,53.9166,53.7943,53.8696,21290.0
2016-02-03 13:20:00,57.28,57.3,57.13,57.2,26722.0,53.879,53.8978,53.7379,53.8037,26722.0
2016-02-03 13:25:00,57.21,57.33,57.18,57.31,23166.0,53.8131,53.926,53.7849,53.9072,23166.0
2016-02-03 13:30:00,57.32,57.32,57.24,57.24,22377.0,53.9166,53.9166,53.8414,53.8414,22377.0
2016-02-03 13:35:00,57.23,57.24,57.17,57.18,27096.0,53.832,53.8414,53.7755,53.7849,27096.0
2016-02-03 13:40:00,57.17,57.25,57.17,57.24,22579.0,53.7755,53.8508,53.7755,53.8414,22579.0
2016-02-03 13:45:00,57.24,57.27,57.21,57.22,12137.0,53.8414,53.8696,53.8131,53.8226,12137.0
2016-02-03 13:50:00,57.22,57.23,57.12,57.14,16265.0,53.8226,53.832,53.7285,53.7473,16265.0
2016-02-03 13:55:00,57.13,57.14,57.07,57.07,19409.0,53.7379,53.7473,53.6815,53.6815,19409.0
2016-02-03 14:00:00,57.07,57.12,57.07,57.09,23607.0,53.6815,53.7285,53.6815,53.7003,23607.0
2016-02-03 14:05:00,57.09,57.2,57.05,57.19,18739.0,53.7003,53.8037,53.6626,53.7943,18739.0
2016-02-03 14:10:00,57.18,57.26,57.16,57.22,32805.0,53.7849,53.8602,53.7661,53.8226,32805.0
2016-02-03 14:15:00,57.22,57.28,57.19,57.23,39867.0,53.8226,53.879,53.7943,53.832,39867.0
2016-02-03 14:20:00,57.24,57.48,57.23,57.48,38347.0,53.8414,54.0671,53.832,54.0671,38347.0
2016-02-03 14:25:00,57.48,57.55,57.43,57.49,40030.0,54.0671,54.133,54.0201,54.0765,40030.0
2016-02-03 14:30:00,57.48,57.55,57.45,57.55,38481.0,54.0671,54.133,54.0389,54.133,38481.0
2016-02-03 14:35:00,57.55,57.58,57.53,57.56,36865.0,54.133,54.1612,54.1141,54.1424,36865.0
2016-02-03 14:40:00,57.57,57.6,57.47,57.57,26568.0,54.1518,54.18,54.0577,54.1518,26568.0
2016-02-03 14:45:00,57.57,57.7,57.57,57.68,26139.0,54.1518,54.2741,54.1518,54.2552,26139.0
2016-02-03 14:50:00,57.66,57.66,57.54,57.58,29224.0,54.2364,54.2364,54.1236,54.1612,29224.0
2016-02-03 14:55:00,57.6,57.71,57.59,57.69,25188.0,54.18,54.2835,54.1706,54.2646,25188.0
2016-02-03 15:00:00,57.68,57.71,57.55,57.58,46239.0,54.2552,54.2835,54.133,54.1612,46239.0
2016-02-03 15:05:00,57.58,57.69,57.58,57.66,36130.0,54.1612,54.2646,54.1612,54.2364,36130.0
2016-02-03 15:10:00,57.67,57.73,57.64,57.68,34764.0,54.2458,54.3023,54.2176,54.2552,34764.0
2016-02-03 15:15:00,57.68,57.68,57.59,57.66,36931.0,54.2552,54.2552,54.1706,54.2364,36931.0
2016-02-03 15:20:00,57.67,57.67,57.51,57.52,62192.0,54.2458,54.2458,54.0953,54.1047,62192.0
2016-02-03 15:25:00,57.51,57.53,57.43,57.48,43787.0,54.0953,54.1141,54.0201,54.0671,43787.0
2016-02-03 15:30:00,57.48,57.54,57.43,57.48,56503.0,54.0671,54.1236,54.0201,54.0671,56503.0
2016-02-03 15:35:00,57.48,57.5,57.41,57.47,100985.0,54.0671,54.0859,54.0013,54.0577,100985.0
2016-02-03 15:40:00,57.46,57.48,57.41,57.47,51900.0,54.0483,54.0671,54.0013,54.0577,51900.0
2016-02-03 15:45:00,57.48,57.5,57.36,57.4,97300.0,54.0671,54.0859,53.9542,53.9919,97300.0
2016-02-03 15:50:00,57.39,57.49,57.37,57.44,132798.0,53.9825,54.0765,53.9636,54.0295,132798.0
2016-02-03 15:55:00,57.43,57.48,57.35,57.43,295016.0,54.0201,54.0671,53.9448,54.0201,295016.0
2016-02-04 09:30:00,57.27,57.43,57.21,57.21,94446.0,53.8696,54.0201,53.8131,53.8131,94446.0
2016-02-04 09:35:00,57.17,57.3,57.14,57.25,53728.0,53.7755,53.8978,53.7473,53.8508,53728.0
2016-02-04 09:40:00,57.25,57.25,56.84,57.01,45330.0,53.8508,53.8508,53.4651,53.625,45330.0
2016-02-04 09:45:00,57.03,57.14,57.01,57.14,29565.0,53.6438,53.7473,53.625,53.7473,29565.0
2016-02-04 09:50:00,57.14,57.27,57.14,57.2,46703.0,53.7473,53.8696,53.7473,53.8037,46703.0
2016-02-04 09:55:00,57.2,57.27,57.1,57.11,22124.0,53.8037,53.8696,53.7097,53.7191,22124.0
2016-02-04 10:00:00,57.1,57.22,57.04,57.04,36902.0,53.7097,53.8226,53.6532,53.6532,36902.0
2016-02-04 10:05:00,57.04,57.14,57.04,57.09,31031.0,53.6532,53.7473,53.6532,53.7003,31031.0
2016-02-04 10:10:00,57.1,57.19,57.04,57.19,53829.0,53.7097,53.7943,53.6532,53.7943,53829.0
2016-02-04 10:15:00,57.17,57.21,57.14,57.16,23044.0,53.7755,53.8131,53.7473,53.7661,23044.0
2016-02-04 10:20:00,57.15,57.15,56.97,56.99,30798.0,53.7567,53.7567,53.5874,53.6062,30798.0
2016-02-04 10:25:00,56.99,57.0,56.84,56.86,50457.0,53.6062,53.6156,53.4651,53.4839,50457.0
2016-02-04 10:30:00,56.85,56.89,56.71,56.73,51545.0,53.4745,53.5121,53.3428,53.3616,51545.0
2016-02-04 10:35:00,56.74,56.79,56.73,56.76,53156.0,53.3711,53.4181,53.3616,53.3899,53156.0
2016-02-04 10:40:00,56.77,56.77,56.62,56.62,64618.0,53.3993,53.3993,53.2582,53.2582,64618.0
2016-02-04 10:45:00,56.62,56.7,56.6,56.62,40803.0,53.2582,53.3334,53.2394,53.2582,40803.0
2016-02-04 10:50:00,56.62,56.63,56.56,56.58,29991.0,53.2582,53.2676,53.2017,53.2206,29991.0
2016-02-04 10:55:00,56.59,56.67,56.58,56.67,46396.0,53.23,53.3052,53.2206,53.3052,46396.0
2016-02-04 11:00:00,56.68,56.72,56.6,56.61,35969.0,53.3146,53.3522,53.2394,53.2488,35969.0
2016-02-04 11:05:00,56.6,56.71,56.55,56.66,43052.0,53.2394,53.3428,53.1923,53.2958,43052.0
2016-02-04 11:10:00,56.66,56.72,56.62,56.72,31574.0,53.2958,53.3522,53.2582,53.3522,31574.0
2016-02-04 11:15:00,56.71,56.73,56.6,56.62,15495.0,53.3428,53.3616,53.2394,53.2582,15495.0
2016-02-04 11:20:00,56.62,56.69,56.58,56.69,19895.0,53.2582,53.324,53.2206,53.324,19895.0
2016-02-04 11:25:00,56.68,56.7,56.61,56.62,21145.0,53.3146,53.3334,53.2488,53.2582,21145.0
2016-02-04 11:30:00,56.61,56.69,56.6,56.68,30514.0,53.2488,53.324,53.2394,53.3146,30514.0
2016-02-04 11:35:00,56.68,56.71,56.66,56.7,43840.0,53.3146,53.3428,53.2958,53.3334,43840.0
2016-02-04 11:40:00,56.69,56.76,56.67,56.76,39673.0,53.324,53.3899,53.3052,53.3899,39673.0
2016-02-04 11:45:00,56.76,56.79,56.66,56.67,27602.0,53.3899,53.4181,53.2958,53.3052,27602.0
2016-02-04 11:50:00,56.65,56.65,56.49,56.5,28615.0,53.2864,53.2864,53.1359,53.1453,28615.0
2016-02-04 11:55:00,56.5,56.61,56.45,56.48,29012.0,53.1453,53.2488,53.0983,53.1265,29012.0
2016-02-04 12:00:00,56.48,56.69,56.48,56.69,28204.0,53.1265,53.324,53.1265,53.324,28204.0
2016-02-04 12:05:00,56.69,56.88,56.69,56.84,36678.0,53.324,53.5027,53.324,53.4651,36678.0
2016-02-04 12:10:00,56.84,56.85,56.77,56.79,19800.0,53.4651,53.4745,53.3993,53.4181,19800.0
2016-02-04 12:15:00,56.79,56.82,56.73,56.75,21106.0,53.4181,53.4463,53.3616,53.3805,21106.0
2016-02-04 12:20:00,56.75,56.8,56.72,56.77,15750.0,53.3805,53.4275,53.3522,53.3993,15750.0
2016-02-04 12:25:00,56.75,56.77,56.7,56.77,12618.0,53.3805,53.3993,53.3334,53.3993,12618.0
2016-02-04 12:30:00,56.76,56.77,56.72,56.72,13635.0,53.3899,53.3993,53.3522,53.3522,13635.0
2016-02-04 12:35:00,56.71,56.72,56.58,56.62,30494.0,53.3428,53.3522,53.2206,53.2582,30494.0
2016-02-04 12:40:00,56.63,56.69,56.6,56.62,22538.0,53.2676,53.324,53.2394,53.2582,22538.0
2016-02-04 12:45:00,56.63,56.64,56.59,56.61,27178.0,53.2676,53.277,53.23,53.2488,27178.0
2016-02-04 12:50:00,56.61,56.63,56.59,56.62,26666.0,53.2488,53.2676,53.23,53.2582,26666.0
2016-02-04 12:55:00,56.62,56.64,56.58,56.6,19460.0,53.2582,53.277,53.2206,53.2394,19460.0
2016-02-04 13:00:00,56.59,56.65,56.59,56.61,39340.0,53.23,53.2864,53.23,53.2488,39340.0
2016-02-04 13:05:00,56.62,56.64,56.59,56.62,54775.0,53.2582,53.277,53.23,53.2582,54775.0
2016-02-04 13:10:00,56.62,56.64,56.59,56.64,95703.0,53.2582,53.277,53.23,53.277,95703.0
2016-02-04 13:15:00,56.65,56.88,56.65,56.87,24630.0,53.2864,53.5027,53.2864,53.4933,24630.0
2016-02-04 13:20:00,56.87,56.88,56.81,56.82,26117.0,53.4933,53.5027,53.4369,53.4463,26117.0
2016-02-04 13:25:00,56.81,56.84,56.73,56.73,48494.0,53.4369,53.4651,53.3616,53.3616,48494.0
2016-02-04 13:30:00,56.73,56.79,56.72,56.79,27644.0,53.3616,53.4181,53.3522,53.4181,27644.0
2016-02-04 13:35:00,56.79,56.83,56.73,56.77,43663.0,53.4181,53.4557,53.3616,53.3993,43663.0
2016-02-04 13:40:00,56.77,56.77,56.69,56.73,17512.0,53.3993,53.3993,53.324,53.3616,17512.0
2016-02-04 13:45:00,56.73,56.74,56.65,56.68,19623.0,53.3616,53.3711,53.2864,53.3146,19623.0
2016-02-04 13:50:00,56.68,56.75,56.67,56.73,23106.0,53.3146,53.3805,53.3052,53.3616,23106.0
2016-02-04 13:55:00,56.73,56.77,56.7,56.72,134287.0,53.3616,53.3993,53.3334,53.3522,134287.0
2016-02-04 14:00:00,56.72,56.73,56.59,56.6,60521.0,53.3522,53.3616,53.23,53.2394,60521.0
2016-02-04 14:05:00,56.59,56.61,56.49,56.51,18291.0,53.23,53.2488,53.1359,53.1547,18291.0
2016-02-04 14:10:00,56.5,56.5,56.45,56.47,16281.0,53.1453,53.1453,53.0983,53.1171,16281.0
2016-02-04 14:15:00,56.46,56.5,56.4,56.45,52265.0,53.1077,53.1453,53.0512,53.0983,52265.0
2016-02-04 14:20:00,56.44,56.55,56.4,56.53,18306.0,53.0889,53.1923,53.0512,53.1735,18306.0
2016-02-04 14:25:00,56.55,56.57,56.46,56.5,48117.0,53.1923,53.2111,53.1077,53.1453,48117.0
2016-02-04 14:30:00,56.5,56.53,56.46,56.5,41340.0,53.1453,53.1735,53.1077,53.1453,41340.0
2016-02-04 14:35:00,56.5,56.57,56.46,56.51,32954.0,53.1453,53.2111,53.1077,53.1547,32954.0
2016-02-04 14:40:00,56.48,56.54,56.48,56.5,30960.0,53.1265,53.1829,53.1265,53.1453,30960.0
2016-02-04 14:45:00,56.5,56.53,56.46,56.5,24446.0,53.1453,53.1735,53.1077,53.1453,24446.0
2016-02-04 14:50:00,56.5,56.51,56.45,56.47,28834.0,53.1453,53.1547,53.0983,53.1171,28834.0
2016-02-04 14:55:00,56.47,56.54,56.46,56.5,26218.0,53.1171,53.1829,53.1077,53.1453,26218.0
2016-02-04 15:00:00,56.51,56.53,56.46,56.48,35420.0,53.1547,53.1735,53.1077,53.1265,35420.0
2016-02-04 15:05:00,56.48,56.5,56.41,56.44,31579.0,53.1265,53.1453,53.0606,53.0889,31579.0
2016-02-04 15:10:00,56.44,56.47,56.41,56.45,21545.0,53.0889,53.1171,53.0606,53.0983,21545.0
2016-02-04 15:15:00,56.45,56.47,56.38,56.38,65675.0,53.0983,53.1171,53.0324,53.0324,65675.0
2016-02-04 15:20:00,56.37,56.42,56.37,56.4,77832.0,53.023,53.0701,53.023,53.0512,77832.0
2016-02-04 15:25:00,56.4,56.41,56.26,56.26,49370.0,53.0512,53.0606,52.9196,52.9196,49370.0
2016-02-04 15:30:00,56.27,56.31,56.23,56.27,44785.0,52.929,52.9666,52.8913,52.929,44785.0
2016-02-04 15:35:00,56.27,56.32,56.25,56.31,36126.0,52.929,52.976,52.9101,52.9666,36126.0
2016-02-04 15:40:00,56.31,56.35,56.24,56.27,87365.0,52.9666,53.0042,52.9007,52.929,87365.0
2016-02-04 15:45:00,56.27,56.29,56.23,56.25,223480.0,52.929,52.9478,52.8913,52.9101,223480.0
2016-02-04 15:50:00,56.25,56.33,56.24,56.31,221186.0,52.9101,52.9854,52.9007,52.9666,221186.0
2016-02-04 15:55:00,56.32,56.37,56.3,56.32,279974.0,52.976,53.023,52.9572,52.976,279974.0
2016-02-05 09:30:00,55.91,55.91,55.55,55.6,33786.0,52.5903,52.5903,52.2517,52.2987,33786.0
2016-02-05 09:35:00,55.56,55.79,55.5,55.5,42347.0,52.2611,52.4775,52.2047,52.2047,42347.0
2016-02-05 09:40:00,55.49,55.49,55.12,55.21,86729.0,52.1953,52.1953,51.8472,51.9319,86729.0
2016-02-05 09:45:00,55.21,55.6,55.2,55.57,28274.0,51.9319,52.2987,51.9225,52.2705,28274.0
2016-02-05 09:50:00,55.59,55.7,55.54,55.69,35726.0,52.2893,52.3928,52.2423,52.3834,35726.0
2016-02-05 09:55:00,55.69,55.79,55.67,55.69,25545.0,52.3834,52.4775,52.3646,52.3834,25545.0
2016-02-05 10:00:00,55.7,55.81,55.69,55.69,26328.0,52.3928,52.4963,52.3834,52.3834,26328.0
2016-02-05 10:05:00,55.68,55.75,55.65,55.68,17415.0,52.374,52.4398,52.3458,52.374,17415.0
2016-02-05 10:10:00,55.7,55.83,55.69,55.79,28610.0,52.3928,52.5151,52.3834,52.4775,28610.0
2016-02-05 10:15:00,55.79,56.02,55.77,55.95,35466.0,52.4775,52.6938,52.4586,52.628,35466.0
2016-02-05 10:20:00,55.95,55.99,55.84,55.86,28450.0,52.628,52.6656,52.5245,52.5433,28450.0
2016-02-05 10:25:00,55.85,55.9,55.77,55.8,32623.0,52.5339,52.5809,52.4586,52.4869,32623.0
2016-02-05 10:30:00,55.81,55.91,55.79,55.84,23442.0,52.4963,52.5903,52.4775,52.5245,23442.0
2016-02-05 10:35:00,55.85,55.86,55.73,55.77,15555.0,52.5339,52.5433,52.421,52.4586,15555.0
2016-02-05 10:40:00,55.77,55.82,55.72,55.79,22751.0,52.4586,52.5057,52.4116,52.4775,22751.0
2016-02-05 10:45:00,55.8,55.92,55.74,55.9,48202.0,52.4869,52.5997,52.4304,52.5809,48202.0
2016-02-05 10:50:00,55.91,55.91,55.83,55.83,30017.0,52.5903,52.5903,52.5151,52.5151,30017.0
2016-02-05 10:55:00,55.82,55.94,55.82,55.94,47386.0,52.5057,52.6186,52.5057,52.6186,47386.0
2016-02-05 11:00:00,55.95,56.05,55.95,56.01,34131.0,52.628,52.722,52.628,52.6844,34131.0
2016-02-05 11:05:00,56.02,56.13,55.96,56.08,31580.0,52.6938,52.7973,52.6374,52.7502,31580.0
2016-02-05 11:10:00,56.1,56.24,56.09,56.19,38864.0,52.7691,52.9007,52.7596,52.8537,38864.0
2016-02-05 11:15:00,56.19,56.27,56.1,56.1,33271.0,52.8537,52.929,52.7691,52.7691,33271.0
2016-02-05 11:20:00,56.09,56.23,56.08,56.2,34421.0,52.7596,52.8913,52.7502,52.8631,34421.0
2016-02-05 11:25:00,56.2,56.2,56.1,56.13,60892.0,52.8631,52.8631,52.7691,52.7973,60892.0
2016-02-05 11:30:00,56.14,56.23,56.1,56.23,44674.0,52.8067,52.8913,52.7691,52.8913,44674.0
2016-02-05 11:35:00,56.22,56.27,56.16,56.26,24773.0,52.8819,52.929,52.8255,52.9196,24773.0
2016-02-05 11:40:00,56.26,56.33,56.14,56.18,30676.0,52.9196,52.9854,52.8067,52.8443,30676.0
2016-02-05 11:45:00,56.17,56.3,56.17,56.27,17127.0,52.8349,52.9572,52.8349,52.929,17127.0
2016-02-05 11:50:00,56.28,56.28,56.23,56.27,27107.0,52.9384,52.9384,52.8913,52.929,27107.0
2016-02-05 11:55:00,56.25,56.25,56.16,56.2,23187.0,52.9101,52.9101,52.8255,52.8631,23187.0
2016-02-05 12:00:00,56.2,56.23,56.09,56.13,31045.0,52.8631,52.8913,52.7596,52.7973,31045.0
2016-02-05 12:05:00,56.13,56.17,56.04,56.08,21482.0,52.7973,52.8349,52.7126,52.7502,21482.0
2016-02-05 12:10:00,56.08,56.1,55.97,56.0,35641.0,52.7502,52.7691,52.6468,52.675,35641.0
2016-02-05 12:15:00,56.0,56.03,55.96,55.96,16980.0,52.675,52.7032,52.6374,52.6374,16980.0
2016-02-05 12:20:00,55.97,56.09,55.96,56.09,27434.0,52.6468,52.7596,52.6374,52.7596,27434.0
2016-02-05 12:25:00,56.09,56.1,56.03,56.08,33962.0,52.7596,52.7691,52.7032,52.7502,33962.0
2016-02-05 12:30:00,56.08,56.13,56.07,56.11,49061.0,52.7502,52.7973,52.7408,52.7785,49061.0
2016-02-05 12:35:00,56.11,56.12,56.07,56.07,37685.0,52.7785,52.7879,52.7408,52.7408,37685.0
2016-02-05 12:40:00,56.06,56.16,56.02,56.15,16572.0,52.7314,52.8255,52.6938,52.8161,16572.0
2016-02-05 12:45:00,56.14,56.17,56.13,56.13,20562.0,52.8067,52.8349,52.7973,52.7973,20562.0
2016-02-05 12:50:00,56.14,56.17,56.1,56.11,15422.0,52.8067,52.8349,52.7691,52.7785,15422.0
2016-02-05 12:55:00,56.11,56.12,55.99,56.0,30494.0,52.7785,52.7879,52.6656,52.675,30494.0
2016-02-05 13:00:00,56.0,56.06,55.97,56.06,35795.0,52.675,52.7314,52.6468,52.7314,35795.0
2016-02-05 13:05:00,56.06,56.13,56.04,56.12,21782.0,52.7314,52.7973,52.7126,52.7879,21782.0
2016-02-05 13:10:00,56.12,56.13,56.09,56.11,18942.0,52.7879,52.7973,52.7596,52.7785,18942.0
2016-02-05 13:15:00,56.1,56.2,56.09,56.14,16395.0,52.7691,52.8631,52.7596,52.8067,16395.0
2016-02-05 13:20:00,56.14,56.22,56.13,56.2,22970.0,52.8067,52.8819,52.7973,52.8631,22970.0
2016-02-05 13:25:00,56.2,56.21,56.15,56.16,46699.0,52.8631,52.8725,52.8161,52.8255,46699.0
2016-02-05 13:30:00,56.16,56.21,56.12,56.2,42626.0,52.8255,52.8725,52.7879,52.8631,42626.0
2016-02-05 13:35:00,56.2,56.32,56.2,56.2,69660.0,52.8631,52.976,52.8631,52.8631,69660.0
2016-02-05 13:40:00,56.21,56.22,56.13,56.18,37326.0,52.8725,52.8819,52.7973,52.8443,37326.0
2016-02-05 13:45:00,56.19,56.24,56.18,56.24,17166.0,52.8537,52.9007,52.8443,52.9007,17166.0
2016-02-05 13:50:00,56.24,56.34,56.24,56.3,29536.0,52.9007,52.9948,52.9007,52.9572,29536.0
2016-02-05 13:55:00,56.3,56.32,56.24,56.26,40846.0,52.9572,52.976,52.9007,52.9196,40846.0
2016-02-05 14:00:00,56.25,56.31,56.24,56.3,37113.0,52.9101,52.9666,52.9007,52.9572,37113.0
2016-02-05 14:05:00,56.3,56.3,56.23,56.24,51676.0,52.9572,52.9572,52.8913,52.9007,51676.0
2016-02-05 14:10:00,56.24,56.26,56.2,56.24,31706.0,52.9007,52.9196,52.8631,52.9007,31706.0
2016-02-05 14:15:00,56.25,56.32,56.23,56.3,33607.0,52.9101,52.976,52.8913,52.9572,33607.0
2016-02-05 14:20:00,56.3,56.4,56.3,56.4,33299.0,52.9572,53.0512,52.9572,53.0512,33299.0
2016-02-05 14:25:00,56.4,56.41,56.37,56.39,38514.0,53.0512,53.0606,53.023,53.0418,38514.0
2016-02-05 14:30:00,56.39,56.47,56.39,56.42,36222.0,53.0418,53.1171,53.0418,53.0701,36222.0
2016-02-05 14:35:00,56.42,56.42,56.29,56.32,62197.0,53.0701,53.0701,52.9478,52.976,62197.0
2016-02-05 14:40:00,56.32,56.35,56.3,56.3,32086.0,52.976,53.0042,52.9572,52.9572,32086.0
2016-02-05 14:45:00,56.3,56.38,56.28,56.33,33773.0,52.9572,53.0324,52.9384,52.9854,33773.0
2016-02-05 14:50:00,56.32,56.37,56.3,56.35,32774.0,52.976,53.023,52.9572,53.0042,32774.0
2016-02-05 14:55:00,56.35,56.44,56.34,56.35,34277.0,53.0042,53.0889,52.9948,53.0042,34277.0
2016-02-05 15:00:00,56.34,56.34,56.27,56.29,36066.0,52.9948,52.9948,52.929,52.9478,36066.0
2016-02-05 15:05:00,56.29,56.31,56.26,56.3,36707.0,52.9478,52.9666,52.9196,52.9572,36707.0
2016-02-05 15:10:00,56.3,56.31,56.23,56.23,39421.0,52.9572,52.9666,52.8913,52.8913,39421.0
2016-02-05 15:15:00,56.23,56.26,56.19,56.25,63112.0,52.8913,52.9196,52.8537,52.9101,63112.0
2016-02-05 15:20:00,56.25,56.33,56.25,56.33,36768.0,52.9101,52.9854,52.9101,52.9854,36768.0
2016-02-05 15:25:00,56.33,56.41,56.3,56.39,36649.0,52.9854,53.0606,52.9572,53.0418,36649.0
2016-02-05 15:30:00,56.39,56.4,56.26,56.29,82669.0,53.0418,53.0512,52.9196,52.9478,82669.0
2016-02-05 15:35:00,56.3,56.33,56.28,56.28,48734.0,52.9572,52.9854,52.9384,52.9384,48734.0
2016-02-05 15:40:00,56.28,56.29,56.23,56.25,87959.0,52.9384,52.9478,52.8913,52.9101,87959.0
2016-02-05 15:45:00,56.25,56.28,56.22,56.26,105319.0,52.9101,52.9384,52.8819,52.9196,105319.0
2016-02-05 15:50:00,56.27,56.31,56.26,56.26,116509.0,52.929,52.9666,52.9196,52.9196,116509.0
2016-02-05 15:55:00,56.26,56.29,56.19,56.2,248252.0,52.9196,52.9478,52.8537,52.8631,248252.0
2016-02-08 09:30:00,56.24,57.12,55.82,56.58,41948.0,52.9007,53.7285,52.5057,53.2206,41948.0
2016-02-08 09:35:00,56.57,56.61,56.16,56.23,101454.0,53.2111,53.2488,52.8255,52.8913,101454.0
2016-02-08 09:40:00,56.23,56.31,56.13,56.26,70956.0,52.8913,52.9666,52.7973,52.9196,70956.0
2016-02-08 09:45:00,56.25,56.28,56.11,56.25,64689.0,52.9101,52.9384,52.7785,52.9101,64689.0
2016-02-08 09:50:00,56.25,56.34,56.17,56.27,55623.0,52.9101,52.9948,52.8349,52.929,55623.0
2016-02-08 09:55:00,56.26,56.35,56.2,56.22,23803.0,52.9196,53.0042,52.8631,52.8819,23803.0
2016-02-08 10:00:00,56.2,56.36,56.11,56.33,37253.0,52.8631,53.0136,52.7785,52.9854,37253.0
2016-02-08 10:05:00,56.32,56.37,56.28,56.34,66629.0,52.976,53.023,52.9384,52.9948,66629.0
2016-02-08 10:10:00,56.37,56.43,56.23,56.28,38859.0,53.023,53.0795,52.8913,52.9384,38859.0
2016-02-08 10:15:00,56.27,56.27,56.08,56.1,40982.0,52.929,52.929,52.7502,52.7691,40982.0
2016-02-08 10:20:00,56.09,56.09,55.97,56.0,53914.0,52.7596,52.7596,52.6468,52.675,53914.0
2016-02-08 10:25:00,56.0,56.04,55.97,56.01,45356.0,52.675,52.7126,52.6468,52.6844,45356.0
2016-02-08 10:30:00,56.01,56.26,56.01,56.22,45035.0,52.6844,52.9196,52.6844,52.8819,45035.0
2016-02-08 10:35:00,56.23,56.34,56.18,56.19,19993.0,52.8913,52.9948,52.8443,52.8537,19993.0
2016-02-08 10:40:00,56.19,56.29,56.07,56.29,14550.0,52.8537,52.9478,52.7408,52.9478,14550.0
2016-02-08 10:45:00,56.28,56.34,56.23,56.26,15963.0,52.9384,52.9948,52.8913,52.9196,15963.0
2016-02-08 10:50:00,56.27,56.38,56.23,56.3,32971.0,52.929,53.0324,52.8913,52.9572,32971.0
2016-02-08 10:55:00,56.3,56.32,56.27,56.3,18982.0,52.9572,52.976,52.929,52.9572,18982.0
2016-02-08 11:00:00,56.31,56.33,56.11,56.21,20989.0,52.9666,52.9854,52.7785,52.8725,20989.0
2016-02-08 11:05:00,56.23,56.25,56.09,56.15,15117.0,52.8913,52.9101,52.7596,52.8161,15117.0
2016-02-08 11:10:00,56.16,56.2,56.11,56.19,14061.0,52.8255,52.8631,52.7785,52.8537,14061.0
2016-02-08 11:15:00,56.18,56.22,56.09,56.16,14266.0,52.8443,52.8819,52.7596,52.8255,14266.0
2016-02-08 11:20:00,56.17,56.17,55.99,56.01,12787.0,52.8349,52.8349,52.6656,52.6844,12787.0
2016-02-08 11:25:00,56.02,56.02,55.91,55.95,8975.0,52.6938,52.6938,52.5903,52.628,8975.0
2016-02-08 11:30:00,55.95,55.98,55.89,55.92,10567.0,52.628,52.6562,52.5715,52.5997,10567.0
2016-02-08 11:35:00,55.94,55.96,55.84,55.87,22563.0,52.6186,52.6374,52.5245,52.5527,22563.0
2016-02-08 11:40:00,55.87,55.89,55.78,55.79,9346.0,52.5527,52.5715,52.4681,52.4775,9346.0
2016-02-08 11:45:00,55.79,55.81,55.73,55.74,14680.0,52.4775,52.4963,52.421,52.4304,14680.0
2016-02-08 11:50:00,55.75,55.79,55.75,55.77,21765.0,52.4398,52.4775,52.4398,52.4586,21765.0
2016-02-08 11:55:00,55.76,55.8,55.74,55.79,21466.0,52.4492,52.4869,52.4304,52.4775,21466.0
2016-02-08 12:00:00,55.81,55.92,55.81,55.89,16804.0,52.4963,52.5997,52.4963,52.5715,16804.0
2016-02-08 12:05:00,55.89,55.93,55.88,55.93,8363.0,52.5715,52.6091,52.5621,52.6091,8363.0
2016-02-08 12:10:00,55.92,56.04,55.91,56.04,17921.0,52.5997,52.7126,52.5903,52.7126,17921.0
2016-02-08 12:15:00,56.05,56.09,56.04,56.05,26578.0,52.722,52.7596,52.7126,52.722,26578.0
2016-02-08 12:20:00,56.06,56.12,56.01,56.11,19841.0,52.7314,52.7879,52.6844,52.7785,19841.0
2016-02-08 12:25:00,56.12,56.12,56.04,56.07,17765.0,52.7879,52.7879,52.7126,52.7408,17765.0
2016-02-08 12:30:00,56.07,56.16,56.07,56.09,14427.0,52.7408,52.8255,52.7408,52.7596,14427.0
2016-02-08 12:35:00,56.09,56.14,56.07,56.08,26025.0,52.7596,52.8067,52.7408,52.7502,26025.0
2016-02-08 12:40:00,56.07,56.13,56.04,56.08,25537.0,52.7408,52.7973,52.7126,52.7502,25537.0
2016-02-08 12:45:00,56.09,56.23,56.09,56.22,10830.0,52.7596,52.8913,52.7596,52.8819,10830.0
2016-02-08 12:50:00,56.22,56.29,56.22,56.26,10000.0,52.8819,52.9478,52.8819,52.9196,10000.0
2016-02-08 12:55:00,56.25,56.25,56.18,56.22,7132.0,52.9101,52.9101,52.8443,52.8819,7132.0
2016-02-08 13:00:00,56.21,56.21,56.09,56.12,9449.0,52.8725,52.8725,52.7596,52.7879,9449.0
2016-02-08 13:05:00,56.11,56.19,56.09,56.19,8254.0,52.7785,52.8537,52.7596,52.8537,8254.0
2016-02-08 13:10:00,56.2,56.22,56.18,56.2,10436.0,52.8631,52.8819,52.8443,52.8631,10436.0
2016-02-08 13:15:00,56.2,56.23,56.16,56.19,10144.0,52.8631,52.8913,52.8255,52.8537,10144.0
2016-02-08 13:20:00,56.19,56.19,56.1,56.11,9434.0,52.8537,52.8537,52.7691,52.7785,9434.0
2016-02-08 13:25:00,56.11,56.14,56.07,56.12,7718.0,52.7785,52.8067,52.7408,52.7879,7718.0
2016-02-08 13:30:00,56.12,56.17,56.1,56.16,89094.0,52.7879,52.8349,52.7691,52.8255,89094.0
2016-02-08 13:35:00,56.16,56.19,56.15,56.16,48323.0,52.8255,52.8537,52.8161,52.8255,48323.0
2016-02-08 13:40:00,56.16,56.17,56.12,56.12,32671.0,52.8255,52.8349,52.7879,52.7879,32671.0
2016-02-08 13:45:00,56.12,56.15,56.09,56.12,15748.0,52.7879,52.8161,52.7596,52.7879,15748.0
2016-02-08 13:50:00,56.12,56.13,56.05,56.08,9053.0,52.7879,52.7973,52.722,52.7502,9053.0
2016-02-08 13:55:00,56.09,56.11,56.06,56.11,7862.0,52.7596,52.7785,52.7314,52.7785,7862.0
2016-02-08 14:00:00,56.11,56.14,56.11,56.14,11048.0,52.7785,52.8067,52.7785,52.8067,11048.0
2016-02-08 14:05:00,56.12,56.17,56.11,56.15,8894.0,52.7879,52.8349,52.7785,52.8161,8894.0
2016-02-08 14:10:00,56.14,56.16,56.1,56.15,14636.0,52.8067,52.8255,52.7691,52.8161,14636.0
2016-02-08 14:15:00,56.16,56.21,56.16,56.18,22455.0,52.8255,52.8725,52.8255,52.8443,22455.0
2016-02-08 14:20:00,56.19,56.22,56.17,56.2,15199.0,52.8537,52.8819,52.8349,52.8631,15199.0
2016-02-08 14:25:00,56.2,56.31,56.19,56.29,23500.0,52.8631,52.9666,52.8537,52.9478,23500.0
2016-02-08 14:30:00,56.29,56.3,56.17,56.24,20977.0,52.9478,52.9572,52.8349,52.9007,20977.0
2016-02-08 14:35:00,56.24,56.28,56.2,56.23,20615.0,52.9007,52.9384,52.8631,52.8913,20615.0
2016-02-08 14:40:00,56.23,56.3,56.22,56.28,23276.0,52.8913,52.9572,52.8819,52.9384,23276.0
2016-02-08 14:45:00,56.28,56.31,56.25,56.27,24310.0,52.9384,52.9666,52.9101,52.929,24310.0
2016-02-08 14:50:00,56.26,56.31,56.23,56.31,26136.0,52.9196,52.9666,52.8913,52.9666,26136.0
2016-02-08 14:55:00,56.29,56.3,56.25,56.28,21483.0,52.9478,52.9572,52.9101,52.9384,21483.0
2016-02-08 15:00:00,56.27,56.29,56.21,56.25,125032.0,52.929,52.9478,52.8725,52.9101,125032.0
2016-02-08 15:05:00,56.25,56.28,56.22,56.23,34237.0,52.9101,52.9384,52.8819,52.8913,34237.0
2016-02-08 15:10:00,56.24,56.29,56.23,56.27,41441.0,52.9007,52.9478,52.8913,52.929,41441.0
2016-02-08 15:15:00,56.27,56.29,56.22,56.23,56131.0,52.929,52.9478,52.8819,52.8913,56131.0
2016-02-08 15:20:00,56.22,56.27,56.21,56.25,51552.0,52.8819,52.929,52.8725,52.9101,51552.0
2016-02-08 15:25:00,56.25,56.29,56.22,56.24,85199.0,52.9101,52.9478,52.8819,52.9007,85199.0
2016-02-08 15:30:00,56.24,56.34,56.23,56.31,89013.0,52.9007,52.9948,52.8913,52.9666,89013.0
2016-02-08 15:35:00,56.31,56.31,56.22,56.24,46068.0,52.9666,52.9666,52.8819,52.9007,46068.0
2016-02-08 15:40:00,56.25,56.32,56.24,56.25,93298.0,52.9101,52.976,52.9007,52.9101,93298.0
2016-02-08 15:45:00,56.25,56.35,56.25,56.29,188555.0,52.9101,53.0042,52.9101,52.9478,188555.0
2016-02-08 15:50:00,56.28,56.3,56.23,56.24,164671.0,52.9384,52.9572,52.8913,52.9007,164671.0
2016-02-08 15:55:00,56.24,56.33,56.23,56.29,387989.0,52.9007,52.9854,52.8913,52.9478,387989.0
2016-02-09 09:30:00,56.07,56.61,55.8,56.3,134423.0,52.7408,53.2488,52.4869,52.9572,134423.0
2016-02-09 09:35:00,56.29,56.48,56.26,56.46,62389.0,52.9478,53.1265,52.9196,53.1077,62389.0
2016-02-09 09:40:00,56.42,56.47,56.15,56.18,79081.0,53.0701,53.1171,52.8161,52.8443,79081.0
2016-02-09 09:45:00,56.2,56.44,56.19,56.29,18489.0,52.8631,53.0889,52.8537,52.9478,18489.0
2016-02-09 09:50:00,56.29,56.29,55.88,55.99,46387.0,52.9478,52.9478,52.5621,52.6656,46387.0
2016-02-09 09:55:00,56.0,56.29,56.0,56.19,21134.0,52.675,52.9478,52.675,52.8537,21134.0
2016-02-09 10:00:00,56.19,56.44,56.18,56.35,37357.0,52.8537,53.0889,52.8443,53.0042,37357.0
2016-02-09 10:05:00,56.36,56.37,56.16,56.16,24242.0,53.0136,53.023,52.8255,52.8255,24242.0
2016-02-09 10:10:00,56.17,56.21,56.06,56.18,25232.0,52.8349,52.8725,52.7314,52.8443,25232.0
2016-02-09 10:15:00,56.18,56.21,56.09,56.11,30467.0,52.8443,52.8725,52.7596,52.7785,30467.0
2016-02-09 10:20:00,56.1,56.1,55.93,55.97,46418.0,52.7691,52.7691,52.6091,52.6468,46418.0
2016-02-09 10:25:00,55.96,55.96,55.81,55.84,65383.0,52.6374,52.6374,52.4963,52.5245,65383.0
2016-02-09 10:30:00,55.84,56.09,55.82,56.04,50242.0,52.5245,52.7596,52.5057,52.7126,50242.0
2016-02-09 10:35:00,56.03,56.04,55.96,55.99,20879.0,52.7032,52.7126,52.6374,52.6656,20879.0
2016-02-09 10:40:00,56.0,56.06,55.94,55.99,25726.0,52.675,52.7314,52.6186,52.6656,25726.0
2016-02-09 10:45:00,56.0,56.03,55.89,56.01,30952.0,52.675,52.7032,52.5715,52.6844,30952.0
2016-02-09 10:50:00,56.03,56.1,56.01,56.03,45244.0,52.7032,52.7691,52.6844,52.7032,45244.0
2016-02-09 10:55:00,56.03,56.04,55.91,55.94,83829.0,52.7032,52.7126,52.5903,52.6186,83829.0
2016-02-09 11:00:00,55.94,55.94,55.83,55.9,48822.0,52.6186,52.6186,52.5151,52.5809,48822.0
2016-02-09 11:05:00,55.9,55.97,55.9,55.95,32912.0,52.5809,52.6468,52.5809,52.628,32912.0
2016-02-09 11:10:00,55.95,56.01,55.86,56.0,56121.0,52.628,52.6844,52.5433,52.675,56121.0
2016-02-09 11:15:00,56.0,56.01,55.89,55.95,65001.0,52.675,52.6844,52.5715,52.628,65001.0
2016-02-09 11:20:00,55.96,56.01,55.95,56.0,34406.0,52.6374,52.6844,52.628,52.675,34406.0
2016-02-09 11:25:00,56.0,56.03,55.98,55.98,46589.0,52.675,52.7032,52.6562,52.6562,46589.0
2016-02-09 11:30:00,55.99,56.05,55.98,56.0,55115.0,52.6656,52.722,52.6562,52.675,55115.0
2016-02-09 11:35:00,56.0,56.02,55.94,55.97,115048.0,52.675,52.6938,52.6186,52.6468,115048.0
2016-02-09 11:40:00,55.96,56.02,55.95,55.99,37399.0,52.6374,52.6938,52.628,52.6656,37399.0
2016-02-09 11:45:00,56.0,56.01,55.93,55.93,31680.0,52.675,52.6844,52.6091,52.6091,31680.0
2016-02-09 11:50:00,55.94,56.0,55.89,55.89,27380.0,52.6186,52.675,52.5715,52.5715,27380.0
2016-02-09 11:55:00,55.89,55.95,55.84,55.85,30189.0,52.5715,52.628,52.5245,52.5339,30189.0
2016-02-09 12:00:00,55.86,55.87,55.75,55.86,53346.0,52.5433,52.5527,52.4398,52.5433,53346.0
2016-02-09 12:05:00,55.87,55.94,55.84,55.9,42316.0,52.5527,52.6186,52.5245,52.5809,42316.0
2016-02-09 12:10:00,55.89,55.91,55.83,55.83,32065.0,52.5715,52.5903,52.5151,52.5151,32065.0
2016-02-09 12:15:00,55.84,55.9,55.83,55.87,27242.0,52.5245,52.5809,52.5151,52.5527,27242.0
2016-02-09 12:20:00,55.87,55.95,55.86,55.92,22750.0,52.5527,52.628,52.5433,52.5997,22750.0
2016-02-09 12:25:00,55.92,55.98,55.9,55.94,28537.0,52.5997,52.6562,52.5809,52.6186,28537.0
2016-02-09 12:30:00,55.94,55.97,55.9,55.96,33637.0,52.6186,52.6468,52.5809,52.6374,33637.0
2016-02-09 12:35:00,55.96,56.01,55.9,55.96,87294.0,52.6374,52.6844,52.5809,52.6374,87294.0
2016-02-09 12:40:00,55.97,56.02,55.93,56.0,40895.0,52.6468,52.6938,52.6091,52.675,40895.0
2016-02-09 12:45:00,56.0,56.01,55.97,55.98,42153.0,52.675,52.6844,52.6468,52.6562,42153.0
2016-02-09 12:50:00,55.98,56.05,55.93,56.04,66556.0,52.6562,52.722,52.6091,52.7126,66556.0
2016-02-09 12:55:00,56.02,56.03,55.97,56.01,49090.0,52.6938,52.7032,52.6468,52.6844,49090.0
2016-02-09 13:00:00,56.0,56.02,55.98,56.0,48365.0,52.675,52.6938,52.6562,52.675,48365.0
2016-02-09 13:05:00,56.0,56.08,55.99,56.0,45443.0,52.675,52.7502,52.6656,52.675,45443.0
2016-02-09 13:10:00,56.0,56.0,55.83,55.84,38824.0,52.675,52.675,52.5151,52.5245,38824.0
2016-02-09 13:15:00,55.85,55.94,55.82,55.93,19080.0,52.5339,52.6186,52.5057,52.6091,19080.0
2016-02-09 13:20:00,55.95,55.97,55.9,55.9,19272.0,52.628,52.6468,52.5809,52.5809,19272.0
2016-02-09 13:25:00,55.9,55.96,55.89,55.95,14453.0,52.5809,52.6374,52.5715,52.628,14453.0
2016-02-09 13:30:00,55.96,56.01,55.92,55.98,42934.0,52.6374,52.6844,52.5997,52.6562,42934.0
2016-02-09 13:35:00,55.98,56.0,55.87,55.9,54770.0,52.6562,52.675,52.5527,52.5809,54770.0
2016-02-09 13:40:00,55.89,55.98,55.88,55.97,28877.0,52.5715,52.6562,52.5621,52.6468,28877.0
2016-02-09 13:45:00,55.97,55.98,55.9,55.91,41783.0,52.6468,52.6562,52.5809,52.5903,41783.0
2016-02-09 13:50:00,55.91,55.91,55.81,55.86,82150.0,52.5903,52.5903,52.4963,52.5433,82150.0
2016-02-09 13:55:00,55.86,55.91,55.84,55.86,28366.0,52.5433,52.5903,52.5245,52.5433,28366.0
2016-02-09 14:00:00,55.86,55.87,55.77,55.77,38215.0,52.5433,52.5527,52.4586,52.4586,38215.0
2016-02-09 14:05:00,55.77,55.9,55.77,55.89,69289.0,52.4586,52.5809,52.4586,52.5715,69289.0
2016-02-09 14:10:00,55.89,55.9,55.84,55.86,24610.0,52.5715,52.5809,52.5245,52.5433,24610.0
2016-02-09 14:15:00,55.86,55.89,55.78,55.8,75213.0,52.5433,52.5715,52.4681,52.4869,75213.0
2016-02-09 14:20:00,55.8,55.8,55.69,55.71,53256.0,52.4869,52.4869,52.3834,52.4022,53256.0
2016-02-09 14:25:00,55.71,55.85,55.68,55.85,39054.0,52.4022,52.5339,52.374,52.5339,39054.0
2016-02-09 14:30:00,55.86,55.89,55.84,55.85,55140.0,52.5433,52.5715,52.5245,52.5339,55140.0
2016-02-09 14:35:00,55.86,55.9,55.86,55.89,43459.0,52.5433,52.5809,52.5433,52.5715,43459.0
2016-02-09 14:40:00,55.89,55.92,55.84,55.89,62886.0,52.5715,52.5997,52.5245,52.5715,62886.0
2016-02-09 14:45:00,55.89,55.91,55.85,55.89,57586.0,52.5715,52.5903,52.5339,52.5715,57586.0
2016-02-09 14:50:00,55.89,55.94,55.85,55.87,65955.0,52.5715,52.6186,52.5339,52.5527,65955.0
2016-02-09 14:55:00,55.87,55.91,55.82,55.88,42581.0,52.5527,52.5903,52.5057,52.5621,42581.0
2016-02-09 15:00:00,55.88,55.96,55.86,55.96,133101.0,52.5621,52.6374,52.5433,52.6374,133101.0
2016-02-09 15:05:00,55.95,55.99,55.9,55.9,99215.0,52.628,52.6656,52.5809,52.5809,99215.0
2016-02-09 15:10:00,55.9,55.94,55.89,55.92,160000.0,52.5809,52.6186,52.5715,52.5997,160000.0
2016-02-09 15:15:00,55.92,55.95,55.89,55.94,45330.0,52.5997,52.628,52.5715,52.6186,45330.0
2016-02-09 15:20:00,55.95,55.97,55.89,55.89,62302.0,52.628,52.6468,52.5715,52.5715,62302.0
2016-02-09 15:25:00,55.89,55.91,55.83,55.83,51966.0,52.5715,52.5903,52.5151,52.5151,51966.0
2016-02-09 15:30:00,55.83,55.9,55.82,55.9,78456.0,52.5151,52.5809,52.5057,52.5809,78456.0
2016-02-09 15:35:00,55.89,55.91,55.86,55.87,74179.0,52.5715,52.5903,52.5433,52.5527,74179.0
2016-02-09 15:40:00,55.88,55.9,55.81,55.85,183305.0,52.5621,52.5809,52.4963,52.5339,183305.0
2016-02-09 15:45:00,55.85,55.86,55.8,55.85,232387.0,52.5339,52.5433,52.4869,52.5339,232387.0
2016-02-09 15:50:00,55.85,55.9,55.84,55.88,264358.0,52.5339,52.5809,52.5245,52.5621,264358.0
2016-02-09 15:55:00,55.88,55.98,55.87,55.92,646973.0,52.5621,52.6562,52.5527,52.5997,646973.0
2016-02-10 09:30:00,55.8,56.11,55.67,55.79,28904.0,52.4869,52.7785,52.3646,52.4775,28904.0
2016-02-10 09:35:00,55.74,55.97,55.73,55.79,29492.0,52.4304,52.6468,52.421,52.4775,29492.0
2016-02-10 09:40:00,55.83,55.9,55.68,55.68,32724.0,52.5151,52.5809,52.374,52.374,32724.0
2016-02-10 09:45:00,55.7,55.73,55.43,55.45,34321.0,52.3928,52.421,52.1388,52.1576,34321.0
2016-02-10 09:50:00,55.46,55.53,55.37,55.37,23313.0,52.1671,52.2329,52.0824,52.0824,23313.0
2016-02-10 09:55:00,55.39,55.45,55.35,55.42,56358.0,52.1012,52.1576,52.0636,52.1294,56358.0
2016-02-10 10:00:00,55.44,55.52,55.34,55.38,35787.0,52.1482,52.2235,52.0542,52.0918,35787.0
2016-02-10 10:05:00,55.39,55.42,55.26,55.3,26892.0,52.1012,52.1294,51.9789,52.0166,26892.0
2016-02-10 10:10:00,55.3,55.42,55.2,55.41,214142.0,52.0166,52.1294,51.9225,52.12,214142.0
2016-02-10 10:15:00,55.39,55.53,55.35,55.35,98899.0,52.1012,52.2329,52.0636,52.0636,98899.0
2016-02-10 10:20:00,55.34,55.54,55.33,55.52,51626.0,52.0542,52.2423,52.0448,52.2235,51626.0
2016-02-10 10:25:00,55.52,55.58,55.47,55.5,59021.0,52.2235,52.2799,52.1765,52.2047,59021.0
2016-02-10 10:30:00,55.5,55.59,55.4,55.57,60531.0,52.2047,52.2893,52.1106,52.2705,60531.0
2016-02-10 10:35:00,55.57,55.59,55.45,55.5,77073.0,52.2705,52.2893,52.1576,52.2047,77073.0
2016-02-10 10:40:00,55.51,55.61,55.47,55.55,51520.0,52.2141,52.3081,52.1765,52.2517,51520.0
2016-02-10 10:45:00,55.55,55.59,55.47,55.58,34688.0,52.2517,52.2893,52.1765,52.2799,34688.0
2016-02-10 10:50:00,55.57,55.57,55.47,55.53,24890.0,52.2705,52.2705,52.1765,52.2329,24890.0
2016-02-10 10:55:00,55.53,55.62,55.45,55.56,35492.0,52.2329,52.3176,52.1576,52.2611,35492.0
2016-02-10 11:00:00,55.56,55.6,55.52,55.57,27913.0,52.2611,52.2987,52.2235,52.2705,27913.0
2016-02-10 11:05:00,55.6,55.6,55.46,55.53,25261.0,52.2987,52.2987,52.1671,52.2329,25261.0
2016-02-10 11:10:00,55.54,55.67,55.54,55.65,31315.0,52.2423,52.3646,52.2423,52.3458,31315.0
2016-02-10 11:15:00,55.64,55.78,55.63,55.7,41416.0,52.3364,52.4681,52.327,52.3928,41416.0
2016-02-10 11:20:00,55.7,55.74,55.67,55.7,50315.0,52.3928,52.4304,52.3646,52.3928,50315.0
2016-02-10 11:25:00,55.69,55.81,55.64,55.75,35850.0,52.3834,52.4963,52.3364,52.4398,35850.0
2016-02-10 11:30:00,55.75,55.88,55.74,55.85,63717.0,52.4398,52.5621,52.4304,52.5339,63717.0
2016-02-10 11:35:00,55.85,55.91,55.82,55.9,71446.0,52.5339,52.5903,52.5057,52.5809,71446.0
2016-02-10 11:40:00,55.9,55.96,55.89,55.94,36756.0,52.5809,52.6374,52.5715,52.6186,36756.0
2016-02-10 11:45:00,55.94,55.96,55.93,55.94,61631.0,52.6186,52.6374,52.6091,52.6186,61631.0
2016-02-10 11:50:00,55.93,55.99,55.9,55.97,100092.0,52.6091,52.6656,52.5809,52.6468,100092.0
2016-02-10 11:55:00,55.97,56.01,55.9,55.95,92371.0,52.6468,52.6844,52.5809,52.628,92371.0
2016-02-10 12:00:00,55.96,56.07,55.9,56.04,21729.0,52.6374,52.7408,52.5809,52.7126,21729.0
2016-02-10 12:05:00,56.04,56.12,56.02,56.12,14278.0,52.7126,52.7879,52.6938,52.7879,14278.0
2016-02-10 12:10:00,56.12,56.19,56.09,56.13,14379.0,52.7879,52.8537,52.7596,52.7973,14379.0
2016-02-10 12:15:00,56.13,56.18,56.07,56.17,15978.0,52.7973,52.8443,52.7408,52.8349,15978.0
2016-02-10 12:20:00,56.17,56.19,56.12,56.15,34848.0,52.8349,52.8537,52.7879,52.8161,34848.0
2016-02-10 12:25:00,56.13,56.15,56.09,56.13,26416.0,52.7973,52.8161,52.7596,52.7973,26416.0
2016-02-10 12:30:00,56.14,56.14,56.05,56.05,15604.0,52.8067,52.8067,52.722,52.722,15604.0
2016-02-10 12:35:00,56.05,56.09,56.0,56.06,33762.0,52.722,52.7596,52.675,52.7314,33762.0
2016-02-10 12:40:00,56.07,56.15,56.05,56.15,13019.0,52.7408,52.8161,52.722,52.8161,13019.0
2016-02-10 12:45:00,56.14,56.21,56.14,56.2,31955.0,52.8067,52.8725,52.8067,52.8631,31955.0
2016-02-10 12:50:00,56.2,56.22,56.15,56.15,18078.0,52.8631,52.8819,52.8161,52.8161,18078.0
2016-02-10 12:55:00,56.15,56.2,56.13,56.19,19218.0,52.8161,52.8631,52.7973,52.8537,19218.0
2016-02-10 13:00:00,56.18,56.25,56.18,56.25,16592.0,52.8443,52.9101,52.8443,52.9101,16592.0
2016-02-10 13:05:00,56.25,56.31,56.23,56.24,24377.0,52.9101,52.9666,52.8913,52.9007,24377.0
2016-02-10 13:10:00,56.24,56.25,56.19,56.23,30209.0,52.9007,52.9101,52.8537,52.8913,30209.0
2016-02-10 13:15:00,56.24,56.32,56.2,56.32,26399.0,52.9007,52.976,52.8631,52.976,26399.0
2016-02-10 13:20:00,56.32,56.36,56.29,56.31,15140.0,52.976,53.0136,52.9478,52.9666,15140.0
2016-02-10 13:25:00,56.3,56.31,56.27,56.3,13276.0,52.9572,52.9666,52.929,52.9572,13276.0
2016-02-10 13:30:00,56.29,56.31,56.24,56.25,27975.0,52.9478,52.9666,52.9007,52.9101,27975.0
2016-02-10 13:35:00,56.24,56.26,56.18,56.19,22351.0,52.9007,52.9196,52.8443,52.8537,22351.0
2016-02-10 13:40:00,56.2,56.21,56.15,56.2,33470.0,52.8631,52.8725,52.8161,52.8631,33470.0
2016-02-10 13:45:00,56.21,56.22,56.16,56.18,26078.0,52.8725,52.8819,52.8255,52.8443,26078.0
2016-02-10 13:50:00,56.17,56.21,56.16,56.16,25149.0,52.8349,52.8725,52.8255,52.8255,25149.0
2016-02-10 13:55:00,56.16,56.21,56.15,56.2,36036.0,52.8255,52.8725,52.8161,52.8631,36036.0
2016-02-10 14:00:00,56.2,56.26,56.19,56.25,55999.0,52.8631,52.9196,52.8537,52.9101,55999.0
2016-02-10 14:05:00,56.25,56.31,56.24,56.3,71092.0,52.9101,52.9666,52.9007,52.9572,71092.0
2016-02-10 14:10:00,56.3,56.42,56.3,56.42,71963.0,52.9572,53.0701,52.9572,53.0701,71963.0
2016-02-10 14:15:00,56.43,56.52,56.4,56.5,31841.0,53.0795,53.1641,53.0512,53.1453,31841.0
2016-02-10 14:20:00,56.5,56.52,56.46,56.5,28547.0,53.1453,53.1641,53.1077,53.1453,28547.0
2016-02-10 14:25:00,56.49,56.51,56.47,56.5,23901.0,53.1359,53.1547,53.1171,53.1453,23901.0
2016-02-10 14:30:00,56.5,56.52,56.4,56.4,55180.0,53.1453,53.1641,53.0512,53.0512,55180.0
2016-02-10 14:35:00,56.4,56.5,56.4,56.45,34114.0,53.0512,53.1453,53.0512,53.0983,34114.0
2016-02-10 14:40:00,56.44,56.46,56.39,56.45,24472.0,53.0889,53.1077,53.0418,53.0983,24472.0
2016-02-10 14:45:00,56.45,56.46,56.41,56.45,26973.0,53.0983,53.1077,53.0606,53.0983,26973.0
2016-02-10 14:50:00,56.45,56.47,56.43,56.45,30645.0,53.0983,53.1171,53.0795,53.0983,30645.0
2016-02-10 14:55:00,56.46,56.46,56.44,56.45,28266.0,53.1077,53.1077,53.0889,53.0983,28266.0
2016-02-10 15:00:00,56.45,56.56,56.45,56.55,72921.0,53.0983,53.2017,53.0983,53.1923,72921.0
2016-02-10 15:05:00,56.56,56.57,56.51,56.51,27832.0,53.2017,53.2111,53.1547,53.1547,27832.0
2016-02-10 15:10:00,56.52,56.54,56.46,56.46,31041.0,53.1641,53.1829,53.1077,53.1077,31041.0
2016-02-10 15:15:00,56.47,56.49,56.36,56.36,32859.0,53.1171,53.1359,53.0136,53.0136,32859.0
2016-02-10 15:20:00,56.36,56.43,56.35,56.43,29681.0,53.0136,53.0795,53.0042,53.0795,29681.0
2016-02-10 15:25:00,56.43,56.5,56.35,56.35,41811.0,53.0795,53.1453,53.0042,53.0042,41811.0
2016-02-10 15:30:00,56.35,56.38,56.31,56.38,46257.0,53.0042,53.0324,52.9666,53.0324,46257.0
2016-02-10 15:35:00,56.38,56.38,56.24,56.25,48690.0,53.0324,53.0324,52.9007,52.9101,48690.0
2016-02-10 15:40:00,56.25,56.26,56.16,56.19,119041.0,52.9101,52.9196,52.8255,52.8537,119041.0
2016-02-10 15:45:00,56.19,56.2,56.13,56.15,134624.0,52.8537,52.8631,52.7973,52.8161,134624.0
2016-02-10 15:50:00,56.15,56.17,56.12,56.15,84098.0,52.8161,52.8349,52.7879,52.8161,84098.0
2016-02-10 15:55:00,56.16,56.21,56.15,56.17,284437.0,52.8255,52.8725,52.8161,52.8349,284437.0
2016-02-11 09:30:00,55.88,56.48,55.76,55.93,63582.0,52.5621,53.1265,52.4492,52.6091,63582.0
2016-02-11 09:35:00,55.83,56.09,55.72,56.02,28673.0,52.5151,52.7596,52.4116,52.6938,28673.0
2016-02-11 09:40:00,56.02,56.19,55.97,56.16,48442.0,52.6938,52.8537,52.6468,52.8255,48442.0
2016-02-11 09:45:00,56.16,56.22,56.01,56.03,39496.0,52.8255,52.8819,52.6844,52.7032,39496.0
2016-02-11 09:50:00,56.01,56.01,55.73,55.76,20823.0,52.6844,52.6844,52.421,52.4492,20823.0
2016-02-11 09:55:00,55.78,55.83,55.6,55.6,33704.0,52.4681,52.5151,52.2987,52.2987,33704.0
2016-02-11 10:00:00,55.57,55.78,55.57,55.65,31690.0,52.2705,52.4681,52.2705,52.3458,31690.0
2016-02-11 10:05:00,55.64,55.71,55.45,55.52,62745.0,52.3364,52.4022,52.1576,52.2235,62745.0
2016-02-11 10:10:00,55.53,55.63,55.43,55.59,35974.0,52.2329,52.327,52.1388,52.2893,35974.0
2016-02-11 10:15:00,55.59,55.72,55.51,55.57,53499.0,52.2893,52.4116,52.2141,52.2705,53499.0
2016-02-11 10:20:00,55.56,55.79,55.53,55.79,46641.0,52.2611,52.4775,52.2329,52.4775,46641.0
2016-02-11 10:25:00,55.8,55.8,55.59,55.69,36084.0,52.4869,52.4869,52.2893,52.3834,36084.0
2016-02-11 10:30:00,55.71,55.77,55.64,55.66,38131.0,52.4022,52.4586,52.3364,52.3552,38131.0
2016-02-11 10:35:00,55.65,55.66,55.56,55.59,28478.0,52.3458,52.3552,52.2611,52.2893,28478.0
2016-02-11 10:40:00,55.6,55.66,55.57,55.66,28229.0,52.2987,52.3552,52.2705,52.3552,28229.0
2016-02-11 10:45:00,55.66,55.67,55.6,55.66,33186.0,52.3552,52.3646,52.2987,52.3552,33186.0
2016-02-11 10:50:00,55.66,55.68,55.6,55.61,25053.0,52.3552,52.374,52.2987,52.3081,25053.0
2016-02-11 10:55:00,55.6,55.64,55.53,55.56,23705.0,52.2987,52.3364,52.2329,52.2611,23705.0
2016-02-11 11:00:00,55.56,55.61,55.49,55.54,29802.0,52.2611,52.3081,52.1953,52.2423,29802.0
2016-02-11 11:05:00,55.54,55.71,55.53,55.71,36412.0,52.2423,52.4022,52.2329,52.4022,36412.0
2016-02-11 11:10:00,55.7,55.86,55.69,55.79,21150.0,52.3928,52.5433,52.3834,52.4775,21150.0
2016-02-11 11:15:00,55.79,55.79,55.67,55.68,37821.0,52.4775,52.4775,52.3646,52.374,37821.0
2016-02-11 11:20:00,55.69,55.72,55.55,55.63,60538.0,52.3834,52.4116,52.2517,52.327,60538.0
2016-02-11 11:25:00,55.63,55.69,55.62,55.65,13016.0,52.327,52.3834,52.3176,52.3458,13016.0
2016-02-11 11:30:00,55.66,55.67,55.56,55.58,20408.0,52.3552,52.3646,52.2611,52.2799,20408.0
2016-02-11 11:35:00,55.58,55.67,55.58,55.67,20501.0,52.2799,52.3646,52.2799,52.3646,20501.0
2016-02-11 11:40:00,55.67,55.67,55.6,55.63,22854.0,52.3646,52.3646,52.2987,52.327,22854.0
2016-02-11 11:45:00,55.63,55.65,55.54,55.54,15525.0,52.327,52.3458,52.2423,52.2423,15525.0
2016-02-11 11:50:00,55.55,55.6,55.51,55.57,14126.0,52.2517,52.2987,52.2141,52.2705,14126.0
2016-02-11 11:55:00,55.56,55.58,55.51,55.52,19026.0,52.2611,52.2799,52.2141,52.2235,19026.0
2016-02-11 12:00:00,55.52,55.53,55.49,55.53,19491.0,52.2235,52.2329,52.1953,52.2329,19491.0
2016-02-11 12:05:00,55.52,55.54,55.47,55.47,18710.0,52.2235,52.2423,52.1765,52.1765,18710.0
2016-02-11 12:10:00,55.47,55.47,55.38,55.39,14291.0,52.1765,52.1765,52.0918,52.1012,14291.0
2016-02-11 12:15:00,55.38,55.42,55.38,55.41,19511.0,52.0918,52.1294,52.0918,52.12,19511.0
2016-02-11 12:20:00,55.4,55.51,55.4,55.51,31585.0,52.1106,52.2141,52.1106,52.2141,31585.0
2016-02-11 12:25:00,55.5,55.52,55.45,55.48,22133.0,52.2047,52.2235,52.1576,52.1859,22133.0
2016-02-11 12:30:00,55.47,55.47,55.43,55.43,14448.0,52.1765,52.1765,52.1388,52.1388,14448.0
2016-02-11 12:35:00,55.43,55.44,55.37,55.4,19482.0,52.1388,52.1482,52.0824,52.1106,19482.0
2016-02-11 12:40:00,55.4,55.42,55.38,55.42,12506.0,52.1106,52.1294,52.0918,52.1294,12506.0
2016-02-11 12:45:00,55.41,55.42,55.34,55.35,27716.0,52.12,52.1294,52.0542,52.0636,27716.0
2016-02-11 12:50:00,55.36,55.39,55.32,55.33,16470.0,52.073,52.1012,52.0354,52.0448,16470.0
2016-02-11 12:55:00,55.34,55.44,55.33,55.44,14702.0,52.0542,52.1482,52.0448,52.1482,14702.0
2016-02-11 13:00:00,55.44,55.52,55.43,55.43,22147.0,52.1482,52.2235,52.1388,52.1388,22147.0
2016-02-11 13:05:00,55.44,55.47,55.4,55.43,19170.0,52.1482,52.1765,52.1106,52.1388,19170.0
2016-02-11 13:10:00,55.44,55.47,55.43,55.47,13492.0,52.1482,52.1765,52.1388,52.1765,13492.0
2016-02-11 13:15:00,55.47,55.5,55.44,55.46,24810.0,52.1765,52.2047,52.1482,52.1671,24810.0
2016-02-11 13:20:00,55.45,55.5,55.4,55.4,17734.0,52.1576,52.2047,52.1106,52.1106,17734.0
2016-02-11 13:25:00,55.4,55.42,55.38,55.39,20934.0,52.1106,52.1294,52.0918,52.1012,20934.0
2016-02-11 13:30:00,55.38,55.41,55.36,55.37,26598.0,52.0918,52.12,52.073,52.0824,26598.0
2016-02-11 13:35:00,55.38,55.39,55.23,55.26,23048.0,52.0918,52.1012,51.9507,51.9789,23048.0
2016-02-11 13:40:00,55.27,55.27,55.21,55.23,20662.0,51.9883,51.9883,51.9319,51.9507,20662.0
2016-02-11 13:45:00,55.24,55.25,55.2,55.21,15684.0,51.9601,51.9695,51.9225,51.9319,15684.0
2016-02-11 13:50:00,55.21,55.27,55.21,55.26,24569.0,51.9319,51.9883,51.9319,51.9789,24569.0
2016-02-11 13:55:00,55.26,55.28,55.21,55.25,25036.0,51.9789,51.9977,51.9319,51.9695,25036.0
2016-02-11 14:00:00,55.25,55.28,55.24,55.25,18435.0,51.9695,51.9977,51.9601,51.9695,18435.0
2016-02-11 14:05:00,55.24,55.33,55.23,55.3,22831.0,51.9601,52.0448,51.9507,52.0166,22831.0
2016-02-11 14:10:00,55.29,55.3,55.23,55.23,17432.0,52.0071,52.0166,51.9507,51.9507,17432.0
2016-02-11 14:15:00,55.23,55.25,55.17,55.17,19518.0,51.9507,51.9695,51.8943,51.8943,19518.0
2016-02-11 14:20:00,55.18,55.27,55.18,55.19,27672.0,51.9037,51.9883,51.9037,51.9131,27672.0
2016-02-11 14:25:00,55.19,55.21,55.12,55.14,23685.0,51.9131,51.9319,51.8472,51.8661,23685.0
2016-02-11 14:30:00,55.14,55.2,55.14,55.17,21838.0,51.8661,51.9225,51.8661,51.8943,21838.0
2016-02-11 14:35:00,55.18,55.31,55.18,55.3,36788.0,51.9037,52.026,51.9037,52.0166,36788.0
2016-02-11 14:40:00,55.31,55.33,55.21,55.23,50385.0,52.026,52.0448,51.9319,51.9507,50385.0
2016-02-11 14:45:00,55.24,55.34,55.19,55.33,47217.0,51.9601,52.0542,51.9131,52.0448,47217.0
2016-02-11 14:50:00,55.32,55.46,55.32,55.45,39273.0,52.0354,52.1671,52.0354,52.1576,39273.0
2016-02-11 14:55:00,55.45,55.45,55.25,55.27,33071.0,52.1576,52.1576,51.9695,51.9883,33071.0
2016-02-11 15:00:00,55.28,55.3,55.18,55.2,30939.0,51.9977,52.0166,51.9037,51.9225,30939.0
2016-02-11 15:05:00,55.2,55.24,55.15,55.21,42164.0,51.9225,51.9601,51.8755,51.9319,42164.0
2016-02-11 15:10:00,55.21,55.28,55.2,55.25,42365.0,51.9319,51.9977,51.9225,51.9695,42365.0
2016-02-11 15:15:00,55.25,55.25,55.19,55.19,41610.0,51.9695,51.9695,51.9131,51.9131,41610.0
2016-02-11 15:20:00,55.19,55.22,55.16,55.17,54672.0,51.9131,51.9413,51.8849,51.8943,54672.0
2016-02-11 15:25:00,55.17,55.18,55.14,55.18,73935.0,51.8943,51.9037,51.8661,51.9037,73935.0
2016-02-11 15:30:00,55.17,55.19,55.1,55.16,67609.0,51.8943,51.9131,51.8284,51.8849,67609.0
2016-02-11 15:35:00,55.16,55.17,55.15,55.17,101331.0,51.8849,51.8943,51.8755,51.8943,101331.0
2016-02-11 15:40:00,55.16,55.17,55.08,55.13,112053.0,51.8849,51.8943,51.8096,51.8566,112053.0
2016-02-11 15:45:00,55.12,55.22,55.12,55.21,104166.0,51.8472,51.9413,51.8472,51.9319,104166.0
2016-02-11 15:50:00,55.22,55.24,55.18,55.22,108419.0,51.9413,51.9601,51.9037,51.9413,108419.0
2016-02-11 15:55:00,55.22,55.25,55.18,55.19,269637.0,51.9413,51.9695,51.9037,51.9131,269637.0
2016-02-12 09:30:00,55.26,55.46,54.7,54.8,56557.0,51.9789,52.1671,51.4522,51.5462,56557.0
2016-02-12 09:35:00,54.78,55.08,54.78,54.93,34317.0,51.5274,51.8096,51.5274,51.6685,34317.0
2016-02-12 09:40:00,54.92,55.18,54.9,55.18,54842.0,51.6591,51.9037,51.6403,51.9037,54842.0
2016-02-12 09:45:00,55.17,55.3,55.08,55.22,36775.0,51.8943,52.0166,51.8096,51.9413,36775.0
2016-02-12 09:50:00,55.25,55.35,55.13,55.18,80011.0,51.9695,52.0636,51.8566,51.9037,80011.0
2016-02-12 09:55:00,55.19,55.36,55.09,55.35,22500.0,51.9131,52.073,51.819,52.0636,22500.0
2016-02-12 10:00:00,55.35,55.56,55.33,55.43,12367.0,52.0636,52.2611,52.0448,52.1388,12367.0
2016-02-12 10:05:00,55.45,55.59,55.44,55.47,8291.0,52.1576,52.2893,52.1482,52.1765,8291.0
2016-02-12 10:10:00,55.47,55.48,55.18,55.18,17160.0,52.1765,52.1859,51.9037,51.9037,17160.0
2016-02-12 10:15:00,55.16,55.24,55.1,55.1,16042.0,51.8849,51.9601,51.8284,51.8284,16042.0
2016-02-12 10:20:00,55.12,55.25,55.11,55.24,13870.0,51.8472,51.9695,51.8378,51.9601,13870.0
2016-02-12 10:25:00,55.22,55.29,55.19,55.2,10342.0,51.9413,52.0071,51.9131,51.9225,10342.0
2016-02-12 10:30:00,55.2,55.23,55.07,55.07,11408.0,51.9225,51.9507,51.8002,51.8002,11408.0
2016-02-12 10:35:00,55.06,55.15,55.03,55.12,10832.0,51.7908,51.8755,51.7626,51.8472,10832.0
2016-02-12 10:40:00,55.11,55.25,55.11,55.22,13511.0,51.8378,51.9695,51.8378,51.9413,13511.0
2016-02-12 10:45:00,55.22,55.29,55.12,55.12,17351.0,51.9413,52.0071,51.8472,51.8472,17351.0
2016-02-12 10:50:00,55.12,55.12,54.92,54.95,17535.0,51.8472,51.8472,51.6591,51.6873,17535.0
2016-02-12 10:55:00,54.95,55.05,54.95,54.99,20638.0,51.6873,51.7814,51.6873,51.725,20638.0
2016-02-12 11:00:00,55.0,55.06,54.95,55.04,24775.0,51.7344,51.7908,51.6873,51.772,24775.0
2016-02-12 11:05:00,55.04,55.05,54.86,54.96,23599.0,51.772,51.7814,51.6027,51.6967,23599.0
2016-02-12 11:10:00,54.96,55.03,54.96,54.99,15457.0,51.6967,51.7626,51.6967,51.725,15457.0
2016-02-12 11:15:00,54.99,55.01,54.91,54.94,19168.0,51.725,51.7438,51.6497,51.6779,19168.0
2016-02-12 11:20:00,54.92,55.02,54.91,54.99,21175.0,51.6591,51.7532,51.6497,51.725,21175.0
2016-02-12 11:25:00,55.0,55.02,54.87,54.87,21275.0,51.7344,51.7532,51.6121,51.6121,21275.0
2016-02-12 11:30:00,54.88,54.96,54.88,54.9,18706.0,51.6215,51.6967,51.6215,51.6403,18706.0
2016-02-12 11:35:00,54.89,54.99,54.86,54.98,14033.0,51.6309,51.725,51.6027,51.7156,14033.0
2016-02-12 11:40:00,54.98,55.0,54.86,54.98,23621.0,51.7156,51.7344,51.6027,51.7156,23621.0
2016-02-12 11:45:00,54.99,54.99,54.86,54.88,22988.0,51.725,51.725,51.6027,51.6215,22988.0
2016-02-12 11:50:00,54.88,54.89,54.76,54.78,33569.0,51.6215,51.6309,51.5086,51.5274,33569.0
2016-02-12 11:55:00,54.78,54.91,54.68,54.9,56368.0,51.5274,51.6497,51.4334,51.6403,56368.0
2016-02-12 12:00:00,54.89,54.94,54.74,54.75,21487.0,51.6309,51.6779,51.4898,51.4992,21487.0
2016-02-12 12:05:00,54.75,54.75,54.67,54.68,21183.0,51.4992,51.4992,51.424,51.4334,21183.0
2016-02-12 12:10:00,54.67,54.75,54.66,54.74,27166.0,51.424,51.4992,51.4146,51.4898,27166.0
2016-02-12 12:15:00,54.74,54.75,54.59,54.61,28430.0,51.4898,51.4992,51.3487,51.3675,28430.0
2016-02-12 12:20:00,54.59,54.59,54.47,54.52,44987.0,51.3487,51.3487,51.2358,51.2829,44987.0
2016-02-12 12:25:00,54.51,54.62,54.45,54.58,38180.0,51.2735,51.3769,51.217,51.3393,38180.0
2016-02-12 12:30:00,54.59,54.67,54.58,54.65,26659.0,51.3487,51.424,51.3393,51.4051,26659.0
2016-02-12 12:35:00,54.66,54.69,54.5,54.58,60032.0,51.4146,51.4428,51.2641,51.3393,60032.0
2016-02-12 12:40:00,54.6,54.76,54.57,54.75,12749.0,51.3581,51.5086,51.3299,51.4992,12749.0
2016-02-12 12:45:00,54.75,54.82,54.72,54.81,7945.0,51.4992,51.5651,51.471,51.5556,7945.0
2016-02-12 12:50:00,54.82,54.84,54.78,54.78,9090.0,51.5651,51.5839,51.5274,51.5274,9090.0
2016-02-12 12:55:00,54.78,54.85,54.75,54.83,9544.0,51.5274,51.5933,51.4992,51.5745,9544.0
2016-02-12 13:00:00,54.83,54.93,54.83,54.88,7326.0,51.5745,51.6685,51.5745,51.6215,7326.0
2016-02-12 13:05:00,54.89,54.98,54.85,54.88,17777.0,51.6309,51.7156,51.5933,51.6215,17777.0
2016-02-12 13:10:00,54.87,54.9,54.78,54.86,23824.0,51.6121,51.6403,51.5274,51.6027,23824.0
2016-02-12 13:15:00,54.86,54.93,54.84,54.88,24559.0,51.6027,51.6685,51.5839,51.6215,24559.0
2016-02-12 13:20:00,54.89,54.94,54.88,54.89,25182.0,51.6309,51.6779,51.6215,51.6309,25182.0
2016-02-12 13:25:00,54.9,54.99,54.89,54.91,31315.0,51.6403,51.725,51.6309,51.6497,31315.0
2016-02-12 13:30:00,54.91,54.97,54.91,54.95,11304.0,51.6497,51.7061,51.6497,51.6873,11304.0
2016-02-12 13:35:00,54.96,54.99,54.87,54.89,36881.0,51.6967,51.725,51.6121,51.6309,36881.0
2016-02-12 13:40:00,54.88,54.94,54.88,54.93,10125.0,51.6215,51.6779,51.6215,51.6685,10125.0
2016-02-12 13:45:00,54.93,54.99,54.9,54.99,49244.0,51.6685,51.725,51.6403,51.725,49244.0
2016-02-12 13:50:00,55.0,55.15,54.99,55.14,18078.0,51.7344,51.8755,51.725,51.8661,18078.0
2016-02-12 13:55:00,55.15,55.19,55.15,55.17,11687.0,51.8755,51.9131,51.8755,51.8943,11687.0
2016-02-12 14:00:00,55.17,55.19,55.13,55.15,14976.0,51.8943,51.9131,51.8566,51.8755,14976.0
2016-02-12 14:05:00,55.14,55.15,55.07,55.09,70562.0,51.8661,51.8755,51.8002,51.819,70562.0
2016-02-12 14:10:00,55.09,55.11,55.07,55.08,12559.0,51.819,51.8378,51.8002,51.8096,12559.0
2016-02-12 14:15:00,55.07,55.1,55.06,55.06,41398.0,51.8002,51.8284,51.7908,51.7908,41398.0
2016-02-12 14:20:00,55.07,55.18,55.05,55.18,17257.0,51.8002,51.9037,51.7814,51.9037,17257.0
2016-02-12 14:25:00,55.18,55.18,55.03,55.03,54228.0,51.9037,51.9037,51.7626,51.7626,54228.0
2016-02-12 14:30:00,55.04,55.06,54.97,54.97,19549.0,51.772,51.7908,51.7061,51.7061,19549.0
2016-02-12 14:35:00,54.98,55.0,54.93,54.97,11160.0,51.7156,51.7344,51.6685,51.7061,11160.0
2016-02-12 14:40:00,54.97,54.99,54.95,54.98,12195.0,51.7061,51.725,51.6873,51.7156,12195.0
2016-02-12 14:45:00,54.98,55.01,54.94,54.97,20237.0,51.7156,51.7438,51.6779,51.7061,20237.0
2016-02-12 14:50:00,54.98,55.0,54.94,54.96,19737.0,51.7156,51.7344,51.6779,51.6967,19737.0
2016-02-12 14:55:00,54.97,55.02,54.96,54.97,13001.0,51.7061,51.7532,51.6967,51.7061,13001.0
2016-02-12 15:00:00,54.97,55.09,54.95,55.09,20930.0,51.7061,51.819,51.6873,51.819,20930.0
2016-02-12 15:05:00,55.08,55.13,55.03,55.05,18003.0,51.8096,51.8566,51.7626,51.7814,18003.0
2016-02-12 15:10:00,55.05,55.09,55.01,55.09,91253.0,51.7814,51.819,51.7438,51.819,91253.0
2016-02-12 15:15:00,55.09,55.17,55.08,55.17,24495.0,51.819,51.8943,51.8096,51.8943,24495.0
2016-02-12 15:20:00,55.17,55.19,55.14,55.17,35448.0,51.8943,51.9131,51.8661,51.8943,35448.0
2016-02-12 15:25:00,55.18,55.28,55.17,55.28,39445.0,51.9037,51.9977,51.8943,51.9977,39445.0
2016-02-12 15:30:00,55.27,55.27,55.17,55.18,57242.0,51.9883,51.9883,51.8943,51.9037,57242.0
2016-02-12 15:35:00,55.19,55.21,55.18,55.19,64793.0,51.9131,51.9319,51.9037,51.9131,64793.0
2016-02-12 15:40:00,55.19,55.19,55.12,55.16,59082.0,51.9131,51.9131,51.8472,51.8849,59082.0
2016-02-12 15:45:00,55.17,55.26,55.14,55.16,132644.0,51.8943,51.9789,51.8661,51.8849,132644.0
2016-02-12 15:50:00,55.17,55.22,55.1,55.15,133104.0,51.8943,51.9413,51.8284,51.8755,133104.0
2016-02-12 15:55:00,55.15,55.21,55.12,55.2,93415.0,51.8755,51.9319,51.8472,51.9225,93415.0
2016-02-16 09:30:00,55.8,55.8,55.28,55.29,66970.0,52.4869,52.4869,51.9977,52.0071,66970.0
2016-02-16 09:35:00,55.24,55.56,55.24,55.36,33373.0,51.9601,52.2611,51.9601,52.073,33373.0
2016-02-16 09:40:00,55.37,55.55,55.3,55.44,42373.0,52.0824,52.2517,52.0166,52.1482,42373.0
2016-02-16 09:45:00,55.43,55.46,55.26,55.36,23574.0,52.1388,52.1671,51.9789,52.073,23574.0
2016-02-16 09:50:00,55.37,55.57,55.34,55.52,49333.0,52.0824,52.2705,52.0542,52.2235,49333.0
2016-02-16 09:55:00,55.52,55.65,55.52,55.56,24493.0,52.2235,52.3458,52.2235,52.2611,24493.0
2016-02-16 10:00:00,55.57,55.73,55.55,55.72,23453.0,52.2705,52.421,52.2517,52.4116,23453.0
2016-02-16 10:05:00,55.73,55.84,55.7,55.76,34526.0,52.421,52.5245,52.3928,52.4492,34526.0
2016-02-16 10:10:00,55.74,55.83,55.67,55.73,51311.0,52.4304,52.5151,52.3646,52.421,51311.0
2016-02-16 10:15:00,55.72,55.75,55.6,55.66,30616.0,52.4116,52.4398,52.2987,52.3552,30616.0
2016-02-16 10:20:00,55.65,55.8,55.65,55.71,27216.0,52.3458,52.4869,52.3458,52.4022,27216.0
2016-02-16 10:25:00,55.71,55.78,55.68,55.78,40753.0,52.4022,52.4681,52.374,52.4681,40753.0
2016-02-16 10:30:00,55.78,55.79,55.63,55.64,51451.0,52.4681,52.4775,52.327,52.3364,51451.0
2016-02-16 10:35:00,55.65,55.66,55.49,55.49,52405.0,52.3458,52.3552,52.1953,52.1953,52405.0
2016-02-16 10:40:00,55.49,55.57,55.44,55.57,31319.0,52.1953,52.2705,52.1482,52.2705,31319.0
2016-02-16 10:45:00,55.56,55.63,55.53,55.6,36830.0,52.2611,52.327,52.2329,52.2987,36830.0
2016-02-16 10:50:00,55.59,55.61,55.5,55.57,93292.0,52.2893,52.3081,52.2047,52.2705,93292.0
2016-02-16 10:55:00,55.55,55.59,55.44,55.56,80013.0,52.2517,52.2893,52.1482,52.2611,80013.0
2016-02-16 11:00:00,55.57,55.67,55.55,55.62,34605.0,52.2705,52.3646,52.2517,52.3176,34605.0
2016-02-16 11:05:00,55.62,55.71,55.59,55.7,32746.0,52.3176,52.4022,52.2893,52.3928,32746.0
2016-02-16 11:10:00,55.71,55.77,55.65,55.72,32876.0,52.4022,52.4586,52.3458,52.4116,32876.0
2016-02-16 11:15:00,55.73,55.76,55.69,55.71,31798.0,52.421,52.4492,52.3834,52.4022,31798.0
2016-02-16 11:20:00,55.72,55.75,55.63,55.73,32607.0,52.4116,52.4398,52.327,52.421,32607.0
2016-02-16 11:25:00,55.74,55.78,55.73,55.77,37501.0,52.4304,52.4681,52.421,52.4586,37501.0
2016-02-16 11:30:00,55.77,55.78,55.73,55.76,81396.0,52.4586,52.4681,52.421,52.4492,81396.0
2016-02-16 11:35:00,55.75,55.85,55.73,55.85,77132.0,52.4398,52.5339,52.421,52.5339,77132.0
2016-02-16 11:40:00,55.85,55.97,55.84,55.93,21141.0,52.5339,52.6468,52.5245,52.6091,21141.0
2016-02-16 11:45:00,55.92,55.93,55.84,55.88,19597.0,52.5997,52.6091,52.5245,52.5621,19597.0
2016-02-16 11:50:00,55.87,55.87,55.75,55.81,25660.0,52.5527,52.5527,52.4398,52.4963,25660.0
2016-02-16 11:55:00,55.82,55.85,55.81,55.81,15370.0,52.5057,52.5339,52.4963,52.4963,15370.0
2016-02-16 12:00:00,55.8,55.89,55.77,55.84,20889.0,52.4869,52.5715,52.4586,52.5245,20889.0
2016-02-16 12:05:00,55.84,55.88,55.83,55.87,12365.0,52.5245,52.5621,52.5151,52.5527,12365.0
2016-02-16 12:10:00,55.87,55.91,55.86,55.9,45127.0,52.5527,52.5903,52.5433,52.5809,45127.0
2016-02-16 12:15:00,55.91,55.93,55.87,55.88,32527.0,52.5903,52.6091,52.5527,52.5621,32527.0
2016-02-16 12:20:00,55.87,55.89,55.83,55.83,41973.0,52.5527,52.5715,52.5151,52.5151,41973.0
2016-02-16 12:25:00,55.83,55.84,55.75,55.83,31129.0,52.5151,52.5245,52.4398,52.5151,31129.0
2016-02-16 12:30:00,55.83,55.83,55.69,55.72,17042.0,52.5151,52.5151,52.3834,52.4116,17042.0
2016-02-16 12:35:00,55.72,55.77,55.72,55.76,9848.0,52.4116,52.4586,52.4116,52.4492,9848.0
2016-02-16 12:40:00,55.75,55.83,55.73,55.76,16385.0,52.4398,52.5151,52.421,52.4492,16385.0
2016-02-16 12:45:00,55.76,55.76,55.68,55.71,12939.0,52.4492,52.4492,52.374,52.4022,12939.0
2016-02-16 12:50:00,55.71,55.73,55.67,55.71,14079.0,52.4022,52.421,52.3646,52.4022,14079.0
2016-02-16 12:55:00,55.72,55.75,55.7,55.73,12409.0,52.4116,52.4398,52.3928,52.421,12409.0
2016-02-16 13:00:00,55.74,55.8,55.74,55.79,9379.0,52.4304,52.4869,52.4304,52.4775,9379.0
2016-02-16 13:05:00,55.8,55.84,55.78,55.79,11712.0,52.4869,52.5245,52.4681,52.4775,11712.0
2016-02-16 13:10:00,55.81,55.85,55.79,55.85,9500.0,52.4963,52.5339,52.4775,52.5339,9500.0
2016-02-16 13:15:00,55.84,55.84,55.74,55.76,15860.0,52.5245,52.5245,52.4304,52.4492,15860.0
2016-02-16 13:20:00,55.75,55.76,55.72,55.72,17599.0,52.4398,52.4492,52.4116,52.4116,17599.0
2016-02-16 13:25:00,55.73,55.73,55.65,55.65,20663.0,52.421,52.421,52.3458,52.3458,20663.0
2016-02-16 13:30:00,55.64,55.64,55.58,55.6,52714.0,52.3364,52.3364,52.2799,52.2987,52714.0
2016-02-16 13:35:00,55.61,55.61,55.51,55.53,32658.0,52.3081,52.3081,52.2141,52.2329,32658.0
2016-02-16 13:40:00,55.53,55.56,55.47,55.49,24506.0,52.2329,52.2611,52.1765,52.1953,24506.0
2016-02-16 13:45:00,55.49,55.51,55.45,55.45,22580.0,52.1953,52.2141,52.1576,52.1576,22580.0
2016-02-16 13:50:00,55.45,55.45,55.39,55.39,17194.0,52.1576,52.1576,52.1012,52.1012,17194.0
2016-02-16 13:55:00,55.4,55.47,55.39,55.46,21853.0,52.1106,52.1765,52.1012,52.1671,21853.0
2016-02-16 14:00:00,55.46,55.51,55.45,55.49,21543.0,52.1671,52.2141,52.1576,52.1953,21543.0
2016-02-16 14:05:00,55.5,55.57,55.5,55.53,31235.0,52.2047,52.2705,52.2047,52.2329,31235.0
2016-02-16 14:10:00,55.53,55.63,55.52,55.62,21897.0,52.2329,52.327,52.2235,52.3176,21897.0
2016-02-16 14:15:00,55.61,55.61,55.56,55.58,12155.0,52.3081,52.3081,52.2611,52.2799,12155.0
2016-02-16 14:20:00,55.59,55.64,55.58,55.61,13724.0,52.2893,52.3364,52.2799,52.3081,13724.0
2016-02-16 14:25:00,55.61,55.63,55.6,55.63,16163.0,52.3081,52.327,52.2987,52.327,16163.0
2016-02-16 14:30:00,55.63,55.68,55.63,55.67,9872.0,52.327,52.374,52.327,52.3646,9872.0
2016-02-16 14:35:00,55.67,55.7,55.62,55.62,13236.0,52.3646,52.3928,52.3176,52.3176,13236.0
2016-02-16 14:40:00,55.62,55.65,55.62,55.65,11712.0,52.3176,52.3458,52.3176,52.3458,11712.0
2016-02-16 14:45:00,55.65,55.66,55.61,55.61,10425.0,52.3458,52.3552,52.3081,52.3081,10425.0
2016-02-16 14:50:00,55.6,55.65,55.6,55.63,10244.0,52.2987,52.3458,52.2987,52.327,10244.0
2016-02-16 14:55:00,55.63,55.66,55.6,55.61,26836.0,52.327,52.3552,52.2987,52.3081,26836.0
2016-02-16 15:00:00,55.61,55.62,55.6,55.61,14849.0,52.3081,52.3176,52.2987,52.3081,14849.0
2016-02-16 15:05:00,55.61,55.63,55.6,55.6,11267.0,52.3081,52.327,52.2987,52.2987,11267.0
2016-02-16 15:10:00,55.61,55.66,55.61,55.65,20835.0,52.3081,52.3552,52.3081,52.3458,20835.0
2016-02-16 15:15:00,55.64,55.7,55.63,55.69,17386.0,52.3364,52.3928,52.327,52.3834,17386.0
2016-02-16 15:20:00,55.69,55.7,55.63,55.63,17155.0,52.3834,52.3928,52.327,52.327,17155.0
2016-02-16 15:25:00,55.62,55.65,55.61,55.62,19969.0,52.3176,52.3458,52.3081,52.3176,19969.0
2016-02-16 15:30:00,55.61,55.63,55.6,55.62,21239.0,52.3081,52.327,52.2987,52.3176,21239.0
2016-02-16 15:35:00,55.62,55.65,55.62,55.65,24216.0,52.3176,52.3458,52.3176,52.3458,24216.0
2016-02-16 15:40:00,55.65,55.69,55.62,55.66,35098.0,52.3458,52.3834,52.3176,52.3552,35098.0
2016-02-16 15:45:00,55.67,55.69,55.62,55.64,44892.0,52.3646,52.3834,52.3176,52.3364,44892.0
2016-02-16 15:50:00,55.64,55.7,55.62,55.7,60892.0,52.3364,52.3928,52.3176,52.3928,60892.0
2016-02-16 15:55:00,55.69,55.77,55.68,55.73,187717.0,52.3834,52.4586,52.374,52.421,187717.0
2016-02-17 09:30:00,56.06,56.52,55.45,55.76,29344.0,52.7314,53.1641,52.1576,52.4492,29344.0
2016-02-17 09:35:00,55.76,55.87,55.41,55.42,33695.0,52.4492,52.5527,52.12,52.1294,33695.0
2016-02-17 09:40:00,55.42,55.69,55.38,55.62,30538.0,52.1294,52.3834,52.0918,52.3176,30538.0
2016-02-17 09:45:00,55.63,55.72,55.51,55.62,19568.0,52.327,52.4116,52.2141,52.3176,19568.0
2016-02-17 09:50:00,55.66,55.86,55.65,55.8,33071.0,52.3552,52.5433,52.3458,52.4869,33071.0
2016-02-17 09:55:00,55.79,55.81,55.65,55.68,23131.0,52.4775,52.4963,52.3458,52.374,23131.0
2016-02-17 10:00:00,55.67,55.82,55.64,55.77,25971.0,52.3646,52.5057,52.3364,52.4586,25971.0
2016-02-17 10:05:00,55.78,55.81,55.73,55.8,50200.0,52.4681,52.4963,52.421,52.4869,50200.0
2016-02-17 10:10:00,55.81,55.82,55.64,55.77,31945.0,52.4963,52.5057,52.3364,52.4586,31945.0
2016-02-17 10:15:00,55.76,55.83,55.71,55.83,24127.0,52.4492,52.5151,52.4022,52.5151,24127.0
2016-02-17 10:20:00,55.83,55.93,55.77,55.84,27259.0,52.5151,52.6091,52.4586,52.5245,27259.0
2016-02-17 10:25:00,55.84,55.84,55.74,55.8,18940.0,52.5245,52.5245,52.4304,52.4869,18940.0
2016-02-17 10:30:00,55.79,55.86,55.78,55.82,23125.0,52.4775,52.5433,52.4681,52.5057,23125.0
2016-02-17 10:35:00,55.82,55.86,55.79,55.85,26178.0,52.5057,52.5433,52.4775,52.5339,26178.0
2016-02-17 10:40:00,55.84,55.87,55.78,55.85,26155.0,52.5245,52.5527,52.4681,52.5339,26155.0
2016-02-17 10:45:00,55.85,55.87,55.81,55.86,35138.0,52.5339,52.5527,52.4963,52.5433,35138.0
2016-02-17 10:50:00,55.86,55.91,55.8,55.91,53175.0,52.5433,52.5903,52.4869,52.5903,53175.0
2016-02-17 10:55:00,55.91,55.93,55.85,55.86,30077.0,52.5903,52.6091,52.5339,52.5433,30077.0
2016-02-17 11:00:00,55.85,55.87,55.78,55.84,25799.0,52.5339,52.5527,52.4681,52.5245,25799.0
2016-02-17 11:05:00,55.84,55.88,55.77,55.84,36325.0,52.5245,52.5621,52.4586,52.5245,36325.0
2016-02-17 11:10:00,55.84,55.92,55.84,55.89,22496.0,52.5245,52.5997,52.5245,52.5715,22496.0
2016-02-17 11:15:00,55.9,56.03,55.89,56.02,43496.0,52.5809,52.7032,52.5715,52.6938,43496.0
2016-02-17 11:20:00,56.01,56.04,55.92,55.98,34287.0,52.6844,52.7126,52.5997,52.6562,34287.0
2016-02-17 11:25:00,55.97,56.0,55.92,55.96,18151.0,52.6468,52.675,52.5997,52.6374,18151.0
2016-02-17 11:30:00,55.95,55.96,55.85,55.89,20298.0,52.628,52.6374,52.5339,52.5715,20298.0
2016-02-17 11:35:00,55.89,56.01,55.87,56.0,23440.0,52.5715,52.6844,52.5527,52.675,23440.0
2016-02-17 11:40:00,56.0,56.01,55.88,55.88,25629.0,52.675,52.6844,52.5621,52.5621,25629.0
2016-02-17 11:45:00,55.87,55.9,55.82,55.84,32941.0,52.5527,52.5809,52.5057,52.5245,32941.0
2016-02-17 11:50:00,55.85,55.89,55.82,55.83,24942.0,52.5339,52.5715,52.5057,52.5151,24942.0
2016-02-17 11:55:00,55.83,55.86,55.78,55.83,18121.0,52.5151,52.5433,52.4681,52.5151,18121.0
2016-02-17 12:00:00,55.83,55.85,55.76,55.8,21849.0,52.5151,52.5339,52.4492,52.4869,21849.0
2016-02-17 12:05:00,55.81,55.94,55.8,55.94,16543.0,52.4963,52.6186,52.4869,52.6186,16543.0
2016-02-17 12:10:00,55.95,55.95,55.8,55.8,16789.0,52.628,52.628,52.4869,52.4869,16789.0
2016-02-17 12:15:00,55.8,55.85,55.77,55.78,19208.0,52.4869,52.5339,52.4586,52.4681,19208.0
2016-02-17 12:20:00,55.78,55.86,55.78,55.85,29064.0,52.4681,52.5433,52.4681,52.5339,29064.0
2016-02-17 12:25:00,55.86,55.89,55.82,55.85,18335.0,52.5433,52.5715,52.5057,52.5339,18335.0
2016-02-17 12:30:00,55.85,55.9,55.85,55.88,15670.0,52.5339,52.5809,52.5339,52.5621,15670.0
2016-02-17 12:35:00,55.88,55.89,55.86,55.89,13387.0,52.5621,52.5715,52.5433,52.5715,13387.0
2016-02-17 12:40:00,55.88,55.97,55.88,55.97,18091.0,52.5621,52.6468,52.5621,52.6468,18091.0
2016-02-17 12:45:00,55.98,55.99,55.86,55.87,16984.0,52.6562,52.6656,52.5433,52.5527,16984.0
2016-02-17 12:50:00,55.87,55.87,55.73,55.74,18034.0,52.5527,52.5527,52.421,52.4304,18034.0
2016-02-17 12:55:00,55.74,55.86,55.74,55.81,18587.0,52.4304,52.5433,52.4304,52.4963,18587.0
2016-02-17 13:00:00,55.82,55.86,55.81,55.85,14109.0,52.5057,52.5433,52.4963,52.5339,14109.0
2016-02-17 13:05:00,55.86,55.91,55.78,55.81,29479.0,52.5433,52.5903,52.4681,52.4963,29479.0
2016-02-17 13:10:00,55.8,55.83,55.79,55.82,12250.0,52.4869,52.5151,52.4775,52.5057,12250.0
2016-02-17 13:15:00,55.81,55.82,55.79,55.8,12643.0,52.4963,52.5057,52.4775,52.4869,12643.0
2016-02-17 13:20:00,55.81,55.84,55.78,55.78,36081.0,52.4963,52.5245,52.4681,52.4681,36081.0
2016-02-17 13:25:00,55.78,55.82,55.75,55.82,16168.0,52.4681,52.5057,52.4398,52.5057,16168.0
2016-02-17 13:30:00,55.82,55.82,55.77,55.82,19524.0,52.5057,52.5057,52.4586,52.5057,19524.0
2016-02-17 13:35:00,55.82,55.89,55.81,55.89,65961.0,52.5057,52.5715,52.4963,52.5715,65961.0
2016-02-17 13:40:00,55.9,55.92,55.83,55.89,111197.0,52.5809,52.5997,52.5151,52.5715,111197.0
2016-02-17 13:45:00,55.9,55.93,55.89,55.91,36116.0,52.5809,52.6091,52.5715,52.5903,36116.0
2016-02-17 13:50:00,55.9,55.91,55.85,55.88,39953.0,52.5809,52.5903,52.5339,52.5621,39953.0
2016-02-17 13:55:00,55.88,55.9,55.84,55.9,120336.0,52.5621,52.5809,52.5245,52.5809,120336.0
2016-02-17 14:00:00,55.9,55.92,55.83,55.9,36327.0,52.5809,52.5997,52.5151,52.5809,36327.0
2016-02-17 14:05:00,55.9,55.9,55.83,55.83,21127.0,52.5809,52.5809,52.5151,52.5151,21127.0
2016-02-17 14:10:00,55.83,55.87,55.78,55.87,26555.0,52.5151,52.5527,52.4681,52.5527,26555.0
2016-02-17 14:15:00,55.87,55.91,55.86,55.87,36338.0,52.5527,52.5903,52.5433,52.5527,36338.0
2016-02-17 14:20:00,55.87,55.9,55.87,55.89,24526.0,52.5527,52.5809,52.5527,52.5715,24526.0
2016-02-17 14:25:00,55.88,55.93,55.87,55.89,30774.0,52.5621,52.6091,52.5527,52.5715,30774.0
2016-02-17 14:30:00,55.88,55.89,55.84,55.89,23992.0,52.5621,52.5715,52.5245,52.5715,23992.0
2016-02-17 14:35:00,55.89,55.92,55.85,55.9,26729.0,52.5715,52.5997,52.5339,52.5809,26729.0
2016-02-17 14:40:00,55.9,55.92,55.88,55.89,26721.0,52.5809,52.5997,52.5621,52.5715,26721.0
2016-02-17 14:45:00,55.89,55.92,55.82,55.89,30456.0,52.5715,52.5997,52.5057,52.5715,30456.0
2016-02-17 14:50:00,55.89,55.92,55.83,55.86,80764.0,52.5715,52.5997,52.5151,52.5433,80764.0
2016-02-17 14:55:00,55.86,55.88,55.83,55.84,61048.0,52.5433,52.5621,52.5151,52.5245,61048.0
2016-02-17 15:00:00,55.84,55.87,55.83,55.87,24750.0,52.5245,52.5527,52.5151,52.5527,24750.0
2016-02-17 15:05:00,55.86,55.93,55.86,55.93,40764.0,52.5433,52.6091,52.5433,52.6091,40764.0
2016-02-17 15:10:00,55.92,55.93,55.87,55.89,34006.0,52.5997,52.6091,52.5527,52.5715,34006.0
2016-02-17 15:15:00,55.9,55.91,55.84,55.87,51700.0,52.5809,52.5903,52.5245,52.5527,51700.0
2016-02-17 15:20:00,55.88,55.91,55.84,55.87,41970.0,52.5621,52.5903,52.5245,52.5527,41970.0
2016-02-17 15:25:00,55.86,55.91,55.85,55.89,28866.0,52.5433,52.5903,52.5339,52.5715,28866.0
2016-02-17 15:30:00,55.9,55.91,55.87,55.9,87629.0,52.5809,52.5903,52.5527,52.5809,87629.0
2016-02-17 15:35:00,55.9,55.91,55.87,55.9,141372.0,52.5809,52.5903,52.5527,52.5809,141372.0
2016-02-17 15:40:00,55.89,55.91,55.84,55.85,97596.0,52.5715,52.5903,52.5245,52.5339,97596.0
2016-02-17 15:45:00,55.85,55.88,55.83,55.83,152853.0,52.5339,52.5621,52.5151,52.5151,152853.0
2016-02-17 15:50:00,55.84,55.84,55.69,55.71,137299.0,52.5245,52.5245,52.3834,52.4022,137299.0
2016-02-17 15:55:00,55.7,55.78,55.68,55.78,312174.0,52.3928,52.4681,52.374,52.4681,312174.0
2016-02-18 09:30:00,55.6,55.69,54.95,55.6,50635.0,52.2987,52.3834,51.6873,52.2987,50635.0
2016-02-18 09:35:00,55.59,55.61,55.43,55.52,67284.0,52.2893,52.3081,52.1388,52.2235,67284.0
2016-02-18 09:40:00,55.52,55.83,55.47,55.68,33355.0,52.2235,52.5151,52.1765,52.374,33355.0
2016-02-18 09:45:00,55.74,55.96,55.69,55.88,24028.0,52.4304,52.6374,52.3834,52.5621,24028.0
2016-02-18 09:50:00,55.86,55.86,55.55,55.57,46936.0,52.5433,52.5433,52.2517,52.2705,46936.0
2016-02-18 09:55:00,55.54,55.77,55.54,55.75,12669.0,52.2423,52.4586,52.2423,52.4398,12669.0
2016-02-18 10:00:00,55.76,55.87,55.71,55.83,64184.0,52.4492,52.5527,52.4022,52.5151,64184.0
2016-02-18 10:05:00,55.83,56.1,55.79,56.08,38930.0,52.5151,52.7691,52.4775,52.7502,38930.0
2016-02-18 10:10:00,56.07,56.12,55.99,56.05,22290.0,52.7408,52.7879,52.6656,52.722,22290.0
2016-02-18 10:15:00,56.05,56.05,55.75,55.76,85525.0,52.722,52.722,52.4398,52.4492,85525.0
2016-02-18 10:20:00,55.76,55.96,55.75,55.79,36803.0,52.4492,52.6374,52.4398,52.4775,36803.0
2016-02-18 10:25:00,55.81,55.81,55.54,55.59,51293.0,52.4963,52.4963,52.2423,52.2893,51293.0
2016-02-18 10:30:00,55.58,55.77,55.58,55.72,25760.0,52.2799,52.4586,52.2799,52.4116,25760.0
2016-02-18 10:35:00,55.71,55.81,55.68,55.78,29065.0,52.4022,52.4963,52.374,52.4681,29065.0
2016-02-18 10:40:00,55.79,55.95,55.79,55.88,24633.0,52.4775,52.628,52.4775,52.5621,24633.0
2016-02-18 10:45:00,55.87,55.95,55.82,55.91,26979.0,52.5527,52.628,52.5057,52.5903,26979.0
2016-02-18 10:50:00,55.92,55.98,55.8,55.86,76652.0,52.5997,52.6562,52.4869,52.5433,76652.0
2016-02-18 10:55:00,55.84,55.87,55.61,55.61,41896.0,52.5245,52.5527,52.3081,52.3081,41896.0
2016-02-18 11:00:00,55.6,55.75,55.58,55.75,35784.0,52.2987,52.4398,52.2799,52.4398,35784.0
2016-02-18 11:05:00,55.74,55.86,55.73,55.86,18065.0,52.4304,52.5433,52.421,52.5433,18065.0
2016-02-18 11:10:00,55.85,55.91,55.8,55.88,21952.0,52.5339,52.5903,52.4869,52.5621,21952.0
2016-02-18 11:15:00,55.89,55.96,55.82,55.91,37212.0,52.5715,52.6374,52.5057,52.5903,37212.0
2016-02-18 11:20:00,55.91,56.21,55.88,56.18,53515.0,52.5903,52.8725,52.5621,52.8443,53515.0
2016-02-18 11:25:00,56.17,56.18,56.07,56.08,16301.0,52.8349,52.8443,52.7408,52.7502,16301.0
2016-02-18 11:30:00,56.09,56.22,56.08,56.14,36569.0,52.7596,52.8819,52.7502,52.8067,36569.0
2016-02-18 11:35:00,56.15,56.31,56.14,56.31,42359.0,52.8161,52.9666,52.8067,52.9666,42359.0
2016-02-18 11:40:00,56.32,56.35,56.23,56.33,19496.0,52.976,53.0042,52.8913,52.9854,19496.0
2016-02-18 11:45:00,56.35,56.38,56.19,56.19,19911.0,53.0042,53.0324,52.8537,52.8537,19911.0
2016-02-18 11:50:00,56.17,56.22,56.15,56.15,11739.0,52.8349,52.8819,52.8161,52.8161,11739.0
2016-02-18 11:55:00,56.15,56.24,56.14,56.19,19072.0,52.8161,52.9007,52.8067,52.8537,19072.0
2016-02-18 12:00:00,56.19,56.19,56.09,56.13,18233.0,52.8537,52.8537,52.7596,52.7973,18233.0
2016-02-18 12:05:00,56.12,56.12,56.05,56.09,18450.0,52.7879,52.7879,52.722,52.7596,18450.0
2016-02-18 12:10:00,56.11,56.17,56.09,56.12,20552.0,52.7785,52.8349,52.7596,52.7879,20552.0
2016-02-18 12:15:00,56.13,56.23,56.12,56.19,18078.0,52.7973,52.8913,52.7879,52.8537,18078.0
2016-02-18 12:20:00,56.19,56.23,56.16,56.17,20477.0,52.8537,52.8913,52.8255,52.8349,20477.0
2016-02-18 12:25:00,56.17,56.2,56.13,56.18,24517.0,52.8349,52.8631,52.7973,52.8443,24517.0
2016-02-18 12:30:00,56.16,56.18,56.1,56.17,14855.0,52.8255,52.8443,52.7691,52.8349,14855.0
2016-02-18 12:35:00,56.18,56.19,56.14,56.17,12844.0,52.8443,52.8537,52.8067,52.8349,12844.0
2016-02-18 12:40:00,56.17,56.21,56.15,56.19,15090.0,52.8349,52.8725,52.8161,52.8537,15090.0
2016-02-18 12:45:00,56.2,56.23,56.14,56.19,18918.0,52.8631,52.8913,52.8067,52.8537,18918.0
2016-02-18 12:50:00,56.19,56.19,56.13,56.13,15287.0,52.8537,52.8537,52.7973,52.7973,15287.0
2016-02-18 12:55:00,56.14,56.15,56.11,56.14,17118.0,52.8067,52.8161,52.7785,52.8067,17118.0
2016-02-18 13:00:00,56.15,56.16,56.1,56.11,27243.0,52.8161,52.8255,52.7691,52.7785,27243.0
2016-02-18 13:05:00,56.11,56.14,56.07,56.14,14253.0,52.7785,52.8067,52.7408,52.8067,14253.0
2016-02-18 13:10:00,56.13,56.15,56.11,56.12,17778.0,52.7973,52.8161,52.7785,52.7879,17778.0
2016-02-18 13:15:00,56.11,56.14,56.02,56.05,19283.0,52.7785,52.8067,52.6938,52.722,19283.0
2016-02-18 13:20:00,56.07,56.18,56.07,56.15,47867.0,52.7408,52.8443,52.7408,52.8161,47867.0
2016-02-18 13:25:00,56.15,56.16,56.06,56.11,34708.0,52.8161,52.8255,52.7314,52.7785,34708.0
2016-02-18 13:30:00,56.11,56.14,56.05,56.07,46511.0,52.7785,52.8067,52.722,52.7408,46511.0
2016-02-18 13:35:00,56.07,56.09,55.99,56.09,42804.0,52.7408,52.7596,52.6656,52.7596,42804.0
2016-02-18 13:40:00,56.09,56.12,56.06,56.09,23715.0,52.7596,52.7879,52.7314,52.7596,23715.0
2016-02-18 13:45:00,56.09,56.12,55.96,55.96,70089.0,52.7596,52.7879,52.6374,52.6374,70089.0
2016-02-18 13:50:00,55.96,55.97,55.86,55.87,34855.0,52.6374,52.6468,52.5433,52.5527,34855.0
2016-02-18 13:55:00,55.87,55.88,55.78,55.8,72827.0,52.5527,52.5621,52.4681,52.4869,72827.0
2016-02-18 14:00:00,55.81,56.0,55.8,55.96,48652.0,52.4963,52.675,52.4869,52.6374,48652.0
2016-02-18 14:05:00,55.96,56.0,55.93,55.96,31880.0,52.6374,52.675,52.6091,52.6374,31880.0
2016-02-18 14:10:00,55.97,56.01,55.92,56.0,35879.0,52.6468,52.6844,52.5997,52.675,35879.0
2016-02-18 14:15:00,56.0,56.0,55.92,55.92,78450.0,52.675,52.675,52.5997,52.5997,78450.0
2016-02-18 14:20:00,55.91,55.91,55.77,55.82,47748.0,52.5903,52.5903,52.4586,52.5057,47748.0
2016-02-18 14:25:00,55.82,55.86,55.78,55.84,54400.0,52.5057,52.5433,52.4681,52.5245,54400.0
2016-02-18 14:30:00,55.84,55.86,55.8,55.83,55014.0,52.5245,52.5433,52.4869,52.5151,55014.0
2016-02-18 14:35:00,55.83,55.86,55.81,55.84,71313.0,52.5151,52.5433,52.4963,52.5245,71313.0
2016-02-18 14:40:00,55.85,55.92,55.84,55.89,52692.0,52.5339,52.5997,52.5245,52.5715,52692.0
2016-02-18 14:45:00,55.89,55.94,55.84,55.94,34282.0,52.5715,52.6186,52.5245,52.6186,34282.0
2016-02-18 14:50:00,55.94,55.97,55.89,55.97,81579.0,52.6186,52.6468,52.5715,52.6468,81579.0
2016-02-18 14:55:00,55.97,55.98,55.94,55.95,51309.0,52.6468,52.6562,52.6186,52.628,51309.0
2016-02-18 15:00:00,55.95,55.95,55.81,55.81,44350.0,52.628,52.628,52.4963,52.4963,44350.0
2016-02-18 15:05:00,55.81,55.85,55.8,55.82,33799.0,52.4963,52.5339,52.4869,52.5057,33799.0
2016-02-18 15:10:00,55.82,55.84,55.79,55.82,38142.0,52.5057,52.5245,52.4775,52.5057,38142.0
2016-02-18 15:15:00,55.82,55.94,55.81,55.9,92138.0,52.5057,52.6186,52.4963,52.5809,92138.0
2016-02-18 15:20:00,55.9,55.91,55.87,55.9,39679.0,52.5809,52.5903,52.5527,52.5809,39679.0
2016-02-18 15:25:00,55.9,55.91,55.82,55.82,59739.0,52.5809,52.5903,52.5057,52.5057,59739.0
2016-02-18 15:30:00,55.82,55.91,55.82,55.91,52563.0,52.5057,52.5903,52.5057,52.5903,52563.0
2016-02-18 15:35:00,55.91,56.04,55.9,56.04,48914.0,52.5903,52.7126,52.5809,52.7126,48914.0
2016-02-18 15:40:00,56.04,56.13,56.03,56.08,179019.0,52.7126,52.7973,52.7032,52.7502,179019.0
2016-02-18 15:45:00,56.09,56.12,55.99,56.0,136597.0,52.7596,52.7879,52.6656,52.675,136597.0
2016-02-18 15:50:00,56.0,56.0,55.96,56.0,62966.0,52.675,52.675,52.6374,52.675,62966.0
2016-02-18 15:55:00,56.0,56.08,55.99,56.0,340540.0,52.675,52.7502,52.6656,52.675,340540.0
2016-02-19 09:30:00,56.08,56.13,55.59,55.66,171827.0,52.7502,52.7973,52.2893,52.3552,171827.0
2016-02-19 09:35:00,55.65,55.84,55.63,55.7,66059.0,52.3458,52.5245,52.327,52.3928,66059.0
2016-02-19 09:40:00,55.66,55.71,55.31,55.37,39594.0,52.3552,52.4022,52.026,52.0824,39594.0
2016-02-19 09:45:00,55.38,55.69,55.37,55.68,40633.0,52.0918,52.3834,52.0824,52.374,40633.0
2016-02-19 09:50:00,55.7,55.81,55.64,55.78,21515.0,52.3928,52.4963,52.3364,52.4681,21515.0
2016-02-19 09:55:00,55.77,55.8,55.68,55.78,27095.0,52.4586,52.4869,52.374,52.4681,27095.0
2016-02-19 10:00:00,55.79,55.91,55.75,55.91,132205.0,52.4775,52.5903,52.4398,52.5903,132205.0
2016-02-19 10:05:00,55.91,55.96,55.78,55.82,39238.0,52.5903,52.6374,52.4681,52.5057,39238.0
2016-02-19 10:10:00,55.82,55.82,55.62,55.71,31481.0,52.5057,52.5057,52.3176,52.4022,31481.0
2016-02-19 10:15:00,55.71,55.8,55.68,55.77,30780.0,52.4022,52.4869,52.374,52.4586,30780.0
2016-02-19 10:20:00,55.76,55.84,55.71,55.77,39082.0,52.4492,52.5245,52.4022,52.4586,39082.0
2016-02-19 10:25:00,55.74,55.79,55.73,55.76,30798.0,52.4304,52.4775,52.421,52.4492,30798.0
2016-02-19 10:30:00,55.76,55.8,55.72,55.75,58097.0,52.4492,52.4869,52.4116,52.4398,58097.0
2016-02-19 10:35:00,55.74,55.8,55.73,55.77,53323.0,52.4304,52.4869,52.421,52.4586,53323.0
2016-02-19 10:40:00,55.77,55.8,55.73,55.78,47577.0,52.4586,52.4869,52.421,52.4681,47577.0
2016-02-19 10:45:00,55.78,55.91,55.75,55.86,28689.0,52.4681,52.5903,52.4398,52.5433,28689.0
2016-02-19 10:50:00,55.87,55.87,55.79,55.85,35255.0,52.5527,52.5527,52.4775,52.5339,35255.0
2016-02-19 10:55:00,55.84,55.84,55.73,55.75,52116.0,52.5245,52.5245,52.421,52.4398,52116.0
2016-02-19 11:00:00,55.75,55.83,55.73,55.76,53398.0,52.4398,52.5151,52.421,52.4492,53398.0
2016-02-19 11:05:00,55.76,55.78,55.75,55.75,30591.0,52.4492,52.4681,52.4398,52.4398,30591.0
2016-02-19 11:10:00,55.74,55.81,55.72,55.8,32974.0,52.4304,52.4963,52.4116,52.4869,32974.0
2016-02-19 11:15:00,55.79,55.79,55.69,55.73,40980.0,52.4775,52.4775,52.3834,52.421,40980.0
2016-02-19 11:20:00,55.74,55.76,55.69,55.76,40744.0,52.4304,52.4492,52.3834,52.4492,40744.0
2016-02-19 11:25:00,55.76,55.77,55.7,55.73,28580.0,52.4492,52.4586,52.3928,52.421,28580.0
2016-02-19 11:30:00,55.72,55.76,55.69,55.72,24520.0,52.4116,52.4492,52.3834,52.4116,24520.0
2016-02-19 11:35:00,55.72,55.76,55.68,55.76,40739.0,52.4116,52.4492,52.374,52.4492,40739.0
2016-02-19 11:40:00,55.75,55.95,55.74,55.94,26045.0,52.4398,52.628,52.4304,52.6186,26045.0
2016-02-19 11:45:00,55.93,55.94,55.84,55.9,14584.0,52.6091,52.6186,52.5245,52.5809,14584.0
2016-02-19 11:50:00,55.91,55.91,55.84,55.85,12875.0,52.5903,52.5903,52.5245,52.5339,12875.0
2016-02-19 11:55:00,55.85,55.91,55.79,55.89,13828.0,52.5339,52.5903,52.4775,52.5715,13828.0
2016-02-19 12:00:00,55.88,55.9,55.84,55.85,18918.0,52.5621,52.5809,52.5245,52.5339,18918.0
2016-02-19 12:05:00,55.86,55.86,55.78,55.79,25901.0,52.5433,52.5433,52.4681,52.4775,25901.0
2016-02-19 12:10:00,55.8,55.86,55.8,55.86,15988.0,52.4869,52.5433,52.4869,52.5433,15988.0
2016-02-19 12:15:00,55.86,55.92,55.85,55.89,12585.0,52.5433,52.5997,52.5339,52.5715,12585.0
2016-02-19 12:20:00,55.89,55.9,55.82,55.83,17847.0,52.5715,52.5809,52.5057,52.5151,17847.0
2016-02-19 12:25:00,55.83,55.83,55.73,55.73,15328.0,52.5151,52.5151,52.421,52.421,15328.0
2016-02-19 12:30:00,55.73,55.78,55.73,55.75,8480.0,52.421,52.4681,52.421,52.4398,8480.0
2016-02-19 12:35:00,55.75,55.77,55.7,55.73,11145.0,52.4398,52.4586,52.3928,52.421,11145.0
2016-02-19 12:40:00,55.74,55.77,55.7,55.76,11861.0,52.4304,52.4586,52.3928,52.4492,11861.0
2016-02-19 12:45:00,55.77,55.8,55.75,55.79,11961.0,52.4586,52.4869,52.4398,52.4775,11961.0
2016-02-19 12:50:00,55.79,55.81,55.75,55.77,14283.0,52.4775,52.4963,52.4398,52.4586,14283.0
2016-02-19 12:55:00,55.77,55.79,55.74,55.77,44120.0,52.4586,52.4775,52.4304,52.4586,44120.0
2016-02-19 13:00:00,55.77,55.79,55.75,55.79,13794.0,52.4586,52.4775,52.4398,52.4775,13794.0
2016-02-19 13:05:00,55.79,55.83,55.79,55.82,16998.0,52.4775,52.5151,52.4775,52.5057,16998.0
2016-02-19 13:10:00,55.82,55.85,55.78,55.81,11425.0,52.5057,52.5339,52.4681,52.4963,11425.0
2016-02-19 13:15:00,55.81,55.83,55.79,55.8,34689.0,52.4963,52.5151,52.4775,52.4869,34689.0
2016-02-19 13:20:00,55.81,55.86,55.8,55.86,11751.0,52.4963,52.5433,52.4869,52.5433,11751.0
2016-02-19 13:25:00,55.86,55.86,55.81,55.83,11374.0,52.5433,52.5433,52.4963,52.5151,11374.0
2016-02-19 13:30:00,55.83,55.84,55.79,55.8,11317.0,52.5151,52.5245,52.4775,52.4869,11317.0
2016-02-19 13:35:00,55.8,55.81,55.79,55.81,7816.0,52.4869,52.4963,52.4775,52.4963,7816.0
2016-02-19 13:40:00,55.81,55.83,55.79,55.8,12350.0,52.4963,52.5151,52.4775,52.4869,12350.0
2016-02-19 13:45:00,55.81,55.82,55.79,55.82,7079.0,52.4963,52.5057,52.4775,52.5057,7079.0
2016-02-19 13:50:00,55.83,55.83,55.78,55.81,17701.0,52.5151,52.5151,52.4681,52.4963,17701.0
2016-02-19 13:55:00,55.8,55.84,55.79,55.83,12410.0,52.4869,52.5245,52.4775,52.5151,12410.0
2016-02-19 14:00:00,55.82,55.91,55.8,55.88,16598.0,52.5057,52.5903,52.4869,52.5621,16598.0
2016-02-19 14:05:00,55.88,55.92,55.87,55.88,15110.0,52.5621,52.5997,52.5527,52.5621,15110.0
2016-02-19 14:10:00,55.87,55.89,55.83,55.83,14536.0,52.5527,52.5715,52.5151,52.5151,14536.0
2016-02-19 14:15:00,55.83,55.84,55.8,55.81,20291.0,52.5151,52.5245,52.4869,52.4963,20291.0
2016-02-19 14:20:00,55.81,55.84,55.79,55.84,34571.0,52.4963,52.5245,52.4775,52.5245,34571.0
2016-02-19 14:25:00,55.84,55.87,55.79,55.8,12481.0,52.5245,52.5527,52.4775,52.4869,12481.0
2016-02-19 14:30:00,55.8,55.82,55.79,55.81,14337.0,52.4869,52.5057,52.4775,52.4963,14337.0
2016-02-19 14:35:00,55.81,55.82,55.77,55.79,34481.0,52.4963,52.5057,52.4586,52.4775,34481.0
2016-02-19 14:40:00,55.78,55.82,55.72,55.75,32641.0,52.4681,52.5057,52.4116,52.4398,32641.0
2016-02-19 14:45:00,55.74,55.81,55.74,55.78,14991.0,52.4304,52.4963,52.4304,52.4681,14991.0
2016-02-19 14:50:00,55.78,55.83,55.78,55.82,23740.0,52.4681,52.5151,52.4681,52.5057,23740.0
2016-02-19 14:55:00,55.81,55.82,55.78,55.78,65593.0,52.4963,52.5057,52.4681,52.4681,65593.0
2016-02-19 15:00:00,55.79,55.79,55.66,55.66,18577.0,52.4775,52.4775,52.3552,52.3552,18577.0
2016-02-19 15:05:00,55.66,55.7,55.66,55.7,15596.0,52.3552,52.3928,52.3552,52.3928,15596.0
2016-02-19 15:10:00,55.7,55.73,55.69,55.72,16747.0,52.3928,52.421,52.3834,52.4116,16747.0
2016-02-19 15:15:00,55.72,55.76,55.69,55.75,28866.0,52.4116,52.4492,52.3834,52.4398,28866.0
2016-02-19 15:20:00,55.75,55.8,55.75,55.8,19972.0,52.4398,52.4869,52.4398,52.4869,19972.0
2016-02-19 15:25:00,55.81,55.83,55.78,55.81,29798.0,52.4963,52.5151,52.4681,52.4963,29798.0
2016-02-19 15:30:00,55.81,55.82,55.8,55.82,32501.0,52.4963,52.5057,52.4869,52.5057,32501.0
2016-02-19 15:35:00,55.81,55.85,55.8,55.84,48115.0,52.4963,52.5339,52.4869,52.5245,48115.0
2016-02-19 15:40:00,55.85,55.85,55.79,55.8,44583.0,52.5339,52.5339,52.4775,52.4869,44583.0
2016-02-19 15:45:00,55.8,55.89,55.8,55.88,107417.0,52.4869,52.5715,52.4869,52.5621,107417.0
2016-02-19 15:50:00,55.88,55.89,55.84,55.85,98698.0,52.5621,52.5715,52.5245,52.5339,98698.0
2016-02-19 15:55:00,55.84,55.9,55.81,55.9,166309.0,52.5245,52.5809,52.4963,52.5809,166309.0
2016-02-22 09:30:00,56.03,56.05,55.76,55.88,40700.0,52.7032,52.722,52.4492,52.5621,40700.0
2016-02-22 09:35:00,55.87,56.0,55.73,55.75,26029.0,52.5527,52.675,52.421,52.4398,26029.0
2016-02-22 09:40:00,55.77,55.84,55.64,55.68,53923.0,52.4586,52.5245,52.3364,52.374,53923.0
2016-02-22 09:45:00,55.68,55.81,55.64,55.64,59830.0,52.374,52.4963,52.3364,52.3364,59830.0
2016-02-22 09:50:00,55.64,55.96,55.63,55.9,57487.0,52.3364,52.6374,52.327,52.5809,57487.0
2016-02-22 09:55:00,55.9,56.0,55.9,55.96,57314.0,52.5809,52.675,52.5809,52.6374,57314.0
2016-02-22 10:00:00,55.96,56.27,55.95,56.23,76680.0,52.6374,52.929,52.628,52.8913,76680.0
2016-02-22 10:05:00,56.23,56.26,56.12,56.14,19097.0,52.8913,52.9196,52.7879,52.8067,19097.0
2016-02-22 10:10:00,56.14,56.2,56.12,56.2,21215.0,52.8067,52.8631,52.7879,52.8631,21215.0
2016-02-22 10:15:00,56.2,56.25,56.15,56.2,37519.0,52.8631,52.9101,52.8161,52.8631,37519.0
2016-02-22 10:20:00,56.2,56.3,56.17,56.27,60783.0,52.8631,52.9572,52.8349,52.929,60783.0
2016-02-22 10:25:00,56.27,56.3,56.21,56.29,65758.0,52.929,52.9572,52.8725,52.9478,65758.0
2016-02-22 10:30:00,56.3,56.51,56.28,56.47,60511.0,52.9572,53.1547,52.9384,53.1171,60511.0
2016-02-22 10:35:00,56.46,56.47,56.3,56.33,25160.0,53.1077,53.1171,52.9572,52.9854,25160.0
2016-02-22 10:40:00,56.32,56.37,56.29,56.31,37555.0,52.976,53.023,52.9478,52.9666,37555.0
2016-02-22 10:45:00,56.31,56.43,56.31,56.36,68705.0,52.9666,53.0795,52.9666,53.0136,68705.0
2016-02-22 10:50:00,56.35,56.35,56.3,56.35,20478.0,53.0042,53.0042,52.9572,53.0042,20478.0
2016-02-22 10:55:00,56.35,56.43,56.34,56.43,23919.0,53.0042,53.0795,52.9948,53.0795,23919.0
2016-02-22 11:00:00,56.42,56.46,56.35,56.36,28472.0,53.0701,53.1077,53.0042,53.0136,28472.0
2016-02-22 11:05:00,56.35,56.35,56.24,56.28,26113.0,53.0042,53.0042,52.9007,52.9384,26113.0
2016-02-22 11:10:00,56.27,56.36,56.25,56.35,39708.0,52.929,53.0136,52.9101,53.0042,39708.0
2016-02-22 11:15:00,56.35,56.35,56.31,56.32,67841.0,53.0042,53.0042,52.9666,52.976,67841.0
2016-02-22 11:20:00,56.32,56.34,56.29,56.32,23214.0,52.976,52.9948,52.9478,52.976,23214.0
2016-02-22 11:25:00,56.32,56.33,56.29,56.31,22123.0,52.976,52.9854,52.9478,52.9666,22123.0
2016-02-22 11:30:00,56.3,56.34,56.3,56.3,34237.0,52.9572,52.9948,52.9572,52.9572,34237.0
2016-02-22 11:35:00,56.31,56.33,56.3,56.32,34013.0,52.9666,52.9854,52.9572,52.976,34013.0
2016-02-22 11:40:00,56.32,56.35,56.24,56.28,62476.0,52.976,53.0042,52.9007,52.9384,62476.0
2016-02-22 11:45:00,56.28,56.4,56.28,56.35,42713.0,52.9384,53.0512,52.9384,53.0042,42713.0
2016-02-22 11:50:00,56.36,56.38,56.33,56.34,11595.0,53.0136,53.0324,52.9854,52.9948,11595.0
2016-02-22 11:55:00,56.33,56.36,56.28,56.28,14489.0,52.9854,53.0136,52.9384,52.9384,14489.0
2016-02-22 12:00:00,56.28,56.3,56.24,56.24,23620.0,52.9384,52.9572,52.9007,52.9007,23620.0
2016-02-22 12:05:00,56.25,56.27,56.23,56.26,16377.0,52.9101,52.929,52.8913,52.9196,16377.0
2016-02-22 12:10:00,56.26,56.26,56.24,56.26,19895.0,52.9196,52.9196,52.9007,52.9196,19895.0
2016-02-22 12:15:00,56.25,56.26,56.22,56.24,11133.0,52.9101,52.9196,52.8819,52.9007,11133.0
2016-02-22 12:20:00,56.23,56.26,56.22,56.24,12937.0,52.8913,52.9196,52.8819,52.9007,12937.0
2016-02-22 12:25:00,56.23,56.26,56.21,56.25,12566.0,52.8913,52.9196,52.8725,52.9101,12566.0
2016-02-22 12:30:00,56.25,56.26,56.24,56.25,19766.0,52.9101,52.9196,52.9007,52.9101,19766.0
2016-02-22 12:35:00,56.24,56.26,56.14,56.15,27866.0,52.9007,52.9196,52.8067,52.8161,27866.0
2016-02-22 12:40:00,56.16,56.19,56.15,56.17,8783.0,52.8255,52.8537,52.8161,52.8349,8783.0
2016-02-22 12:45:00,56.17,56.18,56.15,56.17,12628.0,52.8349,52.8443,52.8161,52.8349,12628.0
2016-02-22 12:50:00,56.17,56.21,56.17,56.19,10242.0,52.8349,52.8725,52.8349,52.8537,10242.0
2016-02-22 12:55:00,56.19,56.22,56.18,56.22,8735.0,52.8537,52.8819,52.8443,52.8819,8735.0
2016-02-22 13:00:00,56.22,56.22,56.14,56.18,20307.0,52.8819,52.8819,52.8067,52.8443,20307.0
2016-02-22 13:05:00,56.18,56.19,56.16,56.16,12324.0,52.8443,52.8537,52.8255,52.8255,12324.0
2016-02-22 13:10:00,56.15,56.16,56.13,56.15,8161.0,52.8161,52.8255,52.7973,52.8161,8161.0
2016-02-22 13:15:00,56.14,56.19,56.14,56.16,14152.0,52.8067,52.8537,52.8067,52.8255,14152.0
2016-02-22 13:20:00,56.16,56.17,56.11,56.11,7439.0,52.8255,52.8349,52.7785,52.7785,7439.0
2016-02-22 13:25:00,56.12,56.14,56.1,56.1,4746.0,52.7879,52.8067,52.7691,52.7691,4746.0
2016-02-22 13:30:00,56.1,56.11,56.05,56.08,15953.0,52.7691,52.7785,52.722,52.7502,15953.0
2016-02-22 13:35:00,56.08,56.16,56.08,56.16,12217.0,52.7502,52.8255,52.7502,52.8255,12217.0
2016-02-22 13:40:00,56.16,56.2,56.15,56.17,11366.0,52.8255,52.8631,52.8161,52.8349,11366.0
2016-02-22 13:45:00,56.17,56.22,56.15,56.22,13420.0,52.8349,52.8819,52.8161,52.8819,13420.0
2016-02-22 13:50:00,56.22,56.26,56.21,56.22,16013.0,52.8819,52.9196,52.8725,52.8819,16013.0
2016-02-22 13:55:00,56.23,56.26,56.22,56.24,9818.0,52.8913,52.9196,52.8819,52.9007,9818.0
2016-02-22 14:00:00,56.24,56.24,56.19,56.24,22379.0,52.9007,52.9007,52.8537,52.9007,22379.0
2016-02-22 14:05:00,56.23,56.23,56.2,56.22,10641.0,52.8913,52.8913,52.8631,52.8819,10641.0
2016-02-22 14:10:00,56.22,56.24,56.21,56.23,8178.0,52.8819,52.9007,52.8725,52.8913,8178.0
2016-02-22 14:15:00,56.23,56.25,56.21,56.22,18321.0,52.8913,52.9101,52.8725,52.8819,18321.0
2016-02-22 14:20:00,56.21,56.26,56.21,56.26,52341.0,52.8725,52.9196,52.8725,52.9196,52341.0
2016-02-22 14:25:00,56.26,56.26,56.23,56.23,23218.0,52.9196,52.9196,52.8913,52.8913,23218.0
2016-02-22 14:30:00,56.24,56.25,56.2,56.2,11675.0,52.9007,52.9101,52.8631,52.8631,11675.0
2016-02-22 14:35:00,56.21,56.23,56.16,56.17,19900.0,52.8725,52.8913,52.8255,52.8349,19900.0
2016-02-22 14:40:00,56.16,56.19,56.12,56.14,28837.0,52.8255,52.8537,52.7879,52.8067,28837.0
2016-02-22 14:45:00,56.15,56.25,56.15,56.24,53387.0,52.8161,52.9101,52.8161,52.9007,53387.0
2016-02-22 14:50:00,56.23,56.27,56.2,56.26,25996.0,52.8913,52.929,52.8631,52.9196,25996.0
2016-02-22 14:55:00,56.25,56.28,56.24,56.27,18434.0,52.9101,52.9384,52.9007,52.929,18434.0
2016-02-22 15:00:00,56.28,56.3,56.26,56.28,15852.0,52.9384,52.9572,52.9196,52.9384,15852.0
2016-02-22 15:05:00,56.28,56.29,56.25,56.29,22829.0,52.9384,52.9478,52.9101,52.9478,22829.0
2016-02-22 15:10:00,56.29,56.34,56.28,56.29,38013.0,52.9478,52.9948,52.9384,52.9478,38013.0
2016-02-22 15:15:00,56.3,56.33,56.29,56.32,17013.0,52.9572,52.9854,52.9478,52.976,17013.0
2016-02-22 15:20:00,56.31,56.32,56.3,56.31,10199.0,52.9666,52.976,52.9572,52.9666,10199.0
2016-02-22 15:25:00,56.31,56.31,56.29,56.29,33058.0,52.9666,52.9666,52.9478,52.9478,33058.0
2016-02-22 15:30:00,56.29,56.35,56.29,56.35,131262.0,52.9478,53.0042,52.9478,53.0042,131262.0
2016-02-22 15:35:00,56.34,56.38,56.31,56.38,51001.0,52.9948,53.0324,52.9666,53.0324,51001.0
2016-02-22 15:40:00,56.36,56.46,56.35,56.46,42738.0,53.0136,53.1077,53.0042,53.1077,42738.0
2016-02-22 15:45:00,56.46,56.51,56.45,56.45,60042.0,53.1077,53.1547,53.0983,53.0983,60042.0
2016-02-22 15:50:00,56.46,56.46,56.41,56.44,127451.0,53.1077,53.1077,53.0606,53.0889,127451.0
2016-02-22 15:55:00,56.44,56.49,56.42,56.46,245437.0,53.0889,53.1359,53.0701,53.1077,245437.0
2016-02-23 09:30:00,56.3,56.53,56.25,56.43,55168.0,52.9572,53.1735,52.9101,53.0795,55168.0
2016-02-23 09:35:00,56.43,56.52,56.32,56.42,56860.0,53.0795,53.1641,52.976,53.0701,56860.0
2016-02-23 09:40:00,56.41,56.46,56.3,56.36,49289.0,53.0606,53.1077,52.9572,53.0136,49289.0
2016-02-23 09:45:00,56.36,56.5,56.36,56.38,28183.0,53.0136,53.1453,53.0136,53.0324,28183.0
2016-02-23 09:50:00,56.37,56.37,56.19,56.25,21589.0,53.023,53.023,52.8537,52.9101,21589.0
2016-02-23 09:55:00,56.27,56.42,56.25,56.4,21717.0,52.929,53.0701,52.9101,53.0512,21717.0
2016-02-23 10:00:00,56.4,56.48,56.38,56.47,23304.0,53.0512,53.1265,53.0324,53.1171,23304.0
2016-02-23 10:05:00,56.46,56.64,56.45,56.64,24964.0,53.1077,53.277,53.0983,53.277,24964.0
2016-02-23 10:10:00,56.65,56.89,56.5,56.88,80791.0,53.2864,53.5121,53.1453,53.5027,80791.0
2016-02-23 10:15:00,56.87,56.93,56.86,56.9,29887.0,53.4933,53.5498,53.4839,53.5216,29887.0
2016-02-23 10:20:00,56.91,56.96,56.9,56.91,61067.0,53.531,53.578,53.5216,53.531,61067.0
2016-02-23 10:25:00,56.91,57.01,56.9,56.98,37605.0,53.531,53.625,53.5216,53.5968,37605.0
2016-02-23 10:30:00,56.99,57.02,56.92,56.94,33358.0,53.6062,53.6344,53.5404,53.5592,33358.0
2016-02-23 10:35:00,56.94,57.05,56.92,57.04,36419.0,53.5592,53.6626,53.5404,53.6532,36419.0
2016-02-23 10:40:00,57.05,57.08,57.03,57.05,34831.0,53.6626,53.6909,53.6438,53.6626,34831.0
2016-02-23 10:45:00,57.05,57.16,57.05,57.16,40660.0,53.6626,53.7661,53.6626,53.7661,40660.0
2016-02-23 10:50:00,57.17,57.23,57.15,57.17,20317.0,53.7755,53.832,53.7567,53.7755,20317.0
2016-02-23 10:55:00,57.17,57.17,57.05,57.07,30686.0,53.7755,53.7755,53.6626,53.6815,30686.0
2016-02-23 11:00:00,57.05,57.29,57.05,57.25,54922.0,53.6626,53.8884,53.6626,53.8508,54922.0
2016-02-23 11:05:00,57.25,57.29,57.2,57.25,50070.0,53.8508,53.8884,53.8037,53.8508,50070.0
2016-02-23 11:10:00,57.25,57.29,57.22,57.23,27151.0,53.8508,53.8884,53.8226,53.832,27151.0
2016-02-23 11:15:00,57.23,57.23,56.96,56.98,47690.0,53.832,53.832,53.578,53.5968,47690.0
2016-02-23 11:20:00,56.98,57.18,56.94,57.18,24595.0,53.5968,53.7849,53.5592,53.7849,24595.0
2016-02-23 11:25:00,57.18,57.23,57.07,57.19,27644.0,53.7849,53.832,53.6815,53.7943,27644.0
2016-02-23 11:30:00,57.18,57.26,57.15,57.21,18914.0,53.7849,53.8602,53.7567,53.8131,18914.0
2016-02-23 11:35:00,57.22,57.29,57.21,57.26,17761.0,53.8226,53.8884,53.8131,53.8602,17761.0
2016-02-23 11:40:00,57.26,57.28,57.18,57.22,16855.0,53.8602,53.879,53.7849,53.8226,16855.0
2016-02-23 11:45:00,57.23,57.24,57.17,57.17,12893.0,53.832,53.8414,53.7755,53.7755,12893.0
2016-02-23 11:50:00,57.17,57.24,57.13,57.22,16274.0,53.7755,53.8414,53.7379,53.8226,16274.0
2016-02-23 11:55:00,57.22,57.28,57.22,57.24,18416.0,53.8226,53.879,53.8226,53.8414,18416.0
2016-02-23 12:00:00,57.23,57.25,57.09,57.11,43826.0,53.832,53.8508,53.7003,53.7191,43826.0
2016-02-23 12:05:00,57.12,57.16,57.1,57.16,25267.0,53.7285,53.7661,53.7097,53.7661,25267.0
2016-02-23 12:10:00,57.16,57.27,57.15,57.26,24961.0,53.7661,53.8696,53.7567,53.8602,24961.0
2016-02-23 12:15:00,57.26,57.27,57.19,57.19,19035.0,53.8602,53.8696,53.7943,53.7943,19035.0
2016-02-23 12:20:00,57.2,57.27,57.17,57.27,31381.0,53.8037,53.8696,53.7755,53.8696,31381.0
2016-02-23 12:25:00,57.27,57.35,57.26,57.34,38510.0,53.8696,53.9448,53.8602,53.9354,38510.0
2016-02-23 12:30:00,57.33,57.35,57.2,57.2,29062.0,53.926,53.9448,53.8037,53.8037,29062.0
2016-02-23 12:35:00,57.2,57.23,57.16,57.21,19113.0,53.8037,53.832,53.7661,53.8131,19113.0
2016-02-23 12:40:00,57.21,57.33,57.21,57.32,19987.0,53.8131,53.926,53.8131,53.9166,19987.0
2016-02-23 12:45:00,57.32,57.33,57.28,57.32,15531.0,53.9166,53.926,53.879,53.9166,15531.0
2016-02-23 12:50:00,57.31,57.34,57.21,57.21,28941.0,53.9072,53.9354,53.8131,53.8131,28941.0
2016-02-23 12:55:00,57.21,57.24,57.19,57.23,22045.0,53.8131,53.8414,53.7943,53.832,22045.0
2016-02-23 13:00:00,57.22,57.23,57.16,57.17,7368.0,53.8226,53.832,53.7661,53.7755,7368.0
2016-02-23 13:05:00,57.17,57.2,57.17,57.19,13201.0,53.7755,53.8037,53.7755,53.7943,13201.0
2016-02-23 13:10:00,57.18,57.31,57.17,57.27,17292.0,53.7849,53.9072,53.7755,53.8696,17292.0
2016-02-23 13:15:00,57.27,57.28,57.25,57.26,8645.0,53.8696,53.879,53.8508,53.8602,8645.0
2016-02-23 13:20:00,57.26,57.27,57.2,57.2,13147.0,53.8602,53.8696,53.8037,53.8037,13147.0
2016-02-23 13:25:00,57.2,57.25,57.15,57.24,16665.0,53.8037,53.8508,53.7567,53.8414,16665.0
2016-02-23 13:30:00,57.23,57.24,57.18,57.18,12659.0,53.832,53.8414,53.7849,53.7849,12659.0
2016-02-23 13:35:00,57.17,57.17,57.13,57.15,14252.0,53.7755,53.7755,53.7379,53.7567,14252.0
2016-02-23 13:40:00,57.16,57.18,57.13,57.15,12016.0,53.7661,53.7849,53.7379,53.7567,12016.0
2016-02-23 13:45:00,57.14,57.18,57.13,57.16,11095.0,53.7473,53.7849,53.7379,53.7661,11095.0
2016-02-23 13:50:00,57.17,57.18,57.13,57.15,13259.0,53.7755,53.7849,53.7379,53.7567,13259.0
2016-02-23 13:55:00,57.15,57.15,57.11,57.14,10695.0,53.7567,53.7567,53.7191,53.7473,10695.0
2016-02-23 14:00:00,57.14,57.16,57.13,57.14,9692.0,53.7473,53.7661,53.7379,53.7473,9692.0
2016-02-23 14:05:00,57.12,57.12,57.05,57.07,18408.0,53.7285,53.7285,53.6626,53.6815,18408.0
2016-02-23 14:10:00,57.07,57.08,57.01,57.03,21104.0,53.6815,53.6909,53.625,53.6438,21104.0
2016-02-23 14:15:00,57.02,57.05,57.01,57.05,13427.0,53.6344,53.6626,53.625,53.6626,13427.0
2016-02-23 14:20:00,57.05,57.05,56.98,57.0,13874.0,53.6626,53.6626,53.5968,53.6156,13874.0
2016-02-23 14:25:00,56.99,57.0,56.97,56.98,13063.0,53.6062,53.6156,53.5874,53.5968,13063.0
2016-02-23 14:30:00,56.98,57.01,56.96,56.99,17173.0,53.5968,53.625,53.578,53.6062,17173.0
2016-02-23 14:35:00,56.99,57.01,56.98,57.0,11926.0,53.6062,53.625,53.5968,53.6156,11926.0
2016-02-23 14:40:00,57.0,57.02,57.0,57.01,11209.0,53.6156,53.6344,53.6156,53.625,11209.0
2016-02-23 14:45:00,57.0,57.1,57.0,57.09,21877.0,53.6156,53.7097,53.6156,53.7003,21877.0
2016-02-23 14:50:00,57.09,57.1,57.05,57.05,40985.0,53.7003,53.7097,53.6626,53.6626,40985.0
2016-02-23 14:55:00,57.05,57.1,57.04,57.08,13857.0,53.6626,53.7097,53.6532,53.6909,13857.0
2016-02-23 15:00:00,57.07,57.08,57.03,57.06,17315.0,53.6815,53.6909,53.6438,53.6721,17315.0
2016-02-23 15:05:00,57.05,57.05,57.0,57.0,15011.0,53.6626,53.6626,53.6156,53.6156,15011.0
2016-02-23 15:10:00,57.0,57.01,56.94,56.96,18235.0,53.6156,53.625,53.5592,53.578,18235.0
2016-02-23 15:15:00,56.97,57.05,56.96,57.05,24531.0,53.5874,53.6626,53.578,53.6626,24531.0
2016-02-23 15:20:00,57.04,57.06,57.03,57.05,26606.0,53.6532,53.6721,53.6438,53.6626,26606.0
2016-02-23 15:25:00,57.05,57.05,57.02,57.04,21257.0,53.6626,53.6626,53.6344,53.6532,21257.0
2016-02-23 15:30:00,57.03,57.13,57.03,57.13,56467.0,53.6438,53.7379,53.6438,53.7379,56467.0
2016-02-23 15:35:00,57.12,57.22,57.11,57.22,42278.0,53.7285,53.8226,53.7191,53.8226,42278.0
2016-02-23 15:40:00,57.22,57.33,57.22,57.31,63600.0,53.8226,53.926,53.8226,53.9072,63600.0
2016-02-23 15:45:00,57.31,57.32,57.27,57.28,45966.0,53.9072,53.9166,53.8696,53.879,45966.0
2016-02-23 15:50:00,57.27,57.28,57.22,57.25,78772.0,53.8696,53.879,53.8226,53.8508,78772.0
2016-02-23 15:55:00,57.25,57.28,57.21,57.22,180142.0,53.8508,53.879,53.8131,53.8226,180142.0
2016-02-24 09:30:00,57.01,57.54,56.86,57.46,63086.0,53.625,54.1236,53.4839,54.0483,63086.0
2016-02-24 09:35:00,57.44,57.45,57.22,57.41,94518.0,54.0295,54.0389,53.8226,54.0013,94518.0
2016-02-24 09:40:00,57.42,57.46,57.31,57.36,64214.0,54.0107,54.0483,53.9072,53.9542,64214.0
2016-02-24 09:45:00,57.37,57.47,57.35,57.41,36533.0,53.9636,54.0577,53.9448,54.0013,36533.0
2016-02-24 09:50:00,57.42,57.44,57.25,57.25,44331.0,54.0107,54.0295,53.8508,53.8508,44331.0
2016-02-24 09:55:00,57.27,57.27,57.1,57.16,30829.0,53.8696,53.8696,53.7097,53.7661,30829.0
2016-02-24 10:00:00,57.13,57.18,57.07,57.1,51820.0,53.7379,53.7849,53.6815,53.7097,51820.0
2016-02-24 10:05:00,57.09,57.09,56.82,56.84,42207.0,53.7003,53.7003,53.4463,53.4651,42207.0
2016-02-24 10:10:00,56.84,57.0,56.8,57.0,26876.0,53.4651,53.6156,53.4275,53.6156,26876.0
2016-02-24 10:15:00,56.99,57.0,56.9,56.96,25627.0,53.6062,53.6156,53.5216,53.578,25627.0
2016-02-24 10:20:00,56.95,57.0,56.9,56.9,37146.0,53.5686,53.6156,53.5216,53.5216,37146.0
2016-02-24 10:25:00,56.91,56.95,56.86,56.89,25767.0,53.531,53.5686,53.4839,53.5121,25767.0
2016-02-24 10:30:00,56.9,56.94,56.82,56.93,26246.0,53.5216,53.5592,53.4463,53.5498,26246.0
2016-02-24 10:35:00,56.94,56.97,56.87,56.87,27538.0,53.5592,53.5874,53.4933,53.4933,27538.0
2016-02-24 10:40:00,56.87,56.97,56.86,56.93,17800.0,53.4933,53.5874,53.4839,53.5498,17800.0
2016-02-24 10:45:00,56.94,56.99,56.9,56.93,23036.0,53.5592,53.6062,53.5216,53.5498,23036.0
2016-02-24 10:50:00,56.92,56.98,56.91,56.97,19869.0,53.5404,53.5968,53.531,53.5874,19869.0
2016-02-24 10:55:00,56.97,56.99,56.95,56.96,28806.0,53.5874,53.6062,53.5686,53.578,28806.0
2016-02-24 11:00:00,56.96,57.0,56.94,56.97,26268.0,53.578,53.6156,53.5592,53.5874,26268.0
2016-02-24 11:05:00,56.97,56.98,56.85,56.88,24916.0,53.5874,53.5968,53.4745,53.5027,24916.0
2016-02-24 11:10:00,56.89,56.92,56.76,56.8,27744.0,53.5121,53.5404,53.3899,53.4275,27744.0
2016-02-24 11:15:00,56.79,56.82,56.66,56.67,26286.0,53.4181,53.4463,53.2958,53.3052,26286.0
2016-02-24 11:20:00,56.67,56.67,56.56,56.57,45779.0,53.3052,53.3052,53.2017,53.2111,45779.0
2016-02-24 11:25:00,56.57,56.64,56.57,56.62,22167.0,53.2111,53.277,53.2111,53.2582,22167.0
2016-02-24 11:30:00,56.61,56.69,56.61,56.68,27712.0,53.2488,53.324,53.2488,53.3146,27712.0
2016-02-24 11:35:00,56.69,56.7,56.65,56.66,17797.0,53.324,53.3334,53.2864,53.2958,17797.0
2016-02-24 11:40:00,56.65,56.65,56.52,56.52,37309.0,53.2864,53.2864,53.1641,53.1641,37309.0
2016-02-24 11:45:00,56.53,56.57,56.48,56.57,16006.0,53.1735,53.2111,53.1265,53.2111,16006.0
2016-02-24 11:50:00,56.57,56.66,56.56,56.63,43417.0,53.2111,53.2958,53.2017,53.2676,43417.0
2016-02-24 11:55:00,56.66,56.76,56.66,56.73,18105.0,53.2958,53.3899,53.2958,53.3616,18105.0
2016-02-24 12:00:00,56.73,56.73,56.66,56.68,21091.0,53.3616,53.3616,53.2958,53.3146,21091.0
2016-02-24 12:05:00,56.68,56.71,56.65,56.71,18907.0,53.3146,53.3428,53.2864,53.3428,18907.0
2016-02-24 12:10:00,56.71,56.75,56.7,56.74,17052.0,53.3428,53.3805,53.3334,53.3711,17052.0
2016-02-24 12:15:00,56.73,56.79,56.72,56.79,14587.0,53.3616,53.4181,53.3522,53.4181,14587.0
2016-02-24 12:20:00,56.78,56.8,56.76,56.78,9331.0,53.4087,53.4275,53.3899,53.4087,9331.0
2016-02-24 12:25:00,56.78,56.85,56.77,56.82,15663.0,53.4087,53.4745,53.3993,53.4463,15663.0
2016-02-24 12:30:00,56.82,56.83,56.79,56.8,26497.0,53.4463,53.4557,53.4181,53.4275,26497.0
2016-02-24 12:35:00,56.79,56.8,56.67,56.71,20634.0,53.4181,53.4275,53.3052,53.3428,20634.0
2016-02-24 12:40:00,56.7,56.71,56.63,56.66,16174.0,53.3334,53.3428,53.2676,53.2958,16174.0
2016-02-24 12:45:00,56.66,56.68,56.65,56.67,12336.0,53.2958,53.3146,53.2864,53.3052,12336.0
2016-02-24 12:50:00,56.66,56.7,56.65,56.69,13148.0,53.2958,53.3334,53.2864,53.324,13148.0
2016-02-24 12:55:00,56.7,56.74,56.7,56.74,15450.0,53.3334,53.3711,53.3334,53.3711,15450.0
2016-02-24 13:00:00,56.74,56.74,56.7,56.7,22464.0,53.3711,53.3711,53.3334,53.3334,22464.0
2016-02-24 13:05:00,56.7,56.71,56.67,56.69,18887.0,53.3334,53.3428,53.3052,53.324,18887.0
2016-02-24 13:10:00,56.68,56.71,56.64,56.7,20673.0,53.3146,53.3428,53.277,53.3334,20673.0
2016-02-24 13:15:00,56.7,56.7,56.64,56.67,12742.0,53.3334,53.3334,53.277,53.3052,12742.0
2016-02-24 13:20:00,56.67,56.67,56.64,56.65,19517.0,53.3052,53.3052,53.277,53.2864,19517.0
2016-02-24 13:25:00,56.65,56.71,56.65,56.7,14798.0,53.2864,53.3428,53.2864,53.3334,14798.0
2016-02-24 13:30:00,56.7,56.78,56.7,56.78,18273.0,53.3334,53.4087,53.3334,53.4087,18273.0
2016-02-24 13:35:00,56.78,56.8,56.76,56.79,20548.0,53.4087,53.4275,53.3899,53.4181,20548.0
2016-02-24 13:40:00,56.79,56.81,56.78,56.79,15969.0,53.4181,53.4369,53.4087,53.4181,15969.0
2016-02-24 13:45:00,56.8,56.81,56.78,56.79,13468.0,53.4275,53.4369,53.4087,53.4181,13468.0
2016-02-24 13:50:00,56.8,56.8,56.77,56.8,11312.0,53.4275,53.4275,53.3993,53.4275,11312.0
2016-02-24 13:55:00,56.8,56.85,56.8,56.85,17715.0,53.4275,53.4745,53.4275,53.4745,17715.0
2016-02-24 14:00:00,56.85,56.86,56.84,56.84,15637.0,53.4745,53.4839,53.4651,53.4651,15637.0
2016-02-24 14:05:00,56.85,56.92,56.85,56.92,29662.0,53.4745,53.5404,53.4745,53.5404,29662.0
2016-02-24 14:10:00,56.92,56.92,56.89,56.91,23970.0,53.5404,53.5404,53.5121,53.531,23970.0
2016-02-24 14:15:00,56.91,56.94,56.9,56.94,11566.0,53.531,53.5592,53.5216,53.5592,11566.0
2016-02-24 14:20:00,56.94,57.02,56.94,57.02,39994.0,53.5592,53.6344,53.5592,53.6344,39994.0
2016-02-24 14:25:00,57.02,57.03,56.98,57.01,23095.0,53.6344,53.6438,53.5968,53.625,23095.0
2016-02-24 14:30:00,57.0,57.08,57.0,57.07,28295.0,53.6156,53.6909,53.6156,53.6815,28295.0
2016-02-24 14:35:00,57.08,57.14,57.08,57.14,19134.0,53.6909,53.7473,53.6909,53.7473,19134.0
2016-02-24 14:40:00,57.14,57.22,57.12,57.15,51151.0,53.7473,53.8226,53.7285,53.7567,51151.0
2016-02-24 14:45:00,57.14,57.18,57.13,57.18,24494.0,53.7473,53.7849,53.7379,53.7849,24494.0
2016-02-24 14:50:00,57.18,57.23,57.18,57.23,38266.0,53.7849,53.832,53.7849,53.832,38266.0
2016-02-24 14:55:00,57.23,57.3,57.22,57.29,55619.0,53.832,53.8978,53.8226,53.8884,55619.0
2016-02-24 15:00:00,57.29,57.33,57.26,57.33,32833.0,53.8884,53.926,53.8602,53.926,32833.0
2016-02-24 15:05:00,57.33,57.4,57.32,57.39,41967.0,53.926,53.9919,53.9166,53.9825,41967.0
2016-02-24 15:10:00,57.39,57.48,57.38,57.47,32382.0,53.9825,54.0671,53.9731,54.0577,32382.0
2016-02-24 15:15:00,57.47,57.51,57.44,57.5,66794.0,54.0577,54.0953,54.0295,54.0859,66794.0
2016-02-24 15:20:00,57.5,57.53,57.5,57.53,22692.0,54.0859,54.1141,54.0859,54.1141,22692.0
2016-02-24 15:25:00,57.53,57.55,57.49,57.49,56619.0,54.1141,54.133,54.0765,54.0765,56619.0
2016-02-24 15:30:00,57.48,57.49,57.42,57.42,49735.0,54.0671,54.0765,54.0107,54.0107,49735.0
2016-02-24 15:35:00,57.42,57.45,57.4,57.41,42847.0,54.0107,54.0389,53.9919,54.0013,42847.0
2016-02-24 15:40:00,57.41,57.44,57.39,57.4,47469.0,54.0013,54.0295,53.9825,53.9919,47469.0
2016-02-24 15:45:00,57.4,57.41,57.35,57.35,58760.0,53.9919,54.0013,53.9448,53.9448,58760.0
2016-02-24 15:50:00,57.35,57.42,57.35,57.42,59326.0,53.9448,54.0107,53.9448,54.0107,59326.0
2016-02-24 15:55:00,57.42,57.5,57.42,57.46,138799.0,54.0107,54.0859,54.0107,54.0483,138799.0
2016-02-25 09:30:00,57.65,57.66,57.29,57.6,19195.0,54.227,54.2364,53.8884,54.18,19195.0
2016-02-25 09:35:00,57.55,57.77,57.5,57.75,25980.0,54.133,54.3399,54.0859,54.3211,25980.0
2016-02-25 09:40:00,57.75,57.91,57.75,57.89,15554.0,54.3211,54.4716,54.3211,54.4528,15554.0
2016-02-25 09:45:00,57.89,57.95,57.82,57.83,15638.0,54.4528,54.5092,54.3869,54.3963,15638.0
2016-02-25 09:50:00,57.84,57.95,57.84,57.94,8945.0,54.4057,54.5092,54.4057,54.4998,8945.0
2016-02-25 09:55:00,57.92,57.99,57.92,57.96,18750.0,54.481,54.5468,54.481,54.5186,18750.0
2016-02-25 10:00:00,57.96,58.05,57.85,58.0,40693.0,54.5186,54.6033,54.4151,54.5562,40693.0
2016-02-25 10:05:00,57.98,58.0,57.77,57.82,19769.0,54.5374,54.5562,54.3399,54.3869,19769.0
2016-02-25 10:10:00,57.8,57.87,57.78,57.87,11822.0,54.3681,54.434,54.3493,54.434,11822.0
2016-02-25 10:15:00,57.86,57.87,57.75,57.8,33521.0,54.4246,54.434,54.3211,54.3681,33521.0
2016-02-25 10:20:00,57.81,57.9,57.8,57.88,15929.0,54.3775,54.4622,54.3681,54.4434,15929.0
2016-02-25 10:25:00,57.87,57.87,57.75,57.75,10056.0,54.434,54.434,54.3211,54.3211,10056.0
2016-02-25 10:30:00,57.75,57.79,57.63,57.66,20371.0,54.3211,54.3587,54.2082,54.2364,20371.0
2016-02-25 10:35:00,57.65,57.65,57.54,57.58,11200.0,54.227,54.227,54.1236,54.1612,11200.0
2016-02-25 10:40:00,57.58,57.63,57.54,57.63,15528.0,54.1612,54.2082,54.1236,54.2082,15528.0
2016-02-25 10:45:00,57.64,57.83,57.64,57.82,14917.0,54.2176,54.3963,54.2176,54.3869,14917.0
2016-02-25 10:50:00,57.81,57.93,57.81,57.88,15940.0,54.3775,54.4904,54.3775,54.4434,15940.0
2016-02-25 10:55:00,57.88,57.96,57.88,57.96,11694.0,54.4434,54.5186,54.4434,54.5186,11694.0
2016-02-25 11:00:00,57.96,57.96,57.88,57.9,24020.0,54.5186,54.5186,54.4434,54.4622,24020.0
2016-02-25 11:05:00,57.91,57.92,57.89,57.92,21679.0,54.4716,54.481,54.4528,54.481,21679.0
2016-02-25 11:10:00,57.93,58.01,57.9,57.95,29591.0,54.4904,54.5656,54.4622,54.5092,29591.0
2016-02-25 11:15:00,57.96,58.03,57.95,57.99,16402.0,54.5186,54.5845,54.5092,54.5468,16402.0
2016-02-25 11:20:00,57.99,57.99,57.94,57.95,11947.0,54.5468,54.5468,54.4998,54.5092,11947.0
2016-02-25 11:25:00,57.95,57.97,57.9,57.97,19644.0,54.5092,54.528,54.4622,54.528,19644.0
2016-02-25 11:30:00,57.97,58.0,57.93,57.97,23261.0,54.528,54.5562,54.4904,54.528,23261.0
2016-02-25 11:35:00,57.98,58.05,57.97,58.04,16162.0,54.5374,54.6033,54.528,54.5939,16162.0
2016-02-25 11:40:00,58.04,58.08,58.02,58.08,24917.0,54.5939,54.6315,54.5751,54.6315,24917.0
2016-02-25 11:45:00,58.09,58.12,58.08,58.11,23482.0,54.6409,54.6691,54.6315,54.6597,23482.0
2016-02-25 11:50:00,58.11,58.11,58.06,58.11,26472.0,54.6597,54.6597,54.6127,54.6597,26472.0
2016-02-25 11:55:00,58.11,58.14,58.08,58.09,22535.0,54.6597,54.6879,54.6315,54.6409,22535.0
2016-02-25 12:00:00,58.09,58.16,58.05,58.16,21457.0,54.6409,54.7067,54.6033,54.7067,21457.0
2016-02-25 12:05:00,58.17,58.28,58.16,58.28,23544.0,54.7161,54.8196,54.7067,54.8196,23544.0
2016-02-25 12:10:00,58.28,58.3,58.2,58.28,17493.0,54.8196,54.8384,54.7444,54.8196,17493.0
2016-02-25 12:15:00,58.28,58.34,58.22,58.22,19517.0,54.8196,54.8761,54.7632,54.7632,19517.0
2016-02-25 12:20:00,58.23,58.36,58.23,58.36,16817.0,54.7726,54.8949,54.7726,54.8949,16817.0
2016-02-25 12:25:00,58.37,58.39,58.31,58.32,15879.0,54.9043,54.9231,54.8478,54.8572,15879.0
2016-02-25 12:30:00,58.31,58.36,58.29,58.36,26889.0,54.8478,54.8949,54.829,54.8949,26889.0
2016-02-25 12:35:00,58.36,58.4,58.29,58.29,19087.0,54.8949,54.9325,54.829,54.829,19087.0
2016-02-25 12:40:00,58.29,58.33,58.29,58.31,17326.0,54.829,54.8666,54.829,54.8478,17326.0
2016-02-25 12:45:00,58.3,58.43,58.3,58.4,33140.0,54.8384,54.9607,54.8384,54.9325,33140.0
2016-02-25 12:50:00,58.39,58.4,58.31,58.31,14242.0,54.9231,54.9325,54.8478,54.8478,14242.0
2016-02-25 12:55:00,58.3,58.32,58.28,58.31,9124.0,54.8384,54.8572,54.8196,54.8478,9124.0
2016-02-25 13:00:00,58.3,58.35,58.26,58.35,10000.0,54.8384,54.8855,54.8008,54.8855,10000.0
2016-02-25 13:05:00,58.35,58.37,58.2,58.22,12583.0,54.8855,54.9043,54.7444,54.7632,12583.0
2016-02-25 13:10:00,58.23,58.23,58.2,58.21,5455.0,54.7726,54.7726,54.7444,54.7538,5455.0
2016-02-25 13:15:00,58.21,58.21,58.14,58.17,11652.0,54.7538,54.7538,54.6879,54.7161,11652.0
2016-02-25 13:20:00,58.18,58.22,58.16,58.16,9433.0,54.7256,54.7632,54.7067,54.7067,9433.0
2016-02-25 13:25:00,58.15,58.18,58.12,58.14,13425.0,54.6973,54.7256,54.6691,54.6879,13425.0
2016-02-25 13:30:00,58.13,58.14,58.07,58.08,13227.0,54.6785,54.6879,54.6221,54.6315,13227.0
2016-02-25 13:35:00,58.07,58.14,58.07,58.12,10960.0,54.6221,54.6879,54.6221,54.6691,10960.0
2016-02-25 13:40:00,58.11,58.16,58.11,58.15,12525.0,54.6597,54.7067,54.6597,54.6973,12525.0
2016-02-25 13:45:00,58.15,58.15,58.07,58.08,11892.0,54.6973,54.6973,54.6221,54.6315,11892.0
2016-02-25 13:50:00,58.08,58.14,58.07,58.13,20443.0,54.6315,54.6879,54.6221,54.6785,20443.0
2016-02-25 13:55:00,58.12,58.13,58.08,58.11,24234.0,54.6691,54.6785,54.6315,54.6597,24234.0
2016-02-25 14:00:00,58.1,58.13,58.08,58.11,38086.0,54.6503,54.6785,54.6315,54.6597,38086.0
2016-02-25 14:05:00,58.1,58.11,58.03,58.04,26422.0,54.6503,54.6597,54.5845,54.5939,26422.0
2016-02-25 14:10:00,58.05,58.05,57.95,58.0,22377.0,54.6033,54.6033,54.5092,54.5562,22377.0
2016-02-25 14:15:00,58.0,58.0,57.95,57.99,13510.0,54.5562,54.5562,54.5092,54.5468,13510.0
2016-02-25 14:20:00,58.0,58.02,57.88,57.89,30217.0,54.5562,54.5751,54.4434,54.4528,30217.0
2016-02-25 14:25:00,57.88,57.96,57.88,57.91,19116.0,54.4434,54.5186,54.4434,54.4716,19116.0
2016-02-25 14:30:00,57.9,57.96,57.89,57.96,16779.0,54.4622,54.5186,54.4528,54.5186,16779.0
2016-02-25 14:35:00,57.96,57.99,57.93,57.97,21760.0,54.5186,54.5468,54.4904,54.528,21760.0
2016-02-25 14:40:00,57.98,58.0,57.96,57.96,16701.0,54.5374,54.5562,54.5186,54.5186,16701.0
2016-02-25 14:45:00,57.96,58.08,57.94,58.08,38097.0,54.5186,54.6315,54.4998,54.6315,38097.0
2016-02-25 14:50:00,58.08,58.1,58.06,58.1,25721.0,54.6315,54.6503,54.6127,54.6503,25721.0
2016-02-25 14:55:00,58.09,58.09,58.02,58.02,17238.0,54.6409,54.6409,54.5751,54.5751,17238.0
2016-02-25 15:00:00,58.01,58.1,58.01,58.1,34213.0,54.5656,54.6503,54.5656,54.6503,34213.0
2016-02-25 15:05:00,58.1,58.12,58.09,58.11,20286.0,54.6503,54.6691,54.6409,54.6597,20286.0
2016-02-25 15:10:00,58.11,58.12,58.08,58.09,21759.0,54.6597,54.6691,54.6315,54.6409,21759.0
2016-02-25 15:15:00,58.09,58.19,58.08,58.18,49343.0,54.6409,54.735,54.6315,54.7256,49343.0
2016-02-25 15:20:00,58.18,58.24,58.18,58.24,29153.0,54.7256,54.782,54.7256,54.782,29153.0
2016-02-25 15:25:00,58.24,58.24,58.19,58.23,32409.0,54.782,54.782,54.735,54.7726,32409.0
2016-02-25 15:30:00,58.22,58.3,58.22,58.3,64056.0,54.7632,54.8384,54.7632,54.8384,64056.0
2016-02-25 15:35:00,58.3,58.42,58.3,58.42,46834.0,54.8384,54.9513,54.8384,54.9513,46834.0
2016-02-25 15:40:00,58.42,58.46,58.37,58.41,62066.0,54.9513,54.9889,54.9043,54.9419,62066.0
2016-02-25 15:45:00,58.41,58.42,58.35,58.36,88201.0,54.9419,54.9513,54.8855,54.8949,88201.0
2016-02-25 15:50:00,58.36,58.36,58.29,58.31,118740.0,54.8949,54.8949,54.829,54.8478,118740.0
2016-02-25 15:55:00,58.3,58.37,58.3,58.34,305365.0,54.8384,54.9043,54.8384,54.8761,305365.0
2016-02-26 09:30:00,58.07,58.39,57.88,57.99,24978.0,54.6221,54.9231,54.4434,54.5468,24978.0
2016-02-26 09:35:00,57.95,58.02,57.83,57.95,33292.0,54.5092,54.5751,54.3963,54.5092,33292.0
2016-02-26 09:40:00,57.96,58.02,57.83,57.83,26869.0,54.5186,54.5751,54.3963,54.3963,26869.0
2016-02-26 09:45:00,57.85,57.93,57.78,57.91,32964.0,54.4151,54.4904,54.3493,54.4716,32964.0
2016-02-26 09:50:00,57.92,57.95,57.78,57.81,16770.0,54.481,54.5092,54.3493,54.3775,16770.0
2016-02-26 09:55:00,57.78,57.83,57.73,57.73,10870.0,54.3493,54.3963,54.3023,54.3023,10870.0
2016-02-26 10:00:00,57.75,57.75,57.59,57.6,14525.0,54.3211,54.3211,54.1706,54.18,14525.0
2016-02-26 10:05:00,57.58,57.63,57.48,57.6,22224.0,54.1612,54.2082,54.0671,54.18,22224.0
2016-02-26 10:10:00,57.61,57.65,57.54,57.59,32785.0,54.1894,54.227,54.1236,54.1706,32785.0
2016-02-26 10:15:00,57.55,57.66,57.44,57.6,34967.0,54.133,54.2364,54.0295,54.18,34967.0
2016-02-26 10:20:00,57.62,57.7,57.59,57.64,20422.0,54.1988,54.2741,54.1706,54.2176,20422.0
2016-02-26 10:25:00,57.65,57.65,57.57,57.6,49526.0,54.227,54.227,54.1518,54.18,49526.0
2016-02-26 10:30:00,57.6,57.65,57.53,57.62,37499.0,54.18,54.227,54.1141,54.1988,37499.0
2016-02-26 10:35:00,57.62,57.62,57.54,57.61,35679.0,54.1988,54.1988,54.1236,54.1894,35679.0
2016-02-26 10:40:00,57.6,57.66,57.57,57.58,35405.0,54.18,54.2364,54.1518,54.1612,35405.0
2016-02-26 10:45:00,57.58,57.58,57.49,57.49,13690.0,54.1612,54.1612,54.0765,54.0765,13690.0
2016-02-26 10:50:00,57.47,57.47,57.28,57.31,11954.0,54.0577,54.0577,53.879,53.9072,11954.0
2016-02-26 10:55:00,57.32,57.35,57.3,57.34,14132.0,53.9166,53.9448,53.8978,53.9354,14132.0
2016-02-26 11:00:00,57.33,57.33,57.18,57.22,26632.0,53.926,53.926,53.7849,53.8226,26632.0
2016-02-26 11:05:00,57.21,57.21,57.14,57.16,31755.0,53.8131,53.8131,53.7473,53.7661,31755.0
2016-02-26 11:10:00,57.17,57.2,57.11,57.17,32358.0,53.7755,53.8037,53.7191,53.7755,32358.0
2016-02-26 11:15:00,57.17,57.18,57.08,57.08,12495.0,53.7755,53.7849,53.6909,53.6909,12495.0
2016-02-26 11:20:00,57.07,57.11,57.05,57.06,17646.0,53.6815,53.7191,53.6626,53.6721,17646.0
2016-02-26 11:25:00,57.05,57.05,56.9,56.93,26361.0,53.6626,53.6626,53.5216,53.5498,26361.0
2016-02-26 11:30:00,56.93,56.96,56.92,56.94,18437.0,53.5498,53.578,53.5404,53.5592,18437.0
2016-02-26 11:35:00,56.93,56.94,56.86,56.87,31091.0,53.5498,53.5592,53.4839,53.4933,31091.0
2016-02-26 11:40:00,56.88,56.88,56.72,56.72,30413.0,53.5027,53.5027,53.3522,53.3522,30413.0
2016-02-26 11:45:00,56.72,56.78,56.72,56.74,19034.0,53.3522,53.4087,53.3522,53.3711,19034.0
2016-02-26 11:50:00,56.75,56.78,56.74,56.77,24446.0,53.3805,53.4087,53.3711,53.3993,24446.0
2016-02-26 11:55:00,56.77,56.77,56.72,56.75,60971.0,53.3993,53.3993,53.3522,53.3805,60971.0
2016-02-26 12:00:00,56.76,56.77,56.59,56.61,61584.0,53.3899,53.3993,53.23,53.2488,61584.0
2016-02-26 12:05:00,56.6,56.72,56.58,56.72,114748.0,53.2394,53.3522,53.2206,53.3522,114748.0
2016-02-26 12:10:00,56.72,56.79,56.69,56.7,28496.0,53.3522,53.4181,53.324,53.3334,28496.0
2016-02-26 12:15:00,56.71,56.86,56.69,56.86,25208.0,53.3428,53.4839,53.324,53.4839,25208.0
2016-02-26 12:20:00,56.86,56.93,56.85,56.9,14798.0,53.4839,53.5498,53.4745,53.5216,14798.0
2016-02-26 12:25:00,56.89,56.96,56.88,56.93,25651.0,53.5121,53.578,53.5027,53.5498,25651.0
2016-02-26 12:30:00,56.92,56.98,56.9,56.98,11324.0,53.5404,53.5968,53.5216,53.5968,11324.0
2016-02-26 12:35:00,57.0,57.03,57.0,57.01,8596.0,53.6156,53.6438,53.6156,53.625,8596.0
2016-02-26 12:40:00,57.01,57.01,56.88,56.9,20469.0,53.625,53.625,53.5027,53.5216,20469.0
2016-02-26 12:45:00,56.89,56.92,56.83,56.83,40141.0,53.5121,53.5404,53.4557,53.4557,40141.0
2016-02-26 12:50:00,56.83,56.88,56.77,56.88,17036.0,53.4557,53.5027,53.3993,53.5027,17036.0
2016-02-26 12:55:00,56.89,56.95,56.85,56.85,17366.0,53.5121,53.5686,53.4745,53.4745,17366.0
2016-02-26 13:00:00,56.86,56.86,56.74,56.75,16495.0,53.4839,53.4839,53.3711,53.3805,16495.0
2016-02-26 13:05:00,56.75,56.83,56.74,56.83,13974.0,53.3805,53.4557,53.3711,53.4557,13974.0
2016-02-26 13:10:00,56.83,56.83,56.62,56.63,25485.0,53.4557,53.4557,53.2582,53.2676,25485.0
2016-02-26 13:15:00,56.64,56.7,56.62,56.68,18421.0,53.277,53.3334,53.2582,53.3146,18421.0
2016-02-26 13:20:00,56.68,56.68,56.59,56.6,16465.0,53.3146,53.3146,53.23,53.2394,16465.0
2016-02-26 13:25:00,56.6,56.6,56.5,56.53,20901.0,53.2394,53.2394,53.1453,53.1735,20901.0
2016-02-26 13:30:00,56.53,56.57,56.47,56.47,24770.0,53.1735,53.2111,53.1171,53.1171,24770.0
2016-02-26 13:35:00,56.47,56.5,56.43,56.49,14350.0,53.1171,53.1453,53.0795,53.1359,14350.0
2016-02-26 13:40:00,56.49,56.5,56.43,56.43,12474.0,53.1359,53.1453,53.0795,53.0795,12474.0
2016-02-26 13:45:00,56.43,56.48,56.4,56.46,16308.0,53.0795,53.1265,53.0512,53.1077,16308.0
2016-02-26 13:50:00,56.46,56.54,56.45,56.52,13659.0,53.1077,53.1829,53.0983,53.1641,13659.0
2016-02-26 13:55:00,56.52,56.59,56.52,56.54,13882.0,53.1641,53.23,53.1641,53.1829,13882.0
2016-02-26 14:00:00,56.55,56.58,56.55,56.56,9351.0,53.1923,53.2206,53.1923,53.2017,9351.0
2016-02-26 14:05:00,56.57,56.61,56.48,56.48,13574.0,53.2111,53.2488,53.1265,53.1265,13574.0
2016-02-26 14:10:00,56.49,56.6,56.49,56.59,16332.0,53.1359,53.2394,53.1359,53.23,16332.0
2016-02-26 14:15:00,56.6,56.66,56.59,56.62,15343.0,53.2394,53.2958,53.23,53.2582,15343.0
2016-02-26 14:20:00,56.63,56.67,56.63,56.64,21814.0,53.2676,53.3052,53.2676,53.277,21814.0
2016-02-26 14:25:00,56.65,56.66,56.57,56.57,19621.0,53.2864,53.2958,53.2111,53.2111,19621.0
2016-02-26 14:30:00,56.56,56.58,56.49,56.49,18566.0,53.2017,53.2206,53.1359,53.1359,18566.0
2016-02-26 14:35:00,56.49,56.52,56.48,56.52,14836.0,53.1359,53.1641,53.1265,53.1641,14836.0
2016-02-26 14:40:00,56.52,56.54,56.44,56.45,25411.0,53.1641,53.1829,53.0889,53.0983,25411.0
2016-02-26 14:45:00,56.44,56.5,56.43,56.48,23029.0,53.0889,53.1453,53.0795,53.1265,23029.0
2016-02-26 14:50:00,56.48,56.51,56.46,56.5,9463.0,53.1265,53.1547,53.1077,53.1453,9463.0
2016-02-26 14:55:00,56.49,56.51,56.47,56.49,12230.0,53.1359,53.1547,53.1171,53.1359,12230.0
2016-02-26 15:00:00,56.49,56.51,56.48,56.51,27891.0,53.1359,53.1547,53.1265,53.1547,27891.0
2016-02-26 15:05:00,56.52,56.57,56.51,56.57,11874.0,53.1641,53.2111,53.1547,53.2111,11874.0
2016-02-26 15:10:00,56.57,56.58,56.53,56.53,18297.0,53.2111,53.2206,53.1735,53.1735,18297.0
2016-02-26 15:15:00,56.54,56.54,56.5,56.53,12200.0,53.1829,53.1829,53.1453,53.1735,12200.0
2016-02-26 15:20:00,56.53,56.57,56.52,56.52,22590.0,53.1735,53.2111,53.1641,53.1641,22590.0
2016-02-26 15:25:00,56.53,56.58,56.5,56.5,21053.0,53.1735,53.2206,53.1453,53.1453,21053.0
2016-02-26 15:30:00,56.51,56.58,56.5,56.55,22151.0,53.1547,53.2206,53.1453,53.1923,22151.0
2016-02-26 15:35:00,56.55,56.55,56.47,56.48,29128.0,53.1923,53.1923,53.1171,53.1265,29128.0
2016-02-26 15:40:00,56.48,56.58,56.48,56.55,33517.0,53.1265,53.2206,53.1265,53.1923,33517.0
2016-02-26 15:45:00,56.56,56.61,56.53,56.55,48464.0,53.2017,53.2488,53.1735,53.1923,48464.0
2016-02-26 15:50:00,56.56,56.56,56.52,56.52,56397.0,53.2017,53.2017,53.1641,53.1641,56397.0
2016-02-26 15:55:00,56.53,56.53,56.42,56.42,118599.0,53.1735,53.1735,53.0701,53.0701,118599.0
2016-02-29 09:30:00,56.48,56.86,56.33,56.42,19247.0,53.1265,53.4839,52.9854,53.0701,19247.0
2016-02-29 09:35:00,56.43,56.77,56.43,56.59,59207.0,53.0795,53.3993,53.0795,53.23,59207.0
2016-02-29 09:40:00,56.62,56.69,56.57,56.59,9361.0,53.2582,53.324,53.2111,53.23,9361.0
2016-02-29 09:45:00,56.61,56.76,56.61,56.72,12164.0,53.2488,53.3899,53.2488,53.3522,12164.0
2016-02-29 09:50:00,56.72,56.76,56.6,56.67,27033.0,53.3522,53.3899,53.2394,53.3052,27033.0
2016-02-29 09:55:00,56.67,56.79,56.63,56.74,18345.0,53.3052,53.4181,53.2676,53.3711,18345.0
2016-02-29 10:00:00,56.73,56.76,56.53,56.56,27962.0,53.3616,53.3899,53.1735,53.2017,27962.0
2016-02-29 10:05:00,56.58,56.63,56.51,56.55,48684.0,53.2206,53.2676,53.1547,53.1923,48684.0
2016-02-29 10:10:00,56.56,56.65,56.55,56.62,17267.0,53.2017,53.2864,53.1923,53.2582,17267.0
2016-02-29 10:15:00,56.63,56.68,56.61,56.66,14287.0,53.2676,53.3146,53.2488,53.2958,14287.0
2016-02-29 10:20:00,56.67,56.72,56.67,56.72,39651.0,53.3052,53.3522,53.3052,53.3522,39651.0
2016-02-29 10:25:00,56.72,56.79,56.71,56.74,48977.0,53.3522,53.4181,53.3428,53.3711,48977.0
2016-02-29 10:30:00,56.75,56.77,56.63,56.73,15536.0,53.3805,53.3993,53.2676,53.3616,15536.0
2016-02-29 10:35:00,56.73,56.73,56.63,56.71,13534.0,53.3616,53.3616,53.2676,53.3428,13534.0
2016-02-29 10:40:00,56.72,56.77,56.71,56.75,22415.0,53.3522,53.3993,53.3428,53.3805,22415.0
2016-02-29 10:45:00,56.74,56.81,56.73,56.8,16791.0,53.3711,53.4369,53.3616,53.4275,16791.0
2016-02-29 10:50:00,56.8,56.83,56.75,56.79,21428.0,53.4275,53.4557,53.3805,53.4181,21428.0
2016-02-29 10:55:00,56.79,56.82,56.74,56.76,20184.0,53.4181,53.4463,53.3711,53.3899,20184.0
2016-02-29 11:00:00,56.76,56.92,56.76,56.92,20805.0,53.3899,53.5404,53.3899,53.5404,20805.0
2016-02-29 11:05:00,56.91,56.92,56.86,56.86,26320.0,53.531,53.5404,53.4839,53.4839,26320.0
2016-02-29 11:10:00,56.87,56.94,56.86,56.91,18101.0,53.4933,53.5592,53.4839,53.531,18101.0
2016-02-29 11:15:00,56.91,56.92,56.82,56.92,17378.0,53.531,53.5404,53.4463,53.5404,17378.0
2016-02-29 11:20:00,56.91,56.98,56.89,56.93,15660.0,53.531,53.5968,53.5121,53.5498,15660.0
2016-02-29 11:25:00,56.94,57.02,56.94,56.99,19760.0,53.5592,53.6344,53.5592,53.6062,19760.0
2016-02-29 11:30:00,56.98,57.03,56.92,57.02,21249.0,53.5968,53.6438,53.5404,53.6344,21249.0
2016-02-29 11:35:00,57.01,57.11,57.0,57.08,13717.0,53.625,53.7191,53.6156,53.6909,13717.0
2016-02-29 11:40:00,57.07,57.07,57.0,57.03,33366.0,53.6815,53.6815,53.6156,53.6438,33366.0
2016-02-29 11:45:00,57.04,57.05,57.0,57.01,40988.0,53.6532,53.6626,53.6156,53.625,40988.0
2016-02-29 11:50:00,57.0,57.14,57.0,57.14,19360.0,53.6156,53.7473,53.6156,53.7473,19360.0
2016-02-29 11:55:00,57.14,57.14,57.06,57.11,17485.0,53.7473,53.7473,53.6721,53.7191,17485.0
2016-02-29 12:00:00,57.11,57.11,57.07,57.09,30916.0,53.7191,53.7191,53.6815,53.7003,30916.0
2016-02-29 12:05:00,57.09,57.17,57.05,57.17,16147.0,53.7003,53.7755,53.6626,53.7755,16147.0
2016-02-29 12:10:00,57.17,57.17,57.1,57.12,12969.0,53.7755,53.7755,53.7097,53.7285,12969.0
2016-02-29 12:15:00,57.12,57.14,57.08,57.09,15838.0,53.7285,53.7473,53.6909,53.7003,15838.0
2016-02-29 12:20:00,57.09,57.12,57.08,57.08,16962.0,53.7003,53.7285,53.6909,53.6909,16962.0
2016-02-29 12:25:00,57.08,57.1,57.0,57.02,40305.0,53.6909,53.7097,53.6156,53.6344,40305.0
2016-02-29 12:30:00,57.01,57.09,57.0,57.08,18329.0,53.625,53.7003,53.6156,53.6909,18329.0
2016-02-29 12:35:00,57.09,57.11,57.04,57.06,9543.0,53.7003,53.7191,53.6532,53.6721,9543.0
2016-02-29 12:40:00,57.06,57.07,57.04,57.05,6927.0,53.6721,53.6815,53.6532,53.6626,6927.0
2016-02-29 12:45:00,57.04,57.06,57.02,57.05,11123.0,53.6532,53.6721,53.6344,53.6626,11123.0
2016-02-29 12:50:00,57.05,57.06,57.03,57.04,20315.0,53.6626,53.6721,53.6438,53.6532,20315.0
2016-02-29 12:55:00,57.05,57.06,57.03,57.05,7589.0,53.6626,53.6721,53.6438,53.6626,7589.0
2016-02-29 13:00:00,57.05,57.06,56.97,56.98,15627.0,53.6626,53.6721,53.5874,53.5968,15627.0
2016-02-29 13:05:00,56.98,57.04,56.97,57.03,8490.0,53.5968,53.6532,53.5874,53.6438,8490.0
2016-02-29 13:10:00,57.03,57.03,56.93,57.0,11532.0,53.6438,53.6438,53.5498,53.6156,11532.0
2016-02-29 13:15:00,57.0,57.04,56.99,57.0,7061.0,53.6156,53.6532,53.6062,53.6156,7061.0
2016-02-29 13:20:00,57.0,57.04,57.0,57.02,8117.0,53.6156,53.6532,53.6156,53.6344,8117.0
2016-02-29 13:25:00,57.01,57.03,57.0,57.0,10092.0,53.625,53.6438,53.6156,53.6156,10092.0
2016-02-29 13:30:00,56.99,57.05,56.99,57.05,7891.0,53.6062,53.6626,53.6062,53.6626,7891.0
2016-02-29 13:35:00,57.05,57.05,57.02,57.03,11492.0,53.6626,53.6626,53.6344,53.6438,11492.0
2016-02-29 13:40:00,57.03,57.06,57.02,57.05,23019.0,53.6438,53.6721,53.6344,53.6626,23019.0
2016-02-29 13:45:00,57.05,57.14,57.05,57.14,12314.0,53.6626,53.7473,53.6626,53.7473,12314.0
2016-02-29 13:50:00,57.14,57.17,57.13,57.14,21737.0,53.7473,53.7755,53.7379,53.7473,21737.0
2016-02-29 13:55:00,57.13,57.15,57.08,57.12,14671.0,53.7379,53.7567,53.6909,53.7285,14671.0
2016-02-29 14:00:00,57.11,57.12,57.09,57.11,11962.0,53.7191,53.7285,53.7003,53.7191,11962.0
2016-02-29 14:05:00,57.12,57.12,57.07,57.1,14028.0,53.7285,53.7285,53.6815,53.7097,14028.0
2016-02-29 14:10:00,57.09,57.16,57.08,57.15,26058.0,53.7003,53.7661,53.6909,53.7567,26058.0
2016-02-29 14:15:00,57.15,57.17,57.11,57.11,18104.0,53.7567,53.7755,53.7191,53.7191,18104.0
2016-02-29 14:20:00,57.11,57.12,57.06,57.06,11844.0,53.7191,53.7285,53.6721,53.6721,11844.0
2016-02-29 14:25:00,57.07,57.11,57.06,57.09,19603.0,53.6815,53.7191,53.6721,53.7003,19603.0
2016-02-29 14:30:00,57.08,57.09,56.97,56.99,22527.0,53.6909,53.7003,53.5874,53.6062,22527.0
2016-02-29 14:35:00,56.99,57.03,56.99,57.03,13930.0,53.6062,53.6438,53.6062,53.6438,13930.0
2016-02-29 14:40:00,57.03,57.03,56.97,56.98,16947.0,53.6438,53.6438,53.5874,53.5968,16947.0
2016-02-29 14:45:00,56.97,56.97,56.92,56.92,28873.0,53.5874,53.5874,53.5404,53.5404,28873.0
2016-02-29 14:50:00,56.93,56.96,56.92,56.94,17425.0,53.5498,53.578,53.5404,53.5592,17425.0
2016-02-29 14:55:00,56.93,57.03,56.93,57.03,32853.0,53.5498,53.6438,53.5498,53.6438,32853.0
2016-02-29 15:00:00,57.02,57.03,56.96,56.98,30372.0,53.6344,53.6438,53.578,53.5968,30372.0
2016-02-29 15:05:00,56.97,56.98,56.92,56.93,31311.0,53.5874,53.5968,53.5404,53.5498,31311.0
2016-02-29 15:10:00,56.93,56.93,56.86,56.86,21712.0,53.5498,53.5498,53.4839,53.4839,21712.0
2016-02-29 15:15:00,56.87,56.94,56.86,56.89,36604.0,53.4933,53.5592,53.4839,53.5121,36604.0
2016-02-29 15:20:00,56.89,56.92,56.85,56.85,30759.0,53.5121,53.5404,53.4745,53.4745,30759.0
2016-02-29 15:25:00,56.85,56.88,56.83,56.87,45805.0,53.4745,53.5027,53.4557,53.4933,45805.0
2016-02-29 15:30:00,56.86,56.88,56.81,56.84,66250.0,53.4839,53.5027,53.4369,53.4651,66250.0
2016-02-29 15:35:00,56.84,56.9,56.83,56.9,56684.0,53.4651,53.5216,53.4557,53.5216,56684.0
2016-02-29 15:40:00,56.9,56.92,56.83,56.92,58856.0,53.5216,53.5404,53.4557,53.5404,58856.0
2016-02-29 15:45:00,56.92,56.94,56.88,56.94,86800.0,53.5404,53.5592,53.5027,53.5592,86800.0
2016-02-29 15:50:00,56.95,56.95,56.87,56.91,70903.0,53.5686,53.5686,53.4933,53.531,70903.0
2016-02-29 15:55:00,56.91,56.92,56.73,56.73,293618.0,53.531,53.5404,53.3616,53.3616,293618.0
2016-03-01 09:30:00,57.1,57.24,56.91,56.97,27071.0,53.7097,53.8414,53.531,53.5874,27071.0
2016-03-01 09:35:00,56.97,57.07,56.95,57.04,45033.0,53.5874,53.6815,53.5686,53.6532,45033.0
2016-03-01 09:40:00,57.06,57.1,56.97,57.08,20205.0,53.6721,53.7097,53.5874,53.6909,20205.0
2016-03-01 09:45:00,57.09,57.13,56.95,57.01,11387.0,53.7003,53.7379,53.5686,53.625,11387.0
2016-03-01 09:50:00,56.99,57.16,56.97,57.09,9144.0,53.6062,53.7661,53.5874,53.7003,9144.0
2016-03-01 09:55:00,57.08,57.16,57.04,57.11,13239.0,53.6909,53.7661,53.6532,53.7191,13239.0
2016-03-01 10:00:00,57.07,57.08,56.87,56.88,12032.0,53.6815,53.6909,53.4933,53.5027,12032.0
2016-03-01 10:05:00,56.88,56.92,56.86,56.92,20523.0,53.5027,53.5404,53.4839,53.5404,20523.0
2016-03-01 10:10:00,56.89,56.93,56.87,56.92,25195.0,53.5121,53.5498,53.4933,53.5404,25195.0
2016-03-01 10:15:00,56.9,57.0,56.87,56.9,20954.0,53.5216,53.6156,53.4933,53.5216,20954.0
2016-03-01 10:20:00,56.91,56.95,56.86,56.95,18231.0,53.531,53.5686,53.4839,53.5686,18231.0
2016-03-01 10:25:00,56.96,57.02,56.93,56.93,9157.0,53.578,53.6344,53.5498,53.5498,9157.0
2016-03-01 10:30:00,56.93,56.95,56.87,56.9,28777.0,53.5498,53.5686,53.4933,53.5216,28777.0
2016-03-01 10:35:00,56.9,56.91,56.81,56.84,21210.0,53.5216,53.531,53.4369,53.4651,21210.0
2016-03-01 10:40:00,56.83,56.83,56.72,56.73,15518.0,53.4557,53.4557,53.3522,53.3616,15518.0
2016-03-01 10:45:00,56.71,56.71,56.61,56.61,8564.0,53.3428,53.3428,53.2488,53.2488,8564.0
2016-03-01 10:50:00,56.62,56.72,56.62,56.69,18739.0,53.2582,53.3522,53.2582,53.324,18739.0
2016-03-01 10:55:00,56.67,56.74,56.58,56.6,19190.0,53.3052,53.3711,53.2206,53.2394,19190.0
2016-03-01 11:00:00,56.59,56.6,56.54,56.59,19552.0,53.23,53.2394,53.1829,53.23,19552.0
2016-03-01 11:05:00,56.59,56.6,56.48,56.51,19392.0,53.23,53.2394,53.1265,53.1547,19392.0
2016-03-01 11:10:00,56.5,56.6,56.47,56.6,45416.0,53.1453,53.2394,53.1171,53.2394,45416.0
2016-03-01 11:15:00,56.59,56.6,56.54,56.56,34406.0,53.23,53.2394,53.1829,53.2017,34406.0
2016-03-01 11:20:00,56.56,56.6,56.56,56.6,28265.0,53.2017,53.2394,53.2017,53.2394,28265.0
2016-03-01 11:25:00,56.6,56.63,56.57,56.58,49169.0,53.2394,53.2676,53.2111,53.2206,49169.0
2016-03-01 11:30:00,56.57,56.63,56.56,56.6,10218.0,53.2111,53.2676,53.2017,53.2394,10218.0
2016-03-01 11:35:00,56.6,56.63,56.54,56.54,15954.0,53.2394,53.2676,53.1829,53.1829,15954.0
2016-03-01 11:40:00,56.55,56.58,56.48,56.48,12721.0,53.1923,53.2206,53.1265,53.1265,12721.0
2016-03-01 11:45:00,56.48,56.52,56.47,56.47,9508.0,53.1265,53.1641,53.1171,53.1171,9508.0
2016-03-01 11:50:00,56.48,56.52,56.48,56.51,27921.0,53.1265,53.1641,53.1265,53.1547,27921.0
2016-03-01 11:55:00,56.5,56.53,56.44,56.44,31852.0,53.1453,53.1735,53.0889,53.0889,31852.0
2016-03-01 12:00:00,56.44,56.52,56.4,56.52,16367.0,53.0889,53.1641,53.0512,53.1641,16367.0
2016-03-01 12:05:00,56.52,56.55,56.5,56.51,22940.0,53.1641,53.1923,53.1453,53.1547,22940.0
2016-03-01 12:10:00,56.51,56.52,56.38,56.4,14633.0,53.1547,53.1641,53.0324,53.0512,14633.0
2016-03-01 12:15:00,56.4,56.44,56.37,56.38,18798.0,53.0512,53.0889,53.023,53.0324,18798.0
2016-03-01 12:20:00,56.38,56.42,56.37,56.38,11680.0,53.0324,53.0701,53.023,53.0324,11680.0
2016-03-01 12:25:00,56.37,56.38,56.33,56.36,13395.0,53.023,53.0324,52.9854,53.0136,13395.0
2016-03-01 12:30:00,56.36,56.38,56.33,56.36,7435.0,53.0136,53.0324,52.9854,53.0136,7435.0
2016-03-01 12:35:00,56.36,56.47,56.35,56.44,21793.0,53.0136,53.1171,53.0042,53.0889,21793.0
2016-03-01 12:40:00,56.43,56.44,56.35,56.35,58165.0,53.0795,53.0889,53.0042,53.0042,58165.0
2016-03-01 12:45:00,56.36,56.36,56.29,56.3,9053.0,53.0136,53.0136,52.9478,52.9572,9053.0
2016-03-01 12:50:00,56.31,56.32,56.27,56.3,8985.0,52.9666,52.976,52.929,52.9572,8985.0
2016-03-01 12:55:00,56.3,56.31,56.27,56.28,9820.0,52.9572,52.9666,52.929,52.9384,9820.0
2016-03-01 13:00:00,56.27,56.29,56.22,56.24,20027.0,52.929,52.9478,52.8819,52.9007,20027.0
2016-03-01 13:05:00,56.24,56.3,56.23,56.26,14393.0,52.9007,52.9572,52.8913,52.9196,14393.0
2016-03-01 13:10:00,56.26,56.26,56.22,56.23,9071.0,52.9196,52.9196,52.8819,52.8913,9071.0
2016-03-01 13:15:00,56.23,56.24,56.17,56.17,8759.0,52.8913,52.9007,52.8349,52.8349,8759.0
2016-03-01 13:20:00,56.18,56.18,56.12,56.13,14899.0,52.8443,52.8443,52.7879,52.7973,14899.0
2016-03-01 13:25:00,56.14,56.16,56.12,56.16,31844.0,52.8067,52.8255,52.7879,52.8255,31844.0
2016-03-01 13:30:00,56.16,56.22,56.16,56.16,12762.0,52.8255,52.8819,52.8255,52.8255,12762.0
2016-03-01 13:35:00,56.17,56.17,56.07,56.07,9630.0,52.8349,52.8349,52.7408,52.7408,9630.0
2016-03-01 13:40:00,56.06,56.1,56.06,56.09,24667.0,52.7314,52.7691,52.7314,52.7596,24667.0
2016-03-01 13:45:00,56.09,56.17,56.09,56.14,13173.0,52.7596,52.8349,52.7596,52.8067,13173.0
2016-03-01 13:50:00,56.14,56.17,56.09,56.09,9854.0,52.8067,52.8349,52.7596,52.7596,9854.0
2016-03-01 13:55:00,56.1,56.1,56.01,56.01,24860.0,52.7691,52.7691,52.6844,52.6844,24860.0
2016-03-01 14:00:00,56.02,56.13,56.02,56.11,18536.0,52.6938,52.7973,52.6938,52.7785,18536.0
2016-03-01 14:05:00,56.13,56.17,56.11,56.15,16183.0,52.7973,52.8349,52.7785,52.8161,16183.0
2016-03-01 14:10:00,56.15,56.18,56.06,56.08,16245.0,52.8161,52.8443,52.7314,52.7502,16245.0
2016-03-01 14:15:00,56.06,56.07,56.0,56.01,16216.0,52.7314,52.7408,52.675,52.6844,16216.0
2016-03-01 14:20:00,56.02,56.03,55.92,55.93,45068.0,52.6938,52.7032,52.5997,52.6091,45068.0
2016-03-01 14:25:00,55.93,56.09,55.92,56.09,21278.0,52.6091,52.7596,52.5997,52.7596,21278.0
2016-03-01 14:30:00,56.09,56.1,56.04,56.08,17774.0,52.7596,52.7691,52.7126,52.7502,17774.0
2016-03-01 14:35:00,56.08,56.17,56.06,56.16,20554.0,52.7502,52.8349,52.7314,52.8255,20554.0
2016-03-01 14:40:00,56.16,56.26,56.16,56.25,25477.0,52.8255,52.9196,52.8255,52.9101,25477.0
2016-03-01 14:45:00,56.25,56.34,56.24,56.33,23227.0,52.9101,52.9948,52.9007,52.9854,23227.0
2016-03-01 14:50:00,56.34,56.38,56.29,56.35,36605.0,52.9948,53.0324,52.9478,53.0042,36605.0
2016-03-01 14:55:00,56.35,56.43,56.35,56.42,20887.0,53.0042,53.0795,53.0042,53.0701,20887.0
2016-03-01 15:00:00,56.43,56.53,56.41,56.53,41217.0,53.0795,53.1735,53.0606,53.1735,41217.0
2016-03-01 15:05:00,56.54,56.56,56.5,56.5,34086.0,53.1829,53.2017,53.1453,53.1453,34086.0
2016-03-01 15:10:00,56.51,56.61,56.49,56.61,31622.0,53.1547,53.2488,53.1359,53.2488,31622.0
2016-03-01 15:15:00,56.6,56.63,56.55,56.63,43961.0,53.2394,53.2676,53.1923,53.2676,43961.0
2016-03-01 15:20:00,56.62,56.62,56.56,56.61,59368.0,53.2582,53.2582,53.2017,53.2488,59368.0
2016-03-01 15:25:00,56.62,56.62,56.55,56.56,33328.0,53.2582,53.2582,53.1923,53.2017,33328.0
2016-03-01 15:30:00,56.56,56.56,56.47,56.47,32013.0,53.2017,53.2017,53.1171,53.1171,32013.0
2016-03-01 15:35:00,56.47,56.47,56.41,56.44,38966.0,53.1171,53.1171,53.0606,53.0889,38966.0
2016-03-01 15:40:00,56.44,56.45,56.4,56.4,37478.0,53.0889,53.0983,53.0512,53.0512,37478.0
2016-03-01 15:45:00,56.41,56.42,56.35,56.36,38629.0,53.0606,53.0701,53.0042,53.0136,38629.0
2016-03-01 15:50:00,56.35,56.36,56.29,56.31,51981.0,53.0042,53.0136,52.9478,52.9666,51981.0
2016-03-01 15:55:00,56.3,56.32,56.13,56.17,591831.0,52.9572,52.976,52.7973,52.8349,591831.0
2016-03-02 09:30:00,56.0,56.34,55.36,55.47,62061.0,52.675,52.9948,52.073,52.1765,62061.0
2016-03-02 09:35:00,55.58,55.71,55.13,55.25,47607.0,52.2799,52.4022,51.8566,51.9695,47607.0
2016-03-02 09:40:00,55.21,55.24,54.71,55.04,56564.0,51.9319,51.9601,51.4616,51.772,56564.0
2016-03-02 09:45:00,55.04,55.16,54.98,55.09,61430.0,51.772,51.8849,51.7156,51.819,61430.0
2016-03-02 09:50:00,55.11,55.3,55.09,55.26,34484.0,51.8378,52.0166,51.819,51.9789,34484.0
2016-03-02 09:55:00,55.26,55.38,55.25,55.29,90815.0,51.9789,52.0918,51.9695,52.0071,90815.0
2016-03-02 10:00:00,55.31,55.34,55.21,55.22,46594.0,52.026,52.0542,51.9319,51.9413,46594.0
2016-03-02 10:05:00,55.23,55.34,55.16,55.26,32987.0,51.9507,52.0542,51.8849,51.9789,32987.0
2016-03-02 10:10:00,55.25,55.3,55.21,55.28,26943.0,51.9695,52.0166,51.9319,51.9977,26943.0
2016-03-02 10:15:00,55.29,55.31,55.23,55.23,38342.0,52.0071,52.026,51.9507,51.9507,38342.0
2016-03-02 10:20:00,55.24,55.39,55.24,55.35,21815.0,51.9601,52.1012,51.9601,52.0636,21815.0
2016-03-02 10:25:00,55.36,55.5,55.36,55.5,24456.0,52.073,52.2047,52.073,52.2047,24456.0
2016-03-02 10:30:00,55.48,55.48,55.35,55.37,25011.0,52.1859,52.1859,52.0636,52.0824,25011.0
2016-03-02 10:35:00,55.37,55.41,55.31,55.37,15699.0,52.0824,52.12,52.026,52.0824,15699.0
2016-03-02 10:40:00,55.37,55.42,55.35,55.38,15678.0,52.0824,52.1294,52.0636,52.0918,15678.0
2016-03-02 10:45:00,55.37,55.53,55.37,55.5,17504.0,52.0824,52.2329,52.0824,52.2047,17504.0
2016-03-02 10:50:00,55.51,55.61,55.51,55.53,21346.0,52.2141,52.3081,52.2141,52.2329,21346.0
2016-03-02 10:55:00,55.54,55.65,55.51,55.63,21352.0,52.2423,52.3458,52.2141,52.327,21352.0
2016-03-02 11:00:00,55.63,55.67,55.53,55.64,27825.0,52.327,52.3646,52.2329,52.3364,27825.0
2016-03-02 11:05:00,55.63,55.71,55.63,55.66,14629.0,52.327,52.4022,52.327,52.3552,14629.0
2016-03-02 11:10:00,55.66,55.72,55.65,55.71,15679.0,52.3552,52.4116,52.3458,52.4022,15679.0
2016-03-02 11:15:00,55.72,55.81,55.72,55.77,17509.0,52.4116,52.4963,52.4116,52.4586,17509.0
2016-03-02 11:20:00,55.78,55.87,55.77,55.87,14646.0,52.4681,52.5527,52.4586,52.5527,14646.0
2016-03-02 11:25:00,55.89,55.91,55.8,55.9,19015.0,52.5715,52.5903,52.4869,52.5809,19015.0
2016-03-02 11:30:00,55.9,55.9,55.77,55.78,19587.0,52.5809,52.5809,52.4586,52.4681,19587.0
2016-03-02 11:35:00,55.78,55.83,55.75,55.83,12263.0,52.4681,52.5151,52.4398,52.5151,12263.0
2016-03-02 11:40:00,55.83,55.88,55.79,55.85,16364.0,52.5151,52.5621,52.4775,52.5339,16364.0
2016-03-02 11:45:00,55.85,55.92,55.85,55.91,11660.0,52.5339,52.5997,52.5339,52.5903,11660.0
2016-03-02 11:50:00,55.91,56.09,55.91,56.02,52262.0,52.5903,52.7596,52.5903,52.6938,52262.0
2016-03-02 11:55:00,56.02,56.06,55.99,56.02,19224.0,52.6938,52.7314,52.6656,52.6938,19224.0
2016-03-02 12:00:00,56.01,56.04,55.88,55.89,19675.0,52.6844,52.7126,52.5621,52.5715,19675.0
2016-03-02 12:05:00,55.9,55.92,55.83,55.9,13548.0,52.5809,52.5997,52.5151,52.5809,13548.0
2016-03-02 12:10:00,55.89,55.96,55.89,55.95,11815.0,52.5715,52.6374,52.5715,52.628,11815.0
2016-03-02 12:15:00,55.94,56.03,55.89,56.03,11819.0,52.6186,52.7032,52.5715,52.7032,11819.0
2016-03-02 12:20:00,56.03,56.03,55.93,55.97,12633.0,52.7032,52.7032,52.6091,52.6468,12633.0
2016-03-02 12:25:00,55.97,56.02,55.96,56.0,10672.0,52.6468,52.6938,52.6374,52.675,10672.0
2016-03-02 12:30:00,56.01,56.08,55.99,56.07,12363.0,52.6844,52.7502,52.6656,52.7408,12363.0
2016-03-02 12:35:00,56.08,56.09,56.04,56.07,15676.0,52.7502,52.7596,52.7126,52.7408,15676.0
2016-03-02 12:40:00,56.08,56.13,56.07,56.09,13081.0,52.7502,52.7973,52.7408,52.7596,13081.0
2016-03-02 12:45:00,56.09,56.14,56.09,56.1,12807.0,52.7596,52.8067,52.7596,52.7691,12807.0
2016-03-02 12:50:00,56.11,56.13,56.07,56.08,14307.0,52.7785,52.7973,52.7408,52.7502,14307.0
2016-03-02 12:55:00,56.09,56.18,56.09,56.16,16164.0,52.7596,52.8443,52.7596,52.8255,16164.0
2016-03-02 13:00:00,56.16,56.2,56.13,56.2,11171.0,52.8255,52.8631,52.7973,52.8631,11171.0
2016-03-02 13:05:00,56.2,56.22,56.09,56.14,22119.0,52.8631,52.8819,52.7596,52.8067,22119.0
2016-03-02 13:10:00,56.13,56.23,56.13,56.17,68536.0,52.7973,52.8913,52.7973,52.8349,68536.0
2016-03-02 13:15:00,56.17,56.17,56.11,56.14,8822.0,52.8349,52.8349,52.7785,52.8067,8822.0
2016-03-02 13:20:00,56.13,56.15,56.11,56.12,23467.0,52.7973,52.8161,52.7785,52.7879,23467.0
2016-03-02 13:25:00,56.12,56.13,56.1,56.12,19582.0,52.7879,52.7973,52.7691,52.7879,19582.0
2016-03-02 13:30:00,56.12,56.13,56.06,56.06,17127.0,52.7879,52.7973,52.7314,52.7314,17127.0
2016-03-02 13:35:00,56.06,56.07,56.01,56.01,12495.0,52.7314,52.7408,52.6844,52.6844,12495.0
2016-03-02 13:40:00,56.01,56.07,56.01,56.04,29985.0,52.6844,52.7408,52.6844,52.7126,29985.0
2016-03-02 13:45:00,56.04,56.08,56.03,56.07,10082.0,52.7126,52.7502,52.7032,52.7408,10082.0
2016-03-02 13:50:00,56.07,56.08,56.02,56.06,15754.0,52.7408,52.7502,52.6938,52.7314,15754.0
2016-03-02 13:55:00,56.08,56.08,55.98,56.0,17205.0,52.7502,52.7502,52.6562,52.675,17205.0
2016-03-02 14:00:00,56.0,56.01,55.98,55.99,19034.0,52.675,52.6844,52.6562,52.6656,19034.0
2016-03-02 14:05:00,55.98,55.99,55.92,55.93,44878.0,52.6562,52.6656,52.5997,52.6091,44878.0
2016-03-02 14:10:00,55.94,56.01,55.92,55.93,29060.0,52.6186,52.6844,52.5997,52.6091,29060.0
2016-03-02 14:15:00,55.92,55.94,55.9,55.91,61903.0,52.5997,52.6186,52.5809,52.5903,61903.0
2016-03-02 14:20:00,55.92,55.94,55.9,55.93,46682.0,52.5997,52.6186,52.5809,52.6091,46682.0
2016-03-02 14:25:00,55.92,55.98,55.91,55.96,25862.0,52.5997,52.6562,52.5903,52.6374,25862.0
2016-03-02 14:30:00,55.97,56.02,55.93,55.94,13884.0,52.6468,52.6938,52.6091,52.6186,13884.0
2016-03-02 14:35:00,55.94,56.08,55.94,56.07,26144.0,52.6186,52.7502,52.6186,52.7408,26144.0
2016-03-02 14:40:00,56.06,56.12,56.06,56.09,10086.0,52.7314,52.7879,52.7314,52.7596,10086.0
2016-03-02 14:45:00,56.09,56.1,56.05,56.05,20460.0,52.7596,52.7691,52.722,52.722,20460.0
2016-03-02 14:50:00,56.06,56.1,56.04,56.05,17480.0,52.7314,52.7691,52.7126,52.722,17480.0
2016-03-02 14:55:00,56.05,56.08,56.04,56.05,22112.0,52.722,52.7502,52.7126,52.722,22112.0
2016-03-02 15:00:00,56.05,56.06,56.01,56.02,16334.0,52.722,52.7314,52.6844,52.6938,16334.0
2016-03-02 15:05:00,56.01,56.04,55.99,56.02,35710.0,52.6844,52.7126,52.6656,52.6938,35710.0
2016-03-02 15:10:00,56.03,56.11,56.01,56.08,46497.0,52.7032,52.7785,52.6844,52.7502,46497.0
2016-03-02 15:15:00,56.09,56.1,56.07,56.08,16460.0,52.7596,52.7691,52.7408,52.7502,16460.0
2016-03-02 15:20:00,56.08,56.13,56.07,56.1,56503.0,52.7502,52.7973,52.7408,52.7691,56503.0
2016-03-02 15:25:00,56.11,56.13,56.1,56.1,19771.0,52.7785,52.7973,52.7691,52.7691,19771.0
2016-03-02 15:30:00,56.11,56.11,56.06,56.1,33037.0,52.7785,52.7785,52.7314,52.7691,33037.0
2016-03-02 15:35:00,56.1,56.15,56.07,56.14,33959.0,52.7691,52.8161,52.7408,52.8067,33959.0
2016-03-02 15:40:00,56.13,56.16,56.1,56.15,37735.0,52.7973,52.8255,52.7691,52.8161,37735.0
2016-03-02 15:45:00,56.15,56.18,56.14,56.17,58159.0,52.8161,52.8443,52.8067,52.8349,58159.0
2016-03-02 15:50:00,56.17,56.21,56.15,56.2,67856.0,52.8349,52.8725,52.8161,52.8631,67856.0
2016-03-02 15:55:00,56.2,56.26,56.17,56.23,204196.0,52.8631,52.9196,52.8349,52.8913,204196.0
2016-03-03 09:30:00,56.34,56.39,56.15,56.22,20312.0,52.9948,53.0418,52.8161,52.8819,20312.0
2016-03-03 09:35:00,56.17,56.26,56.12,56.19,48731.0,52.8349,52.9196,52.7879,52.8537,48731.0
2016-03-03 09:40:00,56.19,56.22,56.1,56.19,28464.0,52.8537,52.8819,52.7691,52.8537,28464.0
2016-03-03 09:45:00,56.22,56.24,55.98,55.98,16384.0,52.8819,52.9007,52.6562,52.6562,16384.0
2016-03-03 09:50:00,55.98,56.02,55.88,55.92,9631.0,52.6562,52.6938,52.5621,52.5997,9631.0
2016-03-03 09:55:00,55.93,55.94,55.8,55.8,8004.0,52.6091,52.6186,52.4869,52.4869,8004.0
2016-03-03 10:00:00,55.82,55.89,55.77,55.78,15096.0,52.5057,52.5715,52.4586,52.4681,15096.0
2016-03-03 10:05:00,55.8,55.8,55.71,55.72,14113.0,52.4869,52.4869,52.4022,52.4116,14113.0
2016-03-03 10:10:00,55.71,55.79,55.68,55.76,18622.0,52.4022,52.4775,52.374,52.4492,18622.0
2016-03-03 10:15:00,55.77,55.84,55.75,55.79,16263.0,52.4586,52.5245,52.4398,52.4775,16263.0
2016-03-03 10:20:00,55.79,55.79,55.73,55.73,10879.0,52.4775,52.4775,52.421,52.421,10879.0
2016-03-03 10:25:00,55.73,55.75,55.61,55.66,20503.0,52.421,52.4398,52.3081,52.3552,20503.0
2016-03-03 10:30:00,55.67,55.74,55.67,55.73,26785.0,52.3646,52.4304,52.3646,52.421,26785.0
2016-03-03 10:35:00,55.73,55.76,55.67,55.68,33882.0,52.421,52.4492,52.3646,52.374,33882.0
2016-03-03 10:40:00,55.68,55.75,55.67,55.74,16447.0,52.374,52.4398,52.3646,52.4304,16447.0
2016-03-03 10:45:00,55.73,55.8,55.72,55.8,20201.0,52.421,52.4869,52.4116,52.4869,20201.0
2016-03-03 10:50:00,55.81,55.87,55.81,55.87,24146.0,52.4963,52.5527,52.4963,52.5527,24146.0
2016-03-03 10:55:00,55.86,55.87,55.8,55.81,12902.0,52.5433,52.5527,52.4869,52.4963,12902.0
2016-03-03 11:00:00,55.81,55.89,55.79,55.85,15287.0,52.4963,52.5715,52.4775,52.5339,15287.0
2016-03-03 11:05:00,55.85,55.95,55.83,55.9,24471.0,52.5339,52.628,52.5151,52.5809,24471.0
2016-03-03 11:10:00,55.9,55.99,55.9,55.98,16018.0,52.5809,52.6656,52.5809,52.6562,16018.0
2016-03-03 11:15:00,55.97,56.07,55.97,56.07,9401.0,52.6468,52.7408,52.6468,52.7408,9401.0
2016-03-03 11:20:00,56.07,56.15,56.07,56.13,8920.0,52.7408,52.8161,52.7408,52.7973,8920.0
2016-03-03 11:25:00,56.12,56.14,56.06,56.08,11524.0,52.7879,52.8067,52.7314,52.7502,11524.0
2016-03-03 11:30:00,56.08,56.14,56.08,56.13,6525.0,52.7502,52.8067,52.7502,52.7973,6525.0
2016-03-03 11:35:00,56.12,56.19,56.1,56.19,32360.0,52.7879,52.8537,52.7691,52.8537,32360.0
2016-03-03 11:40:00,56.19,56.2,56.07,56.08,13677.0,52.8537,52.8631,52.7408,52.7502,13677.0
2016-03-03 11:45:00,56.08,56.12,56.04,56.08,30490.0,52.7502,52.7879,52.7126,52.7502,30490.0
2016-03-03 11:50:00,56.08,56.08,55.93,56.01,17137.0,52.7502,52.7502,52.6091,52.6844,17137.0
2016-03-03 11:55:00,56.02,56.08,56.01,56.02,11137.0,52.6938,52.7502,52.6844,52.6938,11137.0
2016-03-03 12:00:00,56.02,56.04,56.0,56.02,30270.0,52.6938,52.7126,52.675,52.6938,30270.0
2016-03-03 12:05:00,56.02,56.02,55.91,55.91,11683.0,52.6938,52.6938,52.5903,52.5903,11683.0
2016-03-03 12:10:00,55.91,55.99,55.88,55.97,17817.0,52.5903,52.6656,52.5621,52.6468,17817.0
2016-03-03 12:15:00,55.98,55.98,55.9,55.91,8876.0,52.6562,52.6562,52.5809,52.5903,8876.0
2016-03-03 12:20:00,55.9,55.92,55.83,55.84,22446.0,52.5809,52.5997,52.5151,52.5245,22446.0
2016-03-03 12:25:00,55.82,55.83,55.75,55.75,17150.0,52.5057,52.5151,52.4398,52.4398,17150.0
2016-03-03 12:30:00,55.75,55.77,55.73,55.76,9735.0,52.4398,52.4586,52.421,52.4492,9735.0
2016-03-03 12:35:00,55.76,55.81,55.76,55.8,11231.0,52.4492,52.4963,52.4492,52.4869,11231.0
2016-03-03 12:40:00,55.8,55.83,55.79,55.8,9833.0,52.4869,52.5151,52.4775,52.4869,9833.0
2016-03-03 12:45:00,55.81,55.86,55.81,55.83,4760.0,52.4963,52.5433,52.4963,52.5151,4760.0
2016-03-03 12:50:00,55.84,55.86,55.83,55.85,4971.0,52.5245,52.5433,52.5151,52.5339,4971.0
2016-03-03 12:55:00,55.85,55.91,55.85,55.9,4365.0,52.5339,52.5903,52.5339,52.5809,4365.0
2016-03-03 13:00:00,55.91,55.95,55.91,55.93,7884.0,52.5903,52.628,52.5903,52.6091,7884.0
2016-03-03 13:05:00,55.92,55.93,55.89,55.89,6163.0,52.5997,52.6091,52.5715,52.5715,6163.0
2016-03-03 13:10:00,55.9,55.9,55.85,55.86,27379.0,52.5809,52.5809,52.5339,52.5433,27379.0
2016-03-03 13:15:00,55.86,55.9,55.85,55.88,20463.0,52.5433,52.5809,52.5339,52.5621,20463.0
2016-03-03 13:20:00,55.88,55.9,55.87,55.89,26020.0,52.5621,52.5809,52.5527,52.5715,26020.0
2016-03-03 13:25:00,55.9,55.9,55.87,55.88,17167.0,52.5809,52.5809,52.5527,52.5621,17167.0
2016-03-03 13:30:00,55.89,55.89,55.85,55.88,20160.0,52.5715,52.5715,52.5339,52.5621,20160.0
2016-03-03 13:35:00,55.89,55.98,55.89,55.94,15167.0,52.5715,52.6562,52.5715,52.6186,15167.0
2016-03-03 13:40:00,55.94,55.95,55.93,55.95,9747.0,52.6186,52.628,52.6091,52.628,9747.0
2016-03-03 13:45:00,55.95,55.99,55.95,55.99,7299.0,52.628,52.6656,52.628,52.6656,7299.0
2016-03-03 13:50:00,55.98,55.99,55.94,55.96,11765.0,52.6562,52.6656,52.6186,52.6374,11765.0
2016-03-03 13:55:00,55.96,55.96,55.88,55.94,9493.0,52.6374,52.6374,52.5621,52.6186,9493.0
2016-03-03 14:00:00,55.94,55.99,55.94,55.97,10598.0,52.6186,52.6656,52.6186,52.6468,10598.0
2016-03-03 14:05:00,55.97,55.98,55.92,55.94,8453.0,52.6468,52.6562,52.5997,52.6186,8453.0
2016-03-03 14:10:00,55.95,55.99,55.95,55.98,7525.0,52.628,52.6656,52.628,52.6562,7525.0
2016-03-03 14:15:00,55.99,56.0,55.95,55.98,18268.0,52.6656,52.675,52.628,52.6562,18268.0
2016-03-03 14:20:00,55.98,55.99,55.96,55.97,18140.0,52.6562,52.6656,52.6374,52.6468,18140.0
2016-03-03 14:25:00,55.97,56.0,55.97,55.97,31593.0,52.6468,52.675,52.6468,52.6468,31593.0
2016-03-03 14:30:00,55.98,55.99,55.91,55.94,12288.0,52.6562,52.6656,52.5903,52.6186,12288.0
2016-03-03 14:35:00,55.95,55.99,55.95,55.98,33900.0,52.628,52.6656,52.628,52.6562,33900.0
2016-03-03 14:40:00,55.98,56.09,55.96,56.09,27737.0,52.6562,52.7596,52.6374,52.7596,27737.0
2016-03-03 14:45:00,56.09,56.1,56.06,56.1,8644.0,52.7596,52.7691,52.7314,52.7691,8644.0
2016-03-03 14:50:00,56.11,56.15,56.1,56.12,15696.0,52.7785,52.8161,52.7691,52.7879,15696.0
2016-03-03 14:55:00,56.12,56.19,56.1,56.18,17475.0,52.7879,52.8537,52.7691,52.8443,17475.0
2016-03-03 15:00:00,56.18,56.18,56.11,56.12,22589.0,52.8443,52.8443,52.7785,52.7879,22589.0
2016-03-03 15:05:00,56.12,56.12,56.08,56.1,15088.0,52.7879,52.7879,52.7502,52.7691,15088.0
2016-03-03 15:10:00,56.09,56.11,56.06,56.09,23699.0,52.7596,52.7785,52.7314,52.7596,23699.0
2016-03-03 15:15:00,56.1,56.13,56.09,56.13,30267.0,52.7691,52.7973,52.7596,52.7973,30267.0
2016-03-03 15:20:00,56.13,56.21,56.12,56.21,18243.0,52.7973,52.8725,52.7879,52.8725,18243.0
2016-03-03 15:25:00,56.2,56.26,56.19,56.25,15525.0,52.8631,52.9196,52.8537,52.9101,15525.0
2016-03-03 15:30:00,56.25,56.27,56.23,56.27,19777.0,52.9101,52.929,52.8913,52.929,19777.0
2016-03-03 15:35:00,56.27,56.32,56.26,56.3,28670.0,52.929,52.976,52.9196,52.9572,28670.0
2016-03-03 15:40:00,56.3,56.35,56.3,56.32,36866.0,52.9572,53.0042,52.9572,52.976,36866.0
2016-03-03 15:45:00,56.31,56.4,56.27,56.4,67862.0,52.9666,53.0512,52.929,53.0512,67862.0
2016-03-03 15:50:00,56.39,56.39,56.34,56.35,41722.0,53.0418,53.0418,52.9948,53.0042,41722.0
2016-03-03 15:55:00,56.36,56.36,56.24,56.29,214863.0,53.0136,53.0136,52.9007,52.9478,214863.0
2016-03-04 09:30:00,56.09,56.32,55.85,56.01,30246.0,52.7596,52.976,52.5339,52.6844,30246.0
2016-03-04 09:35:00,56.02,56.06,55.85,56.05,24320.0,52.6938,52.7314,52.5339,52.722,24320.0
2016-03-04 09:40:00,56.03,56.08,55.88,56.01,32130.0,52.7032,52.7502,52.5621,52.6844,32130.0
2016-03-04 09:45:00,56.04,56.05,55.86,55.94,14936.0,52.7126,52.722,52.5433,52.6186,14936.0
2016-03-04 09:50:00,55.92,55.99,55.71,55.97,25495.0,52.5997,52.6656,52.4022,52.6468,25495.0
2016-03-04 09:55:00,55.96,55.98,55.86,55.87,8840.0,52.6374,52.6562,52.5433,52.5527,8840.0
2016-03-04 10:00:00,55.86,55.95,55.79,55.92,20995.0,52.5433,52.628,52.4775,52.5997,20995.0
2016-03-04 10:05:00,55.92,55.96,55.83,55.94,12054.0,52.5997,52.6374,52.5151,52.6186,12054.0
2016-03-04 10:10:00,55.93,55.98,55.89,55.95,10491.0,52.6091,52.6562,52.5715,52.628,10491.0
2016-03-04 10:15:00,55.95,56.04,55.95,55.96,13032.0,52.628,52.7126,52.628,52.6374,13032.0
2016-03-04 10:20:00,55.95,56.11,55.95,56.07,18910.0,52.628,52.7785,52.628,52.7408,18910.0
2016-03-04 10:25:00,56.08,56.21,56.08,56.19,26513.0,52.7502,52.8725,52.7502,52.8537,26513.0
2016-03-04 10:30:00,56.19,56.3,56.18,56.27,22290.0,52.8537,52.9572,52.8443,52.929,22290.0
2016-03-04 10:35:00,56.27,56.32,56.22,56.3,26379.0,52.929,52.976,52.8819,52.9572,26379.0
2016-03-04 10:40:00,56.29,56.3,56.22,56.28,37104.0,52.9478,52.9572,52.8819,52.9384,37104.0
2016-03-04 10:45:00,56.28,56.36,56.25,56.28,25424.0,52.9384,53.0136,52.9101,52.9384,25424.0
2016-03-04 10:50:00,56.27,56.45,56.26,56.35,18050.0,52.929,53.0983,52.9196,53.0042,18050.0
2016-03-04 10:55:00,56.37,56.44,56.36,56.44,18044.0,53.023,53.0889,53.0136,53.0889,18044.0
2016-03-04 11:00:00,56.45,56.48,56.34,56.44,14630.0,53.0983,53.1265,52.9948,53.0889,14630.0
2016-03-04 11:05:00,56.44,56.52,56.43,56.52,28286.0,53.0889,53.1641,53.0795,53.1641,28286.0
2016-03-04 11:10:00,56.51,56.54,56.43,56.48,21105.0,53.1547,53.1829,53.0795,53.1265,21105.0
2016-03-04 11:15:00,56.48,56.49,56.34,56.36,41771.0,53.1265,53.1359,52.9948,53.0136,41771.0
2016-03-04 11:20:00,56.36,56.42,56.34,56.42,18841.0,53.0136,53.0701,52.9948,53.0701,18841.0
2016-03-04 11:25:00,56.42,56.45,56.34,56.34,19204.0,53.0701,53.0983,52.9948,52.9948,19204.0
2016-03-04 11:30:00,56.35,56.4,56.34,56.35,22842.0,53.0042,53.0512,52.9948,53.0042,22842.0
2016-03-04 11:35:00,56.36,56.37,56.32,56.34,30631.0,53.0136,53.023,52.976,52.9948,30631.0
2016-03-04 11:40:00,56.34,56.43,56.34,56.4,36482.0,52.9948,53.0795,52.9948,53.0512,36482.0
2016-03-04 11:45:00,56.39,56.48,56.39,56.46,36583.0,53.0418,53.1265,53.0418,53.1077,36583.0
2016-03-04 11:50:00,56.46,56.47,56.35,56.36,33740.0,53.1077,53.1171,53.0042,53.0136,33740.0
2016-03-04 11:55:00,56.35,56.36,56.23,56.25,40889.0,53.0042,53.0136,52.8913,52.9101,40889.0
2016-03-04 12:00:00,56.26,56.31,56.25,56.3,29879.0,52.9196,52.9666,52.9101,52.9572,29879.0
2016-03-04 12:05:00,56.31,56.31,56.28,56.29,72412.0,52.9666,52.9666,52.9384,52.9478,72412.0
2016-03-04 12:10:00,56.29,56.41,56.27,56.39,53262.0,52.9478,53.0606,52.929,53.0418,53262.0
2016-03-04 12:15:00,56.39,56.4,56.31,56.32,39835.0,53.0418,53.0512,52.9666,52.976,39835.0
2016-03-04 12:20:00,56.32,56.37,56.29,56.35,17602.0,52.976,53.023,52.9478,53.0042,17602.0
2016-03-04 12:25:00,56.35,56.4,56.34,56.37,28726.0,53.0042,53.0512,52.9948,53.023,28726.0
2016-03-04 12:30:00,56.37,56.4,56.3,56.32,36086.0,53.023,53.0512,52.9572,52.976,36086.0
2016-03-04 12:35:00,56.32,56.38,56.31,56.33,23119.0,52.976,53.0324,52.9666,52.9854,23119.0
2016-03-04 12:40:00,56.32,56.37,56.3,56.36,17173.0,52.976,53.023,52.9572,53.0136,17173.0
2016-03-04 12:45:00,56.36,56.41,56.36,56.41,29489.0,53.0136,53.0606,53.0136,53.0606,29489.0
2016-03-04 12:50:00,56.4,56.48,56.39,56.48,24724.0,53.0512,53.1265,53.0418,53.1265,24724.0
2016-03-04 12:55:00,56.48,56.5,56.43,56.44,10100.0,53.1265,53.1453,53.0795,53.0889,10100.0
2016-03-04 13:00:00,56.45,56.49,56.43,56.48,11860.0,53.0983,53.1359,53.0795,53.1265,11860.0
2016-03-04 13:05:00,56.47,56.5,56.46,56.49,18821.0,53.1171,53.1453,53.1077,53.1359,18821.0
2016-03-04 13:10:00,56.49,56.5,56.46,56.46,13758.0,53.1359,53.1453,53.1077,53.1077,13758.0
2016-03-04 13:15:00,56.46,56.46,56.38,56.38,13354.0,53.1077,53.1077,53.0324,53.0324,13354.0
2016-03-04 13:20:00,56.38,56.41,56.38,56.4,14710.0,53.0324,53.0606,53.0324,53.0512,14710.0
2016-03-04 13:25:00,56.41,56.48,56.4,56.46,13283.0,53.0606,53.1265,53.0512,53.1077,13283.0
2016-03-04 13:30:00,56.46,56.47,56.4,56.4,22531.0,53.1077,53.1171,53.0512,53.0512,22531.0
2016-03-04 13:35:00,56.41,56.41,56.34,56.37,14693.0,53.0606,53.0606,52.9948,53.023,14693.0
2016-03-04 13:40:00,56.36,56.48,56.35,56.48,14129.0,53.0136,53.1265,53.0042,53.1265,14129.0
2016-03-04 13:45:00,56.48,56.52,56.43,56.45,18907.0,53.1265,53.1641,53.0795,53.0983,18907.0
2016-03-04 13:50:00,56.45,56.46,56.39,56.39,31235.0,53.0983,53.1077,53.0418,53.0418,31235.0
2016-03-04 13:55:00,56.4,56.41,56.38,56.41,17638.0,53.0512,53.0606,53.0324,53.0606,17638.0
2016-03-04 14:00:00,56.41,56.44,56.39,56.42,80008.0,53.0606,53.0889,53.0418,53.0701,80008.0
2016-03-04 14:05:00,56.43,56.44,56.41,56.42,83496.0,53.0795,53.0889,53.0606,53.0701,83496.0
2016-03-04 14:10:00,56.42,56.5,56.4,56.48,97284.0,53.0701,53.1453,53.0512,53.1265,97284.0
2016-03-04 14:15:00,56.48,56.49,56.34,56.34,71979.0,53.1265,53.1359,52.9948,52.9948,71979.0
2016-03-04 14:20:00,56.35,56.35,56.24,56.25,30645.0,53.0042,53.0042,52.9007,52.9101,30645.0
2016-03-04 14:25:00,56.25,56.29,56.22,56.28,153405.0,52.9101,52.9478,52.8819,52.9384,153405.0
2016-03-04 14:30:00,56.28,56.32,56.26,56.32,60581.0,52.9384,52.976,52.9196,52.976,60581.0
2016-03-04 14:35:00,56.32,56.36,56.28,56.33,60775.0,52.976,53.0136,52.9384,52.9854,60775.0
2016-03-04 14:40:00,56.34,56.42,56.34,56.38,128467.0,52.9948,53.0701,52.9948,53.0324,128467.0
2016-03-04 14:45:00,56.39,56.41,56.36,56.41,55988.0,53.0418,53.0606,53.0136,53.0606,55988.0
2016-03-04 14:50:00,56.42,56.46,56.39,56.44,55320.0,53.0701,53.1077,53.0418,53.0889,55320.0
2016-03-04 14:55:00,56.43,56.48,56.39,56.39,42168.0,53.0795,53.1265,53.0418,53.0418,42168.0
2016-03-04 15:00:00,56.39,56.41,56.35,56.38,45250.0,53.0418,53.0606,53.0042,53.0324,45250.0
2016-03-04 15:05:00,56.39,56.46,56.38,56.46,28342.0,53.0418,53.1077,53.0324,53.1077,28342.0
2016-03-04 15:10:00,56.46,56.49,56.44,56.44,35673.0,53.1077,53.1359,53.0889,53.0889,35673.0
2016-03-04 15:15:00,56.44,56.47,56.4,56.47,56659.0,53.0889,53.1171,53.0512,53.1171,56659.0
2016-03-04 15:20:00,56.46,56.52,56.46,56.51,150708.0,53.1077,53.1641,53.1077,53.1547,150708.0
2016-03-04 15:25:00,56.52,56.55,56.49,56.54,57983.0,53.1641,53.1923,53.1359,53.1829,57983.0
2016-03-04 15:30:00,56.53,56.54,56.48,56.51,55822.0,53.1735,53.1829,53.1265,53.1547,55822.0
2016-03-04 15:35:00,56.52,56.52,56.48,56.52,48159.0,53.1641,53.1641,53.1265,53.1641,48159.0
2016-03-04 15:40:00,56.52,56.52,56.47,56.47,59316.0,53.1641,53.1641,53.1171,53.1171,59316.0
2016-03-04 15:45:00,56.47,56.58,56.47,56.54,68285.0,53.1171,53.2206,53.1171,53.1829,68285.0
2016-03-04 15:50:00,56.54,56.56,56.5,56.51,77517.0,53.1829,53.2017,53.1453,53.1547,77517.0
2016-03-04 15:55:00,56.52,56.57,56.47,56.5,235178.0,53.1641,53.2111,53.1171,53.1453,235178.0
2016-03-07 09:30:00,56.37,56.51,56.3,56.5,64605.0,53.023,53.1547,52.9572,53.1453,64605.0
2016-03-07 09:35:00,56.51,56.52,56.2,56.41,45974.0,53.1547,53.1641,52.8631,53.0606,45974.0
2016-03-07 09:40:00,56.41,56.53,56.29,56.38,27042.0,53.0606,53.1735,52.9478,53.0324,27042.0
2016-03-07 09:45:00,56.37,56.49,56.31,56.42,22302.0,53.023,53.1359,52.9666,53.0701,22302.0
2016-03-07 09:50:00,56.42,56.64,56.42,56.62,17765.0,53.0701,53.277,53.0701,53.2582,17765.0
2016-03-07 09:55:00,56.61,56.64,56.49,56.55,18356.0,53.2488,53.277,53.1359,53.1923,18356.0
2016-03-07 10:00:00,56.56,56.65,56.53,56.53,20964.0,53.2017,53.2864,53.1735,53.1735,20964.0
2016-03-07 10:05:00,56.51,56.71,56.49,56.58,18928.0,53.1547,53.3428,53.1359,53.2206,18928.0
2016-03-07 10:10:00,56.58,56.66,56.56,56.66,28694.0,53.2206,53.2958,53.2017,53.2958,28694.0
2016-03-07 10:15:00,56.64,56.69,56.58,56.65,38566.0,53.277,53.324,53.2206,53.2864,38566.0
2016-03-07 10:20:00,56.65,56.75,56.64,56.72,24836.0,53.2864,53.3805,53.277,53.3522,24836.0
2016-03-07 10:25:00,56.71,56.8,56.7,56.77,70482.0,53.3428,53.4275,53.3334,53.3993,70482.0
2016-03-07 10:30:00,56.78,56.79,56.67,56.73,33599.0,53.4087,53.4181,53.3052,53.3616,33599.0
2016-03-07 10:35:00,56.72,56.86,56.71,56.78,20712.0,53.3522,53.4839,53.3428,53.4087,20712.0
2016-03-07 10:40:00,56.77,56.78,56.69,56.75,23629.0,53.3993,53.4087,53.324,53.3805,23629.0
2016-03-07 10:45:00,56.76,56.79,56.71,56.79,27215.0,53.3899,53.4181,53.3428,53.4181,27215.0
2016-03-07 10:50:00,56.8,56.81,56.71,56.74,36625.0,53.4275,53.4369,53.3428,53.3711,36625.0
2016-03-07 10:55:00,56.75,56.76,56.7,56.74,32713.0,53.3805,53.3899,53.3334,53.3711,32713.0
2016-03-07 11:00:00,56.75,56.77,56.65,56.67,252498.0,53.3805,53.3993,53.2864,53.3052,252498.0
2016-03-07 11:05:00,56.68,56.68,56.59,56.61,115148.0,53.3146,53.3146,53.23,53.2488,115148.0
2016-03-07 11:10:00,56.61,56.64,56.56,56.59,18097.0,53.2488,53.277,53.2017,53.23,18097.0
2016-03-07 11:15:00,56.59,56.71,56.57,56.7,147952.0,53.23,53.3428,53.2111,53.3334,147952.0
2016-03-07 11:20:00,56.72,56.76,56.63,56.68,38254.0,53.3522,53.3899,53.2676,53.3146,38254.0
2016-03-07 11:25:00,56.69,56.7,56.59,56.69,29671.0,53.324,53.3334,53.23,53.324,29671.0
2016-03-07 11:30:00,56.69,56.72,56.56,56.57,15641.0,53.324,53.3522,53.2017,53.2111,15641.0
2016-03-07 11:35:00,56.57,56.74,56.57,56.67,16513.0,53.2111,53.3711,53.2111,53.3052,16513.0
2016-03-07 11:40:00,56.67,56.76,56.66,56.74,26288.0,53.3052,53.3899,53.2958,53.3711,26288.0
2016-03-07 11:45:00,56.73,56.77,56.64,56.64,29513.0,53.3616,53.3993,53.277,53.277,29513.0
2016-03-07 11:50:00,56.64,56.67,56.57,56.58,30744.0,53.277,53.3052,53.2111,53.2206,30744.0
2016-03-07 11:55:00,56.59,56.61,56.46,56.47,29659.0,53.23,53.2488,53.1077,53.1171,29659.0
2016-03-07 12:00:00,56.47,56.63,56.47,56.48,88378.0,53.1171,53.2676,53.1171,53.1265,88378.0
2016-03-07 12:05:00,56.47,56.47,56.44,56.47,25805.0,53.1171,53.1171,53.0889,53.1171,25805.0
2016-03-07 12:10:00,56.47,56.48,56.4,56.42,20157.0,53.1171,53.1265,53.0512,53.0701,20157.0
2016-03-07 12:15:00,56.42,56.51,56.42,56.45,17676.0,53.0701,53.1547,53.0701,53.0983,17676.0
2016-03-07 12:20:00,56.45,56.46,56.41,56.44,44706.0,53.0983,53.1077,53.0606,53.0889,44706.0
2016-03-07 12:25:00,56.43,56.46,56.43,56.43,17194.0,53.0795,53.1077,53.0795,53.0795,17194.0
2016-03-07 12:30:00,56.43,56.47,56.43,56.47,26138.0,53.0795,53.1171,53.0795,53.1171,26138.0
2016-03-07 12:35:00,56.47,56.56,56.46,56.56,39871.0,53.1171,53.2017,53.1077,53.2017,39871.0
2016-03-07 12:40:00,56.55,56.58,56.55,56.58,26298.0,53.1923,53.2206,53.1923,53.2206,26298.0
2016-03-07 12:45:00,56.58,56.6,56.56,56.6,35653.0,53.2206,53.2394,53.2017,53.2394,35653.0
2016-03-07 12:50:00,56.59,56.62,56.58,56.59,39616.0,53.23,53.2582,53.2206,53.23,39616.0
2016-03-07 12:55:00,56.58,56.61,56.57,56.6,25443.0,53.2206,53.2488,53.2111,53.2394,25443.0
2016-03-07 13:00:00,56.61,56.69,56.59,56.66,21619.0,53.2488,53.324,53.23,53.2958,21619.0
2016-03-07 13:05:00,56.66,56.67,56.58,56.63,33497.0,53.2958,53.3052,53.2206,53.2676,33497.0
2016-03-07 13:10:00,56.62,56.68,56.62,56.65,20953.0,53.2582,53.3146,53.2582,53.2864,20953.0
2016-03-07 13:15:00,56.65,56.71,56.64,56.69,16766.0,53.2864,53.3428,53.277,53.324,16766.0
2016-03-07 13:20:00,56.69,56.7,56.57,56.57,16406.0,53.324,53.3334,53.2111,53.2111,16406.0
2016-03-07 13:25:00,56.57,56.61,56.55,56.56,18340.0,53.2111,53.2488,53.1923,53.2017,18340.0
2016-03-07 13:30:00,56.56,56.64,56.55,56.63,16817.0,53.2017,53.277,53.1923,53.2676,16817.0
2016-03-07 13:35:00,56.64,56.72,56.63,56.69,13618.0,53.277,53.3522,53.2676,53.324,13618.0
2016-03-07 13:40:00,56.68,56.68,56.62,56.62,14803.0,53.3146,53.3146,53.2582,53.2582,14803.0
2016-03-07 13:45:00,56.62,56.62,56.55,56.57,15290.0,53.2582,53.2582,53.1923,53.2111,15290.0
2016-03-07 13:50:00,56.57,56.64,56.57,56.63,8000.0,53.2111,53.277,53.2111,53.2676,8000.0
2016-03-07 13:55:00,56.63,56.64,56.59,56.61,21193.0,53.2676,53.277,53.23,53.2488,21193.0
2016-03-07 14:00:00,56.61,56.62,56.58,56.58,35219.0,53.2488,53.2582,53.2206,53.2206,35219.0
2016-03-07 14:05:00,56.59,56.59,56.47,56.48,330507.0,53.23,53.23,53.1171,53.1265,330507.0
2016-03-07 14:10:00,56.47,56.62,56.47,56.59,36733.0,53.1171,53.2582,53.1171,53.23,36733.0
2016-03-07 14:15:00,56.6,56.62,56.59,56.6,48019.0,53.2394,53.2582,53.23,53.2394,48019.0
2016-03-07 14:20:00,56.61,56.62,56.48,56.48,18099.0,53.2488,53.2582,53.1265,53.1265,18099.0
2016-03-07 14:25:00,56.49,56.58,56.48,56.52,30687.0,53.1359,53.2206,53.1265,53.1641,30687.0
2016-03-07 14:30:00,56.52,56.52,56.4,56.4,47868.0,53.1641,53.1641,53.0512,53.0512,47868.0
2016-03-07 14:35:00,56.41,56.49,56.39,56.48,25332.0,53.0606,53.1359,53.0418,53.1265,25332.0
2016-03-07 14:40:00,56.48,56.5,56.4,56.41,23246.0,53.1265,53.1453,53.0512,53.0606,23246.0
2016-03-07 14:45:00,56.41,56.41,56.37,56.37,24639.0,53.0606,53.0606,53.023,53.023,24639.0
2016-03-07 14:50:00,56.38,56.43,56.37,56.41,21321.0,53.0324,53.0795,53.023,53.0606,21321.0
2016-03-07 14:55:00,56.41,56.5,56.4,56.49,15697.0,53.0606,53.1453,53.0512,53.1359,15697.0
2016-03-07 15:00:00,56.49,56.49,56.45,56.46,20016.0,53.1359,53.1359,53.0983,53.1077,20016.0
2016-03-07 15:05:00,56.46,56.51,56.43,56.5,29751.0,53.1077,53.1547,53.0795,53.1453,29751.0
2016-03-07 15:10:00,56.51,56.53,56.47,56.47,32570.0,53.1547,53.1735,53.1171,53.1171,32570.0
2016-03-07 15:15:00,56.48,56.49,56.44,56.47,26720.0,53.1265,53.1359,53.0889,53.1171,26720.0
2016-03-07 15:20:00,56.47,56.51,56.46,56.5,24584.0,53.1171,53.1547,53.1077,53.1453,24584.0
2016-03-07 15:25:00,56.5,56.56,56.5,56.54,120951.0,53.1453,53.2017,53.1453,53.1829,120951.0
2016-03-07 15:30:00,56.54,56.55,56.49,56.55,53881.0,53.1829,53.1923,53.1359,53.1923,53881.0
2016-03-07 15:35:00,56.55,56.56,56.48,56.49,35584.0,53.1923,53.2017,53.1265,53.1359,35584.0
2016-03-07 15:40:00,56.48,56.49,56.43,56.47,51930.0,53.1265,53.1359,53.0795,53.1171,51930.0
2016-03-07 15:45:00,56.47,56.47,56.43,56.45,51287.0,53.1171,53.1171,53.0795,53.0983,51287.0
2016-03-07 15:50:00,56.46,56.5,56.45,56.47,83741.0,53.1077,53.1453,53.0983,53.1171,83741.0
2016-03-07 15:55:00,56.48,56.5,56.44,56.49,157250.0,53.1265,53.1453,53.0889,53.1359,157250.0
2016-03-08 09:30:00,56.38,56.7,56.36,56.56,53320.0,53.0324,53.3334,53.0136,53.2017,53320.0
2016-03-08 09:35:00,56.54,56.61,56.43,56.51,50018.0,53.1829,53.2488,53.0795,53.1547,50018.0
2016-03-08 09:40:00,56.5,56.7,56.43,56.53,20630.0,53.1453,53.3334,53.0795,53.1735,20630.0
2016-03-08 09:45:00,56.53,56.54,56.44,56.46,15912.0,53.1735,53.1829,53.0889,53.1077,15912.0
2016-03-08 09:50:00,56.46,56.56,56.37,56.54,8377.0,53.1077,53.2017,53.023,53.1829,8377.0
2016-03-08 09:55:00,56.54,56.68,56.52,56.67,13163.0,53.1829,53.3146,53.1641,53.3052,13163.0
2016-03-08 10:00:00,56.67,56.78,56.62,56.73,19513.0,53.3052,53.4087,53.2582,53.3616,19513.0
2016-03-08 10:05:00,56.75,56.75,56.61,56.7,17448.0,53.3805,53.3805,53.2488,53.3334,17448.0
2016-03-08 10:10:00,56.7,56.78,56.67,56.78,24257.0,53.3334,53.4087,53.3052,53.4087,24257.0
2016-03-08 10:15:00,56.77,56.81,56.71,56.79,13614.0,53.3993,53.4369,53.3428,53.4181,13614.0
2016-03-08 10:20:00,56.77,56.8,56.71,56.8,13080.0,53.3993,53.4275,53.3428,53.4275,13080.0
2016-03-08 10:25:00,56.8,56.86,56.8,56.84,55565.0,53.4275,53.4839,53.4275,53.4651,55565.0
2016-03-08 10:30:00,56.84,56.89,56.83,56.85,81769.0,53.4651,53.5121,53.4557,53.4745,81769.0
2016-03-08 10:35:00,56.86,56.91,56.86,56.88,134980.0,53.4839,53.531,53.4839,53.5027,134980.0
2016-03-08 10:40:00,56.88,56.9,56.86,56.87,78444.0,53.5027,53.5216,53.4839,53.4933,78444.0
2016-03-08 10:45:00,56.86,56.88,56.84,56.85,29699.0,53.4839,53.5027,53.4651,53.4745,29699.0
2016-03-08 10:50:00,56.85,56.85,56.7,56.7,44562.0,53.4745,53.4745,53.3334,53.3334,44562.0
2016-03-08 10:55:00,56.7,56.88,56.69,56.87,78251.0,53.3334,53.5027,53.324,53.4933,78251.0
2016-03-08 11:00:00,56.87,56.9,56.82,56.83,39705.0,53.4933,53.5216,53.4463,53.4557,39705.0
2016-03-08 11:05:00,56.82,56.84,56.76,56.77,37999.0,53.4463,53.4651,53.3899,53.3993,37999.0
2016-03-08 11:10:00,56.78,56.8,56.72,56.76,24213.0,53.4087,53.4275,53.3522,53.3899,24213.0
2016-03-08 11:15:00,56.76,56.79,56.72,56.74,37840.0,53.3899,53.4181,53.3522,53.3711,37840.0
2016-03-08 11:20:00,56.74,56.83,56.74,56.79,17930.0,53.3711,53.4557,53.3711,53.4181,17930.0
2016-03-08 11:25:00,56.78,56.89,56.76,56.87,42607.0,53.4087,53.5121,53.3899,53.4933,42607.0
2016-03-08 11:30:00,56.87,56.95,56.86,56.93,25807.0,53.4933,53.5686,53.4839,53.5498,25807.0
2016-03-08 11:35:00,56.93,57.0,56.92,56.94,26410.0,53.5498,53.6156,53.5404,53.5592,26410.0
2016-03-08 11:40:00,56.94,56.97,56.89,56.97,29331.0,53.5592,53.5874,53.5121,53.5874,29331.0
2016-03-08 11:45:00,56.97,57.03,56.95,57.02,30353.0,53.5874,53.6438,53.5686,53.6344,30353.0
2016-03-08 11:50:00,57.02,57.08,56.99,57.0,28919.0,53.6344,53.6909,53.6062,53.6156,28919.0
2016-03-08 11:55:00,57.0,57.03,56.94,56.96,111835.0,53.6156,53.6438,53.5592,53.578,111835.0
2016-03-08 12:00:00,56.97,57.0,56.94,57.0,10400.0,53.5874,53.6156,53.5592,53.6156,10400.0
2016-03-08 12:05:00,57.0,57.05,57.0,57.0,18413.0,53.6156,53.6626,53.6156,53.6156,18413.0
2016-03-08 12:10:00,57.0,57.0,56.9,56.99,19512.0,53.6156,53.6156,53.5216,53.6062,19512.0
2016-03-08 12:15:00,56.99,56.99,56.91,56.94,17157.0,53.6062,53.6062,53.531,53.5592,17157.0
2016-03-08 12:20:00,56.94,56.95,56.9,56.93,11006.0,53.5592,53.5686,53.5216,53.5498,11006.0
2016-03-08 12:25:00,56.94,56.98,56.93,56.94,12098.0,53.5592,53.5968,53.5498,53.5592,12098.0
2016-03-08 12:30:00,56.94,56.95,56.87,56.87,14092.0,53.5592,53.5686,53.4933,53.4933,14092.0
2016-03-08 12:35:00,56.87,56.88,56.78,56.8,42967.0,53.4933,53.5027,53.4087,53.4275,42967.0
2016-03-08 12:40:00,56.79,56.82,56.77,56.81,14137.0,53.4181,53.4463,53.3993,53.4369,14137.0
2016-03-08 12:45:00,56.81,56.86,56.79,56.86,17950.0,53.4369,53.4839,53.4181,53.4839,17950.0
2016-03-08 12:50:00,56.85,56.85,56.81,56.82,8251.0,53.4745,53.4745,53.4369,53.4463,8251.0
2016-03-08 12:55:00,56.82,56.86,56.81,56.83,14572.0,53.4463,53.4839,53.4369,53.4557,14572.0
2016-03-08 13:00:00,56.84,56.85,56.82,56.83,5165.0,53.4651,53.4745,53.4463,53.4557,5165.0
2016-03-08 13:05:00,56.83,56.85,56.8,56.84,14851.0,53.4557,53.4745,53.4275,53.4651,14851.0
2016-03-08 13:10:00,56.83,56.83,56.79,56.8,9201.0,53.4557,53.4557,53.4181,53.4275,9201.0
2016-03-08 13:15:00,56.8,56.85,56.79,56.84,17229.0,53.4275,53.4745,53.4181,53.4651,17229.0
2016-03-08 13:20:00,56.84,56.91,56.82,56.82,14547.0,53.4651,53.531,53.4463,53.4463,14547.0
2016-03-08 13:25:00,56.83,56.87,56.82,56.86,8432.0,53.4557,53.4933,53.4463,53.4839,8432.0
2016-03-08 13:30:00,56.87,56.87,56.85,56.86,9019.0,53.4933,53.4933,53.4745,53.4839,9019.0
2016-03-08 13:35:00,56.86,56.87,56.81,56.87,16943.0,53.4839,53.4933,53.4369,53.4933,16943.0
2016-03-08 13:40:00,56.87,56.87,56.83,56.83,7884.0,53.4933,53.4933,53.4557,53.4557,7884.0
2016-03-08 13:45:00,56.83,56.83,56.82,56.82,80705.0,53.4557,53.4557,53.4463,53.4463,80705.0
2016-03-08 13:50:00,56.82,56.83,56.8,56.81,12141.0,53.4463,53.4557,53.4275,53.4369,12141.0
2016-03-08 13:55:00,56.81,56.81,56.78,56.79,29560.0,53.4369,53.4369,53.4087,53.4181,29560.0
2016-03-08 14:00:00,56.8,56.91,56.78,56.91,47901.0,53.4275,53.531,53.4087,53.531,47901.0
2016-03-08 14:05:00,56.91,56.98,56.9,56.97,27780.0,53.531,53.5968,53.5216,53.5874,27780.0
2016-03-08 14:10:00,56.98,57.01,56.95,57.0,14640.0,53.5968,53.625,53.5686,53.6156,14640.0
2016-03-08 14:15:00,57.0,57.04,56.99,57.02,80283.0,53.6156,53.6532,53.6062,53.6344,80283.0
2016-03-08 14:20:00,57.02,57.04,56.98,57.04,30232.0,53.6344,53.6532,53.5968,53.6532,30232.0
2016-03-08 14:25:00,57.04,57.05,56.98,56.99,15476.0,53.6532,53.6626,53.5968,53.6062,15476.0
2016-03-08 14:30:00,57.0,57.0,56.9,56.92,21361.0,53.6156,53.6156,53.5216,53.5404,21361.0
2016-03-08 14:35:00,56.92,56.93,56.84,56.84,12420.0,53.5404,53.5498,53.4651,53.4651,12420.0
2016-03-08 14:40:00,56.85,56.95,56.84,56.95,16069.0,53.4745,53.5686,53.4651,53.5686,16069.0
2016-03-08 14:45:00,56.95,56.95,56.91,56.91,9329.0,53.5686,53.5686,53.531,53.531,9329.0
2016-03-08 14:50:00,56.91,56.97,56.91,56.96,14681.0,53.531,53.5874,53.531,53.578,14681.0
2016-03-08 14:55:00,56.96,56.98,56.94,56.97,10361.0,53.578,53.5968,53.5592,53.5874,10361.0
2016-03-08 15:00:00,56.98,57.02,56.96,56.98,19222.0,53.5968,53.6344,53.578,53.5968,19222.0
2016-03-08 15:05:00,56.98,57.01,56.96,56.97,20115.0,53.5968,53.625,53.578,53.5874,20115.0
2016-03-08 15:10:00,56.96,56.97,56.93,56.93,20376.0,53.578,53.5874,53.5498,53.5498,20376.0
2016-03-08 15:15:00,56.93,56.96,56.91,56.95,23917.0,53.5498,53.578,53.531,53.5686,23917.0
2016-03-08 15:20:00,56.95,57.02,56.95,57.0,39702.0,53.5686,53.6344,53.5686,53.6156,39702.0
2016-03-08 15:25:00,56.99,57.01,56.95,56.95,41521.0,53.6062,53.625,53.5686,53.5686,41521.0
2016-03-08 15:30:00,56.95,56.99,56.92,56.98,46827.0,53.5686,53.6062,53.5404,53.5968,46827.0
2016-03-08 15:35:00,56.99,57.01,56.96,56.97,44193.0,53.6062,53.625,53.578,53.5874,44193.0
2016-03-08 15:40:00,56.96,57.01,56.94,57.0,44007.0,53.578,53.625,53.5592,53.6156,44007.0
2016-03-08 15:45:00,56.99,57.01,56.96,56.98,58781.0,53.6062,53.625,53.578,53.5968,58781.0
2016-03-08 15:50:00,56.98,56.99,56.96,56.97,87813.0,53.5968,53.6062,53.578,53.5874,87813.0
2016-03-08 15:55:00,56.97,56.99,56.93,56.95,297203.0,53.5874,53.6062,53.5498,53.5686,297203.0
2016-03-09 09:30:00,56.93,57.16,56.93,56.99,47720.0,53.5498,53.7661,53.5498,53.6062,47720.0
2016-03-09 09:35:00,57.01,57.24,56.97,57.06,30090.0,53.625,53.8414,53.5874,53.6721,30090.0
2016-03-09 09:40:00,57.03,57.22,56.97,57.06,91495.0,53.6438,53.8226,53.5874,53.6721,91495.0
2016-03-09 09:45:00,57.06,57.22,57.04,57.14,74309.0,53.6721,53.8226,53.6532,53.7473,74309.0
2016-03-09 09:50:00,57.13,57.4,57.13,57.36,22484.0,53.7379,53.9919,53.7379,53.9542,22484.0
2016-03-09 09:55:00,57.37,57.44,57.3,57.3,20094.0,53.9636,54.0295,53.8978,53.8978,20094.0
2016-03-09 10:00:00,57.3,57.37,57.26,57.29,30784.0,53.8978,53.9636,53.8602,53.8884,30784.0
2016-03-09 10:05:00,57.3,57.41,57.25,57.31,21441.0,53.8978,54.0013,53.8508,53.9072,21441.0
2016-03-09 10:10:00,57.3,57.36,57.28,57.35,12032.0,53.8978,53.9542,53.879,53.9448,12032.0
2016-03-09 10:15:00,57.37,57.38,57.29,57.33,14689.0,53.9636,53.9731,53.8884,53.926,14689.0
2016-03-09 10:20:00,57.34,57.37,57.26,57.27,13763.0,53.9354,53.9636,53.8602,53.8696,13763.0
2016-03-09 10:25:00,57.29,57.35,57.23,57.24,7704.0,53.8884,53.9448,53.832,53.8414,7704.0
2016-03-09 10:30:00,57.25,57.34,57.24,57.32,14566.0,53.8508,53.9354,53.8414,53.9166,14566.0
2016-03-09 10:35:00,57.3,57.31,57.24,57.28,13154.0,53.8978,53.9072,53.8414,53.879,13154.0
2016-03-09 10:40:00,57.29,57.3,57.25,57.25,8424.0,53.8884,53.8978,53.8508,53.8508,8424.0
2016-03-09 10:45:00,57.27,57.31,57.24,57.25,18076.0,53.8696,53.9072,53.8414,53.8508,18076.0
2016-03-09 10:50:00,57.26,57.27,57.14,57.15,23814.0,53.8602,53.8696,53.7473,53.7567,23814.0
2016-03-09 10:55:00,57.14,57.16,57.04,57.04,13077.0,53.7473,53.7661,53.6532,53.6532,13077.0
2016-03-09 11:00:00,57.05,57.05,56.96,56.97,37573.0,53.6626,53.6626,53.578,53.5874,37573.0
2016-03-09 11:05:00,56.97,57.04,56.95,57.01,12540.0,53.5874,53.6532,53.5686,53.625,12540.0
2016-03-09 11:10:00,57.0,57.06,56.97,57.05,12017.0,53.6156,53.6721,53.5874,53.6626,12017.0
2016-03-09 11:15:00,57.05,57.15,57.04,57.12,19797.0,53.6626,53.7567,53.6532,53.7285,19797.0
2016-03-09 11:20:00,57.13,57.13,57.08,57.12,16974.0,53.7379,53.7379,53.6909,53.7285,16974.0
2016-03-09 11:25:00,57.11,57.12,57.05,57.06,10618.0,53.7191,53.7285,53.6626,53.6721,10618.0
2016-03-09 11:30:00,57.07,57.13,57.01,57.1,18701.0,53.6815,53.7379,53.625,53.7097,18701.0
2016-03-09 11:35:00,57.1,57.24,57.09,57.22,39206.0,53.7097,53.8414,53.7003,53.8226,39206.0
2016-03-09 11:40:00,57.22,57.31,57.2,57.29,8585.0,53.8226,53.9072,53.8037,53.8884,8585.0
2016-03-09 11:45:00,57.3,57.33,57.26,57.26,12336.0,53.8978,53.926,53.8602,53.8602,12336.0
2016-03-09 11:50:00,57.27,57.33,57.25,57.32,8035.0,53.8696,53.926,53.8508,53.9166,8035.0
2016-03-09 11:55:00,57.33,57.4,57.3,57.3,10872.0,53.926,53.9919,53.8978,53.8978,10872.0
2016-03-09 12:00:00,57.3,57.35,57.26,57.33,18954.0,53.8978,53.9448,53.8602,53.926,18954.0
2016-03-09 12:05:00,57.32,57.35,57.29,57.34,37050.0,53.9166,53.9448,53.8884,53.9354,37050.0
2016-03-09 12:10:00,57.33,57.33,57.23,57.29,18112.0,53.926,53.926,53.832,53.8884,18112.0
2016-03-09 12:15:00,57.3,57.34,57.24,57.25,16623.0,53.8978,53.9354,53.8414,53.8508,16623.0
2016-03-09 12:20:00,57.24,57.27,57.21,57.23,17777.0,53.8414,53.8696,53.8131,53.832,17777.0
2016-03-09 12:25:00,57.22,57.27,57.21,57.23,21433.0,53.8226,53.8696,53.8131,53.832,21433.0
2016-03-09 12:30:00,57.23,57.24,57.14,57.15,10011.0,53.832,53.8414,53.7473,53.7567,10011.0
2016-03-09 12:35:00,57.15,57.22,57.15,57.18,19213.0,53.7567,53.8226,53.7567,53.7849,19213.0
2016-03-09 12:40:00,57.17,57.17,57.09,57.1,10944.0,53.7755,53.7755,53.7003,53.7097,10944.0
2016-03-09 12:45:00,57.1,57.13,57.09,57.12,8032.0,53.7097,53.7379,53.7003,53.7285,8032.0
2016-03-09 12:50:00,57.13,57.13,57.02,57.05,18239.0,53.7379,53.7379,53.6344,53.6626,18239.0
2016-03-09 12:55:00,57.05,57.06,57.02,57.05,11780.0,53.6626,53.6721,53.6344,53.6626,11780.0
2016-03-09 13:00:00,57.05,57.1,57.03,57.03,14290.0,53.6626,53.7097,53.6438,53.6438,14290.0
2016-03-09 13:05:00,57.03,57.07,57.02,57.04,12318.0,53.6438,53.6815,53.6344,53.6532,12318.0
2016-03-09 13:10:00,57.04,57.11,57.03,57.09,17835.0,53.6532,53.7191,53.6438,53.7003,17835.0
2016-03-09 13:15:00,57.07,57.09,57.07,57.09,7700.0,53.6815,53.7003,53.6815,53.7003,7700.0
2016-03-09 13:20:00,57.09,57.1,57.05,57.09,17354.0,53.7003,53.7097,53.6626,53.7003,17354.0
2016-03-09 13:25:00,57.09,57.15,57.09,57.15,12070.0,53.7003,53.7567,53.7003,53.7567,12070.0
2016-03-09 13:30:00,57.15,57.15,57.08,57.1,11111.0,53.7567,53.7567,53.6909,53.7097,11111.0
2016-03-09 13:35:00,57.1,57.11,57.06,57.09,11050.0,53.7097,53.7191,53.6721,53.7003,11050.0
2016-03-09 13:40:00,57.08,57.13,57.08,57.12,14002.0,53.6909,53.7379,53.6909,53.7285,14002.0
2016-03-09 13:45:00,57.12,57.17,57.12,57.17,12895.0,53.7285,53.7755,53.7285,53.7755,12895.0
2016-03-09 13:50:00,57.17,57.19,57.14,57.16,16215.0,53.7755,53.7943,53.7473,53.7661,16215.0
2016-03-09 13:55:00,57.16,57.18,57.1,57.1,14871.0,53.7661,53.7849,53.7097,53.7097,14871.0
2016-03-09 14:00:00,57.11,57.14,57.06,57.06,20529.0,53.7191,53.7473,53.6721,53.6721,20529.0
2016-03-09 14:05:00,57.06,57.07,57.02,57.07,38676.0,53.6721,53.6815,53.6344,53.6815,38676.0
2016-03-09 14:10:00,57.06,57.09,57.02,57.02,17082.0,53.6721,53.7003,53.6344,53.6344,17082.0
2016-03-09 14:15:00,57.02,57.06,57.01,57.06,14586.0,53.6344,53.6721,53.625,53.6721,14586.0
2016-03-09 14:20:00,57.06,57.11,57.05,57.11,11566.0,53.6721,53.7191,53.6626,53.7191,11566.0
2016-03-09 14:25:00,57.11,57.17,57.1,57.15,19113.0,53.7191,53.7755,53.7097,53.7567,19113.0
2016-03-09 14:30:00,57.14,57.22,57.14,57.2,17408.0,53.7473,53.8226,53.7473,53.8037,17408.0
2016-03-09 14:35:00,57.2,57.21,57.11,57.2,13755.0,53.8037,53.8131,53.7191,53.8037,13755.0
2016-03-09 14:40:00,57.21,57.21,57.16,57.17,26738.0,53.8131,53.8131,53.7661,53.7755,26738.0
2016-03-09 14:45:00,57.17,57.19,57.16,57.18,15094.0,53.7755,53.7943,53.7661,53.7849,15094.0
2016-03-09 14:50:00,57.18,57.22,57.18,57.18,9240.0,53.7849,53.8226,53.7849,53.7849,9240.0
2016-03-09 14:55:00,57.19,57.21,57.16,57.18,16243.0,53.7943,53.8131,53.7661,53.7849,16243.0
2016-03-09 15:00:00,57.19,57.21,57.16,57.21,13897.0,53.7943,53.8131,53.7661,53.8131,13897.0
2016-03-09 15:05:00,57.2,57.21,57.11,57.12,23117.0,53.8037,53.8131,53.7191,53.7285,23117.0
2016-03-09 15:10:00,57.12,57.13,57.05,57.05,28070.0,53.7285,53.7379,53.6626,53.6626,28070.0
2016-03-09 15:15:00,57.05,57.11,57.05,57.07,20358.0,53.6626,53.7191,53.6626,53.6815,20358.0
2016-03-09 15:20:00,57.08,57.08,57.03,57.07,16842.0,53.6909,53.6909,53.6438,53.6815,16842.0
2016-03-09 15:25:00,57.08,57.14,57.08,57.13,14027.0,53.6909,53.7473,53.6909,53.7379,14027.0
2016-03-09 15:30:00,57.13,57.14,57.08,57.09,31561.0,53.7379,53.7473,53.6909,53.7003,31561.0
2016-03-09 15:35:00,57.09,57.16,57.08,57.15,18069.0,53.7003,53.7661,53.6909,53.7567,18069.0
2016-03-09 15:40:00,57.16,57.21,57.13,57.17,41891.0,53.7661,53.8131,53.7379,53.7755,41891.0
2016-03-09 15:45:00,57.18,57.2,57.17,57.18,28993.0,53.7849,53.8037,53.7755,53.7849,28993.0
2016-03-09 15:50:00,57.18,57.21,57.17,57.19,57384.0,53.7849,53.8131,53.7755,53.7943,57384.0
2016-03-09 15:55:00,57.19,57.29,57.18,57.28,128602.0,53.7943,53.8884,53.7849,53.879,128602.0
2016-03-10 09:30:00,57.29,57.58,57.29,57.41,24436.0,53.8884,54.1612,53.8884,54.0013,24436.0
2016-03-10 09:35:00,57.4,57.5,57.3,57.49,4934.0,53.9919,54.0859,53.8978,54.0765,4934.0
2016-03-10 09:40:00,57.48,57.5,57.37,57.44,9989.0,54.0671,54.0859,53.9636,54.0295,9989.0
2016-03-10 09:45:00,57.44,57.52,57.43,57.47,5408.0,54.0295,54.1047,54.0201,54.0577,5408.0
2016-03-10 09:50:00,57.45,57.45,57.33,57.43,8276.0,54.0389,54.0389,53.926,54.0201,8276.0
2016-03-10 09:55:00,57.47,57.51,57.42,57.47,9371.0,54.0577,54.0953,54.0107,54.0577,9371.0
2016-03-10 10:00:00,57.46,57.61,57.46,57.46,27949.0,54.0483,54.1894,54.0483,54.0483,27949.0
2016-03-10 10:05:00,57.48,57.52,57.39,57.44,6697.0,54.0671,54.1047,53.9825,54.0295,6697.0
2016-03-10 10:10:00,57.39,57.44,57.28,57.28,7664.0,53.9825,54.0295,53.879,53.879,7664.0
2016-03-10 10:15:00,57.29,57.44,57.27,57.43,5930.0,53.8884,54.0295,53.8696,54.0201,5930.0
2016-03-10 10:20:00,57.44,57.49,57.36,57.42,10815.0,54.0295,54.0765,53.9542,54.0107,10815.0
2016-03-10 10:25:00,57.43,57.49,57.38,57.46,10868.0,54.0201,54.0765,53.9731,54.0483,10868.0
2016-03-10 10:30:00,57.47,57.47,57.33,57.34,16218.0,54.0577,54.0577,53.926,53.9354,16218.0
2016-03-10 10:35:00,57.36,57.36,57.26,57.34,4669.0,53.9542,53.9542,53.8602,53.9354,4669.0
2016-03-10 10:40:00,57.32,57.39,57.26,57.39,12107.0,53.9166,53.9825,53.8602,53.9825,12107.0
2016-03-10 10:45:00,57.4,57.4,57.28,57.3,8004.0,53.9919,53.9919,53.879,53.8978,8004.0
2016-03-10 10:50:00,57.27,57.31,57.23,57.29,9693.0,53.8696,53.9072,53.832,53.8884,9693.0
2016-03-10 10:55:00,57.28,57.3,57.13,57.16,8982.0,53.879,53.8978,53.7379,53.7661,8982.0
2016-03-10 11:00:00,57.17,57.17,57.09,57.13,12783.0,53.7755,53.7755,53.7003,53.7379,12783.0
2016-03-10 11:05:00,57.11,57.29,57.11,57.22,8253.0,53.7191,53.8884,53.7191,53.8226,8253.0
2016-03-10 11:10:00,57.21,57.24,57.16,57.17,9393.0,53.8131,53.8414,53.7661,53.7755,9393.0
2016-03-10 11:15:00,57.16,57.21,57.14,57.19,8718.0,53.7661,53.8131,53.7473,53.7943,8718.0
2016-03-10 11:20:00,57.18,57.19,57.09,57.11,11138.0,53.7849,53.7943,53.7003,53.7191,11138.0
2016-03-10 11:25:00,57.1,57.13,57.07,57.12,8433.0,53.7097,53.7379,53.6815,53.7285,8433.0
2016-03-10 11:30:00,57.11,57.11,56.97,56.98,10454.0,53.7191,53.7191,53.5874,53.5968,10454.0
2016-03-10 11:35:00,57.0,57.06,56.96,57.01,6067.0,53.6156,53.6721,53.578,53.625,6067.0
2016-03-10 11:40:00,57.02,57.02,56.95,56.96,6672.0,53.6344,53.6344,53.5686,53.578,6672.0
2016-03-10 11:45:00,56.97,57.03,56.93,56.94,19587.0,53.5874,53.6438,53.5498,53.5592,19587.0
2016-03-10 11:50:00,56.94,56.94,56.89,56.9,13451.0,53.5592,53.5592,53.5121,53.5216,13451.0
2016-03-10 11:55:00,56.91,56.91,56.83,56.84,23173.0,53.531,53.531,53.4557,53.4651,23173.0
2016-03-10 12:00:00,56.83,56.91,56.81,56.89,32920.0,53.4557,53.531,53.4369,53.5121,32920.0
2016-03-10 12:05:00,56.88,56.9,56.79,56.81,15853.0,53.5027,53.5216,53.4181,53.4369,15853.0
2016-03-10 12:10:00,56.79,56.82,56.77,56.82,13444.0,53.4181,53.4463,53.3993,53.4463,13444.0
2016-03-10 12:15:00,56.83,56.83,56.74,56.75,10443.0,53.4557,53.4557,53.3711,53.3805,10443.0
2016-03-10 12:20:00,56.75,56.75,56.65,56.65,10810.0,53.3805,53.3805,53.2864,53.2864,10810.0
2016-03-10 12:25:00,56.7,56.72,56.66,56.68,9836.0,53.3334,53.3522,53.2958,53.3146,9836.0
2016-03-10 12:30:00,56.71,56.72,56.61,56.62,10023.0,53.3428,53.3522,53.2488,53.2582,10023.0
2016-03-10 12:35:00,56.62,56.62,56.56,56.57,20388.0,53.2582,53.2582,53.2017,53.2111,20388.0
2016-03-10 12:40:00,56.57,56.67,56.56,56.6,8559.0,53.2111,53.3052,53.2017,53.2394,8559.0
2016-03-10 12:45:00,56.59,56.67,56.59,56.64,5283.0,53.23,53.3052,53.23,53.277,5283.0
2016-03-10 12:50:00,56.64,56.71,56.64,56.65,19719.0,53.277,53.3428,53.277,53.2864,19719.0
2016-03-10 12:55:00,56.65,56.78,56.62,56.76,22867.0,53.2864,53.4087,53.2582,53.3899,22867.0
2016-03-10 13:00:00,56.76,56.91,56.76,56.91,15555.0,53.3899,53.531,53.3899,53.531,15555.0
2016-03-10 13:05:00,56.9,56.99,56.89,56.97,21278.0,53.5216,53.6062,53.5121,53.5874,21278.0
2016-03-10 13:10:00,56.97,56.98,56.89,56.95,29815.0,53.5874,53.5968,53.5121,53.5686,29815.0
2016-03-10 13:15:00,56.96,57.09,56.96,57.08,9654.0,53.578,53.7003,53.578,53.6909,9654.0
2016-03-10 13:20:00,57.09,57.18,57.09,57.14,20097.0,53.7003,53.7849,53.7003,53.7473,20097.0
2016-03-10 13:25:00,57.13,57.15,57.04,57.04,28818.0,53.7379,53.7567,53.6532,53.6532,28818.0
2016-03-10 13:30:00,57.05,57.06,56.96,56.96,13011.0,53.6626,53.6721,53.578,53.578,13011.0
2016-03-10 13:35:00,56.96,57.08,56.96,57.06,7431.0,53.578,53.6909,53.578,53.6721,7431.0
2016-03-10 13:40:00,57.06,57.06,56.99,56.99,5135.0,53.6721,53.6721,53.6062,53.6062,5135.0
2016-03-10 13:45:00,57.0,57.0,56.94,57.0,24364.0,53.6156,53.6156,53.5592,53.6156,24364.0
2016-03-10 13:50:00,57.0,57.14,56.99,57.14,14843.0,53.6156,53.7473,53.6062,53.7473,14843.0
2016-03-10 13:55:00,57.14,57.16,57.1,57.13,15495.0,53.7473,53.7661,53.7097,53.7379,15495.0
2016-03-10 14:00:00,57.13,57.14,57.06,57.07,20303.0,53.7379,53.7473,53.6721,53.6815,20303.0
2016-03-10 14:05:00,57.07,57.11,57.06,57.11,19783.0,53.6815,53.7191,53.6721,53.7191,19783.0
2016-03-10 14:10:00,57.11,57.12,57.01,57.01,27348.0,53.7191,53.7285,53.625,53.625,27348.0
2016-03-10 14:15:00,57.01,57.11,57.0,57.08,14039.0,53.625,53.7191,53.6156,53.6909,14039.0
2016-03-10 14:20:00,57.06,57.06,57.0,57.03,28615.0,53.6721,53.6721,53.6156,53.6438,28615.0
2016-03-10 14:25:00,57.03,57.07,56.99,56.99,20310.0,53.6438,53.6815,53.6062,53.6062,20310.0
2016-03-10 14:30:00,57.0,57.02,56.98,56.99,14284.0,53.6156,53.6344,53.5968,53.6062,14284.0
2016-03-10 14:35:00,57.0,57.01,56.95,56.97,14176.0,53.6156,53.625,53.5686,53.5874,14176.0
2016-03-10 14:40:00,56.97,57.04,56.96,57.03,11945.0,53.5874,53.6532,53.578,53.6438,11945.0
2016-03-10 14:45:00,57.02,57.02,56.93,56.97,27069.0,53.6344,53.6344,53.5498,53.5874,27069.0
2016-03-10 14:50:00,56.97,57.04,56.97,57.04,10271.0,53.5874,53.6532,53.5874,53.6532,10271.0
2016-03-10 14:55:00,57.04,57.05,56.95,56.97,10706.0,53.6532,53.6626,53.5686,53.5874,10706.0
2016-03-10 15:00:00,56.98,57.0,56.89,56.89,37810.0,53.5968,53.6156,53.5121,53.5121,37810.0
2016-03-10 15:05:00,56.89,56.95,56.89,56.9,25296.0,53.5121,53.5686,53.5121,53.5216,25296.0
2016-03-10 15:10:00,56.9,56.94,56.87,56.92,33292.0,53.5216,53.5592,53.4933,53.5404,33292.0
2016-03-10 15:15:00,56.92,56.96,56.88,56.88,15884.0,53.5404,53.578,53.5027,53.5027,15884.0
2016-03-10 15:20:00,56.89,56.9,56.83,56.83,28098.0,53.5121,53.5216,53.4557,53.4557,28098.0
2016-03-10 15:25:00,56.84,56.99,56.84,56.96,15531.0,53.4651,53.6062,53.4651,53.578,15531.0
2016-03-10 15:30:00,56.96,56.97,56.89,56.9,37896.0,53.578,53.5874,53.5121,53.5216,37896.0
2016-03-10 15:35:00,56.9,56.98,56.9,56.95,20332.0,53.5216,53.5968,53.5216,53.5686,20332.0
2016-03-10 15:40:00,56.95,56.96,56.88,56.9,37848.0,53.5686,53.578,53.5027,53.5216,37848.0
2016-03-10 15:45:00,56.89,56.97,56.88,56.93,50709.0,53.5121,53.5874,53.5027,53.5498,50709.0
2016-03-10 15:50:00,56.93,57.02,56.92,57.02,36305.0,53.5498,53.6344,53.5404,53.6344,36305.0
2016-03-10 15:55:00,57.02,57.06,56.99,57.05,103165.0,53.6344,53.6721,53.6062,53.6626,103165.0
2016-03-11 09:30:00,57.5,57.63,57.33,57.54,25483.0,54.0859,54.2082,53.926,54.1236,25483.0
2016-03-11 09:35:00,57.51,57.53,57.42,57.51,5623.0,54.0953,54.1141,54.0107,54.0953,5623.0
2016-03-11 09:40:00,57.53,57.53,57.37,57.43,13932.0,54.1141,54.1141,53.9636,54.0201,13932.0
2016-03-11 09:45:00,57.47,57.48,57.25,57.28,13511.0,54.0577,54.0671,53.8508,53.879,13511.0
2016-03-11 09:50:00,57.28,57.34,57.24,57.27,20674.0,53.879,53.9354,53.8414,53.8696,20674.0
2016-03-11 09:55:00,57.3,57.34,57.24,57.28,11675.0,53.8978,53.9354,53.8414,53.879,11675.0
2016-03-11 10:00:00,57.28,57.31,57.27,57.29,10835.0,53.879,53.9072,53.8696,53.8884,10835.0
2016-03-11 10:05:00,57.3,57.34,57.27,57.3,10652.0,53.8978,53.9354,53.8696,53.8978,10652.0
2016-03-11 10:10:00,57.32,57.32,57.24,57.25,5293.0,53.9166,53.9166,53.8414,53.8508,5293.0
2016-03-11 10:15:00,57.25,57.27,57.11,57.15,34626.0,53.8508,53.8696,53.7191,53.7567,34626.0
2016-03-11 10:20:00,57.17,57.17,57.08,57.12,14813.0,53.7755,53.7755,53.6909,53.7285,14813.0
2016-03-11 10:25:00,57.13,57.21,57.13,57.16,5818.0,53.7379,53.8131,53.7379,53.7661,5818.0
2016-03-11 10:30:00,57.16,57.2,57.14,57.17,11444.0,53.7661,53.8037,53.7473,53.7755,11444.0
2016-03-11 10:35:00,57.16,57.16,57.1,57.15,9278.0,53.7661,53.7661,53.7097,53.7567,9278.0
2016-03-11 10:40:00,57.16,57.24,57.14,57.22,9049.0,53.7661,53.8414,53.7473,53.8226,9049.0
2016-03-11 10:45:00,57.23,57.32,57.22,57.22,8654.0,53.832,53.9166,53.8226,53.8226,8654.0
2016-03-11 10:50:00,57.23,57.32,57.21,57.3,12495.0,53.832,53.9166,53.8131,53.8978,12495.0
2016-03-11 10:55:00,57.28,57.33,57.28,57.3,14813.0,53.879,53.926,53.879,53.8978,14813.0
2016-03-11 11:00:00,57.3,57.33,57.27,57.32,22800.0,53.8978,53.926,53.8696,53.9166,22800.0
2016-03-11 11:05:00,57.32,57.43,57.32,57.37,13183.0,53.9166,54.0201,53.9166,53.9636,13183.0
2016-03-11 11:10:00,57.38,57.42,57.36,57.38,65453.0,53.9731,54.0107,53.9542,53.9731,65453.0
2016-03-11 11:15:00,57.39,57.39,57.33,57.38,15639.0,53.9825,53.9825,53.926,53.9731,15639.0
2016-03-11 11:20:00,57.38,57.38,57.33,57.38,12920.0,53.9731,53.9731,53.926,53.9731,12920.0
2016-03-11 11:25:00,57.37,57.38,57.33,57.34,16171.0,53.9636,53.9731,53.926,53.9354,16171.0
2016-03-11 11:30:00,57.35,57.38,57.32,57.34,57727.0,53.9448,53.9731,53.9166,53.9354,57727.0
2016-03-11 11:35:00,57.33,57.45,57.33,57.41,52295.0,53.926,54.0389,53.926,54.0013,52295.0
2016-03-11 11:40:00,57.41,57.46,57.36,57.46,12666.0,54.0013,54.0483,53.9542,54.0483,12666.0
2016-03-11 11:45:00,57.46,57.56,57.46,57.56,12134.0,54.0483,54.1424,54.0483,54.1424,12134.0
2016-03-11 11:50:00,57.55,57.57,57.51,57.56,18414.0,54.133,54.1518,54.0953,54.1424,18414.0
2016-03-11 11:55:00,57.55,57.56,57.52,57.55,19827.0,54.133,54.1424,54.1047,54.133,19827.0
2016-03-11 12:00:00,57.55,57.55,57.5,57.5,15759.0,54.133,54.133,54.0859,54.0859,15759.0
2016-03-11 12:05:00,57.51,57.51,57.47,57.5,12187.0,54.0953,54.0953,54.0577,54.0859,12187.0
2016-03-11 12:10:00,57.51,57.54,57.5,57.53,4778.0,54.0953,54.1236,54.0859,54.1141,4778.0
2016-03-11 12:15:00,57.53,57.56,57.51,57.55,15357.0,54.1141,54.1424,54.0953,54.133,15357.0
2016-03-11 12:20:00,57.54,57.57,57.54,57.57,7457.0,54.1236,54.1518,54.1236,54.1518,7457.0
2016-03-11 12:25:00,57.57,57.57,57.53,57.54,23204.0,54.1518,54.1518,54.1141,54.1236,23204.0
2016-03-11 12:30:00,57.53,57.55,57.48,57.49,72273.0,54.1141,54.133,54.0671,54.0765,72273.0
2016-03-11 12:35:00,57.48,57.49,57.44,57.46,14217.0,54.0671,54.0765,54.0295,54.0483,14217.0
2016-03-11 12:40:00,57.45,57.5,57.44,57.49,9893.0,54.0389,54.0859,54.0295,54.0765,9893.0
2016-03-11 12:45:00,57.48,57.48,57.41,57.44,5788.0,54.0671,54.0671,54.0013,54.0295,5788.0
2016-03-11 12:50:00,57.43,57.47,57.43,57.44,11420.0,54.0201,54.0577,54.0201,54.0295,11420.0
2016-03-11 12:55:00,57.45,57.5,57.45,57.48,6109.0,54.0389,54.0859,54.0389,54.0671,6109.0
2016-03-11 13:00:00,57.48,57.5,57.37,57.37,35084.0,54.0671,54.0859,53.9636,53.9636,35084.0
2016-03-11 13:05:00,57.37,57.37,57.22,57.27,49406.0,53.9636,53.9636,53.8226,53.8696,49406.0
2016-03-11 13:10:00,57.27,57.31,57.21,57.26,68358.0,53.8696,53.9072,53.8131,53.8602,68358.0
2016-03-11 13:15:00,57.28,57.35,57.28,57.33,18858.0,53.879,53.9448,53.879,53.926,18858.0
2016-03-11 13:20:00,57.33,57.38,57.3,57.31,18853.0,53.926,53.9731,53.8978,53.9072,18853.0
2016-03-11 13:25:00,57.33,57.36,57.31,57.34,9310.0,53.926,53.9542,53.9072,53.9354,9310.0
2016-03-11 13:30:00,57.34,57.37,57.31,57.31,11607.0,53.9354,53.9636,53.9072,53.9072,11607.0
2016-03-11 13:35:00,57.31,57.31,57.24,57.24,7241.0,53.9072,53.9072,53.8414,53.8414,7241.0
2016-03-11 13:40:00,57.24,57.24,57.21,57.22,10959.0,53.8414,53.8414,53.8131,53.8226,10959.0
2016-03-11 13:45:00,57.21,57.22,57.2,57.21,14560.0,53.8131,53.8226,53.8037,53.8131,14560.0
2016-03-11 13:50:00,57.2,57.22,57.2,57.22,15909.0,53.8037,53.8226,53.8037,53.8226,15909.0
2016-03-11 13:55:00,57.22,57.22,57.2,57.21,20321.0,53.8226,53.8226,53.8037,53.8131,20321.0
2016-03-11 14:00:00,57.2,57.22,57.2,57.22,17758.0,53.8037,53.8226,53.8037,53.8226,17758.0
2016-03-11 14:05:00,57.22,57.22,57.16,57.18,22479.0,53.8226,53.8226,53.7661,53.7849,22479.0
2016-03-11 14:10:00,57.18,57.21,57.17,57.2,15400.0,53.7849,53.8131,53.7755,53.8037,15400.0
2016-03-11 14:15:00,57.2,57.21,57.15,57.17,8991.0,53.8037,53.8131,53.7567,53.7755,8991.0
2016-03-11 14:20:00,57.16,57.18,57.13,57.18,7346.0,53.7661,53.7849,53.7379,53.7849,7346.0
2016-03-11 14:25:00,57.18,57.22,57.18,57.21,25622.0,53.7849,53.8226,53.7849,53.8131,25622.0
2016-03-11 14:30:00,57.21,57.23,57.2,57.23,40536.0,53.8131,53.832,53.8037,53.832,40536.0
2016-03-11 14:35:00,57.23,57.32,57.23,57.31,6066.0,53.832,53.9166,53.832,53.9072,6066.0
2016-03-11 14:40:00,57.3,57.3,57.18,57.18,30716.0,53.8978,53.8978,53.7849,53.7849,30716.0
2016-03-11 14:45:00,57.17,57.22,57.17,57.2,14773.0,53.7755,53.8226,53.7755,53.8037,14773.0
2016-03-11 14:50:00,57.2,57.22,57.19,57.2,32403.0,53.8037,53.8226,53.7943,53.8037,32403.0
2016-03-11 14:55:00,57.21,57.22,57.14,57.14,15260.0,53.8131,53.8226,53.7473,53.7473,15260.0
2016-03-11 15:00:00,57.14,57.15,57.12,57.14,9049.0,53.7473,53.7567,53.7285,53.7473,9049.0
2016-03-11 15:05:00,57.13,57.21,57.11,57.21,13021.0,53.7379,53.8131,53.7191,53.8131,13021.0
2016-03-11 15:10:00,57.21,57.22,57.19,57.21,38811.0,53.8131,53.8226,53.7943,53.8131,38811.0
2016-03-11 15:15:00,57.21,57.22,57.2,57.21,23815.0,53.8131,53.8226,53.8037,53.8131,23815.0
2016-03-11 15:20:00,57.22,57.24,57.19,57.23,38483.0,53.8226,53.8414,53.7943,53.832,38483.0
2016-03-11 15:25:00,57.24,57.28,57.23,57.28,28060.0,53.8414,53.879,53.832,53.879,28060.0
2016-03-11 15:30:00,57.28,57.29,57.24,57.27,34121.0,53.879,53.8884,53.8414,53.8696,34121.0
2016-03-11 15:35:00,57.26,57.29,57.26,57.27,58815.0,53.8602,53.8884,53.8602,53.8696,58815.0
2016-03-11 15:40:00,57.27,57.31,57.25,57.29,59747.0,53.8696,53.9072,53.8508,53.8884,59747.0
2016-03-11 15:45:00,57.3,57.33,57.29,57.33,38520.0,53.8978,53.926,53.8884,53.926,38520.0
2016-03-11 15:50:00,57.32,57.33,57.25,57.29,81576.0,53.9166,53.926,53.8508,53.8884,81576.0
2016-03-11 15:55:00,57.28,57.34,57.25,57.31,220659.0,53.879,53.9354,53.8508,53.9072,220659.0
2016-03-14 09:30:00,57.05,57.34,57.0,57.34,25883.0,53.6626,53.9354,53.6156,53.9354,25883.0
2016-03-14 09:35:00,57.34,57.41,57.19,57.3,21141.0,53.9354,54.0013,53.7943,53.8978,21141.0
2016-03-14 09:40:00,57.35,57.36,57.21,57.25,15811.0,53.9448,53.9542,53.8131,53.8508,15811.0
2016-03-14 09:45:00,57.26,57.27,57.2,57.26,6929.0,53.8602,53.8696,53.8037,53.8602,6929.0
2016-03-14 09:50:00,57.27,57.33,57.21,57.26,22849.0,53.8696,53.926,53.8131,53.8602,22849.0
2016-03-14 09:55:00,57.26,57.35,57.18,57.21,22413.0,53.8602,53.9448,53.7849,53.8131,22413.0
2016-03-14 10:00:00,57.2,57.29,57.14,57.16,12530.0,53.8037,53.8884,53.7473,53.7661,12530.0
2016-03-14 10:05:00,57.15,57.2,57.08,57.14,17032.0,53.7567,53.8037,53.6909,53.7473,17032.0
2016-03-14 10:10:00,57.18,57.2,57.1,57.11,19603.0,53.7849,53.8037,53.7097,53.7191,19603.0
2016-03-14 10:15:00,57.14,57.18,57.1,57.1,7513.0,53.7473,53.7849,53.7097,53.7097,7513.0
2016-03-14 10:20:00,57.07,57.21,57.02,57.17,8217.0,53.6815,53.8131,53.6344,53.7755,8217.0
2016-03-14 10:25:00,57.17,57.17,57.06,57.14,10007.0,53.7755,53.7755,53.6721,53.7473,10007.0
2016-03-14 10:30:00,57.13,57.15,57.04,57.09,14195.0,53.7379,53.7567,53.6532,53.7003,14195.0
2016-03-14 10:35:00,57.09,57.09,57.01,57.07,7826.0,53.7003,53.7003,53.625,53.6815,7826.0
2016-03-14 10:40:00,57.08,57.14,57.07,57.1,12784.0,53.6909,53.7473,53.6815,53.7097,12784.0
2016-03-14 10:45:00,57.1,57.2,57.09,57.2,14352.0,53.7097,53.8037,53.7003,53.8037,14352.0
2016-03-14 10:50:00,57.21,57.23,57.18,57.19,12237.0,53.8131,53.832,53.7849,53.7943,12237.0
2016-03-14 10:55:00,57.19,57.21,57.15,57.2,20022.0,53.7943,53.8131,53.7567,53.8037,20022.0
2016-03-14 11:00:00,57.19,57.28,57.17,57.23,10925.0,53.7943,53.879,53.7755,53.832,10925.0
2016-03-14 11:05:00,57.23,57.28,57.22,57.22,11929.0,53.832,53.879,53.8226,53.8226,11929.0
2016-03-14 11:10:00,57.24,57.27,57.22,57.27,9660.0,53.8414,53.8696,53.8226,53.8696,9660.0
2016-03-14 11:15:00,57.27,57.28,57.23,57.24,7995.0,53.8696,53.879,53.832,53.8414,7995.0
2016-03-14 11:20:00,57.25,57.29,57.23,57.26,6912.0,53.8508,53.8884,53.832,53.8602,6912.0
2016-03-14 11:25:00,57.26,57.28,57.22,57.27,36227.0,53.8602,53.879,53.8226,53.8696,36227.0
2016-03-14 11:30:00,57.26,57.27,57.2,57.21,27743.0,53.8602,53.8696,53.8037,53.8131,27743.0
2016-03-14 11:35:00,57.21,57.21,57.13,57.15,9009.0,53.8131,53.8131,53.7379,53.7567,9009.0
2016-03-14 11:40:00,57.15,57.17,57.09,57.13,11832.0,53.7567,53.7755,53.7003,53.7379,11832.0
2016-03-14 11:45:00,57.13,57.22,57.13,57.22,8791.0,53.7379,53.8226,53.7379,53.8226,8791.0
2016-03-14 11:50:00,57.22,57.26,57.2,57.2,6420.0,53.8226,53.8602,53.8037,53.8037,6420.0
2016-03-14 11:55:00,57.2,57.22,57.17,57.22,5853.0,53.8037,53.8226,53.7755,53.8226,5853.0
2016-03-14 12:00:00,57.23,57.26,57.19,57.2,44645.0,53.832,53.8602,53.7943,53.8037,44645.0
2016-03-14 12:05:00,57.2,57.23,57.19,57.22,15844.0,53.8037,53.832,53.7943,53.8226,15844.0
2016-03-14 12:10:00,57.22,57.24,57.19,57.22,9030.0,53.8226,53.8414,53.7943,53.8226,9030.0
2016-03-14 12:15:00,57.22,57.34,57.21,57.33,7709.0,53.8226,53.9354,53.8131,53.926,7709.0
2016-03-14 12:20:00,57.34,57.34,57.3,57.32,47894.0,53.9354,53.9354,53.8978,53.9166,47894.0
2016-03-14 12:25:00,57.33,57.4,57.32,57.37,14813.0,53.926,53.9919,53.9166,53.9636,14813.0
2016-03-14 12:30:00,57.38,57.46,57.37,57.45,33664.0,53.9731,54.0483,53.9636,54.0389,33664.0
2016-03-14 12:35:00,57.46,57.46,57.42,57.46,8657.0,54.0483,54.0483,54.0107,54.0483,8657.0
2016-03-14 12:40:00,57.45,57.45,57.41,57.42,7566.0,54.0389,54.0389,54.0013,54.0107,7566.0
2016-03-14 12:45:00,57.42,57.43,57.41,57.42,5014.0,54.0107,54.0201,54.0013,54.0107,5014.0
2016-03-14 12:50:00,57.41,57.45,57.41,57.45,8343.0,54.0013,54.0389,54.0013,54.0389,8343.0
2016-03-14 12:55:00,57.45,57.48,57.4,57.44,16386.0,54.0389,54.0671,53.9919,54.0295,16386.0
2016-03-14 13:00:00,57.46,57.46,57.43,57.43,3839.0,54.0483,54.0483,54.0201,54.0201,3839.0
2016-03-14 13:05:00,57.42,57.43,57.29,57.38,8781.0,54.0107,54.0201,53.8884,53.9731,8781.0
2016-03-14 13:10:00,57.39,57.4,57.34,57.34,8456.0,53.9825,53.9919,53.9354,53.9354,8456.0
2016-03-14 13:15:00,57.33,57.33,57.27,57.29,5219.0,53.926,53.926,53.8696,53.8884,5219.0
2016-03-14 13:20:00,57.3,57.35,57.3,57.35,9668.0,53.8978,53.9448,53.8978,53.9448,9668.0
2016-03-14 13:25:00,57.35,57.35,57.27,57.3,83503.0,53.9448,53.9448,53.8696,53.8978,83503.0
2016-03-14 13:30:00,57.3,57.31,57.28,57.3,15793.0,53.8978,53.9072,53.879,53.8978,15793.0
2016-03-14 13:35:00,57.3,57.32,57.29,57.3,13132.0,53.8978,53.9166,53.8884,53.8978,13132.0
2016-03-14 13:40:00,57.3,57.33,57.29,57.3,10250.0,53.8978,53.926,53.8884,53.8978,10250.0
2016-03-14 13:45:00,57.3,57.3,57.26,57.29,13452.0,53.8978,53.8978,53.8602,53.8884,13452.0
2016-03-14 13:50:00,57.28,57.33,57.28,57.28,9014.0,53.879,53.926,53.879,53.879,9014.0
2016-03-14 13:55:00,57.28,57.28,57.22,57.24,6400.0,53.879,53.879,53.8226,53.8414,6400.0
2016-03-14 14:00:00,57.24,57.25,57.15,57.17,25523.0,53.8414,53.8508,53.7567,53.7755,25523.0
2016-03-14 14:05:00,57.17,57.2,57.15,57.18,5477.0,53.7755,53.8037,53.7567,53.7849,5477.0
2016-03-14 14:10:00,57.18,57.2,57.17,57.19,15018.0,53.7849,53.8037,53.7755,53.7943,15018.0
2016-03-14 14:15:00,57.18,57.24,57.16,57.17,37889.0,53.7849,53.8414,53.7661,53.7755,37889.0
2016-03-14 14:20:00,57.17,57.23,57.16,57.19,26420.0,53.7755,53.832,53.7661,53.7943,26420.0
2016-03-14 14:25:00,57.19,57.27,57.19,57.25,18731.0,53.7943,53.8696,53.7943,53.8508,18731.0
2016-03-14 14:30:00,57.26,57.34,57.26,57.33,21981.0,53.8602,53.9354,53.8602,53.926,21981.0
2016-03-14 14:35:00,57.33,57.38,57.31,57.38,10195.0,53.926,53.9731,53.9072,53.9731,10195.0
2016-03-14 14:40:00,57.38,57.43,57.38,57.4,13210.0,53.9731,54.0201,53.9731,53.9919,13210.0
2016-03-14 14:45:00,57.4,57.44,57.39,57.44,6009.0,53.9919,54.0295,53.9825,54.0295,6009.0
2016-03-14 14:50:00,57.44,57.46,57.42,57.46,7291.0,54.0295,54.0483,54.0107,54.0483,7291.0
2016-03-14 14:55:00,57.46,57.47,57.42,57.43,8117.0,54.0483,54.0577,54.0107,54.0201,8117.0
2016-03-14 15:00:00,57.43,57.47,57.42,57.45,7216.0,54.0201,54.0577,54.0107,54.0389,7216.0
2016-03-14 15:05:00,57.44,57.5,57.43,57.5,23255.0,54.0295,54.0859,54.0201,54.0859,23255.0
2016-03-14 15:10:00,57.5,57.58,57.5,57.57,32086.0,54.0859,54.1612,54.0859,54.1518,32086.0
2016-03-14 15:15:00,57.57,57.57,57.51,57.51,24414.0,54.1518,54.1518,54.0953,54.0953,24414.0
2016-03-14 15:20:00,57.5,57.54,57.49,57.53,16016.0,54.0859,54.1236,54.0765,54.1141,16016.0
2016-03-14 15:25:00,57.53,57.59,57.53,57.59,35458.0,54.1141,54.1706,54.1141,54.1706,35458.0
2016-03-14 15:30:00,57.58,57.62,57.57,57.6,26537.0,54.1612,54.1988,54.1518,54.18,26537.0
2016-03-14 15:35:00,57.61,57.62,57.56,57.61,33713.0,54.1894,54.1988,54.1424,54.1894,33713.0
2016-03-14 15:40:00,57.61,57.62,57.56,57.6,38436.0,54.1894,54.1988,54.1424,54.18,38436.0
2016-03-14 15:45:00,57.6,57.63,57.59,57.59,49350.0,54.18,54.2082,54.1706,54.1706,49350.0
2016-03-14 15:50:00,57.6,57.6,57.53,57.55,60930.0,54.18,54.18,54.1141,54.133,60930.0
2016-03-14 15:55:00,57.54,57.59,57.52,57.54,156920.0,54.1236,54.1706,54.1047,54.1236,156920.0
2016-03-15 09:30:00,57.37,57.6,57.22,57.47,40992.0,53.9636,54.18,53.8226,54.0577,40992.0
2016-03-15 09:35:00,57.46,57.64,57.45,57.61,19003.0,54.0483,54.2176,54.0389,54.1894,19003.0
2016-03-15 09:40:00,57.62,57.64,57.48,57.56,19354.0,54.1988,54.2176,54.0671,54.1424,19354.0
2016-03-15 09:45:00,57.57,57.66,57.57,57.61,37161.0,54.1518,54.2364,54.1518,54.1894,37161.0
2016-03-15 09:50:00,57.62,57.66,57.59,57.6,13592.0,54.1988,54.2364,54.1706,54.18,13592.0
2016-03-15 09:55:00,57.6,57.65,57.55,57.6,18438.0,54.18,54.227,54.133,54.18,18438.0
2016-03-15 10:00:00,57.61,57.64,57.56,57.63,44681.0,54.1894,54.2176,54.1424,54.2082,44681.0
2016-03-15 10:05:00,57.63,57.8,57.62,57.8,24958.0,54.2082,54.3681,54.1988,54.3681,24958.0
2016-03-15 10:10:00,57.79,57.82,57.72,57.8,26898.0,54.3587,54.3869,54.2929,54.3681,26898.0
2016-03-15 10:15:00,57.8,57.85,57.75,57.77,9517.0,54.3681,54.4151,54.3211,54.3399,9517.0
2016-03-15 10:20:00,57.78,57.81,57.72,57.72,14887.0,54.3493,54.3775,54.2929,54.2929,14887.0
2016-03-15 10:25:00,57.72,57.75,57.66,57.66,14857.0,54.2929,54.3211,54.2364,54.2364,14857.0
2016-03-15 10:30:00,57.65,57.7,57.6,57.67,58522.0,54.227,54.2741,54.18,54.2458,58522.0
2016-03-15 10:35:00,57.68,57.77,57.63,57.74,57210.0,54.2552,54.3399,54.2082,54.3117,57210.0
2016-03-15 10:40:00,57.74,57.79,57.71,57.74,29134.0,54.3117,54.3587,54.2835,54.3117,29134.0
2016-03-15 10:45:00,57.74,57.77,57.66,57.77,68458.0,54.3117,54.3399,54.2364,54.3399,68458.0
2016-03-15 10:50:00,57.78,57.84,57.77,57.81,39978.0,54.3493,54.4057,54.3399,54.3775,39978.0
2016-03-15 10:55:00,57.8,57.87,57.8,57.87,31978.0,54.3681,54.434,54.3681,54.434,31978.0
2016-03-15 11:00:00,57.86,57.88,57.81,57.82,33272.0,54.4246,54.4434,54.3775,54.3869,33272.0
2016-03-15 11:05:00,57.81,57.83,57.76,57.82,39482.0,54.3775,54.3963,54.3305,54.3869,39482.0
2016-03-15 11:10:00,57.81,57.82,57.78,57.81,18092.0,54.3775,54.3869,54.3493,54.3775,18092.0
2016-03-15 11:15:00,57.81,57.82,57.79,57.81,33538.0,54.3775,54.3869,54.3587,54.3775,33538.0
2016-03-15 11:20:00,57.8,57.81,57.65,57.66,40061.0,54.3681,54.3775,54.227,54.2364,40061.0
2016-03-15 11:25:00,57.66,57.67,57.56,57.59,16645.0,54.2364,54.2458,54.1424,54.1706,16645.0
2016-03-15 11:30:00,57.57,57.64,57.51,57.53,20488.0,54.1518,54.2176,54.0953,54.1141,20488.0
2016-03-15 11:35:00,57.53,57.59,57.49,57.59,16888.0,54.1141,54.1706,54.0765,54.1706,16888.0
2016-03-15 11:40:00,57.59,57.59,57.49,57.5,15485.0,54.1706,54.1706,54.0765,54.0859,15485.0
2016-03-15 11:45:00,57.49,57.5,57.42,57.44,15708.0,54.0765,54.0859,54.0107,54.0295,15708.0
2016-03-15 11:50:00,57.44,57.48,57.43,57.47,18289.0,54.0295,54.0671,54.0201,54.0577,18289.0
2016-03-15 11:55:00,57.47,57.55,57.46,57.5,45917.0,54.0577,54.133,54.0483,54.0859,45917.0
2016-03-15 12:00:00,57.5,57.52,57.49,57.52,43341.0,54.0859,54.1047,54.0765,54.1047,43341.0
2016-03-15 12:05:00,57.53,57.58,57.53,57.58,13576.0,54.1141,54.1612,54.1141,54.1612,13576.0
2016-03-15 12:10:00,57.58,57.66,57.58,57.6,15487.0,54.1612,54.2364,54.1612,54.18,15487.0
2016-03-15 12:15:00,57.59,57.66,57.58,57.62,16150.0,54.1706,54.2364,54.1612,54.1988,16150.0
2016-03-15 12:20:00,57.62,57.66,57.59,57.64,15224.0,54.1988,54.2364,54.1706,54.2176,15224.0
2016-03-15 12:25:00,57.64,57.66,57.59,57.59,21401.0,54.2176,54.2364,54.1706,54.1706,21401.0
2016-03-15 12:30:00,57.58,57.63,57.52,57.52,15245.0,54.1612,54.2082,54.1047,54.1047,15245.0
2016-03-15 12:35:00,57.51,57.53,57.46,57.46,13030.0,54.0953,54.1141,54.0483,54.0483,13030.0
2016-03-15 12:40:00,57.47,57.48,57.44,57.47,8581.0,54.0577,54.0671,54.0295,54.0577,8581.0
2016-03-15 12:45:00,57.46,57.48,57.43,57.48,10210.0,54.0483,54.0671,54.0201,54.0671,10210.0
2016-03-15 12:50:00,57.47,57.5,57.47,57.48,31110.0,54.0577,54.0859,54.0577,54.0671,31110.0
2016-03-15 12:55:00,57.48,57.54,57.47,57.53,45912.0,54.0671,54.1236,54.0577,54.1141,45912.0
2016-03-15 13:00:00,57.53,57.57,57.52,57.57,31624.0,54.1141,54.1518,54.1047,54.1518,31624.0
2016-03-15 13:05:00,57.56,57.57,57.52,57.57,14801.0,54.1424,54.1518,54.1047,54.1518,14801.0
2016-03-15 13:10:00,57.56,57.57,57.51,57.55,15006.0,54.1424,54.1518,54.0953,54.133,15006.0
2016-03-15 13:15:00,57.55,57.56,57.51,57.51,10429.0,54.133,54.1424,54.0953,54.0953,10429.0
2016-03-15 13:20:00,57.51,57.52,57.49,57.52,8812.0,54.0953,54.1047,54.0765,54.1047,8812.0
2016-03-15 13:25:00,57.51,57.52,57.48,57.49,9571.0,54.0953,54.1047,54.0671,54.0765,9571.0
2016-03-15 13:30:00,57.49,57.56,57.48,57.54,13256.0,54.0765,54.1424,54.0671,54.1236,13256.0
2016-03-15 13:35:00,57.53,57.54,57.51,57.53,20200.0,54.1141,54.1236,54.0953,54.1141,20200.0
2016-03-15 13:40:00,57.53,57.53,57.49,57.49,14314.0,54.1141,54.1141,54.0765,54.0765,14314.0
2016-03-15 13:45:00,57.5,57.5,57.43,57.44,12651.0,54.0859,54.0859,54.0201,54.0295,12651.0
2016-03-15 13:50:00,57.45,57.47,57.44,57.45,15862.0,54.0389,54.0577,54.0295,54.0389,15862.0
2016-03-15 13:55:00,57.45,57.48,57.44,57.45,19374.0,54.0389,54.0671,54.0295,54.0389,19374.0
2016-03-15 14:00:00,57.45,57.51,57.44,57.51,28246.0,54.0389,54.0953,54.0295,54.0953,28246.0
2016-03-15 14:05:00,57.5,57.51,57.47,57.48,12655.0,54.0859,54.0953,54.0577,54.0671,12655.0
2016-03-15 14:10:00,57.47,57.48,57.44,57.44,12572.0,54.0577,54.0671,54.0295,54.0295,12572.0
2016-03-15 14:15:00,57.44,57.51,57.43,57.5,15468.0,54.0295,54.0953,54.0201,54.0859,15468.0
2016-03-15 14:20:00,57.51,57.51,57.49,57.5,13705.0,54.0953,54.0953,54.0765,54.0859,13705.0
2016-03-15 14:25:00,57.49,57.54,57.49,57.54,33500.0,54.0765,54.1236,54.0765,54.1236,33500.0
2016-03-15 14:30:00,57.52,57.53,57.49,57.49,9029.0,54.1047,54.1141,54.0765,54.0765,9029.0
2016-03-15 14:35:00,57.49,57.53,57.49,57.51,17072.0,54.0765,54.1141,54.0765,54.0953,17072.0
2016-03-15 14:40:00,57.51,57.54,57.51,57.54,18117.0,54.0953,54.1236,54.0953,54.1236,18117.0
2016-03-15 14:45:00,57.54,57.55,57.51,57.54,15211.0,54.1236,54.133,54.0953,54.1236,15211.0
2016-03-15 14:50:00,57.54,57.55,57.5,57.52,17597.0,54.1236,54.133,54.0859,54.1047,17597.0
2016-03-15 14:55:00,57.53,57.53,57.49,57.51,18430.0,54.1141,54.1141,54.0765,54.0953,18430.0
2016-03-15 15:00:00,57.5,57.51,57.46,57.46,13204.0,54.0859,54.0953,54.0483,54.0483,13204.0
2016-03-15 15:05:00,57.47,57.49,57.45,57.48,24684.0,54.0577,54.0765,54.0389,54.0671,24684.0
2016-03-15 15:10:00,57.48,57.5,57.47,57.48,22607.0,54.0671,54.0859,54.0577,54.0671,22607.0
2016-03-15 15:15:00,57.48,57.49,57.41,57.43,54294.0,54.0671,54.0765,54.0013,54.0201,54294.0
2016-03-15 15:20:00,57.42,57.44,57.4,57.41,20589.0,54.0107,54.0295,53.9919,54.0013,20589.0
2016-03-15 15:25:00,57.41,57.41,57.38,57.41,26129.0,54.0013,54.0013,53.9731,54.0013,26129.0
2016-03-15 15:30:00,57.41,57.41,57.35,57.35,25327.0,54.0013,54.0013,53.9448,53.9448,25327.0
2016-03-15 15:35:00,57.35,57.36,57.33,57.35,31675.0,53.9448,53.9542,53.926,53.9448,31675.0
2016-03-15 15:40:00,57.35,57.39,57.31,57.33,48326.0,53.9448,53.9825,53.9072,53.926,48326.0
2016-03-15 15:45:00,57.33,57.4,57.3,57.31,66778.0,53.926,53.9919,53.8978,53.9072,66778.0
2016-03-15 15:50:00,57.31,57.33,57.29,57.33,56978.0,53.9072,53.926,53.8884,53.926,56978.0
2016-03-15 15:55:00,57.33,57.48,57.32,57.48,155082.0,53.926,54.0671,53.9166,54.0671,155082.0
2016-03-16 09:30:00,57.23,57.49,56.89,56.89,36092.0,53.832,54.0765,53.5121,53.5121,36092.0
2016-03-16 09:35:00,56.96,56.97,56.7,56.88,28262.0,53.578,53.5874,53.3334,53.5027,28262.0
2016-03-16 09:40:00,56.91,57.03,56.83,57.02,25033.0,53.531,53.6438,53.4557,53.6344,25033.0
2016-03-16 09:45:00,56.99,56.99,56.83,56.86,13194.0,53.6062,53.6062,53.4557,53.4839,13194.0
2016-03-16 09:50:00,56.88,56.88,56.74,56.79,17646.0,53.5027,53.5027,53.3711,53.4181,17646.0
2016-03-16 09:55:00,56.81,56.94,56.8,56.84,13345.0,53.4369,53.5592,53.4275,53.4651,13345.0
2016-03-16 10:00:00,56.83,56.96,56.82,56.91,33431.0,53.4557,53.578,53.4463,53.531,33431.0
2016-03-16 10:05:00,56.9,56.9,56.78,56.86,19502.0,53.5216,53.5216,53.4087,53.4839,19502.0
2016-03-16 10:10:00,56.86,56.86,56.74,56.75,19292.0,53.4839,53.4839,53.3711,53.3805,19292.0
2016-03-16 10:15:00,56.75,56.8,56.72,56.74,16457.0,53.3805,53.4275,53.3522,53.3711,16457.0
2016-03-16 10:20:00,56.75,56.82,56.7,56.71,16698.0,53.3805,53.4463,53.3334,53.3428,16698.0
2016-03-16 10:25:00,56.72,56.76,56.7,56.73,59050.0,53.3522,53.3899,53.3334,53.3616,59050.0
2016-03-16 10:30:00,56.74,56.95,56.74,56.95,110972.0,53.3711,53.5686,53.3711,53.5686,110972.0
2016-03-16 10:35:00,56.97,57.06,56.91,57.04,36307.0,53.5874,53.6721,53.531,53.6532,36307.0
2016-03-16 10:40:00,57.04,57.09,57.02,57.03,31042.0,53.6532,53.7003,53.6344,53.6438,31042.0
2016-03-16 10:45:00,57.04,57.19,57.03,57.12,52344.0,53.6532,53.7943,53.6438,53.7285,52344.0
2016-03-16 10:50:00,57.11,57.11,56.98,57.04,20858.0,53.7191,53.7191,53.5968,53.6532,20858.0
2016-03-16 10:55:00,57.03,57.06,56.94,56.96,12299.0,53.6438,53.6721,53.5592,53.578,12299.0
2016-03-16 11:00:00,56.97,56.97,56.92,56.92,17133.0,53.5874,53.5874,53.5404,53.5404,17133.0
2016-03-16 11:05:00,56.94,56.98,56.88,56.89,21546.0,53.5592,53.5968,53.5027,53.5121,21546.0
2016-03-16 11:10:00,56.9,56.97,56.9,56.95,51361.0,53.5216,53.5874,53.5216,53.5686,51361.0
2016-03-16 11:15:00,56.95,56.96,56.91,56.94,16266.0,53.5686,53.578,53.531,53.5592,16266.0
2016-03-16 11:20:00,56.94,57.06,56.94,57.02,13368.0,53.5592,53.6721,53.5592,53.6344,13368.0
2016-03-16 11:25:00,57.04,57.06,56.99,57.01,5994.0,53.6532,53.6721,53.6062,53.625,5994.0
2016-03-16 11:30:00,57.0,57.14,57.0,57.14,6186.0,53.6156,53.7473,53.6156,53.7473,6186.0
2016-03-16 11:35:00,57.13,57.16,57.11,57.13,11710.0,53.7379,53.7661,53.7191,53.7379,11710.0
2016-03-16 11:40:00,57.13,57.13,57.07,57.1,14483.0,53.7379,53.7379,53.6815,53.7097,14483.0
2016-03-16 11:45:00,57.11,57.12,57.07,57.07,19848.0,53.7191,53.7285,53.6815,53.6815,19848.0
2016-03-16 11:50:00,57.08,57.11,57.03,57.04,17313.0,53.6909,53.7191,53.6438,53.6532,17313.0
2016-03-16 11:55:00,57.04,57.08,57.01,57.08,13499.0,53.6532,53.6909,53.625,53.6909,13499.0
2016-03-16 12:00:00,57.08,57.11,57.05,57.09,13187.0,53.6909,53.7191,53.6626,53.7003,13187.0
2016-03-16 12:05:00,57.1,57.12,57.03,57.04,13815.0,53.7097,53.7285,53.6438,53.6532,13815.0
2016-03-16 12:10:00,57.04,57.04,56.99,57.01,9930.0,53.6532,53.6532,53.6062,53.625,9930.0
2016-03-16 12:15:00,57.01,57.04,57.0,57.04,13240.0,53.625,53.6532,53.6156,53.6532,13240.0
2016-03-16 12:20:00,57.04,57.05,56.95,56.97,11888.0,53.6532,53.6626,53.5686,53.5874,11888.0
2016-03-16 12:25:00,56.98,57.0,56.93,56.95,13707.0,53.5968,53.6156,53.5498,53.5686,13707.0
2016-03-16 12:30:00,56.95,56.97,56.93,56.96,9917.0,53.5686,53.5874,53.5498,53.578,9917.0
2016-03-16 12:35:00,56.95,57.04,56.95,57.04,123348.0,53.5686,53.6532,53.5686,53.6532,123348.0
2016-03-16 12:40:00,57.04,57.06,57.02,57.06,7197.0,53.6532,53.6721,53.6344,53.6721,7197.0
2016-03-16 12:45:00,57.07,57.08,56.99,57.08,12325.0,53.6815,53.6909,53.6062,53.6909,12325.0
2016-03-16 12:50:00,57.08,57.11,57.01,57.03,13021.0,53.6909,53.7191,53.625,53.6438,13021.0
2016-03-16 12:55:00,57.03,57.04,57.01,57.02,12598.0,53.6438,53.6532,53.625,53.6344,12598.0
2016-03-16 13:00:00,57.01,57.02,56.96,56.99,9872.0,53.625,53.6344,53.578,53.6062,9872.0
2016-03-16 13:05:00,56.99,57.0,56.93,56.93,8019.0,53.6062,53.6156,53.5498,53.5498,8019.0
2016-03-16 13:10:00,56.94,56.94,56.85,56.87,7496.0,53.5592,53.5592,53.4745,53.4933,7496.0
2016-03-16 13:15:00,56.87,56.87,56.81,56.81,9498.0,53.4933,53.4933,53.4369,53.4369,9498.0
2016-03-16 13:20:00,56.81,56.86,56.81,56.85,6230.0,53.4369,53.4839,53.4369,53.4745,6230.0
2016-03-16 13:25:00,56.84,56.85,56.81,56.81,4242.0,53.4651,53.4745,53.4369,53.4369,4242.0
2016-03-16 13:30:00,56.81,56.83,56.8,56.83,7036.0,53.4369,53.4557,53.4275,53.4557,7036.0
2016-03-16 13:35:00,56.83,56.88,56.82,56.87,6566.0,53.4557,53.5027,53.4463,53.4933,6566.0
2016-03-16 13:40:00,56.88,56.91,56.88,56.91,8749.0,53.5027,53.531,53.5027,53.531,8749.0
2016-03-16 13:45:00,56.92,56.96,56.92,56.95,15195.0,53.5404,53.578,53.5404,53.5686,15195.0
2016-03-16 13:50:00,56.95,56.96,56.93,56.93,7304.0,53.5686,53.578,53.5498,53.5498,7304.0
2016-03-16 13:55:00,56.92,56.92,56.85,56.85,11495.0,53.5404,53.5404,53.4745,53.4745,11495.0
2016-03-16 14:00:00,56.88,57.96,56.87,57.56,70441.0,53.5027,54.5186,53.4933,54.1424,70441.0
2016-03-16 14:05:00,57.54,57.56,57.37,57.52,38684.0,54.1236,54.1424,53.9636,54.1047,38684.0
2016-03-16 14:10:00,57.53,57.81,57.53,57.76,37694.0,54.1141,54.3775,54.1141,54.3305,37694.0
2016-03-16 14:15:00,57.76,57.83,57.7,57.74,38409.0,54.3305,54.3963,54.2741,54.3117,38409.0
2016-03-16 14:20:00,57.73,57.96,57.73,57.91,32488.0,54.3023,54.5186,54.3023,54.4716,32488.0
2016-03-16 14:25:00,57.93,58.04,57.91,58.03,64511.0,54.4904,54.5939,54.4716,54.5845,64511.0
2016-03-16 14:30:00,58.02,58.08,57.89,57.95,42975.0,54.5751,54.6315,54.4528,54.5092,42975.0
2016-03-16 14:35:00,57.96,58.02,57.88,57.94,29123.0,54.5186,54.5751,54.4434,54.4998,29123.0
2016-03-16 14:40:00,57.95,58.1,57.95,58.01,95434.0,54.5092,54.6503,54.5092,54.5656,95434.0
2016-03-16 14:45:00,58.01,58.06,57.96,58.02,28119.0,54.5656,54.6127,54.5186,54.5751,28119.0
2016-03-16 14:50:00,58.02,58.05,57.93,57.93,24403.0,54.5751,54.6033,54.4904,54.4904,24403.0
2016-03-16 14:55:00,57.93,57.93,57.86,57.88,23193.0,54.4904,54.4904,54.4246,54.4434,23193.0
2016-03-16 15:00:00,57.87,57.98,57.86,57.98,19858.0,54.434,54.5374,54.4246,54.5374,19858.0
2016-03-16 15:05:00,57.98,58.03,57.94,58.02,23293.0,54.5374,54.5845,54.4998,54.5751,23293.0
2016-03-16 15:10:00,58.02,58.1,57.98,58.07,43559.0,54.5751,54.6503,54.5374,54.6221,43559.0
2016-03-16 15:15:00,58.06,58.11,58.0,58.01,22203.0,54.6127,54.6597,54.5562,54.5656,22203.0
2016-03-16 15:20:00,58.01,58.01,57.9,57.9,38017.0,54.5656,54.5656,54.4622,54.4622,38017.0
2016-03-16 15:25:00,57.89,58.0,57.88,57.94,33153.0,54.4528,54.5562,54.4434,54.4998,33153.0
2016-03-16 15:30:00,57.95,57.98,57.91,57.96,31057.0,54.5092,54.5374,54.4716,54.5186,31057.0
2016-03-16 15:35:00,57.96,58.07,57.95,58.06,37248.0,54.5186,54.6221,54.5092,54.6127,37248.0
2016-03-16 15:40:00,58.05,58.06,58.0,58.02,61687.0,54.6033,54.6127,54.5562,54.5751,61687.0
2016-03-16 15:45:00,58.02,58.06,57.99,58.05,48844.0,54.5751,54.6127,54.5468,54.6033,48844.0
2016-03-16 15:50:00,58.05,58.07,58.02,58.05,115363.0,54.6033,54.6221,54.5751,54.6033,115363.0
2016-03-16 15:55:00,58.05,58.1,58.04,58.06,113280.0,54.6033,54.6503,54.5939,54.6127,113280.0
2016-03-17 09:30:00,58.09,58.09,57.65,57.87,17071.0,54.6409,54.6409,54.227,54.434,17071.0
2016-03-17 09:35:00,57.85,58.05,57.85,57.98,20238.0,54.4151,54.6033,54.4151,54.5374,20238.0
2016-03-17 09:40:00,58.0,58.13,57.97,57.98,15863.0,54.5562,54.6785,54.528,54.5374,15863.0
2016-03-17 09:45:00,57.97,58.08,57.9,58.04,16963.0,54.528,54.6315,54.4622,54.5939,16963.0
2016-03-17 09:50:00,58.03,58.05,57.94,58.02,109475.0,54.5845,54.6033,54.4998,54.5751,109475.0
2016-03-17 09:55:00,58.02,58.09,57.99,58.09,21130.0,54.5751,54.6409,54.5468,54.6409,21130.0
2016-03-17 10:00:00,58.09,58.29,58.08,58.28,19209.0,54.6409,54.829,54.6315,54.8196,19209.0
2016-03-17 10:05:00,58.26,58.28,58.17,58.27,37401.0,54.8008,54.8196,54.7161,54.8102,37401.0
2016-03-17 10:10:00,58.25,58.36,58.19,58.27,44738.0,54.7914,54.8949,54.735,54.8102,44738.0
2016-03-17 10:15:00,58.28,58.43,58.27,58.42,18563.0,54.8196,54.9607,54.8102,54.9513,18563.0
2016-03-17 10:20:00,58.38,58.44,58.34,58.44,15873.0,54.9137,54.9701,54.8761,54.9701,15873.0
2016-03-17 10:25:00,58.44,58.48,58.39,58.45,22016.0,54.9701,55.0077,54.9231,54.9795,22016.0
2016-03-17 10:30:00,58.45,58.52,58.41,58.49,18532.0,54.9795,55.0454,54.9419,55.0171,18532.0
2016-03-17 10:35:00,58.5,58.52,58.4,58.4,13287.0,55.0266,55.0454,54.9325,54.9325,13287.0
2016-03-17 10:40:00,58.4,58.53,58.39,58.53,15994.0,54.9325,55.0548,54.9231,55.0548,15994.0
2016-03-17 10:45:00,58.51,58.54,58.45,58.53,13293.0,55.036,55.0642,54.9795,55.0548,13293.0
2016-03-17 10:50:00,58.53,58.54,58.44,58.49,13248.0,55.0548,55.0642,54.9701,55.0171,13248.0
2016-03-17 10:55:00,58.49,58.51,58.41,58.41,16127.0,55.0171,55.036,54.9419,54.9419,16127.0
2016-03-17 11:00:00,58.42,58.53,58.41,58.49,79027.0,54.9513,55.0548,54.9419,55.0171,79027.0
2016-03-17 11:05:00,58.49,58.51,58.44,58.46,15255.0,55.0171,55.036,54.9701,54.9889,15255.0
2016-03-17 11:10:00,58.45,58.54,58.43,58.53,42948.0,54.9795,55.0642,54.9607,55.0548,42948.0
2016-03-17 11:15:00,58.54,58.57,58.51,58.56,18793.0,55.0642,55.0924,55.036,55.083,18793.0
2016-03-17 11:20:00,58.56,58.62,58.49,58.54,17525.0,55.083,55.1394,55.0171,55.0642,17525.0
2016-03-17 11:25:00,58.52,58.6,58.49,58.59,17488.0,55.0454,55.1206,55.0171,55.1112,17488.0
2016-03-17 11:30:00,58.59,58.59,58.52,58.57,9341.0,55.1112,55.1112,55.0454,55.0924,9341.0
2016-03-17 11:35:00,58.57,58.57,58.48,58.53,33402.0,55.0924,55.0924,55.0077,55.0548,33402.0
2016-03-17 11:40:00,58.54,58.64,58.53,58.62,31303.0,55.0642,55.1582,55.0548,55.1394,31303.0
2016-03-17 11:45:00,58.63,58.65,58.59,58.62,16921.0,55.1488,55.1676,55.1112,55.1394,16921.0
2016-03-17 11:50:00,58.62,58.73,58.61,58.69,15812.0,55.1394,55.2429,55.13,55.2053,15812.0
2016-03-17 11:55:00,58.69,58.69,58.61,58.64,113420.0,55.2053,55.2053,55.13,55.1582,113420.0
2016-03-17 12:00:00,58.63,58.66,58.61,58.66,12696.0,55.1488,55.1771,55.13,55.1771,12696.0
2016-03-17 12:05:00,58.65,58.73,58.6,58.68,43423.0,55.1676,55.2429,55.1206,55.1959,43423.0
2016-03-17 12:10:00,58.67,58.82,58.66,58.74,23392.0,55.1865,55.3276,55.1771,55.2523,23392.0
2016-03-17 12:15:00,58.75,58.77,58.72,58.76,13953.0,55.2617,55.2805,55.2335,55.2711,13953.0
2016-03-17 12:20:00,58.76,58.78,58.68,58.71,16238.0,55.2711,55.2899,55.1959,55.2241,16238.0
2016-03-17 12:25:00,58.72,58.81,58.71,58.78,40385.0,55.2335,55.3181,55.2241,55.2899,40385.0
2016-03-17 12:30:00,58.78,58.82,58.74,58.78,21721.0,55.2899,55.3276,55.2523,55.2899,21721.0
2016-03-17 12:35:00,58.79,58.86,58.77,58.8,12625.0,55.2993,55.3652,55.2805,55.3087,12625.0
2016-03-17 12:40:00,58.81,58.9,58.81,58.89,12154.0,55.3181,55.4028,55.3181,55.3934,12154.0
2016-03-17 12:45:00,58.9,58.9,58.84,58.85,8050.0,55.4028,55.4028,55.3464,55.3558,8050.0
2016-03-17 12:50:00,58.85,58.87,58.84,58.84,16887.0,55.3558,55.3746,55.3464,55.3464,16887.0
2016-03-17 12:55:00,58.85,58.87,58.78,58.84,64202.0,55.3558,55.3746,55.2899,55.3464,64202.0
2016-03-17 13:00:00,58.85,58.87,58.82,58.87,17712.0,55.3558,55.3746,55.3276,55.3746,17712.0
2016-03-17 13:05:00,58.86,58.87,58.83,58.87,21067.0,55.3652,55.3746,55.337,55.3746,21067.0
2016-03-17 13:10:00,58.87,58.87,58.82,58.85,17713.0,55.3746,55.3746,55.3276,55.3558,17713.0
2016-03-17 13:15:00,58.85,58.87,58.79,58.81,20744.0,55.3558,55.3746,55.2993,55.3181,20744.0
2016-03-17 13:20:00,58.81,58.86,58.77,58.77,13328.0,55.3181,55.3652,55.2805,55.2805,13328.0
2016-03-17 13:25:00,58.78,58.79,58.74,58.79,10916.0,55.2899,55.2993,55.2523,55.2993,10916.0
2016-03-17 13:30:00,58.79,58.82,58.76,58.78,8865.0,55.2993,55.3276,55.2711,55.2899,8865.0
2016-03-17 13:35:00,58.78,58.85,58.75,58.85,9482.0,55.2899,55.3558,55.2617,55.3558,9482.0
2016-03-17 13:40:00,58.84,58.88,58.81,58.88,16077.0,55.3464,55.384,55.3181,55.384,16077.0
2016-03-17 13:45:00,58.88,58.94,58.87,58.9,33944.0,55.384,55.4404,55.3746,55.4028,33944.0
2016-03-17 13:50:00,58.91,58.97,58.9,58.97,57273.0,55.4122,55.4686,55.4028,55.4686,57273.0
2016-03-17 13:55:00,58.97,58.98,58.92,58.97,73006.0,55.4686,55.4781,55.4216,55.4686,73006.0
2016-03-17 14:00:00,58.96,58.98,58.95,58.96,71588.0,55.4592,55.4781,55.4498,55.4592,71588.0
2016-03-17 14:05:00,58.96,58.98,58.94,58.98,92073.0,55.4592,55.4781,55.4404,55.4781,92073.0
2016-03-17 14:10:00,58.97,59.05,58.97,59.05,24032.0,55.4686,55.5439,55.4686,55.5439,24032.0
2016-03-17 14:15:00,59.05,59.05,58.97,58.97,25445.0,55.5439,55.5439,55.4686,55.4686,25445.0
2016-03-17 14:20:00,58.97,59.09,58.94,59.08,23414.0,55.4686,55.5815,55.4404,55.5721,23414.0
2016-03-17 14:25:00,59.07,59.14,59.03,59.14,19100.0,55.5627,55.6286,55.5251,55.6286,19100.0
2016-03-17 14:30:00,59.14,59.26,59.14,59.22,85939.0,55.6286,55.7414,55.6286,55.7038,85939.0
2016-03-17 14:35:00,59.21,59.3,59.2,59.29,40134.0,55.6944,55.7791,55.685,55.7696,40134.0
2016-03-17 14:40:00,59.28,59.3,59.2,59.21,25673.0,55.7602,55.7791,55.685,55.6944,25673.0
2016-03-17 14:45:00,59.21,59.27,59.2,59.26,19099.0,55.6944,55.7508,55.685,55.7414,19099.0
2016-03-17 14:50:00,59.26,59.27,59.22,59.25,18782.0,55.7414,55.7508,55.7038,55.732,18782.0
2016-03-17 14:55:00,59.25,59.25,59.21,59.23,17198.0,55.732,55.732,55.6944,55.7132,17198.0
2016-03-17 15:00:00,59.23,59.26,59.21,59.25,19934.0,55.7132,55.7414,55.6944,55.732,19934.0
2016-03-17 15:05:00,59.23,59.24,59.17,59.17,26157.0,55.7132,55.7226,55.6568,55.6568,26157.0
2016-03-17 15:10:00,59.16,59.21,59.13,59.21,44133.0,55.6474,55.6944,55.6191,55.6944,44133.0
2016-03-17 15:15:00,59.21,59.27,59.21,59.22,19208.0,55.6944,55.7508,55.6944,55.7038,19208.0
2016-03-17 15:20:00,59.21,59.22,59.18,59.19,17114.0,55.6944,55.7038,55.6662,55.6756,17114.0
2016-03-17 15:25:00,59.19,59.21,59.12,59.13,21268.0,55.6756,55.6944,55.6097,55.6191,21268.0
2016-03-17 15:30:00,59.13,59.15,59.11,59.12,26237.0,55.6191,55.638,55.6003,55.6097,26237.0
2016-03-17 15:35:00,59.13,59.14,59.1,59.12,33574.0,55.6191,55.6286,55.5909,55.6097,33574.0
2016-03-17 15:40:00,59.12,59.16,59.07,59.16,44648.0,55.6097,55.6474,55.5627,55.6474,44648.0
2016-03-17 15:45:00,59.15,59.17,59.06,59.07,53386.0,55.638,55.6568,55.5533,55.5627,53386.0
2016-03-17 15:50:00,59.07,59.07,58.99,59.0,51088.0,55.5627,55.5627,55.4875,55.4969,51088.0
2016-03-17 15:55:00,59.0,59.03,58.99,59.01,112761.0,55.4969,55.5251,55.4875,55.5063,112761.0
2016-03-18 09:30:00,59.19,59.2,58.83,58.86,842688.0,55.6756,55.685,55.337,55.3652,842688.0
2016-03-18 09:35:00,58.86,58.97,58.44,58.68,21081.0,55.3652,55.4686,54.9701,55.1959,21081.0
2016-03-18 09:40:00,58.7,58.84,58.6,58.77,21278.0,55.2147,55.3464,55.1206,55.2805,21278.0
2016-03-18 09:45:00,58.78,58.86,58.69,58.84,22783.0,55.2899,55.3652,55.2053,55.3464,22783.0
2016-03-18 09:50:00,58.85,59.09,58.85,59.07,23302.0,55.3558,55.5815,55.3558,55.5627,23302.0
2016-03-18 09:55:00,59.07,59.15,58.98,59.02,23242.0,55.5627,55.638,55.4781,55.5157,23242.0
2016-03-18 10:00:00,59.02,59.15,58.98,59.11,31625.0,55.5157,55.638,55.4781,55.6003,31625.0
2016-03-18 10:05:00,59.12,59.26,59.09,59.22,27369.0,55.6097,55.7414,55.5815,55.7038,27369.0
2016-03-18 10:10:00,59.22,59.26,59.16,59.18,25700.0,55.7038,55.7414,55.6474,55.6662,25700.0
2016-03-18 10:15:00,59.18,59.31,59.14,59.31,27398.0,55.6662,55.7885,55.6286,55.7885,27398.0
2016-03-18 10:20:00,59.3,59.42,59.28,59.37,31312.0,55.7791,55.8919,55.7602,55.8449,31312.0
2016-03-18 10:25:00,59.37,59.38,59.26,59.3,25020.0,55.8449,55.8543,55.7414,55.7791,25020.0
2016-03-18 10:30:00,59.29,59.3,59.18,59.2,25428.0,55.7696,55.7791,55.6662,55.685,25428.0
2016-03-18 10:35:00,59.2,59.38,59.18,59.35,31690.0,55.685,55.8543,55.6662,55.8261,31690.0
2016-03-18 10:40:00,59.35,59.42,59.34,59.37,19670.0,55.8261,55.8919,55.8167,55.8449,19670.0
2016-03-18 10:45:00,59.37,59.41,59.33,59.4,22417.0,55.8449,55.8825,55.8073,55.8731,22417.0
2016-03-18 10:50:00,59.39,59.4,59.27,59.29,20808.0,55.8637,55.8731,55.7508,55.7696,20808.0
2016-03-18 10:55:00,59.28,59.34,59.26,59.3,20249.0,55.7602,55.8167,55.7414,55.7791,20249.0
2016-03-18 11:00:00,59.3,59.31,59.25,59.26,25747.0,55.7791,55.7885,55.732,55.7414,25747.0
2016-03-18 11:05:00,59.26,59.3,59.25,59.3,12725.0,55.7414,55.7791,55.732,55.7791,12725.0
2016-03-18 11:10:00,59.3,59.34,59.27,59.29,14029.0,55.7791,55.8167,55.7508,55.7696,14029.0
2016-03-18 11:15:00,59.3,59.31,59.26,59.26,16473.0,55.7791,55.7885,55.7414,55.7414,16473.0
2016-03-18 11:20:00,59.26,59.28,59.2,59.27,19939.0,55.7414,55.7602,55.685,55.7508,19939.0
2016-03-18 11:25:00,59.27,59.29,59.12,59.19,42649.0,55.7508,55.7696,55.6097,55.6756,42649.0
2016-03-18 11:30:00,59.21,59.29,59.21,59.25,26244.0,55.6944,55.7696,55.6944,55.732,26244.0
2016-03-18 11:35:00,59.24,59.31,59.21,59.3,16469.0,55.7226,55.7885,55.6944,55.7791,16469.0
2016-03-18 11:40:00,59.31,59.35,59.3,59.33,20131.0,55.7885,55.8261,55.7791,55.8073,20131.0
2016-03-18 11:45:00,59.34,59.35,59.21,59.22,19277.0,55.8167,55.8261,55.6944,55.7038,19277.0
2016-03-18 11:50:00,59.21,59.26,59.2,59.26,11654.0,55.6944,55.7414,55.685,55.7414,11654.0
2016-03-18 11:55:00,59.27,59.33,59.26,59.3,26523.0,55.7508,55.8073,55.7414,55.7791,26523.0
2016-03-18 12:00:00,59.29,59.36,59.28,59.33,22778.0,55.7696,55.8355,55.7602,55.8073,22778.0
2016-03-18 12:05:00,59.31,59.37,59.29,59.35,16535.0,55.7885,55.8449,55.7696,55.8261,16535.0
2016-03-18 12:10:00,59.36,59.37,59.24,59.25,16316.0,55.8355,55.8449,55.7226,55.732,16316.0
2016-03-18 12:15:00,59.26,59.36,59.26,59.35,9238.0,55.7414,55.8355,55.7414,55.8261,9238.0
2016-03-18 12:20:00,59.35,59.47,59.34,59.46,73387.0,55.8261,55.939,55.8167,55.9296,73387.0
2016-03-18 12:25:00,59.46,59.5,59.46,59.49,67773.0,55.9296,55.9672,55.9296,55.9578,67773.0
2016-03-18 12:30:00,59.49,59.5,59.41,59.44,43241.0,55.9578,55.9672,55.8825,55.9107,43241.0
2016-03-18 12:35:00,59.43,59.45,59.38,59.41,49507.0,55.9013,55.9201,55.8543,55.8825,49507.0
2016-03-18 12:40:00,59.41,59.5,59.41,59.44,48568.0,55.8825,55.9672,55.8825,55.9107,48568.0
2016-03-18 12:45:00,59.43,59.45,59.4,59.44,27436.0,55.9013,55.9201,55.8731,55.9107,27436.0
2016-03-18 12:50:00,59.44,59.49,59.39,59.39,22343.0,55.9107,55.9578,55.8637,55.8637,22343.0
2016-03-18 12:55:00,59.39,59.4,59.28,59.3,33898.0,55.8637,55.8731,55.7602,55.7791,33898.0
2016-03-18 13:00:00,59.3,59.44,59.3,59.38,27675.0,55.7791,55.9107,55.7791,55.8543,27675.0
2016-03-18 13:05:00,59.39,59.39,59.26,59.3,25208.0,55.8637,55.8637,55.7414,55.7791,25208.0
2016-03-18 13:10:00,59.3,59.33,59.26,59.28,17301.0,55.7791,55.8073,55.7414,55.7602,17301.0
2016-03-18 13:15:00,59.28,59.31,59.28,59.31,17587.0,55.7602,55.7885,55.7602,55.7885,17587.0
2016-03-18 13:20:00,59.32,59.32,59.28,59.31,17786.0,55.7979,55.7979,55.7602,55.7885,17786.0
2016-03-18 13:25:00,59.31,59.32,59.25,59.31,22962.0,55.7885,55.7979,55.732,55.7885,22962.0
2016-03-18 13:30:00,59.32,59.32,59.29,59.3,15323.0,55.7979,55.7979,55.7696,55.7791,15323.0
2016-03-18 13:35:00,59.31,59.42,59.3,59.41,14912.0,55.7885,55.8919,55.7791,55.8825,14912.0
2016-03-18 13:40:00,59.42,59.43,59.33,59.33,24029.0,55.8919,55.9013,55.8073,55.8073,24029.0
2016-03-18 13:45:00,59.34,59.38,59.31,59.34,14573.0,55.8167,55.8543,55.7885,55.8167,14573.0
2016-03-18 13:50:00,59.33,59.34,59.28,59.28,14985.0,55.8073,55.8167,55.7602,55.7602,14985.0
2016-03-18 13:55:00,59.28,59.29,59.24,59.26,25544.0,55.7602,55.7696,55.7226,55.7414,25544.0
2016-03-18 14:00:00,59.27,59.32,59.26,59.29,22381.0,55.7508,55.7979,55.7414,55.7696,22381.0
2016-03-18 14:05:00,59.29,59.31,59.24,59.24,20922.0,55.7696,55.7885,55.7226,55.7226,20922.0
2016-03-18 14:10:00,59.25,59.27,59.19,59.22,16579.0,55.732,55.7508,55.6756,55.7038,16579.0
2016-03-18 14:15:00,59.22,59.3,59.21,59.26,26505.0,55.7038,55.7791,55.6944,55.7414,26505.0
2016-03-18 14:20:00,59.27,59.29,59.24,59.25,18514.0,55.7508,55.7696,55.7226,55.732,18514.0
2016-03-18 14:25:00,59.26,59.29,59.23,59.26,49343.0,55.7414,55.7696,55.7132,55.7414,49343.0
2016-03-18 14:30:00,59.26,59.26,59.22,59.23,13104.0,55.7414,55.7414,55.7038,55.7132,13104.0
2016-03-18 14:35:00,59.23,59.23,59.19,59.2,32417.0,55.7132,55.7132,55.6756,55.685,32417.0
2016-03-18 14:40:00,59.2,59.3,59.18,59.29,39304.0,55.685,55.7791,55.6662,55.7696,39304.0
2016-03-18 14:45:00,59.29,59.31,59.23,59.26,34127.0,55.7696,55.7885,55.7132,55.7414,34127.0
2016-03-18 14:50:00,59.26,59.3,59.25,59.28,34167.0,55.7414,55.7791,55.732,55.7602,34167.0
2016-03-18 14:55:00,59.28,59.28,59.24,59.26,21848.0,55.7602,55.7602,55.7226,55.7414,21848.0
2016-03-18 15:00:00,59.25,59.25,59.15,59.16,20939.0,55.732,55.732,55.638,55.6474,20939.0
2016-03-18 15:05:00,59.16,59.19,59.13,59.14,26679.0,55.6474,55.6756,55.6191,55.6286,26679.0
2016-03-18 15:10:00,59.14,59.17,59.08,59.08,18328.0,55.6286,55.6568,55.5721,55.5721,18328.0
2016-03-18 15:15:00,59.08,59.09,59.01,59.02,28564.0,55.5721,55.5815,55.5063,55.5157,28564.0
2016-03-18 15:20:00,59.01,59.04,58.99,59.04,31360.0,55.5063,55.5345,55.4875,55.5345,31360.0
2016-03-18 15:25:00,59.03,59.03,58.94,58.96,28792.0,55.5251,55.5251,55.4404,55.4592,28792.0
2016-03-18 15:30:00,58.95,58.99,58.93,58.94,58979.0,55.4498,55.4875,55.431,55.4404,58979.0
2016-03-18 15:35:00,58.94,58.97,58.92,58.96,41286.0,55.4404,55.4686,55.4216,55.4592,41286.0
2016-03-18 15:40:00,58.96,58.99,58.88,58.89,71634.0,55.4592,55.4875,55.384,55.3934,71634.0
2016-03-18 15:45:00,58.89,58.89,58.77,58.82,142889.0,55.3934,55.3934,55.2805,55.3276,142889.0
2016-03-18 15:50:00,58.82,58.83,58.78,58.78,81803.0,55.3276,55.337,55.2899,55.2899,81803.0
2016-03-18 15:55:00,58.78,58.79,58.74,58.75,178708.0,55.2899,55.2993,55.2523,55.2617,178708.0
2016-03-21 09:30:00,58.87,58.94,58.31,58.31,21303.0,55.3746,55.4404,54.8478,54.8478,21303.0
2016-03-21 09:35:00,58.32,58.38,58.22,58.29,8624.0,54.8572,54.9137,54.7632,54.829,8624.0
2016-03-21 09:40:00,58.25,58.28,57.96,58.01,10758.0,54.7914,54.8196,54.5186,54.5656,10758.0
2016-03-21 09:45:00,58.03,58.09,58.02,58.09,6898.0,54.5845,54.6409,54.5751,54.6409,6898.0
2016-03-21 09:50:00,58.1,58.27,58.08,58.27,10849.0,54.6503,54.8102,54.6315,54.8102,10849.0
2016-03-21 09:55:00,58.23,58.43,58.22,58.42,7877.0,54.7726,54.9607,54.7632,54.9513,7877.0
2016-03-21 10:00:00,58.45,58.52,58.35,58.52,13466.0,54.9795,55.0454,54.8855,55.0454,13466.0
2016-03-21 10:05:00,58.54,58.6,58.53,58.54,11101.0,55.0642,55.1206,55.0548,55.0642,11101.0
2016-03-21 10:10:00,58.56,58.66,58.56,58.62,17151.0,55.083,55.1771,55.083,55.1394,17151.0
2016-03-21 10:15:00,58.61,58.7,58.59,58.63,8994.0,55.13,55.2147,55.1112,55.1488,8994.0
2016-03-21 10:20:00,58.63,58.63,58.48,58.48,30335.0,55.1488,55.1488,55.0077,55.0077,30335.0
2016-03-21 10:25:00,58.48,58.58,58.46,58.58,18584.0,55.0077,55.1018,54.9889,55.1018,18584.0
2016-03-21 10:30:00,58.59,58.67,58.54,58.65,15237.0,55.1112,55.1865,55.0642,55.1676,15237.0
2016-03-21 10:35:00,58.65,58.67,58.6,58.62,11000.0,55.1676,55.1865,55.1206,55.1394,11000.0
2016-03-21 10:40:00,58.62,58.68,58.6,58.68,13997.0,55.1394,55.1959,55.1206,55.1959,13997.0
2016-03-21 10:45:00,58.68,58.82,58.68,58.81,24560.0,55.1959,55.3276,55.1959,55.3181,24560.0
2016-03-21 10:50:00,58.8,58.91,58.76,58.91,38666.0,55.3087,55.4122,55.2711,55.4122,38666.0
2016-03-21 10:55:00,58.91,58.97,58.91,58.94,28563.0,55.4122,55.4686,55.4122,55.4404,28563.0
2016-03-21 11:00:00,58.93,58.97,58.85,58.97,41022.0,55.431,55.4686,55.3558,55.4686,41022.0
2016-03-21 11:05:00,58.96,58.99,58.83,58.92,36547.0,55.4592,55.4875,55.337,55.4216,36547.0
2016-03-21 11:10:00,58.91,58.99,58.87,58.88,19664.0,55.4122,55.4875,55.3746,55.384,19664.0
2016-03-21 11:15:00,58.88,59.04,58.88,59.01,23296.0,55.384,55.5345,55.384,55.5063,23296.0
2016-03-21 11:20:00,58.99,59.02,58.94,58.97,13781.0,55.4875,55.5157,55.4404,55.4686,13781.0
2016-03-21 11:25:00,58.97,59.13,58.97,59.12,16625.0,55.4686,55.6191,55.4686,55.6097,16625.0
2016-03-21 11:30:00,59.12,59.13,58.97,59.03,17048.0,55.6097,55.6191,55.4686,55.5251,17048.0
2016-03-21 11:35:00,59.04,59.14,59.03,59.04,13781.0,55.5345,55.6286,55.5251,55.5345,13781.0
2016-03-21 11:40:00,59.04,59.23,59.04,59.22,31746.0,55.5345,55.7132,55.5345,55.7038,31746.0
2016-03-21 11:45:00,59.2,59.21,59.1,59.18,20276.0,55.685,55.6944,55.5909,55.6662,20276.0
2016-03-21 11:50:00,59.18,59.28,59.16,59.23,31760.0,55.6662,55.7602,55.6474,55.7132,31760.0
2016-03-21 11:55:00,59.24,59.28,59.17,59.17,22968.0,55.7226,55.7602,55.6568,55.6568,22968.0
2016-03-21 12:00:00,59.16,59.19,59.14,59.16,19783.0,55.6474,55.6756,55.6286,55.6474,19783.0
2016-03-21 12:05:00,59.16,59.24,59.16,59.24,13790.0,55.6474,55.7226,55.6474,55.7226,13790.0
2016-03-21 12:10:00,59.24,59.27,59.24,59.26,13483.0,55.7226,55.7508,55.7226,55.7414,13483.0
2016-03-21 12:15:00,59.26,59.34,59.25,59.27,19248.0,55.7414,55.8167,55.732,55.7508,19248.0
2016-03-21 12:20:00,59.27,59.28,59.2,59.26,10135.0,55.7508,55.7602,55.685,55.7414,10135.0
2016-03-21 12:25:00,59.26,59.26,59.12,59.13,11431.0,55.7414,55.7414,55.6097,55.6191,11431.0
2016-03-21 12:30:00,59.13,59.14,59.08,59.11,25440.0,55.6191,55.6286,55.5721,55.6003,25440.0
2016-03-21 12:35:00,59.12,59.14,58.97,59.0,17076.0,55.6097,55.6286,55.4686,55.4969,17076.0
2016-03-21 12:40:00,59.01,59.02,58.85,58.86,17178.0,55.5063,55.5157,55.3558,55.3652,17178.0
2016-03-21 12:45:00,58.87,58.87,58.75,58.77,30214.0,55.3746,55.3746,55.2617,55.2805,30214.0
2016-03-21 12:50:00,58.78,58.85,58.76,58.79,18902.0,55.2899,55.3558,55.2711,55.2993,18902.0
2016-03-21 12:55:00,58.79,58.87,58.79,58.85,19400.0,55.2993,55.3746,55.2993,55.3558,19400.0
2016-03-21 13:00:00,58.84,58.89,58.83,58.88,8191.0,55.3464,55.3934,55.337,55.384,8191.0
2016-03-21 13:05:00,58.88,58.88,58.78,58.78,8035.0,55.384,55.384,55.2899,55.2899,8035.0
2016-03-21 13:10:00,58.77,58.78,58.69,58.69,21105.0,55.2805,55.2899,55.2053,55.2053,21105.0
2016-03-21 13:15:00,58.7,58.76,58.69,58.74,7575.0,55.2147,55.2711,55.2053,55.2523,7575.0
2016-03-21 13:20:00,58.73,58.81,58.73,58.78,20658.0,55.2429,55.3181,55.2429,55.2899,20658.0
2016-03-21 13:25:00,58.78,58.81,58.76,58.8,12373.0,55.2899,55.3181,55.2711,55.3087,12373.0
2016-03-21 13:30:00,58.8,58.86,58.79,58.85,12103.0,55.3087,55.3652,55.2993,55.3558,12103.0
2016-03-21 13:35:00,58.85,58.93,58.84,58.85,11424.0,55.3558,55.431,55.3464,55.3558,11424.0
2016-03-21 13:40:00,58.84,58.86,58.83,58.85,6428.0,55.3464,55.3652,55.337,55.3558,6428.0
2016-03-21 13:45:00,58.85,58.85,58.74,58.77,15008.0,55.3558,55.3558,55.2523,55.2805,15008.0
2016-03-21 13:50:00,58.76,58.78,58.69,58.7,13256.0,55.2711,55.2899,55.2053,55.2147,13256.0
2016-03-21 13:55:00,58.7,58.78,58.7,58.72,7918.0,55.2147,55.2899,55.2147,55.2335,7918.0
2016-03-21 14:00:00,58.72,58.76,58.72,58.73,14738.0,55.2335,55.2711,55.2335,55.2429,14738.0
2016-03-21 14:05:00,58.73,58.76,58.71,58.72,8767.0,55.2429,55.2711,55.2241,55.2335,8767.0
2016-03-21 14:10:00,58.72,58.72,58.65,58.66,7944.0,55.2335,55.2335,55.1676,55.1771,7944.0
2016-03-21 14:15:00,58.66,58.67,58.63,58.63,7821.0,55.1771,55.1865,55.1488,55.1488,7821.0
2016-03-21 14:20:00,58.63,58.72,58.63,58.72,18252.0,55.1488,55.2335,55.1488,55.2335,18252.0
2016-03-21 14:25:00,58.73,58.73,58.68,58.68,5146.0,55.2429,55.2429,55.1959,55.1959,5146.0
2016-03-21 14:30:00,58.69,58.75,58.69,58.75,5909.0,55.2053,55.2617,55.2053,55.2617,5909.0
2016-03-21 14:35:00,58.75,58.8,58.75,58.78,6309.0,55.2617,55.3087,55.2617,55.2899,6309.0
2016-03-21 14:40:00,58.79,58.79,58.75,58.76,8217.0,55.2993,55.2993,55.2617,55.2711,8217.0
2016-03-21 14:45:00,58.75,58.75,58.69,58.7,4986.0,55.2617,55.2617,55.2053,55.2147,4986.0
2016-03-21 14:50:00,58.7,58.78,58.69,58.76,12847.0,55.2147,55.2899,55.2053,55.2711,12847.0
2016-03-21 14:55:00,58.75,58.75,58.67,58.67,7452.0,55.2617,55.2617,55.1865,55.1865,7452.0
2016-03-21 15:00:00,58.66,58.67,58.63,58.63,6647.0,55.1771,55.1865,55.1488,55.1488,6647.0
2016-03-21 15:05:00,58.63,58.64,58.6,58.61,13569.0,55.1488,55.1582,55.1206,55.13,13569.0
2016-03-21 15:10:00,58.6,58.63,58.58,58.62,13317.0,55.1206,55.1488,55.1018,55.1394,13317.0
2016-03-21 15:15:00,58.61,58.61,58.56,58.61,12095.0,55.13,55.13,55.083,55.13,12095.0
2016-03-21 15:20:00,58.61,58.63,58.57,58.57,11917.0,55.13,55.1488,55.0924,55.0924,11917.0
2016-03-21 15:25:00,58.58,58.59,58.55,58.55,15617.0,55.1018,55.1112,55.0736,55.0736,15617.0
2016-03-21 15:30:00,58.56,58.59,58.55,58.59,31833.0,55.083,55.1112,55.0736,55.1112,31833.0
2016-03-21 15:35:00,58.58,58.58,58.54,58.55,23568.0,55.1018,55.1018,55.0642,55.0736,23568.0
2016-03-21 15:40:00,58.55,58.59,58.54,58.59,24368.0,55.0736,55.1112,55.0642,55.1112,24368.0
2016-03-21 15:45:00,58.59,58.6,58.58,58.59,18387.0,55.1112,55.1206,55.1018,55.1112,18387.0
2016-03-21 15:50:00,58.58,58.62,58.58,58.62,22419.0,55.1018,55.1394,55.1018,55.1394,22419.0
2016-03-21 15:55:00,58.62,58.66,58.6,58.61,55439.0,55.1394,55.1771,55.1206,55.13,55439.0
2016-03-22 09:30:00,58.47,58.76,58.4,58.44,20865.0,54.9983,55.2711,54.9325,54.9701,20865.0
2016-03-22 09:35:00,58.39,58.54,58.31,58.5,13292.0,54.9231,55.0642,54.8478,55.0266,13292.0
2016-03-22 09:40:00,58.48,58.57,58.45,58.51,10554.0,55.0077,55.0924,54.9795,55.036,10554.0
2016-03-22 09:45:00,58.55,58.57,58.47,58.5,18848.0,55.0736,55.0924,54.9983,55.0266,18848.0
2016-03-22 09:50:00,58.5,58.68,58.47,58.61,57006.0,55.0266,55.1959,54.9983,55.13,57006.0
2016-03-22 09:55:00,58.61,58.8,58.53,58.8,12096.0,55.13,55.3087,55.0548,55.3087,12096.0
2016-03-22 10:00:00,58.78,58.91,58.75,58.87,56830.0,55.2899,55.4122,55.2617,55.3746,56830.0
2016-03-22 10:05:00,58.86,58.99,58.81,58.96,26753.0,55.3652,55.4875,55.3181,55.4592,26753.0
2016-03-22 10:10:00,58.95,59.06,58.89,59.04,18563.0,55.4498,55.5533,55.3934,55.5345,18563.0
2016-03-22 10:15:00,59.03,59.14,59.02,59.02,24061.0,55.5251,55.6286,55.5157,55.5157,24061.0
2016-03-22 10:20:00,59.02,59.08,58.97,59.08,5597.0,55.5157,55.5721,55.4686,55.5721,5597.0
2016-03-22 10:25:00,59.08,59.14,59.04,59.04,10242.0,55.5721,55.6286,55.5345,55.5345,10242.0
2016-03-22 10:30:00,59.04,59.08,59.0,59.03,9523.0,55.5345,55.5721,55.4969,55.5251,9523.0
2016-03-22 10:35:00,59.04,59.04,58.94,59.0,9417.0,55.5345,55.5345,55.4404,55.4969,9417.0
2016-03-22 10:40:00,58.99,59.06,58.9,58.91,14968.0,55.4875,55.5533,55.4028,55.4122,14968.0
2016-03-22 10:45:00,58.89,58.93,58.87,58.92,12494.0,55.3934,55.431,55.3746,55.4216,12494.0
2016-03-22 10:50:00,58.92,58.99,58.91,58.97,5595.0,55.4216,55.4875,55.4122,55.4686,5595.0
2016-03-22 10:55:00,58.97,58.97,58.9,58.92,12884.0,55.4686,55.4686,55.4028,55.4216,12884.0
2016-03-22 11:00:00,58.93,58.98,58.92,58.95,17813.0,55.431,55.4781,55.4216,55.4498,17813.0
2016-03-22 11:05:00,58.95,58.99,58.92,58.92,12585.0,55.4498,55.4875,55.4216,55.4216,12585.0
2016-03-22 11:10:00,58.92,58.95,58.85,58.88,10492.0,55.4216,55.4498,55.3558,55.384,10492.0
2016-03-22 11:15:00,58.87,58.9,58.79,58.81,5605.0,55.3746,55.4028,55.2993,55.3181,5605.0
2016-03-22 11:20:00,58.8,58.8,58.69,58.7,4702.0,55.3087,55.3087,55.2053,55.2147,4702.0
2016-03-22 11:25:00,58.69,58.8,58.68,58.73,19199.0,55.2053,55.3087,55.1959,55.2429,19199.0
2016-03-22 11:30:00,58.74,58.78,58.72,58.74,7375.0,55.2523,55.2899,55.2335,55.2523,7375.0
2016-03-22 11:35:00,58.74,58.74,58.69,58.73,11342.0,55.2523,55.2523,55.2053,55.2429,11342.0
2016-03-22 11:40:00,58.73,58.79,58.72,58.72,8460.0,55.2429,55.2993,55.2335,55.2335,8460.0
2016-03-22 11:45:00,58.73,58.74,58.69,58.71,14059.0,55.2429,55.2523,55.2053,55.2241,14059.0
2016-03-22 11:50:00,58.72,58.78,58.7,58.76,12562.0,55.2335,55.2899,55.2147,55.2711,12562.0
2016-03-22 11:55:00,58.77,58.79,58.71,58.72,11080.0,55.2805,55.2993,55.2241,55.2335,11080.0
2016-03-22 12:00:00,58.72,58.75,58.71,58.72,11284.0,55.2335,55.2617,55.2241,55.2335,11284.0
2016-03-22 12:05:00,58.72,58.72,58.62,58.66,22463.0,55.2335,55.2335,55.1394,55.1771,22463.0
2016-03-22 12:10:00,58.65,58.72,58.65,58.72,9414.0,55.1676,55.2335,55.1676,55.2335,9414.0
2016-03-22 12:15:00,58.72,58.76,58.71,58.74,8216.0,55.2335,55.2711,55.2241,55.2523,8216.0
2016-03-22 12:20:00,58.72,58.76,58.71,58.75,7314.0,55.2335,55.2711,55.2241,55.2617,7314.0
2016-03-22 12:25:00,58.73,58.8,58.71,58.77,12722.0,55.2429,55.3087,55.2241,55.2805,12722.0
2016-03-22 12:30:00,58.75,58.76,58.7,58.74,4140.0,55.2617,55.2711,55.2147,55.2523,4140.0
2016-03-22 12:35:00,58.75,58.82,58.75,58.81,4301.0,55.2617,55.3276,55.2617,55.3181,4301.0
2016-03-22 12:40:00,58.8,58.81,58.75,58.76,4870.0,55.3087,55.3181,55.2617,55.2711,4870.0
2016-03-22 12:45:00,58.77,58.77,58.75,58.76,4763.0,55.2805,55.2805,55.2617,55.2711,4763.0
2016-03-22 12:50:00,58.77,58.77,58.74,58.76,4132.0,55.2805,55.2805,55.2523,55.2711,4132.0
2016-03-22 12:55:00,58.76,58.86,58.76,58.85,6963.0,55.2711,55.3652,55.2711,55.3558,6963.0
2016-03-22 13:00:00,58.84,58.86,58.82,58.84,4246.0,55.3464,55.3652,55.3276,55.3464,4246.0
2016-03-22 13:05:00,58.85,58.87,58.81,58.87,5933.0,55.3558,55.3746,55.3181,55.3746,5933.0
2016-03-22 13:10:00,58.86,58.86,58.84,58.84,9749.0,55.3652,55.3652,55.3464,55.3464,9749.0
2016-03-22 13:15:00,58.83,58.84,58.75,58.76,7752.0,55.337,55.3464,55.2617,55.2711,7752.0
2016-03-22 13:20:00,58.75,58.78,58.75,58.77,7642.0,55.2617,55.2899,55.2617,55.2805,7642.0
2016-03-22 13:25:00,58.78,58.78,58.75,58.78,2870.0,55.2899,55.2899,55.2617,55.2899,2870.0
2016-03-22 13:30:00,58.79,58.82,58.79,58.81,7459.0,55.2993,55.3276,55.2993,55.3181,7459.0
2016-03-22 13:35:00,58.8,58.81,58.73,58.75,10182.0,55.3087,55.3181,55.2429,55.2617,10182.0
2016-03-22 13:40:00,58.75,58.77,58.73,58.73,26351.0,55.2617,55.2805,55.2429,55.2429,26351.0
2016-03-22 13:45:00,58.73,58.73,58.65,58.71,7733.0,55.2429,55.2429,55.1676,55.2241,7733.0
2016-03-22 13:50:00,58.7,58.74,58.69,58.7,8507.0,55.2147,55.2523,55.2053,55.2147,8507.0
2016-03-22 13:55:00,58.7,58.71,58.69,58.7,4573.0,55.2147,55.2241,55.2053,55.2147,4573.0
2016-03-22 14:00:00,58.71,58.75,58.68,58.69,35763.0,55.2241,55.2617,55.1959,55.2053,35763.0
2016-03-22 14:05:00,58.7,58.76,58.69,58.76,9404.0,55.2147,55.2711,55.2053,55.2711,9404.0
2016-03-22 14:10:00,58.76,58.8,58.73,58.76,19575.0,55.2711,55.3087,55.2429,55.2711,19575.0
2016-03-22 14:15:00,58.75,58.76,58.72,58.76,13306.0,55.2617,55.2711,55.2335,55.2711,13306.0
2016-03-22 14:20:00,58.76,58.81,58.74,58.79,10942.0,55.2711,55.3181,55.2523,55.2993,10942.0
2016-03-22 14:25:00,58.79,58.84,58.79,58.8,6616.0,55.2993,55.3464,55.2993,55.3087,6616.0
2016-03-22 14:30:00,58.8,58.81,58.76,58.77,5284.0,55.3087,55.3181,55.2711,55.2805,5284.0
2016-03-22 14:35:00,58.77,58.78,58.72,58.73,11696.0,55.2805,55.2899,55.2335,55.2429,11696.0
2016-03-22 14:40:00,58.73,58.81,58.72,58.8,7924.0,55.2429,55.3181,55.2335,55.3087,7924.0
2016-03-22 14:45:00,58.79,58.8,58.75,58.78,7437.0,55.2993,55.3087,55.2617,55.2899,7437.0
2016-03-22 14:50:00,58.78,58.8,58.76,58.78,7824.0,55.2899,55.3087,55.2711,55.2899,7824.0
2016-03-22 14:55:00,58.79,58.8,58.72,58.73,8705.0,55.2993,55.3087,55.2335,55.2429,8705.0
2016-03-22 15:00:00,58.73,58.73,58.68,58.69,6279.0,55.2429,55.2429,55.1959,55.2053,6279.0
2016-03-22 15:05:00,58.69,58.72,58.68,58.72,20823.0,55.2053,55.2335,55.1959,55.2335,20823.0
2016-03-22 15:10:00,58.71,58.76,58.71,58.74,22878.0,55.2241,55.2711,55.2241,55.2523,22878.0
2016-03-22 15:15:00,58.73,58.74,58.7,58.72,57737.0,55.2429,55.2523,55.2147,55.2335,57737.0
2016-03-22 15:20:00,58.72,58.74,58.69,58.7,12585.0,55.2335,55.2523,55.2053,55.2147,12585.0
2016-03-22 15:25:00,58.7,58.71,58.67,58.67,9639.0,55.2147,55.2241,55.1865,55.1865,9639.0
2016-03-22 15:30:00,58.68,58.68,58.61,58.62,15694.0,55.1959,55.1959,55.13,55.1394,15694.0
2016-03-22 15:35:00,58.61,58.62,58.53,58.54,22670.0,55.13,55.1394,55.0548,55.0642,22670.0
2016-03-22 15:40:00,58.53,58.59,58.51,58.58,27395.0,55.0548,55.1112,55.036,55.1018,27395.0
2016-03-22 15:45:00,58.58,58.6,58.56,58.58,49915.0,55.1018,55.1206,55.083,55.1018,49915.0
2016-03-22 15:50:00,58.59,58.6,58.54,58.55,33853.0,55.1112,55.1206,55.0642,55.0736,33853.0
2016-03-22 15:55:00,58.55,58.62,58.55,58.59,75326.0,55.0736,55.1394,55.0736,55.1112,75326.0
2016-03-23 09:30:00,58.4,58.56,58.3,58.37,13924.0,54.9325,55.083,54.8384,54.9043,13924.0
2016-03-23 09:35:00,58.32,58.35,58.27,58.31,6778.0,54.8572,54.8855,54.8102,54.8478,6778.0
2016-03-23 09:40:00,58.3,58.45,58.3,58.45,5326.0,54.8384,54.9795,54.8384,54.9795,5326.0
2016-03-23 09:45:00,58.45,58.51,58.39,58.51,5699.0,54.9795,55.036,54.9231,55.036,5699.0
2016-03-23 09:50:00,58.52,58.53,58.37,58.45,16319.0,55.0454,55.0548,54.9043,54.9795,16319.0
2016-03-23 09:55:00,58.45,58.5,58.4,58.46,14060.0,54.9795,55.0266,54.9325,54.9889,14060.0
2016-03-23 10:00:00,58.44,58.64,58.42,58.63,12586.0,54.9701,55.1582,54.9513,55.1488,12586.0
2016-03-23 10:05:00,58.64,58.69,58.52,58.58,10220.0,55.1582,55.2053,55.0454,55.1018,10220.0
2016-03-23 10:10:00,58.59,58.65,58.54,58.59,14701.0,55.1112,55.1676,55.0642,55.1112,14701.0
2016-03-23 10:15:00,58.59,58.73,58.59,58.73,11939.0,55.1112,55.2429,55.1112,55.2429,11939.0
2016-03-23 10:20:00,58.71,58.74,58.64,58.73,5010.0,55.2241,55.2523,55.1582,55.2429,5010.0
2016-03-23 10:25:00,58.67,58.76,58.64,58.69,5467.0,55.1865,55.2711,55.1582,55.2053,5467.0
2016-03-23 10:30:00,58.67,58.81,58.66,58.74,13042.0,55.1865,55.3181,55.1771,55.2523,13042.0
2016-03-23 10:35:00,58.72,58.79,58.68,58.78,7611.0,55.2335,55.2993,55.1959,55.2899,7611.0
2016-03-23 10:40:00,58.76,58.86,58.76,58.8,8279.0,55.2711,55.3652,55.2711,55.3087,8279.0
2016-03-23 10:45:00,58.81,58.9,58.8,58.88,7679.0,55.3181,55.4028,55.3087,55.384,7679.0
2016-03-23 10:50:00,58.91,58.98,58.89,58.95,8370.0,55.4122,55.4781,55.3934,55.4498,8370.0
2016-03-23 10:55:00,58.95,58.99,58.92,58.97,10625.0,55.4498,55.4875,55.4216,55.4686,10625.0
2016-03-23 11:00:00,58.98,58.98,58.84,58.84,17053.0,55.4781,55.4781,55.3464,55.3464,17053.0
2016-03-23 11:05:00,58.83,58.83,58.77,58.82,6057.0,55.337,55.337,55.2805,55.3276,6057.0
2016-03-23 11:10:00,58.83,58.86,58.8,58.85,4376.0,55.337,55.3652,55.3087,55.3558,4376.0
2016-03-23 11:15:00,58.83,58.87,58.8,58.8,5198.0,55.337,55.3746,55.3087,55.3087,5198.0
2016-03-23 11:20:00,58.81,58.82,58.75,58.82,5101.0,55.3181,55.3276,55.2617,55.3276,5101.0
2016-03-23 11:25:00,58.77,58.8,58.75,58.75,4363.0,55.2805,55.3087,55.2617,55.2617,4363.0
2016-03-23 11:30:00,58.75,58.79,58.67,58.68,4379.0,55.2617,55.2993,55.1865,55.1959,4379.0
2016-03-23 11:35:00,58.68,58.72,58.67,58.69,8206.0,55.1959,55.2335,55.1865,55.2053,8206.0
2016-03-23 11:40:00,58.7,58.79,58.7,58.78,4372.0,55.2147,55.2993,55.2147,55.2899,4372.0
2016-03-23 11:45:00,58.79,58.87,58.79,58.84,3100.0,55.2993,55.3746,55.2993,55.3464,3100.0
2016-03-23 11:50:00,58.82,58.89,58.81,58.83,8161.0,55.3276,55.3934,55.3181,55.337,8161.0
2016-03-23 11:55:00,58.82,58.93,58.81,58.92,8917.0,55.3276,55.431,55.3181,55.4216,8917.0
2016-03-23 12:00:00,58.92,59.01,58.91,59.01,71703.0,55.4216,55.5063,55.4122,55.5063,71703.0
2016-03-23 12:05:00,59.01,59.05,59.0,59.05,20404.0,55.5063,55.5439,55.4969,55.5439,20404.0
2016-03-23 12:10:00,59.04,59.08,59.0,59.07,16736.0,55.5345,55.5721,55.4969,55.5627,16736.0
2016-03-23 12:15:00,59.07,59.1,59.06,59.07,5992.0,55.5627,55.5909,55.5533,55.5627,5992.0
2016-03-23 12:20:00,59.07,59.16,59.06,59.16,5838.0,55.5627,55.6474,55.5533,55.6474,5838.0
2016-03-23 12:25:00,59.16,59.18,59.11,59.13,6662.0,55.6474,55.6662,55.6003,55.6191,6662.0
2016-03-23 12:30:00,59.13,59.13,59.02,59.04,4836.0,55.6191,55.6191,55.5157,55.5345,4836.0
2016-03-23 12:35:00,59.04,59.06,59.02,59.05,5711.0,55.5345,55.5533,55.5157,55.5439,5711.0
2016-03-23 12:40:00,59.05,59.06,59.01,59.02,4309.0,55.5439,55.5533,55.5063,55.5157,4309.0
2016-03-23 12:45:00,59.03,59.05,59.01,59.04,6598.0,55.5251,55.5439,55.5063,55.5345,6598.0
2016-03-23 12:50:00,59.03,59.04,58.94,58.95,9210.0,55.5251,55.5345,55.4404,55.4498,9210.0
2016-03-23 12:55:00,58.95,58.95,58.9,58.9,3121.0,55.4498,55.4498,55.4028,55.4028,3121.0
2016-03-23 13:00:00,58.89,58.95,58.88,58.95,6198.0,55.3934,55.4498,55.384,55.4498,6198.0
2016-03-23 13:05:00,58.94,58.97,58.94,58.96,3454.0,55.4404,55.4686,55.4404,55.4592,3454.0
2016-03-23 13:10:00,58.95,58.95,58.9,58.92,5290.0,55.4498,55.4498,55.4028,55.4216,5290.0
2016-03-23 13:15:00,58.91,58.92,58.85,58.88,4752.0,55.4122,55.4216,55.3558,55.384,4752.0
2016-03-23 13:20:00,58.88,58.91,58.86,58.9,12535.0,55.384,55.4122,55.3652,55.4028,12535.0
2016-03-23 13:25:00,58.89,58.89,58.77,58.78,5943.0,55.3934,55.3934,55.2805,55.2899,5943.0
2016-03-23 13:30:00,58.79,58.8,58.74,58.76,4000.0,55.2993,55.3087,55.2523,55.2711,4000.0
2016-03-23 13:35:00,58.76,58.78,58.75,58.78,3839.0,55.2711,55.2899,55.2617,55.2899,3839.0
2016-03-23 13:40:00,58.78,58.82,58.77,58.78,5640.0,55.2899,55.3276,55.2805,55.2899,5640.0
2016-03-23 13:45:00,58.76,58.77,58.73,58.76,4982.0,55.2711,55.2805,55.2429,55.2711,4982.0
2016-03-23 13:50:00,58.75,58.93,58.75,58.89,12828.0,55.2617,55.431,55.2617,55.3934,12828.0
2016-03-23 13:55:00,58.9,59.06,58.9,59.05,17584.0,55.4028,55.5533,55.4028,55.5439,17584.0
2016-03-23 14:00:00,59.04,59.09,59.0,59.0,5839.0,55.5345,55.5815,55.4969,55.4969,5839.0
2016-03-23 14:05:00,59.0,59.0,58.89,58.97,6848.0,55.4969,55.4969,55.3934,55.4686,6848.0
2016-03-23 14:10:00,58.98,59.08,58.98,59.06,7786.0,55.4781,55.5721,55.4781,55.5533,7786.0
2016-03-23 14:15:00,59.05,59.05,58.95,59.02,10368.0,55.5439,55.5439,55.4498,55.5157,10368.0
2016-03-23 14:20:00,59.01,59.01,58.88,58.9,10088.0,55.5063,55.5063,55.384,55.4028,10088.0
2016-03-23 14:25:00,58.91,58.97,58.89,58.96,18403.0,55.4122,55.4686,55.3934,55.4592,18403.0
2016-03-23 14:30:00,58.97,59.0,58.93,58.93,5984.0,55.4686,55.4969,55.431,55.431,5984.0
2016-03-23 14:35:00,58.92,58.99,58.91,58.94,8589.0,55.4216,55.4875,55.4122,55.4404,8589.0
2016-03-23 14:40:00,58.94,58.99,58.93,58.97,5009.0,55.4404,55.4875,55.431,55.4686,5009.0
2016-03-23 14:45:00,58.97,58.99,58.9,58.94,14304.0,55.4686,55.4875,55.4028,55.4404,14304.0
2016-03-23 14:50:00,58.94,58.95,58.91,58.91,7596.0,55.4404,55.4498,55.4122,55.4122,7596.0
2016-03-23 14:55:00,58.91,58.93,58.87,58.9,8278.0,55.4122,55.431,55.3746,55.4028,8278.0
2016-03-23 15:00:00,58.91,58.91,58.86,58.88,19622.0,55.4122,55.4122,55.3652,55.384,19622.0
2016-03-23 15:05:00,58.88,58.95,58.87,58.94,14377.0,55.384,55.4498,55.3746,55.4404,14377.0
2016-03-23 15:10:00,58.94,58.99,58.93,58.99,14096.0,55.4404,55.4875,55.431,55.4875,14096.0
2016-03-23 15:15:00,58.99,59.01,58.99,59.0,29824.0,55.4875,55.5063,55.4875,55.4969,29824.0
2016-03-23 15:20:00,58.99,59.0,58.89,58.92,19083.0,55.4875,55.4969,55.3934,55.4216,19083.0
2016-03-23 15:25:00,58.91,58.96,58.9,58.96,14553.0,55.4122,55.4592,55.4028,55.4592,14553.0
2016-03-23 15:30:00,58.95,59.06,58.94,59.06,26895.0,55.4498,55.5533,55.4404,55.5533,26895.0
2016-03-23 15:35:00,59.06,59.1,59.03,59.03,25617.0,55.5533,55.5909,55.5251,55.5251,25617.0
2016-03-23 15:40:00,59.03,59.1,59.01,59.1,27509.0,55.5251,55.5909,55.5063,55.5909,27509.0
2016-03-23 15:45:00,59.09,59.13,59.03,59.13,38740.0,55.5815,55.6191,55.5251,55.6191,38740.0
2016-03-23 15:50:00,59.13,59.13,59.1,59.12,31743.0,55.6191,55.6191,55.5909,55.6097,31743.0
2016-03-23 15:55:00,59.11,59.12,58.95,58.96,153461.0,55.6003,55.6097,55.4498,55.4592,153461.0
2016-03-24 09:30:00,58.71,58.83,58.62,58.8,15845.0,55.2241,55.337,55.1394,55.3087,15845.0
2016-03-24 09:35:00,58.86,59.0,58.84,58.91,32619.0,55.3652,55.4969,55.3464,55.4122,32619.0
2016-03-24 09:40:00,58.9,59.03,58.83,58.97,48394.0,55.4028,55.5251,55.337,55.4686,48394.0
2016-03-24 09:45:00,58.98,59.11,58.98,59.07,12247.0,55.4781,55.6003,55.4781,55.5627,12247.0
2016-03-24 09:50:00,59.09,59.09,58.93,58.94,34296.0,55.5815,55.5815,55.431,55.4404,34296.0
2016-03-24 09:55:00,58.96,59.05,58.9,58.93,8600.0,55.4592,55.5439,55.4028,55.431,8600.0
2016-03-24 10:00:00,58.93,58.93,58.71,58.8,33873.0,55.431,55.431,55.2241,55.3087,33873.0
2016-03-24 10:05:00,58.81,58.9,58.7,58.78,29270.0,55.3181,55.4028,55.2147,55.2899,29270.0
2016-03-24 10:10:00,58.78,58.98,58.73,58.91,15696.0,55.2899,55.4781,55.2429,55.4122,15696.0
2016-03-24 10:15:00,58.92,58.94,58.83,58.93,13689.0,55.4216,55.4404,55.337,55.431,13689.0
2016-03-24 10:20:00,58.93,58.93,58.79,58.87,30344.0,55.431,55.431,55.2993,55.3746,30344.0
2016-03-24 10:25:00,58.87,58.99,58.84,58.99,14245.0,55.3746,55.4875,55.3464,55.4875,14245.0
2016-03-24 10:30:00,58.98,58.98,58.88,58.92,12669.0,55.4781,55.4781,55.384,55.4216,12669.0
2016-03-24 10:35:00,58.89,58.89,58.77,58.77,10368.0,55.3934,55.3934,55.2805,55.2805,10368.0
2016-03-24 10:40:00,58.75,58.79,58.67,58.76,32128.0,55.2617,55.2993,55.1865,55.2711,32128.0
2016-03-24 10:45:00,58.76,58.81,58.71,58.71,10229.0,55.2711,55.3181,55.2241,55.2241,10229.0
2016-03-24 10:50:00,58.72,58.75,58.64,58.75,23325.0,55.2335,55.2617,55.1582,55.2617,23325.0
2016-03-24 10:55:00,58.75,58.83,58.74,58.78,21978.0,55.2617,55.337,55.2523,55.2899,21978.0
2016-03-24 11:00:00,58.77,58.82,58.74,58.76,18343.0,55.2805,55.3276,55.2523,55.2711,18343.0
2016-03-24 11:05:00,58.76,58.85,58.75,58.82,15557.0,55.2711,55.3558,55.2617,55.3276,15557.0
2016-03-24 11:10:00,58.82,58.85,58.8,58.82,10313.0,55.3276,55.3558,55.3087,55.3276,10313.0
2016-03-24 11:15:00,58.82,58.85,58.79,58.84,13944.0,55.3276,55.3558,55.2993,55.3464,13944.0
2016-03-24 11:20:00,58.83,58.9,58.83,58.9,11678.0,55.337,55.4028,55.337,55.4028,11678.0
2016-03-24 11:25:00,58.9,58.96,58.86,58.86,18036.0,55.4028,55.4592,55.3652,55.3652,18036.0
2016-03-24 11:30:00,58.85,58.88,58.78,58.88,23338.0,55.3558,55.384,55.2899,55.384,23338.0
2016-03-24 11:35:00,58.87,58.99,58.86,58.98,11440.0,55.3746,55.4875,55.3652,55.4781,11440.0
2016-03-24 11:40:00,58.99,58.99,58.93,58.94,7300.0,55.4875,55.4875,55.431,55.4404,7300.0
2016-03-24 11:45:00,58.95,59.01,58.95,59.0,20804.0,55.4498,55.5063,55.4498,55.4969,20804.0
2016-03-24 11:50:00,58.98,59.04,58.98,59.03,18954.0,55.4781,55.5345,55.4781,55.5251,18954.0
2016-03-24 11:55:00,59.02,59.04,59.01,59.01,9945.0,55.5157,55.5345,55.5063,55.5063,9945.0
2016-03-24 12:00:00,59.01,59.03,58.96,59.01,15766.0,55.5063,55.5251,55.4592,55.5063,15766.0
2016-03-24 12:05:00,59.01,59.03,58.97,59.01,10399.0,55.5063,55.5251,55.4686,55.5063,10399.0
2016-03-24 12:10:00,59.02,59.03,58.97,59.01,9012.0,55.5157,55.5251,55.4686,55.5063,9012.0
2016-03-24 12:15:00,59.01,59.04,59.0,59.02,7502.0,55.5063,55.5345,55.4969,55.5157,7502.0
2016-03-24 12:20:00,59.02,59.02,58.97,58.98,3113.0,55.5157,55.5157,55.4686,55.4781,3113.0
2016-03-24 12:25:00,58.97,59.03,58.97,59.01,21578.0,55.4686,55.5251,55.4686,55.5063,21578.0
2016-03-24 12:30:00,59.0,59.05,58.95,59.02,31230.0,55.4969,55.5439,55.4498,55.5157,31230.0
2016-03-24 12:35:00,59.02,59.06,59.0,59.01,6511.0,55.5157,55.5533,55.4969,55.5063,6511.0
2016-03-24 12:40:00,59.02,59.02,58.97,59.0,7248.0,55.5157,55.5157,55.4686,55.4969,7248.0
2016-03-24 12:45:00,58.98,58.99,58.95,58.98,10175.0,55.4781,55.4875,55.4498,55.4781,10175.0
2016-03-24 12:50:00,58.98,59.01,58.95,58.96,29857.0,55.4781,55.5063,55.4498,55.4592,29857.0
2016-03-24 12:55:00,58.96,58.98,58.94,58.95,14321.0,55.4592,55.4781,55.4404,55.4498,14321.0
2016-03-24 13:00:00,58.95,58.95,58.91,58.92,6120.0,55.4498,55.4498,55.4122,55.4216,6120.0
2016-03-24 13:05:00,58.92,59.0,58.92,58.99,4233.0,55.4216,55.4969,55.4216,55.4875,4233.0
2016-03-24 13:10:00,58.99,58.99,58.94,58.94,10181.0,55.4875,55.4875,55.4404,55.4404,10181.0
2016-03-24 13:15:00,58.94,58.95,58.88,58.93,4000.0,55.4404,55.4498,55.384,55.431,4000.0
2016-03-24 13:20:00,58.93,58.94,58.9,58.9,5681.0,55.431,55.4404,55.4028,55.4028,5681.0
2016-03-24 13:25:00,58.91,58.96,58.9,58.95,6913.0,55.4122,55.4592,55.4028,55.4498,6913.0
2016-03-24 13:30:00,58.95,59.01,58.92,58.99,11908.0,55.4498,55.5063,55.4216,55.4875,11908.0
2016-03-24 13:35:00,58.99,59.0,58.97,59.0,5827.0,55.4875,55.4969,55.4686,55.4969,5827.0
2016-03-24 13:40:00,59.0,59.0,58.95,58.96,7770.0,55.4969,55.4969,55.4498,55.4592,7770.0
2016-03-24 13:45:00,58.97,58.97,58.95,58.95,4715.0,55.4686,55.4686,55.4498,55.4498,4715.0
2016-03-24 13:50:00,58.96,58.97,58.91,58.91,6827.0,55.4592,55.4686,55.4122,55.4122,6827.0
2016-03-24 13:55:00,58.92,58.97,58.92,58.95,6133.0,55.4216,55.4686,55.4216,55.4498,6133.0
2016-03-24 14:00:00,58.95,58.97,58.95,58.96,6802.0,55.4498,55.4686,55.4498,55.4592,6802.0
2016-03-24 14:05:00,58.97,58.99,58.96,58.98,9282.0,55.4686,55.4875,55.4592,55.4781,9282.0
2016-03-24 14:10:00,58.98,59.02,58.96,59.0,9500.0,55.4781,55.5157,55.4592,55.4969,9500.0
2016-03-24 14:15:00,59.01,59.01,58.96,58.98,10722.0,55.5063,55.5063,55.4592,55.4781,10722.0
2016-03-24 14:20:00,58.98,58.99,58.96,58.97,6977.0,55.4781,55.4875,55.4592,55.4686,6977.0
2016-03-24 14:25:00,58.98,59.04,58.98,59.04,10879.0,55.4781,55.5345,55.4781,55.5345,10879.0
2016-03-24 14:30:00,59.04,59.04,58.98,59.01,5764.0,55.5345,55.5345,55.4781,55.5063,5764.0
2016-03-24 14:35:00,59.0,59.06,59.0,59.01,7982.0,55.4969,55.5533,55.4969,55.5063,7982.0
2016-03-24 14:40:00,59.01,59.03,58.99,59.03,8591.0,55.5063,55.5251,55.4875,55.5251,8591.0
2016-03-24 14:45:00,59.03,59.07,58.99,58.99,8392.0,55.5251,55.5627,55.4875,55.4875,8392.0
2016-03-24 14:50:00,58.99,59.02,58.95,58.97,10771.0,55.4875,55.5157,55.4498,55.4686,10771.0
2016-03-24 14:55:00,58.97,58.99,58.96,58.96,16296.0,55.4686,55.4875,55.4592,55.4592,16296.0
2016-03-24 15:00:00,58.96,58.98,58.91,58.91,10662.0,55.4592,55.4781,55.4122,55.4122,10662.0
2016-03-24 15:05:00,58.92,58.94,58.9,58.93,10903.0,55.4216,55.4404,55.4028,55.431,10903.0
2016-03-24 15:10:00,58.93,59.01,58.92,59.0,11818.0,55.431,55.5063,55.4216,55.4969,11818.0
2016-03-24 15:15:00,59.0,59.01,58.98,59.0,6080.0,55.4969,55.5063,55.4781,55.4969,6080.0
2016-03-24 15:20:00,59.0,59.01,58.94,58.97,15115.0,55.4969,55.5063,55.4404,55.4686,15115.0
2016-03-24 15:25:00,58.97,58.98,58.95,58.95,8641.0,55.4686,55.4781,55.4498,55.4498,8641.0
2016-03-24 15:30:00,58.94,58.95,58.89,58.9,17767.0,55.4404,55.4498,55.3934,55.4028,17767.0
2016-03-24 15:35:00,58.91,58.92,58.86,58.92,17235.0,55.4122,55.4216,55.3652,55.4216,17235.0
2016-03-24 15:40:00,58.92,58.97,58.92,58.96,18496.0,55.4216,55.4686,55.4216,55.4592,18496.0
2016-03-24 15:45:00,58.97,59.01,58.89,58.93,39504.0,55.4686,55.5063,55.3934,55.431,39504.0
2016-03-24 15:50:00,58.93,58.93,58.88,58.91,28566.0,55.431,55.431,55.384,55.4122,28566.0
2016-03-24 15:55:00,58.9,58.91,58.83,58.85,145502.0,55.4028,55.4122,55.337,55.3558,145502.0
2016-03-28 09:30:00,59.0,59.0,58.85,58.91,11925.0,55.4969,55.4969,55.3558,55.4122,11925.0
2016-03-28 09:35:00,58.92,59.19,58.92,59.19,20763.0,55.4216,55.6756,55.4216,55.6756,20763.0
2016-03-28 09:40:00,59.22,59.3,59.16,59.16,8805.0,55.7038,55.7791,55.6474,55.6474,8805.0
2016-03-28 09:45:00,59.14,59.21,59.11,59.12,8431.0,55.6286,55.6944,55.6003,55.6097,8431.0
2016-03-28 09:50:00,59.17,59.18,59.04,59.05,10068.0,55.6568,55.6662,55.5345,55.5439,10068.0
2016-03-28 09:55:00,59.03,59.06,58.85,58.85,8841.0,55.5251,55.5533,55.3558,55.3558,8841.0
2016-03-28 10:00:00,58.84,58.88,58.75,58.75,10331.0,55.3464,55.384,55.2617,55.2617,10331.0
2016-03-28 10:05:00,58.75,58.79,58.66,58.73,12752.0,55.2617,55.2993,55.1771,55.2429,12752.0
2016-03-28 10:10:00,58.75,58.77,58.63,58.63,10139.0,55.2617,55.2805,55.1488,55.1488,10139.0
2016-03-28 10:15:00,58.64,58.66,58.57,58.59,9973.0,55.1582,55.1771,55.0924,55.1112,9973.0
2016-03-28 10:20:00,58.58,58.62,58.56,58.6,10115.0,55.1018,55.1394,55.083,55.1206,10115.0
2016-03-28 10:25:00,58.61,58.7,58.58,58.67,16993.0,55.13,55.2147,55.1018,55.1865,16993.0
2016-03-28 10:30:00,58.67,58.79,58.66,58.69,14889.0,55.1865,55.2993,55.1771,55.2053,14889.0
2016-03-28 10:35:00,58.67,58.73,58.65,58.7,15739.0,55.1865,55.2429,55.1676,55.2147,15739.0
2016-03-28 10:40:00,58.7,58.72,58.58,58.6,19304.0,55.2147,55.2335,55.1018,55.1206,19304.0
2016-03-28 10:45:00,58.58,58.58,58.48,58.49,24595.0,55.1018,55.1018,55.0077,55.0171,24595.0
2016-03-28 10:50:00,58.5,58.53,58.47,58.51,15639.0,55.0266,55.0548,54.9983,55.036,15639.0
2016-03-28 10:55:00,58.52,58.53,58.44,58.45,18411.0,55.0454,55.0548,54.9701,54.9795,18411.0
2016-03-28 11:00:00,58.46,58.53,58.46,58.52,9894.0,54.9889,55.0548,54.9889,55.0454,9894.0
2016-03-28 11:05:00,58.52,58.56,58.52,58.56,19498.0,55.0454,55.083,55.0454,55.083,19498.0
2016-03-28 11:10:00,58.56,58.61,58.54,58.55,7834.0,55.083,55.13,55.0642,55.0736,7834.0
2016-03-28 11:15:00,58.55,58.57,58.52,58.55,7561.0,55.0736,55.0924,55.0454,55.0736,7561.0
2016-03-28 11:20:00,58.55,58.56,58.44,58.44,8589.0,55.0736,55.083,54.9701,54.9701,8589.0
2016-03-28 11:25:00,58.44,58.47,58.43,58.45,10418.0,54.9701,54.9983,54.9607,54.9795,10418.0
2016-03-28 11:30:00,58.44,58.44,58.35,58.37,11281.0,54.9701,54.9701,54.8855,54.9043,11281.0
2016-03-28 11:35:00,58.37,58.39,58.35,58.37,9147.0,54.9043,54.9231,54.8855,54.9043,9147.0
2016-03-28 11:40:00,58.38,58.44,58.38,58.44,9372.0,54.9137,54.9701,54.9137,54.9701,9372.0
2016-03-28 11:45:00,58.44,58.49,58.43,58.43,6534.0,54.9701,55.0171,54.9607,54.9607,6534.0
2016-03-28 11:50:00,58.44,58.5,58.44,58.5,7827.0,54.9701,55.0266,54.9701,55.0266,7827.0
2016-03-28 11:55:00,58.5,58.5,58.44,58.45,6733.0,55.0266,55.0266,54.9701,54.9795,6733.0
2016-03-28 12:00:00,58.46,58.48,58.45,58.47,7539.0,54.9889,55.0077,54.9795,54.9983,7539.0
2016-03-28 12:05:00,58.47,58.49,58.46,58.46,9268.0,54.9983,55.0171,54.9889,54.9889,9268.0
2016-03-28 12:10:00,58.46,58.51,58.46,58.5,7055.0,54.9889,55.036,54.9889,55.0266,7055.0
2016-03-28 12:15:00,58.49,58.54,58.48,58.53,15029.0,55.0171,55.0642,55.0077,55.0548,15029.0
2016-03-28 12:20:00,58.54,58.58,58.53,58.56,10721.0,55.0642,55.1018,55.0548,55.083,10721.0
2016-03-28 12:25:00,58.57,58.58,58.5,58.51,10012.0,55.0924,55.1018,55.0266,55.036,10012.0
2016-03-28 12:30:00,58.5,58.51,58.45,58.5,42201.0,55.0266,55.036,54.9795,55.0266,42201.0
2016-03-28 12:35:00,58.51,58.54,58.51,58.53,3966.0,55.036,55.0642,55.036,55.0548,3966.0
2016-03-28 12:40:00,58.55,58.56,58.51,58.53,11068.0,55.0736,55.083,55.036,55.0548,11068.0
2016-03-28 12:45:00,58.52,58.53,58.49,58.52,6619.0,55.0454,55.0548,55.0171,55.0454,6619.0
2016-03-28 12:50:00,58.52,58.6,58.52,58.57,8111.0,55.0454,55.1206,55.0454,55.0924,8111.0
2016-03-28 12:55:00,58.58,58.58,58.52,58.52,7479.0,55.1018,55.1018,55.0454,55.0454,7479.0
2016-03-28 13:00:00,58.52,58.53,58.47,58.51,14947.0,55.0454,55.0548,54.9983,55.036,14947.0
2016-03-28 13:05:00,58.51,58.58,58.51,58.54,7234.0,55.036,55.1018,55.036,55.0642,7234.0
2016-03-28 13:10:00,58.53,58.56,58.52,58.52,6244.0,55.0548,55.083,55.0454,55.0454,6244.0
2016-03-28 13:15:00,58.53,58.56,58.51,58.52,4814.0,55.0548,55.083,55.036,55.0454,4814.0
2016-03-28 13:20:00,58.52,58.52,58.45,58.49,15826.0,55.0454,55.0454,54.9795,55.0171,15826.0
2016-03-28 13:25:00,58.49,58.51,58.49,58.5,8133.0,55.0171,55.036,55.0171,55.0266,8133.0
2016-03-28 13:30:00,58.5,58.5,58.43,58.43,15127.0,55.0266,55.0266,54.9607,54.9607,15127.0
2016-03-28 13:35:00,58.43,58.49,58.42,58.49,12169.0,54.9607,55.0171,54.9513,55.0171,12169.0
2016-03-28 13:40:00,58.5,58.53,58.45,58.47,6906.0,55.0266,55.0548,54.9795,54.9983,6906.0
2016-03-28 13:45:00,58.48,58.49,58.47,58.47,7501.0,55.0077,55.0171,54.9983,54.9983,7501.0
2016-03-28 13:50:00,58.48,58.49,58.46,58.47,8608.0,55.0077,55.0171,54.9889,54.9983,8608.0
2016-03-28 13:55:00,58.47,58.49,58.46,58.48,7291.0,54.9983,55.0171,54.9889,55.0077,7291.0
2016-03-28 14:00:00,58.48,58.51,58.47,58.5,11702.0,55.0077,55.036,54.9983,55.0266,11702.0
2016-03-28 14:05:00,58.5,58.55,58.5,58.55,12253.0,55.0266,55.0736,55.0266,55.0736,12253.0
2016-03-28 14:10:00,58.55,58.61,58.53,58.61,9094.0,55.0736,55.13,55.0548,55.13,9094.0
2016-03-28 14:15:00,58.6,58.61,58.55,58.6,8850.0,55.1206,55.13,55.0736,55.1206,8850.0
2016-03-28 14:20:00,58.6,58.62,58.6,58.61,3998.0,55.1206,55.1394,55.1206,55.13,3998.0
2016-03-28 14:25:00,58.61,58.61,58.54,58.59,6366.0,55.13,55.13,55.0642,55.1112,6366.0
2016-03-28 14:30:00,58.58,58.59,58.55,58.56,15566.0,55.1018,55.1112,55.0736,55.083,15566.0
2016-03-28 14:35:00,58.56,58.6,58.56,58.58,15533.0,55.083,55.1206,55.083,55.1018,15533.0
2016-03-28 14:40:00,58.59,58.59,58.54,58.55,8684.0,55.1112,55.1112,55.0642,55.0736,8684.0
2016-03-28 14:45:00,58.54,58.57,58.52,58.56,13310.0,55.0642,55.0924,55.0454,55.083,13310.0
2016-03-28 14:50:00,58.55,58.58,58.54,58.55,6154.0,55.0736,55.1018,55.0642,55.0736,6154.0
2016-03-28 14:55:00,58.54,58.61,58.54,58.61,15853.0,55.0642,55.13,55.0642,55.13,15853.0
2016-03-28 15:00:00,58.6,58.63,58.6,58.61,2844.0,55.1206,55.1488,55.1206,55.13,2844.0
2016-03-28 15:05:00,58.61,58.69,58.61,58.67,9650.0,55.13,55.2053,55.13,55.1865,9650.0
2016-03-28 15:10:00,58.67,58.67,58.63,58.65,8085.0,55.1865,55.1865,55.1488,55.1676,8085.0
2016-03-28 15:15:00,58.65,58.69,58.65,58.69,15391.0,55.1676,55.2053,55.1676,55.2053,15391.0
2016-03-28 15:20:00,58.68,58.75,58.68,58.74,16883.0,55.1959,55.2617,55.1959,55.2523,16883.0
2016-03-28 15:25:00,58.74,58.74,58.7,58.73,9268.0,55.2523,55.2523,55.2147,55.2429,9268.0
2016-03-28 15:30:00,58.73,58.74,58.7,58.72,17555.0,55.2429,55.2523,55.2147,55.2335,17555.0
2016-03-28 15:35:00,58.73,58.75,58.65,58.66,12069.0,55.2429,55.2617,55.1676,55.1771,12069.0
2016-03-28 15:40:00,58.66,58.67,58.57,58.59,75408.0,55.1771,55.1865,55.0924,55.1112,75408.0
2016-03-28 15:45:00,58.58,58.61,58.53,58.55,84686.0,55.1018,55.13,55.0548,55.0736,84686.0
2016-03-28 15:50:00,58.54,58.57,58.5,58.54,112159.0,55.0642,55.0924,55.0266,55.0642,112159.0
2016-03-28 15:55:00,58.54,58.56,58.5,58.52,98269.0,55.0642,55.083,55.0266,55.0454,98269.0
2016-03-29 09:30:00,58.16,58.55,58.16,58.52,37827.0,55.1273,55.4969,55.1273,55.4685,37827.0
2016-03-29 09:35:00,58.5,58.67,58.45,58.49,30965.0,55.4495,55.6107,55.4022,55.4401,30965.0
2016-03-29 09:40:00,58.48,58.67,58.48,58.67,11069.0,55.4306,55.6107,55.4306,55.6107,11069.0
2016-03-29 09:45:00,58.68,58.68,58.57,58.58,14087.0,55.6202,55.6202,55.5159,55.5254,14087.0
2016-03-29 09:50:00,58.58,58.59,58.49,58.56,16425.0,55.5254,55.5349,55.4401,55.5064,16425.0
2016-03-29 09:55:00,58.58,58.58,58.43,58.48,19771.0,55.5254,55.5254,55.3832,55.4306,19771.0
2016-03-29 10:00:00,58.49,58.63,58.46,58.58,31610.0,55.4401,55.5728,55.4116,55.5254,31610.0
2016-03-29 10:05:00,58.59,58.61,58.46,58.47,16314.0,55.5349,55.5538,55.4116,55.4211,16314.0
2016-03-29 10:10:00,58.48,58.54,58.43,58.46,14201.0,55.4306,55.4875,55.3832,55.4116,14201.0
2016-03-29 10:15:00,58.46,58.51,58.41,58.41,30086.0,55.4116,55.459,55.3642,55.3642,30086.0
2016-03-29 10:20:00,58.41,58.41,58.28,58.31,15916.0,55.3642,55.3642,55.241,55.2695,15916.0
2016-03-29 10:25:00,58.32,58.34,58.3,58.3,7463.0,55.2789,55.2979,55.26,55.26,7463.0
2016-03-29 10:30:00,58.29,58.35,58.26,58.26,9234.0,55.2505,55.3074,55.2221,55.2221,9234.0
2016-03-29 10:35:00,58.28,58.34,58.24,58.31,13005.0,55.241,55.2979,55.2031,55.2695,13005.0
2016-03-29 10:40:00,58.3,58.3,58.2,58.23,11434.0,55.26,55.26,55.1652,55.1936,11434.0
2016-03-29 10:45:00,58.23,58.27,58.18,58.24,8250.0,55.1936,55.2315,55.1462,55.2031,8250.0
2016-03-29 10:50:00,58.23,58.3,58.2,58.25,21689.0,55.1936,55.26,55.1652,55.2126,21689.0
2016-03-29 10:55:00,58.24,58.35,58.24,58.33,12493.0,55.2031,55.3074,55.2031,55.2884,12493.0
2016-03-29 11:00:00,58.38,58.42,58.36,58.4,25917.0,55.3358,55.3737,55.3168,55.3548,25917.0
2016-03-29 11:05:00,58.4,58.44,58.38,58.41,12334.0,55.3548,55.3927,55.3358,55.3642,12334.0
2016-03-29 11:10:00,58.41,58.44,58.35,58.36,16705.0,55.3642,55.3927,55.3074,55.3168,16705.0
2016-03-29 11:15:00,58.36,58.42,58.36,58.39,9856.0,55.3168,55.3737,55.3168,55.3453,9856.0
2016-03-29 11:20:00,58.4,58.41,58.31,58.33,7609.0,55.3548,55.3642,55.2695,55.2884,7609.0
2016-03-29 11:25:00,58.34,58.35,58.24,58.24,10894.0,55.2979,55.3074,55.2031,55.2031,10894.0
2016-03-29 11:30:00,58.23,58.26,58.19,58.21,18448.0,55.1936,55.2221,55.1557,55.1747,18448.0
2016-03-29 11:35:00,58.21,58.25,58.2,58.2,13300.0,55.1747,55.2126,55.1652,55.1652,13300.0
2016-03-29 11:40:00,58.21,58.32,58.21,58.31,16203.0,55.1747,55.2789,55.1747,55.2695,16203.0
2016-03-29 11:45:00,58.3,58.36,58.3,58.33,14852.0,55.26,55.3168,55.26,55.2884,14852.0
2016-03-29 11:50:00,58.32,58.32,58.22,58.27,13009.0,55.2789,55.2789,55.1841,55.2315,13009.0
2016-03-29 11:55:00,58.28,58.28,58.22,58.24,3616.0,55.241,55.241,55.1841,55.2031,3616.0
2016-03-29 12:00:00,58.25,58.28,58.22,58.23,8927.0,55.2126,55.241,55.1841,55.1936,8927.0
2016-03-29 12:05:00,58.23,58.24,58.19,58.22,23907.0,55.1936,55.2031,55.1557,55.1841,23907.0
2016-03-29 12:10:00,58.23,58.31,58.23,58.3,9675.0,55.1936,55.2695,55.1936,55.26,9675.0
2016-03-29 12:15:00,58.3,58.31,58.24,58.24,6207.0,55.26,55.2695,55.2031,55.2031,6207.0
2016-03-29 12:20:00,58.25,58.49,58.25,58.47,25040.0,55.2126,55.4401,55.2126,55.4211,25040.0
2016-03-29 12:25:00,58.48,58.59,58.46,58.57,22227.0,55.4306,55.5349,55.4116,55.5159,22227.0
2016-03-29 12:30:00,58.57,58.66,58.57,58.64,9372.0,55.5159,55.6012,55.5159,55.5822,9372.0
2016-03-29 12:35:00,58.65,58.65,58.58,58.58,10764.0,55.5917,55.5917,55.5254,55.5254,10764.0
2016-03-29 12:40:00,58.59,58.66,58.58,58.65,13262.0,55.5349,55.6012,55.5254,55.5917,13262.0
2016-03-29 12:45:00,58.64,58.68,58.59,58.66,75685.0,55.5822,55.6202,55.5349,55.6012,75685.0
2016-03-29 12:50:00,58.66,58.74,58.65,58.74,17940.0,55.6012,55.677,55.5917,55.677,17940.0
2016-03-29 12:55:00,58.73,58.74,58.69,58.73,10431.0,55.6676,55.677,55.6296,55.6676,10431.0
2016-03-29 13:00:00,58.74,58.75,58.69,58.7,14135.0,55.677,55.6865,55.6296,55.6391,14135.0
2016-03-29 13:05:00,58.71,58.75,58.71,58.74,21554.0,55.6486,55.6865,55.6486,55.677,21554.0
2016-03-29 13:10:00,58.74,58.75,58.68,58.74,33752.0,55.677,55.6865,55.6202,55.677,33752.0
2016-03-29 13:15:00,58.74,58.85,58.73,58.85,33204.0,55.677,55.7813,55.6676,55.7813,33204.0
2016-03-29 13:20:00,58.85,58.87,58.81,58.84,17192.0,55.7813,55.8003,55.7434,55.7718,17192.0
2016-03-29 13:25:00,58.85,58.9,58.81,58.89,24849.0,55.7813,55.8287,55.7434,55.8192,24849.0
2016-03-29 13:30:00,58.88,58.9,58.84,58.89,22713.0,55.8097,55.8287,55.7718,55.8192,22713.0
2016-03-29 13:35:00,58.89,58.91,58.83,58.85,13180.0,55.8192,55.8382,55.7623,55.7813,13180.0
2016-03-29 13:40:00,58.85,58.89,58.82,58.88,23501.0,55.7813,55.8192,55.7529,55.8097,23501.0
2016-03-29 13:45:00,58.88,58.94,58.88,58.93,9563.0,55.8097,55.8666,55.8097,55.8571,9563.0
2016-03-29 13:50:00,58.94,59.01,58.91,58.97,32034.0,55.8666,55.933,55.8382,55.895,32034.0
2016-03-29 13:55:00,58.97,59.0,58.92,58.98,11062.0,55.895,55.9235,55.8476,55.9045,11062.0
2016-03-29 14:00:00,58.98,58.98,58.91,58.93,22882.0,55.9045,55.9045,55.8382,55.8571,22882.0
2016-03-29 14:05:00,58.93,58.94,58.87,58.89,15573.0,55.8571,55.8666,55.8003,55.8192,15573.0
2016-03-29 14:10:00,58.88,58.95,58.86,58.93,9835.0,55.8097,55.8761,55.7908,55.8571,9835.0
2016-03-29 14:15:00,58.93,59.0,58.93,58.99,5609.0,55.8571,55.9235,55.8571,55.914,5609.0
2016-03-29 14:20:00,59.0,59.03,58.98,58.98,12829.0,55.9235,55.9519,55.9045,55.9045,12829.0
2016-03-29 14:25:00,58.95,59.04,58.95,59.03,9958.0,55.8761,55.9614,55.8761,55.9519,9958.0
2016-03-29 14:30:00,59.04,59.11,59.04,59.08,30013.0,55.9614,56.0277,55.9614,55.9993,30013.0
2016-03-29 14:35:00,59.08,59.08,59.04,59.07,20128.0,55.9993,55.9993,55.9614,55.9898,20128.0
2016-03-29 14:40:00,59.07,59.09,59.03,59.07,9781.0,55.9898,56.0088,55.9519,55.9898,9781.0
2016-03-29 14:45:00,59.08,59.13,59.05,59.11,34632.0,55.9993,56.0467,55.9709,56.0277,34632.0
2016-03-29 14:50:00,59.11,59.11,59.02,59.07,21582.0,56.0277,56.0277,55.9424,55.9898,21582.0
2016-03-29 14:55:00,59.07,59.1,59.06,59.08,11559.0,55.9898,56.0183,55.9803,55.9993,11559.0
2016-03-29 15:00:00,59.08,59.09,59.04,59.06,24397.0,55.9993,56.0088,55.9614,55.9803,24397.0
2016-03-29 15:05:00,59.06,59.13,59.06,59.13,18904.0,55.9803,56.0467,55.9803,56.0467,18904.0
2016-03-29 15:10:00,59.13,59.22,59.12,59.21,20459.0,56.0467,56.132,56.0372,56.1225,20459.0
2016-03-29 15:15:00,59.21,59.25,59.18,59.22,21798.0,56.1225,56.1604,56.0941,56.132,21798.0
2016-03-29 15:20:00,59.22,59.26,59.22,59.24,22854.0,56.132,56.1699,56.132,56.151,22854.0
2016-03-29 15:25:00,59.24,59.25,59.21,59.23,14731.0,56.151,56.1604,56.1225,56.1415,14731.0
2016-03-29 15:30:00,59.24,59.24,59.17,59.2,22573.0,56.151,56.151,56.0846,56.113,22573.0
2016-03-29 15:35:00,59.2,59.24,59.19,59.22,32211.0,56.113,56.151,56.1036,56.132,32211.0
2016-03-29 15:40:00,59.22,59.22,59.17,59.18,23590.0,56.132,56.132,56.0846,56.0941,23590.0
2016-03-29 15:45:00,59.19,59.23,59.18,59.2,54133.0,56.1036,56.1415,56.0941,56.113,54133.0
2016-03-29 15:50:00,59.21,59.21,59.17,59.18,49842.0,56.1225,56.1225,56.0846,56.0941,49842.0
2016-03-29 15:55:00,59.18,59.19,59.15,59.19,163584.0,56.0941,56.1036,56.0657,56.1036,163584.0
2016-03-30 09:30:00,59.31,59.37,58.95,59.1,28378.0,56.2173,56.2742,55.8761,56.0183,28378.0
2016-03-30 09:35:00,59.07,59.07,58.87,58.98,10567.0,55.9898,55.9898,55.8003,55.9045,10567.0
2016-03-30 09:40:00,59.01,59.03,58.91,58.93,5298.0,55.933,55.9519,55.8382,55.8571,5298.0
2016-03-30 09:45:00,58.92,58.94,58.79,58.86,13410.0,55.8476,55.8666,55.7244,55.7908,13410.0
2016-03-30 09:50:00,58.86,58.98,58.86,58.97,10961.0,55.7908,55.9045,55.7908,55.895,10961.0
2016-03-30 09:55:00,58.97,59.13,58.95,59.06,17809.0,55.895,56.0467,55.8761,55.9803,17809.0
2016-03-30 10:00:00,59.07,59.08,58.97,59.04,13965.0,55.9898,55.9993,55.895,55.9614,13965.0
2016-03-30 10:05:00,59.05,59.05,58.81,58.89,15421.0,55.9709,55.9709,55.7434,55.8192,15421.0
2016-03-30 10:10:00,58.88,58.98,58.83,58.89,13631.0,55.8097,55.9045,55.7623,55.8192,13631.0
2016-03-30 10:15:00,58.89,59.0,58.88,59.0,7981.0,55.8192,55.9235,55.8097,55.9235,7981.0
2016-03-30 10:20:00,59.0,59.05,58.99,59.01,13483.0,55.9235,55.9709,55.914,55.933,13483.0
2016-03-30 10:25:00,59.0,59.13,59.0,59.13,11864.0,55.9235,56.0467,55.9235,56.0467,11864.0
2016-03-30 10:30:00,59.14,59.16,59.08,59.11,15725.0,56.0562,56.0751,55.9993,56.0277,15725.0
2016-03-30 10:35:00,59.11,59.15,59.05,59.14,15770.0,56.0277,56.0657,55.9709,56.0562,15770.0
2016-03-30 10:40:00,59.15,59.21,59.15,59.2,9617.0,56.0657,56.1225,56.0657,56.113,9617.0
2016-03-30 10:45:00,59.2,59.26,59.19,59.23,18540.0,56.113,56.1699,56.1036,56.1415,18540.0
2016-03-30 10:50:00,59.23,59.25,59.19,59.24,12469.0,56.1415,56.1604,56.1036,56.151,12469.0
2016-03-30 10:55:00,59.23,59.27,59.19,59.25,16331.0,56.1415,56.1794,56.1036,56.1604,16331.0
2016-03-30 11:00:00,59.26,59.3,59.22,59.29,37537.0,56.1699,56.2078,56.132,56.1984,37537.0
2016-03-30 11:05:00,59.29,59.38,59.28,59.32,14347.0,56.1984,56.2837,56.1889,56.2268,14347.0
2016-03-30 11:10:00,59.32,59.36,59.3,59.35,13122.0,56.2268,56.2647,56.2078,56.2552,13122.0
2016-03-30 11:15:00,59.34,59.43,59.33,59.42,20123.0,56.2457,56.3311,56.2363,56.3216,20123.0
2016-03-30 11:20:00,59.43,59.47,59.4,59.46,72694.0,56.3311,56.369,56.3026,56.3595,72694.0
2016-03-30 11:25:00,59.45,59.48,59.43,59.46,47794.0,56.35,56.3784,56.3311,56.3595,47794.0
2016-03-30 11:30:00,59.46,59.49,59.43,59.45,29768.0,56.3595,56.3879,56.3311,56.35,29768.0
2016-03-30 11:35:00,59.44,59.49,59.43,59.49,38369.0,56.3405,56.3879,56.3311,56.3879,38369.0
2016-03-30 11:40:00,59.5,59.56,59.45,59.47,90888.0,56.3974,56.4543,56.35,56.369,90888.0
2016-03-30 11:45:00,59.46,59.53,59.44,59.47,23522.0,56.3595,56.4258,56.3405,56.369,23522.0
2016-03-30 11:50:00,59.46,59.51,59.45,59.51,32344.0,56.3595,56.4069,56.35,56.4069,32344.0
2016-03-30 11:55:00,59.51,59.54,59.46,59.46,19163.0,56.4069,56.4353,56.3595,56.3595,19163.0
2016-03-30 12:00:00,59.47,59.58,59.45,59.55,32340.0,56.369,56.4732,56.35,56.4448,32340.0
2016-03-30 12:05:00,59.55,59.56,59.5,59.52,11262.0,56.4448,56.4543,56.3974,56.4164,11262.0
2016-03-30 12:10:00,59.52,59.52,59.43,59.44,27839.0,56.4164,56.4164,56.3311,56.3405,27839.0
2016-03-30 12:15:00,59.44,59.48,59.42,59.46,14155.0,56.3405,56.3784,56.3216,56.3595,14155.0
2016-03-30 12:20:00,59.47,59.57,59.46,59.55,11134.0,56.369,56.4638,56.3595,56.4448,11134.0
2016-03-30 12:25:00,59.54,59.58,59.49,59.55,10137.0,56.4353,56.4732,56.3879,56.4448,10137.0
2016-03-30 12:30:00,59.55,59.64,59.54,59.63,19917.0,56.4448,56.5301,56.4353,56.5206,19917.0
2016-03-30 12:35:00,59.64,59.65,59.58,59.59,12664.0,56.5301,56.5396,56.4732,56.4827,12664.0
2016-03-30 12:40:00,59.59,59.64,59.57,59.57,5811.0,56.4827,56.5301,56.4638,56.4638,5811.0
2016-03-30 12:45:00,59.56,59.56,59.5,59.51,17501.0,56.4543,56.4543,56.3974,56.4069,17501.0
2016-03-30 12:50:00,59.51,59.6,59.5,59.59,17679.0,56.4069,56.4922,56.3974,56.4827,17679.0
2016-03-30 12:55:00,59.59,59.6,59.53,59.55,11906.0,56.4827,56.4922,56.4258,56.4448,11906.0
2016-03-30 13:00:00,59.55,59.59,59.52,59.59,14006.0,56.4448,56.4827,56.4164,56.4827,14006.0
2016-03-30 13:05:00,59.59,59.65,59.59,59.62,15330.0,56.4827,56.5396,56.4827,56.5111,15330.0
2016-03-30 13:10:00,59.61,59.62,59.55,59.55,4825.0,56.5017,56.5111,56.4448,56.4448,4825.0
2016-03-30 13:15:00,59.54,59.56,59.51,59.56,6783.0,56.4353,56.4543,56.4069,56.4543,6783.0
2016-03-30 13:20:00,59.55,59.55,59.49,59.51,8525.0,56.4448,56.4448,56.3879,56.4069,8525.0
2016-03-30 13:25:00,59.51,59.53,59.49,59.5,18459.0,56.4069,56.4258,56.3879,56.3974,18459.0
2016-03-30 13:30:00,59.5,59.54,59.49,59.53,26949.0,56.3974,56.4353,56.3879,56.4258,26949.0
2016-03-30 13:35:00,59.52,59.54,59.49,59.54,12426.0,56.4164,56.4353,56.3879,56.4353,12426.0
2016-03-30 13:40:00,59.54,59.54,59.49,59.5,10211.0,56.4353,56.4353,56.3879,56.3974,10211.0
2016-03-30 13:45:00,59.5,59.53,59.49,59.52,26039.0,56.3974,56.4258,56.3879,56.4164,26039.0
2016-03-30 13:50:00,59.52,59.52,59.5,59.52,8604.0,56.4164,56.4164,56.3974,56.4164,8604.0
2016-03-30 13:55:00,59.52,59.53,59.5,59.5,9759.0,56.4164,56.4258,56.3974,56.3974,9759.0
2016-03-30 14:00:00,59.5,59.54,59.48,59.52,24157.0,56.3974,56.4353,56.3784,56.4164,24157.0
2016-03-30 14:05:00,59.52,59.52,59.49,59.5,12667.0,56.4164,56.4164,56.3879,56.3974,12667.0
2016-03-30 14:10:00,59.5,59.54,59.5,59.54,13156.0,56.3974,56.4353,56.3974,56.4353,13156.0
2016-03-30 14:15:00,59.53,59.53,59.44,59.45,14274.0,56.4258,56.4258,56.3405,56.35,14274.0
2016-03-30 14:20:00,59.44,59.53,59.44,59.52,12519.0,56.3405,56.4258,56.3405,56.4164,12519.0
2016-03-30 14:25:00,59.53,59.54,59.47,59.5,12215.0,56.4258,56.4353,56.369,56.3974,12215.0
2016-03-30 14:30:00,59.5,59.56,59.5,59.55,17240.0,56.3974,56.4543,56.3974,56.4448,17240.0
2016-03-30 14:35:00,59.55,59.57,59.54,59.56,15968.0,56.4448,56.4638,56.4353,56.4543,15968.0
2016-03-30 14:40:00,59.56,59.61,59.56,59.61,12493.0,56.4543,56.5017,56.4543,56.5017,12493.0
2016-03-30 14:45:00,59.61,59.62,59.57,59.62,77046.0,56.5017,56.5111,56.4638,56.5111,77046.0
2016-03-30 14:50:00,59.62,59.64,59.6,59.6,15352.0,56.5111,56.5301,56.4922,56.4922,15352.0
2016-03-30 14:55:00,59.6,59.61,59.59,59.61,6295.0,56.4922,56.5017,56.4827,56.5017,6295.0
2016-03-30 15:00:00,59.61,59.61,59.57,59.61,16340.0,56.5017,56.5017,56.4638,56.5017,16340.0
2016-03-30 15:05:00,59.6,59.65,59.58,59.64,50309.0,56.4922,56.5396,56.4732,56.5301,50309.0
2016-03-30 15:10:00,59.63,59.65,59.62,59.63,15605.0,56.5206,56.5396,56.5111,56.5206,15605.0
2016-03-30 15:15:00,59.63,59.63,59.57,59.57,14505.0,56.5206,56.5206,56.4638,56.4638,14505.0
2016-03-30 15:20:00,59.56,59.6,59.55,59.57,22556.0,56.4543,56.4922,56.4448,56.4638,22556.0
2016-03-30 15:25:00,59.57,59.57,59.53,59.56,15060.0,56.4638,56.4638,56.4258,56.4543,15060.0
2016-03-30 15:30:00,59.56,59.56,59.51,59.52,22814.0,56.4543,56.4543,56.4069,56.4164,22814.0
2016-03-30 15:35:00,59.53,59.53,59.44,59.46,21699.0,56.4258,56.4258,56.3405,56.3595,21699.0
2016-03-30 15:40:00,59.45,59.46,59.4,59.44,36025.0,56.35,56.3595,56.3026,56.3405,36025.0
2016-03-30 15:45:00,59.43,59.47,59.4,59.45,79366.0,56.3311,56.369,56.3026,56.35,79366.0
2016-03-30 15:50:00,59.44,59.52,59.43,59.51,78881.0,56.3405,56.4164,56.3311,56.4069,78881.0
2016-03-30 15:55:00,59.5,59.51,59.41,59.46,272552.0,56.3974,56.4069,56.3121,56.3595,272552.0
2016-03-31 09:30:00,59.42,59.54,59.16,59.2,22726.0,56.3216,56.4353,56.0751,56.113,22726.0
2016-03-31 09:35:00,59.21,59.54,59.21,59.39,17370.0,56.1225,56.4353,56.1225,56.2931,17370.0
2016-03-31 09:40:00,59.42,59.42,59.21,59.22,4151.0,56.3216,56.3216,56.1225,56.132,4151.0
2016-03-31 09:45:00,59.21,59.32,59.18,59.31,10832.0,56.1225,56.2268,56.0941,56.2173,10832.0
2016-03-31 09:50:00,59.32,59.34,59.24,59.28,14011.0,56.2268,56.2457,56.151,56.1889,14011.0
2016-03-31 09:55:00,59.32,59.35,59.25,59.31,10279.0,56.2268,56.2552,56.1604,56.2173,10279.0
2016-03-31 10:00:00,59.31,59.4,59.24,59.27,44353.0,56.2173,56.3026,56.151,56.1794,44353.0
2016-03-31 10:05:00,59.28,59.3,59.21,59.28,34648.0,56.1889,56.2078,56.1225,56.1889,34648.0
2016-03-31 10:10:00,59.28,59.34,59.25,59.27,54745.0,56.1889,56.2457,56.1604,56.1794,54745.0
2016-03-31 10:15:00,59.28,59.45,59.24,59.41,25005.0,56.1889,56.35,56.151,56.3121,25005.0
2016-03-31 10:20:00,59.4,59.44,59.35,59.4,10366.0,56.3026,56.3405,56.2552,56.3026,10366.0
2016-03-31 10:25:00,59.39,59.49,59.32,59.48,9799.0,56.2931,56.3879,56.2268,56.3784,9799.0
2016-03-31 10:30:00,59.48,59.5,59.41,59.42,9951.0,56.3784,56.3974,56.3121,56.3216,9951.0
2016-03-31 10:35:00,59.42,59.47,59.37,59.47,20549.0,56.3216,56.369,56.2742,56.369,20549.0
2016-03-31 10:40:00,59.48,59.51,59.43,59.45,15160.0,56.3784,56.4069,56.3311,56.35,15160.0
2016-03-31 10:45:00,59.47,59.49,59.44,59.47,15645.0,56.369,56.3879,56.3405,56.369,15645.0
2016-03-31 10:50:00,59.46,59.5,59.44,59.49,13366.0,56.3595,56.3974,56.3405,56.3879,13366.0
2016-03-31 10:55:00,59.48,59.53,59.48,59.51,10363.0,56.3784,56.4258,56.3784,56.4069,10363.0
2016-03-31 11:00:00,59.51,59.53,59.49,59.49,15406.0,56.4069,56.4258,56.3879,56.3879,15406.0
2016-03-31 11:05:00,59.5,59.54,59.48,59.54,14451.0,56.3974,56.4353,56.3784,56.4353,14451.0
2016-03-31 11:10:00,59.55,59.57,59.51,59.55,10762.0,56.4448,56.4638,56.4069,56.4448,10762.0
2016-03-31 11:15:00,59.55,59.57,59.51,59.56,24140.0,56.4448,56.4638,56.4069,56.4543,24140.0
2016-03-31 11:20:00,59.56,59.66,59.55,59.63,14370.0,56.4543,56.5491,56.4448,56.5206,14370.0
2016-03-31 11:25:00,59.65,59.67,59.61,59.66,14672.0,56.5396,56.5585,56.5017,56.5491,14672.0
2016-03-31 11:30:00,59.65,59.66,59.58,59.61,13230.0,56.5396,56.5491,56.4732,56.5017,13230.0
2016-03-31 11:35:00,59.61,59.63,59.58,59.63,12012.0,56.5017,56.5206,56.4732,56.5206,12012.0
2016-03-31 11:40:00,59.63,59.64,59.58,59.61,10616.0,56.5206,56.5301,56.4732,56.5017,10616.0
2016-03-31 11:45:00,59.6,59.6,59.56,59.56,7926.0,56.4922,56.4922,56.4543,56.4543,7926.0
2016-03-31 11:50:00,59.56,59.6,59.55,59.57,26206.0,56.4543,56.4922,56.4448,56.4638,26206.0
2016-03-31 11:55:00,59.58,59.58,59.56,59.57,13718.0,56.4732,56.4732,56.4543,56.4638,13718.0
2016-03-31 12:00:00,59.58,59.63,59.57,59.57,12595.0,56.4732,56.5206,56.4638,56.4638,12595.0
2016-03-31 12:05:00,59.56,59.58,59.55,59.56,9912.0,56.4543,56.4732,56.4448,56.4543,9912.0
2016-03-31 12:10:00,59.56,59.61,59.56,59.61,4709.0,56.4543,56.5017,56.4543,56.5017,4709.0
2016-03-31 12:15:00,59.6,59.6,59.56,59.6,8598.0,56.4922,56.4922,56.4543,56.4922,8598.0
2016-03-31 12:20:00,59.6,59.6,59.56,59.56,6131.0,56.4922,56.4922,56.4543,56.4543,6131.0
2016-03-31 12:25:00,59.56,59.56,59.5,59.5,12039.0,56.4543,56.4543,56.3974,56.3974,12039.0
2016-03-31 12:30:00,59.5,59.51,59.48,59.49,6391.0,56.3974,56.4069,56.3784,56.3879,6391.0
2016-03-31 12:35:00,59.49,59.49,59.39,59.39,7863.0,56.3879,56.3879,56.2931,56.2931,7863.0
2016-03-31 12:40:00,59.38,59.48,59.38,59.48,7849.0,56.2837,56.3784,56.2837,56.3784,7849.0
2016-03-31 12:45:00,59.47,59.54,59.47,59.5,38693.0,56.369,56.4353,56.369,56.3974,38693.0
2016-03-31 12:50:00,59.5,59.5,59.42,59.43,8743.0,56.3974,56.3974,56.3216,56.3311,8743.0
2016-03-31 12:55:00,59.43,59.48,59.42,59.48,4298.0,56.3311,56.3784,56.3216,56.3784,4298.0
2016-03-31 13:00:00,59.47,59.49,59.46,59.48,5659.0,56.369,56.3879,56.3595,56.3784,5659.0
2016-03-31 13:05:00,59.48,59.5,59.45,59.5,15130.0,56.3784,56.3974,56.35,56.3974,15130.0
2016-03-31 13:10:00,59.5,59.5,59.48,59.49,4200.0,56.3974,56.3974,56.3784,56.3879,4200.0
2016-03-31 13:15:00,59.49,59.53,59.49,59.5,8613.0,56.3879,56.4258,56.3879,56.3974,8613.0
2016-03-31 13:20:00,59.51,59.53,59.47,59.47,9400.0,56.4069,56.4258,56.369,56.369,9400.0
2016-03-31 13:25:00,59.47,59.5,59.46,59.49,6650.0,56.369,56.3974,56.3595,56.3879,6650.0
2016-03-31 13:30:00,59.49,59.5,59.46,59.5,8352.0,56.3879,56.3974,56.3595,56.3974,8352.0
2016-03-31 13:35:00,59.5,59.6,59.48,59.58,13764.0,56.3974,56.4922,56.3784,56.4732,13764.0
2016-03-31 13:40:00,59.58,59.58,59.44,59.51,14283.0,56.4732,56.4732,56.3405,56.4069,14283.0
2016-03-31 13:45:00,59.5,59.54,59.46,59.46,7092.0,56.3974,56.4353,56.3595,56.3595,7092.0
2016-03-31 13:50:00,59.46,59.47,59.42,59.46,9141.0,56.3595,56.369,56.3216,56.3595,9141.0
2016-03-31 13:55:00,59.46,59.53,59.43,59.52,9488.0,56.3595,56.4258,56.3311,56.4164,9488.0
2016-03-31 14:00:00,59.52,59.55,59.52,59.52,8996.0,56.4164,56.4448,56.4164,56.4164,8996.0
2016-03-31 14:05:00,59.52,59.57,59.51,59.56,22560.0,56.4164,56.4638,56.4069,56.4543,22560.0
2016-03-31 14:10:00,59.56,59.66,59.55,59.65,23323.0,56.4543,56.5491,56.4448,56.5396,23323.0
2016-03-31 14:15:00,59.65,59.7,59.64,59.68,18896.0,56.5396,56.587,56.5301,56.568,18896.0
2016-03-31 14:20:00,59.69,59.72,59.68,59.7,29015.0,56.5775,56.6059,56.568,56.587,29015.0
2016-03-31 14:25:00,59.71,59.82,59.71,59.82,56856.0,56.5965,56.7007,56.5965,56.7007,56856.0
2016-03-31 14:30:00,59.81,59.84,59.76,59.79,44719.0,56.6912,56.7197,56.6438,56.6723,44719.0
2016-03-31 14:35:00,59.8,59.84,59.79,59.8,14324.0,56.6818,56.7197,56.6723,56.6818,14324.0
2016-03-31 14:40:00,59.8,59.8,59.74,59.79,20862.0,56.6818,56.6818,56.6249,56.6723,20862.0
2016-03-31 14:45:00,59.79,59.8,59.75,59.75,25091.0,56.6723,56.6818,56.6344,56.6344,25091.0
2016-03-31 14:50:00,59.74,59.79,59.71,59.78,32570.0,56.6249,56.6723,56.5965,56.6628,32570.0
2016-03-31 14:55:00,59.78,59.78,59.73,59.76,13342.0,56.6628,56.6628,56.6154,56.6438,13342.0
2016-03-31 15:00:00,59.75,59.78,59.73,59.76,18266.0,56.6344,56.6628,56.6154,56.6438,18266.0
2016-03-31 15:05:00,59.76,59.83,59.75,59.83,40622.0,56.6438,56.7102,56.6344,56.7102,40622.0
2016-03-31 15:10:00,59.82,59.85,59.8,59.84,41654.0,56.7007,56.7292,56.6818,56.7197,41654.0
2016-03-31 15:15:00,59.83,59.84,59.79,59.83,28834.0,56.7102,56.7197,56.6723,56.7102,28834.0
2016-03-31 15:20:00,59.83,59.88,59.83,59.86,19495.0,56.7102,56.7576,56.7102,56.7386,19495.0
2016-03-31 15:25:00,59.85,59.88,59.83,59.84,22577.0,56.7292,56.7576,56.7102,56.7197,22577.0
2016-03-31 15:30:00,59.85,59.86,59.79,59.84,31911.0,56.7292,56.7386,56.6723,56.7197,31911.0
2016-03-31 15:35:00,59.83,59.86,59.8,59.81,31149.0,56.7102,56.7386,56.6818,56.6912,31149.0
2016-03-31 15:40:00,59.81,59.82,59.73,59.78,45047.0,56.6912,56.7007,56.6154,56.6628,45047.0
2016-03-31 15:45:00,59.78,59.87,59.77,59.85,86261.0,56.6628,56.7481,56.6533,56.7292,86261.0
2016-03-31 15:50:00,59.84,59.85,59.81,59.83,81174.0,56.7197,56.7292,56.6912,56.7102,81174.0
2016-03-31 15:55:00,59.84,59.84,59.7,59.73,255380.0,56.7197,56.7197,56.587,56.6154,255380.0
2016-04-01 09:30:00,59.32,59.97,59.27,59.97,58979.0,56.2268,56.8429,56.1794,56.8429,58979.0
2016-04-01 09:35:00,59.97,60.09,59.69,59.71,55377.0,56.8429,56.9566,56.5775,56.5965,55377.0
2016-04-01 09:40:00,59.72,59.93,59.71,59.83,6540.0,56.6059,56.805,56.5965,56.7102,6540.0
2016-04-01 09:45:00,59.9,59.93,59.71,59.71,16287.0,56.7765,56.805,56.5965,56.5965,16287.0
2016-04-01 09:50:00,59.72,59.77,59.63,59.69,15252.0,56.6059,56.6533,56.5206,56.5775,15252.0
2016-04-01 09:55:00,59.71,59.81,59.63,59.75,21063.0,56.5965,56.6912,56.5206,56.6344,21063.0
2016-04-01 10:00:00,59.76,59.79,59.57,59.57,16802.0,56.6438,56.6723,56.4638,56.4638,16802.0
2016-04-01 10:05:00,59.57,59.67,59.51,59.59,24650.0,56.4638,56.5585,56.4069,56.4827,24650.0
2016-04-01 10:10:00,59.55,59.55,59.39,59.44,12530.0,56.4448,56.4448,56.2931,56.3405,12530.0
2016-04-01 10:15:00,59.45,59.53,59.44,59.49,12423.0,56.35,56.4258,56.3405,56.3879,12423.0
2016-04-01 10:20:00,59.49,59.5,59.43,59.47,13881.0,56.3879,56.3974,56.3311,56.369,13881.0
2016-04-01 10:25:00,59.46,59.53,59.4,59.44,10476.0,56.3595,56.4258,56.3026,56.3405,10476.0
2016-04-01 10:30:00,59.42,59.47,59.38,59.41,29948.0,56.3216,56.369,56.2837,56.3121,29948.0
2016-04-01 10:35:00,59.42,59.55,59.42,59.52,10683.0,56.3216,56.4448,56.3216,56.4164,10683.0
2016-04-01 10:40:00,59.53,59.56,59.48,59.55,8442.0,56.4258,56.4543,56.3784,56.4448,8442.0
2016-04-01 10:45:00,59.55,59.59,59.44,59.44,13048.0,56.4448,56.4827,56.3405,56.3405,13048.0
2016-04-01 10:50:00,59.44,59.46,59.38,59.38,7520.0,56.3405,56.3595,56.2837,56.2837,7520.0
2016-04-01 10:55:00,59.39,59.45,59.36,59.45,158368.0,56.2931,56.35,56.2647,56.35,158368.0
2016-04-01 11:00:00,59.46,59.47,59.38,59.39,11361.0,56.3595,56.369,56.2837,56.2931,11361.0
2016-04-01 11:05:00,59.4,59.43,59.31,59.33,16514.0,56.3026,56.3311,56.2173,56.2363,16514.0
2016-04-01 11:10:00,59.34,59.39,59.33,59.34,7099.0,56.2457,56.2931,56.2363,56.2457,7099.0
2016-04-01 11:15:00,59.33,59.43,59.31,59.39,10084.0,56.2363,56.3311,56.2173,56.2931,10084.0
2016-04-01 11:20:00,59.39,59.39,59.34,59.34,5405.0,56.2931,56.2931,56.2457,56.2457,5405.0
2016-04-01 11:25:00,59.33,59.38,59.31,59.34,8366.0,56.2363,56.2837,56.2173,56.2457,8366.0
2016-04-01 11:30:00,59.33,59.33,59.24,59.27,15302.0,56.2363,56.2363,56.151,56.1794,15302.0
2016-04-01 11:35:00,59.28,59.3,59.27,59.27,8121.0,56.1889,56.2078,56.1794,56.1794,8121.0
2016-04-01 11:40:00,59.26,59.27,59.22,59.24,13939.0,56.1699,56.1794,56.132,56.151,13939.0
2016-04-01 11:45:00,59.24,59.28,59.23,59.28,18803.0,56.151,56.1889,56.1415,56.1889,18803.0
2016-04-01 11:50:00,59.28,59.33,59.28,59.32,9704.0,56.1889,56.2363,56.1889,56.2268,9704.0
2016-04-01 11:55:00,59.32,59.32,59.26,59.27,4302.0,56.2268,56.2268,56.1699,56.1794,4302.0
2016-04-01 12:00:00,59.27,59.3,59.23,59.29,13384.0,56.1794,56.2078,56.1415,56.1984,13384.0
2016-04-01 12:05:00,59.29,59.36,59.29,59.35,2909.0,56.1984,56.2647,56.1984,56.2552,2909.0
2016-04-01 12:10:00,59.35,59.35,59.3,59.34,5034.0,56.2552,56.2552,56.2078,56.2457,5034.0
2016-04-01 12:15:00,59.34,59.37,59.32,59.32,9440.0,56.2457,56.2742,56.2268,56.2268,9440.0
2016-04-01 12:20:00,59.31,59.32,59.28,59.32,7832.0,56.2173,56.2268,56.1889,56.2268,7832.0
2016-04-01 12:25:00,59.31,59.36,59.3,59.36,4310.0,56.2173,56.2647,56.2078,56.2647,4310.0
2016-04-01 12:30:00,59.36,59.39,59.34,59.36,10800.0,56.2647,56.2931,56.2457,56.2647,10800.0
2016-04-01 12:35:00,59.36,59.39,59.31,59.39,30879.0,56.2647,56.2931,56.2173,56.2931,30879.0
2016-04-01 12:40:00,59.38,59.4,59.37,59.38,4411.0,56.2837,56.3026,56.2742,56.2837,4411.0
2016-04-01 12:45:00,59.38,59.39,59.32,59.35,31861.0,56.2837,56.2931,56.2268,56.2552,31861.0
2016-04-01 12:50:00,59.36,59.41,59.36,59.38,6300.0,56.2647,56.3121,56.2647,56.2837,6300.0
2016-04-01 12:55:00,59.38,59.41,59.37,59.39,6646.0,56.2837,56.3121,56.2742,56.2931,6646.0
2016-04-01 13:00:00,59.38,59.39,59.34,59.36,8131.0,56.2837,56.2931,56.2457,56.2647,8131.0
2016-04-01 13:05:00,59.34,59.37,59.33,59.37,7234.0,56.2457,56.2742,56.2363,56.2742,7234.0
2016-04-01 13:10:00,59.37,59.42,59.37,59.41,4978.0,56.2742,56.3216,56.2742,56.3121,4978.0
2016-04-01 13:15:00,59.4,59.49,59.39,59.48,5982.0,56.3026,56.3879,56.2931,56.3784,5982.0
2016-04-01 13:20:00,59.48,59.51,59.46,59.51,4352.0,56.3784,56.4069,56.3595,56.4069,4352.0
2016-04-01 13:25:00,59.52,59.53,59.49,59.5,4600.0,56.4164,56.4258,56.3879,56.3974,4600.0
2016-04-01 13:30:00,59.5,59.58,59.5,59.58,24037.0,56.3974,56.4732,56.3974,56.4732,24037.0
2016-04-01 13:35:00,59.59,59.6,59.55,59.6,8358.0,56.4827,56.4922,56.4448,56.4922,8358.0
2016-04-01 13:40:00,59.59,59.63,59.58,59.63,9768.0,56.4827,56.5206,56.4732,56.5206,9768.0
2016-04-01 13:45:00,59.62,59.64,59.58,59.64,21880.0,56.5111,56.5301,56.4732,56.5301,21880.0
2016-04-01 13:50:00,59.63,59.67,59.62,59.65,10609.0,56.5206,56.5585,56.5111,56.5396,10609.0
2016-04-01 13:55:00,59.65,59.67,59.64,59.67,18271.0,56.5396,56.5585,56.5301,56.5585,18271.0
2016-04-01 14:00:00,59.67,59.71,59.66,59.7,11204.0,56.5585,56.5965,56.5491,56.587,11204.0
2016-04-01 14:05:00,59.7,59.71,59.64,59.67,7615.0,56.587,56.5965,56.5301,56.5585,7615.0
2016-04-01 14:10:00,59.67,59.68,59.65,59.68,5295.0,56.5585,56.568,56.5396,56.568,5295.0
2016-04-01 14:15:00,59.68,59.73,59.66,59.72,13183.0,56.568,56.6154,56.5491,56.6059,13183.0
2016-04-01 14:20:00,59.72,59.73,59.71,59.73,5663.0,56.6059,56.6154,56.5965,56.6154,5663.0
2016-04-01 14:25:00,59.73,59.83,59.72,59.83,14696.0,56.6154,56.7102,56.6059,56.7102,14696.0
2016-04-01 14:30:00,59.83,59.93,59.82,59.92,25855.0,56.7102,56.805,56.7007,56.7955,25855.0
2016-04-01 14:35:00,59.91,59.92,59.82,59.84,12957.0,56.786,56.7955,56.7007,56.7197,12957.0
2016-04-01 14:40:00,59.84,59.87,59.79,59.85,14570.0,56.7197,56.7481,56.6723,56.7292,14570.0
2016-04-01 14:45:00,59.85,59.87,59.83,59.86,26313.0,56.7292,56.7481,56.7102,56.7386,26313.0
2016-04-01 14:50:00,59.85,59.86,59.81,59.85,18235.0,56.7292,56.7386,56.6912,56.7292,18235.0
2016-04-01 14:55:00,59.84,59.86,59.81,59.82,18086.0,56.7197,56.7386,56.6912,56.7007,18086.0
2016-04-01 15:00:00,59.82,59.9,59.82,59.88,18387.0,56.7007,56.7765,56.7007,56.7576,18387.0
2016-04-01 15:05:00,59.87,59.9,59.86,59.88,21256.0,56.7481,56.7765,56.7386,56.7576,21256.0
2016-04-01 15:10:00,59.89,59.91,59.87,59.9,29876.0,56.7671,56.786,56.7481,56.7765,29876.0
2016-04-01 15:15:00,59.9,59.92,59.86,59.89,23896.0,56.7765,56.7955,56.7386,56.7671,23896.0
2016-04-01 15:20:00,59.88,59.9,59.85,59.88,32515.0,56.7576,56.7765,56.7292,56.7576,32515.0
2016-04-01 15:25:00,59.89,59.9,59.87,59.9,19659.0,56.7671,56.7765,56.7481,56.7765,19659.0
2016-04-01 15:30:00,59.89,59.92,59.87,59.91,51142.0,56.7671,56.7955,56.7481,56.786,51142.0
2016-04-01 15:35:00,59.9,59.93,59.87,59.92,43153.0,56.7765,56.805,56.7481,56.7955,43153.0
2016-04-01 15:40:00,59.92,59.95,59.89,59.9,59941.0,56.7955,56.8239,56.7671,56.7765,59941.0
2016-04-01 15:45:00,59.91,59.95,59.9,59.94,115623.0,56.786,56.8239,56.7765,56.8145,115623.0
2016-04-01 15:50:00,59.93,59.94,59.88,59.89,65797.0,56.805,56.8145,56.7576,56.7671,65797.0
2016-04-01 15:55:00,59.89,59.92,59.85,59.85,160768.0,56.7671,56.7955,56.7292,56.7292,160768.0
2016-04-04 09:30:00,59.99,59.99,59.59,59.85,29484.0,56.8619,56.8619,56.4827,56.7292,29484.0
2016-04-04 09:35:00,59.84,60.03,59.78,59.84,55808.0,56.7197,56.8998,56.6628,56.7197,55808.0
2016-04-04 09:40:00,59.85,59.86,59.71,59.71,26375.0,56.7292,56.7386,56.5965,56.5965,26375.0
2016-04-04 09:45:00,59.67,59.7,59.53,59.69,18810.0,56.5585,56.587,56.4258,56.5775,18810.0
2016-04-04 09:50:00,59.68,59.81,59.68,59.68,13900.0,56.568,56.6912,56.568,56.568,13900.0
2016-04-04 09:55:00,59.68,59.73,59.58,59.72,13205.0,56.568,56.6154,56.4732,56.6059,13205.0
2016-04-04 10:00:00,59.74,59.74,59.53,59.57,13725.0,56.6249,56.6249,56.4258,56.4638,13725.0
2016-04-04 10:05:00,59.59,59.59,59.48,59.55,26171.0,56.4827,56.4827,56.3784,56.4448,26171.0
2016-04-04 10:10:00,59.56,59.69,59.49,59.63,36752.0,56.4543,56.5775,56.3879,56.5206,36752.0
2016-04-04 10:15:00,59.66,59.7,59.56,59.64,22234.0,56.5491,56.587,56.4543,56.5301,22234.0
2016-04-04 10:20:00,59.64,59.66,59.43,59.48,61446.0,56.5301,56.5491,56.3311,56.3784,61446.0
2016-04-04 10:25:00,59.47,59.5,59.39,59.5,17407.0,56.369,56.3974,56.2931,56.3974,17407.0
2016-04-04 10:30:00,59.52,59.56,59.37,59.42,21849.0,56.4164,56.4543,56.2742,56.3216,21849.0
2016-04-04 10:35:00,59.41,59.51,59.37,59.5,19174.0,56.3121,56.4069,56.2742,56.3974,19174.0
2016-04-04 10:40:00,59.48,59.53,59.44,59.44,19110.0,56.3784,56.4258,56.3405,56.3405,19110.0
2016-04-04 10:45:00,59.43,59.52,59.41,59.51,19688.0,56.3311,56.4164,56.3121,56.4069,19688.0
2016-04-04 10:50:00,59.51,59.59,59.5,59.54,13450.0,56.4069,56.4827,56.3974,56.4353,13450.0
2016-04-04 10:55:00,59.54,59.58,59.52,59.56,9500.0,56.4353,56.4732,56.4164,56.4543,9500.0
2016-04-04 11:00:00,59.56,59.67,59.55,59.63,11510.0,56.4543,56.5585,56.4448,56.5206,11510.0
2016-04-04 11:05:00,59.62,59.68,59.53,59.54,9664.0,56.5111,56.568,56.4258,56.4353,9664.0
2016-04-04 11:10:00,59.55,59.68,59.55,59.68,11290.0,56.4448,56.568,56.4448,56.568,11290.0
2016-04-04 11:15:00,59.69,59.71,59.54,59.56,12941.0,56.5775,56.5965,56.4353,56.4543,12941.0
2016-04-04 11:20:00,59.56,59.56,59.51,59.51,16814.0,56.4543,56.4543,56.4069,56.4069,16814.0
2016-04-04 11:25:00,59.51,59.57,59.48,59.51,22383.0,56.4069,56.4638,56.3784,56.4069,22383.0
2016-04-04 11:30:00,59.51,59.52,59.47,59.5,12651.0,56.4069,56.4164,56.369,56.3974,12651.0
2016-04-04 11:35:00,59.5,59.51,59.45,59.46,20506.0,56.3974,56.4069,56.35,56.3595,20506.0
2016-04-04 11:40:00,59.47,59.53,59.47,59.5,14806.0,56.369,56.4258,56.369,56.3974,14806.0
2016-04-04 11:45:00,59.49,59.53,59.47,59.49,26048.0,56.3879,56.4258,56.369,56.3879,26048.0
2016-04-04 11:50:00,59.49,59.55,59.49,59.55,25544.0,56.3879,56.4448,56.3879,56.4448,25544.0
2016-04-04 11:55:00,59.54,59.54,59.5,59.54,10738.0,56.4353,56.4353,56.3974,56.4353,10738.0
2016-04-04 12:00:00,59.54,59.63,59.54,59.63,13305.0,56.4353,56.5206,56.4353,56.5206,13305.0
2016-04-04 12:05:00,59.63,59.63,59.55,59.62,8513.0,56.5206,56.5206,56.4448,56.5111,8513.0
2016-04-04 12:10:00,59.63,59.68,59.62,59.67,7767.0,56.5206,56.568,56.5111,56.5585,7767.0
2016-04-04 12:15:00,59.67,59.68,59.56,59.57,8700.0,56.5585,56.568,56.4543,56.4638,8700.0
2016-04-04 12:20:00,59.56,59.57,59.51,59.51,7594.0,56.4543,56.4638,56.4069,56.4069,7594.0
2016-04-04 12:25:00,59.51,59.6,59.49,59.6,10873.0,56.4069,56.4922,56.3879,56.4922,10873.0
2016-04-04 12:30:00,59.61,59.65,59.6,59.62,8775.0,56.5017,56.5396,56.4922,56.5111,8775.0
2016-04-04 12:35:00,59.63,59.63,59.58,59.59,9481.0,56.5206,56.5206,56.4732,56.4827,9481.0
2016-04-04 12:40:00,59.59,59.63,59.55,59.55,7500.0,56.4827,56.5206,56.4448,56.4448,7500.0
2016-04-04 12:45:00,59.54,59.59,59.53,59.55,18016.0,56.4353,56.4827,56.4258,56.4448,18016.0
2016-04-04 12:50:00,59.55,59.56,59.5,59.5,24864.0,56.4448,56.4543,56.3974,56.3974,24864.0
2016-04-04 12:55:00,59.5,59.5,59.47,59.49,10852.0,56.3974,56.3974,56.369,56.3879,10852.0
2016-04-04 13:00:00,59.49,59.53,59.48,59.48,10745.0,56.3879,56.4258,56.3784,56.3784,10745.0
2016-04-04 13:05:00,59.47,59.49,59.44,59.44,6303.0,56.369,56.3879,56.3405,56.3405,6303.0
2016-04-04 13:10:00,59.43,59.47,59.42,59.46,7720.0,56.3311,56.369,56.3216,56.3595,7720.0
2016-04-04 13:15:00,59.46,59.5,59.43,59.46,7531.0,56.3595,56.3974,56.3311,56.3595,7531.0
2016-04-04 13:20:00,59.47,59.53,59.45,59.47,6503.0,56.369,56.4258,56.35,56.369,6503.0
2016-04-04 13:25:00,59.48,59.52,59.47,59.48,14284.0,56.3784,56.4164,56.369,56.3784,14284.0
2016-04-04 13:30:00,59.49,59.52,59.45,59.45,21414.0,56.3879,56.4164,56.35,56.35,21414.0
2016-04-04 13:35:00,59.45,59.52,59.43,59.52,10749.0,56.35,56.4164,56.3311,56.4164,10749.0
2016-04-04 13:40:00,59.52,59.52,59.44,59.44,7082.0,56.4164,56.4164,56.3405,56.3405,7082.0
2016-04-04 13:45:00,59.44,59.46,59.43,59.43,5711.0,56.3405,56.3595,56.3311,56.3311,5711.0
2016-04-04 13:50:00,59.44,59.52,59.44,59.47,10761.0,56.3405,56.4164,56.3405,56.369,10761.0
2016-04-04 13:55:00,59.47,59.49,59.46,59.47,4989.0,56.369,56.3879,56.3595,56.369,4989.0
2016-04-04 14:00:00,59.47,59.52,59.47,59.49,11557.0,56.369,56.4164,56.369,56.3879,11557.0
2016-04-04 14:05:00,59.49,59.49,59.44,59.44,11174.0,56.3879,56.3879,56.3405,56.3405,11174.0
2016-04-04 14:10:00,59.45,59.53,59.45,59.5,15152.0,56.35,56.4258,56.35,56.3974,15152.0
2016-04-04 14:15:00,59.51,59.53,59.46,59.46,17760.0,56.4069,56.4258,56.3595,56.3595,17760.0
2016-04-04 14:20:00,59.46,59.51,59.43,59.51,8524.0,56.3595,56.4069,56.3311,56.4069,8524.0
2016-04-04 14:25:00,59.51,59.52,59.47,59.48,15215.0,56.4069,56.4164,56.369,56.3784,15215.0
2016-04-04 14:30:00,59.48,59.54,59.47,59.54,28684.0,56.3784,56.4353,56.369,56.4353,28684.0
2016-04-04 14:35:00,59.55,59.56,59.53,59.55,16514.0,56.4448,56.4543,56.4258,56.4448,16514.0
2016-04-04 14:40:00,59.55,59.55,59.48,59.49,19654.0,56.4448,56.4448,56.3784,56.3879,19654.0
2016-04-04 14:45:00,59.48,59.5,59.44,59.48,33895.0,56.3784,56.3974,56.3405,56.3784,33895.0
2016-04-04 14:50:00,59.48,59.48,59.45,59.47,18143.0,56.3784,56.3784,56.35,56.369,18143.0
2016-04-04 14:55:00,59.47,59.52,59.47,59.5,12374.0,56.369,56.4164,56.369,56.3974,12374.0
2016-04-04 15:00:00,59.5,59.54,59.49,59.54,39907.0,56.3974,56.4353,56.3879,56.4353,39907.0
2016-04-04 15:05:00,59.54,59.56,59.48,59.49,24482.0,56.4353,56.4543,56.3784,56.3879,24482.0
2016-04-04 15:10:00,59.49,59.51,59.49,59.51,13939.0,56.3879,56.4069,56.3879,56.4069,13939.0
2016-04-04 15:15:00,59.5,59.52,59.5,59.51,20940.0,56.3974,56.4164,56.3974,56.4069,20940.0
2016-04-04 15:20:00,59.51,59.51,59.45,59.48,17286.0,56.4069,56.4069,56.35,56.3784,17286.0
2016-04-04 15:25:00,59.48,59.51,59.46,59.5,19827.0,56.3784,56.4069,56.3595,56.3974,19827.0
2016-04-04 15:30:00,59.5,59.59,59.5,59.56,35656.0,56.3974,56.4827,56.3974,56.4543,35656.0
2016-04-04 15:35:00,59.56,59.56,59.53,59.55,52534.0,56.4543,56.4543,56.4258,56.4448,52534.0
2016-04-04 15:40:00,59.56,59.59,59.53,59.54,25148.0,56.4543,56.4827,56.4258,56.4353,25148.0
2016-04-04 15:45:00,59.54,59.58,59.53,59.55,63596.0,56.4353,56.4732,56.4258,56.4448,63596.0
2016-04-04 15:50:00,59.55,59.55,59.5,59.5,87583.0,56.4448,56.4448,56.3974,56.3974,87583.0
2016-04-04 15:55:00,59.51,59.54,59.48,59.53,328092.0,56.4069,56.4353,56.3784,56.4258,328092.0
2016-04-05 09:30:00,59.38,59.53,59.1,59.16,46406.0,56.2837,56.4258,56.0183,56.0751,46406.0
2016-04-05 09:35:00,59.16,59.23,58.9,58.94,73893.0,56.0751,56.1415,55.8287,55.8666,73893.0
2016-04-05 09:40:00,58.96,58.96,58.64,58.66,50843.0,55.8856,55.8856,55.5822,55.6012,50843.0
2016-04-05 09:45:00,58.65,58.76,58.62,58.62,63526.0,55.5917,55.696,55.5633,55.5633,63526.0
2016-04-05 09:50:00,58.61,58.66,58.53,58.55,42493.0,55.5538,55.6012,55.478,55.4969,42493.0
2016-04-05 09:55:00,58.56,58.59,58.37,58.51,72095.0,55.5064,55.5349,55.3263,55.459,72095.0
2016-04-05 10:00:00,58.51,58.59,58.46,58.54,37944.0,55.459,55.5349,55.4116,55.4875,37944.0
2016-04-05 10:05:00,58.56,58.59,58.48,58.48,43935.0,55.5064,55.5349,55.4306,55.4306,43935.0
2016-04-05 10:10:00,58.48,58.59,58.47,58.59,38466.0,55.4306,55.5349,55.4211,55.5349,38466.0
2016-04-05 10:15:00,58.61,58.65,58.44,58.46,37707.0,55.5538,55.5917,55.3927,55.4116,37707.0
2016-04-05 10:20:00,58.46,58.57,58.46,58.47,24041.0,55.4116,55.5159,55.4116,55.4211,24041.0
2016-04-05 10:25:00,58.49,58.54,58.47,58.52,17079.0,55.4401,55.4875,55.4211,55.4685,17079.0
2016-04-05 10:30:00,58.51,58.56,58.45,58.51,17605.0,55.459,55.5064,55.4022,55.459,17605.0
2016-04-05 10:35:00,58.5,58.55,58.43,58.44,23302.0,55.4495,55.4969,55.3832,55.3927,23302.0
2016-04-05 10:40:00,58.42,58.54,58.39,58.53,16257.0,55.3737,55.4875,55.3453,55.478,16257.0
2016-04-05 10:45:00,58.51,58.51,58.42,58.45,17804.0,55.459,55.459,55.3737,55.4022,17804.0
2016-04-05 10:50:00,58.44,58.45,58.32,58.32,32992.0,55.3927,55.4022,55.2789,55.2789,32992.0
2016-04-05 10:55:00,58.32,58.4,58.31,58.39,48097.0,55.2789,55.3548,55.2695,55.3453,48097.0
2016-04-05 11:00:00,58.39,58.5,58.38,58.48,93530.0,55.3453,55.4495,55.3358,55.4306,93530.0
2016-04-05 11:05:00,58.48,58.56,58.47,58.5,48784.0,55.4306,55.5064,55.4211,55.4495,48784.0
2016-04-05 11:10:00,58.49,58.58,58.47,58.52,13424.0,55.4401,55.5254,55.4211,55.4685,13424.0
2016-04-05 11:15:00,58.53,58.55,58.47,58.5,16571.0,55.478,55.4969,55.4211,55.4495,16571.0
2016-04-05 11:20:00,58.53,58.63,58.51,58.56,36342.0,55.478,55.5728,55.459,55.5064,36342.0
2016-04-05 11:25:00,58.56,58.61,58.51,58.57,33819.0,55.5064,55.5538,55.459,55.5159,33819.0
2016-04-05 11:30:00,58.57,58.69,58.56,58.65,75483.0,55.5159,55.6296,55.5064,55.5917,75483.0
2016-04-05 11:35:00,58.65,58.65,58.55,58.59,22339.0,55.5917,55.5917,55.4969,55.5349,22339.0
2016-04-05 11:40:00,58.6,58.71,58.6,58.63,60488.0,55.5443,55.6486,55.5443,55.5728,60488.0
2016-04-05 11:45:00,58.63,58.72,58.62,58.65,27291.0,55.5728,55.6581,55.5633,55.5917,27291.0
2016-04-05 11:50:00,58.65,58.7,58.62,58.63,52141.0,55.5917,55.6391,55.5633,55.5728,52141.0
2016-04-05 11:55:00,58.62,58.64,58.58,58.58,16239.0,55.5633,55.5822,55.5254,55.5254,16239.0
2016-04-05 12:00:00,58.58,58.6,58.56,58.6,16084.0,55.5254,55.5443,55.5064,55.5443,16084.0
2016-04-05 12:05:00,58.6,58.61,58.51,58.52,14305.0,55.5443,55.5538,55.459,55.4685,14305.0
2016-04-05 12:10:00,58.51,58.53,58.45,58.45,14064.0,55.459,55.478,55.4022,55.4022,14064.0
2016-04-05 12:15:00,58.45,58.46,58.4,58.42,16097.0,55.4022,55.4116,55.3548,55.3737,16097.0
2016-04-05 12:20:00,58.42,58.51,58.42,58.48,29156.0,55.3737,55.459,55.3737,55.4306,29156.0
2016-04-05 12:25:00,58.49,58.55,58.48,58.53,28123.0,55.4401,55.4969,55.4306,55.478,28123.0
2016-04-05 12:30:00,58.53,58.53,58.49,58.5,13294.0,55.478,55.478,55.4401,55.4495,13294.0
2016-04-05 12:35:00,58.5,58.52,58.47,58.48,14571.0,55.4495,55.4685,55.4211,55.4306,14571.0
2016-04-05 12:40:00,58.46,58.52,58.44,58.52,15971.0,55.4116,55.4685,55.3927,55.4685,15971.0
2016-04-05 12:45:00,58.52,58.52,58.44,58.44,14535.0,55.4685,55.4685,55.3927,55.3927,14535.0
2016-04-05 12:50:00,58.45,58.49,58.44,58.49,14675.0,55.4022,55.4401,55.3927,55.4401,14675.0
2016-04-05 12:55:00,58.5,58.5,58.39,58.39,13596.0,55.4495,55.4495,55.3453,55.3453,13596.0
2016-04-05 13:00:00,58.4,58.42,58.35,58.37,21530.0,55.3548,55.3737,55.3074,55.3263,21530.0
2016-04-05 13:05:00,58.37,58.41,58.36,58.38,10864.0,55.3263,55.3642,55.3168,55.3358,10864.0
2016-04-05 13:10:00,58.38,58.42,58.37,58.37,12962.0,55.3358,55.3737,55.3263,55.3263,12962.0
2016-04-05 13:15:00,58.37,58.45,58.37,58.43,12418.0,55.3263,55.4022,55.3263,55.3832,12418.0
2016-04-05 13:20:00,58.43,58.43,58.36,58.36,15718.0,55.3832,55.3832,55.3168,55.3168,15718.0
2016-04-05 13:25:00,58.36,58.41,58.33,58.41,14265.0,55.3168,55.3642,55.2884,55.3642,14265.0
2016-04-05 13:30:00,58.41,58.46,58.41,58.46,20120.0,55.3642,55.4116,55.3642,55.4116,20120.0
2016-04-05 13:35:00,58.47,58.5,58.46,58.47,11040.0,55.4211,55.4495,55.4116,55.4211,11040.0
2016-04-05 13:40:00,58.47,58.48,58.4,58.41,12147.0,55.4211,55.4306,55.3548,55.3642,12147.0
2016-04-05 13:45:00,58.41,58.42,58.39,58.4,8199.0,55.3642,55.3737,55.3453,55.3548,8199.0
2016-04-05 13:50:00,58.4,58.46,58.38,58.44,16422.0,55.3548,55.4116,55.3358,55.3927,16422.0
2016-04-05 13:55:00,58.44,58.44,58.37,58.38,14214.0,55.3927,55.3927,55.3263,55.3358,14214.0
2016-04-05 14:00:00,58.38,58.38,58.35,58.36,12999.0,55.3358,55.3358,55.3074,55.3168,12999.0
2016-04-05 14:05:00,58.36,58.37,58.33,58.37,13033.0,55.3168,55.3263,55.2884,55.3263,13033.0
2016-04-05 14:10:00,58.37,58.38,58.34,58.37,10554.0,55.3263,55.3358,55.2979,55.3263,10554.0
2016-04-05 14:15:00,58.38,58.38,58.31,58.33,17912.0,55.3358,55.3358,55.2695,55.2884,17912.0
2016-04-05 14:20:00,58.32,58.35,58.27,58.28,21216.0,55.2789,55.3074,55.2315,55.241,21216.0
2016-04-05 14:25:00,58.27,58.36,58.27,58.35,16695.0,55.2315,55.3168,55.2315,55.3074,16695.0
2016-04-05 14:30:00,58.36,58.43,58.35,58.43,18857.0,55.3168,55.3832,55.3074,55.3832,18857.0
2016-04-05 14:35:00,58.43,58.43,58.41,58.42,53892.0,55.3832,55.3832,55.3642,55.3737,53892.0
2016-04-05 14:40:00,58.42,58.52,58.41,58.51,31961.0,55.3737,55.4685,55.3642,55.459,31961.0
2016-04-05 14:45:00,58.5,58.51,58.46,58.5,28711.0,55.4495,55.459,55.4116,55.4495,28711.0
2016-04-05 14:50:00,58.49,58.53,58.49,58.53,93986.0,55.4401,55.478,55.4401,55.478,93986.0
2016-04-05 14:55:00,58.53,58.57,58.5,58.51,46257.0,55.478,55.5159,55.4495,55.459,46257.0
2016-04-05 15:00:00,58.51,58.52,58.5,58.52,37114.0,55.459,55.4685,55.4495,55.4685,37114.0
2016-04-05 15:05:00,58.53,58.54,58.49,58.49,54837.0,55.478,55.4875,55.4401,55.4401,54837.0
2016-04-05 15:10:00,58.48,58.49,58.44,58.47,24373.0,55.4306,55.4401,55.3927,55.4211,24373.0
2016-04-05 15:15:00,58.47,58.47,58.45,58.47,13058.0,55.4211,55.4211,55.4022,55.4211,13058.0
2016-04-05 15:20:00,58.47,58.47,58.39,58.4,24528.0,55.4211,55.4211,55.3453,55.3548,24528.0
2016-04-05 15:25:00,58.4,58.45,58.39,58.4,25223.0,55.3548,55.4022,55.3453,55.3548,25223.0
2016-04-05 15:30:00,58.4,58.43,58.36,58.37,30512.0,55.3548,55.3832,55.3168,55.3263,30512.0
2016-04-05 15:35:00,58.37,58.37,58.3,58.31,32586.0,55.3263,55.3263,55.26,55.2695,32586.0
2016-04-05 15:40:00,58.32,58.32,58.26,58.28,49024.0,55.2789,55.2789,55.2221,55.241,49024.0
2016-04-05 15:45:00,58.28,58.31,58.27,58.29,75258.0,55.241,55.2695,55.2315,55.2505,75258.0
2016-04-05 15:50:00,58.29,58.3,58.23,58.23,87755.0,55.2505,55.26,55.1936,55.1936,87755.0
2016-04-05 15:55:00,58.23,58.24,58.19,58.23,172558.0,55.1936,55.2031,55.1557,55.1936,172558.0
2016-04-06 09:30:00,58.1,58.1,57.79,57.97,31400.0,55.0704,55.0704,54.7766,54.9472,31400.0
2016-04-06 09:35:00,58.0,58.16,57.95,57.99,34639.0,54.9756,55.1273,54.9282,54.9661,34639.0
2016-04-06 09:40:00,57.98,58.04,57.84,57.91,18616.0,54.9567,55.0135,54.824,54.8903,18616.0
2016-04-06 09:45:00,57.92,58.0,57.81,57.85,35835.0,54.8998,54.9756,54.7955,54.8334,35835.0
2016-04-06 09:50:00,57.86,57.96,57.81,57.9,171565.0,54.8429,54.9377,54.7955,54.8808,171565.0
2016-04-06 09:55:00,57.91,58.06,57.91,58.05,35216.0,54.8903,55.0325,54.8903,55.023,35216.0
2016-04-06 10:00:00,58.05,58.16,58.01,58.01,40927.0,55.023,55.1273,54.9851,54.9851,40927.0
2016-04-06 10:05:00,58.01,58.2,57.98,58.2,36073.0,54.9851,55.1652,54.9567,55.1652,36073.0
2016-04-06 10:10:00,58.18,58.28,58.14,58.26,26311.0,55.1462,55.241,55.1083,55.2221,26311.0
2016-04-06 10:15:00,58.25,58.27,58.14,58.14,22556.0,55.2126,55.2315,55.1083,55.1083,22556.0
2016-04-06 10:20:00,58.14,58.3,58.14,58.26,38589.0,55.1083,55.26,55.1083,55.2221,38589.0
2016-04-06 10:25:00,58.27,58.29,58.2,58.22,47949.0,55.2315,55.2505,55.1652,55.1841,47949.0
2016-04-06 10:30:00,58.24,58.4,58.22,58.39,75954.0,55.2031,55.3548,55.1841,55.3453,75954.0
2016-04-06 10:35:00,58.38,58.4,58.34,58.37,33987.0,55.3358,55.3548,55.2979,55.3263,33987.0
2016-04-06 10:40:00,58.37,58.46,58.31,58.46,96267.0,55.3263,55.4116,55.2695,55.4116,96267.0
2016-04-06 10:45:00,58.48,58.57,58.44,58.56,63492.0,55.4306,55.5159,55.3927,55.5064,63492.0
2016-04-06 10:50:00,58.55,58.62,58.51,58.59,92477.0,55.4969,55.5633,55.459,55.5349,92477.0
2016-04-06 10:55:00,58.59,58.68,58.56,58.67,82411.0,55.5349,55.6202,55.5064,55.6107,82411.0
2016-04-06 11:00:00,58.67,58.68,58.51,58.52,57604.0,55.6107,55.6202,55.459,55.4685,57604.0
2016-04-06 11:05:00,58.53,58.55,58.48,58.53,28564.0,55.478,55.4969,55.4306,55.478,28564.0
2016-04-06 11:10:00,58.53,58.54,58.46,58.5,22871.0,55.478,55.4875,55.4116,55.4495,22871.0
2016-04-06 11:15:00,58.49,58.5,58.41,58.48,43481.0,55.4401,55.4495,55.3642,55.4306,43481.0
2016-04-06 11:20:00,58.48,58.49,58.4,58.41,23062.0,55.4306,55.4401,55.3548,55.3642,23062.0
2016-04-06 11:25:00,58.39,58.41,58.33,58.4,54199.0,55.3453,55.3642,55.2884,55.3548,54199.0
2016-04-06 11:30:00,58.4,58.44,58.33,58.33,30315.0,55.3548,55.3927,55.2884,55.2884,30315.0
2016-04-06 11:35:00,58.33,58.36,58.29,58.3,20406.0,55.2884,55.3168,55.2505,55.26,20406.0
2016-04-06 11:40:00,58.3,58.36,58.27,58.3,36628.0,55.26,55.3168,55.2315,55.26,36628.0
2016-04-06 11:45:00,58.3,58.32,58.27,58.32,15205.0,55.26,55.2789,55.2315,55.2789,15205.0
2016-04-06 11:50:00,58.32,58.33,58.27,58.29,18431.0,55.2789,55.2884,55.2315,55.2505,18431.0
2016-04-06 11:55:00,58.31,58.32,58.25,58.26,17943.0,55.2695,55.2789,55.2126,55.2221,17943.0
2016-04-06 12:00:00,58.27,58.29,58.22,58.22,24857.0,55.2315,55.2505,55.1841,55.1841,24857.0
2016-04-06 12:05:00,58.22,58.26,58.22,58.25,13906.0,55.1841,55.2221,55.1841,55.2126,13906.0
2016-04-06 12:10:00,58.25,58.3,58.23,58.28,93892.0,55.2126,55.26,55.1936,55.241,93892.0
2016-04-06 12:15:00,58.27,58.3,58.25,58.3,30088.0,55.2315,55.26,55.2126,55.26,30088.0
2016-04-06 12:20:00,58.29,58.31,58.26,58.29,13006.0,55.2505,55.2695,55.2221,55.2505,13006.0
2016-04-06 12:25:00,58.28,58.3,58.25,58.29,35021.0,55.241,55.26,55.2126,55.2505,35021.0
2016-04-06 12:30:00,58.31,58.37,58.31,58.32,55377.0,55.2695,55.3263,55.2695,55.2789,55377.0
2016-04-06 12:35:00,58.31,58.35,58.27,58.35,33933.0,55.2695,55.3074,55.2315,55.3074,33933.0
2016-04-06 12:40:00,58.34,58.38,58.33,58.36,23759.0,55.2979,55.3358,55.2884,55.3168,23759.0
2016-04-06 12:45:00,58.37,58.38,58.31,58.31,39175.0,55.3263,55.3358,55.2695,55.2695,39175.0
2016-04-06 12:50:00,58.31,58.4,58.31,58.39,45085.0,55.2695,55.3548,55.2695,55.3453,45085.0
2016-04-06 12:55:00,58.41,58.45,58.39,58.41,15241.0,55.3642,55.4022,55.3453,55.3642,15241.0
2016-04-06 13:00:00,58.4,58.42,58.38,58.41,21464.0,55.3548,55.3737,55.3358,55.3642,21464.0
2016-04-06 13:05:00,58.41,58.44,58.38,58.42,30683.0,55.3642,55.3927,55.3358,55.3737,30683.0
2016-04-06 13:10:00,58.41,58.44,58.41,58.42,10220.0,55.3642,55.3927,55.3642,55.3737,10220.0
2016-04-06 13:15:00,58.42,58.44,58.41,58.43,6105.0,55.3737,55.3927,55.3642,55.3832,6105.0
2016-04-06 13:20:00,58.43,58.44,58.34,58.35,17081.0,55.3832,55.3927,55.2979,55.3074,17081.0
2016-04-06 13:25:00,58.34,58.39,58.32,58.38,14113.0,55.2979,55.3453,55.2789,55.3358,14113.0
2016-04-06 13:30:00,58.37,58.41,58.32,58.4,39022.0,55.3263,55.3642,55.2789,55.3548,39022.0
2016-04-06 13:35:00,58.39,58.4,58.37,58.4,4265.0,55.3453,55.3548,55.3263,55.3548,4265.0
2016-04-06 13:40:00,58.4,58.41,58.37,58.38,12120.0,55.3548,55.3642,55.3263,55.3358,12120.0
2016-04-06 13:45:00,58.38,58.39,58.34,58.35,9904.0,55.3358,55.3453,55.2979,55.3074,9904.0
2016-04-06 13:50:00,58.35,58.36,58.34,58.35,9474.0,55.3074,55.3168,55.2979,55.3074,9474.0
2016-04-06 13:55:00,58.35,58.35,58.32,58.33,8674.0,55.3074,55.3074,55.2789,55.2884,8674.0
2016-04-06 14:00:00,58.34,58.37,58.31,58.35,30643.0,55.2979,55.3263,55.2695,55.3074,30643.0
2016-04-06 14:05:00,58.36,58.36,58.29,58.3,44878.0,55.3168,55.3168,55.2505,55.26,44878.0
2016-04-06 14:10:00,58.3,58.34,58.24,58.34,17535.0,55.26,55.2979,55.2031,55.2979,17535.0
2016-04-06 14:15:00,58.34,58.37,58.32,58.36,13604.0,55.2979,55.3263,55.2789,55.3168,13604.0
2016-04-06 14:20:00,58.36,58.39,58.34,58.34,11930.0,55.3168,55.3453,55.2979,55.2979,11930.0
2016-04-06 14:25:00,58.34,58.37,58.34,58.36,12797.0,55.2979,55.3263,55.2979,55.3168,12797.0
2016-04-06 14:30:00,58.36,58.38,58.34,58.36,13276.0,55.3168,55.3358,55.2979,55.3168,13276.0
2016-04-06 14:35:00,58.35,58.36,58.28,58.3,34787.0,55.3074,55.3168,55.241,55.26,34787.0
2016-04-06 14:40:00,58.31,58.33,58.3,58.31,13125.0,55.2695,55.2884,55.26,55.2695,13125.0
2016-04-06 14:45:00,58.31,58.33,58.3,58.32,12479.0,55.2695,55.2884,55.26,55.2789,12479.0
2016-04-06 14:50:00,58.33,58.36,58.31,58.35,18226.0,55.2884,55.3168,55.2695,55.3074,18226.0
2016-04-06 14:55:00,58.34,58.39,58.34,58.37,19633.0,55.2979,55.3453,55.2979,55.3263,19633.0
2016-04-06 15:00:00,58.38,58.46,58.35,58.44,20345.0,55.3358,55.4116,55.3074,55.3927,20345.0
2016-04-06 15:05:00,58.43,58.5,58.41,58.48,22399.0,55.3832,55.4495,55.3642,55.4306,22399.0
2016-04-06 15:10:00,58.49,58.51,58.48,58.51,16211.0,55.4401,55.459,55.4306,55.459,16211.0
2016-04-06 15:15:00,58.51,58.56,58.5,58.55,21877.0,55.459,55.5064,55.4495,55.4969,21877.0
2016-04-06 15:20:00,58.55,58.56,58.53,58.55,18534.0,55.4969,55.5064,55.478,55.4969,18534.0
2016-04-06 15:25:00,58.56,58.57,58.52,58.53,26220.0,55.5064,55.5159,55.4685,55.478,26220.0
2016-04-06 15:30:00,58.53,58.58,58.53,58.57,28168.0,55.478,55.5254,55.478,55.5159,28168.0
2016-04-06 15:35:00,58.58,58.59,58.5,58.52,40224.0,55.5254,55.5349,55.4495,55.4685,40224.0
2016-04-06 15:40:00,58.52,58.54,58.51,58.54,36840.0,55.4685,55.4875,55.459,55.4875,36840.0
2016-04-06 15:45:00,58.54,58.58,58.54,58.58,54362.0,55.4875,55.5254,55.4875,55.5254,54362.0
2016-04-06 15:50:00,58.57,58.59,58.57,58.59,65249.0,55.5159,55.5349,55.5159,55.5349,65249.0
2016-04-06 15:55:00,58.59,58.67,58.57,58.65,369589.0,55.5349,55.6107,55.5159,55.5917,369589.0
2016-04-07 09:30:00,58.42,58.5,58.32,58.47,11580.0,55.3737,55.4495,55.2789,55.4211,11580.0
2016-04-07 09:35:00,58.51,58.72,58.48,58.65,12482.0,55.459,55.6581,55.4306,55.5917,12482.0
2016-04-07 09:40:00,58.62,58.74,58.58,58.58,5445.0,55.5633,55.677,55.5254,55.5254,5445.0
2016-04-07 09:45:00,58.59,58.91,58.59,58.91,21332.0,55.5349,55.8382,55.5349,55.8382,21332.0
2016-04-07 09:50:00,58.92,59.02,58.88,58.92,19842.0,55.8476,55.9424,55.8097,55.8476,19842.0
2016-04-07 09:55:00,58.91,58.93,58.8,58.89,16393.0,55.8382,55.8571,55.7339,55.8192,16393.0
2016-04-07 10:00:00,58.88,58.98,58.88,58.96,19559.0,55.8097,55.9045,55.8097,55.8856,19559.0
2016-04-07 10:05:00,58.96,59.01,58.92,58.97,35739.0,55.8856,55.933,55.8476,55.895,35739.0
2016-04-07 10:10:00,58.96,59.02,58.92,59.0,20994.0,55.8856,55.9424,55.8476,55.9235,20994.0
2016-04-07 10:15:00,58.98,59.06,58.91,58.96,30613.0,55.9045,55.9803,55.8382,55.8856,30613.0
2016-04-07 10:20:00,58.96,59.03,58.93,58.95,22029.0,55.8856,55.9519,55.8571,55.8761,22029.0
2016-04-07 10:25:00,58.96,58.98,58.93,58.94,7959.0,55.8856,55.9045,55.8571,55.8666,7959.0
2016-04-07 10:30:00,58.93,58.93,58.83,58.85,10667.0,55.8571,55.8571,55.7623,55.7813,10667.0
2016-04-07 10:35:00,58.85,58.87,58.78,58.82,7911.0,55.7813,55.8003,55.7149,55.7529,7911.0
2016-04-07 10:40:00,58.84,58.86,58.76,58.76,12600.0,55.7718,55.7908,55.696,55.696,12600.0
2016-04-07 10:45:00,58.77,58.79,58.71,58.75,7023.0,55.7055,55.7244,55.6486,55.6865,7023.0
2016-04-07 10:50:00,58.76,58.82,58.73,58.82,11131.0,55.696,55.7529,55.6676,55.7529,11131.0
2016-04-07 10:55:00,58.82,58.82,58.76,58.77,6694.0,55.7529,55.7529,55.696,55.7055,6694.0
2016-04-07 11:00:00,58.77,58.79,58.7,58.73,8900.0,55.7055,55.7244,55.6391,55.6676,8900.0
2016-04-07 11:05:00,58.73,58.79,58.73,58.78,16312.0,55.6676,55.7244,55.6676,55.7149,16312.0
2016-04-07 11:10:00,58.78,58.8,58.67,58.68,12222.0,55.7149,55.7339,55.6107,55.6202,12222.0
2016-04-07 11:15:00,58.68,58.75,58.68,58.7,29505.0,55.6202,55.6865,55.6202,55.6391,29505.0
2016-04-07 11:20:00,58.7,58.7,58.65,58.67,7980.0,55.6391,55.6391,55.5917,55.6107,7980.0
2016-04-07 11:25:00,58.66,58.73,58.66,58.66,11363.0,55.6012,55.6676,55.6012,55.6012,11363.0
2016-04-07 11:30:00,58.67,58.73,58.64,58.73,6081.0,55.6107,55.6676,55.5822,55.6676,6081.0
2016-04-07 11:35:00,58.75,58.76,58.72,58.75,5200.0,55.6865,55.696,55.6581,55.6865,5200.0
2016-04-07 11:40:00,58.75,58.77,58.73,58.75,7864.0,55.6865,55.7055,55.6676,55.6865,7864.0
2016-04-07 11:45:00,58.71,58.73,58.68,58.68,4853.0,55.6486,55.6676,55.6202,55.6202,4853.0
2016-04-07 11:50:00,58.69,58.71,58.62,58.68,29211.0,55.6296,55.6486,55.5633,55.6202,29211.0
2016-04-07 11:55:00,58.68,58.7,58.65,58.69,6151.0,55.6202,55.6391,55.5917,55.6296,6151.0
2016-04-07 12:00:00,58.68,58.68,58.64,58.65,6974.0,55.6202,55.6202,55.5822,55.5917,6974.0
2016-04-07 12:05:00,58.66,58.67,58.55,58.55,8017.0,55.6012,55.6107,55.4969,55.4969,8017.0
2016-04-07 12:10:00,58.55,58.56,58.53,58.53,4752.0,55.4969,55.5064,55.478,55.478,4752.0
2016-04-07 12:15:00,58.52,58.54,58.47,58.5,7917.0,55.4685,55.4875,55.4211,55.4495,7917.0
2016-04-07 12:20:00,58.5,58.51,58.46,58.47,3673.0,55.4495,55.459,55.4116,55.4211,3673.0
2016-04-07 12:25:00,58.47,58.47,58.41,58.41,16942.0,55.4211,55.4211,55.3642,55.3642,16942.0
2016-04-07 12:30:00,58.41,58.46,58.39,58.46,6898.0,55.3642,55.4116,55.3453,55.4116,6898.0
2016-04-07 12:35:00,58.47,58.49,58.45,58.48,6964.0,55.4211,55.4401,55.4022,55.4306,6964.0
2016-04-07 12:40:00,58.48,58.5,58.46,58.47,3385.0,55.4306,55.4495,55.4116,55.4211,3385.0
2016-04-07 12:45:00,58.46,58.46,58.37,58.38,9552.0,55.4116,55.4116,55.3263,55.3358,9552.0
2016-04-07 12:50:00,58.38,58.42,58.38,58.41,6152.0,55.3358,55.3737,55.3358,55.3642,6152.0
2016-04-07 12:55:00,58.39,58.45,58.39,58.43,7703.0,55.3453,55.4022,55.3453,55.3832,7703.0
2016-04-07 13:00:00,58.42,58.42,58.39,58.39,6200.0,55.3737,55.3737,55.3453,55.3453,6200.0
2016-04-07 13:05:00,58.38,58.39,58.35,58.36,16841.0,55.3358,55.3453,55.3074,55.3168,16841.0
2016-04-07 13:10:00,58.37,58.49,58.36,58.47,8945.0,55.3263,55.4401,55.3168,55.4211,8945.0
2016-04-07 13:15:00,58.46,58.46,58.41,58.42,15971.0,55.4116,55.4116,55.3642,55.3737,15971.0
2016-04-07 13:20:00,58.42,58.44,58.39,58.42,13312.0,55.3737,55.3927,55.3453,55.3737,13312.0
2016-04-07 13:25:00,58.42,58.46,58.42,58.44,4022.0,55.3737,55.4116,55.3737,55.3927,4022.0
2016-04-07 13:30:00,58.44,58.45,58.42,58.45,8226.0,55.3927,55.4022,55.3737,55.4022,8226.0
2016-04-07 13:35:00,58.46,58.49,58.44,58.48,6320.0,55.4116,55.4401,55.3927,55.4306,6320.0
2016-04-07 13:40:00,58.48,58.51,58.47,58.51,3237.0,55.4306,55.459,55.4211,55.459,3237.0
2016-04-07 13:45:00,58.51,58.52,58.44,58.45,7245.0,55.459,55.4685,55.3927,55.4022,7245.0
2016-04-07 13:50:00,58.43,58.45,58.41,58.42,3476.0,55.3832,55.4022,55.3642,55.3737,3476.0
2016-04-07 13:55:00,58.41,58.46,58.41,58.44,8115.0,55.3642,55.4116,55.3642,55.3927,8115.0
2016-04-07 14:00:00,58.43,58.48,58.42,58.46,14277.0,55.3832,55.4306,55.3737,55.4116,14277.0
2016-04-07 14:05:00,58.46,58.48,58.44,58.45,16084.0,55.4116,55.4306,55.3927,55.4022,16084.0
2016-04-07 14:10:00,58.45,58.52,58.43,58.51,9524.0,55.4022,55.4685,55.3832,55.459,9524.0
2016-04-07 14:15:00,58.5,58.5,58.45,58.46,28500.0,55.4495,55.4495,55.4022,55.4116,28500.0
2016-04-07 14:20:00,58.47,58.52,58.46,58.47,9431.0,55.4211,55.4685,55.4116,55.4211,9431.0
2016-04-07 14:25:00,58.46,58.5,58.44,58.48,14625.0,55.4116,55.4495,55.3927,55.4306,14625.0
2016-04-07 14:30:00,58.49,58.56,58.49,58.56,33361.0,55.4401,55.5064,55.4401,55.5064,33361.0
2016-04-07 14:35:00,58.55,58.57,58.52,58.57,12650.0,55.4969,55.5159,55.4685,55.5159,12650.0
2016-04-07 14:40:00,58.57,58.62,58.55,58.61,39213.0,55.5159,55.5633,55.4969,55.5538,39213.0
2016-04-07 14:45:00,58.62,58.64,58.58,58.62,24553.0,55.5633,55.5822,55.5254,55.5633,24553.0
2016-04-07 14:50:00,58.63,58.68,58.63,58.66,24309.0,55.5728,55.6202,55.5728,55.6012,24309.0
2016-04-07 14:55:00,58.65,58.68,58.64,58.66,35948.0,55.5917,55.6202,55.5822,55.6012,35948.0
2016-04-07 15:00:00,58.66,58.7,58.63,58.67,37935.0,55.6012,55.6391,55.5728,55.6107,37935.0
2016-04-07 15:05:00,58.67,58.71,58.66,58.7,18627.0,55.6107,55.6486,55.6012,55.6391,18627.0
2016-04-07 15:10:00,58.7,58.72,58.68,58.7,35519.0,55.6391,55.6581,55.6202,55.6391,35519.0
2016-04-07 15:15:00,58.69,58.7,58.66,58.69,15118.0,55.6296,55.6391,55.6012,55.6296,15118.0
2016-04-07 15:20:00,58.69,58.73,58.68,58.73,21992.0,55.6296,55.6676,55.6202,55.6676,21992.0
2016-04-07 15:25:00,58.73,58.77,58.72,58.75,53697.0,55.6676,55.7055,55.6581,55.6865,53697.0
2016-04-07 15:30:00,58.75,58.77,58.72,58.77,28058.0,55.6865,55.7055,55.6581,55.7055,28058.0
2016-04-07 15:35:00,58.76,58.76,58.74,58.76,36211.0,55.696,55.696,55.677,55.696,36211.0
2016-04-07 15:40:00,58.75,58.76,58.74,58.75,56884.0,55.6865,55.696,55.677,55.6865,56884.0
2016-04-07 15:45:00,58.75,58.76,58.7,58.73,61115.0,55.6865,55.696,55.6391,55.6676,61115.0
2016-04-07 15:50:00,58.74,58.76,58.69,58.76,64846.0,55.677,55.696,55.6296,55.696,64846.0
2016-04-07 15:55:00,58.75,58.79,58.74,58.76,120694.0,55.6865,55.7244,55.677,55.696,120694.0
2016-04-08 09:30:00,59.05,59.19,58.8,59.18,41484.0,55.9709,56.1036,55.7339,56.0941,41484.0
2016-04-08 09:35:00,59.09,59.2,59.08,59.1,11473.0,56.0088,56.113,55.9993,56.0183,11473.0
2016-04-08 09:40:00,59.1,59.13,59.01,59.06,13953.0,56.0183,56.0467,55.933,55.9803,13953.0
2016-04-08 09:45:00,59.07,59.19,59.02,59.13,26287.0,55.9898,56.1036,55.9424,56.0467,26287.0
2016-04-08 09:50:00,59.13,59.2,59.06,59.2,27528.0,56.0467,56.113,55.9803,56.113,27528.0
2016-04-08 09:55:00,59.21,59.22,59.05,59.1,21677.0,56.1225,56.132,55.9709,56.0183,21677.0
2016-04-08 10:00:00,59.09,59.14,59.03,59.07,32740.0,56.0088,56.0562,55.9519,55.9898,32740.0
2016-04-08 10:05:00,59.06,59.18,59.06,59.18,16957.0,55.9803,56.0941,55.9803,56.0941,16957.0
2016-04-08 10:10:00,59.2,59.2,59.04,59.05,19674.0,56.113,56.113,55.9614,55.9709,19674.0
2016-04-08 10:15:00,59.06,59.11,58.97,59.02,19481.0,55.9803,56.0277,55.895,55.9424,19481.0
2016-04-08 10:20:00,59.02,59.09,58.99,59.07,16736.0,55.9424,56.0088,55.914,55.9898,16736.0
2016-04-08 10:25:00,59.07,59.11,58.95,59.02,16602.0,55.9898,56.0277,55.8761,55.9424,16602.0
2016-04-08 10:30:00,59.02,59.06,58.98,59.02,15895.0,55.9424,55.9803,55.9045,55.9424,15895.0
2016-04-08 10:35:00,59.03,59.05,58.99,59.03,11402.0,55.9519,55.9709,55.914,55.9519,11402.0
2016-04-08 10:40:00,59.01,59.1,59.01,59.05,23314.0,55.933,56.0183,55.933,55.9709,23314.0
2016-04-08 10:45:00,59.04,59.08,59.02,59.05,24193.0,55.9614,55.9993,55.9424,55.9709,24193.0
2016-04-08 10:50:00,59.04,59.04,58.98,59.0,16442.0,55.9614,55.9614,55.9045,55.9235,16442.0
2016-04-08 10:55:00,58.99,59.01,58.94,58.99,12858.0,55.914,55.933,55.8666,55.914,12858.0
2016-04-08 11:00:00,59.0,59.02,58.96,58.99,12622.0,55.9235,55.9424,55.8856,55.914,12622.0
2016-04-08 11:05:00,58.99,59.02,58.89,59.02,42338.0,55.914,55.9424,55.8192,55.9424,42338.0
2016-04-08 11:10:00,59.02,59.06,58.98,58.99,23292.0,55.9424,55.9803,55.9045,55.914,23292.0
2016-04-08 11:15:00,59.0,59.1,59.0,59.07,13629.0,55.9235,56.0183,55.9235,55.9898,13629.0
2016-04-08 11:20:00,59.06,59.08,59.03,59.06,17315.0,55.9803,55.9993,55.9519,55.9803,17315.0
2016-04-08 11:25:00,59.08,59.17,59.06,59.16,10178.0,55.9993,56.0846,55.9803,56.0751,10178.0
2016-04-08 11:30:00,59.17,59.24,59.17,59.23,17221.0,56.0846,56.151,56.0846,56.1415,17221.0
2016-04-08 11:35:00,59.21,59.21,59.09,59.09,14789.0,56.1225,56.1225,56.0088,56.0088,14789.0
2016-04-08 11:40:00,59.09,59.13,59.08,59.12,8589.0,56.0088,56.0467,55.9993,56.0372,8589.0
2016-04-08 11:45:00,59.13,59.19,59.13,59.19,6249.0,56.0467,56.1036,56.0467,56.1036,6249.0
2016-04-08 11:50:00,59.19,59.23,59.17,59.21,27526.0,56.1036,56.1415,56.0846,56.1225,27526.0
2016-04-08 11:55:00,59.21,59.25,59.21,59.25,11782.0,56.1225,56.1604,56.1225,56.1604,11782.0
2016-04-08 12:00:00,59.24,59.28,59.22,59.27,17233.0,56.151,56.1889,56.132,56.1794,17233.0
2016-04-08 12:05:00,59.27,59.33,59.26,59.33,11351.0,56.1794,56.2363,56.1699,56.2363,11351.0
2016-04-08 12:10:00,59.31,59.36,59.31,59.35,13081.0,56.2173,56.2647,56.2173,56.2552,13081.0
2016-04-08 12:15:00,59.37,59.42,59.37,59.39,12071.0,56.2742,56.3216,56.2742,56.2931,12071.0
2016-04-08 12:20:00,59.39,59.44,59.38,59.44,19855.0,56.2931,56.3405,56.2837,56.3405,19855.0
2016-04-08 12:25:00,59.42,59.48,59.41,59.48,11169.0,56.3216,56.3784,56.3121,56.3784,11169.0
2016-04-08 12:30:00,59.47,59.48,59.42,59.44,36660.0,56.369,56.3784,56.3216,56.3405,36660.0
2016-04-08 12:35:00,59.44,59.44,59.38,59.38,13026.0,56.3405,56.3405,56.2837,56.2837,13026.0
2016-04-08 12:40:00,59.37,59.37,59.29,59.3,6402.0,56.2742,56.2742,56.1984,56.2078,6402.0
2016-04-08 12:45:00,59.3,59.36,59.3,59.34,14255.0,56.2078,56.2647,56.2078,56.2457,14255.0
2016-04-08 12:50:00,59.35,59.37,59.33,59.37,10895.0,56.2552,56.2742,56.2363,56.2742,10895.0
2016-04-08 12:55:00,59.36,59.39,59.35,59.38,9972.0,56.2647,56.2931,56.2552,56.2837,9972.0
2016-04-08 13:00:00,59.37,59.39,59.35,59.35,12218.0,56.2742,56.2931,56.2552,56.2552,12218.0
2016-04-08 13:05:00,59.35,59.36,59.29,59.29,7221.0,56.2552,56.2647,56.1984,56.1984,7221.0
2016-04-08 13:10:00,59.3,59.33,59.29,59.33,7054.0,56.2078,56.2363,56.1984,56.2363,7054.0
2016-04-08 13:15:00,59.33,59.34,59.31,59.34,25643.0,56.2363,56.2457,56.2173,56.2457,25643.0
2016-04-08 13:20:00,59.33,59.35,59.31,59.35,12282.0,56.2363,56.2552,56.2173,56.2552,12282.0
2016-04-08 13:25:00,59.35,59.41,59.34,59.4,35308.0,56.2552,56.3121,56.2457,56.3026,35308.0
2016-04-08 13:30:00,59.39,59.4,59.31,59.34,22082.0,56.2931,56.3026,56.2173,56.2457,22082.0
2016-04-08 13:35:00,59.34,59.43,59.33,59.35,33743.0,56.2457,56.3311,56.2363,56.2552,33743.0
2016-04-08 13:40:00,59.35,59.41,59.32,59.34,78574.0,56.2552,56.3121,56.2268,56.2457,78574.0
2016-04-08 13:45:00,59.34,59.4,59.33,59.4,11611.0,56.2457,56.3026,56.2363,56.3026,11611.0
2016-04-08 13:50:00,59.4,59.43,59.38,59.43,9908.0,56.3026,56.3311,56.2837,56.3311,9908.0
2016-04-08 13:55:00,59.43,59.44,59.38,59.42,9531.0,56.3311,56.3405,56.2837,56.3216,9531.0
2016-04-08 14:00:00,59.41,59.42,59.38,59.39,34548.0,56.3121,56.3216,56.2837,56.2931,34548.0
2016-04-08 14:05:00,59.4,59.4,59.36,59.37,42112.0,56.3026,56.3026,56.2647,56.2742,42112.0
2016-04-08 14:10:00,59.37,59.37,59.35,59.36,35359.0,56.2742,56.2742,56.2552,56.2647,35359.0
2016-04-08 14:15:00,59.37,59.4,59.33,59.33,41636.0,56.2742,56.3026,56.2363,56.2363,41636.0
2016-04-08 14:20:00,59.35,59.37,59.33,59.36,11892.0,56.2552,56.2742,56.2363,56.2647,11892.0
2016-04-08 14:25:00,59.36,59.38,59.35,59.37,19553.0,56.2647,56.2837,56.2552,56.2742,19553.0
2016-04-08 14:30:00,59.37,59.38,59.34,59.34,50230.0,56.2742,56.2837,56.2457,56.2457,50230.0
2016-04-08 14:35:00,59.33,59.33,59.26,59.3,14751.0,56.2363,56.2363,56.1699,56.2078,14751.0
2016-04-08 14:40:00,59.29,59.32,59.28,59.28,11550.0,56.1984,56.2268,56.1889,56.1889,11550.0
2016-04-08 14:45:00,59.27,59.28,59.25,59.27,18923.0,56.1794,56.1889,56.1604,56.1794,18923.0
2016-04-08 14:50:00,59.27,59.27,59.2,59.21,21215.0,56.1794,56.1794,56.113,56.1225,21215.0
2016-04-08 14:55:00,59.21,59.22,59.16,59.2,19199.0,56.1225,56.132,56.0751,56.113,19199.0
2016-04-08 15:00:00,59.19,59.21,59.19,59.21,10374.0,56.1036,56.1225,56.1036,56.1225,10374.0
2016-04-08 15:05:00,59.22,59.22,59.13,59.14,25381.0,56.132,56.132,56.0467,56.0562,25381.0
2016-04-08 15:10:00,59.13,59.17,59.11,59.17,15069.0,56.0467,56.0846,56.0277,56.0846,15069.0
2016-04-08 15:15:00,59.17,59.2,59.15,59.19,28230.0,56.0846,56.113,56.0657,56.1036,28230.0
2016-04-08 15:20:00,59.2,59.26,59.19,59.26,38010.0,56.113,56.1699,56.1036,56.1699,38010.0
2016-04-08 15:25:00,59.26,59.26,59.19,59.2,27935.0,56.1699,56.1699,56.1036,56.113,27935.0
2016-04-08 15:30:00,59.19,59.19,59.1,59.11,16458.0,56.1036,56.1036,56.0183,56.0277,16458.0
2016-04-08 15:35:00,59.11,59.12,59.1,59.11,26384.0,56.0277,56.0372,56.0183,56.0277,26384.0
2016-04-08 15:40:00,59.12,59.2,59.11,59.2,49766.0,56.0372,56.113,56.0277,56.113,49766.0
2016-04-08 15:45:00,59.2,59.2,59.17,59.18,51234.0,56.113,56.113,56.0846,56.0941,51234.0
2016-04-08 15:50:00,59.19,59.2,59.18,59.2,45197.0,56.1036,56.113,56.0941,56.113,45197.0
2016-04-08 15:55:00,59.2,59.36,59.19,59.32,290996.0,56.113,56.2647,56.1036,56.2268,290996.0
2016-04-11 09:30:00,59.38,59.48,59.26,59.27,37903.0,56.2837,56.3784,56.1699,56.1794,37903.0
2016-04-11 09:35:00,59.27,59.6,59.24,59.52,29562.0,56.1794,56.4922,56.151,56.4164,29562.0
2016-04-11 09:40:00,59.5,59.54,59.41,59.41,17230.0,56.3974,56.4353,56.3121,56.3121,17230.0
2016-04-11 09:45:00,59.42,59.47,59.28,59.32,119681.0,56.3216,56.369,56.1889,56.2268,119681.0
2016-04-11 09:50:00,59.31,59.39,59.23,59.27,17634.0,56.2173,56.2931,56.1415,56.1794,17634.0
2016-04-11 09:55:00,59.25,59.28,59.07,59.08,19150.0,56.1604,56.1889,55.9898,55.9993,19150.0
2016-04-11 10:00:00,59.08,59.14,59.01,59.01,53327.0,55.9993,56.0562,55.933,55.933,53327.0
2016-04-11 10:05:00,59.0,59.05,58.96,58.98,31864.0,55.9235,55.9709,55.8856,55.9045,31864.0
2016-04-11 10:10:00,58.97,58.97,58.87,58.94,13550.0,55.895,55.895,55.8003,55.8666,13550.0
2016-04-11 10:15:00,58.96,59.07,58.96,59.06,11273.0,55.8856,55.9898,55.8856,55.9803,11273.0
2016-04-11 10:20:00,59.05,59.12,59.05,59.1,10304.0,55.9709,56.0372,55.9709,56.0183,10304.0
2016-04-11 10:25:00,59.11,59.15,59.05,59.15,13413.0,56.0277,56.0657,55.9709,56.0657,13413.0
2016-04-11 10:30:00,59.15,59.21,59.12,59.16,12103.0,56.0657,56.1225,56.0372,56.0751,12103.0
2016-04-11 10:35:00,59.17,59.22,59.16,59.16,8901.0,56.0846,56.132,56.0751,56.0751,8901.0
2016-04-11 10:40:00,59.16,59.16,59.05,59.05,12159.0,56.0751,56.0751,55.9709,55.9709,12159.0
2016-04-11 10:45:00,59.05,59.14,59.0,59.13,13052.0,55.9709,56.0562,55.9235,56.0467,13052.0
2016-04-11 10:50:00,59.13,59.15,59.1,59.15,7107.0,56.0467,56.0657,56.0183,56.0657,7107.0
2016-04-11 10:55:00,59.14,59.14,59.03,59.09,11300.0,56.0562,56.0562,55.9519,56.0088,11300.0
2016-04-11 11:00:00,59.09,59.09,59.02,59.06,10436.0,56.0088,56.0088,55.9424,55.9803,10436.0
2016-04-11 11:05:00,59.06,59.07,59.04,59.05,7825.0,55.9803,55.9898,55.9614,55.9709,7825.0
2016-04-11 11:10:00,59.04,59.04,58.99,59.03,25985.0,55.9614,55.9614,55.914,55.9519,25985.0
2016-04-11 11:15:00,59.04,59.05,58.98,59.04,36698.0,55.9614,55.9709,55.9045,55.9614,36698.0
2016-04-11 11:20:00,59.04,59.04,58.99,59.02,17510.0,55.9614,55.9614,55.914,55.9424,17510.0
2016-04-11 11:25:00,59.02,59.03,58.99,59.01,7852.0,55.9424,55.9519,55.914,55.933,7852.0
2016-04-11 11:30:00,59.02,59.04,58.96,59.03,49005.0,55.9424,55.9614,55.8856,55.9519,49005.0
2016-04-11 11:35:00,59.03,59.07,58.98,59.07,37620.0,55.9519,55.9898,55.9045,55.9898,37620.0
2016-04-11 11:40:00,59.07,59.12,59.05,59.07,28424.0,55.9898,56.0372,55.9709,55.9898,28424.0
2016-04-11 11:45:00,59.07,59.09,59.02,59.03,28691.0,55.9898,56.0088,55.9424,55.9519,28691.0
2016-04-11 11:50:00,59.03,59.07,59.01,59.03,19185.0,55.9519,55.9898,55.933,55.9519,19185.0
2016-04-11 11:55:00,59.03,59.08,59.03,59.08,10561.0,55.9519,55.9993,55.9519,55.9993,10561.0
2016-04-11 12:00:00,59.09,59.12,59.09,59.1,11726.0,56.0088,56.0372,56.0088,56.0183,11726.0
2016-04-11 12:05:00,59.11,59.13,59.06,59.12,14913.0,56.0277,56.0467,55.9803,56.0372,14913.0
2016-04-11 12:10:00,59.12,59.15,59.11,59.15,22663.0,56.0372,56.0657,56.0277,56.0657,22663.0
2016-04-11 12:15:00,59.15,59.16,59.13,59.13,15963.0,56.0657,56.0751,56.0467,56.0467,15963.0
2016-04-11 12:20:00,59.12,59.13,59.09,59.12,9212.0,56.0372,56.0467,56.0088,56.0372,9212.0
2016-04-11 12:25:00,59.12,59.16,59.11,59.15,9146.0,56.0372,56.0751,56.0277,56.0657,9146.0
2016-04-11 12:30:00,59.16,59.18,59.14,59.14,9283.0,56.0751,56.0941,56.0562,56.0562,9283.0
2016-04-11 12:35:00,59.14,59.15,59.12,59.15,9792.0,56.0562,56.0657,56.0372,56.0657,9792.0
2016-04-11 12:40:00,59.16,59.17,59.06,59.07,25655.0,56.0751,56.0846,55.9803,55.9898,25655.0
2016-04-11 12:45:00,59.07,59.11,59.0,59.11,36429.0,55.9898,56.0277,55.9235,56.0277,36429.0
2016-04-11 12:50:00,59.1,59.11,59.06,59.06,6800.0,56.0183,56.0277,55.9803,55.9803,6800.0
2016-04-11 12:55:00,59.06,59.11,59.06,59.1,11370.0,55.9803,56.0277,55.9803,56.0183,11370.0
2016-04-11 13:00:00,59.1,59.14,59.09,59.12,8100.0,56.0183,56.0562,56.0088,56.0372,8100.0
2016-04-11 13:05:00,59.13,59.13,59.07,59.09,5814.0,56.0467,56.0467,55.9898,56.0088,5814.0
2016-04-11 13:10:00,59.08,59.13,59.08,59.09,10935.0,55.9993,56.0467,55.9993,56.0088,10935.0
2016-04-11 13:15:00,59.08,59.14,59.08,59.13,11731.0,55.9993,56.0562,55.9993,56.0467,11731.0
2016-04-11 13:20:00,59.13,59.15,59.11,59.12,11816.0,56.0467,56.0657,56.0277,56.0372,11816.0
2016-04-11 13:25:00,59.11,59.12,59.07,59.12,7301.0,56.0277,56.0372,55.9898,56.0372,7301.0
2016-04-11 13:30:00,59.12,59.13,59.09,59.13,10933.0,56.0372,56.0467,56.0088,56.0467,10933.0
2016-04-11 13:35:00,59.12,59.15,59.08,59.09,11905.0,56.0372,56.0657,55.9993,56.0088,11905.0
2016-04-11 13:40:00,59.09,59.1,59.06,59.09,8012.0,56.0088,56.0183,55.9803,56.0088,8012.0
2016-04-11 13:45:00,59.08,59.11,59.07,59.08,7518.0,55.9993,56.0277,55.9898,55.9993,7518.0
2016-04-11 13:50:00,59.07,59.08,59.04,59.04,9792.0,55.9898,55.9993,55.9614,55.9614,9792.0
2016-04-11 13:55:00,59.05,59.06,59.01,59.02,8208.0,55.9709,55.9803,55.933,55.9424,8208.0
2016-04-11 14:00:00,59.03,59.06,59.0,59.0,20621.0,55.9519,55.9803,55.9235,55.9235,20621.0
2016-04-11 14:05:00,59.0,59.04,58.96,58.98,12407.0,55.9235,55.9614,55.8856,55.9045,12407.0
2016-04-11 14:10:00,58.98,59.0,58.94,58.96,14148.0,55.9045,55.9235,55.8666,55.8856,14148.0
2016-04-11 14:15:00,58.95,58.97,58.89,58.92,15343.0,55.8761,55.895,55.8192,55.8476,15343.0
2016-04-11 14:20:00,58.92,58.94,58.89,58.94,32928.0,55.8476,55.8666,55.8192,55.8666,32928.0
2016-04-11 14:25:00,58.94,58.97,58.9,58.93,10278.0,55.8666,55.895,55.8287,55.8571,10278.0
2016-04-11 14:30:00,58.92,58.94,58.88,58.92,18180.0,55.8476,55.8666,55.8097,55.8476,18180.0
2016-04-11 14:35:00,58.92,59.02,58.9,59.01,9306.0,55.8476,55.9424,55.8287,55.933,9306.0
2016-04-11 14:40:00,59.0,59.0,58.96,58.98,8944.0,55.9235,55.9235,55.8856,55.9045,8944.0
2016-04-11 14:45:00,58.98,58.99,58.95,58.96,9489.0,55.9045,55.914,55.8761,55.8856,9489.0
2016-04-11 14:50:00,58.96,59.0,58.9,58.99,10300.0,55.8856,55.9235,55.8287,55.914,10300.0
2016-04-11 14:55:00,58.99,59.0,58.93,58.95,10118.0,55.914,55.9235,55.8571,55.8761,10118.0
2016-04-11 15:00:00,58.95,58.97,58.91,58.93,11741.0,55.8761,55.895,55.8382,55.8571,11741.0
2016-04-11 15:05:00,58.92,58.93,58.88,58.9,13866.0,55.8476,55.8571,55.8097,55.8287,13866.0
2016-04-11 15:10:00,58.9,58.93,58.88,58.93,11234.0,55.8287,55.8571,55.8097,55.8571,11234.0
2016-04-11 15:15:00,58.93,58.96,58.92,58.92,21995.0,55.8571,55.8856,55.8476,55.8476,21995.0
2016-04-11 15:20:00,58.92,58.95,58.92,58.93,12817.0,55.8476,55.8761,55.8476,55.8571,12817.0
2016-04-11 15:25:00,58.93,58.97,58.92,58.93,22494.0,55.8571,55.895,55.8476,55.8571,22494.0
2016-04-11 15:30:00,58.93,58.95,58.89,58.91,14709.0,55.8571,55.8761,55.8192,55.8382,14709.0
2016-04-11 15:35:00,58.91,58.92,58.89,58.89,35086.0,55.8382,55.8476,55.8192,55.8192,35086.0
2016-04-11 15:40:00,58.89,58.9,58.8,58.83,19161.0,55.8192,55.8287,55.7339,55.7623,19161.0
2016-04-11 15:45:00,58.82,58.89,58.81,58.89,45900.0,55.7529,55.8192,55.7434,55.8192,45900.0
2016-04-11 15:50:00,58.89,58.97,58.87,58.97,113830.0,55.8192,55.895,55.8003,55.895,113830.0
2016-04-11 15:55:00,58.96,58.98,58.92,58.93,187791.0,55.8856,55.9045,55.8476,55.8571,187791.0
2016-04-12 09:30:00,59.02,59.02,58.68,58.77,46523.0,55.9424,55.9424,55.6202,55.7055,46523.0
2016-04-12 09:35:00,58.77,58.78,58.59,58.68,31298.0,55.7055,55.7149,55.5349,55.6202,31298.0
2016-04-12 09:40:00,58.68,58.82,58.67,58.72,12974.0,55.6202,55.7529,55.6107,55.6581,12974.0
2016-04-12 09:45:00,58.75,58.94,58.75,58.86,24341.0,55.6865,55.8666,55.6865,55.7908,24341.0
2016-04-12 09:50:00,58.84,58.92,58.78,58.85,38271.0,55.7718,55.8476,55.7149,55.7813,38271.0
2016-04-12 09:55:00,58.85,59.06,58.82,59.02,35869.0,55.7813,55.9803,55.7529,55.9424,35869.0
2016-04-12 10:00:00,59.02,59.04,58.95,59.01,19159.0,55.9424,55.9614,55.8761,55.933,19159.0
2016-04-12 10:05:00,59.02,59.1,58.98,59.1,24358.0,55.9424,56.0183,55.9045,56.0183,24358.0
2016-04-12 10:10:00,59.09,59.09,58.99,59.04,17042.0,56.0088,56.0088,55.914,55.9614,17042.0
2016-04-12 10:15:00,59.03,59.06,58.92,58.94,30923.0,55.9519,55.9803,55.8476,55.8666,30923.0
2016-04-12 10:20:00,58.94,59.0,58.9,58.97,31456.0,55.8666,55.9235,55.8287,55.895,31456.0
2016-04-12 10:25:00,58.96,58.98,58.89,58.93,30964.0,55.8856,55.9045,55.8192,55.8571,30964.0
2016-04-12 10:30:00,58.92,59.01,58.88,58.89,27683.0,55.8476,55.933,55.8097,55.8192,27683.0
2016-04-12 10:35:00,58.89,58.9,58.77,58.78,9045.0,55.8192,55.8287,55.7055,55.7149,9045.0
2016-04-12 10:40:00,58.77,58.77,58.64,58.67,8256.0,55.7055,55.7055,55.5822,55.6107,8256.0
2016-04-12 10:45:00,58.67,58.7,58.64,58.67,10492.0,55.6107,55.6391,55.5822,55.6107,10492.0
2016-04-12 10:50:00,58.68,58.87,58.68,58.87,7197.0,55.6202,55.8003,55.6202,55.8003,7197.0
2016-04-12 10:55:00,58.88,58.95,58.88,58.95,6109.0,55.8097,55.8761,55.8097,55.8761,6109.0
2016-04-12 11:00:00,58.96,58.97,58.88,58.95,6356.0,55.8856,55.895,55.8097,55.8761,6356.0
2016-04-12 11:05:00,58.95,58.97,58.92,58.95,8266.0,55.8761,55.895,55.8476,55.8761,8266.0
2016-04-12 11:10:00,58.97,59.0,58.87,58.89,7570.0,55.895,55.9235,55.8003,55.8192,7570.0
2016-04-12 11:15:00,58.89,58.93,58.87,58.92,7187.0,55.8192,55.8571,55.8003,55.8476,7187.0
2016-04-12 11:20:00,58.93,59.0,58.92,59.0,5478.0,55.8571,55.9235,55.8476,55.9235,5478.0
2016-04-12 11:25:00,59.0,59.04,58.97,59.04,8702.0,55.9235,55.9614,55.895,55.9614,8702.0
2016-04-12 11:30:00,59.05,59.08,59.05,59.07,5853.0,55.9709,55.9993,55.9709,55.9898,5853.0
2016-04-12 11:35:00,59.08,59.1,59.02,59.03,12741.0,55.9993,56.0183,55.9424,55.9519,12741.0
2016-04-12 11:40:00,59.01,59.03,58.99,59.02,6179.0,55.933,55.9519,55.914,55.9424,6179.0
2016-04-12 11:45:00,59.02,59.12,59.01,59.11,8748.0,55.9424,56.0372,55.933,56.0277,8748.0
2016-04-12 11:50:00,59.09,59.11,59.03,59.11,4967.0,56.0088,56.0277,55.9519,56.0277,4967.0
2016-04-12 11:55:00,59.11,59.15,59.09,59.1,5736.0,56.0277,56.0657,56.0088,56.0183,5736.0
2016-04-12 12:00:00,59.11,59.13,59.08,59.11,9959.0,56.0277,56.0467,55.9993,56.0277,9959.0
2016-04-12 12:05:00,59.13,59.13,58.97,59.0,12051.0,56.0467,56.0467,55.895,55.9235,12051.0
2016-04-12 12:10:00,59.01,59.01,58.92,58.97,37370.0,55.933,55.933,55.8476,55.895,37370.0
2016-04-12 12:15:00,58.98,58.99,58.92,58.96,11591.0,55.9045,55.914,55.8476,55.8856,11591.0
2016-04-12 12:20:00,58.97,58.98,58.91,58.93,12127.0,55.895,55.9045,55.8382,55.8571,12127.0
2016-04-12 12:25:00,58.93,58.96,58.92,58.96,15829.0,55.8571,55.8856,55.8476,55.8856,15829.0
2016-04-12 12:30:00,58.96,59.05,58.94,59.01,20533.0,55.8856,55.9709,55.8666,55.933,20533.0
2016-04-12 12:35:00,59.03,59.14,59.01,59.13,80107.0,55.9519,56.0562,55.933,56.0467,80107.0
2016-04-12 12:40:00,59.13,59.15,59.12,59.13,29348.0,56.0467,56.0657,56.0372,56.0467,29348.0
2016-04-12 12:45:00,59.13,59.18,59.13,59.18,22787.0,56.0467,56.0941,56.0467,56.0941,22787.0
2016-04-12 12:50:00,59.18,59.21,59.17,59.19,10401.0,56.0941,56.1225,56.0846,56.1036,10401.0
2016-04-12 12:55:00,59.18,59.19,59.15,59.18,8402.0,56.0941,56.1036,56.0657,56.0941,8402.0
2016-04-12 13:00:00,59.17,59.2,59.12,59.12,12416.0,56.0846,56.113,56.0372,56.0372,12416.0
2016-04-12 13:05:00,59.12,59.14,59.04,59.05,24762.0,56.0372,56.0562,55.9614,55.9709,24762.0
2016-04-12 13:10:00,59.04,59.06,58.99,59.01,10454.0,55.9614,55.9803,55.914,55.933,10454.0
2016-04-12 13:15:00,59.01,59.02,58.95,59.0,14175.0,55.933,55.9424,55.8761,55.9235,14175.0
2016-04-12 13:20:00,59.01,59.02,58.99,59.02,8703.0,55.933,55.9424,55.914,55.9424,8703.0
2016-04-12 13:25:00,59.01,59.03,59.0,59.03,6644.0,55.933,55.9519,55.9235,55.9519,6644.0
2016-04-12 13:30:00,59.01,59.04,58.96,58.96,8328.0,55.933,55.9614,55.8856,55.8856,8328.0
2016-04-12 13:35:00,58.96,58.99,58.96,58.97,8810.0,55.8856,55.914,55.8856,55.895,8810.0
2016-04-12 13:40:00,58.96,58.98,58.93,58.96,8926.0,55.8856,55.9045,55.8571,55.8856,8926.0
2016-04-12 13:45:00,58.96,59.0,58.91,58.93,9697.0,55.8856,55.9235,55.8382,55.8571,9697.0
2016-04-12 13:50:00,58.93,58.96,58.91,58.96,10537.0,55.8571,55.8856,55.8382,55.8856,10537.0
2016-04-12 13:55:00,58.96,58.97,58.92,58.93,5964.0,55.8856,55.895,55.8476,55.8571,5964.0
2016-04-12 14:00:00,58.93,59.04,58.92,59.02,31145.0,55.8571,55.9614,55.8476,55.9424,31145.0
2016-04-12 14:05:00,59.02,59.02,58.99,59.0,5195.0,55.9424,55.9424,55.914,55.9235,5195.0
2016-04-12 14:10:00,59.01,59.07,59.01,59.07,7945.0,55.933,55.9898,55.933,55.9898,7945.0
2016-04-12 14:15:00,59.07,59.09,59.05,59.09,16222.0,55.9898,56.0088,55.9709,56.0088,16222.0
2016-04-12 14:20:00,59.08,59.13,59.05,59.12,13443.0,55.9993,56.0467,55.9709,56.0372,13443.0
2016-04-12 14:25:00,59.13,59.13,59.08,59.09,11198.0,56.0467,56.0467,55.9993,56.0088,11198.0
2016-04-12 14:30:00,59.1,59.14,59.09,59.11,6658.0,56.0183,56.0562,56.0088,56.0277,6658.0
2016-04-12 14:35:00,59.11,59.11,59.07,59.1,7075.0,56.0277,56.0277,55.9898,56.0183,7075.0
2016-04-12 14:40:00,59.1,59.15,59.1,59.13,10163.0,56.0183,56.0657,56.0183,56.0467,10163.0
2016-04-12 14:45:00,59.13,59.17,59.12,59.13,6714.0,56.0467,56.0846,56.0372,56.0467,6714.0
2016-04-12 14:50:00,59.13,59.16,59.13,59.15,13145.0,56.0467,56.0751,56.0467,56.0657,13145.0
2016-04-12 14:55:00,59.16,59.16,59.12,59.13,10136.0,56.0751,56.0751,56.0372,56.0467,10136.0
2016-04-12 15:00:00,59.13,59.21,59.13,59.18,19837.0,56.0467,56.1225,56.0467,56.0941,19837.0
2016-04-12 15:05:00,59.18,59.21,59.17,59.21,17174.0,56.0941,56.1225,56.0846,56.1225,17174.0
2016-04-12 15:10:00,59.21,59.23,59.19,59.23,16950.0,56.1225,56.1415,56.1036,56.1415,16950.0
2016-04-12 15:15:00,59.22,59.24,59.2,59.23,10617.0,56.132,56.151,56.113,56.1415,10617.0
2016-04-12 15:20:00,59.22,59.24,59.17,59.2,29902.0,56.132,56.151,56.0846,56.113,29902.0
2016-04-12 15:25:00,59.21,59.22,59.19,59.22,8138.0,56.1225,56.132,56.1036,56.132,8138.0
2016-04-12 15:30:00,59.21,59.28,59.2,59.28,26107.0,56.1225,56.1889,56.113,56.1889,26107.0
2016-04-12 15:35:00,59.28,59.28,59.19,59.19,16411.0,56.1889,56.1889,56.1036,56.1036,16411.0
2016-04-12 15:40:00,59.19,59.24,59.17,59.17,21742.0,56.1036,56.151,56.0846,56.0846,21742.0
2016-04-12 15:45:00,59.17,59.17,59.12,59.13,37088.0,56.0846,56.0846,56.0372,56.0467,37088.0
2016-04-12 15:50:00,59.13,59.19,59.11,59.18,49027.0,56.0467,56.1036,56.0277,56.0941,49027.0
2016-04-12 15:55:00,59.18,59.3,59.16,59.23,177504.0,56.0941,56.2078,56.0751,56.1415,177504.0
2016-04-13 09:30:00,59.34,59.34,59.05,59.05,14986.0,56.2457,56.2457,55.9709,55.9709,14986.0
2016-04-13 09:35:00,59.03,59.03,58.76,58.88,9064.0,55.9519,55.9519,55.696,55.8097,9064.0
2016-04-13 09:40:00,58.89,58.89,58.79,58.84,9595.0,55.8192,55.8192,55.7244,55.7718,9595.0
2016-04-13 09:45:00,58.84,58.93,58.82,58.92,10930.0,55.7718,55.8571,55.7529,55.8476,10930.0
2016-04-13 09:50:00,58.92,58.97,58.88,58.92,13813.0,55.8476,55.895,55.8097,55.8476,13813.0
2016-04-13 09:55:00,58.92,58.92,58.84,58.89,39185.0,55.8476,55.8476,55.7718,55.8192,39185.0
2016-04-13 10:00:00,58.89,58.89,58.8,58.86,29251.0,55.8192,55.8192,55.7339,55.7908,29251.0
2016-04-13 10:05:00,58.85,58.87,58.81,58.81,30673.0,55.7813,55.8003,55.7434,55.7434,30673.0
2016-04-13 10:10:00,58.82,58.84,58.78,58.83,17949.0,55.7529,55.7718,55.7149,55.7623,17949.0
2016-04-13 10:15:00,58.84,58.85,58.7,58.73,24283.0,55.7718,55.7813,55.6391,55.6676,24283.0
2016-04-13 10:20:00,58.72,58.79,58.7,58.79,10033.0,55.6581,55.7244,55.6391,55.7244,10033.0
2016-04-13 10:25:00,58.79,58.81,58.73,58.81,9272.0,55.7244,55.7434,55.6676,55.7434,9272.0
2016-04-13 10:30:00,58.8,58.83,58.73,58.76,12214.0,55.7339,55.7623,55.6676,55.696,12214.0
2016-04-13 10:35:00,58.76,58.8,58.7,58.73,10082.0,55.696,55.7339,55.6391,55.6676,10082.0
2016-04-13 10:40:00,58.73,58.73,58.62,58.62,8459.0,55.6676,55.6676,55.5633,55.5633,8459.0
2016-04-13 10:45:00,58.61,58.61,58.57,58.61,8802.0,55.5538,55.5538,55.5159,55.5538,8802.0
2016-04-13 10:50:00,58.6,58.74,58.6,58.74,7885.0,55.5443,55.677,55.5443,55.677,7885.0
2016-04-13 10:55:00,58.74,58.79,58.71,58.71,11598.0,55.677,55.7244,55.6486,55.6486,11598.0
2016-04-13 11:00:00,58.72,58.75,58.69,58.75,8287.0,55.6581,55.6865,55.6296,55.6865,8287.0
2016-04-13 11:05:00,58.75,58.84,58.75,58.84,15429.0,55.6865,55.7718,55.6865,55.7718,15429.0
2016-04-13 11:10:00,58.85,58.88,58.79,58.8,7300.0,55.7813,55.8097,55.7244,55.7339,7300.0
2016-04-13 11:15:00,58.81,58.81,58.72,58.72,9891.0,55.7434,55.7434,55.6581,55.6581,9891.0
2016-04-13 11:20:00,58.73,58.8,58.72,58.79,9459.0,55.6676,55.7339,55.6581,55.7244,9459.0
2016-04-13 11:25:00,58.79,58.79,58.7,58.78,11659.0,55.7244,55.7244,55.6391,55.7149,11659.0
2016-04-13 11:30:00,58.79,58.83,58.75,58.76,11554.0,55.7244,55.7623,55.6865,55.696,11554.0
2016-04-13 11:35:00,58.77,58.83,58.77,58.81,11218.0,55.7055,55.7623,55.7055,55.7434,11218.0
2016-04-13 11:40:00,58.81,58.81,58.75,58.77,7926.0,55.7434,55.7434,55.6865,55.7055,7926.0
2016-04-13 11:45:00,58.77,58.81,58.77,58.8,7600.0,55.7055,55.7434,55.7055,55.7339,7600.0
2016-04-13 11:50:00,58.8,58.82,58.75,58.76,14260.0,55.7339,55.7529,55.6865,55.696,14260.0
2016-04-13 11:55:00,58.76,58.76,58.73,58.73,8161.0,55.696,55.696,55.6676,55.6676,8161.0
2016-04-13 12:00:00,58.73,58.76,58.73,58.76,9448.0,55.6676,55.696,55.6676,55.696,9448.0
2016-04-13 12:05:00,58.76,58.76,58.7,58.7,9783.0,55.696,55.696,55.6391,55.6391,9783.0
2016-04-13 12:10:00,58.7,58.74,58.69,58.73,13922.0,55.6391,55.677,55.6296,55.6676,13922.0
2016-04-13 12:15:00,58.72,58.72,58.64,58.64,9132.0,55.6581,55.6581,55.5822,55.5822,9132.0
2016-04-13 12:20:00,58.63,58.66,58.58,58.58,5138.0,55.5728,55.6012,55.5254,55.5254,5138.0
2016-04-13 12:25:00,58.57,58.57,58.52,58.52,13555.0,55.5159,55.5159,55.4685,55.4685,13555.0
2016-04-13 12:30:00,58.52,58.52,58.49,58.51,12727.0,55.4685,55.4685,55.4401,55.459,12727.0
2016-04-13 12:35:00,58.51,58.52,58.44,58.44,13074.0,55.459,55.4685,55.3927,55.3927,13074.0
2016-04-13 12:40:00,58.44,58.46,58.44,58.44,6562.0,55.3927,55.4116,55.3927,55.3927,6562.0
2016-04-13 12:45:00,58.43,58.49,58.43,58.47,6750.0,55.3832,55.4401,55.3832,55.4211,6750.0
2016-04-13 12:50:00,58.48,58.51,58.48,58.5,5971.0,55.4306,55.459,55.4306,55.4495,5971.0
2016-04-13 12:55:00,58.5,58.51,58.48,58.51,11150.0,55.4495,55.459,55.4306,55.459,11150.0
2016-04-13 13:00:00,58.5,58.61,58.5,58.57,9432.0,55.4495,55.5538,55.4495,55.5159,9432.0
2016-04-13 13:05:00,58.58,58.59,58.54,58.58,6247.0,55.5254,55.5349,55.4875,55.5254,6247.0
2016-04-13 13:10:00,58.58,58.61,58.57,58.6,9894.0,55.5254,55.5538,55.5159,55.5443,9894.0
2016-04-13 13:15:00,58.6,58.66,58.59,58.65,6890.0,55.5443,55.6012,55.5349,55.5917,6890.0
2016-04-13 13:20:00,58.66,58.68,58.6,58.68,9031.0,55.6012,55.6202,55.5443,55.6202,9031.0
2016-04-13 13:25:00,58.68,58.68,58.59,58.65,14486.0,55.6202,55.6202,55.5349,55.5917,14486.0
2016-04-13 13:30:00,58.66,58.66,58.61,58.64,13850.0,55.6012,55.6012,55.5538,55.5822,13850.0
2016-04-13 13:35:00,58.64,58.67,58.62,58.65,13448.0,55.5822,55.6107,55.5633,55.5917,13448.0
2016-04-13 13:40:00,58.65,58.66,58.61,58.63,8663.0,55.5917,55.6012,55.5538,55.5728,8663.0
2016-04-13 13:45:00,58.63,58.66,58.62,58.66,8290.0,55.5728,55.6012,55.5633,55.6012,8290.0
2016-04-13 13:50:00,58.66,58.67,58.63,58.64,10568.0,55.6012,55.6107,55.5728,55.5822,10568.0
2016-04-13 13:55:00,58.64,58.66,58.62,58.65,14010.0,55.5822,55.6012,55.5633,55.5917,14010.0
2016-04-13 14:00:00,58.65,58.65,58.59,58.62,10316.0,55.5917,55.5917,55.5349,55.5633,10316.0
2016-04-13 14:05:00,58.63,58.66,58.61,58.66,10746.0,55.5728,55.6012,55.5538,55.6012,10746.0
2016-04-13 14:10:00,58.65,58.65,58.59,58.59,19443.0,55.5917,55.5917,55.5349,55.5349,19443.0
2016-04-13 14:15:00,58.6,58.6,58.52,58.56,12200.0,55.5443,55.5443,55.4685,55.5064,12200.0
2016-04-13 14:20:00,58.56,58.57,58.54,58.56,8144.0,55.5064,55.5159,55.4875,55.5064,8144.0
2016-04-13 14:25:00,58.56,58.56,58.54,58.55,9416.0,55.5064,55.5064,55.4875,55.4969,9416.0
2016-04-13 14:30:00,58.55,58.62,58.54,58.59,13836.0,55.4969,55.5633,55.4875,55.5349,13836.0
2016-04-13 14:35:00,58.59,58.61,58.55,58.55,13387.0,55.5349,55.5538,55.4969,55.4969,13387.0
2016-04-13 14:40:00,58.55,58.55,58.48,58.49,33790.0,55.4969,55.4969,55.4306,55.4401,33790.0
2016-04-13 14:45:00,58.5,58.51,58.47,58.48,23199.0,55.4495,55.459,55.4211,55.4306,23199.0
2016-04-13 14:50:00,58.47,58.5,58.46,58.5,9479.0,55.4211,55.4495,55.4116,55.4495,9479.0
2016-04-13 14:55:00,58.49,58.49,58.46,58.46,10143.0,55.4401,55.4401,55.4116,55.4116,10143.0
2016-04-13 15:00:00,58.47,58.54,58.46,58.53,35418.0,55.4211,55.4875,55.4116,55.478,35418.0
2016-04-13 15:05:00,58.53,58.59,58.51,58.58,21207.0,55.478,55.5349,55.459,55.5254,21207.0
2016-04-13 15:10:00,58.59,58.61,58.57,58.61,24707.0,55.5349,55.5538,55.5159,55.5538,24707.0
2016-04-13 15:15:00,58.61,58.65,58.61,58.65,18532.0,55.5538,55.5917,55.5538,55.5917,18532.0
2016-04-13 15:20:00,58.65,58.66,58.64,58.64,27461.0,55.5917,55.6012,55.5822,55.5822,27461.0
2016-04-13 15:25:00,58.65,58.67,58.64,58.64,16872.0,55.5917,55.6107,55.5822,55.5822,16872.0
2016-04-13 15:30:00,58.65,58.67,58.64,58.66,14028.0,55.5917,55.6107,55.5822,55.6012,14028.0
2016-04-13 15:35:00,58.65,58.66,58.64,58.66,53246.0,55.5917,55.6012,55.5822,55.6012,53246.0
2016-04-13 15:40:00,58.67,58.67,58.65,58.65,15315.0,55.6107,55.6107,55.5917,55.5917,15315.0
2016-04-13 15:45:00,58.66,58.73,58.66,58.72,44692.0,55.6012,55.6676,55.6012,55.6581,44692.0
2016-04-13 15:50:00,58.71,58.75,58.71,58.74,31500.0,55.6486,55.6865,55.6486,55.677,31500.0
2016-04-13 15:55:00,58.75,58.85,58.75,58.82,101842.0,55.6865,55.7813,55.6865,55.7529,101842.0
2016-04-14 09:30:00,58.74,58.85,58.7,58.8,18861.0,55.677,55.7813,55.6391,55.7339,18861.0
2016-04-14 09:35:00,58.77,58.95,58.72,58.86,42023.0,55.7055,55.8761,55.6581,55.7908,42023.0
2016-04-14 09:40:00,58.86,58.86,58.71,58.71,46338.0,55.7908,55.7908,55.6486,55.6486,46338.0
2016-04-14 09:45:00,58.75,58.8,58.63,58.66,14387.0,55.6865,55.7339,55.5728,55.6012,14387.0
2016-04-14 09:50:00,58.66,58.96,58.65,58.94,14862.0,55.6012,55.8856,55.5917,55.8666,14862.0
2016-04-14 09:55:00,58.95,58.99,58.78,58.78,11485.0,55.8761,55.914,55.7149,55.7149,11485.0
2016-04-14 10:00:00,58.79,58.9,58.7,58.73,13139.0,55.7244,55.8287,55.6391,55.6676,13139.0
2016-04-14 10:05:00,58.72,58.8,58.66,58.74,13168.0,55.6581,55.7339,55.6012,55.677,13168.0
2016-04-14 10:10:00,58.74,58.81,58.67,58.7,11727.0,55.677,55.7434,55.6107,55.6391,11727.0
2016-04-14 10:15:00,58.7,58.7,58.6,58.6,6986.0,55.6391,55.6391,55.5443,55.5443,6986.0
2016-04-14 10:20:00,58.62,58.66,58.61,58.63,10575.0,55.5633,55.6012,55.5538,55.5728,10575.0
2016-04-14 10:25:00,58.62,58.69,58.6,58.64,11297.0,55.5633,55.6296,55.5443,55.5822,11297.0
2016-04-14 10:30:00,58.65,58.74,58.64,58.72,73057.0,55.5917,55.677,55.5822,55.6581,73057.0
2016-04-14 10:35:00,58.7,58.7,58.62,58.68,8383.0,55.6391,55.6391,55.5633,55.6202,8383.0
2016-04-14 10:40:00,58.68,58.7,58.6,58.6,5500.0,55.6202,55.6391,55.5443,55.5443,5500.0
2016-04-14 10:45:00,58.6,58.64,58.55,58.57,10054.0,55.5443,55.5822,55.4969,55.5159,10054.0
2016-04-14 10:50:00,58.57,58.64,58.52,58.62,7781.0,55.5159,55.5822,55.4685,55.5633,7781.0
2016-04-14 10:55:00,58.65,58.66,58.6,58.61,3849.0,55.5917,55.6012,55.5443,55.5538,3849.0
2016-04-14 11:00:00,58.62,58.67,58.6,58.65,30321.0,55.5633,55.6107,55.5443,55.5917,30321.0
2016-04-14 11:05:00,58.65,58.71,58.65,58.66,17265.0,55.5917,55.6486,55.5917,55.6012,17265.0
2016-04-14 11:10:00,58.67,58.74,58.66,58.74,24913.0,55.6107,55.677,55.6012,55.677,24913.0
2016-04-14 11:15:00,58.77,58.8,58.76,58.76,7911.0,55.7055,55.7339,55.696,55.696,7911.0
2016-04-14 11:20:00,58.77,58.8,58.69,58.69,16800.0,55.7055,55.7339,55.6296,55.6296,16800.0
2016-04-14 11:25:00,58.68,58.74,58.66,58.74,8829.0,55.6202,55.677,55.6012,55.677,8829.0
2016-04-14 11:30:00,58.75,58.81,58.72,58.72,11809.0,55.6865,55.7434,55.6581,55.6581,11809.0
2016-04-14 11:35:00,58.71,58.72,58.68,58.7,5686.0,55.6486,55.6581,55.6202,55.6391,5686.0
2016-04-14 11:40:00,58.7,58.79,58.7,58.73,14600.0,55.6391,55.7244,55.6391,55.6676,14600.0
2016-04-14 11:45:00,58.72,58.72,58.68,58.7,9847.0,55.6581,55.6581,55.6202,55.6391,9847.0
2016-04-14 11:50:00,58.71,58.74,58.68,58.7,22512.0,55.6486,55.677,55.6202,55.6391,22512.0
2016-04-14 11:55:00,58.7,58.7,58.67,58.68,14901.0,55.6391,55.6391,55.6107,55.6202,14901.0
2016-04-14 12:00:00,58.68,58.71,58.68,58.68,8821.0,55.6202,55.6486,55.6202,55.6202,8821.0
2016-04-14 12:05:00,58.68,58.68,58.64,58.64,13887.0,55.6202,55.6202,55.5822,55.5822,13887.0
2016-04-14 12:10:00,58.64,58.64,58.6,58.62,7226.0,55.5822,55.5822,55.5443,55.5633,7226.0
2016-04-14 12:15:00,58.62,58.64,58.6,58.63,17130.0,55.5633,55.5822,55.5443,55.5728,17130.0
2016-04-14 12:20:00,58.63,58.7,58.63,58.69,12140.0,55.5728,55.6391,55.5728,55.6296,12140.0
2016-04-14 12:25:00,58.7,58.78,58.7,58.76,11791.0,55.6391,55.7149,55.6391,55.696,11791.0
2016-04-14 12:30:00,58.77,58.85,58.77,58.83,8863.0,55.7055,55.7813,55.7055,55.7623,8863.0
2016-04-14 12:35:00,58.84,58.86,58.82,58.82,19327.0,55.7718,55.7908,55.7529,55.7529,19327.0
2016-04-14 12:40:00,58.82,58.91,58.82,58.9,9844.0,55.7529,55.8382,55.7529,55.8287,9844.0
2016-04-14 12:45:00,58.89,58.91,58.88,58.91,5505.0,55.8192,55.8382,55.8097,55.8382,5505.0
2016-04-14 12:50:00,58.91,58.91,58.83,58.83,10039.0,55.8382,55.8382,55.7623,55.7623,10039.0
2016-04-14 12:55:00,58.83,58.84,58.8,58.82,11761.0,55.7623,55.7718,55.7339,55.7529,11761.0
2016-04-14 13:00:00,58.83,58.89,58.82,58.88,7843.0,55.7623,55.8192,55.7529,55.8097,7843.0
2016-04-14 13:05:00,58.88,58.91,58.88,58.9,6895.0,55.8097,55.8382,55.8097,55.8287,6895.0
2016-04-14 13:10:00,58.9,58.91,58.84,58.84,9293.0,55.8287,55.8382,55.7718,55.7718,9293.0
2016-04-14 13:15:00,58.84,58.86,58.83,58.84,5586.0,55.7718,55.7908,55.7623,55.7718,5586.0
2016-04-14 13:20:00,58.84,58.89,58.84,58.87,6585.0,55.7718,55.8192,55.7718,55.8003,6585.0
2016-04-14 13:25:00,58.87,58.87,58.81,58.81,4293.0,55.8003,55.8003,55.7434,55.7434,4293.0
2016-04-14 13:30:00,58.82,58.83,58.78,58.82,4824.0,55.7529,55.7623,55.7149,55.7529,4824.0
2016-04-14 13:35:00,58.82,58.84,58.77,58.77,9541.0,55.7529,55.7718,55.7055,55.7055,9541.0
2016-04-14 13:40:00,58.78,58.78,58.76,58.78,5490.0,55.7149,55.7149,55.696,55.7149,5490.0
2016-04-14 13:45:00,58.79,58.79,58.76,58.76,3565.0,55.7244,55.7244,55.696,55.696,3565.0
2016-04-14 13:50:00,58.75,58.8,58.74,58.79,6257.0,55.6865,55.7339,55.677,55.7244,6257.0
2016-04-14 13:55:00,58.79,58.8,58.75,58.78,7830.0,55.7244,55.7339,55.6865,55.7149,7830.0
2016-04-14 14:00:00,58.79,58.85,58.79,58.79,61378.0,55.7244,55.7813,55.7244,55.7244,61378.0
2016-04-14 14:05:00,58.79,58.82,58.77,58.78,32742.0,55.7244,55.7529,55.7055,55.7149,32742.0
2016-04-14 14:10:00,58.79,58.8,58.77,58.77,6390.0,55.7244,55.7339,55.7055,55.7055,6390.0
2016-04-14 14:15:00,58.76,58.77,58.73,58.77,7218.0,55.696,55.7055,55.6676,55.7055,7218.0
2016-04-14 14:20:00,58.77,58.8,58.75,58.78,29591.0,55.7055,55.7339,55.6865,55.7149,29591.0
2016-04-14 14:25:00,58.78,58.82,58.77,58.81,12874.0,55.7149,55.7529,55.7055,55.7434,12874.0
2016-04-14 14:30:00,58.81,58.81,58.79,58.8,66210.0,55.7434,55.7434,55.7244,55.7339,66210.0
2016-04-14 14:35:00,58.8,58.82,58.79,58.81,19785.0,55.7339,55.7529,55.7244,55.7434,19785.0
2016-04-14 14:40:00,58.81,58.83,58.77,58.79,9157.0,55.7434,55.7623,55.7055,55.7244,9157.0
2016-04-14 14:45:00,58.79,58.79,58.77,58.77,8589.0,55.7244,55.7244,55.7055,55.7055,8589.0
2016-04-14 14:50:00,58.77,58.79,58.76,58.79,7626.0,55.7055,55.7244,55.696,55.7244,7626.0
2016-04-14 14:55:00,58.8,58.81,58.75,58.75,5426.0,55.7339,55.7434,55.6865,55.6865,5426.0
2016-04-14 15:00:00,58.76,58.81,58.76,58.8,10147.0,55.696,55.7434,55.696,55.7339,10147.0
2016-04-14 15:05:00,58.79,58.81,58.75,58.76,29880.0,55.7244,55.7434,55.6865,55.696,29880.0
2016-04-14 15:10:00,58.76,58.79,58.74,58.76,9083.0,55.696,55.7244,55.677,55.696,9083.0
2016-04-14 15:15:00,58.76,58.78,58.76,58.76,8188.0,55.696,55.7149,55.696,55.696,8188.0
2016-04-14 15:20:00,58.76,58.78,58.76,58.77,11021.0,55.696,55.7149,55.696,55.7055,11021.0
2016-04-14 15:25:00,58.77,58.78,58.73,58.73,9841.0,55.7055,55.7149,55.6676,55.6676,9841.0
2016-04-14 15:30:00,58.73,58.78,58.73,58.78,23872.0,55.6676,55.7149,55.6676,55.7149,23872.0
2016-04-14 15:35:00,58.78,58.82,58.77,58.82,20767.0,55.7149,55.7529,55.7055,55.7529,20767.0
2016-04-14 15:40:00,58.81,58.83,58.77,58.81,23747.0,55.7434,55.7623,55.7055,55.7434,23747.0
2016-04-14 15:45:00,58.81,58.84,58.79,58.8,33736.0,55.7434,55.7718,55.7244,55.7339,33736.0
2016-04-14 15:50:00,58.8,58.83,58.79,58.8,34672.0,55.7339,55.7623,55.7244,55.7339,34672.0
2016-04-14 15:55:00,58.8,58.86,58.8,58.84,122303.0,55.7339,55.7908,55.7339,55.7718,122303.0
2016-04-15 09:30:00,59.01,59.01,58.8,58.88,195455.0,55.933,55.933,55.7339,55.8097,195455.0
2016-04-15 09:35:00,58.84,58.99,58.78,58.96,12147.0,55.7718,55.914,55.7149,55.8856,12147.0
2016-04-15 09:40:00,58.97,59.18,58.95,59.18,63766.0,55.895,56.0941,55.8761,56.0941,63766.0
2016-04-15 09:45:00,59.16,59.28,59.14,59.22,27816.0,56.0751,56.1889,56.0562,56.132,27816.0
2016-04-15 09:50:00,59.21,59.23,59.04,59.09,8797.0,56.1225,56.1415,55.9614,56.0088,8797.0
2016-04-15 09:55:00,59.06,59.17,59.02,59.14,20730.0,55.9803,56.0846,55.9424,56.0562,20730.0
2016-04-15 10:00:00,59.13,59.31,59.12,59.21,28849.0,56.0467,56.2173,56.0372,56.1225,28849.0
2016-04-15 10:05:00,59.21,59.41,59.2,59.41,29647.0,56.1225,56.3121,56.113,56.3121,29647.0
2016-04-15 10:10:00,59.41,59.48,59.38,59.41,29734.0,56.3121,56.3784,56.2837,56.3121,29734.0
2016-04-15 10:15:00,59.39,59.47,59.37,59.38,15442.0,56.2931,56.369,56.2742,56.2837,15442.0
2016-04-15 10:20:00,59.39,59.52,59.38,59.45,35919.0,56.2931,56.4164,56.2837,56.35,35919.0
2016-04-15 10:25:00,59.45,59.45,59.31,59.35,8599.0,56.35,56.35,56.2173,56.2552,8599.0
2016-04-15 10:30:00,59.36,59.36,59.29,59.35,14554.0,56.2647,56.2647,56.1984,56.2552,14554.0
2016-04-15 10:35:00,59.32,59.35,59.28,59.32,9604.0,56.2268,56.2552,56.1889,56.2268,9604.0
2016-04-15 10:40:00,59.32,59.36,59.28,59.34,10933.0,56.2268,56.2647,56.1889,56.2457,10933.0
2016-04-15 10:45:00,59.36,59.38,59.3,59.33,9974.0,56.2647,56.2837,56.2078,56.2363,9974.0
2016-04-15 10:50:00,59.33,59.45,59.33,59.43,12011.0,56.2363,56.35,56.2363,56.3311,12011.0
2016-04-15 10:55:00,59.42,59.46,59.41,59.45,6800.0,56.3216,56.3595,56.3121,56.35,6800.0
2016-04-15 11:00:00,59.44,59.44,59.34,59.34,7777.0,56.3405,56.3405,56.2457,56.2457,7777.0
2016-04-15 11:05:00,59.35,59.38,59.34,59.37,18300.0,56.2552,56.2837,56.2457,56.2742,18300.0
2016-04-15 11:10:00,59.37,59.41,59.34,59.36,38382.0,56.2742,56.3121,56.2457,56.2647,38382.0
2016-04-15 11:15:00,59.36,59.38,59.34,59.35,14715.0,56.2647,56.2837,56.2457,56.2552,14715.0
2016-04-15 11:20:00,59.35,59.41,59.35,59.4,75721.0,56.2552,56.3121,56.2552,56.3026,75721.0
2016-04-15 11:25:00,59.4,59.42,59.36,59.39,51819.0,56.3026,56.3216,56.2647,56.2931,51819.0
2016-04-15 11:30:00,59.38,59.39,59.3,59.34,39089.0,56.2837,56.2931,56.2078,56.2457,39089.0
2016-04-15 11:35:00,59.35,59.37,59.32,59.34,14537.0,56.2552,56.2742,56.2268,56.2457,14537.0
2016-04-15 11:40:00,59.34,59.4,59.33,59.35,54503.0,56.2457,56.3026,56.2363,56.2552,54503.0
2016-04-15 11:45:00,59.35,59.37,59.33,59.36,12633.0,56.2552,56.2742,56.2363,56.2647,12633.0
2016-04-15 11:50:00,59.35,59.35,59.31,59.34,8746.0,56.2552,56.2552,56.2173,56.2457,8746.0
2016-04-15 11:55:00,59.34,59.35,59.28,59.3,7506.0,56.2457,56.2552,56.1889,56.2078,7506.0
2016-04-15 12:00:00,59.31,59.31,59.24,59.25,5449.0,56.2173,56.2173,56.151,56.1604,5449.0
2016-04-15 12:05:00,59.24,59.24,59.19,59.21,8233.0,56.151,56.151,56.1036,56.1225,8233.0
2016-04-15 12:10:00,59.21,59.23,59.18,59.19,28394.0,56.1225,56.1415,56.0941,56.1036,28394.0
2016-04-15 12:15:00,59.19,59.19,59.15,59.17,8507.0,56.1036,56.1036,56.0657,56.0846,8507.0
2016-04-15 12:20:00,59.17,59.21,59.15,59.19,30252.0,56.0846,56.1225,56.0657,56.1036,30252.0
2016-04-15 12:25:00,59.2,59.29,59.19,59.29,29406.0,56.113,56.1984,56.1036,56.1984,29406.0
2016-04-15 12:30:00,59.29,59.3,59.28,59.29,7510.0,56.1984,56.2078,56.1889,56.1984,7510.0
2016-04-15 12:35:00,59.28,59.3,59.27,59.28,22129.0,56.1889,56.2078,56.1794,56.1889,22129.0
2016-04-15 12:40:00,59.29,59.37,59.28,59.35,15565.0,56.1984,56.2742,56.1889,56.2552,15565.0
2016-04-15 12:45:00,59.36,59.38,59.34,59.37,10347.0,56.2647,56.2837,56.2457,56.2742,10347.0
2016-04-15 12:50:00,59.37,59.39,59.34,59.38,32274.0,56.2742,56.2931,56.2457,56.2837,32274.0
2016-04-15 12:55:00,59.37,59.37,59.34,59.35,14966.0,56.2742,56.2742,56.2457,56.2552,14966.0
2016-04-15 13:00:00,59.35,59.37,59.32,59.34,14019.0,56.2552,56.2742,56.2268,56.2457,14019.0
2016-04-15 13:05:00,59.34,59.37,59.34,59.36,9602.0,56.2457,56.2742,56.2457,56.2647,9602.0
2016-04-15 13:10:00,59.35,59.37,59.32,59.32,22239.0,56.2552,56.2742,56.2268,56.2268,22239.0
2016-04-15 13:15:00,59.33,59.34,59.29,59.33,32813.0,56.2363,56.2457,56.1984,56.2363,32813.0
2016-04-15 13:20:00,59.33,59.37,59.33,59.35,18723.0,56.2363,56.2742,56.2363,56.2552,18723.0
2016-04-15 13:25:00,59.34,59.37,59.33,59.33,25808.0,56.2457,56.2742,56.2363,56.2363,25808.0
2016-04-15 13:30:00,59.34,59.35,59.29,59.3,9035.0,56.2457,56.2552,56.1984,56.2078,9035.0
2016-04-15 13:35:00,59.3,59.31,59.28,59.3,6629.0,56.2078,56.2173,56.1889,56.2078,6629.0
2016-04-15 13:40:00,59.29,59.31,59.28,59.28,7207.0,56.1984,56.2173,56.1889,56.1889,7207.0
2016-04-15 13:45:00,59.29,59.29,59.26,59.27,6667.0,56.1984,56.1984,56.1699,56.1794,6667.0
2016-04-15 13:50:00,59.27,59.3,59.27,59.3,10804.0,56.1794,56.2078,56.1794,56.2078,10804.0
2016-04-15 13:55:00,59.29,59.29,59.25,59.26,18620.0,56.1984,56.1984,56.1604,56.1699,18620.0
2016-04-15 14:00:00,59.25,59.28,59.23,59.28,19961.0,56.1604,56.1889,56.1415,56.1889,19961.0
2016-04-15 14:05:00,59.28,59.28,59.23,59.24,12732.0,56.1889,56.1889,56.1415,56.151,12732.0
2016-04-15 14:10:00,59.23,59.25,59.23,59.23,12314.0,56.1415,56.1604,56.1415,56.1415,12314.0
2016-04-15 14:15:00,59.23,59.25,59.21,59.24,25044.0,56.1415,56.1604,56.1225,56.151,25044.0
2016-04-15 14:20:00,59.24,59.28,59.23,59.27,17828.0,56.151,56.1889,56.1415,56.1794,17828.0
2016-04-15 14:25:00,59.28,59.3,59.28,59.29,6058.0,56.1889,56.2078,56.1889,56.1984,6058.0
2016-04-15 14:30:00,59.29,59.31,59.28,59.3,14035.0,56.1984,56.2173,56.1889,56.2078,14035.0
2016-04-15 14:35:00,59.3,59.32,59.29,59.3,9920.0,56.2078,56.2268,56.1984,56.2078,9920.0
2016-04-15 14:40:00,59.3,59.31,59.29,59.29,8418.0,56.2078,56.2173,56.1984,56.1984,8418.0
2016-04-15 14:45:00,59.29,59.31,59.29,59.29,7783.0,56.1984,56.2173,56.1984,56.1984,7783.0
2016-04-15 14:50:00,59.29,59.31,59.27,59.3,14787.0,56.1984,56.2173,56.1794,56.2078,14787.0
2016-04-15 14:55:00,59.3,59.32,59.28,59.32,11191.0,56.2078,56.2268,56.1889,56.2268,11191.0
2016-04-15 15:00:00,59.31,59.32,59.27,59.29,12170.0,56.2173,56.2268,56.1794,56.1984,12170.0
2016-04-15 15:05:00,59.28,59.29,59.26,59.27,5481.0,56.1889,56.1984,56.1699,56.1794,5481.0
2016-04-15 15:10:00,59.27,59.3,59.25,59.29,19693.0,56.1794,56.2078,56.1604,56.1984,19693.0
2016-04-15 15:15:00,59.29,59.29,59.26,59.27,13561.0,56.1984,56.1984,56.1699,56.1794,13561.0
2016-04-15 15:20:00,59.28,59.31,59.25,59.29,21941.0,56.1889,56.2173,56.1604,56.1984,21941.0
2016-04-15 15:25:00,59.28,59.31,59.27,59.31,16356.0,56.1889,56.2173,56.1794,56.2173,16356.0
2016-04-15 15:30:00,59.32,59.33,59.24,59.24,28565.0,56.2268,56.2363,56.151,56.151,28565.0
2016-04-15 15:35:00,59.25,59.25,59.18,59.18,28512.0,56.1604,56.1604,56.0941,56.0941,28512.0
2016-04-15 15:40:00,59.19,59.26,59.18,59.24,31384.0,56.1036,56.1699,56.0941,56.151,31384.0
2016-04-15 15:45:00,59.24,59.24,59.18,59.18,40338.0,56.151,56.151,56.0941,56.0941,40338.0
2016-04-15 15:50:00,59.18,59.22,59.17,59.22,69130.0,56.0941,56.132,56.0846,56.132,69130.0
2016-04-15 15:55:00,59.22,59.3,59.21,59.27,141253.0,56.132,56.2078,56.1225,56.1794,141253.0
2016-04-18 09:30:00,59.33,59.36,59.02,59.11,28060.0,56.2363,56.2647,55.9424,56.0277,28060.0
2016-04-18 09:35:00,59.14,59.27,59.11,59.24,13077.0,56.0562,56.1794,56.0277,56.151,13077.0
2016-04-18 09:40:00,59.24,59.27,59.04,59.09,16020.0,56.151,56.1794,55.9614,56.0088,16020.0
2016-04-18 09:45:00,59.04,59.07,58.95,58.96,29445.0,55.9614,55.9898,55.8761,55.8856,29445.0
2016-04-18 09:50:00,58.98,59.0,58.86,58.86,19707.0,55.9045,55.9235,55.7908,55.7908,19707.0
2016-04-18 09:55:00,58.85,58.93,58.81,58.88,13457.0,55.7813,55.8571,55.7434,55.8097,13457.0
2016-04-18 10:00:00,58.86,58.94,58.83,58.93,38081.0,55.7908,55.8666,55.7623,55.8571,38081.0
2016-04-18 10:05:00,58.93,59.06,58.91,59.06,9505.0,55.8571,55.9803,55.8382,55.9803,9505.0
2016-04-18 10:10:00,59.07,59.17,59.05,59.17,8452.0,55.9898,56.0846,55.9709,56.0846,8452.0
2016-04-18 10:15:00,59.18,59.19,59.11,59.16,21929.0,56.0941,56.1036,56.0277,56.0751,21929.0
2016-04-18 10:20:00,59.16,59.19,59.09,59.09,23107.0,56.0751,56.1036,56.0088,56.0088,23107.0
2016-04-18 10:25:00,59.1,59.17,59.07,59.17,12842.0,56.0183,56.0846,55.9898,56.0846,12842.0
2016-04-18 10:30:00,59.17,59.18,59.08,59.18,22721.0,56.0846,56.0941,55.9993,56.0941,22721.0
2016-04-18 10:35:00,59.19,59.23,59.16,59.23,54412.0,56.1036,56.1415,56.0751,56.1415,54412.0
2016-04-18 10:40:00,59.22,59.29,59.18,59.29,24163.0,56.132,56.1984,56.0941,56.1984,24163.0
2016-04-18 10:45:00,59.29,59.35,59.29,59.3,26284.0,56.1984,56.2552,56.1984,56.2078,26284.0
2016-04-18 10:50:00,59.3,59.36,59.29,59.3,15073.0,56.2078,56.2647,56.1984,56.2078,15073.0
2016-04-18 10:55:00,59.3,59.3,59.22,59.24,7998.0,56.2078,56.2078,56.132,56.151,7998.0
2016-04-18 11:00:00,59.25,59.27,59.22,59.27,13704.0,56.1604,56.1794,56.132,56.1794,13704.0
2016-04-18 11:05:00,59.27,59.27,59.17,59.18,12614.0,56.1794,56.1794,56.0846,56.0941,12614.0
2016-04-18 11:10:00,59.17,59.18,59.12,59.13,20742.0,56.0846,56.0941,56.0372,56.0467,20742.0
2016-04-18 11:15:00,59.12,59.19,59.12,59.14,15200.0,56.0372,56.1036,56.0372,56.0562,15200.0
2016-04-18 11:20:00,59.14,59.16,59.09,59.14,17682.0,56.0562,56.0751,56.0088,56.0562,17682.0
2016-04-18 11:25:00,59.13,59.19,59.13,59.17,21152.0,56.0467,56.1036,56.0467,56.0846,21152.0
2016-04-18 11:30:00,59.17,59.2,59.1,59.11,10762.0,56.0846,56.113,56.0183,56.0277,10762.0
2016-04-18 11:35:00,59.1,59.1,59.03,59.03,13551.0,56.0183,56.0183,55.9519,55.9519,13551.0
2016-04-18 11:40:00,59.04,59.04,58.99,59.04,6269.0,55.9614,55.9614,55.914,55.9614,6269.0
2016-04-18 11:45:00,59.04,59.08,59.02,59.08,9021.0,55.9614,55.9993,55.9424,55.9993,9021.0
2016-04-18 11:50:00,59.08,59.11,59.07,59.08,20601.0,55.9993,56.0277,55.9898,55.9993,20601.0
2016-04-18 11:55:00,59.08,59.11,59.05,59.09,24749.0,55.9993,56.0277,55.9709,56.0088,24749.0
2016-04-18 12:00:00,59.09,59.15,59.08,59.14,5351.0,56.0088,56.0657,55.9993,56.0562,5351.0
2016-04-18 12:05:00,59.15,59.19,59.15,59.18,4199.0,56.0657,56.1036,56.0657,56.0941,4199.0
2016-04-18 12:10:00,59.19,59.23,59.18,59.22,5958.0,56.1036,56.1415,56.0941,56.132,5958.0
2016-04-18 12:15:00,59.22,59.25,59.22,59.22,9785.0,56.132,56.1604,56.132,56.132,9785.0
2016-04-18 12:20:00,59.23,59.26,59.23,59.23,12493.0,56.1415,56.1699,56.1415,56.1415,12493.0
2016-04-18 12:25:00,59.24,59.27,59.23,59.25,4664.0,56.151,56.1794,56.1415,56.1604,4664.0
2016-04-18 12:30:00,59.25,59.32,59.25,59.32,10635.0,56.1604,56.2268,56.1604,56.2268,10635.0
2016-04-18 12:35:00,59.32,59.34,59.3,59.3,4553.0,56.2268,56.2457,56.2078,56.2078,4553.0
2016-04-18 12:40:00,59.31,59.31,59.24,59.25,8240.0,56.2173,56.2173,56.151,56.1604,8240.0
2016-04-18 12:45:00,59.25,59.28,59.24,59.24,9316.0,56.1604,56.1889,56.151,56.151,9316.0
2016-04-18 12:50:00,59.24,59.25,59.21,59.24,3522.0,56.151,56.1604,56.1225,56.151,3522.0
2016-04-18 12:55:00,59.25,59.29,59.25,59.29,10573.0,56.1604,56.1984,56.1604,56.1984,10573.0
2016-04-18 13:00:00,59.29,59.29,59.24,59.24,9757.0,56.1984,56.1984,56.151,56.151,9757.0
2016-04-18 13:05:00,59.24,59.25,59.2,59.22,9043.0,56.151,56.1604,56.113,56.132,9043.0
2016-04-18 13:10:00,59.22,59.27,59.21,59.25,4129.0,56.132,56.1794,56.1225,56.1604,4129.0
2016-04-18 13:15:00,59.26,59.27,59.23,59.23,7819.0,56.1699,56.1794,56.1415,56.1415,7819.0
2016-04-18 13:20:00,59.23,59.26,59.22,59.26,33772.0,56.1415,56.1699,56.132,56.1699,33772.0
2016-04-18 13:25:00,59.26,59.27,59.25,59.26,6355.0,56.1699,56.1794,56.1604,56.1699,6355.0
2016-04-18 13:30:00,59.26,59.27,59.25,59.27,5060.0,56.1699,56.1794,56.1604,56.1794,5060.0
2016-04-18 13:35:00,59.26,59.27,59.26,59.27,2677.0,56.1699,56.1794,56.1699,56.1794,2677.0
2016-04-18 13:40:00,59.26,59.29,59.25,59.27,7519.0,56.1699,56.1984,56.1604,56.1794,7519.0
2016-04-18 13:45:00,59.27,59.31,59.27,59.3,4512.0,56.1794,56.2173,56.1794,56.2078,4512.0
2016-04-18 13:50:00,59.3,59.36,59.3,59.36,19765.0,56.2078,56.2647,56.2078,56.2647,19765.0
2016-04-18 13:55:00,59.36,59.38,59.35,59.38,37911.0,56.2647,56.2837,56.2552,56.2837,37911.0
2016-04-18 14:00:00,59.38,59.42,59.36,59.41,12645.0,56.2837,56.3216,56.2647,56.3121,12645.0
2016-04-18 14:05:00,59.4,59.46,59.4,59.44,11421.0,56.3026,56.3595,56.3026,56.3405,11421.0
2016-04-18 14:10:00,59.44,59.5,59.44,59.5,9183.0,56.3405,56.3974,56.3405,56.3974,9183.0
2016-04-18 14:15:00,59.5,59.53,59.49,59.53,10949.0,56.3974,56.4258,56.3879,56.4258,10949.0
2016-04-18 14:20:00,59.53,59.55,59.51,59.52,33497.0,56.4258,56.4448,56.4069,56.4164,33497.0
2016-04-18 14:25:00,59.54,59.57,59.52,59.57,9920.0,56.4353,56.4638,56.4164,56.4638,9920.0
2016-04-18 14:30:00,59.57,59.6,59.55,59.58,16958.0,56.4638,56.4922,56.4448,56.4732,16958.0
2016-04-18 14:35:00,59.58,59.6,59.56,59.59,33029.0,56.4732,56.4922,56.4543,56.4827,33029.0
2016-04-18 14:40:00,59.59,59.59,59.57,59.58,13594.0,56.4827,56.4827,56.4638,56.4732,13594.0
2016-04-18 14:45:00,59.58,59.58,59.56,59.56,35189.0,56.4732,56.4732,56.4543,56.4543,35189.0
2016-04-18 14:50:00,59.57,59.58,59.56,59.56,24652.0,56.4638,56.4732,56.4543,56.4543,24652.0
2016-04-18 14:55:00,59.56,59.58,59.54,59.55,49450.0,56.4543,56.4732,56.4353,56.4448,49450.0
2016-04-18 15:00:00,59.54,59.58,59.52,59.57,41020.0,56.4353,56.4732,56.4164,56.4638,41020.0
2016-04-18 15:05:00,59.58,59.58,59.56,59.58,31416.0,56.4732,56.4732,56.4543,56.4732,31416.0
2016-04-18 15:10:00,59.58,59.59,59.56,59.59,20515.0,56.4732,56.4827,56.4543,56.4827,20515.0
2016-04-18 15:15:00,59.59,59.6,59.57,59.59,20102.0,56.4827,56.4922,56.4638,56.4827,20102.0
2016-04-18 15:20:00,59.59,59.6,59.56,59.57,15064.0,56.4827,56.4922,56.4543,56.4638,15064.0
2016-04-18 15:25:00,59.57,59.59,59.57,59.58,10833.0,56.4638,56.4827,56.4638,56.4732,10833.0
2016-04-18 15:30:00,59.59,59.59,59.54,59.57,13957.0,56.4827,56.4827,56.4353,56.4638,13957.0
2016-04-18 15:35:00,59.57,59.62,59.57,59.6,23408.0,56.4638,56.5111,56.4638,56.4922,23408.0
2016-04-18 15:40:00,59.6,59.61,59.57,59.59,39206.0,56.4922,56.5017,56.4638,56.4827,39206.0
2016-04-18 15:45:00,59.59,59.6,59.55,59.55,26327.0,56.4827,56.4922,56.4448,56.4448,26327.0
2016-04-18 15:50:00,59.55,59.57,59.53,59.55,27580.0,56.4448,56.4638,56.4258,56.4448,27580.0
2016-04-18 15:55:00,59.55,59.56,59.5,59.56,164633.0,56.4448,56.4543,56.3974,56.4543,164633.0
2016-04-19 09:30:00,59.6,59.83,59.45,59.66,23935.0,56.4922,56.7102,56.35,56.5491,23935.0
2016-04-19 09:35:00,59.63,59.64,59.51,59.6,7210.0,56.5206,56.5301,56.4069,56.4922,7210.0
2016-04-19 09:40:00,59.6,59.65,59.44,59.44,15134.0,56.4922,56.5396,56.3405,56.3405,15134.0
2016-04-19 09:45:00,59.45,59.46,59.37,59.46,10755.0,56.35,56.3595,56.2742,56.3595,10755.0
2016-04-19 09:50:00,59.49,59.57,59.48,59.52,16751.0,56.3879,56.4638,56.3784,56.4164,16751.0
2016-04-19 09:55:00,59.52,59.62,59.45,59.46,17339.0,56.4164,56.5111,56.35,56.3595,17339.0
2016-04-19 10:00:00,59.46,59.58,59.46,59.58,12988.0,56.3595,56.4732,56.3595,56.4732,12988.0
2016-04-19 10:05:00,59.59,59.6,59.54,59.56,71664.0,56.4827,56.4922,56.4353,56.4543,71664.0
2016-04-19 10:10:00,59.55,59.59,59.53,59.59,24363.0,56.4448,56.4827,56.4258,56.4827,24363.0
2016-04-19 10:15:00,59.6,59.61,59.54,59.6,13555.0,56.4922,56.5017,56.4353,56.4922,13555.0
2016-04-19 10:20:00,59.59,59.6,59.53,59.55,18607.0,56.4827,56.4922,56.4258,56.4448,18607.0
2016-04-19 10:25:00,59.54,59.57,59.48,59.51,9949.0,56.4353,56.4638,56.3784,56.4069,9949.0
2016-04-19 10:30:00,59.51,59.52,59.4,59.41,11627.0,56.4069,56.4164,56.3026,56.3121,11627.0
2016-04-19 10:35:00,59.42,59.44,59.35,59.36,17013.0,56.3216,56.3405,56.2552,56.2647,17013.0
2016-04-19 10:40:00,59.35,59.36,59.27,59.3,13441.0,56.2552,56.2647,56.1794,56.2078,13441.0
2016-04-19 10:45:00,59.29,59.29,59.21,59.23,29831.0,56.1984,56.1984,56.1225,56.1415,29831.0
2016-04-19 10:50:00,59.22,59.24,59.21,59.21,15540.0,56.132,56.151,56.1225,56.1225,15540.0
2016-04-19 10:55:00,59.2,59.22,59.15,59.19,12945.0,56.113,56.132,56.0657,56.1036,12945.0
2016-04-19 11:00:00,59.19,59.23,59.19,59.23,24524.0,56.1036,56.1415,56.1036,56.1415,24524.0
2016-04-19 11:05:00,59.24,59.29,59.21,59.23,15340.0,56.151,56.1984,56.1225,56.1415,15340.0
2016-04-19 11:10:00,59.23,59.26,59.21,59.22,13360.0,56.1415,56.1699,56.1225,56.132,13360.0
2016-04-19 11:15:00,59.22,59.28,59.22,59.27,26250.0,56.132,56.1889,56.132,56.1794,26250.0
2016-04-19 11:20:00,59.27,59.28,59.24,59.26,7239.0,56.1794,56.1889,56.151,56.1699,7239.0
2016-04-19 11:25:00,59.26,59.26,59.2,59.2,12883.0,56.1699,56.1699,56.113,56.113,12883.0
2016-04-19 11:30:00,59.2,59.25,59.17,59.25,22476.0,56.113,56.1604,56.0846,56.1604,22476.0
2016-04-19 11:35:00,59.25,59.33,59.25,59.29,14345.0,56.1604,56.2363,56.1604,56.1984,14345.0
2016-04-19 11:40:00,59.28,59.37,59.28,59.33,19397.0,56.1889,56.2742,56.1889,56.2363,19397.0
2016-04-19 11:45:00,59.33,59.49,59.32,59.49,28011.0,56.2363,56.3879,56.2268,56.3879,28011.0
2016-04-19 11:50:00,59.5,59.52,59.48,59.5,10040.0,56.3974,56.4164,56.3784,56.3974,10040.0
2016-04-19 11:55:00,59.51,59.53,59.48,59.49,13937.0,56.4069,56.4258,56.3784,56.3879,13937.0
2016-04-19 12:00:00,59.49,59.51,59.43,59.5,11805.0,56.3879,56.4069,56.3311,56.3974,11805.0
2016-04-19 12:05:00,59.49,59.51,59.45,59.48,22800.0,56.3879,56.4069,56.35,56.3784,22800.0
2016-04-19 12:10:00,59.48,59.54,59.48,59.54,11923.0,56.3784,56.4353,56.3784,56.4353,11923.0
2016-04-19 12:15:00,59.55,59.57,59.5,59.51,11332.0,56.4448,56.4638,56.3974,56.4069,11332.0
2016-04-19 12:20:00,59.5,59.51,59.48,59.5,7937.0,56.3974,56.4069,56.3784,56.3974,7937.0
2016-04-19 12:25:00,59.5,59.5,59.39,59.39,22417.0,56.3974,56.3974,56.2931,56.2931,22417.0
2016-04-19 12:30:00,59.4,59.42,59.36,59.37,22634.0,56.3026,56.3216,56.2647,56.2742,22634.0
2016-04-19 12:35:00,59.38,59.44,59.37,59.44,17184.0,56.2837,56.3405,56.2742,56.3405,17184.0
2016-04-19 12:40:00,59.43,59.46,59.43,59.43,12107.0,56.3311,56.3595,56.3311,56.3311,12107.0
2016-04-19 12:45:00,59.43,59.48,59.43,59.47,12204.0,56.3311,56.3784,56.3311,56.369,12204.0
2016-04-19 12:50:00,59.47,59.53,59.46,59.51,19054.0,56.369,56.4258,56.3595,56.4069,19054.0
2016-04-19 12:55:00,59.52,59.53,59.51,59.51,8970.0,56.4164,56.4258,56.4069,56.4069,8970.0
2016-04-19 13:00:00,59.51,59.53,59.5,59.53,9865.0,56.4069,56.4258,56.3974,56.4258,9865.0
2016-04-19 13:05:00,59.52,59.55,59.52,59.53,21158.0,56.4164,56.4448,56.4164,56.4258,21158.0
2016-04-19 13:10:00,59.53,59.57,59.53,59.57,7051.0,56.4258,56.4638,56.4258,56.4638,7051.0
2016-04-19 13:15:00,59.57,59.58,59.55,59.58,11893.0,56.4638,56.4732,56.4448,56.4732,11893.0
2016-04-19 13:20:00,59.58,59.59,59.55,59.55,11033.0,56.4732,56.4827,56.4448,56.4448,11033.0
2016-04-19 13:25:00,59.54,59.58,59.53,59.56,14085.0,56.4353,56.4732,56.4258,56.4543,14085.0
2016-04-19 13:30:00,59.56,59.56,59.53,59.54,7111.0,56.4543,56.4543,56.4258,56.4353,7111.0
2016-04-19 13:35:00,59.54,59.54,59.51,59.52,24341.0,56.4353,56.4353,56.4069,56.4164,24341.0
2016-04-19 13:40:00,59.5,59.5,59.48,59.49,12716.0,56.3974,56.3974,56.3784,56.3879,12716.0
2016-04-19 13:45:00,59.49,59.54,59.49,59.53,16346.0,56.3879,56.4353,56.3879,56.4258,16346.0
2016-04-19 13:50:00,59.54,59.55,59.51,59.53,22586.0,56.4353,56.4448,56.4069,56.4258,22586.0
2016-04-19 13:55:00,59.52,59.54,59.51,59.53,50553.0,56.4164,56.4353,56.4069,56.4258,50553.0
2016-04-19 14:00:00,59.52,59.54,59.49,59.51,9045.0,56.4164,56.4353,56.3879,56.4069,9045.0
2016-04-19 14:05:00,59.51,59.52,59.5,59.52,26132.0,56.4069,56.4164,56.3974,56.4164,26132.0
2016-04-19 14:10:00,59.52,59.56,59.5,59.55,21816.0,56.4164,56.4543,56.3974,56.4448,21816.0
2016-04-19 14:15:00,59.55,59.57,59.54,59.55,6285.0,56.4448,56.4638,56.4353,56.4448,6285.0
2016-04-19 14:20:00,59.55,59.56,59.54,59.55,19608.0,56.4448,56.4543,56.4353,56.4448,19608.0
2016-04-19 14:25:00,59.55,59.56,59.52,59.52,18239.0,56.4448,56.4543,56.4164,56.4164,18239.0
2016-04-19 14:30:00,59.52,59.52,59.48,59.48,9930.0,56.4164,56.4164,56.3784,56.3784,9930.0
2016-04-19 14:35:00,59.49,59.49,59.47,59.48,16915.0,56.3879,56.3879,56.369,56.3784,16915.0
2016-04-19 14:40:00,59.47,59.5,59.47,59.5,13429.0,56.369,56.3974,56.369,56.3974,13429.0
2016-04-19 14:45:00,59.49,59.52,59.49,59.52,12832.0,56.3879,56.4164,56.3879,56.4164,12832.0
2016-04-19 14:50:00,59.52,59.53,59.51,59.53,19698.0,56.4164,56.4258,56.4069,56.4258,19698.0
2016-04-19 14:55:00,59.53,59.54,59.52,59.53,26428.0,56.4258,56.4353,56.4164,56.4258,26428.0
2016-04-19 15:00:00,59.53,59.56,59.52,59.55,9470.0,56.4258,56.4543,56.4164,56.4448,9470.0
2016-04-19 15:05:00,59.55,59.57,59.54,59.56,16574.0,56.4448,56.4638,56.4353,56.4543,16574.0
2016-04-19 15:10:00,59.56,59.6,59.55,59.6,12678.0,56.4543,56.4922,56.4448,56.4922,12678.0
2016-04-19 15:15:00,59.6,59.61,59.56,59.57,29694.0,56.4922,56.5017,56.4543,56.4638,29694.0
2016-04-19 15:20:00,59.56,59.59,59.56,59.57,14092.0,56.4543,56.4827,56.4543,56.4638,14092.0
2016-04-19 15:25:00,59.57,59.6,59.57,59.59,26727.0,56.4638,56.4922,56.4638,56.4827,26727.0
2016-04-19 15:30:00,59.58,59.6,59.57,59.58,35620.0,56.4732,56.4922,56.4638,56.4732,35620.0
2016-04-19 15:35:00,59.58,59.61,59.57,59.58,27146.0,56.4732,56.5017,56.4638,56.4732,27146.0
2016-04-19 15:40:00,59.59,59.59,59.54,59.55,34607.0,56.4827,56.4827,56.4353,56.4448,34607.0
2016-04-19 15:45:00,59.55,59.56,59.49,59.54,100557.0,56.4448,56.4543,56.3879,56.4353,100557.0
2016-04-19 15:50:00,59.54,59.55,59.51,59.52,51775.0,56.4353,56.4448,56.4069,56.4164,51775.0
2016-04-19 15:55:00,59.52,59.58,59.52,59.58,137599.0,56.4164,56.4732,56.4164,56.4732,137599.0
2016-04-20 09:30:00,59.6,59.73,59.38,59.64,17489.0,56.4922,56.6154,56.2837,56.5301,17489.0
2016-04-20 09:35:00,59.64,59.73,59.61,59.62,8026.0,56.5301,56.6154,56.5017,56.5111,8026.0
2016-04-20 09:40:00,59.59,59.6,59.48,59.52,15740.0,56.4827,56.4922,56.3784,56.4164,15740.0
2016-04-20 09:45:00,59.54,59.56,59.43,59.5,19716.0,56.4353,56.4543,56.3311,56.3974,19716.0
2016-04-20 09:50:00,59.48,59.48,59.37,59.48,13996.0,56.3784,56.3784,56.2742,56.3784,13996.0
2016-04-20 09:55:00,59.47,59.48,59.36,59.39,8817.0,56.369,56.3784,56.2647,56.2931,8817.0
2016-04-20 10:00:00,59.39,59.42,59.29,59.29,326377.0,56.2931,56.3216,56.1984,56.1984,326377.0
2016-04-20 10:05:00,59.3,59.3,59.11,59.12,23108.0,56.2078,56.2078,56.0277,56.0372,23108.0
2016-04-20 10:10:00,59.13,59.16,59.07,59.11,13622.0,56.0467,56.0751,55.9898,56.0277,13622.0
2016-04-20 10:15:00,59.11,59.14,59.08,59.13,8071.0,56.0277,56.0562,55.9993,56.0467,8071.0
2016-04-20 10:20:00,59.08,59.13,58.97,59.0,12891.0,55.9993,56.0467,55.895,55.9235,12891.0
2016-04-20 10:25:00,58.96,58.98,58.92,58.95,11443.0,55.8856,55.9045,55.8476,55.8761,11443.0
2016-04-20 10:30:00,58.93,59.05,58.93,59.01,10648.0,55.8571,55.9709,55.8571,55.933,10648.0
2016-04-20 10:35:00,59.01,59.11,59.01,59.09,10741.0,55.933,56.0277,55.933,56.0088,10741.0
2016-04-20 10:40:00,59.11,59.13,59.05,59.08,7110.0,56.0277,56.0467,55.9709,55.9993,7110.0
2016-04-20 10:45:00,59.08,59.08,59.0,59.03,126178.0,55.9993,55.9993,55.9235,55.9519,126178.0
2016-04-20 10:50:00,59.05,59.08,59.03,59.04,28912.0,55.9709,55.9993,55.9519,55.9614,28912.0
2016-04-20 10:55:00,59.04,59.14,59.01,59.1,26257.0,55.9614,56.0562,55.933,56.0183,26257.0
2016-04-20 11:00:00,59.1,59.15,59.07,59.08,35288.0,56.0183,56.0657,55.9898,55.9993,35288.0
2016-04-20 11:05:00,59.08,59.19,59.07,59.16,20378.0,55.9993,56.1036,55.9898,56.0751,20378.0
2016-04-20 11:10:00,59.17,59.33,59.16,59.32,19691.0,56.0846,56.2363,56.0751,56.2268,19691.0
2016-04-20 11:15:00,59.33,59.4,59.31,59.4,13397.0,56.2363,56.3026,56.2173,56.3026,13397.0
2016-04-20 11:20:00,59.41,59.45,59.38,59.39,19084.0,56.3121,56.35,56.2837,56.2931,19084.0
2016-04-20 11:25:00,59.4,59.42,59.37,59.37,6726.0,56.3026,56.3216,56.2742,56.2742,6726.0
2016-04-20 11:30:00,59.35,59.39,59.33,59.35,5389.0,56.2552,56.2931,56.2363,56.2552,5389.0
2016-04-20 11:35:00,59.34,59.37,59.28,59.28,23330.0,56.2457,56.2742,56.1889,56.1889,23330.0
2016-04-20 11:40:00,59.28,59.36,59.28,59.35,31481.0,56.1889,56.2647,56.1889,56.2552,31481.0
2016-04-20 11:45:00,59.36,59.4,59.3,59.36,54325.0,56.2647,56.3026,56.2078,56.2647,54325.0
2016-04-20 11:50:00,59.35,59.42,59.34,59.41,10552.0,56.2552,56.3216,56.2457,56.3121,10552.0
2016-04-20 11:55:00,59.42,59.43,59.34,59.36,34626.0,56.3216,56.3311,56.2457,56.2647,34626.0
2016-04-20 12:00:00,59.35,59.36,59.33,59.33,17000.0,56.2552,56.2647,56.2363,56.2363,17000.0
2016-04-20 12:05:00,59.34,59.39,59.34,59.39,9994.0,56.2457,56.2931,56.2457,56.2931,9994.0
2016-04-20 12:10:00,59.38,59.38,59.35,59.37,7218.0,56.2837,56.2837,56.2552,56.2742,7218.0
2016-04-20 12:15:00,59.37,59.39,59.36,59.38,5360.0,56.2742,56.2931,56.2647,56.2837,5360.0
2016-04-20 12:20:00,59.39,59.39,59.37,59.38,9243.0,56.2931,56.2931,56.2742,56.2837,9243.0
2016-04-20 12:25:00,59.38,59.38,59.35,59.37,11707.0,56.2837,56.2837,56.2552,56.2742,11707.0
2016-04-20 12:30:00,59.36,59.39,59.35,59.39,16673.0,56.2647,56.2931,56.2552,56.2931,16673.0
2016-04-20 12:35:00,59.38,59.42,59.38,59.4,11033.0,56.2837,56.3216,56.2837,56.3026,11033.0
2016-04-20 12:40:00,59.39,59.42,59.37,59.42,6069.0,56.2931,56.3216,56.2742,56.3216,6069.0
2016-04-20 12:45:00,59.42,59.46,59.41,59.46,8659.0,56.3216,56.3595,56.3121,56.3595,8659.0
2016-04-20 12:50:00,59.45,59.48,59.4,59.4,14328.0,56.35,56.3784,56.3026,56.3026,14328.0
2016-04-20 12:55:00,59.41,59.42,59.36,59.42,25527.0,56.3121,56.3216,56.2647,56.3216,25527.0
2016-04-20 13:00:00,59.42,59.43,59.34,59.34,79527.0,56.3216,56.3311,56.2457,56.2457,79527.0
2016-04-20 13:05:00,59.34,59.34,59.26,59.26,8521.0,56.2457,56.2457,56.1699,56.1699,8521.0
2016-04-20 13:10:00,59.26,59.32,59.25,59.25,15828.0,56.1699,56.2268,56.1604,56.1604,15828.0
2016-04-20 13:15:00,59.26,59.27,59.24,59.26,18909.0,56.1699,56.1794,56.151,56.1699,18909.0
2016-04-20 13:20:00,59.25,59.26,59.24,59.25,18533.0,56.1604,56.1699,56.151,56.1604,18533.0
2016-04-20 13:25:00,59.25,59.28,59.24,59.27,13017.0,56.1604,56.1889,56.151,56.1794,13017.0
2016-04-20 13:30:00,59.26,59.3,59.25,59.29,14226.0,56.1699,56.2078,56.1604,56.1984,14226.0
2016-04-20 13:35:00,59.28,59.3,59.24,59.25,17427.0,56.1889,56.2078,56.151,56.1604,17427.0
2016-04-20 13:40:00,59.25,59.26,59.19,59.2,18353.0,56.1604,56.1699,56.1036,56.113,18353.0
2016-04-20 13:45:00,59.2,59.27,59.2,59.25,10325.0,56.113,56.1794,56.113,56.1604,10325.0
2016-04-20 13:50:00,59.24,59.27,59.23,59.24,9760.0,56.151,56.1794,56.1415,56.151,9760.0
2016-04-20 13:55:00,59.23,59.27,59.23,59.26,68855.0,56.1415,56.1794,56.1415,56.1699,68855.0
2016-04-20 14:00:00,59.27,59.29,59.19,59.25,76456.0,56.1794,56.1984,56.1036,56.1604,76456.0
2016-04-20 14:05:00,59.25,59.25,59.18,59.19,40907.0,56.1604,56.1604,56.0941,56.1036,40907.0
2016-04-20 14:10:00,59.19,59.19,59.1,59.1,14250.0,56.1036,56.1036,56.0183,56.0183,14250.0
2016-04-20 14:15:00,59.11,59.11,59.08,59.09,23170.0,56.0277,56.0277,55.9993,56.0088,23170.0
2016-04-20 14:20:00,59.09,59.13,59.03,59.04,31008.0,56.0088,56.0467,55.9519,55.9614,31008.0
2016-04-20 14:25:00,59.05,59.08,59.01,59.01,15245.0,55.9709,55.9993,55.933,55.933,15245.0
2016-04-20 14:30:00,59.01,59.08,59.01,59.08,10017.0,55.933,55.9993,55.933,55.9993,10017.0
2016-04-20 14:35:00,59.07,59.07,59.04,59.06,28225.0,55.9898,55.9898,55.9614,55.9803,28225.0
2016-04-20 14:40:00,59.06,59.07,59.05,59.07,24745.0,55.9803,55.9898,55.9709,55.9898,24745.0
2016-04-20 14:45:00,59.07,59.08,59.05,59.07,30487.0,55.9898,55.9993,55.9709,55.9898,30487.0
2016-04-20 14:50:00,59.07,59.08,59.04,59.07,92543.0,55.9898,55.9993,55.9614,55.9898,92543.0
2016-04-20 14:55:00,59.07,59.07,58.93,58.93,18997.0,55.9898,55.9898,55.8571,55.8571,18997.0
2016-04-20 15:00:00,58.94,58.95,58.86,58.89,31851.0,55.8666,55.8761,55.7908,55.8192,31851.0
2016-04-20 15:05:00,58.88,58.91,58.87,58.9,50700.0,55.8097,55.8382,55.8003,55.8287,50700.0
2016-04-20 15:10:00,58.9,58.91,58.87,58.9,101230.0,55.8287,55.8382,55.8003,55.8287,101230.0
2016-04-20 15:15:00,58.89,58.91,58.77,58.77,43236.0,55.8192,55.8382,55.7055,55.7055,43236.0
2016-04-20 15:20:00,58.76,58.76,58.7,58.71,20790.0,55.696,55.696,55.6391,55.6486,20790.0
2016-04-20 15:25:00,58.71,58.77,58.71,58.77,38739.0,55.6486,55.7055,55.6486,55.7055,38739.0
2016-04-20 15:30:00,58.77,58.8,58.7,58.7,28110.0,55.7055,55.7339,55.6391,55.6391,28110.0
2016-04-20 15:35:00,58.69,58.69,58.49,58.49,42857.0,55.6296,55.6296,55.4401,55.4401,42857.0
2016-04-20 15:40:00,58.5,58.5,58.42,58.45,44469.0,55.4495,55.4495,55.3737,55.4022,44469.0
2016-04-20 15:45:00,58.46,58.51,58.44,58.48,87961.0,55.4116,55.459,55.3927,55.4306,87961.0
2016-04-20 15:50:00,58.49,58.49,58.43,58.46,64152.0,55.4401,55.4401,55.3832,55.4116,64152.0
2016-04-20 15:55:00,58.45,58.5,58.4,58.4,242087.0,55.4022,55.4495,55.3548,55.3548,242087.0
2016-04-21 09:30:00,58.19,58.19,57.76,57.82,42756.0,55.1557,55.1557,54.7481,54.805,42756.0
2016-04-21 09:35:00,57.86,57.86,57.46,57.54,26828.0,54.8429,54.8429,54.4638,54.5396,26828.0
2016-04-21 09:40:00,57.55,57.66,57.36,57.47,17499.0,54.5491,54.6533,54.369,54.4733,17499.0
2016-04-21 09:45:00,57.52,57.62,57.51,57.54,13692.0,54.5206,54.6154,54.5112,54.5396,13692.0
2016-04-21 09:50:00,57.54,57.74,57.53,57.67,64151.0,54.5396,54.7292,54.5301,54.6628,64151.0
2016-04-21 09:55:00,57.68,57.81,57.67,57.68,23525.0,54.6723,54.7955,54.6628,54.6723,23525.0
2016-04-21 10:00:00,57.65,57.78,57.65,57.76,19205.0,54.6439,54.7671,54.6439,54.7481,19205.0
2016-04-21 10:05:00,57.73,58.02,57.73,57.94,21299.0,54.7197,54.9946,54.7197,54.9187,21299.0
2016-04-21 10:10:00,57.94,58.03,57.93,57.96,20703.0,54.9187,55.0041,54.9093,54.9377,20703.0
2016-04-21 10:15:00,57.94,57.97,57.87,57.92,60304.0,54.9187,54.9472,54.8524,54.8998,60304.0
2016-04-21 10:20:00,57.93,57.95,57.85,57.9,252304.0,54.9093,54.9282,54.8334,54.8808,252304.0
2016-04-21 10:25:00,57.89,57.89,57.54,57.57,35521.0,54.8714,54.8714,54.5396,54.568,35521.0
2016-04-21 10:30:00,57.56,57.65,57.48,57.65,51225.0,54.5586,54.6439,54.4827,54.6439,51225.0
2016-04-21 10:35:00,57.65,57.65,57.52,57.6,56286.0,54.6439,54.6439,54.5206,54.5965,56286.0
2016-04-21 10:40:00,57.61,57.71,57.59,57.65,36601.0,54.606,54.7007,54.587,54.6439,36601.0
2016-04-21 10:45:00,57.66,57.67,57.47,57.47,17510.0,54.6533,54.6628,54.4733,54.4733,17510.0
2016-04-21 10:50:00,57.48,57.49,57.37,57.45,23683.0,54.4827,54.4922,54.3785,54.4543,23683.0
2016-04-21 10:55:00,57.46,57.56,57.37,57.4,13336.0,54.4638,54.5586,54.3785,54.4069,13336.0
2016-04-21 11:00:00,57.4,57.48,57.38,57.47,17634.0,54.4069,54.4827,54.3879,54.4733,17634.0
2016-04-21 11:05:00,57.47,57.48,57.3,57.32,22766.0,54.4733,54.4827,54.3121,54.3311,22766.0
2016-04-21 11:10:00,57.33,57.36,57.25,57.28,23456.0,54.3406,54.369,54.2647,54.2932,23456.0
2016-04-21 11:15:00,57.28,57.36,57.25,57.26,21586.0,54.2932,54.369,54.2647,54.2742,21586.0
2016-04-21 11:20:00,57.25,57.43,57.25,57.39,23708.0,54.2647,54.4353,54.2647,54.3974,23708.0
2016-04-21 11:25:00,57.41,57.48,57.3,57.33,28429.0,54.4164,54.4827,54.3121,54.3406,28429.0
2016-04-21 11:30:00,57.33,57.34,57.26,57.26,11929.0,54.3406,54.35,54.2742,54.2742,11929.0
2016-04-21 11:35:00,57.26,57.31,57.2,57.29,20462.0,54.2742,54.3216,54.2173,54.3026,20462.0
2016-04-21 11:40:00,57.29,57.29,57.14,57.16,40970.0,54.3026,54.3026,54.1605,54.1794,40970.0
2016-04-21 11:45:00,57.16,57.28,57.1,57.26,52676.0,54.1794,54.2932,54.1225,54.2742,52676.0
2016-04-21 11:50:00,57.27,57.27,57.17,57.22,13063.0,54.2837,54.2837,54.1889,54.2363,13063.0
2016-04-21 11:55:00,57.21,57.21,57.1,57.11,19656.0,54.2268,54.2268,54.1225,54.132,19656.0
2016-04-21 12:00:00,57.13,57.2,57.1,57.19,33621.0,54.151,54.2173,54.1225,54.2079,33621.0
2016-04-21 12:05:00,57.18,57.18,57.09,57.12,18327.0,54.1984,54.1984,54.1131,54.1415,18327.0
2016-04-21 12:10:00,57.13,57.19,57.1,57.11,18295.0,54.151,54.2079,54.1225,54.132,18295.0
2016-04-21 12:15:00,57.11,57.16,57.08,57.16,20193.0,54.132,54.1794,54.1036,54.1794,20193.0
2016-04-21 12:20:00,57.16,57.18,57.06,57.07,27250.0,54.1794,54.1984,54.0846,54.0941,27250.0
2016-04-21 12:25:00,57.08,57.13,57.02,57.12,20440.0,54.1036,54.151,54.0467,54.1415,20440.0
2016-04-21 12:30:00,57.13,57.13,57.07,57.11,17769.0,54.151,54.151,54.0941,54.132,17769.0
2016-04-21 12:35:00,57.12,57.15,57.08,57.11,31701.0,54.1415,54.1699,54.1036,54.132,31701.0
2016-04-21 12:40:00,57.11,57.14,57.06,57.12,30422.0,54.132,54.1605,54.0846,54.1415,30422.0
2016-04-21 12:45:00,57.12,57.13,57.06,57.1,20205.0,54.1415,54.151,54.0846,54.1225,20205.0
2016-04-21 12:50:00,57.07,57.08,57.0,57.01,18865.0,54.0941,54.1036,54.0278,54.0372,18865.0
2016-04-21 12:55:00,57.0,57.04,56.99,57.03,14875.0,54.0278,54.0657,54.0183,54.0562,14875.0
2016-04-21 13:00:00,57.04,57.16,57.04,57.07,50339.0,54.0657,54.1794,54.0657,54.0941,50339.0
2016-04-21 13:05:00,57.08,57.1,57.02,57.04,82403.0,54.1036,54.1225,54.0467,54.0657,82403.0
2016-04-21 13:10:00,57.04,57.07,56.96,56.96,68706.0,54.0657,54.0941,53.9898,53.9898,68706.0
2016-04-21 13:15:00,56.95,56.95,56.85,56.85,25587.0,53.9804,53.9804,53.8856,53.8856,25587.0
2016-04-21 13:20:00,56.86,56.92,56.85,56.88,15118.0,53.8951,53.9519,53.8856,53.914,15118.0
2016-04-21 13:25:00,56.88,56.88,56.81,56.83,14251.0,53.914,53.914,53.8477,53.8666,14251.0
2016-04-21 13:30:00,56.83,56.83,56.77,56.77,13444.0,53.8666,53.8666,53.8098,53.8098,13444.0
2016-04-21 13:35:00,56.77,56.78,56.69,56.73,25823.0,53.8098,53.8192,53.7339,53.7718,25823.0
2016-04-21 13:40:00,56.73,56.78,56.73,56.78,37981.0,53.7718,53.8192,53.7718,53.8192,37981.0
2016-04-21 13:45:00,56.77,56.77,56.64,56.64,20652.0,53.8098,53.8098,53.6865,53.6865,20652.0
2016-04-21 13:50:00,56.63,56.63,56.54,56.55,34923.0,53.6771,53.6771,53.5917,53.6012,34923.0
2016-04-21 13:55:00,56.55,56.56,56.47,56.55,28498.0,53.6012,53.6107,53.5254,53.6012,28498.0
2016-04-21 14:00:00,56.55,56.59,56.55,56.56,23683.0,53.6012,53.6391,53.6012,53.6107,23683.0
2016-04-21 14:05:00,56.57,56.84,56.56,56.79,88158.0,53.6202,53.8761,53.6107,53.8287,88158.0
2016-04-21 14:10:00,56.8,56.88,56.77,56.88,18548.0,53.8382,53.914,53.8098,53.914,18548.0
2016-04-21 14:15:00,56.88,56.93,56.8,56.82,24623.0,53.914,53.9614,53.8382,53.8571,24623.0
2016-04-21 14:20:00,56.82,56.89,56.79,56.87,21590.0,53.8571,53.9235,53.8287,53.9045,21590.0
2016-04-21 14:25:00,56.88,56.95,56.85,56.89,17642.0,53.914,53.9804,53.8856,53.9235,17642.0
2016-04-21 14:30:00,56.9,56.9,56.74,56.76,19125.0,53.933,53.933,53.7813,53.8003,19125.0
2016-04-21 14:35:00,56.76,56.85,56.76,56.81,25205.0,53.8003,53.8856,53.8003,53.8477,25205.0
2016-04-21 14:40:00,56.8,56.8,56.64,56.64,15668.0,53.8382,53.8382,53.6865,53.6865,15668.0
2016-04-21 14:45:00,56.65,56.71,56.65,56.69,24778.0,53.696,53.7529,53.696,53.7339,24778.0
2016-04-21 14:50:00,56.68,56.75,56.68,56.7,14100.0,53.7244,53.7908,53.7244,53.7434,14100.0
2016-04-21 14:55:00,56.7,56.81,56.7,56.77,32922.0,53.7434,53.8477,53.7434,53.8098,32922.0
2016-04-21 15:00:00,56.78,56.94,56.78,56.93,27543.0,53.8192,53.9709,53.8192,53.9614,27543.0
2016-04-21 15:05:00,56.93,56.94,56.89,56.89,25250.0,53.9614,53.9709,53.9235,53.9235,25250.0
2016-04-21 15:10:00,56.89,56.93,56.83,56.91,65234.0,53.9235,53.9614,53.8666,53.9425,65234.0
2016-04-21 15:15:00,56.92,56.95,56.9,56.92,41744.0,53.9519,53.9804,53.933,53.9519,41744.0
2016-04-21 15:20:00,56.91,56.94,56.86,56.87,50817.0,53.9425,53.9709,53.8951,53.9045,50817.0
2016-04-21 15:25:00,56.87,56.89,56.81,56.84,33930.0,53.9045,53.9235,53.8477,53.8761,33930.0
2016-04-21 15:30:00,56.83,56.86,56.81,56.84,51888.0,53.8666,53.8951,53.8477,53.8761,51888.0
2016-04-21 15:35:00,56.84,56.88,56.81,56.82,48732.0,53.8761,53.914,53.8477,53.8571,48732.0
2016-04-21 15:40:00,56.81,56.82,56.74,56.75,110389.0,53.8477,53.8571,53.7813,53.7908,110389.0
2016-04-21 15:45:00,56.75,56.75,56.69,56.74,63380.0,53.7908,53.7908,53.7339,53.7813,63380.0
2016-04-21 15:50:00,56.74,56.75,56.65,56.65,147803.0,53.7813,53.7908,53.696,53.696,147803.0
2016-04-21 15:55:00,56.65,56.66,56.62,56.62,407763.0,53.696,53.7055,53.6676,53.6676,407763.0
2016-04-22 09:30:00,56.7,57.26,56.7,56.88,33218.0,53.7434,54.2742,53.7434,53.914,33218.0
2016-04-22 09:35:00,56.95,57.01,56.85,57.0,24213.0,53.9804,54.0372,53.8856,54.0278,24213.0
2016-04-22 09:40:00,57.0,57.01,56.77,56.83,15380.0,54.0278,54.0372,53.8098,53.8666,15380.0
2016-04-22 09:45:00,56.79,57.0,56.79,56.92,18856.0,53.8287,54.0278,53.8287,53.9519,18856.0
2016-04-22 09:50:00,56.91,57.01,56.89,56.96,32494.0,53.9425,54.0372,53.9235,53.9898,32494.0
2016-04-22 09:55:00,56.96,57.02,56.91,56.95,29365.0,53.9898,54.0467,53.9425,53.9804,29365.0
2016-04-22 10:00:00,56.96,57.15,56.95,57.03,27026.0,53.9898,54.1699,53.9804,54.0562,27026.0
2016-04-22 10:05:00,57.04,57.11,56.97,57.01,12217.0,54.0657,54.132,53.9993,54.0372,12217.0
2016-04-22 10:10:00,57.0,57.06,56.95,57.06,25486.0,54.0278,54.0846,53.9804,54.0846,25486.0
2016-04-22 10:15:00,57.07,57.08,56.98,56.99,26013.0,54.0941,54.1036,54.0088,54.0183,26013.0
2016-04-22 10:20:00,56.99,57.03,56.96,56.96,13971.0,54.0183,54.0562,53.9898,53.9898,13971.0
2016-04-22 10:25:00,56.95,57.02,56.95,57.01,54035.0,53.9804,54.0467,53.9804,54.0372,54035.0
2016-04-22 10:30:00,57.01,57.06,57.0,57.04,40936.0,54.0372,54.0846,54.0278,54.0657,40936.0
2016-04-22 10:35:00,57.04,57.06,56.97,57.0,75736.0,54.0657,54.0846,53.9993,54.0278,75736.0
2016-04-22 10:40:00,57.0,57.03,56.91,56.93,60278.0,54.0278,54.0562,53.9425,53.9614,60278.0
2016-04-22 10:45:00,56.92,57.01,56.91,56.97,11418.0,53.9519,54.0372,53.9425,53.9993,11418.0
2016-04-22 10:50:00,56.96,56.99,56.89,56.89,30714.0,53.9898,54.0183,53.9235,53.9235,30714.0
2016-04-22 10:55:00,56.88,56.91,56.86,56.91,16417.0,53.914,53.9425,53.8951,53.9425,16417.0
2016-04-22 11:00:00,56.92,56.92,56.84,56.84,13546.0,53.9519,53.9519,53.8761,53.8761,13546.0
2016-04-22 11:05:00,56.84,56.85,56.81,56.81,31862.0,53.8761,53.8856,53.8477,53.8477,31862.0
2016-04-22 11:10:00,56.81,56.94,56.8,56.86,16117.0,53.8477,53.9709,53.8382,53.8951,16117.0
2016-04-22 11:15:00,56.85,56.96,56.84,56.96,14527.0,53.8856,53.9898,53.8761,53.9898,14527.0
2016-04-22 11:20:00,56.93,56.93,56.85,56.88,16400.0,53.9614,53.9614,53.8856,53.914,16400.0
2016-04-22 11:25:00,56.86,56.94,56.84,56.94,13012.0,53.8951,53.9709,53.8761,53.9709,13012.0
2016-04-22 11:30:00,56.95,57.05,56.95,57.03,13510.0,53.9804,54.0752,53.9804,54.0562,13510.0
2016-04-22 11:35:00,57.03,57.04,56.96,56.99,21395.0,54.0562,54.0657,53.9898,54.0183,21395.0
2016-04-22 11:40:00,56.98,56.98,56.89,56.91,10513.0,54.0088,54.0088,53.9235,53.9425,10513.0
2016-04-22 11:45:00,56.88,56.92,56.85,56.88,15163.0,53.914,53.9519,53.8856,53.914,15163.0
2016-04-22 11:50:00,56.88,56.92,56.84,56.92,13329.0,53.914,53.9519,53.8761,53.9519,13329.0
2016-04-22 11:55:00,56.93,56.93,56.85,56.85,24024.0,53.9614,53.9614,53.8856,53.8856,24024.0
2016-04-22 12:00:00,56.85,56.89,56.83,56.86,10189.0,53.8856,53.9235,53.8666,53.8951,10189.0
2016-04-22 12:05:00,56.85,56.88,56.81,56.81,12548.0,53.8856,53.914,53.8477,53.8477,12548.0
2016-04-22 12:10:00,56.82,56.87,56.77,56.78,15430.0,53.8571,53.9045,53.8098,53.8192,15430.0
2016-04-22 12:15:00,56.77,56.77,56.74,56.74,10971.0,53.8098,53.8098,53.7813,53.7813,10971.0
2016-04-22 12:20:00,56.75,56.84,56.74,56.8,111826.0,53.7908,53.8761,53.7813,53.8382,111826.0
2016-04-22 12:25:00,56.79,56.82,56.78,56.8,17952.0,53.8287,53.8571,53.8192,53.8382,17952.0
2016-04-22 12:30:00,56.81,56.84,56.79,56.81,7307.0,53.8477,53.8761,53.8287,53.8477,7307.0
2016-04-22 12:35:00,56.82,56.88,56.8,56.85,8411.0,53.8571,53.914,53.8382,53.8856,8411.0
2016-04-22 12:40:00,56.85,56.89,56.83,56.89,9932.0,53.8856,53.9235,53.8666,53.9235,9932.0
2016-04-22 12:45:00,56.9,56.9,56.84,56.85,7190.0,53.933,53.933,53.8761,53.8856,7190.0
2016-04-22 12:50:00,56.84,56.86,56.79,56.8,14460.0,53.8761,53.8951,53.8287,53.8382,14460.0
2016-04-22 12:55:00,56.82,56.84,56.8,56.8,5300.0,53.8571,53.8761,53.8382,53.8382,5300.0
2016-04-22 13:00:00,56.79,56.81,56.77,56.79,12728.0,53.8287,53.8477,53.8098,53.8287,12728.0
2016-04-22 13:05:00,56.78,56.83,56.77,56.8,16322.0,53.8192,53.8666,53.8098,53.8382,16322.0
2016-04-22 13:10:00,56.8,56.81,56.76,56.79,15011.0,53.8382,53.8477,53.8003,53.8287,15011.0
2016-04-22 13:15:00,56.78,56.8,56.74,56.74,10046.0,53.8192,53.8382,53.7813,53.7813,10046.0
2016-04-22 13:20:00,56.74,56.74,56.65,56.66,27551.0,53.7813,53.7813,53.696,53.7055,27551.0
2016-04-22 13:25:00,56.66,56.68,56.64,56.64,17828.0,53.7055,53.7244,53.6865,53.6865,17828.0
2016-04-22 13:30:00,56.64,56.7,56.64,56.68,9442.0,53.6865,53.7434,53.6865,53.7244,9442.0
2016-04-22 13:35:00,56.69,56.69,56.63,56.67,8281.0,53.7339,53.7339,53.6771,53.715,8281.0
2016-04-22 13:40:00,56.67,56.87,56.67,56.86,20318.0,53.715,53.9045,53.715,53.8951,20318.0
2016-04-22 13:45:00,56.86,56.95,56.85,56.91,25375.0,53.8951,53.9804,53.8856,53.9425,25375.0
2016-04-22 13:50:00,56.91,56.94,56.9,56.92,10751.0,53.9425,53.9709,53.933,53.9519,10751.0
2016-04-22 13:55:00,56.92,56.92,56.85,56.86,10314.0,53.9519,53.9519,53.8856,53.8951,10314.0
2016-04-22 14:00:00,56.85,57.02,56.84,57.0,25989.0,53.8856,54.0467,53.8761,54.0278,25989.0
2016-04-22 14:05:00,57.0,57.0,56.93,56.96,14273.0,54.0278,54.0278,53.9614,53.9898,14273.0
2016-04-22 14:10:00,56.96,57.02,56.96,56.96,7298.0,53.9898,54.0467,53.9898,53.9898,7298.0
2016-04-22 14:15:00,56.96,57.01,56.94,57.01,7809.0,53.9898,54.0372,53.9709,54.0372,7809.0
2016-04-22 14:20:00,57.01,57.04,57.0,57.03,19519.0,54.0372,54.0657,54.0278,54.0562,19519.0
2016-04-22 14:25:00,57.03,57.05,56.99,57.0,6983.0,54.0562,54.0752,54.0183,54.0278,6983.0
2016-04-22 14:30:00,56.99,57.03,56.97,57.01,11538.0,54.0183,54.0562,53.9993,54.0372,11538.0
2016-04-22 14:35:00,57.0,57.02,56.98,56.98,8518.0,54.0278,54.0467,54.0088,54.0088,8518.0
2016-04-22 14:40:00,56.99,57.03,56.99,57.03,8486.0,54.0183,54.0562,54.0183,54.0562,8486.0
2016-04-22 14:45:00,57.02,57.05,57.0,57.05,78165.0,54.0467,54.0752,54.0278,54.0752,78165.0
2016-04-22 14:50:00,57.05,57.06,56.97,57.01,16161.0,54.0752,54.0846,53.9993,54.0372,16161.0
2016-04-22 14:55:00,57.01,57.01,56.95,56.95,4072.0,54.0372,54.0372,53.9804,53.9804,4072.0
2016-04-22 15:00:00,56.96,57.02,56.94,56.94,15604.0,53.9898,54.0467,53.9709,53.9709,15604.0
2016-04-22 15:05:00,56.94,56.95,56.93,56.94,11901.0,53.9709,53.9804,53.9614,53.9709,11901.0
2016-04-22 15:10:00,56.94,57.0,56.93,56.97,18269.0,53.9709,54.0278,53.9614,53.9993,18269.0
2016-04-22 15:15:00,56.97,56.98,56.92,56.95,23583.0,53.9993,54.0088,53.9519,53.9804,23583.0
2016-04-22 15:20:00,56.95,56.97,56.93,56.94,22486.0,53.9804,53.9993,53.9614,53.9709,22486.0
2016-04-22 15:25:00,56.94,57.01,56.93,57.0,31413.0,53.9709,54.0372,53.9614,54.0278,31413.0
2016-04-22 15:30:00,57.0,57.01,56.95,56.96,21405.0,54.0278,54.0372,53.9804,53.9898,21405.0
2016-04-22 15:35:00,56.97,57.02,56.97,56.97,16771.0,53.9993,54.0467,53.9993,53.9993,16771.0
2016-04-22 15:40:00,56.96,56.96,56.92,56.94,33065.0,53.9898,53.9898,53.9519,53.9709,33065.0
2016-04-22 15:45:00,56.94,57.04,56.93,57.01,38140.0,53.9709,54.0657,53.9614,54.0372,38140.0
2016-04-22 15:50:00,57.01,57.01,56.98,57.01,39759.0,54.0372,54.0372,54.0088,54.0372,39759.0
2016-04-22 15:55:00,57.01,57.02,56.99,57.0,123095.0,54.0372,54.0467,54.0183,54.0278,123095.0
2016-04-25 09:30:00,56.81,56.92,56.72,56.79,22919.0,53.8477,53.9519,53.7624,53.8287,22919.0
2016-04-25 09:35:00,56.78,56.79,56.6,56.68,9818.0,53.8192,53.8287,53.6486,53.7244,9818.0
2016-04-25 09:40:00,56.69,56.75,56.61,56.72,43450.0,53.7339,53.7908,53.6581,53.7624,43450.0
2016-04-25 09:45:00,56.76,56.92,56.76,56.9,12220.0,53.8003,53.9519,53.8003,53.933,12220.0
2016-04-25 09:50:00,56.91,56.96,56.77,56.77,7517.0,53.9425,53.9898,53.8098,53.8098,7517.0
2016-04-25 09:55:00,56.8,56.8,56.69,56.71,13453.0,53.8382,53.8382,53.7339,53.7529,13453.0
2016-04-25 10:00:00,56.72,56.79,56.68,56.75,16775.0,53.7624,53.8287,53.7244,53.7908,16775.0
2016-04-25 10:05:00,56.74,56.74,56.61,56.64,26851.0,53.7813,53.7813,53.6581,53.6865,26851.0
2016-04-25 10:10:00,56.65,56.74,56.65,56.74,22012.0,53.696,53.7813,53.696,53.7813,22012.0
2016-04-25 10:15:00,56.74,56.85,56.72,56.85,13380.0,53.7813,53.8856,53.7624,53.8856,13380.0
2016-04-25 10:20:00,56.84,56.9,56.8,56.87,11090.0,53.8761,53.933,53.8382,53.9045,11090.0
2016-04-25 10:25:00,56.88,56.92,56.85,56.86,11592.0,53.914,53.9519,53.8856,53.8951,11592.0
2016-04-25 10:30:00,56.86,56.9,56.85,56.9,16331.0,53.8951,53.933,53.8856,53.933,16331.0
2016-04-25 10:35:00,56.89,57.0,56.89,56.96,15785.0,53.9235,54.0278,53.9235,53.9898,15785.0
2016-04-25 10:40:00,56.96,57.02,56.95,56.98,12400.0,53.9898,54.0467,53.9804,54.0088,12400.0
2016-04-25 10:45:00,56.97,56.99,56.88,56.99,16823.0,53.9993,54.0183,53.914,54.0183,16823.0
2016-04-25 10:50:00,56.99,57.01,56.96,56.97,13626.0,54.0183,54.0372,53.9898,53.9993,13626.0
2016-04-25 10:55:00,56.98,57.01,56.96,56.98,18137.0,54.0088,54.0372,53.9898,54.0088,18137.0
2016-04-25 11:00:00,56.98,57.05,56.94,57.04,12225.0,54.0088,54.0752,53.9709,54.0657,12225.0
2016-04-25 11:05:00,57.04,57.05,56.96,56.96,9261.0,54.0657,54.0752,53.9898,53.9898,9261.0
2016-04-25 11:10:00,56.98,57.0,56.95,56.99,38236.0,54.0088,54.0278,53.9804,54.0183,38236.0
2016-04-25 11:15:00,57.0,57.03,56.96,56.97,13790.0,54.0278,54.0562,53.9898,53.9993,13790.0
2016-04-25 11:20:00,56.97,56.99,56.92,56.96,13918.0,53.9993,54.0183,53.9519,53.9898,13918.0
2016-04-25 11:25:00,56.96,56.99,56.95,56.95,9704.0,53.9898,54.0183,53.9804,53.9804,9704.0
2016-04-25 11:30:00,56.95,56.97,56.9,56.91,7008.0,53.9804,53.9993,53.933,53.9425,7008.0
2016-04-25 11:35:00,56.92,56.94,56.85,56.86,8825.0,53.9519,53.9709,53.8856,53.8951,8825.0
2016-04-25 11:40:00,56.87,56.87,56.84,56.85,6700.0,53.9045,53.9045,53.8761,53.8856,6700.0
2016-04-25 11:45:00,56.86,56.93,56.85,56.93,10617.0,53.8951,53.9614,53.8856,53.9614,10617.0
2016-04-25 11:50:00,56.93,56.93,56.83,56.9,11897.0,53.9614,53.9614,53.8666,53.933,11897.0
2016-04-25 11:55:00,56.9,56.92,56.88,56.89,5200.0,53.933,53.9519,53.914,53.9235,5200.0
2016-04-25 12:00:00,56.89,56.94,56.89,56.9,54810.0,53.9235,53.9709,53.9235,53.933,54810.0
2016-04-25 12:05:00,56.9,56.93,56.85,56.85,10348.0,53.933,53.9614,53.8856,53.8856,10348.0
2016-04-25 12:10:00,56.85,56.88,56.82,56.85,5081.0,53.8856,53.914,53.8571,53.8856,5081.0
2016-04-25 12:15:00,56.85,56.88,56.85,56.87,2911.0,53.8856,53.914,53.8856,53.9045,2911.0
2016-04-25 12:20:00,56.86,56.89,56.85,56.88,9331.0,53.8951,53.9235,53.8856,53.914,9331.0
2016-04-25 12:25:00,56.88,56.88,56.84,56.86,10851.0,53.914,53.914,53.8761,53.8951,10851.0
2016-04-25 12:30:00,56.87,56.89,56.82,56.85,20106.0,53.9045,53.9235,53.8571,53.8856,20106.0
2016-04-25 12:35:00,56.84,56.88,56.83,56.87,14859.0,53.8761,53.914,53.8666,53.9045,14859.0
2016-04-25 12:40:00,56.86,56.86,56.84,56.86,2900.0,53.8951,53.8951,53.8761,53.8951,2900.0
2016-04-25 12:45:00,56.86,56.88,56.86,56.88,4379.0,53.8951,53.914,53.8951,53.914,4379.0
2016-04-25 12:50:00,56.88,57.02,56.88,57.0,16044.0,53.914,54.0467,53.914,54.0278,16044.0
2016-04-25 12:55:00,57.0,57.02,56.98,57.0,7043.0,54.0278,54.0467,54.0088,54.0278,7043.0
2016-04-25 13:00:00,57.0,57.03,57.0,57.02,3438.0,54.0278,54.0562,54.0278,54.0467,3438.0
2016-04-25 13:05:00,57.02,57.03,57.0,57.03,11598.0,54.0467,54.0562,54.0278,54.0562,11598.0
2016-04-25 13:10:00,57.02,57.07,57.02,57.04,10607.0,54.0467,54.0941,54.0467,54.0657,10607.0
2016-04-25 13:15:00,57.05,57.1,57.04,57.1,10787.0,54.0752,54.1225,54.0657,54.1225,10787.0
2016-04-25 13:20:00,57.1,57.1,57.04,57.05,7286.0,54.1225,54.1225,54.0657,54.0752,7286.0
2016-04-25 13:25:00,57.04,57.12,57.04,57.08,9011.0,54.0657,54.1415,54.0657,54.1036,9011.0
2016-04-25 13:30:00,57.09,57.09,57.04,57.04,5884.0,54.1131,54.1131,54.0657,54.0657,5884.0
2016-04-25 13:35:00,57.03,57.04,57.01,57.02,4878.0,54.0562,54.0657,54.0372,54.0467,4878.0
2016-04-25 13:40:00,57.02,57.03,56.95,56.96,5009.0,54.0467,54.0562,53.9804,53.9898,5009.0
2016-04-25 13:45:00,56.97,56.97,56.94,56.96,5912.0,53.9993,53.9993,53.9709,53.9898,5912.0
2016-04-25 13:50:00,56.95,56.97,56.93,56.96,9312.0,53.9804,53.9993,53.9614,53.9898,9312.0
2016-04-25 13:55:00,56.96,56.99,56.95,56.98,7718.0,53.9898,54.0183,53.9804,54.0088,7718.0
2016-04-25 14:00:00,56.99,57.02,56.98,57.01,12526.0,54.0183,54.0467,54.0088,54.0372,12526.0
2016-04-25 14:05:00,57.0,57.0,56.91,56.95,4353.0,54.0278,54.0278,53.9425,53.9804,4353.0
2016-04-25 14:10:00,56.95,56.96,56.91,56.91,6341.0,53.9804,53.9898,53.9425,53.9425,6341.0
2016-04-25 14:15:00,56.91,56.91,56.88,56.9,11980.0,53.9425,53.9425,53.914,53.933,11980.0
2016-04-25 14:20:00,56.9,56.9,56.86,56.86,7112.0,53.933,53.933,53.8951,53.8951,7112.0
2016-04-25 14:25:00,56.86,56.9,56.85,56.86,5587.0,53.8951,53.933,53.8856,53.8951,5587.0
2016-04-25 14:30:00,56.86,56.9,56.86,56.86,11953.0,53.8951,53.933,53.8951,53.8951,11953.0
2016-04-25 14:35:00,56.87,56.92,56.86,56.91,9352.0,53.9045,53.9519,53.8951,53.9425,9352.0
2016-04-25 14:40:00,56.9,56.91,56.89,56.89,6390.0,53.933,53.9425,53.9235,53.9235,6390.0
2016-04-25 14:45:00,56.89,56.9,56.86,56.86,9124.0,53.9235,53.933,53.8951,53.8951,9124.0
2016-04-25 14:50:00,56.87,56.87,56.82,56.85,13136.0,53.9045,53.9045,53.8571,53.8856,13136.0
2016-04-25 14:55:00,56.84,56.92,56.84,56.91,13115.0,53.8761,53.9519,53.8761,53.9425,13115.0
2016-04-25 15:00:00,56.91,56.92,56.9,56.91,11732.0,53.9425,53.9519,53.933,53.9425,11732.0
2016-04-25 15:05:00,56.91,56.93,56.89,56.9,12335.0,53.9425,53.9614,53.9235,53.933,12335.0
2016-04-25 15:10:00,56.89,56.92,56.89,56.91,19495.0,53.9235,53.9519,53.9235,53.9425,19495.0
2016-04-25 15:15:00,56.91,56.92,56.88,56.91,19107.0,53.9425,53.9519,53.914,53.9425,19107.0
2016-04-25 15:20:00,56.92,56.92,56.91,56.92,5600.0,53.9519,53.9519,53.9425,53.9519,5600.0
2016-04-25 15:25:00,56.92,56.96,56.91,56.96,13107.0,53.9519,53.9898,53.9425,53.9898,13107.0
2016-04-25 15:30:00,56.96,56.98,56.93,56.96,14010.0,53.9898,54.0088,53.9614,53.9898,14010.0
2016-04-25 15:35:00,56.96,57.0,56.95,56.98,14952.0,53.9898,54.0278,53.9804,54.0088,14952.0
2016-04-25 15:40:00,56.98,57.04,56.97,57.03,18543.0,54.0088,54.0657,53.9993,54.0562,18543.0
2016-04-25 15:45:00,57.02,57.03,56.98,57.0,18341.0,54.0467,54.0562,54.0088,54.0278,18341.0
2016-04-25 15:50:00,56.99,57.01,56.97,57.01,29169.0,54.0183,54.0372,53.9993,54.0372,29169.0
2016-04-25 15:55:00,57.0,57.1,57.0,57.1,101518.0,54.0278,54.1225,54.0278,54.1225,101518.0
2016-04-26 09:30:00,57.26,57.39,57.06,57.24,12176.0,54.2742,54.3974,54.0846,54.2552,12176.0
2016-04-26 09:35:00,57.24,57.27,57.02,57.23,15295.0,54.2552,54.2837,54.0467,54.2458,15295.0
2016-04-26 09:40:00,57.28,57.36,57.23,57.34,18993.0,54.2932,54.369,54.2458,54.35,18993.0
2016-04-26 09:45:00,57.38,57.43,57.21,57.26,23026.0,54.3879,54.4353,54.2268,54.2742,23026.0
2016-04-26 09:50:00,57.27,57.45,57.27,57.39,20785.0,54.2837,54.4543,54.2837,54.3974,20785.0
2016-04-26 09:55:00,57.39,57.45,57.3,57.4,15428.0,54.3974,54.4543,54.3121,54.4069,15428.0
2016-04-26 10:00:00,57.42,57.45,57.36,57.43,36848.0,54.4259,54.4543,54.369,54.4353,36848.0
2016-04-26 10:05:00,57.41,57.42,57.34,57.38,31213.0,54.4164,54.4259,54.35,54.3879,31213.0
2016-04-26 10:10:00,57.38,57.38,57.33,57.33,21943.0,54.3879,54.3879,54.3406,54.3406,21943.0
2016-04-26 10:15:00,57.31,57.35,57.22,57.25,12481.0,54.3216,54.3595,54.2363,54.2647,12481.0
2016-04-26 10:20:00,57.25,57.29,57.16,57.21,13605.0,54.2647,54.3026,54.1794,54.2268,13605.0
2016-04-26 10:25:00,57.22,57.25,57.2,57.23,15080.0,54.2363,54.2647,54.2173,54.2458,15080.0
2016-04-26 10:30:00,57.24,57.25,57.12,57.13,14720.0,54.2552,54.2647,54.1415,54.151,14720.0
2016-04-26 10:35:00,57.12,57.21,57.11,57.21,15528.0,54.1415,54.2268,54.132,54.2268,15528.0
2016-04-26 10:40:00,57.2,57.22,57.13,57.18,14214.0,54.2173,54.2363,54.151,54.1984,14214.0
2016-04-26 10:45:00,57.18,57.18,57.14,57.18,10694.0,54.1984,54.1984,54.1605,54.1984,10694.0
2016-04-26 10:50:00,57.17,57.3,57.17,57.27,18381.0,54.1889,54.3121,54.1889,54.2837,18381.0
2016-04-26 10:55:00,57.27,57.29,57.24,57.24,12237.0,54.2837,54.3026,54.2552,54.2552,12237.0
2016-04-26 11:00:00,57.24,57.24,57.06,57.11,13542.0,54.2552,54.2552,54.0846,54.132,13542.0
2016-04-26 11:05:00,57.1,57.13,57.06,57.11,12008.0,54.1225,54.151,54.0846,54.132,12008.0
2016-04-26 11:10:00,57.12,57.15,57.06,57.06,15898.0,54.1415,54.1699,54.0846,54.0846,15898.0
2016-04-26 11:15:00,57.06,57.15,57.06,57.13,13734.0,54.0846,54.1699,54.0846,54.151,13734.0
2016-04-26 11:20:00,57.14,57.15,57.08,57.12,14504.0,54.1605,54.1699,54.1036,54.1415,14504.0
2016-04-26 11:25:00,57.13,57.15,57.05,57.08,18539.0,54.151,54.1699,54.0752,54.1036,18539.0
2016-04-26 11:30:00,57.08,57.19,57.05,57.15,7376.0,54.1036,54.2079,54.0752,54.1699,7376.0
2016-04-26 11:35:00,57.16,57.17,57.11,57.13,15104.0,54.1794,54.1889,54.132,54.151,15104.0
2016-04-26 11:40:00,57.12,57.23,57.11,57.21,6158.0,54.1415,54.2458,54.132,54.2268,6158.0
2016-04-26 11:45:00,57.22,57.22,57.13,57.13,7057.0,54.2363,54.2363,54.151,54.151,7057.0
2016-04-26 11:50:00,57.12,57.22,57.12,57.18,9004.0,54.1415,54.2363,54.1415,54.1984,9004.0
2016-04-26 11:55:00,57.21,57.21,57.15,57.15,4080.0,54.2268,54.2268,54.1699,54.1699,4080.0
2016-04-26 12:00:00,57.14,57.18,57.13,57.16,14103.0,54.1605,54.1984,54.151,54.1794,14103.0
2016-04-26 12:05:00,57.17,57.18,57.14,57.17,10475.0,54.1889,54.1984,54.1605,54.1889,10475.0
2016-04-26 12:10:00,57.18,57.21,57.17,57.21,8577.0,54.1984,54.2268,54.1889,54.2268,8577.0
2016-04-26 12:15:00,57.22,57.22,57.14,57.15,7964.0,54.2363,54.2363,54.1605,54.1699,7964.0
2016-04-26 12:20:00,57.16,57.18,57.12,57.13,7678.0,54.1794,54.1984,54.1415,54.151,7678.0
2016-04-26 12:25:00,57.13,57.15,57.1,57.12,8574.0,54.151,54.1699,54.1225,54.1415,8574.0
2016-04-26 12:30:00,57.13,57.15,57.1,57.11,9044.0,54.151,54.1699,54.1225,54.132,9044.0
2016-04-26 12:35:00,57.11,57.14,57.08,57.11,5531.0,54.132,54.1605,54.1036,54.132,5531.0
2016-04-26 12:40:00,57.12,57.12,57.03,57.03,3702.0,54.1415,54.1415,54.0562,54.0562,3702.0
2016-04-26 12:45:00,57.04,57.09,57.01,57.03,6673.0,54.0657,54.1131,54.0372,54.0562,6673.0
2016-04-26 12:50:00,57.03,57.08,57.03,57.08,2449.0,54.0562,54.1036,54.0562,54.1036,2449.0
2016-04-26 12:55:00,57.07,57.08,57.02,57.02,3248.0,54.0941,54.1036,54.0467,54.0467,3248.0
2016-04-26 13:00:00,56.99,57.04,56.97,56.97,6495.0,54.0183,54.0657,53.9993,53.9993,6495.0
2016-04-26 13:05:00,56.97,57.0,56.96,56.97,7990.0,53.9993,54.0278,53.9898,53.9993,7990.0
2016-04-26 13:10:00,56.96,57.02,56.96,56.97,4300.0,53.9898,54.0467,53.9898,53.9993,4300.0
2016-04-26 13:15:00,56.97,56.98,56.94,56.96,7695.0,53.9993,54.0088,53.9709,53.9898,7695.0
2016-04-26 13:20:00,56.98,57.02,56.98,57.02,4687.0,54.0088,54.0467,54.0088,54.0467,4687.0
2016-04-26 13:25:00,57.03,57.07,57.02,57.02,3301.0,54.0562,54.0941,54.0467,54.0467,3301.0
2016-04-26 13:30:00,57.0,57.01,56.97,57.0,7293.0,54.0278,54.0372,53.9993,54.0278,7293.0
2016-04-26 13:35:00,56.99,57.01,56.96,56.96,7694.0,54.0183,54.0372,53.9898,53.9898,7694.0
2016-04-26 13:40:00,56.97,56.98,56.94,56.94,8197.0,53.9993,54.0088,53.9709,53.9709,8197.0
2016-04-26 13:45:00,56.94,56.95,56.91,56.92,6303.0,53.9709,53.9804,53.9425,53.9519,6303.0
2016-04-26 13:50:00,56.92,56.92,56.85,56.85,6653.0,53.9519,53.9519,53.8856,53.8856,6653.0
2016-04-26 13:55:00,56.84,56.87,56.84,56.87,9576.0,53.8761,53.9045,53.8761,53.9045,9576.0
2016-04-26 14:00:00,56.86,56.91,56.86,56.9,11869.0,53.8951,53.9425,53.8951,53.933,11869.0
2016-04-26 14:05:00,56.89,56.93,56.88,56.89,12202.0,53.9235,53.9614,53.914,53.9235,12202.0
2016-04-26 14:10:00,56.89,56.95,56.88,56.94,8461.0,53.9235,53.9804,53.914,53.9709,8461.0
2016-04-26 14:15:00,56.95,56.95,56.9,56.94,14154.0,53.9804,53.9804,53.933,53.9709,14154.0
2016-04-26 14:20:00,56.94,56.96,56.92,56.94,40389.0,53.9709,53.9898,53.9519,53.9709,40389.0
2016-04-26 14:25:00,56.95,56.97,56.89,56.9,13644.0,53.9804,53.9993,53.9235,53.933,13644.0
2016-04-26 14:30:00,56.9,56.91,56.88,56.89,7262.0,53.933,53.9425,53.914,53.9235,7262.0
2016-04-26 14:35:00,56.88,56.91,56.85,56.89,13342.0,53.914,53.9425,53.8856,53.9235,13342.0
2016-04-26 14:40:00,56.89,56.9,56.87,56.88,6037.0,53.9235,53.933,53.9045,53.914,6037.0
2016-04-26 14:45:00,56.87,56.96,56.85,56.94,18775.0,53.9045,53.9898,53.8856,53.9709,18775.0
2016-04-26 14:50:00,56.93,56.93,56.81,56.82,12899.0,53.9614,53.9614,53.8477,53.8571,12899.0
2016-04-26 14:55:00,56.82,56.85,56.81,56.82,18093.0,53.8571,53.8856,53.8477,53.8571,18093.0
2016-04-26 15:00:00,56.83,56.91,56.83,56.86,13843.0,53.8666,53.9425,53.8666,53.8951,13843.0
2016-04-26 15:05:00,56.86,56.87,56.84,56.84,8329.0,53.8951,53.9045,53.8761,53.8761,8329.0
2016-04-26 15:10:00,56.84,56.87,56.84,56.85,3351.0,53.8761,53.9045,53.8761,53.8856,3351.0
2016-04-26 15:15:00,56.86,56.87,56.83,56.84,11916.0,53.8951,53.9045,53.8666,53.8761,11916.0
2016-04-26 15:20:00,56.83,56.86,56.8,56.82,16281.0,53.8666,53.8951,53.8382,53.8571,16281.0
2016-04-26 15:25:00,56.83,56.87,56.82,56.86,40016.0,53.8666,53.9045,53.8571,53.8951,40016.0
2016-04-26 15:30:00,56.86,56.93,56.85,56.91,22636.0,53.8951,53.9614,53.8856,53.9425,22636.0
2016-04-26 15:35:00,56.91,56.93,56.89,56.9,16919.0,53.9425,53.9614,53.9235,53.933,16919.0
2016-04-26 15:40:00,56.91,56.93,56.9,56.91,16961.0,53.9425,53.9614,53.933,53.9425,16961.0
2016-04-26 15:45:00,56.91,56.96,56.88,56.88,49660.0,53.9425,53.9898,53.914,53.914,49660.0
2016-04-26 15:50:00,56.89,56.96,56.89,56.95,33856.0,53.9235,53.9898,53.9235,53.9804,33856.0
2016-04-26 15:55:00,56.95,57.01,56.95,56.98,83975.0,53.9804,54.0372,53.9804,54.0088,83975.0
2016-04-27 09:30:00,57.16,57.55,57.16,57.39,18925.0,54.1794,54.5491,54.1794,54.3974,18925.0
2016-04-27 09:35:00,57.46,57.46,57.26,57.27,13294.0,54.4638,54.4638,54.2742,54.2837,13294.0
2016-04-27 09:40:00,57.27,57.34,57.23,57.32,6550.0,54.2837,54.35,54.2458,54.3311,6550.0
2016-04-27 09:45:00,57.34,57.59,57.34,57.53,21411.0,54.35,54.587,54.35,54.5301,21411.0
2016-04-27 09:50:00,57.54,57.68,57.54,57.56,11675.0,54.5396,54.6723,54.5396,54.5586,11675.0
2016-04-27 09:55:00,57.56,57.56,57.42,57.46,10232.0,54.5586,54.5586,54.4259,54.4638,10232.0
2016-04-27 10:00:00,57.47,57.48,57.36,57.37,7532.0,54.4733,54.4827,54.369,54.3785,7532.0
2016-04-27 10:05:00,57.37,57.38,57.27,57.27,13519.0,54.3785,54.3879,54.2837,54.2837,13519.0
2016-04-27 10:10:00,57.25,57.38,57.25,57.35,7833.0,54.2647,54.3879,54.2647,54.3595,7833.0
2016-04-27 10:15:00,57.35,57.45,57.32,57.38,9357.0,54.3595,54.4543,54.3311,54.3879,9357.0
2016-04-27 10:20:00,57.38,57.4,57.32,57.36,8068.0,54.3879,54.4069,54.3311,54.369,8068.0
2016-04-27 10:25:00,57.35,57.44,57.34,57.44,6271.0,54.3595,54.4448,54.35,54.4448,6271.0
2016-04-27 10:30:00,57.44,57.44,57.27,57.27,8800.0,54.4448,54.4448,54.2837,54.2837,8800.0
2016-04-27 10:35:00,57.25,57.27,57.16,57.17,8401.0,54.2647,54.2837,54.1794,54.1889,8401.0
2016-04-27 10:40:00,57.18,57.32,57.18,57.32,10017.0,54.1984,54.3311,54.1984,54.3311,10017.0
2016-04-27 10:45:00,57.32,57.43,57.3,57.38,8895.0,54.3311,54.4353,54.3121,54.3879,8895.0
2016-04-27 10:50:00,57.38,57.44,57.38,57.38,9492.0,54.3879,54.4448,54.3879,54.3879,9492.0
2016-04-27 10:55:00,57.38,57.54,57.38,57.54,8521.0,54.3879,54.5396,54.3879,54.5396,8521.0
2016-04-27 11:00:00,57.53,57.53,57.47,57.47,8762.0,54.5301,54.5301,54.4733,54.4733,8762.0
2016-04-27 11:05:00,57.47,57.48,57.41,57.41,6281.0,54.4733,54.4827,54.4164,54.4164,6281.0
2016-04-27 11:10:00,57.41,57.5,57.41,57.48,5402.0,54.4164,54.5017,54.4164,54.4827,5402.0
2016-04-27 11:15:00,57.46,57.46,57.4,57.42,10757.0,54.4638,54.4638,54.4069,54.4259,10757.0
2016-04-27 11:20:00,57.43,57.52,57.43,57.51,7415.0,54.4353,54.5206,54.4353,54.5112,7415.0
2016-04-27 11:25:00,57.51,57.59,57.51,57.59,18839.0,54.5112,54.587,54.5112,54.587,18839.0
2016-04-27 11:30:00,57.58,57.7,57.58,57.65,16667.0,54.5775,54.6913,54.5775,54.6439,16667.0
2016-04-27 11:35:00,57.65,57.67,57.59,57.59,7279.0,54.6439,54.6628,54.587,54.587,7279.0
2016-04-27 11:40:00,57.6,57.64,57.55,57.56,11143.0,54.5965,54.6344,54.5491,54.5586,11143.0
2016-04-27 11:45:00,57.55,57.6,57.53,57.55,11631.0,54.5491,54.5965,54.5301,54.5491,11631.0
2016-04-27 11:50:00,57.55,57.56,57.52,57.55,8402.0,54.5491,54.5586,54.5206,54.5491,8402.0
2016-04-27 11:55:00,57.55,57.58,57.53,57.58,16158.0,54.5491,54.5775,54.5301,54.5775,16158.0
2016-04-27 12:00:00,57.58,57.61,57.56,57.56,11170.0,54.5775,54.606,54.5586,54.5586,11170.0
2016-04-27 12:05:00,57.56,57.6,57.55,57.59,14773.0,54.5586,54.5965,54.5491,54.587,14773.0
2016-04-27 12:10:00,57.59,57.61,57.58,57.59,7309.0,54.587,54.606,54.5775,54.587,7309.0
2016-04-27 12:15:00,57.59,57.59,57.51,57.51,6222.0,54.587,54.587,54.5112,54.5112,6222.0
2016-04-27 12:20:00,57.5,57.56,57.47,57.55,12937.0,54.5017,54.5586,54.4733,54.5491,12937.0
2016-04-27 12:25:00,57.55,57.62,57.55,57.62,6815.0,54.5491,54.6154,54.5491,54.6154,6815.0
2016-04-27 12:30:00,57.61,57.64,57.6,57.61,5710.0,54.606,54.6344,54.5965,54.606,5710.0
2016-04-27 12:35:00,57.61,57.63,57.58,57.61,26350.0,54.606,54.6249,54.5775,54.606,26350.0
2016-04-27 12:40:00,57.62,57.62,57.53,57.53,5710.0,54.6154,54.6154,54.5301,54.5301,5710.0
2016-04-27 12:45:00,57.52,57.58,57.52,57.57,3889.0,54.5206,54.5775,54.5206,54.568,3889.0
2016-04-27 12:50:00,57.58,57.6,57.55,57.57,5085.0,54.5775,54.5965,54.5491,54.568,5085.0
2016-04-27 12:55:00,57.57,57.57,57.5,57.5,9830.0,54.568,54.568,54.5017,54.5017,9830.0
2016-04-27 13:00:00,57.5,57.51,57.45,57.45,10757.0,54.5017,54.5112,54.4543,54.4543,10757.0
2016-04-27 13:05:00,57.45,57.45,57.43,57.44,10590.0,54.4543,54.4543,54.4353,54.4448,10590.0
2016-04-27 13:10:00,57.43,57.43,57.39,57.39,4739.0,54.4353,54.4353,54.3974,54.3974,4739.0
2016-04-27 13:15:00,57.38,57.39,57.33,57.33,6463.0,54.3879,54.3974,54.3406,54.3406,6463.0
2016-04-27 13:20:00,57.33,57.33,57.31,57.32,4410.0,54.3406,54.3406,54.3216,54.3311,4410.0
2016-04-27 13:25:00,57.32,57.36,57.26,57.26,6382.0,54.3311,54.369,54.2742,54.2742,6382.0
2016-04-27 13:30:00,57.26,57.29,57.25,57.28,4947.0,54.2742,54.3026,54.2647,54.2932,4947.0
2016-04-27 13:35:00,57.29,57.32,57.29,57.3,5189.0,54.3026,54.3311,54.3026,54.3121,5189.0
2016-04-27 13:40:00,57.31,57.32,57.29,57.3,10128.0,54.3216,54.3311,54.3026,54.3121,10128.0
2016-04-27 13:45:00,57.3,57.3,57.27,57.27,6800.0,54.3121,54.3121,54.2837,54.2837,6800.0
2016-04-27 13:50:00,57.28,57.28,57.2,57.2,7413.0,54.2932,54.2932,54.2173,54.2173,7413.0
2016-04-27 13:55:00,57.2,57.21,57.1,57.1,28075.0,54.2173,54.2268,54.1225,54.1225,28075.0
2016-04-27 14:00:00,57.12,57.12,56.83,56.98,22991.0,54.1415,54.1415,53.8666,54.0088,22991.0
2016-04-27 14:05:00,57.01,57.41,57.01,57.4,26864.0,54.0372,54.4164,54.0372,54.4069,26864.0
2016-04-27 14:10:00,57.41,57.47,57.34,57.44,41020.0,54.4164,54.4733,54.35,54.4448,41020.0
2016-04-27 14:15:00,57.43,57.6,57.4,57.6,13590.0,54.4353,54.5965,54.4069,54.5965,13590.0
2016-04-27 14:20:00,57.61,57.82,57.59,57.73,30344.0,54.606,54.805,54.587,54.7197,30344.0
2016-04-27 14:25:00,57.72,57.79,57.71,57.75,19010.0,54.7102,54.7766,54.7007,54.7387,19010.0
2016-04-27 14:30:00,57.75,57.77,57.7,57.71,13406.0,54.7387,54.7576,54.6913,54.7007,13406.0
2016-04-27 14:35:00,57.69,57.78,57.68,57.75,12188.0,54.6818,54.7671,54.6723,54.7387,12188.0
2016-04-27 14:40:00,57.75,57.97,57.74,57.91,50980.0,54.7387,54.9472,54.7292,54.8903,50980.0
2016-04-27 14:45:00,57.9,57.96,57.87,57.89,43934.0,54.8808,54.9377,54.8524,54.8714,43934.0
2016-04-27 14:50:00,57.88,58.04,57.83,58.01,35901.0,54.8619,55.0135,54.8145,54.9851,35901.0
2016-04-27 14:55:00,58.0,58.01,57.9,57.93,13918.0,54.9756,54.9851,54.8808,54.9093,13918.0
2016-04-27 15:00:00,57.93,58.04,57.91,58.02,18216.0,54.9093,55.0135,54.8903,54.9946,18216.0
2016-04-27 15:05:00,58.03,58.1,58.0,58.0,122317.0,55.0041,55.0704,54.9756,54.9756,122317.0
2016-04-27 15:10:00,58.0,58.01,57.92,57.97,81870.0,54.9756,54.9851,54.8998,54.9472,81870.0
2016-04-27 15:15:00,57.97,57.97,57.9,57.95,18414.0,54.9472,54.9472,54.8808,54.9282,18414.0
2016-04-27 15:20:00,57.95,57.95,57.88,57.92,19359.0,54.9282,54.9282,54.8619,54.8998,19359.0
2016-04-27 15:25:00,57.92,57.97,57.87,57.97,82679.0,54.8998,54.9472,54.8524,54.9472,82679.0
2016-04-27 15:30:00,57.97,57.97,57.91,57.94,24907.0,54.9472,54.9472,54.8903,54.9187,24907.0
2016-04-27 15:35:00,57.93,57.94,57.86,57.87,50494.0,54.9093,54.9187,54.8429,54.8524,50494.0
2016-04-27 15:40:00,57.87,57.89,57.81,57.88,50557.0,54.8524,54.8714,54.7955,54.8619,50557.0
2016-04-27 15:45:00,57.87,57.87,57.79,57.83,102902.0,54.8524,54.8524,54.7766,54.8145,102902.0
2016-04-27 15:50:00,57.82,57.82,57.76,57.76,55378.0,54.805,54.805,54.7481,54.7481,55378.0
2016-04-27 15:55:00,57.75,57.78,57.74,57.77,163201.0,54.7387,54.7671,54.7292,54.7576,163201.0
2016-04-28 09:30:00,57.26,57.62,57.08,57.62,38271.0,54.2742,54.6154,54.1036,54.6154,38271.0
2016-04-28 09:35:00,57.62,57.98,57.42,57.9,24563.0,54.6154,54.9567,54.4259,54.8808,24563.0
2016-04-28 09:40:00,57.94,58.06,57.86,57.94,19067.0,54.9187,55.0325,54.8429,54.9187,19067.0
2016-04-28 09:45:00,57.92,57.94,57.74,57.86,13132.0,54.8998,54.9187,54.7292,54.8429,13132.0
2016-04-28 09:50:00,57.84,58.01,57.83,57.86,18686.0,54.824,54.9851,54.8145,54.8429,18686.0
2016-04-28 09:55:00,57.85,57.86,57.69,57.7,6800.0,54.8334,54.8429,54.6818,54.6913,6800.0
2016-04-28 10:00:00,57.71,57.75,57.64,57.65,12294.0,54.7007,54.7387,54.6344,54.6439,12294.0
2016-04-28 10:05:00,57.63,57.71,57.57,57.59,11182.0,54.6249,54.7007,54.568,54.587,11182.0
2016-04-28 10:10:00,57.57,57.69,57.54,57.63,16716.0,54.568,54.6818,54.5396,54.6249,16716.0
2016-04-28 10:15:00,57.64,57.68,57.59,57.64,54635.0,54.6344,54.6723,54.587,54.6344,54635.0
2016-04-28 10:20:00,57.64,57.67,57.41,57.45,38265.0,54.6344,54.6628,54.4164,54.4543,38265.0
2016-04-28 10:25:00,57.46,57.46,57.35,57.38,18375.0,54.4638,54.4638,54.3595,54.3879,18375.0
2016-04-28 10:30:00,57.39,57.59,57.38,57.55,20386.0,54.3974,54.587,54.3879,54.5491,20386.0
2016-04-28 10:35:00,57.55,57.69,57.55,57.69,19844.0,54.5491,54.6818,54.5491,54.6818,19844.0
2016-04-28 10:40:00,57.69,57.78,57.63,57.75,14810.0,54.6818,54.7671,54.6249,54.7387,14810.0
2016-04-28 10:45:00,57.76,57.76,57.65,57.68,13200.0,54.7481,54.7481,54.6439,54.6723,13200.0
2016-04-28 10:50:00,57.66,57.81,57.63,57.65,14500.0,54.6533,54.7955,54.6249,54.6439,14500.0
2016-04-28 10:55:00,57.67,57.79,57.65,57.76,13288.0,54.6628,54.7766,54.6439,54.7481,13288.0
2016-04-28 11:00:00,57.74,57.75,57.67,57.73,17166.0,54.7292,54.7387,54.6628,54.7197,17166.0
2016-04-28 11:05:00,57.72,57.73,57.64,57.7,12646.0,54.7102,54.7197,54.6344,54.6913,12646.0
2016-04-28 11:10:00,57.7,57.78,57.65,57.7,17352.0,54.6913,54.7671,54.6439,54.6913,17352.0
2016-04-28 11:15:00,57.69,57.8,57.66,57.79,12707.0,54.6818,54.786,54.6533,54.7766,12707.0
2016-04-28 11:20:00,57.78,57.88,57.77,57.84,12648.0,54.7671,54.8619,54.7576,54.824,12648.0
2016-04-28 11:25:00,57.84,57.88,57.78,57.87,9504.0,54.824,54.8619,54.7671,54.8524,9504.0
2016-04-28 11:30:00,57.87,57.93,57.83,57.92,7277.0,54.8524,54.9093,54.8145,54.8998,7277.0
2016-04-28 11:35:00,57.93,57.97,57.88,57.94,8149.0,54.9093,54.9472,54.8619,54.9187,8149.0
2016-04-28 11:40:00,57.94,57.96,57.86,57.94,5429.0,54.9187,54.9377,54.8429,54.9187,5429.0
2016-04-28 11:45:00,57.95,57.97,57.9,57.93,6065.0,54.9282,54.9472,54.8808,54.9093,6065.0
2016-04-28 11:50:00,57.94,57.96,57.87,57.89,7246.0,54.9187,54.9377,54.8524,54.8714,7246.0
2016-04-28 11:55:00,57.9,58.02,57.9,58.01,13246.0,54.8808,54.9946,54.8808,54.9851,13246.0
2016-04-28 12:00:00,58.01,58.01,57.95,57.99,4933.0,54.9851,54.9851,54.9282,54.9661,4933.0
2016-04-28 12:05:00,57.98,58.03,57.94,57.94,8111.0,54.9567,55.0041,54.9187,54.9187,8111.0
2016-04-28 12:10:00,57.95,57.96,57.91,57.92,7660.0,54.9282,54.9377,54.8903,54.8998,7660.0
2016-04-28 12:15:00,57.91,57.93,57.88,57.9,9544.0,54.8903,54.9093,54.8619,54.8808,9544.0
2016-04-28 12:20:00,57.89,57.95,57.88,57.95,5300.0,54.8714,54.9282,54.8619,54.9282,5300.0
2016-04-28 12:25:00,57.95,57.95,57.78,57.78,13913.0,54.9282,54.9282,54.7671,54.7671,13913.0
2016-04-28 12:30:00,57.77,57.79,57.72,57.79,9618.0,54.7576,54.7766,54.7102,54.7766,9618.0
2016-04-28 12:35:00,57.81,57.89,57.8,57.88,8081.0,54.7955,54.8714,54.786,54.8619,8081.0
2016-04-28 12:40:00,57.89,57.97,57.88,57.94,8380.0,54.8714,54.9472,54.8619,54.9187,8380.0
2016-04-28 12:45:00,57.93,57.93,57.85,57.85,6964.0,54.9093,54.9093,54.8334,54.8334,6964.0
2016-04-28 12:50:00,57.84,57.88,57.83,57.87,7511.0,54.824,54.8619,54.8145,54.8524,7511.0
2016-04-28 12:55:00,57.87,57.87,57.82,57.84,5186.0,54.8524,54.8524,54.805,54.824,5186.0
2016-04-28 13:00:00,57.84,57.87,57.8,57.8,5314.0,54.824,54.8524,54.786,54.786,5314.0
2016-04-28 13:05:00,57.8,57.85,57.8,57.83,6046.0,54.786,54.8334,54.786,54.8145,6046.0
2016-04-28 13:10:00,57.82,57.82,57.76,57.76,7435.0,54.805,54.805,54.7481,54.7481,7435.0
2016-04-28 13:15:00,57.77,57.81,57.74,57.76,6843.0,54.7576,54.7955,54.7292,54.7481,6843.0
2016-04-28 13:20:00,57.75,57.76,57.71,57.71,5383.0,54.7387,54.7481,54.7007,54.7007,5383.0
2016-04-28 13:25:00,57.71,57.76,57.71,57.76,6409.0,54.7007,54.7481,54.7007,54.7481,6409.0
2016-04-28 13:30:00,57.77,57.83,57.74,57.81,8401.0,54.7576,54.8145,54.7292,54.7955,8401.0
2016-04-28 13:35:00,57.8,57.87,57.8,57.87,4111.0,54.786,54.8524,54.786,54.8524,4111.0
2016-04-28 13:40:00,57.87,57.87,57.8,57.82,8227.0,54.8524,54.8524,54.786,54.805,8227.0
2016-04-28 13:45:00,57.83,57.83,57.78,57.79,4686.0,54.8145,54.8145,54.7671,54.7766,4686.0
2016-04-28 13:50:00,57.79,57.86,57.79,57.86,9660.0,54.7766,54.8429,54.7766,54.8429,9660.0
2016-04-28 13:55:00,57.86,57.91,57.84,57.89,8287.0,54.8429,54.8903,54.824,54.8714,8287.0
2016-04-28 14:00:00,57.89,57.89,57.83,57.86,7835.0,54.8714,54.8714,54.8145,54.8429,7835.0
2016-04-28 14:05:00,57.89,57.9,57.86,57.89,8370.0,54.8714,54.8808,54.8429,54.8714,8370.0
2016-04-28 14:10:00,57.88,57.9,57.82,57.84,6832.0,54.8619,54.8808,54.805,54.824,6832.0
2016-04-28 14:15:00,57.84,57.87,57.8,57.87,7203.0,54.824,54.8524,54.786,54.8524,7203.0
2016-04-28 14:20:00,57.86,57.9,57.84,57.88,6025.0,54.8429,54.8808,54.824,54.8619,6025.0
2016-04-28 14:25:00,57.88,57.88,57.82,57.84,7847.0,54.8619,54.8619,54.805,54.824,7847.0
2016-04-28 14:30:00,57.85,57.87,57.84,57.84,7320.0,54.8334,54.8524,54.824,54.824,7320.0
2016-04-28 14:35:00,57.84,57.86,57.78,57.85,7269.0,54.824,54.8429,54.7671,54.8334,7269.0
2016-04-28 14:40:00,57.86,57.88,57.85,57.88,9506.0,54.8429,54.8619,54.8334,54.8619,9506.0
2016-04-28 14:45:00,57.87,57.87,57.82,57.85,7762.0,54.8524,54.8524,54.805,54.8334,7762.0
2016-04-28 14:50:00,57.85,57.9,57.83,57.85,11331.0,54.8334,54.8808,54.8145,54.8334,11331.0
2016-04-28 14:55:00,57.85,57.89,57.81,57.88,8915.0,54.8334,54.8714,54.7955,54.8619,8915.0
2016-04-28 15:00:00,57.88,57.88,57.83,57.88,8910.0,54.8619,54.8619,54.8145,54.8619,8910.0
2016-04-28 15:05:00,57.89,57.89,57.82,57.82,8126.0,54.8714,54.8714,54.805,54.805,8126.0
2016-04-28 15:10:00,57.8,57.81,57.69,57.69,12484.0,54.786,54.7955,54.6818,54.6818,12484.0
2016-04-28 15:15:00,57.69,57.69,57.58,57.62,24287.0,54.6818,54.6818,54.5775,54.6154,24287.0
2016-04-28 15:20:00,57.62,57.67,57.59,57.65,16237.0,54.6154,54.6628,54.587,54.6439,16237.0
2016-04-28 15:25:00,57.65,57.66,57.58,57.6,17878.0,54.6439,54.6533,54.5775,54.5965,17878.0
2016-04-28 15:30:00,57.6,57.67,57.6,57.66,22876.0,54.5965,54.6628,54.5965,54.6533,22876.0
2016-04-28 15:35:00,57.66,57.72,57.66,57.72,17251.0,54.6533,54.7102,54.6533,54.7102,17251.0
2016-04-28 15:40:00,57.72,57.78,57.72,57.73,27231.0,54.7102,54.7671,54.7102,54.7197,27231.0
2016-04-28 15:45:00,57.72,57.77,57.68,57.7,46849.0,54.7102,54.7576,54.6723,54.6913,46849.0
2016-04-28 15:50:00,57.69,57.7,57.62,57.65,39326.0,54.6818,54.6913,54.6154,54.6439,39326.0
2016-04-28 15:55:00,57.64,57.77,57.63,57.76,74247.0,54.6344,54.7576,54.6249,54.7481,74247.0
2016-04-29 09:30:00,57.4,57.75,56.94,57.27,37849.0,54.4069,54.7387,53.9709,54.2837,37849.0
2016-04-29 09:35:00,57.32,57.44,57.16,57.16,13378.0,54.3311,54.4448,54.1794,54.1794,13378.0
2016-04-29 09:40:00,57.24,57.24,57.06,57.09,7980.0,54.2552,54.2552,54.0846,54.1131,7980.0
2016-04-29 09:45:00,57.05,57.31,56.99,57.31,45540.0,54.0752,54.3216,54.0183,54.3216,45540.0
2016-04-29 09:50:00,57.33,57.49,57.33,57.37,7325.0,54.3406,54.4922,54.3406,54.3785,7325.0
2016-04-29 09:55:00,57.4,57.72,57.4,57.72,15515.0,54.4069,54.7102,54.4069,54.7102,15515.0
2016-04-29 10:00:00,57.71,57.78,57.55,57.78,15117.0,54.7007,54.7671,54.5491,54.7671,15117.0
2016-04-29 10:05:00,57.78,57.99,57.78,57.93,32305.0,54.7671,54.9661,54.7671,54.9093,32305.0
2016-04-29 10:10:00,57.93,57.93,57.77,57.83,29134.0,54.9093,54.9093,54.7576,54.8145,29134.0
2016-04-29 10:15:00,57.83,58.0,57.83,58.0,13547.0,54.8145,54.9756,54.8145,54.9756,13547.0
2016-04-29 10:20:00,58.0,58.08,57.98,58.08,14583.0,54.9756,55.0514,54.9567,55.0514,14583.0
2016-04-29 10:25:00,58.07,58.1,58.02,58.03,15062.0,55.042,55.0704,54.9946,55.0041,15062.0
2016-04-29 10:30:00,58.04,58.06,57.95,57.97,20229.0,55.0135,55.0325,54.9282,54.9472,20229.0
2016-04-29 10:35:00,57.99,58.0,57.83,57.85,32408.0,54.9661,54.9756,54.8145,54.8334,32408.0
2016-04-29 10:40:00,57.85,57.85,57.7,57.8,15941.0,54.8334,54.8334,54.6913,54.786,15941.0
2016-04-29 10:45:00,57.8,57.91,57.76,57.89,14649.0,54.786,54.8903,54.7481,54.8714,14649.0
2016-04-29 10:50:00,57.88,57.92,57.86,57.87,11900.0,54.8619,54.8998,54.8429,54.8524,11900.0
2016-04-29 10:55:00,57.87,57.91,57.81,57.9,15825.0,54.8524,54.8903,54.7955,54.8808,15825.0
2016-04-29 11:00:00,57.89,57.89,57.78,57.86,15259.0,54.8714,54.8714,54.7671,54.8429,15259.0
2016-04-29 11:05:00,57.86,57.95,57.84,57.89,19839.0,54.8429,54.9282,54.824,54.8714,19839.0
2016-04-29 11:10:00,57.87,58.0,57.85,57.99,13832.0,54.8524,54.9756,54.8334,54.9661,13832.0
2016-04-29 11:15:00,57.97,57.99,57.83,57.88,10690.0,54.9472,54.9661,54.8145,54.8619,10690.0
2016-04-29 11:20:00,57.89,58.0,57.88,57.91,11500.0,54.8714,54.9756,54.8619,54.8903,11500.0
2016-04-29 11:25:00,57.91,58.02,57.86,57.98,12825.0,54.8903,54.9946,54.8429,54.9567,12825.0
2016-04-29 11:30:00,57.97,58.0,57.92,58.0,12833.0,54.9472,54.9756,54.8998,54.9756,12833.0
2016-04-29 11:35:00,58.0,58.02,57.95,57.95,13626.0,54.9756,54.9946,54.9282,54.9282,13626.0
2016-04-29 11:40:00,57.95,58.0,57.89,57.93,21191.0,54.9282,54.9756,54.8714,54.9093,21191.0
2016-04-29 11:45:00,57.93,58.01,57.9,57.95,13567.0,54.9093,54.9851,54.8808,54.9282,13567.0
2016-04-29 11:50:00,57.96,57.99,57.88,57.93,18970.0,54.9377,54.9661,54.8619,54.9093,18970.0
2016-04-29 11:55:00,57.93,57.94,57.87,57.92,13217.0,54.9093,54.9187,54.8524,54.8998,13217.0
2016-04-29 12:00:00,57.92,57.95,57.91,57.92,9953.0,54.8998,54.9282,54.8903,54.8998,9953.0
2016-04-29 12:05:00,57.91,57.92,57.85,57.9,9358.0,54.8903,54.8998,54.8334,54.8808,9358.0
2016-04-29 12:10:00,57.9,57.91,57.81,57.81,7000.0,54.8808,54.8903,54.7955,54.7955,7000.0
2016-04-29 12:15:00,57.8,57.89,57.8,57.87,14176.0,54.786,54.8714,54.786,54.8524,14176.0
2016-04-29 12:20:00,57.86,57.9,57.84,57.89,9528.0,54.8429,54.8808,54.824,54.8714,9528.0
2016-04-29 12:25:00,57.89,57.94,57.89,57.91,8951.0,54.8714,54.9187,54.8714,54.8903,8951.0
2016-04-29 12:30:00,57.91,57.96,57.91,57.93,10392.0,54.8903,54.9377,54.8903,54.9093,10392.0
2016-04-29 12:35:00,57.92,57.92,57.88,57.89,11463.0,54.8998,54.8998,54.8619,54.8714,11463.0
2016-04-29 12:40:00,57.88,57.89,57.84,57.86,10810.0,54.8619,54.8714,54.824,54.8429,10810.0
2016-04-29 12:45:00,57.86,57.93,57.84,57.92,11342.0,54.8429,54.9093,54.824,54.8998,11342.0
2016-04-29 12:50:00,57.93,57.95,57.89,57.92,6674.0,54.9093,54.9282,54.8714,54.8998,6674.0
2016-04-29 12:55:00,57.92,57.92,57.85,57.88,11432.0,54.8998,54.8998,54.8334,54.8619,11432.0
2016-04-29 13:00:00,57.87,57.87,57.8,57.8,11773.0,54.8524,54.8524,54.786,54.786,11773.0
2016-04-29 13:05:00,57.81,57.9,57.79,57.88,9531.0,54.7955,54.8808,54.7766,54.8619,9531.0
2016-04-29 13:10:00,57.87,57.87,57.8,57.84,6935.0,54.8524,54.8524,54.786,54.824,6935.0
2016-04-29 13:15:00,57.83,57.83,57.76,57.77,6905.0,54.8145,54.8145,54.7481,54.7576,6905.0
2016-04-29 13:20:00,57.76,57.76,57.67,57.7,9894.0,54.7481,54.7481,54.6628,54.6913,9894.0
2016-04-29 13:25:00,57.7,57.73,57.69,57.71,7916.0,54.6913,54.7197,54.6818,54.7007,7916.0
2016-04-29 13:30:00,57.69,57.72,57.68,57.7,4362.0,54.6818,54.7102,54.6723,54.6913,4362.0
2016-04-29 13:35:00,57.7,57.7,57.6,57.6,7509.0,54.6913,54.6913,54.5965,54.5965,7509.0
2016-04-29 13:40:00,57.59,57.59,57.51,57.53,4891.0,54.587,54.587,54.5112,54.5301,4891.0
2016-04-29 13:45:00,57.5,57.53,57.48,57.51,8887.0,54.5017,54.5301,54.4827,54.5112,8887.0
2016-04-29 13:50:00,57.52,57.52,57.45,57.49,8097.0,54.5206,54.5206,54.4543,54.4922,8097.0
2016-04-29 13:55:00,57.49,57.57,57.48,57.55,7230.0,54.4922,54.568,54.4827,54.5491,7230.0
2016-04-29 14:00:00,57.56,57.59,57.52,57.54,6627.0,54.5586,54.587,54.5206,54.5396,6627.0
2016-04-29 14:05:00,57.54,57.63,57.54,57.55,11611.0,54.5396,54.6249,54.5396,54.5491,11611.0
2016-04-29 14:10:00,57.54,57.65,57.54,57.6,13295.0,54.5396,54.6439,54.5396,54.5965,13295.0
2016-04-29 14:15:00,57.58,57.66,57.56,57.66,18532.0,54.5775,54.6533,54.5586,54.6533,18532.0
2016-04-29 14:20:00,57.65,57.76,57.64,57.75,8359.0,54.6439,54.7481,54.6344,54.7387,8359.0
2016-04-29 14:25:00,57.74,57.82,57.73,57.77,7759.0,54.7292,54.805,54.7197,54.7576,7759.0
2016-04-29 14:30:00,57.77,57.77,57.7,57.72,9638.0,54.7576,54.7576,54.6913,54.7102,9638.0
2016-04-29 14:35:00,57.72,57.74,57.69,57.71,10303.0,54.7102,54.7292,54.6818,54.7007,10303.0
2016-04-29 14:40:00,57.69,57.75,57.67,57.71,9073.0,54.6818,54.7387,54.6628,54.7007,9073.0
2016-04-29 14:45:00,57.71,57.74,57.65,57.7,13814.0,54.7007,54.7292,54.6439,54.6913,13814.0
2016-04-29 14:50:00,57.7,57.7,57.64,57.68,8345.0,54.6913,54.6913,54.6344,54.6723,8345.0
2016-04-29 14:55:00,57.68,57.7,57.66,57.7,8791.0,54.6723,54.6913,54.6533,54.6913,8791.0
2016-04-29 15:00:00,57.71,57.75,57.68,57.71,13876.0,54.7007,54.7387,54.6723,54.7007,13876.0
2016-04-29 15:05:00,57.72,57.81,57.72,57.78,21234.0,54.7102,54.7955,54.7102,54.7671,21234.0
2016-04-29 15:10:00,57.78,57.91,57.78,57.88,15731.0,54.7671,54.8903,54.7671,54.8619,15731.0
2016-04-29 15:15:00,57.87,57.9,57.82,57.85,13219.0,54.8524,54.8808,54.805,54.8334,13219.0
2016-04-29 15:20:00,57.85,57.92,57.81,57.89,18571.0,54.8334,54.8998,54.7955,54.8714,18571.0
2016-04-29 15:25:00,57.9,57.95,57.9,57.94,16848.0,54.8808,54.9282,54.8808,54.9187,16848.0
2016-04-29 15:30:00,57.94,58.09,57.94,58.02,18335.0,54.9187,55.0609,54.9187,54.9946,18335.0
2016-04-29 15:35:00,58.03,58.03,57.93,57.97,17752.0,55.0041,55.0041,54.9093,54.9472,17752.0
2016-04-29 15:40:00,57.97,58.16,57.96,58.16,25356.0,54.9472,55.1273,54.9377,55.1273,25356.0
2016-04-29 15:45:00,58.17,58.32,58.17,58.26,49108.0,55.1368,55.2789,55.1368,55.2221,49108.0
2016-04-29 15:50:00,58.26,58.26,58.15,58.18,65064.0,55.2221,55.2221,55.1178,55.1462,65064.0
2016-04-29 15:55:00,58.19,58.22,58.14,58.18,95029.0,55.1557,55.1841,55.1083,55.1462,95029.0
2016-05-02 09:30:00,58.36,58.59,58.15,58.22,15061.0,55.3168,55.5349,55.1178,55.1841,15061.0
2016-05-02 09:35:00,58.2,58.51,58.2,58.37,36393.0,55.1652,55.459,55.1652,55.3263,36393.0
2016-05-02 09:40:00,58.35,58.41,58.31,58.31,24319.0,55.3074,55.3642,55.2695,55.2695,24319.0
2016-05-02 09:45:00,58.3,58.39,58.15,58.33,13773.0,55.26,55.3453,55.1178,55.2884,13773.0
2016-05-02 09:50:00,58.33,58.33,58.15,58.16,11322.0,55.2884,55.2884,55.1178,55.1273,11322.0
2016-05-02 09:55:00,58.17,58.27,58.1,58.2,10867.0,55.1368,55.2315,55.0704,55.1652,10867.0
2016-05-02 10:00:00,58.17,58.35,58.06,58.35,25245.0,55.1368,55.3074,55.0325,55.3074,25245.0
2016-05-02 10:05:00,58.34,58.37,58.26,58.28,13560.0,55.2979,55.3263,55.2221,55.241,13560.0
2016-05-02 10:10:00,58.28,58.4,58.22,58.26,24194.0,55.241,55.3548,55.1841,55.2221,24194.0
2016-05-02 10:15:00,58.29,58.3,58.19,58.2,7618.0,55.2505,55.26,55.1557,55.1652,7618.0
2016-05-02 10:20:00,58.19,58.23,58.17,58.18,18584.0,55.1557,55.1936,55.1368,55.1462,18584.0
2016-05-02 10:25:00,58.19,58.38,58.18,58.36,17376.0,55.1557,55.3358,55.1462,55.3168,17376.0
2016-05-02 10:30:00,58.37,58.51,58.36,58.51,13210.0,55.3263,55.459,55.3168,55.459,13210.0
2016-05-02 10:35:00,58.53,58.57,58.5,58.54,13734.0,55.478,55.5159,55.4495,55.4875,13734.0
2016-05-02 10:40:00,58.53,58.55,58.44,58.55,10170.0,55.478,55.4969,55.3927,55.4969,10170.0
2016-05-02 10:45:00,58.54,58.54,58.4,58.4,12157.0,55.4875,55.4875,55.3548,55.3548,12157.0
2016-05-02 10:50:00,58.39,58.39,58.23,58.23,19981.0,55.3453,55.3453,55.1936,55.1936,19981.0
2016-05-02 10:55:00,58.24,58.35,58.23,58.35,28467.0,55.2031,55.3074,55.1936,55.3074,28467.0
2016-05-02 11:00:00,58.36,58.43,58.36,58.37,12599.0,55.3168,55.3832,55.3168,55.3263,12599.0
2016-05-02 11:05:00,58.36,58.42,58.32,58.35,20505.0,55.3168,55.3737,55.2789,55.3074,20505.0
2016-05-02 11:10:00,58.35,58.44,58.34,58.34,14812.0,55.3074,55.3927,55.2979,55.2979,14812.0
2016-05-02 11:15:00,58.34,58.43,58.33,58.38,24774.0,55.2979,55.3832,55.2884,55.3358,24774.0
2016-05-02 11:20:00,58.39,58.52,58.35,58.5,12105.0,55.3453,55.4685,55.3074,55.4495,12105.0
2016-05-02 11:25:00,58.49,58.57,58.49,58.57,10413.0,55.4401,55.5159,55.4401,55.5159,10413.0
2016-05-02 11:30:00,58.55,58.57,58.49,58.55,10945.0,55.4969,55.5159,55.4401,55.4969,10945.0
2016-05-02 11:35:00,58.55,58.58,58.49,58.49,11208.0,55.4969,55.5254,55.4401,55.4401,11208.0
2016-05-02 11:40:00,58.49,58.66,58.49,58.66,19559.0,55.4401,55.6012,55.4401,55.6012,19559.0
2016-05-02 11:45:00,58.66,58.66,58.56,58.62,8414.0,55.6012,55.6012,55.5064,55.5633,8414.0
2016-05-02 11:50:00,58.6,58.62,58.56,58.58,18352.0,55.5443,55.5633,55.5064,55.5254,18352.0
2016-05-02 11:55:00,58.59,58.72,58.59,58.66,18956.0,55.5349,55.6581,55.5349,55.6012,18956.0
2016-05-02 12:00:00,58.66,58.69,58.6,58.6,15160.0,55.6012,55.6296,55.5443,55.5443,15160.0
2016-05-02 12:05:00,58.59,58.62,58.59,58.59,9563.0,55.5349,55.5633,55.5349,55.5349,9563.0
2016-05-02 12:10:00,58.58,58.61,58.57,58.61,8192.0,55.5254,55.5538,55.5159,55.5538,8192.0
2016-05-02 12:15:00,58.62,58.63,58.57,58.57,9454.0,55.5633,55.5728,55.5159,55.5159,9454.0
2016-05-02 12:20:00,58.58,58.67,58.58,58.66,9500.0,55.5254,55.6107,55.5254,55.6012,9500.0
2016-05-02 12:25:00,58.67,58.73,58.67,58.71,9131.0,55.6107,55.6676,55.6107,55.6486,9131.0
2016-05-02 12:30:00,58.72,58.75,58.65,58.65,7593.0,55.6581,55.6865,55.5917,55.5917,7593.0
2016-05-02 12:35:00,58.65,58.74,58.65,58.72,23669.0,55.5917,55.677,55.5917,55.6581,23669.0
2016-05-02 12:40:00,58.72,58.75,58.68,58.73,12109.0,55.6581,55.6865,55.6202,55.6676,12109.0
2016-05-02 12:45:00,58.75,58.78,58.74,58.77,7059.0,55.6865,55.7149,55.677,55.7055,7059.0
2016-05-02 12:50:00,58.76,58.83,58.76,58.8,13889.0,55.696,55.7623,55.696,55.7339,13889.0
2016-05-02 12:55:00,58.8,58.82,58.78,58.8,7950.0,55.7339,55.7529,55.7149,55.7339,7950.0
2016-05-02 13:00:00,58.8,58.87,58.8,58.87,14205.0,55.7339,55.8003,55.7339,55.8003,14205.0
2016-05-02 13:05:00,58.87,58.95,58.86,58.95,16213.0,55.8003,55.8761,55.7908,55.8761,16213.0
2016-05-02 13:10:00,58.95,58.98,58.91,58.92,7861.0,55.8761,55.9045,55.8382,55.8476,7861.0
2016-05-02 13:15:00,58.92,58.98,58.92,58.97,7239.0,55.8476,55.9045,55.8476,55.895,7239.0
2016-05-02 13:20:00,58.97,59.01,58.94,58.94,6442.0,55.895,55.933,55.8666,55.8666,6442.0
2016-05-02 13:25:00,58.94,58.98,58.92,58.98,5364.0,55.8666,55.9045,55.8476,55.9045,5364.0
2016-05-02 13:30:00,58.99,59.03,58.98,58.98,7318.0,55.914,55.9519,55.9045,55.9045,7318.0
2016-05-02 13:35:00,58.98,59.02,58.98,59.0,3448.0,55.9045,55.9424,55.9045,55.9235,3448.0
2016-05-02 13:40:00,59.0,59.06,58.99,59.05,5199.0,55.9235,55.9803,55.914,55.9709,5199.0
2016-05-02 13:45:00,59.05,59.06,59.0,59.03,6390.0,55.9709,55.9803,55.9235,55.9519,6390.0
2016-05-02 13:50:00,59.02,59.04,58.97,58.99,10910.0,55.9424,55.9614,55.895,55.914,10910.0
2016-05-02 13:55:00,58.98,59.0,58.91,58.93,15791.0,55.9045,55.9235,55.8382,55.8571,15791.0
2016-05-02 14:00:00,58.92,58.95,58.9,58.93,12116.0,55.8476,55.8761,55.8287,55.8571,12116.0
2016-05-02 14:05:00,58.92,58.92,58.87,58.88,17149.0,55.8476,55.8476,55.8003,55.8097,17149.0
2016-05-02 14:10:00,58.88,58.88,58.76,58.77,10473.0,55.8097,55.8097,55.696,55.7055,10473.0
2016-05-02 14:15:00,58.76,58.77,58.73,58.73,8034.0,55.696,55.7055,55.6676,55.6676,8034.0
2016-05-02 14:20:00,58.74,58.74,58.65,58.73,13249.0,55.677,55.677,55.5917,55.6676,13249.0
2016-05-02 14:25:00,58.73,58.75,58.67,58.68,8563.0,55.6676,55.6865,55.6107,55.6202,8563.0
2016-05-02 14:30:00,58.69,58.73,58.67,58.72,48225.0,55.6296,55.6676,55.6107,55.6581,48225.0
2016-05-02 14:35:00,58.73,58.73,58.68,58.7,7412.0,55.6676,55.6676,55.6202,55.6391,7412.0
2016-05-02 14:40:00,58.7,58.71,58.64,58.68,13670.0,55.6391,55.6486,55.5822,55.6202,13670.0
2016-05-02 14:45:00,58.69,58.71,58.66,58.69,5875.0,55.6296,55.6486,55.6012,55.6296,5875.0
2016-05-02 14:50:00,58.69,58.76,58.68,58.71,7800.0,55.6296,55.696,55.6202,55.6486,7800.0
2016-05-02 14:55:00,58.71,58.71,58.64,58.64,8197.0,55.6486,55.6486,55.5822,55.5822,8197.0
2016-05-02 15:00:00,58.63,58.64,58.62,58.63,9088.0,55.5728,55.5822,55.5633,55.5728,9088.0
2016-05-02 15:05:00,58.63,58.68,58.63,58.65,12994.0,55.5728,55.6202,55.5728,55.5917,12994.0
2016-05-02 15:10:00,58.65,58.65,58.61,58.62,10582.0,55.5917,55.5917,55.5538,55.5633,10582.0
2016-05-02 15:15:00,58.62,58.62,58.55,58.55,13785.0,55.5633,55.5633,55.4969,55.4969,13785.0
2016-05-02 15:20:00,58.55,58.65,58.55,58.64,17647.0,55.4969,55.5917,55.4969,55.5822,17647.0
2016-05-02 15:25:00,58.65,58.7,58.64,58.67,12509.0,55.5917,55.6391,55.5822,55.6107,12509.0
2016-05-02 15:30:00,58.68,58.68,58.6,58.64,21772.0,55.6202,55.6202,55.5443,55.5822,21772.0
2016-05-02 15:35:00,58.64,58.71,58.63,58.67,16883.0,55.5822,55.6486,55.5728,55.6107,16883.0
2016-05-02 15:40:00,58.67,58.75,58.66,58.73,19496.0,55.6107,55.6865,55.6012,55.6676,19496.0
2016-05-02 15:45:00,58.73,58.76,58.68,58.69,62730.0,55.6676,55.696,55.6202,55.6296,62730.0
2016-05-02 15:50:00,58.68,58.72,58.67,58.71,37580.0,55.6202,55.6581,55.6107,55.6486,37580.0
2016-05-02 15:55:00,58.71,58.71,58.65,58.66,65719.0,55.6486,55.6486,55.5917,55.6012,65719.0
2016-05-03 09:30:00,58.55,58.87,58.5,58.6,19701.0,55.4969,55.8003,55.4495,55.5443,19701.0
2016-05-03 09:35:00,58.57,58.84,58.57,58.66,19236.0,55.5159,55.7718,55.5159,55.6012,19236.0
2016-05-03 09:40:00,58.62,58.62,58.37,58.54,18471.0,55.5633,55.5633,55.3263,55.4875,18471.0
2016-05-03 09:45:00,58.51,58.66,58.5,58.65,22001.0,55.459,55.6012,55.4495,55.5917,22001.0
2016-05-03 09:50:00,58.64,58.65,58.4,58.44,23353.0,55.5822,55.5917,55.3548,55.3927,23353.0
2016-05-03 09:55:00,58.47,58.64,58.37,58.61,32976.0,55.4211,55.5822,55.3263,55.5538,32976.0
2016-05-03 10:00:00,58.63,58.7,58.52,58.64,28907.0,55.5728,55.6391,55.4685,55.5822,28907.0
2016-05-03 10:05:00,58.63,58.77,58.55,58.77,30461.0,55.5728,55.7055,55.4969,55.7055,30461.0
2016-05-03 10:10:00,58.76,58.78,58.7,58.75,15074.0,55.696,55.7149,55.6391,55.6865,15074.0
2016-05-03 10:15:00,58.73,58.78,58.68,58.71,13004.0,55.6676,55.7149,55.6202,55.6486,13004.0
2016-05-03 10:20:00,58.72,58.74,58.6,58.66,15057.0,55.6581,55.677,55.5443,55.6012,15057.0
2016-05-03 10:25:00,58.67,58.69,58.53,58.54,46387.0,55.6107,55.6296,55.478,55.4875,46387.0
2016-05-03 10:30:00,58.51,58.54,58.39,58.39,24873.0,55.459,55.4875,55.3453,55.3453,24873.0
2016-05-03 10:35:00,58.4,58.46,58.4,58.44,17198.0,55.3548,55.4116,55.3548,55.3927,17198.0
2016-05-03 10:40:00,58.41,58.56,58.39,58.55,26885.0,55.3642,55.5064,55.3453,55.4969,26885.0
2016-05-03 10:45:00,58.56,58.7,58.55,58.65,60662.0,55.5064,55.6391,55.4969,55.5917,60662.0
2016-05-03 10:50:00,58.65,58.67,58.57,58.59,43005.0,55.5917,55.6107,55.5159,55.5349,43005.0
2016-05-03 10:55:00,58.6,58.76,58.56,58.75,53038.0,55.5443,55.696,55.5064,55.6865,53038.0
2016-05-03 11:00:00,58.73,58.86,58.72,58.8,85144.0,55.6676,55.7908,55.6581,55.7339,85144.0
2016-05-03 11:05:00,58.79,58.87,58.76,58.78,30152.0,55.7244,55.8003,55.696,55.7149,30152.0
2016-05-03 11:10:00,58.76,58.88,58.75,58.86,65187.0,55.696,55.8097,55.6865,55.7908,65187.0
2016-05-03 11:15:00,58.87,58.88,58.79,58.83,23437.0,55.8003,55.8097,55.7244,55.7623,23437.0
2016-05-03 11:20:00,58.82,58.82,58.72,58.8,12325.0,55.7529,55.7529,55.6581,55.7339,12325.0
2016-05-03 11:25:00,58.79,58.81,58.76,58.78,9970.0,55.7244,55.7434,55.696,55.7149,9970.0
2016-05-03 11:30:00,58.77,58.8,58.69,58.8,15666.0,55.7055,55.7339,55.6296,55.7339,15666.0
2016-05-03 11:35:00,58.8,58.83,58.79,58.8,13248.0,55.7339,55.7623,55.7244,55.7339,13248.0
2016-05-03 11:40:00,58.79,58.81,58.77,58.78,12541.0,55.7244,55.7434,55.7055,55.7149,12541.0
2016-05-03 11:45:00,58.79,58.82,58.76,58.78,12046.0,55.7244,55.7529,55.696,55.7149,12046.0
2016-05-03 11:50:00,58.77,58.8,58.75,58.77,15193.0,55.7055,55.7339,55.6865,55.7055,15193.0
2016-05-03 11:55:00,58.77,58.79,58.75,58.77,12197.0,55.7055,55.7244,55.6865,55.7055,12197.0
2016-05-03 12:00:00,58.77,58.83,58.77,58.83,10941.0,55.7055,55.7623,55.7055,55.7623,10941.0
2016-05-03 12:05:00,58.84,58.87,58.81,58.83,11306.0,55.7718,55.8003,55.7434,55.7623,11306.0
2016-05-03 12:10:00,58.83,58.87,58.83,58.84,13194.0,55.7623,55.8003,55.7623,55.7718,13194.0
2016-05-03 12:15:00,58.86,58.86,58.79,58.86,11826.0,55.7908,55.7908,55.7244,55.7908,11826.0
2016-05-03 12:20:00,58.86,58.89,58.85,58.85,9469.0,55.7908,55.8192,55.7813,55.7813,9469.0
2016-05-03 12:25:00,58.85,58.87,58.81,58.82,11638.0,55.7813,55.8003,55.7434,55.7529,11638.0
2016-05-03 12:30:00,58.81,58.81,58.74,58.75,61274.0,55.7434,55.7434,55.677,55.6865,61274.0
2016-05-03 12:35:00,58.76,58.76,58.69,58.7,17751.0,55.696,55.696,55.6296,55.6391,17751.0
2016-05-03 12:40:00,58.71,58.72,58.68,58.7,12955.0,55.6486,55.6581,55.6202,55.6391,12955.0
2016-05-03 12:45:00,58.69,58.71,58.68,58.7,7530.0,55.6296,55.6486,55.6202,55.6391,7530.0
2016-05-03 12:50:00,58.7,58.76,58.69,58.75,29826.0,55.6391,55.696,55.6296,55.6865,29826.0
2016-05-03 12:55:00,58.74,58.76,58.73,58.73,18546.0,55.677,55.696,55.6676,55.6676,18546.0
2016-05-03 13:00:00,58.73,58.78,58.72,58.77,40669.0,55.6676,55.7149,55.6581,55.7055,40669.0
2016-05-03 13:05:00,58.77,58.77,58.72,58.72,15623.0,55.7055,55.7055,55.6581,55.6581,15623.0
2016-05-03 13:10:00,58.73,58.73,58.65,58.67,70567.0,55.6676,55.6676,55.5917,55.6107,70567.0
2016-05-03 13:15:00,58.67,58.7,58.63,58.67,33208.0,55.6107,55.6391,55.5728,55.6107,33208.0
2016-05-03 13:20:00,58.67,58.7,58.62,58.69,36653.0,55.6107,55.6391,55.5633,55.6296,36653.0
2016-05-03 13:25:00,58.68,58.74,58.68,58.72,18489.0,55.6202,55.677,55.6202,55.6581,18489.0
2016-05-03 13:30:00,58.72,58.76,58.7,58.74,30907.0,55.6581,55.696,55.6391,55.677,30907.0
2016-05-03 13:35:00,58.73,58.78,58.73,58.77,16929.0,55.6676,55.7149,55.6676,55.7055,16929.0
2016-05-03 13:40:00,58.78,58.8,58.76,58.76,35401.0,55.7149,55.7339,55.696,55.696,35401.0
2016-05-03 13:45:00,58.75,58.77,58.73,58.77,9406.0,55.6865,55.7055,55.6676,55.7055,9406.0
2016-05-03 13:50:00,58.77,58.8,58.74,58.74,76265.0,55.7055,55.7339,55.677,55.677,76265.0
2016-05-03 13:55:00,58.74,58.75,58.7,58.72,32424.0,55.677,55.6865,55.6391,55.6581,32424.0
2016-05-03 14:00:00,58.72,58.8,58.7,58.8,30893.0,55.6581,55.7339,55.6391,55.7339,30893.0
2016-05-03 14:05:00,58.8,58.86,58.8,58.85,16165.0,55.7339,55.7908,55.7339,55.7813,16165.0
2016-05-03 14:10:00,58.86,58.86,58.78,58.83,16907.0,55.7908,55.7908,55.7149,55.7623,16907.0
2016-05-03 14:15:00,58.84,58.9,58.81,58.89,20344.0,55.7718,55.8287,55.7434,55.8192,20344.0
2016-05-03 14:20:00,58.89,58.94,58.87,58.91,13159.0,55.8192,55.8666,55.8003,55.8382,13159.0
2016-05-03 14:25:00,58.91,58.96,58.89,58.96,15219.0,55.8382,55.8856,55.8192,55.8856,15219.0
2016-05-03 14:30:00,58.95,58.97,58.88,58.97,16119.0,55.8761,55.895,55.8097,55.895,16119.0
2016-05-03 14:35:00,58.98,59.03,58.96,58.97,18020.0,55.9045,55.9519,55.8856,55.895,18020.0
2016-05-03 14:40:00,58.97,58.98,58.93,58.95,47151.0,55.895,55.9045,55.8571,55.8761,47151.0
2016-05-03 14:45:00,58.95,58.98,58.91,58.94,30893.0,55.8761,55.9045,55.8382,55.8666,30893.0
2016-05-03 14:50:00,58.95,58.96,58.9,58.94,23521.0,55.8761,55.8856,55.8287,55.8666,23521.0
2016-05-03 14:55:00,58.94,58.96,58.9,58.93,21692.0,55.8666,55.8856,55.8287,55.8571,21692.0
2016-05-03 15:00:00,58.94,58.97,58.91,58.97,17707.0,55.8666,55.895,55.8382,55.895,17707.0
2016-05-03 15:05:00,58.96,59.04,58.96,59.04,19430.0,55.8856,55.9614,55.8856,55.9614,19430.0
2016-05-03 15:10:00,59.03,59.06,58.94,58.97,22880.0,55.9519,55.9803,55.8666,55.895,22880.0
2016-05-03 15:15:00,58.98,58.99,58.94,58.96,20006.0,55.9045,55.914,55.8666,55.8856,20006.0
2016-05-03 15:20:00,58.96,58.99,58.94,58.99,22214.0,55.8856,55.914,55.8666,55.914,22214.0
2016-05-03 15:25:00,58.99,59.03,58.99,59.01,20025.0,55.914,55.9519,55.914,55.933,20025.0
2016-05-03 15:30:00,59.02,59.02,58.94,58.95,36423.0,55.9424,55.9424,55.8666,55.8761,36423.0
2016-05-03 15:35:00,58.95,59.02,58.94,58.99,48845.0,55.8761,55.9424,55.8666,55.914,48845.0
2016-05-03 15:40:00,59.0,59.05,59.0,59.03,65094.0,55.9235,55.9709,55.9235,55.9519,65094.0
2016-05-03 15:45:00,59.03,59.09,59.02,59.07,64832.0,55.9519,56.0088,55.9424,55.9898,64832.0
2016-05-03 15:50:00,59.07,59.11,59.04,59.04,78783.0,55.9898,56.0277,55.9614,55.9614,78783.0
2016-05-03 15:55:00,59.05,59.06,58.97,59.0,133712.0,55.9709,55.9803,55.895,55.9235,133712.0
2016-05-04 09:30:00,58.7,59.5,58.66,59.5,56346.0,55.6391,56.3974,55.6012,56.3974,56346.0
2016-05-04 09:35:00,59.42,59.58,59.01,59.07,27412.0,56.3216,56.4732,55.933,55.9898,27412.0
2016-05-04 09:40:00,59.08,59.14,58.86,59.04,27828.0,55.9993,56.0562,55.7908,55.9614,27828.0
2016-05-04 09:45:00,59.02,59.1,58.77,58.86,57581.0,55.9424,56.0183,55.7055,55.7908,57581.0
2016-05-04 09:50:00,58.9,58.97,58.68,58.78,35356.0,55.8287,55.895,55.6202,55.7149,35356.0
2016-05-04 09:55:00,58.79,59.27,58.77,59.13,22887.0,55.7244,56.1794,55.7055,56.0467,22887.0
2016-05-04 10:00:00,59.12,59.15,58.98,59.06,19231.0,56.0372,56.0657,55.9045,55.9803,19231.0
2016-05-04 10:05:00,59.07,59.24,59.07,59.15,13999.0,55.9898,56.151,55.9898,56.0657,13999.0
2016-05-04 10:10:00,59.18,59.31,59.1,59.23,28259.0,56.0941,56.2173,56.0183,56.1415,28259.0
2016-05-04 10:15:00,59.21,59.3,59.2,59.23,20366.0,56.1225,56.2078,56.113,56.1415,20366.0
2016-05-04 10:20:00,59.24,59.31,59.18,59.19,31196.0,56.151,56.2173,56.0941,56.1036,31196.0
2016-05-04 10:25:00,59.2,59.25,59.14,59.21,19913.0,56.113,56.1604,56.0562,56.1225,19913.0
2016-05-04 10:30:00,59.22,59.27,59.18,59.25,29737.0,56.132,56.1794,56.0941,56.1604,29737.0
2016-05-04 10:35:00,59.27,59.29,59.15,59.21,31052.0,56.1794,56.1984,56.0657,56.1225,31052.0
2016-05-04 10:40:00,59.22,59.26,59.18,59.22,22317.0,56.132,56.1699,56.0941,56.132,22317.0
2016-05-04 10:45:00,59.21,59.31,59.2,59.28,64917.0,56.1225,56.2173,56.113,56.1889,64917.0
2016-05-04 10:50:00,59.28,59.31,59.21,59.28,31155.0,56.1889,56.2173,56.1225,56.1889,31155.0
2016-05-04 10:55:00,59.3,59.3,59.2,59.22,20082.0,56.2078,56.2078,56.113,56.132,20082.0
2016-05-04 11:00:00,59.22,59.27,59.18,59.25,28717.0,56.132,56.1794,56.0941,56.1604,28717.0
2016-05-04 11:05:00,59.25,59.41,59.24,59.33,39229.0,56.1604,56.3121,56.151,56.2363,39229.0
2016-05-04 11:10:00,59.34,59.41,59.32,59.41,61182.0,56.2457,56.3121,56.2268,56.3121,61182.0
2016-05-04 11:15:00,59.4,59.53,59.4,59.44,49359.0,56.3026,56.4258,56.3026,56.3405,49359.0
2016-05-04 11:20:00,59.44,59.52,59.4,59.4,27146.0,56.3405,56.4164,56.3026,56.3026,27146.0
2016-05-04 11:25:00,59.4,59.51,59.38,59.49,23358.0,56.3026,56.4069,56.2837,56.3879,23358.0
2016-05-04 11:30:00,59.49,59.52,59.43,59.5,171534.0,56.3879,56.4164,56.3311,56.3974,171534.0
2016-05-04 11:35:00,59.51,59.59,59.46,59.54,123925.0,56.4069,56.4827,56.3595,56.4353,123925.0
2016-05-04 11:40:00,59.52,59.53,59.47,59.5,79734.0,56.4164,56.4258,56.369,56.3974,79734.0
2016-05-04 11:45:00,59.5,59.53,59.46,59.5,34305.0,56.3974,56.4258,56.3595,56.3974,34305.0
2016-05-04 11:50:00,59.5,59.51,59.45,59.45,90973.0,56.3974,56.4069,56.35,56.35,90973.0
2016-05-04 11:55:00,59.43,59.52,59.41,59.5,43264.0,56.3311,56.4164,56.3121,56.3974,43264.0
2016-05-04 12:00:00,59.5,59.5,59.46,59.48,55171.0,56.3974,56.3974,56.3595,56.3784,55171.0
2016-05-04 12:05:00,59.48,59.5,59.45,59.46,53099.0,56.3784,56.3974,56.35,56.3595,53099.0
2016-05-04 12:10:00,59.46,59.5,59.43,59.45,26727.0,56.3595,56.3974,56.3311,56.35,26727.0
2016-05-04 12:15:00,59.46,59.48,59.41,59.47,77934.0,56.3595,56.3784,56.3121,56.369,77934.0
2016-05-04 12:20:00,59.48,59.49,59.45,59.47,31920.0,56.3784,56.3879,56.35,56.369,31920.0
2016-05-04 12:25:00,59.48,59.52,59.45,59.47,51673.0,56.3784,56.4164,56.35,56.369,51673.0
2016-05-04 12:30:00,59.47,59.51,59.43,59.44,24401.0,56.369,56.4069,56.3311,56.3405,24401.0
2016-05-04 12:35:00,59.46,59.47,59.35,59.41,12796.0,56.3595,56.369,56.2552,56.3121,12796.0
2016-05-04 12:40:00,59.41,59.41,59.28,59.3,23768.0,56.3121,56.3121,56.1889,56.2078,23768.0
2016-05-04 12:45:00,59.3,59.3,59.09,59.12,62788.0,56.2078,56.2078,56.0088,56.0372,62788.0
2016-05-04 12:50:00,59.13,59.18,58.97,59.1,37163.0,56.0467,56.0941,55.895,56.0183,37163.0
2016-05-04 12:55:00,59.11,59.19,59.1,59.18,14415.0,56.0277,56.1036,56.0183,56.0941,14415.0
2016-05-04 13:00:00,59.18,59.19,59.13,59.14,23140.0,56.0941,56.1036,56.0467,56.0562,23140.0
2016-05-04 13:05:00,59.14,59.2,59.13,59.18,14008.0,56.0562,56.113,56.0467,56.0941,14008.0
2016-05-04 13:10:00,59.18,59.2,59.12,59.13,29690.0,56.0941,56.113,56.0372,56.0467,29690.0
2016-05-04 13:15:00,59.12,59.22,59.12,59.14,11629.0,56.0372,56.132,56.0372,56.0562,11629.0
2016-05-04 13:20:00,59.15,59.23,59.13,59.23,15599.0,56.0657,56.1415,56.0467,56.1415,15599.0
2016-05-04 13:25:00,59.23,59.27,59.23,59.25,26580.0,56.1415,56.1794,56.1415,56.1604,26580.0
2016-05-04 13:30:00,59.25,59.39,59.23,59.32,32142.0,56.1604,56.2931,56.1415,56.2268,32142.0
2016-05-04 13:35:00,59.32,59.35,59.24,59.27,23982.0,56.2268,56.2552,56.151,56.1794,23982.0
2016-05-04 13:40:00,59.27,59.28,59.19,59.2,15186.0,56.1794,56.1889,56.1036,56.113,15186.0
2016-05-04 13:45:00,59.2,59.26,59.19,59.25,13856.0,56.113,56.1699,56.1036,56.1604,13856.0
2016-05-04 13:50:00,59.25,59.27,59.17,59.2,16064.0,56.1604,56.1794,56.0846,56.113,16064.0
2016-05-04 13:55:00,59.21,59.23,59.12,59.13,13813.0,56.1225,56.1415,56.0372,56.0467,13813.0
2016-05-04 14:00:00,59.13,59.16,59.09,59.1,24468.0,56.0467,56.0751,56.0088,56.0183,24468.0
2016-05-04 14:05:00,59.1,59.12,59.08,59.09,30527.0,56.0183,56.0372,55.9993,56.0088,30527.0
2016-05-04 14:10:00,59.1,59.18,59.1,59.17,18128.0,56.0183,56.0941,56.0183,56.0846,18128.0
2016-05-04 14:15:00,59.17,59.19,59.13,59.18,19140.0,56.0846,56.1036,56.0467,56.0941,19140.0
2016-05-04 14:20:00,59.18,59.24,59.18,59.24,13862.0,56.0941,56.151,56.0941,56.151,13862.0
2016-05-04 14:25:00,59.23,59.31,59.22,59.26,23612.0,56.1415,56.2173,56.132,56.1699,23612.0
2016-05-04 14:30:00,59.27,59.31,59.18,59.29,27590.0,56.1794,56.2173,56.0941,56.1984,27590.0
2016-05-04 14:35:00,59.3,59.31,59.19,59.25,33065.0,56.2078,56.2173,56.1036,56.1604,33065.0
2016-05-04 14:40:00,59.25,59.26,59.2,59.22,7784.0,56.1604,56.1699,56.113,56.132,7784.0
2016-05-04 14:45:00,59.23,59.27,59.22,59.24,19651.0,56.1415,56.1794,56.132,56.151,19651.0
2016-05-04 14:50:00,59.26,59.27,59.19,59.25,28407.0,56.1699,56.1794,56.1036,56.1604,28407.0
2016-05-04 14:55:00,59.25,59.26,59.22,59.25,13281.0,56.1604,56.1699,56.132,56.1604,13281.0
2016-05-04 15:00:00,59.26,59.26,59.22,59.24,17094.0,56.1699,56.1699,56.132,56.151,17094.0
2016-05-04 15:05:00,59.25,59.31,59.24,59.24,28972.0,56.1604,56.2173,56.151,56.151,28972.0
2016-05-04 15:10:00,59.24,59.32,59.22,59.31,27854.0,56.151,56.2268,56.132,56.2173,27854.0
2016-05-04 15:15:00,59.31,59.31,59.23,59.23,17189.0,56.2173,56.2173,56.1415,56.1415,17189.0
2016-05-04 15:20:00,59.21,59.29,59.21,59.21,14981.0,56.1225,56.1984,56.1225,56.1225,14981.0
2016-05-04 15:25:00,59.23,59.25,59.14,59.14,30341.0,56.1415,56.1604,56.0562,56.0562,30341.0
2016-05-04 15:30:00,59.14,59.21,59.12,59.19,29010.0,56.0562,56.1225,56.0372,56.1036,29010.0
2016-05-04 15:35:00,59.2,59.25,59.2,59.22,18575.0,56.113,56.1604,56.113,56.132,18575.0
2016-05-04 15:40:00,59.22,59.26,59.19,59.21,34190.0,56.132,56.1699,56.1036,56.1225,34190.0
2016-05-04 15:45:00,59.19,59.21,59.17,59.19,44506.0,56.1036,56.1225,56.0846,56.1036,44506.0
2016-05-04 15:50:00,59.19,59.24,59.13,59.22,168722.0,56.1036,56.151,56.0467,56.132,168722.0
2016-05-04 15:55:00,59.21,59.25,59.13,59.15,296667.0,56.1225,56.1604,56.0467,56.0657,296667.0
2016-05-05 09:30:00,59.16,59.45,59.13,59.25,25944.0,56.0751,56.35,56.0467,56.1604,25944.0
2016-05-05 09:35:00,59.24,59.59,59.19,59.42,25352.0,56.151,56.4827,56.1036,56.3216,25352.0
2016-05-05 09:40:00,59.41,59.6,59.23,59.49,55215.0,56.3121,56.4922,56.1415,56.3879,55215.0
2016-05-05 09:45:00,59.48,59.5,59.12,59.24,26761.0,56.3784,56.3974,56.0372,56.151,26761.0
2016-05-05 09:50:00,59.24,59.4,59.19,59.3,27133.0,56.151,56.3026,56.1036,56.2078,27133.0
2016-05-05 09:55:00,59.28,59.28,59.18,59.21,28351.0,56.1889,56.1889,56.0941,56.1225,28351.0
2016-05-05 10:00:00,59.23,59.29,59.14,59.25,91831.0,56.1415,56.1984,56.0562,56.1604,91831.0
2016-05-05 10:05:00,59.24,59.31,59.17,59.26,40288.0,56.151,56.2173,56.0846,56.1699,40288.0
2016-05-05 10:10:00,59.25,59.29,59.2,59.26,68095.0,56.1604,56.1984,56.113,56.1699,68095.0
2016-05-05 10:15:00,59.27,59.31,59.2,59.2,22821.0,56.1794,56.2173,56.113,56.113,22821.0
2016-05-05 10:20:00,59.2,59.31,59.2,59.2,20657.0,56.113,56.2173,56.113,56.113,20657.0
2016-05-05 10:25:00,59.19,59.25,59.12,59.19,49043.0,56.1036,56.1604,56.0372,56.1036,49043.0
2016-05-05 10:30:00,59.2,59.27,59.12,59.16,48165.0,56.113,56.1794,56.0372,56.0751,48165.0
2016-05-05 10:35:00,59.16,59.16,58.92,58.95,23989.0,56.0751,56.0751,55.8476,55.8761,23989.0
2016-05-05 10:40:00,58.94,59.05,58.94,59.02,16413.0,55.8666,55.9709,55.8666,55.9424,16413.0
2016-05-05 10:45:00,59.01,59.05,58.89,59.0,16466.0,55.933,55.9709,55.8192,55.9235,16466.0
2016-05-05 10:50:00,58.99,59.01,58.93,58.93,13229.0,55.914,55.933,55.8571,55.8571,13229.0
2016-05-05 10:55:00,58.93,58.97,58.87,58.95,9029.0,55.8571,55.895,55.8003,55.8761,9029.0
2016-05-05 11:00:00,58.95,59.11,58.95,59.11,16483.0,55.8761,56.0277,55.8761,56.0277,16483.0
2016-05-05 11:05:00,59.13,59.14,58.97,59.02,18527.0,56.0467,56.0562,55.895,55.9424,18527.0
2016-05-05 11:10:00,59.02,59.12,59.0,59.08,12593.0,55.9424,56.0372,55.9235,55.9993,12593.0
2016-05-05 11:15:00,59.09,59.15,59.04,59.05,7758.0,56.0088,56.0657,55.9614,55.9709,7758.0
2016-05-05 11:20:00,59.05,59.06,58.93,58.93,7590.0,55.9709,55.9803,55.8571,55.8571,7590.0
2016-05-05 11:25:00,58.93,59.11,58.92,59.1,7721.0,55.8571,56.0277,55.8476,56.0183,7721.0
2016-05-05 11:30:00,59.13,59.16,59.09,59.16,8558.0,56.0467,56.0751,56.0088,56.0751,8558.0
2016-05-05 11:35:00,59.18,59.26,59.18,59.2,8342.0,56.0941,56.1699,56.0941,56.113,8342.0
2016-05-05 11:40:00,59.22,59.26,59.15,59.2,13399.0,56.132,56.1699,56.0657,56.113,13399.0
2016-05-05 11:45:00,59.22,59.3,59.21,59.27,13210.0,56.132,56.2078,56.1225,56.1794,13210.0
2016-05-05 11:50:00,59.26,59.29,59.25,59.27,13252.0,56.1699,56.1984,56.1604,56.1794,13252.0
2016-05-05 11:55:00,59.27,59.37,59.27,59.3,11784.0,56.1794,56.2742,56.1794,56.2078,11784.0
2016-05-05 12:00:00,59.3,59.31,59.28,59.29,20010.0,56.2078,56.2173,56.1889,56.1984,20010.0
2016-05-05 12:05:00,59.29,59.36,59.28,59.31,21866.0,56.1984,56.2647,56.1889,56.2173,21866.0
2016-05-05 12:10:00,59.31,59.31,59.25,59.29,11614.0,56.2173,56.2173,56.1604,56.1984,11614.0
2016-05-05 12:15:00,59.3,59.32,59.23,59.25,28144.0,56.2078,56.2268,56.1415,56.1604,28144.0
2016-05-05 12:20:00,59.25,59.3,59.25,59.26,21178.0,56.1604,56.2078,56.1604,56.1699,21178.0
2016-05-05 12:25:00,59.25,59.28,59.23,59.25,9905.0,56.1604,56.1889,56.1415,56.1604,9905.0
2016-05-05 12:30:00,59.24,59.25,59.17,59.2,13814.0,56.151,56.1604,56.0846,56.113,13814.0
2016-05-05 12:35:00,59.21,59.22,59.15,59.16,9445.0,56.1225,56.132,56.0657,56.0751,9445.0
2016-05-05 12:40:00,59.16,59.17,59.12,59.15,6840.0,56.0751,56.0846,56.0372,56.0657,6840.0
2016-05-05 12:45:00,59.15,59.16,59.11,59.12,62125.0,56.0657,56.0751,56.0277,56.0372,62125.0
2016-05-05 12:50:00,59.14,59.15,59.12,59.14,6343.0,56.0562,56.0657,56.0372,56.0562,6343.0
2016-05-05 12:55:00,59.14,59.15,59.09,59.13,9134.0,56.0562,56.0657,56.0088,56.0467,9134.0
2016-05-05 13:00:00,59.13,59.13,59.07,59.07,14913.0,56.0467,56.0467,55.9898,55.9898,14913.0
2016-05-05 13:05:00,59.06,59.08,59.02,59.08,11988.0,55.9803,55.9993,55.9424,55.9993,11988.0
2016-05-05 13:10:00,59.06,59.1,59.03,59.08,14735.0,55.9803,56.0183,55.9519,55.9993,14735.0
2016-05-05 13:15:00,59.08,59.08,58.98,58.98,6611.0,55.9993,55.9993,55.9045,55.9045,6611.0
2016-05-05 13:20:00,58.98,58.98,58.91,58.94,9618.0,55.9045,55.9045,55.8382,55.8666,9618.0
2016-05-05 13:25:00,58.96,58.96,58.86,58.86,7960.0,55.8856,55.8856,55.7908,55.7908,7960.0
2016-05-05 13:30:00,58.85,58.88,58.8,58.88,15878.0,55.7813,55.8097,55.7339,55.8097,15878.0
2016-05-05 13:35:00,58.89,58.96,58.89,58.91,11384.0,55.8192,55.8856,55.8192,55.8382,11384.0
2016-05-05 13:40:00,58.92,58.95,58.89,58.92,9965.0,55.8476,55.8761,55.8192,55.8476,9965.0
2016-05-05 13:45:00,58.93,59.03,58.92,59.01,12277.0,55.8571,55.9519,55.8476,55.933,12277.0
2016-05-05 13:50:00,59.0,59.04,58.98,59.02,8332.0,55.9235,55.9614,55.9045,55.9424,8332.0
2016-05-05 13:55:00,59.03,59.04,59.01,59.01,16638.0,55.9519,55.9614,55.933,55.933,16638.0
2016-05-05 14:00:00,59.01,59.07,58.99,59.02,21548.0,55.933,55.9898,55.914,55.9424,21548.0
2016-05-05 14:05:00,59.02,59.04,59.0,59.01,35029.0,55.9424,55.9614,55.9235,55.933,35029.0
2016-05-05 14:10:00,59.01,59.13,58.99,59.13,14744.0,55.933,56.0467,55.914,56.0467,14744.0
2016-05-05 14:15:00,59.15,59.16,59.12,59.15,52410.0,56.0657,56.0751,56.0372,56.0657,52410.0
2016-05-05 14:20:00,59.15,59.16,59.14,59.15,48155.0,56.0657,56.0751,56.0562,56.0657,48155.0
2016-05-05 14:25:00,59.15,59.22,59.14,59.2,22916.0,56.0657,56.132,56.0562,56.113,22916.0
2016-05-05 14:30:00,59.2,59.21,59.15,59.16,32185.0,56.113,56.1225,56.0657,56.0751,32185.0
2016-05-05 14:35:00,59.15,59.17,59.14,59.15,19871.0,56.0657,56.0846,56.0562,56.0657,19871.0
2016-05-05 14:40:00,59.15,59.21,59.14,59.21,26033.0,56.0657,56.1225,56.0562,56.1225,26033.0
2016-05-05 14:45:00,59.2,59.25,59.2,59.25,54289.0,56.113,56.1604,56.113,56.1604,54289.0
2016-05-05 14:50:00,59.25,59.26,59.22,59.25,48255.0,56.1604,56.1699,56.132,56.1604,48255.0
2016-05-05 14:55:00,59.25,59.26,59.18,59.19,113675.0,56.1604,56.1699,56.0941,56.1036,113675.0
2016-05-05 15:00:00,59.19,59.19,59.03,59.03,31723.0,56.1036,56.1036,55.9519,55.9519,31723.0
2016-05-05 15:05:00,59.02,59.07,58.98,59.0,23289.0,55.9424,55.9898,55.9045,55.9235,23289.0
2016-05-05 15:10:00,59.01,59.09,59.01,59.08,17326.0,55.933,56.0088,55.933,55.9993,17326.0
2016-05-05 15:15:00,59.08,59.11,59.05,59.11,18208.0,55.9993,56.0277,55.9709,56.0277,18208.0
2016-05-05 15:20:00,59.1,59.19,59.1,59.16,65657.0,56.0183,56.1036,56.0183,56.0751,65657.0
2016-05-05 15:25:00,59.16,59.19,59.15,59.15,58444.0,56.0751,56.1036,56.0657,56.0657,58444.0
2016-05-05 15:30:00,59.15,59.18,59.12,59.18,50998.0,56.0657,56.0941,56.0372,56.0941,50998.0
2016-05-05 15:35:00,59.17,59.19,59.11,59.15,46576.0,56.0846,56.1036,56.0277,56.0657,46576.0
2016-05-05 15:40:00,59.15,59.17,59.12,59.16,42992.0,56.0657,56.0846,56.0372,56.0751,42992.0
2016-05-05 15:45:00,59.15,59.16,59.12,59.12,37981.0,56.0657,56.0751,56.0372,56.0372,37981.0
2016-05-05 15:50:00,59.13,59.15,59.1,59.13,50898.0,56.0467,56.0657,56.0183,56.0467,50898.0
2016-05-05 15:55:00,59.12,59.16,59.12,59.14,126758.0,56.0372,56.0751,56.0372,56.0562,126758.0
2016-05-06 09:30:00,59.14,59.48,58.69,59.19,96449.0,56.0562,56.3784,55.6296,56.1036,96449.0
2016-05-06 09:35:00,59.21,59.22,58.67,58.91,89974.0,56.1225,56.132,55.6107,55.8382,89974.0
2016-05-06 09:40:00,58.91,58.95,58.63,58.63,51248.0,55.8382,55.8761,55.5728,55.5728,51248.0
2016-05-06 09:45:00,58.62,58.79,58.6,58.76,59291.0,55.5633,55.7244,55.5443,55.696,59291.0
2016-05-06 09:50:00,58.77,59.06,58.77,59.04,37405.0,55.7055,55.9803,55.7055,55.9614,37405.0
2016-05-06 09:55:00,59.05,59.16,59.03,59.16,53412.0,55.9709,56.0751,55.9519,56.0751,53412.0
2016-05-06 10:00:00,59.16,59.18,58.95,58.99,48511.0,56.0751,56.0941,55.8761,55.914,48511.0
2016-05-06 10:05:00,58.97,58.97,58.63,58.69,45407.0,55.895,55.895,55.5728,55.6296,45407.0
2016-05-06 10:10:00,58.71,58.89,58.68,58.83,30186.0,55.6486,55.8192,55.6202,55.7623,30186.0
2016-05-06 10:15:00,58.8,58.83,58.73,58.75,21509.0,55.7339,55.7623,55.6676,55.6865,21509.0
2016-05-06 10:20:00,58.74,58.97,58.74,58.88,20548.0,55.677,55.895,55.677,55.8097,20548.0
2016-05-06 10:25:00,58.89,58.99,58.86,58.9,29052.0,55.8192,55.914,55.7908,55.8287,29052.0
2016-05-06 10:30:00,58.9,58.94,58.88,58.92,35822.0,55.8287,55.8666,55.8097,55.8476,35822.0
2016-05-06 10:35:00,58.92,59.02,58.91,58.95,26160.0,55.8476,55.9424,55.8382,55.8761,26160.0
2016-05-06 10:40:00,58.96,58.96,58.78,58.78,15692.0,55.8856,55.8856,55.7149,55.7149,15692.0
2016-05-06 10:45:00,58.78,58.83,58.75,58.77,41361.0,55.7149,55.7623,55.6865,55.7055,41361.0
2016-05-06 10:50:00,58.78,58.79,58.66,58.68,25409.0,55.7149,55.7244,55.6012,55.6202,25409.0
2016-05-06 10:55:00,58.69,58.74,58.66,58.73,14733.0,55.6296,55.677,55.6012,55.6676,14733.0
2016-05-06 11:00:00,58.74,58.78,58.74,58.75,27420.0,55.677,55.7149,55.677,55.6865,27420.0
2016-05-06 11:05:00,58.74,58.88,58.74,58.83,55003.0,55.677,55.8097,55.677,55.7623,55003.0
2016-05-06 11:10:00,58.84,58.9,58.84,58.87,17902.0,55.7718,55.8287,55.7718,55.8003,17902.0
2016-05-06 11:15:00,58.86,58.88,58.75,58.75,41148.0,55.7908,55.8097,55.6865,55.6865,41148.0
2016-05-06 11:20:00,58.75,58.78,58.62,58.64,8569.0,55.6865,55.7149,55.5633,55.5822,8569.0
2016-05-06 11:25:00,58.65,58.71,58.64,58.65,13259.0,55.5917,55.6486,55.5822,55.5917,13259.0
2016-05-06 11:30:00,58.66,58.72,58.63,58.72,17000.0,55.6012,55.6581,55.5728,55.6581,17000.0
2016-05-06 11:35:00,58.7,58.73,58.67,58.7,23979.0,55.6391,55.6676,55.6107,55.6391,23979.0
2016-05-06 11:40:00,58.69,58.76,58.65,58.73,11810.0,55.6296,55.696,55.5917,55.6676,11810.0
2016-05-06 11:45:00,58.72,58.79,58.71,58.75,23464.0,55.6581,55.7244,55.6486,55.6865,23464.0
2016-05-06 11:50:00,58.77,58.79,58.73,58.78,20744.0,55.7055,55.7244,55.6676,55.7149,20744.0
2016-05-06 11:55:00,58.77,58.81,58.74,58.74,12469.0,55.7055,55.7434,55.677,55.677,12469.0
2016-05-06 12:00:00,58.74,58.75,58.69,58.7,23993.0,55.677,55.6865,55.6296,55.6391,23993.0
2016-05-06 12:05:00,58.7,58.72,58.66,58.72,7982.0,55.6391,55.6581,55.6012,55.6581,7982.0
2016-05-06 12:10:00,58.72,58.76,58.71,58.75,6325.0,55.6581,55.696,55.6486,55.6865,6325.0
2016-05-06 12:15:00,58.77,58.77,58.72,58.75,7401.0,55.7055,55.7055,55.6581,55.6865,7401.0
2016-05-06 12:20:00,58.76,58.76,58.68,58.68,6871.0,55.696,55.696,55.6202,55.6202,6871.0
2016-05-06 12:25:00,58.68,58.72,58.64,58.71,8080.0,55.6202,55.6581,55.5822,55.6486,8080.0
2016-05-06 12:30:00,58.72,58.75,58.66,58.66,5900.0,55.6581,55.6865,55.6012,55.6012,5900.0
2016-05-06 12:35:00,58.66,58.67,58.61,58.67,11177.0,55.6012,55.6107,55.5538,55.6107,11177.0
2016-05-06 12:40:00,58.65,58.69,58.63,58.65,7214.0,55.5917,55.6296,55.5728,55.5917,7214.0
2016-05-06 12:45:00,58.65,58.65,58.6,58.61,11294.0,55.5917,55.5917,55.5443,55.5538,11294.0
2016-05-06 12:50:00,58.6,58.65,58.58,58.62,10582.0,55.5443,55.5917,55.5254,55.5633,10582.0
2016-05-06 12:55:00,58.63,58.67,58.61,58.66,22943.0,55.5728,55.6107,55.5538,55.6012,22943.0
2016-05-06 13:00:00,58.65,58.73,58.65,58.73,12178.0,55.5917,55.6676,55.5917,55.6676,12178.0
2016-05-06 13:05:00,58.73,58.81,58.72,58.79,10290.0,55.6676,55.7434,55.6581,55.7244,10290.0
2016-05-06 13:10:00,58.79,58.81,58.76,58.79,14693.0,55.7244,55.7434,55.696,55.7244,14693.0
2016-05-06 13:15:00,58.79,58.83,58.77,58.78,16653.0,55.7244,55.7623,55.7055,55.7149,16653.0
2016-05-06 13:20:00,58.8,58.81,58.75,58.78,21201.0,55.7339,55.7434,55.6865,55.7149,21201.0
2016-05-06 13:25:00,58.79,58.86,58.78,58.81,12414.0,55.7244,55.7908,55.7149,55.7434,12414.0
2016-05-06 13:30:00,58.81,58.85,58.79,58.85,5553.0,55.7434,55.7813,55.7244,55.7813,5553.0
2016-05-06 13:35:00,58.85,58.88,58.82,58.85,10233.0,55.7813,55.8097,55.7529,55.7813,10233.0
2016-05-06 13:40:00,58.84,58.84,58.74,58.75,15033.0,55.7718,55.7718,55.677,55.6865,15033.0
2016-05-06 13:45:00,58.75,58.84,58.75,58.83,17994.0,55.6865,55.7718,55.6865,55.7623,17994.0
2016-05-06 13:50:00,58.84,58.92,58.84,58.91,44583.0,55.7718,55.8476,55.7718,55.8382,44583.0
2016-05-06 13:55:00,58.9,59.01,58.89,59.0,13133.0,55.8287,55.933,55.8192,55.9235,13133.0
2016-05-06 14:00:00,59.0,59.09,58.99,59.09,19669.0,55.9235,56.0088,55.914,56.0088,19669.0
2016-05-06 14:05:00,59.1,59.1,59.02,59.06,15915.0,56.0183,56.0183,55.9424,55.9803,15915.0
2016-05-06 14:10:00,59.07,59.16,59.07,59.14,34065.0,55.9898,56.0751,55.9898,56.0562,34065.0
2016-05-06 14:15:00,59.15,59.17,59.07,59.15,24220.0,56.0657,56.0846,55.9898,56.0657,24220.0
2016-05-06 14:20:00,59.15,59.15,59.08,59.12,25876.0,56.0657,56.0657,55.9993,56.0372,25876.0
2016-05-06 14:25:00,59.12,59.15,59.1,59.1,28379.0,56.0372,56.0657,56.0183,56.0183,28379.0
2016-05-06 14:30:00,59.09,59.1,59.04,59.04,13756.0,56.0088,56.0183,55.9614,55.9614,13756.0
2016-05-06 14:35:00,59.05,59.07,58.98,59.02,35586.0,55.9709,55.9898,55.9045,55.9424,35586.0
2016-05-06 14:40:00,59.03,59.03,58.98,58.98,12089.0,55.9519,55.9519,55.9045,55.9045,12089.0
2016-05-06 14:45:00,58.98,59.04,58.97,59.0,20360.0,55.9045,55.9614,55.895,55.9235,20360.0
2016-05-06 14:50:00,59.0,59.08,59.0,59.08,16341.0,55.9235,55.9993,55.9235,55.9993,16341.0
2016-05-06 14:55:00,59.09,59.11,59.05,59.05,8930.0,56.0088,56.0277,55.9709,55.9709,8930.0
2016-05-06 15:00:00,59.05,59.15,59.05,59.14,16524.0,55.9709,56.0657,55.9709,56.0562,16524.0
2016-05-06 15:05:00,59.15,59.15,59.08,59.11,15700.0,56.0657,56.0657,55.9993,56.0277,15700.0
2016-05-06 15:10:00,59.1,59.13,59.09,59.09,14693.0,56.0183,56.0467,56.0088,56.0088,14693.0
2016-05-06 15:15:00,59.1,59.11,59.05,59.06,18351.0,56.0183,56.0277,55.9709,55.9803,18351.0
2016-05-06 15:20:00,59.07,59.07,59.01,59.02,15885.0,55.9898,55.9898,55.933,55.9424,15885.0
2016-05-06 15:25:00,59.02,59.02,58.97,59.0,18850.0,55.9424,55.9424,55.895,55.9235,18850.0
2016-05-06 15:30:00,58.99,59.0,58.89,58.91,24079.0,55.914,55.9235,55.8192,55.8382,24079.0
2016-05-06 15:35:00,58.91,58.98,58.91,58.96,26397.0,55.8382,55.9045,55.8382,55.8856,26397.0
2016-05-06 15:40:00,58.96,58.97,58.94,58.97,32685.0,55.8856,55.895,55.8666,55.895,32685.0
2016-05-06 15:45:00,58.96,58.99,58.95,58.98,36213.0,55.8856,55.914,55.8761,55.9045,36213.0
2016-05-06 15:50:00,58.98,58.99,58.96,58.98,38893.0,55.9045,55.914,55.8856,55.9045,38893.0
2016-05-06 15:55:00,58.98,59.02,58.95,58.99,100599.0,55.9045,55.9424,55.8761,55.914,100599.0
2016-05-09 09:30:00,59.15,59.35,58.95,58.95,20620.0,56.0657,56.2552,55.8761,55.8761,20620.0
2016-05-09 09:35:00,58.94,59.08,58.94,59.0,15483.0,55.8666,55.9993,55.8666,55.9235,15483.0
2016-05-09 09:40:00,59.02,59.22,58.99,59.08,33838.0,55.9424,56.132,55.914,55.9993,33838.0
2016-05-09 09:45:00,59.06,59.33,58.94,59.26,10675.0,55.9803,56.2363,55.8666,56.1699,10675.0
2016-05-09 09:50:00,59.27,59.44,59.2,59.2,21046.0,56.1794,56.3405,56.113,56.113,21046.0
2016-05-09 09:55:00,59.19,59.37,59.13,59.32,15081.0,56.1036,56.2742,56.0467,56.2268,15081.0
2016-05-09 10:00:00,59.3,59.3,59.12,59.21,15571.0,56.2078,56.2078,56.0372,56.1225,15571.0
2016-05-09 10:05:00,59.19,59.25,59.1,59.16,17899.0,56.1036,56.1604,56.0183,56.0751,17899.0
2016-05-09 10:10:00,59.12,59.21,59.06,59.08,16058.0,56.0372,56.1225,55.9803,55.9993,16058.0
2016-05-09 10:15:00,59.09,59.17,59.03,59.17,8582.0,56.0088,56.0846,55.9519,56.0846,8582.0
2016-05-09 10:20:00,59.16,59.26,59.14,59.23,10706.0,56.0751,56.1699,56.0562,56.1415,10706.0
2016-05-09 10:25:00,59.24,59.24,59.06,59.1,10417.0,56.151,56.151,55.9803,56.0183,10417.0
2016-05-09 10:30:00,59.1,59.22,59.1,59.2,16100.0,56.0183,56.132,56.0183,56.113,16100.0
2016-05-09 10:35:00,59.18,59.33,59.18,59.29,17645.0,56.0941,56.2363,56.0941,56.1984,17645.0
2016-05-09 10:40:00,59.29,59.35,59.24,59.35,15937.0,56.1984,56.2552,56.151,56.2552,15937.0
2016-05-09 10:45:00,59.37,59.38,59.28,59.31,17847.0,56.2742,56.2837,56.1889,56.2173,17847.0
2016-05-09 10:50:00,59.32,59.35,59.28,59.34,13361.0,56.2268,56.2552,56.1889,56.2457,13361.0
2016-05-09 10:55:00,59.34,59.36,59.3,59.32,19662.0,56.2457,56.2647,56.2078,56.2268,19662.0
2016-05-09 11:00:00,59.31,59.31,59.22,59.25,12862.0,56.2173,56.2173,56.132,56.1604,12862.0
2016-05-09 11:05:00,59.25,59.28,59.23,59.24,32736.0,56.1604,56.1889,56.1415,56.151,32736.0
2016-05-09 11:10:00,59.24,59.26,59.17,59.25,30555.0,56.151,56.1699,56.0846,56.1604,30555.0
2016-05-09 11:15:00,59.24,59.25,59.13,59.22,21099.0,56.151,56.1604,56.0467,56.132,21099.0
2016-05-09 11:20:00,59.21,59.23,59.17,59.17,11496.0,56.1225,56.1415,56.0846,56.0846,11496.0
2016-05-09 11:25:00,59.17,59.17,59.06,59.08,15283.0,56.0846,56.0846,55.9803,55.9993,15283.0
2016-05-09 11:30:00,59.07,59.2,59.05,59.2,9122.0,55.9898,56.113,55.9709,56.113,9122.0
2016-05-09 11:35:00,59.2,59.22,59.14,59.17,7424.0,56.113,56.132,56.0562,56.0846,7424.0
2016-05-09 11:40:00,59.17,59.25,59.17,59.23,6523.0,56.0846,56.1604,56.0846,56.1415,6523.0
2016-05-09 11:45:00,59.24,59.26,59.23,59.25,25230.0,56.151,56.1699,56.1415,56.1604,25230.0
2016-05-09 11:50:00,59.25,59.3,59.24,59.3,11978.0,56.1604,56.2078,56.151,56.2078,11978.0
2016-05-09 11:55:00,59.3,59.35,59.27,59.32,8952.0,56.2078,56.2552,56.1794,56.2268,8952.0
2016-05-09 12:00:00,59.31,59.33,59.28,59.32,7533.0,56.2173,56.2363,56.1889,56.2268,7533.0
2016-05-09 12:05:00,59.3,59.34,59.28,59.29,8537.0,56.2078,56.2457,56.1889,56.1984,8537.0
2016-05-09 12:10:00,59.28,59.28,59.22,59.25,9598.0,56.1889,56.1889,56.132,56.1604,9598.0
2016-05-09 12:15:00,59.24,59.25,59.19,59.22,6109.0,56.151,56.1604,56.1036,56.132,6109.0
2016-05-09 12:20:00,59.21,59.25,59.19,59.24,8694.0,56.1225,56.1604,56.1036,56.151,8694.0
2016-05-09 12:25:00,59.25,59.25,59.22,59.23,4965.0,56.1604,56.1604,56.132,56.1415,4965.0
2016-05-09 12:30:00,59.22,59.25,59.21,59.22,12094.0,56.132,56.1604,56.1225,56.132,12094.0
2016-05-09 12:35:00,59.23,59.26,59.22,59.25,9399.0,56.1415,56.1699,56.132,56.1604,9399.0
2016-05-09 12:40:00,59.24,59.25,59.23,59.23,7197.0,56.151,56.1604,56.1415,56.1415,7197.0
2016-05-09 12:45:00,59.23,59.25,59.18,59.18,7598.0,56.1415,56.1604,56.0941,56.0941,7598.0
2016-05-09 12:50:00,59.18,59.19,59.16,59.16,5103.0,56.0941,56.1036,56.0751,56.0751,5103.0
2016-05-09 12:55:00,59.15,59.16,59.13,59.14,7176.0,56.0657,56.0751,56.0467,56.0562,7176.0
2016-05-09 13:00:00,59.13,59.15,59.13,59.13,13484.0,56.0467,56.0657,56.0467,56.0467,13484.0
2016-05-09 13:05:00,59.13,59.16,59.12,59.15,8510.0,56.0467,56.0751,56.0372,56.0657,8510.0
2016-05-09 13:10:00,59.17,59.19,59.16,59.18,8226.0,56.0846,56.1036,56.0751,56.0941,8226.0
2016-05-09 13:15:00,59.18,59.19,59.13,59.15,4512.0,56.0941,56.1036,56.0467,56.0657,4512.0
2016-05-09 13:20:00,59.15,59.18,59.15,59.16,5300.0,56.0657,56.0941,56.0657,56.0751,5300.0
2016-05-09 13:25:00,59.16,59.18,59.14,59.18,7422.0,56.0751,56.0941,56.0562,56.0941,7422.0
2016-05-09 13:30:00,59.18,59.19,59.15,59.15,7179.0,56.0941,56.1036,56.0657,56.0657,7179.0
2016-05-09 13:35:00,59.16,59.16,59.11,59.12,7360.0,56.0751,56.0751,56.0277,56.0372,7360.0
2016-05-09 13:40:00,59.12,59.16,59.11,59.15,12176.0,56.0372,56.0751,56.0277,56.0657,12176.0
2016-05-09 13:45:00,59.15,59.16,59.13,59.14,8470.0,56.0657,56.0751,56.0467,56.0562,8470.0
2016-05-09 13:50:00,59.15,59.16,59.11,59.12,11292.0,56.0657,56.0751,56.0277,56.0372,11292.0
2016-05-09 13:55:00,59.12,59.12,59.07,59.08,19738.0,56.0372,56.0372,55.9898,55.9993,19738.0
2016-05-09 14:00:00,59.08,59.09,59.06,59.09,12175.0,55.9993,56.0088,55.9803,56.0088,12175.0
2016-05-09 14:05:00,59.09,59.09,59.07,59.08,14675.0,56.0088,56.0088,55.9898,55.9993,14675.0
2016-05-09 14:10:00,59.08,59.09,59.06,59.09,27597.0,55.9993,56.0088,55.9803,56.0088,27597.0
2016-05-09 14:15:00,59.08,59.09,59.05,59.07,24744.0,55.9993,56.0088,55.9709,55.9898,24744.0
2016-05-09 14:20:00,59.07,59.17,59.05,59.16,26486.0,55.9898,56.0846,55.9709,56.0751,26486.0
2016-05-09 14:25:00,59.16,59.17,59.14,59.14,6865.0,56.0751,56.0846,56.0562,56.0562,6865.0
2016-05-09 14:30:00,59.15,59.18,59.14,59.18,10424.0,56.0657,56.0941,56.0562,56.0941,10424.0
2016-05-09 14:35:00,59.18,59.21,59.17,59.19,7704.0,56.0941,56.1225,56.0846,56.1036,7704.0
2016-05-09 14:40:00,59.2,59.2,59.17,59.18,11752.0,56.113,56.113,56.0846,56.0941,11752.0
2016-05-09 14:45:00,59.17,59.2,59.16,59.18,7321.0,56.0846,56.113,56.0751,56.0941,7321.0
2016-05-09 14:50:00,59.18,59.19,59.16,59.19,8517.0,56.0941,56.1036,56.0751,56.1036,8517.0
2016-05-09 14:55:00,59.19,59.25,59.19,59.24,9427.0,56.1036,56.1604,56.1036,56.151,9427.0
2016-05-09 15:00:00,59.24,59.24,59.2,59.23,7628.0,56.151,56.151,56.113,56.1415,7628.0
2016-05-09 15:05:00,59.23,59.28,59.22,59.28,14098.0,56.1415,56.1889,56.132,56.1889,14098.0
2016-05-09 15:10:00,59.28,59.31,59.26,59.27,16054.0,56.1889,56.2173,56.1699,56.1794,16054.0
2016-05-09 15:15:00,59.28,59.28,59.22,59.23,16298.0,56.1889,56.1889,56.132,56.1415,16298.0
2016-05-09 15:20:00,59.23,59.25,59.21,59.23,14468.0,56.1415,56.1604,56.1225,56.1415,14468.0
2016-05-09 15:25:00,59.23,59.24,59.19,59.21,21624.0,56.1415,56.151,56.1036,56.1225,21624.0
2016-05-09 15:30:00,59.21,59.25,59.21,59.25,18877.0,56.1225,56.1604,56.1225,56.1604,18877.0
2016-05-09 15:35:00,59.25,59.25,59.19,59.2,13208.0,56.1604,56.1604,56.1036,56.113,13208.0
2016-05-09 15:40:00,59.19,59.21,59.17,59.17,20894.0,56.1036,56.1225,56.0846,56.0846,20894.0
2016-05-09 15:45:00,59.18,59.22,59.18,59.18,35086.0,56.0941,56.132,56.0941,56.0941,35086.0
2016-05-09 15:50:00,59.18,59.19,59.11,59.11,44491.0,56.0941,56.1036,56.0277,56.0277,44491.0
2016-05-09 15:55:00,59.12,59.15,59.1,59.12,132623.0,56.0372,56.0657,56.0183,56.0372,132623.0
2016-05-10 09:30:00,59.51,59.65,59.31,59.42,58388.0,56.4069,56.5396,56.2173,56.3216,58388.0
2016-05-10 09:35:00,59.46,59.47,59.24,59.32,49054.0,56.3595,56.369,56.151,56.2268,49054.0
2016-05-10 09:40:00,59.29,59.39,59.21,59.23,46035.0,56.1984,56.2931,56.1225,56.1415,46035.0
2016-05-10 09:45:00,59.23,59.38,59.22,59.26,47451.0,56.1415,56.2837,56.132,56.1699,47451.0
2016-05-10 09:50:00,59.27,59.35,59.25,59.34,24479.0,56.1794,56.2552,56.1604,56.2457,24479.0
2016-05-10 09:55:00,59.32,59.39,59.12,59.13,18136.0,56.2268,56.2931,56.0372,56.0467,18136.0
2016-05-10 10:00:00,59.12,59.42,59.12,59.42,43253.0,56.0372,56.3216,56.0372,56.3216,43253.0
2016-05-10 10:05:00,59.42,59.44,59.33,59.39,28852.0,56.3216,56.3405,56.2363,56.2931,28852.0
2016-05-10 10:10:00,59.37,59.42,59.32,59.37,17666.0,56.2742,56.3216,56.2268,56.2742,17666.0
2016-05-10 10:15:00,59.38,59.43,59.3,59.42,14146.0,56.2837,56.3311,56.2078,56.3216,14146.0
2016-05-10 10:20:00,59.45,59.5,59.39,59.39,8582.0,56.35,56.3974,56.2931,56.2931,8582.0
2016-05-10 10:25:00,59.4,59.41,59.31,59.39,18432.0,56.3026,56.3121,56.2173,56.2931,18432.0
2016-05-10 10:30:00,59.38,59.4,59.33,59.39,29868.0,56.2837,56.3026,56.2363,56.2931,29868.0
2016-05-10 10:35:00,59.38,59.52,59.37,59.52,26229.0,56.2837,56.4164,56.2742,56.4164,26229.0
2016-05-10 10:40:00,59.52,59.54,59.44,59.47,21676.0,56.4164,56.4353,56.3405,56.369,21676.0
2016-05-10 10:45:00,59.48,59.48,59.4,59.44,23132.0,56.3784,56.3784,56.3026,56.3405,23132.0
2016-05-10 10:50:00,59.44,59.48,59.41,59.42,19892.0,56.3405,56.3784,56.3121,56.3216,19892.0
2016-05-10 10:55:00,59.42,59.43,59.39,59.43,9530.0,56.3216,56.3311,56.2931,56.3311,9530.0
2016-05-10 11:00:00,59.42,59.46,59.39,59.39,14126.0,56.3216,56.3595,56.2931,56.2931,14126.0
2016-05-10 11:05:00,59.4,59.43,59.39,59.39,10819.0,56.3026,56.3311,56.2931,56.2931,10819.0
2016-05-10 11:10:00,59.39,59.42,59.3,59.33,20391.0,56.2931,56.3216,56.2078,56.2363,20391.0
2016-05-10 11:15:00,59.33,59.41,59.32,59.38,19280.0,56.2363,56.3121,56.2268,56.2837,19280.0
2016-05-10 11:20:00,59.37,59.38,59.3,59.3,14734.0,56.2742,56.2837,56.2078,56.2078,14734.0
2016-05-10 11:25:00,59.3,59.3,59.2,59.21,15269.0,56.2078,56.2078,56.113,56.1225,15269.0
2016-05-10 11:30:00,59.21,59.24,59.18,59.2,30835.0,56.1225,56.151,56.0941,56.113,30835.0
2016-05-10 11:35:00,59.19,59.27,59.18,59.26,12781.0,56.1036,56.1794,56.0941,56.1699,12781.0
2016-05-10 11:40:00,59.26,59.28,59.24,59.28,10080.0,56.1699,56.1889,56.151,56.1889,10080.0
2016-05-10 11:45:00,59.28,59.29,59.2,59.21,18831.0,56.1889,56.1984,56.113,56.1225,18831.0
2016-05-10 11:50:00,59.2,59.23,59.17,59.2,12745.0,56.113,56.1415,56.0846,56.113,12745.0
2016-05-10 11:55:00,59.21,59.26,59.21,59.26,11452.0,56.1225,56.1699,56.1225,56.1699,11452.0
2016-05-10 12:00:00,59.27,59.33,59.25,59.33,10582.0,56.1794,56.2363,56.1604,56.2363,10582.0
2016-05-10 12:05:00,59.33,59.35,59.3,59.33,37904.0,56.2363,56.2552,56.2078,56.2363,37904.0
2016-05-10 12:10:00,59.34,59.35,59.32,59.34,7807.0,56.2457,56.2552,56.2268,56.2457,7807.0
2016-05-10 12:15:00,59.32,59.32,59.29,59.3,8700.0,56.2268,56.2268,56.1984,56.2078,8700.0
2016-05-10 12:20:00,59.3,59.33,59.3,59.32,5370.0,56.2078,56.2363,56.2078,56.2268,5370.0
2016-05-10 12:25:00,59.32,59.33,59.27,59.3,11358.0,56.2268,56.2363,56.1794,56.2078,11358.0
2016-05-10 12:30:00,59.29,59.29,59.24,59.24,10030.0,56.1984,56.1984,56.151,56.151,10030.0
2016-05-10 12:35:00,59.23,59.25,59.22,59.23,10400.0,56.1415,56.1604,56.132,56.1415,10400.0
2016-05-10 12:40:00,59.23,59.26,59.21,59.22,9124.0,56.1415,56.1699,56.1225,56.132,9124.0
2016-05-10 12:45:00,59.22,59.24,59.17,59.17,8709.0,56.132,56.151,56.0846,56.0846,8709.0
2016-05-10 12:50:00,59.17,59.17,59.13,59.15,23178.0,56.0846,56.0846,56.0467,56.0657,23178.0
2016-05-10 12:55:00,59.15,59.17,59.13,59.16,7606.0,56.0657,56.0846,56.0467,56.0751,7606.0
2016-05-10 13:00:00,59.16,59.24,59.16,59.24,8737.0,56.0751,56.151,56.0751,56.151,8737.0
2016-05-10 13:05:00,59.24,59.25,59.22,59.23,7347.0,56.151,56.1604,56.132,56.1415,7347.0
2016-05-10 13:10:00,59.23,59.23,59.2,59.21,7241.0,56.1415,56.1415,56.113,56.1225,7241.0
2016-05-10 13:15:00,59.21,59.24,59.19,59.23,7100.0,56.1225,56.151,56.1036,56.1415,7100.0
2016-05-10 13:20:00,59.24,59.24,59.22,59.23,5359.0,56.151,56.151,56.132,56.1415,5359.0
2016-05-10 13:25:00,59.23,59.25,59.19,59.19,5737.0,56.1415,56.1604,56.1036,56.1036,5737.0
2016-05-10 13:30:00,59.19,59.23,59.19,59.23,4236.0,56.1036,56.1415,56.1036,56.1415,4236.0
2016-05-10 13:35:00,59.23,59.24,59.19,59.21,10401.0,56.1415,56.151,56.1036,56.1225,10401.0
2016-05-10 13:40:00,59.22,59.25,59.21,59.25,5811.0,56.132,56.1604,56.1225,56.1604,5811.0
2016-05-10 13:45:00,59.25,59.25,59.22,59.23,5474.0,56.1604,56.1604,56.132,56.1415,5474.0
2016-05-10 13:50:00,59.22,59.25,59.2,59.23,17239.0,56.132,56.1604,56.113,56.1415,17239.0
2016-05-10 13:55:00,59.23,59.24,59.22,59.24,17509.0,56.1415,56.151,56.132,56.151,17509.0
2016-05-10 14:00:00,59.25,59.25,59.23,59.25,9151.0,56.1604,56.1604,56.1415,56.1604,9151.0
2016-05-10 14:05:00,59.25,59.3,59.24,59.3,17598.0,56.1604,56.2078,56.151,56.2078,17598.0
2016-05-10 14:10:00,59.3,59.32,59.29,59.3,10575.0,56.2078,56.2268,56.1984,56.2078,10575.0
2016-05-10 14:15:00,59.31,59.31,59.27,59.27,10607.0,56.2173,56.2173,56.1794,56.1794,10607.0
2016-05-10 14:20:00,59.28,59.36,59.27,59.35,16055.0,56.1889,56.2647,56.1794,56.2552,16055.0
2016-05-10 14:25:00,59.36,59.38,59.34,59.34,24845.0,56.2647,56.2837,56.2457,56.2457,24845.0
2016-05-10 14:30:00,59.35,59.42,59.35,59.4,19410.0,56.2552,56.3216,56.2552,56.3026,19410.0
2016-05-10 14:35:00,59.4,59.48,59.4,59.48,15574.0,56.3026,56.3784,56.3026,56.3784,15574.0
2016-05-10 14:40:00,59.47,59.47,59.43,59.47,13439.0,56.369,56.369,56.3311,56.369,13439.0
2016-05-10 14:45:00,59.47,59.47,59.45,59.47,15031.0,56.369,56.369,56.35,56.369,15031.0
2016-05-10 14:50:00,59.47,59.47,59.4,59.41,22634.0,56.369,56.369,56.3026,56.3121,22634.0
2016-05-10 14:55:00,59.41,59.41,59.38,59.38,29991.0,56.3121,56.3121,56.2837,56.2837,29991.0
2016-05-10 15:00:00,59.39,59.41,59.36,59.38,23494.0,56.2931,56.3121,56.2647,56.2837,23494.0
2016-05-10 15:05:00,59.39,59.4,59.37,59.4,19658.0,56.2931,56.3026,56.2742,56.3026,19658.0
2016-05-10 15:10:00,59.4,59.45,59.4,59.44,23172.0,56.3026,56.35,56.3026,56.3405,23172.0
2016-05-10 15:15:00,59.44,59.44,59.4,59.41,56882.0,56.3405,56.3405,56.3026,56.3121,56882.0
2016-05-10 15:20:00,59.41,59.48,59.41,59.47,24034.0,56.3121,56.3784,56.3121,56.369,24034.0
2016-05-10 15:25:00,59.47,59.49,59.39,59.4,27401.0,56.369,56.3879,56.2931,56.3026,27401.0
2016-05-10 15:30:00,59.4,59.4,59.34,59.35,33397.0,56.3026,56.3026,56.2457,56.2552,33397.0
2016-05-10 15:35:00,59.34,59.38,59.33,59.36,20298.0,56.2457,56.2837,56.2363,56.2647,20298.0
2016-05-10 15:40:00,59.36,59.36,59.3,59.32,36542.0,56.2647,56.2647,56.2078,56.2268,36542.0
2016-05-10 15:45:00,59.32,59.33,59.19,59.22,72214.0,56.2268,56.2363,56.1036,56.132,72214.0
2016-05-10 15:50:00,59.22,59.26,59.21,59.25,73236.0,56.132,56.1699,56.1225,56.1604,73236.0
2016-05-10 15:55:00,59.25,59.28,59.24,59.26,102000.0,56.1604,56.1889,56.151,56.1699,102000.0
2016-05-11 09:30:00,59.18,59.38,59.18,59.23,28992.0,56.0941,56.2837,56.0941,56.1415,28992.0
2016-05-11 09:35:00,59.29,59.41,59.25,59.32,10735.0,56.1984,56.3121,56.1604,56.2268,10735.0
2016-05-11 09:40:00,59.31,59.31,59.16,59.22,16871.0,56.2173,56.2173,56.0751,56.132,16871.0
2016-05-11 09:45:00,59.23,59.23,59.08,59.14,13640.0,56.1415,56.1415,55.9993,56.0562,13640.0
2016-05-11 09:50:00,59.13,59.13,59.06,59.08,24239.0,56.0467,56.0467,55.9803,55.9993,24239.0
2016-05-11 09:55:00,59.09,59.12,59.0,59.02,20828.0,56.0088,56.0372,55.9235,55.9424,20828.0
2016-05-11 10:00:00,59.02,59.04,58.89,58.91,69232.0,55.9424,55.9614,55.8192,55.8382,69232.0
2016-05-11 10:05:00,58.91,58.92,58.8,58.84,42643.0,55.8382,55.8476,55.7339,55.7718,42643.0
2016-05-11 10:10:00,58.84,58.85,58.8,58.8,8469.0,55.7718,55.7813,55.7339,55.7339,8469.0
2016-05-11 10:15:00,58.8,58.85,58.77,58.84,22891.0,55.7339,55.7813,55.7055,55.7718,22891.0
2016-05-11 10:20:00,58.84,58.9,58.8,58.85,18163.0,55.7718,55.8287,55.7339,55.7813,18163.0
2016-05-11 10:25:00,58.86,59.0,58.86,59.0,16562.0,55.7908,55.9235,55.7908,55.9235,16562.0
2016-05-11 10:30:00,59.04,59.1,58.94,58.99,33833.0,55.9614,56.0183,55.8666,55.914,33833.0
2016-05-11 10:35:00,58.97,59.01,58.92,59.0,46544.0,55.895,55.933,55.8476,55.9235,46544.0
2016-05-11 10:40:00,59.0,59.01,58.92,58.93,29901.0,55.9235,55.933,55.8476,55.8571,29901.0
2016-05-11 10:45:00,58.92,58.92,58.81,58.85,30619.0,55.8476,55.8476,55.7434,55.7813,30619.0
2016-05-11 10:50:00,58.85,58.96,58.79,58.96,38223.0,55.7813,55.8856,55.7244,55.8856,38223.0
2016-05-11 10:55:00,58.95,59.0,58.91,58.91,13314.0,55.8761,55.9235,55.8382,55.8382,13314.0
2016-05-11 11:00:00,58.93,58.93,58.79,58.82,12137.0,55.8571,55.8571,55.7244,55.7529,12137.0
2016-05-11 11:05:00,58.83,58.83,58.76,58.77,18889.0,55.7623,55.7623,55.696,55.7055,18889.0
2016-05-11 11:10:00,58.78,58.84,58.72,58.76,21805.0,55.7149,55.7718,55.6581,55.696,21805.0
2016-05-11 11:15:00,58.77,58.77,58.68,58.77,49046.0,55.7055,55.7055,55.6202,55.7055,49046.0
2016-05-11 11:20:00,58.77,58.83,58.73,58.75,17514.0,55.7055,55.7623,55.6676,55.6865,17514.0
2016-05-11 11:25:00,58.74,58.78,58.71,58.72,31136.0,55.677,55.7149,55.6486,55.6581,31136.0
2016-05-11 11:30:00,58.72,58.75,58.69,58.73,22758.0,55.6581,55.6865,55.6296,55.6676,22758.0
2016-05-11 11:35:00,58.73,58.76,58.7,58.71,33706.0,55.6676,55.696,55.6391,55.6486,33706.0
2016-05-11 11:40:00,58.7,58.71,58.65,58.65,14830.0,55.6391,55.6486,55.5917,55.5917,14830.0
2016-05-11 11:45:00,58.65,58.66,58.59,58.64,17636.0,55.5917,55.6012,55.5349,55.5822,17636.0
2016-05-11 11:50:00,58.64,58.67,58.6,58.65,8376.0,55.5822,55.6107,55.5443,55.5917,8376.0
2016-05-11 11:55:00,58.67,58.73,58.67,58.71,11397.0,55.6107,55.6676,55.6107,55.6486,11397.0
2016-05-11 12:00:00,58.71,58.74,58.67,58.71,10001.0,55.6486,55.677,55.6107,55.6486,10001.0
2016-05-11 12:05:00,58.71,58.79,58.71,58.79,14856.0,55.6486,55.7244,55.6486,55.7244,14856.0
2016-05-11 12:10:00,58.8,58.82,58.78,58.82,6823.0,55.7339,55.7529,55.7149,55.7529,6823.0
2016-05-11 12:15:00,58.82,58.84,58.78,58.82,9559.0,55.7529,55.7718,55.7149,55.7529,9559.0
2016-05-11 12:20:00,58.83,58.92,58.82,58.92,9649.0,55.7623,55.8476,55.7529,55.8476,9649.0
2016-05-11 12:25:00,58.9,58.94,58.88,58.94,5200.0,55.8287,55.8666,55.8097,55.8666,5200.0
2016-05-11 12:30:00,58.93,58.95,58.91,58.95,9075.0,55.8571,55.8761,55.8382,55.8761,9075.0
2016-05-11 12:35:00,58.95,58.97,58.9,58.95,9159.0,55.8761,55.895,55.8287,55.8761,9159.0
2016-05-11 12:40:00,58.95,58.98,58.95,58.97,12690.0,55.8761,55.9045,55.8761,55.895,12690.0
2016-05-11 12:45:00,58.97,58.98,58.95,58.97,13700.0,55.895,55.9045,55.8761,55.895,13700.0
2016-05-11 12:50:00,58.97,58.98,58.94,58.97,11215.0,55.895,55.9045,55.8666,55.895,11215.0
2016-05-11 12:55:00,58.96,58.96,58.92,58.95,7429.0,55.8856,55.8856,55.8476,55.8761,7429.0
2016-05-11 13:00:00,58.95,58.96,58.92,58.94,24533.0,55.8761,55.8856,55.8476,55.8666,24533.0
2016-05-11 13:05:00,58.95,58.96,58.93,58.96,6636.0,55.8761,55.8856,55.8571,55.8856,6636.0
2016-05-11 13:10:00,58.96,58.97,58.91,58.93,13639.0,55.8856,55.895,55.8382,55.8571,13639.0
2016-05-11 13:15:00,58.93,58.95,58.92,58.95,6214.0,55.8571,55.8761,55.8476,55.8761,6214.0
2016-05-11 13:20:00,58.94,58.95,58.91,58.93,39709.0,55.8666,55.8761,55.8382,55.8571,39709.0
2016-05-11 13:25:00,58.93,58.94,58.9,58.93,16927.0,55.8571,55.8666,55.8287,55.8571,16927.0
2016-05-11 13:30:00,58.93,58.97,58.91,58.96,16876.0,55.8571,55.895,55.8382,55.8856,16876.0
2016-05-11 13:35:00,58.95,58.97,58.91,58.91,22734.0,55.8761,55.895,55.8382,55.8382,22734.0
2016-05-11 13:40:00,58.92,58.97,58.91,58.96,12211.0,55.8476,55.895,55.8382,55.8856,12211.0
2016-05-11 13:45:00,58.95,59.08,58.95,59.06,19637.0,55.8761,55.9993,55.8761,55.9803,19637.0
2016-05-11 13:50:00,59.04,59.15,59.04,59.14,31336.0,55.9614,56.0657,55.9614,56.0562,31336.0
2016-05-11 13:55:00,59.13,59.13,59.06,59.07,13707.0,56.0467,56.0467,55.9803,55.9898,13707.0
2016-05-11 14:00:00,59.07,59.08,59.04,59.08,34511.0,55.9898,55.9993,55.9614,55.9993,34511.0
2016-05-11 14:05:00,59.09,59.09,59.0,59.0,11427.0,56.0088,56.0088,55.9235,55.9235,11427.0
2016-05-11 14:10:00,59.01,59.03,58.99,59.03,16256.0,55.933,55.9519,55.914,55.9519,16256.0
2016-05-11 14:15:00,59.03,59.07,58.99,59.05,18917.0,55.9519,55.9898,55.914,55.9709,18917.0
2016-05-11 14:20:00,59.06,59.08,59.04,59.06,34375.0,55.9803,55.9993,55.9614,55.9803,34375.0
2016-05-11 14:25:00,59.07,59.08,59.05,59.07,21582.0,55.9898,55.9993,55.9709,55.9898,21582.0
2016-05-11 14:30:00,59.07,59.11,59.05,59.08,20091.0,55.9898,56.0277,55.9709,55.9993,20091.0
2016-05-11 14:35:00,59.08,59.08,59.05,59.08,21367.0,55.9993,55.9993,55.9709,55.9993,21367.0
2016-05-11 14:40:00,59.08,59.08,59.05,59.07,21136.0,55.9993,55.9993,55.9709,55.9898,21136.0
2016-05-11 14:45:00,59.08,59.09,59.04,59.07,35369.0,55.9993,56.0088,55.9614,55.9898,35369.0
2016-05-11 14:50:00,59.07,59.12,59.06,59.12,54209.0,55.9898,56.0372,55.9803,56.0372,54209.0
2016-05-11 14:55:00,59.12,59.13,59.09,59.11,27631.0,56.0372,56.0467,56.0088,56.0277,27631.0
2016-05-11 15:00:00,59.11,59.14,59.1,59.12,13870.0,56.0277,56.0562,56.0183,56.0372,13870.0
2016-05-11 15:05:00,59.12,59.19,59.1,59.19,15678.0,56.0372,56.1036,56.0183,56.1036,15678.0
2016-05-11 15:10:00,59.19,59.19,59.12,59.13,34358.0,56.1036,56.1036,56.0372,56.0467,34358.0
2016-05-11 15:15:00,59.13,59.15,59.1,59.14,42473.0,56.0467,56.0657,56.0183,56.0562,42473.0
2016-05-11 15:20:00,59.13,59.15,59.1,59.14,47847.0,56.0467,56.0657,56.0183,56.0562,47847.0
2016-05-11 15:25:00,59.14,59.15,59.1,59.12,95168.0,56.0562,56.0657,56.0183,56.0372,95168.0
2016-05-11 15:30:00,59.13,59.14,59.1,59.12,88066.0,56.0467,56.0562,56.0183,56.0372,88066.0
2016-05-11 15:35:00,59.12,59.19,59.1,59.17,103328.0,56.0372,56.1036,56.0183,56.0846,103328.0
2016-05-11 15:40:00,59.17,59.21,59.14,59.19,43289.0,56.0846,56.1225,56.0562,56.1036,43289.0
2016-05-11 15:45:00,59.2,59.22,59.16,59.16,83772.0,56.113,56.132,56.0751,56.0751,83772.0
2016-05-11 15:50:00,59.16,59.18,59.1,59.1,56983.0,56.0751,56.0941,56.0183,56.0183,56983.0
2016-05-11 15:55:00,59.11,59.21,59.11,59.14,160362.0,56.0277,56.1225,56.0277,56.0562,160362.0
2016-05-12 09:30:00,59.18,59.37,59.08,59.18,21530.0,56.0941,56.2742,55.9993,56.0941,21530.0
2016-05-12 09:35:00,59.16,59.25,58.92,58.92,41652.0,56.0751,56.1604,55.8476,55.8476,41652.0
2016-05-12 09:40:00,58.94,59.27,58.94,59.23,29048.0,55.8666,56.1794,55.8666,56.1415,29048.0
2016-05-12 09:45:00,59.22,59.45,59.22,59.26,20702.0,56.132,56.35,56.132,56.1699,20702.0
2016-05-12 09:50:00,59.25,59.53,59.25,59.41,18657.0,56.1604,56.4258,56.1604,56.3121,18657.0
2016-05-12 09:55:00,59.43,59.52,59.4,59.4,18736.0,56.3311,56.4164,56.3026,56.3026,18736.0
2016-05-12 10:00:00,59.41,59.45,59.3,59.32,27784.0,56.3121,56.35,56.2078,56.2268,27784.0
2016-05-12 10:05:00,59.33,59.34,59.19,59.19,35239.0,56.2363,56.2457,56.1036,56.1036,35239.0
2016-05-12 10:10:00,59.19,59.24,59.11,59.23,50816.0,56.1036,56.151,56.0277,56.1415,50816.0
2016-05-12 10:15:00,59.22,59.23,59.13,59.15,110692.0,56.132,56.1415,56.0467,56.0657,110692.0
2016-05-12 10:20:00,59.14,59.24,59.13,59.22,22683.0,56.0562,56.151,56.0467,56.132,22683.0
2016-05-12 10:25:00,59.22,59.29,59.2,59.29,25508.0,56.132,56.1984,56.113,56.1984,25508.0
2016-05-12 10:30:00,59.3,59.3,59.25,59.28,65667.0,56.2078,56.2078,56.1604,56.1889,65667.0
2016-05-12 10:35:00,59.28,59.28,59.22,59.25,22990.0,56.1889,56.1889,56.132,56.1604,22990.0
2016-05-12 10:40:00,59.25,59.31,59.24,59.26,47579.0,56.1604,56.2173,56.151,56.1699,47579.0
2016-05-12 10:45:00,59.26,59.28,59.2,59.2,24536.0,56.1699,56.1889,56.113,56.113,24536.0
2016-05-12 10:50:00,59.2,59.27,59.18,59.27,48844.0,56.113,56.1794,56.0941,56.1794,48844.0
2016-05-12 10:55:00,59.27,59.35,59.24,59.33,63938.0,56.1794,56.2552,56.151,56.2363,63938.0
2016-05-12 11:00:00,59.34,59.34,59.2,59.2,24082.0,56.2457,56.2457,56.113,56.113,24082.0
2016-05-12 11:05:00,59.2,59.3,59.2,59.27,22890.0,56.113,56.2078,56.113,56.1794,22890.0
2016-05-12 11:10:00,59.27,59.37,59.26,59.34,18219.0,56.1794,56.2742,56.1699,56.2457,18219.0
2016-05-12 11:15:00,59.35,59.48,59.34,59.44,41134.0,56.2552,56.3784,56.2457,56.3405,41134.0
2016-05-12 11:20:00,59.43,59.48,59.41,59.44,31511.0,56.3311,56.3784,56.3121,56.3405,31511.0
2016-05-12 11:25:00,59.44,59.44,59.36,59.42,106408.0,56.3405,56.3405,56.2647,56.3216,106408.0
2016-05-12 11:30:00,59.42,59.42,59.36,59.37,36984.0,56.3216,56.3216,56.2647,56.2742,36984.0
2016-05-12 11:35:00,59.36,59.36,59.28,59.33,39531.0,56.2647,56.2647,56.1889,56.2363,39531.0
2016-05-12 11:40:00,59.34,59.35,59.27,59.28,32400.0,56.2457,56.2552,56.1794,56.1889,32400.0
2016-05-12 11:45:00,59.27,59.32,59.25,59.27,12219.0,56.1794,56.2268,56.1604,56.1794,12219.0
2016-05-12 11:50:00,59.28,59.29,59.23,59.25,26314.0,56.1889,56.1984,56.1415,56.1604,26314.0
2016-05-12 11:55:00,59.25,59.3,59.24,59.27,14159.0,56.1604,56.2078,56.151,56.1794,14159.0
2016-05-12 12:00:00,59.27,59.28,59.15,59.17,26249.0,56.1794,56.1889,56.0657,56.0846,26249.0
2016-05-12 12:05:00,59.17,59.2,59.16,59.16,85126.0,56.0846,56.113,56.0751,56.0751,85126.0
2016-05-12 12:10:00,59.16,59.19,59.15,59.19,18139.0,56.0751,56.1036,56.0657,56.1036,18139.0
2016-05-12 12:15:00,59.19,59.29,59.19,59.26,78715.0,56.1036,56.1984,56.1036,56.1699,78715.0
2016-05-12 12:20:00,59.25,59.31,59.23,59.3,13211.0,56.1604,56.2173,56.1415,56.2078,13211.0
2016-05-12 12:25:00,59.31,59.35,59.28,59.35,44131.0,56.2173,56.2552,56.1889,56.2552,44131.0
2016-05-12 12:30:00,59.35,59.36,59.24,59.3,48131.0,56.2552,56.2647,56.151,56.2078,48131.0
2016-05-12 12:35:00,59.29,59.3,59.27,59.3,13881.0,56.1984,56.2078,56.1794,56.2078,13881.0
2016-05-12 12:40:00,59.3,59.37,59.29,59.33,20452.0,56.2078,56.2742,56.1984,56.2363,20452.0
2016-05-12 12:45:00,59.34,59.43,59.31,59.38,18958.0,56.2457,56.3311,56.2173,56.2837,18958.0
2016-05-12 12:50:00,59.38,59.43,59.36,59.41,19848.0,56.2837,56.3311,56.2647,56.3121,19848.0
2016-05-12 12:55:00,59.41,59.44,59.4,59.42,17370.0,56.3121,56.3405,56.3026,56.3216,17370.0
2016-05-12 13:00:00,59.42,59.46,59.39,59.45,27833.0,56.3216,56.3595,56.2931,56.35,27833.0
2016-05-12 13:05:00,59.45,59.46,59.36,59.43,47041.0,56.35,56.3595,56.2647,56.3311,47041.0
2016-05-12 13:10:00,59.44,59.46,59.37,59.39,20540.0,56.3405,56.3595,56.2742,56.2931,20540.0
2016-05-12 13:15:00,59.39,59.42,59.36,59.38,13007.0,56.2931,56.3216,56.2647,56.2837,13007.0
2016-05-12 13:20:00,59.39,59.41,59.37,59.38,7472.0,56.2931,56.3121,56.2742,56.2837,7472.0
2016-05-12 13:25:00,59.38,59.45,59.37,59.41,22715.0,56.2837,56.35,56.2742,56.3121,22715.0
2016-05-12 13:30:00,59.4,59.42,59.39,59.41,20712.0,56.3026,56.3216,56.2931,56.3121,20712.0
2016-05-12 13:35:00,59.41,59.41,59.32,59.36,27599.0,56.3121,56.3121,56.2268,56.2647,27599.0
2016-05-12 13:40:00,59.36,59.43,59.36,59.38,16562.0,56.2647,56.3311,56.2647,56.2837,16562.0
2016-05-12 13:45:00,59.37,59.4,59.32,59.32,13063.0,56.2742,56.3026,56.2268,56.2268,13063.0
2016-05-12 13:50:00,59.32,59.41,59.31,59.4,11222.0,56.2268,56.3121,56.2173,56.3026,11222.0
2016-05-12 13:55:00,59.4,59.43,59.33,59.34,24978.0,56.3026,56.3311,56.2363,56.2457,24978.0
2016-05-12 14:00:00,59.34,59.37,59.34,59.35,18552.0,56.2457,56.2742,56.2457,56.2552,18552.0
2016-05-12 14:05:00,59.34,59.49,59.34,59.47,26427.0,56.2457,56.3879,56.2457,56.369,26427.0
2016-05-12 14:10:00,59.47,59.5,59.45,59.46,22672.0,56.369,56.3974,56.35,56.3595,22672.0
2016-05-12 14:15:00,59.45,59.47,59.39,59.4,69841.0,56.35,56.369,56.2931,56.3026,69841.0
2016-05-12 14:20:00,59.4,59.44,59.39,59.39,28858.0,56.3026,56.3405,56.2931,56.2931,28858.0
2016-05-12 14:25:00,59.4,59.46,59.4,59.44,36845.0,56.3026,56.3595,56.3026,56.3405,36845.0
2016-05-12 14:30:00,59.44,59.44,59.38,59.39,22323.0,56.3405,56.3405,56.2837,56.2931,22323.0
2016-05-12 14:35:00,59.39,59.44,59.39,59.44,13979.0,56.2931,56.3405,56.2931,56.3405,13979.0
2016-05-12 14:40:00,59.44,59.44,59.41,59.42,22471.0,56.3405,56.3405,56.3121,56.3216,22471.0
2016-05-12 14:45:00,59.42,59.42,59.35,59.39,29678.0,56.3216,56.3216,56.2552,56.2931,29678.0
2016-05-12 14:50:00,59.39,59.41,59.37,59.41,19011.0,56.2931,56.3121,56.2742,56.3121,19011.0
2016-05-12 14:55:00,59.41,59.44,59.38,59.39,21452.0,56.3121,56.3405,56.2837,56.2931,21452.0
2016-05-12 15:00:00,59.39,59.39,59.35,59.36,21603.0,56.2931,56.2931,56.2552,56.2647,21603.0
2016-05-12 15:05:00,59.36,59.36,59.28,59.3,22995.0,56.2647,56.2647,56.1889,56.2078,22995.0
2016-05-12 15:10:00,59.3,59.33,59.3,59.33,14097.0,56.2078,56.2363,56.2078,56.2363,14097.0
2016-05-12 15:15:00,59.33,59.34,59.32,59.33,26289.0,56.2363,56.2457,56.2268,56.2363,26289.0
2016-05-12 15:20:00,59.32,59.33,59.29,59.3,143576.0,56.2268,56.2363,56.1984,56.2078,143576.0
2016-05-12 15:25:00,59.3,59.35,59.16,59.19,70489.0,56.2078,56.2552,56.0751,56.1036,70489.0
2016-05-12 15:30:00,59.18,59.32,59.17,59.28,62411.0,56.0941,56.2268,56.0846,56.1889,62411.0
2016-05-12 15:35:00,59.28,59.29,59.26,59.29,38184.0,56.1889,56.1984,56.1699,56.1984,38184.0
2016-05-12 15:40:00,59.29,59.3,59.19,59.19,99154.0,56.1984,56.2078,56.1036,56.1036,99154.0
2016-05-12 15:45:00,59.19,59.27,59.19,59.27,59136.0,56.1036,56.1794,56.1036,56.1794,59136.0
2016-05-12 15:50:00,59.27,59.27,59.21,59.23,76967.0,56.1794,56.1794,56.1225,56.1415,76967.0
2016-05-12 15:55:00,59.22,59.25,59.19,59.25,163196.0,56.132,56.1604,56.1036,56.1604,163196.0
2016-05-13 09:30:00,59.28,59.28,59.02,59.12,40352.0,56.1889,56.1889,55.9424,56.0372,40352.0
2016-05-13 09:35:00,59.11,59.11,58.77,58.98,46382.0,56.0277,56.0277,55.7055,55.9045,46382.0
2016-05-13 09:40:00,58.98,59.13,58.89,59.07,22256.0,55.9045,56.0467,55.8192,55.9898,22256.0
2016-05-13 09:45:00,59.07,59.21,59.04,59.21,18448.0,55.9898,56.1225,55.9614,56.1225,18448.0
2016-05-13 09:50:00,59.2,59.31,59.19,59.28,25594.0,56.113,56.2173,56.1036,56.1889,25594.0
2016-05-13 09:55:00,59.28,59.35,59.22,59.22,14944.0,56.1889,56.2552,56.132,56.132,14944.0
2016-05-13 10:00:00,59.21,59.27,59.1,59.14,12100.0,56.1225,56.1794,56.0183,56.0562,12100.0
2016-05-13 10:05:00,59.1,59.14,58.95,58.95,8995.0,56.0183,56.0562,55.8761,55.8761,8995.0
2016-05-13 10:10:00,58.95,59.07,58.95,58.99,19888.0,55.8761,55.9898,55.8761,55.914,19888.0
2016-05-13 10:15:00,58.98,59.06,58.96,59.01,18946.0,55.9045,55.9803,55.8856,55.933,18946.0
2016-05-13 10:20:00,59.0,59.05,58.98,59.02,12742.0,55.9235,55.9709,55.9045,55.9424,12742.0
2016-05-13 10:25:00,59.02,59.13,59.02,59.09,21401.0,55.9424,56.0467,55.9424,56.0088,21401.0
2016-05-13 10:30:00,59.08,59.23,59.07,59.23,18245.0,55.9993,56.1415,55.9898,56.1415,18245.0
2016-05-13 10:35:00,59.22,59.35,59.21,59.23,15850.0,56.132,56.2552,56.1225,56.1415,15850.0
2016-05-13 10:40:00,59.23,59.23,59.1,59.1,9529.0,56.1415,56.1415,56.0183,56.0183,9529.0
2016-05-13 10:45:00,59.09,59.1,59.04,59.05,8563.0,56.0088,56.0183,55.9614,55.9709,8563.0
2016-05-13 10:50:00,59.06,59.19,59.06,59.17,61872.0,55.9803,56.1036,55.9803,56.0846,61872.0
2016-05-13 10:55:00,59.17,59.17,59.12,59.14,10742.0,56.0846,56.0846,56.0372,56.0562,10742.0
2016-05-13 11:00:00,59.14,59.15,59.05,59.13,10548.0,56.0562,56.0657,55.9709,56.0467,10548.0
2016-05-13 11:05:00,59.13,59.21,59.1,59.21,8403.0,56.0467,56.1225,56.0183,56.1225,8403.0
2016-05-13 11:10:00,59.2,59.3,59.19,59.28,7912.0,56.113,56.2078,56.1036,56.1889,7912.0
2016-05-13 11:15:00,59.25,59.31,59.2,59.3,10847.0,56.1604,56.2173,56.113,56.2078,10847.0
2016-05-13 11:20:00,59.31,59.35,59.26,59.31,6891.0,56.2173,56.2552,56.1699,56.2173,6891.0
2016-05-13 11:25:00,59.32,59.39,59.32,59.35,14830.0,56.2268,56.2931,56.2268,56.2552,14830.0
2016-05-13 11:30:00,59.34,59.34,59.24,59.24,7030.0,56.2457,56.2457,56.151,56.151,7030.0
2016-05-13 11:35:00,59.23,59.37,59.23,59.32,28555.0,56.1415,56.2742,56.1415,56.2268,28555.0
2016-05-13 11:40:00,59.31,59.34,59.27,59.31,39898.0,56.2173,56.2457,56.1794,56.2173,39898.0
2016-05-13 11:45:00,59.3,59.36,59.3,59.35,15073.0,56.2078,56.2647,56.2078,56.2552,15073.0
2016-05-13 11:50:00,59.34,59.34,59.31,59.31,8830.0,56.2457,56.2457,56.2173,56.2173,8830.0
2016-05-13 11:55:00,59.32,59.37,59.3,59.32,8658.0,56.2268,56.2742,56.2078,56.2268,8658.0
2016-05-13 12:00:00,59.31,59.33,59.22,59.22,7739.0,56.2173,56.2363,56.132,56.132,7739.0
2016-05-13 12:05:00,59.21,59.27,59.2,59.27,3350.0,56.1225,56.1794,56.113,56.1794,3350.0
2016-05-13 12:10:00,59.28,59.28,59.19,59.2,6544.0,56.1889,56.1889,56.1036,56.113,6544.0
2016-05-13 12:15:00,59.21,59.23,59.19,59.22,5751.0,56.1225,56.1415,56.1036,56.132,5751.0
2016-05-13 12:20:00,59.23,59.26,59.2,59.2,13821.0,56.1415,56.1699,56.113,56.113,13821.0
2016-05-13 12:25:00,59.2,59.23,59.18,59.19,7919.0,56.113,56.1415,56.0941,56.1036,7919.0
2016-05-13 12:30:00,59.18,59.21,59.16,59.2,6600.0,56.0941,56.1225,56.0751,56.113,6600.0
2016-05-13 12:35:00,59.18,59.21,59.17,59.18,3579.0,56.0941,56.1225,56.0846,56.0941,3579.0
2016-05-13 12:40:00,59.19,59.25,59.16,59.23,35991.0,56.1036,56.1604,56.0751,56.1415,35991.0
2016-05-13 12:45:00,59.23,59.23,59.14,59.16,5062.0,56.1415,56.1415,56.0562,56.0751,5062.0
2016-05-13 12:50:00,59.17,59.19,59.16,59.18,4522.0,56.0846,56.1036,56.0751,56.0941,4522.0
2016-05-13 12:55:00,59.17,59.24,59.17,59.21,4000.0,56.0846,56.151,56.0846,56.1225,4000.0
2016-05-13 13:00:00,59.22,59.22,59.15,59.19,4200.0,56.132,56.132,56.0657,56.1036,4200.0
2016-05-13 13:05:00,59.19,59.19,59.15,59.15,53201.0,56.1036,56.1036,56.0657,56.0657,53201.0
2016-05-13 13:10:00,59.16,59.17,59.13,59.14,17185.0,56.0751,56.0846,56.0467,56.0562,17185.0
2016-05-13 13:15:00,59.14,59.15,59.12,59.13,8581.0,56.0562,56.0657,56.0372,56.0467,8581.0
2016-05-13 13:20:00,59.12,59.12,59.09,59.09,10810.0,56.0372,56.0372,56.0088,56.0088,10810.0
2016-05-13 13:25:00,59.1,59.15,59.09,59.12,9753.0,56.0183,56.0657,56.0088,56.0372,9753.0
2016-05-13 13:30:00,59.12,59.14,59.11,59.12,4111.0,56.0372,56.0562,56.0277,56.0372,4111.0
2016-05-13 13:35:00,59.12,59.16,59.12,59.13,8207.0,56.0372,56.0751,56.0372,56.0467,8207.0
2016-05-13 13:40:00,59.12,59.16,59.12,59.15,6976.0,56.0372,56.0751,56.0372,56.0657,6976.0
2016-05-13 13:45:00,59.15,59.17,59.11,59.12,6510.0,56.0657,56.0846,56.0277,56.0372,6510.0
2016-05-13 13:50:00,59.11,59.12,59.04,59.12,32525.0,56.0277,56.0372,55.9614,56.0372,32525.0
2016-05-13 13:55:00,59.13,59.14,59.06,59.09,34377.0,56.0467,56.0562,55.9803,56.0088,34377.0
2016-05-13 14:00:00,59.09,59.1,59.06,59.09,39465.0,56.0088,56.0183,55.9803,56.0088,39465.0
2016-05-13 14:05:00,59.08,59.1,59.01,59.05,34524.0,55.9993,56.0183,55.933,55.9709,34524.0
2016-05-13 14:10:00,59.05,59.12,59.03,59.1,9694.0,55.9709,56.0372,55.9519,56.0183,9694.0
2016-05-13 14:15:00,59.1,59.11,59.08,59.09,8546.0,56.0183,56.0277,55.9993,56.0088,8546.0
2016-05-13 14:20:00,59.08,59.08,59.01,59.02,10128.0,55.9993,55.9993,55.933,55.9424,10128.0
2016-05-13 14:25:00,59.01,59.06,59.01,59.02,12866.0,55.933,55.9803,55.933,55.9424,12866.0
2016-05-13 14:30:00,59.02,59.08,59.01,59.07,12778.0,55.9424,55.9993,55.933,55.9898,12778.0
2016-05-13 14:35:00,59.07,59.07,59.01,59.01,13420.0,55.9898,55.9898,55.933,55.933,13420.0
2016-05-13 14:40:00,59.01,59.02,58.97,59.01,12449.0,55.933,55.9424,55.895,55.933,12449.0
2016-05-13 14:45:00,59.0,59.04,58.97,59.03,16068.0,55.9235,55.9614,55.895,55.9519,16068.0
2016-05-13 14:50:00,59.03,59.04,59.0,59.01,9461.0,55.9519,55.9614,55.9235,55.933,9461.0
2016-05-13 14:55:00,59.0,59.05,59.0,59.02,15343.0,55.9235,55.9709,55.9235,55.9424,15343.0
2016-05-13 15:00:00,59.01,59.03,59.0,59.02,17679.0,55.933,55.9519,55.9235,55.9424,17679.0
2016-05-13 15:05:00,59.01,59.01,58.94,58.97,18978.0,55.933,55.933,55.8666,55.895,18978.0
2016-05-13 15:10:00,58.97,59.01,58.96,59.0,17367.0,55.895,55.933,55.8856,55.9235,17367.0
2016-05-13 15:15:00,59.0,59.01,58.99,59.0,18994.0,55.9235,55.933,55.914,55.9235,18994.0
2016-05-13 15:20:00,58.99,59.0,58.95,58.96,24866.0,55.914,55.9235,55.8761,55.8856,24866.0
2016-05-13 15:25:00,58.95,58.96,58.9,58.95,31227.0,55.8761,55.8856,55.8287,55.8761,31227.0
2016-05-13 15:30:00,58.95,58.95,58.92,58.92,22946.0,55.8761,55.8761,55.8476,55.8476,22946.0
2016-05-13 15:35:00,58.93,58.97,58.92,58.97,26115.0,55.8571,55.895,55.8476,55.895,26115.0
2016-05-13 15:40:00,58.97,59.07,58.96,59.03,43333.0,55.895,55.9898,55.8856,55.9519,43333.0
2016-05-13 15:45:00,59.03,59.07,59.01,59.05,47005.0,55.9519,55.9898,55.933,55.9709,47005.0
2016-05-13 15:50:00,59.05,59.13,59.05,59.09,48580.0,55.9709,56.0467,55.9709,56.0088,48580.0
2016-05-13 15:55:00,59.09,59.18,59.06,59.16,118306.0,56.0088,56.0941,55.9803,56.0751,118306.0
2016-05-16 09:30:00,59.11,59.11,58.93,58.93,11391.0,56.0277,56.0277,55.8571,55.8571,11391.0
2016-05-16 09:35:00,58.92,58.92,58.69,58.77,30430.0,55.8476,55.8476,55.6296,55.7055,30430.0
2016-05-16 09:40:00,58.76,58.91,58.72,58.87,20340.0,55.696,55.8382,55.6581,55.8003,20340.0
2016-05-16 09:45:00,58.86,59.0,58.83,58.84,27777.0,55.7908,55.9235,55.7623,55.7718,27777.0
2016-05-16 09:50:00,58.84,58.88,58.77,58.86,28421.0,55.7718,55.8097,55.7055,55.7908,28421.0
2016-05-16 09:55:00,58.86,58.91,58.79,58.88,30950.0,55.7908,55.8382,55.7244,55.8097,30950.0
2016-05-16 10:00:00,58.89,58.96,58.83,58.83,89680.0,55.8192,55.8856,55.7623,55.7623,89680.0
2016-05-16 10:05:00,58.83,58.92,58.79,58.92,9960.0,55.7623,55.8476,55.7244,55.8476,9960.0
2016-05-16 10:10:00,58.93,58.93,58.84,58.89,12611.0,55.8571,55.8571,55.7718,55.8192,12611.0
2016-05-16 10:15:00,58.92,59.0,58.89,58.99,15169.0,55.8476,55.9235,55.8192,55.914,15169.0
2016-05-16 10:20:00,59.01,59.07,58.98,59.01,10338.0,55.933,55.9898,55.9045,55.933,10338.0
2016-05-16 10:25:00,59.02,59.03,58.96,58.99,5896.0,55.9424,55.9519,55.8856,55.914,5896.0
2016-05-16 10:30:00,58.96,59.02,58.95,58.95,7527.0,55.8856,55.9424,55.8761,55.8761,7527.0
2016-05-16 10:35:00,58.94,59.01,58.94,58.97,9620.0,55.8666,55.933,55.8666,55.895,9620.0
2016-05-16 10:40:00,58.97,58.99,58.95,58.96,8667.0,55.895,55.914,55.8761,55.8856,8667.0
2016-05-16 10:45:00,58.96,58.96,58.88,58.91,8428.0,55.8856,55.8856,55.8097,55.8382,8428.0
2016-05-16 10:50:00,58.91,59.0,58.9,58.99,20621.0,55.8382,55.9235,55.8287,55.914,20621.0
2016-05-16 10:55:00,58.99,59.0,58.88,58.9,8557.0,55.914,55.9235,55.8097,55.8287,8557.0
2016-05-16 11:00:00,58.91,58.95,58.91,58.94,10781.0,55.8382,55.8761,55.8382,55.8666,10781.0
2016-05-16 11:05:00,58.93,59.05,58.93,59.03,16470.0,55.8571,55.9709,55.8571,55.9519,16470.0
2016-05-16 11:10:00,59.03,59.03,58.9,58.92,18364.0,55.9519,55.9519,55.8287,55.8476,18364.0
2016-05-16 11:15:00,58.89,58.9,58.85,58.87,8581.0,55.8192,55.8287,55.7813,55.8003,8581.0
2016-05-16 11:20:00,58.88,58.97,58.88,58.91,10802.0,55.8097,55.895,55.8097,55.8382,10802.0
2016-05-16 11:25:00,58.91,58.93,58.86,58.88,4303.0,55.8382,55.8571,55.7908,55.8097,4303.0
2016-05-16 11:30:00,58.87,58.87,58.77,58.82,7304.0,55.8003,55.8003,55.7055,55.7529,7304.0
2016-05-16 11:35:00,58.83,58.84,58.76,58.76,6235.0,55.7623,55.7718,55.696,55.696,6235.0
2016-05-16 11:40:00,58.77,58.8,58.75,58.79,10880.0,55.7055,55.7339,55.6865,55.7244,10880.0
2016-05-16 11:45:00,58.8,58.8,58.74,58.77,6238.0,55.7339,55.7339,55.677,55.7055,6238.0
2016-05-16 11:50:00,58.78,58.8,58.7,58.76,10681.0,55.7149,55.7339,55.6391,55.696,10681.0
2016-05-16 11:55:00,58.75,58.77,58.71,58.73,12159.0,55.6865,55.7055,55.6486,55.6676,12159.0
2016-05-16 12:00:00,58.73,58.82,58.73,58.79,6962.0,55.6676,55.7529,55.6676,55.7244,6962.0
2016-05-16 12:05:00,58.8,58.81,58.77,58.8,10367.0,55.7339,55.7434,55.7055,55.7339,10367.0
2016-05-16 12:10:00,58.81,58.83,58.78,58.79,4265.0,55.7434,55.7623,55.7149,55.7244,4265.0
2016-05-16 12:15:00,58.79,58.86,58.79,58.85,12999.0,55.7244,55.7908,55.7244,55.7813,12999.0
2016-05-16 12:20:00,58.85,58.9,58.84,58.86,14287.0,55.7813,55.8287,55.7718,55.7908,14287.0
2016-05-16 12:25:00,58.86,58.86,58.79,58.8,8212.0,55.7908,55.7908,55.7244,55.7339,8212.0
2016-05-16 12:30:00,58.79,58.86,58.78,58.85,15498.0,55.7244,55.7908,55.7149,55.7813,15498.0
2016-05-16 12:35:00,58.85,58.85,58.81,58.81,3101.0,55.7813,55.7813,55.7434,55.7434,3101.0
2016-05-16 12:40:00,58.81,58.88,58.81,58.88,11959.0,55.7434,55.8097,55.7434,55.8097,11959.0
2016-05-16 12:45:00,58.88,58.89,58.81,58.82,48761.0,55.8097,55.8192,55.7434,55.7529,48761.0
2016-05-16 12:50:00,58.82,58.9,58.82,58.89,7993.0,55.7529,55.8287,55.7529,55.8192,7993.0
2016-05-16 12:55:00,58.9,58.93,58.9,58.91,5830.0,55.8287,55.8571,55.8287,55.8382,5830.0
2016-05-16 13:00:00,58.89,58.94,58.88,58.92,8035.0,55.8192,55.8666,55.8097,55.8476,8035.0
2016-05-16 13:05:00,58.94,58.94,58.89,58.89,5190.0,55.8666,55.8666,55.8192,55.8192,5190.0
2016-05-16 13:10:00,58.88,58.92,58.88,58.92,6585.0,55.8097,55.8476,55.8097,55.8476,6585.0
2016-05-16 13:15:00,58.92,58.93,58.9,58.91,7011.0,55.8476,55.8571,55.8287,55.8382,7011.0
2016-05-16 13:20:00,58.91,58.95,58.91,58.92,7952.0,55.8382,55.8761,55.8382,55.8476,7952.0
2016-05-16 13:25:00,58.92,58.94,58.92,58.93,6188.0,55.8476,55.8666,55.8476,55.8571,6188.0
2016-05-16 13:30:00,58.93,58.94,58.91,58.92,8275.0,55.8571,55.8666,55.8382,55.8476,8275.0
2016-05-16 13:35:00,58.91,58.91,58.84,58.85,13943.0,55.8382,55.8382,55.7718,55.7813,13943.0
2016-05-16 13:40:00,58.84,58.89,58.83,58.89,7769.0,55.7718,55.8192,55.7623,55.8192,7769.0
2016-05-16 13:45:00,58.89,58.94,58.88,58.93,12341.0,55.8192,55.8666,55.8097,55.8571,12341.0
2016-05-16 13:50:00,58.93,58.94,58.92,58.92,7781.0,55.8571,55.8666,55.8476,55.8476,7781.0
2016-05-16 13:55:00,58.92,58.95,58.92,58.94,22761.0,55.8476,55.8761,55.8476,55.8666,22761.0
2016-05-16 14:00:00,58.95,58.97,58.93,58.95,61478.0,55.8761,55.895,55.8571,55.8761,61478.0
2016-05-16 14:05:00,58.95,59.07,58.95,59.06,19198.0,55.8761,55.9898,55.8761,55.9803,19198.0
2016-05-16 14:10:00,59.06,59.07,59.02,59.03,6242.0,55.9803,55.9898,55.9424,55.9519,6242.0
2016-05-16 14:15:00,59.03,59.06,59.0,59.01,15344.0,55.9519,55.9803,55.9235,55.933,15344.0
2016-05-16 14:20:00,59.01,59.05,59.01,59.03,8314.0,55.933,55.9709,55.933,55.9519,8314.0
2016-05-16 14:25:00,59.04,59.04,58.98,58.99,11154.0,55.9614,55.9614,55.9045,55.914,11154.0
2016-05-16 14:30:00,58.99,59.0,58.96,59.0,10354.0,55.914,55.9235,55.8856,55.9235,10354.0
2016-05-16 14:35:00,59.0,59.01,58.94,58.95,12212.0,55.9235,55.933,55.8666,55.8761,12212.0
2016-05-16 14:40:00,58.94,59.0,58.93,58.97,13253.0,55.8666,55.9235,55.8571,55.895,13253.0
2016-05-16 14:45:00,58.96,59.0,58.94,58.99,14545.0,55.8856,55.9235,55.8666,55.914,14545.0
2016-05-16 14:50:00,58.99,58.99,58.96,58.99,9653.0,55.914,55.914,55.8856,55.914,9653.0
2016-05-16 14:55:00,58.99,59.02,58.96,59.01,13390.0,55.914,55.9424,55.8856,55.933,13390.0
2016-05-16 15:00:00,59.0,59.03,58.99,59.02,8211.0,55.9235,55.9519,55.914,55.9424,8211.0
2016-05-16 15:05:00,59.03,59.06,59.02,59.06,9867.0,55.9519,55.9803,55.9424,55.9803,9867.0
2016-05-16 15:10:00,59.06,59.07,59.0,59.0,15701.0,55.9803,55.9898,55.9235,55.9235,15701.0
2016-05-16 15:15:00,59.02,59.05,59.01,59.03,19759.0,55.9424,55.9709,55.933,55.9519,19759.0
2016-05-16 15:20:00,59.04,59.04,59.02,59.02,19741.0,55.9614,55.9614,55.9424,55.9424,19741.0
2016-05-16 15:25:00,59.02,59.04,59.01,59.02,12748.0,55.9424,55.9614,55.933,55.9424,12748.0
2016-05-16 15:30:00,59.02,59.03,58.98,59.0,18281.0,55.9424,55.9519,55.9045,55.9235,18281.0
2016-05-16 15:35:00,58.99,59.05,58.97,59.03,25347.0,55.914,55.9709,55.895,55.9519,25347.0
2016-05-16 15:40:00,59.03,59.04,58.99,59.01,25767.0,55.9519,55.9614,55.914,55.933,25767.0
2016-05-16 15:45:00,59.01,59.03,59.01,59.03,80720.0,55.933,55.9519,55.933,55.9519,80720.0
2016-05-16 15:50:00,59.03,59.05,59.0,59.05,39617.0,55.9519,55.9709,55.9235,55.9709,39617.0
2016-05-16 15:55:00,59.05,59.16,59.04,59.12,150716.0,55.9709,56.0751,55.9614,56.0372,150716.0
2016-05-17 09:30:00,58.94,59.07,58.84,58.89,13048.0,55.8666,55.9898,55.7718,55.8192,13048.0
2016-05-17 09:35:00,58.94,58.94,58.65,58.77,17303.0,55.8666,55.8666,55.5917,55.7055,17303.0
2016-05-17 09:40:00,58.77,58.88,58.7,58.86,13698.0,55.7055,55.8097,55.6391,55.7908,13698.0
2016-05-17 09:45:00,58.87,58.89,58.63,58.66,21305.0,55.8003,55.8192,55.5728,55.6012,21305.0
2016-05-17 09:50:00,58.68,58.75,58.62,58.72,17774.0,55.6202,55.6865,55.5633,55.6581,17774.0
2016-05-17 09:55:00,58.73,58.76,58.61,58.73,15484.0,55.6676,55.696,55.5538,55.6676,15484.0
2016-05-17 10:00:00,58.76,58.83,58.71,58.8,12129.0,55.696,55.7623,55.6486,55.7339,12129.0
2016-05-17 10:05:00,58.76,58.79,58.68,58.7,19571.0,55.696,55.7244,55.6202,55.6391,19571.0
2016-05-17 10:10:00,58.7,58.7,58.6,58.63,13761.0,55.6391,55.6391,55.5443,55.5728,13761.0
2016-05-17 10:15:00,58.61,58.65,58.53,58.64,13802.0,55.5538,55.5917,55.478,55.5822,13802.0
2016-05-17 10:20:00,58.64,58.7,58.61,58.66,11374.0,55.5822,55.6391,55.5538,55.6012,11374.0
2016-05-17 10:25:00,58.65,58.75,58.65,58.72,9579.0,55.5917,55.6865,55.5917,55.6581,9579.0
2016-05-17 10:30:00,58.73,58.75,58.69,58.71,19082.0,55.6676,55.6865,55.6296,55.6486,19082.0
2016-05-17 10:35:00,58.7,58.7,58.57,58.61,9128.0,55.6391,55.6391,55.5159,55.5538,9128.0
2016-05-17 10:40:00,58.61,58.68,58.61,58.62,7967.0,55.5538,55.6202,55.5538,55.5633,7967.0
2016-05-17 10:45:00,58.62,58.63,58.54,58.54,10026.0,55.5633,55.5728,55.4875,55.4875,10026.0
2016-05-17 10:50:00,58.54,58.54,58.43,58.47,10730.0,55.4875,55.4875,55.3832,55.4211,10730.0
2016-05-17 10:55:00,58.45,58.51,58.45,58.51,5700.0,55.4022,55.459,55.4022,55.459,5700.0
2016-05-17 11:00:00,58.5,58.51,58.43,58.44,9057.0,55.4495,55.459,55.3832,55.3927,9057.0
2016-05-17 11:05:00,58.44,58.44,58.36,58.41,13954.0,55.3927,55.3927,55.3168,55.3642,13954.0
2016-05-17 11:10:00,58.4,58.4,58.32,58.34,15701.0,55.3548,55.3548,55.2789,55.2979,15701.0
2016-05-17 11:15:00,58.34,58.35,58.25,58.3,14768.0,55.2979,55.3074,55.2126,55.26,14768.0
2016-05-17 11:20:00,58.29,58.29,58.13,58.17,8624.0,55.2505,55.2505,55.0988,55.1368,8624.0
2016-05-17 11:25:00,58.17,58.19,58.11,58.18,8789.0,55.1368,55.1557,55.0799,55.1462,8789.0
2016-05-17 11:30:00,58.18,58.22,58.11,58.14,19553.0,55.1462,55.1841,55.0799,55.1083,19553.0
2016-05-17 11:35:00,58.14,58.17,58.13,58.14,9605.0,55.1083,55.1368,55.0988,55.1083,9605.0
2016-05-17 11:40:00,58.15,58.17,58.11,58.12,9905.0,55.1178,55.1368,55.0799,55.0894,9905.0
2016-05-17 11:45:00,58.12,58.12,58.03,58.06,10839.0,55.0894,55.0894,55.0041,55.0325,10839.0
2016-05-17 11:50:00,58.06,58.18,58.06,58.18,16093.0,55.0325,55.1462,55.0325,55.1462,16093.0
2016-05-17 11:55:00,58.19,58.21,58.13,58.13,16652.0,55.1557,55.1747,55.0988,55.0988,16652.0
2016-05-17 12:00:00,58.13,58.17,58.12,58.17,7403.0,55.0988,55.1368,55.0894,55.1368,7403.0
2016-05-17 12:05:00,58.17,58.18,58.1,58.13,7587.0,55.1368,55.1462,55.0704,55.0988,7587.0
2016-05-17 12:10:00,58.12,58.17,58.11,58.15,8673.0,55.0894,55.1368,55.0799,55.1178,8673.0
2016-05-17 12:15:00,58.16,58.16,58.1,58.1,6153.0,55.1273,55.1273,55.0704,55.0704,6153.0
2016-05-17 12:20:00,58.1,58.13,58.07,58.07,7994.0,55.0704,55.0988,55.042,55.042,7994.0
2016-05-17 12:25:00,58.07,58.08,58.06,58.07,7510.0,55.042,55.0514,55.0325,55.042,7510.0
2016-05-17 12:30:00,58.06,58.07,58.03,58.06,11511.0,55.0325,55.042,55.0041,55.0325,11511.0
2016-05-17 12:35:00,58.06,58.06,57.99,57.99,11117.0,55.0325,55.0325,54.9661,54.9661,11117.0
2016-05-17 12:40:00,57.99,58.0,57.95,57.97,11351.0,54.9661,54.9756,54.9282,54.9472,11351.0
2016-05-17 12:45:00,57.98,57.99,57.94,57.98,9615.0,54.9567,54.9661,54.9187,54.9567,9615.0
2016-05-17 12:50:00,57.97,57.97,57.9,57.91,11006.0,54.9472,54.9472,54.8808,54.8903,11006.0
2016-05-17 12:55:00,57.9,57.91,57.88,57.91,8185.0,54.8808,54.8903,54.8619,54.8903,8185.0
2016-05-17 13:00:00,57.92,57.92,57.87,57.89,10148.0,54.8998,54.8998,54.8524,54.8714,10148.0
2016-05-17 13:05:00,57.89,57.94,57.85,57.86,9640.0,54.8714,54.9187,54.8334,54.8429,9640.0
2016-05-17 13:10:00,57.87,57.87,57.83,57.84,6261.0,54.8524,54.8524,54.8145,54.824,6261.0
2016-05-17 13:15:00,57.85,58.01,57.85,57.93,57698.0,54.8334,54.9851,54.8334,54.9093,57698.0
2016-05-17 13:20:00,57.91,57.94,57.88,57.9,10110.0,54.8903,54.9187,54.8619,54.8808,10110.0
2016-05-17 13:25:00,57.89,57.91,57.86,57.9,15165.0,54.8714,54.8903,54.8429,54.8808,15165.0
2016-05-17 13:30:00,57.9,57.92,57.87,57.88,5702.0,54.8808,54.8998,54.8524,54.8619,5702.0
2016-05-17 13:35:00,57.88,57.95,57.87,57.93,10203.0,54.8619,54.9282,54.8524,54.9093,10203.0
2016-05-17 13:40:00,57.93,57.94,57.87,57.89,6375.0,54.9093,54.9187,54.8524,54.8714,6375.0
2016-05-17 13:45:00,57.89,57.89,57.83,57.85,9858.0,54.8714,54.8714,54.8145,54.8334,9858.0
2016-05-17 13:50:00,57.85,57.87,57.84,57.85,10038.0,54.8334,54.8524,54.824,54.8334,10038.0
2016-05-17 13:55:00,57.83,57.85,57.8,57.8,16213.0,54.8145,54.8334,54.786,54.786,16213.0
2016-05-17 14:00:00,57.8,57.82,57.72,57.72,21367.0,54.786,54.805,54.7102,54.7102,21367.0
2016-05-17 14:05:00,57.72,57.75,57.66,57.68,24311.0,54.7102,54.7387,54.6533,54.6723,24311.0
2016-05-17 14:10:00,57.67,57.67,57.62,57.66,19031.0,54.6628,54.6628,54.6154,54.6533,19031.0
2016-05-17 14:15:00,57.66,57.67,57.5,57.53,45238.0,54.6533,54.6628,54.5017,54.5301,45238.0
2016-05-17 14:20:00,57.53,57.55,57.39,57.43,106798.0,54.5301,54.5491,54.3974,54.4353,106798.0
2016-05-17 14:25:00,57.44,57.53,57.36,57.53,31793.0,54.4448,54.5301,54.369,54.5301,31793.0
2016-05-17 14:30:00,57.53,57.57,57.49,57.49,15847.0,54.5301,54.568,54.4922,54.4922,15847.0
2016-05-17 14:35:00,57.48,57.51,57.47,57.49,28013.0,54.4827,54.5112,54.4733,54.4922,28013.0
2016-05-17 14:40:00,57.48,57.51,57.45,57.51,32014.0,54.4827,54.5112,54.4543,54.5112,32014.0
2016-05-17 14:45:00,57.51,57.54,57.49,57.49,76650.0,54.5112,54.5396,54.4922,54.4922,76650.0
2016-05-17 14:50:00,57.49,57.49,57.43,57.45,77421.0,54.4922,54.4922,54.4353,54.4543,77421.0
2016-05-17 14:55:00,57.45,57.51,57.42,57.5,187560.0,54.4543,54.5112,54.4259,54.5017,187560.0
2016-05-17 15:00:00,57.49,57.53,57.44,57.53,96956.0,54.4922,54.5301,54.4448,54.5301,96956.0
2016-05-17 15:05:00,57.53,57.62,57.51,57.59,54967.0,54.5301,54.6154,54.5112,54.587,54967.0
2016-05-17 15:10:00,57.59,57.59,57.45,57.5,46132.0,54.587,54.587,54.4543,54.5017,46132.0
2016-05-17 15:15:00,57.51,57.54,57.45,57.48,46185.0,54.5112,54.5396,54.4543,54.4827,46185.0
2016-05-17 15:20:00,57.48,57.53,57.46,57.52,38045.0,54.4827,54.5301,54.4638,54.5206,38045.0
2016-05-17 15:25:00,57.51,57.52,57.45,57.48,34401.0,54.5112,54.5206,54.4543,54.4827,34401.0
2016-05-17 15:30:00,57.47,57.47,57.4,57.41,49746.0,54.4733,54.4733,54.4069,54.4164,49746.0
2016-05-17 15:35:00,57.42,57.5,57.42,57.5,34883.0,54.4259,54.5017,54.4259,54.5017,34883.0
2016-05-17 15:40:00,57.5,57.52,57.42,57.47,43490.0,54.5017,54.5206,54.4259,54.4733,43490.0
2016-05-17 15:45:00,57.47,57.52,57.45,57.52,70377.0,54.4733,54.5206,54.4543,54.5206,70377.0
2016-05-17 15:50:00,57.52,57.64,57.5,57.64,64264.0,54.5206,54.6344,54.5017,54.6344,64264.0
2016-05-17 15:55:00,57.64,57.69,57.6,57.64,180636.0,54.6344,54.6818,54.5965,54.6344,180636.0
2016-05-18 09:30:00,57.36,57.4,57.08,57.14,46864.0,54.369,54.4069,54.1036,54.1605,46864.0
2016-05-18 09:35:00,57.13,57.17,56.92,56.97,31502.0,54.151,54.1889,53.9519,53.9993,31502.0
2016-05-18 09:40:00,56.99,57.26,56.96,57.14,26474.0,54.0183,54.2742,53.9898,54.1605,26474.0
2016-05-18 09:45:00,57.11,57.22,57.06,57.2,15904.0,54.132,54.2363,54.0846,54.2173,15904.0
2016-05-18 09:50:00,57.21,57.4,57.2,57.25,13645.0,54.2268,54.4069,54.2173,54.2647,13645.0
2016-05-18 09:55:00,57.23,57.33,57.11,57.32,30088.0,54.2458,54.3406,54.132,54.3311,30088.0
2016-05-18 10:00:00,57.31,57.38,57.28,57.29,19889.0,54.3216,54.3879,54.2932,54.3026,19889.0
2016-05-18 10:05:00,57.29,57.38,57.23,57.33,16596.0,54.3026,54.3879,54.2458,54.3406,16596.0
2016-05-18 10:10:00,57.35,57.35,57.27,57.33,23658.0,54.3595,54.3595,54.2837,54.3406,23658.0
2016-05-18 10:15:00,57.32,57.4,57.31,57.38,73803.0,54.3311,54.4069,54.3216,54.3879,73803.0
2016-05-18 10:20:00,57.38,57.38,57.26,57.33,152263.0,54.3879,54.3879,54.2742,54.3406,152263.0
2016-05-18 10:25:00,57.33,57.4,57.26,57.38,14277.0,54.3406,54.4069,54.2742,54.3879,14277.0
2016-05-18 10:30:00,57.38,57.55,57.37,57.4,23188.0,54.3879,54.5491,54.3785,54.4069,23188.0
2016-05-18 10:35:00,57.42,57.49,57.39,57.47,14415.0,54.4259,54.4922,54.3974,54.4733,14415.0
2016-05-18 10:40:00,57.48,57.58,57.48,57.57,16419.0,54.4827,54.5775,54.4827,54.568,16419.0
2016-05-18 10:45:00,57.57,57.63,57.55,57.58,13869.0,54.568,54.6249,54.5491,54.5775,13869.0
2016-05-18 10:50:00,57.56,57.7,57.55,57.66,16059.0,54.5586,54.6913,54.5491,54.6533,16059.0
2016-05-18 10:55:00,57.66,57.8,57.66,57.77,16294.0,54.6533,54.786,54.6533,54.7576,16294.0
2016-05-18 11:00:00,57.76,57.78,57.65,57.65,24855.0,54.7481,54.7671,54.6439,54.6439,24855.0
2016-05-18 11:05:00,57.65,57.81,57.65,57.8,11350.0,54.6439,54.7955,54.6439,54.786,11350.0
2016-05-18 11:10:00,57.81,57.94,57.79,57.94,15661.0,54.7955,54.9187,54.7766,54.9187,15661.0
2016-05-18 11:15:00,57.94,58.01,57.91,58.0,37999.0,54.9187,54.9851,54.8903,54.9756,37999.0
2016-05-18 11:20:00,58.01,58.05,57.94,58.02,34567.0,54.9851,55.023,54.9187,54.9946,34567.0
2016-05-18 11:25:00,58.02,58.04,57.95,58.02,16329.0,54.9946,55.0135,54.9282,54.9946,16329.0
2016-05-18 11:30:00,58.02,58.02,57.93,57.98,19311.0,54.9946,54.9946,54.9093,54.9567,19311.0
2016-05-18 11:35:00,57.98,57.99,57.94,57.98,16090.0,54.9567,54.9661,54.9187,54.9567,16090.0
2016-05-18 11:40:00,57.98,58.08,57.98,58.03,16571.0,54.9567,55.0514,54.9567,55.0041,16571.0
2016-05-18 11:45:00,58.03,58.09,57.99,58.06,23968.0,55.0041,55.0609,54.9661,55.0325,23968.0
2016-05-18 11:50:00,58.07,58.08,57.93,57.98,27879.0,55.042,55.0514,54.9093,54.9567,27879.0
2016-05-18 11:55:00,57.99,57.99,57.92,57.92,13164.0,54.9661,54.9661,54.8998,54.8998,13164.0
2016-05-18 12:00:00,57.93,57.93,57.86,57.88,19771.0,54.9093,54.9093,54.8429,54.8619,19771.0
2016-05-18 12:05:00,57.89,57.97,57.88,57.94,13886.0,54.8714,54.9472,54.8619,54.9187,13886.0
2016-05-18 12:10:00,57.94,58.0,57.94,57.98,13954.0,54.9187,54.9756,54.9187,54.9567,13954.0
2016-05-18 12:15:00,57.98,58.06,57.97,58.01,14687.0,54.9567,55.0325,54.9472,54.9851,14687.0
2016-05-18 12:20:00,58.01,58.09,58.0,58.08,8879.0,54.9851,55.0609,54.9756,55.0514,8879.0
2016-05-18 12:25:00,58.08,58.08,58.03,58.04,10250.0,55.0514,55.0514,55.0041,55.0135,10250.0
2016-05-18 12:30:00,58.03,58.04,57.93,57.96,20629.0,55.0041,55.0135,54.9093,54.9377,20629.0
2016-05-18 12:35:00,57.97,57.97,57.9,57.94,14129.0,54.9472,54.9472,54.8808,54.9187,14129.0
2016-05-18 12:40:00,57.93,58.05,57.93,58.04,12386.0,54.9093,55.023,54.9093,55.0135,12386.0
2016-05-18 12:45:00,58.04,58.05,57.98,58.0,16293.0,55.0135,55.023,54.9567,54.9756,16293.0
2016-05-18 12:50:00,58.0,58.03,57.98,57.98,14736.0,54.9756,55.0041,54.9567,54.9567,14736.0
2016-05-18 12:55:00,57.98,58.04,57.94,58.04,17007.0,54.9567,55.0135,54.9187,55.0135,17007.0
2016-05-18 13:00:00,58.05,58.12,58.03,58.11,21482.0,55.023,55.0894,55.0041,55.0799,21482.0
2016-05-18 13:05:00,58.11,58.19,58.1,58.17,21121.0,55.0799,55.1557,55.0704,55.1368,21121.0
2016-05-18 13:10:00,58.17,58.18,58.11,58.13,16103.0,55.1368,55.1462,55.0799,55.0988,16103.0
2016-05-18 13:15:00,58.13,58.15,58.09,58.1,20574.0,55.0988,55.1178,55.0609,55.0704,20574.0
2016-05-18 13:20:00,58.1,58.21,58.1,58.2,15023.0,55.0704,55.1747,55.0704,55.1652,15023.0
2016-05-18 13:25:00,58.19,58.28,58.19,58.26,11567.0,55.1557,55.241,55.1557,55.2221,11567.0
2016-05-18 13:30:00,58.27,58.27,58.2,58.23,29091.0,55.2315,55.2315,55.1652,55.1936,29091.0
2016-05-18 13:35:00,58.24,58.25,58.2,58.22,9111.0,55.2031,55.2126,55.1652,55.1841,9111.0
2016-05-18 13:40:00,58.21,58.23,58.17,58.23,18877.0,55.1747,55.1936,55.1368,55.1936,18877.0
2016-05-18 13:45:00,58.23,58.24,58.19,58.19,16067.0,55.1936,55.2031,55.1557,55.1557,16067.0
2016-05-18 13:50:00,58.19,58.2,58.07,58.07,14146.0,55.1557,55.1652,55.042,55.042,14146.0
2016-05-18 13:55:00,58.07,58.1,58.05,58.08,9599.0,55.042,55.0704,55.023,55.0514,9599.0
2016-05-18 14:00:00,58.08,58.08,57.45,57.46,72185.0,55.0514,55.0514,54.4543,54.4638,72185.0
2016-05-18 14:05:00,57.47,57.49,57.31,57.47,22535.0,54.4733,54.4922,54.3216,54.4733,22535.0
2016-05-18 14:10:00,57.46,57.51,57.35,57.35,48796.0,54.4638,54.5112,54.3595,54.3595,48796.0
2016-05-18 14:15:00,57.37,57.37,57.11,57.24,45406.0,54.3785,54.3785,54.132,54.2552,45406.0
2016-05-18 14:20:00,57.24,57.26,57.04,57.15,25869.0,54.2552,54.2742,54.0657,54.1699,25869.0
2016-05-18 14:25:00,57.16,57.16,56.95,57.0,34872.0,54.1794,54.1794,53.9804,54.0278,34872.0
2016-05-18 14:30:00,56.98,57.03,56.92,57.03,24543.0,54.0088,54.0562,53.9519,54.0562,24543.0
2016-05-18 14:35:00,57.03,57.08,56.97,57.06,26339.0,54.0562,54.1036,53.9993,54.0846,26339.0
2016-05-18 14:40:00,57.05,57.15,56.98,57.1,30653.0,54.0752,54.1699,54.0088,54.1225,30653.0
2016-05-18 14:45:00,57.09,57.1,56.99,57.05,25716.0,54.1131,54.1225,54.0183,54.0752,25716.0
2016-05-18 14:50:00,57.06,57.14,56.99,57.01,28554.0,54.0846,54.1605,54.0183,54.0372,28554.0
2016-05-18 14:55:00,57.01,57.02,56.92,56.98,25289.0,54.0372,54.0467,53.9519,54.0088,25289.0
2016-05-18 15:00:00,56.98,57.11,56.98,57.03,38165.0,54.0088,54.132,54.0088,54.0562,38165.0
2016-05-18 15:05:00,57.02,57.02,56.9,56.91,28662.0,54.0467,54.0467,53.933,53.9425,28662.0
2016-05-18 15:10:00,56.91,56.91,56.81,56.84,37624.0,53.9425,53.9425,53.8477,53.8761,37624.0
2016-05-18 15:15:00,56.84,56.88,56.79,56.87,30648.0,53.8761,53.914,53.8287,53.9045,30648.0
2016-05-18 15:20:00,56.87,56.87,56.75,56.77,28733.0,53.9045,53.9045,53.7908,53.8098,28733.0
2016-05-18 15:25:00,56.77,56.84,56.77,56.78,25231.0,53.8098,53.8761,53.8098,53.8192,25231.0
2016-05-18 15:30:00,56.78,56.92,56.77,56.88,58468.0,53.8192,53.9519,53.8098,53.914,58468.0
2016-05-18 15:35:00,56.88,56.91,56.79,56.79,46224.0,53.914,53.9425,53.8287,53.8287,46224.0
2016-05-18 15:40:00,56.79,56.89,56.79,56.84,66145.0,53.8287,53.9235,53.8287,53.8761,66145.0
2016-05-18 15:45:00,56.84,56.96,56.83,56.95,49755.0,53.8761,53.9898,53.8666,53.9804,49755.0
2016-05-18 15:50:00,56.95,57.01,56.92,56.94,74283.0,53.9804,54.0372,53.9519,53.9709,74283.0
2016-05-18 15:55:00,56.93,57.02,56.92,56.98,150544.0,53.9614,54.0467,53.9519,54.0088,150544.0
2016-05-19 09:30:00,56.71,56.76,56.53,56.75,21529.0,53.7529,53.8003,53.5823,53.7908,21529.0
2016-05-19 09:35:00,56.75,56.8,56.39,56.59,11668.0,53.7908,53.8382,53.4496,53.6391,11668.0
2016-05-19 09:40:00,56.56,56.85,56.55,56.81,7968.0,53.6107,53.8856,53.6012,53.8477,7968.0
2016-05-19 09:45:00,56.88,57.08,56.86,57.06,11676.0,53.914,54.1036,53.8951,54.0846,11676.0
2016-05-19 09:50:00,57.11,57.18,57.07,57.11,14502.0,54.132,54.1984,54.0941,54.132,14502.0
2016-05-19 09:55:00,57.1,57.1,56.79,56.88,43479.0,54.1225,54.1225,53.8287,53.914,43479.0
2016-05-19 10:00:00,56.85,56.96,56.85,56.96,13435.0,53.8856,53.9898,53.8856,53.9898,13435.0
2016-05-19 10:05:00,56.93,56.95,56.82,56.85,17136.0,53.9614,53.9804,53.8571,53.8856,17136.0
2016-05-19 10:10:00,56.84,57.03,56.83,57.02,9791.0,53.8761,54.0562,53.8666,54.0467,9791.0
2016-05-19 10:15:00,57.06,57.09,56.97,56.97,7926.0,54.0846,54.1131,53.9993,53.9993,7926.0
2016-05-19 10:20:00,56.95,57.1,56.9,57.01,15495.0,53.9804,54.1225,53.933,54.0372,15495.0
2016-05-19 10:25:00,57.02,57.03,56.92,56.96,8702.0,54.0467,54.0562,53.9519,53.9898,8702.0
2016-05-19 10:30:00,56.92,56.97,56.84,56.93,17227.0,53.9519,53.9993,53.8761,53.9614,17227.0
2016-05-19 10:35:00,56.91,57.02,56.91,56.95,11531.0,53.9425,54.0467,53.9425,53.9804,11531.0
2016-05-19 10:40:00,56.94,57.01,56.91,57.0,10061.0,53.9709,54.0372,53.9425,54.0278,10061.0
2016-05-19 10:45:00,56.99,57.02,56.95,57.0,12513.0,54.0183,54.0467,53.9804,54.0278,12513.0
2016-05-19 10:50:00,56.99,57.05,56.95,57.03,18683.0,54.0183,54.0752,53.9804,54.0562,18683.0
2016-05-19 10:55:00,57.05,57.16,57.05,57.12,9967.0,54.0752,54.1794,54.0752,54.1415,9967.0
2016-05-19 11:00:00,57.12,57.14,57.03,57.09,30383.0,54.1415,54.1605,54.0562,54.1131,30383.0
2016-05-19 11:05:00,57.08,57.15,57.03,57.14,22852.0,54.1036,54.1699,54.0562,54.1605,22852.0
2016-05-19 11:10:00,57.14,57.14,57.03,57.06,19965.0,54.1605,54.1605,54.0562,54.0846,19965.0
2016-05-19 11:15:00,57.07,57.19,57.07,57.13,21515.0,54.0941,54.2079,54.0941,54.151,21515.0
2016-05-19 11:20:00,57.13,57.23,57.1,57.18,19895.0,54.151,54.2458,54.1225,54.1984,19895.0
2016-05-19 11:25:00,57.18,57.2,57.09,57.13,14959.0,54.1984,54.2173,54.1131,54.151,14959.0
2016-05-19 11:30:00,57.13,57.15,57.07,57.09,17587.0,54.151,54.1699,54.0941,54.1131,17587.0
2016-05-19 11:35:00,57.09,57.11,57.0,57.0,8297.0,54.1131,54.132,54.0278,54.0278,8297.0
2016-05-19 11:40:00,57.0,57.0,56.92,56.99,5981.0,54.0278,54.0278,53.9519,54.0183,5981.0
2016-05-19 11:45:00,57.0,57.11,56.99,57.09,8230.0,54.0278,54.132,54.0183,54.1131,8230.0
2016-05-19 11:50:00,57.08,57.12,57.04,57.08,13773.0,54.1036,54.1415,54.0657,54.1036,13773.0
2016-05-19 11:55:00,57.08,57.17,57.08,57.15,13406.0,54.1036,54.1889,54.1036,54.1699,13406.0
2016-05-19 12:00:00,57.15,57.24,57.14,57.14,8831.0,54.1699,54.2552,54.1605,54.1605,8831.0
2016-05-19 12:05:00,57.15,57.21,57.14,57.18,8028.0,54.1699,54.2268,54.1605,54.1984,8028.0
2016-05-19 12:10:00,57.19,57.24,57.17,57.2,7086.0,54.2079,54.2552,54.1889,54.2173,7086.0
2016-05-19 12:15:00,57.2,57.23,57.18,57.21,4378.0,54.2173,54.2458,54.1984,54.2268,4378.0
2016-05-19 12:20:00,57.2,57.3,57.2,57.25,11877.0,54.2173,54.3121,54.2173,54.2647,11877.0
2016-05-19 12:25:00,57.26,57.28,57.25,57.26,13596.0,54.2742,54.2932,54.2647,54.2742,13596.0
2016-05-19 12:30:00,57.27,57.27,57.13,57.14,37463.0,54.2837,54.2837,54.151,54.1605,37463.0
2016-05-19 12:35:00,57.13,57.14,57.06,57.1,21704.0,54.151,54.1605,54.0846,54.1225,21704.0
2016-05-19 12:40:00,57.11,57.14,57.1,57.1,6363.0,54.132,54.1605,54.1225,54.1225,6363.0
2016-05-19 12:45:00,57.11,57.14,57.1,57.14,6059.0,54.132,54.1605,54.1225,54.1605,6059.0
2016-05-19 12:50:00,57.13,57.19,57.11,57.11,9246.0,54.151,54.2079,54.132,54.132,9246.0
2016-05-19 12:55:00,57.1,57.11,57.07,57.1,6064.0,54.1225,54.132,54.0941,54.1225,6064.0
2016-05-19 13:00:00,57.1,57.14,57.1,57.14,6219.0,54.1225,54.1605,54.1225,54.1605,6219.0
2016-05-19 13:05:00,57.15,57.17,57.12,57.16,5214.0,54.1699,54.1889,54.1415,54.1794,5214.0
2016-05-19 13:10:00,57.17,57.19,57.14,57.18,6162.0,54.1889,54.2079,54.1605,54.1984,6162.0
2016-05-19 13:15:00,57.18,57.19,57.15,57.17,5149.0,54.1984,54.2079,54.1699,54.1889,5149.0
2016-05-19 13:20:00,57.2,57.21,57.13,57.14,15122.0,54.2173,54.2268,54.151,54.1605,15122.0
2016-05-19 13:25:00,57.13,57.15,57.09,57.15,7131.0,54.151,54.1699,54.1131,54.1699,7131.0
2016-05-19 13:30:00,57.16,57.2,57.14,57.18,6384.0,54.1794,54.2173,54.1605,54.1984,6384.0
2016-05-19 13:35:00,57.18,57.21,57.18,57.18,11203.0,54.1984,54.2268,54.1984,54.1984,11203.0
2016-05-19 13:40:00,57.18,57.19,57.17,57.18,8484.0,54.1984,54.2079,54.1889,54.1984,8484.0
2016-05-19 13:45:00,57.19,57.23,57.18,57.21,9708.0,54.2079,54.2458,54.1984,54.2268,9708.0
2016-05-19 13:50:00,57.23,57.25,57.19,57.21,8671.0,54.2458,54.2647,54.2079,54.2268,8671.0
2016-05-19 13:55:00,57.21,57.31,57.2,57.3,17906.0,54.2268,54.3216,54.2173,54.3121,17906.0
2016-05-19 14:00:00,57.3,57.35,57.28,57.32,30853.0,54.3121,54.3595,54.2932,54.3311,30853.0
2016-05-19 14:05:00,57.32,57.42,57.32,57.4,15740.0,54.3311,54.4259,54.3311,54.4069,15740.0
2016-05-19 14:10:00,57.4,57.47,57.38,57.42,23806.0,54.4069,54.4733,54.3879,54.4259,23806.0
2016-05-19 14:15:00,57.42,57.44,57.34,57.39,11970.0,54.4259,54.4448,54.35,54.3974,11970.0
2016-05-19 14:20:00,57.4,57.42,57.35,57.4,9252.0,54.4069,54.4259,54.3595,54.4069,9252.0
2016-05-19 14:25:00,57.4,57.42,57.38,57.41,9532.0,54.4069,54.4259,54.3879,54.4164,9532.0
2016-05-19 14:30:00,57.42,57.42,57.32,57.34,12138.0,54.4259,54.4259,54.3311,54.35,12138.0
2016-05-19 14:35:00,57.34,57.37,57.32,57.34,8128.0,54.35,54.3785,54.3311,54.35,8128.0
2016-05-19 14:40:00,57.34,57.35,57.31,57.34,10572.0,54.35,54.3595,54.3216,54.35,10572.0
2016-05-19 14:45:00,57.35,57.37,57.3,57.31,11202.0,54.3595,54.3785,54.3121,54.3216,11202.0
2016-05-19 14:50:00,57.31,57.31,57.26,57.28,14232.0,54.3216,54.3216,54.2742,54.2932,14232.0
2016-05-19 14:55:00,57.29,57.34,57.29,57.3,10849.0,54.3026,54.35,54.3026,54.3121,10849.0
2016-05-19 15:00:00,57.3,57.37,57.28,57.36,19467.0,54.3121,54.3785,54.2932,54.369,19467.0
2016-05-19 15:05:00,57.36,57.43,57.36,57.42,11927.0,54.369,54.4353,54.369,54.4259,11927.0
2016-05-19 15:10:00,57.42,57.46,57.41,57.43,13591.0,54.4259,54.4638,54.4164,54.4353,13591.0
2016-05-19 15:15:00,57.43,57.47,57.4,57.47,14073.0,54.4353,54.4733,54.4069,54.4733,14073.0
2016-05-19 15:20:00,57.47,57.53,57.45,57.51,18341.0,54.4733,54.5301,54.4543,54.5112,18341.0
2016-05-19 15:25:00,57.51,57.51,57.47,57.47,13233.0,54.5112,54.5112,54.4733,54.4733,13233.0
2016-05-19 15:30:00,57.48,57.48,57.42,57.44,20271.0,54.4827,54.4827,54.4259,54.4448,20271.0
2016-05-19 15:35:00,57.44,57.47,57.43,57.47,13943.0,54.4448,54.4733,54.4353,54.4733,13943.0
2016-05-19 15:40:00,57.47,57.47,57.41,57.41,30419.0,54.4733,54.4733,54.4164,54.4164,30419.0
2016-05-19 15:45:00,57.41,57.54,57.41,57.54,38725.0,54.4164,54.5396,54.4164,54.5396,38725.0
2016-05-19 15:50:00,57.54,57.55,57.5,57.53,22454.0,54.5396,54.5491,54.5017,54.5301,22454.0
2016-05-19 15:55:00,57.53,57.56,57.51,57.54,65996.0,54.5301,54.5586,54.5112,54.5396,65996.0
2016-05-20 09:30:00,57.76,57.93,57.63,57.63,138254.0,54.7481,54.9093,54.6249,54.6249,138254.0
2016-05-20 09:35:00,57.67,57.67,57.24,57.46,40964.0,54.6628,54.6628,54.2552,54.4638,40964.0
2016-05-20 09:40:00,57.44,57.63,57.42,57.62,92386.0,54.4448,54.6249,54.4259,54.6154,92386.0
2016-05-20 09:45:00,57.64,57.7,57.49,57.6,30464.0,54.6344,54.6913,54.4922,54.5965,30464.0
2016-05-20 09:50:00,57.61,57.68,57.55,57.58,10331.0,54.606,54.6723,54.5491,54.5775,10331.0
2016-05-20 09:55:00,57.59,57.6,57.43,57.57,17449.0,54.587,54.5965,54.4353,54.568,17449.0
2016-05-20 10:00:00,57.57,57.58,57.5,57.56,30667.0,54.568,54.5775,54.5017,54.5586,30667.0
2016-05-20 10:05:00,57.56,57.72,57.5,57.7,16142.0,54.5586,54.7102,54.5017,54.6913,16142.0
2016-05-20 10:10:00,57.7,57.88,57.69,57.79,16413.0,54.6913,54.8619,54.6818,54.7766,16413.0
2016-05-20 10:15:00,57.78,57.83,57.74,57.77,11856.0,54.7671,54.8145,54.7292,54.7576,11856.0
2016-05-20 10:20:00,57.76,57.77,57.68,57.71,15296.0,54.7481,54.7576,54.6723,54.7007,15296.0
2016-05-20 10:25:00,57.73,57.78,57.67,57.73,19697.0,54.7197,54.7671,54.6628,54.7197,19697.0
2016-05-20 10:30:00,57.74,57.78,57.68,57.77,18951.0,54.7292,54.7671,54.6723,54.7576,18951.0
2016-05-20 10:35:00,57.76,57.76,57.56,57.57,27096.0,54.7481,54.7481,54.5586,54.568,27096.0
2016-05-20 10:40:00,57.56,57.66,57.54,57.66,20866.0,54.5586,54.6533,54.5396,54.6533,20866.0
2016-05-20 10:45:00,57.67,57.71,57.61,57.67,12756.0,54.6628,54.7007,54.606,54.6628,12756.0
2016-05-20 10:50:00,57.68,57.72,57.63,57.66,18666.0,54.6723,54.7102,54.6249,54.6533,18666.0
2016-05-20 10:55:00,57.63,57.7,57.59,57.6,19083.0,54.6249,54.6913,54.587,54.5965,19083.0
2016-05-20 11:00:00,57.59,57.62,57.53,57.55,20569.0,54.587,54.6154,54.5301,54.5491,20569.0
2016-05-20 11:05:00,57.54,57.62,57.52,57.62,36894.0,54.5396,54.6154,54.5206,54.6154,36894.0
2016-05-20 11:10:00,57.63,57.65,57.58,57.6,15795.0,54.6249,54.6439,54.5775,54.5965,15795.0
2016-05-20 11:15:00,57.59,57.7,57.57,57.68,12220.0,54.587,54.6913,54.568,54.6723,12220.0
2016-05-20 11:20:00,57.69,57.77,57.66,57.77,14061.0,54.6818,54.7576,54.6533,54.7576,14061.0
2016-05-20 11:25:00,57.75,57.77,57.7,57.75,10340.0,54.7387,54.7576,54.6913,54.7387,10340.0
2016-05-20 11:30:00,57.75,57.77,57.7,57.73,10204.0,54.7387,54.7576,54.6913,54.7197,10204.0
2016-05-20 11:35:00,57.74,57.79,57.72,57.77,17573.0,54.7292,54.7766,54.7102,54.7576,17573.0
2016-05-20 11:40:00,57.76,57.8,57.71,57.72,8246.0,54.7481,54.786,54.7007,54.7102,8246.0
2016-05-20 11:45:00,57.73,57.77,57.7,57.75,7131.0,54.7197,54.7576,54.6913,54.7387,7131.0
2016-05-20 11:50:00,57.74,57.77,57.69,57.69,12603.0,54.7292,54.7576,54.6818,54.6818,12603.0
2016-05-20 11:55:00,57.69,57.69,57.61,57.63,5984.0,54.6818,54.6818,54.606,54.6249,5984.0
2016-05-20 12:00:00,57.63,57.67,57.62,57.62,7852.0,54.6249,54.6628,54.6154,54.6154,7852.0
2016-05-20 12:05:00,57.62,57.68,57.62,57.65,9469.0,54.6154,54.6723,54.6154,54.6439,9469.0
2016-05-20 12:10:00,57.65,57.65,57.57,57.6,9408.0,54.6439,54.6439,54.568,54.5965,9408.0
2016-05-20 12:15:00,57.59,57.6,57.54,57.58,7699.0,54.587,54.5965,54.5396,54.5775,7699.0
2016-05-20 12:20:00,57.59,57.63,57.58,57.58,9819.0,54.587,54.6249,54.5775,54.5775,9819.0
2016-05-20 12:25:00,57.58,57.61,57.57,57.58,8876.0,54.5775,54.606,54.568,54.5775,8876.0
2016-05-20 12:30:00,57.59,57.59,57.55,57.57,20327.0,54.587,54.587,54.5491,54.568,20327.0
2016-05-20 12:35:00,57.56,57.61,57.56,57.58,8606.0,54.5586,54.606,54.5586,54.5775,8606.0
2016-05-20 12:40:00,57.59,57.64,57.59,57.62,5802.0,54.587,54.6344,54.587,54.6154,5802.0
2016-05-20 12:45:00,57.62,57.66,57.62,57.65,4052.0,54.6154,54.6533,54.6154,54.6439,4052.0
2016-05-20 12:50:00,57.65,57.71,57.65,57.7,7167.0,54.6439,54.7007,54.6439,54.6913,7167.0
2016-05-20 12:55:00,57.68,57.68,57.63,57.65,5746.0,54.6723,54.6723,54.6249,54.6439,5746.0
2016-05-20 13:00:00,57.64,57.67,57.63,57.64,6452.0,54.6344,54.6628,54.6249,54.6344,6452.0
2016-05-20 13:05:00,57.63,57.65,57.62,57.64,5589.0,54.6249,54.6439,54.6154,54.6344,5589.0
2016-05-20 13:10:00,57.63,57.67,57.62,57.63,6196.0,54.6249,54.6628,54.6154,54.6249,6196.0
2016-05-20 13:15:00,57.62,57.67,57.61,57.66,8175.0,54.6154,54.6628,54.606,54.6533,8175.0
2016-05-20 13:20:00,57.66,57.7,57.65,57.65,5422.0,54.6533,54.6913,54.6439,54.6439,5422.0
2016-05-20 13:25:00,57.64,57.66,57.61,57.64,4887.0,54.6344,54.6533,54.606,54.6344,4887.0
2016-05-20 13:30:00,57.63,57.63,57.56,57.58,4350.0,54.6249,54.6249,54.5586,54.5775,4350.0
2016-05-20 13:35:00,57.58,57.59,57.55,57.57,7207.0,54.5775,54.587,54.5491,54.568,7207.0
2016-05-20 13:40:00,57.56,57.59,57.55,57.59,6058.0,54.5586,54.587,54.5491,54.587,6058.0
2016-05-20 13:45:00,57.6,57.61,57.57,57.6,6558.0,54.5965,54.606,54.568,54.5965,6558.0
2016-05-20 13:50:00,57.59,57.63,57.58,57.6,9413.0,54.587,54.6249,54.5775,54.5965,9413.0
2016-05-20 13:55:00,57.6,57.63,57.59,57.62,9376.0,54.5965,54.6249,54.587,54.6154,9376.0
2016-05-20 14:00:00,57.62,57.63,57.59,57.62,15884.0,54.6154,54.6249,54.587,54.6154,15884.0
2016-05-20 14:05:00,57.62,57.66,57.6,57.66,10445.0,54.6154,54.6533,54.5965,54.6533,10445.0
2016-05-20 14:10:00,57.66,57.67,57.63,57.65,5100.0,54.6533,54.6628,54.6249,54.6439,5100.0
2016-05-20 14:15:00,57.65,57.68,57.63,57.63,8839.0,54.6439,54.6723,54.6249,54.6249,8839.0
2016-05-20 14:20:00,57.63,57.72,57.63,57.71,18483.0,54.6249,54.7102,54.6249,54.7007,18483.0
2016-05-20 14:25:00,57.71,57.74,57.67,57.69,11135.0,54.7007,54.7292,54.6628,54.6818,11135.0
2016-05-20 14:30:00,57.68,57.73,57.66,57.69,15280.0,54.6723,54.7197,54.6533,54.6818,15280.0
2016-05-20 14:35:00,57.69,57.7,57.67,57.69,8829.0,54.6818,54.6913,54.6628,54.6818,8829.0
2016-05-20 14:40:00,57.7,57.73,57.69,57.71,7746.0,54.6913,54.7197,54.6818,54.7007,7746.0
2016-05-20 14:45:00,57.7,57.73,57.7,57.72,9480.0,54.6913,54.7197,54.6913,54.7102,9480.0
2016-05-20 14:50:00,57.72,57.75,57.71,57.73,12941.0,54.7102,54.7387,54.7007,54.7197,12941.0
2016-05-20 14:55:00,57.73,57.75,57.63,57.64,15230.0,54.7197,54.7387,54.6249,54.6344,15230.0
2016-05-20 15:00:00,57.65,57.66,57.51,57.51,9008.0,54.6439,54.6533,54.5112,54.5112,9008.0
2016-05-20 15:05:00,57.5,57.5,57.42,57.44,12601.0,54.5017,54.5017,54.4259,54.4448,12601.0
2016-05-20 15:10:00,57.45,57.51,57.42,57.51,16707.0,54.4543,54.5112,54.4259,54.5112,16707.0
2016-05-20 15:15:00,57.5,57.51,57.44,57.46,15656.0,54.5017,54.5112,54.4448,54.4638,15656.0
2016-05-20 15:20:00,57.44,57.5,57.43,57.44,14801.0,54.4448,54.5017,54.4353,54.4448,14801.0
2016-05-20 15:25:00,57.44,57.5,57.42,57.43,16474.0,54.4448,54.5017,54.4259,54.4353,16474.0
2016-05-20 15:30:00,57.42,57.52,57.42,57.51,19289.0,54.4259,54.5206,54.4259,54.5112,19289.0
2016-05-20 15:35:00,57.5,57.55,57.48,57.51,19606.0,54.5017,54.5491,54.4827,54.5112,19606.0
2016-05-20 15:40:00,57.51,57.55,57.5,57.53,26399.0,54.5112,54.5491,54.5017,54.5301,26399.0
2016-05-20 15:45:00,57.53,57.62,57.51,57.61,43333.0,54.5301,54.6154,54.5112,54.606,43333.0
2016-05-20 15:50:00,57.61,57.62,57.57,57.61,32399.0,54.606,54.6154,54.568,54.606,32399.0
2016-05-20 15:55:00,57.61,57.68,57.6,57.64,170034.0,54.606,54.6723,54.5965,54.6344,170034.0
2016-05-23 09:30:00,57.56,58.14,57.56,58.05,55475.0,54.5586,55.1083,54.5586,55.023,55475.0
2016-05-23 09:35:00,58.03,58.04,57.83,58.0,71657.0,55.0041,55.0135,54.8145,54.9756,71657.0
2016-05-23 09:40:00,58.01,58.23,57.97,58.21,66499.0,54.9851,55.1936,54.9472,55.1747,66499.0
2016-05-23 09:45:00,58.23,58.31,58.14,58.18,48794.0,55.1936,55.2695,55.1083,55.1462,48794.0
2016-05-23 09:50:00,58.18,58.27,58.04,58.26,31841.0,55.1462,55.2315,55.0135,55.2221,31841.0
2016-05-23 09:55:00,58.29,58.33,58.24,58.25,32459.0,55.2505,55.2884,55.2031,55.2126,32459.0
2016-05-23 10:00:00,58.26,58.29,57.99,58.0,38067.0,55.2221,55.2505,54.9661,54.9756,38067.0
2016-05-23 10:05:00,58.0,58.1,57.99,58.08,40110.0,54.9756,55.0704,54.9661,55.0514,40110.0
2016-05-23 10:10:00,58.09,58.16,58.05,58.12,13276.0,55.0609,55.1273,55.023,55.0894,13276.0
2016-05-23 10:15:00,58.1,58.11,58.01,58.02,10197.0,55.0704,55.0799,54.9851,54.9946,10197.0
2016-05-23 10:20:00,58.01,58.09,58.01,58.07,9687.0,54.9851,55.0609,54.9851,55.042,9687.0
2016-05-23 10:25:00,58.08,58.09,58.02,58.04,12140.0,55.0514,55.0609,54.9946,55.0135,12140.0
2016-05-23 10:30:00,58.03,58.1,58.0,58.04,19828.0,55.0041,55.0704,54.9756,55.0135,19828.0
2016-05-23 10:35:00,58.04,58.05,57.98,57.98,13728.0,55.0135,55.023,54.9567,54.9567,13728.0
2016-05-23 10:40:00,57.98,58.03,57.98,58.0,30809.0,54.9567,55.0041,54.9567,54.9756,30809.0
2016-05-23 10:45:00,58.01,58.02,57.99,58.0,40039.0,54.9851,54.9946,54.9661,54.9756,40039.0
2016-05-23 10:50:00,58.01,58.03,57.98,57.98,31934.0,54.9851,55.0041,54.9567,54.9567,31934.0
2016-05-23 10:55:00,57.99,58.06,57.98,58.01,12550.0,54.9661,55.0325,54.9567,54.9851,12550.0
2016-05-23 11:00:00,58.0,58.01,57.96,57.98,14318.0,54.9756,54.9851,54.9377,54.9567,14318.0
2016-05-23 11:05:00,57.98,58.0,57.95,57.96,9351.0,54.9567,54.9756,54.9282,54.9377,9351.0
2016-05-23 11:10:00,57.98,58.04,57.95,57.99,11099.0,54.9567,55.0135,54.9282,54.9661,11099.0
2016-05-23 11:15:00,57.99,58.0,57.96,57.99,6191.0,54.9661,54.9756,54.9377,54.9661,6191.0
2016-05-23 11:20:00,57.99,58.04,57.99,58.02,10490.0,54.9661,55.0135,54.9661,54.9946,10490.0
2016-05-23 11:25:00,58.02,58.05,57.96,57.97,12610.0,54.9946,55.023,54.9377,54.9472,12610.0
2016-05-23 11:30:00,57.97,58.0,57.9,57.9,8410.0,54.9472,54.9756,54.8808,54.8808,8410.0
2016-05-23 11:35:00,57.91,57.93,57.85,57.88,9437.0,54.8903,54.9093,54.8334,54.8619,9437.0
2016-05-23 11:40:00,57.87,57.92,57.86,57.91,4696.0,54.8524,54.8998,54.8429,54.8903,4696.0
2016-05-23 11:45:00,57.92,57.93,57.88,57.9,11078.0,54.8998,54.9093,54.8619,54.8808,11078.0
2016-05-23 11:50:00,57.91,57.91,57.82,57.84,9563.0,54.8903,54.8903,54.805,54.824,9563.0
2016-05-23 11:55:00,57.85,57.85,57.79,57.79,5761.0,54.8334,54.8334,54.7766,54.7766,5761.0
2016-05-23 12:00:00,57.79,57.83,57.77,57.82,8533.0,54.7766,54.8145,54.7576,54.805,8533.0
2016-05-23 12:05:00,57.82,57.82,57.74,57.75,5884.0,54.805,54.805,54.7292,54.7387,5884.0
2016-05-23 12:10:00,57.75,57.8,57.74,57.79,4367.0,54.7387,54.786,54.7292,54.7766,4367.0
2016-05-23 12:15:00,57.78,57.82,57.78,57.81,6106.0,54.7671,54.805,54.7671,54.7955,6106.0
2016-05-23 12:20:00,57.82,57.84,57.79,57.79,4701.0,54.805,54.824,54.7766,54.7766,4701.0
2016-05-23 12:25:00,57.78,57.81,57.74,57.74,4442.0,54.7671,54.7955,54.7292,54.7292,4442.0
2016-05-23 12:30:00,57.75,57.77,57.74,57.75,3832.0,54.7387,54.7576,54.7292,54.7387,3832.0
2016-05-23 12:35:00,57.75,57.76,57.73,57.74,8412.0,54.7387,54.7481,54.7197,54.7292,8412.0
2016-05-23 12:40:00,57.74,57.74,57.69,57.69,7159.0,54.7292,54.7292,54.6818,54.6818,7159.0
2016-05-23 12:45:00,57.69,57.71,57.66,57.68,7462.0,54.6818,54.7007,54.6533,54.6723,7462.0
2016-05-23 12:50:00,57.68,57.74,57.68,57.73,6249.0,54.6723,54.7292,54.6723,54.7197,6249.0
2016-05-23 12:55:00,57.73,57.75,57.71,57.73,7504.0,54.7197,54.7387,54.7007,54.7197,7504.0
2016-05-23 13:00:00,57.72,57.76,57.72,57.72,5593.0,54.7102,54.7481,54.7102,54.7102,5593.0
2016-05-23 13:05:00,57.72,57.72,57.69,57.69,7911.0,54.7102,54.7102,54.6818,54.6818,7911.0
2016-05-23 13:10:00,57.7,57.75,57.69,57.75,7605.0,54.6913,54.7387,54.6818,54.7387,7605.0
2016-05-23 13:15:00,57.75,57.75,57.72,57.72,4740.0,54.7387,54.7387,54.7102,54.7102,4740.0
2016-05-23 13:20:00,57.71,57.74,57.7,57.72,8506.0,54.7007,54.7292,54.6913,54.7102,8506.0
2016-05-23 13:25:00,57.72,57.79,57.72,57.79,10809.0,54.7102,54.7766,54.7102,54.7766,10809.0
2016-05-23 13:30:00,57.79,57.81,57.78,57.79,11484.0,54.7766,54.7955,54.7671,54.7766,11484.0
2016-05-23 13:35:00,57.8,57.81,57.78,57.79,8737.0,54.786,54.7955,54.7671,54.7766,8737.0
2016-05-23 13:40:00,57.79,57.79,57.72,57.72,7487.0,54.7766,54.7766,54.7102,54.7102,7487.0
2016-05-23 13:45:00,57.73,57.74,57.69,57.7,8009.0,54.7197,54.7292,54.6818,54.6913,8009.0
2016-05-23 13:50:00,57.72,57.72,57.66,57.66,6145.0,54.7102,54.7102,54.6533,54.6533,6145.0
2016-05-23 13:55:00,57.66,57.68,57.66,57.68,4640.0,54.6533,54.6723,54.6533,54.6723,4640.0
2016-05-23 14:00:00,57.68,57.7,57.66,57.69,15522.0,54.6723,54.6913,54.6533,54.6818,15522.0
2016-05-23 14:05:00,57.7,57.72,57.67,57.7,15027.0,54.6913,54.7102,54.6628,54.6913,15027.0
2016-05-23 14:10:00,57.7,57.73,57.7,57.7,6496.0,54.6913,54.7197,54.6913,54.6913,6496.0
2016-05-23 14:15:00,57.7,57.7,57.64,57.66,13734.0,54.6913,54.6913,54.6344,54.6533,13734.0
2016-05-23 14:20:00,57.66,57.67,57.61,57.62,11224.0,54.6533,54.6628,54.606,54.6154,11224.0
2016-05-23 14:25:00,57.61,57.66,57.58,57.64,10956.0,54.606,54.6533,54.5775,54.6344,10956.0
2016-05-23 14:30:00,57.65,57.65,57.58,57.61,7669.0,54.6439,54.6439,54.5775,54.606,7669.0
2016-05-23 14:35:00,57.61,57.63,57.59,57.59,9998.0,54.606,54.6249,54.587,54.587,9998.0
2016-05-23 14:40:00,57.59,57.64,57.59,57.63,11545.0,54.587,54.6344,54.587,54.6249,11545.0
2016-05-23 14:45:00,57.64,57.68,57.64,57.67,11849.0,54.6344,54.6723,54.6344,54.6628,11849.0
2016-05-23 14:50:00,57.68,57.7,57.63,57.64,21833.0,54.6723,54.6913,54.6249,54.6344,21833.0
2016-05-23 14:55:00,57.65,57.65,57.57,57.6,42660.0,54.6439,54.6439,54.568,54.5965,42660.0
2016-05-23 15:00:00,57.6,57.63,57.58,57.61,16337.0,54.5965,54.6249,54.5775,54.606,16337.0
2016-05-23 15:05:00,57.61,57.64,57.6,57.63,14585.0,54.606,54.6344,54.5965,54.6249,14585.0
2016-05-23 15:10:00,57.63,57.64,57.6,57.62,17735.0,54.6249,54.6344,54.5965,54.6154,17735.0
2016-05-23 15:15:00,57.61,57.65,57.6,57.65,40560.0,54.606,54.6439,54.5965,54.6439,40560.0
2016-05-23 15:20:00,57.64,57.68,57.63,57.67,40794.0,54.6344,54.6723,54.6249,54.6628,40794.0
2016-05-23 15:25:00,57.67,57.69,57.66,57.69,23972.0,54.6628,54.6818,54.6533,54.6818,23972.0
2016-05-23 15:30:00,57.68,57.73,57.67,57.71,26450.0,54.6723,54.7197,54.6628,54.7007,26450.0
2016-05-23 15:35:00,57.71,57.76,57.7,57.76,41447.0,54.7007,54.7481,54.6913,54.7481,41447.0
2016-05-23 15:40:00,57.76,57.79,57.73,57.77,84830.0,54.7481,54.7766,54.7197,54.7576,84830.0
2016-05-23 15:45:00,57.76,57.78,57.74,57.76,88809.0,54.7481,54.7671,54.7292,54.7481,88809.0
2016-05-23 15:50:00,57.75,57.76,57.62,57.63,111176.0,54.7387,54.7481,54.6154,54.6249,111176.0
2016-05-23 15:55:00,57.63,57.64,57.51,57.63,406931.0,54.6249,54.6344,54.5112,54.6249,406931.0
2016-05-24 09:30:00,57.84,58.19,57.57,58.02,28775.0,54.824,55.1557,54.568,54.9946,28775.0
2016-05-24 09:35:00,58.04,58.33,58.04,58.11,54623.0,55.0135,55.2884,55.0135,55.0799,54623.0
2016-05-24 09:40:00,58.12,58.2,58.04,58.1,66340.0,55.0894,55.1652,55.0135,55.0704,66340.0
2016-05-24 09:45:00,58.08,58.33,58.04,58.31,50752.0,55.0514,55.2884,55.0135,55.2695,50752.0
2016-05-24 09:50:00,58.31,58.33,58.19,58.33,49003.0,55.2695,55.2884,55.1557,55.2884,49003.0
2016-05-24 09:55:00,58.33,58.42,58.33,58.37,28113.0,55.2884,55.3737,55.2884,55.3263,28113.0
2016-05-24 10:00:00,58.36,58.38,58.09,58.09,55775.0,55.3168,55.3358,55.0609,55.0609,55775.0
2016-05-24 10:05:00,58.08,58.09,57.91,57.91,46606.0,55.0514,55.0609,54.8903,54.8903,46606.0
2016-05-24 10:10:00,57.91,57.95,57.82,57.95,50669.0,54.8903,54.9282,54.805,54.9282,50669.0
2016-05-24 10:15:00,57.95,58.02,57.9,58.0,20410.0,54.9282,54.9946,54.8808,54.9756,20410.0
2016-05-24 10:20:00,58.01,58.05,57.98,58.03,24948.0,54.9851,55.023,54.9567,55.0041,24948.0
2016-05-24 10:25:00,58.03,58.06,57.99,58.03,28805.0,55.0041,55.0325,54.9661,55.0041,28805.0
2016-05-24 10:30:00,58.02,58.07,58.01,58.06,27386.0,54.9946,55.042,54.9851,55.0325,27386.0
2016-05-24 10:35:00,58.07,58.16,58.07,58.16,49088.0,55.042,55.1273,55.042,55.1273,49088.0
2016-05-24 10:40:00,58.16,58.2,58.15,58.2,38992.0,55.1273,55.1652,55.1178,55.1652,38992.0
2016-05-24 10:45:00,58.2,58.23,58.16,58.16,18188.0,55.1652,55.1936,55.1273,55.1273,18188.0
2016-05-24 10:50:00,58.16,58.18,58.14,58.14,26529.0,55.1273,55.1462,55.1083,55.1083,26529.0
2016-05-24 10:55:00,58.15,58.28,58.13,58.28,31212.0,55.1178,55.241,55.0988,55.241,31212.0
2016-05-24 11:00:00,58.27,58.29,58.24,58.28,24983.0,55.2315,55.2505,55.2031,55.241,24983.0
2016-05-24 11:05:00,58.27,58.32,58.25,58.26,18762.0,55.2315,55.2789,55.2126,55.2221,18762.0
2016-05-24 11:10:00,58.27,58.32,58.26,58.31,32484.0,55.2315,55.2789,55.2221,55.2695,32484.0
2016-05-24 11:15:00,58.31,58.32,58.25,58.28,27705.0,55.2695,55.2789,55.2126,55.241,27705.0
2016-05-24 11:20:00,58.29,58.34,58.28,58.34,32905.0,55.2505,55.2979,55.241,55.2979,32905.0
2016-05-24 11:25:00,58.34,58.36,58.33,58.33,31662.0,55.2979,55.3168,55.2884,55.2884,31662.0
2016-05-24 11:30:00,58.33,58.35,58.25,58.25,29476.0,55.2884,55.3074,55.2126,55.2126,29476.0
2016-05-24 11:35:00,58.25,58.3,58.2,58.29,27382.0,55.2126,55.26,55.1652,55.2505,27382.0
2016-05-24 11:40:00,58.29,58.3,58.28,58.28,16782.0,55.2505,55.26,55.241,55.241,16782.0
2016-05-24 11:45:00,58.28,58.29,58.16,58.17,20799.0,55.241,55.2505,55.1273,55.1368,20799.0
2016-05-24 11:50:00,58.16,58.16,58.1,58.13,14053.0,55.1273,55.1273,55.0704,55.0988,14053.0
2016-05-24 11:55:00,58.13,58.19,58.12,58.18,24052.0,55.0988,55.1557,55.0894,55.1462,24052.0
2016-05-24 12:00:00,58.19,58.2,58.16,58.16,18749.0,55.1557,55.1652,55.1273,55.1273,18749.0
2016-05-24 12:05:00,58.17,58.17,58.12,58.13,16696.0,55.1368,55.1368,55.0894,55.0988,16696.0
2016-05-24 12:10:00,58.14,58.14,58.1,58.11,23375.0,55.1083,55.1083,55.0704,55.0799,23375.0
2016-05-24 12:15:00,58.11,58.11,58.09,58.11,20080.0,55.0799,55.0799,55.0609,55.0799,20080.0
2016-05-24 12:20:00,58.11,58.11,58.08,58.1,12268.0,55.0799,55.0799,55.0514,55.0704,12268.0
2016-05-24 12:25:00,58.1,58.11,58.09,58.1,15496.0,55.0704,55.0799,55.0609,55.0704,15496.0
2016-05-24 12:30:00,58.11,58.14,58.11,58.13,19416.0,55.0799,55.1083,55.0799,55.0988,19416.0
2016-05-24 12:35:00,58.14,58.17,58.13,58.16,26145.0,55.1083,55.1368,55.0988,55.1273,26145.0
2016-05-24 12:40:00,58.16,58.2,58.15,58.19,9087.0,55.1273,55.1652,55.1178,55.1557,9087.0
2016-05-24 12:45:00,58.19,58.2,58.17,58.18,9911.0,55.1557,55.1652,55.1368,55.1462,9911.0
2016-05-24 12:50:00,58.18,58.2,58.15,58.19,20569.0,55.1462,55.1652,55.1178,55.1557,20569.0
2016-05-24 12:55:00,58.18,58.2,58.17,58.17,9311.0,55.1462,55.1652,55.1368,55.1368,9311.0
2016-05-24 13:00:00,58.18,58.2,58.14,58.15,12649.0,55.1462,55.1652,55.1083,55.1178,12649.0
2016-05-24 13:05:00,58.15,58.15,58.11,58.11,12565.0,55.1178,55.1178,55.0799,55.0799,12565.0
2016-05-24 13:10:00,58.1,58.11,58.05,58.07,10555.0,55.0704,55.0799,55.023,55.042,10555.0
2016-05-24 13:15:00,58.07,58.07,58.03,58.04,10088.0,55.042,55.042,55.0041,55.0135,10088.0
2016-05-24 13:20:00,58.04,58.06,58.01,58.01,8610.0,55.0135,55.0325,54.9851,54.9851,8610.0
2016-05-24 13:25:00,58.02,58.04,58.01,58.03,5887.0,54.9946,55.0135,54.9851,55.0041,5887.0
2016-05-24 13:30:00,58.03,58.08,58.03,58.07,6354.0,55.0041,55.0514,55.0041,55.042,6354.0
2016-05-24 13:35:00,58.06,58.06,58.03,58.03,4198.0,55.0325,55.0325,55.0041,55.0041,4198.0
2016-05-24 13:40:00,58.03,58.05,58.02,58.05,5647.0,55.0041,55.023,54.9946,55.023,5647.0
2016-05-24 13:45:00,58.05,58.06,58.03,58.05,8747.0,55.023,55.0325,55.0041,55.023,8747.0
2016-05-24 13:50:00,58.06,58.07,58.05,58.06,5778.0,55.0325,55.042,55.023,55.0325,5778.0
2016-05-24 13:55:00,58.06,58.1,58.05,58.07,8449.0,55.0325,55.0704,55.023,55.042,8449.0
2016-05-24 14:00:00,58.07,58.07,58.03,58.05,5571.0,55.042,55.042,55.0041,55.023,5571.0
2016-05-24 14:05:00,58.05,58.09,58.05,58.08,15011.0,55.023,55.0609,55.023,55.0514,15011.0
2016-05-24 14:10:00,58.09,58.15,58.08,58.14,16069.0,55.0609,55.1178,55.0514,55.1083,16069.0
2016-05-24 14:15:00,58.14,58.15,58.1,58.14,7881.0,55.1083,55.1178,55.0704,55.1083,7881.0
2016-05-24 14:20:00,58.13,58.19,58.13,58.16,13850.0,55.0988,55.1557,55.0988,55.1273,13850.0
2016-05-24 14:25:00,58.16,58.23,58.15,58.22,11139.0,55.1273,55.1936,55.1178,55.1841,11139.0
2016-05-24 14:30:00,58.21,58.27,58.2,58.25,15948.0,55.1747,55.2315,55.1652,55.2126,15948.0
2016-05-24 14:35:00,58.26,58.27,58.2,58.22,20441.0,55.2221,55.2315,55.1652,55.1841,20441.0
2016-05-24 14:40:00,58.22,58.26,58.21,58.25,9474.0,55.1841,55.2221,55.1747,55.2126,9474.0
2016-05-24 14:45:00,58.26,58.35,58.25,58.35,19506.0,55.2221,55.3074,55.2126,55.3074,19506.0
2016-05-24 14:50:00,58.34,58.37,58.34,58.35,11553.0,55.2979,55.3263,55.2979,55.3074,11553.0
2016-05-24 14:55:00,58.36,58.38,58.35,58.37,8797.0,55.3168,55.3358,55.3074,55.3263,8797.0
2016-05-24 15:00:00,58.36,58.44,58.34,58.44,29840.0,55.3168,55.3927,55.2979,55.3927,29840.0
2016-05-24 15:05:00,58.43,58.49,58.43,58.48,40948.0,55.3832,55.4401,55.3832,55.4306,40948.0
2016-05-24 15:10:00,58.49,58.55,58.49,58.55,45117.0,55.4401,55.4969,55.4401,55.4969,45117.0
2016-05-24 15:15:00,58.55,58.57,58.53,58.55,36335.0,55.4969,55.5159,55.478,55.4969,36335.0
2016-05-24 15:20:00,58.55,58.64,58.54,58.63,32579.0,55.4969,55.5822,55.4875,55.5728,32579.0
2016-05-24 15:25:00,58.64,58.68,58.58,58.6,21145.0,55.5822,55.6202,55.5254,55.5443,21145.0
2016-05-24 15:30:00,58.61,58.62,58.51,58.51,28051.0,55.5538,55.5633,55.459,55.459,28051.0
2016-05-24 15:35:00,58.5,58.52,58.48,58.5,25864.0,55.4495,55.4685,55.4306,55.4495,25864.0
2016-05-24 15:40:00,58.5,58.51,58.46,58.48,26195.0,55.4495,55.459,55.4116,55.4306,26195.0
2016-05-24 15:45:00,58.49,58.5,58.45,58.47,28507.0,55.4401,55.4495,55.4022,55.4211,28507.0
2016-05-24 15:50:00,58.47,58.55,58.46,58.54,77070.0,55.4211,55.4969,55.4116,55.4875,77070.0
2016-05-24 15:55:00,58.54,58.59,58.53,58.54,138937.0,55.4875,55.5349,55.478,55.4875,138937.0
2016-05-25 09:30:00,58.26,58.41,58.23,58.38,18833.0,55.2221,55.3642,55.1936,55.3358,18833.0
2016-05-25 09:35:00,58.37,58.39,58.06,58.2,28258.0,55.3263,55.3453,55.0325,55.1652,28258.0
2016-05-25 09:40:00,58.21,58.28,58.12,58.27,22607.0,55.1747,55.241,55.0894,55.2315,22607.0
2016-05-25 09:45:00,58.29,58.49,58.24,58.34,16155.0,55.2505,55.4401,55.2031,55.2979,16155.0
2016-05-25 09:50:00,58.34,58.39,58.26,58.29,14847.0,55.2979,55.3453,55.2221,55.2505,14847.0
2016-05-25 09:55:00,58.29,58.33,58.18,58.22,12904.0,55.2505,55.2884,55.1462,55.1841,12904.0
2016-05-25 10:00:00,58.24,58.42,58.22,58.4,19095.0,55.2031,55.3737,55.1841,55.3548,19095.0
2016-05-25 10:05:00,58.4,58.52,58.39,58.49,23398.0,55.3548,55.4685,55.3453,55.4401,23398.0
2016-05-25 10:10:00,58.49,58.51,58.43,58.48,25944.0,55.4401,55.459,55.3832,55.4306,25944.0
2016-05-25 10:15:00,58.48,58.55,58.47,58.55,16048.0,55.4306,55.4969,55.4211,55.4969,16048.0
2016-05-25 10:20:00,58.53,58.58,58.52,58.55,18009.0,55.478,55.5254,55.4685,55.4969,18009.0
2016-05-25 10:25:00,58.55,58.63,58.54,58.6,21836.0,55.4969,55.5728,55.4875,55.5443,21836.0
2016-05-25 10:30:00,58.6,58.65,58.57,58.58,19039.0,55.5443,55.5917,55.5159,55.5254,19039.0
2016-05-25 10:35:00,58.58,58.62,58.57,58.6,20001.0,55.5254,55.5633,55.5159,55.5443,20001.0
2016-05-25 10:40:00,58.59,58.61,58.45,58.47,19246.0,55.5349,55.5538,55.4022,55.4211,19246.0
2016-05-25 10:45:00,58.47,58.48,58.38,58.4,12028.0,55.4211,55.4306,55.3358,55.3548,12028.0
2016-05-25 10:50:00,58.41,58.51,58.41,58.5,10432.0,55.3642,55.459,55.3642,55.4495,10432.0
2016-05-25 10:55:00,58.49,58.56,58.48,58.54,10869.0,55.4401,55.5064,55.4306,55.4875,10869.0
2016-05-25 11:00:00,58.54,58.56,58.51,58.56,17799.0,55.4875,55.5064,55.459,55.5064,17799.0
2016-05-25 11:05:00,58.55,58.61,58.54,58.6,60091.0,55.4969,55.5538,55.4875,55.5443,60091.0
2016-05-25 11:10:00,58.59,58.59,58.53,58.53,14930.0,55.5349,55.5349,55.478,55.478,14930.0
2016-05-25 11:15:00,58.53,58.72,58.52,58.7,19383.0,55.478,55.6581,55.4685,55.6391,19383.0
2016-05-25 11:20:00,58.69,58.7,58.64,58.65,14518.0,55.6296,55.6391,55.5822,55.5917,14518.0
2016-05-25 11:25:00,58.65,58.71,58.64,58.67,10606.0,55.5917,55.6486,55.5822,55.6107,10606.0
2016-05-25 11:30:00,58.67,58.67,58.62,58.66,8244.0,55.6107,55.6107,55.5633,55.6012,8244.0
2016-05-25 11:35:00,58.66,58.72,58.65,58.72,11658.0,55.6012,55.6581,55.5917,55.6581,11658.0
2016-05-25 11:40:00,58.73,58.74,58.68,58.7,11411.0,55.6676,55.677,55.6202,55.6391,11411.0
2016-05-25 11:45:00,58.69,58.71,58.66,58.66,10778.0,55.6296,55.6486,55.6012,55.6012,10778.0
2016-05-25 11:50:00,58.66,58.66,58.57,58.59,14361.0,55.6012,55.6012,55.5159,55.5349,14361.0
2016-05-25 11:55:00,58.59,58.6,58.55,58.58,13169.0,55.5349,55.5443,55.4969,55.5254,13169.0
2016-05-25 12:00:00,58.58,58.61,58.48,58.48,29103.0,55.5254,55.5538,55.4306,55.4306,29103.0
2016-05-25 12:05:00,58.48,58.54,58.47,58.48,19797.0,55.4306,55.4875,55.4211,55.4306,19797.0
2016-05-25 12:10:00,58.47,58.47,58.38,58.39,9012.0,55.4211,55.4211,55.3358,55.3453,9012.0
2016-05-25 12:15:00,58.39,58.4,58.35,58.36,6375.0,55.3453,55.3548,55.3074,55.3168,6375.0
2016-05-25 12:20:00,58.36,58.36,58.3,58.31,12812.0,55.3168,55.3168,55.26,55.2695,12812.0
2016-05-25 12:25:00,58.3,58.33,58.29,58.3,9682.0,55.26,55.2884,55.2505,55.26,9682.0
2016-05-25 12:30:00,58.3,58.31,58.27,58.31,8203.0,55.26,55.2695,55.2315,55.2695,8203.0
2016-05-25 12:35:00,58.32,58.37,58.3,58.36,23965.0,55.2789,55.3263,55.26,55.3168,23965.0
2016-05-25 12:40:00,58.37,58.41,58.36,58.37,9386.0,55.3263,55.3642,55.3168,55.3263,9386.0
2016-05-25 12:45:00,58.38,58.39,58.36,58.37,7053.0,55.3358,55.3453,55.3168,55.3263,7053.0
2016-05-25 12:50:00,58.37,58.38,58.35,58.35,8730.0,55.3263,55.3358,55.3074,55.3074,8730.0
2016-05-25 12:55:00,58.36,58.4,58.34,58.34,10104.0,55.3168,55.3548,55.2979,55.2979,10104.0
2016-05-25 13:00:00,58.33,58.41,58.32,58.41,23863.0,55.2884,55.3642,55.2789,55.3642,23863.0
2016-05-25 13:05:00,58.41,58.47,58.4,58.45,48223.0,55.3642,55.4211,55.3548,55.4022,48223.0
2016-05-25 13:10:00,58.45,58.49,58.44,58.49,6582.0,55.4022,55.4401,55.3927,55.4401,6582.0
2016-05-25 13:15:00,58.49,58.51,58.49,58.5,5354.0,55.4401,55.459,55.4401,55.4495,5354.0
2016-05-25 13:20:00,58.5,58.54,58.46,58.54,13597.0,55.4495,55.4875,55.4116,55.4875,13597.0
2016-05-25 13:25:00,58.53,58.57,58.52,58.55,9463.0,55.478,55.5159,55.4685,55.4969,9463.0
2016-05-25 13:30:00,58.55,58.55,58.51,58.54,13609.0,55.4969,55.4969,55.459,55.4875,13609.0
2016-05-25 13:35:00,58.53,58.53,58.45,58.45,11355.0,55.478,55.478,55.4022,55.4022,11355.0
2016-05-25 13:40:00,58.45,58.49,58.45,58.49,6386.0,55.4022,55.4401,55.4022,55.4401,6386.0
2016-05-25 13:45:00,58.5,58.5,58.47,58.48,11479.0,55.4495,55.4495,55.4211,55.4306,11479.0
2016-05-25 13:50:00,58.47,58.5,58.46,58.48,10847.0,55.4211,55.4495,55.4116,55.4306,10847.0
2016-05-25 13:55:00,58.47,58.48,58.45,58.47,6016.0,55.4211,55.4306,55.4022,55.4211,6016.0
2016-05-25 14:00:00,58.48,58.52,58.47,58.5,13499.0,55.4306,55.4685,55.4211,55.4495,13499.0
2016-05-25 14:05:00,58.49,58.52,58.49,58.5,15419.0,55.4401,55.4685,55.4401,55.4495,15419.0
2016-05-25 14:10:00,58.51,58.54,58.5,58.52,13806.0,55.459,55.4875,55.4495,55.4685,13806.0
2016-05-25 14:15:00,58.53,58.53,58.51,58.53,9749.0,55.478,55.478,55.459,55.478,9749.0
2016-05-25 14:20:00,58.54,58.55,58.52,58.55,10571.0,55.4875,55.4969,55.4685,55.4969,10571.0
2016-05-25 14:25:00,58.55,58.56,58.53,58.55,16315.0,55.4969,55.5064,55.478,55.4969,16315.0
2016-05-25 14:30:00,58.55,58.58,58.54,58.58,15089.0,55.4969,55.5254,55.4875,55.5254,15089.0
2016-05-25 14:35:00,58.59,58.6,58.58,58.59,11443.0,55.5349,55.5443,55.5254,55.5349,11443.0
2016-05-25 14:40:00,58.6,58.6,58.58,58.58,4915.0,55.5443,55.5443,55.5254,55.5254,4915.0
2016-05-25 14:45:00,58.59,58.62,58.51,58.51,17211.0,55.5349,55.5633,55.459,55.459,17211.0
2016-05-25 14:50:00,58.51,58.51,58.44,58.46,10748.0,55.459,55.459,55.3927,55.4116,10748.0
2016-05-25 14:55:00,58.46,58.46,58.41,58.44,10414.0,55.4116,55.4116,55.3642,55.3927,10414.0
2016-05-25 15:00:00,58.44,58.44,58.4,58.4,21665.0,55.3927,55.3927,55.3548,55.3548,21665.0
2016-05-25 15:05:00,58.4,58.47,58.39,58.47,8059.0,55.3548,55.4211,55.3453,55.4211,8059.0
2016-05-25 15:10:00,58.47,58.48,58.42,58.44,17678.0,55.4211,55.4306,55.3737,55.3927,17678.0
2016-05-25 15:15:00,58.44,58.45,58.4,58.42,16316.0,55.3927,55.4022,55.3548,55.3737,16316.0
2016-05-25 15:20:00,58.42,58.45,58.41,58.43,14717.0,55.3737,55.4022,55.3642,55.3832,14717.0
2016-05-25 15:25:00,58.43,58.55,58.43,58.54,23278.0,55.3832,55.4969,55.3832,55.4875,23278.0
2016-05-25 15:30:00,58.54,58.56,58.53,58.54,16019.0,55.4875,55.5064,55.478,55.4875,16019.0
2016-05-25 15:35:00,58.54,58.55,58.48,58.5,26601.0,55.4875,55.4969,55.4306,55.4495,26601.0
2016-05-25 15:40:00,58.5,58.5,58.46,58.48,23554.0,55.4495,55.4495,55.4116,55.4306,23554.0
2016-05-25 15:45:00,58.47,58.47,58.39,58.42,38800.0,55.4211,55.4211,55.3453,55.3737,38800.0
2016-05-25 15:50:00,58.42,58.46,58.4,58.44,51618.0,55.3737,55.4116,55.3548,55.3927,51618.0
2016-05-25 15:55:00,58.43,58.51,58.43,58.44,94714.0,55.3832,55.459,55.3832,55.3927,94714.0
2016-05-26 09:30:00,58.37,58.58,58.26,58.5,20949.0,55.3263,55.5254,55.2221,55.4495,20949.0
2016-05-26 09:35:00,58.49,58.64,58.46,58.54,10164.0,55.4401,55.5822,55.4116,55.4875,10164.0
2016-05-26 09:40:00,58.56,58.72,58.54,58.65,9739.0,55.5064,55.6581,55.4875,55.5917,9739.0
2016-05-26 09:45:00,58.65,58.74,58.56,58.64,15594.0,55.5917,55.677,55.5064,55.5822,15594.0
2016-05-26 09:50:00,58.61,58.67,58.58,58.64,6948.0,55.5538,55.6107,55.5254,55.5822,6948.0
2016-05-26 09:55:00,58.62,58.64,58.55,58.58,12229.0,55.5633,55.5822,55.4969,55.5254,12229.0
2016-05-26 10:00:00,58.6,58.67,58.55,58.59,30004.0,55.5443,55.6107,55.4969,55.5349,30004.0
2016-05-26 10:05:00,58.6,58.81,58.58,58.77,41752.0,55.5443,55.7434,55.5254,55.7055,41752.0
2016-05-26 10:10:00,58.78,58.86,58.75,58.77,15687.0,55.7149,55.7908,55.6865,55.7055,15687.0
2016-05-26 10:15:00,58.79,58.84,58.77,58.78,11870.0,55.7244,55.7718,55.7055,55.7149,11870.0
2016-05-26 10:20:00,58.79,58.96,58.79,58.96,20789.0,55.7244,55.8856,55.7244,55.8856,20789.0
2016-05-26 10:25:00,58.96,59.03,58.9,58.97,27038.0,55.8856,55.9519,55.8287,55.895,27038.0
2016-05-26 10:30:00,58.97,59.06,58.96,58.99,43691.0,55.895,55.9803,55.8856,55.914,43691.0
2016-05-26 10:35:00,58.98,58.99,58.93,58.94,22822.0,55.9045,55.914,55.8571,55.8666,22822.0
2016-05-26 10:40:00,58.93,59.02,58.91,59.0,9844.0,55.8571,55.9424,55.8382,55.9235,9844.0
2016-05-26 10:45:00,59.0,59.02,58.93,58.93,10787.0,55.9235,55.9424,55.8571,55.8571,10787.0
2016-05-26 10:50:00,58.94,58.95,58.81,58.85,18695.0,55.8666,55.8761,55.7434,55.7813,18695.0
2016-05-26 10:55:00,58.84,58.89,58.83,58.89,6503.0,55.7718,55.8192,55.7623,55.8192,6503.0
2016-05-26 11:00:00,58.9,59.01,58.89,59.01,24983.0,55.8287,55.933,55.8192,55.933,24983.0
2016-05-26 11:05:00,59.0,59.04,58.95,58.96,17161.0,55.9235,55.9614,55.8761,55.8856,17161.0
2016-05-26 11:10:00,58.96,59.03,58.96,59.02,7592.0,55.8856,55.9519,55.8856,55.9424,7592.0
2016-05-26 11:15:00,59.01,59.04,58.96,58.96,13109.0,55.933,55.9614,55.8856,55.8856,13109.0
2016-05-26 11:20:00,58.95,59.08,58.95,59.05,15971.0,55.8761,55.9993,55.8761,55.9709,15971.0
2016-05-26 11:25:00,59.05,59.07,59.03,59.05,9923.0,55.9709,55.9898,55.9519,55.9709,9923.0
2016-05-26 11:30:00,59.04,59.09,59.0,59.09,9777.0,55.9614,56.0088,55.9235,56.0088,9777.0
2016-05-26 11:35:00,59.09,59.17,59.07,59.15,13328.0,56.0088,56.0846,55.9898,56.0657,13328.0
2016-05-26 11:40:00,59.15,59.25,59.15,59.23,29840.0,56.0657,56.1604,56.0657,56.1415,29840.0
2016-05-26 11:45:00,59.23,59.37,59.2,59.37,56885.0,56.1415,56.2742,56.113,56.2742,56885.0
2016-05-26 11:50:00,59.35,59.39,59.31,59.35,31672.0,56.2552,56.2931,56.2173,56.2552,31672.0
2016-05-26 11:55:00,59.35,59.4,59.34,59.38,23103.0,56.2552,56.3026,56.2457,56.2837,23103.0
2016-05-26 12:00:00,59.38,59.4,59.25,59.26,21173.0,56.2837,56.3026,56.1604,56.1699,21173.0
2016-05-26 12:05:00,59.27,59.28,59.21,59.22,16453.0,56.1794,56.1889,56.1225,56.132,16453.0
2016-05-26 12:10:00,59.22,59.28,59.21,59.27,9649.0,56.132,56.1889,56.1225,56.1794,9649.0
2016-05-26 12:15:00,59.27,59.28,59.21,59.21,5840.0,56.1794,56.1889,56.1225,56.1225,5840.0
2016-05-26 12:20:00,59.21,59.21,59.14,59.17,10404.0,56.1225,56.1225,56.0562,56.0846,10404.0
2016-05-26 12:25:00,59.16,59.18,59.14,59.16,6506.0,56.0751,56.0941,56.0562,56.0751,6506.0
2016-05-26 12:30:00,59.16,59.16,59.12,59.13,4126.0,56.0751,56.0751,56.0372,56.0467,4126.0
2016-05-26 12:35:00,59.14,59.14,59.13,59.14,2746.0,56.0562,56.0562,56.0467,56.0562,2746.0
2016-05-26 12:40:00,59.16,59.16,59.09,59.1,4330.0,56.0751,56.0751,56.0088,56.0183,4330.0
2016-05-26 12:45:00,59.1,59.23,59.09,59.22,31043.0,56.0183,56.1415,56.0088,56.132,31043.0
2016-05-26 12:50:00,59.22,59.24,59.18,59.22,25345.0,56.132,56.151,56.0941,56.132,25345.0
2016-05-26 12:55:00,59.21,59.23,59.17,59.19,10421.0,56.1225,56.1415,56.0846,56.1036,10421.0
2016-05-26 13:00:00,59.2,59.21,59.17,59.17,7842.0,56.113,56.1225,56.0846,56.0846,7842.0
2016-05-26 13:05:00,59.17,59.17,59.14,59.16,6082.0,56.0846,56.0846,56.0562,56.0751,6082.0
2016-05-26 13:10:00,59.16,59.2,59.14,59.19,7787.0,56.0751,56.113,56.0562,56.1036,7787.0
2016-05-26 13:15:00,59.19,59.28,59.19,59.25,6366.0,56.1036,56.1889,56.1036,56.1604,6366.0
2016-05-26 13:20:00,59.24,59.24,59.15,59.21,10969.0,56.151,56.151,56.0657,56.1225,10969.0
2016-05-26 13:25:00,59.19,59.24,59.16,59.16,10514.0,56.1036,56.151,56.0751,56.0751,10514.0
2016-05-26 13:30:00,59.15,59.2,59.12,59.2,10804.0,56.0657,56.113,56.0372,56.113,10804.0
2016-05-26 13:35:00,59.19,59.24,59.19,59.22,5404.0,56.1036,56.151,56.1036,56.132,5404.0
2016-05-26 13:40:00,59.21,59.23,59.19,59.2,8120.0,56.1225,56.1415,56.1036,56.113,8120.0
2016-05-26 13:45:00,59.2,59.22,59.18,59.21,4410.0,56.113,56.132,56.0941,56.1225,4410.0
2016-05-26 13:50:00,59.21,59.22,59.18,59.19,7461.0,56.1225,56.132,56.0941,56.1036,7461.0
2016-05-26 13:55:00,59.2,59.22,59.19,59.22,10633.0,56.113,56.132,56.1036,56.132,10633.0
2016-05-26 14:00:00,59.22,59.25,59.2,59.21,6932.0,56.132,56.1604,56.113,56.1225,6932.0
2016-05-26 14:05:00,59.2,59.28,59.2,59.28,9346.0,56.113,56.1889,56.113,56.1889,9346.0
2016-05-26 14:10:00,59.28,59.28,59.26,59.27,5643.0,56.1889,56.1889,56.1699,56.1794,5643.0
2016-05-26 14:15:00,59.26,59.31,59.26,59.31,17269.0,56.1699,56.2173,56.1699,56.2173,17269.0
2016-05-26 14:20:00,59.3,59.33,59.29,59.32,23961.0,56.2078,56.2363,56.1984,56.2268,23961.0
2016-05-26 14:25:00,59.32,59.33,59.25,59.26,27716.0,56.2268,56.2363,56.1604,56.1699,27716.0
2016-05-26 14:30:00,59.26,59.27,59.24,59.26,9587.0,56.1699,56.1794,56.151,56.1699,9587.0
2016-05-26 14:35:00,59.27,59.27,59.24,59.27,26231.0,56.1794,56.1794,56.151,56.1794,26231.0
2016-05-26 14:40:00,59.26,59.27,59.24,59.24,9918.0,56.1699,56.1794,56.151,56.151,9918.0
2016-05-26 14:45:00,59.25,59.27,59.21,59.26,29618.0,56.1604,56.1794,56.1225,56.1699,29618.0
2016-05-26 14:50:00,59.27,59.27,59.24,59.25,12082.0,56.1794,56.1794,56.151,56.1604,12082.0
2016-05-26 14:55:00,59.24,59.25,59.22,59.25,13570.0,56.151,56.1604,56.132,56.1604,13570.0
2016-05-26 15:00:00,59.24,59.29,59.23,59.29,15615.0,56.151,56.1984,56.1415,56.1984,15615.0
2016-05-26 15:05:00,59.29,59.38,59.28,59.38,17631.0,56.1984,56.2837,56.1889,56.2837,17631.0
2016-05-26 15:10:00,59.38,59.38,59.35,59.36,11168.0,56.2837,56.2837,56.2552,56.2647,11168.0
2016-05-26 15:15:00,59.35,59.38,59.32,59.37,21374.0,56.2552,56.2837,56.2268,56.2742,21374.0
2016-05-26 15:20:00,59.37,59.38,59.36,59.36,23673.0,56.2742,56.2837,56.2647,56.2647,23673.0
2016-05-26 15:25:00,59.37,59.38,59.32,59.32,11050.0,56.2742,56.2837,56.2268,56.2268,11050.0
2016-05-26 15:30:00,59.32,59.34,59.3,59.31,20994.0,56.2268,56.2457,56.2078,56.2173,20994.0
2016-05-26 15:35:00,59.31,59.32,59.24,59.25,26085.0,56.2173,56.2268,56.151,56.1604,26085.0
2016-05-26 15:40:00,59.25,59.37,59.24,59.37,51377.0,56.1604,56.2742,56.151,56.2742,51377.0
2016-05-26 15:45:00,59.37,59.39,59.35,59.38,71683.0,56.2742,56.2931,56.2552,56.2837,71683.0
2016-05-26 15:50:00,59.38,59.4,59.35,59.35,89190.0,56.2837,56.3026,56.2552,56.2552,89190.0
2016-05-26 15:55:00,59.36,59.4,59.33,59.38,109577.0,56.2647,56.3026,56.2363,56.2837,109577.0
2016-05-27 09:30:00,59.41,59.5,59.24,59.38,24865.0,56.3121,56.3974,56.151,56.2837,24865.0
2016-05-27 09:35:00,59.35,59.53,59.32,59.39,19315.0,56.2552,56.4258,56.2268,56.2931,19315.0
2016-05-27 09:40:00,59.38,59.54,59.35,59.4,12085.0,56.2837,56.4353,56.2552,56.3026,12085.0
2016-05-27 09:45:00,59.4,59.43,59.32,59.4,21148.0,56.3026,56.3311,56.2268,56.3026,21148.0
2016-05-27 09:50:00,59.41,59.43,59.3,59.38,17078.0,56.3121,56.3311,56.2078,56.2837,17078.0
2016-05-27 09:55:00,59.37,59.55,59.34,59.41,95685.0,56.2742,56.4448,56.2457,56.3121,95685.0
2016-05-27 10:00:00,59.4,59.43,59.2,59.22,23719.0,56.3026,56.3311,56.113,56.132,23719.0
2016-05-27 10:05:00,59.21,59.39,59.21,59.37,43502.0,56.1225,56.2931,56.1225,56.2742,43502.0
2016-05-27 10:10:00,59.36,59.36,59.07,59.11,53256.0,56.2647,56.2647,55.9898,56.0277,53256.0
2016-05-27 10:15:00,59.12,59.18,59.1,59.18,16391.0,56.0372,56.0941,56.0183,56.0941,16391.0
2016-05-27 10:20:00,59.18,59.18,59.08,59.16,19874.0,56.0941,56.0941,55.9993,56.0751,19874.0
2016-05-27 10:25:00,59.14,59.2,59.11,59.18,18517.0,56.0562,56.113,56.0277,56.0941,18517.0
2016-05-27 10:30:00,59.19,59.26,59.18,59.19,22710.0,56.1036,56.1699,56.0941,56.1036,22710.0
2016-05-27 10:35:00,59.19,59.24,59.15,59.22,7350.0,56.1036,56.151,56.0657,56.132,7350.0
2016-05-27 10:40:00,59.22,59.3,59.22,59.29,10568.0,56.132,56.2078,56.132,56.1984,10568.0
2016-05-27 10:45:00,59.29,59.39,59.29,59.37,27972.0,56.1984,56.2931,56.1984,56.2742,27972.0
2016-05-27 10:50:00,59.36,59.45,59.35,59.45,23594.0,56.2647,56.35,56.2552,56.35,23594.0
2016-05-27 10:55:00,59.44,59.44,59.35,59.4,14015.0,56.3405,56.3405,56.2552,56.3026,14015.0
2016-05-27 11:00:00,59.4,59.43,59.38,59.39,14427.0,56.3026,56.3311,56.2837,56.2931,14427.0
2016-05-27 11:05:00,59.39,59.4,59.37,59.38,10153.0,56.2931,56.3026,56.2742,56.2837,10153.0
2016-05-27 11:10:00,59.38,59.39,59.19,59.2,10015.0,56.2837,56.2931,56.1036,56.113,10015.0
2016-05-27 11:15:00,59.2,59.21,59.15,59.19,10677.0,56.113,56.1225,56.0657,56.1036,10677.0
2016-05-27 11:20:00,59.18,59.24,59.18,59.23,8009.0,56.0941,56.151,56.0941,56.1415,8009.0
2016-05-27 11:25:00,59.24,59.41,59.23,59.41,19922.0,56.151,56.3121,56.1415,56.3121,19922.0
2016-05-27 11:30:00,59.39,59.47,59.37,59.46,17159.0,56.2931,56.369,56.2742,56.3595,17159.0
2016-05-27 11:35:00,59.45,59.46,59.4,59.4,10855.0,56.35,56.3595,56.3026,56.3026,10855.0
2016-05-27 11:40:00,59.41,59.44,59.39,59.42,4365.0,56.3121,56.3405,56.2931,56.3216,4365.0
2016-05-27 11:45:00,59.43,59.49,59.42,59.45,17817.0,56.3311,56.3879,56.3216,56.35,17817.0
2016-05-27 11:50:00,59.46,59.51,59.45,59.5,26723.0,56.3595,56.4069,56.35,56.3974,26723.0
2016-05-27 11:55:00,59.51,59.54,59.49,59.5,35009.0,56.4069,56.4353,56.3879,56.3974,35009.0
2016-05-27 12:00:00,59.49,59.52,59.49,59.51,13644.0,56.3879,56.4164,56.3879,56.4069,13644.0
2016-05-27 12:05:00,59.51,59.53,59.49,59.5,28433.0,56.4069,56.4258,56.3879,56.3974,28433.0
2016-05-27 12:10:00,59.5,59.6,59.5,59.59,44428.0,56.3974,56.4922,56.3974,56.4827,44428.0
2016-05-27 12:15:00,59.59,59.61,59.57,59.6,28959.0,56.4827,56.5017,56.4638,56.4922,28959.0
2016-05-27 12:20:00,59.6,59.65,59.59,59.63,20664.0,56.4922,56.5396,56.4827,56.5206,20664.0
2016-05-27 12:25:00,59.63,59.64,59.59,59.63,17754.0,56.5206,56.5301,56.4827,56.5206,17754.0
2016-05-27 12:30:00,59.63,59.66,59.6,59.62,16784.0,56.5206,56.5491,56.4922,56.5111,16784.0
2016-05-27 12:35:00,59.6,59.63,59.58,59.59,12569.0,56.4922,56.5206,56.4732,56.4827,12569.0
2016-05-27 12:40:00,59.6,59.6,59.53,59.53,7873.0,56.4922,56.4922,56.4258,56.4258,7873.0
2016-05-27 12:45:00,59.54,59.56,59.51,59.52,12717.0,56.4353,56.4543,56.4069,56.4164,12717.0
2016-05-27 12:50:00,59.52,59.52,59.45,59.47,6902.0,56.4164,56.4164,56.35,56.369,6902.0
2016-05-27 12:55:00,59.47,59.51,59.46,59.48,14593.0,56.369,56.4069,56.3595,56.3784,14593.0
2016-05-27 13:00:00,59.48,59.52,59.47,59.5,13634.0,56.3784,56.4164,56.369,56.3974,13634.0
2016-05-27 13:05:00,59.5,59.54,59.49,59.52,6920.0,56.3974,56.4353,56.3879,56.4164,6920.0
2016-05-27 13:10:00,59.51,59.58,59.51,59.54,5385.0,56.4069,56.4732,56.4069,56.4353,5385.0
2016-05-27 13:15:00,59.56,59.56,59.5,59.51,2510.0,56.4543,56.4543,56.3974,56.4069,2510.0
2016-05-27 13:20:00,59.51,59.54,59.5,59.54,5427.0,56.4069,56.4353,56.3974,56.4353,5427.0
2016-05-27 13:25:00,59.52,59.53,59.5,59.52,3135.0,56.4164,56.4258,56.3974,56.4164,3135.0
2016-05-27 13:30:00,59.52,59.52,59.51,59.51,21088.0,56.4164,56.4164,56.4069,56.4069,21088.0
2016-05-27 13:35:00,59.51,59.53,59.29,59.29,50042.0,56.4069,56.4258,56.1984,56.1984,50042.0
2016-05-27 13:40:00,59.29,59.31,59.22,59.31,8668.0,56.1984,56.2173,56.132,56.2173,8668.0
2016-05-27 13:45:00,59.32,59.33,59.3,59.32,7900.0,56.2268,56.2363,56.2078,56.2268,7900.0
2016-05-27 13:50:00,59.32,59.36,59.3,59.36,6780.0,56.2268,56.2647,56.2078,56.2647,6780.0
2016-05-27 13:55:00,59.37,59.38,59.35,59.36,5381.0,56.2742,56.2837,56.2552,56.2647,5381.0
2016-05-27 14:00:00,59.36,59.37,59.33,59.37,17819.0,56.2647,56.2742,56.2363,56.2742,17819.0
2016-05-27 14:05:00,59.36,59.36,59.32,59.36,15411.0,56.2647,56.2647,56.2268,56.2647,15411.0
2016-05-27 14:10:00,59.35,59.41,59.34,59.39,16144.0,56.2552,56.3121,56.2457,56.2931,16144.0
2016-05-27 14:15:00,59.4,59.42,59.38,59.42,11911.0,56.3026,56.3216,56.2837,56.3216,11911.0
2016-05-27 14:20:00,59.41,59.44,59.4,59.44,9590.0,56.3121,56.3405,56.3026,56.3405,9590.0
2016-05-27 14:25:00,59.43,59.5,59.43,59.49,9773.0,56.3311,56.3974,56.3311,56.3879,9773.0
2016-05-27 14:30:00,59.5,59.5,59.44,59.47,14563.0,56.3974,56.3974,56.3405,56.369,14563.0
2016-05-27 14:35:00,59.47,59.5,59.41,59.42,15056.0,56.369,56.3974,56.3121,56.3216,15056.0
2016-05-27 14:40:00,59.42,59.44,59.36,59.37,21172.0,56.3216,56.3405,56.2647,56.2742,21172.0
2016-05-27 14:45:00,59.38,59.41,59.37,59.39,8134.0,56.2837,56.3121,56.2742,56.2931,8134.0
2016-05-27 14:50:00,59.39,59.39,59.35,59.39,12447.0,56.2931,56.2931,56.2552,56.2931,12447.0
2016-05-27 14:55:00,59.4,59.42,59.35,59.38,11247.0,56.3026,56.3216,56.2552,56.2837,11247.0
2016-05-27 15:00:00,59.37,59.39,59.37,59.38,12181.0,56.2742,56.2931,56.2742,56.2837,12181.0
2016-05-27 15:05:00,59.38,59.41,59.37,59.39,20339.0,56.2837,56.3121,56.2742,56.2931,20339.0
2016-05-27 15:10:00,59.39,59.41,59.37,59.39,13667.0,56.2931,56.3121,56.2742,56.2931,13667.0
2016-05-27 15:15:00,59.39,59.46,59.38,59.45,15381.0,56.2931,56.3595,56.2837,56.35,15381.0
2016-05-27 15:20:00,59.45,59.46,59.41,59.46,21031.0,56.35,56.3595,56.3121,56.3595,21031.0
2016-05-27 15:25:00,59.46,59.48,59.43,59.45,18386.0,56.3595,56.3784,56.3311,56.35,18386.0
2016-05-27 15:30:00,59.45,59.52,59.45,59.51,44055.0,56.35,56.4164,56.35,56.4069,44055.0
2016-05-27 15:35:00,59.51,59.51,59.49,59.5,20908.0,56.4069,56.4069,56.3879,56.3974,20908.0
2016-05-27 15:40:00,59.5,59.53,59.49,59.5,30277.0,56.3974,56.4258,56.3879,56.3974,30277.0
2016-05-27 15:45:00,59.51,59.53,59.47,59.48,42389.0,56.4069,56.4258,56.369,56.3784,42389.0
2016-05-27 15:50:00,59.49,59.49,59.47,59.48,44133.0,56.3879,56.3879,56.369,56.3784,44133.0
2016-05-27 15:55:00,59.48,59.56,59.47,59.53,171110.0,56.3784,56.4543,56.369,56.4258,171110.0
2016-05-31 09:30:00,59.48,59.75,59.26,59.66,33224.0,56.3784,56.6344,56.1699,56.5491,33224.0
2016-05-31 09:35:00,59.71,59.73,59.39,59.47,33126.0,56.5965,56.6154,56.2931,56.369,33126.0
2016-05-31 09:40:00,59.47,59.53,59.38,59.52,24594.0,56.369,56.4258,56.2837,56.4164,24594.0
2016-05-31 09:45:00,59.5,59.71,59.5,59.66,26784.0,56.3974,56.5965,56.3974,56.5491,26784.0
2016-05-31 09:50:00,59.66,59.79,59.62,59.62,16505.0,56.5491,56.6723,56.5111,56.5111,16505.0
2016-05-31 09:55:00,59.64,59.75,59.61,59.75,29232.0,56.5301,56.6344,56.5017,56.6344,29232.0
2016-05-31 10:00:00,59.75,59.83,59.73,59.75,19847.0,56.6344,56.7102,56.6154,56.6344,19847.0
2016-05-31 10:05:00,59.75,59.86,59.73,59.85,17332.0,56.6344,56.7386,56.6154,56.7292,17332.0
2016-05-31 10:10:00,59.85,59.89,59.83,59.88,32163.0,56.7292,56.7671,56.7102,56.7576,32163.0
2016-05-31 10:15:00,59.88,59.95,59.87,59.95,26786.0,56.7576,56.8239,56.7481,56.8239,26786.0
2016-05-31 10:20:00,59.95,60.02,59.95,59.99,44225.0,56.8239,56.8903,56.8239,56.8619,44225.0
2016-05-31 10:25:00,60.0,60.02,59.95,59.97,27187.0,56.8713,56.8903,56.8239,56.8429,27187.0
2016-05-31 10:30:00,59.98,60.03,59.97,59.99,23875.0,56.8524,56.8998,56.8429,56.8619,23875.0
2016-05-31 10:35:00,60.0,60.02,59.9,59.96,41840.0,56.8713,56.8903,56.7765,56.8334,41840.0
2016-05-31 10:40:00,59.97,59.98,59.79,59.79,48956.0,56.8429,56.8524,56.6723,56.6723,48956.0
2016-05-31 10:45:00,59.8,59.97,59.8,59.96,35718.0,56.6818,56.8429,56.6818,56.8334,35718.0
2016-05-31 10:50:00,59.96,59.97,59.87,59.93,32291.0,56.8334,56.8429,56.7481,56.805,32291.0
2016-05-31 10:55:00,59.91,59.96,59.91,59.93,85051.0,56.786,56.8334,56.786,56.805,85051.0
2016-05-31 11:00:00,59.92,59.94,59.86,59.9,21741.0,56.7955,56.8145,56.7386,56.7765,21741.0
2016-05-31 11:05:00,59.89,59.89,59.79,59.79,12887.0,56.7671,56.7671,56.6723,56.6723,12887.0
2016-05-31 11:10:00,59.78,59.86,59.76,59.84,58009.0,56.6628,56.7386,56.6438,56.7197,58009.0
2016-05-31 11:15:00,59.85,59.87,59.8,59.81,35883.0,56.7292,56.7481,56.6818,56.6912,35883.0
2016-05-31 11:20:00,59.81,59.83,59.79,59.81,32975.0,56.6912,56.7102,56.6723,56.6912,32975.0
2016-05-31 11:25:00,59.8,59.91,59.8,59.91,12002.0,56.6818,56.786,56.6818,56.786,12002.0
2016-05-31 11:30:00,59.91,59.93,59.89,59.91,36789.0,56.786,56.805,56.7671,56.786,36789.0
2016-05-31 11:35:00,59.91,59.91,59.82,59.89,24084.0,56.786,56.786,56.7007,56.7671,24084.0
2016-05-31 11:40:00,59.89,59.9,59.81,59.81,90532.0,56.7671,56.7765,56.6912,56.6912,90532.0
2016-05-31 11:45:00,59.81,59.91,59.8,59.85,37306.0,56.6912,56.786,56.6818,56.7292,37306.0
2016-05-31 11:50:00,59.84,59.86,59.79,59.82,13809.0,56.7197,56.7386,56.6723,56.7007,13809.0
2016-05-31 11:55:00,59.82,59.84,59.77,59.8,18352.0,56.7007,56.7197,56.6533,56.6818,18352.0
2016-05-31 12:00:00,59.79,59.82,59.78,59.82,19391.0,56.6723,56.7007,56.6628,56.7007,19391.0
2016-05-31 12:05:00,59.82,59.83,59.79,59.8,34914.0,56.7007,56.7102,56.6723,56.6818,34914.0
2016-05-31 12:10:00,59.8,59.81,59.79,59.79,42353.0,56.6818,56.6912,56.6723,56.6723,42353.0
2016-05-31 12:15:00,59.8,59.82,59.79,59.82,30425.0,56.6818,56.7007,56.6723,56.7007,30425.0
2016-05-31 12:20:00,59.82,59.82,59.77,59.78,12347.0,56.7007,56.7007,56.6533,56.6628,12347.0
2016-05-31 12:25:00,59.78,59.79,59.72,59.75,21314.0,56.6628,56.6723,56.6059,56.6344,21314.0
2016-05-31 12:30:00,59.75,59.78,59.75,59.75,16431.0,56.6344,56.6628,56.6344,56.6344,16431.0
2016-05-31 12:35:00,59.75,59.79,59.74,59.76,18088.0,56.6344,56.6723,56.6249,56.6438,18088.0
2016-05-31 12:40:00,59.76,59.81,59.76,59.81,17031.0,56.6438,56.6912,56.6438,56.6912,17031.0
2016-05-31 12:45:00,59.82,59.83,59.8,59.83,6254.0,56.7007,56.7102,56.6818,56.7102,6254.0
2016-05-31 12:50:00,59.82,59.9,59.82,59.86,76309.0,56.7007,56.7765,56.7007,56.7386,76309.0
2016-05-31 12:55:00,59.86,59.89,59.84,59.85,23910.0,56.7386,56.7671,56.7197,56.7292,23910.0
2016-05-31 13:00:00,59.86,59.87,59.84,59.86,24229.0,56.7386,56.7481,56.7197,56.7386,24229.0
2016-05-31 13:05:00,59.85,59.86,59.84,59.84,38218.0,56.7292,56.7386,56.7197,56.7197,38218.0
2016-05-31 13:10:00,59.85,59.89,59.84,59.87,17664.0,56.7292,56.7671,56.7197,56.7481,17664.0
2016-05-31 13:15:00,59.87,59.88,59.84,59.87,23677.0,56.7481,56.7576,56.7197,56.7481,23677.0
2016-05-31 13:20:00,59.88,59.89,59.87,59.88,13637.0,56.7576,56.7671,56.7481,56.7576,13637.0
2016-05-31 13:25:00,59.89,59.91,59.88,59.9,28901.0,56.7671,56.786,56.7576,56.7765,28901.0
2016-05-31 13:30:00,59.91,59.93,59.88,59.88,16772.0,56.786,56.805,56.7576,56.7576,16772.0
2016-05-31 13:35:00,59.88,59.9,59.88,59.89,16401.0,56.7576,56.7765,56.7576,56.7671,16401.0
2016-05-31 13:40:00,59.89,59.91,59.88,59.89,11966.0,56.7671,56.786,56.7576,56.7671,11966.0
2016-05-31 13:45:00,59.89,59.92,59.88,59.89,34467.0,56.7671,56.7955,56.7576,56.7671,34467.0
2016-05-31 13:50:00,59.89,59.92,59.89,59.92,6886.0,56.7671,56.7955,56.7671,56.7955,6886.0
2016-05-31 13:55:00,59.92,59.92,59.89,59.9,31694.0,56.7955,56.7955,56.7671,56.7765,31694.0
2016-05-31 14:00:00,59.89,59.9,59.83,59.86,36454.0,56.7671,56.7765,56.7102,56.7386,36454.0
2016-05-31 14:05:00,59.86,59.89,59.85,59.85,47067.0,56.7386,56.7671,56.7292,56.7292,47067.0
2016-05-31 14:10:00,59.84,59.85,59.83,59.84,7689.0,56.7197,56.7292,56.7102,56.7197,7689.0
2016-05-31 14:15:00,59.83,59.85,59.77,59.79,28539.0,56.7102,56.7292,56.6533,56.6723,28539.0
2016-05-31 14:20:00,59.78,59.85,59.77,59.78,26100.0,56.6628,56.7292,56.6533,56.6628,26100.0
2016-05-31 14:25:00,59.78,59.83,59.77,59.83,28580.0,56.6628,56.7102,56.6533,56.7102,28580.0
2016-05-31 14:30:00,59.83,59.88,59.82,59.88,29122.0,56.7102,56.7576,56.7007,56.7576,29122.0
2016-05-31 14:35:00,59.87,59.91,59.87,59.89,20112.0,56.7481,56.786,56.7481,56.7671,20112.0
2016-05-31 14:40:00,59.89,59.93,59.89,59.92,7842.0,56.7671,56.805,56.7671,56.7955,7842.0
2016-05-31 14:45:00,59.91,59.92,59.86,59.92,23535.0,56.786,56.7955,56.7386,56.7955,23535.0
2016-05-31 14:50:00,59.91,59.94,59.9,59.93,15508.0,56.786,56.8145,56.7765,56.805,15508.0
2016-05-31 14:55:00,59.94,59.95,59.92,59.92,29469.0,56.8145,56.8239,56.7955,56.7955,29469.0
2016-05-31 15:00:00,59.92,59.94,59.9,59.94,27269.0,56.7955,56.8145,56.7765,56.8145,27269.0
2016-05-31 15:05:00,59.95,59.98,59.94,59.94,17158.0,56.8239,56.8524,56.8145,56.8145,17158.0
2016-05-31 15:10:00,59.95,59.98,59.92,59.92,13203.0,56.8239,56.8524,56.7955,56.7955,13203.0
2016-05-31 15:15:00,59.93,59.99,59.91,59.98,50016.0,56.805,56.8619,56.786,56.8524,50016.0
2016-05-31 15:20:00,59.98,59.98,59.9,59.9,27197.0,56.8524,56.8524,56.7765,56.7765,27197.0
2016-05-31 15:25:00,59.91,59.94,59.89,59.93,15420.0,56.786,56.8145,56.7671,56.805,15420.0
2016-05-31 15:30:00,59.94,59.99,59.93,59.97,28670.0,56.8145,56.8619,56.805,56.8429,28670.0
2016-05-31 15:35:00,59.97,60.01,59.96,60.01,32346.0,56.8429,56.8808,56.8334,56.8808,32346.0
2016-05-31 15:40:00,60.0,60.09,60.0,60.03,52895.0,56.8713,56.9566,56.8713,56.8998,52895.0
2016-05-31 15:45:00,60.03,60.13,60.02,60.11,55131.0,56.8998,56.9945,56.8903,56.9756,55131.0
2016-05-31 15:50:00,60.11,60.17,60.1,60.15,49939.0,56.9756,57.0325,56.9661,57.0135,49939.0
2016-05-31 15:55:00,60.16,60.18,60.08,60.09,177170.0,57.023,57.0419,56.9472,56.9566,177170.0
2016-06-01 09:30:00,60.0,60.09,59.76,60.01,49684.0,56.8713,56.9566,56.6438,56.8808,49684.0
2016-06-01 09:35:00,59.97,60.29,59.97,60.13,10166.0,56.8429,57.1462,56.8429,56.9945,10166.0
2016-06-01 09:40:00,60.09,60.23,60.09,60.23,26129.0,56.9566,57.0893,56.9566,57.0893,26129.0
2016-06-01 09:45:00,60.23,60.28,60.16,60.24,12414.0,57.0893,57.1367,57.023,57.0988,12414.0
2016-06-01 09:50:00,60.24,60.32,60.16,60.24,21836.0,57.0988,57.1746,57.023,57.0988,21836.0
2016-06-01 09:55:00,60.24,60.31,60.2,60.22,13671.0,57.0988,57.1652,57.0609,57.0799,13671.0
2016-06-01 10:00:00,60.21,60.28,60.15,60.17,22957.0,57.0704,57.1367,57.0135,57.0325,22957.0
2016-06-01 10:05:00,60.15,60.25,60.15,60.22,16201.0,57.0135,57.1083,57.0135,57.0799,16201.0
2016-06-01 10:10:00,60.23,60.25,60.18,60.2,11617.0,57.0893,57.1083,57.0419,57.0609,11617.0
2016-06-01 10:15:00,60.21,60.22,60.14,60.19,19024.0,57.0704,57.0799,57.004,57.0514,19024.0
2016-06-01 10:20:00,60.18,60.23,60.08,60.13,21616.0,57.0419,57.0893,56.9472,56.9945,21616.0
2016-06-01 10:25:00,60.13,60.17,60.11,60.17,13992.0,56.9945,57.0325,56.9756,57.0325,13992.0
2016-06-01 10:30:00,60.17,60.23,60.17,60.2,12940.0,57.0325,57.0893,57.0325,57.0609,12940.0
2016-06-01 10:35:00,60.2,60.22,60.16,60.16,14826.0,57.0609,57.0799,57.023,57.023,14826.0
2016-06-01 10:40:00,60.17,60.18,60.15,60.16,16099.0,57.0325,57.0419,57.0135,57.023,16099.0
2016-06-01 10:45:00,60.16,60.2,60.14,60.2,27676.0,57.023,57.0609,57.004,57.0609,27676.0
2016-06-01 10:50:00,60.19,60.2,60.13,60.13,14078.0,57.0514,57.0609,56.9945,56.9945,14078.0
2016-06-01 10:55:00,60.14,60.16,60.11,60.15,10806.0,57.004,57.023,56.9756,57.0135,10806.0
2016-06-01 11:00:00,60.16,60.22,60.15,60.2,6934.0,57.023,57.0799,57.0135,57.0609,6934.0
2016-06-01 11:05:00,60.19,60.28,60.19,60.25,13279.0,57.0514,57.1367,57.0514,57.1083,13279.0
2016-06-01 11:10:00,60.25,60.3,60.24,60.26,19062.0,57.1083,57.1557,57.0988,57.1178,19062.0
2016-06-01 11:15:00,60.25,60.25,60.11,60.11,19744.0,57.1083,57.1083,56.9756,56.9756,19744.0
2016-06-01 11:20:00,60.11,60.11,59.99,60.07,11319.0,56.9756,56.9756,56.8619,56.9377,11319.0
2016-06-01 11:25:00,60.07,60.14,60.06,60.14,6771.0,56.9377,57.004,56.9282,57.004,6771.0
2016-06-01 11:30:00,60.14,60.14,60.11,60.11,12905.0,57.004,57.004,56.9756,56.9756,12905.0
2016-06-01 11:35:00,60.11,60.13,60.03,60.03,18583.0,56.9756,56.9945,56.8998,56.8998,18583.0
2016-06-01 11:40:00,60.04,60.08,60.03,60.04,4557.0,56.9092,56.9472,56.8998,56.9092,4557.0
2016-06-01 11:45:00,60.03,60.06,60.01,60.03,6571.0,56.8998,56.9282,56.8808,56.8998,6571.0
2016-06-01 11:50:00,60.03,60.11,60.03,60.09,17296.0,56.8998,56.9756,56.8998,56.9566,17296.0
2016-06-01 11:55:00,60.09,60.15,60.07,60.11,7364.0,56.9566,57.0135,56.9377,56.9756,7364.0
2016-06-01 12:00:00,60.1,60.11,60.07,60.07,5510.0,56.9661,56.9756,56.9377,56.9377,5510.0
2016-06-01 12:05:00,60.08,60.16,60.07,60.11,24278.0,56.9472,57.023,56.9377,56.9756,24278.0
2016-06-01 12:10:00,60.11,60.11,60.05,60.07,11177.0,56.9756,56.9756,56.9187,56.9377,11177.0
2016-06-01 12:15:00,60.07,60.07,60.03,60.05,8548.0,56.9377,56.9377,56.8998,56.9187,8548.0
2016-06-01 12:20:00,60.05,60.09,60.05,60.08,5934.0,56.9187,56.9566,56.9187,56.9472,5934.0
2016-06-01 12:25:00,60.09,60.1,60.06,60.06,59982.0,56.9566,56.9661,56.9282,56.9282,59982.0
2016-06-01 12:30:00,60.07,60.14,60.07,60.13,19035.0,56.9377,57.004,56.9377,56.9945,19035.0
2016-06-01 12:35:00,60.12,60.13,60.09,60.1,8504.0,56.9851,56.9945,56.9566,56.9661,8504.0
2016-06-01 12:40:00,60.1,60.12,60.09,60.12,7531.0,56.9661,56.9851,56.9566,56.9851,7531.0
2016-06-01 12:45:00,60.12,60.16,60.1,60.15,5819.0,56.9851,57.023,56.9661,57.0135,5819.0
2016-06-01 12:50:00,60.14,60.19,60.13,60.19,31591.0,57.004,57.0514,56.9945,57.0514,31591.0
2016-06-01 12:55:00,60.19,60.21,60.16,60.18,9691.0,57.0514,57.0704,57.023,57.0419,9691.0
2016-06-01 13:00:00,60.18,60.19,60.15,60.18,8204.0,57.0419,57.0514,57.0135,57.0419,8204.0
2016-06-01 13:05:00,60.18,60.2,60.18,60.19,5815.0,57.0419,57.0609,57.0419,57.0514,5815.0
2016-06-01 13:10:00,60.19,60.2,60.17,60.18,10540.0,57.0514,57.0609,57.0325,57.0419,10540.0
2016-06-01 13:15:00,60.18,60.18,60.14,60.14,7975.0,57.0419,57.0419,57.004,57.004,7975.0
2016-06-01 13:20:00,60.14,60.15,60.12,60.14,7265.0,57.004,57.0135,56.9851,57.004,7265.0
2016-06-01 13:25:00,60.14,60.14,60.11,60.13,7653.0,57.004,57.004,56.9756,56.9945,7653.0
2016-06-01 13:30:00,60.13,60.13,60.07,60.08,5028.0,56.9945,56.9945,56.9377,56.9472,5028.0
2016-06-01 13:35:00,60.07,60.07,60.05,60.05,7609.0,56.9377,56.9377,56.9187,56.9187,7609.0
2016-06-01 13:40:00,60.05,60.09,60.04,60.09,31819.0,56.9187,56.9566,56.9092,56.9566,31819.0
2016-06-01 13:45:00,60.09,60.11,60.09,60.11,9367.0,56.9566,56.9756,56.9566,56.9756,9367.0
2016-06-01 13:50:00,60.11,60.14,60.1,60.11,15865.0,56.9756,57.004,56.9661,56.9756,15865.0
2016-06-01 13:55:00,60.11,60.15,60.1,60.14,7540.0,56.9756,57.0135,56.9661,57.004,7540.0
2016-06-01 14:00:00,60.14,60.15,60.12,60.13,13567.0,57.004,57.0135,56.9851,56.9945,13567.0
2016-06-01 14:05:00,60.13,60.13,60.1,60.11,8082.0,56.9945,56.9945,56.9661,56.9756,8082.0
2016-06-01 14:10:00,60.11,60.14,60.1,60.13,6983.0,56.9756,57.004,56.9661,56.9945,6983.0
2016-06-01 14:15:00,60.14,60.21,60.14,60.21,10271.0,57.004,57.0704,57.004,57.0704,10271.0
2016-06-01 14:20:00,60.19,60.23,60.19,60.22,9211.0,57.0514,57.0893,57.0514,57.0799,9211.0
2016-06-01 14:25:00,60.22,60.23,60.2,60.2,11859.0,57.0799,57.0893,57.0609,57.0609,11859.0
2016-06-01 14:30:00,60.2,60.21,60.14,60.14,11154.0,57.0609,57.0704,57.004,57.004,11154.0
2016-06-01 14:35:00,60.14,60.14,60.1,60.11,10404.0,57.004,57.004,56.9661,56.9756,10404.0
2016-06-01 14:40:00,60.1,60.17,60.1,60.16,8447.0,56.9661,57.0325,56.9661,57.023,8447.0
2016-06-01 14:45:00,60.16,60.19,60.16,60.17,5513.0,57.023,57.0514,57.023,57.0325,5513.0
2016-06-01 14:50:00,60.17,60.18,60.16,60.17,15507.0,57.0325,57.0419,57.023,57.0325,15507.0
2016-06-01 14:55:00,60.16,60.18,60.13,60.16,22132.0,57.023,57.0419,56.9945,57.023,22132.0
2016-06-01 15:00:00,60.17,60.18,60.13,60.14,36283.0,57.0325,57.0419,56.9945,57.004,36283.0
2016-06-01 15:05:00,60.13,60.13,60.1,60.1,26022.0,56.9945,56.9945,56.9661,56.9661,26022.0
2016-06-01 15:10:00,60.1,60.16,60.08,60.16,13686.0,56.9661,57.023,56.9472,57.023,13686.0
2016-06-01 15:15:00,60.15,60.19,60.13,60.18,28490.0,57.0135,57.0514,56.9945,57.0419,28490.0
2016-06-01 15:20:00,60.18,60.19,60.18,60.19,6107.0,57.0419,57.0514,57.0419,57.0514,6107.0
2016-06-01 15:25:00,60.18,60.22,60.17,60.2,18872.0,57.0419,57.0799,57.0325,57.0609,18872.0
2016-06-01 15:30:00,60.21,60.22,60.17,60.17,30703.0,57.0704,57.0799,57.0325,57.0325,30703.0
2016-06-01 15:35:00,60.18,60.2,60.16,60.19,30653.0,57.0419,57.0609,57.023,57.0514,30653.0
2016-06-01 15:40:00,60.2,60.26,60.18,60.22,55308.0,57.0609,57.1178,57.0419,57.0799,55308.0
2016-06-01 15:45:00,60.22,60.24,60.18,60.18,35920.0,57.0799,57.0988,57.0419,57.0419,35920.0
2016-06-01 15:50:00,60.19,60.2,60.18,60.2,36549.0,57.0514,57.0609,57.0419,57.0609,36549.0
2016-06-01 15:55:00,60.19,60.32,60.19,60.29,180699.0,57.0514,57.1746,57.0514,57.1462,180699.0
2016-06-02 09:30:00,60.09,60.3,60.04,60.23,29576.0,56.9566,57.1557,56.9092,57.0893,29576.0
2016-06-02 09:35:00,60.22,60.24,60.07,60.16,8722.0,57.0799,57.0988,56.9377,57.023,8722.0
2016-06-02 09:40:00,60.19,60.22,60.13,60.14,4300.0,57.0514,57.0799,56.9945,57.004,4300.0
2016-06-02 09:45:00,60.15,60.22,60.14,60.17,16706.0,57.0135,57.0799,57.004,57.0325,16706.0
2016-06-02 09:50:00,60.17,60.24,60.14,60.15,26138.0,57.0325,57.0988,57.004,57.0135,26138.0
2016-06-02 09:55:00,60.14,60.16,60.07,60.09,9807.0,57.004,57.023,56.9377,56.9566,9807.0
2016-06-02 10:00:00,60.09,60.16,60.05,60.15,16094.0,56.9566,57.023,56.9187,57.0135,16094.0
2016-06-02 10:05:00,60.15,60.21,60.14,60.14,27421.0,57.0135,57.0704,57.004,57.004,27421.0
2016-06-02 10:10:00,60.15,60.2,60.15,60.17,74782.0,57.0135,57.0609,57.0135,57.0325,74782.0
2016-06-02 10:15:00,60.17,60.21,60.14,60.21,20740.0,57.0325,57.0704,57.004,57.0704,20740.0
2016-06-02 10:20:00,60.22,60.24,60.16,60.18,47190.0,57.0799,57.0988,57.023,57.0419,47190.0
2016-06-02 10:25:00,60.18,60.21,60.14,60.19,24394.0,57.0419,57.0704,57.004,57.0514,24394.0
2016-06-02 10:30:00,60.19,60.29,60.18,60.29,24488.0,57.0514,57.1462,57.0419,57.1462,24488.0
2016-06-02 10:35:00,60.3,60.33,60.25,60.33,85594.0,57.1557,57.1841,57.1083,57.1841,85594.0
2016-06-02 10:40:00,60.32,60.32,60.27,60.27,12573.0,57.1746,57.1746,57.1272,57.1272,12573.0
2016-06-02 10:45:00,60.26,60.31,60.24,60.3,14281.0,57.1178,57.1652,57.0988,57.1557,14281.0
2016-06-02 10:50:00,60.3,60.3,60.17,60.2,29866.0,57.1557,57.1557,57.0325,57.0609,29866.0
2016-06-02 10:55:00,60.2,60.23,60.18,60.21,42283.0,57.0609,57.0893,57.0419,57.0704,42283.0
2016-06-02 11:00:00,60.22,60.23,59.97,59.99,56136.0,57.0799,57.0893,56.8429,56.8619,56136.0
2016-06-02 11:05:00,59.99,59.99,59.89,59.95,20758.0,56.8619,56.8619,56.7671,56.8239,20758.0
2016-06-02 11:10:00,59.95,59.96,59.86,59.86,23385.0,56.8239,56.8334,56.7386,56.7386,23385.0
2016-06-02 11:15:00,59.87,59.99,59.87,59.95,14956.0,56.7481,56.8619,56.7481,56.8239,14956.0
2016-06-02 11:20:00,59.95,60.02,59.92,60.0,18418.0,56.8239,56.8903,56.7955,56.8713,18418.0
2016-06-02 11:25:00,59.99,60.07,59.99,60.02,37428.0,56.8619,56.9377,56.8619,56.8903,37428.0
2016-06-02 11:30:00,60.03,60.1,60.02,60.1,9366.0,56.8998,56.9661,56.8903,56.9661,9366.0
2016-06-02 11:35:00,60.09,60.13,60.08,60.13,7954.0,56.9566,56.9945,56.9472,56.9945,7954.0
2016-06-02 11:40:00,60.14,60.22,60.13,60.21,13093.0,57.004,57.0799,56.9945,57.0704,13093.0
2016-06-02 11:45:00,60.2,60.21,60.16,60.16,8508.0,57.0609,57.0704,57.023,57.023,8508.0
2016-06-02 11:50:00,60.16,60.19,60.15,60.16,8700.0,57.023,57.0514,57.0135,57.023,8700.0
2016-06-02 11:55:00,60.16,60.23,60.16,60.19,7672.0,57.023,57.0893,57.023,57.0514,7672.0
2016-06-02 12:00:00,60.2,60.21,60.15,60.16,24525.0,57.0609,57.0704,57.0135,57.023,24525.0
2016-06-02 12:05:00,60.15,60.16,60.1,60.11,8950.0,57.0135,57.023,56.9661,56.9756,8950.0
2016-06-02 12:10:00,60.1,60.12,60.09,60.1,5001.0,56.9661,56.9851,56.9566,56.9661,5001.0
2016-06-02 12:15:00,60.1,60.11,60.09,60.1,15414.0,56.9661,56.9756,56.9566,56.9661,15414.0
2016-06-02 12:20:00,60.1,60.17,60.1,60.16,11180.0,56.9661,57.0325,56.9661,57.023,11180.0
2016-06-02 12:25:00,60.18,60.18,60.15,60.15,11198.0,57.0419,57.0419,57.0135,57.0135,11198.0
2016-06-02 12:30:00,60.15,60.16,60.11,60.16,16977.0,57.0135,57.023,56.9756,57.023,16977.0
2016-06-02 12:35:00,60.16,60.21,60.15,60.19,10772.0,57.023,57.0704,57.0135,57.0514,10772.0
2016-06-02 12:40:00,60.19,60.19,60.16,60.16,3643.0,57.0514,57.0514,57.023,57.023,3643.0
2016-06-02 12:45:00,60.15,60.17,60.15,60.16,5900.0,57.0135,57.0325,57.0135,57.023,5900.0
2016-06-02 12:50:00,60.16,60.24,60.15,60.23,5848.0,57.023,57.0988,57.0135,57.0893,5848.0
2016-06-02 12:55:00,60.23,60.24,60.21,60.23,6666.0,57.0893,57.0988,57.0704,57.0893,6666.0
2016-06-02 13:00:00,60.24,60.27,60.24,60.27,10494.0,57.0988,57.1272,57.0988,57.1272,10494.0
2016-06-02 13:05:00,60.27,60.29,60.26,60.26,6028.0,57.1272,57.1462,57.1178,57.1178,6028.0
2016-06-02 13:10:00,60.26,60.26,60.24,60.24,5996.0,57.1178,57.1178,57.0988,57.0988,5996.0
2016-06-02 13:15:00,60.24,60.25,60.23,60.25,2764.0,57.0988,57.1083,57.0893,57.1083,2764.0
2016-06-02 13:20:00,60.25,60.28,60.25,60.28,6629.0,57.1083,57.1367,57.1083,57.1367,6629.0
2016-06-02 13:25:00,60.28,60.32,60.28,60.32,22544.0,57.1367,57.1746,57.1367,57.1746,22544.0
2016-06-02 13:30:00,60.33,60.33,60.31,60.33,7216.0,57.1841,57.1841,57.1652,57.1841,7216.0
2016-06-02 13:35:00,60.34,60.35,60.26,60.3,15221.0,57.1936,57.2031,57.1178,57.1557,15221.0
2016-06-02 13:40:00,60.29,60.33,60.29,60.32,11935.0,57.1462,57.1841,57.1462,57.1746,11935.0
2016-06-02 13:45:00,60.33,60.35,60.32,60.35,12318.0,57.1841,57.2031,57.1746,57.2031,12318.0
2016-06-02 13:50:00,60.34,60.4,60.33,60.4,11097.0,57.1936,57.2505,57.1841,57.2505,11097.0
2016-06-02 13:55:00,60.4,60.46,60.4,60.43,14942.0,57.2505,57.3073,57.2505,57.2789,14942.0
2016-06-02 14:00:00,60.43,60.43,60.38,60.42,8961.0,57.2789,57.2789,57.2315,57.2694,8961.0
2016-06-02 14:05:00,60.43,60.49,60.43,60.48,40314.0,57.2789,57.3358,57.2789,57.3263,40314.0
2016-06-02 14:10:00,60.48,60.5,60.48,60.48,4400.0,57.3263,57.3453,57.3263,57.3263,4400.0
2016-06-02 14:15:00,60.49,60.54,60.49,60.51,9765.0,57.3358,57.3832,57.3358,57.3547,9765.0
2016-06-02 14:20:00,60.52,60.56,60.5,60.55,9668.0,57.3642,57.4021,57.3453,57.3926,9668.0
2016-06-02 14:25:00,60.56,60.56,60.48,60.48,14400.0,57.4021,57.4021,57.3263,57.3263,14400.0
2016-06-02 14:30:00,60.49,60.5,60.41,60.41,29914.0,57.3358,57.3453,57.2599,57.2599,29914.0
2016-06-02 14:35:00,60.4,60.41,60.35,60.35,13858.0,57.2505,57.2599,57.2031,57.2031,13858.0
2016-06-02 14:40:00,60.35,60.37,60.34,60.36,8419.0,57.2031,57.222,57.1936,57.2126,8419.0
2016-06-02 14:45:00,60.35,60.39,60.34,60.39,5477.0,57.2031,57.241,57.1936,57.241,5477.0
2016-06-02 14:50:00,60.39,60.45,60.38,60.45,29038.0,57.241,57.2979,57.2315,57.2979,29038.0
2016-06-02 14:55:00,60.45,60.47,60.44,60.46,13713.0,57.2979,57.3168,57.2884,57.3073,13713.0
2016-06-02 15:00:00,60.47,60.48,60.45,60.48,21452.0,57.3168,57.3263,57.2979,57.3263,21452.0
2016-06-02 15:05:00,60.47,60.48,60.41,60.43,22175.0,57.3168,57.3263,57.2599,57.2789,22175.0
2016-06-02 15:10:00,60.43,60.48,60.42,60.47,12085.0,57.2789,57.3263,57.2694,57.3168,12085.0
2016-06-02 15:15:00,60.48,60.49,60.46,60.47,14899.0,57.3263,57.3358,57.3073,57.3168,14899.0
2016-06-02 15:20:00,60.47,60.48,60.45,60.48,15218.0,57.3168,57.3263,57.2979,57.3263,15218.0
2016-06-02 15:25:00,60.48,60.51,60.48,60.5,16407.0,57.3263,57.3547,57.3263,57.3453,16407.0
2016-06-02 15:30:00,60.51,60.55,60.51,60.55,24048.0,57.3547,57.3926,57.3547,57.3926,24048.0
2016-06-02 15:35:00,60.55,60.57,60.53,60.54,34460.0,57.3926,57.4116,57.3737,57.3832,34460.0
2016-06-02 15:40:00,60.53,60.54,60.48,60.5,21719.0,57.3737,57.3832,57.3263,57.3453,21719.0
2016-06-02 15:45:00,60.5,60.53,60.49,60.5,30364.0,57.3453,57.3737,57.3358,57.3453,30364.0
2016-06-02 15:50:00,60.49,60.55,60.49,60.55,30548.0,57.3358,57.3926,57.3358,57.3926,30548.0
2016-06-02 15:55:00,60.55,60.59,60.54,60.58,112264.0,57.3926,57.4306,57.3832,57.4211,112264.0
2016-06-03 09:30:00,61.05,61.58,61.0,61.57,53595.0,57.8666,58.3689,57.8192,58.3595,53595.0
2016-06-03 09:35:00,61.55,61.55,61.2,61.36,24283.0,58.3405,58.3405,58.0088,58.1604,24283.0
2016-06-03 09:40:00,61.35,61.38,61.27,61.33,33807.0,58.1509,58.1794,58.0751,58.132,33807.0
2016-06-03 09:45:00,61.34,61.52,61.33,61.5,48565.0,58.1415,58.3121,58.132,58.2931,48565.0
2016-06-03 09:50:00,61.5,61.59,61.41,61.46,30175.0,58.2931,58.3784,58.2078,58.2552,30175.0
2016-06-03 09:55:00,61.47,61.56,61.45,61.55,32734.0,58.2647,58.35,58.2457,58.3405,32734.0
2016-06-03 10:00:00,61.54,61.6,61.43,61.6,45232.0,58.331,58.3879,58.2268,58.3879,45232.0
2016-06-03 10:05:00,61.59,61.66,61.57,61.64,51089.0,58.3784,58.4448,58.3595,58.4258,51089.0
2016-06-03 10:10:00,61.63,61.72,61.6,61.63,146619.0,58.4163,58.5016,58.3879,58.4163,146619.0
2016-06-03 10:15:00,61.64,61.68,61.56,61.63,97228.0,58.4258,58.4637,58.35,58.4163,97228.0
2016-06-03 10:20:00,61.64,61.77,61.63,61.7,77143.0,58.4258,58.549,58.4163,58.4827,77143.0
2016-06-03 10:25:00,61.7,61.77,61.65,61.69,60614.0,58.4827,58.549,58.4353,58.4732,60614.0
2016-06-03 10:30:00,61.69,61.75,61.64,61.69,27380.0,58.4732,58.5301,58.4258,58.4732,27380.0
2016-06-03 10:35:00,61.68,61.68,61.47,61.5,31946.0,58.4637,58.4637,58.2647,58.2931,31946.0
2016-06-03 10:40:00,61.5,61.63,61.5,61.6,75074.0,58.2931,58.4163,58.2931,58.3879,75074.0
2016-06-03 10:45:00,61.6,61.6,61.55,61.57,21798.0,58.3879,58.3879,58.3405,58.3595,21798.0
2016-06-03 10:50:00,61.57,61.67,61.57,61.62,25800.0,58.3595,58.4542,58.3595,58.4069,25800.0
2016-06-03 10:55:00,61.63,61.67,61.59,61.64,21251.0,58.4163,58.4542,58.3784,58.4258,21251.0
2016-06-03 11:00:00,61.65,61.7,61.58,61.59,41946.0,58.4353,58.4827,58.3689,58.3784,41946.0
2016-06-03 11:05:00,61.58,61.63,61.51,61.6,56279.0,58.3689,58.4163,58.3026,58.3879,56279.0
2016-06-03 11:10:00,61.59,61.59,61.51,61.55,26583.0,58.3784,58.3784,58.3026,58.3405,26583.0
2016-06-03 11:15:00,61.56,61.58,61.49,61.54,24368.0,58.35,58.3689,58.2836,58.331,24368.0
2016-06-03 11:20:00,61.53,61.62,61.52,61.62,12352.0,58.3215,58.4069,58.3121,58.4069,12352.0
2016-06-03 11:25:00,61.62,61.64,61.51,61.53,21074.0,58.4069,58.4258,58.3026,58.3215,21074.0
2016-06-03 11:30:00,61.53,61.65,61.52,61.62,23213.0,58.3215,58.4353,58.3121,58.4069,23213.0
2016-06-03 11:35:00,61.61,61.61,61.55,61.58,13934.0,58.3974,58.3974,58.3405,58.3689,13934.0
2016-06-03 11:40:00,61.58,61.6,61.53,61.56,17514.0,58.3689,58.3879,58.3215,58.35,17514.0
2016-06-03 11:45:00,61.56,61.6,61.55,61.59,14079.0,58.35,58.3879,58.3405,58.3784,14079.0
2016-06-03 11:50:00,61.6,61.61,61.55,61.56,10954.0,58.3879,58.3974,58.3405,58.35,10954.0
2016-06-03 11:55:00,61.56,61.6,61.51,61.58,16452.0,58.35,58.3879,58.3026,58.3689,16452.0
2016-06-03 12:00:00,61.57,61.57,61.51,61.53,20029.0,58.3595,58.3595,58.3026,58.3215,20029.0
2016-06-03 12:05:00,61.53,61.54,61.44,61.48,24586.0,58.3215,58.331,58.2362,58.2742,24586.0
2016-06-03 12:10:00,61.48,61.52,61.47,61.51,23997.0,58.2742,58.3121,58.2647,58.3026,23997.0
2016-06-03 12:15:00,61.52,61.52,61.49,61.51,11984.0,58.3121,58.3121,58.2836,58.3026,11984.0
2016-06-03 12:20:00,61.52,61.54,61.49,61.52,15383.0,58.3121,58.331,58.2836,58.3121,15383.0
2016-06-03 12:25:00,61.52,61.55,61.5,61.55,11524.0,58.3121,58.3405,58.2931,58.3405,11524.0
2016-06-03 12:30:00,61.56,61.61,61.53,61.59,13655.0,58.35,58.3974,58.3215,58.3784,13655.0
2016-06-03 12:35:00,61.59,61.59,61.53,61.57,9388.0,58.3784,58.3784,58.3215,58.3595,9388.0
2016-06-03 12:40:00,61.58,61.58,61.54,61.57,9446.0,58.3689,58.3689,58.331,58.3595,9446.0
2016-06-03 12:45:00,61.57,61.57,61.53,61.53,9468.0,58.3595,58.3595,58.3215,58.3215,9468.0
2016-06-03 12:50:00,61.53,61.54,61.49,61.52,15358.0,58.3215,58.331,58.2836,58.3121,15358.0
2016-06-03 12:55:00,61.52,61.55,61.51,61.52,13649.0,58.3121,58.3405,58.3026,58.3121,13649.0
2016-06-03 13:00:00,61.52,61.55,61.51,61.52,13560.0,58.3121,58.3405,58.3026,58.3121,13560.0
2016-06-03 13:05:00,61.52,61.53,61.5,61.52,12684.0,58.3121,58.3215,58.2931,58.3121,12684.0
2016-06-03 13:10:00,61.53,61.55,61.5,61.52,15562.0,58.3215,58.3405,58.2931,58.3121,15562.0
2016-06-03 13:15:00,61.52,61.55,61.5,61.52,11257.0,58.3121,58.3405,58.2931,58.3121,11257.0
2016-06-03 13:20:00,61.53,61.56,61.51,61.53,16272.0,58.3215,58.35,58.3026,58.3215,16272.0
2016-06-03 13:25:00,61.53,61.54,61.52,61.52,17047.0,58.3215,58.331,58.3121,58.3121,17047.0
2016-06-03 13:30:00,61.52,61.52,61.45,61.49,20293.0,58.3121,58.3121,58.2457,58.2836,20293.0
2016-06-03 13:35:00,61.5,61.55,61.47,61.55,10304.0,58.2931,58.3405,58.2647,58.3405,10304.0
2016-06-03 13:40:00,61.55,61.59,61.55,61.58,9192.0,58.3405,58.3784,58.3405,58.3689,9192.0
2016-06-03 13:45:00,61.59,61.6,61.55,61.57,11100.0,58.3784,58.3879,58.3405,58.3595,11100.0
2016-06-03 13:50:00,61.57,61.59,61.51,61.53,49468.0,58.3595,58.3784,58.3026,58.3215,49468.0
2016-06-03 13:55:00,61.53,61.59,61.52,61.56,14579.0,58.3215,58.3784,58.3121,58.35,14579.0
2016-06-03 14:00:00,61.56,61.64,61.56,61.61,15544.0,58.35,58.4258,58.35,58.3974,15544.0
2016-06-03 14:05:00,61.61,61.67,61.6,61.67,20636.0,58.3974,58.4542,58.3879,58.4542,20636.0
2016-06-03 14:10:00,61.68,61.69,61.65,61.68,12809.0,58.4637,58.4732,58.4353,58.4637,12809.0
2016-06-03 14:15:00,61.67,61.7,61.66,61.69,7641.0,58.4542,58.4827,58.4448,58.4732,7641.0
2016-06-03 14:20:00,61.68,61.75,61.68,61.75,14861.0,58.4637,58.5301,58.4637,58.5301,14861.0
2016-06-03 14:25:00,61.75,61.78,61.73,61.77,13241.0,58.5301,58.5585,58.5111,58.549,13241.0
2016-06-03 14:30:00,61.78,61.84,61.77,61.84,13908.0,58.5585,58.6154,58.549,58.6154,13908.0
2016-06-03 14:35:00,61.83,61.84,61.78,61.81,13480.0,58.6059,58.6154,58.5585,58.5869,13480.0
2016-06-03 14:40:00,61.82,61.84,61.74,61.75,14222.0,58.5964,58.6154,58.5206,58.5301,14222.0
2016-06-03 14:45:00,61.75,61.76,61.71,61.71,18594.0,58.5301,58.5396,58.4922,58.4922,18594.0
2016-06-03 14:50:00,61.71,61.71,61.68,61.69,17524.0,58.4922,58.4922,58.4637,58.4732,17524.0
2016-06-03 14:55:00,61.7,61.71,61.63,61.63,26248.0,58.4827,58.4922,58.4163,58.4163,26248.0
2016-06-03 15:00:00,61.63,61.67,61.61,61.65,14871.0,58.4163,58.4542,58.3974,58.4353,14871.0
2016-06-03 15:05:00,61.65,61.65,61.56,61.56,18218.0,58.4353,58.4353,58.35,58.35,18218.0
2016-06-03 15:10:00,61.56,61.57,61.49,61.53,21901.0,58.35,58.3595,58.2836,58.3215,21901.0
2016-06-03 15:15:00,61.52,61.56,61.51,61.53,19762.0,58.3121,58.35,58.3026,58.3215,19762.0
2016-06-03 15:20:00,61.53,61.53,61.48,61.51,21071.0,58.3215,58.3215,58.2742,58.3026,21071.0
2016-06-03 15:25:00,61.5,61.53,61.49,61.53,28718.0,58.2931,58.3215,58.2836,58.3215,28718.0
2016-06-03 15:30:00,61.52,61.57,61.52,61.55,27175.0,58.3121,58.3595,58.3121,58.3405,27175.0
2016-06-03 15:35:00,61.55,61.56,61.49,61.54,38224.0,58.3405,58.35,58.2836,58.331,38224.0
2016-06-03 15:40:00,61.54,61.55,61.48,61.5,29015.0,58.331,58.3405,58.2742,58.2931,29015.0
2016-06-03 15:45:00,61.5,61.59,61.49,61.58,81046.0,58.2931,58.3784,58.2836,58.3689,81046.0
2016-06-03 15:50:00,61.58,61.61,61.57,61.61,61000.0,58.3689,58.3974,58.3595,58.3974,61000.0
2016-06-03 15:55:00,61.61,61.62,61.48,61.55,141679.0,58.3974,58.4069,58.2742,58.3405,141679.0
2016-06-06 09:30:00,61.51,61.67,61.22,61.22,58058.0,58.3026,58.4542,58.0277,58.0277,58058.0
2016-06-06 09:35:00,61.25,61.28,61.15,61.26,17941.0,58.0561,58.0846,57.9614,58.0656,17941.0
2016-06-06 09:40:00,61.27,61.43,61.26,61.41,10869.0,58.0751,58.2268,58.0656,58.2078,10869.0
2016-06-06 09:45:00,61.43,61.44,61.27,61.31,13355.0,58.2268,58.2362,58.0751,58.113,13355.0
2016-06-06 09:50:00,61.32,61.44,61.29,61.44,17565.0,58.1225,58.2362,58.0941,58.2362,17565.0
2016-06-06 09:55:00,61.43,61.56,61.41,61.56,15136.0,58.2268,58.35,58.2078,58.35,15136.0
2016-06-06 10:00:00,61.57,61.57,61.5,61.54,16332.0,58.3595,58.3595,58.2931,58.331,16332.0
2016-06-06 10:05:00,61.54,61.56,61.4,61.52,48307.0,58.331,58.35,58.1983,58.3121,48307.0
2016-06-06 10:10:00,61.5,61.56,61.5,61.55,9299.0,58.2931,58.35,58.2931,58.3405,9299.0
2016-06-06 10:15:00,61.56,61.6,61.54,61.57,13523.0,58.35,58.3879,58.331,58.3595,13523.0
2016-06-06 10:20:00,61.56,61.62,61.54,61.55,22477.0,58.35,58.4069,58.331,58.3405,22477.0
2016-06-06 10:25:00,61.55,61.65,61.55,61.65,8579.0,58.3405,58.4353,58.3405,58.4353,8579.0
2016-06-06 10:30:00,61.65,61.66,61.58,61.63,68648.0,58.4353,58.4448,58.3689,58.4163,68648.0
2016-06-06 10:35:00,61.61,61.68,61.59,61.66,13828.0,58.3974,58.4637,58.3784,58.4448,13828.0
2016-06-06 10:40:00,61.66,61.71,61.65,61.69,17249.0,58.4448,58.4922,58.4353,58.4732,17249.0
2016-06-06 10:45:00,61.69,61.8,61.69,61.73,54932.0,58.4732,58.5775,58.4732,58.5111,54932.0
2016-06-06 10:50:00,61.72,61.72,61.63,61.64,18242.0,58.5016,58.5016,58.4163,58.4258,18242.0
2016-06-06 10:55:00,61.64,61.67,61.6,61.6,8040.0,58.4258,58.4542,58.3879,58.3879,8040.0
2016-06-06 11:00:00,61.6,61.67,61.58,61.58,16829.0,58.3879,58.4542,58.3689,58.3689,16829.0
2016-06-06 11:05:00,61.58,61.61,61.54,61.57,9939.0,58.3689,58.3974,58.331,58.3595,9939.0
2016-06-06 11:10:00,61.56,61.56,61.53,61.55,8369.0,58.35,58.35,58.3215,58.3405,8369.0
2016-06-06 11:15:00,61.58,61.58,61.51,61.52,7184.0,58.3689,58.3689,58.3026,58.3121,7184.0
2016-06-06 11:20:00,61.51,61.52,61.42,61.42,11591.0,58.3026,58.3121,58.2173,58.2173,11591.0
2016-06-06 11:25:00,61.42,61.42,61.35,61.4,13379.0,58.2173,58.2173,58.1509,58.1983,13379.0
2016-06-06 11:30:00,61.41,61.42,61.37,61.37,12149.0,58.2078,58.2173,58.1699,58.1699,12149.0
2016-06-06 11:35:00,61.38,61.38,61.35,61.37,10527.0,58.1794,58.1794,58.1509,58.1699,10527.0
2016-06-06 11:40:00,61.37,61.37,61.32,61.34,7253.0,58.1699,58.1699,58.1225,58.1415,7253.0
2016-06-06 11:45:00,61.34,61.36,61.3,61.35,9895.0,58.1415,58.1604,58.1035,58.1509,9895.0
2016-06-06 11:50:00,61.34,61.42,61.34,61.38,7981.0,58.1415,58.2173,58.1415,58.1794,7981.0
2016-06-06 11:55:00,61.37,61.37,61.28,61.28,9486.0,58.1699,58.1699,58.0846,58.0846,9486.0
2016-06-06 12:00:00,61.28,61.3,61.25,61.27,10358.0,58.0846,58.1035,58.0561,58.0751,10358.0
2016-06-06 12:05:00,61.26,61.26,61.17,61.19,12548.0,58.0656,58.0656,57.9803,57.9993,12548.0
2016-06-06 12:10:00,61.19,61.19,61.1,61.14,14526.0,57.9993,57.9993,57.914,57.9519,14526.0
2016-06-06 12:15:00,61.14,61.17,61.12,61.17,9541.0,57.9519,57.9803,57.9329,57.9803,9541.0
2016-06-06 12:20:00,61.16,61.17,61.12,61.15,9973.0,57.9708,57.9803,57.9329,57.9614,9973.0
2016-06-06 12:25:00,61.16,61.17,61.13,61.17,4787.0,57.9708,57.9803,57.9424,57.9803,4787.0
2016-06-06 12:30:00,61.16,61.16,61.02,61.16,10613.0,57.9708,57.9708,57.8381,57.9708,10613.0
2016-06-06 12:35:00,61.17,61.2,61.1,61.11,11688.0,57.9803,58.0088,57.914,57.9234,11688.0
2016-06-06 12:40:00,61.11,61.12,61.07,61.11,11970.0,57.9234,57.9329,57.8855,57.9234,11970.0
2016-06-06 12:45:00,61.11,61.12,61.05,61.06,14381.0,57.9234,57.9329,57.8666,57.8761,14381.0
2016-06-06 12:50:00,61.07,61.07,60.98,60.99,16304.0,57.8855,57.8855,57.8002,57.8097,16304.0
2016-06-06 12:55:00,61.0,61.05,60.98,61.03,12894.0,57.8192,57.8666,57.8002,57.8476,12894.0
2016-06-06 13:00:00,61.02,61.09,61.01,61.09,10114.0,57.8381,57.9045,57.8287,57.9045,10114.0
2016-06-06 13:05:00,61.09,61.16,61.09,61.14,7671.0,57.9045,57.9708,57.9045,57.9519,7671.0
2016-06-06 13:10:00,61.15,61.21,61.15,61.17,10804.0,57.9614,58.0182,57.9614,57.9803,10804.0
2016-06-06 13:15:00,61.18,61.23,61.18,61.21,7062.0,57.9898,58.0372,57.9898,58.0182,7062.0
2016-06-06 13:20:00,61.21,61.23,61.17,61.19,6628.0,58.0182,58.0372,57.9803,57.9993,6628.0
2016-06-06 13:25:00,61.19,61.2,61.18,61.18,5818.0,57.9993,58.0088,57.9898,57.9898,5818.0
2016-06-06 13:30:00,61.18,61.2,61.14,61.17,7936.0,57.9898,58.0088,57.9519,57.9803,7936.0
2016-06-06 13:35:00,61.17,61.19,61.15,61.16,8306.0,57.9803,57.9993,57.9614,57.9708,8306.0
2016-06-06 13:40:00,61.16,61.2,61.15,61.19,6276.0,57.9708,58.0088,57.9614,57.9993,6276.0
2016-06-06 13:45:00,61.2,61.21,61.17,61.17,8833.0,58.0088,58.0182,57.9803,57.9803,8833.0
2016-06-06 13:50:00,61.17,61.24,61.17,61.23,8159.0,57.9803,58.0467,57.9803,58.0372,8159.0
2016-06-06 13:55:00,61.23,61.27,61.23,61.26,22406.0,58.0372,58.0751,58.0372,58.0656,22406.0
2016-06-06 14:00:00,61.26,61.26,61.23,61.26,6255.0,58.0656,58.0656,58.0372,58.0656,6255.0
2016-06-06 14:05:00,61.26,61.27,61.22,61.24,14812.0,58.0656,58.0751,58.0277,58.0467,14812.0
2016-06-06 14:10:00,61.24,61.32,61.24,61.32,7932.0,58.0467,58.1225,58.0467,58.1225,7932.0
2016-06-06 14:15:00,61.32,61.4,61.31,61.39,8199.0,58.1225,58.1983,58.113,58.1888,8199.0
2016-06-06 14:20:00,61.39,61.4,61.37,61.37,9491.0,58.1888,58.1983,58.1699,58.1699,9491.0
2016-06-06 14:25:00,61.38,61.44,61.38,61.42,12526.0,58.1794,58.2362,58.1794,58.2173,12526.0
2016-06-06 14:30:00,61.42,61.43,61.39,61.41,19605.0,58.2173,58.2268,58.1888,58.2078,19605.0
2016-06-06 14:35:00,61.42,61.43,61.4,61.42,9037.0,58.2173,58.2268,58.1983,58.2173,9037.0
2016-06-06 14:40:00,61.43,61.43,61.39,61.42,11855.0,58.2268,58.2268,58.1888,58.2173,11855.0
2016-06-06 14:45:00,61.42,61.42,61.37,61.4,10530.0,58.2173,58.2173,58.1699,58.1983,10530.0
2016-06-06 14:50:00,61.4,61.44,61.4,61.42,8573.0,58.1983,58.2362,58.1983,58.2173,8573.0
2016-06-06 14:55:00,61.42,61.42,61.4,61.42,8045.0,58.2173,58.2173,58.1983,58.2173,8045.0
2016-06-06 15:00:00,61.42,61.43,61.37,61.38,10439.0,58.2173,58.2268,58.1699,58.1794,10439.0
2016-06-06 15:05:00,61.39,61.4,61.35,61.36,8991.0,58.1888,58.1983,58.1509,58.1604,8991.0
2016-06-06 15:10:00,61.36,61.4,61.35,61.36,11767.0,58.1604,58.1983,58.1509,58.1604,11767.0
2016-06-06 15:15:00,61.37,61.39,61.33,61.34,13661.0,58.1699,58.1888,58.132,58.1415,13661.0
2016-06-06 15:20:00,61.34,61.34,61.28,61.29,9276.0,58.1415,58.1415,58.0846,58.0941,9276.0
2016-06-06 15:25:00,61.29,61.34,61.29,61.31,7822.0,58.0941,58.1415,58.0941,58.113,7822.0
2016-06-06 15:30:00,61.32,61.35,61.31,61.33,16040.0,58.1225,58.1509,58.113,58.132,16040.0
2016-06-06 15:35:00,61.33,61.36,61.32,61.36,12865.0,58.132,58.1604,58.1225,58.1604,12865.0
2016-06-06 15:40:00,61.36,61.37,61.31,61.32,19305.0,58.1604,58.1699,58.113,58.1225,19305.0
2016-06-06 15:45:00,61.32,61.35,61.28,61.29,22726.0,58.1225,58.1509,58.0846,58.0941,22726.0
2016-06-06 15:50:00,61.29,61.29,61.24,61.26,29329.0,58.0941,58.0941,58.0467,58.0656,29329.0
2016-06-06 15:55:00,61.25,61.3,61.24,61.29,50509.0,58.0561,58.1035,58.0467,58.0941,50509.0
2016-06-07 09:30:00,61.4,61.54,61.06,61.46,257143.0,58.1983,58.331,57.8761,58.2552,257143.0
2016-06-07 09:35:00,61.45,61.68,61.45,61.52,24687.0,58.2457,58.4637,58.2457,58.3121,24687.0
2016-06-07 09:40:00,61.55,61.58,61.45,61.58,8251.0,58.3405,58.3689,58.2457,58.3689,8251.0
2016-06-07 09:45:00,61.63,61.65,61.55,61.64,36984.0,58.4163,58.4353,58.3405,58.4258,36984.0
2016-06-07 09:50:00,61.64,61.8,61.61,61.75,119883.0,58.4258,58.5775,58.3974,58.5301,119883.0
2016-06-07 09:55:00,61.74,61.75,61.65,61.75,44917.0,58.5206,58.5301,58.4353,58.5301,44917.0
2016-06-07 10:00:00,61.75,61.81,61.67,61.68,27444.0,58.5301,58.5869,58.4542,58.4637,27444.0
2016-06-07 10:05:00,61.69,61.82,61.69,61.77,27280.0,58.4732,58.5964,58.4732,58.549,27280.0
2016-06-07 10:10:00,61.76,61.77,61.67,61.68,17036.0,58.5396,58.549,58.4542,58.4637,17036.0
2016-06-07 10:15:00,61.68,61.68,61.49,61.51,30054.0,58.4637,58.4637,58.2836,58.3026,30054.0
2016-06-07 10:20:00,61.52,61.58,61.51,61.57,18256.0,58.3121,58.3689,58.3026,58.3595,18256.0
2016-06-07 10:25:00,61.56,61.58,61.51,61.56,36094.0,58.35,58.3689,58.3026,58.35,36094.0
2016-06-07 10:30:00,61.56,61.58,61.52,61.55,23823.0,58.35,58.3689,58.3121,58.3405,23823.0
2016-06-07 10:35:00,61.56,61.7,61.56,61.66,40155.0,58.35,58.4827,58.35,58.4448,40155.0
2016-06-07 10:40:00,61.65,61.71,61.63,61.67,36501.0,58.4353,58.4922,58.4163,58.4542,36501.0
2016-06-07 10:45:00,61.67,61.72,61.66,61.67,20264.0,58.4542,58.5016,58.4448,58.4542,20264.0
2016-06-07 10:50:00,61.67,61.74,61.66,61.72,16712.0,58.4542,58.5206,58.4448,58.5016,16712.0
2016-06-07 10:55:00,61.72,61.75,61.71,61.74,4210.0,58.5016,58.5301,58.4922,58.5206,4210.0
2016-06-07 11:00:00,61.73,61.78,61.71,61.75,8524.0,58.5111,58.5585,58.4922,58.5301,8524.0
2016-06-07 11:05:00,61.75,61.82,61.75,61.81,4539.0,58.5301,58.5964,58.5301,58.5869,4539.0
2016-06-07 11:10:00,61.81,61.81,61.77,61.78,8815.0,58.5869,58.5869,58.549,58.5585,8815.0
2016-06-07 11:15:00,61.78,61.79,61.73,61.76,14688.0,58.5585,58.568,58.5111,58.5396,14688.0
2016-06-07 11:20:00,61.75,61.8,61.74,61.79,13134.0,58.5301,58.5775,58.5206,58.568,13134.0
2016-06-07 11:25:00,61.78,61.78,61.75,61.77,5032.0,58.5585,58.5585,58.5301,58.549,5032.0
2016-06-07 11:30:00,61.77,61.79,61.75,61.77,9221.0,58.549,58.568,58.5301,58.549,9221.0
2016-06-07 11:35:00,61.78,61.78,61.71,61.75,7805.0,58.5585,58.5585,58.4922,58.5301,7805.0
2016-06-07 11:40:00,61.74,61.76,61.71,61.76,4097.0,58.5206,58.5396,58.4922,58.5396,4097.0
2016-06-07 11:45:00,61.75,61.76,61.7,61.75,6892.0,58.5301,58.5396,58.4827,58.5301,6892.0
2016-06-07 11:50:00,61.75,61.75,61.71,61.72,4762.0,58.5301,58.5301,58.4922,58.5016,4762.0
2016-06-07 11:55:00,61.73,61.75,61.68,61.68,4960.0,58.5111,58.5301,58.4637,58.4637,4960.0
2016-06-07 12:00:00,61.69,61.71,61.68,61.7,7040.0,58.4732,58.4922,58.4637,58.4827,7040.0
2016-06-07 12:05:00,61.7,61.71,61.69,61.71,3684.0,58.4827,58.4922,58.4732,58.4922,3684.0
2016-06-07 12:10:00,61.7,61.71,61.67,61.69,4553.0,58.4827,58.4922,58.4542,58.4732,4553.0
2016-06-07 12:15:00,61.69,61.7,61.67,61.69,7214.0,58.4732,58.4827,58.4542,58.4732,7214.0
2016-06-07 12:20:00,61.69,61.71,61.67,61.68,5794.0,58.4732,58.4922,58.4542,58.4637,5794.0
2016-06-07 12:25:00,61.7,61.71,61.68,61.7,4096.0,58.4827,58.4922,58.4637,58.4827,4096.0
2016-06-07 12:30:00,61.7,61.7,61.67,61.67,4453.0,58.4827,58.4827,58.4542,58.4542,4453.0
2016-06-07 12:35:00,61.67,61.69,61.64,61.64,6192.0,58.4542,58.4732,58.4258,58.4258,6192.0
2016-06-07 12:40:00,61.65,61.66,61.64,61.66,2800.0,58.4353,58.4448,58.4258,58.4448,2800.0
2016-06-07 12:45:00,61.65,61.65,61.62,61.63,5200.0,58.4353,58.4353,58.4069,58.4163,5200.0
2016-06-07 12:50:00,61.62,61.63,61.57,61.61,5385.0,58.4069,58.4163,58.3595,58.3974,5385.0
2016-06-07 12:55:00,61.6,61.6,61.55,61.57,6203.0,58.3879,58.3879,58.3405,58.3595,6203.0
2016-06-07 13:00:00,61.57,61.6,61.56,61.59,4119.0,58.3595,58.3879,58.35,58.3784,4119.0
2016-06-07 13:05:00,61.59,61.6,61.57,61.59,6837.0,58.3784,58.3879,58.3595,58.3784,6837.0
2016-06-07 13:10:00,61.58,61.59,61.53,61.55,10074.0,58.3689,58.3784,58.3215,58.3405,10074.0
2016-06-07 13:15:00,61.56,61.61,61.56,61.61,8647.0,58.35,58.3974,58.35,58.3974,8647.0
2016-06-07 13:20:00,61.6,61.61,61.59,61.6,5445.0,58.3879,58.3974,58.3784,58.3879,5445.0
2016-06-07 13:25:00,61.6,61.62,61.59,61.6,6846.0,58.3879,58.4069,58.3784,58.3879,6846.0
2016-06-07 13:30:00,61.61,61.61,61.55,61.56,11451.0,58.3974,58.3974,58.3405,58.35,11451.0
2016-06-07 13:35:00,61.55,61.61,61.55,61.6,10930.0,58.3405,58.3974,58.3405,58.3879,10930.0
2016-06-07 13:40:00,61.59,61.6,61.56,61.56,12617.0,58.3784,58.3879,58.35,58.35,12617.0
2016-06-07 13:45:00,61.56,61.58,61.53,61.54,13122.0,58.35,58.3689,58.3215,58.331,13122.0
2016-06-07 13:50:00,61.54,61.54,61.49,61.5,11610.0,58.331,58.331,58.2836,58.2931,11610.0
2016-06-07 13:55:00,61.5,61.53,61.49,61.51,15469.0,58.2931,58.3215,58.2836,58.3026,15469.0
2016-06-07 14:00:00,61.5,61.53,61.49,61.53,18368.0,58.2931,58.3215,58.2836,58.3215,18368.0
2016-06-07 14:05:00,61.52,61.53,61.48,61.49,23758.0,58.3121,58.3215,58.2742,58.2836,23758.0
2016-06-07 14:10:00,61.5,61.52,61.49,61.52,16507.0,58.2931,58.3121,58.2836,58.3121,16507.0
2016-06-07 14:15:00,61.52,61.54,61.5,61.5,15280.0,58.3121,58.331,58.2931,58.2931,15280.0
2016-06-07 14:20:00,61.5,61.55,61.5,61.53,22267.0,58.2931,58.3405,58.2931,58.3215,22267.0
2016-06-07 14:25:00,61.53,61.54,61.52,61.53,5126.0,58.3215,58.331,58.3121,58.3215,5126.0
2016-06-07 14:30:00,61.53,61.56,61.52,61.55,5595.0,58.3215,58.35,58.3121,58.3405,5595.0
2016-06-07 14:35:00,61.56,61.58,61.55,61.57,35495.0,58.35,58.3689,58.3405,58.3595,35495.0
2016-06-07 14:40:00,61.57,61.6,61.54,61.58,76264.0,58.3595,58.3879,58.331,58.3689,76264.0
2016-06-07 14:45:00,61.59,61.59,61.55,61.57,43199.0,58.3784,58.3784,58.3405,58.3595,43199.0
2016-06-07 14:50:00,61.57,61.58,61.51,61.51,91501.0,58.3595,58.3689,58.3026,58.3026,91501.0
2016-06-07 14:55:00,61.52,61.55,61.51,61.55,11716.0,58.3121,58.3405,58.3026,58.3405,11716.0
2016-06-07 15:00:00,61.54,61.56,61.53,61.54,20772.0,58.331,58.35,58.3215,58.331,20772.0
2016-06-07 15:05:00,61.54,61.56,61.52,61.56,7816.0,58.331,58.35,58.3121,58.35,7816.0
2016-06-07 15:10:00,61.55,61.57,61.52,61.52,10748.0,58.3405,58.3595,58.3121,58.3121,10748.0
2016-06-07 15:15:00,61.52,61.54,61.51,61.53,9359.0,58.3121,58.331,58.3026,58.3215,9359.0
2016-06-07 15:20:00,61.53,61.54,61.49,61.51,19645.0,58.3215,58.331,58.2836,58.3026,19645.0
2016-06-07 15:25:00,61.51,61.52,61.5,61.51,9830.0,58.3026,58.3121,58.2931,58.3026,9830.0
2016-06-07 15:30:00,61.52,61.53,61.49,61.5,21308.0,58.3121,58.3215,58.2836,58.2931,21308.0
2016-06-07 15:35:00,61.51,61.52,61.49,61.51,35852.0,58.3026,58.3121,58.2836,58.3026,35852.0
2016-06-07 15:40:00,61.51,61.53,61.49,61.53,72590.0,58.3026,58.3215,58.2836,58.3215,72590.0
2016-06-07 15:45:00,61.52,61.58,61.51,61.56,67949.0,58.3121,58.3689,58.3026,58.35,67949.0
2016-06-07 15:50:00,61.57,61.58,61.55,61.58,50500.0,58.3595,58.3689,58.3405,58.3689,50500.0
2016-06-07 15:55:00,61.58,61.64,61.57,61.64,139597.0,58.3689,58.4258,58.3595,58.4258,139597.0
2016-06-08 09:30:00,61.5,61.71,61.49,61.59,19516.0,58.2931,58.4922,58.2836,58.3784,19516.0
2016-06-08 09:35:00,61.59,61.75,61.58,61.66,13204.0,58.3784,58.5301,58.3689,58.4448,13204.0
2016-06-08 09:40:00,61.65,61.69,61.6,61.66,5930.0,58.4353,58.4732,58.3879,58.4448,5930.0
2016-06-08 09:45:00,61.66,61.68,61.61,61.67,18989.0,58.4448,58.4637,58.3974,58.4542,18989.0
2016-06-08 09:50:00,61.67,61.71,61.63,61.69,13454.0,58.4542,58.4922,58.4163,58.4732,13454.0
2016-06-08 09:55:00,61.72,61.73,61.63,61.69,12540.0,58.5016,58.5111,58.4163,58.4732,12540.0
2016-06-08 10:00:00,61.7,61.7,61.57,61.61,11440.0,58.4827,58.4827,58.3595,58.3974,11440.0
2016-06-08 10:05:00,61.62,61.68,61.6,61.63,17130.0,58.4069,58.4637,58.3879,58.4163,17130.0
2016-06-08 10:10:00,61.63,61.67,61.59,61.62,10705.0,58.4163,58.4542,58.3784,58.4069,10705.0
2016-06-08 10:15:00,61.63,61.63,61.55,61.57,10865.0,58.4163,58.4163,58.3405,58.3595,10865.0
2016-06-08 10:20:00,61.58,61.64,61.58,61.61,12718.0,58.3689,58.4258,58.3689,58.3974,12718.0
2016-06-08 10:25:00,61.62,61.67,61.61,61.63,7342.0,58.4069,58.4542,58.3974,58.4163,7342.0
2016-06-08 10:30:00,61.63,61.65,61.6,61.62,10877.0,58.4163,58.4353,58.3879,58.4069,10877.0
2016-06-08 10:35:00,61.62,61.65,61.62,61.63,13973.0,58.4069,58.4353,58.4069,58.4163,13973.0
2016-06-08 10:40:00,61.64,61.66,61.62,61.64,14181.0,58.4258,58.4448,58.4069,58.4258,14181.0
2016-06-08 10:45:00,61.64,61.67,61.62,61.64,11239.0,58.4258,58.4542,58.4069,58.4258,11239.0
2016-06-08 10:50:00,61.64,61.69,61.64,61.67,8355.0,58.4258,58.4732,58.4258,58.4542,8355.0
2016-06-08 10:55:00,61.67,61.7,61.63,61.68,23262.0,58.4542,58.4827,58.4163,58.4637,23262.0
2016-06-08 11:00:00,61.68,61.69,61.64,61.67,12416.0,58.4637,58.4732,58.4258,58.4542,12416.0
2016-06-08 11:05:00,61.66,61.71,61.63,61.7,12601.0,58.4448,58.4922,58.4163,58.4827,12601.0
2016-06-08 11:10:00,61.7,61.71,61.65,61.68,38056.0,58.4827,58.4922,58.4353,58.4637,38056.0
2016-06-08 11:15:00,61.67,61.7,61.66,61.7,15209.0,58.4542,58.4827,58.4448,58.4827,15209.0
2016-06-08 11:20:00,61.7,61.75,61.69,61.73,8496.0,58.4827,58.5301,58.4732,58.5111,8496.0
2016-06-08 11:25:00,61.74,61.77,61.73,61.74,13402.0,58.5206,58.549,58.5111,58.5206,13402.0
2016-06-08 11:30:00,61.74,61.78,61.72,61.77,12807.0,58.5206,58.5585,58.5016,58.549,12807.0
2016-06-08 11:35:00,61.76,61.78,61.74,61.76,11952.0,58.5396,58.5585,58.5206,58.5396,11952.0
2016-06-08 11:40:00,61.76,61.83,61.76,61.83,16596.0,58.5396,58.6059,58.5396,58.6059,16596.0
2016-06-08 11:45:00,61.82,61.87,61.82,61.87,42808.0,58.5964,58.6438,58.5964,58.6438,42808.0
2016-06-08 11:50:00,61.86,61.89,61.84,61.85,16332.0,58.6343,58.6628,58.6154,58.6249,16332.0
2016-06-08 11:55:00,61.85,61.89,61.85,61.86,12944.0,58.6249,58.6628,58.6249,58.6343,12944.0
2016-06-08 12:00:00,61.87,61.87,61.83,61.85,12676.0,58.6438,58.6438,58.6059,58.6249,12676.0
2016-06-08 12:05:00,61.85,61.86,61.83,61.85,10409.0,58.6249,58.6343,58.6059,58.6249,10409.0
2016-06-08 12:10:00,61.85,61.87,61.84,61.86,10643.0,58.6249,58.6438,58.6154,58.6343,10643.0
2016-06-08 12:15:00,61.87,61.87,61.85,61.87,8821.0,58.6438,58.6438,58.6249,58.6438,8821.0
2016-06-08 12:20:00,61.87,61.87,61.83,61.84,20365.0,58.6438,58.6438,58.6059,58.6154,20365.0
2016-06-08 12:25:00,61.85,61.87,61.85,61.86,15445.0,58.6249,58.6438,58.6249,58.6343,15445.0
2016-06-08 12:30:00,61.86,61.86,61.81,61.83,14996.0,58.6343,58.6343,58.5869,58.6059,14996.0
2016-06-08 12:35:00,61.83,61.85,61.82,61.85,16126.0,58.6059,58.6249,58.5964,58.6249,16126.0
2016-06-08 12:40:00,61.84,61.85,61.81,61.81,12075.0,58.6154,58.6249,58.5869,58.5869,12075.0
2016-06-08 12:45:00,61.8,61.81,61.74,61.77,30528.0,58.5775,58.5869,58.5206,58.549,30528.0
2016-06-08 12:50:00,61.78,61.78,61.72,61.72,22459.0,58.5585,58.5585,58.5016,58.5016,22459.0
2016-06-08 12:55:00,61.72,61.73,61.7,61.72,14336.0,58.5016,58.5111,58.4827,58.5016,14336.0
2016-06-08 13:00:00,61.72,61.74,61.71,61.74,10620.0,58.5016,58.5206,58.4922,58.5206,10620.0
2016-06-08 13:05:00,61.74,61.76,61.72,61.73,15505.0,58.5206,58.5396,58.5016,58.5111,15505.0
2016-06-08 13:10:00,61.72,61.75,61.72,61.73,8729.0,58.5016,58.5301,58.5016,58.5111,8729.0
2016-06-08 13:15:00,61.74,61.76,61.73,61.75,15841.0,58.5206,58.5396,58.5111,58.5301,15841.0
2016-06-08 13:20:00,61.75,61.75,61.71,61.71,11315.0,58.5301,58.5301,58.4922,58.4922,11315.0
2016-06-08 13:25:00,61.71,61.72,61.7,61.71,3401.0,58.4922,58.5016,58.4827,58.4922,3401.0
2016-06-08 13:30:00,61.71,61.73,61.7,61.73,11641.0,58.4922,58.5111,58.4827,58.5111,11641.0
2016-06-08 13:35:00,61.72,61.74,61.71,61.73,9402.0,58.5016,58.5206,58.4922,58.5111,9402.0
2016-06-08 13:40:00,61.74,61.74,61.73,61.73,3700.0,58.5206,58.5206,58.5111,58.5111,3700.0
2016-06-08 13:45:00,61.73,61.74,61.71,61.72,5706.0,58.5111,58.5206,58.4922,58.5016,5706.0
2016-06-08 13:50:00,61.72,61.73,61.71,61.73,7754.0,58.5016,58.5111,58.4922,58.5111,7754.0
2016-06-08 13:55:00,61.74,61.76,61.74,61.75,47297.0,58.5206,58.5396,58.5206,58.5301,47297.0
2016-06-08 14:00:00,61.75,61.79,61.74,61.78,26480.0,58.5301,58.568,58.5206,58.5585,26480.0
2016-06-08 14:05:00,61.79,61.8,61.78,61.79,9002.0,58.568,58.5775,58.5585,58.568,9002.0
2016-06-08 14:10:00,61.79,61.87,61.79,61.87,36717.0,58.568,58.6438,58.568,58.6438,36717.0
2016-06-08 14:15:00,61.86,61.93,61.86,61.93,20026.0,58.6343,58.7007,58.6343,58.7007,20026.0
2016-06-08 14:20:00,61.92,61.92,61.88,61.89,10103.0,58.6912,58.6912,58.6533,58.6628,10103.0
2016-06-08 14:25:00,61.89,61.92,61.87,61.91,8367.0,58.6628,58.6912,58.6438,58.6817,8367.0
2016-06-08 14:30:00,61.91,61.93,61.91,61.92,8131.0,58.6817,58.7007,58.6817,58.6912,8131.0
2016-06-08 14:35:00,61.92,61.94,61.92,61.94,6069.0,58.6912,58.7102,58.6912,58.7102,6069.0
2016-06-08 14:40:00,61.93,61.94,61.92,61.93,5606.0,58.7007,58.7102,58.6912,58.7007,5606.0
2016-06-08 14:45:00,61.92,61.95,61.92,61.93,14495.0,58.6912,58.7196,58.6912,58.7007,14495.0
2016-06-08 14:50:00,61.93,61.93,61.91,61.93,7012.0,58.7007,58.7007,58.6817,58.7007,7012.0
2016-06-08 14:55:00,61.92,61.93,61.91,61.92,7188.0,58.6912,58.7007,58.6817,58.6912,7188.0
2016-06-08 15:00:00,61.91,61.92,61.88,61.9,14440.0,58.6817,58.6912,58.6533,58.6723,14440.0
2016-06-08 15:05:00,61.91,61.92,61.89,61.9,9362.0,58.6817,58.6912,58.6628,58.6723,9362.0
2016-06-08 15:10:00,61.9,61.9,61.89,61.9,2552.0,58.6723,58.6723,58.6628,58.6723,2552.0
2016-06-08 15:15:00,61.9,61.9,61.83,61.84,28454.0,58.6723,58.6723,58.6059,58.6154,28454.0
2016-06-08 15:20:00,61.83,61.84,61.8,61.82,18809.0,58.6059,58.6154,58.5775,58.5964,18809.0
2016-06-08 15:25:00,61.82,61.89,61.81,61.88,72103.0,58.5964,58.6628,58.5869,58.6533,72103.0
2016-06-08 15:30:00,61.88,61.89,61.85,61.87,32910.0,58.6533,58.6628,58.6249,58.6438,32910.0
2016-06-08 15:35:00,61.87,61.91,61.86,61.91,26005.0,58.6438,58.6817,58.6343,58.6817,26005.0
2016-06-08 15:40:00,61.91,61.96,61.89,61.95,45873.0,58.6817,58.7291,58.6628,58.7196,45873.0
2016-06-08 15:45:00,61.95,61.97,61.94,61.96,59110.0,58.7196,58.7386,58.7102,58.7291,59110.0
2016-06-08 15:50:00,61.96,61.98,61.94,61.97,34620.0,58.7291,58.7481,58.7102,58.7386,34620.0
2016-06-08 15:55:00,61.96,62.02,61.93,62.01,227624.0,58.7291,58.786,58.7007,58.7765,227624.0
2016-06-09 09:30:00,61.96,62.48,61.96,62.3,21706.0,58.7291,59.222,58.7291,59.0514,21706.0
2016-06-09 09:35:00,62.28,62.31,62.08,62.19,12285.0,59.0324,59.0609,58.8429,58.9471,12285.0
2016-06-09 09:40:00,62.18,62.21,62.04,62.14,21946.0,58.9377,58.9661,58.805,58.8997,21946.0
2016-06-09 09:45:00,62.12,62.13,62.02,62.07,12413.0,58.8808,58.8903,58.786,58.8334,12413.0
2016-06-09 09:50:00,62.08,62.09,62.0,62.05,7848.0,58.8429,58.8523,58.767,58.8144,7848.0
2016-06-09 09:55:00,62.03,62.21,62.01,62.21,13281.0,58.7955,58.9661,58.7765,58.9661,13281.0
2016-06-09 10:00:00,62.22,62.25,62.13,62.16,11069.0,58.9756,59.004,58.8903,58.9187,11069.0
2016-06-09 10:05:00,62.16,62.23,62.15,62.22,18049.0,58.9187,58.985,58.9092,58.9756,18049.0
2016-06-09 10:10:00,62.22,62.36,62.2,62.36,37260.0,58.9756,59.1083,58.9566,59.1083,37260.0
2016-06-09 10:15:00,62.35,62.35,62.28,62.28,13310.0,59.0988,59.0988,59.0324,59.0324,13310.0
2016-06-09 10:20:00,62.26,62.28,62.22,62.23,10427.0,59.0135,59.0324,58.9756,58.985,10427.0
2016-06-09 10:25:00,62.22,62.24,62.19,62.21,5146.0,58.9756,58.9945,58.9471,58.9661,5146.0
2016-06-09 10:30:00,62.2,62.31,62.2,62.3,5551.0,58.9566,59.0609,58.9566,59.0514,5551.0
2016-06-09 10:35:00,62.31,62.33,62.28,62.32,9826.0,59.0609,59.0798,59.0324,59.0704,9826.0
2016-06-09 10:40:00,62.34,62.37,62.3,62.37,6428.0,59.0893,59.1177,59.0514,59.1177,6428.0
2016-06-09 10:45:00,62.36,62.39,62.34,62.38,11862.0,59.1083,59.1367,59.0893,59.1272,11862.0
2016-06-09 10:50:00,62.39,62.42,62.37,62.39,23787.0,59.1367,59.1651,59.1177,59.1367,23787.0
2016-06-09 10:55:00,62.4,62.41,62.33,62.34,5860.0,59.1462,59.1557,59.0798,59.0893,5860.0
2016-06-09 11:00:00,62.32,62.39,62.31,62.39,13137.0,59.0704,59.1367,59.0609,59.1367,13137.0
2016-06-09 11:05:00,62.39,62.4,62.35,62.4,11598.0,59.1367,59.1462,59.0988,59.1462,11598.0
2016-06-09 11:10:00,62.39,62.39,62.32,62.33,15822.0,59.1367,59.1367,59.0704,59.0798,15822.0
2016-06-09 11:15:00,62.33,62.36,62.31,62.36,11285.0,59.0798,59.1083,59.0609,59.1083,11285.0
2016-06-09 11:20:00,62.36,62.36,62.23,62.23,9922.0,59.1083,59.1083,58.985,58.985,9922.0
2016-06-09 11:25:00,62.23,62.25,62.22,62.23,14925.0,58.985,59.004,58.9756,58.985,14925.0
2016-06-09 11:30:00,62.23,62.35,62.23,62.3,8478.0,58.985,59.0988,58.985,59.0514,8478.0
2016-06-09 11:35:00,62.31,62.31,62.27,62.28,5703.0,59.0609,59.0609,59.023,59.0324,5703.0
2016-06-09 11:40:00,62.27,62.28,62.25,62.26,8853.0,59.023,59.0324,59.004,59.0135,8853.0
2016-06-09 11:45:00,62.26,62.3,62.25,62.28,8255.0,59.0135,59.0514,59.004,59.0324,8255.0
2016-06-09 11:50:00,62.28,62.28,62.23,62.26,17658.0,59.0324,59.0324,58.985,59.0135,17658.0
2016-06-09 11:55:00,62.26,62.27,62.22,62.26,7756.0,59.0135,59.023,58.9756,59.0135,7756.0
2016-06-09 12:00:00,62.27,62.27,62.2,62.23,13163.0,59.023,59.023,58.9566,58.985,13163.0
2016-06-09 12:05:00,62.23,62.28,62.23,62.25,49392.0,58.985,59.0324,58.985,59.004,49392.0
2016-06-09 12:10:00,62.25,62.34,62.24,62.34,53603.0,59.004,59.0893,58.9945,59.0893,53603.0
2016-06-09 12:15:00,62.34,62.39,62.33,62.36,9653.0,59.0893,59.1367,59.0798,59.1083,9653.0
2016-06-09 12:20:00,62.36,62.36,62.34,62.36,12261.0,59.1083,59.1083,59.0893,59.1083,12261.0
2016-06-09 12:25:00,62.35,62.37,62.34,62.37,9356.0,59.0988,59.1177,59.0893,59.1177,9356.0
2016-06-09 12:30:00,62.37,62.47,62.37,62.47,35880.0,59.1177,59.2125,59.1177,59.2125,35880.0
2016-06-09 12:35:00,62.46,62.49,62.4,62.47,51043.0,59.2031,59.2315,59.1462,59.2125,51043.0
2016-06-09 12:40:00,62.48,62.48,62.46,62.48,7149.0,59.222,59.222,59.2031,59.222,7149.0
2016-06-09 12:45:00,62.47,62.5,62.46,62.47,17009.0,59.2125,59.241,59.2031,59.2125,17009.0
2016-06-09 12:50:00,62.46,62.51,62.46,62.51,66249.0,59.2031,59.2504,59.2031,59.2504,66249.0
2016-06-09 12:55:00,62.51,62.55,62.5,62.55,13882.0,59.2504,59.2884,59.241,59.2884,13882.0
2016-06-09 13:00:00,62.54,62.58,62.53,62.58,9408.0,59.2789,59.3168,59.2694,59.3168,9408.0
2016-06-09 13:05:00,62.58,62.58,62.54,62.56,18826.0,59.3168,59.3168,59.2789,59.2978,18826.0
2016-06-09 13:10:00,62.56,62.57,62.53,62.56,9714.0,59.2978,59.3073,59.2694,59.2978,9714.0
2016-06-09 13:15:00,62.57,62.59,62.56,62.56,7158.0,59.3073,59.3263,59.2978,59.2978,7158.0
2016-06-09 13:20:00,62.56,62.61,62.56,62.6,28955.0,59.2978,59.3452,59.2978,59.3358,28955.0
2016-06-09 13:25:00,62.6,62.65,62.6,62.64,11218.0,59.3358,59.3831,59.3358,59.3737,11218.0
2016-06-09 13:30:00,62.64,62.68,62.63,62.65,23867.0,59.3737,59.4116,59.3642,59.3831,23867.0
2016-06-09 13:35:00,62.65,62.66,62.64,62.65,8713.0,59.3831,59.3926,59.3737,59.3831,8713.0
2016-06-09 13:40:00,62.65,62.69,62.64,62.69,7690.0,59.3831,59.4211,59.3737,59.4211,7690.0
2016-06-09 13:45:00,62.69,62.7,62.68,62.7,22237.0,59.4211,59.4305,59.4116,59.4305,22237.0
2016-06-09 13:50:00,62.7,62.71,62.64,62.64,91102.0,59.4305,59.44,59.3737,59.3737,91102.0
2016-06-09 13:55:00,62.64,62.66,62.62,62.65,57378.0,59.3737,59.3926,59.3547,59.3831,57378.0
2016-06-09 14:00:00,62.66,62.67,62.63,62.64,15662.0,59.3926,59.4021,59.3642,59.3737,15662.0
2016-06-09 14:05:00,62.63,62.65,62.63,62.64,8756.0,59.3642,59.3831,59.3642,59.3737,8756.0
2016-06-09 14:10:00,62.64,62.65,62.62,62.65,9807.0,59.3737,59.3831,59.3547,59.3831,9807.0
2016-06-09 14:15:00,62.65,62.65,62.6,62.61,33932.0,59.3831,59.3831,59.3358,59.3452,33932.0
2016-06-09 14:20:00,62.61,62.66,62.6,62.66,20388.0,59.3452,59.3926,59.3358,59.3926,20388.0
2016-06-09 14:25:00,62.66,62.67,62.64,62.65,7245.0,59.3926,59.4021,59.3737,59.3831,7245.0
2016-06-09 14:30:00,62.66,62.68,62.64,62.68,6913.0,59.3926,59.4116,59.3737,59.4116,6913.0
2016-06-09 14:35:00,62.68,62.69,62.68,62.69,8809.0,59.4116,59.4211,59.4116,59.4211,8809.0
2016-06-09 14:40:00,62.69,62.76,62.68,62.76,31593.0,59.4211,59.4874,59.4116,59.4874,31593.0
2016-06-09 14:45:00,62.77,62.81,62.76,62.79,17098.0,59.4969,59.5348,59.4874,59.5158,17098.0
2016-06-09 14:50:00,62.8,62.8,62.76,62.77,40022.0,59.5253,59.5253,59.4874,59.4969,40022.0
2016-06-09 14:55:00,62.78,62.83,62.77,62.81,90975.0,59.5064,59.5538,59.4969,59.5348,90975.0
2016-06-09 15:00:00,62.8,62.83,62.77,62.77,36470.0,59.5253,59.5538,59.4969,59.4969,36470.0
2016-06-09 15:05:00,62.77,62.78,62.76,62.78,44215.0,59.4969,59.5064,59.4874,59.5064,44215.0
2016-06-09 15:10:00,62.77,62.78,62.75,62.75,17038.0,59.4969,59.5064,59.4779,59.4779,17038.0
2016-06-09 15:15:00,62.75,62.79,62.73,62.78,54474.0,59.4779,59.5158,59.459,59.5064,54474.0
2016-06-09 15:20:00,62.78,62.81,62.76,62.78,44288.0,59.5064,59.5348,59.4874,59.5064,44288.0
2016-06-09 15:25:00,62.78,62.79,62.76,62.78,18660.0,59.5064,59.5158,59.4874,59.5064,18660.0
2016-06-09 15:30:00,62.78,62.84,62.77,62.84,17084.0,59.5064,59.5632,59.4969,59.5632,17084.0
2016-06-09 15:35:00,62.84,62.98,62.84,62.98,38699.0,59.5632,59.6959,59.5632,59.6959,38699.0
2016-06-09 15:40:00,62.98,63.03,62.98,63.0,73108.0,59.6959,59.7433,59.6959,59.7149,73108.0
2016-06-09 15:45:00,63.0,63.0,62.93,62.99,44224.0,59.7149,59.7149,59.6485,59.7054,44224.0
2016-06-09 15:50:00,62.99,62.99,62.96,62.96,103396.0,59.7054,59.7054,59.677,59.677,103396.0
2016-06-09 15:55:00,62.97,62.99,62.9,62.98,223427.0,59.6865,59.7054,59.6201,59.6959,223427.0
2016-06-10 09:30:00,62.92,63.26,62.65,63.06,34537.0,59.6391,59.9613,59.3831,59.7718,34537.0
2016-06-10 09:35:00,63.07,63.23,62.92,62.92,23760.0,59.7812,59.9329,59.6391,59.6391,23760.0
2016-06-10 09:40:00,62.91,62.96,62.78,62.8,36667.0,59.6296,59.677,59.5064,59.5253,36667.0
2016-06-10 09:45:00,62.79,62.89,62.71,62.86,16953.0,59.5158,59.6106,59.44,59.5822,16953.0
2016-06-10 09:50:00,62.86,62.93,62.83,62.86,10984.0,59.5822,59.6485,59.5538,59.5822,10984.0
2016-06-10 09:55:00,62.86,63.0,62.81,62.95,18519.0,59.5822,59.7149,59.5348,59.6675,18519.0
2016-06-10 10:00:00,62.97,62.97,62.88,62.9,16973.0,59.6865,59.6865,59.6012,59.6201,16973.0
2016-06-10 10:05:00,62.9,63.02,62.89,63.02,12615.0,59.6201,59.7339,59.6106,59.7339,12615.0
2016-06-10 10:10:00,63.03,63.12,63.02,63.12,42356.0,59.7433,59.8286,59.7339,59.8286,42356.0
2016-06-10 10:15:00,63.12,63.12,63.06,63.11,20123.0,59.8286,59.8286,59.7718,59.8192,20123.0
2016-06-10 10:20:00,63.1,63.12,63.04,63.09,16028.0,59.8097,59.8286,59.7528,59.8002,16028.0
2016-06-10 10:25:00,63.09,63.22,63.09,63.21,20681.0,59.8002,59.9234,59.8002,59.9139,20681.0
2016-06-10 10:30:00,63.22,63.22,63.16,63.17,14394.0,59.9234,59.9234,59.8666,59.876,14394.0
2016-06-10 10:35:00,63.17,63.2,63.13,63.15,15898.0,59.876,59.9045,59.8381,59.8571,15898.0
2016-06-10 10:40:00,63.14,63.15,63.07,63.09,17834.0,59.8476,59.8571,59.7812,59.8002,17834.0
2016-06-10 10:45:00,63.1,63.12,63.03,63.05,17904.0,59.8097,59.8286,59.7433,59.7623,17904.0
2016-06-10 10:50:00,63.07,63.12,63.06,63.07,15555.0,59.7812,59.8286,59.7718,59.7812,15555.0
2016-06-10 10:55:00,63.07,63.19,63.07,63.16,16697.0,59.7812,59.895,59.7812,59.8666,16697.0
2016-06-10 11:00:00,63.16,63.18,63.11,63.13,10054.0,59.8666,59.8855,59.8192,59.8381,10054.0
2016-06-10 11:05:00,63.12,63.14,63.07,63.12,14721.0,59.8286,59.8476,59.7812,59.8286,14721.0
2016-06-10 11:10:00,63.14,63.19,63.12,63.14,14635.0,59.8476,59.895,59.8286,59.8476,14635.0
2016-06-10 11:15:00,63.14,63.16,63.06,63.07,35690.0,59.8476,59.8666,59.7718,59.7812,35690.0
2016-06-10 11:20:00,63.08,63.08,62.97,63.04,12866.0,59.7907,59.7907,59.6865,59.7528,12866.0
2016-06-10 11:25:00,63.04,63.05,62.94,62.98,12308.0,59.7528,59.7623,59.658,59.6959,12308.0
2016-06-10 11:30:00,63.0,63.05,62.99,63.01,14350.0,59.7149,59.7623,59.7054,59.7244,14350.0
2016-06-10 11:35:00,63.01,63.03,62.98,63.0,21720.0,59.7244,59.7433,59.6959,59.7149,21720.0
2016-06-10 11:40:00,63.01,63.01,62.97,62.99,24308.0,59.7244,59.7244,59.6865,59.7054,24308.0
2016-06-10 11:45:00,62.99,63.04,62.99,63.0,22231.0,59.7054,59.7528,59.7054,59.7149,22231.0
2016-06-10 11:50:00,63.0,63.05,62.98,63.03,18639.0,59.7149,59.7623,59.6959,59.7433,18639.0
2016-06-10 11:55:00,63.04,63.11,63.03,63.11,14513.0,59.7528,59.8192,59.7433,59.8192,14513.0
2016-06-10 12:00:00,63.11,63.14,63.09,63.12,11793.0,59.8192,59.8476,59.8002,59.8286,11793.0
2016-06-10 12:05:00,63.13,63.14,63.06,63.08,10552.0,59.8381,59.8476,59.7718,59.7907,10552.0
2016-06-10 12:10:00,63.08,63.14,63.07,63.08,8494.0,59.7907,59.8476,59.7812,59.7907,8494.0
2016-06-10 12:15:00,63.08,63.09,62.99,63.0,8415.0,59.7907,59.8002,59.7054,59.7149,8415.0
2016-06-10 12:20:00,63.0,63.02,62.97,62.99,11407.0,59.7149,59.7339,59.6865,59.7054,11407.0
2016-06-10 12:25:00,62.97,63.0,62.96,62.96,20201.0,59.6865,59.7149,59.677,59.677,20201.0
2016-06-10 12:30:00,62.95,62.99,62.94,62.99,21328.0,59.6675,59.7054,59.658,59.7054,21328.0
2016-06-10 12:35:00,62.98,63.04,62.98,63.01,9809.0,59.6959,59.7528,59.6959,59.7244,9809.0
2016-06-10 12:40:00,63.02,63.04,63.01,63.03,5789.0,59.7339,59.7528,59.7244,59.7433,5789.0
2016-06-10 12:45:00,63.02,63.04,63.0,63.0,8360.0,59.7339,59.7528,59.7149,59.7149,8360.0
2016-06-10 12:50:00,63.01,63.04,63.01,63.03,4857.0,59.7244,59.7528,59.7244,59.7433,4857.0
2016-06-10 12:55:00,63.02,63.05,63.01,63.03,13319.0,59.7339,59.7623,59.7244,59.7433,13319.0
2016-06-10 13:00:00,63.03,63.04,63.0,63.04,6505.0,59.7433,59.7528,59.7149,59.7528,6505.0
2016-06-10 13:05:00,63.04,63.05,63.01,63.05,8428.0,59.7528,59.7623,59.7244,59.7623,8428.0
2016-06-10 13:10:00,63.05,63.07,63.01,63.04,9831.0,59.7623,59.7812,59.7244,59.7528,9831.0
2016-06-10 13:15:00,63.05,63.08,63.05,63.07,3825.0,59.7623,59.7907,59.7623,59.7812,3825.0
2016-06-10 13:20:00,63.07,63.12,63.06,63.12,6548.0,59.7812,59.8286,59.7718,59.8286,6548.0
2016-06-10 13:25:00,63.12,63.12,63.06,63.06,23110.0,59.8286,59.8286,59.7718,59.7718,23110.0
2016-06-10 13:30:00,63.05,63.06,62.97,62.98,35238.0,59.7623,59.7718,59.6865,59.6959,35238.0
2016-06-10 13:35:00,62.99,63.0,62.96,62.98,42536.0,59.7054,59.7149,59.677,59.6959,42536.0
2016-06-10 13:40:00,62.98,62.99,62.96,62.97,11138.0,59.6959,59.7054,59.677,59.6865,11138.0
2016-06-10 13:45:00,62.97,62.97,62.87,62.88,24987.0,59.6865,59.6865,59.5917,59.6012,24987.0
2016-06-10 13:50:00,62.88,62.94,62.87,62.93,35352.0,59.6012,59.658,59.5917,59.6485,35352.0
2016-06-10 13:55:00,62.93,62.98,62.93,62.93,14525.0,59.6485,59.6959,59.6485,59.6485,14525.0
2016-06-10 14:00:00,62.93,62.98,62.92,62.98,17209.0,59.6485,59.6959,59.6391,59.6959,17209.0
2016-06-10 14:05:00,62.97,62.99,62.92,62.93,29648.0,59.6865,59.7054,59.6391,59.6485,29648.0
2016-06-10 14:10:00,62.93,62.96,62.89,62.93,28908.0,59.6485,59.677,59.6106,59.6485,28908.0
2016-06-10 14:15:00,62.93,62.94,62.9,62.91,18696.0,59.6485,59.658,59.6201,59.6296,18696.0
2016-06-10 14:20:00,62.91,62.96,62.9,62.96,18274.0,59.6296,59.677,59.6201,59.677,18274.0
2016-06-10 14:25:00,62.96,63.0,62.95,62.98,17359.0,59.677,59.7149,59.6675,59.6959,17359.0
2016-06-10 14:30:00,62.98,62.98,62.91,62.95,16860.0,59.6959,59.6959,59.6296,59.6675,16860.0
2016-06-10 14:35:00,62.94,62.99,62.91,62.96,21455.0,59.658,59.7054,59.6296,59.677,21455.0
2016-06-10 14:40:00,62.96,62.98,62.92,62.93,14360.0,59.677,59.6959,59.6391,59.6485,14360.0
2016-06-10 14:45:00,62.94,62.94,62.9,62.92,11095.0,59.658,59.658,59.6201,59.6391,11095.0
2016-06-10 14:50:00,62.92,62.94,62.9,62.93,10826.0,59.6391,59.658,59.6201,59.6485,10826.0
2016-06-10 14:55:00,62.93,62.93,62.89,62.9,14642.0,59.6485,59.6485,59.6106,59.6201,14642.0
2016-06-10 15:00:00,62.91,62.91,62.84,62.87,13568.0,59.6296,59.6296,59.5632,59.5917,13568.0
2016-06-10 15:05:00,62.87,62.91,62.86,62.91,11238.0,59.5917,59.6296,59.5822,59.6296,11238.0
2016-06-10 15:10:00,62.9,62.9,62.83,62.85,12636.0,59.6201,59.6201,59.5538,59.5727,12636.0
2016-06-10 15:15:00,62.85,62.89,62.84,62.85,14720.0,59.5727,59.6106,59.5632,59.5727,14720.0
2016-06-10 15:20:00,62.85,62.91,62.85,62.89,25683.0,59.5727,59.6296,59.5727,59.6106,25683.0
2016-06-10 15:25:00,62.88,62.89,62.8,62.83,35949.0,59.6012,59.6106,59.5253,59.5538,35949.0
2016-06-10 15:30:00,62.84,62.93,62.84,62.92,17832.0,59.5632,59.6485,59.5632,59.6391,17832.0
2016-06-10 15:35:00,62.92,62.96,62.91,62.95,20183.0,59.6391,59.677,59.6296,59.6675,20183.0
2016-06-10 15:40:00,62.94,63.03,62.93,63.02,19530.0,59.658,59.7433,59.6485,59.7339,19530.0
2016-06-10 15:45:00,63.01,63.12,63.0,63.12,46383.0,59.7244,59.8286,59.7149,59.8286,46383.0
2016-06-10 15:50:00,63.11,63.11,63.03,63.04,35393.0,59.8192,59.8192,59.7433,59.7528,35393.0
2016-06-10 15:55:00,63.04,63.05,62.98,63.02,142936.0,59.7528,59.7623,59.6959,59.7339,142936.0
2016-06-13 09:30:00,63.04,63.44,62.96,63.06,42572.0,59.7528,60.132,59.677,59.7718,42572.0
2016-06-13 09:35:00,63.14,63.15,62.97,63.11,18716.0,59.8476,59.8571,59.6865,59.8192,18716.0
2016-06-13 09:40:00,63.11,63.11,62.9,62.94,25844.0,59.8192,59.8192,59.6201,59.658,25844.0
2016-06-13 09:45:00,62.91,62.93,62.66,62.72,23927.0,59.6296,59.6485,59.3926,59.4495,23927.0
2016-06-13 09:50:00,62.74,62.82,62.57,62.6,27473.0,59.4685,59.5443,59.3073,59.3358,27473.0
2016-06-13 09:55:00,62.6,62.77,62.59,62.76,38912.0,59.3358,59.4969,59.3263,59.4874,38912.0
2016-06-13 10:00:00,62.75,62.84,62.72,62.84,22137.0,59.4779,59.5632,59.4495,59.5632,22137.0
2016-06-13 10:05:00,62.85,62.86,62.73,62.76,23056.0,59.5727,59.5822,59.459,59.4874,23056.0
2016-06-13 10:10:00,62.76,62.8,62.67,62.69,15602.0,59.4874,59.5253,59.4021,59.4211,15602.0
2016-06-13 10:15:00,62.7,62.77,62.67,62.71,24177.0,59.4305,59.4969,59.4021,59.44,24177.0
2016-06-13 10:20:00,62.72,62.81,62.67,62.79,19047.0,59.4495,59.5348,59.4021,59.5158,19047.0
2016-06-13 10:25:00,62.78,62.91,62.76,62.85,20892.0,59.5064,59.6296,59.4874,59.5727,20892.0
2016-06-13 10:30:00,62.86,62.87,62.81,62.84,23611.0,59.5822,59.5917,59.5348,59.5632,23611.0
2016-06-13 10:35:00,62.85,62.95,62.85,62.91,31733.0,59.5727,59.6675,59.5727,59.6296,31733.0
2016-06-13 10:40:00,62.9,62.91,62.85,62.9,15359.0,59.6201,59.6296,59.5727,59.6201,15359.0
2016-06-13 10:45:00,62.9,62.94,62.88,62.93,13042.0,59.6201,59.658,59.6012,59.6485,13042.0
2016-06-13 10:50:00,62.94,62.94,62.87,62.89,12177.0,59.658,59.658,59.5917,59.6106,12177.0
2016-06-13 10:55:00,62.88,62.95,62.85,62.93,9716.0,59.6012,59.6675,59.5727,59.6485,9716.0
2016-06-13 11:00:00,62.93,62.95,62.86,62.92,29460.0,59.6485,59.6675,59.5822,59.6391,29460.0
2016-06-13 11:05:00,62.92,62.92,62.81,62.82,16484.0,59.6391,59.6391,59.5348,59.5443,16484.0
2016-06-13 11:10:00,62.84,62.86,62.77,62.8,11958.0,59.5632,59.5822,59.4969,59.5253,11958.0
2016-06-13 11:15:00,62.8,62.84,62.79,62.82,9414.0,59.5253,59.5632,59.5158,59.5443,9414.0
2016-06-13 11:20:00,62.83,62.84,62.8,62.82,9360.0,59.5538,59.5632,59.5253,59.5443,9360.0
2016-06-13 11:25:00,62.83,62.83,62.77,62.82,16401.0,59.5538,59.5538,59.4969,59.5443,16401.0
2016-06-13 11:30:00,62.81,62.85,62.8,62.82,12720.0,59.5348,59.5727,59.5253,59.5443,12720.0
2016-06-13 11:35:00,62.82,62.83,62.72,62.72,12225.0,59.5443,59.5538,59.4495,59.4495,12225.0
2016-06-13 11:40:00,62.71,62.79,62.71,62.77,14031.0,59.44,59.5158,59.44,59.4969,14031.0
2016-06-13 11:45:00,62.77,62.8,62.76,62.76,11779.0,59.4969,59.5253,59.4874,59.4874,11779.0
2016-06-13 11:50:00,62.76,62.78,62.73,62.76,13529.0,59.4874,59.5064,59.459,59.4874,13529.0
2016-06-13 11:55:00,62.76,62.8,62.73,62.76,27138.0,59.4874,59.5253,59.459,59.4874,27138.0
2016-06-13 12:00:00,62.77,62.78,62.75,62.78,10406.0,59.4969,59.5064,59.4779,59.5064,10406.0
2016-06-13 12:05:00,62.78,62.82,62.74,62.8,14233.0,59.5064,59.5443,59.4685,59.5253,14233.0
2016-06-13 12:10:00,62.81,62.83,62.8,62.82,5358.0,59.5348,59.5538,59.5253,59.5443,5358.0
2016-06-13 12:15:00,62.82,62.84,62.81,62.82,8250.0,59.5443,59.5632,59.5348,59.5443,8250.0
2016-06-13 12:20:00,62.81,62.88,62.78,62.86,26320.0,59.5348,59.6012,59.5064,59.5822,26320.0
2016-06-13 12:25:00,62.86,62.91,62.86,62.91,6801.0,59.5822,59.6296,59.5822,59.6296,6801.0
2016-06-13 12:30:00,62.91,62.95,62.87,62.9,10935.0,59.6296,59.6675,59.5917,59.6201,10935.0
2016-06-13 12:35:00,62.9,62.92,62.86,62.86,9697.0,59.6201,59.6391,59.5822,59.5822,9697.0
2016-06-13 12:40:00,62.86,62.91,62.86,62.88,9866.0,59.5822,59.6296,59.5822,59.6012,9866.0
2016-06-13 12:45:00,62.88,62.92,62.87,62.92,8608.0,59.6012,59.6391,59.5917,59.6391,8608.0
2016-06-13 12:50:00,62.92,62.98,62.91,62.98,6652.0,59.6391,59.6959,59.6296,59.6959,6652.0
2016-06-13 12:55:00,62.97,62.99,62.94,62.94,12428.0,59.6865,59.7054,59.658,59.658,12428.0
2016-06-13 13:00:00,62.94,62.94,62.89,62.89,5334.0,59.658,59.658,59.6106,59.6106,5334.0
2016-06-13 13:05:00,62.88,62.9,62.87,62.88,6522.0,59.6012,59.6201,59.5917,59.6012,6522.0
2016-06-13 13:10:00,62.89,62.9,62.86,62.86,13707.0,59.6106,59.6201,59.5822,59.5822,13707.0
2016-06-13 13:15:00,62.86,62.87,62.78,62.79,8847.0,59.5822,59.5917,59.5064,59.5158,8847.0
2016-06-13 13:20:00,62.8,62.83,62.76,62.82,22185.0,59.5253,59.5538,59.4874,59.5443,22185.0
2016-06-13 13:25:00,62.81,62.82,62.79,62.8,7800.0,59.5348,59.5443,59.5158,59.5253,7800.0
2016-06-13 13:30:00,62.81,62.81,62.72,62.73,9501.0,59.5348,59.5348,59.4495,59.459,9501.0
2016-06-13 13:35:00,62.73,62.73,62.69,62.7,18175.0,59.459,59.459,59.4211,59.4305,18175.0
2016-06-13 13:40:00,62.69,62.78,62.67,62.78,14322.0,59.4211,59.5064,59.4021,59.5064,14322.0
2016-06-13 13:45:00,62.77,62.77,62.73,62.73,5992.0,59.4969,59.4969,59.459,59.459,5992.0
2016-06-13 13:50:00,62.73,62.74,62.67,62.68,13551.0,59.459,59.4685,59.4021,59.4116,13551.0
2016-06-13 13:55:00,62.68,62.69,62.64,62.69,12807.0,59.4116,59.4211,59.3737,59.4211,12807.0
2016-06-13 14:00:00,62.69,62.72,62.66,62.7,15340.0,59.4211,59.4495,59.3926,59.4305,15340.0
2016-06-13 14:05:00,62.7,62.8,62.69,62.77,11926.0,59.4305,59.5253,59.4211,59.4969,11926.0
2016-06-13 14:10:00,62.77,62.86,62.76,62.86,33406.0,59.4969,59.5822,59.4874,59.5822,33406.0
2016-06-13 14:15:00,62.86,62.88,62.84,62.87,11439.0,59.5822,59.6012,59.5632,59.5917,11439.0
2016-06-13 14:20:00,62.87,62.87,62.81,62.86,15618.0,59.5917,59.5917,59.5348,59.5822,15618.0
2016-06-13 14:25:00,62.86,62.9,62.84,62.88,14616.0,59.5822,59.6201,59.5632,59.6012,14616.0
2016-06-13 14:30:00,62.88,62.88,62.82,62.85,11216.0,59.6012,59.6012,59.5443,59.5727,11216.0
2016-06-13 14:35:00,62.85,62.86,62.79,62.81,11182.0,59.5727,59.5822,59.5158,59.5348,11182.0
2016-06-13 14:40:00,62.81,62.86,62.81,62.83,11887.0,59.5348,59.5822,59.5348,59.5538,11887.0
2016-06-13 14:45:00,62.83,62.83,62.8,62.8,9862.0,59.5538,59.5538,59.5253,59.5253,9862.0
2016-06-13 14:50:00,62.8,62.82,62.74,62.77,18405.0,59.5253,59.5443,59.4685,59.4969,18405.0
2016-06-13 14:55:00,62.78,62.78,62.74,62.74,11145.0,59.5064,59.5064,59.4685,59.4685,11145.0
2016-06-13 15:00:00,62.73,62.74,62.7,62.71,13670.0,59.459,59.4685,59.4305,59.44,13670.0
2016-06-13 15:05:00,62.72,62.72,62.67,62.67,17535.0,59.4495,59.4495,59.4021,59.4021,17535.0
2016-06-13 15:10:00,62.68,62.71,62.64,62.66,19414.0,59.4116,59.44,59.3737,59.3926,19414.0
2016-06-13 15:15:00,62.66,62.67,62.6,62.67,22580.0,59.3926,59.4021,59.3358,59.4021,22580.0
2016-06-13 15:20:00,62.68,62.68,62.65,62.67,16057.0,59.4116,59.4116,59.3831,59.4021,16057.0
2016-06-13 15:25:00,62.67,62.7,62.63,62.68,24981.0,59.4021,59.4305,59.3642,59.4116,24981.0
2016-06-13 15:30:00,62.67,62.71,62.66,62.71,32297.0,59.4021,59.44,59.3926,59.44,32297.0
2016-06-13 15:35:00,62.7,62.71,62.63,62.66,29894.0,59.4305,59.44,59.3642,59.3926,29894.0
2016-06-13 15:40:00,62.65,62.69,62.63,62.64,67385.0,59.3831,59.4211,59.3642,59.3737,67385.0
2016-06-13 15:45:00,62.63,62.66,62.59,62.59,80162.0,59.3642,59.3926,59.3263,59.3263,80162.0
2016-06-13 15:50:00,62.59,62.62,62.58,62.62,59165.0,59.3263,59.3547,59.3168,59.3547,59165.0
2016-06-13 15:55:00,62.61,62.66,62.59,62.63,151235.0,59.3452,59.3926,59.3263,59.3642,151235.0
2016-06-14 09:30:00,62.71,62.81,62.49,62.53,14733.0,59.44,59.5348,59.2315,59.2694,14733.0
2016-06-14 09:35:00,62.52,62.61,62.35,62.53,16074.0,59.2599,59.3452,59.0988,59.2694,16074.0
2016-06-14 09:40:00,62.53,62.73,62.53,62.73,6983.0,59.2694,59.459,59.2694,59.459,6983.0
2016-06-14 09:45:00,62.69,62.82,62.62,62.64,16292.0,59.4211,59.5443,59.3547,59.3737,16292.0
2016-06-14 09:50:00,62.64,62.79,62.6,62.6,12285.0,59.3737,59.5158,59.3358,59.3358,12285.0
2016-06-14 09:55:00,62.61,62.63,62.51,62.57,13988.0,59.3452,59.3642,59.2504,59.3073,13988.0
2016-06-14 10:00:00,62.57,62.62,62.5,62.51,19638.0,59.3073,59.3547,59.241,59.2504,19638.0
2016-06-14 10:05:00,62.52,62.56,62.49,62.54,13155.0,59.2599,59.2978,59.2315,59.2789,13155.0
2016-06-14 10:10:00,62.54,62.66,62.51,62.51,9132.0,59.2789,59.3926,59.2504,59.2504,9132.0
2016-06-14 10:15:00,62.51,62.64,62.51,62.64,5117.0,59.2504,59.3737,59.2504,59.3737,5117.0
2016-06-14 10:20:00,62.62,62.66,62.55,62.62,12943.0,59.3547,59.3926,59.2884,59.3547,12943.0
2016-06-14 10:25:00,62.62,62.66,62.59,62.65,8508.0,59.3547,59.3926,59.3263,59.3831,8508.0
2016-06-14 10:30:00,62.65,62.67,62.61,62.65,20761.0,59.3831,59.4021,59.3452,59.3831,20761.0
2016-06-14 10:35:00,62.65,62.7,62.63,62.63,13460.0,59.3831,59.4305,59.3642,59.3642,13460.0
2016-06-14 10:40:00,62.63,62.77,62.63,62.75,9189.0,59.3642,59.4969,59.3642,59.4779,9189.0
2016-06-14 10:45:00,62.74,62.74,62.63,62.68,7385.0,59.4685,59.4685,59.3642,59.4116,7385.0
2016-06-14 10:50:00,62.69,62.72,62.66,62.67,9991.0,59.4211,59.4495,59.3926,59.4021,9991.0
2016-06-14 10:55:00,62.68,62.72,62.67,62.69,12006.0,59.4116,59.4495,59.4021,59.4211,12006.0
2016-06-14 11:00:00,62.69,62.76,62.64,62.76,12414.0,59.4211,59.4874,59.3737,59.4874,12414.0
2016-06-14 11:05:00,62.76,62.88,62.76,62.88,14886.0,59.4874,59.6012,59.4874,59.6012,14886.0
2016-06-14 11:10:00,62.89,62.96,62.85,62.85,18853.0,59.6106,59.677,59.5727,59.5727,18853.0
2016-06-14 11:15:00,62.84,62.9,62.81,62.85,6016.0,59.5632,59.6201,59.5348,59.5727,6016.0
2016-06-14 11:20:00,62.86,62.91,62.83,62.9,6294.0,59.5822,59.6296,59.5538,59.6201,6294.0
2016-06-14 11:25:00,62.9,62.9,62.82,62.83,6255.0,59.6201,59.6201,59.5443,59.5538,6255.0
2016-06-14 11:30:00,62.84,62.84,62.73,62.76,13686.0,59.5632,59.5632,59.459,59.4874,13686.0
2016-06-14 11:35:00,62.76,62.83,62.73,62.83,8875.0,59.4874,59.5538,59.459,59.5538,8875.0
2016-06-14 11:40:00,62.83,62.9,62.83,62.89,5104.0,59.5538,59.6201,59.5538,59.6106,5104.0
2016-06-14 11:45:00,62.88,62.89,62.83,62.85,8279.0,59.6012,59.6106,59.5538,59.5727,8279.0
2016-06-14 11:50:00,62.85,62.88,62.83,62.86,5602.0,59.5727,59.6012,59.5538,59.5822,5602.0
2016-06-14 11:55:00,62.85,62.87,62.83,62.85,5208.0,59.5727,59.5917,59.5538,59.5727,5208.0
2016-06-14 12:00:00,62.85,62.87,62.82,62.86,11172.0,59.5727,59.5917,59.5443,59.5822,11172.0
2016-06-14 12:05:00,62.87,62.89,62.83,62.85,4904.0,59.5917,59.6106,59.5538,59.5727,4904.0
2016-06-14 12:10:00,62.86,62.93,62.85,62.92,5746.0,59.5822,59.6485,59.5727,59.6391,5746.0
2016-06-14 12:15:00,62.94,62.94,62.91,62.94,8139.0,59.658,59.658,59.6296,59.658,8139.0
2016-06-14 12:20:00,62.95,63.0,62.94,62.99,3777.0,59.6675,59.7149,59.658,59.7054,3777.0
2016-06-14 12:25:00,62.99,63.03,62.98,63.02,14608.0,59.7054,59.7433,59.6959,59.7339,14608.0
2016-06-14 12:30:00,63.01,63.01,62.96,62.96,4232.0,59.7244,59.7244,59.677,59.677,4232.0
2016-06-14 12:35:00,62.96,62.98,62.94,62.95,6264.0,59.677,59.6959,59.658,59.6675,6264.0
2016-06-14 12:40:00,62.96,62.96,62.9,62.91,7739.0,59.677,59.677,59.6201,59.6296,7739.0
2016-06-14 12:45:00,62.91,62.92,62.88,62.91,6033.0,59.6296,59.6391,59.6012,59.6296,6033.0
2016-06-14 12:50:00,62.93,62.94,62.91,62.91,14381.0,59.6485,59.658,59.6296,59.6296,14381.0
2016-06-14 12:55:00,62.91,62.91,62.86,62.88,4907.0,59.6296,59.6296,59.5822,59.6012,4907.0
2016-06-14 13:00:00,62.88,62.88,62.8,62.82,9385.0,59.6012,59.6012,59.5253,59.5443,9385.0
2016-06-14 13:05:00,62.82,62.83,62.78,62.78,10323.0,59.5443,59.5538,59.5064,59.5064,10323.0
2016-06-14 13:10:00,62.79,62.81,62.78,62.8,10337.0,59.5158,59.5348,59.5064,59.5253,10337.0
2016-06-14 13:15:00,62.79,62.83,62.78,62.8,8766.0,59.5158,59.5538,59.5064,59.5253,8766.0
2016-06-14 13:20:00,62.8,62.84,62.8,62.83,30465.0,59.5253,59.5632,59.5253,59.5538,30465.0
2016-06-14 13:25:00,62.82,62.82,62.79,62.8,5721.0,59.5443,59.5443,59.5158,59.5253,5721.0
2016-06-14 13:30:00,62.8,62.85,62.79,62.85,9198.0,59.5253,59.5727,59.5158,59.5727,9198.0
2016-06-14 13:35:00,62.84,62.85,62.8,62.82,19730.0,59.5632,59.5727,59.5253,59.5443,19730.0
2016-06-14 13:40:00,62.81,62.81,62.77,62.78,6821.0,59.5348,59.5348,59.4969,59.5064,6821.0
2016-06-14 13:45:00,62.77,62.77,62.75,62.75,6449.0,59.4969,59.4969,59.4779,59.4779,6449.0
2016-06-14 13:50:00,62.75,62.79,62.74,62.75,8540.0,59.4779,59.5158,59.4685,59.4779,8540.0
2016-06-14 13:55:00,62.75,62.76,62.71,62.72,8850.0,59.4779,59.4874,59.44,59.4495,8850.0
2016-06-14 14:00:00,62.71,62.73,62.67,62.7,14431.0,59.44,59.459,59.4021,59.4305,14431.0
2016-06-14 14:05:00,62.69,62.74,62.68,62.69,9799.0,59.4211,59.4685,59.4116,59.4211,9799.0
2016-06-14 14:10:00,62.69,62.71,62.64,62.7,7222.0,59.4211,59.44,59.3737,59.4305,7222.0
2016-06-14 14:15:00,62.71,62.73,62.69,62.72,12974.0,59.44,59.459,59.4211,59.4495,12974.0
2016-06-14 14:20:00,62.72,62.74,62.69,62.74,10964.0,59.4495,59.4685,59.4211,59.4685,10964.0
2016-06-14 14:25:00,62.73,62.81,62.7,62.81,28079.0,59.459,59.5348,59.4305,59.5348,28079.0
2016-06-14 14:30:00,62.81,62.81,62.75,62.75,6686.0,59.5348,59.5348,59.4779,59.4779,6686.0
2016-06-14 14:35:00,62.76,62.76,62.7,62.72,7327.0,59.4874,59.4874,59.4305,59.4495,7327.0
2016-06-14 14:40:00,62.73,62.8,62.73,62.78,10028.0,59.459,59.5253,59.459,59.5064,10028.0
2016-06-14 14:45:00,62.79,62.79,62.71,62.73,9663.0,59.5158,59.5158,59.44,59.459,9663.0
2016-06-14 14:50:00,62.72,62.74,62.69,62.7,6400.0,59.4495,59.4685,59.4211,59.4305,6400.0
2016-06-14 14:55:00,62.69,62.7,62.65,62.66,8055.0,59.4211,59.4305,59.3831,59.3926,8055.0
2016-06-14 15:00:00,62.67,62.72,62.62,62.72,16985.0,59.4021,59.4495,59.3547,59.4495,16985.0
2016-06-14 15:05:00,62.72,62.79,62.72,62.78,14853.0,59.4495,59.5158,59.4495,59.5064,14853.0
2016-06-14 15:10:00,62.78,62.8,62.74,62.79,11307.0,59.5064,59.5253,59.4685,59.5158,11307.0
2016-06-14 15:15:00,62.79,62.86,62.79,62.83,16486.0,59.5158,59.5822,59.5158,59.5538,16486.0
2016-06-14 15:20:00,62.83,62.87,62.78,62.79,18849.0,59.5538,59.5917,59.5064,59.5158,18849.0
2016-06-14 15:25:00,62.79,62.89,62.77,62.89,15739.0,59.5158,59.6106,59.4969,59.6106,15739.0
2016-06-14 15:30:00,62.89,62.92,62.82,62.89,26189.0,59.6106,59.6391,59.5443,59.6106,26189.0
2016-06-14 15:35:00,62.89,62.89,62.81,62.86,25275.0,59.6106,59.6106,59.5348,59.5822,25275.0
2016-06-14 15:40:00,62.86,62.93,62.83,62.88,30304.0,59.5822,59.6485,59.5538,59.6012,30304.0
2016-06-14 15:45:00,62.87,62.89,62.81,62.82,46363.0,59.5917,59.6106,59.5348,59.5443,46363.0
2016-06-14 15:50:00,62.81,62.87,62.8,62.87,92503.0,59.5348,59.5917,59.5253,59.5917,92503.0
2016-06-14 15:55:00,62.86,63.0,62.85,62.98,97470.0,59.5822,59.7149,59.5727,59.6959,97470.0
2016-06-15 09:30:00,63.0,63.0,62.75,62.89,28914.0,59.7149,59.7149,59.4779,59.6106,28914.0
2016-06-15 09:35:00,62.91,63.03,62.84,62.87,16080.0,59.6296,59.7433,59.5632,59.5917,16080.0
2016-06-15 09:40:00,62.92,62.93,62.71,62.79,17322.0,59.6391,59.6485,59.44,59.5158,17322.0
2016-06-15 09:45:00,62.8,62.85,62.68,62.68,18879.0,59.5253,59.5727,59.4116,59.4116,18879.0
2016-06-15 09:50:00,62.69,62.74,62.66,62.69,41480.0,59.4211,59.4685,59.3926,59.4211,41480.0
2016-06-15 09:55:00,62.68,62.75,62.64,62.69,24343.0,59.4116,59.4779,59.3737,59.4211,24343.0
2016-06-15 10:00:00,62.68,62.74,62.65,62.7,20051.0,59.4116,59.4685,59.3831,59.4305,20051.0
2016-06-15 10:05:00,62.7,62.77,62.67,62.7,28799.0,59.4305,59.4969,59.4021,59.4305,28799.0
2016-06-15 10:10:00,62.71,62.72,62.58,62.66,14722.0,59.44,59.4495,59.3168,59.3926,14722.0
2016-06-15 10:15:00,62.67,62.67,62.55,62.56,16361.0,59.4021,59.4021,59.2884,59.2978,16361.0
2016-06-15 10:20:00,62.57,62.61,62.49,62.51,24475.0,59.3073,59.3452,59.2315,59.2504,24475.0
2016-06-15 10:25:00,62.51,62.53,62.43,62.47,32558.0,59.2504,59.2694,59.1746,59.2125,32558.0
2016-06-15 10:30:00,62.47,62.48,62.41,62.44,42883.0,59.2125,59.222,59.1557,59.1841,42883.0
2016-06-15 10:35:00,62.43,62.52,62.41,62.51,21309.0,59.1746,59.2599,59.1557,59.2504,21309.0
2016-06-15 10:40:00,62.52,62.55,62.49,62.51,15027.0,59.2599,59.2884,59.2315,59.2504,15027.0
2016-06-15 10:45:00,62.51,62.53,62.48,62.52,14975.0,59.2504,59.2694,59.222,59.2599,14975.0
2016-06-15 10:50:00,62.51,62.52,62.35,62.37,15911.0,59.2504,59.2599,59.0988,59.1177,15911.0
2016-06-15 10:55:00,62.37,62.4,62.31,62.32,11391.0,59.1177,59.1462,59.0609,59.0704,11391.0
2016-06-15 11:00:00,62.31,62.31,62.23,62.23,20311.0,59.0609,59.0609,58.985,58.985,20311.0
2016-06-15 11:05:00,62.22,62.24,62.16,62.17,29954.0,58.9756,58.9945,58.9187,58.9282,29954.0
2016-06-15 11:10:00,62.17,62.23,62.15,62.16,15775.0,58.9282,58.985,58.9092,58.9187,15775.0
2016-06-15 11:15:00,62.17,62.17,62.12,62.14,32150.0,58.9282,58.9282,58.8808,58.8997,32150.0
2016-06-15 11:20:00,62.14,62.26,62.14,62.26,16675.0,58.8997,59.0135,58.8997,59.0135,16675.0
2016-06-15 11:25:00,62.26,62.37,62.26,62.37,13499.0,59.0135,59.1177,59.0135,59.1177,13499.0
2016-06-15 11:30:00,62.37,62.41,62.32,62.39,12857.0,59.1177,59.1557,59.0704,59.1367,12857.0
2016-06-15 11:35:00,62.38,62.39,62.35,62.35,7819.0,59.1272,59.1367,59.0988,59.0988,7819.0
2016-06-15 11:40:00,62.36,62.38,62.29,62.3,10867.0,59.1083,59.1272,59.0419,59.0514,10867.0
2016-06-15 11:45:00,62.31,62.32,62.24,62.26,9565.0,59.0609,59.0704,58.9945,59.0135,9565.0
2016-06-15 11:50:00,62.27,62.28,62.2,62.26,5929.0,59.023,59.0324,58.9566,59.0135,5929.0
2016-06-15 11:55:00,62.27,62.27,62.23,62.26,8944.0,59.023,59.023,58.985,59.0135,8944.0
2016-06-15 12:00:00,62.26,62.28,62.25,62.27,8025.0,59.0135,59.0324,59.004,59.023,8025.0
2016-06-15 12:05:00,62.27,62.32,62.24,62.28,14194.0,59.023,59.0704,58.9945,59.0324,14194.0
2016-06-15 12:10:00,62.28,62.29,62.26,62.29,8160.0,59.0324,59.0419,59.0135,59.0419,8160.0
2016-06-15 12:15:00,62.29,62.29,62.24,62.24,10803.0,59.0419,59.0419,58.9945,58.9945,10803.0
2016-06-15 12:20:00,62.24,62.24,62.18,62.19,8264.0,58.9945,58.9945,58.9377,58.9471,8264.0
2016-06-15 12:25:00,62.19,62.2,62.13,62.13,10998.0,58.9471,58.9566,58.8903,58.8903,10998.0
2016-06-15 12:30:00,62.13,62.2,62.11,62.19,13708.0,58.8903,58.9566,58.8713,58.9471,13708.0
2016-06-15 12:35:00,62.18,62.19,62.15,62.15,11655.0,58.9377,58.9471,58.9092,58.9092,11655.0
2016-06-15 12:40:00,62.16,62.17,62.14,62.14,13548.0,58.9187,58.9282,58.8997,58.8997,13548.0
2016-06-15 12:45:00,62.14,62.18,62.14,62.17,18915.0,58.8997,58.9377,58.8997,58.9282,18915.0
2016-06-15 12:50:00,62.16,62.17,62.15,62.16,14877.0,58.9187,58.9282,58.9092,58.9187,14877.0
2016-06-15 12:55:00,62.15,62.17,62.14,62.16,9006.0,58.9092,58.9282,58.8997,58.9187,9006.0
2016-06-15 13:00:00,62.17,62.17,62.12,62.16,10015.0,58.9282,58.9282,58.8808,58.9187,10015.0
2016-06-15 13:05:00,62.15,62.17,62.12,62.13,10552.0,58.9092,58.9282,58.8808,58.8903,10552.0
2016-06-15 13:10:00,62.12,62.14,62.1,62.1,6753.0,58.8808,58.8997,58.8618,58.8618,6753.0
2016-06-15 13:15:00,62.1,62.12,62.09,62.1,9064.0,58.8618,58.8808,58.8523,58.8618,9064.0
2016-06-15 13:20:00,62.1,62.12,62.1,62.11,8582.0,58.8618,58.8808,58.8618,58.8713,8582.0
2016-06-15 13:25:00,62.12,62.12,62.11,62.11,3979.0,58.8808,58.8808,58.8713,58.8713,3979.0
2016-06-15 13:30:00,62.12,62.13,62.09,62.13,18782.0,58.8808,58.8903,58.8523,58.8903,18782.0
2016-06-15 13:35:00,62.12,62.13,62.1,62.12,9142.0,58.8808,58.8903,58.8618,58.8808,9142.0
2016-06-15 13:40:00,62.13,62.17,62.12,62.17,22849.0,58.8903,58.9282,58.8808,58.9282,22849.0
2016-06-15 13:45:00,62.18,62.21,62.17,62.21,12334.0,58.9377,58.9661,58.9282,58.9661,12334.0
2016-06-15 13:50:00,62.21,62.3,62.2,62.3,10728.0,58.9661,59.0514,58.9566,59.0514,10728.0
2016-06-15 13:55:00,62.3,62.36,62.29,62.34,12157.0,59.0514,59.1083,59.0419,59.0893,12157.0
2016-06-15 14:00:00,62.35,62.69,62.34,62.59,28039.0,59.0988,59.4211,59.0893,59.3263,28039.0
2016-06-15 14:05:00,62.59,62.65,62.47,62.48,24292.0,59.3263,59.3831,59.2125,59.222,24292.0
2016-06-15 14:10:00,62.47,62.53,62.46,62.5,22587.0,59.2125,59.2694,59.2031,59.241,22587.0
2016-06-15 14:15:00,62.51,62.59,62.5,62.55,21449.0,59.2504,59.3263,59.241,59.2884,21449.0
2016-06-15 14:20:00,62.54,62.57,62.49,62.52,27747.0,59.2789,59.3073,59.2315,59.2599,27747.0
2016-06-15 14:25:00,62.53,62.56,62.5,62.5,18029.0,59.2694,59.2978,59.241,59.241,18029.0
2016-06-15 14:30:00,62.5,62.58,62.45,62.56,26162.0,59.241,59.3168,59.1936,59.2978,26162.0
2016-06-15 14:35:00,62.57,62.59,62.51,62.53,13365.0,59.3073,59.3263,59.2504,59.2694,13365.0
2016-06-15 14:40:00,62.52,62.58,62.52,62.58,19688.0,59.2599,59.3168,59.2599,59.3168,19688.0
2016-06-15 14:45:00,62.58,62.69,62.55,62.65,20899.0,59.3168,59.4211,59.2884,59.3831,20899.0
2016-06-15 14:50:00,62.64,62.65,62.52,62.54,22540.0,59.3737,59.3831,59.2599,59.2789,22540.0
2016-06-15 14:55:00,62.54,62.56,62.52,62.55,13306.0,59.2789,59.2978,59.2599,59.2884,13306.0
2016-06-15 15:00:00,62.55,62.55,62.5,62.53,17517.0,59.2884,59.2884,59.241,59.2694,17517.0
2016-06-15 15:05:00,62.54,62.54,62.5,62.51,12483.0,59.2789,59.2789,59.241,59.2504,12483.0
2016-06-15 15:10:00,62.51,62.56,62.48,62.54,25079.0,59.2504,59.2978,59.222,59.2789,25079.0
2016-06-15 15:15:00,62.55,62.56,62.49,62.55,25027.0,59.2884,59.2978,59.2315,59.2884,25027.0
2016-06-15 15:20:00,62.55,62.58,62.55,62.56,20002.0,59.2884,59.3168,59.2884,59.2978,20002.0
2016-06-15 15:25:00,62.56,62.59,62.56,62.58,11838.0,59.2978,59.3263,59.2978,59.3168,11838.0
2016-06-15 15:30:00,62.59,62.59,62.52,62.54,26220.0,59.3263,59.3263,59.2599,59.2789,26220.0
2016-06-15 15:35:00,62.53,62.56,62.43,62.45,34715.0,59.2694,59.2978,59.1746,59.1936,34715.0
2016-06-15 15:40:00,62.45,62.47,62.41,62.41,36560.0,59.1936,59.2125,59.1557,59.1557,36560.0
2016-06-15 15:45:00,62.4,62.42,62.34,62.37,49574.0,59.1462,59.1651,59.0893,59.1177,49574.0
2016-06-15 15:50:00,62.37,62.37,62.27,62.28,63715.0,59.1177,59.1177,59.023,59.0324,63715.0
2016-06-15 15:55:00,62.28,62.38,62.27,62.36,112596.0,59.0324,59.1272,59.023,59.1083,112596.0
2016-06-16 09:30:00,62.38,62.91,62.38,62.79,35772.0,59.1272,59.6296,59.1272,59.5158,35772.0
2016-06-16 09:35:00,62.73,62.8,62.59,62.62,10705.0,59.459,59.5253,59.3263,59.3547,10705.0
2016-06-16 09:40:00,62.62,62.63,62.54,62.55,6666.0,59.3547,59.3642,59.2789,59.2884,6666.0
2016-06-16 09:45:00,62.56,62.57,62.44,62.53,22124.0,59.2978,59.3073,59.1841,59.2694,22124.0
2016-06-16 09:50:00,62.52,62.52,62.43,62.49,15754.0,59.2599,59.2599,59.1746,59.2315,15754.0
2016-06-16 09:55:00,62.48,62.61,62.48,62.53,38547.0,59.222,59.3452,59.222,59.2694,38547.0
2016-06-16 10:00:00,62.53,62.64,62.53,62.55,21638.0,59.2694,59.3737,59.2694,59.2884,21638.0
2016-06-16 10:05:00,62.59,62.64,62.56,62.56,24789.0,59.3263,59.3737,59.2978,59.2978,24789.0
2016-06-16 10:10:00,62.57,62.57,62.5,62.5,13567.0,59.3073,59.3073,59.241,59.241,13567.0
2016-06-16 10:15:00,62.48,62.52,62.45,62.5,12058.0,59.222,59.2599,59.1936,59.241,12058.0
2016-06-16 10:20:00,62.5,62.6,62.49,62.53,15602.0,59.241,59.3358,59.2315,59.2694,15602.0
2016-06-16 10:25:00,62.53,62.58,62.53,62.57,10880.0,59.2694,59.3168,59.2694,59.3073,10880.0
2016-06-16 10:30:00,62.57,62.62,62.51,62.62,13349.0,59.3073,59.3547,59.2504,59.3547,13349.0
2016-06-16 10:35:00,62.61,62.67,62.56,62.59,13175.0,59.3452,59.4021,59.2978,59.3263,13175.0
2016-06-16 10:40:00,62.58,62.68,62.57,62.67,32866.0,59.3168,59.4116,59.3073,59.4021,32866.0
2016-06-16 10:45:00,62.68,62.71,62.65,62.7,40031.0,59.4116,59.44,59.3831,59.4305,40031.0
2016-06-16 10:50:00,62.69,62.73,62.67,62.72,22474.0,59.4211,59.459,59.4021,59.4495,22474.0
2016-06-16 10:55:00,62.72,62.83,62.72,62.8,35832.0,59.4495,59.5538,59.4495,59.5253,35832.0
2016-06-16 11:00:00,62.79,62.89,62.77,62.88,23891.0,59.5158,59.6106,59.4969,59.6012,23891.0
2016-06-16 11:05:00,62.88,62.91,62.84,62.91,12549.0,59.6012,59.6296,59.5632,59.6296,12549.0
2016-06-16 11:10:00,62.91,62.91,62.85,62.9,18619.0,59.6296,59.6296,59.5727,59.6201,18619.0
2016-06-16 11:15:00,62.9,62.9,62.84,62.88,19715.0,59.6201,59.6201,59.5632,59.6012,19715.0
2016-06-16 11:20:00,62.87,62.89,62.84,62.89,13425.0,59.5917,59.6106,59.5632,59.6106,13425.0
2016-06-16 11:25:00,62.89,63.01,62.88,63.0,29522.0,59.6106,59.7244,59.6012,59.7149,29522.0
2016-06-16 11:30:00,63.0,63.04,62.92,62.95,17816.0,59.7149,59.7528,59.6391,59.6675,17816.0
2016-06-16 11:35:00,62.94,62.96,62.9,62.94,12073.0,59.658,59.677,59.6201,59.658,12073.0
2016-06-16 11:40:00,62.93,62.93,62.86,62.86,18303.0,59.6485,59.6485,59.5822,59.5822,18303.0
2016-06-16 11:45:00,62.87,62.88,62.84,62.86,13410.0,59.5917,59.6012,59.5632,59.5822,13410.0
2016-06-16 11:50:00,62.86,62.88,62.82,62.88,15293.0,59.5822,59.6012,59.5443,59.6012,15293.0
2016-06-16 11:55:00,62.89,62.89,62.82,62.83,13950.0,59.6106,59.6106,59.5443,59.5538,13950.0
2016-06-16 12:00:00,62.83,62.89,62.81,62.89,14119.0,59.5538,59.6106,59.5348,59.6106,14119.0
2016-06-16 12:05:00,62.9,62.91,62.86,62.87,7898.0,59.6201,59.6296,59.5822,59.5917,7898.0
2016-06-16 12:10:00,62.88,62.92,62.87,62.92,11495.0,59.6012,59.6391,59.5917,59.6391,11495.0
2016-06-16 12:15:00,62.91,62.99,62.9,62.95,15926.0,59.6296,59.7054,59.6201,59.6675,15926.0
2016-06-16 12:20:00,62.96,63.05,62.94,63.03,11275.0,59.677,59.7623,59.658,59.7433,11275.0
2016-06-16 12:25:00,63.03,63.06,62.98,63.01,9848.0,59.7433,59.7718,59.6959,59.7244,9848.0
2016-06-16 12:30:00,63.01,63.03,62.96,63.0,15586.0,59.7244,59.7433,59.677,59.7149,15586.0
2016-06-16 12:35:00,62.98,63.06,62.96,63.04,17517.0,59.6959,59.7718,59.677,59.7528,17517.0
2016-06-16 12:40:00,63.03,63.12,62.99,63.11,56140.0,59.7433,59.8286,59.7054,59.8192,56140.0
2016-06-16 12:45:00,63.12,63.13,63.09,63.1,5317.0,59.8286,59.8381,59.8002,59.8097,5317.0
2016-06-16 12:50:00,63.1,63.1,62.98,63.04,12716.0,59.8097,59.8097,59.6959,59.7528,12716.0
2016-06-16 12:55:00,63.05,63.06,63.01,63.02,8832.0,59.7623,59.7718,59.7244,59.7339,8832.0
2016-06-16 13:00:00,63.03,63.1,63.03,63.04,9084.0,59.7433,59.8097,59.7433,59.7528,9084.0
2016-06-16 13:05:00,63.03,63.04,62.91,62.94,10805.0,59.7433,59.7528,59.6296,59.658,10805.0
2016-06-16 13:10:00,62.93,62.95,62.87,62.89,9305.0,59.6485,59.6675,59.5917,59.6106,9305.0
2016-06-16 13:15:00,62.88,62.92,62.86,62.9,7270.0,59.6012,59.6391,59.5822,59.6201,7270.0
2016-06-16 13:20:00,62.9,62.93,62.82,62.82,10707.0,59.6201,59.6485,59.5443,59.5443,10707.0
2016-06-16 13:25:00,62.83,62.92,62.83,62.9,15420.0,59.5538,59.6391,59.5538,59.6201,15420.0
2016-06-16 13:30:00,62.9,62.93,62.85,62.86,10678.0,59.6201,59.6485,59.5727,59.5822,10678.0
2016-06-16 13:35:00,62.86,62.93,62.85,62.92,7726.0,59.5822,59.6485,59.5727,59.6391,7726.0
2016-06-16 13:40:00,62.92,62.95,62.9,62.9,6028.0,59.6391,59.6675,59.6201,59.6201,6028.0
2016-06-16 13:45:00,62.9,62.91,62.83,62.9,21763.0,59.6201,59.6296,59.5538,59.6201,21763.0
2016-06-16 13:50:00,62.89,62.89,62.83,62.86,13771.0,59.6106,59.6106,59.5538,59.5822,13771.0
2016-06-16 13:55:00,62.86,62.88,62.82,62.85,15407.0,59.5822,59.6012,59.5443,59.5727,15407.0
2016-06-16 14:00:00,62.84,62.94,62.84,62.94,17682.0,59.5632,59.658,59.5632,59.658,17682.0
2016-06-16 14:05:00,62.95,62.96,62.9,62.91,14936.0,59.6675,59.677,59.6201,59.6296,14936.0
2016-06-16 14:10:00,62.92,63.0,62.9,63.0,16469.0,59.6391,59.7149,59.6201,59.7149,16469.0
2016-06-16 14:15:00,63.0,63.04,62.95,63.01,14045.0,59.7149,59.7528,59.6675,59.7244,14045.0
2016-06-16 14:20:00,63.02,63.06,62.99,63.03,10832.0,59.7339,59.7718,59.7054,59.7433,10832.0
2016-06-16 14:25:00,63.02,63.06,62.99,63.0,10891.0,59.7339,59.7718,59.7054,59.7149,10891.0
2016-06-16 14:30:00,63.01,63.05,62.97,62.98,16737.0,59.7244,59.7623,59.6865,59.6959,16737.0
2016-06-16 14:35:00,62.97,63.02,62.97,63.01,20289.0,59.6865,59.7339,59.6865,59.7244,20289.0
2016-06-16 14:40:00,63.01,63.09,63.01,63.07,13416.0,59.7244,59.8002,59.7244,59.7812,13416.0
2016-06-16 14:45:00,63.07,63.11,63.04,63.11,15991.0,59.7812,59.8192,59.7528,59.8192,15991.0
2016-06-16 14:50:00,63.1,63.13,63.06,63.11,10600.0,59.8097,59.8381,59.7718,59.8192,10600.0
2016-06-16 14:55:00,63.13,63.13,63.05,63.05,17658.0,59.8381,59.8381,59.7623,59.7623,17658.0
2016-06-16 15:00:00,63.05,63.05,63.0,63.0,17510.0,59.7623,59.7623,59.7149,59.7149,17510.0
2016-06-16 15:05:00,63.0,63.06,62.98,63.02,57600.0,59.7149,59.7718,59.6959,59.7339,57600.0
2016-06-16 15:10:00,63.03,63.04,63.0,63.04,20274.0,59.7433,59.7528,59.7149,59.7528,20274.0
2016-06-16 15:15:00,63.04,63.04,63.0,63.02,52606.0,59.7528,59.7528,59.7149,59.7339,52606.0
2016-06-16 15:20:00,63.02,63.02,62.88,62.96,59582.0,59.7339,59.7339,59.6012,59.677,59582.0
2016-06-16 15:25:00,62.96,62.97,62.9,62.93,55816.0,59.677,59.6865,59.6201,59.6485,55816.0
2016-06-16 15:30:00,62.94,62.97,62.93,62.96,31652.0,59.658,59.6865,59.6485,59.677,31652.0
2016-06-16 15:35:00,62.96,63.01,62.93,62.99,53761.0,59.677,59.7244,59.6485,59.7054,53761.0
2016-06-16 15:40:00,62.99,63.01,62.96,63.0,168326.0,59.7054,59.7244,59.677,59.7149,168326.0
2016-06-16 15:45:00,63.0,63.02,62.98,63.0,77370.0,59.7149,59.7339,59.6959,59.7149,77370.0
2016-06-16 15:50:00,63.0,63.0,62.94,62.95,102460.0,59.7149,59.7149,59.658,59.6675,102460.0
2016-06-16 15:55:00,62.95,62.96,62.93,62.94,186574.0,59.6675,59.677,59.6485,59.658,186574.0
2016-06-17 09:30:00,62.89,63.03,62.82,62.94,376311.0,59.6106,59.7433,59.5443,59.658,376311.0
2016-06-17 09:35:00,62.93,62.99,62.82,62.94,101053.0,59.6485,59.7054,59.5443,59.658,101053.0
2016-06-17 09:40:00,62.93,63.03,62.89,62.98,36577.0,59.6485,59.7433,59.6106,59.6959,36577.0
2016-06-17 09:45:00,62.97,62.98,62.79,62.82,119477.0,59.6865,59.6959,59.5158,59.5443,119477.0
2016-06-17 09:50:00,62.83,62.92,62.79,62.9,34031.0,59.5538,59.6391,59.5158,59.6201,34031.0
2016-06-17 09:55:00,62.92,63.01,62.9,62.98,46645.0,59.6391,59.7244,59.6201,59.6959,46645.0
2016-06-17 10:00:00,62.98,63.01,62.8,62.87,23234.0,59.6959,59.7244,59.5253,59.5917,23234.0
2016-06-17 10:05:00,62.87,63.04,62.87,62.95,41457.0,59.5917,59.7528,59.5917,59.6675,41457.0
2016-06-17 10:10:00,62.94,63.0,62.88,62.89,18582.0,59.658,59.7149,59.6012,59.6106,18582.0
2016-06-17 10:15:00,62.89,62.96,62.88,62.93,16689.0,59.6106,59.677,59.6012,59.6485,16689.0
2016-06-17 10:20:00,62.93,62.96,62.88,62.89,16530.0,59.6485,59.677,59.6012,59.6106,16530.0
2016-06-17 10:25:00,62.88,62.91,62.81,62.81,77304.0,59.6012,59.6296,59.5348,59.5348,77304.0
2016-06-17 10:30:00,62.81,62.81,62.62,62.64,25003.0,59.5348,59.5348,59.3547,59.3737,25003.0
2016-06-17 10:35:00,62.65,62.66,62.56,62.59,15760.0,59.3831,59.3926,59.2978,59.3263,15760.0
2016-06-17 10:40:00,62.59,62.63,62.51,62.51,13234.0,59.3263,59.3642,59.2504,59.2504,13234.0
2016-06-17 10:45:00,62.51,62.56,62.49,62.53,12040.0,59.2504,59.2978,59.2315,59.2694,12040.0
2016-06-17 10:50:00,62.53,62.54,62.48,62.52,13712.0,59.2694,59.2789,59.222,59.2599,13712.0
2016-06-17 10:55:00,62.52,62.52,62.47,62.5,14434.0,59.2599,59.2599,59.2125,59.241,14434.0
2016-06-17 11:00:00,62.5,62.56,62.5,62.5,11489.0,59.241,59.2978,59.241,59.241,11489.0
2016-06-17 11:05:00,62.5,62.59,62.5,62.59,19321.0,59.241,59.3263,59.241,59.3263,19321.0
2016-06-17 11:10:00,62.6,62.65,62.57,62.64,18258.0,59.3358,59.3831,59.3073,59.3737,18258.0
2016-06-17 11:15:00,62.65,62.69,62.62,62.66,11365.0,59.3831,59.4211,59.3547,59.3926,11365.0
2016-06-17 11:20:00,62.65,62.68,62.59,62.6,20254.0,59.3831,59.4116,59.3263,59.3358,20254.0
2016-06-17 11:25:00,62.6,62.65,62.53,62.54,17253.0,59.3358,59.3831,59.2694,59.2789,17253.0
2016-06-17 11:30:00,62.53,62.65,62.53,62.62,25648.0,59.2694,59.3831,59.2694,59.3547,25648.0
2016-06-17 11:35:00,62.62,62.62,62.56,62.56,15692.0,59.3547,59.3547,59.2978,59.2978,15692.0
2016-06-17 11:40:00,62.56,62.56,62.52,62.52,17820.0,59.2978,59.2978,59.2599,59.2599,17820.0
2016-06-17 11:45:00,62.51,62.73,62.51,62.72,14364.0,59.2504,59.459,59.2504,59.4495,14364.0
2016-06-17 11:50:00,62.73,62.84,62.73,62.84,20760.0,59.459,59.5632,59.459,59.5632,20760.0
2016-06-17 11:55:00,62.84,62.93,62.84,62.92,22286.0,59.5632,59.6485,59.5632,59.6391,22286.0
2016-06-17 12:00:00,62.92,62.92,62.88,62.88,12555.0,59.6391,59.6391,59.6012,59.6012,12555.0
2016-06-17 12:05:00,62.88,62.89,62.82,62.89,10152.0,59.6012,59.6106,59.5443,59.6106,10152.0
2016-06-17 12:10:00,62.9,62.94,62.9,62.91,8877.0,59.6201,59.658,59.6201,59.6296,8877.0
2016-06-17 12:15:00,62.92,62.94,62.88,62.93,12723.0,59.6391,59.658,59.6012,59.6485,12723.0
2016-06-17 12:20:00,62.94,62.96,62.91,62.94,14504.0,59.658,59.677,59.6296,59.658,14504.0
2016-06-17 12:25:00,62.93,62.94,62.91,62.93,7139.0,59.6485,59.658,59.6296,59.6485,7139.0
2016-06-17 12:30:00,62.94,62.95,62.88,62.88,10943.0,59.658,59.6675,59.6012,59.6012,10943.0
2016-06-17 12:35:00,62.87,62.88,62.84,62.84,7468.0,59.5917,59.6012,59.5632,59.5632,7468.0
2016-06-17 12:40:00,62.84,62.85,62.8,62.81,13114.0,59.5632,59.5727,59.5253,59.5348,13114.0
2016-06-17 12:45:00,62.81,62.86,62.78,62.82,23238.0,59.5348,59.5822,59.5064,59.5443,23238.0
2016-06-17 12:50:00,62.84,62.86,62.84,62.84,7786.0,59.5632,59.5822,59.5632,59.5632,7786.0
2016-06-17 12:55:00,62.84,62.88,62.82,62.88,8194.0,59.5632,59.6012,59.5443,59.6012,8194.0
2016-06-17 13:00:00,62.87,62.87,62.81,62.82,12328.0,59.5917,59.5917,59.5348,59.5443,12328.0
2016-06-17 13:05:00,62.82,62.9,62.82,62.9,7233.0,59.5443,59.6201,59.5443,59.6201,7233.0
2016-06-17 13:10:00,62.89,62.9,62.87,62.9,5456.0,59.6106,59.6201,59.5917,59.6201,5456.0
2016-06-17 13:15:00,62.9,62.94,62.88,62.91,17720.0,59.6201,59.658,59.6012,59.6296,17720.0
2016-06-17 13:20:00,62.91,62.92,62.87,62.9,10592.0,59.6296,59.6391,59.5917,59.6201,10592.0
2016-06-17 13:25:00,62.91,62.97,62.91,62.93,9302.0,59.6296,59.6865,59.6296,59.6485,9302.0
2016-06-17 13:30:00,62.92,62.92,62.88,62.88,8477.0,59.6391,59.6391,59.6012,59.6012,8477.0
2016-06-17 13:35:00,62.88,62.89,62.86,62.88,9591.0,59.6012,59.6106,59.5822,59.6012,9591.0
2016-06-17 13:40:00,62.89,62.9,62.85,62.85,8085.0,59.6106,59.6201,59.5727,59.5727,8085.0
2016-06-17 13:45:00,62.85,62.9,62.85,62.89,9878.0,59.5727,59.6201,59.5727,59.6106,9878.0
2016-06-17 13:50:00,62.89,62.93,62.86,62.86,12019.0,59.6106,59.6485,59.5822,59.5822,12019.0
2016-06-17 13:55:00,62.87,62.88,62.84,62.85,6874.0,59.5917,59.6012,59.5632,59.5727,6874.0
2016-06-17 14:00:00,62.86,62.87,62.84,62.84,5893.0,59.5822,59.5917,59.5632,59.5632,5893.0
2016-06-17 14:05:00,62.85,62.87,62.8,62.84,13320.0,59.5727,59.5917,59.5253,59.5632,13320.0
2016-06-17 14:10:00,62.85,62.89,62.84,62.86,11816.0,59.5727,59.6106,59.5632,59.5822,11816.0
2016-06-17 14:15:00,62.86,62.9,62.84,62.86,10599.0,59.5822,59.6201,59.5632,59.5822,10599.0
2016-06-17 14:20:00,62.86,62.89,62.83,62.88,18355.0,59.5822,59.6106,59.5538,59.6012,18355.0
2016-06-17 14:25:00,62.88,62.89,62.85,62.87,12680.0,59.6012,59.6106,59.5727,59.5917,12680.0
2016-06-17 14:30:00,62.88,62.9,62.87,62.88,10661.0,59.6012,59.6201,59.5917,59.6012,10661.0
2016-06-17 14:35:00,62.88,62.89,62.86,62.87,13894.0,59.6012,59.6106,59.5822,59.5917,13894.0
2016-06-17 14:40:00,62.88,62.91,62.87,62.9,23903.0,59.6012,59.6296,59.5917,59.6201,23903.0
2016-06-17 14:45:00,62.9,62.91,62.86,62.88,14148.0,59.6201,59.6296,59.5822,59.6012,14148.0
2016-06-17 14:50:00,62.89,62.92,62.88,62.89,74578.0,59.6106,59.6391,59.6012,59.6106,74578.0
2016-06-17 14:55:00,62.9,62.99,62.88,62.99,51285.0,59.6201,59.7054,59.6012,59.7054,51285.0
2016-06-17 15:00:00,63.0,63.02,62.99,63.01,20179.0,59.7149,59.7339,59.7054,59.7244,20179.0
2016-06-17 15:05:00,63.0,63.03,62.97,62.97,15666.0,59.7149,59.7433,59.6865,59.6865,15666.0
2016-06-17 15:10:00,62.98,63.02,62.97,63.02,16609.0,59.6959,59.7339,59.6865,59.7339,16609.0
2016-06-17 15:15:00,63.02,63.03,62.97,63.03,22575.0,59.7339,59.7433,59.6865,59.7433,22575.0
2016-06-17 15:20:00,63.03,63.08,63.03,63.05,23408.0,59.7433,59.7907,59.7433,59.7623,23408.0
2016-06-17 15:25:00,63.04,63.09,63.03,63.09,25183.0,59.7528,59.8002,59.7433,59.8002,25183.0
2016-06-17 15:30:00,63.08,63.08,63.01,63.03,26179.0,59.7907,59.7907,59.7244,59.7433,26179.0
2016-06-17 15:35:00,63.04,63.05,62.96,62.96,23660.0,59.7528,59.7623,59.677,59.677,23660.0
2016-06-17 15:40:00,62.97,62.97,62.88,62.94,39444.0,59.6865,59.6865,59.6012,59.658,39444.0
2016-06-17 15:45:00,62.93,62.93,62.84,62.88,110678.0,59.6485,59.6485,59.5632,59.6012,110678.0
2016-06-17 15:50:00,62.88,62.95,62.87,62.95,95214.0,59.6012,59.6675,59.5917,59.6675,95214.0
2016-06-17 15:55:00,62.95,63.05,62.93,63.02,190156.0,59.6675,59.7623,59.6485,59.7339,190156.0
2016-06-20 09:30:00,63.01,63.02,62.69,62.78,34134.0,59.7244,59.7339,59.4211,59.5064,34134.0
2016-06-20 09:35:00,62.85,63.02,62.79,62.96,34656.0,59.5727,59.7339,59.5158,59.677,34656.0
2016-06-20 09:40:00,62.97,63.02,62.6,62.81,41720.0,59.6865,59.7339,59.3358,59.5348,41720.0
2016-06-20 09:45:00,62.81,62.97,62.77,62.8,36829.0,59.5348,59.6865,59.4969,59.5253,36829.0
2016-06-20 09:50:00,62.81,62.9,62.66,62.68,31633.0,59.5348,59.6201,59.3926,59.4116,31633.0
2016-06-20 09:55:00,62.66,62.76,62.6,62.62,20534.0,59.3926,59.4874,59.3358,59.3547,20534.0
2016-06-20 10:00:00,62.62,62.62,62.42,62.46,29105.0,59.3547,59.3547,59.1651,59.2031,29105.0
2016-06-20 10:05:00,62.47,62.57,62.46,62.48,21207.0,59.2125,59.3073,59.2031,59.222,21207.0
2016-06-20 10:10:00,62.48,62.53,62.45,62.51,27967.0,59.222,59.2694,59.1936,59.2504,27967.0
2016-06-20 10:15:00,62.51,62.51,62.38,62.4,29153.0,59.2504,59.2504,59.1272,59.1462,29153.0
2016-06-20 10:20:00,62.4,62.43,62.3,62.31,22916.0,59.1462,59.1746,59.0514,59.0609,22916.0
2016-06-20 10:25:00,62.32,62.34,62.18,62.19,45184.0,59.0704,59.0893,58.9377,58.9471,45184.0
2016-06-20 10:30:00,62.17,62.22,62.11,62.13,52822.0,58.9282,58.9756,58.8713,58.8903,52822.0
2016-06-20 10:35:00,62.13,62.2,62.11,62.14,39295.0,58.8903,58.9566,58.8713,58.8997,39295.0
2016-06-20 10:40:00,62.15,62.19,62.11,62.19,61554.0,58.9092,58.9471,58.8713,58.9471,61554.0
2016-06-20 10:45:00,62.19,62.22,62.12,62.13,30971.0,58.9471,58.9756,58.8808,58.8903,30971.0
2016-06-20 10:50:00,62.13,62.18,62.11,62.14,26559.0,58.8903,58.9377,58.8713,58.8997,26559.0
2016-06-20 10:55:00,62.13,62.19,62.12,62.18,10044.0,58.8903,58.9471,58.8808,58.9377,10044.0
2016-06-20 11:00:00,62.18,62.27,62.18,62.23,15224.0,58.9377,59.023,58.9377,58.985,15224.0
2016-06-20 11:05:00,62.24,62.28,62.24,62.27,17255.0,58.9945,59.0324,58.9945,59.023,17255.0
2016-06-20 11:10:00,62.28,62.31,62.26,62.3,30772.0,59.0324,59.0609,59.0135,59.0514,30772.0
2016-06-20 11:15:00,62.3,62.35,62.27,62.27,23037.0,59.0514,59.0988,59.023,59.023,23037.0
2016-06-20 11:20:00,62.26,62.43,62.25,62.43,20482.0,59.0135,59.1746,59.004,59.1746,20482.0
2016-06-20 11:25:00,62.44,62.57,62.4,62.54,25758.0,59.1841,59.3073,59.1462,59.2789,25758.0
2016-06-20 11:30:00,62.54,62.59,62.51,62.58,23252.0,59.2789,59.3263,59.2504,59.3168,23252.0
2016-06-20 11:35:00,62.58,62.68,62.55,62.66,18890.0,59.3168,59.4116,59.2884,59.3926,18890.0
2016-06-20 11:40:00,62.66,62.81,62.66,62.72,39887.0,59.3926,59.5348,59.3926,59.4495,39887.0
2016-06-20 11:45:00,62.72,62.72,62.65,62.7,46250.0,59.4495,59.4495,59.3831,59.4305,46250.0
2016-06-20 11:50:00,62.71,62.78,62.71,62.76,21108.0,59.44,59.5064,59.44,59.4874,21108.0
2016-06-20 11:55:00,62.76,62.79,62.74,62.75,18961.0,59.4874,59.5158,59.4685,59.4779,18961.0
2016-06-20 12:00:00,62.75,62.75,62.7,62.71,16295.0,59.4779,59.4779,59.4305,59.44,16295.0
2016-06-20 12:05:00,62.69,62.69,62.63,62.66,20205.0,59.4211,59.4211,59.3642,59.3926,20205.0
2016-06-20 12:10:00,62.66,62.74,62.66,62.73,25723.0,59.3926,59.4685,59.3926,59.459,25723.0
2016-06-20 12:15:00,62.73,62.73,62.67,62.73,28407.0,59.459,59.459,59.4021,59.459,28407.0
2016-06-20 12:20:00,62.72,62.75,62.68,62.69,13873.0,59.4495,59.4779,59.4116,59.4211,13873.0
2016-06-20 12:25:00,62.7,62.75,62.7,62.74,11743.0,59.4305,59.4779,59.4305,59.4685,11743.0
2016-06-20 12:30:00,62.74,62.75,62.71,62.73,19416.0,59.4685,59.4779,59.44,59.459,19416.0
2016-06-20 12:35:00,62.73,62.81,62.72,62.78,18263.0,59.459,59.5348,59.4495,59.5064,18263.0
2016-06-20 12:40:00,62.78,62.84,62.78,62.82,10895.0,59.5064,59.5632,59.5064,59.5443,10895.0
2016-06-20 12:45:00,62.81,62.83,62.77,62.77,7992.0,59.5348,59.5538,59.4969,59.4969,7992.0
2016-06-20 12:50:00,62.77,62.82,62.76,62.82,13968.0,59.4969,59.5443,59.4874,59.5443,13968.0
2016-06-20 12:55:00,62.81,62.85,62.81,62.85,8183.0,59.5348,59.5727,59.5348,59.5727,8183.0
2016-06-20 13:00:00,62.86,62.86,62.81,62.84,18127.0,59.5822,59.5822,59.5348,59.5632,18127.0
2016-06-20 13:05:00,62.85,62.9,62.83,62.89,21238.0,59.5727,59.6201,59.5538,59.6106,21238.0
2016-06-20 13:10:00,62.9,62.91,62.82,62.82,12634.0,59.6201,59.6296,59.5443,59.5443,12634.0
2016-06-20 13:15:00,62.81,62.83,62.78,62.82,9101.0,59.5348,59.5538,59.5064,59.5443,9101.0
2016-06-20 13:20:00,62.83,62.83,62.78,62.79,10814.0,59.5538,59.5538,59.5064,59.5158,10814.0
2016-06-20 13:25:00,62.8,62.8,62.74,62.77,16421.0,59.5253,59.5253,59.4685,59.4969,16421.0
2016-06-20 13:30:00,62.77,62.86,62.77,62.86,15711.0,59.4969,59.5822,59.4969,59.5822,15711.0
2016-06-20 13:35:00,62.86,62.9,62.85,62.85,15848.0,59.5822,59.6201,59.5727,59.5727,15848.0
2016-06-20 13:40:00,62.85,62.85,62.79,62.8,10969.0,59.5727,59.5727,59.5158,59.5253,10969.0
2016-06-20 13:45:00,62.8,62.82,62.78,62.81,8916.0,59.5253,59.5443,59.5064,59.5348,8916.0
2016-06-20 13:50:00,62.82,62.87,62.79,62.85,10183.0,59.5443,59.5917,59.5158,59.5727,10183.0
2016-06-20 13:55:00,62.84,62.94,62.84,62.93,18963.0,59.5632,59.658,59.5632,59.6485,18963.0
2016-06-20 14:00:00,62.93,62.93,62.89,62.89,16904.0,59.6485,59.6485,59.6106,59.6106,16904.0
2016-06-20 14:05:00,62.9,62.9,62.8,62.82,16021.0,59.6201,59.6201,59.5253,59.5443,16021.0
2016-06-20 14:10:00,62.81,62.86,62.79,62.82,28185.0,59.5348,59.5822,59.5158,59.5443,28185.0
2016-06-20 14:15:00,62.82,62.84,62.81,62.84,16316.0,59.5443,59.5632,59.5348,59.5632,16316.0
2016-06-20 14:20:00,62.83,62.88,62.83,62.85,20820.0,59.5538,59.6012,59.5538,59.5727,20820.0
2016-06-20 14:25:00,62.85,62.86,62.81,62.81,23260.0,59.5727,59.5822,59.5348,59.5348,23260.0
2016-06-20 14:30:00,62.8,62.85,62.8,62.82,18431.0,59.5253,59.5727,59.5253,59.5443,18431.0
2016-06-20 14:35:00,62.83,62.84,62.8,62.8,10338.0,59.5538,59.5632,59.5253,59.5253,10338.0
2016-06-20 14:40:00,62.81,62.85,62.79,62.85,15401.0,59.5348,59.5727,59.5158,59.5727,15401.0
2016-06-20 14:45:00,62.85,62.91,62.84,62.87,39008.0,59.5727,59.6296,59.5632,59.5917,39008.0
2016-06-20 14:50:00,62.88,62.92,62.84,62.9,24240.0,59.6012,59.6391,59.5632,59.6201,24240.0
2016-06-20 14:55:00,62.9,62.92,62.89,62.89,16729.0,59.6201,59.6391,59.6106,59.6106,16729.0
2016-06-20 15:00:00,62.89,62.91,62.86,62.88,24861.0,59.6106,59.6296,59.5822,59.6012,24861.0
2016-06-20 15:05:00,62.88,62.88,62.81,62.81,17973.0,59.6012,59.6012,59.5348,59.5348,17973.0
2016-06-20 15:10:00,62.81,62.82,62.76,62.78,28294.0,59.5348,59.5443,59.4874,59.5064,28294.0
2016-06-20 15:15:00,62.77,62.77,62.66,62.68,36207.0,59.4969,59.4969,59.3926,59.4116,36207.0
2016-06-20 15:20:00,62.67,62.69,62.65,62.67,23125.0,59.4021,59.4211,59.3831,59.4021,23125.0
2016-06-20 15:25:00,62.67,62.68,62.62,62.63,40782.0,59.4021,59.4116,59.3547,59.3642,40782.0
2016-06-20 15:30:00,62.63,62.64,62.6,62.61,54383.0,59.3642,59.3737,59.3358,59.3452,54383.0
2016-06-20 15:35:00,62.62,62.71,62.61,62.69,46496.0,59.3547,59.44,59.3452,59.4211,46496.0
2016-06-20 15:40:00,62.7,62.74,62.67,62.72,43961.0,59.4305,59.4685,59.4021,59.4495,43961.0
2016-06-20 15:45:00,62.71,62.72,62.63,62.63,68091.0,59.44,59.4495,59.3642,59.3642,68091.0
2016-06-20 15:50:00,62.63,62.63,62.56,62.56,50702.0,59.3642,59.3642,59.2978,59.2978,50702.0
2016-06-20 15:55:00,62.57,62.61,62.54,62.58,207865.0,59.3073,59.3452,59.2789,59.3168,207865.0
2016-06-21 09:30:00,62.58,62.65,61.95,62.31,25178.0,59.3168,59.3831,58.7196,59.0609,25178.0
2016-06-21 09:35:00,62.41,62.41,62.17,62.29,42805.0,59.1557,59.1557,58.9282,59.0419,42805.0
2016-06-21 09:40:00,62.27,62.27,62.15,62.16,41733.0,59.023,59.023,58.9092,58.9187,41733.0
2016-06-21 09:45:00,62.16,62.36,62.12,62.36,42855.0,58.9187,59.1083,58.8808,59.1083,42855.0
2016-06-21 09:50:00,62.37,62.41,62.27,62.3,32857.0,59.1177,59.1557,59.023,59.0514,32857.0
2016-06-21 09:55:00,62.3,62.41,62.29,62.31,28674.0,59.0514,59.1557,59.0419,59.0609,28674.0
2016-06-21 10:00:00,62.32,62.52,62.32,62.52,46517.0,59.0704,59.2599,59.0704,59.2599,46517.0
2016-06-21 10:05:00,62.53,62.67,62.53,62.64,28332.0,59.2694,59.4021,59.2694,59.3737,28332.0
2016-06-21 10:10:00,62.64,62.64,62.51,62.51,59976.0,59.3737,59.3737,59.2504,59.2504,59976.0
2016-06-21 10:15:00,62.52,62.66,62.51,62.65,41398.0,59.2599,59.3926,59.2504,59.3831,41398.0
2016-06-21 10:20:00,62.63,62.67,62.54,62.61,98097.0,59.3642,59.4021,59.2789,59.3452,98097.0
2016-06-21 10:25:00,62.61,62.69,62.6,62.63,27971.0,59.3452,59.4211,59.3358,59.3642,27971.0
2016-06-21 10:30:00,62.63,62.67,62.58,62.64,29554.0,59.3642,59.4021,59.3168,59.3737,29554.0
2016-06-21 10:35:00,62.64,62.73,62.62,62.71,18603.0,59.3737,59.459,59.3547,59.44,18603.0
2016-06-21 10:40:00,62.72,62.76,62.69,62.72,34348.0,59.4495,59.4874,59.4211,59.4495,34348.0
2016-06-21 10:45:00,62.72,62.79,62.71,62.71,33516.0,59.4495,59.5158,59.44,59.44,33516.0
2016-06-21 10:50:00,62.7,62.73,62.62,62.62,46031.0,59.4305,59.459,59.3547,59.3547,46031.0
2016-06-21 10:55:00,62.62,62.63,62.52,62.54,51402.0,59.3547,59.3642,59.2599,59.2789,51402.0
2016-06-21 11:00:00,62.54,62.6,62.53,62.58,62242.0,59.2789,59.3358,59.2694,59.3168,62242.0
2016-06-21 11:05:00,62.58,62.64,62.57,62.62,32635.0,59.3168,59.3737,59.3073,59.3547,32635.0
2016-06-21 11:10:00,62.62,62.73,62.62,62.73,28291.0,59.3547,59.459,59.3547,59.459,28291.0
2016-06-21 11:15:00,62.74,62.76,62.69,62.71,21436.0,59.4685,59.4874,59.4211,59.44,21436.0
2016-06-21 11:20:00,62.72,62.74,62.69,62.71,113656.0,59.4495,59.4685,59.4211,59.44,113656.0
2016-06-21 11:25:00,62.72,62.74,62.69,62.73,32559.0,59.4495,59.4685,59.4211,59.459,32559.0
2016-06-21 11:30:00,62.73,62.73,62.67,62.7,25214.0,59.459,59.459,59.4021,59.4305,25214.0
2016-06-21 11:35:00,62.7,62.74,62.67,62.69,24711.0,59.4305,59.4685,59.4021,59.4211,24711.0
2016-06-21 11:40:00,62.69,62.74,62.69,62.71,15777.0,59.4211,59.4685,59.4211,59.44,15777.0
2016-06-21 11:45:00,62.71,62.75,62.68,62.68,21570.0,59.44,59.4779,59.4116,59.4116,21570.0
2016-06-21 11:50:00,62.69,62.78,62.68,62.78,24298.0,59.4211,59.5064,59.4116,59.5064,24298.0
2016-06-21 11:55:00,62.77,62.88,62.76,62.88,23603.0,59.4969,59.6012,59.4874,59.6012,23603.0
2016-06-21 12:00:00,62.88,62.89,62.79,62.8,18707.0,59.6012,59.6106,59.5158,59.5253,18707.0
2016-06-21 12:05:00,62.82,62.84,62.75,62.76,22603.0,59.5443,59.5632,59.4779,59.4874,22603.0
2016-06-21 12:10:00,62.74,62.75,62.69,62.71,24478.0,59.4685,59.4779,59.4211,59.44,24478.0
2016-06-21 12:15:00,62.71,62.76,62.7,62.76,14533.0,59.44,59.4874,59.4305,59.4874,14533.0
2016-06-21 12:20:00,62.77,62.8,62.75,62.79,15017.0,59.4969,59.5253,59.4779,59.5158,15017.0
2016-06-21 12:25:00,62.79,62.83,62.78,62.8,9843.0,59.5158,59.5538,59.5064,59.5253,9843.0
2016-06-21 12:30:00,62.8,62.8,62.75,62.76,13077.0,59.5253,59.5253,59.4779,59.4874,13077.0
2016-06-21 12:35:00,62.76,62.84,62.75,62.84,10451.0,59.4874,59.5632,59.4779,59.5632,10451.0
2016-06-21 12:40:00,62.83,62.84,62.79,62.79,19087.0,59.5538,59.5632,59.5158,59.5158,19087.0
2016-06-21 12:45:00,62.8,62.82,62.78,62.79,13273.0,59.5253,59.5443,59.5064,59.5158,13273.0
2016-06-21 12:50:00,62.8,62.87,62.79,62.82,20854.0,59.5253,59.5917,59.5158,59.5443,20854.0
2016-06-21 12:55:00,62.83,62.84,62.81,62.82,18967.0,59.5538,59.5632,59.5348,59.5443,18967.0
2016-06-21 13:00:00,62.83,62.84,62.78,62.8,22665.0,59.5538,59.5632,59.5064,59.5253,22665.0
2016-06-21 13:05:00,62.8,62.8,62.75,62.76,19153.0,59.5253,59.5253,59.4779,59.4874,19153.0
2016-06-21 13:10:00,62.76,62.77,62.66,62.7,48233.0,59.4874,59.4969,59.3926,59.4305,48233.0
2016-06-21 13:15:00,62.71,62.85,62.7,62.84,15503.0,59.44,59.5727,59.4305,59.5632,15503.0
2016-06-21 13:20:00,62.84,62.85,62.79,62.79,21147.0,59.5632,59.5727,59.5158,59.5158,21147.0
2016-06-21 13:25:00,62.8,62.85,62.8,62.82,12810.0,59.5253,59.5727,59.5253,59.5443,12810.0
2016-06-21 13:30:00,62.83,62.85,62.79,62.8,17669.0,59.5538,59.5727,59.5158,59.5253,17669.0
2016-06-21 13:35:00,62.8,62.8,62.74,62.77,22050.0,59.5253,59.5253,59.4685,59.4969,22050.0
2016-06-21 13:40:00,62.77,62.82,62.77,62.82,25454.0,59.4969,59.5443,59.4969,59.5443,25454.0
2016-06-21 13:45:00,62.82,62.84,62.73,62.73,26405.0,59.5443,59.5632,59.459,59.459,26405.0
2016-06-21 13:50:00,62.73,62.8,62.72,62.77,26329.0,59.459,59.5253,59.4495,59.4969,26329.0
2016-06-21 13:55:00,62.77,62.8,62.73,62.78,41850.0,59.4969,59.5253,59.459,59.5064,41850.0
2016-06-21 14:00:00,62.78,62.79,62.75,62.77,21274.0,59.5064,59.5158,59.4779,59.4969,21274.0
2016-06-21 14:05:00,62.77,62.79,62.73,62.79,34165.0,59.4969,59.5158,59.459,59.5158,34165.0
2016-06-21 14:10:00,62.8,62.84,62.8,62.84,19532.0,59.5253,59.5632,59.5253,59.5632,19532.0
2016-06-21 14:15:00,62.84,62.84,62.78,62.8,64718.0,59.5632,59.5632,59.5064,59.5253,64718.0
2016-06-21 14:20:00,62.8,62.86,62.8,62.85,24037.0,59.5253,59.5822,59.5253,59.5727,24037.0
2016-06-21 14:25:00,62.85,62.89,62.85,62.85,57089.0,59.5727,59.6106,59.5727,59.5727,57089.0
2016-06-21 14:30:00,62.85,62.9,62.84,62.89,47709.0,59.5727,59.6201,59.5632,59.6106,47709.0
2016-06-21 14:35:00,62.89,62.93,62.85,62.86,71562.0,59.6106,59.6485,59.5727,59.5822,71562.0
2016-06-21 14:40:00,62.86,62.86,62.79,62.8,64894.0,59.5822,59.5822,59.5158,59.5253,64894.0
2016-06-21 14:45:00,62.8,62.81,62.73,62.75,68088.0,59.5253,59.5348,59.459,59.4779,68088.0
2016-06-21 14:50:00,62.75,62.77,62.7,62.7,57161.0,59.4779,59.4969,59.4305,59.4305,57161.0
2016-06-21 14:55:00,62.7,62.74,62.68,62.68,54539.0,59.4305,59.4685,59.4116,59.4116,54539.0
2016-06-21 15:00:00,62.69,62.72,62.61,62.61,77538.0,59.4211,59.4495,59.3452,59.3452,77538.0
2016-06-21 15:05:00,62.61,62.71,62.61,62.7,67231.0,59.3452,59.44,59.3452,59.4305,67231.0
2016-06-21 15:10:00,62.7,62.74,62.69,62.71,84420.0,59.4305,59.4685,59.4211,59.44,84420.0
2016-06-21 15:15:00,62.71,62.76,62.7,62.76,67147.0,59.44,59.4874,59.4305,59.4874,67147.0
2016-06-21 15:20:00,62.77,62.83,62.76,62.79,64155.0,59.4969,59.5538,59.4874,59.5158,64155.0
2016-06-21 15:25:00,62.8,62.8,62.73,62.76,99766.0,59.5253,59.5253,59.459,59.4874,99766.0
2016-06-21 15:30:00,62.75,62.76,62.64,62.72,113473.0,59.4779,59.4874,59.3737,59.4495,113473.0
2016-06-21 15:35:00,62.72,62.8,62.7,62.79,68389.0,59.4495,59.5253,59.4305,59.5158,68389.0
2016-06-21 15:40:00,62.79,62.79,62.68,62.73,98579.0,59.5158,59.5158,59.4116,59.459,98579.0
2016-06-21 15:45:00,62.72,62.76,62.71,62.76,137398.0,59.4495,59.4874,59.44,59.4874,137398.0
2016-06-21 15:50:00,62.75,62.76,62.71,62.72,89401.0,59.4779,59.4874,59.44,59.4495,89401.0
2016-06-21 15:55:00,62.71,62.72,62.63,62.63,195398.0,59.44,59.4495,59.3642,59.3642,195398.0
2016-06-22 09:30:00,62.79,62.81,62.52,62.52,24986.0,59.5158,59.5348,59.2599,59.2599,24986.0
2016-06-22 09:35:00,62.51,62.62,62.32,62.35,16115.0,59.2504,59.3547,59.0704,59.0988,16115.0
2016-06-22 09:40:00,62.38,62.44,62.28,62.3,9783.0,59.1272,59.1841,59.0324,59.0514,9783.0
2016-06-22 09:45:00,62.28,62.33,62.24,62.27,17783.0,59.0324,59.0798,58.9945,59.023,17783.0
2016-06-22 09:50:00,62.26,62.37,62.26,62.32,19684.0,59.0135,59.1177,59.0135,59.0704,19684.0
2016-06-22 09:55:00,62.29,62.39,62.28,62.38,12578.0,59.0419,59.1367,59.0324,59.1272,12578.0
2016-06-22 10:00:00,62.36,62.39,62.29,62.34,25243.0,59.1083,59.1367,59.0419,59.0893,25243.0
2016-06-22 10:05:00,62.33,62.34,62.28,62.29,27762.0,59.0798,59.0893,59.0324,59.0419,27762.0
2016-06-22 10:10:00,62.29,62.34,62.27,62.3,26166.0,59.0419,59.0893,59.023,59.0514,26166.0
2016-06-22 10:15:00,62.3,62.36,62.3,62.36,31783.0,59.0514,59.1083,59.0514,59.1083,31783.0
2016-06-22 10:20:00,62.37,62.46,62.37,62.41,29350.0,59.1177,59.2031,59.1177,59.1557,29350.0
2016-06-22 10:25:00,62.41,62.54,62.4,62.53,34824.0,59.1557,59.2789,59.1462,59.2694,34824.0
2016-06-22 10:30:00,62.52,62.52,62.34,62.36,27965.0,59.2599,59.2599,59.0893,59.1083,27965.0
2016-06-22 10:35:00,62.35,62.44,62.34,62.42,21862.0,59.0988,59.1841,59.0893,59.1651,21862.0
2016-06-22 10:40:00,62.41,62.46,62.4,62.41,17502.0,59.1557,59.2031,59.1462,59.1557,17502.0
2016-06-22 10:45:00,62.4,62.41,62.3,62.3,20593.0,59.1462,59.1557,59.0514,59.0514,20593.0
2016-06-22 10:50:00,62.3,62.32,62.27,62.28,16227.0,59.0514,59.0704,59.023,59.0324,16227.0
2016-06-22 10:55:00,62.29,62.3,62.23,62.25,26213.0,59.0419,59.0514,58.985,59.004,26213.0
2016-06-22 11:00:00,62.25,62.27,62.21,62.23,32752.0,59.004,59.023,58.9661,58.985,32752.0
2016-06-22 11:05:00,62.23,62.28,62.23,62.28,14516.0,58.985,59.0324,58.985,59.0324,14516.0
2016-06-22 11:10:00,62.29,62.3,62.22,62.28,16363.0,59.0419,59.0514,58.9756,59.0324,16363.0
2016-06-22 11:15:00,62.28,62.38,62.28,62.34,16360.0,59.0324,59.1272,59.0324,59.0893,16360.0
2016-06-22 11:20:00,62.33,62.35,62.29,62.32,12398.0,59.0798,59.0988,59.0419,59.0704,12398.0
2016-06-22 11:25:00,62.31,62.33,62.29,62.29,15026.0,59.0609,59.0798,59.0419,59.0419,15026.0
2016-06-22 11:30:00,62.29,62.29,62.22,62.27,30818.0,59.0419,59.0419,58.9756,59.023,30818.0
2016-06-22 11:35:00,62.27,62.31,62.26,62.3,15439.0,59.023,59.0609,59.0135,59.0514,15439.0
2016-06-22 11:40:00,62.3,62.31,62.26,62.28,18771.0,59.0514,59.0609,59.0135,59.0324,18771.0
2016-06-22 11:45:00,62.28,62.32,62.27,62.29,20697.0,59.0324,59.0704,59.023,59.0419,20697.0
2016-06-22 11:50:00,62.28,62.33,62.24,62.31,16055.0,59.0324,59.0798,58.9945,59.0609,16055.0
2016-06-22 11:55:00,62.31,62.33,62.29,62.32,10148.0,59.0609,59.0798,59.0419,59.0704,10148.0
2016-06-22 12:00:00,62.33,62.36,62.32,62.33,11748.0,59.0798,59.1083,59.0704,59.0798,11748.0
2016-06-22 12:05:00,62.33,62.36,62.28,62.29,16810.0,59.0798,59.1083,59.0324,59.0419,16810.0
2016-06-22 12:10:00,62.3,62.34,62.29,62.33,11536.0,59.0514,59.0893,59.0419,59.0798,11536.0
2016-06-22 12:15:00,62.32,62.34,62.3,62.34,13205.0,59.0704,59.0893,59.0514,59.0893,13205.0
2016-06-22 12:20:00,62.34,62.34,62.29,62.29,10998.0,59.0893,59.0893,59.0419,59.0419,10998.0
2016-06-22 12:25:00,62.28,62.3,62.26,62.27,13884.0,59.0324,59.0514,59.0135,59.023,13884.0
2016-06-22 12:30:00,62.27,62.29,62.26,62.26,12157.0,59.023,59.0419,59.0135,59.0135,12157.0
2016-06-22 12:35:00,62.26,62.29,62.24,62.29,21126.0,59.0135,59.0419,58.9945,59.0419,21126.0
2016-06-22 12:40:00,62.28,62.31,62.27,62.29,9410.0,59.0324,59.0609,59.023,59.0419,9410.0
2016-06-22 12:45:00,62.3,62.31,62.26,62.28,18152.0,59.0514,59.0609,59.0135,59.0324,18152.0
2016-06-22 12:50:00,62.29,62.3,62.26,62.28,49009.0,59.0419,59.0514,59.0135,59.0324,49009.0
2016-06-22 12:55:00,62.29,62.3,62.26,62.28,25509.0,59.0419,59.0514,59.0135,59.0324,25509.0
2016-06-22 13:00:00,62.28,62.32,62.26,62.29,42362.0,59.0324,59.0704,59.0135,59.0419,42362.0
2016-06-22 13:05:00,62.29,62.29,62.23,62.24,21197.0,59.0419,59.0419,58.985,58.9945,21197.0
2016-06-22 13:10:00,62.24,62.24,62.21,62.23,24302.0,58.9945,58.9945,58.9661,58.985,24302.0
2016-06-22 13:15:00,62.22,62.26,62.21,62.25,20027.0,58.9756,59.0135,58.9661,59.004,20027.0
2016-06-22 13:20:00,62.25,62.27,62.22,62.27,18855.0,59.004,59.023,58.9756,59.023,18855.0
2016-06-22 13:25:00,62.26,62.32,62.26,62.3,13033.0,59.0135,59.0704,59.0135,59.0514,13033.0
2016-06-22 13:30:00,62.31,62.37,62.31,62.34,11397.0,59.0609,59.1177,59.0609,59.0893,11397.0
2016-06-22 13:35:00,62.34,62.38,62.32,62.36,17337.0,59.0893,59.1272,59.0704,59.1083,17337.0
2016-06-22 13:40:00,62.37,62.41,62.36,62.41,8522.0,59.1177,59.1557,59.1083,59.1557,8522.0
2016-06-22 13:45:00,62.4,62.42,62.38,62.39,15167.0,59.1462,59.1651,59.1272,59.1367,15167.0
2016-06-22 13:50:00,62.39,62.41,62.36,62.36,10010.0,59.1367,59.1557,59.1083,59.1083,10010.0
2016-06-22 13:55:00,62.37,62.38,62.34,62.36,10474.0,59.1177,59.1272,59.0893,59.1083,10474.0
2016-06-22 14:00:00,62.35,62.35,62.31,62.31,16416.0,59.0988,59.0988,59.0609,59.0609,16416.0
2016-06-22 14:05:00,62.32,62.36,62.3,62.3,19024.0,59.0704,59.1083,59.0514,59.0514,19024.0
2016-06-22 14:10:00,62.3,62.3,62.26,62.29,23651.0,59.0514,59.0514,59.0135,59.0419,23651.0
2016-06-22 14:15:00,62.29,62.29,62.19,62.2,192018.0,59.0419,59.0419,58.9471,58.9566,192018.0
2016-06-22 14:20:00,62.2,62.29,62.19,62.28,15658.0,58.9566,59.0419,58.9471,59.0324,15658.0
2016-06-22 14:25:00,62.29,62.35,62.27,62.35,47430.0,59.0419,59.0988,59.023,59.0988,47430.0
2016-06-22 14:30:00,62.34,62.37,62.29,62.34,34551.0,59.0893,59.1177,59.0419,59.0893,34551.0
2016-06-22 14:35:00,62.34,62.39,62.34,62.38,12930.0,59.0893,59.1367,59.0893,59.1272,12930.0
2016-06-22 14:40:00,62.37,62.39,62.35,62.39,11560.0,59.1177,59.1367,59.0988,59.1367,11560.0
2016-06-22 14:45:00,62.39,62.4,62.35,62.39,12614.0,59.1367,59.1462,59.0988,59.1367,12614.0
2016-06-22 14:50:00,62.39,62.39,62.33,62.35,15097.0,59.1367,59.1367,59.0798,59.0988,15097.0
2016-06-22 14:55:00,62.36,62.37,62.35,62.37,8227.0,59.1083,59.1177,59.0988,59.1177,8227.0
2016-06-22 15:00:00,62.37,62.39,62.33,62.33,45218.0,59.1177,59.1367,59.0798,59.0798,45218.0
2016-06-22 15:05:00,62.33,62.33,62.24,62.24,23116.0,59.0798,59.0798,58.9945,58.9945,23116.0
2016-06-22 15:10:00,62.25,62.27,62.22,62.22,16071.0,59.004,59.023,58.9756,58.9756,16071.0
2016-06-22 15:15:00,62.21,62.23,62.18,62.21,22633.0,58.9661,58.985,58.9377,58.9661,22633.0
2016-06-22 15:20:00,62.2,62.21,62.15,62.18,18363.0,58.9566,58.9661,58.9092,58.9377,18363.0
2016-06-22 15:25:00,62.18,62.2,62.11,62.13,38163.0,58.9377,58.9566,58.8713,58.8903,38163.0
2016-06-22 15:30:00,62.12,62.16,62.11,62.14,56084.0,58.8808,58.9187,58.8713,58.8997,56084.0
2016-06-22 15:35:00,62.14,62.2,62.12,62.18,45386.0,58.8997,58.9566,58.8808,58.9377,45386.0
2016-06-22 15:40:00,62.19,62.2,62.16,62.16,46183.0,58.9471,58.9566,58.9187,58.9187,46183.0
2016-06-22 15:45:00,62.16,62.16,62.12,62.16,70523.0,58.9187,58.9187,58.8808,58.9187,70523.0
2016-06-22 15:50:00,62.15,62.2,62.11,62.19,71898.0,58.9092,58.9566,58.8713,58.9471,71898.0
2016-06-22 15:55:00,62.19,62.2,62.11,62.16,282870.0,58.9471,58.9566,58.8713,58.9187,282870.0
2016-06-23 09:30:00,62.26,62.3,61.99,62.08,53799.0,59.0135,59.0514,58.7576,58.8429,53799.0
2016-06-23 09:35:00,62.13,62.14,61.99,62.05,33574.0,58.8903,58.8997,58.7576,58.8144,33574.0
2016-06-23 09:40:00,62.04,62.2,62.04,62.15,15825.0,58.805,58.9566,58.805,58.9092,15825.0
2016-06-23 09:45:00,62.16,62.25,62.09,62.14,20348.0,58.9187,59.004,58.8523,58.8997,20348.0
2016-06-23 09:50:00,62.13,62.14,62.04,62.09,22489.0,58.8903,58.8997,58.805,58.8523,22489.0
2016-06-23 09:55:00,62.1,62.11,62.01,62.03,15013.0,58.8618,58.8713,58.7765,58.7955,15013.0
2016-06-23 10:00:00,62.04,62.21,62.04,62.15,23101.0,58.805,58.9661,58.805,58.9092,23101.0
2016-06-23 10:05:00,62.15,62.17,62.05,62.11,26973.0,58.9092,58.9282,58.8144,58.8713,26973.0
2016-06-23 10:10:00,62.12,62.14,62.1,62.13,14240.0,58.8808,58.8997,58.8618,58.8903,14240.0
2016-06-23 10:15:00,62.13,62.13,62.0,62.0,29783.0,58.8903,58.8903,58.767,58.767,29783.0
2016-06-23 10:20:00,62.01,62.02,61.95,61.97,21545.0,58.7765,58.786,58.7196,58.7386,21545.0
2016-06-23 10:25:00,61.98,62.07,61.97,62.04,20050.0,58.7481,58.8334,58.7386,58.805,20050.0
2016-06-23 10:30:00,62.05,62.08,62.04,62.04,11448.0,58.8144,58.8429,58.805,58.805,11448.0
2016-06-23 10:35:00,62.05,62.12,62.04,62.12,14034.0,58.8144,58.8808,58.805,58.8808,14034.0
2016-06-23 10:40:00,62.12,62.19,62.12,62.15,12933.0,58.8808,58.9471,58.8808,58.9092,12933.0
2016-06-23 10:45:00,62.15,62.15,62.11,62.12,10329.0,58.9092,58.9092,58.8713,58.8808,10329.0
2016-06-23 10:50:00,62.11,62.11,62.0,62.03,13399.0,58.8713,58.8713,58.767,58.7955,13399.0
2016-06-23 10:55:00,62.04,62.08,62.02,62.04,10405.0,58.805,58.8429,58.786,58.805,10405.0
2016-06-23 11:00:00,62.03,62.09,62.02,62.07,10151.0,58.7955,58.8523,58.786,58.8334,10151.0
2016-06-23 11:05:00,62.07,62.09,62.06,62.07,9007.0,58.8334,58.8523,58.8239,58.8334,9007.0
2016-06-23 11:10:00,62.07,62.11,62.06,62.11,7483.0,58.8334,58.8713,58.8239,58.8713,7483.0
2016-06-23 11:15:00,62.13,62.13,62.11,62.12,7346.0,58.8903,58.8903,58.8713,58.8808,7346.0
2016-06-23 11:20:00,62.12,62.16,62.11,62.14,4599.0,58.8808,58.9187,58.8713,58.8997,4599.0
2016-06-23 11:25:00,62.14,62.14,62.05,62.11,13906.0,58.8997,58.8997,58.8144,58.8713,13906.0
2016-06-23 11:30:00,62.13,62.15,62.12,62.13,4146.0,58.8903,58.9092,58.8808,58.8903,4146.0
2016-06-23 11:35:00,62.14,62.15,62.06,62.07,8255.0,58.8997,58.9092,58.8239,58.8334,8255.0
2016-06-23 11:40:00,62.07,62.12,62.07,62.11,7339.0,58.8334,58.8808,58.8334,58.8713,7339.0
2016-06-23 11:45:00,62.1,62.1,62.06,62.08,6643.0,58.8618,58.8618,58.8239,58.8429,6643.0
2016-06-23 11:50:00,62.09,62.09,62.04,62.05,12973.0,58.8523,58.8523,58.805,58.8144,12973.0
2016-06-23 11:55:00,62.06,62.07,62.05,62.06,6666.0,58.8239,58.8334,58.8144,58.8239,6666.0
2016-06-23 12:00:00,62.07,62.08,62.01,62.02,6933.0,58.8334,58.8429,58.7765,58.786,6933.0
2016-06-23 12:05:00,62.03,62.04,62.01,62.04,8549.0,58.7955,58.805,58.7765,58.805,8549.0
2016-06-23 12:10:00,62.04,62.06,62.0,62.03,17786.0,58.805,58.8239,58.767,58.7955,17786.0
2016-06-23 12:15:00,62.03,62.05,62.0,62.02,30760.0,58.7955,58.8144,58.767,58.786,30760.0
2016-06-23 12:20:00,62.03,62.06,62.02,62.05,14103.0,58.7955,58.8239,58.786,58.8144,14103.0
2016-06-23 12:25:00,62.05,62.06,62.04,62.05,14997.0,58.8144,58.8239,58.805,58.8144,14997.0
2016-06-23 12:30:00,62.05,62.05,62.02,62.02,12844.0,58.8144,58.8144,58.786,58.786,12844.0
2016-06-23 12:35:00,62.02,62.03,62.0,62.02,12453.0,58.786,58.7955,58.767,58.786,12453.0
2016-06-23 12:40:00,62.02,62.03,61.98,62.01,20159.0,58.786,58.7955,58.7481,58.7765,20159.0
2016-06-23 12:45:00,62.0,62.0,61.97,61.98,11429.0,58.767,58.767,58.7386,58.7481,11429.0
2016-06-23 12:50:00,61.98,62.0,61.95,61.95,8249.0,58.7481,58.767,58.7196,58.7196,8249.0
2016-06-23 12:55:00,61.95,61.95,61.86,61.87,13227.0,58.7196,58.7196,58.6343,58.6438,13227.0
2016-06-23 13:00:00,61.89,61.93,61.89,61.92,20440.0,58.6628,58.7007,58.6628,58.6912,20440.0
2016-06-23 13:05:00,61.92,61.94,61.91,61.94,10623.0,58.6912,58.7102,58.6817,58.7102,10623.0
2016-06-23 13:10:00,61.94,61.98,61.93,61.95,10854.0,58.7102,58.7481,58.7007,58.7196,10854.0
2016-06-23 13:15:00,61.95,61.99,61.93,61.99,17657.0,58.7196,58.7576,58.7007,58.7576,17657.0
2016-06-23 13:20:00,61.99,61.99,61.94,61.94,7106.0,58.7576,58.7576,58.7102,58.7102,7106.0
2016-06-23 13:25:00,61.94,61.97,61.94,61.96,11711.0,58.7102,58.7386,58.7102,58.7291,11711.0
2016-06-23 13:30:00,61.95,61.97,61.92,61.95,16752.0,58.7196,58.7386,58.6912,58.7196,16752.0
2016-06-23 13:35:00,61.94,61.97,61.93,61.93,12992.0,58.7102,58.7386,58.7007,58.7007,12992.0
2016-06-23 13:40:00,61.94,61.94,61.89,61.9,17591.0,58.7102,58.7102,58.6628,58.6723,17591.0
2016-06-23 13:45:00,61.9,61.94,61.89,61.94,15547.0,58.6723,58.7102,58.6628,58.7102,15547.0
2016-06-23 13:50:00,61.94,61.96,61.92,61.96,7348.0,58.7102,58.7291,58.6912,58.7291,7348.0
2016-06-23 13:55:00,61.96,61.97,61.96,61.96,5828.0,58.7291,58.7386,58.7291,58.7291,5828.0
2016-06-23 14:00:00,61.96,62.0,61.95,62.0,12375.0,58.7291,58.767,58.7196,58.767,12375.0
2016-06-23 14:05:00,61.99,62.0,61.97,62.0,12024.0,58.7576,58.767,58.7386,58.767,12024.0
2016-06-23 14:10:00,62.0,62.03,61.99,62.02,9055.0,58.767,58.7955,58.7576,58.786,9055.0
2016-06-23 14:15:00,62.01,62.05,62.0,62.03,14611.0,58.7765,58.8144,58.767,58.7955,14611.0
2016-06-23 14:20:00,62.03,62.05,62.01,62.02,11024.0,58.7955,58.8144,58.7765,58.786,11024.0
2016-06-23 14:25:00,62.01,62.08,62.01,62.07,10330.0,58.7765,58.8429,58.7765,58.8334,10330.0
2016-06-23 14:30:00,62.07,62.09,62.03,62.04,12335.0,58.8334,58.8523,58.7955,58.805,12335.0
2016-06-23 14:35:00,62.04,62.06,62.04,62.06,6297.0,58.805,58.8239,58.805,58.8239,6297.0
2016-06-23 14:40:00,62.06,62.11,62.06,62.1,5973.0,58.8239,58.8713,58.8239,58.8618,5973.0
2016-06-23 14:45:00,62.1,62.14,62.09,62.13,9776.0,58.8618,58.8997,58.8523,58.8903,9776.0
2016-06-23 14:50:00,62.12,62.14,62.08,62.09,33929.0,58.8808,58.8997,58.8429,58.8523,33929.0
2016-06-23 14:55:00,62.09,62.1,62.05,62.05,18127.0,58.8523,58.8618,58.8144,58.8144,18127.0
2016-06-23 15:00:00,62.05,62.08,62.05,62.06,12898.0,58.8144,58.8429,58.8144,58.8239,12898.0
2016-06-23 15:05:00,62.07,62.09,62.06,62.07,15857.0,58.8334,58.8523,58.8239,58.8334,15857.0
2016-06-23 15:10:00,62.07,62.08,62.06,62.08,18168.0,58.8334,58.8429,58.8239,58.8429,18168.0
2016-06-23 15:15:00,62.08,62.12,62.07,62.11,34309.0,58.8429,58.8808,58.8334,58.8713,34309.0
2016-06-23 15:20:00,62.12,62.16,62.12,62.14,23604.0,58.8808,58.9187,58.8808,58.8997,23604.0
2016-06-23 15:25:00,62.14,62.18,62.13,62.17,24101.0,58.8997,58.9377,58.8903,58.9282,24101.0
2016-06-23 15:30:00,62.17,62.22,62.14,62.22,15333.0,58.9282,58.9756,58.8997,58.9756,15333.0
2016-06-23 15:35:00,62.22,62.22,62.14,62.15,19675.0,58.9756,58.9756,58.8997,58.9092,19675.0
2016-06-23 15:40:00,62.15,62.15,62.11,62.14,25748.0,58.9092,58.9092,58.8713,58.8997,25748.0
2016-06-23 15:45:00,62.13,62.14,62.11,62.13,43740.0,58.8903,58.8997,58.8713,58.8903,43740.0
2016-06-23 15:50:00,62.13,62.21,62.13,62.2,56409.0,58.8903,58.9661,58.8903,58.9566,56409.0
2016-06-23 15:55:00,62.2,62.21,62.07,62.13,369207.0,58.9566,58.9661,58.8334,58.8903,369207.0
2016-06-24 09:30:00,61.42,62.21,61.27,62.19,78355.0,58.2173,58.9661,58.0751,58.9471,78355.0
2016-06-24 09:35:00,62.19,62.23,62.02,62.1,39070.0,58.9471,58.985,58.786,58.8618,39070.0
2016-06-24 09:40:00,62.07,62.12,61.83,62.07,19117.0,58.8334,58.8808,58.6059,58.8334,19117.0
2016-06-24 09:45:00,62.06,62.11,61.97,62.11,24112.0,58.8239,58.8713,58.7386,58.8713,24112.0
2016-06-24 09:50:00,62.1,62.43,62.07,62.39,25833.0,58.8618,59.1746,58.8334,59.1367,25833.0
2016-06-24 09:55:00,62.38,62.58,62.36,62.57,23987.0,59.1272,59.3168,59.1083,59.3073,23987.0
2016-06-24 10:00:00,62.56,62.77,62.53,62.74,52385.0,59.2978,59.4969,59.2694,59.4685,52385.0
2016-06-24 10:05:00,62.74,62.82,62.65,62.82,32121.0,59.4685,59.5443,59.3831,59.5443,32121.0
2016-06-24 10:10:00,62.83,62.87,62.62,62.62,23117.0,59.5538,59.5917,59.3547,59.3547,23117.0
2016-06-24 10:15:00,62.61,62.63,62.48,62.51,25479.0,59.3452,59.3642,59.222,59.2504,25479.0
2016-06-24 10:20:00,62.51,62.54,62.43,62.53,32145.0,59.2504,59.2789,59.1746,59.2694,32145.0
2016-06-24 10:25:00,62.54,62.68,62.51,62.66,81858.0,59.2789,59.4116,59.2504,59.3926,81858.0
2016-06-24 10:30:00,62.66,62.76,62.64,62.67,31028.0,59.3926,59.4874,59.3737,59.4021,31028.0
2016-06-24 10:35:00,62.67,62.84,62.67,62.84,57857.0,59.4021,59.5632,59.4021,59.5632,57857.0
2016-06-24 10:40:00,62.85,62.85,62.65,62.7,22512.0,59.5727,59.5727,59.3831,59.4305,22512.0
2016-06-24 10:45:00,62.71,62.71,62.65,62.7,17132.0,59.44,59.44,59.3831,59.4305,17132.0
2016-06-24 10:50:00,62.7,62.86,62.7,62.85,20597.0,59.4305,59.5822,59.4305,59.5727,20597.0
2016-06-24 10:55:00,62.86,62.92,62.85,62.85,18920.0,59.5822,59.6391,59.5727,59.5727,18920.0
2016-06-24 11:00:00,62.86,62.87,62.73,62.74,34915.0,59.5822,59.5917,59.459,59.4685,34915.0
2016-06-24 11:05:00,62.75,62.79,62.73,62.78,21252.0,59.4779,59.5158,59.459,59.5064,21252.0
2016-06-24 11:10:00,62.79,62.88,62.76,62.86,23574.0,59.5158,59.6012,59.4874,59.5822,23574.0
2016-06-24 11:15:00,62.87,62.87,62.8,62.86,15879.0,59.5917,59.5917,59.5253,59.5822,15879.0
2016-06-24 11:20:00,62.85,62.85,62.71,62.73,20195.0,59.5727,59.5727,59.44,59.459,20195.0
2016-06-24 11:25:00,62.72,62.8,62.69,62.78,20643.0,59.4495,59.5253,59.4211,59.5064,20643.0
2016-06-24 11:30:00,62.76,62.81,62.73,62.75,16013.0,59.4874,59.5348,59.459,59.4779,16013.0
2016-06-24 11:35:00,62.74,62.74,62.69,62.7,14894.0,59.4685,59.4685,59.4211,59.4305,14894.0
2016-06-24 11:40:00,62.7,62.79,62.7,62.79,17044.0,59.4305,59.5158,59.4305,59.5158,17044.0
2016-06-24 11:45:00,62.8,62.94,62.8,62.91,15482.0,59.5253,59.658,59.5253,59.6296,15482.0
2016-06-24 11:50:00,62.93,62.95,62.85,62.89,69032.0,59.6485,59.6675,59.5727,59.6106,69032.0
2016-06-24 11:55:00,62.9,62.97,62.9,62.95,23331.0,59.6201,59.6865,59.6201,59.6675,23331.0
2016-06-24 12:00:00,62.96,62.97,62.86,62.87,19143.0,59.677,59.6865,59.5822,59.5917,19143.0
2016-06-24 12:05:00,62.87,62.9,62.83,62.83,9373.0,59.5917,59.6201,59.5538,59.5538,9373.0
2016-06-24 12:10:00,62.83,62.83,62.74,62.75,10295.0,59.5538,59.5538,59.4685,59.4779,10295.0
2016-06-24 12:15:00,62.75,62.79,62.75,62.78,10406.0,59.4779,59.5158,59.4779,59.5064,10406.0
2016-06-24 12:20:00,62.79,62.92,62.78,62.87,10425.0,59.5158,59.6391,59.5064,59.5917,10425.0
2016-06-24 12:25:00,62.85,62.91,62.82,62.89,6899.0,59.5727,59.6296,59.5443,59.6106,6899.0
2016-06-24 12:30:00,62.9,62.93,62.83,62.83,13181.0,59.6201,59.6485,59.5538,59.5538,13181.0
2016-06-24 12:35:00,62.83,62.87,62.82,62.83,12702.0,59.5538,59.5917,59.5443,59.5538,12702.0
2016-06-24 12:40:00,62.82,62.85,62.75,62.77,13222.0,59.5443,59.5727,59.4779,59.4969,13222.0
2016-06-24 12:45:00,62.77,62.77,62.7,62.73,10768.0,59.4969,59.4969,59.4305,59.459,10768.0
2016-06-24 12:50:00,62.73,62.84,62.73,62.84,16533.0,59.459,59.5632,59.459,59.5632,16533.0
2016-06-24 12:55:00,62.85,62.87,62.82,62.87,22658.0,59.5727,59.5917,59.5443,59.5917,22658.0
2016-06-24 13:00:00,62.87,62.95,62.87,62.92,23830.0,59.5917,59.6675,59.5917,59.6391,23830.0
2016-06-24 13:05:00,62.92,62.92,62.85,62.85,12094.0,59.6391,59.6391,59.5727,59.5727,12094.0
2016-06-24 13:10:00,62.85,62.95,62.84,62.94,17935.0,59.5727,59.6675,59.5632,59.658,17935.0
2016-06-24 13:15:00,62.94,62.97,62.91,62.97,18732.0,59.658,59.6865,59.6296,59.6865,18732.0
2016-06-24 13:20:00,62.98,63.01,62.97,63.01,17619.0,59.6959,59.7244,59.6865,59.7244,17619.0
2016-06-24 13:25:00,63.01,63.11,63.0,63.11,35034.0,59.7244,59.8192,59.7149,59.8192,35034.0
2016-06-24 13:30:00,63.12,63.21,63.1,63.19,31198.0,59.8286,59.9139,59.8097,59.895,31198.0
2016-06-24 13:35:00,63.19,63.24,63.18,63.19,38749.0,59.895,59.9424,59.8855,59.895,38749.0
2016-06-24 13:40:00,63.18,63.18,63.12,63.15,30605.0,59.8855,59.8855,59.8286,59.8571,30605.0
2016-06-24 13:45:00,63.14,63.15,63.08,63.09,30809.0,59.8476,59.8571,59.7907,59.8002,30809.0
2016-06-24 13:50:00,63.09,63.14,63.05,63.14,17289.0,59.8002,59.8476,59.7623,59.8476,17289.0
2016-06-24 13:55:00,63.14,63.16,63.11,63.16,26039.0,59.8476,59.8666,59.8192,59.8666,26039.0
2016-06-24 14:00:00,63.17,63.25,63.14,63.21,34347.0,59.876,59.9519,59.8476,59.9139,34347.0
2016-06-24 14:05:00,63.21,63.21,63.1,63.13,18777.0,59.9139,59.9139,59.8097,59.8381,18777.0
2016-06-24 14:10:00,63.14,63.16,63.11,63.15,20446.0,59.8476,59.8666,59.8192,59.8571,20446.0
2016-06-24 14:15:00,63.15,63.15,63.04,63.09,27930.0,59.8571,59.8571,59.7528,59.8002,27930.0
2016-06-24 14:20:00,63.08,63.08,62.92,62.95,19354.0,59.7907,59.7907,59.6391,59.6675,19354.0
2016-06-24 14:25:00,62.95,62.97,62.86,62.86,21011.0,59.6675,59.6865,59.5822,59.5822,21011.0
2016-06-24 14:30:00,62.87,62.87,62.73,62.75,26023.0,59.5917,59.5917,59.459,59.4779,26023.0
2016-06-24 14:35:00,62.75,62.79,62.67,62.79,20418.0,59.4779,59.5158,59.4021,59.5158,20418.0
2016-06-24 14:40:00,62.79,62.83,62.74,62.77,18804.0,59.5158,59.5538,59.4685,59.4969,18804.0
2016-06-24 14:45:00,62.77,62.77,62.69,62.74,22908.0,59.4969,59.4969,59.4211,59.4685,22908.0
2016-06-24 14:50:00,62.73,62.94,62.73,62.93,41153.0,59.459,59.658,59.459,59.6485,41153.0
2016-06-24 14:55:00,62.94,63.0,62.84,62.85,24144.0,59.658,59.7149,59.5632,59.5727,24144.0
2016-06-24 15:00:00,62.84,62.89,62.8,62.89,27898.0,59.5632,59.6106,59.5253,59.6106,27898.0
2016-06-24 15:05:00,62.9,62.9,62.73,62.74,27812.0,59.6201,59.6201,59.459,59.4685,27812.0
2016-06-24 15:10:00,62.73,62.73,62.53,62.57,32037.0,59.459,59.459,59.2694,59.3073,32037.0
2016-06-24 15:15:00,62.57,62.57,62.35,62.36,35827.0,59.3073,59.3073,59.0988,59.1083,35827.0
2016-06-24 15:20:00,62.38,62.52,62.37,62.45,23543.0,59.1272,59.2599,59.1177,59.1936,23543.0
2016-06-24 15:25:00,62.47,62.6,62.47,62.59,35000.0,59.2125,59.3358,59.2125,59.3263,35000.0
2016-06-24 15:30:00,62.58,62.68,62.55,62.67,52174.0,59.3168,59.4116,59.2884,59.4021,52174.0
2016-06-24 15:35:00,62.68,62.78,62.59,62.61,47516.0,59.4116,59.5064,59.3263,59.3452,47516.0
2016-06-24 15:40:00,62.61,62.75,62.6,62.7,54712.0,59.3452,59.4779,59.3358,59.4305,54712.0
2016-06-24 15:45:00,62.69,62.82,62.63,62.8,107331.0,59.4211,59.5443,59.3642,59.5253,107331.0
2016-06-24 15:50:00,62.8,62.95,62.76,62.89,97902.0,59.5253,59.6675,59.4874,59.6106,97902.0
2016-06-24 15:55:00,62.89,62.91,62.62,62.65,228438.0,59.6106,59.6296,59.3547,59.3831,228438.0
2016-06-27 09:30:00,62.39,62.82,62.16,62.67,103161.0,59.1367,59.5443,58.9187,59.4021,103161.0
2016-06-27 09:35:00,62.65,62.74,62.49,62.55,43577.0,59.3831,59.4685,59.2315,59.2884,43577.0
2016-06-27 09:40:00,62.53,62.69,62.47,62.61,43867.0,59.2694,59.4211,59.2125,59.3452,43867.0
2016-06-27 09:45:00,62.62,62.71,62.46,62.48,219646.0,59.3547,59.44,59.2031,59.222,219646.0
2016-06-27 09:50:00,62.47,62.54,62.36,62.37,21335.0,59.2125,59.2789,59.1083,59.1177,21335.0
2016-06-27 09:55:00,62.38,62.45,62.34,62.43,19452.0,59.1272,59.1936,59.0893,59.1746,19452.0
2016-06-27 10:00:00,62.44,62.53,62.4,62.4,40360.0,59.1841,59.2694,59.1462,59.1462,40360.0
2016-06-27 10:05:00,62.39,62.53,62.39,62.42,79886.0,59.1367,59.2694,59.1367,59.1651,79886.0
2016-06-27 10:10:00,62.43,62.43,62.37,62.4,35033.0,59.1746,59.1746,59.1177,59.1462,35033.0
2016-06-27 10:15:00,62.4,62.41,62.34,62.35,37162.0,59.1462,59.1557,59.0893,59.0988,37162.0
2016-06-27 10:20:00,62.36,62.41,62.35,62.4,61208.0,59.1083,59.1557,59.0988,59.1462,61208.0
2016-06-27 10:25:00,62.4,62.41,62.36,62.38,42942.0,59.1462,59.1557,59.1083,59.1272,42942.0
2016-06-27 10:30:00,62.38,62.46,62.38,62.44,39162.0,59.1272,59.2031,59.1272,59.1841,39162.0
2016-06-27 10:35:00,62.43,62.55,62.42,62.55,47771.0,59.1746,59.2884,59.1651,59.2884,47771.0
2016-06-27 10:40:00,62.55,62.62,62.48,62.54,34578.0,59.2884,59.3547,59.222,59.2789,34578.0
2016-06-27 10:45:00,62.53,62.53,62.38,62.43,21553.0,59.2694,59.2694,59.1272,59.1746,21553.0
2016-06-27 10:50:00,62.45,62.56,62.42,62.53,19236.0,59.1936,59.2978,59.1651,59.2694,19236.0
2016-06-27 10:55:00,62.55,62.57,62.51,62.54,15959.0,59.2884,59.3073,59.2504,59.2789,15959.0
2016-06-27 11:00:00,62.52,62.57,62.51,62.51,24332.0,59.2599,59.3073,59.2504,59.2504,24332.0
2016-06-27 11:05:00,62.51,62.55,62.48,62.49,20303.0,59.2504,59.2884,59.222,59.2315,20303.0
2016-06-27 11:10:00,62.48,62.53,62.45,62.48,22995.0,59.222,59.2694,59.1936,59.222,22995.0
2016-06-27 11:15:00,62.47,62.53,62.43,62.51,23805.0,59.2125,59.2694,59.1746,59.2504,23805.0
2016-06-27 11:20:00,62.51,62.54,62.49,62.51,13268.0,59.2504,59.2789,59.2315,59.2504,13268.0
2016-06-27 11:25:00,62.5,62.63,62.47,62.63,28006.0,59.241,59.3642,59.2125,59.3642,28006.0
2016-06-27 11:30:00,62.63,62.68,62.6,62.61,23380.0,59.3642,59.4116,59.3358,59.3452,23380.0
2016-06-27 11:35:00,62.6,62.74,62.58,62.74,25174.0,59.3358,59.4685,59.3168,59.4685,25174.0
2016-06-27 11:40:00,62.74,62.85,62.72,62.84,31163.0,59.4685,59.5727,59.4495,59.5632,31163.0
2016-06-27 11:45:00,62.84,62.92,62.81,62.87,20673.0,59.5632,59.6391,59.5348,59.5917,20673.0
2016-06-27 11:50:00,62.86,62.86,62.78,62.85,27521.0,59.5822,59.5822,59.5064,59.5727,27521.0
2016-06-27 11:55:00,62.86,62.94,62.86,62.93,19383.0,59.5822,59.658,59.5822,59.6485,19383.0
2016-06-27 12:00:00,62.93,62.98,62.89,62.96,18506.0,59.6485,59.6959,59.6106,59.677,18506.0
2016-06-27 12:05:00,62.97,63.05,62.96,63.03,20034.0,59.6865,59.7623,59.677,59.7433,20034.0
2016-06-27 12:10:00,63.02,63.08,63.02,63.08,24377.0,59.7339,59.7907,59.7339,59.7907,24377.0
2016-06-27 12:15:00,63.08,63.18,63.07,63.14,51952.0,59.7907,59.8855,59.7812,59.8476,51952.0
2016-06-27 12:20:00,63.14,63.22,63.14,63.15,42145.0,59.8476,59.9234,59.8476,59.8571,42145.0
2016-06-27 12:25:00,63.14,63.15,63.08,63.11,22167.0,59.8476,59.8571,59.7907,59.8192,22167.0
2016-06-27 12:30:00,63.12,63.12,63.0,63.01,15942.0,59.8286,59.8286,59.7149,59.7244,15942.0
2016-06-27 12:35:00,63.01,63.01,62.89,62.9,15489.0,59.7244,59.7244,59.6106,59.6201,15489.0
2016-06-27 12:40:00,62.9,62.9,62.81,62.81,26352.0,59.6201,59.6201,59.5348,59.5348,26352.0
2016-06-27 12:45:00,62.8,62.81,62.75,62.79,19194.0,59.5253,59.5348,59.4779,59.5158,19194.0
2016-06-27 12:50:00,62.78,62.82,62.76,62.8,21253.0,59.5064,59.5443,59.4874,59.5253,21253.0
2016-06-27 12:55:00,62.8,62.9,62.79,62.88,14496.0,59.5253,59.6201,59.5158,59.6012,14496.0
2016-06-27 13:00:00,62.88,62.97,62.85,62.96,23339.0,59.6012,59.6865,59.5727,59.677,23339.0
2016-06-27 13:05:00,62.95,62.96,62.87,62.88,16336.0,59.6675,59.677,59.5917,59.6012,16336.0
2016-06-27 13:10:00,62.88,62.92,62.88,62.91,17216.0,59.6012,59.6391,59.6012,59.6296,17216.0
2016-06-27 13:15:00,62.91,63.02,62.9,63.01,12616.0,59.6296,59.7339,59.6201,59.7244,12616.0
2016-06-27 13:20:00,63.0,63.04,62.98,63.03,27732.0,59.7149,59.7528,59.6959,59.7433,27732.0
2016-06-27 13:25:00,63.03,63.04,63.0,63.01,37048.0,59.7433,59.7528,59.7149,59.7244,37048.0
2016-06-27 13:30:00,63.01,63.05,62.99,63.03,24904.0,59.7244,59.7623,59.7054,59.7433,24904.0
2016-06-27 13:35:00,63.03,63.04,63.01,63.01,14960.0,59.7433,59.7528,59.7244,59.7244,14960.0
2016-06-27 13:40:00,63.01,63.01,62.86,62.86,21645.0,59.7244,59.7244,59.5822,59.5822,21645.0
2016-06-27 13:45:00,62.87,63.02,62.85,63.01,16453.0,59.5917,59.7339,59.5727,59.7244,16453.0
2016-06-27 13:50:00,63.0,63.11,63.0,63.09,19957.0,59.7149,59.8192,59.7149,59.8002,19957.0
2016-06-27 13:55:00,63.08,63.09,63.0,63.06,13939.0,59.7907,59.8002,59.7149,59.7718,13939.0
2016-06-27 14:00:00,63.06,63.11,63.0,63.04,27501.0,59.7718,59.8192,59.7149,59.7528,27501.0
2016-06-27 14:05:00,63.03,63.05,62.94,62.98,27791.0,59.7433,59.7623,59.658,59.6959,27791.0
2016-06-27 14:10:00,62.98,63.01,62.94,62.95,26447.0,59.6959,59.7244,59.658,59.6675,26447.0
2016-06-27 14:15:00,62.96,63.0,62.92,62.96,14782.0,59.677,59.7149,59.6391,59.677,14782.0
2016-06-27 14:20:00,62.97,63.04,62.96,63.03,19412.0,59.6865,59.7528,59.677,59.7433,19412.0
2016-06-27 14:25:00,63.03,63.15,62.97,63.13,52235.0,59.7433,59.8571,59.6865,59.8381,52235.0
2016-06-27 14:30:00,63.13,63.27,63.08,63.22,39173.0,59.8381,59.9708,59.7907,59.9234,39173.0
2016-06-27 14:35:00,63.22,63.29,63.18,63.22,26724.0,59.9234,59.9898,59.8855,59.9234,26724.0
2016-06-27 14:40:00,63.21,63.26,63.14,63.17,19622.0,59.9139,59.9613,59.8476,59.876,19622.0
2016-06-27 14:45:00,63.17,63.18,63.05,63.1,20117.0,59.876,59.8855,59.7623,59.8097,20117.0
2016-06-27 14:50:00,63.1,63.12,63.02,63.05,21904.0,59.8097,59.8286,59.7339,59.7623,21904.0
2016-06-27 14:55:00,63.05,63.13,63.04,63.13,25749.0,59.7623,59.8381,59.7528,59.8381,25749.0
2016-06-27 15:00:00,63.13,63.19,63.12,63.19,26157.0,59.8381,59.895,59.8286,59.895,26157.0
2016-06-27 15:05:00,63.18,63.25,63.14,63.21,45386.0,59.8855,59.9519,59.8476,59.9139,45386.0
2016-06-27 15:10:00,63.21,63.31,63.2,63.26,24803.0,59.9139,60.0087,59.9045,59.9613,24803.0
2016-06-27 15:15:00,63.26,63.26,63.18,63.18,37975.0,59.9613,59.9613,59.8855,59.8855,37975.0
2016-06-27 15:20:00,63.19,63.2,63.07,63.09,48478.0,59.895,59.9045,59.7812,59.8002,48478.0
2016-06-27 15:25:00,63.08,63.22,63.08,63.18,58136.0,59.7907,59.9234,59.7907,59.8855,58136.0
2016-06-27 15:30:00,63.18,63.27,63.14,63.23,51241.0,59.8855,59.9708,59.8476,59.9329,51241.0
2016-06-27 15:35:00,63.22,63.35,63.19,63.33,59679.0,59.9234,60.0466,59.895,60.0277,59679.0
2016-06-27 15:40:00,63.33,63.36,63.21,63.24,51065.0,60.0277,60.0561,59.9139,59.9424,51065.0
2016-06-27 15:45:00,63.24,63.31,63.21,63.3,64229.0,59.9424,60.0087,59.9139,59.9993,64229.0
2016-06-27 15:50:00,63.3,63.3,63.25,63.3,92920.0,59.9993,59.9993,59.9519,59.9993,92920.0
2016-06-27 15:55:00,63.3,63.3,63.16,63.18,218096.0,59.9993,59.9993,59.8666,59.8855,218096.0
2016-06-28 09:30:00,62.72,62.72,62.0,62.09,63422.0,59.9163,59.9163,59.2285,59.3145,63422.0
2016-06-28 09:35:00,62.06,62.52,62.06,62.44,35250.0,59.2858,59.7253,59.2858,59.6488,35250.0
2016-06-28 09:40:00,62.5,62.53,62.39,62.47,35129.0,59.7062,59.7348,59.6011,59.6775,35129.0
2016-06-28 09:45:00,62.42,62.58,62.42,62.54,32869.0,59.6297,59.7826,59.6297,59.7444,32869.0
2016-06-28 09:50:00,62.52,62.55,62.43,62.43,15095.0,59.7253,59.7539,59.6393,59.6393,15095.0
2016-06-28 09:55:00,62.44,62.44,62.14,62.2,27022.0,59.6488,59.6488,59.3623,59.4196,27022.0
2016-06-28 10:00:00,62.2,62.2,62.09,62.13,19547.0,59.4196,59.4196,59.3145,59.3527,19547.0
2016-06-28 10:05:00,62.13,62.24,62.11,62.18,15354.0,59.3527,59.4578,59.3336,59.4005,15354.0
2016-06-28 10:10:00,62.18,62.18,62.1,62.17,23684.0,59.4005,59.4005,59.324,59.3909,23684.0
2016-06-28 10:15:00,62.18,62.18,62.03,62.09,25763.0,59.4005,59.4005,59.2572,59.3145,25763.0
2016-06-28 10:20:00,62.1,62.12,62.03,62.06,17192.0,59.324,59.3431,59.2572,59.2858,17192.0
2016-06-28 10:25:00,62.06,62.13,62.04,62.12,41751.0,59.2858,59.3527,59.2667,59.3431,41751.0
2016-06-28 10:30:00,62.11,62.26,62.1,62.26,37022.0,59.3336,59.4769,59.324,59.4769,37022.0
2016-06-28 10:35:00,62.25,62.31,62.23,62.3,16554.0,59.4673,59.5247,59.4482,59.5151,16554.0
2016-06-28 10:40:00,62.3,62.35,62.28,62.32,18714.0,59.5151,59.5629,59.496,59.5342,18714.0
2016-06-28 10:45:00,62.32,62.36,62.26,62.34,17148.0,59.5342,59.5724,59.4769,59.5533,17148.0
2016-06-28 10:50:00,62.34,62.39,62.34,62.37,7936.0,59.5533,59.6011,59.5533,59.582,7936.0
2016-06-28 10:55:00,62.39,62.4,62.28,62.3,12005.0,59.6011,59.6106,59.496,59.5151,12005.0
2016-06-28 11:00:00,62.3,62.3,62.2,62.23,107071.0,59.5151,59.5151,59.4196,59.4482,107071.0
2016-06-28 11:05:00,62.22,62.27,62.18,62.19,24813.0,59.4387,59.4864,59.4005,59.41,24813.0
2016-06-28 11:10:00,62.19,62.26,62.19,62.24,29609.0,59.41,59.4769,59.41,59.4578,29609.0
2016-06-28 11:15:00,62.24,62.25,62.19,62.24,45285.0,59.4578,59.4673,59.41,59.4578,45285.0
2016-06-28 11:20:00,62.25,62.26,62.16,62.19,14161.0,59.4673,59.4769,59.3814,59.41,14161.0
2016-06-28 11:25:00,62.18,62.25,62.17,62.24,21099.0,59.4005,59.4673,59.3909,59.4578,21099.0
2016-06-28 11:30:00,62.25,62.28,62.21,62.24,33123.0,59.4673,59.496,59.4291,59.4578,33123.0
2016-06-28 11:35:00,62.24,62.26,62.22,62.24,22150.0,59.4578,59.4769,59.4387,59.4578,22150.0
2016-06-28 11:40:00,62.25,62.33,62.22,62.3,23562.0,59.4673,59.5438,59.4387,59.5151,23562.0
2016-06-28 11:45:00,62.29,62.35,62.27,62.27,29679.0,59.5055,59.5629,59.4864,59.4864,29679.0
2016-06-28 11:50:00,62.27,62.29,62.24,62.25,25043.0,59.4864,59.5055,59.4578,59.4673,25043.0
2016-06-28 11:55:00,62.25,62.28,62.23,62.27,23364.0,59.4673,59.496,59.4482,59.4864,23364.0
2016-06-28 12:00:00,62.27,62.29,62.23,62.28,25336.0,59.4864,59.5055,59.4482,59.496,25336.0
2016-06-28 12:05:00,62.28,62.3,62.22,62.24,31518.0,59.496,59.5151,59.4387,59.4578,31518.0
2016-06-28 12:10:00,62.24,62.25,62.23,62.25,15269.0,59.4578,59.4673,59.4482,59.4673,15269.0
2016-06-28 12:15:00,62.25,62.3,62.25,62.29,19679.0,59.4673,59.5151,59.4673,59.5055,19679.0
2016-06-28 12:20:00,62.29,62.38,62.28,62.36,21715.0,59.5055,59.5915,59.496,59.5724,21715.0
2016-06-28 12:25:00,62.36,62.42,62.36,62.42,22698.0,59.5724,59.6297,59.5724,59.6297,22698.0
2016-06-28 12:30:00,62.41,62.46,62.37,62.45,38008.0,59.6202,59.6679,59.582,59.6584,38008.0
2016-06-28 12:35:00,62.45,62.53,62.45,62.51,29145.0,59.6584,59.7348,59.6584,59.7157,29145.0
2016-06-28 12:40:00,62.51,62.51,62.44,62.44,12340.0,59.7157,59.7157,59.6488,59.6488,12340.0
2016-06-28 12:45:00,62.45,62.49,62.45,62.48,14434.0,59.6584,59.6966,59.6584,59.6871,14434.0
2016-06-28 12:50:00,62.47,62.54,62.45,62.54,24381.0,59.6775,59.7444,59.6584,59.7444,24381.0
2016-06-28 12:55:00,62.54,62.56,62.49,62.53,37035.0,59.7444,59.7635,59.6966,59.7348,37035.0
2016-06-28 13:00:00,62.53,62.58,62.52,62.58,13095.0,59.7348,59.7826,59.7253,59.7826,13095.0
2016-06-28 13:05:00,62.58,62.6,62.55,62.56,11561.0,59.7826,59.8017,59.7539,59.7635,11561.0
2016-06-28 13:10:00,62.55,62.56,62.53,62.54,28718.0,59.7539,59.7635,59.7348,59.7444,28718.0
2016-06-28 13:15:00,62.54,62.54,62.45,62.46,15831.0,59.7444,59.7444,59.6584,59.6679,15831.0
2016-06-28 13:20:00,62.45,62.45,62.38,62.38,10114.0,59.6584,59.6584,59.5915,59.5915,10114.0
2016-06-28 13:25:00,62.37,62.41,62.34,62.38,13655.0,59.582,59.6202,59.5533,59.5915,13655.0
2016-06-28 13:30:00,62.38,62.4,62.32,62.34,17255.0,59.5915,59.6106,59.5342,59.5533,17255.0
2016-06-28 13:35:00,62.35,62.36,62.29,62.32,13645.0,59.5629,59.5724,59.5055,59.5342,13645.0
2016-06-28 13:40:00,62.32,62.41,62.31,62.41,10079.0,59.5342,59.6202,59.5247,59.6202,10079.0
2016-06-28 13:45:00,62.4,62.41,62.36,62.38,13327.0,59.6106,59.6202,59.5724,59.5915,13327.0
2016-06-28 13:50:00,62.37,62.39,62.35,62.36,14668.0,59.582,59.6011,59.5629,59.5724,14668.0
2016-06-28 13:55:00,62.36,62.37,62.25,62.28,43593.0,59.5724,59.582,59.4673,59.496,43593.0
2016-06-28 14:00:00,62.29,62.32,62.2,62.22,48236.0,59.5055,59.5342,59.4196,59.4387,48236.0
2016-06-28 14:05:00,62.23,62.27,62.22,62.25,22829.0,59.4482,59.4864,59.4387,59.4673,22829.0
2016-06-28 14:10:00,62.25,62.26,62.22,62.23,20410.0,59.4673,59.4769,59.4387,59.4482,20410.0
2016-06-28 14:15:00,62.23,62.31,62.23,62.31,22539.0,59.4482,59.5247,59.4482,59.5247,22539.0
2016-06-28 14:20:00,62.32,62.39,62.28,62.38,46935.0,59.5342,59.6011,59.496,59.5915,46935.0
2016-06-28 14:25:00,62.38,62.38,62.33,62.35,32807.0,59.5915,59.5915,59.5438,59.5629,32807.0
2016-06-28 14:30:00,62.35,62.37,62.31,62.37,29853.0,59.5629,59.582,59.5247,59.582,29853.0
2016-06-28 14:35:00,62.37,62.37,62.31,62.32,89482.0,59.582,59.582,59.5247,59.5342,89482.0
2016-06-28 14:40:00,62.32,62.35,62.3,62.34,49392.0,59.5342,59.5629,59.5151,59.5533,49392.0
2016-06-28 14:45:00,62.34,62.43,62.3,62.41,46443.0,59.5533,59.6393,59.5151,59.6202,46443.0
2016-06-28 14:50:00,62.41,62.46,62.37,62.41,44364.0,59.6202,59.6679,59.582,59.6202,44364.0
2016-06-28 14:55:00,62.42,62.43,62.38,62.38,66253.0,59.6297,59.6393,59.5915,59.5915,66253.0
2016-06-28 15:00:00,62.39,62.4,62.33,62.33,28203.0,59.6011,59.6106,59.5438,59.5438,28203.0
2016-06-28 15:05:00,62.34,62.37,62.31,62.33,59663.0,59.5533,59.582,59.5247,59.5438,59663.0
2016-06-28 15:10:00,62.33,62.37,62.33,62.36,60947.0,59.5438,59.582,59.5438,59.5724,60947.0
2016-06-28 15:15:00,62.36,62.37,62.34,62.36,48449.0,59.5724,59.582,59.5533,59.5724,48449.0
2016-06-28 15:20:00,62.36,62.37,62.33,62.35,78021.0,59.5724,59.582,59.5438,59.5629,78021.0
2016-06-28 15:25:00,62.34,62.35,62.31,62.34,31782.0,59.5533,59.5629,59.5247,59.5533,31782.0
2016-06-28 15:30:00,62.34,62.34,62.29,62.32,54804.0,59.5533,59.5533,59.5055,59.5342,54804.0
2016-06-28 15:35:00,62.32,62.38,62.29,62.35,80357.0,59.5342,59.5915,59.5055,59.5629,80357.0
2016-06-28 15:40:00,62.35,62.37,62.3,62.33,91130.0,59.5629,59.582,59.5151,59.5438,91130.0
2016-06-28 15:45:00,62.33,62.37,62.31,62.34,128952.0,59.5438,59.582,59.5247,59.5533,128952.0
2016-06-28 15:50:00,62.35,62.36,62.31,62.33,140678.0,59.5629,59.5724,59.5247,59.5438,140678.0
2016-06-28 15:55:00,62.33,62.42,62.31,62.42,353492.0,59.5438,59.6297,59.5247,59.6297,353492.0
2016-06-29 09:30:00,62.63,62.72,62.42,62.62,24378.0,59.8303,59.9163,59.6297,59.8208,24378.0
2016-06-29 09:35:00,62.62,62.89,62.57,62.85,28445.0,59.8208,60.0787,59.773,60.0405,28445.0
2016-06-29 09:40:00,62.88,62.93,62.74,62.81,58834.0,60.0692,60.1169,59.9354,60.0023,58834.0
2016-06-29 09:45:00,62.82,62.92,62.7,62.7,92312.0,60.0119,60.1074,59.8972,59.8972,92312.0
2016-06-29 09:50:00,62.72,62.75,62.58,62.65,57850.0,59.9163,59.945,59.7826,59.8495,57850.0
2016-06-29 09:55:00,62.65,62.71,62.6,62.69,37623.0,59.8495,59.9068,59.8017,59.8877,37623.0
2016-06-29 10:00:00,62.67,62.67,62.49,62.53,68301.0,59.8686,59.8686,59.6966,59.7348,68301.0
2016-06-29 10:05:00,62.54,62.61,62.52,62.59,51740.0,59.7444,59.8112,59.7253,59.7921,51740.0
2016-06-29 10:10:00,62.59,62.63,62.37,62.4,65453.0,59.7921,59.8303,59.582,59.6106,65453.0
2016-06-29 10:15:00,62.41,62.59,62.41,62.57,21951.0,59.6202,59.7921,59.6202,59.773,21951.0
2016-06-29 10:20:00,62.58,62.62,62.54,62.59,47353.0,59.7826,59.8208,59.7444,59.7921,47353.0
2016-06-29 10:25:00,62.6,62.63,62.55,62.63,35057.0,59.8017,59.8303,59.7539,59.8303,35057.0
2016-06-29 10:30:00,62.62,62.67,62.58,62.6,80061.0,59.8208,59.8686,59.7826,59.8017,80061.0
2016-06-29 10:35:00,62.59,62.64,62.58,62.62,78221.0,59.7921,59.8399,59.7826,59.8208,78221.0
2016-06-29 10:40:00,62.63,62.65,62.59,62.62,44728.0,59.8303,59.8495,59.7921,59.8208,44728.0
2016-06-29 10:45:00,62.61,62.61,62.45,62.48,39292.0,59.8112,59.8112,59.6584,59.6871,39292.0
2016-06-29 10:50:00,62.49,62.51,62.45,62.51,25249.0,59.6966,59.7157,59.6584,59.7157,25249.0
2016-06-29 10:55:00,62.51,62.55,62.47,62.5,22907.0,59.7157,59.7539,59.6775,59.7062,22907.0
2016-06-29 11:00:00,62.51,62.6,62.48,62.57,21897.0,59.7157,59.8017,59.6871,59.773,21897.0
2016-06-29 11:05:00,62.58,62.61,62.53,62.54,61953.0,59.7826,59.8112,59.7348,59.7444,61953.0
2016-06-29 11:10:00,62.55,62.56,62.53,62.53,20055.0,59.7539,59.7635,59.7348,59.7348,20055.0
2016-06-29 11:15:00,62.54,62.56,62.51,62.52,20057.0,59.7444,59.7635,59.7157,59.7253,20057.0
2016-06-29 11:20:00,62.51,62.55,62.5,62.53,21282.0,59.7157,59.7539,59.7062,59.7348,21282.0
2016-06-29 11:25:00,62.53,62.53,62.46,62.47,23469.0,59.7348,59.7348,59.6679,59.6775,23469.0
2016-06-29 11:30:00,62.49,62.49,62.42,62.42,23957.0,59.6966,59.6966,59.6297,59.6297,23957.0
2016-06-29 11:35:00,62.42,62.5,62.42,62.49,29385.0,59.6297,59.7062,59.6297,59.6966,29385.0
2016-06-29 11:40:00,62.51,62.54,62.47,62.49,14521.0,59.7157,59.7444,59.6775,59.6966,14521.0
2016-06-29 11:45:00,62.5,62.53,62.49,62.51,18534.0,59.7062,59.7348,59.6966,59.7157,18534.0
2016-06-29 11:50:00,62.52,62.58,62.52,62.55,20950.0,59.7253,59.7826,59.7253,59.7539,20950.0
2016-06-29 11:55:00,62.55,62.61,62.51,62.53,31959.0,59.7539,59.8112,59.7157,59.7348,31959.0
2016-06-29 12:00:00,62.53,62.57,62.51,62.52,17457.0,59.7348,59.773,59.7157,59.7253,17457.0
2016-06-29 12:05:00,62.53,62.55,62.51,62.53,9557.0,59.7348,59.7539,59.7157,59.7348,9557.0
2016-06-29 12:10:00,62.54,62.57,62.53,62.56,12687.0,59.7444,59.773,59.7348,59.7635,12687.0
2016-06-29 12:15:00,62.55,62.6,62.55,62.55,16470.0,59.7539,59.8017,59.7539,59.7539,16470.0
2016-06-29 12:20:00,62.55,62.59,62.55,62.58,6913.0,59.7539,59.7921,59.7539,59.7826,6913.0
2016-06-29 12:25:00,62.57,62.58,62.52,62.55,12838.0,59.773,59.7826,59.7253,59.7539,12838.0
2016-06-29 12:30:00,62.56,62.57,62.52,62.54,9512.0,59.7635,59.773,59.7253,59.7444,9512.0
2016-06-29 12:35:00,62.55,62.56,62.5,62.51,17525.0,59.7539,59.7635,59.7062,59.7157,17525.0
2016-06-29 12:40:00,62.52,62.52,62.48,62.49,9450.0,59.7253,59.7253,59.6871,59.6966,9450.0
2016-06-29 12:45:00,62.49,62.5,62.45,62.47,15078.0,59.6966,59.7062,59.6584,59.6775,15078.0
2016-06-29 12:50:00,62.47,62.48,62.44,62.46,17079.0,59.6775,59.6871,59.6488,59.6679,17079.0
2016-06-29 12:55:00,62.47,62.48,62.44,62.46,23902.0,59.6775,59.6871,59.6488,59.6679,23902.0
2016-06-29 13:00:00,62.46,62.5,62.46,62.5,25447.0,59.6679,59.7062,59.6679,59.7062,25447.0
2016-06-29 13:05:00,62.5,62.5,62.47,62.5,15489.0,59.7062,59.7062,59.6775,59.7062,15489.0
2016-06-29 13:10:00,62.49,62.49,62.45,62.48,6749.0,59.6966,59.6966,59.6584,59.6871,6749.0
2016-06-29 13:15:00,62.49,62.51,62.48,62.5,15419.0,59.6966,59.7157,59.6871,59.7062,15419.0
2016-06-29 13:20:00,62.5,62.52,62.48,62.48,42685.0,59.7062,59.7253,59.6871,59.6871,42685.0
2016-06-29 13:25:00,62.49,62.51,62.46,62.49,25350.0,59.6966,59.7157,59.6679,59.6966,25350.0
2016-06-29 13:30:00,62.49,62.5,62.48,62.48,11212.0,59.6966,59.7062,59.6871,59.6871,11212.0
2016-06-29 13:35:00,62.49,62.5,62.46,62.48,11514.0,59.6966,59.7062,59.6679,59.6871,11514.0
2016-06-29 13:40:00,62.48,62.5,62.47,62.49,11443.0,59.6871,59.7062,59.6775,59.6966,11443.0
2016-06-29 13:45:00,62.49,62.5,62.45,62.45,23065.0,59.6966,59.7062,59.6584,59.6584,23065.0
2016-06-29 13:50:00,62.46,62.51,62.46,62.5,14804.0,59.6679,59.7157,59.6679,59.7062,14804.0
2016-06-29 13:55:00,62.5,62.51,62.47,62.49,16807.0,59.7062,59.7157,59.6775,59.6966,16807.0
2016-06-29 14:00:00,62.5,62.5,62.48,62.49,23234.0,59.7062,59.7062,59.6871,59.6966,23234.0
2016-06-29 14:05:00,62.5,62.51,62.46,62.47,15720.0,59.7062,59.7157,59.6679,59.6775,15720.0
2016-06-29 14:10:00,62.47,62.48,62.45,62.48,9387.0,59.6775,59.6871,59.6584,59.6871,9387.0
2016-06-29 14:15:00,62.48,62.5,62.46,62.49,12820.0,59.6871,59.7062,59.6679,59.6966,12820.0
2016-06-29 14:20:00,62.49,62.53,62.48,62.53,59480.0,59.6966,59.7348,59.6871,59.7348,59480.0
2016-06-29 14:25:00,62.54,62.55,62.48,62.5,30174.0,59.7444,59.7539,59.6871,59.7062,30174.0
2016-06-29 14:30:00,62.5,62.5,62.47,62.5,15423.0,59.7062,59.7062,59.6775,59.7062,15423.0
2016-06-29 14:35:00,62.5,62.56,62.5,62.53,28521.0,59.7062,59.7635,59.7062,59.7348,28521.0
2016-06-29 14:40:00,62.53,62.58,62.52,62.55,36124.0,59.7348,59.7826,59.7253,59.7539,36124.0
2016-06-29 14:45:00,62.55,62.58,62.51,62.51,45182.0,59.7539,59.7826,59.7157,59.7157,45182.0
2016-06-29 14:50:00,62.52,62.57,62.52,62.57,22411.0,59.7253,59.773,59.7253,59.773,22411.0
2016-06-29 14:55:00,62.56,62.59,62.55,62.57,37702.0,59.7635,59.7921,59.7539,59.773,37702.0
2016-06-29 15:00:00,62.57,62.59,62.55,62.57,25038.0,59.773,59.7921,59.7539,59.773,25038.0
2016-06-29 15:05:00,62.57,62.58,62.55,62.57,17907.0,59.773,59.7826,59.7539,59.773,17907.0
2016-06-29 15:10:00,62.56,62.62,62.56,62.61,26952.0,59.7635,59.8208,59.7635,59.8112,26952.0
2016-06-29 15:15:00,62.61,62.66,62.59,62.6,80232.0,59.8112,59.859,59.7921,59.8017,80232.0
2016-06-29 15:20:00,62.6,62.61,62.54,62.55,61344.0,59.8017,59.8112,59.7444,59.7539,61344.0
2016-06-29 15:25:00,62.55,62.56,62.52,62.54,51291.0,59.7539,59.7635,59.7253,59.7444,51291.0
2016-06-29 15:30:00,62.54,62.55,62.5,62.51,54894.0,59.7444,59.7539,59.7062,59.7157,54894.0
2016-06-29 15:35:00,62.51,62.52,62.48,62.5,52199.0,59.7157,59.7253,59.6871,59.7062,52199.0
2016-06-29 15:40:00,62.5,62.53,62.49,62.52,49623.0,59.7062,59.7348,59.6966,59.7253,49623.0
2016-06-29 15:45:00,62.53,62.53,62.48,62.49,90616.0,59.7348,59.7348,59.6871,59.6966,90616.0
2016-06-29 15:50:00,62.5,62.5,62.48,62.49,71347.0,59.7062,59.7062,59.6871,59.6966,71347.0
2016-06-29 15:55:00,62.49,62.59,62.49,62.57,286453.0,59.6966,59.7921,59.6966,59.773,286453.0
2016-06-30 09:30:00,62.78,63.05,62.7,62.7,38434.0,59.9736,60.2316,59.8972,59.8972,38434.0
2016-06-30 09:35:00,62.68,62.94,62.67,62.91,67062.0,59.8781,60.1265,59.8686,60.0978,67062.0
2016-06-30 09:40:00,62.92,62.94,62.81,62.83,19838.0,60.1074,60.1265,60.0023,60.0214,19838.0
2016-06-30 09:45:00,62.83,62.91,62.75,62.8,37198.0,60.0214,60.0978,59.945,59.9928,37198.0
2016-06-30 09:50:00,62.79,62.9,62.71,62.86,33772.0,59.9832,60.0883,59.9068,60.0501,33772.0
2016-06-30 09:55:00,62.85,62.86,62.76,62.84,29715.0,60.0405,60.0501,59.9545,60.031,29715.0
2016-06-30 10:00:00,62.83,62.85,62.76,62.81,43507.0,60.0214,60.0405,59.9545,60.0023,43507.0
2016-06-30 10:05:00,62.8,62.89,62.8,62.85,49445.0,59.9928,60.0787,59.9928,60.0405,49445.0
2016-06-30 10:10:00,62.86,62.93,62.79,62.88,91024.0,60.0501,60.1169,59.9832,60.0692,91024.0
2016-06-30 10:15:00,62.89,62.97,62.88,62.97,53391.0,60.0787,60.1552,60.0692,60.1552,53391.0
2016-06-30 10:20:00,62.97,63.11,62.97,63.08,37688.0,60.1552,60.2889,60.1552,60.2602,37688.0
2016-06-30 10:25:00,63.1,63.19,63.1,63.16,15827.0,60.2793,60.3653,60.2793,60.3367,15827.0
2016-06-30 10:30:00,63.16,63.3,63.15,63.29,19277.0,60.3367,60.4704,60.3271,60.4608,19277.0
2016-06-30 10:35:00,63.29,63.44,63.28,63.43,19656.0,60.4608,60.6041,60.4513,60.5946,19656.0
2016-06-30 10:40:00,63.44,63.53,63.19,63.45,34682.0,60.6041,60.6901,60.3653,60.6137,34682.0
2016-06-30 10:45:00,63.45,63.45,63.32,63.35,31248.0,60.6137,60.6137,60.4895,60.5182,31248.0
2016-06-30 10:50:00,63.35,63.38,63.31,63.34,12481.0,60.5182,60.5468,60.48,60.5086,12481.0
2016-06-30 10:55:00,63.35,63.39,63.23,63.28,27686.0,60.5182,60.5564,60.4035,60.4513,27686.0
2016-06-30 11:00:00,63.28,63.29,63.17,63.17,18729.0,60.4513,60.4608,60.3462,60.3462,18729.0
2016-06-30 11:05:00,63.17,63.18,63.08,63.1,79701.0,60.3462,60.3558,60.2602,60.2793,79701.0
2016-06-30 11:10:00,63.1,63.13,63.07,63.08,19111.0,60.2793,60.308,60.2507,60.2602,19111.0
2016-06-30 11:15:00,63.07,63.1,63.05,63.09,34045.0,60.2507,60.2793,60.2316,60.2698,34045.0
2016-06-30 11:20:00,63.1,63.22,63.09,63.17,27003.0,60.2793,60.394,60.2698,60.3462,27003.0
2016-06-30 11:25:00,63.17,63.25,63.16,63.23,10687.0,60.3462,60.4226,60.3367,60.4035,10687.0
2016-06-30 11:30:00,63.24,63.37,63.23,63.36,22727.0,60.4131,60.5373,60.4035,60.5277,22727.0
2016-06-30 11:35:00,63.37,63.43,63.36,63.4,12984.0,60.5373,60.5946,60.5277,60.5659,12984.0
2016-06-30 11:40:00,63.4,63.4,63.34,63.34,50246.0,60.5659,60.5659,60.5086,60.5086,50246.0
2016-06-30 11:45:00,63.34,63.36,63.34,63.36,9229.0,60.5086,60.5277,60.5086,60.5277,9229.0
2016-06-30 11:50:00,63.36,63.39,63.35,63.39,21820.0,60.5277,60.5564,60.5182,60.5564,21820.0
2016-06-30 11:55:00,63.39,63.43,63.38,63.43,12009.0,60.5564,60.5946,60.5468,60.5946,12009.0
2016-06-30 12:00:00,63.43,63.45,63.4,63.42,21779.0,60.5946,60.6137,60.5659,60.585,21779.0
2016-06-30 12:05:00,63.42,63.52,63.4,63.51,24884.0,60.585,60.6806,60.5659,60.671,24884.0
2016-06-30 12:10:00,63.51,63.66,63.5,63.66,41426.0,60.671,60.8143,60.6615,60.8143,41426.0
2016-06-30 12:15:00,63.66,63.73,63.64,63.73,18441.0,60.8143,60.8812,60.7952,60.8812,18441.0
2016-06-30 12:20:00,63.73,63.85,63.73,63.85,30941.0,60.8812,60.9958,60.8812,60.9958,30941.0
2016-06-30 12:25:00,63.85,63.89,63.77,63.87,22330.0,60.9958,61.034,60.9194,61.0149,22330.0
2016-06-30 12:30:00,63.87,63.87,63.82,63.85,21097.0,61.0149,61.0149,60.9672,60.9958,21097.0
2016-06-30 12:35:00,63.85,63.86,63.79,63.8,24006.0,60.9958,61.0054,60.9385,60.948,24006.0
2016-06-30 12:40:00,63.8,63.81,63.61,63.61,22613.0,60.948,60.9576,60.7665,60.7665,22613.0
2016-06-30 12:45:00,63.61,63.69,63.6,63.69,6008.0,60.7665,60.843,60.757,60.843,6008.0
2016-06-30 12:50:00,63.69,63.8,63.69,63.8,11930.0,60.843,60.948,60.843,60.948,11930.0
2016-06-30 12:55:00,63.8,63.83,63.79,63.79,6943.0,60.948,60.9767,60.9385,60.9385,6943.0
2016-06-30 13:00:00,63.8,63.8,63.76,63.78,23950.0,60.948,60.948,60.9098,60.9289,23950.0
2016-06-30 13:05:00,63.78,63.8,63.75,63.75,34614.0,60.9289,60.948,60.9003,60.9003,34614.0
2016-06-30 13:10:00,63.76,63.78,63.71,63.72,12982.0,60.9098,60.9289,60.8621,60.8716,12982.0
2016-06-30 13:15:00,63.72,63.74,63.69,63.69,10541.0,60.8716,60.8907,60.843,60.843,10541.0
2016-06-30 13:20:00,63.69,63.7,63.64,63.66,16205.0,60.843,60.8525,60.7952,60.8143,16205.0
2016-06-30 13:25:00,63.65,63.7,63.62,63.66,124806.0,60.8048,60.8525,60.7761,60.8143,124806.0
2016-06-30 13:30:00,63.66,63.66,63.55,63.55,14373.0,60.8143,60.8143,60.7092,60.7092,14373.0
2016-06-30 13:35:00,63.56,63.65,63.56,63.65,22896.0,60.7188,60.8048,60.7188,60.8048,22896.0
2016-06-30 13:40:00,63.65,63.65,63.61,63.62,9375.0,60.8048,60.8048,60.7665,60.7761,9375.0
2016-06-30 13:45:00,63.62,63.68,63.59,63.65,15726.0,60.7761,60.8334,60.7474,60.8048,15726.0
2016-06-30 13:50:00,63.65,63.65,63.63,63.63,14523.0,60.8048,60.8048,60.7856,60.7856,14523.0
2016-06-30 13:55:00,63.62,63.63,63.57,63.63,23570.0,60.7761,60.7856,60.7283,60.7856,23570.0
2016-06-30 14:00:00,63.64,63.64,63.6,63.63,19336.0,60.7952,60.7952,60.757,60.7856,19336.0
2016-06-30 14:05:00,63.62,63.67,63.57,63.67,18070.0,60.7761,60.8239,60.7283,60.8239,18070.0
2016-06-30 14:10:00,63.68,63.72,63.68,63.7,19816.0,60.8334,60.8716,60.8334,60.8525,19816.0
2016-06-30 14:15:00,63.71,63.71,63.66,63.7,22918.0,60.8621,60.8621,60.8143,60.8525,22918.0
2016-06-30 14:20:00,63.7,63.78,63.69,63.78,19730.0,60.8525,60.9289,60.843,60.9289,19730.0
2016-06-30 14:25:00,63.79,63.8,63.69,63.69,19545.0,60.9385,60.948,60.843,60.843,19545.0
2016-06-30 14:30:00,63.7,63.72,63.63,63.64,17697.0,60.8525,60.8716,60.7856,60.7952,17697.0
2016-06-30 14:35:00,63.64,63.71,63.64,63.7,13418.0,60.7952,60.8621,60.7952,60.8525,13418.0
2016-06-30 14:40:00,63.7,63.8,63.7,63.75,18026.0,60.8525,60.948,60.8525,60.9003,18026.0
2016-06-30 14:45:00,63.76,63.77,63.71,63.72,30120.0,60.9098,60.9194,60.8621,60.8716,30120.0
2016-06-30 14:50:00,63.72,63.74,63.68,63.72,31415.0,60.8716,60.8907,60.8334,60.8716,31415.0
2016-06-30 14:55:00,63.72,63.74,63.68,63.69,37490.0,60.8716,60.8907,60.8334,60.843,37490.0
2016-06-30 15:00:00,63.69,63.72,63.67,63.69,55258.0,60.843,60.8716,60.8239,60.843,55258.0
2016-06-30 15:05:00,63.7,63.7,63.68,63.68,22662.0,60.8525,60.8525,60.8334,60.8334,22662.0
2016-06-30 15:10:00,63.69,63.7,63.62,63.68,28220.0,60.843,60.8525,60.7761,60.8334,28220.0
2016-06-30 15:15:00,63.68,63.69,63.62,63.65,20790.0,60.8334,60.843,60.7761,60.8048,20790.0
2016-06-30 15:20:00,63.64,63.64,63.58,63.61,21787.0,60.7952,60.7952,60.7379,60.7665,21787.0
2016-06-30 15:25:00,63.61,63.67,63.6,63.67,28338.0,60.7665,60.8239,60.757,60.8239,28338.0
2016-06-30 15:30:00,63.67,63.74,63.66,63.68,91280.0,60.8239,60.8907,60.8143,60.8334,91280.0
2016-06-30 15:35:00,63.68,63.68,63.58,63.62,61650.0,60.8334,60.8334,60.7379,60.7761,61650.0
2016-06-30 15:40:00,63.62,63.66,63.61,63.63,53434.0,60.7761,60.8143,60.7665,60.7856,53434.0
2016-06-30 15:45:00,63.64,63.68,63.62,63.68,110016.0,60.7952,60.8334,60.7761,60.8334,110016.0
2016-06-30 15:50:00,63.68,63.78,63.65,63.78,111651.0,60.8334,60.9289,60.8048,60.9289,111651.0
2016-06-30 15:55:00,63.78,63.95,63.78,63.92,296107.0,60.9289,61.0913,60.9289,61.0627,296107.0
2016-07-01 09:30:00,64.26,64.33,64.05,64.1,40765.0,61.3875,61.4544,61.1869,61.2346,40765.0
2016-07-01 09:35:00,64.11,64.11,63.9,63.93,25551.0,61.2442,61.2442,61.0436,61.0722,25551.0
2016-07-01 09:40:00,63.91,64.03,63.91,63.97,14997.0,61.0531,61.1678,61.0531,61.1104,14997.0
2016-07-01 09:45:00,63.98,64.1,63.94,64.02,64867.0,61.12,61.2346,61.0818,61.1582,64867.0
2016-07-01 09:50:00,64.01,64.06,63.96,64.02,55215.0,61.1487,61.1964,61.1009,61.1582,55215.0
2016-07-01 09:55:00,64.01,64.12,63.96,64.12,47059.0,61.1487,61.2537,61.1009,61.2537,47059.0
2016-07-01 10:00:00,64.12,64.15,63.78,63.78,54562.0,61.2537,61.2824,60.9289,60.9289,54562.0
2016-07-01 10:05:00,63.77,63.91,63.75,63.82,97233.0,60.9194,61.0531,60.9003,60.9672,97233.0
2016-07-01 10:10:00,63.79,63.86,63.74,63.79,19152.0,60.9385,61.0054,60.8907,60.9385,19152.0
2016-07-01 10:15:00,63.78,63.79,63.59,63.6,22033.0,60.9289,60.9385,60.7474,60.757,22033.0
2016-07-01 10:20:00,63.61,63.67,63.56,63.65,11976.0,60.7665,60.8239,60.7188,60.8048,11976.0
2016-07-01 10:25:00,63.65,63.71,63.59,63.69,17745.0,60.8048,60.8621,60.7474,60.843,17745.0
2016-07-01 10:30:00,63.69,63.74,63.68,63.72,29929.0,60.843,60.8907,60.8334,60.8716,29929.0
2016-07-01 10:35:00,63.72,63.74,63.54,63.54,17050.0,60.8716,60.8907,60.6997,60.6997,17050.0
2016-07-01 10:40:00,63.53,63.55,63.42,63.42,17633.0,60.6901,60.7092,60.585,60.585,17633.0
2016-07-01 10:45:00,63.42,63.44,63.34,63.34,18573.0,60.585,60.6041,60.5086,60.5086,18573.0
2016-07-01 10:50:00,63.33,63.36,63.28,63.32,20200.0,60.4991,60.5277,60.4513,60.4895,20200.0
2016-07-01 10:55:00,63.32,63.45,63.32,63.37,12765.0,60.4895,60.6137,60.4895,60.5373,12765.0
2016-07-01 11:00:00,63.35,63.42,63.34,63.42,9287.0,60.5182,60.585,60.5086,60.585,9287.0
2016-07-01 11:05:00,63.41,63.42,63.37,63.41,12629.0,60.5755,60.585,60.5373,60.5755,12629.0
2016-07-01 11:10:00,63.42,63.52,63.39,63.48,11538.0,60.585,60.6806,60.5564,60.6424,11538.0
2016-07-01 11:15:00,63.48,63.59,63.46,63.58,10922.0,60.6424,60.7474,60.6232,60.7379,10922.0
2016-07-01 11:20:00,63.57,63.62,63.54,63.54,12114.0,60.7283,60.7761,60.6997,60.6997,12114.0
2016-07-01 11:25:00,63.56,63.78,63.56,63.76,14610.0,60.7188,60.9289,60.7188,60.9098,14610.0
2016-07-01 11:30:00,63.76,63.77,63.72,63.75,23092.0,60.9098,60.9194,60.8716,60.9003,23092.0
2016-07-01 11:35:00,63.76,63.76,63.69,63.76,8351.0,60.9098,60.9098,60.843,60.9098,8351.0
2016-07-01 11:40:00,63.74,63.78,63.74,63.78,10123.0,60.8907,60.9289,60.8907,60.9289,10123.0
2016-07-01 11:45:00,63.77,63.78,63.7,63.73,9869.0,60.9194,60.9289,60.8525,60.8812,9869.0
2016-07-01 11:50:00,63.71,63.71,63.61,63.63,9047.0,60.8621,60.8621,60.7665,60.7856,9047.0
2016-07-01 11:55:00,63.65,63.75,63.64,63.75,6100.0,60.8048,60.9003,60.7952,60.9003,6100.0
2016-07-01 12:00:00,63.76,63.76,63.72,63.74,13973.0,60.9098,60.9098,60.8716,60.8907,13973.0
2016-07-01 12:05:00,63.74,63.75,63.68,63.72,9688.0,60.8907,60.9003,60.8334,60.8716,9688.0
2016-07-01 12:10:00,63.74,63.76,63.71,63.72,6653.0,60.8907,60.9098,60.8621,60.8716,6653.0
2016-07-01 12:15:00,63.72,63.76,63.72,63.75,5425.0,60.8716,60.9098,60.8716,60.9003,5425.0
2016-07-01 12:20:00,63.74,63.74,63.64,63.66,5100.0,60.8907,60.8907,60.7952,60.8143,5100.0
2016-07-01 12:25:00,63.65,63.67,63.62,63.66,5352.0,60.8048,60.8239,60.7761,60.8143,5352.0
2016-07-01 12:30:00,63.67,63.71,63.64,63.71,14275.0,60.8239,60.8621,60.7952,60.8621,14275.0
2016-07-01 12:35:00,63.7,63.72,63.7,63.7,4940.0,60.8525,60.8716,60.8525,60.8525,4940.0
2016-07-01 12:40:00,63.7,63.75,63.7,63.75,8969.0,60.8525,60.9003,60.8525,60.9003,8969.0
2016-07-01 12:45:00,63.75,63.79,63.74,63.75,5952.0,60.9003,60.9385,60.8907,60.9003,5952.0
2016-07-01 12:50:00,63.75,63.75,63.68,63.73,12272.0,60.9003,60.9003,60.8334,60.8812,12272.0
2016-07-01 12:55:00,63.74,63.77,63.72,63.76,6627.0,60.8907,60.9194,60.8716,60.9098,6627.0
2016-07-01 13:00:00,63.76,63.88,63.75,63.87,10824.0,60.9098,61.0245,60.9003,61.0149,10824.0
2016-07-01 13:05:00,63.86,63.9,63.85,63.88,8108.0,61.0054,61.0436,60.9958,61.0245,8108.0
2016-07-01 13:10:00,63.88,63.92,63.87,63.92,13219.0,61.0245,61.0627,61.0149,61.0627,13219.0
2016-07-01 13:15:00,63.91,63.91,63.85,63.86,12958.0,61.0531,61.0531,60.9958,61.0054,12958.0
2016-07-01 13:20:00,63.86,63.86,63.83,63.85,9773.0,61.0054,61.0054,60.9767,60.9958,9773.0
2016-07-01 13:25:00,63.85,63.85,63.77,63.77,49934.0,60.9958,60.9958,60.9194,60.9194,49934.0
2016-07-01 13:30:00,63.76,63.76,63.72,63.74,14354.0,60.9098,60.9098,60.8716,60.8907,14354.0
2016-07-01 13:35:00,63.74,63.74,63.68,63.69,12757.0,60.8907,60.8907,60.8334,60.843,12757.0
2016-07-01 13:40:00,63.69,63.73,63.68,63.71,11366.0,60.843,60.8812,60.8334,60.8621,11366.0
2016-07-01 13:45:00,63.71,63.74,63.71,63.74,27334.0,60.8621,60.8907,60.8621,60.8907,27334.0
2016-07-01 13:50:00,63.74,63.75,63.68,63.68,12198.0,60.8907,60.9003,60.8334,60.8334,12198.0
2016-07-01 13:55:00,63.69,63.75,63.69,63.74,19396.0,60.843,60.9003,60.843,60.8907,19396.0
2016-07-01 14:00:00,63.74,63.74,63.7,63.72,18269.0,60.8907,60.8907,60.8525,60.8716,18269.0
2016-07-01 14:05:00,63.71,63.74,63.68,63.73,14740.0,60.8621,60.8907,60.8334,60.8812,14740.0
2016-07-01 14:10:00,63.73,63.8,63.73,63.78,21102.0,60.8812,60.948,60.8812,60.9289,21102.0
2016-07-01 14:15:00,63.78,63.82,63.77,63.81,9123.0,60.9289,60.9672,60.9194,60.9576,9123.0
2016-07-01 14:20:00,63.81,63.82,63.79,63.79,22989.0,60.9576,60.9672,60.9385,60.9385,22989.0
2016-07-01 14:25:00,63.79,63.8,63.76,63.77,9673.0,60.9385,60.948,60.9098,60.9194,9673.0
2016-07-01 14:30:00,63.77,63.84,63.77,63.81,13551.0,60.9194,60.9863,60.9194,60.9576,13551.0
2016-07-01 14:35:00,63.8,63.91,63.79,63.91,21891.0,60.948,61.0531,60.9385,61.0531,21891.0
2016-07-01 14:40:00,63.9,63.92,63.87,63.87,9653.0,61.0436,61.0627,61.0149,61.0149,9653.0
2016-07-01 14:45:00,63.88,63.9,63.86,63.89,33851.0,61.0245,61.0436,61.0054,61.034,33851.0
2016-07-01 14:50:00,63.9,63.91,63.88,63.89,14015.0,61.0436,61.0531,61.0245,61.034,14015.0
2016-07-01 14:55:00,63.88,63.93,63.88,63.88,11263.0,61.0245,61.0722,61.0245,61.0245,11263.0
2016-07-01 15:00:00,63.89,63.91,63.86,63.87,25397.0,61.034,61.0531,61.0054,61.0149,25397.0
2016-07-01 15:05:00,63.87,63.91,63.86,63.9,11930.0,61.0149,61.0531,61.0054,61.0436,11930.0
2016-07-01 15:10:00,63.9,63.95,63.89,63.94,20004.0,61.0436,61.0913,61.034,61.0818,20004.0
2016-07-01 15:15:00,63.95,63.96,63.93,63.94,7387.0,61.0913,61.1009,61.0722,61.0818,7387.0
2016-07-01 15:20:00,63.94,63.95,63.89,63.91,12786.0,61.0818,61.0913,61.034,61.0531,12786.0
2016-07-01 15:25:00,63.91,63.99,63.91,63.97,19502.0,61.0531,61.1296,61.0531,61.1104,19502.0
2016-07-01 15:30:00,63.96,63.96,63.87,63.89,24932.0,61.1009,61.1009,61.0149,61.034,24932.0
2016-07-01 15:35:00,63.88,63.92,63.8,63.82,17358.0,61.0245,61.0627,60.948,60.9672,17358.0
2016-07-01 15:40:00,63.82,63.89,63.79,63.86,22446.0,60.9672,61.034,60.9385,61.0054,22446.0
2016-07-01 15:45:00,63.87,63.87,63.81,63.83,26235.0,61.0149,61.0149,60.9576,60.9767,26235.0
2016-07-01 15:50:00,63.83,63.89,63.82,63.88,32587.0,60.9767,61.034,60.9672,61.0245,32587.0
2016-07-01 15:55:00,63.88,64.1,63.87,64.01,234046.0,61.0245,61.2346,61.0149,61.1487,234046.0
2016-07-05 09:30:00,63.97,64.22,63.97,64.19,54040.0,61.1104,61.3493,61.1104,61.3206,54040.0
2016-07-05 09:35:00,64.2,64.35,64.16,64.19,32817.0,61.3302,61.4735,61.292,61.3206,32817.0
2016-07-05 09:40:00,64.2,64.45,64.19,64.35,39907.0,61.3302,61.569,61.3206,61.4735,39907.0
2016-07-05 09:45:00,64.38,64.59,64.36,64.54,70301.0,61.5021,61.7027,61.483,61.655,70301.0
2016-07-05 09:50:00,64.54,64.54,64.41,64.5,99300.0,61.655,61.655,61.5308,61.6168,99300.0
2016-07-05 09:55:00,64.5,64.6,64.47,64.57,68810.0,61.6168,61.7123,61.5881,61.6836,68810.0
2016-07-05 10:00:00,64.56,64.84,64.53,64.84,39846.0,61.6741,61.9416,61.6454,61.9416,39846.0
2016-07-05 10:05:00,64.83,64.94,64.8,64.94,36015.0,61.932,62.0371,61.9033,62.0371,36015.0
2016-07-05 10:10:00,64.95,64.98,64.85,64.87,47471.0,62.0466,62.0753,61.9511,61.9702,47471.0
2016-07-05 10:15:00,64.87,64.99,64.84,64.92,28740.0,61.9702,62.0849,61.9416,62.018,28740.0
2016-07-05 10:20:00,64.93,64.96,64.87,64.87,26763.0,62.0275,62.0562,61.9702,61.9702,26763.0
2016-07-05 10:25:00,64.86,64.9,64.8,64.84,43824.0,61.9607,61.9989,61.9033,61.9416,43824.0
2016-07-05 10:30:00,64.83,64.84,64.72,64.76,39061.0,61.932,61.9416,61.8269,61.8651,39061.0
2016-07-05 10:35:00,64.77,64.79,64.66,64.66,22153.0,61.8747,61.8938,61.7696,61.7696,22153.0
2016-07-05 10:40:00,64.65,64.65,64.53,64.58,45851.0,61.7601,61.7601,61.6454,61.6932,45851.0
2016-07-05 10:45:00,64.58,64.65,64.55,64.65,27564.0,61.6932,61.7601,61.6645,61.7601,27564.0
2016-07-05 10:50:00,64.64,64.68,64.62,64.67,17802.0,61.7505,61.7887,61.7314,61.7792,17802.0
2016-07-05 10:55:00,64.68,64.76,64.67,64.75,16077.0,61.7887,61.8651,61.7792,61.8556,16077.0
2016-07-05 11:00:00,64.75,64.82,64.75,64.79,16583.0,61.8556,61.9225,61.8556,61.8938,16583.0
2016-07-05 11:05:00,64.79,64.82,64.77,64.8,47545.0,61.8938,61.9225,61.8747,61.9033,47545.0
2016-07-05 11:10:00,64.79,64.81,64.73,64.74,33589.0,61.8938,61.9129,61.8365,61.846,33589.0
2016-07-05 11:15:00,64.75,64.86,64.68,64.7,35201.0,61.8556,61.9607,61.7887,61.8078,35201.0
2016-07-05 11:20:00,64.7,64.76,64.62,64.68,18151.0,61.8078,61.8651,61.7314,61.7887,18151.0
2016-07-05 11:25:00,64.68,64.71,64.57,64.57,15957.0,61.7887,61.8174,61.6836,61.6836,15957.0
2016-07-05 11:30:00,64.57,64.65,64.57,64.57,19008.0,61.6836,61.7601,61.6836,61.6836,19008.0
2016-07-05 11:35:00,64.56,64.69,64.55,64.65,19886.0,61.6741,61.7983,61.6645,61.7601,19886.0
2016-07-05 11:40:00,64.65,64.72,64.61,64.7,16796.0,61.7601,61.8269,61.7218,61.8078,16796.0
2016-07-05 11:45:00,64.7,64.7,64.62,64.64,19356.0,61.8078,61.8078,61.7314,61.7505,19356.0
2016-07-05 11:50:00,64.65,64.65,64.53,64.57,11962.0,61.7601,61.7601,61.6454,61.6836,11962.0
2016-07-05 11:55:00,64.56,64.65,64.56,64.65,22180.0,61.6741,61.7601,61.6741,61.7601,22180.0
2016-07-05 12:00:00,64.65,64.65,64.58,64.58,18309.0,61.7601,61.7601,61.6932,61.6932,18309.0
2016-07-05 12:05:00,64.58,64.62,64.56,64.6,37942.0,61.6932,61.7314,61.6741,61.7123,37942.0
2016-07-05 12:10:00,64.6,64.65,64.6,64.62,35366.0,61.7123,61.7601,61.7123,61.7314,35366.0
2016-07-05 12:15:00,64.62,64.7,64.61,64.67,25766.0,61.7314,61.8078,61.7218,61.7792,25766.0
2016-07-05 12:20:00,64.67,64.75,64.66,64.73,12699.0,61.7792,61.8556,61.7696,61.8365,12699.0
2016-07-05 12:25:00,64.72,64.75,64.71,64.73,9893.0,61.8269,61.8556,61.8174,61.8365,9893.0
2016-07-05 12:30:00,64.73,64.73,64.63,64.64,33311.0,61.8365,61.8365,61.7409,61.7505,33311.0
2016-07-05 12:35:00,64.64,64.73,64.62,64.71,20628.0,61.7505,61.8365,61.7314,61.8174,20628.0
2016-07-05 12:40:00,64.72,64.73,64.69,64.7,6984.0,61.8269,61.8365,61.7983,61.8078,6984.0
2016-07-05 12:45:00,64.7,64.7,64.62,64.63,8159.0,61.8078,61.8078,61.7314,61.7409,8159.0
2016-07-05 12:50:00,64.64,64.69,64.61,64.68,10785.0,61.7505,61.7983,61.7218,61.7887,10785.0
2016-07-05 12:55:00,64.68,64.72,64.66,64.71,11643.0,61.7887,61.8269,61.7696,61.8174,11643.0
2016-07-05 13:00:00,64.73,64.74,64.69,64.73,10111.0,61.8365,61.846,61.7983,61.8365,10111.0
2016-07-05 13:05:00,64.73,64.75,64.72,64.74,10205.0,61.8365,61.8556,61.8269,61.846,10205.0
2016-07-05 13:10:00,64.74,64.78,64.74,64.76,9597.0,61.846,61.8842,61.846,61.8651,9597.0
2016-07-05 13:15:00,64.75,64.8,64.73,64.77,13218.0,61.8556,61.9033,61.8365,61.8747,13218.0
2016-07-05 13:20:00,64.77,64.78,64.71,64.76,10655.0,61.8747,61.8842,61.8174,61.8651,10655.0
2016-07-05 13:25:00,64.77,64.79,64.75,64.76,7684.0,61.8747,61.8938,61.8556,61.8651,7684.0
2016-07-05 13:30:00,64.76,64.77,64.74,64.75,8475.0,61.8651,61.8747,61.846,61.8556,8475.0
2016-07-05 13:35:00,64.76,64.78,64.7,64.71,12417.0,61.8651,61.8842,61.8078,61.8174,12417.0
2016-07-05 13:40:00,64.71,64.75,64.69,64.75,7268.0,61.8174,61.8556,61.7983,61.8556,7268.0
2016-07-05 13:45:00,64.75,64.77,64.72,64.73,13846.0,61.8556,61.8747,61.8269,61.8365,13846.0
2016-07-05 13:50:00,64.73,64.77,64.72,64.75,11952.0,61.8365,61.8747,61.8269,61.8556,11952.0
2016-07-05 13:55:00,64.75,64.76,64.71,64.73,11703.0,61.8556,61.8651,61.8174,61.8365,11703.0
2016-07-05 14:00:00,64.73,64.82,64.72,64.82,19270.0,61.8365,61.9225,61.8269,61.9225,19270.0
2016-07-05 14:05:00,64.82,64.84,64.79,64.82,11994.0,61.9225,61.9416,61.8938,61.9225,11994.0
2016-07-05 14:10:00,64.82,64.86,64.78,64.82,25395.0,61.9225,61.9607,61.8842,61.9225,25395.0
2016-07-05 14:15:00,64.83,64.89,64.83,64.85,30464.0,61.932,61.9893,61.932,61.9511,30464.0
2016-07-05 14:20:00,64.85,64.89,64.84,64.87,16022.0,61.9511,61.9893,61.9416,61.9702,16022.0
2016-07-05 14:25:00,64.86,64.87,64.84,64.85,20392.0,61.9607,61.9702,61.9416,61.9511,20392.0
2016-07-05 14:30:00,64.85,64.87,64.8,64.82,30797.0,61.9511,61.9702,61.9033,61.9225,30797.0
2016-07-05 14:35:00,64.82,64.83,64.79,64.79,15562.0,61.9225,61.932,61.8938,61.8938,15562.0
2016-07-05 14:40:00,64.78,64.8,64.72,64.73,17610.0,61.8842,61.9033,61.8269,61.8365,17610.0
2016-07-05 14:45:00,64.72,64.74,64.69,64.74,23845.0,61.8269,61.846,61.7983,61.846,23845.0
2016-07-05 14:50:00,64.75,64.78,64.72,64.76,19433.0,61.8556,61.8842,61.8269,61.8651,19433.0
2016-07-05 14:55:00,64.75,64.82,64.74,64.8,18933.0,61.8556,61.9225,61.846,61.9033,18933.0
2016-07-05 15:00:00,64.79,64.84,64.78,64.82,14712.0,61.8938,61.9416,61.8842,61.9225,14712.0
2016-07-05 15:05:00,64.82,64.83,64.79,64.79,21254.0,61.9225,61.932,61.8938,61.8938,21254.0
2016-07-05 15:10:00,64.8,64.83,64.78,64.81,30091.0,61.9033,61.932,61.8842,61.9129,30091.0
2016-07-05 15:15:00,64.8,64.86,64.79,64.84,33382.0,61.9033,61.9607,61.8938,61.9416,33382.0
2016-07-05 15:20:00,64.85,64.86,64.82,64.85,25757.0,61.9511,61.9607,61.9225,61.9511,25757.0
2016-07-05 15:25:00,64.86,64.9,64.84,64.87,31020.0,61.9607,61.9989,61.9416,61.9702,31020.0
2016-07-05 15:30:00,64.87,64.97,64.87,64.91,48633.0,61.9702,62.0657,61.9702,62.0084,48633.0
2016-07-05 15:35:00,64.91,64.91,64.85,64.88,48563.0,62.0084,62.0084,61.9511,61.9798,48563.0
2016-07-05 15:40:00,64.89,64.98,64.88,64.98,74515.0,61.9893,62.0753,61.9798,62.0753,74515.0
2016-07-05 15:45:00,64.98,65.03,64.94,64.95,79467.0,62.0753,62.1231,62.0371,62.0466,79467.0
2016-07-05 15:50:00,64.95,64.95,64.86,64.86,70930.0,62.0466,62.0466,61.9607,61.9607,70930.0
2016-07-05 15:55:00,64.87,64.94,64.85,64.91,160756.0,61.9702,62.0371,61.9511,62.0084,160756.0
2016-07-06 09:30:00,64.86,64.9,64.69,64.77,40354.0,61.9607,61.9989,61.7983,61.8747,40354.0
2016-07-06 09:35:00,64.73,64.94,64.73,64.87,24051.0,61.8365,62.0371,61.8365,61.9702,24051.0
2016-07-06 09:40:00,64.86,64.96,64.77,64.84,55038.0,61.9607,62.0562,61.8747,61.9416,55038.0
2016-07-06 09:45:00,64.84,64.88,64.71,64.71,54842.0,61.9416,61.9798,61.8174,61.8174,54842.0
2016-07-06 09:50:00,64.72,64.73,64.5,64.52,100405.0,61.8269,61.8365,61.6168,61.6359,100405.0
2016-07-06 09:55:00,64.52,64.67,64.51,64.63,75090.0,61.6359,61.7792,61.6263,61.7409,75090.0
2016-07-06 10:00:00,64.65,64.85,64.61,64.82,71977.0,61.7601,61.9511,61.7218,61.9225,71977.0
2016-07-06 10:05:00,64.82,64.93,64.81,64.81,39303.0,61.9225,62.0275,61.9129,61.9129,39303.0
2016-07-06 10:10:00,64.81,64.84,64.75,64.82,57197.0,61.9129,61.9416,61.8556,61.9225,57197.0
2016-07-06 10:15:00,64.82,64.87,64.81,64.81,60962.0,61.9225,61.9702,61.9129,61.9129,60962.0
2016-07-06 10:20:00,64.81,64.96,64.74,64.93,51437.0,61.9129,62.0562,61.846,62.0275,51437.0
2016-07-06 10:25:00,64.93,64.94,64.81,64.87,58988.0,62.0275,62.0371,61.9129,61.9702,58988.0
2016-07-06 10:30:00,64.86,64.93,64.85,64.92,42081.0,61.9607,62.0275,61.9511,62.018,42081.0
2016-07-06 10:35:00,64.9,64.92,64.84,64.9,69381.0,61.9989,62.018,61.9416,61.9989,69381.0
2016-07-06 10:40:00,64.9,64.99,64.9,64.97,55303.0,61.9989,62.0849,61.9989,62.0657,55303.0
2016-07-06 10:45:00,64.96,64.99,64.92,64.93,89493.0,62.0562,62.0849,62.018,62.0275,89493.0
2016-07-06 10:50:00,64.93,65.05,64.92,65.05,92767.0,62.0275,62.1422,62.018,62.1422,92767.0
2016-07-06 10:55:00,65.04,65.1,65.01,65.09,83714.0,62.1326,62.1899,62.104,62.1804,83714.0
2016-07-06 11:00:00,65.1,65.14,65.06,65.12,108473.0,62.1899,62.2281,62.1517,62.209,108473.0
2016-07-06 11:05:00,65.13,65.15,64.88,64.88,111899.0,62.2186,62.2377,61.9798,61.9798,111899.0
2016-07-06 11:10:00,64.9,64.97,64.84,64.85,71117.0,61.9989,62.0657,61.9416,61.9511,71117.0
2016-07-06 11:15:00,64.86,64.93,64.84,64.87,70511.0,61.9607,62.0275,61.9416,61.9702,70511.0
2016-07-06 11:20:00,64.88,64.97,64.82,64.97,55938.0,61.9798,62.0657,61.9225,62.0657,55938.0
2016-07-06 11:25:00,64.97,65.02,64.9,64.95,45866.0,62.0657,62.1135,61.9989,62.0466,45866.0
2016-07-06 11:30:00,64.95,65.02,64.94,65.02,21264.0,62.0466,62.1135,62.0371,62.1135,21264.0
2016-07-06 11:35:00,65.02,65.14,65.01,65.14,30620.0,62.1135,62.2281,62.104,62.2281,30620.0
2016-07-06 11:40:00,65.14,65.17,65.12,65.17,16964.0,62.2281,62.2568,62.209,62.2568,16964.0
2016-07-06 11:45:00,65.16,65.18,65.12,65.17,15020.0,62.2473,62.2664,62.209,62.2568,15020.0
2016-07-06 11:50:00,65.17,65.21,65.13,65.18,35402.0,62.2568,62.295,62.2186,62.2664,35402.0
2016-07-06 11:55:00,65.17,65.22,65.17,65.19,19153.0,62.2568,62.3046,62.2568,62.2759,19153.0
2016-07-06 12:00:00,65.19,65.22,65.15,65.19,32252.0,62.2759,62.3046,62.2377,62.2759,32252.0
2016-07-06 12:05:00,65.19,65.22,65.16,65.2,23355.0,62.2759,62.3046,62.2473,62.2855,23355.0
2016-07-06 12:10:00,65.19,65.26,65.17,65.18,38976.0,62.2759,62.3428,62.2568,62.2664,38976.0
2016-07-06 12:15:00,65.17,65.24,65.15,65.23,85895.0,62.2568,62.3237,62.2377,62.3141,85895.0
2016-07-06 12:20:00,65.22,65.28,65.22,65.23,37676.0,62.3046,62.3619,62.3046,62.3141,37676.0
2016-07-06 12:25:00,65.24,65.24,65.2,65.23,17852.0,62.3237,62.3237,62.2855,62.3141,17852.0
2016-07-06 12:30:00,65.23,65.29,65.22,65.28,84898.0,62.3141,62.3714,62.3046,62.3619,84898.0
2016-07-06 12:35:00,65.28,65.3,65.21,65.23,65570.0,62.3619,62.381,62.295,62.3141,65570.0
2016-07-06 12:40:00,65.23,65.25,65.22,65.24,17868.0,62.3141,62.3332,62.3046,62.3237,17868.0
2016-07-06 12:45:00,65.23,65.25,65.2,65.22,17045.0,62.3141,62.3332,62.2855,62.3046,17045.0
2016-07-06 12:50:00,65.22,65.25,65.21,65.24,21049.0,62.3046,62.3332,62.295,62.3237,21049.0
2016-07-06 12:55:00,65.25,65.25,65.21,65.23,13552.0,62.3332,62.3332,62.295,62.3141,13552.0
2016-07-06 13:00:00,65.23,65.24,65.19,65.2,28775.0,62.3141,62.3237,62.2759,62.2855,28775.0
2016-07-06 13:05:00,65.2,65.24,65.18,65.21,69129.0,62.2855,62.3237,62.2664,62.295,69129.0
2016-07-06 13:10:00,65.2,65.25,65.19,65.23,81697.0,62.2855,62.3332,62.2759,62.3141,81697.0
2016-07-06 13:15:00,65.23,65.24,65.2,65.23,58774.0,62.3141,62.3237,62.2855,62.3141,58774.0
2016-07-06 13:20:00,65.23,65.25,65.19,65.19,34090.0,62.3141,62.3332,62.2759,62.2759,34090.0
2016-07-06 13:25:00,65.18,65.19,65.1,65.11,25225.0,62.2664,62.2759,62.1899,62.1995,25225.0
2016-07-06 13:30:00,65.11,65.13,65.07,65.08,14658.0,62.1995,62.2186,62.1613,62.1708,14658.0
2016-07-06 13:35:00,65.08,65.12,65.07,65.07,18449.0,62.1708,62.209,62.1613,62.1613,18449.0
2016-07-06 13:40:00,65.07,65.18,65.05,65.16,33857.0,62.1613,62.2664,62.1422,62.2473,33857.0
2016-07-06 13:45:00,65.16,65.16,65.12,65.14,16215.0,62.2473,62.2473,62.209,62.2281,16215.0
2016-07-06 13:50:00,65.15,65.19,65.12,65.19,17041.0,62.2377,62.2759,62.209,62.2759,17041.0
2016-07-06 13:55:00,65.19,65.2,65.14,65.16,16353.0,62.2759,62.2855,62.2281,62.2473,16353.0
2016-07-06 14:00:00,65.16,65.36,65.15,65.33,33357.0,62.2473,62.4383,62.2377,62.4097,33357.0
2016-07-06 14:05:00,65.33,65.34,65.3,65.3,14842.0,62.4097,62.4192,62.381,62.381,14842.0
2016-07-06 14:10:00,65.3,65.31,65.17,65.18,21566.0,62.381,62.3905,62.2568,62.2664,21566.0
2016-07-06 14:15:00,65.17,65.28,65.15,65.26,21437.0,62.2568,62.3619,62.2377,62.3428,21437.0
2016-07-06 14:20:00,65.27,65.28,65.2,65.28,23567.0,62.3523,62.3619,62.2855,62.3619,23567.0
2016-07-06 14:25:00,65.27,65.38,65.26,65.38,58503.0,62.3523,62.4574,62.3428,62.4574,58503.0
2016-07-06 14:30:00,65.37,65.39,65.32,65.34,33659.0,62.4479,62.467,62.4001,62.4192,33659.0
2016-07-06 14:35:00,65.34,65.4,65.29,65.39,50412.0,62.4192,62.4765,62.3714,62.467,50412.0
2016-07-06 14:40:00,65.4,65.4,65.33,65.33,27108.0,62.4765,62.4765,62.4097,62.4097,27108.0
2016-07-06 14:45:00,65.34,65.39,65.28,65.28,57308.0,62.4192,62.467,62.3619,62.3619,57308.0
2016-07-06 14:50:00,65.28,65.29,65.25,65.29,24404.0,62.3619,62.3714,62.3332,62.3714,24404.0
2016-07-06 14:55:00,65.29,65.34,65.26,65.34,36149.0,62.3714,62.4192,62.3428,62.4192,36149.0
2016-07-06 15:00:00,65.34,65.4,65.31,65.4,85364.0,62.4192,62.4765,62.3905,62.4765,85364.0
2016-07-06 15:05:00,65.39,65.4,65.34,65.37,61172.0,62.467,62.4765,62.4192,62.4479,61172.0
2016-07-06 15:10:00,65.36,65.4,65.33,65.39,58045.0,62.4383,62.4765,62.4097,62.467,58045.0
2016-07-06 15:15:00,65.38,65.39,65.36,65.37,33867.0,62.4574,62.467,62.4383,62.4479,33867.0
2016-07-06 15:20:00,65.36,65.36,65.23,65.23,63086.0,62.4383,62.4383,62.3141,62.3141,63086.0
2016-07-06 15:25:00,65.23,65.25,65.2,65.22,35997.0,62.3141,62.3332,62.2855,62.3046,35997.0
2016-07-06 15:30:00,65.23,65.24,65.19,65.22,138040.0,62.3141,62.3237,62.2759,62.3046,138040.0
2016-07-06 15:35:00,65.23,65.35,65.23,65.35,74637.0,62.3141,62.4288,62.3141,62.4288,74637.0
2016-07-06 15:40:00,65.35,65.43,65.33,65.35,58215.0,62.4288,62.5052,62.4097,62.4288,58215.0
2016-07-06 15:45:00,65.34,65.35,65.25,65.25,54260.0,62.4192,62.4288,62.3332,62.3332,54260.0
2016-07-06 15:50:00,65.25,65.33,65.25,65.32,128343.0,62.3332,62.4097,62.3332,62.4001,128343.0
2016-07-06 15:55:00,65.32,65.41,65.31,65.38,179833.0,62.4001,62.4861,62.3905,62.4574,179833.0
2016-07-07 09:30:00,65.1,65.33,64.34,64.43,29059.0,62.1899,62.4097,61.4639,61.5499,29059.0
2016-07-07 09:35:00,64.4,64.79,64.38,64.79,51548.0,61.5212,61.8938,61.5021,61.8938,51548.0
2016-07-07 09:40:00,64.81,64.89,64.72,64.84,66593.0,61.9129,61.9893,61.8269,61.9416,66593.0
2016-07-07 09:45:00,64.84,64.88,64.7,64.77,86813.0,61.9416,61.9798,61.8078,61.8747,86813.0
2016-07-07 09:50:00,64.77,64.84,64.7,64.78,66729.0,61.8747,61.9416,61.8078,61.8842,66729.0
2016-07-07 09:55:00,64.78,64.79,64.63,64.68,54365.0,61.8842,61.8938,61.7409,61.7887,54365.0
2016-07-07 10:00:00,64.68,64.72,64.63,64.64,76487.0,61.7887,61.8269,61.7409,61.7505,76487.0
2016-07-07 10:05:00,64.65,64.69,64.64,64.64,45693.0,61.7601,61.7983,61.7505,61.7505,45693.0
2016-07-07 10:10:00,64.63,64.65,64.52,64.53,39758.0,61.7409,61.7601,61.6359,61.6454,39758.0
2016-07-07 10:15:00,64.53,64.59,64.46,64.51,74554.0,61.6454,61.7027,61.5785,61.6263,74554.0
2016-07-07 10:20:00,64.5,64.54,64.31,64.35,167991.0,61.6168,61.655,61.4353,61.4735,167991.0
2016-07-07 10:25:00,64.34,64.56,64.33,64.5,60163.0,61.4639,61.6741,61.4544,61.6168,60163.0
2016-07-07 10:30:00,64.5,64.56,64.33,64.35,60838.0,61.6168,61.6741,61.4544,61.4735,60838.0
2016-07-07 10:35:00,64.36,64.37,64.29,64.33,72082.0,61.483,61.4926,61.4161,61.4544,72082.0
2016-07-07 10:40:00,64.32,64.53,64.29,64.52,59871.0,61.4448,61.6454,61.4161,61.6359,59871.0
2016-07-07 10:45:00,64.53,64.53,64.42,64.42,34755.0,61.6454,61.6454,61.5403,61.5403,34755.0
2016-07-07 10:50:00,64.43,64.54,64.42,64.44,30556.0,61.5499,61.655,61.5403,61.5594,30556.0
2016-07-07 10:55:00,64.42,64.48,64.39,64.46,23342.0,61.5403,61.5977,61.5117,61.5785,23342.0
2016-07-07 11:00:00,64.44,64.68,64.43,64.57,33208.0,61.5594,61.7887,61.5499,61.6836,33208.0
2016-07-07 11:05:00,64.55,64.56,64.42,64.47,21522.0,61.6645,61.6741,61.5403,61.5881,21522.0
2016-07-07 11:10:00,64.48,64.48,64.38,64.41,68057.0,61.5977,61.5977,61.5021,61.5308,68057.0
2016-07-07 11:15:00,64.42,64.47,64.26,64.28,84763.0,61.5403,61.5881,61.3875,61.4066,84763.0
2016-07-07 11:20:00,64.26,64.28,64.16,64.21,58636.0,61.3875,61.4066,61.292,61.3397,58636.0
2016-07-07 11:25:00,64.22,64.37,64.21,64.36,54464.0,61.3493,61.4926,61.3397,61.483,54464.0
2016-07-07 11:30:00,64.36,64.41,64.32,64.4,47299.0,61.483,61.5308,61.4448,61.5212,47299.0
2016-07-07 11:35:00,64.39,64.41,64.34,64.4,77935.0,61.5117,61.5308,61.4639,61.5212,77935.0
2016-07-07 11:40:00,64.4,64.56,64.39,64.56,21537.0,61.5212,61.6741,61.5117,61.6741,21537.0
2016-07-07 11:45:00,64.55,64.67,64.53,64.56,33064.0,61.6645,61.7792,61.6454,61.6741,33064.0
2016-07-07 11:50:00,64.54,64.56,64.47,64.47,15581.0,61.655,61.6741,61.5881,61.5881,15581.0
2016-07-07 11:55:00,64.46,64.48,64.35,64.41,27106.0,61.5785,61.5977,61.4735,61.5308,27106.0
2016-07-07 12:00:00,64.41,64.46,64.41,64.44,18123.0,61.5308,61.5785,61.5308,61.5594,18123.0
2016-07-07 12:05:00,64.44,64.5,64.43,64.46,33817.0,61.5594,61.6168,61.5499,61.5785,33817.0
2016-07-07 12:10:00,64.47,64.52,64.47,64.51,11591.0,61.5881,61.6359,61.5881,61.6263,11591.0
2016-07-07 12:15:00,64.5,64.53,64.45,64.53,9285.0,61.6168,61.6454,61.569,61.6454,9285.0
2016-07-07 12:20:00,64.53,64.54,64.49,64.52,26463.0,61.6454,61.655,61.6072,61.6359,26463.0
2016-07-07 12:25:00,64.51,64.52,64.39,64.42,23943.0,61.6263,61.6359,61.5117,61.5403,23943.0
2016-07-07 12:30:00,64.42,64.43,64.36,64.42,16664.0,61.5403,61.5499,61.483,61.5403,16664.0
2016-07-07 12:35:00,64.42,64.49,64.38,64.44,36835.0,61.5403,61.6072,61.5021,61.5594,36835.0
2016-07-07 12:40:00,64.44,64.46,64.32,64.32,14274.0,61.5594,61.5785,61.4448,61.4448,14274.0
2016-07-07 12:45:00,64.32,64.36,64.3,64.32,18720.0,61.4448,61.483,61.4257,61.4448,18720.0
2016-07-07 12:50:00,64.32,64.42,64.29,64.32,30711.0,61.4448,61.5403,61.4161,61.4448,30711.0
2016-07-07 12:55:00,64.32,64.37,64.32,64.33,21666.0,61.4448,61.4926,61.4448,61.4544,21666.0
2016-07-07 13:00:00,64.32,64.36,64.3,64.35,14400.0,61.4448,61.483,61.4257,61.4735,14400.0
2016-07-07 13:05:00,64.35,64.4,64.31,64.38,10956.0,61.4735,61.5212,61.4353,61.5021,10956.0
2016-07-07 13:10:00,64.39,64.48,64.38,64.45,20875.0,61.5117,61.5977,61.5021,61.569,20875.0
2016-07-07 13:15:00,64.45,64.49,64.44,64.48,32598.0,61.569,61.6072,61.5594,61.5977,32598.0
2016-07-07 13:20:00,64.47,64.48,64.39,64.42,16027.0,61.5881,61.5977,61.5117,61.5403,16027.0
2016-07-07 13:25:00,64.4,64.42,64.3,64.32,22520.0,61.5212,61.5403,61.4257,61.4448,22520.0
2016-07-07 13:30:00,64.32,64.39,64.31,64.37,16769.0,61.4448,61.5117,61.4353,61.4926,16769.0
2016-07-07 13:35:00,64.37,64.48,64.37,64.48,18028.0,61.4926,61.5977,61.4926,61.5977,18028.0
2016-07-07 13:40:00,64.47,64.51,64.43,64.51,39344.0,61.5881,61.6263,61.5499,61.6263,39344.0
2016-07-07 13:45:00,64.5,64.56,64.45,64.5,75290.0,61.6168,61.6741,61.569,61.6168,75290.0
2016-07-07 13:50:00,64.49,64.49,64.36,64.36,60878.0,61.6072,61.6072,61.483,61.483,60878.0
2016-07-07 13:55:00,64.36,64.38,64.32,64.38,32599.0,61.483,61.5021,61.4448,61.5021,32599.0
2016-07-07 14:00:00,64.37,64.41,64.35,64.4,18658.0,61.4926,61.5308,61.4735,61.5212,18658.0
2016-07-07 14:05:00,64.39,64.48,64.37,64.45,27803.0,61.5117,61.5977,61.4926,61.569,27803.0
2016-07-07 14:10:00,64.44,64.45,64.41,64.42,57640.0,61.5594,61.569,61.5308,61.5403,57640.0
2016-07-07 14:15:00,64.41,64.45,64.41,64.44,37060.0,61.5308,61.569,61.5308,61.5594,37060.0
2016-07-07 14:20:00,64.44,64.44,64.35,64.4,44404.0,61.5594,61.5594,61.4735,61.5212,44404.0
2016-07-07 14:25:00,64.39,64.43,64.38,64.39,37900.0,61.5117,61.5499,61.5021,61.5117,37900.0
2016-07-07 14:30:00,64.4,64.42,64.34,64.39,44662.0,61.5212,61.5403,61.4639,61.5117,44662.0
2016-07-07 14:35:00,64.39,64.43,64.35,64.42,37091.0,61.5117,61.5499,61.4735,61.5403,37091.0
2016-07-07 14:40:00,64.43,64.44,64.34,64.34,52317.0,61.5499,61.5594,61.4639,61.4639,52317.0
2016-07-07 14:45:00,64.34,64.38,64.33,64.33,32616.0,61.4639,61.5021,61.4544,61.4544,32616.0
2016-07-07 14:50:00,64.33,64.44,64.3,64.44,87771.0,61.4544,61.5594,61.4257,61.5594,87771.0
2016-07-07 14:55:00,64.45,64.45,64.42,64.44,47499.0,61.569,61.569,61.5403,61.5594,47499.0
2016-07-07 15:00:00,64.44,64.46,64.4,64.44,47470.0,61.5594,61.5785,61.5212,61.5594,47470.0
2016-07-07 15:05:00,64.45,64.46,64.4,64.41,34323.0,61.569,61.5785,61.5212,61.5308,34323.0
2016-07-07 15:10:00,64.41,64.42,64.4,64.4,34241.0,61.5308,61.5403,61.5212,61.5212,34241.0
2016-07-07 15:15:00,64.4,64.41,64.32,64.37,70378.0,61.5212,61.5308,61.4448,61.4926,70378.0
2016-07-07 15:20:00,64.37,64.37,64.29,64.32,44515.0,61.4926,61.4926,61.4161,61.4448,44515.0
2016-07-07 15:25:00,64.32,64.39,64.29,64.39,62258.0,61.4448,61.5117,61.4161,61.5117,62258.0
2016-07-07 15:30:00,64.38,64.44,64.36,64.4,27916.0,61.5021,61.5594,61.483,61.5212,27916.0
2016-07-07 15:35:00,64.39,64.41,64.37,64.4,42002.0,61.5117,61.5308,61.4926,61.5212,42002.0
2016-07-07 15:40:00,64.4,64.43,64.39,64.4,36204.0,61.5212,61.5499,61.5117,61.5212,36204.0
2016-07-07 15:45:00,64.39,64.46,64.39,64.44,59904.0,61.5117,61.5785,61.5117,61.5594,59904.0
2016-07-07 15:50:00,64.44,64.45,64.39,64.4,74020.0,61.5594,61.569,61.5117,61.5212,74020.0
2016-07-07 15:55:00,64.41,64.45,64.38,64.39,125842.0,61.5308,61.569,61.5021,61.5117,125842.0
2016-07-08 09:30:00,64.14,64.26,63.51,63.72,54562.0,61.2729,61.3875,60.671,60.8716,54562.0
2016-07-08 09:35:00,63.73,63.94,63.73,63.8,31816.0,60.8812,61.0818,60.8812,60.948,31816.0
2016-07-08 09:40:00,63.8,63.84,63.47,63.59,84961.0,60.948,60.9863,60.6328,60.7474,84961.0
2016-07-08 09:45:00,63.57,63.75,63.51,63.74,46627.0,60.7283,60.9003,60.671,60.8907,46627.0
2016-07-08 09:50:00,63.72,63.74,63.61,63.63,36352.0,60.8716,60.8907,60.7665,60.7856,36352.0
2016-07-08 09:55:00,63.61,63.75,63.59,63.59,50796.0,60.7665,60.9003,60.7474,60.7474,50796.0
2016-07-08 10:00:00,63.6,63.69,63.55,63.66,49078.0,60.757,60.843,60.7092,60.8143,49078.0
2016-07-08 10:05:00,63.66,63.97,63.66,63.96,58992.0,60.8143,61.1104,60.8143,61.1009,58992.0
2016-07-08 10:10:00,63.96,64.05,63.93,63.96,48143.0,61.1009,61.1869,61.0722,61.1009,48143.0
2016-07-08 10:15:00,63.95,64.2,63.95,64.18,46430.0,61.0913,61.3302,61.0913,61.3111,46430.0
2016-07-08 10:20:00,64.2,64.41,64.18,64.23,40078.0,61.3302,61.5308,61.3111,61.3588,40078.0
2016-07-08 10:25:00,64.21,64.26,64.1,64.11,20114.0,61.3397,61.3875,61.2346,61.2442,20114.0
2016-07-08 10:30:00,64.13,64.25,64.05,64.2,40802.0,61.2633,61.3779,61.1869,61.3302,40802.0
2016-07-08 10:35:00,64.21,64.22,64.16,64.18,17319.0,61.3397,61.3493,61.292,61.3111,17319.0
2016-07-08 10:40:00,64.17,64.27,64.13,64.25,27559.0,61.3015,61.397,61.2633,61.3779,27559.0
2016-07-08 10:45:00,64.24,64.29,64.2,64.25,18446.0,61.3684,61.4161,61.3302,61.3779,18446.0
2016-07-08 10:50:00,64.24,64.24,64.17,64.21,11546.0,61.3684,61.3684,61.3015,61.3397,11546.0
2016-07-08 10:55:00,64.21,64.27,64.18,64.2,12534.0,61.3397,61.397,61.3111,61.3302,12534.0
2016-07-08 11:00:00,64.2,64.23,64.17,64.22,11681.0,61.3302,61.3588,61.3015,61.3493,11681.0
2016-07-08 11:05:00,64.22,64.29,64.21,64.27,16544.0,61.3493,61.4161,61.3397,61.397,16544.0
2016-07-08 11:10:00,64.28,64.34,64.25,64.26,15077.0,61.4066,61.4639,61.3779,61.3875,15077.0
2016-07-08 11:15:00,64.26,64.29,64.04,64.06,26104.0,61.3875,61.4161,61.1773,61.1964,26104.0
2016-07-08 11:20:00,64.07,64.12,64.06,64.08,19156.0,61.206,61.2537,61.1964,61.2155,19156.0
2016-07-08 11:25:00,64.08,64.15,64.07,64.14,55130.0,61.2155,61.2824,61.206,61.2729,55130.0
2016-07-08 11:30:00,64.14,64.15,64.09,64.14,64121.0,61.2729,61.2824,61.2251,61.2729,64121.0
2016-07-08 11:35:00,64.15,64.16,64.11,64.16,31592.0,61.2824,61.292,61.2442,61.292,31592.0
2016-07-08 11:40:00,64.16,64.16,64.11,64.15,46115.0,61.292,61.292,61.2442,61.2824,46115.0
2016-07-08 11:45:00,64.15,64.16,64.13,64.16,29729.0,61.2824,61.292,61.2633,61.292,29729.0
2016-07-08 11:50:00,64.16,64.22,64.12,64.12,15294.0,61.292,61.3493,61.2537,61.2537,15294.0
2016-07-08 11:55:00,64.12,64.22,64.11,64.22,29735.0,61.2537,61.3493,61.2442,61.3493,29735.0
2016-07-08 12:00:00,64.22,64.24,64.14,64.15,19518.0,61.3493,61.3684,61.2729,61.2824,19518.0
2016-07-08 12:05:00,64.14,64.22,64.12,64.12,10800.0,61.2729,61.3493,61.2537,61.2537,10800.0
2016-07-08 12:10:00,64.13,64.16,64.12,64.14,15439.0,61.2633,61.292,61.2537,61.2729,15439.0
2016-07-08 12:15:00,64.14,64.25,64.13,64.22,31176.0,61.2729,61.3779,61.2633,61.3493,31176.0
2016-07-08 12:20:00,64.22,64.24,64.21,64.22,14482.0,61.3493,61.3684,61.3397,61.3493,14482.0
2016-07-08 12:25:00,64.23,64.26,64.22,64.23,33299.0,61.3588,61.3875,61.3493,61.3588,33299.0
2016-07-08 12:30:00,64.22,64.26,64.22,64.23,12978.0,61.3493,61.3875,61.3493,61.3588,12978.0
2016-07-08 12:35:00,64.24,64.26,64.22,64.23,16762.0,61.3684,61.3875,61.3493,61.3588,16762.0
2016-07-08 12:40:00,64.24,64.26,64.23,64.24,12623.0,61.3684,61.3875,61.3588,61.3684,12623.0
2016-07-08 12:45:00,64.24,64.32,64.21,64.3,13649.0,61.3684,61.4448,61.3397,61.4257,13649.0
2016-07-08 12:50:00,64.3,64.31,64.22,64.25,10712.0,61.4257,61.4353,61.3493,61.3779,10712.0
2016-07-08 12:55:00,64.25,64.26,64.21,64.23,10860.0,61.3779,61.3875,61.3397,61.3588,10860.0
2016-07-08 13:00:00,64.23,64.26,64.21,64.26,15489.0,61.3588,61.3875,61.3397,61.3875,15489.0
2016-07-08 13:05:00,64.27,64.3,64.25,64.28,15971.0,61.397,61.4257,61.3779,61.4066,15971.0
2016-07-08 13:10:00,64.26,64.31,64.26,64.3,7099.0,61.3875,61.4353,61.3875,61.4257,7099.0
2016-07-08 13:15:00,64.3,64.3,64.23,64.26,10724.0,61.4257,61.4257,61.3588,61.3875,10724.0
2016-07-08 13:20:00,64.27,64.29,64.26,64.27,12630.0,61.397,61.4161,61.3875,61.397,12630.0
2016-07-08 13:25:00,64.28,64.31,64.24,64.28,17338.0,61.4066,61.4353,61.3684,61.4066,17338.0
2016-07-08 13:30:00,64.28,64.3,64.26,64.27,7447.0,61.4066,61.4257,61.3875,61.397,7447.0
2016-07-08 13:35:00,64.28,64.3,64.24,64.3,13615.0,61.4066,61.4257,61.3684,61.4257,13615.0
2016-07-08 13:40:00,64.29,64.31,64.27,64.31,8317.0,61.4161,61.4353,61.397,61.4353,8317.0
2016-07-08 13:45:00,64.3,64.31,64.28,64.3,6861.0,61.4257,61.4353,61.4066,61.4257,6861.0
2016-07-08 13:50:00,64.29,64.3,64.27,64.3,8706.0,61.4161,61.4257,61.397,61.4257,8706.0
2016-07-08 13:55:00,64.31,64.33,64.31,64.32,8122.0,61.4353,61.4544,61.4353,61.4448,8122.0
2016-07-08 14:00:00,64.33,64.35,64.28,64.34,12068.0,61.4544,61.4735,61.4066,61.4639,12068.0
2016-07-08 14:05:00,64.35,64.4,64.35,64.38,13353.0,61.4735,61.5212,61.4735,61.5021,13353.0
2016-07-08 14:10:00,64.38,64.41,64.37,64.41,13751.0,61.5021,61.5308,61.4926,61.5308,13751.0
2016-07-08 14:15:00,64.41,64.44,64.39,64.44,28072.0,61.5308,61.5594,61.5117,61.5594,28072.0
2016-07-08 14:20:00,64.44,64.49,64.43,64.47,19924.0,61.5594,61.6072,61.5499,61.5881,19924.0
2016-07-08 14:25:00,64.48,64.52,64.46,64.5,14808.0,61.5977,61.6359,61.5785,61.6168,14808.0
2016-07-08 14:30:00,64.52,64.55,64.48,64.55,15347.0,61.6359,61.6645,61.5977,61.6645,15347.0
2016-07-08 14:35:00,64.54,64.6,64.54,64.59,21048.0,61.655,61.7123,61.655,61.7027,21048.0
2016-07-08 14:40:00,64.59,64.61,64.56,64.59,23127.0,61.7027,61.7218,61.6741,61.7027,23127.0
2016-07-08 14:45:00,64.59,64.62,64.59,64.61,35043.0,61.7027,61.7314,61.7027,61.7218,35043.0
2016-07-08 14:50:00,64.61,64.63,64.56,64.63,67250.0,61.7218,61.7409,61.6741,61.7409,67250.0
2016-07-08 14:55:00,64.63,64.64,64.59,64.59,18187.0,61.7409,61.7505,61.7027,61.7027,18187.0
2016-07-08 15:00:00,64.59,64.65,64.57,64.64,14164.0,61.7027,61.7601,61.6836,61.7505,14164.0
2016-07-08 15:05:00,64.63,64.66,64.63,64.66,16294.0,61.7409,61.7696,61.7409,61.7696,16294.0
2016-07-08 15:10:00,64.66,64.67,64.64,64.64,71137.0,61.7696,61.7792,61.7505,61.7505,71137.0
2016-07-08 15:15:00,64.64,64.7,64.64,64.7,25877.0,61.7505,61.8078,61.7505,61.8078,25877.0
2016-07-08 15:20:00,64.7,64.75,64.69,64.74,32119.0,61.8078,61.8556,61.7983,61.846,32119.0
2016-07-08 15:25:00,64.74,64.75,64.69,64.69,21894.0,61.846,61.8556,61.7983,61.7983,21894.0
2016-07-08 15:30:00,64.69,64.72,64.65,64.7,24288.0,61.7983,61.8269,61.7601,61.8078,24288.0
2016-07-08 15:35:00,64.7,64.72,64.68,64.68,25101.0,61.8078,61.8269,61.7887,61.7887,25101.0
2016-07-08 15:40:00,64.69,64.7,64.67,64.69,24090.0,61.7983,61.8078,61.7792,61.7983,24090.0
2016-07-08 15:45:00,64.69,64.73,64.67,64.73,45454.0,61.7983,61.8365,61.7792,61.8365,45454.0
2016-07-08 15:50:00,64.73,64.75,64.72,64.73,36776.0,61.8365,61.8556,61.8269,61.8365,36776.0
2016-07-08 15:55:00,64.73,64.85,64.73,64.81,180277.0,61.8365,61.9511,61.8365,61.9129,180277.0
2016-07-11 09:30:00,64.44,64.46,63.85,64.19,45045.0,61.5594,61.5785,60.9958,61.3206,45045.0
2016-07-11 09:35:00,64.17,64.19,63.87,64.01,43431.0,61.3015,61.3206,61.0149,61.1487,43431.0
2016-07-11 09:40:00,63.99,64.15,63.92,63.99,26917.0,61.1296,61.2824,61.0627,61.1296,26917.0
2016-07-11 09:45:00,63.98,64.04,63.85,63.98,46106.0,61.12,61.1773,60.9958,61.12,46106.0
2016-07-11 09:50:00,63.96,64.07,63.94,64.05,20986.0,61.1009,61.206,61.0818,61.1869,20986.0
2016-07-11 09:55:00,64.05,64.18,64.04,64.06,40566.0,61.1869,61.3111,61.1773,61.1964,40566.0
2016-07-11 10:00:00,64.02,64.07,63.92,63.95,32263.0,61.1582,61.206,61.0627,61.0913,32263.0
2016-07-11 10:05:00,63.93,64.08,63.92,63.99,61655.0,61.0722,61.2155,61.0627,61.1296,61655.0
2016-07-11 10:10:00,63.97,64.2,63.96,64.13,32352.0,61.1104,61.3302,61.1009,61.2633,32352.0
2016-07-11 10:15:00,64.13,64.16,64.09,64.12,12451.0,61.2633,61.292,61.2251,61.2537,12451.0
2016-07-11 10:20:00,64.13,64.26,64.12,64.2,37083.0,61.2633,61.3875,61.2537,61.3302,37083.0
2016-07-11 10:25:00,64.21,64.28,64.15,64.22,30734.0,61.3397,61.4066,61.2824,61.3493,30734.0
2016-07-11 10:30:00,64.23,64.25,64.1,64.14,17191.0,61.3588,61.3779,61.2346,61.2729,17191.0
2016-07-11 10:35:00,64.14,64.19,64.1,64.15,29224.0,61.2729,61.3206,61.2346,61.2824,29224.0
2016-07-11 10:40:00,64.18,64.24,64.1,64.22,74943.0,61.3111,61.3684,61.2346,61.3493,74943.0
2016-07-11 10:45:00,64.23,64.34,64.18,64.29,17684.0,61.3588,61.4639,61.3111,61.4161,17684.0
2016-07-11 10:50:00,64.3,64.31,64.22,64.31,9469.0,61.4257,61.4353,61.3493,61.4353,9469.0
2016-07-11 10:55:00,64.32,64.33,64.2,64.25,12440.0,61.4448,61.4544,61.3302,61.3779,12440.0
2016-07-11 11:00:00,64.27,64.3,64.19,64.2,11836.0,61.397,61.4257,61.3206,61.3302,11836.0
2016-07-11 11:05:00,64.19,64.24,64.18,64.22,19357.0,61.3206,61.3684,61.3111,61.3493,19357.0
2016-07-11 11:10:00,64.21,64.28,64.18,64.28,19158.0,61.3397,61.4066,61.3111,61.4066,19158.0
2016-07-11 11:15:00,64.28,64.37,64.27,64.3,17565.0,61.4066,61.4926,61.397,61.4257,17565.0
2016-07-11 11:20:00,64.3,64.39,64.3,64.36,19141.0,61.4257,61.5117,61.4257,61.483,19141.0
2016-07-11 11:25:00,64.36,64.4,64.33,64.39,51878.0,61.483,61.5212,61.4544,61.5117,51878.0
2016-07-11 11:30:00,64.37,64.41,64.29,64.41,25733.0,61.4926,61.5308,61.4161,61.5308,25733.0
2016-07-11 11:35:00,64.41,64.45,64.41,64.45,18801.0,61.5308,61.569,61.5308,61.569,18801.0
2016-07-11 11:40:00,64.46,64.5,64.45,64.48,9140.0,61.5785,61.6168,61.569,61.5977,9140.0
2016-07-11 11:45:00,64.49,64.51,64.45,64.47,10787.0,61.6072,61.6263,61.569,61.5881,10787.0
2016-07-11 11:50:00,64.49,64.53,64.47,64.53,10775.0,61.6072,61.6454,61.5881,61.6454,10775.0
2016-07-11 11:55:00,64.54,64.57,64.52,64.52,13654.0,61.655,61.6836,61.6359,61.6359,13654.0
2016-07-11 12:00:00,64.53,64.56,64.52,64.53,19888.0,61.6454,61.6741,61.6359,61.6454,19888.0
2016-07-11 12:05:00,64.54,64.6,64.54,64.6,16184.0,61.655,61.7123,61.655,61.7123,16184.0
2016-07-11 12:10:00,64.6,64.63,64.58,64.61,8653.0,61.7123,61.7409,61.6932,61.7218,8653.0
2016-07-11 12:15:00,64.62,64.64,64.58,64.6,4834.0,61.7314,61.7505,61.6932,61.7123,4834.0
2016-07-11 12:20:00,64.6,64.64,64.58,64.63,10838.0,61.7123,61.7505,61.6932,61.7409,10838.0
2016-07-11 12:25:00,64.62,64.62,64.55,64.55,4509.0,61.7314,61.7314,61.6645,61.6645,4509.0
2016-07-11 12:30:00,64.56,64.61,64.55,64.61,13754.0,61.6741,61.7218,61.6645,61.7218,13754.0
2016-07-11 12:35:00,64.61,64.63,64.57,64.61,5014.0,61.7218,61.7409,61.6836,61.7218,5014.0
2016-07-11 12:40:00,64.61,64.66,64.61,64.66,7405.0,61.7218,61.7696,61.7218,61.7696,7405.0
2016-07-11 12:45:00,64.66,64.69,64.65,64.69,12353.0,61.7696,61.7983,61.7601,61.7983,12353.0
2016-07-11 12:50:00,64.68,64.69,64.65,64.65,12300.0,61.7887,61.7983,61.7601,61.7601,12300.0
2016-07-11 12:55:00,64.65,64.72,64.65,64.69,7976.0,61.7601,61.8269,61.7601,61.7983,7976.0
2016-07-11 13:00:00,64.7,64.7,64.65,64.67,6670.0,61.8078,61.8078,61.7601,61.7792,6670.0
2016-07-11 13:05:00,64.69,64.71,64.66,64.66,7538.0,61.7983,61.8174,61.7696,61.7696,7538.0
2016-07-11 13:10:00,64.67,64.7,64.66,64.67,7914.0,61.7792,61.8078,61.7696,61.7792,7914.0
2016-07-11 13:15:00,64.66,64.68,64.65,64.68,5550.0,61.7696,61.7887,61.7601,61.7887,5550.0
2016-07-11 13:20:00,64.67,64.68,64.6,64.61,10806.0,61.7792,61.7887,61.7123,61.7218,10806.0
2016-07-11 13:25:00,64.6,64.62,64.58,64.61,6579.0,61.7123,61.7314,61.6932,61.7218,6579.0
2016-07-11 13:30:00,64.61,64.66,64.59,64.66,9210.0,61.7218,61.7696,61.7027,61.7696,9210.0
2016-07-11 13:35:00,64.65,64.66,64.63,64.66,6709.0,61.7601,61.7696,61.7409,61.7696,6709.0
2016-07-11 13:40:00,64.65,64.71,64.64,64.7,6783.0,61.7601,61.8174,61.7505,61.8078,6783.0
2016-07-11 13:45:00,64.7,64.75,64.7,64.72,7401.0,61.8078,61.8556,61.8078,61.8269,7401.0
2016-07-11 13:50:00,64.73,64.73,64.69,64.69,11109.0,61.8365,61.8365,61.7983,61.7983,11109.0
2016-07-11 13:55:00,64.69,64.74,64.65,64.65,20530.0,61.7983,61.846,61.7601,61.7601,20530.0
2016-07-11 14:00:00,64.66,64.69,64.63,64.68,13544.0,61.7696,61.7983,61.7409,61.7887,13544.0
2016-07-11 14:05:00,64.67,64.68,64.64,64.67,9327.0,61.7792,61.7887,61.7505,61.7792,9327.0
2016-07-11 14:10:00,64.66,64.67,64.6,64.6,8384.0,61.7696,61.7792,61.7123,61.7123,8384.0
2016-07-11 14:15:00,64.61,64.62,64.56,64.57,16339.0,61.7218,61.7314,61.6741,61.6836,16339.0
2016-07-11 14:20:00,64.58,64.6,64.57,64.58,8794.0,61.6932,61.7123,61.6836,61.6932,8794.0
2016-07-11 14:25:00,64.59,64.62,64.57,64.62,14432.0,61.7027,61.7314,61.6836,61.7314,14432.0
2016-07-11 14:30:00,64.62,64.67,64.61,64.66,12536.0,61.7314,61.7792,61.7218,61.7696,12536.0
2016-07-11 14:35:00,64.66,64.68,64.64,64.68,17105.0,61.7696,61.7887,61.7505,61.7887,17105.0
2016-07-11 14:40:00,64.68,64.69,64.65,64.65,16045.0,61.7887,61.7983,61.7601,61.7601,16045.0
2016-07-11 14:45:00,64.65,64.68,64.64,64.66,15532.0,61.7601,61.7887,61.7505,61.7696,15532.0
2016-07-11 14:50:00,64.66,64.67,64.64,64.66,13744.0,61.7696,61.7792,61.7505,61.7696,13744.0
2016-07-11 14:55:00,64.65,64.69,64.64,64.67,26538.0,61.7601,61.7983,61.7505,61.7792,26538.0
2016-07-11 15:00:00,64.67,64.71,64.67,64.7,5952.0,61.7792,61.8174,61.7792,61.8078,5952.0
2016-07-11 15:05:00,64.7,64.73,64.68,64.72,18908.0,61.8078,61.8365,61.7887,61.8269,18908.0
2016-07-11 15:10:00,64.73,64.74,64.68,64.69,17679.0,61.8365,61.846,61.7887,61.7983,17679.0
2016-07-11 15:15:00,64.7,64.71,64.65,64.67,37890.0,61.8078,61.8174,61.7601,61.7792,37890.0
2016-07-11 15:20:00,64.68,64.71,64.67,64.69,18074.0,61.7887,61.8174,61.7792,61.7983,18074.0
2016-07-11 15:25:00,64.7,64.71,64.67,64.69,37219.0,61.8078,61.8174,61.7792,61.7983,37219.0
2016-07-11 15:30:00,64.68,64.68,64.62,64.63,27000.0,61.7887,61.7887,61.7314,61.7409,27000.0
2016-07-11 15:35:00,64.64,64.67,64.63,64.65,28586.0,61.7505,61.7792,61.7409,61.7601,28586.0
2016-07-11 15:40:00,64.65,64.66,64.61,64.62,23338.0,61.7601,61.7696,61.7218,61.7314,23338.0
2016-07-11 15:45:00,64.63,64.7,64.62,64.69,56051.0,61.7409,61.8078,61.7314,61.7983,56051.0
2016-07-11 15:50:00,64.68,64.72,64.66,64.71,58918.0,61.7887,61.8269,61.7696,61.8174,58918.0
2016-07-11 15:55:00,64.72,64.75,64.7,64.72,105440.0,61.8269,61.8556,61.8078,61.8269,105440.0
2016-07-12 09:30:00,64.46,64.5,64.04,64.21,62855.0,61.5785,61.6168,61.1773,61.3397,62855.0
2016-07-12 09:35:00,64.15,64.27,64.03,64.07,54922.0,61.2824,61.397,61.1678,61.206,54922.0
2016-07-12 09:40:00,64.07,64.11,63.88,63.88,38923.0,61.206,61.2442,61.0245,61.0245,38923.0
2016-07-12 09:45:00,63.86,63.95,63.79,63.94,38099.0,61.0054,61.0913,60.9385,61.0818,38099.0
2016-07-12 09:50:00,63.94,63.94,63.73,63.81,46903.0,61.0818,61.0818,60.8812,60.9576,46903.0
2016-07-12 09:55:00,63.8,63.86,63.67,63.86,68019.0,60.948,61.0054,60.8239,61.0054,68019.0
2016-07-12 10:00:00,63.86,63.88,63.75,63.82,50659.0,61.0054,61.0245,60.9003,60.9672,50659.0
2016-07-12 10:05:00,63.84,64.05,63.79,64.02,65169.0,60.9863,61.1869,60.9385,61.1582,65169.0
2016-07-12 10:10:00,64.02,64.19,64.02,64.18,42377.0,61.1582,61.3206,61.1582,61.3111,42377.0
2016-07-12 10:15:00,64.18,64.22,63.96,64.08,26780.0,61.3111,61.3493,61.1009,61.2155,26780.0
2016-07-12 10:20:00,64.08,64.16,64.0,64.12,15983.0,61.2155,61.292,61.1391,61.2537,15983.0
2016-07-12 10:25:00,64.12,64.2,64.1,64.16,18101.0,61.2537,61.3302,61.2346,61.292,18101.0
2016-07-12 10:30:00,64.16,64.17,64.1,64.12,18562.0,61.292,61.3015,61.2346,61.2537,18562.0
2016-07-12 10:35:00,64.11,64.16,64.06,64.06,19009.0,61.2442,61.292,61.1964,61.1964,19009.0
2016-07-12 10:40:00,64.07,64.07,64.0,64.04,13210.0,61.206,61.206,61.1391,61.1773,13210.0
2016-07-12 10:45:00,64.03,64.09,63.98,63.98,15106.0,61.1678,61.2251,61.12,61.12,15106.0
2016-07-12 10:50:00,64.0,64.05,64.0,64.01,12890.0,61.1391,61.1869,61.1391,61.1487,12890.0
2016-07-12 10:55:00,64.01,64.09,63.99,64.09,14690.0,61.1487,61.2251,61.1296,61.2251,14690.0
2016-07-12 11:00:00,64.09,64.13,64.02,64.12,15568.0,61.2251,61.2633,61.1582,61.2537,15568.0
2016-07-12 11:05:00,64.13,64.14,64.05,64.07,24770.0,61.2633,61.2729,61.1869,61.206,24770.0
2016-07-12 11:10:00,64.08,64.09,64.03,64.03,10757.0,61.2155,61.2251,61.1678,61.1678,10757.0
2016-07-12 11:15:00,64.03,64.11,64.03,64.05,11765.0,61.1678,61.2442,61.1678,61.1869,11765.0
2016-07-12 11:20:00,64.06,64.12,64.04,64.09,19572.0,61.1964,61.2537,61.1773,61.2251,19572.0
2016-07-12 11:25:00,64.09,64.11,64.02,64.1,22140.0,61.2251,61.2442,61.1582,61.2346,22140.0
2016-07-12 11:30:00,64.1,64.14,64.06,64.09,25486.0,61.2346,61.2729,61.1964,61.2251,25486.0
2016-07-12 11:35:00,64.08,64.11,64.03,64.07,52544.0,61.2155,61.2442,61.1678,61.206,52544.0
2016-07-12 11:40:00,64.07,64.08,64.05,64.06,11658.0,61.206,61.2155,61.1869,61.1964,11658.0
2016-07-12 11:45:00,64.06,64.08,64.03,64.08,64985.0,61.1964,61.2155,61.1678,61.2155,64985.0
2016-07-12 11:50:00,64.08,64.14,64.07,64.07,84472.0,61.2155,61.2729,61.206,61.206,84472.0
2016-07-12 11:55:00,64.06,64.06,64.0,64.0,12877.0,61.1964,61.1964,61.1391,61.1391,12877.0
2016-07-12 12:00:00,64.01,64.08,63.99,64.08,13520.0,61.1487,61.2155,61.1296,61.2155,13520.0
2016-07-12 12:05:00,64.09,64.1,63.99,63.99,17344.0,61.2251,61.2346,61.1296,61.1296,17344.0
2016-07-12 12:10:00,63.98,64.07,63.98,64.07,11505.0,61.12,61.206,61.12,61.206,11505.0
2016-07-12 12:15:00,64.07,64.07,64.05,64.07,14022.0,61.206,61.206,61.1869,61.206,14022.0
2016-07-12 12:20:00,64.07,64.11,64.05,64.06,15566.0,61.206,61.2442,61.1869,61.1964,15566.0
2016-07-12 12:25:00,64.06,64.14,64.03,64.12,17515.0,61.1964,61.2729,61.1678,61.2537,17515.0
2016-07-12 12:30:00,64.12,64.14,64.06,64.14,12327.0,61.2537,61.2729,61.1964,61.2729,12327.0
2016-07-12 12:35:00,64.14,64.15,64.1,64.1,7960.0,61.2729,61.2824,61.2346,61.2346,7960.0
2016-07-12 12:40:00,64.09,64.11,64.08,64.09,7042.0,61.2251,61.2442,61.2155,61.2251,7042.0
2016-07-12 12:45:00,64.09,64.19,64.09,64.16,9967.0,61.2251,61.3206,61.2251,61.292,9967.0
2016-07-12 12:50:00,64.16,64.18,64.11,64.13,7343.0,61.292,61.3111,61.2442,61.2633,7343.0
2016-07-12 12:55:00,64.14,64.18,64.09,64.18,9554.0,61.2729,61.3111,61.2251,61.3111,9554.0
2016-07-12 13:00:00,64.17,64.19,64.13,64.14,10343.0,61.3015,61.3206,61.2633,61.2729,10343.0
2016-07-12 13:05:00,64.14,64.16,64.08,64.16,12034.0,61.2729,61.292,61.2155,61.292,12034.0
2016-07-12 13:10:00,64.17,64.22,64.15,64.15,16347.0,61.3015,61.3493,61.2824,61.2824,16347.0
2016-07-12 13:15:00,64.15,64.16,64.13,64.13,8929.0,61.2824,61.292,61.2633,61.2633,8929.0
2016-07-12 13:20:00,64.14,64.18,64.12,64.16,14105.0,61.2729,61.3111,61.2537,61.292,14105.0
2016-07-12 13:25:00,64.16,64.16,64.09,64.13,9772.0,61.292,61.292,61.2251,61.2633,9772.0
2016-07-12 13:30:00,64.13,64.15,64.1,64.1,8908.0,61.2633,61.2824,61.2346,61.2346,8908.0
2016-07-12 13:35:00,64.09,64.12,64.06,64.09,21048.0,61.2251,61.2537,61.1964,61.2251,21048.0
2016-07-12 13:40:00,64.09,64.17,64.08,64.15,27044.0,61.2251,61.3015,61.2155,61.2824,27044.0
2016-07-12 13:45:00,64.15,64.16,64.13,64.14,9675.0,61.2824,61.292,61.2633,61.2729,9675.0
2016-07-12 13:50:00,64.14,64.19,64.14,64.18,25496.0,61.2729,61.3206,61.2729,61.3111,25496.0
2016-07-12 13:55:00,64.18,64.18,64.15,64.16,11344.0,61.3111,61.3111,61.2824,61.292,11344.0
2016-07-12 14:00:00,64.16,64.16,64.09,64.14,23849.0,61.292,61.292,61.2251,61.2729,23849.0
2016-07-12 14:05:00,64.13,64.13,64.08,64.12,30286.0,61.2633,61.2633,61.2155,61.2537,30286.0
2016-07-12 14:10:00,64.11,64.14,64.07,64.13,32661.0,61.2442,61.2729,61.206,61.2633,32661.0
2016-07-12 14:15:00,64.14,64.15,64.1,64.11,14519.0,61.2729,61.2824,61.2346,61.2442,14519.0
2016-07-12 14:20:00,64.11,64.12,64.07,64.1,62751.0,61.2442,61.2537,61.206,61.2346,62751.0
2016-07-12 14:25:00,64.1,64.11,64.05,64.05,21385.0,61.2346,61.2442,61.1869,61.1869,21385.0
2016-07-12 14:30:00,64.05,64.05,64.01,64.01,9345.0,61.1869,61.1869,61.1487,61.1487,9345.0
2016-07-12 14:35:00,64.02,64.03,63.95,64.02,35280.0,61.1582,61.1678,61.0913,61.1582,35280.0
2016-07-12 14:40:00,64.01,64.04,63.99,64.03,16733.0,61.1487,61.1773,61.1296,61.1678,16733.0
2016-07-12 14:45:00,64.02,64.06,63.99,64.02,20845.0,61.1582,61.1964,61.1296,61.1582,20845.0
2016-07-12 14:50:00,64.02,64.02,63.96,63.97,34567.0,61.1582,61.1582,61.1009,61.1104,34567.0
2016-07-12 14:55:00,63.98,64.01,63.95,64.0,27041.0,61.12,61.1487,61.0913,61.1391,27041.0
2016-07-12 15:00:00,63.99,64.03,63.97,63.99,21189.0,61.1296,61.1678,61.1104,61.1296,21189.0
2016-07-12 15:05:00,64.0,64.0,63.95,63.96,49935.0,61.1391,61.1391,61.0913,61.1009,49935.0
2016-07-12 15:10:00,63.96,63.96,63.88,63.9,31031.0,61.1009,61.1009,61.0245,61.0436,31031.0
2016-07-12 15:15:00,63.9,63.92,63.87,63.9,81502.0,61.0436,61.0627,61.0149,61.0436,81502.0
2016-07-12 15:20:00,63.89,63.9,63.84,63.84,18463.0,61.034,61.0436,60.9863,60.9863,18463.0
2016-07-12 15:25:00,63.84,63.86,63.83,63.84,23904.0,60.9863,61.0054,60.9767,60.9863,23904.0
2016-07-12 15:30:00,63.83,63.85,63.83,63.84,24939.0,60.9767,60.9958,60.9767,60.9863,24939.0
2016-07-12 15:35:00,63.83,63.88,63.78,63.79,74209.0,60.9767,61.0245,60.9289,60.9385,74209.0
2016-07-12 15:40:00,63.78,63.81,63.71,63.71,23715.0,60.9289,60.9576,60.8621,60.8621,23715.0
2016-07-12 15:45:00,63.7,63.71,63.64,63.64,38101.0,60.8525,60.8621,60.7952,60.7952,38101.0
2016-07-12 15:50:00,63.64,63.66,63.64,63.64,47621.0,60.7952,60.8143,60.7952,60.7952,47621.0
2016-07-12 15:55:00,63.64,63.7,63.63,63.69,124846.0,60.7952,60.8525,60.7856,60.843,124846.0
2016-07-13 09:30:00,64.18,64.2,63.89,64.17,40714.0,61.3111,61.3302,61.034,61.3015,40714.0
2016-07-13 09:35:00,64.14,64.28,64.05,64.2,16163.0,61.2729,61.4066,61.1869,61.3302,16163.0
2016-07-13 09:40:00,64.19,64.2,64.11,64.14,24613.0,61.3206,61.3302,61.2442,61.2729,24613.0
2016-07-13 09:45:00,64.16,64.2,64.12,64.17,16865.0,61.292,61.3302,61.2537,61.3015,16865.0
2016-07-13 09:50:00,64.17,64.2,64.09,64.1,30827.0,61.3015,61.3302,61.2251,61.2346,30827.0
2016-07-13 09:55:00,64.11,64.18,64.04,64.04,66966.0,61.2442,61.3111,61.1773,61.1773,66966.0
2016-07-13 10:00:00,64.03,64.06,63.93,64.04,31652.0,61.1678,61.1964,61.0722,61.1773,31652.0
2016-07-13 10:05:00,64.03,64.1,63.98,64.0,32902.0,61.1678,61.2346,61.12,61.1391,32902.0
2016-07-13 10:10:00,63.98,64.05,63.95,63.96,32740.0,61.12,61.1869,61.0913,61.1009,32740.0
2016-07-13 10:15:00,63.96,64.08,63.92,64.07,34108.0,61.1009,61.2155,61.0627,61.206,34108.0
2016-07-13 10:20:00,64.08,64.12,64.04,64.11,21718.0,61.2155,61.2537,61.1773,61.2442,21718.0
2016-07-13 10:25:00,64.11,64.18,64.09,64.13,14679.0,61.2442,61.3111,61.2251,61.2633,14679.0
2016-07-13 10:30:00,64.12,64.18,64.07,64.16,16329.0,61.2537,61.3111,61.206,61.292,16329.0
2016-07-13 10:35:00,64.16,64.16,64.1,64.14,23738.0,61.292,61.292,61.2346,61.2729,23738.0
2016-07-13 10:40:00,64.13,64.13,64.07,64.09,24971.0,61.2633,61.2633,61.206,61.2251,24971.0
2016-07-13 10:45:00,64.1,64.18,64.1,64.14,35399.0,61.2346,61.3111,61.2346,61.2729,35399.0
2016-07-13 10:50:00,64.14,64.15,64.11,64.14,11615.0,61.2729,61.2824,61.2442,61.2729,11615.0
2016-07-13 10:55:00,64.13,64.14,64.1,64.11,24896.0,61.2633,61.2729,61.2346,61.2442,24896.0
2016-07-13 11:00:00,64.11,64.13,64.09,64.12,10486.0,61.2442,61.2633,61.2251,61.2537,10486.0
2016-07-13 11:05:00,64.12,64.18,64.12,64.18,12101.0,61.2537,61.3111,61.2537,61.3111,12101.0
2016-07-13 11:10:00,64.18,64.27,64.16,64.26,11402.0,61.3111,61.397,61.292,61.3875,11402.0
2016-07-13 11:15:00,64.27,64.34,64.27,64.33,17006.0,61.397,61.4639,61.397,61.4544,17006.0
2016-07-13 11:20:00,64.32,64.35,64.27,64.31,13112.0,61.4448,61.4735,61.397,61.4353,13112.0
2016-07-13 11:25:00,64.32,64.32,64.21,64.23,25303.0,61.4448,61.4448,61.3397,61.3588,25303.0
2016-07-13 11:30:00,64.22,64.25,64.16,64.16,16731.0,61.3493,61.3779,61.292,61.292,16731.0
2016-07-13 11:35:00,64.15,64.15,64.09,64.09,9290.0,61.2824,61.2824,61.2251,61.2251,9290.0
2016-07-13 11:40:00,64.09,64.09,64.05,64.06,13471.0,61.2251,61.2251,61.1869,61.1964,13471.0
2016-07-13 11:45:00,64.06,64.11,64.05,64.09,10083.0,61.1964,61.2442,61.1869,61.2251,10083.0
2016-07-13 11:50:00,64.1,64.11,64.07,64.09,29129.0,61.2346,61.2442,61.206,61.2251,29129.0
2016-07-13 11:55:00,64.08,64.1,64.0,64.01,19191.0,61.2155,61.2346,61.1391,61.1487,19191.0
2016-07-13 12:00:00,64.02,64.07,64.01,64.06,12384.0,61.1582,61.206,61.1487,61.1964,12384.0
2016-07-13 12:05:00,64.07,64.15,64.07,64.13,11502.0,61.206,61.2824,61.206,61.2633,11502.0
2016-07-13 12:10:00,64.13,64.14,64.11,64.12,8827.0,61.2633,61.2729,61.2442,61.2537,8827.0
2016-07-13 12:15:00,64.12,64.14,64.11,64.13,13676.0,61.2537,61.2729,61.2442,61.2633,13676.0
2016-07-13 12:20:00,64.13,64.13,64.1,64.12,5983.0,61.2633,61.2633,61.2346,61.2537,5983.0
2016-07-13 12:25:00,64.12,64.18,64.11,64.17,17838.0,61.2537,61.3111,61.2442,61.3015,17838.0
2016-07-13 12:30:00,64.17,64.19,64.16,64.19,7819.0,61.3015,61.3206,61.292,61.3206,7819.0
2016-07-13 12:35:00,64.19,64.24,64.18,64.22,28292.0,61.3206,61.3684,61.3111,61.3493,28292.0
2016-07-13 12:40:00,64.21,64.22,64.16,64.16,7945.0,61.3397,61.3493,61.292,61.292,7945.0
2016-07-13 12:45:00,64.16,64.17,64.14,64.16,13603.0,61.292,61.3015,61.2729,61.292,13603.0
2016-07-13 12:50:00,64.15,64.18,64.14,64.18,8439.0,61.2824,61.3111,61.2729,61.3111,8439.0
2016-07-13 12:55:00,64.18,64.19,64.16,64.18,8860.0,61.3111,61.3206,61.292,61.3111,8860.0
2016-07-13 13:00:00,64.19,64.28,64.19,64.27,15810.0,61.3206,61.4066,61.3206,61.397,15810.0
2016-07-13 13:05:00,64.28,64.29,64.25,64.26,12971.0,61.4066,61.4161,61.3779,61.3875,12971.0
2016-07-13 13:10:00,64.27,64.3,64.26,64.27,13751.0,61.397,61.4257,61.3875,61.397,13751.0
2016-07-13 13:15:00,64.29,64.32,64.28,64.29,13257.0,61.4161,61.4448,61.4066,61.4161,13257.0
2016-07-13 13:20:00,64.3,64.31,64.24,64.24,11908.0,61.4257,61.4353,61.3684,61.3684,11908.0
2016-07-13 13:25:00,64.24,64.29,64.24,64.27,14738.0,61.3684,61.4161,61.3684,61.397,14738.0
2016-07-13 13:30:00,64.26,64.27,64.24,64.25,12706.0,61.3875,61.397,61.3684,61.3779,12706.0
2016-07-13 13:35:00,64.24,64.25,64.21,64.23,11707.0,61.3684,61.3779,61.3397,61.3588,11707.0
2016-07-13 13:40:00,64.23,64.25,64.21,64.22,12158.0,61.3588,61.3779,61.3397,61.3493,12158.0
2016-07-13 13:45:00,64.23,64.27,64.23,64.27,7584.0,61.3588,61.397,61.3588,61.397,7584.0
2016-07-13 13:50:00,64.27,64.29,64.22,64.23,32722.0,61.397,61.4161,61.3493,61.3588,32722.0
2016-07-13 13:55:00,64.23,64.24,64.21,64.24,17663.0,61.3588,61.3684,61.3397,61.3684,17663.0
2016-07-13 14:00:00,64.24,64.25,64.19,64.2,17838.0,61.3684,61.3779,61.3206,61.3302,17838.0
2016-07-13 14:05:00,64.19,64.22,64.16,64.21,23853.0,61.3206,61.3493,61.292,61.3397,23853.0
2016-07-13 14:10:00,64.2,64.24,64.2,64.2,16817.0,61.3302,61.3684,61.3302,61.3302,16817.0
2016-07-13 14:15:00,64.2,64.21,64.16,64.17,11614.0,61.3302,61.3397,61.292,61.3015,11614.0
2016-07-13 14:20:00,64.17,64.2,64.14,64.2,21555.0,61.3015,61.3302,61.2729,61.3302,21555.0
2016-07-13 14:25:00,64.2,64.29,64.2,64.27,28932.0,61.3302,61.4161,61.3302,61.397,28932.0
2016-07-13 14:30:00,64.27,64.34,64.26,64.34,89782.0,61.397,61.4639,61.3875,61.4639,89782.0
2016-07-13 14:35:00,64.34,64.44,64.33,64.43,146053.0,61.4639,61.5594,61.4544,61.5499,146053.0
2016-07-13 14:40:00,64.44,64.46,64.38,64.39,106524.0,61.5594,61.5785,61.5021,61.5117,106524.0
2016-07-13 14:45:00,64.39,64.44,64.37,64.44,29182.0,61.5117,61.5594,61.4926,61.5594,29182.0
2016-07-13 14:50:00,64.44,64.45,64.39,64.39,20907.0,61.5594,61.569,61.5117,61.5117,20907.0
2016-07-13 14:55:00,64.39,64.4,64.37,64.39,14515.0,61.5117,61.5212,61.4926,61.5117,14515.0
2016-07-13 15:00:00,64.4,64.42,64.39,64.42,22188.0,61.5212,61.5403,61.5117,61.5403,22188.0
2016-07-13 15:05:00,64.41,64.42,64.35,64.36,30704.0,61.5308,61.5403,61.4735,61.483,30704.0
2016-07-13 15:10:00,64.36,64.38,64.34,64.35,25282.0,61.483,61.5021,61.4639,61.4735,25282.0
2016-07-13 15:15:00,64.34,64.38,64.34,64.38,13568.0,61.4639,61.5021,61.4639,61.5021,13568.0
2016-07-13 15:20:00,64.38,64.42,64.37,64.39,34758.0,61.5021,61.5403,61.4926,61.5117,34758.0
2016-07-13 15:25:00,64.4,64.44,64.4,64.44,21029.0,61.5212,61.5594,61.5212,61.5594,21029.0
2016-07-13 15:30:00,64.44,64.54,64.44,64.53,34968.0,61.5594,61.655,61.5594,61.6454,34968.0
2016-07-13 15:35:00,64.53,64.54,64.51,64.54,31917.0,61.6454,61.655,61.6263,61.655,31917.0
2016-07-13 15:40:00,64.54,64.56,64.53,64.56,31501.0,61.655,61.6741,61.6454,61.6741,31501.0
2016-07-13 15:45:00,64.56,64.56,64.5,64.5,50676.0,61.6741,61.6741,61.6168,61.6168,50676.0
2016-07-13 15:50:00,64.5,64.55,64.5,64.55,66377.0,61.6168,61.6645,61.6168,61.6645,66377.0
2016-07-13 15:55:00,64.55,64.59,64.53,64.55,204272.0,61.6645,61.7027,61.6454,61.6645,204272.0
2016-07-14 09:30:00,64.22,64.27,63.94,64.11,59508.0,61.3493,61.397,61.0818,61.2442,59508.0
2016-07-14 09:35:00,64.12,64.41,64.05,64.21,73027.0,61.2537,61.5308,61.1869,61.3397,73027.0
2016-07-14 09:40:00,64.24,64.37,64.13,64.24,48823.0,61.3684,61.4926,61.2633,61.3684,48823.0
2016-07-14 09:45:00,64.24,64.53,64.23,64.53,36292.0,61.3684,61.6454,61.3588,61.6454,36292.0
2016-07-14 09:50:00,64.51,64.51,64.37,64.43,30223.0,61.6263,61.6263,61.4926,61.5499,30223.0
2016-07-14 09:55:00,64.43,64.43,64.23,64.24,27416.0,61.5499,61.5499,61.3588,61.3684,27416.0
2016-07-14 10:00:00,64.23,64.28,64.2,64.22,42840.0,61.3588,61.4066,61.3302,61.3493,42840.0
2016-07-14 10:05:00,64.23,64.25,64.21,64.22,42582.0,61.3588,61.3779,61.3397,61.3493,42582.0
2016-07-14 10:10:00,64.22,64.23,64.2,64.2,66534.0,61.3493,61.3588,61.3302,61.3302,66534.0
2016-07-14 10:15:00,64.21,64.24,64.19,64.2,48148.0,61.3397,61.3684,61.3206,61.3302,48148.0
2016-07-14 10:20:00,64.2,64.21,64.1,64.16,33212.0,61.3302,61.3397,61.2346,61.292,33212.0
2016-07-14 10:25:00,64.16,64.22,64.14,64.14,164287.0,61.292,61.3493,61.2729,61.2729,164287.0
2016-07-14 10:30:00,64.15,64.17,64.07,64.12,67189.0,61.2824,61.3015,61.206,61.2537,67189.0
2016-07-14 10:35:00,64.13,64.16,64.1,64.12,116354.0,61.2633,61.292,61.2346,61.2537,116354.0
2016-07-14 10:40:00,64.12,64.15,64.03,64.07,20561.0,61.2537,61.2824,61.1678,61.206,20561.0
2016-07-14 10:45:00,64.06,64.08,63.93,63.94,25105.0,61.1964,61.2155,61.0722,61.0818,25105.0
2016-07-14 10:50:00,63.97,64.03,63.96,64.02,8170.0,61.1104,61.1678,61.1009,61.1582,8170.0
2016-07-14 10:55:00,64.01,64.03,63.97,64.01,10780.0,61.1487,61.1678,61.1104,61.1487,10780.0
2016-07-14 11:00:00,64.02,64.05,64.0,64.05,25847.0,61.1582,61.1869,61.1391,61.1869,25847.0
2016-07-14 11:05:00,64.05,64.11,64.05,64.11,53271.0,61.1869,61.2442,61.1869,61.2442,53271.0
2016-07-14 11:10:00,64.11,64.17,64.11,64.16,9407.0,61.2442,61.3015,61.2442,61.292,9407.0
2016-07-14 11:15:00,64.15,64.25,64.14,64.24,183992.0,61.2824,61.3779,61.2729,61.3684,183992.0
2016-07-14 11:20:00,64.24,64.37,64.23,64.35,33589.0,61.3684,61.4926,61.3588,61.4735,33589.0
2016-07-14 11:25:00,64.35,64.36,64.3,64.33,12858.0,61.4735,61.483,61.4257,61.4544,12858.0
2016-07-14 11:30:00,64.33,64.34,64.28,64.3,34572.0,61.4544,61.4639,61.4066,61.4257,34572.0
2016-07-14 11:35:00,64.29,64.3,64.19,64.21,18647.0,61.4161,61.4257,61.3206,61.3397,18647.0
2016-07-14 11:40:00,64.21,64.22,64.18,64.19,37293.0,61.3397,61.3493,61.3111,61.3206,37293.0
2016-07-14 11:45:00,64.19,64.23,64.19,64.22,23903.0,61.3206,61.3588,61.3206,61.3493,23903.0
2016-07-14 11:50:00,64.22,64.23,64.19,64.2,9886.0,61.3493,61.3588,61.3206,61.3302,9886.0
2016-07-14 11:55:00,64.2,64.21,64.12,64.12,12573.0,61.3302,61.3397,61.2537,61.2537,12573.0
2016-07-14 12:00:00,64.11,64.11,64.04,64.09,10958.0,61.2442,61.2442,61.1773,61.2251,10958.0
2016-07-14 12:05:00,64.09,64.09,64.06,64.07,9941.0,61.2251,61.2251,61.1964,61.206,9941.0
2016-07-14 12:10:00,64.08,64.08,64.04,64.07,28107.0,61.2155,61.2155,61.1773,61.206,28107.0
2016-07-14 12:15:00,64.06,64.06,64.02,64.04,16351.0,61.1964,61.1964,61.1582,61.1773,16351.0
2016-07-14 12:20:00,64.03,64.08,64.02,64.06,7026.0,61.1678,61.2155,61.1582,61.1964,7026.0
2016-07-14 12:25:00,64.06,64.11,64.05,64.1,9482.0,61.1964,61.2442,61.1869,61.2346,9482.0
2016-07-14 12:30:00,64.09,64.15,64.09,64.14,11873.0,61.2251,61.2824,61.2251,61.2729,11873.0
2016-07-14 12:35:00,64.14,64.18,64.13,64.17,10200.0,61.2729,61.3111,61.2633,61.3015,10200.0
2016-07-14 12:40:00,64.17,64.19,64.15,64.15,6903.0,61.3015,61.3206,61.2824,61.2824,6903.0
2016-07-14 12:45:00,64.14,64.19,64.14,64.19,8588.0,61.2729,61.3206,61.2729,61.3206,8588.0
2016-07-14 12:50:00,64.19,64.19,64.14,64.17,9990.0,61.3206,61.3206,61.2729,61.3015,9990.0
2016-07-14 12:55:00,64.16,64.2,64.15,64.19,8055.0,61.292,61.3302,61.2824,61.3206,8055.0
2016-07-14 13:00:00,64.19,64.2,64.13,64.14,15594.0,61.3206,61.3302,61.2633,61.2729,15594.0
2016-07-14 13:05:00,64.14,64.16,64.13,64.14,45013.0,61.2729,61.292,61.2633,61.2729,45013.0
2016-07-14 13:10:00,64.14,64.16,64.13,64.13,43489.0,61.2729,61.292,61.2633,61.2633,43489.0
2016-07-14 13:15:00,64.13,64.18,64.11,64.18,23029.0,61.2633,61.3111,61.2442,61.3111,23029.0
2016-07-14 13:20:00,64.18,64.22,64.17,64.18,26668.0,61.3111,61.3493,61.3015,61.3111,26668.0
2016-07-14 13:25:00,64.17,64.22,64.16,64.2,10649.0,61.3015,61.3493,61.292,61.3302,10649.0
2016-07-14 13:30:00,64.2,64.23,64.19,64.22,13124.0,61.3302,61.3588,61.3206,61.3493,13124.0
2016-07-14 13:35:00,64.21,64.26,64.21,64.25,9046.0,61.3397,61.3875,61.3397,61.3779,9046.0
2016-07-14 13:40:00,64.24,64.25,64.22,64.23,11772.0,61.3684,61.3779,61.3493,61.3588,11772.0
2016-07-14 13:45:00,64.23,64.24,64.21,64.23,7668.0,61.3588,61.3684,61.3397,61.3588,7668.0
2016-07-14 13:50:00,64.24,64.25,64.22,64.23,14243.0,61.3684,61.3779,61.3493,61.3588,14243.0
2016-07-14 13:55:00,64.22,64.23,64.19,64.21,18001.0,61.3493,61.3588,61.3206,61.3397,18001.0
2016-07-14 14:00:00,64.22,64.23,64.2,64.22,15908.0,61.3493,61.3588,61.3302,61.3493,15908.0
2016-07-14 14:05:00,64.23,64.26,64.23,64.24,13518.0,61.3588,61.3875,61.3588,61.3684,13518.0
2016-07-14 14:10:00,64.24,64.31,64.24,64.31,24257.0,61.3684,61.4353,61.3684,61.4353,24257.0
2016-07-14 14:15:00,64.3,64.32,64.28,64.29,13652.0,61.4257,61.4448,61.4066,61.4161,13652.0
2016-07-14 14:20:00,64.29,64.3,64.25,64.27,11399.0,61.4161,61.4257,61.3779,61.397,11399.0
2016-07-14 14:25:00,64.27,64.3,64.27,64.27,14091.0,61.397,61.4257,61.397,61.397,14091.0
2016-07-14 14:30:00,64.27,64.3,64.23,64.23,18971.0,61.397,61.4257,61.3588,61.3588,18971.0
2016-07-14 14:35:00,64.23,64.28,64.22,64.27,14056.0,61.3588,61.4066,61.3493,61.397,14056.0
2016-07-14 14:40:00,64.27,64.29,64.26,64.28,9822.0,61.397,61.4161,61.3875,61.4066,9822.0
2016-07-14 14:45:00,64.28,64.28,64.26,64.28,15077.0,61.4066,61.4066,61.3875,61.4066,15077.0
2016-07-14 14:50:00,64.27,64.31,64.27,64.28,24658.0,61.397,61.4353,61.397,61.4066,24658.0
2016-07-14 14:55:00,64.28,64.3,64.24,64.24,12680.0,61.4066,61.4257,61.3684,61.3684,12680.0
2016-07-14 15:00:00,64.24,64.25,64.22,64.25,27578.0,61.3684,61.3779,61.3493,61.3779,27578.0
2016-07-14 15:05:00,64.25,64.26,64.23,64.26,89625.0,61.3779,61.3875,61.3588,61.3875,89625.0
2016-07-14 15:10:00,64.26,64.26,64.22,64.26,19454.0,61.3875,61.3875,61.3493,61.3875,19454.0
2016-07-14 15:15:00,64.26,64.29,64.26,64.28,17463.0,61.3875,61.4161,61.3875,61.4066,17463.0
2016-07-14 15:20:00,64.28,64.29,64.26,64.28,33362.0,61.4066,61.4161,61.3875,61.4066,33362.0
2016-07-14 15:25:00,64.28,64.34,64.26,64.28,46550.0,61.4066,61.4639,61.3875,61.4066,46550.0
2016-07-14 15:30:00,64.28,64.33,64.27,64.31,13527.0,61.4066,61.4544,61.397,61.4353,13527.0
2016-07-14 15:35:00,64.3,64.32,64.24,64.26,25155.0,61.4257,61.4448,61.3684,61.3875,25155.0
2016-07-14 15:40:00,64.26,64.28,64.19,64.22,25630.0,61.3875,61.4066,61.3206,61.3493,25630.0
2016-07-14 15:45:00,64.22,64.24,64.2,64.21,28745.0,61.3493,61.3684,61.3302,61.3397,28745.0
2016-07-14 15:50:00,64.21,64.21,64.18,64.2,31732.0,61.3397,61.3397,61.3111,61.3302,31732.0
2016-07-14 15:55:00,64.19,64.23,64.18,64.18,88344.0,61.3206,61.3588,61.3111,61.3111,88344.0
2016-07-15 09:30:00,64.4,64.75,64.18,64.42,215593.0,61.5212,61.8556,61.3111,61.5403,215593.0
2016-07-15 09:35:00,64.42,64.6,64.42,64.58,27790.0,61.5403,61.7123,61.5403,61.6932,27790.0
2016-07-15 09:40:00,64.62,64.72,64.55,64.55,33880.0,61.7314,61.8269,61.6645,61.6645,33880.0
2016-07-15 09:45:00,64.51,64.6,64.51,64.55,19246.0,61.6263,61.7123,61.6263,61.6645,19246.0
2016-07-15 09:50:00,64.55,64.57,64.47,64.52,24701.0,61.6645,61.6836,61.5881,61.6359,24701.0
2016-07-15 09:55:00,64.51,64.53,64.35,64.35,18920.0,61.6263,61.6454,61.4735,61.4735,18920.0
2016-07-15 10:00:00,64.36,64.56,64.35,64.48,59298.0,61.483,61.6741,61.4735,61.5977,59298.0
2016-07-15 10:05:00,64.47,64.48,64.37,64.38,21656.0,61.5881,61.5977,61.4926,61.5021,21656.0
2016-07-15 10:10:00,64.39,64.47,64.39,64.47,20022.0,61.5117,61.5881,61.5117,61.5881,20022.0
2016-07-15 10:15:00,64.47,64.52,64.44,64.52,15488.0,61.5881,61.6359,61.5594,61.6359,15488.0
2016-07-15 10:20:00,64.51,64.54,64.44,64.49,17794.0,61.6263,61.655,61.5594,61.6072,17794.0
2016-07-15 10:25:00,64.49,64.55,64.47,64.54,33804.0,61.6072,61.6645,61.5881,61.655,33804.0
2016-07-15 10:30:00,64.53,64.6,64.53,64.58,13931.0,61.6454,61.7123,61.6454,61.6932,13931.0
2016-07-15 10:35:00,64.57,64.57,64.51,64.52,15315.0,61.6836,61.6836,61.6263,61.6359,15315.0
2016-07-15 10:40:00,64.52,64.56,64.49,64.51,23458.0,61.6359,61.6741,61.6072,61.6263,23458.0
2016-07-15 10:45:00,64.51,64.53,64.45,64.48,16967.0,61.6263,61.6454,61.569,61.5977,16967.0
2016-07-15 10:50:00,64.47,64.48,64.41,64.45,19504.0,61.5881,61.5977,61.5308,61.569,19504.0
2016-07-15 10:55:00,64.45,64.55,64.45,64.54,17281.0,61.569,61.6645,61.569,61.655,17281.0
2016-07-15 11:00:00,64.53,64.56,64.51,64.55,20901.0,61.6454,61.6741,61.6263,61.6645,20901.0
2016-07-15 11:05:00,64.55,64.55,64.49,64.53,29385.0,61.6645,61.6645,61.6072,61.6454,29385.0
2016-07-15 11:10:00,64.53,64.55,64.52,64.52,17305.0,61.6454,61.6645,61.6359,61.6359,17305.0
2016-07-15 11:15:00,64.53,64.55,64.5,64.53,67692.0,61.6454,61.6645,61.6168,61.6454,67692.0
2016-07-15 11:20:00,64.53,64.55,64.45,64.47,135310.0,61.6454,61.6645,61.569,61.5881,135310.0
2016-07-15 11:25:00,64.48,64.48,64.39,64.41,41546.0,61.5977,61.5977,61.5117,61.5308,41546.0
2016-07-15 11:30:00,64.42,64.42,64.3,64.3,11105.0,61.5403,61.5403,61.4257,61.4257,11105.0
2016-07-15 11:35:00,64.3,64.41,64.27,64.39,72343.0,61.4257,61.5308,61.397,61.5117,72343.0
2016-07-15 11:40:00,64.39,64.41,64.31,64.35,16992.0,61.5117,61.5308,61.4353,61.4735,16992.0
2016-07-15 11:45:00,64.35,64.37,64.27,64.33,13185.0,61.4735,61.4926,61.397,61.4544,13185.0
2016-07-15 11:50:00,64.33,64.33,64.28,64.28,7758.0,61.4544,61.4544,61.4066,61.4066,7758.0
2016-07-15 11:55:00,64.27,64.3,64.27,64.29,8970.0,61.397,61.4257,61.397,61.4161,8970.0
2016-07-15 12:00:00,64.29,64.41,64.26,64.41,26575.0,61.4161,61.5308,61.3875,61.5308,26575.0
2016-07-15 12:05:00,64.4,64.43,64.37,64.42,17591.0,61.5212,61.5499,61.4926,61.5403,17591.0
2016-07-15 12:10:00,64.42,64.43,64.4,64.41,14567.0,61.5403,61.5499,61.5212,61.5308,14567.0
2016-07-15 12:15:00,64.42,64.42,64.39,64.39,32110.0,61.5403,61.5403,61.5117,61.5117,32110.0
2016-07-15 12:20:00,64.38,64.4,64.38,64.39,25537.0,61.5021,61.5212,61.5021,61.5117,25537.0
2016-07-15 12:25:00,64.39,64.41,64.38,64.39,17276.0,61.5117,61.5308,61.5021,61.5117,17276.0
2016-07-15 12:30:00,64.39,64.44,64.34,64.38,64991.0,61.5117,61.5594,61.4639,61.5021,64991.0
2016-07-15 12:35:00,64.38,64.39,64.36,64.38,38058.0,61.5021,61.5117,61.483,61.5021,38058.0
2016-07-15 12:40:00,64.38,64.42,64.36,64.42,35253.0,61.5021,61.5403,61.483,61.5403,35253.0
2016-07-15 12:45:00,64.4,64.4,64.32,64.34,8605.0,61.5212,61.5212,61.4448,61.4639,8605.0
2016-07-15 12:50:00,64.35,64.38,64.35,64.35,5000.0,61.4735,61.5021,61.4735,61.4735,5000.0
2016-07-15 12:55:00,64.34,64.36,64.33,64.34,8464.0,61.4639,61.483,61.4544,61.4639,8464.0
2016-07-15 13:00:00,64.34,64.43,64.33,64.43,22319.0,61.4639,61.5499,61.4544,61.5499,22319.0
2016-07-15 13:05:00,64.43,64.44,64.42,64.42,9736.0,61.5499,61.5594,61.5403,61.5403,9736.0
2016-07-15 13:10:00,64.42,64.48,64.42,64.47,10390.0,61.5403,61.5977,61.5403,61.5881,10390.0
2016-07-15 13:15:00,64.47,64.48,64.44,64.45,11735.0,61.5881,61.5977,61.5594,61.569,11735.0
2016-07-15 13:20:00,64.45,64.48,64.42,64.44,9129.0,61.569,61.5977,61.5403,61.5594,9129.0
2016-07-15 13:25:00,64.44,64.45,64.42,64.44,5783.0,61.5594,61.569,61.5403,61.5594,5783.0
2016-07-15 13:30:00,64.43,64.45,64.4,64.44,8299.0,61.5499,61.569,61.5212,61.5594,8299.0
2016-07-15 13:35:00,64.43,64.45,64.42,64.43,10202.0,61.5499,61.569,61.5403,61.5499,10202.0
2016-07-15 13:40:00,64.43,64.46,64.43,64.44,8473.0,61.5499,61.5785,61.5499,61.5594,8473.0
2016-07-15 13:45:00,64.43,64.46,64.41,64.43,10886.0,61.5499,61.5785,61.5308,61.5499,10886.0
2016-07-15 13:50:00,64.44,64.44,64.4,64.42,8420.0,61.5594,61.5594,61.5212,61.5403,8420.0
2016-07-15 13:55:00,64.42,64.43,64.39,64.41,9901.0,61.5403,61.5499,61.5117,61.5308,9901.0
2016-07-15 14:00:00,64.41,64.47,64.41,64.45,16703.0,61.5308,61.5881,61.5308,61.569,16703.0
2016-07-15 14:05:00,64.44,64.49,64.44,64.47,20096.0,61.5594,61.6072,61.5594,61.5881,20096.0
2016-07-15 14:10:00,64.47,64.51,64.46,64.5,14369.0,61.5881,61.6263,61.5785,61.6168,14369.0
2016-07-15 14:15:00,64.5,64.5,64.47,64.5,15235.0,61.6168,61.6168,61.5881,61.6168,15235.0
2016-07-15 14:20:00,64.5,64.51,64.49,64.5,13255.0,61.6168,61.6263,61.6072,61.6168,13255.0
2016-07-15 14:25:00,64.5,64.53,64.48,64.51,13421.0,61.6168,61.6454,61.5977,61.6263,13421.0
2016-07-15 14:30:00,64.5,64.54,64.49,64.53,20392.0,61.6168,61.655,61.6072,61.6454,20392.0
2016-07-15 14:35:00,64.53,64.54,64.51,64.53,20546.0,61.6454,61.655,61.6263,61.6454,20546.0
2016-07-15 14:40:00,64.52,64.55,64.5,64.53,13166.0,61.6359,61.6645,61.6168,61.6454,13166.0
2016-07-15 14:45:00,64.54,64.58,64.52,64.55,19868.0,61.655,61.6932,61.6359,61.6645,19868.0
2016-07-15 14:50:00,64.55,64.63,64.53,64.63,15849.0,61.6645,61.7409,61.6454,61.7409,15849.0
2016-07-15 14:55:00,64.62,64.66,64.6,64.64,20154.0,61.7314,61.7696,61.7123,61.7505,20154.0
2016-07-15 15:00:00,64.65,64.66,64.62,64.63,20114.0,61.7601,61.7696,61.7314,61.7409,20114.0
2016-07-15 15:05:00,64.62,64.64,64.6,64.6,20312.0,61.7314,61.7505,61.7123,61.7123,20312.0
2016-07-15 15:10:00,64.6,64.61,64.58,64.59,20844.0,61.7123,61.7218,61.6932,61.7027,20844.0
2016-07-15 15:15:00,64.6,64.65,64.59,64.64,23620.0,61.7123,61.7601,61.7027,61.7505,23620.0
2016-07-15 15:20:00,64.65,64.69,64.63,64.68,18829.0,61.7601,61.7983,61.7409,61.7887,18829.0
2016-07-15 15:25:00,64.69,64.71,64.67,64.7,27851.0,61.7983,61.8174,61.7792,61.8078,27851.0
2016-07-15 15:30:00,64.7,64.72,64.63,64.64,38564.0,61.8078,61.8269,61.7409,61.7505,38564.0
2016-07-15 15:35:00,64.64,64.66,64.61,64.65,47081.0,61.7505,61.7696,61.7218,61.7601,47081.0
2016-07-15 15:40:00,64.65,64.65,64.58,64.58,37053.0,61.7601,61.7601,61.6932,61.6932,37053.0
2016-07-15 15:45:00,64.58,64.62,64.57,64.57,84413.0,61.6932,61.7314,61.6836,61.6836,84413.0
2016-07-15 15:50:00,64.57,64.63,64.56,64.57,125198.0,61.6836,61.7409,61.6741,61.6836,125198.0
2016-07-15 15:55:00,64.57,64.65,64.56,64.62,233365.0,61.6836,61.7601,61.6741,61.7314,233365.0
2016-07-18 09:30:00,64.71,64.88,64.55,64.8,31873.0,61.8174,61.9798,61.6645,61.9033,31873.0
2016-07-18 09:35:00,64.8,64.94,64.77,64.79,16241.0,61.9033,62.0371,61.8747,61.8938,16241.0
2016-07-18 09:40:00,64.79,64.92,64.79,64.85,28076.0,61.8938,62.018,61.8938,61.9511,28076.0
2016-07-18 09:45:00,64.87,64.87,64.8,64.87,20996.0,61.9702,61.9702,61.9033,61.9702,20996.0
2016-07-18 09:50:00,64.86,64.87,64.75,64.8,26348.0,61.9607,61.9702,61.8556,61.9033,26348.0
2016-07-18 09:55:00,64.81,64.93,64.79,64.91,48793.0,61.9129,62.0275,61.8938,62.0084,48793.0
2016-07-18 10:00:00,64.91,64.97,64.84,64.93,62761.0,62.0084,62.0657,61.9416,62.0275,62761.0
2016-07-18 10:05:00,64.93,64.96,64.8,64.81,42963.0,62.0275,62.0562,61.9033,61.9129,42963.0
2016-07-18 10:10:00,64.81,64.83,64.72,64.79,21139.0,61.9129,61.932,61.8269,61.8938,21139.0
2016-07-18 10:15:00,64.78,64.84,64.75,64.78,16787.0,61.8842,61.9416,61.8556,61.8842,16787.0
2016-07-18 10:20:00,64.79,64.83,64.77,64.8,54770.0,61.8938,61.932,61.8747,61.9033,54770.0
2016-07-18 10:25:00,64.79,64.81,64.71,64.75,37842.0,61.8938,61.9129,61.8174,61.8556,37842.0
2016-07-18 10:30:00,64.75,64.93,64.75,64.89,105282.0,61.8556,62.0275,61.8556,61.9893,105282.0
2016-07-18 10:35:00,64.89,64.92,64.85,64.89,17300.0,61.9893,62.018,61.9511,61.9893,17300.0
2016-07-18 10:40:00,64.89,64.93,64.88,64.88,7924.0,61.9893,62.0275,61.9798,61.9798,7924.0
2016-07-18 10:45:00,64.88,64.94,64.87,64.93,23138.0,61.9798,62.0371,61.9702,62.0275,23138.0
2016-07-18 10:50:00,64.93,64.97,64.9,64.96,17597.0,62.0275,62.0657,61.9989,62.0562,17597.0
2016-07-18 10:55:00,64.97,65.01,64.95,65.01,18089.0,62.0657,62.104,62.0466,62.104,18089.0
2016-07-18 11:00:00,65.01,65.03,64.98,65.01,17506.0,62.104,62.1231,62.0753,62.104,17506.0
2016-07-18 11:05:00,65.01,65.02,64.97,64.97,13731.0,62.104,62.1135,62.0657,62.0657,13731.0
2016-07-18 11:10:00,64.97,64.97,64.87,64.88,10391.0,62.0657,62.0657,61.9702,61.9798,10391.0
2016-07-18 11:15:00,64.88,64.89,64.83,64.86,12278.0,61.9798,61.9893,61.932,61.9607,12278.0
2016-07-18 11:20:00,64.86,64.89,64.82,64.88,48807.0,61.9607,61.9893,61.9225,61.9798,48807.0
2016-07-18 11:25:00,64.88,64.9,64.85,64.85,10847.0,61.9798,61.9989,61.9511,61.9511,10847.0
2016-07-18 11:30:00,64.85,64.85,64.75,64.75,46973.0,61.9511,61.9511,61.8556,61.8556,46973.0
2016-07-18 11:35:00,64.76,64.82,64.75,64.78,121302.0,61.8651,61.9225,61.8556,61.8842,121302.0
2016-07-18 11:40:00,64.77,64.82,64.76,64.8,243187.0,61.8747,61.9225,61.8651,61.9033,243187.0
2016-07-18 11:45:00,64.8,64.81,64.75,64.77,19756.0,61.9033,61.9129,61.8556,61.8747,19756.0
2016-07-18 11:50:00,64.77,64.8,64.75,64.77,77766.0,61.8747,61.9033,61.8556,61.8747,77766.0
2016-07-18 11:55:00,64.77,64.85,64.76,64.84,62683.0,61.8747,61.9511,61.8651,61.9416,62683.0
2016-07-18 12:00:00,64.85,64.87,64.84,64.84,7585.0,61.9511,61.9702,61.9416,61.9416,7585.0
2016-07-18 12:05:00,64.84,64.85,64.78,64.78,37224.0,61.9416,61.9511,61.8842,61.8842,37224.0
2016-07-18 12:10:00,64.79,64.79,64.72,64.73,11456.0,61.8938,61.8938,61.8269,61.8365,11456.0
2016-07-18 12:15:00,64.72,64.74,64.65,64.65,12773.0,61.8269,61.846,61.7601,61.7601,12773.0
2016-07-18 12:20:00,64.66,64.67,64.63,64.67,18496.0,61.7696,61.7792,61.7409,61.7792,18496.0
2016-07-18 12:25:00,64.67,64.71,64.65,64.69,19803.0,61.7792,61.8174,61.7601,61.7983,19803.0
2016-07-18 12:30:00,64.69,64.71,64.67,64.7,10078.0,61.7983,61.8174,61.7792,61.8078,10078.0
2016-07-18 12:35:00,64.69,64.7,64.64,64.7,30170.0,61.7983,61.8078,61.7505,61.8078,30170.0
2016-07-18 12:40:00,64.7,64.73,64.65,64.65,14416.0,61.8078,61.8365,61.7601,61.7601,14416.0
2016-07-18 12:45:00,64.64,64.66,64.63,64.65,12910.0,61.7505,61.7696,61.7409,61.7601,12910.0
2016-07-18 12:50:00,64.66,64.73,64.66,64.7,25210.0,61.7696,61.8365,61.7696,61.8078,25210.0
2016-07-18 12:55:00,64.7,64.7,64.63,64.65,43013.0,61.8078,61.8078,61.7409,61.7601,43013.0
2016-07-18 13:00:00,64.65,64.68,64.64,64.65,11125.0,61.7601,61.7887,61.7505,61.7601,11125.0
2016-07-18 13:05:00,64.64,64.65,64.63,64.63,14351.0,61.7505,61.7601,61.7409,61.7409,14351.0
2016-07-18 13:10:00,64.64,64.66,64.62,64.63,11016.0,61.7505,61.7696,61.7314,61.7409,11016.0
2016-07-18 13:15:00,64.63,64.66,64.6,64.65,7691.0,61.7409,61.7696,61.7123,61.7601,7691.0
2016-07-18 13:20:00,64.66,64.66,64.62,64.62,7400.0,61.7696,61.7696,61.7314,61.7314,7400.0
2016-07-18 13:25:00,64.63,64.66,64.63,64.66,4962.0,61.7409,61.7696,61.7409,61.7696,4962.0
2016-07-18 13:30:00,64.66,64.66,64.6,64.62,11139.0,61.7696,61.7696,61.7123,61.7314,11139.0
2016-07-18 13:35:00,64.63,64.66,64.63,64.65,9350.0,61.7409,61.7696,61.7409,61.7601,9350.0
2016-07-18 13:40:00,64.65,64.65,64.61,64.61,11558.0,61.7601,61.7601,61.7218,61.7218,11558.0
2016-07-18 13:45:00,64.62,64.65,64.62,64.63,7091.0,61.7314,61.7601,61.7314,61.7409,7091.0
2016-07-18 13:50:00,64.62,64.63,64.6,64.61,7905.0,61.7314,61.7409,61.7123,61.7218,7905.0
2016-07-18 13:55:00,64.62,64.65,64.61,64.64,5914.0,61.7314,61.7601,61.7218,61.7505,5914.0
2016-07-18 14:00:00,64.65,64.65,64.58,64.59,10333.0,61.7601,61.7601,61.6932,61.7027,10333.0
2016-07-18 14:05:00,64.59,64.61,64.58,64.61,7959.0,61.7027,61.7218,61.6932,61.7218,7959.0
2016-07-18 14:10:00,64.61,64.63,64.57,64.58,15993.0,61.7218,61.7409,61.6836,61.6932,15993.0
2016-07-18 14:15:00,64.58,64.59,64.56,64.59,6350.0,61.6932,61.7027,61.6741,61.7027,6350.0
2016-07-18 14:20:00,64.59,64.63,64.58,64.62,9170.0,61.7027,61.7409,61.6932,61.7314,9170.0
2016-07-18 14:25:00,64.63,64.66,64.61,64.64,11224.0,61.7409,61.7696,61.7218,61.7505,11224.0
2016-07-18 14:30:00,64.64,64.65,64.62,64.63,7499.0,61.7505,61.7601,61.7314,61.7409,7499.0
2016-07-18 14:35:00,64.64,64.66,64.63,64.63,15850.0,61.7505,61.7696,61.7409,61.7409,15850.0
2016-07-18 14:40:00,64.64,64.66,64.63,64.64,16606.0,61.7505,61.7696,61.7409,61.7505,16606.0
2016-07-18 14:45:00,64.64,64.66,64.61,64.64,12911.0,61.7505,61.7696,61.7218,61.7505,12911.0
2016-07-18 14:50:00,64.64,64.67,64.64,64.66,16623.0,61.7505,61.7792,61.7505,61.7696,16623.0
2016-07-18 14:55:00,64.65,64.66,64.64,64.65,18312.0,61.7601,61.7696,61.7505,61.7601,18312.0
2016-07-18 15:00:00,64.66,64.67,64.63,64.63,17228.0,61.7696,61.7792,61.7409,61.7409,17228.0
2016-07-18 15:05:00,64.64,64.66,64.6,64.61,24266.0,61.7505,61.7696,61.7123,61.7218,24266.0
2016-07-18 15:10:00,64.61,64.63,64.59,64.6,50571.0,61.7218,61.7409,61.7027,61.7123,50571.0
2016-07-18 15:15:00,64.6,64.64,64.59,64.64,33500.0,61.7123,61.7505,61.7027,61.7505,33500.0
2016-07-18 15:20:00,64.63,64.64,64.57,64.58,25319.0,61.7409,61.7505,61.6836,61.6932,25319.0
2016-07-18 15:25:00,64.58,64.62,64.57,64.62,61979.0,61.6932,61.7314,61.6836,61.7314,61979.0
2016-07-18 15:30:00,64.62,64.63,64.6,64.6,52270.0,61.7314,61.7409,61.7123,61.7123,52270.0
2016-07-18 15:35:00,64.61,64.62,64.6,64.6,99637.0,61.7218,61.7314,61.7123,61.7123,99637.0
2016-07-18 15:40:00,64.61,64.61,64.55,64.57,37867.0,61.7218,61.7218,61.6645,61.6836,37867.0
2016-07-18 15:45:00,64.58,64.58,64.57,64.58,35649.0,61.6932,61.6932,61.6836,61.6932,35649.0
2016-07-18 15:50:00,64.58,64.58,64.57,64.58,66364.0,61.6932,61.6932,61.6836,61.6932,66364.0
2016-07-18 15:55:00,64.58,64.58,64.51,64.52,191448.0,61.6932,61.6932,61.6263,61.6359,191448.0
2016-07-19 09:30:00,64.6,64.67,64.39,64.54,37833.0,61.7123,61.7792,61.5117,61.655,37833.0
2016-07-19 09:35:00,64.55,64.55,64.38,64.47,18498.0,61.6645,61.6645,61.5021,61.5881,18498.0
2016-07-19 09:40:00,64.48,64.53,64.34,64.37,25242.0,61.5977,61.6454,61.4639,61.4926,25242.0
2016-07-19 09:45:00,64.36,64.36,64.26,64.29,32674.0,61.483,61.483,61.3875,61.4161,32674.0
2016-07-19 09:50:00,64.31,64.37,64.29,64.35,31352.0,61.4353,61.4926,61.4161,61.4735,31352.0
2016-07-19 09:55:00,64.36,64.4,64.28,64.33,36036.0,61.483,61.5212,61.4066,61.4544,36036.0
2016-07-19 10:00:00,64.34,64.4,64.32,64.36,24925.0,61.4639,61.5212,61.4448,61.483,24925.0
2016-07-19 10:05:00,64.36,64.4,64.28,64.3,17617.0,61.483,61.5212,61.4066,61.4257,17617.0
2016-07-19 10:10:00,64.3,64.3,64.2,64.22,24033.0,61.4257,61.4257,61.3302,61.3493,24033.0
2016-07-19 10:15:00,64.23,64.26,64.18,64.18,18837.0,61.3588,61.3875,61.3111,61.3111,18837.0
2016-07-19 10:20:00,64.17,64.27,64.16,64.26,11615.0,61.3015,61.397,61.292,61.3875,11615.0
2016-07-19 10:25:00,64.26,64.28,64.23,64.24,14826.0,61.3875,61.4066,61.3588,61.3684,14826.0
2016-07-19 10:30:00,64.25,64.26,64.22,64.24,13751.0,61.3779,61.3875,61.3493,61.3684,13751.0
2016-07-19 10:35:00,64.24,64.24,64.17,64.22,10463.0,61.3684,61.3684,61.3015,61.3493,10463.0
2016-07-19 10:40:00,64.22,64.23,64.16,64.17,14761.0,61.3493,61.3588,61.292,61.3015,14761.0
2016-07-19 10:45:00,64.16,64.19,64.14,64.18,11801.0,61.292,61.3206,61.2729,61.3111,11801.0
2016-07-19 10:50:00,64.17,64.2,64.16,64.18,10615.0,61.3015,61.3302,61.292,61.3111,10615.0
2016-07-19 10:55:00,64.18,64.21,64.18,64.19,7078.0,61.3111,61.3397,61.3111,61.3206,7078.0
2016-07-19 11:00:00,64.2,64.22,64.18,64.19,11191.0,61.3302,61.3493,61.3111,61.3206,11191.0
2016-07-19 11:05:00,64.19,64.23,64.18,64.22,10467.0,61.3206,61.3588,61.3111,61.3493,10467.0
2016-07-19 11:10:00,64.23,64.25,64.19,64.19,7635.0,61.3588,61.3779,61.3206,61.3206,7635.0
2016-07-19 11:15:00,64.19,64.28,64.15,64.28,9994.0,61.3206,61.4066,61.2824,61.4066,9994.0
2016-07-19 11:20:00,64.28,64.28,64.24,64.26,17816.0,61.4066,61.4066,61.3684,61.3875,17816.0
2016-07-19 11:25:00,64.26,64.28,64.24,64.25,32557.0,61.3875,61.4066,61.3684,61.3779,32557.0
2016-07-19 11:30:00,64.26,64.26,64.24,64.25,13238.0,61.3875,61.3875,61.3684,61.3779,13238.0
2016-07-19 11:35:00,64.25,64.26,64.23,64.25,15880.0,61.3779,61.3875,61.3588,61.3779,15880.0
2016-07-19 11:40:00,64.25,64.27,64.24,64.25,13763.0,61.3779,61.397,61.3684,61.3779,13763.0
2016-07-19 11:45:00,64.26,64.26,64.19,64.22,9539.0,61.3875,61.3875,61.3206,61.3493,9539.0
2016-07-19 11:50:00,64.21,64.23,64.18,64.18,7903.0,61.3397,61.3588,61.3111,61.3111,7903.0
2016-07-19 11:55:00,64.18,64.18,64.12,64.14,14011.0,61.3111,61.3111,61.2537,61.2729,14011.0
2016-07-19 12:00:00,64.14,64.19,64.13,64.17,9676.0,61.2729,61.3206,61.2633,61.3015,9676.0
2016-07-19 12:05:00,64.18,64.22,64.17,64.22,33872.0,61.3111,61.3493,61.3015,61.3493,33872.0
2016-07-19 12:10:00,64.22,64.28,64.21,64.28,15633.0,61.3493,61.4066,61.3397,61.4066,15633.0
2016-07-19 12:15:00,64.28,64.28,64.25,64.26,11032.0,61.4066,61.4066,61.3779,61.3875,11032.0
2016-07-19 12:20:00,64.26,64.31,64.24,64.31,27030.0,61.3875,61.4353,61.3684,61.4353,27030.0
2016-07-19 12:25:00,64.3,64.35,64.27,64.34,8091.0,61.4257,61.4735,61.397,61.4639,8091.0
2016-07-19 12:30:00,64.34,64.35,64.31,64.35,13852.0,61.4639,61.4735,61.4353,61.4735,13852.0
2016-07-19 12:35:00,64.35,64.37,64.3,64.36,7380.0,61.4735,61.4926,61.4257,61.483,7380.0
2016-07-19 12:40:00,64.36,64.39,64.34,64.39,9756.0,61.483,61.5117,61.4639,61.5117,9756.0
2016-07-19 12:45:00,64.38,64.46,64.38,64.45,61743.0,61.5021,61.5785,61.5021,61.569,61743.0
2016-07-19 12:50:00,64.46,64.51,64.45,64.5,10600.0,61.5785,61.6263,61.569,61.6168,10600.0
2016-07-19 12:55:00,64.5,64.5,64.47,64.5,7513.0,61.6168,61.6168,61.5881,61.6168,7513.0
2016-07-19 13:00:00,64.5,64.5,64.47,64.48,6801.0,61.6168,61.6168,61.5881,61.5977,6801.0
2016-07-19 13:05:00,64.47,64.48,64.45,64.46,7065.0,61.5881,61.5977,61.569,61.5785,7065.0
2016-07-19 13:10:00,64.47,64.47,64.43,64.45,23801.0,61.5881,61.5881,61.5499,61.569,23801.0
2016-07-19 13:15:00,64.44,64.45,64.36,64.39,9695.0,61.5594,61.569,61.483,61.5117,9695.0
2016-07-19 13:20:00,64.38,64.41,64.38,64.41,9719.0,61.5021,61.5308,61.5021,61.5308,9719.0
2016-07-19 13:25:00,64.41,64.42,64.39,64.4,33442.0,61.5308,61.5403,61.5117,61.5212,33442.0
2016-07-19 13:30:00,64.4,64.42,64.39,64.4,14044.0,61.5212,61.5403,61.5117,61.5212,14044.0
2016-07-19 13:35:00,64.4,64.44,64.4,64.41,7993.0,61.5212,61.5594,61.5212,61.5308,7993.0
2016-07-19 13:40:00,64.41,64.46,64.4,64.45,9358.0,61.5308,61.5785,61.5212,61.569,9358.0
2016-07-19 13:45:00,64.45,64.45,64.42,64.43,8736.0,61.569,61.569,61.5403,61.5499,8736.0
2016-07-19 13:50:00,64.43,64.43,64.4,64.42,6549.0,61.5499,61.5499,61.5212,61.5403,6549.0
2016-07-19 13:55:00,64.42,64.43,64.41,64.42,8106.0,61.5403,61.5499,61.5308,61.5403,8106.0
2016-07-19 14:00:00,64.42,64.44,64.41,64.42,10624.0,61.5403,61.5594,61.5308,61.5403,10624.0
2016-07-19 14:05:00,64.43,64.43,64.38,64.4,31240.0,61.5499,61.5499,61.5021,61.5212,31240.0
2016-07-19 14:10:00,64.39,64.4,64.36,64.37,17024.0,61.5117,61.5212,61.483,61.4926,17024.0
2016-07-19 14:15:00,64.38,64.42,64.38,64.41,16016.0,61.5021,61.5403,61.5021,61.5308,16016.0
2016-07-19 14:20:00,64.41,64.45,64.41,64.45,8766.0,61.5308,61.569,61.5308,61.569,8766.0
2016-07-19 14:25:00,64.45,64.48,64.42,64.42,16533.0,61.569,61.5977,61.5403,61.5403,16533.0
2016-07-19 14:30:00,64.42,64.42,64.39,64.41,12946.0,61.5403,61.5403,61.5117,61.5308,12946.0
2016-07-19 14:35:00,64.41,64.42,64.38,64.39,7287.0,61.5308,61.5403,61.5021,61.5117,7287.0
2016-07-19 14:40:00,64.39,64.42,64.38,64.42,10624.0,61.5117,61.5403,61.5021,61.5403,10624.0
2016-07-19 14:45:00,64.41,64.42,64.38,64.42,12563.0,61.5308,61.5403,61.5021,61.5403,12563.0
2016-07-19 14:50:00,64.42,64.42,64.4,64.41,6577.0,61.5403,61.5403,61.5212,61.5308,6577.0
2016-07-19 14:55:00,64.41,64.41,64.32,64.32,19700.0,61.5308,61.5308,61.4448,61.4448,19700.0
2016-07-19 15:00:00,64.32,64.35,64.32,64.33,12413.0,61.4448,61.4735,61.4448,61.4544,12413.0
2016-07-19 15:05:00,64.34,64.37,64.33,64.35,23325.0,61.4639,61.4926,61.4544,61.4735,23325.0
2016-07-19 15:10:00,64.35,64.36,64.32,64.33,14577.0,61.4735,61.483,61.4448,61.4544,14577.0
2016-07-19 15:15:00,64.33,64.39,64.32,64.37,32205.0,61.4544,61.5117,61.4448,61.4926,32205.0
2016-07-19 15:20:00,64.36,64.37,64.35,64.35,25446.0,61.483,61.4926,61.4735,61.4735,25446.0
2016-07-19 15:25:00,64.36,64.39,64.36,64.37,23899.0,61.483,61.5117,61.483,61.4926,23899.0
2016-07-19 15:30:00,64.36,64.43,64.36,64.42,14480.0,61.483,61.5499,61.483,61.5403,14480.0
2016-07-19 15:35:00,64.42,64.44,64.41,64.42,18706.0,61.5403,61.5594,61.5308,61.5403,18706.0
2016-07-19 15:40:00,64.42,64.45,64.38,64.4,31738.0,61.5403,61.569,61.5021,61.5212,31738.0
2016-07-19 15:45:00,64.4,64.41,64.38,64.38,29060.0,61.5212,61.5308,61.5021,61.5021,29060.0
2016-07-19 15:50:00,64.39,64.42,64.38,64.39,46711.0,61.5117,61.5403,61.5021,61.5117,46711.0
2016-07-19 15:55:00,64.4,64.44,64.39,64.42,113236.0,61.5212,61.5594,61.5117,61.5403,113236.0
2016-07-20 09:30:00,64.4,64.55,64.11,64.26,37754.0,61.5212,61.6645,61.2442,61.3875,37754.0
2016-07-20 09:35:00,64.26,64.33,64.09,64.14,15075.0,61.3875,61.4544,61.2251,61.2729,15075.0
2016-07-20 09:40:00,64.15,64.21,64.07,64.14,12473.0,61.2824,61.3397,61.206,61.2729,12473.0
2016-07-20 09:45:00,64.15,64.19,64.04,64.18,21218.0,61.2824,61.3206,61.1773,61.3111,21218.0
2016-07-20 09:50:00,64.16,64.18,64.12,64.16,12852.0,61.292,61.3111,61.2537,61.292,12852.0
2016-07-20 09:55:00,64.16,64.18,64.12,64.15,12366.0,61.292,61.3111,61.2537,61.2824,12366.0
2016-07-20 10:00:00,64.15,64.2,64.15,64.2,21043.0,61.2824,61.3302,61.2824,61.3302,21043.0
2016-07-20 10:05:00,64.2,64.21,64.14,64.14,11973.0,61.3302,61.3397,61.2729,61.2729,11973.0
2016-07-20 10:10:00,64.14,64.16,64.11,64.14,24695.0,61.2729,61.292,61.2442,61.2729,24695.0
2016-07-20 10:15:00,64.14,64.14,64.03,64.07,16107.0,61.2729,61.2729,61.1678,61.206,16107.0
2016-07-20 10:20:00,64.07,64.1,64.05,64.06,14090.0,61.206,61.2346,61.1869,61.1964,14090.0
2016-07-20 10:25:00,64.06,64.09,64.04,64.08,15337.0,61.1964,61.2251,61.1773,61.2155,15337.0
2016-07-20 10:30:00,64.09,64.13,64.08,64.09,10469.0,61.2251,61.2633,61.2155,61.2251,10469.0
2016-07-20 10:35:00,64.09,64.12,64.08,64.11,67074.0,61.2251,61.2537,61.2155,61.2442,67074.0
2016-07-20 10:40:00,64.11,64.12,64.04,64.06,15534.0,61.2442,61.2537,61.1773,61.1964,15534.0
2016-07-20 10:45:00,64.05,64.07,64.03,64.06,23507.0,61.1869,61.206,61.1678,61.1964,23507.0
2016-07-20 10:50:00,64.06,64.09,64.06,64.09,17340.0,61.1964,61.2251,61.1964,61.2251,17340.0
2016-07-20 10:55:00,64.09,64.12,64.06,64.08,42824.0,61.2251,61.2537,61.1964,61.2155,42824.0
2016-07-20 11:00:00,64.08,64.1,64.04,64.09,15669.0,61.2155,61.2346,61.1773,61.2251,15669.0
2016-07-20 11:05:00,64.09,64.11,64.07,64.11,12064.0,61.2251,61.2442,61.206,61.2442,12064.0
2016-07-20 11:10:00,64.1,64.14,64.1,64.11,20235.0,61.2346,61.2729,61.2346,61.2442,20235.0
2016-07-20 11:15:00,64.11,64.19,64.1,64.17,35998.0,61.2442,61.3206,61.2346,61.3015,35998.0
2016-07-20 11:20:00,64.18,64.26,64.17,64.24,6253.0,61.3111,61.3875,61.3015,61.3684,6253.0
2016-07-20 11:25:00,64.24,64.26,64.21,64.25,5530.0,61.3684,61.3875,61.3397,61.3779,5530.0
2016-07-20 11:30:00,64.25,64.25,64.21,64.24,6704.0,61.3779,61.3779,61.3397,61.3684,6704.0
2016-07-20 11:35:00,64.23,64.26,64.23,64.24,10817.0,61.3588,61.3875,61.3588,61.3684,10817.0
2016-07-20 11:40:00,64.25,64.29,64.24,64.28,11998.0,61.3779,61.4161,61.3684,61.4066,11998.0
2016-07-20 11:45:00,64.27,64.28,64.26,64.26,1400.0,61.397,61.4066,61.3875,61.3875,1400.0
2016-07-20 11:50:00,64.26,64.27,64.24,64.24,3005.0,61.3875,61.397,61.3684,61.3684,3005.0
2016-07-20 11:55:00,64.25,64.29,64.23,64.23,10696.0,61.3779,61.4161,61.3588,61.3588,10696.0
2016-07-20 12:00:00,64.22,64.22,64.2,64.22,3628.0,61.3493,61.3493,61.3302,61.3493,3628.0
2016-07-20 12:05:00,64.21,64.22,64.17,64.2,6425.0,61.3397,61.3493,61.3015,61.3302,6425.0
2016-07-20 12:10:00,64.21,64.23,64.21,64.21,7141.0,61.3397,61.3588,61.3397,61.3397,7141.0
2016-07-20 12:15:00,64.21,64.22,64.21,64.22,800.0,61.3397,61.3493,61.3397,61.3493,800.0
2016-07-20 12:20:00,64.21,64.22,64.21,64.21,3000.0,61.3397,61.3493,61.3397,61.3397,3000.0
2016-07-20 12:25:00,64.21,64.23,64.21,64.22,5018.0,61.3397,61.3588,61.3397,61.3493,5018.0
2016-07-20 12:30:00,64.21,64.22,64.21,64.22,7125.0,61.3397,61.3493,61.3397,61.3493,7125.0
2016-07-20 12:35:00,64.22,64.22,64.2,64.21,8536.0,61.3493,61.3493,61.3302,61.3397,8536.0
2016-07-20 12:40:00,64.22,64.23,64.19,64.22,17022.0,61.3493,61.3588,61.3206,61.3493,17022.0
2016-07-20 12:45:00,64.22,64.23,64.2,64.23,9350.0,61.3493,61.3588,61.3302,61.3588,9350.0
2016-07-20 12:50:00,64.23,64.23,64.21,64.21,12975.0,61.3588,61.3588,61.3397,61.3397,12975.0
2016-07-20 12:55:00,64.21,64.22,64.2,64.22,8802.0,61.3397,61.3493,61.3302,61.3493,8802.0
2016-07-20 13:00:00,64.21,64.21,64.17,64.17,12489.0,61.3397,61.3397,61.3015,61.3015,12489.0
2016-07-20 13:05:00,64.16,64.17,64.15,64.17,11318.0,61.292,61.3015,61.2824,61.3015,11318.0
2016-07-20 13:10:00,64.17,64.18,64.15,64.17,7957.0,61.3015,61.3111,61.2824,61.3015,7957.0
2016-07-20 13:15:00,64.16,64.18,64.16,64.18,7970.0,61.292,61.3111,61.292,61.3111,7970.0
2016-07-20 13:20:00,64.18,64.21,64.17,64.2,17857.0,61.3111,61.3397,61.3015,61.3302,17857.0
2016-07-20 13:25:00,64.21,64.22,64.18,64.21,13217.0,61.3397,61.3493,61.3111,61.3397,13217.0
2016-07-20 13:30:00,64.21,64.22,64.2,64.2,3574.0,61.3397,61.3493,61.3302,61.3302,3574.0
2016-07-20 13:35:00,64.2,64.22,64.19,64.2,8633.0,61.3302,61.3493,61.3206,61.3302,8633.0
2016-07-20 13:40:00,64.2,64.21,64.19,64.21,8578.0,61.3302,61.3397,61.3206,61.3397,8578.0
2016-07-20 13:45:00,64.22,64.22,64.18,64.22,5994.0,61.3493,61.3493,61.3111,61.3493,5994.0
2016-07-20 13:50:00,64.22,64.23,64.21,64.22,12786.0,61.3493,61.3588,61.3397,61.3493,12786.0
2016-07-20 13:55:00,64.21,64.22,64.21,64.21,4174.0,61.3397,61.3493,61.3397,61.3397,4174.0
2016-07-20 14:00:00,64.21,64.22,64.19,64.19,7603.0,61.3397,61.3493,61.3206,61.3206,7603.0
2016-07-20 14:05:00,64.19,64.2,64.18,64.18,4509.0,61.3206,61.3302,61.3111,61.3111,4509.0
2016-07-20 14:10:00,64.19,64.19,64.18,64.18,5151.0,61.3206,61.3206,61.3111,61.3111,5151.0
2016-07-20 14:15:00,64.19,64.2,64.18,64.19,7924.0,61.3206,61.3302,61.3111,61.3206,7924.0
2016-07-20 14:20:00,64.2,64.21,64.19,64.21,10233.0,61.3302,61.3397,61.3206,61.3397,10233.0
2016-07-20 14:25:00,64.2,64.21,64.18,64.2,11667.0,61.3302,61.3397,61.3111,61.3302,11667.0
2016-07-20 14:30:00,64.19,64.24,64.18,64.24,21161.0,61.3206,61.3684,61.3111,61.3684,21161.0
2016-07-20 14:35:00,64.24,64.3,64.22,64.3,13932.0,61.3684,61.4257,61.3493,61.4257,13932.0
2016-07-20 14:40:00,64.3,64.31,64.28,64.3,15076.0,61.4257,61.4353,61.4066,61.4257,15076.0
2016-07-20 14:45:00,64.3,64.31,64.26,64.26,9528.0,61.4257,61.4353,61.3875,61.3875,9528.0
2016-07-20 14:50:00,64.26,64.26,64.2,64.24,19035.0,61.3875,61.3875,61.3302,61.3684,19035.0
2016-07-20 14:55:00,64.23,64.25,64.22,64.23,6470.0,61.3588,61.3779,61.3493,61.3588,6470.0
2016-07-20 15:00:00,64.24,64.24,64.2,64.22,8155.0,61.3684,61.3684,61.3302,61.3493,8155.0
2016-07-20 15:05:00,64.22,64.23,64.2,64.22,10688.0,61.3493,61.3588,61.3302,61.3493,10688.0
2016-07-20 15:10:00,64.23,64.26,64.22,64.26,11993.0,61.3588,61.3875,61.3493,61.3875,11993.0
2016-07-20 15:15:00,64.26,64.26,64.21,64.21,8756.0,61.3875,61.3875,61.3397,61.3397,8756.0
2016-07-20 15:20:00,64.22,64.23,64.2,64.23,12530.0,61.3493,61.3588,61.3302,61.3588,12530.0
2016-07-20 15:25:00,64.23,64.24,64.21,64.23,26757.0,61.3588,61.3684,61.3397,61.3588,26757.0
2016-07-20 15:30:00,64.23,64.24,64.2,64.21,29468.0,61.3588,61.3684,61.3302,61.3397,29468.0
2016-07-20 15:35:00,64.21,64.22,64.2,64.21,38177.0,61.3397,61.3493,61.3302,61.3397,38177.0
2016-07-20 15:40:00,64.21,64.23,64.19,64.22,48994.0,61.3397,61.3588,61.3206,61.3493,48994.0
2016-07-20 15:45:00,64.22,64.22,64.15,64.19,48574.0,61.3493,61.3493,61.2824,61.3206,48574.0
2016-07-20 15:50:00,64.18,64.2,64.18,64.2,40405.0,61.3111,61.3302,61.3111,61.3302,40405.0
2016-07-20 15:55:00,64.2,64.26,64.15,64.26,292128.0,61.3302,61.3875,61.2824,61.3875,292128.0
2016-07-21 09:30:00,64.09,64.25,63.89,64.03,53428.0,61.2251,61.3779,61.034,61.1678,53428.0
2016-07-21 09:35:00,64.03,64.07,63.79,63.83,13682.0,61.1678,61.206,60.9385,60.9767,13682.0
2016-07-21 09:40:00,63.83,64.01,63.81,64.01,33475.0,60.9767,61.1487,60.9576,61.1487,33475.0
2016-07-21 09:45:00,64.02,64.13,64.01,64.12,82540.0,61.1582,61.2633,61.1487,61.2537,82540.0
2016-07-21 09:50:00,64.13,64.16,64.01,64.14,120848.0,61.2633,61.292,61.1487,61.2729,120848.0
2016-07-21 09:55:00,64.14,64.15,63.94,63.96,100352.0,61.2729,61.2824,61.0818,61.1009,100352.0
2016-07-21 10:00:00,63.96,63.99,63.81,63.82,37764.0,61.1009,61.1296,60.9576,60.9672,37764.0
2016-07-21 10:05:00,63.83,63.91,63.82,63.88,14668.0,60.9767,61.0531,60.9672,61.0245,14668.0
2016-07-21 10:10:00,63.87,63.87,63.79,63.82,25834.0,61.0149,61.0149,60.9385,60.9672,25834.0
2016-07-21 10:15:00,63.83,63.87,63.75,63.85,54482.0,60.9767,61.0149,60.9003,60.9958,54482.0
2016-07-21 10:20:00,63.86,64.02,63.83,64.02,22706.0,61.0054,61.1582,60.9767,61.1582,22706.0
2016-07-21 10:25:00,64.01,64.05,64.01,64.03,12146.0,61.1487,61.1869,61.1487,61.1678,12146.0
2016-07-21 10:30:00,64.03,64.09,64.0,64.03,117852.0,61.1678,61.2251,61.1391,61.1678,117852.0
2016-07-21 10:35:00,64.02,64.02,63.89,63.9,24203.0,61.1582,61.1582,61.034,61.0436,24203.0
2016-07-21 10:40:00,63.91,63.91,63.82,63.82,17359.0,61.0531,61.0531,60.9672,60.9672,17359.0
2016-07-21 10:45:00,63.82,63.87,63.8,63.85,11043.0,60.9672,61.0149,60.948,60.9958,11043.0
2016-07-21 10:50:00,63.86,63.86,63.81,63.82,9285.0,61.0054,61.0054,60.9576,60.9672,9285.0
2016-07-21 10:55:00,63.83,63.92,63.83,63.92,41547.0,60.9767,61.0627,60.9767,61.0627,41547.0
2016-07-21 11:00:00,63.92,63.92,63.84,63.84,23883.0,61.0627,61.0627,60.9863,60.9863,23883.0
2016-07-21 11:05:00,63.85,63.93,63.85,63.93,14596.0,60.9958,61.0722,60.9958,61.0722,14596.0
2016-07-21 11:10:00,63.92,63.95,63.9,63.93,18111.0,61.0627,61.0913,61.0436,61.0722,18111.0
2016-07-21 11:15:00,63.93,63.95,63.91,63.91,12084.0,61.0722,61.0913,61.0531,61.0531,12084.0
2016-07-21 11:20:00,63.92,63.93,63.88,63.9,16162.0,61.0627,61.0722,61.0245,61.0436,16162.0
2016-07-21 11:25:00,63.9,63.99,63.9,63.96,16033.0,61.0436,61.1296,61.0436,61.1009,16033.0
2016-07-21 11:30:00,63.95,64.0,63.92,64.0,24916.0,61.0913,61.1391,61.0627,61.1391,24916.0
2016-07-21 11:35:00,64.0,64.01,63.98,63.99,27765.0,61.1391,61.1487,61.12,61.1296,27765.0
2016-07-21 11:40:00,63.98,64.0,63.96,64.0,7847.0,61.12,61.1391,61.1009,61.1391,7847.0
2016-07-21 11:45:00,64.0,64.0,63.92,63.94,13533.0,61.1391,61.1391,61.0627,61.0818,13533.0
2016-07-21 11:50:00,63.94,63.95,63.9,63.93,22821.0,61.0818,61.0913,61.0436,61.0722,22821.0
2016-07-21 11:55:00,63.93,63.93,63.88,63.9,13847.0,61.0722,61.0722,61.0245,61.0436,13847.0
2016-07-21 12:00:00,63.9,63.95,63.89,63.94,21866.0,61.0436,61.0913,61.034,61.0818,21866.0
2016-07-21 12:05:00,63.95,63.97,63.94,63.95,8407.0,61.0913,61.1104,61.0818,61.0913,8407.0
2016-07-21 12:10:00,63.95,63.95,63.92,63.94,11934.0,61.0913,61.0913,61.0627,61.0818,11934.0
2016-07-21 12:15:00,63.93,63.97,63.93,63.96,13869.0,61.0722,61.1104,61.0722,61.1009,13869.0
2016-07-21 12:20:00,63.96,63.97,63.94,63.95,12817.0,61.1009,61.1104,61.0818,61.0913,12817.0
2016-07-21 12:25:00,63.95,63.95,63.89,63.89,21078.0,61.0913,61.0913,61.034,61.034,21078.0
2016-07-21 12:30:00,63.88,63.91,63.86,63.91,24607.0,61.0245,61.0531,61.0054,61.0531,24607.0
2016-07-21 12:35:00,63.91,63.92,63.89,63.91,21091.0,61.0531,61.0627,61.034,61.0531,21091.0
2016-07-21 12:40:00,63.9,63.92,63.88,63.89,13022.0,61.0436,61.0627,61.0245,61.034,13022.0
2016-07-21 12:45:00,63.9,63.92,63.89,63.92,5190.0,61.0436,61.0627,61.034,61.0627,5190.0
2016-07-21 12:50:00,63.92,63.93,63.86,63.93,14965.0,61.0627,61.0722,61.0054,61.0722,14965.0
2016-07-21 12:55:00,63.93,63.93,63.9,63.9,8740.0,61.0722,61.0722,61.0436,61.0436,8740.0
2016-07-21 13:00:00,63.91,63.91,63.88,63.89,8666.0,61.0531,61.0531,61.0245,61.034,8666.0
2016-07-21 13:05:00,63.9,63.92,63.89,63.91,9697.0,61.0436,61.0627,61.034,61.0531,9697.0
2016-07-21 13:10:00,63.91,63.97,63.89,63.97,13032.0,61.0531,61.1104,61.034,61.1104,13032.0
2016-07-21 13:15:00,63.99,64.02,63.97,63.99,11798.0,61.1296,61.1582,61.1104,61.1296,11798.0
2016-07-21 13:20:00,63.99,64.04,63.98,64.01,16347.0,61.1296,61.1773,61.12,61.1487,16347.0
2016-07-21 13:25:00,64.01,64.05,64.0,64.05,13902.0,61.1487,61.1869,61.1391,61.1869,13902.0
2016-07-21 13:30:00,64.04,64.05,64.03,64.05,9983.0,61.1773,61.1869,61.1678,61.1869,9983.0
2016-07-21 13:35:00,64.05,64.1,64.03,64.07,25491.0,61.1869,61.2346,61.1678,61.206,25491.0
2016-07-21 13:40:00,64.08,64.14,64.07,64.13,41566.0,61.2155,61.2729,61.206,61.2633,41566.0
2016-07-21 13:45:00,64.13,64.14,64.03,64.03,38837.0,61.2633,61.2729,61.1678,61.1678,38837.0
2016-07-21 13:50:00,64.03,64.08,64.03,64.08,40419.0,61.1678,61.2155,61.1678,61.2155,40419.0
2016-07-21 13:55:00,64.07,64.13,64.07,64.13,25600.0,61.206,61.2633,61.206,61.2633,25600.0
2016-07-21 14:00:00,64.13,64.18,64.13,64.16,12700.0,61.2633,61.3111,61.2633,61.292,12700.0
2016-07-21 14:05:00,64.17,64.17,64.12,64.14,13875.0,61.3015,61.3015,61.2537,61.2729,13875.0
2016-07-21 14:10:00,64.14,64.14,64.11,64.14,20212.0,61.2729,61.2729,61.2442,61.2729,20212.0
2016-07-21 14:15:00,64.13,64.15,64.11,64.14,13451.0,61.2633,61.2824,61.2442,61.2729,13451.0
2016-07-21 14:20:00,64.15,64.16,64.14,64.14,11509.0,61.2824,61.292,61.2729,61.2729,11509.0
2016-07-21 14:25:00,64.14,64.24,64.14,64.2,28586.0,61.2729,61.3684,61.2729,61.3302,28586.0
2016-07-21 14:30:00,64.19,64.22,64.18,64.21,22342.0,61.3206,61.3493,61.3111,61.3397,22342.0
2016-07-21 14:35:00,64.2,64.22,64.2,64.22,23544.0,61.3302,61.3493,61.3302,61.3493,23544.0
2016-07-21 14:40:00,64.22,64.23,64.19,64.22,35924.0,61.3493,61.3588,61.3206,61.3493,35924.0
2016-07-21 14:45:00,64.22,64.24,64.22,64.23,9300.0,61.3493,61.3684,61.3493,61.3588,9300.0
2016-07-21 14:50:00,64.22,64.23,64.2,64.2,20975.0,61.3493,61.3588,61.3302,61.3302,20975.0
2016-07-21 14:55:00,64.2,64.25,64.2,64.25,32158.0,61.3302,61.3779,61.3302,61.3779,32158.0
2016-07-21 15:00:00,64.25,64.25,64.22,64.24,23371.0,61.3779,61.3779,61.3493,61.3684,23371.0
2016-07-21 15:05:00,64.24,64.24,64.19,64.2,32968.0,61.3684,61.3684,61.3206,61.3302,32968.0
2016-07-21 15:10:00,64.19,64.2,64.15,64.2,40380.0,61.3206,61.3302,61.2824,61.3302,40380.0
2016-07-21 15:15:00,64.2,64.24,64.2,64.24,33027.0,61.3302,61.3684,61.3302,61.3684,33027.0
2016-07-21 15:20:00,64.24,64.25,64.19,64.2,122927.0,61.3684,61.3779,61.3206,61.3302,122927.0
2016-07-21 15:25:00,64.2,64.24,64.19,64.21,92214.0,61.3302,61.3684,61.3206,61.3397,92214.0
2016-07-21 15:30:00,64.21,64.22,64.16,64.17,50632.0,61.3397,61.3493,61.292,61.3015,50632.0
2016-07-21 15:35:00,64.17,64.18,64.12,64.12,40284.0,61.3015,61.3111,61.2537,61.2537,40284.0
2016-07-21 15:40:00,64.12,64.2,64.12,64.15,62489.0,61.2537,61.3302,61.2537,61.2824,62489.0
2016-07-21 15:45:00,64.15,64.23,64.15,64.19,54845.0,61.2824,61.3588,61.2824,61.3206,54845.0
2016-07-21 15:50:00,64.19,64.19,64.11,64.13,282495.0,61.3206,61.3206,61.2442,61.2633,282495.0
2016-07-21 15:55:00,64.13,64.17,64.12,64.16,232726.0,61.2633,61.3015,61.2537,61.292,232726.0
2016-07-22 09:30:00,64.19,64.26,63.84,64.26,69436.0,61.3206,61.3875,60.9863,61.3875,69436.0
2016-07-22 09:35:00,64.22,64.53,64.21,64.38,61469.0,61.3493,61.6454,61.3397,61.5021,61469.0
2016-07-22 09:40:00,64.38,64.38,64.22,64.28,32730.0,61.5021,61.5021,61.3493,61.4066,32730.0
2016-07-22 09:45:00,64.28,64.33,64.22,64.31,35310.0,61.4066,61.4544,61.3493,61.4353,35310.0
2016-07-22 09:50:00,64.31,64.41,64.3,64.34,40916.0,61.4353,61.5308,61.4257,61.4639,40916.0
2016-07-22 09:55:00,64.34,64.44,64.33,64.42,102850.0,61.4639,61.5594,61.4544,61.5403,102850.0
2016-07-22 10:00:00,64.42,64.44,64.31,64.33,67164.0,61.5403,61.5594,61.4353,61.4544,67164.0
2016-07-22 10:05:00,64.33,64.38,64.28,64.34,56184.0,61.4544,61.5021,61.4066,61.4639,56184.0
2016-07-22 10:10:00,64.34,64.41,64.31,64.4,40978.0,61.4639,61.5308,61.4353,61.5212,40978.0
2016-07-22 10:15:00,64.4,64.45,64.36,64.39,40870.0,61.5212,61.569,61.483,61.5117,40870.0
2016-07-22 10:20:00,64.39,64.45,64.34,64.44,45212.0,61.5117,61.569,61.4639,61.5594,45212.0
2016-07-22 10:25:00,64.44,64.52,64.43,64.52,62690.0,61.5594,61.6359,61.5499,61.6359,62690.0
2016-07-22 10:30:00,64.53,64.55,64.46,64.55,71313.0,61.6454,61.6645,61.5785,61.6645,71313.0
2016-07-22 10:35:00,64.55,64.55,64.39,64.42,42833.0,61.6645,61.6645,61.5117,61.5403,42833.0
2016-07-22 10:40:00,64.42,64.46,64.41,64.43,29170.0,61.5403,61.5785,61.5308,61.5499,29170.0
2016-07-22 10:45:00,64.43,64.5,64.42,64.47,27810.0,61.5499,61.6168,61.5403,61.5881,27810.0
2016-07-22 10:50:00,64.46,64.47,64.42,64.45,14442.0,61.5785,61.5881,61.5403,61.569,14442.0
2016-07-22 10:55:00,64.46,64.47,64.42,64.42,13836.0,61.5785,61.5881,61.5403,61.5403,13836.0
2016-07-22 11:00:00,64.42,64.44,64.39,64.42,22307.0,61.5403,61.5594,61.5117,61.5403,22307.0
2016-07-22 11:05:00,64.43,64.44,64.39,64.43,11484.0,61.5499,61.5594,61.5117,61.5499,11484.0
2016-07-22 11:10:00,64.44,64.5,64.42,64.5,10929.0,61.5594,61.6168,61.5403,61.6168,10929.0
2016-07-22 11:15:00,64.5,64.5,64.45,64.47,67383.0,61.6168,61.6168,61.569,61.5881,67383.0
2016-07-22 11:20:00,64.46,64.54,64.45,64.54,15577.0,61.5785,61.655,61.569,61.655,15577.0
2016-07-22 11:25:00,64.53,64.59,64.53,64.58,20486.0,61.6454,61.7027,61.6454,61.6932,20486.0
2016-07-22 11:30:00,64.58,64.6,64.54,64.57,14900.0,61.6932,61.7123,61.655,61.6836,14900.0
2016-07-22 11:35:00,64.57,64.57,64.53,64.57,20181.0,61.6836,61.6836,61.6454,61.6836,20181.0
2016-07-22 11:40:00,64.58,64.62,64.56,64.61,16817.0,61.6932,61.7314,61.6741,61.7218,16817.0
2016-07-22 11:45:00,64.6,64.61,64.52,64.53,30147.0,61.7123,61.7218,61.6359,61.6454,30147.0
2016-07-22 11:50:00,64.53,64.59,64.53,64.58,27267.0,61.6454,61.7027,61.6454,61.6932,27267.0
2016-07-22 11:55:00,64.59,64.64,64.58,64.59,19147.0,61.7027,61.7505,61.6932,61.7027,19147.0
2016-07-22 12:00:00,64.59,64.61,64.54,64.55,19855.0,61.7027,61.7218,61.655,61.6645,19855.0
2016-07-22 12:05:00,64.53,64.56,64.52,64.55,21378.0,61.6454,61.6741,61.6359,61.6645,21378.0
2016-07-22 12:10:00,64.55,64.58,64.54,64.54,26213.0,61.6645,61.6932,61.655,61.655,26213.0
2016-07-22 12:15:00,64.55,64.63,64.55,64.63,7213.0,61.6645,61.7409,61.6645,61.7409,7213.0
2016-07-22 12:20:00,64.63,64.65,64.61,64.61,14601.0,61.7409,61.7601,61.7218,61.7218,14601.0
2016-07-22 12:25:00,64.61,64.65,64.6,64.61,14119.0,61.7218,61.7601,61.7123,61.7218,14119.0
2016-07-22 12:30:00,64.6,64.61,64.57,64.6,10174.0,61.7123,61.7218,61.6836,61.7123,10174.0
2016-07-22 12:35:00,64.61,64.63,64.6,64.61,9109.0,61.7218,61.7409,61.7123,61.7218,9109.0
2016-07-22 12:40:00,64.62,64.66,64.61,64.66,15482.0,61.7314,61.7696,61.7218,61.7696,15482.0
2016-07-22 12:45:00,64.65,64.69,64.64,64.67,23094.0,61.7601,61.7983,61.7505,61.7792,23094.0
2016-07-22 12:50:00,64.67,64.68,64.65,64.67,22757.0,61.7792,61.7887,61.7601,61.7792,22757.0
2016-07-22 12:55:00,64.67,64.76,64.67,64.7,36390.0,61.7792,61.8651,61.7792,61.8078,36390.0
2016-07-22 13:00:00,64.69,64.7,64.68,64.69,27517.0,61.7983,61.8078,61.7887,61.7983,27517.0
2016-07-22 13:05:00,64.7,64.77,64.69,64.77,16426.0,61.8078,61.8747,61.7983,61.8747,16426.0
2016-07-22 13:10:00,64.76,64.81,64.72,64.8,29441.0,61.8651,61.9129,61.8269,61.9033,29441.0
2016-07-22 13:15:00,64.8,64.83,64.77,64.8,10830.0,61.9033,61.932,61.8747,61.9033,10830.0
2016-07-22 13:20:00,64.8,64.88,64.79,64.85,16577.0,61.9033,61.9798,61.8938,61.9511,16577.0
2016-07-22 13:25:00,64.85,64.89,64.85,64.88,51904.0,61.9511,61.9893,61.9511,61.9798,51904.0
2016-07-22 13:30:00,64.87,64.9,64.85,64.89,21250.0,61.9702,61.9989,61.9511,61.9893,21250.0
2016-07-22 13:35:00,64.88,64.91,64.87,64.88,10084.0,61.9798,62.0084,61.9702,61.9798,10084.0
2016-07-22 13:40:00,64.89,64.9,64.82,64.88,35659.0,61.9893,61.9989,61.9225,61.9798,35659.0
2016-07-22 13:45:00,64.89,64.9,64.86,64.89,8568.0,61.9893,61.9989,61.9607,61.9893,8568.0
2016-07-22 13:50:00,64.89,64.94,64.88,64.92,15443.0,61.9893,62.0371,61.9798,62.018,15443.0
2016-07-22 13:55:00,64.93,64.94,64.9,64.92,16429.0,62.0275,62.0371,61.9989,62.018,16429.0
2016-07-22 14:00:00,64.92,64.96,64.89,64.95,29845.0,62.018,62.0562,61.9893,62.0466,29845.0
2016-07-22 14:05:00,64.95,64.96,64.9,64.9,18316.0,62.0466,62.0562,61.9989,61.9989,18316.0
2016-07-22 14:10:00,64.91,64.93,64.89,64.9,19961.0,62.0084,62.0275,61.9893,61.9989,19961.0
2016-07-22 14:15:00,64.9,64.96,64.89,64.96,16074.0,61.9989,62.0562,61.9893,62.0562,16074.0
2016-07-22 14:20:00,64.96,65.0,64.96,64.97,26995.0,62.0562,62.0944,62.0562,62.0657,26995.0
2016-07-22 14:25:00,64.97,64.97,64.95,64.95,15460.0,62.0657,62.0657,62.0466,62.0466,15460.0
2016-07-22 14:30:00,64.94,64.99,64.94,64.96,20054.0,62.0371,62.0849,62.0371,62.0562,20054.0
2016-07-22 14:35:00,64.95,64.97,64.94,64.94,22758.0,62.0466,62.0657,62.0371,62.0371,22758.0
2016-07-22 14:40:00,64.94,64.94,64.88,64.88,13961.0,62.0371,62.0371,61.9798,61.9798,13961.0
2016-07-22 14:45:00,64.88,64.89,64.86,64.87,16346.0,61.9798,61.9893,61.9607,61.9702,16346.0
2016-07-22 14:50:00,64.88,64.9,64.84,64.86,12010.0,61.9798,61.9989,61.9416,61.9607,12010.0
2016-07-22 14:55:00,64.87,64.88,64.84,64.86,21264.0,61.9702,61.9798,61.9416,61.9607,21264.0
2016-07-22 15:00:00,64.86,64.92,64.86,64.92,40001.0,61.9607,62.018,61.9607,62.018,40001.0
2016-07-22 15:05:00,64.92,64.94,64.88,64.94,29482.0,62.018,62.0371,61.9798,62.0371,29482.0
2016-07-22 15:10:00,64.93,64.93,64.9,64.91,26164.0,62.0275,62.0275,61.9989,62.0084,26164.0
2016-07-22 15:15:00,64.9,64.9,64.82,64.87,43851.0,61.9989,61.9989,61.9225,61.9702,43851.0
2016-07-22 15:20:00,64.87,64.88,64.86,64.87,13853.0,61.9702,61.9798,61.9607,61.9702,13853.0
2016-07-22 15:25:00,64.87,64.91,64.83,64.84,28865.0,61.9702,62.0084,61.932,61.9416,28865.0
2016-07-22 15:30:00,64.83,64.88,64.81,64.87,28715.0,61.932,61.9798,61.9129,61.9702,28715.0
2016-07-22 15:35:00,64.87,64.96,64.87,64.96,37123.0,61.9702,62.0562,61.9702,62.0562,37123.0
2016-07-22 15:40:00,64.96,64.97,64.91,64.93,42070.0,62.0562,62.0657,62.0084,62.0275,42070.0
2016-07-22 15:45:00,64.94,64.98,64.94,64.98,53034.0,62.0371,62.0753,62.0371,62.0753,53034.0
2016-07-22 15:50:00,64.98,64.98,64.93,64.94,45426.0,62.0753,62.0753,62.0275,62.0371,45426.0
2016-07-22 15:55:00,64.94,65.02,64.93,65.01,196840.0,62.0371,62.1135,62.0275,62.104,196840.0
2016-07-25 09:30:00,64.96,64.96,64.67,64.67,14499.0,62.0562,62.0562,61.7792,61.7792,14499.0
2016-07-25 09:35:00,64.67,64.8,64.67,64.8,6471.0,61.7792,61.9033,61.7792,61.9033,6471.0
2016-07-25 09:40:00,64.75,64.79,64.68,64.68,21462.0,61.8556,61.8938,61.7887,61.7887,21462.0
2016-07-25 09:45:00,64.67,64.7,64.62,64.65,20283.0,61.7792,61.8078,61.7314,61.7601,20283.0
2016-07-25 09:50:00,64.66,64.7,64.58,64.6,26764.0,61.7696,61.8078,61.6932,61.7123,26764.0
2016-07-25 09:55:00,64.61,64.61,64.48,64.48,35465.0,61.7218,61.7218,61.5977,61.5977,35465.0
2016-07-25 10:00:00,64.49,64.51,64.42,64.44,10180.0,61.6072,61.6263,61.5403,61.5594,10180.0
2016-07-25 10:05:00,64.43,64.54,64.43,64.48,13326.0,61.5499,61.655,61.5499,61.5977,13326.0
2016-07-25 10:10:00,64.48,64.54,64.4,64.41,20619.0,61.5977,61.655,61.5212,61.5308,20619.0
2016-07-25 10:15:00,64.41,64.46,64.39,64.43,20500.0,61.5308,61.5785,61.5117,61.5499,20500.0
2016-07-25 10:20:00,64.44,64.44,64.32,64.37,29740.0,61.5594,61.5594,61.4448,61.4926,29740.0
2016-07-25 10:25:00,64.37,64.47,64.36,64.42,52683.0,61.4926,61.5881,61.483,61.5403,52683.0
2016-07-25 10:30:00,64.41,64.45,64.39,64.44,28067.0,61.5308,61.569,61.5117,61.5594,28067.0
2016-07-25 10:35:00,64.44,64.46,64.41,64.44,9046.0,61.5594,61.5785,61.5308,61.5594,9046.0
2016-07-25 10:40:00,64.43,64.44,64.4,64.43,13643.0,61.5499,61.5594,61.5212,61.5499,13643.0
2016-07-25 10:45:00,64.42,64.43,64.35,64.39,42255.0,61.5403,61.5499,61.4735,61.5117,42255.0
2016-07-25 10:50:00,64.39,64.41,64.37,64.41,39913.0,61.5117,61.5308,61.4926,61.5308,39913.0
2016-07-25 10:55:00,64.41,64.45,64.4,64.43,10185.0,61.5308,61.569,61.5212,61.5499,10185.0
2016-07-25 11:00:00,64.42,64.43,64.39,64.43,7261.0,61.5403,61.5499,61.5117,61.5499,7261.0
2016-07-25 11:05:00,64.44,64.48,64.42,64.44,17590.0,61.5594,61.5977,61.5403,61.5594,17590.0
2016-07-25 11:10:00,64.43,64.47,64.43,64.46,8140.0,61.5499,61.5881,61.5499,61.5785,8140.0
2016-07-25 11:15:00,64.46,64.47,64.41,64.42,10426.0,61.5785,61.5881,61.5308,61.5403,10426.0
2016-07-25 11:20:00,64.41,64.51,64.39,64.51,17531.0,61.5308,61.6263,61.5117,61.6263,17531.0
2016-07-25 11:25:00,64.5,64.52,64.47,64.47,10377.0,61.6168,61.6359,61.5881,61.5881,10377.0
2016-07-25 11:30:00,64.48,64.52,64.47,64.52,8410.0,61.5977,61.6359,61.5881,61.6359,8410.0
2016-07-25 11:35:00,64.52,64.53,64.49,64.49,6987.0,61.6359,61.6454,61.6072,61.6072,6987.0
2016-07-25 11:40:00,64.48,64.49,64.44,64.44,9014.0,61.5977,61.6072,61.5594,61.5594,9014.0
2016-07-25 11:45:00,64.44,64.46,64.38,64.45,14376.0,61.5594,61.5785,61.5021,61.569,14376.0
2016-07-25 11:50:00,64.45,64.49,64.43,64.49,18243.0,61.569,61.6072,61.5499,61.6072,18243.0
2016-07-25 11:55:00,64.5,64.5,64.47,64.48,5478.0,61.6168,61.6168,61.5881,61.5977,5478.0
2016-07-25 12:00:00,64.48,64.51,64.48,64.51,5046.0,61.5977,61.6263,61.5977,61.6263,5046.0
2016-07-25 12:05:00,64.5,64.53,64.49,64.52,7174.0,61.6168,61.6454,61.6072,61.6359,7174.0
2016-07-25 12:10:00,64.52,64.52,64.47,64.48,10083.0,61.6359,61.6359,61.5881,61.5977,10083.0
2016-07-25 12:15:00,64.47,64.5,64.46,64.49,8521.0,61.5881,61.6168,61.5785,61.6072,8521.0
2016-07-25 12:20:00,64.5,64.5,64.46,64.49,5537.0,61.6168,61.6168,61.5785,61.6072,5537.0
2016-07-25 12:25:00,64.48,64.48,64.45,64.48,5834.0,61.5977,61.5977,61.569,61.5977,5834.0
2016-07-25 12:30:00,64.48,64.48,64.46,64.46,1906.0,61.5977,61.5977,61.5785,61.5785,1906.0
2016-07-25 12:35:00,64.47,64.47,64.43,64.44,14824.0,61.5881,61.5881,61.5499,61.5594,14824.0
2016-07-25 12:40:00,64.45,64.45,64.43,64.43,5011.0,61.569,61.569,61.5499,61.5499,5011.0
2016-07-25 12:45:00,64.44,64.45,64.43,64.45,20184.0,61.5594,61.569,61.5499,61.569,20184.0
2016-07-25 12:50:00,64.45,64.52,64.44,64.51,33068.0,61.569,61.6359,61.5594,61.6263,33068.0
2016-07-25 12:55:00,64.54,64.56,64.53,64.54,4683.0,61.655,61.6741,61.6454,61.655,4683.0
2016-07-25 13:00:00,64.55,64.56,64.53,64.53,15690.0,61.6645,61.6741,61.6454,61.6454,15690.0
2016-07-25 13:05:00,64.53,64.55,64.52,64.53,7420.0,61.6454,61.6645,61.6359,61.6454,7420.0
2016-07-25 13:10:00,64.53,64.54,64.46,64.46,7400.0,61.6454,61.655,61.5785,61.5785,7400.0
2016-07-25 13:15:00,64.46,64.52,64.44,64.5,8751.0,61.5785,61.6359,61.5594,61.6168,8751.0
2016-07-25 13:20:00,64.51,64.53,64.5,64.5,6119.0,61.6263,61.6454,61.6168,61.6168,6119.0
2016-07-25 13:25:00,64.51,64.56,64.51,64.54,13701.0,61.6263,61.6741,61.6263,61.655,13701.0
2016-07-25 13:30:00,64.52,64.55,64.52,64.54,11822.0,61.6359,61.6645,61.6359,61.655,11822.0
2016-07-25 13:35:00,64.55,64.59,64.54,64.59,10732.0,61.6645,61.7027,61.655,61.7027,10732.0
2016-07-25 13:40:00,64.59,64.6,64.56,64.56,5863.0,61.7027,61.7123,61.6741,61.6741,5863.0
2016-07-25 13:45:00,64.57,64.57,64.54,64.55,4646.0,61.6836,61.6836,61.655,61.6645,4646.0
2016-07-25 13:50:00,64.55,64.58,64.55,64.58,7553.0,61.6645,61.6932,61.6645,61.6932,7553.0
2016-07-25 13:55:00,64.58,64.62,64.57,64.62,7688.0,61.6932,61.7314,61.6836,61.7314,7688.0
2016-07-25 14:00:00,64.62,64.63,64.62,64.63,5300.0,61.7314,61.7409,61.7314,61.7409,5300.0
2016-07-25 14:05:00,64.63,64.66,64.62,64.65,11764.0,61.7409,61.7696,61.7314,61.7601,11764.0
2016-07-25 14:10:00,64.66,64.69,64.65,64.69,10985.0,61.7696,61.7983,61.7601,61.7983,10985.0
2016-07-25 14:15:00,64.69,64.7,64.68,64.69,10800.0,61.7983,61.8078,61.7887,61.7983,10800.0
2016-07-25 14:20:00,64.7,64.7,64.67,64.69,19625.0,61.8078,61.8078,61.7792,61.7983,19625.0
2016-07-25 14:25:00,64.68,64.7,64.67,64.68,17200.0,61.7887,61.8078,61.7792,61.7887,17200.0
2016-07-25 14:30:00,64.68,64.69,64.67,64.69,9777.0,61.7887,61.7983,61.7792,61.7983,9777.0
2016-07-25 14:35:00,64.68,64.71,64.67,64.69,14360.0,61.7887,61.8174,61.7792,61.7983,14360.0
2016-07-25 14:40:00,64.69,64.76,64.69,64.75,19246.0,61.7983,61.8651,61.7983,61.8556,19246.0
2016-07-25 14:45:00,64.75,64.82,64.75,64.8,52767.0,61.8556,61.9225,61.8556,61.9033,52767.0
2016-07-25 14:50:00,64.79,64.81,64.79,64.81,31993.0,61.8938,61.9129,61.8938,61.9129,31993.0
2016-07-25 14:55:00,64.81,64.81,64.8,64.8,14322.0,61.9129,61.9129,61.9033,61.9033,14322.0
2016-07-25 15:00:00,64.8,64.81,64.71,64.72,31575.0,61.9033,61.9129,61.8174,61.8269,31575.0
2016-07-25 15:05:00,64.72,64.72,64.64,64.64,11418.0,61.8269,61.8269,61.7505,61.7505,11418.0
2016-07-25 15:10:00,64.65,64.74,64.64,64.73,40398.0,61.7601,61.846,61.7505,61.8365,40398.0
2016-07-25 15:15:00,64.73,64.73,64.7,64.7,9899.0,61.8365,61.8365,61.8078,61.8078,9899.0
2016-07-25 15:20:00,64.69,64.72,64.69,64.71,9526.0,61.7983,61.8269,61.7983,61.8174,9526.0
2016-07-25 15:25:00,64.71,64.72,64.69,64.7,11271.0,61.8174,61.8269,61.7983,61.8078,11271.0
2016-07-25 15:30:00,64.7,64.79,64.7,64.79,29195.0,61.8078,61.8938,61.8078,61.8938,29195.0
2016-07-25 15:35:00,64.79,64.85,64.78,64.85,34286.0,61.8938,61.9511,61.8842,61.9511,34286.0
2016-07-25 15:40:00,64.84,64.85,64.76,64.78,46766.0,61.9416,61.9511,61.8651,61.8842,46766.0
2016-07-25 15:45:00,64.77,64.88,64.77,64.88,47657.0,61.8747,61.9798,61.8747,61.9798,47657.0
2016-07-25 15:50:00,64.88,64.88,64.82,64.85,74357.0,61.9798,61.9798,61.9225,61.9511,74357.0
2016-07-25 15:55:00,64.85,64.94,64.85,64.93,135526.0,61.9511,62.0371,61.9511,62.0275,135526.0
2016-07-26 09:30:00,64.91,65.01,64.06,64.59,67912.0,62.0084,62.104,61.1964,61.7027,67912.0
2016-07-26 09:35:00,64.59,64.65,64.49,64.57,42731.0,61.7027,61.7601,61.6072,61.6836,42731.0
2016-07-26 09:40:00,64.58,64.64,64.56,64.61,44923.0,61.6932,61.7505,61.6741,61.7218,44923.0
2016-07-26 09:45:00,64.62,64.68,64.6,64.62,24318.0,61.7314,61.7887,61.7123,61.7314,24318.0
2016-07-26 09:50:00,64.63,64.68,64.57,64.67,26888.0,61.7409,61.7887,61.6836,61.7792,26888.0
2016-07-26 09:55:00,64.66,64.66,64.55,64.57,16463.0,61.7696,61.7696,61.6645,61.6836,16463.0
2016-07-26 10:00:00,64.57,64.58,64.47,64.48,19584.0,61.6836,61.6932,61.5881,61.5977,19584.0
2016-07-26 10:05:00,64.49,64.5,64.45,64.45,29433.0,61.6072,61.6168,61.569,61.569,29433.0
2016-07-26 10:10:00,64.46,64.55,64.44,64.51,58151.0,61.5785,61.6645,61.5594,61.6263,58151.0
2016-07-26 10:15:00,64.51,64.51,64.4,64.41,38191.0,61.6263,61.6263,61.5212,61.5308,38191.0
2016-07-26 10:20:00,64.4,64.52,64.38,64.5,63667.0,61.5212,61.6359,61.5021,61.6168,63667.0
2016-07-26 10:25:00,64.49,64.52,64.43,64.45,41639.0,61.6072,61.6359,61.5499,61.569,41639.0
2016-07-26 10:30:00,64.45,64.47,64.4,64.45,24232.0,61.569,61.5881,61.5212,61.569,24232.0
2016-07-26 10:35:00,64.45,64.47,64.37,64.37,117503.0,61.569,61.5881,61.4926,61.4926,117503.0
2016-07-26 10:40:00,64.37,64.37,64.3,64.35,33587.0,61.4926,61.4926,61.4257,61.4735,33587.0
2016-07-26 10:45:00,64.36,64.47,64.36,64.41,71056.0,61.483,61.5881,61.483,61.5308,71056.0
2016-07-26 10:50:00,64.42,64.42,64.34,64.35,63560.0,61.5403,61.5403,61.4639,61.4735,63560.0
2016-07-26 10:55:00,64.34,64.38,64.33,64.34,22332.0,61.4639,61.5021,61.4544,61.4639,22332.0
2016-07-26 11:00:00,64.33,64.36,64.31,64.33,13336.0,61.4544,61.483,61.4353,61.4544,13336.0
2016-07-26 11:05:00,64.33,64.35,64.26,64.27,45585.0,61.4544,61.4735,61.3875,61.397,45585.0
2016-07-26 11:10:00,64.25,64.25,64.18,64.19,10229.0,61.3779,61.3779,61.3111,61.3206,10229.0
2016-07-26 11:15:00,64.18,64.25,64.16,64.25,13535.0,61.3111,61.3779,61.292,61.3779,13535.0
2016-07-26 11:20:00,64.24,64.25,64.2,64.21,10396.0,61.3684,61.3779,61.3302,61.3397,10396.0
2016-07-26 11:25:00,64.21,64.25,64.18,64.25,14329.0,61.3397,61.3779,61.3111,61.3779,14329.0
2016-07-26 11:30:00,64.24,64.24,64.2,64.22,10167.0,61.3684,61.3684,61.3302,61.3493,10167.0
2016-07-26 11:35:00,64.22,64.24,64.2,64.2,17338.0,61.3493,61.3684,61.3302,61.3302,17338.0
2016-07-26 11:40:00,64.19,64.25,64.19,64.2,10106.0,61.3206,61.3779,61.3206,61.3302,10106.0
2016-07-26 11:45:00,64.21,64.24,64.19,64.23,13801.0,61.3397,61.3684,61.3206,61.3588,13801.0
2016-07-26 11:50:00,64.23,64.35,64.23,64.3,13425.0,61.3588,61.4735,61.3588,61.4257,13425.0
2016-07-26 11:55:00,64.3,64.3,64.25,64.26,15480.0,61.4257,61.4257,61.3779,61.3875,15480.0
2016-07-26 12:00:00,64.26,64.29,64.25,64.28,9384.0,61.3875,61.4161,61.3779,61.4066,9384.0
2016-07-26 12:05:00,64.27,64.3,64.27,64.27,8692.0,61.397,61.4257,61.397,61.397,8692.0
2016-07-26 12:10:00,64.28,64.29,64.27,64.28,9453.0,61.4066,61.4161,61.397,61.4066,9453.0
2016-07-26 12:15:00,64.27,64.31,64.26,64.31,18282.0,61.397,61.4353,61.3875,61.4353,18282.0
2016-07-26 12:20:00,64.31,64.36,64.3,64.36,25085.0,61.4353,61.483,61.4257,61.483,25085.0
2016-07-26 12:25:00,64.35,64.37,64.33,64.33,10738.0,61.4735,61.4926,61.4544,61.4544,10738.0
2016-07-26 12:30:00,64.33,64.38,64.33,64.35,8710.0,61.4544,61.5021,61.4544,61.4735,8710.0
2016-07-26 12:35:00,64.35,64.38,64.29,64.29,19925.0,61.4735,61.5021,61.4161,61.4161,19925.0
2016-07-26 12:40:00,64.29,64.29,64.26,64.28,6509.0,61.4161,61.4161,61.3875,61.4066,6509.0
2016-07-26 12:45:00,64.28,64.28,64.25,64.26,16602.0,61.4066,61.4066,61.3779,61.3875,16602.0
2016-07-26 12:50:00,64.26,64.26,64.22,64.22,8995.0,61.3875,61.3875,61.3493,61.3493,8995.0
2016-07-26 12:55:00,64.22,64.24,64.19,64.22,8543.0,61.3493,61.3684,61.3206,61.3493,8543.0
2016-07-26 13:00:00,64.23,64.25,64.22,64.23,7943.0,61.3588,61.3779,61.3493,61.3588,7943.0
2016-07-26 13:05:00,64.22,64.24,64.21,64.24,12211.0,61.3493,61.3684,61.3397,61.3684,12211.0
2016-07-26 13:10:00,64.23,64.25,64.23,64.24,6277.0,61.3588,61.3779,61.3588,61.3684,6277.0
2016-07-26 13:15:00,64.23,64.24,64.22,64.23,4792.0,61.3588,61.3684,61.3493,61.3588,4792.0
2016-07-26 13:20:00,64.22,64.23,64.14,64.15,10758.0,61.3493,61.3588,61.2729,61.2824,10758.0
2016-07-26 13:25:00,64.15,64.15,64.12,64.13,12932.0,61.2824,61.2824,61.2537,61.2633,12932.0
2016-07-26 13:30:00,64.13,64.13,64.06,64.08,11799.0,61.2633,61.2633,61.1964,61.2155,11799.0
2016-07-26 13:35:00,64.08,64.11,64.07,64.11,10973.0,61.2155,61.2442,61.206,61.2442,10973.0
2016-07-26 13:40:00,64.12,64.16,64.11,64.14,8942.0,61.2537,61.292,61.2442,61.2729,8942.0
2016-07-26 13:45:00,64.13,64.15,64.12,64.14,9095.0,61.2633,61.2824,61.2537,61.2729,9095.0
2016-07-26 13:50:00,64.15,64.16,64.14,64.14,3801.0,61.2824,61.292,61.2729,61.2729,3801.0
2016-07-26 13:55:00,64.15,64.18,64.14,64.17,10970.0,61.2824,61.3111,61.2729,61.3015,10970.0
2016-07-26 14:00:00,64.17,64.22,64.17,64.19,9946.0,61.3015,61.3493,61.3015,61.3206,9946.0
2016-07-26 14:05:00,64.19,64.25,64.19,64.22,12973.0,61.3206,61.3779,61.3206,61.3493,12973.0
2016-07-26 14:10:00,64.22,64.25,64.21,64.25,40400.0,61.3493,61.3779,61.3397,61.3779,40400.0
2016-07-26 14:15:00,64.25,64.26,64.18,64.18,10535.0,61.3779,61.3875,61.3111,61.3111,10535.0
2016-07-26 14:20:00,64.18,64.2,64.15,64.19,25653.0,61.3111,61.3302,61.2824,61.3206,25653.0
2016-07-26 14:25:00,64.2,64.23,64.19,64.2,9895.0,61.3302,61.3588,61.3206,61.3302,9895.0
2016-07-26 14:30:00,64.2,64.22,64.18,64.19,9430.0,61.3302,61.3493,61.3111,61.3206,9430.0
2016-07-26 14:35:00,64.19,64.21,64.18,64.2,14802.0,61.3206,61.3397,61.3111,61.3302,14802.0
2016-07-26 14:40:00,64.2,64.22,64.15,64.22,15529.0,61.3302,61.3493,61.2824,61.3493,15529.0
2016-07-26 14:45:00,64.22,64.23,64.18,64.18,9884.0,61.3493,61.3588,61.3111,61.3111,9884.0
2016-07-26 14:50:00,64.18,64.2,64.18,64.2,16377.0,61.3111,61.3302,61.3111,61.3302,16377.0
2016-07-26 14:55:00,64.19,64.21,64.18,64.19,6905.0,61.3206,61.3397,61.3111,61.3206,6905.0
2016-07-26 15:00:00,64.2,64.28,64.19,64.28,33935.0,61.3302,61.4066,61.3206,61.4066,33935.0
2016-07-26 15:05:00,64.28,64.39,64.26,64.38,24674.0,61.4066,61.5117,61.3875,61.5021,24674.0
2016-07-26 15:10:00,64.37,64.37,64.31,64.31,16881.0,61.4926,61.4926,61.4353,61.4353,16881.0
2016-07-26 15:15:00,64.32,64.34,64.29,64.31,12906.0,61.4448,61.4639,61.4161,61.4353,12906.0
2016-07-26 15:20:00,64.3,64.34,64.29,64.33,16927.0,61.4257,61.4639,61.4161,61.4544,16927.0
2016-07-26 15:25:00,64.33,64.36,64.32,64.34,20909.0,61.4544,61.483,61.4448,61.4639,20909.0
2016-07-26 15:30:00,64.34,64.36,64.33,64.34,18441.0,61.4639,61.483,61.4544,61.4639,18441.0
2016-07-26 15:35:00,64.35,64.35,64.28,64.32,28047.0,61.4735,61.4735,61.4066,61.4448,28047.0
2016-07-26 15:40:00,64.32,64.33,64.28,64.29,30948.0,61.4448,61.4544,61.4066,61.4161,30948.0
2016-07-26 15:45:00,64.3,64.31,64.27,64.3,33782.0,61.4257,61.4353,61.397,61.4257,33782.0
2016-07-26 15:50:00,64.28,64.29,64.24,64.26,175160.0,61.4066,61.4161,61.3684,61.3875,175160.0
2016-07-26 15:55:00,64.25,64.27,64.14,64.17,306285.0,61.3779,61.397,61.2729,61.3015,306285.0
2016-07-27 09:30:00,64.0,64.17,63.88,63.99,30193.0,61.1391,61.3015,61.0245,61.1296,30193.0
2016-07-27 09:35:00,64.03,64.05,63.89,64.02,11158.0,61.1678,61.1869,61.034,61.1582,11158.0
2016-07-27 09:40:00,64.01,64.05,63.92,63.95,22955.0,61.1487,61.1869,61.0627,61.0913,22955.0
2016-07-27 09:45:00,63.99,64.07,63.92,64.01,22422.0,61.1296,61.206,61.0627,61.1487,22422.0
2016-07-27 09:50:00,64.03,64.09,63.99,64.03,15903.0,61.1678,61.2251,61.1296,61.1678,15903.0
2016-07-27 09:55:00,64.03,64.08,64.0,64.03,21876.0,61.1678,61.2155,61.1391,61.1678,21876.0
2016-07-27 10:00:00,64.03,64.06,63.97,64.01,37218.0,61.1678,61.1964,61.1104,61.1487,37218.0
2016-07-27 10:05:00,64.01,64.09,64.0,64.08,14788.0,61.1487,61.2251,61.1391,61.2155,14788.0
2016-07-27 10:10:00,64.08,64.08,63.96,63.96,21758.0,61.2155,61.2155,61.1009,61.1009,21758.0
2016-07-27 10:15:00,63.95,63.96,63.81,63.82,13265.0,61.0913,61.1009,60.9576,60.9672,13265.0
2016-07-27 10:20:00,63.84,63.87,63.78,63.79,20571.0,60.9863,61.0149,60.9289,60.9385,20571.0
2016-07-27 10:25:00,63.78,63.86,63.74,63.86,32099.0,60.9289,61.0054,60.8907,61.0054,32099.0
2016-07-27 10:30:00,63.85,63.87,63.69,63.71,31228.0,60.9958,61.0149,60.843,60.8621,31228.0
2016-07-27 10:35:00,63.71,63.82,63.71,63.82,21440.0,60.8621,60.9672,60.8621,60.9672,21440.0
2016-07-27 10:40:00,63.82,63.91,63.79,63.91,18276.0,60.9672,61.0531,60.9385,61.0531,18276.0
2016-07-27 10:45:00,63.92,64.12,63.89,64.12,21780.0,61.0627,61.2537,61.034,61.2537,21780.0
2016-07-27 10:50:00,64.09,64.2,64.08,64.2,16694.0,61.2251,61.3302,61.2155,61.3302,16694.0
2016-07-27 10:55:00,64.19,64.22,64.06,64.06,11436.0,61.3206,61.3493,61.1964,61.1964,11436.0
2016-07-27 11:00:00,64.05,64.06,64.02,64.03,16892.0,61.1869,61.1964,61.1582,61.1678,16892.0
2016-07-27 11:05:00,64.04,64.05,63.97,63.98,11951.0,61.1773,61.1869,61.1104,61.12,11951.0
2016-07-27 11:10:00,63.99,64.02,63.96,63.99,20413.0,61.1296,61.1582,61.1009,61.1296,20413.0
2016-07-27 11:15:00,63.99,63.99,63.95,63.96,19712.0,61.1296,61.1296,61.0913,61.1009,19712.0
2016-07-27 11:20:00,63.95,63.95,63.9,63.95,15246.0,61.0913,61.0913,61.0436,61.0913,15246.0
2016-07-27 11:25:00,63.96,64.08,63.96,64.08,12972.0,61.1009,61.2155,61.1009,61.2155,12972.0
2016-07-27 11:30:00,64.08,64.09,64.03,64.09,11848.0,61.2155,61.2251,61.1678,61.2251,11848.0
2016-07-27 11:35:00,64.1,64.12,64.03,64.03,14330.0,61.2346,61.2537,61.1678,61.1678,14330.0
2016-07-27 11:40:00,64.03,64.07,64.02,64.04,7996.0,61.1678,61.206,61.1582,61.1773,7996.0
2016-07-27 11:45:00,64.04,64.05,63.96,63.97,9255.0,61.1773,61.1869,61.1009,61.1104,9255.0
2016-07-27 11:50:00,63.97,63.99,63.95,63.99,10113.0,61.1104,61.1296,61.0913,61.1296,10113.0
2016-07-27 11:55:00,63.97,63.99,63.92,63.95,17439.0,61.1104,61.1296,61.0627,61.0913,17439.0
2016-07-27 12:00:00,63.95,63.99,63.93,63.99,14895.0,61.0913,61.1296,61.0722,61.1296,14895.0
2016-07-27 12:05:00,63.99,64.0,63.97,63.98,11291.0,61.1296,61.1391,61.1104,61.12,11291.0
2016-07-27 12:10:00,63.98,64.04,63.97,64.02,12318.0,61.12,61.1773,61.1104,61.1582,12318.0
2016-07-27 12:15:00,64.02,64.03,63.99,64.03,10450.0,61.1582,61.1678,61.1296,61.1678,10450.0
2016-07-27 12:20:00,64.02,64.08,63.99,63.99,14419.0,61.1582,61.2155,61.1296,61.1296,14419.0
2016-07-27 12:25:00,63.99,64.01,63.94,63.95,7630.0,61.1296,61.1487,61.0818,61.0913,7630.0
2016-07-27 12:30:00,63.95,63.99,63.91,63.94,17234.0,61.0913,61.1296,61.0531,61.0818,17234.0
2016-07-27 12:35:00,63.94,63.95,63.89,63.9,13767.0,61.0818,61.0913,61.034,61.0436,13767.0
2016-07-27 12:40:00,63.91,63.93,63.9,63.92,12400.0,61.0531,61.0722,61.0436,61.0627,12400.0
2016-07-27 12:45:00,63.92,63.92,63.85,63.85,9581.0,61.0627,61.0627,60.9958,60.9958,9581.0
2016-07-27 12:50:00,63.85,63.86,63.75,63.77,17553.0,60.9958,61.0054,60.9003,60.9194,17553.0
2016-07-27 12:55:00,63.77,63.81,63.74,63.79,13579.0,60.9194,60.9576,60.8907,60.9385,13579.0
2016-07-27 13:00:00,63.79,63.82,63.78,63.79,14332.0,60.9385,60.9672,60.9289,60.9385,14332.0
2016-07-27 13:05:00,63.79,63.8,63.76,63.8,9842.0,60.9385,60.948,60.9098,60.948,9842.0
2016-07-27 13:10:00,63.81,63.81,63.78,63.79,8973.0,60.9576,60.9576,60.9289,60.9385,8973.0
2016-07-27 13:15:00,63.79,63.79,63.72,63.73,5637.0,60.9385,60.9385,60.8716,60.8812,5637.0
2016-07-27 13:20:00,63.74,63.78,63.73,63.76,10489.0,60.8907,60.9289,60.8812,60.9098,10489.0
2016-07-27 13:25:00,63.76,63.77,63.73,63.75,8583.0,60.9098,60.9194,60.8812,60.9003,8583.0
2016-07-27 13:30:00,63.75,63.8,63.74,63.8,11320.0,60.9003,60.948,60.8907,60.948,11320.0
2016-07-27 13:35:00,63.8,63.83,63.79,63.83,15400.0,60.948,60.9767,60.9385,60.9767,15400.0
2016-07-27 13:40:00,63.83,63.87,63.82,63.86,16702.0,60.9767,61.0149,60.9672,61.0054,16702.0
2016-07-27 13:45:00,63.86,63.92,63.85,63.9,10335.0,61.0054,61.0627,60.9958,61.0436,10335.0
2016-07-27 13:50:00,63.89,63.89,63.82,63.82,7158.0,61.034,61.034,60.9672,60.9672,7158.0
2016-07-27 13:55:00,63.83,63.84,63.74,63.74,12050.0,60.9767,60.9863,60.8907,60.8907,12050.0
2016-07-27 14:00:00,63.75,63.75,63.28,63.44,36365.0,60.9003,60.9003,60.4513,60.6041,36365.0
2016-07-27 14:05:00,63.43,63.66,63.43,63.59,30019.0,60.5946,60.8143,60.5946,60.7474,30019.0
2016-07-27 14:10:00,63.63,64.09,63.63,64.03,37138.0,60.7856,61.2251,60.7856,61.1678,37138.0
2016-07-27 14:15:00,64.05,64.3,64.05,64.17,21624.0,61.1869,61.4257,61.1869,61.3015,21624.0
2016-07-27 14:20:00,64.2,64.27,64.13,64.14,17339.0,61.3302,61.397,61.2633,61.2729,17339.0
2016-07-27 14:25:00,64.11,64.15,64.06,64.09,15479.0,61.2442,61.2824,61.1964,61.2251,15479.0
2016-07-27 14:30:00,64.08,64.22,64.06,64.19,19408.0,61.2155,61.3493,61.1964,61.3206,19408.0
2016-07-27 14:35:00,64.19,64.25,64.16,64.19,32996.0,61.3206,61.3779,61.292,61.3206,32996.0
2016-07-27 14:40:00,64.19,64.19,64.06,64.17,28057.0,61.3206,61.3206,61.1964,61.3015,28057.0
2016-07-27 14:45:00,64.17,64.18,64.12,64.15,24480.0,61.3015,61.3111,61.2537,61.2824,24480.0
2016-07-27 14:50:00,64.14,64.17,64.13,64.14,26844.0,61.2729,61.3015,61.2633,61.2729,26844.0
2016-07-27 14:55:00,64.14,64.15,64.07,64.09,25339.0,61.2729,61.2824,61.206,61.2251,25339.0
2016-07-27 15:00:00,64.09,64.09,64.04,64.04,30708.0,61.2251,61.2251,61.1773,61.1773,30708.0
2016-07-27 15:05:00,64.03,64.09,64.03,64.05,22629.0,61.1678,61.2251,61.1678,61.1869,22629.0
2016-07-27 15:10:00,64.06,64.09,64.03,64.05,19840.0,61.1964,61.2251,61.1678,61.1869,19840.0
2016-07-27 15:15:00,64.06,64.15,64.05,64.14,28877.0,61.1964,61.2824,61.1869,61.2729,28877.0
2016-07-27 15:20:00,64.14,64.14,64.1,64.1,18117.0,61.2729,61.2729,61.2346,61.2346,18117.0
2016-07-27 15:25:00,64.11,64.11,64.01,64.02,25251.0,61.2442,61.2442,61.1487,61.1582,25251.0
2016-07-27 15:30:00,64.02,64.02,63.96,64.0,31325.0,61.1582,61.1582,61.1009,61.1391,31325.0
2016-07-27 15:35:00,64.01,64.01,63.96,63.98,30859.0,61.1487,61.1487,61.1009,61.12,30859.0
2016-07-27 15:40:00,63.98,64.03,63.96,63.99,36233.0,61.12,61.1678,61.1009,61.1296,36233.0
2016-07-27 15:45:00,63.98,63.98,63.87,63.89,32735.0,61.12,61.12,61.0149,61.034,32735.0
2016-07-27 15:50:00,63.88,63.92,63.88,63.91,29183.0,61.0245,61.0627,61.0245,61.0531,29183.0
2016-07-27 15:55:00,63.91,63.94,63.88,63.94,97774.0,61.0531,61.0818,61.0245,61.0818,97774.0
2016-07-28 09:30:00,64.09,64.09,62.9,63.48,83178.0,61.2251,61.2251,60.0883,60.6424,83178.0
2016-07-28 09:35:00,63.48,63.58,63.07,63.29,57593.0,60.6424,60.7379,60.2507,60.4608,57593.0
2016-07-28 09:40:00,63.26,63.85,63.26,63.71,84442.0,60.4322,60.9958,60.4322,60.8621,84442.0
2016-07-28 09:45:00,63.72,63.75,63.48,63.61,28638.0,60.8716,60.9003,60.6424,60.7665,28638.0
2016-07-28 09:50:00,63.63,63.65,63.49,63.65,33533.0,60.7856,60.8048,60.6519,60.8048,33533.0
2016-07-28 09:55:00,63.66,63.84,63.66,63.78,41271.0,60.8143,60.9863,60.8143,60.9289,41271.0
2016-07-28 10:00:00,63.81,63.81,63.75,63.79,40395.0,60.9576,60.9576,60.9003,60.9385,40395.0
2016-07-28 10:05:00,63.78,63.81,63.6,63.61,43831.0,60.9289,60.9576,60.757,60.7665,43831.0
2016-07-28 10:10:00,63.61,63.75,63.53,63.53,173106.0,60.7665,60.9003,60.6901,60.6901,173106.0
2016-07-28 10:15:00,63.53,63.53,63.42,63.42,26519.0,60.6901,60.6901,60.585,60.585,26519.0
2016-07-28 10:20:00,63.43,63.45,63.37,63.44,19068.0,60.5946,60.6137,60.5373,60.6041,19068.0
2016-07-28 10:25:00,63.45,63.57,63.42,63.52,19777.0,60.6137,60.7283,60.585,60.6806,19777.0
2016-07-28 10:30:00,63.51,63.54,63.43,63.53,28895.0,60.671,60.6997,60.5946,60.6901,28895.0
2016-07-28 10:35:00,63.52,63.67,63.49,63.58,24046.0,60.6806,60.8239,60.6519,60.7379,24046.0
2016-07-28 10:40:00,63.57,63.63,63.56,63.62,16412.0,60.7283,60.7856,60.7188,60.7761,16412.0
2016-07-28 10:45:00,63.64,63.64,63.57,63.6,21515.0,60.7952,60.7952,60.7283,60.757,21515.0
2016-07-28 10:50:00,63.6,63.66,63.54,63.66,17063.0,60.757,60.8143,60.6997,60.8143,17063.0
2016-07-28 10:55:00,63.66,63.72,63.65,63.69,15692.0,60.8143,60.8716,60.8048,60.843,15692.0
2016-07-28 11:00:00,63.68,63.75,63.66,63.7,25219.0,60.8334,60.9003,60.8143,60.8525,25219.0
2016-07-28 11:05:00,63.71,63.76,63.71,63.75,14516.0,60.8621,60.9098,60.8621,60.9003,14516.0
2016-07-28 11:10:00,63.74,63.8,63.73,63.76,22152.0,60.8907,60.948,60.8812,60.9098,22152.0
2016-07-28 11:15:00,63.77,63.79,63.72,63.72,17900.0,60.9194,60.9385,60.8716,60.8716,17900.0
2016-07-28 11:20:00,63.72,63.85,63.72,63.8,12507.0,60.8716,60.9958,60.8716,60.948,12507.0
2016-07-28 11:25:00,63.79,63.83,63.79,63.8,12118.0,60.9385,60.9767,60.9385,60.948,12118.0
2016-07-28 11:30:00,63.8,63.83,63.76,63.76,16448.0,60.948,60.9767,60.9098,60.9098,16448.0
2016-07-28 11:35:00,63.75,63.77,63.69,63.73,13022.0,60.9003,60.9194,60.843,60.8812,13022.0
2016-07-28 11:40:00,63.72,63.73,63.68,63.72,14922.0,60.8716,60.8812,60.8334,60.8716,14922.0
2016-07-28 11:45:00,63.72,63.85,63.72,63.85,9424.0,60.8716,60.9958,60.8716,60.9958,9424.0
2016-07-28 11:50:00,63.85,63.86,63.76,63.76,37639.0,60.9958,61.0054,60.9098,60.9098,37639.0
2016-07-28 11:55:00,63.76,63.77,63.65,63.66,20900.0,60.9098,60.9194,60.8048,60.8143,20900.0
2016-07-28 12:00:00,63.66,63.67,63.57,63.6,18054.0,60.8143,60.8239,60.7283,60.757,18054.0
2016-07-28 12:05:00,63.59,63.64,63.57,63.63,30201.0,60.7474,60.7952,60.7283,60.7856,30201.0
2016-07-28 12:10:00,63.63,63.71,63.6,63.66,14821.0,60.7856,60.8621,60.757,60.8143,14821.0
2016-07-28 12:15:00,63.66,63.67,63.62,63.63,19284.0,60.8143,60.8239,60.7761,60.7856,19284.0
2016-07-28 12:20:00,63.62,63.63,63.55,63.57,10090.0,60.7761,60.7856,60.7092,60.7283,10090.0
2016-07-28 12:25:00,63.56,63.65,63.56,63.65,13765.0,60.7188,60.8048,60.7188,60.8048,13765.0
2016-07-28 12:30:00,63.65,63.69,63.64,63.69,8530.0,60.8048,60.843,60.7952,60.843,8530.0
2016-07-28 12:35:00,63.69,63.69,63.63,63.64,16310.0,60.843,60.843,60.7856,60.7952,16310.0
2016-07-28 12:40:00,63.63,63.72,63.61,63.71,20484.0,60.7856,60.8716,60.7665,60.8621,20484.0
2016-07-28 12:45:00,63.7,63.72,63.69,63.69,5171.0,60.8525,60.8716,60.843,60.843,5171.0
2016-07-28 12:50:00,63.7,63.7,63.64,63.66,30909.0,60.8525,60.8525,60.7952,60.8143,30909.0
2016-07-28 12:55:00,63.65,63.76,63.65,63.76,11239.0,60.8048,60.9098,60.8048,60.9098,11239.0
2016-07-28 13:00:00,63.76,63.76,63.72,63.72,7502.0,60.9098,60.9098,60.8716,60.8716,7502.0
2016-07-28 13:05:00,63.72,63.77,63.71,63.75,20885.0,60.8716,60.9194,60.8621,60.9003,20885.0
2016-07-28 13:10:00,63.75,63.76,63.69,63.7,11045.0,60.9003,60.9098,60.843,60.8525,11045.0
2016-07-28 13:15:00,63.7,63.76,63.68,63.76,11860.0,60.8525,60.9098,60.8334,60.9098,11860.0
2016-07-28 13:20:00,63.75,63.75,63.67,63.69,12004.0,60.9003,60.9003,60.8239,60.843,12004.0
2016-07-28 13:25:00,63.69,63.77,63.67,63.76,7421.0,60.843,60.9194,60.8239,60.9098,7421.0
2016-07-28 13:30:00,63.76,63.76,63.7,63.73,10491.0,60.9098,60.9098,60.8525,60.8812,10491.0
2016-07-28 13:35:00,63.73,63.75,63.72,63.75,6542.0,60.8812,60.9003,60.8716,60.9003,6542.0
2016-07-28 13:40:00,63.75,63.76,63.69,63.72,12914.0,60.9003,60.9098,60.843,60.8716,12914.0
2016-07-28 13:45:00,63.72,63.79,63.72,63.79,36168.0,60.8716,60.9385,60.8716,60.9385,36168.0
2016-07-28 13:50:00,63.79,63.8,63.73,63.74,20054.0,60.9385,60.948,60.8812,60.8907,20054.0
2016-07-28 13:55:00,63.73,63.77,63.69,63.77,13534.0,60.8812,60.9194,60.843,60.9194,13534.0
2016-07-28 14:00:00,63.77,63.77,63.7,63.72,17992.0,60.9194,60.9194,60.8525,60.8716,17992.0
2016-07-28 14:05:00,63.7,63.72,63.67,63.7,14954.0,60.8525,60.8716,60.8239,60.8525,14954.0
2016-07-28 14:10:00,63.7,63.73,63.67,63.68,13389.0,60.8525,60.8812,60.8239,60.8334,13389.0
2016-07-28 14:15:00,63.68,63.72,63.66,63.72,12253.0,60.8334,60.8716,60.8143,60.8716,12253.0
2016-07-28 14:20:00,63.73,63.78,63.71,63.77,11146.0,60.8812,60.9289,60.8621,60.9194,11146.0
2016-07-28 14:25:00,63.77,63.78,63.69,63.7,11967.0,60.9194,60.9289,60.843,60.8525,11967.0
2016-07-28 14:30:00,63.7,63.74,63.68,63.69,26768.0,60.8525,60.8907,60.8334,60.843,26768.0
2016-07-28 14:35:00,63.7,63.77,63.68,63.77,11523.0,60.8525,60.9194,60.8334,60.9194,11523.0
2016-07-28 14:40:00,63.77,63.78,63.76,63.78,16632.0,60.9194,60.9289,60.9098,60.9289,16632.0
2016-07-28 14:45:00,63.77,63.82,63.76,63.82,21090.0,60.9194,60.9672,60.9098,60.9672,21090.0
2016-07-28 14:50:00,63.81,63.86,63.8,63.82,13985.0,60.9576,61.0054,60.948,60.9672,13985.0
2016-07-28 14:55:00,63.82,63.83,63.77,63.79,88842.0,60.9672,60.9767,60.9194,60.9385,88842.0
2016-07-28 15:00:00,63.8,63.95,63.79,63.95,17614.0,60.948,61.0913,60.9385,61.0913,17614.0
2016-07-28 15:05:00,63.94,63.97,63.92,63.95,22168.0,61.0818,61.1104,61.0627,61.0913,22168.0
2016-07-28 15:10:00,63.96,63.96,63.9,63.9,15249.0,61.1009,61.1009,61.0436,61.0436,15249.0
2016-07-28 15:15:00,63.9,63.91,63.88,63.9,12515.0,61.0436,61.0531,61.0245,61.0436,12515.0
2016-07-28 15:20:00,63.9,63.92,63.85,63.87,32233.0,61.0436,61.0627,60.9958,61.0149,32233.0
2016-07-28 15:25:00,63.86,63.93,63.85,63.93,26402.0,61.0054,61.0722,60.9958,61.0722,26402.0
2016-07-28 15:30:00,63.93,64.0,63.89,63.94,41182.0,61.0722,61.1391,61.034,61.0818,41182.0
2016-07-28 15:35:00,63.93,63.95,63.9,63.92,33908.0,61.0722,61.0913,61.0436,61.0627,33908.0
2016-07-28 15:40:00,63.92,63.93,63.9,63.91,42654.0,61.0627,61.0722,61.0436,61.0531,42654.0
2016-07-28 15:45:00,63.91,63.91,63.84,63.84,53629.0,61.0531,61.0531,60.9863,60.9863,53629.0
2016-07-28 15:50:00,63.84,63.86,63.79,63.8,98845.0,60.9863,61.0054,60.9385,60.948,98845.0
2016-07-28 15:55:00,63.79,63.82,63.76,63.76,147741.0,60.9385,60.9672,60.9098,60.9098,147741.0
2016-07-29 09:30:00,63.73,64.05,63.55,63.83,22955.0,60.8812,61.1869,60.7092,60.9767,22955.0
2016-07-29 09:35:00,63.84,64.15,63.84,64.02,6772.0,60.9863,61.2824,60.9863,61.1582,6772.0
2016-07-29 09:40:00,64.02,64.02,63.7,63.7,14244.0,61.1582,61.1582,60.8525,60.8525,14244.0
2016-07-29 09:45:00,63.7,63.73,63.66,63.7,22412.0,60.8525,60.8812,60.8143,60.8525,22412.0
2016-07-29 09:50:00,63.73,63.73,63.61,63.61,26450.0,60.8812,60.8812,60.7665,60.7665,26450.0
2016-07-29 09:55:00,63.6,63.69,63.59,63.63,19110.0,60.757,60.843,60.7474,60.7856,19110.0
2016-07-29 10:00:00,63.65,63.85,63.61,63.81,40257.0,60.8048,60.9958,60.7665,60.9576,40257.0
2016-07-29 10:05:00,63.83,63.89,63.78,63.86,16710.0,60.9767,61.034,60.9289,61.0054,16710.0
2016-07-29 10:10:00,63.85,63.92,63.82,63.9,51838.0,60.9958,61.0627,60.9672,61.0436,51838.0
2016-07-29 10:15:00,63.91,63.96,63.86,63.91,13058.0,61.0531,61.1009,61.0054,61.0531,13058.0
2016-07-29 10:20:00,63.9,63.96,63.9,63.93,12849.0,61.0436,61.1009,61.0436,61.0722,12849.0
2016-07-29 10:25:00,63.93,64.01,63.93,64.01,9061.0,61.0722,61.1487,61.0722,61.1487,9061.0
2016-07-29 10:30:00,64.01,64.07,64.0,64.06,11295.0,61.1487,61.206,61.1391,61.1964,11295.0
2016-07-29 10:35:00,64.05,64.05,63.99,64.02,9013.0,61.1869,61.1869,61.1296,61.1582,9013.0
2016-07-29 10:40:00,64.03,64.06,64.01,64.03,13126.0,61.1678,61.1964,61.1487,61.1678,13126.0
2016-07-29 10:45:00,64.03,64.07,64.01,64.04,12573.0,61.1678,61.206,61.1487,61.1773,12573.0
2016-07-29 10:50:00,64.03,64.05,64.01,64.02,7649.0,61.1678,61.1869,61.1487,61.1582,7649.0
2016-07-29 10:55:00,64.03,64.05,63.98,63.98,10009.0,61.1678,61.1869,61.12,61.12,10009.0
2016-07-29 11:00:00,63.99,64.0,63.94,63.98,12868.0,61.1296,61.1391,61.0818,61.12,12868.0
2016-07-29 11:05:00,63.98,63.99,63.91,63.92,21840.0,61.12,61.1296,61.0531,61.0627,21840.0
2016-07-29 11:10:00,63.92,63.92,63.83,63.86,26773.0,61.0627,61.0627,60.9767,61.0054,26773.0
2016-07-29 11:15:00,63.85,63.86,63.79,63.79,12622.0,60.9958,61.0054,60.9385,60.9385,12622.0
2016-07-29 11:20:00,63.79,63.84,63.79,63.79,25371.0,60.9385,60.9863,60.9385,60.9385,25371.0
2016-07-29 11:25:00,63.79,63.84,63.77,63.81,17833.0,60.9385,60.9863,60.9194,60.9576,17833.0
2016-07-29 11:30:00,63.82,63.84,63.8,63.83,23941.0,60.9672,60.9863,60.948,60.9767,23941.0
2016-07-29 11:35:00,63.84,63.93,63.83,63.93,53339.0,60.9863,61.0722,60.9767,61.0722,53339.0
2016-07-29 11:40:00,63.93,63.99,63.92,63.98,28542.0,61.0722,61.1296,61.0627,61.12,28542.0
2016-07-29 11:45:00,63.98,64.07,63.98,64.06,12602.0,61.12,61.206,61.12,61.1964,12602.0
2016-07-29 11:50:00,64.07,64.07,64.01,64.02,10081.0,61.206,61.206,61.1487,61.1582,10081.0
2016-07-29 11:55:00,64.04,64.05,64.02,64.03,8028.0,61.1773,61.1869,61.1582,61.1678,8028.0
2016-07-29 12:00:00,64.03,64.05,64.0,64.03,35416.0,61.1678,61.1869,61.1391,61.1678,35416.0
2016-07-29 12:05:00,64.02,64.14,64.02,64.11,36739.0,61.1582,61.2729,61.1582,61.2442,36739.0
2016-07-29 12:10:00,64.11,64.11,64.05,64.06,16910.0,61.2442,61.2442,61.1869,61.1964,16910.0
2016-07-29 12:15:00,64.06,64.06,64.0,64.0,23773.0,61.1964,61.1964,61.1391,61.1391,23773.0
2016-07-29 12:20:00,64.0,64.01,63.94,63.95,20053.0,61.1391,61.1487,61.0818,61.0913,20053.0
2016-07-29 12:25:00,63.96,64.05,63.95,64.03,6129.0,61.1009,61.1869,61.0913,61.1678,6129.0
2016-07-29 12:30:00,64.02,64.03,63.99,63.99,9251.0,61.1582,61.1678,61.1296,61.1296,9251.0
2016-07-29 12:35:00,64.0,64.0,63.94,63.98,8777.0,61.1391,61.1391,61.0818,61.12,8777.0
2016-07-29 12:40:00,63.97,64.0,63.96,64.0,6546.0,61.1104,61.1391,61.1009,61.1391,6546.0
2016-07-29 12:45:00,64.0,64.0,63.95,63.98,7458.0,61.1391,61.1391,61.0913,61.12,7458.0
2016-07-29 12:50:00,63.98,64.01,63.98,63.99,9978.0,61.12,61.1487,61.12,61.1296,9978.0
2016-07-29 12:55:00,63.99,64.03,63.98,64.02,20663.0,61.1296,61.1678,61.12,61.1582,20663.0
2016-07-29 13:00:00,64.03,64.06,64.01,64.05,33621.0,61.1678,61.1964,61.1487,61.1869,33621.0
2016-07-29 13:05:00,64.04,64.09,64.04,64.05,12264.0,61.1773,61.2251,61.1773,61.1869,12264.0
2016-07-29 13:10:00,64.06,64.09,64.05,64.09,13258.0,61.1964,61.2251,61.1869,61.2251,13258.0
2016-07-29 13:15:00,64.08,64.1,64.05,64.06,11720.0,61.2155,61.2346,61.1869,61.1964,11720.0
2016-07-29 13:20:00,64.07,64.1,64.06,64.09,15010.0,61.206,61.2346,61.1964,61.2251,15010.0
2016-07-29 13:25:00,64.09,64.1,64.06,64.09,11466.0,61.2251,61.2346,61.1964,61.2251,11466.0
2016-07-29 13:30:00,64.08,64.09,64.01,64.05,15912.0,61.2155,61.2251,61.1487,61.1869,15912.0
2016-07-29 13:35:00,64.05,64.06,64.04,64.05,3309.0,61.1869,61.1964,61.1773,61.1869,3309.0
2016-07-29 13:40:00,64.05,64.05,64.03,64.04,5922.0,61.1869,61.1869,61.1678,61.1773,5922.0
2016-07-29 13:45:00,64.04,64.04,63.98,64.0,12386.0,61.1773,61.1773,61.12,61.1391,12386.0
2016-07-29 13:50:00,64.0,64.02,64.0,64.01,8101.0,61.1391,61.1582,61.1391,61.1487,8101.0
2016-07-29 13:55:00,64.02,64.05,64.02,64.05,3655.0,61.1582,61.1869,61.1582,61.1869,3655.0
2016-07-29 14:00:00,64.05,64.05,63.99,64.0,8287.0,61.1869,61.1869,61.1296,61.1391,8287.0
2016-07-29 14:05:00,63.99,64.06,63.99,64.05,31786.0,61.1296,61.1964,61.1296,61.1869,31786.0
2016-07-29 14:10:00,64.05,64.07,64.03,64.04,23726.0,61.1869,61.206,61.1678,61.1773,23726.0
2016-07-29 14:15:00,64.03,64.11,64.01,64.11,103156.0,61.1678,61.2442,61.1487,61.2442,103156.0
2016-07-29 14:20:00,64.1,64.14,64.1,64.14,10495.0,61.2346,61.2729,61.2346,61.2729,10495.0
2016-07-29 14:25:00,64.14,64.17,64.14,64.15,11280.0,61.2729,61.3015,61.2729,61.2824,11280.0
2016-07-29 14:30:00,64.15,64.16,64.13,64.13,9925.0,61.2824,61.292,61.2633,61.2633,9925.0
2016-07-29 14:35:00,64.13,64.13,64.08,64.12,17922.0,61.2633,61.2633,61.2155,61.2537,17922.0
2016-07-29 14:40:00,64.13,64.16,64.1,64.11,44195.0,61.2633,61.292,61.2346,61.2442,44195.0
2016-07-29 14:45:00,64.1,64.15,64.1,64.14,8032.0,61.2346,61.2824,61.2346,61.2729,8032.0
2016-07-29 14:50:00,64.15,64.16,64.13,64.15,36375.0,61.2824,61.292,61.2633,61.2824,36375.0
2016-07-29 14:55:00,64.16,64.19,64.14,64.19,10932.0,61.292,61.3206,61.2729,61.3206,10932.0
2016-07-29 15:00:00,64.19,64.19,64.16,64.17,37385.0,61.3206,61.3206,61.292,61.3015,37385.0
2016-07-29 15:05:00,64.17,64.18,64.08,64.09,11910.0,61.3015,61.3111,61.2155,61.2251,11910.0
2016-07-29 15:10:00,64.09,64.09,64.01,64.01,23371.0,61.2251,61.2251,61.1487,61.1487,23371.0
2016-07-29 15:15:00,64.02,64.03,63.96,63.97,23358.0,61.1582,61.1678,61.1009,61.1104,23358.0
2016-07-29 15:20:00,63.98,63.99,63.96,63.96,22787.0,61.12,61.1296,61.1009,61.1009,22787.0
2016-07-29 15:25:00,63.96,63.97,63.94,63.94,27432.0,61.1009,61.1104,61.0818,61.0818,27432.0
2016-07-29 15:30:00,63.95,63.95,63.89,63.91,45957.0,61.0913,61.0913,61.034,61.0531,45957.0
2016-07-29 15:35:00,63.9,63.91,63.83,63.85,34598.0,61.0436,61.0531,60.9767,60.9958,34598.0
2016-07-29 15:40:00,63.86,63.98,63.85,63.98,59168.0,61.0054,61.12,60.9958,61.12,59168.0
2016-07-29 15:45:00,63.98,64.08,63.98,64.07,53612.0,61.12,61.2155,61.12,61.206,53612.0
2016-07-29 15:50:00,64.07,64.08,63.99,63.99,31969.0,61.206,61.2155,61.1296,61.1296,31969.0
2016-07-29 15:55:00,63.99,64.07,63.94,63.96,156030.0,61.1296,61.206,61.0818,61.1009,156030.0
2016-08-01 09:30:00,63.78,64.04,63.7,63.84,31606.0,60.9289,61.1773,60.8525,60.9863,31606.0
2016-08-01 09:35:00,63.87,63.97,63.75,63.81,22787.0,61.0149,61.1104,60.9003,60.9576,22787.0
2016-08-01 09:40:00,63.82,63.82,63.69,63.74,22803.0,60.9672,60.9672,60.843,60.8907,22803.0
2016-08-01 09:45:00,63.74,63.82,63.71,63.74,26627.0,60.8907,60.9672,60.8621,60.8907,26627.0
2016-08-01 09:50:00,63.73,63.78,63.68,63.76,28397.0,60.8812,60.9289,60.8334,60.9098,28397.0
2016-08-01 09:55:00,63.77,63.94,63.77,63.94,21305.0,60.9194,61.0818,60.9194,61.0818,21305.0
2016-08-01 10:00:00,63.95,63.99,63.83,63.86,20494.0,61.0913,61.1296,60.9767,61.0054,20494.0
2016-08-01 10:05:00,63.86,63.93,63.83,63.9,10819.0,61.0054,61.0722,60.9767,61.0436,10819.0
2016-08-01 10:10:00,63.9,64.01,63.85,64.01,14025.0,61.0436,61.1487,60.9958,61.1487,14025.0
2016-08-01 10:15:00,64.03,64.08,63.98,64.04,11230.0,61.1678,61.2155,61.12,61.1773,11230.0
2016-08-01 10:20:00,64.05,64.13,64.05,64.1,8455.0,61.1869,61.2633,61.1869,61.2346,8455.0
2016-08-01 10:25:00,64.1,64.15,64.1,64.13,13236.0,61.2346,61.2824,61.2346,61.2633,13236.0
2016-08-01 10:30:00,64.14,64.14,64.09,64.13,8583.0,61.2729,61.2729,61.2251,61.2633,8583.0
2016-08-01 10:35:00,64.13,64.22,64.13,64.22,19473.0,61.2633,61.3493,61.2633,61.3493,19473.0
2016-08-01 10:40:00,64.21,64.22,64.18,64.21,15156.0,61.3397,61.3493,61.3111,61.3397,15156.0
2016-08-01 10:45:00,64.2,64.24,64.18,64.2,17063.0,61.3302,61.3684,61.3111,61.3302,17063.0
2016-08-01 10:50:00,64.2,64.22,64.15,64.16,27113.0,61.3302,61.3493,61.2824,61.292,27113.0
2016-08-01 10:55:00,64.15,64.16,64.1,64.13,19478.0,61.2824,61.292,61.2346,61.2633,19478.0
2016-08-01 11:00:00,64.13,64.16,64.1,64.14,20463.0,61.2633,61.292,61.2346,61.2729,20463.0
2016-08-01 11:05:00,64.13,64.16,64.11,64.16,18575.0,61.2633,61.292,61.2442,61.292,18575.0
2016-08-01 11:10:00,64.15,64.15,64.05,64.07,17561.0,61.2824,61.2824,61.1869,61.206,17561.0
2016-08-01 11:15:00,64.08,64.08,64.0,64.0,8377.0,61.2155,61.2155,61.1391,61.1391,8377.0
2016-08-01 11:20:00,64.0,64.03,63.99,64.03,8894.0,61.1391,61.1678,61.1296,61.1678,8894.0
2016-08-01 11:25:00,64.03,64.08,64.02,64.04,12126.0,61.1678,61.2155,61.1582,61.1773,12126.0
2016-08-01 11:30:00,64.05,64.08,64.04,64.05,9264.0,61.1869,61.2155,61.1773,61.1869,9264.0
2016-08-01 11:35:00,64.06,64.14,64.05,64.13,9104.0,61.1964,61.2729,61.1869,61.2633,9104.0
2016-08-01 11:40:00,64.12,64.12,64.08,64.12,4826.0,61.2537,61.2537,61.2155,61.2537,4826.0
2016-08-01 11:45:00,64.12,64.14,64.11,64.12,7238.0,61.2537,61.2729,61.2442,61.2537,7238.0
2016-08-01 11:50:00,64.12,64.13,64.09,64.09,6353.0,61.2537,61.2633,61.2251,61.2251,6353.0
2016-08-01 11:55:00,64.1,64.1,64.06,64.09,5091.0,61.2346,61.2346,61.1964,61.2251,5091.0
2016-08-01 12:00:00,64.08,64.1,64.06,64.1,9183.0,61.2155,61.2346,61.1964,61.2346,9183.0
2016-08-01 12:05:00,64.1,64.1,64.06,64.06,11869.0,61.2346,61.2346,61.1964,61.1964,11869.0
2016-08-01 12:10:00,64.06,64.07,64.01,64.01,13676.0,61.1964,61.206,61.1487,61.1487,13676.0
2016-08-01 12:15:00,64.0,64.01,63.98,64.0,9409.0,61.1391,61.1487,61.12,61.1391,9409.0
2016-08-01 12:20:00,64.0,64.02,63.98,64.02,7968.0,61.1391,61.1582,61.12,61.1582,7968.0
2016-08-01 12:25:00,64.02,64.1,64.02,64.09,6355.0,61.1582,61.2346,61.1582,61.2251,6355.0
2016-08-01 12:30:00,64.09,64.09,64.06,64.09,6095.0,61.2251,61.2251,61.1964,61.2251,6095.0
2016-08-01 12:35:00,64.09,64.11,64.08,64.11,4947.0,61.2251,61.2442,61.2155,61.2442,4947.0
2016-08-01 12:40:00,64.11,64.13,64.08,64.13,5937.0,61.2442,61.2633,61.2155,61.2633,5937.0
2016-08-01 12:45:00,64.14,64.17,64.13,64.16,3500.0,61.2729,61.3015,61.2633,61.292,3500.0
2016-08-01 12:50:00,64.16,64.16,64.11,64.12,5333.0,61.292,61.292,61.2442,61.2537,5333.0
2016-08-01 12:55:00,64.12,64.13,64.1,64.12,7724.0,61.2537,61.2633,61.2346,61.2537,7724.0
2016-08-01 13:00:00,64.11,64.12,64.07,64.09,40528.0,61.2442,61.2537,61.206,61.2251,40528.0
2016-08-01 13:05:00,64.09,64.11,64.09,64.09,82673.0,61.2251,61.2442,61.2251,61.2251,82673.0
2016-08-01 13:10:00,64.09,64.1,64.07,64.09,15455.0,61.2251,61.2346,61.206,61.2251,15455.0
2016-08-01 13:15:00,64.09,64.09,64.07,64.08,9164.0,61.2251,61.2251,61.206,61.2155,9164.0
2016-08-01 13:20:00,64.08,64.08,64.05,64.05,11260.0,61.2155,61.2155,61.1869,61.1869,11260.0
2016-08-01 13:25:00,64.06,64.06,64.03,64.03,11611.0,61.1964,61.1964,61.1678,61.1678,11611.0
2016-08-01 13:30:00,64.03,64.04,64.01,64.04,13911.0,61.1678,61.1773,61.1487,61.1773,13911.0
2016-08-01 13:35:00,64.03,64.07,64.03,64.07,16271.0,61.1678,61.206,61.1678,61.206,16271.0
2016-08-01 13:40:00,64.06,64.07,64.04,64.05,67692.0,61.1964,61.206,61.1773,61.1869,67692.0
2016-08-01 13:45:00,64.05,64.05,63.95,63.98,13744.0,61.1869,61.1869,61.0913,61.12,13744.0
2016-08-01 13:50:00,63.99,64.06,63.99,64.05,12797.0,61.1296,61.1964,61.1296,61.1869,12797.0
2016-08-01 13:55:00,64.05,64.14,64.05,64.13,15545.0,61.1869,61.2729,61.1869,61.2633,15545.0
2016-08-01 14:00:00,64.13,64.17,64.13,64.14,9567.0,61.2633,61.3015,61.2633,61.2729,9567.0
2016-08-01 14:05:00,64.14,64.16,64.13,64.14,22544.0,61.2729,61.292,61.2633,61.2729,22544.0
2016-08-01 14:10:00,64.14,64.16,64.09,64.12,13067.0,61.2729,61.292,61.2251,61.2537,13067.0
2016-08-01 14:15:00,64.12,64.14,64.11,64.12,8815.0,61.2537,61.2729,61.2442,61.2537,8815.0
2016-08-01 14:20:00,64.13,64.17,64.13,64.16,6263.0,61.2633,61.3015,61.2633,61.292,6263.0
2016-08-01 14:25:00,64.15,64.16,64.09,64.09,7612.0,61.2824,61.292,61.2251,61.2251,7612.0
2016-08-01 14:30:00,64.09,64.14,64.07,64.13,12259.0,61.2251,61.2729,61.206,61.2633,12259.0
2016-08-01 14:35:00,64.13,64.19,64.12,64.16,9236.0,61.2633,61.3206,61.2537,61.292,9236.0
2016-08-01 14:40:00,64.16,64.18,64.1,64.14,34417.0,61.292,61.3111,61.2346,61.2729,34417.0
2016-08-01 14:45:00,64.13,64.19,64.13,64.18,12190.0,61.2633,61.3206,61.2633,61.3111,12190.0
2016-08-01 14:50:00,64.18,64.18,64.14,64.18,24195.0,61.3111,61.3111,61.2729,61.3111,24195.0
2016-08-01 14:55:00,64.17,64.24,64.17,64.24,9377.0,61.3015,61.3684,61.3015,61.3684,9377.0
2016-08-01 15:00:00,64.23,64.24,64.2,64.22,24826.0,61.3588,61.3684,61.3302,61.3493,24826.0
2016-08-01 15:05:00,64.23,64.24,64.2,64.22,18148.0,61.3588,61.3684,61.3302,61.3493,18148.0
2016-08-01 15:10:00,64.21,64.22,64.18,64.19,18783.0,61.3397,61.3493,61.3111,61.3206,18783.0
2016-08-01 15:15:00,64.18,64.19,64.15,64.16,12683.0,61.3111,61.3206,61.2824,61.292,12683.0
2016-08-01 15:20:00,64.16,64.18,64.14,64.15,16562.0,61.292,61.3111,61.2729,61.2824,16562.0
2016-08-01 15:25:00,64.15,64.16,64.13,64.14,20963.0,61.2824,61.292,61.2633,61.2729,20963.0
2016-08-01 15:30:00,64.14,64.17,64.14,64.15,35195.0,61.2729,61.3015,61.2729,61.2824,35195.0
2016-08-01 15:35:00,64.16,64.18,64.14,64.17,40785.0,61.292,61.3111,61.2729,61.3015,40785.0
2016-08-01 15:40:00,64.17,64.2,64.16,64.2,33540.0,61.3015,61.3302,61.292,61.3302,33540.0
2016-08-01 15:45:00,64.2,64.24,64.16,64.17,35418.0,61.3302,61.3684,61.292,61.3015,35418.0
2016-08-01 15:50:00,64.17,64.18,64.09,64.09,41584.0,61.3015,61.3111,61.2251,61.2251,41584.0
2016-08-01 15:55:00,64.09,64.18,64.08,64.17,128000.0,61.2251,61.3111,61.2155,61.3015,128000.0
2016-08-02 09:30:00,64.05,64.19,63.88,63.92,90679.0,61.1869,61.3206,61.0245,61.0627,90679.0
2016-08-02 09:35:00,63.92,63.97,63.82,63.93,24883.0,61.0627,61.1104,60.9672,61.0722,24883.0
2016-08-02 09:40:00,63.93,64.02,63.9,63.95,42346.0,61.0722,61.1582,61.0436,61.0913,42346.0
2016-08-02 09:45:00,63.96,63.99,63.76,63.79,31129.0,61.1009,61.1296,60.9098,60.9385,31129.0
2016-08-02 09:50:00,63.79,63.9,63.76,63.83,29474.0,60.9385,61.0436,60.9098,60.9767,29474.0
2016-08-02 09:55:00,63.85,63.89,63.81,63.86,14042.0,60.9958,61.034,60.9576,61.0054,14042.0
2016-08-02 10:00:00,63.86,63.93,63.85,63.89,23672.0,61.0054,61.0722,60.9958,61.034,23672.0
2016-08-02 10:05:00,63.88,63.88,63.77,63.79,38961.0,61.0245,61.0245,60.9194,60.9385,38961.0
2016-08-02 10:10:00,63.79,63.83,63.76,63.79,18958.0,60.9385,60.9767,60.9098,60.9385,18958.0
2016-08-02 10:15:00,63.8,63.8,63.7,63.71,16959.0,60.948,60.948,60.8525,60.8621,16959.0
2016-08-02 10:20:00,63.7,63.74,63.68,63.73,8990.0,60.8525,60.8907,60.8334,60.8812,8990.0
2016-08-02 10:25:00,63.72,63.74,63.66,63.67,27812.0,60.8716,60.8907,60.8143,60.8239,27812.0
2016-08-02 10:30:00,63.66,63.73,63.64,63.69,57961.0,60.8143,60.8812,60.7952,60.843,57961.0
2016-08-02 10:35:00,63.69,63.85,63.68,63.85,28555.0,60.843,60.9958,60.8334,60.9958,28555.0
2016-08-02 10:40:00,63.84,63.87,63.8,63.87,10770.0,60.9863,61.0149,60.948,61.0149,10770.0
2016-08-02 10:45:00,63.87,63.89,63.79,63.82,19367.0,61.0149,61.034,60.9385,60.9672,19367.0
2016-08-02 10:50:00,63.82,63.93,63.8,63.9,20248.0,60.9672,61.0722,60.948,61.0436,20248.0
2016-08-02 10:55:00,63.89,63.96,63.89,63.94,8541.0,61.034,61.1009,61.034,61.0818,8541.0
2016-08-02 11:00:00,63.95,64.03,63.92,63.93,15966.0,61.0913,61.1678,61.0627,61.0722,15966.0
2016-08-02 11:05:00,63.93,64.09,63.92,64.04,13553.0,61.0722,61.2251,61.0627,61.1773,13553.0
2016-08-02 11:10:00,64.04,64.1,64.03,64.1,11237.0,61.1773,61.2346,61.1678,61.2346,11237.0
2016-08-02 11:15:00,64.09,64.15,64.07,64.15,18817.0,61.2251,61.2824,61.206,61.2824,18817.0
2016-08-02 11:20:00,64.16,64.18,64.12,64.16,16917.0,61.292,61.3111,61.2537,61.292,16917.0
2016-08-02 11:25:00,64.15,64.15,64.07,64.08,25147.0,61.2824,61.2824,61.206,61.2155,25147.0
2016-08-02 11:30:00,64.08,64.13,64.06,64.07,20189.0,61.2155,61.2633,61.1964,61.206,20189.0
2016-08-02 11:35:00,64.06,64.1,64.05,64.09,18183.0,61.1964,61.2346,61.1869,61.2251,18183.0
2016-08-02 11:40:00,64.09,64.14,64.05,64.13,31962.0,61.2251,61.2729,61.1869,61.2633,31962.0
2016-08-02 11:45:00,64.14,64.17,64.08,64.09,19907.0,61.2729,61.3015,61.2155,61.2251,19907.0
2016-08-02 11:50:00,64.09,64.09,64.0,64.0,11490.0,61.2251,61.2251,61.1391,61.1391,11490.0
2016-08-02 11:55:00,64.01,64.03,63.9,63.93,13912.0,61.1487,61.1678,61.0436,61.0722,13912.0
2016-08-02 12:00:00,63.95,63.97,63.86,63.88,9754.0,61.0913,61.1104,61.0054,61.0245,9754.0
2016-08-02 12:05:00,63.89,63.89,63.85,63.87,7700.0,61.034,61.034,60.9958,61.0149,7700.0
2016-08-02 12:10:00,63.87,63.9,63.85,63.88,13715.0,61.0149,61.0436,60.9958,61.0245,13715.0
2016-08-02 12:15:00,63.89,63.91,63.87,63.89,5119.0,61.034,61.0531,61.0149,61.034,5119.0
2016-08-02 12:20:00,63.89,63.91,63.86,63.87,10609.0,61.034,61.0531,61.0054,61.0149,10609.0
2016-08-02 12:25:00,63.87,63.88,63.83,63.84,9907.0,61.0149,61.0245,60.9767,60.9863,9907.0
2016-08-02 12:30:00,63.84,63.84,63.78,63.84,9014.0,60.9863,60.9863,60.9289,60.9863,9014.0
2016-08-02 12:35:00,63.84,63.84,63.78,63.78,10492.0,60.9863,60.9863,60.9289,60.9289,10492.0
2016-08-02 12:40:00,63.79,63.85,63.78,63.85,10717.0,60.9385,60.9958,60.9289,60.9958,10717.0
2016-08-02 12:45:00,63.84,63.88,63.83,63.84,14190.0,60.9863,61.0245,60.9767,60.9863,14190.0
2016-08-02 12:50:00,63.84,63.91,63.84,63.89,13440.0,60.9863,61.0531,60.9863,61.034,13440.0
2016-08-02 12:55:00,63.89,63.9,63.84,63.87,15408.0,61.034,61.0436,60.9863,61.0149,15408.0
2016-08-02 13:00:00,63.88,63.99,63.88,63.95,15965.0,61.0245,61.1296,61.0245,61.0913,15965.0
2016-08-02 13:05:00,63.94,63.97,63.92,63.95,7677.0,61.0818,61.1104,61.0627,61.0913,7677.0
2016-08-02 13:10:00,63.95,63.98,63.93,63.95,13599.0,61.0913,61.12,61.0722,61.0913,13599.0
2016-08-02 13:15:00,63.95,64.02,63.95,64.0,19008.0,61.0913,61.1582,61.0913,61.1391,19008.0
2016-08-02 13:20:00,64.0,64.05,63.99,64.02,9241.0,61.1391,61.1869,61.1296,61.1582,9241.0
2016-08-02 13:25:00,64.02,64.05,64.0,64.03,10652.0,61.1582,61.1869,61.1391,61.1678,10652.0
2016-08-02 13:30:00,64.03,64.04,64.0,64.03,7525.0,61.1678,61.1773,61.1391,61.1678,7525.0
2016-08-02 13:35:00,64.04,64.07,64.02,64.06,25100.0,61.1773,61.206,61.1582,61.1964,25100.0
2016-08-02 13:40:00,64.06,64.08,64.05,64.08,11192.0,61.1964,61.2155,61.1869,61.2155,11192.0
2016-08-02 13:45:00,64.08,64.13,64.06,64.11,14345.0,61.2155,61.2633,61.1964,61.2442,14345.0
2016-08-02 13:50:00,64.11,64.13,64.1,64.12,13930.0,61.2442,61.2633,61.2346,61.2537,13930.0
2016-08-02 13:55:00,64.12,64.15,64.11,64.14,22971.0,61.2537,61.2824,61.2442,61.2729,22971.0
2016-08-02 14:00:00,64.14,64.15,64.07,64.08,108252.0,61.2729,61.2824,61.206,61.2155,108252.0
2016-08-02 14:05:00,64.06,64.08,64.02,64.07,21830.0,61.1964,61.2155,61.1582,61.206,21830.0
2016-08-02 14:10:00,64.06,64.07,64.01,64.02,123993.0,61.1964,61.206,61.1487,61.1582,123993.0
2016-08-02 14:15:00,64.03,64.03,63.98,63.99,13799.0,61.1678,61.1678,61.12,61.1296,13799.0
2016-08-02 14:20:00,63.99,64.02,63.98,64.0,26378.0,61.1296,61.1582,61.12,61.1391,26378.0
2016-08-02 14:25:00,63.99,64.04,63.98,64.03,17474.0,61.1296,61.1773,61.12,61.1678,17474.0
2016-08-02 14:30:00,64.03,64.03,63.99,64.01,11730.0,61.1678,61.1678,61.1296,61.1487,11730.0
2016-08-02 14:35:00,64.01,64.02,63.99,64.0,16452.0,61.1487,61.1582,61.1296,61.1391,16452.0
2016-08-02 14:40:00,64.0,64.03,63.94,63.95,41515.0,61.1391,61.1678,61.0818,61.0913,41515.0
2016-08-02 14:45:00,63.95,63.95,63.91,63.92,14750.0,61.0913,61.0913,61.0531,61.0627,14750.0
2016-08-02 14:50:00,63.92,63.97,63.92,63.93,15659.0,61.0627,61.1104,61.0627,61.0722,15659.0
2016-08-02 14:55:00,63.92,63.94,63.9,63.92,13096.0,61.0627,61.0818,61.0436,61.0627,13096.0
2016-08-02 15:00:00,63.92,63.92,63.88,63.88,15674.0,61.0627,61.0627,61.0245,61.0245,15674.0
2016-08-02 15:05:00,63.88,63.89,63.84,63.84,21256.0,61.0245,61.034,60.9863,60.9863,21256.0
2016-08-02 15:10:00,63.84,63.84,63.79,63.8,30235.0,60.9863,60.9863,60.9385,60.948,30235.0
2016-08-02 15:15:00,63.79,63.85,63.79,63.85,30865.0,60.9385,60.9958,60.9385,60.9958,30865.0
2016-08-02 15:20:00,63.85,63.88,63.84,63.85,14074.0,60.9958,61.0245,60.9863,60.9958,14074.0
2016-08-02 15:25:00,63.85,63.89,63.83,63.87,20671.0,60.9958,61.034,60.9767,61.0149,20671.0
2016-08-02 15:30:00,63.86,63.93,63.86,63.91,35799.0,61.0054,61.0722,61.0054,61.0531,35799.0
2016-08-02 15:35:00,63.91,64.08,63.88,64.08,180673.0,61.0531,61.2155,61.0245,61.2155,180673.0
2016-08-02 15:40:00,64.08,64.33,64.05,64.28,247652.0,61.2155,61.4544,61.1869,61.4066,247652.0
2016-08-02 15:45:00,64.27,64.35,64.22,64.25,207051.0,61.397,61.4735,61.3493,61.3779,207051.0
2016-08-02 15:50:00,64.25,64.25,64.19,64.23,144671.0,61.3779,61.3779,61.3206,61.3588,144671.0
2016-08-02 15:55:00,64.22,64.36,64.22,64.35,453572.0,61.3493,61.483,61.3493,61.4735,453572.0
2016-08-03 09:30:00,64.34,64.5,64.32,64.34,73557.0,61.4639,61.6168,61.4448,61.4639,73557.0
2016-08-03 09:35:00,64.37,64.41,64.02,64.18,84150.0,61.4926,61.5308,61.1582,61.3111,84150.0
2016-08-03 09:40:00,64.19,64.46,64.13,64.4,83878.0,61.3206,61.5785,61.2633,61.5212,83878.0
2016-08-03 09:45:00,64.4,64.57,64.37,64.55,76713.0,61.5212,61.6836,61.4926,61.6645,76713.0
2016-08-03 09:50:00,64.57,64.72,64.55,64.66,89430.0,61.6836,61.8269,61.6645,61.7696,89430.0
2016-08-03 09:55:00,64.67,64.72,64.66,64.7,61909.0,61.7792,61.8269,61.7696,61.8078,61909.0
2016-08-03 10:00:00,64.69,64.78,64.69,64.7,72451.0,61.7983,61.8842,61.7983,61.8078,72451.0
2016-08-03 10:05:00,64.68,64.68,64.5,64.5,35415.0,61.7887,61.7887,61.6168,61.6168,35415.0
2016-08-03 10:10:00,64.49,64.51,64.45,64.46,35930.0,61.6072,61.6263,61.569,61.5785,35930.0
2016-08-03 10:15:00,64.46,64.46,64.38,64.45,38076.0,61.5785,61.5785,61.5021,61.569,38076.0
2016-08-03 10:20:00,64.44,64.51,64.43,64.5,23043.0,61.5594,61.6263,61.5499,61.6168,23043.0
2016-08-03 10:25:00,64.51,64.53,64.49,64.52,28485.0,61.6263,61.6454,61.6072,61.6359,28485.0
2016-08-03 10:30:00,64.51,64.63,64.49,64.55,56566.0,61.6263,61.7409,61.6072,61.6645,56566.0
2016-08-03 10:35:00,64.54,64.59,64.5,64.55,47289.0,61.655,61.7027,61.6168,61.6645,47289.0
2016-08-03 10:40:00,64.54,64.61,64.54,64.61,42673.0,61.655,61.7218,61.655,61.7218,42673.0
2016-08-03 10:45:00,64.6,64.61,64.57,64.58,35262.0,61.7123,61.7218,61.6836,61.6932,35262.0
2016-08-03 10:50:00,64.57,64.62,64.57,64.6,35249.0,61.6836,61.7314,61.6836,61.7123,35249.0
2016-08-03 10:55:00,64.6,64.66,64.59,64.66,31927.0,61.7123,61.7696,61.7027,61.7696,31927.0
2016-08-03 11:00:00,64.66,64.71,64.66,64.7,22250.0,61.7696,61.8174,61.7696,61.8078,22250.0
2016-08-03 11:05:00,64.7,64.7,64.63,64.64,19827.0,61.8078,61.8078,61.7409,61.7505,19827.0
2016-08-03 11:10:00,64.64,64.64,64.63,64.63,11154.0,61.7505,61.7505,61.7409,61.7409,11154.0
2016-08-03 11:15:00,64.63,64.65,64.63,64.64,16625.0,61.7409,61.7601,61.7409,61.7505,16625.0
2016-08-03 11:20:00,64.64,64.73,64.63,64.68,63785.0,61.7505,61.8365,61.7409,61.7887,63785.0
2016-08-03 11:25:00,64.67,64.68,64.63,64.65,38818.0,61.7792,61.7887,61.7409,61.7601,38818.0
2016-08-03 11:30:00,64.65,64.68,64.65,64.66,21769.0,61.7601,61.7887,61.7601,61.7696,21769.0
2016-08-03 11:35:00,64.66,64.69,64.65,64.69,31007.0,61.7696,61.7983,61.7601,61.7983,31007.0
2016-08-03 11:40:00,64.69,64.69,64.66,64.67,35373.0,61.7983,61.7983,61.7696,61.7792,35373.0
2016-08-03 11:45:00,64.66,64.67,64.63,64.63,27927.0,61.7696,61.7792,61.7409,61.7409,27927.0
2016-08-03 11:50:00,64.64,64.67,64.63,64.66,23423.0,61.7505,61.7792,61.7409,61.7696,23423.0
2016-08-03 11:55:00,64.65,64.72,64.65,64.7,26838.0,61.7601,61.8269,61.7601,61.8078,26838.0
2016-08-03 12:00:00,64.71,64.71,64.64,64.64,21572.0,61.8174,61.8174,61.7505,61.7505,21572.0
2016-08-03 12:05:00,64.65,64.65,64.64,64.64,11560.0,61.7601,61.7601,61.7505,61.7505,11560.0
2016-08-03 12:10:00,64.64,64.65,64.63,64.64,29745.0,61.7505,61.7601,61.7409,61.7505,29745.0
2016-08-03 12:15:00,64.65,64.66,64.63,64.65,16382.0,61.7601,61.7696,61.7409,61.7601,16382.0
2016-08-03 12:20:00,64.64,64.65,64.63,64.65,14519.0,61.7505,61.7601,61.7409,61.7601,14519.0
2016-08-03 12:25:00,64.65,64.66,64.64,64.66,12624.0,61.7601,61.7696,61.7505,61.7696,12624.0
2016-08-03 12:30:00,64.66,64.66,64.63,64.64,19251.0,61.7696,61.7696,61.7409,61.7505,19251.0
2016-08-03 12:35:00,64.64,64.66,64.63,64.65,14631.0,61.7505,61.7696,61.7409,61.7601,14631.0
2016-08-03 12:40:00,64.65,64.66,64.63,64.64,15940.0,61.7601,61.7696,61.7409,61.7505,15940.0
2016-08-03 12:45:00,64.64,64.66,64.64,64.65,17621.0,61.7505,61.7696,61.7505,61.7601,17621.0
2016-08-03 12:50:00,64.66,64.66,64.64,64.64,27919.0,61.7696,61.7696,61.7505,61.7505,27919.0
2016-08-03 12:55:00,64.65,64.65,64.63,64.63,52630.0,61.7601,61.7601,61.7409,61.7409,52630.0
2016-08-03 13:00:00,64.63,64.64,64.52,64.53,30371.0,61.7409,61.7505,61.6359,61.6454,30371.0
2016-08-03 13:05:00,64.53,64.53,64.47,64.5,20153.0,61.6454,61.6454,61.5881,61.6168,20153.0
2016-08-03 13:10:00,64.5,64.52,64.47,64.48,48679.0,61.6168,61.6359,61.5881,61.5977,48679.0
2016-08-03 13:15:00,64.48,64.48,64.42,64.43,15749.0,61.5977,61.5977,61.5403,61.5499,15749.0
2016-08-03 13:20:00,64.42,64.42,64.4,64.41,29542.0,61.5403,61.5403,61.5212,61.5308,29542.0
2016-08-03 13:25:00,64.41,64.45,64.4,64.44,25419.0,61.5308,61.569,61.5212,61.5594,25419.0
2016-08-03 13:30:00,64.45,64.45,64.44,64.45,9291.0,61.569,61.569,61.5594,61.569,9291.0
2016-08-03 13:35:00,64.45,64.45,64.44,64.45,15727.0,61.569,61.569,61.5594,61.569,15727.0
2016-08-03 13:40:00,64.45,64.48,64.44,64.44,33915.0,61.569,61.5977,61.5594,61.5594,33915.0
2016-08-03 13:45:00,64.44,64.45,64.4,64.41,18321.0,61.5594,61.569,61.5212,61.5308,18321.0
2016-08-03 13:50:00,64.41,64.42,64.4,64.41,18364.0,61.5308,61.5403,61.5212,61.5308,18364.0
2016-08-03 13:55:00,64.4,64.43,64.4,64.42,26797.0,61.5212,61.5499,61.5212,61.5403,26797.0
2016-08-03 14:00:00,64.42,64.43,64.41,64.42,35248.0,61.5403,61.5499,61.5308,61.5403,35248.0
2016-08-03 14:05:00,64.42,64.47,64.41,64.47,21769.0,61.5403,61.5881,61.5308,61.5881,21769.0
2016-08-03 14:10:00,64.47,64.48,64.43,64.43,26028.0,61.5881,61.5977,61.5499,61.5499,26028.0
2016-08-03 14:15:00,64.43,64.46,64.43,64.45,38701.0,61.5499,61.5785,61.5499,61.569,38701.0
2016-08-03 14:20:00,64.46,64.47,64.44,64.45,24403.0,61.5785,61.5881,61.5594,61.569,24403.0
2016-08-03 14:25:00,64.44,64.46,64.44,64.46,28471.0,61.5594,61.5785,61.5594,61.5785,28471.0
2016-08-03 14:30:00,64.46,64.46,64.44,64.45,22443.0,61.5785,61.5785,61.5594,61.569,22443.0
2016-08-03 14:35:00,64.45,64.45,64.41,64.41,24133.0,61.569,61.569,61.5308,61.5308,24133.0
2016-08-03 14:40:00,64.41,64.42,64.41,64.42,8992.0,61.5308,61.5403,61.5308,61.5403,8992.0
2016-08-03 14:45:00,64.42,64.44,64.41,64.43,38043.0,61.5403,61.5594,61.5308,61.5499,38043.0
2016-08-03 14:50:00,64.43,64.43,64.41,64.41,33256.0,61.5499,61.5499,61.5308,61.5308,33256.0
2016-08-03 14:55:00,64.42,64.42,64.41,64.42,32729.0,61.5403,61.5403,61.5308,61.5403,32729.0
2016-08-03 15:00:00,64.41,64.43,64.41,64.42,32212.0,61.5308,61.5499,61.5308,61.5403,32212.0
2016-08-03 15:05:00,64.43,64.44,64.42,64.44,38730.0,61.5499,61.5594,61.5403,61.5594,38730.0
2016-08-03 15:10:00,64.44,64.44,64.41,64.42,30652.0,61.5594,61.5594,61.5308,61.5403,30652.0
2016-08-03 15:15:00,64.43,64.44,64.41,64.42,28406.0,61.5499,61.5594,61.5308,61.5403,28406.0
2016-08-03 15:20:00,64.42,64.43,64.41,64.43,31647.0,61.5403,61.5499,61.5308,61.5499,31647.0
2016-08-03 15:25:00,64.43,64.45,64.42,64.44,33525.0,61.5499,61.569,61.5403,61.5594,33525.0
2016-08-03 15:30:00,64.45,64.45,64.42,64.42,38218.0,61.569,61.569,61.5403,61.5403,38218.0
2016-08-03 15:35:00,64.43,64.48,64.42,64.47,70307.0,61.5499,61.5977,61.5403,61.5881,70307.0
2016-08-03 15:40:00,64.47,64.47,64.42,64.42,59656.0,61.5881,61.5881,61.5403,61.5403,59656.0
2016-08-03 15:45:00,64.43,64.49,64.42,64.49,86528.0,61.5499,61.6072,61.5403,61.6072,86528.0
2016-08-03 15:50:00,64.49,64.52,64.48,64.51,73649.0,61.6072,61.6359,61.5977,61.6263,73649.0
2016-08-03 15:55:00,64.52,64.58,64.52,64.55,204992.0,61.6359,61.6932,61.6359,61.6645,204992.0
2016-08-04 09:30:00,64.92,65.07,64.8,64.82,84806.0,62.018,62.1613,61.9033,61.9225,84806.0
2016-08-04 09:35:00,64.82,64.85,64.69,64.77,69556.0,61.9225,61.9511,61.7983,61.8747,69556.0
2016-08-04 09:40:00,64.77,64.79,64.64,64.7,44035.0,61.8747,61.8938,61.7505,61.8078,44035.0
2016-08-04 09:45:00,64.69,64.74,64.65,64.74,29563.0,61.7983,61.846,61.7601,61.846,29563.0
2016-08-04 09:50:00,64.73,64.77,64.64,64.77,42911.0,61.8365,61.8747,61.7505,61.8747,42911.0
2016-08-04 09:55:00,64.78,64.86,64.77,64.81,40193.0,61.8842,61.9607,61.8747,61.9129,40193.0
2016-08-04 10:00:00,64.81,64.99,64.81,64.95,45378.0,61.9129,62.0849,61.9129,62.0466,45378.0
2016-08-04 10:05:00,64.96,65.0,64.91,64.99,42353.0,62.0562,62.0944,62.0084,62.0849,42353.0
2016-08-04 10:10:00,64.99,65.05,64.98,65.04,28879.0,62.0849,62.1422,62.0753,62.1326,28879.0
2016-08-04 10:15:00,65.05,65.06,64.93,64.95,54565.0,62.1422,62.1517,62.0275,62.0466,54565.0
2016-08-04 10:20:00,64.95,65.0,64.84,64.84,34295.0,62.0466,62.0944,61.9416,61.9416,34295.0
2016-08-04 10:25:00,64.84,64.87,64.75,64.77,21374.0,61.9416,61.9702,61.8556,61.8747,21374.0
2016-08-04 10:30:00,64.77,64.87,64.76,64.87,28140.0,61.8747,61.9702,61.8651,61.9702,28140.0
2016-08-04 10:35:00,64.86,64.87,64.78,64.78,13139.0,61.9607,61.9702,61.8842,61.8842,13139.0
2016-08-04 10:40:00,64.78,64.83,64.78,64.81,14647.0,61.8842,61.932,61.8842,61.9129,14647.0
2016-08-04 10:45:00,64.81,64.91,64.8,64.91,16667.0,61.9129,62.0084,61.9033,62.0084,16667.0
2016-08-04 10:50:00,64.92,64.93,64.89,64.92,17322.0,62.018,62.0275,61.9893,62.018,17322.0
2016-08-04 10:55:00,64.91,64.97,64.91,64.94,15031.0,62.0084,62.0657,62.0084,62.0371,15031.0
2016-08-04 11:00:00,64.92,64.95,64.92,64.94,10750.0,62.018,62.0466,62.018,62.0371,10750.0
2016-08-04 11:05:00,64.94,65.0,64.94,65.0,13037.0,62.0371,62.0944,62.0371,62.0944,13037.0
2016-08-04 11:10:00,65.0,65.03,64.99,65.02,17441.0,62.0944,62.1231,62.0849,62.1135,17441.0
2016-08-04 11:15:00,65.02,65.1,65.01,65.1,17123.0,62.1135,62.1899,62.104,62.1899,17123.0
2016-08-04 11:20:00,65.1,65.12,65.06,65.11,47338.0,62.1899,62.209,62.1517,62.1995,47338.0
2016-08-04 11:25:00,65.11,65.26,65.11,65.24,47775.0,62.1995,62.3428,62.1995,62.3237,47775.0
2016-08-04 11:30:00,65.24,65.26,65.19,65.26,33512.0,62.3237,62.3428,62.2759,62.3428,33512.0
2016-08-04 11:35:00,65.25,65.29,65.25,65.28,26003.0,62.3332,62.3714,62.3332,62.3619,26003.0
2016-08-04 11:40:00,65.29,65.39,65.29,65.37,37354.0,62.3714,62.467,62.3714,62.4479,37354.0
2016-08-04 11:45:00,65.38,65.39,65.34,65.34,14638.0,62.4574,62.467,62.4192,62.4192,14638.0
2016-08-04 11:50:00,65.35,65.36,65.32,65.35,11135.0,62.4288,62.4383,62.4001,62.4288,11135.0
2016-08-04 11:55:00,65.34,65.35,65.31,65.31,16067.0,62.4192,62.4288,62.3905,62.3905,16067.0
2016-08-04 12:00:00,65.31,65.31,65.24,65.25,122007.0,62.3905,62.3905,62.3237,62.3332,122007.0
2016-08-04 12:05:00,65.25,65.25,65.17,65.19,10139.0,62.3332,62.3332,62.2568,62.2759,10139.0
2016-08-04 12:10:00,65.18,65.19,65.13,65.14,32752.0,62.2664,62.2759,62.2186,62.2281,32752.0
2016-08-04 12:15:00,65.14,65.19,65.13,65.18,58550.0,62.2281,62.2759,62.2186,62.2664,58550.0
2016-08-04 12:20:00,65.18,65.2,65.17,65.18,16528.0,62.2664,62.2855,62.2568,62.2664,16528.0
2016-08-04 12:25:00,65.17,65.2,65.11,65.11,25255.0,62.2568,62.2855,62.1995,62.1995,25255.0
2016-08-04 12:30:00,65.1,65.11,65.03,65.04,33497.0,62.1899,62.1995,62.1231,62.1326,33497.0
2016-08-04 12:35:00,65.04,65.05,64.98,65.01,62423.0,62.1326,62.1422,62.0753,62.104,62423.0
2016-08-04 12:40:00,65.01,65.02,64.96,64.96,9545.0,62.104,62.1135,62.0562,62.0562,9545.0
2016-08-04 12:45:00,64.97,64.98,64.93,64.93,13745.0,62.0657,62.0753,62.0275,62.0275,13745.0
2016-08-04 12:50:00,64.94,64.95,64.88,64.9,28996.0,62.0371,62.0466,61.9798,61.9989,28996.0
2016-08-04 12:55:00,64.9,64.9,64.84,64.84,18899.0,61.9989,61.9989,61.9416,61.9416,18899.0
2016-08-04 13:00:00,64.85,64.85,64.75,64.76,21324.0,61.9511,61.9511,61.8556,61.8651,21324.0
2016-08-04 13:05:00,64.76,64.77,64.71,64.71,17562.0,61.8651,61.8747,61.8174,61.8174,17562.0
2016-08-04 13:10:00,64.72,64.73,64.68,64.68,21757.0,61.8269,61.8365,61.7887,61.7887,21757.0
2016-08-04 13:15:00,64.67,64.73,64.67,64.72,12696.0,61.7792,61.8365,61.7792,61.8269,12696.0
2016-08-04 13:20:00,64.72,64.73,64.65,64.65,19538.0,61.8269,61.8365,61.7601,61.7601,19538.0
2016-08-04 13:25:00,64.66,64.68,64.64,64.65,27210.0,61.7696,61.7887,61.7505,61.7601,27210.0
2016-08-04 13:30:00,64.66,64.66,64.59,64.61,16785.0,61.7696,61.7696,61.7027,61.7218,16785.0
2016-08-04 13:35:00,64.62,64.63,64.61,64.63,11512.0,61.7314,61.7409,61.7218,61.7409,11512.0
2016-08-04 13:40:00,64.64,64.65,64.64,64.64,10428.0,61.7505,61.7601,61.7505,61.7505,10428.0
2016-08-04 13:45:00,64.65,64.65,64.6,64.6,14283.0,61.7601,61.7601,61.7123,61.7123,14283.0
2016-08-04 13:50:00,64.61,64.62,64.6,64.62,12689.0,61.7218,61.7314,61.7123,61.7314,12689.0
2016-08-04 13:55:00,64.62,64.62,64.58,64.59,16820.0,61.7314,61.7314,61.6932,61.7027,16820.0
2016-08-04 14:00:00,64.59,64.59,64.51,64.51,44571.0,61.7027,61.7027,61.6263,61.6263,44571.0
2016-08-04 14:05:00,64.51,64.55,64.48,64.48,43158.0,61.6263,61.6645,61.5977,61.5977,43158.0
2016-08-04 14:10:00,64.48,64.51,64.48,64.5,14214.0,61.5977,61.6263,61.5977,61.6168,14214.0
2016-08-04 14:15:00,64.5,64.51,64.47,64.48,35673.0,61.6168,61.6263,61.5881,61.5977,35673.0
2016-08-04 14:20:00,64.48,64.5,64.4,64.42,14227.0,61.5977,61.6168,61.5212,61.5403,14227.0
2016-08-04 14:25:00,64.43,64.52,64.43,64.49,14857.0,61.5499,61.6359,61.5499,61.6072,14857.0
2016-08-04 14:30:00,64.49,64.55,64.48,64.55,17445.0,61.6072,61.6645,61.5977,61.6645,17445.0
2016-08-04 14:35:00,64.55,64.55,64.48,64.48,22014.0,61.6645,61.6645,61.5977,61.5977,22014.0
2016-08-04 14:40:00,64.47,64.51,64.46,64.49,15732.0,61.5881,61.6263,61.5785,61.6072,15732.0
2016-08-04 14:45:00,64.49,64.52,64.48,64.5,17484.0,61.6072,61.6359,61.5977,61.6168,17484.0
2016-08-04 14:50:00,64.5,64.51,64.48,64.49,11182.0,61.6168,61.6263,61.5977,61.6072,11182.0
2016-08-04 14:55:00,64.5,64.51,64.46,64.48,16732.0,61.6168,61.6263,61.5785,61.5977,16732.0
2016-08-04 15:00:00,64.49,64.5,64.4,64.44,22150.0,61.6072,61.6168,61.5212,61.5594,22150.0
2016-08-04 15:05:00,64.44,64.49,64.43,64.49,16594.0,61.5594,61.6072,61.5499,61.6072,16594.0
2016-08-04 15:10:00,64.49,64.49,64.43,64.45,25472.0,61.6072,61.6072,61.5499,61.569,25472.0
2016-08-04 15:15:00,64.44,64.44,64.37,64.44,33825.0,61.5594,61.5594,61.4926,61.5594,33825.0
2016-08-04 15:20:00,64.44,64.44,64.42,64.43,16501.0,61.5594,61.5594,61.5403,61.5499,16501.0
2016-08-04 15:25:00,64.44,64.44,64.35,64.35,35533.0,61.5594,61.5594,61.4735,61.4735,35533.0
2016-08-04 15:30:00,64.36,64.39,64.34,64.36,47054.0,61.483,61.5117,61.4639,61.483,47054.0
2016-08-04 15:35:00,64.36,64.37,64.31,64.32,102265.0,61.483,61.4926,61.4353,61.4448,102265.0
2016-08-04 15:40:00,64.33,64.36,64.31,64.36,68300.0,61.4544,61.483,61.4353,61.483,68300.0
2016-08-04 15:45:00,64.35,64.5,64.35,64.45,77357.0,61.4735,61.6168,61.4735,61.569,77357.0
2016-08-04 15:50:00,64.45,64.47,64.42,64.46,49690.0,61.569,61.5881,61.5403,61.5785,49690.0
2016-08-04 15:55:00,64.47,64.52,64.46,64.51,144785.0,61.5881,61.6359,61.5785,61.6263,144785.0
2016-08-05 09:30:00,64.4,64.49,63.89,64.08,49513.0,61.5212,61.6072,61.034,61.2155,49513.0
2016-08-05 09:35:00,64.12,64.25,64.06,64.16,26868.0,61.2537,61.3779,61.1964,61.292,26868.0
2016-08-05 09:40:00,64.18,64.29,64.15,64.29,35816.0,61.3111,61.4161,61.2824,61.4161,35816.0
2016-08-05 09:45:00,64.28,64.34,64.23,64.34,33635.0,61.4066,61.4639,61.3588,61.4639,33635.0
2016-08-05 09:50:00,64.34,64.42,64.34,64.41,59065.0,61.4639,61.5403,61.4639,61.5308,59065.0
2016-08-05 09:55:00,64.4,64.49,64.39,64.4,71699.0,61.5212,61.6072,61.5117,61.5212,71699.0
2016-08-05 10:00:00,64.4,64.41,64.2,64.21,62151.0,61.5212,61.5308,61.3302,61.3397,62151.0
2016-08-05 10:05:00,64.21,64.21,64.06,64.13,34636.0,61.3397,61.3397,61.1964,61.2633,34636.0
2016-08-05 10:10:00,64.14,64.17,64.08,64.12,49735.0,61.2729,61.3015,61.2155,61.2537,49735.0
2016-08-05 10:15:00,64.11,64.17,64.04,64.14,34772.0,61.2442,61.3015,61.1773,61.2729,34772.0
2016-08-05 10:20:00,64.16,64.16,64.07,64.13,60842.0,61.292,61.292,61.206,61.2633,60842.0
2016-08-05 10:25:00,64.13,64.13,64.0,64.09,44394.0,61.2633,61.2633,61.1391,61.2251,44394.0
2016-08-05 10:30:00,64.1,64.11,64.04,64.08,23891.0,61.2346,61.2442,61.1773,61.2155,23891.0
2016-08-05 10:35:00,64.08,64.08,63.99,64.04,30988.0,61.2155,61.2155,61.1296,61.1773,30988.0
2016-08-05 10:40:00,64.04,64.04,63.97,63.99,16456.0,61.1773,61.1773,61.1104,61.1296,16456.0
2016-08-05 10:45:00,63.99,64.11,63.99,64.09,22904.0,61.1296,61.2442,61.1296,61.2251,22904.0
2016-08-05 10:50:00,64.09,64.12,64.07,64.12,24854.0,61.2251,61.2537,61.206,61.2537,24854.0
2016-08-05 10:55:00,64.11,64.12,64.06,64.09,37176.0,61.2442,61.2537,61.1964,61.2251,37176.0
2016-08-05 11:00:00,64.09,64.12,64.09,64.1,33179.0,61.2251,61.2537,61.2251,61.2346,33179.0
2016-08-05 11:05:00,64.1,64.21,64.1,64.2,13993.0,61.2346,61.3397,61.2346,61.3302,13993.0
2016-08-05 11:10:00,64.2,64.21,64.07,64.08,32223.0,61.3302,61.3397,61.206,61.2155,32223.0
2016-08-05 11:15:00,64.08,64.13,64.08,64.1,17000.0,61.2155,61.2633,61.2155,61.2346,17000.0
2016-08-05 11:20:00,64.11,64.16,64.06,64.16,20707.0,61.2442,61.292,61.1964,61.292,20707.0
2016-08-05 11:25:00,64.16,64.2,64.14,64.18,24096.0,61.292,61.3302,61.2729,61.3111,24096.0
2016-08-05 11:30:00,64.19,64.19,64.08,64.08,14408.0,61.3206,61.3206,61.2155,61.2155,14408.0
2016-08-05 11:35:00,64.08,64.08,63.98,64.02,18677.0,61.2155,61.2155,61.12,61.1582,18677.0
2016-08-05 11:40:00,64.03,64.11,64.02,64.09,13244.0,61.1678,61.2442,61.1582,61.2251,13244.0
2016-08-05 11:45:00,64.09,64.09,64.02,64.02,14122.0,61.2251,61.2251,61.1582,61.1582,14122.0
2016-08-05 11:50:00,64.02,64.03,63.97,64.02,15068.0,61.1582,61.1678,61.1104,61.1582,15068.0
2016-08-05 11:55:00,64.02,64.03,64.0,64.0,6137.0,61.1582,61.1678,61.1391,61.1391,6137.0
2016-08-05 12:00:00,64.01,64.09,64.01,64.08,9556.0,61.1487,61.2251,61.1487,61.2155,9556.0
2016-08-05 12:05:00,64.09,64.09,64.03,64.03,7495.0,61.2251,61.2251,61.1678,61.1678,7495.0
2016-08-05 12:10:00,64.04,64.21,64.04,64.21,15509.0,61.1773,61.3397,61.1773,61.3397,15509.0
2016-08-05 12:15:00,64.22,64.22,64.2,64.2,6239.0,61.3493,61.3493,61.3302,61.3302,6239.0
2016-08-05 12:20:00,64.19,64.19,64.13,64.14,7512.0,61.3206,61.3206,61.2633,61.2729,7512.0
2016-08-05 12:25:00,64.15,64.2,64.15,64.18,8938.0,61.2824,61.3302,61.2824,61.3111,8938.0
2016-08-05 12:30:00,64.18,64.18,64.13,64.15,11298.0,61.3111,61.3111,61.2633,61.2824,11298.0
2016-08-05 12:35:00,64.14,64.14,64.1,64.11,5879.0,61.2729,61.2729,61.2346,61.2442,5879.0
2016-08-05 12:40:00,64.1,64.12,64.06,64.07,7957.0,61.2346,61.2537,61.1964,61.206,7957.0
2016-08-05 12:45:00,64.06,64.08,64.03,64.05,7067.0,61.1964,61.2155,61.1678,61.1869,7067.0
2016-08-05 12:50:00,64.04,64.04,63.99,64.0,11043.0,61.1773,61.1773,61.1296,61.1391,11043.0
2016-08-05 12:55:00,64.0,64.04,64.0,64.04,9711.0,61.1391,61.1773,61.1391,61.1773,9711.0
2016-08-05 13:00:00,64.04,64.04,63.95,63.95,13468.0,61.1773,61.1773,61.0913,61.0913,13468.0
2016-08-05 13:05:00,63.95,63.95,63.9,63.93,11000.0,61.0913,61.0913,61.0436,61.0722,11000.0
2016-08-05 13:10:00,63.93,63.96,63.92,63.96,14012.0,61.0722,61.1009,61.0627,61.1009,14012.0
2016-08-05 13:15:00,63.97,63.98,63.93,63.94,7594.0,61.1104,61.12,61.0722,61.0818,7594.0
2016-08-05 13:20:00,63.94,63.95,63.93,63.93,7483.0,61.0818,61.0913,61.0722,61.0722,7483.0
2016-08-05 13:25:00,63.93,63.95,63.92,63.92,9805.0,61.0722,61.0913,61.0627,61.0627,9805.0
2016-08-05 13:30:00,63.92,63.92,63.85,63.85,12077.0,61.0627,61.0627,60.9958,60.9958,12077.0
2016-08-05 13:35:00,63.86,63.88,63.85,63.87,7193.0,61.0054,61.0245,60.9958,61.0149,7193.0
2016-08-05 13:40:00,63.88,63.88,63.85,63.88,6200.0,61.0245,61.0245,60.9958,61.0245,6200.0
2016-08-05 13:45:00,63.89,63.9,63.88,63.9,8781.0,61.034,61.0436,61.0245,61.0436,8781.0
2016-08-05 13:50:00,63.89,63.9,63.78,63.81,15171.0,61.034,61.0436,60.9289,60.9576,15171.0
2016-08-05 13:55:00,63.82,63.86,63.82,63.85,24427.0,60.9672,61.0054,60.9672,60.9958,24427.0
2016-08-05 14:00:00,63.85,63.87,63.81,63.81,17266.0,60.9958,61.0149,60.9576,60.9576,17266.0
2016-08-05 14:05:00,63.81,63.82,63.76,63.77,11977.0,60.9576,60.9672,60.9098,60.9194,11977.0
2016-08-05 14:10:00,63.77,63.77,63.71,63.72,16661.0,60.9194,60.9194,60.8621,60.8716,16661.0
2016-08-05 14:15:00,63.72,63.81,63.71,63.78,19775.0,60.8716,60.9576,60.8621,60.9289,19775.0
2016-08-05 14:20:00,63.77,63.78,63.74,63.74,8948.0,60.9194,60.9289,60.8907,60.8907,8948.0
2016-08-05 14:25:00,63.74,63.78,63.72,63.78,20758.0,60.8907,60.9289,60.8716,60.9289,20758.0
2016-08-05 14:30:00,63.78,63.82,63.78,63.82,28487.0,60.9289,60.9672,60.9289,60.9672,28487.0
2016-08-05 14:35:00,63.83,63.87,63.8,63.8,15225.0,60.9767,61.0149,60.948,60.948,15225.0
2016-08-05 14:40:00,63.81,63.81,63.74,63.77,14776.0,60.9576,60.9576,60.8907,60.9194,14776.0
2016-08-05 14:45:00,63.76,63.78,63.73,63.75,13368.0,60.9098,60.9289,60.8812,60.9003,13368.0
2016-08-05 14:50:00,63.76,63.86,63.76,63.86,21401.0,60.9098,61.0054,60.9098,61.0054,21401.0
2016-08-05 14:55:00,63.84,63.85,63.81,63.83,13825.0,60.9863,60.9958,60.9576,60.9767,13825.0
2016-08-05 15:00:00,63.84,63.9,63.84,63.86,16701.0,60.9863,61.0436,60.9863,61.0054,16701.0
2016-08-05 15:05:00,63.86,63.93,63.86,63.93,17780.0,61.0054,61.0722,61.0054,61.0722,17780.0
2016-08-05 15:10:00,63.93,63.97,63.92,63.95,18679.0,61.0722,61.1104,61.0627,61.0913,18679.0
2016-08-05 15:15:00,63.95,63.97,63.9,63.9,17861.0,61.0913,61.1104,61.0436,61.0436,17861.0
2016-08-05 15:20:00,63.89,63.92,63.83,63.87,17613.0,61.034,61.0627,60.9767,61.0149,17613.0
2016-08-05 15:25:00,63.87,63.87,63.8,63.83,20247.0,61.0149,61.0149,60.948,60.9767,20247.0
2016-08-05 15:30:00,63.84,63.89,63.84,63.88,30400.0,60.9863,61.034,60.9863,61.0245,30400.0
2016-08-05 15:35:00,63.89,63.92,63.88,63.91,30528.0,61.034,61.0627,61.0245,61.0531,30528.0
2016-08-05 15:40:00,63.91,63.92,63.88,63.89,34394.0,61.0531,61.0627,61.0245,61.034,34394.0
2016-08-05 15:45:00,63.9,63.92,63.84,63.85,43060.0,61.0436,61.0627,60.9863,60.9958,43060.0
2016-08-05 15:50:00,63.85,63.86,63.83,63.83,51084.0,60.9958,61.0054,60.9767,60.9767,51084.0
2016-08-05 15:55:00,63.84,63.89,63.83,63.88,148642.0,60.9863,61.034,60.9767,61.0245,148642.0
2016-08-08 09:30:00,63.97,64.02,63.72,63.72,44380.0,61.1104,61.1582,60.8716,60.8716,44380.0
2016-08-08 09:35:00,63.74,63.83,63.54,63.77,33596.0,60.8907,60.9767,60.6997,60.9194,33596.0
2016-08-08 09:40:00,63.75,63.81,63.68,63.72,21256.0,60.9003,60.9576,60.8334,60.8716,21256.0
2016-08-08 09:45:00,63.72,63.8,63.67,63.78,30913.0,60.8716,60.948,60.8239,60.9289,30913.0
2016-08-08 09:50:00,63.79,63.91,63.77,63.83,25217.0,60.9385,61.0531,60.9194,60.9767,25217.0
2016-08-08 09:55:00,63.83,63.83,63.74,63.8,20243.0,60.9767,60.9767,60.8907,60.948,20243.0
2016-08-08 10:00:00,63.8,63.93,63.79,63.88,25381.0,60.948,61.0722,60.9385,61.0245,25381.0
2016-08-08 10:05:00,63.88,63.98,63.88,63.96,15708.0,61.0245,61.12,61.0245,61.1009,15708.0
2016-08-08 10:10:00,63.96,64.03,63.95,64.0,14590.0,61.1009,61.1678,61.0913,61.1391,14590.0
2016-08-08 10:15:00,63.99,64.11,63.99,64.05,70008.0,61.1296,61.2442,61.1296,61.1869,70008.0
2016-08-08 10:20:00,64.05,64.2,64.01,64.19,147648.0,61.1869,61.3302,61.1487,61.3206,147648.0
2016-08-08 10:25:00,64.2,64.22,64.12,64.16,21621.0,61.3302,61.3493,61.2537,61.292,21621.0
2016-08-08 10:30:00,64.17,64.19,64.08,64.08,18237.0,61.3015,61.3206,61.2155,61.2155,18237.0
2016-08-08 10:35:00,64.09,64.1,63.99,64.0,39751.0,61.2251,61.2346,61.1296,61.1391,39751.0
2016-08-08 10:40:00,64.0,64.0,63.91,63.93,16223.0,61.1391,61.1391,61.0531,61.0722,16223.0
2016-08-08 10:45:00,63.93,63.95,63.84,63.85,16370.0,61.0722,61.0913,60.9863,60.9958,16370.0
2016-08-08 10:50:00,63.86,63.92,63.85,63.87,21950.0,61.0054,61.0627,60.9958,61.0149,21950.0
2016-08-08 10:55:00,63.87,63.89,63.8,63.84,10607.0,61.0149,61.034,60.948,60.9863,10607.0
2016-08-08 11:00:00,63.84,63.87,63.79,63.82,22227.0,60.9863,61.0149,60.9385,60.9672,22227.0
2016-08-08 11:05:00,63.82,63.85,63.77,63.83,18784.0,60.9672,60.9958,60.9194,60.9767,18784.0
2016-08-08 11:10:00,63.84,63.89,63.79,63.84,13731.0,60.9863,61.034,60.9385,60.9863,13731.0
2016-08-08 11:15:00,63.83,63.91,63.82,63.9,14406.0,60.9767,61.0531,60.9672,61.0436,14406.0
2016-08-08 11:20:00,63.9,63.93,63.89,63.92,13256.0,61.0436,61.0722,61.034,61.0627,13256.0
2016-08-08 11:25:00,63.92,63.99,63.91,63.95,7925.0,61.0627,61.1296,61.0531,61.0913,7925.0
2016-08-08 11:30:00,63.94,63.95,63.9,63.9,8524.0,61.0818,61.0913,61.0436,61.0436,8524.0
2016-08-08 11:35:00,63.9,63.94,63.88,63.92,5389.0,61.0436,61.0818,61.0245,61.0627,5389.0
2016-08-08 11:40:00,63.92,63.93,63.89,63.91,17015.0,61.0627,61.0722,61.034,61.0531,17015.0
2016-08-08 11:45:00,63.9,63.93,63.87,63.92,9253.0,61.0436,61.0722,61.0149,61.0627,9253.0
2016-08-08 11:50:00,63.92,63.93,63.88,63.88,6271.0,61.0627,61.0722,61.0245,61.0245,6271.0
2016-08-08 11:55:00,63.88,63.88,63.85,63.85,5464.0,61.0245,61.0245,60.9958,60.9958,5464.0
2016-08-08 12:00:00,63.84,63.86,63.81,63.85,10952.0,60.9863,61.0054,60.9576,60.9958,10952.0
2016-08-08 12:05:00,63.85,63.87,63.84,63.86,6700.0,60.9958,61.0149,60.9863,61.0054,6700.0
2016-08-08 12:10:00,63.86,63.88,63.84,63.87,17625.0,61.0054,61.0245,60.9863,61.0149,17625.0
2016-08-08 12:15:00,63.87,63.89,63.85,63.85,7122.0,61.0149,61.034,60.9958,60.9958,7122.0
2016-08-08 12:20:00,63.85,63.87,63.8,63.8,5800.0,60.9958,61.0149,60.948,60.948,5800.0
2016-08-08 12:25:00,63.8,63.82,63.8,63.82,8821.0,60.948,60.9672,60.948,60.9672,8821.0
2016-08-08 12:30:00,63.82,63.83,63.79,63.79,9989.0,60.9672,60.9767,60.9385,60.9385,9989.0
2016-08-08 12:35:00,63.78,63.8,63.77,63.78,5771.0,60.9289,60.948,60.9194,60.9289,5771.0
2016-08-08 12:40:00,63.77,63.77,63.7,63.72,13003.0,60.9194,60.9194,60.8525,60.8716,13003.0
2016-08-08 12:45:00,63.72,63.73,63.69,63.71,11159.0,60.8716,60.8812,60.843,60.8621,11159.0
2016-08-08 12:50:00,63.7,63.72,63.67,63.69,15082.0,60.8525,60.8716,60.8239,60.843,15082.0
2016-08-08 12:55:00,63.69,63.7,63.66,63.68,8296.0,60.843,60.8525,60.8143,60.8334,8296.0
2016-08-08 13:00:00,63.69,63.69,63.63,63.64,24709.0,60.843,60.843,60.7856,60.7952,24709.0
2016-08-08 13:05:00,63.63,63.64,63.59,63.61,22568.0,60.7856,60.7952,60.7474,60.7665,22568.0
2016-08-08 13:10:00,63.61,63.65,63.61,63.64,10377.0,60.7665,60.8048,60.7665,60.7952,10377.0
2016-08-08 13:15:00,63.64,63.64,63.61,63.62,6913.0,60.7952,60.7952,60.7665,60.7761,6913.0
2016-08-08 13:20:00,63.63,63.65,63.62,63.65,3930.0,60.7856,60.8048,60.7761,60.8048,3930.0
2016-08-08 13:25:00,63.66,63.67,63.62,63.63,7210.0,60.8143,60.8239,60.7761,60.7856,7210.0
2016-08-08 13:30:00,63.63,63.68,63.63,63.68,5064.0,60.7856,60.8334,60.7856,60.8334,5064.0
2016-08-08 13:35:00,63.68,63.7,63.65,63.7,6843.0,60.8334,60.8525,60.8048,60.8525,6843.0
2016-08-08 13:40:00,63.71,63.73,63.7,63.73,5951.0,60.8621,60.8812,60.8525,60.8812,5951.0
2016-08-08 13:45:00,63.71,63.73,63.71,63.72,7272.0,60.8621,60.8812,60.8621,60.8716,7272.0
2016-08-08 13:50:00,63.72,63.74,63.7,63.74,6642.0,60.8716,60.8907,60.8525,60.8907,6642.0
2016-08-08 13:55:00,63.75,63.76,63.7,63.73,12590.0,60.9003,60.9098,60.8525,60.8812,12590.0
2016-08-08 14:00:00,63.73,63.73,63.71,63.73,10022.0,60.8812,60.8812,60.8621,60.8812,10022.0
2016-08-08 14:05:00,63.73,63.77,63.73,63.73,11117.0,60.8812,60.9194,60.8812,60.8812,11117.0
2016-08-08 14:10:00,63.73,63.75,63.71,63.74,8250.0,60.8812,60.9003,60.8621,60.8907,8250.0
2016-08-08 14:15:00,63.75,63.75,63.69,63.7,9468.0,60.9003,60.9003,60.843,60.8525,9468.0
2016-08-08 14:20:00,63.69,63.69,63.64,63.65,15156.0,60.843,60.843,60.7952,60.8048,15156.0
2016-08-08 14:25:00,63.65,63.65,63.59,63.6,8661.0,60.8048,60.8048,60.7474,60.757,8661.0
2016-08-08 14:30:00,63.61,63.64,63.6,63.61,14427.0,60.7665,60.7952,60.757,60.7665,14427.0
2016-08-08 14:35:00,63.62,63.63,63.58,63.59,11210.0,60.7761,60.7856,60.7379,60.7474,11210.0
2016-08-08 14:40:00,63.59,63.62,63.59,63.62,5571.0,60.7474,60.7761,60.7474,60.7761,5571.0
2016-08-08 14:45:00,63.61,63.61,63.54,63.56,20476.0,60.7665,60.7665,60.6997,60.7188,20476.0
2016-08-08 14:50:00,63.57,63.58,63.54,63.56,9374.0,60.7283,60.7379,60.6997,60.7188,9374.0
2016-08-08 14:55:00,63.57,63.57,63.51,63.51,11542.0,60.7283,60.7283,60.671,60.671,11542.0
2016-08-08 15:00:00,63.51,63.54,63.5,63.53,7904.0,60.671,60.6997,60.6615,60.6901,7904.0
2016-08-08 15:05:00,63.52,63.55,63.51,63.55,15937.0,60.6806,60.7092,60.671,60.7092,15937.0
2016-08-08 15:10:00,63.55,63.56,63.49,63.52,13809.0,60.7092,60.7188,60.6519,60.6806,13809.0
2016-08-08 15:15:00,63.52,63.55,63.51,63.55,5992.0,60.6806,60.7092,60.671,60.7092,5992.0
2016-08-08 15:20:00,63.56,63.56,63.52,63.53,12896.0,60.7188,60.7188,60.6806,60.6901,12896.0
2016-08-08 15:25:00,63.53,63.55,63.51,63.51,33302.0,60.6901,60.7092,60.671,60.671,33302.0
2016-08-08 15:30:00,63.51,63.56,63.51,63.54,35583.0,60.671,60.7188,60.671,60.6997,35583.0
2016-08-08 15:35:00,63.55,63.55,63.5,63.51,43619.0,60.7092,60.7092,60.6615,60.671,43619.0
2016-08-08 15:40:00,63.51,63.55,63.5,63.53,39077.0,60.671,60.7092,60.6615,60.6901,39077.0
2016-08-08 15:45:00,63.53,63.56,63.51,63.53,40749.0,60.6901,60.7188,60.671,60.6901,40749.0
2016-08-08 15:50:00,63.53,63.55,63.52,63.53,33669.0,60.6901,60.7092,60.6806,60.6901,33669.0
2016-08-08 15:55:00,63.54,63.55,63.51,63.51,82142.0,60.6997,60.7092,60.671,60.671,82142.0
2016-08-09 09:30:00,63.53,63.6,63.4,63.44,57916.0,60.6901,60.757,60.5659,60.6041,57916.0
2016-08-09 09:35:00,63.48,63.51,63.4,63.45,18142.0,60.6424,60.671,60.5659,60.6137,18142.0
2016-08-09 09:40:00,63.44,63.52,63.42,63.43,35838.0,60.6041,60.6806,60.585,60.5946,35838.0
2016-08-09 09:45:00,63.44,63.52,63.44,63.47,30589.0,60.6041,60.6806,60.6041,60.6328,30589.0
2016-08-09 09:50:00,63.47,63.6,63.42,63.54,33388.0,60.6328,60.757,60.585,60.6997,33388.0
2016-08-09 09:55:00,63.52,63.61,63.51,63.6,26126.0,60.6806,60.7665,60.671,60.757,26126.0
2016-08-09 10:00:00,63.59,63.78,63.57,63.78,26814.0,60.7474,60.9289,60.7283,60.9289,26814.0
2016-08-09 10:05:00,63.78,63.79,63.66,63.74,85025.0,60.9289,60.9385,60.8143,60.8907,85025.0
2016-08-09 10:10:00,63.74,63.78,63.7,63.76,32910.0,60.8907,60.9289,60.8525,60.9098,32910.0
2016-08-09 10:15:00,63.76,63.8,63.68,63.8,26408.0,60.9098,60.948,60.8334,60.948,26408.0
2016-08-09 10:20:00,63.8,63.9,63.8,63.86,33019.0,60.948,61.0436,60.948,61.0054,33019.0
2016-08-09 10:25:00,63.86,63.86,63.76,63.83,17318.0,61.0054,61.0054,60.9098,60.9767,17318.0
2016-08-09 10:30:00,63.84,63.85,63.7,63.73,21787.0,60.9863,60.9958,60.8525,60.8812,21787.0
2016-08-09 10:35:00,63.72,63.74,63.67,63.7,20371.0,60.8716,60.8907,60.8239,60.8525,20371.0
2016-08-09 10:40:00,63.69,63.75,63.65,63.75,28260.0,60.843,60.9003,60.8048,60.9003,28260.0
2016-08-09 10:45:00,63.74,63.76,63.72,63.75,18783.0,60.8907,60.9098,60.8716,60.9003,18783.0
2016-08-09 10:50:00,63.75,63.79,63.73,63.78,23010.0,60.9003,60.9385,60.8812,60.9289,23010.0
2016-08-09 10:55:00,63.79,63.8,63.76,63.8,23260.0,60.9385,60.948,60.9098,60.948,23260.0
2016-08-09 11:00:00,63.8,63.82,63.74,63.81,15318.0,60.948,60.9672,60.8907,60.9576,15318.0
2016-08-09 11:05:00,63.8,63.83,63.79,63.81,13182.0,60.948,60.9767,60.9385,60.9576,13182.0
2016-08-09 11:10:00,63.81,63.83,63.77,63.77,27123.0,60.9576,60.9767,60.9194,60.9194,27123.0
2016-08-09 11:15:00,63.78,63.78,63.66,63.7,23152.0,60.9289,60.9289,60.8143,60.8525,23152.0
2016-08-09 11:20:00,63.7,63.72,63.68,63.71,11739.0,60.8525,60.8716,60.8334,60.8621,11739.0
2016-08-09 11:25:00,63.71,63.76,63.7,63.71,15822.0,60.8621,60.9098,60.8525,60.8621,15822.0
2016-08-09 11:30:00,63.71,63.74,63.7,63.71,21537.0,60.8621,60.8907,60.8525,60.8621,21537.0
2016-08-09 11:35:00,63.71,63.73,63.71,63.72,15651.0,60.8621,60.8812,60.8621,60.8716,15651.0
2016-08-09 11:40:00,63.73,63.76,63.7,63.75,22039.0,60.8812,60.9098,60.8525,60.9003,22039.0
2016-08-09 11:45:00,63.75,63.76,63.68,63.69,23921.0,60.9003,60.9098,60.8334,60.843,23921.0
2016-08-09 11:50:00,63.68,63.71,63.67,63.69,13000.0,60.8334,60.8621,60.8239,60.843,13000.0
2016-08-09 11:55:00,63.68,63.71,63.66,63.69,17190.0,60.8334,60.8621,60.8143,60.843,17190.0
2016-08-09 12:00:00,63.69,63.71,63.69,63.71,4285.0,60.843,60.8621,60.843,60.8621,4285.0
2016-08-09 12:05:00,63.71,63.76,63.69,63.73,17783.0,60.8621,60.9098,60.843,60.8812,17783.0
2016-08-09 12:10:00,63.73,63.74,63.7,63.73,26505.0,60.8812,60.8907,60.8525,60.8812,26505.0
2016-08-09 12:15:00,63.73,63.75,63.7,63.72,20099.0,60.8812,60.9003,60.8525,60.8716,20099.0
2016-08-09 12:20:00,63.72,63.73,63.69,63.69,8192.0,60.8716,60.8812,60.843,60.843,8192.0
2016-08-09 12:25:00,63.69,63.73,63.69,63.73,7063.0,60.843,60.8812,60.843,60.8812,7063.0
2016-08-09 12:30:00,63.72,63.72,63.63,63.65,13258.0,60.8716,60.8716,60.7856,60.8048,13258.0
2016-08-09 12:35:00,63.65,63.67,63.63,63.64,9592.0,60.8048,60.8239,60.7856,60.7952,9592.0
2016-08-09 12:40:00,63.64,63.69,63.63,63.68,6585.0,60.7952,60.843,60.7856,60.8334,6585.0
2016-08-09 12:45:00,63.68,63.7,63.66,63.69,5913.0,60.8334,60.8525,60.8143,60.843,5913.0
2016-08-09 12:50:00,63.69,63.69,63.64,63.68,7065.0,60.843,60.843,60.7952,60.8334,7065.0
2016-08-09 12:55:00,63.67,63.68,63.66,63.67,6505.0,60.8239,60.8334,60.8143,60.8239,6505.0
2016-08-09 13:00:00,63.67,63.67,63.65,63.67,8211.0,60.8239,60.8239,60.8048,60.8239,8211.0
2016-08-09 13:05:00,63.68,63.71,63.67,63.71,6700.0,60.8334,60.8621,60.8239,60.8621,6700.0
2016-08-09 13:10:00,63.71,63.74,63.7,63.72,11095.0,60.8621,60.8907,60.8525,60.8716,11095.0
2016-08-09 13:15:00,63.71,63.71,63.68,63.7,6049.0,60.8621,60.8621,60.8334,60.8525,6049.0
2016-08-09 13:20:00,63.69,63.72,63.69,63.71,4758.0,60.843,60.8716,60.843,60.8621,4758.0
2016-08-09 13:25:00,63.71,63.71,63.66,63.69,13496.0,60.8621,60.8621,60.8143,60.843,13496.0
2016-08-09 13:30:00,63.69,63.72,63.68,63.71,3200.0,60.843,60.8716,60.8334,60.8621,3200.0
2016-08-09 13:35:00,63.71,63.71,63.67,63.68,8021.0,60.8621,60.8621,60.8239,60.8334,8021.0
2016-08-09 13:40:00,63.68,63.69,63.65,63.67,16882.0,60.8334,60.843,60.8048,60.8239,16882.0
2016-08-09 13:45:00,63.66,63.66,63.62,63.63,8452.0,60.8143,60.8143,60.7761,60.7856,8452.0
2016-08-09 13:50:00,63.62,63.66,63.6,63.66,13027.0,60.7761,60.8143,60.757,60.8143,13027.0
2016-08-09 13:55:00,63.66,63.66,63.6,63.62,14398.0,60.8143,60.8143,60.757,60.7761,14398.0
2016-08-09 14:00:00,63.62,63.62,63.56,63.57,10397.0,60.7761,60.7761,60.7188,60.7283,10397.0
2016-08-09 14:05:00,63.58,63.61,63.57,63.59,11177.0,60.7379,60.7665,60.7283,60.7474,11177.0
2016-08-09 14:10:00,63.6,63.6,63.57,63.59,14400.0,60.757,60.757,60.7283,60.7474,14400.0
2016-08-09 14:15:00,63.59,63.6,63.57,63.6,7098.0,60.7474,60.757,60.7283,60.757,7098.0
2016-08-09 14:20:00,63.6,63.6,63.55,63.57,11147.0,60.757,60.757,60.7092,60.7283,11147.0
2016-08-09 14:25:00,63.57,63.58,63.54,63.54,6400.0,60.7283,60.7379,60.6997,60.6997,6400.0
2016-08-09 14:30:00,63.54,63.56,63.49,63.5,16574.0,60.6997,60.7188,60.6519,60.6615,16574.0
2016-08-09 14:35:00,63.49,63.54,63.49,63.53,11092.0,60.6519,60.6997,60.6519,60.6901,11092.0
2016-08-09 14:40:00,63.54,63.54,63.48,63.5,20627.0,60.6997,60.6997,60.6424,60.6615,20627.0
2016-08-09 14:45:00,63.51,63.53,63.46,63.46,17898.0,60.671,60.6901,60.6232,60.6232,17898.0
2016-08-09 14:50:00,63.46,63.47,63.42,63.42,98331.0,60.6232,60.6328,60.585,60.585,98331.0
2016-08-09 14:55:00,63.43,63.47,63.39,63.44,91736.0,60.5946,60.6328,60.5564,60.6041,91736.0
2016-08-09 15:00:00,63.45,63.5,63.45,63.49,14614.0,60.6137,60.6615,60.6137,60.6519,14614.0
2016-08-09 15:05:00,63.49,63.52,63.46,63.52,39295.0,60.6519,60.6806,60.6232,60.6806,39295.0
2016-08-09 15:10:00,63.53,63.53,63.45,63.47,31493.0,60.6901,60.6901,60.6137,60.6328,31493.0
2016-08-09 15:15:00,63.47,63.49,63.45,63.45,24598.0,60.6328,60.6519,60.6137,60.6137,24598.0
2016-08-09 15:20:00,63.46,63.49,63.44,63.48,29293.0,60.6232,60.6519,60.6041,60.6424,29293.0
2016-08-09 15:25:00,63.48,63.48,63.45,63.46,22761.0,60.6424,60.6424,60.6137,60.6232,22761.0
2016-08-09 15:30:00,63.46,63.48,63.43,63.46,45901.0,60.6232,60.6424,60.5946,60.6232,45901.0
2016-08-09 15:35:00,63.46,63.54,63.46,63.48,50247.0,60.6232,60.6997,60.6232,60.6424,50247.0
2016-08-09 15:40:00,63.48,63.51,63.48,63.49,36410.0,60.6424,60.671,60.6424,60.6519,36410.0
2016-08-09 15:45:00,63.49,63.55,63.48,63.52,57142.0,60.6519,60.7092,60.6424,60.6806,57142.0
2016-08-09 15:50:00,63.53,63.53,63.52,63.52,35605.0,60.6901,60.6901,60.6806,60.6806,35605.0
2016-08-09 15:55:00,63.53,63.53,63.46,63.47,144152.0,60.6901,60.6901,60.6232,60.6328,144152.0
2016-08-10 09:30:00,63.66,63.77,63.54,63.64,27995.0,60.8143,60.9194,60.6997,60.7952,27995.0
2016-08-10 09:35:00,63.65,63.68,63.58,63.64,25086.0,60.8048,60.8334,60.7379,60.7952,25086.0
2016-08-10 09:40:00,63.63,63.69,63.6,63.65,43656.0,60.7856,60.843,60.757,60.8048,43656.0
2016-08-10 09:45:00,63.66,63.77,63.65,63.71,37123.0,60.8143,60.9194,60.8048,60.8621,37123.0
2016-08-10 09:50:00,63.7,63.73,63.64,63.67,48889.0,60.8525,60.8812,60.7952,60.8239,48889.0
2016-08-10 09:55:00,63.66,63.68,63.59,63.64,28560.0,60.8143,60.8334,60.7474,60.7952,28560.0
2016-08-10 10:00:00,63.64,63.64,63.55,63.55,21436.0,60.7952,60.7952,60.7092,60.7092,21436.0
2016-08-10 10:05:00,63.56,63.58,63.49,63.52,31200.0,60.7188,60.7379,60.6519,60.6806,31200.0
2016-08-10 10:10:00,63.51,63.53,63.49,63.51,23601.0,60.671,60.6901,60.6519,60.671,23601.0
2016-08-10 10:15:00,63.52,63.59,63.52,63.54,37603.0,60.6806,60.7474,60.6806,60.6997,37603.0
2016-08-10 10:20:00,63.54,63.55,63.51,63.54,15573.0,60.6997,60.7092,60.671,60.6997,15573.0
2016-08-10 10:25:00,63.56,63.58,63.53,63.55,17449.0,60.7188,60.7379,60.6901,60.7092,17449.0
2016-08-10 10:30:00,63.55,63.59,63.51,63.55,23399.0,60.7092,60.7474,60.671,60.7092,23399.0
2016-08-10 10:35:00,63.57,63.59,63.49,63.49,22030.0,60.7283,60.7474,60.6519,60.6519,22030.0
2016-08-10 10:40:00,63.49,63.49,63.42,63.44,22421.0,60.6519,60.6519,60.585,60.6041,22421.0
2016-08-10 10:45:00,63.44,63.48,63.41,63.46,21098.0,60.6041,60.6424,60.5755,60.6232,21098.0
2016-08-10 10:50:00,63.45,63.47,63.42,63.46,21702.0,60.6137,60.6328,60.585,60.6232,21702.0
2016-08-10 10:55:00,63.46,63.46,63.42,63.44,20866.0,60.6232,60.6232,60.585,60.6041,20866.0
2016-08-10 11:00:00,63.45,63.48,63.44,63.48,45493.0,60.6137,60.6424,60.6041,60.6424,45493.0
2016-08-10 11:05:00,63.47,63.51,63.44,63.48,35377.0,60.6328,60.671,60.6041,60.6424,35377.0
2016-08-10 11:10:00,63.48,63.53,63.48,63.5,21691.0,60.6424,60.6901,60.6424,60.6615,21691.0
2016-08-10 11:15:00,63.51,63.51,63.46,63.51,11429.0,60.671,60.671,60.6232,60.671,11429.0
2016-08-10 11:20:00,63.49,63.51,63.42,63.44,30856.0,60.6519,60.671,60.585,60.6041,30856.0
2016-08-10 11:25:00,63.47,63.47,63.41,63.43,39945.0,60.6328,60.6328,60.5755,60.5946,39945.0
2016-08-10 11:30:00,63.43,63.46,63.43,63.46,22710.0,60.5946,60.6232,60.5946,60.6232,22710.0
2016-08-10 11:35:00,63.46,63.55,63.45,63.52,23263.0,60.6232,60.7092,60.6137,60.6806,23263.0
2016-08-10 11:40:00,63.52,63.59,63.51,63.59,30910.0,60.6806,60.7474,60.671,60.7474,30910.0
2016-08-10 11:45:00,63.58,63.63,63.58,63.58,12071.0,60.7379,60.7856,60.7379,60.7379,12071.0
2016-08-10 11:50:00,63.57,63.57,63.52,63.55,14968.0,60.7283,60.7283,60.6806,60.7092,14968.0
2016-08-10 11:55:00,63.54,63.55,63.52,63.52,8816.0,60.6997,60.7092,60.6806,60.6806,8816.0
2016-08-10 12:00:00,63.52,63.58,63.51,63.56,8048.0,60.6806,60.7379,60.671,60.7188,8048.0
2016-08-10 12:05:00,63.58,63.64,63.56,63.62,11867.0,60.7379,60.7952,60.7188,60.7761,11867.0
2016-08-10 12:10:00,63.62,63.62,63.56,63.57,17222.0,60.7761,60.7761,60.7188,60.7283,17222.0
2016-08-10 12:15:00,63.57,63.61,63.57,63.6,6400.0,60.7283,60.7665,60.7283,60.757,6400.0
2016-08-10 12:20:00,63.61,63.62,63.58,63.59,9934.0,60.7665,60.7761,60.7379,60.7474,9934.0
2016-08-10 12:25:00,63.59,63.59,63.52,63.52,6712.0,60.7474,60.7474,60.6806,60.6806,6712.0
2016-08-10 12:30:00,63.53,63.56,63.53,63.53,6338.0,60.6901,60.7188,60.6901,60.6901,6338.0
2016-08-10 12:35:00,63.54,63.55,63.51,63.53,9442.0,60.6997,60.7092,60.671,60.6901,9442.0
2016-08-10 12:40:00,63.54,63.54,63.51,63.52,5246.0,60.6997,60.6997,60.671,60.6806,5246.0
2016-08-10 12:45:00,63.51,63.52,63.5,63.51,5915.0,60.671,60.6806,60.6615,60.671,5915.0
2016-08-10 12:50:00,63.51,63.52,63.49,63.52,6370.0,60.671,60.6806,60.6519,60.6806,6370.0
2016-08-10 12:55:00,63.52,63.52,63.51,63.52,3297.0,60.6806,60.6806,60.671,60.6806,3297.0
2016-08-10 13:00:00,63.53,63.55,63.52,63.52,6906.0,60.6901,60.7092,60.6806,60.6806,6906.0
2016-08-10 13:05:00,63.52,63.55,63.52,63.53,5500.0,60.6806,60.7092,60.6806,60.6901,5500.0
2016-08-10 13:10:00,63.54,63.55,63.51,63.53,8924.0,60.6997,60.7092,60.671,60.6901,8924.0
2016-08-10 13:15:00,63.53,63.54,63.52,63.53,8027.0,60.6901,60.6997,60.6806,60.6901,8027.0
2016-08-10 13:20:00,63.53,63.54,63.51,63.54,7248.0,60.6901,60.6997,60.671,60.6997,7248.0
2016-08-10 13:25:00,63.55,63.55,63.51,63.52,6516.0,60.7092,60.7092,60.671,60.6806,6516.0
2016-08-10 13:30:00,63.52,63.52,63.49,63.5,6076.0,60.6806,60.6806,60.6519,60.6615,6076.0
2016-08-10 13:35:00,63.49,63.55,63.49,63.53,10307.0,60.6519,60.7092,60.6519,60.6901,10307.0
2016-08-10 13:40:00,63.52,63.55,63.51,63.54,6304.0,60.6806,60.7092,60.671,60.6997,6304.0
2016-08-10 13:45:00,63.54,63.56,63.52,63.54,21181.0,60.6997,60.7188,60.6806,60.6997,21181.0
2016-08-10 13:50:00,63.53,63.54,63.52,63.53,12602.0,60.6901,60.6997,60.6806,60.6901,12602.0
2016-08-10 13:55:00,63.52,63.53,63.51,63.53,14333.0,60.6806,60.6901,60.671,60.6901,14333.0
2016-08-10 14:00:00,63.54,63.57,63.51,63.55,29435.0,60.6997,60.7283,60.671,60.7092,29435.0
2016-08-10 14:05:00,63.55,63.57,63.53,63.55,10083.0,60.7092,60.7283,60.6901,60.7092,10083.0
2016-08-10 14:10:00,63.56,63.6,63.53,63.55,13533.0,60.7188,60.757,60.6901,60.7092,13533.0
2016-08-10 14:15:00,63.55,63.56,63.52,63.52,9025.0,60.7092,60.7188,60.6806,60.6806,9025.0
2016-08-10 14:20:00,63.52,63.52,63.47,63.48,10665.0,60.6806,60.6806,60.6328,60.6424,10665.0
2016-08-10 14:25:00,63.48,63.49,63.4,63.45,21601.0,60.6424,60.6519,60.5659,60.6137,21601.0
2016-08-10 14:30:00,63.45,63.49,63.45,63.49,8752.0,60.6137,60.6519,60.6137,60.6519,8752.0
2016-08-10 14:35:00,63.48,63.53,63.47,63.52,8654.0,60.6424,60.6901,60.6328,60.6806,8654.0
2016-08-10 14:40:00,63.52,63.56,63.51,63.55,12427.0,60.6806,60.7188,60.671,60.7092,12427.0
2016-08-10 14:45:00,63.54,63.57,63.5,63.57,13685.0,60.6997,60.7283,60.6615,60.7283,13685.0
2016-08-10 14:50:00,63.56,63.6,63.55,63.55,8103.0,60.7188,60.757,60.7092,60.7092,8103.0
2016-08-10 14:55:00,63.55,63.55,63.52,63.54,14260.0,60.7092,60.7092,60.6806,60.6997,14260.0
2016-08-10 15:00:00,63.54,63.57,63.53,63.55,11600.0,60.6997,60.7283,60.6901,60.7092,11600.0
2016-08-10 15:05:00,63.55,63.57,63.54,63.55,13453.0,60.7092,60.7283,60.6997,60.7092,13453.0
2016-08-10 15:10:00,63.55,63.57,63.55,63.57,13471.0,60.7092,60.7283,60.7092,60.7283,13471.0
2016-08-10 15:15:00,63.57,63.59,63.54,63.59,14898.0,60.7283,60.7474,60.6997,60.7474,14898.0
2016-08-10 15:20:00,63.59,63.64,63.58,63.61,16271.0,60.7474,60.7952,60.7379,60.7665,16271.0
2016-08-10 15:25:00,63.62,63.63,63.6,63.61,12187.0,60.7761,60.7856,60.757,60.7665,12187.0
2016-08-10 15:30:00,63.6,63.62,63.59,63.6,21647.0,60.757,60.7761,60.7474,60.757,21647.0
2016-08-10 15:35:00,63.61,63.62,63.59,63.59,16211.0,60.7665,60.7761,60.7474,60.7474,16211.0
2016-08-10 15:40:00,63.6,63.6,63.55,63.55,34551.0,60.757,60.757,60.7092,60.7092,34551.0
2016-08-10 15:45:00,63.55,63.55,63.52,63.53,34608.0,60.7092,60.7092,60.6806,60.6901,34608.0
2016-08-10 15:50:00,63.53,63.53,63.51,63.53,45167.0,60.6901,60.6901,60.671,60.6901,45167.0
2016-08-10 15:55:00,63.53,63.61,63.52,63.6,122160.0,60.6901,60.7665,60.6806,60.757,122160.0
2016-08-11 09:30:00,63.6,63.6,63.47,63.55,46866.0,60.757,60.757,60.6328,60.7092,46866.0
2016-08-11 09:35:00,63.57,63.63,63.49,63.53,30023.0,60.7283,60.7856,60.6519,60.6901,30023.0
2016-08-11 09:40:00,63.54,63.59,63.45,63.57,31112.0,60.6997,60.7474,60.6137,60.7283,31112.0
2016-08-11 09:45:00,63.56,63.6,63.52,63.56,45324.0,60.7188,60.757,60.6806,60.7188,45324.0
2016-08-11 09:50:00,63.57,63.6,63.54,63.57,26479.0,60.7283,60.757,60.6997,60.7283,26479.0
2016-08-11 09:55:00,63.56,63.65,63.54,63.62,23027.0,60.7188,60.8048,60.6997,60.7761,23027.0
2016-08-11 10:00:00,63.61,63.69,63.59,63.69,14700.0,60.7665,60.843,60.7474,60.843,14700.0
2016-08-11 10:05:00,63.7,63.72,63.64,63.65,22480.0,60.8525,60.8716,60.7952,60.8048,22480.0
2016-08-11 10:10:00,63.64,63.64,63.6,63.64,26213.0,60.7952,60.7952,60.757,60.7952,26213.0
2016-08-11 10:15:00,63.64,63.71,63.63,63.7,13875.0,60.7952,60.8621,60.7856,60.8525,13875.0
2016-08-11 10:20:00,63.71,63.77,63.7,63.73,14512.0,60.8621,60.9194,60.8525,60.8812,14512.0
2016-08-11 10:25:00,63.72,63.73,63.69,63.73,9925.0,60.8716,60.8812,60.843,60.8812,9925.0
2016-08-11 10:30:00,63.72,63.79,63.71,63.78,9457.0,60.8716,60.9385,60.8621,60.9289,9457.0
2016-08-11 10:35:00,63.79,63.87,63.78,63.8,11080.0,60.9385,61.0149,60.9289,60.948,11080.0
2016-08-11 10:40:00,63.8,63.8,63.71,63.73,12078.0,60.948,60.948,60.8621,60.8812,12078.0
2016-08-11 10:45:00,63.72,63.77,63.69,63.77,9684.0,60.8716,60.9194,60.843,60.9194,9684.0
2016-08-11 10:50:00,63.77,63.77,63.73,63.75,6017.0,60.9194,60.9194,60.8812,60.9003,6017.0
2016-08-11 10:55:00,63.74,63.75,63.67,63.67,8193.0,60.8907,60.9003,60.8239,60.8239,8193.0
2016-08-11 11:00:00,63.68,63.74,63.67,63.73,19469.0,60.8334,60.8907,60.8239,60.8812,19469.0
2016-08-11 11:05:00,63.74,63.78,63.73,63.78,7113.0,60.8907,60.9289,60.8812,60.9289,7113.0
2016-08-11 11:10:00,63.78,63.81,63.74,63.76,9848.0,60.9289,60.9576,60.8907,60.9098,9848.0
2016-08-11 11:15:00,63.75,63.83,63.75,63.82,7984.0,60.9003,60.9767,60.9003,60.9672,7984.0
2016-08-11 11:20:00,63.83,63.85,63.79,63.85,6188.0,60.9767,60.9958,60.9385,60.9958,6188.0
2016-08-11 11:25:00,63.84,63.84,63.77,63.78,13351.0,60.9863,60.9863,60.9194,60.9289,13351.0
2016-08-11 11:30:00,63.77,63.77,63.73,63.77,16405.0,60.9194,60.9194,60.8812,60.9194,16405.0
2016-08-11 11:35:00,63.78,63.8,63.75,63.76,15361.0,60.9289,60.948,60.9003,60.9098,15361.0
2016-08-11 11:40:00,63.77,63.79,63.76,63.78,17480.0,60.9194,60.9385,60.9098,60.9289,17480.0
2016-08-11 11:45:00,63.78,63.78,63.71,63.72,14089.0,60.9289,60.9289,60.8621,60.8716,14089.0
2016-08-11 11:50:00,63.72,63.77,63.69,63.75,19891.0,60.8716,60.9194,60.843,60.9003,19891.0
2016-08-11 11:55:00,63.75,63.82,63.75,63.79,15548.0,60.9003,60.9672,60.9003,60.9385,15548.0
2016-08-11 12:00:00,63.79,63.83,63.79,63.82,14168.0,60.9385,60.9767,60.9385,60.9672,14168.0
2016-08-11 12:05:00,63.82,63.82,63.77,63.81,15643.0,60.9672,60.9672,60.9194,60.9576,15643.0
2016-08-11 12:10:00,63.82,63.82,63.78,63.78,12669.0,60.9672,60.9672,60.9289,60.9289,12669.0
2016-08-11 12:15:00,63.79,63.82,63.75,63.75,10444.0,60.9385,60.9672,60.9003,60.9003,10444.0
2016-08-11 12:20:00,63.76,63.77,63.74,63.77,9202.0,60.9098,60.9194,60.8907,60.9194,9202.0
2016-08-11 12:25:00,63.76,63.77,63.75,63.76,7984.0,60.9098,60.9194,60.9003,60.9098,7984.0
2016-08-11 12:30:00,63.76,63.76,63.73,63.73,8150.0,60.9098,60.9098,60.8812,60.8812,8150.0
2016-08-11 12:35:00,63.73,63.74,63.71,63.73,16101.0,60.8812,60.8907,60.8621,60.8812,16101.0
2016-08-11 12:40:00,63.73,63.73,63.69,63.71,19341.0,60.8812,60.8812,60.843,60.8621,19341.0
2016-08-11 12:45:00,63.72,63.73,63.7,63.72,7926.0,60.8716,60.8812,60.8525,60.8716,7926.0
2016-08-11 12:50:00,63.72,63.74,63.71,63.74,18615.0,60.8716,60.8907,60.8621,60.8907,18615.0
2016-08-11 12:55:00,63.73,63.75,63.73,63.75,6913.0,60.8812,60.9003,60.8812,60.9003,6913.0
2016-08-11 13:00:00,63.75,63.79,63.74,63.79,14992.0,60.9003,60.9385,60.8907,60.9385,14992.0
2016-08-11 13:05:00,63.79,63.8,63.75,63.75,11618.0,60.9385,60.948,60.9003,60.9003,11618.0
2016-08-11 13:10:00,63.76,63.76,63.71,63.71,12176.0,60.9098,60.9098,60.8621,60.8621,12176.0
2016-08-11 13:15:00,63.7,63.71,63.69,63.7,10482.0,60.8525,60.8621,60.843,60.8525,10482.0
2016-08-11 13:20:00,63.71,63.72,63.68,63.69,13330.0,60.8621,60.8716,60.8334,60.843,13330.0
2016-08-11 13:25:00,63.69,63.7,63.68,63.7,9343.0,60.843,60.8525,60.8334,60.8525,9343.0
2016-08-11 13:30:00,63.7,63.73,63.7,63.73,17425.0,60.8525,60.8812,60.8525,60.8812,17425.0
2016-08-11 13:35:00,63.73,63.73,63.72,63.73,7436.0,60.8812,60.8812,60.8716,60.8812,7436.0
2016-08-11 13:40:00,63.73,63.78,63.72,63.77,14306.0,60.8812,60.9289,60.8716,60.9194,14306.0
2016-08-11 13:45:00,63.77,63.77,63.72,63.73,14880.0,60.9194,60.9194,60.8716,60.8812,14880.0
2016-08-11 13:50:00,63.73,63.77,63.72,63.74,14269.0,60.8812,60.9194,60.8716,60.8907,14269.0
2016-08-11 13:55:00,63.74,63.76,63.74,63.76,12605.0,60.8907,60.9098,60.8907,60.9098,12605.0
2016-08-11 14:00:00,63.76,63.78,63.75,63.77,16420.0,60.9098,60.9289,60.9003,60.9194,16420.0
2016-08-11 14:05:00,63.77,63.79,63.75,63.75,18980.0,60.9194,60.9385,60.9003,60.9003,18980.0
2016-08-11 14:10:00,63.76,63.79,63.75,63.79,13161.0,60.9098,60.9385,60.9003,60.9385,13161.0
2016-08-11 14:15:00,63.79,63.82,63.79,63.8,12670.0,60.9385,60.9672,60.9385,60.948,12670.0
2016-08-11 14:20:00,63.81,63.81,63.78,63.78,9623.0,60.9576,60.9576,60.9289,60.9289,9623.0
2016-08-11 14:25:00,63.79,63.8,63.77,63.79,11696.0,60.9385,60.948,60.9194,60.9385,11696.0
2016-08-11 14:30:00,63.79,63.8,63.77,63.78,8432.0,60.9385,60.948,60.9194,60.9289,8432.0
2016-08-11 14:35:00,63.78,63.81,63.77,63.81,17797.0,60.9289,60.9576,60.9194,60.9576,17797.0
2016-08-11 14:40:00,63.81,63.82,63.79,63.81,14235.0,60.9576,60.9672,60.9385,60.9576,14235.0
2016-08-11 14:45:00,63.82,63.82,63.77,63.77,12788.0,60.9672,60.9672,60.9194,60.9194,12788.0
2016-08-11 14:50:00,63.77,63.83,63.76,63.82,17521.0,60.9194,60.9767,60.9098,60.9672,17521.0
2016-08-11 14:55:00,63.82,63.82,63.77,63.79,19851.0,60.9672,60.9672,60.9194,60.9385,19851.0
2016-08-11 15:00:00,63.79,63.81,63.76,63.79,43503.0,60.9385,60.9576,60.9098,60.9385,43503.0
2016-08-11 15:05:00,63.79,63.83,63.78,63.83,16690.0,60.9385,60.9767,60.9289,60.9767,16690.0
2016-08-11 15:10:00,63.83,63.86,63.83,63.85,19643.0,60.9767,61.0054,60.9767,60.9958,19643.0
2016-08-11 15:15:00,63.85,63.86,63.82,63.84,12988.0,60.9958,61.0054,60.9672,60.9863,12988.0
2016-08-11 15:20:00,63.83,63.87,63.83,63.87,13184.0,60.9767,61.0149,60.9767,61.0149,13184.0
2016-08-11 15:25:00,63.87,63.92,63.85,63.92,22542.0,61.0149,61.0627,60.9958,61.0627,22542.0
2016-08-11 15:30:00,63.91,63.93,63.88,63.91,34374.0,61.0531,61.0722,61.0245,61.0531,34374.0
2016-08-11 15:35:00,63.91,63.96,63.9,63.96,24987.0,61.0531,61.1009,61.0436,61.1009,24987.0
2016-08-11 15:40:00,63.96,63.98,63.94,63.96,27375.0,61.1009,61.12,61.0818,61.1009,27375.0
2016-08-11 15:45:00,63.97,63.99,63.96,63.99,25548.0,61.1104,61.1296,61.1009,61.1296,25548.0
2016-08-11 15:50:00,63.99,63.99,63.96,63.97,51495.0,61.1296,61.1296,61.1009,61.1104,51495.0
2016-08-11 15:55:00,63.97,64.1,63.97,64.07,209784.0,61.1104,61.2346,61.1104,61.206,209784.0
2016-08-12 09:30:00,64.35,64.42,64.25,64.4,54160.0,61.4735,61.5403,61.3779,61.5212,54160.0
2016-08-12 09:35:00,64.38,64.42,64.32,64.36,34049.0,61.5021,61.5403,61.4448,61.483,34049.0
2016-08-12 09:40:00,64.35,64.36,64.25,64.31,57278.0,61.4735,61.483,61.3779,61.4353,57278.0
2016-08-12 09:45:00,64.3,64.37,64.27,64.34,29546.0,61.4257,61.4926,61.397,61.4639,29546.0
2016-08-12 09:50:00,64.33,64.35,64.28,64.29,29499.0,61.4544,61.4735,61.4066,61.4161,29499.0
2016-08-12 09:55:00,64.3,64.38,64.26,64.35,27361.0,61.4257,61.5021,61.3875,61.4735,27361.0
2016-08-12 10:00:00,64.35,64.44,64.35,64.4,20026.0,61.4735,61.5594,61.4735,61.5212,20026.0
2016-08-12 10:05:00,64.41,64.46,64.36,64.37,30887.0,61.5308,61.5785,61.483,61.4926,30887.0
2016-08-12 10:10:00,64.38,64.44,64.32,64.35,22019.0,61.5021,61.5594,61.4448,61.4735,22019.0
2016-08-12 10:15:00,64.36,64.37,64.3,64.3,13472.0,61.483,61.4926,61.4257,61.4257,13472.0
2016-08-12 10:20:00,64.3,64.41,64.29,64.41,19937.0,61.4257,61.5308,61.4161,61.5308,19937.0
2016-08-12 10:25:00,64.4,64.45,64.38,64.38,16914.0,61.5212,61.569,61.5021,61.5021,16914.0
2016-08-12 10:30:00,64.38,64.38,64.28,64.31,28094.0,61.5021,61.5021,61.4066,61.4353,28094.0
2016-08-12 10:35:00,64.3,64.36,64.3,64.33,12765.0,61.4257,61.483,61.4257,61.4544,12765.0
2016-08-12 10:40:00,64.33,64.35,64.3,64.3,11827.0,61.4544,61.4735,61.4257,61.4257,11827.0
2016-08-12 10:45:00,64.3,64.37,64.3,64.36,16685.0,61.4257,61.4926,61.4257,61.483,16685.0
2016-08-12 10:50:00,64.37,64.44,64.37,64.43,17650.0,61.4926,61.5594,61.4926,61.5499,17650.0
2016-08-12 10:55:00,64.43,64.45,64.4,64.4,8956.0,61.5499,61.569,61.5212,61.5212,8956.0
2016-08-12 11:00:00,64.4,64.41,64.37,64.38,17136.0,61.5212,61.5308,61.4926,61.5021,17136.0
2016-08-12 11:05:00,64.39,64.4,64.33,64.34,9373.0,61.5117,61.5212,61.4544,61.4639,9373.0
2016-08-12 11:10:00,64.34,64.47,64.34,64.46,12900.0,61.4639,61.5881,61.4639,61.5785,12900.0
2016-08-12 11:15:00,64.45,64.48,64.4,64.41,7164.0,61.569,61.5977,61.5212,61.5308,7164.0
2016-08-12 11:20:00,64.41,64.42,64.37,64.4,8482.0,61.5308,61.5403,61.4926,61.5212,8482.0
2016-08-12 11:25:00,64.39,64.42,64.36,64.38,6911.0,61.5117,61.5403,61.483,61.5021,6911.0
2016-08-12 11:30:00,64.38,64.39,64.35,64.37,12303.0,61.5021,61.5117,61.4735,61.4926,12303.0
2016-08-12 11:35:00,64.38,64.42,64.38,64.42,10375.0,61.5021,61.5403,61.5021,61.5403,10375.0
2016-08-12 11:40:00,64.42,64.44,64.41,64.42,9631.0,61.5403,61.5594,61.5308,61.5403,9631.0
2016-08-12 11:45:00,64.43,64.44,64.39,64.4,8036.0,61.5499,61.5594,61.5117,61.5212,8036.0
2016-08-12 11:50:00,64.39,64.41,64.38,64.41,6006.0,61.5117,61.5308,61.5021,61.5308,6006.0
2016-08-12 11:55:00,64.41,64.47,64.4,64.47,8715.0,61.5308,61.5881,61.5212,61.5881,8715.0
2016-08-12 12:00:00,64.48,64.5,64.44,64.45,14847.0,61.5977,61.6168,61.5594,61.569,14847.0
2016-08-12 12:05:00,64.44,64.44,64.36,64.37,13916.0,61.5594,61.5594,61.483,61.4926,13916.0
2016-08-12 12:10:00,64.38,64.43,64.37,64.41,11000.0,61.5021,61.5499,61.4926,61.5308,11000.0
2016-08-12 12:15:00,64.41,64.41,64.36,64.36,9600.0,61.5308,61.5308,61.483,61.483,9600.0
2016-08-12 12:20:00,64.36,64.4,64.34,64.39,9877.0,61.483,61.5212,61.4639,61.5117,9877.0
2016-08-12 12:25:00,64.4,64.4,64.35,64.35,13042.0,61.5212,61.5212,61.4735,61.4735,13042.0
2016-08-12 12:30:00,64.35,64.37,64.34,64.37,15619.0,61.4735,61.4926,61.4639,61.4926,15619.0
2016-08-12 12:35:00,64.36,64.41,64.34,64.41,17652.0,61.483,61.5308,61.4639,61.5308,17652.0
2016-08-12 12:40:00,64.4,64.41,64.35,64.37,7507.0,61.5212,61.5308,61.4735,61.4926,7507.0
2016-08-12 12:45:00,64.37,64.39,64.34,64.35,13276.0,61.4926,61.5117,61.4639,61.4735,13276.0
2016-08-12 12:50:00,64.35,64.36,64.29,64.3,7923.0,61.4735,61.483,61.4161,61.4257,7923.0
2016-08-12 12:55:00,64.31,64.35,64.31,64.34,6548.0,61.4353,61.4735,61.4353,61.4639,6548.0
2016-08-12 13:00:00,64.34,64.34,64.29,64.29,19510.0,61.4639,61.4639,61.4161,61.4161,19510.0
2016-08-12 13:05:00,64.29,64.29,64.22,64.23,10735.0,61.4161,61.4161,61.3493,61.3588,10735.0
2016-08-12 13:10:00,64.24,64.25,64.2,64.21,8054.0,61.3684,61.3779,61.3302,61.3397,8054.0
2016-08-12 13:15:00,64.21,64.23,64.2,64.21,6495.0,61.3397,61.3588,61.3302,61.3397,6495.0
2016-08-12 13:20:00,64.23,64.26,64.2,64.21,7006.0,61.3588,61.3875,61.3302,61.3397,7006.0
2016-08-12 13:25:00,64.21,64.26,64.19,64.19,16635.0,61.3397,61.3875,61.3206,61.3206,16635.0
2016-08-12 13:30:00,64.19,64.21,64.17,64.17,9248.0,61.3206,61.3397,61.3015,61.3015,9248.0
2016-08-12 13:35:00,64.18,64.21,64.17,64.21,6226.0,61.3111,61.3397,61.3015,61.3397,6226.0
2016-08-12 13:40:00,64.22,64.23,64.2,64.21,5597.0,61.3493,61.3588,61.3302,61.3397,5597.0
2016-08-12 13:45:00,64.21,64.22,64.2,64.21,15154.0,61.3397,61.3493,61.3302,61.3397,15154.0
2016-08-12 13:50:00,64.21,64.25,64.19,64.22,8759.0,61.3397,61.3779,61.3206,61.3493,8759.0
2016-08-12 13:55:00,64.22,64.25,64.22,64.22,7177.0,61.3493,61.3779,61.3493,61.3493,7177.0
2016-08-12 14:00:00,64.22,64.23,64.15,64.16,12754.0,61.3493,61.3588,61.2824,61.292,12754.0
2016-08-12 14:05:00,64.15,64.2,64.14,64.2,7143.0,61.2824,61.3302,61.2729,61.3302,7143.0
2016-08-12 14:10:00,64.2,64.23,64.19,64.22,13946.0,61.3302,61.3588,61.3206,61.3493,13946.0
2016-08-12 14:15:00,64.22,64.23,64.14,64.14,24537.0,61.3493,61.3588,61.2729,61.2729,24537.0
2016-08-12 14:20:00,64.15,64.17,64.14,64.16,13807.0,61.2824,61.3015,61.2729,61.292,13807.0
2016-08-12 14:25:00,64.16,64.16,64.12,64.12,17219.0,61.292,61.292,61.2537,61.2537,17219.0
2016-08-12 14:30:00,64.12,64.12,64.07,64.09,13795.0,61.2537,61.2537,61.206,61.2251,13795.0
2016-08-12 14:35:00,64.09,64.1,64.07,64.09,22123.0,61.2251,61.2346,61.206,61.2251,22123.0
2016-08-12 14:40:00,64.09,64.16,64.08,64.12,12135.0,61.2251,61.292,61.2155,61.2537,12135.0
2016-08-12 14:45:00,64.12,64.15,64.12,64.12,8458.0,61.2537,61.2824,61.2537,61.2537,8458.0
2016-08-12 14:50:00,64.13,64.16,64.11,64.12,14907.0,61.2633,61.292,61.2442,61.2537,14907.0
2016-08-12 14:55:00,64.12,64.14,64.11,64.11,10526.0,61.2537,61.2729,61.2442,61.2442,10526.0
2016-08-12 15:00:00,64.11,64.18,64.11,64.15,13887.0,61.2442,61.3111,61.2442,61.2824,13887.0
2016-08-12 15:05:00,64.15,64.16,64.12,64.14,21437.0,61.2824,61.292,61.2537,61.2729,21437.0
2016-08-12 15:10:00,64.14,64.17,64.14,64.16,13899.0,61.2729,61.3015,61.2729,61.292,13899.0
2016-08-12 15:15:00,64.16,64.2,64.13,64.2,9798.0,61.292,61.3302,61.2633,61.3302,9798.0
2016-08-12 15:20:00,64.2,64.2,64.17,64.17,14974.0,61.3302,61.3302,61.3015,61.3015,14974.0
2016-08-12 15:25:00,64.17,64.21,64.17,64.21,14130.0,61.3015,61.3397,61.3015,61.3397,14130.0
2016-08-12 15:30:00,64.21,64.24,64.17,64.2,28459.0,61.3397,61.3684,61.3015,61.3302,28459.0
2016-08-12 15:35:00,64.2,64.22,64.2,64.21,14075.0,61.3302,61.3493,61.3302,61.3397,14075.0
2016-08-12 15:40:00,64.21,64.25,64.2,64.21,30854.0,61.3397,61.3779,61.3302,61.3397,30854.0
2016-08-12 15:45:00,64.2,64.21,64.16,64.16,23294.0,61.3302,61.3397,61.292,61.292,23294.0
2016-08-12 15:50:00,64.17,64.17,64.15,64.17,30340.0,61.3015,61.3015,61.2824,61.3015,30340.0
2016-08-12 15:55:00,64.17,64.17,64.11,64.13,117384.0,61.3015,61.3015,61.2442,61.2633,117384.0
2016-08-15 09:30:00,64.15,64.34,63.95,64.0,21534.0,61.2824,61.4639,61.0913,61.1391,21534.0
2016-08-15 09:35:00,64.03,64.17,64.01,64.12,10370.0,61.1678,61.3015,61.1487,61.2537,10370.0
2016-08-15 09:40:00,64.1,64.16,64.02,64.03,13120.0,61.2346,61.292,61.1582,61.1678,13120.0
2016-08-15 09:45:00,64.02,64.06,63.98,64.04,13570.0,61.1582,61.1964,61.12,61.1773,13570.0
2016-08-15 09:50:00,64.03,64.05,63.94,63.95,18619.0,61.1678,61.1869,61.0818,61.0913,18619.0
2016-08-15 09:55:00,63.94,64.02,63.89,63.99,21579.0,61.0818,61.1582,61.034,61.1296,21579.0
2016-08-15 10:00:00,63.98,64.06,63.88,63.89,24330.0,61.12,61.1964,61.0245,61.034,24330.0
2016-08-15 10:05:00,63.89,64.04,63.87,64.04,16058.0,61.034,61.1773,61.0149,61.1773,16058.0
2016-08-15 10:10:00,64.04,64.05,63.92,63.92,18987.0,61.1773,61.1869,61.0627,61.0627,18987.0
2016-08-15 10:15:00,63.94,63.96,63.9,63.91,10324.0,61.0818,61.1009,61.0436,61.0531,10324.0
2016-08-15 10:20:00,63.91,63.94,63.88,63.9,13115.0,61.0531,61.0818,61.0245,61.0436,13115.0
2016-08-15 10:25:00,63.9,63.9,63.82,63.85,9437.0,61.0436,61.0436,60.9672,60.9958,9437.0
2016-08-15 10:30:00,63.85,63.92,63.85,63.87,18278.0,60.9958,61.0627,60.9958,61.0149,18278.0
2016-08-15 10:35:00,63.88,63.95,63.88,63.94,10673.0,61.0245,61.0913,61.0245,61.0818,10673.0
2016-08-15 10:40:00,63.94,64.02,63.93,64.01,11572.0,61.0818,61.1582,61.0722,61.1487,11572.0
2016-08-15 10:45:00,64.02,64.04,63.99,63.99,12562.0,61.1582,61.1773,61.1296,61.1296,12562.0
2016-08-15 10:50:00,63.99,63.99,63.9,63.9,10243.0,61.1296,61.1296,61.0436,61.0436,10243.0
2016-08-15 10:55:00,63.9,63.93,63.89,63.89,8381.0,61.0436,61.0722,61.034,61.034,8381.0
2016-08-15 11:00:00,63.88,63.93,63.86,63.93,10280.0,61.0245,61.0722,61.0054,61.0722,10280.0
2016-08-15 11:05:00,63.93,63.94,63.87,63.91,10512.0,61.0722,61.0818,61.0149,61.0531,10512.0
2016-08-15 11:10:00,63.92,63.94,63.88,63.92,10466.0,61.0627,61.0818,61.0245,61.0627,10466.0
2016-08-15 11:15:00,63.91,63.92,63.88,63.89,6322.0,61.0531,61.0627,61.0245,61.034,6322.0
2016-08-15 11:20:00,63.89,63.9,63.86,63.87,10851.0,61.034,61.0436,61.0054,61.0149,10851.0
2016-08-15 11:25:00,63.87,63.92,63.84,63.92,15946.0,61.0149,61.0627,60.9863,61.0627,15946.0
2016-08-15 11:30:00,63.92,63.95,63.91,63.92,9939.0,61.0627,61.0913,61.0531,61.0627,9939.0
2016-08-15 11:35:00,63.92,63.96,63.88,63.95,10614.0,61.0627,61.1009,61.0245,61.0913,10614.0
2016-08-15 11:40:00,63.96,64.02,63.96,63.98,8303.0,61.1009,61.1582,61.1009,61.12,8303.0
2016-08-15 11:45:00,63.98,64.04,63.97,64.01,10501.0,61.12,61.1773,61.1104,61.1487,10501.0
2016-08-15 11:50:00,64.01,64.07,64.0,64.07,8357.0,61.1487,61.206,61.1391,61.206,8357.0
2016-08-15 11:55:00,64.07,64.07,64.04,64.05,12429.0,61.206,61.206,61.1773,61.1869,12429.0
2016-08-15 12:00:00,64.04,64.12,64.04,64.1,29558.0,61.1773,61.2537,61.1773,61.2346,29558.0
2016-08-15 12:05:00,64.1,64.14,64.1,64.1,6636.0,61.2346,61.2729,61.2346,61.2346,6636.0
2016-08-15 12:10:00,64.11,64.13,64.1,64.1,6477.0,61.2442,61.2633,61.2346,61.2346,6477.0
2016-08-15 12:15:00,64.1,64.12,64.07,64.08,4064.0,61.2346,61.2537,61.206,61.2155,4064.0
2016-08-15 12:20:00,64.07,64.1,64.07,64.09,5132.0,61.206,61.2346,61.206,61.2251,5132.0
2016-08-15 12:25:00,64.08,64.1,64.05,64.07,9909.0,61.2155,61.2346,61.1869,61.206,9909.0
2016-08-15 12:30:00,64.06,64.07,64.02,64.03,10432.0,61.1964,61.206,61.1582,61.1678,10432.0
2016-08-15 12:35:00,64.03,64.04,63.99,64.01,7118.0,61.1678,61.1773,61.1296,61.1487,7118.0
2016-08-15 12:40:00,64.01,64.02,63.94,63.96,9989.0,61.1487,61.1582,61.0818,61.1009,9989.0
2016-08-15 12:45:00,63.96,63.96,63.91,63.92,6773.0,61.1009,61.1009,61.0531,61.0627,6773.0
2016-08-15 12:50:00,63.93,63.95,63.9,63.92,7922.0,61.0722,61.0913,61.0436,61.0627,7922.0
2016-08-15 12:55:00,63.93,63.95,63.87,63.88,9145.0,61.0722,61.0913,61.0149,61.0245,9145.0
2016-08-15 13:00:00,63.89,63.9,63.87,63.87,4315.0,61.034,61.0436,61.0149,61.0149,4315.0
2016-08-15 13:05:00,63.86,63.87,63.82,63.83,11938.0,61.0054,61.0149,60.9672,60.9767,11938.0
2016-08-15 13:10:00,63.83,63.84,63.79,63.82,8790.0,60.9767,60.9863,60.9385,60.9672,8790.0
2016-08-15 13:15:00,63.82,63.84,63.8,63.83,6700.0,60.9672,60.9863,60.948,60.9767,6700.0
2016-08-15 13:20:00,63.83,63.83,63.78,63.78,10926.0,60.9767,60.9767,60.9289,60.9289,10926.0
2016-08-15 13:25:00,63.78,63.82,63.76,63.78,13011.0,60.9289,60.9672,60.9098,60.9289,13011.0
2016-08-15 13:30:00,63.77,63.8,63.76,63.77,9106.0,60.9194,60.948,60.9098,60.9194,9106.0
2016-08-15 13:35:00,63.77,63.77,63.74,63.76,10309.0,60.9194,60.9194,60.8907,60.9098,10309.0
2016-08-15 13:40:00,63.76,63.77,63.72,63.73,12814.0,60.9098,60.9194,60.8716,60.8812,12814.0
2016-08-15 13:45:00,63.73,63.73,63.69,63.71,22477.0,60.8812,60.8812,60.843,60.8621,22477.0
2016-08-15 13:50:00,63.71,63.72,63.64,63.64,12886.0,60.8621,60.8716,60.7952,60.7952,12886.0
2016-08-15 13:55:00,63.63,63.66,63.58,63.64,40108.0,60.7856,60.8143,60.7379,60.7952,40108.0
2016-08-15 14:00:00,63.63,63.63,63.57,63.57,10220.0,60.7856,60.7856,60.7283,60.7283,10220.0
2016-08-15 14:05:00,63.57,63.57,63.48,63.51,31895.0,60.7283,60.7283,60.6424,60.671,31895.0
2016-08-15 14:10:00,63.51,63.55,63.5,63.51,9503.0,60.671,60.7092,60.6615,60.671,9503.0
2016-08-15 14:15:00,63.51,63.61,63.5,63.61,42852.0,60.671,60.7665,60.6615,60.7665,42852.0
2016-08-15 14:20:00,63.6,63.64,63.58,63.64,27520.0,60.757,60.7952,60.7379,60.7952,27520.0
2016-08-15 14:25:00,63.62,63.63,63.57,63.58,16831.0,60.7761,60.7856,60.7283,60.7379,16831.0
2016-08-15 14:30:00,63.59,63.61,63.58,63.58,12649.0,60.7474,60.7665,60.7379,60.7379,12649.0
2016-08-15 14:35:00,63.58,63.61,63.58,63.59,12892.0,60.7379,60.7665,60.7379,60.7474,12892.0
2016-08-15 14:40:00,63.59,63.66,63.55,63.65,14327.0,60.7474,60.8143,60.7092,60.8048,14327.0
2016-08-15 14:45:00,63.66,63.68,63.64,63.65,12377.0,60.8143,60.8334,60.7952,60.8048,12377.0
2016-08-15 14:50:00,63.64,63.66,63.62,63.66,11972.0,60.7952,60.8143,60.7761,60.8143,11972.0
2016-08-15 14:55:00,63.66,63.7,63.65,63.69,16916.0,60.8143,60.8525,60.8048,60.843,16916.0
2016-08-15 15:00:00,63.69,63.69,63.62,63.64,18256.0,60.843,60.843,60.7761,60.7952,18256.0
2016-08-15 15:05:00,63.64,63.66,63.63,63.65,17839.0,60.7952,60.8143,60.7856,60.8048,17839.0
2016-08-15 15:10:00,63.66,63.66,63.58,63.58,17477.0,60.8143,60.8143,60.7379,60.7379,17477.0
2016-08-15 15:15:00,63.58,63.59,63.49,63.53,20352.0,60.7379,60.7474,60.6519,60.6901,20352.0
2016-08-15 15:20:00,63.53,63.6,63.51,63.55,39953.0,60.6901,60.757,60.671,60.7092,39953.0
2016-08-15 15:25:00,63.55,63.56,63.49,63.51,36798.0,60.7092,60.7188,60.6519,60.671,36798.0
2016-08-15 15:30:00,63.51,63.54,63.49,63.5,26034.0,60.671,60.6997,60.6519,60.6615,26034.0
2016-08-15 15:35:00,63.5,63.53,63.49,63.5,44176.0,60.6615,60.6901,60.6519,60.6615,44176.0
2016-08-15 15:40:00,63.5,63.53,63.49,63.5,54978.0,60.6615,60.6901,60.6519,60.6615,54978.0
2016-08-15 15:45:00,63.5,63.54,63.49,63.51,41098.0,60.6615,60.6997,60.6519,60.671,41098.0
2016-08-15 15:50:00,63.5,63.52,63.48,63.49,47813.0,60.6615,60.6806,60.6424,60.6519,47813.0
2016-08-15 15:55:00,63.49,63.5,63.44,63.44,118377.0,60.6519,60.6615,60.6041,60.6041,118377.0
2016-08-16 09:30:00,62.66,63.02,62.58,62.77,257396.0,59.859,60.2029,59.7826,59.9641,257396.0
2016-08-16 09:35:00,62.8,62.88,62.46,62.87,127852.0,59.9928,60.0692,59.6679,60.0596,127852.0
2016-08-16 09:40:00,62.83,62.95,62.65,62.65,153947.0,60.0214,60.136,59.8495,59.8495,153947.0
2016-08-16 09:45:00,62.65,62.65,62.29,62.39,102926.0,59.8495,59.8495,59.5055,59.6011,102926.0
2016-08-16 09:50:00,62.38,62.46,62.32,62.44,98527.0,59.5915,59.6679,59.5342,59.6488,98527.0
2016-08-16 09:55:00,62.44,62.57,62.44,62.56,192480.0,59.6488,59.773,59.6488,59.7635,192480.0
2016-08-16 10:00:00,62.55,62.75,62.53,62.73,223290.0,59.7539,59.945,59.7348,59.9259,223290.0
2016-08-16 10:05:00,62.73,62.74,62.65,62.71,65852.0,59.9259,59.9354,59.8495,59.9068,65852.0
2016-08-16 10:10:00,62.71,62.79,62.6,62.78,53572.0,59.9068,59.9832,59.8017,59.9736,53572.0
2016-08-16 10:15:00,62.78,62.82,62.7,62.82,71524.0,59.9736,60.0119,59.8972,60.0119,71524.0
2016-08-16 10:20:00,62.83,62.84,62.77,62.78,76372.0,60.0214,60.031,59.9641,59.9736,76372.0
2016-08-16 10:25:00,62.78,62.86,62.74,62.86,98436.0,59.9736,60.0501,59.9354,60.0501,98436.0
2016-08-16 10:30:00,62.87,62.88,62.79,62.85,100832.0,60.0596,60.0692,59.9832,60.0405,100832.0
2016-08-16 10:35:00,62.85,62.86,62.78,62.8,64852.0,60.0405,60.0501,59.9736,59.9928,64852.0
2016-08-16 10:40:00,62.79,62.82,62.79,62.8,62047.0,59.9832,60.0119,59.9832,59.9928,62047.0
2016-08-16 10:45:00,62.81,62.86,62.8,62.81,41235.0,60.0023,60.0501,59.9928,60.0023,41235.0
2016-08-16 10:50:00,62.81,62.89,62.8,62.88,35058.0,60.0023,60.0787,59.9928,60.0692,35058.0
2016-08-16 10:55:00,62.88,62.95,62.85,62.88,31446.0,60.0692,60.136,60.0405,60.0692,31446.0
2016-08-16 11:00:00,62.87,62.96,62.85,62.94,43098.0,60.0596,60.1456,60.0405,60.1265,43098.0
2016-08-16 11:05:00,62.94,62.98,62.9,62.9,20494.0,60.1265,60.1647,60.0883,60.0883,20494.0
2016-08-16 11:10:00,62.9,62.9,62.83,62.89,18499.0,60.0883,60.0883,60.0214,60.0787,18499.0
2016-08-16 11:15:00,62.89,62.9,62.8,62.81,26468.0,60.0787,60.0883,59.9928,60.0023,26468.0
2016-08-16 11:20:00,62.82,62.91,62.81,62.88,17347.0,60.0119,60.0978,60.0023,60.0692,17347.0
2016-08-16 11:25:00,62.88,62.98,62.85,62.98,62101.0,60.0692,60.1647,60.0405,60.1647,62101.0
2016-08-16 11:30:00,62.97,63.0,62.95,63.0,34150.0,60.1552,60.1838,60.136,60.1838,34150.0
2016-08-16 11:35:00,62.99,63.0,62.96,63.0,26342.0,60.1743,60.1838,60.1456,60.1838,26342.0
2016-08-16 11:40:00,63.0,63.04,62.98,62.98,78200.0,60.1838,60.222,60.1647,60.1647,78200.0
2016-08-16 11:45:00,62.98,63.02,62.98,63.0,18366.0,60.1647,60.2029,60.1647,60.1838,18366.0
2016-08-16 11:50:00,63.0,63.0,62.93,62.93,62627.0,60.1838,60.1838,60.1169,60.1169,62627.0
2016-08-16 11:55:00,62.93,62.95,62.86,62.92,31145.0,60.1169,60.136,60.0501,60.1074,31145.0
2016-08-16 12:00:00,62.91,62.91,62.85,62.87,18442.0,60.0978,60.0978,60.0405,60.0596,18442.0
2016-08-16 12:05:00,62.88,62.91,62.85,62.87,20062.0,60.0692,60.0978,60.0405,60.0596,20062.0
2016-08-16 12:10:00,62.87,62.88,62.81,62.82,15753.0,60.0596,60.0692,60.0023,60.0119,15753.0
2016-08-16 12:15:00,62.81,62.87,62.8,62.84,13823.0,60.0023,60.0596,59.9928,60.031,13823.0
2016-08-16 12:20:00,62.84,62.86,62.79,62.82,16765.0,60.031,60.0501,59.9832,60.0119,16765.0
2016-08-16 12:25:00,62.82,62.82,62.73,62.76,62475.0,60.0119,60.0119,59.9259,59.9545,62475.0
2016-08-16 12:30:00,62.76,62.8,62.76,62.78,17398.0,59.9545,59.9928,59.9545,59.9736,17398.0
2016-08-16 12:35:00,62.77,62.78,62.71,62.72,27118.0,59.9641,59.9736,59.9068,59.9163,27118.0
2016-08-16 12:40:00,62.72,62.73,62.69,62.71,28319.0,59.9163,59.9259,59.8877,59.9068,28319.0
2016-08-16 12:45:00,62.72,62.75,62.68,62.75,65714.0,59.9163,59.945,59.8781,59.945,65714.0
2016-08-16 12:50:00,62.74,62.76,62.7,62.73,81211.0,59.9354,59.9545,59.8972,59.9259,81211.0
2016-08-16 12:55:00,62.73,62.82,62.71,62.81,38268.0,59.9259,60.0119,59.9068,60.0023,38268.0
2016-08-16 13:00:00,62.8,62.85,62.77,62.85,21634.0,59.9928,60.0405,59.9641,60.0405,21634.0
2016-08-16 13:05:00,62.85,62.85,62.79,62.8,43948.0,60.0405,60.0405,59.9832,59.9928,43948.0
2016-08-16 13:10:00,62.8,62.82,62.79,62.8,22457.0,59.9928,60.0119,59.9832,59.9928,22457.0
2016-08-16 13:15:00,62.8,62.81,62.68,62.69,29584.0,59.9928,60.0023,59.8781,59.8877,29584.0
2016-08-16 13:20:00,62.68,62.71,62.63,62.63,16322.0,59.8781,59.9068,59.8303,59.8303,16322.0
2016-08-16 13:25:00,62.63,62.67,62.63,62.66,17091.0,59.8303,59.8686,59.8303,59.859,17091.0
2016-08-16 13:30:00,62.66,62.67,62.6,62.61,18209.0,59.859,59.8686,59.8017,59.8112,18209.0
2016-08-16 13:35:00,62.61,62.63,62.57,62.58,17577.0,59.8112,59.8303,59.773,59.7826,17577.0
2016-08-16 13:40:00,62.58,62.58,62.49,62.52,38153.0,59.7826,59.7826,59.6966,59.7253,38153.0
2016-08-16 13:45:00,62.53,62.54,62.46,62.47,20906.0,59.7348,59.7444,59.6679,59.6775,20906.0
2016-08-16 13:50:00,62.47,62.49,62.46,62.48,18845.0,59.6775,59.6966,59.6679,59.6871,18845.0
2016-08-16 13:55:00,62.47,62.58,62.47,62.58,21910.0,59.6775,59.7826,59.6775,59.7826,21910.0
2016-08-16 14:00:00,62.58,62.58,62.56,62.57,22345.0,59.7826,59.7826,59.7635,59.773,22345.0
2016-08-16 14:05:00,62.56,62.56,62.51,62.53,21536.0,59.7635,59.7635,59.7157,59.7348,21536.0
2016-08-16 14:10:00,62.53,62.62,62.52,62.59,26836.0,59.7348,59.8208,59.7253,59.7921,26836.0
2016-08-16 14:15:00,62.58,62.58,62.5,62.5,17390.0,59.7826,59.7826,59.7062,59.7062,17390.0
2016-08-16 14:20:00,62.5,62.54,62.49,62.52,26651.0,59.7062,59.7444,59.6966,59.7253,26651.0
2016-08-16 14:25:00,62.53,62.65,62.52,62.62,25559.0,59.7348,59.8495,59.7253,59.8208,25559.0
2016-08-16 14:30:00,62.61,62.62,62.58,62.62,21238.0,59.8112,59.8208,59.7826,59.8208,21238.0
2016-08-16 14:35:00,62.62,62.62,62.59,62.61,24984.0,59.8208,59.8208,59.7921,59.8112,24984.0
2016-08-16 14:40:00,62.61,62.65,62.59,62.61,45012.0,59.8112,59.8495,59.7921,59.8112,45012.0
2016-08-16 14:45:00,62.61,62.61,62.57,62.6,39129.0,59.8112,59.8112,59.773,59.8017,39129.0
2016-08-16 14:50:00,62.61,62.65,62.59,62.63,18558.0,59.8112,59.8495,59.7921,59.8303,18558.0
2016-08-16 14:55:00,62.62,62.66,62.6,62.66,16659.0,59.8208,59.859,59.8017,59.859,16659.0
2016-08-16 15:00:00,62.66,62.67,62.63,62.63,19754.0,59.859,59.8686,59.8303,59.8303,19754.0
2016-08-16 15:05:00,62.64,62.64,62.58,62.59,31211.0,59.8399,59.8399,59.7826,59.7921,31211.0
2016-08-16 15:10:00,62.59,62.61,62.57,62.6,36078.0,59.7921,59.8112,59.773,59.8017,36078.0
2016-08-16 15:15:00,62.6,62.67,62.58,62.67,48764.0,59.8017,59.8686,59.7826,59.8686,48764.0
2016-08-16 15:20:00,62.68,62.71,62.64,62.7,69220.0,59.8781,59.9068,59.8399,59.8972,69220.0
2016-08-16 15:25:00,62.7,62.73,62.68,62.72,53500.0,59.8972,59.9259,59.8781,59.9163,53500.0
2016-08-16 15:30:00,62.71,62.72,62.7,62.7,32127.0,59.9068,59.9163,59.8972,59.8972,32127.0
2016-08-16 15:35:00,62.71,62.71,62.62,62.65,83489.0,59.9068,59.9068,59.8208,59.8495,83489.0
2016-08-16 15:40:00,62.65,62.72,62.64,62.7,89738.0,59.8495,59.9163,59.8399,59.8972,89738.0
2016-08-16 15:45:00,62.69,62.71,62.68,62.69,186072.0,59.8877,59.9068,59.8781,59.8877,186072.0
2016-08-16 15:50:00,62.69,62.71,62.66,62.7,243484.0,59.8877,59.9068,59.859,59.8972,243484.0
2016-08-16 15:55:00,62.71,62.71,62.61,62.65,555861.0,59.9068,59.9068,59.8112,59.8495,555861.0
2016-08-17 09:30:00,62.49,62.49,62.16,62.25,42198.0,59.6966,59.6966,59.3814,59.4673,42198.0
2016-08-17 09:35:00,62.28,62.39,62.2,62.21,406529.0,59.496,59.6011,59.4196,59.4291,406529.0
2016-08-17 09:40:00,62.21,62.29,62.13,62.14,44241.0,59.4291,59.5055,59.3527,59.3623,44241.0
2016-08-17 09:45:00,62.15,62.19,62.0,62.0,58284.0,59.3718,59.41,59.2285,59.2285,58284.0
2016-08-17 09:50:00,62.01,62.13,62.0,62.11,48395.0,59.2381,59.3527,59.2285,59.3336,48395.0
2016-08-17 09:55:00,62.1,62.15,62.06,62.06,63244.0,59.324,59.3718,59.2858,59.2858,63244.0
2016-08-17 10:00:00,62.06,62.14,62.01,62.13,80291.0,59.2858,59.3623,59.2381,59.3527,80291.0
2016-08-17 10:05:00,62.13,62.18,62.06,62.1,80602.0,59.3527,59.4005,59.2858,59.324,80602.0
2016-08-17 10:10:00,62.11,62.12,62.03,62.05,26323.0,59.3336,59.3431,59.2572,59.2763,26323.0
2016-08-17 10:15:00,62.06,62.2,62.06,62.19,27333.0,59.2858,59.4196,59.2858,59.41,27333.0
2016-08-17 10:20:00,62.19,62.19,62.05,62.1,52746.0,59.41,59.41,59.2763,59.324,52746.0
2016-08-17 10:25:00,62.09,62.22,62.09,62.18,36819.0,59.3145,59.4387,59.3145,59.4005,36819.0
2016-08-17 10:30:00,62.19,62.2,62.09,62.16,104902.0,59.41,59.4196,59.3145,59.3814,104902.0
2016-08-17 10:35:00,62.16,62.19,62.1,62.13,39531.0,59.3814,59.41,59.324,59.3527,39531.0
2016-08-17 10:40:00,62.13,62.15,62.07,62.14,18843.0,59.3527,59.3718,59.2954,59.3623,18843.0
2016-08-17 10:45:00,62.15,62.15,62.08,62.11,22913.0,59.3718,59.3718,59.3049,59.3336,22913.0
2016-08-17 10:50:00,62.11,62.32,62.11,62.3,87450.0,59.3336,59.5342,59.3336,59.5151,87450.0
2016-08-17 10:55:00,62.31,62.39,62.29,62.39,61030.0,59.5247,59.6011,59.5055,59.6011,61030.0
2016-08-17 11:00:00,62.38,62.46,62.33,62.46,34253.0,59.5915,59.6679,59.5438,59.6679,34253.0
2016-08-17 11:05:00,62.46,62.46,62.41,62.44,21429.0,59.6679,59.6679,59.6202,59.6488,21429.0
2016-08-17 11:10:00,62.45,62.47,62.41,62.42,52392.0,59.6584,59.6775,59.6202,59.6297,52392.0
2016-08-17 11:15:00,62.42,62.5,62.4,62.5,25329.0,59.6297,59.7062,59.6106,59.7062,25329.0
2016-08-17 11:20:00,62.49,62.5,62.41,62.45,30174.0,59.6966,59.7062,59.6202,59.6584,30174.0
2016-08-17 11:25:00,62.47,62.53,62.45,62.47,53248.0,59.6775,59.7348,59.6584,59.6775,53248.0
2016-08-17 11:30:00,62.47,62.53,62.45,62.49,30270.0,59.6775,59.7348,59.6584,59.6966,30270.0
2016-08-17 11:35:00,62.48,62.5,62.44,62.46,15793.0,59.6871,59.7062,59.6488,59.6679,15793.0
2016-08-17 11:40:00,62.46,62.54,62.43,62.52,22848.0,59.6679,59.7444,59.6393,59.7253,22848.0
2016-08-17 11:45:00,62.52,62.53,62.47,62.49,17772.0,59.7253,59.7348,59.6775,59.6966,17772.0
2016-08-17 11:50:00,62.49,62.57,62.49,62.54,35344.0,59.6966,59.773,59.6966,59.7444,35344.0
2016-08-17 11:55:00,62.54,62.68,62.53,62.68,27937.0,59.7444,59.8781,59.7348,59.8781,27937.0
2016-08-17 12:00:00,62.67,62.89,62.62,62.87,74261.0,59.8686,60.0787,59.8208,60.0596,74261.0
2016-08-17 12:05:00,62.88,63.22,62.85,63.15,150949.0,60.0692,60.394,60.0405,60.3271,150949.0
2016-08-17 12:10:00,63.14,63.15,62.85,62.87,62082.0,60.3176,60.3271,60.0405,60.0596,62082.0
2016-08-17 12:15:00,62.87,62.9,62.78,62.79,16483.0,60.0596,60.0883,59.9736,59.9832,16483.0
2016-08-17 12:20:00,62.79,62.94,62.77,62.92,31763.0,59.9832,60.1265,59.9641,60.1074,31763.0
2016-08-17 12:25:00,62.92,62.99,62.88,62.98,20459.0,60.1074,60.1743,60.0692,60.1647,20459.0
2016-08-17 12:30:00,62.97,62.98,62.92,62.98,24700.0,60.1552,60.1647,60.1074,60.1647,24700.0
2016-08-17 12:35:00,62.99,63.01,62.93,62.98,53366.0,60.1743,60.1934,60.1169,60.1647,53366.0
2016-08-17 12:40:00,62.97,63.0,62.93,63.0,33377.0,60.1552,60.1838,60.1169,60.1838,33377.0
2016-08-17 12:45:00,63.0,63.11,62.99,63.09,50540.0,60.1838,60.2889,60.1743,60.2698,50540.0
2016-08-17 12:50:00,63.08,63.15,63.07,63.14,29025.0,60.2602,60.3271,60.2507,60.3176,29025.0
2016-08-17 12:55:00,63.13,63.19,63.09,63.19,28518.0,60.308,60.3653,60.2698,60.3653,28518.0
2016-08-17 13:00:00,63.19,63.21,63.17,63.18,29429.0,60.3653,60.3844,60.3462,60.3558,29429.0
2016-08-17 13:05:00,63.19,63.22,63.18,63.21,15067.0,60.3653,60.394,60.3558,60.3844,15067.0
2016-08-17 13:10:00,63.21,63.28,63.2,63.27,37831.0,60.3844,60.4513,60.3749,60.4417,37831.0
2016-08-17 13:15:00,63.27,63.3,63.24,63.26,24504.0,60.4417,60.4704,60.4131,60.4322,24504.0
2016-08-17 13:20:00,63.26,63.31,63.23,63.25,83861.0,60.4322,60.48,60.4035,60.4226,83861.0
2016-08-17 13:25:00,63.25,63.29,63.19,63.27,37050.0,60.4226,60.4608,60.3653,60.4417,37050.0
2016-08-17 13:30:00,63.27,63.27,63.19,63.21,19941.0,60.4417,60.4417,60.3653,60.3844,19941.0
2016-08-17 13:35:00,63.22,63.3,63.21,63.27,39054.0,60.394,60.4704,60.3844,60.4417,39054.0
2016-08-17 13:40:00,63.28,63.3,63.19,63.2,32273.0,60.4513,60.4704,60.3653,60.3749,32273.0
2016-08-17 13:45:00,63.2,63.25,63.19,63.24,47674.0,60.3749,60.4226,60.3653,60.4131,47674.0
2016-08-17 13:50:00,63.24,63.27,63.22,63.25,28072.0,60.4131,60.4417,60.394,60.4226,28072.0
2016-08-17 13:55:00,63.24,63.28,63.21,63.27,27776.0,60.4131,60.4513,60.3844,60.4417,27776.0
2016-08-17 14:00:00,63.27,63.54,63.04,63.52,140651.0,60.4417,60.6997,60.222,60.6806,140651.0
2016-08-17 14:05:00,63.52,63.65,63.48,63.64,70116.0,60.6806,60.8048,60.6424,60.7952,70116.0
2016-08-17 14:10:00,63.64,63.69,63.55,63.65,80069.0,60.7952,60.843,60.7092,60.8048,80069.0
2016-08-17 14:15:00,63.65,63.65,63.51,63.55,43260.0,60.8048,60.8048,60.671,60.7092,43260.0
2016-08-17 14:20:00,63.56,63.6,63.47,63.49,40426.0,60.7188,60.757,60.6328,60.6519,40426.0
2016-08-17 14:25:00,63.49,63.52,63.45,63.46,36598.0,60.6519,60.6806,60.6137,60.6232,36598.0
2016-08-17 14:30:00,63.46,63.5,63.41,63.5,41933.0,60.6232,60.6615,60.5755,60.6615,41933.0
2016-08-17 14:35:00,63.5,63.52,63.43,63.45,29007.0,60.6615,60.6806,60.5946,60.6137,29007.0
2016-08-17 14:40:00,63.45,63.46,63.4,63.44,18571.0,60.6137,60.6232,60.5659,60.6041,18571.0
2016-08-17 14:45:00,63.44,63.49,63.42,63.43,93430.0,60.6041,60.6519,60.585,60.5946,93430.0
2016-08-17 14:50:00,63.42,63.46,63.38,63.46,32280.0,60.585,60.6232,60.5468,60.6232,32280.0
2016-08-17 14:55:00,63.46,63.5,63.44,63.5,34902.0,60.6232,60.6615,60.6041,60.6615,34902.0
2016-08-17 15:00:00,63.49,63.49,63.38,63.41,37033.0,60.6519,60.6519,60.5468,60.5755,37033.0
2016-08-17 15:05:00,63.41,63.46,63.4,63.44,45405.0,60.5755,60.6232,60.5659,60.6041,45405.0
2016-08-17 15:10:00,63.45,63.51,63.44,63.5,49127.0,60.6137,60.671,60.6041,60.6615,49127.0
2016-08-17 15:15:00,63.5,63.51,63.47,63.48,49647.0,60.6615,60.671,60.6328,60.6424,49647.0
2016-08-17 15:20:00,63.49,63.53,63.47,63.53,27553.0,60.6519,60.6901,60.6328,60.6901,27553.0
2016-08-17 15:25:00,63.53,63.58,63.52,63.58,44307.0,60.6901,60.7379,60.6806,60.7379,44307.0
2016-08-17 15:30:00,63.57,63.59,63.54,63.58,43184.0,60.7283,60.7474,60.6997,60.7379,43184.0
2016-08-17 15:35:00,63.57,63.66,63.56,63.66,47110.0,60.7283,60.8143,60.7188,60.8143,47110.0
2016-08-17 15:40:00,63.67,63.78,63.64,63.75,57285.0,60.8239,60.9289,60.7952,60.9003,57285.0
2016-08-17 15:45:00,63.75,63.75,63.68,63.69,52541.0,60.9003,60.9003,60.8334,60.843,52541.0
2016-08-17 15:50:00,63.68,63.69,63.63,63.64,63764.0,60.8334,60.843,60.7856,60.7952,63764.0
2016-08-17 15:55:00,63.63,63.7,63.63,63.68,443995.0,60.7856,60.8525,60.7856,60.8334,443995.0
2016-08-18 09:30:00,63.62,63.82,63.5,63.8,38864.0,60.7761,60.9672,60.6615,60.948,38864.0
2016-08-18 09:35:00,63.81,64.01,63.8,63.88,43267.0,60.9576,61.1487,60.948,61.0245,43267.0
2016-08-18 09:40:00,63.9,64.0,63.78,63.96,53159.0,61.0436,61.1391,60.9289,61.1009,53159.0
2016-08-18 09:45:00,63.94,64.11,63.87,64.11,46162.0,61.0818,61.2442,61.0149,61.2442,46162.0
2016-08-18 09:50:00,64.1,64.19,64.03,64.14,138881.0,61.2346,61.3206,61.1678,61.2729,138881.0
2016-08-18 09:55:00,64.14,64.17,64.05,64.06,39843.0,61.2729,61.3015,61.1869,61.1964,39843.0
2016-08-18 10:00:00,64.06,64.13,63.99,63.99,40634.0,61.1964,61.2633,61.1296,61.1296,40634.0
2016-08-18 10:05:00,63.99,64.09,63.96,64.04,38562.0,61.1296,61.2251,61.1009,61.1773,38562.0
2016-08-18 10:10:00,64.03,64.06,63.98,64.01,28765.0,61.1678,61.1964,61.12,61.1487,28765.0
2016-08-18 10:15:00,64.02,64.07,64.0,64.03,37905.0,61.1582,61.206,61.1391,61.1678,37905.0
2016-08-18 10:20:00,64.03,64.12,64.03,64.12,21072.0,61.1678,61.2537,61.1678,61.2537,21072.0
2016-08-18 10:25:00,64.13,64.19,64.11,64.11,21419.0,61.2633,61.3206,61.2442,61.2442,21419.0
2016-08-18 10:30:00,64.11,64.11,64.01,64.07,26267.0,61.2442,61.2442,61.1487,61.206,26267.0
2016-08-18 10:35:00,64.06,64.18,64.05,64.17,21267.0,61.1964,61.3111,61.1869,61.3015,21267.0
2016-08-18 10:40:00,64.17,64.2,64.12,64.16,27377.0,61.3015,61.3302,61.2537,61.292,27377.0
2016-08-18 10:45:00,64.16,64.16,64.05,64.13,36387.0,61.292,61.292,61.1869,61.2633,36387.0
2016-08-18 10:50:00,64.14,64.19,64.13,64.16,39443.0,61.2729,61.3206,61.2633,61.292,39443.0
2016-08-18 10:55:00,64.16,64.22,64.13,64.18,41701.0,61.292,61.3493,61.2633,61.3111,41701.0
2016-08-18 11:00:00,64.19,64.23,64.14,64.22,44226.0,61.3206,61.3588,61.2729,61.3493,44226.0
2016-08-18 11:05:00,64.23,64.28,64.21,64.25,46353.0,61.3588,61.4066,61.3397,61.3779,46353.0
2016-08-18 11:10:00,64.26,64.34,64.25,64.3,20954.0,61.3875,61.4639,61.3779,61.4257,20954.0
2016-08-18 11:15:00,64.31,64.38,64.29,64.37,154624.0,61.4353,61.5021,61.4161,61.4926,154624.0
2016-08-18 11:20:00,64.36,64.44,64.35,64.42,61070.0,61.483,61.5594,61.4735,61.5403,61070.0
2016-08-18 11:25:00,64.42,64.49,64.41,64.48,23625.0,61.5403,61.6072,61.5308,61.5977,23625.0
2016-08-18 11:30:00,64.49,64.57,64.45,64.51,116336.0,61.6072,61.6836,61.569,61.6263,116336.0
2016-08-18 11:35:00,64.51,64.62,64.5,64.62,36160.0,61.6263,61.7314,61.6168,61.7314,36160.0
2016-08-18 11:40:00,64.62,64.7,64.62,64.67,34547.0,61.7314,61.8078,61.7314,61.7792,34547.0
2016-08-18 11:45:00,64.67,64.74,64.64,64.73,27269.0,61.7792,61.846,61.7505,61.8365,27269.0
2016-08-18 11:50:00,64.73,64.74,64.64,64.66,29634.0,61.8365,61.846,61.7505,61.7696,29634.0
2016-08-18 11:55:00,64.66,64.7,64.62,64.69,36806.0,61.7696,61.8078,61.7314,61.7983,36806.0
2016-08-18 12:00:00,64.67,64.68,64.64,64.66,45365.0,61.7792,61.7887,61.7505,61.7696,45365.0
2016-08-18 12:05:00,64.65,64.7,64.65,64.7,26670.0,61.7601,61.8078,61.7601,61.8078,26670.0
2016-08-18 12:10:00,64.7,64.77,64.69,64.77,25618.0,61.8078,61.8747,61.7983,61.8747,25618.0
2016-08-18 12:15:00,64.77,64.79,64.76,64.79,16408.0,61.8747,61.8938,61.8651,61.8938,16408.0
2016-08-18 12:20:00,64.8,64.92,64.78,64.9,48537.0,61.9033,62.018,61.8842,61.9989,48537.0
2016-08-18 12:25:00,64.9,64.97,64.89,64.95,29404.0,61.9989,62.0657,61.9893,62.0466,29404.0
2016-08-18 12:30:00,64.95,64.97,64.79,64.83,43559.0,62.0466,62.0657,61.8938,61.932,43559.0
2016-08-18 12:35:00,64.83,64.84,64.74,64.75,21254.0,61.932,61.9416,61.846,61.8556,21254.0
2016-08-18 12:40:00,64.74,64.75,64.66,64.71,49221.0,61.846,61.8556,61.7696,61.8174,49221.0
2016-08-18 12:45:00,64.72,64.84,64.72,64.82,26623.0,61.8269,61.9416,61.8269,61.9225,26623.0
2016-08-18 12:50:00,64.82,64.85,64.76,64.83,23882.0,61.9225,61.9511,61.8651,61.932,23882.0
2016-08-18 12:55:00,64.83,64.86,64.8,64.81,26008.0,61.932,61.9607,61.9033,61.9129,26008.0
2016-08-18 13:00:00,64.81,64.88,64.79,64.79,21424.0,61.9129,61.9798,61.8938,61.8938,21424.0
2016-08-18 13:05:00,64.8,64.88,64.78,64.85,31294.0,61.9033,61.9798,61.8842,61.9511,31294.0
2016-08-18 13:10:00,64.85,64.85,64.78,64.8,21641.0,61.9511,61.9511,61.8842,61.9033,21641.0
2016-08-18 13:15:00,64.79,64.8,64.69,64.77,22312.0,61.8938,61.9033,61.7983,61.8747,22312.0
2016-08-18 13:20:00,64.77,64.83,64.73,64.79,97968.0,61.8747,61.932,61.8365,61.8938,97968.0
2016-08-18 13:25:00,64.78,64.78,64.74,64.76,17796.0,61.8842,61.8842,61.846,61.8651,17796.0
2016-08-18 13:30:00,64.76,64.83,64.76,64.8,30207.0,61.8651,61.932,61.8651,61.9033,30207.0
2016-08-18 13:35:00,64.8,64.85,64.77,64.83,25952.0,61.9033,61.9511,61.8747,61.932,25952.0
2016-08-18 13:40:00,64.83,64.86,64.79,64.81,21601.0,61.932,61.9607,61.8938,61.9129,21601.0
2016-08-18 13:45:00,64.81,64.89,64.81,64.87,34894.0,61.9129,61.9893,61.9129,61.9702,34894.0
2016-08-18 13:50:00,64.88,64.9,64.81,64.81,19047.0,61.9798,61.9989,61.9129,61.9129,19047.0
2016-08-18 13:55:00,64.81,64.84,64.8,64.82,33293.0,61.9129,61.9416,61.9033,61.9225,33293.0
2016-08-18 14:00:00,64.83,64.83,64.78,64.81,21634.0,61.932,61.932,61.8842,61.9129,21634.0
2016-08-18 14:05:00,64.81,64.87,64.8,64.84,24199.0,61.9129,61.9702,61.9033,61.9416,24199.0
2016-08-18 14:10:00,64.84,64.86,64.82,64.84,17106.0,61.9416,61.9607,61.9225,61.9416,17106.0
2016-08-18 14:15:00,64.83,64.85,64.8,64.82,20703.0,61.932,61.9511,61.9033,61.9225,20703.0
2016-08-18 14:20:00,64.83,64.86,64.81,64.84,23565.0,61.932,61.9607,61.9129,61.9416,23565.0
2016-08-18 14:25:00,64.85,64.91,64.84,64.87,22959.0,61.9511,62.0084,61.9416,61.9702,22959.0
2016-08-18 14:30:00,64.87,64.9,64.8,64.89,45806.0,61.9702,61.9989,61.9033,61.9893,45806.0
2016-08-18 14:35:00,64.88,64.88,64.84,64.84,27383.0,61.9798,61.9798,61.9416,61.9416,27383.0
2016-08-18 14:40:00,64.85,64.9,64.84,64.87,19077.0,61.9511,61.9989,61.9416,61.9702,19077.0
2016-08-18 14:45:00,64.86,64.92,64.86,64.92,17868.0,61.9607,62.018,61.9607,62.018,17868.0
2016-08-18 14:50:00,64.92,65.02,64.92,64.93,37716.0,62.018,62.1135,62.018,62.0275,37716.0
2016-08-18 14:55:00,64.94,64.94,64.89,64.89,19788.0,62.0371,62.0371,61.9893,61.9893,19788.0
2016-08-18 15:00:00,64.89,64.89,64.83,64.89,21343.0,61.9893,61.9893,61.932,61.9893,21343.0
2016-08-18 15:05:00,64.9,64.94,64.88,64.94,23770.0,61.9989,62.0371,61.9798,62.0371,23770.0
2016-08-18 15:10:00,64.95,65.0,64.93,64.98,18760.0,62.0466,62.0944,62.0275,62.0753,18760.0
2016-08-18 15:15:00,64.99,65.04,64.98,65.02,22733.0,62.0849,62.1326,62.0753,62.1135,22733.0
2016-08-18 15:20:00,65.03,65.12,65.03,65.09,30372.0,62.1231,62.209,62.1231,62.1804,30372.0
2016-08-18 15:25:00,65.08,65.1,65.03,65.07,26192.0,62.1708,62.1899,62.1231,62.1613,26192.0
2016-08-18 15:30:00,65.07,65.1,65.04,65.1,36461.0,62.1613,62.1899,62.1326,62.1899,36461.0
2016-08-18 15:35:00,65.09,65.12,65.07,65.07,45677.0,62.1804,62.209,62.1613,62.1613,45677.0
2016-08-18 15:40:00,65.06,65.08,65.0,65.03,67074.0,62.1517,62.1708,62.0944,62.1231,67074.0
2016-08-18 15:45:00,65.04,65.06,64.97,64.97,55363.0,62.1326,62.1517,62.0657,62.0657,55363.0
2016-08-18 15:50:00,64.97,64.98,64.95,64.97,70702.0,62.0657,62.0753,62.0466,62.0657,70702.0
2016-08-18 15:55:00,64.97,65.18,64.97,65.16,266616.0,62.0657,62.2664,62.0657,62.2473,266616.0
2016-08-19 09:30:00,64.77,65.02,64.75,64.84,212506.0,61.8747,62.1135,61.8556,61.9416,212506.0
2016-08-19 09:35:00,64.86,64.86,64.62,64.64,26263.0,61.9607,61.9607,61.7314,61.7505,26263.0
2016-08-19 09:40:00,64.63,64.68,64.6,64.65,28359.0,61.7409,61.7887,61.7123,61.7601,28359.0
2016-08-19 09:45:00,64.65,64.66,64.47,64.5,26691.0,61.7601,61.7696,61.5881,61.6168,26691.0
2016-08-19 09:50:00,64.51,64.64,64.5,64.62,16911.0,61.6263,61.7505,61.6168,61.7314,16911.0
2016-08-19 09:55:00,64.62,64.63,64.5,64.51,11450.0,61.7314,61.7409,61.6168,61.6263,11450.0
2016-08-19 10:00:00,64.52,64.59,64.51,64.54,30046.0,61.6359,61.7027,61.6263,61.655,30046.0
2016-08-19 10:05:00,64.53,64.57,64.46,64.56,36342.0,61.6454,61.6836,61.5785,61.6741,36342.0
2016-08-19 10:10:00,64.56,64.59,64.53,64.59,37073.0,61.6741,61.7027,61.6454,61.7027,37073.0
2016-08-19 10:15:00,64.59,64.62,64.5,64.58,64206.0,61.7027,61.7314,61.6168,61.6932,64206.0
2016-08-19 10:20:00,64.58,64.59,64.44,64.45,57605.0,61.6932,61.7027,61.5594,61.569,57605.0
2016-08-19 10:25:00,64.44,64.45,64.32,64.44,38876.0,61.5594,61.569,61.4448,61.5594,38876.0
2016-08-19 10:30:00,64.45,64.52,64.39,64.52,37214.0,61.569,61.6359,61.5117,61.6359,37214.0
2016-08-19 10:35:00,64.53,64.56,64.48,64.51,32837.0,61.6454,61.6741,61.5977,61.6263,32837.0
2016-08-19 10:40:00,64.51,64.51,64.46,64.48,17588.0,61.6263,61.6263,61.5785,61.5977,17588.0
2016-08-19 10:45:00,64.48,64.48,64.4,64.45,21162.0,61.5977,61.5977,61.5212,61.569,21162.0
2016-08-19 10:50:00,64.45,64.46,64.4,64.42,16865.0,61.569,61.5785,61.5212,61.5403,16865.0
2016-08-19 10:55:00,64.41,64.44,64.37,64.41,14401.0,61.5308,61.5594,61.4926,61.5308,14401.0
2016-08-19 11:00:00,64.42,64.42,64.31,64.38,19546.0,61.5403,61.5403,61.4353,61.5021,19546.0
2016-08-19 11:05:00,64.38,64.42,64.36,64.4,31067.0,61.5021,61.5403,61.483,61.5212,31067.0
2016-08-19 11:10:00,64.41,64.42,64.36,64.39,18988.0,61.5308,61.5403,61.483,61.5117,18988.0
2016-08-19 11:15:00,64.36,64.41,64.34,64.4,38621.0,61.483,61.5308,61.4639,61.5212,38621.0
2016-08-19 11:20:00,64.4,64.4,64.33,64.36,17037.0,61.5212,61.5212,61.4544,61.483,17037.0
2016-08-19 11:25:00,64.37,64.39,64.34,64.38,16600.0,61.4926,61.5117,61.4639,61.5021,16600.0
2016-08-19 11:30:00,64.37,64.39,64.34,64.39,19941.0,61.4926,61.5117,61.4639,61.5117,19941.0
2016-08-19 11:35:00,64.39,64.39,64.31,64.34,13321.0,61.5117,61.5117,61.4353,61.4639,13321.0
2016-08-19 11:40:00,64.34,64.39,64.33,64.35,14074.0,61.4639,61.5117,61.4544,61.4735,14074.0
2016-08-19 11:45:00,64.35,64.36,64.33,64.34,16318.0,61.4735,61.483,61.4544,61.4639,16318.0
2016-08-19 11:50:00,64.34,64.36,64.33,64.36,7286.0,61.4639,61.483,61.4544,61.483,7286.0
2016-08-19 11:55:00,64.36,64.39,64.36,64.38,10546.0,61.483,61.5117,61.483,61.5021,10546.0
2016-08-19 12:00:00,64.37,64.41,64.37,64.39,15033.0,61.4926,61.5308,61.4926,61.5117,15033.0
2016-08-19 12:05:00,64.39,64.39,64.32,64.37,15459.0,61.5117,61.5117,61.4448,61.4926,15459.0
2016-08-19 12:10:00,64.38,64.46,64.37,64.45,10245.0,61.5021,61.5785,61.4926,61.569,10245.0
2016-08-19 12:15:00,64.45,64.45,64.35,64.35,14947.0,61.569,61.569,61.4735,61.4735,14947.0
2016-08-19 12:20:00,64.36,64.42,64.35,64.39,16704.0,61.483,61.5403,61.4735,61.5117,16704.0
2016-08-19 12:25:00,64.4,64.48,64.39,64.48,10644.0,61.5212,61.5977,61.5117,61.5977,10644.0
2016-08-19 12:30:00,64.49,64.51,64.46,64.48,15434.0,61.6072,61.6263,61.5785,61.5977,15434.0
2016-08-19 12:35:00,64.48,64.48,64.37,64.37,16632.0,61.5977,61.5977,61.4926,61.4926,16632.0
2016-08-19 12:40:00,64.38,64.39,64.33,64.37,10176.0,61.5021,61.5117,61.4544,61.4926,10176.0
2016-08-19 12:45:00,64.38,64.38,64.33,64.35,15089.0,61.5021,61.5021,61.4544,61.4735,15089.0
2016-08-19 12:50:00,64.34,64.35,64.27,64.28,11690.0,61.4639,61.4735,61.397,61.4066,11690.0
2016-08-19 12:55:00,64.28,64.29,64.26,64.28,7232.0,61.4066,61.4161,61.3875,61.4066,7232.0
2016-08-19 13:00:00,64.28,64.3,64.27,64.29,12600.0,61.4066,61.4257,61.397,61.4161,12600.0
2016-08-19 13:05:00,64.28,64.37,64.28,64.29,15116.0,61.4066,61.4926,61.4066,61.4161,15116.0
2016-08-19 13:10:00,64.29,64.29,64.22,64.27,12136.0,61.4161,61.4161,61.3493,61.397,12136.0
2016-08-19 13:15:00,64.28,64.28,64.23,64.25,12209.0,61.4066,61.4066,61.3588,61.3779,12209.0
2016-08-19 13:20:00,64.26,64.29,64.23,64.26,16537.0,61.3875,61.4161,61.3588,61.3875,16537.0
2016-08-19 13:25:00,64.26,64.31,64.25,64.3,21087.0,61.3875,61.4353,61.3779,61.4257,21087.0
2016-08-19 13:30:00,64.3,64.3,64.23,64.26,22127.0,61.4257,61.4257,61.3588,61.3875,22127.0
2016-08-19 13:35:00,64.27,64.28,64.24,64.26,11657.0,61.397,61.4066,61.3684,61.3875,11657.0
2016-08-19 13:40:00,64.27,64.35,64.25,64.35,20663.0,61.397,61.4735,61.3779,61.4735,20663.0
2016-08-19 13:45:00,64.35,64.35,64.29,64.31,25911.0,61.4735,61.4735,61.4161,61.4353,25911.0
2016-08-19 13:50:00,64.32,64.33,64.25,64.3,20829.0,61.4448,61.4544,61.3779,61.4257,20829.0
2016-08-19 13:55:00,64.31,64.32,64.28,64.28,9878.0,61.4353,61.4448,61.4066,61.4066,9878.0
2016-08-19 14:00:00,64.28,64.32,64.24,64.3,32007.0,61.4066,61.4448,61.3684,61.4257,32007.0
2016-08-19 14:05:00,64.29,64.32,64.29,64.31,16280.0,61.4161,61.4448,61.4161,61.4353,16280.0
2016-08-19 14:10:00,64.31,64.37,64.31,64.36,38175.0,61.4353,61.4926,61.4353,61.483,38175.0
2016-08-19 14:15:00,64.36,64.37,64.31,64.34,24827.0,61.483,61.4926,61.4353,61.4639,24827.0
2016-08-19 14:20:00,64.34,64.4,64.33,64.39,26696.0,61.4639,61.5212,61.4544,61.5117,26696.0
2016-08-19 14:25:00,64.39,64.41,64.35,64.41,21712.0,61.5117,61.5308,61.4735,61.5308,21712.0
2016-08-19 14:30:00,64.42,64.42,64.4,64.4,13913.0,61.5403,61.5403,61.5212,61.5212,13913.0
2016-08-19 14:35:00,64.4,64.51,64.4,64.49,22481.0,61.5212,61.6263,61.5212,61.6072,22481.0
2016-08-19 14:40:00,64.49,64.5,64.43,64.47,33707.0,61.6072,61.6168,61.5499,61.5881,33707.0
2016-08-19 14:45:00,64.48,64.51,64.44,64.49,38242.0,61.5977,61.6263,61.5594,61.6072,38242.0
2016-08-19 14:50:00,64.48,64.53,64.47,64.52,13693.0,61.5977,61.6454,61.5881,61.6359,13693.0
2016-08-19 14:55:00,64.52,64.53,64.47,64.49,17141.0,61.6359,61.6454,61.5881,61.6072,17141.0
2016-08-19 15:00:00,64.49,64.57,64.48,64.53,49054.0,61.6072,61.6836,61.5977,61.6454,49054.0
2016-08-19 15:05:00,64.53,64.61,64.53,64.55,32680.0,61.6454,61.7218,61.6454,61.6645,32680.0
2016-08-19 15:10:00,64.56,64.57,64.5,64.55,57494.0,61.6741,61.6836,61.6168,61.6645,57494.0
2016-08-19 15:15:00,64.56,64.61,64.52,64.61,57387.0,61.6741,61.7218,61.6359,61.7218,57387.0
2016-08-19 15:20:00,64.61,64.64,64.58,64.64,63510.0,61.7218,61.7505,61.6932,61.7505,63510.0
2016-08-19 15:25:00,64.64,64.72,64.63,64.72,66163.0,61.7505,61.8269,61.7409,61.8269,66163.0
2016-08-19 15:30:00,64.71,64.76,64.67,64.72,73891.0,61.8174,61.8651,61.7792,61.8269,73891.0
2016-08-19 15:35:00,64.73,64.79,64.71,64.78,115435.0,61.8365,61.8938,61.8174,61.8842,115435.0
2016-08-19 15:40:00,64.78,64.78,64.71,64.74,152151.0,61.8842,61.8842,61.8174,61.846,152151.0
2016-08-19 15:45:00,64.75,64.75,64.71,64.75,96073.0,61.8556,61.8556,61.8174,61.8556,96073.0
2016-08-19 15:50:00,64.74,64.83,64.74,64.82,229521.0,61.846,61.932,61.846,61.9225,229521.0
2016-08-19 15:55:00,64.82,64.86,64.79,64.79,312707.0,61.9225,61.9607,61.8938,61.8938,312707.0
2016-08-22 09:30:00,64.95,65.0,64.78,64.92,64234.0,62.0466,62.0944,61.8842,62.018,64234.0
2016-08-22 09:35:00,64.92,64.96,64.82,64.84,79842.0,62.018,62.0562,61.9225,61.9416,79842.0
2016-08-22 09:40:00,64.84,64.99,64.8,64.93,135201.0,61.9416,62.0849,61.9033,62.0275,135201.0
2016-08-22 09:45:00,64.92,64.93,64.8,64.82,84548.0,62.018,62.0275,61.9033,61.9225,84548.0
2016-08-22 09:50:00,64.82,64.97,64.76,64.9,183163.0,61.9225,62.0657,61.8651,61.9989,183163.0
2016-08-22 09:55:00,64.9,64.92,64.86,64.89,31159.0,61.9989,62.018,61.9607,61.9893,31159.0
2016-08-22 10:00:00,64.88,64.98,64.85,64.98,44827.0,61.9798,62.0753,61.9511,62.0753,44827.0
2016-08-22 10:05:00,64.97,65.08,64.97,65.03,43193.0,62.0657,62.1708,62.0657,62.1231,43193.0
2016-08-22 10:10:00,65.02,65.09,65.0,65.03,90727.0,62.1135,62.1804,62.0944,62.1231,90727.0
2016-08-22 10:15:00,65.04,65.14,65.04,65.11,57997.0,62.1326,62.2281,62.1326,62.1995,57997.0
2016-08-22 10:20:00,65.11,65.12,65.06,65.09,125663.0,62.1995,62.209,62.1517,62.1804,125663.0
2016-08-22 10:25:00,65.1,65.11,65.07,65.1,50464.0,62.1899,62.1995,62.1613,62.1899,50464.0
2016-08-22 10:30:00,65.11,65.13,65.09,65.1,48174.0,62.1995,62.2186,62.1804,62.1899,48174.0
2016-08-22 10:35:00,65.1,65.1,65.05,65.09,82788.0,62.1899,62.1899,62.1422,62.1804,82788.0
2016-08-22 10:40:00,65.1,65.12,65.07,65.1,31343.0,62.1899,62.209,62.1613,62.1899,31343.0
2016-08-22 10:45:00,65.1,65.17,65.1,65.15,29726.0,62.1899,62.2568,62.1899,62.2377,29726.0
2016-08-22 10:50:00,65.15,65.16,65.05,65.11,143449.0,62.2377,62.2473,62.1422,62.1995,143449.0
2016-08-22 10:55:00,65.1,65.13,65.08,65.1,53134.0,62.1899,62.2186,62.1708,62.1899,53134.0
2016-08-22 11:00:00,65.11,65.12,65.08,65.09,33363.0,62.1995,62.209,62.1708,62.1804,33363.0
2016-08-22 11:05:00,65.09,65.1,65.04,65.1,53795.0,62.1804,62.1899,62.1326,62.1899,53795.0
2016-08-22 11:10:00,65.1,65.11,65.04,65.09,155443.0,62.1899,62.1995,62.1326,62.1804,155443.0
2016-08-22 11:15:00,65.09,65.1,65.07,65.07,91552.0,62.1804,62.1899,62.1613,62.1613,91552.0
2016-08-22 11:20:00,65.07,65.1,65.06,65.09,49762.0,62.1613,62.1899,62.1517,62.1804,49762.0
2016-08-22 11:25:00,65.08,65.1,64.98,65.01,128267.0,62.1708,62.1899,62.0753,62.104,128267.0
2016-08-22 11:30:00,65.02,65.06,65.02,65.06,11939.0,62.1135,62.1517,62.1135,62.1517,11939.0
2016-08-22 11:35:00,65.05,65.08,65.04,65.07,21247.0,62.1422,62.1708,62.1326,62.1613,21247.0
2016-08-22 11:40:00,65.06,65.15,65.05,65.12,20320.0,62.1517,62.2377,62.1422,62.209,20320.0
2016-08-22 11:45:00,65.11,65.19,65.11,65.16,16023.0,62.1995,62.2759,62.1995,62.2473,16023.0
2016-08-22 11:50:00,65.16,65.2,65.16,65.18,10829.0,62.2473,62.2855,62.2473,62.2664,10829.0
2016-08-22 11:55:00,65.17,65.2,65.15,65.15,118391.0,62.2568,62.2855,62.2377,62.2377,118391.0
2016-08-22 12:00:00,65.15,65.17,65.08,65.12,88112.0,62.2377,62.2568,62.1708,62.209,88112.0
2016-08-22 12:05:00,65.12,65.19,65.12,65.18,58536.0,62.209,62.2759,62.209,62.2664,58536.0
2016-08-22 12:10:00,65.18,65.19,65.11,65.18,24978.0,62.2664,62.2759,62.1995,62.2664,24978.0
2016-08-22 12:15:00,65.19,65.19,65.16,65.17,19096.0,62.2759,62.2759,62.2473,62.2568,19096.0
2016-08-22 12:20:00,65.16,65.24,65.14,65.24,17192.0,62.2473,62.3237,62.2281,62.3237,17192.0
2016-08-22 12:25:00,65.23,65.28,65.23,65.26,42782.0,62.3141,62.3619,62.3141,62.3428,42782.0
2016-08-22 12:30:00,65.26,65.29,65.17,65.18,28809.0,62.3428,62.3714,62.2568,62.2664,28809.0
2016-08-22 12:35:00,65.18,65.2,65.15,65.17,12268.0,62.2664,62.2855,62.2377,62.2568,12268.0
2016-08-22 12:40:00,65.16,65.17,65.11,65.13,55408.0,62.2473,62.2568,62.1995,62.2186,55408.0
2016-08-22 12:45:00,65.13,65.16,65.11,65.15,24490.0,62.2186,62.2473,62.1995,62.2377,24490.0
2016-08-22 12:50:00,65.16,65.17,65.12,65.14,8626.0,62.2473,62.2568,62.209,62.2281,8626.0
2016-08-22 12:55:00,65.13,65.14,65.12,65.14,9321.0,62.2186,62.2281,62.209,62.2281,9321.0
2016-08-22 13:00:00,65.13,65.16,65.12,65.14,46586.0,62.2186,62.2473,62.209,62.2281,46586.0
2016-08-22 13:05:00,65.13,65.15,65.12,65.15,35319.0,62.2186,62.2377,62.209,62.2377,35319.0
2016-08-22 13:10:00,65.15,65.15,65.13,65.14,11116.0,62.2377,62.2377,62.2186,62.2281,11116.0
2016-08-22 13:15:00,65.14,65.15,65.09,65.14,69904.0,62.2281,62.2377,62.1804,62.2281,69904.0
2016-08-22 13:20:00,65.13,65.15,65.08,65.14,102599.0,62.2186,62.2377,62.1708,62.2281,102599.0
2016-08-22 13:25:00,65.14,65.16,65.13,65.15,58170.0,62.2281,62.2473,62.2186,62.2377,58170.0
2016-08-22 13:30:00,65.15,65.15,65.11,65.13,44782.0,62.2377,62.2377,62.1995,62.2186,44782.0
2016-08-22 13:35:00,65.13,65.15,65.12,65.14,24508.0,62.2186,62.2377,62.209,62.2281,24508.0
2016-08-22 13:40:00,65.14,65.18,65.13,65.15,11482.0,62.2281,62.2664,62.2186,62.2377,11482.0
2016-08-22 13:45:00,65.15,65.19,65.15,65.17,17581.0,62.2377,62.2759,62.2377,62.2568,17581.0
2016-08-22 13:50:00,65.17,65.2,65.14,65.15,13202.0,62.2568,62.2855,62.2281,62.2377,13202.0
2016-08-22 13:55:00,65.14,65.16,65.13,65.14,12090.0,62.2281,62.2473,62.2186,62.2281,12090.0
2016-08-22 14:00:00,65.13,65.16,65.12,65.14,135948.0,62.2186,62.2473,62.209,62.2281,135948.0
2016-08-22 14:05:00,65.13,65.15,65.1,65.14,113223.0,62.2186,62.2377,62.1899,62.2281,113223.0
2016-08-22 14:10:00,65.14,65.15,65.11,65.12,87325.0,62.2281,62.2377,62.1995,62.209,87325.0
2016-08-22 14:15:00,65.12,65.14,65.11,65.12,45533.0,62.209,62.2281,62.1995,62.209,45533.0
2016-08-22 14:20:00,65.12,65.14,65.04,65.06,70802.0,62.209,62.2281,62.1326,62.1517,70802.0
2016-08-22 14:25:00,65.05,65.06,64.97,64.98,23923.0,62.1422,62.1517,62.0657,62.0753,23923.0
2016-08-22 14:30:00,64.98,65.03,64.96,65.0,29277.0,62.0753,62.1231,62.0562,62.0944,29277.0
2016-08-22 14:35:00,65.0,65.01,64.96,64.99,15074.0,62.0944,62.104,62.0562,62.0849,15074.0
2016-08-22 14:40:00,64.99,64.99,64.96,64.97,13272.0,62.0849,62.0849,62.0562,62.0657,13272.0
2016-08-22 14:45:00,64.98,64.99,64.94,64.97,24355.0,62.0753,62.0849,62.0371,62.0657,24355.0
2016-08-22 14:50:00,64.97,65.0,64.9,64.91,19825.0,62.0657,62.0944,61.9989,62.0084,19825.0
2016-08-22 14:55:00,64.9,64.9,64.85,64.86,17480.0,61.9989,61.9989,61.9511,61.9607,17480.0
2016-08-22 15:00:00,64.86,64.87,64.82,64.83,13980.0,61.9607,61.9702,61.9225,61.932,13980.0
2016-08-22 15:05:00,64.83,64.86,64.81,64.81,14282.0,61.932,61.9607,61.9129,61.9129,14282.0
2016-08-22 15:10:00,64.82,64.83,64.79,64.79,26815.0,61.9225,61.932,61.8938,61.8938,26815.0
2016-08-22 15:15:00,64.79,64.8,64.77,64.79,15225.0,61.8938,61.9033,61.8747,61.8938,15225.0
2016-08-22 15:20:00,64.78,64.78,64.72,64.76,24221.0,61.8842,61.8842,61.8269,61.8651,24221.0
2016-08-22 15:25:00,64.76,64.79,64.74,64.76,18815.0,61.8651,61.8938,61.846,61.8651,18815.0
2016-08-22 15:30:00,64.77,64.8,64.76,64.77,20560.0,61.8747,61.9033,61.8651,61.8747,20560.0
2016-08-22 15:35:00,64.77,64.81,64.76,64.76,30100.0,61.8747,61.9129,61.8651,61.8651,30100.0
2016-08-22 15:40:00,64.76,64.79,64.75,64.78,35325.0,61.8651,61.8938,61.8556,61.8842,35325.0
2016-08-22 15:45:00,64.79,64.8,64.74,64.74,55715.0,61.8938,61.9033,61.846,61.846,55715.0
2016-08-22 15:50:00,64.75,64.75,64.7,64.7,91254.0,61.8556,61.8556,61.8078,61.8078,91254.0
2016-08-22 15:55:00,64.7,64.77,64.65,64.69,505150.0,61.8078,61.8747,61.7601,61.7983,505150.0
2016-08-23 09:30:00,64.69,65.2,64.69,64.91,29416.0,61.7983,62.2855,61.7983,62.0084,29416.0
2016-08-23 09:35:00,64.89,64.95,64.75,64.81,19158.0,61.9893,62.0466,61.8556,61.9129,19158.0
2016-08-23 09:40:00,64.81,64.91,64.73,64.85,59571.0,61.9129,62.0084,61.8365,61.9511,59571.0
2016-08-23 09:45:00,64.83,64.85,64.79,64.82,55280.0,61.932,61.9511,61.8938,61.9225,55280.0
2016-08-23 09:50:00,64.83,64.87,64.79,64.85,14959.0,61.932,61.9702,61.8938,61.9511,14959.0
2016-08-23 09:55:00,64.86,64.92,64.84,64.87,17991.0,61.9607,62.018,61.9416,61.9702,17991.0
2016-08-23 10:00:00,64.86,64.86,64.69,64.69,42860.0,61.9607,61.9607,61.7983,61.7983,42860.0
2016-08-23 10:05:00,64.7,64.71,64.6,64.62,36942.0,61.8078,61.8174,61.7123,61.7314,36942.0
2016-08-23 10:10:00,64.62,64.65,64.57,64.65,43181.0,61.7314,61.7601,61.6836,61.7601,43181.0
2016-08-23 10:15:00,64.65,64.7,64.6,64.66,22411.0,61.7601,61.8078,61.7123,61.7696,22411.0
2016-08-23 10:20:00,64.66,64.71,64.63,64.65,24463.0,61.7696,61.8174,61.7409,61.7601,24463.0
2016-08-23 10:25:00,64.66,64.68,64.6,64.62,18948.0,61.7696,61.7887,61.7123,61.7314,18948.0
2016-08-23 10:30:00,64.62,64.64,64.58,64.6,16655.0,61.7314,61.7505,61.6932,61.7123,16655.0
2016-08-23 10:35:00,64.59,64.65,64.57,64.61,12271.0,61.7027,61.7601,61.6836,61.7218,12271.0
2016-08-23 10:40:00,64.61,64.62,64.58,64.59,11743.0,61.7218,61.7314,61.6932,61.7027,11743.0
2016-08-23 10:45:00,64.59,64.59,64.51,64.58,21169.0,61.7027,61.7027,61.6263,61.6932,21169.0
2016-08-23 10:50:00,64.57,64.58,64.49,64.5,19272.0,61.6836,61.6932,61.6072,61.6168,19272.0
2016-08-23 10:55:00,64.5,64.52,64.48,64.5,14556.0,61.6168,61.6359,61.5977,61.6168,14556.0
2016-08-23 11:00:00,64.5,64.55,64.5,64.51,19932.0,61.6168,61.6645,61.6168,61.6263,19932.0
2016-08-23 11:05:00,64.5,64.53,64.48,64.51,17540.0,61.6168,61.6454,61.5977,61.6263,17540.0
2016-08-23 11:10:00,64.5,64.53,64.47,64.47,18325.0,61.6168,61.6454,61.5881,61.5881,18325.0
2016-08-23 11:15:00,64.47,64.49,64.47,64.49,15349.0,61.5881,61.6072,61.5881,61.6072,15349.0
2016-08-23 11:20:00,64.49,64.49,64.39,64.39,21153.0,61.6072,61.6072,61.5117,61.5117,21153.0
2016-08-23 11:25:00,64.4,64.4,64.34,64.36,21466.0,61.5212,61.5212,61.4639,61.483,21466.0
2016-08-23 11:30:00,64.36,64.36,64.3,64.33,18873.0,61.483,61.483,61.4257,61.4544,18873.0
2016-08-23 11:35:00,64.32,64.32,64.26,64.28,20688.0,61.4448,61.4448,61.3875,61.4066,20688.0
2016-08-23 11:40:00,64.28,64.28,64.21,64.21,22999.0,61.4066,61.4066,61.3397,61.3397,22999.0
2016-08-23 11:45:00,64.2,64.25,64.19,64.25,16693.0,61.3302,61.3779,61.3206,61.3779,16693.0
2016-08-23 11:50:00,64.25,64.25,64.2,64.22,9477.0,61.3779,61.3779,61.3302,61.3493,9477.0
2016-08-23 11:55:00,64.23,64.25,64.21,64.24,10662.0,61.3588,61.3779,61.3397,61.3684,10662.0
2016-08-23 12:00:00,64.24,64.24,64.2,64.22,20056.0,61.3684,61.3684,61.3302,61.3493,20056.0
2016-08-23 12:05:00,64.22,64.22,64.17,64.19,15374.0,61.3493,61.3493,61.3015,61.3206,15374.0
2016-08-23 12:10:00,64.19,64.2,64.17,64.18,9219.0,61.3206,61.3302,61.3015,61.3111,9219.0
2016-08-23 12:15:00,64.19,64.19,64.16,64.16,10517.0,61.3206,61.3206,61.292,61.292,10517.0
2016-08-23 12:20:00,64.16,64.17,64.1,64.11,15931.0,61.292,61.3015,61.2346,61.2442,15931.0
2016-08-23 12:25:00,64.11,64.13,64.09,64.09,11672.0,61.2442,61.2633,61.2251,61.2251,11672.0
2016-08-23 12:30:00,64.1,64.18,64.09,64.18,11672.0,61.2346,61.3111,61.2251,61.3111,11672.0
2016-08-23 12:35:00,64.18,64.18,64.14,64.16,14084.0,61.3111,61.3111,61.2729,61.292,14084.0
2016-08-23 12:40:00,64.16,64.17,64.09,64.12,13934.0,61.292,61.3015,61.2251,61.2537,13934.0
2016-08-23 12:45:00,64.12,64.18,64.12,64.17,10752.0,61.2537,61.3111,61.2537,61.3015,10752.0
2016-08-23 12:50:00,64.17,64.18,64.09,64.13,22526.0,61.3015,61.3111,61.2251,61.2633,22526.0
2016-08-23 12:55:00,64.14,64.16,64.13,64.14,8250.0,61.2729,61.292,61.2633,61.2729,8250.0
2016-08-23 13:00:00,64.14,64.17,64.12,64.13,12689.0,61.2729,61.3015,61.2537,61.2633,12689.0
2016-08-23 13:05:00,64.13,64.15,64.11,64.12,14624.0,61.2633,61.2824,61.2442,61.2537,14624.0
2016-08-23 13:10:00,64.12,64.13,64.07,64.08,24684.0,61.2537,61.2633,61.206,61.2155,24684.0
2016-08-23 13:15:00,64.08,64.13,64.08,64.13,13139.0,61.2155,61.2633,61.2155,61.2633,13139.0
2016-08-23 13:20:00,64.13,64.16,64.12,64.13,13895.0,61.2633,61.292,61.2537,61.2633,13895.0
2016-08-23 13:25:00,64.13,64.14,64.11,64.13,8800.0,61.2633,61.2729,61.2442,61.2633,8800.0
2016-08-23 13:30:00,64.14,64.16,64.14,64.15,9484.0,61.2729,61.292,61.2729,61.2824,9484.0
2016-08-23 13:35:00,64.15,64.17,64.12,64.13,12419.0,61.2824,61.3015,61.2537,61.2633,12419.0
2016-08-23 13:40:00,64.13,64.16,64.12,64.13,6803.0,61.2633,61.292,61.2537,61.2633,6803.0
2016-08-23 13:45:00,64.14,64.14,64.12,64.13,5830.0,61.2729,61.2729,61.2537,61.2633,5830.0
2016-08-23 13:50:00,64.12,64.14,64.09,64.13,13346.0,61.2537,61.2729,61.2251,61.2633,13346.0
2016-08-23 13:55:00,64.13,64.13,64.07,64.08,9765.0,61.2633,61.2633,61.206,61.2155,9765.0
2016-08-23 14:00:00,64.08,64.1,64.05,64.06,9735.0,61.2155,61.2346,61.1869,61.1964,9735.0
2016-08-23 14:05:00,64.06,64.12,64.06,64.06,16758.0,61.1964,61.2537,61.1964,61.1964,16758.0
2016-08-23 14:10:00,64.07,64.08,64.04,64.05,14740.0,61.206,61.2155,61.1773,61.1869,14740.0
2016-08-23 14:15:00,64.05,64.09,64.05,64.07,10203.0,61.1869,61.2251,61.1869,61.206,10203.0
2016-08-23 14:20:00,64.07,64.07,64.04,64.06,16918.0,61.206,61.206,61.1773,61.1964,16918.0
2016-08-23 14:25:00,64.06,64.1,64.05,64.05,15747.0,61.1964,61.2346,61.1869,61.1869,15747.0
2016-08-23 14:30:00,64.05,64.08,64.04,64.05,16046.0,61.1869,61.2155,61.1773,61.1869,16046.0
2016-08-23 14:35:00,64.05,64.08,64.05,64.07,10164.0,61.1869,61.2155,61.1869,61.206,10164.0
2016-08-23 14:40:00,64.07,64.08,64.04,64.05,16733.0,61.206,61.2155,61.1773,61.1869,16733.0
2016-08-23 14:45:00,64.05,64.07,64.04,64.05,12636.0,61.1869,61.206,61.1773,61.1869,12636.0
2016-08-23 14:50:00,64.05,64.05,64.04,64.05,3720.0,61.1869,61.1869,61.1773,61.1869,3720.0
2016-08-23 14:55:00,64.05,64.05,63.99,64.0,16103.0,61.1869,61.1869,61.1296,61.1391,16103.0
2016-08-23 15:00:00,64.0,64.0,63.97,63.99,10867.0,61.1391,61.1391,61.1104,61.1296,10867.0
2016-08-23 15:05:00,63.99,64.0,63.95,63.96,13648.0,61.1296,61.1391,61.0913,61.1009,13648.0
2016-08-23 15:10:00,63.96,63.98,63.95,63.97,11967.0,61.1009,61.12,61.0913,61.1104,11967.0
2016-08-23 15:15:00,63.97,63.97,63.92,63.94,19396.0,61.1104,61.1104,61.0627,61.0818,19396.0
2016-08-23 15:20:00,63.94,63.97,63.93,63.93,17553.0,61.0818,61.1104,61.0722,61.0722,17553.0
2016-08-23 15:25:00,63.94,63.95,63.9,63.94,12870.0,61.0818,61.0913,61.0436,61.0818,12870.0
2016-08-23 15:30:00,63.95,63.95,63.91,63.92,16242.0,61.0913,61.0913,61.0531,61.0627,16242.0
2016-08-23 15:35:00,63.92,63.95,63.9,63.91,26483.0,61.0627,61.0913,61.0436,61.0531,26483.0
2016-08-23 15:40:00,63.91,63.93,63.9,63.91,24033.0,61.0531,61.0722,61.0436,61.0531,24033.0
2016-08-23 15:45:00,63.91,63.92,63.87,63.88,54025.0,61.0531,61.0627,61.0149,61.0245,54025.0
2016-08-23 15:50:00,63.88,63.92,63.88,63.9,34491.0,61.0245,61.0627,61.0245,61.0436,34491.0
2016-08-23 15:55:00,63.9,63.92,63.81,63.83,205141.0,61.0436,61.0627,60.9576,60.9767,205141.0
2016-08-24 09:30:00,63.7,63.82,63.49,63.63,25314.0,60.8525,60.9672,60.6519,60.7856,25314.0
2016-08-24 09:35:00,63.64,63.7,63.46,63.63,15441.0,60.7952,60.8525,60.6232,60.7856,15441.0
2016-08-24 09:40:00,63.62,63.66,63.56,63.56,11776.0,60.7761,60.8143,60.7188,60.7188,11776.0
2016-08-24 09:45:00,63.56,63.62,63.48,63.54,21979.0,60.7188,60.7761,60.6424,60.6997,21979.0
2016-08-24 09:50:00,63.54,63.55,63.46,63.49,12537.0,60.6997,60.7092,60.6232,60.6519,12537.0
2016-08-24 09:55:00,63.49,63.53,63.4,63.48,28242.0,60.6519,60.6901,60.5659,60.6424,28242.0
2016-08-24 10:00:00,63.46,63.46,63.32,63.36,27985.0,60.6232,60.6232,60.4895,60.5277,27985.0
2016-08-24 10:05:00,63.36,63.36,63.2,63.21,26435.0,60.5277,60.5277,60.3749,60.3844,26435.0
2016-08-24 10:10:00,63.21,63.25,63.21,63.23,21027.0,60.3844,60.4226,60.3844,60.4035,21027.0
2016-08-24 10:15:00,63.22,63.32,63.2,63.29,23581.0,60.394,60.4895,60.3749,60.4608,23581.0
2016-08-24 10:20:00,63.29,63.37,63.29,63.36,13475.0,60.4608,60.5373,60.4608,60.5277,13475.0
2016-08-24 10:25:00,63.36,63.37,63.3,63.34,33085.0,60.5277,60.5373,60.4704,60.5086,33085.0
2016-08-24 10:30:00,63.33,63.34,63.28,63.32,32488.0,60.4991,60.5086,60.4513,60.4895,32488.0
2016-08-24 10:35:00,63.32,63.32,63.24,63.28,19812.0,60.4895,60.4895,60.4131,60.4513,19812.0
2016-08-24 10:40:00,63.29,63.3,63.26,63.29,19341.0,60.4608,60.4704,60.4322,60.4608,19341.0
2016-08-24 10:45:00,63.28,63.29,63.21,63.24,85731.0,60.4513,60.4608,60.3844,60.4131,85731.0
2016-08-24 10:50:00,63.24,63.36,63.23,63.36,14900.0,60.4131,60.5277,60.4035,60.5277,14900.0
2016-08-24 10:55:00,63.37,63.42,63.37,63.4,10459.0,60.5373,60.585,60.5373,60.5659,10459.0
2016-08-24 11:00:00,63.41,63.41,63.34,63.35,10321.0,60.5755,60.5755,60.5086,60.5182,10321.0
2016-08-24 11:05:00,63.34,63.37,63.32,63.34,12282.0,60.5086,60.5373,60.4895,60.5086,12282.0
2016-08-24 11:10:00,63.33,63.44,63.32,63.44,21029.0,60.4991,60.6041,60.4895,60.6041,21029.0
2016-08-24 11:15:00,63.44,63.47,63.43,63.47,8441.0,60.6041,60.6328,60.5946,60.6328,8441.0
2016-08-24 11:20:00,63.48,63.51,63.47,63.48,9088.0,60.6424,60.671,60.6328,60.6424,9088.0
2016-08-24 11:25:00,63.48,63.5,63.46,63.48,10044.0,60.6424,60.6615,60.6232,60.6424,10044.0
2016-08-24 11:30:00,63.47,63.48,63.43,63.46,7066.0,60.6328,60.6424,60.5946,60.6232,7066.0
2016-08-24 11:35:00,63.47,63.55,63.46,63.53,6533.0,60.6328,60.7092,60.6232,60.6901,6533.0
2016-08-24 11:40:00,63.53,63.54,63.49,63.5,5923.0,60.6901,60.6997,60.6519,60.6615,5923.0
2016-08-24 11:45:00,63.5,63.51,63.49,63.49,5244.0,60.6615,60.671,60.6519,60.6519,5244.0
2016-08-24 11:50:00,63.48,63.52,63.46,63.49,7932.0,60.6424,60.6806,60.6232,60.6519,7932.0
2016-08-24 11:55:00,63.49,63.55,63.48,63.51,6456.0,60.6519,60.7092,60.6424,60.671,6456.0
2016-08-24 12:00:00,63.52,63.54,63.48,63.54,7496.0,60.6806,60.6997,60.6424,60.6997,7496.0
2016-08-24 12:05:00,63.55,63.64,63.54,63.6,13127.0,60.7092,60.7952,60.6997,60.757,13127.0
2016-08-24 12:10:00,63.6,63.61,63.57,63.58,12290.0,60.757,60.7665,60.7283,60.7379,12290.0
2016-08-24 12:15:00,63.58,63.58,63.55,63.58,7316.0,60.7379,60.7379,60.7092,60.7379,7316.0
2016-08-24 12:20:00,63.57,63.59,63.57,63.57,5689.0,60.7283,60.7474,60.7283,60.7283,5689.0
2016-08-24 12:25:00,63.58,63.59,63.57,63.58,7539.0,60.7379,60.7474,60.7283,60.7379,7539.0
2016-08-24 12:30:00,63.58,63.6,63.57,63.58,11511.0,60.7379,60.757,60.7283,60.7379,11511.0
2016-08-24 12:35:00,63.58,63.6,63.58,63.6,2400.0,60.7379,60.757,60.7379,60.757,2400.0
2016-08-24 12:40:00,63.6,63.63,63.57,63.62,10781.0,60.757,60.7856,60.7283,60.7761,10781.0
2016-08-24 12:45:00,63.62,63.64,63.61,63.64,6443.0,60.7761,60.7952,60.7665,60.7952,6443.0
2016-08-24 12:50:00,63.64,63.68,63.63,63.67,7602.0,60.7952,60.8334,60.7856,60.8239,7602.0
2016-08-24 12:55:00,63.67,63.67,63.62,63.67,22422.0,60.8239,60.8239,60.7761,60.8239,22422.0
2016-08-24 13:00:00,63.66,63.67,63.63,63.65,12710.0,60.8143,60.8239,60.7856,60.8048,12710.0
2016-08-24 13:05:00,63.66,63.67,63.64,63.65,9374.0,60.8143,60.8239,60.7952,60.8048,9374.0
2016-08-24 13:10:00,63.65,63.66,63.6,63.61,9789.0,60.8048,60.8143,60.757,60.7665,9789.0
2016-08-24 13:15:00,63.6,63.63,63.58,63.63,20542.0,60.757,60.7856,60.7379,60.7856,20542.0
2016-08-24 13:20:00,63.63,63.63,63.56,63.6,14260.0,60.7856,60.7856,60.7188,60.757,14260.0
2016-08-24 13:25:00,63.6,63.6,63.57,63.58,14820.0,60.757,60.757,60.7283,60.7379,14820.0
2016-08-24 13:30:00,63.59,63.59,63.56,63.58,8628.0,60.7474,60.7474,60.7188,60.7379,8628.0
2016-08-24 13:35:00,63.57,63.65,63.57,63.61,8025.0,60.7283,60.8048,60.7283,60.7665,8025.0
2016-08-24 13:40:00,63.62,63.62,63.6,63.6,6260.0,60.7761,60.7761,60.757,60.757,6260.0
2016-08-24 13:45:00,63.6,63.62,63.59,63.61,7810.0,60.757,60.7761,60.7474,60.7665,7810.0
2016-08-24 13:50:00,63.61,63.64,63.6,63.61,9100.0,60.7665,60.7952,60.757,60.7665,9100.0
2016-08-24 13:55:00,63.62,63.63,63.59,63.63,26663.0,60.7761,60.7856,60.7474,60.7856,26663.0
2016-08-24 14:00:00,63.63,63.64,63.6,63.63,35938.0,60.7856,60.7952,60.757,60.7856,35938.0
2016-08-24 14:05:00,63.64,63.65,63.62,63.63,8286.0,60.7952,60.8048,60.7761,60.7856,8286.0
2016-08-24 14:10:00,63.63,63.63,63.59,63.6,26150.0,60.7856,60.7856,60.7474,60.757,26150.0
2016-08-24 14:15:00,63.6,63.62,63.58,63.61,17487.0,60.757,60.7761,60.7379,60.7665,17487.0
2016-08-24 14:20:00,63.61,63.66,63.6,63.64,30632.0,60.7665,60.8143,60.757,60.7952,30632.0
2016-08-24 14:25:00,63.64,63.66,63.62,63.64,71864.0,60.7952,60.8143,60.7761,60.7952,71864.0
2016-08-24 14:30:00,63.64,63.65,63.62,63.65,11242.0,60.7952,60.8048,60.7761,60.8048,11242.0
2016-08-24 14:35:00,63.64,63.64,63.6,63.61,14908.0,60.7952,60.7952,60.757,60.7665,14908.0
2016-08-24 14:40:00,63.62,63.69,63.61,63.69,18226.0,60.7761,60.843,60.7665,60.843,18226.0
2016-08-24 14:45:00,63.69,63.7,63.67,63.69,7438.0,60.843,60.8525,60.8239,60.843,7438.0
2016-08-24 14:50:00,63.69,63.74,63.68,63.72,9574.0,60.843,60.8907,60.8334,60.8716,9574.0
2016-08-24 14:55:00,63.72,63.74,63.71,63.72,11276.0,60.8716,60.8907,60.8621,60.8716,11276.0
2016-08-24 15:00:00,63.71,63.73,63.71,63.72,6299.0,60.8621,60.8812,60.8621,60.8716,6299.0
2016-08-24 15:05:00,63.73,63.78,63.72,63.74,19405.0,60.8812,60.9289,60.8716,60.8907,19405.0
2016-08-24 15:10:00,63.73,63.83,63.73,63.79,12897.0,60.8812,60.9767,60.8812,60.9385,12897.0
2016-08-24 15:15:00,63.78,63.81,63.76,63.78,10475.0,60.9289,60.9576,60.9098,60.9289,10475.0
2016-08-24 15:20:00,63.77,63.8,63.76,63.78,19047.0,60.9194,60.948,60.9098,60.9289,19047.0
2016-08-24 15:25:00,63.77,63.81,63.75,63.75,14978.0,60.9194,60.9576,60.9003,60.9003,14978.0
2016-08-24 15:30:00,63.76,63.8,63.74,63.74,19086.0,60.9098,60.948,60.8907,60.8907,19086.0
2016-08-24 15:35:00,63.73,63.74,63.64,63.66,18377.0,60.8812,60.8907,60.7952,60.8143,18377.0
2016-08-24 15:40:00,63.66,63.67,63.6,63.61,30750.0,60.8143,60.8239,60.757,60.7665,30750.0
2016-08-24 15:45:00,63.61,63.63,63.57,63.6,31399.0,60.7665,60.7856,60.7283,60.757,31399.0
2016-08-24 15:50:00,63.6,63.64,63.59,63.64,43677.0,60.757,60.7952,60.7474,60.7952,43677.0
2016-08-24 15:55:00,63.64,63.71,63.62,63.7,93232.0,60.7952,60.8621,60.7761,60.8525,93232.0
2016-08-25 09:30:00,63.72,63.89,63.59,63.61,26684.0,60.8716,61.034,60.7474,60.7665,26684.0
2016-08-25 09:35:00,63.62,63.77,63.52,63.55,28958.0,60.7761,60.9194,60.6806,60.7092,28958.0
2016-08-25 09:40:00,63.57,63.64,63.54,63.63,36539.0,60.7283,60.7952,60.6997,60.7856,36539.0
2016-08-25 09:45:00,63.64,63.65,63.58,63.59,37750.0,60.7952,60.8048,60.7379,60.7474,37750.0
2016-08-25 09:50:00,63.59,63.65,63.56,63.62,40233.0,60.7474,60.8048,60.7188,60.7761,40233.0
2016-08-25 09:55:00,63.62,63.69,63.58,63.68,32603.0,60.7761,60.843,60.7379,60.8334,32603.0
2016-08-25 10:00:00,63.69,63.72,63.62,63.68,33175.0,60.843,60.8716,60.7761,60.8334,33175.0
2016-08-25 10:05:00,63.68,63.74,63.66,63.7,24034.0,60.8334,60.8907,60.8143,60.8525,24034.0
2016-08-25 10:10:00,63.71,63.74,63.64,63.64,30673.0,60.8621,60.8907,60.7952,60.7952,30673.0
2016-08-25 10:15:00,63.65,63.71,63.64,63.66,39102.0,60.8048,60.8621,60.7952,60.8143,39102.0
2016-08-25 10:20:00,63.66,63.69,63.64,63.66,14094.0,60.8143,60.843,60.7952,60.8143,14094.0
2016-08-25 10:25:00,63.66,63.7,63.64,63.67,17603.0,60.8143,60.8525,60.7952,60.8239,17603.0
2016-08-25 10:30:00,63.67,63.69,63.63,63.64,21316.0,60.8239,60.843,60.7856,60.7952,21316.0
2016-08-25 10:35:00,63.64,63.7,63.63,63.69,23623.0,60.7952,60.8525,60.7856,60.843,23623.0
2016-08-25 10:40:00,63.7,63.71,63.67,63.68,26473.0,60.8525,60.8621,60.8239,60.8334,26473.0
2016-08-25 10:45:00,63.68,63.7,63.62,63.7,32884.0,60.8334,60.8525,60.7761,60.8525,32884.0
2016-08-25 10:50:00,63.7,63.71,63.61,63.61,30089.0,60.8525,60.8621,60.7665,60.7665,30089.0
2016-08-25 10:55:00,63.61,63.7,63.6,63.7,7879.0,60.7665,60.8525,60.757,60.8525,7879.0
2016-08-25 11:00:00,63.71,63.8,63.69,63.8,13244.0,60.8621,60.948,60.843,60.948,13244.0
2016-08-25 11:05:00,63.79,63.79,63.75,63.77,26348.0,60.9385,60.9385,60.9003,60.9194,26348.0
2016-08-25 11:10:00,63.76,63.76,63.72,63.73,7312.0,60.9098,60.9098,60.8716,60.8812,7312.0
2016-08-25 11:15:00,63.74,63.75,63.71,63.75,12454.0,60.8907,60.9003,60.8621,60.9003,12454.0
2016-08-25 11:20:00,63.75,63.75,63.73,63.74,10190.0,60.9003,60.9003,60.8812,60.8907,10190.0
2016-08-25 11:25:00,63.73,63.78,63.71,63.78,12397.0,60.8812,60.9289,60.8621,60.9289,12397.0
2016-08-25 11:30:00,63.79,63.8,63.75,63.79,7607.0,60.9385,60.948,60.9003,60.9385,7607.0
2016-08-25 11:35:00,63.79,63.79,63.7,63.74,64453.0,60.9385,60.9385,60.8525,60.8907,64453.0
2016-08-25 11:40:00,63.73,63.73,63.69,63.71,13659.0,60.8812,60.8812,60.843,60.8621,13659.0
2016-08-25 11:45:00,63.71,63.71,63.63,63.64,15226.0,60.8621,60.8621,60.7856,60.7952,15226.0
2016-08-25 11:50:00,63.64,63.65,63.58,63.59,18732.0,60.7952,60.8048,60.7379,60.7474,18732.0
2016-08-25 11:55:00,63.6,63.6,63.51,63.52,24154.0,60.757,60.757,60.671,60.6806,24154.0
2016-08-25 12:00:00,63.52,63.53,63.5,63.52,15703.0,60.6806,60.6901,60.6615,60.6806,15703.0
2016-08-25 12:05:00,63.52,63.53,63.48,63.53,6041.0,60.6806,60.6901,60.6424,60.6901,6041.0
2016-08-25 12:10:00,63.52,63.53,63.51,63.53,5623.0,60.6806,60.6901,60.671,60.6901,5623.0
2016-08-25 12:15:00,63.53,63.53,63.48,63.5,12339.0,60.6901,60.6901,60.6424,60.6615,12339.0
2016-08-25 12:20:00,63.5,63.52,63.49,63.51,11639.0,60.6615,60.6806,60.6519,60.671,11639.0
2016-08-25 12:25:00,63.51,63.53,63.5,63.52,5421.0,60.671,60.6901,60.6615,60.6806,5421.0
2016-08-25 12:30:00,63.53,63.58,63.51,63.55,17205.0,60.6901,60.7379,60.671,60.7092,17205.0
2016-08-25 12:35:00,63.55,63.59,63.55,63.56,22536.0,60.7092,60.7474,60.7092,60.7188,22536.0
2016-08-25 12:40:00,63.56,63.6,63.56,63.59,11733.0,60.7188,60.757,60.7188,60.7474,11733.0
2016-08-25 12:45:00,63.59,63.61,63.58,63.6,17557.0,60.7474,60.7665,60.7379,60.757,17557.0
2016-08-25 12:50:00,63.59,63.61,63.59,63.61,7289.0,60.7474,60.7665,60.7474,60.7665,7289.0
2016-08-25 12:55:00,63.61,63.61,63.56,63.58,9030.0,60.7665,60.7665,60.7188,60.7379,9030.0
2016-08-25 13:00:00,63.58,63.6,63.57,63.58,10438.0,60.7379,60.757,60.7283,60.7379,10438.0
2016-08-25 13:05:00,63.58,63.59,63.56,63.56,8889.0,60.7379,60.7474,60.7188,60.7188,8889.0
2016-08-25 13:10:00,63.57,63.58,63.55,63.55,8052.0,60.7283,60.7379,60.7092,60.7092,8052.0
2016-08-25 13:15:00,63.56,63.59,63.55,63.58,7404.0,60.7188,60.7474,60.7092,60.7379,7404.0
2016-08-25 13:20:00,63.57,63.57,63.53,63.53,12888.0,60.7283,60.7283,60.6901,60.6901,12888.0
2016-08-25 13:25:00,63.53,63.55,63.53,63.55,13499.0,60.6901,60.7092,60.6901,60.7092,13499.0
2016-08-25 13:30:00,63.55,63.56,63.53,63.54,12228.0,60.7092,60.7188,60.6901,60.6997,12228.0
2016-08-25 13:35:00,63.54,63.54,63.46,63.48,16752.0,60.6997,60.6997,60.6232,60.6424,16752.0
2016-08-25 13:40:00,63.49,63.53,63.48,63.53,10025.0,60.6519,60.6901,60.6424,60.6901,10025.0
2016-08-25 13:45:00,63.53,63.58,63.53,63.57,12687.0,60.6901,60.7379,60.6901,60.7283,12687.0
2016-08-25 13:50:00,63.57,63.62,63.57,63.6,8273.0,60.7283,60.7761,60.7283,60.757,8273.0
2016-08-25 13:55:00,63.6,63.6,63.56,63.58,7591.0,60.757,60.757,60.7188,60.7379,7591.0
2016-08-25 14:00:00,63.57,63.63,63.57,63.63,11415.0,60.7283,60.7856,60.7283,60.7856,11415.0
2016-08-25 14:05:00,63.63,63.64,63.59,63.64,12904.0,60.7856,60.7952,60.7474,60.7952,12904.0
2016-08-25 14:10:00,63.64,63.66,63.62,63.64,16927.0,60.7952,60.8143,60.7761,60.7952,16927.0
2016-08-25 14:15:00,63.63,63.65,63.62,63.62,6300.0,60.7856,60.8048,60.7761,60.7761,6300.0
2016-08-25 14:20:00,63.62,63.62,63.57,63.57,8764.0,60.7761,60.7761,60.7283,60.7283,8764.0
2016-08-25 14:25:00,63.56,63.58,63.54,63.58,14193.0,60.7188,60.7379,60.6997,60.7379,14193.0
2016-08-25 14:30:00,63.58,63.6,63.57,63.6,8872.0,60.7379,60.757,60.7283,60.757,8872.0
2016-08-25 14:35:00,63.59,63.6,63.57,63.58,6757.0,60.7474,60.757,60.7283,60.7379,6757.0
2016-08-25 14:40:00,63.58,63.61,63.58,63.61,5443.0,60.7379,60.7665,60.7379,60.7665,5443.0
2016-08-25 14:45:00,63.6,63.62,63.57,63.58,8547.0,60.757,60.7761,60.7283,60.7379,8547.0
2016-08-25 14:50:00,63.58,63.58,63.56,63.57,5953.0,60.7379,60.7379,60.7188,60.7283,5953.0
2016-08-25 14:55:00,63.56,63.61,63.56,63.61,12722.0,60.7188,60.7665,60.7188,60.7665,12722.0
2016-08-25 15:00:00,63.61,63.62,63.61,63.62,5077.0,60.7665,60.7761,60.7665,60.7761,5077.0
2016-08-25 15:05:00,63.62,63.64,63.59,63.62,17657.0,60.7761,60.7952,60.7474,60.7761,17657.0
2016-08-25 15:10:00,63.61,63.63,63.58,63.6,11149.0,60.7665,60.7856,60.7379,60.757,11149.0
2016-08-25 15:15:00,63.6,63.6,63.56,63.59,16569.0,60.757,60.757,60.7188,60.7474,16569.0
2016-08-25 15:20:00,63.58,63.58,63.56,63.58,10439.0,60.7379,60.7379,60.7188,60.7379,10439.0
2016-08-25 15:25:00,63.58,63.59,63.55,63.56,26065.0,60.7379,60.7474,60.7092,60.7188,26065.0
2016-08-25 15:30:00,63.56,63.56,63.52,63.53,30365.0,60.7188,60.7188,60.6806,60.6901,30365.0
2016-08-25 15:35:00,63.54,63.56,63.52,63.53,28890.0,60.6997,60.7188,60.6806,60.6901,28890.0
2016-08-25 15:40:00,63.53,63.53,63.46,63.46,20579.0,60.6901,60.6901,60.6232,60.6232,20579.0
2016-08-25 15:45:00,63.46,63.46,63.4,63.42,42989.0,60.6232,60.6232,60.5659,60.585,42989.0
2016-08-25 15:50:00,63.43,63.46,63.42,63.43,32466.0,60.5946,60.6232,60.585,60.5946,32466.0
2016-08-25 15:55:00,63.42,63.45,63.37,63.44,135819.0,60.585,60.6137,60.5373,60.6041,135819.0
2016-08-26 09:30:00,63.47,63.58,63.45,63.56,23483.0,60.6328,60.7379,60.6137,60.7188,23483.0
2016-08-26 09:35:00,63.57,63.74,63.56,63.74,15306.0,60.7283,60.8907,60.7188,60.8907,15306.0
2016-08-26 09:40:00,63.74,63.77,63.7,63.7,11960.0,60.8907,60.9194,60.8525,60.8525,11960.0
2016-08-26 09:45:00,63.71,63.78,63.7,63.73,16107.0,60.8621,60.9289,60.8525,60.8812,16107.0
2016-08-26 09:50:00,63.73,63.73,63.67,63.69,11649.0,60.8812,60.8812,60.8239,60.843,11649.0
2016-08-26 09:55:00,63.7,63.7,63.63,63.64,9777.0,60.8525,60.8525,60.7856,60.7952,9777.0
2016-08-26 10:00:00,63.62,63.63,63.26,63.5,34246.0,60.7761,60.7856,60.4322,60.6615,34246.0
2016-08-26 10:05:00,63.5,63.51,63.36,63.48,16376.0,60.6615,60.671,60.5277,60.6424,16376.0
2016-08-26 10:10:00,63.49,63.66,63.46,63.66,43604.0,60.6519,60.8143,60.6232,60.8143,43604.0
2016-08-26 10:15:00,63.66,63.81,63.66,63.71,36827.0,60.8143,60.9576,60.8143,60.8621,36827.0
2016-08-26 10:20:00,63.72,63.8,63.66,63.7,77654.0,60.8716,60.948,60.8143,60.8525,77654.0
2016-08-26 10:25:00,63.7,63.76,63.67,63.71,28540.0,60.8525,60.9098,60.8239,60.8621,28540.0
2016-08-26 10:30:00,63.71,63.75,63.62,63.62,20011.0,60.8621,60.9003,60.7761,60.7761,20011.0
2016-08-26 10:35:00,63.63,63.73,63.63,63.71,18912.0,60.7856,60.8812,60.7856,60.8621,18912.0
2016-08-26 10:40:00,63.71,63.76,63.68,63.73,21475.0,60.8621,60.9098,60.8334,60.8812,21475.0
2016-08-26 10:45:00,63.74,63.74,63.64,63.66,42480.0,60.8907,60.8907,60.7952,60.8143,42480.0
2016-08-26 10:50:00,63.65,63.66,63.59,63.6,17906.0,60.8048,60.8143,60.7474,60.757,17906.0
2016-08-26 10:55:00,63.59,63.6,63.49,63.5,71522.0,60.7474,60.757,60.6519,60.6615,71522.0
2016-08-26 11:00:00,63.51,63.53,63.47,63.5,30835.0,60.671,60.6901,60.6328,60.6615,30835.0
2016-08-26 11:05:00,63.51,63.54,63.48,63.51,44065.0,60.671,60.6997,60.6424,60.671,44065.0
2016-08-26 11:10:00,63.5,63.5,63.44,63.5,14382.0,60.6615,60.6615,60.6041,60.6615,14382.0
2016-08-26 11:15:00,63.51,63.52,63.4,63.43,20087.0,60.671,60.6806,60.5659,60.5946,20087.0
2016-08-26 11:20:00,63.43,63.45,63.4,63.41,8189.0,60.5946,60.6137,60.5659,60.5755,8189.0
2016-08-26 11:25:00,63.41,63.46,63.41,63.43,10734.0,60.5755,60.6232,60.5755,60.5946,10734.0
2016-08-26 11:30:00,63.44,63.45,63.42,63.42,14399.0,60.6041,60.6137,60.585,60.585,14399.0
2016-08-26 11:35:00,63.43,63.43,63.24,63.24,89185.0,60.5946,60.5946,60.4131,60.4131,89185.0
2016-08-26 11:40:00,63.24,63.25,63.08,63.14,43309.0,60.4131,60.4226,60.2602,60.3176,43309.0
2016-08-26 11:45:00,63.13,63.19,63.11,63.17,12613.0,60.308,60.3653,60.2889,60.3462,12613.0
2016-08-26 11:50:00,63.17,63.17,62.98,63.08,63750.0,60.3462,60.3462,60.1647,60.2602,63750.0
2016-08-26 11:55:00,63.08,63.08,62.99,63.05,20350.0,60.2602,60.2602,60.1743,60.2316,20350.0
2016-08-26 12:00:00,63.04,63.04,62.95,63.03,23841.0,60.222,60.222,60.136,60.2125,23841.0
2016-08-26 12:05:00,63.03,63.03,62.86,62.89,38497.0,60.2125,60.2125,60.0501,60.0787,38497.0
2016-08-26 12:10:00,62.9,62.91,62.76,62.87,29181.0,60.0883,60.0978,59.9545,60.0596,29181.0
2016-08-26 12:15:00,62.86,62.87,62.81,62.83,31289.0,60.0501,60.0596,60.0023,60.0214,31289.0
2016-08-26 12:20:00,62.83,62.84,62.71,62.73,86845.0,60.0214,60.031,59.9068,59.9259,86845.0
2016-08-26 12:25:00,62.74,62.83,62.74,62.83,44086.0,59.9354,60.0214,59.9354,60.0214,44086.0
2016-08-26 12:30:00,62.83,62.92,62.82,62.9,54037.0,60.0214,60.1074,60.0119,60.0883,54037.0
2016-08-26 12:35:00,62.89,62.91,62.86,62.88,27943.0,60.0787,60.0978,60.0501,60.0692,27943.0
2016-08-26 12:40:00,62.87,62.98,62.86,62.97,24162.0,60.0596,60.1647,60.0501,60.1552,24162.0
2016-08-26 12:45:00,62.97,63.05,62.93,62.99,34561.0,60.1552,60.2316,60.1169,60.1743,34561.0
2016-08-26 12:50:00,62.99,63.0,62.95,62.99,20933.0,60.1743,60.1838,60.136,60.1743,20933.0
2016-08-26 12:55:00,62.99,62.99,62.93,62.96,11864.0,60.1743,60.1743,60.1169,60.1456,11864.0
2016-08-26 13:00:00,62.95,62.95,62.82,62.82,39165.0,60.136,60.136,60.0119,60.0119,39165.0
2016-08-26 13:05:00,62.82,62.84,62.73,62.73,15259.0,60.0119,60.031,59.9259,59.9259,15259.0
2016-08-26 13:10:00,62.73,62.79,62.71,62.73,10168.0,59.9259,59.9832,59.9068,59.9259,10168.0
2016-08-26 13:15:00,62.73,62.74,62.63,62.63,14461.0,59.9259,59.9354,59.8303,59.8303,14461.0
2016-08-26 13:20:00,62.64,62.67,62.62,62.63,14603.0,59.8399,59.8686,59.8208,59.8303,14603.0
2016-08-26 13:25:00,62.63,62.64,62.6,62.62,10248.0,59.8303,59.8399,59.8017,59.8208,10248.0
2016-08-26 13:30:00,62.63,62.64,62.59,62.61,18030.0,59.8303,59.8399,59.7921,59.8112,18030.0
2016-08-26 13:35:00,62.6,62.61,62.5,62.54,139970.0,59.8017,59.8112,59.7062,59.7444,139970.0
2016-08-26 13:40:00,62.54,62.59,62.53,62.53,24608.0,59.7444,59.7921,59.7348,59.7348,24608.0
2016-08-26 13:45:00,62.54,62.57,62.52,62.53,30020.0,59.7444,59.773,59.7253,59.7348,30020.0
2016-08-26 13:50:00,62.54,62.54,62.48,62.5,51584.0,59.7444,59.7444,59.6871,59.7062,51584.0
2016-08-26 13:55:00,62.51,62.51,62.4,62.48,82735.0,59.7157,59.7157,59.6106,59.6871,82735.0
2016-08-26 14:00:00,62.48,62.48,62.33,62.36,47101.0,59.6871,59.6871,59.5438,59.5724,47101.0
2016-08-26 14:05:00,62.37,62.41,62.35,62.38,23758.0,59.582,59.6202,59.5629,59.5915,23758.0
2016-08-26 14:10:00,62.39,62.39,62.24,62.25,25109.0,59.6011,59.6011,59.4578,59.4673,25109.0
2016-08-26 14:15:00,62.26,62.26,62.06,62.07,26826.0,59.4769,59.4769,59.2858,59.2954,26826.0
2016-08-26 14:20:00,62.08,62.09,61.99,62.04,21182.0,59.3049,59.3145,59.219,59.2667,21182.0
2016-08-26 14:25:00,62.05,62.07,62.0,62.01,22080.0,59.2763,59.2954,59.2285,59.2381,22080.0
2016-08-26 14:30:00,62.02,62.1,61.97,62.08,29307.0,59.2476,59.324,59.1999,59.3049,29307.0
2016-08-26 14:35:00,62.08,62.14,62.03,62.14,38684.0,59.3049,59.3623,59.2572,59.3623,38684.0
2016-08-26 14:40:00,62.16,62.22,62.15,62.16,20550.0,59.3814,59.4387,59.3718,59.3814,20550.0
2016-08-26 14:45:00,62.16,62.24,62.16,62.21,21418.0,59.3814,59.4578,59.3814,59.4291,21418.0
2016-08-26 14:50:00,62.2,62.23,62.19,62.23,14103.0,59.4196,59.4482,59.41,59.4482,14103.0
2016-08-26 14:55:00,62.23,62.28,62.22,62.24,12362.0,59.4482,59.496,59.4387,59.4578,12362.0
2016-08-26 15:00:00,62.25,62.28,62.19,62.19,11323.0,59.4673,59.496,59.41,59.41,11323.0
2016-08-26 15:05:00,62.19,62.22,62.14,62.17,19857.0,59.41,59.4387,59.3623,59.3909,19857.0
2016-08-26 15:10:00,62.17,62.19,62.12,62.19,16073.0,59.3909,59.41,59.3431,59.41,16073.0
2016-08-26 15:15:00,62.19,62.25,62.18,62.18,21558.0,59.41,59.4673,59.4005,59.4005,21558.0
2016-08-26 15:20:00,62.19,62.2,62.15,62.16,17511.0,59.41,59.4196,59.3718,59.3814,17511.0
2016-08-26 15:25:00,62.16,62.25,62.16,62.19,24890.0,59.3814,59.4673,59.3814,59.41,24890.0
2016-08-26 15:30:00,62.2,62.29,62.2,62.26,29732.0,59.4196,59.5055,59.4196,59.4769,29732.0
2016-08-26 15:35:00,62.27,62.29,62.17,62.17,33269.0,59.4864,59.5055,59.3909,59.3909,33269.0
2016-08-26 15:40:00,62.18,62.2,62.09,62.11,43553.0,59.4005,59.4196,59.3145,59.3336,43553.0
2016-08-26 15:45:00,62.1,62.12,62.06,62.07,38353.0,59.324,59.3431,59.2858,59.2954,38353.0
2016-08-26 15:50:00,62.07,62.12,62.01,62.02,49445.0,59.2954,59.3431,59.2381,59.2476,49445.0
2016-08-26 15:55:00,62.02,62.12,62.02,62.11,143718.0,59.2476,59.3431,59.2476,59.3336,143718.0
2016-08-29 09:30:00,62.14,62.53,62.14,62.33,24437.0,59.3623,59.7348,59.3623,59.5438,24437.0
2016-08-29 09:35:00,62.34,62.66,62.33,62.56,20305.0,59.5533,59.859,59.5438,59.7635,20305.0
2016-08-29 09:40:00,62.54,62.55,62.43,62.47,32249.0,59.7444,59.7539,59.6393,59.6775,32249.0
2016-08-29 09:45:00,62.44,62.56,62.44,62.52,26128.0,59.6488,59.7635,59.6488,59.7253,26128.0
2016-08-29 09:50:00,62.51,62.69,62.46,62.69,63610.0,59.7157,59.8877,59.6679,59.8877,63610.0
2016-08-29 09:55:00,62.7,62.71,62.43,62.43,137564.0,59.8972,59.9068,59.6393,59.6393,137564.0
2016-08-29 10:00:00,62.42,62.58,62.38,62.52,41148.0,59.6297,59.7826,59.5915,59.7253,41148.0
2016-08-29 10:05:00,62.53,62.55,62.42,62.52,37707.0,59.7348,59.7539,59.6297,59.7253,37707.0
2016-08-29 10:10:00,62.51,62.54,62.44,62.48,32382.0,59.7157,59.7444,59.6488,59.6871,32382.0
2016-08-29 10:15:00,62.48,62.48,62.37,62.4,43312.0,59.6871,59.6871,59.582,59.6106,43312.0
2016-08-29 10:20:00,62.39,62.39,62.31,62.33,29232.0,59.6011,59.6011,59.5247,59.5438,29232.0
2016-08-29 10:25:00,62.33,62.42,62.33,62.42,24622.0,59.5438,59.6297,59.5438,59.6297,24622.0
2016-08-29 10:30:00,62.42,62.5,62.42,62.47,21867.0,59.6297,59.7062,59.6297,59.6775,21867.0
2016-08-29 10:35:00,62.46,62.59,62.45,62.55,20626.0,59.6679,59.7921,59.6584,59.7539,20626.0
2016-08-29 10:40:00,62.56,62.57,62.44,62.45,76621.0,59.7635,59.773,59.6488,59.6584,76621.0
2016-08-29 10:45:00,62.44,62.5,62.4,62.48,25349.0,59.6488,59.7062,59.6106,59.6871,25349.0
2016-08-29 10:50:00,62.47,62.53,62.45,62.53,21854.0,59.6775,59.7348,59.6584,59.7348,21854.0
2016-08-29 10:55:00,62.53,62.56,62.48,62.48,20477.0,59.7348,59.7635,59.6871,59.6871,20477.0
2016-08-29 11:00:00,62.47,62.49,62.44,62.45,26615.0,59.6775,59.6966,59.6488,59.6584,26615.0
2016-08-29 11:05:00,62.45,62.51,62.44,62.48,14199.0,59.6584,59.7157,59.6488,59.6871,14199.0
2016-08-29 11:10:00,62.46,62.46,62.37,62.38,32792.0,59.6679,59.6679,59.582,59.5915,32792.0
2016-08-29 11:15:00,62.38,62.44,62.37,62.42,19542.0,59.5915,59.6488,59.582,59.6297,19542.0
2016-08-29 11:20:00,62.43,62.44,62.37,62.37,12877.0,59.6393,59.6488,59.582,59.582,12877.0
2016-08-29 11:25:00,62.36,62.36,62.32,62.32,15480.0,59.5724,59.5724,59.5342,59.5342,15480.0
2016-08-29 11:30:00,62.3,62.34,62.29,62.33,14048.0,59.5151,59.5533,59.5055,59.5438,14048.0
2016-08-29 11:35:00,62.33,62.39,62.33,62.37,13993.0,59.5438,59.6011,59.5438,59.582,13993.0
2016-08-29 11:40:00,62.36,62.43,62.35,62.39,10356.0,59.5724,59.6393,59.5629,59.6011,10356.0
2016-08-29 11:45:00,62.38,62.46,62.38,62.44,11060.0,59.5915,59.6679,59.5915,59.6488,11060.0
2016-08-29 11:50:00,62.44,62.48,62.44,62.47,7777.0,59.6488,59.6871,59.6488,59.6775,7777.0
2016-08-29 11:55:00,62.47,62.5,62.45,62.49,10880.0,59.6775,59.7062,59.6584,59.6966,10880.0
2016-08-29 12:00:00,62.48,62.53,62.48,62.51,10362.0,59.6871,59.7348,59.6871,59.7157,10362.0
2016-08-29 12:05:00,62.5,62.55,62.5,62.53,15297.0,59.7062,59.7539,59.7062,59.7348,15297.0
2016-08-29 12:10:00,62.54,62.54,62.49,62.51,10816.0,59.7444,59.7444,59.6966,59.7157,10816.0
2016-08-29 12:15:00,62.5,62.51,62.43,62.46,20581.0,59.7062,59.7157,59.6393,59.6679,20581.0
2016-08-29 12:20:00,62.45,62.47,62.42,62.46,13084.0,59.6584,59.6775,59.6297,59.6679,13084.0
2016-08-29 12:25:00,62.45,62.49,62.45,62.46,7225.0,59.6584,59.6966,59.6584,59.6679,7225.0
2016-08-29 12:30:00,62.46,62.52,62.45,62.49,14996.0,59.6679,59.7253,59.6584,59.6966,14996.0
2016-08-29 12:35:00,62.49,62.52,62.48,62.48,7897.0,59.6966,59.7253,59.6871,59.6871,7897.0
2016-08-29 12:40:00,62.47,62.54,62.47,62.54,12042.0,59.6775,59.7444,59.6775,59.7444,12042.0
2016-08-29 12:45:00,62.53,62.54,62.49,62.5,15247.0,59.7348,59.7444,59.6966,59.7062,15247.0
2016-08-29 12:50:00,62.5,62.52,62.47,62.48,19897.0,59.7062,59.7253,59.6775,59.6871,19897.0
2016-08-29 12:55:00,62.47,62.48,62.46,62.47,4317.0,59.6775,59.6871,59.6679,59.6775,4317.0
2016-08-29 13:00:00,62.47,62.5,62.45,62.48,16534.0,59.6775,59.7062,59.6584,59.6871,16534.0
2016-08-29 13:05:00,62.48,62.5,62.45,62.47,36245.0,59.6871,59.7062,59.6584,59.6775,36245.0
2016-08-29 13:10:00,62.47,62.5,62.46,62.49,8546.0,59.6775,59.7062,59.6679,59.6966,8546.0
2016-08-29 13:15:00,62.48,62.51,62.48,62.49,13808.0,59.6871,59.7157,59.6871,59.6966,13808.0
2016-08-29 13:20:00,62.5,62.54,62.49,62.49,23312.0,59.7062,59.7444,59.6966,59.6966,23312.0
2016-08-29 13:25:00,62.49,62.56,62.49,62.55,9155.0,59.6966,59.7635,59.6966,59.7539,9155.0
2016-08-29 13:30:00,62.54,62.55,62.5,62.51,10620.0,59.7444,59.7539,59.7062,59.7157,10620.0
2016-08-29 13:35:00,62.51,62.52,62.46,62.47,6561.0,59.7157,59.7253,59.6679,59.6775,6561.0
2016-08-29 13:40:00,62.47,62.49,62.45,62.46,8528.0,59.6775,59.6966,59.6584,59.6679,8528.0
2016-08-29 13:45:00,62.47,62.51,62.47,62.51,6520.0,59.6775,59.7157,59.6775,59.7157,6520.0
2016-08-29 13:50:00,62.52,62.53,62.5,62.51,7861.0,59.7253,59.7348,59.7062,59.7157,7861.0
2016-08-29 13:55:00,62.51,62.54,62.51,62.53,8824.0,59.7157,59.7444,59.7157,59.7348,8824.0
2016-08-29 14:00:00,62.53,62.58,62.52,62.55,12087.0,59.7348,59.7826,59.7253,59.7539,12087.0
2016-08-29 14:05:00,62.55,62.55,62.52,62.53,3764.0,59.7539,59.7539,59.7253,59.7348,3764.0
2016-08-29 14:10:00,62.53,62.53,62.5,62.51,11267.0,59.7348,59.7348,59.7062,59.7157,11267.0
2016-08-29 14:15:00,62.5,62.52,62.5,62.51,6187.0,59.7062,59.7253,59.7062,59.7157,6187.0
2016-08-29 14:20:00,62.51,62.53,62.5,62.53,9895.0,59.7157,59.7348,59.7062,59.7348,9895.0
2016-08-29 14:25:00,62.53,62.55,62.49,62.5,13911.0,59.7348,59.7539,59.6966,59.7062,13911.0
2016-08-29 14:30:00,62.51,62.53,62.46,62.5,10994.0,59.7157,59.7348,59.6679,59.7062,10994.0
2016-08-29 14:35:00,62.5,62.51,62.49,62.49,9287.0,59.7062,59.7157,59.6966,59.6966,9287.0
2016-08-29 14:40:00,62.49,62.51,62.46,62.5,13389.0,59.6966,59.7157,59.6679,59.7062,13389.0
2016-08-29 14:45:00,62.5,62.53,62.46,62.49,242921.0,59.7062,59.7348,59.6679,59.6966,242921.0
2016-08-29 14:50:00,62.49,62.52,62.48,62.49,31322.0,59.6966,59.7253,59.6871,59.6966,31322.0
2016-08-29 14:55:00,62.49,62.54,62.48,62.51,43810.0,59.6966,59.7444,59.6871,59.7157,43810.0
2016-08-29 15:00:00,62.51,62.54,62.46,62.47,27354.0,59.7157,59.7444,59.6679,59.6775,27354.0
2016-08-29 15:05:00,62.47,62.48,62.45,62.46,20560.0,59.6775,59.6871,59.6584,59.6679,20560.0
2016-08-29 15:10:00,62.46,62.48,62.43,62.45,83279.0,59.6679,59.6871,59.6393,59.6584,83279.0
2016-08-29 15:15:00,62.46,62.47,62.42,62.47,62829.0,59.6679,59.6775,59.6297,59.6775,62829.0
2016-08-29 15:20:00,62.47,62.49,62.42,62.44,60346.0,59.6775,59.6966,59.6297,59.6488,60346.0
2016-08-29 15:25:00,62.44,62.47,62.42,62.44,42017.0,59.6488,59.6775,59.6297,59.6488,42017.0
2016-08-29 15:30:00,62.44,62.45,62.38,62.4,46006.0,59.6488,59.6584,59.5915,59.6106,46006.0
2016-08-29 15:35:00,62.4,62.41,62.37,62.38,181163.0,59.6106,59.6202,59.582,59.5915,181163.0
2016-08-29 15:40:00,62.38,62.39,62.32,62.34,59346.0,59.5915,59.6011,59.5342,59.5533,59346.0
2016-08-29 15:45:00,62.33,62.4,62.32,62.37,182887.0,59.5438,59.6106,59.5342,59.582,182887.0
2016-08-29 15:50:00,62.37,62.37,62.32,62.33,137159.0,59.582,59.582,59.5342,59.5438,137159.0
2016-08-29 15:55:00,62.33,62.38,62.32,62.35,373144.0,59.5438,59.5915,59.5342,59.5629,373144.0
2016-08-30 09:30:00,62.39,62.73,62.27,62.67,31667.0,59.6011,59.9259,59.4864,59.8686,31667.0
2016-08-30 09:35:00,62.67,62.67,62.44,62.49,28293.0,59.8686,59.8686,59.6488,59.6966,28293.0
2016-08-30 09:40:00,62.49,62.58,62.46,62.58,32719.0,59.6966,59.7826,59.6679,59.7826,32719.0
2016-08-30 09:45:00,62.57,62.57,62.46,62.47,40483.0,59.773,59.773,59.6679,59.6775,40483.0
2016-08-30 09:50:00,62.49,62.53,62.43,62.43,47194.0,59.6966,59.7348,59.6393,59.6393,47194.0
2016-08-30 09:55:00,62.42,62.42,62.3,62.31,31348.0,59.6297,59.6297,59.5151,59.5247,31348.0
2016-08-30 10:00:00,62.3,62.33,62.24,62.26,22372.0,59.5151,59.5438,59.4578,59.4769,22372.0
2016-08-30 10:05:00,62.25,62.25,62.1,62.1,19889.0,59.4673,59.4673,59.324,59.324,19889.0
2016-08-30 10:10:00,62.11,62.24,62.1,62.21,20002.0,59.3336,59.4578,59.324,59.4291,20002.0
2016-08-30 10:15:00,62.21,62.22,61.93,61.95,26548.0,59.4291,59.4387,59.1616,59.1807,26548.0
2016-08-30 10:20:00,61.94,61.98,61.91,61.97,27858.0,59.1712,59.2094,59.1425,59.1999,27858.0
2016-08-30 10:25:00,61.95,61.97,61.88,61.91,56961.0,59.1807,59.1999,59.1139,59.1425,56961.0
2016-08-30 10:30:00,61.91,62.07,61.91,62.06,37373.0,59.1425,59.2954,59.1425,59.2858,37373.0
2016-08-30 10:35:00,62.06,62.27,62.05,62.27,25016.0,59.2858,59.4864,59.2763,59.4864,25016.0
2016-08-30 10:40:00,62.27,62.29,62.19,62.21,19783.0,59.4864,59.5055,59.41,59.4291,19783.0
2016-08-30 10:45:00,62.2,62.2,62.08,62.09,13916.0,59.4196,59.4196,59.3049,59.3145,13916.0
2016-08-30 10:50:00,62.08,62.15,62.06,62.13,23842.0,59.3049,59.3718,59.2858,59.3527,23842.0
2016-08-30 10:55:00,62.14,62.21,62.13,62.2,13182.0,59.3623,59.4291,59.3527,59.4196,13182.0
2016-08-30 11:00:00,62.19,62.22,62.17,62.17,18941.0,59.41,59.4387,59.3909,59.3909,18941.0
2016-08-30 11:05:00,62.17,62.18,62.13,62.14,18196.0,59.3909,59.4005,59.3527,59.3623,18196.0
2016-08-30 11:10:00,62.14,62.18,62.12,62.15,18570.0,59.3623,59.4005,59.3431,59.3718,18570.0
2016-08-30 11:15:00,62.15,62.16,62.05,62.06,13157.0,59.3718,59.3814,59.2763,59.2858,13157.0
2016-08-30 11:20:00,62.07,62.07,62.02,62.07,13717.0,59.2954,59.2954,59.2476,59.2954,13717.0
2016-08-30 11:25:00,62.07,62.1,62.02,62.08,12117.0,59.2954,59.324,59.2476,59.3049,12117.0
2016-08-30 11:30:00,62.09,62.11,62.06,62.06,15360.0,59.3145,59.3336,59.2858,59.2858,15360.0
2016-08-30 11:35:00,62.06,62.14,62.02,62.13,15769.0,59.2858,59.3623,59.2476,59.3527,15769.0
2016-08-30 11:40:00,62.14,62.16,62.11,62.14,34545.0,59.3623,59.3814,59.3336,59.3623,34545.0
2016-08-30 11:45:00,62.13,62.21,62.13,62.21,9865.0,59.3527,59.4291,59.3527,59.4291,9865.0
2016-08-30 11:50:00,62.21,62.27,62.18,62.25,11339.0,59.4291,59.4864,59.4005,59.4673,11339.0
2016-08-30 11:55:00,62.26,62.27,62.22,62.25,10644.0,59.4769,59.4864,59.4387,59.4673,10644.0
2016-08-30 12:00:00,62.26,62.32,62.26,62.3,10460.0,59.4769,59.5342,59.4769,59.5151,10460.0
2016-08-30 12:05:00,62.3,62.3,62.23,62.24,13658.0,59.5151,59.5151,59.4482,59.4578,13658.0
2016-08-30 12:10:00,62.24,62.25,62.21,62.23,11565.0,59.4578,59.4673,59.4291,59.4482,11565.0
2016-08-30 12:15:00,62.23,62.23,62.19,62.21,19307.0,59.4482,59.4482,59.41,59.4291,19307.0
2016-08-30 12:20:00,62.21,62.21,62.14,62.14,14461.0,59.4291,59.4291,59.3623,59.3623,14461.0
2016-08-30 12:25:00,62.14,62.16,62.12,62.15,5994.0,59.3623,59.3814,59.3431,59.3718,5994.0
2016-08-30 12:30:00,62.15,62.23,62.13,62.2,19480.0,59.3718,59.4482,59.3527,59.4196,19480.0
2016-08-30 12:35:00,62.2,62.2,62.13,62.15,16582.0,59.4196,59.4196,59.3527,59.3718,16582.0
2016-08-30 12:40:00,62.15,62.15,62.09,62.1,17502.0,59.3718,59.3718,59.3145,59.324,17502.0
2016-08-30 12:45:00,62.1,62.11,62.07,62.09,14218.0,59.324,59.3336,59.2954,59.3145,14218.0
2016-08-30 12:50:00,62.08,62.09,62.05,62.09,12382.0,59.3049,59.3145,59.2763,59.3145,12382.0
2016-08-30 12:55:00,62.09,62.11,62.07,62.09,11883.0,59.3145,59.3336,59.2954,59.3145,11883.0
2016-08-30 13:00:00,62.08,62.13,62.06,62.12,11360.0,59.3049,59.3527,59.2858,59.3431,11360.0
2016-08-30 13:05:00,62.12,62.24,62.11,62.23,10238.0,59.3431,59.4578,59.3336,59.4482,10238.0
2016-08-30 13:10:00,62.22,62.23,62.2,62.21,7713.0,59.4387,59.4482,59.4196,59.4291,7713.0
2016-08-30 13:15:00,62.21,62.22,62.14,62.18,14967.0,59.4291,59.4387,59.3623,59.4005,14967.0
2016-08-30 13:20:00,62.17,62.22,62.17,62.18,10117.0,59.3909,59.4387,59.3909,59.4005,10117.0
2016-08-30 13:25:00,62.19,62.23,62.16,62.19,11876.0,59.41,59.4482,59.3814,59.41,11876.0
2016-08-30 13:30:00,62.19,62.19,62.15,62.17,7682.0,59.41,59.41,59.3718,59.3909,7682.0
2016-08-30 13:35:00,62.17,62.21,62.17,62.19,7382.0,59.3909,59.4291,59.3909,59.41,7382.0
2016-08-30 13:40:00,62.19,62.19,62.16,62.18,6835.0,59.41,59.41,59.3814,59.4005,6835.0
2016-08-30 13:45:00,62.18,62.26,62.17,62.26,15471.0,59.4005,59.4769,59.3909,59.4769,15471.0
2016-08-30 13:50:00,62.25,62.27,62.21,62.22,13101.0,59.4673,59.4864,59.4291,59.4387,13101.0
2016-08-30 13:55:00,62.23,62.23,62.17,62.19,33928.0,59.4482,59.4482,59.3909,59.41,33928.0
2016-08-30 14:00:00,62.19,62.22,62.17,62.18,9425.0,59.41,59.4387,59.3909,59.4005,9425.0
2016-08-30 14:05:00,62.17,62.18,62.13,62.13,11636.0,59.3909,59.4005,59.3527,59.3527,11636.0
2016-08-30 14:10:00,62.13,62.15,62.08,62.08,15002.0,59.3527,59.3718,59.3049,59.3049,15002.0
2016-08-30 14:15:00,62.08,62.09,62.04,62.08,21718.0,59.3049,59.3145,59.2667,59.3049,21718.0
2016-08-30 14:20:00,62.09,62.11,62.08,62.11,27991.0,59.3145,59.3336,59.3049,59.3336,27991.0
2016-08-30 14:25:00,62.11,62.11,62.08,62.09,10533.0,59.3336,59.3336,59.3049,59.3145,10533.0
2016-08-30 14:30:00,62.09,62.1,62.04,62.09,9685.0,59.3145,59.324,59.2667,59.3145,9685.0
2016-08-30 14:35:00,62.08,62.08,62.01,62.05,16738.0,59.3049,59.3049,59.2381,59.2763,16738.0
2016-08-30 14:40:00,62.05,62.05,62.02,62.03,7030.0,59.2763,59.2763,59.2476,59.2572,7030.0
2016-08-30 14:45:00,62.03,62.03,62.01,62.03,13645.0,59.2572,59.2572,59.2381,59.2572,13645.0
2016-08-30 14:50:00,62.03,62.07,62.01,62.06,13342.0,59.2572,59.2954,59.2381,59.2858,13342.0
2016-08-30 14:55:00,62.06,62.06,62.04,62.05,13714.0,59.2858,59.2858,59.2667,59.2763,13714.0
2016-08-30 15:00:00,62.05,62.05,61.99,62.0,33795.0,59.2763,59.2763,59.219,59.2285,33795.0
2016-08-30 15:05:00,61.99,62.01,61.97,61.97,21630.0,59.219,59.2381,59.1999,59.1999,21630.0
2016-08-30 15:10:00,61.96,61.96,61.88,61.89,31354.0,59.1903,59.1903,59.1139,59.1234,31354.0
2016-08-30 15:15:00,61.89,61.94,61.89,61.92,19679.0,59.1234,59.1712,59.1234,59.1521,19679.0
2016-08-30 15:20:00,61.92,61.93,61.88,61.93,26065.0,59.1521,59.1616,59.1139,59.1616,26065.0
2016-08-30 15:25:00,61.93,62.01,61.93,61.99,22296.0,59.1616,59.2381,59.1616,59.219,22296.0
2016-08-30 15:30:00,61.99,61.99,61.94,61.94,40763.0,59.219,59.219,59.1712,59.1712,40763.0
2016-08-30 15:35:00,61.93,62.04,61.93,62.04,28731.0,59.1616,59.2667,59.1616,59.2667,28731.0
2016-08-30 15:40:00,62.04,62.04,61.97,62.0,50705.0,59.2667,59.2667,59.1999,59.2285,50705.0
2016-08-30 15:45:00,62.0,62.0,61.96,61.97,48477.0,59.2285,59.2285,59.1903,59.1999,48477.0
2016-08-30 15:50:00,61.97,61.99,61.94,61.94,102100.0,59.1999,59.219,59.1712,59.1712,102100.0
2016-08-30 15:55:00,61.94,61.94,61.86,61.87,190232.0,59.1712,59.1712,59.0948,59.1043,190232.0
2016-08-31 09:30:00,61.87,61.97,61.56,61.84,32707.0,59.1043,59.1999,58.8082,59.0757,32707.0
2016-08-31 09:35:00,61.88,61.88,61.48,61.79,63287.0,59.1139,59.1139,58.7318,59.0279,63287.0
2016-08-31 09:40:00,61.8,61.83,61.74,61.79,23781.0,59.0375,59.0661,58.9801,59.0279,23781.0
2016-08-31 09:45:00,61.8,61.96,61.77,61.77,45396.0,59.0375,59.1903,59.0088,59.0088,45396.0
2016-08-31 09:50:00,61.79,61.84,61.71,61.81,62030.0,59.0279,59.0757,58.9515,59.047,62030.0
2016-08-31 09:55:00,61.81,61.92,61.81,61.89,30229.0,59.047,59.1521,59.047,59.1234,30229.0
2016-08-31 10:00:00,61.88,62.03,61.86,62.01,35208.0,59.1139,59.2572,59.0948,59.2381,35208.0
2016-08-31 10:05:00,62.01,62.05,61.94,61.95,22043.0,59.2381,59.2763,59.1712,59.1807,22043.0
2016-08-31 10:10:00,61.95,62.03,61.94,61.97,21588.0,59.1807,59.2572,59.1712,59.1999,21588.0
2016-08-31 10:15:00,61.97,61.98,61.91,61.96,21391.0,59.1999,59.2094,59.1425,59.1903,21391.0
2016-08-31 10:20:00,61.97,62.03,61.91,61.92,21421.0,59.1999,59.2572,59.1425,59.1521,21421.0
2016-08-31 10:25:00,61.92,61.94,61.83,61.83,17705.0,59.1521,59.1712,59.0661,59.0661,17705.0
2016-08-31 10:30:00,61.83,61.9,61.75,61.8,28951.0,59.0661,59.133,58.9897,59.0375,28951.0
2016-08-31 10:35:00,61.79,61.87,61.78,61.86,33732.0,59.0279,59.1043,59.0183,59.0948,33732.0
2016-08-31 10:40:00,61.86,61.93,61.85,61.86,34383.0,59.0948,59.1616,59.0852,59.0948,34383.0
2016-08-31 10:45:00,61.86,61.86,61.8,61.83,24516.0,59.0948,59.0948,59.0375,59.0661,24516.0
2016-08-31 10:50:00,61.83,61.87,61.8,61.85,16057.0,59.0661,59.1043,59.0375,59.0852,16057.0
2016-08-31 10:55:00,61.84,61.87,61.8,61.82,14735.0,59.0757,59.1043,59.0375,59.0566,14735.0
2016-08-31 11:00:00,61.81,61.91,61.8,61.89,20065.0,59.047,59.1425,59.0375,59.1234,20065.0
2016-08-31 11:05:00,61.88,61.9,61.87,61.89,24917.0,59.1139,59.133,59.1043,59.1234,24917.0
2016-08-31 11:10:00,61.89,61.91,61.84,61.85,18449.0,59.1234,59.1425,59.0757,59.0852,18449.0
2016-08-31 11:15:00,61.86,61.88,61.81,61.83,16637.0,59.0948,59.1139,59.047,59.0661,16637.0
2016-08-31 11:20:00,61.83,61.86,61.77,61.78,20642.0,59.0661,59.0948,59.0088,59.0183,20642.0
2016-08-31 11:25:00,61.78,61.79,61.7,61.71,24147.0,59.0183,59.0279,58.9419,58.9515,24147.0
2016-08-31 11:30:00,61.71,61.72,61.63,61.65,21792.0,58.9515,58.961,58.8751,58.8942,21792.0
2016-08-31 11:35:00,61.65,61.73,61.63,61.7,29503.0,58.8942,58.9706,58.8751,58.9419,29503.0
2016-08-31 11:40:00,61.69,61.78,61.66,61.75,17577.0,58.9324,59.0183,58.9037,58.9897,17577.0
2016-08-31 11:45:00,61.75,61.83,61.74,61.81,18932.0,58.9897,59.0661,58.9801,59.047,18932.0
2016-08-31 11:50:00,61.8,61.86,61.8,61.82,35297.0,59.0375,59.0948,59.0375,59.0566,35297.0
2016-08-31 11:55:00,61.83,61.84,61.78,61.79,27743.0,59.0661,59.0757,59.0183,59.0279,27743.0
2016-08-31 12:00:00,61.8,61.8,61.71,61.76,26061.0,59.0375,59.0375,58.9515,58.9992,26061.0
2016-08-31 12:05:00,61.76,61.82,61.75,61.75,30267.0,58.9992,59.0566,58.9897,58.9897,30267.0
2016-08-31 12:10:00,61.75,61.77,61.73,61.74,19071.0,58.9897,59.0088,58.9706,58.9801,19071.0
2016-08-31 12:15:00,61.75,61.76,61.68,61.71,20910.0,58.9897,58.9992,58.9228,58.9515,20910.0
2016-08-31 12:20:00,61.71,61.72,61.66,61.71,24527.0,58.9515,58.961,58.9037,58.9515,24527.0
2016-08-31 12:25:00,61.72,61.74,61.66,61.69,28898.0,58.961,58.9801,58.9037,58.9324,28898.0
2016-08-31 12:30:00,61.68,61.68,61.57,61.62,57730.0,58.9228,58.9228,58.8177,58.8655,57730.0
2016-08-31 12:35:00,61.62,61.67,61.61,61.66,46282.0,58.8655,58.9133,58.8559,58.9037,46282.0
2016-08-31 12:40:00,61.66,61.7,61.65,61.67,20407.0,58.9037,58.9419,58.8942,58.9133,20407.0
2016-08-31 12:45:00,61.68,61.68,61.6,61.61,24723.0,58.9228,58.9228,58.8464,58.8559,24723.0
2016-08-31 12:50:00,61.6,61.63,61.56,61.58,46306.0,58.8464,58.8751,58.8082,58.8273,46306.0
2016-08-31 12:55:00,61.58,61.65,61.58,61.61,30490.0,58.8273,58.8942,58.8273,58.8559,30490.0
2016-08-31 13:00:00,61.61,61.62,61.56,61.56,23901.0,58.8559,58.8655,58.8082,58.8082,23901.0
2016-08-31 13:05:00,61.56,61.64,61.54,61.54,28956.0,58.8082,58.8846,58.7891,58.7891,28956.0
2016-08-31 13:10:00,61.55,61.56,61.51,61.52,22108.0,58.7986,58.8082,58.7604,58.77,22108.0
2016-08-31 13:15:00,61.53,61.55,61.5,61.54,42881.0,58.7795,58.7986,58.7509,58.7891,42881.0
2016-08-31 13:20:00,61.54,61.62,61.54,61.58,30425.0,58.7891,58.8655,58.7891,58.8273,30425.0
2016-08-31 13:25:00,61.59,61.63,61.58,61.63,16944.0,58.8368,58.8751,58.8273,58.8751,16944.0
2016-08-31 13:30:00,61.63,61.63,61.59,61.62,16811.0,58.8751,58.8751,58.8368,58.8655,16811.0
2016-08-31 13:35:00,61.63,61.63,61.59,61.61,16091.0,58.8751,58.8751,58.8368,58.8559,16091.0
2016-08-31 13:40:00,61.61,61.67,61.6,61.64,13349.0,58.8559,58.9133,58.8464,58.8846,13349.0
2016-08-31 13:45:00,61.64,61.66,61.6,61.6,15029.0,58.8846,58.9037,58.8464,58.8464,15029.0
2016-08-31 13:50:00,61.6,61.65,61.6,61.61,15413.0,58.8464,58.8942,58.8464,58.8559,15413.0
2016-08-31 13:55:00,61.61,61.64,61.61,61.62,18025.0,58.8559,58.8846,58.8559,58.8655,18025.0
2016-08-31 14:00:00,61.62,61.73,61.62,61.71,23047.0,58.8655,58.9706,58.8655,58.9515,23047.0
2016-08-31 14:05:00,61.71,61.75,61.69,61.7,20685.0,58.9515,58.9897,58.9324,58.9419,20685.0
2016-08-31 14:10:00,61.7,61.72,61.68,61.71,15381.0,58.9419,58.961,58.9228,58.9515,15381.0
2016-08-31 14:15:00,61.7,61.71,61.67,61.68,17950.0,58.9419,58.9515,58.9133,58.9228,17950.0
2016-08-31 14:20:00,61.69,61.71,61.67,61.69,17089.0,58.9324,58.9515,58.9133,58.9324,17089.0
2016-08-31 14:25:00,61.69,61.69,61.65,61.68,15068.0,58.9324,58.9324,58.8942,58.9228,15068.0
2016-08-31 14:30:00,61.68,61.7,61.66,61.67,22051.0,58.9228,58.9419,58.9037,58.9133,22051.0
2016-08-31 14:35:00,61.68,61.69,61.63,61.63,23759.0,58.9228,58.9324,58.8751,58.8751,23759.0
2016-08-31 14:40:00,61.63,61.64,61.6,61.61,23772.0,58.8751,58.8846,58.8464,58.8559,23772.0
2016-08-31 14:45:00,61.62,61.63,61.58,61.6,18897.0,58.8655,58.8751,58.8273,58.8464,18897.0
2016-08-31 14:50:00,61.6,61.63,61.59,61.62,21044.0,58.8464,58.8751,58.8368,58.8655,21044.0
2016-08-31 14:55:00,61.63,61.67,61.62,61.65,21081.0,58.8751,58.9133,58.8655,58.8942,21081.0
2016-08-31 15:00:00,61.64,61.66,61.61,61.63,23286.0,58.8846,58.9037,58.8559,58.8751,23286.0
2016-08-31 15:05:00,61.63,61.69,61.62,61.67,25681.0,58.8751,58.9324,58.8655,58.9133,25681.0
2016-08-31 15:10:00,61.68,61.71,61.64,61.71,42370.0,58.9228,58.9515,58.8846,58.9515,42370.0
2016-08-31 15:15:00,61.7,61.71,61.68,61.7,42308.0,58.9419,58.9515,58.9228,58.9419,42308.0
2016-08-31 15:20:00,61.7,61.73,61.67,61.73,38378.0,58.9419,58.9706,58.9133,58.9706,38378.0
2016-08-31 15:25:00,61.73,61.81,61.72,61.81,68747.0,58.9706,59.047,58.961,59.047,68747.0
2016-08-31 15:30:00,61.82,61.84,61.79,61.82,37545.0,59.0566,59.0757,59.0279,59.0566,37545.0
2016-08-31 15:35:00,61.82,61.87,61.81,61.82,39878.0,59.0566,59.1043,59.047,59.0566,39878.0
2016-08-31 15:40:00,61.82,61.92,61.82,61.9,55329.0,59.0566,59.1521,59.0566,59.133,55329.0
2016-08-31 15:45:00,61.91,61.94,61.89,61.91,103563.0,59.1425,59.1712,59.1234,59.1425,103563.0
2016-08-31 15:50:00,61.91,61.94,61.9,61.91,103393.0,59.1425,59.1712,59.133,59.1425,103393.0
2016-08-31 15:55:00,61.91,61.96,61.9,61.93,335163.0,59.1425,59.1903,59.133,59.1616,335163.0
2016-09-01 09:30:00,61.93,61.95,61.76,61.94,23373.0,59.1616,59.1807,58.9992,59.1712,23373.0
2016-09-01 09:35:00,61.92,61.93,61.81,61.91,20971.0,59.1521,59.1616,59.047,59.1425,20971.0
2016-09-01 09:40:00,61.9,61.9,61.79,61.81,17781.0,59.133,59.133,59.0279,59.047,17781.0
2016-09-01 09:45:00,61.81,61.83,61.77,61.78,19703.0,59.047,59.0661,59.0088,59.0183,19703.0
2016-09-01 09:50:00,61.76,61.76,61.62,61.71,30961.0,58.9992,58.9992,58.8655,58.9515,30961.0
2016-09-01 09:55:00,61.72,61.81,61.7,61.79,25891.0,58.961,59.047,58.9419,59.0279,25891.0
2016-09-01 10:00:00,61.8,62.02,61.77,61.93,34532.0,59.0375,59.2476,59.0088,59.1616,34532.0
2016-09-01 10:05:00,61.92,62.17,61.91,62.15,32407.0,59.1521,59.3909,59.1425,59.3718,32407.0
2016-09-01 10:10:00,62.14,62.21,62.09,62.17,22506.0,59.3623,59.4291,59.3145,59.3909,22506.0
2016-09-01 10:15:00,62.18,62.19,62.01,62.01,41904.0,59.4005,59.41,59.2381,59.2381,41904.0
2016-09-01 10:20:00,62.01,62.07,61.93,61.94,46596.0,59.2381,59.2954,59.1616,59.1712,46596.0
2016-09-01 10:25:00,61.94,62.04,61.9,61.95,25591.0,59.1712,59.2667,59.133,59.1807,25591.0
2016-09-01 10:30:00,61.96,61.97,61.83,61.84,34691.0,59.1903,59.1999,59.0661,59.0757,34691.0
2016-09-01 10:35:00,61.84,61.88,61.82,61.85,20810.0,59.0757,59.1139,59.0566,59.0852,20810.0
2016-09-01 10:40:00,61.85,61.85,61.8,61.82,15290.0,59.0852,59.0852,59.0375,59.0566,15290.0
2016-09-01 10:45:00,61.83,61.91,61.83,61.9,21270.0,59.0661,59.1425,59.0661,59.133,21270.0
2016-09-01 10:50:00,61.89,61.96,61.89,61.91,21160.0,59.1234,59.1903,59.1234,59.1425,21160.0
2016-09-01 10:55:00,61.9,61.94,61.87,61.89,20400.0,59.133,59.1712,59.1043,59.1234,20400.0
2016-09-01 11:00:00,61.89,62.0,61.85,62.0,26619.0,59.1234,59.2285,59.0852,59.2285,26619.0
2016-09-01 11:05:00,62.0,62.01,61.91,61.91,19886.0,59.2285,59.2381,59.1425,59.1425,19886.0
2016-09-01 11:10:00,61.92,61.93,61.87,61.92,20669.0,59.1521,59.1616,59.1043,59.1521,20669.0
2016-09-01 11:15:00,61.91,61.99,61.91,61.98,18777.0,59.1425,59.219,59.1425,59.2094,18777.0
2016-09-01 11:20:00,61.98,62.04,61.97,61.99,22032.0,59.2094,59.2667,59.1999,59.219,22032.0
2016-09-01 11:25:00,61.98,61.98,61.89,61.91,26217.0,59.2094,59.2094,59.1234,59.1425,26217.0
2016-09-01 11:30:00,61.9,61.9,61.82,61.82,22111.0,59.133,59.133,59.0566,59.0566,22111.0
2016-09-01 11:35:00,61.83,61.92,61.8,61.9,20588.0,59.0661,59.1521,59.0375,59.133,20588.0
2016-09-01 11:40:00,61.9,61.94,61.88,61.92,16224.0,59.133,59.1712,59.1139,59.1521,16224.0
2016-09-01 11:45:00,61.92,61.93,61.9,61.9,12461.0,59.1521,59.1616,59.133,59.133,12461.0
2016-09-01 11:50:00,61.9,61.91,61.87,61.91,14657.0,59.133,59.1425,59.1043,59.1425,14657.0
2016-09-01 11:55:00,61.91,61.94,61.89,61.94,13476.0,59.1425,59.1712,59.1234,59.1712,13476.0
2016-09-01 12:00:00,61.93,61.95,61.92,61.94,17429.0,59.1616,59.1807,59.1521,59.1712,17429.0
2016-09-01 12:05:00,61.94,61.97,61.91,61.93,14035.0,59.1712,59.1999,59.1425,59.1616,14035.0
2016-09-01 12:10:00,61.94,61.94,61.9,61.91,14401.0,59.1712,59.1712,59.133,59.1425,14401.0
2016-09-01 12:15:00,61.91,61.93,61.87,61.87,12012.0,59.1425,59.1616,59.1043,59.1043,12012.0
2016-09-01 12:20:00,61.87,61.95,61.85,61.94,25564.0,59.1043,59.1807,59.0852,59.1712,25564.0
2016-09-01 12:25:00,61.95,61.98,61.92,61.94,14201.0,59.1807,59.2094,59.1521,59.1712,14201.0
2016-09-01 12:30:00,61.94,62.02,61.93,62.02,17619.0,59.1712,59.2476,59.1616,59.2476,17619.0
2016-09-01 12:35:00,62.03,62.05,62.0,62.0,12783.0,59.2572,59.2763,59.2285,59.2285,12783.0
2016-09-01 12:40:00,62.01,62.01,61.96,61.97,9028.0,59.2381,59.2381,59.1903,59.1999,9028.0
2016-09-01 12:45:00,61.97,61.98,61.93,61.94,18974.0,59.1999,59.2094,59.1616,59.1712,18974.0
2016-09-01 12:50:00,61.94,61.96,61.93,61.94,14252.0,59.1712,59.1903,59.1616,59.1712,14252.0
2016-09-01 12:55:00,61.94,61.95,61.9,61.91,13779.0,59.1712,59.1807,59.133,59.1425,13779.0
2016-09-01 13:00:00,61.91,61.95,61.91,61.93,12424.0,59.1425,59.1807,59.1425,59.1616,12424.0
2016-09-01 13:05:00,61.93,61.95,61.92,61.92,12851.0,59.1616,59.1807,59.1521,59.1521,12851.0
2016-09-01 13:10:00,61.92,61.93,61.9,61.92,6189.0,59.1521,59.1616,59.133,59.1521,6189.0
2016-09-01 13:15:00,61.91,61.92,61.88,61.9,16702.0,59.1425,59.1521,59.1139,59.133,16702.0
2016-09-01 13:20:00,61.9,61.92,61.88,61.91,8858.0,59.133,59.1521,59.1139,59.1425,8858.0
2016-09-01 13:25:00,61.91,61.92,61.87,61.91,11508.0,59.1425,59.1521,59.1043,59.1425,11508.0
2016-09-01 13:30:00,61.9,61.91,61.88,61.89,8752.0,59.133,59.1425,59.1139,59.1234,8752.0
2016-09-01 13:35:00,61.89,61.9,61.87,61.88,8050.0,59.1234,59.133,59.1043,59.1139,8050.0
2016-09-01 13:40:00,61.88,61.89,61.86,61.89,10600.0,59.1139,59.1234,59.0948,59.1234,10600.0
2016-09-01 13:45:00,61.89,61.91,61.88,61.91,6836.0,59.1234,59.1425,59.1139,59.1425,6836.0
2016-09-01 13:50:00,61.91,61.94,61.9,61.92,7917.0,59.1425,59.1712,59.133,59.1521,7917.0
2016-09-01 13:55:00,61.93,61.94,61.89,61.92,9379.0,59.1616,59.1712,59.1234,59.1521,9379.0
2016-09-01 14:00:00,61.92,61.92,61.9,61.9,8634.0,59.1521,59.1521,59.133,59.133,8634.0
2016-09-01 14:05:00,61.9,61.92,61.89,61.92,9749.0,59.133,59.1521,59.1234,59.1521,9749.0
2016-09-01 14:10:00,61.92,61.93,61.87,61.88,14109.0,59.1521,59.1616,59.1043,59.1139,14109.0
2016-09-01 14:15:00,61.88,61.89,61.85,61.88,12308.0,59.1139,59.1234,59.0852,59.1139,12308.0
2016-09-01 14:20:00,61.87,61.88,61.84,61.85,7757.0,59.1043,59.1139,59.0757,59.0852,7757.0
2016-09-01 14:25:00,61.85,61.97,61.85,61.97,9622.0,59.0852,59.1999,59.0852,59.1999,9622.0
2016-09-01 14:30:00,61.97,62.0,61.96,61.97,10034.0,59.1999,59.2285,59.1903,59.1999,10034.0
2016-09-01 14:35:00,61.96,61.96,61.91,61.93,10833.0,59.1903,59.1903,59.1425,59.1616,10833.0
2016-09-01 14:40:00,61.93,61.96,61.92,61.95,7272.0,59.1616,59.1903,59.1521,59.1807,7272.0
2016-09-01 14:45:00,61.94,62.03,61.93,61.98,17363.0,59.1712,59.2572,59.1616,59.2094,17363.0
2016-09-01 14:50:00,61.98,61.98,61.95,61.97,11057.0,59.2094,59.2094,59.1807,59.1999,11057.0
2016-09-01 14:55:00,61.96,61.99,61.94,61.97,11960.0,59.1903,59.219,59.1712,59.1999,11960.0
2016-09-01 15:00:00,61.97,61.98,61.9,61.9,12783.0,59.1999,59.2094,59.133,59.133,12783.0
2016-09-01 15:05:00,61.91,61.92,61.88,61.91,20290.0,59.1425,59.1521,59.1139,59.1425,20290.0
2016-09-01 15:10:00,61.91,61.92,61.88,61.89,14253.0,59.1425,59.1521,59.1139,59.1234,14253.0
2016-09-01 15:15:00,61.88,61.89,61.86,61.88,21265.0,59.1139,59.1234,59.0948,59.1139,21265.0
2016-09-01 15:20:00,61.88,61.9,61.86,61.88,27781.0,59.1139,59.133,59.0948,59.1139,27781.0
2016-09-01 15:25:00,61.87,61.89,61.83,61.84,22514.0,59.1043,59.1234,59.0661,59.0757,22514.0
2016-09-01 15:30:00,61.84,61.85,61.79,61.8,29047.0,59.0757,59.0852,59.0279,59.0375,29047.0
2016-09-01 15:35:00,61.8,61.81,61.72,61.73,46848.0,59.0375,59.047,58.961,58.9706,46848.0
2016-09-01 15:40:00,61.74,61.81,61.73,61.76,65236.0,58.9801,59.047,58.9706,58.9992,65236.0
2016-09-01 15:45:00,61.77,61.8,61.75,61.77,62394.0,59.0088,59.0375,58.9897,59.0088,62394.0
2016-09-01 15:50:00,61.78,61.83,61.77,61.82,70151.0,59.0183,59.0661,59.0088,59.0566,70151.0
2016-09-01 15:55:00,61.82,61.84,61.76,61.8,155639.0,59.0566,59.0757,58.9992,59.0375,155639.0
2016-09-02 09:30:00,61.76,62.44,61.76,62.36,77348.0,58.9992,59.6488,58.9992,59.5724,77348.0
2016-09-02 09:35:00,62.43,62.56,62.3,62.48,30473.0,59.6393,59.7635,59.5151,59.6871,30473.0
2016-09-02 09:40:00,62.45,62.51,62.4,62.41,26266.0,59.6584,59.7157,59.6106,59.6202,26266.0
2016-09-02 09:45:00,62.41,62.46,62.34,62.39,28430.0,59.6202,59.6679,59.5533,59.6011,28430.0
2016-09-02 09:50:00,62.39,62.46,62.3,62.43,28778.0,59.6011,59.6679,59.5151,59.6393,28778.0
2016-09-02 09:55:00,62.43,62.44,62.34,62.36,16653.0,59.6393,59.6488,59.5533,59.5724,16653.0
2016-09-02 10:00:00,62.35,62.37,62.22,62.29,35336.0,59.5629,59.582,59.4387,59.5055,35336.0
2016-09-02 10:05:00,62.31,62.32,62.16,62.18,25511.0,59.5247,59.5342,59.3814,59.4005,25511.0
2016-09-02 10:10:00,62.18,62.18,62.0,62.01,25650.0,59.4005,59.4005,59.2285,59.2381,25650.0
2016-09-02 10:15:00,61.99,62.03,61.94,62.0,29645.0,59.219,59.2572,59.1712,59.2285,29645.0
2016-09-02 10:20:00,62.01,62.06,61.95,62.06,33201.0,59.2381,59.2858,59.1807,59.2858,33201.0
2016-09-02 10:25:00,62.05,62.08,61.91,61.93,40800.0,59.2763,59.3049,59.1425,59.1616,40800.0
2016-09-02 10:30:00,61.94,61.94,61.77,61.78,31756.0,59.1712,59.1712,59.0088,59.0183,31756.0
2016-09-02 10:35:00,61.79,61.81,61.76,61.79,23257.0,59.0279,59.047,58.9992,59.0279,23257.0
2016-09-02 10:40:00,61.78,61.83,61.68,61.68,44729.0,59.0183,59.0661,58.9228,58.9228,44729.0
2016-09-02 10:45:00,61.69,61.7,61.64,61.64,26804.0,58.9324,58.9419,58.8846,58.8846,26804.0
2016-09-02 10:50:00,61.64,61.76,61.64,61.76,27065.0,58.8846,58.9992,58.8846,58.9992,27065.0
2016-09-02 10:55:00,61.75,61.77,61.68,61.69,16823.0,58.9897,59.0088,58.9228,58.9324,16823.0
2016-09-02 11:00:00,61.7,61.83,61.7,61.8,39114.0,58.9419,59.0661,58.9419,59.0375,39114.0
2016-09-02 11:05:00,61.81,61.88,61.8,61.88,13531.0,59.047,59.1139,59.0375,59.1139,13531.0
2016-09-02 11:10:00,61.88,61.88,61.84,61.85,15751.0,59.1139,59.1139,59.0757,59.0852,15751.0
2016-09-02 11:15:00,61.84,61.88,61.82,61.88,13900.0,59.0757,59.1139,59.0566,59.1139,13900.0
2016-09-02 11:20:00,61.88,61.88,61.81,61.82,11083.0,59.1139,59.1139,59.047,59.0566,11083.0
2016-09-02 11:25:00,61.82,61.84,61.8,61.83,15528.0,59.0566,59.0757,59.0375,59.0661,15528.0
2016-09-02 11:30:00,61.83,61.84,61.78,61.83,14552.0,59.0661,59.0757,59.0183,59.0661,14552.0
2016-09-02 11:35:00,61.83,61.83,61.76,61.79,10527.0,59.0661,59.0661,58.9992,59.0279,10527.0
2016-09-02 11:40:00,61.79,61.79,61.74,61.75,13381.0,59.0279,59.0279,58.9801,58.9897,13381.0
2016-09-02 11:45:00,61.76,61.79,61.74,61.77,7011.0,58.9992,59.0279,58.9801,59.0088,7011.0
2016-09-02 11:50:00,61.76,61.82,61.75,61.8,6800.0,58.9992,59.0566,58.9897,59.0375,6800.0
2016-09-02 11:55:00,61.8,61.82,61.79,61.81,5868.0,59.0375,59.0566,59.0279,59.047,5868.0
2016-09-02 12:00:00,61.82,61.84,61.8,61.82,15022.0,59.0566,59.0757,59.0375,59.0566,15022.0
2016-09-02 12:05:00,61.83,61.86,61.82,61.84,14716.0,59.0661,59.0948,59.0566,59.0757,14716.0
2016-09-02 12:10:00,61.85,61.86,61.84,61.86,11204.0,59.0852,59.0948,59.0757,59.0948,11204.0
2016-09-02 12:15:00,61.85,61.86,61.79,61.85,28749.0,59.0852,59.0948,59.0279,59.0852,28749.0
2016-09-02 12:20:00,61.85,61.9,61.85,61.9,7393.0,59.0852,59.133,59.0852,59.133,7393.0
2016-09-02 12:25:00,61.9,61.94,61.89,61.94,6680.0,59.133,59.1712,59.1234,59.1712,6680.0
2016-09-02 12:30:00,61.94,61.97,61.93,61.96,15520.0,59.1712,59.1999,59.1616,59.1903,15520.0
2016-09-02 12:35:00,61.97,62.03,61.96,62.02,25626.0,59.1999,59.2572,59.1903,59.2476,25626.0
2016-09-02 12:40:00,62.02,62.06,62.01,62.03,17867.0,59.2476,59.2858,59.2381,59.2572,17867.0
2016-09-02 12:45:00,62.03,62.09,62.03,62.09,19391.0,59.2572,59.3145,59.2572,59.3145,19391.0
2016-09-02 12:50:00,62.09,62.14,62.08,62.13,11924.0,59.3145,59.3623,59.3049,59.3527,11924.0
2016-09-02 12:55:00,62.13,62.14,62.08,62.09,16464.0,59.3527,59.3623,59.3049,59.3145,16464.0
2016-09-02 13:00:00,62.09,62.15,62.07,62.14,13665.0,59.3145,59.3718,59.2954,59.3623,13665.0
2016-09-02 13:05:00,62.14,62.18,62.13,62.15,10738.0,59.3623,59.4005,59.3527,59.3718,10738.0
2016-09-02 13:10:00,62.16,62.2,62.14,62.14,11010.0,59.3814,59.4196,59.3623,59.3623,11010.0
2016-09-02 13:15:00,62.14,62.16,62.1,62.1,11340.0,59.3623,59.3814,59.324,59.324,11340.0
2016-09-02 13:20:00,62.1,62.15,62.08,62.14,13728.0,59.324,59.3718,59.3049,59.3623,13728.0
2016-09-02 13:25:00,62.14,62.15,62.09,62.1,28296.0,59.3623,59.3718,59.3145,59.324,28296.0
2016-09-02 13:30:00,62.1,62.11,62.04,62.04,14098.0,59.324,59.3336,59.2667,59.2667,14098.0
2016-09-02 13:35:00,62.05,62.05,61.99,62.02,19021.0,59.2763,59.2763,59.219,59.2476,19021.0
2016-09-02 13:40:00,62.02,62.06,62.0,62.02,13701.0,59.2476,59.2858,59.2285,59.2476,13701.0
2016-09-02 13:45:00,62.02,62.1,62.02,62.07,15519.0,59.2476,59.324,59.2476,59.2954,15519.0
2016-09-02 13:50:00,62.07,62.16,62.07,62.16,14550.0,59.2954,59.3814,59.2954,59.3814,14550.0
2016-09-02 13:55:00,62.15,62.18,62.13,62.16,23772.0,59.3718,59.4005,59.3527,59.3814,23772.0
2016-09-02 14:00:00,62.16,62.18,62.13,62.13,14588.0,59.3814,59.4005,59.3527,59.3527,14588.0
2016-09-02 14:05:00,62.13,62.17,62.12,62.14,22044.0,59.3527,59.3909,59.3431,59.3623,22044.0
2016-09-02 14:10:00,62.14,62.14,62.11,62.13,17528.0,59.3623,59.3623,59.3336,59.3527,17528.0
2016-09-02 14:15:00,62.13,62.16,62.12,62.14,19755.0,59.3527,59.3814,59.3431,59.3623,19755.0
2016-09-02 14:20:00,62.14,62.18,62.13,62.17,25281.0,59.3623,59.4005,59.3527,59.3909,25281.0
2016-09-02 14:25:00,62.17,62.2,62.13,62.16,16419.0,59.3909,59.4196,59.3527,59.3814,16419.0
2016-09-02 14:30:00,62.16,62.19,62.14,62.19,8583.0,59.3814,59.41,59.3623,59.41,8583.0
2016-09-02 14:35:00,62.18,62.2,62.15,62.2,13404.0,59.4005,59.4196,59.3718,59.4196,13404.0
2016-09-02 14:40:00,62.21,62.26,62.21,62.26,9650.0,59.4291,59.4769,59.4291,59.4769,9650.0
2016-09-02 14:45:00,62.26,62.26,62.22,62.24,11234.0,59.4769,59.4769,59.4387,59.4578,11234.0
2016-09-02 14:50:00,62.25,62.3,62.24,62.29,9390.0,59.4673,59.5151,59.4578,59.5055,9390.0
2016-09-02 14:55:00,62.29,62.29,62.27,62.28,13090.0,59.5055,59.5055,59.4864,59.496,13090.0
2016-09-02 15:00:00,62.29,62.31,62.29,62.31,9403.0,59.5055,59.5247,59.5055,59.5247,9403.0
2016-09-02 15:05:00,62.3,62.32,62.25,62.27,13205.0,59.5151,59.5342,59.4673,59.4864,13205.0
2016-09-02 15:10:00,62.27,62.29,62.26,62.28,13645.0,59.4864,59.5055,59.4769,59.496,13645.0
2016-09-02 15:15:00,62.27,62.31,62.24,62.31,15222.0,59.4864,59.5247,59.4578,59.5247,15222.0
2016-09-02 15:20:00,62.31,62.32,62.25,62.26,12278.0,59.5247,59.5342,59.4673,59.4769,12278.0
2016-09-02 15:25:00,62.26,62.31,62.25,62.3,15862.0,59.4769,59.5247,59.4673,59.5151,15862.0
2016-09-02 15:30:00,62.29,62.35,62.27,62.35,23522.0,59.5055,59.5629,59.4864,59.5629,23522.0
2016-09-02 15:35:00,62.35,62.39,62.34,62.38,26269.0,59.5629,59.6011,59.5533,59.5915,26269.0
2016-09-02 15:40:00,62.38,62.45,62.37,62.42,24065.0,59.5915,59.6584,59.582,59.6297,24065.0
2016-09-02 15:45:00,62.42,62.43,62.33,62.34,29855.0,59.6297,59.6393,59.5438,59.5533,29855.0
2016-09-02 15:50:00,62.34,62.4,62.34,62.38,42674.0,59.5533,59.6106,59.5533,59.5915,42674.0
2016-09-02 15:55:00,62.38,62.39,62.32,62.35,388644.0,59.5915,59.6011,59.5342,59.5629,388644.0
2016-09-06 09:30:00,62.57,63.36,62.57,62.78,88918.0,59.773,60.5277,59.773,59.9736,88918.0
2016-09-06 09:35:00,62.76,62.85,62.62,62.69,31154.0,59.9545,60.0405,59.8208,59.8877,31154.0
2016-09-06 09:40:00,62.68,62.71,62.51,62.54,27176.0,59.8781,59.9068,59.7157,59.7444,27176.0
2016-09-06 09:45:00,62.54,62.79,62.54,62.74,28272.0,59.7444,59.9832,59.7444,59.9354,28272.0
2016-09-06 09:50:00,62.71,62.71,62.55,62.61,20534.0,59.9068,59.9068,59.7539,59.8112,20534.0
2016-09-06 09:55:00,62.62,62.71,62.6,62.67,19853.0,59.8208,59.9068,59.8017,59.8686,19853.0
2016-09-06 10:00:00,62.63,62.75,62.61,62.75,53591.0,59.8303,59.945,59.8112,59.945,53591.0
2016-09-06 10:05:00,62.76,62.81,62.59,62.64,40771.0,59.9545,60.0023,59.7921,59.8399,40771.0
2016-09-06 10:10:00,62.64,62.69,62.62,62.66,12693.0,59.8399,59.8877,59.8208,59.859,12693.0
2016-09-06 10:15:00,62.66,62.75,62.66,62.71,14979.0,59.859,59.945,59.859,59.9068,14979.0
2016-09-06 10:20:00,62.72,62.8,62.7,62.77,18883.0,59.9163,59.9928,59.8972,59.9641,18883.0
2016-09-06 10:25:00,62.77,62.85,62.76,62.82,15301.0,59.9641,60.0405,59.9545,60.0119,15301.0
2016-09-06 10:30:00,62.83,62.93,62.83,62.92,16131.0,60.0214,60.1169,60.0214,60.1074,16131.0
2016-09-06 10:35:00,62.91,62.99,62.9,62.98,19170.0,60.0978,60.1743,60.0883,60.1647,19170.0
2016-09-06 10:40:00,62.97,63.06,62.94,63.05,25789.0,60.1552,60.2411,60.1265,60.2316,25789.0
2016-09-06 10:45:00,63.05,63.06,62.99,63.0,16107.0,60.2316,60.2411,60.1743,60.1838,16107.0
2016-09-06 10:50:00,63.0,63.04,62.94,62.96,24318.0,60.1838,60.222,60.1265,60.1456,24318.0
2016-09-06 10:55:00,62.97,62.97,62.88,62.93,27824.0,60.1552,60.1552,60.0692,60.1169,27824.0
2016-09-06 11:00:00,62.93,63.0,62.9,62.99,22361.0,60.1169,60.1838,60.0883,60.1743,22361.0
2016-09-06 11:05:00,62.99,62.99,62.88,62.9,16299.0,60.1743,60.1743,60.0692,60.0883,16299.0
2016-09-06 11:10:00,62.9,62.91,62.87,62.91,14048.0,60.0883,60.0978,60.0596,60.0978,14048.0
2016-09-06 11:15:00,62.91,62.95,62.86,62.91,21607.0,60.0978,60.136,60.0501,60.0978,21607.0
2016-09-06 11:20:00,62.92,62.95,62.9,62.93,14540.0,60.1074,60.136,60.0883,60.1169,14540.0
2016-09-06 11:25:00,62.94,62.96,62.91,62.91,20529.0,60.1265,60.1456,60.0978,60.0978,20529.0
2016-09-06 11:30:00,62.93,62.96,62.9,62.92,18892.0,60.1169,60.1456,60.0883,60.1074,18892.0
2016-09-06 11:35:00,62.93,62.96,62.91,62.95,38611.0,60.1169,60.1456,60.0978,60.136,38611.0
2016-09-06 11:40:00,62.95,63.0,62.93,62.95,28464.0,60.136,60.1838,60.1169,60.136,28464.0
2016-09-06 11:45:00,62.96,63.02,62.94,63.0,31375.0,60.1456,60.2029,60.1265,60.1838,31375.0
2016-09-06 11:50:00,63.01,63.02,62.95,62.98,11547.0,60.1934,60.2029,60.136,60.1647,11547.0
2016-09-06 11:55:00,62.98,63.01,62.97,63.0,9713.0,60.1647,60.1934,60.1552,60.1838,9713.0
2016-09-06 12:00:00,63.0,63.03,62.94,62.95,14220.0,60.1838,60.2125,60.1265,60.136,14220.0
2016-09-06 12:05:00,62.96,62.99,62.95,62.97,9910.0,60.1456,60.1743,60.136,60.1552,9910.0
2016-09-06 12:10:00,62.96,63.01,62.96,62.98,7165.0,60.1456,60.1934,60.1456,60.1647,7165.0
2016-09-06 12:15:00,62.97,63.0,62.95,62.99,11495.0,60.1552,60.1838,60.136,60.1743,11495.0
2016-09-06 12:20:00,62.99,63.0,62.94,63.0,8491.0,60.1743,60.1838,60.1265,60.1838,8491.0
2016-09-06 12:25:00,62.99,63.01,62.99,63.01,14252.0,60.1743,60.1934,60.1743,60.1934,14252.0
2016-09-06 12:30:00,63.0,63.04,62.96,63.04,17268.0,60.1838,60.222,60.1456,60.222,17268.0
2016-09-06 12:35:00,63.04,63.04,62.95,62.97,19586.0,60.222,60.222,60.136,60.1552,19586.0
2016-09-06 12:40:00,62.97,63.01,62.95,62.96,21331.0,60.1552,60.1934,60.136,60.1456,21331.0
2016-09-06 12:45:00,62.96,62.99,62.92,62.94,9361.0,60.1456,60.1743,60.1074,60.1265,9361.0
2016-09-06 12:50:00,62.94,62.95,62.9,62.9,13902.0,60.1265,60.136,60.0883,60.0883,13902.0
2016-09-06 12:55:00,62.89,62.93,62.88,62.91,10796.0,60.0787,60.1169,60.0692,60.0978,10796.0
2016-09-06 13:00:00,62.92,62.92,62.85,62.89,13468.0,60.1074,60.1074,60.0405,60.0787,13468.0
2016-09-06 13:05:00,62.88,62.91,62.85,62.91,9234.0,60.0692,60.0978,60.0405,60.0978,9234.0
2016-09-06 13:10:00,62.91,62.96,62.89,62.95,8736.0,60.0978,60.1456,60.0787,60.136,8736.0
2016-09-06 13:15:00,62.96,62.98,62.95,62.98,7478.0,60.1456,60.1647,60.136,60.1647,7478.0
2016-09-06 13:20:00,62.98,62.98,62.95,62.98,5043.0,60.1647,60.1647,60.136,60.1647,5043.0
2016-09-06 13:25:00,62.97,62.97,62.9,62.93,9857.0,60.1552,60.1552,60.0883,60.1169,9857.0
2016-09-06 13:30:00,62.92,62.93,62.89,62.92,9286.0,60.1074,60.1169,60.0787,60.1074,9286.0
2016-09-06 13:35:00,62.92,62.95,62.9,62.95,12007.0,60.1074,60.136,60.0883,60.136,12007.0
2016-09-06 13:40:00,62.96,62.97,62.96,62.97,5199.0,60.1456,60.1552,60.1456,60.1552,5199.0
2016-09-06 13:45:00,62.97,62.98,62.93,62.97,10164.0,60.1552,60.1647,60.1169,60.1552,10164.0
2016-09-06 13:50:00,62.97,62.98,62.95,62.97,6530.0,60.1552,60.1647,60.136,60.1552,6530.0
2016-09-06 13:55:00,62.96,62.97,62.89,62.93,18146.0,60.1456,60.1552,60.0787,60.1169,18146.0
2016-09-06 14:00:00,62.93,62.98,62.93,62.96,9285.0,60.1169,60.1647,60.1169,60.1456,9285.0
2016-09-06 14:05:00,62.96,62.96,62.91,62.94,11193.0,60.1456,60.1456,60.0978,60.1265,11193.0
2016-09-06 14:10:00,62.94,62.97,62.92,62.95,10301.0,60.1265,60.1552,60.1074,60.136,10301.0
2016-09-06 14:15:00,62.95,62.97,62.94,62.96,7487.0,60.136,60.1552,60.1265,60.1456,7487.0
2016-09-06 14:20:00,62.96,62.99,62.93,62.94,8848.0,60.1456,60.1743,60.1169,60.1265,8848.0
2016-09-06 14:25:00,62.94,62.96,62.93,62.96,11357.0,60.1265,60.1456,60.1169,60.1456,11357.0
2016-09-06 14:30:00,62.96,62.97,62.89,62.91,19861.0,60.1456,60.1552,60.0787,60.0978,19861.0
2016-09-06 14:35:00,62.9,62.94,62.89,62.93,6708.0,60.0883,60.1265,60.0787,60.1169,6708.0
2016-09-06 14:40:00,62.93,62.94,62.87,62.87,9070.0,60.1169,60.1265,60.0596,60.0596,9070.0
2016-09-06 14:45:00,62.87,62.89,62.87,62.88,6721.0,60.0596,60.0787,60.0596,60.0692,6721.0
2016-09-06 14:50:00,62.87,62.89,62.87,62.89,7614.0,60.0596,60.0787,60.0596,60.0787,7614.0
2016-09-06 14:55:00,62.89,62.89,62.87,62.88,8451.0,60.0787,60.0787,60.0596,60.0692,8451.0
2016-09-06 15:00:00,62.88,62.89,62.87,62.88,9764.0,60.0692,60.0787,60.0596,60.0692,9764.0
2016-09-06 15:05:00,62.87,62.89,62.85,62.85,11267.0,60.0596,60.0787,60.0405,60.0405,11267.0
2016-09-06 15:10:00,62.86,62.87,62.8,62.8,13936.0,60.0501,60.0596,59.9928,59.9928,13936.0
2016-09-06 15:15:00,62.8,62.87,62.79,62.82,22255.0,59.9928,60.0596,59.9832,60.0119,22255.0
2016-09-06 15:20:00,62.82,62.88,62.82,62.88,14720.0,60.0119,60.0692,60.0119,60.0692,14720.0
2016-09-06 15:25:00,62.88,62.89,62.85,62.89,14490.0,60.0692,60.0787,60.0405,60.0787,14490.0
2016-09-06 15:30:00,62.89,62.92,62.88,62.92,16218.0,60.0787,60.1074,60.0692,60.1074,16218.0
2016-09-06 15:35:00,62.92,62.98,62.9,62.98,35525.0,60.1074,60.1647,60.0883,60.1647,35525.0
2016-09-06 15:40:00,62.98,63.02,62.95,62.97,51670.0,60.1647,60.2029,60.136,60.1552,51670.0
2016-09-06 15:45:00,62.97,63.0,62.92,62.96,82431.0,60.1552,60.1838,60.1074,60.1456,82431.0
2016-09-06 15:50:00,62.95,62.98,62.95,62.98,28088.0,60.136,60.1647,60.136,60.1647,28088.0
2016-09-06 15:55:00,62.98,62.99,62.93,62.96,202598.0,60.1647,60.1743,60.1169,60.1456,202598.0
2016-09-07 09:30:00,62.81,62.85,62.61,62.67,39473.0,60.0023,60.0405,59.8112,59.8686,39473.0
2016-09-07 09:35:00,62.67,62.68,62.47,62.59,20318.0,59.8686,59.8781,59.6775,59.7921,20318.0
2016-09-07 09:40:00,62.59,62.67,62.56,62.65,6731.0,59.7921,59.8686,59.7635,59.8495,6731.0
2016-09-07 09:45:00,62.68,62.69,62.56,62.56,19870.0,59.8781,59.8877,59.7635,59.7635,19870.0
2016-09-07 09:50:00,62.57,62.68,62.55,62.64,50464.0,59.773,59.8781,59.7539,59.8399,50464.0
2016-09-07 09:55:00,62.65,62.74,62.62,62.62,26400.0,59.8495,59.9354,59.8208,59.8208,26400.0
2016-09-07 10:00:00,62.62,62.68,62.57,62.59,26253.0,59.8208,59.8781,59.773,59.7921,26253.0
2016-09-07 10:05:00,62.6,62.67,62.52,62.6,20043.0,59.8017,59.8686,59.7253,59.8017,20043.0
2016-09-07 10:10:00,62.59,62.7,62.59,62.7,119781.0,59.7921,59.8972,59.7921,59.8972,119781.0
2016-09-07 10:15:00,62.68,62.76,62.65,62.74,25870.0,59.8781,59.9545,59.8495,59.9354,25870.0
2016-09-07 10:20:00,62.73,62.78,62.69,62.72,16193.0,59.9259,59.9736,59.8877,59.9163,16193.0
2016-09-07 10:25:00,62.74,62.75,62.68,62.73,24843.0,59.9354,59.945,59.8781,59.9259,24843.0
2016-09-07 10:30:00,62.72,62.73,62.66,62.68,12207.0,59.9163,59.9259,59.859,59.8781,12207.0
2016-09-07 10:35:00,62.68,62.76,62.68,62.73,9580.0,59.8781,59.9545,59.8781,59.9259,9580.0
2016-09-07 10:40:00,62.73,62.8,62.71,62.73,41568.0,59.9259,59.9928,59.9068,59.9259,41568.0
2016-09-07 10:45:00,62.74,62.82,62.74,62.82,12377.0,59.9354,60.0119,59.9354,60.0119,12377.0
2016-09-07 10:50:00,62.83,62.84,62.8,62.83,12436.0,60.0214,60.031,59.9928,60.0214,12436.0
2016-09-07 10:55:00,62.83,62.86,62.79,62.82,16705.0,60.0214,60.0501,59.9832,60.0119,16705.0
2016-09-07 11:00:00,62.82,62.84,62.78,62.8,12289.0,60.0119,60.031,59.9736,59.9928,12289.0
2016-09-07 11:05:00,62.78,62.79,62.74,62.79,8329.0,59.9736,59.9832,59.9354,59.9832,8329.0
2016-09-07 11:10:00,62.8,62.8,62.75,62.77,14308.0,59.9928,59.9928,59.945,59.9641,14308.0
2016-09-07 11:15:00,62.77,62.77,62.72,62.72,8954.0,59.9641,59.9641,59.9163,59.9163,8954.0
2016-09-07 11:20:00,62.72,62.75,62.71,62.74,8121.0,59.9163,59.945,59.9068,59.9354,8121.0
2016-09-07 11:25:00,62.75,62.8,62.74,62.8,10046.0,59.945,59.9928,59.9354,59.9928,10046.0
2016-09-07 11:30:00,62.8,62.81,62.77,62.78,8184.0,59.9928,60.0023,59.9641,59.9736,8184.0
2016-09-07 11:35:00,62.78,62.82,62.77,62.8,8732.0,59.9736,60.0119,59.9641,59.9928,8732.0
2016-09-07 11:40:00,62.81,62.82,62.78,62.8,8366.0,60.0023,60.0119,59.9736,59.9928,8366.0
2016-09-07 11:45:00,62.8,62.82,62.78,62.81,11546.0,59.9928,60.0119,59.9736,60.0023,11546.0
2016-09-07 11:50:00,62.82,62.87,62.82,62.87,6914.0,60.0119,60.0596,60.0119,60.0596,6914.0
2016-09-07 11:55:00,62.88,62.89,62.85,62.88,10990.0,60.0692,60.0787,60.0405,60.0692,10990.0
2016-09-07 12:00:00,62.87,62.89,62.84,62.88,13749.0,60.0596,60.0787,60.031,60.0692,13749.0
2016-09-07 12:05:00,62.87,62.89,62.85,62.88,12080.0,60.0596,60.0787,60.0405,60.0692,12080.0
2016-09-07 12:10:00,62.89,62.89,62.85,62.85,5965.0,60.0787,60.0787,60.0405,60.0405,5965.0
2016-09-07 12:15:00,62.85,62.87,62.84,62.85,13513.0,60.0405,60.0596,60.031,60.0405,13513.0
2016-09-07 12:20:00,62.85,62.87,62.83,62.85,9830.0,60.0405,60.0596,60.0214,60.0405,9830.0
2016-09-07 12:25:00,62.84,62.9,62.84,62.9,6192.0,60.031,60.0883,60.031,60.0883,6192.0
2016-09-07 12:30:00,62.9,62.92,62.87,62.91,4492.0,60.0883,60.1074,60.0596,60.0978,4492.0
2016-09-07 12:35:00,62.91,62.94,62.91,62.92,7550.0,60.0978,60.1265,60.0978,60.1074,7550.0
2016-09-07 12:40:00,62.93,63.02,62.93,63.01,9577.0,60.1169,60.2029,60.1169,60.1934,9577.0
2016-09-07 12:45:00,63.0,63.03,63.0,63.03,9826.0,60.1838,60.2125,60.1838,60.2125,9826.0
2016-09-07 12:50:00,63.02,63.02,62.97,62.98,11693.0,60.2029,60.2029,60.1552,60.1647,11693.0
2016-09-07 12:55:00,62.97,62.98,62.91,62.95,9733.0,60.1552,60.1647,60.0978,60.136,9733.0
2016-09-07 13:00:00,62.94,62.95,62.9,62.95,17139.0,60.1265,60.136,60.0883,60.136,17139.0
2016-09-07 13:05:00,62.94,63.0,62.94,62.99,14931.0,60.1265,60.1838,60.1265,60.1743,14931.0
2016-09-07 13:10:00,62.99,62.99,62.91,62.94,9701.0,60.1743,60.1743,60.0978,60.1265,9701.0
2016-09-07 13:15:00,62.94,62.94,62.92,62.94,5340.0,60.1265,60.1265,60.1074,60.1265,5340.0
2016-09-07 13:20:00,62.93,62.94,62.9,62.94,5231.0,60.1169,60.1265,60.0883,60.1265,5231.0
2016-09-07 13:25:00,62.94,62.94,62.86,62.9,11632.0,60.1265,60.1265,60.0501,60.0883,11632.0
2016-09-07 13:30:00,62.9,62.92,62.87,62.88,12268.0,60.0883,60.1074,60.0596,60.0692,12268.0
2016-09-07 13:35:00,62.88,62.89,62.87,62.89,5271.0,60.0692,60.0787,60.0596,60.0787,5271.0
2016-09-07 13:40:00,62.89,62.91,62.82,62.85,29731.0,60.0787,60.0978,60.0119,60.0405,29731.0
2016-09-07 13:45:00,62.86,62.89,62.84,62.85,24506.0,60.0501,60.0787,60.031,60.0405,24506.0
2016-09-07 13:50:00,62.85,62.87,62.83,62.86,15509.0,60.0405,60.0596,60.0214,60.0501,15509.0
2016-09-07 13:55:00,62.87,62.89,62.82,62.85,16467.0,60.0596,60.0787,60.0119,60.0405,16467.0
2016-09-07 14:00:00,62.85,62.87,62.82,62.86,21217.0,60.0405,60.0596,60.0119,60.0501,21217.0
2016-09-07 14:05:00,62.85,62.89,62.84,62.85,22452.0,60.0405,60.0787,60.031,60.0405,22452.0
2016-09-07 14:10:00,62.85,62.91,62.83,62.9,20691.0,60.0405,60.0978,60.0214,60.0883,20691.0
2016-09-07 14:15:00,62.91,62.92,62.88,62.91,16145.0,60.0978,60.1074,60.0692,60.0978,16145.0
2016-09-07 14:20:00,62.91,62.93,62.88,62.91,16224.0,60.0978,60.1169,60.0692,60.0978,16224.0
2016-09-07 14:25:00,62.91,62.96,62.9,62.95,10297.0,60.0978,60.1456,60.0883,60.136,10297.0
2016-09-07 14:30:00,62.95,62.97,62.91,62.91,9133.0,60.136,60.1552,60.0978,60.0978,9133.0
2016-09-07 14:35:00,62.9,62.96,62.9,62.94,11125.0,60.0883,60.1456,60.0883,60.1265,11125.0
2016-09-07 14:40:00,62.94,62.96,62.91,62.91,9533.0,60.1265,60.1456,60.0978,60.0978,9533.0
2016-09-07 14:45:00,62.92,62.96,62.89,62.95,12490.0,60.1074,60.1456,60.0787,60.136,12490.0
2016-09-07 14:50:00,62.95,62.99,62.94,62.97,9662.0,60.136,60.1743,60.1265,60.1552,9662.0
2016-09-07 14:55:00,62.98,62.99,62.97,62.98,19553.0,60.1647,60.1743,60.1552,60.1647,19553.0
2016-09-07 15:00:00,62.99,63.01,62.97,62.98,18245.0,60.1743,60.1934,60.1552,60.1647,18245.0
2016-09-07 15:05:00,62.98,63.0,62.97,62.99,15548.0,60.1647,60.1838,60.1552,60.1743,15548.0
2016-09-07 15:10:00,62.99,63.01,62.98,63.0,9183.0,60.1743,60.1934,60.1647,60.1838,9183.0
2016-09-07 15:15:00,63.0,63.0,62.96,62.98,25821.0,60.1838,60.1838,60.1456,60.1647,25821.0
2016-09-07 15:20:00,62.98,62.99,62.96,62.96,17195.0,60.1647,60.1743,60.1456,60.1456,17195.0
2016-09-07 15:25:00,62.96,62.98,62.95,62.95,25348.0,60.1456,60.1647,60.136,60.136,25348.0
2016-09-07 15:30:00,62.95,62.95,62.9,62.94,22408.0,60.136,60.136,60.0883,60.1265,22408.0
2016-09-07 15:35:00,62.93,62.93,62.9,62.9,33600.0,60.1169,60.1169,60.0883,60.0883,33600.0
2016-09-07 15:40:00,62.9,62.95,62.89,62.93,47002.0,60.0883,60.136,60.0787,60.1169,47002.0
2016-09-07 15:45:00,62.92,62.96,62.89,62.9,46741.0,60.1074,60.1456,60.0787,60.0883,46741.0
2016-09-07 15:50:00,62.9,62.91,62.86,62.86,41458.0,60.0883,60.0978,60.0501,60.0501,41458.0
2016-09-07 15:55:00,62.87,62.9,62.86,62.89,142076.0,60.0596,60.0883,60.0501,60.0787,142076.0
2016-09-08 09:30:00,62.7,63.02,62.63,62.96,19207.0,59.8972,60.2029,59.8303,60.1456,19207.0
2016-09-08 09:35:00,62.88,62.9,62.74,62.76,9072.0,60.0692,60.0883,59.9354,59.9545,9072.0
2016-09-08 09:40:00,62.76,62.85,62.73,62.8,15090.0,59.9545,60.0405,59.9259,59.9928,15090.0
2016-09-08 09:45:00,62.84,62.87,62.77,62.84,14552.0,60.031,60.0596,59.9641,60.031,14552.0
2016-09-08 09:50:00,62.85,62.95,62.85,62.85,14423.0,60.0405,60.136,60.0405,60.0405,14423.0
2016-09-08 09:55:00,62.86,62.98,62.85,62.9,74628.0,60.0501,60.1647,60.0405,60.0883,74628.0
2016-09-08 10:00:00,62.9,63.06,62.88,63.02,25931.0,60.0883,60.2411,60.0692,60.2029,25931.0
2016-09-08 10:05:00,63.03,63.03,62.93,62.97,8096.0,60.2125,60.2125,60.1169,60.1552,8096.0
2016-09-08 10:10:00,62.96,63.07,62.96,63.07,11972.0,60.1456,60.2507,60.1456,60.2507,11972.0
2016-09-08 10:15:00,63.05,63.13,63.03,63.13,10751.0,60.2316,60.308,60.2125,60.308,10751.0
2016-09-08 10:20:00,63.13,63.13,63.06,63.07,12148.0,60.308,60.308,60.2411,60.2507,12148.0
2016-09-08 10:25:00,63.06,63.07,63.02,63.03,9899.0,60.2411,60.2507,60.2029,60.2125,9899.0
2016-09-08 10:30:00,63.04,63.06,63.02,63.06,9561.0,60.222,60.2411,60.2029,60.2411,9561.0
2016-09-08 10:35:00,63.07,63.14,63.07,63.1,16007.0,60.2507,60.3176,60.2507,60.2793,16007.0
2016-09-08 10:40:00,63.1,63.16,63.09,63.12,9114.0,60.2793,60.3367,60.2698,60.2984,9114.0
2016-09-08 10:45:00,63.13,63.13,63.06,63.09,11447.0,60.308,60.308,60.2411,60.2698,11447.0
2016-09-08 10:50:00,63.08,63.08,63.05,63.07,7404.0,60.2602,60.2602,60.2316,60.2507,7404.0
2016-09-08 10:55:00,63.06,63.06,63.03,63.04,6870.0,60.2411,60.2411,60.2125,60.222,6870.0
2016-09-08 11:00:00,63.03,63.08,62.97,62.99,14446.0,60.2125,60.2602,60.1552,60.1743,14446.0
2016-09-08 11:05:00,63.0,63.07,63.0,63.04,8194.0,60.1838,60.2507,60.1838,60.222,8194.0
2016-09-08 11:10:00,63.05,63.1,63.03,63.06,11678.0,60.2316,60.2793,60.2125,60.2411,11678.0
2016-09-08 11:15:00,63.06,63.07,62.91,62.93,17640.0,60.2411,60.2507,60.0978,60.1169,17640.0
2016-09-08 11:20:00,62.94,62.94,62.84,62.85,9749.0,60.1265,60.1265,60.031,60.0405,9749.0
2016-09-08 11:25:00,62.86,62.88,62.84,62.87,10692.0,60.0501,60.0692,60.031,60.0596,10692.0
2016-09-08 11:30:00,62.89,62.89,62.83,62.84,15706.0,60.0787,60.0787,60.0214,60.031,15706.0
2016-09-08 11:35:00,62.84,62.88,62.81,62.84,15512.0,60.031,60.0692,60.0023,60.031,15512.0
2016-09-08 11:40:00,62.83,62.84,62.75,62.75,14019.0,60.0214,60.031,59.945,59.945,14019.0
2016-09-08 11:45:00,62.75,62.82,62.74,62.81,8688.0,59.945,60.0119,59.9354,60.0023,8688.0
2016-09-08 11:50:00,62.83,62.87,62.8,62.8,7253.0,60.0214,60.0596,59.9928,59.9928,7253.0
2016-09-08 11:55:00,62.81,62.81,62.78,62.78,6528.0,60.0023,60.0023,59.9736,59.9736,6528.0
2016-09-08 12:00:00,62.78,62.83,62.77,62.78,12068.0,59.9736,60.0214,59.9641,59.9736,12068.0
2016-09-08 12:05:00,62.78,62.79,62.73,62.75,18150.0,59.9736,59.9832,59.9259,59.945,18150.0
2016-09-08 12:10:00,62.74,62.78,62.73,62.75,41632.0,59.9354,59.9736,59.9259,59.945,41632.0
2016-09-08 12:15:00,62.76,62.77,62.72,62.74,12507.0,59.9545,59.9641,59.9163,59.9354,12507.0
2016-09-08 12:20:00,62.74,62.79,62.74,62.79,7136.0,59.9354,59.9832,59.9354,59.9832,7136.0
2016-09-08 12:25:00,62.79,62.81,62.77,62.79,11898.0,59.9832,60.0023,59.9641,59.9832,11898.0
2016-09-08 12:30:00,62.78,62.79,62.73,62.77,21786.0,59.9736,59.9832,59.9259,59.9641,21786.0
2016-09-08 12:35:00,62.78,62.78,62.75,62.77,7882.0,59.9736,59.9736,59.945,59.9641,7882.0
2016-09-08 12:40:00,62.77,62.81,62.74,62.8,13477.0,59.9641,60.0023,59.9354,59.9928,13477.0
2016-09-08 12:45:00,62.81,62.84,62.8,62.84,5002.0,60.0023,60.031,59.9928,60.031,5002.0
2016-09-08 12:50:00,62.83,62.86,62.83,62.85,6727.0,60.0214,60.0501,60.0214,60.0405,6727.0
2016-09-08 12:55:00,62.85,62.85,62.81,62.83,8436.0,60.0405,60.0405,60.0023,60.0214,8436.0
2016-09-08 13:00:00,62.84,62.84,62.81,62.82,4105.0,60.031,60.031,60.0023,60.0119,4105.0
2016-09-08 13:05:00,62.82,62.82,62.78,62.81,5607.0,60.0119,60.0119,59.9736,60.0023,5607.0
2016-09-08 13:10:00,62.81,62.83,62.8,62.82,3371.0,60.0023,60.0214,59.9928,60.0119,3371.0
2016-09-08 13:15:00,62.82,62.84,62.79,62.84,6646.0,60.0119,60.031,59.9832,60.031,6646.0
2016-09-08 13:20:00,62.84,62.87,62.83,62.87,3823.0,60.031,60.0596,60.0214,60.0596,3823.0
2016-09-08 13:25:00,62.86,62.89,62.85,62.88,7024.0,60.0501,60.0787,60.0405,60.0692,7024.0
2016-09-08 13:30:00,62.87,62.88,62.85,62.86,4459.0,60.0596,60.0692,60.0405,60.0501,4459.0
2016-09-08 13:35:00,62.85,62.89,62.85,62.89,9638.0,60.0405,60.0787,60.0405,60.0787,9638.0
2016-09-08 13:40:00,62.89,62.9,62.88,62.9,3615.0,60.0787,60.0883,60.0692,60.0883,3615.0
2016-09-08 13:45:00,62.9,62.93,62.89,62.91,9047.0,60.0883,60.1169,60.0787,60.0978,9047.0
2016-09-08 13:50:00,62.9,62.97,62.9,62.97,5590.0,60.0883,60.1552,60.0883,60.1552,5590.0
2016-09-08 13:55:00,62.97,62.99,62.96,62.98,6095.0,60.1552,60.1743,60.1456,60.1647,6095.0
2016-09-08 14:00:00,62.97,62.97,62.9,62.93,9862.0,60.1552,60.1552,60.0883,60.1169,9862.0
2016-09-08 14:05:00,62.93,62.94,62.91,62.93,10908.0,60.1169,60.1265,60.0978,60.1169,10908.0
2016-09-08 14:10:00,62.92,63.0,62.92,63.0,9503.0,60.1074,60.1838,60.1074,60.1838,9503.0
2016-09-08 14:15:00,62.98,62.99,62.95,62.96,7402.0,60.1647,60.1743,60.136,60.1456,7402.0
2016-09-08 14:20:00,62.97,63.01,62.96,63.01,4739.0,60.1552,60.1934,60.1456,60.1934,4739.0
2016-09-08 14:25:00,63.01,63.03,62.96,62.96,10411.0,60.1934,60.2125,60.1456,60.1456,10411.0
2016-09-08 14:30:00,62.96,63.0,62.95,63.0,4442.0,60.1456,60.1838,60.136,60.1838,4442.0
2016-09-08 14:35:00,62.99,63.0,62.95,62.97,7403.0,60.1743,60.1838,60.136,60.1552,7403.0
2016-09-08 14:40:00,62.96,63.03,62.95,63.03,7754.0,60.1456,60.2125,60.136,60.2125,7754.0
2016-09-08 14:45:00,63.01,63.07,63.0,63.06,6908.0,60.1934,60.2507,60.1838,60.2411,6908.0
2016-09-08 14:50:00,63.05,63.05,63.03,63.03,2475.0,60.2316,60.2316,60.2125,60.2125,2475.0
2016-09-08 14:55:00,63.03,63.03,62.99,62.99,11427.0,60.2125,60.2125,60.1743,60.1743,11427.0
2016-09-08 15:00:00,63.0,63.05,62.99,63.03,10668.0,60.1838,60.2316,60.1743,60.2125,10668.0
2016-09-08 15:05:00,63.02,63.03,62.99,62.99,12334.0,60.2029,60.2125,60.1743,60.1743,12334.0
2016-09-08 15:10:00,63.0,63.05,62.99,63.05,7513.0,60.1838,60.2316,60.1743,60.2316,7513.0
2016-09-08 15:15:00,63.05,63.06,63.0,63.03,10191.0,60.2316,60.2411,60.1838,60.2125,10191.0
2016-09-08 15:20:00,63.02,63.04,63.0,63.04,6904.0,60.2029,60.222,60.1838,60.222,6904.0
2016-09-08 15:25:00,63.03,63.05,63.02,63.02,13612.0,60.2125,60.2316,60.2029,60.2029,13612.0
2016-09-08 15:30:00,63.02,63.06,63.01,63.06,22802.0,60.2029,60.2411,60.1934,60.2411,22802.0
2016-09-08 15:35:00,63.06,63.12,63.04,63.12,20442.0,60.2411,60.2984,60.222,60.2984,20442.0
2016-09-08 15:40:00,63.12,63.13,63.1,63.12,14794.0,60.2984,60.308,60.2793,60.2984,14794.0
2016-09-08 15:45:00,63.12,63.13,63.09,63.09,53703.0,60.2984,60.308,60.2698,60.2698,53703.0
2016-09-08 15:50:00,63.09,63.12,63.08,63.11,74049.0,60.2698,60.2984,60.2602,60.2889,74049.0
2016-09-08 15:55:00,63.11,63.13,63.07,63.07,114188.0,60.2889,60.308,60.2507,60.2507,114188.0
2016-09-09 09:30:00,62.58,62.73,61.98,62.0,41912.0,59.7826,59.9259,59.2094,59.2285,41912.0
2016-09-09 09:35:00,62.01,62.25,62.01,62.08,23597.0,59.2381,59.4673,59.2381,59.3049,23597.0
2016-09-09 09:40:00,62.07,62.2,62.06,62.15,18715.0,59.2954,59.4196,59.2858,59.3718,18715.0
2016-09-09 09:45:00,62.2,62.22,62.09,62.11,26142.0,59.4196,59.4387,59.3145,59.3336,26142.0
2016-09-09 09:50:00,62.11,62.14,61.87,61.88,26999.0,59.3336,59.3623,59.1043,59.1139,26999.0
2016-09-09 09:55:00,61.87,61.94,61.77,61.79,15917.0,59.1043,59.1712,59.0088,59.0279,15917.0
2016-09-09 10:00:00,61.79,61.81,61.71,61.72,32070.0,59.0279,59.047,58.9515,58.961,32070.0
2016-09-09 10:05:00,61.69,61.8,61.69,61.76,19730.0,58.9324,59.0375,58.9324,58.9992,19730.0
2016-09-09 10:10:00,61.72,61.93,61.59,61.92,48843.0,58.961,59.1616,58.8368,59.1521,48843.0
2016-09-09 10:15:00,61.92,61.96,61.72,61.74,14995.0,59.1521,59.1903,58.961,58.9801,14995.0
2016-09-09 10:20:00,61.74,61.74,61.64,61.7,15264.0,58.9801,58.9801,58.8846,58.9419,15264.0
2016-09-09 10:25:00,61.69,61.73,61.61,61.62,14185.0,58.9324,58.9706,58.8559,58.8655,14185.0
2016-09-09 10:30:00,61.63,61.64,61.56,61.61,10771.0,58.8751,58.8846,58.8082,58.8559,10771.0
2016-09-09 10:35:00,61.63,61.66,61.49,61.53,16406.0,58.8751,58.9037,58.7413,58.7795,16406.0
2016-09-09 10:40:00,61.54,61.56,61.44,61.49,14001.0,58.7891,58.8082,58.6935,58.7413,14001.0
2016-09-09 10:45:00,61.49,61.49,61.41,61.45,12726.0,58.7413,58.7413,58.6649,58.7031,12726.0
2016-09-09 10:50:00,61.45,61.52,61.45,61.48,10568.0,58.7031,58.77,58.7031,58.7318,10568.0
2016-09-09 10:55:00,61.46,61.57,61.46,61.56,11031.0,58.7127,58.8177,58.7127,58.8082,11031.0
2016-09-09 11:00:00,61.56,61.56,61.49,61.52,9309.0,58.8082,58.8082,58.7413,58.77,9309.0
2016-09-09 11:05:00,61.51,61.57,61.5,61.57,7621.0,58.7604,58.8177,58.7509,58.8177,7621.0
2016-09-09 11:10:00,61.56,61.57,61.52,61.53,11547.0,58.8082,58.8177,58.77,58.7795,11547.0
2016-09-09 11:15:00,61.52,61.53,61.47,61.51,15839.0,58.77,58.7795,58.7222,58.7604,15839.0
2016-09-09 11:20:00,61.51,61.6,61.5,61.6,12022.0,58.7604,58.8464,58.7509,58.8464,12022.0
2016-09-09 11:25:00,61.61,61.78,61.61,61.78,15775.0,58.8559,59.0183,58.8559,59.0183,15775.0
2016-09-09 11:30:00,61.77,61.77,61.73,61.73,6990.0,59.0088,59.0088,58.9706,58.9706,6990.0
2016-09-09 11:35:00,61.73,61.74,61.7,61.73,14575.0,58.9706,58.9801,58.9419,58.9706,14575.0
2016-09-09 11:40:00,61.73,61.74,61.66,61.66,10439.0,58.9706,58.9801,58.9037,58.9037,10439.0
2016-09-09 11:45:00,61.66,61.72,61.62,61.68,21198.0,58.9037,58.961,58.8655,58.9228,21198.0
2016-09-09 11:50:00,61.68,61.69,61.63,61.66,13997.0,58.9228,58.9324,58.8751,58.9037,13997.0
2016-09-09 11:55:00,61.66,61.66,61.59,61.62,14522.0,58.9037,58.9037,58.8368,58.8655,14522.0
2016-09-09 12:00:00,61.63,61.63,61.59,61.63,10207.0,58.8751,58.8751,58.8368,58.8751,10207.0
2016-09-09 12:05:00,61.62,61.62,61.53,61.55,31154.0,58.8655,58.8655,58.7795,58.7986,31154.0
2016-09-09 12:10:00,61.56,61.59,61.55,61.58,16912.0,58.8082,58.8368,58.7986,58.8273,16912.0
2016-09-09 12:15:00,61.58,61.6,61.51,61.54,19351.0,58.8273,58.8464,58.7604,58.7891,19351.0
2016-09-09 12:20:00,61.53,61.61,61.52,61.58,16389.0,58.7795,58.8559,58.77,58.8273,16389.0
2016-09-09 12:25:00,61.58,61.59,61.56,61.57,9840.0,58.8273,58.8368,58.8082,58.8177,9840.0
2016-09-09 12:30:00,61.58,61.58,61.55,61.55,4369.0,58.8273,58.8273,58.7986,58.7986,4369.0
2016-09-09 12:35:00,61.56,61.61,61.55,61.58,17560.0,58.8082,58.8559,58.7986,58.8273,17560.0
2016-09-09 12:40:00,61.58,61.61,61.55,61.6,10653.0,58.8273,58.8559,58.7986,58.8464,10653.0
2016-09-09 12:45:00,61.61,61.64,61.57,61.63,10440.0,58.8559,58.8846,58.8177,58.8751,10440.0
2016-09-09 12:50:00,61.63,61.64,61.6,61.61,6953.0,58.8751,58.8846,58.8464,58.8559,6953.0
2016-09-09 12:55:00,61.61,61.61,61.54,61.58,10924.0,58.8559,58.8559,58.7891,58.8273,10924.0
2016-09-09 13:00:00,61.58,61.58,61.52,61.52,39670.0,58.8273,58.8273,58.77,58.77,39670.0
2016-09-09 13:05:00,61.53,61.53,61.46,61.5,23169.0,58.7795,58.7795,58.7127,58.7509,23169.0
2016-09-09 13:10:00,61.51,61.51,61.4,61.41,21509.0,58.7604,58.7604,58.6553,58.6649,21509.0
2016-09-09 13:15:00,61.41,61.41,61.3,61.32,76789.0,58.6649,58.6649,58.5598,58.5789,76789.0
2016-09-09 13:20:00,61.32,61.39,61.32,61.39,45672.0,58.5789,58.6458,58.5789,58.6458,45672.0
2016-09-09 13:25:00,61.39,61.41,61.35,61.41,44021.0,58.6458,58.6649,58.6076,58.6649,44021.0
2016-09-09 13:30:00,61.41,61.42,61.37,61.4,39139.0,58.6649,58.6744,58.6267,58.6553,39139.0
2016-09-09 13:35:00,61.41,61.42,61.34,61.35,10072.0,58.6649,58.6744,58.598,58.6076,10072.0
2016-09-09 13:40:00,61.34,61.35,61.24,61.27,15265.0,58.598,58.6076,58.5025,58.5311,15265.0
2016-09-09 13:45:00,61.28,61.28,61.2,61.24,12028.0,58.5407,58.5407,58.4643,58.5025,12028.0
2016-09-09 13:50:00,61.24,61.25,61.19,61.24,10067.0,58.5025,58.512,58.4547,58.5025,10067.0
2016-09-09 13:55:00,61.24,61.36,61.24,61.36,23376.0,58.5025,58.6171,58.5025,58.6171,23376.0
2016-09-09 14:00:00,61.37,61.4,61.34,61.38,53916.0,58.6267,58.6553,58.598,58.6362,53916.0
2016-09-09 14:05:00,61.38,61.44,61.37,61.4,25887.0,58.6362,58.6935,58.6267,58.6553,25887.0
2016-09-09 14:10:00,61.4,61.46,61.38,61.39,28261.0,58.6553,58.7127,58.6362,58.6458,28261.0
2016-09-09 14:15:00,61.38,61.41,61.36,61.39,20460.0,58.6362,58.6649,58.6171,58.6458,20460.0
2016-09-09 14:20:00,61.38,61.41,61.37,61.41,18752.0,58.6362,58.6649,58.6267,58.6649,18752.0
2016-09-09 14:25:00,61.4,61.45,61.39,61.45,15271.0,58.6553,58.7031,58.6458,58.7031,15271.0
2016-09-09 14:30:00,61.46,61.47,61.39,61.4,10770.0,58.7127,58.7222,58.6458,58.6553,10770.0
2016-09-09 14:35:00,61.39,61.48,61.39,61.46,18927.0,58.6458,58.7318,58.6458,58.7127,18927.0
2016-09-09 14:40:00,61.46,61.46,61.34,61.36,25503.0,58.7127,58.7127,58.598,58.6171,25503.0
2016-09-09 14:45:00,61.37,61.37,61.31,61.34,80980.0,58.6267,58.6267,58.5694,58.598,80980.0
2016-09-09 14:50:00,61.35,61.4,61.34,61.38,34011.0,58.6076,58.6553,58.598,58.6362,34011.0
2016-09-09 14:55:00,61.38,61.46,61.38,61.4,33626.0,58.6362,58.7127,58.6362,58.6553,33626.0
2016-09-09 15:00:00,61.4,61.43,61.39,61.4,23900.0,58.6553,58.684,58.6458,58.6553,23900.0
2016-09-09 15:05:00,61.39,61.4,61.34,61.36,36914.0,58.6458,58.6553,58.598,58.6171,36914.0
2016-09-09 15:10:00,61.36,61.41,61.33,61.38,105487.0,58.6171,58.6649,58.5885,58.6362,105487.0
2016-09-09 15:15:00,61.38,61.42,61.35,61.36,21313.0,58.6362,58.6744,58.6076,58.6171,21313.0
2016-09-09 15:20:00,61.36,61.37,61.31,61.36,39365.0,58.6171,58.6267,58.5694,58.6171,39365.0
2016-09-09 15:25:00,61.37,61.41,61.33,61.34,26145.0,58.6267,58.6649,58.5885,58.598,26145.0
2016-09-09 15:30:00,61.33,61.35,61.27,61.31,36963.0,58.5885,58.6076,58.5311,58.5694,36963.0
2016-09-09 15:35:00,61.31,61.31,61.13,61.16,43176.0,58.5694,58.5694,58.3974,58.4261,43176.0
2016-09-09 15:40:00,61.15,61.16,60.93,60.96,74526.0,58.4165,58.4261,58.2063,58.235,74526.0
2016-09-09 15:45:00,60.96,60.96,60.86,60.92,56654.0,58.235,58.235,58.1395,58.1968,56654.0
2016-09-09 15:50:00,60.92,61.04,60.91,61.03,68551.0,58.1968,58.3114,58.1872,58.3019,68551.0
2016-09-09 15:55:00,61.02,61.02,60.81,60.84,161808.0,58.2923,58.2923,58.0917,58.1204,161808.0
2016-09-12 09:30:00,60.74,61.0,60.74,61.0,49651.0,58.0248,58.2732,58.0248,58.2732,49651.0
2016-09-12 09:35:00,60.94,61.13,60.93,61.05,41922.0,58.2159,58.3974,58.2063,58.321,41922.0
2016-09-12 09:40:00,61.04,61.16,61.0,61.15,94458.0,58.3114,58.4261,58.2732,58.4165,94458.0
2016-09-12 09:45:00,61.14,61.23,61.03,61.1,73675.0,58.407,58.4929,58.3019,58.3687,73675.0
2016-09-12 09:50:00,61.08,61.27,61.02,61.25,81814.0,58.3496,58.5311,58.2923,58.512,81814.0
2016-09-12 09:55:00,61.26,61.31,61.23,61.24,30508.0,58.5216,58.5694,58.4929,58.5025,30508.0
2016-09-12 10:00:00,61.24,61.28,61.16,61.25,44249.0,58.5025,58.5407,58.4261,58.512,44249.0
2016-09-12 10:05:00,61.26,61.33,61.24,61.25,63958.0,58.5216,58.5885,58.5025,58.512,63958.0
2016-09-12 10:10:00,61.24,61.25,61.12,61.16,31627.0,58.5025,58.512,58.3878,58.4261,31627.0
2016-09-12 10:15:00,61.16,61.2,61.05,61.15,29519.0,58.4261,58.4643,58.321,58.4165,29519.0
2016-09-12 10:20:00,61.13,61.19,61.09,61.15,22270.0,58.3974,58.4547,58.3592,58.4165,22270.0
2016-09-12 10:25:00,61.15,61.18,61.1,61.12,51787.0,58.4165,58.4452,58.3687,58.3878,51787.0
2016-09-12 10:30:00,61.13,61.14,60.99,61.0,26385.0,58.3974,58.407,58.2637,58.2732,26385.0
2016-09-12 10:35:00,61.01,61.03,60.95,61.0,19904.0,58.2828,58.3019,58.2254,58.2732,19904.0
2016-09-12 10:40:00,61.01,61.03,61.0,61.01,16127.0,58.2828,58.3019,58.2732,58.2828,16127.0
2016-09-12 10:45:00,61.02,61.05,60.94,60.94,22969.0,58.2923,58.321,58.2159,58.2159,22969.0
2016-09-12 10:50:00,60.94,60.95,60.87,60.89,41400.0,58.2159,58.2254,58.149,58.1681,41400.0
2016-09-12 10:55:00,60.9,60.95,60.89,60.95,33773.0,58.1777,58.2254,58.1681,58.2254,33773.0
2016-09-12 11:00:00,60.96,60.98,60.91,60.91,19130.0,58.235,58.2541,58.1872,58.1872,19130.0
2016-09-12 11:05:00,60.91,60.95,60.9,60.93,13876.0,58.1872,58.2254,58.1777,58.2063,13876.0
2016-09-12 11:10:00,60.95,60.96,60.9,60.94,14522.0,58.2254,58.235,58.1777,58.2159,14522.0
2016-09-12 11:15:00,60.94,60.94,60.83,60.86,13003.0,58.2159,58.2159,58.1108,58.1395,13003.0
2016-09-12 11:20:00,60.87,60.89,60.83,60.86,19151.0,58.149,58.1681,58.1108,58.1395,19151.0
2016-09-12 11:25:00,60.86,60.86,60.78,60.79,13019.0,58.1395,58.1395,58.063,58.0726,13019.0
2016-09-12 11:30:00,60.8,60.9,60.79,60.9,22976.0,58.0822,58.1777,58.0726,58.1777,22976.0
2016-09-12 11:35:00,60.9,60.97,60.9,60.94,16232.0,58.1777,58.2446,58.1777,58.2159,16232.0
2016-09-12 11:40:00,60.94,60.96,60.91,60.94,18106.0,58.2159,58.235,58.1872,58.2159,18106.0
2016-09-12 11:45:00,60.94,61.02,60.94,61.0,18347.0,58.2159,58.2923,58.2159,58.2732,18347.0
2016-09-12 11:50:00,61.0,61.03,60.96,60.97,60637.0,58.2732,58.3019,58.235,58.2446,60637.0
2016-09-12 11:55:00,60.96,60.99,60.96,60.96,17010.0,58.235,58.2637,58.235,58.235,17010.0
2016-09-12 12:00:00,60.96,60.98,60.93,60.93,11197.0,58.235,58.2541,58.2063,58.2063,11197.0
2016-09-12 12:05:00,60.94,60.99,60.92,60.98,6973.0,58.2159,58.2637,58.1968,58.2541,6973.0
2016-09-12 12:10:00,60.98,61.0,60.97,60.98,7502.0,58.2541,58.2732,58.2446,58.2541,7502.0
2016-09-12 12:15:00,60.97,61.01,60.95,61.01,19919.0,58.2446,58.2828,58.2254,58.2828,19919.0
2016-09-12 12:20:00,61.01,61.03,61.0,61.0,12132.0,58.2828,58.3019,58.2732,58.2732,12132.0
2016-09-12 12:25:00,61.0,61.04,60.99,61.04,12028.0,58.2732,58.3114,58.2637,58.3114,12028.0
2016-09-12 12:30:00,61.04,61.06,61.03,61.03,9632.0,58.3114,58.3305,58.3019,58.3019,9632.0
2016-09-12 12:35:00,61.03,61.05,61.01,61.04,21788.0,58.3019,58.321,58.2828,58.3114,21788.0
2016-09-12 12:40:00,61.04,61.06,60.99,60.99,13642.0,58.3114,58.3305,58.2637,58.2637,13642.0
2016-09-12 12:45:00,60.98,61.01,60.94,60.95,8367.0,58.2541,58.2828,58.2159,58.2254,8367.0
2016-09-12 12:50:00,60.96,61.07,60.96,61.04,25228.0,58.235,58.3401,58.235,58.3114,25228.0
2016-09-12 12:55:00,61.04,61.1,61.03,61.1,14517.0,58.3114,58.3687,58.3019,58.3687,14517.0
2016-09-12 13:00:00,61.08,61.14,61.07,61.13,17526.0,58.3496,58.407,58.3401,58.3974,17526.0
2016-09-12 13:05:00,61.13,61.19,61.13,61.16,15451.0,58.3974,58.4547,58.3974,58.4261,15451.0
2016-09-12 13:10:00,61.17,61.19,61.13,61.17,16470.0,58.4356,58.4547,58.3974,58.4356,16470.0
2016-09-12 13:15:00,61.16,61.43,61.16,61.25,80723.0,58.4261,58.684,58.4261,58.512,80723.0
2016-09-12 13:20:00,61.25,61.32,61.14,61.18,34312.0,58.512,58.5789,58.407,58.4452,34312.0
2016-09-12 13:25:00,61.17,61.29,61.13,61.15,35043.0,58.4356,58.5502,58.3974,58.4165,35043.0
2016-09-12 13:30:00,61.16,61.18,61.08,61.12,23658.0,58.4261,58.4452,58.3496,58.3878,23658.0
2016-09-12 13:35:00,61.12,61.21,61.03,61.18,24595.0,58.3878,58.4738,58.3019,58.4452,24595.0
2016-09-12 13:40:00,61.2,61.2,61.06,61.15,16424.0,58.4643,58.4643,58.3305,58.4165,16424.0
2016-09-12 13:45:00,61.16,61.37,61.16,61.37,16720.0,58.4261,58.6267,58.4261,58.6267,16720.0
2016-09-12 13:50:00,61.34,61.38,61.31,61.34,11292.0,58.598,58.6362,58.5694,58.598,11292.0
2016-09-12 13:55:00,61.34,61.41,61.3,61.4,20074.0,58.598,58.6649,58.5598,58.6553,20074.0
2016-09-12 14:00:00,61.4,61.52,61.37,61.51,27302.0,58.6553,58.77,58.6267,58.7604,27302.0
2016-09-12 14:05:00,61.51,61.51,61.44,61.49,25991.0,58.7604,58.7604,58.6935,58.7413,25991.0
2016-09-12 14:10:00,61.49,61.56,61.45,61.54,24544.0,58.7413,58.8082,58.7031,58.7891,24544.0
2016-09-12 14:15:00,61.54,61.63,61.53,61.6,18731.0,58.7891,58.8751,58.7795,58.8464,18731.0
2016-09-12 14:20:00,61.6,61.62,61.56,61.58,20163.0,58.8464,58.8655,58.8082,58.8273,20163.0
2016-09-12 14:25:00,61.58,61.59,61.48,61.5,24610.0,58.8273,58.8368,58.7318,58.7509,24610.0
2016-09-12 14:30:00,61.5,61.54,61.46,61.46,25728.0,58.7509,58.7891,58.7127,58.7127,25728.0
2016-09-12 14:35:00,61.47,61.6,61.47,61.58,26122.0,58.7222,58.8464,58.7222,58.8273,26122.0
2016-09-12 14:40:00,61.59,61.64,61.57,61.57,16304.0,58.8368,58.8846,58.8177,58.8177,16304.0
2016-09-12 14:45:00,61.56,61.58,61.46,61.49,28921.0,58.8082,58.8273,58.7127,58.7413,28921.0
2016-09-12 14:50:00,61.49,61.51,61.43,61.44,17138.0,58.7413,58.7604,58.684,58.6935,17138.0
2016-09-12 14:55:00,61.45,61.46,61.4,61.43,20453.0,58.7031,58.7127,58.6553,58.684,20453.0
2016-09-12 15:00:00,61.43,61.5,61.42,61.47,42108.0,58.684,58.7509,58.6744,58.7222,42108.0
2016-09-12 15:05:00,61.47,61.59,61.46,61.58,32121.0,58.7222,58.8368,58.7127,58.8273,32121.0
2016-09-12 15:10:00,61.58,61.61,61.57,61.57,24916.0,58.8273,58.8559,58.8177,58.8177,24916.0
2016-09-12 15:15:00,61.58,61.58,61.5,61.52,20999.0,58.8273,58.8273,58.7509,58.77,20999.0
2016-09-12 15:20:00,61.52,61.63,61.52,61.62,25733.0,58.77,58.8751,58.77,58.8655,25733.0
2016-09-12 15:25:00,61.63,61.66,61.59,61.63,20720.0,58.8751,58.9037,58.8368,58.8751,20720.0
2016-09-12 15:30:00,61.63,61.66,61.55,61.56,27451.0,58.8751,58.9037,58.7986,58.8082,27451.0
2016-09-12 15:35:00,61.56,61.61,61.55,61.61,34786.0,58.8082,58.8559,58.7986,58.8559,34786.0
2016-09-12 15:40:00,61.6,61.72,61.58,61.7,39790.0,58.8464,58.961,58.8273,58.9419,39790.0
2016-09-12 15:45:00,61.71,61.71,61.57,61.6,80311.0,58.9515,58.9515,58.8177,58.8464,80311.0
2016-09-12 15:50:00,61.6,61.61,61.5,61.54,57743.0,58.8464,58.8559,58.7509,58.7891,57743.0
2016-09-12 15:55:00,61.53,61.58,61.52,61.56,103248.0,58.7795,58.8273,58.77,58.8082,103248.0
2016-09-13 09:30:00,61.38,61.49,61.26,61.3,41957.0,58.6362,58.7413,58.5216,58.5598,41957.0
2016-09-13 09:35:00,61.27,61.32,61.1,61.3,63483.0,58.5311,58.5789,58.3687,58.5598,63483.0
2016-09-13 09:40:00,61.32,61.33,61.08,61.08,61902.0,58.5789,58.5885,58.3496,58.3496,61902.0
2016-09-13 09:45:00,61.08,61.19,61.02,61.09,57805.0,58.3496,58.4547,58.2923,58.3592,57805.0
2016-09-13 09:50:00,61.09,61.15,61.06,61.14,96750.0,58.3592,58.4165,58.3305,58.407,96750.0
2016-09-13 09:55:00,61.13,61.28,61.06,61.07,84791.0,58.3974,58.5407,58.3305,58.3401,84791.0
2016-09-13 10:00:00,61.07,61.26,61.07,61.26,47253.0,58.3401,58.5216,58.3401,58.5216,47253.0
2016-09-13 10:05:00,61.25,61.26,60.97,60.97,47601.0,58.512,58.5216,58.2446,58.2446,47601.0
2016-09-13 10:10:00,60.96,61.13,60.94,61.02,70357.0,58.235,58.3974,58.2159,58.2923,70357.0
2016-09-13 10:15:00,61.02,61.11,60.99,60.99,38896.0,58.2923,58.3783,58.2637,58.2637,38896.0
2016-09-13 10:20:00,60.98,60.98,60.83,60.85,49204.0,58.2541,58.2541,58.1108,58.1299,49204.0
2016-09-13 10:25:00,60.85,60.95,60.84,60.85,39523.0,58.1299,58.2254,58.1204,58.1299,39523.0
2016-09-13 10:30:00,60.85,60.95,60.81,60.93,34945.0,58.1299,58.2254,58.0917,58.2063,34945.0
2016-09-13 10:35:00,60.93,61.06,60.93,60.98,215452.0,58.2063,58.3305,58.2063,58.2541,215452.0
2016-09-13 10:40:00,60.98,61.04,60.96,60.96,13539.0,58.2541,58.3114,58.235,58.235,13539.0
2016-09-13 10:45:00,60.97,61.03,60.93,60.94,23034.0,58.2446,58.3019,58.2063,58.2159,23034.0
2016-09-13 10:50:00,60.95,60.96,60.86,60.88,31813.0,58.2254,58.235,58.1395,58.1586,31813.0
2016-09-13 10:55:00,60.88,60.94,60.86,60.92,17147.0,58.1586,58.2159,58.1395,58.1968,17147.0
2016-09-13 11:00:00,60.93,60.93,60.82,60.82,61828.0,58.2063,58.2063,58.1013,58.1013,61828.0
2016-09-13 11:05:00,60.82,60.97,60.82,60.97,56542.0,58.1013,58.2446,58.1013,58.2446,56542.0
2016-09-13 11:10:00,60.97,60.97,60.88,60.94,17284.0,58.2446,58.2446,58.1586,58.2159,17284.0
2016-09-13 11:15:00,60.95,60.96,60.87,60.94,11745.0,58.2254,58.235,58.149,58.2159,11745.0
2016-09-13 11:20:00,60.94,60.95,60.88,60.91,10297.0,58.2159,58.2254,58.1586,58.1872,10297.0
2016-09-13 11:25:00,60.92,60.99,60.91,60.92,16178.0,58.1968,58.2637,58.1872,58.1968,16178.0
2016-09-13 11:30:00,60.91,60.92,60.74,60.76,12156.0,58.1872,58.1968,58.0248,58.0439,12156.0
2016-09-13 11:35:00,60.77,60.86,60.76,60.82,11736.0,58.0535,58.1395,58.0439,58.1013,11736.0
2016-09-13 11:40:00,60.82,60.9,60.79,60.88,16216.0,58.1013,58.1777,58.0726,58.1586,16216.0
2016-09-13 11:45:00,60.89,60.92,60.86,60.87,13108.0,58.1681,58.1968,58.1395,58.149,13108.0
2016-09-13 11:50:00,60.88,60.9,60.8,60.85,10502.0,58.1586,58.1777,58.0822,58.1299,10502.0
2016-09-13 11:55:00,60.82,60.85,60.8,60.84,7736.0,58.1013,58.1299,58.0822,58.1204,7736.0
2016-09-13 12:00:00,60.85,60.92,60.81,60.83,26260.0,58.1299,58.1968,58.0917,58.1108,26260.0
2016-09-13 12:05:00,60.83,60.88,60.82,60.86,12137.0,58.1108,58.1586,58.1013,58.1395,12137.0
2016-09-13 12:10:00,60.85,61.0,60.85,61.0,12005.0,58.1299,58.2732,58.1299,58.2732,12005.0
2016-09-13 12:15:00,60.98,60.99,60.91,60.91,11195.0,58.2541,58.2637,58.1872,58.1872,11195.0
2016-09-13 12:20:00,60.91,60.92,60.82,60.87,18293.0,58.1872,58.1968,58.1013,58.149,18293.0
2016-09-13 12:25:00,60.87,60.87,60.75,60.75,18703.0,58.149,58.149,58.0344,58.0344,18703.0
2016-09-13 12:30:00,60.76,60.81,60.74,60.81,11633.0,58.0439,58.0917,58.0248,58.0917,11633.0
2016-09-13 12:35:00,60.8,60.82,60.75,60.82,9755.0,58.0822,58.1013,58.0344,58.1013,9755.0
2016-09-13 12:40:00,60.81,60.84,60.78,60.78,16423.0,58.0917,58.1204,58.063,58.063,16423.0
2016-09-13 12:45:00,60.79,60.79,60.68,60.72,10290.0,58.0726,58.0726,57.9675,58.0057,10290.0
2016-09-13 12:50:00,60.73,60.74,60.64,60.65,18736.0,58.0153,58.0248,57.9293,57.9389,18736.0
2016-09-13 12:55:00,60.65,60.66,60.55,60.58,14648.0,57.9389,57.9484,57.8433,57.872,14648.0
2016-09-13 13:00:00,60.59,60.59,60.44,60.46,31072.0,57.8815,57.8815,57.7382,57.7574,31072.0
2016-09-13 13:05:00,60.48,60.69,60.47,60.69,29513.0,57.7765,57.9771,57.7669,57.9771,29513.0
2016-09-13 13:10:00,60.69,60.8,60.66,60.77,25744.0,57.9771,58.0822,57.9484,58.0535,25744.0
2016-09-13 13:15:00,60.76,60.97,60.75,60.96,22018.0,58.0439,58.2446,58.0344,58.235,22018.0
2016-09-13 13:20:00,60.97,61.03,60.94,60.95,17514.0,58.2446,58.3019,58.2159,58.2254,17514.0
2016-09-13 13:25:00,60.96,61.03,60.9,61.01,18627.0,58.235,58.3019,58.1777,58.2828,18627.0
2016-09-13 13:30:00,61.01,61.13,60.87,60.87,25208.0,58.2828,58.3974,58.149,58.149,25208.0
2016-09-13 13:35:00,60.89,60.96,60.84,60.94,19939.0,58.1681,58.235,58.1204,58.2159,19939.0
2016-09-13 13:40:00,60.92,60.96,60.86,60.87,16155.0,58.1968,58.235,58.1395,58.149,16155.0
2016-09-13 13:45:00,60.88,60.91,60.8,60.82,18819.0,58.1586,58.1872,58.0822,58.1013,18819.0
2016-09-13 13:50:00,60.82,60.85,60.67,60.67,26092.0,58.1013,58.1299,57.958,57.958,26092.0
2016-09-13 13:55:00,60.68,60.78,60.67,60.77,115797.0,57.9675,58.063,57.958,58.0535,115797.0
2016-09-13 14:00:00,60.77,60.78,60.71,60.76,12576.0,58.0535,58.063,57.9962,58.0439,12576.0
2016-09-13 14:05:00,60.75,60.79,60.72,60.78,15381.0,58.0344,58.0726,58.0057,58.063,15381.0
2016-09-13 14:10:00,60.78,60.79,60.71,60.79,18043.0,58.063,58.0726,57.9962,58.0726,18043.0
2016-09-13 14:15:00,60.78,60.78,60.71,60.77,28615.0,58.063,58.063,57.9962,58.0535,28615.0
2016-09-13 14:20:00,60.77,60.77,60.69,60.7,37035.0,58.0535,58.0535,57.9771,57.9866,37035.0
2016-09-13 14:25:00,60.7,60.74,60.66,60.69,20665.0,57.9866,58.0248,57.9484,57.9771,20665.0
2016-09-13 14:30:00,60.67,60.69,60.58,60.63,16110.0,57.958,57.9771,57.872,57.9198,16110.0
2016-09-13 14:35:00,60.65,60.71,60.64,60.7,16567.0,57.9389,57.9962,57.9293,57.9866,16567.0
2016-09-13 14:40:00,60.72,60.81,60.7,60.8,14015.0,58.0057,58.0917,57.9866,58.0822,14015.0
2016-09-13 14:45:00,60.8,60.84,60.74,60.81,16582.0,58.0822,58.1204,58.0248,58.0917,16582.0
2016-09-13 14:50:00,60.81,60.86,60.75,60.77,17378.0,58.0917,58.1395,58.0344,58.0535,17378.0
2016-09-13 14:55:00,60.78,60.78,60.65,60.66,33951.0,58.063,58.063,57.9389,57.9484,33951.0
2016-09-13 15:00:00,60.66,60.69,60.57,60.64,29965.0,57.9484,57.9771,57.8624,57.9293,29965.0
2016-09-13 15:05:00,60.64,60.7,60.62,60.68,20087.0,57.9293,57.9866,57.9102,57.9675,20087.0
2016-09-13 15:10:00,60.68,60.68,60.55,60.58,22400.0,57.9675,57.9675,57.8433,57.872,22400.0
2016-09-13 15:15:00,60.58,60.75,60.58,60.71,33059.0,57.872,58.0344,57.872,57.9962,33059.0
2016-09-13 15:20:00,60.71,60.77,60.71,60.73,28407.0,57.9962,58.0535,57.9962,58.0153,28407.0
2016-09-13 15:25:00,60.74,60.82,60.71,60.79,115883.0,58.0248,58.1013,57.9962,58.0726,115883.0
2016-09-13 15:30:00,60.79,60.89,60.79,60.86,78397.0,58.0726,58.1681,58.0726,58.1395,78397.0
2016-09-13 15:35:00,60.86,60.9,60.85,60.88,45364.0,58.1395,58.1777,58.1299,58.1586,45364.0
2016-09-13 15:40:00,60.88,60.88,60.71,60.8,91899.0,58.1586,58.1586,57.9962,58.0822,91899.0
2016-09-13 15:45:00,60.8,60.84,60.73,60.83,71155.0,58.0822,58.1204,58.0153,58.1108,71155.0
2016-09-13 15:50:00,60.83,61.01,60.83,61.01,70741.0,58.1108,58.2828,58.1108,58.2828,70741.0
2016-09-13 15:55:00,61.01,61.02,60.78,60.8,171166.0,58.2828,58.2923,58.063,58.0822,171166.0
2016-09-14 09:30:00,61.06,61.25,60.79,60.86,62353.0,58.3305,58.512,58.0726,58.1395,62353.0
2016-09-14 09:35:00,60.86,60.94,60.76,60.8,41411.0,58.1395,58.2159,58.0439,58.0822,41411.0
2016-09-14 09:40:00,60.81,60.91,60.78,60.85,44789.0,58.0917,58.1872,58.063,58.1299,44789.0
2016-09-14 09:45:00,60.84,61.0,60.8,60.95,61164.0,58.1204,58.2732,58.0822,58.2254,61164.0
2016-09-14 09:50:00,60.95,61.06,60.92,61.05,72624.0,58.2254,58.3305,58.1968,58.321,72624.0
2016-09-14 09:55:00,61.07,61.09,60.97,61.04,76902.0,58.3401,58.3592,58.2446,58.3114,76902.0
2016-09-14 10:00:00,61.04,61.24,61.02,61.2,33970.0,58.3114,58.5025,58.2923,58.4643,33970.0
2016-09-14 10:05:00,61.2,61.41,61.19,61.37,39804.0,58.4643,58.6649,58.4547,58.6267,39804.0
2016-09-14 10:10:00,61.36,61.5,61.33,61.48,26905.0,58.6171,58.7509,58.5885,58.7318,26905.0
2016-09-14 10:15:00,61.48,61.48,61.29,61.31,25481.0,58.7318,58.7318,58.5502,58.5694,25481.0
2016-09-14 10:20:00,61.3,61.48,61.27,61.42,38158.0,58.5598,58.7318,58.5311,58.6744,38158.0
2016-09-14 10:25:00,61.42,61.45,61.37,61.45,35157.0,58.6744,58.7031,58.6267,58.7031,35157.0
2016-09-14 10:30:00,61.46,61.54,61.33,61.34,37899.0,58.7127,58.7891,58.5885,58.598,37899.0
2016-09-14 10:35:00,61.34,61.38,61.33,61.35,25262.0,58.598,58.6362,58.5885,58.6076,25262.0
2016-09-14 10:40:00,61.35,61.36,61.21,61.22,43524.0,58.6076,58.6171,58.4738,58.4834,43524.0
2016-09-14 10:45:00,61.23,61.27,61.18,61.2,22158.0,58.4929,58.5311,58.4452,58.4643,22158.0
2016-09-14 10:50:00,61.18,61.19,61.07,61.08,13288.0,58.4452,58.4547,58.3401,58.3496,13288.0
2016-09-14 10:55:00,61.09,61.15,61.08,61.14,22066.0,58.3592,58.4165,58.3496,58.407,22066.0
2016-09-14 11:00:00,61.14,61.25,61.13,61.2,27995.0,58.407,58.512,58.3974,58.4643,27995.0
2016-09-14 11:05:00,61.2,61.22,61.14,61.2,11876.0,58.4643,58.4834,58.407,58.4643,11876.0
2016-09-14 11:10:00,61.2,61.24,61.12,61.14,20437.0,58.4643,58.5025,58.3878,58.407,20437.0
2016-09-14 11:15:00,61.14,61.16,61.11,61.12,8400.0,58.407,58.4261,58.3783,58.3878,8400.0
2016-09-14 11:20:00,61.14,61.24,61.13,61.16,9474.0,58.407,58.5025,58.3974,58.4261,9474.0
2016-09-14 11:25:00,61.18,61.24,61.14,61.14,10939.0,58.4452,58.5025,58.407,58.407,10939.0
2016-09-14 11:30:00,61.14,61.14,61.03,61.07,14807.0,58.407,58.407,58.3019,58.3401,14807.0
2016-09-14 11:35:00,61.07,61.15,61.02,61.14,17129.0,58.3401,58.4165,58.2923,58.407,17129.0
2016-09-14 11:40:00,61.14,61.16,61.11,61.12,17128.0,58.407,58.4261,58.3783,58.3878,17128.0
2016-09-14 11:45:00,61.11,61.15,61.09,61.12,12586.0,58.3783,58.4165,58.3592,58.3878,12586.0
2016-09-14 11:50:00,61.11,61.21,61.11,61.19,31361.0,58.3783,58.4738,58.3783,58.4547,31361.0
2016-09-14 11:55:00,61.19,61.27,61.18,61.25,11251.0,58.4547,58.5311,58.4452,58.512,11251.0
2016-09-14 12:00:00,61.26,61.3,61.24,61.29,35486.0,58.5216,58.5598,58.5025,58.5502,35486.0
2016-09-14 12:05:00,61.29,61.32,61.22,61.27,28131.0,58.5502,58.5789,58.4834,58.5311,28131.0
2016-09-14 12:10:00,61.27,61.31,61.26,61.3,10410.0,58.5311,58.5694,58.5216,58.5598,10410.0
2016-09-14 12:15:00,61.3,61.37,61.3,61.32,15458.0,58.5598,58.6267,58.5598,58.5789,15458.0
2016-09-14 12:20:00,61.32,61.33,61.26,61.27,8941.0,58.5789,58.5885,58.5216,58.5311,8941.0
2016-09-14 12:25:00,61.27,61.3,61.27,61.29,5250.0,58.5311,58.5598,58.5311,58.5502,5250.0
2016-09-14 12:30:00,61.29,61.33,61.28,61.33,14135.0,58.5502,58.5885,58.5407,58.5885,14135.0
2016-09-14 12:35:00,61.33,61.36,61.28,61.29,10379.0,58.5885,58.6171,58.5407,58.5502,10379.0
2016-09-14 12:40:00,61.28,61.31,61.26,61.29,14196.0,58.5407,58.5694,58.5216,58.5502,14196.0
2016-09-14 12:45:00,61.3,61.33,61.23,61.28,10661.0,58.5598,58.5885,58.4929,58.5407,10661.0
2016-09-14 12:50:00,61.28,61.33,61.27,61.29,6056.0,58.5407,58.5885,58.5311,58.5502,6056.0
2016-09-14 12:55:00,61.29,61.29,61.24,61.26,7598.0,58.5502,58.5502,58.5025,58.5216,7598.0
2016-09-14 13:00:00,61.25,61.26,61.2,61.23,11645.0,58.512,58.5216,58.4643,58.4929,11645.0
2016-09-14 13:05:00,61.23,61.24,61.17,61.21,18058.0,58.4929,58.5025,58.4356,58.4738,18058.0
2016-09-14 13:10:00,61.21,61.22,61.17,61.21,14452.0,58.4738,58.4834,58.4356,58.4738,14452.0
2016-09-14 13:15:00,61.2,61.21,61.15,61.16,13323.0,58.4643,58.4738,58.4165,58.4261,13323.0
2016-09-14 13:20:00,61.16,61.21,61.14,61.21,24209.0,58.4261,58.4738,58.407,58.4738,24209.0
2016-09-14 13:25:00,61.21,61.29,61.21,61.28,16917.0,58.4738,58.5502,58.4738,58.5407,16917.0
2016-09-14 13:30:00,61.28,61.36,61.27,61.36,18236.0,58.5407,58.6171,58.5311,58.6171,18236.0
2016-09-14 13:35:00,61.36,61.36,61.31,61.35,26958.0,58.6171,58.6171,58.5694,58.6076,26958.0
2016-09-14 13:40:00,61.35,61.37,61.32,61.36,14179.0,58.6076,58.6267,58.5789,58.6171,14179.0
2016-09-14 13:45:00,61.36,61.36,61.21,61.22,12749.0,58.6171,58.6171,58.4738,58.4834,12749.0
2016-09-14 13:50:00,61.22,61.26,61.2,61.21,14334.0,58.4834,58.5216,58.4643,58.4738,14334.0
2016-09-14 13:55:00,61.21,61.22,61.15,61.16,25401.0,58.4738,58.4834,58.4165,58.4261,25401.0
2016-09-14 14:00:00,61.16,61.21,61.11,61.12,67632.0,58.4261,58.4738,58.3783,58.3878,67632.0
2016-09-14 14:05:00,61.12,61.13,61.05,61.06,35453.0,58.3878,58.3974,58.321,58.3305,35453.0
2016-09-14 14:10:00,61.07,61.08,61.03,61.05,37139.0,58.3401,58.3496,58.3019,58.321,37139.0
2016-09-14 14:15:00,61.06,61.15,61.04,61.1,16858.0,58.3305,58.4165,58.3114,58.3687,16858.0
2016-09-14 14:20:00,61.1,61.14,61.03,61.13,20145.0,58.3687,58.407,58.3019,58.3974,20145.0
2016-09-14 14:25:00,61.12,61.13,61.08,61.1,20395.0,58.3878,58.3974,58.3496,58.3687,20395.0
2016-09-14 14:30:00,61.1,61.14,61.07,61.11,19706.0,58.3687,58.407,58.3401,58.3783,19706.0
2016-09-14 14:35:00,61.12,61.13,61.08,61.1,12357.0,58.3878,58.3974,58.3496,58.3687,12357.0
2016-09-14 14:40:00,61.1,61.19,61.08,61.17,18476.0,58.3687,58.4547,58.3496,58.4356,18476.0
2016-09-14 14:45:00,61.16,61.17,61.1,61.12,22178.0,58.4261,58.4356,58.3687,58.3878,22178.0
2016-09-14 14:50:00,61.12,61.17,61.1,61.11,16320.0,58.3878,58.4356,58.3687,58.3783,16320.0
2016-09-14 14:55:00,61.11,61.18,61.11,61.15,10342.0,58.3783,58.4452,58.3783,58.4165,10342.0
2016-09-14 15:00:00,61.15,61.16,61.1,61.11,18352.0,58.4165,58.4261,58.3687,58.3783,18352.0
2016-09-14 15:05:00,61.11,61.13,61.08,61.1,25035.0,58.3783,58.3974,58.3496,58.3687,25035.0
2016-09-14 15:10:00,61.11,61.12,61.05,61.12,25338.0,58.3783,58.3878,58.321,58.3878,25338.0
2016-09-14 15:15:00,61.11,61.15,61.1,61.11,28409.0,58.3783,58.4165,58.3687,58.3783,28409.0
2016-09-14 15:20:00,61.11,61.14,61.09,61.12,29590.0,58.3783,58.407,58.3592,58.3878,29590.0
2016-09-14 15:25:00,61.12,61.14,61.09,61.11,42427.0,58.3878,58.407,58.3592,58.3783,42427.0
2016-09-14 15:30:00,61.12,61.21,61.12,61.21,29249.0,58.3878,58.4738,58.3878,58.4738,29249.0
2016-09-14 15:35:00,61.2,61.23,61.15,61.18,25705.0,58.4643,58.4929,58.4165,58.4452,25705.0
2016-09-14 15:40:00,61.19,61.3,61.18,61.28,30477.0,58.4547,58.5598,58.4452,58.5407,30477.0
2016-09-14 15:45:00,61.28,61.36,61.27,61.36,46754.0,58.5407,58.6171,58.5311,58.6171,46754.0
2016-09-14 15:50:00,61.36,61.37,61.26,61.37,46560.0,58.6171,58.6267,58.5216,58.6267,46560.0
2016-09-14 15:55:00,61.37,61.45,61.37,61.42,271017.0,58.6267,58.7031,58.6267,58.6744,271017.0
2016-09-15 09:30:00,61.25,61.43,60.97,61.21,59466.0,58.512,58.684,58.2446,58.4738,59466.0
2016-09-15 09:35:00,61.22,61.3,61.15,61.19,62662.0,58.4834,58.5598,58.4165,58.4547,62662.0
2016-09-15 09:40:00,61.19,61.29,61.13,61.24,38116.0,58.4547,58.5502,58.3974,58.5025,38116.0
2016-09-15 09:45:00,61.25,61.4,61.19,61.38,36540.0,58.512,58.6553,58.4547,58.6362,36540.0
2016-09-15 09:50:00,61.38,61.51,61.29,61.47,64713.0,58.6362,58.7604,58.5502,58.7222,64713.0
2016-09-15 09:55:00,61.48,61.49,61.35,61.41,20731.0,58.7318,58.7413,58.6076,58.6649,20731.0
2016-09-15 10:00:00,61.42,61.55,61.42,61.49,29301.0,58.6744,58.7986,58.6744,58.7413,29301.0
2016-09-15 10:05:00,61.5,61.56,61.44,61.49,26333.0,58.7509,58.8082,58.6935,58.7413,26333.0
2016-09-15 10:10:00,61.47,61.51,61.41,61.41,13255.0,58.7222,58.7604,58.6649,58.6649,13255.0
2016-09-15 10:15:00,61.4,61.53,61.4,61.52,19253.0,58.6553,58.7795,58.6553,58.77,19253.0
2016-09-15 10:20:00,61.53,61.58,61.47,61.47,15013.0,58.7795,58.8273,58.7222,58.7222,15013.0
2016-09-15 10:25:00,61.48,61.53,61.46,61.52,15311.0,58.7318,58.7795,58.7127,58.77,15311.0
2016-09-15 10:30:00,61.52,61.54,61.44,61.51,23678.0,58.77,58.7891,58.6935,58.7604,23678.0
2016-09-15 10:35:00,61.53,61.58,61.52,61.57,16872.0,58.7795,58.8273,58.77,58.8177,16872.0
2016-09-15 10:40:00,61.56,61.57,61.48,61.54,24536.0,58.8082,58.8177,58.7318,58.7891,24536.0
2016-09-15 10:45:00,61.53,61.53,61.44,61.47,10757.0,58.7795,58.7795,58.6935,58.7222,10757.0
2016-09-15 10:50:00,61.49,61.58,61.49,61.56,6870.0,58.7413,58.8273,58.7413,58.8082,6870.0
2016-09-15 10:55:00,61.58,61.62,61.58,61.6,10814.0,58.8273,58.8655,58.8273,58.8464,10814.0
2016-09-15 11:00:00,61.61,61.65,61.61,61.62,15084.0,58.8559,58.8942,58.8559,58.8655,15084.0
2016-09-15 11:05:00,61.63,61.68,61.63,61.67,9419.0,58.8751,58.9228,58.8751,58.9133,9419.0
2016-09-15 11:10:00,61.67,61.77,61.66,61.72,49668.0,58.9133,59.0088,58.9037,58.961,49668.0
2016-09-15 11:15:00,61.72,61.73,61.66,61.66,8490.0,58.961,58.9706,58.9037,58.9037,8490.0
2016-09-15 11:20:00,61.67,61.67,61.62,61.65,8825.0,58.9133,58.9133,58.8655,58.8942,8825.0
2016-09-15 11:25:00,61.66,61.78,61.65,61.76,16169.0,58.9037,59.0183,58.8942,58.9992,16169.0
2016-09-15 11:30:00,61.77,61.86,61.77,61.83,10977.0,59.0088,59.0948,59.0088,59.0661,10977.0
2016-09-15 11:35:00,61.82,61.84,61.75,61.76,11770.0,59.0566,59.0757,58.9897,58.9992,11770.0
2016-09-15 11:40:00,61.76,61.81,61.76,61.76,4990.0,58.9992,59.047,58.9992,58.9992,4990.0
2016-09-15 11:45:00,61.76,61.78,61.7,61.73,8602.0,58.9992,59.0183,58.9419,58.9706,8602.0
2016-09-15 11:50:00,61.73,61.81,61.72,61.8,32248.0,58.9706,59.047,58.961,59.0375,32248.0
2016-09-15 11:55:00,61.81,61.81,61.72,61.72,6804.0,59.047,59.047,58.961,58.961,6804.0
2016-09-15 12:00:00,61.72,61.73,61.7,61.71,4152.0,58.961,58.9706,58.9419,58.9515,4152.0
2016-09-15 12:05:00,61.71,61.74,61.69,61.73,5905.0,58.9515,58.9801,58.9324,58.9706,5905.0
2016-09-15 12:10:00,61.72,61.72,61.63,61.64,7554.0,58.961,58.961,58.8751,58.8846,7554.0
2016-09-15 12:15:00,61.64,61.64,61.57,61.58,5970.0,58.8846,58.8846,58.8177,58.8273,5970.0
2016-09-15 12:20:00,61.58,61.62,61.58,61.62,4044.0,58.8273,58.8655,58.8273,58.8655,4044.0
2016-09-15 12:25:00,61.61,61.61,61.54,61.54,14394.0,58.8559,58.8559,58.7891,58.7891,14394.0
2016-09-15 12:30:00,61.56,61.57,61.51,61.51,6208.0,58.8082,58.8177,58.7604,58.7604,6208.0
2016-09-15 12:35:00,61.5,61.51,61.47,61.5,5063.0,58.7509,58.7604,58.7222,58.7509,5063.0
2016-09-15 12:40:00,61.51,61.52,61.49,61.52,5711.0,58.7604,58.77,58.7413,58.77,5711.0
2016-09-15 12:45:00,61.52,61.59,61.52,61.58,6385.0,58.77,58.8368,58.77,58.8273,6385.0
2016-09-15 12:50:00,61.59,61.62,61.57,61.6,10220.0,58.8368,58.8655,58.8177,58.8464,10220.0
2016-09-15 12:55:00,61.61,61.61,61.57,61.58,6368.0,58.8559,58.8559,58.8177,58.8273,6368.0
2016-09-15 13:00:00,61.59,61.69,61.59,61.68,15358.0,58.8368,58.9324,58.8368,58.9228,15358.0
2016-09-15 13:05:00,61.67,61.67,61.58,61.6,9103.0,58.9133,58.9133,58.8273,58.8464,9103.0
2016-09-15 13:10:00,61.6,61.6,61.52,61.53,6219.0,58.8464,58.8464,58.77,58.7795,6219.0
2016-09-15 13:15:00,61.54,61.62,61.52,61.62,9171.0,58.7891,58.8655,58.77,58.8655,9171.0
2016-09-15 13:20:00,61.62,61.62,61.57,61.6,8415.0,58.8655,58.8655,58.8177,58.8464,8415.0
2016-09-15 13:25:00,61.61,61.62,61.58,61.6,15955.0,58.8559,58.8655,58.8273,58.8464,15955.0
2016-09-15 13:30:00,61.61,61.68,61.6,61.68,10629.0,58.8559,58.9228,58.8464,58.9228,10629.0
2016-09-15 13:35:00,61.68,61.7,61.67,61.68,5742.0,58.9228,58.9419,58.9133,58.9228,5742.0
2016-09-15 13:40:00,61.67,61.71,61.66,61.69,22886.0,58.9133,58.9515,58.9037,58.9324,22886.0
2016-09-15 13:45:00,61.69,61.7,61.67,61.69,8319.0,58.9324,58.9419,58.9133,58.9324,8319.0
2016-09-15 13:50:00,61.69,61.69,61.63,61.66,5266.0,58.9324,58.9324,58.8751,58.9037,5266.0
2016-09-15 13:55:00,61.67,61.67,61.64,61.67,4806.0,58.9133,58.9133,58.8846,58.9133,4806.0
2016-09-15 14:00:00,61.67,61.71,61.67,61.7,10516.0,58.9133,58.9515,58.9133,58.9419,10516.0
2016-09-15 14:05:00,61.71,61.72,61.68,61.71,8277.0,58.9515,58.961,58.9228,58.9515,8277.0
2016-09-15 14:10:00,61.71,61.71,61.69,61.71,7492.0,58.9515,58.9515,58.9324,58.9515,7492.0
2016-09-15 14:15:00,61.7,61.8,61.7,61.8,17669.0,58.9419,59.0375,58.9419,59.0375,17669.0
2016-09-15 14:20:00,61.81,61.82,61.79,61.8,13685.0,59.047,59.0566,59.0279,59.0375,13685.0
2016-09-15 14:25:00,61.8,61.81,61.79,61.8,14016.0,59.0375,59.047,59.0279,59.0375,14016.0
2016-09-15 14:30:00,61.81,61.84,61.79,61.79,11768.0,59.047,59.0757,59.0279,59.0279,11768.0
2016-09-15 14:35:00,61.79,61.79,61.74,61.76,4127.0,59.0279,59.0279,58.9801,58.9992,4127.0
2016-09-15 14:40:00,61.76,61.77,61.7,61.73,6921.0,58.9992,59.0088,58.9419,58.9706,6921.0
2016-09-15 14:45:00,61.73,61.74,61.71,61.72,10638.0,58.9706,58.9801,58.9515,58.961,10638.0
2016-09-15 14:50:00,61.72,61.74,61.71,61.72,7235.0,58.961,58.9801,58.9515,58.961,7235.0
2016-09-15 14:55:00,61.73,61.77,61.73,61.77,6681.0,58.9706,59.0088,58.9706,59.0088,6681.0
2016-09-15 15:00:00,61.78,61.86,61.78,61.84,18713.0,59.0183,59.0948,59.0183,59.0757,18713.0
2016-09-15 15:05:00,61.85,61.86,61.79,61.79,8768.0,59.0852,59.0948,59.0279,59.0279,8768.0
2016-09-15 15:10:00,61.8,61.8,61.78,61.8,14255.0,59.0375,59.0375,59.0183,59.0375,14255.0
2016-09-15 15:15:00,61.81,61.81,61.67,61.7,28506.0,59.047,59.047,58.9133,58.9419,28506.0
2016-09-15 15:20:00,61.69,61.75,61.68,61.74,18440.0,58.9324,58.9897,58.9228,58.9801,18440.0
2016-09-15 15:25:00,61.74,61.8,61.72,61.8,16583.0,58.9801,59.0375,58.961,59.0375,16583.0
2016-09-15 15:30:00,61.79,61.84,61.78,61.79,28067.0,59.0279,59.0757,59.0183,59.0279,28067.0
2016-09-15 15:35:00,61.79,61.81,61.76,61.81,22703.0,59.0279,59.047,58.9992,59.047,22703.0
2016-09-15 15:40:00,61.81,61.85,61.79,61.84,22327.0,59.047,59.0852,59.0279,59.0757,22327.0
2016-09-15 15:45:00,61.85,61.89,61.78,61.8,46465.0,59.0852,59.1234,59.0183,59.0375,46465.0
2016-09-15 15:50:00,61.79,61.8,61.72,61.76,32617.0,59.0279,59.0375,58.961,58.9992,32617.0
2016-09-15 15:55:00,61.76,61.85,61.76,61.82,82242.0,58.9992,59.0852,58.9992,59.0566,82242.0
2016-09-16 09:30:00,61.81,61.92,61.64,61.74,636047.0,59.047,59.1521,58.8846,58.9801,636047.0
2016-09-16 09:35:00,61.75,61.92,61.67,61.84,22027.0,58.9897,59.1521,58.9133,59.0757,22027.0
2016-09-16 09:40:00,61.84,61.85,61.65,61.69,33279.0,59.0757,59.0852,58.8942,58.9324,33279.0
2016-09-16 09:45:00,61.68,61.7,61.39,61.44,18289.0,58.9228,58.9419,58.6458,58.6935,18289.0
2016-09-16 09:50:00,61.46,61.46,61.41,61.44,8674.0,58.7127,58.7127,58.6649,58.6935,8674.0
2016-09-16 09:55:00,61.44,61.64,61.43,61.63,13542.0,58.6935,58.8846,58.684,58.8751,13542.0
2016-09-16 10:00:00,61.63,61.67,61.54,61.64,16913.0,58.8751,58.9133,58.7891,58.8846,16913.0
2016-09-16 10:05:00,61.63,61.63,61.53,61.6,13832.0,58.8751,58.8751,58.7795,58.8464,13832.0
2016-09-16 10:10:00,61.61,61.64,61.55,61.58,12970.0,58.8559,58.8846,58.7986,58.8273,12970.0
2016-09-16 10:15:00,61.57,61.66,61.53,61.62,12234.0,58.8177,58.9037,58.7795,58.8655,12234.0
2016-09-16 10:20:00,61.64,61.68,61.61,61.66,12935.0,58.8846,58.9228,58.8559,58.9037,12935.0
2016-09-16 10:25:00,61.67,61.67,61.59,61.65,15425.0,58.9133,58.9133,58.8368,58.8942,15425.0
2016-09-16 10:30:00,61.66,61.73,61.64,61.71,14304.0,58.9037,58.9706,58.8846,58.9515,14304.0
2016-09-16 10:35:00,61.71,61.73,61.66,61.73,12005.0,58.9515,58.9706,58.9037,58.9706,12005.0
2016-09-16 10:40:00,61.73,61.78,61.67,61.73,12516.0,58.9706,59.0183,58.9133,58.9706,12516.0
2016-09-16 10:45:00,61.73,61.77,61.71,61.77,7926.0,58.9706,59.0088,58.9515,59.0088,7926.0
2016-09-16 10:50:00,61.76,61.86,61.73,61.86,11402.0,58.9992,59.0948,58.9706,59.0948,11402.0
2016-09-16 10:55:00,61.85,61.88,61.83,61.86,8745.0,59.0852,59.1139,59.0661,59.0948,8745.0
2016-09-16 11:00:00,61.86,61.93,61.86,61.93,8489.0,59.0948,59.1616,59.0948,59.1616,8489.0
2016-09-16 11:05:00,61.92,61.97,61.9,61.95,7852.0,59.1521,59.1999,59.133,59.1807,7852.0
2016-09-16 11:10:00,61.94,61.99,61.92,61.99,12249.0,59.1712,59.219,59.1521,59.219,12249.0
2016-09-16 11:15:00,61.98,61.98,61.9,61.92,11560.0,59.2094,59.2094,59.133,59.1521,11560.0
2016-09-16 11:20:00,61.91,61.97,61.91,61.96,10127.0,59.1425,59.1999,59.1425,59.1903,10127.0
2016-09-16 11:25:00,61.96,62.01,61.94,61.95,9404.0,59.1903,59.2381,59.1712,59.1807,9404.0
2016-09-16 11:30:00,61.96,62.0,61.95,61.97,11248.0,59.1903,59.2285,59.1807,59.1999,11248.0
2016-09-16 11:35:00,61.97,62.04,61.97,62.01,16459.0,59.1999,59.2667,59.1999,59.2381,16459.0
2016-09-16 11:40:00,62.02,62.02,61.97,62.02,9507.0,59.2476,59.2476,59.1999,59.2476,9507.0
2016-09-16 11:45:00,62.02,62.03,61.97,61.98,14058.0,59.2476,59.2572,59.1999,59.2094,14058.0
2016-09-16 11:50:00,61.97,61.98,61.94,61.96,5187.0,59.1999,59.2094,59.1712,59.1903,5187.0
2016-09-16 11:55:00,61.96,61.96,61.89,61.92,15449.0,59.1903,59.1903,59.1234,59.1521,15449.0
2016-09-16 12:00:00,61.92,61.93,61.9,61.9,6138.0,59.1521,59.1616,59.133,59.133,6138.0
2016-09-16 12:05:00,61.89,61.95,61.87,61.95,9616.0,59.1234,59.1807,59.1043,59.1807,9616.0
2016-09-16 12:10:00,61.95,61.96,61.9,61.94,4914.0,59.1807,59.1903,59.133,59.1712,4914.0
2016-09-16 12:15:00,61.94,61.97,61.89,61.95,11836.0,59.1712,59.1999,59.1234,59.1807,11836.0
2016-09-16 12:20:00,61.94,61.97,61.93,61.96,5777.0,59.1712,59.1999,59.1616,59.1903,5777.0
2016-09-16 12:25:00,61.96,62.03,61.96,62.03,11412.0,59.1903,59.2572,59.1903,59.2572,11412.0
2016-09-16 12:30:00,62.05,62.07,62.01,62.04,9800.0,59.2763,59.2954,59.2381,59.2667,9800.0
2016-09-16 12:35:00,62.04,62.1,62.04,62.1,7823.0,59.2667,59.324,59.2667,59.324,7823.0
2016-09-16 12:40:00,62.09,62.09,62.05,62.09,6714.0,59.3145,59.3145,59.2763,59.3145,6714.0
2016-09-16 12:45:00,62.09,62.17,62.08,62.12,6980.0,59.3145,59.3909,59.3049,59.3431,6980.0
2016-09-16 12:50:00,62.11,62.13,62.08,62.12,6729.0,59.3336,59.3527,59.3049,59.3431,6729.0
2016-09-16 12:55:00,62.12,62.13,62.09,62.1,4841.0,59.3431,59.3527,59.3145,59.324,4841.0
2016-09-16 13:00:00,62.1,62.13,62.09,62.09,6118.0,59.324,59.3527,59.3145,59.3145,6118.0
2016-09-16 13:05:00,62.08,62.1,62.02,62.04,10115.0,59.3049,59.324,59.2476,59.2667,10115.0
2016-09-16 13:10:00,62.05,62.06,61.98,61.98,14571.0,59.2763,59.2858,59.2094,59.2094,14571.0
2016-09-16 13:15:00,61.97,62.01,61.96,61.97,13734.0,59.1999,59.2381,59.1903,59.1999,13734.0
2016-09-16 13:20:00,61.97,61.99,61.95,61.96,10191.0,59.1999,59.219,59.1807,59.1903,10191.0
2016-09-16 13:25:00,61.95,61.95,61.86,61.86,36936.0,59.1807,59.1807,59.0948,59.0948,36936.0
2016-09-16 13:30:00,61.86,61.88,61.79,61.82,11461.0,59.0948,59.1139,59.0279,59.0566,11461.0
2016-09-16 13:35:00,61.83,61.86,61.81,61.84,8226.0,59.0661,59.0948,59.047,59.0757,8226.0
2016-09-16 13:40:00,61.84,61.86,61.79,61.79,7272.0,59.0757,59.0948,59.0279,59.0279,7272.0
2016-09-16 13:45:00,61.79,61.81,61.76,61.8,14575.0,59.0279,59.047,58.9992,59.0375,14575.0
2016-09-16 13:50:00,61.81,61.91,61.8,61.91,10869.0,59.047,59.1425,59.0375,59.1425,10869.0
2016-09-16 13:55:00,61.9,61.95,61.89,61.95,6914.0,59.133,59.1807,59.1234,59.1807,6914.0
2016-09-16 14:00:00,61.95,61.98,61.91,61.98,8559.0,59.1807,59.2094,59.1425,59.2094,8559.0
2016-09-16 14:05:00,61.99,62.06,61.98,62.05,8794.0,59.219,59.2858,59.2094,59.2763,8794.0
2016-09-16 14:10:00,62.04,62.07,62.01,62.02,14821.0,59.2667,59.2954,59.2381,59.2476,14821.0
2016-09-16 14:15:00,62.02,62.03,61.98,62.01,8154.0,59.2476,59.2572,59.2094,59.2381,8154.0
2016-09-16 14:20:00,62.01,62.03,62.0,62.03,4324.0,59.2381,59.2572,59.2285,59.2572,4324.0
2016-09-16 14:25:00,62.03,62.05,62.01,62.03,9710.0,59.2572,59.2763,59.2381,59.2572,9710.0
2016-09-16 14:30:00,62.02,62.08,62.02,62.06,6424.0,59.2476,59.3049,59.2476,59.2858,6424.0
2016-09-16 14:35:00,62.06,62.11,62.06,62.09,9178.0,59.2858,59.3336,59.2858,59.3145,9178.0
2016-09-16 14:40:00,62.08,62.14,62.07,62.14,7890.0,59.3049,59.3623,59.2954,59.3623,7890.0
2016-09-16 14:45:00,62.13,62.2,62.13,62.18,10551.0,59.3527,59.4196,59.3527,59.4005,10551.0
2016-09-16 14:50:00,62.18,62.18,62.15,62.15,8789.0,59.4005,59.4005,59.3718,59.3718,8789.0
2016-09-16 14:55:00,62.14,62.14,62.08,62.09,5627.0,59.3623,59.3623,59.3049,59.3145,5627.0
2016-09-16 15:00:00,62.08,62.14,62.06,62.14,7848.0,59.3049,59.3623,59.2858,59.3623,7848.0
2016-09-16 15:05:00,62.16,62.2,62.14,62.19,13275.0,59.3814,59.4196,59.3623,59.41,13275.0
2016-09-16 15:10:00,62.18,62.2,62.15,62.18,14610.0,59.4005,59.4196,59.3718,59.4005,14610.0
2016-09-16 15:15:00,62.18,62.24,62.17,62.24,13172.0,59.4005,59.4578,59.3909,59.4578,13172.0
2016-09-16 15:20:00,62.23,62.27,62.22,62.24,16487.0,59.4482,59.4864,59.4387,59.4578,16487.0
2016-09-16 15:25:00,62.24,62.27,62.23,62.25,10110.0,59.4578,59.4864,59.4482,59.4673,10110.0
2016-09-16 15:30:00,62.26,62.43,62.24,62.39,28279.0,59.4769,59.6393,59.4578,59.6011,28279.0
2016-09-16 15:35:00,62.39,62.39,62.32,62.35,55659.0,59.6011,59.6011,59.5342,59.5629,55659.0
2016-09-16 15:40:00,62.35,62.39,62.33,62.37,28234.0,59.5629,59.6011,59.5438,59.582,28234.0
2016-09-16 15:45:00,62.37,62.56,62.37,62.56,59780.0,59.582,59.7635,59.582,59.7635,59780.0
2016-09-16 15:50:00,62.55,62.56,62.47,62.47,36302.0,59.7539,59.7635,59.6775,59.6775,36302.0
2016-09-16 15:55:00,62.47,62.48,62.38,62.41,97335.0,59.6775,59.6871,59.5915,59.6202,97335.0
2016-09-19 09:30:00,62.45,62.6,62.34,62.36,45463.0,59.6584,59.8017,59.5533,59.5724,45463.0
2016-09-19 09:35:00,62.37,62.63,62.37,62.57,25064.0,59.582,59.8303,59.582,59.773,25064.0
2016-09-19 09:40:00,62.56,62.64,62.49,62.56,16509.0,59.7635,59.8399,59.6966,59.7635,16509.0
2016-09-19 09:45:00,62.57,62.57,62.49,62.5,8200.0,59.773,59.773,59.6966,59.7062,8200.0
2016-09-19 09:50:00,62.51,62.61,62.43,62.58,36283.0,59.7157,59.8112,59.6393,59.7826,36283.0
2016-09-19 09:55:00,62.57,62.63,62.52,62.63,11019.0,59.773,59.8303,59.7253,59.8303,11019.0
2016-09-19 10:00:00,62.65,62.68,62.58,62.59,14164.0,59.8495,59.8781,59.7826,59.7921,14164.0
2016-09-19 10:05:00,62.59,62.71,62.58,62.68,16708.0,59.7921,59.9068,59.7826,59.8781,16708.0
2016-09-19 10:10:00,62.68,62.71,62.65,62.65,10523.0,59.8781,59.9068,59.8495,59.8495,10523.0
2016-09-19 10:15:00,62.66,62.69,62.57,62.57,14057.0,59.859,59.8877,59.773,59.773,14057.0
2016-09-19 10:20:00,62.58,62.66,62.58,62.65,6377.0,59.7826,59.859,59.7826,59.8495,6377.0
2016-09-19 10:25:00,62.65,62.74,62.64,62.72,5526.0,59.8495,59.9354,59.8399,59.9163,5526.0
2016-09-19 10:30:00,62.74,62.79,62.72,62.79,5430.0,59.9354,59.9832,59.9163,59.9832,5430.0
2016-09-19 10:35:00,62.8,62.8,62.77,62.8,10245.0,59.9928,59.9928,59.9641,59.9928,10245.0
2016-09-19 10:40:00,62.8,62.82,62.77,62.8,8770.0,59.9928,60.0119,59.9641,59.9928,8770.0
2016-09-19 10:45:00,62.81,62.85,62.78,62.81,15486.0,60.0023,60.0405,59.9736,60.0023,15486.0
2016-09-19 10:50:00,62.81,62.88,62.8,62.86,12045.0,60.0023,60.0692,59.9928,60.0501,12045.0
2016-09-19 10:55:00,62.86,62.9,62.86,62.9,11885.0,60.0501,60.0883,60.0501,60.0883,11885.0
2016-09-19 11:00:00,62.9,62.9,62.85,62.86,12777.0,60.0883,60.0883,60.0405,60.0501,12777.0
2016-09-19 11:05:00,62.86,62.86,62.83,62.85,8665.0,60.0501,60.0501,60.0214,60.0405,8665.0
2016-09-19 11:10:00,62.84,62.87,62.8,62.8,19166.0,60.031,60.0596,59.9928,59.9928,19166.0
2016-09-19 11:15:00,62.8,62.81,62.76,62.8,7968.0,59.9928,60.0023,59.9545,59.9928,7968.0
2016-09-19 11:20:00,62.79,62.8,62.69,62.7,15306.0,59.9832,59.9928,59.8877,59.8972,15306.0
2016-09-19 11:25:00,62.69,62.69,62.62,62.65,23990.0,59.8877,59.8877,59.8208,59.8495,23990.0
2016-09-19 11:30:00,62.65,62.66,62.59,62.63,14194.0,59.8495,59.859,59.7921,59.8303,14194.0
2016-09-19 11:35:00,62.63,62.66,62.55,62.57,21670.0,59.8303,59.859,59.7539,59.773,21670.0
2016-09-19 11:40:00,62.57,62.6,62.57,62.57,14376.0,59.773,59.8017,59.773,59.773,14376.0
2016-09-19 11:45:00,62.56,62.56,62.51,62.54,10896.0,59.7635,59.7635,59.7157,59.7444,10896.0
2016-09-19 11:50:00,62.55,62.56,62.51,62.51,9345.0,59.7539,59.7635,59.7157,59.7157,9345.0
2016-09-19 11:55:00,62.53,62.53,62.49,62.49,24892.0,59.7348,59.7348,59.6966,59.6966,24892.0
2016-09-19 12:00:00,62.5,62.62,62.49,62.62,16665.0,59.7062,59.8208,59.6966,59.8208,16665.0
2016-09-19 12:05:00,62.61,62.65,62.61,62.61,10122.0,59.8112,59.8495,59.8112,59.8112,10122.0
2016-09-19 12:10:00,62.61,62.61,62.48,62.5,26266.0,59.8112,59.8112,59.6871,59.7062,26266.0
2016-09-19 12:15:00,62.49,62.5,62.44,62.48,17742.0,59.6966,59.7062,59.6488,59.6871,17742.0
2016-09-19 12:20:00,62.48,62.48,62.43,62.46,21306.0,59.6871,59.6871,59.6393,59.6679,21306.0
2016-09-19 12:25:00,62.47,62.5,62.45,62.49,24329.0,59.6775,59.7062,59.6584,59.6966,24329.0
2016-09-19 12:30:00,62.49,62.51,62.48,62.5,23635.0,59.6966,59.7157,59.6871,59.7062,23635.0
2016-09-19 12:35:00,62.5,62.55,62.49,62.49,26178.0,59.7062,59.7539,59.6966,59.6966,26178.0
2016-09-19 12:40:00,62.49,62.51,62.45,62.47,26327.0,59.6966,59.7157,59.6584,59.6775,26327.0
2016-09-19 12:45:00,62.47,62.51,62.47,62.49,20300.0,59.6775,59.7157,59.6775,59.6966,20300.0
2016-09-19 12:50:00,62.49,62.62,62.49,62.58,23990.0,59.6966,59.8208,59.6966,59.7826,23990.0
2016-09-19 12:55:00,62.59,62.62,62.51,62.57,15609.0,59.7921,59.8208,59.7157,59.773,15609.0
2016-09-19 13:00:00,62.56,62.56,62.5,62.51,26269.0,59.7635,59.7635,59.7062,59.7157,26269.0
2016-09-19 13:05:00,62.52,62.64,62.51,62.64,11975.0,59.7253,59.8399,59.7157,59.8399,11975.0
2016-09-19 13:10:00,62.64,62.66,62.58,62.59,11459.0,59.8399,59.859,59.7826,59.7921,11459.0
2016-09-19 13:15:00,62.58,62.67,62.57,62.67,17955.0,59.7826,59.8686,59.773,59.8686,17955.0
2016-09-19 13:20:00,62.67,62.71,62.67,62.71,7424.0,59.8686,59.9068,59.8686,59.9068,7424.0
2016-09-19 13:25:00,62.72,62.75,62.71,62.75,7817.0,59.9163,59.945,59.9068,59.945,7817.0
2016-09-19 13:30:00,62.74,62.74,62.64,62.65,15668.0,59.9354,59.9354,59.8399,59.8495,15668.0
2016-09-19 13:35:00,62.64,62.64,62.55,62.57,11118.0,59.8399,59.8399,59.7539,59.773,11118.0
2016-09-19 13:40:00,62.57,62.62,62.57,62.58,17101.0,59.773,59.8208,59.773,59.7826,17101.0
2016-09-19 13:45:00,62.57,62.58,62.55,62.56,7746.0,59.773,59.7826,59.7539,59.7635,7746.0
2016-09-19 13:50:00,62.55,62.58,62.53,62.58,4678.0,59.7539,59.7826,59.7348,59.7826,4678.0
2016-09-19 13:55:00,62.57,62.63,62.57,62.62,7418.0,59.773,59.8303,59.773,59.8208,7418.0
2016-09-19 14:00:00,62.63,62.69,62.61,62.69,10909.0,59.8303,59.8877,59.8112,59.8877,10909.0
2016-09-19 14:05:00,62.7,62.71,62.64,62.67,61859.0,59.8972,59.9068,59.8399,59.8686,61859.0
2016-09-19 14:10:00,62.67,62.68,62.6,62.63,22457.0,59.8686,59.8781,59.8017,59.8303,22457.0
2016-09-19 14:15:00,62.64,62.71,62.64,62.69,10661.0,59.8399,59.9068,59.8399,59.8877,10661.0
2016-09-19 14:20:00,62.69,62.71,62.62,62.65,20256.0,59.8877,59.9068,59.8208,59.8495,20256.0
2016-09-19 14:25:00,62.66,62.67,62.59,62.59,11615.0,59.859,59.8686,59.7921,59.7921,11615.0
2016-09-19 14:30:00,62.59,62.61,62.58,62.59,10682.0,59.7921,59.8112,59.7826,59.7921,10682.0
2016-09-19 14:35:00,62.59,62.6,62.55,62.55,7707.0,59.7921,59.8017,59.7539,59.7539,7707.0
2016-09-19 14:40:00,62.54,62.61,62.53,62.6,23920.0,59.7444,59.8112,59.7348,59.8017,23920.0
2016-09-19 14:45:00,62.61,62.65,62.6,62.64,15059.0,59.8112,59.8495,59.8017,59.8399,15059.0
2016-09-19 14:50:00,62.65,62.68,62.63,62.64,13220.0,59.8495,59.8781,59.8303,59.8399,13220.0
2016-09-19 14:55:00,62.64,62.64,62.61,62.61,7982.0,59.8399,59.8399,59.8112,59.8112,7982.0
2016-09-19 15:00:00,62.62,62.64,62.59,62.61,22237.0,59.8208,59.8399,59.7921,59.8112,22237.0
2016-09-19 15:05:00,62.62,62.67,62.55,62.56,54919.0,59.8208,59.8686,59.7539,59.7635,54919.0
2016-09-19 15:10:00,62.56,62.62,62.56,62.6,18649.0,59.7635,59.8208,59.7635,59.8017,18649.0
2016-09-19 15:15:00,62.61,62.64,62.59,62.62,25092.0,59.8112,59.8399,59.7921,59.8208,25092.0
2016-09-19 15:20:00,62.63,62.72,62.59,62.7,65403.0,59.8303,59.9163,59.7921,59.8972,65403.0
2016-09-19 15:25:00,62.7,62.7,62.6,62.61,20799.0,59.8972,59.8972,59.8017,59.8112,20799.0
2016-09-19 15:30:00,62.61,62.61,62.51,62.56,26581.0,59.8112,59.8112,59.7157,59.7635,26581.0
2016-09-19 15:35:00,62.56,62.61,62.53,62.61,36406.0,59.7635,59.8112,59.7348,59.8112,36406.0
2016-09-19 15:40:00,62.61,62.66,62.59,62.64,26761.0,59.8112,59.859,59.7921,59.8399,26761.0
2016-09-19 15:45:00,62.65,62.72,62.63,62.71,55750.0,59.8495,59.9163,59.8303,59.9068,55750.0
2016-09-19 15:50:00,62.71,62.72,62.64,62.65,36034.0,59.9068,59.9163,59.8399,59.8495,36034.0
2016-09-19 15:55:00,62.65,62.7,62.63,62.67,147257.0,59.8495,59.8972,59.8303,59.8686,147257.0
2016-09-20 09:30:00,62.94,63.1,62.84,62.95,33602.0,60.1265,60.2793,60.031,60.136,33602.0
2016-09-20 09:35:00,62.98,63.07,62.9,63.0,26435.0,60.1647,60.2507,60.0883,60.1838,26435.0
2016-09-20 09:40:00,62.98,63.01,62.87,62.91,21189.0,60.1647,60.1934,60.0596,60.0978,21189.0
2016-09-20 09:45:00,62.92,62.94,62.84,62.93,17620.0,60.1074,60.1265,60.031,60.1169,17620.0
2016-09-20 09:50:00,62.93,62.93,62.82,62.86,20691.0,60.1169,60.1169,60.0119,60.0501,20691.0
2016-09-20 09:55:00,62.86,62.95,62.85,62.9,23494.0,60.0501,60.136,60.0405,60.0883,23494.0
2016-09-20 10:00:00,62.9,62.92,62.82,62.88,31088.0,60.0883,60.1074,60.0119,60.0692,31088.0
2016-09-20 10:05:00,62.88,62.96,62.87,62.92,30582.0,60.0692,60.1456,60.0596,60.1074,30582.0
2016-09-20 10:10:00,62.91,63.0,62.91,63.0,13564.0,60.0978,60.1838,60.0978,60.1838,13564.0
2016-09-20 10:15:00,63.01,63.08,63.0,63.04,11411.0,60.1934,60.2602,60.1838,60.222,11411.0
2016-09-20 10:20:00,63.05,63.09,63.01,63.04,11081.0,60.2316,60.2698,60.1934,60.222,11081.0
2016-09-20 10:25:00,63.03,63.04,62.97,62.99,13204.0,60.2125,60.222,60.1552,60.1743,13204.0
2016-09-20 10:30:00,62.99,63.01,62.93,62.99,39579.0,60.1743,60.1934,60.1169,60.1743,39579.0
2016-09-20 10:35:00,62.99,63.04,62.96,62.96,21069.0,60.1743,60.222,60.1456,60.1456,21069.0
2016-09-20 10:40:00,62.97,62.99,62.94,62.98,10250.0,60.1552,60.1743,60.1265,60.1647,10250.0
2016-09-20 10:45:00,62.97,63.07,62.93,63.05,12215.0,60.1552,60.2507,60.1169,60.2316,12215.0
2016-09-20 10:50:00,63.05,63.1,63.04,63.07,9561.0,60.2316,60.2793,60.222,60.2507,9561.0
2016-09-20 10:55:00,63.07,63.08,62.97,62.97,7543.0,60.2507,60.2602,60.1552,60.1552,7543.0
2016-09-20 11:00:00,62.97,62.99,62.91,62.94,9452.0,60.1552,60.1743,60.0978,60.1265,9452.0
2016-09-20 11:05:00,62.94,63.01,62.93,62.98,9248.0,60.1265,60.1934,60.1169,60.1647,9248.0
2016-09-20 11:10:00,62.97,62.97,62.85,62.85,8548.0,60.1552,60.1552,60.0405,60.0405,8548.0
2016-09-20 11:15:00,62.85,62.89,62.84,62.86,7866.0,60.0405,60.0787,60.031,60.0501,7866.0
2016-09-20 11:20:00,62.86,62.88,62.82,62.83,9717.0,60.0501,60.0692,60.0119,60.0214,9717.0
2016-09-20 11:25:00,62.83,62.87,62.82,62.84,20927.0,60.0214,60.0596,60.0119,60.031,20927.0
2016-09-20 11:30:00,62.83,62.84,62.75,62.76,18306.0,60.0214,60.031,59.945,59.9545,18306.0
2016-09-20 11:35:00,62.76,62.76,62.71,62.73,13689.0,59.9545,59.9545,59.9068,59.9259,13689.0
2016-09-20 11:40:00,62.73,62.8,62.72,62.73,18972.0,59.9259,59.9928,59.9163,59.9259,18972.0
2016-09-20 11:45:00,62.73,62.73,62.64,62.64,14770.0,59.9259,59.9259,59.8399,59.8399,14770.0
2016-09-20 11:50:00,62.65,62.69,62.64,62.64,13037.0,59.8495,59.8877,59.8399,59.8399,13037.0
2016-09-20 11:55:00,62.65,62.67,62.58,62.59,53597.0,59.8495,59.8686,59.7826,59.7921,53597.0
2016-09-20 12:00:00,62.6,62.65,62.59,62.63,16059.0,59.8017,59.8495,59.7921,59.8303,16059.0
2016-09-20 12:05:00,62.64,62.65,62.59,62.61,16469.0,59.8399,59.8495,59.7921,59.8112,16469.0
2016-09-20 12:10:00,62.6,62.66,62.6,62.63,15632.0,59.8017,59.859,59.8017,59.8303,15632.0
2016-09-20 12:15:00,62.63,62.71,62.62,62.66,25772.0,59.8303,59.9068,59.8208,59.859,25772.0
2016-09-20 12:20:00,62.67,62.69,62.66,62.68,7871.0,59.8686,59.8877,59.859,59.8781,7871.0
2016-09-20 12:25:00,62.69,62.77,62.68,62.77,6018.0,59.8877,59.9641,59.8781,59.9641,6018.0
2016-09-20 12:30:00,62.78,62.79,62.73,62.74,10582.0,59.9736,59.9832,59.9259,59.9354,10582.0
2016-09-20 12:35:00,62.73,62.74,62.68,62.72,32181.0,59.9259,59.9354,59.8781,59.9163,32181.0
2016-09-20 12:40:00,62.72,62.77,62.72,62.75,11339.0,59.9163,59.9641,59.9163,59.945,11339.0
2016-09-20 12:45:00,62.75,62.78,62.7,62.7,115920.0,59.945,59.9736,59.8972,59.8972,115920.0
2016-09-20 12:50:00,62.71,62.8,62.71,62.78,10613.0,59.9068,59.9928,59.9068,59.9736,10613.0
2016-09-20 12:55:00,62.78,62.78,62.64,62.66,112772.0,59.9736,59.9736,59.8399,59.859,112772.0
2016-09-20 13:00:00,62.67,62.67,62.62,62.64,15871.0,59.8686,59.8686,59.8208,59.8399,15871.0
2016-09-20 13:05:00,62.65,62.69,62.64,62.67,9829.0,59.8495,59.8877,59.8399,59.8686,9829.0
2016-09-20 13:10:00,62.67,62.68,62.64,62.68,5686.0,59.8686,59.8781,59.8399,59.8781,5686.0
2016-09-20 13:15:00,62.67,62.67,62.64,62.65,6537.0,59.8686,59.8686,59.8399,59.8495,6537.0
2016-09-20 13:20:00,62.65,62.65,62.57,62.59,9055.0,59.8495,59.8495,59.773,59.7921,9055.0
2016-09-20 13:25:00,62.59,62.61,62.58,62.6,6000.0,59.7921,59.8112,59.7826,59.8017,6000.0
2016-09-20 13:30:00,62.6,62.62,62.59,62.6,9597.0,59.8017,59.8208,59.7921,59.8017,9597.0
2016-09-20 13:35:00,62.6,62.61,62.57,62.57,15485.0,59.8017,59.8112,59.773,59.773,15485.0
2016-09-20 13:40:00,62.57,62.57,62.5,62.56,13080.0,59.773,59.773,59.7062,59.7635,13080.0
2016-09-20 13:45:00,62.56,62.64,62.56,62.62,18086.0,59.7635,59.8399,59.7635,59.8208,18086.0
2016-09-20 13:50:00,62.63,62.69,62.63,62.69,8153.0,59.8303,59.8877,59.8303,59.8877,8153.0
2016-09-20 13:55:00,62.69,62.73,62.68,62.73,11115.0,59.8877,59.9259,59.8781,59.9259,11115.0
2016-09-20 14:00:00,62.73,62.8,62.7,62.8,20583.0,59.9259,59.9928,59.8972,59.9928,20583.0
2016-09-20 14:05:00,62.8,62.81,62.79,62.8,20636.0,59.9928,60.0023,59.9832,59.9928,20636.0
2016-09-20 14:10:00,62.81,62.81,62.72,62.73,18258.0,60.0023,60.0023,59.9163,59.9259,18258.0
2016-09-20 14:15:00,62.74,62.75,62.67,62.7,12020.0,59.9354,59.945,59.8686,59.8972,12020.0
2016-09-20 14:20:00,62.71,62.72,62.68,62.69,21342.0,59.9068,59.9163,59.8781,59.8877,21342.0
2016-09-20 14:25:00,62.68,62.7,62.64,62.7,13190.0,59.8781,59.8972,59.8399,59.8972,13190.0
2016-09-20 14:30:00,62.69,62.75,62.68,62.75,7216.0,59.8877,59.945,59.8781,59.945,7216.0
2016-09-20 14:35:00,62.75,62.8,62.74,62.78,8150.0,59.945,59.9928,59.9354,59.9736,8150.0
2016-09-20 14:40:00,62.78,62.79,62.73,62.74,6841.0,59.9736,59.9832,59.9259,59.9354,6841.0
2016-09-20 14:45:00,62.74,62.78,62.73,62.77,8439.0,59.9354,59.9736,59.9259,59.9641,8439.0
2016-09-20 14:50:00,62.78,62.78,62.75,62.75,26413.0,59.9736,59.9736,59.945,59.945,26413.0
2016-09-20 14:55:00,62.75,62.78,62.75,62.76,8611.0,59.945,59.9736,59.945,59.9545,8611.0
2016-09-20 15:00:00,62.77,62.77,62.72,62.73,16682.0,59.9641,59.9641,59.9163,59.9259,16682.0
2016-09-20 15:05:00,62.73,62.73,62.69,62.71,7687.0,59.9259,59.9259,59.8877,59.9068,7687.0
2016-09-20 15:10:00,62.72,62.81,62.7,62.8,23702.0,59.9163,60.0023,59.8972,59.9928,23702.0
2016-09-20 15:15:00,62.79,62.8,62.74,62.78,27408.0,59.9832,59.9928,59.9354,59.9736,27408.0
2016-09-20 15:20:00,62.78,62.79,62.73,62.73,20031.0,59.9736,59.9832,59.9259,59.9259,20031.0
2016-09-20 15:25:00,62.74,62.75,62.69,62.69,25472.0,59.9354,59.945,59.8877,59.8877,25472.0
2016-09-20 15:30:00,62.7,62.7,62.61,62.63,20376.0,59.8972,59.8972,59.8112,59.8303,20376.0
2016-09-20 15:35:00,62.62,62.66,62.61,62.65,29929.0,59.8208,59.859,59.8112,59.8495,29929.0
2016-09-20 15:40:00,62.65,62.66,62.59,62.62,34329.0,59.8495,59.859,59.7921,59.8208,34329.0
2016-09-20 15:45:00,62.62,62.63,62.55,62.56,49323.0,59.8208,59.8303,59.7539,59.7635,49323.0
2016-09-20 15:50:00,62.56,62.59,62.55,62.56,43442.0,59.7635,59.7921,59.7539,59.7635,43442.0
2016-09-20 15:55:00,62.56,62.62,62.55,62.55,274121.0,59.7635,59.8208,59.7539,59.7539,274121.0
2016-09-21 09:30:00,62.52,62.7,62.52,62.56,45073.0,59.7253,59.8972,59.7253,59.7635,45073.0
2016-09-21 09:35:00,62.6,62.72,62.57,62.61,57078.0,59.8017,59.9163,59.773,59.8112,57078.0
2016-09-21 09:40:00,62.62,62.65,62.53,62.6,32466.0,59.8208,59.8495,59.7348,59.8017,32466.0
2016-09-21 09:45:00,62.6,62.66,62.59,62.59,21523.0,59.8017,59.859,59.7921,59.7921,21523.0
2016-09-21 09:50:00,62.61,62.67,62.57,62.62,53601.0,59.8112,59.8686,59.773,59.8208,53601.0
2016-09-21 09:55:00,62.61,62.62,62.56,62.61,22088.0,59.8112,59.8208,59.7635,59.8112,22088.0
2016-09-21 10:00:00,62.62,62.63,62.57,62.63,20136.0,59.8208,59.8303,59.773,59.8303,20136.0
2016-09-21 10:05:00,62.62,62.65,62.58,62.61,19477.0,59.8208,59.8495,59.7826,59.8112,19477.0
2016-09-21 10:10:00,62.61,62.69,62.61,62.66,27961.0,59.8112,59.8877,59.8112,59.859,27961.0
2016-09-21 10:15:00,62.65,62.66,62.62,62.64,18298.0,59.8495,59.859,59.8208,59.8399,18298.0
2016-09-21 10:20:00,62.64,62.68,62.62,62.67,19000.0,59.8399,59.8781,59.8208,59.8686,19000.0
2016-09-21 10:25:00,62.68,62.69,62.61,62.64,30427.0,59.8781,59.8877,59.8112,59.8399,30427.0
2016-09-21 10:30:00,62.67,62.69,62.61,62.62,17197.0,59.8686,59.8877,59.8112,59.8208,17197.0
2016-09-21 10:35:00,62.63,62.69,62.63,62.64,18055.0,59.8303,59.8877,59.8303,59.8399,18055.0
2016-09-21 10:40:00,62.64,62.66,62.6,62.62,19011.0,59.8399,59.859,59.8017,59.8208,19011.0
2016-09-21 10:45:00,62.63,62.63,62.5,62.58,18346.0,59.8303,59.8303,59.7062,59.7826,18346.0
2016-09-21 10:50:00,62.58,62.6,62.56,62.57,10835.0,59.7826,59.8017,59.7635,59.773,10835.0
2016-09-21 10:55:00,62.58,62.58,62.54,62.55,11491.0,59.7826,59.7826,59.7444,59.7539,11491.0
2016-09-21 11:00:00,62.55,62.59,62.54,62.58,14457.0,59.7539,59.7921,59.7444,59.7826,14457.0
2016-09-21 11:05:00,62.59,62.66,62.58,62.64,17394.0,59.7921,59.859,59.7826,59.8399,17394.0
2016-09-21 11:10:00,62.63,62.63,62.59,62.61,6552.0,59.8303,59.8303,59.7921,59.8112,6552.0
2016-09-21 11:15:00,62.61,62.62,62.57,62.59,8928.0,59.8112,59.8208,59.773,59.7921,8928.0
2016-09-21 11:20:00,62.59,62.61,62.57,62.58,5021.0,59.7921,59.8112,59.773,59.7826,5021.0
2016-09-21 11:25:00,62.58,62.61,62.58,62.59,11723.0,59.7826,59.8112,59.7826,59.7921,11723.0
2016-09-21 11:30:00,62.59,62.6,62.54,62.55,16252.0,59.7921,59.8017,59.7444,59.7539,16252.0
2016-09-21 11:35:00,62.54,62.58,62.53,62.54,15931.0,59.7444,59.7826,59.7348,59.7444,15931.0
2016-09-21 11:40:00,62.55,62.56,62.5,62.54,21251.0,59.7539,59.7635,59.7062,59.7444,21251.0
2016-09-21 11:45:00,62.55,62.58,62.55,62.55,15841.0,59.7539,59.7826,59.7539,59.7539,15841.0
2016-09-21 11:50:00,62.57,62.62,62.56,62.61,19273.0,59.773,59.8208,59.7635,59.8112,19273.0
2016-09-21 11:55:00,62.61,62.62,62.58,62.62,11811.0,59.8112,59.8208,59.7826,59.8208,11811.0
2016-09-21 12:00:00,62.61,62.62,62.59,62.61,71429.0,59.8112,59.8208,59.7921,59.8112,71429.0
2016-09-21 12:05:00,62.61,62.62,62.59,62.6,49566.0,59.8112,59.8208,59.7921,59.8017,49566.0
2016-09-21 12:10:00,62.6,62.61,62.58,62.58,29039.0,59.8017,59.8112,59.7826,59.7826,29039.0
2016-09-21 12:15:00,62.58,62.58,62.48,62.54,38847.0,59.7826,59.7826,59.6871,59.7444,38847.0
2016-09-21 12:20:00,62.55,62.56,62.52,62.52,19933.0,59.7539,59.7635,59.7253,59.7253,19933.0
2016-09-21 12:25:00,62.51,62.54,62.47,62.52,19982.0,59.7157,59.7444,59.6775,59.7253,19982.0
2016-09-21 12:30:00,62.52,62.54,62.43,62.43,16713.0,59.7253,59.7444,59.6393,59.6393,16713.0
2016-09-21 12:35:00,62.44,62.47,62.42,62.46,14103.0,59.6488,59.6775,59.6297,59.6679,14103.0
2016-09-21 12:40:00,62.46,62.48,62.44,62.48,11742.0,59.6679,59.6871,59.6488,59.6871,11742.0
2016-09-21 12:45:00,62.48,62.5,62.45,62.45,11657.0,59.6871,59.7062,59.6584,59.6584,11657.0
2016-09-21 12:50:00,62.45,62.52,62.44,62.51,20399.0,59.6584,59.7253,59.6488,59.7157,20399.0
2016-09-21 12:55:00,62.5,62.57,62.5,62.56,12418.0,59.7062,59.773,59.7062,59.7635,12418.0
2016-09-21 13:00:00,62.55,62.56,62.5,62.51,21573.0,59.7539,59.7635,59.7062,59.7157,21573.0
2016-09-21 13:05:00,62.51,62.55,62.5,62.53,15251.0,59.7157,59.7539,59.7062,59.7348,15251.0
2016-09-21 13:10:00,62.54,62.56,62.53,62.55,10191.0,59.7444,59.7635,59.7348,59.7539,10191.0
2016-09-21 13:15:00,62.56,62.57,62.53,62.56,18721.0,59.7635,59.773,59.7348,59.7635,18721.0
2016-09-21 13:20:00,62.57,62.59,62.53,62.54,17067.0,59.773,59.7921,59.7348,59.7444,17067.0
2016-09-21 13:25:00,62.54,62.56,62.53,62.55,12123.0,59.7444,59.7635,59.7348,59.7539,12123.0
2016-09-21 13:30:00,62.54,62.59,62.53,62.59,13323.0,59.7444,59.7921,59.7348,59.7921,13323.0
2016-09-21 13:35:00,62.59,62.6,62.56,62.57,16434.0,59.7921,59.8017,59.7635,59.773,16434.0
2016-09-21 13:40:00,62.57,62.6,62.56,62.6,18246.0,59.773,59.8017,59.7635,59.8017,18246.0
2016-09-21 13:45:00,62.59,62.61,62.58,62.61,18524.0,59.7921,59.8112,59.7826,59.8112,18524.0
2016-09-21 13:50:00,62.61,62.61,62.58,62.6,7547.0,59.8112,59.8112,59.7826,59.8017,7547.0
2016-09-21 13:55:00,62.6,62.6,62.52,62.56,27380.0,59.8017,59.8017,59.7253,59.7635,27380.0
2016-09-21 14:00:00,62.57,62.75,62.55,62.61,59463.0,59.773,59.945,59.7539,59.8112,59463.0
2016-09-21 14:05:00,62.61,62.96,62.59,62.95,106451.0,59.8112,60.1456,59.7921,60.136,106451.0
2016-09-21 14:10:00,62.96,63.26,62.96,63.23,45740.0,60.1456,60.4322,60.1456,60.4035,45740.0
2016-09-21 14:15:00,63.24,63.38,63.24,63.36,38456.0,60.4131,60.5468,60.4131,60.5277,38456.0
2016-09-21 14:20:00,63.35,63.4,63.18,63.22,43432.0,60.5182,60.5659,60.3558,60.394,43432.0
2016-09-21 14:25:00,63.21,63.25,63.07,63.13,33314.0,60.3844,60.4226,60.2507,60.308,33314.0
2016-09-21 14:30:00,63.13,63.16,63.03,63.04,23343.0,60.308,60.3367,60.2125,60.222,23343.0
2016-09-21 14:35:00,63.04,63.25,63.04,63.22,21459.0,60.222,60.4226,60.222,60.394,21459.0
2016-09-21 14:40:00,63.21,63.32,63.14,63.26,26579.0,60.3844,60.4895,60.3176,60.4322,26579.0
2016-09-21 14:45:00,63.26,63.33,63.18,63.23,28127.0,60.4322,60.4991,60.3558,60.4035,28127.0
2016-09-21 14:50:00,63.22,63.26,63.19,63.21,14323.0,60.394,60.4322,60.3653,60.3844,14323.0
2016-09-21 14:55:00,63.21,63.4,63.21,63.4,33317.0,60.3844,60.5659,60.3844,60.5659,33317.0
2016-09-21 15:00:00,63.39,63.4,63.29,63.36,30248.0,60.5564,60.5659,60.4608,60.5277,30248.0
2016-09-21 15:05:00,63.37,63.47,63.34,63.39,27359.0,60.5373,60.6328,60.5086,60.5564,27359.0
2016-09-21 15:10:00,63.38,63.43,63.37,63.4,23133.0,60.5468,60.5946,60.5373,60.5659,23133.0
2016-09-21 15:15:00,63.41,63.51,63.41,63.44,32346.0,60.5755,60.671,60.5755,60.6041,32346.0
2016-09-21 15:20:00,63.44,63.49,63.42,63.43,40043.0,60.6041,60.6519,60.585,60.5946,40043.0
2016-09-21 15:25:00,63.42,63.45,63.39,63.4,38867.0,60.585,60.6137,60.5564,60.5659,38867.0
2016-09-21 15:30:00,63.41,63.54,63.4,63.52,65399.0,60.5755,60.6997,60.5659,60.6806,65399.0
2016-09-21 15:35:00,63.52,63.56,63.5,63.55,31018.0,60.6806,60.7188,60.6615,60.7092,31018.0
2016-09-21 15:40:00,63.55,63.67,63.54,63.66,45955.0,60.7092,60.8239,60.6997,60.8143,45955.0
2016-09-21 15:45:00,63.67,63.7,63.67,63.69,71435.0,60.8239,60.8525,60.8239,60.843,71435.0
2016-09-21 15:50:00,63.68,63.69,63.62,63.68,125000.0,60.8334,60.843,60.7761,60.8334,125000.0
2016-09-21 15:55:00,63.68,63.73,63.66,63.7,170638.0,60.8334,60.8812,60.8143,60.8525,170638.0
2016-09-22 09:30:00,64.09,64.35,64.02,64.11,98794.0,61.2251,61.4735,61.1582,61.2442,98794.0
2016-09-22 09:35:00,64.12,64.14,63.84,63.85,45640.0,61.2537,61.2729,60.9863,60.9958,45640.0
2016-09-22 09:40:00,63.87,63.87,63.73,63.82,37862.0,61.0149,61.0149,60.8812,60.9672,37862.0
2016-09-22 09:45:00,63.83,63.92,63.82,63.88,31334.0,60.9767,61.0627,60.9672,61.0245,31334.0
2016-09-22 09:50:00,63.88,64.0,63.86,64.0,21493.0,61.0245,61.1391,61.0054,61.1391,21493.0
2016-09-22 09:55:00,63.99,64.01,63.94,63.97,28077.0,61.1296,61.1487,61.0818,61.1104,28077.0
2016-09-22 10:00:00,63.97,64.02,63.94,63.95,30656.0,61.1104,61.1582,61.0818,61.0913,30656.0
2016-09-22 10:05:00,63.96,63.97,63.85,63.87,20486.0,61.1009,61.1104,60.9958,61.0149,20486.0
2016-09-22 10:10:00,63.86,63.96,63.83,63.95,31707.0,61.0054,61.1009,60.9767,61.0913,31707.0
2016-09-22 10:15:00,63.95,63.99,63.94,63.97,15273.0,61.0913,61.1296,61.0818,61.1104,15273.0
2016-09-22 10:20:00,63.97,64.03,63.97,63.99,17794.0,61.1104,61.1678,61.1104,61.1296,17794.0
2016-09-22 10:25:00,64.0,64.01,63.96,63.96,13431.0,61.1391,61.1487,61.1009,61.1009,13431.0
2016-09-22 10:30:00,63.96,64.07,63.96,64.06,12765.0,61.1009,61.206,61.1009,61.1964,12765.0
2016-09-22 10:35:00,64.07,64.07,64.01,64.06,17893.0,61.206,61.206,61.1487,61.1964,17893.0
2016-09-22 10:40:00,64.06,64.06,63.99,63.99,11632.0,61.1964,61.1964,61.1296,61.1296,11632.0
2016-09-22 10:45:00,64.0,64.03,64.0,64.03,8064.0,61.1391,61.1678,61.1391,61.1678,8064.0
2016-09-22 10:50:00,64.03,64.14,64.02,64.14,25910.0,61.1678,61.2729,61.1582,61.2729,25910.0
2016-09-22 10:55:00,64.14,64.2,64.13,64.18,39338.0,61.2729,61.3302,61.2633,61.3111,39338.0
2016-09-22 11:00:00,64.18,64.18,63.99,64.02,28854.0,61.3111,61.3111,61.1296,61.1582,28854.0
2016-09-22 11:05:00,64.02,64.02,63.9,63.92,20277.0,61.1582,61.1582,61.0436,61.0627,20277.0
2016-09-22 11:10:00,63.92,63.92,63.85,63.85,19927.0,61.0627,61.0627,60.9958,60.9958,19927.0
2016-09-22 11:15:00,63.85,63.85,63.76,63.77,22552.0,60.9958,60.9958,60.9098,60.9194,22552.0
2016-09-22 11:20:00,63.78,63.8,63.64,63.65,26745.0,60.9289,60.948,60.7952,60.8048,26745.0
2016-09-22 11:25:00,63.65,63.66,63.56,63.61,41061.0,60.8048,60.8143,60.7188,60.7665,41061.0
2016-09-22 11:30:00,63.62,63.75,63.61,63.75,22691.0,60.7761,60.9003,60.7665,60.9003,22691.0
2016-09-22 11:35:00,63.76,63.81,63.76,63.78,15951.0,60.9098,60.9576,60.9098,60.9289,15951.0
2016-09-22 11:40:00,63.77,63.77,63.7,63.71,12353.0,60.9194,60.9194,60.8525,60.8621,12353.0
2016-09-22 11:45:00,63.72,63.83,63.71,63.8,15312.0,60.8716,60.9767,60.8621,60.948,15312.0
2016-09-22 11:50:00,63.81,63.85,63.8,63.84,7006.0,60.9576,60.9958,60.948,60.9863,7006.0
2016-09-22 11:55:00,63.84,63.86,63.84,63.85,13759.0,60.9863,61.0054,60.9863,60.9958,13759.0
2016-09-22 12:00:00,63.86,63.92,63.84,63.91,19066.0,61.0054,61.0627,60.9863,61.0531,19066.0
2016-09-22 12:05:00,63.9,63.91,63.83,63.85,14547.0,61.0436,61.0531,60.9767,60.9958,14547.0
2016-09-22 12:10:00,63.86,63.87,63.82,63.83,14187.0,61.0054,61.0149,60.9672,60.9767,14187.0
2016-09-22 12:15:00,63.84,63.86,63.78,63.8,8172.0,60.9863,61.0054,60.9289,60.948,8172.0
2016-09-22 12:20:00,63.79,63.8,63.72,63.79,9038.0,60.9385,60.948,60.8716,60.9385,9038.0
2016-09-22 12:25:00,63.79,63.88,63.77,63.88,13139.0,60.9385,61.0245,60.9194,61.0245,13139.0
2016-09-22 12:30:00,63.86,63.9,63.85,63.89,14195.0,61.0054,61.0436,60.9958,61.034,14195.0
2016-09-22 12:35:00,63.89,63.92,63.85,63.86,9014.0,61.034,61.0627,60.9958,61.0054,9014.0
2016-09-22 12:40:00,63.86,63.92,63.85,63.91,16284.0,61.0054,61.0627,60.9958,61.0531,16284.0
2016-09-22 12:45:00,63.91,63.94,63.88,63.89,11714.0,61.0531,61.0818,61.0245,61.034,11714.0
2016-09-22 12:50:00,63.9,63.94,63.9,63.93,9856.0,61.0436,61.0818,61.0436,61.0722,9856.0
2016-09-22 12:55:00,63.93,63.96,63.87,63.95,11645.0,61.0722,61.1009,61.0149,61.0913,11645.0
2016-09-22 13:00:00,63.96,64.01,63.94,63.98,9968.0,61.1009,61.1487,61.0818,61.12,9968.0
2016-09-22 13:05:00,63.99,64.04,63.99,64.03,9370.0,61.1296,61.1773,61.1296,61.1678,9370.0
2016-09-22 13:10:00,64.04,64.04,63.98,64.02,16472.0,61.1773,61.1773,61.12,61.1582,16472.0
2016-09-22 13:15:00,64.03,64.04,63.99,64.03,13640.0,61.1678,61.1773,61.1296,61.1678,13640.0
2016-09-22 13:20:00,64.03,64.04,64.0,64.03,11659.0,61.1678,61.1773,61.1391,61.1678,11659.0
2016-09-22 13:25:00,64.04,64.08,64.03,64.04,11955.0,61.1773,61.2155,61.1678,61.1773,11955.0
2016-09-22 13:30:00,64.05,64.08,64.04,64.05,7700.0,61.1869,61.2155,61.1773,61.1869,7700.0
2016-09-22 13:35:00,64.05,64.11,64.04,64.09,16396.0,61.1869,61.2442,61.1773,61.2251,16396.0
2016-09-22 13:40:00,64.09,64.14,64.07,64.1,26655.0,61.2251,61.2729,61.206,61.2346,26655.0
2016-09-22 13:45:00,64.1,64.11,64.01,64.05,23136.0,61.2346,61.2442,61.1487,61.1869,23136.0
2016-09-22 13:50:00,64.04,64.11,64.04,64.1,11178.0,61.1773,61.2442,61.1773,61.2346,11178.0
2016-09-22 13:55:00,64.1,64.11,64.07,64.1,11446.0,61.2346,61.2442,61.206,61.2346,11446.0
2016-09-22 14:00:00,64.1,64.1,64.03,64.05,12005.0,61.2346,61.2346,61.1678,61.1869,12005.0
2016-09-22 14:05:00,64.05,64.05,63.98,64.01,10192.0,61.1869,61.1869,61.12,61.1487,10192.0
2016-09-22 14:10:00,64.01,64.02,63.87,63.88,16274.0,61.1487,61.1582,61.0149,61.0245,16274.0
2016-09-22 14:15:00,63.88,63.94,63.87,63.9,19833.0,61.0245,61.0818,61.0149,61.0436,19833.0
2016-09-22 14:20:00,63.9,63.92,63.86,63.88,9529.0,61.0436,61.0627,61.0054,61.0245,9529.0
2016-09-22 14:25:00,63.89,63.96,63.88,63.93,11023.0,61.034,61.1009,61.0245,61.0722,11023.0
2016-09-22 14:30:00,63.92,63.95,63.86,63.86,6825.0,61.0627,61.0913,61.0054,61.0054,6825.0
2016-09-22 14:35:00,63.86,63.97,63.84,63.96,13234.0,61.0054,61.1104,60.9863,61.1009,13234.0
2016-09-22 14:40:00,63.97,63.97,63.9,63.93,6395.0,61.1104,61.1104,61.0436,61.0722,6395.0
2016-09-22 14:45:00,63.94,63.97,63.89,63.94,9321.0,61.0818,61.1104,61.034,61.0818,9321.0
2016-09-22 14:50:00,63.94,64.05,63.92,64.03,14621.0,61.0818,61.1869,61.0627,61.1678,14621.0
2016-09-22 14:55:00,64.03,64.06,64.01,64.06,13686.0,61.1678,61.1964,61.1487,61.1964,13686.0
2016-09-22 15:00:00,64.05,64.08,64.03,64.05,20817.0,61.1869,61.2155,61.1678,61.1869,20817.0
2016-09-22 15:05:00,64.05,64.05,64.02,64.05,18796.0,61.1869,61.1869,61.1582,61.1869,18796.0
2016-09-22 15:10:00,64.05,64.05,64.01,64.03,19960.0,61.1869,61.1869,61.1487,61.1678,19960.0
2016-09-22 15:15:00,64.03,64.06,64.02,64.05,23110.0,61.1678,61.1964,61.1582,61.1869,23110.0
2016-09-22 15:20:00,64.04,64.08,64.0,64.02,25399.0,61.1773,61.2155,61.1391,61.1582,25399.0
2016-09-22 15:25:00,64.02,64.04,63.98,64.01,11443.0,61.1582,61.1773,61.12,61.1487,11443.0
2016-09-22 15:30:00,64.01,64.09,64.01,64.07,28035.0,61.1487,61.2251,61.1487,61.206,28035.0
2016-09-22 15:35:00,64.07,64.11,64.05,64.06,31676.0,61.206,61.2442,61.1869,61.1964,31676.0
2016-09-22 15:40:00,64.05,64.07,63.99,64.06,40006.0,61.1869,61.206,61.1296,61.1964,40006.0
2016-09-22 15:45:00,64.06,64.09,63.99,64.01,54205.0,61.1964,61.2251,61.1296,61.1487,54205.0
2016-09-22 15:50:00,64.01,64.04,63.99,64.04,47590.0,61.1487,61.1773,61.1296,61.1773,47590.0
2016-09-22 15:55:00,64.04,64.05,63.99,64.02,131166.0,61.1773,61.1869,61.1296,61.1582,131166.0
2016-09-23 09:30:00,63.94,64.05,63.7,63.83,43794.0,61.0818,61.1869,60.8525,60.9767,43794.0
2016-09-23 09:35:00,63.81,63.86,63.66,63.67,30844.0,60.9576,61.0054,60.8143,60.8239,30844.0
2016-09-23 09:40:00,63.68,63.83,63.56,63.8,34986.0,60.8334,60.9767,60.7188,60.948,34986.0
2016-09-23 09:45:00,63.83,63.9,63.78,63.82,29264.0,60.9767,61.0436,60.9289,60.9672,29264.0
2016-09-23 09:50:00,63.83,63.86,63.81,63.85,24039.0,60.9767,61.0054,60.9576,60.9958,24039.0
2016-09-23 09:55:00,63.85,63.94,63.84,63.84,32763.0,60.9958,61.0818,60.9863,60.9863,32763.0
2016-09-23 10:00:00,63.86,63.98,63.86,63.97,32753.0,61.0054,61.12,61.0054,61.1104,32753.0
2016-09-23 10:05:00,63.97,63.97,63.87,63.9,28346.0,61.1104,61.1104,61.0149,61.0436,28346.0
2016-09-23 10:10:00,63.9,63.99,63.9,63.94,28429.0,61.0436,61.1296,61.0436,61.0818,28429.0
2016-09-23 10:15:00,63.95,64.03,63.95,64.0,30125.0,61.0913,61.1678,61.0913,61.1391,30125.0
2016-09-23 10:20:00,64.0,64.12,64.0,64.09,27289.0,61.1391,61.2537,61.1391,61.2251,27289.0
2016-09-23 10:25:00,64.11,64.16,64.09,64.11,22432.0,61.2442,61.292,61.2251,61.2442,22432.0
2016-09-23 10:30:00,64.11,64.15,64.07,64.14,21004.0,61.2442,61.2824,61.206,61.2729,21004.0
2016-09-23 10:35:00,64.15,64.29,64.15,64.24,22100.0,61.2824,61.4161,61.2824,61.3684,22100.0
2016-09-23 10:40:00,64.24,64.27,64.23,64.26,24127.0,61.3684,61.397,61.3588,61.3875,24127.0
2016-09-23 10:45:00,64.26,64.33,64.23,64.33,36379.0,61.3875,61.4544,61.3588,61.4544,36379.0
2016-09-23 10:50:00,64.32,64.34,64.3,64.31,18587.0,61.4448,61.4639,61.4257,61.4353,18587.0
2016-09-23 10:55:00,64.31,64.36,64.3,64.31,25336.0,61.4353,61.483,61.4257,61.4353,25336.0
2016-09-23 11:00:00,64.31,64.31,64.12,64.14,16834.0,61.4353,61.4353,61.2537,61.2729,16834.0
2016-09-23 11:05:00,64.14,64.14,64.07,64.12,17265.0,61.2729,61.2729,61.206,61.2537,17265.0
2016-09-23 11:10:00,64.12,64.14,64.06,64.08,11378.0,61.2537,61.2729,61.1964,61.2155,11378.0
2016-09-23 11:15:00,64.08,64.14,64.07,64.14,14642.0,61.2155,61.2729,61.206,61.2729,14642.0
2016-09-23 11:20:00,64.14,64.14,64.07,64.12,12424.0,61.2729,61.2729,61.206,61.2537,12424.0
2016-09-23 11:25:00,64.11,64.11,64.05,64.1,10978.0,61.2442,61.2442,61.1869,61.2346,10978.0
2016-09-23 11:30:00,64.11,64.15,64.1,64.12,14483.0,61.2442,61.2824,61.2346,61.2537,14483.0
2016-09-23 11:35:00,64.12,64.13,64.09,64.1,19974.0,61.2537,61.2633,61.2251,61.2346,19974.0
2016-09-23 11:40:00,64.1,64.12,64.09,64.1,10358.0,61.2346,61.2537,61.2251,61.2346,10358.0
2016-09-23 11:45:00,64.09,64.1,64.06,64.06,12970.0,61.2251,61.2346,61.1964,61.1964,12970.0
2016-09-23 11:50:00,64.07,64.1,64.05,64.1,11553.0,61.206,61.2346,61.1869,61.2346,11553.0
2016-09-23 11:55:00,64.1,64.11,64.03,64.09,12056.0,61.2346,61.2442,61.1678,61.2251,12056.0
2016-09-23 12:00:00,64.08,64.17,64.08,64.17,10933.0,61.2155,61.3015,61.2155,61.3015,10933.0
2016-09-23 12:05:00,64.17,64.25,64.15,64.25,10876.0,61.3015,61.3779,61.2824,61.3779,10876.0
2016-09-23 12:10:00,64.25,64.25,64.2,64.22,18811.0,61.3779,61.3779,61.3302,61.3493,18811.0
2016-09-23 12:15:00,64.22,64.24,64.19,64.2,8874.0,61.3493,61.3684,61.3206,61.3302,8874.0
2016-09-23 12:20:00,64.22,64.28,64.21,64.27,8034.0,61.3493,61.4066,61.3397,61.397,8034.0
2016-09-23 12:25:00,64.28,64.28,64.23,64.25,37416.0,61.4066,61.4066,61.3588,61.3779,37416.0
2016-09-23 12:30:00,64.24,64.28,64.23,64.28,7948.0,61.3684,61.4066,61.3588,61.4066,7948.0
2016-09-23 12:35:00,64.28,64.28,64.23,64.27,11251.0,61.4066,61.4066,61.3588,61.397,11251.0
2016-09-23 12:40:00,64.27,64.34,64.27,64.32,17903.0,61.397,61.4639,61.397,61.4448,17903.0
2016-09-23 12:45:00,64.31,64.34,64.29,64.34,9864.0,61.4353,61.4639,61.4161,61.4639,9864.0
2016-09-23 12:50:00,64.35,64.36,64.28,64.28,13669.0,61.4735,61.483,61.4066,61.4066,13669.0
2016-09-23 12:55:00,64.29,64.32,64.28,64.32,4994.0,61.4161,61.4448,61.4066,61.4448,4994.0
2016-09-23 13:00:00,64.32,64.33,64.23,64.26,19431.0,61.4448,61.4544,61.3588,61.3875,19431.0
2016-09-23 13:05:00,64.26,64.27,64.22,64.25,16875.0,61.3875,61.397,61.3493,61.3779,16875.0
2016-09-23 13:10:00,64.26,64.27,64.24,64.25,24751.0,61.3875,61.397,61.3684,61.3779,24751.0
2016-09-23 13:15:00,64.26,64.28,64.22,64.28,14143.0,61.3875,61.4066,61.3493,61.4066,14143.0
2016-09-23 13:20:00,64.29,64.3,64.26,64.26,26834.0,61.4161,61.4257,61.3875,61.3875,26834.0
2016-09-23 13:25:00,64.25,64.26,64.17,64.18,17177.0,61.3779,61.3875,61.3015,61.3111,17177.0
2016-09-23 13:30:00,64.19,64.2,64.14,64.19,9696.0,61.3206,61.3302,61.2729,61.3206,9696.0
2016-09-23 13:35:00,64.18,64.2,64.14,64.19,17393.0,61.3111,61.3302,61.2729,61.3206,17393.0
2016-09-23 13:40:00,64.18,64.26,64.15,64.25,13578.0,61.3111,61.3875,61.2824,61.3779,13578.0
2016-09-23 13:45:00,64.24,64.27,64.23,64.24,11010.0,61.3684,61.397,61.3588,61.3684,11010.0
2016-09-23 13:50:00,64.24,64.25,64.21,64.25,17278.0,61.3684,61.3779,61.3397,61.3779,17278.0
2016-09-23 13:55:00,64.24,64.31,64.23,64.3,15113.0,61.3684,61.4353,61.3588,61.4257,15113.0
2016-09-23 14:00:00,64.29,64.34,64.27,64.32,17447.0,61.4161,61.4639,61.397,61.4448,17447.0
2016-09-23 14:05:00,64.31,64.32,64.3,64.3,13528.0,61.4353,61.4448,61.4257,61.4257,13528.0
2016-09-23 14:10:00,64.29,64.31,64.25,64.31,12654.0,61.4161,61.4353,61.3779,61.4353,12654.0
2016-09-23 14:15:00,64.32,64.34,64.29,64.3,16756.0,61.4448,61.4639,61.4161,61.4257,16756.0
2016-09-23 14:20:00,64.29,64.31,64.25,64.3,14366.0,61.4161,61.4353,61.3779,61.4257,14366.0
2016-09-23 14:25:00,64.31,64.33,64.29,64.31,14075.0,61.4353,61.4544,61.4161,61.4353,14075.0
2016-09-23 14:30:00,64.31,64.36,64.3,64.34,14909.0,61.4353,61.483,61.4257,61.4639,14909.0
2016-09-23 14:35:00,64.34,64.34,64.29,64.3,12775.0,61.4639,61.4639,61.4161,61.4257,12775.0
2016-09-23 14:40:00,64.29,64.32,64.29,64.29,10640.0,61.4161,61.4448,61.4161,61.4161,10640.0
2016-09-23 14:45:00,64.29,64.33,64.28,64.32,10586.0,61.4161,61.4544,61.4066,61.4448,10586.0
2016-09-23 14:50:00,64.33,64.36,64.32,64.35,15419.0,61.4544,61.483,61.4448,61.4735,15419.0
2016-09-23 14:55:00,64.35,64.37,64.34,64.36,17036.0,61.4735,61.4926,61.4639,61.483,17036.0
2016-09-23 15:00:00,64.35,64.37,64.34,64.35,21313.0,61.4735,61.4926,61.4639,61.4735,21313.0
2016-09-23 15:05:00,64.34,64.39,64.32,64.33,18026.0,61.4639,61.5117,61.4448,61.4544,18026.0
2016-09-23 15:10:00,64.34,64.34,64.27,64.28,16929.0,61.4639,61.4639,61.397,61.4066,16929.0
2016-09-23 15:15:00,64.27,64.3,64.25,64.28,16901.0,61.397,61.4257,61.3779,61.4066,16901.0
2016-09-23 15:20:00,64.28,64.29,64.24,64.28,15348.0,61.4066,61.4161,61.3684,61.4066,15348.0
2016-09-23 15:25:00,64.27,64.35,64.26,64.35,19509.0,61.397,61.4735,61.3875,61.4735,19509.0
2016-09-23 15:30:00,64.35,64.4,64.33,64.37,33291.0,61.4735,61.5212,61.4544,61.4926,33291.0
2016-09-23 15:35:00,64.36,64.36,64.24,64.24,32345.0,61.483,61.483,61.3684,61.3684,32345.0
2016-09-23 15:40:00,64.24,64.26,64.22,64.24,28677.0,61.3684,61.3875,61.3493,61.3684,28677.0
2016-09-23 15:45:00,64.24,64.25,64.18,64.23,44053.0,61.3684,61.3779,61.3111,61.3588,44053.0
2016-09-23 15:50:00,64.23,64.32,64.22,64.31,51642.0,61.3588,61.4448,61.3493,61.4353,51642.0
2016-09-23 15:55:00,64.31,64.33,64.22,64.22,114514.0,61.4353,61.4544,61.3493,61.3493,114514.0
2016-09-26 09:30:00,64.13,64.16,63.91,64.09,15563.0,61.2633,61.292,61.0531,61.2251,15563.0
2016-09-26 09:35:00,64.12,64.28,64.12,64.18,13913.0,61.2537,61.4066,61.2537,61.3111,13913.0
2016-09-26 09:40:00,64.14,64.16,63.95,64.0,13081.0,61.2729,61.292,61.0913,61.1391,13081.0
2016-09-26 09:45:00,63.99,64.09,63.97,64.04,16122.0,61.1296,61.2251,61.1104,61.1773,16122.0
2016-09-26 09:50:00,64.04,64.09,63.97,63.97,22599.0,61.1773,61.2251,61.1104,61.1104,22599.0
2016-09-26 09:55:00,63.96,64.07,63.94,64.05,15326.0,61.1009,61.206,61.0818,61.1869,15326.0
2016-09-26 10:00:00,64.06,64.15,64.03,64.07,11352.0,61.1964,61.2824,61.1678,61.206,11352.0
2016-09-26 10:05:00,64.08,64.1,64.03,64.05,13154.0,61.2155,61.2346,61.1678,61.1869,13154.0
2016-09-26 10:10:00,64.05,64.09,64.03,64.06,61192.0,61.1869,61.2251,61.1678,61.1964,61192.0
2016-09-26 10:15:00,64.05,64.1,63.96,63.97,15041.0,61.1869,61.2346,61.1009,61.1104,15041.0
2016-09-26 10:20:00,63.97,63.98,63.92,63.97,7948.0,61.1104,61.12,61.0627,61.1104,7948.0
2016-09-26 10:25:00,63.97,63.97,63.89,63.92,11242.0,61.1104,61.1104,61.034,61.0627,11242.0
2016-09-26 10:30:00,63.92,63.93,63.89,63.91,9909.0,61.0627,61.0722,61.034,61.0531,9909.0
2016-09-26 10:35:00,63.91,63.99,63.91,63.96,10577.0,61.0531,61.1296,61.0531,61.1009,10577.0
2016-09-26 10:40:00,63.96,63.98,63.88,63.95,12129.0,61.1009,61.12,61.0245,61.0913,12129.0
2016-09-26 10:45:00,63.93,63.97,63.93,63.94,15589.0,61.0722,61.1104,61.0722,61.0818,15589.0
2016-09-26 10:50:00,63.95,63.99,63.9,63.91,12793.0,61.0913,61.1296,61.0436,61.0531,12793.0
2016-09-26 10:55:00,63.92,63.98,63.9,63.93,11795.0,61.0627,61.12,61.0436,61.0722,11795.0
2016-09-26 11:00:00,63.93,63.95,63.89,63.9,18318.0,61.0722,61.0913,61.034,61.0436,18318.0
2016-09-26 11:05:00,63.91,63.91,63.86,63.87,9568.0,61.0531,61.0531,61.0054,61.0149,9568.0
2016-09-26 11:10:00,63.87,63.91,63.86,63.88,20533.0,61.0149,61.0531,61.0054,61.0245,20533.0
2016-09-26 11:15:00,63.88,63.89,63.82,63.88,8673.0,61.0245,61.034,60.9672,61.0245,8673.0
2016-09-26 11:20:00,63.89,63.93,63.77,63.8,30094.0,61.034,61.0722,60.9194,60.948,30094.0
2016-09-26 11:25:00,63.82,63.85,63.8,63.82,14611.0,60.9672,60.9958,60.948,60.9672,14611.0
2016-09-26 11:30:00,63.82,63.92,63.8,63.89,17661.0,60.9672,61.0627,60.948,61.034,17661.0
2016-09-26 11:35:00,63.89,63.98,63.88,63.98,6644.0,61.034,61.12,61.0245,61.12,6644.0
2016-09-26 11:40:00,63.99,64.04,63.96,64.02,12250.0,61.1296,61.1773,61.1009,61.1582,12250.0
2016-09-26 11:45:00,64.01,64.04,63.99,64.01,13441.0,61.1487,61.1773,61.1296,61.1487,13441.0
2016-09-26 11:50:00,64.02,64.02,63.93,63.95,28284.0,61.1582,61.1582,61.0722,61.0913,28284.0
2016-09-26 11:55:00,63.95,64.04,63.95,64.03,17539.0,61.0913,61.1773,61.0913,61.1678,17539.0
2016-09-26 12:00:00,64.02,64.04,64.01,64.01,7427.0,61.1582,61.1773,61.1487,61.1487,7427.0
2016-09-26 12:05:00,64.01,64.03,63.99,64.01,9709.0,61.1487,61.1678,61.1296,61.1487,9709.0
2016-09-26 12:10:00,64.01,64.05,63.94,64.03,13803.0,61.1487,61.1869,61.0818,61.1678,13803.0
2016-09-26 12:15:00,64.03,64.04,64.02,64.03,6000.0,61.1678,61.1773,61.1582,61.1678,6000.0
2016-09-26 12:20:00,64.02,64.12,64.02,64.11,9125.0,61.1582,61.2537,61.1582,61.2442,9125.0
2016-09-26 12:25:00,64.12,64.15,64.08,64.14,11692.0,61.2537,61.2824,61.2155,61.2729,11692.0
2016-09-26 12:30:00,64.13,64.15,64.12,64.15,11016.0,61.2633,61.2824,61.2537,61.2824,11016.0
2016-09-26 12:35:00,64.16,64.2,64.13,64.16,12278.0,61.292,61.3302,61.2633,61.292,12278.0
2016-09-26 12:40:00,64.15,64.2,64.12,64.2,10913.0,61.2824,61.3302,61.2537,61.3302,10913.0
2016-09-26 12:45:00,64.19,64.23,64.18,64.22,8765.0,61.3206,61.3588,61.3111,61.3493,8765.0
2016-09-26 12:50:00,64.21,64.21,64.18,64.19,11333.0,61.3397,61.3397,61.3111,61.3206,11333.0
2016-09-26 12:55:00,64.21,64.24,64.19,64.2,11362.0,61.3397,61.3684,61.3206,61.3302,11362.0
2016-09-26 13:00:00,64.2,64.22,64.19,64.2,9500.0,61.3302,61.3493,61.3206,61.3302,9500.0
2016-09-26 13:05:00,64.22,64.22,64.16,64.18,13895.0,61.3493,61.3493,61.292,61.3111,13895.0
2016-09-26 13:10:00,64.18,64.19,64.16,64.16,13090.0,61.3111,61.3206,61.292,61.292,13090.0
2016-09-26 13:15:00,64.17,64.19,64.16,64.17,6205.0,61.3015,61.3206,61.292,61.3015,6205.0
2016-09-26 13:20:00,64.16,64.18,64.12,64.12,5526.0,61.292,61.3111,61.2537,61.2537,5526.0
2016-09-26 13:25:00,64.12,64.12,64.06,64.06,9853.0,61.2537,61.2537,61.1964,61.1964,9853.0
2016-09-26 13:30:00,64.06,64.09,64.0,64.07,62859.0,61.1964,61.2251,61.1391,61.206,62859.0
2016-09-26 13:35:00,64.08,64.08,64.01,64.02,41403.0,61.2155,61.2155,61.1487,61.1582,41403.0
2016-09-26 13:40:00,64.03,64.07,64.02,64.07,26815.0,61.1678,61.206,61.1582,61.206,26815.0
2016-09-26 13:45:00,64.07,64.1,64.06,64.07,47046.0,61.206,61.2346,61.1964,61.206,47046.0
2016-09-26 13:50:00,64.07,64.12,64.06,64.09,83581.0,61.206,61.2537,61.1964,61.2251,83581.0
2016-09-26 13:55:00,64.08,64.14,64.06,64.13,26405.0,61.2155,61.2729,61.1964,61.2633,26405.0
2016-09-26 14:00:00,64.14,64.17,64.13,64.15,10786.0,61.2729,61.3015,61.2633,61.2824,10786.0
2016-09-26 14:05:00,64.15,64.16,64.09,64.09,5043.0,61.2824,61.292,61.2251,61.2251,5043.0
2016-09-26 14:10:00,64.08,64.08,64.04,64.04,7271.0,61.2155,61.2155,61.1773,61.1773,7271.0
2016-09-26 14:15:00,64.04,64.07,64.01,64.06,15065.0,61.1773,61.206,61.1487,61.1964,15065.0
2016-09-26 14:20:00,64.06,64.06,64.01,64.03,12419.0,61.1964,61.1964,61.1487,61.1678,12419.0
2016-09-26 14:25:00,64.04,64.09,64.03,64.09,9778.0,61.1773,61.2251,61.1678,61.2251,9778.0
2016-09-26 14:30:00,64.08,64.08,64.04,64.06,7230.0,61.2155,61.2155,61.1773,61.1964,7230.0
2016-09-26 14:35:00,64.06,64.06,63.97,63.97,7528.0,61.1964,61.1964,61.1104,61.1104,7528.0
2016-09-26 14:40:00,63.98,64.0,63.96,63.99,10249.0,61.12,61.1391,61.1009,61.1296,10249.0
2016-09-26 14:45:00,63.99,64.01,63.94,64.01,12543.0,61.1296,61.1487,61.0818,61.1487,12543.0
2016-09-26 14:50:00,64.01,64.03,63.99,64.0,12201.0,61.1487,61.1678,61.1296,61.1391,12201.0
2016-09-26 14:55:00,64.0,64.05,63.99,64.0,10981.0,61.1391,61.1869,61.1296,61.1391,10981.0
2016-09-26 15:00:00,63.99,64.0,63.96,64.0,14406.0,61.1296,61.1391,61.1009,61.1391,14406.0
2016-09-26 15:05:00,64.01,64.07,64.0,64.03,18074.0,61.1487,61.206,61.1391,61.1678,18074.0
2016-09-26 15:10:00,64.03,64.04,63.99,64.02,13762.0,61.1678,61.1773,61.1296,61.1582,13762.0
2016-09-26 15:15:00,64.02,64.02,63.96,63.96,15101.0,61.1582,61.1582,61.1009,61.1009,15101.0
2016-09-26 15:20:00,63.97,64.0,63.95,64.0,13499.0,61.1104,61.1391,61.0913,61.1391,13499.0
2016-09-26 15:25:00,64.0,64.01,63.98,63.99,30523.0,61.1391,61.1487,61.12,61.1296,30523.0
2016-09-26 15:30:00,64.0,64.02,63.98,63.99,63745.0,61.1391,61.1582,61.12,61.1296,63745.0
2016-09-26 15:35:00,63.99,64.0,63.94,63.99,35100.0,61.1296,61.1391,61.0818,61.1296,35100.0
2016-09-26 15:40:00,63.99,64.02,63.88,63.89,41138.0,61.1296,61.1582,61.0245,61.034,41138.0
2016-09-26 15:45:00,63.89,63.94,63.88,63.94,58971.0,61.034,61.0818,61.0245,61.0818,58971.0
2016-09-26 15:50:00,63.95,63.97,63.88,63.89,74633.0,61.0913,61.1104,61.0245,61.034,74633.0
2016-09-26 15:55:00,63.89,63.92,63.86,63.9,151993.0,61.034,61.0627,61.0054,61.0436,151993.0
2016-09-27 09:30:00,64.06,64.39,64.06,64.24,56156.0,61.1964,61.5117,61.1964,61.3684,56156.0
2016-09-27 09:35:00,64.25,64.25,63.99,63.99,15063.0,61.3779,61.3779,61.1296,61.1296,15063.0
2016-09-27 09:40:00,63.99,64.14,63.99,64.02,41313.0,61.1296,61.2729,61.1296,61.1582,41313.0
2016-09-27 09:45:00,64.03,64.03,63.82,63.82,37323.0,61.1678,61.1678,60.9672,60.9672,37323.0
2016-09-27 09:50:00,63.81,63.94,63.78,63.93,29012.0,60.9576,61.0818,60.9289,61.0722,29012.0
2016-09-27 09:55:00,63.93,63.95,63.87,63.89,70003.0,61.0722,61.0913,61.0149,61.034,70003.0
2016-09-27 10:00:00,63.89,63.92,63.81,63.84,48813.0,61.034,61.0627,60.9576,60.9863,48813.0
2016-09-27 10:05:00,63.85,63.85,63.68,63.72,28732.0,60.9958,60.9958,60.8334,60.8716,28732.0
2016-09-27 10:10:00,63.71,63.77,63.69,63.72,17125.0,60.8621,60.9194,60.843,60.8716,17125.0
2016-09-27 10:15:00,63.72,63.78,63.7,63.78,16978.0,60.8716,60.9289,60.8525,60.9289,16978.0
2016-09-27 10:20:00,63.77,63.93,63.77,63.83,19951.0,60.9194,61.0722,60.9194,60.9767,19951.0
2016-09-27 10:25:00,63.83,63.87,63.78,63.87,14195.0,60.9767,61.0149,60.9289,61.0149,14195.0
2016-09-27 10:30:00,63.87,63.88,63.71,63.78,14142.0,61.0149,61.0245,60.8621,60.9289,14142.0
2016-09-27 10:35:00,63.78,63.82,63.76,63.79,22034.0,60.9289,60.9672,60.9098,60.9385,22034.0
2016-09-27 10:40:00,63.8,63.83,63.77,63.81,24292.0,60.948,60.9767,60.9194,60.9576,24292.0
2016-09-27 10:45:00,63.8,63.83,63.72,63.77,40940.0,60.948,60.9767,60.8716,60.9194,40940.0
2016-09-27 10:50:00,63.76,63.81,63.73,63.74,27938.0,60.9098,60.9576,60.8812,60.8907,27938.0
2016-09-27 10:55:00,63.73,63.75,63.68,63.71,80076.0,60.8812,60.9003,60.8334,60.8621,80076.0
2016-09-27 11:00:00,63.71,63.84,63.71,63.77,23318.0,60.8621,60.9863,60.8621,60.9194,23318.0
2016-09-27 11:05:00,63.77,63.82,63.73,63.73,63907.0,60.9194,60.9672,60.8812,60.8812,63907.0
2016-09-27 11:10:00,63.73,63.75,63.65,63.68,19545.0,60.8812,60.9003,60.8048,60.8334,19545.0
2016-09-27 11:15:00,63.66,63.68,63.61,63.64,11425.0,60.8143,60.8334,60.7665,60.7952,11425.0
2016-09-27 11:20:00,63.64,63.67,63.57,63.6,13977.0,60.7952,60.8239,60.7283,60.757,13977.0
2016-09-27 11:25:00,63.6,63.6,63.45,63.49,18079.0,60.757,60.757,60.6137,60.6519,18079.0
2016-09-27 11:30:00,63.5,63.54,63.48,63.48,14561.0,60.6615,60.6997,60.6424,60.6424,14561.0
2016-09-27 11:35:00,63.48,63.5,63.46,63.49,13647.0,60.6424,60.6615,60.6232,60.6519,13647.0
2016-09-27 11:40:00,63.49,63.52,63.43,63.43,28844.0,60.6519,60.6806,60.5946,60.5946,28844.0
2016-09-27 11:45:00,63.42,63.46,63.37,63.38,37353.0,60.585,60.6232,60.5373,60.5468,37353.0
2016-09-27 11:50:00,63.37,63.39,63.33,63.35,65753.0,60.5373,60.5564,60.4991,60.5182,65753.0
2016-09-27 11:55:00,63.35,63.39,63.32,63.36,50313.0,60.5182,60.5564,60.4895,60.5277,50313.0
2016-09-27 12:00:00,63.36,63.5,63.35,63.49,178161.0,60.5277,60.6615,60.5182,60.6519,178161.0
2016-09-27 12:05:00,63.49,63.56,63.49,63.5,32911.0,60.6519,60.7188,60.6519,60.6615,32911.0
2016-09-27 12:10:00,63.5,63.51,63.45,63.46,26389.0,60.6615,60.671,60.6137,60.6232,26389.0
2016-09-27 12:15:00,63.46,63.56,63.46,63.55,38304.0,60.6232,60.7188,60.6232,60.7092,38304.0
2016-09-27 12:20:00,63.54,63.69,63.52,63.67,16348.0,60.6997,60.843,60.6806,60.8239,16348.0
2016-09-27 12:25:00,63.68,63.68,63.61,63.63,30284.0,60.8334,60.8334,60.7665,60.7856,30284.0
2016-09-27 12:30:00,63.64,63.65,63.55,63.55,13169.0,60.7952,60.8048,60.7092,60.7092,13169.0
2016-09-27 12:35:00,63.55,63.57,63.52,63.53,14833.0,60.7092,60.7283,60.6806,60.6901,14833.0
2016-09-27 12:40:00,63.53,63.53,63.49,63.52,12109.0,60.6901,60.6901,60.6519,60.6806,12109.0
2016-09-27 12:45:00,63.51,63.52,63.46,63.46,11896.0,60.671,60.6806,60.6232,60.6232,11896.0
2016-09-27 12:50:00,63.46,63.51,63.45,63.51,18624.0,60.6232,60.671,60.6137,60.671,18624.0
2016-09-27 12:55:00,63.51,63.53,63.5,63.5,12595.0,60.671,60.6901,60.6615,60.6615,12595.0
2016-09-27 13:00:00,63.5,63.5,63.46,63.48,18370.0,60.6615,60.6615,60.6232,60.6424,18370.0
2016-09-27 13:05:00,63.48,63.48,63.35,63.37,24018.0,60.6424,60.6424,60.5182,60.5373,24018.0
2016-09-27 13:10:00,63.37,63.38,63.3,63.32,24423.0,60.5373,60.5468,60.4704,60.4895,24423.0
2016-09-27 13:15:00,63.33,63.36,63.27,63.3,15883.0,60.4991,60.5277,60.4417,60.4704,15883.0
2016-09-27 13:20:00,63.3,63.34,63.28,63.3,16576.0,60.4704,60.5086,60.4513,60.4704,16576.0
2016-09-27 13:25:00,63.3,63.44,63.3,63.43,19374.0,60.4704,60.6041,60.4704,60.5946,19374.0
2016-09-27 13:30:00,63.43,63.44,63.31,63.31,23906.0,60.5946,60.6041,60.48,60.48,23906.0
2016-09-27 13:35:00,63.32,63.41,63.31,63.35,27783.0,60.4895,60.5755,60.48,60.5182,27783.0
2016-09-27 13:40:00,63.36,63.36,63.28,63.29,15659.0,60.5277,60.5277,60.4513,60.4608,15659.0
2016-09-27 13:45:00,63.29,63.31,63.25,63.25,15606.0,60.4608,60.48,60.4226,60.4226,15606.0
2016-09-27 13:50:00,63.25,63.29,63.21,63.22,9126.0,60.4226,60.4608,60.3844,60.394,9126.0
2016-09-27 13:55:00,63.22,63.23,63.16,63.2,16270.0,60.394,60.4035,60.3367,60.3749,16270.0
2016-09-27 14:00:00,63.21,63.22,63.13,63.16,16892.0,60.3844,60.394,60.308,60.3367,16892.0
2016-09-27 14:05:00,63.16,63.2,63.13,63.13,11963.0,60.3367,60.3749,60.308,60.308,11963.0
2016-09-27 14:10:00,63.13,63.27,63.13,63.23,17190.0,60.308,60.4417,60.308,60.4035,17190.0
2016-09-27 14:15:00,63.23,63.27,63.23,63.26,11258.0,60.4035,60.4417,60.4035,60.4322,11258.0
2016-09-27 14:20:00,63.27,63.3,63.22,63.22,11023.0,60.4417,60.4704,60.394,60.394,11023.0
2016-09-27 14:25:00,63.22,63.23,63.2,63.2,9207.0,60.394,60.4035,60.3749,60.3749,9207.0
2016-09-27 14:30:00,63.21,63.22,63.17,63.2,12756.0,60.3844,60.394,60.3462,60.3749,12756.0
2016-09-27 14:35:00,63.19,63.21,63.12,63.13,13132.0,60.3653,60.3844,60.2984,60.308,13132.0
2016-09-27 14:40:00,63.12,63.15,63.08,63.09,17118.0,60.2984,60.3271,60.2602,60.2698,17118.0
2016-09-27 14:45:00,63.09,63.11,63.05,63.06,14657.0,60.2698,60.2889,60.2316,60.2411,14657.0
2016-09-27 14:50:00,63.07,63.08,62.99,63.02,20029.0,60.2507,60.2602,60.1743,60.2029,20029.0
2016-09-27 14:55:00,63.03,63.09,63.02,63.06,19427.0,60.2125,60.2698,60.2029,60.2411,19427.0
2016-09-27 15:00:00,63.06,63.07,63.02,63.03,24229.0,60.2411,60.2507,60.2029,60.2125,24229.0
2016-09-27 15:05:00,63.03,63.04,62.94,62.94,27318.0,60.2125,60.222,60.1265,60.1265,27318.0
2016-09-27 15:10:00,62.95,62.99,62.88,62.9,24129.0,60.136,60.1743,60.0692,60.0883,24129.0
2016-09-27 15:15:00,62.9,62.98,62.9,62.95,22027.0,60.0883,60.1647,60.0883,60.136,22027.0
2016-09-27 15:20:00,62.95,62.96,62.86,62.86,16699.0,60.136,60.1456,60.0501,60.0501,16699.0
2016-09-27 15:25:00,62.86,62.94,62.86,62.92,22240.0,60.0501,60.1265,60.0501,60.1074,22240.0
2016-09-27 15:30:00,62.92,62.93,62.85,62.9,28142.0,60.1074,60.1169,60.0405,60.0883,28142.0
2016-09-27 15:35:00,62.9,62.96,62.86,62.96,32990.0,60.0883,60.1456,60.0501,60.1456,32990.0
2016-09-27 15:40:00,62.96,62.97,62.83,62.85,67502.0,60.1456,60.1552,60.0214,60.0405,67502.0
2016-09-27 15:45:00,62.84,62.87,62.8,62.8,64060.0,60.031,60.0596,59.9928,59.9928,64060.0
2016-09-27 15:50:00,62.8,62.86,62.79,62.86,41110.0,59.9928,60.0501,59.9832,60.0501,41110.0
2016-09-27 15:55:00,62.85,62.87,62.8,62.86,120031.0,60.0405,60.0596,59.9928,60.0501,120031.0
2016-09-28 09:30:00,62.37,62.58,62.2,62.42,41676.0,60.05,60.2522,59.8863,60.0981,41676.0
2016-09-28 09:35:00,62.42,62.48,62.27,62.27,20061.0,60.0981,60.1559,59.9537,59.9537,20061.0
2016-09-28 09:40:00,62.27,62.33,62.18,62.32,29237.0,59.9537,60.0115,59.8671,60.0019,29237.0
2016-09-28 09:45:00,62.32,62.42,62.32,62.4,20613.0,60.0019,60.0981,60.0019,60.0789,20613.0
2016-09-28 09:50:00,62.41,62.43,62.36,62.39,16238.0,60.0885,60.1078,60.0404,60.0692,16238.0
2016-09-28 09:55:00,62.37,62.37,62.11,62.11,21354.0,60.05,60.05,59.7997,59.7997,21354.0
2016-09-28 10:00:00,62.12,62.15,62.02,62.1,20871.0,59.8093,59.8382,59.713,59.79,20871.0
2016-09-28 10:05:00,62.11,62.18,62.08,62.15,19259.0,59.7997,59.8671,59.7708,59.8382,19259.0
2016-09-28 10:10:00,62.15,62.15,62.01,62.05,20371.0,59.8382,59.8382,59.7034,59.7419,20371.0
2016-09-28 10:15:00,62.05,62.08,61.96,61.97,32484.0,59.7419,59.7708,59.6552,59.6649,32484.0
2016-09-28 10:20:00,61.97,62.09,61.97,62.02,26607.0,59.6649,59.7804,59.6649,59.713,26607.0
2016-09-28 10:25:00,62.02,62.07,62.01,62.06,9735.0,59.713,59.7612,59.7034,59.7515,9735.0
2016-09-28 10:30:00,62.06,62.07,61.98,62.02,21366.0,59.7515,59.7612,59.6745,59.713,21366.0
2016-09-28 10:35:00,62.02,62.05,61.99,62.01,22798.0,59.713,59.7419,59.6841,59.7034,22798.0
2016-09-28 10:40:00,62.0,62.03,61.95,61.95,19499.0,59.6938,59.7226,59.6456,59.6456,19499.0
2016-09-28 10:45:00,61.96,61.99,61.89,61.9,18612.0,59.6552,59.6841,59.5878,59.5975,18612.0
2016-09-28 10:50:00,61.9,61.9,61.83,61.84,12474.0,59.5975,59.5975,59.5301,59.5397,12474.0
2016-09-28 10:55:00,61.84,61.91,61.83,61.84,17286.0,59.5397,59.6071,59.5301,59.5397,17286.0
2016-09-28 11:00:00,61.83,61.89,61.79,61.82,16895.0,59.5301,59.5878,59.4916,59.5205,16895.0
2016-09-28 11:05:00,61.81,61.85,61.75,61.82,14745.0,59.5108,59.5493,59.4531,59.5205,14745.0
2016-09-28 11:10:00,61.82,61.88,61.81,61.86,13227.0,59.5205,59.5782,59.5108,59.559,13227.0
2016-09-28 11:15:00,61.85,61.85,61.77,61.79,9644.0,59.5493,59.5493,59.4723,59.4916,9644.0
2016-09-28 11:20:00,61.79,61.82,61.75,61.75,14069.0,59.4916,59.5205,59.4531,59.4531,14069.0
2016-09-28 11:25:00,61.77,61.81,61.76,61.8,17090.0,59.4723,59.5108,59.4627,59.5012,17090.0
2016-09-28 11:30:00,61.8,61.92,61.8,61.91,14517.0,59.5012,59.6167,59.5012,59.6071,14517.0
2016-09-28 11:35:00,61.93,61.99,61.93,61.99,12093.0,59.6264,59.6841,59.6264,59.6841,12093.0
2016-09-28 11:40:00,62.0,62.08,61.99,62.02,21684.0,59.6938,59.7708,59.6841,59.713,21684.0
2016-09-28 11:45:00,62.03,62.08,62.02,62.06,13463.0,59.7226,59.7708,59.713,59.7515,13463.0
2016-09-28 11:50:00,62.06,62.13,62.06,62.11,10925.0,59.7515,59.8189,59.7515,59.7997,10925.0
2016-09-28 11:55:00,62.13,62.14,62.08,62.08,5499.0,59.8189,59.8285,59.7708,59.7708,5499.0
2016-09-28 12:00:00,62.08,62.09,62.04,62.07,10519.0,59.7708,59.7804,59.7323,59.7612,10519.0
2016-09-28 12:05:00,62.06,62.12,62.04,62.11,9580.0,59.7515,59.8093,59.7323,59.7997,9580.0
2016-09-28 12:10:00,62.11,62.22,62.11,62.2,12245.0,59.7997,59.9056,59.7997,59.8863,12245.0
2016-09-28 12:15:00,62.2,62.2,62.09,62.1,16762.0,59.8863,59.8863,59.7804,59.79,16762.0
2016-09-28 12:20:00,62.1,62.12,62.07,62.11,12070.0,59.79,59.8093,59.7612,59.7997,12070.0
2016-09-28 12:25:00,62.1,62.13,62.09,62.1,11308.0,59.79,59.8189,59.7804,59.79,11308.0
2016-09-28 12:30:00,62.1,62.14,62.08,62.13,10714.0,59.79,59.8285,59.7708,59.8189,10714.0
2016-09-28 12:35:00,62.13,62.25,62.13,62.23,10461.0,59.8189,59.9345,59.8189,59.9152,10461.0
2016-09-28 12:40:00,62.23,62.3,62.22,62.29,7398.0,59.9152,59.9826,59.9056,59.973,7398.0
2016-09-28 12:45:00,62.3,62.32,62.28,62.3,21450.0,59.9826,60.0019,59.9633,59.9826,21450.0
2016-09-28 12:50:00,62.3,62.36,62.29,62.36,16348.0,59.9826,60.0404,59.973,60.0404,16348.0
2016-09-28 12:55:00,62.36,62.4,62.34,62.37,20246.0,60.0404,60.0789,60.0211,60.05,20246.0
2016-09-28 13:00:00,62.36,62.37,62.32,62.33,17407.0,60.0404,60.05,60.0019,60.0115,17407.0
2016-09-28 13:05:00,62.32,62.34,62.29,62.32,9938.0,60.0019,60.0211,59.973,60.0019,9938.0
2016-09-28 13:10:00,62.3,62.37,62.3,62.33,10436.0,59.9826,60.05,59.9826,60.0115,10436.0
2016-09-28 13:15:00,62.33,62.39,62.33,62.34,12160.0,60.0115,60.0692,60.0115,60.0211,12160.0
2016-09-28 13:20:00,62.34,62.38,62.34,62.35,7228.0,60.0211,60.0596,60.0211,60.0307,7228.0
2016-09-28 13:25:00,62.35,62.36,62.32,62.35,5894.0,60.0307,60.0404,60.0019,60.0307,5894.0
2016-09-28 13:30:00,62.36,62.43,62.36,62.42,17619.0,60.0404,60.1078,60.0404,60.0981,17619.0
2016-09-28 13:35:00,62.42,62.42,62.33,62.37,15003.0,60.0981,60.0981,60.0115,60.05,15003.0
2016-09-28 13:40:00,62.37,62.4,62.34,62.34,8204.0,60.05,60.0789,60.0211,60.0211,8204.0
2016-09-28 13:45:00,62.33,62.35,62.28,62.3,13300.0,60.0115,60.0307,59.9633,59.9826,13300.0
2016-09-28 13:50:00,62.31,62.34,62.31,62.32,12484.0,59.9922,60.0211,59.9922,60.0019,12484.0
2016-09-28 13:55:00,62.31,62.36,62.31,62.34,22839.0,59.9922,60.0404,59.9922,60.0211,22839.0
2016-09-28 14:00:00,62.34,62.4,62.33,62.39,24882.0,60.0211,60.0789,60.0115,60.0692,24882.0
2016-09-28 14:05:00,62.39,62.4,62.31,62.37,21910.0,60.0692,60.0789,59.9922,60.05,21910.0
2016-09-28 14:10:00,62.38,62.46,62.37,62.42,21808.0,60.0596,60.1366,60.05,60.0981,21808.0
2016-09-28 14:15:00,62.43,62.47,62.42,62.44,17364.0,60.1078,60.1463,60.0981,60.1174,17364.0
2016-09-28 14:20:00,62.44,62.5,62.44,62.45,23735.0,60.1174,60.1752,60.1174,60.127,23735.0
2016-09-28 14:25:00,62.46,62.53,62.42,62.47,29039.0,60.1366,60.204,60.0981,60.1463,29039.0
2016-09-28 14:30:00,62.48,62.54,62.47,62.53,18340.0,60.1559,60.2137,60.1463,60.204,18340.0
2016-09-28 14:35:00,62.52,62.54,62.49,62.54,23493.0,60.1944,60.2137,60.1655,60.2137,23493.0
2016-09-28 14:40:00,62.54,62.59,62.52,62.52,17592.0,60.2137,60.2618,60.1944,60.1944,17592.0
2016-09-28 14:45:00,62.52,62.55,62.47,62.49,13701.0,60.1944,60.2233,60.1463,60.1655,13701.0
2016-09-28 14:50:00,62.49,62.51,62.48,62.5,13629.0,60.1655,60.1848,60.1559,60.1752,13629.0
2016-09-28 14:55:00,62.5,62.5,62.44,62.45,23389.0,60.1752,60.1752,60.1174,60.127,23389.0
2016-09-28 15:00:00,62.46,62.46,62.43,62.44,15186.0,60.1366,60.1366,60.1078,60.1174,15186.0
2016-09-28 15:05:00,62.44,62.44,62.36,62.38,18426.0,60.1174,60.1174,60.0404,60.0596,18426.0
2016-09-28 15:10:00,62.37,62.37,62.34,62.36,18157.0,60.05,60.05,60.0211,60.0404,18157.0
2016-09-28 15:15:00,62.35,62.37,62.34,62.35,17587.0,60.0307,60.05,60.0211,60.0307,17587.0
2016-09-28 15:20:00,62.35,62.45,62.34,62.44,25736.0,60.0307,60.127,60.0211,60.1174,25736.0
2016-09-28 15:25:00,62.44,62.45,62.36,62.4,41511.0,60.1174,60.127,60.0404,60.0789,41511.0
2016-09-28 15:30:00,62.4,62.42,62.36,62.4,39559.0,60.0789,60.0981,60.0404,60.0789,39559.0
2016-09-28 15:35:00,62.4,62.4,62.32,62.34,27960.0,60.0789,60.0789,60.0019,60.0211,27960.0
2016-09-28 15:40:00,62.34,62.4,62.33,62.37,31997.0,60.0211,60.0789,60.0115,60.05,31997.0
2016-09-28 15:45:00,62.36,62.43,62.36,62.37,37493.0,60.0404,60.1078,60.0404,60.05,37493.0
2016-09-28 15:50:00,62.38,62.42,62.35,62.41,41650.0,60.0596,60.0981,60.0307,60.0885,41650.0
2016-09-28 15:55:00,62.41,62.43,62.38,62.38,166950.0,60.0885,60.1078,60.0596,60.0596,166950.0
2016-09-29 09:30:00,62.1,62.13,61.82,61.82,41283.0,59.79,59.8189,59.5205,59.5205,41283.0
2016-09-29 09:35:00,61.81,61.96,61.79,61.96,23272.0,59.5108,59.6552,59.4916,59.6552,23272.0
2016-09-29 09:40:00,61.91,62.01,61.88,61.96,23053.0,59.6071,59.7034,59.5782,59.6552,23053.0
2016-09-29 09:45:00,62.0,62.07,61.95,62.06,90771.0,59.6938,59.7612,59.6456,59.7515,90771.0
2016-09-29 09:50:00,62.06,62.29,62.05,62.29,50242.0,59.7515,59.973,59.7419,59.973,50242.0
2016-09-29 09:55:00,62.28,62.32,62.23,62.24,44084.0,59.9633,60.0019,59.9152,59.9248,44084.0
2016-09-29 10:00:00,62.25,62.44,62.22,62.41,39801.0,59.9345,60.1174,59.9056,60.0885,39801.0
2016-09-29 10:05:00,62.41,62.42,62.26,62.27,61483.0,60.0885,60.0981,59.9441,59.9537,61483.0
2016-09-29 10:10:00,62.29,62.33,62.21,62.22,26983.0,59.973,60.0115,59.8959,59.9056,26983.0
2016-09-29 10:15:00,62.23,62.31,62.15,62.3,19245.0,59.9152,59.9922,59.8382,59.9826,19245.0
2016-09-29 10:20:00,62.3,62.33,62.22,62.22,48467.0,59.9826,60.0115,59.9056,59.9056,48467.0
2016-09-29 10:25:00,62.22,62.23,62.12,62.12,10911.0,59.9056,59.9152,59.8093,59.8093,10911.0
2016-09-29 10:30:00,62.13,62.2,62.12,62.19,20835.0,59.8189,59.8863,59.8093,59.8767,20835.0
2016-09-29 10:35:00,62.19,62.27,62.18,62.21,15458.0,59.8767,59.9537,59.8671,59.8959,15458.0
2016-09-29 10:40:00,62.2,62.24,62.13,62.13,13250.0,59.8863,59.9248,59.8189,59.8189,13250.0
2016-09-29 10:45:00,62.15,62.15,61.99,62.0,13819.0,59.8382,59.8382,59.6841,59.6938,13819.0
2016-09-29 10:50:00,61.99,62.02,61.92,61.98,26875.0,59.6841,59.713,59.6167,59.6745,26875.0
2016-09-29 10:55:00,61.97,62.07,61.96,62.03,18193.0,59.6649,59.7612,59.6552,59.7226,18193.0
2016-09-29 11:00:00,62.04,62.04,61.95,62.0,19766.0,59.7323,59.7323,59.6456,59.6938,19766.0
2016-09-29 11:05:00,61.99,62.0,61.94,61.97,15637.0,59.6841,59.6938,59.636,59.6649,15637.0
2016-09-29 11:10:00,61.97,62.01,61.96,61.96,14429.0,59.6649,59.7034,59.6552,59.6552,14429.0
2016-09-29 11:15:00,61.95,61.98,61.87,61.87,25056.0,59.6456,59.6745,59.5686,59.5686,25056.0
2016-09-29 11:20:00,61.87,61.88,61.83,61.83,15979.0,59.5686,59.5782,59.5301,59.5301,15979.0
2016-09-29 11:25:00,61.79,61.94,61.78,61.94,11230.0,59.4916,59.636,59.4819,59.636,11230.0
2016-09-29 11:30:00,61.94,61.94,61.89,61.9,7977.0,59.636,59.636,59.5878,59.5975,7977.0
2016-09-29 11:35:00,61.9,61.92,61.85,61.85,9552.0,59.5975,59.6167,59.5493,59.5493,9552.0
2016-09-29 11:40:00,61.85,61.88,61.82,61.84,16613.0,59.5493,59.5782,59.5205,59.5397,16613.0
2016-09-29 11:45:00,61.85,61.85,61.77,61.79,10182.0,59.5493,59.5493,59.4723,59.4916,10182.0
2016-09-29 11:50:00,61.79,61.82,61.77,61.78,10251.0,59.4916,59.5205,59.4723,59.4819,10251.0
2016-09-29 11:55:00,61.78,61.78,61.66,61.68,14043.0,59.4819,59.4819,59.3664,59.3857,14043.0
2016-09-29 12:00:00,61.68,61.7,61.64,61.66,16002.0,59.3857,59.4049,59.3471,59.3664,16002.0
2016-09-29 12:05:00,61.67,61.77,61.66,61.75,43216.0,59.376,59.4723,59.3664,59.4531,43216.0
2016-09-29 12:10:00,61.76,61.81,61.76,61.81,35128.0,59.4627,59.5108,59.4627,59.5108,35128.0
2016-09-29 12:15:00,61.82,61.84,61.78,61.78,22857.0,59.5205,59.5397,59.4819,59.4819,22857.0
2016-09-29 12:20:00,61.76,61.76,61.69,61.72,10288.0,59.4627,59.4627,59.3953,59.4242,10288.0
2016-09-29 12:25:00,61.71,61.78,61.71,61.71,15466.0,59.4145,59.4819,59.4145,59.4145,15466.0
2016-09-29 12:30:00,61.72,61.72,61.69,61.7,6636.0,59.4242,59.4242,59.3953,59.4049,6636.0
2016-09-29 12:35:00,61.71,61.72,61.65,61.66,15816.0,59.4145,59.4242,59.3568,59.3664,15816.0
2016-09-29 12:40:00,61.64,61.69,61.6,61.67,17665.0,59.3471,59.3953,59.3086,59.376,17665.0
2016-09-29 12:45:00,61.67,61.69,61.65,61.66,9549.0,59.376,59.3953,59.3568,59.3664,9549.0
2016-09-29 12:50:00,61.66,61.66,61.53,61.6,25284.0,59.3664,59.3664,59.2412,59.3086,25284.0
2016-09-29 12:55:00,61.59,61.62,61.55,61.6,7951.0,59.299,59.3279,59.2605,59.3086,7951.0
2016-09-29 13:00:00,61.6,61.62,61.48,61.58,25168.0,59.3086,59.3279,59.1931,59.2894,25168.0
2016-09-29 13:05:00,61.58,61.63,61.55,61.62,10903.0,59.2894,59.3375,59.2605,59.3279,10903.0
2016-09-29 13:10:00,61.63,61.72,61.55,61.57,51552.0,59.3375,59.4242,59.2605,59.2798,51552.0
2016-09-29 13:15:00,61.54,61.59,61.54,61.55,8187.0,59.2509,59.299,59.2509,59.2605,8187.0
2016-09-29 13:20:00,61.54,61.7,61.54,61.7,9948.0,59.2509,59.4049,59.2509,59.4049,9948.0
2016-09-29 13:25:00,61.71,61.79,61.69,61.78,7897.0,59.4145,59.4916,59.3953,59.4819,7897.0
2016-09-29 13:30:00,61.78,61.91,61.76,61.89,10729.0,59.4819,59.6071,59.4627,59.5878,10729.0
2016-09-29 13:35:00,61.89,61.89,61.82,61.82,5390.0,59.5878,59.5878,59.5205,59.5205,5390.0
2016-09-29 13:40:00,61.82,61.9,61.78,61.9,10696.0,59.5205,59.5975,59.4819,59.5975,10696.0
2016-09-29 13:45:00,61.89,61.92,61.86,61.9,14477.0,59.5878,59.6167,59.559,59.5975,14477.0
2016-09-29 13:50:00,61.9,61.95,61.86,61.89,22511.0,59.5975,59.6456,59.559,59.5878,22511.0
2016-09-29 13:55:00,61.89,61.91,61.86,61.91,13468.0,59.5878,59.6071,59.559,59.6071,13468.0
2016-09-29 14:00:00,61.9,61.9,61.83,61.85,10801.0,59.5975,59.5975,59.5301,59.5493,10801.0
2016-09-29 14:05:00,61.85,61.94,61.85,61.94,3755.0,59.5493,59.636,59.5493,59.636,3755.0
2016-09-29 14:10:00,61.93,61.93,61.88,61.91,6770.0,59.6264,59.6264,59.5782,59.6071,6770.0
2016-09-29 14:15:00,61.92,62.04,61.92,62.01,21341.0,59.6167,59.7323,59.6167,59.7034,21341.0
2016-09-29 14:20:00,62.02,62.14,62.01,62.14,16606.0,59.713,59.8285,59.7034,59.8285,16606.0
2016-09-29 14:25:00,62.14,62.14,62.07,62.12,13568.0,59.8285,59.8285,59.7612,59.8093,13568.0
2016-09-29 14:30:00,62.12,62.12,62.06,62.09,15455.0,59.8093,59.8093,59.7515,59.7804,15455.0
2016-09-29 14:35:00,62.1,62.17,62.1,62.12,15279.0,59.79,59.8574,59.79,59.8093,15279.0
2016-09-29 14:40:00,62.12,62.12,62.01,62.03,13513.0,59.8093,59.8093,59.7034,59.7226,13513.0
2016-09-29 14:45:00,62.02,62.09,62.0,62.07,10522.0,59.713,59.7804,59.6938,59.7612,10522.0
2016-09-29 14:50:00,62.06,62.07,61.97,61.98,9745.0,59.7515,59.7612,59.6649,59.6745,9745.0
2016-09-29 14:55:00,61.99,62.0,61.91,61.93,9309.0,59.6841,59.6938,59.6071,59.6264,9309.0
2016-09-29 15:00:00,61.92,61.98,61.87,61.87,15176.0,59.6167,59.6745,59.5686,59.5686,15176.0
2016-09-29 15:05:00,61.88,61.92,61.83,61.92,17962.0,59.5782,59.6167,59.5301,59.6167,17962.0
2016-09-29 15:10:00,61.91,61.95,61.83,61.9,15459.0,59.6071,59.6456,59.5301,59.5975,15459.0
2016-09-29 15:15:00,61.9,61.92,61.84,61.89,15653.0,59.5975,59.6167,59.5397,59.5878,15653.0
2016-09-29 15:20:00,61.89,61.91,61.84,61.85,13056.0,59.5878,59.6071,59.5397,59.5493,13056.0
2016-09-29 15:25:00,61.86,61.93,61.77,61.93,25905.0,59.559,59.6264,59.4723,59.6264,25905.0
2016-09-29 15:30:00,61.91,61.97,61.85,61.94,25181.0,59.6071,59.6649,59.5493,59.636,25181.0
2016-09-29 15:35:00,61.93,61.95,61.88,61.93,63778.0,59.6264,59.6456,59.5782,59.6264,63778.0
2016-09-29 15:40:00,61.93,61.96,61.84,61.94,64645.0,59.6264,59.6552,59.5397,59.636,64645.0
2016-09-29 15:45:00,61.93,61.95,61.89,61.92,62628.0,59.6264,59.6456,59.5878,59.6167,62628.0
2016-09-29 15:50:00,61.91,61.93,61.87,61.91,63272.0,59.6071,59.6264,59.5686,59.6071,63272.0
2016-09-29 15:55:00,61.9,61.91,61.76,61.77,146929.0,59.5975,59.6071,59.4627,59.4723,146929.0
2016-09-30 09:30:00,62.05,62.36,62.03,62.05,18443.0,59.7419,60.0404,59.7226,59.7419,18443.0
2016-09-30 09:35:00,61.98,62.12,61.88,62.1,31284.0,59.6745,59.8093,59.5782,59.79,31284.0
2016-09-30 09:40:00,62.12,62.34,62.12,62.21,23436.0,59.8093,60.0211,59.8093,59.8959,23436.0
2016-09-30 09:45:00,62.17,62.19,61.98,62.07,22242.0,59.8574,59.8767,59.6745,59.7612,22242.0
2016-09-30 09:50:00,62.05,62.07,61.97,62.02,19455.0,59.7419,59.7612,59.6649,59.713,19455.0
2016-09-30 09:55:00,62.02,62.09,61.85,61.86,22945.0,59.713,59.7804,59.5493,59.559,22945.0
2016-09-30 10:00:00,61.86,61.93,61.83,61.93,14542.0,59.559,59.6264,59.5301,59.6264,14542.0
2016-09-30 10:05:00,61.93,61.93,61.83,61.85,16138.0,59.6264,59.6264,59.5301,59.5493,16138.0
2016-09-30 10:10:00,61.87,61.87,61.76,61.8,19953.0,59.5686,59.5686,59.4627,59.5012,19953.0
2016-09-30 10:15:00,61.8,61.83,61.61,61.61,16005.0,59.5012,59.5301,59.3183,59.3183,16005.0
2016-09-30 10:20:00,61.62,61.67,61.62,61.65,11810.0,59.3279,59.376,59.3279,59.3568,11810.0
2016-09-30 10:25:00,61.64,61.64,61.57,61.58,6500.0,59.3471,59.3471,59.2798,59.2894,6500.0
2016-09-30 10:30:00,61.59,61.62,61.51,61.51,16268.0,59.299,59.3279,59.222,59.222,16268.0
2016-09-30 10:35:00,61.5,61.54,61.41,61.45,24426.0,59.2124,59.2509,59.1257,59.1642,24426.0
2016-09-30 10:40:00,61.44,61.44,61.36,61.38,18670.0,59.1546,59.1546,59.0776,59.0968,18670.0
2016-09-30 10:45:00,61.39,61.43,61.34,61.43,41790.0,59.1064,59.145,59.0583,59.145,41790.0
2016-09-30 10:50:00,61.43,61.49,61.41,61.42,22933.0,59.145,59.2027,59.1257,59.1353,22933.0
2016-09-30 10:55:00,61.43,61.46,61.39,61.46,52636.0,59.145,59.1738,59.1064,59.1738,52636.0
2016-09-30 11:00:00,61.46,61.57,61.45,61.51,40000.0,59.1738,59.2798,59.1642,59.222,40000.0
2016-09-30 11:05:00,61.51,61.51,61.43,61.44,18775.0,59.222,59.222,59.145,59.1546,18775.0
2016-09-30 11:10:00,61.45,61.5,61.41,61.5,23528.0,59.1642,59.2124,59.1257,59.2124,23528.0
2016-09-30 11:15:00,61.51,61.6,61.48,61.6,24418.0,59.222,59.3086,59.1931,59.3086,24418.0
2016-09-30 11:20:00,61.61,61.61,61.53,61.56,14430.0,59.3183,59.3183,59.2412,59.2701,14430.0
2016-09-30 11:25:00,61.56,61.56,61.46,61.48,18526.0,59.2701,59.2701,59.1738,59.1931,18526.0
2016-09-30 11:30:00,61.49,61.52,61.44,61.45,35760.0,59.2027,59.2316,59.1546,59.1642,35760.0
2016-09-30 11:35:00,61.45,61.48,61.41,61.43,31349.0,59.1642,59.1931,59.1257,59.145,31349.0
2016-09-30 11:40:00,61.41,61.43,61.36,61.38,20477.0,59.1257,59.145,59.0776,59.0968,20477.0
2016-09-30 11:45:00,61.38,61.48,61.35,61.47,35986.0,59.0968,59.1931,59.0679,59.1835,35986.0
2016-09-30 11:50:00,61.48,61.57,61.47,61.53,34123.0,59.1931,59.2798,59.1835,59.2412,34123.0
2016-09-30 11:55:00,61.53,61.53,61.47,61.49,19551.0,59.2412,59.2412,59.1835,59.2027,19551.0
2016-09-30 12:00:00,61.5,61.51,61.44,61.44,31359.0,59.2124,59.222,59.1546,59.1546,31359.0
2016-09-30 12:05:00,61.45,61.45,61.41,61.41,13304.0,59.1642,59.1642,59.1257,59.1257,13304.0
2016-09-30 12:10:00,61.41,61.43,61.37,61.4,15600.0,59.1257,59.145,59.0872,59.1161,15600.0
2016-09-30 12:15:00,61.4,61.43,61.38,61.38,13033.0,59.1161,59.145,59.0968,59.0968,13033.0
2016-09-30 12:20:00,61.38,61.4,61.34,61.35,22892.0,59.0968,59.1161,59.0583,59.0679,22892.0
2016-09-30 12:25:00,61.35,61.37,61.32,61.36,12763.0,59.0679,59.0872,59.0391,59.0776,12763.0
2016-09-30 12:30:00,61.36,61.38,61.31,61.34,18868.0,59.0776,59.0968,59.0294,59.0583,18868.0
2016-09-30 12:35:00,61.35,61.35,61.25,61.31,18376.0,59.0679,59.0679,58.9717,59.0294,18376.0
2016-09-30 12:40:00,61.31,61.32,61.24,61.29,12296.0,59.0294,59.0391,58.962,59.0102,12296.0
2016-09-30 12:45:00,61.3,61.3,61.23,61.25,20048.0,59.0198,59.0198,58.9524,58.9717,20048.0
2016-09-30 12:50:00,61.25,61.32,61.24,61.3,19282.0,58.9717,59.0391,58.962,59.0198,19282.0
2016-09-30 12:55:00,61.3,61.31,61.28,61.28,28736.0,59.0198,59.0294,59.0005,59.0005,28736.0
2016-09-30 13:00:00,61.29,61.3,61.24,61.28,25553.0,59.0102,59.0198,58.962,59.0005,25553.0
2016-09-30 13:05:00,61.27,61.28,61.2,61.2,33303.0,58.9909,59.0005,58.9235,58.9235,33303.0
2016-09-30 13:10:00,61.21,61.23,61.18,61.19,24679.0,58.9331,58.9524,58.9043,58.9139,24679.0
2016-09-30 13:15:00,61.18,61.2,61.17,61.18,18431.0,58.9043,58.9235,58.8946,58.9043,18431.0
2016-09-30 13:20:00,61.18,61.21,61.18,61.19,12024.0,58.9043,58.9331,58.9043,58.9139,12024.0
2016-09-30 13:25:00,61.19,61.19,61.05,61.06,25348.0,58.9139,58.9139,58.7791,58.7887,25348.0
2016-09-30 13:30:00,61.06,61.06,60.99,61.05,18216.0,58.7887,58.7887,58.7213,58.7791,18216.0
2016-09-30 13:35:00,61.05,61.07,61.01,61.02,12865.0,58.7791,58.7984,58.7406,58.7502,12865.0
2016-09-30 13:40:00,61.01,61.09,61.0,61.08,25613.0,58.7406,58.8176,58.731,58.808,25613.0
2016-09-30 13:45:00,61.08,61.09,61.03,61.03,13753.0,58.808,58.8176,58.7598,58.7598,13753.0
2016-09-30 13:50:00,61.03,61.04,60.98,61.03,23319.0,58.7598,58.7695,58.7117,58.7598,23319.0
2016-09-30 13:55:00,61.03,61.04,60.93,60.95,34595.0,58.7598,58.7695,58.6636,58.6828,34595.0
2016-09-30 14:00:00,60.94,61.03,60.94,61.03,20804.0,58.6732,58.7598,58.6732,58.7598,20804.0
2016-09-30 14:05:00,61.02,61.14,61.02,61.13,36676.0,58.7502,58.8657,58.7502,58.8561,36676.0
2016-09-30 14:10:00,61.13,61.2,61.12,61.18,20723.0,58.8561,58.9235,58.8465,58.9043,20723.0
2016-09-30 14:15:00,61.18,61.22,61.13,61.2,14804.0,58.9043,58.9428,58.8561,58.9235,14804.0
2016-09-30 14:20:00,61.21,61.26,61.17,61.22,29761.0,58.9331,58.9813,58.8946,58.9428,29761.0
2016-09-30 14:25:00,61.21,61.26,61.21,61.25,31686.0,58.9331,58.9813,58.9331,58.9717,31686.0
2016-09-30 14:30:00,61.25,61.27,61.22,61.24,16178.0,58.9717,58.9909,58.9428,58.962,16178.0
2016-09-30 14:35:00,61.25,61.28,61.17,61.19,22818.0,58.9717,59.0005,58.8946,58.9139,22818.0
2016-09-30 14:40:00,61.17,61.23,61.15,61.21,17517.0,58.8946,58.9524,58.8754,58.9331,17517.0
2016-09-30 14:45:00,61.21,61.22,61.11,61.11,18281.0,58.9331,58.9428,58.8369,58.8369,18281.0
2016-09-30 14:50:00,61.11,61.15,61.1,61.1,18799.0,58.8369,58.8754,58.8272,58.8272,18799.0
2016-09-30 14:55:00,61.1,61.16,61.08,61.16,17283.0,58.8272,58.885,58.808,58.885,17283.0
2016-09-30 15:00:00,61.15,61.23,61.12,61.21,21925.0,58.8754,58.9524,58.8465,58.9331,21925.0
2016-09-30 15:05:00,61.21,61.24,61.17,61.18,23366.0,58.9331,58.962,58.8946,58.9043,23366.0
2016-09-30 15:10:00,61.18,61.24,61.16,61.22,31187.0,58.9043,58.962,58.885,58.9428,31187.0
2016-09-30 15:15:00,61.22,61.22,61.12,61.13,33359.0,58.9428,58.9428,58.8465,58.8561,33359.0
2016-09-30 15:20:00,61.13,61.2,61.13,61.19,31721.0,58.8561,58.9235,58.8561,58.9139,31721.0
2016-09-30 15:25:00,61.19,61.22,61.14,61.16,32479.0,58.9139,58.9428,58.8657,58.885,32479.0
2016-09-30 15:30:00,61.17,61.26,61.15,61.23,45454.0,58.8946,58.9813,58.8754,58.9524,45454.0
2016-09-30 15:35:00,61.22,61.31,61.21,61.3,54419.0,58.9428,59.0294,58.9331,59.0198,54419.0
2016-09-30 15:40:00,61.29,61.42,61.24,61.4,80200.0,59.0102,59.1353,58.962,59.1161,80200.0
2016-09-30 15:45:00,61.4,61.43,61.33,61.37,105636.0,59.1161,59.145,59.0487,59.0872,105636.0
2016-09-30 15:50:00,61.37,61.38,61.3,61.3,69830.0,59.0872,59.0968,59.0198,59.0198,69830.0
2016-09-30 15:55:00,61.3,61.31,61.15,61.17,132839.0,59.0198,59.0294,58.8754,58.8946,132839.0
2016-10-03 09:30:00,61.05,61.07,60.65,60.79,29748.0,58.7791,58.7984,58.394,58.5288,29748.0
2016-10-03 09:35:00,60.8,60.91,60.74,60.89,32370.0,58.5384,58.6443,58.4806,58.625,32370.0
2016-10-03 09:40:00,60.87,60.87,60.79,60.85,27266.0,58.6058,58.6058,58.5288,58.5865,27266.0
2016-10-03 09:45:00,60.81,60.85,60.75,60.78,33377.0,58.548,58.5865,58.4903,58.5191,33377.0
2016-10-03 09:50:00,60.77,60.83,60.72,60.72,40153.0,58.5095,58.5673,58.4614,58.4614,40153.0
2016-10-03 09:55:00,60.7,60.79,60.66,60.78,18153.0,58.4421,58.5288,58.4036,58.5191,18153.0
2016-10-03 10:00:00,60.78,60.81,60.62,60.63,31399.0,58.5191,58.548,58.3651,58.3747,31399.0
2016-10-03 10:05:00,60.63,60.66,60.57,60.62,30213.0,58.3747,58.4036,58.3169,58.3651,30213.0
2016-10-03 10:10:00,60.6,60.6,60.43,60.44,57422.0,58.3458,58.3458,58.1822,58.1918,57422.0
2016-10-03 10:15:00,60.44,60.61,60.4,60.61,27901.0,58.1918,58.3555,58.1533,58.3555,27901.0
2016-10-03 10:20:00,60.61,60.61,60.42,60.48,70067.0,58.3555,58.3555,58.1725,58.2303,70067.0
2016-10-03 10:25:00,60.47,60.59,60.46,60.49,22204.0,58.2207,58.3362,58.211,58.2399,22204.0
2016-10-03 10:30:00,60.49,60.62,60.49,60.58,16027.0,58.2399,58.3651,58.2399,58.3266,16027.0
2016-10-03 10:35:00,60.58,60.58,60.51,60.52,15801.0,58.3266,58.3266,58.2592,58.2688,15801.0
2016-10-03 10:40:00,60.52,60.54,60.45,60.47,29110.0,58.2688,58.2881,58.2014,58.2207,29110.0
2016-10-03 10:45:00,60.46,60.47,60.3,60.32,32251.0,58.211,58.2207,58.057,58.0762,32251.0
2016-10-03 10:50:00,60.33,60.41,60.27,60.3,17316.0,58.0859,58.1629,58.0281,58.057,17316.0
2016-10-03 10:55:00,60.31,60.4,60.31,60.33,18797.0,58.0666,58.1533,58.0666,58.0859,18797.0
2016-10-03 11:00:00,60.33,60.36,60.3,60.35,33876.0,58.0859,58.1148,58.057,58.1051,33876.0
2016-10-03 11:05:00,60.35,60.39,60.18,60.19,35037.0,58.1051,58.1436,57.9415,57.9511,35037.0
2016-10-03 11:10:00,60.18,60.23,60.11,60.11,23429.0,57.9415,57.9896,57.8741,57.8741,23429.0
2016-10-03 11:15:00,60.1,60.23,60.09,60.16,12467.0,57.8644,57.9896,57.8548,57.9222,12467.0
2016-10-03 11:20:00,60.14,60.18,60.1,60.13,14487.0,57.9029,57.9415,57.8644,57.8933,14487.0
2016-10-03 11:25:00,60.13,60.17,60.09,60.09,18668.0,57.8933,57.9318,57.8548,57.8548,18668.0
2016-10-03 11:30:00,60.08,60.13,60.02,60.13,21412.0,57.8452,57.8933,57.7874,57.8933,21412.0
2016-10-03 11:35:00,60.12,60.18,60.08,60.16,26167.0,57.8837,57.9415,57.8452,57.9222,26167.0
2016-10-03 11:40:00,60.15,60.16,60.1,60.13,18393.0,57.9126,57.9222,57.8644,57.8933,18393.0
2016-10-03 11:45:00,60.13,60.16,60.09,60.12,14183.0,57.8933,57.9222,57.8548,57.8837,14183.0
2016-10-03 11:50:00,60.09,60.12,59.99,60.0,33025.0,57.8548,57.8837,57.7585,57.7682,33025.0
2016-10-03 11:55:00,60.0,60.04,59.95,59.95,22957.0,57.7682,57.8067,57.72,57.72,22957.0
2016-10-03 12:00:00,59.95,59.95,59.85,59.94,62366.0,57.72,57.72,57.6237,57.7104,62366.0
2016-10-03 12:05:00,59.93,60.02,59.93,59.99,25546.0,57.7008,57.7874,57.7008,57.7585,25546.0
2016-10-03 12:10:00,59.99,60.04,59.95,60.0,17618.0,57.7585,57.8067,57.72,57.7682,17618.0
2016-10-03 12:15:00,59.99,60.07,59.95,60.04,10901.0,57.7585,57.8355,57.72,57.8067,10901.0
2016-10-03 12:20:00,60.03,60.06,59.98,60.0,11582.0,57.797,57.8259,57.7489,57.7682,11582.0
2016-10-03 12:25:00,60.0,60.07,60.0,60.05,21691.0,57.7682,57.8355,57.7682,57.8163,21691.0
2016-10-03 12:30:00,60.05,60.06,60.0,60.05,14874.0,57.8163,57.8259,57.7682,57.8163,14874.0
2016-10-03 12:35:00,60.05,60.12,60.05,60.09,26796.0,57.8163,57.8837,57.8163,57.8548,26796.0
2016-10-03 12:40:00,60.09,60.22,60.09,60.22,22514.0,57.8548,57.98,57.8548,57.98,22514.0
2016-10-03 12:45:00,60.22,60.31,60.19,60.2,19007.0,57.98,58.0666,57.9511,57.9607,19007.0
2016-10-03 12:50:00,60.2,60.27,60.19,60.25,15794.0,57.9607,58.0281,57.9511,58.0089,15794.0
2016-10-03 12:55:00,60.24,60.38,60.21,60.35,18690.0,57.9992,58.134,57.9703,58.1051,18690.0
2016-10-03 13:00:00,60.35,60.36,60.2,60.21,16181.0,58.1051,58.1148,57.9607,57.9703,16181.0
2016-10-03 13:05:00,60.19,60.28,60.19,60.25,31214.0,57.9511,58.0377,57.9511,58.0089,31214.0
2016-10-03 13:10:00,60.25,60.31,60.2,60.3,37616.0,58.0089,58.0666,57.9607,58.057,37616.0
2016-10-03 13:15:00,60.3,60.3,60.18,60.2,14691.0,58.057,58.057,57.9415,57.9607,14691.0
2016-10-03 13:20:00,60.21,60.28,60.2,60.21,19678.0,57.9703,58.0377,57.9607,57.9703,19678.0
2016-10-03 13:25:00,60.21,60.21,60.11,60.11,8884.0,57.9703,57.9703,57.8741,57.8741,8884.0
2016-10-03 13:30:00,60.1,60.18,60.1,60.17,10200.0,57.8644,57.9415,57.8644,57.9318,10200.0
2016-10-03 13:35:00,60.17,60.17,60.08,60.12,13025.0,57.9318,57.9318,57.8452,57.8837,13025.0
2016-10-03 13:40:00,60.13,60.15,60.06,60.08,18747.0,57.8933,57.9126,57.8259,57.8452,18747.0
2016-10-03 13:45:00,60.08,60.14,60.07,60.13,27341.0,57.8452,57.9029,57.8355,57.8933,27341.0
2016-10-03 13:50:00,60.12,60.2,60.11,60.16,29429.0,57.8837,57.9607,57.8741,57.9222,29429.0
2016-10-03 13:55:00,60.16,60.19,60.14,60.19,16234.0,57.9222,57.9511,57.9029,57.9511,16234.0
2016-10-03 14:00:00,60.19,60.2,60.07,60.1,18725.0,57.9511,57.9607,57.8355,57.8644,18725.0
2016-10-03 14:05:00,60.1,60.24,60.09,60.13,23116.0,57.8644,57.9992,57.8548,57.8933,23116.0
2016-10-03 14:10:00,60.12,60.17,60.11,60.16,11471.0,57.8837,57.9318,57.8741,57.9222,11471.0
2016-10-03 14:15:00,60.17,60.18,60.13,60.15,17036.0,57.9318,57.9415,57.8933,57.9126,17036.0
2016-10-03 14:20:00,60.13,60.19,60.12,60.17,11320.0,57.8933,57.9511,57.8837,57.9318,11320.0
2016-10-03 14:25:00,60.18,60.27,60.17,60.2,14636.0,57.9415,58.0281,57.9318,57.9607,14636.0
2016-10-03 14:30:00,60.2,60.28,60.16,60.27,17404.0,57.9607,58.0377,57.9222,58.0281,17404.0
2016-10-03 14:35:00,60.25,60.25,60.16,60.17,9139.0,58.0089,58.0089,57.9222,57.9318,9139.0
2016-10-03 14:40:00,60.16,60.23,60.14,60.14,13085.0,57.9222,57.9896,57.9029,57.9029,13085.0
2016-10-03 14:45:00,60.14,60.16,60.12,60.13,12385.0,57.9029,57.9222,57.8837,57.8933,12385.0
2016-10-03 14:50:00,60.14,60.19,60.13,60.16,18857.0,57.9029,57.9511,57.8933,57.9222,18857.0
2016-10-03 14:55:00,60.15,60.24,60.13,60.22,21967.0,57.9126,57.9992,57.8933,57.98,21967.0
2016-10-03 15:00:00,60.22,60.24,60.18,60.19,16115.0,57.98,57.9992,57.9415,57.9511,16115.0
2016-10-03 15:05:00,60.19,60.27,60.19,60.25,16153.0,57.9511,58.0281,57.9511,58.0089,16153.0
2016-10-03 15:10:00,60.25,60.25,60.21,60.24,22237.0,58.0089,58.0089,57.9703,57.9992,22237.0
2016-10-03 15:15:00,60.25,60.3,60.25,60.3,22200.0,58.0089,58.057,58.0089,58.057,22200.0
2016-10-03 15:20:00,60.31,60.32,60.25,60.26,22718.0,58.0666,58.0762,58.0089,58.0185,22718.0
2016-10-03 15:25:00,60.26,60.29,60.25,60.27,18842.0,58.0185,58.0474,58.0089,58.0281,18842.0
2016-10-03 15:30:00,60.26,60.28,60.23,60.25,28602.0,58.0185,58.0377,57.9896,58.0089,28602.0
2016-10-03 15:35:00,60.24,60.32,60.24,60.3,26167.0,57.9992,58.0762,57.9992,58.057,26167.0
2016-10-03 15:40:00,60.3,60.32,60.25,60.27,43438.0,58.057,58.0762,58.0089,58.0281,43438.0
2016-10-03 15:45:00,60.28,60.3,60.21,60.21,57333.0,58.0377,58.057,57.9703,57.9703,57333.0
2016-10-03 15:50:00,60.22,60.26,60.21,60.21,59576.0,57.98,58.0185,57.9703,57.9703,59576.0
2016-10-03 15:55:00,60.22,60.25,60.16,60.17,148427.0,57.98,58.0089,57.9222,57.9318,148427.0
2016-10-04 09:30:00,60.22,60.29,59.65,59.94,80196.0,57.98,58.0474,57.4312,57.7104,80196.0
2016-10-04 09:35:00,59.89,59.98,59.83,59.88,10275.0,57.6622,57.7489,57.6045,57.6526,10275.0
2016-10-04 09:40:00,59.89,60.03,59.84,59.97,57638.0,57.6622,57.797,57.6141,57.7393,57638.0
2016-10-04 09:45:00,59.96,59.98,59.9,59.93,29600.0,57.7296,57.7489,57.6719,57.7008,29600.0
2016-10-04 09:50:00,59.91,59.91,59.69,59.75,22235.0,57.6815,57.6815,57.4697,57.5275,22235.0
2016-10-04 09:55:00,59.75,59.8,59.64,59.68,15746.0,57.5275,57.5756,57.4215,57.4601,15746.0
2016-10-04 10:00:00,59.71,59.86,59.7,59.74,32224.0,57.4889,57.6334,57.4793,57.5178,32224.0
2016-10-04 10:05:00,59.73,59.84,59.68,59.72,35768.0,57.5082,57.6141,57.4601,57.4986,35768.0
2016-10-04 10:10:00,59.73,59.74,59.56,59.56,20071.0,57.5082,57.5178,57.3445,57.3445,20071.0
2016-10-04 10:15:00,59.55,59.7,59.55,59.61,36481.0,57.3349,57.4793,57.3349,57.3927,36481.0
2016-10-04 10:20:00,59.6,59.64,59.53,59.54,40888.0,57.383,57.4215,57.3156,57.3253,40888.0
2016-10-04 10:25:00,59.56,59.56,59.46,59.49,70090.0,57.3445,57.3445,57.2482,57.2771,70090.0
2016-10-04 10:30:00,59.49,59.5,59.33,59.36,113430.0,57.2771,57.2868,57.1231,57.152,113430.0
2016-10-04 10:35:00,59.35,59.36,59.28,59.29,35980.0,57.1423,57.152,57.0749,57.0846,35980.0
2016-10-04 10:40:00,59.28,59.28,59.21,59.27,41009.0,57.0749,57.0749,57.0075,57.0653,41009.0
2016-10-04 10:45:00,59.27,59.29,59.1,59.13,52547.0,57.0653,57.0846,56.9016,56.9305,52547.0
2016-10-04 10:50:00,59.14,59.19,59.08,59.14,27848.0,56.9401,56.9883,56.8824,56.9401,27848.0
2016-10-04 10:55:00,59.13,59.18,59.05,59.12,30247.0,56.9305,56.9787,56.8535,56.9209,30247.0
2016-10-04 11:00:00,59.12,59.26,59.11,59.21,52336.0,56.9209,57.0557,56.9113,57.0075,52336.0
2016-10-04 11:05:00,59.21,59.33,59.2,59.28,27624.0,57.0075,57.1231,56.9979,57.0749,27624.0
2016-10-04 11:10:00,59.28,59.28,59.14,59.16,47003.0,57.0749,57.0749,56.9401,56.9594,47003.0
2016-10-04 11:15:00,59.17,59.31,59.15,59.29,30810.0,56.969,57.1038,56.9498,57.0846,30810.0
2016-10-04 11:20:00,59.3,59.42,59.29,59.42,16351.0,57.0942,57.2097,57.0846,57.2097,16351.0
2016-10-04 11:25:00,59.41,59.41,59.29,59.36,10093.0,57.2001,57.2001,57.0846,57.152,10093.0
2016-10-04 11:30:00,59.36,59.37,59.26,59.31,9449.0,57.152,57.1616,57.0557,57.1038,9449.0
2016-10-04 11:35:00,59.3,59.35,59.05,59.05,36923.0,57.0942,57.1423,56.8535,56.8535,36923.0
2016-10-04 11:40:00,59.06,59.26,59.06,59.18,33023.0,56.8631,57.0557,56.8631,56.9787,33023.0
2016-10-04 11:45:00,59.18,59.23,59.06,59.14,23509.0,56.9787,57.0268,56.8631,56.9401,23509.0
2016-10-04 11:50:00,59.12,59.16,59.01,59.05,26699.0,56.9209,56.9594,56.815,56.8535,26699.0
2016-10-04 11:55:00,59.04,59.08,58.99,59.04,21483.0,56.8439,56.8824,56.7957,56.8439,21483.0
2016-10-04 12:00:00,59.05,59.08,59.0,59.01,19537.0,56.8535,56.8824,56.8053,56.815,19537.0
2016-10-04 12:05:00,59.02,59.04,58.94,58.99,27158.0,56.8246,56.8439,56.7476,56.7957,27158.0
2016-10-04 12:10:00,58.99,59.08,58.92,58.97,19911.0,56.7957,56.8824,56.7283,56.7765,19911.0
2016-10-04 12:15:00,58.97,59.14,58.97,59.09,25607.0,56.7765,56.9401,56.7765,56.892,25607.0
2016-10-04 12:20:00,59.09,59.1,59.0,59.03,19578.0,56.892,56.9016,56.8053,56.8342,19578.0
2016-10-04 12:25:00,59.04,59.14,59.03,59.07,16123.0,56.8439,56.9401,56.8342,56.8727,16123.0
2016-10-04 12:30:00,59.07,59.15,59.01,59.07,21422.0,56.8727,56.9498,56.815,56.8727,21422.0
2016-10-04 12:35:00,59.07,59.19,59.06,59.11,16324.0,56.8727,56.9883,56.8631,56.9113,16324.0
2016-10-04 12:40:00,59.11,59.13,59.05,59.06,16137.0,56.9113,56.9305,56.8535,56.8631,16137.0
2016-10-04 12:45:00,59.06,59.15,59.0,59.04,20219.0,56.8631,56.9498,56.8053,56.8439,20219.0
2016-10-04 12:50:00,59.04,59.1,59.03,59.04,42400.0,56.8439,56.9016,56.8342,56.8439,42400.0
2016-10-04 12:55:00,59.03,59.05,58.97,58.99,14419.0,56.8342,56.8535,56.7765,56.7957,14419.0
2016-10-04 13:00:00,58.98,59.02,58.93,58.96,117841.0,56.7861,56.8246,56.738,56.7668,117841.0
2016-10-04 13:05:00,58.96,58.99,58.88,58.89,24098.0,56.7668,56.7957,56.6898,56.6994,24098.0
2016-10-04 13:10:00,58.9,58.95,58.89,58.92,19902.0,56.7091,56.7572,56.6994,56.7283,19902.0
2016-10-04 13:15:00,58.91,58.91,58.82,58.85,16362.0,56.7187,56.7187,56.632,56.6609,16362.0
2016-10-04 13:20:00,58.85,58.86,58.73,58.75,29773.0,56.6609,56.6706,56.5454,56.5646,29773.0
2016-10-04 13:25:00,58.75,58.78,58.7,58.72,37491.0,56.5646,56.5935,56.5165,56.5358,37491.0
2016-10-04 13:30:00,58.73,58.74,58.67,58.68,31626.0,56.5454,56.555,56.4876,56.4973,31626.0
2016-10-04 13:35:00,58.68,58.72,58.67,58.72,31402.0,56.4973,56.5358,56.4876,56.5358,31402.0
2016-10-04 13:40:00,58.72,58.72,58.61,58.62,24364.0,56.5358,56.5358,56.4299,56.4395,24364.0
2016-10-04 13:45:00,58.62,58.63,58.54,58.6,87260.0,56.4395,56.4491,56.3625,56.4202,87260.0
2016-10-04 13:50:00,58.61,58.62,58.49,58.52,44093.0,56.4299,56.4395,56.3143,56.3432,44093.0
2016-10-04 13:55:00,58.53,58.69,58.52,58.64,61185.0,56.3528,56.5069,56.3432,56.4587,61185.0
2016-10-04 14:00:00,58.64,58.82,58.62,58.8,150287.0,56.4587,56.632,56.4395,56.6128,150287.0
2016-10-04 14:05:00,58.8,58.81,58.7,58.73,49142.0,56.6128,56.6224,56.5165,56.5454,49142.0
2016-10-04 14:10:00,58.75,58.77,58.68,58.75,86354.0,56.5646,56.5839,56.4973,56.5646,86354.0
2016-10-04 14:15:00,58.75,58.85,58.75,58.82,33243.0,56.5646,56.6609,56.5646,56.632,33243.0
2016-10-04 14:20:00,58.82,58.84,58.66,58.75,25816.0,56.632,56.6513,56.478,56.5646,25816.0
2016-10-04 14:25:00,58.74,58.74,58.63,58.66,37785.0,56.555,56.555,56.4491,56.478,37785.0
2016-10-04 14:30:00,58.67,58.75,58.63,58.73,32515.0,56.4876,56.5646,56.4491,56.5454,32515.0
2016-10-04 14:35:00,58.72,58.72,58.62,58.66,17142.0,56.5358,56.5358,56.4395,56.478,17142.0
2016-10-04 14:40:00,58.66,58.66,58.57,58.57,14462.0,56.478,56.478,56.3913,56.3913,14462.0
2016-10-04 14:45:00,58.57,58.62,58.54,58.61,49509.0,56.3913,56.4395,56.3625,56.4299,49509.0
2016-10-04 14:50:00,58.62,58.65,58.61,58.62,23914.0,56.4395,56.4684,56.4299,56.4395,23914.0
2016-10-04 14:55:00,58.61,58.62,58.49,58.51,34963.0,56.4299,56.4395,56.3143,56.3336,34963.0
2016-10-04 15:00:00,58.51,58.57,58.46,58.57,49887.0,56.3336,56.3913,56.2854,56.3913,49887.0
2016-10-04 15:05:00,58.57,58.64,58.55,58.58,36964.0,56.3913,56.4587,56.3721,56.401,36964.0
2016-10-04 15:10:00,58.58,58.61,58.56,58.57,29606.0,56.401,56.4299,56.3817,56.3913,29606.0
2016-10-04 15:15:00,58.57,58.64,58.56,58.63,38815.0,56.3913,56.4587,56.3817,56.4491,38815.0
2016-10-04 15:20:00,58.63,58.7,58.63,58.68,34351.0,56.4491,56.5165,56.4491,56.4973,34351.0
2016-10-04 15:25:00,58.67,58.72,58.65,58.69,48851.0,56.4876,56.5358,56.4684,56.5069,48851.0
2016-10-04 15:30:00,58.7,58.76,58.67,58.73,50014.0,56.5165,56.5743,56.4876,56.5454,50014.0
2016-10-04 15:35:00,58.74,58.79,58.69,58.76,38862.0,56.555,56.6032,56.5069,56.5743,38862.0
2016-10-04 15:40:00,58.76,58.86,58.76,58.83,46508.0,56.5743,56.6706,56.5743,56.6417,46508.0
2016-10-04 15:45:00,58.83,58.84,58.79,58.81,121414.0,56.6417,56.6513,56.6032,56.6224,121414.0
2016-10-04 15:50:00,58.81,58.86,58.77,58.86,70864.0,56.6224,56.6706,56.5839,56.6706,70864.0
2016-10-04 15:55:00,58.85,58.86,58.77,58.83,128914.0,56.6609,56.6706,56.5839,56.6417,128914.0
2016-10-05 09:30:00,58.81,58.92,58.69,58.9,41983.0,56.6224,56.7283,56.5069,56.7091,41983.0
2016-10-05 09:35:00,58.83,58.94,58.58,58.85,29324.0,56.6417,56.7476,56.401,56.6609,29324.0
2016-10-05 09:40:00,58.87,59.01,58.85,58.92,24581.0,56.6802,56.815,56.6609,56.7283,24581.0
2016-10-05 09:45:00,58.92,59.1,58.92,58.97,50135.0,56.7283,56.9016,56.7283,56.7765,50135.0
2016-10-05 09:50:00,58.98,59.11,58.92,59.08,63198.0,56.7861,56.9113,56.7283,56.8824,63198.0
2016-10-05 09:55:00,59.05,59.28,59.05,59.23,37814.0,56.8535,57.0749,56.8535,57.0268,37814.0
2016-10-05 10:00:00,59.24,59.24,58.91,58.94,33719.0,57.0364,57.0364,56.7187,56.7476,33719.0
2016-10-05 10:05:00,58.96,58.97,58.74,58.75,86892.0,56.7668,56.7765,56.555,56.5646,86892.0
2016-10-05 10:10:00,58.74,58.74,58.45,58.45,27968.0,56.555,56.555,56.2758,56.2758,27968.0
2016-10-05 10:15:00,58.45,58.56,58.37,58.37,35296.0,56.2758,56.3817,56.1988,56.1988,35296.0
2016-10-05 10:20:00,58.39,58.47,58.33,58.43,30337.0,56.218,56.2951,56.1603,56.2566,30337.0
2016-10-05 10:25:00,58.45,58.45,58.35,58.39,31584.0,56.2758,56.2758,56.1795,56.218,31584.0
2016-10-05 10:30:00,58.4,58.41,58.31,58.36,36057.0,56.2277,56.2373,56.141,56.1892,36057.0
2016-10-05 10:35:00,58.36,58.47,58.33,58.42,29495.0,56.1892,56.2951,56.1603,56.2469,29495.0
2016-10-05 10:40:00,58.43,58.52,58.41,58.51,21427.0,56.2566,56.3432,56.2373,56.3336,21427.0
2016-10-05 10:45:00,58.48,58.5,58.39,58.43,20050.0,56.3047,56.3239,56.218,56.2566,20050.0
2016-10-05 10:50:00,58.44,58.51,58.43,58.47,14057.0,56.2662,56.3336,56.2566,56.2951,14057.0
2016-10-05 10:55:00,58.47,58.49,58.42,58.43,54744.0,56.2951,56.3143,56.2469,56.2566,54744.0
2016-10-05 11:00:00,58.43,58.52,58.43,58.49,29572.0,56.2566,56.3432,56.2566,56.3143,29572.0
2016-10-05 11:05:00,58.49,58.5,58.42,58.47,32822.0,56.3143,56.3239,56.2469,56.2951,32822.0
2016-10-05 11:10:00,58.47,58.51,58.43,58.49,55062.0,56.2951,56.3336,56.2566,56.3143,55062.0
2016-10-05 11:15:00,58.49,58.49,58.38,58.4,40964.0,56.3143,56.3143,56.2084,56.2277,40964.0
2016-10-05 11:20:00,58.4,58.43,58.34,58.43,27845.0,56.2277,56.2566,56.1699,56.2566,27845.0
2016-10-05 11:25:00,58.42,58.55,58.41,58.55,19763.0,56.2469,56.3721,56.2373,56.3721,19763.0
2016-10-05 11:30:00,58.55,58.58,58.51,58.58,10371.0,56.3721,56.401,56.3336,56.401,10371.0
2016-10-05 11:35:00,58.58,58.59,58.52,58.52,14541.0,56.401,56.4106,56.3432,56.3432,14541.0
2016-10-05 11:40:00,58.53,58.58,58.53,58.54,14063.0,56.3528,56.401,56.3528,56.3625,14063.0
2016-10-05 11:45:00,58.53,58.53,58.42,58.43,23957.0,56.3528,56.3528,56.2469,56.2566,23957.0
2016-10-05 11:50:00,58.42,58.47,58.39,58.45,22196.0,56.2469,56.2951,56.218,56.2758,22196.0
2016-10-05 11:55:00,58.44,58.45,58.36,58.4,35603.0,56.2662,56.2758,56.1892,56.2277,35603.0
2016-10-05 12:00:00,58.4,58.4,58.32,58.34,42917.0,56.2277,56.2277,56.1506,56.1699,42917.0
2016-10-05 12:05:00,58.33,58.39,58.27,58.29,30200.0,56.1603,56.218,56.1025,56.1218,30200.0
2016-10-05 12:10:00,58.3,58.33,58.26,58.27,21232.0,56.1314,56.1603,56.0929,56.1025,21232.0
2016-10-05 12:15:00,58.28,58.33,58.25,58.28,19558.0,56.1121,56.1603,56.0832,56.1121,19558.0
2016-10-05 12:20:00,58.28,58.28,58.25,58.25,16063.0,56.1121,56.1121,56.0832,56.0832,16063.0
2016-10-05 12:25:00,58.25,58.29,58.2,58.27,30460.0,56.0832,56.1218,56.0351,56.1025,30460.0
2016-10-05 12:30:00,58.27,58.32,58.27,58.32,20820.0,56.1025,56.1506,56.1025,56.1506,20820.0
2016-10-05 12:35:00,58.32,58.43,58.31,58.39,54577.0,56.1506,56.2566,56.141,56.218,54577.0
2016-10-05 12:40:00,58.39,58.49,58.38,58.44,718337.0,56.218,56.3143,56.2084,56.2662,718337.0
2016-10-05 12:45:00,58.45,58.73,58.44,58.7,36366.0,56.2758,56.5454,56.2662,56.5165,36366.0
2016-10-05 12:50:00,58.71,58.76,58.62,58.74,35127.0,56.5261,56.5743,56.4395,56.555,35127.0
2016-10-05 12:55:00,58.74,58.75,58.62,58.65,19141.0,56.555,56.5646,56.4395,56.4684,19141.0
2016-10-05 13:00:00,58.64,58.67,58.61,58.64,20378.0,56.4587,56.4876,56.4299,56.4587,20378.0
2016-10-05 13:05:00,58.64,58.68,58.6,58.66,20545.0,56.4587,56.4973,56.4202,56.478,20545.0
2016-10-05 13:10:00,58.67,58.69,58.64,58.68,12202.0,56.4876,56.5069,56.4587,56.4973,12202.0
2016-10-05 13:15:00,58.69,58.83,58.67,58.83,27957.0,56.5069,56.6417,56.4876,56.6417,27957.0
2016-10-05 13:20:00,58.82,58.85,58.78,58.85,34920.0,56.632,56.6609,56.5935,56.6609,34920.0
2016-10-05 13:25:00,58.85,58.87,58.8,58.8,14708.0,56.6609,56.6802,56.6128,56.6128,14708.0
2016-10-05 13:30:00,58.8,58.84,58.76,58.77,20043.0,56.6128,56.6513,56.5743,56.5839,20043.0
2016-10-05 13:35:00,58.77,58.79,58.74,58.76,22799.0,56.5839,56.6032,56.555,56.5743,22799.0
2016-10-05 13:40:00,58.74,58.74,58.67,58.67,12470.0,56.555,56.555,56.4876,56.4876,12470.0
2016-10-05 13:45:00,58.68,58.75,58.65,58.75,12241.0,56.4973,56.5646,56.4684,56.5646,12241.0
2016-10-05 13:50:00,58.75,58.77,58.72,58.75,42666.0,56.5646,56.5839,56.5358,56.5646,42666.0
2016-10-05 13:55:00,58.75,58.8,58.71,58.78,25626.0,56.5646,56.6128,56.5261,56.5935,25626.0
2016-10-05 14:00:00,58.77,58.8,58.74,58.77,27337.0,56.5839,56.6128,56.555,56.5839,27337.0
2016-10-05 14:05:00,58.77,58.8,58.71,58.72,31023.0,56.5839,56.6128,56.5261,56.5358,31023.0
2016-10-05 14:10:00,58.73,58.75,58.68,58.68,36482.0,56.5454,56.5646,56.4973,56.4973,36482.0
2016-10-05 14:15:00,58.68,58.7,58.65,58.66,29810.0,56.4973,56.5165,56.4684,56.478,29810.0
2016-10-05 14:20:00,58.65,58.7,58.63,58.65,27252.0,56.4684,56.5165,56.4491,56.4684,27252.0
2016-10-05 14:25:00,58.66,58.67,58.61,58.63,12785.0,56.478,56.4876,56.4299,56.4491,12785.0
2016-10-05 14:30:00,58.63,58.66,58.57,58.64,29636.0,56.4491,56.478,56.3913,56.4587,29636.0
2016-10-05 14:35:00,58.64,58.71,58.63,58.7,15113.0,56.4587,56.5261,56.4491,56.5165,15113.0
2016-10-05 14:40:00,58.69,58.73,58.69,58.7,16721.0,56.5069,56.5454,56.5069,56.5165,16721.0
2016-10-05 14:45:00,58.69,58.76,58.67,58.75,23889.0,56.5069,56.5743,56.4876,56.5646,23889.0
2016-10-05 14:50:00,58.74,58.76,58.7,58.72,12063.0,56.555,56.5743,56.5165,56.5358,12063.0
2016-10-05 14:55:00,58.73,58.75,58.69,58.7,13856.0,56.5454,56.5646,56.5069,56.5165,13856.0
2016-10-05 15:00:00,58.72,58.75,58.71,58.74,15716.0,56.5358,56.5646,56.5261,56.555,15716.0
2016-10-05 15:05:00,58.73,58.82,58.73,58.8,17082.0,56.5454,56.632,56.5454,56.6128,17082.0
2016-10-05 15:10:00,58.81,58.82,58.71,58.71,16831.0,56.6224,56.632,56.5261,56.5261,16831.0
2016-10-05 15:15:00,58.7,58.72,58.66,58.71,17804.0,56.5165,56.5358,56.478,56.5261,17804.0
2016-10-05 15:20:00,58.7,58.71,58.66,58.71,20174.0,56.5165,56.5261,56.478,56.5261,20174.0
2016-10-05 15:25:00,58.71,58.76,58.69,58.73,26078.0,56.5261,56.5743,56.5069,56.5454,26078.0
2016-10-05 15:30:00,58.74,58.79,58.72,58.79,232296.0,56.555,56.6032,56.5358,56.6032,232296.0
2016-10-05 15:35:00,58.78,58.79,58.71,58.75,31734.0,56.5935,56.6032,56.5261,56.5646,31734.0
2016-10-05 15:40:00,58.75,58.79,58.7,58.75,36508.0,56.5646,56.6032,56.5165,56.5646,36508.0
2016-10-05 15:45:00,58.76,58.77,58.69,58.69,48489.0,56.5743,56.5839,56.5069,56.5069,48489.0
2016-10-05 15:50:00,58.69,58.78,58.68,58.75,70043.0,56.5069,56.5935,56.4973,56.5646,70043.0
2016-10-05 15:55:00,58.74,58.77,58.67,58.76,276417.0,56.555,56.5839,56.4876,56.5743,276417.0
2016-10-06 09:30:00,58.33,58.69,58.23,58.58,70808.0,56.1603,56.5069,56.064,56.401,70808.0
2016-10-06 09:35:00,58.62,58.79,58.52,58.61,44693.0,56.4395,56.6032,56.3432,56.4299,44693.0
2016-10-06 09:40:00,58.58,58.77,58.58,58.77,32460.0,56.401,56.5839,56.401,56.5839,32460.0
2016-10-06 09:45:00,58.77,58.82,58.69,58.81,31022.0,56.5839,56.632,56.5069,56.6224,31022.0
2016-10-06 09:50:00,58.83,58.97,58.78,58.94,41079.0,56.6417,56.7765,56.5935,56.7476,41079.0
2016-10-06 09:55:00,58.94,58.94,58.79,58.82,23784.0,56.7476,56.7476,56.6032,56.632,23784.0
2016-10-06 10:00:00,58.82,58.95,58.79,58.8,76366.0,56.632,56.7572,56.6032,56.6128,76366.0
2016-10-06 10:05:00,58.81,58.83,58.68,58.7,17726.0,56.6224,56.6417,56.4973,56.5165,17726.0
2016-10-06 10:10:00,58.68,58.78,58.6,58.75,60576.0,56.4973,56.5935,56.4202,56.5646,60576.0
2016-10-06 10:15:00,58.75,58.77,58.66,58.68,22852.0,56.5646,56.5839,56.478,56.4973,22852.0
2016-10-06 10:20:00,58.68,58.68,58.56,58.57,115006.0,56.4973,56.4973,56.3817,56.3913,115006.0
2016-10-06 10:25:00,58.58,58.83,58.58,58.82,25537.0,56.401,56.6417,56.401,56.632,25537.0
2016-10-06 10:30:00,58.83,58.9,58.75,58.76,63165.0,56.6417,56.7091,56.5646,56.5743,63165.0
2016-10-06 10:35:00,58.78,58.78,58.69,58.73,18608.0,56.5935,56.5935,56.5069,56.5454,18608.0
2016-10-06 10:40:00,58.74,58.78,58.73,58.75,35615.0,56.555,56.5935,56.5454,56.5646,35615.0
2016-10-06 10:45:00,58.75,58.75,58.63,58.65,22631.0,56.5646,56.5646,56.4491,56.4684,22631.0
2016-10-06 10:50:00,58.65,58.66,58.59,58.62,18136.0,56.4684,56.478,56.4106,56.4395,18136.0
2016-10-06 10:55:00,58.63,58.71,58.63,58.68,11109.0,56.4491,56.5261,56.4491,56.4973,11109.0
2016-10-06 11:00:00,58.67,58.72,58.63,58.69,16615.0,56.4876,56.5358,56.4491,56.5069,16615.0
2016-10-06 11:05:00,58.7,58.7,58.58,58.59,20186.0,56.5165,56.5165,56.401,56.4106,20186.0
2016-10-06 11:10:00,58.59,58.71,58.59,58.59,43880.0,56.4106,56.5261,56.4106,56.4106,43880.0
2016-10-06 11:15:00,58.58,58.62,58.53,58.61,15884.0,56.401,56.4395,56.3528,56.4299,15884.0
2016-10-06 11:20:00,58.6,58.73,58.58,58.68,16226.0,56.4202,56.5454,56.401,56.4973,16226.0
2016-10-06 11:25:00,58.69,58.8,58.69,58.76,25374.0,56.5069,56.6128,56.5069,56.5743,25374.0
2016-10-06 11:30:00,58.76,58.77,58.7,58.72,46632.0,56.5743,56.5839,56.5165,56.5358,46632.0
2016-10-06 11:35:00,58.72,58.74,58.65,58.68,23532.0,56.5358,56.555,56.4684,56.4973,23532.0
2016-10-06 11:40:00,58.69,58.69,58.57,58.6,53089.0,56.5069,56.5069,56.3913,56.4202,53089.0
2016-10-06 11:45:00,58.59,58.79,58.59,58.72,34004.0,56.4106,56.6032,56.4106,56.5358,34004.0
2016-10-06 11:50:00,58.71,58.87,58.7,58.87,16613.0,56.5261,56.6802,56.5165,56.6802,16613.0
2016-10-06 11:55:00,58.87,58.96,58.86,58.91,12752.0,56.6802,56.7668,56.6706,56.7187,12752.0
2016-10-06 12:00:00,58.91,59.11,58.91,59.11,33093.0,56.7187,56.9113,56.7187,56.9113,33093.0
2016-10-06 12:05:00,59.11,59.2,59.1,59.19,34501.0,56.9113,56.9979,56.9016,56.9883,34501.0
2016-10-06 12:10:00,59.18,59.23,59.13,59.14,37765.0,56.9787,57.0268,56.9305,56.9401,37765.0
2016-10-06 12:15:00,59.13,59.13,59.01,59.03,32198.0,56.9305,56.9305,56.815,56.8342,32198.0
2016-10-06 12:20:00,59.03,59.04,59.0,59.03,113365.0,56.8342,56.8439,56.8053,56.8342,113365.0
2016-10-06 12:25:00,59.03,59.08,59.02,59.02,9077.0,56.8342,56.8824,56.8246,56.8246,9077.0
2016-10-06 12:30:00,59.01,59.09,59.01,59.08,14818.0,56.815,56.892,56.815,56.8824,14818.0
2016-10-06 12:35:00,59.08,59.08,58.96,58.98,10920.0,56.8824,56.8824,56.7668,56.7861,10920.0
2016-10-06 12:40:00,58.99,59.02,58.98,59.0,11542.0,56.7957,56.8246,56.7861,56.8053,11542.0
2016-10-06 12:45:00,59.0,59.04,58.97,59.03,12036.0,56.8053,56.8439,56.7765,56.8342,12036.0
2016-10-06 12:50:00,59.02,59.04,59.01,59.02,13404.0,56.8246,56.8439,56.815,56.8246,13404.0
2016-10-06 12:55:00,59.02,59.02,58.94,58.97,12219.0,56.8246,56.8246,56.7476,56.7765,12219.0
2016-10-06 13:00:00,58.98,59.0,58.92,58.95,17678.0,56.7861,56.8053,56.7283,56.7572,17678.0
2016-10-06 13:05:00,58.95,59.0,58.93,58.97,13470.0,56.7572,56.8053,56.738,56.7765,13470.0
2016-10-06 13:10:00,58.96,59.01,58.93,59.01,32878.0,56.7668,56.815,56.738,56.815,32878.0
2016-10-06 13:15:00,59.01,59.03,58.97,59.03,20456.0,56.815,56.8342,56.7765,56.8342,20456.0
2016-10-06 13:20:00,59.03,59.03,58.99,58.99,8546.0,56.8342,56.8342,56.7957,56.7957,8546.0
2016-10-06 13:25:00,58.99,59.0,58.91,58.91,15705.0,56.7957,56.8053,56.7187,56.7187,15705.0
2016-10-06 13:30:00,58.9,58.99,58.9,58.96,32212.0,56.7091,56.7957,56.7091,56.7668,32212.0
2016-10-06 13:35:00,58.96,59.0,58.95,58.98,16141.0,56.7668,56.8053,56.7572,56.7861,16141.0
2016-10-06 13:40:00,58.98,59.03,58.97,59.01,17237.0,56.7861,56.8342,56.7765,56.815,17237.0
2016-10-06 13:45:00,59.01,59.04,58.95,59.01,17085.0,56.815,56.8439,56.7572,56.815,17085.0
2016-10-06 13:50:00,59.0,59.05,58.99,59.04,31379.0,56.8053,56.8535,56.7957,56.8439,31379.0
2016-10-06 13:55:00,59.03,59.04,58.99,58.99,17949.0,56.8342,56.8439,56.7957,56.7957,17949.0
2016-10-06 14:00:00,59.0,59.03,58.95,58.98,20360.0,56.8053,56.8342,56.7572,56.7861,20360.0
2016-10-06 14:05:00,58.98,59.04,58.98,59.01,18508.0,56.7861,56.8439,56.7861,56.815,18508.0
2016-10-06 14:10:00,58.99,59.05,58.98,59.05,22916.0,56.7957,56.8535,56.7861,56.8535,22916.0
2016-10-06 14:15:00,59.05,59.07,59.02,59.03,26189.0,56.8535,56.8727,56.8246,56.8342,26189.0
2016-10-06 14:20:00,59.02,59.05,59.02,59.05,25502.0,56.8246,56.8535,56.8246,56.8535,25502.0
2016-10-06 14:25:00,59.04,59.11,59.04,59.1,19011.0,56.8439,56.9113,56.8439,56.9016,19011.0
2016-10-06 14:30:00,59.09,59.1,59.05,59.05,22514.0,56.892,56.9016,56.8535,56.8535,22514.0
2016-10-06 14:35:00,59.05,59.08,59.0,59.03,17975.0,56.8535,56.8824,56.8053,56.8342,17975.0
2016-10-06 14:40:00,59.03,59.04,58.93,58.97,26084.0,56.8342,56.8439,56.738,56.7765,26084.0
2016-10-06 14:45:00,58.95,58.95,58.84,58.87,55033.0,56.7572,56.7572,56.6513,56.6802,55033.0
2016-10-06 14:50:00,58.87,58.91,58.86,58.87,22177.0,56.6802,56.7187,56.6706,56.6802,22177.0
2016-10-06 14:55:00,58.86,58.9,58.85,58.9,19410.0,56.6706,56.7091,56.6609,56.7091,19410.0
2016-10-06 15:00:00,58.9,58.95,58.9,58.94,18703.0,56.7091,56.7572,56.7091,56.7476,18703.0
2016-10-06 15:05:00,58.95,58.98,58.94,58.98,30150.0,56.7572,56.7861,56.7476,56.7861,30150.0
2016-10-06 15:10:00,58.96,58.96,58.87,58.91,55251.0,56.7668,56.7668,56.6802,56.7187,55251.0
2016-10-06 15:15:00,58.92,59.02,58.92,58.98,50791.0,56.7283,56.8246,56.7283,56.7861,50791.0
2016-10-06 15:20:00,58.98,59.01,58.98,59.0,25636.0,56.7861,56.815,56.7861,56.8053,25636.0
2016-10-06 15:25:00,59.01,59.01,58.95,58.97,34919.0,56.815,56.815,56.7572,56.7765,34919.0
2016-10-06 15:30:00,58.96,58.97,58.92,58.96,48359.0,56.7668,56.7765,56.7283,56.7668,48359.0
2016-10-06 15:35:00,58.97,58.98,58.91,58.94,40078.0,56.7765,56.7861,56.7187,56.7476,40078.0
2016-10-06 15:40:00,58.94,58.97,58.92,58.96,47867.0,56.7476,56.7765,56.7283,56.7668,47867.0
2016-10-06 15:45:00,58.95,58.96,58.91,58.94,60987.0,56.7572,56.7668,56.7187,56.7476,60987.0
2016-10-06 15:50:00,58.94,58.99,58.92,58.97,134558.0,56.7476,56.7957,56.7283,56.7765,134558.0
2016-10-06 15:55:00,58.97,59.04,58.95,59.02,193101.0,56.7765,56.8439,56.7572,56.8246,193101.0
2016-10-07 09:30:00,59.43,59.9,59.41,59.53,46703.0,57.2194,57.6719,57.2001,57.3156,46703.0
2016-10-07 09:35:00,59.53,59.69,59.41,59.61,44554.0,57.3156,57.4697,57.2001,57.3927,44554.0
2016-10-07 09:40:00,59.59,59.7,59.52,59.61,53170.0,57.3734,57.4793,57.306,57.3927,53170.0
2016-10-07 09:45:00,59.62,59.72,59.5,59.51,29141.0,57.4023,57.4986,57.2868,57.2964,29141.0
2016-10-07 09:50:00,59.5,59.54,59.41,59.49,20285.0,57.2868,57.3253,57.2001,57.2771,20285.0
2016-10-07 09:55:00,59.49,59.54,59.43,59.51,38237.0,57.2771,57.3253,57.2194,57.2964,38237.0
2016-10-07 10:00:00,59.52,59.68,59.47,59.63,46839.0,57.306,57.4601,57.2579,57.4119,46839.0
2016-10-07 10:05:00,59.64,59.64,59.43,59.44,29298.0,57.4215,57.4215,57.2194,57.229,29298.0
2016-10-07 10:10:00,59.43,59.49,59.39,59.47,31921.0,57.2194,57.2771,57.1808,57.2579,31921.0
2016-10-07 10:15:00,59.48,59.51,59.37,59.41,64283.0,57.2675,57.2964,57.1616,57.2001,64283.0
2016-10-07 10:20:00,59.41,59.49,59.34,59.45,46088.0,57.2001,57.2771,57.1327,57.2386,46088.0
2016-10-07 10:25:00,59.44,59.47,59.36,59.4,66093.0,57.229,57.2579,57.152,57.1905,66093.0
2016-10-07 10:30:00,59.42,59.45,59.28,59.32,91866.0,57.2097,57.2386,57.0749,57.1134,91866.0
2016-10-07 10:35:00,59.32,59.45,59.3,59.44,81313.0,57.1134,57.2386,57.0942,57.229,81313.0
2016-10-07 10:40:00,59.44,59.46,59.28,59.28,32120.0,57.229,57.2482,57.0749,57.0749,32120.0
2016-10-07 10:45:00,59.29,59.36,59.23,59.33,34992.0,57.0846,57.152,57.0268,57.1231,34992.0
2016-10-07 10:50:00,59.33,59.37,59.21,59.22,38294.0,57.1231,57.1616,57.0075,57.0172,38294.0
2016-10-07 10:55:00,59.21,59.27,59.19,59.22,14552.0,57.0075,57.0653,56.9883,57.0172,14552.0
2016-10-07 11:00:00,59.21,59.23,59.14,59.2,25742.0,57.0075,57.0268,56.9401,56.9979,25742.0
2016-10-07 11:05:00,59.2,59.3,59.19,59.3,17556.0,56.9979,57.0942,56.9883,57.0942,17556.0
2016-10-07 11:10:00,59.29,59.36,59.19,59.35,23081.0,57.0846,57.152,56.9883,57.1423,23081.0
2016-10-07 11:15:00,59.35,59.4,59.31,59.39,37593.0,57.1423,57.1905,57.1038,57.1808,37593.0
2016-10-07 11:20:00,59.4,59.48,59.39,59.46,42075.0,57.1905,57.2675,57.1808,57.2482,42075.0
2016-10-07 11:25:00,59.46,59.48,59.41,59.47,35490.0,57.2482,57.2675,57.2001,57.2579,35490.0
2016-10-07 11:30:00,59.46,59.49,59.28,59.29,41525.0,57.2482,57.2771,57.0749,57.0846,41525.0
2016-10-07 11:35:00,59.28,59.35,59.22,59.26,21916.0,57.0749,57.1423,57.0172,57.0557,21916.0
2016-10-07 11:40:00,59.27,59.27,59.18,59.22,27477.0,57.0653,57.0653,56.9787,57.0172,27477.0
2016-10-07 11:45:00,59.21,59.21,59.11,59.13,56616.0,57.0075,57.0075,56.9113,56.9305,56616.0
2016-10-07 11:50:00,59.14,59.22,59.07,59.21,22445.0,56.9401,57.0172,56.8727,57.0075,22445.0
2016-10-07 11:55:00,59.2,59.26,59.14,59.25,23628.0,56.9979,57.0557,56.9401,57.046,23628.0
2016-10-07 12:00:00,59.25,59.33,59.19,59.2,22430.0,57.046,57.1231,56.9883,56.9979,22430.0
2016-10-07 12:05:00,59.2,59.27,59.19,59.26,23568.0,56.9979,57.0653,56.9883,57.0557,23568.0
2016-10-07 12:10:00,59.27,59.36,59.26,59.32,25081.0,57.0653,57.152,57.0557,57.1134,25081.0
2016-10-07 12:15:00,59.32,59.37,59.29,59.31,24332.0,57.1134,57.1616,57.0846,57.1038,24332.0
2016-10-07 12:20:00,59.3,59.34,59.26,59.26,54993.0,57.0942,57.1327,57.0557,57.0557,54993.0
2016-10-07 12:25:00,59.26,59.3,59.21,59.3,19769.0,57.0557,57.0942,57.0075,57.0942,19769.0
2016-10-07 12:30:00,59.3,59.32,59.27,59.28,15336.0,57.0942,57.1134,57.0653,57.0749,15336.0
2016-10-07 12:35:00,59.28,59.31,59.22,59.25,31412.0,57.0749,57.1038,57.0172,57.046,31412.0
2016-10-07 12:40:00,59.26,59.29,59.24,59.26,26859.0,57.0557,57.0846,57.0364,57.0557,26859.0
2016-10-07 12:45:00,59.25,59.42,59.23,59.37,34770.0,57.046,57.2097,57.0268,57.1616,34770.0
2016-10-07 12:50:00,59.37,59.37,59.3,59.31,14035.0,57.1616,57.1616,57.0942,57.1038,14035.0
2016-10-07 12:55:00,59.31,59.39,59.26,59.39,20177.0,57.1038,57.1808,57.0557,57.1808,20177.0
2016-10-07 13:00:00,59.39,59.41,59.28,59.35,18724.0,57.1808,57.2001,57.0749,57.1423,18724.0
2016-10-07 13:05:00,59.35,59.41,59.3,59.41,16769.0,57.1423,57.2001,57.0942,57.2001,16769.0
2016-10-07 13:10:00,59.42,59.43,59.39,59.4,38172.0,57.2097,57.2194,57.1808,57.1905,38172.0
2016-10-07 13:15:00,59.39,59.46,59.39,59.43,26110.0,57.1808,57.2482,57.1808,57.2194,26110.0
2016-10-07 13:20:00,59.43,59.44,59.36,59.41,23926.0,57.2194,57.229,57.152,57.2001,23926.0
2016-10-07 13:25:00,59.41,59.5,59.41,59.48,26537.0,57.2001,57.2868,57.2001,57.2675,26537.0
2016-10-07 13:30:00,59.49,59.5,59.42,59.47,21294.0,57.2771,57.2868,57.2097,57.2579,21294.0
2016-10-07 13:35:00,59.48,59.49,59.44,59.45,16282.0,57.2675,57.2771,57.229,57.2386,16282.0
2016-10-07 13:40:00,59.45,59.46,59.36,59.4,29588.0,57.2386,57.2482,57.152,57.1905,29588.0
2016-10-07 13:45:00,59.41,59.41,59.36,59.39,17387.0,57.2001,57.2001,57.152,57.1808,17387.0
2016-10-07 13:50:00,59.38,59.44,59.36,59.44,15964.0,57.1712,57.229,57.152,57.229,15964.0
2016-10-07 13:55:00,59.44,59.46,59.41,59.43,13952.0,57.229,57.2482,57.2001,57.2194,13952.0
2016-10-07 14:00:00,59.43,59.48,59.42,59.43,18676.0,57.2194,57.2675,57.2097,57.2194,18676.0
2016-10-07 14:05:00,59.42,59.45,59.37,59.37,39645.0,57.2097,57.2386,57.1616,57.1616,39645.0
2016-10-07 14:10:00,59.38,59.48,59.37,59.45,28195.0,57.1712,57.2675,57.1616,57.2386,28195.0
2016-10-07 14:15:00,59.45,59.45,59.35,59.39,23624.0,57.2386,57.2386,57.1423,57.1808,23624.0
2016-10-07 14:20:00,59.39,59.44,59.39,59.43,17401.0,57.1808,57.229,57.1808,57.2194,17401.0
2016-10-07 14:25:00,59.44,59.46,59.42,59.44,30037.0,57.229,57.2482,57.2097,57.229,30037.0
2016-10-07 14:30:00,59.44,59.52,59.44,59.52,47706.0,57.229,57.306,57.229,57.306,47706.0
2016-10-07 14:35:00,59.51,59.53,59.42,59.43,46787.0,57.2964,57.3156,57.2097,57.2194,46787.0
2016-10-07 14:40:00,59.43,59.5,59.43,59.44,51921.0,57.2194,57.2868,57.2194,57.229,51921.0
2016-10-07 14:45:00,59.44,59.49,59.36,59.38,17759.0,57.229,57.2771,57.152,57.1712,17759.0
2016-10-07 14:50:00,59.39,59.41,59.36,59.38,8538.0,57.1808,57.2001,57.152,57.1712,8538.0
2016-10-07 14:55:00,59.38,59.42,59.37,59.38,13076.0,57.1712,57.2097,57.1616,57.1712,13076.0
2016-10-07 15:00:00,59.38,59.43,59.37,59.39,24759.0,57.1712,57.2194,57.1616,57.1808,24759.0
2016-10-07 15:05:00,59.39,59.41,59.37,59.4,28298.0,57.1808,57.2001,57.1616,57.1905,28298.0
2016-10-07 15:10:00,59.39,59.4,59.35,59.35,33669.0,57.1808,57.1905,57.1423,57.1423,33669.0
2016-10-07 15:15:00,59.36,59.41,59.34,59.37,40595.0,57.152,57.2001,57.1327,57.1616,40595.0
2016-10-07 15:20:00,59.38,59.41,59.36,59.39,32361.0,57.1712,57.2001,57.152,57.1808,32361.0
2016-10-07 15:25:00,59.4,59.44,59.39,59.42,38120.0,57.1905,57.229,57.1808,57.2097,38120.0
2016-10-07 15:30:00,59.43,59.43,59.4,59.41,39453.0,57.2194,57.2194,57.1905,57.2001,39453.0
2016-10-07 15:35:00,59.41,59.44,59.35,59.36,50916.0,57.2001,57.229,57.1423,57.152,50916.0
2016-10-07 15:40:00,59.36,59.44,59.34,59.44,78912.0,57.152,57.229,57.1327,57.229,78912.0
2016-10-07 15:45:00,59.43,59.44,59.37,59.4,65275.0,57.2194,57.229,57.1616,57.1905,65275.0
2016-10-07 15:50:00,59.39,59.44,59.38,59.4,173991.0,57.1808,57.229,57.1712,57.1905,173991.0
2016-10-07 15:55:00,59.39,59.43,59.29,59.32,298971.0,57.1808,57.2194,57.0846,57.1134,298971.0
2016-10-10 09:30:00,59.41,59.47,59.25,59.33,52356.0,57.2001,57.2579,57.046,57.1231,52356.0
2016-10-10 09:35:00,59.36,59.5,59.35,59.44,21893.0,57.152,57.2868,57.1423,57.229,21893.0
2016-10-10 09:40:00,59.45,59.59,59.45,59.52,43426.0,57.2386,57.3734,57.2386,57.306,43426.0
2016-10-10 09:45:00,59.51,59.59,59.49,59.52,45061.0,57.2964,57.3734,57.2771,57.306,45061.0
2016-10-10 09:50:00,59.52,59.57,59.5,59.52,29601.0,57.306,57.3541,57.2868,57.306,29601.0
2016-10-10 09:55:00,59.52,59.54,59.46,59.47,63790.0,57.306,57.3253,57.2482,57.2579,63790.0
2016-10-10 10:00:00,59.48,59.51,59.38,59.42,53706.0,57.2675,57.2964,57.1712,57.2097,53706.0
2016-10-10 10:05:00,59.43,59.44,59.38,59.42,36736.0,57.2194,57.229,57.1712,57.2097,36736.0
2016-10-10 10:10:00,59.42,59.49,59.37,59.39,48571.0,57.2097,57.2771,57.1616,57.1808,48571.0
2016-10-10 10:15:00,59.39,59.39,59.26,59.27,33353.0,57.1808,57.1808,57.0557,57.0653,33353.0
2016-10-10 10:20:00,59.27,59.3,59.23,59.3,23522.0,57.0653,57.0942,57.0268,57.0942,23522.0
2016-10-10 10:25:00,59.3,59.48,59.28,59.46,28353.0,57.0942,57.2675,57.0749,57.2482,28353.0
2016-10-10 10:30:00,59.45,59.46,59.36,59.36,20448.0,57.2386,57.2482,57.152,57.152,20448.0
2016-10-10 10:35:00,59.37,59.4,59.28,59.31,35213.0,57.1616,57.1905,57.0749,57.1038,35213.0
2016-10-10 10:40:00,59.3,59.33,59.26,59.26,15002.0,57.0942,57.1231,57.0557,57.0557,15002.0
2016-10-10 10:45:00,59.26,59.26,59.16,59.17,17011.0,57.0557,57.0557,56.9594,56.969,17011.0
2016-10-10 10:50:00,59.17,59.24,59.15,59.24,16094.0,56.969,57.0364,56.9498,57.0364,16094.0
2016-10-10 10:55:00,59.24,59.3,59.22,59.27,11226.0,57.0364,57.0942,57.0172,57.0653,11226.0
2016-10-10 11:00:00,59.28,59.4,59.28,59.4,20853.0,57.0749,57.1905,57.0749,57.1905,20853.0
2016-10-10 11:05:00,59.4,59.45,59.38,59.45,22993.0,57.1905,57.2386,57.1712,57.2386,22993.0
2016-10-10 11:10:00,59.45,59.48,59.4,59.41,24864.0,57.2386,57.2675,57.1905,57.2001,24864.0
2016-10-10 11:15:00,59.41,59.46,59.4,59.42,31917.0,57.2001,57.2482,57.1905,57.2097,31917.0
2016-10-10 11:20:00,59.42,59.42,59.34,59.34,24884.0,57.2097,57.2097,57.1327,57.1327,24884.0
2016-10-10 11:25:00,59.33,59.43,59.31,59.4,12219.0,57.1231,57.2194,57.1038,57.1905,12219.0
2016-10-10 11:30:00,59.41,59.44,59.4,59.43,19987.0,57.2001,57.229,57.1905,57.2194,19987.0
2016-10-10 11:35:00,59.43,59.45,59.38,59.44,23928.0,57.2194,57.2386,57.1712,57.229,23928.0
2016-10-10 11:40:00,59.45,59.46,59.42,59.45,14318.0,57.2386,57.2482,57.2097,57.2386,14318.0
2016-10-10 11:45:00,59.45,59.51,59.42,59.5,10828.0,57.2386,57.2964,57.2097,57.2868,10828.0
2016-10-10 11:50:00,59.51,59.51,59.43,59.47,7215.0,57.2964,57.2964,57.2194,57.2579,7215.0
2016-10-10 11:55:00,59.46,59.5,59.45,59.47,8121.0,57.2482,57.2868,57.2386,57.2579,8121.0
2016-10-10 12:00:00,59.48,59.48,59.38,59.42,11067.0,57.2675,57.2675,57.1712,57.2097,11067.0
2016-10-10 12:05:00,59.42,59.44,59.38,59.39,8845.0,57.2097,57.229,57.1712,57.1808,8845.0
2016-10-10 12:10:00,59.38,59.42,59.36,59.42,4926.0,57.1712,57.2097,57.152,57.2097,4926.0
2016-10-10 12:15:00,59.42,59.43,59.38,59.41,60497.0,57.2097,57.2194,57.1712,57.2001,60497.0
2016-10-10 12:20:00,59.42,59.42,59.27,59.31,28628.0,57.2097,57.2097,57.0653,57.1038,28628.0
2016-10-10 12:25:00,59.32,59.41,59.29,59.41,21967.0,57.1134,57.2001,57.0846,57.2001,21967.0
2016-10-10 12:30:00,59.41,59.41,59.36,59.4,39843.0,57.2001,57.2001,57.152,57.1905,39843.0
2016-10-10 12:35:00,59.41,59.41,59.34,59.37,26699.0,57.2001,57.2001,57.1327,57.1616,26699.0
2016-10-10 12:40:00,59.37,59.41,59.34,59.4,26261.0,57.1616,57.2001,57.1327,57.1905,26261.0
2016-10-10 12:45:00,59.4,59.43,59.38,59.4,27347.0,57.1905,57.2194,57.1712,57.1905,27347.0
2016-10-10 12:50:00,59.41,59.41,59.35,59.36,19637.0,57.2001,57.2001,57.1423,57.152,19637.0
2016-10-10 12:55:00,59.36,59.36,59.3,59.36,9411.0,57.152,57.152,57.0942,57.152,9411.0
2016-10-10 13:00:00,59.35,59.4,59.32,59.38,12894.0,57.1423,57.1905,57.1134,57.1712,12894.0
2016-10-10 13:05:00,59.39,59.45,59.38,59.43,31195.0,57.1808,57.2386,57.1712,57.2194,31195.0
2016-10-10 13:10:00,59.44,59.44,59.4,59.41,12552.0,57.229,57.229,57.1905,57.2001,12552.0
2016-10-10 13:15:00,59.42,59.46,59.4,59.45,18958.0,57.2097,57.2482,57.1905,57.2386,18958.0
2016-10-10 13:20:00,59.45,59.47,59.43,59.45,8510.0,57.2386,57.2579,57.2194,57.2386,8510.0
2016-10-10 13:25:00,59.46,59.5,59.45,59.45,5800.0,57.2482,57.2868,57.2386,57.2386,5800.0
2016-10-10 13:30:00,59.45,59.48,59.44,59.45,31472.0,57.2386,57.2675,57.229,57.2386,31472.0
2016-10-10 13:35:00,59.44,59.47,59.41,59.42,9507.0,57.229,57.2579,57.2001,57.2097,9507.0
2016-10-10 13:40:00,59.43,59.5,59.43,59.48,20107.0,57.2194,57.2868,57.2194,57.2675,20107.0
2016-10-10 13:45:00,59.47,59.48,59.43,59.46,11049.0,57.2579,57.2675,57.2194,57.2482,11049.0
2016-10-10 13:50:00,59.47,59.51,59.45,59.48,11478.0,57.2579,57.2964,57.2386,57.2675,11478.0
2016-10-10 13:55:00,59.49,59.54,59.48,59.5,13956.0,57.2771,57.3253,57.2675,57.2868,13956.0
2016-10-10 14:00:00,59.5,59.53,59.48,59.5,10818.0,57.2868,57.3156,57.2675,57.2868,10818.0
2016-10-10 14:05:00,59.5,59.54,59.49,59.5,10718.0,57.2868,57.3253,57.2771,57.2868,10718.0
2016-10-10 14:10:00,59.49,59.52,59.46,59.48,13857.0,57.2771,57.306,57.2482,57.2675,13857.0
2016-10-10 14:15:00,59.48,59.48,59.39,59.42,12926.0,57.2675,57.2675,57.1808,57.2097,12926.0
2016-10-10 14:20:00,59.43,59.44,59.36,59.37,40253.0,57.2194,57.229,57.152,57.1616,40253.0
2016-10-10 14:25:00,59.36,59.47,59.36,59.46,20653.0,57.152,57.2579,57.152,57.2482,20653.0
2016-10-10 14:30:00,59.46,59.48,59.44,59.44,34794.0,57.2482,57.2675,57.229,57.229,34794.0
2016-10-10 14:35:00,59.43,59.46,59.4,59.42,17089.0,57.2194,57.2482,57.1905,57.2097,17089.0
2016-10-10 14:40:00,59.42,59.5,59.42,59.49,24058.0,57.2097,57.2868,57.2097,57.2771,24058.0
2016-10-10 14:45:00,59.49,59.54,59.49,59.51,20280.0,57.2771,57.3253,57.2771,57.2964,20280.0
2016-10-10 14:50:00,59.5,59.52,59.5,59.52,7779.0,57.2868,57.306,57.2868,57.306,7779.0
2016-10-10 14:55:00,59.52,59.52,59.45,59.47,25334.0,57.306,57.306,57.2386,57.2579,25334.0
2016-10-10 15:00:00,59.47,59.49,59.46,59.46,8569.0,57.2579,57.2771,57.2482,57.2482,8569.0
2016-10-10 15:05:00,59.47,59.48,59.44,59.46,14027.0,57.2579,57.2675,57.229,57.2482,14027.0
2016-10-10 15:10:00,59.46,59.47,59.44,59.46,10099.0,57.2482,57.2579,57.229,57.2482,10099.0
2016-10-10 15:15:00,59.46,59.48,59.44,59.47,8643.0,57.2482,57.2675,57.229,57.2579,8643.0
2016-10-10 15:20:00,59.47,59.49,59.43,59.45,12988.0,57.2579,57.2771,57.2194,57.2386,12988.0
2016-10-10 15:25:00,59.45,59.47,59.43,59.43,17244.0,57.2386,57.2579,57.2194,57.2194,17244.0
2016-10-10 15:30:00,59.43,59.44,59.4,59.41,15120.0,57.2194,57.229,57.1905,57.2001,15120.0
2016-10-10 15:35:00,59.42,59.45,59.41,59.44,14987.0,57.2097,57.2386,57.2001,57.229,14987.0
2016-10-10 15:40:00,59.44,59.46,59.43,59.45,42003.0,57.229,57.2482,57.2194,57.2386,42003.0
2016-10-10 15:45:00,59.45,59.49,59.42,59.45,53646.0,57.2386,57.2771,57.2097,57.2386,53646.0
2016-10-10 15:50:00,59.45,59.46,59.43,59.45,52095.0,57.2386,57.2482,57.2194,57.2386,52095.0
2016-10-10 15:55:00,59.46,59.51,59.46,59.48,222430.0,57.2482,57.2964,57.2482,57.2675,222430.0
2016-10-11 09:30:00,59.39,59.51,59.0,59.17,26544.0,57.1808,57.2964,56.8053,56.969,26544.0
2016-10-11 09:35:00,59.1,59.11,58.96,58.96,9559.0,56.9016,56.9113,56.7668,56.7668,9559.0
2016-10-11 09:40:00,58.96,59.05,58.94,58.96,19211.0,56.7668,56.8535,56.7476,56.7668,19211.0
2016-10-11 09:45:00,58.97,58.99,58.85,58.88,28455.0,56.7765,56.7957,56.6609,56.6898,28455.0
2016-10-11 09:50:00,58.87,58.96,58.86,58.93,37904.0,56.6802,56.7668,56.6706,56.738,37904.0
2016-10-11 09:55:00,58.91,59.07,58.91,59.04,68101.0,56.7187,56.8727,56.7187,56.8439,68101.0
2016-10-11 10:00:00,59.05,59.06,58.95,58.96,28526.0,56.8535,56.8631,56.7572,56.7668,28526.0
2016-10-11 10:05:00,58.96,59.15,58.96,59.1,17985.0,56.7668,56.9498,56.7668,56.9016,17985.0
2016-10-11 10:10:00,59.11,59.16,59.0,59.03,18056.0,56.9113,56.9594,56.8053,56.8342,18056.0
2016-10-11 10:15:00,59.02,59.13,58.99,59.02,29773.0,56.8246,56.9305,56.7957,56.8246,29773.0
2016-10-11 10:20:00,59.01,59.01,58.93,58.97,24385.0,56.815,56.815,56.738,56.7765,24385.0
2016-10-11 10:25:00,58.96,59.02,58.88,58.92,51661.0,56.7668,56.8246,56.6898,56.7283,51661.0
2016-10-11 10:30:00,58.93,59.01,58.9,58.99,22682.0,56.738,56.815,56.7091,56.7957,22682.0
2016-10-11 10:35:00,58.99,59.05,58.99,59.01,10836.0,56.7957,56.8535,56.7957,56.815,10836.0
2016-10-11 10:40:00,59.01,59.06,59.0,59.0,22090.0,56.815,56.8631,56.8053,56.8053,22090.0
2016-10-11 10:45:00,59.0,59.06,58.99,59.01,22315.0,56.8053,56.8631,56.7957,56.815,22315.0
2016-10-11 10:50:00,59.0,59.03,58.99,58.99,9748.0,56.8053,56.8342,56.7957,56.7957,9748.0
2016-10-11 10:55:00,58.99,59.02,58.98,59.02,9146.0,56.7957,56.8246,56.7861,56.8246,9146.0
2016-10-11 11:00:00,59.02,59.03,58.83,58.85,16581.0,56.8246,56.8342,56.6417,56.6609,16581.0
2016-10-11 11:05:00,58.85,58.85,58.77,58.8,10722.0,56.6609,56.6609,56.5839,56.6128,10722.0
2016-10-11 11:10:00,58.8,58.82,58.7,58.7,15539.0,56.6128,56.632,56.5165,56.5165,15539.0
2016-10-11 11:15:00,58.68,58.77,58.68,58.77,13265.0,56.4973,56.5839,56.4973,56.5839,13265.0
2016-10-11 11:20:00,58.76,58.88,58.76,58.88,13368.0,56.5743,56.6898,56.5743,56.6898,13368.0
2016-10-11 11:25:00,58.88,58.9,58.81,58.82,12767.0,56.6898,56.7091,56.6224,56.632,12767.0
2016-10-11 11:30:00,58.83,58.99,58.82,58.98,27239.0,56.6417,56.7957,56.632,56.7861,27239.0
2016-10-11 11:35:00,58.98,58.98,58.9,58.95,22179.0,56.7861,56.7861,56.7091,56.7572,22179.0
2016-10-11 11:40:00,58.95,59.02,58.95,59.02,10129.0,56.7572,56.8246,56.7572,56.8246,10129.0
2016-10-11 11:45:00,59.0,59.07,59.0,59.05,12958.0,56.8053,56.8727,56.8053,56.8535,12958.0
2016-10-11 11:50:00,59.06,59.14,59.05,59.11,19010.0,56.8631,56.9401,56.8535,56.9113,19010.0
2016-10-11 11:55:00,59.12,59.14,59.06,59.11,17251.0,56.9209,56.9401,56.8631,56.9113,17251.0
2016-10-11 12:00:00,59.12,59.19,59.12,59.18,9618.0,56.9209,56.9883,56.9209,56.9787,9618.0
2016-10-11 12:05:00,59.18,59.21,59.14,59.17,26173.0,56.9787,57.0075,56.9401,56.969,26173.0
2016-10-11 12:10:00,59.17,59.19,59.14,59.18,15433.0,56.969,56.9883,56.9401,56.9787,15433.0
2016-10-11 12:15:00,59.18,59.24,59.16,59.23,14816.0,56.9787,57.0364,56.9594,57.0268,14816.0
2016-10-11 12:20:00,59.26,59.27,59.15,59.19,9111.0,57.0557,57.0653,56.9498,56.9883,9111.0
2016-10-11 12:25:00,59.2,59.2,59.12,59.12,10010.0,56.9979,56.9979,56.9209,56.9209,10010.0
2016-10-11 12:30:00,59.13,59.13,59.07,59.07,8805.0,56.9305,56.9305,56.8727,56.8727,8805.0
2016-10-11 12:35:00,59.08,59.09,59.03,59.08,4718.0,56.8824,56.892,56.8342,56.8824,4718.0
2016-10-11 12:40:00,59.09,59.13,59.08,59.12,13534.0,56.892,56.9305,56.8824,56.9209,13534.0
2016-10-11 12:45:00,59.12,59.15,59.11,59.11,10501.0,56.9209,56.9498,56.9113,56.9113,10501.0
2016-10-11 12:50:00,59.1,59.1,59.01,59.02,11151.0,56.9016,56.9016,56.815,56.8246,11151.0
2016-10-11 12:55:00,59.02,59.06,59.02,59.05,22200.0,56.8246,56.8631,56.8246,56.8535,22200.0
2016-10-11 13:00:00,59.03,59.04,58.98,59.0,16894.0,56.8342,56.8439,56.7861,56.8053,16894.0
2016-10-11 13:05:00,59.0,59.04,59.0,59.01,6694.0,56.8053,56.8439,56.8053,56.815,6694.0
2016-10-11 13:10:00,59.01,59.01,58.94,58.96,9943.0,56.815,56.815,56.7476,56.7668,9943.0
2016-10-11 13:15:00,58.95,58.96,58.91,58.91,10254.0,56.7572,56.7668,56.7187,56.7187,10254.0
2016-10-11 13:20:00,58.91,58.95,58.89,58.94,11481.0,56.7187,56.7572,56.6994,56.7476,11481.0
2016-10-11 13:25:00,58.93,58.95,58.87,58.89,12575.0,56.738,56.7572,56.6802,56.6994,12575.0
2016-10-11 13:30:00,58.89,58.89,58.86,58.87,7920.0,56.6994,56.6994,56.6706,56.6802,7920.0
2016-10-11 13:35:00,58.88,58.88,58.82,58.85,8757.0,56.6898,56.6898,56.632,56.6609,8757.0
2016-10-11 13:40:00,58.85,58.86,58.81,58.82,8810.0,56.6609,56.6706,56.6224,56.632,8810.0
2016-10-11 13:45:00,58.82,58.83,58.75,58.76,8458.0,56.632,56.6417,56.5646,56.5743,8458.0
2016-10-11 13:50:00,58.78,58.8,58.72,58.75,10641.0,56.5935,56.6128,56.5358,56.5646,10641.0
2016-10-11 13:55:00,58.76,58.77,58.69,58.71,10156.0,56.5743,56.5839,56.5069,56.5261,10156.0
2016-10-11 14:00:00,58.71,58.76,58.71,58.76,13838.0,56.5261,56.5743,56.5261,56.5743,13838.0
2016-10-11 14:05:00,58.75,58.87,58.75,58.87,41615.0,56.5646,56.6802,56.5646,56.6802,41615.0
2016-10-11 14:10:00,58.87,58.98,58.87,58.98,52102.0,56.6802,56.7861,56.6802,56.7861,52102.0
2016-10-11 14:15:00,58.98,58.98,58.88,58.92,105379.0,56.7861,56.7861,56.6898,56.7283,105379.0
2016-10-11 14:20:00,58.92,58.93,58.79,58.8,35516.0,56.7283,56.738,56.6032,56.6128,35516.0
2016-10-11 14:25:00,58.8,58.81,58.76,58.8,60941.0,56.6128,56.6224,56.5743,56.6128,60941.0
2016-10-11 14:30:00,58.79,58.85,58.79,58.81,14528.0,56.6032,56.6609,56.6032,56.6224,14528.0
2016-10-11 14:35:00,58.82,58.84,58.78,58.78,11665.0,56.632,56.6513,56.5935,56.5935,11665.0
2016-10-11 14:40:00,58.78,58.82,58.77,58.8,9549.0,56.5935,56.632,56.5839,56.6128,9549.0
2016-10-11 14:45:00,58.8,58.84,58.79,58.83,7025.0,56.6128,56.6513,56.6032,56.6417,7025.0
2016-10-11 14:50:00,58.83,58.83,58.78,58.8,8335.0,56.6417,56.6417,56.5935,56.6128,8335.0
2016-10-11 14:55:00,58.8,58.81,58.77,58.77,10727.0,56.6128,56.6224,56.5839,56.5839,10727.0
2016-10-11 15:00:00,58.77,58.79,58.75,58.77,69333.0,56.5839,56.6032,56.5646,56.5839,69333.0
2016-10-11 15:05:00,58.78,58.79,58.72,58.73,22190.0,56.5935,56.6032,56.5358,56.5454,22190.0
2016-10-11 15:10:00,58.72,58.76,58.71,58.73,51811.0,56.5358,56.5743,56.5261,56.5454,51811.0
2016-10-11 15:15:00,58.74,58.8,58.73,58.79,38081.0,56.555,56.6128,56.5454,56.6032,38081.0
2016-10-11 15:20:00,58.8,58.84,58.78,58.8,42492.0,56.6128,56.6513,56.5935,56.6128,42492.0
2016-10-11 15:25:00,58.8,58.82,58.7,58.71,70949.0,56.6128,56.632,56.5165,56.5261,70949.0
2016-10-11 15:30:00,58.7,58.78,58.7,58.77,98504.0,56.5165,56.5935,56.5165,56.5839,98504.0
2016-10-11 15:35:00,58.77,58.8,58.71,58.8,59740.0,56.5839,56.6128,56.5261,56.6128,59740.0
2016-10-11 15:40:00,58.8,58.83,58.78,58.8,44641.0,56.6128,56.6417,56.5935,56.6128,44641.0
2016-10-11 15:45:00,58.79,58.88,58.77,58.87,81062.0,56.6032,56.6898,56.5839,56.6802,81062.0
2016-10-11 15:50:00,58.86,58.86,58.82,58.86,40373.0,56.6706,56.6706,56.632,56.6706,40373.0
2016-10-11 15:55:00,58.85,58.86,58.77,58.83,117494.0,56.6609,56.6706,56.5839,56.6417,117494.0
2016-10-12 09:30:00,58.94,59.11,58.86,59.08,29273.0,56.7476,56.9113,56.6706,56.8824,29273.0
2016-10-12 09:35:00,59.08,59.15,59.01,59.05,4543.0,56.8824,56.9498,56.815,56.8535,4543.0
2016-10-12 09:40:00,59.02,59.03,58.94,58.95,70008.0,56.8246,56.8342,56.7476,56.7572,70008.0
2016-10-12 09:45:00,58.97,58.97,58.86,58.87,38864.0,56.7765,56.7765,56.6706,56.6802,38864.0
2016-10-12 09:50:00,58.88,58.98,58.87,58.94,24809.0,56.6898,56.7861,56.6802,56.7476,24809.0
2016-10-12 09:55:00,58.95,59.1,58.95,59.09,14400.0,56.7572,56.9016,56.7572,56.892,14400.0
2016-10-12 10:00:00,59.07,59.18,59.05,59.17,13622.0,56.8727,56.9787,56.8535,56.969,13622.0
2016-10-12 10:05:00,59.16,59.2,59.13,59.18,29775.0,56.9594,56.9979,56.9305,56.9787,29775.0
2016-10-12 10:10:00,59.16,59.22,59.15,59.2,12768.0,56.9594,57.0172,56.9498,56.9979,12768.0
2016-10-12 10:15:00,59.2,59.23,59.07,59.08,23683.0,56.9979,57.0268,56.8727,56.8824,23683.0
2016-10-12 10:20:00,59.08,59.08,58.94,58.95,15503.0,56.8824,56.8824,56.7476,56.7572,15503.0
2016-10-12 10:25:00,58.96,59.02,58.94,58.94,19242.0,56.7668,56.8246,56.7476,56.7476,19242.0
2016-10-12 10:30:00,58.94,58.95,58.91,58.93,6443.0,56.7476,56.7572,56.7187,56.738,6443.0
2016-10-12 10:35:00,58.93,59.04,58.92,59.04,8222.0,56.738,56.8439,56.7283,56.8439,8222.0
2016-10-12 10:40:00,59.04,59.05,58.99,59.0,11647.0,56.8439,56.8535,56.7957,56.8053,11647.0
2016-10-12 10:45:00,58.99,59.04,58.97,59.02,27948.0,56.7957,56.8439,56.7765,56.8246,27948.0
2016-10-12 10:50:00,59.02,59.06,58.99,59.04,13434.0,56.8246,56.8631,56.7957,56.8439,13434.0
2016-10-12 10:55:00,59.03,59.08,59.01,59.04,14310.0,56.8342,56.8824,56.815,56.8439,14310.0
2016-10-12 11:00:00,59.03,59.04,59.0,59.02,8708.0,56.8342,56.8439,56.8053,56.8246,8708.0
2016-10-12 11:05:00,59.01,59.01,58.92,58.95,11379.0,56.815,56.815,56.7283,56.7572,11379.0
2016-10-12 11:10:00,58.95,58.97,58.93,58.96,7065.0,56.7572,56.7765,56.738,56.7668,7065.0
2016-10-12 11:15:00,58.95,58.95,58.89,58.92,6051.0,56.7572,56.7572,56.6994,56.7283,6051.0
2016-10-12 11:20:00,58.92,58.93,58.86,58.86,14946.0,56.7283,56.738,56.6706,56.6706,14946.0
2016-10-12 11:25:00,58.86,58.95,58.85,58.93,10730.0,56.6706,56.7572,56.6609,56.738,10730.0
2016-10-12 11:30:00,58.92,58.98,58.89,58.93,13246.0,56.7283,56.7861,56.6994,56.738,13246.0
2016-10-12 11:35:00,58.93,58.93,58.88,58.9,9688.0,56.738,56.738,56.6898,56.7091,9688.0
2016-10-12 11:40:00,58.9,58.95,58.9,58.95,8362.0,56.7091,56.7572,56.7091,56.7572,8362.0
2016-10-12 11:45:00,58.96,59.04,58.95,59.04,13513.0,56.7668,56.8439,56.7572,56.8439,13513.0
2016-10-12 11:50:00,59.04,59.04,58.97,58.99,9718.0,56.8439,56.8439,56.7765,56.7957,9718.0
2016-10-12 11:55:00,58.99,58.99,58.92,58.92,8585.0,56.7957,56.7957,56.7283,56.7283,8585.0
2016-10-12 12:00:00,58.92,58.98,58.9,58.98,12067.0,56.7283,56.7861,56.7091,56.7861,12067.0
2016-10-12 12:05:00,58.97,58.99,58.93,58.98,9357.0,56.7765,56.7957,56.738,56.7861,9357.0
2016-10-12 12:10:00,58.98,59.04,58.97,59.04,11176.0,56.7861,56.8439,56.7765,56.8439,11176.0
2016-10-12 12:15:00,59.04,59.04,59.02,59.03,10781.0,56.8439,56.8439,56.8246,56.8342,10781.0
2016-10-12 12:20:00,59.03,59.07,59.0,59.06,12438.0,56.8342,56.8727,56.8053,56.8631,12438.0
2016-10-12 12:25:00,59.05,59.06,59.02,59.06,15107.0,56.8535,56.8631,56.8246,56.8631,15107.0
2016-10-12 12:30:00,59.07,59.07,59.03,59.06,20311.0,56.8727,56.8727,56.8342,56.8631,20311.0
2016-10-12 12:35:00,59.06,59.14,59.06,59.08,9924.0,56.8631,56.9401,56.8631,56.8824,9924.0
2016-10-12 12:40:00,59.08,59.09,59.02,59.03,54441.0,56.8824,56.892,56.8246,56.8342,54441.0
2016-10-12 12:45:00,59.03,59.06,59.02,59.05,12809.0,56.8342,56.8631,56.8246,56.8535,12809.0
2016-10-12 12:50:00,59.05,59.12,59.02,59.11,80716.0,56.8535,56.9209,56.8246,56.9113,80716.0
2016-10-12 12:55:00,59.11,59.11,59.02,59.03,23649.0,56.9113,56.9113,56.8246,56.8342,23649.0
2016-10-12 13:00:00,59.04,59.05,59.01,59.01,25610.0,56.8439,56.8535,56.815,56.815,25610.0
2016-10-12 13:05:00,59.02,59.08,59.01,59.08,15208.0,56.8246,56.8824,56.815,56.8824,15208.0
2016-10-12 13:10:00,59.09,59.09,59.04,59.04,13331.0,56.892,56.892,56.8439,56.8439,13331.0
2016-10-12 13:15:00,59.03,59.1,59.03,59.1,28232.0,56.8342,56.9016,56.8342,56.9016,28232.0
2016-10-12 13:20:00,59.1,59.12,59.04,59.05,16837.0,56.9016,56.9209,56.8439,56.8535,16837.0
2016-10-12 13:25:00,59.05,59.07,59.04,59.07,9606.0,56.8535,56.8727,56.8439,56.8727,9606.0
2016-10-12 13:30:00,59.07,59.07,58.95,58.97,12913.0,56.8727,56.8727,56.7572,56.7765,12913.0
2016-10-12 13:35:00,58.98,59.02,58.91,59.02,11916.0,56.7861,56.8246,56.7187,56.8246,11916.0
2016-10-12 13:40:00,59.02,59.04,59.0,59.01,11027.0,56.8246,56.8439,56.8053,56.815,11027.0
2016-10-12 13:45:00,59.01,59.1,59.01,59.04,25729.0,56.815,56.9016,56.815,56.8439,25729.0
2016-10-12 13:50:00,59.03,59.07,59.03,59.06,15624.0,56.8342,56.8727,56.8342,56.8631,15624.0
2016-10-12 13:55:00,59.06,59.11,59.04,59.1,7333.0,56.8631,56.9113,56.8439,56.9016,7333.0
2016-10-12 14:00:00,59.12,59.17,59.04,59.05,45185.0,56.9209,56.969,56.8439,56.8535,45185.0
2016-10-12 14:05:00,59.05,59.11,59.01,59.11,18170.0,56.8535,56.9113,56.815,56.9113,18170.0
2016-10-12 14:10:00,59.11,59.25,59.11,59.2,46857.0,56.9113,57.046,56.9113,56.9979,46857.0
2016-10-12 14:15:00,59.2,59.22,59.15,59.21,21313.0,56.9979,57.0172,56.9498,57.0075,21313.0
2016-10-12 14:20:00,59.2,59.29,59.19,59.29,17024.0,56.9979,57.0846,56.9883,57.0846,17024.0
2016-10-12 14:25:00,59.27,59.29,59.2,59.24,12849.0,57.0653,57.0846,56.9979,57.0364,12849.0
2016-10-12 14:30:00,59.24,59.37,59.22,59.36,11108.0,57.0364,57.1616,57.0172,57.152,11108.0
2016-10-12 14:35:00,59.35,59.36,59.3,59.31,10058.0,57.1423,57.152,57.0942,57.1038,10058.0
2016-10-12 14:40:00,59.31,59.32,59.29,59.3,13383.0,57.1038,57.1134,57.0846,57.0942,13383.0
2016-10-12 14:45:00,59.3,59.43,59.29,59.41,15646.0,57.0942,57.2194,57.0846,57.2001,15646.0
2016-10-12 14:50:00,59.41,59.41,59.34,59.35,8007.0,57.2001,57.2001,57.1327,57.1423,8007.0
2016-10-12 14:55:00,59.36,59.37,59.32,59.32,7447.0,57.152,57.1616,57.1134,57.1134,7447.0
2016-10-12 15:00:00,59.31,59.33,59.24,59.29,20896.0,57.1038,57.1231,57.0364,57.0846,20896.0
2016-10-12 15:05:00,59.29,59.31,59.25,59.25,17564.0,57.0846,57.1038,57.046,57.046,17564.0
2016-10-12 15:10:00,59.26,59.31,59.25,59.29,35074.0,57.0557,57.1038,57.046,57.0846,35074.0
2016-10-12 15:15:00,59.29,59.32,59.28,59.31,22208.0,57.0846,57.1134,57.0749,57.1038,22208.0
2016-10-12 15:20:00,59.32,59.34,59.3,59.32,9354.0,57.1134,57.1327,57.0942,57.1134,9354.0
2016-10-12 15:25:00,59.32,59.33,59.29,59.32,13970.0,57.1134,57.1231,57.0846,57.1134,13970.0
2016-10-12 15:30:00,59.32,59.32,59.28,59.32,23442.0,57.1134,57.1134,57.0749,57.1134,23442.0
2016-10-12 15:35:00,59.31,59.33,59.29,59.31,23615.0,57.1038,57.1231,57.0846,57.1038,23615.0
2016-10-12 15:40:00,59.31,59.34,59.3,59.34,57396.0,57.1038,57.1327,57.0942,57.1327,57396.0
2016-10-12 15:45:00,59.34,59.39,59.33,59.37,32430.0,57.1327,57.1808,57.1231,57.1616,32430.0
2016-10-12 15:50:00,59.37,59.37,59.32,59.33,43153.0,57.1616,57.1616,57.1134,57.1231,43153.0
2016-10-12 15:55:00,59.34,59.39,59.31,59.31,120146.0,57.1327,57.1808,57.1038,57.1038,120146.0
2016-10-13 09:30:00,59.39,59.51,59.28,59.44,27884.0,57.1808,57.2964,57.0749,57.229,27884.0
2016-10-13 09:35:00,59.4,59.4,59.24,59.32,16914.0,57.1905,57.1905,57.0364,57.1134,16914.0
2016-10-13 09:40:00,59.31,59.35,59.23,59.24,20711.0,57.1038,57.1423,57.0268,57.0364,20711.0
2016-10-13 09:45:00,59.24,59.25,59.17,59.22,19055.0,57.0364,57.046,56.969,57.0172,19055.0
2016-10-13 09:50:00,59.22,59.35,59.21,59.34,25354.0,57.0172,57.1423,57.0075,57.1327,25354.0
2016-10-13 09:55:00,59.34,59.35,59.28,59.33,27063.0,57.1327,57.1423,57.0749,57.1231,27063.0
2016-10-13 10:00:00,59.33,59.52,59.31,59.51,35398.0,57.1231,57.306,57.1038,57.2964,35398.0
2016-10-13 10:05:00,59.51,59.53,59.43,59.52,71773.0,57.2964,57.3156,57.2194,57.306,71773.0
2016-10-13 10:10:00,59.52,59.56,59.46,59.46,30260.0,57.306,57.3445,57.2482,57.2482,30260.0
2016-10-13 10:15:00,59.46,59.5,59.44,59.48,19420.0,57.2482,57.2868,57.229,57.2675,19420.0
2016-10-13 10:20:00,59.47,59.51,59.38,59.43,32720.0,57.2579,57.2964,57.1712,57.2194,32720.0
2016-10-13 10:25:00,59.42,59.53,59.41,59.53,16059.0,57.2097,57.3156,57.2001,57.3156,16059.0
2016-10-13 10:30:00,59.52,59.59,59.48,59.59,21664.0,57.306,57.3734,57.2675,57.3734,21664.0
2016-10-13 10:35:00,59.58,59.59,59.53,59.55,23837.0,57.3638,57.3734,57.3156,57.3349,23837.0
2016-10-13 10:40:00,59.56,59.75,59.56,59.75,17350.0,57.3445,57.5275,57.3445,57.5275,17350.0
2016-10-13 10:45:00,59.76,59.85,59.74,59.81,15608.0,57.5371,57.6237,57.5178,57.5852,15608.0
2016-10-13 10:50:00,59.8,59.86,59.8,59.85,10342.0,57.5756,57.6334,57.5756,57.6237,10342.0
2016-10-13 10:55:00,59.85,59.92,59.83,59.92,173896.0,57.6237,57.6911,57.6045,57.6911,173896.0
2016-10-13 11:00:00,59.93,59.98,59.93,59.94,20413.0,57.7008,57.7489,57.7008,57.7104,20413.0
2016-10-13 11:05:00,59.94,59.97,59.9,59.91,10467.0,57.7104,57.7393,57.6719,57.6815,10467.0
2016-10-13 11:10:00,59.91,59.92,59.8,59.84,24416.0,57.6815,57.6911,57.5756,57.6141,24416.0
2016-10-13 11:15:00,59.84,59.86,59.81,59.86,17383.0,57.6141,57.6334,57.5852,57.6334,17383.0
2016-10-13 11:20:00,59.87,59.93,59.84,59.91,21687.0,57.643,57.7008,57.6141,57.6815,21687.0
2016-10-13 11:25:00,59.91,60.03,59.91,60.03,15384.0,57.6815,57.797,57.6815,57.797,15384.0
2016-10-13 11:30:00,60.03,60.03,59.91,59.97,18599.0,57.797,57.797,57.6815,57.7393,18599.0
2016-10-13 11:35:00,59.95,59.95,59.88,59.9,6706.0,57.72,57.72,57.6526,57.6719,6706.0
2016-10-13 11:40:00,59.89,59.94,59.87,59.94,13542.0,57.6622,57.7104,57.643,57.7104,13542.0
2016-10-13 11:45:00,59.93,59.95,59.9,59.93,16417.0,57.7008,57.72,57.6719,57.7008,16417.0
2016-10-13 11:50:00,59.93,60.01,59.93,59.99,59800.0,57.7008,57.7778,57.7008,57.7585,59800.0
2016-10-13 11:55:00,59.99,60.03,59.94,59.94,73372.0,57.7585,57.797,57.7104,57.7104,73372.0
2016-10-13 12:00:00,59.95,60.02,59.91,60.02,71318.0,57.72,57.7874,57.6815,57.7874,71318.0
2016-10-13 12:05:00,60.02,60.14,60.02,60.14,28346.0,57.7874,57.9029,57.7874,57.9029,28346.0
2016-10-13 12:10:00,60.14,60.19,60.11,60.19,14238.0,57.9029,57.9511,57.8741,57.9511,14238.0
2016-10-13 12:15:00,60.19,60.25,60.19,60.21,20921.0,57.9511,58.0089,57.9511,57.9703,20921.0
2016-10-13 12:20:00,60.22,60.34,60.22,60.33,19034.0,57.98,58.0955,57.98,58.0859,19034.0
2016-10-13 12:25:00,60.32,60.33,60.24,60.29,21663.0,58.0762,58.0859,57.9992,58.0474,21663.0
2016-10-13 12:30:00,60.29,60.32,60.25,60.27,19048.0,58.0474,58.0762,58.0089,58.0281,19048.0
2016-10-13 12:35:00,60.27,60.38,60.25,60.38,20573.0,58.0281,58.134,58.0089,58.134,20573.0
2016-10-13 12:40:00,60.36,60.39,60.33,60.38,17241.0,58.1148,58.1436,58.0859,58.134,17241.0
2016-10-13 12:45:00,60.38,60.39,60.34,60.38,17837.0,58.134,58.1436,58.0955,58.134,17837.0
2016-10-13 12:50:00,60.38,60.39,60.34,60.39,11158.0,58.134,58.1436,58.0955,58.1436,11158.0
2016-10-13 12:55:00,60.38,60.43,60.38,60.42,10065.0,58.134,58.1822,58.134,58.1725,10065.0
2016-10-13 13:00:00,60.42,60.52,60.41,60.47,13178.0,58.1725,58.2688,58.1629,58.2207,13178.0
2016-10-13 13:05:00,60.46,60.51,60.44,60.49,7011.0,58.211,58.2592,58.1918,58.2399,7011.0
2016-10-13 13:10:00,60.49,60.5,60.41,60.42,14276.0,58.2399,58.2496,58.1629,58.1725,14276.0
2016-10-13 13:15:00,60.42,60.47,60.38,60.46,10144.0,58.1725,58.2207,58.134,58.211,10144.0
2016-10-13 13:20:00,60.47,60.47,60.38,60.44,15749.0,58.2207,58.2207,58.134,58.1918,15749.0
2016-10-13 13:25:00,60.45,60.5,60.44,60.44,31667.0,58.2014,58.2496,58.1918,58.1918,31667.0
2016-10-13 13:30:00,60.43,60.44,60.37,60.4,21548.0,58.1822,58.1918,58.1244,58.1533,21548.0
2016-10-13 13:35:00,60.39,60.39,60.29,60.33,31383.0,58.1436,58.1436,58.0474,58.0859,31383.0
2016-10-13 13:40:00,60.34,60.36,60.3,60.36,8488.0,58.0955,58.1148,58.057,58.1148,8488.0
2016-10-13 13:45:00,60.36,60.4,60.35,60.37,11744.0,58.1148,58.1533,58.1051,58.1244,11744.0
2016-10-13 13:50:00,60.36,60.42,60.35,60.4,12058.0,58.1148,58.1725,58.1051,58.1533,12058.0
2016-10-13 13:55:00,60.4,60.44,60.33,60.36,24812.0,58.1533,58.1918,58.0859,58.1148,24812.0
2016-10-13 14:00:00,60.37,60.44,60.35,60.35,17924.0,58.1244,58.1918,58.1051,58.1051,17924.0
2016-10-13 14:05:00,60.35,60.39,60.33,60.35,18535.0,58.1051,58.1436,58.0859,58.1051,18535.0
2016-10-13 14:10:00,60.34,60.35,60.24,60.31,26449.0,58.0955,58.1051,57.9992,58.0666,26449.0
2016-10-13 14:15:00,60.29,60.32,60.27,60.29,15917.0,58.0474,58.0762,58.0281,58.0474,15917.0
2016-10-13 14:20:00,60.29,60.29,60.24,60.25,24481.0,58.0474,58.0474,57.9992,58.0089,24481.0
2016-10-13 14:25:00,60.25,60.29,60.25,60.27,19090.0,58.0089,58.0474,58.0089,58.0281,19090.0
2016-10-13 14:30:00,60.28,60.34,60.28,60.33,17932.0,58.0377,58.0955,58.0377,58.0859,17932.0
2016-10-13 14:35:00,60.32,60.33,60.28,60.28,27709.0,58.0762,58.0859,58.0377,58.0377,27709.0
2016-10-13 14:40:00,60.27,60.35,60.26,60.35,32669.0,58.0281,58.1051,58.0185,58.1051,32669.0
2016-10-13 14:45:00,60.35,60.35,60.31,60.34,16646.0,58.1051,58.1051,58.0666,58.0955,16646.0
2016-10-13 14:50:00,60.33,60.38,60.31,60.38,24876.0,58.0859,58.134,58.0666,58.134,24876.0
2016-10-13 14:55:00,60.38,60.43,60.33,60.35,22249.0,58.134,58.1822,58.0859,58.1051,22249.0
2016-10-13 15:00:00,60.34,60.38,60.33,60.38,26691.0,58.0955,58.134,58.0859,58.134,26691.0
2016-10-13 15:05:00,60.37,60.42,60.37,60.37,49591.0,58.1244,58.1725,58.1244,58.1244,49591.0
2016-10-13 15:10:00,60.38,60.47,60.37,60.43,25892.0,58.134,58.2207,58.1244,58.1822,25892.0
2016-10-13 15:15:00,60.42,60.42,60.34,60.34,32244.0,58.1725,58.1725,58.0955,58.0955,32244.0
2016-10-13 15:20:00,60.35,60.39,60.35,60.39,29276.0,58.1051,58.1436,58.1051,58.1436,29276.0
2016-10-13 15:25:00,60.4,60.4,60.29,60.29,63682.0,58.1533,58.1533,58.0474,58.0474,63682.0
2016-10-13 15:30:00,60.3,60.33,60.28,60.32,41661.0,58.057,58.0859,58.0377,58.0762,41661.0
2016-10-13 15:35:00,60.32,60.36,60.31,60.35,41691.0,58.0762,58.1148,58.0666,58.1051,41691.0
2016-10-13 15:40:00,60.35,60.38,60.33,60.36,99278.0,58.1051,58.134,58.0859,58.1148,99278.0
2016-10-13 15:45:00,60.35,60.39,60.33,60.35,103323.0,58.1051,58.1436,58.0859,58.1051,103323.0
2016-10-13 15:50:00,60.34,60.35,60.29,60.35,205439.0,58.0955,58.1051,58.0474,58.1051,205439.0
2016-10-13 15:55:00,60.35,60.37,60.32,60.36,263555.0,58.1051,58.1244,58.0762,58.1148,263555.0
2016-10-14 09:30:00,60.06,60.12,59.89,59.92,44717.0,57.8259,57.8837,57.6622,57.6911,44717.0
2016-10-14 09:35:00,59.92,60.01,59.89,59.96,11651.0,57.6911,57.7778,57.6622,57.7296,11651.0
2016-10-14 09:40:00,59.96,60.04,59.93,60.03,9911.0,57.7296,57.8067,57.7008,57.797,9911.0
2016-10-14 09:45:00,60.0,60.13,59.97,60.1,23555.0,57.7682,57.8933,57.7393,57.8644,23555.0
2016-10-14 09:50:00,60.09,60.15,60.07,60.1,16450.0,57.8548,57.9126,57.8355,57.8644,16450.0
2016-10-14 09:55:00,60.1,60.22,60.1,60.19,16802.0,57.8644,57.98,57.8644,57.9511,16802.0
2016-10-14 10:00:00,60.2,60.43,60.2,60.4,28083.0,57.9607,58.1822,57.9607,58.1533,28083.0
2016-10-14 10:05:00,60.4,60.45,60.37,60.42,137258.0,58.1533,58.2014,58.1244,58.1725,137258.0
2016-10-14 10:10:00,60.42,60.46,60.35,60.44,31852.0,58.1725,58.211,58.1051,58.1918,31852.0
2016-10-14 10:15:00,60.46,60.47,60.36,60.37,20747.0,58.211,58.2207,58.1148,58.1244,20747.0
2016-10-14 10:20:00,60.37,60.38,60.3,60.36,26278.0,58.1244,58.134,58.057,58.1148,26278.0
2016-10-14 10:25:00,60.36,60.4,60.33,60.35,20509.0,58.1148,58.1533,58.0859,58.1051,20509.0
2016-10-14 10:30:00,60.35,60.49,60.34,60.47,34460.0,58.1051,58.2399,58.0955,58.2207,34460.0
2016-10-14 10:35:00,60.48,60.54,60.47,60.49,24197.0,58.2303,58.2881,58.2207,58.2399,24197.0
2016-10-14 10:40:00,60.49,60.52,60.45,60.51,16304.0,58.2399,58.2688,58.2014,58.2592,16304.0
2016-10-14 10:45:00,60.51,60.53,60.42,60.46,18841.0,58.2592,58.2784,58.1725,58.211,18841.0
2016-10-14 10:50:00,60.45,60.45,60.33,60.34,16167.0,58.2014,58.2014,58.0859,58.0955,16167.0
2016-10-14 10:55:00,60.33,60.33,60.2,60.22,30885.0,58.0859,58.0859,57.9607,57.98,30885.0
2016-10-14 11:00:00,60.22,60.22,60.1,60.14,28969.0,57.98,57.98,57.8644,57.9029,28969.0
2016-10-14 11:05:00,60.14,60.19,60.11,60.18,80610.0,57.9029,57.9511,57.8741,57.9415,80610.0
2016-10-14 11:10:00,60.19,60.27,60.17,60.23,18485.0,57.9511,58.0281,57.9318,57.9896,18485.0
2016-10-14 11:15:00,60.22,60.24,60.18,60.21,11592.0,57.98,57.9992,57.9415,57.9703,11592.0
2016-10-14 11:20:00,60.21,60.31,60.2,60.29,12782.0,57.9703,58.0666,57.9607,58.0474,12782.0
2016-10-14 11:25:00,60.29,60.34,60.22,60.22,22861.0,58.0474,58.0955,57.98,57.98,22861.0
2016-10-14 11:30:00,60.18,60.24,60.17,60.24,15641.0,57.9415,57.9992,57.9318,57.9992,15641.0
2016-10-14 11:35:00,60.25,60.3,60.25,60.28,7713.0,58.0089,58.057,58.0089,58.0377,7713.0
2016-10-14 11:40:00,60.27,60.27,60.2,60.2,11401.0,58.0281,58.0281,57.9607,57.9607,11401.0
2016-10-14 11:45:00,60.21,60.24,60.16,60.17,9319.0,57.9703,57.9992,57.9222,57.9318,9319.0
2016-10-14 11:50:00,60.17,60.28,60.17,60.26,24343.0,57.9318,58.0377,57.9318,58.0185,24343.0
2016-10-14 11:55:00,60.28,60.31,60.22,60.22,11246.0,58.0377,58.0666,57.98,57.98,11246.0
2016-10-14 12:00:00,60.23,60.28,60.22,60.28,6847.0,57.9896,58.0377,57.98,58.0377,6847.0
2016-10-14 12:05:00,60.27,60.27,60.23,60.27,9516.0,58.0281,58.0281,57.9896,58.0281,9516.0
2016-10-14 12:10:00,60.27,60.34,60.23,60.33,13403.0,58.0281,58.0955,57.9896,58.0859,13403.0
2016-10-14 12:15:00,60.33,60.33,60.21,60.23,28413.0,58.0859,58.0859,57.9703,57.9896,28413.0
2016-10-14 12:20:00,60.22,60.24,60.18,60.2,32300.0,57.98,57.9992,57.9415,57.9607,32300.0
2016-10-14 12:25:00,60.2,60.26,60.2,60.25,21054.0,57.9607,58.0185,57.9607,58.0089,21054.0
2016-10-14 12:30:00,60.26,60.27,60.21,60.23,16285.0,58.0185,58.0281,57.9703,57.9896,16285.0
2016-10-14 12:35:00,60.24,60.32,60.24,60.28,10971.0,57.9992,58.0762,57.9992,58.0377,10971.0
2016-10-14 12:40:00,60.28,60.28,60.21,60.22,9182.0,58.0377,58.0377,57.9703,57.98,9182.0
2016-10-14 12:45:00,60.22,60.22,60.18,60.2,7375.0,57.98,57.98,57.9415,57.9607,7375.0
2016-10-14 12:50:00,60.21,60.23,60.17,60.22,7345.0,57.9703,57.9896,57.9318,57.98,7345.0
2016-10-14 12:55:00,60.23,60.24,60.17,60.17,9658.0,57.9896,57.9992,57.9318,57.9318,9658.0
2016-10-14 13:00:00,60.17,60.21,60.17,60.21,23970.0,57.9318,57.9703,57.9318,57.9703,23970.0
2016-10-14 13:05:00,60.2,60.23,60.19,60.23,15385.0,57.9607,57.9896,57.9511,57.9896,15385.0
2016-10-14 13:10:00,60.23,60.23,60.18,60.19,17344.0,57.9896,57.9896,57.9415,57.9511,17344.0
2016-10-14 13:15:00,60.19,60.21,60.14,60.16,16230.0,57.9511,57.9703,57.9029,57.9222,16230.0
2016-10-14 13:20:00,60.15,60.15,60.1,60.12,75800.0,57.9126,57.9126,57.8644,57.8837,75800.0
2016-10-14 13:25:00,60.12,60.17,60.12,60.17,8762.0,57.8837,57.9318,57.8837,57.9318,8762.0
2016-10-14 13:30:00,60.17,60.25,60.13,60.19,59076.0,57.9318,58.0089,57.8933,57.9511,59076.0
2016-10-14 13:35:00,60.19,60.2,60.16,60.17,11842.0,57.9511,57.9607,57.9222,57.9318,11842.0
2016-10-14 13:40:00,60.17,60.17,60.09,60.1,24655.0,57.9318,57.9318,57.8548,57.8644,24655.0
2016-10-14 13:45:00,60.09,60.13,60.08,60.1,27470.0,57.8548,57.8933,57.8452,57.8644,27470.0
2016-10-14 13:50:00,60.09,60.09,59.92,60.0,46163.0,57.8548,57.8548,57.6911,57.7682,46163.0
2016-10-14 13:55:00,60.0,60.08,59.97,60.06,24197.0,57.7682,57.8452,57.7393,57.8259,24197.0
2016-10-14 14:00:00,60.04,60.12,60.02,60.12,18796.0,57.8067,57.8837,57.7874,57.8837,18796.0
2016-10-14 14:05:00,60.12,60.14,60.06,60.12,15745.0,57.8837,57.9029,57.8259,57.8837,15745.0
2016-10-14 14:10:00,60.11,60.15,60.09,60.11,15383.0,57.8741,57.9126,57.8548,57.8741,15383.0
2016-10-14 14:15:00,60.11,60.13,60.07,60.12,24709.0,57.8741,57.8933,57.8355,57.8837,24709.0
2016-10-14 14:20:00,60.12,60.14,60.09,60.11,21984.0,57.8837,57.9029,57.8548,57.8741,21984.0
2016-10-14 14:25:00,60.1,60.1,60.04,60.07,14451.0,57.8644,57.8644,57.8067,57.8355,14451.0
2016-10-14 14:30:00,60.05,60.09,60.03,60.04,14441.0,57.8163,57.8548,57.797,57.8067,14441.0
2016-10-14 14:35:00,60.03,60.04,59.98,60.03,19993.0,57.797,57.8067,57.7489,57.797,19993.0
2016-10-14 14:40:00,60.03,60.08,59.97,59.99,25285.0,57.797,57.8452,57.7393,57.7585,25285.0
2016-10-14 14:45:00,59.98,59.99,59.92,59.94,22108.0,57.7489,57.7585,57.6911,57.7104,22108.0
2016-10-14 14:50:00,59.94,59.98,59.93,59.96,17300.0,57.7104,57.7489,57.7008,57.7296,17300.0
2016-10-14 14:55:00,59.96,59.96,59.88,59.89,21022.0,57.7296,57.7296,57.6526,57.6622,21022.0
2016-10-14 15:00:00,59.89,59.89,59.83,59.85,24027.0,57.6622,57.6622,57.6045,57.6237,24027.0
2016-10-14 15:05:00,59.84,59.94,59.84,59.91,13371.0,57.6141,57.7104,57.6141,57.6815,13371.0
2016-10-14 15:10:00,59.91,59.95,59.9,59.94,14979.0,57.6815,57.72,57.6719,57.7104,14979.0
2016-10-14 15:15:00,59.93,59.93,59.88,59.88,15938.0,57.7008,57.7008,57.6526,57.6526,15938.0
2016-10-14 15:20:00,59.88,59.9,59.85,59.89,14891.0,57.6526,57.6719,57.6237,57.6622,14891.0
2016-10-14 15:25:00,59.89,59.89,59.85,59.86,15736.0,57.6622,57.6622,57.6237,57.6334,15736.0
2016-10-14 15:30:00,59.86,59.92,59.84,59.86,24978.0,57.6334,57.6911,57.6141,57.6334,24978.0
2016-10-14 15:35:00,59.87,59.9,59.84,59.87,33448.0,57.643,57.6719,57.6141,57.643,33448.0
2016-10-14 15:40:00,59.88,59.91,59.85,59.88,45772.0,57.6526,57.6815,57.6237,57.6526,45772.0
2016-10-14 15:45:00,59.88,59.9,59.8,59.82,55053.0,57.6526,57.6719,57.5756,57.5948,55053.0
2016-10-14 15:50:00,59.83,59.9,59.82,59.84,99212.0,57.6045,57.6719,57.5948,57.6141,99212.0
2016-10-14 15:55:00,59.83,59.88,59.79,59.82,165303.0,57.6045,57.6526,57.566,57.5948,165303.0
2016-10-17 09:30:00,60.26,60.76,60.22,60.45,61266.0,58.0185,58.4999,57.98,58.2014,61266.0
2016-10-17 09:35:00,60.44,60.47,60.09,60.23,221505.0,58.1918,58.2207,57.8548,57.9896,221505.0
2016-10-17 09:40:00,60.21,60.29,60.17,60.26,25181.0,57.9703,58.0474,57.9318,58.0185,25181.0
2016-10-17 09:45:00,60.24,60.39,60.2,60.39,21453.0,57.9992,58.1436,57.9607,58.1436,21453.0
2016-10-17 09:50:00,60.36,60.37,60.27,60.33,17412.0,58.1148,58.1244,58.0281,58.0859,17412.0
2016-10-17 09:55:00,60.37,60.45,60.31,60.44,15606.0,58.1244,58.2014,58.0666,58.1918,15606.0
2016-10-17 10:00:00,60.46,60.48,60.3,60.3,16933.0,58.211,58.2303,58.057,58.057,16933.0
2016-10-17 10:05:00,60.3,60.36,60.29,60.31,13982.0,58.057,58.1148,58.0474,58.0666,13982.0
2016-10-17 10:10:00,60.28,60.28,60.2,60.22,13196.0,58.0377,58.0377,57.9607,57.98,13196.0
2016-10-17 10:15:00,60.23,60.26,60.17,60.24,13679.0,57.9896,58.0185,57.9318,57.9992,13679.0
2016-10-17 10:20:00,60.24,60.32,60.24,60.28,10328.0,57.9992,58.0762,57.9992,58.0377,10328.0
2016-10-17 10:25:00,60.29,60.29,60.19,60.25,14514.0,58.0474,58.0474,57.9511,58.0089,14514.0
2016-10-17 10:30:00,60.25,60.28,60.23,60.25,14812.0,58.0089,58.0377,57.9896,58.0089,14812.0
2016-10-17 10:35:00,60.25,60.29,60.21,60.22,10240.0,58.0089,58.0474,57.9703,57.98,10240.0
2016-10-17 10:40:00,60.22,60.25,60.18,60.19,17073.0,57.98,58.0089,57.9415,57.9511,17073.0
2016-10-17 10:45:00,60.2,60.26,60.2,60.23,7436.0,57.9607,58.0185,57.9607,57.9896,7436.0
2016-10-17 10:50:00,60.23,60.26,60.15,60.15,12415.0,57.9896,58.0185,57.9126,57.9126,12415.0
2016-10-17 10:55:00,60.16,60.22,60.14,60.17,11166.0,57.9222,57.98,57.9029,57.9318,11166.0
2016-10-17 11:00:00,60.18,60.23,60.17,60.22,30047.0,57.9415,57.9896,57.9318,57.98,30047.0
2016-10-17 11:05:00,60.22,60.24,60.18,60.21,43471.0,57.98,57.9992,57.9415,57.9703,43471.0
2016-10-17 11:10:00,60.21,60.29,60.2,60.26,21903.0,57.9703,58.0474,57.9607,58.0185,21903.0
2016-10-17 11:15:00,60.25,60.3,60.21,60.27,34864.0,58.0089,58.057,57.9703,58.0281,34864.0
2016-10-17 11:20:00,60.28,60.3,60.25,60.25,19971.0,58.0377,58.057,58.0089,58.0089,19971.0
2016-10-17 11:25:00,60.24,60.29,60.21,60.29,23774.0,57.9992,58.0474,57.9703,58.0474,23774.0
2016-10-17 11:30:00,60.3,60.35,60.29,60.34,17043.0,58.057,58.1051,58.0474,58.0955,17043.0
2016-10-17 11:35:00,60.35,60.36,60.28,60.29,24004.0,58.1051,58.1148,58.0377,58.0474,24004.0
2016-10-17 11:40:00,60.3,60.38,60.29,60.36,16418.0,58.057,58.134,58.0474,58.1148,16418.0
2016-10-17 11:45:00,60.37,60.37,60.29,60.34,22655.0,58.1244,58.1244,58.0474,58.0955,22655.0
2016-10-17 11:50:00,60.34,60.37,60.34,60.37,8139.0,58.0955,58.1244,58.0955,58.1244,8139.0
2016-10-17 11:55:00,60.36,60.37,60.32,60.33,52098.0,58.1148,58.1244,58.0762,58.0859,52098.0
2016-10-17 12:00:00,60.33,60.34,60.3,60.31,15608.0,58.0859,58.0955,58.057,58.0666,15608.0
2016-10-17 12:05:00,60.31,60.36,60.3,60.35,16149.0,58.0666,58.1148,58.057,58.1051,16149.0
2016-10-17 12:10:00,60.36,60.36,60.27,60.35,12557.0,58.1148,58.1148,58.0281,58.1051,12557.0
2016-10-17 12:15:00,60.35,60.36,60.33,60.34,6536.0,58.1051,58.1148,58.0859,58.0955,6536.0
2016-10-17 12:20:00,60.34,60.35,60.28,60.28,9455.0,58.0955,58.1051,58.0377,58.0377,9455.0
2016-10-17 12:25:00,60.28,60.3,60.26,60.27,4913.0,58.0377,58.057,58.0185,58.0281,4913.0
2016-10-17 12:30:00,60.28,60.31,60.26,60.31,5352.0,58.0377,58.0666,58.0185,58.0666,5352.0
2016-10-17 12:35:00,60.32,60.36,60.31,60.34,7997.0,58.0762,58.1148,58.0666,58.0955,7997.0
2016-10-17 12:40:00,60.34,60.38,60.34,60.37,13120.0,58.0955,58.134,58.0955,58.1244,13120.0
2016-10-17 12:45:00,60.38,60.41,60.37,60.38,8918.0,58.134,58.1629,58.1244,58.134,8918.0
2016-10-17 12:50:00,60.37,60.45,60.37,60.39,17358.0,58.1244,58.2014,58.1244,58.1436,17358.0
2016-10-17 12:55:00,60.4,60.4,60.33,60.36,13312.0,58.1533,58.1533,58.0859,58.1148,13312.0
2016-10-17 13:00:00,60.35,60.39,60.34,60.37,25304.0,58.1051,58.1436,58.0955,58.1244,25304.0
2016-10-17 13:05:00,60.37,60.44,60.36,60.42,8087.0,58.1244,58.1918,58.1148,58.1725,8087.0
2016-10-17 13:10:00,60.43,60.49,60.43,60.49,7916.0,58.1822,58.2399,58.1822,58.2399,7916.0
2016-10-17 13:15:00,60.49,60.53,60.49,60.53,8963.0,58.2399,58.2784,58.2399,58.2784,8963.0
2016-10-17 13:20:00,60.53,60.53,60.45,60.47,13043.0,58.2784,58.2784,58.2014,58.2207,13043.0
2016-10-17 13:25:00,60.46,60.47,60.42,60.43,12837.0,58.211,58.2207,58.1725,58.1822,12837.0
2016-10-17 13:30:00,60.43,60.44,60.39,60.41,12108.0,58.1822,58.1918,58.1436,58.1629,12108.0
2016-10-17 13:35:00,60.4,60.44,60.39,60.43,12165.0,58.1533,58.1918,58.1436,58.1822,12165.0
2016-10-17 13:40:00,60.43,60.44,60.38,60.39,11917.0,58.1822,58.1918,58.134,58.1436,11917.0
2016-10-17 13:45:00,60.39,60.44,60.38,60.42,11604.0,58.1436,58.1918,58.134,58.1725,11604.0
2016-10-17 13:50:00,60.41,60.45,60.4,60.41,9838.0,58.1629,58.2014,58.1533,58.1629,9838.0
2016-10-17 13:55:00,60.41,60.43,60.35,60.36,10439.0,58.1629,58.1822,58.1051,58.1148,10439.0
2016-10-17 14:00:00,60.36,60.36,60.3,60.33,12621.0,58.1148,58.1148,58.057,58.0859,12621.0
2016-10-17 14:05:00,60.32,60.35,60.29,60.35,7638.0,58.0762,58.1051,58.0474,58.1051,7638.0
2016-10-17 14:10:00,60.37,60.4,60.33,60.34,5725.0,58.1244,58.1533,58.0859,58.0955,5725.0
2016-10-17 14:15:00,60.32,60.4,60.3,60.37,15737.0,58.0762,58.1533,58.057,58.1244,15737.0
2016-10-17 14:20:00,60.37,60.4,60.37,60.39,7199.0,58.1244,58.1533,58.1244,58.1436,7199.0
2016-10-17 14:25:00,60.39,60.42,60.38,60.42,7456.0,58.1436,58.1725,58.134,58.1725,7456.0
2016-10-17 14:30:00,60.42,60.42,60.38,60.41,7197.0,58.1725,58.1725,58.134,58.1629,7197.0
2016-10-17 14:35:00,60.4,60.45,60.39,60.41,9578.0,58.1533,58.2014,58.1436,58.1629,9578.0
2016-10-17 14:40:00,60.41,60.45,60.4,60.45,6722.0,58.1629,58.2014,58.1533,58.2014,6722.0
2016-10-17 14:45:00,60.45,60.45,60.41,60.42,6222.0,58.2014,58.2014,58.1629,58.1725,6222.0
2016-10-17 14:50:00,60.41,60.45,60.41,60.44,6583.0,58.1629,58.2014,58.1629,58.1918,6583.0
2016-10-17 14:55:00,60.44,60.46,60.42,60.44,12616.0,58.1918,58.211,58.1725,58.1918,12616.0
2016-10-17 15:00:00,60.43,60.43,60.38,60.4,9744.0,58.1822,58.1822,58.134,58.1533,9744.0
2016-10-17 15:05:00,60.41,60.43,60.4,60.43,10376.0,58.1629,58.1822,58.1533,58.1822,10376.0
2016-10-17 15:10:00,60.42,60.43,60.39,60.4,12790.0,58.1725,58.1822,58.1436,58.1533,12790.0
2016-10-17 15:15:00,60.4,60.41,60.39,60.4,7494.0,58.1533,58.1629,58.1436,58.1533,7494.0
2016-10-17 15:20:00,60.4,60.42,60.38,60.4,16570.0,58.1533,58.1725,58.134,58.1533,16570.0
2016-10-17 15:25:00,60.4,60.45,60.4,60.44,12509.0,58.1533,58.2014,58.1533,58.1918,12509.0
2016-10-17 15:30:00,60.45,60.45,60.36,60.38,61981.0,58.2014,58.2014,58.1148,58.134,61981.0
2016-10-17 15:35:00,60.38,60.4,60.34,60.37,52232.0,58.134,58.1533,58.0955,58.1244,52232.0
2016-10-17 15:40:00,60.38,60.4,60.35,60.35,16989.0,58.134,58.1533,58.1051,58.1051,16989.0
2016-10-17 15:45:00,60.35,60.41,60.35,60.4,33996.0,58.1051,58.1629,58.1051,58.1533,33996.0
2016-10-17 15:50:00,60.4,60.4,60.35,60.4,35338.0,58.1533,58.1533,58.1051,58.1533,35338.0
2016-10-17 15:55:00,60.39,60.43,60.36,60.4,75843.0,58.1436,58.1822,58.1148,58.1533,75843.0
2016-10-18 09:30:00,60.74,61.12,60.74,61.01,38128.0,58.4806,58.8465,58.4806,58.7406,38128.0
2016-10-18 09:35:00,61.0,61.0,60.67,60.7,17893.0,58.731,58.731,58.4132,58.4421,17893.0
2016-10-18 09:40:00,60.7,60.71,60.53,60.59,22601.0,58.4421,58.4517,58.2784,58.3362,22601.0
2016-10-18 09:45:00,60.57,60.57,60.21,60.22,26162.0,58.3169,58.3169,57.9703,57.98,26162.0
2016-10-18 09:50:00,60.22,60.4,60.2,60.36,22465.0,57.98,58.1533,57.9607,58.1148,22465.0
2016-10-18 09:55:00,60.34,60.43,60.31,60.37,21974.0,58.0955,58.1822,58.0666,58.1244,21974.0
2016-10-18 10:00:00,60.37,60.41,60.21,60.22,52444.0,58.1244,58.1629,57.9703,57.98,52444.0
2016-10-18 10:05:00,60.24,60.34,60.24,60.34,28317.0,57.9992,58.0955,57.9992,58.0955,28317.0
2016-10-18 10:10:00,60.34,60.36,60.29,60.32,25041.0,58.0955,58.1148,58.0474,58.0762,25041.0
2016-10-18 10:15:00,60.33,60.45,60.33,60.42,17529.0,58.0859,58.2014,58.0859,58.1725,17529.0
2016-10-18 10:20:00,60.42,60.47,60.38,60.44,17310.0,58.1725,58.2207,58.134,58.1918,17310.0
2016-10-18 10:25:00,60.43,60.45,60.4,60.43,23726.0,58.1822,58.2014,58.1533,58.1822,23726.0
2016-10-18 10:30:00,60.43,60.45,60.39,60.45,28555.0,58.1822,58.2014,58.1436,58.2014,28555.0
2016-10-18 10:35:00,60.46,60.54,60.46,60.51,11354.0,58.211,58.2881,58.211,58.2592,11354.0
2016-10-18 10:40:00,60.5,60.51,60.34,60.36,19440.0,58.2496,58.2592,58.0955,58.1148,19440.0
2016-10-18 10:45:00,60.37,60.47,60.36,60.47,38352.0,58.1244,58.2207,58.1148,58.2207,38352.0
2016-10-18 10:50:00,60.47,60.49,60.44,60.47,22527.0,58.2207,58.2399,58.1918,58.2207,22527.0
2016-10-18 10:55:00,60.46,60.55,60.46,60.54,14546.0,58.211,58.2977,58.211,58.2881,14546.0
2016-10-18 11:00:00,60.54,60.54,60.43,60.45,15736.0,58.2881,58.2881,58.1822,58.2014,15736.0
2016-10-18 11:05:00,60.45,60.49,60.44,60.47,16514.0,58.2014,58.2399,58.1918,58.2207,16514.0
2016-10-18 11:10:00,60.46,60.46,60.4,60.43,17346.0,58.211,58.211,58.1533,58.1822,17346.0
2016-10-18 11:15:00,60.42,60.46,60.41,60.43,13625.0,58.1725,58.211,58.1629,58.1822,13625.0
2016-10-18 11:20:00,60.44,60.52,60.44,60.52,8372.0,58.1918,58.2688,58.1918,58.2688,8372.0
2016-10-18 11:25:00,60.53,60.59,60.51,60.57,10305.0,58.2784,58.3362,58.2592,58.3169,10305.0
2016-10-18 11:30:00,60.58,60.58,60.54,60.55,8826.0,58.3266,58.3266,58.2881,58.2977,8826.0
2016-10-18 11:35:00,60.55,60.61,60.55,60.58,13177.0,58.2977,58.3555,58.2977,58.3266,13177.0
2016-10-18 11:40:00,60.58,60.64,60.57,60.61,8117.0,58.3266,58.3843,58.3169,58.3555,8117.0
2016-10-18 11:45:00,60.61,60.73,60.61,60.72,8766.0,58.3555,58.471,58.3555,58.4614,8766.0
2016-10-18 11:50:00,60.73,60.75,60.71,60.75,6718.0,58.471,58.4903,58.4517,58.4903,6718.0
2016-10-18 11:55:00,60.76,60.77,60.71,60.76,8190.0,58.4999,58.5095,58.4517,58.4999,8190.0
2016-10-18 12:00:00,60.77,60.83,60.77,60.79,12660.0,58.5095,58.5673,58.5095,58.5288,12660.0
2016-10-18 12:05:00,60.79,60.84,60.78,60.83,12006.0,58.5288,58.5769,58.5191,58.5673,12006.0
2016-10-18 12:10:00,60.82,60.88,60.81,60.88,13265.0,58.5576,58.6154,58.548,58.6154,13265.0
2016-10-18 12:15:00,60.88,60.94,60.86,60.93,7837.0,58.6154,58.6732,58.5962,58.6636,7837.0
2016-10-18 12:20:00,60.92,60.96,60.91,60.96,8349.0,58.6539,58.6924,58.6443,58.6924,8349.0
2016-10-18 12:25:00,60.95,60.96,60.86,60.9,9188.0,58.6828,58.6924,58.5962,58.6347,9188.0
2016-10-18 12:30:00,60.91,61.03,60.91,61.01,11311.0,58.6443,58.7598,58.6443,58.7406,11311.0
2016-10-18 12:35:00,61.0,61.04,60.99,61.0,10052.0,58.731,58.7695,58.7213,58.731,10052.0
2016-10-18 12:40:00,60.99,61.09,60.98,61.09,14471.0,58.7213,58.8176,58.7117,58.8176,14471.0
2016-10-18 12:45:00,61.09,61.11,61.04,61.06,11929.0,58.8176,58.8369,58.7695,58.7887,11929.0
2016-10-18 12:50:00,61.07,61.08,60.98,61.01,9401.0,58.7984,58.808,58.7117,58.7406,9401.0
2016-10-18 12:55:00,61.03,61.03,60.94,60.94,7273.0,58.7598,58.7598,58.6732,58.6732,7273.0
2016-10-18 13:00:00,60.93,60.98,60.92,60.95,7740.0,58.6636,58.7117,58.6539,58.6828,7740.0
2016-10-18 13:05:00,60.95,60.96,60.93,60.95,31798.0,58.6828,58.6924,58.6636,58.6828,31798.0
2016-10-18 13:10:00,60.96,60.99,60.94,60.96,19496.0,58.6924,58.7213,58.6732,58.6924,19496.0
2016-10-18 13:15:00,60.97,61.07,60.97,61.05,15024.0,58.7021,58.7984,58.7021,58.7791,15024.0
2016-10-18 13:20:00,61.05,61.09,61.04,61.09,7659.0,58.7791,58.8176,58.7695,58.8176,7659.0
2016-10-18 13:25:00,61.09,61.11,61.08,61.1,15140.0,58.8176,58.8369,58.808,58.8272,15140.0
2016-10-18 13:30:00,61.1,61.11,61.0,61.0,14307.0,58.8272,58.8369,58.731,58.731,14307.0
2016-10-18 13:35:00,61.0,61.03,60.99,61.02,12279.0,58.731,58.7598,58.7213,58.7502,12279.0
2016-10-18 13:40:00,61.03,61.05,61.01,61.04,12016.0,58.7598,58.7791,58.7406,58.7695,12016.0
2016-10-18 13:45:00,61.04,61.05,61.01,61.02,7786.0,58.7695,58.7791,58.7406,58.7502,7786.0
2016-10-18 13:50:00,61.02,61.04,61.01,61.02,15350.0,58.7502,58.7695,58.7406,58.7502,15350.0
2016-10-18 13:55:00,61.01,61.01,60.97,61.0,12371.0,58.7406,58.7406,58.7021,58.731,12371.0
2016-10-18 14:00:00,61.0,61.05,60.99,61.05,6711.0,58.731,58.7791,58.7213,58.7791,6711.0
2016-10-18 14:05:00,61.04,61.05,61.01,61.01,11890.0,58.7695,58.7791,58.7406,58.7406,11890.0
2016-10-18 14:10:00,61.01,61.05,61.01,61.05,20417.0,58.7406,58.7791,58.7406,58.7791,20417.0
2016-10-18 14:15:00,61.05,61.08,60.98,61.04,68117.0,58.7791,58.808,58.7117,58.7695,68117.0
2016-10-18 14:20:00,61.04,61.09,60.98,61.09,39339.0,58.7695,58.8176,58.7117,58.8176,39339.0
2016-10-18 14:25:00,61.09,61.09,61.01,61.05,39267.0,58.8176,58.8176,58.7406,58.7791,39267.0
2016-10-18 14:30:00,61.06,61.08,61.0,61.01,17044.0,58.7887,58.808,58.731,58.7406,17044.0
2016-10-18 14:35:00,61.02,61.02,60.95,60.98,30644.0,58.7502,58.7502,58.6828,58.7117,30644.0
2016-10-18 14:40:00,60.98,61.0,60.94,60.96,12265.0,58.7117,58.731,58.6732,58.6924,12265.0
2016-10-18 14:45:00,60.95,60.97,60.93,60.96,20676.0,58.6828,58.7021,58.6636,58.6924,20676.0
2016-10-18 14:50:00,60.97,61.03,60.96,61.03,14937.0,58.7021,58.7598,58.6924,58.7598,14937.0
2016-10-18 14:55:00,61.03,61.05,61.02,61.04,15686.0,58.7598,58.7791,58.7502,58.7695,15686.0
2016-10-18 15:00:00,61.03,61.07,60.98,60.98,15624.0,58.7598,58.7984,58.7117,58.7117,15624.0
2016-10-18 15:05:00,60.99,61.02,60.98,60.99,14811.0,58.7213,58.7502,58.7117,58.7213,14811.0
2016-10-18 15:10:00,60.99,61.0,60.94,60.96,16213.0,58.7213,58.731,58.6732,58.6924,16213.0
2016-10-18 15:15:00,60.96,60.97,60.94,60.95,19866.0,58.6924,58.7021,58.6732,58.6828,19866.0
2016-10-18 15:20:00,60.95,61.01,60.95,60.99,24597.0,58.6828,58.7406,58.6828,58.7213,24597.0
2016-10-18 15:25:00,61.0,61.01,60.93,60.94,17306.0,58.731,58.7406,58.6636,58.6732,17306.0
2016-10-18 15:30:00,60.94,60.98,60.92,60.97,30039.0,58.6732,58.7117,58.6539,58.7021,30039.0
2016-10-18 15:35:00,60.97,60.97,60.92,60.96,25978.0,58.7021,58.7021,58.6539,58.6924,25978.0
2016-10-18 15:40:00,60.95,60.96,60.92,60.96,30805.0,58.6828,58.6924,58.6539,58.6924,30805.0
2016-10-18 15:45:00,60.96,60.96,60.9,60.9,49206.0,58.6924,58.6924,58.6347,58.6347,49206.0
2016-10-18 15:50:00,60.91,60.95,60.89,60.95,43658.0,58.6443,58.6828,58.625,58.6828,43658.0
2016-10-18 15:55:00,60.95,60.96,60.92,60.93,111022.0,58.6828,58.6924,58.6539,58.6636,111022.0
2016-10-19 09:30:00,60.69,61.0,60.58,60.59,32714.0,58.4325,58.731,58.3266,58.3362,32714.0
2016-10-19 09:35:00,60.54,60.73,60.48,60.61,31198.0,58.2881,58.471,58.2303,58.3555,31198.0
2016-10-19 09:40:00,60.61,60.73,60.56,60.71,21511.0,58.3555,58.471,58.3073,58.4517,21511.0
2016-10-19 09:45:00,60.73,60.78,60.59,60.62,22043.0,58.471,58.5191,58.3362,58.3651,22043.0
2016-10-19 09:50:00,60.6,60.6,60.5,60.5,17955.0,58.3458,58.3458,58.2496,58.2496,17955.0
2016-10-19 09:55:00,60.49,60.6,60.48,60.53,23893.0,58.2399,58.3458,58.2303,58.2784,23893.0
2016-10-19 10:00:00,60.54,60.6,60.52,60.55,27106.0,58.2881,58.3458,58.2688,58.2977,27106.0
2016-10-19 10:05:00,60.56,60.68,60.54,60.56,15625.0,58.3073,58.4229,58.2881,58.3073,15625.0
2016-10-19 10:10:00,60.57,60.7,60.54,60.7,28295.0,58.3169,58.4421,58.2881,58.4421,28295.0
2016-10-19 10:15:00,60.67,60.75,60.64,60.67,15750.0,58.4132,58.4903,58.3843,58.4132,15750.0
2016-10-19 10:20:00,60.67,60.71,60.65,60.68,21629.0,58.4132,58.4517,58.394,58.4229,21629.0
2016-10-19 10:25:00,60.7,60.75,60.66,60.68,17766.0,58.4421,58.4903,58.4036,58.4229,17766.0
2016-10-19 10:30:00,60.69,60.7,60.56,60.57,21301.0,58.4325,58.4421,58.3073,58.3169,21301.0
2016-10-19 10:35:00,60.56,60.65,60.54,60.64,13653.0,58.3073,58.394,58.2881,58.3843,13653.0
2016-10-19 10:40:00,60.65,60.66,60.58,60.63,10700.0,58.394,58.4036,58.3266,58.3747,10700.0
2016-10-19 10:45:00,60.64,60.7,60.61,60.7,27447.0,58.3843,58.4421,58.3555,58.4421,27447.0
2016-10-19 10:50:00,60.7,60.76,60.67,60.75,51316.0,58.4421,58.4999,58.4132,58.4903,51316.0
2016-10-19 10:55:00,60.75,60.76,60.69,60.75,9939.0,58.4903,58.4999,58.4325,58.4903,9939.0
2016-10-19 11:00:00,60.77,60.8,60.75,60.79,8795.0,58.5095,58.5384,58.4903,58.5288,8795.0
2016-10-19 11:05:00,60.8,60.81,60.76,60.8,10620.0,58.5384,58.548,58.4999,58.5384,10620.0
2016-10-19 11:10:00,60.81,60.87,60.79,60.87,140834.0,58.548,58.6058,58.5288,58.6058,140834.0
2016-10-19 11:15:00,60.87,60.88,60.81,60.85,13286.0,58.6058,58.6154,58.548,58.5865,13286.0
2016-10-19 11:20:00,60.85,60.87,60.83,60.83,78405.0,58.5865,58.6058,58.5673,58.5673,78405.0
2016-10-19 11:25:00,60.84,60.94,60.83,60.94,24241.0,58.5769,58.6732,58.5673,58.6732,24241.0
2016-10-19 11:30:00,60.95,60.97,60.9,60.97,16551.0,58.6828,58.7021,58.6347,58.7021,16551.0
2016-10-19 11:35:00,60.98,60.99,60.84,60.85,26083.0,58.7117,58.7213,58.5769,58.5865,26083.0
2016-10-19 11:40:00,60.85,60.91,60.83,60.84,17658.0,58.5865,58.6443,58.5673,58.5769,17658.0
2016-10-19 11:45:00,60.84,60.91,60.83,60.88,22766.0,58.5769,58.6443,58.5673,58.6154,22766.0
2016-10-19 11:50:00,60.88,60.91,60.85,60.85,19041.0,58.6154,58.6443,58.5865,58.5865,19041.0
2016-10-19 11:55:00,60.84,60.86,60.8,60.84,12272.0,58.5769,58.5962,58.5384,58.5769,12272.0
2016-10-19 12:00:00,60.83,60.84,60.76,60.79,31105.0,58.5673,58.5769,58.4999,58.5288,31105.0
2016-10-19 12:05:00,60.78,60.79,60.72,60.75,10353.0,58.5191,58.5288,58.4614,58.4903,10353.0
2016-10-19 12:10:00,60.75,60.79,60.75,60.77,12532.0,58.4903,58.5288,58.4903,58.5095,12532.0
2016-10-19 12:15:00,60.77,60.78,60.72,60.73,17279.0,58.5095,58.5191,58.4614,58.471,17279.0
2016-10-19 12:20:00,60.73,60.73,60.64,60.67,28474.0,58.471,58.471,58.3843,58.4132,28474.0
2016-10-19 12:25:00,60.67,60.76,60.66,60.75,20032.0,58.4132,58.4999,58.4036,58.4903,20032.0
2016-10-19 12:30:00,60.76,60.76,60.69,60.73,11351.0,58.4999,58.4999,58.4325,58.471,11351.0
2016-10-19 12:35:00,60.73,60.74,60.66,60.69,9375.0,58.471,58.4806,58.4036,58.4325,9375.0
2016-10-19 12:40:00,60.69,60.76,60.69,60.74,20732.0,58.4325,58.4999,58.4325,58.4806,20732.0
2016-10-19 12:45:00,60.74,60.8,60.74,60.78,13547.0,58.4806,58.5384,58.4806,58.5191,13547.0
2016-10-19 12:50:00,60.77,60.81,60.76,60.8,6723.0,58.5095,58.548,58.4999,58.5384,6723.0
2016-10-19 12:55:00,60.8,60.83,60.75,60.78,10190.0,58.5384,58.5673,58.4903,58.5191,10190.0
2016-10-19 13:00:00,60.79,60.83,60.78,60.82,11785.0,58.5288,58.5673,58.5191,58.5576,11785.0
2016-10-19 13:05:00,60.82,60.84,60.82,60.84,4550.0,58.5576,58.5769,58.5576,58.5769,4550.0
2016-10-19 13:10:00,60.84,60.89,60.81,60.89,30389.0,58.5769,58.625,58.548,58.625,30389.0
2016-10-19 13:15:00,60.89,60.9,60.83,60.86,13224.0,58.625,58.6347,58.5673,58.5962,13224.0
2016-10-19 13:20:00,60.86,60.89,60.85,60.87,28321.0,58.5962,58.625,58.5865,58.6058,28321.0
2016-10-19 13:25:00,60.86,60.87,60.81,60.85,20372.0,58.5962,58.6058,58.548,58.5865,20372.0
2016-10-19 13:30:00,60.85,60.86,60.82,60.82,4007.0,58.5865,58.5962,58.5576,58.5576,4007.0
2016-10-19 13:35:00,60.82,60.83,60.79,60.81,18214.0,58.5576,58.5673,58.5288,58.548,18214.0
2016-10-19 13:40:00,60.81,60.88,60.8,60.88,13170.0,58.548,58.6154,58.5384,58.6154,13170.0
2016-10-19 13:45:00,60.88,60.88,60.84,60.86,15844.0,58.6154,58.6154,58.5769,58.5962,15844.0
2016-10-19 13:50:00,60.87,60.91,60.86,60.88,11098.0,58.6058,58.6443,58.5962,58.6154,11098.0
2016-10-19 13:55:00,60.89,60.95,60.89,60.95,9118.0,58.625,58.6828,58.625,58.6828,9118.0
2016-10-19 14:00:00,60.95,60.96,60.91,60.94,14760.0,58.6828,58.6924,58.6443,58.6732,14760.0
2016-10-19 14:05:00,60.94,60.98,60.94,60.95,23654.0,58.6732,58.7117,58.6732,58.6828,23654.0
2016-10-19 14:10:00,60.95,61.01,60.93,60.96,17429.0,58.6828,58.7406,58.6636,58.6924,17429.0
2016-10-19 14:15:00,60.96,61.03,60.96,61.02,24323.0,58.6924,58.7598,58.6924,58.7502,24323.0
2016-10-19 14:20:00,61.01,61.02,61.0,61.01,21842.0,58.7406,58.7502,58.731,58.7406,21842.0
2016-10-19 14:25:00,61.01,61.03,61.0,61.02,28535.0,58.7406,58.7598,58.731,58.7502,28535.0
2016-10-19 14:30:00,61.03,61.04,61.0,61.0,13114.0,58.7598,58.7695,58.731,58.731,13114.0
2016-10-19 14:35:00,61.0,61.02,60.99,60.99,13568.0,58.731,58.7502,58.7213,58.7213,13568.0
2016-10-19 14:40:00,60.98,60.98,60.9,60.9,15420.0,58.7117,58.7117,58.6347,58.6347,15420.0
2016-10-19 14:45:00,60.9,60.92,60.89,60.89,14325.0,58.6347,58.6539,58.625,58.625,14325.0
2016-10-19 14:50:00,60.89,60.92,60.86,60.92,13565.0,58.625,58.6539,58.5962,58.6539,13565.0
2016-10-19 14:55:00,60.93,60.97,60.91,60.96,16272.0,58.6636,58.7021,58.6443,58.6924,16272.0
2016-10-19 15:00:00,60.96,60.99,60.94,60.99,15077.0,58.6924,58.7213,58.6732,58.7213,15077.0
2016-10-19 15:05:00,61.0,61.03,61.0,61.02,19234.0,58.731,58.7598,58.731,58.7502,19234.0
2016-10-19 15:10:00,61.02,61.05,61.02,61.05,9451.0,58.7502,58.7791,58.7502,58.7791,9451.0
2016-10-19 15:15:00,61.04,61.09,61.03,61.09,28080.0,58.7695,58.8176,58.7598,58.8176,28080.0
2016-10-19 15:20:00,61.1,61.1,61.02,61.05,23919.0,58.8272,58.8272,58.7502,58.7791,23919.0
2016-10-19 15:25:00,61.05,61.06,60.98,61.01,17499.0,58.7791,58.7887,58.7117,58.7406,17499.0
2016-10-19 15:30:00,61.01,61.04,60.99,61.04,18536.0,58.7406,58.7695,58.7213,58.7695,18536.0
2016-10-19 15:35:00,61.04,61.04,60.94,60.94,24819.0,58.7695,58.7695,58.6732,58.6732,24819.0
2016-10-19 15:40:00,60.95,60.98,60.93,60.97,21530.0,58.6828,58.7117,58.6636,58.7021,21530.0
2016-10-19 15:45:00,60.97,60.99,60.92,60.95,40660.0,58.7021,58.7213,58.6539,58.6828,40660.0
2016-10-19 15:50:00,60.95,60.97,60.9,60.9,33937.0,58.6828,58.7021,58.6347,58.6347,33937.0
2016-10-19 15:55:00,60.91,60.91,60.88,60.89,61945.0,58.6443,58.6443,58.6154,58.625,61945.0
2016-10-20 09:30:00,60.98,61.01,60.84,60.88,32038.0,58.7117,58.7406,58.5769,58.6154,32038.0
2016-10-20 09:35:00,60.83,60.85,60.71,60.71,18274.0,58.5673,58.5865,58.4517,58.4517,18274.0
2016-10-20 09:40:00,60.71,60.82,60.69,60.8,10646.0,58.4517,58.5576,58.4325,58.5384,10646.0
2016-10-20 09:45:00,60.78,60.9,60.78,60.82,23975.0,58.5191,58.6347,58.5191,58.5576,23975.0
2016-10-20 09:50:00,60.84,60.88,60.79,60.8,6310.0,58.5769,58.6154,58.5288,58.5384,6310.0
2016-10-20 09:55:00,60.8,61.0,60.8,60.99,7863.0,58.5384,58.731,58.5384,58.7213,7863.0
2016-10-20 10:00:00,61.0,61.08,60.98,61.08,10651.0,58.731,58.808,58.7117,58.808,10651.0
2016-10-20 10:05:00,61.07,61.12,61.03,61.1,10941.0,58.7984,58.8465,58.7598,58.8272,10941.0
2016-10-20 10:10:00,61.1,61.2,61.06,61.2,7893.0,58.8272,58.9235,58.7887,58.9235,7893.0
2016-10-20 10:15:00,61.2,61.25,61.17,61.25,11180.0,58.9235,58.9717,58.8946,58.9717,11180.0
2016-10-20 10:20:00,61.25,61.26,61.19,61.25,16320.0,58.9717,58.9813,58.9139,58.9717,16320.0
2016-10-20 10:25:00,61.23,61.24,61.11,61.12,30431.0,58.9524,58.962,58.8369,58.8465,30431.0
2016-10-20 10:30:00,61.11,61.11,61.02,61.05,7378.0,58.8369,58.8369,58.7502,58.7791,7378.0
2016-10-20 10:35:00,61.04,61.04,60.93,60.94,7087.0,58.7695,58.7695,58.6636,58.6732,7087.0
2016-10-20 10:40:00,60.94,60.96,60.9,60.95,8753.0,58.6732,58.6924,58.6347,58.6828,8753.0
2016-10-20 10:45:00,60.95,61.0,60.92,60.92,5034.0,58.6828,58.731,58.6539,58.6539,5034.0
2016-10-20 10:50:00,60.9,60.92,60.84,60.84,7662.0,58.6347,58.6539,58.5769,58.5769,7662.0
2016-10-20 10:55:00,60.85,60.87,60.79,60.84,11472.0,58.5865,58.6058,58.5288,58.5769,11472.0
2016-10-20 11:00:00,60.84,60.93,60.84,60.89,7539.0,58.5769,58.6636,58.5769,58.625,7539.0
2016-10-20 11:05:00,60.88,60.91,60.87,60.89,4808.0,58.6154,58.6443,58.6058,58.625,4808.0
2016-10-20 11:10:00,60.88,60.88,60.77,60.78,6236.0,58.6154,58.6154,58.5095,58.5191,6236.0
2016-10-20 11:15:00,60.78,60.87,60.76,60.85,7683.0,58.5191,58.6058,58.4999,58.5865,7683.0
2016-10-20 11:20:00,60.86,60.89,60.84,60.88,4446.0,58.5962,58.625,58.5769,58.6154,4446.0
2016-10-20 11:25:00,60.87,60.91,60.87,60.9,31897.0,58.6058,58.6443,58.6058,58.6347,31897.0
2016-10-20 11:30:00,60.91,60.92,60.89,60.92,7700.0,58.6443,58.6539,58.625,58.6539,7700.0
2016-10-20 11:35:00,60.92,60.92,60.81,60.81,8430.0,58.6539,58.6539,58.548,58.548,8430.0
2016-10-20 11:40:00,60.82,60.87,60.78,60.85,7278.0,58.5576,58.6058,58.5191,58.5865,7278.0
2016-10-20 11:45:00,60.85,60.88,60.83,60.88,4711.0,58.5865,58.6154,58.5673,58.6154,4711.0
2016-10-20 11:50:00,60.89,60.92,60.89,60.89,5724.0,58.625,58.6539,58.625,58.625,5724.0
2016-10-20 11:55:00,60.89,60.97,60.87,60.96,7204.0,58.625,58.7021,58.6058,58.6924,7204.0
2016-10-20 12:00:00,60.97,61.03,60.96,60.99,9506.0,58.7021,58.7598,58.6924,58.7213,9506.0
2016-10-20 12:05:00,60.97,60.98,60.94,60.94,4633.0,58.7021,58.7117,58.6732,58.6732,4633.0
2016-10-20 12:10:00,60.94,60.95,60.91,60.91,2900.0,58.6732,58.6828,58.6443,58.6443,2900.0
2016-10-20 12:15:00,60.9,60.93,60.89,60.92,15552.0,58.6347,58.6636,58.625,58.6539,15552.0
2016-10-20 12:20:00,60.9,60.92,60.9,60.91,6801.0,58.6347,58.6539,58.6347,58.6443,6801.0
2016-10-20 12:25:00,60.91,60.94,60.89,60.94,3360.0,58.6443,58.6732,58.625,58.6732,3360.0
2016-10-20 12:30:00,60.95,60.95,60.93,60.95,4330.0,58.6828,58.6828,58.6636,58.6828,4330.0
2016-10-20 12:35:00,60.94,60.99,60.92,60.99,5700.0,58.6732,58.7213,58.6539,58.7213,5700.0
2016-10-20 12:40:00,61.01,61.04,61.0,61.02,4803.0,58.7406,58.7695,58.731,58.7502,4803.0
2016-10-20 12:45:00,61.0,61.02,60.97,60.99,7808.0,58.731,58.7502,58.7021,58.7213,7808.0
2016-10-20 12:50:00,61.0,61.03,60.99,60.99,12259.0,58.731,58.7598,58.7213,58.7213,12259.0
2016-10-20 12:55:00,60.99,61.01,60.96,61.0,31842.0,58.7213,58.7406,58.6924,58.731,31842.0
2016-10-20 13:00:00,61.0,61.04,61.0,61.03,5441.0,58.731,58.7695,58.731,58.7598,5441.0
2016-10-20 13:05:00,61.02,61.04,60.99,61.01,6108.0,58.7502,58.7695,58.7213,58.7406,6108.0
2016-10-20 13:10:00,61.0,61.05,61.0,61.03,17055.0,58.731,58.7791,58.731,58.7598,17055.0
2016-10-20 13:15:00,61.03,61.04,60.95,60.95,6975.0,58.7598,58.7695,58.6828,58.6828,6975.0
2016-10-20 13:20:00,60.95,60.95,60.91,60.94,13883.0,58.6828,58.6828,58.6443,58.6732,13883.0
2016-10-20 13:25:00,60.95,60.95,60.93,60.94,6353.0,58.6828,58.6828,58.6636,58.6732,6353.0
2016-10-20 13:30:00,60.95,60.95,60.9,60.91,2765.0,58.6828,58.6828,58.6347,58.6443,2765.0
2016-10-20 13:35:00,60.91,60.93,60.9,60.92,11806.0,58.6443,58.6636,58.6347,58.6539,11806.0
2016-10-20 13:40:00,60.93,60.94,60.92,60.93,2900.0,58.6636,58.6732,58.6539,58.6636,2900.0
2016-10-20 13:45:00,60.93,60.93,60.87,60.87,12041.0,58.6636,58.6636,58.6058,58.6058,12041.0
2016-10-20 13:50:00,60.86,60.86,60.78,60.82,6840.0,58.5962,58.5962,58.5191,58.5576,6840.0
2016-10-20 13:55:00,60.81,60.9,60.8,60.88,6706.0,58.548,58.6347,58.5384,58.6154,6706.0
2016-10-20 14:00:00,60.88,60.91,60.88,60.89,6079.0,58.6154,58.6443,58.6154,58.625,6079.0
2016-10-20 14:05:00,60.92,60.98,60.92,60.93,7741.0,58.6539,58.7117,58.6539,58.6636,7741.0
2016-10-20 14:10:00,60.91,60.95,60.91,60.93,7268.0,58.6443,58.6828,58.6443,58.6636,7268.0
2016-10-20 14:15:00,60.93,60.99,60.9,60.99,19568.0,58.6636,58.7213,58.6347,58.7213,19568.0
2016-10-20 14:20:00,60.99,61.01,60.97,60.99,21570.0,58.7213,58.7406,58.7021,58.7213,21570.0
2016-10-20 14:25:00,60.98,61.01,60.97,61.0,36070.0,58.7117,58.7406,58.7021,58.731,36070.0
2016-10-20 14:30:00,61.0,61.0,60.96,61.0,10461.0,58.731,58.731,58.6924,58.731,10461.0
2016-10-20 14:35:00,61.0,61.03,60.99,61.02,5796.0,58.731,58.7598,58.7213,58.7502,5796.0
2016-10-20 14:40:00,61.02,61.02,60.99,61.0,5582.0,58.7502,58.7502,58.7213,58.731,5582.0
2016-10-20 14:45:00,60.99,61.06,60.99,61.06,15025.0,58.7213,58.7887,58.7213,58.7887,15025.0
2016-10-20 14:50:00,61.05,61.05,60.98,60.98,13913.0,58.7791,58.7791,58.7117,58.7117,13913.0
2016-10-20 14:55:00,60.99,61.01,60.98,61.0,14922.0,58.7213,58.7406,58.7117,58.731,14922.0
2016-10-20 15:00:00,60.99,60.99,60.89,60.93,9439.0,58.7213,58.7213,58.625,58.6636,9439.0
2016-10-20 15:05:00,60.93,60.94,60.88,60.92,8785.0,58.6636,58.6732,58.6154,58.6539,8785.0
2016-10-20 15:10:00,60.91,60.93,60.87,60.9,40188.0,58.6443,58.6636,58.6058,58.6347,40188.0
2016-10-20 15:15:00,60.89,60.91,60.88,60.89,26557.0,58.625,58.6443,58.6154,58.625,26557.0
2016-10-20 15:20:00,60.89,60.9,60.85,60.86,15331.0,58.625,58.6347,58.5865,58.5962,15331.0
2016-10-20 15:25:00,60.86,60.87,60.79,60.79,10185.0,58.5962,58.6058,58.5288,58.5288,10185.0
2016-10-20 15:30:00,60.8,60.85,60.8,60.81,20353.0,58.5384,58.5865,58.5384,58.548,20353.0
2016-10-20 15:35:00,60.82,60.83,60.77,60.79,23292.0,58.5576,58.5673,58.5095,58.5288,23292.0
2016-10-20 15:40:00,60.79,60.81,60.76,60.77,31954.0,58.5288,58.548,58.4999,58.5095,31954.0
2016-10-20 15:45:00,60.77,60.88,60.77,60.88,35387.0,58.5095,58.6154,58.5095,58.6154,35387.0
2016-10-20 15:50:00,60.88,60.91,60.85,60.88,46526.0,58.6154,58.6443,58.5865,58.6154,46526.0
2016-10-20 15:55:00,60.88,60.9,60.83,60.84,144188.0,58.6154,58.6347,58.5673,58.5769,144188.0
2016-10-21 09:30:00,60.53,60.53,60.28,60.34,143981.0,58.2784,58.2784,58.0377,58.0955,143981.0
2016-10-21 09:35:00,60.34,60.55,60.34,60.39,14588.0,58.0955,58.2977,58.0955,58.1436,14588.0
2016-10-21 09:40:00,60.38,60.43,60.31,60.39,10141.0,58.134,58.1822,58.0666,58.1436,10141.0
2016-10-21 09:45:00,60.39,60.39,60.31,60.31,8592.0,58.1436,58.1436,58.0666,58.0666,8592.0
2016-10-21 09:50:00,60.33,60.38,60.3,60.3,12990.0,58.0859,58.134,58.057,58.057,12990.0
2016-10-21 09:55:00,60.3,60.37,60.29,60.31,8000.0,58.057,58.1244,58.0474,58.0666,8000.0
2016-10-21 10:00:00,60.3,60.42,60.3,60.42,16401.0,58.057,58.1725,58.057,58.1725,16401.0
2016-10-21 10:05:00,60.43,60.49,60.4,60.46,11124.0,58.1822,58.2399,58.1533,58.211,11124.0
2016-10-21 10:10:00,60.47,60.53,60.46,60.51,6336.0,58.2207,58.2784,58.211,58.2592,6336.0
2016-10-21 10:15:00,60.51,60.51,60.42,60.45,11761.0,58.2592,58.2592,58.1725,58.2014,11761.0
2016-10-21 10:20:00,60.45,60.47,60.41,60.45,26935.0,58.2014,58.2207,58.1629,58.2014,26935.0
2016-10-21 10:25:00,60.46,60.48,60.43,60.48,25354.0,58.211,58.2303,58.1822,58.2303,25354.0
2016-10-21 10:30:00,60.49,60.55,60.49,60.54,21197.0,58.2399,58.2977,58.2399,58.2881,21197.0
2016-10-21 10:35:00,60.54,60.59,60.53,60.58,9291.0,58.2881,58.3362,58.2784,58.3266,9291.0
2016-10-21 10:40:00,60.59,60.68,60.59,60.65,6553.0,58.3362,58.4229,58.3362,58.394,6553.0
2016-10-21 10:45:00,60.7,60.71,60.61,60.61,5819.0,58.4421,58.4517,58.3555,58.3555,5819.0
2016-10-21 10:50:00,60.62,60.62,60.51,60.52,13982.0,58.3651,58.3651,58.2592,58.2688,13982.0
2016-10-21 10:55:00,60.51,60.53,60.47,60.5,10590.0,58.2592,58.2784,58.2207,58.2496,10590.0
2016-10-21 11:00:00,60.5,60.5,60.45,60.48,10466.0,58.2496,58.2496,58.2014,58.2303,10466.0
2016-10-21 11:05:00,60.47,60.49,60.43,60.46,9655.0,58.2207,58.2399,58.1822,58.211,9655.0
2016-10-21 11:10:00,60.45,60.49,60.41,60.44,14853.0,58.2014,58.2399,58.1629,58.1918,14853.0
2016-10-21 11:15:00,60.43,60.49,60.42,60.49,17026.0,58.1822,58.2399,58.1725,58.2399,17026.0
2016-10-21 11:20:00,60.48,60.48,60.43,60.43,5227.0,58.2303,58.2303,58.1822,58.1822,5227.0
2016-10-21 11:25:00,60.42,60.46,60.4,60.43,5203.0,58.1725,58.211,58.1533,58.1822,5203.0
2016-10-21 11:30:00,60.43,60.48,60.41,60.48,11138.0,58.1822,58.2303,58.1629,58.2303,11138.0
2016-10-21 11:35:00,60.48,60.52,60.45,60.48,25546.0,58.2303,58.2688,58.2014,58.2303,25546.0
2016-10-21 11:40:00,60.48,60.48,60.41,60.42,2535.0,58.2303,58.2303,58.1629,58.1725,2535.0
2016-10-21 11:45:00,60.42,60.45,60.38,60.45,10594.0,58.1725,58.2014,58.134,58.2014,10594.0
2016-10-21 11:50:00,60.44,60.46,60.35,60.35,12364.0,58.1918,58.211,58.1051,58.1051,12364.0
2016-10-21 11:55:00,60.34,60.34,60.22,60.23,7040.0,58.0955,58.0955,57.98,57.9896,7040.0
2016-10-21 12:00:00,60.23,60.29,60.22,60.23,5486.0,57.9896,58.0474,57.98,57.9896,5486.0
2016-10-21 12:05:00,60.23,60.23,60.19,60.2,5045.0,57.9896,57.9896,57.9511,57.9607,5045.0
2016-10-21 12:10:00,60.19,60.2,60.11,60.11,9676.0,57.9511,57.9607,57.8741,57.8741,9676.0
2016-10-21 12:15:00,60.09,60.09,60.05,60.05,4778.0,57.8548,57.8548,57.8163,57.8163,4778.0
2016-10-21 12:20:00,60.06,60.14,60.06,60.13,6100.0,57.8259,57.9029,57.8259,57.8933,6100.0
2016-10-21 12:25:00,60.14,60.19,60.14,60.18,3555.0,57.9029,57.9511,57.9029,57.9415,3555.0
2016-10-21 12:30:00,60.17,60.19,60.13,60.19,4019.0,57.9318,57.9511,57.8933,57.9511,4019.0
2016-10-21 12:35:00,60.21,60.26,60.21,60.25,5823.0,57.9703,58.0185,57.9703,58.0089,5823.0
2016-10-21 12:40:00,60.26,60.29,60.22,60.24,6634.0,58.0185,58.0474,57.98,57.9992,6634.0
2016-10-21 12:45:00,60.24,60.25,60.21,60.22,3532.0,57.9992,58.0089,57.9703,57.98,3532.0
2016-10-21 12:50:00,60.23,60.27,60.2,60.27,5522.0,57.9896,58.0281,57.9607,58.0281,5522.0
2016-10-21 12:55:00,60.27,60.3,60.23,60.29,10419.0,58.0281,58.057,57.9896,58.0474,10419.0
2016-10-21 13:00:00,60.29,60.31,60.25,60.26,5536.0,58.0474,58.0666,58.0089,58.0185,5536.0
2016-10-21 13:05:00,60.26,60.27,60.23,60.23,2494.0,58.0185,58.0281,57.9896,57.9896,2494.0
2016-10-21 13:10:00,60.23,60.31,60.23,60.31,4367.0,57.9896,58.0666,57.9896,58.0666,4367.0
2016-10-21 13:15:00,60.32,60.36,60.31,60.35,6182.0,58.0762,58.1148,58.0666,58.1051,6182.0
2016-10-21 13:20:00,60.35,60.35,60.31,60.32,2130.0,58.1051,58.1051,58.0666,58.0762,2130.0
2016-10-21 13:25:00,60.32,60.38,60.31,60.34,4683.0,58.0762,58.134,58.0666,58.0955,4683.0
2016-10-21 13:30:00,60.34,60.36,60.31,60.34,9823.0,58.0955,58.1148,58.0666,58.0955,9823.0
2016-10-21 13:35:00,60.34,60.36,60.32,60.35,8364.0,58.0955,58.1148,58.0762,58.1051,8364.0
2016-10-21 13:40:00,60.35,60.35,60.3,60.34,2702.0,58.1051,58.1051,58.057,58.0955,2702.0
2016-10-21 13:45:00,60.36,60.42,60.35,60.41,9745.0,58.1148,58.1725,58.1051,58.1629,9745.0
2016-10-21 13:50:00,60.43,60.44,60.37,60.39,7766.0,58.1822,58.1918,58.1244,58.1436,7766.0
2016-10-21 13:55:00,60.37,60.4,60.37,60.4,3639.0,58.1244,58.1533,58.1244,58.1533,3639.0
2016-10-21 14:00:00,60.41,60.44,60.34,60.36,6155.0,58.1629,58.1918,58.0955,58.1148,6155.0
2016-10-21 14:05:00,60.36,60.36,60.3,60.31,29173.0,58.1148,58.1148,58.057,58.0666,29173.0
2016-10-21 14:10:00,60.32,60.34,60.31,60.31,12423.0,58.0762,58.0955,58.0666,58.0666,12423.0
2016-10-21 14:15:00,60.31,60.34,60.31,60.32,9567.0,58.0666,58.0955,58.0666,58.0762,9567.0
2016-10-21 14:20:00,60.32,60.33,60.29,60.3,17682.0,58.0762,58.0859,58.0474,58.057,17682.0
2016-10-21 14:25:00,60.3,60.36,60.3,60.34,7315.0,58.057,58.1148,58.057,58.0955,7315.0
2016-10-21 14:30:00,60.34,60.34,60.29,60.29,6870.0,58.0955,58.0955,58.0474,58.0474,6870.0
2016-10-21 14:35:00,60.3,60.33,60.26,60.27,13292.0,58.057,58.0859,58.0185,58.0281,13292.0
2016-10-21 14:40:00,60.27,60.29,60.27,60.28,3663.0,58.0281,58.0474,58.0281,58.0377,3663.0
2016-10-21 14:45:00,60.28,60.31,60.24,60.28,6799.0,58.0377,58.0666,57.9992,58.0377,6799.0
2016-10-21 14:50:00,60.28,60.31,60.25,60.26,8714.0,58.0377,58.0666,58.0089,58.0185,8714.0
2016-10-21 14:55:00,60.26,60.29,60.26,60.29,3435.0,58.0185,58.0474,58.0185,58.0474,3435.0
2016-10-21 15:00:00,60.29,60.3,60.25,60.26,15905.0,58.0474,58.057,58.0089,58.0185,15905.0
2016-10-21 15:05:00,60.26,60.31,60.26,60.29,10704.0,58.0185,58.0666,58.0185,58.0474,10704.0
2016-10-21 15:10:00,60.29,60.31,60.29,60.31,7001.0,58.0474,58.0666,58.0474,58.0666,7001.0
2016-10-21 15:15:00,60.3,60.31,60.27,60.28,19838.0,58.057,58.0666,58.0281,58.0377,19838.0
2016-10-21 15:20:00,60.28,60.3,60.27,60.29,5732.0,58.0377,58.057,58.0281,58.0474,5732.0
2016-10-21 15:25:00,60.29,60.3,60.27,60.28,7858.0,58.0474,58.057,58.0281,58.0377,7858.0
2016-10-21 15:30:00,60.28,60.28,60.25,60.27,9519.0,58.0377,58.0377,58.0089,58.0281,9519.0
2016-10-21 15:35:00,60.27,60.34,60.27,60.32,15915.0,58.0281,58.0955,58.0281,58.0762,15915.0
2016-10-21 15:40:00,60.31,60.33,60.29,60.32,11955.0,58.0666,58.0859,58.0474,58.0762,11955.0
2016-10-21 15:45:00,60.31,60.34,60.28,60.31,24177.0,58.0666,58.0955,58.0377,58.0666,24177.0
2016-10-21 15:50:00,60.31,60.35,60.3,60.35,22268.0,58.0666,58.1051,58.057,58.1051,22268.0
2016-10-21 15:55:00,60.34,60.37,60.3,60.31,63378.0,58.0955,58.1244,58.057,58.0666,63378.0
2016-10-24 09:30:00,60.57,60.7,60.37,60.55,15560.0,58.3169,58.4421,58.1244,58.2977,15560.0
2016-10-24 09:35:00,60.56,60.64,60.51,60.55,9550.0,58.3073,58.3843,58.2592,58.2977,9550.0
2016-10-24 09:40:00,60.58,60.64,60.52,60.62,42116.0,58.3266,58.3843,58.2688,58.3651,42116.0
2016-10-24 09:45:00,60.61,60.7,60.57,60.7,7535.0,58.3555,58.4421,58.3169,58.4421,7535.0
2016-10-24 09:50:00,60.68,60.68,60.6,60.65,8389.0,58.4229,58.4229,58.3458,58.394,8389.0
2016-10-24 09:55:00,60.62,60.64,60.56,60.59,19295.0,58.3651,58.3843,58.3073,58.3362,19295.0
2016-10-24 10:00:00,60.59,60.59,60.39,60.42,53464.0,58.3362,58.3362,58.1436,58.1725,53464.0
2016-10-24 10:05:00,60.44,60.44,60.3,60.31,6915.0,58.1918,58.1918,58.057,58.0666,6915.0
2016-10-24 10:10:00,60.31,60.31,60.2,60.21,7084.0,58.0666,58.0666,57.9607,57.9703,7084.0
2016-10-24 10:15:00,60.21,60.26,60.21,60.23,6217.0,57.9703,58.0185,57.9703,57.9896,6217.0
2016-10-24 10:20:00,60.22,60.33,60.19,60.31,4991.0,57.98,58.0859,57.9511,58.0666,4991.0
2016-10-24 10:25:00,60.32,60.35,60.28,60.35,9046.0,58.0762,58.1051,58.0377,58.1051,9046.0
2016-10-24 10:30:00,60.36,60.46,60.35,60.44,11247.0,58.1148,58.211,58.1051,58.1918,11247.0
2016-10-24 10:35:00,60.43,60.48,60.41,60.48,13067.0,58.1822,58.2303,58.1629,58.2303,13067.0
2016-10-24 10:40:00,60.48,60.5,60.39,60.4,9448.0,58.2303,58.2496,58.1436,58.1533,9448.0
2016-10-24 10:45:00,60.38,60.45,60.35,60.37,6301.0,58.134,58.2014,58.1051,58.1244,6301.0
2016-10-24 10:50:00,60.36,60.36,60.27,60.31,7135.0,58.1148,58.1148,58.0281,58.0666,7135.0
2016-10-24 10:55:00,60.29,60.45,60.29,60.45,6058.0,58.0474,58.2014,58.0474,58.2014,6058.0
2016-10-24 11:00:00,60.44,60.47,60.34,60.35,11208.0,58.1918,58.2207,58.0955,58.1051,11208.0
2016-10-24 11:05:00,60.36,60.44,60.32,60.41,7887.0,58.1148,58.1918,58.0762,58.1629,7887.0
2016-10-24 11:10:00,60.42,60.42,60.33,60.35,8453.0,58.1725,58.1725,58.0859,58.1051,8453.0
2016-10-24 11:15:00,60.36,60.4,60.35,60.37,7586.0,58.1148,58.1533,58.1051,58.1244,7586.0
2016-10-24 11:20:00,60.37,60.37,60.29,60.3,5701.0,58.1244,58.1244,58.0474,58.057,5701.0
2016-10-24 11:25:00,60.31,60.32,60.27,60.27,6220.0,58.0666,58.0762,58.0281,58.0281,6220.0
2016-10-24 11:30:00,60.25,60.32,60.24,60.3,7120.0,58.0089,58.0762,57.9992,58.057,7120.0
2016-10-24 11:35:00,60.3,60.31,60.26,60.28,4181.0,58.057,58.0666,58.0185,58.0377,4181.0
2016-10-24 11:40:00,60.29,60.31,60.27,60.29,8065.0,58.0474,58.0666,58.0281,58.0474,8065.0
2016-10-24 11:45:00,60.28,60.28,60.23,60.23,7537.0,58.0377,58.0377,57.9896,57.9896,7537.0
2016-10-24 11:50:00,60.22,60.22,60.19,60.21,9727.0,57.98,57.98,57.9511,57.9703,9727.0
2016-10-24 11:55:00,60.22,60.3,60.22,60.27,8591.0,57.98,58.057,57.98,58.0281,8591.0
2016-10-24 12:00:00,60.28,60.35,60.28,60.34,5964.0,58.0377,58.1051,58.0377,58.0955,5964.0
2016-10-24 12:05:00,60.34,60.4,60.34,60.39,3142.0,58.0955,58.1533,58.0955,58.1436,3142.0
2016-10-24 12:10:00,60.39,60.39,60.37,60.38,4695.0,58.1436,58.1436,58.1244,58.134,4695.0
2016-10-24 12:15:00,60.38,60.44,60.38,60.43,9301.0,58.134,58.1918,58.134,58.1822,9301.0
2016-10-24 12:20:00,60.43,60.48,60.42,60.45,8652.0,58.1822,58.2303,58.1725,58.2014,8652.0
2016-10-24 12:25:00,60.44,60.45,60.41,60.41,12270.0,58.1918,58.2014,58.1629,58.1629,12270.0
2016-10-24 12:30:00,60.42,60.44,60.4,60.44,15144.0,58.1725,58.1918,58.1533,58.1918,15144.0
2016-10-24 12:35:00,60.44,60.44,60.39,60.42,16152.0,58.1918,58.1918,58.1436,58.1725,16152.0
2016-10-24 12:40:00,60.44,60.46,60.42,60.42,6707.0,58.1918,58.211,58.1725,58.1725,6707.0
2016-10-24 12:45:00,60.43,60.44,60.36,60.37,13747.0,58.1822,58.1918,58.1148,58.1244,13747.0
2016-10-24 12:50:00,60.38,60.39,60.34,60.36,2383.0,58.134,58.1436,58.0955,58.1148,2383.0
2016-10-24 12:55:00,60.35,60.36,60.32,60.33,6621.0,58.1051,58.1148,58.0762,58.0859,6621.0
2016-10-24 13:00:00,60.33,60.35,60.33,60.35,3762.0,58.0859,58.1051,58.0859,58.1051,3762.0
2016-10-24 13:05:00,60.36,60.42,60.35,60.41,12463.0,58.1148,58.1725,58.1051,58.1629,12463.0
2016-10-24 13:10:00,60.41,60.42,60.37,60.38,11360.0,58.1629,58.1725,58.1244,58.134,11360.0
2016-10-24 13:15:00,60.38,60.38,60.34,60.35,6991.0,58.134,58.134,58.0955,58.1051,6991.0
2016-10-24 13:20:00,60.35,60.37,60.32,60.34,9943.0,58.1051,58.1244,58.0762,58.0955,9943.0
2016-10-24 13:25:00,60.32,60.35,60.31,60.33,10191.0,58.0762,58.1051,58.0666,58.0859,10191.0
2016-10-24 13:30:00,60.33,60.35,60.31,60.31,6861.0,58.0859,58.1051,58.0666,58.0666,6861.0
2016-10-24 13:35:00,60.3,60.3,60.25,60.27,7295.0,58.057,58.057,58.0089,58.0281,7295.0
2016-10-24 13:40:00,60.27,60.31,60.27,60.3,10665.0,58.0281,58.0666,58.0281,58.057,10665.0
2016-10-24 13:45:00,60.3,60.32,60.29,60.32,8320.0,58.057,58.0762,58.0474,58.0762,8320.0
2016-10-24 13:50:00,60.32,60.35,60.29,60.29,13655.0,58.0762,58.1051,58.0474,58.0474,13655.0
2016-10-24 13:55:00,60.29,60.33,60.29,60.33,22203.0,58.0474,58.0859,58.0474,58.0859,22203.0
2016-10-24 14:00:00,60.33,60.34,60.3,60.32,11910.0,58.0859,58.0955,58.057,58.0762,11910.0
2016-10-24 14:05:00,60.33,60.36,60.3,60.36,13311.0,58.0859,58.1148,58.057,58.1148,13311.0
2016-10-24 14:10:00,60.36,60.4,60.36,60.39,20140.0,58.1148,58.1533,58.1148,58.1436,20140.0
2016-10-24 14:15:00,60.39,60.39,60.3,60.32,24600.0,58.1436,58.1436,58.057,58.0762,24600.0
2016-10-24 14:20:00,60.32,60.35,60.31,60.34,7904.0,58.0762,58.1051,58.0666,58.0955,7904.0
2016-10-24 14:25:00,60.34,60.38,60.3,60.38,8764.0,58.0955,58.134,58.057,58.134,8764.0
2016-10-24 14:30:00,60.38,60.41,60.37,60.4,13357.0,58.134,58.1629,58.1244,58.1533,13357.0
2016-10-24 14:35:00,60.4,60.43,60.39,60.41,5800.0,58.1533,58.1822,58.1436,58.1629,5800.0
2016-10-24 14:40:00,60.41,60.44,60.41,60.44,8109.0,58.1629,58.1918,58.1629,58.1918,8109.0
2016-10-24 14:45:00,60.44,60.45,60.41,60.44,9783.0,58.1918,58.2014,58.1629,58.1918,9783.0
2016-10-24 14:50:00,60.43,60.44,60.42,60.43,10561.0,58.1822,58.1918,58.1725,58.1822,10561.0
2016-10-24 14:55:00,60.43,60.5,60.43,60.47,8228.0,58.1822,58.2496,58.1822,58.2207,8228.0
2016-10-24 15:00:00,60.48,60.49,60.48,60.48,5681.0,58.2303,58.2399,58.2303,58.2303,5681.0
2016-10-24 15:05:00,60.48,60.49,60.46,60.47,15712.0,58.2303,58.2399,58.211,58.2207,15712.0
2016-10-24 15:10:00,60.47,60.48,60.43,60.48,17855.0,58.2207,58.2303,58.1822,58.2303,17855.0
2016-10-24 15:15:00,60.48,60.55,60.47,60.55,5800.0,58.2303,58.2977,58.2207,58.2977,5800.0
2016-10-24 15:20:00,60.55,60.55,60.48,60.5,24188.0,58.2977,58.2977,58.2303,58.2496,24188.0
2016-10-24 15:25:00,60.5,60.52,60.5,60.51,2300.0,58.2496,58.2688,58.2496,58.2592,2300.0
2016-10-24 15:30:00,60.52,60.55,60.5,60.55,12285.0,58.2688,58.2977,58.2496,58.2977,12285.0
2016-10-24 15:35:00,60.56,60.57,60.51,60.55,35321.0,58.3073,58.3169,58.2592,58.2977,35321.0
2016-10-24 15:40:00,60.55,60.55,60.48,60.52,38361.0,58.2977,58.2977,58.2303,58.2688,38361.0
2016-10-24 15:45:00,60.52,60.53,60.49,60.5,41947.0,58.2688,58.2784,58.2399,58.2496,41947.0
2016-10-24 15:50:00,60.5,60.52,60.49,60.5,38720.0,58.2496,58.2688,58.2399,58.2496,38720.0
2016-10-24 15:55:00,60.51,60.53,60.49,60.49,113316.0,58.2592,58.2784,58.2399,58.2399,113316.0
2016-10-25 09:30:00,60.36,60.56,60.33,60.41,17822.0,58.1148,58.3073,58.0859,58.1629,17822.0
2016-10-25 09:35:00,60.29,60.42,60.27,60.34,4498.0,58.0474,58.1725,58.0281,58.0955,4498.0
2016-10-25 09:40:00,60.35,60.44,60.32,60.39,11189.0,58.1051,58.1918,58.0762,58.1436,11189.0
2016-10-25 09:45:00,60.4,60.5,60.4,60.42,5619.0,58.1533,58.2496,58.1533,58.1725,5619.0
2016-10-25 09:50:00,60.44,60.48,60.42,60.42,6480.0,58.1918,58.2303,58.1725,58.1725,6480.0
2016-10-25 09:55:00,60.44,60.51,60.43,60.51,10421.0,58.1918,58.2592,58.1822,58.2592,10421.0
2016-10-25 10:00:00,60.5,60.58,60.45,60.47,61371.0,58.2496,58.3266,58.2014,58.2207,61371.0
2016-10-25 10:05:00,60.48,60.49,60.44,60.46,12156.0,58.2303,58.2399,58.1918,58.211,12156.0
2016-10-25 10:10:00,60.46,60.46,60.3,60.3,17754.0,58.211,58.211,58.057,58.057,17754.0
2016-10-25 10:15:00,60.3,60.4,60.3,60.34,13174.0,58.057,58.1533,58.057,58.0955,13174.0
2016-10-25 10:20:00,60.34,60.41,60.33,60.4,7904.0,58.0955,58.1629,58.0859,58.1533,7904.0
2016-10-25 10:25:00,60.39,60.47,60.37,60.47,8838.0,58.1436,58.2207,58.1244,58.2207,8838.0
2016-10-25 10:30:00,60.48,60.58,60.45,60.58,10018.0,58.2303,58.3266,58.2014,58.3266,10018.0
2016-10-25 10:35:00,60.6,60.64,60.58,60.64,15348.0,58.3458,58.3843,58.3266,58.3843,15348.0
2016-10-25 10:40:00,60.64,60.64,60.47,60.49,24584.0,58.3843,58.3843,58.2207,58.2399,24584.0
2016-10-25 10:45:00,60.5,60.5,60.4,60.47,26613.0,58.2496,58.2496,58.1533,58.2207,26613.0
2016-10-25 10:50:00,60.47,60.54,60.46,60.51,54135.0,58.2207,58.2881,58.211,58.2592,54135.0
2016-10-25 10:55:00,60.51,60.51,60.4,60.44,16543.0,58.2592,58.2592,58.1533,58.1918,16543.0
2016-10-25 11:00:00,60.45,60.51,60.44,60.46,25988.0,58.2014,58.2592,58.1918,58.211,25988.0
2016-10-25 11:05:00,60.46,60.51,60.46,60.47,17392.0,58.211,58.2592,58.211,58.2207,17392.0
2016-10-25 11:10:00,60.48,60.56,60.48,60.53,7097.0,58.2303,58.3073,58.2303,58.2784,7097.0
2016-10-25 11:15:00,60.53,60.6,60.51,60.59,16291.0,58.2784,58.3458,58.2592,58.3362,16291.0
2016-10-25 11:20:00,60.59,60.59,60.52,60.53,7406.0,58.3362,58.3362,58.2688,58.2784,7406.0
2016-10-25 11:25:00,60.54,60.58,60.49,60.58,13984.0,58.2881,58.3266,58.2399,58.3266,13984.0
2016-10-25 11:30:00,60.59,60.64,60.57,60.61,20176.0,58.3362,58.3843,58.3169,58.3555,20176.0
2016-10-25 11:35:00,60.61,60.72,60.61,60.71,26777.0,58.3555,58.4614,58.3555,58.4517,26777.0
2016-10-25 11:40:00,60.71,60.71,60.6,60.61,20337.0,58.4517,58.4517,58.3458,58.3555,20337.0
2016-10-25 11:45:00,60.59,60.61,60.54,60.54,13408.0,58.3362,58.3555,58.2881,58.2881,13408.0
2016-10-25 11:50:00,60.53,60.54,60.48,60.52,14689.0,58.2784,58.2881,58.2303,58.2688,14689.0
2016-10-25 11:55:00,60.51,60.57,60.51,60.55,11076.0,58.2592,58.3169,58.2592,58.2977,11076.0
2016-10-25 12:00:00,60.55,60.55,60.49,60.49,7525.0,58.2977,58.2977,58.2399,58.2399,7525.0
2016-10-25 12:05:00,60.5,60.5,60.44,60.48,13889.0,58.2496,58.2496,58.1918,58.2303,13889.0
2016-10-25 12:10:00,60.48,60.5,60.46,60.46,7785.0,58.2303,58.2496,58.211,58.211,7785.0
2016-10-25 12:15:00,60.45,60.48,60.41,60.46,18517.0,58.2014,58.2303,58.1629,58.211,18517.0
2016-10-25 12:20:00,60.46,60.52,60.45,60.51,11026.0,58.211,58.2688,58.2014,58.2592,11026.0
2016-10-25 12:25:00,60.5,60.5,60.45,60.46,6613.0,58.2496,58.2496,58.2014,58.211,6613.0
2016-10-25 12:30:00,60.46,60.54,60.45,60.54,8730.0,58.211,58.2881,58.2014,58.2881,8730.0
2016-10-25 12:35:00,60.55,60.55,60.49,60.55,6970.0,58.2977,58.2977,58.2399,58.2977,6970.0
2016-10-25 12:40:00,60.54,60.54,60.52,60.54,7485.0,58.2881,58.2881,58.2688,58.2881,7485.0
2016-10-25 12:45:00,60.54,60.62,60.53,60.6,7409.0,58.2881,58.3651,58.2784,58.3458,7409.0
2016-10-25 12:50:00,60.59,60.62,60.57,60.61,8609.0,58.3362,58.3651,58.3169,58.3555,8609.0
2016-10-25 12:55:00,60.62,60.64,60.59,60.62,8914.0,58.3651,58.3843,58.3362,58.3651,8914.0
2016-10-25 13:00:00,60.61,60.61,60.56,60.58,6678.0,58.3555,58.3555,58.3073,58.3266,6678.0
2016-10-25 13:05:00,60.59,60.62,60.56,60.57,9869.0,58.3362,58.3651,58.3073,58.3169,9869.0
2016-10-25 13:10:00,60.57,60.6,60.56,60.58,3907.0,58.3169,58.3458,58.3073,58.3266,3907.0
2016-10-25 13:15:00,60.59,60.63,60.59,60.59,4703.0,58.3362,58.3747,58.3362,58.3362,4703.0
2016-10-25 13:20:00,60.58,60.63,60.58,60.63,7638.0,58.3266,58.3747,58.3266,58.3747,7638.0
2016-10-25 13:25:00,60.62,60.62,60.55,60.55,6408.0,58.3651,58.3651,58.2977,58.2977,6408.0
2016-10-25 13:30:00,60.55,60.56,60.54,60.56,6053.0,58.2977,58.3073,58.2881,58.3073,6053.0
2016-10-25 13:35:00,60.56,60.63,60.56,60.63,4308.0,58.3073,58.3747,58.3073,58.3747,4308.0
2016-10-25 13:40:00,60.64,60.67,60.64,60.67,3632.0,58.3843,58.4132,58.3843,58.4132,3632.0
2016-10-25 13:45:00,60.67,60.67,60.63,60.66,20091.0,58.4132,58.4132,58.3747,58.4036,20091.0
2016-10-25 13:50:00,60.66,60.66,60.59,60.61,10505.0,58.4036,58.4036,58.3362,58.3555,10505.0
2016-10-25 13:55:00,60.59,60.64,60.59,60.63,5715.0,58.3362,58.3843,58.3362,58.3747,5715.0
2016-10-25 14:00:00,60.63,60.64,60.62,60.63,3131.0,58.3747,58.3843,58.3651,58.3747,3131.0
2016-10-25 14:05:00,60.62,60.67,60.62,60.67,7860.0,58.3651,58.4132,58.3651,58.4132,7860.0
2016-10-25 14:10:00,60.67,60.67,60.64,60.66,14112.0,58.4132,58.4132,58.3843,58.4036,14112.0
2016-10-25 14:15:00,60.67,60.68,60.64,60.64,7326.0,58.4132,58.4229,58.3843,58.3843,7326.0
2016-10-25 14:20:00,60.64,60.72,60.64,60.71,25333.0,58.3843,58.4614,58.3843,58.4517,25333.0
2016-10-25 14:25:00,60.7,60.73,60.7,60.71,5906.0,58.4421,58.471,58.4421,58.4517,5906.0
2016-10-25 14:30:00,60.7,60.72,60.69,60.72,6840.0,58.4421,58.4614,58.4325,58.4614,6840.0
2016-10-25 14:35:00,60.71,60.76,60.71,60.76,4908.0,58.4517,58.4999,58.4517,58.4999,4908.0
2016-10-25 14:40:00,60.76,60.77,60.75,60.76,3124.0,58.4999,58.5095,58.4903,58.4999,3124.0
2016-10-25 14:45:00,60.76,60.77,60.75,60.76,14466.0,58.4999,58.5095,58.4903,58.4999,14466.0
2016-10-25 14:50:00,60.75,60.79,60.75,60.79,12626.0,58.4903,58.5288,58.4903,58.5288,12626.0
2016-10-25 14:55:00,60.79,60.79,60.75,60.75,10007.0,58.5288,58.5288,58.4903,58.4903,10007.0
2016-10-25 15:00:00,60.74,60.75,60.72,60.74,17768.0,58.4806,58.4903,58.4614,58.4806,17768.0
2016-10-25 15:05:00,60.74,60.75,60.66,60.67,14154.0,58.4806,58.4903,58.4036,58.4132,14154.0
2016-10-25 15:10:00,60.67,60.68,60.66,60.66,8928.0,58.4132,58.4229,58.4036,58.4036,8928.0
2016-10-25 15:15:00,60.67,60.67,60.63,60.64,7319.0,58.4132,58.4132,58.3747,58.3843,7319.0
2016-10-25 15:20:00,60.64,60.67,60.64,60.66,6217.0,58.3843,58.4132,58.3843,58.4036,6217.0
2016-10-25 15:25:00,60.66,60.69,60.66,60.68,11010.0,58.4036,58.4325,58.4036,58.4229,11010.0
2016-10-25 15:30:00,60.69,60.73,60.69,60.72,81660.0,58.4325,58.471,58.4325,58.4614,81660.0
2016-10-25 15:35:00,60.73,60.74,60.67,60.72,21703.0,58.471,58.4806,58.4132,58.4614,21703.0
2016-10-25 15:40:00,60.72,60.76,60.71,60.71,26265.0,58.4614,58.4999,58.4517,58.4517,26265.0
2016-10-25 15:45:00,60.71,60.8,60.69,60.8,29745.0,58.4517,58.5384,58.4325,58.5384,29745.0
2016-10-25 15:50:00,60.79,60.8,60.75,60.75,42702.0,58.5288,58.5384,58.4903,58.4903,42702.0
2016-10-25 15:55:00,60.75,60.79,60.73,60.78,60066.0,58.4903,58.5288,58.471,58.5191,60066.0
2016-10-26 09:30:00,60.7,60.77,60.61,60.68,16573.0,58.4421,58.5095,58.3555,58.4229,16573.0
2016-10-26 09:35:00,60.72,60.75,60.62,60.64,12870.0,58.4614,58.4903,58.3651,58.3843,12870.0
2016-10-26 09:40:00,60.62,60.66,60.47,60.51,10233.0,58.3651,58.4036,58.2207,58.2592,10233.0
2016-10-26 09:45:00,60.46,60.51,60.38,60.47,28496.0,58.211,58.2592,58.134,58.2207,28496.0
2016-10-26 09:50:00,60.47,60.58,60.4,60.44,25072.0,58.2207,58.3266,58.1533,58.1918,25072.0
2016-10-26 09:55:00,60.44,60.49,60.43,60.48,8866.0,58.1918,58.2399,58.1822,58.2303,8866.0
2016-10-26 10:00:00,60.49,60.62,60.49,60.57,19327.0,58.2399,58.3651,58.2399,58.3169,19327.0
2016-10-26 10:05:00,60.57,60.69,60.54,60.67,13246.0,58.3169,58.4325,58.2881,58.4132,13246.0
2016-10-26 10:10:00,60.68,60.83,60.68,60.83,18152.0,58.4229,58.5673,58.4229,58.5673,18152.0
2016-10-26 10:15:00,60.84,60.84,60.8,60.81,21286.0,58.5769,58.5769,58.5384,58.548,21286.0
2016-10-26 10:20:00,60.81,60.81,60.75,60.75,13395.0,58.548,58.548,58.4903,58.4903,13395.0
2016-10-26 10:25:00,60.76,60.83,60.72,60.82,13788.0,58.4999,58.5673,58.4614,58.5576,13788.0
2016-10-26 10:30:00,60.83,60.87,60.79,60.8,17687.0,58.5673,58.6058,58.5288,58.5384,17687.0
2016-10-26 10:35:00,60.8,60.86,60.79,60.85,17238.0,58.5384,58.5962,58.5288,58.5865,17238.0
2016-10-26 10:40:00,60.85,60.95,60.85,60.93,11322.0,58.5865,58.6828,58.5865,58.6636,11322.0
2016-10-26 10:45:00,60.94,61.01,60.91,61.01,11379.0,58.6732,58.7406,58.6443,58.7406,11379.0
2016-10-26 10:50:00,61.01,61.07,61.0,61.06,10812.0,58.7406,58.7984,58.731,58.7887,10812.0
2016-10-26 10:55:00,61.06,61.16,61.04,61.16,16283.0,58.7887,58.885,58.7695,58.885,16283.0
2016-10-26 11:00:00,61.15,61.16,60.98,60.98,16563.0,58.8754,58.885,58.7117,58.7117,16563.0
2016-10-26 11:05:00,60.98,61.0,60.92,60.92,8803.0,58.7117,58.731,58.6539,58.6539,8803.0
2016-10-26 11:10:00,60.91,60.92,60.83,60.84,8943.0,58.6443,58.6539,58.5673,58.5769,8943.0
2016-10-26 11:15:00,60.84,60.86,60.79,60.8,22293.0,58.5769,58.5962,58.5288,58.5384,22293.0
2016-10-26 11:20:00,60.8,60.8,60.72,60.8,31807.0,58.5384,58.5384,58.4614,58.5384,31807.0
2016-10-26 11:25:00,60.82,60.96,60.82,60.95,37892.0,58.5576,58.6924,58.5576,58.6828,37892.0
2016-10-26 11:30:00,60.96,61.02,60.96,60.99,4721.0,58.6924,58.7502,58.6924,58.7213,4721.0
2016-10-26 11:35:00,60.99,61.0,60.93,60.98,7591.0,58.7213,58.731,58.6636,58.7117,7591.0
2016-10-26 11:40:00,60.95,60.96,60.86,60.86,6174.0,58.6828,58.6924,58.5962,58.5962,6174.0
2016-10-26 11:45:00,60.86,60.88,60.8,60.8,16382.0,58.5962,58.6154,58.5384,58.5384,16382.0
2016-10-26 11:50:00,60.8,60.9,60.79,60.86,6157.0,58.5384,58.6347,58.5288,58.5962,6157.0
2016-10-26 11:55:00,60.86,60.86,60.83,60.86,9072.0,58.5962,58.5962,58.5673,58.5962,9072.0
2016-10-26 12:00:00,60.86,60.95,60.84,60.91,9101.0,58.5962,58.6828,58.5769,58.6443,9101.0
2016-10-26 12:05:00,60.91,60.94,60.87,60.93,5890.0,58.6443,58.6732,58.6058,58.6636,5890.0
2016-10-26 12:10:00,60.94,60.97,60.92,60.96,7834.0,58.6732,58.7021,58.6539,58.6924,7834.0
2016-10-26 12:15:00,60.97,61.0,60.95,60.97,5856.0,58.7021,58.731,58.6828,58.7021,5856.0
2016-10-26 12:20:00,60.97,60.99,60.95,60.98,4995.0,58.7021,58.7213,58.6828,58.7117,4995.0
2016-10-26 12:25:00,60.98,61.0,60.97,60.98,4602.0,58.7117,58.731,58.7021,58.7117,4602.0
2016-10-26 12:30:00,60.98,60.98,60.92,60.93,4606.0,58.7117,58.7117,58.6539,58.6636,4606.0
2016-10-26 12:35:00,60.93,60.97,60.9,60.94,4908.0,58.6636,58.7021,58.6347,58.6732,4908.0
2016-10-26 12:40:00,60.94,60.95,60.92,60.94,5717.0,58.6732,58.6828,58.6539,58.6732,5717.0
2016-10-26 12:45:00,60.94,60.95,60.87,60.87,4032.0,58.6732,58.6828,58.6058,58.6058,4032.0
2016-10-26 12:50:00,60.86,60.88,60.79,60.79,6421.0,58.5962,58.6154,58.5288,58.5288,6421.0
2016-10-26 12:55:00,60.79,60.79,60.74,60.77,5841.0,58.5288,58.5288,58.4806,58.5095,5841.0
2016-10-26 13:00:00,60.77,60.77,60.73,60.76,5309.0,58.5095,58.5095,58.471,58.4999,5309.0
2016-10-26 13:05:00,60.76,60.78,60.75,60.75,5570.0,58.4999,58.5191,58.4903,58.4903,5570.0
2016-10-26 13:10:00,60.76,60.79,60.75,60.79,7043.0,58.4999,58.5288,58.4903,58.5288,7043.0
2016-10-26 13:15:00,60.79,60.9,60.79,60.9,11635.0,58.5288,58.6347,58.5288,58.6347,11635.0
2016-10-26 13:20:00,60.91,60.92,60.88,60.9,6920.0,58.6443,58.6539,58.6154,58.6347,6920.0
2016-10-26 13:25:00,60.91,60.95,60.91,60.95,6785.0,58.6443,58.6828,58.6443,58.6828,6785.0
2016-10-26 13:30:00,60.95,60.96,60.92,60.93,30750.0,58.6828,58.6924,58.6539,58.6636,30750.0
2016-10-26 13:35:00,60.93,60.98,60.93,60.96,7504.0,58.6636,58.7117,58.6636,58.6924,7504.0
2016-10-26 13:40:00,60.96,60.99,60.91,60.91,24681.0,58.6924,58.7213,58.6443,58.6443,24681.0
2016-10-26 13:45:00,60.92,61.0,60.92,60.98,9197.0,58.6539,58.731,58.6539,58.7117,9197.0
2016-10-26 13:50:00,60.98,60.98,60.91,60.91,4513.0,58.7117,58.7117,58.6443,58.6443,4513.0
2016-10-26 13:55:00,60.9,60.92,60.87,60.91,7463.0,58.6347,58.6539,58.6058,58.6443,7463.0
2016-10-26 14:00:00,60.9,60.91,60.86,60.86,17184.0,58.6347,58.6443,58.5962,58.5962,17184.0
2016-10-26 14:05:00,60.85,60.86,60.83,60.85,16271.0,58.5865,58.5962,58.5673,58.5865,16271.0
2016-10-26 14:10:00,60.85,60.91,60.81,60.9,28088.0,58.5865,58.6443,58.548,58.6347,28088.0
2016-10-26 14:15:00,60.91,60.93,60.88,60.93,14652.0,58.6443,58.6636,58.6154,58.6636,14652.0
2016-10-26 14:20:00,60.94,60.96,60.92,60.93,16643.0,58.6732,58.6924,58.6539,58.6636,16643.0
2016-10-26 14:25:00,60.93,60.95,60.89,60.9,9253.0,58.6636,58.6828,58.625,58.6347,9253.0
2016-10-26 14:30:00,60.9,60.91,60.84,60.84,11067.0,58.6347,58.6443,58.5769,58.5769,11067.0
2016-10-26 14:35:00,60.83,60.9,60.83,60.9,11154.0,58.5673,58.6347,58.5673,58.6347,11154.0
2016-10-26 14:40:00,60.9,60.92,60.88,60.89,15510.0,58.6347,58.6539,58.6154,58.625,15510.0
2016-10-26 14:45:00,60.89,60.95,60.89,60.91,17295.0,58.625,58.6828,58.625,58.6443,17295.0
2016-10-26 14:50:00,60.9,60.9,60.85,60.86,7308.0,58.6347,58.6347,58.5865,58.5962,7308.0
2016-10-26 14:55:00,60.85,60.93,60.84,60.92,11859.0,58.5865,58.6636,58.5769,58.6539,11859.0
2016-10-26 15:00:00,60.91,60.92,60.82,60.84,12464.0,58.6443,58.6539,58.5576,58.5769,12464.0
2016-10-26 15:05:00,60.83,60.86,60.8,60.82,22234.0,58.5673,58.5962,58.5384,58.5576,22234.0
2016-10-26 15:10:00,60.82,60.86,60.81,60.86,19204.0,58.5576,58.5962,58.548,58.5962,19204.0
2016-10-26 15:15:00,60.87,60.94,60.86,60.9,16033.0,58.6058,58.6732,58.5962,58.6347,16033.0
2016-10-26 15:20:00,60.91,60.92,60.87,60.89,16759.0,58.6443,58.6539,58.6058,58.625,16759.0
2016-10-26 15:25:00,60.9,60.93,60.88,60.93,23386.0,58.6347,58.6636,58.6154,58.6636,23386.0
2016-10-26 15:30:00,60.93,60.94,60.88,60.94,23522.0,58.6636,58.6732,58.6154,58.6732,23522.0
2016-10-26 15:35:00,60.93,60.97,60.89,60.97,22674.0,58.6636,58.7021,58.625,58.7021,22674.0
2016-10-26 15:40:00,60.96,60.96,60.92,60.93,25486.0,58.6924,58.6924,58.6539,58.6636,25486.0
2016-10-26 15:45:00,60.93,61.01,60.91,60.98,42248.0,58.6636,58.7406,58.6443,58.7117,42248.0
2016-10-26 15:50:00,60.98,60.98,60.95,60.96,39852.0,58.7117,58.7117,58.6828,58.6924,39852.0
2016-10-26 15:55:00,60.97,60.97,60.9,60.93,96943.0,58.7021,58.7021,58.6347,58.6636,96943.0
2016-10-27 09:30:00,60.67,60.79,60.52,60.72,25501.0,58.4132,58.5288,58.2688,58.4614,25501.0
2016-10-27 09:35:00,60.67,60.76,60.51,60.6,16596.0,58.4132,58.4999,58.2592,58.3458,16596.0
2016-10-27 09:40:00,60.57,60.68,60.52,60.63,7049.0,58.3169,58.4229,58.2688,58.3747,7049.0
2016-10-27 09:45:00,60.59,60.71,60.58,60.63,8471.0,58.3362,58.4517,58.3266,58.3747,8471.0
2016-10-27 09:50:00,60.63,60.68,60.56,60.62,6392.0,58.3747,58.4229,58.3073,58.3651,6392.0
2016-10-27 09:55:00,60.6,60.62,60.44,60.55,12211.0,58.3458,58.3651,58.1918,58.2977,12211.0
2016-10-27 10:00:00,60.57,60.58,60.4,60.44,17753.0,58.3169,58.3266,58.1533,58.1918,17753.0
2016-10-27 10:05:00,60.47,60.51,60.37,60.5,12915.0,58.2207,58.2592,58.1244,58.2496,12915.0
2016-10-27 10:10:00,60.49,60.6,60.49,60.56,5035.0,58.2399,58.3458,58.2399,58.3073,5035.0
2016-10-27 10:15:00,60.56,60.56,60.46,60.49,13829.0,58.3073,58.3073,58.211,58.2399,13829.0
2016-10-27 10:20:00,60.5,60.52,60.35,60.39,14051.0,58.2496,58.2688,58.1051,58.1436,14051.0
2016-10-27 10:25:00,60.38,60.47,60.33,60.46,5893.0,58.134,58.2207,58.0859,58.211,5893.0
2016-10-27 10:30:00,60.47,60.59,60.46,60.59,9297.0,58.2207,58.3362,58.211,58.3362,9297.0
2016-10-27 10:35:00,60.59,60.64,60.56,60.59,10563.0,58.3362,58.3843,58.3073,58.3362,10563.0
2016-10-27 10:40:00,60.59,60.59,60.49,60.52,9890.0,58.3362,58.3362,58.2399,58.2688,9890.0
2016-10-27 10:45:00,60.53,60.53,60.43,60.46,9899.0,58.2784,58.2784,58.1822,58.211,9899.0
2016-10-27 10:50:00,60.45,60.5,60.42,60.5,6134.0,58.2014,58.2496,58.1725,58.2496,6134.0
2016-10-27 10:55:00,60.5,60.53,60.46,60.51,7990.0,58.2496,58.2784,58.211,58.2592,7990.0
2016-10-27 11:00:00,60.5,60.5,60.33,60.39,13690.0,58.2496,58.2496,58.0859,58.1436,13690.0
2016-10-27 11:05:00,60.38,60.41,60.33,60.39,13332.0,58.134,58.1629,58.0859,58.1436,13332.0
2016-10-27 11:10:00,60.38,60.45,60.35,60.44,24622.0,58.134,58.2014,58.1051,58.1918,24622.0
2016-10-27 11:15:00,60.43,60.43,60.37,60.41,8770.0,58.1822,58.1822,58.1244,58.1629,8770.0
2016-10-27 11:20:00,60.41,60.42,60.35,60.38,7252.0,58.1629,58.1725,58.1051,58.134,7252.0
2016-10-27 11:25:00,60.38,60.45,60.34,60.34,12582.0,58.134,58.2014,58.0955,58.0955,12582.0
2016-10-27 11:30:00,60.36,60.39,60.32,60.33,14526.0,58.1148,58.1436,58.0762,58.0859,14526.0
2016-10-27 11:35:00,60.35,60.35,60.26,60.3,13243.0,58.1051,58.1051,58.0185,58.057,13243.0
2016-10-27 11:40:00,60.3,60.33,60.19,60.33,8429.0,58.057,58.0859,57.9511,58.0859,8429.0
2016-10-27 11:45:00,60.32,60.41,60.28,60.39,19208.0,58.0762,58.1629,58.0377,58.1436,19208.0
2016-10-27 11:50:00,60.38,60.46,60.37,60.39,7973.0,58.134,58.211,58.1244,58.1436,7973.0
2016-10-27 11:55:00,60.39,60.46,60.39,60.43,7024.0,58.1436,58.211,58.1436,58.1822,7024.0
2016-10-27 12:00:00,60.44,60.46,60.41,60.42,6964.0,58.1918,58.211,58.1629,58.1725,6964.0
2016-10-27 12:05:00,60.43,60.48,60.42,60.46,5831.0,58.1822,58.2303,58.1725,58.211,5831.0
2016-10-27 12:10:00,60.46,60.49,60.45,60.49,7740.0,58.211,58.2399,58.2014,58.2399,7740.0
2016-10-27 12:15:00,60.47,60.48,60.41,60.44,7031.0,58.2207,58.2303,58.1629,58.1918,7031.0
2016-10-27 12:20:00,60.45,60.45,60.4,60.44,11992.0,58.2014,58.2014,58.1533,58.1918,11992.0
2016-10-27 12:25:00,60.44,60.44,60.33,60.33,5072.0,58.1918,58.1918,58.0859,58.0859,5072.0
2016-10-27 12:30:00,60.33,60.35,60.28,60.28,10946.0,58.0859,58.1051,58.0377,58.0377,10946.0
2016-10-27 12:35:00,60.28,60.31,60.2,60.23,10192.0,58.0377,58.0666,57.9607,57.9896,10192.0
2016-10-27 12:40:00,60.23,60.3,60.23,60.28,4237.0,57.9896,58.057,57.9896,58.0377,4237.0
2016-10-27 12:45:00,60.27,60.35,60.25,60.34,10300.0,58.0281,58.1051,58.0089,58.0955,10300.0
2016-10-27 12:50:00,60.35,60.35,60.29,60.31,8944.0,58.1051,58.1051,58.0474,58.0666,8944.0
2016-10-27 12:55:00,60.31,60.37,60.31,60.35,10784.0,58.0666,58.1244,58.0666,58.1051,10784.0
2016-10-27 13:00:00,60.35,60.46,60.35,60.44,8507.0,58.1051,58.211,58.1051,58.1918,8507.0
2016-10-27 13:05:00,60.44,60.47,60.37,60.38,10000.0,58.1918,58.2207,58.1244,58.134,10000.0
2016-10-27 13:10:00,60.39,60.46,60.37,60.46,4159.0,58.1436,58.211,58.1244,58.211,4159.0
2016-10-27 13:15:00,60.45,60.45,60.42,60.43,4416.0,58.2014,58.2014,58.1725,58.1822,4416.0
2016-10-27 13:20:00,60.45,60.53,60.45,60.53,4811.0,58.2014,58.2784,58.2014,58.2784,4811.0
2016-10-27 13:25:00,60.51,60.52,60.45,60.49,3332.0,58.2592,58.2688,58.2014,58.2399,3332.0
2016-10-27 13:30:00,60.51,60.53,60.48,60.49,5533.0,58.2592,58.2784,58.2303,58.2399,5533.0
2016-10-27 13:35:00,60.5,60.61,60.48,60.61,10091.0,58.2496,58.3555,58.2303,58.3555,10091.0
2016-10-27 13:40:00,60.63,60.67,60.62,60.65,4825.0,58.3747,58.4132,58.3651,58.394,4825.0
2016-10-27 13:45:00,60.67,60.69,60.63,60.65,4642.0,58.4132,58.4325,58.3747,58.394,4642.0
2016-10-27 13:50:00,60.65,60.72,60.6,60.72,7703.0,58.394,58.4614,58.3458,58.4614,7703.0
2016-10-27 13:55:00,60.73,60.74,60.64,60.64,5308.0,58.471,58.4806,58.3843,58.3843,5308.0
2016-10-27 14:00:00,60.66,60.71,60.65,60.69,5288.0,58.4036,58.4517,58.394,58.4325,5288.0
2016-10-27 14:05:00,60.69,60.79,60.68,60.75,19949.0,58.4325,58.5288,58.4229,58.4903,19949.0
2016-10-27 14:10:00,60.72,60.77,60.71,60.76,5720.0,58.4614,58.5095,58.4517,58.4999,5720.0
2016-10-27 14:15:00,60.74,60.75,60.71,60.74,7340.0,58.4806,58.4903,58.4517,58.4806,7340.0
2016-10-27 14:20:00,60.74,60.75,60.7,60.72,6329.0,58.4806,58.4903,58.4421,58.4614,6329.0
2016-10-27 14:25:00,60.72,60.75,60.68,60.75,4894.0,58.4614,58.4903,58.4229,58.4903,4894.0
2016-10-27 14:30:00,60.76,60.77,60.69,60.71,6009.0,58.4999,58.5095,58.4325,58.4517,6009.0
2016-10-27 14:35:00,60.71,60.73,60.68,60.72,7194.0,58.4517,58.471,58.4229,58.4614,7194.0
2016-10-27 14:40:00,60.7,60.72,60.69,60.71,4346.0,58.4421,58.4614,58.4325,58.4517,4346.0
2016-10-27 14:45:00,60.72,60.76,60.71,60.75,4684.0,58.4614,58.4999,58.4517,58.4903,4684.0
2016-10-27 14:50:00,60.76,60.76,60.7,60.72,4463.0,58.4999,58.4999,58.4421,58.4614,4463.0
2016-10-27 14:55:00,60.73,60.74,60.7,60.73,5989.0,58.471,58.4806,58.4421,58.471,5989.0
2016-10-27 15:00:00,60.73,60.75,60.72,60.75,6043.0,58.471,58.4903,58.4614,58.4903,6043.0
2016-10-27 15:05:00,60.74,60.74,60.66,60.66,15311.0,58.4806,58.4806,58.4036,58.4036,15311.0
2016-10-27 15:10:00,60.66,60.66,60.6,60.6,9347.0,58.4036,58.4036,58.3458,58.3458,9347.0
2016-10-27 15:15:00,60.6,60.65,60.6,60.64,8769.0,58.3458,58.394,58.3458,58.3843,8769.0
2016-10-27 15:20:00,60.64,60.66,60.64,60.66,5841.0,58.3843,58.4036,58.3843,58.4036,5841.0
2016-10-27 15:25:00,60.66,60.72,60.65,60.72,10328.0,58.4036,58.4614,58.394,58.4614,10328.0
2016-10-27 15:30:00,60.71,60.74,60.67,60.72,16867.0,58.4517,58.4806,58.4132,58.4614,16867.0
2016-10-27 15:35:00,60.73,60.79,60.72,60.78,26690.0,58.471,58.5288,58.4614,58.5191,26690.0
2016-10-27 15:40:00,60.78,60.81,60.72,60.72,21095.0,58.5191,58.548,58.4614,58.4614,21095.0
2016-10-27 15:45:00,60.71,60.72,60.65,60.68,25231.0,58.4517,58.4614,58.394,58.4229,25231.0
2016-10-27 15:50:00,60.68,60.71,60.68,60.71,29855.0,58.4229,58.4517,58.4229,58.4517,29855.0
2016-10-27 15:55:00,60.7,60.74,60.69,60.71,49570.0,58.4421,58.4806,58.4325,58.4517,49570.0
2016-10-28 09:30:00,60.81,61.11,60.8,60.8,21969.0,58.548,58.8369,58.5384,58.5384,21969.0
2016-10-28 09:35:00,60.84,60.92,60.8,60.85,7340.0,58.5769,58.6539,58.5384,58.5865,7340.0
2016-10-28 09:40:00,60.85,60.91,60.8,60.84,10111.0,58.5865,58.6443,58.5384,58.5769,10111.0
2016-10-28 09:45:00,60.82,60.85,60.71,60.83,8577.0,58.5576,58.5865,58.4517,58.5673,8577.0
2016-10-28 09:50:00,60.84,60.9,60.82,60.83,7840.0,58.5769,58.6347,58.5576,58.5673,7840.0
2016-10-28 09:55:00,60.85,60.89,60.78,60.78,11660.0,58.5865,58.625,58.5191,58.5191,11660.0
2016-10-28 10:00:00,60.81,60.9,60.7,60.71,24446.0,58.548,58.6347,58.4421,58.4517,24446.0
2016-10-28 10:05:00,60.71,60.75,60.62,60.75,18715.0,58.4517,58.4903,58.3651,58.4903,18715.0
2016-10-28 10:10:00,60.75,60.82,60.67,60.67,28951.0,58.4903,58.5576,58.4132,58.4132,28951.0
2016-10-28 10:15:00,60.66,60.78,60.61,60.76,14790.0,58.4036,58.5191,58.3555,58.4999,14790.0
2016-10-28 10:20:00,60.76,60.83,60.76,60.82,14797.0,58.4999,58.5673,58.4999,58.5576,14797.0
2016-10-28 10:25:00,60.8,60.8,60.69,60.71,9077.0,58.5384,58.5384,58.4325,58.4517,9077.0
2016-10-28 10:30:00,60.7,60.82,60.69,60.78,32584.0,58.4421,58.5576,58.4325,58.5191,32584.0
2016-10-28 10:35:00,60.79,60.84,60.77,60.81,50047.0,58.5288,58.5769,58.5095,58.548,50047.0
2016-10-28 10:40:00,60.82,60.89,60.8,60.84,33659.0,58.5576,58.625,58.5384,58.5769,33659.0
2016-10-28 10:45:00,60.84,60.96,60.82,60.94,56649.0,58.5769,58.6924,58.5576,58.6732,56649.0
2016-10-28 10:50:00,60.95,61.0,60.85,61.0,40572.0,58.6828,58.731,58.5865,58.731,40572.0
2016-10-28 10:55:00,61.0,61.05,60.99,61.04,40211.0,58.731,58.7791,58.7213,58.7695,40211.0
2016-10-28 11:00:00,61.06,61.11,61.06,61.1,7701.0,58.7887,58.8369,58.7887,58.8272,7701.0
2016-10-28 11:05:00,61.1,61.13,61.04,61.06,8755.0,58.8272,58.8561,58.7695,58.7887,8755.0
2016-10-28 11:10:00,61.03,61.03,60.95,60.95,6373.0,58.7598,58.7598,58.6828,58.6828,6373.0
2016-10-28 11:15:00,60.95,60.96,60.89,60.92,10097.0,58.6828,58.6924,58.625,58.6539,10097.0
2016-10-28 11:20:00,60.92,61.03,60.92,61.03,15477.0,58.6539,58.7598,58.6539,58.7598,15477.0
2016-10-28 11:25:00,61.04,61.08,61.02,61.02,58917.0,58.7695,58.808,58.7502,58.7502,58917.0
2016-10-28 11:30:00,61.01,61.1,60.99,61.1,11679.0,58.7406,58.8272,58.7213,58.8272,11679.0
2016-10-28 11:35:00,61.09,61.11,61.02,61.04,7260.0,58.8176,58.8369,58.7502,58.7695,7260.0
2016-10-28 11:40:00,61.05,61.05,61.01,61.04,4420.0,58.7791,58.7791,58.7406,58.7695,4420.0
2016-10-28 11:45:00,61.04,61.07,61.01,61.03,6685.0,58.7695,58.7984,58.7406,58.7598,6685.0
2016-10-28 11:50:00,61.03,61.03,60.99,61.0,9542.0,58.7598,58.7598,58.7213,58.731,9542.0
2016-10-28 11:55:00,61.0,61.08,61.0,61.08,4623.0,58.731,58.808,58.731,58.808,4623.0
2016-10-28 12:00:00,61.08,61.12,61.05,61.06,7764.0,58.808,58.8465,58.7791,58.7887,7764.0
2016-10-28 12:05:00,61.06,61.08,61.04,61.06,6288.0,58.7887,58.808,58.7695,58.7887,6288.0
2016-10-28 12:10:00,61.07,61.15,61.07,61.12,6747.0,58.7984,58.8754,58.7984,58.8465,6747.0
2016-10-28 12:15:00,61.14,61.16,61.13,61.16,2501.0,58.8657,58.885,58.8561,58.885,2501.0
2016-10-28 12:20:00,61.17,61.19,61.11,61.12,3956.0,58.8946,58.9139,58.8369,58.8465,3956.0
2016-10-28 12:25:00,61.12,61.16,61.11,61.16,3872.0,58.8465,58.885,58.8369,58.885,3872.0
2016-10-28 12:30:00,61.14,61.16,61.1,61.11,25846.0,58.8657,58.885,58.8272,58.8369,25846.0
2016-10-28 12:35:00,61.12,61.12,61.05,61.05,6529.0,58.8465,58.8465,58.7791,58.7791,6529.0
2016-10-28 12:40:00,61.05,61.07,61.03,61.03,6300.0,58.7791,58.7984,58.7598,58.7598,6300.0
2016-10-28 12:45:00,61.05,61.07,61.04,61.04,8795.0,58.7791,58.7984,58.7695,58.7695,8795.0
2016-10-28 12:50:00,61.04,61.07,61.02,61.07,26020.0,58.7695,58.7984,58.7502,58.7984,26020.0
2016-10-28 12:55:00,61.06,61.07,61.01,61.02,16428.0,58.7887,58.7984,58.7406,58.7502,16428.0
2016-10-28 13:00:00,61.02,61.03,60.82,60.82,17325.0,58.7502,58.7598,58.5576,58.5576,17325.0
2016-10-28 13:05:00,60.82,60.85,60.69,60.69,25149.0,58.5576,58.5865,58.4325,58.4325,25149.0
2016-10-28 13:10:00,60.71,60.8,60.6,60.79,16355.0,58.4517,58.5384,58.3458,58.5288,16355.0
2016-10-28 13:15:00,60.8,60.82,60.73,60.76,9704.0,58.5384,58.5576,58.471,58.4999,9704.0
2016-10-28 13:20:00,60.75,60.83,60.74,60.76,15540.0,58.4903,58.5673,58.4806,58.4999,15540.0
2016-10-28 13:25:00,60.75,60.78,60.71,60.78,10948.0,58.4903,58.5191,58.4517,58.5191,10948.0
2016-10-28 13:30:00,60.77,60.77,60.6,60.65,31018.0,58.5095,58.5095,58.3458,58.394,31018.0
2016-10-28 13:35:00,60.65,60.66,60.54,60.66,20082.0,58.394,58.4036,58.2881,58.4036,20082.0
2016-10-28 13:40:00,60.65,60.78,60.64,60.75,17108.0,58.394,58.5191,58.3843,58.4903,17108.0
2016-10-28 13:45:00,60.75,60.8,60.72,60.78,11458.0,58.4903,58.5384,58.4614,58.5191,11458.0
2016-10-28 13:50:00,60.76,60.83,60.71,60.79,17908.0,58.4999,58.5673,58.4517,58.5288,17908.0
2016-10-28 13:55:00,60.77,60.86,60.77,60.8,12013.0,58.5095,58.5962,58.5095,58.5384,12013.0
2016-10-28 14:00:00,60.8,61.02,60.8,61.02,15469.0,58.5384,58.7502,58.5384,58.7502,15469.0
2016-10-28 14:05:00,61.01,61.01,60.86,60.96,8443.0,58.7406,58.7406,58.5962,58.6924,8443.0
2016-10-28 14:10:00,60.96,60.99,60.96,60.97,3652.0,58.6924,58.7213,58.6924,58.7021,3652.0
2016-10-28 14:15:00,60.96,61.0,60.87,60.87,39296.0,58.6924,58.731,58.6058,58.6058,39296.0
2016-10-28 14:20:00,60.87,60.9,60.86,60.88,33939.0,58.6058,58.6347,58.5962,58.6154,33939.0
2016-10-28 14:25:00,60.88,60.92,60.79,60.84,41041.0,58.6154,58.6539,58.5288,58.5769,41041.0
2016-10-28 14:30:00,60.84,60.91,60.82,60.89,32237.0,58.5769,58.6443,58.5576,58.625,32237.0
2016-10-28 14:35:00,60.9,60.9,60.86,60.87,27005.0,58.6347,58.6347,58.5962,58.6058,27005.0
2016-10-28 14:40:00,60.87,60.91,60.84,60.86,12026.0,58.6058,58.6443,58.5769,58.5962,12026.0
2016-10-28 14:45:00,60.87,60.93,60.85,60.93,5870.0,58.6058,58.6636,58.5865,58.6636,5870.0
2016-10-28 14:50:00,60.95,60.98,60.94,60.95,17734.0,58.6828,58.7117,58.6732,58.6828,17734.0
2016-10-28 14:55:00,60.94,61.14,60.94,61.12,11524.0,58.6732,58.8657,58.6732,58.8465,11524.0
2016-10-28 15:00:00,61.09,61.11,61.01,61.01,6872.0,58.8176,58.8369,58.7406,58.7406,6872.0
2016-10-28 15:05:00,61.0,61.01,60.95,60.97,6845.0,58.731,58.7406,58.6828,58.7021,6845.0
2016-10-28 15:10:00,60.97,60.97,60.89,60.93,6580.0,58.7021,58.7021,58.625,58.6636,6580.0
2016-10-28 15:15:00,60.94,60.96,60.9,60.91,10753.0,58.6732,58.6924,58.6347,58.6443,10753.0
2016-10-28 15:20:00,60.92,61.0,60.91,60.99,8607.0,58.6539,58.731,58.6443,58.7213,8607.0
2016-10-28 15:25:00,60.99,61.1,60.99,61.07,10504.0,58.7213,58.8272,58.7213,58.7984,10504.0
2016-10-28 15:30:00,61.06,61.07,61.0,61.03,19246.0,58.7887,58.7984,58.731,58.7598,19246.0
2016-10-28 15:35:00,61.03,61.05,60.99,61.01,66942.0,58.7598,58.7791,58.7213,58.7406,66942.0
2016-10-28 15:40:00,61.01,61.03,60.91,60.93,33477.0,58.7406,58.7598,58.6443,58.6636,33477.0
2016-10-28 15:45:00,60.92,60.98,60.9,60.94,28022.0,58.6539,58.7117,58.6347,58.6732,28022.0
2016-10-28 15:50:00,60.95,60.99,60.92,60.95,22148.0,58.6828,58.7213,58.6539,58.6828,22148.0
2016-10-28 15:55:00,60.95,61.08,60.94,60.99,87166.0,58.6828,58.808,58.6732,58.7213,87166.0
2016-10-31 09:30:00,61.25,61.55,61.25,61.36,35645.0,58.9717,59.2605,58.9717,59.0776,35645.0
2016-10-31 09:35:00,61.35,61.41,61.23,61.38,15672.0,59.0679,59.1257,58.9524,59.0968,15672.0
2016-10-31 09:40:00,61.39,61.51,61.33,61.51,7695.0,59.1064,59.222,59.0487,59.222,7695.0
2016-10-31 09:45:00,61.52,61.58,61.45,61.54,17018.0,59.2316,59.2894,59.1642,59.2509,17018.0
2016-10-31 09:50:00,61.53,61.62,61.51,61.59,29263.0,59.2412,59.3279,59.222,59.299,29263.0
2016-10-31 09:55:00,61.6,61.73,61.58,61.7,8118.0,59.3086,59.4338,59.2894,59.4049,8118.0
2016-10-31 10:00:00,61.69,61.8,61.64,61.77,12070.0,59.3953,59.5012,59.3471,59.4723,12070.0
2016-10-31 10:05:00,61.75,61.87,61.68,61.82,67467.0,59.4531,59.5686,59.3857,59.5205,67467.0
2016-10-31 10:10:00,61.82,61.92,61.82,61.85,18441.0,59.5205,59.6167,59.5205,59.5493,18441.0
2016-10-31 10:15:00,61.87,61.9,61.78,61.8,26949.0,59.5686,59.5975,59.4819,59.5012,26949.0
2016-10-31 10:20:00,61.83,61.91,61.79,61.91,11600.0,59.5301,59.6071,59.4916,59.6071,11600.0
2016-10-31 10:25:00,61.9,61.91,61.78,61.82,9250.0,59.5975,59.6071,59.4819,59.5205,9250.0
2016-10-31 10:30:00,61.82,61.87,61.8,61.81,127569.0,59.5205,59.5686,59.5012,59.5108,127569.0
2016-10-31 10:35:00,61.8,62.02,61.8,62.0,55479.0,59.5012,59.713,59.5012,59.6938,55479.0
2016-10-31 10:40:00,62.0,62.08,61.99,62.04,19618.0,59.6938,59.7708,59.6841,59.7323,19618.0
2016-10-31 10:45:00,62.04,62.06,62.0,62.06,14273.0,59.7323,59.7515,59.6938,59.7515,14273.0
2016-10-31 10:50:00,62.07,62.18,62.06,62.17,14006.0,59.7612,59.8671,59.7515,59.8574,14006.0
2016-10-31 10:55:00,62.18,62.22,62.15,62.18,10688.0,59.8671,59.9056,59.8382,59.8671,10688.0
2016-10-31 11:00:00,62.18,62.21,62.11,62.21,29296.0,59.8671,59.8959,59.7997,59.8959,29296.0
2016-10-31 11:05:00,62.22,62.28,62.19,62.27,22294.0,59.9056,59.9633,59.8767,59.9537,22294.0
2016-10-31 11:10:00,62.28,62.39,62.28,62.36,16926.0,59.9633,60.0692,59.9633,60.0404,16926.0
2016-10-31 11:15:00,62.35,62.46,62.34,62.43,16857.0,60.0307,60.1366,60.0211,60.1078,16857.0
2016-10-31 11:20:00,62.42,62.45,62.37,62.39,30175.0,60.0981,60.127,60.05,60.0692,30175.0
2016-10-31 11:25:00,62.4,62.41,62.34,62.39,17723.0,60.0789,60.0885,60.0211,60.0692,17723.0
2016-10-31 11:30:00,62.4,62.53,62.37,62.53,52897.0,60.0789,60.204,60.05,60.204,52897.0
2016-10-31 11:35:00,62.54,62.56,62.52,62.52,15594.0,60.2137,60.2329,60.1944,60.1944,15594.0
2016-10-31 11:40:00,62.5,62.51,62.47,62.49,8821.0,60.1752,60.1848,60.1463,60.1655,8821.0
2016-10-31 11:45:00,62.49,62.56,62.48,62.51,13398.0,60.1655,60.2329,60.1559,60.1848,13398.0
2016-10-31 11:50:00,62.51,62.55,62.5,62.54,16337.0,60.1848,60.2233,60.1752,60.2137,16337.0
2016-10-31 11:55:00,62.54,62.57,62.48,62.48,11128.0,60.2137,60.2426,60.1559,60.1559,11128.0
2016-10-31 12:00:00,62.47,62.48,62.33,62.41,73423.0,60.1463,60.1559,60.0115,60.0885,73423.0
2016-10-31 12:05:00,62.4,62.4,62.33,62.34,7058.0,60.0789,60.0789,60.0115,60.0211,7058.0
2016-10-31 12:10:00,62.35,62.36,62.25,62.3,109896.0,60.0307,60.0404,59.9345,59.9826,109896.0
2016-10-31 12:15:00,62.31,62.34,62.29,62.34,6922.0,59.9922,60.0211,59.973,60.0211,6922.0
2016-10-31 12:20:00,62.36,62.37,62.29,62.33,14759.0,60.0404,60.05,59.973,60.0115,14759.0
2016-10-31 12:25:00,62.32,62.37,62.29,62.37,11108.0,60.0019,60.05,59.973,60.05,11108.0
2016-10-31 12:30:00,62.39,62.49,62.38,62.48,22900.0,60.0692,60.1655,60.0596,60.1559,22900.0
2016-10-31 12:35:00,62.48,62.6,62.47,62.59,11382.0,60.1559,60.2714,60.1463,60.2618,11382.0
2016-10-31 12:40:00,62.58,62.61,62.51,62.59,10841.0,60.2522,60.2811,60.1848,60.2618,10841.0
2016-10-31 12:45:00,62.59,62.61,62.59,62.6,8724.0,60.2618,60.2811,60.2618,60.2714,8724.0
2016-10-31 12:50:00,62.6,62.69,62.6,62.6,14421.0,60.2714,60.3581,60.2714,60.2714,14421.0
2016-10-31 12:55:00,62.6,62.64,62.59,62.61,8037.0,60.2714,60.3099,60.2618,60.2811,8037.0
2016-10-31 13:00:00,62.61,62.62,62.52,62.52,17863.0,60.2811,60.2907,60.1944,60.1944,17863.0
2016-10-31 13:05:00,62.52,62.52,62.45,62.48,14200.0,60.1944,60.1944,60.127,60.1559,14200.0
2016-10-31 13:10:00,62.49,62.51,62.45,62.47,11318.0,60.1655,60.1848,60.127,60.1463,11318.0
2016-10-31 13:15:00,62.48,62.52,62.47,62.49,11279.0,60.1559,60.1944,60.1463,60.1655,11279.0
2016-10-31 13:20:00,62.49,62.57,62.47,62.5,12445.0,60.1655,60.2426,60.1463,60.1752,12445.0
2016-10-31 13:25:00,62.51,62.52,62.47,62.47,8699.0,60.1848,60.1944,60.1463,60.1463,8699.0
2016-10-31 13:30:00,62.47,62.47,62.4,62.43,7237.0,60.1463,60.1463,60.0789,60.1078,7237.0
2016-10-31 13:35:00,62.43,62.46,62.35,62.35,8656.0,60.1078,60.1366,60.0307,60.0307,8656.0
2016-10-31 13:40:00,62.35,62.4,62.35,62.38,11743.0,60.0307,60.0789,60.0307,60.0596,11743.0
2016-10-31 13:45:00,62.39,62.45,62.36,62.45,32336.0,60.0692,60.127,60.0404,60.127,32336.0
2016-10-31 13:50:00,62.45,62.46,62.4,62.4,17261.0,60.127,60.1366,60.0789,60.0789,17261.0
2016-10-31 13:55:00,62.4,62.45,62.38,62.44,14704.0,60.0789,60.127,60.0596,60.1174,14704.0
2016-10-31 14:00:00,62.43,62.46,62.4,62.44,11801.0,60.1078,60.1366,60.0789,60.1174,11801.0
2016-10-31 14:05:00,62.44,62.47,62.37,62.38,17433.0,60.1174,60.1463,60.05,60.0596,17433.0
2016-10-31 14:10:00,62.38,62.42,62.36,62.4,18639.0,60.0596,60.0981,60.0404,60.0789,18639.0
2016-10-31 14:15:00,62.42,62.43,62.3,62.3,16350.0,60.0981,60.1078,59.9826,59.9826,16350.0
2016-10-31 14:20:00,62.3,62.34,62.29,62.29,12656.0,59.9826,60.0211,59.973,59.973,12656.0
2016-10-31 14:25:00,62.28,62.35,62.28,62.28,12067.0,59.9633,60.0307,59.9633,59.9633,12067.0
2016-10-31 14:30:00,62.29,62.32,62.29,62.32,11449.0,59.973,60.0019,59.973,60.0019,11449.0
2016-10-31 14:35:00,62.32,62.33,62.23,62.26,19151.0,60.0019,60.0115,59.9152,59.9441,19151.0
2016-10-31 14:40:00,62.27,62.31,62.26,62.29,18602.0,59.9537,59.9922,59.9441,59.973,18602.0
2016-10-31 14:45:00,62.29,62.29,62.18,62.18,23483.0,59.973,59.973,59.8671,59.8671,23483.0
2016-10-31 14:50:00,62.19,62.21,62.13,62.18,16743.0,59.8767,59.8959,59.8189,59.8671,16743.0
2016-10-31 14:55:00,62.18,62.2,62.15,62.17,10448.0,59.8671,59.8863,59.8382,59.8574,10448.0
2016-10-31 15:00:00,62.16,62.17,62.08,62.15,10570.0,59.8478,59.8574,59.7708,59.8382,10570.0
2016-10-31 15:05:00,62.13,62.16,62.05,62.06,13076.0,59.8189,59.8478,59.7419,59.7515,13076.0
2016-10-31 15:10:00,62.05,62.08,62.03,62.05,23952.0,59.7419,59.7708,59.7226,59.7419,23952.0
2016-10-31 15:15:00,62.05,62.07,62.03,62.04,14402.0,59.7419,59.7612,59.7226,59.7323,14402.0
2016-10-31 15:20:00,62.05,62.16,62.04,62.16,16618.0,59.7419,59.8478,59.7323,59.8478,16618.0
2016-10-31 15:25:00,62.15,62.28,62.14,62.27,29419.0,59.8382,59.9633,59.8285,59.9537,29419.0
2016-10-31 15:30:00,62.27,62.27,62.2,62.21,24396.0,59.9537,59.9537,59.8863,59.8959,24396.0
2016-10-31 15:35:00,62.21,62.26,62.18,62.23,26138.0,59.8959,59.9441,59.8671,59.9152,26138.0
2016-10-31 15:40:00,62.23,62.26,62.15,62.2,43226.0,59.9152,59.9441,59.8382,59.8863,43226.0
2016-10-31 15:45:00,62.18,62.2,62.14,62.2,38696.0,59.8671,59.8863,59.8285,59.8863,38696.0
2016-10-31 15:50:00,62.19,62.2,62.11,62.12,52152.0,59.8767,59.8863,59.7997,59.8093,52152.0
2016-10-31 15:55:00,62.12,62.15,62.07,62.12,148589.0,59.8093,59.8382,59.7612,59.8093,148589.0
2016-11-01 09:30:00,62.1,62.1,61.39,61.52,42364.0,59.79,59.79,59.1064,59.2316,42364.0
2016-11-01 09:35:00,61.55,61.64,61.33,61.6,29238.0,59.2605,59.3471,59.0487,59.3086,29238.0
2016-11-01 09:40:00,61.66,61.7,61.53,61.7,37271.0,59.3664,59.4049,59.2412,59.4049,37271.0
2016-11-01 09:45:00,61.68,61.88,61.66,61.84,35557.0,59.3857,59.5782,59.3664,59.5397,35557.0
2016-11-01 09:50:00,61.83,61.92,61.74,61.77,44450.0,59.5301,59.6167,59.4434,59.4723,44450.0
2016-11-01 09:55:00,61.73,61.78,61.69,61.73,41291.0,59.4338,59.4819,59.3953,59.4338,41291.0
2016-11-01 10:00:00,61.72,61.82,61.64,61.78,38682.0,59.4242,59.5205,59.3471,59.4819,38682.0
2016-11-01 10:05:00,61.79,61.79,61.63,61.67,15100.0,59.4916,59.4916,59.3375,59.376,15100.0
2016-11-01 10:10:00,61.69,61.84,61.68,61.73,32197.0,59.3953,59.5397,59.3857,59.4338,32197.0
2016-11-01 10:15:00,61.72,61.81,61.72,61.73,22781.0,59.4242,59.5108,59.4242,59.4338,22781.0
2016-11-01 10:20:00,61.73,61.8,61.71,61.76,27936.0,59.4338,59.5012,59.4145,59.4627,27936.0
2016-11-01 10:25:00,61.73,61.84,61.72,61.82,15151.0,59.4338,59.5397,59.4242,59.5205,15151.0
2016-11-01 10:30:00,61.82,61.94,61.82,61.89,15923.0,59.5205,59.636,59.5205,59.5878,15923.0
2016-11-01 10:35:00,61.9,61.96,61.82,61.94,26626.0,59.5975,59.6552,59.5205,59.636,26626.0
2016-11-01 10:40:00,61.94,62.03,61.92,61.96,22719.0,59.636,59.7226,59.6167,59.6552,22719.0
2016-11-01 10:45:00,61.99,62.08,61.99,62.07,8760.0,59.6841,59.7708,59.6841,59.7612,8760.0
2016-11-01 10:50:00,62.08,62.08,61.97,61.98,17115.0,59.7708,59.7708,59.6649,59.6745,17115.0
2016-11-01 10:55:00,61.98,62.02,61.9,61.9,47077.0,59.6745,59.713,59.5975,59.5975,47077.0
2016-11-01 11:00:00,61.92,62.11,61.91,62.04,11215.0,59.6167,59.7997,59.6071,59.7323,11215.0
2016-11-01 11:05:00,62.04,62.06,61.98,62.04,10001.0,59.7323,59.7515,59.6745,59.7323,10001.0
2016-11-01 11:10:00,62.03,62.03,61.96,61.96,18186.0,59.7226,59.7226,59.6552,59.6552,18186.0
2016-11-01 11:15:00,61.95,61.98,61.8,61.82,26548.0,59.6456,59.6745,59.5012,59.5205,26548.0
2016-11-01 11:20:00,61.85,61.85,61.69,61.69,7657.0,59.5493,59.5493,59.3953,59.3953,7657.0
2016-11-01 11:25:00,61.7,61.76,61.65,61.66,24460.0,59.4049,59.4627,59.3568,59.3664,24460.0
2016-11-01 11:30:00,61.64,61.66,61.57,61.59,14830.0,59.3471,59.3664,59.2798,59.299,14830.0
2016-11-01 11:35:00,61.58,61.59,61.49,61.54,24067.0,59.2894,59.299,59.2027,59.2509,24067.0
2016-11-01 11:40:00,61.54,61.64,61.49,61.63,27003.0,59.2509,59.3471,59.2027,59.3375,27003.0
2016-11-01 11:45:00,61.63,61.66,61.6,61.61,30101.0,59.3375,59.3664,59.3086,59.3183,30101.0
2016-11-01 11:50:00,61.61,61.69,61.6,61.65,13791.0,59.3183,59.3953,59.3086,59.3568,13791.0
2016-11-01 11:55:00,61.66,61.68,61.59,61.63,9613.0,59.3664,59.3857,59.299,59.3375,9613.0
2016-11-01 12:00:00,61.64,61.68,61.57,61.6,11363.0,59.3471,59.3857,59.2798,59.3086,11363.0
2016-11-01 12:05:00,61.6,61.6,61.5,61.51,8626.0,59.3086,59.3086,59.2124,59.222,8626.0
2016-11-01 12:10:00,61.5,61.5,61.44,61.48,12851.0,59.2124,59.2124,59.1546,59.1931,12851.0
2016-11-01 12:15:00,61.46,61.52,61.4,61.52,27234.0,59.1738,59.2316,59.1161,59.2316,27234.0
2016-11-01 12:20:00,61.52,61.53,61.47,61.53,76462.0,59.2316,59.2412,59.1835,59.2412,76462.0
2016-11-01 12:25:00,61.52,61.54,61.49,61.52,29301.0,59.2316,59.2509,59.2027,59.2316,29301.0
2016-11-01 12:30:00,61.52,61.6,61.51,61.57,21430.0,59.2316,59.3086,59.222,59.2798,21430.0
2016-11-01 12:35:00,61.58,61.66,61.58,61.65,15463.0,59.2894,59.3664,59.2894,59.3568,15463.0
2016-11-01 12:40:00,61.65,61.66,61.63,61.66,20656.0,59.3568,59.3664,59.3375,59.3664,20656.0
2016-11-01 12:45:00,61.65,61.66,61.53,61.53,14839.0,59.3568,59.3664,59.2412,59.2412,14839.0
2016-11-01 12:50:00,61.51,61.54,61.5,61.54,8565.0,59.222,59.2509,59.2124,59.2509,8565.0
2016-11-01 12:55:00,61.54,61.61,61.52,61.6,10543.0,59.2509,59.3183,59.2316,59.3086,10543.0
2016-11-01 13:00:00,61.61,61.64,61.56,61.59,17001.0,59.3183,59.3471,59.2701,59.299,17001.0
2016-11-01 13:05:00,61.6,61.65,61.57,61.62,11501.0,59.3086,59.3568,59.2798,59.3279,11501.0
2016-11-01 13:10:00,61.61,61.62,61.56,61.59,30180.0,59.3183,59.3279,59.2701,59.299,30180.0
2016-11-01 13:15:00,61.6,61.6,61.46,61.46,20738.0,59.3086,59.3086,59.1738,59.1738,20738.0
2016-11-01 13:20:00,61.45,61.48,61.44,61.45,26638.0,59.1642,59.1931,59.1546,59.1642,26638.0
2016-11-01 13:25:00,61.45,61.49,61.4,61.44,27622.0,59.1642,59.2027,59.1161,59.1546,27622.0
2016-11-01 13:30:00,61.44,61.46,61.41,61.45,32015.0,59.1546,59.1738,59.1257,59.1642,32015.0
2016-11-01 13:35:00,61.45,61.49,61.44,61.46,19502.0,59.1642,59.2027,59.1546,59.1738,19502.0
2016-11-01 13:40:00,61.46,61.5,61.32,61.33,17599.0,59.1738,59.2124,59.0391,59.0487,17599.0
2016-11-01 13:45:00,61.33,61.37,61.3,61.37,7878.0,59.0487,59.0872,59.0198,59.0872,7878.0
2016-11-01 13:50:00,61.38,61.48,61.36,61.44,21818.0,59.0968,59.1931,59.0776,59.1546,21818.0
2016-11-01 13:55:00,61.44,61.48,61.4,61.45,18720.0,59.1546,59.1931,59.1161,59.1642,18720.0
2016-11-01 14:00:00,61.45,61.55,61.44,61.45,16101.0,59.1642,59.2605,59.1546,59.1642,16101.0
2016-11-01 14:05:00,61.44,61.46,61.37,61.4,27457.0,59.1546,59.1738,59.0872,59.1161,27457.0
2016-11-01 14:10:00,61.41,61.51,61.41,61.45,13175.0,59.1257,59.222,59.1257,59.1642,13175.0
2016-11-01 14:15:00,61.44,61.45,61.36,61.42,33251.0,59.1546,59.1642,59.0776,59.1353,33251.0
2016-11-01 14:20:00,61.42,61.59,61.4,61.59,22412.0,59.1353,59.299,59.1161,59.299,22412.0
2016-11-01 14:25:00,61.6,61.69,61.6,61.66,19557.0,59.3086,59.3953,59.3086,59.3664,19557.0
2016-11-01 14:30:00,61.65,61.67,61.55,61.57,21643.0,59.3568,59.376,59.2605,59.2798,21643.0
2016-11-01 14:35:00,61.55,61.66,61.55,61.61,24134.0,59.2605,59.3664,59.2605,59.3183,24134.0
2016-11-01 14:40:00,61.61,61.61,61.51,61.59,9462.0,59.3183,59.3183,59.222,59.299,9462.0
2016-11-01 14:45:00,61.61,61.63,61.5,61.5,11679.0,59.3183,59.3375,59.2124,59.2124,11679.0
2016-11-01 14:50:00,61.5,61.53,61.46,61.48,18158.0,59.2124,59.2412,59.1738,59.1931,18158.0
2016-11-01 14:55:00,61.49,61.5,61.41,61.48,21346.0,59.2027,59.2124,59.1257,59.1931,21346.0
2016-11-01 15:00:00,61.48,61.48,61.41,61.41,27604.0,59.1931,59.1931,59.1257,59.1257,27604.0
2016-11-01 15:05:00,61.42,61.43,61.36,61.41,17551.0,59.1353,59.145,59.0776,59.1257,17551.0
2016-11-01 15:10:00,61.4,61.41,61.31,61.31,32517.0,59.1161,59.1257,59.0294,59.0294,32517.0
2016-11-01 15:15:00,61.32,61.33,61.28,61.29,21133.0,59.0391,59.0487,59.0005,59.0102,21133.0
2016-11-01 15:20:00,61.29,61.29,61.18,61.2,23075.0,59.0102,59.0102,58.9043,58.9235,23075.0
2016-11-01 15:25:00,61.21,61.21,61.1,61.21,37146.0,58.9331,58.9331,58.8272,58.9331,37146.0
2016-11-01 15:30:00,61.21,61.25,61.12,61.14,29556.0,58.9331,58.9717,58.8465,58.8657,29556.0
2016-11-01 15:35:00,61.14,61.14,61.01,61.13,37619.0,58.8657,58.8657,58.7406,58.8561,37619.0
2016-11-01 15:40:00,61.13,61.15,61.05,61.07,39926.0,58.8561,58.8754,58.7791,58.7984,39926.0
2016-11-01 15:45:00,61.07,61.18,61.02,61.16,93289.0,58.7984,58.9043,58.7502,58.885,93289.0
2016-11-01 15:50:00,61.17,61.21,61.1,61.16,48638.0,58.8946,58.9331,58.8272,58.885,48638.0
2016-11-01 15:55:00,61.16,61.21,61.1,61.2,123496.0,58.885,58.9331,58.8272,58.9235,123496.0
2016-11-02 09:30:00,60.94,60.96,60.67,60.96,30402.0,58.6732,58.6924,58.4132,58.6924,30402.0
2016-11-02 09:35:00,60.86,60.89,60.76,60.81,14975.0,58.5962,58.625,58.4999,58.548,14975.0
2016-11-02 09:40:00,60.81,60.87,60.63,60.63,33620.0,58.548,58.6058,58.3747,58.3747,33620.0
2016-11-02 09:45:00,60.67,60.73,60.61,60.68,44851.0,58.4132,58.471,58.3555,58.4229,44851.0
2016-11-02 09:50:00,60.69,60.75,60.61,60.64,40069.0,58.4325,58.4903,58.3555,58.3843,40069.0
2016-11-02 09:55:00,60.64,60.65,60.39,60.43,29360.0,58.3843,58.394,58.1436,58.1822,29360.0
2016-11-02 10:00:00,60.43,60.44,60.25,60.27,39899.0,58.1822,58.1918,58.0089,58.0281,39899.0
2016-11-02 10:05:00,60.26,60.33,60.21,60.33,35918.0,58.0185,58.0859,57.9703,58.0859,35918.0
2016-11-02 10:10:00,60.34,60.48,60.34,60.47,34399.0,58.0955,58.2303,58.0955,58.2207,34399.0
2016-11-02 10:15:00,60.48,60.49,60.34,60.36,64288.0,58.2303,58.2399,58.0955,58.1148,64288.0
2016-11-02 10:20:00,60.36,60.4,60.27,60.28,36345.0,58.1148,58.1533,58.0281,58.0377,36345.0
2016-11-02 10:25:00,60.28,60.29,60.1,60.21,39121.0,58.0377,58.0474,57.8644,57.9703,39121.0
2016-11-02 10:30:00,60.2,60.27,60.1,60.26,36440.0,57.9607,58.0281,57.8644,58.0185,36440.0
2016-11-02 10:35:00,60.26,60.35,60.25,60.35,18304.0,58.0185,58.1051,58.0089,58.1051,18304.0
2016-11-02 10:40:00,60.35,60.35,60.27,60.3,25105.0,58.1051,58.1051,58.0281,58.057,25105.0
2016-11-02 10:45:00,60.3,60.31,60.22,60.23,75003.0,58.057,58.0666,57.98,57.9896,75003.0
2016-11-02 10:50:00,60.22,60.25,60.19,60.22,36134.0,57.98,58.0089,57.9511,57.98,36134.0
2016-11-02 10:55:00,60.23,60.23,60.17,60.22,103735.0,57.9896,57.9896,57.9318,57.98,103735.0
2016-11-02 11:00:00,60.22,60.32,60.18,60.29,90042.0,57.98,58.0762,57.9415,58.0474,90042.0
2016-11-02 11:05:00,60.29,60.32,60.21,60.25,18134.0,58.0474,58.0762,57.9703,58.0089,18134.0
2016-11-02 11:10:00,60.25,60.27,60.18,60.18,43664.0,58.0089,58.0281,57.9415,57.9415,43664.0
2016-11-02 11:15:00,60.18,60.19,60.11,60.18,33813.0,57.9415,57.9511,57.8741,57.9415,33813.0
2016-11-02 11:20:00,60.17,60.18,59.99,59.99,33562.0,57.9318,57.9415,57.7585,57.7585,33562.0
2016-11-02 11:25:00,60.0,60.01,59.93,59.94,25075.0,57.7682,57.7778,57.7008,57.7104,25075.0
2016-11-02 11:30:00,59.95,60.07,59.95,59.99,32626.0,57.72,57.8355,57.72,57.7585,32626.0
2016-11-02 11:35:00,59.98,59.98,59.86,59.9,30987.0,57.7489,57.7489,57.6334,57.6719,30987.0
2016-11-02 11:40:00,59.9,60.02,59.89,60.02,57036.0,57.6719,57.7874,57.6622,57.7874,57036.0
2016-11-02 11:45:00,60.01,60.05,59.98,60.03,33382.0,57.7778,57.8163,57.7489,57.797,33382.0
2016-11-02 11:50:00,60.04,60.04,59.91,60.0,19477.0,57.8067,57.8067,57.6815,57.7682,19477.0
2016-11-02 11:55:00,60.0,60.06,59.98,60.03,27405.0,57.7682,57.8259,57.7489,57.797,27405.0
2016-11-02 12:00:00,60.02,60.03,59.96,59.96,26003.0,57.7874,57.797,57.7296,57.7296,26003.0
2016-11-02 12:05:00,59.96,60.1,59.9,60.09,67024.0,57.7296,57.8644,57.6719,57.8548,67024.0
2016-11-02 12:10:00,60.1,60.2,60.1,60.16,20262.0,57.8644,57.9607,57.8644,57.9222,20262.0
2016-11-02 12:15:00,60.16,60.21,60.15,60.2,48732.0,57.9222,57.9703,57.9126,57.9607,48732.0
2016-11-02 12:20:00,60.19,60.33,60.18,60.33,16690.0,57.9511,58.0859,57.9415,58.0859,16690.0
2016-11-02 12:25:00,60.32,60.35,60.3,60.31,20711.0,58.0762,58.1051,58.057,58.0666,20711.0
2016-11-02 12:30:00,60.31,60.31,60.23,60.23,8541.0,58.0666,58.0666,57.9896,57.9896,8541.0
2016-11-02 12:35:00,60.22,60.26,60.17,60.24,13297.0,57.98,58.0185,57.9318,57.9992,13297.0
2016-11-02 12:40:00,60.25,60.28,60.22,60.27,26262.0,58.0089,58.0377,57.98,58.0281,26262.0
2016-11-02 12:45:00,60.28,60.35,60.28,60.33,17830.0,58.0377,58.1051,58.0377,58.0859,17830.0
2016-11-02 12:50:00,60.33,60.36,60.29,60.36,12624.0,58.0859,58.1148,58.0474,58.1148,12624.0
2016-11-02 12:55:00,60.37,60.41,60.32,60.36,11793.0,58.1244,58.1629,58.0762,58.1148,11793.0
2016-11-02 13:00:00,60.36,60.39,60.31,60.37,23519.0,58.1148,58.1436,58.0666,58.1244,23519.0
2016-11-02 13:05:00,60.38,60.42,60.36,60.42,13332.0,58.134,58.1725,58.1148,58.1725,13332.0
2016-11-02 13:10:00,60.43,60.43,60.29,60.36,21364.0,58.1822,58.1822,58.0474,58.1148,21364.0
2016-11-02 13:15:00,60.36,60.42,60.33,60.42,14551.0,58.1148,58.1725,58.0859,58.1725,14551.0
2016-11-02 13:20:00,60.42,60.42,60.35,60.37,12453.0,58.1725,58.1725,58.1051,58.1244,12453.0
2016-11-02 13:25:00,60.36,60.39,60.32,60.37,16098.0,58.1148,58.1436,58.0762,58.1244,16098.0
2016-11-02 13:30:00,60.36,60.4,60.3,60.3,15704.0,58.1148,58.1533,58.057,58.057,15704.0
2016-11-02 13:35:00,60.31,60.33,60.28,60.33,16510.0,58.0666,58.0859,58.0377,58.0859,16510.0
2016-11-02 13:40:00,60.33,60.33,60.22,60.23,16031.0,58.0859,58.0859,57.98,57.9896,16031.0
2016-11-02 13:45:00,60.23,60.24,60.15,60.16,32250.0,57.9896,57.9992,57.9126,57.9222,32250.0
2016-11-02 13:50:00,60.15,60.19,60.06,60.07,37664.0,57.9126,57.9511,57.8259,57.8355,37664.0
2016-11-02 13:55:00,60.07,60.15,59.96,60.12,57816.0,57.8355,57.9126,57.7296,57.8837,57816.0
2016-11-02 14:00:00,60.13,60.22,60.03,60.18,24795.0,57.8933,57.98,57.797,57.9415,24795.0
2016-11-02 14:05:00,60.2,60.35,60.17,60.29,36361.0,57.9607,58.1051,57.9318,58.0474,36361.0
2016-11-02 14:10:00,60.28,60.32,60.21,60.22,23904.0,58.0377,58.0762,57.9703,57.98,23904.0
2016-11-02 14:15:00,60.21,60.31,60.19,60.19,24284.0,57.9703,58.0666,57.9511,57.9511,24284.0
2016-11-02 14:20:00,60.2,60.31,60.2,60.22,46729.0,57.9607,58.0666,57.9607,57.98,46729.0
2016-11-02 14:25:00,60.21,60.24,60.19,60.23,20358.0,57.9703,57.9992,57.9511,57.9896,20358.0
2016-11-02 14:30:00,60.23,60.26,60.2,60.25,38259.0,57.9896,58.0185,57.9607,58.0089,38259.0
2016-11-02 14:35:00,60.26,60.26,60.12,60.16,58166.0,58.0185,58.0185,57.8837,57.9222,58166.0
2016-11-02 14:40:00,60.16,60.25,60.16,60.24,12103.0,57.9222,58.0089,57.9222,57.9992,12103.0
2016-11-02 14:45:00,60.24,60.26,60.14,60.15,19499.0,57.9992,58.0185,57.9029,57.9126,19499.0
2016-11-02 14:50:00,60.15,60.18,60.13,60.17,18025.0,57.9126,57.9415,57.8933,57.9318,18025.0
2016-11-02 14:55:00,60.16,60.23,60.11,60.13,22072.0,57.9222,57.9896,57.8741,57.8933,22072.0
2016-11-02 15:00:00,60.13,60.21,60.12,60.21,11800.0,57.8933,57.9703,57.8837,57.9703,11800.0
2016-11-02 15:05:00,60.22,60.28,60.21,60.28,14949.0,57.98,58.0377,57.9703,58.0377,14949.0
2016-11-02 15:10:00,60.28,60.29,60.25,60.25,16884.0,58.0377,58.0474,58.0089,58.0089,16884.0
2016-11-02 15:15:00,60.26,60.27,60.17,60.18,24165.0,58.0185,58.0281,57.9318,57.9415,24165.0
2016-11-02 15:20:00,60.18,60.3,60.17,60.28,17747.0,57.9415,58.057,57.9318,58.0377,17747.0
2016-11-02 15:25:00,60.27,60.38,60.27,60.36,28112.0,58.0281,58.134,58.0281,58.1148,28112.0
2016-11-02 15:30:00,60.36,60.41,60.34,60.36,23531.0,58.1148,58.1629,58.0955,58.1148,23531.0
2016-11-02 15:35:00,60.36,60.36,60.28,60.3,23802.0,58.1148,58.1148,58.0377,58.057,23802.0
2016-11-02 15:40:00,60.3,60.36,60.29,60.36,48777.0,58.057,58.1148,58.0474,58.1148,48777.0
2016-11-02 15:45:00,60.35,60.41,60.32,60.41,63432.0,58.1051,58.1629,58.0762,58.1629,63432.0
2016-11-02 15:50:00,60.4,60.41,60.33,60.35,27419.0,58.1533,58.1629,58.0859,58.1051,27419.0
2016-11-02 15:55:00,60.34,60.36,60.26,60.27,141615.0,58.0955,58.1148,58.0185,58.0281,141615.0
2016-11-03 09:30:00,60.14,60.21,59.88,59.91,67175.0,57.9029,57.9703,57.6526,57.6815,67175.0
2016-11-03 09:35:00,59.93,59.97,59.8,59.93,275182.0,57.7008,57.7393,57.5756,57.7008,275182.0
2016-11-03 09:40:00,59.94,60.17,59.94,60.12,92120.0,57.7104,57.9318,57.7104,57.8837,92120.0
2016-11-03 09:45:00,60.14,60.26,60.12,60.18,23957.0,57.9029,58.0185,57.8837,57.9415,23957.0
2016-11-03 09:50:00,60.18,60.27,60.09,60.1,24020.0,57.9415,58.0281,57.8548,57.8644,24020.0
2016-11-03 09:55:00,60.11,60.12,59.93,59.95,44384.0,57.8741,57.8837,57.7008,57.72,44384.0
2016-11-03 10:00:00,59.96,60.25,59.95,60.23,69758.0,57.7296,58.0089,57.72,57.9896,69758.0
2016-11-03 10:05:00,60.22,60.32,60.22,60.27,42157.0,57.98,58.0762,57.98,58.0281,42157.0
2016-11-03 10:10:00,60.28,60.29,60.24,60.27,36307.0,58.0377,58.0474,57.9992,58.0281,36307.0
2016-11-03 10:15:00,60.27,60.27,60.22,60.25,19115.0,58.0281,58.0281,57.98,58.0089,19115.0
2016-11-03 10:20:00,60.25,60.26,60.19,60.24,13471.0,58.0089,58.0185,57.9511,57.9992,13471.0
2016-11-03 10:25:00,60.24,60.27,60.21,60.22,17393.0,57.9992,58.0281,57.9703,57.98,17393.0
2016-11-03 10:30:00,60.22,60.26,60.22,60.23,22995.0,57.98,58.0185,57.98,57.9896,22995.0
2016-11-03 10:35:00,60.23,60.24,60.16,60.2,26934.0,57.9896,57.9992,57.9222,57.9607,26934.0
2016-11-03 10:40:00,60.19,60.22,60.15,60.21,38300.0,57.9511,57.98,57.9126,57.9703,38300.0
2016-11-03 10:45:00,60.21,60.22,60.12,60.14,20717.0,57.9703,57.98,57.8837,57.9029,20717.0
2016-11-03 10:50:00,60.13,60.16,60.06,60.08,21237.0,57.8933,57.9222,57.8259,57.8452,21237.0
2016-11-03 10:55:00,60.08,60.14,60.01,60.14,40917.0,57.8452,57.9029,57.7778,57.9029,40917.0
2016-11-03 11:00:00,60.13,60.26,60.13,60.25,57811.0,57.8933,58.0185,57.8933,58.0089,57811.0
2016-11-03 11:05:00,60.25,60.27,60.16,60.19,78989.0,58.0089,58.0281,57.9222,57.9511,78989.0
2016-11-03 11:10:00,60.19,60.26,60.17,60.25,42443.0,57.9511,58.0185,57.9318,58.0089,42443.0
2016-11-03 11:15:00,60.25,60.26,60.22,60.25,91710.0,58.0089,58.0185,57.98,58.0089,91710.0
2016-11-03 11:20:00,60.25,60.27,60.23,60.24,58486.0,58.0089,58.0281,57.9896,57.9992,58486.0
2016-11-03 11:25:00,60.23,60.25,60.16,60.16,15060.0,57.9896,58.0089,57.9222,57.9222,15060.0
2016-11-03 11:30:00,60.17,60.21,60.13,60.21,16832.0,57.9318,57.9703,57.8933,57.9703,16832.0
2016-11-03 11:35:00,60.21,60.28,60.18,60.2,34486.0,57.9703,58.0377,57.9415,57.9607,34486.0
2016-11-03 11:40:00,60.2,60.21,60.11,60.13,30322.0,57.9607,57.9703,57.8741,57.8933,30322.0
2016-11-03 11:45:00,60.13,60.22,60.12,60.2,26968.0,57.8933,57.98,57.8837,57.9607,26968.0
2016-11-03 11:50:00,60.2,60.2,60.16,60.19,35004.0,57.9607,57.9607,57.9222,57.9511,35004.0
2016-11-03 11:55:00,60.18,60.18,60.1,60.11,12269.0,57.9415,57.9415,57.8644,57.8741,12269.0
2016-11-03 12:00:00,60.1,60.2,60.07,60.17,17849.0,57.8644,57.9607,57.8355,57.9318,17849.0
2016-11-03 12:05:00,60.17,60.19,60.14,60.17,39327.0,57.9318,57.9511,57.9029,57.9318,39327.0
2016-11-03 12:10:00,60.17,60.23,60.17,60.18,13663.0,57.9318,57.9896,57.9318,57.9415,13663.0
2016-11-03 12:15:00,60.17,60.18,60.12,60.17,23187.0,57.9318,57.9415,57.8837,57.9318,23187.0
2016-11-03 12:20:00,60.17,60.19,60.12,60.17,17882.0,57.9318,57.9511,57.8837,57.9318,17882.0
2016-11-03 12:25:00,60.17,60.23,60.15,60.2,22639.0,57.9318,57.9896,57.9126,57.9607,22639.0
2016-11-03 12:30:00,60.2,60.36,60.17,60.36,22466.0,57.9607,58.1148,57.9318,58.1148,22466.0
2016-11-03 12:35:00,60.36,60.44,60.33,60.37,15837.0,58.1148,58.1918,58.0859,58.1244,15837.0
2016-11-03 12:40:00,60.38,60.39,60.34,60.38,5600.0,58.134,58.1436,58.0955,58.134,5600.0
2016-11-03 12:45:00,60.39,60.39,60.34,60.36,11572.0,58.1436,58.1436,58.0955,58.1148,11572.0
2016-11-03 12:50:00,60.36,60.42,60.34,60.42,7164.0,58.1148,58.1725,58.0955,58.1725,7164.0
2016-11-03 12:55:00,60.43,60.47,60.41,60.45,7587.0,58.1822,58.2207,58.1629,58.2014,7587.0
2016-11-03 13:00:00,60.45,60.46,60.39,60.4,14969.0,58.2014,58.211,58.1436,58.1533,14969.0
2016-11-03 13:05:00,60.4,60.4,60.31,60.39,38753.0,58.1533,58.1533,58.0666,58.1436,38753.0
2016-11-03 13:10:00,60.4,60.42,60.35,60.37,6766.0,58.1533,58.1725,58.1051,58.1244,6766.0
2016-11-03 13:15:00,60.36,60.36,60.32,60.33,24349.0,58.1148,58.1148,58.0762,58.0859,24349.0
2016-11-03 13:20:00,60.33,60.44,60.32,60.36,20858.0,58.0859,58.1918,58.0762,58.1148,20858.0
2016-11-03 13:25:00,60.38,60.42,60.36,60.38,18067.0,58.134,58.1725,58.1148,58.134,18067.0
2016-11-03 13:30:00,60.39,60.41,60.27,60.27,14221.0,58.1436,58.1629,58.0281,58.0281,14221.0
2016-11-03 13:35:00,60.26,60.28,60.23,60.23,11049.0,58.0185,58.0377,57.9896,57.9896,11049.0
2016-11-03 13:40:00,60.23,60.25,60.19,60.21,13794.0,57.9896,58.0089,57.9511,57.9703,13794.0
2016-11-03 13:45:00,60.22,60.23,60.13,60.18,17536.0,57.98,57.9896,57.8933,57.9415,17536.0
2016-11-03 13:50:00,60.18,60.25,60.17,60.24,11774.0,57.9415,58.0089,57.9318,57.9992,11774.0
2016-11-03 13:55:00,60.25,60.25,60.16,60.17,23640.0,58.0089,58.0089,57.9222,57.9318,23640.0
2016-11-03 14:00:00,60.18,60.19,60.15,60.16,10059.0,57.9415,57.9511,57.9126,57.9222,10059.0
2016-11-03 14:05:00,60.17,60.19,60.12,60.12,16602.0,57.9318,57.9511,57.8837,57.8837,16602.0
2016-11-03 14:10:00,60.12,60.23,60.12,60.23,18291.0,57.8837,57.9896,57.8837,57.9896,18291.0
2016-11-03 14:15:00,60.23,60.25,60.16,60.18,36091.0,57.9896,58.0089,57.9222,57.9415,36091.0
2016-11-03 14:20:00,60.17,60.28,60.14,60.27,26266.0,57.9318,58.0377,57.9029,58.0281,26266.0
2016-11-03 14:25:00,60.28,60.28,60.09,60.1,77685.0,58.0377,58.0377,57.8548,57.8644,77685.0
2016-11-03 14:30:00,60.11,60.2,60.09,60.16,99696.0,57.8741,57.9607,57.8548,57.9222,99696.0
2016-11-03 14:35:00,60.16,60.22,60.14,60.22,26502.0,57.9222,57.98,57.9029,57.98,26502.0
2016-11-03 14:40:00,60.21,60.33,60.16,60.31,32727.0,57.9703,58.0859,57.9222,58.0666,32727.0
2016-11-03 14:45:00,60.3,60.36,60.3,60.35,11417.0,58.057,58.1148,58.057,58.1051,11417.0
2016-11-03 14:50:00,60.37,60.38,60.27,60.27,26337.0,58.1244,58.134,58.0281,58.0281,26337.0
2016-11-03 14:55:00,60.28,60.34,60.23,60.28,62122.0,58.0377,58.0955,57.9896,58.0377,62122.0
2016-11-03 15:00:00,60.28,60.3,60.25,60.27,28885.0,58.0377,58.057,58.0089,58.0281,28885.0
2016-11-03 15:05:00,60.27,60.27,60.2,60.23,24336.0,58.0281,58.0281,57.9607,57.9896,24336.0
2016-11-03 15:10:00,60.23,60.24,60.18,60.19,45262.0,57.9896,57.9992,57.9415,57.9511,45262.0
2016-11-03 15:15:00,60.2,60.23,60.09,60.12,31092.0,57.9607,57.9896,57.8548,57.8837,31092.0
2016-11-03 15:20:00,60.12,60.19,60.12,60.18,30290.0,57.8837,57.9511,57.8837,57.9415,30290.0
2016-11-03 15:25:00,60.18,60.19,60.12,60.18,38113.0,57.9415,57.9511,57.8837,57.9415,38113.0
2016-11-03 15:30:00,60.19,60.19,60.07,60.09,27678.0,57.9511,57.9511,57.8355,57.8548,27678.0
2016-11-03 15:35:00,60.09,60.15,60.09,60.14,31276.0,57.8548,57.9126,57.8548,57.9029,31276.0
2016-11-03 15:40:00,60.14,60.16,60.11,60.13,36291.0,57.9029,57.9222,57.8741,57.8933,36291.0
2016-11-03 15:45:00,60.13,60.29,60.13,60.28,52353.0,57.8933,58.0474,57.8933,58.0377,52353.0
2016-11-03 15:50:00,60.27,60.3,60.2,60.3,58114.0,58.0281,58.057,57.9607,58.057,58114.0
2016-11-03 15:55:00,60.3,60.32,60.19,60.2,127477.0,58.057,58.0762,57.9511,57.9607,127477.0
2016-11-04 09:30:00,61.4,61.75,60.47,61.13,79118.0,59.1161,59.4531,58.2207,58.8561,79118.0
2016-11-04 09:35:00,61.15,61.24,60.93,61.09,78111.0,58.8754,58.962,58.6636,58.8176,78111.0
2016-11-04 09:40:00,61.07,61.24,60.98,61.22,66001.0,58.7984,58.962,58.7117,58.9428,66001.0
2016-11-04 09:45:00,61.2,61.31,61.09,61.27,60874.0,58.9235,59.0294,58.8176,58.9909,60874.0
2016-11-04 09:50:00,61.27,61.33,61.18,61.22,64742.0,58.9909,59.0487,58.9043,58.9428,64742.0
2016-11-04 09:55:00,61.19,61.23,61.07,61.23,97168.0,58.9139,58.9524,58.7984,58.9524,97168.0
2016-11-04 10:00:00,61.22,61.28,61.01,61.01,77674.0,58.9428,59.0005,58.7406,58.7406,77674.0
2016-11-04 10:05:00,61.01,61.03,60.94,60.98,72981.0,58.7406,58.7598,58.6732,58.7117,72981.0
2016-11-04 10:10:00,60.97,60.97,60.88,60.91,37382.0,58.7021,58.7021,58.6154,58.6443,37382.0
2016-11-04 10:15:00,60.92,61.0,60.89,60.93,31770.0,58.6539,58.731,58.625,58.6636,31770.0
2016-11-04 10:20:00,60.95,60.95,60.69,60.75,33668.0,58.6828,58.6828,58.4325,58.4903,33668.0
2016-11-04 10:25:00,60.75,60.83,60.67,60.67,29760.0,58.4903,58.5673,58.4132,58.4132,29760.0
2016-11-04 10:30:00,60.69,60.69,60.53,60.54,37571.0,58.4325,58.4325,58.2784,58.2881,37571.0
2016-11-04 10:35:00,60.53,60.54,60.35,60.37,29248.0,58.2784,58.2881,58.1051,58.1244,29248.0
2016-11-04 10:40:00,60.36,60.4,60.28,60.35,14813.0,58.1148,58.1533,58.0377,58.1051,14813.0
2016-11-04 10:45:00,60.34,60.35,60.17,60.2,30005.0,58.0955,58.1051,57.9318,57.9607,30005.0
2016-11-04 10:50:00,60.19,60.26,60.13,60.26,21341.0,57.9511,58.0185,57.8933,58.0185,21341.0
2016-11-04 10:55:00,60.26,60.26,60.15,60.23,15955.0,58.0185,58.0185,57.9126,57.9896,15955.0
2016-11-04 11:00:00,60.23,60.34,60.21,60.26,19342.0,57.9896,58.0955,57.9703,58.0185,19342.0
2016-11-04 11:05:00,60.28,60.33,60.25,60.26,31073.0,58.0377,58.0859,58.0089,58.0185,31073.0
2016-11-04 11:10:00,60.27,60.32,60.25,60.29,15740.0,58.0281,58.0762,58.0089,58.0474,15740.0
2016-11-04 11:15:00,60.29,60.36,60.22,60.23,16728.0,58.0474,58.1148,57.98,57.9896,16728.0
2016-11-04 11:20:00,60.24,60.32,60.08,60.32,19031.0,57.9992,58.0762,57.8452,58.0762,19031.0
2016-11-04 11:25:00,60.32,60.35,60.28,60.29,14663.0,58.0762,58.1051,58.0377,58.0474,14663.0
2016-11-04 11:30:00,60.31,60.33,60.27,60.29,19921.0,58.0666,58.0859,58.0281,58.0474,19921.0
2016-11-04 11:35:00,60.29,60.29,60.22,60.27,9009.0,58.0474,58.0474,57.98,58.0281,9009.0
2016-11-04 11:40:00,60.27,60.34,60.25,60.33,14830.0,58.0281,58.0955,58.0089,58.0859,14830.0
2016-11-04 11:45:00,60.34,60.4,60.26,60.27,17001.0,58.0955,58.1533,58.0185,58.0281,17001.0
2016-11-04 11:50:00,60.26,60.37,60.22,60.27,22610.0,58.0185,58.1244,57.98,58.0281,22610.0
2016-11-04 11:55:00,60.27,60.31,60.23,60.28,26662.0,58.0281,58.0666,57.9896,58.0377,26662.0
2016-11-04 12:00:00,60.27,60.31,60.21,60.3,20266.0,58.0281,58.0666,57.9703,58.057,20266.0
2016-11-04 12:05:00,60.31,60.35,60.28,60.35,13999.0,58.0666,58.1051,58.0377,58.1051,13999.0
2016-11-04 12:10:00,60.37,60.67,60.37,60.67,132011.0,58.1244,58.4132,58.1244,58.4132,132011.0
2016-11-04 12:15:00,60.67,60.76,60.67,60.75,38235.0,58.4132,58.4999,58.4132,58.4903,38235.0
2016-11-04 12:20:00,60.75,60.75,60.42,60.44,15877.0,58.4903,58.4903,58.1725,58.1918,15877.0
2016-11-04 12:25:00,60.45,60.47,60.39,60.42,22693.0,58.2014,58.2207,58.1436,58.1725,22693.0
2016-11-04 12:30:00,60.41,60.52,60.41,60.5,38594.0,58.1629,58.2688,58.1629,58.2496,38594.0
2016-11-04 12:35:00,60.51,60.51,60.36,60.36,16416.0,58.2592,58.2592,58.1148,58.1148,16416.0
2016-11-04 12:40:00,60.35,60.4,60.32,60.33,14476.0,58.1051,58.1533,58.0762,58.0859,14476.0
2016-11-04 12:45:00,60.34,60.36,60.31,60.32,19843.0,58.0955,58.1148,58.0666,58.0762,19843.0
2016-11-04 12:50:00,60.31,60.42,60.31,60.33,14274.0,58.0666,58.1725,58.0666,58.0859,14274.0
2016-11-04 12:55:00,60.33,60.35,60.25,60.26,7865.0,58.0859,58.1051,58.0089,58.0185,7865.0
2016-11-04 13:00:00,60.25,60.26,60.21,60.24,9416.0,58.0089,58.0185,57.9703,57.9992,9416.0
2016-11-04 13:05:00,60.23,60.26,60.2,60.23,6544.0,57.9896,58.0185,57.9607,57.9896,6544.0
2016-11-04 13:10:00,60.22,60.25,60.16,60.2,5479.0,57.98,58.0089,57.9222,57.9607,5479.0
2016-11-04 13:15:00,60.2,60.22,60.15,60.2,12566.0,57.9607,57.98,57.9126,57.9607,12566.0
2016-11-04 13:20:00,60.21,60.26,60.19,60.26,8093.0,57.9703,58.0185,57.9511,58.0185,8093.0
2016-11-04 13:25:00,60.25,60.25,60.2,60.21,5480.0,58.0089,58.0089,57.9607,57.9703,5480.0
2016-11-04 13:30:00,60.2,60.24,60.17,60.24,11550.0,57.9607,57.9992,57.9318,57.9992,11550.0
2016-11-04 13:35:00,60.25,60.29,60.24,60.26,9122.0,58.0089,58.0474,57.9992,58.0185,9122.0
2016-11-04 13:40:00,60.27,60.28,60.21,60.25,7247.0,58.0281,58.0377,57.9703,58.0089,7247.0
2016-11-04 13:45:00,60.24,60.25,60.19,60.23,8457.0,57.9992,58.0089,57.9511,57.9896,8457.0
2016-11-04 13:50:00,60.24,60.29,60.24,60.25,11502.0,57.9992,58.0474,57.9992,58.0089,11502.0
2016-11-04 13:55:00,60.25,60.3,60.25,60.29,14377.0,58.0089,58.057,58.0089,58.0474,14377.0
2016-11-04 14:00:00,60.29,60.29,60.26,60.28,13067.0,58.0474,58.0474,58.0185,58.0377,13067.0
2016-11-04 14:05:00,60.3,60.33,60.27,60.28,13593.0,58.057,58.0859,58.0281,58.0377,13593.0
2016-11-04 14:10:00,60.28,60.37,60.28,60.34,16386.0,58.0377,58.1244,58.0377,58.0955,16386.0
2016-11-04 14:15:00,60.35,60.37,60.3,60.35,16376.0,58.1051,58.1244,58.057,58.1051,16376.0
2016-11-04 14:20:00,60.35,60.37,60.33,60.35,14225.0,58.1051,58.1244,58.0859,58.1051,14225.0
2016-11-04 14:25:00,60.35,60.35,60.26,60.28,20070.0,58.1051,58.1051,58.0185,58.0377,20070.0
2016-11-04 14:30:00,60.27,60.29,60.23,60.25,13850.0,58.0281,58.0474,57.9896,58.0089,13850.0
2016-11-04 14:35:00,60.25,60.31,60.23,60.3,13138.0,58.0089,58.0666,57.9896,58.057,13138.0
2016-11-04 14:40:00,60.3,60.3,60.24,60.28,12588.0,58.057,58.057,57.9992,58.0377,12588.0
2016-11-04 14:45:00,60.28,60.3,60.23,60.23,9845.0,58.0377,58.057,57.9896,57.9896,9845.0
2016-11-04 14:50:00,60.23,60.34,60.23,60.31,10959.0,57.9896,58.0955,57.9896,58.0666,10959.0
2016-11-04 14:55:00,60.31,60.32,60.25,60.28,14803.0,58.0666,58.0762,58.0089,58.0377,14803.0
2016-11-04 15:00:00,60.27,60.28,60.17,60.21,20818.0,58.0281,58.0377,57.9318,57.9703,20818.0
2016-11-04 15:05:00,60.21,60.22,60.16,60.18,13807.0,57.9703,57.98,57.9222,57.9415,13807.0
2016-11-04 15:10:00,60.17,60.25,60.12,60.19,22761.0,57.9318,58.0089,57.8837,57.9511,22761.0
2016-11-04 15:15:00,60.19,60.2,60.11,60.13,18965.0,57.9511,57.9607,57.8741,57.8933,18965.0
2016-11-04 15:20:00,60.12,60.13,60.05,60.08,12401.0,57.8837,57.8933,57.8163,57.8452,12401.0
2016-11-04 15:25:00,60.07,60.11,60.04,60.07,20561.0,57.8355,57.8741,57.8067,57.8355,20561.0
2016-11-04 15:30:00,60.07,60.08,59.99,59.99,18690.0,57.8355,57.8452,57.7585,57.7585,18690.0
2016-11-04 15:35:00,59.99,60.0,59.9,59.96,25026.0,57.7585,57.7682,57.6719,57.7296,25026.0
2016-11-04 15:40:00,59.96,59.96,59.85,59.89,27546.0,57.7296,57.7296,57.6237,57.6622,27546.0
2016-11-04 15:45:00,59.88,59.89,59.82,59.88,37784.0,57.6526,57.6622,57.5948,57.6526,37784.0
2016-11-04 15:50:00,59.88,59.89,59.78,59.82,45992.0,57.6526,57.6622,57.5563,57.5948,45992.0
2016-11-04 15:55:00,59.81,59.89,59.77,59.84,113857.0,57.5852,57.6622,57.5467,57.6141,113857.0
2016-11-07 09:30:00,60.36,60.62,59.68,59.82,70660.0,58.1148,58.3651,57.4601,57.5948,70660.0
2016-11-07 09:35:00,59.8,60.09,59.76,59.99,36951.0,57.5756,57.8548,57.5371,57.7585,36951.0
2016-11-07 09:40:00,59.99,60.02,59.89,59.96,31513.0,57.7585,57.7874,57.6622,57.7296,31513.0
2016-11-07 09:45:00,59.97,60.07,59.96,60.0,54099.0,57.7393,57.8355,57.7296,57.7682,54099.0
2016-11-07 09:50:00,60.01,60.03,59.93,59.99,21458.0,57.7778,57.797,57.7008,57.7585,21458.0
2016-11-07 09:55:00,59.99,60.03,59.89,59.93,21041.0,57.7585,57.797,57.6622,57.7008,21041.0
2016-11-07 10:00:00,59.94,59.94,59.7,59.7,28917.0,57.7104,57.7104,57.4793,57.4793,28917.0
2016-11-07 10:05:00,59.72,59.72,59.51,59.55,29325.0,57.4986,57.4986,57.2964,57.3349,29325.0
2016-11-07 10:10:00,59.55,59.67,59.51,59.66,31587.0,57.3349,57.4504,57.2964,57.4408,31587.0
2016-11-07 10:15:00,59.66,59.71,59.61,59.62,20152.0,57.4408,57.4889,57.3927,57.4023,20152.0
2016-11-07 10:20:00,59.62,59.67,59.58,59.64,15513.0,57.4023,57.4504,57.3638,57.4215,15513.0
2016-11-07 10:25:00,59.64,59.64,59.5,59.57,23534.0,57.4215,57.4215,57.2868,57.3541,23534.0
2016-11-07 10:30:00,59.58,59.8,59.58,59.8,31710.0,57.3638,57.5756,57.3638,57.5756,31710.0
2016-11-07 10:35:00,59.81,60.01,59.78,59.96,43268.0,57.5852,57.7778,57.5563,57.7296,43268.0
2016-11-07 10:40:00,59.96,60.05,59.95,60.02,40829.0,57.7296,57.8163,57.72,57.7874,40829.0
2016-11-07 10:45:00,60.03,60.07,60.0,60.02,34485.0,57.797,57.8355,57.7682,57.7874,34485.0
2016-11-07 10:50:00,60.02,60.04,59.98,60.01,33611.0,57.7874,57.8067,57.7489,57.7778,33611.0
2016-11-07 10:55:00,60.0,60.06,59.99,59.99,20575.0,57.7682,57.8259,57.7585,57.7585,20575.0
2016-11-07 11:00:00,59.99,60.07,59.94,60.06,37527.0,57.7585,57.8355,57.7104,57.8259,37527.0
2016-11-07 11:05:00,60.06,60.14,60.06,60.11,69556.0,57.8259,57.9029,57.8259,57.8741,69556.0
2016-11-07 11:10:00,60.11,60.13,60.06,60.08,51138.0,57.8741,57.8933,57.8259,57.8452,51138.0
2016-11-07 11:15:00,60.07,60.12,60.01,60.01,32238.0,57.8355,57.8837,57.7778,57.7778,32238.0
2016-11-07 11:20:00,60.01,60.05,59.97,60.02,22990.0,57.7778,57.8163,57.7393,57.7874,22990.0
2016-11-07 11:25:00,60.03,60.03,59.96,59.97,20347.0,57.797,57.797,57.7296,57.7393,20347.0
2016-11-07 11:30:00,59.98,60.07,59.98,60.07,50737.0,57.7489,57.8355,57.7489,57.8355,50737.0
2016-11-07 11:35:00,60.07,60.11,60.05,60.11,52600.0,57.8355,57.8741,57.8163,57.8741,52600.0
2016-11-07 11:40:00,60.12,60.17,60.06,60.14,44555.0,57.8837,57.9318,57.8259,57.9029,44555.0
2016-11-07 11:45:00,60.15,60.16,60.08,60.1,39427.0,57.9126,57.9222,57.8452,57.8644,39427.0
2016-11-07 11:50:00,60.1,60.13,60.07,60.13,31715.0,57.8644,57.8933,57.8355,57.8933,31715.0
2016-11-07 11:55:00,60.14,60.26,60.11,60.26,22722.0,57.9029,58.0185,57.8741,58.0185,22722.0
2016-11-07 12:00:00,60.26,60.37,60.26,60.32,21289.0,58.0185,58.1244,58.0185,58.0762,21289.0
2016-11-07 12:05:00,60.32,60.34,60.23,60.25,16352.0,58.0762,58.0955,57.9896,58.0089,16352.0
2016-11-07 12:10:00,60.24,60.31,60.21,60.27,47476.0,57.9992,58.0666,57.9703,58.0281,47476.0
2016-11-07 12:15:00,60.27,60.37,60.26,60.35,28879.0,58.0281,58.1244,58.0185,58.1051,28879.0
2016-11-07 12:20:00,60.35,60.39,60.31,60.39,22748.0,58.1051,58.1436,58.0666,58.1436,22748.0
2016-11-07 12:25:00,60.39,60.45,60.38,60.45,32167.0,58.1436,58.2014,58.134,58.2014,32167.0
2016-11-07 12:30:00,60.44,60.44,60.36,60.36,29609.0,58.1918,58.1918,58.1148,58.1148,29609.0
2016-11-07 12:35:00,60.36,60.37,60.32,60.35,17950.0,58.1148,58.1244,58.0762,58.1051,17950.0
2016-11-07 12:40:00,60.35,60.37,60.33,60.37,13354.0,58.1051,58.1244,58.0859,58.1244,13354.0
2016-11-07 12:45:00,60.36,60.37,60.33,60.34,9862.0,58.1148,58.1244,58.0859,58.0955,9862.0
2016-11-07 12:50:00,60.35,60.36,60.33,60.34,16919.0,58.1051,58.1148,58.0859,58.0955,16919.0
2016-11-07 12:55:00,60.34,60.35,60.31,60.32,19099.0,58.0955,58.1051,58.0666,58.0762,19099.0
2016-11-07 13:00:00,60.33,60.39,60.32,60.39,31483.0,58.0859,58.1436,58.0762,58.1436,31483.0
2016-11-07 13:05:00,60.4,60.41,60.36,60.4,37138.0,58.1533,58.1629,58.1148,58.1533,37138.0
2016-11-07 13:10:00,60.39,60.41,60.36,60.38,24685.0,58.1436,58.1629,58.1148,58.134,24685.0
2016-11-07 13:15:00,60.38,60.38,60.33,60.37,20760.0,58.134,58.134,58.0859,58.1244,20760.0
2016-11-07 13:20:00,60.36,60.43,60.34,60.43,43708.0,58.1148,58.1822,58.0955,58.1822,43708.0
2016-11-07 13:25:00,60.42,60.45,60.38,60.42,18954.0,58.1725,58.2014,58.134,58.1725,18954.0
2016-11-07 13:30:00,60.42,60.43,60.37,60.38,24007.0,58.1725,58.1822,58.1244,58.134,24007.0
2016-11-07 13:35:00,60.38,60.44,60.38,60.42,21573.0,58.134,58.1918,58.134,58.1725,21573.0
2016-11-07 13:40:00,60.42,60.49,60.39,60.45,21493.0,58.1725,58.2399,58.1436,58.2014,21493.0
2016-11-07 13:45:00,60.45,60.46,60.42,60.44,26446.0,58.2014,58.211,58.1725,58.1918,26446.0
2016-11-07 13:50:00,60.44,60.51,60.42,60.51,18667.0,58.1918,58.2592,58.1725,58.2592,18667.0
2016-11-07 13:55:00,60.51,60.55,60.49,60.53,19682.0,58.2592,58.2977,58.2399,58.2784,19682.0
2016-11-07 14:00:00,60.53,60.55,60.51,60.52,22531.0,58.2784,58.2977,58.2592,58.2688,22531.0
2016-11-07 14:05:00,60.52,60.53,60.47,60.48,18252.0,58.2688,58.2784,58.2207,58.2303,18252.0
2016-11-07 14:10:00,60.48,60.57,60.48,60.51,21299.0,58.2303,58.3169,58.2303,58.2592,21299.0
2016-11-07 14:15:00,60.5,60.58,60.49,60.58,53432.0,58.2496,58.3266,58.2399,58.3266,53432.0
2016-11-07 14:20:00,60.58,60.62,60.55,60.56,18869.0,58.3266,58.3651,58.2977,58.3073,18869.0
2016-11-07 14:25:00,60.56,60.59,60.48,60.52,23563.0,58.3073,58.3362,58.2303,58.2688,23563.0
2016-11-07 14:30:00,60.53,60.57,60.49,60.57,15406.0,58.2784,58.3169,58.2399,58.3169,15406.0
2016-11-07 14:35:00,60.56,60.61,60.55,60.59,25061.0,58.3073,58.3555,58.2977,58.3362,25061.0
2016-11-07 14:40:00,60.59,60.63,60.57,60.62,17569.0,58.3362,58.3747,58.3169,58.3651,17569.0
2016-11-07 14:45:00,60.61,60.69,60.61,60.68,22910.0,58.3555,58.4325,58.3555,58.4229,22910.0
2016-11-07 14:50:00,60.67,60.77,60.67,60.75,23279.0,58.4132,58.5095,58.4132,58.4903,23279.0
2016-11-07 14:55:00,60.74,60.74,60.63,60.65,27421.0,58.4806,58.4806,58.3747,58.394,27421.0
2016-11-07 15:00:00,60.65,60.72,60.64,60.72,23327.0,58.394,58.4614,58.3843,58.4614,23327.0
2016-11-07 15:05:00,60.72,60.78,60.72,60.74,29749.0,58.4614,58.5191,58.4614,58.4806,29749.0
2016-11-07 15:10:00,60.74,60.82,60.73,60.8,20703.0,58.4806,58.5576,58.471,58.5384,20703.0
2016-11-07 15:15:00,60.8,60.88,60.78,60.82,33987.0,58.5384,58.6154,58.5191,58.5576,33987.0
2016-11-07 15:20:00,60.82,60.89,60.82,60.87,20609.0,58.5576,58.625,58.5576,58.6058,20609.0
2016-11-07 15:25:00,60.88,60.9,60.82,60.82,26384.0,58.6154,58.6347,58.5576,58.5576,26384.0
2016-11-07 15:30:00,60.82,60.87,60.82,60.87,24688.0,58.5576,58.6058,58.5576,58.6058,24688.0
2016-11-07 15:35:00,60.87,60.88,60.8,60.86,40188.0,58.6058,58.6154,58.5384,58.5962,40188.0
2016-11-07 15:40:00,60.85,60.93,60.84,60.89,35528.0,58.5865,58.6636,58.5769,58.625,35528.0
2016-11-07 15:45:00,60.9,61.03,60.89,61.03,53636.0,58.6347,58.7598,58.625,58.7598,53636.0
2016-11-07 15:50:00,61.02,61.08,61.0,61.07,47652.0,58.7502,58.808,58.731,58.7984,47652.0
2016-11-07 15:55:00,61.06,61.1,61.05,61.08,89132.0,58.7887,58.8272,58.7791,58.808,89132.0
2016-11-08 09:30:00,61.21,61.49,61.14,61.46,39972.0,58.9331,59.2027,58.8657,59.1738,39972.0
2016-11-08 09:35:00,61.41,61.75,61.4,61.65,17793.0,59.1257,59.4531,59.1161,59.3568,17793.0
2016-11-08 09:40:00,61.62,61.81,61.62,61.77,22439.0,59.3279,59.5108,59.3279,59.4723,22439.0
2016-11-08 09:45:00,61.79,61.87,61.75,61.87,19354.0,59.4916,59.5686,59.4531,59.5686,19354.0
2016-11-08 09:50:00,61.87,62.07,61.87,62.05,29092.0,59.5686,59.7612,59.5686,59.7419,29092.0
2016-11-08 09:55:00,62.04,62.05,61.93,61.98,29613.0,59.7323,59.7419,59.6264,59.6745,29613.0
2016-11-08 10:00:00,61.98,62.01,61.86,61.89,39387.0,59.6745,59.7034,59.559,59.5878,39387.0
2016-11-08 10:05:00,61.9,61.9,61.67,61.71,20255.0,59.5975,59.5975,59.376,59.4145,20255.0
2016-11-08 10:10:00,61.71,61.74,61.63,61.65,23383.0,59.4145,59.4434,59.3375,59.3568,23383.0
2016-11-08 10:15:00,61.66,61.69,61.59,61.66,38631.0,59.3664,59.3953,59.299,59.3664,38631.0
2016-11-08 10:20:00,61.65,61.67,61.61,61.64,8662.0,59.3568,59.376,59.3183,59.3471,8662.0
2016-11-08 10:25:00,61.64,61.64,61.53,61.54,18191.0,59.3471,59.3471,59.2412,59.2509,18191.0
2016-11-08 10:30:00,61.55,61.57,61.47,61.47,13768.0,59.2605,59.2798,59.1835,59.1835,13768.0
2016-11-08 10:35:00,61.48,61.54,61.44,61.44,14862.0,59.1931,59.2509,59.1546,59.1546,14862.0
2016-11-08 10:40:00,61.41,61.41,61.33,61.36,16372.0,59.1257,59.1257,59.0487,59.0776,16372.0
2016-11-08 10:45:00,61.36,61.44,61.23,61.44,23804.0,59.0776,59.1546,58.9524,59.1546,23804.0
2016-11-08 10:50:00,61.45,61.67,61.45,61.63,38727.0,59.1642,59.376,59.1642,59.3375,38727.0
2016-11-08 10:55:00,61.64,61.64,61.52,61.54,9650.0,59.3471,59.3471,59.2316,59.2509,9650.0
2016-11-08 11:00:00,61.53,61.61,61.49,61.6,18710.0,59.2412,59.3183,59.2027,59.3086,18710.0
2016-11-08 11:05:00,61.6,61.76,61.6,61.72,55839.0,59.3086,59.4627,59.3086,59.4242,55839.0
2016-11-08 11:10:00,61.72,61.76,61.68,61.69,25124.0,59.4242,59.4627,59.3857,59.3953,25124.0
2016-11-08 11:15:00,61.69,61.7,61.65,61.69,16482.0,59.3953,59.4049,59.3568,59.3953,16482.0
2016-11-08 11:20:00,61.68,61.68,61.59,61.61,8194.0,59.3857,59.3857,59.299,59.3183,8194.0
2016-11-08 11:25:00,61.61,61.62,61.55,61.56,16879.0,59.3183,59.3279,59.2605,59.2701,16879.0
2016-11-08 11:30:00,61.54,61.71,61.54,61.69,18617.0,59.2509,59.4145,59.2509,59.3953,18617.0
2016-11-08 11:35:00,61.72,61.72,61.6,61.64,12867.0,59.4242,59.4242,59.3086,59.3471,12867.0
2016-11-08 11:40:00,61.63,61.67,61.62,61.62,8492.0,59.3375,59.376,59.3279,59.3279,8492.0
2016-11-08 11:45:00,61.61,61.61,61.56,61.6,6673.0,59.3183,59.3183,59.2701,59.3086,6673.0
2016-11-08 11:50:00,61.6,61.62,61.58,61.59,8061.0,59.3086,59.3279,59.2894,59.299,8061.0
2016-11-08 11:55:00,61.58,61.71,61.58,61.71,16000.0,59.2894,59.4145,59.2894,59.4145,16000.0
2016-11-08 12:00:00,61.71,61.71,61.62,61.63,15781.0,59.4145,59.4145,59.3279,59.3375,15781.0
2016-11-08 12:05:00,61.63,61.79,61.63,61.79,11783.0,59.3375,59.4916,59.3375,59.4916,11783.0
2016-11-08 12:10:00,61.8,61.84,61.73,61.73,8026.0,59.5012,59.5397,59.4338,59.4338,8026.0
2016-11-08 12:15:00,61.73,61.75,61.69,61.72,12838.0,59.4338,59.4531,59.3953,59.4242,12838.0
2016-11-08 12:20:00,61.72,61.77,61.71,61.76,7833.0,59.4242,59.4723,59.4145,59.4627,7833.0
2016-11-08 12:25:00,61.75,61.82,61.74,61.79,14295.0,59.4531,59.5205,59.4434,59.4916,14295.0
2016-11-08 12:30:00,61.79,61.79,61.66,61.67,24449.0,59.4916,59.4916,59.3664,59.376,24449.0
2016-11-08 12:35:00,61.68,61.75,61.68,61.7,6265.0,59.3857,59.4531,59.3857,59.4049,6265.0
2016-11-08 12:40:00,61.69,61.74,61.67,61.74,6550.0,59.3953,59.4434,59.376,59.4434,6550.0
2016-11-08 12:45:00,61.73,61.83,61.73,61.79,6311.0,59.4338,59.5301,59.4338,59.4916,6311.0
2016-11-08 12:50:00,61.77,61.8,61.75,61.76,5593.0,59.4723,59.5012,59.4531,59.4627,5593.0
2016-11-08 12:55:00,61.77,61.78,61.74,61.75,7457.0,59.4723,59.4819,59.4434,59.4531,7457.0
2016-11-08 13:00:00,61.75,61.76,61.58,61.58,13340.0,59.4531,59.4627,59.2894,59.2894,13340.0
2016-11-08 13:05:00,61.58,61.6,61.49,61.5,11490.0,59.2894,59.3086,59.2027,59.2124,11490.0
2016-11-08 13:10:00,61.5,61.66,61.5,61.66,18020.0,59.2124,59.3664,59.2124,59.3664,18020.0
2016-11-08 13:15:00,61.66,61.66,61.62,61.64,9752.0,59.3664,59.3664,59.3279,59.3471,9752.0
2016-11-08 13:20:00,61.65,61.75,61.64,61.73,15539.0,59.3568,59.4531,59.3471,59.4338,15539.0
2016-11-08 13:25:00,61.72,61.77,61.7,61.7,16336.0,59.4242,59.4723,59.4049,59.4049,16336.0
2016-11-08 13:30:00,61.7,61.72,61.66,61.69,15278.0,59.4049,59.4242,59.3664,59.3953,15278.0
2016-11-08 13:35:00,61.69,61.71,61.64,61.65,20383.0,59.3953,59.4145,59.3471,59.3568,20383.0
2016-11-08 13:40:00,61.65,61.74,61.64,61.71,6502.0,59.3568,59.4434,59.3471,59.4145,6502.0
2016-11-08 13:45:00,61.72,61.76,61.71,61.75,6324.0,59.4242,59.4627,59.4145,59.4531,6324.0
2016-11-08 13:50:00,61.75,61.77,61.72,61.73,20283.0,59.4531,59.4723,59.4242,59.4338,20283.0
2016-11-08 13:55:00,61.72,61.82,61.7,61.82,21758.0,59.4242,59.5205,59.4049,59.5205,21758.0
2016-11-08 14:00:00,61.83,61.85,61.8,61.83,10262.0,59.5301,59.5493,59.5012,59.5301,10262.0
2016-11-08 14:05:00,61.83,61.92,61.83,61.89,14864.0,59.5301,59.6167,59.5301,59.5878,14864.0
2016-11-08 14:10:00,61.89,61.89,61.76,61.76,24433.0,59.5878,59.5878,59.4627,59.4627,24433.0
2016-11-08 14:15:00,61.76,61.93,61.75,61.92,14090.0,59.4627,59.6264,59.4531,59.6167,14090.0
2016-11-08 14:20:00,61.92,61.94,61.9,61.91,10885.0,59.6167,59.636,59.5975,59.6071,10885.0
2016-11-08 14:25:00,61.9,61.91,61.86,61.9,60089.0,59.5975,59.6071,59.559,59.5975,60089.0
2016-11-08 14:30:00,61.9,61.99,61.9,61.97,11146.0,59.5975,59.6841,59.5975,59.6649,11146.0
2016-11-08 14:35:00,61.97,61.97,61.88,61.97,8792.0,59.6649,59.6649,59.5782,59.6649,8792.0
2016-11-08 14:40:00,61.97,62.0,61.89,61.9,14338.0,59.6649,59.6938,59.5878,59.5975,14338.0
2016-11-08 14:45:00,61.89,61.99,61.88,61.99,9199.0,59.5878,59.6841,59.5782,59.6841,9199.0
2016-11-08 14:50:00,61.99,62.06,61.98,62.02,14611.0,59.6841,59.7515,59.6745,59.713,14611.0
2016-11-08 14:55:00,62.02,62.13,62.01,62.09,39154.0,59.713,59.8189,59.7034,59.7804,39154.0
2016-11-08 15:00:00,62.05,62.05,61.97,62.03,17592.0,59.7419,59.7419,59.6649,59.7226,17592.0
2016-11-08 15:05:00,62.03,62.11,62.02,62.1,34088.0,59.7226,59.7997,59.713,59.79,34088.0
2016-11-08 15:10:00,62.1,62.14,62.04,62.06,21667.0,59.79,59.8285,59.7323,59.7515,21667.0
2016-11-08 15:15:00,62.06,62.16,62.05,62.16,26320.0,59.7515,59.8478,59.7419,59.8478,26320.0
2016-11-08 15:20:00,62.16,62.22,62.14,62.2,20483.0,59.8478,59.9056,59.8285,59.8863,20483.0
2016-11-08 15:25:00,62.2,62.23,62.17,62.17,34071.0,59.8863,59.9152,59.8574,59.8574,34071.0
2016-11-08 15:30:00,62.18,62.18,62.08,62.12,51712.0,59.8671,59.8671,59.7708,59.8093,51712.0
2016-11-08 15:35:00,62.12,62.13,62.07,62.1,36768.0,59.8093,59.8189,59.7612,59.79,36768.0
2016-11-08 15:40:00,62.1,62.14,62.09,62.11,35448.0,59.79,59.8285,59.7804,59.7997,35448.0
2016-11-08 15:45:00,62.11,62.23,62.11,62.15,56993.0,59.7997,59.9152,59.7997,59.8382,56993.0
2016-11-08 15:50:00,62.15,62.16,61.95,61.96,87632.0,59.8382,59.8478,59.6456,59.6552,87632.0
2016-11-08 15:55:00,61.97,62.03,61.94,62.02,135191.0,59.6649,59.7226,59.636,59.713,135191.0
2016-11-09 09:30:00,60.83,60.86,60.18,60.36,72445.0,58.5673,58.5962,57.9415,58.1148,72445.0
2016-11-09 09:35:00,60.35,60.49,59.92,60.05,64609.0,58.1051,58.2399,57.6911,57.8163,64609.0
2016-11-09 09:40:00,60.02,60.29,60.0,60.01,78332.0,57.7874,58.0474,57.7682,57.7778,78332.0
2016-11-09 09:45:00,60.03,60.15,59.92,60.06,59531.0,57.797,57.9126,57.6911,57.8259,59531.0
2016-11-09 09:50:00,60.04,60.15,59.93,60.08,58673.0,57.8067,57.9126,57.7008,57.8452,58673.0
2016-11-09 09:55:00,60.1,60.11,59.95,60.03,71406.0,57.8644,57.8741,57.72,57.797,71406.0
2016-11-09 10:00:00,60.02,60.14,59.99,60.08,43037.0,57.7874,57.9029,57.7585,57.8452,43037.0
2016-11-09 10:05:00,60.08,60.17,60.06,60.1,50168.0,57.8452,57.9318,57.8259,57.8644,50168.0
2016-11-09 10:10:00,60.1,60.15,60.02,60.06,51452.0,57.8644,57.9126,57.7874,57.8259,51452.0
2016-11-09 10:15:00,60.08,60.1,60.02,60.02,50368.0,57.8452,57.8644,57.7874,57.7874,50368.0
2016-11-09 10:20:00,60.01,60.14,59.97,60.13,61224.0,57.7778,57.9029,57.7393,57.8933,61224.0
2016-11-09 10:25:00,60.1,60.12,60.06,60.12,25139.0,57.8644,57.8837,57.8259,57.8837,25139.0
2016-11-09 10:30:00,60.1,60.1,59.97,59.99,21920.0,57.8644,57.8644,57.7393,57.7585,21920.0
2016-11-09 10:35:00,60.0,60.07,60.0,60.03,23594.0,57.7682,57.8355,57.7682,57.797,23594.0
2016-11-09 10:40:00,60.05,60.1,60.03,60.03,31383.0,57.8163,57.8644,57.797,57.797,31383.0
2016-11-09 10:45:00,60.04,60.09,59.97,59.97,33529.0,57.8067,57.8548,57.7393,57.7393,33529.0
2016-11-09 10:50:00,59.98,60.02,59.95,60.02,21262.0,57.7489,57.7874,57.72,57.7874,21262.0
2016-11-09 10:55:00,60.01,60.06,59.95,60.02,41731.0,57.7778,57.8259,57.72,57.7874,41731.0
2016-11-09 11:00:00,60.01,60.12,60.0,60.03,34905.0,57.7778,57.8837,57.7682,57.797,34905.0
2016-11-09 11:05:00,60.03,60.06,59.96,60.01,38983.0,57.797,57.8259,57.7296,57.7778,38983.0
2016-11-09 11:10:00,60.01,60.08,60.01,60.06,38112.0,57.7778,57.8452,57.7778,57.8259,38112.0
2016-11-09 11:15:00,60.05,60.16,60.02,60.03,32229.0,57.8163,57.9222,57.7874,57.797,32229.0
2016-11-09 11:20:00,60.02,60.13,59.96,60.13,20298.0,57.7874,57.8933,57.7296,57.8933,20298.0
2016-11-09 11:25:00,60.13,60.21,60.11,60.21,19189.0,57.8933,57.9703,57.8741,57.9703,19189.0
2016-11-09 11:30:00,60.2,60.22,60.02,60.04,36301.0,57.9607,57.98,57.7874,57.8067,36301.0
2016-11-09 11:35:00,60.04,60.14,60.03,60.13,33490.0,57.8067,57.9029,57.797,57.8933,33490.0
2016-11-09 11:40:00,60.13,60.13,60.03,60.08,16420.0,57.8933,57.8933,57.797,57.8452,16420.0
2016-11-09 11:45:00,60.09,60.21,60.09,60.2,25897.0,57.8548,57.9703,57.8548,57.9607,25897.0
2016-11-09 11:50:00,60.2,60.31,60.17,60.2,20688.0,57.9607,58.0666,57.9318,57.9607,20688.0
2016-11-09 11:55:00,60.19,60.31,60.15,60.31,51014.0,57.9511,58.0666,57.9126,58.0666,51014.0
2016-11-09 12:00:00,60.31,60.36,60.19,60.2,23801.0,58.0666,58.1148,57.9511,57.9607,23801.0
2016-11-09 12:05:00,60.19,60.21,60.13,60.16,12140.0,57.9511,57.9703,57.8933,57.9222,12140.0
2016-11-09 12:10:00,60.17,60.18,60.03,60.05,26451.0,57.9318,57.9415,57.797,57.8163,26451.0
2016-11-09 12:15:00,60.06,60.07,59.93,59.96,17634.0,57.8259,57.8355,57.7008,57.7296,17634.0
2016-11-09 12:20:00,59.97,60.0,59.88,59.96,39408.0,57.7393,57.7682,57.6526,57.7296,39408.0
2016-11-09 12:25:00,59.96,60.08,59.95,60.08,17656.0,57.7296,57.8452,57.72,57.8452,17656.0
2016-11-09 12:30:00,60.08,60.18,60.08,60.18,33287.0,57.8452,57.9415,57.8452,57.9415,33287.0
2016-11-09 12:35:00,60.18,60.3,60.17,60.26,27920.0,57.9415,58.057,57.9318,58.0185,27920.0
2016-11-09 12:40:00,60.29,60.33,60.19,60.27,16626.0,58.0474,58.0859,57.9511,58.0281,16626.0
2016-11-09 12:45:00,60.27,60.29,60.18,60.23,19791.0,58.0281,58.0474,57.9415,57.9896,19791.0
2016-11-09 12:50:00,60.23,60.25,60.15,60.21,12170.0,57.9896,58.0089,57.9126,57.9703,12170.0
2016-11-09 12:55:00,60.21,60.32,60.19,60.32,23344.0,57.9703,58.0762,57.9511,58.0762,23344.0
2016-11-09 13:00:00,60.31,60.4,60.2,60.23,27806.0,58.0666,58.1533,57.9607,57.9896,27806.0
2016-11-09 13:05:00,60.23,60.3,60.14,60.15,17646.0,57.9896,58.057,57.9029,57.9126,17646.0
2016-11-09 13:10:00,60.14,60.14,60.06,60.08,9615.0,57.9029,57.9029,57.8259,57.8452,9615.0
2016-11-09 13:15:00,60.09,60.14,60.0,60.01,30739.0,57.8548,57.9029,57.7682,57.7778,30739.0
2016-11-09 13:20:00,60.01,60.01,59.76,59.78,32585.0,57.7778,57.7778,57.5371,57.5563,32585.0
2016-11-09 13:25:00,59.78,59.78,59.66,59.67,21592.0,57.5563,57.5563,57.4408,57.4504,21592.0
2016-11-09 13:30:00,59.68,59.84,59.68,59.84,30120.0,57.4601,57.6141,57.4601,57.6141,30120.0
2016-11-09 13:35:00,59.84,59.85,59.73,59.74,13715.0,57.6141,57.6237,57.5082,57.5178,13715.0
2016-11-09 13:40:00,59.77,59.81,59.72,59.77,14609.0,57.5467,57.5852,57.4986,57.5467,14609.0
2016-11-09 13:45:00,59.77,59.79,59.69,59.74,14446.0,57.5467,57.566,57.4697,57.5178,14446.0
2016-11-09 13:50:00,59.74,59.83,59.72,59.76,15899.0,57.5178,57.6045,57.4986,57.5371,15899.0
2016-11-09 13:55:00,59.78,59.79,59.65,59.7,14183.0,57.5563,57.566,57.4312,57.4793,14183.0
2016-11-09 14:00:00,59.71,59.73,59.58,59.58,16541.0,57.4889,57.5082,57.3638,57.3638,16541.0
2016-11-09 14:05:00,59.58,59.67,59.57,59.6,19873.0,57.3638,57.4504,57.3541,57.383,19873.0
2016-11-09 14:10:00,59.6,59.62,59.47,59.55,32310.0,57.383,57.4023,57.2579,57.3349,32310.0
2016-11-09 14:15:00,59.55,59.62,59.51,59.51,26084.0,57.3349,57.4023,57.2964,57.2964,26084.0
2016-11-09 14:20:00,59.52,59.56,59.46,59.48,21359.0,57.306,57.3445,57.2482,57.2675,21359.0
2016-11-09 14:25:00,59.49,59.49,59.42,59.48,42496.0,57.2771,57.2771,57.2097,57.2675,42496.0
2016-11-09 14:30:00,59.48,59.57,59.48,59.52,30736.0,57.2675,57.3541,57.2675,57.306,30736.0
2016-11-09 14:35:00,59.52,59.6,59.46,59.6,22150.0,57.306,57.383,57.2482,57.383,22150.0
2016-11-09 14:40:00,59.6,59.62,59.53,59.59,48840.0,57.383,57.4023,57.3156,57.3734,48840.0
2016-11-09 14:45:00,59.58,59.62,59.52,59.58,34504.0,57.3638,57.4023,57.306,57.3638,34504.0
2016-11-09 14:50:00,59.56,59.6,59.54,59.58,19779.0,57.3445,57.383,57.3253,57.3638,19779.0
2016-11-09 14:55:00,59.59,59.62,59.53,59.62,73122.0,57.3734,57.4023,57.3156,57.4023,73122.0
2016-11-09 15:00:00,59.62,59.78,59.61,59.78,42863.0,57.4023,57.5563,57.3927,57.5563,42863.0
2016-11-09 15:05:00,59.78,59.81,59.72,59.79,27011.0,57.5563,57.5852,57.4986,57.566,27011.0
2016-11-09 15:10:00,59.79,59.81,59.67,59.67,20602.0,57.566,57.5852,57.4504,57.4504,20602.0
2016-11-09 15:15:00,59.67,59.7,59.64,59.67,21758.0,57.4504,57.4793,57.4215,57.4504,21758.0
2016-11-09 15:20:00,59.67,59.69,59.64,59.64,32563.0,57.4504,57.4697,57.4215,57.4215,32563.0
2016-11-09 15:25:00,59.63,59.71,59.63,59.7,25069.0,57.4119,57.4889,57.4119,57.4793,25069.0
2016-11-09 15:30:00,59.7,59.72,59.58,59.61,34601.0,57.4793,57.4986,57.3638,57.3927,34601.0
2016-11-09 15:35:00,59.6,59.65,59.55,59.56,50593.0,57.383,57.4312,57.3349,57.3445,50593.0
2016-11-09 15:40:00,59.55,59.58,59.5,59.53,53845.0,57.3349,57.3638,57.2868,57.3156,53845.0
2016-11-09 15:45:00,59.53,59.54,59.39,59.5,83608.0,57.3156,57.3253,57.1808,57.2868,83608.0
2016-11-09 15:50:00,59.5,59.54,59.4,59.41,84737.0,57.2868,57.3253,57.1905,57.2001,84737.0
2016-11-09 15:55:00,59.41,59.44,59.34,59.4,145451.0,57.2001,57.229,57.1327,57.1905,145451.0
2016-11-10 09:30:00,59.0,59.12,58.14,58.25,71275.0,56.8053,56.9209,55.9773,56.0832,71275.0
2016-11-10 09:35:00,58.32,58.54,58.13,58.4,64925.0,56.1506,56.3625,55.9677,56.2277,64925.0
2016-11-10 09:40:00,58.37,58.55,58.32,58.39,62023.0,56.1988,56.3721,56.1506,56.218,62023.0
2016-11-10 09:45:00,58.41,58.41,58.06,58.06,58411.0,56.2373,56.2373,55.9003,55.9003,58411.0
2016-11-10 09:50:00,58.1,58.31,58.03,58.24,117150.0,55.9388,56.141,55.8714,56.0736,117150.0
2016-11-10 09:55:00,58.2,58.35,58.19,58.27,66519.0,56.0351,56.1795,56.0255,56.1025,66519.0
2016-11-10 10:00:00,58.29,58.29,58.17,58.19,40750.0,56.1218,56.1218,56.0062,56.0255,40750.0
2016-11-10 10:05:00,58.19,58.38,58.05,58.38,88501.0,56.0255,56.2084,55.8907,56.2084,88501.0
2016-11-10 10:10:00,58.38,58.46,58.23,58.39,46214.0,56.2084,56.2854,56.064,56.218,46214.0
2016-11-10 10:15:00,58.38,58.38,58.17,58.28,78628.0,56.2084,56.2084,56.0062,56.1121,78628.0
2016-11-10 10:20:00,58.29,58.38,58.09,58.13,53589.0,56.1218,56.2084,55.9292,55.9677,53589.0
2016-11-10 10:25:00,58.13,58.38,58.09,58.37,30740.0,55.9677,56.2084,55.9292,56.1988,30740.0
2016-11-10 10:30:00,58.36,58.36,58.13,58.25,40872.0,56.1892,56.1892,55.9677,56.0832,40872.0
2016-11-10 10:35:00,58.26,58.61,58.26,58.55,36093.0,56.0929,56.4299,56.0929,56.3721,36093.0
2016-11-10 10:40:00,58.54,58.61,58.42,58.52,43694.0,56.3625,56.4299,56.2469,56.3432,43694.0
2016-11-10 10:45:00,58.5,58.66,58.47,58.64,36771.0,56.3239,56.478,56.2951,56.4587,36771.0
2016-11-10 10:50:00,58.63,58.65,58.32,58.37,55473.0,56.4491,56.4684,56.1506,56.1988,55473.0
2016-11-10 10:55:00,58.37,58.47,58.32,58.47,19619.0,56.1988,56.2951,56.1506,56.2951,19619.0
2016-11-10 11:00:00,58.46,58.49,58.32,58.39,27566.0,56.2854,56.3143,56.1506,56.218,27566.0
2016-11-10 11:05:00,58.36,58.37,58.2,58.23,25621.0,56.1892,56.1988,56.0351,56.064,25621.0
2016-11-10 11:10:00,58.23,58.43,58.23,58.43,22422.0,56.064,56.2566,56.064,56.2566,22422.0
2016-11-10 11:15:00,58.43,58.61,58.42,58.56,138500.0,56.2566,56.4299,56.2469,56.3817,138500.0
2016-11-10 11:20:00,58.56,58.65,58.51,58.64,26218.0,56.3817,56.4684,56.3336,56.4587,26218.0
2016-11-10 11:25:00,58.63,58.77,58.62,58.71,52146.0,56.4491,56.5839,56.4395,56.5261,52146.0
2016-11-10 11:30:00,58.73,58.88,58.66,58.8,31115.0,56.5454,56.6898,56.478,56.6128,31115.0
2016-11-10 11:35:00,58.8,58.94,58.79,58.93,68070.0,56.6128,56.7476,56.6032,56.738,68070.0
2016-11-10 11:40:00,58.92,58.98,58.89,58.95,58987.0,56.7283,56.7861,56.6994,56.7572,58987.0
2016-11-10 11:45:00,58.94,58.94,58.78,58.88,24402.0,56.7476,56.7476,56.5935,56.6898,24402.0
2016-11-10 11:50:00,58.89,58.97,58.81,58.81,31563.0,56.6994,56.7765,56.6224,56.6224,31563.0
2016-11-10 11:55:00,58.81,58.91,58.71,58.86,25424.0,56.6224,56.7187,56.5261,56.6706,25424.0
2016-11-10 12:00:00,58.87,58.92,58.82,58.89,70454.0,56.6802,56.7283,56.632,56.6994,70454.0
2016-11-10 12:05:00,58.88,58.89,58.82,58.86,80986.0,56.6898,56.6994,56.632,56.6706,80986.0
2016-11-10 12:10:00,58.85,59.04,58.81,58.97,26814.0,56.6609,56.8439,56.6224,56.7765,26814.0
2016-11-10 12:15:00,58.96,59.07,58.92,58.92,32811.0,56.7668,56.8727,56.7283,56.7283,32811.0
2016-11-10 12:20:00,58.92,58.93,58.72,58.79,65484.0,56.7283,56.738,56.5358,56.6032,65484.0
2016-11-10 12:25:00,58.79,58.9,58.78,58.89,45411.0,56.6032,56.7091,56.5935,56.6994,45411.0
2016-11-10 12:30:00,58.9,58.93,58.86,58.87,20971.0,56.7091,56.738,56.6706,56.6802,20971.0
2016-11-10 12:35:00,58.87,59.05,58.86,59.05,44153.0,56.6802,56.8535,56.6706,56.8535,44153.0
2016-11-10 12:40:00,59.05,59.14,58.89,58.94,50682.0,56.8535,56.9401,56.6994,56.7476,50682.0
2016-11-10 12:45:00,58.95,58.98,58.88,58.88,37906.0,56.7572,56.7861,56.6898,56.6898,37906.0
2016-11-10 12:50:00,58.88,59.08,58.88,59.03,23834.0,56.6898,56.8824,56.6898,56.8342,23834.0
2016-11-10 12:55:00,59.04,59.22,59.04,59.14,25313.0,56.8439,57.0172,56.8439,56.9401,25313.0
2016-11-10 13:00:00,59.14,59.16,59.04,59.08,36564.0,56.9401,56.9594,56.8439,56.8824,36564.0
2016-11-10 13:05:00,59.09,59.2,59.09,59.17,19073.0,56.892,56.9979,56.892,56.969,19073.0
2016-11-10 13:10:00,59.18,59.23,59.16,59.22,23866.0,56.9787,57.0268,56.9594,57.0172,23866.0
2016-11-10 13:15:00,59.22,59.39,59.22,59.38,26706.0,57.0172,57.1808,57.0172,57.1712,26706.0
2016-11-10 13:20:00,59.39,59.45,59.29,59.34,24862.0,57.1808,57.2386,57.0846,57.1327,24862.0
2016-11-10 13:25:00,59.32,59.36,59.23,59.28,25865.0,57.1134,57.152,57.0268,57.0749,25865.0
2016-11-10 13:30:00,59.28,59.29,59.08,59.15,26995.0,57.0749,57.0846,56.8824,56.9498,26995.0
2016-11-10 13:35:00,59.15,59.15,58.92,58.92,60669.0,56.9498,56.9498,56.7283,56.7283,60669.0
2016-11-10 13:40:00,58.94,58.96,58.83,58.84,17123.0,56.7476,56.7668,56.6417,56.6513,17123.0
2016-11-10 13:45:00,58.84,58.96,58.83,58.96,17459.0,56.6513,56.7668,56.6417,56.7668,17459.0
2016-11-10 13:50:00,58.96,59.06,58.92,59.06,13255.0,56.7668,56.8631,56.7283,56.8631,13255.0
2016-11-10 13:55:00,59.05,59.1,59.04,59.04,17092.0,56.8535,56.9016,56.8439,56.8439,17092.0
2016-11-10 14:00:00,59.03,59.08,58.96,58.97,68743.0,56.8342,56.8824,56.7668,56.7765,68743.0
2016-11-10 14:05:00,58.98,59.17,58.97,59.12,31136.0,56.7861,56.969,56.7765,56.9209,31136.0
2016-11-10 14:10:00,59.13,59.16,59.03,59.03,34440.0,56.9305,56.9594,56.8342,56.8342,34440.0
2016-11-10 14:15:00,59.03,59.08,58.98,59.05,19846.0,56.8342,56.8824,56.7861,56.8535,19846.0
2016-11-10 14:20:00,59.04,59.05,58.94,58.94,49992.0,56.8439,56.8535,56.7476,56.7476,49992.0
2016-11-10 14:25:00,58.93,58.93,58.7,58.72,69708.0,56.738,56.738,56.5165,56.5358,69708.0
2016-11-10 14:30:00,58.72,58.81,58.67,58.71,16905.0,56.5358,56.6224,56.4876,56.5261,16905.0
2016-11-10 14:35:00,58.73,58.79,58.67,58.67,14854.0,56.5454,56.6032,56.4876,56.4876,14854.0
2016-11-10 14:40:00,58.67,58.68,58.56,58.64,19016.0,56.4876,56.4973,56.3817,56.4587,19016.0
2016-11-10 14:45:00,58.64,58.7,58.6,58.62,19156.0,56.4587,56.5165,56.4202,56.4395,19156.0
2016-11-10 14:50:00,58.63,58.75,58.62,58.64,21089.0,56.4491,56.5646,56.4395,56.4587,21089.0
2016-11-10 14:55:00,58.63,58.66,58.6,58.64,15694.0,56.4491,56.478,56.4202,56.4587,15694.0
2016-11-10 15:00:00,58.64,58.73,58.61,58.69,21839.0,56.4587,56.5454,56.4299,56.5069,21839.0
2016-11-10 15:05:00,58.69,58.71,58.67,58.69,19324.0,56.5069,56.5261,56.4876,56.5069,19324.0
2016-11-10 15:10:00,58.69,58.74,58.62,58.63,26493.0,56.5069,56.555,56.4395,56.4491,26493.0
2016-11-10 15:15:00,58.63,58.71,58.59,58.69,47024.0,56.4491,56.5261,56.4106,56.5069,47024.0
2016-11-10 15:20:00,58.69,58.69,58.57,58.58,35909.0,56.5069,56.5069,56.3913,56.401,35909.0
2016-11-10 15:25:00,58.59,58.66,58.51,58.64,28294.0,56.4106,56.478,56.3336,56.4587,28294.0
2016-11-10 15:30:00,58.64,58.69,58.6,58.63,51102.0,56.4587,56.5069,56.4202,56.4491,51102.0
2016-11-10 15:35:00,58.63,58.69,58.6,58.65,80868.0,56.4491,56.5069,56.4202,56.4684,80868.0
2016-11-10 15:40:00,58.65,58.65,58.45,58.45,90922.0,56.4684,56.4684,56.2758,56.2758,90922.0
2016-11-10 15:45:00,58.45,58.61,58.44,58.61,125378.0,56.2758,56.4299,56.2662,56.4299,125378.0
2016-11-10 15:50:00,58.61,58.61,58.51,58.56,151564.0,56.4299,56.4299,56.3336,56.3817,151564.0
2016-11-10 15:55:00,58.56,58.57,58.44,58.51,260062.0,56.3817,56.3913,56.2662,56.3336,260062.0
2016-11-11 09:30:00,58.54,59.1,58.45,59.03,31817.0,56.3625,56.9016,56.2758,56.8342,31817.0
2016-11-11 09:35:00,59.02,59.15,58.64,58.65,35765.0,56.8246,56.9498,56.4587,56.4684,35765.0
2016-11-11 09:40:00,58.64,58.87,58.55,58.77,50109.0,56.4587,56.6802,56.3721,56.5839,50109.0
2016-11-11 09:45:00,58.79,58.97,58.7,58.81,20130.0,56.6032,56.7765,56.5165,56.6224,20130.0
2016-11-11 09:50:00,58.84,58.91,58.8,58.83,28463.0,56.6513,56.7187,56.6128,56.6417,28463.0
2016-11-11 09:55:00,58.81,58.86,58.72,58.73,57824.0,56.6224,56.6706,56.5358,56.5454,57824.0
2016-11-11 10:00:00,58.72,58.83,58.63,58.63,25210.0,56.5358,56.6417,56.4491,56.4491,25210.0
2016-11-11 10:05:00,58.63,58.63,58.44,58.49,19435.0,56.4491,56.4491,56.2662,56.3143,19435.0
2016-11-11 10:10:00,58.51,58.55,58.33,58.38,16014.0,56.3336,56.3721,56.1603,56.2084,16014.0
2016-11-11 10:15:00,58.41,58.48,58.35,58.46,18482.0,56.2373,56.3047,56.1795,56.2854,18482.0
2016-11-11 10:20:00,58.47,58.49,58.39,58.49,15543.0,56.2951,56.3143,56.218,56.3143,15543.0
2016-11-11 10:25:00,58.49,58.6,58.49,58.6,52870.0,56.3143,56.4202,56.3143,56.4202,52870.0
2016-11-11 10:30:00,58.6,58.8,58.6,58.8,47737.0,56.4202,56.6128,56.4202,56.6128,47737.0
2016-11-11 10:35:00,58.77,58.8,58.6,58.69,45508.0,56.5839,56.6128,56.4202,56.5069,45508.0
2016-11-11 10:40:00,58.69,58.76,58.68,58.73,35282.0,56.5069,56.5743,56.4973,56.5454,35282.0
2016-11-11 10:45:00,58.73,58.77,58.62,58.63,64587.0,56.5454,56.5839,56.4395,56.4491,64587.0
2016-11-11 10:50:00,58.64,58.67,58.55,58.56,29145.0,56.4587,56.4876,56.3721,56.3817,29145.0
2016-11-11 10:55:00,58.54,58.65,58.51,58.59,23781.0,56.3625,56.4684,56.3336,56.4106,23781.0
2016-11-11 11:00:00,58.59,58.65,58.58,58.59,41744.0,56.4106,56.4684,56.401,56.4106,41744.0
2016-11-11 11:05:00,58.6,58.61,58.5,58.55,40130.0,56.4202,56.4299,56.3239,56.3721,40130.0
2016-11-11 11:10:00,58.55,58.63,58.5,58.61,24205.0,56.3721,56.4491,56.3239,56.4299,24205.0
2016-11-11 11:15:00,58.6,58.62,58.55,58.58,28554.0,56.4202,56.4395,56.3721,56.401,28554.0
2016-11-11 11:20:00,58.57,58.64,58.55,58.55,16860.0,56.3913,56.4587,56.3721,56.3721,16860.0
2016-11-11 11:25:00,58.54,58.6,58.51,58.58,24668.0,56.3625,56.4202,56.3336,56.401,24668.0
2016-11-11 11:30:00,58.58,58.63,58.51,58.6,30364.0,56.401,56.4491,56.3336,56.4202,30364.0
2016-11-11 11:35:00,58.61,58.7,58.61,58.7,63798.0,56.4299,56.5165,56.4299,56.5165,63798.0
2016-11-11 11:40:00,58.69,58.7,58.63,58.68,25819.0,56.5069,56.5165,56.4491,56.4973,25819.0
2016-11-11 11:45:00,58.66,58.69,58.63,58.69,25037.0,56.478,56.5069,56.4491,56.5069,25037.0
2016-11-11 11:50:00,58.69,58.81,58.67,58.79,25531.0,56.5069,56.6224,56.4876,56.6032,25531.0
2016-11-11 11:55:00,58.79,58.93,58.75,58.93,26229.0,56.6032,56.738,56.5646,56.738,26229.0
2016-11-11 12:00:00,58.92,58.93,58.86,58.87,16444.0,56.7283,56.738,56.6706,56.6802,16444.0
2016-11-11 12:05:00,58.87,58.9,58.84,58.85,28338.0,56.6802,56.7091,56.6513,56.6609,28338.0
2016-11-11 12:10:00,58.84,58.9,58.84,58.86,21146.0,56.6513,56.7091,56.6513,56.6706,21146.0
2016-11-11 12:15:00,58.85,58.91,58.85,58.86,18446.0,56.6609,56.7187,56.6609,56.6706,18446.0
2016-11-11 12:20:00,58.88,58.89,58.84,58.89,26486.0,56.6898,56.6994,56.6513,56.6994,26486.0
2016-11-11 12:25:00,58.9,59.01,58.89,58.99,25792.0,56.7091,56.815,56.6994,56.7957,25792.0
2016-11-11 12:30:00,58.99,59.01,58.93,58.94,33007.0,56.7957,56.815,56.738,56.7476,33007.0
2016-11-11 12:35:00,58.93,58.95,58.87,58.87,20449.0,56.738,56.7572,56.6802,56.6802,20449.0
2016-11-11 12:40:00,58.89,58.91,58.83,58.89,25093.0,56.6994,56.7187,56.6417,56.6994,25093.0
2016-11-11 12:45:00,58.9,58.91,58.84,58.86,17727.0,56.7091,56.7187,56.6513,56.6706,17727.0
2016-11-11 12:50:00,58.86,58.89,58.78,58.79,22519.0,56.6706,56.6994,56.5935,56.6032,22519.0
2016-11-11 12:55:00,58.79,58.83,58.76,58.8,15698.0,56.6032,56.6417,56.5743,56.6128,15698.0
2016-11-11 13:00:00,58.79,58.81,58.74,58.74,10821.0,56.6032,56.6224,56.555,56.555,10821.0
2016-11-11 13:05:00,58.75,58.78,58.72,58.75,18289.0,56.5646,56.5935,56.5358,56.5646,18289.0
2016-11-11 13:10:00,58.74,58.74,58.68,58.68,16283.0,56.555,56.555,56.4973,56.4973,16283.0
2016-11-11 13:15:00,58.68,58.68,58.58,58.59,19067.0,56.4973,56.4973,56.401,56.4106,19067.0
2016-11-11 13:20:00,58.59,58.61,58.55,58.59,17433.0,56.4106,56.4299,56.3721,56.4106,17433.0
2016-11-11 13:25:00,58.6,58.6,58.53,58.59,22392.0,56.4202,56.4202,56.3528,56.4106,22392.0
2016-11-11 13:30:00,58.6,58.61,58.52,58.55,26093.0,56.4202,56.4299,56.3432,56.3721,26093.0
2016-11-11 13:35:00,58.55,58.61,58.52,58.55,17183.0,56.3721,56.4299,56.3432,56.3721,17183.0
2016-11-11 13:40:00,58.56,58.6,58.55,58.56,12158.0,56.3817,56.4202,56.3721,56.3817,12158.0
2016-11-11 13:45:00,58.56,58.63,58.56,58.61,22836.0,56.3817,56.4491,56.3817,56.4299,22836.0
2016-11-11 13:50:00,58.6,58.64,58.55,58.55,20455.0,56.4202,56.4587,56.3721,56.3721,20455.0
2016-11-11 13:55:00,58.55,58.55,58.49,58.5,11784.0,56.3721,56.3721,56.3143,56.3239,11784.0
2016-11-11 14:00:00,58.49,58.62,58.47,58.6,18564.0,56.3143,56.4395,56.2951,56.4202,18564.0
2016-11-11 14:05:00,58.59,58.6,58.52,58.53,29932.0,56.4106,56.4202,56.3432,56.3528,29932.0
2016-11-11 14:10:00,58.53,58.63,58.52,58.61,68791.0,56.3528,56.4491,56.3432,56.4299,68791.0
2016-11-11 14:15:00,58.61,58.61,58.55,58.6,36342.0,56.4299,56.4299,56.3721,56.4202,36342.0
2016-11-11 14:20:00,58.6,58.71,58.6,58.7,46508.0,56.4202,56.5261,56.4202,56.5165,46508.0
2016-11-11 14:25:00,58.7,58.7,58.65,58.69,191495.0,56.5165,56.5165,56.4684,56.5069,191495.0
2016-11-11 14:30:00,58.68,58.71,58.63,58.66,24364.0,56.4973,56.5261,56.4491,56.478,24364.0
2016-11-11 14:35:00,58.65,58.68,58.58,58.59,21128.0,56.4684,56.4973,56.401,56.4106,21128.0
2016-11-11 14:40:00,58.58,58.58,58.5,58.5,9845.0,56.401,56.401,56.3239,56.3239,9845.0
2016-11-11 14:45:00,58.5,58.51,58.41,58.42,17156.0,56.3239,56.3336,56.2373,56.2469,17156.0
2016-11-11 14:50:00,58.43,58.44,58.38,58.43,14183.0,56.2566,56.2662,56.2084,56.2566,14183.0
2016-11-11 14:55:00,58.44,58.44,58.27,58.27,14970.0,56.2662,56.2662,56.1025,56.1025,14970.0
2016-11-11 15:00:00,58.27,58.3,58.25,58.28,18750.0,56.1025,56.1314,56.0832,56.1121,18750.0
2016-11-11 15:05:00,58.28,58.29,58.22,58.29,14639.0,56.1121,56.1218,56.0544,56.1218,14639.0
2016-11-11 15:10:00,58.29,58.4,58.27,58.4,22504.0,56.1218,56.2277,56.1025,56.2277,22504.0
2016-11-11 15:15:00,58.4,58.46,58.37,58.39,18998.0,56.2277,56.2854,56.1988,56.218,18998.0
2016-11-11 15:20:00,58.38,58.39,58.32,58.32,18076.0,56.2084,56.218,56.1506,56.1506,18076.0
2016-11-11 15:25:00,58.33,58.39,58.3,58.39,22414.0,56.1603,56.218,56.1314,56.218,22414.0
2016-11-11 15:30:00,58.4,58.41,58.37,58.39,43062.0,56.2277,56.2373,56.1988,56.218,43062.0
2016-11-11 15:35:00,58.39,58.4,58.36,58.39,25471.0,56.218,56.2277,56.1892,56.218,25471.0
2016-11-11 15:40:00,58.4,58.49,58.38,58.49,42043.0,56.2277,56.3143,56.2084,56.3143,42043.0
2016-11-11 15:45:00,58.49,58.54,58.46,58.47,57006.0,56.3143,56.3625,56.2854,56.2951,57006.0
2016-11-11 15:50:00,58.48,58.54,58.47,58.48,85243.0,56.3047,56.3625,56.2951,56.3047,85243.0
2016-11-11 15:55:00,58.48,58.51,58.44,58.47,102796.0,56.3047,56.3336,56.2662,56.2951,102796.0
2016-11-14 09:30:00,58.18,58.33,57.86,58.33,1027152.0,56.0159,56.1603,55.7078,56.1603,1027152.0
2016-11-14 09:35:00,58.26,58.27,58.0,58.17,406247.0,56.0929,56.1025,55.8425,56.0062,406247.0
2016-11-14 09:40:00,58.22,58.28,58.05,58.1,202879.0,56.0544,56.1121,55.8907,55.9388,202879.0
2016-11-14 09:45:00,58.11,58.12,57.81,57.89,123075.0,55.9485,55.9581,55.6596,55.7366,123075.0
2016-11-14 09:50:00,57.88,58.04,57.7,58.01,74041.0,55.727,55.8811,55.5537,55.8522,74041.0
2016-11-14 09:55:00,58.02,58.25,57.94,58.24,55159.0,55.8618,56.0832,55.7848,56.0736,55159.0
2016-11-14 10:00:00,58.23,58.25,57.86,57.92,165886.0,56.064,56.0832,55.7078,55.7655,165886.0
2016-11-14 10:05:00,57.91,57.93,57.81,57.91,78870.0,55.7559,55.7752,55.6596,55.7559,78870.0
2016-11-14 10:10:00,57.9,57.94,57.84,57.88,98827.0,55.7463,55.7848,55.6885,55.727,98827.0
2016-11-14 10:15:00,57.88,57.88,57.68,57.72,102453.0,55.727,55.727,55.5344,55.573,102453.0
2016-11-14 10:20:00,57.7,57.74,57.63,57.72,31486.0,55.5537,55.5922,55.4863,55.573,31486.0
2016-11-14 10:25:00,57.72,57.81,57.64,57.79,82192.0,55.573,55.6596,55.4959,55.6404,82192.0
2016-11-14 10:30:00,57.81,57.96,57.78,57.96,36899.0,55.6596,55.804,55.6307,55.804,36899.0
2016-11-14 10:35:00,57.95,57.97,57.84,57.86,35361.0,55.7944,55.8137,55.6885,55.7078,35361.0
2016-11-14 10:40:00,57.84,58.0,57.82,57.98,24321.0,55.6885,55.8425,55.6692,55.8233,24321.0
2016-11-14 10:45:00,57.99,58.09,57.98,58.09,39631.0,55.8329,55.9292,55.8233,55.9292,39631.0
2016-11-14 10:50:00,58.07,58.1,57.88,57.99,85993.0,55.9099,55.9388,55.727,55.8329,85993.0
2016-11-14 10:55:00,57.98,58.08,57.98,58.07,84342.0,55.8233,55.9196,55.8233,55.9099,84342.0
2016-11-14 11:00:00,58.07,58.19,58.05,58.18,57600.0,55.9099,56.0255,55.8907,56.0159,57600.0
2016-11-14 11:05:00,58.17,58.23,58.08,58.08,76784.0,56.0062,56.064,55.9196,55.9196,76784.0
2016-11-14 11:10:00,58.08,58.12,58.04,58.1,24414.0,55.9196,55.9581,55.8811,55.9388,24414.0
2016-11-14 11:15:00,58.11,58.2,58.1,58.19,46120.0,55.9485,56.0351,55.9388,56.0255,46120.0
2016-11-14 11:20:00,58.2,58.24,58.12,58.14,42843.0,56.0351,56.0736,55.9581,55.9773,42843.0
2016-11-14 11:25:00,58.12,58.17,58.05,58.12,42986.0,55.9581,56.0062,55.8907,55.9581,42986.0
2016-11-14 11:30:00,58.14,58.2,58.11,58.18,17826.0,55.9773,56.0351,55.9485,56.0159,17826.0
2016-11-14 11:35:00,58.17,58.24,58.15,58.23,30771.0,56.0062,56.0736,55.987,56.064,30771.0
2016-11-14 11:40:00,58.23,58.26,58.17,58.21,34701.0,56.064,56.0929,56.0062,56.0447,34701.0
2016-11-14 11:45:00,58.23,58.25,58.17,58.2,20883.0,56.064,56.0832,56.0062,56.0351,20883.0
2016-11-14 11:50:00,58.2,58.25,58.12,58.16,19863.0,56.0351,56.0832,55.9581,55.9966,19863.0
2016-11-14 11:55:00,58.16,58.16,58.09,58.14,14281.0,55.9966,55.9966,55.9292,55.9773,14281.0
2016-11-14 12:00:00,58.14,58.17,58.12,58.12,15198.0,55.9773,56.0062,55.9581,55.9581,15198.0
2016-11-14 12:05:00,58.12,58.12,58.06,58.07,18039.0,55.9581,55.9581,55.9003,55.9099,18039.0
2016-11-14 12:10:00,58.07,58.15,58.04,58.12,16485.0,55.9099,55.987,55.8811,55.9581,16485.0
2016-11-14 12:15:00,58.1,58.14,58.03,58.1,12226.0,55.9388,55.9773,55.8714,55.9388,12226.0
2016-11-14 12:20:00,58.09,58.14,58.06,58.1,14793.0,55.9292,55.9773,55.9003,55.9388,14793.0
2016-11-14 12:25:00,58.1,58.2,58.1,58.19,62559.0,55.9388,56.0351,55.9388,56.0255,62559.0
2016-11-14 12:30:00,58.19,58.24,58.16,58.22,45015.0,56.0255,56.0736,55.9966,56.0544,45015.0
2016-11-14 12:35:00,58.21,58.3,58.17,58.25,53352.0,56.0447,56.1314,56.0062,56.0832,53352.0
2016-11-14 12:40:00,58.25,58.25,58.17,58.23,25268.0,56.0832,56.0832,56.0062,56.064,25268.0
2016-11-14 12:45:00,58.23,58.3,58.21,58.28,27746.0,56.064,56.1314,56.0447,56.1121,27746.0
2016-11-14 12:50:00,58.28,58.31,58.16,58.2,23398.0,56.1121,56.141,55.9966,56.0351,23398.0
2016-11-14 12:55:00,58.21,58.3,58.2,58.27,26270.0,56.0447,56.1314,56.0351,56.1025,26270.0
2016-11-14 13:00:00,58.27,58.32,58.23,58.3,17205.0,56.1025,56.1506,56.064,56.1314,17205.0
2016-11-14 13:05:00,58.3,58.3,58.15,58.22,18141.0,56.1314,56.1314,55.987,56.0544,18141.0
2016-11-14 13:10:00,58.19,58.21,58.15,58.21,36565.0,56.0255,56.0447,55.987,56.0447,36565.0
2016-11-14 13:15:00,58.2,58.2,58.09,58.09,7062.0,56.0351,56.0351,55.9292,55.9292,7062.0
2016-11-14 13:20:00,58.09,58.09,58.04,58.07,9650.0,55.9292,55.9292,55.8811,55.9099,9650.0
2016-11-14 13:25:00,58.08,58.08,58.0,58.01,13978.0,55.9196,55.9196,55.8425,55.8522,13978.0
2016-11-14 13:30:00,58.04,58.15,58.03,58.06,23250.0,55.8811,55.987,55.8714,55.9003,23250.0
2016-11-14 13:35:00,58.08,58.13,58.06,58.11,22302.0,55.9196,55.9677,55.9003,55.9485,22302.0
2016-11-14 13:40:00,58.1,58.11,58.05,58.07,12130.0,55.9388,55.9485,55.8907,55.9099,12130.0
2016-11-14 13:45:00,58.07,58.16,58.06,58.12,27081.0,55.9099,55.9966,55.9003,55.9581,27081.0
2016-11-14 13:50:00,58.1,58.2,58.07,58.2,11531.0,55.9388,56.0351,55.9099,56.0351,11531.0
2016-11-14 13:55:00,58.19,58.32,58.17,58.31,28291.0,56.0255,56.1506,56.0062,56.141,28291.0
2016-11-14 14:00:00,58.31,58.39,58.25,58.37,27498.0,56.141,56.218,56.0832,56.1988,27498.0
2016-11-14 14:05:00,58.37,58.39,58.33,58.34,32252.0,56.1988,56.218,56.1603,56.1699,32252.0
2016-11-14 14:10:00,58.33,58.35,58.29,58.34,38436.0,56.1603,56.1795,56.1218,56.1699,38436.0
2016-11-14 14:15:00,58.33,58.37,58.29,58.36,28161.0,56.1603,56.1988,56.1218,56.1892,28161.0
2016-11-14 14:20:00,58.36,58.37,58.29,58.34,14542.0,56.1892,56.1988,56.1218,56.1699,14542.0
2016-11-14 14:25:00,58.35,58.36,58.33,58.34,23818.0,56.1795,56.1892,56.1603,56.1699,23818.0
2016-11-14 14:30:00,58.34,58.34,58.22,58.25,23722.0,56.1699,56.1699,56.0544,56.0832,23722.0
2016-11-14 14:35:00,58.25,58.25,58.2,58.2,16264.0,56.0832,56.0832,56.0351,56.0351,16264.0
2016-11-14 14:40:00,58.2,58.23,58.16,58.18,24175.0,56.0351,56.064,55.9966,56.0159,24175.0
2016-11-14 14:45:00,58.19,58.25,58.13,58.21,29808.0,56.0255,56.0832,55.9677,56.0447,29808.0
2016-11-14 14:50:00,58.22,58.31,58.22,58.29,56099.0,56.0544,56.141,56.0544,56.1218,56099.0
2016-11-14 14:55:00,58.28,58.29,58.18,58.21,18731.0,56.1121,56.1218,56.0159,56.0447,18731.0
2016-11-14 15:00:00,58.21,58.26,58.2,58.22,36369.0,56.0447,56.0929,56.0351,56.0544,36369.0
2016-11-14 15:05:00,58.22,58.24,58.12,58.12,17495.0,56.0544,56.0736,55.9581,55.9581,17495.0
2016-11-14 15:10:00,58.12,58.23,58.11,58.19,36840.0,55.9581,56.064,55.9485,56.0255,36840.0
2016-11-14 15:15:00,58.19,58.27,58.17,58.25,54728.0,56.0255,56.1025,56.0062,56.0832,54728.0
2016-11-14 15:20:00,58.24,58.25,58.21,58.25,21239.0,56.0736,56.0832,56.0447,56.0832,21239.0
2016-11-14 15:25:00,58.26,58.3,58.23,58.27,38830.0,56.0929,56.1314,56.064,56.1025,38830.0
2016-11-14 15:30:00,58.27,58.35,58.26,58.34,79344.0,56.1025,56.1795,56.0929,56.1699,79344.0
2016-11-14 15:35:00,58.33,58.33,58.26,58.28,32919.0,56.1603,56.1603,56.0929,56.1121,32919.0
2016-11-14 15:40:00,58.29,58.33,58.25,58.29,39954.0,56.1218,56.1603,56.0832,56.1218,39954.0
2016-11-14 15:45:00,58.3,58.3,58.23,58.26,32144.0,56.1314,56.1314,56.064,56.0929,32144.0
2016-11-14 15:50:00,58.26,58.27,58.23,58.26,34210.0,56.0929,56.1025,56.064,56.0929,34210.0
2016-11-14 15:55:00,58.26,58.41,58.13,58.15,439486.0,56.0929,56.2373,55.9677,55.987,439486.0
2016-11-15 09:30:00,58.37,58.83,58.37,58.6,40952.0,56.1988,56.6417,56.1988,56.4202,40952.0
2016-11-15 09:35:00,58.59,58.66,58.44,58.55,29180.0,56.4106,56.478,56.2662,56.3721,29180.0
2016-11-15 09:40:00,58.57,58.66,58.51,58.63,37310.0,56.3913,56.478,56.3336,56.4491,37310.0
2016-11-15 09:45:00,58.63,58.68,58.53,58.54,30457.0,56.4491,56.4973,56.3528,56.3625,30457.0
2016-11-15 09:50:00,58.56,58.56,58.4,58.47,31103.0,56.3817,56.3817,56.2277,56.2951,31103.0
2016-11-15 09:55:00,58.46,58.57,58.45,58.47,30758.0,56.2854,56.3913,56.2758,56.2951,30758.0
2016-11-15 10:00:00,58.47,58.51,58.32,58.32,41962.0,56.2951,56.3336,56.1506,56.1506,41962.0
2016-11-15 10:05:00,58.33,58.38,58.22,58.28,23303.0,56.1603,56.2084,56.0544,56.1121,23303.0
2016-11-15 10:10:00,58.31,58.35,58.22,58.35,18608.0,56.141,56.1795,56.0544,56.1795,18608.0
2016-11-15 10:15:00,58.36,58.36,58.23,58.3,22072.0,56.1892,56.1892,56.064,56.1314,22072.0
2016-11-15 10:20:00,58.3,58.55,58.27,58.48,14789.0,56.1314,56.3721,56.1025,56.3047,14789.0
2016-11-15 10:25:00,58.5,58.76,58.5,58.66,31202.0,56.3239,56.5743,56.3239,56.478,31202.0
2016-11-15 10:30:00,58.67,58.7,58.56,58.65,37653.0,56.4876,56.5165,56.3817,56.4684,37653.0
2016-11-15 10:35:00,58.66,58.67,58.57,58.58,13731.0,56.478,56.4876,56.3913,56.401,13731.0
2016-11-15 10:40:00,58.6,58.7,58.58,58.69,10465.0,56.4202,56.5165,56.401,56.5069,10465.0
2016-11-15 10:45:00,58.68,58.7,58.6,58.62,24561.0,56.4973,56.5165,56.4202,56.4395,24561.0
2016-11-15 10:50:00,58.61,58.66,58.57,58.63,9143.0,56.4299,56.478,56.3913,56.4491,9143.0
2016-11-15 10:55:00,58.64,58.86,58.64,58.83,23055.0,56.4587,56.6706,56.4587,56.6417,23055.0
2016-11-15 11:00:00,58.83,58.87,58.76,58.81,48404.0,56.6417,56.6802,56.5743,56.6224,48404.0
2016-11-15 11:05:00,58.79,58.81,58.74,58.78,15316.0,56.6032,56.6224,56.555,56.5935,15316.0
2016-11-15 11:10:00,58.78,58.9,58.78,58.9,10429.0,56.5935,56.7091,56.5935,56.7091,10429.0
2016-11-15 11:15:00,58.89,58.96,58.87,58.96,11277.0,56.6994,56.7668,56.6802,56.7668,11277.0
2016-11-15 11:20:00,58.95,58.95,58.71,58.72,18876.0,56.7572,56.7572,56.5261,56.5358,18876.0
2016-11-15 11:25:00,58.73,58.87,58.73,58.76,16750.0,56.5454,56.6802,56.5454,56.5743,16750.0
2016-11-15 11:30:00,58.77,58.78,58.62,58.63,10978.0,56.5839,56.5935,56.4395,56.4491,10978.0
2016-11-15 11:35:00,58.63,58.69,58.62,58.65,12595.0,56.4491,56.5069,56.4395,56.4684,12595.0
2016-11-15 11:40:00,58.65,58.7,58.57,58.68,29114.0,56.4684,56.5165,56.3913,56.4973,29114.0
2016-11-15 11:45:00,58.69,58.79,58.67,58.78,16561.0,56.5069,56.6032,56.4876,56.5935,16561.0
2016-11-15 11:50:00,58.78,58.88,58.76,58.87,19846.0,56.5935,56.6898,56.5743,56.6802,19846.0
2016-11-15 11:55:00,58.87,58.99,58.87,58.91,22036.0,56.6802,56.7957,56.6802,56.7187,22036.0
2016-11-15 12:00:00,58.91,58.98,58.85,58.95,20304.0,56.7187,56.7861,56.6609,56.7572,20304.0
2016-11-15 12:05:00,58.94,58.99,58.84,58.96,18226.0,56.7476,56.7957,56.6513,56.7668,18226.0
2016-11-15 12:10:00,58.96,59.12,58.96,59.11,18012.0,56.7668,56.9209,56.7668,56.9113,18012.0
2016-11-15 12:15:00,59.1,59.17,59.03,59.03,13426.0,56.9016,56.969,56.8342,56.8342,13426.0
2016-11-15 12:20:00,59.04,59.05,58.96,59.05,10502.0,56.8439,56.8535,56.7668,56.8535,10502.0
2016-11-15 12:25:00,59.04,59.11,59.0,59.1,11050.0,56.8439,56.9113,56.8053,56.9016,11050.0
2016-11-15 12:30:00,59.09,59.18,59.09,59.12,17448.0,56.892,56.9787,56.892,56.9209,17448.0
2016-11-15 12:35:00,59.12,59.13,59.05,59.09,13528.0,56.9209,56.9305,56.8535,56.892,13528.0
2016-11-15 12:40:00,59.1,59.14,59.04,59.06,15038.0,56.9016,56.9401,56.8439,56.8631,15038.0
2016-11-15 12:45:00,59.06,59.09,59.01,59.05,8086.0,56.8631,56.892,56.815,56.8535,8086.0
2016-11-15 12:50:00,59.04,59.07,58.99,59.04,9280.0,56.8439,56.8727,56.7957,56.8439,9280.0
2016-11-15 12:55:00,59.04,59.06,59.02,59.05,8556.0,56.8439,56.8631,56.8246,56.8535,8556.0
2016-11-15 13:00:00,59.05,59.06,59.0,59.0,6899.0,56.8535,56.8631,56.8053,56.8053,6899.0
2016-11-15 13:05:00,59.01,59.1,59.01,59.05,9000.0,56.815,56.9016,56.815,56.8535,9000.0
2016-11-15 13:10:00,59.03,59.08,59.01,59.01,7644.0,56.8342,56.8824,56.815,56.815,7644.0
2016-11-15 13:15:00,59.02,59.09,59.0,59.09,6449.0,56.8246,56.892,56.8053,56.892,6449.0
2016-11-15 13:20:00,59.09,59.1,59.03,59.05,10247.0,56.892,56.9016,56.8342,56.8535,10247.0
2016-11-15 13:25:00,59.05,59.13,59.04,59.12,7865.0,56.8535,56.9305,56.8439,56.9209,7865.0
2016-11-15 13:30:00,59.12,59.13,59.0,59.03,22214.0,56.9209,56.9305,56.8053,56.8342,22214.0
2016-11-15 13:35:00,59.04,59.13,59.02,59.11,11056.0,56.8439,56.9305,56.8246,56.9113,11056.0
2016-11-15 13:40:00,59.11,59.12,59.08,59.11,7470.0,56.9113,56.9209,56.8824,56.9113,7470.0
2016-11-15 13:45:00,59.12,59.15,59.11,59.12,7393.0,56.9209,56.9498,56.9113,56.9209,7393.0
2016-11-15 13:50:00,59.12,59.12,59.07,59.08,11858.0,56.9209,56.9209,56.8727,56.8824,11858.0
2016-11-15 13:55:00,59.09,59.18,59.07,59.18,15229.0,56.892,56.9787,56.8727,56.9787,15229.0
2016-11-15 14:00:00,59.18,59.18,59.07,59.09,14035.0,56.9787,56.9787,56.8727,56.892,14035.0
2016-11-15 14:05:00,59.09,59.09,58.99,59.0,11723.0,56.892,56.892,56.7957,56.8053,11723.0
2016-11-15 14:10:00,58.99,58.99,58.9,58.92,12727.0,56.7957,56.7957,56.7091,56.7283,12727.0
2016-11-15 14:15:00,58.92,58.99,58.92,58.99,12752.0,56.7283,56.7957,56.7283,56.7957,12752.0
2016-11-15 14:20:00,58.98,59.0,58.96,59.0,15600.0,56.7861,56.8053,56.7668,56.8053,15600.0
2016-11-15 14:25:00,59.0,59.02,58.97,58.99,16209.0,56.8053,56.8246,56.7765,56.7957,16209.0
2016-11-15 14:30:00,59.01,59.09,59.0,59.04,15006.0,56.815,56.892,56.8053,56.8439,15006.0
2016-11-15 14:35:00,59.04,59.05,59.0,59.05,27907.0,56.8439,56.8535,56.8053,56.8535,27907.0
2016-11-15 14:40:00,59.05,59.08,59.0,59.07,20421.0,56.8535,56.8824,56.8053,56.8727,20421.0
2016-11-15 14:45:00,59.06,59.1,59.04,59.07,9212.0,56.8631,56.9016,56.8439,56.8727,9212.0
2016-11-15 14:50:00,59.07,59.14,59.07,59.1,10286.0,56.8727,56.9401,56.8727,56.9016,10286.0
2016-11-15 14:55:00,59.11,59.13,59.09,59.09,7186.0,56.9113,56.9305,56.892,56.892,7186.0
2016-11-15 15:00:00,59.08,59.16,59.08,59.16,10844.0,56.8824,56.9594,56.8824,56.9594,10844.0
2016-11-15 15:05:00,59.15,59.15,59.1,59.12,12735.0,56.9498,56.9498,56.9016,56.9209,12735.0
2016-11-15 15:10:00,59.13,59.16,59.06,59.06,18995.0,56.9305,56.9594,56.8631,56.8631,18995.0
2016-11-15 15:15:00,59.07,59.07,58.92,58.93,24320.0,56.8727,56.8727,56.7283,56.738,24320.0
2016-11-15 15:20:00,58.94,58.97,58.88,58.91,18027.0,56.7476,56.7765,56.6898,56.7187,18027.0
2016-11-15 15:25:00,58.89,58.96,58.86,58.96,19040.0,56.6994,56.7668,56.6706,56.7668,19040.0
2016-11-15 15:30:00,58.95,59.0,58.91,58.99,96285.0,56.7572,56.8053,56.7187,56.7957,96285.0
2016-11-15 15:35:00,58.99,59.07,58.99,59.07,87687.0,56.7957,56.8727,56.7957,56.8727,87687.0
2016-11-15 15:40:00,59.07,59.11,59.05,59.06,52978.0,56.8727,56.9113,56.8535,56.8631,52978.0
2016-11-15 15:45:00,59.06,59.15,59.03,59.15,26835.0,56.8631,56.9498,56.8342,56.9498,26835.0
2016-11-15 15:50:00,59.15,59.16,59.08,59.16,47969.0,56.9498,56.9594,56.8824,56.9594,47969.0
2016-11-15 15:55:00,59.15,59.17,59.09,59.11,78124.0,56.9498,56.969,56.892,56.9113,78124.0
2016-11-16 09:30:00,59.18,59.44,59.1,59.27,17864.0,56.9787,57.229,56.9016,57.0653,17864.0
2016-11-16 09:35:00,59.27,59.27,59.01,59.02,15534.0,57.0653,57.0653,56.815,56.8246,15534.0
2016-11-16 09:40:00,58.99,59.14,58.99,59.0,4486.0,56.7957,56.9401,56.7957,56.8053,4486.0
2016-11-16 09:45:00,58.94,59.15,58.94,59.13,4049.0,56.7476,56.9498,56.7476,56.9305,4049.0
2016-11-16 09:50:00,59.14,59.19,59.02,59.06,4741.0,56.9401,56.9883,56.8246,56.8631,4741.0
2016-11-16 09:55:00,58.99,58.99,58.89,58.89,3380.0,56.7957,56.7957,56.6994,56.6994,3380.0
2016-11-16 10:00:00,58.9,59.08,58.9,58.98,17366.0,56.7091,56.8824,56.7091,56.7861,17366.0
2016-11-16 10:05:00,58.98,59.03,58.76,58.76,17667.0,56.7861,56.8342,56.5743,56.5743,17667.0
2016-11-16 10:10:00,58.76,58.89,58.69,58.86,10605.0,56.5743,56.6994,56.5069,56.6706,10605.0
2016-11-16 10:15:00,58.87,58.88,58.74,58.77,8551.0,56.6802,56.6898,56.555,56.5839,8551.0
2016-11-16 10:20:00,58.79,58.79,58.67,58.67,7773.0,56.6032,56.6032,56.4876,56.4876,7773.0
2016-11-16 10:25:00,58.71,58.71,58.63,58.67,4729.0,56.5261,56.5261,56.4491,56.4876,4729.0
2016-11-16 10:30:00,58.61,58.67,58.61,58.65,9576.0,56.4299,56.4876,56.4299,56.4684,9576.0
2016-11-16 10:35:00,58.62,58.62,58.54,58.58,6463.0,56.4395,56.4395,56.3625,56.401,6463.0
2016-11-16 10:40:00,58.56,58.57,58.44,58.48,21642.0,56.3817,56.3913,56.2662,56.3047,21642.0
2016-11-16 10:45:00,58.48,58.61,58.48,58.61,11863.0,56.3047,56.4299,56.3047,56.4299,11863.0
2016-11-16 10:50:00,58.62,58.64,58.53,58.57,9499.0,56.4395,56.4587,56.3528,56.3913,9499.0
2016-11-16 10:55:00,58.56,58.59,58.53,58.59,13844.0,56.3817,56.4106,56.3528,56.4106,13844.0
2016-11-16 11:00:00,58.59,58.61,58.48,58.5,18619.0,56.4106,56.4299,56.3047,56.3239,18619.0
2016-11-16 11:05:00,58.51,58.52,58.44,58.48,17137.0,56.3336,56.3432,56.2662,56.3047,17137.0
2016-11-16 11:10:00,58.49,58.55,58.49,58.52,15106.0,56.3143,56.3721,56.3143,56.3432,15106.0
2016-11-16 11:15:00,58.53,58.55,58.51,58.54,9051.0,56.3528,56.3721,56.3336,56.3625,9051.0
2016-11-16 11:20:00,58.55,58.59,58.43,58.43,11087.0,56.3721,56.4106,56.2566,56.2566,11087.0
2016-11-16 11:25:00,58.44,58.45,58.39,58.4,6170.0,56.2662,56.2758,56.218,56.2277,6170.0
2016-11-16 11:30:00,58.41,58.55,58.41,58.54,18359.0,56.2373,56.3721,56.2373,56.3625,18359.0
2016-11-16 11:35:00,58.55,58.61,58.53,58.54,12308.0,56.3721,56.4299,56.3528,56.3625,12308.0
2016-11-16 11:40:00,58.56,58.56,58.39,58.4,6675.0,56.3817,56.3817,56.218,56.2277,6675.0
2016-11-16 11:45:00,58.4,58.5,58.4,58.49,11439.0,56.2277,56.3239,56.2277,56.3143,11439.0
2016-11-16 11:50:00,58.5,58.54,58.46,58.53,32308.0,56.3239,56.3625,56.2854,56.3528,32308.0
2016-11-16 11:55:00,58.53,58.55,58.48,58.5,12182.0,56.3528,56.3721,56.3047,56.3239,12182.0
2016-11-16 12:00:00,58.49,58.49,58.42,58.46,6228.0,56.3143,56.3143,56.2469,56.2854,6228.0
2016-11-16 12:05:00,58.47,58.51,58.46,58.47,5809.0,56.2951,56.3336,56.2854,56.2951,5809.0
2016-11-16 12:10:00,58.47,58.49,58.46,58.49,3033.0,56.2951,56.3143,56.2854,56.3143,3033.0
2016-11-16 12:15:00,58.49,58.51,58.45,58.5,14271.0,56.3143,56.3336,56.2758,56.3239,14271.0
2016-11-16 12:20:00,58.51,58.55,58.49,58.49,9222.0,56.3336,56.3721,56.3143,56.3143,9222.0
2016-11-16 12:25:00,58.49,58.54,58.45,58.47,9864.0,56.3143,56.3625,56.2758,56.2951,9864.0
2016-11-16 12:30:00,58.48,58.53,58.48,58.49,6601.0,56.3047,56.3528,56.3047,56.3143,6601.0
2016-11-16 12:35:00,58.48,58.49,58.47,58.48,6622.0,56.3047,56.3143,56.2951,56.3047,6622.0
2016-11-16 12:40:00,58.47,58.48,58.43,58.43,7240.0,56.2951,56.3047,56.2566,56.2566,7240.0
2016-11-16 12:45:00,58.43,58.44,58.37,58.38,8028.0,56.2566,56.2662,56.1988,56.2084,8028.0
2016-11-16 12:50:00,58.37,58.44,58.32,58.32,13061.0,56.1988,56.2662,56.1506,56.1506,13061.0
2016-11-16 12:55:00,58.33,58.4,58.31,58.37,9069.0,56.1603,56.2277,56.141,56.1988,9069.0
2016-11-16 13:00:00,58.36,58.38,58.33,58.33,11141.0,56.1892,56.2084,56.1603,56.1603,11141.0
2016-11-16 13:05:00,58.34,58.38,58.33,58.38,9678.0,56.1699,56.2084,56.1603,56.2084,9678.0
2016-11-16 13:10:00,58.38,58.44,58.37,58.39,11733.0,56.2084,56.2662,56.1988,56.218,11733.0
2016-11-16 13:15:00,58.38,58.47,58.33,58.47,14637.0,56.2084,56.2951,56.1603,56.2951,14637.0
2016-11-16 13:20:00,58.46,58.49,58.43,58.43,6574.0,56.2854,56.3143,56.2566,56.2566,6574.0
2016-11-16 13:25:00,58.42,58.47,58.42,58.43,5602.0,56.2469,56.2951,56.2469,56.2566,5602.0
2016-11-16 13:30:00,58.42,58.44,58.35,58.35,4855.0,56.2469,56.2662,56.1795,56.1795,4855.0
2016-11-16 13:35:00,58.34,58.4,58.32,58.4,8790.0,56.1699,56.2277,56.1506,56.2277,8790.0
2016-11-16 13:40:00,58.41,58.45,58.35,58.35,6033.0,56.2373,56.2758,56.1795,56.1795,6033.0
2016-11-16 13:45:00,58.34,58.37,58.33,58.34,7563.0,56.1699,56.1988,56.1603,56.1699,7563.0
2016-11-16 13:50:00,58.34,58.35,58.28,58.3,10039.0,56.1699,56.1795,56.1121,56.1314,10039.0
2016-11-16 13:55:00,58.3,58.3,58.26,58.28,8679.0,56.1314,56.1314,56.0929,56.1121,8679.0
2016-11-16 14:00:00,58.27,58.37,58.26,58.3,8642.0,56.1025,56.1988,56.0929,56.1314,8642.0
2016-11-16 14:05:00,58.3,58.35,58.27,58.35,5491.0,56.1314,56.1795,56.1025,56.1795,5491.0
2016-11-16 14:10:00,58.37,58.37,58.32,58.36,5828.0,56.1988,56.1988,56.1506,56.1892,5828.0
2016-11-16 14:15:00,58.37,58.37,58.28,58.31,6232.0,56.1988,56.1988,56.1121,56.141,6232.0
2016-11-16 14:20:00,58.32,58.38,58.32,58.38,17417.0,56.1506,56.2084,56.1506,56.2084,17417.0
2016-11-16 14:25:00,58.38,58.44,58.38,58.42,21819.0,56.2084,56.2662,56.2084,56.2469,21819.0
2016-11-16 14:30:00,58.43,58.47,58.42,58.43,5188.0,56.2566,56.2951,56.2469,56.2566,5188.0
2016-11-16 14:35:00,58.42,58.43,58.4,58.43,4457.0,56.2469,56.2566,56.2277,56.2566,4457.0
2016-11-16 14:40:00,58.42,58.42,58.39,58.42,6450.0,56.2469,56.2469,56.218,56.2469,6450.0
2016-11-16 14:45:00,58.43,58.44,58.4,58.41,12299.0,56.2566,56.2662,56.2277,56.2373,12299.0
2016-11-16 14:50:00,58.41,58.42,58.38,58.4,11418.0,56.2373,56.2469,56.2084,56.2277,11418.0
2016-11-16 14:55:00,58.41,58.44,58.38,58.44,20752.0,56.2373,56.2662,56.2084,56.2662,20752.0
2016-11-16 15:00:00,58.44,58.45,58.41,58.45,29302.0,56.2662,56.2758,56.2373,56.2758,29302.0
2016-11-16 15:05:00,58.45,58.49,58.44,58.47,7624.0,56.2758,56.3143,56.2662,56.2951,7624.0
2016-11-16 15:10:00,58.47,58.52,58.47,58.48,10921.0,56.2951,56.3432,56.2951,56.3047,10921.0
2016-11-16 15:15:00,58.48,58.54,58.48,58.54,6330.0,56.3047,56.3625,56.3047,56.3625,6330.0
2016-11-16 15:20:00,58.53,58.57,58.51,58.56,20618.0,56.3528,56.3913,56.3336,56.3817,20618.0
2016-11-16 15:25:00,58.56,58.58,58.54,58.58,15002.0,56.3817,56.401,56.3625,56.401,15002.0
2016-11-16 15:30:00,58.58,58.59,58.55,58.57,28942.0,56.401,56.4106,56.3721,56.3913,28942.0
2016-11-16 15:35:00,58.57,58.63,58.57,58.62,12379.0,56.3913,56.4491,56.3913,56.4395,12379.0
2016-11-16 15:40:00,58.62,58.73,58.62,58.69,29383.0,56.4395,56.5454,56.4395,56.5069,29383.0
2016-11-16 15:45:00,58.7,58.72,58.69,58.72,30319.0,56.5165,56.5358,56.5069,56.5358,30319.0
2016-11-16 15:50:00,58.71,58.72,58.69,58.7,47750.0,56.5261,56.5358,56.5069,56.5165,47750.0
2016-11-16 15:55:00,58.7,58.75,58.69,58.7,71556.0,56.5165,56.5646,56.5069,56.5165,71556.0
2016-11-17 09:30:00,58.64,59.19,58.6,59.09,92662.0,56.4587,56.9883,56.4202,56.892,92662.0
2016-11-17 09:35:00,59.06,59.18,59.0,59.12,33577.0,56.8631,56.9787,56.8053,56.9209,33577.0
2016-11-17 09:40:00,59.11,59.13,58.93,59.04,24859.0,56.9113,56.9305,56.738,56.8439,24859.0
2016-11-17 09:45:00,59.06,59.12,58.97,58.97,8103.0,56.8631,56.9209,56.7765,56.7765,8103.0
2016-11-17 09:50:00,58.99,59.03,58.84,58.85,10873.0,56.7957,56.8342,56.6513,56.6609,10873.0
2016-11-17 09:55:00,58.87,58.96,58.87,58.89,13893.0,56.6802,56.7668,56.6802,56.6994,13893.0
2016-11-17 10:00:00,58.9,58.93,58.85,58.9,9329.0,56.7091,56.738,56.6609,56.7091,9329.0
2016-11-17 10:05:00,58.89,58.93,58.85,58.93,18500.0,56.6994,56.738,56.6609,56.738,18500.0
2016-11-17 10:10:00,58.95,59.04,58.94,59.01,35113.0,56.7572,56.8439,56.7476,56.815,35113.0
2016-11-17 10:15:00,59.01,59.14,58.94,59.14,69771.0,56.815,56.9401,56.7476,56.9401,69771.0
2016-11-17 10:20:00,59.14,59.14,59.03,59.03,15248.0,56.9401,56.9401,56.8342,56.8342,15248.0
2016-11-17 10:25:00,59.05,59.12,59.03,59.05,25910.0,56.8535,56.9209,56.8342,56.8535,25910.0
2016-11-17 10:30:00,59.06,59.16,59.01,59.12,48315.0,56.8631,56.9594,56.815,56.9209,48315.0
2016-11-17 10:35:00,59.12,59.14,59.04,59.07,18971.0,56.9209,56.9401,56.8439,56.8727,18971.0
2016-11-17 10:40:00,59.05,59.08,59.01,59.05,27932.0,56.8535,56.8824,56.815,56.8535,27932.0
2016-11-17 10:45:00,59.06,59.07,58.9,58.9,19228.0,56.8631,56.8727,56.7091,56.7091,19228.0
2016-11-17 10:50:00,58.91,58.96,58.89,58.9,11719.0,56.7187,56.7668,56.6994,56.7091,11719.0
2016-11-17 10:55:00,58.91,58.97,58.88,58.9,32695.0,56.7187,56.7765,56.6898,56.7091,32695.0
2016-11-17 11:00:00,58.9,58.93,58.87,58.89,14835.0,56.7091,56.738,56.6802,56.6994,14835.0
2016-11-17 11:05:00,58.9,58.92,58.85,58.92,11574.0,56.7091,56.7283,56.6609,56.7283,11574.0
2016-11-17 11:10:00,58.92,58.95,58.86,58.88,16396.0,56.7283,56.7572,56.6706,56.6898,16396.0
2016-11-17 11:15:00,58.88,58.92,58.87,58.9,15796.0,56.6898,56.7283,56.6802,56.7091,15796.0
2016-11-17 11:20:00,58.9,58.9,58.84,58.86,10596.0,56.7091,56.7091,56.6513,56.6706,10596.0
2016-11-17 11:25:00,58.86,58.99,58.86,58.98,10933.0,56.6706,56.7957,56.6706,56.7861,10933.0
2016-11-17 11:30:00,58.98,59.02,58.93,59.01,8770.0,56.7861,56.8246,56.738,56.815,8770.0
2016-11-17 11:35:00,59.01,59.07,59.01,59.05,19501.0,56.815,56.8727,56.815,56.8535,19501.0
2016-11-17 11:40:00,59.04,59.04,58.99,59.0,13077.0,56.8439,56.8439,56.7957,56.8053,13077.0
2016-11-17 11:45:00,59.0,59.06,58.99,59.01,16754.0,56.8053,56.8631,56.7957,56.815,16754.0
2016-11-17 11:50:00,58.99,59.02,58.95,58.96,12668.0,56.7957,56.8246,56.7572,56.7668,12668.0
2016-11-17 11:55:00,58.96,59.02,58.96,58.98,11576.0,56.7668,56.8246,56.7668,56.7861,11576.0
2016-11-17 12:00:00,58.98,59.04,58.97,59.03,23297.0,56.7861,56.8439,56.7765,56.8342,23297.0
2016-11-17 12:05:00,59.04,59.07,59.02,59.05,41031.0,56.8439,56.8727,56.8246,56.8535,41031.0
2016-11-17 12:10:00,59.06,59.09,59.05,59.06,13058.0,56.8631,56.892,56.8535,56.8631,13058.0
2016-11-17 12:15:00,59.07,59.14,59.0,59.02,13240.0,56.8727,56.9401,56.8053,56.8246,13240.0
2016-11-17 12:20:00,59.02,59.07,59.01,59.03,34403.0,56.8246,56.8727,56.815,56.8342,34403.0
2016-11-17 12:25:00,59.03,59.04,59.0,59.02,8757.0,56.8342,56.8439,56.8053,56.8246,8757.0
2016-11-17 12:30:00,59.02,59.04,59.01,59.02,8520.0,56.8246,56.8439,56.815,56.8246,8520.0
2016-11-17 12:35:00,59.02,59.04,59.0,59.01,9378.0,56.8246,56.8439,56.8053,56.815,9378.0
2016-11-17 12:40:00,59.0,59.0,58.85,58.88,15260.0,56.8053,56.8053,56.6609,56.6898,15260.0
2016-11-17 12:45:00,58.88,58.92,58.87,58.91,16131.0,56.6898,56.7283,56.6802,56.7187,16131.0
2016-11-17 12:50:00,58.92,58.93,58.9,58.91,9665.0,56.7283,56.738,56.7091,56.7187,9665.0
2016-11-17 12:55:00,58.91,58.94,58.89,58.94,7770.0,56.7187,56.7476,56.6994,56.7476,7770.0
2016-11-17 13:00:00,58.94,59.01,58.94,58.98,10245.0,56.7476,56.815,56.7476,56.7861,10245.0
2016-11-17 13:05:00,58.96,58.99,58.92,58.92,6456.0,56.7668,56.7957,56.7283,56.7283,6456.0
2016-11-17 13:10:00,58.92,58.98,58.9,58.97,10066.0,56.7283,56.7861,56.7091,56.7765,10066.0
2016-11-17 13:15:00,58.96,58.97,58.92,58.96,7448.0,56.7668,56.7765,56.7283,56.7668,7448.0
2016-11-17 13:20:00,58.96,58.97,58.91,58.93,5322.0,56.7668,56.7765,56.7187,56.738,5322.0
2016-11-17 13:25:00,58.93,59.0,58.93,58.99,7890.0,56.738,56.8053,56.738,56.7957,7890.0
2016-11-17 13:30:00,58.98,58.98,58.9,58.94,88619.0,56.7861,56.7861,56.7091,56.7476,88619.0
2016-11-17 13:35:00,58.93,58.96,58.92,58.95,17336.0,56.738,56.7668,56.7283,56.7572,17336.0
2016-11-17 13:40:00,58.95,59.01,58.93,58.96,14662.0,56.7572,56.815,56.738,56.7668,14662.0
2016-11-17 13:45:00,58.97,58.99,58.93,58.99,16772.0,56.7765,56.7957,56.738,56.7957,16772.0
2016-11-17 13:50:00,58.99,59.01,58.95,59.0,19134.0,56.7957,56.815,56.7572,56.8053,19134.0
2016-11-17 13:55:00,59.0,59.03,58.98,58.99,13950.0,56.8053,56.8342,56.7861,56.7957,13950.0
2016-11-17 14:00:00,58.98,58.98,58.9,58.91,17282.0,56.7861,56.7861,56.7091,56.7187,17282.0
2016-11-17 14:05:00,58.91,59.0,58.9,58.99,13957.0,56.7187,56.8053,56.7091,56.7957,13957.0
2016-11-17 14:10:00,58.98,59.0,58.94,58.96,11733.0,56.7861,56.8053,56.7476,56.7668,11733.0
2016-11-17 14:15:00,58.95,58.98,58.94,58.96,20019.0,56.7572,56.7861,56.7476,56.7668,20019.0
2016-11-17 14:20:00,58.97,58.98,58.94,58.94,21035.0,56.7765,56.7861,56.7476,56.7476,21035.0
2016-11-17 14:25:00,58.94,58.97,58.92,58.94,18119.0,56.7476,56.7765,56.7283,56.7476,18119.0
2016-11-17 14:30:00,58.94,58.96,58.92,58.93,15257.0,56.7476,56.7668,56.7283,56.738,15257.0
2016-11-17 14:35:00,58.92,58.94,58.91,58.93,16571.0,56.7283,56.7476,56.7187,56.738,16571.0
2016-11-17 14:40:00,58.92,58.92,58.86,58.87,17456.0,56.7283,56.7283,56.6706,56.6802,17456.0
2016-11-17 14:45:00,58.88,58.91,58.85,58.88,20736.0,56.6898,56.7187,56.6609,56.6898,20736.0
2016-11-17 14:50:00,58.88,58.88,58.83,58.84,10254.0,56.6898,56.6898,56.6417,56.6513,10254.0
2016-11-17 14:55:00,58.84,58.89,58.84,58.86,18988.0,56.6513,56.6994,56.6513,56.6706,18988.0
2016-11-17 15:00:00,58.85,58.85,58.79,58.8,22131.0,56.6609,56.6609,56.6032,56.6128,22131.0
2016-11-17 15:05:00,58.8,58.81,58.77,58.8,27232.0,56.6128,56.6224,56.5839,56.6128,27232.0
2016-11-17 15:10:00,58.8,58.8,58.7,58.71,33747.0,56.6128,56.6128,56.5165,56.5261,33747.0
2016-11-17 15:15:00,58.72,58.76,58.7,58.71,32708.0,56.5358,56.5743,56.5165,56.5261,32708.0
2016-11-17 15:20:00,58.72,58.77,58.68,58.75,32075.0,56.5358,56.5839,56.4973,56.5646,32075.0
2016-11-17 15:25:00,58.74,58.79,58.74,58.75,29732.0,56.555,56.6032,56.555,56.5646,29732.0
2016-11-17 15:30:00,58.76,58.82,58.74,58.78,49410.0,56.5743,56.632,56.555,56.5935,49410.0
2016-11-17 15:35:00,58.79,58.79,58.72,58.73,38820.0,56.6032,56.6032,56.5358,56.5454,38820.0
2016-11-17 15:40:00,58.72,58.75,58.7,58.71,59858.0,56.5358,56.5646,56.5165,56.5261,59858.0
2016-11-17 15:45:00,58.71,58.73,58.63,58.64,56412.0,56.5261,56.5454,56.4491,56.4587,56412.0
2016-11-17 15:50:00,58.64,58.7,58.63,58.66,72378.0,56.4587,56.5165,56.4491,56.478,72378.0
2016-11-17 15:55:00,58.66,58.69,58.63,58.67,204096.0,56.478,56.5069,56.4491,56.4876,204096.0
2016-11-18 09:30:00,58.65,58.97,58.65,58.78,124736.0,56.4684,56.7765,56.4684,56.5935,124736.0
2016-11-18 09:35:00,58.83,58.91,58.76,58.84,19368.0,56.6417,56.7187,56.5743,56.6513,19368.0
2016-11-18 09:40:00,58.82,58.84,58.71,58.71,21142.0,56.632,56.6513,56.5261,56.5261,21142.0
2016-11-18 09:45:00,58.71,58.71,58.61,58.65,17344.0,56.5261,56.5261,56.4299,56.4684,17344.0
2016-11-18 09:50:00,58.66,58.67,58.54,58.54,6496.0,56.478,56.4876,56.3625,56.3625,6496.0
2016-11-18 09:55:00,58.53,58.68,58.51,58.68,13443.0,56.3528,56.4973,56.3336,56.4973,13443.0
2016-11-18 10:00:00,58.68,58.71,58.54,58.54,9664.0,56.4973,56.5261,56.3625,56.3625,9664.0
2016-11-18 10:05:00,58.54,58.58,58.5,58.54,6307.0,56.3625,56.401,56.3239,56.3625,6307.0
2016-11-18 10:10:00,58.52,58.6,58.52,58.59,7819.0,56.3432,56.4202,56.3432,56.4106,7819.0
2016-11-18 10:15:00,58.59,58.64,58.58,58.62,6283.0,56.4106,56.4587,56.401,56.4395,6283.0
2016-11-18 10:20:00,58.63,58.64,58.59,58.63,19047.0,56.4491,56.4587,56.4106,56.4491,19047.0
2016-11-18 10:25:00,58.62,58.63,58.52,58.53,10003.0,56.4395,56.4491,56.3432,56.3528,10003.0
2016-11-18 10:30:00,58.51,58.57,58.47,58.48,12757.0,56.3336,56.3913,56.2951,56.3047,12757.0
2016-11-18 10:35:00,58.49,58.49,58.44,58.44,24060.0,56.3143,56.3143,56.2662,56.2662,24060.0
2016-11-18 10:40:00,58.43,58.44,58.28,58.33,29862.0,56.2566,56.2662,56.1121,56.1603,29862.0
2016-11-18 10:45:00,58.32,58.36,58.25,58.26,23884.0,56.1506,56.1892,56.0832,56.0929,23884.0
2016-11-18 10:50:00,58.25,58.33,58.23,58.31,27731.0,56.0832,56.1603,56.064,56.141,27731.0
2016-11-18 10:55:00,58.31,58.37,58.3,58.34,18984.0,56.141,56.1988,56.1314,56.1699,18984.0
2016-11-18 11:00:00,58.34,58.39,58.32,58.34,20601.0,56.1699,56.218,56.1506,56.1699,20601.0
2016-11-18 11:05:00,58.35,58.5,58.34,58.5,19218.0,56.1795,56.3239,56.1699,56.3239,19218.0
2016-11-18 11:10:00,58.5,58.59,58.5,58.57,11463.0,56.3239,56.4106,56.3239,56.3913,11463.0
2016-11-18 11:15:00,58.57,58.57,58.48,58.52,27073.0,56.3913,56.3913,56.3047,56.3432,27073.0
2016-11-18 11:20:00,58.53,58.55,58.52,58.52,7762.0,56.3528,56.3721,56.3432,56.3432,7762.0
2016-11-18 11:25:00,58.52,58.55,58.5,58.51,12026.0,56.3432,56.3721,56.3239,56.3336,12026.0
2016-11-18 11:30:00,58.52,58.58,58.51,58.55,13101.0,56.3432,56.401,56.3336,56.3721,13101.0
2016-11-18 11:35:00,58.54,58.58,58.5,58.56,9364.0,56.3625,56.401,56.3239,56.3817,9364.0
2016-11-18 11:40:00,58.56,58.57,58.46,58.47,7118.0,56.3817,56.3913,56.2854,56.2951,7118.0
2016-11-18 11:45:00,58.48,58.49,58.41,58.41,4904.0,56.3047,56.3143,56.2373,56.2373,4904.0
2016-11-18 11:50:00,58.41,58.44,58.39,58.41,7962.0,56.2373,56.2662,56.218,56.2373,7962.0
2016-11-18 11:55:00,58.41,58.49,58.38,58.48,7468.0,56.2373,56.3143,56.2084,56.3047,7468.0
2016-11-18 12:00:00,58.47,58.48,58.37,58.4,8894.0,56.2951,56.3047,56.1988,56.2277,8894.0
2016-11-18 12:05:00,58.41,58.48,58.41,58.45,5862.0,56.2373,56.3047,56.2373,56.2758,5862.0
2016-11-18 12:10:00,58.45,58.46,58.38,58.38,6901.0,56.2758,56.2854,56.2084,56.2084,6901.0
2016-11-18 12:15:00,58.38,58.41,58.32,58.33,5325.0,56.2084,56.2373,56.1506,56.1603,5325.0
2016-11-18 12:20:00,58.33,58.35,58.29,58.29,10402.0,56.1603,56.1795,56.1218,56.1218,10402.0
2016-11-18 12:25:00,58.3,58.31,58.24,58.26,4335.0,56.1314,56.141,56.0736,56.0929,4335.0
2016-11-18 12:30:00,58.26,58.27,58.22,58.24,9260.0,56.0929,56.1025,56.0544,56.0736,9260.0
2016-11-18 12:35:00,58.25,58.28,58.22,58.23,6616.0,56.0832,56.1121,56.0544,56.064,6616.0
2016-11-18 12:40:00,58.21,58.23,58.17,58.22,6194.0,56.0447,56.064,56.0062,56.0544,6194.0
2016-11-18 12:45:00,58.23,58.24,58.16,58.22,11724.0,56.064,56.0736,55.9966,56.0544,11724.0
2016-11-18 12:50:00,58.23,58.24,58.19,58.2,5737.0,56.064,56.0736,56.0255,56.0351,5737.0
2016-11-18 12:55:00,58.21,58.25,58.21,58.22,4856.0,56.0447,56.0832,56.0447,56.0544,4856.0
2016-11-18 13:00:00,58.22,58.27,58.22,58.26,6395.0,56.0544,56.1025,56.0544,56.0929,6395.0
2016-11-18 13:05:00,58.26,58.28,58.23,58.26,7179.0,56.0929,56.1121,56.064,56.0929,7179.0
2016-11-18 13:10:00,58.25,58.25,58.2,58.22,8251.0,56.0832,56.0832,56.0351,56.0544,8251.0
2016-11-18 13:15:00,58.23,58.28,58.23,58.27,6384.0,56.064,56.1121,56.064,56.1025,6384.0
2016-11-18 13:20:00,58.28,58.33,58.28,58.3,4890.0,56.1121,56.1603,56.1121,56.1314,4890.0
2016-11-18 13:25:00,58.3,58.33,58.28,58.28,6600.0,56.1314,56.1603,56.1121,56.1121,6600.0
2016-11-18 13:30:00,58.29,58.29,58.18,58.18,9982.0,56.1218,56.1218,56.0159,56.0159,9982.0
2016-11-18 13:35:00,58.17,58.24,58.17,58.22,10373.0,56.0062,56.0736,56.0062,56.0544,10373.0
2016-11-18 13:40:00,58.23,58.27,58.21,58.24,5029.0,56.064,56.1025,56.0447,56.0736,5029.0
2016-11-18 13:45:00,58.23,58.26,58.23,58.26,4736.0,56.064,56.0929,56.064,56.0929,4736.0
2016-11-18 13:50:00,58.26,58.3,58.24,58.25,8738.0,56.0929,56.1314,56.0736,56.0832,8738.0
2016-11-18 13:55:00,58.25,58.29,58.21,58.22,12891.0,56.0832,56.1218,56.0447,56.0544,12891.0
2016-11-18 14:00:00,58.22,58.23,58.14,58.17,14141.0,56.0544,56.064,55.9773,56.0062,14141.0
2016-11-18 14:05:00,58.16,58.19,58.13,58.17,6925.0,55.9966,56.0255,55.9677,56.0062,6925.0
2016-11-18 14:10:00,58.16,58.22,58.15,58.17,13257.0,55.9966,56.0544,55.987,56.0062,13257.0
2016-11-18 14:15:00,58.18,58.18,58.14,58.15,14099.0,56.0159,56.0159,55.9773,55.987,14099.0
2016-11-18 14:20:00,58.16,58.21,58.16,58.19,11948.0,55.9966,56.0447,55.9966,56.0255,11948.0
2016-11-18 14:25:00,58.19,58.21,58.16,58.21,10534.0,56.0255,56.0447,55.9966,56.0447,10534.0
2016-11-18 14:30:00,58.21,58.23,58.19,58.2,10117.0,56.0447,56.064,56.0255,56.0351,10117.0
2016-11-18 14:35:00,58.2,58.2,58.17,58.2,4846.0,56.0351,56.0351,56.0062,56.0351,4846.0
2016-11-18 14:40:00,58.2,58.22,58.17,58.22,7902.0,56.0351,56.0544,56.0062,56.0544,7902.0
2016-11-18 14:45:00,58.22,58.24,58.18,58.21,10011.0,56.0544,56.0736,56.0159,56.0447,10011.0
2016-11-18 14:50:00,58.21,58.23,58.2,58.21,10681.0,56.0447,56.064,56.0351,56.0447,10681.0
2016-11-18 14:55:00,58.22,58.25,58.21,58.23,10518.0,56.0544,56.0832,56.0447,56.064,10518.0
2016-11-18 15:00:00,58.22,58.29,58.21,58.29,6855.0,56.0544,56.1218,56.0447,56.1218,6855.0
2016-11-18 15:05:00,58.3,58.31,58.27,58.3,8388.0,56.1314,56.141,56.1025,56.1314,8388.0
2016-11-18 15:10:00,58.3,58.38,58.3,58.38,28962.0,56.1314,56.2084,56.1314,56.2084,28962.0
2016-11-18 15:15:00,58.38,58.46,58.37,58.46,10680.0,56.2084,56.2854,56.1988,56.2854,10680.0
2016-11-18 15:20:00,58.46,58.5,58.43,58.48,13167.0,56.2854,56.3239,56.2566,56.3047,13167.0
2016-11-18 15:25:00,58.48,58.56,58.48,58.55,22654.0,56.3047,56.3817,56.3047,56.3721,22654.0
2016-11-18 15:30:00,58.55,58.55,58.43,58.43,22551.0,56.3721,56.3721,56.2566,56.2566,22551.0
2016-11-18 15:35:00,58.44,58.49,58.42,58.46,41442.0,56.2662,56.3143,56.2469,56.2854,41442.0
2016-11-18 15:40:00,58.45,58.49,58.43,58.43,22529.0,56.2758,56.3143,56.2566,56.2566,22529.0
2016-11-18 15:45:00,58.43,58.43,58.36,58.37,38846.0,56.2566,56.2566,56.1892,56.1988,38846.0
2016-11-18 15:50:00,58.37,58.43,58.36,58.38,48879.0,56.1988,56.2566,56.1892,56.2084,48879.0
2016-11-18 15:55:00,58.38,58.4,58.33,58.39,135464.0,56.2084,56.2277,56.1603,56.218,135464.0
2016-11-21 09:30:00,58.46,58.84,58.38,58.62,25177.0,56.2854,56.6513,56.2084,56.4395,25177.0
2016-11-21 09:35:00,58.63,58.8,58.6,58.7,14635.0,56.4491,56.6128,56.4202,56.5165,14635.0
2016-11-21 09:40:00,58.71,58.87,58.7,58.87,16620.0,56.5261,56.6802,56.5165,56.6802,16620.0
2016-11-21 09:45:00,58.87,58.97,58.85,58.88,9863.0,56.6802,56.7765,56.6609,56.6898,9863.0
2016-11-21 09:50:00,58.87,58.89,58.7,58.7,16379.0,56.6802,56.6994,56.5165,56.5165,16379.0
2016-11-21 09:55:00,58.74,58.8,58.69,58.77,11149.0,56.555,56.6128,56.5069,56.5839,11149.0
2016-11-21 10:00:00,58.76,58.82,58.73,58.79,9697.0,56.5743,56.632,56.5454,56.6032,9697.0
2016-11-21 10:05:00,58.78,58.82,58.7,58.74,10789.0,56.5935,56.632,56.5165,56.555,10789.0
2016-11-21 10:10:00,58.74,58.76,58.72,58.73,9080.0,56.555,56.5743,56.5358,56.5454,9080.0
2016-11-21 10:15:00,58.72,58.72,58.66,58.71,9795.0,56.5358,56.5358,56.478,56.5261,9795.0
2016-11-21 10:20:00,58.72,58.96,58.72,58.94,13301.0,56.5358,56.7668,56.5358,56.7476,13301.0
2016-11-21 10:25:00,58.94,59.03,58.92,58.96,16848.0,56.7476,56.8342,56.7283,56.7668,16848.0
2016-11-21 10:30:00,58.96,59.06,58.94,59.05,15262.0,56.7668,56.8631,56.7476,56.8535,15262.0
2016-11-21 10:35:00,59.06,59.1,59.03,59.05,8983.0,56.8631,56.9016,56.8342,56.8535,8983.0
2016-11-21 10:40:00,59.05,59.05,58.97,58.99,11579.0,56.8535,56.8535,56.7765,56.7957,11579.0
2016-11-21 10:45:00,58.97,59.05,58.97,59.04,10498.0,56.7765,56.8535,56.7765,56.8439,10498.0
2016-11-21 10:50:00,59.03,59.07,59.01,59.05,5670.0,56.8342,56.8727,56.815,56.8535,5670.0
2016-11-21 10:55:00,59.04,59.06,58.95,58.95,5139.0,56.8439,56.8631,56.7572,56.7572,5139.0
2016-11-21 11:00:00,58.93,59.01,58.85,59.01,14546.0,56.738,56.815,56.6609,56.815,14546.0
2016-11-21 11:05:00,59.03,59.13,59.03,59.06,11176.0,56.8342,56.9305,56.8342,56.8631,11176.0
2016-11-21 11:10:00,59.06,59.09,59.03,59.06,8029.0,56.8631,56.892,56.8342,56.8631,8029.0
2016-11-21 11:15:00,59.05,59.05,59.0,59.04,12190.0,56.8535,56.8535,56.8053,56.8439,12190.0
2016-11-21 11:20:00,59.04,59.07,58.98,59.0,7190.0,56.8439,56.8727,56.7861,56.8053,7190.0
2016-11-21 11:25:00,59.01,59.02,58.93,58.93,5483.0,56.815,56.8246,56.738,56.738,5483.0
2016-11-21 11:30:00,58.94,59.07,58.92,59.07,10087.0,56.7476,56.8727,56.7283,56.8727,10087.0
2016-11-21 11:35:00,59.06,59.07,59.01,59.04,6422.0,56.8631,56.8727,56.815,56.8439,6422.0
2016-11-21 11:40:00,59.03,59.04,58.97,59.01,8093.0,56.8342,56.8439,56.7765,56.815,8093.0
2016-11-21 11:45:00,59.0,59.04,58.99,58.99,5109.0,56.8053,56.8439,56.7957,56.7957,5109.0
2016-11-21 11:50:00,58.99,59.06,58.99,59.06,16637.0,56.7957,56.8631,56.7957,56.8631,16637.0
2016-11-21 11:55:00,59.06,59.11,59.04,59.06,12850.0,56.8631,56.9113,56.8439,56.8631,12850.0
2016-11-21 12:00:00,59.06,59.09,59.04,59.06,13905.0,56.8631,56.892,56.8439,56.8631,13905.0
2016-11-21 12:05:00,59.06,59.07,59.05,59.06,12550.0,56.8631,56.8727,56.8535,56.8631,12550.0
2016-11-21 12:10:00,59.05,59.09,59.05,59.06,10968.0,56.8535,56.892,56.8535,56.8631,10968.0
2016-11-21 12:15:00,59.07,59.14,59.07,59.08,11837.0,56.8727,56.9401,56.8727,56.8824,11837.0
2016-11-21 12:20:00,59.07,59.09,59.04,59.07,11107.0,56.8727,56.892,56.8439,56.8727,11107.0
2016-11-21 12:25:00,59.07,59.08,58.97,58.98,20494.0,56.8727,56.8824,56.7765,56.7861,20494.0
2016-11-21 12:30:00,58.99,59.03,58.95,58.99,15245.0,56.7957,56.8342,56.7572,56.7957,15245.0
2016-11-21 12:35:00,58.99,59.04,58.99,59.0,6464.0,56.7957,56.8439,56.7957,56.8053,6464.0
2016-11-21 12:40:00,58.99,59.03,58.96,59.02,15197.0,56.7957,56.8342,56.7668,56.8246,15197.0
2016-11-21 12:45:00,59.01,59.02,58.98,58.98,5700.0,56.815,56.8246,56.7861,56.7861,5700.0
2016-11-21 12:50:00,58.97,59.07,58.97,59.04,5783.0,56.7765,56.8727,56.7765,56.8439,5783.0
2016-11-21 12:55:00,59.04,59.1,59.04,59.08,7937.0,56.8439,56.9016,56.8439,56.8824,7937.0
2016-11-21 13:00:00,59.08,59.14,59.08,59.1,9223.0,56.8824,56.9401,56.8824,56.9016,9223.0
2016-11-21 13:05:00,59.09,59.13,59.07,59.13,14405.0,56.892,56.9305,56.8727,56.9305,14405.0
2016-11-21 13:10:00,59.13,59.14,59.06,59.07,6710.0,56.9305,56.9401,56.8631,56.8727,6710.0
2016-11-21 13:15:00,59.06,59.11,59.04,59.07,7570.0,56.8631,56.9113,56.8439,56.8727,7570.0
2016-11-21 13:20:00,59.06,59.1,59.04,59.04,8235.0,56.8631,56.9016,56.8439,56.8439,8235.0
2016-11-21 13:25:00,59.02,59.07,59.02,59.03,6194.0,56.8246,56.8727,56.8246,56.8342,6194.0
2016-11-21 13:30:00,59.03,59.04,58.99,59.0,7401.0,56.8342,56.8439,56.7957,56.8053,7401.0
2016-11-21 13:35:00,59.01,59.02,58.96,58.99,4459.0,56.815,56.8246,56.7668,56.7957,4459.0
2016-11-21 13:40:00,58.97,59.06,58.97,59.06,7587.0,56.7765,56.8631,56.7765,56.8631,7587.0
2016-11-21 13:45:00,59.05,59.07,58.98,59.05,12064.0,56.8535,56.8727,56.7861,56.8535,12064.0
2016-11-21 13:50:00,59.03,59.1,59.03,59.07,6498.0,56.8342,56.9016,56.8342,56.8727,6498.0
2016-11-21 13:55:00,59.05,59.08,59.03,59.05,7569.0,56.8535,56.8824,56.8342,56.8535,7569.0
2016-11-21 14:00:00,59.04,59.05,59.0,59.04,10983.0,56.8439,56.8535,56.8053,56.8439,10983.0
2016-11-21 14:05:00,59.04,59.04,58.98,58.99,8517.0,56.8439,56.8439,56.7861,56.7957,8517.0
2016-11-21 14:10:00,59.0,59.02,58.97,58.99,10376.0,56.8053,56.8246,56.7765,56.7957,10376.0
2016-11-21 14:15:00,58.99,59.0,58.97,59.0,5986.0,56.7957,56.8053,56.7765,56.8053,5986.0
2016-11-21 14:20:00,59.0,59.0,58.97,58.97,2848.0,56.8053,56.8053,56.7765,56.7765,2848.0
2016-11-21 14:25:00,58.97,58.99,58.96,58.96,8853.0,56.7765,56.7957,56.7668,56.7668,8853.0
2016-11-21 14:30:00,58.95,58.98,58.93,58.98,10953.0,56.7572,56.7861,56.738,56.7861,10953.0
2016-11-21 14:35:00,58.97,58.97,58.93,58.95,6368.0,56.7765,56.7765,56.738,56.7572,6368.0
2016-11-21 14:40:00,58.96,58.96,58.92,58.94,7777.0,56.7668,56.7668,56.7283,56.7476,7777.0
2016-11-21 14:45:00,58.94,59.01,58.92,59.0,13061.0,56.7476,56.815,56.7283,56.8053,13061.0
2016-11-21 14:50:00,59.01,59.01,58.97,59.0,9743.0,56.815,56.815,56.7765,56.8053,9743.0
2016-11-21 14:55:00,59.0,59.03,58.98,58.99,12093.0,56.8053,56.8342,56.7861,56.7957,12093.0
2016-11-21 15:00:00,58.99,59.05,58.98,59.05,24102.0,56.7957,56.8535,56.7861,56.8535,24102.0
2016-11-21 15:05:00,59.04,59.04,58.99,59.03,6909.0,56.8439,56.8439,56.7957,56.8342,6909.0
2016-11-21 15:10:00,59.02,59.04,59.0,59.03,12027.0,56.8246,56.8439,56.8053,56.8342,12027.0
2016-11-21 15:15:00,59.02,59.05,59.0,59.0,13845.0,56.8246,56.8535,56.8053,56.8053,13845.0
2016-11-21 15:20:00,59.01,59.06,59.0,59.01,13469.0,56.815,56.8631,56.8053,56.815,13469.0
2016-11-21 15:25:00,59.02,59.05,59.01,59.03,15519.0,56.8246,56.8535,56.815,56.8342,15519.0
2016-11-21 15:30:00,59.04,59.05,59.03,59.03,16744.0,56.8439,56.8535,56.8342,56.8342,16744.0
2016-11-21 15:35:00,59.03,59.1,59.03,59.09,31689.0,56.8342,56.9016,56.8342,56.892,31689.0
2016-11-21 15:40:00,59.09,59.1,59.05,59.05,18443.0,56.892,56.9016,56.8535,56.8535,18443.0
2016-11-21 15:45:00,59.05,59.05,58.99,58.99,38088.0,56.8535,56.8535,56.7957,56.7957,38088.0
2016-11-21 15:50:00,59.0,59.08,58.98,59.07,37977.0,56.8053,56.8824,56.7861,56.8727,37977.0
2016-11-21 15:55:00,59.06,59.22,59.05,59.15,160561.0,56.8631,57.0172,56.8535,56.9498,160561.0
2016-11-22 09:30:00,59.12,59.26,59.11,59.2,32815.0,56.9209,57.0557,56.9113,56.9979,32815.0
2016-11-22 09:35:00,59.24,59.3,59.04,59.07,16374.0,57.0364,57.0942,56.8439,56.8727,16374.0
2016-11-22 09:40:00,59.14,59.14,58.99,58.99,10699.0,56.9401,56.9401,56.7957,56.7957,10699.0
2016-11-22 09:45:00,58.96,59.2,58.95,59.2,8140.0,56.7668,56.9979,56.7572,56.9979,8140.0
2016-11-22 09:50:00,59.23,59.34,59.21,59.34,8940.0,57.0268,57.1327,57.0075,57.1327,8940.0
2016-11-22 09:55:00,59.34,59.34,59.19,59.19,8324.0,57.1327,57.1327,56.9883,56.9883,8324.0
2016-11-22 10:00:00,59.19,59.23,59.16,59.18,10590.0,56.9883,57.0268,56.9594,56.9787,10590.0
2016-11-22 10:05:00,59.18,59.21,59.14,59.21,7900.0,56.9787,57.0075,56.9401,57.0075,7900.0
2016-11-22 10:10:00,59.21,59.24,59.18,59.19,9171.0,57.0075,57.0364,56.9787,56.9883,9171.0
2016-11-22 10:15:00,59.18,59.2,59.14,59.19,12061.0,56.9787,56.9979,56.9401,56.9883,12061.0
2016-11-22 10:20:00,59.19,59.34,59.18,59.32,8928.0,56.9883,57.1327,56.9787,57.1134,8928.0
2016-11-22 10:25:00,59.34,59.39,59.32,59.36,6737.0,57.1327,57.1808,57.1134,57.152,6737.0
2016-11-22 10:30:00,59.36,59.43,59.35,59.41,13546.0,57.152,57.2194,57.1423,57.2001,13546.0
2016-11-22 10:35:00,59.4,59.44,59.35,59.36,30864.0,57.1905,57.229,57.1423,57.152,30864.0
2016-11-22 10:40:00,59.35,59.37,59.31,59.31,10154.0,57.1423,57.1616,57.1038,57.1038,10154.0
2016-11-22 10:45:00,59.32,59.37,59.26,59.27,18396.0,57.1134,57.1616,57.0557,57.0653,18396.0
2016-11-22 10:50:00,59.28,59.3,59.25,59.25,11198.0,57.0749,57.0942,57.046,57.046,11198.0
2016-11-22 10:55:00,59.25,59.27,59.23,59.24,11942.0,57.046,57.0653,57.0268,57.0364,11942.0
2016-11-22 11:00:00,59.25,59.31,59.25,59.29,14722.0,57.046,57.1038,57.046,57.0846,14722.0
2016-11-22 11:05:00,59.29,59.31,59.26,59.29,11724.0,57.0846,57.1038,57.0557,57.0846,11724.0
2016-11-22 11:10:00,59.3,59.32,59.25,59.26,21864.0,57.0942,57.1134,57.046,57.0557,21864.0
2016-11-22 11:15:00,59.27,59.31,59.25,59.25,12090.0,57.0653,57.1038,57.046,57.046,12090.0
2016-11-22 11:20:00,59.25,59.25,59.21,59.25,6501.0,57.046,57.046,57.0075,57.046,6501.0
2016-11-22 11:25:00,59.26,59.28,59.23,59.26,12959.0,57.0557,57.0749,57.0268,57.0557,12959.0
2016-11-22 11:30:00,59.25,59.27,59.22,59.27,12757.0,57.046,57.0653,57.0172,57.0653,12757.0
2016-11-22 11:35:00,59.27,59.27,59.18,59.18,12469.0,57.0653,57.0653,56.9787,56.9787,12469.0
2016-11-22 11:40:00,59.18,59.22,59.16,59.2,12267.0,56.9787,57.0172,56.9594,56.9979,12267.0
2016-11-22 11:45:00,59.21,59.24,59.19,59.24,10237.0,57.0075,57.0364,56.9883,57.0364,10237.0
2016-11-22 11:50:00,59.23,59.23,59.16,59.19,6960.0,57.0268,57.0268,56.9594,56.9883,6960.0
2016-11-22 11:55:00,59.19,59.24,59.17,59.24,5768.0,56.9883,57.0364,56.969,57.0364,5768.0
2016-11-22 12:00:00,59.24,59.26,59.23,59.25,8092.0,57.0364,57.0557,57.0268,57.046,8092.0
2016-11-22 12:05:00,59.26,59.28,59.24,59.27,13094.0,57.0557,57.0749,57.0364,57.0653,13094.0
2016-11-22 12:10:00,59.27,59.31,59.26,59.27,7588.0,57.0653,57.1038,57.0557,57.0653,7588.0
2016-11-22 12:15:00,59.26,59.3,59.26,59.29,6400.0,57.0557,57.0942,57.0557,57.0846,6400.0
2016-11-22 12:20:00,59.29,59.32,59.27,59.31,8871.0,57.0846,57.1134,57.0653,57.1038,8871.0
2016-11-22 12:25:00,59.32,59.36,59.32,59.36,3811.0,57.1134,57.152,57.1134,57.152,3811.0
2016-11-22 12:30:00,59.36,59.38,59.32,59.32,485111.0,57.152,57.1712,57.1134,57.1134,485111.0
2016-11-22 12:35:00,59.33,59.37,59.31,59.37,9701.0,57.1231,57.1616,57.1038,57.1616,9701.0
2016-11-22 12:40:00,59.37,59.39,59.35,59.37,14442.0,57.1616,57.1808,57.1423,57.1616,14442.0
2016-11-22 12:45:00,59.37,59.37,59.27,59.27,11925.0,57.1616,57.1616,57.0653,57.0653,11925.0
2016-11-22 12:50:00,59.27,59.3,59.24,59.24,9023.0,57.0653,57.0942,57.0364,57.0364,9023.0
2016-11-22 12:55:00,59.25,59.28,59.23,59.28,8245.0,57.046,57.0749,57.0268,57.0749,8245.0
2016-11-22 13:00:00,59.28,59.28,59.21,59.26,11422.0,57.0749,57.0749,57.0075,57.0557,11422.0
2016-11-22 13:05:00,59.26,59.29,59.25,59.27,8817.0,57.0557,57.0846,57.046,57.0653,8817.0
2016-11-22 13:10:00,59.27,59.33,59.26,59.29,17960.0,57.0653,57.1231,57.0557,57.0846,17960.0
2016-11-22 13:15:00,59.29,59.32,59.28,59.3,7337.0,57.0846,57.1134,57.0749,57.0942,7337.0
2016-11-22 13:20:00,59.3,59.32,59.29,59.3,6431.0,57.0942,57.1134,57.0846,57.0942,6431.0
2016-11-22 13:25:00,59.29,59.3,59.26,59.27,7169.0,57.0846,57.0942,57.0557,57.0653,7169.0
2016-11-22 13:30:00,59.27,59.32,59.25,59.32,8671.0,57.0653,57.1134,57.046,57.1134,8671.0
2016-11-22 13:35:00,59.32,59.35,59.29,59.35,7582.0,57.1134,57.1423,57.0846,57.1423,7582.0
2016-11-22 13:40:00,59.35,59.36,59.32,59.36,11170.0,57.1423,57.152,57.1134,57.152,11170.0
2016-11-22 13:45:00,59.35,59.38,59.35,59.37,2445.0,57.1423,57.1712,57.1423,57.1616,2445.0
2016-11-22 13:50:00,59.38,59.42,59.36,59.42,6169.0,57.1712,57.2097,57.152,57.2097,6169.0
2016-11-22 13:55:00,59.42,59.43,59.39,59.4,6830.0,57.2097,57.2194,57.1808,57.1905,6830.0
2016-11-22 14:00:00,59.39,59.39,59.31,59.31,12315.0,57.1808,57.1808,57.1038,57.1038,12315.0
2016-11-22 14:05:00,59.31,59.35,59.27,59.35,10950.0,57.1038,57.1423,57.0653,57.1423,10950.0
2016-11-22 14:10:00,59.36,59.36,59.32,59.32,18820.0,57.152,57.152,57.1134,57.1134,18820.0
2016-11-22 14:15:00,59.32,59.36,59.32,59.36,15637.0,57.1134,57.152,57.1134,57.152,15637.0
2016-11-22 14:20:00,59.36,59.36,59.3,59.3,18734.0,57.152,57.152,57.0942,57.0942,18734.0
2016-11-22 14:25:00,59.29,59.32,59.27,59.28,17981.0,57.0846,57.1134,57.0653,57.0749,17981.0
2016-11-22 14:30:00,59.28,59.35,59.28,59.32,23238.0,57.0749,57.1423,57.0749,57.1134,23238.0
2016-11-22 14:35:00,59.32,59.32,59.27,59.31,15741.0,57.1134,57.1134,57.0653,57.1038,15741.0
2016-11-22 14:40:00,59.3,59.34,59.29,59.33,11937.0,57.0942,57.1327,57.0846,57.1231,11937.0
2016-11-22 14:45:00,59.34,59.37,59.32,59.36,18859.0,57.1327,57.1616,57.1134,57.152,18859.0
2016-11-22 14:50:00,59.35,59.35,59.28,59.28,14930.0,57.1423,57.1423,57.0749,57.0749,14930.0
2016-11-22 14:55:00,59.29,59.3,59.2,59.22,19122.0,57.0846,57.0942,56.9979,57.0172,19122.0
2016-11-22 15:00:00,59.22,59.25,59.22,59.23,9932.0,57.0172,57.046,57.0172,57.0268,9932.0
2016-11-22 15:05:00,59.23,59.26,59.22,59.25,23570.0,57.0268,57.0557,57.0172,57.046,23570.0
2016-11-22 15:10:00,59.26,59.28,59.25,59.27,17795.0,57.0557,57.0749,57.046,57.0653,17795.0
2016-11-22 15:15:00,59.28,59.29,59.26,59.28,13184.0,57.0749,57.0846,57.0557,57.0749,13184.0
2016-11-22 15:20:00,59.29,59.31,59.27,59.29,20385.0,57.0846,57.1038,57.0653,57.0846,20385.0
2016-11-22 15:25:00,59.29,59.33,59.28,59.31,8686.0,57.0846,57.1231,57.0749,57.1038,8686.0
2016-11-22 15:30:00,59.31,59.32,59.28,59.32,17566.0,57.1038,57.1134,57.0749,57.1134,17566.0
2016-11-22 15:35:00,59.3,59.31,59.26,59.29,12527.0,57.0942,57.1038,57.0557,57.0846,12527.0
2016-11-22 15:40:00,59.29,59.36,59.24,59.36,23039.0,57.0846,57.152,57.0364,57.152,23039.0
2016-11-22 15:45:00,59.36,59.39,59.35,59.36,36459.0,57.152,57.1808,57.1423,57.152,36459.0
2016-11-22 15:50:00,59.36,59.4,59.35,59.37,29108.0,57.152,57.1905,57.1423,57.1616,29108.0
2016-11-22 15:55:00,59.37,59.38,59.31,59.32,68142.0,57.1616,57.1712,57.1038,57.1134,68142.0
2016-11-23 09:30:00,58.68,59.03,58.67,58.95,29280.0,56.4973,56.8342,56.4876,56.7572,29280.0
2016-11-23 09:35:00,59.04,59.27,58.92,58.96,24827.0,56.8439,57.0653,56.7283,56.7668,24827.0
2016-11-23 09:40:00,58.98,59.02,58.87,58.91,13328.0,56.7861,56.8246,56.6802,56.7187,13328.0
2016-11-23 09:45:00,58.92,59.05,58.92,59.01,12290.0,56.7283,56.8535,56.7283,56.815,12290.0
2016-11-23 09:50:00,59.04,59.09,58.98,59.08,10391.0,56.8439,56.892,56.7861,56.8824,10391.0
2016-11-23 09:55:00,59.08,59.1,58.95,58.95,16284.0,56.8824,56.9016,56.7572,56.7572,16284.0
2016-11-23 10:00:00,58.97,59.07,58.95,59.01,26604.0,56.7765,56.8727,56.7572,56.815,26604.0
2016-11-23 10:05:00,59.01,59.09,58.9,58.91,14784.0,56.815,56.892,56.7091,56.7187,14784.0
2016-11-23 10:10:00,58.91,58.97,58.86,58.89,20241.0,56.7187,56.7765,56.6706,56.6994,20241.0
2016-11-23 10:15:00,58.9,58.96,58.84,58.9,31615.0,56.7091,56.7668,56.6513,56.7091,31615.0
2016-11-23 10:20:00,58.91,58.99,58.89,58.92,12769.0,56.7187,56.7957,56.6994,56.7283,12769.0
2016-11-23 10:25:00,58.88,58.89,58.8,58.87,6424.0,56.6898,56.6994,56.6128,56.6802,6424.0
2016-11-23 10:30:00,58.88,58.97,58.88,58.96,6379.0,56.6898,56.7765,56.6898,56.7668,6379.0
2016-11-23 10:35:00,58.94,58.96,58.89,58.89,4765.0,56.7476,56.7668,56.6994,56.6994,4765.0
2016-11-23 10:40:00,58.89,58.91,58.83,58.83,9329.0,56.6994,56.7187,56.6417,56.6417,9329.0
2016-11-23 10:45:00,58.84,58.85,58.73,58.73,6274.0,56.6513,56.6609,56.5454,56.5454,6274.0
2016-11-23 10:50:00,58.73,58.76,58.7,58.74,5445.0,56.5454,56.5743,56.5165,56.555,5445.0
2016-11-23 10:55:00,58.76,58.78,58.73,58.75,4703.0,56.5743,56.5935,56.5454,56.5646,4703.0
2016-11-23 11:00:00,58.73,58.8,58.72,58.8,6200.0,56.5454,56.6128,56.5358,56.6128,6200.0
2016-11-23 11:05:00,58.8,58.8,58.75,58.79,12305.0,56.6128,56.6128,56.5646,56.6032,12305.0
2016-11-23 11:10:00,58.79,58.89,58.77,58.84,8032.0,56.6032,56.6994,56.5839,56.6513,8032.0
2016-11-23 11:15:00,58.84,58.86,58.81,58.85,3229.0,56.6513,56.6706,56.6224,56.6609,3229.0
2016-11-23 11:20:00,58.83,58.87,58.81,58.83,8428.0,56.6417,56.6802,56.6224,56.6417,8428.0
2016-11-23 11:25:00,58.83,58.89,58.81,58.85,11372.0,56.6417,56.6994,56.6224,56.6609,11372.0
2016-11-23 11:30:00,58.84,58.85,58.77,58.81,6200.0,56.6513,56.6609,56.5839,56.6224,6200.0
2016-11-23 11:35:00,58.8,58.84,58.79,58.83,6212.0,56.6128,56.6513,56.6032,56.6417,6212.0
2016-11-23 11:40:00,58.8,58.8,58.74,58.76,5736.0,56.6128,56.6128,56.555,56.5743,5736.0
2016-11-23 11:45:00,58.73,58.76,58.69,58.76,6129.0,56.5454,56.5743,56.5069,56.5743,6129.0
2016-11-23 11:50:00,58.76,58.8,58.75,58.77,6439.0,56.5743,56.6128,56.5646,56.5839,6439.0
2016-11-23 11:55:00,58.77,58.77,58.7,58.71,4805.0,56.5839,56.5839,56.5165,56.5261,4805.0
2016-11-23 12:00:00,58.72,58.74,58.68,58.74,8312.0,56.5358,56.555,56.4973,56.555,8312.0
2016-11-23 12:05:00,58.74,58.85,58.73,58.81,7696.0,56.555,56.6609,56.5454,56.6224,7696.0
2016-11-23 12:10:00,58.81,58.82,58.78,58.78,4611.0,56.6224,56.632,56.5935,56.5935,4611.0
2016-11-23 12:15:00,58.77,58.85,58.77,58.82,11085.0,56.5839,56.6609,56.5839,56.632,11085.0
2016-11-23 12:20:00,58.82,58.89,58.82,58.88,5358.0,56.632,56.6994,56.632,56.6898,5358.0
2016-11-23 12:25:00,58.88,58.9,58.84,58.9,8072.0,56.6898,56.7091,56.6513,56.7091,8072.0
2016-11-23 12:30:00,58.89,58.91,58.88,58.9,5685.0,56.6994,56.7187,56.6898,56.7091,5685.0
2016-11-23 12:35:00,58.91,58.97,58.91,58.92,8247.0,56.7187,56.7765,56.7187,56.7283,8247.0
2016-11-23 12:40:00,58.92,59.02,58.92,58.99,6879.0,56.7283,56.8246,56.7283,56.7957,6879.0
2016-11-23 12:45:00,59.0,59.05,59.0,59.0,5576.0,56.8053,56.8535,56.8053,56.8053,5576.0
2016-11-23 12:50:00,58.99,59.01,58.9,58.91,10359.0,56.7957,56.815,56.7091,56.7187,10359.0
2016-11-23 12:55:00,58.91,58.93,58.9,58.93,8265.0,56.7187,56.738,56.7091,56.738,8265.0
2016-11-23 13:00:00,58.92,58.95,58.88,58.95,7034.0,56.7283,56.7572,56.6898,56.7572,7034.0
2016-11-23 13:05:00,58.96,59.01,58.95,58.96,8710.0,56.7668,56.815,56.7572,56.7668,8710.0
2016-11-23 13:10:00,58.95,58.97,58.89,58.94,9633.0,56.7572,56.7765,56.6994,56.7476,9633.0
2016-11-23 13:15:00,58.94,58.94,58.87,58.92,8271.0,56.7476,56.7476,56.6802,56.7283,8271.0
2016-11-23 13:20:00,58.92,58.94,58.9,58.91,5749.0,56.7283,56.7476,56.7091,56.7187,5749.0
2016-11-23 13:25:00,58.9,58.9,58.87,58.9,13163.0,56.7091,56.7091,56.6802,56.7091,13163.0
2016-11-23 13:30:00,58.9,58.92,58.86,58.91,32117.0,56.7091,56.7283,56.6706,56.7187,32117.0
2016-11-23 13:35:00,58.91,58.93,58.87,58.93,5858.0,56.7187,56.738,56.6802,56.738,5858.0
2016-11-23 13:40:00,58.94,58.95,58.89,58.91,13583.0,56.7476,56.7572,56.6994,56.7187,13583.0
2016-11-23 13:45:00,58.92,58.92,58.87,58.91,4607.0,56.7283,56.7283,56.6802,56.7187,4607.0
2016-11-23 13:50:00,58.9,58.91,58.83,58.86,3473.0,56.7091,56.7187,56.6417,56.6706,3473.0
2016-11-23 13:55:00,58.86,58.86,58.8,58.81,4768.0,56.6706,56.6706,56.6128,56.6224,4768.0
2016-11-23 14:00:00,58.82,58.87,58.8,58.86,8063.0,56.632,56.6802,56.6128,56.6706,8063.0
2016-11-23 14:05:00,58.86,58.9,58.8,58.82,10083.0,56.6706,56.7091,56.6128,56.632,10083.0
2016-11-23 14:10:00,58.81,58.84,58.76,58.8,11881.0,56.6224,56.6513,56.5743,56.6128,11881.0
2016-11-23 14:15:00,58.82,58.87,58.78,58.78,9744.0,56.632,56.6802,56.5935,56.5935,9744.0
2016-11-23 14:20:00,58.77,58.82,58.75,58.76,5333.0,56.5839,56.632,56.5646,56.5743,5333.0
2016-11-23 14:25:00,58.78,58.87,58.76,58.86,6082.0,56.5935,56.6802,56.5743,56.6706,6082.0
2016-11-23 14:30:00,58.85,58.87,58.81,58.84,9654.0,56.6609,56.6802,56.6224,56.6513,9654.0
2016-11-23 14:35:00,58.85,58.85,58.75,58.75,4389.0,56.6609,56.6609,56.5646,56.5646,4389.0
2016-11-23 14:40:00,58.76,58.78,58.73,58.73,5326.0,56.5743,56.5935,56.5454,56.5454,5326.0
2016-11-23 14:45:00,58.74,58.78,58.74,58.75,6832.0,56.555,56.5935,56.555,56.5646,6832.0
2016-11-23 14:50:00,58.74,58.76,58.72,58.74,10799.0,56.555,56.5743,56.5358,56.555,10799.0
2016-11-23 14:55:00,58.75,58.78,58.75,58.77,6154.0,56.5646,56.5935,56.5646,56.5839,6154.0
2016-11-23 15:00:00,58.77,58.81,58.74,58.8,11503.0,56.5839,56.6224,56.555,56.6128,11503.0
2016-11-23 15:05:00,58.8,58.8,58.72,58.72,11636.0,56.6128,56.6128,56.5358,56.5358,11636.0
2016-11-23 15:10:00,58.71,58.72,58.65,58.65,12078.0,56.5261,56.5358,56.4684,56.4684,12078.0
2016-11-23 15:15:00,58.65,58.66,58.63,58.63,5957.0,56.4684,56.478,56.4491,56.4491,5957.0
2016-11-23 15:20:00,58.63,58.71,58.63,58.7,6562.0,56.4491,56.5261,56.4491,56.5165,6562.0
2016-11-23 15:25:00,58.7,58.7,58.64,58.64,7372.0,56.5165,56.5165,56.4587,56.4587,7372.0
2016-11-23 15:30:00,58.63,58.68,58.6,58.68,12270.0,56.4491,56.4973,56.4202,56.4973,12270.0
2016-11-23 15:35:00,58.69,58.71,58.65,58.67,11140.0,56.5069,56.5261,56.4684,56.4876,11140.0
2016-11-23 15:40:00,58.68,58.72,58.67,58.7,22222.0,56.4973,56.5358,56.4876,56.5165,22222.0
2016-11-23 15:45:00,58.71,58.75,58.7,58.71,49378.0,56.5261,56.5646,56.5165,56.5261,49378.0
2016-11-23 15:50:00,58.72,58.72,58.67,58.67,20889.0,56.5358,56.5358,56.4876,56.4876,20889.0
2016-11-23 15:55:00,58.68,58.73,58.67,58.71,50584.0,56.4973,56.5454,56.4876,56.5261,50584.0
2016-11-25 09:30:00,58.93,59.47,58.93,59.15,59549.0,56.738,57.2579,56.738,56.9498,59549.0
2016-11-25 09:35:00,59.2,59.32,59.12,59.2,67160.0,56.9979,57.1134,56.9209,56.9979,67160.0
2016-11-25 09:40:00,59.2,59.28,59.1,59.13,49142.0,56.9979,57.0749,56.9016,56.9305,49142.0
2016-11-25 09:45:00,59.16,59.25,59.15,59.22,24071.0,56.9594,57.046,56.9498,57.0172,24071.0
2016-11-25 09:50:00,59.21,59.25,59.15,59.18,30076.0,57.0075,57.046,56.9498,56.9787,30076.0
2016-11-25 09:55:00,59.18,59.2,59.1,59.18,19073.0,56.9787,56.9979,56.9016,56.9787,19073.0
2016-11-25 10:00:00,59.18,59.3,59.16,59.28,33274.0,56.9787,57.0942,56.9594,57.0749,33274.0
2016-11-25 10:05:00,59.26,59.28,59.16,59.19,38038.0,57.0557,57.0749,56.9594,56.9883,38038.0
2016-11-25 10:10:00,59.21,59.26,59.18,59.24,16504.0,57.0075,57.0557,56.9787,57.0364,16504.0
2016-11-25 10:15:00,59.25,59.29,59.21,59.25,10928.0,57.046,57.0846,57.0075,57.046,10928.0
2016-11-25 10:20:00,59.26,59.27,59.19,59.21,17428.0,57.0557,57.0653,56.9883,57.0075,17428.0
2016-11-25 10:25:00,59.22,59.25,59.19,59.25,11171.0,57.0172,57.046,56.9883,57.046,11171.0
2016-11-25 10:30:00,59.24,59.3,59.2,59.3,76397.0,57.0364,57.0942,56.9979,57.0942,76397.0
2016-11-25 10:35:00,59.31,59.39,59.28,59.33,67280.0,57.1038,57.1808,57.0749,57.1231,67280.0
2016-11-25 10:40:00,59.32,59.39,59.28,59.32,43002.0,57.1134,57.1808,57.0749,57.1134,43002.0
2016-11-25 10:45:00,59.32,59.38,59.28,59.29,72661.0,57.1134,57.1712,57.0749,57.0846,72661.0
2016-11-25 10:50:00,59.28,59.36,59.27,59.32,39011.0,57.0749,57.152,57.0653,57.1134,39011.0
2016-11-25 10:55:00,59.34,59.37,59.31,59.36,50131.0,57.1327,57.1616,57.1038,57.152,50131.0
2016-11-25 11:00:00,59.37,59.37,59.26,59.3,50311.0,57.1616,57.1616,57.0557,57.0942,50311.0
2016-11-25 11:05:00,59.3,59.33,59.24,59.28,50071.0,57.0942,57.1231,57.0364,57.0749,50071.0
2016-11-25 11:10:00,59.29,59.3,59.23,59.25,23261.0,57.0846,57.0942,57.0268,57.046,23261.0
2016-11-25 11:15:00,59.27,59.3,59.25,59.3,29725.0,57.0653,57.0942,57.046,57.0942,29725.0
2016-11-25 11:20:00,59.3,59.42,59.26,59.4,103740.0,57.0942,57.2097,57.0557,57.1905,103740.0
2016-11-25 11:25:00,59.41,59.42,59.29,59.3,34387.0,57.2001,57.2097,57.0846,57.0942,34387.0
2016-11-25 11:30:00,59.29,59.33,59.22,59.23,14101.0,57.0846,57.1231,57.0172,57.0268,14101.0
2016-11-25 11:35:00,59.23,59.23,59.04,59.08,26003.0,57.0268,57.0268,56.8439,56.8824,26003.0
2016-11-25 11:40:00,59.09,59.09,58.99,59.03,11513.0,56.892,56.892,56.7957,56.8342,11513.0
2016-11-25 11:45:00,59.02,59.06,58.98,59.06,19481.0,56.8246,56.8631,56.7861,56.8631,19481.0
2016-11-25 11:50:00,59.07,59.07,58.99,59.03,14905.0,56.8727,56.8727,56.7957,56.8342,14905.0
2016-11-25 11:55:00,59.03,59.05,59.01,59.01,16159.0,56.8342,56.8535,56.815,56.815,16159.0
2016-11-25 12:00:00,59.01,59.1,59.0,59.08,18051.0,56.815,56.9016,56.8053,56.8824,18051.0
2016-11-25 12:05:00,59.07,59.14,59.07,59.13,12020.0,56.8727,56.9401,56.8727,56.9305,12020.0
2016-11-25 12:10:00,59.13,59.21,59.13,59.15,11932.0,56.9305,57.0075,56.9305,56.9498,11932.0
2016-11-25 12:15:00,59.16,59.23,59.16,59.22,16115.0,56.9594,57.0268,56.9594,57.0172,16115.0
2016-11-25 12:20:00,59.23,59.24,59.14,59.16,15866.0,57.0268,57.0364,56.9401,56.9594,15866.0
2016-11-25 12:25:00,59.17,59.21,59.14,59.15,16045.0,56.969,57.0075,56.9401,56.9498,16045.0
2016-11-25 12:30:00,59.16,59.23,59.16,59.19,16101.0,56.9594,57.0268,56.9594,56.9883,16101.0
2016-11-25 12:35:00,59.2,59.24,59.18,59.22,17462.0,56.9979,57.0364,56.9787,57.0172,17462.0
2016-11-25 12:40:00,59.22,59.23,59.17,59.17,17199.0,57.0172,57.0268,56.969,56.969,17199.0
2016-11-25 12:45:00,59.17,59.23,59.17,59.18,29629.0,56.969,57.0268,56.969,56.9787,29629.0
2016-11-25 12:50:00,59.18,59.21,59.17,59.2,32613.0,56.9787,57.0075,56.969,56.9979,32613.0
2016-11-25 12:55:00,59.2,59.3,59.18,59.28,107821.0,56.9979,57.0942,56.9787,57.0749,107821.0
2016-11-28 09:30:00,59.59,60.0,59.59,60.0,59560.0,57.3734,57.7682,57.3734,57.7682,59560.0
2016-11-28 09:35:00,60.0,60.09,59.94,60.0,14217.0,57.7682,57.8548,57.7104,57.7682,14217.0
2016-11-28 09:40:00,60.02,60.16,59.99,60.12,11550.0,57.7874,57.9222,57.7585,57.8837,11550.0
2016-11-28 09:45:00,60.13,60.25,60.11,60.17,18915.0,57.8933,58.0089,57.8741,57.9318,18915.0
2016-11-28 09:50:00,60.16,60.29,60.1,60.29,15767.0,57.9222,58.0474,57.8644,58.0474,15767.0
2016-11-28 09:55:00,60.28,60.34,60.23,60.34,18384.0,58.0377,58.0955,57.9896,58.0955,18384.0
2016-11-28 10:00:00,60.35,60.39,60.3,60.3,19769.0,58.1051,58.1436,58.057,58.057,19769.0
2016-11-28 10:05:00,60.29,60.35,60.26,60.29,24414.0,58.0474,58.1051,58.0185,58.0474,24414.0
2016-11-28 10:10:00,60.28,60.41,60.25,60.35,20235.0,58.0377,58.1629,58.0089,58.1051,20235.0
2016-11-28 10:15:00,60.35,60.44,60.34,60.39,26644.0,58.1051,58.1918,58.0955,58.1436,26644.0
2016-11-28 10:20:00,60.38,60.42,60.33,60.39,16915.0,58.134,58.1725,58.0859,58.1436,16915.0
2016-11-28 10:25:00,60.39,60.44,60.33,60.42,26924.0,58.1436,58.1918,58.0859,58.1725,26924.0
2016-11-28 10:30:00,60.42,60.58,60.41,60.56,36137.0,58.1725,58.3266,58.1629,58.3073,36137.0
2016-11-28 10:35:00,60.56,60.65,60.55,60.56,22914.0,58.3073,58.394,58.2977,58.3073,22914.0
2016-11-28 10:40:00,60.56,60.73,60.56,60.72,48829.0,58.3073,58.471,58.3073,58.4614,48829.0
2016-11-28 10:45:00,60.72,60.86,60.72,60.85,29547.0,58.4614,58.5962,58.4614,58.5865,29547.0
2016-11-28 10:50:00,60.85,60.9,60.84,60.86,18073.0,58.5865,58.6347,58.5769,58.5962,18073.0
2016-11-28 10:55:00,60.86,60.93,60.86,60.92,25907.0,58.5962,58.6636,58.5962,58.6539,25907.0
2016-11-28 11:00:00,60.93,60.97,60.89,60.9,26476.0,58.6636,58.7021,58.625,58.6347,26476.0
2016-11-28 11:05:00,60.89,61.01,60.88,60.97,18728.0,58.625,58.7406,58.6154,58.7021,18728.0
2016-11-28 11:10:00,60.96,61.04,60.96,60.99,22780.0,58.6924,58.7695,58.6924,58.7213,22780.0
2016-11-28 11:15:00,60.98,61.01,60.82,60.82,30629.0,58.7117,58.7406,58.5576,58.5576,30629.0
2016-11-28 11:20:00,60.8,60.88,60.77,60.84,14695.0,58.5384,58.6154,58.5095,58.5769,14695.0
2016-11-28 11:25:00,60.84,60.9,60.76,60.86,24863.0,58.5769,58.6347,58.4999,58.5962,24863.0
2016-11-28 11:30:00,60.85,60.87,60.79,60.83,10725.0,58.5865,58.6058,58.5288,58.5673,10725.0
2016-11-28 11:35:00,60.82,60.83,60.7,60.79,36887.0,58.5576,58.5673,58.4421,58.5288,36887.0
2016-11-28 11:40:00,60.8,60.88,60.8,60.83,8283.0,58.5384,58.6154,58.5384,58.5673,8283.0
2016-11-28 11:45:00,60.83,60.85,60.73,60.75,23659.0,58.5673,58.5865,58.471,58.4903,23659.0
2016-11-28 11:50:00,60.75,60.75,60.68,60.69,15092.0,58.4903,58.4903,58.4229,58.4325,15092.0
2016-11-28 11:55:00,60.67,60.68,60.61,60.67,16261.0,58.4132,58.4229,58.3555,58.4132,16261.0
2016-11-28 12:00:00,60.68,60.74,60.63,60.67,20277.0,58.4229,58.4806,58.3747,58.4132,20277.0
2016-11-28 12:05:00,60.67,60.67,60.58,60.59,19725.0,58.4132,58.4132,58.3266,58.3362,19725.0
2016-11-28 12:10:00,60.59,60.63,60.58,60.59,12427.0,58.3362,58.3747,58.3266,58.3362,12427.0
2016-11-28 12:15:00,60.58,60.58,60.54,60.57,8801.0,58.3266,58.3266,58.2881,58.3169,8801.0
2016-11-28 12:20:00,60.58,60.63,60.57,60.59,16007.0,58.3266,58.3747,58.3169,58.3362,16007.0
2016-11-28 12:25:00,60.6,60.67,60.59,60.65,15554.0,58.3458,58.4132,58.3362,58.394,15554.0
2016-11-28 12:30:00,60.65,60.73,60.63,60.69,14079.0,58.394,58.471,58.3747,58.4325,14079.0
2016-11-28 12:35:00,60.68,60.73,60.64,60.72,11184.0,58.4229,58.471,58.3843,58.4614,11184.0
2016-11-28 12:40:00,60.71,60.75,60.69,60.73,6650.0,58.4517,58.4903,58.4325,58.471,6650.0
2016-11-28 12:45:00,60.73,60.75,60.67,60.74,8630.0,58.471,58.4903,58.4132,58.4806,8630.0
2016-11-28 12:50:00,60.74,60.77,60.74,60.75,3510.0,58.4806,58.5095,58.4806,58.4903,3510.0
2016-11-28 12:55:00,60.75,60.79,60.75,60.78,5838.0,58.4903,58.5288,58.4903,58.5191,5838.0
2016-11-28 13:00:00,60.79,60.86,60.77,60.78,11630.0,58.5288,58.5962,58.5095,58.5191,11630.0
2016-11-28 13:05:00,60.77,60.85,60.75,60.85,7722.0,58.5095,58.5865,58.4903,58.5865,7722.0
2016-11-28 13:10:00,60.85,60.87,60.8,60.87,5963.0,58.5865,58.6058,58.5384,58.6058,5963.0
2016-11-28 13:15:00,60.87,60.89,60.83,60.85,5626.0,58.6058,58.625,58.5673,58.5865,5626.0
2016-11-28 13:20:00,60.84,60.86,60.76,60.77,9590.0,58.5769,58.5962,58.4999,58.5095,9590.0
2016-11-28 13:25:00,60.77,60.81,60.75,60.75,4812.0,58.5095,58.548,58.4903,58.4903,4812.0
2016-11-28 13:30:00,60.75,60.76,60.71,60.71,4609.0,58.4903,58.4999,58.4517,58.4517,4609.0
2016-11-28 13:35:00,60.71,60.71,60.65,60.65,6641.0,58.4517,58.4517,58.394,58.394,6641.0
2016-11-28 13:40:00,60.66,60.7,60.64,60.67,7193.0,58.4036,58.4421,58.3843,58.4132,7193.0
2016-11-28 13:45:00,60.67,60.67,60.62,60.64,10380.0,58.4132,58.4132,58.3651,58.3843,10380.0
2016-11-28 13:50:00,60.65,60.66,60.64,60.65,8016.0,58.394,58.4036,58.3843,58.394,8016.0
2016-11-28 13:55:00,60.65,60.7,60.64,60.69,11196.0,58.394,58.4421,58.3843,58.4325,11196.0
2016-11-28 14:00:00,60.69,60.77,60.68,60.74,13491.0,58.4325,58.5095,58.4229,58.4806,13491.0
2016-11-28 14:05:00,60.74,60.74,60.69,60.69,6603.0,58.4806,58.4806,58.4325,58.4325,6603.0
2016-11-28 14:10:00,60.7,60.72,60.69,60.72,9467.0,58.4421,58.4614,58.4325,58.4614,9467.0
2016-11-28 14:15:00,60.73,60.75,60.64,60.64,11349.0,58.471,58.4903,58.3843,58.3843,11349.0
2016-11-28 14:20:00,60.65,60.71,60.64,60.7,10158.0,58.394,58.4517,58.3843,58.4421,10158.0
2016-11-28 14:25:00,60.7,60.72,60.67,60.67,14170.0,58.4421,58.4614,58.4132,58.4132,14170.0
2016-11-28 14:30:00,60.66,60.71,60.65,60.65,8986.0,58.4036,58.4517,58.394,58.394,8986.0
2016-11-28 14:35:00,60.66,60.66,60.63,60.64,8854.0,58.4036,58.4036,58.3747,58.3843,8854.0
2016-11-28 14:40:00,60.65,60.7,60.63,60.69,18216.0,58.394,58.4421,58.3747,58.4325,18216.0
2016-11-28 14:45:00,60.69,60.69,60.66,60.68,9412.0,58.4325,58.4325,58.4036,58.4229,9412.0
2016-11-28 14:50:00,60.68,60.73,60.67,60.72,11345.0,58.4229,58.471,58.4132,58.4614,11345.0
2016-11-28 14:55:00,60.71,60.78,60.7,60.78,11297.0,58.4517,58.5191,58.4421,58.5191,11297.0
2016-11-28 15:00:00,60.78,60.79,60.72,60.78,14112.0,58.5191,58.5288,58.4614,58.5191,14112.0
2016-11-28 15:05:00,60.78,60.79,60.72,60.74,12488.0,58.5191,58.5288,58.4614,58.4806,12488.0
2016-11-28 15:10:00,60.74,60.74,60.68,60.73,19956.0,58.4806,58.4806,58.4229,58.471,19956.0
2016-11-28 15:15:00,60.73,60.78,60.72,60.76,25750.0,58.471,58.5191,58.4614,58.4999,25750.0
2016-11-28 15:20:00,60.76,60.76,60.71,60.73,15754.0,58.4999,58.4999,58.4517,58.471,15754.0
2016-11-28 15:25:00,60.72,60.78,60.67,60.77,15950.0,58.4614,58.5191,58.4132,58.5095,15950.0
2016-11-28 15:30:00,60.77,60.82,60.76,60.78,35646.0,58.5095,58.5576,58.4999,58.5191,35646.0
2016-11-28 15:35:00,60.79,60.86,60.75,60.86,25530.0,58.5288,58.5962,58.4903,58.5962,25530.0
2016-11-28 15:40:00,60.85,60.87,60.78,60.78,30426.0,58.5865,58.6058,58.5191,58.5191,30426.0
2016-11-28 15:45:00,60.78,60.78,60.73,60.73,37327.0,58.5191,58.5191,58.471,58.471,37327.0
2016-11-28 15:50:00,60.73,60.78,60.71,60.76,42646.0,58.471,58.5191,58.4517,58.4999,42646.0
2016-11-28 15:55:00,60.77,60.82,60.73,60.74,93898.0,58.5095,58.5576,58.471,58.4806,93898.0
2016-11-29 09:30:00,60.62,60.93,60.57,60.88,28193.0,58.3651,58.6636,58.3169,58.6154,28193.0
2016-11-29 09:35:00,60.88,60.9,60.76,60.83,22871.0,58.6154,58.6347,58.4999,58.5673,22871.0
2016-11-29 09:40:00,60.8,60.96,60.8,60.88,24777.0,58.5384,58.6924,58.5384,58.6154,24777.0
2016-11-29 09:45:00,60.88,61.02,60.87,61.01,25066.0,58.6154,58.7502,58.6058,58.7406,25066.0
2016-11-29 09:50:00,61.03,61.11,61.02,61.05,38853.0,58.7598,58.8369,58.7502,58.7791,38853.0
2016-11-29 09:55:00,61.04,61.07,60.95,60.96,47446.0,58.7695,58.7984,58.6828,58.6924,47446.0
2016-11-29 10:00:00,60.97,60.99,60.85,60.91,80157.0,58.7021,58.7213,58.5865,58.6443,80157.0
2016-11-29 10:05:00,60.93,61.07,60.93,61.04,78971.0,58.6636,58.7984,58.6636,58.7695,78971.0
2016-11-29 10:10:00,61.06,61.09,60.99,61.0,70797.0,58.7887,58.8176,58.7213,58.731,70797.0
2016-11-29 10:15:00,61.01,61.1,60.58,60.67,57316.0,58.7406,58.8272,58.3266,58.4132,57316.0
2016-11-29 10:20:00,60.67,60.79,60.63,60.74,12508.0,58.4132,58.5288,58.3747,58.4806,12508.0
2016-11-29 10:25:00,60.74,60.8,60.68,60.69,12121.0,58.4806,58.5384,58.4229,58.4325,12121.0
2016-11-29 10:30:00,60.7,60.75,60.66,60.7,16132.0,58.4421,58.4903,58.4036,58.4421,16132.0
2016-11-29 10:35:00,60.71,60.94,60.71,60.9,114671.0,58.4517,58.6732,58.4517,58.6347,114671.0
2016-11-29 10:40:00,60.94,61.03,60.93,60.98,18752.0,58.6732,58.7598,58.6636,58.7117,18752.0
2016-11-29 10:45:00,61.0,61.11,60.99,61.11,13384.0,58.731,58.8369,58.7213,58.8369,13384.0
2016-11-29 10:50:00,61.11,61.2,61.1,61.12,28264.0,58.8369,58.9235,58.8272,58.8465,28264.0
2016-11-29 10:55:00,61.11,61.19,61.1,61.18,20187.0,58.8369,58.9139,58.8272,58.9043,20187.0
2016-11-29 11:00:00,61.2,61.22,61.14,61.22,15398.0,58.9235,58.9428,58.8657,58.9428,15398.0
2016-11-29 11:05:00,61.21,61.22,61.03,61.05,57702.0,58.9331,58.9428,58.7598,58.7791,57702.0
2016-11-29 11:10:00,61.06,61.12,61.01,61.1,45255.0,58.7887,58.8465,58.7406,58.8272,45255.0
2016-11-29 11:15:00,61.08,61.16,61.07,61.16,14390.0,58.808,58.885,58.7984,58.885,14390.0
2016-11-29 11:20:00,61.16,61.22,61.16,61.18,14258.0,58.885,58.9428,58.885,58.9043,14258.0
2016-11-29 11:25:00,61.16,61.23,61.16,61.18,19618.0,58.885,58.9524,58.885,58.9043,19618.0
2016-11-29 11:30:00,61.19,61.19,61.02,61.04,13084.0,58.9139,58.9139,58.7502,58.7695,13084.0
2016-11-29 11:35:00,61.04,61.07,60.99,61.0,10108.0,58.7695,58.7984,58.7213,58.731,10108.0
2016-11-29 11:40:00,61.0,61.07,60.97,61.04,9972.0,58.731,58.7984,58.7021,58.7695,9972.0
2016-11-29 11:45:00,61.03,61.05,60.97,60.97,12979.0,58.7598,58.7791,58.7021,58.7021,12979.0
2016-11-29 11:50:00,60.97,60.97,60.82,60.82,75535.0,58.7021,58.7021,58.5576,58.5576,75535.0
2016-11-29 11:55:00,60.82,60.93,60.81,60.9,49625.0,58.5576,58.6636,58.548,58.6347,49625.0
2016-11-29 12:00:00,60.91,60.91,60.82,60.83,16107.0,58.6443,58.6443,58.5576,58.5673,16107.0
2016-11-29 12:05:00,60.83,60.9,60.82,60.82,18164.0,58.5673,58.6347,58.5576,58.5576,18164.0
2016-11-29 12:10:00,60.83,60.83,60.74,60.75,8739.0,58.5673,58.5673,58.4806,58.4903,8739.0
2016-11-29 12:15:00,60.74,60.77,60.72,60.72,10724.0,58.4806,58.5095,58.4614,58.4614,10724.0
2016-11-29 12:20:00,60.71,60.72,60.59,60.59,9718.0,58.4517,58.4614,58.3362,58.3362,9718.0
2016-11-29 12:25:00,60.59,60.7,60.59,60.68,10870.0,58.3362,58.4421,58.3362,58.4229,10870.0
2016-11-29 12:30:00,60.69,60.72,60.64,60.64,10265.0,58.4325,58.4614,58.3843,58.3843,10265.0
2016-11-29 12:35:00,60.65,60.69,60.64,60.67,11428.0,58.394,58.4325,58.3843,58.4132,11428.0
2016-11-29 12:40:00,60.67,60.7,60.61,60.61,22522.0,58.4132,58.4421,58.3555,58.3555,22522.0
2016-11-29 12:45:00,60.61,60.65,60.58,60.65,11605.0,58.3555,58.394,58.3266,58.394,11605.0
2016-11-29 12:50:00,60.64,60.67,60.61,60.67,12598.0,58.3843,58.4132,58.3555,58.4132,12598.0
2016-11-29 12:55:00,60.66,60.69,60.64,60.64,13295.0,58.4036,58.4325,58.3843,58.3843,13295.0
2016-11-29 13:00:00,60.64,60.75,60.64,60.74,13070.0,58.3843,58.4903,58.3843,58.4806,13070.0
2016-11-29 13:05:00,60.74,60.79,60.73,60.77,11558.0,58.4806,58.5288,58.471,58.5095,11558.0
2016-11-29 13:10:00,60.76,60.83,60.76,60.83,10478.0,58.4999,58.5673,58.4999,58.5673,10478.0
2016-11-29 13:15:00,60.83,60.83,60.79,60.81,12350.0,58.5673,58.5673,58.5288,58.548,12350.0
2016-11-29 13:20:00,60.82,60.84,60.8,60.82,14591.0,58.5576,58.5769,58.5384,58.5576,14591.0
2016-11-29 13:25:00,60.82,60.82,60.76,60.82,10972.0,58.5576,58.5576,58.4999,58.5576,10972.0
2016-11-29 13:30:00,60.82,60.82,60.73,60.75,18239.0,58.5576,58.5576,58.471,58.4903,18239.0
2016-11-29 13:35:00,60.75,60.75,60.67,60.71,12996.0,58.4903,58.4903,58.4132,58.4517,12996.0
2016-11-29 13:40:00,60.72,60.76,60.7,60.71,17141.0,58.4614,58.4999,58.4421,58.4517,17141.0
2016-11-29 13:45:00,60.73,60.78,60.72,60.74,11865.0,58.471,58.5191,58.4614,58.4806,11865.0
2016-11-29 13:50:00,60.74,60.81,60.74,60.8,9185.0,58.4806,58.548,58.4806,58.5384,9185.0
2016-11-29 13:55:00,60.81,60.81,60.76,60.78,11872.0,58.548,58.548,58.4999,58.5191,11872.0
2016-11-29 14:00:00,60.79,60.8,60.73,60.75,18089.0,58.5288,58.5384,58.471,58.4903,18089.0
2016-11-29 14:05:00,60.74,60.74,60.62,60.62,24752.0,58.4806,58.4806,58.3651,58.3651,24752.0
2016-11-29 14:10:00,60.62,60.66,60.6,60.66,19684.0,58.3651,58.4036,58.3458,58.4036,19684.0
2016-11-29 14:15:00,60.66,60.67,60.61,60.66,19420.0,58.4036,58.4132,58.3555,58.4036,19420.0
2016-11-29 14:20:00,60.65,60.66,60.61,60.63,11673.0,58.394,58.4036,58.3555,58.3747,11673.0
2016-11-29 14:25:00,60.64,60.69,60.62,60.67,13422.0,58.3843,58.4325,58.3651,58.4132,13422.0
2016-11-29 14:30:00,60.67,60.68,60.62,60.65,12617.0,58.4132,58.4229,58.3651,58.394,12617.0
2016-11-29 14:35:00,60.67,60.67,60.64,60.64,15522.0,58.4132,58.4132,58.3843,58.3843,15522.0
2016-11-29 14:40:00,60.64,60.67,60.63,60.65,29106.0,58.3843,58.4132,58.3747,58.394,29106.0
2016-11-29 14:45:00,60.66,60.67,60.62,60.63,22393.0,58.4036,58.4132,58.3651,58.3747,22393.0
2016-11-29 14:50:00,60.62,60.63,60.57,60.58,20705.0,58.3651,58.3747,58.3169,58.3266,20705.0
2016-11-29 14:55:00,60.58,60.59,60.55,60.59,23557.0,58.3266,58.3362,58.2977,58.3362,23557.0
2016-11-29 15:00:00,60.59,60.62,60.55,60.56,27224.0,58.3362,58.3651,58.2977,58.3073,27224.0
2016-11-29 15:05:00,60.56,60.6,60.55,60.55,25093.0,58.3073,58.3458,58.2977,58.2977,25093.0
2016-11-29 15:10:00,60.55,60.6,60.54,60.6,26667.0,58.2977,58.3458,58.2881,58.3458,26667.0
2016-11-29 15:15:00,60.6,60.61,60.57,60.59,25311.0,58.3458,58.3555,58.3169,58.3362,25311.0
2016-11-29 15:20:00,60.59,60.61,60.58,60.6,37687.0,58.3362,58.3555,58.3266,58.3458,37687.0
2016-11-29 15:25:00,60.6,60.62,60.58,60.6,36039.0,58.3458,58.3651,58.3266,58.3458,36039.0
2016-11-29 15:30:00,60.6,60.61,60.55,60.6,36013.0,58.3458,58.3555,58.2977,58.3458,36013.0
2016-11-29 15:35:00,60.6,60.62,60.53,60.54,55077.0,58.3458,58.3651,58.2784,58.2881,55077.0
2016-11-29 15:40:00,60.55,60.57,60.48,60.53,63503.0,58.2977,58.3169,58.2303,58.2784,63503.0
2016-11-29 15:45:00,60.53,60.53,60.46,60.47,78831.0,58.2784,58.2784,58.211,58.2207,78831.0
2016-11-29 15:50:00,60.48,60.52,60.46,60.47,114388.0,58.2303,58.2688,58.211,58.2207,114388.0
2016-11-29 15:55:00,60.47,60.52,60.42,60.47,288902.0,58.2207,58.2688,58.1725,58.2207,288902.0
2016-11-30 09:30:00,59.75,59.78,59.11,59.58,60234.0,57.5275,57.5563,56.9113,57.3638,60234.0
2016-11-30 09:35:00,59.63,59.81,59.48,59.53,38359.0,57.4119,57.5852,57.2675,57.3156,38359.0
2016-11-30 09:40:00,59.51,59.55,59.39,59.41,42146.0,57.2964,57.3349,57.1808,57.2001,42146.0
2016-11-30 09:45:00,59.38,59.47,59.29,59.36,32575.0,57.1712,57.2579,57.0846,57.152,32575.0
2016-11-30 09:50:00,59.36,59.46,59.33,59.43,28848.0,57.152,57.2482,57.1231,57.2194,28848.0
2016-11-30 09:55:00,59.43,59.48,59.33,59.48,37098.0,57.2194,57.2675,57.1231,57.2675,37098.0
2016-11-30 10:00:00,59.49,59.57,59.45,59.56,26398.0,57.2771,57.3541,57.2386,57.3445,26398.0
2016-11-30 10:05:00,59.56,59.68,59.54,59.66,24812.0,57.3445,57.4601,57.3253,57.4408,24812.0
2016-11-30 10:10:00,59.64,59.65,59.51,59.65,18943.0,57.4215,57.4312,57.2964,57.4312,18943.0
2016-11-30 10:15:00,59.66,59.69,59.6,59.67,19938.0,57.4408,57.4697,57.383,57.4504,19938.0
2016-11-30 10:20:00,59.67,59.83,59.66,59.8,34116.0,57.4504,57.6045,57.4408,57.5756,34116.0
2016-11-30 10:25:00,59.79,59.82,59.67,59.69,26523.0,57.566,57.5948,57.4504,57.4697,26523.0
2016-11-30 10:30:00,59.69,59.86,59.69,59.85,94646.0,57.4697,57.6334,57.4697,57.6237,94646.0
2016-11-30 10:35:00,59.84,59.92,59.84,59.89,26869.0,57.6141,57.6911,57.6141,57.6622,26869.0
2016-11-30 10:40:00,59.89,59.95,59.83,59.87,24690.0,57.6622,57.72,57.6045,57.643,24690.0
2016-11-30 10:45:00,59.87,60.01,59.87,59.94,20858.0,57.643,57.7778,57.643,57.7104,20858.0
2016-11-30 10:50:00,59.95,60.02,59.93,59.96,26122.0,57.72,57.7874,57.7008,57.7296,26122.0
2016-11-30 10:55:00,59.96,60.0,59.8,59.8,30654.0,57.7296,57.7682,57.5756,57.5756,30654.0
2016-11-30 11:00:00,59.81,59.82,59.63,59.68,33367.0,57.5852,57.5948,57.4119,57.4601,33367.0
2016-11-30 11:05:00,59.67,59.7,59.59,59.66,39882.0,57.4504,57.4793,57.3734,57.4408,39882.0
2016-11-30 11:10:00,59.66,59.66,59.47,59.52,17199.0,57.4408,57.4408,57.2579,57.306,17199.0
2016-11-30 11:15:00,59.52,59.55,59.44,59.44,12975.0,57.306,57.3349,57.229,57.229,12975.0
2016-11-30 11:20:00,59.46,59.46,59.35,59.35,22433.0,57.2482,57.2482,57.1423,57.1423,22433.0
2016-11-30 11:25:00,59.34,59.36,59.28,59.33,31199.0,57.1327,57.152,57.0749,57.1231,31199.0
2016-11-30 11:30:00,59.31,59.32,59.12,59.13,20244.0,57.1038,57.1134,56.9209,56.9305,20244.0
2016-11-30 11:35:00,59.14,59.19,59.09,59.19,19706.0,56.9401,56.9883,56.892,56.9883,19706.0
2016-11-30 11:40:00,59.19,59.33,59.19,59.27,32047.0,56.9883,57.1231,56.9883,57.0653,32047.0
2016-11-30 11:45:00,59.27,59.27,59.23,59.25,10711.0,57.0653,57.0653,57.0268,57.046,10711.0
2016-11-30 11:50:00,59.25,59.3,59.24,59.24,12209.0,57.046,57.0942,57.0364,57.0364,12209.0
2016-11-30 11:55:00,59.25,59.28,59.18,59.24,15031.0,57.046,57.0749,56.9787,57.0364,15031.0
2016-11-30 12:00:00,59.26,59.37,59.25,59.32,17537.0,57.0557,57.1616,57.046,57.1134,17537.0
2016-11-30 12:05:00,59.32,59.39,59.31,59.35,38185.0,57.1134,57.1808,57.1038,57.1423,38185.0
2016-11-30 12:10:00,59.36,59.41,59.34,59.38,16848.0,57.152,57.2001,57.1327,57.1712,16848.0
2016-11-30 12:15:00,59.38,59.38,59.29,59.31,16914.0,57.1712,57.1712,57.0846,57.1038,16914.0
2016-11-30 12:20:00,59.31,59.35,59.29,59.29,10925.0,57.1038,57.1423,57.0846,57.0846,10925.0
2016-11-30 12:25:00,59.3,59.33,59.24,59.25,15474.0,57.0942,57.1231,57.0364,57.046,15474.0
2016-11-30 12:30:00,59.26,59.29,59.23,59.25,11597.0,57.0557,57.0846,57.0268,57.046,11597.0
2016-11-30 12:35:00,59.23,59.25,59.17,59.17,24682.0,57.0268,57.046,56.969,56.969,24682.0
2016-11-30 12:40:00,59.18,59.2,59.11,59.11,7533.0,56.9787,56.9979,56.9113,56.9113,7533.0
2016-11-30 12:45:00,59.12,59.14,59.1,59.11,9682.0,56.9209,56.9401,56.9016,56.9113,9682.0
2016-11-30 12:50:00,59.11,59.19,59.11,59.18,10662.0,56.9113,56.9883,56.9113,56.9787,10662.0
2016-11-30 12:55:00,59.19,59.22,59.16,59.22,15218.0,56.9883,57.0172,56.9594,57.0172,15218.0
2016-11-30 13:00:00,59.21,59.29,59.2,59.23,10529.0,57.0075,57.0846,56.9979,57.0268,10529.0
2016-11-30 13:05:00,59.22,59.24,59.19,59.24,6019.0,57.0172,57.0364,56.9883,57.0364,6019.0
2016-11-30 13:10:00,59.24,59.27,59.21,59.26,7013.0,57.0364,57.0653,57.0075,57.0557,7013.0
2016-11-30 13:15:00,59.26,59.33,59.21,59.3,11264.0,57.0557,57.1231,57.0075,57.0942,11264.0
2016-11-30 13:20:00,59.28,59.34,59.26,59.31,12386.0,57.0749,57.1327,57.0557,57.1038,12386.0
2016-11-30 13:25:00,59.32,59.33,59.24,59.24,9119.0,57.1134,57.1231,57.0364,57.0364,9119.0
2016-11-30 13:30:00,59.23,59.28,59.17,59.17,6565.0,57.0268,57.0749,56.969,56.969,6565.0
2016-11-30 13:35:00,59.17,59.19,59.14,59.19,14035.0,56.969,56.9883,56.9401,56.9883,14035.0
2016-11-30 13:40:00,59.19,59.24,59.15,59.21,9190.0,56.9883,57.0364,56.9498,57.0075,9190.0
2016-11-30 13:45:00,59.21,59.21,59.15,59.18,10232.0,57.0075,57.0075,56.9498,56.9787,10232.0
2016-11-30 13:50:00,59.18,59.21,59.13,59.18,13944.0,56.9787,57.0075,56.9305,56.9787,13944.0
2016-11-30 13:55:00,59.18,59.25,59.15,59.25,18475.0,56.9787,57.046,56.9498,57.046,18475.0
2016-11-30 14:00:00,59.25,59.3,59.23,59.26,39317.0,57.046,57.0942,57.0268,57.0557,39317.0
2016-11-30 14:05:00,59.26,59.26,59.14,59.17,26100.0,57.0557,57.0557,56.9401,56.969,26100.0
2016-11-30 14:10:00,59.17,59.19,59.13,59.17,11589.0,56.969,56.9883,56.9305,56.969,11589.0
2016-11-30 14:15:00,59.17,59.18,59.09,59.09,17877.0,56.969,56.9787,56.892,56.892,17877.0
2016-11-30 14:20:00,59.09,59.18,59.09,59.17,19726.0,56.892,56.9787,56.892,56.969,19726.0
2016-11-30 14:25:00,59.18,59.19,59.14,59.15,17126.0,56.9787,56.9883,56.9401,56.9498,17126.0
2016-11-30 14:30:00,59.15,59.19,59.14,59.15,32675.0,56.9498,56.9883,56.9401,56.9498,32675.0
2016-11-30 14:35:00,59.15,59.26,59.14,59.17,33374.0,56.9498,57.0557,56.9401,56.969,33374.0
2016-11-30 14:40:00,59.18,59.2,59.11,59.11,29191.0,56.9787,56.9979,56.9113,56.9113,29191.0
2016-11-30 14:45:00,59.1,59.1,59.03,59.06,27707.0,56.9016,56.9016,56.8342,56.8631,27707.0
2016-11-30 14:50:00,59.05,59.18,59.04,59.15,35672.0,56.8535,56.9787,56.8439,56.9498,35672.0
2016-11-30 14:55:00,59.16,59.23,59.15,59.2,40877.0,56.9594,57.0268,56.9498,56.9979,40877.0
2016-11-30 15:00:00,59.21,59.25,59.19,59.2,19041.0,57.0075,57.046,56.9883,56.9979,19041.0
2016-11-30 15:05:00,59.19,59.23,59.17,59.23,14783.0,56.9883,57.0268,56.969,57.0268,14783.0
2016-11-30 15:10:00,59.22,59.29,59.21,59.26,21091.0,57.0172,57.0846,57.0075,57.0557,21091.0
2016-11-30 15:15:00,59.25,59.25,59.19,59.2,16914.0,57.046,57.046,56.9883,56.9979,16914.0
2016-11-30 15:20:00,59.2,59.25,59.15,59.23,20903.0,56.9979,57.046,56.9498,57.0268,20903.0
2016-11-30 15:25:00,59.23,59.23,59.18,59.2,18130.0,57.0268,57.0268,56.9787,56.9979,18130.0
2016-11-30 15:30:00,59.2,59.2,59.12,59.12,24570.0,56.9979,56.9979,56.9209,56.9209,24570.0
2016-11-30 15:35:00,59.11,59.15,59.1,59.12,18494.0,56.9113,56.9498,56.9016,56.9209,18494.0
2016-11-30 15:40:00,59.11,59.15,59.07,59.08,36696.0,56.9113,56.9498,56.8727,56.8824,36696.0
2016-11-30 15:45:00,59.07,59.07,58.94,58.97,78254.0,56.8727,56.8727,56.7476,56.7765,78254.0
2016-11-30 15:50:00,58.96,59.01,58.94,58.94,104542.0,56.7668,56.815,56.7476,56.7476,104542.0
2016-11-30 15:55:00,58.94,58.95,58.79,58.8,252774.0,56.7476,56.7572,56.6032,56.6128,252774.0
2016-12-01 09:30:00,58.47,58.49,58.06,58.49,49519.0,56.2951,56.3143,55.9003,56.3143,49519.0
2016-12-01 09:35:00,58.51,58.51,58.12,58.19,20365.0,56.3336,56.3336,55.9581,56.0255,20365.0
2016-12-01 09:40:00,58.17,58.31,58.1,58.28,17437.0,56.0062,56.141,55.9388,56.1121,17437.0
2016-12-01 09:45:00,58.34,58.38,58.26,58.32,13415.0,56.1699,56.2084,56.0929,56.1506,13415.0
2016-12-01 09:50:00,58.35,58.44,58.24,58.26,28024.0,56.1795,56.2662,56.0736,56.0929,28024.0
2016-12-01 09:55:00,58.28,58.37,58.2,58.29,38197.0,56.1121,56.1988,56.0351,56.1218,38197.0
2016-12-01 10:00:00,58.3,58.35,58.07,58.12,22272.0,56.1314,56.1795,55.9099,55.9581,22272.0
2016-12-01 10:05:00,58.12,58.14,57.9,57.96,41461.0,55.9581,55.9773,55.7463,55.804,41461.0
2016-12-01 10:10:00,57.95,58.02,57.86,57.91,13239.0,55.7944,55.8618,55.7078,55.7559,13239.0
2016-12-01 10:15:00,57.92,58.01,57.9,57.91,26807.0,55.7655,55.8522,55.7463,55.7559,26807.0
2016-12-01 10:20:00,57.91,57.99,57.9,57.9,19429.0,55.7559,55.8329,55.7463,55.7463,19429.0
2016-12-01 10:25:00,57.89,57.9,57.8,57.83,10221.0,55.7366,55.7463,55.65,55.6789,10221.0
2016-12-01 10:30:00,57.83,57.99,57.83,57.98,14712.0,55.6789,55.8329,55.6789,55.8233,14712.0
2016-12-01 10:35:00,57.97,58.02,57.94,58.02,20927.0,55.8137,55.8618,55.7848,55.8618,20927.0
2016-12-01 10:40:00,58.01,58.07,57.97,58.02,64491.0,55.8522,55.9099,55.8137,55.8618,64491.0
2016-12-01 10:45:00,58.03,58.05,57.91,57.95,22775.0,55.8714,55.8907,55.7559,55.7944,22775.0
2016-12-01 10:50:00,57.97,57.99,57.91,57.99,20574.0,55.8137,55.8329,55.7559,55.8329,20574.0
2016-12-01 10:55:00,57.98,58.09,57.98,58.07,41166.0,55.8233,55.9292,55.8233,55.9099,41166.0
2016-12-01 11:00:00,58.09,58.1,57.93,57.93,22936.0,55.9292,55.9388,55.7752,55.7752,22936.0
2016-12-01 11:05:00,57.92,57.94,57.83,57.87,13624.0,55.7655,55.7848,55.6789,55.7174,13624.0
2016-12-01 11:10:00,57.88,57.91,57.82,57.87,32422.0,55.727,55.7559,55.6692,55.7174,32422.0
2016-12-01 11:15:00,57.87,57.91,57.84,57.88,17046.0,55.7174,55.7559,55.6885,55.727,17046.0
2016-12-01 11:20:00,57.87,57.98,57.87,57.96,13905.0,55.7174,55.8233,55.7174,55.804,13905.0
2016-12-01 11:25:00,57.98,57.98,57.86,57.86,8755.0,55.8233,55.8233,55.7078,55.7078,8755.0
2016-12-01 11:30:00,57.85,57.88,57.82,57.85,11963.0,55.6981,55.727,55.6692,55.6981,11963.0
2016-12-01 11:35:00,57.85,57.96,57.85,57.95,12498.0,55.6981,55.804,55.6981,55.7944,12498.0
2016-12-01 11:40:00,57.95,57.97,57.89,57.94,10431.0,55.7944,55.8137,55.7366,55.7848,10431.0
2016-12-01 11:45:00,57.95,57.95,57.88,57.92,12035.0,55.7944,55.7944,55.727,55.7655,12035.0
2016-12-01 11:50:00,57.91,57.91,57.8,57.81,25919.0,55.7559,55.7559,55.65,55.6596,25919.0
2016-12-01 11:55:00,57.81,57.88,57.81,57.84,18814.0,55.6596,55.727,55.6596,55.6885,18814.0
2016-12-01 12:00:00,57.85,57.95,57.85,57.87,14318.0,55.6981,55.7944,55.6981,55.7174,14318.0
2016-12-01 12:05:00,57.87,57.9,57.83,57.86,14639.0,55.7174,55.7463,55.6789,55.7078,14639.0
2016-12-01 12:10:00,57.86,57.86,57.79,57.82,31880.0,55.7078,55.7078,55.6404,55.6692,31880.0
2016-12-01 12:15:00,57.79,57.84,57.79,57.84,6991.0,55.6404,55.6885,55.6404,55.6885,6991.0
2016-12-01 12:20:00,57.84,57.85,57.78,57.82,7266.0,55.6885,55.6981,55.6307,55.6692,7266.0
2016-12-01 12:25:00,57.83,57.89,57.81,57.86,9500.0,55.6789,55.7366,55.6596,55.7078,9500.0
2016-12-01 12:30:00,57.87,57.87,57.78,57.79,11872.0,55.7174,55.7174,55.6307,55.6404,11872.0
2016-12-01 12:35:00,57.78,57.78,57.71,57.74,14351.0,55.6307,55.6307,55.5633,55.5922,14351.0
2016-12-01 12:40:00,57.74,57.76,57.69,57.74,15857.0,55.5922,55.6115,55.5441,55.5922,15857.0
2016-12-01 12:45:00,57.74,57.83,57.74,57.77,11411.0,55.5922,55.6789,55.5922,55.6211,11411.0
2016-12-01 12:50:00,57.78,57.83,57.74,57.8,16763.0,55.6307,55.6789,55.5922,55.65,16763.0
2016-12-01 12:55:00,57.8,57.83,57.76,57.76,16408.0,55.65,55.6789,55.6115,55.6115,16408.0
2016-12-01 13:00:00,57.75,57.81,57.74,57.78,9688.0,55.6018,55.6596,55.5922,55.6307,9688.0
2016-12-01 13:05:00,57.77,57.77,57.69,57.71,14147.0,55.6211,55.6211,55.5441,55.5633,14147.0
2016-12-01 13:10:00,57.7,57.7,57.64,57.69,7583.0,55.5537,55.5537,55.4959,55.5441,7583.0
2016-12-01 13:15:00,57.68,57.68,57.6,57.66,10380.0,55.5344,55.5344,55.4574,55.5152,10380.0
2016-12-01 13:20:00,57.66,57.69,57.62,57.68,12606.0,55.5152,55.5441,55.4767,55.5344,12606.0
2016-12-01 13:25:00,57.67,57.67,57.61,57.65,7935.0,55.5248,55.5248,55.4671,55.5056,7935.0
2016-12-01 13:30:00,57.65,57.69,57.6,57.69,22114.0,55.5056,55.5441,55.4574,55.5441,22114.0
2016-12-01 13:35:00,57.68,57.74,57.68,57.71,7661.0,55.5344,55.5922,55.5344,55.5633,7661.0
2016-12-01 13:40:00,57.71,57.78,57.7,57.76,15973.0,55.5633,55.6307,55.5537,55.6115,15973.0
2016-12-01 13:45:00,57.76,57.78,57.7,57.73,19858.0,55.6115,55.6307,55.5537,55.5826,19858.0
2016-12-01 13:50:00,57.72,57.78,57.71,57.77,19548.0,55.573,55.6307,55.5633,55.6211,19548.0
2016-12-01 13:55:00,57.78,57.83,57.78,57.8,40072.0,55.6307,55.6789,55.6307,55.65,40072.0
2016-12-01 14:00:00,57.8,57.87,57.79,57.86,16497.0,55.65,55.7174,55.6404,55.7078,16497.0
2016-12-01 14:05:00,57.84,57.95,57.83,57.95,10564.0,55.6885,55.7944,55.6789,55.7944,10564.0
2016-12-01 14:10:00,57.96,57.97,57.83,57.83,16621.0,55.804,55.8137,55.6789,55.6789,16621.0
2016-12-01 14:15:00,57.83,57.9,57.82,57.84,15124.0,55.6789,55.7463,55.6692,55.6885,15124.0
2016-12-01 14:20:00,57.84,57.88,57.77,57.84,19338.0,55.6885,55.727,55.6211,55.6885,19338.0
2016-12-01 14:25:00,57.84,57.87,57.78,57.8,15692.0,55.6885,55.7174,55.6307,55.65,15692.0
2016-12-01 14:30:00,57.8,57.83,57.79,57.8,16869.0,55.65,55.6789,55.6404,55.65,16869.0
2016-12-01 14:35:00,57.8,57.84,57.8,57.8,16241.0,55.65,55.6885,55.65,55.65,16241.0
2016-12-01 14:40:00,57.8,57.86,57.79,57.85,12320.0,55.65,55.7078,55.6404,55.6981,12320.0
2016-12-01 14:45:00,57.84,57.86,57.8,57.84,22401.0,55.6885,55.7078,55.65,55.6885,22401.0
2016-12-01 14:50:00,57.85,57.87,57.82,57.82,14975.0,55.6981,55.7174,55.6692,55.6692,14975.0
2016-12-01 14:55:00,57.82,57.9,57.81,57.82,23003.0,55.6692,55.7463,55.6596,55.6692,23003.0
2016-12-01 15:00:00,57.82,57.87,57.82,57.86,21334.0,55.6692,55.7174,55.6692,55.7078,21334.0
2016-12-01 15:05:00,57.86,57.99,57.86,57.97,19919.0,55.7078,55.8329,55.7078,55.8137,19919.0
2016-12-01 15:10:00,57.97,58.03,57.95,57.97,17021.0,55.8137,55.8714,55.7944,55.8137,17021.0
2016-12-01 15:15:00,57.97,57.97,57.9,57.93,27395.0,55.8137,55.8137,55.7463,55.7752,27395.0
2016-12-01 15:20:00,57.92,57.98,57.91,57.97,17112.0,55.7655,55.8233,55.7559,55.8137,17112.0
2016-12-01 15:25:00,57.98,57.99,57.91,57.92,27619.0,55.8233,55.8329,55.7559,55.7655,27619.0
2016-12-01 15:30:00,57.92,57.94,57.88,57.93,38048.0,55.7655,55.7848,55.727,55.7752,38048.0
2016-12-01 15:35:00,57.94,57.96,57.91,57.95,59577.0,55.7848,55.804,55.7559,55.7944,59577.0
2016-12-01 15:40:00,57.94,57.95,57.89,57.91,56819.0,55.7848,55.7944,55.7366,55.7559,56819.0
2016-12-01 15:45:00,57.9,57.97,57.87,57.92,91982.0,55.7463,55.8137,55.7174,55.7655,91982.0
2016-12-01 15:50:00,57.93,58.01,57.91,58.01,78395.0,55.7752,55.8522,55.7559,55.8522,78395.0
2016-12-01 15:55:00,58.0,58.05,58.0,58.04,65946.0,55.8425,55.8907,55.8425,55.8811,65946.0
2016-12-02 09:30:00,58.5,58.76,58.47,58.69,36270.0,56.3239,56.5743,56.2951,56.5069,36270.0
2016-12-02 09:35:00,58.73,58.91,58.73,58.84,29723.0,56.5454,56.7187,56.5454,56.6513,29723.0
2016-12-02 09:40:00,58.84,58.9,58.72,58.77,16721.0,56.6513,56.7091,56.5358,56.5839,16721.0
2016-12-02 09:45:00,58.79,58.83,58.66,58.67,19405.0,56.6032,56.6417,56.478,56.4876,19405.0
2016-12-02 09:50:00,58.63,58.69,58.54,58.68,28483.0,56.4491,56.5069,56.3625,56.4973,28483.0
2016-12-02 09:55:00,58.67,58.74,58.62,58.71,18145.0,56.4876,56.555,56.4395,56.5261,18145.0
2016-12-02 10:00:00,58.7,58.8,58.67,58.74,36123.0,56.5165,56.6128,56.4876,56.555,36123.0
2016-12-02 10:05:00,58.72,58.74,58.57,58.74,30304.0,56.5358,56.555,56.3913,56.555,30304.0
2016-12-02 10:10:00,58.74,58.86,58.74,58.85,38942.0,56.555,56.6706,56.555,56.6609,38942.0
2016-12-02 10:15:00,58.85,58.94,58.79,58.82,17672.0,56.6609,56.7476,56.6032,56.632,17672.0
2016-12-02 10:20:00,58.84,58.87,58.7,58.73,13001.0,56.6513,56.6802,56.5165,56.5454,13001.0
2016-12-02 10:25:00,58.72,58.72,58.59,58.7,18444.0,56.5358,56.5358,56.4106,56.5165,18444.0
2016-12-02 10:30:00,58.69,58.69,58.53,58.53,18008.0,56.5069,56.5069,56.3528,56.3528,18008.0
2016-12-02 10:35:00,58.54,58.6,58.45,58.52,14984.0,56.3625,56.4202,56.2758,56.3432,14984.0
2016-12-02 10:40:00,58.54,58.63,58.52,58.55,30513.0,56.3625,56.4491,56.3432,56.3721,30513.0
2016-12-02 10:45:00,58.55,58.58,58.48,58.49,37850.0,56.3721,56.401,56.3047,56.3143,37850.0
2016-12-02 10:50:00,58.5,58.5,58.39,58.4,16385.0,56.3239,56.3239,56.218,56.2277,16385.0
2016-12-02 10:55:00,58.4,58.46,58.4,58.4,11605.0,56.2277,56.2854,56.2277,56.2277,11605.0
2016-12-02 11:00:00,58.4,58.47,58.39,58.43,28114.0,56.2277,56.2951,56.218,56.2566,28114.0
2016-12-02 11:05:00,58.43,58.45,58.4,58.44,26636.0,56.2566,56.2758,56.2277,56.2662,26636.0
2016-12-02 11:10:00,58.44,58.52,58.41,58.44,22741.0,56.2662,56.3432,56.2373,56.2662,22741.0
2016-12-02 11:15:00,58.45,58.5,58.43,58.45,13797.0,56.2758,56.3239,56.2566,56.2758,13797.0
2016-12-02 11:20:00,58.45,58.54,58.45,58.51,26166.0,56.2758,56.3625,56.2758,56.3336,26166.0
2016-12-02 11:25:00,58.52,58.53,58.42,58.44,28882.0,56.3432,56.3528,56.2469,56.2662,28882.0
2016-12-02 11:30:00,58.44,58.44,58.32,58.33,9591.0,56.2662,56.2662,56.1506,56.1603,9591.0
2016-12-02 11:35:00,58.33,58.42,58.33,58.38,8111.0,56.1603,56.2469,56.1603,56.2084,8111.0
2016-12-02 11:40:00,58.39,58.4,58.33,58.36,11908.0,56.218,56.2277,56.1603,56.1892,11908.0
2016-12-02 11:45:00,58.37,58.38,58.3,58.35,8251.0,56.1988,56.2084,56.1314,56.1795,8251.0
2016-12-02 11:50:00,58.36,58.42,58.34,58.34,20892.0,56.1892,56.2469,56.1699,56.1699,20892.0
2016-12-02 11:55:00,58.34,58.35,58.3,58.3,11288.0,56.1699,56.1795,56.1314,56.1314,11288.0
2016-12-02 12:00:00,58.31,58.32,58.26,58.29,14003.0,56.141,56.1506,56.0929,56.1218,14003.0
2016-12-02 12:05:00,58.28,58.31,58.24,58.29,12837.0,56.1121,56.141,56.0736,56.1218,12837.0
2016-12-02 12:10:00,58.3,58.32,58.27,58.28,17239.0,56.1314,56.1506,56.1025,56.1121,17239.0
2016-12-02 12:15:00,58.29,58.29,58.19,58.27,14104.0,56.1218,56.1218,56.0255,56.1025,14104.0
2016-12-02 12:20:00,58.28,58.29,58.23,58.23,9375.0,56.1121,56.1218,56.064,56.064,9375.0
2016-12-02 12:25:00,58.25,58.3,58.24,58.27,11357.0,56.0832,56.1314,56.0736,56.1025,11357.0
2016-12-02 12:30:00,58.27,58.27,58.23,58.26,17229.0,56.1025,56.1025,56.064,56.0929,17229.0
2016-12-02 12:35:00,58.26,58.28,58.25,58.26,14131.0,56.0929,56.1121,56.0832,56.0929,14131.0
2016-12-02 12:40:00,58.26,58.27,58.18,58.21,11389.0,56.0929,56.1025,56.0159,56.0447,11389.0
2016-12-02 12:45:00,58.23,58.24,58.17,58.18,8852.0,56.064,56.0736,56.0062,56.0159,8852.0
2016-12-02 12:50:00,58.18,58.23,58.14,58.14,24096.0,56.0159,56.064,55.9773,55.9773,24096.0
2016-12-02 12:55:00,58.15,58.17,58.1,58.14,9705.0,55.987,56.0062,55.9388,55.9773,9705.0
2016-12-02 13:00:00,58.13,58.18,58.1,58.14,4330.0,55.9677,56.0159,55.9388,55.9773,4330.0
2016-12-02 13:05:00,58.13,58.13,58.03,58.1,28666.0,55.9677,55.9677,55.8714,55.9388,28666.0
2016-12-02 13:10:00,58.1,58.17,58.04,58.07,15957.0,55.9388,56.0062,55.8811,55.9099,15957.0
2016-12-02 13:15:00,58.08,58.15,58.07,58.12,8529.0,55.9196,55.987,55.9099,55.9581,8529.0
2016-12-02 13:20:00,58.12,58.15,58.09,58.13,12873.0,55.9581,55.987,55.9292,55.9677,12873.0
2016-12-02 13:25:00,58.13,58.17,58.12,58.15,10463.0,55.9677,56.0062,55.9581,55.987,10463.0
2016-12-02 13:30:00,58.15,58.15,58.06,58.08,14529.0,55.987,55.987,55.9003,55.9196,14529.0
2016-12-02 13:35:00,58.08,58.1,58.06,58.06,14493.0,55.9196,55.9388,55.9003,55.9003,14493.0
2016-12-02 13:40:00,58.06,58.14,58.06,58.12,12795.0,55.9003,55.9773,55.9003,55.9581,12795.0
2016-12-02 13:45:00,58.12,58.13,58.05,58.06,7897.0,55.9581,55.9677,55.8907,55.9003,7897.0
2016-12-02 13:50:00,58.07,58.12,58.05,58.12,9495.0,55.9099,55.9581,55.8907,55.9581,9495.0
2016-12-02 13:55:00,58.12,58.13,58.07,58.12,11392.0,55.9581,55.9677,55.9099,55.9581,11392.0
2016-12-02 14:00:00,58.12,58.15,58.08,58.11,15650.0,55.9581,55.987,55.9196,55.9485,15650.0
2016-12-02 14:05:00,58.12,58.12,58.01,58.02,12527.0,55.9581,55.9581,55.8522,55.8618,12527.0
2016-12-02 14:10:00,58.02,58.06,57.97,57.99,22705.0,55.8618,55.9003,55.8137,55.8329,22705.0
2016-12-02 14:15:00,58.0,58.1,57.99,58.1,11855.0,55.8425,55.9388,55.8329,55.9388,11855.0
2016-12-02 14:20:00,58.11,58.12,58.08,58.1,24366.0,55.9485,55.9581,55.9196,55.9388,24366.0
2016-12-02 14:25:00,58.1,58.15,58.09,58.14,12416.0,55.9388,55.987,55.9292,55.9773,12416.0
2016-12-02 14:30:00,58.14,58.14,58.08,58.1,10968.0,55.9773,55.9773,55.9196,55.9388,10968.0
2016-12-02 14:35:00,58.1,58.14,58.09,58.12,24465.0,55.9388,55.9773,55.9292,55.9581,24465.0
2016-12-02 14:40:00,58.12,58.18,58.12,58.18,27310.0,55.9581,56.0159,55.9581,56.0159,27310.0
2016-12-02 14:45:00,58.18,58.18,58.13,58.14,22686.0,56.0159,56.0159,55.9677,55.9773,22686.0
2016-12-02 14:50:00,58.14,58.16,58.11,58.16,14915.0,55.9773,55.9966,55.9485,55.9966,14915.0
2016-12-02 14:55:00,58.15,58.16,58.08,58.08,17927.0,55.987,55.9966,55.9196,55.9196,17927.0
2016-12-02 15:00:00,58.08,58.12,58.05,58.07,41930.0,55.9196,55.9581,55.8907,55.9099,41930.0
2016-12-02 15:05:00,58.08,58.16,58.07,58.13,26325.0,55.9196,55.9966,55.9099,55.9677,26325.0
2016-12-02 15:10:00,58.14,58.19,58.13,58.17,29122.0,55.9773,56.0255,55.9677,56.0062,29122.0
2016-12-02 15:15:00,58.17,58.25,58.16,58.22,30975.0,56.0062,56.0832,55.9966,56.0544,30975.0
2016-12-02 15:20:00,58.22,58.24,58.18,58.22,35302.0,56.0544,56.0736,56.0159,56.0544,35302.0
2016-12-02 15:25:00,58.22,58.28,58.21,58.28,41376.0,56.0544,56.1121,56.0447,56.1121,41376.0
2016-12-02 15:30:00,58.28,58.4,58.25,58.35,55591.0,56.1121,56.2277,56.0832,56.1795,55591.0
2016-12-02 15:35:00,58.36,58.41,58.35,58.36,32400.0,56.1892,56.2373,56.1795,56.1892,32400.0
2016-12-02 15:40:00,58.37,58.39,58.33,58.36,41741.0,56.1988,56.218,56.1603,56.1892,41741.0
2016-12-02 15:45:00,58.36,58.37,58.25,58.28,40082.0,56.1892,56.1988,56.0832,56.1121,40082.0
2016-12-02 15:50:00,58.28,58.32,58.28,58.31,47540.0,56.1121,56.1506,56.1121,56.141,47540.0
2016-12-02 15:55:00,58.31,58.34,58.23,58.28,101654.0,56.141,56.1699,56.064,56.1121,101654.0
2016-12-05 09:30:00,58.04,58.24,57.89,57.98,38936.0,55.8811,56.0736,55.7366,55.8233,38936.0
2016-12-05 09:35:00,57.97,57.97,57.81,57.95,63470.0,55.8137,55.8137,55.6596,55.7944,63470.0
2016-12-05 09:40:00,57.97,58.1,57.94,58.1,46229.0,55.8137,55.9388,55.7848,55.9388,46229.0
2016-12-05 09:45:00,58.11,58.13,58.02,58.02,12255.0,55.9485,55.9677,55.8618,55.8618,12255.0
2016-12-05 09:50:00,58.01,58.01,57.8,57.84,27926.0,55.8522,55.8522,55.65,55.6885,27926.0
2016-12-05 09:55:00,57.84,57.87,57.77,57.86,29137.0,55.6885,55.7174,55.6211,55.7078,29137.0
2016-12-05 10:00:00,57.84,57.86,57.64,57.66,32717.0,55.6885,55.7078,55.4959,55.5152,32717.0
2016-12-05 10:05:00,57.65,57.85,57.64,57.81,40489.0,55.5056,55.6981,55.4959,55.6596,40489.0
2016-12-05 10:10:00,57.82,57.88,57.81,57.84,44409.0,55.6692,55.727,55.6596,55.6885,44409.0
2016-12-05 10:15:00,57.84,57.86,57.79,57.81,29432.0,55.6885,55.7078,55.6404,55.6596,29432.0
2016-12-05 10:20:00,57.83,57.96,57.83,57.95,23092.0,55.6789,55.804,55.6789,55.7944,23092.0
2016-12-05 10:25:00,57.94,57.94,57.85,57.87,51073.0,55.7848,55.7848,55.6981,55.7174,51073.0
2016-12-05 10:30:00,57.87,57.92,57.82,57.83,56634.0,55.7174,55.7655,55.6692,55.6789,56634.0
2016-12-05 10:35:00,57.81,57.87,57.8,57.87,32774.0,55.6596,55.7174,55.65,55.7174,32774.0
2016-12-05 10:40:00,57.87,57.89,57.83,57.88,17150.0,55.7174,55.7366,55.6789,55.727,17150.0
2016-12-05 10:45:00,57.89,57.95,57.85,57.94,30898.0,55.7366,55.7944,55.6981,55.7848,30898.0
2016-12-05 10:50:00,57.94,57.95,57.79,57.79,17308.0,55.7848,55.7944,55.6404,55.6404,17308.0
2016-12-05 10:55:00,57.79,57.91,57.79,57.88,14546.0,55.6404,55.7559,55.6404,55.727,14546.0
2016-12-05 11:00:00,57.87,57.93,57.85,57.91,37431.0,55.7174,55.7752,55.6981,55.7559,37431.0
2016-12-05 11:05:00,57.91,58.02,57.9,58.0,49198.0,55.7559,55.8618,55.7463,55.8425,49198.0
2016-12-05 11:10:00,58.01,58.03,57.95,57.97,33604.0,55.8522,55.8714,55.7944,55.8137,33604.0
2016-12-05 11:15:00,57.97,57.99,57.86,57.9,36239.0,55.8137,55.8329,55.7078,55.7463,36239.0
2016-12-05 11:20:00,57.91,57.97,57.9,57.94,70172.0,55.7559,55.8137,55.7463,55.7848,70172.0
2016-12-05 11:25:00,57.95,57.95,57.84,57.89,56232.0,55.7944,55.7944,55.6885,55.7366,56232.0
2016-12-05 11:30:00,57.88,57.95,57.86,57.87,26492.0,55.727,55.7944,55.7078,55.7174,26492.0
2016-12-05 11:35:00,57.87,57.88,57.81,57.85,19846.0,55.7174,55.727,55.6596,55.6981,19846.0
2016-12-05 11:40:00,57.83,57.83,57.74,57.81,28157.0,55.6789,55.6789,55.5922,55.6596,28157.0
2016-12-05 11:45:00,57.82,57.86,57.76,57.78,17664.0,55.6692,55.7078,55.6115,55.6307,17664.0
2016-12-05 11:50:00,57.79,57.94,57.79,57.94,25505.0,55.6404,55.7848,55.6404,55.7848,25505.0
2016-12-05 11:55:00,57.93,57.94,57.86,57.93,22674.0,55.7752,55.7848,55.7078,55.7752,22674.0
2016-12-05 12:00:00,57.93,57.95,57.86,57.87,14269.0,55.7752,55.7944,55.7078,55.7174,14269.0
2016-12-05 12:05:00,57.88,57.88,57.82,57.88,12046.0,55.727,55.727,55.6692,55.727,12046.0
2016-12-05 12:10:00,57.88,57.95,57.85,57.93,64359.0,55.727,55.7944,55.6981,55.7752,64359.0
2016-12-05 12:15:00,57.93,57.94,57.89,57.92,34325.0,55.7752,55.7848,55.7366,55.7655,34325.0
2016-12-05 12:20:00,57.92,57.99,57.9,57.98,26286.0,55.7655,55.8329,55.7463,55.8233,26286.0
2016-12-05 12:25:00,57.98,58.02,57.94,57.94,17674.0,55.8233,55.8618,55.7848,55.7848,17674.0
2016-12-05 12:30:00,57.94,58.06,57.92,58.01,34914.0,55.7848,55.9003,55.7655,55.8522,34914.0
2016-12-05 12:35:00,58.01,58.09,58.01,58.03,24651.0,55.8522,55.9292,55.8522,55.8714,24651.0
2016-12-05 12:40:00,58.04,58.05,57.96,57.97,28971.0,55.8811,55.8907,55.804,55.8137,28971.0
2016-12-05 12:45:00,57.97,57.97,57.92,57.96,17968.0,55.8137,55.8137,55.7655,55.804,17968.0
2016-12-05 12:50:00,57.96,58.02,57.95,58.0,21806.0,55.804,55.8618,55.7944,55.8425,21806.0
2016-12-05 12:55:00,58.0,58.09,57.99,58.09,27966.0,55.8425,55.9292,55.8329,55.9292,27966.0
2016-12-05 13:00:00,58.09,58.14,58.06,58.11,12935.0,55.9292,55.9773,55.9003,55.9485,12935.0
2016-12-05 13:05:00,58.1,58.18,58.06,58.08,25132.0,55.9388,56.0159,55.9003,55.9196,25132.0
2016-12-05 13:10:00,58.09,58.12,58.07,58.1,55126.0,55.9292,55.9581,55.9099,55.9388,55126.0
2016-12-05 13:15:00,58.11,58.22,58.08,58.22,19542.0,55.9485,56.0544,55.9196,56.0544,19542.0
2016-12-05 13:20:00,58.22,58.31,58.19,58.29,27076.0,56.0544,56.141,56.0255,56.1218,27076.0
2016-12-05 13:25:00,58.29,58.31,58.17,58.2,39385.0,56.1218,56.141,56.0062,56.0351,39385.0
2016-12-05 13:30:00,58.2,58.27,58.2,58.25,31625.0,56.0351,56.1025,56.0351,56.0832,31625.0
2016-12-05 13:35:00,58.26,58.27,58.19,58.2,18885.0,56.0929,56.1025,56.0255,56.0351,18885.0
2016-12-05 13:40:00,58.2,58.2,58.13,58.17,12905.0,56.0351,56.0351,55.9677,56.0062,12905.0
2016-12-05 13:45:00,58.18,58.2,58.17,58.19,12459.0,56.0159,56.0351,56.0062,56.0255,12459.0
2016-12-05 13:50:00,58.19,58.2,58.16,58.18,28254.0,56.0255,56.0351,55.9966,56.0159,28254.0
2016-12-05 13:55:00,58.19,58.22,58.17,58.2,24558.0,56.0255,56.0544,56.0062,56.0351,24558.0
2016-12-05 14:00:00,58.19,58.25,58.19,58.2,12937.0,56.0255,56.0832,56.0255,56.0351,12937.0
2016-12-05 14:05:00,58.19,58.2,58.14,58.17,22346.0,56.0255,56.0351,55.9773,56.0062,22346.0
2016-12-05 14:10:00,58.17,58.17,58.13,58.16,19135.0,56.0062,56.0062,55.9677,55.9966,19135.0
2016-12-05 14:15:00,58.16,58.17,58.13,58.14,16846.0,55.9966,56.0062,55.9677,55.9773,16846.0
2016-12-05 14:20:00,58.14,58.25,58.14,58.23,25926.0,55.9773,56.0832,55.9773,56.064,25926.0
2016-12-05 14:25:00,58.23,58.23,58.17,58.21,18031.0,56.064,56.064,56.0062,56.0447,18031.0
2016-12-05 14:30:00,58.21,58.24,58.16,58.17,12362.0,56.0447,56.0736,55.9966,56.0062,12362.0
2016-12-05 14:35:00,58.16,58.17,58.14,58.15,15669.0,55.9966,56.0062,55.9773,55.987,15669.0
2016-12-05 14:40:00,58.15,58.19,58.15,58.17,17836.0,55.987,56.0255,55.987,56.0062,17836.0
2016-12-05 14:45:00,58.16,58.23,58.16,58.2,22545.0,55.9966,56.064,55.9966,56.0351,22545.0
2016-12-05 14:50:00,58.2,58.21,58.17,58.17,12491.0,56.0351,56.0447,56.0062,56.0062,12491.0
2016-12-05 14:55:00,58.17,58.17,58.12,58.15,28516.0,56.0062,56.0062,55.9581,55.987,28516.0
2016-12-05 15:00:00,58.15,58.22,58.15,58.2,23364.0,55.987,56.0544,55.987,56.0351,23364.0
2016-12-05 15:05:00,58.19,58.2,58.16,58.18,26859.0,56.0255,56.0351,55.9966,56.0159,26859.0
2016-12-05 15:10:00,58.18,58.24,58.18,58.21,22289.0,56.0159,56.0736,56.0159,56.0447,22289.0
2016-12-05 15:15:00,58.21,58.26,58.2,58.23,30247.0,56.0447,56.0929,56.0351,56.064,30247.0
2016-12-05 15:20:00,58.23,58.31,58.22,58.31,21426.0,56.064,56.141,56.0544,56.141,21426.0
2016-12-05 15:25:00,58.31,58.31,58.26,58.27,15818.0,56.141,56.141,56.0929,56.1025,15818.0
2016-12-05 15:30:00,58.27,58.27,58.19,58.23,33006.0,56.1025,56.1025,56.0255,56.064,33006.0
2016-12-05 15:35:00,58.24,58.24,58.2,58.21,33359.0,56.0736,56.0736,56.0351,56.0447,33359.0
2016-12-05 15:40:00,58.22,58.27,58.21,58.25,40820.0,56.0544,56.1025,56.0447,56.0832,40820.0
2016-12-05 15:45:00,58.25,58.34,58.22,58.32,55235.0,56.0832,56.1699,56.0544,56.1506,55235.0
2016-12-05 15:50:00,58.33,58.35,58.31,58.33,44830.0,56.1603,56.1795,56.141,56.1603,44830.0
2016-12-05 15:55:00,58.33,58.38,58.32,58.37,99891.0,56.1603,56.2084,56.1506,56.1988,99891.0
2016-12-06 09:30:00,58.55,58.87,58.41,58.45,28922.0,56.3721,56.6802,56.2373,56.2758,28922.0
2016-12-06 09:35:00,58.47,58.62,58.43,58.57,10276.0,56.2951,56.4395,56.2566,56.3913,10276.0
2016-12-06 09:40:00,58.57,58.63,58.56,58.59,6842.0,56.3913,56.4491,56.3817,56.4106,6842.0
2016-12-06 09:45:00,58.61,58.62,58.47,58.47,11279.0,56.4299,56.4395,56.2951,56.2951,11279.0
2016-12-06 09:50:00,58.46,58.47,58.32,58.32,13347.0,56.2854,56.2951,56.1506,56.1506,13347.0
2016-12-06 09:55:00,58.31,58.39,58.26,58.32,8030.0,56.141,56.218,56.0929,56.1506,8030.0
2016-12-06 10:00:00,58.29,58.3,58.18,58.24,5640.0,56.1218,56.1314,56.0159,56.0736,5640.0
2016-12-06 10:05:00,58.24,58.39,58.24,58.33,24174.0,56.0736,56.218,56.0736,56.1603,24174.0
2016-12-06 10:10:00,58.32,58.44,58.32,58.39,19284.0,56.1506,56.2662,56.1506,56.218,19284.0
2016-12-06 10:15:00,58.39,58.47,58.39,58.43,3200.0,56.218,56.2951,56.218,56.2566,3200.0
2016-12-06 10:20:00,58.44,58.48,58.41,58.47,9401.0,56.2662,56.3047,56.2373,56.2951,9401.0
2016-12-06 10:25:00,58.47,58.59,58.47,58.58,4399.0,56.2951,56.4106,56.2951,56.401,4399.0
2016-12-06 10:30:00,58.57,58.67,58.55,58.67,12072.0,56.3913,56.4876,56.3721,56.4876,12072.0
2016-12-06 10:35:00,58.67,58.69,58.6,58.61,19927.0,56.4876,56.5069,56.4202,56.4299,19927.0
2016-12-06 10:40:00,58.62,58.69,58.61,58.66,16725.0,56.4395,56.5069,56.4299,56.478,16725.0
2016-12-06 10:45:00,58.66,58.74,58.62,58.72,9571.0,56.478,56.555,56.4395,56.5358,9571.0
2016-12-06 10:50:00,58.73,58.73,58.67,58.7,12984.0,56.5454,56.5454,56.4876,56.5165,12984.0
2016-12-06 10:55:00,58.71,58.79,58.71,58.75,10389.0,56.5261,56.6032,56.5261,56.5646,10389.0
2016-12-06 11:00:00,58.76,58.77,58.7,58.75,13002.0,56.5743,56.5839,56.5165,56.5646,13002.0
2016-12-06 11:05:00,58.75,58.78,58.73,58.77,9136.0,56.5646,56.5935,56.5454,56.5839,9136.0
2016-12-06 11:10:00,58.79,58.8,58.75,58.75,8537.0,56.6032,56.6128,56.5646,56.5646,8537.0
2016-12-06 11:15:00,58.75,58.83,58.73,58.83,9350.0,56.5646,56.6417,56.5454,56.6417,9350.0
2016-12-06 11:20:00,58.82,58.82,58.69,58.69,10552.0,56.632,56.632,56.5069,56.5069,10552.0
2016-12-06 11:25:00,58.69,58.77,58.69,58.73,3578.0,56.5069,56.5839,56.5069,56.5454,3578.0
2016-12-06 11:30:00,58.72,58.76,58.65,58.65,9720.0,56.5358,56.5743,56.4684,56.4684,9720.0
2016-12-06 11:35:00,58.65,58.67,58.61,58.63,5184.0,56.4684,56.4876,56.4299,56.4491,5184.0
2016-12-06 11:40:00,58.63,58.65,58.61,58.63,4392.0,56.4491,56.4684,56.4299,56.4491,4392.0
2016-12-06 11:45:00,58.64,58.66,58.62,58.62,8124.0,56.4587,56.478,56.4395,56.4395,8124.0
2016-12-06 11:50:00,58.63,58.63,58.6,58.61,10677.0,56.4491,56.4491,56.4202,56.4299,10677.0
2016-12-06 11:55:00,58.61,58.67,58.59,58.67,5550.0,56.4299,56.4876,56.4106,56.4876,5550.0
2016-12-06 12:00:00,58.67,58.7,58.66,58.67,11851.0,56.4876,56.5165,56.478,56.4876,11851.0
2016-12-06 12:05:00,58.68,58.69,58.63,58.63,11651.0,56.4973,56.5069,56.4491,56.4491,11651.0
2016-12-06 12:10:00,58.63,58.67,58.62,58.64,23985.0,56.4491,56.4876,56.4395,56.4587,23985.0
2016-12-06 12:15:00,58.63,58.63,58.56,58.58,16436.0,56.4491,56.4491,56.3817,56.401,16436.0
2016-12-06 12:20:00,58.58,58.61,58.56,58.6,14759.0,56.401,56.4299,56.3817,56.4202,14759.0
2016-12-06 12:25:00,58.61,58.64,58.58,58.58,7278.0,56.4299,56.4587,56.401,56.401,7278.0
2016-12-06 12:30:00,58.59,58.65,58.58,58.63,13143.0,56.4106,56.4684,56.401,56.4491,13143.0
2016-12-06 12:35:00,58.63,58.63,58.58,58.6,7141.0,56.4491,56.4491,56.401,56.4202,7141.0
2016-12-06 12:40:00,58.6,58.64,58.58,58.59,8223.0,56.4202,56.4587,56.401,56.4106,8223.0
2016-12-06 12:45:00,58.59,58.66,58.59,58.66,9540.0,56.4106,56.478,56.4106,56.478,9540.0
2016-12-06 12:50:00,58.66,58.67,58.61,58.64,8875.0,56.478,56.4876,56.4299,56.4587,8875.0
2016-12-06 12:55:00,58.63,58.69,58.63,58.69,7795.0,56.4491,56.5069,56.4491,56.5069,7795.0
2016-12-06 13:00:00,58.69,58.75,58.69,58.73,11079.0,56.5069,56.5646,56.5069,56.5454,11079.0
2016-12-06 13:05:00,58.73,58.78,58.73,58.73,6480.0,56.5454,56.5935,56.5454,56.5454,6480.0
2016-12-06 13:10:00,58.73,58.78,58.71,58.77,5128.0,56.5454,56.5935,56.5261,56.5839,5128.0
2016-12-06 13:15:00,58.77,58.77,58.69,58.7,3508.0,56.5839,56.5839,56.5069,56.5165,3508.0
2016-12-06 13:20:00,58.69,58.73,58.69,58.72,1404.0,56.5069,56.5454,56.5069,56.5358,1404.0
2016-12-06 13:25:00,58.72,58.74,58.68,58.69,7160.0,56.5358,56.555,56.4973,56.5069,7160.0
2016-12-06 13:30:00,58.69,58.69,58.64,58.65,8034.0,56.5069,56.5069,56.4587,56.4684,8034.0
2016-12-06 13:35:00,58.64,58.74,58.64,58.74,6016.0,56.4587,56.555,56.4587,56.555,6016.0
2016-12-06 13:40:00,58.73,58.76,58.73,58.75,4121.0,56.5454,56.5743,56.5454,56.5646,4121.0
2016-12-06 13:45:00,58.74,58.77,58.71,58.72,6408.0,56.555,56.5839,56.5261,56.5358,6408.0
2016-12-06 13:50:00,58.72,58.73,58.66,58.68,20096.0,56.5358,56.5454,56.478,56.4973,20096.0
2016-12-06 13:55:00,58.68,58.68,58.65,58.66,4778.0,56.4973,56.4973,56.4684,56.478,4778.0
2016-12-06 14:00:00,58.65,58.65,58.62,58.64,5026.0,56.4684,56.4684,56.4395,56.4587,5026.0
2016-12-06 14:05:00,58.63,58.63,58.57,58.62,13414.0,56.4491,56.4491,56.3913,56.4395,13414.0
2016-12-06 14:10:00,58.62,58.64,58.59,58.61,16841.0,56.4395,56.4587,56.4106,56.4299,16841.0
2016-12-06 14:15:00,58.61,58.61,58.54,58.54,9510.0,56.4299,56.4299,56.3625,56.3625,9510.0
2016-12-06 14:20:00,58.55,58.57,58.53,58.57,7457.0,56.3721,56.3913,56.3528,56.3913,7457.0
2016-12-06 14:25:00,58.55,58.57,58.54,58.57,8886.0,56.3721,56.3913,56.3625,56.3913,8886.0
2016-12-06 14:30:00,58.57,58.58,58.53,58.55,8561.0,56.3913,56.401,56.3528,56.3721,8561.0
2016-12-06 14:35:00,58.54,58.6,58.53,58.6,9609.0,56.3625,56.4202,56.3528,56.4202,9609.0
2016-12-06 14:40:00,58.6,58.62,58.58,58.62,7295.0,56.4202,56.4395,56.401,56.4395,7295.0
2016-12-06 14:45:00,58.62,58.66,58.61,58.65,10430.0,56.4395,56.478,56.4299,56.4684,10430.0
2016-12-06 14:50:00,58.64,58.66,58.62,58.66,10502.0,56.4587,56.478,56.4395,56.478,10502.0
2016-12-06 14:55:00,58.65,58.67,58.6,58.61,8576.0,56.4684,56.4876,56.4202,56.4299,8576.0
2016-12-06 15:00:00,58.61,58.67,58.59,58.67,15205.0,56.4299,56.4876,56.4106,56.4876,15205.0
2016-12-06 15:05:00,58.67,58.68,58.62,58.63,7828.0,56.4876,56.4973,56.4395,56.4491,7828.0
2016-12-06 15:10:00,58.62,58.64,58.57,58.57,23968.0,56.4395,56.4587,56.3913,56.3913,23968.0
2016-12-06 15:15:00,58.58,58.58,58.5,58.51,20195.0,56.401,56.401,56.3239,56.3336,20195.0
2016-12-06 15:20:00,58.52,58.52,58.45,58.46,13691.0,56.3432,56.3432,56.2758,56.2854,13691.0
2016-12-06 15:25:00,58.45,58.45,58.39,58.42,17490.0,56.2758,56.2758,56.218,56.2469,17490.0
2016-12-06 15:30:00,58.43,58.43,58.33,58.35,18994.0,56.2566,56.2566,56.1603,56.1795,18994.0
2016-12-06 15:35:00,58.36,58.39,58.34,58.38,16034.0,56.1892,56.218,56.1699,56.2084,16034.0
2016-12-06 15:40:00,58.39,58.4,58.31,58.35,30736.0,56.218,56.2277,56.141,56.1795,30736.0
2016-12-06 15:45:00,58.35,58.42,58.34,58.37,43891.0,56.1795,56.2469,56.1699,56.1988,43891.0
2016-12-06 15:50:00,58.37,58.46,58.37,58.45,53579.0,56.1988,56.2854,56.1988,56.2758,53579.0
2016-12-06 15:55:00,58.44,58.44,58.36,58.38,190325.0,56.2662,56.2662,56.1892,56.2084,190325.0
2016-12-07 09:30:00,58.62,58.86,58.55,58.7,34842.0,56.4395,56.6706,56.3721,56.5165,34842.0
2016-12-07 09:35:00,58.7,58.73,58.59,58.67,10470.0,56.5165,56.5454,56.4106,56.4876,10470.0
2016-12-07 09:40:00,58.71,58.91,58.71,58.91,8205.0,56.5261,56.7187,56.5261,56.7187,8205.0
2016-12-07 09:45:00,58.84,58.93,58.84,58.9,12325.0,56.6513,56.738,56.6513,56.7091,12325.0
2016-12-07 09:50:00,58.9,58.93,58.8,58.89,7630.0,56.7091,56.738,56.6128,56.6994,7630.0
2016-12-07 09:55:00,58.89,58.89,58.74,58.78,9212.0,56.6994,56.6994,56.555,56.5935,9212.0
2016-12-07 10:00:00,58.8,58.84,58.77,58.84,4828.0,56.6128,56.6513,56.5839,56.6513,4828.0
2016-12-07 10:05:00,58.84,58.91,58.83,58.85,6086.0,56.6513,56.7187,56.6417,56.6609,6086.0
2016-12-07 10:10:00,58.85,59.03,58.82,58.99,6555.0,56.6609,56.8342,56.632,56.7957,6555.0
2016-12-07 10:15:00,58.96,59.08,58.96,59.03,5410.0,56.7668,56.8824,56.7668,56.8342,5410.0
2016-12-07 10:20:00,59.01,59.04,58.95,58.99,4215.0,56.815,56.8439,56.7572,56.7957,4215.0
2016-12-07 10:25:00,59.01,59.01,58.94,58.95,3200.0,56.815,56.815,56.7476,56.7572,3200.0
2016-12-07 10:30:00,58.96,59.01,58.93,59.01,4371.0,56.7668,56.815,56.738,56.815,4371.0
2016-12-07 10:35:00,59.0,59.06,59.0,59.03,13014.0,56.8053,56.8631,56.8053,56.8342,13014.0
2016-12-07 10:40:00,59.03,59.08,58.99,58.99,6245.0,56.8342,56.8824,56.7957,56.7957,6245.0
2016-12-07 10:45:00,58.99,59.01,58.93,59.0,6461.0,56.7957,56.815,56.738,56.8053,6461.0
2016-12-07 10:50:00,59.0,59.03,58.98,59.01,6184.0,56.8053,56.8342,56.7861,56.815,6184.0
2016-12-07 10:55:00,59.0,59.02,58.92,58.93,11963.0,56.8053,56.8246,56.7283,56.738,11963.0
2016-12-07 11:00:00,58.92,58.93,58.86,58.9,11907.0,56.7283,56.738,56.6706,56.7091,11907.0
2016-12-07 11:05:00,58.91,58.91,58.82,58.83,8004.0,56.7187,56.7187,56.632,56.6417,8004.0
2016-12-07 11:10:00,58.83,58.9,58.82,58.9,10654.0,56.6417,56.7091,56.632,56.7091,10654.0
2016-12-07 11:15:00,58.9,58.97,58.9,58.95,7058.0,56.7091,56.7765,56.7091,56.7572,7058.0
2016-12-07 11:20:00,58.96,58.96,58.87,58.87,10550.0,56.7668,56.7668,56.6802,56.6802,10550.0
2016-12-07 11:25:00,58.87,58.88,58.79,58.82,8202.0,56.6802,56.6898,56.6032,56.632,8202.0
2016-12-07 11:30:00,58.83,58.91,58.79,58.9,13749.0,56.6417,56.7187,56.6032,56.7091,13749.0
2016-12-07 11:35:00,58.91,58.96,58.88,58.95,12138.0,56.7187,56.7668,56.6898,56.7572,12138.0
2016-12-07 11:40:00,58.96,58.98,58.89,58.95,26322.0,56.7668,56.7861,56.6994,56.7572,26322.0
2016-12-07 11:45:00,58.97,59.07,58.97,59.06,10386.0,56.7765,56.8727,56.7765,56.8631,10386.0
2016-12-07 11:50:00,59.08,59.11,59.04,59.04,9115.0,56.8824,56.9113,56.8439,56.8439,9115.0
2016-12-07 11:55:00,59.06,59.09,59.05,59.08,9196.0,56.8631,56.892,56.8535,56.8824,9196.0
2016-12-07 12:00:00,59.07,59.07,58.95,58.95,8511.0,56.8727,56.8727,56.7572,56.7572,8511.0
2016-12-07 12:05:00,58.97,59.04,58.96,59.04,6206.0,56.7765,56.8439,56.7668,56.8439,6206.0
2016-12-07 12:10:00,59.04,59.05,58.96,58.96,6543.0,56.8439,56.8535,56.7668,56.7668,6543.0
2016-12-07 12:15:00,58.96,58.99,58.94,58.97,5900.0,56.7668,56.7957,56.7476,56.7765,5900.0
2016-12-07 12:20:00,58.97,59.04,58.97,59.04,12827.0,56.7765,56.8439,56.7765,56.8439,12827.0
2016-12-07 12:25:00,59.04,59.07,59.03,59.05,6542.0,56.8439,56.8727,56.8342,56.8535,6542.0
2016-12-07 12:30:00,59.05,59.06,58.94,58.94,9907.0,56.8535,56.8631,56.7476,56.7476,9907.0
2016-12-07 12:35:00,58.94,58.97,58.92,58.95,6374.0,56.7476,56.7765,56.7283,56.7572,6374.0
2016-12-07 12:40:00,58.96,58.99,58.95,58.95,6630.0,56.7668,56.7957,56.7572,56.7572,6630.0
2016-12-07 12:45:00,58.95,58.96,58.9,58.91,9714.0,56.7572,56.7668,56.7091,56.7187,9714.0
2016-12-07 12:50:00,58.9,58.9,58.82,58.83,14060.0,56.7091,56.7091,56.632,56.6417,14060.0
2016-12-07 12:55:00,58.83,58.85,58.82,58.84,12608.0,56.6417,56.6609,56.632,56.6513,12608.0
2016-12-07 13:00:00,58.84,58.88,58.79,58.82,11613.0,56.6513,56.6898,56.6032,56.632,11613.0
2016-12-07 13:05:00,58.81,58.85,58.8,58.85,11853.0,56.6224,56.6609,56.6128,56.6609,11853.0
2016-12-07 13:10:00,58.85,58.91,58.85,58.87,9617.0,56.6609,56.7187,56.6609,56.6802,9617.0
2016-12-07 13:15:00,58.86,58.87,58.81,58.81,9433.0,56.6706,56.6802,56.6224,56.6224,9433.0
2016-12-07 13:20:00,58.82,58.99,58.82,58.97,30195.0,56.632,56.7957,56.632,56.7765,30195.0
2016-12-07 13:25:00,58.97,58.98,58.91,58.98,13763.0,56.7765,56.7861,56.7187,56.7861,13763.0
2016-12-07 13:30:00,58.98,59.01,58.96,58.96,37074.0,56.7861,56.815,56.7668,56.7668,37074.0
2016-12-07 13:35:00,58.96,59.01,58.93,58.95,10034.0,56.7668,56.815,56.738,56.7572,10034.0
2016-12-07 13:40:00,58.95,58.98,58.94,58.94,12011.0,56.7572,56.7861,56.7476,56.7476,12011.0
2016-12-07 13:45:00,58.94,58.94,58.89,58.9,7314.0,56.7476,56.7476,56.6994,56.7091,7314.0
2016-12-07 13:50:00,58.9,59.0,58.9,58.99,14793.0,56.7091,56.8053,56.7091,56.7957,14793.0
2016-12-07 13:55:00,58.99,59.05,58.96,59.03,13228.0,56.7957,56.8535,56.7668,56.8342,13228.0
2016-12-07 14:00:00,59.02,59.02,58.96,58.96,18493.0,56.8246,56.8246,56.7668,56.7668,18493.0
2016-12-07 14:05:00,58.96,58.99,58.92,58.95,7437.0,56.7668,56.7957,56.7283,56.7572,7437.0
2016-12-07 14:10:00,58.95,58.98,58.94,58.96,9106.0,56.7572,56.7861,56.7476,56.7668,9106.0
2016-12-07 14:15:00,58.96,58.96,58.88,58.9,10265.0,56.7668,56.7668,56.6898,56.7091,10265.0
2016-12-07 14:20:00,58.89,58.92,58.86,58.91,7494.0,56.6994,56.7283,56.6706,56.7187,7494.0
2016-12-07 14:25:00,58.92,58.95,58.87,58.88,15600.0,56.7283,56.7572,56.6802,56.6898,15600.0
2016-12-07 14:30:00,58.88,58.91,58.81,58.82,28600.0,56.6898,56.7187,56.6224,56.632,28600.0
2016-12-07 14:35:00,58.83,58.86,58.82,58.82,10417.0,56.6417,56.6706,56.632,56.632,10417.0
2016-12-07 14:40:00,58.83,58.83,58.76,58.77,6086.0,56.6417,56.6417,56.5743,56.5839,6086.0
2016-12-07 14:45:00,58.77,58.81,58.76,58.78,6107.0,56.5839,56.6224,56.5743,56.5935,6107.0
2016-12-07 14:50:00,58.78,58.87,58.78,58.87,6114.0,56.5935,56.6802,56.5935,56.6802,6114.0
2016-12-07 14:55:00,58.86,58.87,58.84,58.86,8120.0,56.6706,56.6802,56.6513,56.6706,8120.0
2016-12-07 15:00:00,58.87,58.87,58.8,58.84,9055.0,56.6802,56.6802,56.6128,56.6513,9055.0
2016-12-07 15:05:00,58.85,58.92,58.85,58.9,23914.0,56.6609,56.7283,56.6609,56.7091,23914.0
2016-12-07 15:10:00,58.9,58.9,58.86,58.87,10145.0,56.7091,56.7091,56.6706,56.6802,10145.0
2016-12-07 15:15:00,58.88,58.89,58.86,58.87,9754.0,56.6898,56.6994,56.6706,56.6802,9754.0
2016-12-07 15:20:00,58.87,58.91,58.87,58.89,22061.0,56.6802,56.7187,56.6802,56.6994,22061.0
2016-12-07 15:25:00,58.88,58.97,58.88,58.97,25318.0,56.6898,56.7765,56.6898,56.7765,25318.0
2016-12-07 15:30:00,58.97,58.97,58.89,58.94,62237.0,56.7765,56.7765,56.6994,56.7476,62237.0
2016-12-07 15:35:00,58.94,58.95,58.9,58.92,38299.0,56.7476,56.7572,56.7091,56.7283,38299.0
2016-12-07 15:40:00,58.92,58.93,58.89,58.92,33631.0,56.7283,56.738,56.6994,56.7283,33631.0
2016-12-07 15:45:00,58.92,58.94,58.8,58.81,123659.0,56.7283,56.7476,56.6128,56.6224,123659.0
2016-12-07 15:50:00,58.81,58.85,58.8,58.8,86139.0,56.6224,56.6609,56.6128,56.6128,86139.0
2016-12-07 15:55:00,58.81,58.86,58.8,58.81,256942.0,56.6224,56.6706,56.6128,56.6224,256942.0
2016-12-08 09:30:00,58.44,58.6,58.06,58.42,40011.0,56.2662,56.4202,55.9003,56.2469,40011.0
2016-12-08 09:35:00,58.37,58.41,58.22,58.35,32832.0,56.1988,56.2373,56.0544,56.1795,32832.0
2016-12-08 09:40:00,58.37,58.43,58.29,58.4,9103.0,56.1988,56.2566,56.1218,56.2277,9103.0
2016-12-08 09:45:00,58.36,58.58,58.36,58.55,10495.0,56.1892,56.401,56.1892,56.3721,10495.0
2016-12-08 09:50:00,58.58,58.63,58.57,58.59,7755.0,56.401,56.4491,56.3913,56.4106,7755.0
2016-12-08 09:55:00,58.58,58.75,58.57,58.73,18027.0,56.401,56.5646,56.3913,56.5454,18027.0
2016-12-08 10:00:00,58.76,58.97,58.76,58.94,24809.0,56.5743,56.7765,56.5743,56.7476,24809.0
2016-12-08 10:05:00,58.94,59.08,58.92,58.96,16993.0,56.7476,56.8824,56.7283,56.7668,16993.0
2016-12-08 10:10:00,58.97,58.97,58.83,58.89,16971.0,56.7765,56.7765,56.6417,56.6994,16971.0
2016-12-08 10:15:00,58.87,58.87,58.79,58.79,36923.0,56.6802,56.6802,56.6032,56.6032,36923.0
2016-12-08 10:20:00,58.83,58.91,58.77,58.77,5671.0,56.6417,56.7187,56.5839,56.5839,5671.0
2016-12-08 10:25:00,58.79,58.79,58.65,58.66,7436.0,56.6032,56.6032,56.4684,56.478,7436.0
2016-12-08 10:30:00,58.66,58.8,58.64,58.77,8914.0,56.478,56.6128,56.4587,56.5839,8914.0
2016-12-08 10:35:00,58.75,58.76,58.66,58.75,9941.0,56.5646,56.5743,56.478,56.5646,9941.0
2016-12-08 10:40:00,58.74,58.83,58.7,58.83,12119.0,56.555,56.6417,56.5165,56.6417,12119.0
2016-12-08 10:45:00,58.82,58.86,58.78,58.83,11726.0,56.632,56.6706,56.5935,56.6417,11726.0
2016-12-08 10:50:00,58.82,58.85,58.7,58.72,8858.0,56.632,56.6609,56.5165,56.5358,8858.0
2016-12-08 10:55:00,58.71,58.71,58.56,58.59,42455.0,56.5261,56.5261,56.3817,56.4106,42455.0
2016-12-08 11:00:00,58.58,58.62,58.57,58.61,11234.0,56.401,56.4395,56.3913,56.4299,11234.0
2016-12-08 11:05:00,58.61,58.71,58.58,58.71,10707.0,56.4299,56.5261,56.401,56.5261,10707.0
2016-12-08 11:10:00,58.72,58.77,58.68,58.75,10944.0,56.5358,56.5839,56.4973,56.5646,10944.0
2016-12-08 11:15:00,58.75,58.82,58.73,58.77,8750.0,56.5646,56.632,56.5454,56.5839,8750.0
2016-12-08 11:20:00,58.77,58.89,58.75,58.86,45040.0,56.5839,56.6994,56.5646,56.6706,45040.0
2016-12-08 11:25:00,58.87,58.95,58.86,58.88,36512.0,56.6802,56.7572,56.6706,56.6898,36512.0
2016-12-08 11:30:00,58.88,58.88,58.74,58.75,16313.0,56.6898,56.6898,56.555,56.5646,16313.0
2016-12-08 11:35:00,58.76,58.83,58.73,58.8,22172.0,56.5743,56.6417,56.5454,56.6128,22172.0
2016-12-08 11:40:00,58.8,58.8,58.72,58.76,9266.0,56.6128,56.6128,56.5358,56.5743,9266.0
2016-12-08 11:45:00,58.76,58.82,58.73,58.8,18721.0,56.5743,56.632,56.5454,56.6128,18721.0
2016-12-08 11:50:00,58.78,58.87,58.77,58.85,14917.0,56.5935,56.6802,56.5839,56.6609,14917.0
2016-12-08 11:55:00,58.85,58.85,58.8,58.84,10081.0,56.6609,56.6609,56.6128,56.6513,10081.0
2016-12-08 12:00:00,58.85,58.88,58.82,58.86,5705.0,56.6609,56.6898,56.632,56.6706,5705.0
2016-12-08 12:05:00,58.87,58.9,58.84,58.9,13462.0,56.6802,56.7091,56.6513,56.7091,13462.0
2016-12-08 12:10:00,58.9,58.9,58.86,58.88,8901.0,56.7091,56.7091,56.6706,56.6898,8901.0
2016-12-08 12:15:00,58.88,58.92,58.87,58.91,13381.0,56.6898,56.7283,56.6802,56.7187,13381.0
2016-12-08 12:20:00,58.92,59.0,58.88,59.0,11998.0,56.7283,56.8053,56.6898,56.8053,11998.0
2016-12-08 12:25:00,58.98,59.05,58.97,59.04,31986.0,56.7861,56.8535,56.7765,56.8439,31986.0
2016-12-08 12:30:00,59.04,59.05,59.02,59.05,6188.0,56.8439,56.8535,56.8246,56.8535,6188.0
2016-12-08 12:35:00,59.05,59.08,58.99,58.99,8368.0,56.8535,56.8824,56.7957,56.7957,8368.0
2016-12-08 12:40:00,59.0,59.08,58.99,59.05,6059.0,56.8053,56.8824,56.7957,56.8535,6059.0
2016-12-08 12:45:00,59.05,59.06,59.0,59.06,7535.0,56.8535,56.8631,56.8053,56.8631,7535.0
2016-12-08 12:50:00,59.06,59.09,59.06,59.07,3527.0,56.8631,56.892,56.8631,56.8727,3527.0
2016-12-08 12:55:00,59.06,59.13,59.06,59.13,8786.0,56.8631,56.9305,56.8631,56.9305,8786.0
2016-12-08 13:00:00,59.13,59.14,59.05,59.05,35400.0,56.9305,56.9401,56.8535,56.8535,35400.0
2016-12-08 13:05:00,59.06,59.07,59.04,59.04,5287.0,56.8631,56.8727,56.8439,56.8439,5287.0
2016-12-08 13:10:00,59.03,59.08,59.02,59.05,8067.0,56.8342,56.8824,56.8246,56.8535,8067.0
2016-12-08 13:15:00,59.04,59.07,59.03,59.05,5242.0,56.8439,56.8727,56.8342,56.8535,5242.0
2016-12-08 13:20:00,59.04,59.11,59.03,59.09,8048.0,56.8439,56.9113,56.8342,56.892,8048.0
2016-12-08 13:25:00,59.09,59.12,59.09,59.12,6556.0,56.892,56.9209,56.892,56.9209,6556.0
2016-12-08 13:30:00,59.13,59.14,59.07,59.09,13367.0,56.9305,56.9401,56.8727,56.892,13367.0
2016-12-08 13:35:00,59.09,59.16,59.08,59.16,9592.0,56.892,56.9594,56.8824,56.9594,9592.0
2016-12-08 13:40:00,59.16,59.19,59.14,59.18,7593.0,56.9594,56.9883,56.9401,56.9787,7593.0
2016-12-08 13:45:00,59.17,59.18,59.14,59.16,3831.0,56.969,56.9787,56.9401,56.9594,3831.0
2016-12-08 13:50:00,59.14,59.2,59.14,59.17,9119.0,56.9401,56.9979,56.9401,56.969,9119.0
2016-12-08 13:55:00,59.16,59.23,59.16,59.21,16294.0,56.9594,57.0268,56.9594,57.0075,16294.0
2016-12-08 14:00:00,59.21,59.23,59.15,59.17,10702.0,57.0075,57.0268,56.9498,56.969,10702.0
2016-12-08 14:05:00,59.18,59.21,59.15,59.17,8557.0,56.9787,57.0075,56.9498,56.969,8557.0
2016-12-08 14:10:00,59.15,59.22,59.15,59.21,9373.0,56.9498,57.0172,56.9498,57.0075,9373.0
2016-12-08 14:15:00,59.2,59.23,59.17,59.19,13128.0,56.9979,57.0268,56.969,56.9883,13128.0
2016-12-08 14:20:00,59.19,59.23,59.19,59.22,26673.0,56.9883,57.0268,56.9883,57.0172,26673.0
2016-12-08 14:25:00,59.22,59.23,59.19,59.2,12974.0,57.0172,57.0268,56.9883,56.9979,12974.0
2016-12-08 14:30:00,59.2,59.24,59.2,59.2,27674.0,56.9979,57.0364,56.9979,56.9979,27674.0
2016-12-08 14:35:00,59.2,59.2,59.1,59.13,18488.0,56.9979,56.9979,56.9016,56.9305,18488.0
2016-12-08 14:40:00,59.13,59.13,59.06,59.11,32211.0,56.9305,56.9305,56.8631,56.9113,32211.0
2016-12-08 14:45:00,59.12,59.14,59.06,59.07,10355.0,56.9209,56.9401,56.8631,56.8727,10355.0
2016-12-08 14:50:00,59.07,59.16,59.06,59.16,29711.0,56.8727,56.9594,56.8631,56.9594,29711.0
2016-12-08 14:55:00,59.16,59.2,59.14,59.18,22742.0,56.9594,56.9979,56.9401,56.9787,22742.0
2016-12-08 15:00:00,59.18,59.19,59.14,59.17,17899.0,56.9787,56.9883,56.9401,56.969,17899.0
2016-12-08 15:05:00,59.16,59.17,59.1,59.16,23774.0,56.9594,56.969,56.9016,56.9594,23774.0
2016-12-08 15:10:00,59.16,59.22,59.15,59.22,16655.0,56.9594,57.0172,56.9498,57.0172,16655.0
2016-12-08 15:15:00,59.22,59.23,59.16,59.16,29429.0,57.0172,57.0268,56.9594,56.9594,29429.0
2016-12-08 15:20:00,59.15,59.16,59.09,59.13,21123.0,56.9498,56.9594,56.892,56.9305,21123.0
2016-12-08 15:25:00,59.14,59.19,59.1,59.1,25145.0,56.9401,56.9883,56.9016,56.9016,25145.0
2016-12-08 15:30:00,59.1,59.15,59.1,59.14,21247.0,56.9016,56.9498,56.9016,56.9401,21247.0
2016-12-08 15:35:00,59.14,59.15,59.06,59.06,30226.0,56.9401,56.9498,56.8631,56.8631,30226.0
2016-12-08 15:40:00,59.07,59.22,59.06,59.21,33798.0,56.8727,57.0172,56.8631,57.0075,33798.0
2016-12-08 15:45:00,59.21,59.21,59.07,59.12,26764.0,57.0075,57.0075,56.8727,56.9209,26764.0
2016-12-08 15:50:00,59.11,59.16,59.1,59.14,29883.0,56.9113,56.9594,56.9016,56.9401,29883.0
2016-12-08 15:55:00,59.14,59.2,59.13,59.17,76279.0,56.9401,56.9979,56.9305,56.969,76279.0
2016-12-09 09:30:00,59.19,59.47,59.19,59.41,63182.0,56.9883,57.2579,56.9883,57.2001,63182.0
2016-12-09 09:35:00,59.4,59.44,59.31,59.41,28557.0,57.1905,57.229,57.1038,57.2001,28557.0
2016-12-09 09:40:00,59.41,59.62,59.34,59.62,22793.0,57.2001,57.4023,57.1327,57.4023,22793.0
2016-12-09 09:45:00,59.62,59.7,59.58,59.64,20814.0,57.4023,57.4793,57.3638,57.4215,20814.0
2016-12-09 09:50:00,59.62,59.66,59.36,59.38,49740.0,57.4023,57.4408,57.152,57.1712,49740.0
2016-12-09 09:55:00,59.35,59.53,59.35,59.5,34456.0,57.1423,57.3156,57.1423,57.2868,34456.0
2016-12-09 10:00:00,59.52,59.63,59.39,59.63,20464.0,57.306,57.4119,57.1808,57.4119,20464.0
2016-12-09 10:05:00,59.62,59.69,59.6,59.63,12680.0,57.4023,57.4697,57.383,57.4119,12680.0
2016-12-09 10:10:00,59.63,59.69,59.49,59.58,20461.0,57.4119,57.4697,57.2771,57.3638,20461.0
2016-12-09 10:15:00,59.58,59.59,59.52,59.59,15169.0,57.3638,57.3734,57.306,57.3734,15169.0
2016-12-09 10:20:00,59.62,59.62,59.43,59.47,6088.0,57.4023,57.4023,57.2194,57.2579,6088.0
2016-12-09 10:25:00,59.43,59.46,59.35,59.37,14711.0,57.2194,57.2482,57.1423,57.1616,14711.0
2016-12-09 10:30:00,59.38,59.39,59.29,59.34,79923.0,57.1712,57.1808,57.0846,57.1327,79923.0
2016-12-09 10:35:00,59.34,59.44,59.34,59.39,43062.0,57.1327,57.229,57.1327,57.1808,43062.0
2016-12-09 10:40:00,59.39,59.39,59.26,59.31,30591.0,57.1808,57.1808,57.0557,57.1038,30591.0
2016-12-09 10:45:00,59.32,59.46,59.32,59.45,20800.0,57.1134,57.2482,57.1134,57.2386,20800.0
2016-12-09 10:50:00,59.46,59.46,59.36,59.4,17038.0,57.2482,57.2482,57.152,57.1905,17038.0
2016-12-09 10:55:00,59.4,59.45,59.37,59.43,29539.0,57.1905,57.2386,57.1616,57.2194,29539.0
2016-12-09 11:00:00,59.44,59.47,59.42,59.44,55072.0,57.229,57.2579,57.2097,57.229,55072.0
2016-12-09 11:05:00,59.43,59.55,59.41,59.53,52958.0,57.2194,57.3349,57.2001,57.3156,52958.0
2016-12-09 11:10:00,59.54,59.57,59.47,59.47,16597.0,57.3253,57.3541,57.2579,57.2579,16597.0
2016-12-09 11:15:00,59.47,59.49,59.36,59.41,125300.0,57.2579,57.2771,57.152,57.2001,125300.0
2016-12-09 11:20:00,59.42,59.54,59.42,59.52,17238.0,57.2097,57.3253,57.2097,57.306,17238.0
2016-12-09 11:25:00,59.51,59.51,59.44,59.48,25634.0,57.2964,57.2964,57.229,57.2675,25634.0
2016-12-09 11:30:00,59.48,59.48,59.4,59.41,22172.0,57.2675,57.2675,57.1905,57.2001,22172.0
2016-12-09 11:35:00,59.41,59.5,59.41,59.47,31572.0,57.2001,57.2868,57.2001,57.2579,31572.0
2016-12-09 11:40:00,59.47,59.48,59.4,59.44,18483.0,57.2579,57.2675,57.1905,57.229,18483.0
2016-12-09 11:45:00,59.44,59.48,59.41,59.43,20848.0,57.229,57.2675,57.2001,57.2194,20848.0
2016-12-09 11:50:00,59.42,59.43,59.35,59.39,19777.0,57.2097,57.2194,57.1423,57.1808,19777.0
2016-12-09 11:55:00,59.38,59.43,59.36,59.41,12736.0,57.1712,57.2194,57.152,57.2001,12736.0
2016-12-09 12:00:00,59.41,59.52,59.39,59.47,19647.0,57.2001,57.306,57.1808,57.2579,19647.0
2016-12-09 12:05:00,59.47,59.52,59.46,59.51,12862.0,57.2579,57.306,57.2482,57.2964,12862.0
2016-12-09 12:10:00,59.52,59.65,59.51,59.64,19520.0,57.306,57.4312,57.2964,57.4215,19520.0
2016-12-09 12:15:00,59.63,59.63,59.58,59.59,7557.0,57.4119,57.4119,57.3638,57.3734,7557.0
2016-12-09 12:20:00,59.6,59.6,59.54,59.57,11295.0,57.383,57.383,57.3253,57.3541,11295.0
2016-12-09 12:25:00,59.57,59.68,59.56,59.66,22249.0,57.3541,57.4601,57.3445,57.4408,22249.0
2016-12-09 12:30:00,59.65,59.66,59.62,59.63,13366.0,57.4312,57.4408,57.4023,57.4119,13366.0
2016-12-09 12:35:00,59.62,59.63,59.6,59.63,20252.0,57.4023,57.4119,57.383,57.4119,20252.0
2016-12-09 12:40:00,59.63,59.63,59.55,59.56,19222.0,57.4119,57.4119,57.3349,57.3445,19222.0
2016-12-09 12:45:00,59.57,59.6,59.54,59.57,17994.0,57.3541,57.383,57.3253,57.3541,17994.0
2016-12-09 12:50:00,59.57,59.61,59.57,59.58,17862.0,57.3541,57.3927,57.3541,57.3638,17862.0
2016-12-09 12:55:00,59.58,59.59,59.52,59.53,27563.0,57.3638,57.3734,57.306,57.3156,27563.0
2016-12-09 13:00:00,59.53,59.53,59.43,59.45,24026.0,57.3156,57.3156,57.2194,57.2386,24026.0
2016-12-09 13:05:00,59.46,59.55,59.44,59.54,69081.0,57.2482,57.3349,57.229,57.3253,69081.0
2016-12-09 13:10:00,59.55,59.56,59.51,59.53,20235.0,57.3349,57.3445,57.2964,57.3156,20235.0
2016-12-09 13:15:00,59.53,59.53,59.47,59.52,13881.0,57.3156,57.3156,57.2579,57.306,13881.0
2016-12-09 13:20:00,59.51,59.51,59.48,59.48,13845.0,57.2964,57.2964,57.2675,57.2675,13845.0
2016-12-09 13:25:00,59.49,59.51,59.44,59.47,23814.0,57.2771,57.2964,57.229,57.2579,23814.0
2016-12-09 13:30:00,59.48,59.58,59.47,59.56,18333.0,57.2675,57.3638,57.2579,57.3445,18333.0
2016-12-09 13:35:00,59.56,59.61,59.56,59.6,20320.0,57.3445,57.3927,57.3445,57.383,20320.0
2016-12-09 13:40:00,59.6,59.63,59.59,59.6,7799.0,57.383,57.4119,57.3734,57.383,7799.0
2016-12-09 13:45:00,59.6,59.63,59.58,59.61,11134.0,57.383,57.4119,57.3638,57.3927,11134.0
2016-12-09 13:50:00,59.61,59.61,59.44,59.44,24818.0,57.3927,57.3927,57.229,57.229,24818.0
2016-12-09 13:55:00,59.44,59.44,59.1,59.1,120837.0,57.229,57.229,56.9016,56.9016,120837.0
2016-12-09 14:00:00,59.11,59.2,59.11,59.19,38978.0,56.9113,56.9979,56.9113,56.9883,38978.0
2016-12-09 14:05:00,59.18,59.32,59.18,59.31,39399.0,56.9787,57.1134,56.9787,57.1038,39399.0
2016-12-09 14:10:00,59.32,59.35,59.24,59.25,44637.0,57.1134,57.1423,57.0364,57.046,44637.0
2016-12-09 14:15:00,59.25,59.31,59.22,59.29,33887.0,57.046,57.1038,57.0172,57.0846,33887.0
2016-12-09 14:20:00,59.31,59.33,59.11,59.11,52636.0,57.1038,57.1231,56.9113,56.9113,52636.0
2016-12-09 14:25:00,59.11,59.12,58.96,58.98,69996.0,56.9113,56.9209,56.7668,56.7861,69996.0
2016-12-09 14:30:00,58.98,59.15,58.97,59.12,84706.0,56.7861,56.9498,56.7765,56.9209,84706.0
2016-12-09 14:35:00,59.12,59.14,59.08,59.1,82936.0,56.9209,56.9401,56.8824,56.9016,82936.0
2016-12-09 14:40:00,59.1,59.13,59.05,59.07,83010.0,56.9016,56.9305,56.8535,56.8727,83010.0
2016-12-09 14:45:00,59.07,59.15,59.03,59.05,131149.0,56.8727,56.9498,56.8342,56.8535,131149.0
2016-12-09 14:50:00,59.05,59.12,59.04,59.12,98303.0,56.8535,56.9209,56.8439,56.9209,98303.0
2016-12-09 14:55:00,59.12,59.19,59.11,59.13,66728.0,56.9209,56.9883,56.9113,56.9305,66728.0
2016-12-09 15:00:00,59.14,59.14,59.06,59.12,153368.0,56.9401,56.9401,56.8631,56.9209,153368.0
2016-12-09 15:05:00,59.12,59.22,59.07,59.13,76135.0,56.9209,57.0172,56.8727,56.9305,76135.0
2016-12-09 15:10:00,59.13,59.17,59.1,59.13,102049.0,56.9305,56.969,56.9016,56.9305,102049.0
2016-12-09 15:15:00,59.13,59.28,59.1,59.25,61258.0,56.9305,57.0749,56.9016,57.046,61258.0
2016-12-09 15:20:00,59.25,59.31,59.23,59.23,27288.0,57.046,57.1038,57.0268,57.0268,27288.0
2016-12-09 15:25:00,59.23,59.29,59.23,59.28,43236.0,57.0268,57.0846,57.0268,57.0749,43236.0
2016-12-09 15:30:00,59.28,59.3,59.23,59.24,42535.0,57.0749,57.0942,57.0268,57.0364,42535.0
2016-12-09 15:35:00,59.24,59.26,59.18,59.24,47150.0,57.0364,57.0557,56.9787,57.0364,47150.0
2016-12-09 15:40:00,59.24,59.33,59.24,59.3,50379.0,57.0364,57.1231,57.0364,57.0942,50379.0
2016-12-09 15:45:00,59.3,59.31,59.24,59.26,57453.0,57.0942,57.1038,57.0364,57.0557,57453.0
2016-12-09 15:50:00,59.27,59.33,59.25,59.29,55634.0,57.0653,57.1231,57.046,57.0846,55634.0
2016-12-09 15:55:00,59.3,59.34,59.27,59.32,172123.0,57.0942,57.1327,57.0653,57.1134,172123.0
2016-12-12 09:30:00,59.07,59.21,59.0,59.06,111904.0,56.8727,57.0075,56.8053,56.8631,111904.0
2016-12-12 09:35:00,59.04,59.22,58.89,59.0,99258.0,56.8439,57.0172,56.6994,56.8053,99258.0
2016-12-12 09:40:00,59.02,59.16,58.99,59.04,84215.0,56.8246,56.9594,56.7957,56.8439,84215.0
2016-12-12 09:45:00,59.05,59.12,59.02,59.06,19724.0,56.8535,56.9209,56.8246,56.8631,19724.0
2016-12-12 09:50:00,59.08,59.15,58.99,59.03,53539.0,56.8824,56.9498,56.7957,56.8342,53539.0
2016-12-12 09:55:00,59.02,59.15,58.97,59.12,20161.0,56.8246,56.9498,56.7765,56.9209,20161.0
2016-12-12 10:00:00,59.13,59.2,59.12,59.2,61005.0,56.9305,56.9979,56.9209,56.9979,61005.0
2016-12-12 10:05:00,59.23,59.32,59.22,59.26,25875.0,57.0268,57.1134,57.0172,57.0557,25875.0
2016-12-12 10:10:00,59.25,59.27,59.19,59.26,30425.0,57.046,57.0653,56.9883,57.0557,30425.0
2016-12-12 10:15:00,59.25,59.45,59.24,59.35,26846.0,57.046,57.2386,57.0364,57.1423,26846.0
2016-12-12 10:20:00,59.31,59.32,59.2,59.27,25774.0,57.1038,57.1134,56.9979,57.0653,25774.0
2016-12-12 10:25:00,59.27,59.39,59.24,59.37,14249.0,57.0653,57.1808,57.0364,57.1616,14249.0
2016-12-12 10:30:00,59.4,59.49,59.39,59.39,16059.0,57.1905,57.2771,57.1808,57.1808,16059.0
2016-12-12 10:35:00,59.39,59.44,59.34,59.43,17185.0,57.1808,57.229,57.1327,57.2194,17185.0
2016-12-12 10:40:00,59.44,59.46,59.36,59.37,24810.0,57.229,57.2482,57.152,57.1616,24810.0
2016-12-12 10:45:00,59.37,59.42,59.3,59.3,18199.0,57.1616,57.2097,57.0942,57.0942,18199.0
2016-12-12 10:50:00,59.31,59.41,59.29,59.4,27957.0,57.1038,57.2001,57.0846,57.1905,27957.0
2016-12-12 10:55:00,59.39,59.46,59.35,59.46,18122.0,57.1808,57.2482,57.1423,57.2482,18122.0
2016-12-12 11:00:00,59.46,59.5,59.42,59.49,35750.0,57.2482,57.2868,57.2097,57.2771,35750.0
2016-12-12 11:05:00,59.49,59.6,59.49,59.6,31659.0,57.2771,57.383,57.2771,57.383,31659.0
2016-12-12 11:10:00,59.6,59.64,59.55,59.63,35994.0,57.383,57.4215,57.3349,57.4119,35994.0
2016-12-12 11:15:00,59.62,59.67,59.57,59.67,27792.0,57.4023,57.4504,57.3541,57.4504,27792.0
2016-12-12 11:20:00,59.67,59.7,59.64,59.68,17537.0,57.4504,57.4793,57.4215,57.4601,17537.0
2016-12-12 11:25:00,59.68,59.71,59.66,59.7,20711.0,57.4601,57.4889,57.4408,57.4793,20711.0
2016-12-12 11:30:00,59.71,59.77,59.69,59.77,14150.0,57.4889,57.5467,57.4697,57.5467,14150.0
2016-12-12 11:35:00,59.78,59.81,59.73,59.74,15351.0,57.5563,57.5852,57.5082,57.5178,15351.0
2016-12-12 11:40:00,59.73,59.76,59.65,59.68,48150.0,57.5082,57.5371,57.4312,57.4601,48150.0
2016-12-12 11:45:00,59.69,59.73,59.62,59.72,10969.0,57.4697,57.5082,57.4023,57.4986,10969.0
2016-12-12 11:50:00,59.75,59.75,59.67,59.74,10629.0,57.5275,57.5275,57.4504,57.5178,10629.0
2016-12-12 11:55:00,59.75,59.83,59.75,59.8,14519.0,57.5275,57.6045,57.5275,57.5756,14519.0
2016-12-12 12:00:00,59.8,59.82,59.7,59.72,27402.0,57.5756,57.5948,57.4793,57.4986,27402.0
2016-12-12 12:05:00,59.72,59.78,59.71,59.75,23422.0,57.4986,57.5563,57.4889,57.5275,23422.0
2016-12-12 12:10:00,59.76,59.8,59.69,59.69,17262.0,57.5371,57.5756,57.4697,57.4697,17262.0
2016-12-12 12:15:00,59.69,59.73,59.64,59.65,25604.0,57.4697,57.5082,57.4215,57.4312,25604.0
2016-12-12 12:20:00,59.65,59.76,59.64,59.71,14472.0,57.4312,57.5371,57.4215,57.4889,14472.0
2016-12-12 12:25:00,59.71,59.72,59.66,59.7,10124.0,57.4889,57.4986,57.4408,57.4793,10124.0
2016-12-12 12:30:00,59.71,59.76,59.69,59.71,17988.0,57.4889,57.5371,57.4697,57.4889,17988.0
2016-12-12 12:35:00,59.72,59.74,59.63,59.64,13184.0,57.4986,57.5178,57.4119,57.4215,13184.0
2016-12-12 12:40:00,59.64,59.67,59.61,59.67,8598.0,57.4215,57.4504,57.3927,57.4504,8598.0
2016-12-12 12:45:00,59.66,59.67,59.58,59.65,20894.0,57.4408,57.4504,57.3638,57.4312,20894.0
2016-12-12 12:50:00,59.65,59.69,59.64,59.67,8931.0,57.4312,57.4697,57.4215,57.4504,8931.0
2016-12-12 12:55:00,59.69,59.72,59.67,59.68,12300.0,57.4697,57.4986,57.4504,57.4601,12300.0
2016-12-12 13:00:00,59.68,59.69,59.6,59.63,13126.0,57.4601,57.4697,57.383,57.4119,13126.0
2016-12-12 13:05:00,59.62,59.64,59.59,59.62,11010.0,57.4023,57.4215,57.3734,57.4023,11010.0
2016-12-12 13:10:00,59.62,59.64,59.57,59.59,28654.0,57.4023,57.4215,57.3541,57.3734,28654.0
2016-12-12 13:15:00,59.59,59.64,59.56,59.58,46180.0,57.3734,57.4215,57.3445,57.3638,46180.0
2016-12-12 13:20:00,59.58,59.63,59.57,59.58,6806.0,57.3638,57.4119,57.3541,57.3638,6806.0
2016-12-12 13:25:00,59.56,59.62,59.54,59.56,9087.0,57.3445,57.4023,57.3253,57.3445,9087.0
2016-12-12 13:30:00,59.57,59.57,59.5,59.56,12963.0,57.3541,57.3541,57.2868,57.3445,12963.0
2016-12-12 13:35:00,59.55,59.56,59.51,59.54,11535.0,57.3349,57.3445,57.2964,57.3253,11535.0
2016-12-12 13:40:00,59.55,59.56,59.49,59.51,19802.0,57.3349,57.3445,57.2771,57.2964,19802.0
2016-12-12 13:45:00,59.5,59.58,59.48,59.57,13935.0,57.2868,57.3638,57.2675,57.3541,13935.0
2016-12-12 13:50:00,59.57,59.59,59.54,59.54,9423.0,57.3541,57.3734,57.3253,57.3253,9423.0
2016-12-12 13:55:00,59.54,59.56,59.53,59.53,6745.0,57.3253,57.3445,57.3156,57.3156,6745.0
2016-12-12 14:00:00,59.54,59.64,59.54,59.64,10585.0,57.3253,57.4215,57.3253,57.4215,10585.0
2016-12-12 14:05:00,59.63,59.67,59.58,59.58,17754.0,57.4119,57.4504,57.3638,57.3638,17754.0
2016-12-12 14:10:00,59.58,59.61,59.56,59.59,13452.0,57.3638,57.3927,57.3445,57.3734,13452.0
2016-12-12 14:15:00,59.59,59.63,59.58,59.6,34653.0,57.3734,57.4119,57.3638,57.383,34653.0
2016-12-12 14:20:00,59.6,59.6,59.56,59.59,6220.0,57.383,57.383,57.3445,57.3734,6220.0
2016-12-12 14:25:00,59.59,59.6,59.53,59.55,11934.0,57.3734,57.383,57.3156,57.3349,11934.0
2016-12-12 14:30:00,59.55,59.56,59.49,59.51,11986.0,57.3349,57.3445,57.2771,57.2964,11986.0
2016-12-12 14:35:00,59.51,59.56,59.5,59.53,7473.0,57.2964,57.3445,57.2868,57.3156,7473.0
2016-12-12 14:40:00,59.52,59.53,59.44,59.48,30676.0,57.306,57.3156,57.229,57.2675,30676.0
2016-12-12 14:45:00,59.49,59.52,59.45,59.51,14286.0,57.2771,57.306,57.2386,57.2964,14286.0
2016-12-12 14:50:00,59.51,59.51,59.47,59.47,10929.0,57.2964,57.2964,57.2579,57.2579,10929.0
2016-12-12 14:55:00,59.48,59.56,59.48,59.54,24109.0,57.2675,57.3445,57.2675,57.3253,24109.0
2016-12-12 15:00:00,59.55,59.57,59.49,59.57,13343.0,57.3349,57.3541,57.2771,57.3541,13343.0
2016-12-12 15:05:00,59.57,59.63,59.56,59.63,31019.0,57.3541,57.4119,57.3445,57.4119,31019.0
2016-12-12 15:10:00,59.64,59.66,59.62,59.63,12685.0,57.4215,57.4408,57.4023,57.4119,12685.0
2016-12-12 15:15:00,59.63,59.64,59.57,59.62,29297.0,57.4119,57.4215,57.3541,57.4023,29297.0
2016-12-12 15:20:00,59.62,59.66,59.6,59.65,68344.0,57.4023,57.4408,57.383,57.4312,68344.0
2016-12-12 15:25:00,59.64,59.76,59.63,59.76,88980.0,57.4215,57.5371,57.4119,57.5371,88980.0
2016-12-12 15:30:00,59.76,59.79,59.72,59.75,46624.0,57.5371,57.566,57.4986,57.5275,46624.0
2016-12-12 15:35:00,59.75,59.83,59.74,59.81,45417.0,57.5275,57.6045,57.5178,57.5852,45417.0
2016-12-12 15:40:00,59.81,59.84,59.78,59.79,49522.0,57.5852,57.6141,57.5563,57.566,49522.0
2016-12-12 15:45:00,59.79,59.89,59.79,59.86,58571.0,57.566,57.6622,57.566,57.6334,58571.0
2016-12-12 15:50:00,59.86,59.96,59.85,59.95,106349.0,57.6334,57.7296,57.6237,57.72,106349.0
2016-12-12 15:55:00,59.95,59.98,59.79,59.83,317306.0,57.72,57.7489,57.566,57.6045,317306.0
2016-12-13 09:30:00,60.1,60.5,60.1,60.4,50007.0,57.8644,58.2496,57.8644,58.1533,50007.0
2016-12-13 09:35:00,60.39,60.6,60.39,60.44,17984.0,58.1436,58.3458,58.1436,58.1918,17984.0
2016-12-13 09:40:00,60.52,60.52,60.32,60.49,31927.0,58.2688,58.2688,58.0762,58.2399,31927.0
2016-12-13 09:45:00,60.49,60.78,60.48,60.71,22241.0,58.2399,58.5191,58.2303,58.4517,22241.0
2016-12-13 09:50:00,60.7,60.72,60.5,60.51,21890.0,58.4421,58.4614,58.2496,58.2592,21890.0
2016-12-13 09:55:00,60.48,60.63,60.43,60.61,15310.0,58.2303,58.3747,58.1822,58.3555,15310.0
2016-12-13 10:00:00,60.57,60.57,60.41,60.51,11085.0,58.3169,58.3169,58.1629,58.2592,11085.0
2016-12-13 10:05:00,60.48,60.48,60.34,60.44,8330.0,58.2303,58.2303,58.0955,58.1918,8330.0
2016-12-13 10:10:00,60.44,60.47,60.3,60.35,10548.0,58.1918,58.2207,58.057,58.1051,10548.0
2016-12-13 10:15:00,60.33,60.37,60.31,60.36,6565.0,58.0859,58.1244,58.0666,58.1148,6565.0
2016-12-13 10:20:00,60.36,60.48,60.3,60.46,19518.0,58.1148,58.2303,58.057,58.211,19518.0
2016-12-13 10:25:00,60.45,60.48,60.36,60.48,34898.0,58.2014,58.2303,58.1148,58.2303,34898.0
2016-12-13 10:30:00,60.46,60.49,60.43,60.48,42020.0,58.211,58.2399,58.1822,58.2303,42020.0
2016-12-13 10:35:00,60.48,60.51,60.4,60.47,79321.0,58.2303,58.2592,58.1533,58.2207,79321.0
2016-12-13 10:40:00,60.47,60.48,60.28,60.35,75090.0,58.2207,58.2303,58.0377,58.1051,75090.0
2016-12-13 10:45:00,60.34,60.54,60.33,60.49,113006.0,58.0955,58.2881,58.0859,58.2399,113006.0
2016-12-13 10:50:00,60.49,60.62,60.43,60.55,31937.0,58.2399,58.3651,58.1822,58.2977,31937.0
2016-12-13 10:55:00,60.55,60.58,60.51,60.55,39403.0,58.2977,58.3266,58.2592,58.2977,39403.0
2016-12-13 11:00:00,60.55,60.58,60.47,60.51,26151.0,58.2977,58.3266,58.2207,58.2592,26151.0
2016-12-13 11:05:00,60.51,60.52,60.44,60.52,19185.0,58.2592,58.2688,58.1918,58.2688,19185.0
2016-12-13 11:10:00,60.52,60.53,60.37,60.4,15515.0,58.2688,58.2784,58.1244,58.1533,15515.0
2016-12-13 11:15:00,60.41,60.43,60.36,60.37,16517.0,58.1629,58.1822,58.1148,58.1244,16517.0
2016-12-13 11:20:00,60.38,60.38,60.33,60.34,16801.0,58.134,58.134,58.0859,58.0955,16801.0
2016-12-13 11:25:00,60.32,60.38,60.32,60.35,19936.0,58.0762,58.134,58.0762,58.1051,19936.0
2016-12-13 11:30:00,60.36,60.36,60.28,60.29,29166.0,58.1148,58.1148,58.0377,58.0474,29166.0
2016-12-13 11:35:00,60.3,60.32,60.25,60.27,19129.0,58.057,58.0762,58.0089,58.0281,19129.0
2016-12-13 11:40:00,60.27,60.28,60.15,60.15,20562.0,58.0281,58.0377,57.9126,57.9126,20562.0
2016-12-13 11:45:00,60.16,60.16,60.09,60.12,18991.0,57.9222,57.9222,57.8548,57.8837,18991.0
2016-12-13 11:50:00,60.11,60.15,60.09,60.11,13811.0,57.8741,57.9126,57.8548,57.8741,13811.0
2016-12-13 11:55:00,60.1,60.22,60.09,60.19,32320.0,57.8644,57.98,57.8548,57.9511,32320.0
2016-12-13 12:00:00,60.2,60.24,60.13,60.14,15867.0,57.9607,57.9992,57.8933,57.9029,15867.0
2016-12-13 12:05:00,60.14,60.2,60.14,60.18,11040.0,57.9029,57.9607,57.9029,57.9415,11040.0
2016-12-13 12:10:00,60.18,60.19,60.11,60.15,15230.0,57.9415,57.9511,57.8741,57.9126,15230.0
2016-12-13 12:15:00,60.15,60.15,60.05,60.06,7913.0,57.9126,57.9126,57.8163,57.8259,7913.0
2016-12-13 12:20:00,60.05,60.16,60.05,60.15,18659.0,57.8163,57.9222,57.8163,57.9126,18659.0
2016-12-13 12:25:00,60.15,60.25,60.15,60.24,17014.0,57.9126,58.0089,57.9126,57.9992,17014.0
2016-12-13 12:30:00,60.26,60.31,60.24,60.28,25548.0,58.0185,58.0666,57.9992,58.0377,25548.0
2016-12-13 12:35:00,60.28,60.29,60.22,60.23,8844.0,58.0377,58.0474,57.98,57.9896,8844.0
2016-12-13 12:40:00,60.21,60.23,60.19,60.22,6428.0,57.9703,57.9896,57.9511,57.98,6428.0
2016-12-13 12:45:00,60.22,60.25,60.2,60.21,8954.0,57.98,58.0089,57.9607,57.9703,8954.0
2016-12-13 12:50:00,60.22,60.25,60.21,60.24,9994.0,57.98,58.0089,57.9703,57.9992,9994.0
2016-12-13 12:55:00,60.24,60.24,60.2,60.22,9158.0,57.9992,57.9992,57.9607,57.98,9158.0
2016-12-13 13:00:00,60.22,60.24,60.19,60.22,18397.0,57.98,57.9992,57.9511,57.98,18397.0
2016-12-13 13:05:00,60.22,60.23,60.16,60.19,10486.0,57.98,57.9896,57.9222,57.9511,10486.0
2016-12-13 13:10:00,60.18,60.19,60.13,60.14,26254.0,57.9415,57.9511,57.8933,57.9029,26254.0
2016-12-13 13:15:00,60.14,60.22,60.12,60.18,24431.0,57.9029,57.98,57.8837,57.9415,24431.0
2016-12-13 13:20:00,60.18,60.22,60.17,60.21,12430.0,57.9415,57.98,57.9318,57.9703,12430.0
2016-12-13 13:25:00,60.22,60.23,60.19,60.22,33514.0,57.98,57.9896,57.9511,57.98,33514.0
2016-12-13 13:30:00,60.23,60.23,60.18,60.19,8110.0,57.9896,57.9896,57.9415,57.9511,8110.0
2016-12-13 13:35:00,60.2,60.26,60.19,60.26,11123.0,57.9607,58.0185,57.9511,58.0185,11123.0
2016-12-13 13:40:00,60.26,60.26,60.19,60.2,21317.0,58.0185,58.0185,57.9511,57.9607,21317.0
2016-12-13 13:45:00,60.19,60.2,60.12,60.13,24765.0,57.9511,57.9607,57.8837,57.8933,24765.0
2016-12-13 13:50:00,60.14,60.17,60.1,60.14,12658.0,57.9029,57.9318,57.8644,57.9029,12658.0
2016-12-13 13:55:00,60.13,60.19,60.13,60.18,32325.0,57.8933,57.9511,57.8933,57.9415,32325.0
2016-12-13 14:00:00,60.19,60.24,60.18,60.22,48424.0,57.9511,57.9992,57.9415,57.98,48424.0
2016-12-13 14:05:00,60.22,60.36,60.22,60.35,16063.0,57.98,58.1148,57.98,58.1051,16063.0
2016-12-13 14:10:00,60.34,60.4,60.3,60.38,12023.0,58.0955,58.1533,58.057,58.134,12023.0
2016-12-13 14:15:00,60.38,60.41,60.35,60.38,8873.0,58.134,58.1629,58.1051,58.134,8873.0
2016-12-13 14:20:00,60.37,60.42,60.35,60.4,12789.0,58.1244,58.1725,58.1051,58.1533,12789.0
2016-12-13 14:25:00,60.41,60.41,60.31,60.31,12353.0,58.1629,58.1629,58.0666,58.0666,12353.0
2016-12-13 14:30:00,60.3,60.4,60.3,60.39,10930.0,58.057,58.1533,58.057,58.1436,10930.0
2016-12-13 14:35:00,60.38,60.4,60.34,60.38,8303.0,58.134,58.1533,58.0955,58.134,8303.0
2016-12-13 14:40:00,60.38,60.39,60.35,60.37,11930.0,58.134,58.1436,58.1051,58.1244,11930.0
2016-12-13 14:45:00,60.37,60.4,60.34,60.35,22093.0,58.1244,58.1533,58.0955,58.1051,22093.0
2016-12-13 14:50:00,60.35,60.36,60.29,60.3,26575.0,58.1051,58.1148,58.0474,58.057,26575.0
2016-12-13 14:55:00,60.3,60.33,60.29,60.3,50895.0,58.057,58.0859,58.0474,58.057,50895.0
2016-12-13 15:00:00,60.31,60.32,60.29,60.32,39077.0,58.0666,58.0762,58.0474,58.0762,39077.0
2016-12-13 15:05:00,60.32,60.47,60.32,60.47,23047.0,58.0762,58.2207,58.0762,58.2207,23047.0
2016-12-13 15:10:00,60.46,60.54,60.46,60.53,27991.0,58.211,58.2881,58.211,58.2784,27991.0
2016-12-13 15:15:00,60.53,60.53,60.45,60.46,15007.0,58.2784,58.2784,58.2014,58.211,15007.0
2016-12-13 15:20:00,60.46,60.47,60.43,60.47,14616.0,58.211,58.2207,58.1822,58.2207,14616.0
2016-12-13 15:25:00,60.47,60.56,60.47,60.55,22316.0,58.2207,58.3073,58.2207,58.2977,22316.0
2016-12-13 15:30:00,60.55,60.56,60.51,60.53,23316.0,58.2977,58.3073,58.2592,58.2784,23316.0
2016-12-13 15:35:00,60.53,60.57,60.49,60.55,29075.0,58.2784,58.3169,58.2399,58.2977,29075.0
2016-12-13 15:40:00,60.55,60.6,60.53,60.59,27394.0,58.2977,58.3458,58.2784,58.3362,27394.0
2016-12-13 15:45:00,60.59,60.67,60.55,60.63,145671.0,58.3362,58.4132,58.2977,58.3747,145671.0
2016-12-13 15:50:00,60.63,60.63,60.54,60.57,43790.0,58.3747,58.3747,58.2881,58.3169,43790.0
2016-12-13 15:55:00,60.57,60.6,60.54,60.59,161174.0,58.3169,58.3458,58.2881,58.3362,161174.0
2016-12-14 09:30:00,60.88,61.23,60.88,61.06,33685.0,58.6154,58.9524,58.6154,58.7887,33685.0
2016-12-14 09:35:00,61.04,61.16,60.86,60.96,16908.0,58.7695,58.885,58.5962,58.6924,16908.0
2016-12-14 09:40:00,60.91,60.97,60.81,60.81,10276.0,58.6443,58.7021,58.548,58.548,10276.0
2016-12-14 09:45:00,60.84,60.89,60.8,60.81,12663.0,58.5769,58.625,58.5384,58.548,12663.0
2016-12-14 09:50:00,60.83,60.92,60.75,60.75,12643.0,58.5673,58.6539,58.4903,58.4903,12643.0
2016-12-14 09:55:00,60.75,60.75,60.67,60.73,15976.0,58.4903,58.4903,58.4132,58.471,15976.0
2016-12-14 10:00:00,60.73,60.73,60.51,60.53,19303.0,58.471,58.471,58.2592,58.2784,19303.0
2016-12-14 10:05:00,60.51,60.54,60.4,60.4,19251.0,58.2592,58.2881,58.1533,58.1533,19251.0
2016-12-14 10:10:00,60.38,60.52,60.35,60.48,13875.0,58.134,58.2688,58.1051,58.2303,13875.0
2016-12-14 10:15:00,60.46,60.56,60.45,60.55,10482.0,58.211,58.3073,58.2014,58.2977,10482.0
2016-12-14 10:20:00,60.53,60.53,60.41,60.43,17411.0,58.2784,58.2784,58.1629,58.1822,17411.0
2016-12-14 10:25:00,60.43,60.43,60.36,60.38,8360.0,58.1822,58.1822,58.1148,58.134,8360.0
2016-12-14 10:30:00,60.38,60.46,60.36,60.4,11560.0,58.134,58.211,58.1148,58.1533,11560.0
2016-12-14 10:35:00,60.41,60.5,60.39,60.48,12093.0,58.1629,58.2496,58.1436,58.2303,12093.0
2016-12-14 10:40:00,60.48,60.57,60.45,60.53,9876.0,58.2303,58.3169,58.2014,58.2784,9876.0
2016-12-14 10:45:00,60.54,60.57,60.52,60.54,16378.0,58.2881,58.3169,58.2688,58.2881,16378.0
2016-12-14 10:50:00,60.55,60.59,60.44,60.46,20847.0,58.2977,58.3362,58.1918,58.211,20847.0
2016-12-14 10:55:00,60.47,60.53,60.45,60.47,14554.0,58.2207,58.2784,58.2014,58.2207,14554.0
2016-12-14 11:00:00,60.46,60.47,60.32,60.32,13750.0,58.211,58.2207,58.0762,58.0762,13750.0
2016-12-14 11:05:00,60.3,60.33,60.25,60.26,16986.0,58.057,58.0859,58.0089,58.0185,16986.0
2016-12-14 11:10:00,60.28,60.42,60.28,60.39,12793.0,58.0377,58.1725,58.0377,58.1436,12793.0
2016-12-14 11:15:00,60.41,60.41,60.34,60.35,14737.0,58.1629,58.1629,58.0955,58.1051,14737.0
2016-12-14 11:20:00,60.35,60.35,60.27,60.29,12026.0,58.1051,58.1051,58.0281,58.0474,12026.0
2016-12-14 11:25:00,60.28,60.4,60.28,60.34,19061.0,58.0377,58.1533,58.0377,58.0955,19061.0
2016-12-14 11:30:00,60.34,60.44,60.3,60.39,40070.0,58.0955,58.1918,58.057,58.1436,40070.0
2016-12-14 11:35:00,60.39,60.42,60.35,60.36,13393.0,58.1436,58.1725,58.1051,58.1148,13393.0
2016-12-14 11:40:00,60.36,60.46,60.33,60.46,16499.0,58.1148,58.211,58.0859,58.211,16499.0
2016-12-14 11:45:00,60.43,60.49,60.43,60.48,7616.0,58.1822,58.2399,58.1822,58.2303,7616.0
2016-12-14 11:50:00,60.47,60.48,60.43,60.43,11665.0,58.2207,58.2303,58.1822,58.1822,11665.0
2016-12-14 11:55:00,60.44,60.5,60.42,60.48,7816.0,58.1918,58.2496,58.1725,58.2303,7816.0
2016-12-14 12:00:00,60.48,60.6,60.48,60.58,25521.0,58.2303,58.3458,58.2303,58.3266,25521.0
2016-12-14 12:05:00,60.57,60.61,60.54,60.6,17435.0,58.3169,58.3555,58.2881,58.3458,17435.0
2016-12-14 12:10:00,60.59,60.6,60.57,60.58,27742.0,58.3362,58.3458,58.3169,58.3266,27742.0
2016-12-14 12:15:00,60.57,60.57,60.49,60.55,10715.0,58.3169,58.3169,58.2399,58.2977,10715.0
2016-12-14 12:20:00,60.55,60.56,60.51,60.54,4300.0,58.2977,58.3073,58.2592,58.2881,4300.0
2016-12-14 12:25:00,60.56,60.57,60.51,60.53,24388.0,58.3073,58.3169,58.2592,58.2784,24388.0
2016-12-14 12:30:00,60.53,60.56,60.49,60.55,15994.0,58.2784,58.3073,58.2399,58.2977,15994.0
2016-12-14 12:35:00,60.55,60.61,60.55,60.6,21719.0,58.2977,58.3555,58.2977,58.3458,21719.0
2016-12-14 12:40:00,60.63,60.63,60.59,60.61,7524.0,58.3747,58.3747,58.3362,58.3555,7524.0
2016-12-14 12:45:00,60.6,60.65,60.59,60.62,10912.0,58.3458,58.394,58.3362,58.3651,10912.0
2016-12-14 12:50:00,60.62,60.62,60.55,60.59,7522.0,58.3651,58.3651,58.2977,58.3362,7522.0
2016-12-14 12:55:00,60.59,60.59,60.53,60.54,10194.0,58.3362,58.3362,58.2784,58.2881,10194.0
2016-12-14 13:00:00,60.55,60.59,60.53,60.57,7994.0,58.2977,58.3362,58.2784,58.3169,7994.0
2016-12-14 13:05:00,60.58,60.6,60.53,60.57,6676.0,58.3266,58.3458,58.2784,58.3169,6676.0
2016-12-14 13:10:00,60.58,60.62,60.56,60.58,7613.0,58.3266,58.3651,58.3073,58.3266,7613.0
2016-12-14 13:15:00,60.58,60.66,60.58,60.65,4313.0,58.3266,58.4036,58.3266,58.394,4313.0
2016-12-14 13:20:00,60.66,60.68,60.63,60.64,7931.0,58.4036,58.4229,58.3747,58.3843,7931.0
2016-12-14 13:25:00,60.64,60.71,60.64,60.68,14232.0,58.3843,58.4517,58.3843,58.4229,14232.0
2016-12-14 13:30:00,60.68,60.72,60.67,60.68,10365.0,58.4229,58.4614,58.4132,58.4229,10365.0
2016-12-14 13:35:00,60.68,60.69,60.63,60.64,9209.0,58.4229,58.4325,58.3747,58.3843,9209.0
2016-12-14 13:40:00,60.64,60.66,60.6,60.6,13801.0,58.3843,58.4036,58.3458,58.3458,13801.0
2016-12-14 13:45:00,60.6,60.62,60.57,60.57,27529.0,58.3458,58.3651,58.3169,58.3169,27529.0
2016-12-14 13:50:00,60.58,60.65,60.57,60.65,61729.0,58.3266,58.394,58.3169,58.394,61729.0
2016-12-14 13:55:00,60.65,60.7,60.64,60.69,28624.0,58.394,58.4421,58.3843,58.4325,28624.0
2016-12-14 14:00:00,60.69,60.78,59.76,60.06,54899.0,58.4325,58.5191,57.5371,57.8259,54899.0
2016-12-14 14:05:00,60.03,60.21,59.82,60.0,14004.0,57.797,57.9703,57.5948,57.7682,14004.0
2016-12-14 14:10:00,60.02,60.02,59.68,59.76,34920.0,57.7874,57.7874,57.4601,57.5371,34920.0
2016-12-14 14:15:00,59.76,59.82,59.67,59.71,27904.0,57.5371,57.5948,57.4504,57.4889,27904.0
2016-12-14 14:20:00,59.73,59.79,59.62,59.65,24202.0,57.5082,57.566,57.4023,57.4312,24202.0
2016-12-14 14:25:00,59.65,59.67,59.36,59.54,30463.0,57.4312,57.4504,57.152,57.3253,30463.0
2016-12-14 14:30:00,59.55,59.68,59.55,59.62,60718.0,57.3349,57.4601,57.3349,57.4023,60718.0
2016-12-14 14:35:00,59.62,59.65,59.49,59.65,30085.0,57.4023,57.4312,57.2771,57.4312,30085.0
2016-12-14 14:40:00,59.65,59.74,59.63,59.69,28255.0,57.4312,57.5178,57.4119,57.4697,28255.0
2016-12-14 14:45:00,59.69,59.75,59.64,59.69,25861.0,57.4697,57.5275,57.4215,57.4697,25861.0
2016-12-14 14:50:00,59.7,59.7,59.65,59.65,69046.0,57.4793,57.4793,57.4312,57.4312,69046.0
2016-12-14 14:55:00,59.65,59.65,59.5,59.53,113450.0,57.4312,57.4312,57.2868,57.3156,113450.0
2016-12-14 15:00:00,59.52,59.54,59.48,59.49,49915.0,57.306,57.3253,57.2675,57.2771,49915.0
2016-12-14 15:05:00,59.48,59.54,59.44,59.48,68385.0,57.2675,57.3253,57.229,57.2675,68385.0
2016-12-14 15:10:00,59.47,59.53,59.47,59.51,58314.0,57.2579,57.3156,57.2579,57.2964,58314.0
2016-12-14 15:15:00,59.5,59.5,59.44,59.49,105338.0,57.2868,57.2868,57.229,57.2771,105338.0
2016-12-14 15:20:00,59.47,59.53,59.43,59.46,48766.0,57.2579,57.3156,57.2194,57.2482,48766.0
2016-12-14 15:25:00,59.45,59.48,59.42,59.46,51340.0,57.2386,57.2675,57.2097,57.2482,51340.0
2016-12-14 15:30:00,59.46,59.67,59.46,59.67,52881.0,57.2482,57.4504,57.2482,57.4504,52881.0
2016-12-14 15:35:00,59.67,59.79,59.63,59.78,43460.0,57.4504,57.566,57.4119,57.5563,43460.0
2016-12-14 15:40:00,59.79,59.82,59.57,59.58,51858.0,57.566,57.5948,57.3541,57.3638,51858.0
2016-12-14 15:45:00,59.58,59.6,59.46,59.48,45368.0,57.3638,57.383,57.2482,57.2675,45368.0
2016-12-14 15:50:00,59.48,59.49,59.39,59.48,154395.0,57.2675,57.2771,57.1808,57.2675,154395.0
2016-12-14 15:55:00,59.49,59.53,59.45,59.49,166377.0,57.2771,57.3156,57.2386,57.2771,166377.0
2016-12-15 09:30:00,59.46,59.64,59.44,59.57,56744.0,57.2482,57.4215,57.229,57.3541,56744.0
2016-12-15 09:35:00,59.59,59.61,59.39,59.42,46456.0,57.3734,57.3927,57.1808,57.2097,46456.0
2016-12-15 09:40:00,59.42,59.54,59.36,59.4,25668.0,57.2097,57.3253,57.152,57.1905,25668.0
2016-12-15 09:45:00,59.36,59.46,59.36,59.45,20862.0,57.152,57.2482,57.152,57.2386,20862.0
2016-12-15 09:50:00,59.45,59.5,59.39,59.43,9825.0,57.2386,57.2868,57.1808,57.2194,9825.0
2016-12-15 09:55:00,59.41,59.68,59.39,59.68,14924.0,57.2001,57.4601,57.1808,57.4601,14924.0
2016-12-15 10:00:00,59.69,59.77,59.56,59.74,13772.0,57.4697,57.5467,57.3445,57.5178,13772.0
2016-12-15 10:05:00,59.76,59.84,59.7,59.73,11192.0,57.5371,57.6141,57.4793,57.5082,11192.0
2016-12-15 10:10:00,59.73,59.89,59.71,59.79,17020.0,57.5082,57.6622,57.4889,57.566,17020.0
2016-12-15 10:15:00,59.79,59.85,59.69,59.69,14616.0,57.566,57.6237,57.4697,57.4697,14616.0
2016-12-15 10:20:00,59.71,59.84,59.69,59.81,12120.0,57.4889,57.6141,57.4697,57.5852,12120.0
2016-12-15 10:25:00,59.79,59.79,59.65,59.73,15166.0,57.566,57.566,57.4312,57.5082,15166.0
2016-12-15 10:30:00,59.74,59.8,59.73,59.73,12523.0,57.5178,57.5756,57.5082,57.5082,12523.0
2016-12-15 10:35:00,59.74,59.88,59.74,59.82,29776.0,57.5178,57.6526,57.5178,57.5948,29776.0
2016-12-15 10:40:00,59.83,59.92,59.83,59.92,10666.0,57.6045,57.6911,57.6045,57.6911,10666.0
2016-12-15 10:45:00,59.92,59.98,59.87,59.88,15942.0,57.6911,57.7489,57.643,57.6526,15942.0
2016-12-15 10:50:00,59.85,59.86,59.76,59.84,12021.0,57.6237,57.6334,57.5371,57.6141,12021.0
2016-12-15 10:55:00,59.84,59.9,59.8,59.86,19674.0,57.6141,57.6719,57.5756,57.6334,19674.0
2016-12-15 11:00:00,59.88,59.89,59.84,59.88,14021.0,57.6526,57.6622,57.6141,57.6526,14021.0
2016-12-15 11:05:00,59.89,60.0,59.88,59.88,19018.0,57.6622,57.7682,57.6526,57.6526,19018.0
2016-12-15 11:10:00,59.9,59.96,59.9,59.94,15418.0,57.6719,57.7296,57.6719,57.7104,15418.0
2016-12-15 11:15:00,59.93,59.95,59.87,59.88,15859.0,57.7008,57.72,57.643,57.6526,15859.0
2016-12-15 11:20:00,59.88,59.89,59.81,59.87,12551.0,57.6526,57.6622,57.5852,57.643,12551.0
2016-12-15 11:25:00,59.87,59.88,59.71,59.74,20411.0,57.643,57.6526,57.4889,57.5178,20411.0
2016-12-15 11:30:00,59.74,59.83,59.71,59.82,12234.0,57.5178,57.6045,57.4889,57.5948,12234.0
2016-12-15 11:35:00,59.81,59.81,59.68,59.68,18601.0,57.5852,57.5852,57.4601,57.4601,18601.0
2016-12-15 11:40:00,59.69,59.72,59.63,59.67,25983.0,57.4697,57.4986,57.4119,57.4504,25983.0
2016-12-15 11:45:00,59.67,59.76,59.64,59.67,19520.0,57.4504,57.5371,57.4215,57.4504,19520.0
2016-12-15 11:50:00,59.66,59.72,59.66,59.68,8968.0,57.4408,57.4986,57.4408,57.4601,8968.0
2016-12-15 11:55:00,59.68,59.75,59.66,59.74,9839.0,57.4601,57.5275,57.4408,57.5178,9839.0
2016-12-15 12:00:00,59.75,59.8,59.74,59.79,14526.0,57.5275,57.5756,57.5178,57.566,14526.0
2016-12-15 12:05:00,59.79,59.84,59.78,59.82,19567.0,57.566,57.6141,57.5563,57.5948,19567.0
2016-12-15 12:10:00,59.83,59.85,59.76,59.78,14440.0,57.6045,57.6237,57.5371,57.5563,14440.0
2016-12-15 12:15:00,59.77,59.82,59.76,59.8,12390.0,57.5467,57.5948,57.5371,57.5756,12390.0
2016-12-15 12:20:00,59.81,59.84,59.8,59.84,10655.0,57.5852,57.6141,57.5756,57.6141,10655.0
2016-12-15 12:25:00,59.84,59.86,59.79,59.79,8152.0,57.6141,57.6334,57.566,57.566,8152.0
2016-12-15 12:30:00,59.78,59.78,59.74,59.74,6334.0,57.5563,57.5563,57.5178,57.5178,6334.0
2016-12-15 12:35:00,59.75,59.79,59.73,59.74,7040.0,57.5275,57.566,57.5082,57.5178,7040.0
2016-12-15 12:40:00,59.74,59.78,59.71,59.78,13913.0,57.5178,57.5563,57.4889,57.5563,13913.0
2016-12-15 12:45:00,59.77,59.83,59.75,59.83,13882.0,57.5467,57.6045,57.5275,57.6045,13882.0
2016-12-15 12:50:00,59.82,59.88,59.8,59.85,15115.0,57.5948,57.6526,57.5756,57.6237,15115.0
2016-12-15 12:55:00,59.86,59.88,59.83,59.83,7762.0,57.6334,57.6526,57.6045,57.6045,7762.0
2016-12-15 13:00:00,59.82,59.84,59.77,59.83,10365.0,57.5948,57.6141,57.5467,57.6045,10365.0
2016-12-15 13:05:00,59.84,59.92,59.83,59.89,34407.0,57.6141,57.6911,57.6045,57.6622,34407.0
2016-12-15 13:10:00,59.89,59.95,59.87,59.92,17393.0,57.6622,57.72,57.643,57.6911,17393.0
2016-12-15 13:15:00,59.93,59.93,59.89,59.91,17200.0,57.7008,57.7008,57.6622,57.6815,17200.0
2016-12-15 13:20:00,59.91,59.95,59.9,59.94,16608.0,57.6815,57.72,57.6719,57.7104,16608.0
2016-12-15 13:25:00,59.94,59.94,59.88,59.88,11036.0,57.7104,57.7104,57.6526,57.6526,11036.0
2016-12-15 13:30:00,59.89,59.93,59.89,59.9,15321.0,57.6622,57.7008,57.6622,57.6719,15321.0
2016-12-15 13:35:00,59.9,59.91,59.83,59.83,18665.0,57.6719,57.6815,57.6045,57.6045,18665.0
2016-12-15 13:40:00,59.84,59.85,59.79,59.82,10694.0,57.6141,57.6237,57.566,57.5948,10694.0
2016-12-15 13:45:00,59.81,59.82,59.72,59.77,11016.0,57.5852,57.5948,57.4986,57.5467,11016.0
2016-12-15 13:50:00,59.78,59.82,59.71,59.75,16223.0,57.5563,57.5948,57.4889,57.5275,16223.0
2016-12-15 13:55:00,59.76,59.79,59.72,59.75,10133.0,57.5371,57.566,57.4986,57.5275,10133.0
2016-12-15 14:00:00,59.76,59.88,59.73,59.87,13169.0,57.5371,57.6526,57.5082,57.643,13169.0
2016-12-15 14:05:00,59.87,59.99,59.87,59.96,18359.0,57.643,57.7585,57.643,57.7296,18359.0
2016-12-15 14:10:00,59.98,59.99,59.91,59.92,11142.0,57.7489,57.7585,57.6815,57.6911,11142.0
2016-12-15 14:15:00,59.93,59.99,59.89,59.97,13015.0,57.7008,57.7585,57.6622,57.7393,13015.0
2016-12-15 14:20:00,59.96,60.01,59.94,59.99,11763.0,57.7296,57.7778,57.7104,57.7585,11763.0
2016-12-15 14:25:00,59.99,60.04,59.96,59.99,9268.0,57.7585,57.8067,57.7296,57.7585,9268.0
2016-12-15 14:30:00,59.98,60.06,59.98,60.01,12677.0,57.7489,57.8259,57.7489,57.7778,12677.0
2016-12-15 14:35:00,60.02,60.1,60.01,60.08,14555.0,57.7874,57.8644,57.7778,57.8452,14555.0
2016-12-15 14:40:00,60.07,60.09,60.05,60.07,12618.0,57.8355,57.8548,57.8163,57.8355,12618.0
2016-12-15 14:45:00,60.07,60.09,60.04,60.05,15828.0,57.8355,57.8548,57.8067,57.8163,15828.0
2016-12-15 14:50:00,60.05,60.09,60.01,60.01,15090.0,57.8163,57.8548,57.7778,57.7778,15090.0
2016-12-15 14:55:00,60.01,60.02,59.94,59.97,13654.0,57.7778,57.7874,57.7104,57.7393,13654.0
2016-12-15 15:00:00,59.98,59.98,59.93,59.95,13519.0,57.7489,57.7489,57.7008,57.72,13519.0
2016-12-15 15:05:00,59.96,59.96,59.91,59.91,12310.0,57.7296,57.7296,57.6815,57.6815,12310.0
2016-12-15 15:10:00,59.9,59.98,59.88,59.96,11922.0,57.6719,57.7489,57.6526,57.7296,11922.0
2016-12-15 15:15:00,59.96,59.97,59.91,59.97,12663.0,57.7296,57.7393,57.6815,57.7393,12663.0
2016-12-15 15:20:00,59.97,59.98,59.88,59.88,14590.0,57.7393,57.7489,57.6526,57.6526,14590.0
2016-12-15 15:25:00,59.89,59.91,59.84,59.85,15568.0,57.6622,57.6815,57.6141,57.6237,15568.0
2016-12-15 15:30:00,59.85,59.94,59.85,59.87,22131.0,57.6237,57.7104,57.6237,57.643,22131.0
2016-12-15 15:35:00,59.87,59.9,59.83,59.89,20287.0,57.643,57.6719,57.6045,57.6622,20287.0
2016-12-15 15:40:00,59.89,59.93,59.87,59.91,29097.0,57.6622,57.7008,57.643,57.6815,29097.0
2016-12-15 15:45:00,59.91,59.99,59.91,59.93,33681.0,57.6815,57.7585,57.6815,57.7008,33681.0
2016-12-15 15:50:00,59.93,59.98,59.91,59.96,35885.0,57.7008,57.7489,57.6815,57.7296,35885.0
2016-12-15 15:55:00,59.97,60.01,59.95,60.0,77322.0,57.7393,57.7778,57.72,57.7682,77322.0
2016-12-16 09:30:00,60.15,60.52,60.15,60.51,476035.0,57.9126,58.2688,57.9126,58.2592,476035.0
2016-12-16 09:35:00,60.51,60.65,60.42,60.63,28745.0,58.2592,58.394,58.1725,58.3747,28745.0
2016-12-16 09:40:00,60.63,60.75,60.44,60.48,20872.0,58.3747,58.4903,58.1918,58.2303,20872.0
2016-12-16 09:45:00,60.5,60.66,60.49,60.6,21146.0,58.2496,58.4036,58.2399,58.3458,21146.0
2016-12-16 09:50:00,60.56,60.66,60.46,60.62,24556.0,58.3073,58.4036,58.211,58.3651,24556.0
2016-12-16 09:55:00,60.61,60.62,60.37,60.37,9993.0,58.3555,58.3651,58.1244,58.1244,9993.0
2016-12-16 10:00:00,60.36,60.44,60.26,60.3,27909.0,58.1148,58.1918,58.0185,58.057,27909.0
2016-12-16 10:05:00,60.3,60.37,60.28,60.34,12831.0,58.057,58.1244,58.0377,58.0955,12831.0
2016-12-16 10:10:00,60.38,60.41,60.29,60.36,8158.0,58.134,58.1629,58.0474,58.1148,8158.0
2016-12-16 10:15:00,60.35,60.42,60.28,60.42,9430.0,58.1051,58.1725,58.0377,58.1725,9430.0
2016-12-16 10:20:00,60.4,60.44,60.32,60.39,9427.0,58.1533,58.1918,58.0762,58.1436,9427.0
2016-12-16 10:25:00,60.41,60.5,60.41,60.42,11549.0,58.1629,58.2496,58.1629,58.1725,11549.0
2016-12-16 10:30:00,60.42,60.46,60.38,60.44,16367.0,58.1725,58.211,58.134,58.1918,16367.0
2016-12-16 10:35:00,60.45,60.52,60.44,60.52,14352.0,58.2014,58.2688,58.1918,58.2688,14352.0
2016-12-16 10:40:00,60.51,60.57,60.45,60.45,16170.0,58.2592,58.3169,58.2014,58.2014,16170.0
2016-12-16 10:45:00,60.47,60.49,60.38,60.45,16385.0,58.2207,58.2399,58.134,58.2014,16385.0
2016-12-16 10:50:00,60.45,60.57,60.42,60.57,24554.0,58.2014,58.3169,58.1725,58.3169,24554.0
2016-12-16 10:55:00,60.57,60.7,60.57,60.69,29493.0,58.3169,58.4421,58.3169,58.4325,29493.0
2016-12-16 11:00:00,60.7,60.7,60.63,60.64,24690.0,58.4421,58.4421,58.3747,58.3843,24690.0
2016-12-16 11:05:00,60.65,60.69,60.64,60.66,17851.0,58.394,58.4325,58.3843,58.4036,17851.0
2016-12-16 11:10:00,60.66,60.77,60.64,60.76,23286.0,58.4036,58.5095,58.3843,58.4999,23286.0
2016-12-16 11:15:00,60.75,60.85,60.75,60.82,39848.0,58.4903,58.5865,58.4903,58.5576,39848.0
2016-12-16 11:20:00,60.82,60.86,60.8,60.85,18380.0,58.5576,58.5962,58.5384,58.5865,18380.0
2016-12-16 11:25:00,60.85,60.93,60.84,60.91,23887.0,58.5865,58.6636,58.5769,58.6443,23887.0
2016-12-16 11:30:00,60.92,61.01,60.92,60.99,31087.0,58.6539,58.7406,58.6539,58.7213,31087.0
2016-12-16 11:35:00,60.99,60.99,60.95,60.97,18485.0,58.7213,58.7213,58.6828,58.7021,18485.0
2016-12-16 11:40:00,60.96,60.99,60.9,60.98,40909.0,58.6924,58.7213,58.6347,58.7117,40909.0
2016-12-16 11:45:00,60.98,61.07,60.97,61.04,16152.0,58.7117,58.7984,58.7021,58.7695,16152.0
2016-12-16 11:50:00,61.04,61.07,60.98,61.06,12213.0,58.7695,58.7984,58.7117,58.7887,12213.0
2016-12-16 11:55:00,61.06,61.1,61.02,61.04,22041.0,58.7887,58.8272,58.7502,58.7695,22041.0
2016-12-16 12:00:00,61.04,61.04,60.99,61.01,7386.0,58.7695,58.7695,58.7213,58.7406,7386.0
2016-12-16 12:05:00,61.01,61.02,60.97,61.01,11302.0,58.7406,58.7502,58.7021,58.7406,11302.0
2016-12-16 12:10:00,61.0,61.02,60.97,61.01,19384.0,58.731,58.7502,58.7021,58.7406,19384.0
2016-12-16 12:15:00,61.01,61.06,60.95,60.97,17588.0,58.7406,58.7887,58.6828,58.7021,17588.0
2016-12-16 12:20:00,60.97,60.99,60.93,60.94,17823.0,58.7021,58.7213,58.6636,58.6732,17823.0
2016-12-16 12:25:00,60.95,61.04,60.94,61.01,16864.0,58.6828,58.7695,58.6732,58.7406,16864.0
2016-12-16 12:30:00,60.99,61.06,60.97,61.04,11232.0,58.7213,58.7887,58.7021,58.7695,11232.0
2016-12-16 12:35:00,61.03,61.14,61.03,61.12,14214.0,58.7598,58.8657,58.7598,58.8465,14214.0
2016-12-16 12:40:00,61.11,61.15,61.1,61.1,11120.0,58.8369,58.8754,58.8272,58.8272,11120.0
2016-12-16 12:45:00,61.11,61.13,61.04,61.11,22376.0,58.8369,58.8561,58.7695,58.8369,22376.0
2016-12-16 12:50:00,61.11,61.12,61.02,61.07,10469.0,58.8369,58.8465,58.7502,58.7984,10469.0
2016-12-16 12:55:00,61.08,61.11,61.06,61.06,6760.0,58.808,58.8369,58.7887,58.7887,6760.0
2016-12-16 13:00:00,61.05,61.05,60.99,61.0,10957.0,58.7791,58.7791,58.7213,58.731,10957.0
2016-12-16 13:05:00,61.0,61.02,60.95,60.96,14386.0,58.731,58.7502,58.6828,58.6924,14386.0
2016-12-16 13:10:00,60.95,60.97,60.93,60.96,8960.0,58.6828,58.7021,58.6636,58.6924,8960.0
2016-12-16 13:15:00,60.95,61.01,60.94,60.99,7447.0,58.6828,58.7406,58.6732,58.7213,7447.0
2016-12-16 13:20:00,60.99,61.01,60.94,60.98,10450.0,58.7213,58.7406,58.6732,58.7117,10450.0
2016-12-16 13:25:00,60.97,60.97,60.9,60.91,10945.0,58.7021,58.7021,58.6347,58.6443,10945.0
2016-12-16 13:30:00,60.91,60.91,60.84,60.86,15365.0,58.6443,58.6443,58.5769,58.5962,15365.0
2016-12-16 13:35:00,60.86,60.91,60.85,60.87,17155.0,58.5962,58.6443,58.5865,58.6058,17155.0
2016-12-16 13:40:00,60.88,60.89,60.84,60.87,12290.0,58.6154,58.625,58.5769,58.6058,12290.0
2016-12-16 13:45:00,60.87,60.88,60.8,60.83,13659.0,58.6058,58.6154,58.5384,58.5673,13659.0
2016-12-16 13:50:00,60.84,60.84,60.8,60.81,8271.0,58.5769,58.5769,58.5384,58.548,8271.0
2016-12-16 13:55:00,60.8,60.84,60.78,60.83,13953.0,58.5384,58.5769,58.5191,58.5673,13953.0
2016-12-16 14:00:00,60.84,60.86,60.81,60.84,15485.0,58.5769,58.5962,58.548,58.5769,15485.0
2016-12-16 14:05:00,60.84,60.89,60.8,60.88,18495.0,58.5769,58.625,58.5384,58.6154,18495.0
2016-12-16 14:10:00,60.87,60.89,60.82,60.86,20249.0,58.6058,58.625,58.5576,58.5962,20249.0
2016-12-16 14:15:00,60.85,60.87,60.8,60.81,14014.0,58.5865,58.6058,58.5384,58.548,14014.0
2016-12-16 14:20:00,60.81,60.84,60.78,60.82,12124.0,58.548,58.5769,58.5191,58.5576,12124.0
2016-12-16 14:25:00,60.81,60.87,60.78,60.85,22946.0,58.548,58.6058,58.5191,58.5865,22946.0
2016-12-16 14:30:00,60.85,60.88,60.77,60.78,16618.0,58.5865,58.6154,58.5095,58.5191,16618.0
2016-12-16 14:35:00,60.78,60.82,60.77,60.8,19295.0,58.5191,58.5576,58.5095,58.5384,19295.0
2016-12-16 14:40:00,60.79,60.84,60.78,60.84,16244.0,58.5288,58.5769,58.5191,58.5769,16244.0
2016-12-16 14:45:00,60.85,60.94,60.84,60.93,21961.0,58.5865,58.6732,58.5769,58.6636,21961.0
2016-12-16 14:50:00,60.93,60.96,60.89,60.9,10008.0,58.6636,58.6924,58.625,58.6347,10008.0
2016-12-16 14:55:00,60.89,60.94,60.88,60.93,17328.0,58.625,58.6732,58.6154,58.6636,17328.0
2016-12-16 15:00:00,60.94,60.95,60.91,60.94,17184.0,58.6732,58.6828,58.6443,58.6732,17184.0
2016-12-16 15:05:00,60.94,60.95,60.91,60.92,32321.0,58.6732,58.6828,58.6443,58.6539,32321.0
2016-12-16 15:10:00,60.92,60.95,60.91,60.95,35806.0,58.6539,58.6828,58.6443,58.6828,35806.0
2016-12-16 15:15:00,60.95,60.96,60.92,60.93,31557.0,58.6828,58.6924,58.6539,58.6636,31557.0
2016-12-16 15:20:00,60.93,60.98,60.92,60.96,37469.0,58.6636,58.7117,58.6539,58.6924,37469.0
2016-12-16 15:25:00,60.96,61.02,60.95,61.01,71311.0,58.6924,58.7502,58.6828,58.7406,71311.0
2016-12-16 15:30:00,61.0,61.05,60.97,61.02,67109.0,58.731,58.7791,58.7021,58.7502,67109.0
2016-12-16 15:35:00,61.03,61.06,60.96,60.96,52231.0,58.7598,58.7887,58.6924,58.6924,52231.0
2016-12-16 15:40:00,60.97,60.97,60.87,60.88,46636.0,58.7021,58.7021,58.6058,58.6154,46636.0
2016-12-16 15:45:00,60.87,61.03,60.83,61.03,76330.0,58.6058,58.7598,58.5673,58.7598,76330.0
2016-12-16 15:50:00,61.02,61.09,61.01,61.09,69915.0,58.7502,58.8176,58.7406,58.8176,69915.0
2016-12-16 15:55:00,61.09,61.09,61.02,61.05,194566.0,58.8176,58.8176,58.7502,58.7791,194566.0
2016-12-19 09:30:00,61.43,61.47,61.03,61.05,36108.0,59.145,59.1835,58.7598,58.7791,36108.0
2016-12-19 09:35:00,61.06,61.12,60.86,60.98,32364.0,58.7887,58.8465,58.5962,58.7117,32364.0
2016-12-19 09:40:00,61.02,61.24,61.01,61.13,18242.0,58.7502,58.962,58.7406,58.8561,18242.0
2016-12-19 09:45:00,61.16,61.21,61.12,61.12,15838.0,58.885,58.9331,58.8465,58.8465,15838.0
2016-12-19 09:50:00,61.12,61.12,60.86,60.91,10607.0,58.8465,58.8465,58.5962,58.6443,10607.0
2016-12-19 09:55:00,60.92,60.96,60.86,60.96,12594.0,58.6539,58.6924,58.5962,58.6924,12594.0
2016-12-19 10:00:00,60.94,61.06,60.93,60.96,18898.0,58.6732,58.7887,58.6636,58.6924,18898.0
2016-12-19 10:05:00,60.95,60.99,60.86,60.95,12625.0,58.6828,58.7213,58.5962,58.6828,12625.0
2016-12-19 10:10:00,60.95,60.95,60.86,60.92,16576.0,58.6828,58.6828,58.5962,58.6539,16576.0
2016-12-19 10:15:00,60.9,60.95,60.87,60.88,12122.0,58.6347,58.6828,58.6058,58.6154,12122.0
2016-12-19 10:20:00,60.87,60.87,60.76,60.77,16495.0,58.6058,58.6058,58.4999,58.5095,16495.0
2016-12-19 10:25:00,60.76,60.82,60.75,60.79,8283.0,58.4999,58.5576,58.4903,58.5288,8283.0
2016-12-19 10:30:00,60.77,60.83,60.72,60.78,28821.0,58.5095,58.5673,58.4614,58.5191,28821.0
2016-12-19 10:35:00,60.78,60.8,60.71,60.79,24440.0,58.5191,58.5384,58.4517,58.5288,24440.0
2016-12-19 10:40:00,60.79,60.84,60.76,60.78,23247.0,58.5288,58.5769,58.4999,58.5191,23247.0
2016-12-19 10:45:00,60.78,60.84,60.74,60.82,39404.0,58.5191,58.5769,58.4806,58.5576,39404.0
2016-12-19 10:50:00,60.81,60.81,60.72,60.72,17271.0,58.548,58.548,58.4614,58.4614,17271.0
2016-12-19 10:55:00,60.73,60.77,60.71,60.71,19837.0,58.471,58.5095,58.4517,58.4517,19837.0
2016-12-19 11:00:00,60.72,60.75,60.69,60.73,37192.0,58.4614,58.4903,58.4325,58.471,37192.0
2016-12-19 11:05:00,60.73,60.75,60.71,60.73,17923.0,58.471,58.4903,58.4517,58.471,17923.0
2016-12-19 11:10:00,60.73,60.75,60.69,60.69,21449.0,58.471,58.4903,58.4325,58.4325,21449.0
2016-12-19 11:15:00,60.68,60.79,60.66,60.79,47007.0,58.4229,58.5288,58.4036,58.5288,47007.0
2016-12-19 11:20:00,60.79,60.83,60.73,60.83,18648.0,58.5288,58.5673,58.471,58.5673,18648.0
2016-12-19 11:25:00,60.81,61.01,60.81,60.97,26763.0,58.548,58.7406,58.548,58.7021,26763.0
2016-12-19 11:30:00,60.96,60.97,60.85,60.85,12193.0,58.6924,58.7021,58.5865,58.5865,12193.0
2016-12-19 11:35:00,60.85,60.88,60.77,60.82,12709.0,58.5865,58.6154,58.5095,58.5576,12709.0
2016-12-19 11:40:00,60.82,60.88,60.81,60.84,15555.0,58.5576,58.6154,58.548,58.5769,15555.0
2016-12-19 11:45:00,60.85,60.9,60.84,60.89,7801.0,58.5865,58.6347,58.5769,58.625,7801.0
2016-12-19 11:50:00,60.88,60.88,60.77,60.82,24443.0,58.6154,58.6154,58.5095,58.5576,24443.0
2016-12-19 11:55:00,60.81,60.93,60.81,60.93,25556.0,58.548,58.6636,58.548,58.6636,25556.0
2016-12-19 12:00:00,60.93,60.96,60.89,60.91,14002.0,58.6636,58.6924,58.625,58.6443,14002.0
2016-12-19 12:05:00,60.91,60.91,60.88,60.9,27694.0,58.6443,58.6443,58.6154,58.6347,27694.0
2016-12-19 12:10:00,60.89,60.89,60.85,60.87,13667.0,58.625,58.625,58.5865,58.6058,13667.0
2016-12-19 12:15:00,60.88,60.89,60.84,60.84,10546.0,58.6154,58.625,58.5769,58.5769,10546.0
2016-12-19 12:20:00,60.84,60.86,60.78,60.79,35125.0,58.5769,58.5962,58.5191,58.5288,35125.0
2016-12-19 12:25:00,60.8,60.81,60.74,60.74,16108.0,58.5384,58.548,58.4806,58.4806,16108.0
2016-12-19 12:30:00,60.74,60.79,60.74,60.78,9832.0,58.4806,58.5288,58.4806,58.5191,9832.0
2016-12-19 12:35:00,60.77,60.81,60.76,60.79,8786.0,58.5095,58.548,58.4999,58.5288,8786.0
2016-12-19 12:40:00,60.79,60.79,60.73,60.77,7838.0,58.5288,58.5288,58.471,58.5095,7838.0
2016-12-19 12:45:00,60.77,60.79,60.77,60.78,6236.0,58.5095,58.5288,58.5095,58.5191,6236.0
2016-12-19 12:50:00,60.79,60.8,60.73,60.74,12900.0,58.5288,58.5384,58.471,58.4806,12900.0
2016-12-19 12:55:00,60.74,60.79,60.74,60.78,10654.0,58.4806,58.5288,58.4806,58.5191,10654.0
2016-12-19 13:00:00,60.78,60.79,60.74,60.75,6640.0,58.5191,58.5288,58.4806,58.4903,6640.0
2016-12-19 13:05:00,60.75,60.77,60.73,60.76,13248.0,58.4903,58.5095,58.471,58.4999,13248.0
2016-12-19 13:10:00,60.75,60.77,60.74,60.76,10705.0,58.4903,58.5095,58.4806,58.4999,10705.0
2016-12-19 13:15:00,60.76,60.79,60.74,60.75,25027.0,58.4999,58.5288,58.4806,58.4903,25027.0
2016-12-19 13:20:00,60.75,60.8,60.74,60.78,16365.0,58.4903,58.5384,58.4806,58.5191,16365.0
2016-12-19 13:25:00,60.77,60.81,60.77,60.79,13169.0,58.5095,58.548,58.5095,58.5288,13169.0
2016-12-19 13:30:00,60.79,60.8,60.73,60.74,59079.0,58.5288,58.5384,58.471,58.4806,59079.0
2016-12-19 13:35:00,60.74,60.76,60.69,60.7,42639.0,58.4806,58.4999,58.4325,58.4421,42639.0
2016-12-19 13:40:00,60.71,60.76,60.71,60.73,14374.0,58.4517,58.4999,58.4517,58.471,14374.0
2016-12-19 13:45:00,60.73,60.83,60.72,60.83,14953.0,58.471,58.5673,58.4614,58.5673,14953.0
2016-12-19 13:50:00,60.83,60.84,60.81,60.83,12950.0,58.5673,58.5769,58.548,58.5673,12950.0
2016-12-19 13:55:00,60.84,60.85,60.8,60.83,16227.0,58.5769,58.5865,58.5384,58.5673,16227.0
2016-12-19 14:00:00,60.83,60.88,60.83,60.88,5418.0,58.5673,58.6154,58.5673,58.6154,5418.0
2016-12-19 14:05:00,60.87,60.88,60.82,60.82,7597.0,58.6058,58.6154,58.5576,58.5576,7597.0
2016-12-19 14:10:00,60.81,60.86,60.81,60.83,10877.0,58.548,58.5962,58.548,58.5673,10877.0
2016-12-19 14:15:00,60.84,60.84,60.78,60.78,22660.0,58.5769,58.5769,58.5191,58.5191,22660.0
2016-12-19 14:20:00,60.78,60.8,60.77,60.79,10851.0,58.5191,58.5384,58.5095,58.5288,10851.0
2016-12-19 14:25:00,60.78,60.81,60.78,60.79,11672.0,58.5191,58.548,58.5191,58.5288,11672.0
2016-12-19 14:30:00,60.8,60.81,60.76,60.76,12262.0,58.5384,58.548,58.4999,58.4999,12262.0
2016-12-19 14:35:00,60.76,60.79,60.75,60.75,10662.0,58.4999,58.5288,58.4903,58.4903,10662.0
2016-12-19 14:40:00,60.76,60.8,60.75,60.76,8526.0,58.4999,58.5384,58.4903,58.4999,8526.0
2016-12-19 14:45:00,60.76,60.79,60.75,60.76,8594.0,58.4999,58.5288,58.4903,58.4999,8594.0
2016-12-19 14:50:00,60.77,60.78,60.74,60.78,24806.0,58.5095,58.5191,58.4806,58.5191,24806.0
2016-12-19 14:55:00,60.78,60.78,60.74,60.77,16583.0,58.5191,58.5191,58.4806,58.5095,16583.0
2016-12-19 15:00:00,60.77,60.77,60.7,60.75,38093.0,58.5095,58.5095,58.4421,58.4903,38093.0
2016-12-19 15:05:00,60.75,60.75,60.69,60.73,48310.0,58.4903,58.4903,58.4325,58.471,48310.0
2016-12-19 15:10:00,60.73,60.75,60.7,60.74,17343.0,58.471,58.4903,58.4421,58.4806,17343.0
2016-12-19 15:15:00,60.74,60.75,60.68,60.69,13815.0,58.4806,58.4903,58.4229,58.4325,13815.0
2016-12-19 15:20:00,60.68,60.7,60.66,60.68,28821.0,58.4229,58.4421,58.4036,58.4229,28821.0
2016-12-19 15:25:00,60.68,60.73,60.65,60.73,21123.0,58.4229,58.471,58.394,58.471,21123.0
2016-12-19 15:30:00,60.72,60.8,60.7,60.8,23562.0,58.4614,58.5384,58.4421,58.5384,23562.0
2016-12-19 15:35:00,60.81,60.83,60.81,60.81,18313.0,58.548,58.5673,58.548,58.548,18313.0
2016-12-19 15:40:00,60.81,60.82,60.79,60.8,43063.0,58.548,58.5576,58.5288,58.5384,43063.0
2016-12-19 15:45:00,60.8,60.82,60.79,60.79,91326.0,58.5384,58.5576,58.5288,58.5288,91326.0
2016-12-19 15:50:00,60.8,60.8,60.77,60.79,52031.0,58.5384,58.5384,58.5095,58.5288,52031.0
2016-12-19 15:55:00,60.8,60.85,60.79,60.82,231686.0,58.5384,58.5865,58.5288,58.5576,231686.0
2016-12-20 09:30:00,60.74,60.96,60.74,60.93,27936.0,58.4806,58.6924,58.4806,58.6636,27936.0
2016-12-20 09:35:00,60.96,60.96,60.63,60.89,28748.0,58.6924,58.6924,58.3747,58.625,28748.0
2016-12-20 09:40:00,60.89,60.95,60.84,60.91,12413.0,58.625,58.6828,58.5769,58.6443,12413.0
2016-12-20 09:45:00,60.91,61.01,60.88,60.98,9994.0,58.6443,58.7406,58.6154,58.7117,9994.0
2016-12-20 09:50:00,60.96,60.99,60.9,60.9,15140.0,58.6924,58.7213,58.6347,58.6347,15140.0
2016-12-20 09:55:00,60.87,60.88,60.78,60.79,10945.0,58.6058,58.6154,58.5191,58.5288,10945.0
2016-12-20 10:00:00,60.8,60.95,60.8,60.86,24537.0,58.5384,58.6828,58.5384,58.5962,24537.0
2016-12-20 10:05:00,60.84,60.87,60.76,60.76,9842.0,58.5769,58.6058,58.4999,58.4999,9842.0
2016-12-20 10:10:00,60.76,60.78,60.72,60.73,7782.0,58.4999,58.5191,58.4614,58.471,7782.0
2016-12-20 10:15:00,60.79,60.86,60.77,60.8,3900.0,58.5288,58.5962,58.5095,58.5384,3900.0
2016-12-20 10:20:00,60.8,60.87,60.77,60.81,10446.0,58.5384,58.6058,58.5095,58.548,10446.0
2016-12-20 10:25:00,60.8,60.94,60.8,60.89,6973.0,58.5384,58.6732,58.5384,58.625,6973.0
2016-12-20 10:30:00,60.9,60.9,60.82,60.84,64200.0,58.6347,58.6347,58.5576,58.5769,64200.0
2016-12-20 10:35:00,60.85,60.85,60.78,60.82,19417.0,58.5865,58.5865,58.5191,58.5576,19417.0
2016-12-20 10:40:00,60.79,60.86,60.79,60.81,9552.0,58.5288,58.5962,58.5288,58.548,9552.0
2016-12-20 10:45:00,60.8,60.86,60.79,60.86,12110.0,58.5384,58.5962,58.5288,58.5962,12110.0
2016-12-20 10:50:00,60.85,60.95,60.8,60.95,14628.0,58.5865,58.6828,58.5384,58.6828,14628.0
2016-12-20 10:55:00,60.95,61.13,60.95,61.1,40589.0,58.6828,58.8561,58.6828,58.8272,40589.0
2016-12-20 11:00:00,61.1,61.17,61.02,61.06,18494.0,58.8272,58.8946,58.7502,58.7887,18494.0
2016-12-20 11:05:00,61.06,61.14,61.06,61.11,7595.0,58.7887,58.8657,58.7887,58.8369,7595.0
2016-12-20 11:10:00,61.11,61.18,61.09,61.16,14065.0,58.8369,58.9043,58.8176,58.885,14065.0
2016-12-20 11:15:00,61.16,61.25,61.15,61.21,40541.0,58.885,58.9717,58.8754,58.9331,40541.0
2016-12-20 11:20:00,61.21,61.22,61.14,61.19,19778.0,58.9331,58.9428,58.8657,58.9139,19778.0
2016-12-20 11:25:00,61.18,61.18,61.09,61.1,9713.0,58.9043,58.9043,58.8176,58.8272,9713.0
2016-12-20 11:30:00,61.1,61.1,60.99,60.99,36003.0,58.8272,58.8272,58.7213,58.7213,36003.0
2016-12-20 11:35:00,60.99,61.05,60.95,61.01,10480.0,58.7213,58.7791,58.6828,58.7406,10480.0
2016-12-20 11:40:00,61.02,61.14,61.02,61.1,13452.0,58.7502,58.8657,58.7502,58.8272,13452.0
2016-12-20 11:45:00,61.11,61.18,61.11,61.13,8426.0,58.8369,58.9043,58.8369,58.8561,8426.0
2016-12-20 11:50:00,61.1,61.13,61.02,61.06,12192.0,58.8272,58.8561,58.7502,58.7887,12192.0
2016-12-20 11:55:00,61.06,61.11,61.05,61.05,8108.0,58.7887,58.8369,58.7791,58.7791,8108.0
2016-12-20 12:00:00,61.04,61.09,61.04,61.09,19054.0,58.7695,58.8176,58.7695,58.8176,19054.0
2016-12-20 12:05:00,61.08,61.13,61.06,61.12,15154.0,58.808,58.8561,58.7887,58.8465,15154.0
2016-12-20 12:10:00,61.12,61.15,61.09,61.13,4738.0,58.8465,58.8754,58.8176,58.8561,4738.0
2016-12-20 12:15:00,61.12,61.16,61.11,61.13,9473.0,58.8465,58.885,58.8369,58.8561,9473.0
2016-12-20 12:20:00,61.13,61.13,61.06,61.07,9113.0,58.8561,58.8561,58.7887,58.7984,9113.0
2016-12-20 12:25:00,61.08,61.09,60.98,61.0,73381.0,58.808,58.8176,58.7117,58.731,73381.0
2016-12-20 12:30:00,61.01,61.03,60.98,60.99,10946.0,58.7406,58.7598,58.7117,58.7213,10946.0
2016-12-20 12:35:00,61.0,61.0,60.95,60.97,6973.0,58.731,58.731,58.6828,58.7021,6973.0
2016-12-20 12:40:00,60.95,61.02,60.95,61.01,7180.0,58.6828,58.7502,58.6828,58.7406,7180.0
2016-12-20 12:45:00,61.01,61.08,61.01,61.06,5100.0,58.7406,58.808,58.7406,58.7887,5100.0
2016-12-20 12:50:00,61.08,61.09,61.06,61.09,5492.0,58.808,58.8176,58.7887,58.8176,5492.0
2016-12-20 12:55:00,61.1,61.11,61.06,61.07,20673.0,58.8272,58.8369,58.7887,58.7984,20673.0
2016-12-20 13:00:00,61.06,61.07,61.01,61.03,5205.0,58.7887,58.7984,58.7406,58.7598,5205.0
2016-12-20 13:05:00,61.04,61.04,60.99,60.99,3603.0,58.7695,58.7695,58.7213,58.7213,3603.0
2016-12-20 13:10:00,60.99,61.0,60.96,61.0,13452.0,58.7213,58.731,58.6924,58.731,13452.0
2016-12-20 13:15:00,60.99,61.03,60.98,60.98,40253.0,58.7213,58.7598,58.7117,58.7117,40253.0
2016-12-20 13:20:00,60.98,60.98,60.95,60.96,2404.0,58.7117,58.7117,58.6828,58.6924,2404.0
2016-12-20 13:25:00,60.97,61.02,60.97,61.02,24119.0,58.7021,58.7502,58.7021,58.7502,24119.0
2016-12-20 13:30:00,61.02,61.03,60.99,60.99,6627.0,58.7502,58.7598,58.7213,58.7213,6627.0
2016-12-20 13:35:00,61.0,61.0,60.95,60.98,6886.0,58.731,58.731,58.6828,58.7117,6886.0
2016-12-20 13:40:00,60.98,61.03,60.97,61.01,5890.0,58.7117,58.7598,58.7021,58.7406,5890.0
2016-12-20 13:45:00,61.01,61.07,61.01,61.07,6867.0,58.7406,58.7984,58.7406,58.7984,6867.0
2016-12-20 13:50:00,61.07,61.1,61.07,61.08,4466.0,58.7984,58.8272,58.7984,58.808,4466.0
2016-12-20 13:55:00,61.08,61.13,61.06,61.12,8931.0,58.808,58.8561,58.7887,58.8465,8931.0
2016-12-20 14:00:00,61.12,61.12,61.01,61.01,3300.0,58.8465,58.8465,58.7406,58.7406,3300.0
2016-12-20 14:05:00,61.0,61.02,60.98,61.01,9510.0,58.731,58.7502,58.7117,58.7406,9510.0
2016-12-20 14:10:00,61.01,61.03,60.99,61.0,6950.0,58.7406,58.7598,58.7213,58.731,6950.0
2016-12-20 14:15:00,61.0,61.03,60.99,61.03,7693.0,58.731,58.7598,58.7213,58.7598,7693.0
2016-12-20 14:20:00,61.04,61.06,61.01,61.05,8508.0,58.7695,58.7887,58.7406,58.7791,8508.0
2016-12-20 14:25:00,61.05,61.06,61.03,61.03,7372.0,58.7791,58.7887,58.7598,58.7598,7372.0
2016-12-20 14:30:00,61.02,61.07,61.0,61.0,10234.0,58.7502,58.7984,58.731,58.731,10234.0
2016-12-20 14:35:00,61.01,61.07,61.01,61.06,6471.0,58.7406,58.7984,58.7406,58.7887,6471.0
2016-12-20 14:40:00,61.06,61.08,61.04,61.06,6750.0,58.7887,58.808,58.7695,58.7887,6750.0
2016-12-20 14:45:00,61.05,61.06,61.01,61.02,8898.0,58.7791,58.7887,58.7406,58.7502,8898.0
2016-12-20 14:50:00,61.01,61.08,61.01,61.08,14040.0,58.7406,58.808,58.7406,58.808,14040.0
2016-12-20 14:55:00,61.07,61.1,61.07,61.09,15048.0,58.7984,58.8272,58.7984,58.8176,15048.0
2016-12-20 15:00:00,61.09,61.09,61.0,61.02,14520.0,58.8176,58.8176,58.731,58.7502,14520.0
2016-12-20 15:05:00,61.01,61.05,61.01,61.04,8706.0,58.7406,58.7791,58.7406,58.7695,8706.0
2016-12-20 15:10:00,61.04,61.05,61.0,61.03,11569.0,58.7695,58.7791,58.731,58.7598,11569.0
2016-12-20 15:15:00,61.04,61.09,61.04,61.05,16771.0,58.7695,58.8176,58.7695,58.7791,16771.0
2016-12-20 15:20:00,61.05,61.06,60.99,61.01,15188.0,58.7791,58.7887,58.7213,58.7406,15188.0
2016-12-20 15:25:00,61.02,61.09,61.01,61.09,16025.0,58.7502,58.8176,58.7406,58.8176,16025.0
2016-12-20 15:30:00,61.1,61.12,61.08,61.12,16173.0,58.8272,58.8465,58.808,58.8465,16173.0
2016-12-20 15:35:00,61.12,61.15,61.04,61.04,20889.0,58.8465,58.8754,58.7695,58.7695,20889.0
2016-12-20 15:40:00,61.05,61.09,61.04,61.05,90888.0,58.7791,58.8176,58.7695,58.7791,90888.0
2016-12-20 15:45:00,61.05,61.06,61.0,61.01,119411.0,58.7791,58.7887,58.731,58.7406,119411.0
2016-12-20 15:50:00,61.01,61.06,61.0,61.05,41004.0,58.7406,58.7887,58.731,58.7791,41004.0
2016-12-20 15:55:00,61.05,61.15,61.02,61.13,220015.0,58.7791,58.8754,58.7502,58.8561,220015.0
2016-12-21 09:30:00,61.07,61.37,61.07,61.32,35038.0,58.7984,59.0872,58.7984,59.0391,35038.0
2016-12-21 09:35:00,61.33,61.44,61.3,61.34,15285.0,59.0487,59.1546,59.0198,59.0583,15285.0
2016-12-21 09:40:00,61.34,61.34,61.1,61.12,15974.0,59.0583,59.0583,58.8272,58.8465,15974.0
2016-12-21 09:45:00,61.13,61.24,61.11,61.23,15293.0,58.8561,58.962,58.8369,58.9524,15293.0
2016-12-21 09:50:00,61.26,61.32,61.23,61.25,32464.0,58.9813,59.0391,58.9524,58.9717,32464.0
2016-12-21 09:55:00,61.25,61.29,61.22,61.24,3298.0,58.9717,59.0102,58.9428,58.962,3298.0
2016-12-21 10:00:00,61.25,61.4,61.25,61.4,14754.0,58.9717,59.1161,58.9717,59.1161,14754.0
2016-12-21 10:05:00,61.39,61.43,61.34,61.35,12406.0,59.1064,59.145,59.0583,59.0679,12406.0
2016-12-21 10:10:00,61.35,61.41,61.34,61.39,9795.0,59.0679,59.1257,59.0583,59.1064,9795.0
2016-12-21 10:15:00,61.38,61.38,61.28,61.31,23157.0,59.0968,59.0968,59.0005,59.0294,23157.0
2016-12-21 10:20:00,61.31,61.34,61.27,61.28,10369.0,59.0294,59.0583,58.9909,59.0005,10369.0
2016-12-21 10:25:00,61.27,61.28,61.19,61.22,4011.0,58.9909,59.0005,58.9139,58.9428,4011.0
2016-12-21 10:30:00,61.22,61.32,61.22,61.3,10508.0,58.9428,59.0391,58.9428,59.0198,10508.0
2016-12-21 10:35:00,61.29,61.36,61.29,61.3,5597.0,59.0102,59.0776,59.0102,59.0198,5597.0
2016-12-21 10:40:00,61.3,61.37,61.29,61.31,9536.0,59.0198,59.0872,59.0102,59.0294,9536.0
2016-12-21 10:45:00,61.3,61.34,61.29,61.33,8137.0,59.0198,59.0583,59.0102,59.0487,8137.0
2016-12-21 10:50:00,61.33,61.33,61.28,61.33,9066.0,59.0487,59.0487,59.0005,59.0487,9066.0
2016-12-21 10:55:00,61.33,61.35,61.27,61.28,9058.0,59.0487,59.0679,58.9909,59.0005,9058.0
2016-12-21 11:00:00,61.28,61.29,61.2,61.21,12025.0,59.0005,59.0102,58.9235,58.9331,12025.0
2016-12-21 11:05:00,61.21,61.29,61.19,61.26,16435.0,58.9331,59.0102,58.9139,58.9813,16435.0
2016-12-21 11:10:00,61.26,61.36,61.26,61.32,13871.0,58.9813,59.0776,58.9813,59.0391,13871.0
2016-12-21 11:15:00,61.33,61.4,61.29,61.3,9246.0,59.0487,59.1161,59.0102,59.0198,9246.0
2016-12-21 11:20:00,61.29,61.31,61.24,61.25,3350.0,59.0102,59.0294,58.962,58.9717,3350.0
2016-12-21 11:25:00,61.25,61.41,61.24,61.38,26715.0,58.9717,59.1257,58.962,59.0968,26715.0
2016-12-21 11:30:00,61.39,61.47,61.39,61.41,16082.0,59.1064,59.1835,59.1064,59.1257,16082.0
2016-12-21 11:35:00,61.41,61.42,61.35,61.4,4600.0,59.1257,59.1353,59.0679,59.1161,4600.0
2016-12-21 11:40:00,61.39,61.4,61.34,61.39,7004.0,59.1064,59.1161,59.0583,59.1064,7004.0
2016-12-21 11:45:00,61.39,61.42,61.38,61.4,18162.0,59.1064,59.1353,59.0968,59.1161,18162.0
2016-12-21 11:50:00,61.4,61.41,61.35,61.38,12845.0,59.1161,59.1257,59.0679,59.0968,12845.0
2016-12-21 11:55:00,61.38,61.41,61.36,61.38,6211.0,59.0968,59.1257,59.0776,59.0968,6211.0
2016-12-21 12:00:00,61.39,61.43,61.38,61.41,19516.0,59.1064,59.145,59.0968,59.1257,19516.0
2016-12-21 12:05:00,61.42,61.43,61.39,61.42,10551.0,59.1353,59.145,59.1064,59.1353,10551.0
2016-12-21 12:10:00,61.43,61.46,61.41,61.41,11824.0,59.145,59.1738,59.1257,59.1257,11824.0
2016-12-21 12:15:00,61.41,61.45,61.41,61.45,5625.0,59.1257,59.1642,59.1257,59.1642,5625.0
2016-12-21 12:20:00,61.45,61.49,61.45,61.49,17124.0,59.1642,59.2027,59.1642,59.2027,17124.0
2016-12-21 12:25:00,61.49,61.49,61.45,61.45,10946.0,59.2027,59.2027,59.1642,59.1642,10946.0
2016-12-21 12:30:00,61.45,61.46,61.39,61.42,10567.0,59.1642,59.1738,59.1064,59.1353,10567.0
2016-12-21 12:35:00,61.41,61.42,61.4,61.42,11211.0,59.1257,59.1353,59.1161,59.1353,11211.0
2016-12-21 12:40:00,61.42,61.45,61.42,61.45,11646.0,59.1353,59.1642,59.1353,59.1642,11646.0
2016-12-21 12:45:00,61.46,61.5,61.45,61.49,11444.0,59.1738,59.2124,59.1642,59.2027,11444.0
2016-12-21 12:50:00,61.49,61.54,61.48,61.52,12029.0,59.2027,59.2509,59.1931,59.2316,12029.0
2016-12-21 12:55:00,61.51,61.52,61.48,61.49,8716.0,59.222,59.2316,59.1931,59.2027,8716.0
2016-12-21 13:00:00,61.5,61.51,61.46,61.47,6659.0,59.2124,59.222,59.1738,59.1835,6659.0
2016-12-21 13:05:00,61.48,61.52,61.47,61.5,12036.0,59.1931,59.2316,59.1835,59.2124,12036.0
2016-12-21 13:10:00,61.5,61.53,61.49,61.52,25180.0,59.2124,59.2412,59.2027,59.2316,25180.0
2016-12-21 13:15:00,61.52,61.52,61.42,61.42,16337.0,59.2316,59.2316,59.1353,59.1353,16337.0
2016-12-21 13:20:00,61.43,61.47,61.42,61.47,9672.0,59.145,59.1835,59.1353,59.1835,9672.0
2016-12-21 13:25:00,61.46,61.46,61.39,61.4,9260.0,59.1738,59.1738,59.1064,59.1161,9260.0
2016-12-21 13:30:00,61.4,61.4,61.32,61.32,12328.0,59.1161,59.1161,59.0391,59.0391,12328.0
2016-12-21 13:35:00,61.33,61.38,61.33,61.38,6238.0,59.0487,59.0968,59.0487,59.0968,6238.0
2016-12-21 13:40:00,61.37,61.4,61.37,61.4,9222.0,59.0872,59.1161,59.0872,59.1161,9222.0
2016-12-21 13:45:00,61.4,61.42,61.37,61.39,14564.0,59.1161,59.1353,59.0872,59.1064,14564.0
2016-12-21 13:50:00,61.39,61.39,61.32,61.33,9478.0,59.1064,59.1064,59.0391,59.0487,9478.0
2016-12-21 13:55:00,61.33,61.35,61.31,61.32,9503.0,59.0487,59.0679,59.0294,59.0391,9503.0
2016-12-21 14:00:00,61.32,61.39,61.32,61.37,10969.0,59.0391,59.1064,59.0391,59.0872,10969.0
2016-12-21 14:05:00,61.38,61.39,61.35,61.39,6321.0,59.0968,59.1064,59.0679,59.1064,6321.0
2016-12-21 14:10:00,61.38,61.43,61.38,61.42,13262.0,59.0968,59.145,59.0968,59.1353,13262.0
2016-12-21 14:15:00,61.42,61.42,61.41,61.41,3871.0,59.1353,59.1353,59.1257,59.1257,3871.0
2016-12-21 14:20:00,61.4,61.41,61.37,61.41,9810.0,59.1161,59.1257,59.0872,59.1257,9810.0
2016-12-21 14:25:00,61.41,61.43,61.38,61.39,8570.0,59.1257,59.145,59.0968,59.1064,8570.0
2016-12-21 14:30:00,61.4,61.44,61.39,61.42,11221.0,59.1161,59.1546,59.1064,59.1353,11221.0
2016-12-21 14:35:00,61.41,61.42,61.36,61.36,6270.0,59.1257,59.1353,59.0776,59.0776,6270.0
2016-12-21 14:40:00,61.35,61.38,61.35,61.37,12251.0,59.0679,59.0968,59.0679,59.0872,12251.0
2016-12-21 14:45:00,61.38,61.41,61.35,61.41,12862.0,59.0968,59.1257,59.0679,59.1257,12862.0
2016-12-21 14:50:00,61.41,61.45,61.4,61.44,7686.0,59.1257,59.1642,59.1161,59.1546,7686.0
2016-12-21 14:55:00,61.44,61.44,61.42,61.44,9066.0,59.1546,59.1546,59.1353,59.1546,9066.0
2016-12-21 15:00:00,61.43,61.44,61.32,61.34,14196.0,59.145,59.1546,59.0391,59.0583,14196.0
2016-12-21 15:05:00,61.34,61.37,61.33,61.36,20886.0,59.0583,59.0872,59.0487,59.0776,20886.0
2016-12-21 15:10:00,61.36,61.39,61.36,61.39,23415.0,59.0776,59.1064,59.0776,59.1064,23415.0
2016-12-21 15:15:00,61.38,61.39,61.31,61.37,48165.0,59.0968,59.1064,59.0294,59.0872,48165.0
2016-12-21 15:20:00,61.37,61.4,61.36,61.37,28229.0,59.0872,59.1161,59.0776,59.0872,28229.0
2016-12-21 15:25:00,61.38,61.43,61.33,61.36,30466.0,59.0968,59.145,59.0487,59.0776,30466.0
2016-12-21 15:30:00,61.35,61.36,61.25,61.27,20941.0,59.0679,59.0776,58.9717,58.9909,20941.0
2016-12-21 15:35:00,61.26,61.26,61.22,61.26,24318.0,58.9813,58.9813,58.9428,58.9813,24318.0
2016-12-21 15:40:00,61.26,61.3,61.25,61.3,32700.0,58.9813,59.0198,58.9717,59.0198,32700.0
2016-12-21 15:45:00,61.29,61.3,61.22,61.24,42136.0,59.0102,59.0198,58.9428,58.962,42136.0
2016-12-21 15:50:00,61.24,61.25,61.2,61.2,36058.0,58.962,58.9717,58.9235,58.9235,36058.0
2016-12-21 15:55:00,61.2,61.21,61.13,61.14,61314.0,58.9235,58.9331,58.8561,58.8657,61314.0
2016-12-22 09:30:00,61.07,61.17,60.86,61.04,9721.0,58.7984,58.8946,58.5962,58.7695,9721.0
2016-12-22 09:35:00,61.08,61.21,61.07,61.11,6593.0,58.808,58.9331,58.7984,58.8369,6593.0
2016-12-22 09:40:00,61.09,61.09,60.97,61.02,6881.0,58.8176,58.8176,58.7021,58.7502,6881.0
2016-12-22 09:45:00,61.05,61.1,61.02,61.09,9440.0,58.7791,58.8272,58.7502,58.8176,9440.0
2016-12-22 09:50:00,61.09,61.13,61.09,61.13,5363.0,58.8176,58.8561,58.8176,58.8561,5363.0
2016-12-22 09:55:00,61.14,61.15,61.05,61.05,6156.0,58.8657,58.8754,58.7791,58.7791,6156.0
2016-12-22 10:00:00,61.04,61.06,60.95,60.96,4000.0,58.7695,58.7887,58.6828,58.6924,4000.0
2016-12-22 10:05:00,60.97,60.98,60.92,60.96,2900.0,58.7021,58.7117,58.6539,58.6924,2900.0
2016-12-22 10:10:00,60.95,61.03,60.93,61.03,6700.0,58.6828,58.7598,58.6636,58.7598,6700.0
2016-12-22 10:15:00,61.02,61.19,61.02,61.18,5289.0,58.7502,58.9139,58.7502,58.9043,5289.0
2016-12-22 10:20:00,61.2,61.26,61.19,61.22,5800.0,58.9235,58.9813,58.9139,58.9428,5800.0
2016-12-22 10:25:00,61.22,61.32,61.22,61.28,6288.0,58.9428,59.0391,58.9428,59.0005,6288.0
2016-12-22 10:30:00,61.26,61.27,61.21,61.25,9400.0,58.9813,58.9909,58.9331,58.9717,9400.0
2016-12-22 10:35:00,61.26,61.29,61.23,61.27,9732.0,58.9813,59.0102,58.9524,58.9909,9732.0
2016-12-22 10:40:00,61.28,61.31,61.25,61.3,9516.0,59.0005,59.0294,58.9717,59.0198,9516.0
2016-12-22 10:45:00,61.3,61.33,61.25,61.25,6864.0,59.0198,59.0487,58.9717,58.9717,6864.0
2016-12-22 10:50:00,61.25,61.25,61.2,61.21,5866.0,58.9717,58.9717,58.9235,58.9331,5866.0
2016-12-22 10:55:00,61.16,61.18,61.14,61.17,4290.0,58.885,58.9043,58.8657,58.8946,4290.0
2016-12-22 11:00:00,61.17,61.27,61.17,61.27,16576.0,58.8946,58.9909,58.8946,58.9909,16576.0
2016-12-22 11:05:00,61.27,61.27,61.22,61.23,8434.0,58.9909,58.9909,58.9428,58.9524,8434.0
2016-12-22 11:10:00,61.21,61.21,61.12,61.15,7679.0,58.9331,58.9331,58.8465,58.8754,7679.0
2016-12-22 11:15:00,61.16,61.21,61.14,61.2,11007.0,58.885,58.9331,58.8657,58.9235,11007.0
2016-12-22 11:20:00,61.2,61.29,61.2,61.28,6453.0,58.9235,59.0102,58.9235,59.0005,6453.0
2016-12-22 11:25:00,61.28,61.35,61.28,61.34,14836.0,59.0005,59.0679,59.0005,59.0583,14836.0
2016-12-22 11:30:00,61.34,61.34,61.2,61.2,9072.0,59.0583,59.0583,58.9235,58.9235,9072.0
2016-12-22 11:35:00,61.21,61.25,61.2,61.24,10426.0,58.9331,58.9717,58.9235,58.962,10426.0
2016-12-22 11:40:00,61.25,61.27,61.23,61.25,8399.0,58.9717,58.9909,58.9524,58.9717,8399.0
2016-12-22 11:45:00,61.24,61.27,61.24,61.27,15833.0,58.962,58.9909,58.962,58.9909,15833.0
2016-12-22 11:50:00,61.28,61.33,61.28,61.31,5780.0,59.0005,59.0487,59.0005,59.0294,5780.0
2016-12-22 11:55:00,61.31,61.32,61.28,61.29,4849.0,59.0294,59.0391,59.0005,59.0102,4849.0
2016-12-22 12:00:00,61.29,61.31,61.25,61.26,7451.0,59.0102,59.0294,58.9717,58.9813,7451.0
2016-12-22 12:05:00,61.25,61.28,61.2,61.2,6525.0,58.9717,59.0005,58.9235,58.9235,6525.0
2016-12-22 12:10:00,61.19,61.23,61.19,61.23,4400.0,58.9139,58.9524,58.9139,58.9524,4400.0
2016-12-22 12:15:00,61.21,61.25,61.21,61.24,7325.0,58.9331,58.9717,58.9331,58.962,7325.0
2016-12-22 12:20:00,61.25,61.32,61.24,61.3,4719.0,58.9717,59.0391,58.962,59.0198,4719.0
2016-12-22 12:25:00,61.31,61.33,61.29,61.32,7207.0,59.0294,59.0487,59.0102,59.0391,7207.0
2016-12-22 12:30:00,61.32,61.33,61.31,61.33,1800.0,59.0391,59.0487,59.0294,59.0487,1800.0
2016-12-22 12:35:00,61.32,61.36,61.29,61.36,10507.0,59.0391,59.0776,59.0102,59.0776,10507.0
2016-12-22 12:40:00,61.36,61.36,61.3,61.32,3300.0,59.0776,59.0776,59.0198,59.0391,3300.0
2016-12-22 12:45:00,61.32,61.33,61.31,61.33,4897.0,59.0391,59.0487,59.0294,59.0487,4897.0
2016-12-22 12:50:00,61.33,61.35,61.28,61.28,2888.0,59.0487,59.0679,59.0005,59.0005,2888.0
2016-12-22 12:55:00,61.26,61.28,61.23,61.24,5864.0,58.9813,59.0005,58.9524,58.962,5864.0
2016-12-22 13:00:00,61.22,61.22,61.15,61.15,6700.0,58.9428,58.9428,58.8754,58.8754,6700.0
2016-12-22 13:05:00,61.16,61.18,61.14,61.17,5096.0,58.885,58.9043,58.8657,58.8946,5096.0
2016-12-22 13:10:00,61.16,61.16,61.14,61.14,3448.0,58.885,58.885,58.8657,58.8657,3448.0
2016-12-22 13:15:00,61.11,61.15,61.11,61.12,8462.0,58.8369,58.8754,58.8369,58.8465,8462.0
2016-12-22 13:20:00,61.13,61.13,61.11,61.12,3250.0,58.8561,58.8561,58.8369,58.8465,3250.0
2016-12-22 13:25:00,61.12,61.13,61.09,61.11,6250.0,58.8465,58.8561,58.8176,58.8369,6250.0
2016-12-22 13:30:00,61.11,61.11,61.06,61.07,6313.0,58.8369,58.8369,58.7887,58.7984,6313.0
2016-12-22 13:35:00,61.06,61.08,61.04,61.08,5484.0,58.7887,58.808,58.7695,58.808,5484.0
2016-12-22 13:40:00,61.08,61.18,61.07,61.17,5900.0,58.808,58.9043,58.7984,58.8946,5900.0
2016-12-22 13:45:00,61.17,61.17,61.14,61.17,6279.0,58.8946,58.8946,58.8657,58.8946,6279.0
2016-12-22 13:50:00,61.18,61.18,61.14,61.15,4681.0,58.9043,58.9043,58.8657,58.8754,4681.0
2016-12-22 13:55:00,61.15,61.18,61.14,61.16,16060.0,58.8754,58.9043,58.8657,58.885,16060.0
2016-12-22 14:00:00,61.15,61.19,61.14,61.17,4760.0,58.8754,58.9139,58.8657,58.8946,4760.0
2016-12-22 14:05:00,61.17,61.21,61.17,61.21,3008.0,58.8946,58.9331,58.8946,58.9331,3008.0
2016-12-22 14:10:00,61.21,61.24,61.2,61.22,6000.0,58.9331,58.962,58.9235,58.9428,6000.0
2016-12-22 14:15:00,61.22,61.26,61.22,61.23,10317.0,58.9428,58.9813,58.9428,58.9524,10317.0
2016-12-22 14:20:00,61.22,61.25,61.22,61.24,3300.0,58.9428,58.9717,58.9428,58.962,3300.0
2016-12-22 14:25:00,61.22,61.27,61.22,61.27,8513.0,58.9428,58.9909,58.9428,58.9909,8513.0
2016-12-22 14:30:00,61.27,61.29,61.26,61.29,5820.0,58.9909,59.0102,58.9813,59.0102,5820.0
2016-12-22 14:35:00,61.3,61.31,61.28,61.29,5720.0,59.0198,59.0294,59.0005,59.0102,5720.0
2016-12-22 14:40:00,61.29,61.3,61.27,61.27,3161.0,59.0102,59.0198,58.9909,58.9909,3161.0
2016-12-22 14:45:00,61.27,61.29,61.27,61.29,3551.0,58.9909,59.0102,58.9909,59.0102,3551.0
2016-12-22 14:50:00,61.29,61.31,61.27,61.31,4972.0,59.0102,59.0294,58.9909,59.0294,4972.0
2016-12-22 14:55:00,61.3,61.31,61.27,61.31,6231.0,59.0198,59.0294,58.9909,59.0294,6231.0
2016-12-22 15:00:00,61.31,61.31,61.25,61.27,8723.0,59.0294,59.0294,58.9717,58.9909,8723.0
2016-12-22 15:05:00,61.26,61.28,61.25,61.27,6800.0,58.9813,59.0005,58.9717,58.9909,6800.0
2016-12-22 15:10:00,61.27,61.31,61.27,61.31,6171.0,58.9909,59.0294,58.9909,59.0294,6171.0
2016-12-22 15:15:00,61.3,61.3,61.26,61.27,8689.0,59.0198,59.0198,58.9813,58.9909,8689.0
2016-12-22 15:20:00,61.26,61.26,61.22,61.22,9189.0,58.9813,58.9813,58.9428,58.9428,9189.0
2016-12-22 15:25:00,61.22,61.28,61.21,61.28,8837.0,58.9428,59.0005,58.9331,59.0005,8837.0
2016-12-22 15:30:00,61.29,61.33,61.22,61.22,16563.0,59.0102,59.0487,58.9428,58.9428,16563.0
2016-12-22 15:35:00,61.2,61.22,61.17,61.2,23521.0,58.9235,58.9428,58.8946,58.9235,23521.0
2016-12-22 15:40:00,61.21,61.24,61.19,61.2,18097.0,58.9331,58.962,58.9139,58.9235,18097.0
2016-12-22 15:45:00,61.22,61.24,61.2,61.22,28644.0,58.9428,58.962,58.9235,58.9428,28644.0
2016-12-22 15:50:00,61.22,61.29,61.22,61.26,25852.0,58.9428,59.0102,58.9428,58.9813,25852.0
2016-12-22 15:55:00,61.26,61.29,61.23,61.27,54797.0,58.9813,59.0102,58.9524,58.9909,54797.0
2016-12-23 09:30:00,61.39,61.39,61.0,61.17,16920.0,59.1064,59.1064,58.731,58.8946,16920.0
2016-12-23 09:35:00,61.23,61.29,61.09,61.14,4336.0,58.9524,59.0102,58.8176,58.8657,4336.0
2016-12-23 09:40:00,61.12,61.23,61.11,61.21,5950.0,58.8465,58.9524,58.8369,58.9331,5950.0
2016-12-23 09:45:00,61.23,61.29,61.2,61.24,6553.0,58.9524,59.0102,58.9235,58.962,6553.0
2016-12-23 09:50:00,61.22,61.23,61.12,61.17,2600.0,58.9428,58.9524,58.8465,58.8946,2600.0
2016-12-23 09:55:00,61.17,61.27,61.17,61.2,2898.0,58.8946,58.9909,58.8946,58.9235,2898.0
2016-12-23 10:00:00,61.18,61.25,61.15,61.18,4968.0,58.9043,58.9717,58.8754,58.9043,4968.0
2016-12-23 10:05:00,61.18,61.21,61.1,61.2,6730.0,58.9043,58.9331,58.8272,58.9235,6730.0
2016-12-23 10:10:00,61.19,61.32,61.19,61.32,8730.0,58.9139,59.0391,58.9139,59.0391,8730.0
2016-12-23 10:15:00,61.37,61.52,61.36,61.44,13625.0,59.0872,59.2316,59.0776,59.1546,13625.0
2016-12-23 10:20:00,61.45,61.46,61.33,61.38,5467.0,59.1642,59.1738,59.0487,59.0968,5467.0
2016-12-23 10:25:00,61.36,61.38,61.25,61.3,3444.0,59.0776,59.0968,58.9717,59.0198,3444.0
2016-12-23 10:30:00,61.31,61.36,61.27,61.27,7799.0,59.0294,59.0776,58.9909,58.9909,7799.0
2016-12-23 10:35:00,61.26,61.32,61.26,61.3,10794.0,58.9813,59.0391,58.9813,59.0198,10794.0
2016-12-23 10:40:00,61.29,61.29,61.25,61.26,6271.0,59.0102,59.0102,58.9717,58.9813,6271.0
2016-12-23 10:45:00,61.26,61.27,61.2,61.2,6298.0,58.9813,58.9909,58.9235,58.9235,6298.0
2016-12-23 10:50:00,61.2,61.2,61.14,61.16,4612.0,58.9235,58.9235,58.8657,58.885,4612.0
2016-12-23 10:55:00,61.16,61.26,61.13,61.26,6547.0,58.885,58.9813,58.8561,58.9813,6547.0
2016-12-23 11:00:00,61.26,61.26,61.22,61.25,4699.0,58.9813,58.9813,58.9428,58.9717,4699.0
2016-12-23 11:05:00,61.24,61.3,61.24,61.27,6354.0,58.962,59.0198,58.962,58.9909,6354.0
2016-12-23 11:10:00,61.27,61.28,61.25,61.26,4599.0,58.9909,59.0005,58.9717,58.9813,4599.0
2016-12-23 11:15:00,61.26,61.33,61.25,61.3,7586.0,58.9813,59.0487,58.9717,59.0198,7586.0
2016-12-23 11:20:00,61.31,61.36,61.31,61.32,8478.0,59.0294,59.0776,59.0294,59.0391,8478.0
2016-12-23 11:25:00,61.31,61.31,61.26,61.3,5340.0,59.0294,59.0294,58.9813,59.0198,5340.0
2016-12-23 11:30:00,61.32,61.33,61.3,61.33,4312.0,59.0391,59.0487,59.0198,59.0487,4312.0
2016-12-23 11:35:00,61.32,61.32,61.29,61.31,3703.0,59.0391,59.0391,59.0102,59.0294,3703.0
2016-12-23 11:40:00,61.3,61.3,61.24,61.24,3312.0,59.0198,59.0198,58.962,58.962,3312.0
2016-12-23 11:45:00,61.24,61.26,61.23,61.24,2300.0,58.962,58.9813,58.9524,58.962,2300.0
2016-12-23 11:50:00,61.24,61.24,61.18,61.21,2600.0,58.962,58.962,58.9043,58.9331,2600.0
2016-12-23 11:55:00,61.21,61.24,61.21,61.24,2300.0,58.9331,58.962,58.9331,58.962,2300.0
2016-12-23 12:00:00,61.23,61.23,61.18,61.18,3821.0,58.9524,58.9524,58.9043,58.9043,3821.0
2016-12-23 12:05:00,61.17,61.18,61.12,61.13,2500.0,58.8946,58.9043,58.8465,58.8561,2500.0
2016-12-23 12:10:00,61.13,61.16,61.12,61.14,3395.0,58.8561,58.885,58.8465,58.8657,3395.0
2016-12-23 12:15:00,61.13,61.18,61.12,61.16,4165.0,58.8561,58.9043,58.8465,58.885,4165.0
2016-12-23 12:20:00,61.16,61.19,61.11,61.11,4550.0,58.885,58.9139,58.8369,58.8369,4550.0
2016-12-23 12:25:00,61.11,61.13,61.09,61.11,11128.0,58.8369,58.8561,58.8176,58.8369,11128.0
2016-12-23 12:30:00,61.1,61.13,61.1,61.13,2500.0,58.8272,58.8561,58.8272,58.8561,2500.0
2016-12-23 12:35:00,61.12,61.14,61.12,61.13,2588.0,58.8465,58.8657,58.8465,58.8561,2588.0
2016-12-23 12:40:00,61.14,61.18,61.13,61.16,5200.0,58.8657,58.9043,58.8561,58.885,5200.0
2016-12-23 12:45:00,61.16,61.16,61.11,61.11,4100.0,58.885,58.885,58.8369,58.8369,4100.0
2016-12-23 12:50:00,61.11,61.11,61.08,61.1,2825.0,58.8369,58.8369,58.808,58.8272,2825.0
2016-12-23 12:55:00,61.08,61.09,61.05,61.07,3400.0,58.808,58.8176,58.7791,58.7984,3400.0
2016-12-23 13:00:00,61.07,61.07,61.01,61.04,5578.0,58.7984,58.7984,58.7406,58.7695,5578.0
2016-12-23 13:05:00,61.04,61.06,61.03,61.03,3800.0,58.7695,58.7887,58.7598,58.7598,3800.0
2016-12-23 13:10:00,61.05,61.05,60.98,60.98,6974.0,58.7791,58.7791,58.7117,58.7117,6974.0
2016-12-23 13:15:00,60.98,61.0,60.97,60.99,2728.0,58.7117,58.731,58.7021,58.7213,2728.0
2016-12-23 13:20:00,61.0,61.05,60.99,61.03,2673.0,58.731,58.7791,58.7213,58.7598,2673.0
2016-12-23 13:25:00,61.03,61.05,61.03,61.03,2959.0,58.7598,58.7791,58.7598,58.7598,2959.0
2016-12-23 13:30:00,61.03,61.07,61.01,61.07,5899.0,58.7598,58.7984,58.7406,58.7984,5899.0
2016-12-23 13:35:00,61.06,61.09,61.05,61.09,2145.0,58.7887,58.8176,58.7791,58.8176,2145.0
2016-12-23 13:40:00,61.09,61.09,61.04,61.04,3852.0,58.8176,58.8176,58.7695,58.7695,3852.0
2016-12-23 13:45:00,61.05,61.1,61.05,61.1,2310.0,58.7791,58.8272,58.7791,58.8272,2310.0
2016-12-23 13:50:00,61.1,61.12,61.08,61.12,2750.0,58.8272,58.8465,58.808,58.8465,2750.0
2016-12-23 13:55:00,61.12,61.15,61.11,61.12,4060.0,58.8465,58.8754,58.8369,58.8465,4060.0
2016-12-23 14:00:00,61.11,61.13,61.04,61.07,7146.0,58.8369,58.8561,58.7695,58.7984,7146.0
2016-12-23 14:05:00,61.07,61.1,61.06,61.09,3300.0,58.7984,58.8272,58.7887,58.8176,3300.0
2016-12-23 14:10:00,61.09,61.11,61.08,61.08,3240.0,58.8176,58.8369,58.808,58.808,3240.0
2016-12-23 14:15:00,61.09,61.09,61.06,61.07,5403.0,58.8176,58.8176,58.7887,58.7984,5403.0
2016-12-23 14:20:00,61.08,61.09,61.06,61.07,5800.0,58.808,58.8176,58.7887,58.7984,5800.0
2016-12-23 14:25:00,61.05,61.07,61.01,61.02,7380.0,58.7791,58.7984,58.7406,58.7502,7380.0
2016-12-23 14:30:00,61.03,61.04,61.01,61.04,3221.0,58.7598,58.7695,58.7406,58.7695,3221.0
2016-12-23 14:35:00,61.04,61.1,61.04,61.1,5296.0,58.7695,58.8272,58.7695,58.8272,5296.0
2016-12-23 14:40:00,61.09,61.11,61.08,61.11,3807.0,58.8176,58.8369,58.808,58.8369,3807.0
2016-12-23 14:45:00,61.1,61.12,61.08,61.11,6899.0,58.8272,58.8465,58.808,58.8369,6899.0
2016-12-23 14:50:00,61.12,61.14,61.11,61.14,5713.0,58.8465,58.8657,58.8369,58.8657,5713.0
2016-12-23 14:55:00,61.14,61.16,61.14,61.16,4113.0,58.8657,58.885,58.8657,58.885,4113.0
2016-12-23 15:00:00,61.17,61.21,61.17,61.19,8399.0,58.8946,58.9331,58.8946,58.9139,8399.0
2016-12-23 15:05:00,61.19,61.23,61.19,61.22,3171.0,58.9139,58.9524,58.9139,58.9428,3171.0
2016-12-23 15:10:00,61.23,61.28,61.23,61.23,7853.0,58.9524,59.0005,58.9524,58.9524,7853.0
2016-12-23 15:15:00,61.23,61.24,61.19,61.21,6162.0,58.9524,58.962,58.9139,58.9331,6162.0
2016-12-23 15:20:00,61.21,61.21,61.17,61.18,6672.0,58.9331,58.9331,58.8946,58.9043,6672.0
2016-12-23 15:25:00,61.18,61.18,61.13,61.13,5130.0,58.9043,58.9043,58.8561,58.8561,5130.0
2016-12-23 15:30:00,61.12,61.13,61.09,61.12,5793.0,58.8465,58.8561,58.8176,58.8465,5793.0
2016-12-23 15:35:00,61.12,61.13,61.08,61.09,10676.0,58.8465,58.8561,58.808,58.8176,10676.0
2016-12-23 15:40:00,61.09,61.17,61.09,61.16,16053.0,58.8176,58.8946,58.8176,58.885,16053.0
2016-12-23 15:45:00,61.17,61.19,61.13,61.13,16544.0,58.8946,58.9139,58.8561,58.8561,16544.0
2016-12-23 15:50:00,61.14,61.17,61.14,61.15,11340.0,58.8657,58.8946,58.8657,58.8754,11340.0
2016-12-23 15:55:00,61.16,61.2,61.15,61.19,38324.0,58.885,58.9235,58.8754,58.9139,38324.0
2016-12-27 09:30:00,60.86,61.26,60.85,60.88,25492.0,58.5962,58.9813,58.5865,58.6154,25492.0
2016-12-27 09:35:00,60.95,60.97,60.74,60.8,16700.0,58.6828,58.7021,58.4806,58.5384,16700.0
2016-12-27 09:40:00,60.81,60.88,60.76,60.85,8098.0,58.548,58.6154,58.4999,58.5865,8098.0
2016-12-27 09:45:00,60.86,60.88,60.76,60.82,12323.0,58.5962,58.6154,58.4999,58.5576,12323.0
2016-12-27 09:50:00,60.78,60.78,60.67,60.74,12521.0,58.5191,58.5191,58.4132,58.4806,12521.0
2016-12-27 09:55:00,60.73,60.81,60.66,60.81,9013.0,58.471,58.548,58.4036,58.548,9013.0
2016-12-27 10:00:00,60.81,60.84,60.71,60.71,8836.0,58.548,58.5769,58.4517,58.4517,8836.0
2016-12-27 10:05:00,60.72,60.79,60.72,60.79,3100.0,58.4614,58.5288,58.4614,58.5288,3100.0
2016-12-27 10:10:00,60.79,60.86,60.75,60.86,4799.0,58.5288,58.5962,58.4903,58.5962,4799.0
2016-12-27 10:15:00,60.85,60.92,60.82,60.89,11273.0,58.5865,58.6539,58.5576,58.625,11273.0
2016-12-27 10:20:00,60.88,60.89,60.81,60.83,8597.0,58.6154,58.625,58.548,58.5673,8597.0
2016-12-27 10:25:00,60.83,61.0,60.83,60.92,8972.0,58.5673,58.731,58.5673,58.6539,8972.0
2016-12-27 10:30:00,60.92,60.93,60.89,60.91,11503.0,58.6539,58.6636,58.625,58.6443,11503.0
2016-12-27 10:35:00,60.9,60.94,60.87,60.94,14484.0,58.6347,58.6732,58.6058,58.6732,14484.0
2016-12-27 10:40:00,60.95,60.98,60.94,60.98,6964.0,58.6828,58.7117,58.6732,58.7117,6964.0
2016-12-27 10:45:00,60.96,61.0,60.95,61.0,9399.0,58.6924,58.731,58.6828,58.731,9399.0
2016-12-27 10:50:00,60.99,61.01,60.96,60.98,20100.0,58.7213,58.7406,58.6924,58.7117,20100.0
2016-12-27 10:55:00,60.98,61.02,60.97,61.01,11514.0,58.7117,58.7502,58.7021,58.7406,11514.0
2016-12-27 11:00:00,61.01,61.03,61.0,61.01,2637.0,58.7406,58.7598,58.731,58.7406,2637.0
2016-12-27 11:05:00,61.01,61.03,61.0,61.01,6057.0,58.7406,58.7598,58.731,58.7406,6057.0
2016-12-27 11:10:00,61.01,61.03,60.99,61.03,4791.0,58.7406,58.7598,58.7213,58.7598,4791.0
2016-12-27 11:15:00,61.03,61.04,61.0,61.01,7509.0,58.7598,58.7695,58.731,58.7406,7509.0
2016-12-27 11:20:00,61.0,61.02,60.99,61.0,3300.0,58.731,58.7502,58.7213,58.731,3300.0
2016-12-27 11:25:00,61.0,61.02,60.99,61.01,7276.0,58.731,58.7502,58.7213,58.7406,7276.0
2016-12-27 11:30:00,61.0,61.02,60.97,61.01,20710.0,58.731,58.7502,58.7021,58.7406,20710.0
2016-12-27 11:35:00,61.01,61.02,60.99,61.0,7535.0,58.7406,58.7502,58.7213,58.731,7535.0
2016-12-27 11:40:00,61.0,61.02,60.99,61.01,6105.0,58.731,58.7502,58.7213,58.7406,6105.0
2016-12-27 11:45:00,61.01,61.02,60.98,60.98,6018.0,58.7406,58.7502,58.7117,58.7117,6018.0
2016-12-27 11:50:00,60.98,61.04,60.96,61.01,5611.0,58.7117,58.7695,58.6924,58.7406,5611.0
2016-12-27 11:55:00,61.0,61.0,60.97,60.98,5194.0,58.731,58.731,58.7021,58.7117,5194.0
2016-12-27 12:00:00,60.97,60.97,60.93,60.96,4912.0,58.7021,58.7021,58.6636,58.6924,4912.0
2016-12-27 12:05:00,60.96,61.04,60.96,61.01,4506.0,58.6924,58.7695,58.6924,58.7406,4506.0
2016-12-27 12:10:00,60.99,61.03,60.98,61.03,4130.0,58.7213,58.7598,58.7117,58.7598,4130.0
2016-12-27 12:15:00,61.05,61.07,61.02,61.05,3419.0,58.7791,58.7984,58.7502,58.7791,3419.0
2016-12-27 12:20:00,61.05,61.08,61.03,61.07,4259.0,58.7791,58.808,58.7598,58.7984,4259.0
2016-12-27 12:25:00,61.05,61.06,61.01,61.03,3153.0,58.7791,58.7887,58.7406,58.7598,3153.0
2016-12-27 12:30:00,61.03,61.07,61.02,61.05,10371.0,58.7598,58.7984,58.7502,58.7791,10371.0
2016-12-27 12:35:00,61.05,61.07,61.04,61.06,5569.0,58.7791,58.7984,58.7695,58.7887,5569.0
2016-12-27 12:40:00,61.06,61.12,61.06,61.08,10803.0,58.7887,58.8465,58.7887,58.808,10803.0
2016-12-27 12:45:00,61.07,61.07,61.04,61.06,5298.0,58.7984,58.7984,58.7695,58.7887,5298.0
2016-12-27 12:50:00,61.05,61.08,61.05,61.08,5382.0,58.7791,58.808,58.7791,58.808,5382.0
2016-12-27 12:55:00,61.08,61.1,61.07,61.08,6156.0,58.808,58.8272,58.7984,58.808,6156.0
2016-12-27 13:00:00,61.08,61.12,61.07,61.12,5679.0,58.808,58.8465,58.7984,58.8465,5679.0
2016-12-27 13:05:00,61.12,61.12,61.1,61.1,3656.0,58.8465,58.8465,58.8272,58.8272,3656.0
2016-12-27 13:10:00,61.11,61.16,61.11,61.12,6585.0,58.8369,58.885,58.8369,58.8465,6585.0
2016-12-27 13:15:00,61.12,61.16,61.1,61.15,3889.0,58.8465,58.885,58.8272,58.8754,3889.0
2016-12-27 13:20:00,61.14,61.19,61.13,61.19,7268.0,58.8657,58.9139,58.8561,58.9139,7268.0
2016-12-27 13:25:00,61.19,61.22,61.17,61.19,10502.0,58.9139,58.9428,58.8946,58.9139,10502.0
2016-12-27 13:30:00,61.19,61.2,61.17,61.2,8854.0,58.9139,58.9235,58.8946,58.9235,8854.0
2016-12-27 13:35:00,61.19,61.28,61.19,61.27,7119.0,58.9139,59.0005,58.9139,58.9909,7119.0
2016-12-27 13:40:00,61.27,61.29,61.19,61.21,5675.0,58.9909,59.0102,58.9139,58.9331,5675.0
2016-12-27 13:45:00,61.19,61.19,61.15,61.17,5186.0,58.9139,58.9139,58.8754,58.8946,5186.0
2016-12-27 13:50:00,61.17,61.22,61.17,61.21,5168.0,58.8946,58.9428,58.8946,58.9331,5168.0
2016-12-27 13:55:00,61.2,61.23,61.2,61.23,4993.0,58.9235,58.9524,58.9235,58.9524,4993.0
2016-12-27 14:00:00,61.22,61.25,61.16,61.19,5970.0,58.9428,58.9717,58.885,58.9139,5970.0
2016-12-27 14:05:00,61.19,61.24,61.17,61.24,5285.0,58.9139,58.962,58.8946,58.962,5285.0
2016-12-27 14:10:00,61.26,61.34,61.26,61.32,13372.0,58.9813,59.0583,58.9813,59.0391,13372.0
2016-12-27 14:15:00,61.31,61.31,61.26,61.28,5959.0,59.0294,59.0294,58.9813,59.0005,5959.0
2016-12-27 14:20:00,61.27,61.28,61.26,61.27,5205.0,58.9909,59.0005,58.9813,58.9909,5205.0
2016-12-27 14:25:00,61.27,61.27,61.23,61.25,6632.0,58.9909,58.9909,58.9524,58.9717,6632.0
2016-12-27 14:30:00,61.26,61.3,61.23,61.25,10170.0,58.9813,59.0198,58.9524,58.9717,10170.0
2016-12-27 14:35:00,61.24,61.28,61.23,61.28,9560.0,58.962,59.0005,58.9524,59.0005,9560.0
2016-12-27 14:40:00,61.29,61.32,61.28,61.3,4792.0,59.0102,59.0391,59.0005,59.0198,4792.0
2016-12-27 14:45:00,61.29,61.29,61.26,61.29,8344.0,59.0102,59.0102,58.9813,59.0102,8344.0
2016-12-27 14:50:00,61.28,61.3,61.26,61.3,4242.0,59.0005,59.0198,58.9813,59.0198,4242.0
2016-12-27 14:55:00,61.29,61.29,61.26,61.26,7391.0,59.0102,59.0102,58.9813,58.9813,7391.0
2016-12-27 15:00:00,61.26,61.28,61.25,61.26,5744.0,58.9813,59.0005,58.9717,58.9813,5744.0
2016-12-27 15:05:00,61.26,61.29,61.26,61.26,7763.0,58.9813,59.0102,58.9813,58.9813,7763.0
2016-12-27 15:10:00,61.26,61.26,61.21,61.21,8734.0,58.9813,58.9813,58.9331,58.9331,8734.0
2016-12-27 15:15:00,61.2,61.22,61.16,61.2,8332.0,58.9235,58.9428,58.885,58.9235,8332.0
2016-12-27 15:20:00,61.2,61.2,61.16,61.18,8898.0,58.9235,58.9235,58.885,58.9043,8898.0
2016-12-27 15:25:00,61.18,61.18,61.15,61.17,8156.0,58.9043,58.9043,58.8754,58.8946,8156.0
2016-12-27 15:30:00,61.17,61.18,61.12,61.16,11411.0,58.8946,58.9043,58.8465,58.885,11411.0
2016-12-27 15:35:00,61.16,61.17,61.12,61.15,16752.0,58.885,58.8946,58.8465,58.8754,16752.0
2016-12-27 15:40:00,61.15,61.17,61.1,61.1,23753.0,58.8754,58.8946,58.8272,58.8272,23753.0
2016-12-27 15:45:00,61.1,61.13,61.07,61.09,17561.0,58.8272,58.8561,58.7984,58.8176,17561.0
2016-12-27 15:50:00,61.1,61.13,61.1,61.13,10429.0,58.8272,58.8561,58.8272,58.8561,10429.0
2016-12-27 15:55:00,61.12,61.18,61.12,61.18,49352.0,58.8465,58.9043,58.8465,58.9043,49352.0
2016-12-28 09:30:00,60.73,60.73,60.38,60.38,24115.0,58.9479,58.9479,58.6081,58.6081,24115.0
2016-12-28 09:35:00,60.39,60.51,60.35,60.49,15891.0,58.6179,58.7343,58.579,58.7149,15891.0
2016-12-28 09:40:00,60.5,60.56,60.43,60.43,8073.0,58.7246,58.7829,58.6567,58.6567,8073.0
2016-12-28 09:45:00,60.44,60.44,60.29,60.35,7250.0,58.6664,58.6664,58.5208,58.579,7250.0
2016-12-28 09:50:00,60.31,60.38,60.25,60.38,5532.0,58.5402,58.6081,58.482,58.6081,5532.0
2016-12-28 09:55:00,60.41,60.44,60.29,60.29,3306.0,58.6373,58.6664,58.5208,58.5208,3306.0
2016-12-28 10:00:00,60.32,60.4,60.32,60.39,8080.0,58.5499,58.6276,58.5499,58.6179,8080.0
2016-12-28 10:05:00,60.4,60.53,60.39,60.53,6425.0,58.6276,58.7537,58.6179,58.7537,6425.0
2016-12-28 10:10:00,60.53,60.53,60.45,60.47,8108.0,58.7537,58.7537,58.6761,58.6955,8108.0
2016-12-28 10:15:00,60.48,60.5,60.45,60.48,5048.0,58.7052,58.7246,58.6761,58.7052,5048.0
2016-12-28 10:20:00,60.47,60.56,60.47,60.53,11770.0,58.6955,58.7829,58.6955,58.7537,11770.0
2016-12-28 10:25:00,60.54,60.58,60.53,60.53,10685.0,58.7635,58.8023,58.7537,58.7537,10685.0
2016-12-28 10:30:00,60.52,60.54,60.49,60.5,12978.0,58.744,58.7635,58.7149,58.7246,12978.0
2016-12-28 10:35:00,60.5,60.54,60.48,60.49,11760.0,58.7246,58.7635,58.7052,58.7149,11760.0
2016-12-28 10:40:00,60.48,60.56,60.48,60.55,11399.0,58.7052,58.7829,58.7052,58.7732,11399.0
2016-12-28 10:45:00,60.55,60.56,60.52,60.54,7135.0,58.7732,58.7829,58.744,58.7635,7135.0
2016-12-28 10:50:00,60.55,60.6,60.55,60.58,11025.0,58.7732,58.8217,58.7732,58.8023,11025.0
2016-12-28 10:55:00,60.58,60.62,60.56,60.62,8321.0,58.8023,58.8411,58.7829,58.8411,8321.0
2016-12-28 11:00:00,60.63,60.67,60.57,60.58,9340.0,58.8508,58.8896,58.7926,58.8023,9340.0
2016-12-28 11:05:00,60.56,60.57,60.52,60.54,4439.0,58.7829,58.7926,58.744,58.7635,4439.0
2016-12-28 11:10:00,60.54,60.61,60.53,60.53,7916.0,58.7635,58.8314,58.7537,58.7537,7916.0
2016-12-28 11:15:00,60.53,60.54,60.5,60.5,7970.0,58.7537,58.7635,58.7246,58.7246,7970.0
2016-12-28 11:20:00,60.5,60.51,60.47,60.51,9229.0,58.7246,58.7343,58.6955,58.7343,9229.0
2016-12-28 11:25:00,60.5,60.59,60.48,60.59,6767.0,58.7246,58.812,58.7052,58.812,6767.0
2016-12-28 11:30:00,60.57,60.58,60.52,60.52,4741.0,58.7926,58.8023,58.744,58.744,4741.0
2016-12-28 11:35:00,60.51,60.55,60.5,60.54,10062.0,58.7343,58.7732,58.7246,58.7635,10062.0
2016-12-28 11:40:00,60.54,60.55,60.5,60.53,4021.0,58.7635,58.7732,58.7246,58.7537,4021.0
2016-12-28 11:45:00,60.55,60.58,60.55,60.57,4414.0,58.7732,58.8023,58.7732,58.7926,4414.0
2016-12-28 11:50:00,60.56,60.56,60.49,60.49,9214.0,58.7829,58.7829,58.7149,58.7149,9214.0
2016-12-28 11:55:00,60.48,60.48,60.43,60.43,6944.0,58.7052,58.7052,58.6567,58.6567,6944.0
2016-12-28 12:00:00,60.43,60.43,60.34,60.35,12511.0,58.6567,58.6567,58.5693,58.579,12511.0
2016-12-28 12:05:00,60.35,60.37,60.32,60.32,5054.0,58.579,58.5984,58.5499,58.5499,5054.0
2016-12-28 12:10:00,60.3,60.31,60.26,60.27,7302.0,58.5305,58.5402,58.4917,58.5014,7302.0
2016-12-28 12:15:00,60.27,60.27,60.21,60.26,9913.0,58.5014,58.5014,58.4431,58.4917,9913.0
2016-12-28 12:20:00,60.25,60.25,60.22,60.25,2129.0,58.482,58.482,58.4528,58.482,2129.0
2016-12-28 12:25:00,60.24,60.27,60.22,60.26,3290.0,58.4723,58.5014,58.4528,58.4917,3290.0
2016-12-28 12:30:00,60.24,60.25,60.21,60.23,4189.0,58.4723,58.482,58.4431,58.4625,4189.0
2016-12-28 12:35:00,60.22,60.23,60.19,60.21,4104.0,58.4528,58.4625,58.4237,58.4431,4104.0
2016-12-28 12:40:00,60.21,60.21,60.1,60.11,13623.0,58.4431,58.4431,58.3364,58.3461,13623.0
2016-12-28 12:45:00,60.11,60.22,60.11,60.22,5398.0,58.3461,58.4528,58.3461,58.4528,5398.0
2016-12-28 12:50:00,60.22,60.25,60.21,60.25,3826.0,58.4528,58.482,58.4431,58.482,3826.0
2016-12-28 12:55:00,60.26,60.31,60.26,60.27,6564.0,58.4917,58.5402,58.4917,58.5014,6564.0
2016-12-28 13:00:00,60.26,60.33,60.26,60.33,5394.0,58.4917,58.5596,58.4917,58.5596,5394.0
2016-12-28 13:05:00,60.32,60.32,60.3,60.32,2201.0,58.5499,58.5499,58.5305,58.5499,2201.0
2016-12-28 13:10:00,60.32,60.36,60.31,60.34,8117.0,58.5499,58.5887,58.5402,58.5693,8117.0
2016-12-28 13:15:00,60.34,60.34,60.31,60.34,3430.0,58.5693,58.5693,58.5402,58.5693,3430.0
2016-12-28 13:20:00,60.35,60.35,60.31,60.33,3535.0,58.579,58.579,58.5402,58.5596,3535.0
2016-12-28 13:25:00,60.33,60.34,60.3,60.34,5100.0,58.5596,58.5693,58.5305,58.5693,5100.0
2016-12-28 13:30:00,60.33,60.33,60.31,60.31,1651.0,58.5596,58.5596,58.5402,58.5402,1651.0
2016-12-28 13:35:00,60.32,60.33,60.3,60.31,8401.0,58.5499,58.5596,58.5305,58.5402,8401.0
2016-12-28 13:40:00,60.29,60.3,60.29,60.29,3675.0,58.5208,58.5305,58.5208,58.5208,3675.0
2016-12-28 13:45:00,60.27,60.27,60.24,60.26,5123.0,58.5014,58.5014,58.4723,58.4917,5123.0
2016-12-28 13:50:00,60.26,60.27,60.24,60.25,4606.0,58.4917,58.5014,58.4723,58.482,4606.0
2016-12-28 13:55:00,60.26,60.29,60.25,60.25,7128.0,58.4917,58.5208,58.482,58.482,7128.0
2016-12-28 14:00:00,60.25,60.3,60.25,60.27,5980.0,58.482,58.5305,58.482,58.5014,5980.0
2016-12-28 14:05:00,60.26,60.32,60.25,60.32,5077.0,58.4917,58.5499,58.482,58.5499,5077.0
2016-12-28 14:10:00,60.31,60.31,60.25,60.3,9644.0,58.5402,58.5402,58.482,58.5305,9644.0
2016-12-28 14:15:00,60.29,60.29,60.24,60.25,7446.0,58.5208,58.5208,58.4723,58.482,7446.0
2016-12-28 14:20:00,60.25,60.26,60.24,60.24,4719.0,58.482,58.4917,58.4723,58.4723,4719.0
2016-12-28 14:25:00,60.24,60.26,60.23,60.23,4355.0,58.4723,58.4917,58.4625,58.4625,4355.0
2016-12-28 14:30:00,60.24,60.3,60.24,60.29,8833.0,58.4723,58.5305,58.4723,58.5208,8833.0
2016-12-28 14:35:00,60.29,60.3,60.27,60.3,5623.0,58.5208,58.5305,58.5014,58.5305,5623.0
2016-12-28 14:40:00,60.29,60.31,60.28,60.28,5602.0,58.5208,58.5402,58.5111,58.5111,5602.0
2016-12-28 14:45:00,60.29,60.29,60.25,60.25,4220.0,58.5208,58.5208,58.482,58.482,4220.0
2016-12-28 14:50:00,60.25,60.27,60.2,60.23,10183.0,58.482,58.5014,58.4334,58.4625,10183.0
2016-12-28 14:55:00,60.23,60.28,60.23,60.24,8994.0,58.4625,58.5111,58.4625,58.4723,8994.0
2016-12-28 15:00:00,60.23,60.24,60.18,60.18,7244.0,58.4625,58.4723,58.414,58.414,7244.0
2016-12-28 15:05:00,60.17,60.19,60.13,60.15,7782.0,58.4043,58.4237,58.3655,58.3849,7782.0
2016-12-28 15:10:00,60.14,60.16,60.11,60.12,5613.0,58.3752,58.3946,58.3461,58.3558,5613.0
2016-12-28 15:15:00,60.11,60.14,60.09,60.09,7960.0,58.3461,58.3752,58.3267,58.3267,7960.0
2016-12-28 15:20:00,60.1,60.12,60.07,60.09,7764.0,58.3364,58.3558,58.3072,58.3267,7764.0
2016-12-28 15:25:00,60.09,60.09,60.05,60.05,8128.0,58.3267,58.3267,58.2878,58.2878,8128.0
2016-12-28 15:30:00,60.05,60.09,60.01,60.09,13352.0,58.2878,58.3267,58.249,58.3267,13352.0
2016-12-28 15:35:00,60.08,60.13,60.08,60.12,12470.0,58.3169,58.3655,58.3169,58.3558,12470.0
2016-12-28 15:40:00,60.12,60.13,60.05,60.06,16944.0,58.3558,58.3655,58.2878,58.2975,16944.0
2016-12-28 15:45:00,60.05,60.09,60.03,60.08,20285.0,58.2878,58.3267,58.2684,58.3169,20285.0
2016-12-28 15:50:00,60.08,60.11,60.07,60.1,30697.0,58.3169,58.3461,58.3072,58.3364,30697.0
2016-12-28 15:55:00,60.1,60.15,60.06,60.09,72421.0,58.3364,58.3849,58.2975,58.3267,72421.0
2016-12-29 09:30:00,60.25,60.28,60.13,60.19,13163.0,58.482,58.5111,58.3655,58.4237,13163.0
2016-12-29 09:35:00,60.2,60.3,60.12,60.19,8924.0,58.4334,58.5305,58.3558,58.4237,8924.0
2016-12-29 09:40:00,60.23,60.32,60.18,60.32,6691.0,58.4625,58.5499,58.414,58.5499,6691.0
2016-12-29 09:45:00,60.32,60.43,60.3,60.41,4307.0,58.5499,58.6567,58.5305,58.6373,4307.0
2016-12-29 09:50:00,60.44,60.5,60.43,60.47,6861.0,58.6664,58.7246,58.6567,58.6955,6861.0
2016-12-29 09:55:00,60.49,60.49,60.4,60.41,7823.0,58.7149,58.7149,58.6276,58.6373,7823.0
2016-12-29 10:00:00,60.41,60.48,60.39,60.4,12587.0,58.6373,58.7052,58.6179,58.6276,12587.0
2016-12-29 10:05:00,60.39,60.39,60.27,60.37,6932.0,58.6179,58.6179,58.5014,58.5984,6932.0
2016-12-29 10:10:00,60.35,60.43,60.34,60.4,6134.0,58.579,58.6567,58.5693,58.6276,6134.0
2016-12-29 10:15:00,60.42,60.47,60.42,60.47,2314.0,58.647,58.6955,58.647,58.6955,2314.0
2016-12-29 10:20:00,60.46,60.5,60.46,60.48,4506.0,58.6858,58.7246,58.6858,58.7052,4506.0
2016-12-29 10:25:00,60.49,60.54,60.44,60.49,12799.0,58.7149,58.7635,58.6664,58.7149,12799.0
2016-12-29 10:30:00,60.46,60.51,60.45,60.5,14003.0,58.6858,58.7343,58.6761,58.7246,14003.0
2016-12-29 10:35:00,60.51,60.54,60.49,60.54,8562.0,58.7343,58.7635,58.7149,58.7635,8562.0
2016-12-29 10:40:00,60.54,60.58,60.52,60.53,12668.0,58.7635,58.8023,58.744,58.7537,12668.0
2016-12-29 10:45:00,60.53,60.65,60.52,60.63,15589.0,58.7537,58.8702,58.744,58.8508,15589.0
2016-12-29 10:50:00,60.63,60.74,60.63,60.73,14157.0,58.8508,58.9576,58.8508,58.9479,14157.0
2016-12-29 10:55:00,60.74,60.78,60.72,60.73,12774.0,58.9576,58.9964,58.9382,58.9479,12774.0
2016-12-29 11:00:00,60.73,60.76,60.7,60.74,21689.0,58.9479,58.977,58.9188,58.9576,21689.0
2016-12-29 11:05:00,60.75,60.76,60.67,60.71,10258.0,58.9673,58.977,58.8896,58.9285,10258.0
2016-12-29 11:10:00,60.71,60.72,60.67,60.71,7603.0,58.9285,58.9382,58.8896,58.9285,7603.0
2016-12-29 11:15:00,60.71,60.73,60.67,60.7,16161.0,58.9285,58.9479,58.8896,58.9188,16161.0
2016-12-29 11:20:00,60.69,60.73,60.68,60.73,6252.0,58.909,58.9479,58.8993,58.9479,6252.0
2016-12-29 11:25:00,60.73,60.76,60.73,60.76,8428.0,58.9479,58.977,58.9479,58.977,8428.0
2016-12-29 11:30:00,60.76,60.8,60.76,60.8,9202.0,58.977,59.0158,58.977,59.0158,9202.0
2016-12-29 11:35:00,60.81,60.84,60.81,60.83,12116.0,59.0255,59.0546,59.0255,59.0449,12116.0
2016-12-29 11:40:00,60.83,60.85,60.82,60.83,8138.0,59.0449,59.0644,59.0352,59.0449,8138.0
2016-12-29 11:45:00,60.83,60.85,60.81,60.81,7279.0,59.0449,59.0644,59.0255,59.0255,7279.0
2016-12-29 11:50:00,60.8,60.84,60.79,60.83,13221.0,59.0158,59.0546,59.0061,59.0449,13221.0
2016-12-29 11:55:00,60.83,60.9,60.83,60.9,7245.0,59.0449,59.1129,59.0449,59.1129,7245.0
2016-12-29 12:00:00,60.9,60.94,60.88,60.91,9013.0,59.1129,59.1517,59.0935,59.1226,9013.0
2016-12-29 12:05:00,60.91,60.92,60.86,60.89,7564.0,59.1226,59.1323,59.0741,59.1032,7564.0
2016-12-29 12:10:00,60.89,60.94,60.87,60.94,6721.0,59.1032,59.1517,59.0838,59.1517,6721.0
2016-12-29 12:15:00,60.94,60.94,60.89,60.9,5760.0,59.1517,59.1517,59.1032,59.1129,5760.0
2016-12-29 12:20:00,60.92,60.92,60.88,60.92,4907.0,59.1323,59.1323,59.0935,59.1323,4907.0
2016-12-29 12:25:00,60.91,60.96,60.9,60.96,7003.0,59.1226,59.1711,59.1129,59.1711,7003.0
2016-12-29 12:30:00,60.95,60.97,60.92,60.93,6735.0,59.1614,59.1808,59.1323,59.142,6735.0
2016-12-29 12:35:00,60.93,60.99,60.92,60.97,17425.0,59.142,59.2002,59.1323,59.1808,17425.0
2016-12-29 12:40:00,60.98,60.99,60.94,60.95,12943.0,59.1905,59.2002,59.1517,59.1614,12943.0
2016-12-29 12:45:00,60.95,60.98,60.94,60.98,3004.0,59.1614,59.1905,59.1517,59.1905,3004.0
2016-12-29 12:50:00,60.97,61.02,60.95,61.01,14083.0,59.1808,59.2294,59.1614,59.2197,14083.0
2016-12-29 12:55:00,61.01,61.05,60.99,61.05,8124.0,59.2197,59.2585,59.2002,59.2585,8124.0
2016-12-29 13:00:00,61.06,61.08,61.04,61.08,9019.0,59.2682,59.2876,59.2488,59.2876,9019.0
2016-12-29 13:05:00,61.07,61.1,61.05,61.06,6301.0,59.2779,59.307,59.2585,59.2682,6301.0
2016-12-29 13:10:00,61.06,61.11,61.05,61.11,6455.0,59.2682,59.3167,59.2585,59.3167,6455.0
2016-12-29 13:15:00,61.11,61.13,61.1,61.11,7845.0,59.3167,59.3361,59.307,59.3167,7845.0
2016-12-29 13:20:00,61.11,61.12,61.08,61.1,5082.0,59.3167,59.3264,59.2876,59.307,5082.0
2016-12-29 13:25:00,61.09,61.09,61.02,61.03,5000.0,59.2973,59.2973,59.2294,59.2391,5000.0
2016-12-29 13:30:00,61.03,61.04,61.0,61.04,6061.0,59.2391,59.2488,59.21,59.2488,6061.0
2016-12-29 13:35:00,61.03,61.06,61.02,61.05,10340.0,59.2391,59.2682,59.2294,59.2585,10340.0
2016-12-29 13:40:00,61.07,61.07,61.05,61.07,6631.0,59.2779,59.2779,59.2585,59.2779,6631.0
2016-12-29 13:45:00,61.06,61.12,61.06,61.1,5480.0,59.2682,59.3264,59.2682,59.307,5480.0
2016-12-29 13:50:00,61.1,61.15,61.09,61.15,4932.0,59.307,59.3555,59.2973,59.3555,4932.0
2016-12-29 13:55:00,61.15,61.16,61.13,61.14,5551.0,59.3555,59.3653,59.3361,59.3458,5551.0
2016-12-29 14:00:00,61.14,61.15,61.09,61.11,8461.0,59.3458,59.3555,59.2973,59.3167,8461.0
2016-12-29 14:05:00,61.11,61.11,61.07,61.07,7496.0,59.3167,59.3167,59.2779,59.2779,7496.0
2016-12-29 14:10:00,61.07,61.13,61.07,61.13,5268.0,59.2779,59.3361,59.2779,59.3361,5268.0
2016-12-29 14:15:00,61.13,61.16,61.11,61.14,7389.0,59.3361,59.3653,59.3167,59.3458,7389.0
2016-12-29 14:20:00,61.13,61.14,61.11,61.11,3500.0,59.3361,59.3458,59.3167,59.3167,3500.0
2016-12-29 14:25:00,61.11,61.12,61.08,61.1,3802.0,59.3167,59.3264,59.2876,59.307,3802.0
2016-12-29 14:30:00,61.11,61.13,61.11,61.12,3970.0,59.3167,59.3361,59.3167,59.3264,3970.0
2016-12-29 14:35:00,61.13,61.21,61.13,61.19,10016.0,59.3361,59.4138,59.3361,59.3944,10016.0
2016-12-29 14:40:00,61.17,61.18,61.15,61.16,5011.0,59.375,59.3847,59.3555,59.3653,5011.0
2016-12-29 14:45:00,61.16,61.21,61.15,61.18,9656.0,59.3653,59.4138,59.3555,59.3847,9656.0
2016-12-29 14:50:00,61.18,61.2,61.15,61.15,6495.0,59.3847,59.4041,59.3555,59.3555,6495.0
2016-12-29 14:55:00,61.14,61.16,61.11,61.15,5582.0,59.3458,59.3653,59.3167,59.3555,5582.0
2016-12-29 15:00:00,61.15,61.16,61.1,61.1,6366.0,59.3555,59.3653,59.307,59.307,6366.0
2016-12-29 15:05:00,61.1,61.11,61.06,61.11,8032.0,59.307,59.3167,59.2682,59.3167,8032.0
2016-12-29 15:10:00,61.11,61.11,61.07,61.09,8280.0,59.3167,59.3167,59.2779,59.2973,8280.0
2016-12-29 15:15:00,61.09,61.11,61.06,61.1,11535.0,59.2973,59.3167,59.2682,59.307,11535.0
2016-12-29 15:20:00,61.11,61.12,61.09,61.09,8946.0,59.3167,59.3264,59.2973,59.2973,8946.0
2016-12-29 15:25:00,61.1,61.18,61.1,61.14,20439.0,59.307,59.3847,59.307,59.3458,20439.0
2016-12-29 15:30:00,61.14,61.16,61.13,61.15,13614.0,59.3458,59.3653,59.3361,59.3555,13614.0
2016-12-29 15:35:00,61.14,61.14,61.05,61.06,15516.0,59.3458,59.3458,59.2585,59.2682,15516.0
2016-12-29 15:40:00,61.06,61.07,61.03,61.04,15911.0,59.2682,59.2779,59.2391,59.2488,15911.0
2016-12-29 15:45:00,61.04,61.06,61.02,61.02,18085.0,59.2488,59.2682,59.2294,59.2294,18085.0
2016-12-29 15:50:00,61.02,61.05,61.02,61.05,23506.0,59.2294,59.2585,59.2294,59.2585,23506.0
2016-12-29 15:55:00,61.05,61.1,61.04,61.1,75599.0,59.2585,59.307,59.2488,59.307,75599.0
2016-12-30 09:30:00,61.12,61.23,60.95,60.95,16360.0,59.3264,59.4332,59.1614,59.1614,16360.0
2016-12-30 09:35:00,60.95,61.1,60.83,60.98,23031.0,59.1614,59.307,59.0449,59.1905,23031.0
2016-12-30 09:40:00,61.01,61.02,60.79,60.83,10385.0,59.2197,59.2294,59.0061,59.0449,10385.0
2016-12-30 09:45:00,60.85,60.91,60.8,60.91,6873.0,59.0644,59.1226,59.0158,59.1226,6873.0
2016-12-30 09:50:00,60.9,61.02,60.85,60.98,4504.0,59.1129,59.2294,59.0644,59.1905,4504.0
2016-12-30 09:55:00,61.0,61.14,60.98,61.09,5191.0,59.21,59.3458,59.1905,59.2973,5191.0
2016-12-30 10:00:00,61.05,61.12,60.91,60.91,4303.0,59.2585,59.3264,59.1226,59.1226,4303.0
2016-12-30 10:05:00,60.89,61.08,60.88,61.03,7102.0,59.1032,59.2876,59.0935,59.2391,7102.0
2016-12-30 10:10:00,61.04,61.05,60.98,61.01,4823.0,59.2488,59.2585,59.1905,59.2197,4823.0
2016-12-30 10:15:00,61.02,61.03,60.91,60.92,8999.0,59.2294,59.2391,59.1226,59.1323,8999.0
2016-12-30 10:20:00,60.94,61.0,60.91,61.0,3436.0,59.1517,59.21,59.1226,59.21,3436.0
2016-12-30 10:25:00,61.02,61.02,60.91,60.96,2700.0,59.2294,59.2294,59.1226,59.1711,2700.0
2016-12-30 10:30:00,60.98,61.1,60.98,61.09,5836.0,59.1905,59.307,59.1905,59.2973,5836.0
2016-12-30 10:35:00,61.12,61.22,61.09,61.11,26682.0,59.3264,59.4235,59.2973,59.3167,26682.0
2016-12-30 10:40:00,61.12,61.12,60.99,60.99,10075.0,59.3264,59.3264,59.2002,59.2002,10075.0
2016-12-30 10:45:00,61.0,61.06,60.94,60.96,19760.0,59.21,59.2682,59.1517,59.1711,19760.0
2016-12-30 10:50:00,60.96,60.98,60.89,60.89,10699.0,59.1711,59.1905,59.1032,59.1032,10699.0
2016-12-30 10:55:00,60.9,60.99,60.89,60.97,9100.0,59.1129,59.2002,59.1032,59.1808,9100.0
2016-12-30 11:00:00,60.96,60.96,60.91,60.94,11572.0,59.1711,59.1711,59.1226,59.1517,11572.0
2016-12-30 11:05:00,60.94,60.94,60.89,60.89,9872.0,59.1517,59.1517,59.1032,59.1032,9872.0
2016-12-30 11:10:00,60.89,60.95,60.87,60.95,13630.0,59.1032,59.1614,59.0838,59.1614,13630.0
2016-12-30 11:15:00,60.94,60.96,60.94,60.95,7936.0,59.1517,59.1711,59.1517,59.1614,7936.0
2016-12-30 11:20:00,60.95,60.99,60.92,60.96,11799.0,59.1614,59.2002,59.1323,59.1711,11799.0
2016-12-30 11:25:00,60.95,60.98,60.95,60.98,5803.0,59.1614,59.1905,59.1614,59.1905,5803.0
2016-12-30 11:30:00,60.96,61.0,60.94,60.96,7950.0,59.1711,59.21,59.1517,59.1711,7950.0
2016-12-30 11:35:00,60.98,61.01,60.94,60.95,6472.0,59.1905,59.2197,59.1517,59.1614,6472.0
2016-12-30 11:40:00,60.94,60.98,60.91,60.98,5300.0,59.1517,59.1905,59.1226,59.1905,5300.0
2016-12-30 11:45:00,60.98,61.02,60.97,61.01,10150.0,59.1905,59.2294,59.1808,59.2197,10150.0
2016-12-30 11:50:00,61.03,61.14,61.03,61.09,10215.0,59.2391,59.3458,59.2391,59.2973,10215.0
2016-12-30 11:55:00,61.09,61.12,61.06,61.06,5610.0,59.2973,59.3264,59.2682,59.2682,5610.0
2016-12-30 12:00:00,61.06,61.06,60.99,61.02,8050.0,59.2682,59.2682,59.2002,59.2294,8050.0
2016-12-30 12:05:00,61.02,61.12,61.02,61.12,8146.0,59.2294,59.3264,59.2294,59.3264,8146.0
2016-12-30 12:10:00,61.11,61.13,61.1,61.12,8712.0,59.3167,59.3361,59.307,59.3264,8712.0
2016-12-30 12:15:00,61.13,61.13,61.08,61.1,10557.0,59.3361,59.3361,59.2876,59.307,10557.0
2016-12-30 12:20:00,61.09,61.1,61.03,61.05,14408.0,59.2973,59.307,59.2391,59.2585,14408.0
2016-12-30 12:25:00,61.06,61.07,61.01,61.05,9006.0,59.2682,59.2779,59.2197,59.2585,9006.0
2016-12-30 12:30:00,61.06,61.07,61.01,61.01,7184.0,59.2682,59.2779,59.2197,59.2197,7184.0
2016-12-30 12:35:00,61.02,61.02,60.96,60.99,13776.0,59.2294,59.2294,59.1711,59.2002,13776.0
2016-12-30 12:40:00,60.99,61.01,60.97,61.0,5829.0,59.2002,59.2197,59.1808,59.21,5829.0
2016-12-30 12:45:00,60.99,61.01,60.97,61.0,4069.0,59.2002,59.2197,59.1808,59.21,4069.0
2016-12-30 12:50:00,60.99,60.99,60.93,60.95,8479.0,59.2002,59.2002,59.142,59.1614,8479.0
2016-12-30 12:55:00,60.95,60.96,60.91,60.96,5000.0,59.1614,59.1711,59.1226,59.1711,5000.0
2016-12-30 13:00:00,60.96,60.97,60.94,60.95,5659.0,59.1711,59.1808,59.1517,59.1614,5659.0
2016-12-30 13:05:00,60.95,60.95,60.89,60.92,4857.0,59.1614,59.1614,59.1032,59.1323,4857.0
2016-12-30 13:10:00,60.92,60.96,60.92,60.96,4543.0,59.1323,59.1711,59.1323,59.1711,4543.0
2016-12-30 13:15:00,60.96,61.03,60.96,61.03,4200.0,59.1711,59.2391,59.1711,59.2391,4200.0
2016-12-30 13:20:00,61.03,61.05,60.99,61.04,6200.0,59.2391,59.2585,59.2002,59.2488,6200.0
2016-12-30 13:25:00,61.04,61.05,60.97,60.97,5006.0,59.2488,59.2585,59.1808,59.1808,5006.0
2016-12-30 13:30:00,60.98,60.98,60.95,60.97,3765.0,59.1905,59.1905,59.1614,59.1808,3765.0
2016-12-30 13:35:00,60.96,60.98,60.92,60.93,5576.0,59.1711,59.1905,59.1323,59.142,5576.0
2016-12-30 13:40:00,60.92,60.97,60.92,60.93,4450.0,59.1323,59.1808,59.1323,59.142,4450.0
2016-12-30 13:45:00,60.93,60.98,60.92,60.97,5519.0,59.142,59.1905,59.1323,59.1808,5519.0
2016-12-30 13:50:00,60.97,61.0,60.96,61.0,3399.0,59.1808,59.21,59.1711,59.21,3399.0
2016-12-30 13:55:00,61.0,61.01,60.97,61.0,2850.0,59.21,59.2197,59.1808,59.21,2850.0
2016-12-30 14:00:00,61.01,61.03,60.99,61.0,4698.0,59.2197,59.2391,59.2002,59.21,4698.0
2016-12-30 14:05:00,61.0,61.01,60.93,60.95,6948.0,59.21,59.2197,59.142,59.1614,6948.0
2016-12-30 14:10:00,60.95,60.96,60.89,60.93,5002.0,59.1614,59.1711,59.1032,59.142,5002.0
2016-12-30 14:15:00,60.92,60.97,60.92,60.96,4150.0,59.1323,59.1808,59.1323,59.1711,4150.0
2016-12-30 14:20:00,60.95,60.95,60.9,60.93,9360.0,59.1614,59.1614,59.1129,59.142,9360.0
2016-12-30 14:25:00,60.94,60.95,60.91,60.91,4649.0,59.1517,59.1614,59.1226,59.1226,4649.0
2016-12-30 14:30:00,60.9,60.93,60.87,60.91,13021.0,59.1129,59.142,59.0838,59.1226,13021.0
2016-12-30 14:35:00,60.91,60.96,60.91,60.95,5974.0,59.1226,59.1711,59.1226,59.1614,5974.0
2016-12-30 14:40:00,60.94,60.94,60.91,60.93,4600.0,59.1517,59.1517,59.1226,59.142,4600.0
2016-12-30 14:45:00,60.92,60.94,60.84,60.84,9821.0,59.1323,59.1517,59.0546,59.0546,9821.0
2016-12-30 14:50:00,60.84,60.91,60.81,60.88,9859.0,59.0546,59.1226,59.0255,59.0935,9859.0
2016-12-30 14:55:00,60.89,60.9,60.85,60.9,8238.0,59.1032,59.1129,59.0644,59.1129,8238.0
2016-12-30 15:00:00,60.9,60.9,60.86,60.89,7601.0,59.1129,59.1129,59.0741,59.1032,7601.0
2016-12-30 15:05:00,60.89,60.91,60.86,60.87,4700.0,59.1032,59.1226,59.0741,59.0838,4700.0
2016-12-30 15:10:00,60.86,60.86,60.82,60.86,8936.0,59.0741,59.0741,59.0352,59.0741,8936.0
2016-12-30 15:15:00,60.87,60.92,60.84,60.9,8179.0,59.0838,59.1323,59.0546,59.1129,8179.0
2016-12-30 15:20:00,60.89,60.92,60.87,60.88,10537.0,59.1032,59.1323,59.0838,59.0935,10537.0
2016-12-30 15:25:00,60.88,60.95,60.88,60.94,14950.0,59.0935,59.1614,59.0935,59.1517,14950.0
2016-12-30 15:30:00,60.94,60.97,60.89,60.91,16160.0,59.1517,59.1808,59.1032,59.1226,16160.0
2016-12-30 15:35:00,60.91,60.92,60.86,60.89,11939.0,59.1226,59.1323,59.0741,59.1032,11939.0
2016-12-30 15:40:00,60.88,60.89,60.79,60.8,23496.0,59.0935,59.1032,59.0061,59.0158,23496.0
2016-12-30 15:45:00,60.79,60.79,60.55,60.56,66684.0,59.0061,59.0061,58.7732,58.7829,66684.0
2016-12-30 15:50:00,60.55,60.63,60.55,60.6,46902.0,58.7732,58.8508,58.7732,58.8217,46902.0
2016-12-30 15:55:00,60.61,60.8,60.6,60.79,152286.0,58.8314,59.0158,58.8217,59.0061,152286.0
2017-01-03 09:30:00,60.81,60.82,60.35,60.51,31311.0,59.0255,59.0352,58.579,58.7343,31311.0
2017-01-03 09:35:00,60.48,60.48,60.25,60.39,20950.0,58.7052,58.7052,58.482,58.6179,20950.0
2017-01-03 09:40:00,60.4,60.44,60.28,60.28,18747.0,58.6276,58.6664,58.5111,58.5111,18747.0
2017-01-03 09:45:00,60.27,60.28,60.11,60.21,20920.0,58.5014,58.5111,58.3461,58.4431,20920.0
2017-01-03 09:50:00,60.25,60.53,60.23,60.5,18321.0,58.482,58.7537,58.4625,58.7246,18321.0
2017-01-03 09:55:00,60.5,60.54,60.42,60.46,5973.0,58.7246,58.7635,58.647,58.6858,5973.0
2017-01-03 10:00:00,60.42,60.43,60.2,60.23,11095.0,58.647,58.6567,58.4334,58.4625,11095.0
2017-01-03 10:05:00,60.22,60.33,60.18,60.29,13407.0,58.4528,58.5596,58.414,58.5208,13407.0
2017-01-03 10:10:00,60.25,60.37,60.25,60.36,8530.0,58.482,58.5984,58.482,58.5887,8530.0
2017-01-03 10:15:00,60.34,60.4,60.31,60.38,16596.0,58.5693,58.6276,58.5402,58.6081,16596.0
2017-01-03 10:20:00,60.36,60.36,60.18,60.18,9679.0,58.5887,58.5887,58.414,58.414,9679.0
2017-01-03 10:25:00,60.2,60.26,60.16,60.2,11774.0,58.4334,58.4917,58.3946,58.4334,11774.0
2017-01-03 10:30:00,60.21,60.28,60.19,60.21,19474.0,58.4431,58.5111,58.4237,58.4431,19474.0
2017-01-03 10:35:00,60.2,60.23,60.14,60.17,32297.0,58.4334,58.4625,58.3752,58.4043,32297.0
2017-01-03 10:40:00,60.17,60.17,60.08,60.1,25240.0,58.4043,58.4043,58.3169,58.3364,25240.0
2017-01-03 10:45:00,60.1,60.19,60.08,60.19,31122.0,58.3364,58.4237,58.3169,58.4237,31122.0
2017-01-03 10:50:00,60.2,60.4,60.19,60.31,35879.0,58.4334,58.6276,58.4237,58.5402,35879.0
2017-01-03 10:55:00,60.3,60.32,60.24,60.29,20198.0,58.5305,58.5499,58.4723,58.5208,20198.0
2017-01-03 11:00:00,60.29,60.36,60.26,60.34,26585.0,58.5208,58.5887,58.4917,58.5693,26585.0
2017-01-03 11:05:00,60.35,60.42,60.34,60.41,28075.0,58.579,58.647,58.5693,58.6373,28075.0
2017-01-03 11:10:00,60.41,60.49,60.39,60.48,12448.0,58.6373,58.7149,58.6179,58.7052,12448.0
2017-01-03 11:15:00,60.48,60.5,60.41,60.5,12069.0,58.7052,58.7246,58.6373,58.7246,12069.0
2017-01-03 11:20:00,60.51,60.58,60.51,60.56,15331.0,58.7343,58.8023,58.7343,58.7829,15331.0
2017-01-03 11:25:00,60.55,60.58,60.39,60.42,19196.0,58.7732,58.8023,58.6179,58.647,19196.0
2017-01-03 11:30:00,60.41,60.46,60.36,60.46,15017.0,58.6373,58.6858,58.5887,58.6858,15017.0
2017-01-03 11:35:00,60.45,60.45,60.31,60.33,15259.0,58.6761,58.6761,58.5402,58.5596,15259.0
2017-01-03 11:40:00,60.33,60.43,60.33,60.41,14719.0,58.5596,58.6567,58.5596,58.6373,14719.0
2017-01-03 11:45:00,60.42,60.57,60.41,60.53,19655.0,58.647,58.7926,58.6373,58.7537,19655.0
2017-01-03 11:50:00,60.54,60.57,60.44,60.44,10784.0,58.7635,58.7926,58.6664,58.6664,10784.0
2017-01-03 11:55:00,60.46,60.47,60.37,60.44,8987.0,58.6858,58.6955,58.5984,58.6664,8987.0
2017-01-03 12:00:00,60.44,60.51,60.41,60.43,11662.0,58.6664,58.7343,58.6373,58.6567,11662.0
2017-01-03 12:05:00,60.42,60.5,60.4,60.5,13324.0,58.647,58.7246,58.6276,58.7246,13324.0
2017-01-03 12:10:00,60.51,60.54,60.46,60.52,10842.0,58.7343,58.7635,58.6858,58.744,10842.0
2017-01-03 12:15:00,60.51,60.56,60.5,60.51,7804.0,58.7343,58.7829,58.7246,58.7343,7804.0
2017-01-03 12:20:00,60.5,60.53,60.46,60.51,7158.0,58.7246,58.7537,58.6858,58.7343,7158.0
2017-01-03 12:25:00,60.52,60.56,60.47,60.54,7506.0,58.744,58.7829,58.6955,58.7635,7506.0
2017-01-03 12:30:00,60.55,60.57,60.53,60.54,6921.0,58.7732,58.7926,58.7537,58.7635,6921.0
2017-01-03 12:35:00,60.55,60.59,60.54,60.54,6072.0,58.7732,58.812,58.7635,58.7635,6072.0
2017-01-03 12:40:00,60.54,60.55,60.49,60.53,13326.0,58.7635,58.7732,58.7149,58.7537,13326.0
2017-01-03 12:45:00,60.54,60.56,60.5,60.56,8247.0,58.7635,58.7829,58.7246,58.7829,8247.0
2017-01-03 12:50:00,60.56,60.58,60.55,60.55,4026.0,58.7829,58.8023,58.7732,58.7732,4026.0
2017-01-03 12:55:00,60.55,60.61,60.54,60.56,7956.0,58.7732,58.8314,58.7635,58.7829,7956.0
2017-01-03 13:00:00,60.56,60.59,60.5,60.59,7690.0,58.7829,58.812,58.7246,58.812,7690.0
2017-01-03 13:05:00,60.6,60.62,60.55,60.56,8763.0,58.8217,58.8411,58.7732,58.7829,8763.0
2017-01-03 13:10:00,60.57,60.57,60.47,60.47,7251.0,58.7926,58.7926,58.6955,58.6955,7251.0
2017-01-03 13:15:00,60.48,60.52,60.47,60.48,10214.0,58.7052,58.744,58.6955,58.7052,10214.0
2017-01-03 13:20:00,60.47,60.47,60.41,60.45,10970.0,58.6955,58.6955,58.6373,58.6761,10970.0
2017-01-03 13:25:00,60.45,60.47,60.39,60.4,12492.0,58.6761,58.6955,58.6179,58.6276,12492.0
2017-01-03 13:30:00,60.39,60.39,60.31,60.32,12713.0,58.6179,58.6179,58.5402,58.5499,12713.0
2017-01-03 13:35:00,60.32,60.35,60.25,60.26,10909.0,58.5499,58.579,58.482,58.4917,10909.0
2017-01-03 13:40:00,60.27,60.27,60.21,60.22,13538.0,58.5014,58.5014,58.4431,58.4528,13538.0
2017-01-03 13:45:00,60.22,60.23,60.16,60.19,10185.0,58.4528,58.4625,58.3946,58.4237,10185.0
2017-01-03 13:50:00,60.18,60.25,60.18,60.22,12608.0,58.414,58.482,58.414,58.4528,12608.0
2017-01-03 13:55:00,60.21,60.22,60.17,60.18,9775.0,58.4431,58.4528,58.4043,58.414,9775.0
2017-01-03 14:00:00,60.18,60.27,60.17,60.27,9511.0,58.414,58.5014,58.4043,58.5014,9511.0
2017-01-03 14:05:00,60.28,60.32,60.26,60.28,11567.0,58.5111,58.5499,58.4917,58.5111,11567.0
2017-01-03 14:10:00,60.29,60.33,60.28,60.33,9895.0,58.5208,58.5596,58.5111,58.5596,9895.0
2017-01-03 14:15:00,60.32,60.32,60.26,60.26,10154.0,58.5499,58.5499,58.4917,58.4917,10154.0
2017-01-03 14:20:00,60.26,60.29,60.23,60.28,13143.0,58.4917,58.5208,58.4625,58.5111,13143.0
2017-01-03 14:25:00,60.28,60.34,60.27,60.32,7835.0,58.5111,58.5693,58.5014,58.5499,7835.0
2017-01-03 14:30:00,60.31,60.31,60.27,60.29,17269.0,58.5402,58.5402,58.5014,58.5208,17269.0
2017-01-03 14:35:00,60.3,60.36,60.3,60.31,15295.0,58.5305,58.5887,58.5305,58.5402,15295.0
2017-01-03 14:40:00,60.31,60.39,60.3,60.38,15156.0,58.5402,58.6179,58.5305,58.6081,15156.0
2017-01-03 14:45:00,60.38,60.4,60.34,60.39,13845.0,58.6081,58.6276,58.5693,58.6179,13845.0
2017-01-03 14:50:00,60.38,60.38,60.31,60.32,21669.0,58.6081,58.6081,58.5402,58.5499,21669.0
2017-01-03 14:55:00,60.32,60.35,60.28,60.28,18016.0,58.5499,58.579,58.5111,58.5111,18016.0
2017-01-03 15:00:00,60.28,60.36,60.28,60.35,29394.0,58.5111,58.5887,58.5111,58.579,29394.0
2017-01-03 15:05:00,60.36,60.4,60.36,60.39,8106.0,58.5887,58.6276,58.5887,58.6179,8106.0
2017-01-03 15:10:00,60.4,60.4,60.32,60.34,9893.0,58.6276,58.6276,58.5499,58.5693,9893.0
2017-01-03 15:15:00,60.33,60.33,60.27,60.28,13532.0,58.5596,58.5596,58.5014,58.5111,13532.0
2017-01-03 15:20:00,60.29,60.3,60.24,60.3,20651.0,58.5208,58.5305,58.4723,58.5305,20651.0
2017-01-03 15:25:00,60.3,60.37,60.3,60.35,19915.0,58.5305,58.5984,58.5305,58.579,19915.0
2017-01-03 15:30:00,60.35,60.35,60.27,60.29,25807.0,58.579,58.579,58.5014,58.5208,25807.0
2017-01-03 15:35:00,60.28,60.32,60.28,60.32,19564.0,58.5111,58.5499,58.5111,58.5499,19564.0
2017-01-03 15:40:00,60.32,60.32,60.25,60.26,30042.0,58.5499,58.5499,58.482,58.4917,30042.0
2017-01-03 15:45:00,60.26,60.36,60.25,60.36,38603.0,58.4917,58.5887,58.482,58.5887,38603.0
2017-01-03 15:50:00,60.36,60.36,60.31,60.34,43739.0,58.5887,58.5887,58.5402,58.5693,43739.0
2017-01-03 15:55:00,60.34,60.4,60.33,60.36,84193.0,58.5693,58.6276,58.5596,58.5887,84193.0
2017-01-04 09:30:00,60.61,60.98,60.29,60.63,30519.0,58.8314,59.1905,58.5208,58.8508,30519.0
2017-01-04 09:35:00,60.67,60.73,60.54,60.68,22543.0,58.8896,58.9479,58.7635,58.8993,22543.0
2017-01-04 09:40:00,60.7,60.72,60.59,60.7,11937.0,58.9188,58.9382,58.812,58.9188,11937.0
2017-01-04 09:45:00,60.71,60.72,60.6,60.65,11304.0,58.9285,58.9382,58.8217,58.8702,11304.0
2017-01-04 09:50:00,60.68,60.79,60.66,60.71,7040.0,58.8993,59.0061,58.8799,58.9285,7040.0
2017-01-04 09:55:00,60.66,60.7,60.57,60.65,16670.0,58.8799,58.9188,58.7926,58.8702,16670.0
2017-01-04 10:00:00,60.64,60.75,60.6,60.73,12111.0,58.8605,58.9673,58.8217,58.9479,12111.0
2017-01-04 10:05:00,60.75,60.79,60.69,60.75,10503.0,58.9673,59.0061,58.909,58.9673,10503.0
2017-01-04 10:10:00,60.76,60.82,60.75,60.77,19439.0,58.977,59.0352,58.9673,58.9867,19439.0
2017-01-04 10:15:00,60.79,60.86,60.73,60.78,14594.0,59.0061,59.0741,58.9479,58.9964,14594.0
2017-01-04 10:20:00,60.77,60.77,60.69,60.7,7112.0,58.9867,58.9867,58.909,58.9188,7112.0
2017-01-04 10:25:00,60.7,60.78,60.7,60.77,8192.0,58.9188,58.9964,58.9188,58.9867,8192.0
2017-01-04 10:30:00,60.78,60.8,60.71,60.73,25253.0,58.9964,59.0158,58.9285,58.9479,25253.0
2017-01-04 10:35:00,60.73,60.78,60.71,60.77,13992.0,58.9479,58.9964,58.9285,58.9867,13992.0
2017-01-04 10:40:00,60.77,60.77,60.65,60.67,13829.0,58.9867,58.9867,58.8702,58.8896,13829.0
2017-01-04 10:45:00,60.66,60.7,60.62,60.64,31161.0,58.8799,58.9188,58.8411,58.8605,31161.0
2017-01-04 10:50:00,60.64,60.69,60.58,60.59,19435.0,58.8605,58.909,58.8023,58.812,19435.0
2017-01-04 10:55:00,60.59,60.65,60.57,60.63,20996.0,58.812,58.8702,58.7926,58.8508,20996.0
2017-01-04 11:00:00,60.62,60.65,60.57,60.58,52150.0,58.8411,58.8702,58.7926,58.8023,52150.0
2017-01-04 11:05:00,60.58,60.65,60.57,60.65,11165.0,58.8023,58.8702,58.7926,58.8702,11165.0
2017-01-04 11:10:00,60.65,60.77,60.65,60.77,11506.0,58.8702,58.9867,58.8702,58.9867,11506.0
2017-01-04 11:15:00,60.78,60.81,60.76,60.77,14043.0,58.9964,59.0255,58.977,58.9867,14043.0
2017-01-04 11:20:00,60.77,60.77,60.69,60.75,11539.0,58.9867,58.9867,58.909,58.9673,11539.0
2017-01-04 11:25:00,60.76,60.77,60.73,60.75,11909.0,58.977,58.9867,58.9479,58.9673,11909.0
2017-01-04 11:30:00,60.75,60.76,60.69,60.73,9466.0,58.9673,58.977,58.909,58.9479,9466.0
2017-01-04 11:35:00,60.74,60.74,60.7,60.7,5163.0,58.9576,58.9576,58.9188,58.9188,5163.0
2017-01-04 11:40:00,60.7,60.71,60.67,60.71,6774.0,58.9188,58.9285,58.8896,58.9285,6774.0
2017-01-04 11:45:00,60.71,60.76,60.7,60.73,6616.0,58.9285,58.977,58.9188,58.9479,6616.0
2017-01-04 11:50:00,60.73,60.75,60.69,60.69,9598.0,58.9479,58.9673,58.909,58.909,9598.0
2017-01-04 11:55:00,60.7,60.72,60.68,60.72,8551.0,58.9188,58.9382,58.8993,58.9382,8551.0
2017-01-04 12:00:00,60.72,60.73,60.69,60.7,7303.0,58.9382,58.9479,58.909,58.9188,7303.0
2017-01-04 12:05:00,60.69,60.71,60.64,60.65,11901.0,58.909,58.9285,58.8605,58.8702,11901.0
2017-01-04 12:10:00,60.64,60.71,60.64,60.7,54201.0,58.8605,58.9285,58.8605,58.9188,54201.0
2017-01-04 12:15:00,60.7,60.7,60.65,60.69,12697.0,58.9188,58.9188,58.8702,58.909,12697.0
2017-01-04 12:20:00,60.69,60.7,60.66,60.66,4495.0,58.909,58.9188,58.8799,58.8799,4495.0
2017-01-04 12:25:00,60.66,60.69,60.64,60.68,6174.0,58.8799,58.909,58.8605,58.8993,6174.0
2017-01-04 12:30:00,60.68,60.68,60.65,60.66,7406.0,58.8993,58.8993,58.8702,58.8799,7406.0
2017-01-04 12:35:00,60.66,60.66,60.62,60.62,5533.0,58.8799,58.8799,58.8411,58.8411,5533.0
2017-01-04 12:40:00,60.62,60.62,60.59,60.61,4130.0,58.8411,58.8411,58.812,58.8314,4130.0
2017-01-04 12:45:00,60.62,60.62,60.58,60.59,3818.0,58.8411,58.8411,58.8023,58.812,3818.0
2017-01-04 12:50:00,60.58,60.59,60.53,60.54,8009.0,58.8023,58.812,58.7537,58.7635,8009.0
2017-01-04 12:55:00,60.54,60.55,60.51,60.53,23603.0,58.7635,58.7732,58.7343,58.7537,23603.0
2017-01-04 13:00:00,60.53,60.54,60.41,60.41,26962.0,58.7537,58.7635,58.6373,58.6373,26962.0
2017-01-04 13:05:00,60.41,60.47,60.41,60.44,5039.0,58.6373,58.6955,58.6373,58.6664,5039.0
2017-01-04 13:10:00,60.45,60.48,60.43,60.44,5114.0,58.6761,58.7052,58.6567,58.6664,5114.0
2017-01-04 13:15:00,60.44,60.44,60.4,60.41,8259.0,58.6664,58.6664,58.6276,58.6373,8259.0
2017-01-04 13:20:00,60.41,60.43,60.4,60.43,8682.0,58.6373,58.6567,58.6276,58.6567,8682.0
2017-01-04 13:25:00,60.43,60.46,60.4,60.46,6248.0,58.6567,58.6858,58.6276,58.6858,6248.0
2017-01-04 13:30:00,60.45,60.47,60.42,60.43,11385.0,58.6761,58.6955,58.647,58.6567,11385.0
2017-01-04 13:35:00,60.43,60.44,60.35,60.35,39326.0,58.6567,58.6664,58.579,58.579,39326.0
2017-01-04 13:40:00,60.36,60.37,60.25,60.26,18783.0,58.5887,58.5984,58.482,58.4917,18783.0
2017-01-04 13:45:00,60.26,60.29,60.25,60.29,8007.0,58.4917,58.5208,58.482,58.5208,8007.0
2017-01-04 13:50:00,60.28,60.37,60.28,60.36,13590.0,58.5111,58.5984,58.5111,58.5887,13590.0
2017-01-04 13:55:00,60.36,60.39,60.27,60.27,13427.0,58.5887,58.6179,58.5014,58.5014,13427.0
2017-01-04 14:00:00,60.28,60.34,60.25,60.34,13025.0,58.5111,58.5693,58.482,58.5693,13025.0
2017-01-04 14:05:00,60.33,60.35,60.3,60.34,8136.0,58.5596,58.579,58.5305,58.5693,8136.0
2017-01-04 14:10:00,60.34,60.39,60.34,60.39,10278.0,58.5693,58.6179,58.5693,58.6179,10278.0
2017-01-04 14:15:00,60.4,60.43,60.38,60.39,17983.0,58.6276,58.6567,58.6081,58.6179,17983.0
2017-01-04 14:20:00,60.39,60.43,60.32,60.33,20477.0,58.6179,58.6567,58.5499,58.5596,20477.0
2017-01-04 14:25:00,60.34,60.39,60.34,60.39,9663.0,58.5693,58.6179,58.5693,58.6179,9663.0
2017-01-04 14:30:00,60.39,60.4,60.34,60.36,9499.0,58.6179,58.6276,58.5693,58.5887,9499.0
2017-01-04 14:35:00,60.37,60.38,60.35,60.37,18627.0,58.5984,58.6081,58.579,58.5984,18627.0
2017-01-04 14:40:00,60.36,60.36,60.29,60.31,7673.0,58.5887,58.5887,58.5208,58.5402,7673.0
2017-01-04 14:45:00,60.32,60.32,60.25,60.28,11333.0,58.5499,58.5499,58.482,58.5111,11333.0
2017-01-04 14:50:00,60.29,60.33,60.27,60.33,6562.0,58.5208,58.5596,58.5014,58.5596,6562.0
2017-01-04 14:55:00,60.33,60.35,60.3,60.34,8630.0,58.5596,58.579,58.5305,58.5693,8630.0
2017-01-04 15:00:00,60.33,60.39,60.33,60.35,7596.0,58.5596,58.6179,58.5596,58.579,7596.0
2017-01-04 15:05:00,60.36,60.43,60.36,60.42,10800.0,58.5887,58.6567,58.5887,58.647,10800.0
2017-01-04 15:10:00,60.42,60.43,60.4,60.43,24077.0,58.647,58.6567,58.6276,58.6567,24077.0
2017-01-04 15:15:00,60.43,60.43,60.4,60.43,21650.0,58.6567,58.6567,58.6276,58.6567,21650.0
2017-01-04 15:20:00,60.43,60.47,60.4,60.47,27576.0,58.6567,58.6955,58.6276,58.6955,27576.0
2017-01-04 15:25:00,60.47,60.5,60.46,60.48,9370.0,58.6955,58.7246,58.6858,58.7052,9370.0
2017-01-04 15:30:00,60.48,60.48,60.43,60.46,16189.0,58.7052,58.7052,58.6567,58.6858,16189.0
2017-01-04 15:35:00,60.47,60.58,60.46,60.57,17943.0,58.6955,58.8023,58.6858,58.7926,17943.0
2017-01-04 15:40:00,60.58,60.6,60.55,60.59,22328.0,58.8023,58.8217,58.7732,58.812,22328.0
2017-01-04 15:45:00,60.59,60.64,60.57,60.58,42739.0,58.812,58.8605,58.7926,58.8023,42739.0
2017-01-04 15:50:00,60.58,60.59,60.54,60.57,35308.0,58.8023,58.812,58.7635,58.7926,35308.0
2017-01-04 15:55:00,60.58,60.6,60.54,60.57,65449.0,58.8023,58.8217,58.7635,58.7926,65449.0
2017-01-05 09:30:00,60.66,60.84,60.51,60.53,24067.0,58.8799,59.0546,58.7343,58.7537,24067.0
2017-01-05 09:35:00,60.55,60.55,60.19,60.27,26286.0,58.7732,58.7732,58.4237,58.5014,26286.0
2017-01-05 09:40:00,60.29,60.34,60.19,60.3,23873.0,58.5208,58.5693,58.4237,58.5305,23873.0
2017-01-05 09:45:00,60.28,60.29,60.2,60.22,19235.0,58.5111,58.5208,58.4334,58.4528,19235.0
2017-01-05 09:50:00,60.22,60.35,60.18,60.32,15799.0,58.4528,58.579,58.414,58.5499,15799.0
2017-01-05 09:55:00,60.31,60.4,60.26,60.26,13313.0,58.5402,58.6276,58.4917,58.4917,13313.0
2017-01-05 10:00:00,60.27,60.45,60.27,60.43,15130.0,58.5014,58.6761,58.5014,58.6567,15130.0
2017-01-05 10:05:00,60.44,60.53,60.44,60.51,16674.0,58.6664,58.7537,58.6664,58.7343,16674.0
2017-01-05 10:10:00,60.52,60.54,60.45,60.47,19504.0,58.744,58.7635,58.6761,58.6955,19504.0
2017-01-05 10:15:00,60.45,60.5,60.39,60.49,10863.0,58.6761,58.7246,58.6179,58.7149,10863.0
2017-01-05 10:20:00,60.48,60.53,60.48,60.52,59769.0,58.7052,58.7537,58.7052,58.744,59769.0
2017-01-05 10:25:00,60.53,60.6,60.51,60.58,22075.0,58.7537,58.8217,58.7343,58.8023,22075.0
2017-01-05 10:30:00,60.58,60.71,60.57,60.66,31976.0,58.8023,58.9285,58.7926,58.8799,31976.0
2017-01-05 10:35:00,60.66,60.7,60.64,60.65,23939.0,58.8799,58.9188,58.8605,58.8702,23939.0
2017-01-05 10:40:00,60.65,60.7,60.63,60.7,35150.0,58.8702,58.9188,58.8508,58.9188,35150.0
2017-01-05 10:45:00,60.7,60.82,60.69,60.81,21463.0,58.9188,59.0352,58.909,59.0255,21463.0
2017-01-05 10:50:00,60.82,60.89,60.81,60.87,15143.0,59.0352,59.1032,59.0255,59.0838,15143.0
2017-01-05 10:55:00,60.87,60.87,60.77,60.82,15724.0,59.0838,59.0838,58.9867,59.0352,15724.0
2017-01-05 11:00:00,60.82,60.85,60.78,60.83,14521.0,59.0352,59.0644,58.9964,59.0449,14521.0
2017-01-05 11:05:00,60.83,60.89,60.83,60.89,20351.0,59.0449,59.1032,59.0449,59.1032,20351.0
2017-01-05 11:10:00,60.89,60.98,60.88,60.97,16932.0,59.1032,59.1905,59.0935,59.1808,16932.0
2017-01-05 11:15:00,60.96,61.06,60.96,61.0,21152.0,59.1711,59.2682,59.1711,59.21,21152.0
2017-01-05 11:20:00,61.0,61.14,60.99,61.11,31606.0,59.21,59.3458,59.2002,59.3167,31606.0
2017-01-05 11:25:00,61.11,61.17,61.06,61.16,25061.0,59.3167,59.375,59.2682,59.3653,25061.0
2017-01-05 11:30:00,61.16,61.23,61.14,61.23,29800.0,59.3653,59.4332,59.3458,59.4332,29800.0
2017-01-05 11:35:00,61.22,61.33,61.21,61.33,95864.0,59.4235,59.5303,59.4138,59.5303,95864.0
2017-01-05 11:40:00,61.34,61.35,61.3,61.33,27794.0,59.54,59.5497,59.5011,59.5303,27794.0
2017-01-05 11:45:00,61.33,61.37,61.27,61.33,32869.0,59.5303,59.5691,59.472,59.5303,32869.0
2017-01-05 11:50:00,61.34,61.39,61.33,61.35,28963.0,59.54,59.5885,59.5303,59.5497,28963.0
2017-01-05 11:55:00,61.35,61.36,61.32,61.35,33316.0,59.5497,59.5594,59.5206,59.5497,33316.0
2017-01-05 12:00:00,61.35,61.35,61.29,61.29,19099.0,59.5497,59.5497,59.4914,59.4914,19099.0
2017-01-05 12:05:00,61.3,61.34,61.29,61.33,23281.0,59.5011,59.54,59.4914,59.5303,23281.0
2017-01-05 12:10:00,61.33,61.35,61.31,61.33,11295.0,59.5303,59.5497,59.5109,59.5303,11295.0
2017-01-05 12:15:00,61.32,61.33,61.29,61.3,37581.0,59.5206,59.5303,59.4914,59.5011,37581.0
2017-01-05 12:20:00,61.29,61.31,61.25,61.28,22761.0,59.4914,59.5109,59.4526,59.4817,22761.0
2017-01-05 12:25:00,61.29,61.31,61.28,61.3,17001.0,59.4914,59.5109,59.4817,59.5011,17001.0
2017-01-05 12:30:00,61.29,61.3,61.12,61.14,47367.0,59.4914,59.5011,59.3264,59.3458,47367.0
2017-01-05 12:35:00,61.12,61.19,61.12,61.15,39641.0,59.3264,59.3944,59.3264,59.3555,39641.0
2017-01-05 12:40:00,61.14,61.17,61.09,61.14,44834.0,59.3458,59.375,59.2973,59.3458,44834.0
2017-01-05 12:45:00,61.14,61.14,61.0,61.03,18281.0,59.3458,59.3458,59.21,59.2391,18281.0
2017-01-05 12:50:00,61.03,61.1,61.01,61.06,78709.0,59.2391,59.307,59.2197,59.2682,78709.0
2017-01-05 12:55:00,61.07,61.09,61.05,61.07,6896.0,59.2779,59.2973,59.2585,59.2779,6896.0
2017-01-05 13:00:00,61.07,61.12,61.02,61.02,19061.0,59.2779,59.3264,59.2294,59.2294,19061.0
2017-01-05 13:05:00,61.03,61.04,61.0,61.01,14886.0,59.2391,59.2488,59.21,59.2197,14886.0
2017-01-05 13:10:00,61.01,61.01,60.98,60.99,8714.0,59.2197,59.2197,59.1905,59.2002,8714.0
2017-01-05 13:15:00,61.0,61.0,60.93,60.94,15816.0,59.21,59.21,59.142,59.1517,15816.0
2017-01-05 13:20:00,60.94,60.94,60.9,60.9,13740.0,59.1517,59.1517,59.1129,59.1129,13740.0
2017-01-05 13:25:00,60.91,60.95,60.88,60.93,16774.0,59.1226,59.1614,59.0935,59.142,16774.0
2017-01-05 13:30:00,60.94,60.99,60.94,60.96,13597.0,59.1517,59.2002,59.1517,59.1711,13597.0
2017-01-05 13:35:00,60.96,60.97,60.9,60.92,13722.0,59.1711,59.1808,59.1129,59.1323,13722.0
2017-01-05 13:40:00,60.93,60.97,60.92,60.94,189126.0,59.142,59.1808,59.1323,59.1517,189126.0
2017-01-05 13:45:00,60.94,60.97,60.9,60.96,172774.0,59.1517,59.1808,59.1129,59.1711,172774.0
2017-01-05 13:50:00,60.96,61.06,60.96,61.0,40981.0,59.1711,59.2682,59.1711,59.21,40981.0
2017-01-05 13:55:00,61.0,61.0,60.95,60.98,34693.0,59.21,59.21,59.1614,59.1905,34693.0
2017-01-05 14:00:00,60.98,61.03,60.98,60.99,50633.0,59.1905,59.2391,59.1905,59.2002,50633.0
2017-01-05 14:05:00,60.99,61.01,60.94,60.94,103873.0,59.2002,59.2197,59.1517,59.1517,103873.0
2017-01-05 14:10:00,60.94,60.96,60.91,60.92,98179.0,59.1517,59.1711,59.1226,59.1323,98179.0
2017-01-05 14:15:00,60.92,60.93,60.8,60.81,54162.0,59.1323,59.142,59.0158,59.0255,54162.0
2017-01-05 14:20:00,60.81,60.88,60.78,60.87,39242.0,59.0255,59.0935,58.9964,59.0838,39242.0
2017-01-05 14:25:00,60.88,60.88,60.79,60.8,33491.0,59.0935,59.0935,59.0061,59.0158,33491.0
2017-01-05 14:30:00,60.8,60.84,60.7,60.71,48352.0,59.0158,59.0546,58.9188,58.9285,48352.0
2017-01-05 14:35:00,60.72,60.76,60.7,60.72,24310.0,58.9382,58.977,58.9188,58.9382,24310.0
2017-01-05 14:40:00,60.72,60.73,60.67,60.7,23730.0,58.9382,58.9479,58.8896,58.9188,23730.0
2017-01-05 14:45:00,60.7,60.71,60.64,60.66,32963.0,58.9188,58.9285,58.8605,58.8799,32963.0
2017-01-05 14:50:00,60.66,60.69,60.64,60.65,24233.0,58.8799,58.909,58.8605,58.8702,24233.0
2017-01-05 14:55:00,60.65,60.67,60.62,60.62,35152.0,58.8702,58.8896,58.8411,58.8411,35152.0
2017-01-05 15:00:00,60.62,60.78,60.61,60.75,40117.0,58.8411,58.9964,58.8314,58.9673,40117.0
2017-01-05 15:05:00,60.75,60.75,60.62,60.65,29245.0,58.9673,58.9673,58.8411,58.8702,29245.0
2017-01-05 15:10:00,60.64,60.64,60.59,60.6,31502.0,58.8605,58.8605,58.812,58.8217,31502.0
2017-01-05 15:15:00,60.61,60.61,60.54,60.54,27940.0,58.8314,58.8314,58.7635,58.7635,27940.0
2017-01-05 15:20:00,60.55,60.56,60.49,60.51,74619.0,58.7732,58.7829,58.7149,58.7343,74619.0
2017-01-05 15:25:00,60.5,60.52,60.44,60.44,37811.0,58.7246,58.744,58.6664,58.6664,37811.0
2017-01-05 15:30:00,60.45,60.51,60.44,60.5,37824.0,58.6761,58.7343,58.6664,58.7246,37824.0
2017-01-05 15:35:00,60.49,60.5,60.41,60.41,26736.0,58.7149,58.7246,58.6373,58.6373,26736.0
2017-01-05 15:40:00,60.41,60.47,60.39,60.47,58326.0,58.6373,58.6955,58.6179,58.6955,58326.0
2017-01-05 15:45:00,60.47,60.54,60.46,60.48,85165.0,58.6955,58.7635,58.6858,58.7052,85165.0
2017-01-05 15:50:00,60.48,60.53,60.46,60.5,102091.0,58.7052,58.7537,58.6858,58.7246,102091.0
2017-01-05 15:55:00,60.5,60.6,60.49,60.54,349440.0,58.7246,58.8217,58.7149,58.7635,349440.0
2017-01-06 09:30:00,60.34,60.48,60.13,60.43,28573.0,58.5693,58.7052,58.3655,58.6567,28573.0
2017-01-06 09:35:00,60.45,60.52,60.39,60.42,78862.0,58.6761,58.744,58.6179,58.647,78862.0
2017-01-06 09:40:00,60.4,60.4,60.32,60.36,35736.0,58.6276,58.6276,58.5499,58.5887,35736.0
2017-01-06 09:45:00,60.36,60.43,60.35,60.43,39308.0,58.5887,58.6567,58.579,58.6567,39308.0
2017-01-06 09:50:00,60.4,60.59,60.38,60.49,15464.0,58.6276,58.812,58.6081,58.7149,15464.0
2017-01-06 09:55:00,60.48,60.62,60.46,60.58,8797.0,58.7052,58.8411,58.6858,58.8023,8797.0
2017-01-06 10:00:00,60.61,60.62,60.5,60.5,12580.0,58.8314,58.8411,58.7246,58.7246,12580.0
2017-01-06 10:05:00,60.52,60.57,60.49,60.57,6436.0,58.744,58.7926,58.7149,58.7926,6436.0
2017-01-06 10:10:00,60.57,60.64,60.51,60.64,67371.0,58.7926,58.8605,58.7343,58.8605,67371.0
2017-01-06 10:15:00,60.64,60.74,60.63,60.72,24844.0,58.8605,58.9576,58.8508,58.9382,24844.0
2017-01-06 10:20:00,60.71,60.71,60.62,60.7,15435.0,58.9285,58.9285,58.8411,58.9188,15435.0
2017-01-06 10:25:00,60.71,60.75,60.66,60.74,11748.0,58.9285,58.9673,58.8799,58.9576,11748.0
2017-01-06 10:30:00,60.73,60.87,60.72,60.82,23069.0,58.9479,59.0838,58.9382,59.0352,23069.0
2017-01-06 10:35:00,60.83,60.84,60.71,60.73,25718.0,59.0449,59.0546,58.9285,58.9479,25718.0
2017-01-06 10:40:00,60.73,60.82,60.72,60.82,25347.0,58.9479,59.0352,58.9382,59.0352,25347.0
2017-01-06 10:45:00,60.82,60.94,60.8,60.93,65141.0,59.0352,59.1517,59.0158,59.142,65141.0
2017-01-06 10:50:00,60.93,60.94,60.86,60.87,21626.0,59.142,59.1517,59.0741,59.0838,21626.0
2017-01-06 10:55:00,60.87,60.92,60.81,60.84,51265.0,59.0838,59.1323,59.0255,59.0546,51265.0
2017-01-06 11:00:00,60.84,60.91,60.83,60.9,39034.0,59.0546,59.1226,59.0449,59.1129,39034.0
2017-01-06 11:05:00,60.9,60.9,60.82,60.83,26372.0,59.1129,59.1129,59.0352,59.0449,26372.0
2017-01-06 11:10:00,60.83,60.86,60.8,60.8,25496.0,59.0449,59.0741,59.0158,59.0158,25496.0
2017-01-06 11:15:00,60.8,60.83,60.77,60.77,23443.0,59.0158,59.0449,58.9867,58.9867,23443.0
2017-01-06 11:20:00,60.78,60.82,60.77,60.79,25673.0,58.9964,59.0352,58.9867,59.0061,25673.0
2017-01-06 11:25:00,60.78,60.81,60.77,60.8,19681.0,58.9964,59.0255,58.9867,59.0158,19681.0
2017-01-06 11:30:00,60.8,60.84,60.77,60.84,64557.0,59.0158,59.0546,58.9867,59.0546,64557.0
2017-01-06 11:35:00,60.84,60.95,60.82,60.95,28065.0,59.0546,59.1614,59.0352,59.1614,28065.0
2017-01-06 11:40:00,60.95,60.99,60.91,60.91,21661.0,59.1614,59.2002,59.1226,59.1226,21661.0
2017-01-06 11:45:00,60.91,60.91,60.84,60.87,91616.0,59.1226,59.1226,59.0546,59.0838,91616.0
2017-01-06 11:50:00,60.87,60.88,60.83,60.85,28026.0,59.0838,59.0935,59.0449,59.0644,28026.0
2017-01-06 11:55:00,60.85,60.88,60.85,60.87,36481.0,59.0644,59.0935,59.0644,59.0838,36481.0
2017-01-06 12:00:00,60.87,60.88,60.85,60.87,10542.0,59.0838,59.0935,59.0644,59.0838,10542.0
2017-01-06 12:05:00,60.87,60.87,60.83,60.86,25960.0,59.0838,59.0838,59.0449,59.0741,25960.0
2017-01-06 12:10:00,60.85,60.99,60.84,60.98,50304.0,59.0644,59.2002,59.0546,59.1905,50304.0
2017-01-06 12:15:00,60.98,61.05,60.95,61.04,60167.0,59.1905,59.2585,59.1614,59.2488,60167.0
2017-01-06 12:20:00,61.04,61.1,61.03,61.07,16440.0,59.2488,59.307,59.2391,59.2779,16440.0
2017-01-06 12:25:00,61.07,61.16,61.07,61.13,62353.0,59.2779,59.3653,59.2779,59.3361,62353.0
2017-01-06 12:30:00,61.14,61.15,61.09,61.12,23797.0,59.3458,59.3555,59.2973,59.3264,23797.0
2017-01-06 12:35:00,61.13,61.13,61.09,61.09,19841.0,59.3361,59.3361,59.2973,59.2973,19841.0
2017-01-06 12:40:00,61.1,61.13,61.09,61.09,20923.0,59.307,59.3361,59.2973,59.2973,20923.0
2017-01-06 12:45:00,61.1,61.1,61.05,61.09,11905.0,59.307,59.307,59.2585,59.2973,11905.0
2017-01-06 12:50:00,61.1,61.1,61.03,61.03,9967.0,59.307,59.307,59.2391,59.2391,9967.0
2017-01-06 12:55:00,61.04,61.05,60.97,60.98,26967.0,59.2488,59.2585,59.1808,59.1905,26967.0
2017-01-06 13:00:00,60.98,60.99,60.88,60.91,20322.0,59.1905,59.2002,59.0935,59.1226,20322.0
2017-01-06 13:05:00,60.91,60.91,60.86,60.87,12432.0,59.1226,59.1226,59.0741,59.0838,12432.0
2017-01-06 13:10:00,60.88,61.0,60.87,60.99,11538.0,59.0935,59.21,59.0838,59.2002,11538.0
2017-01-06 13:15:00,60.98,61.04,60.98,61.03,14303.0,59.1905,59.2488,59.1905,59.2391,14303.0
2017-01-06 13:20:00,61.03,61.09,61.02,61.08,14090.0,59.2391,59.2973,59.2294,59.2876,14090.0
2017-01-06 13:25:00,61.07,61.15,61.07,61.15,12199.0,59.2779,59.3555,59.2779,59.3555,12199.0
2017-01-06 13:30:00,61.14,61.18,61.11,61.16,18322.0,59.3458,59.3847,59.3167,59.3653,18322.0
2017-01-06 13:35:00,61.17,61.17,61.1,61.12,22749.0,59.375,59.375,59.307,59.3264,22749.0
2017-01-06 13:40:00,61.13,61.21,61.12,61.21,20256.0,59.3361,59.4138,59.3264,59.4138,20256.0
2017-01-06 13:45:00,61.21,61.22,61.18,61.2,20255.0,59.4138,59.4235,59.3847,59.4041,20255.0
2017-01-06 13:50:00,61.21,61.21,61.11,61.14,36356.0,59.4138,59.4138,59.3167,59.3458,36356.0
2017-01-06 13:55:00,61.13,61.13,61.04,61.04,24773.0,59.3361,59.3361,59.2488,59.2488,24773.0
2017-01-06 14:00:00,61.04,61.1,61.03,61.1,28220.0,59.2488,59.307,59.2391,59.307,28220.0
2017-01-06 14:05:00,61.09,61.19,61.09,61.18,26840.0,59.2973,59.3944,59.2973,59.3847,26840.0
2017-01-06 14:10:00,61.19,61.22,61.16,61.21,27867.0,59.3944,59.4235,59.3653,59.4138,27867.0
2017-01-06 14:15:00,61.21,61.24,61.18,61.19,24675.0,59.4138,59.4429,59.3847,59.3944,24675.0
2017-01-06 14:20:00,61.18,61.19,61.15,61.17,14731.0,59.3847,59.3944,59.3555,59.375,14731.0
2017-01-06 14:25:00,61.17,61.2,61.16,61.18,17669.0,59.375,59.4041,59.3653,59.3847,17669.0
2017-01-06 14:30:00,61.18,61.22,61.14,61.21,23624.0,59.3847,59.4235,59.3458,59.4138,23624.0
2017-01-06 14:35:00,61.2,61.21,61.14,61.16,13944.0,59.4041,59.4138,59.3458,59.3653,13944.0
2017-01-06 14:40:00,61.16,61.18,61.14,61.18,9774.0,59.3653,59.3847,59.3458,59.3847,9774.0
2017-01-06 14:45:00,61.17,61.18,61.13,61.13,12568.0,59.375,59.3847,59.3361,59.3361,12568.0
2017-01-06 14:50:00,61.14,61.18,61.12,61.18,15797.0,59.3458,59.3847,59.3264,59.3847,15797.0
2017-01-06 14:55:00,61.19,61.23,61.14,61.15,15621.0,59.3944,59.4332,59.3458,59.3555,15621.0
2017-01-06 15:00:00,61.15,61.19,61.15,61.16,20872.0,59.3555,59.3944,59.3555,59.3653,20872.0
2017-01-06 15:05:00,61.17,61.22,61.17,61.18,15901.0,59.375,59.4235,59.375,59.3847,15901.0
2017-01-06 15:10:00,61.19,61.27,61.18,61.24,15513.0,59.3944,59.472,59.3847,59.4429,15513.0
2017-01-06 15:15:00,61.25,61.25,61.14,61.16,28393.0,59.4526,59.4526,59.3458,59.3653,28393.0
2017-01-06 15:20:00,61.16,61.18,61.13,61.18,25436.0,59.3653,59.3847,59.3361,59.3847,25436.0
2017-01-06 15:25:00,61.18,61.19,61.13,61.14,32342.0,59.3847,59.3944,59.3361,59.3458,32342.0
2017-01-06 15:30:00,61.14,61.15,61.11,61.12,52734.0,59.3458,59.3555,59.3167,59.3264,52734.0
2017-01-06 15:35:00,61.11,61.16,61.07,61.15,45203.0,59.3167,59.3653,59.2779,59.3555,45203.0
2017-01-06 15:40:00,61.16,61.3,61.15,61.3,73317.0,59.3653,59.5011,59.3555,59.5011,73317.0
2017-01-06 15:45:00,61.31,61.34,61.31,61.32,81983.0,59.5109,59.54,59.5109,59.5206,81983.0
2017-01-06 15:50:00,61.32,61.35,61.31,61.35,105268.0,59.5206,59.5497,59.5109,59.5497,105268.0
2017-01-06 15:55:00,61.35,61.35,61.21,61.25,149481.0,59.5497,59.5497,59.4138,59.4526,149481.0
2017-01-09 09:30:00,61.2,61.43,61.2,61.31,26785.0,59.4041,59.6273,59.4041,59.5109,26785.0
2017-01-09 09:35:00,61.31,61.31,61.03,61.08,14340.0,59.5109,59.5109,59.2391,59.2876,14340.0
2017-01-09 09:40:00,61.11,61.11,60.89,60.98,16158.0,59.3167,59.3167,59.1032,59.1905,16158.0
2017-01-09 09:45:00,60.96,61.09,60.9,60.96,31593.0,59.1711,59.2973,59.1129,59.1711,31593.0
2017-01-09 09:50:00,60.98,61.01,60.88,60.94,22233.0,59.1905,59.2197,59.0935,59.1517,22233.0
2017-01-09 09:55:00,60.94,60.94,60.79,60.82,14531.0,59.1517,59.1517,59.0061,59.0352,14531.0
2017-01-09 10:00:00,60.82,60.94,60.77,60.92,17337.0,59.0352,59.1517,58.9867,59.1323,17337.0
2017-01-09 10:05:00,60.91,61.04,60.91,60.96,11325.0,59.1226,59.2488,59.1226,59.1711,11325.0
2017-01-09 10:10:00,60.95,60.95,60.89,60.9,18818.0,59.1614,59.1614,59.1032,59.1129,18818.0
2017-01-09 10:15:00,60.89,60.99,60.88,60.99,11642.0,59.1032,59.2002,59.0935,59.2002,11642.0
2017-01-09 10:20:00,60.98,61.0,60.86,60.92,19444.0,59.1905,59.21,59.0741,59.1323,19444.0
2017-01-09 10:25:00,60.92,60.92,60.81,60.87,15689.0,59.1323,59.1323,59.0255,59.0838,15689.0
2017-01-09 10:30:00,60.84,60.9,60.8,60.84,25207.0,59.0546,59.1129,59.0158,59.0546,25207.0
2017-01-09 10:35:00,60.83,60.93,60.79,60.89,21918.0,59.0449,59.142,59.0061,59.1032,21918.0
2017-01-09 10:40:00,60.89,60.9,60.84,60.9,20508.0,59.1032,59.1129,59.0546,59.1129,20508.0
2017-01-09 10:45:00,60.9,61.0,60.89,60.98,33022.0,59.1129,59.21,59.1032,59.1905,33022.0
2017-01-09 10:50:00,60.98,61.02,60.9,60.9,24457.0,59.1905,59.2294,59.1129,59.1129,24457.0
2017-01-09 10:55:00,60.89,61.0,60.89,61.0,25166.0,59.1032,59.21,59.1032,59.21,25166.0
2017-01-09 11:00:00,61.0,61.0,60.86,60.91,9890.0,59.21,59.21,59.0741,59.1226,9890.0
2017-01-09 11:05:00,60.91,60.92,60.8,60.82,14926.0,59.1226,59.1323,59.0158,59.0352,14926.0
2017-01-09 11:10:00,60.81,60.81,60.74,60.76,16403.0,59.0255,59.0255,58.9576,58.977,16403.0
2017-01-09 11:15:00,60.76,60.79,60.64,60.66,24518.0,58.977,59.0061,58.8605,58.8799,24518.0
2017-01-09 11:20:00,60.67,60.7,60.6,60.62,28642.0,58.8896,58.9188,58.8217,58.8411,28642.0
2017-01-09 11:25:00,60.6,60.64,60.55,60.56,24160.0,58.8217,58.8605,58.7732,58.7829,24160.0
2017-01-09 11:30:00,60.56,60.58,60.5,60.55,19531.0,58.7829,58.8023,58.7246,58.7732,19531.0
2017-01-09 11:35:00,60.54,60.6,60.5,60.52,13674.0,58.7635,58.8217,58.7246,58.744,13674.0
2017-01-09 11:40:00,60.54,60.55,60.5,60.53,12450.0,58.7635,58.7732,58.7246,58.7537,12450.0
2017-01-09 11:45:00,60.54,60.57,60.46,60.46,21073.0,58.7635,58.7926,58.6858,58.6858,21073.0
2017-01-09 11:50:00,60.47,60.53,60.46,60.52,20371.0,58.6955,58.7537,58.6858,58.744,20371.0
2017-01-09 11:55:00,60.52,60.53,60.5,60.51,13060.0,58.744,58.7537,58.7246,58.7343,13060.0
2017-01-09 12:00:00,60.51,60.51,60.43,60.44,14947.0,58.7343,58.7343,58.6567,58.6664,14947.0
2017-01-09 12:05:00,60.44,60.49,60.44,60.48,9738.0,58.6664,58.7149,58.6664,58.7052,9738.0
2017-01-09 12:10:00,60.48,60.48,60.43,60.45,17055.0,58.7052,58.7052,58.6567,58.6761,17055.0
2017-01-09 12:15:00,60.45,60.47,60.44,60.44,15811.0,58.6761,58.6955,58.6664,58.6664,15811.0
2017-01-09 12:20:00,60.45,60.55,60.44,60.53,11759.0,58.6761,58.7732,58.6664,58.7537,11759.0
2017-01-09 12:25:00,60.54,60.57,60.53,60.57,9119.0,58.7635,58.7926,58.7537,58.7926,9119.0
2017-01-09 12:30:00,60.58,60.58,60.47,60.48,8520.0,58.8023,58.8023,58.6955,58.7052,8520.0
2017-01-09 12:35:00,60.48,60.56,60.48,60.53,26700.0,58.7052,58.7829,58.7052,58.7537,26700.0
2017-01-09 12:40:00,60.53,60.53,60.48,60.5,7873.0,58.7537,58.7537,58.7052,58.7246,7873.0
2017-01-09 12:45:00,60.5,60.5,60.43,60.46,9153.0,58.7246,58.7246,58.6567,58.6858,9153.0
2017-01-09 12:50:00,60.46,60.48,60.43,60.47,8727.0,58.6858,58.7052,58.6567,58.6955,8727.0
2017-01-09 12:55:00,60.48,60.49,60.45,60.47,6895.0,58.7052,58.7149,58.6761,58.6955,6895.0
2017-01-09 13:00:00,60.46,60.47,60.39,60.39,6802.0,58.6858,58.6955,58.6179,58.6179,6802.0
2017-01-09 13:05:00,60.4,60.45,60.39,60.44,10697.0,58.6276,58.6761,58.6179,58.6664,10697.0
2017-01-09 13:10:00,60.43,60.47,60.43,60.46,8900.0,58.6567,58.6955,58.6567,58.6858,8900.0
2017-01-09 13:15:00,60.45,60.46,60.44,60.46,7471.0,58.6761,58.6858,58.6664,58.6858,7471.0
2017-01-09 13:20:00,60.46,60.46,60.4,60.42,11178.0,58.6858,58.6858,58.6276,58.647,11178.0
2017-01-09 13:25:00,60.42,60.42,60.33,60.35,15464.0,58.647,58.647,58.5596,58.579,15464.0
2017-01-09 13:30:00,60.36,60.37,60.28,60.28,12870.0,58.5887,58.5984,58.5111,58.5111,12870.0
2017-01-09 13:35:00,60.3,60.32,60.29,60.29,10450.0,58.5305,58.5499,58.5208,58.5208,10450.0
2017-01-09 13:40:00,60.3,60.31,60.23,60.26,11396.0,58.5305,58.5402,58.4625,58.4917,11396.0
2017-01-09 13:45:00,60.28,60.3,60.27,60.28,8468.0,58.5111,58.5305,58.5014,58.5111,8468.0
2017-01-09 13:50:00,60.28,60.29,60.2,60.21,16067.0,58.5111,58.5208,58.4334,58.4431,16067.0
2017-01-09 13:55:00,60.22,60.25,60.21,60.23,10542.0,58.4528,58.482,58.4431,58.4625,10542.0
2017-01-09 14:00:00,60.23,60.31,60.22,60.3,12874.0,58.4625,58.5402,58.4528,58.5305,12874.0
2017-01-09 14:05:00,60.31,60.35,60.3,60.32,12854.0,58.5402,58.579,58.5305,58.5499,12854.0
2017-01-09 14:10:00,60.32,60.32,60.26,60.31,20005.0,58.5499,58.5499,58.4917,58.5402,20005.0
2017-01-09 14:15:00,60.32,60.35,60.3,60.35,19908.0,58.5499,58.579,58.5305,58.579,19908.0
2017-01-09 14:20:00,60.35,60.36,60.31,60.35,15389.0,58.579,58.5887,58.5402,58.579,15389.0
2017-01-09 14:25:00,60.35,60.37,60.28,60.31,23316.0,58.579,58.5984,58.5111,58.5402,23316.0
2017-01-09 14:30:00,60.3,60.31,60.23,60.23,10002.0,58.5305,58.5402,58.4625,58.4625,10002.0
2017-01-09 14:35:00,60.22,60.31,60.22,60.3,11110.0,58.4528,58.5402,58.4528,58.5305,11110.0
2017-01-09 14:40:00,60.3,60.31,60.28,60.29,10069.0,58.5305,58.5402,58.5111,58.5208,10069.0
2017-01-09 14:45:00,60.27,60.35,60.27,60.34,14719.0,58.5014,58.579,58.5014,58.5693,14719.0
2017-01-09 14:50:00,60.34,60.37,60.32,60.33,12578.0,58.5693,58.5984,58.5499,58.5596,12578.0
2017-01-09 14:55:00,60.33,60.37,60.28,60.37,18679.0,58.5596,58.5984,58.5111,58.5984,18679.0
2017-01-09 15:00:00,60.35,60.36,60.3,60.35,15753.0,58.579,58.5887,58.5305,58.579,15753.0
2017-01-09 15:05:00,60.36,60.4,60.28,60.29,17967.0,58.5887,58.6276,58.5111,58.5208,17967.0
2017-01-09 15:10:00,60.29,60.34,60.26,60.26,22281.0,58.5208,58.5693,58.4917,58.4917,22281.0
2017-01-09 15:15:00,60.26,60.31,60.25,60.3,13204.0,58.4917,58.5402,58.482,58.5305,13204.0
2017-01-09 15:20:00,60.29,60.3,60.24,60.24,18604.0,58.5208,58.5305,58.4723,58.4723,18604.0
2017-01-09 15:25:00,60.25,60.33,60.24,60.33,28373.0,58.482,58.5596,58.4723,58.5596,28373.0
2017-01-09 15:30:00,60.32,60.35,60.27,60.35,28156.0,58.5499,58.579,58.5014,58.579,28156.0
2017-01-09 15:35:00,60.35,60.37,60.33,60.36,27807.0,58.579,58.5984,58.5596,58.5887,27807.0
2017-01-09 15:40:00,60.35,60.37,60.31,60.32,29845.0,58.579,58.5984,58.5402,58.5499,29845.0
2017-01-09 15:45:00,60.32,60.39,60.3,60.34,53564.0,58.5499,58.6179,58.5305,58.5693,53564.0
2017-01-09 15:50:00,60.34,60.34,60.27,60.32,45899.0,58.5693,58.5693,58.5014,58.5499,45899.0
2017-01-09 15:55:00,60.32,60.33,60.26,60.29,77213.0,58.5499,58.5596,58.4917,58.5208,77213.0
2017-01-10 09:30:00,60.33,60.48,60.18,60.24,17315.0,58.5596,58.7052,58.414,58.4723,17315.0
2017-01-10 09:35:00,60.26,60.26,60.0,60.17,29933.0,58.4917,58.4917,58.2393,58.4043,29933.0
2017-01-10 09:40:00,60.15,60.22,60.06,60.14,14013.0,58.3849,58.4528,58.2975,58.3752,14013.0
2017-01-10 09:45:00,60.14,60.21,60.08,60.2,11834.0,58.3752,58.4431,58.3169,58.4334,11834.0
2017-01-10 09:50:00,60.19,60.24,60.02,60.03,12112.0,58.4237,58.4723,58.2587,58.2684,12112.0
2017-01-10 09:55:00,60.07,60.16,60.04,60.16,6009.0,58.3072,58.3946,58.2781,58.3946,6009.0
2017-01-10 10:00:00,60.23,60.24,60.14,60.15,7075.0,58.4625,58.4723,58.3752,58.3849,7075.0
2017-01-10 10:05:00,60.15,60.34,60.15,60.3,5980.0,58.3849,58.5693,58.3849,58.5305,5980.0
2017-01-10 10:10:00,60.31,60.31,60.17,60.18,6680.0,58.5402,58.5402,58.4043,58.414,6680.0
2017-01-10 10:15:00,60.19,60.21,60.14,60.17,6074.0,58.4237,58.4431,58.3752,58.4043,6074.0
2017-01-10 10:20:00,60.16,60.25,60.13,60.22,6894.0,58.3946,58.482,58.3655,58.4528,6894.0
2017-01-10 10:25:00,60.2,60.3,60.17,60.25,6968.0,58.4334,58.5305,58.4043,58.482,6968.0
2017-01-10 10:30:00,60.26,60.27,60.16,60.2,14523.0,58.4917,58.5014,58.3946,58.4334,14523.0
2017-01-10 10:35:00,60.19,60.25,60.19,60.2,12063.0,58.4237,58.482,58.4237,58.4334,12063.0
2017-01-10 10:40:00,60.2,60.23,60.18,60.2,13323.0,58.4334,58.4625,58.414,58.4334,13323.0
2017-01-10 10:45:00,60.2,60.29,60.17,60.28,11326.0,58.4334,58.5208,58.4043,58.5111,11326.0
2017-01-10 10:50:00,60.28,60.32,60.23,60.3,12044.0,58.5111,58.5499,58.4625,58.5305,12044.0
2017-01-10 10:55:00,60.31,60.31,60.25,60.26,7982.0,58.5402,58.5402,58.482,58.4917,7982.0
2017-01-10 11:00:00,60.26,60.27,60.18,60.2,9006.0,58.4917,58.5014,58.414,58.4334,9006.0
2017-01-10 11:05:00,60.2,60.26,60.17,60.19,16046.0,58.4334,58.4917,58.4043,58.4237,16046.0
2017-01-10 11:10:00,60.2,60.26,60.18,60.25,21264.0,58.4334,58.4917,58.414,58.482,21264.0
2017-01-10 11:15:00,60.26,60.26,60.22,60.23,14699.0,58.4917,58.4917,58.4528,58.4625,14699.0
2017-01-10 11:20:00,60.23,60.27,60.22,60.22,5868.0,58.4625,58.5014,58.4528,58.4528,5868.0
2017-01-10 11:25:00,60.21,60.24,60.16,60.16,15070.0,58.4431,58.4723,58.3946,58.3946,15070.0
2017-01-10 11:30:00,60.16,60.19,60.13,60.18,11609.0,58.3946,58.4237,58.3655,58.414,11609.0
2017-01-10 11:35:00,60.19,60.2,60.14,60.19,7908.0,58.4237,58.4334,58.3752,58.4237,7908.0
2017-01-10 11:40:00,60.18,60.21,60.17,60.18,5696.0,58.414,58.4431,58.4043,58.414,5696.0
2017-01-10 11:45:00,60.19,60.21,60.18,60.19,6034.0,58.4237,58.4431,58.414,58.4237,6034.0
2017-01-10 11:50:00,60.2,60.23,60.17,60.17,3675.0,58.4334,58.4625,58.4043,58.4043,3675.0
2017-01-10 11:55:00,60.16,60.17,60.11,60.12,11182.0,58.3946,58.4043,58.3461,58.3558,11182.0
2017-01-10 12:00:00,60.13,60.15,60.09,60.11,18134.0,58.3655,58.3849,58.3267,58.3461,18134.0
2017-01-10 12:05:00,60.12,60.13,60.07,60.08,8832.0,58.3558,58.3655,58.3072,58.3169,8832.0
2017-01-10 12:10:00,60.09,60.14,60.09,60.12,6921.0,58.3267,58.3752,58.3267,58.3558,6921.0
2017-01-10 12:15:00,60.11,60.23,60.08,60.22,10030.0,58.3461,58.4625,58.3169,58.4528,10030.0
2017-01-10 12:20:00,60.23,60.26,60.16,60.17,12690.0,58.4625,58.4917,58.3946,58.4043,12690.0
2017-01-10 12:25:00,60.18,60.24,60.18,60.21,55861.0,58.414,58.4723,58.414,58.4431,55861.0
2017-01-10 12:30:00,60.21,60.25,60.19,60.23,54305.0,58.4431,58.482,58.4237,58.4625,54305.0
2017-01-10 12:35:00,60.23,60.29,60.22,60.28,30401.0,58.4625,58.5208,58.4528,58.5111,30401.0
2017-01-10 12:40:00,60.28,60.29,60.25,60.28,16424.0,58.5111,58.5208,58.482,58.5111,16424.0
2017-01-10 12:45:00,60.29,60.3,60.19,60.2,10744.0,58.5208,58.5305,58.4237,58.4334,10744.0
2017-01-10 12:50:00,60.2,60.22,60.14,60.22,8747.0,58.4334,58.4528,58.3752,58.4528,8747.0
2017-01-10 12:55:00,60.21,60.21,60.17,60.17,5453.0,58.4431,58.4431,58.4043,58.4043,5453.0
2017-01-10 13:00:00,60.19,60.2,60.13,60.14,7230.0,58.4237,58.4334,58.3655,58.3752,7230.0
2017-01-10 13:05:00,60.13,60.14,60.09,60.09,8222.0,58.3655,58.3752,58.3267,58.3267,8222.0
2017-01-10 13:10:00,60.09,60.12,60.07,60.09,6275.0,58.3267,58.3558,58.3072,58.3267,6275.0
2017-01-10 13:15:00,60.08,60.11,60.08,60.08,4657.0,58.3169,58.3461,58.3169,58.3169,4657.0
2017-01-10 13:20:00,60.09,60.11,60.06,60.09,3620.0,58.3267,58.3461,58.2975,58.3267,3620.0
2017-01-10 13:25:00,60.09,60.16,60.09,60.16,5406.0,58.3267,58.3946,58.3267,58.3946,5406.0
2017-01-10 13:30:00,60.15,60.17,60.13,60.15,4291.0,58.3849,58.4043,58.3655,58.3849,4291.0
2017-01-10 13:35:00,60.14,60.17,60.14,60.14,4733.0,58.3752,58.4043,58.3752,58.3752,4733.0
2017-01-10 13:40:00,60.12,60.12,60.1,60.12,11272.0,58.3558,58.3558,58.3364,58.3558,11272.0
2017-01-10 13:45:00,60.12,60.16,60.11,60.14,9222.0,58.3558,58.3946,58.3461,58.3752,9222.0
2017-01-10 13:50:00,60.14,60.16,60.09,60.14,5373.0,58.3752,58.3946,58.3267,58.3752,5373.0
2017-01-10 13:55:00,60.13,60.13,60.07,60.1,8669.0,58.3655,58.3655,58.3072,58.3364,8669.0
2017-01-10 14:00:00,60.09,60.09,60.04,60.06,21217.0,58.3267,58.3267,58.2781,58.2975,21217.0
2017-01-10 14:05:00,60.06,60.07,60.03,60.04,6566.0,58.2975,58.3072,58.2684,58.2781,6566.0
2017-01-10 14:10:00,60.04,60.05,60.02,60.05,7891.0,58.2781,58.2878,58.2587,58.2878,7891.0
2017-01-10 14:15:00,60.04,60.05,60.02,60.04,5867.0,58.2781,58.2878,58.2587,58.2781,5867.0
2017-01-10 14:20:00,60.03,60.03,59.95,59.97,20680.0,58.2684,58.2684,58.1908,58.2102,20680.0
2017-01-10 14:25:00,59.96,59.97,59.89,59.91,10540.0,58.2005,58.2102,58.1325,58.1519,10540.0
2017-01-10 14:30:00,59.91,59.99,59.91,59.99,4030.0,58.1519,58.2296,58.1519,58.2296,4030.0
2017-01-10 14:35:00,59.98,60.04,59.98,60.03,9624.0,58.2199,58.2781,58.2199,58.2684,9624.0
2017-01-10 14:40:00,60.02,60.04,59.98,60.0,9648.0,58.2587,58.2781,58.2199,58.2393,9648.0
2017-01-10 14:45:00,60.01,60.06,60.0,60.03,10314.0,58.249,58.2975,58.2393,58.2684,10314.0
2017-01-10 14:50:00,60.03,60.05,60.0,60.02,10548.0,58.2684,58.2878,58.2393,58.2587,10548.0
2017-01-10 14:55:00,60.02,60.06,60.02,60.05,5307.0,58.2587,58.2975,58.2587,58.2878,5307.0
2017-01-10 15:00:00,60.05,60.08,60.05,60.07,7985.0,58.2878,58.3169,58.2878,58.3072,7985.0
2017-01-10 15:05:00,60.08,60.1,60.07,60.1,6868.0,58.3169,58.3364,58.3072,58.3364,6868.0
2017-01-10 15:10:00,60.1,60.14,60.08,60.12,8390.0,58.3364,58.3752,58.3169,58.3558,8390.0
2017-01-10 15:15:00,60.12,60.16,60.08,60.16,10944.0,58.3558,58.3946,58.3169,58.3946,10944.0
2017-01-10 15:20:00,60.16,60.18,60.14,60.17,13603.0,58.3946,58.414,58.3752,58.4043,13603.0
2017-01-10 15:25:00,60.17,60.19,60.14,60.17,11052.0,58.4043,58.4237,58.3752,58.4043,11052.0
2017-01-10 15:30:00,60.18,60.29,60.15,60.28,20567.0,58.414,58.5208,58.3849,58.5111,20567.0
2017-01-10 15:35:00,60.28,60.31,60.22,60.24,31361.0,58.5111,58.5402,58.4528,58.4723,31361.0
2017-01-10 15:40:00,60.23,60.25,60.2,60.24,25858.0,58.4625,58.482,58.4334,58.4723,25858.0
2017-01-10 15:45:00,60.24,60.24,60.12,60.12,51636.0,58.4723,58.4723,58.3558,58.3558,51636.0
2017-01-10 15:50:00,60.13,60.17,60.12,60.16,33633.0,58.3655,58.4043,58.3558,58.3946,33633.0
2017-01-10 15:55:00,60.17,60.18,60.07,60.07,71945.0,58.4043,58.414,58.3072,58.3072,71945.0
2017-01-11 09:30:00,60.23,60.6,60.18,60.48,49332.0,58.4625,58.8217,58.414,58.7052,49332.0
2017-01-11 09:35:00,60.51,60.54,60.42,60.5,14059.0,58.7343,58.7635,58.647,58.7246,14059.0
2017-01-11 09:40:00,60.5,60.55,60.43,60.5,14820.0,58.7246,58.7732,58.6567,58.7246,14820.0
2017-01-11 09:45:00,60.52,60.6,60.5,60.57,7366.0,58.744,58.8217,58.7246,58.7926,7366.0
2017-01-11 09:50:00,60.54,60.6,60.49,60.49,8422.0,58.7635,58.8217,58.7149,58.7149,8422.0
2017-01-11 09:55:00,60.52,60.56,60.49,60.5,6200.0,58.744,58.7829,58.7149,58.7246,6200.0
2017-01-11 10:00:00,60.52,60.64,60.51,60.64,10049.0,58.744,58.8605,58.7343,58.8605,10049.0
2017-01-11 10:05:00,60.64,60.71,60.59,60.68,21129.0,58.8605,58.9285,58.812,58.8993,21129.0
2017-01-11 10:10:00,60.67,60.72,60.63,60.67,16129.0,58.8896,58.9382,58.8508,58.8896,16129.0
2017-01-11 10:15:00,60.66,60.66,60.51,60.54,17849.0,58.8799,58.8799,58.7343,58.7635,17849.0
2017-01-11 10:20:00,60.53,60.57,60.51,60.52,14769.0,58.7537,58.7926,58.7343,58.744,14769.0
2017-01-11 10:25:00,60.52,60.59,60.51,60.55,11592.0,58.744,58.812,58.7343,58.7732,11592.0
2017-01-11 10:30:00,60.55,60.56,60.5,60.5,7419.0,58.7732,58.7829,58.7246,58.7246,7419.0
2017-01-11 10:35:00,60.51,60.58,60.46,60.52,20975.0,58.7343,58.8023,58.6858,58.744,20975.0
2017-01-11 10:40:00,60.5,60.52,60.43,60.48,19757.0,58.7246,58.744,58.6567,58.7052,19757.0
2017-01-11 10:45:00,60.49,60.52,60.44,60.48,45945.0,58.7149,58.744,58.6664,58.7052,45945.0
2017-01-11 10:50:00,60.48,60.5,60.44,60.48,14053.0,58.7052,58.7246,58.6664,58.7052,14053.0
2017-01-11 10:55:00,60.48,60.52,60.47,60.51,15078.0,58.7052,58.744,58.6955,58.7343,15078.0
2017-01-11 11:00:00,60.51,60.57,60.5,60.55,15307.0,58.7343,58.7926,58.7246,58.7732,15307.0
2017-01-11 11:05:00,60.56,60.62,60.55,60.61,17448.0,58.7829,58.8411,58.7732,58.8314,17448.0
2017-01-11 11:10:00,60.62,60.71,60.61,60.67,18338.0,58.8411,58.9285,58.8314,58.8896,18338.0
2017-01-11 11:15:00,60.66,60.76,60.65,60.72,17439.0,58.8799,58.977,58.8702,58.9382,17439.0
2017-01-11 11:20:00,60.71,60.76,60.67,60.75,23269.0,58.9285,58.977,58.8896,58.9673,23269.0
2017-01-11 11:25:00,60.75,60.83,60.72,60.8,14423.0,58.9673,59.0449,58.9382,59.0158,14423.0
2017-01-11 11:30:00,60.8,60.88,60.75,60.88,12793.0,59.0158,59.0935,58.9673,59.0935,12793.0
2017-01-11 11:35:00,60.87,60.88,60.74,60.8,10283.0,59.0838,59.0935,58.9576,59.0158,10283.0
2017-01-11 11:40:00,60.8,60.8,60.74,60.76,6743.0,59.0158,59.0158,58.9576,58.977,6743.0
2017-01-11 11:45:00,60.76,60.85,60.76,60.84,10172.0,58.977,59.0644,58.977,59.0546,10172.0
2017-01-11 11:50:00,60.83,60.88,60.8,60.84,16268.0,59.0449,59.0935,59.0158,59.0546,16268.0
2017-01-11 11:55:00,60.86,60.89,60.84,60.85,11541.0,59.0741,59.1032,59.0546,59.0644,11541.0
2017-01-11 12:00:00,60.86,60.88,60.81,60.83,10012.0,59.0741,59.0935,59.0255,59.0449,10012.0
2017-01-11 12:05:00,60.85,60.96,60.85,60.89,13635.0,59.0644,59.1711,59.0644,59.1032,13635.0
2017-01-11 12:10:00,60.88,60.93,60.82,60.88,13195.0,59.0935,59.142,59.0352,59.0935,13195.0
2017-01-11 12:15:00,60.87,60.92,60.84,60.89,13333.0,59.0838,59.1323,59.0546,59.1032,13333.0
2017-01-11 12:20:00,60.89,60.89,60.81,60.83,6446.0,59.1032,59.1032,59.0255,59.0449,6446.0
2017-01-11 12:25:00,60.85,60.88,60.82,60.88,10171.0,59.0644,59.0935,59.0352,59.0935,10171.0
2017-01-11 12:30:00,60.88,60.88,60.81,60.83,13286.0,59.0935,59.0935,59.0255,59.0449,13286.0
2017-01-11 12:35:00,60.83,60.92,60.83,60.91,15755.0,59.0449,59.1323,59.0449,59.1226,15755.0
2017-01-11 12:40:00,60.9,60.9,60.79,60.8,6319.0,59.1129,59.1129,59.0061,59.0158,6319.0
2017-01-11 12:45:00,60.8,60.82,60.75,60.78,59605.0,59.0158,59.0352,58.9673,58.9964,59605.0
2017-01-11 12:50:00,60.79,60.87,60.77,60.84,13025.0,59.0061,59.0838,58.9867,59.0546,13025.0
2017-01-11 12:55:00,60.84,60.9,60.84,60.88,10082.0,59.0546,59.1129,59.0546,59.0935,10082.0
2017-01-11 13:00:00,60.88,60.94,60.87,60.9,16918.0,59.0935,59.1517,59.0838,59.1129,16918.0
2017-01-11 13:05:00,60.9,60.91,60.83,60.9,91627.0,59.1129,59.1226,59.0449,59.1129,91627.0
2017-01-11 13:10:00,60.89,60.96,60.85,60.95,21645.0,59.1032,59.1711,59.0644,59.1614,21645.0
2017-01-11 13:15:00,60.95,60.95,60.87,60.95,14980.0,59.1614,59.1614,59.0838,59.1614,14980.0
2017-01-11 13:20:00,60.96,61.0,60.92,60.98,59256.0,59.1711,59.21,59.1323,59.1905,59256.0
2017-01-11 13:25:00,60.98,60.99,60.91,60.98,31476.0,59.1905,59.2002,59.1226,59.1905,31476.0
2017-01-11 13:30:00,60.98,60.99,60.88,60.98,31589.0,59.1905,59.2002,59.0935,59.1905,31589.0
2017-01-11 13:35:00,60.98,61.09,60.97,61.06,17154.0,59.1905,59.2973,59.1808,59.2682,17154.0
2017-01-11 13:40:00,61.05,61.09,60.98,61.0,14167.0,59.2585,59.2973,59.1905,59.21,14167.0
2017-01-11 13:45:00,61.0,61.06,60.96,60.96,9873.0,59.21,59.2682,59.1711,59.1711,9873.0
2017-01-11 13:50:00,60.95,60.98,60.93,60.95,18580.0,59.1614,59.1905,59.142,59.1614,18580.0
2017-01-11 13:55:00,60.94,60.98,60.91,60.92,20131.0,59.1517,59.1905,59.1226,59.1323,20131.0
2017-01-11 14:00:00,60.91,61.0,60.9,61.0,24071.0,59.1226,59.21,59.1129,59.21,24071.0
2017-01-11 14:05:00,61.01,61.03,60.97,60.98,64172.0,59.2197,59.2391,59.1808,59.1905,64172.0
2017-01-11 14:10:00,60.99,61.01,60.97,60.98,45017.0,59.2002,59.2197,59.1808,59.1905,45017.0
2017-01-11 14:15:00,60.98,61.02,60.88,60.89,30291.0,59.1905,59.2294,59.0935,59.1032,30291.0
2017-01-11 14:20:00,60.88,60.92,60.85,60.91,16594.0,59.0935,59.1323,59.0644,59.1226,16594.0
2017-01-11 14:25:00,60.91,60.95,60.75,60.75,68659.0,59.1226,59.1614,58.9673,58.9673,68659.0
2017-01-11 14:30:00,60.75,60.81,60.75,60.77,33923.0,58.9673,59.0255,58.9673,58.9867,33923.0
2017-01-11 14:35:00,60.78,60.85,60.71,60.72,30525.0,58.9964,59.0644,58.9285,58.9382,30525.0
2017-01-11 14:40:00,60.72,60.73,60.66,60.71,25055.0,58.9382,58.9479,58.8799,58.9285,25055.0
2017-01-11 14:45:00,60.71,60.71,60.65,60.67,43117.0,58.9285,58.9285,58.8702,58.8896,43117.0
2017-01-11 14:50:00,60.66,60.74,60.65,60.73,15449.0,58.8799,58.9576,58.8702,58.9479,15449.0
2017-01-11 14:55:00,60.73,60.76,60.71,60.75,10286.0,58.9479,58.977,58.9285,58.9673,10286.0
2017-01-11 15:00:00,60.76,60.78,60.74,60.78,10699.0,58.977,58.9964,58.9576,58.9964,10699.0
2017-01-11 15:05:00,60.78,60.83,60.77,60.78,18733.0,58.9964,59.0449,58.9867,58.9964,18733.0
2017-01-11 15:10:00,60.77,60.81,60.74,60.75,26698.0,58.9867,59.0255,58.9576,58.9673,26698.0
2017-01-11 15:15:00,60.75,60.77,60.71,60.72,48978.0,58.9673,58.9867,58.9285,58.9382,48978.0
2017-01-11 15:20:00,60.73,60.73,60.69,60.73,15189.0,58.9479,58.9479,58.909,58.9479,15189.0
2017-01-11 15:25:00,60.74,60.79,60.73,60.78,20514.0,58.9576,59.0061,58.9479,58.9964,20514.0
2017-01-11 15:30:00,60.79,60.82,60.78,60.79,30629.0,59.0061,59.0352,58.9964,59.0061,30629.0
2017-01-11 15:35:00,60.79,60.86,60.78,60.85,29510.0,59.0061,59.0741,58.9964,59.0644,29510.0
2017-01-11 15:40:00,60.85,60.89,60.85,60.87,29259.0,59.0644,59.1032,59.0644,59.0838,29259.0
2017-01-11 15:45:00,60.88,60.97,60.84,60.97,64594.0,59.0935,59.1808,59.0546,59.1808,64594.0
2017-01-11 15:50:00,60.96,60.96,60.92,60.93,48715.0,59.1711,59.1711,59.1323,59.142,48715.0
2017-01-11 15:55:00,60.93,60.93,60.86,60.89,91441.0,59.142,59.142,59.0741,59.1032,91441.0
2017-01-12 09:30:00,60.82,60.94,60.6,60.77,23210.0,59.0352,59.1517,58.8217,58.9867,23210.0
2017-01-12 09:35:00,60.8,60.98,60.71,60.83,23966.0,59.0158,59.1905,58.9285,59.0449,23966.0
2017-01-12 09:40:00,60.84,60.88,60.78,60.79,16688.0,59.0546,59.0935,58.9964,59.0061,16688.0
2017-01-12 09:45:00,60.77,60.85,60.7,60.71,22251.0,58.9867,59.0644,58.9188,58.9285,22251.0
2017-01-12 09:50:00,60.71,60.74,60.68,60.7,13000.0,58.9285,58.9576,58.8993,58.9188,13000.0
2017-01-12 09:55:00,60.7,60.72,60.61,60.64,8059.0,58.9188,58.9382,58.8314,58.8605,8059.0
2017-01-12 10:00:00,60.64,60.64,60.54,60.56,15089.0,58.8605,58.8605,58.7635,58.7829,15089.0
2017-01-12 10:05:00,60.56,60.56,60.4,60.46,14815.0,58.7829,58.7829,58.6276,58.6858,14815.0
2017-01-12 10:10:00,60.47,60.47,60.39,60.44,16257.0,58.6955,58.6955,58.6179,58.6664,16257.0
2017-01-12 10:15:00,60.44,60.45,60.33,60.36,13214.0,58.6664,58.6761,58.5596,58.5887,13214.0
2017-01-12 10:20:00,60.36,60.52,60.36,60.49,13823.0,58.5887,58.744,58.5887,58.7149,13823.0
2017-01-12 10:25:00,60.48,60.53,60.45,60.52,9886.0,58.7052,58.7537,58.6761,58.744,9886.0
2017-01-12 10:30:00,60.51,60.53,60.44,60.45,16709.0,58.7343,58.7537,58.6664,58.6761,16709.0
2017-01-12 10:35:00,60.45,60.51,60.43,60.48,24449.0,58.6761,58.7343,58.6567,58.7052,24449.0
2017-01-12 10:40:00,60.48,60.51,60.39,60.43,42008.0,58.7052,58.7343,58.6179,58.6567,42008.0
2017-01-12 10:45:00,60.43,60.44,60.37,60.38,47331.0,58.6567,58.6664,58.5984,58.6081,47331.0
2017-01-12 10:50:00,60.39,60.44,60.32,60.34,108455.0,58.6179,58.6664,58.5499,58.5693,108455.0
2017-01-12 10:55:00,60.34,60.37,60.28,60.31,48446.0,58.5693,58.5984,58.5111,58.5402,48446.0
2017-01-12 11:00:00,60.32,60.43,60.32,60.39,30363.0,58.5499,58.6567,58.5499,58.6179,30363.0
2017-01-12 11:05:00,60.39,60.42,60.36,60.41,37396.0,58.6179,58.647,58.5887,58.6373,37396.0
2017-01-12 11:10:00,60.4,60.42,60.31,60.32,19905.0,58.6276,58.647,58.5402,58.5499,19905.0
2017-01-12 11:15:00,60.33,60.34,60.28,60.28,30045.0,58.5596,58.5693,58.5111,58.5111,30045.0
2017-01-12 11:20:00,60.28,60.3,60.21,60.3,25747.0,58.5111,58.5305,58.4431,58.5305,25747.0
2017-01-12 11:25:00,60.28,60.34,60.26,60.33,12632.0,58.5111,58.5693,58.4917,58.5596,12632.0
2017-01-12 11:30:00,60.33,60.39,60.32,60.36,17754.0,58.5596,58.6179,58.5499,58.5887,17754.0
2017-01-12 11:35:00,60.35,60.41,60.32,60.33,26112.0,58.579,58.6373,58.5499,58.5596,26112.0
2017-01-12 11:40:00,60.32,60.32,60.23,60.23,29193.0,58.5499,58.5499,58.4625,58.4625,29193.0
2017-01-12 11:45:00,60.23,60.25,60.17,60.2,16514.0,58.4625,58.482,58.4043,58.4334,16514.0
2017-01-12 11:50:00,60.2,60.22,60.15,60.18,14813.0,58.4334,58.4528,58.3849,58.414,14813.0
2017-01-12 11:55:00,60.17,60.17,60.12,60.15,12895.0,58.4043,58.4043,58.3558,58.3849,12895.0
2017-01-12 12:00:00,60.15,60.23,60.14,60.21,19371.0,58.3849,58.4625,58.3752,58.4431,19371.0
2017-01-12 12:05:00,60.2,60.2,60.13,60.15,18008.0,58.4334,58.4334,58.3655,58.3849,18008.0
2017-01-12 12:10:00,60.15,60.19,60.14,60.14,12138.0,58.3849,58.4237,58.3752,58.3752,12138.0
2017-01-12 12:15:00,60.15,60.25,60.15,60.24,16535.0,58.3849,58.482,58.3849,58.4723,16535.0
2017-01-12 12:20:00,60.25,60.29,60.22,60.24,31910.0,58.482,58.5208,58.4528,58.4723,31910.0
2017-01-12 12:25:00,60.24,60.28,60.24,60.26,8735.0,58.4723,58.5111,58.4723,58.4917,8735.0
2017-01-12 12:30:00,60.26,60.31,60.22,60.3,11417.0,58.4917,58.5402,58.4528,58.5305,11417.0
2017-01-12 12:35:00,60.3,60.32,60.29,60.3,12158.0,58.5305,58.5499,58.5208,58.5305,12158.0
2017-01-12 12:40:00,60.29,60.3,60.25,60.25,9124.0,58.5208,58.5305,58.482,58.482,9124.0
2017-01-12 12:45:00,60.25,60.26,60.22,60.24,12339.0,58.482,58.4917,58.4528,58.4723,12339.0
2017-01-12 12:50:00,60.24,60.3,60.24,60.28,15451.0,58.4723,58.5305,58.4723,58.5111,15451.0
2017-01-12 12:55:00,60.27,60.29,60.25,60.27,12643.0,58.5014,58.5208,58.482,58.5014,12643.0
2017-01-12 13:00:00,60.26,60.27,60.21,60.21,19737.0,58.4917,58.5014,58.4431,58.4431,19737.0
2017-01-12 13:05:00,60.22,60.22,60.19,60.19,12922.0,58.4528,58.4528,58.4237,58.4237,12922.0
2017-01-12 13:10:00,60.19,60.21,60.17,60.19,11358.0,58.4237,58.4431,58.4043,58.4237,11358.0
2017-01-12 13:15:00,60.18,60.25,60.16,60.16,9497.0,58.414,58.482,58.3946,58.3946,9497.0
2017-01-12 13:20:00,60.17,60.2,60.16,60.19,11700.0,58.4043,58.4334,58.3946,58.4237,11700.0
2017-01-12 13:25:00,60.19,60.26,60.16,60.26,17794.0,58.4237,58.4917,58.3946,58.4917,17794.0
2017-01-12 13:30:00,60.25,60.25,60.2,60.23,11030.0,58.482,58.482,58.4334,58.4625,11030.0
2017-01-12 13:35:00,60.22,60.33,60.21,60.32,44192.0,58.4528,58.5596,58.4431,58.5499,44192.0
2017-01-12 13:40:00,60.32,60.37,60.27,60.37,20132.0,58.5499,58.5984,58.5014,58.5984,20132.0
2017-01-12 13:45:00,60.36,60.37,60.3,60.36,16369.0,58.5887,58.5984,58.5305,58.5887,16369.0
2017-01-12 13:50:00,60.35,60.35,60.29,60.3,5212.0,58.579,58.579,58.5208,58.5305,5212.0
2017-01-12 13:55:00,60.31,60.32,60.27,60.3,18939.0,58.5402,58.5499,58.5014,58.5305,18939.0
2017-01-12 14:00:00,60.3,60.34,60.3,60.33,14342.0,58.5305,58.5693,58.5305,58.5596,14342.0
2017-01-12 14:05:00,60.33,60.38,60.32,60.38,13693.0,58.5596,58.6081,58.5499,58.6081,13693.0
2017-01-12 14:10:00,60.38,60.41,60.34,60.39,30472.0,58.6081,58.6373,58.5693,58.6179,30472.0
2017-01-12 14:15:00,60.4,60.46,60.38,60.42,21292.0,58.6276,58.6858,58.6081,58.647,21292.0
2017-01-12 14:20:00,60.41,60.42,60.38,60.4,15136.0,58.6373,58.647,58.6081,58.6276,15136.0
2017-01-12 14:25:00,60.41,60.42,60.39,60.4,5541.0,58.6373,58.647,58.6179,58.6276,5541.0
2017-01-12 14:30:00,60.4,60.41,60.37,60.38,12610.0,58.6276,58.6373,58.5984,58.6081,12610.0
2017-01-12 14:35:00,60.37,60.39,60.31,60.33,53935.0,58.5984,58.6179,58.5402,58.5596,53935.0
2017-01-12 14:40:00,60.34,60.35,60.32,60.33,10514.0,58.5693,58.579,58.5499,58.5596,10514.0
2017-01-12 14:45:00,60.34,60.37,60.3,60.3,13644.0,58.5693,58.5984,58.5305,58.5305,13644.0
2017-01-12 14:50:00,60.3,60.32,60.29,60.3,15194.0,58.5305,58.5499,58.5208,58.5305,15194.0
2017-01-12 14:55:00,60.3,60.31,60.26,60.31,17505.0,58.5305,58.5402,58.4917,58.5402,17505.0
2017-01-12 15:00:00,60.31,60.31,60.24,60.25,16682.0,58.5402,58.5402,58.4723,58.482,16682.0
2017-01-12 15:05:00,60.26,60.3,60.25,60.28,13693.0,58.4917,58.5305,58.482,58.5111,13693.0
2017-01-12 15:10:00,60.27,60.31,60.25,60.3,18207.0,58.5014,58.5402,58.482,58.5305,18207.0
2017-01-12 15:15:00,60.29,60.36,60.27,60.36,19269.0,58.5208,58.5887,58.5014,58.5887,19269.0
2017-01-12 15:20:00,60.36,60.41,60.35,60.39,22373.0,58.5887,58.6373,58.579,58.6179,22373.0
2017-01-12 15:25:00,60.39,60.41,60.36,60.39,19295.0,58.6179,58.6373,58.5887,58.6179,19295.0
2017-01-12 15:30:00,60.39,60.44,60.38,60.41,26382.0,58.6179,58.6664,58.6081,58.6373,26382.0
2017-01-12 15:35:00,60.42,60.51,60.4,60.51,38060.0,58.647,58.7343,58.6276,58.7343,38060.0
2017-01-12 15:40:00,60.52,60.56,60.49,60.55,43759.0,58.744,58.7829,58.7149,58.7732,43759.0
2017-01-12 15:45:00,60.55,60.65,60.54,60.65,49595.0,58.7732,58.8702,58.7635,58.8702,49595.0
2017-01-12 15:50:00,60.66,60.67,60.6,60.62,149903.0,58.8799,58.8896,58.8217,58.8411,149903.0
2017-01-12 15:55:00,60.63,60.68,60.6,60.6,276856.0,58.8508,58.8993,58.8217,58.8217,276856.0
2017-01-13 09:30:00,60.6,60.78,60.5,60.78,41748.0,58.8217,58.9964,58.7246,58.9964,41748.0
2017-01-13 09:35:00,60.75,60.75,60.53,60.71,47552.0,58.9673,58.9673,58.7537,58.9285,47552.0
2017-01-13 09:40:00,60.74,60.79,60.65,60.74,17419.0,58.9576,59.0061,58.8702,58.9576,17419.0
2017-01-13 09:45:00,60.73,60.76,60.57,60.67,10863.0,58.9479,58.977,58.7926,58.8896,10863.0
2017-01-13 09:50:00,60.67,60.69,60.59,60.61,22168.0,58.8896,58.909,58.812,58.8314,22168.0
2017-01-13 09:55:00,60.63,60.64,60.49,60.6,28462.0,58.8508,58.8605,58.7149,58.8217,28462.0
2017-01-13 10:00:00,60.63,60.68,60.46,60.48,25689.0,58.8508,58.8993,58.6858,58.7052,25689.0
2017-01-13 10:05:00,60.49,60.55,60.47,60.47,11999.0,58.7149,58.7732,58.6955,58.6955,11999.0
2017-01-13 10:10:00,60.47,60.54,60.43,60.49,16841.0,58.6955,58.7635,58.6567,58.7149,16841.0
2017-01-13 10:15:00,60.5,60.53,60.39,60.46,12231.0,58.7246,58.7537,58.6179,58.6858,12231.0
2017-01-13 10:20:00,60.46,60.48,60.41,60.41,10016.0,58.6858,58.7052,58.6373,58.6373,10016.0
2017-01-13 10:25:00,60.42,60.46,60.38,60.38,9790.0,58.647,58.6858,58.6081,58.6081,9790.0
2017-01-13 10:30:00,60.39,60.68,60.39,60.67,62109.0,58.6179,58.8993,58.6179,58.8896,62109.0
2017-01-13 10:35:00,60.66,60.68,60.6,60.67,26479.0,58.8799,58.8993,58.8217,58.8896,26479.0
2017-01-13 10:40:00,60.69,60.78,60.68,60.76,29201.0,58.909,58.9964,58.8993,58.977,29201.0
2017-01-13 10:45:00,60.77,60.91,60.76,60.88,23467.0,58.9867,59.1226,58.977,59.0935,23467.0
2017-01-13 10:50:00,60.89,60.89,60.71,60.71,34433.0,59.1032,59.1032,58.9285,58.9285,34433.0
2017-01-13 10:55:00,60.72,60.76,60.64,60.66,18386.0,58.9382,58.977,58.8605,58.8799,18386.0
2017-01-13 11:00:00,60.67,60.7,60.58,60.58,9481.0,58.8896,58.9188,58.8023,58.8023,9481.0
2017-01-13 11:05:00,60.57,60.64,60.54,60.54,8076.0,58.7926,58.8605,58.7635,58.7635,8076.0
2017-01-13 11:10:00,60.56,60.57,60.51,60.51,7547.0,58.7829,58.7926,58.7343,58.7343,7547.0
2017-01-13 11:15:00,60.51,60.51,60.45,60.46,10990.0,58.7343,58.7343,58.6761,58.6858,10990.0
2017-01-13 11:20:00,60.46,60.47,60.38,60.39,14333.0,58.6858,58.6955,58.6081,58.6179,14333.0
2017-01-13 11:25:00,60.38,60.39,60.28,60.29,13168.0,58.6081,58.6179,58.5111,58.5208,13168.0
2017-01-13 11:30:00,60.29,60.3,60.21,60.22,8485.0,58.5208,58.5305,58.4431,58.4528,8485.0
2017-01-13 11:35:00,60.23,60.34,60.22,60.29,14323.0,58.4625,58.5693,58.4528,58.5208,14323.0
2017-01-13 11:40:00,60.28,60.29,60.23,60.23,7930.0,58.5111,58.5208,58.4625,58.4625,7930.0
2017-01-13 11:45:00,60.24,60.26,60.19,60.24,11155.0,58.4723,58.4917,58.4237,58.4723,11155.0
2017-01-13 11:50:00,60.25,60.29,60.24,60.29,8494.0,58.482,58.5208,58.4723,58.5208,8494.0
2017-01-13 11:55:00,60.29,60.35,60.28,60.33,12937.0,58.5208,58.579,58.5111,58.5596,12937.0
2017-01-13 12:00:00,60.33,60.35,60.31,60.34,5270.0,58.5596,58.579,58.5402,58.5693,5270.0
2017-01-13 12:05:00,60.34,60.41,60.33,60.39,6459.0,58.5693,58.6373,58.5596,58.6179,6459.0
2017-01-13 12:10:00,60.39,60.39,60.34,60.34,16488.0,58.6179,58.6179,58.5693,58.5693,16488.0
2017-01-13 12:15:00,60.35,60.35,60.27,60.31,10282.0,58.579,58.579,58.5014,58.5402,10282.0
2017-01-13 12:20:00,60.32,60.36,60.31,60.33,9893.0,58.5499,58.5887,58.5402,58.5596,9893.0
2017-01-13 12:25:00,60.33,60.37,60.31,60.33,5129.0,58.5596,58.5984,58.5402,58.5596,5129.0
2017-01-13 12:30:00,60.33,60.37,60.33,60.33,4909.0,58.5596,58.5984,58.5596,58.5596,4909.0
2017-01-13 12:35:00,60.33,60.36,60.32,60.33,13278.0,58.5596,58.5887,58.5499,58.5596,13278.0
2017-01-13 12:40:00,60.33,60.36,60.32,60.36,8965.0,58.5596,58.5887,58.5499,58.5887,8965.0
2017-01-13 12:45:00,60.36,60.42,60.35,60.4,96331.0,58.5887,58.647,58.579,58.6276,96331.0
2017-01-13 12:50:00,60.4,60.45,60.39,60.45,6596.0,58.6276,58.6761,58.6179,58.6761,6596.0
2017-01-13 12:55:00,60.44,60.45,60.43,60.45,9412.0,58.6664,58.6761,58.6567,58.6761,9412.0
2017-01-13 13:00:00,60.44,60.45,60.39,60.4,18927.0,58.6664,58.6761,58.6179,58.6276,18927.0
2017-01-13 13:05:00,60.4,60.42,60.37,60.41,12423.0,58.6276,58.647,58.5984,58.6373,12423.0
2017-01-13 13:10:00,60.41,60.44,60.39,60.4,4932.0,58.6373,58.6664,58.6179,58.6276,4932.0
2017-01-13 13:15:00,60.4,60.43,60.38,60.4,7955.0,58.6276,58.6567,58.6081,58.6276,7955.0
2017-01-13 13:20:00,60.4,60.41,60.38,60.4,8033.0,58.6276,58.6373,58.6081,58.6276,8033.0
2017-01-13 13:25:00,60.4,60.41,60.39,60.4,3033.0,58.6276,58.6373,58.6179,58.6276,3033.0
2017-01-13 13:30:00,60.39,60.39,60.37,60.37,7262.0,58.6179,58.6179,58.5984,58.5984,7262.0
2017-01-13 13:35:00,60.36,60.36,60.32,60.33,9142.0,58.5887,58.5887,58.5499,58.5596,9142.0
2017-01-13 13:40:00,60.33,60.36,60.33,60.35,6083.0,58.5596,58.5887,58.5596,58.579,6083.0
2017-01-13 13:45:00,60.36,60.37,60.34,60.37,9285.0,58.5887,58.5984,58.5693,58.5984,9285.0
2017-01-13 13:50:00,60.37,60.38,60.34,60.36,9098.0,58.5984,58.6081,58.5693,58.5887,9098.0
2017-01-13 13:55:00,60.35,60.4,60.35,60.39,3861.0,58.579,58.6276,58.579,58.6179,3861.0
2017-01-13 14:00:00,60.39,60.46,60.37,60.44,9975.0,58.6179,58.6858,58.5984,58.6664,9975.0
2017-01-13 14:05:00,60.44,60.49,60.43,60.44,8252.0,58.6664,58.7149,58.6567,58.6664,8252.0
2017-01-13 14:10:00,60.45,60.48,60.44,60.47,9833.0,58.6761,58.7052,58.6664,58.6955,9833.0
2017-01-13 14:15:00,60.48,60.52,60.45,60.52,5991.0,58.7052,58.744,58.6761,58.744,5991.0
2017-01-13 14:20:00,60.51,60.54,60.51,60.53,7750.0,58.7343,58.7635,58.7343,58.7537,7750.0
2017-01-13 14:25:00,60.53,60.54,60.49,60.51,10000.0,58.7537,58.7635,58.7149,58.7343,10000.0
2017-01-13 14:30:00,60.52,60.57,60.51,60.56,9491.0,58.744,58.7926,58.7343,58.7829,9491.0
2017-01-13 14:35:00,60.55,60.56,60.49,60.5,12184.0,58.7732,58.7829,58.7149,58.7246,12184.0
2017-01-13 14:40:00,60.5,60.53,60.49,60.52,12892.0,58.7246,58.7537,58.7149,58.744,12892.0
2017-01-13 14:45:00,60.52,60.52,60.48,60.49,10742.0,58.744,58.744,58.7052,58.7149,10742.0
2017-01-13 14:50:00,60.5,60.52,60.49,60.51,11155.0,58.7246,58.744,58.7149,58.7343,11155.0
2017-01-13 14:55:00,60.51,60.54,60.49,60.51,15354.0,58.7343,58.7635,58.7149,58.7343,15354.0
2017-01-13 15:00:00,60.52,60.53,60.49,60.51,12352.0,58.744,58.7537,58.7149,58.7343,12352.0
2017-01-13 15:05:00,60.51,60.51,60.49,60.5,9962.0,58.7343,58.7343,58.7149,58.7246,9962.0
2017-01-13 15:10:00,60.5,60.51,60.43,60.44,10575.0,58.7246,58.7343,58.6567,58.6664,10575.0
2017-01-13 15:15:00,60.44,60.48,60.43,60.48,13721.0,58.6664,58.7052,58.6567,58.7052,13721.0
2017-01-13 15:20:00,60.48,60.5,60.47,60.49,5762.0,58.7052,58.7246,58.6955,58.7149,5762.0
2017-01-13 15:25:00,60.49,60.51,60.47,60.49,10640.0,58.7149,58.7343,58.6955,58.7149,10640.0
2017-01-13 15:30:00,60.49,60.52,60.47,60.5,20571.0,58.7149,58.744,58.6955,58.7246,20571.0
2017-01-13 15:35:00,60.51,60.56,60.5,60.54,19819.0,58.7343,58.7829,58.7246,58.7635,19819.0
2017-01-13 15:40:00,60.55,60.61,60.54,60.61,23120.0,58.7732,58.8314,58.7635,58.8314,23120.0
2017-01-13 15:45:00,60.61,60.68,60.6,60.66,45987.0,58.8314,58.8993,58.8217,58.8799,45987.0
2017-01-13 15:50:00,60.66,60.68,60.64,60.64,32992.0,58.8799,58.8993,58.8605,58.8605,32992.0
2017-01-13 15:55:00,60.65,60.65,60.56,60.58,153642.0,58.8702,58.8702,58.7829,58.8023,153642.0
2017-01-17 09:30:00,60.75,60.98,60.75,60.78,39976.0,58.9673,59.1905,58.9673,58.9964,39976.0
2017-01-17 09:35:00,60.84,60.92,60.78,60.91,12435.0,59.0546,59.1323,58.9964,59.1226,12435.0
2017-01-17 09:40:00,60.93,61.17,60.93,61.13,28095.0,59.142,59.375,59.142,59.3361,28095.0
2017-01-17 09:45:00,61.1,61.22,61.1,61.2,23931.0,59.307,59.4235,59.307,59.4041,23931.0
2017-01-17 09:50:00,61.22,61.27,61.16,61.2,25894.0,59.4235,59.472,59.3653,59.4041,25894.0
2017-01-17 09:55:00,61.2,61.29,61.2,61.28,20232.0,59.4041,59.4914,59.4041,59.4817,20232.0
2017-01-17 10:00:00,61.27,61.37,61.24,61.34,18147.0,59.472,59.5691,59.4429,59.54,18147.0
2017-01-17 10:05:00,61.34,61.4,61.3,61.35,68544.0,59.54,59.5982,59.5011,59.5497,68544.0
2017-01-17 10:10:00,61.35,61.4,61.3,61.33,11197.0,59.5497,59.5982,59.5011,59.5303,11197.0
2017-01-17 10:15:00,61.32,61.45,61.31,61.45,19213.0,59.5206,59.6467,59.5109,59.6467,19213.0
2017-01-17 10:20:00,61.46,61.57,61.45,61.57,14772.0,59.6565,59.7632,59.6467,59.7632,14772.0
2017-01-17 10:25:00,61.55,61.6,61.51,61.58,13880.0,59.7438,59.7923,59.705,59.7729,13880.0
2017-01-17 10:30:00,61.57,61.69,61.55,61.64,33861.0,59.7632,59.8797,59.7438,59.8312,33861.0
2017-01-17 10:35:00,61.64,61.68,61.59,61.66,27221.0,59.8312,59.87,59.7826,59.8506,27221.0
2017-01-17 10:40:00,61.66,61.69,61.62,61.66,25794.0,59.8506,59.8797,59.8118,59.8506,25794.0
2017-01-17 10:45:00,61.66,61.69,61.65,61.68,21443.0,59.8506,59.8797,59.8409,59.87,21443.0
2017-01-17 10:50:00,61.67,61.68,61.51,61.52,27737.0,59.8603,59.87,59.705,59.7147,27737.0
2017-01-17 10:55:00,61.53,61.61,61.52,61.57,17132.0,59.7244,59.8021,59.7147,59.7632,17132.0
2017-01-17 11:00:00,61.57,61.58,61.49,61.49,17264.0,59.7632,59.7729,59.6856,59.6856,17264.0
2017-01-17 11:05:00,61.5,61.58,61.46,61.57,31108.0,59.6953,59.7729,59.6565,59.7632,31108.0
2017-01-17 11:10:00,61.57,61.62,61.55,61.62,28949.0,59.7632,59.8118,59.7438,59.8118,28949.0
2017-01-17 11:15:00,61.62,61.66,61.58,61.66,25138.0,59.8118,59.8506,59.7729,59.8506,25138.0
2017-01-17 11:20:00,61.66,61.69,61.59,61.59,27148.0,59.8506,59.8797,59.7826,59.7826,27148.0
2017-01-17 11:25:00,61.59,61.65,61.56,61.65,10449.0,59.7826,59.8409,59.7535,59.8409,10449.0
2017-01-17 11:30:00,61.64,61.65,61.58,61.6,19602.0,59.8312,59.8409,59.7729,59.7923,19602.0
2017-01-17 11:35:00,61.61,61.67,61.6,61.66,14818.0,59.8021,59.8603,59.7923,59.8506,14818.0
2017-01-17 11:40:00,61.66,61.67,61.58,61.6,12536.0,59.8506,59.8603,59.7729,59.7923,12536.0
2017-01-17 11:45:00,61.6,61.67,61.6,61.65,21978.0,59.7923,59.8603,59.7923,59.8409,21978.0
2017-01-17 11:50:00,61.65,61.67,61.58,61.58,16674.0,59.8409,59.8603,59.7729,59.7729,16674.0
2017-01-17 11:55:00,61.58,61.59,61.52,61.53,11308.0,59.7729,59.7826,59.7147,59.7244,11308.0
2017-01-17 12:00:00,61.54,61.56,61.5,61.56,7964.0,59.7341,59.7535,59.6953,59.7535,7964.0
2017-01-17 12:05:00,61.55,61.63,61.55,61.6,37883.0,59.7438,59.8215,59.7438,59.7923,37883.0
2017-01-17 12:10:00,61.61,61.65,61.6,61.64,46372.0,59.8021,59.8409,59.7923,59.8312,46372.0
2017-01-17 12:15:00,61.64,61.69,61.61,61.65,60681.0,59.8312,59.8797,59.8021,59.8409,60681.0
2017-01-17 12:20:00,61.66,61.66,61.58,61.58,60020.0,59.8506,59.8506,59.7729,59.7729,60020.0
2017-01-17 12:25:00,61.57,61.59,61.53,61.57,17070.0,59.7632,59.7826,59.7244,59.7632,17070.0
2017-01-17 12:30:00,61.57,61.57,61.53,61.53,10694.0,59.7632,59.7632,59.7244,59.7244,10694.0
2017-01-17 12:35:00,61.53,61.53,61.47,61.48,32660.0,59.7244,59.7244,59.6662,59.6759,32660.0
2017-01-17 12:40:00,61.48,61.49,61.43,61.45,12777.0,59.6759,59.6856,59.6273,59.6467,12777.0
2017-01-17 12:45:00,61.45,61.5,61.43,61.49,20493.0,59.6467,59.6953,59.6273,59.6856,20493.0
2017-01-17 12:50:00,61.49,61.61,61.49,61.61,7930.0,59.6856,59.8021,59.6856,59.8021,7930.0
2017-01-17 12:55:00,61.62,61.68,61.61,61.68,9746.0,59.8118,59.87,59.8021,59.87,9746.0
2017-01-17 13:00:00,61.68,61.72,61.67,61.68,14800.0,59.87,59.9088,59.8603,59.87,14800.0
2017-01-17 13:05:00,61.69,61.69,61.61,61.62,5720.0,59.8797,59.8797,59.8021,59.8118,5720.0
2017-01-17 13:10:00,61.62,61.64,61.6,61.61,10303.0,59.8118,59.8312,59.7923,59.8021,10303.0
2017-01-17 13:15:00,61.63,61.63,61.6,61.62,8367.0,59.8215,59.8215,59.7923,59.8118,8367.0
2017-01-17 13:20:00,61.62,61.63,61.61,61.63,10616.0,59.8118,59.8215,59.8021,59.8215,10616.0
2017-01-17 13:25:00,61.63,61.64,61.62,61.64,3918.0,59.8215,59.8312,59.8118,59.8312,3918.0
2017-01-17 13:30:00,61.63,61.64,61.59,61.59,7619.0,59.8215,59.8312,59.7826,59.7826,7619.0
2017-01-17 13:35:00,61.6,61.62,61.59,61.62,5685.0,59.7923,59.8118,59.7826,59.8118,5685.0
2017-01-17 13:40:00,61.62,61.62,61.56,61.6,6079.0,59.8118,59.8118,59.7535,59.7923,6079.0
2017-01-17 13:45:00,61.6,61.61,61.59,61.6,6476.0,59.7923,59.8021,59.7826,59.7923,6476.0
2017-01-17 13:50:00,61.6,61.6,61.57,61.58,5634.0,59.7923,59.7923,59.7632,59.7729,5634.0
2017-01-17 13:55:00,61.58,61.58,61.52,61.53,9440.0,59.7729,59.7729,59.7147,59.7244,9440.0
2017-01-17 14:00:00,61.54,61.56,61.51,61.51,9361.0,59.7341,59.7535,59.705,59.705,9361.0
2017-01-17 14:05:00,61.51,61.53,61.5,61.51,9339.0,59.705,59.7244,59.6953,59.705,9339.0
2017-01-17 14:10:00,61.5,61.51,61.49,61.51,9363.0,59.6953,59.705,59.6856,59.705,9363.0
2017-01-17 14:15:00,61.51,61.51,61.46,61.48,8414.0,59.705,59.705,59.6565,59.6759,8414.0
2017-01-17 14:20:00,61.48,61.49,61.45,61.49,13008.0,59.6759,59.6856,59.6467,59.6856,13008.0
2017-01-17 14:25:00,61.48,61.56,61.47,61.55,22051.0,59.6759,59.7535,59.6662,59.7438,22051.0
2017-01-17 14:30:00,61.55,61.61,61.55,61.59,41530.0,59.7438,59.8021,59.7438,59.7826,41530.0
2017-01-17 14:35:00,61.59,61.61,61.56,61.6,24878.0,59.7826,59.8021,59.7535,59.7923,24878.0
2017-01-17 14:40:00,61.6,61.61,61.56,61.57,23172.0,59.7923,59.8021,59.7535,59.7632,23172.0
2017-01-17 14:45:00,61.57,61.6,61.55,61.56,16892.0,59.7632,59.7923,59.7438,59.7535,16892.0
2017-01-17 14:50:00,61.57,61.58,61.54,61.58,17170.0,59.7632,59.7729,59.7341,59.7729,17170.0
2017-01-17 14:55:00,61.58,61.59,61.53,61.53,11003.0,59.7729,59.7826,59.7244,59.7244,11003.0
2017-01-17 15:00:00,61.53,61.54,61.45,61.46,12995.0,59.7244,59.7341,59.6467,59.6565,12995.0
2017-01-17 15:05:00,61.46,61.5,61.44,61.48,16437.0,59.6565,59.6953,59.637,59.6759,16437.0
2017-01-17 15:10:00,61.48,61.49,61.42,61.43,15904.0,59.6759,59.6856,59.6176,59.6273,15904.0
2017-01-17 15:15:00,61.43,61.53,61.42,61.5,53374.0,59.6273,59.7244,59.6176,59.6953,53374.0
2017-01-17 15:20:00,61.5,61.56,61.5,61.55,24050.0,59.6953,59.7535,59.6953,59.7438,24050.0
2017-01-17 15:25:00,61.55,61.56,61.5,61.51,23706.0,59.7438,59.7535,59.6953,59.705,23706.0
2017-01-17 15:30:00,61.52,61.63,61.51,61.63,36798.0,59.7147,59.8215,59.705,59.8215,36798.0
2017-01-17 15:35:00,61.63,61.69,61.6,61.66,42295.0,59.8215,59.8797,59.7923,59.8506,42295.0
2017-01-17 15:40:00,61.65,61.71,61.64,61.71,40920.0,59.8409,59.8991,59.8312,59.8991,40920.0
2017-01-17 15:45:00,61.71,61.74,61.7,61.73,65139.0,59.8991,59.9282,59.8894,59.9185,65139.0
2017-01-17 15:50:00,61.73,61.78,61.71,61.77,120507.0,59.9185,59.9671,59.8991,59.9574,120507.0
2017-01-17 15:55:00,61.78,61.82,61.74,61.78,206254.0,59.9671,60.0059,59.9282,59.9671,206254.0
2017-01-18 09:30:00,61.5,61.76,61.48,61.67,34108.0,59.6953,59.9476,59.6759,59.8603,34108.0
2017-01-18 09:35:00,61.67,61.72,61.52,61.55,42981.0,59.8603,59.9088,59.7147,59.7438,42981.0
2017-01-18 09:40:00,61.51,61.59,61.47,61.59,39250.0,59.705,59.7826,59.6662,59.7826,39250.0
2017-01-18 09:45:00,61.6,61.62,61.53,61.61,16156.0,59.7923,59.8118,59.7244,59.8021,16156.0
2017-01-18 09:50:00,61.59,61.66,61.55,61.61,15456.0,59.7826,59.8506,59.7438,59.8021,15456.0
2017-01-18 09:55:00,61.64,61.64,61.55,61.63,12166.0,59.8312,59.8312,59.7438,59.8215,12166.0
2017-01-18 10:00:00,61.64,61.65,61.53,61.65,51228.0,59.8312,59.8409,59.7244,59.8409,51228.0
2017-01-18 10:05:00,61.66,61.69,61.55,61.59,28661.0,59.8506,59.8797,59.7438,59.7826,28661.0
2017-01-18 10:10:00,61.58,61.61,61.53,61.55,28858.0,59.7729,59.8021,59.7244,59.7438,28858.0
2017-01-18 10:15:00,61.54,61.59,61.5,61.53,16238.0,59.7341,59.7826,59.6953,59.7244,16238.0
2017-01-18 10:20:00,61.53,61.56,61.49,61.52,22404.0,59.7244,59.7535,59.6856,59.7147,22404.0
2017-01-18 10:25:00,61.51,61.64,61.5,61.64,21906.0,59.705,59.8312,59.6953,59.8312,21906.0
2017-01-18 10:30:00,61.63,61.71,61.61,61.67,34782.0,59.8215,59.8991,59.8021,59.8603,34782.0
2017-01-18 10:35:00,61.68,61.71,61.64,61.69,19934.0,59.87,59.8991,59.8312,59.8797,19934.0
2017-01-18 10:40:00,61.68,61.76,61.67,61.73,23059.0,59.87,59.9476,59.8603,59.9185,23059.0
2017-01-18 10:45:00,61.73,61.76,61.69,61.72,20001.0,59.9185,59.9476,59.8797,59.9088,20001.0
2017-01-18 10:50:00,61.72,61.72,61.58,61.6,50034.0,59.9088,59.9088,59.7729,59.7923,50034.0
2017-01-18 10:55:00,61.6,61.63,61.56,61.6,56618.0,59.7923,59.8215,59.7535,59.7923,56618.0
2017-01-18 11:00:00,61.6,61.63,61.58,61.62,28688.0,59.7923,59.8215,59.7729,59.8118,28688.0
2017-01-18 11:05:00,61.63,61.66,61.6,61.6,19624.0,59.8215,59.8506,59.7923,59.7923,19624.0
2017-01-18 11:10:00,61.6,61.61,61.56,61.57,14801.0,59.7923,59.8021,59.7535,59.7632,14801.0
2017-01-18 11:15:00,61.56,61.6,61.53,61.57,22857.0,59.7535,59.7923,59.7244,59.7632,22857.0
2017-01-18 11:20:00,61.56,61.66,61.55,61.65,12622.0,59.7535,59.8506,59.7438,59.8409,12622.0
2017-01-18 11:25:00,61.65,61.67,61.58,61.62,13607.0,59.8409,59.8603,59.7729,59.8118,13607.0
2017-01-18 11:30:00,61.61,61.61,61.51,61.55,20581.0,59.8021,59.8021,59.705,59.7438,20581.0
2017-01-18 11:35:00,61.54,61.56,61.51,61.52,11633.0,59.7341,59.7535,59.705,59.7147,11633.0
2017-01-18 11:40:00,61.52,61.58,61.5,61.58,28338.0,59.7147,59.7729,59.6953,59.7729,28338.0
2017-01-18 11:45:00,61.57,61.58,61.51,61.55,17464.0,59.7632,59.7729,59.705,59.7438,17464.0
2017-01-18 11:50:00,61.55,61.59,61.54,61.59,14759.0,59.7438,59.7826,59.7341,59.7826,14759.0
2017-01-18 11:55:00,61.59,61.6,61.52,61.53,17693.0,59.7826,59.7923,59.7147,59.7244,17693.0
2017-01-18 12:00:00,61.55,61.6,61.55,61.59,25216.0,59.7438,59.7923,59.7438,59.7826,25216.0
2017-01-18 12:05:00,61.58,61.59,61.54,61.59,17062.0,59.7729,59.7826,59.7341,59.7826,17062.0
2017-01-18 12:10:00,61.59,61.62,61.57,61.57,16323.0,59.7826,59.8118,59.7632,59.7632,16323.0
2017-01-18 12:15:00,61.58,61.67,61.57,61.66,18382.0,59.7729,59.8603,59.7632,59.8506,18382.0
2017-01-18 12:20:00,61.67,61.71,61.66,61.66,12201.0,59.8603,59.8991,59.8506,59.8506,12201.0
2017-01-18 12:25:00,61.66,61.67,61.59,61.6,13787.0,59.8506,59.8603,59.7826,59.7923,13787.0
2017-01-18 12:30:00,61.59,61.65,61.59,61.63,12680.0,59.7826,59.8409,59.7826,59.8215,12680.0
2017-01-18 12:35:00,61.62,61.65,61.61,61.65,9036.0,59.8118,59.8409,59.8021,59.8409,9036.0
2017-01-18 12:40:00,61.64,61.64,61.58,61.59,9141.0,59.8312,59.8312,59.7729,59.7826,9141.0
2017-01-18 12:45:00,61.6,61.64,61.6,61.64,12810.0,59.7923,59.8312,59.7923,59.8312,12810.0
2017-01-18 12:50:00,61.65,61.65,61.61,61.63,16087.0,59.8409,59.8409,59.8021,59.8215,16087.0
2017-01-18 12:55:00,61.63,61.66,61.62,61.63,15957.0,59.8215,59.8506,59.8118,59.8215,15957.0
2017-01-18 13:00:00,61.64,61.67,61.63,61.66,7894.0,59.8312,59.8603,59.8215,59.8506,7894.0
2017-01-18 13:05:00,61.65,61.73,61.64,61.72,36296.0,59.8409,59.9185,59.8312,59.9088,36296.0
2017-01-18 13:10:00,61.72,61.72,61.67,61.67,12652.0,59.9088,59.9088,59.8603,59.8603,12652.0
2017-01-18 13:15:00,61.68,61.68,61.66,61.67,6683.0,59.87,59.87,59.8506,59.8603,6683.0
2017-01-18 13:20:00,61.66,61.7,61.66,61.69,15170.0,59.8506,59.8894,59.8506,59.8797,15170.0
2017-01-18 13:25:00,61.7,61.73,61.69,61.71,18618.0,59.8894,59.9185,59.8797,59.8991,18618.0
2017-01-18 13:30:00,61.7,61.7,61.64,61.64,10127.0,59.8894,59.8894,59.8312,59.8312,10127.0
2017-01-18 13:35:00,61.64,61.67,61.61,61.67,24106.0,59.8312,59.8603,59.8021,59.8603,24106.0
2017-01-18 13:40:00,61.67,61.68,61.63,61.67,11346.0,59.8603,59.87,59.8215,59.8603,11346.0
2017-01-18 13:45:00,61.66,61.66,61.6,61.62,9253.0,59.8506,59.8506,59.7923,59.8118,9253.0
2017-01-18 13:50:00,61.62,61.62,61.58,61.61,8175.0,59.8118,59.8118,59.7729,59.8021,8175.0
2017-01-18 13:55:00,61.6,61.6,61.53,61.55,14761.0,59.7923,59.7923,59.7244,59.7438,14761.0
2017-01-18 14:00:00,61.55,61.57,61.52,61.53,10758.0,59.7438,59.7632,59.7147,59.7244,10758.0
2017-01-18 14:05:00,61.53,61.57,61.5,61.55,22262.0,59.7244,59.7632,59.6953,59.7438,22262.0
2017-01-18 14:10:00,61.55,61.55,61.48,61.51,13316.0,59.7438,59.7438,59.6759,59.705,13316.0
2017-01-18 14:15:00,61.5,61.56,61.48,61.56,16354.0,59.6953,59.7535,59.6759,59.7535,16354.0
2017-01-18 14:20:00,61.55,61.59,61.53,61.59,13556.0,59.7438,59.7826,59.7244,59.7826,13556.0
2017-01-18 14:25:00,61.6,61.61,61.58,61.6,10587.0,59.7923,59.8021,59.7729,59.7923,10587.0
2017-01-18 14:30:00,61.6,61.6,61.54,61.58,10662.0,59.7923,59.7923,59.7341,59.7729,10662.0
2017-01-18 14:35:00,61.58,61.59,61.54,61.54,9536.0,59.7729,59.7826,59.7341,59.7341,9536.0
2017-01-18 14:40:00,61.54,61.57,61.53,61.56,22903.0,59.7341,59.7632,59.7244,59.7535,22903.0
2017-01-18 14:45:00,61.57,61.58,61.53,61.54,10817.0,59.7632,59.7729,59.7244,59.7341,10817.0
2017-01-18 14:50:00,61.53,61.55,61.53,61.54,8347.0,59.7244,59.7438,59.7244,59.7341,8347.0
2017-01-18 14:55:00,61.55,61.57,61.54,61.57,8800.0,59.7438,59.7632,59.7341,59.7632,8800.0
2017-01-18 15:00:00,61.56,61.57,61.48,61.48,17341.0,59.7535,59.7632,59.6759,59.6759,17341.0
2017-01-18 15:05:00,61.48,61.49,61.4,61.41,45946.0,59.6759,59.6856,59.5982,59.6079,45946.0
2017-01-18 15:10:00,61.41,61.42,61.36,61.38,12754.0,59.6079,59.6176,59.5594,59.5788,12754.0
2017-01-18 15:15:00,61.39,61.48,61.38,61.47,15739.0,59.5885,59.6759,59.5788,59.6662,15739.0
2017-01-18 15:20:00,61.47,61.48,61.4,61.45,22163.0,59.6662,59.6759,59.5982,59.6467,22163.0
2017-01-18 15:25:00,61.44,61.46,61.41,61.45,37247.0,59.637,59.6565,59.6079,59.6467,37247.0
2017-01-18 15:30:00,61.44,61.47,61.43,61.43,25392.0,59.637,59.6662,59.6273,59.6273,25392.0
2017-01-18 15:35:00,61.44,61.49,61.43,61.46,32242.0,59.637,59.6856,59.6273,59.6565,32242.0
2017-01-18 15:40:00,61.47,61.5,61.46,61.49,43002.0,59.6662,59.6953,59.6565,59.6856,43002.0
2017-01-18 15:45:00,61.5,61.52,61.46,61.48,37369.0,59.6953,59.7147,59.6565,59.6759,37369.0
2017-01-18 15:50:00,61.48,61.48,61.42,61.45,79203.0,59.6759,59.6759,59.6176,59.6467,79203.0
2017-01-18 15:55:00,61.45,61.49,61.44,61.46,66582.0,59.6467,59.6856,59.637,59.6565,66582.0
2017-01-19 09:30:00,60.98,61.29,60.98,61.15,42977.0,59.1905,59.4914,59.1905,59.3555,42977.0
2017-01-19 09:35:00,61.21,61.24,60.98,61.0,9440.0,59.4138,59.4429,59.1905,59.21,9440.0
2017-01-19 09:40:00,61.05,61.16,61.02,61.11,15450.0,59.2585,59.3653,59.2294,59.3167,15450.0
2017-01-19 09:45:00,61.12,61.2,61.09,61.15,12515.0,59.3264,59.4041,59.2973,59.3555,12515.0
2017-01-19 09:50:00,61.15,61.21,61.11,61.11,7730.0,59.3555,59.4138,59.3167,59.3167,7730.0
2017-01-19 09:55:00,61.13,61.23,61.13,61.17,4407.0,59.3361,59.4332,59.3361,59.375,4407.0
2017-01-19 10:00:00,61.16,61.24,61.16,61.24,3412.0,59.3653,59.4429,59.3653,59.4429,3412.0
2017-01-19 10:05:00,61.21,61.25,61.21,61.23,5951.0,59.4138,59.4526,59.4138,59.4332,5951.0
2017-01-19 10:10:00,61.22,61.37,61.22,61.29,31384.0,59.4235,59.5691,59.4235,59.4914,31384.0
2017-01-19 10:15:00,61.3,61.4,61.29,61.4,20185.0,59.5011,59.5982,59.4914,59.5982,20185.0
2017-01-19 10:20:00,61.4,61.41,61.36,61.37,28517.0,59.5982,59.6079,59.5594,59.5691,28517.0
2017-01-19 10:25:00,61.37,61.41,61.24,61.24,16709.0,59.5691,59.6079,59.4429,59.4429,16709.0
2017-01-19 10:30:00,61.25,61.38,61.24,61.38,17654.0,59.4526,59.5788,59.4429,59.5788,17654.0
2017-01-19 10:35:00,61.38,61.41,61.35,61.41,13689.0,59.5788,59.6079,59.5497,59.6079,13689.0
2017-01-19 10:40:00,61.41,61.41,61.33,61.37,11580.0,59.6079,59.6079,59.5303,59.5691,11580.0
2017-01-19 10:45:00,61.37,61.47,61.37,61.45,42123.0,59.5691,59.6662,59.5691,59.6467,42123.0
2017-01-19 10:50:00,61.45,61.51,61.44,61.48,29691.0,59.6467,59.705,59.637,59.6759,29691.0
2017-01-19 10:55:00,61.48,61.51,61.46,61.47,12731.0,59.6759,59.705,59.6565,59.6662,12731.0
2017-01-19 11:00:00,61.47,61.49,61.44,61.48,29584.0,59.6662,59.6856,59.637,59.6759,29584.0
2017-01-19 11:05:00,61.47,61.5,61.46,61.5,26009.0,59.6662,59.6953,59.6565,59.6953,26009.0
2017-01-19 11:10:00,61.49,61.64,61.46,61.64,23685.0,59.6856,59.8312,59.6565,59.8312,23685.0
2017-01-19 11:15:00,61.65,61.71,61.62,61.71,28663.0,59.8409,59.8991,59.8118,59.8991,28663.0
2017-01-19 11:20:00,61.71,61.71,61.58,61.59,15234.0,59.8991,59.8991,59.7729,59.7826,15234.0
2017-01-19 11:25:00,61.59,61.6,61.56,61.6,12902.0,59.7826,59.7923,59.7535,59.7923,12902.0
2017-01-19 11:30:00,61.6,61.65,61.59,61.64,8842.0,59.7923,59.8409,59.7826,59.8312,8842.0
2017-01-19 11:35:00,61.65,61.67,61.63,61.63,4707.0,59.8409,59.8603,59.8215,59.8215,4707.0
2017-01-19 11:40:00,61.63,61.63,61.55,61.56,10964.0,59.8215,59.8215,59.7438,59.7535,10964.0
2017-01-19 11:45:00,61.57,61.58,61.54,61.56,7166.0,59.7632,59.7729,59.7341,59.7535,7166.0
2017-01-19 11:50:00,61.55,61.59,61.54,61.59,8342.0,59.7438,59.7826,59.7341,59.7826,8342.0
2017-01-19 11:55:00,61.58,61.59,61.52,61.55,12461.0,59.7729,59.7826,59.7147,59.7438,12461.0
2017-01-19 12:00:00,61.55,61.58,61.53,61.56,9970.0,59.7438,59.7729,59.7244,59.7535,9970.0
2017-01-19 12:05:00,61.55,61.55,61.5,61.5,4280.0,59.7438,59.7438,59.6953,59.6953,4280.0
2017-01-19 12:10:00,61.5,61.53,61.5,61.52,3554.0,59.6953,59.7244,59.6953,59.7147,3554.0
2017-01-19 12:15:00,61.52,61.55,61.48,61.48,15948.0,59.7147,59.7438,59.6759,59.6759,15948.0
2017-01-19 12:20:00,61.48,61.49,61.46,61.47,5520.0,59.6759,59.6856,59.6565,59.6662,5520.0
2017-01-19 12:25:00,61.48,61.54,61.48,61.54,2905.0,59.6759,59.7341,59.6759,59.7341,2905.0
2017-01-19 12:30:00,61.55,61.58,61.53,61.53,17733.0,59.7438,59.7729,59.7244,59.7244,17733.0
2017-01-19 12:35:00,61.54,61.57,61.49,61.49,5823.0,59.7341,59.7632,59.6856,59.6856,5823.0
2017-01-19 12:40:00,61.48,61.52,61.48,61.51,7385.0,59.6759,59.7147,59.6759,59.705,7385.0
2017-01-19 12:45:00,61.52,61.53,61.48,61.51,5237.0,59.7147,59.7244,59.6759,59.705,5237.0
2017-01-19 12:50:00,61.51,61.51,61.45,61.5,10936.0,59.705,59.705,59.6467,59.6953,10936.0
2017-01-19 12:55:00,61.5,61.52,61.48,61.48,8743.0,59.6953,59.7147,59.6759,59.6759,8743.0
2017-01-19 13:00:00,61.47,61.5,61.46,61.46,7447.0,59.6662,59.6953,59.6565,59.6565,7447.0
2017-01-19 13:05:00,61.46,61.47,61.42,61.44,4086.0,59.6565,59.6662,59.6176,59.637,4086.0
2017-01-19 13:10:00,61.44,61.45,61.38,61.41,8451.0,59.637,59.6467,59.5788,59.6079,8451.0
2017-01-19 13:15:00,61.41,61.45,61.38,61.42,8805.0,59.6079,59.6467,59.5788,59.6176,8805.0
2017-01-19 13:20:00,61.43,61.48,61.42,61.45,10511.0,59.6273,59.6759,59.6176,59.6467,10511.0
2017-01-19 13:25:00,61.46,61.51,61.46,61.5,13845.0,59.6565,59.705,59.6565,59.6953,13845.0
2017-01-19 13:30:00,61.5,61.51,61.36,61.36,47289.0,59.6953,59.705,59.5594,59.5594,47289.0
2017-01-19 13:35:00,61.37,61.37,61.29,61.31,17190.0,59.5691,59.5691,59.4914,59.5109,17190.0
2017-01-19 13:40:00,61.32,61.33,61.29,61.29,58669.0,59.5206,59.5303,59.4914,59.4914,58669.0
2017-01-19 13:45:00,61.3,61.32,61.26,61.26,12475.0,59.5011,59.5206,59.4623,59.4623,12475.0
2017-01-19 13:50:00,61.24,61.24,61.19,61.23,19962.0,59.4429,59.4429,59.3944,59.4332,19962.0
2017-01-19 13:55:00,61.22,61.24,61.2,61.22,31257.0,59.4235,59.4429,59.4041,59.4235,31257.0
2017-01-19 14:00:00,61.22,61.26,61.22,61.25,12961.0,59.4235,59.4623,59.4235,59.4526,12961.0
2017-01-19 14:05:00,61.25,61.27,61.21,61.21,15331.0,59.4526,59.472,59.4138,59.4138,15331.0
2017-01-19 14:10:00,61.22,61.23,61.03,61.03,21951.0,59.4235,59.4332,59.2391,59.2391,21951.0
2017-01-19 14:15:00,61.03,61.07,61.01,61.05,16282.0,59.2391,59.2779,59.2197,59.2585,16282.0
2017-01-19 14:20:00,61.06,61.12,61.03,61.1,18155.0,59.2682,59.3264,59.2391,59.307,18155.0
2017-01-19 14:25:00,61.1,61.11,61.04,61.04,11907.0,59.307,59.3167,59.2488,59.2488,11907.0
2017-01-19 14:30:00,61.03,61.05,61.0,61.05,9660.0,59.2391,59.2585,59.21,59.2585,9660.0
2017-01-19 14:35:00,61.04,61.05,61.0,61.05,12689.0,59.2488,59.2585,59.21,59.2585,12689.0
2017-01-19 14:40:00,61.04,61.1,61.03,61.09,12777.0,59.2488,59.307,59.2391,59.2973,12777.0
2017-01-19 14:45:00,61.09,61.16,61.09,61.11,21367.0,59.2973,59.3653,59.2973,59.3167,21367.0
2017-01-19 14:50:00,61.1,61.14,61.1,61.12,10344.0,59.307,59.3458,59.307,59.3264,10344.0
2017-01-19 14:55:00,61.12,61.17,61.12,61.16,13613.0,59.3264,59.375,59.3264,59.3653,13613.0
2017-01-19 15:00:00,61.16,61.16,61.09,61.1,18361.0,59.3653,59.3653,59.2973,59.307,18361.0
2017-01-19 15:05:00,61.1,61.15,61.05,61.05,18068.0,59.307,59.3555,59.2585,59.2585,18068.0
2017-01-19 15:10:00,61.05,61.09,61.05,61.09,12323.0,59.2585,59.2973,59.2585,59.2973,12323.0
2017-01-19 15:15:00,61.09,61.18,61.09,61.14,25094.0,59.2973,59.3847,59.2973,59.3458,25094.0
2017-01-19 15:20:00,61.14,61.17,61.13,61.14,17228.0,59.3458,59.375,59.3361,59.3458,17228.0
2017-01-19 15:25:00,61.15,61.18,61.09,61.11,18749.0,59.3555,59.3847,59.2973,59.3167,18749.0
2017-01-19 15:30:00,61.11,61.11,60.99,60.99,44220.0,59.3167,59.3167,59.2002,59.2002,44220.0
2017-01-19 15:35:00,60.99,61.03,60.96,61.02,34190.0,59.2002,59.2391,59.1711,59.2294,34190.0
2017-01-19 15:40:00,61.02,61.03,60.96,60.97,35845.0,59.2294,59.2391,59.1711,59.1808,35845.0
2017-01-19 15:45:00,60.97,61.01,60.95,60.96,54969.0,59.1808,59.2197,59.1614,59.1711,54969.0
2017-01-19 15:50:00,60.97,61.03,60.96,61.03,44480.0,59.1808,59.2391,59.1711,59.2391,44480.0
2017-01-19 15:55:00,61.02,61.15,61.02,61.1,129799.0,59.2294,59.3555,59.2294,59.307,129799.0
2017-01-20 09:30:00,61.31,61.47,61.2,61.37,211709.0,59.5109,59.6662,59.4041,59.5691,211709.0
2017-01-20 09:35:00,61.35,61.41,61.27,61.29,16208.0,59.5497,59.6079,59.472,59.4914,16208.0
2017-01-20 09:40:00,61.29,61.33,61.16,61.25,19350.0,59.4914,59.5303,59.3653,59.4526,19350.0
2017-01-20 09:45:00,61.25,61.4,61.23,61.38,13525.0,59.4526,59.5982,59.4332,59.5788,13525.0
2017-01-20 09:50:00,61.38,61.42,61.3,61.42,15526.0,59.5788,59.6176,59.5011,59.6176,15526.0
2017-01-20 09:55:00,61.43,61.48,61.38,61.43,10557.0,59.6273,59.6759,59.5788,59.6273,10557.0
2017-01-20 10:00:00,61.43,61.53,61.4,61.53,17824.0,59.6273,59.7244,59.5982,59.7244,17824.0
2017-01-20 10:05:00,61.53,61.55,61.42,61.43,6500.0,59.7244,59.7438,59.6176,59.6273,6500.0
2017-01-20 10:10:00,61.44,61.59,61.44,61.58,11656.0,59.637,59.7826,59.637,59.7729,11656.0
2017-01-20 10:15:00,61.58,61.58,61.46,61.46,5991.0,59.7729,59.7729,59.6565,59.6565,5991.0
2017-01-20 10:20:00,61.47,61.55,61.46,61.52,6609.0,59.6662,59.7438,59.6565,59.7147,6609.0
2017-01-20 10:25:00,61.52,61.56,61.51,61.54,4116.0,59.7147,59.7535,59.705,59.7341,4116.0
2017-01-20 10:30:00,61.53,61.53,61.41,61.44,7722.0,59.7244,59.7244,59.6079,59.637,7722.0
2017-01-20 10:35:00,61.44,61.44,61.36,61.37,5664.0,59.637,59.637,59.5594,59.5691,5664.0
2017-01-20 10:40:00,61.37,61.39,61.35,61.37,4109.0,59.5691,59.5885,59.5497,59.5691,4109.0
2017-01-20 10:45:00,61.36,61.36,61.33,61.35,6336.0,59.5594,59.5594,59.5303,59.5497,6336.0
2017-01-20 10:50:00,61.33,61.34,61.28,61.3,5818.0,59.5303,59.54,59.4817,59.5011,5818.0
2017-01-20 10:55:00,61.31,61.32,61.25,61.27,4801.0,59.5109,59.5206,59.4526,59.472,4801.0
2017-01-20 11:00:00,61.24,61.27,61.22,61.27,9353.0,59.4429,59.472,59.4235,59.472,9353.0
2017-01-20 11:05:00,61.27,61.28,61.23,61.28,12875.0,59.472,59.4817,59.4332,59.4817,12875.0
2017-01-20 11:10:00,61.27,61.29,61.23,61.25,5008.0,59.472,59.4914,59.4332,59.4526,5008.0
2017-01-20 11:15:00,61.24,61.25,61.21,61.25,6815.0,59.4429,59.4526,59.4138,59.4526,6815.0
2017-01-20 11:20:00,61.25,61.26,61.24,61.25,4845.0,59.4526,59.4623,59.4429,59.4526,4845.0
2017-01-20 11:25:00,61.25,61.26,61.22,61.25,8422.0,59.4526,59.4623,59.4235,59.4526,8422.0
2017-01-20 11:30:00,61.24,61.27,61.23,61.25,14475.0,59.4429,59.472,59.4332,59.4526,14475.0
2017-01-20 11:35:00,61.25,61.26,61.2,61.22,8281.0,59.4526,59.4623,59.4041,59.4235,8281.0
2017-01-20 11:40:00,61.22,61.24,61.21,61.21,4190.0,59.4235,59.4429,59.4138,59.4138,4190.0
2017-01-20 11:45:00,61.22,61.25,61.2,61.2,5244.0,59.4235,59.4526,59.4041,59.4041,5244.0
2017-01-20 11:50:00,61.2,61.2,61.17,61.17,13389.0,59.4041,59.4041,59.375,59.375,13389.0
2017-01-20 11:55:00,61.18,61.2,61.14,61.19,11504.0,59.3847,59.4041,59.3458,59.3944,11504.0
2017-01-20 12:00:00,61.2,61.21,61.17,61.18,12748.0,59.4041,59.4138,59.375,59.3847,12748.0
2017-01-20 12:05:00,61.19,61.26,61.1,61.23,21691.0,59.3944,59.4623,59.307,59.4332,21691.0
2017-01-20 12:10:00,61.22,61.22,61.09,61.15,15961.0,59.4235,59.4235,59.2973,59.3555,15961.0
2017-01-20 12:15:00,61.15,61.25,61.09,61.16,22261.0,59.3555,59.4526,59.2973,59.3653,22261.0
2017-01-20 12:20:00,61.17,61.18,61.11,61.11,5327.0,59.375,59.3847,59.3167,59.3167,5327.0
2017-01-20 12:25:00,61.11,61.11,61.02,61.04,6891.0,59.3167,59.3167,59.2294,59.2488,6891.0
2017-01-20 12:30:00,61.05,61.1,60.97,61.1,9158.0,59.2585,59.307,59.1808,59.307,9158.0
2017-01-20 12:35:00,61.09,61.2,61.07,61.18,10751.0,59.2973,59.4041,59.2779,59.3847,10751.0
2017-01-20 12:40:00,61.19,61.25,61.19,61.22,4249.0,59.3944,59.4526,59.3944,59.4235,4249.0
2017-01-20 12:45:00,61.22,61.22,61.14,61.17,8315.0,59.4235,59.4235,59.3458,59.375,8315.0
2017-01-20 12:50:00,61.18,61.21,61.14,61.17,3801.0,59.3847,59.4138,59.3458,59.375,3801.0
2017-01-20 12:55:00,61.17,61.25,61.16,61.24,8218.0,59.375,59.4526,59.3653,59.4429,8218.0
2017-01-20 13:00:00,61.25,61.25,61.2,61.24,5554.0,59.4526,59.4526,59.4041,59.4429,5554.0
2017-01-20 13:05:00,61.24,61.41,61.24,61.4,35091.0,59.4429,59.6079,59.4429,59.5982,35091.0
2017-01-20 13:10:00,61.41,61.48,61.39,61.41,34385.0,59.6079,59.6759,59.5885,59.6079,34385.0
2017-01-20 13:15:00,61.4,61.4,61.35,61.37,7137.0,59.5982,59.5982,59.5497,59.5691,7137.0
2017-01-20 13:20:00,61.37,61.39,61.3,61.3,5438.0,59.5691,59.5885,59.5011,59.5011,5438.0
2017-01-20 13:25:00,61.3,61.33,61.3,61.31,5211.0,59.5011,59.5303,59.5011,59.5109,5211.0
2017-01-20 13:30:00,61.33,61.33,61.3,61.3,5592.0,59.5303,59.5303,59.5011,59.5011,5592.0
2017-01-20 13:35:00,61.31,61.35,61.29,61.3,79401.0,59.5109,59.5497,59.4914,59.5011,79401.0
2017-01-20 13:40:00,61.3,61.32,61.29,61.31,27510.0,59.5011,59.5206,59.4914,59.5109,27510.0
2017-01-20 13:45:00,61.3,61.3,61.23,61.23,11546.0,59.5011,59.5011,59.4332,59.4332,11546.0
2017-01-20 13:50:00,61.24,61.27,61.24,61.26,9926.0,59.4429,59.472,59.4429,59.4623,9926.0
2017-01-20 13:55:00,61.26,61.27,61.25,61.26,4961.0,59.4623,59.472,59.4526,59.4623,4961.0
2017-01-20 14:00:00,61.26,61.31,61.25,61.29,9933.0,59.4623,59.5109,59.4526,59.4914,9933.0
2017-01-20 14:05:00,61.29,61.3,61.26,61.3,9143.0,59.4914,59.5011,59.4623,59.5011,9143.0
2017-01-20 14:10:00,61.29,61.33,61.29,61.31,9259.0,59.4914,59.5303,59.4914,59.5109,9259.0
2017-01-20 14:15:00,61.31,61.34,61.29,61.31,7434.0,59.5109,59.54,59.4914,59.5109,7434.0
2017-01-20 14:20:00,61.31,61.31,61.25,61.27,20259.0,59.5109,59.5109,59.4526,59.472,20259.0
2017-01-20 14:25:00,61.27,61.29,61.26,61.28,4935.0,59.472,59.4914,59.4623,59.4817,4935.0
2017-01-20 14:30:00,61.28,61.32,61.27,61.31,14532.0,59.4817,59.5206,59.472,59.5109,14532.0
2017-01-20 14:35:00,61.31,61.31,61.27,61.28,4232.0,59.5109,59.5109,59.472,59.4817,4232.0
2017-01-20 14:40:00,61.28,61.32,61.27,61.29,8328.0,59.4817,59.5206,59.472,59.4914,8328.0
2017-01-20 14:45:00,61.28,61.29,61.23,61.25,21434.0,59.4817,59.4914,59.4332,59.4526,21434.0
2017-01-20 14:50:00,61.25,61.26,61.23,61.24,11909.0,59.4526,59.4623,59.4332,59.4429,11909.0
2017-01-20 14:55:00,61.24,61.26,61.22,61.24,6886.0,59.4429,59.4623,59.4235,59.4429,6886.0
2017-01-20 15:00:00,61.25,61.27,61.24,61.24,6733.0,59.4526,59.472,59.4429,59.4429,6733.0
2017-01-20 15:05:00,61.24,61.27,61.23,61.26,6604.0,59.4429,59.472,59.4332,59.4623,6604.0
2017-01-20 15:10:00,61.26,61.28,61.24,61.27,11747.0,59.4623,59.4817,59.4429,59.472,11747.0
2017-01-20 15:15:00,61.27,61.27,61.19,61.23,28589.0,59.472,59.472,59.3944,59.4332,28589.0
2017-01-20 15:20:00,61.22,61.23,61.19,61.21,27195.0,59.4235,59.4332,59.3944,59.4138,27195.0
2017-01-20 15:25:00,61.2,61.24,61.17,61.19,24873.0,59.4041,59.4429,59.375,59.3944,24873.0
2017-01-20 15:30:00,61.19,61.22,61.18,61.19,27214.0,59.3944,59.4235,59.3847,59.3944,27214.0
2017-01-20 15:35:00,61.19,61.2,61.18,61.19,21646.0,59.3944,59.4041,59.3847,59.3944,21646.0
2017-01-20 15:40:00,61.19,61.2,61.18,61.2,22654.0,59.3944,59.4041,59.3847,59.4041,22654.0
2017-01-20 15:45:00,61.2,61.29,61.19,61.27,40531.0,59.4041,59.4914,59.3944,59.472,40531.0
2017-01-20 15:50:00,61.27,61.32,61.26,61.3,39870.0,59.472,59.5206,59.4623,59.5011,39870.0
2017-01-20 15:55:00,61.3,61.36,61.29,61.36,123036.0,59.5011,59.5594,59.4914,59.5594,123036.0
2017-01-23 09:30:00,61.5,61.52,61.34,61.41,116967.0,59.6953,59.7147,59.54,59.6079,116967.0
2017-01-23 09:35:00,61.4,61.43,61.25,61.35,20698.0,59.5982,59.6273,59.4526,59.5497,20698.0
2017-01-23 09:40:00,61.38,61.48,61.38,61.42,9586.0,59.5788,59.6759,59.5788,59.6176,9586.0
2017-01-23 09:45:00,61.41,61.53,61.4,61.51,9113.0,59.6079,59.7244,59.5982,59.705,9113.0
2017-01-23 09:50:00,61.51,61.59,61.44,61.59,13359.0,59.705,59.7826,59.637,59.7826,13359.0
2017-01-23 09:55:00,61.58,61.6,61.53,61.53,9495.0,59.7729,59.7923,59.7244,59.7244,9495.0
2017-01-23 10:00:00,61.55,61.63,61.52,61.56,9627.0,59.7438,59.8215,59.7147,59.7535,9627.0
2017-01-23 10:05:00,61.55,61.56,61.35,61.35,11107.0,59.7438,59.7535,59.5497,59.5497,11107.0
2017-01-23 10:10:00,61.37,61.46,61.34,61.43,8695.0,59.5691,59.6565,59.54,59.6273,8695.0
2017-01-23 10:15:00,61.44,61.45,61.34,61.37,10669.0,59.637,59.6467,59.54,59.5691,10669.0
2017-01-23 10:20:00,61.37,61.41,61.28,61.29,6106.0,59.5691,59.6079,59.4817,59.4914,6106.0
2017-01-23 10:25:00,61.28,61.33,61.26,61.27,6095.0,59.4817,59.5303,59.4623,59.472,6095.0
2017-01-23 10:30:00,61.25,61.34,61.24,61.29,17612.0,59.4526,59.54,59.4429,59.4914,17612.0
2017-01-23 10:35:00,61.3,61.33,61.28,61.28,11527.0,59.5011,59.5303,59.4817,59.4817,11527.0
2017-01-23 10:40:00,61.29,61.33,61.26,61.27,10826.0,59.4914,59.5303,59.4623,59.472,10826.0
2017-01-23 10:45:00,61.27,61.3,61.26,61.28,19445.0,59.472,59.5011,59.4623,59.4817,19445.0
2017-01-23 10:50:00,61.29,61.31,61.27,61.28,12826.0,59.4914,59.5109,59.472,59.4817,12826.0
2017-01-23 10:55:00,61.28,61.35,61.27,61.31,6538.0,59.4817,59.5497,59.472,59.5109,6538.0
2017-01-23 11:00:00,61.32,61.32,61.25,61.28,15011.0,59.5206,59.5206,59.4526,59.4817,15011.0
2017-01-23 11:05:00,61.27,61.33,61.26,61.31,38996.0,59.472,59.5303,59.4623,59.5109,38996.0
2017-01-23 11:10:00,61.31,61.35,61.31,61.33,8947.0,59.5109,59.5497,59.5109,59.5303,8947.0
2017-01-23 11:15:00,61.34,61.36,61.32,61.33,6564.0,59.54,59.5594,59.5206,59.5303,6564.0
2017-01-23 11:20:00,61.34,61.34,61.25,61.27,14963.0,59.54,59.54,59.4526,59.472,14963.0
2017-01-23 11:25:00,61.27,61.31,61.26,61.31,15169.0,59.472,59.5109,59.4623,59.5109,15169.0
2017-01-23 11:30:00,61.3,61.32,61.29,61.3,8745.0,59.5011,59.5206,59.4914,59.5011,8745.0
2017-01-23 11:35:00,61.31,61.35,61.3,61.31,11297.0,59.5109,59.5497,59.5011,59.5109,11297.0
2017-01-23 11:40:00,61.3,61.31,61.25,61.26,18454.0,59.5011,59.5109,59.4526,59.4623,18454.0
2017-01-23 11:45:00,61.26,61.3,61.24,61.27,36405.0,59.4623,59.5011,59.4429,59.472,36405.0
2017-01-23 11:50:00,61.27,61.3,61.26,61.27,11432.0,59.472,59.5011,59.4623,59.472,11432.0
2017-01-23 11:55:00,61.27,61.29,61.26,61.27,10827.0,59.472,59.4914,59.4623,59.472,10827.0
2017-01-23 12:00:00,61.28,61.32,61.27,61.31,12906.0,59.4817,59.5206,59.472,59.5109,12906.0
2017-01-23 12:05:00,61.3,61.34,61.3,61.31,10590.0,59.5011,59.54,59.5011,59.5109,10590.0
2017-01-23 12:10:00,61.3,61.31,61.26,61.28,6847.0,59.5011,59.5109,59.4623,59.4817,6847.0
2017-01-23 12:15:00,61.28,61.38,61.25,61.38,13764.0,59.4817,59.5788,59.4526,59.5788,13764.0
2017-01-23 12:20:00,61.38,61.4,61.37,61.39,41874.0,59.5788,59.5982,59.5691,59.5885,41874.0
2017-01-23 12:25:00,61.39,61.39,61.33,61.34,7986.0,59.5885,59.5885,59.5303,59.54,7986.0
2017-01-23 12:30:00,61.34,61.35,61.33,61.34,5750.0,59.54,59.5497,59.5303,59.54,5750.0
2017-01-23 12:35:00,61.35,61.35,61.33,61.34,5322.0,59.5497,59.5497,59.5303,59.54,5322.0
2017-01-23 12:40:00,61.34,61.37,61.34,61.37,7979.0,59.54,59.5691,59.54,59.5691,7979.0
2017-01-23 12:45:00,61.36,61.37,61.32,61.32,6132.0,59.5594,59.5691,59.5206,59.5206,6132.0
2017-01-23 12:50:00,61.32,61.33,61.28,61.29,6067.0,59.5206,59.5303,59.4817,59.4914,6067.0
2017-01-23 12:55:00,61.28,61.28,61.26,61.28,3337.0,59.4817,59.4817,59.4623,59.4817,3337.0
2017-01-23 13:00:00,61.28,61.28,61.24,61.26,10722.0,59.4817,59.4817,59.4429,59.4623,10722.0
2017-01-23 13:05:00,61.27,61.31,61.27,61.3,8092.0,59.472,59.5109,59.472,59.5011,8092.0
2017-01-23 13:10:00,61.29,61.29,61.26,61.27,9611.0,59.4914,59.4914,59.4623,59.472,9611.0
2017-01-23 13:15:00,61.26,61.27,61.24,61.26,20042.0,59.4623,59.472,59.4429,59.4623,20042.0
2017-01-23 13:20:00,61.26,61.27,61.25,61.26,6790.0,59.4623,59.472,59.4526,59.4623,6790.0
2017-01-23 13:25:00,61.25,61.32,61.23,61.31,57925.0,59.4526,59.5206,59.4332,59.5109,57925.0
2017-01-23 13:30:00,61.3,61.31,61.24,61.25,8055.0,59.5011,59.5109,59.4429,59.4526,8055.0
2017-01-23 13:35:00,61.26,61.3,61.22,61.23,28065.0,59.4623,59.5011,59.4235,59.4332,28065.0
2017-01-23 13:40:00,61.22,61.23,61.17,61.2,23853.0,59.4235,59.4332,59.375,59.4041,23853.0
2017-01-23 13:45:00,61.2,61.21,61.17,61.19,41978.0,59.4041,59.4138,59.375,59.3944,41978.0
2017-01-23 13:50:00,61.19,61.19,61.13,61.16,32210.0,59.3944,59.3944,59.3361,59.3653,32210.0
2017-01-23 13:55:00,61.17,61.18,61.15,61.17,18786.0,59.375,59.3847,59.3555,59.375,18786.0
2017-01-23 14:00:00,61.16,61.17,61.15,61.16,22754.0,59.3653,59.375,59.3555,59.3653,22754.0
2017-01-23 14:05:00,61.15,61.17,61.1,61.11,25218.0,59.3555,59.375,59.307,59.3167,25218.0
2017-01-23 14:10:00,61.11,61.14,61.08,61.11,13349.0,59.3167,59.3458,59.2876,59.3167,13349.0
2017-01-23 14:15:00,61.11,61.13,61.09,61.12,14320.0,59.3167,59.3361,59.2973,59.3264,14320.0
2017-01-23 14:20:00,61.11,61.13,61.09,61.13,19274.0,59.3167,59.3361,59.2973,59.3361,19274.0
2017-01-23 14:25:00,61.12,61.16,61.12,61.16,6228.0,59.3264,59.3653,59.3264,59.3653,6228.0
2017-01-23 14:30:00,61.15,61.17,61.14,61.17,12383.0,59.3555,59.375,59.3458,59.375,12383.0
2017-01-23 14:35:00,61.16,61.17,61.15,61.17,7131.0,59.3653,59.375,59.3555,59.375,7131.0
2017-01-23 14:40:00,61.17,61.18,61.16,61.17,9557.0,59.375,59.3847,59.3653,59.375,9557.0
2017-01-23 14:45:00,61.16,61.17,61.13,61.15,10835.0,59.3653,59.375,59.3361,59.3555,10835.0
2017-01-23 14:50:00,61.15,61.16,61.13,61.14,8536.0,59.3555,59.3653,59.3361,59.3458,8536.0
2017-01-23 14:55:00,61.13,61.15,61.12,61.13,12550.0,59.3361,59.3555,59.3264,59.3361,12550.0
2017-01-23 15:00:00,61.13,61.15,61.12,61.14,21445.0,59.3361,59.3555,59.3264,59.3458,21445.0
2017-01-23 15:05:00,61.14,61.15,61.11,61.13,23733.0,59.3458,59.3555,59.3167,59.3361,23733.0
2017-01-23 15:10:00,61.12,61.15,61.11,61.15,40926.0,59.3264,59.3555,59.3167,59.3555,40926.0
2017-01-23 15:15:00,61.15,61.2,61.13,61.19,28287.0,59.3555,59.4041,59.3361,59.3944,28287.0
2017-01-23 15:20:00,61.18,61.19,61.16,61.18,24801.0,59.3847,59.3944,59.3653,59.3847,24801.0
2017-01-23 15:25:00,61.18,61.19,61.11,61.14,62941.0,59.3847,59.3944,59.3167,59.3458,62941.0
2017-01-23 15:30:00,61.14,61.14,61.1,61.11,30394.0,59.3458,59.3458,59.307,59.3167,30394.0
2017-01-23 15:35:00,61.11,61.11,61.07,61.08,32571.0,59.3167,59.3167,59.2779,59.2876,32571.0
2017-01-23 15:40:00,61.08,61.09,61.05,61.05,27951.0,59.2876,59.2973,59.2585,59.2585,27951.0
2017-01-23 15:45:00,61.05,61.05,61.03,61.04,43318.0,59.2585,59.2585,59.2391,59.2488,43318.0
2017-01-23 15:50:00,61.04,61.05,61.01,61.02,34600.0,59.2488,59.2585,59.2197,59.2294,34600.0
2017-01-23 15:55:00,61.02,61.04,60.97,61.01,182390.0,59.2294,59.2488,59.1808,59.2197,182390.0
2017-01-24 09:30:00,60.93,60.98,60.75,60.76,24583.0,59.142,59.1905,58.9673,58.977,24583.0
2017-01-24 09:35:00,60.81,60.93,60.8,60.84,13084.0,59.0255,59.142,59.0158,59.0546,13084.0
2017-01-24 09:40:00,60.89,60.95,60.86,60.94,10463.0,59.1032,59.1614,59.0741,59.1517,10463.0
2017-01-24 09:45:00,60.96,61.05,60.96,61.04,28754.0,59.1711,59.2585,59.1711,59.2488,28754.0
2017-01-24 09:50:00,61.05,61.08,60.99,60.99,14720.0,59.2585,59.2876,59.2002,59.2002,14720.0
2017-01-24 09:55:00,61.0,61.04,60.97,61.0,16931.0,59.21,59.2488,59.1808,59.21,16931.0
2017-01-24 10:00:00,61.0,61.04,60.93,60.93,29149.0,59.21,59.2488,59.142,59.142,29149.0
2017-01-24 10:05:00,60.93,60.97,60.91,60.95,19912.0,59.142,59.1808,59.1226,59.1614,19912.0
2017-01-24 10:10:00,60.95,60.96,60.8,60.82,37964.0,59.1614,59.1711,59.0158,59.0352,37964.0
2017-01-24 10:15:00,60.84,60.93,60.83,60.92,9960.0,59.0546,59.142,59.0449,59.1323,9960.0
2017-01-24 10:20:00,60.91,60.94,60.88,60.94,9742.0,59.1226,59.1517,59.0935,59.1517,9742.0
2017-01-24 10:25:00,60.94,60.98,60.93,60.94,5661.0,59.1517,59.1905,59.142,59.1517,5661.0
2017-01-24 10:30:00,60.92,60.92,60.8,60.8,19732.0,59.1323,59.1323,59.0158,59.0158,19732.0
2017-01-24 10:35:00,60.79,60.8,60.74,60.79,17239.0,59.0061,59.0158,58.9576,59.0061,17239.0
2017-01-24 10:40:00,60.81,60.83,60.73,60.77,15237.0,59.0255,59.0449,58.9479,58.9867,15237.0
2017-01-24 10:45:00,60.77,60.83,60.77,60.8,8752.0,58.9867,59.0449,58.9867,59.0158,8752.0
2017-01-24 10:50:00,60.77,60.84,60.77,60.82,9688.0,58.9867,59.0546,58.9867,59.0352,9688.0
2017-01-24 10:55:00,60.82,60.84,60.79,60.81,7390.0,59.0352,59.0546,59.0061,59.0255,7390.0
2017-01-24 11:00:00,60.81,60.85,60.81,60.81,11669.0,59.0255,59.0644,59.0255,59.0255,11669.0
2017-01-24 11:05:00,60.81,60.83,60.77,60.81,14782.0,59.0255,59.0449,58.9867,59.0255,14782.0
2017-01-24 11:10:00,60.81,60.82,60.71,60.73,16505.0,59.0255,59.0352,58.9285,58.9479,16505.0
2017-01-24 11:15:00,60.72,60.77,60.71,60.74,12773.0,58.9382,58.9867,58.9285,58.9576,12773.0
2017-01-24 11:20:00,60.75,60.82,60.74,60.82,11947.0,58.9673,59.0352,58.9576,59.0352,11947.0
2017-01-24 11:25:00,60.82,60.87,60.82,60.82,10680.0,59.0352,59.0838,59.0352,59.0352,10680.0
2017-01-24 11:30:00,60.83,60.84,60.78,60.79,10120.0,59.0449,59.0546,58.9964,59.0061,10120.0
2017-01-24 11:35:00,60.79,60.88,60.79,60.86,29897.0,59.0061,59.0935,59.0061,59.0741,29897.0
2017-01-24 11:40:00,60.86,60.94,60.86,60.93,14523.0,59.0741,59.1517,59.0741,59.142,14523.0
2017-01-24 11:45:00,60.94,60.98,60.93,60.97,14146.0,59.1517,59.1905,59.142,59.1808,14146.0
2017-01-24 11:50:00,60.97,61.0,60.96,60.96,11936.0,59.1808,59.21,59.1711,59.1711,11936.0
2017-01-24 11:55:00,60.96,61.0,60.96,60.98,11525.0,59.1711,59.21,59.1711,59.1905,11525.0
2017-01-24 12:00:00,60.98,61.0,60.91,60.92,14617.0,59.1905,59.21,59.1226,59.1323,14617.0
2017-01-24 12:05:00,60.91,60.93,60.9,60.91,11815.0,59.1226,59.142,59.1129,59.1226,11815.0
2017-01-24 12:10:00,60.9,60.9,60.84,60.85,10276.0,59.1129,59.1129,59.0546,59.0644,10276.0
2017-01-24 12:15:00,60.85,60.87,60.83,60.87,6236.0,59.0644,59.0838,59.0449,59.0838,6236.0
2017-01-24 12:20:00,60.87,60.88,60.84,60.88,4942.0,59.0838,59.0935,59.0546,59.0935,4942.0
2017-01-24 12:25:00,60.88,60.96,60.88,60.94,12453.0,59.0935,59.1711,59.0935,59.1517,12453.0
2017-01-24 12:30:00,60.95,60.95,60.9,60.93,7842.0,59.1614,59.1614,59.1129,59.142,7842.0
2017-01-24 12:35:00,60.93,60.95,60.92,60.95,16476.0,59.142,59.1614,59.1323,59.1614,16476.0
2017-01-24 12:40:00,60.95,61.01,60.95,60.98,8898.0,59.1614,59.2197,59.1614,59.1905,8898.0
2017-01-24 12:45:00,60.99,61.04,60.98,61.02,5639.0,59.2002,59.2488,59.1905,59.2294,5639.0
2017-01-24 12:50:00,61.02,61.04,61.01,61.02,4587.0,59.2294,59.2488,59.2197,59.2294,4587.0
2017-01-24 12:55:00,61.02,61.05,61.01,61.04,4752.0,59.2294,59.2585,59.2197,59.2488,4752.0
2017-01-24 13:00:00,61.03,61.04,60.98,61.01,12495.0,59.2391,59.2488,59.1905,59.2197,12495.0
2017-01-24 13:05:00,61.0,61.03,60.98,60.99,11494.0,59.21,59.2391,59.1905,59.2002,11494.0
2017-01-24 13:10:00,60.98,61.0,60.96,60.97,13228.0,59.1905,59.21,59.1711,59.1808,13228.0
2017-01-24 13:15:00,60.97,60.98,60.92,60.92,8264.0,59.1808,59.1905,59.1323,59.1323,8264.0
2017-01-24 13:20:00,60.92,60.93,60.88,60.89,13189.0,59.1323,59.142,59.0935,59.1032,13189.0
2017-01-24 13:25:00,60.9,60.91,60.87,60.91,9643.0,59.1129,59.1226,59.0838,59.1226,9643.0
2017-01-24 13:30:00,60.92,60.92,60.87,60.88,10203.0,59.1323,59.1323,59.0838,59.0935,10203.0
2017-01-24 13:35:00,60.88,60.94,60.87,60.94,13298.0,59.0935,59.1517,59.0838,59.1517,13298.0
2017-01-24 13:40:00,60.94,61.01,60.93,61.0,16342.0,59.1517,59.2197,59.142,59.21,16342.0
2017-01-24 13:45:00,61.0,61.03,60.98,60.99,9520.0,59.21,59.2391,59.1905,59.2002,9520.0
2017-01-24 13:50:00,60.99,61.01,60.95,60.96,11862.0,59.2002,59.2197,59.1614,59.1711,11862.0
2017-01-24 13:55:00,60.96,60.96,60.9,60.93,13454.0,59.1711,59.1711,59.1129,59.142,13454.0
2017-01-24 14:00:00,60.93,60.93,60.9,60.93,19833.0,59.142,59.142,59.1129,59.142,19833.0
2017-01-24 14:05:00,60.93,60.95,60.89,60.92,22954.0,59.142,59.1614,59.1032,59.1323,22954.0
2017-01-24 14:10:00,60.92,60.96,60.9,60.96,14617.0,59.1323,59.1711,59.1129,59.1711,14617.0
2017-01-24 14:15:00,60.96,60.98,60.93,60.95,20236.0,59.1711,59.1905,59.142,59.1614,20236.0
2017-01-24 14:20:00,60.96,60.97,60.91,60.91,14155.0,59.1711,59.1808,59.1226,59.1226,14155.0
2017-01-24 14:25:00,60.92,60.93,60.89,60.89,15689.0,59.1323,59.142,59.1032,59.1032,15689.0
2017-01-24 14:30:00,60.9,60.94,60.9,60.93,14440.0,59.1129,59.1517,59.1129,59.142,14440.0
2017-01-24 14:35:00,60.92,60.92,60.9,60.9,9185.0,59.1323,59.1323,59.1129,59.1129,9185.0
2017-01-24 14:40:00,60.9,60.95,60.9,60.94,14295.0,59.1129,59.1614,59.1129,59.1517,14295.0
2017-01-24 14:45:00,60.93,60.94,60.89,60.89,15049.0,59.142,59.1517,59.1032,59.1032,15049.0
2017-01-24 14:50:00,60.89,60.94,60.89,60.91,18264.0,59.1032,59.1517,59.1032,59.1226,18264.0
2017-01-24 14:55:00,60.91,60.92,60.89,60.91,12104.0,59.1226,59.1323,59.1032,59.1226,12104.0
2017-01-24 15:00:00,60.9,60.91,60.85,60.85,27793.0,59.1129,59.1226,59.0644,59.0644,27793.0
2017-01-24 15:05:00,60.85,60.94,60.85,60.92,47020.0,59.0644,59.1517,59.0644,59.1323,47020.0
2017-01-24 15:10:00,60.92,60.94,60.89,60.9,28557.0,59.1323,59.1517,59.1032,59.1129,28557.0
2017-01-24 15:15:00,60.89,60.94,60.89,60.94,32837.0,59.1032,59.1517,59.1032,59.1517,32837.0
2017-01-24 15:20:00,60.94,60.95,60.89,60.92,46898.0,59.1517,59.1614,59.1032,59.1323,46898.0
2017-01-24 15:25:00,60.93,60.98,60.92,60.96,43285.0,59.142,59.1905,59.1323,59.1711,43285.0
2017-01-24 15:30:00,60.96,61.0,60.95,60.98,21884.0,59.1711,59.21,59.1614,59.1905,21884.0
2017-01-24 15:35:00,60.98,61.0,60.94,60.97,32537.0,59.1905,59.21,59.1517,59.1808,32537.0
2017-01-24 15:40:00,60.98,60.98,60.89,60.89,27148.0,59.1905,59.1905,59.1032,59.1032,27148.0
2017-01-24 15:45:00,60.9,60.96,60.89,60.94,38407.0,59.1129,59.1711,59.1032,59.1517,38407.0
2017-01-24 15:50:00,60.93,60.94,60.9,60.9,22608.0,59.142,59.1517,59.1129,59.1129,22608.0
2017-01-24 15:55:00,60.91,60.96,60.88,60.9,106898.0,59.1226,59.1711,59.0935,59.1129,106898.0
2017-01-25 09:30:00,60.6,60.73,60.55,60.67,40236.0,58.8217,58.9479,58.7732,58.8896,40236.0
2017-01-25 09:35:00,60.6,60.81,60.6,60.76,17541.0,58.8217,59.0255,58.8217,58.977,17541.0
2017-01-25 09:40:00,60.73,60.78,60.65,60.7,17498.0,58.9479,58.9964,58.8702,58.9188,17498.0
2017-01-25 09:45:00,60.68,60.68,60.59,60.62,7668.0,58.8993,58.8993,58.812,58.8411,7668.0
2017-01-25 09:50:00,60.66,60.66,60.52,60.55,16014.0,58.8799,58.8799,58.744,58.7732,16014.0
2017-01-25 09:55:00,60.55,60.56,60.5,60.53,8667.0,58.7732,58.7829,58.7246,58.7537,8667.0
2017-01-25 10:00:00,60.55,60.57,60.46,60.57,22466.0,58.7732,58.7926,58.6858,58.7926,22466.0
2017-01-25 10:05:00,60.58,60.62,60.57,60.59,11564.0,58.8023,58.8411,58.7926,58.812,11564.0
2017-01-25 10:10:00,60.6,60.67,60.57,60.66,9495.0,58.8217,58.8896,58.7926,58.8799,9495.0
2017-01-25 10:15:00,60.67,60.71,60.64,60.66,10047.0,58.8896,58.9285,58.8605,58.8799,10047.0
2017-01-25 10:20:00,60.63,60.64,60.6,60.63,16283.0,58.8508,58.8605,58.8217,58.8508,16283.0
2017-01-25 10:25:00,60.64,60.68,60.63,60.65,18147.0,58.8605,58.8993,58.8508,58.8702,18147.0
2017-01-25 10:30:00,60.65,60.67,60.64,60.66,10335.0,58.8702,58.8896,58.8605,58.8799,10335.0
2017-01-25 10:35:00,60.66,60.71,60.65,60.71,16275.0,58.8799,58.9285,58.8702,58.9285,16275.0
2017-01-25 10:40:00,60.71,60.71,60.62,60.62,8476.0,58.9285,58.9285,58.8411,58.8411,8476.0
2017-01-25 10:45:00,60.62,60.63,60.54,60.54,8554.0,58.8411,58.8508,58.7635,58.7635,8554.0
2017-01-25 10:50:00,60.54,60.55,60.5,60.51,16987.0,58.7635,58.7732,58.7246,58.7343,16987.0
2017-01-25 10:55:00,60.51,60.52,60.46,60.48,25633.0,58.7343,58.744,58.6858,58.7052,25633.0
2017-01-25 11:00:00,60.49,60.65,60.49,60.65,14249.0,58.7149,58.8702,58.7149,58.8702,14249.0
2017-01-25 11:05:00,60.65,60.71,60.64,60.67,9490.0,58.8702,58.9285,58.8605,58.8896,9490.0
2017-01-25 11:10:00,60.67,60.67,60.58,60.58,8911.0,58.8896,58.8896,58.8023,58.8023,8911.0
2017-01-25 11:15:00,60.59,60.67,60.58,60.63,7190.0,58.812,58.8896,58.8023,58.8508,7190.0
2017-01-25 11:20:00,60.63,60.66,60.59,60.61,4408.0,58.8508,58.8799,58.812,58.8314,4408.0
2017-01-25 11:25:00,60.61,60.65,60.59,60.64,13890.0,58.8314,58.8702,58.812,58.8605,13890.0
2017-01-25 11:30:00,60.64,60.71,60.63,60.67,29072.0,58.8605,58.9285,58.8508,58.8896,29072.0
2017-01-25 11:35:00,60.68,60.75,60.67,60.74,12377.0,58.8993,58.9673,58.8896,58.9576,12377.0
2017-01-25 11:40:00,60.75,60.78,60.7,60.72,10426.0,58.9673,58.9964,58.9188,58.9382,10426.0
2017-01-25 11:45:00,60.71,60.74,60.67,60.68,18406.0,58.9285,58.9576,58.8896,58.8993,18406.0
2017-01-25 11:50:00,60.68,60.72,60.66,60.67,9531.0,58.8993,58.9382,58.8799,58.8896,9531.0
2017-01-25 11:55:00,60.67,60.71,60.67,60.69,6006.0,58.8896,58.9285,58.8896,58.909,6006.0
2017-01-25 12:00:00,60.7,60.77,60.7,60.76,6800.0,58.9188,58.9867,58.9188,58.977,6800.0
2017-01-25 12:05:00,60.75,60.77,60.73,60.74,7100.0,58.9673,58.9867,58.9479,58.9576,7100.0
2017-01-25 12:10:00,60.75,60.77,60.73,60.76,21413.0,58.9673,58.9867,58.9479,58.977,21413.0
2017-01-25 12:15:00,60.76,60.77,60.74,60.76,8268.0,58.977,58.9867,58.9576,58.977,8268.0
2017-01-25 12:20:00,60.76,60.78,60.76,60.77,5098.0,58.977,58.9964,58.977,58.9867,5098.0
2017-01-25 12:25:00,60.77,60.8,60.76,60.79,15655.0,58.9867,59.0158,58.977,59.0061,15655.0
2017-01-25 12:30:00,60.8,60.81,60.77,60.79,6769.0,59.0158,59.0255,58.9867,59.0061,6769.0
2017-01-25 12:35:00,60.8,60.84,60.8,60.81,8950.0,59.0158,59.0546,59.0158,59.0255,8950.0
2017-01-25 12:40:00,60.81,60.83,60.8,60.82,4020.0,59.0255,59.0449,59.0158,59.0352,4020.0
2017-01-25 12:45:00,60.82,60.86,60.82,60.85,6210.0,59.0352,59.0741,59.0352,59.0644,6210.0
2017-01-25 12:50:00,60.84,60.85,60.82,60.83,3672.0,59.0546,59.0644,59.0352,59.0449,3672.0
2017-01-25 12:55:00,60.82,60.85,60.81,60.84,5273.0,59.0352,59.0644,59.0255,59.0546,5273.0
2017-01-25 13:00:00,60.84,60.84,60.8,60.8,6221.0,59.0546,59.0546,59.0158,59.0158,6221.0
2017-01-25 13:05:00,60.81,60.82,60.8,60.8,4600.0,59.0255,59.0352,59.0158,59.0158,4600.0
2017-01-25 13:10:00,60.8,60.81,60.76,60.77,7854.0,59.0158,59.0255,58.977,58.9867,7854.0
2017-01-25 13:15:00,60.77,60.79,60.76,60.79,5489.0,58.9867,59.0061,58.977,59.0061,5489.0
2017-01-25 13:20:00,60.77,60.79,60.76,60.78,6139.0,58.9867,59.0061,58.977,58.9964,6139.0
2017-01-25 13:25:00,60.78,60.81,60.77,60.77,4519.0,58.9964,59.0255,58.9867,58.9867,4519.0
2017-01-25 13:30:00,60.78,60.78,60.75,60.77,8106.0,58.9964,58.9964,58.9673,58.9867,8106.0
2017-01-25 13:35:00,60.77,60.78,60.75,60.76,5981.0,58.9867,58.9964,58.9673,58.977,5981.0
2017-01-25 13:40:00,60.76,60.77,60.75,60.76,5914.0,58.977,58.9867,58.9673,58.977,5914.0
2017-01-25 13:45:00,60.76,60.77,60.75,60.77,16361.0,58.977,58.9867,58.9673,58.9867,16361.0
2017-01-25 13:50:00,60.78,60.79,60.76,60.79,4960.0,58.9964,59.0061,58.977,59.0061,4960.0
2017-01-25 13:55:00,60.8,60.82,60.8,60.8,5050.0,59.0158,59.0352,59.0158,59.0158,5050.0
2017-01-25 14:00:00,60.81,60.82,60.78,60.78,6313.0,59.0255,59.0352,58.9964,58.9964,6313.0
2017-01-25 14:05:00,60.78,60.79,60.75,60.75,7502.0,58.9964,59.0061,58.9673,58.9673,7502.0
2017-01-25 14:10:00,60.76,60.77,60.75,60.76,4972.0,58.977,58.9867,58.9673,58.977,4972.0
2017-01-25 14:15:00,60.76,60.82,60.74,60.81,41830.0,58.977,59.0352,58.9576,59.0255,41830.0
2017-01-25 14:20:00,60.82,60.85,60.81,60.82,11162.0,59.0352,59.0644,59.0255,59.0352,11162.0
2017-01-25 14:25:00,60.82,60.86,60.82,60.86,4920.0,59.0352,59.0741,59.0352,59.0741,4920.0
2017-01-25 14:30:00,60.85,60.87,60.81,60.81,7362.0,59.0644,59.0838,59.0255,59.0255,7362.0
2017-01-25 14:35:00,60.82,60.82,60.77,60.79,6473.0,59.0352,59.0352,58.9867,59.0061,6473.0
2017-01-25 14:40:00,60.79,60.79,60.74,60.75,7001.0,59.0061,59.0061,58.9576,58.9673,7001.0
2017-01-25 14:45:00,60.74,60.74,60.71,60.74,8497.0,58.9576,58.9576,58.9285,58.9576,8497.0
2017-01-25 14:50:00,60.74,60.74,60.71,60.73,12349.0,58.9576,58.9576,58.9285,58.9479,12349.0
2017-01-25 14:55:00,60.73,60.73,60.71,60.72,6938.0,58.9479,58.9479,58.9285,58.9382,6938.0
2017-01-25 15:00:00,60.73,60.81,60.73,60.78,10436.0,58.9479,59.0255,58.9479,58.9964,10436.0
2017-01-25 15:05:00,60.78,60.78,60.75,60.75,6714.0,58.9964,58.9964,58.9673,58.9673,6714.0
2017-01-25 15:10:00,60.76,60.76,60.71,60.71,6112.0,58.977,58.977,58.9285,58.9285,6112.0
2017-01-25 15:15:00,60.72,60.73,60.7,60.71,12380.0,58.9382,58.9479,58.9188,58.9285,12380.0
2017-01-25 15:20:00,60.71,60.78,60.7,60.78,28280.0,58.9285,58.9964,58.9188,58.9964,28280.0
2017-01-25 15:25:00,60.78,60.8,60.77,60.77,14360.0,58.9964,59.0158,58.9867,58.9867,14360.0
2017-01-25 15:30:00,60.77,60.77,60.72,60.73,15806.0,58.9867,58.9867,58.9382,58.9479,15806.0
2017-01-25 15:35:00,60.73,60.77,60.72,60.77,15577.0,58.9479,58.9867,58.9382,58.9867,15577.0
2017-01-25 15:40:00,60.78,60.8,60.78,60.79,17178.0,58.9964,59.0158,58.9964,59.0061,17178.0
2017-01-25 15:45:00,60.79,60.8,60.75,60.8,30008.0,59.0061,59.0158,58.9673,59.0158,30008.0
2017-01-25 15:50:00,60.8,60.81,60.78,60.8,37877.0,59.0158,59.0255,58.9964,59.0158,37877.0
2017-01-25 15:55:00,60.81,60.84,60.79,60.84,93276.0,59.0255,59.0546,59.0061,59.0546,93276.0
2017-01-26 09:30:00,60.79,60.98,60.7,60.81,25525.0,59.0061,59.1905,58.9188,59.0255,25525.0
2017-01-26 09:35:00,60.8,60.85,60.74,60.85,15463.0,59.0158,59.0644,58.9576,59.0644,15463.0
2017-01-26 09:40:00,60.85,60.98,60.8,60.88,46968.0,59.0644,59.1905,59.0158,59.0935,46968.0
2017-01-26 09:45:00,60.86,61.14,60.86,61.04,12218.0,59.0741,59.3458,59.0741,59.2488,12218.0
2017-01-26 09:50:00,61.07,61.15,61.05,61.06,49062.0,59.2779,59.3555,59.2585,59.2682,49062.0
2017-01-26 09:55:00,61.09,61.15,61.05,61.08,12524.0,59.2973,59.3555,59.2585,59.2876,12524.0
2017-01-26 10:00:00,61.06,61.21,61.06,61.11,9259.0,59.2682,59.4138,59.2682,59.3167,9259.0
2017-01-26 10:05:00,61.13,61.15,61.08,61.13,18180.0,59.3361,59.3555,59.2876,59.3361,18180.0
2017-01-26 10:10:00,61.13,61.16,61.1,61.14,10582.0,59.3361,59.3653,59.307,59.3458,10582.0
2017-01-26 10:15:00,61.12,61.13,61.07,61.12,15991.0,59.3264,59.3361,59.2779,59.3264,15991.0
2017-01-26 10:20:00,61.11,61.26,61.1,61.26,12944.0,59.3167,59.4623,59.307,59.4623,12944.0
2017-01-26 10:25:00,61.24,61.3,61.21,61.21,15203.0,59.4429,59.5011,59.4138,59.4138,15203.0
2017-01-26 10:30:00,61.24,61.24,61.07,61.1,18173.0,59.4429,59.4429,59.2779,59.307,18173.0
2017-01-26 10:35:00,61.09,61.1,61.01,61.03,16122.0,59.2973,59.307,59.2197,59.2391,16122.0
2017-01-26 10:40:00,61.02,61.03,60.96,60.97,26676.0,59.2294,59.2391,59.1711,59.1808,26676.0
2017-01-26 10:45:00,60.97,61.01,60.95,61.01,34482.0,59.1808,59.2197,59.1614,59.2197,34482.0
2017-01-26 10:50:00,61.02,61.1,61.02,61.09,8617.0,59.2294,59.307,59.2294,59.2973,8617.0
2017-01-26 10:55:00,61.09,61.12,61.06,61.07,10316.0,59.2973,59.3264,59.2682,59.2779,10316.0
2017-01-26 11:00:00,61.08,61.13,61.06,61.12,12117.0,59.2876,59.3361,59.2682,59.3264,12117.0
2017-01-26 11:05:00,61.13,61.14,61.09,61.12,5110.0,59.3361,59.3458,59.2973,59.3264,5110.0
2017-01-26 11:10:00,61.11,61.11,61.04,61.05,13264.0,59.3167,59.3167,59.2488,59.2585,13264.0
2017-01-26 11:15:00,61.05,61.05,60.94,60.94,21171.0,59.2585,59.2585,59.1517,59.1517,21171.0
2017-01-26 11:20:00,60.94,60.94,60.8,60.81,18759.0,59.1517,59.1517,59.0158,59.0255,18759.0
2017-01-26 11:25:00,60.81,60.83,60.74,60.76,11498.0,59.0255,59.0449,58.9576,58.977,11498.0
2017-01-26 11:30:00,60.77,60.81,60.76,60.8,9339.0,58.9867,59.0255,58.977,59.0158,9339.0
2017-01-26 11:35:00,60.81,60.82,60.71,60.72,7354.0,59.0255,59.0352,58.9285,58.9382,7354.0
2017-01-26 11:40:00,60.71,60.71,60.67,60.7,13803.0,58.9285,58.9285,58.8896,58.9188,13803.0
2017-01-26 11:45:00,60.69,60.73,60.67,60.67,12479.0,58.909,58.9479,58.8896,58.8896,12479.0
2017-01-26 11:50:00,60.66,60.67,60.63,60.65,12963.0,58.8799,58.8896,58.8508,58.8702,12963.0
2017-01-26 11:55:00,60.65,60.69,60.63,60.64,5600.0,58.8702,58.909,58.8508,58.8605,5600.0
2017-01-26 12:00:00,60.64,60.74,60.64,60.7,9999.0,58.8605,58.9576,58.8605,58.9188,9999.0
2017-01-26 12:05:00,60.7,60.73,60.68,60.69,14679.0,58.9188,58.9479,58.8993,58.909,14679.0
2017-01-26 12:10:00,60.7,60.71,60.63,60.64,15076.0,58.9188,58.9285,58.8508,58.8605,15076.0
2017-01-26 12:15:00,60.64,60.65,60.63,60.63,3266.0,58.8605,58.8702,58.8508,58.8508,3266.0
2017-01-26 12:20:00,60.63,60.64,60.57,60.57,15084.0,58.8508,58.8605,58.7926,58.7926,15084.0
2017-01-26 12:25:00,60.57,60.64,60.57,60.63,7539.0,58.7926,58.8605,58.7926,58.8508,7539.0
2017-01-26 12:30:00,60.63,60.64,60.56,60.56,11014.0,58.8508,58.8605,58.7829,58.7829,11014.0
2017-01-26 12:35:00,60.55,60.64,60.55,60.59,12497.0,58.7732,58.8605,58.7732,58.812,12497.0
2017-01-26 12:40:00,60.59,60.66,60.59,60.66,9401.0,58.812,58.8799,58.812,58.8799,9401.0
2017-01-26 12:45:00,60.66,60.7,60.65,60.69,7470.0,58.8799,58.9188,58.8702,58.909,7470.0
2017-01-26 12:50:00,60.69,60.7,60.64,60.64,7151.0,58.909,58.9188,58.8605,58.8605,7151.0
2017-01-26 12:55:00,60.63,60.68,60.62,60.68,8411.0,58.8508,58.8993,58.8411,58.8993,8411.0
2017-01-26 13:00:00,60.68,60.68,60.61,60.68,11821.0,58.8993,58.8993,58.8314,58.8993,11821.0
2017-01-26 13:05:00,60.68,60.69,60.66,60.68,8013.0,58.8993,58.909,58.8799,58.8993,8013.0
2017-01-26 13:10:00,60.68,60.69,60.65,60.68,14589.0,58.8993,58.909,58.8702,58.8993,14589.0
2017-01-26 13:15:00,60.68,60.71,60.63,60.67,49040.0,58.8993,58.9285,58.8508,58.8896,49040.0
2017-01-26 13:20:00,60.67,60.67,60.63,60.66,18240.0,58.8896,58.8896,58.8508,58.8799,18240.0
2017-01-26 13:25:00,60.67,60.68,60.64,60.68,10705.0,58.8896,58.8993,58.8605,58.8993,10705.0
2017-01-26 13:30:00,60.68,60.77,60.67,60.76,5837.0,58.8993,58.9867,58.8896,58.977,5837.0
2017-01-26 13:35:00,60.76,60.82,60.76,60.79,8925.0,58.977,59.0352,58.977,59.0061,8925.0
2017-01-26 13:40:00,60.79,60.79,60.76,60.77,5389.0,59.0061,59.0061,58.977,58.9867,5389.0
2017-01-26 13:45:00,60.77,60.79,60.75,60.76,10850.0,58.9867,59.0061,58.9673,58.977,10850.0
2017-01-26 13:50:00,60.76,60.78,60.73,60.75,14878.0,58.977,58.9964,58.9479,58.9673,14878.0
2017-01-26 13:55:00,60.75,60.76,60.72,60.74,10998.0,58.9673,58.977,58.9382,58.9576,10998.0
2017-01-26 14:00:00,60.73,60.74,60.67,60.68,12564.0,58.9479,58.9576,58.8896,58.8993,12564.0
2017-01-26 14:05:00,60.68,60.7,60.64,60.68,12186.0,58.8993,58.9188,58.8605,58.8993,12186.0
2017-01-26 14:10:00,60.67,60.68,60.61,60.63,9416.0,58.8896,58.8993,58.8314,58.8508,9416.0
2017-01-26 14:15:00,60.63,60.63,60.61,60.63,5193.0,58.8508,58.8508,58.8314,58.8508,5193.0
2017-01-26 14:20:00,60.63,60.63,60.59,60.59,10267.0,58.8508,58.8508,58.812,58.812,10267.0
2017-01-26 14:25:00,60.6,60.62,60.59,60.59,10487.0,58.8217,58.8411,58.812,58.812,10487.0
2017-01-26 14:30:00,60.6,60.64,60.6,60.6,13691.0,58.8217,58.8605,58.8217,58.8217,13691.0
2017-01-26 14:35:00,60.6,60.62,60.59,60.61,10626.0,58.8217,58.8411,58.812,58.8314,10626.0
2017-01-26 14:40:00,60.61,60.67,60.61,60.66,16067.0,58.8314,58.8896,58.8314,58.8799,16067.0
2017-01-26 14:45:00,60.67,60.67,60.62,60.65,10117.0,58.8896,58.8896,58.8411,58.8702,10117.0
2017-01-26 14:50:00,60.65,60.65,60.64,60.64,3812.0,58.8702,58.8702,58.8605,58.8605,3812.0
2017-01-26 14:55:00,60.63,60.65,60.63,60.65,8182.0,58.8508,58.8702,58.8508,58.8702,8182.0
2017-01-26 15:00:00,60.64,60.66,60.63,60.65,15570.0,58.8605,58.8799,58.8508,58.8702,15570.0
2017-01-26 15:05:00,60.65,60.66,60.58,60.6,18618.0,58.8702,58.8799,58.8023,58.8217,18618.0
2017-01-26 15:10:00,60.59,60.68,60.59,60.67,9199.0,58.812,58.8993,58.812,58.8896,9199.0
2017-01-26 15:15:00,60.68,60.72,60.68,60.71,11749.0,58.8993,58.9382,58.8993,58.9285,11749.0
2017-01-26 15:20:00,60.71,60.72,60.65,60.66,9733.0,58.9285,58.9382,58.8702,58.8799,9733.0
2017-01-26 15:25:00,60.66,60.71,60.66,60.7,11211.0,58.8799,58.9285,58.8799,58.9188,11211.0
2017-01-26 15:30:00,60.71,60.75,60.69,60.75,10202.0,58.9285,58.9673,58.909,58.9673,10202.0
2017-01-26 15:35:00,60.75,60.79,60.74,60.78,25651.0,58.9673,59.0061,58.9576,58.9964,25651.0
2017-01-26 15:40:00,60.78,60.81,60.74,60.79,19720.0,58.9964,59.0255,58.9576,59.0061,19720.0
2017-01-26 15:45:00,60.8,60.85,60.79,60.8,33583.0,59.0158,59.0644,59.0061,59.0158,33583.0
2017-01-26 15:50:00,60.8,60.8,60.73,60.78,46978.0,59.0158,59.0158,58.9479,58.9964,46978.0
2017-01-26 15:55:00,60.79,60.8,60.74,60.76,89837.0,59.0061,59.0158,58.9576,58.977,89837.0
2017-01-27 09:30:00,60.96,61.02,60.84,60.92,20031.0,59.1711,59.2294,59.0546,59.1323,20031.0
2017-01-27 09:35:00,60.94,60.94,60.8,60.8,9801.0,59.1517,59.1517,59.0158,59.0158,9801.0
2017-01-27 09:40:00,60.77,60.78,60.7,60.7,22656.0,58.9867,58.9964,58.9188,58.9188,22656.0
2017-01-27 09:45:00,60.7,60.79,60.68,60.79,15006.0,58.9188,59.0061,58.8993,59.0061,15006.0
2017-01-27 09:50:00,60.77,60.82,60.76,60.8,4144.0,58.9867,59.0352,58.977,59.0158,4144.0
2017-01-27 09:55:00,60.81,60.81,60.75,60.75,6534.0,59.0255,59.0255,58.9673,58.9673,6534.0
2017-01-27 10:00:00,60.81,60.81,60.58,60.58,7005.0,59.0255,59.0255,58.8023,58.8023,7005.0
2017-01-27 10:05:00,60.59,60.67,60.58,60.67,11389.0,58.812,58.8896,58.8023,58.8896,11389.0
2017-01-27 10:10:00,60.69,60.74,60.68,60.69,6270.0,58.909,58.9576,58.8993,58.909,6270.0
2017-01-27 10:15:00,60.68,60.77,60.68,60.76,8765.0,58.8993,58.9867,58.8993,58.977,8765.0
2017-01-27 10:20:00,60.76,60.85,60.76,60.85,6040.0,58.977,59.0644,58.977,59.0644,6040.0
2017-01-27 10:25:00,60.84,60.88,60.84,60.86,6544.0,59.0546,59.0935,59.0546,59.0741,6544.0
2017-01-27 10:30:00,60.88,60.89,60.85,60.89,8236.0,59.0935,59.1032,59.0644,59.1032,8236.0
2017-01-27 10:35:00,60.88,60.92,60.88,60.9,6186.0,59.0935,59.1323,59.0935,59.1129,6186.0
2017-01-27 10:40:00,60.91,60.96,60.9,60.95,10363.0,59.1226,59.1711,59.1129,59.1614,10363.0
2017-01-27 10:45:00,60.94,60.94,60.9,60.91,7443.0,59.1517,59.1517,59.1129,59.1226,7443.0
2017-01-27 10:50:00,60.91,60.91,60.86,60.9,5758.0,59.1226,59.1226,59.0741,59.1129,5758.0
2017-01-27 10:55:00,60.89,60.89,60.8,60.8,8094.0,59.1032,59.1032,59.0158,59.0158,8094.0
2017-01-27 11:00:00,60.8,60.85,60.79,60.84,10798.0,59.0158,59.0644,59.0061,59.0546,10798.0
2017-01-27 11:05:00,60.83,60.89,60.83,60.85,6116.0,59.0449,59.1032,59.0449,59.0644,6116.0
2017-01-27 11:10:00,60.85,60.87,60.82,60.85,7136.0,59.0644,59.0838,59.0352,59.0644,7136.0
2017-01-27 11:15:00,60.84,60.84,60.8,60.8,4969.0,59.0546,59.0546,59.0158,59.0158,4969.0
2017-01-27 11:20:00,60.79,60.79,60.75,60.76,6991.0,59.0061,59.0061,58.9673,58.977,6991.0
2017-01-27 11:25:00,60.75,60.75,60.68,60.69,5985.0,58.9673,58.9673,58.8993,58.909,5985.0
2017-01-27 11:30:00,60.71,60.72,60.69,60.71,1809.0,58.9285,58.9382,58.909,58.9285,1809.0
2017-01-27 11:35:00,60.71,60.72,60.7,60.71,5375.0,58.9285,58.9382,58.9188,58.9285,5375.0
2017-01-27 11:40:00,60.7,60.73,60.69,60.71,4542.0,58.9188,58.9479,58.909,58.9285,4542.0
2017-01-27 11:45:00,60.71,60.74,60.7,60.73,5594.0,58.9285,58.9576,58.9188,58.9479,5594.0
2017-01-27 11:50:00,60.72,60.72,60.69,60.69,3360.0,58.9382,58.9382,58.909,58.909,3360.0
2017-01-27 11:55:00,60.67,60.74,60.65,60.71,7178.0,58.8896,58.9576,58.8702,58.9285,7178.0
2017-01-27 12:00:00,60.73,60.73,60.7,60.71,5735.0,58.9479,58.9479,58.9188,58.9285,5735.0
2017-01-27 12:05:00,60.72,60.72,60.65,60.65,4197.0,58.9382,58.9382,58.8702,58.8702,4197.0
2017-01-27 12:10:00,60.66,60.71,60.65,60.7,12141.0,58.8799,58.9285,58.8702,58.9188,12141.0
2017-01-27 12:15:00,60.7,60.77,60.69,60.77,5949.0,58.9188,58.9867,58.909,58.9867,5949.0
2017-01-27 12:20:00,60.76,60.77,60.75,60.77,3842.0,58.977,58.9867,58.9673,58.9867,3842.0
2017-01-27 12:25:00,60.76,60.77,60.7,60.71,8906.0,58.977,58.9867,58.9188,58.9285,8906.0
2017-01-27 12:30:00,60.7,60.71,60.67,60.68,2758.0,58.9188,58.9285,58.8896,58.8993,2758.0
2017-01-27 12:35:00,60.68,60.72,60.66,60.72,5920.0,58.8993,58.9382,58.8799,58.9382,5920.0
2017-01-27 12:40:00,60.72,60.72,60.7,60.72,5153.0,58.9382,58.9382,58.9188,58.9382,5153.0
2017-01-27 12:45:00,60.71,60.71,60.68,60.69,14196.0,58.9285,58.9285,58.8993,58.909,14196.0
2017-01-27 12:50:00,60.69,60.72,60.69,60.71,3802.0,58.909,58.9382,58.909,58.9285,3802.0
2017-01-27 12:55:00,60.72,60.75,60.71,60.73,3224.0,58.9382,58.9673,58.9285,58.9479,3224.0
2017-01-27 13:00:00,60.7,60.7,60.64,60.65,3532.0,58.9188,58.9188,58.8605,58.8702,3532.0
2017-01-27 13:05:00,60.64,60.67,60.64,60.65,2876.0,58.8605,58.8896,58.8605,58.8702,2876.0
2017-01-27 13:10:00,60.64,60.67,60.63,60.67,5300.0,58.8605,58.8896,58.8508,58.8896,5300.0
2017-01-27 13:15:00,60.67,60.71,60.67,60.7,7001.0,58.8896,58.9285,58.8896,58.9188,7001.0
2017-01-27 13:20:00,60.7,60.77,60.69,60.77,2800.0,58.9188,58.9867,58.909,58.9867,2800.0
2017-01-27 13:25:00,60.76,60.77,60.73,60.76,9399.0,58.977,58.9867,58.9479,58.977,9399.0
2017-01-27 13:30:00,60.76,60.77,60.72,60.72,10597.0,58.977,58.9867,58.9382,58.9382,10597.0
2017-01-27 13:35:00,60.72,60.72,60.7,60.71,7745.0,58.9382,58.9382,58.9188,58.9285,7745.0
2017-01-27 13:40:00,60.71,60.71,60.67,60.67,6950.0,58.9285,58.9285,58.8896,58.8896,6950.0
2017-01-27 13:45:00,60.68,60.68,60.64,60.66,8291.0,58.8993,58.8993,58.8605,58.8799,8291.0
2017-01-27 13:50:00,60.67,60.7,60.67,60.69,9509.0,58.8896,58.9188,58.8896,58.909,9509.0
2017-01-27 13:55:00,60.69,60.7,60.68,60.7,3250.0,58.909,58.9188,58.8993,58.9188,3250.0
2017-01-27 14:00:00,60.69,60.75,60.68,60.74,10356.0,58.909,58.9673,58.8993,58.9576,10356.0
2017-01-27 14:05:00,60.74,60.74,60.72,60.72,7829.0,58.9576,58.9576,58.9382,58.9382,7829.0
2017-01-27 14:10:00,60.74,60.79,60.74,60.78,6612.0,58.9576,59.0061,58.9576,58.9964,6612.0
2017-01-27 14:15:00,60.78,60.82,60.77,60.81,7328.0,58.9964,59.0352,58.9867,59.0255,7328.0
2017-01-27 14:20:00,60.82,60.82,60.79,60.8,3014.0,59.0352,59.0352,59.0061,59.0158,3014.0
2017-01-27 14:25:00,60.79,60.79,60.74,60.74,5651.0,59.0061,59.0061,58.9576,58.9576,5651.0
2017-01-27 14:30:00,60.75,60.77,60.75,60.76,3649.0,58.9673,58.9867,58.9673,58.977,3649.0
2017-01-27 14:35:00,60.77,60.79,60.76,60.76,5462.0,58.9867,59.0061,58.977,58.977,5462.0
2017-01-27 14:40:00,60.75,60.75,60.68,60.69,6744.0,58.9673,58.9673,58.8993,58.909,6744.0
2017-01-27 14:45:00,60.69,60.71,60.68,60.69,13470.0,58.909,58.9285,58.8993,58.909,13470.0
2017-01-27 14:50:00,60.69,60.7,60.66,60.7,9933.0,58.909,58.9188,58.8799,58.9188,9933.0
2017-01-27 14:55:00,60.69,60.69,60.63,60.65,5130.0,58.909,58.909,58.8508,58.8702,5130.0
2017-01-27 15:00:00,60.64,60.65,60.61,60.64,6897.0,58.8605,58.8702,58.8314,58.8605,6897.0
2017-01-27 15:05:00,60.63,60.65,60.6,60.6,6193.0,58.8508,58.8702,58.8217,58.8217,6193.0
2017-01-27 15:10:00,60.6,60.61,60.57,60.59,13736.0,58.8217,58.8314,58.7926,58.812,13736.0
2017-01-27 15:15:00,60.59,60.62,60.58,60.61,9447.0,58.812,58.8411,58.8023,58.8314,9447.0
2017-01-27 15:20:00,60.61,60.64,60.59,60.63,9277.0,58.8314,58.8605,58.812,58.8508,9277.0
2017-01-27 15:25:00,60.62,60.63,60.58,60.58,14552.0,58.8411,58.8508,58.8023,58.8023,14552.0
2017-01-27 15:30:00,60.59,60.62,60.57,60.61,10445.0,58.812,58.8411,58.7926,58.8314,10445.0
2017-01-27 15:35:00,60.62,60.64,60.61,60.62,7609.0,58.8411,58.8605,58.8314,58.8411,7609.0
2017-01-27 15:40:00,60.62,60.66,60.62,60.65,20900.0,58.8411,58.8799,58.8411,58.8702,20900.0
2017-01-27 15:45:00,60.64,60.66,60.61,60.61,25677.0,58.8605,58.8799,58.8314,58.8314,25677.0
2017-01-27 15:50:00,60.61,60.63,60.58,60.6,30710.0,58.8314,58.8508,58.8023,58.8217,30710.0
2017-01-27 15:55:00,60.59,60.63,60.59,60.62,156305.0,58.812,58.8508,58.812,58.8411,156305.0
2017-01-30 09:30:00,60.84,60.84,60.58,60.68,17807.0,59.0546,59.0546,58.8023,58.8993,17807.0
2017-01-30 09:35:00,60.69,60.74,60.67,60.67,6137.0,58.909,58.9576,58.8896,58.8896,6137.0
2017-01-30 09:40:00,60.67,60.69,60.64,60.69,5186.0,58.8896,58.909,58.8605,58.909,5186.0
2017-01-30 09:45:00,60.67,60.73,60.63,60.67,17826.0,58.8896,58.9479,58.8508,58.8896,17826.0
2017-01-30 09:50:00,60.66,60.69,60.62,60.66,28408.0,58.8799,58.909,58.8411,58.8799,28408.0
2017-01-30 09:55:00,60.67,60.81,60.63,60.79,16345.0,58.8896,59.0255,58.8508,59.0061,16345.0
2017-01-30 10:00:00,60.81,60.88,60.77,60.88,14722.0,59.0255,59.0935,58.9867,59.0935,14722.0
2017-01-30 10:05:00,60.88,60.92,60.84,60.87,6299.0,59.0935,59.1323,59.0546,59.0838,6299.0
2017-01-30 10:10:00,60.88,60.9,60.82,60.86,4100.0,59.0935,59.1129,59.0352,59.0741,4100.0
2017-01-30 10:15:00,60.87,60.9,60.83,60.86,5915.0,59.0838,59.1129,59.0449,59.0741,5915.0
2017-01-30 10:20:00,60.86,60.88,60.77,60.78,6563.0,59.0741,59.0935,58.9867,58.9964,6563.0
2017-01-30 10:25:00,60.76,60.78,60.71,60.75,35459.0,58.977,58.9964,58.9285,58.9673,35459.0
2017-01-30 10:30:00,60.75,60.77,60.72,60.74,107901.0,58.9673,58.9867,58.9382,58.9576,107901.0
2017-01-30 10:35:00,60.72,60.73,60.66,60.7,12894.0,58.9382,58.9479,58.8799,58.9188,12894.0
2017-01-30 10:40:00,60.69,60.69,60.61,60.65,43435.0,58.909,58.909,58.8314,58.8702,43435.0
2017-01-30 10:45:00,60.65,60.71,60.64,60.7,8859.0,58.8702,58.9285,58.8605,58.9188,8859.0
2017-01-30 10:50:00,60.71,60.85,60.7,60.82,7349.0,58.9285,59.0644,58.9188,59.0352,7349.0
2017-01-30 10:55:00,60.79,60.82,60.78,60.79,14923.0,59.0061,59.0352,58.9964,59.0061,14923.0
2017-01-30 11:00:00,60.79,60.8,60.7,60.7,41703.0,59.0061,59.0158,58.9188,58.9188,41703.0
2017-01-30 11:05:00,60.69,60.71,60.65,60.66,16408.0,58.909,58.9285,58.8702,58.8799,16408.0
2017-01-30 11:10:00,60.66,60.68,60.61,60.61,11806.0,58.8799,58.8993,58.8314,58.8314,11806.0
2017-01-30 11:15:00,60.62,60.65,60.6,60.62,8849.0,58.8411,58.8702,58.8217,58.8411,8849.0
2017-01-30 11:20:00,60.61,60.62,60.57,60.59,9757.0,58.8314,58.8411,58.7926,58.812,9757.0
2017-01-30 11:25:00,60.59,60.61,60.56,60.58,7737.0,58.812,58.8314,58.7829,58.8023,7737.0
2017-01-30 11:30:00,60.58,60.59,60.49,60.49,14732.0,58.8023,58.812,58.7149,58.7149,14732.0
2017-01-30 11:35:00,60.49,60.52,60.46,60.52,11294.0,58.7149,58.744,58.6858,58.744,11294.0
2017-01-30 11:40:00,60.52,60.52,60.42,60.42,7653.0,58.744,58.744,58.647,58.647,7653.0
2017-01-30 11:45:00,60.41,60.45,60.36,60.36,9285.0,58.6373,58.6761,58.5887,58.5887,9285.0
2017-01-30 11:50:00,60.35,60.39,60.35,60.39,4468.0,58.579,58.6179,58.579,58.6179,4468.0
2017-01-30 11:55:00,60.39,60.4,60.36,60.37,4059.0,58.6179,58.6276,58.5887,58.5984,4059.0
2017-01-30 12:00:00,60.36,60.37,60.29,60.3,16089.0,58.5887,58.5984,58.5208,58.5305,16089.0
2017-01-30 12:05:00,60.3,60.32,60.23,60.23,15912.0,58.5305,58.5499,58.4625,58.4625,15912.0
2017-01-30 12:10:00,60.22,60.24,60.2,60.2,11403.0,58.4528,58.4723,58.4334,58.4334,11403.0
2017-01-30 12:15:00,60.21,60.26,60.19,60.26,7598.0,58.4431,58.4917,58.4237,58.4917,7598.0
2017-01-30 12:20:00,60.26,60.26,60.19,60.25,8648.0,58.4917,58.4917,58.4237,58.482,8648.0
2017-01-30 12:25:00,60.26,60.28,60.22,60.22,4320.0,58.4917,58.5111,58.4528,58.4528,4320.0
2017-01-30 12:30:00,60.21,60.24,60.17,60.24,10190.0,58.4431,58.4723,58.4043,58.4723,10190.0
2017-01-30 12:35:00,60.24,60.25,60.21,60.23,6125.0,58.4723,58.482,58.4431,58.4625,6125.0
2017-01-30 12:40:00,60.24,60.27,60.22,60.27,9882.0,58.4723,58.5014,58.4528,58.5014,9882.0
2017-01-30 12:45:00,60.26,60.27,60.24,60.25,21197.0,58.4917,58.5014,58.4723,58.482,21197.0
2017-01-30 12:50:00,60.25,60.25,60.21,60.25,23609.0,58.482,58.482,58.4431,58.482,23609.0
2017-01-30 12:55:00,60.26,60.29,60.25,60.29,6311.0,58.4917,58.5208,58.482,58.5208,6311.0
2017-01-30 13:00:00,60.29,60.32,60.29,60.32,2350.0,58.5208,58.5499,58.5208,58.5499,2350.0
2017-01-30 13:05:00,60.32,60.34,60.31,60.33,22437.0,58.5499,58.5693,58.5402,58.5596,22437.0
2017-01-30 13:10:00,60.34,60.34,60.27,60.3,8925.0,58.5693,58.5693,58.5014,58.5305,8925.0
2017-01-30 13:15:00,60.3,60.3,60.26,60.26,1700.0,58.5305,58.5305,58.4917,58.4917,1700.0
2017-01-30 13:20:00,60.25,60.3,60.25,60.26,7789.0,58.482,58.5305,58.482,58.4917,7789.0
2017-01-30 13:25:00,60.26,60.3,60.26,60.27,5847.0,58.4917,58.5305,58.4917,58.5014,5847.0
2017-01-30 13:30:00,60.27,60.28,60.24,60.26,15850.0,58.5014,58.5111,58.4723,58.4917,15850.0
2017-01-30 13:35:00,60.26,60.26,60.24,60.26,8125.0,58.4917,58.4917,58.4723,58.4917,8125.0
2017-01-30 13:40:00,60.25,60.29,60.24,60.28,8435.0,58.482,58.5208,58.4723,58.5111,8435.0
2017-01-30 13:45:00,60.27,60.27,60.25,60.25,3200.0,58.5014,58.5014,58.482,58.482,3200.0
2017-01-30 13:50:00,60.26,60.26,60.24,60.25,15731.0,58.4917,58.4917,58.4723,58.482,15731.0
2017-01-30 13:55:00,60.25,60.28,60.24,60.27,6987.0,58.482,58.5111,58.4723,58.5014,6987.0
2017-01-30 14:00:00,60.27,60.33,60.26,60.33,8974.0,58.5014,58.5596,58.4917,58.5596,8974.0
2017-01-30 14:05:00,60.34,60.36,60.32,60.35,4352.0,58.5693,58.5887,58.5499,58.579,4352.0
2017-01-30 14:10:00,60.35,60.37,60.31,60.37,15622.0,58.579,58.5984,58.5402,58.5984,15622.0
2017-01-30 14:15:00,60.37,60.39,60.36,60.38,11522.0,58.5984,58.6179,58.5887,58.6081,11522.0
2017-01-30 14:20:00,60.38,60.41,60.37,60.4,10136.0,58.6081,58.6373,58.5984,58.6276,10136.0
2017-01-30 14:25:00,60.4,60.41,60.39,60.4,4765.0,58.6276,58.6373,58.6179,58.6276,4765.0
2017-01-30 14:30:00,60.39,60.42,60.38,60.39,7686.0,58.6179,58.647,58.6081,58.6179,7686.0
2017-01-30 14:35:00,60.39,60.42,60.38,60.42,3627.0,58.6179,58.647,58.6081,58.647,3627.0
2017-01-30 14:40:00,60.42,60.43,60.39,60.41,7016.0,58.647,58.6567,58.6179,58.6373,7016.0
2017-01-30 14:45:00,60.42,60.42,60.39,60.4,2740.0,58.647,58.647,58.6179,58.6276,2740.0
2017-01-30 14:50:00,60.41,60.42,60.39,60.42,3701.0,58.6373,58.647,58.6179,58.647,3701.0
2017-01-30 14:55:00,60.41,60.43,60.4,60.43,3314.0,58.6373,58.6567,58.6276,58.6567,3314.0
2017-01-30 15:00:00,60.44,60.45,60.42,60.42,6002.0,58.6664,58.6761,58.647,58.647,6002.0
2017-01-30 15:05:00,60.42,60.42,60.38,60.4,15722.0,58.647,58.647,58.6081,58.6276,15722.0
2017-01-30 15:10:00,60.39,60.42,60.38,60.41,7402.0,58.6179,58.647,58.6081,58.6373,7402.0
2017-01-30 15:15:00,60.4,60.42,60.38,60.4,11115.0,58.6276,58.647,58.6081,58.6276,11115.0
2017-01-30 15:20:00,60.41,60.42,60.35,60.36,14824.0,58.6373,58.647,58.579,58.5887,14824.0
2017-01-30 15:25:00,60.37,60.37,60.34,60.35,25862.0,58.5984,58.5984,58.5693,58.579,25862.0
2017-01-30 15:30:00,60.36,60.43,60.35,60.43,14464.0,58.5887,58.6567,58.579,58.6567,14464.0
2017-01-30 15:35:00,60.44,60.48,60.43,60.47,68893.0,58.6664,58.7052,58.6567,58.6955,68893.0
2017-01-30 15:40:00,60.47,60.52,60.46,60.51,23785.0,58.6955,58.744,58.6858,58.7343,23785.0
2017-01-30 15:45:00,60.52,60.54,60.5,60.51,22673.0,58.744,58.7635,58.7246,58.7343,22673.0
2017-01-30 15:50:00,60.51,60.57,60.5,60.54,25418.0,58.7343,58.7926,58.7246,58.7635,25418.0
2017-01-30 15:55:00,60.54,60.59,60.53,60.57,90309.0,58.7635,58.812,58.7537,58.7926,90309.0
2017-01-31 09:30:00,60.74,60.74,60.56,60.62,117049.0,58.9576,58.9576,58.7829,58.8411,117049.0
2017-01-31 09:35:00,60.65,60.9,60.65,60.87,42379.0,58.8702,59.1129,58.8702,59.0838,42379.0
2017-01-31 09:40:00,60.84,60.96,60.82,60.94,18696.0,59.0546,59.1711,59.0352,59.1517,18696.0
2017-01-31 09:45:00,60.97,60.99,60.91,60.91,16232.0,59.1808,59.2002,59.1226,59.1226,16232.0
2017-01-31 09:50:00,60.91,60.92,60.8,60.85,5010.0,59.1226,59.1323,59.0158,59.0644,5010.0
2017-01-31 09:55:00,60.82,60.82,60.68,60.71,11739.0,59.0352,59.0352,58.8993,58.9285,11739.0
2017-01-31 10:00:00,60.71,60.77,60.67,60.75,18755.0,58.9285,58.9867,58.8896,58.9673,18755.0
2017-01-31 10:05:00,60.74,60.93,60.74,60.93,15068.0,58.9576,59.142,58.9576,59.142,15068.0
2017-01-31 10:10:00,60.97,61.02,60.95,60.98,26892.0,59.1808,59.2294,59.1614,59.1905,26892.0
2017-01-31 10:15:00,60.98,61.0,60.94,60.95,29024.0,59.1905,59.21,59.1517,59.1614,29024.0
2017-01-31 10:20:00,60.96,60.99,60.9,60.95,12958.0,59.1711,59.2002,59.1129,59.1614,12958.0
2017-01-31 10:25:00,60.95,60.97,60.93,60.93,6238.0,59.1614,59.1808,59.142,59.142,6238.0
2017-01-31 10:30:00,60.93,60.97,60.92,60.96,8603.0,59.142,59.1808,59.1323,59.1711,8603.0
2017-01-31 10:35:00,60.97,61.08,60.97,61.08,33786.0,59.1808,59.2876,59.1808,59.2876,33786.0
2017-01-31 10:40:00,61.08,61.08,61.01,61.05,30260.0,59.2876,59.2876,59.2197,59.2585,30260.0
2017-01-31 10:45:00,61.05,61.24,61.05,61.2,45629.0,59.2585,59.4429,59.2585,59.4041,45629.0
2017-01-31 10:50:00,61.22,61.31,61.2,61.31,16683.0,59.4235,59.5109,59.4041,59.5109,16683.0
2017-01-31 10:55:00,61.3,61.35,61.27,61.27,15459.0,59.5011,59.5497,59.472,59.472,15459.0
2017-01-31 11:00:00,61.27,61.41,61.26,61.41,23360.0,59.472,59.6079,59.4623,59.6079,23360.0
2017-01-31 11:05:00,61.41,61.41,61.29,61.31,11679.0,59.6079,59.6079,59.4914,59.5109,11679.0
2017-01-31 11:10:00,61.31,61.36,61.31,61.34,16785.0,59.5109,59.5594,59.5109,59.54,16785.0
2017-01-31 11:15:00,61.33,61.34,61.26,61.26,23910.0,59.5303,59.54,59.4623,59.4623,23910.0
2017-01-31 11:20:00,61.27,61.39,61.27,61.39,106340.0,59.472,59.5885,59.472,59.5885,106340.0
2017-01-31 11:25:00,61.38,61.4,61.32,61.4,36506.0,59.5788,59.5982,59.5206,59.5982,36506.0
2017-01-31 11:30:00,61.41,61.53,61.39,61.5,24288.0,59.6079,59.7244,59.5885,59.6953,24288.0
2017-01-31 11:35:00,61.47,61.53,61.43,61.53,10882.0,59.6662,59.7244,59.6273,59.7244,10882.0
2017-01-31 11:40:00,61.52,61.56,61.51,61.53,20326.0,59.7147,59.7535,59.705,59.7244,20326.0
2017-01-31 11:45:00,61.52,61.64,61.52,61.64,29590.0,59.7147,59.8312,59.7147,59.8312,29590.0
2017-01-31 11:50:00,61.64,61.66,61.61,61.65,24663.0,59.8312,59.8506,59.8021,59.8409,24663.0
2017-01-31 11:55:00,61.65,61.7,61.64,61.67,16765.0,59.8409,59.8894,59.8312,59.8603,16765.0
2017-01-31 12:00:00,61.67,61.76,61.67,61.74,15337.0,59.8603,59.9476,59.8603,59.9282,15337.0
2017-01-31 12:05:00,61.73,61.8,61.73,61.77,13076.0,59.9185,59.9865,59.9185,59.9574,13076.0
2017-01-31 12:10:00,61.77,61.78,61.7,61.7,11713.0,59.9574,59.9671,59.8894,59.8894,11713.0
2017-01-31 12:15:00,61.69,61.76,61.69,61.7,17761.0,59.8797,59.9476,59.8797,59.8894,17761.0
2017-01-31 12:20:00,61.7,61.7,61.67,61.68,4954.0,59.8894,59.8894,59.8603,59.87,4954.0
2017-01-31 12:25:00,61.67,61.68,61.58,61.64,101273.0,59.8603,59.87,59.7729,59.8312,101273.0
2017-01-31 12:30:00,61.64,61.7,61.64,61.7,22716.0,59.8312,59.8894,59.8312,59.8894,22716.0
2017-01-31 12:35:00,61.7,61.8,61.67,61.8,49166.0,59.8894,59.9865,59.8603,59.9865,49166.0
2017-01-31 12:40:00,61.81,61.88,61.8,61.85,23354.0,59.9962,60.0641,59.9865,60.035,23354.0
2017-01-31 12:45:00,61.85,61.88,61.84,61.87,22059.0,60.035,60.0641,60.0253,60.0544,22059.0
2017-01-31 12:50:00,61.86,61.91,61.83,61.88,24148.0,60.0447,60.0932,60.0156,60.0641,24148.0
2017-01-31 12:55:00,61.88,61.89,61.85,61.89,10935.0,60.0641,60.0738,60.035,60.0738,10935.0
2017-01-31 13:00:00,61.9,61.9,61.83,61.83,20706.0,60.0835,60.0835,60.0156,60.0156,20706.0
2017-01-31 13:05:00,61.84,61.9,61.84,61.87,10444.0,60.0253,60.0835,60.0253,60.0544,10444.0
2017-01-31 13:10:00,61.87,61.87,61.8,61.84,27014.0,60.0544,60.0544,59.9865,60.0253,27014.0
2017-01-31 13:15:00,61.83,61.85,61.81,61.81,14090.0,60.0156,60.035,59.9962,59.9962,14090.0
2017-01-31 13:20:00,61.81,61.82,61.79,61.8,32541.0,59.9962,60.0059,59.9768,59.9865,32541.0
2017-01-31 13:25:00,61.81,61.83,61.74,61.74,11413.0,59.9962,60.0156,59.9282,59.9282,11413.0
2017-01-31 13:30:00,61.73,61.74,61.7,61.7,14193.0,59.9185,59.9282,59.8894,59.8894,14193.0
2017-01-31 13:35:00,61.69,61.73,61.67,61.73,25576.0,59.8797,59.9185,59.8603,59.9185,25576.0
2017-01-31 13:40:00,61.72,61.75,61.68,61.73,20236.0,59.9088,59.9379,59.87,59.9185,20236.0
2017-01-31 13:45:00,61.72,61.75,61.7,61.75,10011.0,59.9088,59.9379,59.8894,59.9379,10011.0
2017-01-31 13:50:00,61.75,61.77,61.73,61.76,9143.0,59.9379,59.9574,59.9185,59.9476,9143.0
2017-01-31 13:55:00,61.76,61.77,61.73,61.76,10965.0,59.9476,59.9574,59.9185,59.9476,10965.0
2017-01-31 14:00:00,61.76,61.76,61.72,61.74,9966.0,59.9476,59.9476,59.9088,59.9282,9966.0
2017-01-31 14:05:00,61.74,61.78,61.73,61.74,11345.0,59.9282,59.9671,59.9185,59.9282,11345.0
2017-01-31 14:10:00,61.74,61.77,61.72,61.73,16243.0,59.9282,59.9574,59.9088,59.9185,16243.0
2017-01-31 14:15:00,61.73,61.74,61.68,61.7,33471.0,59.9185,59.9282,59.87,59.8894,33471.0
2017-01-31 14:20:00,61.71,61.76,61.7,61.7,17753.0,59.8991,59.9476,59.8894,59.8894,17753.0
2017-01-31 14:25:00,61.71,61.72,61.66,61.67,23187.0,59.8991,59.9088,59.8506,59.8603,23187.0
2017-01-31 14:30:00,61.67,61.7,61.65,61.65,17849.0,59.8603,59.8894,59.8409,59.8409,17849.0
2017-01-31 14:35:00,61.66,61.67,61.64,61.64,21357.0,59.8506,59.8603,59.8312,59.8312,21357.0
2017-01-31 14:40:00,61.64,61.71,61.62,61.71,15852.0,59.8312,59.8991,59.8118,59.8991,15852.0
2017-01-31 14:45:00,61.71,61.74,61.7,61.73,16648.0,59.8991,59.9282,59.8894,59.9185,16648.0
2017-01-31 14:50:00,61.73,61.78,61.7,61.78,15900.0,59.9185,59.9671,59.8894,59.9671,15900.0
2017-01-31 14:55:00,61.77,61.81,61.75,61.76,14468.0,59.9574,59.9962,59.9379,59.9476,14468.0
2017-01-31 15:00:00,61.76,61.78,61.71,61.74,16223.0,59.9476,59.9671,59.8991,59.9282,16223.0
2017-01-31 15:05:00,61.75,61.8,61.74,61.78,27687.0,59.9379,59.9865,59.9282,59.9671,27687.0
2017-01-31 15:10:00,61.77,61.86,61.77,61.85,31657.0,59.9574,60.0447,59.9574,60.035,31657.0
2017-01-31 15:15:00,61.84,61.87,61.83,61.84,28520.0,60.0253,60.0544,60.0156,60.0253,28520.0
2017-01-31 15:20:00,61.84,61.88,61.82,61.85,30560.0,60.0253,60.0641,60.0059,60.035,30560.0
2017-01-31 15:25:00,61.85,61.87,61.8,61.84,27636.0,60.035,60.0544,59.9865,60.0253,27636.0
2017-01-31 15:30:00,61.84,61.87,61.8,61.8,26731.0,60.0253,60.0544,59.9865,59.9865,26731.0
2017-01-31 15:35:00,61.79,61.79,61.74,61.75,49183.0,59.9768,59.9768,59.9282,59.9379,49183.0
2017-01-31 15:40:00,61.75,61.81,61.75,61.81,41762.0,59.9379,59.9962,59.9379,59.9962,41762.0
2017-01-31 15:45:00,61.8,61.82,61.78,61.82,37676.0,59.9865,60.0059,59.9671,60.0059,37676.0
2017-01-31 15:50:00,61.82,61.83,61.79,61.81,38810.0,60.0059,60.0156,59.9768,59.9962,38810.0
2017-01-31 15:55:00,61.81,61.9,61.8,61.89,79019.0,59.9962,60.0835,59.9865,60.0738,79019.0
2017-02-01 09:30:00,61.39,61.39,61.06,61.21,33767.0,59.5885,59.5885,59.2682,59.4138,33767.0
2017-02-01 09:35:00,61.26,61.27,61.12,61.23,21509.0,59.4623,59.472,59.3264,59.4332,21509.0
2017-02-01 09:40:00,61.24,61.49,61.23,61.46,20601.0,59.4429,59.6856,59.4332,59.6565,20601.0
2017-02-01 09:45:00,61.45,61.53,61.39,61.53,15890.0,59.6467,59.7244,59.5885,59.7244,15890.0
2017-02-01 09:50:00,61.54,61.55,61.5,61.5,28547.0,59.7341,59.7438,59.6953,59.6953,28547.0
2017-02-01 09:55:00,61.52,61.55,61.5,61.5,29320.0,59.7147,59.7438,59.6953,59.6953,29320.0
2017-02-01 10:00:00,61.52,61.54,61.31,61.34,22988.0,59.7147,59.7341,59.5109,59.54,22988.0
2017-02-01 10:05:00,61.33,61.4,61.28,61.35,26617.0,59.5303,59.5982,59.4817,59.5497,26617.0
2017-02-01 10:10:00,61.35,61.35,61.27,61.3,19738.0,59.5497,59.5497,59.472,59.5011,19738.0
2017-02-01 10:15:00,61.28,61.3,61.18,61.19,11960.0,59.4817,59.5011,59.3847,59.3944,11960.0
2017-02-01 10:20:00,61.19,61.19,61.06,61.09,13311.0,59.3944,59.3944,59.2682,59.2973,13311.0
2017-02-01 10:25:00,61.09,61.24,61.06,61.21,16166.0,59.2973,59.4429,59.2682,59.4138,16166.0
2017-02-01 10:30:00,61.23,61.23,61.18,61.18,15483.0,59.4332,59.4332,59.3847,59.3847,15483.0
2017-02-01 10:35:00,61.18,61.22,61.15,61.22,19843.0,59.3847,59.4235,59.3555,59.4235,19843.0
2017-02-01 10:40:00,61.22,61.22,61.14,61.18,11517.0,59.4235,59.4235,59.3458,59.3847,11517.0
2017-02-01 10:45:00,61.17,61.18,61.06,61.1,24441.0,59.375,59.3847,59.2682,59.307,24441.0
2017-02-01 10:50:00,61.1,61.13,61.04,61.05,31689.0,59.307,59.3361,59.2488,59.2585,31689.0
2017-02-01 10:55:00,61.02,61.03,60.87,60.88,13922.0,59.2294,59.2391,59.0838,59.0935,13922.0
2017-02-01 11:00:00,60.88,60.89,60.82,60.87,9033.0,59.0935,59.1032,59.0352,59.0838,9033.0
2017-02-01 11:05:00,60.88,60.91,60.82,60.9,6835.0,59.0935,59.1226,59.0352,59.1129,6835.0
2017-02-01 11:10:00,60.92,60.98,60.86,60.97,8664.0,59.1323,59.1905,59.0741,59.1808,8664.0
2017-02-01 11:15:00,60.97,61.08,60.94,60.95,14053.0,59.1808,59.2876,59.1517,59.1614,14053.0
2017-02-01 11:20:00,60.96,60.98,60.91,60.94,10234.0,59.1711,59.1905,59.1226,59.1517,10234.0
2017-02-01 11:25:00,60.95,60.98,60.94,60.98,23039.0,59.1614,59.1905,59.1517,59.1905,23039.0
2017-02-01 11:30:00,60.97,60.97,60.86,60.87,10911.0,59.1808,59.1808,59.0741,59.0838,10911.0
2017-02-01 11:35:00,60.88,60.88,60.83,60.87,4652.0,59.0935,59.0935,59.0449,59.0838,4652.0
2017-02-01 11:40:00,60.89,60.92,60.78,60.78,8058.0,59.1032,59.1323,58.9964,58.9964,8058.0
2017-02-01 11:45:00,60.79,60.82,60.73,60.77,11568.0,59.0061,59.0352,58.9479,58.9867,11568.0
2017-02-01 11:50:00,60.75,60.76,60.67,60.68,9161.0,58.9673,58.977,58.8896,58.8993,9161.0
2017-02-01 11:55:00,60.68,60.72,60.67,60.72,10905.0,58.8993,58.9382,58.8896,58.9382,10905.0
2017-02-01 12:00:00,60.72,60.75,60.68,60.75,16031.0,58.9382,58.9673,58.8993,58.9673,16031.0
2017-02-01 12:05:00,60.76,60.77,60.68,60.68,6456.0,58.977,58.9867,58.8993,58.8993,6456.0
2017-02-01 12:10:00,60.68,60.75,60.67,60.71,18358.0,58.8993,58.9673,58.8896,58.9285,18358.0
2017-02-01 12:15:00,60.71,60.72,60.66,60.69,8412.0,58.9285,58.9382,58.8799,58.909,8412.0
2017-02-01 12:20:00,60.69,60.71,60.68,60.68,7339.0,58.909,58.9285,58.8993,58.8993,7339.0
2017-02-01 12:25:00,60.68,60.73,60.67,60.72,7970.0,58.8993,58.9479,58.8896,58.9382,7970.0
2017-02-01 12:30:00,60.72,60.75,60.68,60.68,9326.0,58.9382,58.9673,58.8993,58.8993,9326.0
2017-02-01 12:35:00,60.68,60.76,60.68,60.71,7036.0,58.8993,58.977,58.8993,58.9285,7036.0
2017-02-01 12:40:00,60.7,60.72,60.65,60.67,5066.0,58.9188,58.9382,58.8702,58.8896,5066.0
2017-02-01 12:45:00,60.66,60.67,60.64,60.65,2992.0,58.8799,58.8896,58.8605,58.8702,2992.0
2017-02-01 12:50:00,60.64,60.74,60.61,60.74,9166.0,58.8605,58.9576,58.8314,58.9576,9166.0
2017-02-01 12:55:00,60.73,60.82,60.72,60.77,5201.0,58.9479,59.0352,58.9382,58.9867,5201.0
2017-02-01 13:00:00,60.79,60.9,60.79,60.88,34730.0,59.0061,59.1129,59.0061,59.0935,34730.0
2017-02-01 13:05:00,60.88,60.91,60.88,60.91,4602.0,59.0935,59.1226,59.0935,59.1226,4602.0
2017-02-01 13:10:00,60.91,60.95,60.88,60.88,19198.0,59.1226,59.1614,59.0935,59.0935,19198.0
2017-02-01 13:15:00,60.88,60.96,60.88,60.93,7212.0,59.0935,59.1711,59.0935,59.142,7212.0
2017-02-01 13:20:00,60.93,60.94,60.91,60.94,2927.0,59.142,59.1517,59.1226,59.1517,2927.0
2017-02-01 13:25:00,60.94,60.95,60.91,60.94,5886.0,59.1517,59.1614,59.1226,59.1517,5886.0
2017-02-01 13:30:00,60.95,60.98,60.94,60.96,7736.0,59.1614,59.1905,59.1517,59.1711,7736.0
2017-02-01 13:35:00,60.97,60.98,60.93,60.93,6904.0,59.1808,59.1905,59.142,59.142,6904.0
2017-02-01 13:40:00,60.93,60.98,60.92,60.96,9828.0,59.142,59.1905,59.1323,59.1711,9828.0
2017-02-01 13:45:00,60.95,60.95,60.92,60.93,9037.0,59.1614,59.1614,59.1323,59.142,9037.0
2017-02-01 13:50:00,60.93,61.03,60.9,61.02,17775.0,59.142,59.2391,59.1129,59.2294,17775.0
2017-02-01 13:55:00,61.02,61.13,61.01,61.13,11042.0,59.2294,59.3361,59.2197,59.3361,11042.0
2017-02-01 14:00:00,61.1,61.28,61.04,61.28,22316.0,59.307,59.4817,59.2488,59.4817,22316.0
2017-02-01 14:05:00,61.29,61.34,61.27,61.27,17076.0,59.4914,59.54,59.472,59.472,17076.0
2017-02-01 14:10:00,61.26,61.3,61.24,61.29,23713.0,59.4623,59.5011,59.4429,59.4914,23713.0
2017-02-01 14:15:00,61.29,61.4,61.29,61.4,30888.0,59.4914,59.5982,59.4914,59.5982,30888.0
2017-02-01 14:20:00,61.4,61.43,61.38,61.41,12894.0,59.5982,59.6273,59.5788,59.6079,12894.0
2017-02-01 14:25:00,61.4,61.42,61.36,61.36,31771.0,59.5982,59.6176,59.5594,59.5594,31771.0
2017-02-01 14:30:00,61.36,61.43,61.35,61.36,12976.0,59.5594,59.6273,59.5497,59.5594,12976.0
2017-02-01 14:35:00,61.35,61.36,61.1,61.15,24051.0,59.5497,59.5594,59.307,59.3555,24051.0
2017-02-01 14:40:00,61.16,61.22,61.1,61.14,12980.0,59.3653,59.4235,59.307,59.3458,12980.0
2017-02-01 14:45:00,61.15,61.16,61.11,61.16,9760.0,59.3555,59.3653,59.3167,59.3653,9760.0
2017-02-01 14:50:00,61.17,61.18,61.11,61.11,9282.0,59.375,59.3847,59.3167,59.3167,9282.0
2017-02-01 14:55:00,61.11,61.15,61.08,61.12,18353.0,59.3167,59.3555,59.2876,59.3264,18353.0
2017-02-01 15:00:00,61.12,61.13,61.05,61.07,15402.0,59.3264,59.3361,59.2585,59.2779,15402.0
2017-02-01 15:05:00,61.08,61.09,61.02,61.02,17079.0,59.2876,59.2973,59.2294,59.2294,17079.0
2017-02-01 15:10:00,61.02,61.02,60.94,60.96,14566.0,59.2294,59.2294,59.1517,59.1711,14566.0
2017-02-01 15:15:00,60.96,61.04,60.96,61.03,16239.0,59.1711,59.2488,59.1711,59.2391,16239.0
2017-02-01 15:20:00,61.03,61.08,61.02,61.07,35057.0,59.2391,59.2876,59.2294,59.2779,35057.0
2017-02-01 15:25:00,61.07,61.08,61.0,61.02,15770.0,59.2779,59.2876,59.21,59.2294,15770.0
2017-02-01 15:30:00,61.01,61.01,60.96,60.98,31456.0,59.2197,59.2197,59.1711,59.1905,31456.0
2017-02-01 15:35:00,60.98,60.98,60.88,60.96,28221.0,59.1905,59.1905,59.0935,59.1711,28221.0
2017-02-01 15:40:00,60.97,60.99,60.87,60.87,34192.0,59.1808,59.2002,59.0838,59.0838,34192.0
2017-02-01 15:45:00,60.87,60.89,60.85,60.87,42409.0,59.0838,59.1032,59.0644,59.0838,42409.0
2017-02-01 15:50:00,60.86,60.89,60.85,60.88,47213.0,59.0741,59.1032,59.0644,59.0935,47213.0
2017-02-01 15:55:00,60.89,60.96,60.88,60.88,82379.0,59.1032,59.1711,59.0935,59.0935,82379.0
2017-02-02 09:30:00,61.18,61.18,61.03,61.09,19325.0,59.3847,59.3847,59.2391,59.2973,19325.0
2017-02-02 09:35:00,61.15,61.22,61.04,61.21,14625.0,59.3555,59.4235,59.2488,59.4138,14625.0
2017-02-02 09:40:00,61.2,61.37,61.15,61.28,5190.0,59.4041,59.5691,59.3555,59.4817,5190.0
2017-02-02 09:45:00,61.27,61.29,61.08,61.14,26699.0,59.472,59.4914,59.2876,59.3458,26699.0
2017-02-02 09:50:00,61.12,61.15,61.04,61.1,25029.0,59.3264,59.3555,59.2488,59.307,25029.0
2017-02-02 09:55:00,61.08,61.09,61.02,61.03,8943.0,59.2876,59.2973,59.2294,59.2391,8943.0
2017-02-02 10:00:00,61.01,61.08,60.99,61.08,9826.0,59.2197,59.2876,59.2002,59.2876,9826.0
2017-02-02 10:05:00,61.08,61.21,61.05,61.2,16565.0,59.2876,59.4138,59.2585,59.4041,16565.0
2017-02-02 10:10:00,61.21,61.26,61.21,61.23,20420.0,59.4138,59.4623,59.4138,59.4332,20420.0
2017-02-02 10:15:00,61.23,61.31,61.23,61.31,15681.0,59.4332,59.5109,59.4332,59.5109,15681.0
2017-02-02 10:20:00,61.32,61.44,61.31,61.44,19471.0,59.5206,59.637,59.5109,59.637,19471.0
2017-02-02 10:25:00,61.44,61.51,61.39,61.39,12553.0,59.637,59.705,59.5885,59.5885,12553.0
2017-02-02 10:30:00,61.38,61.43,61.31,61.32,20065.0,59.5788,59.6273,59.5109,59.5206,20065.0
2017-02-02 10:35:00,61.33,61.37,61.31,61.36,11193.0,59.5303,59.5691,59.5109,59.5594,11193.0
2017-02-02 10:40:00,61.37,61.37,61.3,61.37,16843.0,59.5691,59.5691,59.5011,59.5691,16843.0
2017-02-02 10:45:00,61.36,61.41,61.35,61.36,13238.0,59.5594,59.6079,59.5497,59.5594,13238.0
2017-02-02 10:50:00,61.36,61.4,61.32,61.37,9668.0,59.5594,59.5982,59.5206,59.5691,9668.0
2017-02-02 10:55:00,61.38,61.5,61.37,61.49,26931.0,59.5788,59.6953,59.5691,59.6856,26931.0
2017-02-02 11:00:00,61.49,61.7,61.49,61.68,27039.0,59.6856,59.8894,59.6856,59.87,27039.0
2017-02-02 11:05:00,61.7,61.7,61.64,61.66,10982.0,59.8894,59.8894,59.8312,59.8506,10982.0
2017-02-02 11:10:00,61.68,61.74,61.67,61.69,14096.0,59.87,59.9282,59.8603,59.8797,14096.0
2017-02-02 11:15:00,61.68,61.73,61.64,61.68,10902.0,59.87,59.9185,59.8312,59.87,10902.0
2017-02-02 11:20:00,61.68,61.72,61.65,61.7,8382.0,59.87,59.9088,59.8409,59.8894,8382.0
2017-02-02 11:25:00,61.7,61.7,61.64,61.68,8458.0,59.8894,59.8894,59.8312,59.87,8458.0
2017-02-02 11:30:00,61.66,61.66,61.61,61.62,10146.0,59.8506,59.8506,59.8021,59.8118,10146.0
2017-02-02 11:35:00,61.61,61.63,61.58,61.6,9910.0,59.8021,59.8215,59.7729,59.7923,9910.0
2017-02-02 11:40:00,61.57,61.59,61.54,61.55,4214.0,59.7632,59.7826,59.7341,59.7438,4214.0
2017-02-02 11:45:00,61.52,61.55,61.5,61.51,7053.0,59.7147,59.7438,59.6953,59.705,7053.0
2017-02-02 11:50:00,61.51,61.57,61.49,61.57,8564.0,59.705,59.7632,59.6856,59.7632,8564.0
2017-02-02 11:55:00,61.57,61.61,61.55,61.57,14367.0,59.7632,59.8021,59.7438,59.7632,14367.0
2017-02-02 12:00:00,61.56,61.59,61.55,61.57,11306.0,59.7535,59.7826,59.7438,59.7632,11306.0
2017-02-02 12:05:00,61.56,61.6,61.55,61.57,10160.0,59.7535,59.7923,59.7438,59.7632,10160.0
2017-02-02 12:10:00,61.57,61.61,61.55,61.55,7397.0,59.7632,59.8021,59.7438,59.7438,7397.0
2017-02-02 12:15:00,61.56,61.62,61.56,61.6,14278.0,59.7535,59.8118,59.7535,59.7923,14278.0
2017-02-02 12:20:00,61.6,61.66,61.6,61.66,4648.0,59.7923,59.8506,59.7923,59.8506,4648.0
2017-02-02 12:25:00,61.65,61.66,61.63,61.65,10174.0,59.8409,59.8506,59.8215,59.8409,10174.0
2017-02-02 12:30:00,61.65,61.68,61.62,61.68,11237.0,59.8409,59.87,59.8118,59.87,11237.0
2017-02-02 12:35:00,61.68,61.68,61.63,61.68,8870.0,59.87,59.87,59.8215,59.87,8870.0
2017-02-02 12:40:00,61.67,61.75,61.65,61.74,12601.0,59.8603,59.9379,59.8409,59.9282,12601.0
2017-02-02 12:45:00,61.75,61.79,61.74,61.75,24352.0,59.9379,59.9768,59.9282,59.9379,24352.0
2017-02-02 12:50:00,61.75,61.79,61.75,61.76,22345.0,59.9379,59.9768,59.9379,59.9476,22345.0
2017-02-02 12:55:00,61.77,61.77,61.72,61.73,10946.0,59.9574,59.9574,59.9088,59.9185,10946.0
2017-02-02 13:00:00,61.74,61.78,61.72,61.74,24048.0,59.9282,59.9671,59.9088,59.9282,24048.0
2017-02-02 13:05:00,61.75,61.77,61.73,61.74,14122.0,59.9379,59.9574,59.9185,59.9282,14122.0
2017-02-02 13:10:00,61.74,61.74,61.69,61.72,13370.0,59.9282,59.9282,59.8797,59.9088,13370.0
2017-02-02 13:15:00,61.72,61.77,61.72,61.76,24481.0,59.9088,59.9574,59.9088,59.9476,24481.0
2017-02-02 13:20:00,61.75,61.77,61.73,61.73,63247.0,59.9379,59.9574,59.9185,59.9185,63247.0
2017-02-02 13:25:00,61.73,61.75,61.71,61.73,13574.0,59.9185,59.9379,59.8991,59.9185,13574.0
2017-02-02 13:30:00,61.72,61.73,61.69,61.7,9693.0,59.9088,59.9185,59.8797,59.8894,9693.0
2017-02-02 13:35:00,61.69,61.7,61.66,61.69,9648.0,59.8797,59.8894,59.8506,59.8797,9648.0
2017-02-02 13:40:00,61.69,61.8,61.68,61.8,16069.0,59.8797,59.9865,59.87,59.9865,16069.0
2017-02-02 13:45:00,61.8,61.84,61.79,61.84,40541.0,59.9865,60.0253,59.9768,60.0253,40541.0
2017-02-02 13:50:00,61.82,61.85,61.81,61.85,9742.0,60.0059,60.035,59.9962,60.035,9742.0
2017-02-02 13:55:00,61.85,61.9,61.84,61.9,17404.0,60.035,60.0835,60.0253,60.0835,17404.0
2017-02-02 14:00:00,61.89,61.9,61.87,61.88,11900.0,60.0738,60.0835,60.0544,60.0641,11900.0
2017-02-02 14:05:00,61.88,61.88,61.83,61.84,14773.0,60.0641,60.0641,60.0156,60.0253,14773.0
2017-02-02 14:10:00,61.84,61.88,61.8,61.81,20694.0,60.0253,60.0641,59.9865,59.9962,20694.0
2017-02-02 14:15:00,61.81,61.81,61.71,61.72,17232.0,59.9962,59.9962,59.8991,59.9088,17232.0
2017-02-02 14:20:00,61.72,61.78,61.63,61.78,49585.0,59.9088,59.9671,59.8215,59.9671,49585.0
2017-02-02 14:25:00,61.78,61.8,61.75,61.76,19769.0,59.9671,59.9865,59.9379,59.9476,19769.0
2017-02-02 14:30:00,61.75,61.77,61.72,61.77,11937.0,59.9379,59.9574,59.9088,59.9574,11937.0
2017-02-02 14:35:00,61.76,61.82,61.76,61.81,10623.0,59.9476,60.0059,59.9476,59.9962,10623.0
2017-02-02 14:40:00,61.82,61.82,61.79,61.8,17161.0,60.0059,60.0059,59.9768,59.9865,17161.0
2017-02-02 14:45:00,61.79,61.81,61.67,61.67,21857.0,59.9768,59.9962,59.8603,59.8603,21857.0
2017-02-02 14:50:00,61.67,61.75,61.67,61.7,19438.0,59.8603,59.9379,59.8603,59.8894,19438.0
2017-02-02 14:55:00,61.7,61.72,61.7,61.71,18430.0,59.8894,59.9088,59.8894,59.8991,18430.0
2017-02-02 15:00:00,61.7,61.7,61.63,61.66,18660.0,59.8894,59.8894,59.8215,59.8506,18660.0
2017-02-02 15:05:00,61.66,61.67,61.63,61.66,9879.0,59.8506,59.8603,59.8215,59.8506,9879.0
2017-02-02 15:10:00,61.67,61.73,61.66,61.71,20901.0,59.8603,59.9185,59.8506,59.8991,20901.0
2017-02-02 15:15:00,61.71,61.77,61.7,61.77,24004.0,59.8991,59.9574,59.8894,59.9574,24004.0
2017-02-02 15:20:00,61.77,61.85,61.77,61.84,29002.0,59.9574,60.035,59.9574,60.0253,29002.0
2017-02-02 15:25:00,61.84,61.85,61.83,61.83,17585.0,60.0253,60.035,60.0156,60.0156,17585.0
2017-02-02 15:30:00,61.84,61.87,61.79,61.87,42097.0,60.0253,60.0544,59.9768,60.0544,42097.0
2017-02-02 15:35:00,61.86,61.9,61.86,61.9,33686.0,60.0447,60.0835,60.0447,60.0835,33686.0
2017-02-02 15:40:00,61.9,61.95,61.89,61.95,38406.0,60.0835,60.1321,60.0738,60.1321,38406.0
2017-02-02 15:45:00,61.95,61.99,61.94,61.98,69928.0,60.1321,60.1709,60.1224,60.1612,69928.0
2017-02-02 15:50:00,61.98,62.0,61.97,62.0,46564.0,60.1612,60.1806,60.1515,60.1806,46564.0
2017-02-02 15:55:00,61.99,62.0,61.93,61.96,155545.0,60.1709,60.1806,60.1127,60.1418,155545.0
2017-02-03 09:30:00,61.84,62.0,61.77,61.92,45586.0,60.0253,60.1806,59.9574,60.103,45586.0
2017-02-03 09:35:00,61.92,62.07,61.91,61.97,29105.0,60.103,60.2486,60.0932,60.1515,29105.0
2017-02-03 09:40:00,61.99,62.06,61.93,62.0,15725.0,60.1709,60.2388,60.1127,60.1806,15725.0
2017-02-03 09:45:00,61.99,61.99,61.74,61.74,18572.0,60.1709,60.1709,59.9282,59.9282,18572.0
2017-02-03 09:50:00,61.74,61.76,61.65,61.66,22721.0,59.9282,59.9476,59.8409,59.8506,22721.0
2017-02-03 09:55:00,61.64,61.73,61.64,61.72,19848.0,59.8312,59.9185,59.8312,59.9088,19848.0
2017-02-03 10:00:00,61.71,61.79,61.67,61.78,18561.0,59.8991,59.9768,59.8603,59.9671,18561.0
2017-02-03 10:05:00,61.78,61.8,61.59,61.61,22576.0,59.9671,59.9865,59.7826,59.8021,22576.0
2017-02-03 10:10:00,61.63,61.71,61.63,61.7,7685.0,59.8215,59.8991,59.8215,59.8894,7685.0
2017-02-03 10:15:00,61.7,61.76,61.69,61.72,22448.0,59.8894,59.9476,59.8797,59.9088,22448.0
2017-02-03 10:20:00,61.72,61.73,61.66,61.66,21089.0,59.9088,59.9185,59.8506,59.8506,21089.0
2017-02-03 10:25:00,61.66,61.74,61.66,61.74,20622.0,59.8506,59.9282,59.8506,59.9282,20622.0
2017-02-03 10:30:00,61.74,61.76,61.73,61.74,54329.0,59.9282,59.9476,59.9185,59.9282,54329.0
2017-02-03 10:35:00,61.74,61.8,61.63,61.63,26725.0,59.9282,59.9865,59.8215,59.8215,26725.0
2017-02-03 10:40:00,61.63,61.65,61.6,61.62,23588.0,59.8215,59.8409,59.7923,59.8118,23588.0
2017-02-03 10:45:00,61.63,61.7,61.62,61.66,29730.0,59.8215,59.8894,59.8118,59.8506,29730.0
2017-02-03 10:50:00,61.66,61.75,61.65,61.75,34227.0,59.8506,59.9379,59.8409,59.9379,34227.0
2017-02-03 10:55:00,61.74,61.76,61.69,61.69,41574.0,59.9282,59.9476,59.8797,59.8797,41574.0
2017-02-03 11:00:00,61.69,61.71,61.64,61.7,29256.0,59.8797,59.8991,59.8312,59.8894,29256.0
2017-02-03 11:05:00,61.69,61.71,61.69,61.71,8174.0,59.8797,59.8991,59.8797,59.8991,8174.0
2017-02-03 11:10:00,61.7,61.7,61.57,61.58,14796.0,59.8894,59.8894,59.7632,59.7729,14796.0
2017-02-03 11:15:00,61.58,61.65,61.55,61.65,7905.0,59.7729,59.8409,59.7438,59.8409,7905.0
2017-02-03 11:20:00,61.65,61.69,61.63,61.64,7111.0,59.8409,59.8797,59.8215,59.8312,7111.0
2017-02-03 11:25:00,61.65,61.68,61.62,61.64,10181.0,59.8409,59.87,59.8118,59.8312,10181.0
2017-02-03 11:30:00,61.64,61.65,61.61,61.61,18330.0,59.8312,59.8409,59.8021,59.8021,18330.0
2017-02-03 11:35:00,61.62,61.69,61.61,61.69,15764.0,59.8118,59.8797,59.8021,59.8797,15764.0
2017-02-03 11:40:00,61.68,61.76,61.66,61.73,12547.0,59.87,59.9476,59.8506,59.9185,12547.0
2017-02-03 11:45:00,61.74,61.8,61.73,61.77,9261.0,59.9282,59.9865,59.9185,59.9574,9261.0
2017-02-03 11:50:00,61.77,61.88,61.77,61.88,8912.0,59.9574,60.0641,59.9574,60.0641,8912.0
2017-02-03 11:55:00,61.88,61.91,61.86,61.88,11333.0,60.0641,60.0932,60.0447,60.0641,11333.0
2017-02-03 12:00:00,61.89,61.97,61.88,61.93,10026.0,60.0738,60.1515,60.0641,60.1127,10026.0
2017-02-03 12:05:00,61.94,61.94,61.9,61.92,6100.0,60.1224,60.1224,60.0835,60.103,6100.0
2017-02-03 12:10:00,61.92,61.92,61.87,61.88,6301.0,60.103,60.103,60.0544,60.0641,6301.0
2017-02-03 12:15:00,61.89,61.89,61.84,61.86,9002.0,60.0738,60.0738,60.0253,60.0447,9002.0
2017-02-03 12:20:00,61.86,61.89,61.85,61.89,6614.0,60.0447,60.0738,60.035,60.0738,6614.0
2017-02-03 12:25:00,61.9,61.91,61.87,61.89,8513.0,60.0835,60.0932,60.0544,60.0738,8513.0
2017-02-03 12:30:00,61.88,61.93,61.87,61.92,9408.0,60.0641,60.1127,60.0544,60.103,9408.0
2017-02-03 12:35:00,61.92,61.92,61.88,61.91,7437.0,60.103,60.103,60.0641,60.0932,7437.0
2017-02-03 12:40:00,61.91,61.92,61.9,61.92,6023.0,60.0932,60.103,60.0835,60.103,6023.0
2017-02-03 12:45:00,61.92,61.92,61.87,61.87,6400.0,60.103,60.103,60.0544,60.0544,6400.0
2017-02-03 12:50:00,61.87,61.89,61.84,61.85,5991.0,60.0544,60.0738,60.0253,60.035,5991.0
2017-02-03 12:55:00,61.84,61.85,61.83,61.83,4520.0,60.0253,60.035,60.0156,60.0156,4520.0
2017-02-03 13:00:00,61.83,61.83,61.77,61.77,12498.0,60.0156,60.0156,59.9574,59.9574,12498.0
2017-02-03 13:05:00,61.78,61.78,61.73,61.74,22767.0,59.9671,59.9671,59.9185,59.9282,22767.0
2017-02-03 13:10:00,61.75,61.78,61.73,61.78,20338.0,59.9379,59.9671,59.9185,59.9671,20338.0
2017-02-03 13:15:00,61.79,61.87,61.79,61.85,6732.0,59.9768,60.0544,59.9768,60.035,6732.0
2017-02-03 13:20:00,61.85,61.86,61.81,61.82,6456.0,60.035,60.0447,59.9962,60.0059,6456.0
2017-02-03 13:25:00,61.82,61.83,61.78,61.78,31694.0,60.0059,60.0156,59.9671,59.9671,31694.0
2017-02-03 13:30:00,61.77,61.78,61.75,61.77,10914.0,59.9574,59.9671,59.9379,59.9574,10914.0
2017-02-03 13:35:00,61.77,61.79,61.71,61.72,17154.0,59.9574,59.9768,59.8991,59.9088,17154.0
2017-02-03 13:40:00,61.73,61.73,61.65,61.66,9597.0,59.9185,59.9185,59.8409,59.8506,9597.0
2017-02-03 13:45:00,61.66,61.67,61.61,61.61,14859.0,59.8506,59.8603,59.8021,59.8021,14859.0
2017-02-03 13:50:00,61.61,61.67,61.6,61.67,15747.0,59.8021,59.8603,59.7923,59.8603,15747.0
2017-02-03 13:55:00,61.65,61.67,61.6,61.6,23781.0,59.8409,59.8603,59.7923,59.7923,23781.0
2017-02-03 14:00:00,61.61,61.62,61.59,61.62,7699.0,59.8021,59.8118,59.7826,59.8118,7699.0
2017-02-03 14:05:00,61.62,61.65,61.56,61.57,18897.0,59.8118,59.8409,59.7535,59.7632,18897.0
2017-02-03 14:10:00,61.57,61.59,61.54,61.57,12017.0,59.7632,59.7826,59.7341,59.7632,12017.0
2017-02-03 14:15:00,61.58,61.6,61.57,61.58,5750.0,59.7729,59.7923,59.7632,59.7729,5750.0
2017-02-03 14:20:00,61.57,61.61,61.55,61.56,12182.0,59.7632,59.8021,59.7438,59.7535,12182.0
2017-02-03 14:25:00,61.56,61.56,61.48,61.5,10672.0,59.7535,59.7535,59.6759,59.6953,10672.0
2017-02-03 14:30:00,61.5,61.53,61.48,61.48,12464.0,59.6953,59.7244,59.6759,59.6759,12464.0
2017-02-03 14:35:00,61.49,61.49,61.45,61.45,11671.0,59.6856,59.6856,59.6467,59.6467,11671.0
2017-02-03 14:40:00,61.45,61.46,61.43,61.45,11142.0,59.6467,59.6565,59.6273,59.6467,11142.0
2017-02-03 14:45:00,61.46,61.52,61.45,61.48,12037.0,59.6565,59.7147,59.6467,59.6759,12037.0
2017-02-03 14:50:00,61.48,61.48,61.43,61.45,17434.0,59.6759,59.6759,59.6273,59.6467,17434.0
2017-02-03 14:55:00,61.45,61.48,61.45,61.48,10310.0,59.6467,59.6759,59.6467,59.6759,10310.0
2017-02-03 15:00:00,61.48,61.5,61.46,61.47,24055.0,59.6759,59.6953,59.6565,59.6662,24055.0
2017-02-03 15:05:00,61.47,61.58,61.47,61.58,13160.0,59.6662,59.7729,59.6662,59.7729,13160.0
2017-02-03 15:10:00,61.58,61.58,61.5,61.51,16083.0,59.7729,59.7729,59.6953,59.705,16083.0
2017-02-03 15:15:00,61.51,61.53,61.49,61.51,16755.0,59.705,59.7244,59.6856,59.705,16755.0
2017-02-03 15:20:00,61.51,61.52,61.46,61.46,33674.0,59.705,59.7147,59.6565,59.6565,33674.0
2017-02-03 15:25:00,61.47,61.47,61.41,61.42,25147.0,59.6662,59.6662,59.6079,59.6176,25147.0
2017-02-03 15:30:00,61.42,61.52,61.41,61.51,23952.0,59.6176,59.7147,59.6079,59.705,23952.0
2017-02-03 15:35:00,61.51,61.53,61.46,61.5,50837.0,59.705,59.7244,59.6565,59.6953,50837.0
2017-02-03 15:40:00,61.5,61.58,61.49,61.57,25986.0,59.6953,59.7729,59.6856,59.7632,25986.0
2017-02-03 15:45:00,61.57,61.65,61.57,61.64,40879.0,59.7632,59.8409,59.7632,59.8312,40879.0
2017-02-03 15:50:00,61.64,61.64,61.59,61.59,32013.0,59.8312,59.8312,59.7826,59.7826,32013.0
2017-02-03 15:55:00,61.59,61.62,61.53,61.56,80374.0,59.7826,59.8118,59.7244,59.7535,80374.0
2017-02-06 09:30:00,61.66,61.92,61.62,61.84,35127.0,59.8506,60.103,59.8118,60.0253,35127.0
2017-02-06 09:35:00,61.92,61.92,61.64,61.64,8163.0,60.103,60.103,59.8312,59.8312,8163.0
2017-02-06 09:40:00,61.7,61.77,61.63,61.76,7431.0,59.8894,59.9574,59.8215,59.9476,7431.0
2017-02-06 09:45:00,61.77,61.77,61.66,61.66,4955.0,59.9574,59.9574,59.8506,59.8506,4955.0
2017-02-06 09:50:00,61.66,61.66,61.58,61.63,5391.0,59.8506,59.8506,59.7729,59.8215,5391.0
2017-02-06 09:55:00,61.62,61.65,61.54,61.6,4021.0,59.8118,59.8409,59.7341,59.7923,4021.0
2017-02-06 10:00:00,61.66,61.66,61.58,61.58,6491.0,59.8506,59.8506,59.7729,59.7729,6491.0
2017-02-06 10:05:00,61.59,61.7,61.59,61.69,3677.0,59.7826,59.8894,59.7826,59.8797,3677.0
2017-02-06 10:10:00,61.71,61.74,61.68,61.68,3700.0,59.8991,59.9282,59.87,59.87,3700.0
2017-02-06 10:15:00,61.67,61.69,61.59,61.59,3744.0,59.8603,59.8797,59.7826,59.7826,3744.0
2017-02-06 10:20:00,61.6,61.67,61.6,61.67,4139.0,59.7923,59.8603,59.7923,59.8603,4139.0
2017-02-06 10:25:00,61.68,61.68,61.59,61.65,3165.0,59.87,59.87,59.7826,59.8409,3165.0
2017-02-06 10:30:00,61.65,61.67,61.53,61.53,3868.0,59.8409,59.8603,59.7244,59.7244,3868.0
2017-02-06 10:35:00,61.5,61.52,61.48,61.51,5607.0,59.6953,59.7147,59.6759,59.705,5607.0
2017-02-06 10:40:00,61.51,61.54,61.48,61.49,11660.0,59.705,59.7341,59.6759,59.6856,11660.0
2017-02-06 10:45:00,61.49,61.52,61.45,61.46,8501.0,59.6856,59.7147,59.6467,59.6565,8501.0
2017-02-06 10:50:00,61.47,61.52,61.45,61.51,7495.0,59.6662,59.7147,59.6467,59.705,7495.0
2017-02-06 10:55:00,61.52,61.63,61.52,61.63,9554.0,59.7147,59.8215,59.7147,59.8215,9554.0
2017-02-06 11:00:00,61.63,61.69,61.62,61.69,4200.0,59.8215,59.8797,59.8118,59.8797,4200.0
2017-02-06 11:05:00,61.7,61.71,61.65,61.66,5820.0,59.8894,59.8991,59.8409,59.8506,5820.0
2017-02-06 11:10:00,61.67,61.72,61.67,61.69,7320.0,59.8603,59.9088,59.8603,59.8797,7320.0
2017-02-06 11:15:00,61.69,61.7,61.64,61.64,5205.0,59.8797,59.8894,59.8312,59.8312,5205.0
2017-02-06 11:20:00,61.64,61.65,61.59,61.61,5129.0,59.8312,59.8409,59.7826,59.8021,5129.0
2017-02-06 11:25:00,61.59,61.62,61.57,61.59,6420.0,59.7826,59.8118,59.7632,59.7826,6420.0
2017-02-06 11:30:00,61.6,61.61,61.56,61.56,4443.0,59.7923,59.8021,59.7535,59.7535,4443.0
2017-02-06 11:35:00,61.56,61.63,61.55,61.59,4992.0,59.7535,59.8215,59.7438,59.7826,4992.0
2017-02-06 11:40:00,61.58,61.62,61.58,61.62,3042.0,59.7729,59.8118,59.7729,59.8118,3042.0
2017-02-06 11:45:00,61.62,61.67,61.6,61.67,7660.0,59.8118,59.8603,59.7923,59.8603,7660.0
2017-02-06 11:50:00,61.67,61.67,61.58,61.65,7811.0,59.8603,59.8603,59.7729,59.8409,7811.0
2017-02-06 11:55:00,61.65,61.65,61.61,61.64,3100.0,59.8409,59.8409,59.8021,59.8312,3100.0
2017-02-06 12:00:00,61.65,61.69,61.64,61.66,3453.0,59.8409,59.8797,59.8312,59.8506,3453.0
2017-02-06 12:05:00,61.65,61.69,61.65,61.68,3162.0,59.8409,59.8797,59.8409,59.87,3162.0
2017-02-06 12:10:00,61.67,61.7,61.65,61.7,9423.0,59.8603,59.8894,59.8409,59.8894,9423.0
2017-02-06 12:15:00,61.7,61.71,61.68,61.69,3429.0,59.8894,59.8991,59.87,59.8797,3429.0
2017-02-06 12:20:00,61.67,61.7,61.67,61.67,2964.0,59.8603,59.8894,59.8603,59.8603,2964.0
2017-02-06 12:25:00,61.67,61.74,61.67,61.74,5935.0,59.8603,59.9282,59.8603,59.9282,5935.0
2017-02-06 12:30:00,61.74,61.74,61.71,61.74,2869.0,59.9282,59.9282,59.8991,59.9282,2869.0
2017-02-06 12:35:00,61.72,61.75,61.71,61.74,3928.0,59.9088,59.9379,59.8991,59.9282,3928.0
2017-02-06 12:40:00,61.75,61.78,61.73,61.78,4684.0,59.9379,59.9671,59.9185,59.9671,4684.0
2017-02-06 12:45:00,61.79,61.81,61.79,61.81,2300.0,59.9768,59.9962,59.9768,59.9962,2300.0
2017-02-06 12:50:00,61.81,61.84,61.8,61.84,8500.0,59.9962,60.0253,59.9865,60.0253,8500.0
2017-02-06 12:55:00,61.86,61.87,61.79,61.8,4085.0,60.0447,60.0544,59.9768,59.9865,4085.0
2017-02-06 13:00:00,61.8,61.8,61.75,61.76,4095.0,59.9865,59.9865,59.9379,59.9476,4095.0
2017-02-06 13:05:00,61.76,61.76,61.7,61.73,4696.0,59.9476,59.9476,59.8894,59.9185,4696.0
2017-02-06 13:10:00,61.74,61.78,61.74,61.78,4722.0,59.9282,59.9671,59.9282,59.9671,4722.0
2017-02-06 13:15:00,61.77,61.77,61.71,61.71,9389.0,59.9574,59.9574,59.8991,59.8991,9389.0
2017-02-06 13:20:00,61.71,61.72,61.7,61.72,4841.0,59.8991,59.9088,59.8894,59.9088,4841.0
2017-02-06 13:25:00,61.71,61.72,61.68,61.72,4345.0,59.8991,59.9088,59.87,59.9088,4345.0
2017-02-06 13:30:00,61.71,61.71,61.66,61.67,4119.0,59.8991,59.8991,59.8506,59.8603,4119.0
2017-02-06 13:35:00,61.67,61.68,61.63,61.64,7327.0,59.8603,59.87,59.8215,59.8312,7327.0
2017-02-06 13:40:00,61.64,61.64,61.6,61.63,5246.0,59.8312,59.8312,59.7923,59.8215,5246.0
2017-02-06 13:45:00,61.64,61.64,61.62,61.62,3690.0,59.8312,59.8312,59.8118,59.8118,3690.0
2017-02-06 13:50:00,61.61,61.64,61.59,61.64,5551.0,59.8021,59.8312,59.7826,59.8312,5551.0
2017-02-06 13:55:00,61.63,61.65,61.59,61.64,8224.0,59.8215,59.8409,59.7826,59.8312,8224.0
2017-02-06 14:00:00,61.64,61.64,61.6,61.61,5754.0,59.8312,59.8312,59.7923,59.8021,5754.0
2017-02-06 14:05:00,61.62,61.66,61.62,61.63,6756.0,59.8118,59.8506,59.8118,59.8215,6756.0
2017-02-06 14:10:00,61.63,61.65,61.62,61.63,5580.0,59.8215,59.8409,59.8118,59.8215,5580.0
2017-02-06 14:15:00,61.63,61.67,61.62,61.63,9188.0,59.8215,59.8603,59.8118,59.8215,9188.0
2017-02-06 14:20:00,61.63,61.64,61.62,61.63,5194.0,59.8215,59.8312,59.8118,59.8215,5194.0
2017-02-06 14:25:00,61.63,61.64,61.57,61.62,10579.0,59.8215,59.8312,59.7632,59.8118,10579.0
2017-02-06 14:30:00,61.62,61.68,61.62,61.63,6600.0,59.8118,59.87,59.8118,59.8215,6600.0
2017-02-06 14:35:00,61.63,61.67,61.63,61.66,6642.0,59.8215,59.8603,59.8215,59.8506,6642.0
2017-02-06 14:40:00,61.67,61.69,61.66,61.69,7412.0,59.8603,59.8797,59.8506,59.8797,7412.0
2017-02-06 14:45:00,61.69,61.7,61.66,61.66,6050.0,59.8797,59.8894,59.8506,59.8506,6050.0
2017-02-06 14:50:00,61.65,61.67,61.64,61.65,8349.0,59.8409,59.8603,59.8312,59.8409,8349.0
2017-02-06 14:55:00,61.65,61.67,61.61,61.61,7564.0,59.8409,59.8603,59.8021,59.8021,7564.0
2017-02-06 15:00:00,61.61,61.61,61.59,61.6,5799.0,59.8021,59.8021,59.7826,59.7923,5799.0
2017-02-06 15:05:00,61.6,61.63,61.6,61.63,8251.0,59.7923,59.8215,59.7923,59.8215,8251.0
2017-02-06 15:10:00,61.63,61.63,61.57,61.58,11646.0,59.8215,59.8215,59.7632,59.7729,11646.0
2017-02-06 15:15:00,61.57,61.61,61.57,61.61,5769.0,59.7632,59.8021,59.7632,59.8021,5769.0
2017-02-06 15:20:00,61.61,61.61,61.54,61.55,11539.0,59.8021,59.8021,59.7341,59.7438,11539.0
2017-02-06 15:25:00,61.54,61.58,61.54,61.57,10216.0,59.7341,59.7729,59.7341,59.7632,10216.0
2017-02-06 15:30:00,61.56,61.62,61.56,61.61,10295.0,59.7535,59.8118,59.7535,59.8021,10295.0
2017-02-06 15:35:00,61.61,61.65,61.6,61.63,17507.0,59.8021,59.8409,59.7923,59.8215,17507.0
2017-02-06 15:40:00,61.64,61.65,61.61,61.62,21144.0,59.8312,59.8409,59.8021,59.8118,21144.0
2017-02-06 15:45:00,61.62,61.65,61.57,61.59,32898.0,59.8118,59.8409,59.7632,59.7826,32898.0
2017-02-06 15:50:00,61.58,61.6,61.57,61.59,15088.0,59.7729,59.7923,59.7632,59.7826,15088.0
2017-02-06 15:55:00,61.59,61.64,61.58,61.62,73510.0,59.7826,59.8312,59.7729,59.8118,73510.0
2017-02-07 09:30:00,61.72,61.9,61.71,61.86,12074.0,59.9088,60.0835,59.8991,60.0447,12074.0
2017-02-07 09:35:00,61.86,61.9,61.69,61.69,8443.0,60.0447,60.0835,59.8797,59.8797,8443.0
2017-02-07 09:40:00,61.74,61.8,61.68,61.72,7273.0,59.9282,59.9865,59.87,59.9088,7273.0
2017-02-07 09:45:00,61.74,61.78,61.66,61.66,4814.0,59.9282,59.9671,59.8506,59.8506,4814.0
2017-02-07 09:50:00,61.67,61.75,61.64,61.74,7408.0,59.8603,59.9379,59.8312,59.9282,7408.0
2017-02-07 09:55:00,61.76,61.76,61.7,61.74,6000.0,59.9476,59.9476,59.8894,59.9282,6000.0
2017-02-07 10:00:00,61.74,61.74,61.61,61.62,5689.0,59.9282,59.9282,59.8021,59.8118,5689.0
2017-02-07 10:05:00,61.61,61.62,61.55,61.55,4850.0,59.8021,59.8118,59.7438,59.7438,4850.0
2017-02-07 10:10:00,61.56,61.67,61.54,61.67,7649.0,59.7535,59.8603,59.7341,59.8603,7649.0
2017-02-07 10:15:00,61.69,61.71,61.62,61.69,5844.0,59.8797,59.8991,59.8118,59.8797,5844.0
2017-02-07 10:20:00,61.68,61.68,61.61,61.65,5209.0,59.87,59.87,59.8021,59.8409,5209.0
2017-02-07 10:25:00,61.63,61.66,61.6,61.65,3871.0,59.8215,59.8506,59.7923,59.8409,3871.0
2017-02-07 10:30:00,61.65,61.7,61.61,61.62,13165.0,59.8409,59.8894,59.8021,59.8118,13165.0
2017-02-07 10:35:00,61.65,61.69,61.64,61.66,5207.0,59.8409,59.8797,59.8312,59.8506,5207.0
2017-02-07 10:40:00,61.65,61.65,61.6,61.61,7470.0,59.8409,59.8409,59.7923,59.8021,7470.0
2017-02-07 10:45:00,61.61,61.61,61.57,61.6,4502.0,59.8021,59.8021,59.7632,59.7923,4502.0
2017-02-07 10:50:00,61.61,61.62,61.55,61.55,7656.0,59.8021,59.8118,59.7438,59.7438,7656.0
2017-02-07 10:55:00,61.55,61.59,61.54,61.59,4895.0,59.7438,59.7826,59.7341,59.7826,4895.0
2017-02-07 11:00:00,61.58,61.64,61.55,61.62,11319.0,59.7729,59.8312,59.7438,59.8118,11319.0
2017-02-07 11:05:00,61.63,61.64,61.61,61.63,3184.0,59.8215,59.8312,59.8021,59.8215,3184.0
2017-02-07 11:10:00,61.64,61.65,61.6,61.6,12060.0,59.8312,59.8409,59.7923,59.7923,12060.0
2017-02-07 11:15:00,61.61,61.67,61.6,61.64,3200.0,59.8021,59.8603,59.7923,59.8312,3200.0
2017-02-07 11:20:00,61.63,61.63,61.58,61.58,8015.0,59.8215,59.8215,59.7729,59.7729,8015.0
2017-02-07 11:25:00,61.58,61.6,61.56,61.6,4200.0,59.7729,59.7923,59.7535,59.7923,4200.0
2017-02-07 11:30:00,61.61,61.63,61.59,61.63,6777.0,59.8021,59.8215,59.7826,59.8215,6777.0
2017-02-07 11:35:00,61.64,61.68,61.62,61.62,3402.0,59.8312,59.87,59.8118,59.8118,3402.0
2017-02-07 11:40:00,61.62,61.63,61.6,61.61,12680.0,59.8118,59.8215,59.7923,59.8021,12680.0
2017-02-07 11:45:00,61.62,61.64,61.6,61.62,3600.0,59.8118,59.8312,59.7923,59.8118,3600.0
2017-02-07 11:50:00,61.63,61.65,61.6,61.64,10578.0,59.8215,59.8409,59.7923,59.8312,10578.0
2017-02-07 11:55:00,61.64,61.64,61.64,61.64,600.0,59.8312,59.8312,59.8312,59.8312,600.0
2017-02-07 12:00:00,61.63,61.69,61.63,61.68,8061.0,59.8215,59.8797,59.8215,59.87,8061.0
2017-02-07 12:05:00,61.68,61.68,61.61,61.61,7918.0,59.87,59.87,59.8021,59.8021,7918.0
2017-02-07 12:10:00,61.61,61.67,61.61,61.65,10460.0,59.8021,59.8603,59.8021,59.8409,10460.0
2017-02-07 12:15:00,61.66,61.71,61.65,61.69,9179.0,59.8506,59.8991,59.8409,59.8797,9179.0
2017-02-07 12:20:00,61.69,61.7,61.66,61.66,5860.0,59.8797,59.8894,59.8506,59.8506,5860.0
2017-02-07 12:25:00,61.66,61.66,61.6,61.61,3359.0,59.8506,59.8506,59.7923,59.8021,3359.0
2017-02-07 12:30:00,61.6,61.64,61.6,61.62,9191.0,59.7923,59.8312,59.7923,59.8118,9191.0
2017-02-07 12:35:00,61.62,61.66,61.61,61.66,3698.0,59.8118,59.8506,59.8021,59.8506,3698.0
2017-02-07 12:40:00,61.65,61.68,61.61,61.66,16213.0,59.8409,59.87,59.8021,59.8506,16213.0
2017-02-07 12:45:00,61.68,61.69,61.65,61.65,2201.0,59.87,59.8797,59.8409,59.8409,2201.0
2017-02-07 12:50:00,61.65,61.67,61.64,61.66,5385.0,59.8409,59.8603,59.8312,59.8506,5385.0
2017-02-07 12:55:00,61.66,61.71,61.66,61.69,2505.0,59.8506,59.8991,59.8506,59.8797,2505.0
2017-02-07 13:00:00,61.69,61.7,61.68,61.7,4761.0,59.8797,59.8894,59.87,59.8894,4761.0
2017-02-07 13:05:00,61.69,61.7,61.67,61.67,6609.0,59.8797,59.8894,59.8603,59.8603,6609.0
2017-02-07 13:10:00,61.68,61.7,61.66,61.7,11473.0,59.87,59.8894,59.8506,59.8894,11473.0
2017-02-07 13:15:00,61.72,61.78,61.72,61.77,3851.0,59.9088,59.9671,59.9088,59.9574,3851.0
2017-02-07 13:20:00,61.78,61.78,61.75,61.78,5834.0,59.9671,59.9671,59.9379,59.9671,5834.0
2017-02-07 13:25:00,61.78,61.78,61.69,61.7,4340.0,59.9671,59.9671,59.8797,59.8894,4340.0
2017-02-07 13:30:00,61.7,61.72,61.68,61.7,6873.0,59.8894,59.9088,59.87,59.8894,6873.0
2017-02-07 13:35:00,61.7,61.73,61.7,61.71,2877.0,59.8894,59.9185,59.8894,59.8991,2877.0
2017-02-07 13:40:00,61.71,61.71,61.69,61.7,6487.0,59.8991,59.8991,59.8797,59.8894,6487.0
2017-02-07 13:45:00,61.71,61.73,61.7,61.71,3300.0,59.8991,59.9185,59.8894,59.8991,3300.0
2017-02-07 13:50:00,61.69,61.74,61.69,61.74,6096.0,59.8797,59.9282,59.8797,59.9282,6096.0
2017-02-07 13:55:00,61.74,61.74,61.7,61.7,4158.0,59.9282,59.9282,59.8894,59.8894,4158.0
2017-02-07 14:00:00,61.7,61.75,61.7,61.73,6743.0,59.8894,59.9379,59.8894,59.9185,6743.0
2017-02-07 14:05:00,61.74,61.76,61.73,61.75,3626.0,59.9282,59.9476,59.9185,59.9379,3626.0
2017-02-07 14:10:00,61.76,61.76,61.73,61.73,5033.0,59.9476,59.9476,59.9185,59.9185,5033.0
2017-02-07 14:15:00,61.73,61.77,61.73,61.77,4332.0,59.9185,59.9574,59.9185,59.9574,4332.0
2017-02-07 14:20:00,61.76,61.82,61.74,61.82,8373.0,59.9476,60.0059,59.9282,60.0059,8373.0
2017-02-07 14:25:00,61.82,61.83,61.8,61.82,9186.0,60.0059,60.0156,59.9865,60.0059,9186.0
2017-02-07 14:30:00,61.82,61.83,61.77,61.79,6757.0,60.0059,60.0156,59.9574,59.9768,6757.0
2017-02-07 14:35:00,61.8,61.84,61.8,61.83,9425.0,59.9865,60.0253,59.9865,60.0156,9425.0
2017-02-07 14:40:00,61.82,61.82,61.78,61.79,4893.0,60.0059,60.0059,59.9671,59.9768,4893.0
2017-02-07 14:45:00,61.82,61.86,61.8,61.82,15204.0,60.0059,60.0447,59.9865,60.0059,15204.0
2017-02-07 14:50:00,61.81,61.89,61.81,61.89,7838.0,59.9962,60.0738,59.9962,60.0738,7838.0
2017-02-07 14:55:00,61.89,61.91,61.88,61.9,6143.0,60.0738,60.0932,60.0641,60.0835,6143.0
2017-02-07 15:00:00,61.9,61.95,61.89,61.92,14196.0,60.0835,60.1321,60.0738,60.103,14196.0
2017-02-07 15:05:00,61.93,61.94,61.92,61.92,5662.0,60.1127,60.1224,60.103,60.103,5662.0
2017-02-07 15:10:00,61.92,61.94,61.91,61.91,6752.0,60.103,60.1224,60.0932,60.0932,6752.0
2017-02-07 15:15:00,61.91,61.91,61.89,61.89,4284.0,60.0932,60.0932,60.0738,60.0738,4284.0
2017-02-07 15:20:00,61.88,61.89,61.84,61.84,7180.0,60.0641,60.0738,60.0253,60.0253,7180.0
2017-02-07 15:25:00,61.84,61.89,61.84,61.86,10170.0,60.0253,60.0738,60.0253,60.0447,10170.0
2017-02-07 15:30:00,61.85,61.85,61.82,61.82,8983.0,60.035,60.035,60.0059,60.0059,8983.0
2017-02-07 15:35:00,61.82,61.83,61.78,61.83,13100.0,60.0059,60.0156,59.9671,60.0156,13100.0
2017-02-07 15:40:00,61.82,61.83,61.78,61.78,9315.0,60.0059,60.0156,59.9671,59.9671,9315.0
2017-02-07 15:45:00,61.79,61.81,61.78,61.81,16951.0,59.9768,59.9962,59.9671,59.9962,16951.0
2017-02-07 15:50:00,61.8,61.83,61.77,61.79,22919.0,59.9865,60.0156,59.9574,59.9768,22919.0
2017-02-07 15:55:00,61.8,61.84,61.79,61.82,53387.0,59.9865,60.0253,59.9768,60.0059,53387.0
2017-02-08 09:30:00,62.51,62.78,62.44,62.77,106062.0,60.6756,60.9377,60.6077,60.928,106062.0
2017-02-08 09:35:00,62.75,63.02,62.71,63.0,98901.0,60.9086,61.1707,60.8698,61.1513,98901.0
2017-02-08 09:40:00,62.99,63.09,62.93,63.05,46103.0,61.1416,61.2386,61.0833,61.1998,46103.0
2017-02-08 09:45:00,63.05,63.29,63.0,63.27,53146.0,61.1998,61.4328,61.1513,61.4133,53146.0
2017-02-08 09:50:00,63.27,63.46,63.25,63.42,108853.0,61.4133,61.5978,61.3939,61.5589,108853.0
2017-02-08 09:55:00,63.41,63.56,63.32,63.55,42623.0,61.5492,61.6948,61.4619,61.6851,42623.0
2017-02-08 10:00:00,63.55,63.62,63.29,63.31,191436.0,61.6851,61.7531,61.4328,61.4522,191436.0
2017-02-08 10:05:00,63.28,63.29,63.24,63.27,27542.0,61.423,61.4328,61.3842,61.4133,27542.0
2017-02-08 10:10:00,63.28,63.38,63.27,63.36,27143.0,61.423,61.5201,61.4133,61.5007,27143.0
2017-02-08 10:15:00,63.37,63.46,63.37,63.43,41170.0,61.5104,61.5978,61.5104,61.5686,41170.0
2017-02-08 10:20:00,63.43,63.44,63.26,63.29,90549.0,61.5686,61.5783,61.4036,61.4328,90549.0
2017-02-08 10:25:00,63.3,63.33,63.24,63.31,21856.0,61.4425,61.4716,61.3842,61.4522,21856.0
2017-02-08 10:30:00,63.32,63.41,63.32,63.4,48428.0,61.4619,61.5492,61.4619,61.5395,48428.0
2017-02-08 10:35:00,63.4,63.46,63.36,63.46,38549.0,61.5395,61.5978,61.5007,61.5978,38549.0
2017-02-08 10:40:00,63.44,63.46,63.4,63.41,43950.0,61.5783,61.5978,61.5395,61.5492,43950.0
2017-02-08 10:45:00,63.41,63.42,63.32,63.35,19911.0,61.5492,61.5589,61.4619,61.491,19911.0
2017-02-08 10:50:00,63.36,63.37,63.33,63.36,8643.0,61.5007,61.5104,61.4716,61.5007,8643.0
2017-02-08 10:55:00,63.36,63.47,63.36,63.46,19442.0,61.5007,61.6075,61.5007,61.5978,19442.0
2017-02-08 11:00:00,63.46,63.47,63.42,63.44,27916.0,61.5978,61.6075,61.5589,61.5783,27916.0
2017-02-08 11:05:00,63.44,63.45,63.28,63.3,31493.0,61.5783,61.5881,61.423,61.4425,31493.0
2017-02-08 11:10:00,63.3,63.36,63.29,63.35,25386.0,61.4425,61.5007,61.4328,61.491,25386.0
2017-02-08 11:15:00,63.35,63.37,63.34,63.36,7653.0,61.491,61.5104,61.4813,61.5007,7653.0
2017-02-08 11:20:00,63.35,63.36,63.24,63.29,20925.0,61.491,61.5007,61.3842,61.4328,20925.0
2017-02-08 11:25:00,63.29,63.33,63.28,63.33,8895.0,61.4328,61.4716,61.423,61.4716,8895.0
2017-02-08 11:30:00,63.33,63.38,63.31,63.38,27589.0,61.4716,61.5201,61.4522,61.5201,27589.0
2017-02-08 11:35:00,63.39,63.39,63.34,63.35,13695.0,61.5298,61.5298,61.4813,61.491,13695.0
2017-02-08 11:40:00,63.33,63.34,63.31,63.32,10766.0,61.4716,61.4813,61.4522,61.4619,10766.0
2017-02-08 11:45:00,63.33,63.36,63.31,63.35,11223.0,61.4716,61.5007,61.4522,61.491,11223.0
2017-02-08 11:50:00,63.35,63.35,63.29,63.3,17121.0,61.491,61.491,61.4328,61.4425,17121.0
2017-02-08 11:55:00,63.3,63.3,63.22,63.24,10328.0,61.4425,61.4425,61.3648,61.3842,10328.0
2017-02-08 12:00:00,63.24,63.31,63.23,63.3,7588.0,61.3842,61.4522,61.3745,61.4425,7588.0
2017-02-08 12:05:00,63.29,63.35,63.28,63.34,10746.0,61.4328,61.491,61.423,61.4813,10746.0
2017-02-08 12:10:00,63.35,63.45,63.34,63.44,23663.0,61.491,61.5881,61.4813,61.5783,23663.0
2017-02-08 12:15:00,63.44,63.44,63.34,63.36,12435.0,61.5783,61.5783,61.4813,61.5007,12435.0
2017-02-08 12:20:00,63.35,63.47,63.35,63.47,12827.0,61.491,61.6075,61.491,61.6075,12827.0
2017-02-08 12:25:00,63.46,63.48,63.44,63.46,16902.0,61.5978,61.6172,61.5783,61.5978,16902.0
2017-02-08 12:30:00,63.47,63.48,63.44,63.48,13876.0,61.6075,61.6172,61.5783,61.6172,13876.0
2017-02-08 12:35:00,63.46,63.49,63.38,63.38,9303.0,61.5978,61.6269,61.5201,61.5201,9303.0
2017-02-08 12:40:00,63.37,63.38,63.33,63.37,9104.0,61.5104,61.5201,61.4716,61.5104,9104.0
2017-02-08 12:45:00,63.37,63.38,63.35,63.35,5222.0,61.5104,61.5201,61.491,61.491,5222.0
2017-02-08 12:50:00,63.34,63.35,63.27,63.29,9674.0,61.4813,61.491,61.4133,61.4328,9674.0
2017-02-08 12:55:00,63.3,63.34,63.29,63.33,9053.0,61.4425,61.4813,61.4328,61.4716,9053.0
2017-02-08 13:00:00,63.33,63.33,63.2,63.25,9464.0,61.4716,61.4716,61.3454,61.3939,9464.0
2017-02-08 13:05:00,63.25,63.26,63.22,63.23,6928.0,61.3939,61.4036,61.3648,61.3745,6928.0
2017-02-08 13:10:00,63.23,63.28,63.23,63.28,6352.0,61.3745,61.423,61.3745,61.423,6352.0
2017-02-08 13:15:00,63.28,63.3,63.24,63.24,12461.0,61.423,61.4425,61.3842,61.3842,12461.0
2017-02-08 13:20:00,63.25,63.28,63.23,63.25,18338.0,61.3939,61.423,61.3745,61.3939,18338.0
2017-02-08 13:25:00,63.25,63.26,63.2,63.22,4426.0,61.3939,61.4036,61.3454,61.3648,4426.0
2017-02-08 13:30:00,63.23,63.25,63.21,63.24,7254.0,61.3745,61.3939,61.3551,61.3842,7254.0
2017-02-08 13:35:00,63.24,63.24,63.19,63.2,8121.0,61.3842,61.3842,61.3357,61.3454,8121.0
2017-02-08 13:40:00,63.21,63.21,63.12,63.15,15599.0,61.3551,61.3551,61.2677,61.2969,15599.0
2017-02-08 13:45:00,63.16,63.25,63.15,63.21,12981.0,61.3066,61.3939,61.2969,61.3551,12981.0
2017-02-08 13:50:00,63.21,63.23,63.19,63.22,7384.0,61.3551,61.3745,61.3357,61.3648,7384.0
2017-02-08 13:55:00,63.22,63.26,63.21,63.24,23568.0,61.3648,61.4036,61.3551,61.3842,23568.0
2017-02-08 14:00:00,63.24,63.24,63.18,63.18,5808.0,61.3842,61.3842,61.326,61.326,5808.0
2017-02-08 14:05:00,63.18,63.19,63.07,63.07,15964.0,61.326,61.3357,61.2192,61.2192,15964.0
2017-02-08 14:10:00,63.07,63.11,63.03,63.04,25717.0,61.2192,61.258,61.1804,61.1901,25717.0
2017-02-08 14:15:00,63.04,63.07,63.03,63.05,28180.0,61.1901,61.2192,61.1804,61.1998,28180.0
2017-02-08 14:20:00,63.05,63.05,63.02,63.04,20885.0,61.1998,61.1998,61.1707,61.1901,20885.0
2017-02-08 14:25:00,63.03,63.03,62.98,62.99,10650.0,61.1804,61.1804,61.1318,61.1416,10650.0
2017-02-08 14:30:00,62.99,62.99,62.94,62.96,14098.0,61.1416,61.1416,61.093,61.1124,14098.0
2017-02-08 14:35:00,62.96,62.96,62.93,62.95,34446.0,61.1124,61.1124,61.0833,61.1027,34446.0
2017-02-08 14:40:00,62.95,62.95,62.91,62.92,31116.0,61.1027,61.1027,61.0639,61.0736,31116.0
2017-02-08 14:45:00,62.93,63.01,62.93,63.01,13787.0,61.0833,61.161,61.0833,61.161,13787.0
2017-02-08 14:50:00,63.01,63.04,63.0,63.01,13946.0,61.161,61.1901,61.1513,61.161,13946.0
2017-02-08 14:55:00,63.01,63.01,62.94,62.96,18878.0,61.161,61.161,61.093,61.1124,18878.0
2017-02-08 15:00:00,62.96,62.98,62.94,62.96,18496.0,61.1124,61.1318,61.093,61.1124,18496.0
2017-02-08 15:05:00,62.96,62.98,62.95,62.96,56984.0,61.1124,61.1318,61.1027,61.1124,56984.0
2017-02-08 15:10:00,62.96,63.04,62.95,63.03,31676.0,61.1124,61.1901,61.1027,61.1804,31676.0
2017-02-08 15:15:00,63.04,63.1,63.03,63.04,25545.0,61.1901,61.2483,61.1804,61.1901,25545.0
2017-02-08 15:20:00,63.04,63.05,63.03,63.05,27110.0,61.1901,61.1998,61.1804,61.1998,27110.0
2017-02-08 15:25:00,63.04,63.12,63.01,63.01,121194.0,61.1901,61.2677,61.161,61.161,121194.0
2017-02-08 15:30:00,63.02,63.11,63.01,63.1,54279.0,61.1707,61.258,61.161,61.2483,54279.0
2017-02-08 15:35:00,63.1,63.1,63.06,63.07,20969.0,61.2483,61.2483,61.2095,61.2192,20969.0
2017-02-08 15:40:00,63.07,63.12,63.06,63.11,19164.0,61.2192,61.2677,61.2095,61.258,19164.0
2017-02-08 15:45:00,63.11,63.16,63.08,63.13,52543.0,61.258,61.3066,61.2289,61.2774,52543.0
2017-02-08 15:50:00,63.13,63.19,63.12,63.16,36598.0,61.2774,61.3357,61.2677,61.3066,36598.0
2017-02-08 15:55:00,63.16,63.18,63.14,63.16,101770.0,61.3066,61.326,61.2872,61.3066,101770.0
2017-02-09 09:30:00,63.0,63.03,62.73,62.9,19288.0,61.1513,61.1804,60.8892,61.0542,19288.0
2017-02-09 09:35:00,62.9,63.13,62.9,63.01,19497.0,61.0542,61.2774,61.0542,61.161,19497.0
2017-02-09 09:40:00,63.0,63.12,63.0,63.05,8407.0,61.1513,61.2677,61.1513,61.1998,8407.0
2017-02-09 09:45:00,63.1,63.13,63.05,63.11,10850.0,61.2483,61.2774,61.1998,61.258,10850.0
2017-02-09 09:50:00,63.11,63.23,63.09,63.23,15335.0,61.258,61.3745,61.2386,61.3745,15335.0
2017-02-09 09:55:00,63.22,63.28,63.2,63.28,27577.0,61.3648,61.423,61.3454,61.423,27577.0
2017-02-09 10:00:00,63.29,63.4,63.01,63.02,46552.0,61.4328,61.5395,61.161,61.1707,46552.0
2017-02-09 10:05:00,63.02,63.22,62.96,63.2,35366.0,61.1707,61.3648,61.1124,61.3454,35366.0
2017-02-09 10:10:00,63.2,63.31,63.14,63.26,21570.0,61.3454,61.4522,61.2872,61.4036,21570.0
2017-02-09 10:15:00,63.27,63.33,63.23,63.26,18659.0,61.4133,61.4716,61.3745,61.4036,18659.0
2017-02-09 10:20:00,63.25,63.3,63.22,63.23,14246.0,61.3939,61.4425,61.3648,61.3745,14246.0
2017-02-09 10:25:00,63.23,63.24,63.12,63.12,19411.0,61.3745,61.3842,61.2677,61.2677,19411.0
2017-02-09 10:30:00,63.14,63.22,63.12,63.13,20236.0,61.2872,61.3648,61.2677,61.2774,20236.0
2017-02-09 10:35:00,63.11,63.18,63.09,63.14,16989.0,61.258,61.326,61.2386,61.2872,16989.0
2017-02-09 10:40:00,63.14,63.18,63.11,63.16,18169.0,61.2872,61.326,61.258,61.3066,18169.0
2017-02-09 10:45:00,63.14,63.15,63.06,63.06,14294.0,61.2872,61.2969,61.2095,61.2095,14294.0
2017-02-09 10:50:00,63.06,63.07,62.97,62.99,17724.0,61.2095,61.2192,61.1221,61.1416,17724.0
2017-02-09 10:55:00,62.99,63.08,62.99,63.02,16780.0,61.1416,61.2289,61.1416,61.1707,16780.0
2017-02-09 11:00:00,63.02,63.02,62.92,62.99,15284.0,61.1707,61.1707,61.0736,61.1416,15284.0
2017-02-09 11:05:00,62.98,63.01,62.96,63.01,7459.0,61.1318,61.161,61.1124,61.161,7459.0
2017-02-09 11:10:00,63.02,63.02,62.89,62.89,7681.0,61.1707,61.1707,61.0445,61.0445,7681.0
2017-02-09 11:15:00,62.9,62.97,62.9,62.94,11237.0,61.0542,61.1221,61.0542,61.093,11237.0
2017-02-09 11:20:00,62.93,62.99,62.92,62.95,21873.0,61.0833,61.1416,61.0736,61.1027,21873.0
2017-02-09 11:25:00,62.95,62.98,62.86,62.86,48881.0,61.1027,61.1318,61.0154,61.0154,48881.0
2017-02-09 11:30:00,62.86,62.96,62.85,62.92,10081.0,61.0154,61.1124,61.0057,61.0736,10081.0
2017-02-09 11:35:00,62.92,62.97,62.9,62.93,13969.0,61.0736,61.1221,61.0542,61.0833,13969.0
2017-02-09 11:40:00,62.93,62.95,62.92,62.94,10904.0,61.0833,61.1027,61.0736,61.093,10904.0
2017-02-09 11:45:00,62.93,62.93,62.84,62.85,8591.0,61.0833,61.0833,60.996,61.0057,8591.0
2017-02-09 11:50:00,62.85,62.9,62.81,62.9,14046.0,61.0057,61.0542,60.9668,61.0542,14046.0
2017-02-09 11:55:00,62.91,62.91,62.85,62.86,4970.0,61.0639,61.0639,61.0057,61.0154,4970.0
2017-02-09 12:00:00,62.85,62.85,62.75,62.78,10965.0,61.0057,61.0057,60.9086,60.9377,10965.0
2017-02-09 12:05:00,62.73,62.81,62.73,62.79,5846.0,60.8892,60.9668,60.8892,60.9474,5846.0
2017-02-09 12:10:00,62.79,62.88,62.78,62.82,12566.0,60.9474,61.0348,60.9377,60.9765,12566.0
2017-02-09 12:15:00,62.81,62.85,62.8,62.82,6723.0,60.9668,61.0057,60.9571,60.9765,6723.0
2017-02-09 12:20:00,62.83,62.87,62.78,62.78,10041.0,60.9862,61.0251,60.9377,60.9377,10041.0
2017-02-09 12:25:00,62.76,62.84,62.76,62.81,10670.0,60.9183,60.996,60.9183,60.9668,10670.0
2017-02-09 12:30:00,62.81,62.87,62.8,62.84,9844.0,60.9668,61.0251,60.9571,60.996,9844.0
2017-02-09 12:35:00,62.84,62.85,62.81,62.82,6434.0,60.996,61.0057,60.9668,60.9765,6434.0
2017-02-09 12:40:00,62.85,62.88,62.81,62.82,11128.0,61.0057,61.0348,60.9668,60.9765,11128.0
2017-02-09 12:45:00,62.81,62.81,62.77,62.8,24818.0,60.9668,60.9668,60.928,60.9571,24818.0
2017-02-09 12:50:00,62.8,62.81,62.76,62.77,6727.0,60.9571,60.9668,60.9183,60.928,6727.0
2017-02-09 12:55:00,62.75,62.77,62.71,62.77,8121.0,60.9086,60.928,60.8698,60.928,8121.0
2017-02-09 13:00:00,62.77,62.82,62.75,62.81,18268.0,60.928,60.9765,60.9086,60.9668,18268.0
2017-02-09 13:05:00,62.81,62.82,62.79,62.81,10563.0,60.9668,60.9765,60.9474,60.9668,10563.0
2017-02-09 13:10:00,62.82,62.85,62.81,62.82,9399.0,60.9765,61.0057,60.9668,60.9765,9399.0
2017-02-09 13:15:00,62.81,62.88,62.81,62.86,8939.0,60.9668,61.0348,60.9668,61.0154,8939.0
2017-02-09 13:20:00,62.86,62.9,62.86,62.88,10018.0,61.0154,61.0542,61.0154,61.0348,10018.0
2017-02-09 13:25:00,62.89,62.95,62.88,62.92,12657.0,61.0445,61.1027,61.0348,61.0736,12657.0
2017-02-09 13:30:00,62.92,62.92,62.84,62.86,12527.0,61.0736,61.0736,60.996,61.0154,12527.0
2017-02-09 13:35:00,62.86,62.86,62.81,62.83,10981.0,61.0154,61.0154,60.9668,60.9862,10981.0
2017-02-09 13:40:00,62.83,62.86,62.82,62.85,9561.0,60.9862,61.0154,60.9765,61.0057,9561.0
2017-02-09 13:45:00,62.84,62.86,62.8,62.8,8526.0,60.996,61.0154,60.9571,60.9571,8526.0
2017-02-09 13:50:00,62.8,62.82,62.79,62.82,11432.0,60.9571,60.9765,60.9474,60.9765,11432.0
2017-02-09 13:55:00,62.82,62.84,62.76,62.77,10056.0,60.9765,60.996,60.9183,60.928,10056.0
2017-02-09 14:00:00,62.77,62.81,62.76,62.78,9648.0,60.928,60.9668,60.9183,60.9377,9648.0
2017-02-09 14:05:00,62.78,62.84,62.77,62.82,9400.0,60.9377,60.996,60.928,60.9765,9400.0
2017-02-09 14:10:00,62.82,62.86,62.82,62.84,7695.0,60.9765,61.0154,60.9765,60.996,7695.0
2017-02-09 14:15:00,62.84,62.88,62.83,62.88,6685.0,60.996,61.0348,60.9862,61.0348,6685.0
2017-02-09 14:20:00,62.87,62.87,62.84,62.85,9880.0,61.0251,61.0251,60.996,61.0057,9880.0
2017-02-09 14:25:00,62.85,62.9,62.84,62.87,9986.0,61.0057,61.0542,60.996,61.0251,9986.0
2017-02-09 14:30:00,62.87,62.87,62.85,62.87,5780.0,61.0251,61.0251,61.0057,61.0251,5780.0
2017-02-09 14:35:00,62.87,62.92,62.86,62.92,9526.0,61.0251,61.0736,61.0154,61.0736,9526.0
2017-02-09 14:40:00,62.92,62.94,62.91,62.93,8258.0,61.0736,61.093,61.0639,61.0833,8258.0
2017-02-09 14:45:00,62.93,62.94,62.9,62.91,8563.0,61.0833,61.093,61.0542,61.0639,8563.0
2017-02-09 14:50:00,62.92,62.92,62.89,62.89,7733.0,61.0736,61.0736,61.0445,61.0445,7733.0
2017-02-09 14:55:00,62.88,62.9,62.87,62.89,12982.0,61.0348,61.0542,61.0251,61.0445,12982.0
2017-02-09 15:00:00,62.89,62.91,62.87,62.91,15547.0,61.0445,61.0639,61.0251,61.0639,15547.0
2017-02-09 15:05:00,62.92,62.92,62.88,62.9,14190.0,61.0736,61.0736,61.0348,61.0542,14190.0
2017-02-09 15:10:00,62.91,62.91,62.87,62.9,12337.0,61.0639,61.0639,61.0251,61.0542,12337.0
2017-02-09 15:15:00,62.9,62.91,62.84,62.86,15768.0,61.0542,61.0639,60.996,61.0154,15768.0
2017-02-09 15:20:00,62.86,62.86,62.79,62.81,23118.0,61.0154,61.0154,60.9474,60.9668,23118.0
2017-02-09 15:25:00,62.8,62.86,62.77,62.86,18900.0,60.9571,61.0154,60.928,61.0154,18900.0
2017-02-09 15:30:00,62.86,62.87,62.82,62.85,16758.0,61.0154,61.0251,60.9765,61.0057,16758.0
2017-02-09 15:35:00,62.85,62.89,62.83,62.88,20982.0,61.0057,61.0445,60.9862,61.0348,20982.0
2017-02-09 15:40:00,62.88,62.93,62.86,62.93,22390.0,61.0348,61.0833,61.0154,61.0833,22390.0
2017-02-09 15:45:00,62.93,62.93,62.81,62.82,63593.0,61.0833,61.0833,60.9668,60.9765,63593.0
2017-02-09 15:50:00,62.82,62.83,62.77,62.81,63841.0,60.9765,60.9862,60.928,60.9668,63841.0
2017-02-09 15:55:00,62.8,62.91,62.8,62.89,153565.0,60.9571,61.0639,60.9571,61.0445,153565.0
2017-02-10 09:30:00,62.55,62.93,62.42,62.78,40338.0,60.7145,61.0833,60.5883,60.9377,40338.0
2017-02-10 09:35:00,62.83,62.91,62.71,62.91,7260.0,60.9862,61.0639,60.8698,61.0639,7260.0
2017-02-10 09:40:00,62.91,62.97,62.81,62.82,13904.0,61.0639,61.1221,60.9668,60.9765,13904.0
2017-02-10 09:45:00,62.81,63.01,62.81,63.01,9087.0,60.9668,61.161,60.9668,61.161,9087.0
2017-02-10 09:50:00,63.0,63.0,62.91,63.0,5526.0,61.1513,61.1513,61.0639,61.1513,5526.0
2017-02-10 09:55:00,63.04,63.08,62.95,62.95,7425.0,61.1901,61.2289,61.1027,61.1027,7425.0
2017-02-10 10:00:00,62.95,62.97,62.86,62.86,12320.0,61.1027,61.1221,61.0154,61.0154,12320.0
2017-02-10 10:05:00,62.87,62.95,62.85,62.86,13213.0,61.0251,61.1027,61.0057,61.0154,13213.0
2017-02-10 10:10:00,62.87,63.01,62.87,62.98,6204.0,61.0251,61.161,61.0251,61.1318,6204.0
2017-02-10 10:15:00,62.96,63.03,62.95,63.02,6856.0,61.1124,61.1804,61.1027,61.1707,6856.0
2017-02-10 10:20:00,63.02,63.08,62.99,63.08,6157.0,61.1707,61.2289,61.1416,61.2289,6157.0
2017-02-10 10:25:00,63.08,63.1,62.98,63.02,8040.0,61.2289,61.2483,61.1318,61.1707,8040.0
2017-02-10 10:30:00,63.02,63.05,62.98,62.99,13051.0,61.1707,61.1998,61.1318,61.1416,13051.0
2017-02-10 10:35:00,63.0,63.06,62.98,63.06,7075.0,61.1513,61.2095,61.1318,61.2095,7075.0
2017-02-10 10:40:00,63.05,63.05,62.94,62.97,7060.0,61.1998,61.1998,61.093,61.1221,7060.0
2017-02-10 10:45:00,62.95,62.98,62.92,62.95,11402.0,61.1027,61.1318,61.0736,61.1027,11402.0
2017-02-10 10:50:00,62.96,63.02,62.96,63.0,6326.0,61.1124,61.1707,61.1124,61.1513,6326.0
2017-02-10 10:55:00,63.01,63.03,62.98,63.03,9333.0,61.161,61.1804,61.1318,61.1804,9333.0
2017-02-10 11:00:00,63.02,63.03,62.98,63.0,10374.0,61.1707,61.1804,61.1318,61.1513,10374.0
2017-02-10 11:05:00,63.01,63.06,63.0,63.02,8744.0,61.161,61.2095,61.1513,61.1707,8744.0
2017-02-10 11:10:00,63.03,63.09,63.0,63.0,9115.0,61.1804,61.2386,61.1513,61.1513,9115.0
2017-02-10 11:15:00,63.01,63.1,63.01,63.08,13075.0,61.161,61.2483,61.161,61.2289,13075.0
2017-02-10 11:20:00,63.08,63.14,63.07,63.13,9940.0,61.2289,61.2872,61.2192,61.2774,9940.0
2017-02-10 11:25:00,63.15,63.17,63.11,63.12,5305.0,61.2969,61.3163,61.258,61.2677,5305.0
2017-02-10 11:30:00,63.12,63.16,63.12,63.13,8650.0,61.2677,61.3066,61.2677,61.2774,8650.0
2017-02-10 11:35:00,63.13,63.16,63.13,63.15,5824.0,61.2774,61.3066,61.2774,61.2969,5824.0
2017-02-10 11:40:00,63.16,63.21,63.16,63.21,8844.0,61.3066,61.3551,61.3066,61.3551,8844.0
2017-02-10 11:45:00,63.21,63.21,63.17,63.2,6709.0,61.3551,61.3551,61.3163,61.3454,6709.0
2017-02-10 11:50:00,63.19,63.2,63.14,63.15,7169.0,61.3357,61.3454,61.2872,61.2969,7169.0
2017-02-10 11:55:00,63.15,63.17,63.14,63.16,5660.0,61.2969,61.3163,61.2872,61.3066,5660.0
2017-02-10 12:00:00,63.16,63.18,63.16,63.18,6466.0,61.3066,61.326,61.3066,61.326,6466.0
2017-02-10 12:05:00,63.18,63.19,63.15,63.15,10401.0,61.326,61.3357,61.2969,61.2969,10401.0
2017-02-10 12:10:00,63.15,63.21,63.13,63.21,6700.0,61.2969,61.3551,61.2774,61.3551,6700.0
2017-02-10 12:15:00,63.2,63.21,63.18,63.2,5906.0,61.3454,61.3551,61.326,61.3454,5906.0
2017-02-10 12:20:00,63.21,63.24,63.21,63.23,4000.0,61.3551,61.3842,61.3551,61.3745,4000.0
2017-02-10 12:25:00,63.24,63.29,63.24,63.27,11171.0,61.3842,61.4328,61.3842,61.4133,11171.0
2017-02-10 12:30:00,63.27,63.28,63.25,63.27,6273.0,61.4133,61.423,61.3939,61.4133,6273.0
2017-02-10 12:35:00,63.27,63.31,63.27,63.3,6200.0,61.4133,61.4522,61.4133,61.4425,6200.0
2017-02-10 12:40:00,63.31,63.33,63.31,63.33,5402.0,61.4522,61.4716,61.4522,61.4716,5402.0
2017-02-10 12:45:00,63.32,63.35,63.32,63.35,7352.0,61.4619,61.491,61.4619,61.491,7352.0
2017-02-10 12:50:00,63.36,63.37,63.34,63.35,11269.0,61.5007,61.5104,61.4813,61.491,11269.0
2017-02-10 12:55:00,63.34,63.37,63.34,63.36,3997.0,61.4813,61.5104,61.4813,61.5007,3997.0
2017-02-10 13:00:00,63.38,63.38,63.36,63.38,4509.0,61.5201,61.5201,61.5007,61.5201,4509.0
2017-02-10 13:05:00,63.37,63.37,63.33,63.34,6902.0,61.5104,61.5104,61.4716,61.4813,6902.0
2017-02-10 13:10:00,63.34,63.35,63.32,63.33,6863.0,61.4813,61.491,61.4619,61.4716,6863.0
2017-02-10 13:15:00,63.34,63.37,63.33,63.35,6551.0,61.4813,61.5104,61.4716,61.491,6551.0
2017-02-10 13:20:00,63.36,63.4,63.35,63.4,3564.0,61.5007,61.5395,61.491,61.5395,3564.0
2017-02-10 13:25:00,63.39,63.4,63.35,63.35,5250.0,61.5298,61.5395,61.491,61.491,5250.0
2017-02-10 13:30:00,63.35,63.38,63.31,63.31,9724.0,61.491,61.5201,61.4522,61.4522,9724.0
2017-02-10 13:35:00,63.32,63.35,63.31,63.35,8655.0,61.4619,61.491,61.4522,61.491,8655.0
2017-02-10 13:40:00,63.36,63.36,63.31,63.32,5525.0,61.5007,61.5007,61.4522,61.4619,5525.0
2017-02-10 13:45:00,63.31,63.33,63.3,63.32,6039.0,61.4522,61.4716,61.4425,61.4619,6039.0
2017-02-10 13:50:00,63.32,63.32,63.29,63.32,12010.0,61.4619,61.4619,61.4328,61.4619,12010.0
2017-02-10 13:55:00,63.33,63.38,63.33,63.37,11140.0,61.4716,61.5201,61.4716,61.5104,11140.0
2017-02-10 14:00:00,63.35,63.36,63.33,63.35,5334.0,61.491,61.5007,61.4716,61.491,5334.0
2017-02-10 14:05:00,63.35,63.4,63.33,63.33,24378.0,61.491,61.5395,61.4716,61.4716,24378.0
2017-02-10 14:10:00,63.34,63.35,63.33,63.34,58935.0,61.4813,61.491,61.4716,61.4813,58935.0
2017-02-10 14:15:00,63.34,63.36,63.32,63.36,7713.0,61.4813,61.5007,61.4619,61.5007,7713.0
2017-02-10 14:20:00,63.36,63.38,63.34,63.37,6294.0,61.5007,61.5201,61.4813,61.5104,6294.0
2017-02-10 14:25:00,63.37,63.37,63.33,63.33,11189.0,61.5104,61.5104,61.4716,61.4716,11189.0
2017-02-10 14:30:00,63.33,63.36,63.33,63.33,6200.0,61.4716,61.5007,61.4716,61.4716,6200.0
2017-02-10 14:35:00,63.34,63.34,63.24,63.27,8168.0,61.4813,61.4813,61.3842,61.4133,8168.0
2017-02-10 14:40:00,63.27,63.29,63.23,63.24,6116.0,61.4133,61.4328,61.3745,61.3842,6116.0
2017-02-10 14:45:00,63.24,63.25,63.2,63.24,13035.0,61.3842,61.3939,61.3454,61.3842,13035.0
2017-02-10 14:50:00,63.23,63.24,63.21,63.24,5616.0,61.3745,61.3842,61.3551,61.3842,5616.0
2017-02-10 14:55:00,63.24,63.24,63.15,63.15,25475.0,61.3842,61.3842,61.2969,61.2969,25475.0
2017-02-10 15:00:00,63.16,63.22,63.15,63.21,10618.0,61.3066,61.3648,61.2969,61.3551,10618.0
2017-02-10 15:05:00,63.21,63.22,63.2,63.21,8250.0,61.3551,61.3648,61.3454,61.3551,8250.0
2017-02-10 15:10:00,63.21,63.25,63.2,63.23,12491.0,61.3551,61.3939,61.3454,61.3745,12491.0
2017-02-10 15:15:00,63.23,63.26,63.2,63.26,16356.0,61.3745,61.4036,61.3454,61.4036,16356.0
2017-02-10 15:20:00,63.25,63.28,63.25,63.28,10299.0,61.3939,61.423,61.3939,61.423,10299.0
2017-02-10 15:25:00,63.28,63.32,63.27,63.3,12268.0,61.423,61.4619,61.4133,61.4425,12268.0
2017-02-10 15:30:00,63.3,63.33,63.28,63.32,21592.0,61.4425,61.4716,61.423,61.4619,21592.0
2017-02-10 15:35:00,63.32,63.38,63.32,63.36,21544.0,61.4619,61.5201,61.4619,61.5007,21544.0
2017-02-10 15:40:00,63.35,63.5,63.35,63.47,69508.0,61.491,61.6366,61.491,61.6075,69508.0
2017-02-10 15:45:00,63.45,63.45,63.35,63.38,34449.0,61.5881,61.5881,61.491,61.5201,34449.0
2017-02-10 15:50:00,63.38,63.39,63.34,63.37,29891.0,61.5201,61.5298,61.4813,61.5104,29891.0
2017-02-10 15:55:00,63.36,63.39,63.34,63.36,79064.0,61.5007,61.5298,61.4813,61.5007,79064.0
2017-02-13 09:30:00,63.27,63.7,63.19,63.39,38155.0,61.4133,61.8307,61.3357,61.5298,38155.0
2017-02-13 09:35:00,63.42,63.42,63.22,63.25,17049.0,61.5589,61.5589,61.3648,61.3939,17049.0
2017-02-13 09:40:00,63.23,63.24,63.14,63.16,4909.0,61.3745,61.3842,61.2872,61.3066,4909.0
2017-02-13 09:45:00,63.15,63.24,63.11,63.18,33640.0,61.2969,61.3842,61.258,61.326,33640.0
2017-02-13 09:50:00,63.17,63.28,63.17,63.27,19480.0,61.3163,61.423,61.3163,61.4133,19480.0
2017-02-13 09:55:00,63.29,63.29,63.14,63.24,9399.0,61.4328,61.4328,61.2872,61.3842,9399.0
2017-02-13 10:00:00,63.21,63.24,63.12,63.12,35815.0,61.3551,61.3842,61.2677,61.2677,35815.0
2017-02-13 10:05:00,63.1,63.31,63.1,63.31,16856.0,61.2483,61.4522,61.2483,61.4522,16856.0
2017-02-13 10:10:00,63.29,63.39,63.29,63.36,9419.0,61.4328,61.5298,61.4328,61.5007,9419.0
2017-02-13 10:15:00,63.36,63.37,63.24,63.26,14365.0,61.5007,61.5104,61.3842,61.4036,14365.0
2017-02-13 10:20:00,63.25,63.35,63.25,63.32,8100.0,61.3939,61.491,61.3939,61.4619,8100.0
2017-02-13 10:25:00,63.32,63.32,63.2,63.21,13321.0,61.4619,61.4619,61.3454,61.3551,13321.0
2017-02-13 10:30:00,63.2,63.22,63.16,63.2,19555.0,61.3454,61.3648,61.3066,61.3454,19555.0
2017-02-13 10:35:00,63.2,63.25,63.15,63.25,19062.0,61.3454,61.3939,61.2969,61.3939,19062.0
2017-02-13 10:40:00,63.25,63.27,63.19,63.25,17868.0,61.3939,61.4133,61.3357,61.3939,17868.0
2017-02-13 10:45:00,63.25,63.26,63.19,63.19,30881.0,61.3939,61.4036,61.3357,61.3357,30881.0
2017-02-13 10:50:00,63.2,63.26,63.18,63.26,17908.0,61.3454,61.4036,61.326,61.4036,17908.0
2017-02-13 10:55:00,63.26,63.3,63.21,63.24,8938.0,61.4036,61.4425,61.3551,61.3842,8938.0
2017-02-13 11:00:00,63.24,63.29,63.21,63.24,11892.0,61.3842,61.4328,61.3551,61.3842,11892.0
2017-02-13 11:05:00,63.24,63.32,63.24,63.3,20458.0,61.3842,61.4619,61.3842,61.4425,20458.0
2017-02-13 11:10:00,63.29,63.35,63.26,63.32,18430.0,61.4328,61.491,61.4036,61.4619,18430.0
2017-02-13 11:15:00,63.32,63.32,63.28,63.3,8643.0,61.4619,61.4619,61.423,61.4425,8643.0
2017-02-13 11:20:00,63.3,63.39,63.28,63.38,15057.0,61.4425,61.5298,61.423,61.5201,15057.0
2017-02-13 11:25:00,63.37,63.4,63.36,63.38,4602.0,61.5104,61.5395,61.5007,61.5201,4602.0
2017-02-13 11:30:00,63.38,63.4,63.35,63.38,6061.0,61.5201,61.5395,61.491,61.5201,6061.0
2017-02-13 11:35:00,63.38,63.5,63.37,63.5,36997.0,61.5201,61.6366,61.5104,61.6366,36997.0
2017-02-13 11:40:00,63.49,63.58,63.47,63.55,20563.0,61.6269,61.7142,61.6075,61.6851,20563.0
2017-02-13 11:45:00,63.54,63.54,63.47,63.49,17414.0,61.6754,61.6754,61.6075,61.6269,17414.0
2017-02-13 11:50:00,63.49,63.49,63.42,63.47,6019.0,61.6269,61.6269,61.5589,61.6075,6019.0
2017-02-13 11:55:00,63.47,63.54,63.47,63.5,7843.0,61.6075,61.6754,61.6075,61.6366,7843.0
2017-02-13 12:00:00,63.5,63.52,63.48,63.5,4801.0,61.6366,61.656,61.6172,61.6366,4801.0
2017-02-13 12:05:00,63.5,63.53,63.5,63.53,6259.0,61.6366,61.6657,61.6366,61.6657,6259.0
2017-02-13 12:10:00,63.52,63.53,63.47,63.47,5679.0,61.656,61.6657,61.6075,61.6075,5679.0
2017-02-13 12:15:00,63.48,63.49,63.45,63.47,7155.0,61.6172,61.6269,61.5881,61.6075,7155.0
2017-02-13 12:20:00,63.47,63.54,63.47,63.53,9491.0,61.6075,61.6754,61.6075,61.6657,9491.0
2017-02-13 12:25:00,63.53,63.54,63.49,63.53,6309.0,61.6657,61.6754,61.6269,61.6657,6309.0
2017-02-13 12:30:00,63.52,63.54,63.48,63.53,10327.0,61.656,61.6754,61.6172,61.6657,10327.0
2017-02-13 12:35:00,63.53,63.54,63.51,63.52,6328.0,61.6657,61.6754,61.6463,61.656,6328.0
2017-02-13 12:40:00,63.51,63.59,63.51,63.59,4109.0,61.6463,61.7239,61.6463,61.7239,4109.0
2017-02-13 12:45:00,63.6,63.62,63.55,63.58,12299.0,61.7337,61.7531,61.6851,61.7142,12299.0
2017-02-13 12:50:00,63.58,63.62,63.57,63.58,6854.0,61.7142,61.7531,61.7045,61.7142,6854.0
2017-02-13 12:55:00,63.58,63.59,63.54,63.56,4654.0,61.7142,61.7239,61.6754,61.6948,4654.0
2017-02-13 13:00:00,63.56,63.6,63.54,63.6,7406.0,61.6948,61.7337,61.6754,61.7337,7406.0
2017-02-13 13:05:00,63.6,63.61,63.57,63.6,7988.0,61.7337,61.7434,61.7045,61.7337,7988.0
2017-02-13 13:10:00,63.6,63.65,63.59,63.63,5855.0,61.7337,61.7822,61.7239,61.7628,5855.0
2017-02-13 13:15:00,63.62,63.65,63.62,63.65,8001.0,61.7531,61.7822,61.7531,61.7822,8001.0
2017-02-13 13:20:00,63.65,63.68,63.59,63.6,13503.0,61.7822,61.8113,61.7239,61.7337,13503.0
2017-02-13 13:25:00,63.59,63.62,63.54,63.57,11368.0,61.7239,61.7531,61.6754,61.7045,11368.0
2017-02-13 13:30:00,63.58,63.58,63.49,63.55,27187.0,61.7142,61.7142,61.6269,61.6851,27187.0
2017-02-13 13:35:00,63.55,63.59,63.51,63.59,12102.0,61.6851,61.7239,61.6463,61.7239,12102.0
2017-02-13 13:40:00,63.59,63.63,63.58,63.62,9360.0,61.7239,61.7628,61.7142,61.7531,9360.0
2017-02-13 13:45:00,63.61,63.64,63.6,63.61,7824.0,61.7434,61.7725,61.7337,61.7434,7824.0
2017-02-13 13:50:00,63.61,63.65,63.61,63.63,15245.0,61.7434,61.7822,61.7434,61.7628,15245.0
2017-02-13 13:55:00,63.63,63.63,63.58,63.61,13105.0,61.7628,61.7628,61.7142,61.7434,13105.0
2017-02-13 14:00:00,63.62,63.62,63.56,63.59,14907.0,61.7531,61.7531,61.6948,61.7239,14907.0
2017-02-13 14:05:00,63.59,63.6,63.53,63.58,14264.0,61.7239,61.7337,61.6657,61.7142,14264.0
2017-02-13 14:10:00,63.57,63.63,63.54,63.62,11617.0,61.7045,61.7628,61.6754,61.7531,11617.0
2017-02-13 14:15:00,63.62,63.66,63.57,63.66,18306.0,61.7531,61.7919,61.7045,61.7919,18306.0
2017-02-13 14:20:00,63.65,63.71,63.63,63.7,29293.0,61.7822,61.8404,61.7628,61.8307,29293.0
2017-02-13 14:25:00,63.7,63.73,63.66,63.73,18809.0,61.8307,61.8598,61.7919,61.8598,18809.0
2017-02-13 14:30:00,63.72,63.75,63.7,63.71,13718.0,61.8501,61.8793,61.8307,61.8404,13718.0
2017-02-13 14:35:00,63.71,63.74,63.68,63.73,9397.0,61.8404,61.8695,61.8113,61.8598,9397.0
2017-02-13 14:40:00,63.72,63.73,63.67,63.7,12024.0,61.8501,61.8598,61.8016,61.8307,12024.0
2017-02-13 14:45:00,63.7,63.71,63.65,63.68,13582.0,61.8307,61.8404,61.7822,61.8113,13582.0
2017-02-13 14:50:00,63.68,63.69,63.66,63.68,12617.0,61.8113,61.821,61.7919,61.8113,12617.0
2017-02-13 14:55:00,63.68,63.7,63.67,63.69,9258.0,61.8113,61.8307,61.8016,61.821,9258.0
2017-02-13 15:00:00,63.68,63.72,63.63,63.64,67596.0,61.8113,61.8501,61.7628,61.7725,67596.0
2017-02-13 15:05:00,63.64,63.67,63.62,63.64,20868.0,61.7725,61.8016,61.7531,61.7725,20868.0
2017-02-13 15:10:00,63.63,63.69,63.61,63.68,14547.0,61.7628,61.821,61.7434,61.8113,14547.0
2017-02-13 15:15:00,63.68,63.74,63.67,63.74,21429.0,61.8113,61.8695,61.8016,61.8695,21429.0
2017-02-13 15:20:00,63.73,63.73,63.65,63.67,19337.0,61.8598,61.8598,61.7822,61.8016,19337.0
2017-02-13 15:25:00,63.67,63.75,63.66,63.73,38954.0,61.8016,61.8793,61.7919,61.8598,38954.0
2017-02-13 15:30:00,63.73,63.73,63.68,63.7,21764.0,61.8598,61.8598,61.8113,61.8307,21764.0
2017-02-13 15:35:00,63.7,63.73,63.69,63.7,31184.0,61.8307,61.8598,61.821,61.8307,31184.0
2017-02-13 15:40:00,63.71,63.73,63.66,63.73,40059.0,61.8404,61.8598,61.7919,61.8598,40059.0
2017-02-13 15:45:00,63.72,63.75,63.7,63.74,34715.0,61.8501,61.8793,61.8307,61.8695,34715.0
2017-02-13 15:50:00,63.74,63.74,63.66,63.7,59840.0,61.8695,61.8695,61.7919,61.8307,59840.0
2017-02-13 15:55:00,63.7,63.75,63.68,63.69,107581.0,61.8307,61.8793,61.8113,61.821,107581.0
2017-02-14 09:30:00,63.55,63.8,63.51,63.71,40535.0,61.6851,61.9278,61.6463,61.8404,40535.0
2017-02-14 09:35:00,63.77,63.78,63.55,63.62,21530.0,61.8987,61.9084,61.6851,61.7531,21530.0
2017-02-14 09:40:00,63.63,63.68,63.56,63.56,11969.0,61.7628,61.8113,61.6948,61.6948,11969.0
2017-02-14 09:45:00,63.59,63.62,63.55,63.61,15110.0,61.7239,61.7531,61.6851,61.7434,15110.0
2017-02-14 09:50:00,63.64,63.66,63.53,63.54,4210.0,61.7725,61.7919,61.6657,61.6754,4210.0
2017-02-14 09:55:00,63.53,63.55,63.48,63.49,6988.0,61.6657,61.6851,61.6172,61.6269,6988.0
2017-02-14 10:00:00,63.48,63.48,63.13,63.19,30427.0,61.6172,61.6172,61.2774,61.3357,30427.0
2017-02-14 10:05:00,63.17,63.19,62.93,63.0,29846.0,61.3163,61.3357,61.0833,61.1513,29846.0
2017-02-14 10:10:00,63.01,63.09,63.01,63.09,9662.0,61.161,61.2386,61.161,61.2386,9662.0
2017-02-14 10:15:00,63.07,63.26,63.07,63.18,6825.0,61.2192,61.4036,61.2192,61.326,6825.0
2017-02-14 10:20:00,63.17,63.29,63.17,63.27,8784.0,61.3163,61.4328,61.3163,61.4133,8784.0
2017-02-14 10:25:00,63.27,63.27,63.15,63.2,12776.0,61.4133,61.4133,61.2969,61.3454,12776.0
2017-02-14 10:30:00,63.2,63.23,63.15,63.22,11651.0,61.3454,61.3745,61.2969,61.3648,11651.0
2017-02-14 10:35:00,63.22,63.23,63.13,63.13,9412.0,61.3648,61.3745,61.2774,61.2774,9412.0
2017-02-14 10:40:00,63.13,63.17,63.08,63.09,16123.0,61.2774,61.3163,61.2289,61.2386,16123.0
2017-02-14 10:45:00,63.06,63.08,63.0,63.02,13952.0,61.2095,61.2289,61.1513,61.1707,13952.0
2017-02-14 10:50:00,63.02,63.08,63.02,63.05,10506.0,61.1707,61.2289,61.1707,61.1998,10506.0
2017-02-14 10:55:00,63.05,63.14,63.05,63.08,66728.0,61.1998,61.2872,61.1998,61.2289,66728.0
2017-02-14 11:00:00,63.07,63.07,62.97,62.99,50168.0,61.2192,61.2192,61.1221,61.1416,50168.0
2017-02-14 11:05:00,62.99,62.99,62.93,62.94,24683.0,61.1416,61.1416,61.0833,61.093,24683.0
2017-02-14 11:10:00,62.94,63.03,62.93,62.98,17520.0,61.093,61.1804,61.0833,61.1318,17520.0
2017-02-14 11:15:00,62.98,63.01,62.96,63.0,12427.0,61.1318,61.161,61.1124,61.1513,12427.0
2017-02-14 11:20:00,63.0,63.14,62.99,63.08,21972.0,61.1513,61.2872,61.1416,61.2289,21972.0
2017-02-14 11:25:00,63.1,63.2,63.1,63.14,57495.0,61.2483,61.3454,61.2483,61.2872,57495.0
2017-02-14 11:30:00,63.15,63.21,63.12,63.21,8850.0,61.2969,61.3551,61.2677,61.3551,8850.0
2017-02-14 11:35:00,63.22,63.24,63.19,63.24,11750.0,61.3648,61.3842,61.3357,61.3842,11750.0
2017-02-14 11:40:00,63.24,63.28,63.16,63.18,15351.0,61.3842,61.423,61.3066,61.326,15351.0
2017-02-14 11:45:00,63.19,63.24,63.17,63.24,7200.0,61.3357,61.3842,61.3163,61.3842,7200.0
2017-02-14 11:50:00,63.23,63.24,63.18,63.21,8125.0,61.3745,61.3842,61.326,61.3551,8125.0
2017-02-14 11:55:00,63.21,63.24,63.18,63.19,10302.0,61.3551,61.3842,61.326,61.3357,10302.0
2017-02-14 12:00:00,63.19,63.19,63.12,63.15,8516.0,61.3357,61.3357,61.2677,61.2969,8516.0
2017-02-14 12:05:00,63.15,63.15,63.02,63.05,10047.0,61.2969,61.2969,61.1707,61.1998,10047.0
2017-02-14 12:10:00,63.04,63.1,63.03,63.08,8313.0,61.1901,61.2483,61.1804,61.2289,8313.0
2017-02-14 12:15:00,63.07,63.07,63.04,63.07,6630.0,61.2192,61.2192,61.1901,61.2192,6630.0
2017-02-14 12:20:00,63.07,63.08,63.06,63.07,7352.0,61.2192,61.2289,61.2095,61.2192,7352.0
2017-02-14 12:25:00,63.07,63.11,63.05,63.11,6436.0,61.2192,61.258,61.1998,61.258,6436.0
2017-02-14 12:30:00,63.11,63.14,63.11,63.12,7130.0,61.258,61.2872,61.258,61.2677,7130.0
2017-02-14 12:35:00,63.11,63.12,63.08,63.08,8419.0,61.258,61.2677,61.2289,61.2289,8419.0
2017-02-14 12:40:00,63.07,63.07,63.0,63.01,6261.0,61.2192,61.2192,61.1513,61.161,6261.0
2017-02-14 12:45:00,63.01,63.05,63.01,63.05,4727.0,61.161,61.1998,61.161,61.1998,4727.0
2017-02-14 12:50:00,63.06,63.1,63.06,63.1,4702.0,61.2095,61.2483,61.2095,61.2483,4702.0
2017-02-14 12:55:00,63.09,63.1,63.04,63.06,8631.0,61.2386,61.2483,61.1901,61.2095,8631.0
2017-02-14 13:00:00,63.07,63.07,63.01,63.03,10254.0,61.2192,61.2192,61.161,61.1804,10254.0
2017-02-14 13:05:00,63.04,63.09,63.04,63.07,8397.0,61.1901,61.2386,61.1901,61.2192,8397.0
2017-02-14 13:10:00,63.06,63.1,63.05,63.1,4405.0,61.2095,61.2483,61.1998,61.2483,4405.0
2017-02-14 13:15:00,63.1,63.12,63.05,63.07,9887.0,61.2483,61.2677,61.1998,61.2192,9887.0
2017-02-14 13:20:00,63.08,63.13,63.07,63.13,11796.0,61.2289,61.2774,61.2192,61.2774,11796.0
2017-02-14 13:25:00,63.13,63.15,63.11,63.13,54748.0,61.2774,61.2969,61.258,61.2774,54748.0
2017-02-14 13:30:00,63.14,63.14,63.09,63.11,11092.0,61.2872,61.2872,61.2386,61.258,11092.0
2017-02-14 13:35:00,63.11,63.15,63.11,63.11,61282.0,61.258,61.2969,61.258,61.258,61282.0
2017-02-14 13:40:00,63.13,63.21,63.12,63.19,40050.0,61.2774,61.3551,61.2677,61.3357,40050.0
2017-02-14 13:45:00,63.19,63.2,63.18,63.18,4700.0,61.3357,61.3454,61.326,61.326,4700.0
2017-02-14 13:50:00,63.19,63.24,63.17,63.22,17801.0,61.3357,61.3842,61.3163,61.3648,17801.0
2017-02-14 13:55:00,63.23,63.29,63.21,63.29,12540.0,61.3745,61.4328,61.3551,61.4328,12540.0
2017-02-14 14:00:00,63.29,63.34,63.22,63.22,54867.0,61.4328,61.4813,61.3648,61.3648,54867.0
2017-02-14 14:05:00,63.23,63.3,63.22,63.25,11809.0,61.3745,61.4425,61.3648,61.3939,11809.0
2017-02-14 14:10:00,63.26,63.29,63.2,63.2,17704.0,61.4036,61.4328,61.3454,61.3454,17704.0
2017-02-14 14:15:00,63.21,63.29,63.21,63.27,10079.0,61.3551,61.4328,61.3551,61.4133,10079.0
2017-02-14 14:20:00,63.28,63.32,63.25,63.27,6058.0,61.423,61.4619,61.3939,61.4133,6058.0
2017-02-14 14:25:00,63.27,63.3,63.25,63.27,10083.0,61.4133,61.4425,61.3939,61.4133,10083.0
2017-02-14 14:30:00,63.28,63.3,63.24,63.25,6945.0,61.423,61.4425,61.3842,61.3939,6945.0
2017-02-14 14:35:00,63.25,63.26,63.16,63.2,65357.0,61.3939,61.4036,61.3066,61.3454,65357.0
2017-02-14 14:40:00,63.19,63.21,63.15,63.16,19583.0,61.3357,61.3551,61.2969,61.3066,19583.0
2017-02-14 14:45:00,63.15,63.18,63.15,63.16,7598.0,61.2969,61.326,61.2969,61.3066,7598.0
2017-02-14 14:50:00,63.16,63.16,63.1,63.12,6785.0,61.3066,61.3066,61.2483,61.2677,6785.0
2017-02-14 14:55:00,63.13,63.13,63.1,63.1,5943.0,61.2774,61.2774,61.2483,61.2483,5943.0
2017-02-14 15:00:00,63.1,63.19,63.09,63.19,11344.0,61.2483,61.3357,61.2386,61.3357,11344.0
2017-02-14 15:05:00,63.18,63.18,63.14,63.18,10987.0,61.326,61.326,61.2872,61.326,10987.0
2017-02-14 15:10:00,63.17,63.22,63.15,63.22,12489.0,61.3163,61.3648,61.2969,61.3648,12489.0
2017-02-14 15:15:00,63.22,63.27,63.18,63.27,139666.0,61.3648,61.4133,61.326,61.4133,139666.0
2017-02-14 15:20:00,63.27,63.28,63.21,63.24,17862.0,61.4133,61.423,61.3551,61.3842,17862.0
2017-02-14 15:25:00,63.24,63.25,63.19,63.23,13620.0,61.3842,61.3939,61.3357,61.3745,13620.0
2017-02-14 15:30:00,63.22,63.26,63.2,63.26,30228.0,61.3648,61.4036,61.3454,61.4036,30228.0
2017-02-14 15:35:00,63.26,63.28,63.2,63.21,18946.0,61.4036,61.423,61.3454,61.3551,18946.0
2017-02-14 15:40:00,63.21,63.29,63.21,63.26,19705.0,61.3551,61.4328,61.3551,61.4036,19705.0
2017-02-14 15:45:00,63.26,63.26,63.23,63.24,20706.0,61.4036,61.4036,61.3745,61.3842,20706.0
2017-02-14 15:50:00,63.25,63.3,63.22,63.28,47778.0,61.3939,61.4425,61.3648,61.423,47778.0
2017-02-14 15:55:00,63.28,63.33,63.28,63.32,57367.0,61.423,61.4716,61.423,61.4619,57367.0
2017-02-15 09:30:00,62.85,63.21,62.62,62.73,63261.0,61.0057,61.3551,60.7824,60.8892,63261.0
2017-02-15 09:35:00,62.73,62.81,62.61,62.65,22688.0,60.8892,60.9668,60.7727,60.8115,22688.0
2017-02-15 09:40:00,62.65,62.72,62.57,62.68,27877.0,60.8115,60.8795,60.7339,60.8407,27877.0
2017-02-15 09:45:00,62.64,62.66,62.47,62.48,26574.0,60.8018,60.8212,60.6368,60.6465,26574.0
2017-02-15 09:50:00,62.5,62.53,62.35,62.36,36819.0,60.6659,60.6951,60.5203,60.53,36819.0
2017-02-15 09:55:00,62.36,62.63,62.3,62.63,31486.0,60.53,60.7921,60.4718,60.7921,31486.0
2017-02-15 10:00:00,62.63,62.71,62.54,62.71,9289.0,60.7921,60.8698,60.7048,60.8698,9289.0
2017-02-15 10:05:00,62.7,62.71,62.49,62.56,30370.0,60.8601,60.8698,60.6562,60.7242,30370.0
2017-02-15 10:10:00,62.56,62.61,62.52,62.52,10977.0,60.7242,60.7727,60.6853,60.6853,10977.0
2017-02-15 10:15:00,62.53,62.54,62.42,62.5,27935.0,60.6951,60.7048,60.5883,60.6659,27935.0
2017-02-15 10:20:00,62.47,62.61,62.45,62.57,64141.0,60.6368,60.7727,60.6174,60.7339,64141.0
2017-02-15 10:25:00,62.59,62.61,62.53,62.55,17531.0,60.7533,60.7727,60.6951,60.7145,17531.0
2017-02-15 10:30:00,62.57,62.59,62.49,62.5,20315.0,60.7339,60.7533,60.6562,60.6659,20315.0
2017-02-15 10:35:00,62.52,62.52,62.42,62.48,13824.0,60.6853,60.6853,60.5883,60.6465,13824.0
2017-02-15 10:40:00,62.49,62.53,62.4,62.43,15992.0,60.6562,60.6951,60.5689,60.598,15992.0
2017-02-15 10:45:00,62.44,62.56,62.43,62.53,11250.0,60.6077,60.7242,60.598,60.6951,11250.0
2017-02-15 10:50:00,62.54,62.55,62.46,62.47,10555.0,60.7048,60.7145,60.6271,60.6368,10555.0
2017-02-15 10:55:00,62.46,62.46,62.35,62.39,116678.0,60.6271,60.6271,60.5203,60.5592,116678.0
2017-02-15 11:00:00,62.4,62.54,62.37,62.53,20597.0,60.5689,60.7048,60.5397,60.6951,20597.0
2017-02-15 11:05:00,62.53,62.55,62.48,62.52,18290.0,60.6951,60.7145,60.6465,60.6853,18290.0
2017-02-15 11:10:00,62.53,62.54,62.48,62.53,13461.0,60.6951,60.7048,60.6465,60.6951,13461.0
2017-02-15 11:15:00,62.52,62.55,62.52,62.53,11935.0,60.6853,60.7145,60.6853,60.6951,11935.0
2017-02-15 11:20:00,62.52,62.55,62.45,62.53,29053.0,60.6853,60.7145,60.6174,60.6951,29053.0
2017-02-15 11:25:00,62.54,62.55,62.49,62.51,9080.0,60.7048,60.7145,60.6562,60.6756,9080.0
2017-02-15 11:30:00,62.53,62.55,62.49,62.5,8408.0,60.6951,60.7145,60.6562,60.6659,8408.0
2017-02-15 11:35:00,62.5,62.59,62.49,62.53,35807.0,60.6659,60.7533,60.6562,60.6951,35807.0
2017-02-15 11:40:00,62.54,62.58,62.52,62.53,24463.0,60.7048,60.7436,60.6853,60.6951,24463.0
2017-02-15 11:45:00,62.54,62.55,62.5,62.52,13586.0,60.7048,60.7145,60.6659,60.6853,13586.0
2017-02-15 11:50:00,62.52,62.52,62.43,62.5,11347.0,60.6853,60.6853,60.598,60.6659,11347.0
2017-02-15 11:55:00,62.49,62.54,62.46,62.46,9217.0,60.6562,60.7048,60.6271,60.6271,9217.0
2017-02-15 12:00:00,62.46,62.56,62.46,62.51,14870.0,60.6271,60.7242,60.6271,60.6756,14870.0
2017-02-15 12:05:00,62.51,62.55,62.45,62.52,15554.0,60.6756,60.7145,60.6174,60.6853,15554.0
2017-02-15 12:10:00,62.51,62.61,62.5,62.61,9845.0,60.6756,60.7727,60.6659,60.7727,9845.0
2017-02-15 12:15:00,62.64,62.66,62.63,62.66,4272.0,60.8018,60.8212,60.7921,60.8212,4272.0
2017-02-15 12:20:00,62.66,62.68,62.63,62.65,5579.0,60.8212,60.8407,60.7921,60.8115,5579.0
2017-02-15 12:25:00,62.65,62.66,62.58,62.63,7661.0,60.8115,60.8212,60.7436,60.7921,7661.0
2017-02-15 12:30:00,62.63,62.69,62.62,62.69,4897.0,60.7921,60.8504,60.7824,60.8504,4897.0
2017-02-15 12:35:00,62.69,62.73,62.69,62.69,4955.0,60.8504,60.8892,60.8504,60.8504,4955.0
2017-02-15 12:40:00,62.7,62.73,62.68,62.72,6494.0,60.8601,60.8892,60.8407,60.8795,6494.0
2017-02-15 12:45:00,62.72,62.72,62.65,62.65,5413.0,60.8795,60.8795,60.8115,60.8115,5413.0
2017-02-15 12:50:00,62.67,62.68,62.64,62.68,4697.0,60.8309,60.8407,60.8018,60.8407,4697.0
2017-02-15 12:55:00,62.67,62.75,62.66,62.7,7137.0,60.8309,60.9086,60.8212,60.8601,7137.0
2017-02-15 13:00:00,62.71,62.73,62.7,62.73,5450.0,60.8698,60.8892,60.8601,60.8892,5450.0
2017-02-15 13:05:00,62.73,62.75,62.69,62.71,6968.0,60.8892,60.9086,60.8504,60.8698,6968.0
2017-02-15 13:10:00,62.71,62.79,62.71,62.72,8207.0,60.8698,60.9474,60.8698,60.8795,8207.0
2017-02-15 13:15:00,62.72,62.73,62.67,62.68,10263.0,60.8795,60.8892,60.8309,60.8407,10263.0
2017-02-15 13:20:00,62.68,62.73,62.68,62.72,2297.0,60.8407,60.8892,60.8407,60.8795,2297.0
2017-02-15 13:25:00,62.73,62.78,62.72,62.74,6807.0,60.8892,60.9377,60.8795,60.8989,6807.0
2017-02-15 13:30:00,62.75,62.75,62.69,62.69,4684.0,60.9086,60.9086,60.8504,60.8504,4684.0
2017-02-15 13:35:00,62.69,62.69,62.66,62.68,5122.0,60.8504,60.8504,60.8212,60.8407,5122.0
2017-02-15 13:40:00,62.69,62.74,62.67,62.67,5778.0,60.8504,60.8989,60.8309,60.8309,5778.0
2017-02-15 13:45:00,62.69,62.7,62.66,62.67,5918.0,60.8504,60.8601,60.8212,60.8309,5918.0
2017-02-15 13:50:00,62.67,62.78,62.66,62.77,8432.0,60.8309,60.9377,60.8212,60.928,8432.0
2017-02-15 13:55:00,62.78,62.78,62.73,62.77,18225.0,60.9377,60.9377,60.8892,60.928,18225.0
2017-02-15 14:00:00,62.76,62.84,62.75,62.84,8137.0,60.9183,60.996,60.9086,60.996,8137.0
2017-02-15 14:05:00,62.83,62.84,62.79,62.79,8514.0,60.9862,60.996,60.9474,60.9474,8514.0
2017-02-15 14:10:00,62.79,62.8,62.75,62.77,9392.0,60.9474,60.9571,60.9086,60.928,9392.0
2017-02-15 14:15:00,62.79,62.82,62.74,62.78,13819.0,60.9474,60.9765,60.8989,60.9377,13819.0
2017-02-15 14:20:00,62.8,62.81,62.75,62.77,19133.0,60.9571,60.9668,60.9086,60.928,19133.0
2017-02-15 14:25:00,62.77,62.82,62.76,62.77,8684.0,60.928,60.9765,60.9183,60.928,8684.0
2017-02-15 14:30:00,62.77,62.87,62.77,62.87,7766.0,60.928,61.0251,60.928,61.0251,7766.0
2017-02-15 14:35:00,62.87,62.92,62.86,62.89,7401.0,61.0251,61.0736,61.0154,61.0445,7401.0
2017-02-15 14:40:00,62.89,62.89,62.8,62.82,10405.0,61.0445,61.0445,60.9571,60.9765,10405.0
2017-02-15 14:45:00,62.83,62.88,62.81,62.86,8547.0,60.9862,61.0348,60.9668,61.0154,8547.0
2017-02-15 14:50:00,62.85,62.87,62.82,62.85,8983.0,61.0057,61.0251,60.9765,61.0057,8983.0
2017-02-15 14:55:00,62.85,62.86,62.8,62.8,9193.0,61.0057,61.0154,60.9571,60.9571,9193.0
2017-02-15 15:00:00,62.81,62.83,62.8,62.81,14636.0,60.9668,60.9862,60.9571,60.9668,14636.0
2017-02-15 15:05:00,62.8,62.86,62.79,62.86,15638.0,60.9571,61.0154,60.9474,61.0154,15638.0
2017-02-15 15:10:00,62.86,62.94,62.84,62.94,18088.0,61.0154,61.093,60.996,61.093,18088.0
2017-02-15 15:15:00,62.94,62.94,62.89,62.9,15910.0,61.093,61.093,61.0445,61.0542,15910.0
2017-02-15 15:20:00,62.89,62.93,62.89,62.93,14305.0,61.0445,61.0833,61.0445,61.0833,14305.0
2017-02-15 15:25:00,62.93,63.0,62.92,62.97,25756.0,61.0833,61.1513,61.0736,61.1221,25756.0
2017-02-15 15:30:00,62.98,62.99,62.93,62.96,26098.0,61.1318,61.1416,61.0833,61.1124,26098.0
2017-02-15 15:35:00,62.97,62.99,62.96,62.98,23308.0,61.1221,61.1416,61.1124,61.1318,23308.0
2017-02-15 15:40:00,62.98,63.03,62.96,62.98,34265.0,61.1318,61.1804,61.1124,61.1318,34265.0
2017-02-15 15:45:00,62.98,63.0,62.88,62.91,49305.0,61.1318,61.1513,61.0348,61.0639,49305.0
2017-02-15 15:50:00,62.9,62.91,62.85,62.89,56963.0,61.0542,61.0639,61.0057,61.0445,56963.0
2017-02-15 15:55:00,62.89,62.98,62.88,62.94,100092.0,61.0445,61.1318,61.0348,61.093,100092.0
2017-02-16 09:30:00,63.75,63.95,63.07,63.17,69385.0,61.8793,62.0734,61.2192,61.3163,69385.0
2017-02-16 09:35:00,63.19,63.62,63.01,63.41,44305.0,61.3357,61.7531,61.161,61.5492,44305.0
2017-02-16 09:40:00,63.46,63.57,63.19,63.43,24694.0,61.5978,61.7045,61.3357,61.5686,24694.0
2017-02-16 09:45:00,63.32,63.5,63.3,63.42,31736.0,61.4619,61.6366,61.4425,61.5589,31736.0
2017-02-16 09:50:00,63.43,63.54,63.39,63.51,23638.0,61.5686,61.6754,61.5298,61.6463,23638.0
2017-02-16 09:55:00,63.5,63.62,63.43,63.49,34392.0,61.6366,61.7531,61.5686,61.6269,34392.0
2017-02-16 10:00:00,63.5,63.56,63.42,63.42,27781.0,61.6366,61.6948,61.5589,61.5589,27781.0
2017-02-16 10:05:00,63.4,63.43,63.3,63.37,23838.0,61.5395,61.5686,61.4425,61.5104,23838.0
2017-02-16 10:10:00,63.35,63.44,63.29,63.31,14244.0,61.491,61.5783,61.4328,61.4522,14244.0
2017-02-16 10:15:00,63.3,63.32,63.16,63.23,12644.0,61.4425,61.4619,61.3066,61.3745,12644.0
2017-02-16 10:20:00,63.23,63.29,63.15,63.18,18013.0,61.3745,61.4328,61.2969,61.326,18013.0
2017-02-16 10:25:00,63.15,63.35,63.12,63.21,22473.0,61.2969,61.491,61.2677,61.3551,22473.0
2017-02-16 10:30:00,63.23,63.23,63.06,63.21,22689.0,61.3745,61.3745,61.2095,61.3551,22689.0
2017-02-16 10:35:00,63.2,63.41,63.19,63.37,26059.0,61.3454,61.5492,61.3357,61.5104,26059.0
2017-02-16 10:40:00,63.38,63.46,63.3,63.34,25072.0,61.5201,61.5978,61.4425,61.4813,25072.0
2017-02-16 10:45:00,63.32,63.33,63.27,63.31,12021.0,61.4619,61.4716,61.4133,61.4522,12021.0
2017-02-16 10:50:00,63.31,63.47,63.3,63.41,53636.0,61.4522,61.6075,61.4425,61.5492,53636.0
2017-02-16 10:55:00,63.4,63.41,63.3,63.36,26975.0,61.5395,61.5492,61.4425,61.5007,26975.0
2017-02-16 11:00:00,63.36,63.36,63.3,63.34,23365.0,61.5007,61.5007,61.4425,61.4813,23365.0
2017-02-16 11:05:00,63.33,63.34,63.27,63.32,21241.0,61.4716,61.4813,61.4133,61.4619,21241.0
2017-02-16 11:10:00,63.32,63.39,63.29,63.38,23875.0,61.4619,61.5298,61.4328,61.5201,23875.0
2017-02-16 11:15:00,63.38,63.4,63.34,63.36,20461.0,61.5201,61.5395,61.4813,61.5007,20461.0
2017-02-16 11:20:00,63.37,63.37,63.28,63.3,28464.0,61.5104,61.5104,61.423,61.4425,28464.0
2017-02-16 11:25:00,63.3,63.41,63.3,63.38,21251.0,61.4425,61.5492,61.4425,61.5201,21251.0
2017-02-16 11:30:00,63.38,63.38,63.33,63.36,28139.0,61.5201,61.5201,61.4716,61.5007,28139.0
2017-02-16 11:35:00,63.36,63.49,63.35,63.49,22274.0,61.5007,61.6269,61.491,61.6269,22274.0
2017-02-16 11:40:00,63.5,63.59,63.48,63.59,15115.0,61.6366,61.7239,61.6172,61.7239,15115.0
2017-02-16 11:45:00,63.59,63.59,63.45,63.49,18828.0,61.7239,61.7239,61.5881,61.6269,18828.0
2017-02-16 11:50:00,63.49,63.49,63.42,63.46,23668.0,61.6269,61.6269,61.5589,61.5978,23668.0
2017-02-16 11:55:00,63.45,63.5,63.41,63.48,22161.0,61.5881,61.6366,61.5492,61.6172,22161.0
2017-02-16 12:00:00,63.49,63.5,63.38,63.39,26844.0,61.6269,61.6366,61.5201,61.5298,26844.0
2017-02-16 12:05:00,63.39,63.4,63.37,63.39,16643.0,61.5298,61.5395,61.5104,61.5298,16643.0
2017-02-16 12:10:00,63.4,63.52,63.37,63.46,12763.0,61.5395,61.656,61.5104,61.5978,12763.0
2017-02-16 12:15:00,63.47,63.57,63.46,63.57,18595.0,61.6075,61.7045,61.5978,61.7045,18595.0
2017-02-16 12:20:00,63.55,63.56,63.51,63.52,18896.0,61.6851,61.6948,61.6463,61.656,18896.0
2017-02-16 12:25:00,63.53,63.55,63.48,63.49,24107.0,61.6657,61.6851,61.6172,61.6269,24107.0
2017-02-16 12:30:00,63.48,63.49,63.38,63.43,17257.0,61.6172,61.6269,61.5201,61.5686,17257.0
2017-02-16 12:35:00,63.43,63.48,63.41,63.43,17297.0,61.5686,61.6172,61.5492,61.5686,17297.0
2017-02-16 12:40:00,63.42,63.43,63.37,63.39,25320.0,61.5589,61.5686,61.5104,61.5298,25320.0
2017-02-16 12:45:00,63.39,63.41,63.37,63.4,14372.0,61.5298,61.5492,61.5104,61.5395,14372.0
2017-02-16 12:50:00,63.41,63.41,63.34,63.35,26335.0,61.5492,61.5492,61.4813,61.491,26335.0
2017-02-16 12:55:00,63.36,63.38,63.35,63.35,7007.0,61.5007,61.5201,61.491,61.491,7007.0
2017-02-16 13:00:00,63.35,63.37,63.3,63.31,17528.0,61.491,61.5104,61.4425,61.4522,17528.0
2017-02-16 13:05:00,63.3,63.38,63.3,63.35,17039.0,61.4425,61.5201,61.4425,61.491,17039.0
2017-02-16 13:10:00,63.36,63.37,63.35,63.37,7197.0,61.5007,61.5104,61.491,61.5104,7197.0
2017-02-16 13:15:00,63.37,63.39,63.34,63.36,13806.0,61.5104,61.5298,61.4813,61.5007,13806.0
2017-02-16 13:20:00,63.37,63.37,63.29,63.29,15982.0,61.5104,61.5104,61.4328,61.4328,15982.0
2017-02-16 13:25:00,63.31,63.37,63.29,63.37,11804.0,61.4522,61.5104,61.4328,61.5104,11804.0
2017-02-16 13:30:00,63.36,63.37,63.27,63.33,16747.0,61.5007,61.5104,61.4133,61.4716,16747.0
2017-02-16 13:35:00,63.33,63.38,63.32,63.38,7868.0,61.4716,61.5201,61.4619,61.5201,7868.0
2017-02-16 13:40:00,63.38,63.38,63.29,63.32,13640.0,61.5201,61.5201,61.4328,61.4619,13640.0
2017-02-16 13:45:00,63.32,63.36,63.32,63.36,11875.0,61.4619,61.5007,61.4619,61.5007,11875.0
2017-02-16 13:50:00,63.36,63.41,63.36,63.36,15206.0,61.5007,61.5492,61.5007,61.5007,15206.0
2017-02-16 13:55:00,63.37,63.39,63.31,63.31,15785.0,61.5104,61.5298,61.4522,61.4522,15785.0
2017-02-16 14:00:00,63.31,63.37,63.31,63.36,14908.0,61.4522,61.5104,61.4522,61.5007,14908.0
2017-02-16 14:05:00,63.35,63.35,63.31,63.33,12212.0,61.491,61.491,61.4522,61.4716,12212.0
2017-02-16 14:10:00,63.34,63.37,63.33,63.35,10956.0,61.4813,61.5104,61.4716,61.491,10956.0
2017-02-16 14:15:00,63.35,63.35,63.27,63.32,9519.0,61.491,61.491,61.4133,61.4619,9519.0
2017-02-16 14:20:00,63.31,63.35,63.3,63.33,12564.0,61.4522,61.491,61.4425,61.4716,12564.0
2017-02-16 14:25:00,63.32,63.32,63.28,63.29,13300.0,61.4619,61.4619,61.423,61.4328,13300.0
2017-02-16 14:30:00,63.31,63.32,63.29,63.31,6505.0,61.4522,61.4619,61.4328,61.4522,6505.0
2017-02-16 14:35:00,63.32,63.33,63.29,63.29,15334.0,61.4619,61.4716,61.4328,61.4328,15334.0
2017-02-16 14:40:00,63.29,63.38,63.28,63.3,21947.0,61.4328,61.5201,61.423,61.4425,21947.0
2017-02-16 14:45:00,63.3,63.31,63.25,63.27,12718.0,61.4425,61.4522,61.3939,61.4133,12718.0
2017-02-16 14:50:00,63.29,63.31,63.23,63.29,21742.0,61.4328,61.4522,61.3745,61.4328,21742.0
2017-02-16 14:55:00,63.28,63.28,63.24,63.27,12745.0,61.423,61.423,61.3842,61.4133,12745.0
2017-02-16 15:00:00,63.26,63.32,63.26,63.3,17772.0,61.4036,61.4619,61.4036,61.4425,17772.0
2017-02-16 15:05:00,63.31,63.32,63.26,63.27,19966.0,61.4522,61.4619,61.4036,61.4133,19966.0
2017-02-16 15:10:00,63.27,63.38,63.27,63.33,31213.0,61.4133,61.5201,61.4133,61.4716,31213.0
2017-02-16 15:15:00,63.34,63.38,63.34,63.35,18796.0,61.4813,61.5201,61.4813,61.491,18796.0
2017-02-16 15:20:00,63.36,63.38,63.34,63.34,23571.0,61.5007,61.5201,61.4813,61.4813,23571.0
2017-02-16 15:25:00,63.35,63.36,63.32,63.32,23345.0,61.491,61.5007,61.4619,61.4619,23345.0
2017-02-16 15:30:00,63.33,63.4,63.31,63.39,29449.0,61.4716,61.5395,61.4522,61.5298,29449.0
2017-02-16 15:35:00,63.39,63.41,63.34,63.36,29057.0,61.5298,61.5492,61.4813,61.5007,29057.0
2017-02-16 15:40:00,63.36,63.43,63.34,63.35,43810.0,61.5007,61.5686,61.4813,61.491,43810.0
2017-02-16 15:45:00,63.35,63.36,63.29,63.32,48230.0,61.491,61.5007,61.4328,61.4619,48230.0
2017-02-16 15:50:00,63.33,63.37,63.32,63.33,55783.0,61.4716,61.5104,61.4619,61.4716,55783.0
2017-02-16 15:55:00,63.34,63.37,63.32,63.37,122243.0,61.4813,61.5104,61.4619,61.5104,122243.0
2017-02-17 09:30:00,63.62,64.1,63.56,64.1,169291.0,61.7531,62.219,61.6948,62.219,169291.0
2017-02-17 09:35:00,64.05,64.15,63.86,64.01,34806.0,62.1704,62.2675,61.986,62.1316,34806.0
2017-02-17 09:40:00,64.01,64.2,63.95,64.1,25615.0,62.1316,62.316,62.0734,62.219,25615.0
2017-02-17 09:45:00,64.12,64.18,64.01,64.12,23795.0,62.2384,62.2966,62.1316,62.2384,23795.0
2017-02-17 09:50:00,64.09,64.11,63.94,63.98,19710.0,62.2093,62.2287,62.0637,62.1025,19710.0
2017-02-17 09:55:00,63.98,64.03,63.93,63.96,14797.0,62.1025,62.151,62.054,62.0831,14797.0
2017-02-17 10:00:00,64.03,64.03,63.77,63.78,29686.0,62.151,62.151,61.8987,61.9084,29686.0
2017-02-17 10:05:00,63.76,63.81,63.7,63.81,15299.0,61.889,61.9375,61.8307,61.9375,15299.0
2017-02-17 10:10:00,63.84,63.96,63.75,63.92,12482.0,61.9666,62.0831,61.8793,62.0443,12482.0
2017-02-17 10:15:00,63.93,63.96,63.87,63.92,11130.0,62.054,62.0831,61.9957,62.0443,11130.0
2017-02-17 10:20:00,63.9,64.09,63.75,63.8,109200.0,62.0249,62.2093,61.8793,61.9278,109200.0
2017-02-17 10:25:00,63.79,63.8,63.61,63.68,54966.0,61.9181,61.9278,61.7434,61.8113,54966.0
2017-02-17 10:30:00,63.68,63.71,63.62,63.69,25292.0,61.8113,61.8404,61.7531,61.821,25292.0
2017-02-17 10:35:00,63.71,63.78,63.7,63.71,28450.0,61.8404,61.9084,61.8307,61.8404,28450.0
2017-02-17 10:40:00,63.74,63.75,63.63,63.63,14510.0,61.8695,61.8793,61.7628,61.7628,14510.0
2017-02-17 10:45:00,63.67,63.78,63.64,63.77,28090.0,61.8016,61.9084,61.7725,61.8987,28090.0
2017-02-17 10:50:00,63.77,63.77,63.65,63.72,11101.0,61.8987,61.8987,61.7822,61.8501,11101.0
2017-02-17 10:55:00,63.72,63.76,63.7,63.73,13616.0,61.8501,61.889,61.8307,61.8598,13616.0
2017-02-17 11:00:00,63.73,63.74,63.68,63.71,18997.0,61.8598,61.8695,61.8113,61.8404,18997.0
2017-02-17 11:05:00,63.71,63.72,63.58,63.65,30929.0,61.8404,61.8501,61.7142,61.7822,30929.0
2017-02-17 11:10:00,63.64,63.69,63.61,63.65,10730.0,61.7725,61.821,61.7434,61.7822,10730.0
2017-02-17 11:15:00,63.66,63.69,63.57,63.6,12191.0,61.7919,61.821,61.7045,61.7337,12191.0
2017-02-17 11:20:00,63.6,63.63,63.54,63.63,32261.0,61.7337,61.7628,61.6754,61.7628,32261.0
2017-02-17 11:25:00,63.63,63.72,63.63,63.71,20169.0,61.7628,61.8501,61.7628,61.8404,20169.0
2017-02-17 11:30:00,63.71,63.75,63.69,63.73,11778.0,61.8404,61.8793,61.821,61.8598,11778.0
2017-02-17 11:35:00,63.73,63.79,63.68,63.78,146963.0,61.8598,61.9181,61.8113,61.9084,146963.0
2017-02-17 11:40:00,63.78,63.82,63.75,63.77,23778.0,61.9084,61.9472,61.8793,61.8987,23778.0
2017-02-17 11:45:00,63.78,63.79,63.72,63.74,15035.0,61.9084,61.9181,61.8501,61.8695,15035.0
2017-02-17 11:50:00,63.75,63.77,63.67,63.7,31086.0,61.8793,61.8987,61.8016,61.8307,31086.0
2017-02-17 11:55:00,63.71,63.79,63.67,63.79,17258.0,61.8404,61.9181,61.8016,61.9181,17258.0
2017-02-17 12:00:00,63.79,63.82,63.75,63.76,19213.0,61.9181,61.9472,61.8793,61.889,19213.0
2017-02-17 12:05:00,63.77,63.77,63.69,63.7,9363.0,61.8987,61.8987,61.821,61.8307,9363.0
2017-02-17 12:10:00,63.7,63.71,63.66,63.69,11658.0,61.8307,61.8404,61.7919,61.821,11658.0
2017-02-17 12:15:00,63.68,63.7,63.64,63.69,19900.0,61.8113,61.8307,61.7725,61.821,19900.0
2017-02-17 12:20:00,63.7,63.7,63.67,63.68,6388.0,61.8307,61.8307,61.8016,61.8113,6388.0
2017-02-17 12:25:00,63.65,63.67,63.63,63.67,8555.0,61.7822,61.8016,61.7628,61.8016,8555.0
2017-02-17 12:30:00,63.67,63.71,63.66,63.69,9706.0,61.8016,61.8404,61.7919,61.821,9706.0
2017-02-17 12:35:00,63.68,63.75,63.67,63.67,9234.0,61.8113,61.8793,61.8016,61.8016,9234.0
2017-02-17 12:40:00,63.66,63.68,63.64,63.68,10638.0,61.7919,61.8113,61.7725,61.8113,10638.0
2017-02-17 12:45:00,63.68,63.71,63.68,63.7,10664.0,61.8113,61.8404,61.8113,61.8307,10664.0
2017-02-17 12:50:00,63.7,63.72,63.67,63.71,9101.0,61.8307,61.8501,61.8016,61.8404,9101.0
2017-02-17 12:55:00,63.71,63.77,63.69,63.77,11197.0,61.8404,61.8987,61.821,61.8987,11197.0
2017-02-17 13:00:00,63.76,63.76,63.69,63.7,8372.0,61.889,61.889,61.821,61.8307,8372.0
2017-02-17 13:05:00,63.71,63.75,63.65,63.68,9991.0,61.8404,61.8793,61.7822,61.8113,9991.0
2017-02-17 13:10:00,63.7,63.75,63.68,63.74,8264.0,61.8307,61.8793,61.8113,61.8695,8264.0
2017-02-17 13:15:00,63.74,63.78,63.73,63.78,8596.0,61.8695,61.9084,61.8598,61.9084,8596.0
2017-02-17 13:20:00,63.77,63.78,63.75,63.76,9369.0,61.8987,61.9084,61.8793,61.889,9369.0
2017-02-17 13:25:00,63.75,63.77,63.75,63.77,5679.0,61.8793,61.8987,61.8793,61.8987,5679.0
2017-02-17 13:30:00,63.77,63.78,63.75,63.76,14255.0,61.8987,61.9084,61.8793,61.889,14255.0
2017-02-17 13:35:00,63.76,63.82,63.75,63.81,11107.0,61.889,61.9472,61.8793,61.9375,11107.0
2017-02-17 13:40:00,63.81,63.84,63.78,63.84,10500.0,61.9375,61.9666,61.9084,61.9666,10500.0
2017-02-17 13:45:00,63.84,63.87,63.8,63.82,11459.0,61.9666,61.9957,61.9278,61.9472,11459.0
2017-02-17 13:50:00,63.83,63.87,63.82,63.87,19180.0,61.9569,61.9957,61.9472,61.9957,19180.0
2017-02-17 13:55:00,63.86,63.88,63.84,63.87,12853.0,61.986,62.0054,61.9666,61.9957,12853.0
2017-02-17 14:00:00,63.86,63.91,63.84,63.88,12198.0,61.986,62.0346,61.9666,62.0054,12198.0
2017-02-17 14:05:00,63.87,63.91,63.84,63.91,15934.0,61.9957,62.0346,61.9666,62.0346,15934.0
2017-02-17 14:10:00,63.91,63.91,63.84,63.84,11918.0,62.0346,62.0346,61.9666,61.9666,11918.0
2017-02-17 14:15:00,63.86,63.89,63.84,63.84,11888.0,61.986,62.0151,61.9666,61.9666,11888.0
2017-02-17 14:20:00,63.85,63.86,63.82,63.83,9187.0,61.9763,61.986,61.9472,61.9569,9187.0
2017-02-17 14:25:00,63.83,63.89,63.83,63.89,14480.0,61.9569,62.0151,61.9569,62.0151,14480.0
2017-02-17 14:30:00,63.9,63.96,63.89,63.92,12136.0,62.0249,62.0831,62.0151,62.0443,12136.0
2017-02-17 14:35:00,63.93,63.95,63.91,63.93,10150.0,62.054,62.0734,62.0346,62.054,10150.0
2017-02-17 14:40:00,63.92,63.92,63.89,63.9,19548.0,62.0443,62.0443,62.0151,62.0249,19548.0
2017-02-17 14:45:00,63.9,63.92,63.88,63.92,16843.0,62.0249,62.0443,62.0054,62.0443,16843.0
2017-02-17 14:50:00,63.91,63.92,63.82,63.84,17138.0,62.0346,62.0443,61.9472,61.9666,17138.0
2017-02-17 14:55:00,63.85,63.87,63.79,63.81,14812.0,61.9763,61.9957,61.9181,61.9375,14812.0
2017-02-17 15:00:00,63.8,63.84,63.79,63.82,12725.0,61.9278,61.9666,61.9181,61.9472,12725.0
2017-02-17 15:05:00,63.83,63.87,63.82,63.87,10781.0,61.9569,61.9957,61.9472,61.9957,10781.0
2017-02-17 15:10:00,63.87,63.93,63.85,63.92,19940.0,61.9957,62.054,61.9763,62.0443,19940.0
2017-02-17 15:15:00,63.91,64.01,63.91,64.0,33002.0,62.0346,62.1316,62.0346,62.1219,33002.0
2017-02-17 15:20:00,64.0,64.01,63.97,63.98,18377.0,62.1219,62.1316,62.0928,62.1025,18377.0
2017-02-17 15:25:00,63.98,64.01,63.93,63.99,30534.0,62.1025,62.1316,62.054,62.1122,30534.0
2017-02-17 15:30:00,63.99,64.02,63.99,64.0,25285.0,62.1122,62.1413,62.1122,62.1219,25285.0
2017-02-17 15:35:00,64.0,64.0,63.96,63.98,36744.0,62.1219,62.1219,62.0831,62.1025,36744.0
2017-02-17 15:40:00,63.98,64.0,63.97,63.98,25794.0,62.1025,62.1219,62.0928,62.1025,25794.0
2017-02-17 15:45:00,63.99,64.05,63.94,63.94,37656.0,62.1122,62.1704,62.0637,62.0637,37656.0
2017-02-17 15:50:00,63.95,63.97,63.92,63.95,44489.0,62.0734,62.0928,62.0443,62.0734,44489.0
2017-02-17 15:55:00,63.96,63.98,63.91,63.92,110429.0,62.0831,62.1025,62.0346,62.0443,110429.0
2017-02-21 09:30:00,63.9,63.99,63.6,63.71,46715.0,62.0249,62.1122,61.7337,61.8404,46715.0
2017-02-21 09:35:00,63.7,63.76,63.62,63.68,11538.0,61.8307,61.889,61.7531,61.8113,11538.0
2017-02-21 09:40:00,63.7,63.92,63.67,63.78,13416.0,61.8307,62.0443,61.8016,61.9084,13416.0
2017-02-21 09:45:00,63.81,63.89,63.75,63.84,15032.0,61.9375,62.0151,61.8793,61.9666,15032.0
2017-02-21 09:50:00,63.87,63.97,63.84,63.93,10912.0,61.9957,62.0928,61.9666,62.054,10912.0
2017-02-21 09:55:00,63.92,64.02,63.92,63.95,16610.0,62.0443,62.1413,62.0443,62.0734,16610.0
2017-02-21 10:00:00,63.97,64.01,63.95,63.95,10413.0,62.0928,62.1316,62.0734,62.0734,10413.0
2017-02-21 10:05:00,63.96,64.03,63.94,64.03,12331.0,62.0831,62.151,62.0637,62.151,12331.0
2017-02-21 10:10:00,64.04,64.14,64.02,64.12,7678.0,62.1607,62.2578,62.1413,62.2384,7678.0
2017-02-21 10:15:00,64.14,64.21,64.13,64.16,11485.0,62.2578,62.3258,62.2481,62.2772,11485.0
2017-02-21 10:20:00,64.18,64.2,64.12,64.14,13368.0,62.2966,62.316,62.2384,62.2578,13368.0
2017-02-21 10:25:00,64.16,64.2,64.12,64.12,6984.0,62.2772,62.316,62.2384,62.2384,6984.0
2017-02-21 10:30:00,64.12,64.14,64.09,64.09,9375.0,62.2384,62.2578,62.2093,62.2093,9375.0
2017-02-21 10:35:00,64.09,64.13,64.06,64.13,7865.0,62.2093,62.2481,62.1802,62.2481,7865.0
2017-02-21 10:40:00,64.12,64.14,64.09,64.11,11837.0,62.2384,62.2578,62.2093,62.2287,11837.0
2017-02-21 10:45:00,64.12,64.2,64.11,64.2,10057.0,62.2384,62.316,62.2287,62.316,10057.0
2017-02-21 10:50:00,64.19,64.2,64.08,64.11,11244.0,62.3063,62.316,62.1996,62.2287,11244.0
2017-02-21 10:55:00,64.12,64.19,64.11,64.14,8985.0,62.2384,62.3063,62.2287,62.2578,8985.0
2017-02-21 11:00:00,64.15,64.15,64.09,64.12,9192.0,62.2675,62.2675,62.2093,62.2384,9192.0
2017-02-21 11:05:00,64.12,64.13,64.07,64.09,12936.0,62.2384,62.2481,62.1899,62.2093,12936.0
2017-02-21 11:10:00,64.09,64.15,64.07,64.13,12858.0,62.2093,62.2675,62.1899,62.2481,12858.0
2017-02-21 11:15:00,64.13,64.15,64.08,64.11,11545.0,62.2481,62.2675,62.1996,62.2287,11545.0
2017-02-21 11:20:00,64.12,64.14,64.05,64.05,11060.0,62.2384,62.2578,62.1704,62.1704,11060.0
2017-02-21 11:25:00,64.05,64.1,64.05,64.07,8719.0,62.1704,62.219,62.1704,62.1899,8719.0
2017-02-21 11:30:00,64.08,64.1,64.05,64.06,9005.0,62.1996,62.219,62.1704,62.1802,9005.0
2017-02-21 11:35:00,64.07,64.07,64.02,64.05,8827.0,62.1899,62.1899,62.1413,62.1704,8827.0
2017-02-21 11:40:00,64.05,64.12,64.02,64.11,9706.0,62.1704,62.2384,62.1413,62.2287,9706.0
2017-02-21 11:45:00,64.11,64.12,64.09,64.12,7923.0,62.2287,62.2384,62.2093,62.2384,7923.0
2017-02-21 11:50:00,64.15,64.17,64.12,64.12,7359.0,62.2675,62.2869,62.2384,62.2384,7359.0
2017-02-21 11:55:00,64.12,64.14,64.1,64.13,4188.0,62.2384,62.2578,62.219,62.2481,4188.0
2017-02-21 12:00:00,64.14,64.15,64.1,64.12,10109.0,62.2578,62.2675,62.219,62.2384,10109.0
2017-02-21 12:05:00,64.12,64.14,64.06,64.06,19174.0,62.2384,62.2578,62.1802,62.1802,19174.0
2017-02-21 12:10:00,64.06,64.12,64.06,64.12,8245.0,62.1802,62.2384,62.1802,62.2384,8245.0
2017-02-21 12:15:00,64.11,64.12,64.07,64.08,10765.0,62.2287,62.2384,62.1899,62.1996,10765.0
2017-02-21 12:20:00,64.1,64.12,64.09,64.09,5318.0,62.219,62.2384,62.2093,62.2093,5318.0
2017-02-21 12:25:00,64.1,64.13,64.07,64.13,85885.0,62.219,62.2481,62.1899,62.2481,85885.0
2017-02-21 12:30:00,64.14,64.16,64.1,64.13,9204.0,62.2578,62.2772,62.219,62.2481,9204.0
2017-02-21 12:35:00,64.14,64.16,64.12,64.12,8148.0,62.2578,62.2772,62.2384,62.2384,8148.0
2017-02-21 12:40:00,64.12,64.16,64.1,64.16,4912.0,62.2384,62.2772,62.219,62.2772,4912.0
2017-02-21 12:45:00,64.16,64.18,64.15,64.17,5654.0,62.2772,62.2966,62.2675,62.2869,5654.0
2017-02-21 12:50:00,64.18,64.2,64.15,64.17,6243.0,62.2966,62.316,62.2675,62.2869,6243.0
2017-02-21 12:55:00,64.19,64.19,64.15,64.16,7559.0,62.3063,62.3063,62.2675,62.2772,7559.0
2017-02-21 13:00:00,64.15,64.17,64.15,64.17,8892.0,62.2675,62.2869,62.2675,62.2869,8892.0
2017-02-21 13:05:00,64.17,64.17,64.12,64.12,7692.0,62.2869,62.2869,62.2384,62.2384,7692.0
2017-02-21 13:10:00,64.11,64.17,64.11,64.16,8288.0,62.2287,62.2869,62.2287,62.2772,8288.0
2017-02-21 13:15:00,64.17,64.19,64.14,64.17,9588.0,62.2869,62.3063,62.2578,62.2869,9588.0
2017-02-21 13:20:00,64.17,64.17,64.14,64.14,5230.0,62.2869,62.2869,62.2578,62.2578,5230.0
2017-02-21 13:25:00,64.14,64.18,64.14,64.18,8411.0,62.2578,62.2966,62.2578,62.2966,8411.0
2017-02-21 13:30:00,64.18,64.19,64.17,64.19,5256.0,62.2966,62.3063,62.2869,62.3063,5256.0
2017-02-21 13:35:00,64.19,64.19,64.11,64.12,9565.0,62.3063,62.3063,62.2287,62.2384,9565.0
2017-02-21 13:40:00,64.12,64.14,64.11,64.14,6852.0,62.2384,62.2578,62.2287,62.2578,6852.0
2017-02-21 13:45:00,64.14,64.16,64.09,64.16,19373.0,62.2578,62.2772,62.2093,62.2772,19373.0
2017-02-21 13:50:00,64.16,64.17,64.12,64.16,7418.0,62.2772,62.2869,62.2384,62.2772,7418.0
2017-02-21 13:55:00,64.17,64.19,64.17,64.19,6800.0,62.2869,62.3063,62.2869,62.3063,6800.0
2017-02-21 14:00:00,64.19,64.2,64.18,64.2,5710.0,62.3063,62.316,62.2966,62.316,5710.0
2017-02-21 14:05:00,64.2,64.21,64.2,64.21,9291.0,62.316,62.3258,62.316,62.3258,9291.0
2017-02-21 14:10:00,64.2,64.24,64.2,64.23,14182.0,62.316,62.3549,62.316,62.3452,14182.0
2017-02-21 14:15:00,64.22,64.28,64.22,64.28,9685.0,62.3355,62.3937,62.3355,62.3937,9685.0
2017-02-21 14:20:00,64.28,64.35,64.27,64.35,15434.0,62.3937,62.4616,62.384,62.4616,15434.0
2017-02-21 14:25:00,64.36,64.38,64.35,64.38,13781.0,62.4714,62.4908,62.4616,62.4908,13781.0
2017-02-21 14:30:00,64.38,64.39,64.36,64.38,9479.0,62.4908,62.5005,62.4714,62.4908,9479.0
2017-02-21 14:35:00,64.39,64.41,64.38,64.41,20970.0,62.5005,62.5199,62.4908,62.5199,20970.0
2017-02-21 14:40:00,64.41,64.47,64.41,64.46,20893.0,62.5199,62.5781,62.5199,62.5684,20893.0
2017-02-21 14:45:00,64.47,64.49,64.45,64.49,7658.0,62.5781,62.5975,62.5587,62.5975,7658.0
2017-02-21 14:50:00,64.5,64.5,64.47,64.48,8827.0,62.6072,62.6072,62.5781,62.5878,8827.0
2017-02-21 14:55:00,64.48,64.6,64.48,64.6,13196.0,62.5878,62.7043,62.5878,62.7043,13196.0
2017-02-21 15:00:00,64.59,64.65,64.59,64.62,23852.0,62.6946,62.7528,62.6946,62.7237,23852.0
2017-02-21 15:05:00,64.61,64.62,64.59,64.59,13969.0,62.714,62.7237,62.6946,62.6946,13969.0
2017-02-21 15:10:00,64.59,64.65,64.55,64.65,19812.0,62.6946,62.7528,62.6558,62.7528,19812.0
2017-02-21 15:15:00,64.64,64.7,64.64,64.69,15632.0,62.7431,62.8014,62.7431,62.7917,15632.0
2017-02-21 15:20:00,64.69,64.75,64.68,64.75,17494.0,62.7917,62.8499,62.782,62.8499,17494.0
2017-02-21 15:25:00,64.74,64.77,64.72,64.77,24771.0,62.8402,62.8693,62.8208,62.8693,24771.0
2017-02-21 15:30:00,64.77,64.79,64.68,64.7,27254.0,62.8693,62.8887,62.782,62.8014,27254.0
2017-02-21 15:35:00,64.69,64.69,64.68,64.69,14834.0,62.7917,62.7917,62.782,62.7917,14834.0
2017-02-21 15:40:00,64.69,64.77,64.69,64.77,65156.0,62.7917,62.8693,62.7917,62.8693,65156.0
2017-02-21 15:45:00,64.76,64.79,64.73,64.73,55262.0,62.8596,62.8887,62.8305,62.8305,55262.0
2017-02-21 15:50:00,64.74,64.74,64.68,64.69,57808.0,62.8402,62.8402,62.782,62.7917,57808.0
2017-02-21 15:55:00,64.7,64.7,64.59,64.64,136325.0,62.8014,62.8014,62.6946,62.7431,136325.0
2017-02-22 09:30:00,64.7,64.75,64.37,64.37,29631.0,62.8014,62.8499,62.4811,62.4811,29631.0
2017-02-22 09:35:00,64.36,64.59,64.35,64.46,31004.0,62.4714,62.6946,62.4616,62.5684,31004.0
2017-02-22 09:40:00,64.47,64.53,64.46,64.53,23337.0,62.5781,62.6364,62.5684,62.6364,23337.0
2017-02-22 09:45:00,64.57,64.71,64.53,64.6,37021.0,62.6752,62.8111,62.6364,62.7043,37021.0
2017-02-22 09:50:00,64.6,64.63,64.51,64.62,13164.0,62.7043,62.7334,62.617,62.7237,13164.0
2017-02-22 09:55:00,64.62,64.66,64.6,64.65,15319.0,62.7237,62.7625,62.7043,62.7528,15319.0
2017-02-22 10:00:00,64.66,64.66,64.58,64.64,13248.0,62.7625,62.7625,62.6849,62.7431,13248.0
2017-02-22 10:05:00,64.63,64.64,64.56,64.57,15080.0,62.7334,62.7431,62.6655,62.6752,15080.0
2017-02-22 10:10:00,64.57,64.73,64.56,64.73,22948.0,62.6752,62.8305,62.6655,62.8305,22948.0
2017-02-22 10:15:00,64.74,64.77,64.71,64.73,15783.0,62.8402,62.8693,62.8111,62.8305,15783.0
2017-02-22 10:20:00,64.72,64.75,64.7,64.72,13270.0,62.8208,62.8499,62.8014,62.8208,13270.0
2017-02-22 10:25:00,64.72,64.8,64.72,64.77,23474.0,62.8208,62.8984,62.8208,62.8693,23474.0
2017-02-22 10:30:00,64.77,64.8,64.71,64.74,18517.0,62.8693,62.8984,62.8111,62.8402,18517.0
2017-02-22 10:35:00,64.75,64.82,64.73,64.78,18451.0,62.8499,62.9179,62.8305,62.879,18451.0
2017-02-22 10:40:00,64.79,64.79,64.71,64.73,14138.0,62.8887,62.8887,62.8111,62.8305,14138.0
2017-02-22 10:45:00,64.73,64.73,64.65,64.65,14841.0,62.8305,62.8305,62.7528,62.7528,14841.0
2017-02-22 10:50:00,64.63,64.65,64.61,64.62,8758.0,62.7334,62.7528,62.714,62.7237,8758.0
2017-02-22 10:55:00,64.62,64.62,64.58,64.59,14071.0,62.7237,62.7237,62.6849,62.6946,14071.0
2017-02-22 11:00:00,64.59,64.64,64.57,64.59,21499.0,62.6946,62.7431,62.6752,62.6946,21499.0
2017-02-22 11:05:00,64.6,64.61,64.55,64.58,16283.0,62.7043,62.714,62.6558,62.6849,16283.0
2017-02-22 11:10:00,64.57,64.61,64.55,64.57,6950.0,62.6752,62.714,62.6558,62.6752,6950.0
2017-02-22 11:15:00,64.56,64.61,64.54,64.59,4918.0,62.6655,62.714,62.6461,62.6946,4918.0
2017-02-22 11:20:00,64.58,64.59,64.5,64.5,5889.0,62.6849,62.6946,62.6072,62.6072,5889.0
2017-02-22 11:25:00,64.5,64.53,64.46,64.5,9402.0,62.6072,62.6364,62.5684,62.6072,9402.0
2017-02-22 11:30:00,64.5,64.51,64.46,64.49,14430.0,62.6072,62.617,62.5684,62.5975,14430.0
2017-02-22 11:35:00,64.48,64.48,64.39,64.39,11556.0,62.5878,62.5878,62.5005,62.5005,11556.0
2017-02-22 11:40:00,64.39,64.43,64.39,64.41,5004.0,62.5005,62.5393,62.5005,62.5199,5004.0
2017-02-22 11:45:00,64.41,64.42,64.38,64.41,7987.0,62.5199,62.5296,62.4908,62.5199,7987.0
2017-02-22 11:50:00,64.41,64.44,64.35,64.41,6745.0,62.5199,62.549,62.4616,62.5199,6745.0
2017-02-22 11:55:00,64.41,64.42,64.37,64.37,9608.0,62.5199,62.5296,62.4811,62.4811,9608.0
2017-02-22 12:00:00,64.37,64.42,64.36,64.39,7546.0,62.4811,62.5296,62.4714,62.5005,7546.0
2017-02-22 12:05:00,64.38,64.41,64.37,64.41,13323.0,62.4908,62.5199,62.4811,62.5199,13323.0
2017-02-22 12:10:00,64.41,64.42,64.36,64.39,11345.0,62.5199,62.5296,62.4714,62.5005,11345.0
2017-02-22 12:15:00,64.4,64.46,64.4,64.44,6050.0,62.5102,62.5684,62.5102,62.549,6050.0
2017-02-22 12:20:00,64.45,64.5,64.45,64.5,3493.0,62.5587,62.6072,62.5587,62.6072,3493.0
2017-02-22 12:25:00,64.5,64.5,64.46,64.48,5051.0,62.6072,62.6072,62.5684,62.5878,5051.0
2017-02-22 12:30:00,64.48,64.51,64.48,64.49,4743.0,62.5878,62.617,62.5878,62.5975,4743.0
2017-02-22 12:35:00,64.5,64.53,64.49,64.51,5813.0,62.6072,62.6364,62.5975,62.617,5813.0
2017-02-22 12:40:00,64.5,64.53,64.49,64.52,4800.0,62.6072,62.6364,62.5975,62.6267,4800.0
2017-02-22 12:45:00,64.52,64.53,64.49,64.53,5337.0,62.6267,62.6364,62.5975,62.6364,5337.0
2017-02-22 12:50:00,64.52,64.54,64.51,64.53,4950.0,62.6267,62.6461,62.617,62.6364,4950.0
2017-02-22 12:55:00,64.53,64.57,64.52,64.55,6300.0,62.6364,62.6752,62.6267,62.6558,6300.0
2017-02-22 13:00:00,64.54,64.58,64.54,64.56,6521.0,62.6461,62.6849,62.6461,62.6655,6521.0
2017-02-22 13:05:00,64.56,64.58,64.55,64.57,7891.0,62.6655,62.6849,62.6558,62.6752,7891.0
2017-02-22 13:10:00,64.56,64.62,64.55,64.61,5707.0,62.6655,62.7237,62.6558,62.714,5707.0
2017-02-22 13:15:00,64.61,64.62,64.6,64.62,6117.0,62.714,62.7237,62.7043,62.7237,6117.0
2017-02-22 13:20:00,64.62,64.68,64.61,64.68,10300.0,62.7237,62.782,62.714,62.782,10300.0
2017-02-22 13:25:00,64.68,64.69,64.65,64.67,8088.0,62.782,62.7917,62.7528,62.7723,8088.0
2017-02-22 13:30:00,64.68,64.69,64.62,64.64,8493.0,62.782,62.7917,62.7237,62.7431,8493.0
2017-02-22 13:35:00,64.63,64.64,64.57,64.59,17667.0,62.7334,62.7431,62.6752,62.6946,17667.0
2017-02-22 13:40:00,64.59,64.61,64.58,64.61,7920.0,62.6946,62.714,62.6849,62.714,7920.0
2017-02-22 13:45:00,64.62,64.64,64.59,64.64,9112.0,62.7237,62.7431,62.6946,62.7431,9112.0
2017-02-22 13:50:00,64.65,64.69,64.63,64.66,15191.0,62.7528,62.7917,62.7334,62.7625,15191.0
2017-02-22 13:55:00,64.65,64.66,64.62,64.64,8404.0,62.7528,62.7625,62.7237,62.7431,8404.0
2017-02-22 14:00:00,64.64,64.7,64.51,64.65,25444.0,62.7431,62.8014,62.617,62.7528,25444.0
2017-02-22 14:05:00,64.64,64.68,64.59,64.65,14988.0,62.7431,62.782,62.6946,62.7528,14988.0
2017-02-22 14:10:00,64.64,64.69,64.61,64.66,15459.0,62.7431,62.7917,62.714,62.7625,15459.0
2017-02-22 14:15:00,64.67,64.67,64.62,64.65,17551.0,62.7723,62.7723,62.7237,62.7528,17551.0
2017-02-22 14:20:00,64.65,64.68,64.64,64.65,10922.0,62.7528,62.782,62.7431,62.7528,10922.0
2017-02-22 14:25:00,64.64,64.66,64.64,64.66,10150.0,62.7431,62.7625,62.7431,62.7625,10150.0
2017-02-22 14:30:00,64.66,64.66,64.62,64.65,15263.0,62.7625,62.7625,62.7237,62.7528,15263.0
2017-02-22 14:35:00,64.65,64.67,64.61,64.62,14712.0,62.7528,62.7723,62.714,62.7237,14712.0
2017-02-22 14:40:00,64.63,64.65,64.6,64.64,13526.0,62.7334,62.7528,62.7043,62.7431,13526.0
2017-02-22 14:45:00,64.63,64.66,64.62,64.64,9944.0,62.7334,62.7625,62.7237,62.7431,9944.0
2017-02-22 14:50:00,64.65,64.69,64.64,64.65,13411.0,62.7528,62.7917,62.7431,62.7528,13411.0
2017-02-22 14:55:00,64.67,64.74,64.66,64.72,17286.0,62.7723,62.8402,62.7625,62.8208,17286.0
2017-02-22 15:00:00,64.71,64.73,64.67,64.73,15993.0,62.8111,62.8305,62.7723,62.8305,15993.0
2017-02-22 15:05:00,64.73,64.76,64.71,64.75,9861.0,62.8305,62.8596,62.8111,62.8499,9861.0
2017-02-22 15:10:00,64.75,64.83,64.75,64.81,16895.0,62.8499,62.9276,62.8499,62.9081,16895.0
2017-02-22 15:15:00,64.82,64.83,64.78,64.78,17031.0,62.9179,62.9276,62.879,62.879,17031.0
2017-02-22 15:20:00,64.78,64.81,64.75,64.78,15944.0,62.879,62.9081,62.8499,62.879,15944.0
2017-02-22 15:25:00,64.79,64.93,64.78,64.92,27888.0,62.8887,63.0246,62.879,63.0149,27888.0
2017-02-22 15:30:00,64.9,64.91,64.85,64.86,34563.0,62.9955,63.0052,62.947,62.9567,34563.0
2017-02-22 15:35:00,64.86,64.87,64.85,64.86,24044.0,62.9567,62.9664,62.947,62.9567,24044.0
2017-02-22 15:40:00,64.86,64.87,64.83,64.83,21537.0,62.9567,62.9664,62.9276,62.9276,21537.0
2017-02-22 15:45:00,64.84,64.85,64.82,64.82,44168.0,62.9373,62.947,62.9179,62.9179,44168.0
2017-02-22 15:50:00,64.82,64.83,64.81,64.83,33948.0,62.9179,62.9276,62.9081,62.9276,33948.0
2017-02-22 15:55:00,64.83,64.89,64.75,64.76,125875.0,62.9276,62.9858,62.8499,62.8596,125875.0
2017-02-23 09:30:00,64.99,65.03,64.91,65.03,32362.0,63.0829,63.1217,63.0052,63.1217,32362.0
2017-02-23 09:35:00,65.04,65.09,64.91,64.93,44547.0,63.1314,63.1799,63.0052,63.0246,44547.0
2017-02-23 09:40:00,64.94,65.12,64.94,65.08,15641.0,63.0343,63.209,63.0343,63.1702,15641.0
2017-02-23 09:45:00,65.06,65.2,65.06,65.17,9967.0,63.1508,63.2867,63.1508,63.2576,9967.0
2017-02-23 09:50:00,65.16,65.17,65.08,65.08,11491.0,63.2479,63.2576,63.1702,63.1702,11491.0
2017-02-23 09:55:00,65.07,65.08,64.98,65.05,32237.0,63.1605,63.1702,63.0732,63.1411,32237.0
2017-02-23 10:00:00,65.06,65.09,65.02,65.06,42657.0,63.1508,63.1799,63.112,63.1508,42657.0
2017-02-23 10:05:00,65.08,65.28,65.08,65.28,15060.0,63.1702,63.3644,63.1702,63.3644,15060.0
2017-02-23 10:10:00,65.28,65.3,65.17,65.17,12364.0,63.3644,63.3838,63.2576,63.2576,12364.0
2017-02-23 10:15:00,65.16,65.19,65.07,65.07,14229.0,63.2479,63.277,63.1605,63.1605,14229.0
2017-02-23 10:20:00,65.07,65.13,65.06,65.06,8462.0,63.1605,63.2188,63.1508,63.1508,8462.0
2017-02-23 10:25:00,65.05,65.07,64.99,64.99,19308.0,63.1411,63.1605,63.0829,63.0829,19308.0
2017-02-23 10:30:00,64.98,65.05,64.93,65.01,14101.0,63.0732,63.1411,63.0246,63.1023,14101.0
2017-02-23 10:35:00,65.01,65.02,64.87,64.98,15548.0,63.1023,63.112,62.9664,63.0732,15548.0
2017-02-23 10:40:00,64.98,65.0,64.87,64.92,17255.0,63.0732,63.0926,62.9664,63.0149,17255.0
2017-02-23 10:45:00,64.93,64.99,64.9,64.97,13651.0,63.0246,63.0829,62.9955,63.0635,13651.0
2017-02-23 10:50:00,64.98,65.08,64.98,65.08,13416.0,63.0732,63.1702,63.0732,63.1702,13416.0
2017-02-23 10:55:00,65.07,65.13,65.07,65.11,14650.0,63.1605,63.2188,63.1605,63.1993,14650.0
2017-02-23 11:00:00,65.12,65.14,65.07,65.13,10552.0,63.209,63.2285,63.1605,63.2188,10552.0
2017-02-23 11:05:00,65.13,65.15,65.07,65.07,11307.0,63.2188,63.2382,63.1605,63.1605,11307.0
2017-02-23 11:10:00,65.07,65.13,65.06,65.13,14183.0,63.1605,63.2188,63.1508,63.2188,14183.0
2017-02-23 11:15:00,65.09,65.15,65.07,65.15,12060.0,63.1799,63.2382,63.1605,63.2382,12060.0
2017-02-23 11:20:00,65.12,65.2,65.12,65.19,11521.0,63.209,63.2867,63.209,63.277,11521.0
2017-02-23 11:25:00,65.19,65.19,65.1,65.12,8836.0,63.277,63.277,63.1896,63.209,8836.0
2017-02-23 11:30:00,65.1,65.2,65.04,65.18,23066.0,63.1896,63.2867,63.1314,63.2673,23066.0
2017-02-23 11:35:00,65.2,65.31,65.2,65.24,10926.0,63.2867,63.3935,63.2867,63.3255,10926.0
2017-02-23 11:40:00,65.23,65.34,65.22,65.33,19954.0,63.3158,63.4226,63.3061,63.4129,19954.0
2017-02-23 11:45:00,65.33,65.38,65.31,65.31,20743.0,63.4129,63.4614,63.3935,63.3935,20743.0
2017-02-23 11:50:00,65.31,65.33,65.28,65.33,17714.0,63.3935,63.4129,63.3644,63.4129,17714.0
2017-02-23 11:55:00,65.32,65.32,65.26,65.26,14065.0,63.4032,63.4032,63.3449,63.3449,14065.0
2017-02-23 12:00:00,65.27,65.28,65.23,65.28,14985.0,63.3546,63.3644,63.3158,63.3644,14985.0
2017-02-23 12:05:00,65.29,65.37,65.28,65.36,12109.0,63.3741,63.4517,63.3644,63.442,12109.0
2017-02-23 12:10:00,65.36,65.42,65.35,65.39,9842.0,63.442,63.5002,63.4323,63.4711,9842.0
2017-02-23 12:15:00,65.39,65.42,65.39,65.4,6259.0,63.4711,63.5002,63.4711,63.4808,6259.0
2017-02-23 12:20:00,65.4,65.45,65.39,65.44,7752.0,63.4808,63.5294,63.4711,63.5197,7752.0
2017-02-23 12:25:00,65.43,65.49,65.42,65.46,12452.0,63.51,63.5682,63.5002,63.5391,12452.0
2017-02-23 12:30:00,65.45,65.53,65.44,65.48,8686.0,63.5294,63.607,63.5197,63.5585,8686.0
2017-02-23 12:35:00,65.48,65.56,65.46,65.52,9294.0,63.5585,63.6361,63.5391,63.5973,9294.0
2017-02-23 12:40:00,65.54,65.56,65.48,65.54,10696.0,63.6167,63.6361,63.5585,63.6167,10696.0
2017-02-23 12:45:00,65.53,65.55,65.43,65.44,10289.0,63.607,63.6264,63.51,63.5197,10289.0
2017-02-23 12:50:00,65.44,65.45,65.39,65.41,8579.0,63.5197,63.5294,63.4711,63.4905,8579.0
2017-02-23 12:55:00,65.41,65.43,65.32,65.34,36522.0,63.4905,63.51,63.4032,63.4226,36522.0
2017-02-23 13:00:00,65.34,65.41,65.33,65.38,13917.0,63.4226,63.4905,63.4129,63.4614,13917.0
2017-02-23 13:05:00,65.4,65.41,65.38,65.41,9165.0,63.4808,63.4905,63.4614,63.4905,9165.0
2017-02-23 13:10:00,65.41,65.43,65.38,65.38,7035.0,63.4905,63.51,63.4614,63.4614,7035.0
2017-02-23 13:15:00,65.38,65.38,65.33,65.36,5521.0,63.4614,63.4614,63.4129,63.442,5521.0
2017-02-23 13:20:00,65.37,65.38,65.36,65.37,8603.0,63.4517,63.4614,63.442,63.4517,8603.0
2017-02-23 13:25:00,65.38,65.38,65.32,65.33,5394.0,63.4614,63.4614,63.4032,63.4129,5394.0
2017-02-23 13:30:00,65.34,65.37,65.34,65.34,6002.0,63.4226,63.4517,63.4226,63.4226,6002.0
2017-02-23 13:35:00,65.35,65.36,65.33,65.36,4682.0,63.4323,63.442,63.4129,63.442,4682.0
2017-02-23 13:40:00,65.37,65.38,65.34,65.35,25757.0,63.4517,63.4614,63.4226,63.4323,25757.0
2017-02-23 13:45:00,65.35,65.42,65.34,65.42,23381.0,63.4323,63.5002,63.4226,63.5002,23381.0
2017-02-23 13:50:00,65.42,65.42,65.36,65.38,9338.0,63.5002,63.5002,63.442,63.4614,9338.0
2017-02-23 13:55:00,65.38,65.43,65.36,65.43,10814.0,63.4614,63.51,63.442,63.51,10814.0
2017-02-23 14:00:00,65.45,65.49,65.43,65.44,13612.0,63.5294,63.5682,63.51,63.5197,13612.0
2017-02-23 14:05:00,65.43,65.45,65.41,65.44,10541.0,63.51,63.5294,63.4905,63.5197,10541.0
2017-02-23 14:10:00,65.44,65.47,65.39,65.4,10149.0,63.5197,63.5488,63.4711,63.4808,10149.0
2017-02-23 14:15:00,65.4,65.42,65.37,65.39,6952.0,63.4808,63.5002,63.4517,63.4711,6952.0
2017-02-23 14:20:00,65.4,65.41,65.37,65.38,10963.0,63.4808,63.4905,63.4517,63.4614,10963.0
2017-02-23 14:25:00,65.38,65.43,65.38,65.42,4487.0,63.4614,63.51,63.4614,63.5002,4487.0
2017-02-23 14:30:00,65.42,65.44,65.37,65.38,21955.0,63.5002,63.5197,63.4517,63.4614,21955.0
2017-02-23 14:35:00,65.38,65.42,65.38,65.4,7074.0,63.4614,63.5002,63.4614,63.4808,7074.0
2017-02-23 14:40:00,65.38,65.43,65.38,65.43,5722.0,63.4614,63.51,63.4614,63.51,5722.0
2017-02-23 14:45:00,65.43,65.44,65.41,65.43,12366.0,63.51,63.5197,63.4905,63.51,12366.0
2017-02-23 14:50:00,65.42,65.46,65.41,65.41,11354.0,63.5002,63.5391,63.4905,63.4905,11354.0
2017-02-23 14:55:00,65.41,65.42,65.38,65.38,10761.0,63.4905,63.5002,63.4614,63.4614,10761.0
2017-02-23 15:00:00,65.39,65.41,65.35,65.41,18324.0,63.4711,63.4905,63.4323,63.4905,18324.0
2017-02-23 15:05:00,65.42,65.42,65.37,65.39,19451.0,63.5002,63.5002,63.4517,63.4711,19451.0
2017-02-23 15:10:00,65.39,65.4,65.33,65.33,15602.0,63.4711,63.4808,63.4129,63.4129,15602.0
2017-02-23 15:15:00,65.32,65.33,65.28,65.3,27247.0,63.4032,63.4129,63.3644,63.3838,27247.0
2017-02-23 15:20:00,65.3,65.4,65.3,65.35,22073.0,63.3838,63.4808,63.3838,63.4323,22073.0
2017-02-23 15:25:00,65.35,65.42,65.35,65.37,32666.0,63.4323,63.5002,63.4323,63.4517,32666.0
2017-02-23 15:30:00,65.37,65.37,65.31,65.32,28805.0,63.4517,63.4517,63.3935,63.4032,28805.0
2017-02-23 15:35:00,65.32,65.39,65.3,65.36,38715.0,63.4032,63.4711,63.3838,63.442,38715.0
2017-02-23 15:40:00,65.37,65.41,65.36,65.38,40126.0,63.4517,63.4905,63.442,63.4614,40126.0
2017-02-23 15:45:00,65.38,65.41,65.36,65.36,50273.0,63.4614,63.4905,63.442,63.442,50273.0
2017-02-23 15:50:00,65.36,65.39,65.34,65.38,46076.0,63.442,63.4711,63.4226,63.4614,46076.0
2017-02-23 15:55:00,65.38,65.44,65.38,65.4,279734.0,63.4614,63.5197,63.4614,63.4808,279734.0
2017-02-24 09:30:00,65.7,65.95,65.55,65.66,56966.0,63.772,64.0147,63.6264,63.7332,56966.0
2017-02-24 09:35:00,65.66,65.93,65.61,65.93,13740.0,63.7332,63.9953,63.6847,63.9953,13740.0
2017-02-24 09:40:00,65.95,65.96,65.75,65.77,61340.0,64.0147,64.0244,63.8206,63.84,61340.0
2017-02-24 09:45:00,65.74,65.97,65.74,65.93,18788.0,63.8109,64.0341,63.8109,63.9953,18788.0
2017-02-24 09:50:00,65.92,65.98,65.92,65.94,39674.0,63.9856,64.0438,63.9856,64.005,39674.0
2017-02-24 09:55:00,65.94,65.95,65.83,65.88,68626.0,64.005,64.0147,63.8982,63.9467,68626.0
2017-02-24 10:00:00,65.89,65.91,65.73,65.76,39821.0,63.9565,63.9759,63.8011,63.8303,39821.0
2017-02-24 10:05:00,65.76,65.91,65.76,65.88,27791.0,63.8303,63.9759,63.8303,63.9467,27791.0
2017-02-24 10:10:00,65.87,65.91,65.77,65.89,25912.0,63.937,63.9759,63.84,63.9565,25912.0
2017-02-24 10:15:00,65.9,66.0,65.86,66.0,42396.0,63.9662,64.0632,63.9273,64.0632,42396.0
2017-02-24 10:20:00,65.99,66.15,65.97,66.15,53925.0,64.0535,64.2088,64.0341,64.2088,53925.0
2017-02-24 10:25:00,66.16,66.21,66.14,66.2,25916.0,64.2185,64.2671,64.1991,64.2574,25916.0
2017-02-24 10:30:00,66.19,66.2,66.08,66.14,25871.0,64.2477,64.2574,64.1409,64.1991,25871.0
2017-02-24 10:35:00,66.14,66.16,66.09,66.09,22817.0,64.1991,64.2185,64.1506,64.1506,22817.0
2017-02-24 10:40:00,66.09,66.13,66.09,66.11,35458.0,64.1506,64.1894,64.1506,64.17,35458.0
2017-02-24 10:45:00,66.12,66.12,66.07,66.08,33612.0,64.1797,64.1797,64.1312,64.1409,33612.0
2017-02-24 10:50:00,66.08,66.1,66.05,66.05,27959.0,64.1409,64.1603,64.1118,64.1118,27959.0
2017-02-24 10:55:00,66.04,66.05,65.89,65.89,36247.0,64.1021,64.1118,63.9565,63.9565,36247.0
2017-02-24 11:00:00,65.9,65.95,65.88,65.94,38454.0,63.9662,64.0147,63.9467,64.005,38454.0
2017-02-24 11:05:00,65.94,65.95,65.85,65.87,44242.0,64.005,64.0147,63.9176,63.937,44242.0
2017-02-24 11:10:00,65.87,65.88,65.82,65.86,32526.0,63.937,63.9467,63.8885,63.9273,32526.0
2017-02-24 11:15:00,65.86,65.95,65.86,65.95,23429.0,63.9273,64.0147,63.9273,64.0147,23429.0
2017-02-24 11:20:00,65.95,65.97,65.85,65.88,19571.0,64.0147,64.0341,63.9176,63.9467,19571.0
2017-02-24 11:25:00,65.88,65.9,65.85,65.9,13867.0,63.9467,63.9662,63.9176,63.9662,13867.0
2017-02-24 11:30:00,65.91,65.91,65.84,65.85,12872.0,63.9759,63.9759,63.9079,63.9176,12872.0
2017-02-24 11:35:00,65.84,65.88,65.8,65.87,16351.0,63.9079,63.9467,63.8691,63.937,16351.0
2017-02-24 11:40:00,65.87,65.94,65.85,65.93,18330.0,63.937,64.005,63.9176,63.9953,18330.0
2017-02-24 11:45:00,65.92,65.92,65.89,65.91,15170.0,63.9856,63.9856,63.9565,63.9759,15170.0
2017-02-24 11:50:00,65.91,65.93,65.89,65.91,17631.0,63.9759,63.9953,63.9565,63.9759,17631.0
2017-02-24 11:55:00,65.92,65.96,65.87,65.89,20428.0,63.9856,64.0244,63.937,63.9565,20428.0
2017-02-24 12:00:00,65.89,65.99,65.89,65.97,25215.0,63.9565,64.0535,63.9565,64.0341,25215.0
2017-02-24 12:05:00,65.97,65.97,65.92,65.94,9779.0,64.0341,64.0341,63.9856,64.005,9779.0
2017-02-24 12:10:00,65.93,65.94,65.88,65.91,11772.0,63.9953,64.005,63.9467,63.9759,11772.0
2017-02-24 12:15:00,65.91,65.91,65.86,65.9,17417.0,63.9759,63.9759,63.9273,63.9662,17417.0
2017-02-24 12:20:00,65.9,65.96,65.9,65.96,11023.0,63.9662,64.0244,63.9662,64.0244,11023.0
2017-02-24 12:25:00,65.96,66.0,65.95,65.98,12548.0,64.0244,64.0632,64.0147,64.0438,12548.0
2017-02-24 12:30:00,65.98,66.02,65.97,65.97,11393.0,64.0438,64.0826,64.0341,64.0341,11393.0
2017-02-24 12:35:00,65.96,65.98,65.95,65.97,9171.0,64.0244,64.0438,64.0147,64.0341,9171.0
2017-02-24 12:40:00,65.96,65.99,65.96,65.99,9593.0,64.0244,64.0535,64.0244,64.0535,9593.0
2017-02-24 12:45:00,65.98,66.02,65.97,66.02,11652.0,64.0438,64.0826,64.0341,64.0826,11652.0
2017-02-24 12:50:00,66.02,66.02,65.98,65.98,11807.0,64.0826,64.0826,64.0438,64.0438,11807.0
2017-02-24 12:55:00,65.99,66.04,65.99,66.03,9413.0,64.0535,64.1021,64.0535,64.0923,9413.0
2017-02-24 13:00:00,66.03,66.04,65.99,66.02,8185.0,64.0923,64.1021,64.0535,64.0826,8185.0
2017-02-24 13:05:00,66.02,66.09,66.01,66.09,7250.0,64.0826,64.1506,64.0729,64.1506,7250.0
2017-02-24 13:10:00,66.08,66.08,66.02,66.05,11236.0,64.1409,64.1409,64.0826,64.1118,11236.0
2017-02-24 13:15:00,66.06,66.1,66.04,66.06,21483.0,64.1215,64.1603,64.1021,64.1215,21483.0
2017-02-24 13:20:00,66.06,66.1,66.06,66.07,8937.0,64.1215,64.1603,64.1215,64.1312,8937.0
2017-02-24 13:25:00,66.07,66.08,66.05,66.05,9879.0,64.1312,64.1409,64.1118,64.1118,9879.0
2017-02-24 13:30:00,66.04,66.06,65.99,65.99,14115.0,64.1021,64.1215,64.0535,64.0535,14115.0
2017-02-24 13:35:00,65.99,66.01,65.97,65.97,18303.0,64.0535,64.0729,64.0341,64.0341,18303.0
2017-02-24 13:40:00,65.98,66.0,65.97,66.0,19668.0,64.0438,64.0632,64.0341,64.0632,19668.0
2017-02-24 13:45:00,66.0,66.01,65.95,65.96,20359.0,64.0632,64.0729,64.0147,64.0244,20359.0
2017-02-24 13:50:00,65.96,66.05,65.96,66.04,19421.0,64.0244,64.1118,64.0244,64.1021,19421.0
2017-02-24 13:55:00,66.04,66.07,66.03,66.05,10429.0,64.1021,64.1312,64.0923,64.1118,10429.0
2017-02-24 14:00:00,66.06,66.08,66.04,66.05,8884.0,64.1215,64.1409,64.1021,64.1118,8884.0
2017-02-24 14:05:00,66.05,66.07,66.01,66.03,14317.0,64.1118,64.1312,64.0729,64.0923,14317.0
2017-02-24 14:10:00,66.04,66.12,66.04,66.12,23787.0,64.1021,64.1797,64.1021,64.1797,23787.0
2017-02-24 14:15:00,66.12,66.17,66.11,66.17,17692.0,64.1797,64.2282,64.17,64.2282,17692.0
2017-02-24 14:20:00,66.17,66.17,66.12,66.13,15198.0,64.2282,64.2282,64.1797,64.1894,15198.0
2017-02-24 14:25:00,66.13,66.17,66.12,66.15,13075.0,64.1894,64.2282,64.1797,64.2088,13075.0
2017-02-24 14:30:00,66.14,66.21,66.13,66.18,16220.0,64.1991,64.2671,64.1894,64.2379,16220.0
2017-02-24 14:35:00,66.18,66.2,66.17,66.19,12314.0,64.2379,64.2574,64.2282,64.2477,12314.0
2017-02-24 14:40:00,66.18,66.2,66.18,66.2,12358.0,64.2379,64.2574,64.2379,64.2574,12358.0
2017-02-24 14:45:00,66.2,66.2,66.09,66.12,22366.0,64.2574,64.2574,64.1506,64.1797,22366.0
2017-02-24 14:50:00,66.12,66.16,66.09,66.16,8364.0,64.1797,64.2185,64.1506,64.2185,8364.0
2017-02-24 14:55:00,66.15,66.17,66.09,66.15,22768.0,64.2088,64.2282,64.1506,64.2088,22768.0
2017-02-24 15:00:00,66.14,66.22,66.13,66.22,11114.0,64.1991,64.2768,64.1894,64.2768,11114.0
2017-02-24 15:05:00,66.21,66.23,66.19,66.22,19769.0,64.2671,64.2865,64.2477,64.2768,19769.0
2017-02-24 15:10:00,66.21,66.21,66.15,66.2,18913.0,64.2671,64.2671,64.2088,64.2574,18913.0
2017-02-24 15:15:00,66.21,66.24,66.19,66.23,26870.0,64.2671,64.2962,64.2477,64.2865,26870.0
2017-02-24 15:20:00,66.23,66.3,66.21,66.3,23599.0,64.2865,64.3544,64.2671,64.3544,23599.0
2017-02-24 15:25:00,66.31,66.34,66.27,66.32,26336.0,64.3641,64.3932,64.3253,64.3738,26336.0
2017-02-24 15:30:00,66.32,66.32,66.25,66.25,26621.0,64.3738,64.3738,64.3059,64.3059,26621.0
2017-02-24 15:35:00,66.26,66.32,66.22,66.22,42856.0,64.3156,64.3738,64.2768,64.2768,42856.0
2017-02-24 15:40:00,66.23,66.24,66.19,66.23,38955.0,64.2865,64.2962,64.2477,64.2865,38955.0
2017-02-24 15:45:00,66.23,66.33,66.23,66.29,59223.0,64.2865,64.3835,64.2865,64.3447,59223.0
2017-02-24 15:50:00,66.3,66.35,66.27,66.27,67649.0,64.3544,64.403,64.3253,64.3253,67649.0
2017-02-24 15:55:00,66.28,66.32,66.22,66.32,136212.0,64.335,64.3738,64.2768,64.3738,136212.0
2017-02-27 09:30:00,66.35,66.37,65.99,66.16,36420.0,64.403,64.4224,64.0535,64.2185,36420.0
2017-02-27 09:35:00,66.18,66.19,65.97,65.97,12086.0,64.2379,64.2477,64.0341,64.0341,12086.0
2017-02-27 09:40:00,66.03,66.05,65.98,66.03,4573.0,64.0923,64.1118,64.0438,64.0923,4573.0
2017-02-27 09:45:00,66.03,66.07,65.95,66.06,20190.0,64.0923,64.1312,64.0147,64.1215,20190.0
2017-02-27 09:50:00,66.05,66.11,65.96,66.09,8751.0,64.1118,64.17,64.0244,64.1506,8751.0
2017-02-27 09:55:00,66.09,66.13,66.05,66.08,6367.0,64.1506,64.1894,64.1118,64.1409,6367.0
2017-02-27 10:00:00,66.08,66.08,65.99,66.06,11500.0,64.1409,64.1409,64.0535,64.1215,11500.0
2017-02-27 10:05:00,66.04,66.16,66.03,66.15,6579.0,64.1021,64.2185,64.0923,64.2088,6579.0
2017-02-27 10:10:00,66.15,66.19,66.11,66.15,7018.0,64.2088,64.2477,64.17,64.2088,7018.0
2017-02-27 10:15:00,66.12,66.18,66.1,66.17,8179.0,64.1797,64.2379,64.1603,64.2282,8179.0
2017-02-27 10:20:00,66.18,66.25,66.16,66.24,10980.0,64.2379,64.3059,64.2185,64.2962,10980.0
2017-02-27 10:25:00,66.22,66.31,66.21,66.31,4063.0,64.2768,64.3641,64.2671,64.3641,4063.0
2017-02-27 10:30:00,66.31,66.32,66.21,66.27,25593.0,64.3641,64.3738,64.2671,64.3253,25593.0
2017-02-27 10:35:00,66.26,66.27,66.21,66.25,8017.0,64.3156,64.3253,64.2671,64.3059,8017.0
2017-02-27 10:40:00,66.26,66.28,66.16,66.19,4450.0,64.3156,64.335,64.2185,64.2477,4450.0
2017-02-27 10:45:00,66.17,66.2,66.16,66.19,5124.0,64.2282,64.2574,64.2185,64.2477,5124.0
2017-02-27 10:50:00,66.19,66.19,66.08,66.15,11652.0,64.2477,64.2477,64.1409,64.2088,11652.0
2017-02-27 10:55:00,66.16,66.17,66.09,66.1,7702.0,64.2185,64.2282,64.1506,64.1603,7702.0
2017-02-27 11:00:00,66.11,66.11,66.04,66.04,8676.0,64.17,64.17,64.1021,64.1021,8676.0
2017-02-27 11:05:00,66.03,66.04,66.0,66.02,8477.0,64.0923,64.1021,64.0632,64.0826,8477.0
2017-02-27 11:10:00,66.01,66.09,66.0,66.07,6899.0,64.0729,64.1506,64.0632,64.1312,6899.0
2017-02-27 11:15:00,66.09,66.17,66.08,66.17,9826.0,64.1506,64.2282,64.1409,64.2282,9826.0
2017-02-27 11:20:00,66.2,66.21,66.16,66.21,11425.0,64.2574,64.2671,64.2185,64.2671,11425.0
2017-02-27 11:25:00,66.2,66.31,66.2,66.31,15629.0,64.2574,64.3641,64.2574,64.3641,15629.0
2017-02-27 11:30:00,66.28,66.29,66.17,66.18,27803.0,64.335,64.3447,64.2282,64.2379,27803.0
2017-02-27 11:35:00,66.18,66.19,66.08,66.1,4745.0,64.2379,64.2477,64.1409,64.1603,4745.0
2017-02-27 11:40:00,66.11,66.13,66.08,66.11,18401.0,64.17,64.1894,64.1409,64.17,18401.0
2017-02-27 11:45:00,66.1,66.1,66.06,66.08,56332.0,64.1603,64.1603,64.1215,64.1409,56332.0
2017-02-27 11:50:00,66.09,66.1,66.0,66.0,8055.0,64.1506,64.1603,64.0632,64.0632,8055.0
2017-02-27 11:55:00,66.02,66.04,65.98,65.99,9002.0,64.0826,64.1021,64.0438,64.0535,9002.0
2017-02-27 12:00:00,65.98,66.02,65.97,65.98,10905.0,64.0438,64.0826,64.0341,64.0438,10905.0
2017-02-27 12:05:00,65.98,65.98,65.9,65.91,7801.0,64.0438,64.0438,63.9662,63.9759,7801.0
2017-02-27 12:10:00,65.91,65.96,65.9,65.93,5661.0,63.9759,64.0244,63.9662,63.9953,5661.0
2017-02-27 12:15:00,65.94,65.94,65.91,65.93,2876.0,64.005,64.005,63.9759,63.9953,2876.0
2017-02-27 12:20:00,65.93,66.01,65.93,66.01,8153.0,63.9953,64.0729,63.9953,64.0729,8153.0
2017-02-27 12:25:00,66.02,66.04,66.0,66.03,19739.0,64.0826,64.1021,64.0632,64.0923,19739.0
2017-02-27 12:30:00,66.05,66.06,66.0,66.03,5120.0,64.1118,64.1215,64.0632,64.0923,5120.0
2017-02-27 12:35:00,66.02,66.02,65.98,66.0,6200.0,64.0826,64.0826,64.0438,64.0632,6200.0
2017-02-27 12:40:00,65.99,66.0,65.96,65.96,62661.0,64.0535,64.0632,64.0244,64.0244,62661.0
2017-02-27 12:45:00,65.96,66.02,65.95,65.97,8008.0,64.0244,64.0826,64.0147,64.0341,8008.0
2017-02-27 12:50:00,65.98,66.01,65.96,65.98,5800.0,64.0438,64.0729,64.0244,64.0438,5800.0
2017-02-27 12:55:00,65.97,65.99,65.91,65.91,7790.0,64.0341,64.0535,63.9759,63.9759,7790.0
2017-02-27 13:00:00,65.92,65.98,65.92,65.95,9048.0,63.9856,64.0438,63.9856,64.0147,9048.0
2017-02-27 13:05:00,65.94,66.01,65.94,66.0,7007.0,64.005,64.0729,64.005,64.0632,7007.0
2017-02-27 13:10:00,66.0,66.06,66.0,66.01,7945.0,64.0632,64.1215,64.0632,64.0729,7945.0
2017-02-27 13:15:00,66.02,66.07,66.0,66.04,10114.0,64.0826,64.1312,64.0632,64.1021,10114.0
2017-02-27 13:20:00,66.06,66.06,66.04,66.06,7150.0,64.1215,64.1215,64.1021,64.1215,7150.0
2017-02-27 13:25:00,66.06,66.12,66.04,66.06,13495.0,64.1215,64.1797,64.1021,64.1215,13495.0
2017-02-27 13:30:00,66.06,66.09,66.06,66.09,7913.0,64.1215,64.1506,64.1215,64.1506,7913.0
2017-02-27 13:35:00,66.09,66.09,66.03,66.05,9268.0,64.1506,64.1506,64.0923,64.1118,9268.0
2017-02-27 13:40:00,66.06,66.07,66.04,66.05,6607.0,64.1215,64.1312,64.1021,64.1118,6607.0
2017-02-27 13:45:00,66.05,66.1,65.99,66.0,14476.0,64.1118,64.1603,64.0535,64.0632,14476.0
2017-02-27 13:50:00,66.01,66.08,66.01,66.07,5777.0,64.0729,64.1409,64.0729,64.1312,5777.0
2017-02-27 13:55:00,66.06,66.07,66.01,66.02,8517.0,64.1215,64.1312,64.0729,64.0826,8517.0
2017-02-27 14:00:00,66.02,66.02,65.98,65.98,12594.0,64.0826,64.0826,64.0438,64.0438,12594.0
2017-02-27 14:05:00,65.99,66.01,65.98,66.01,11378.0,64.0535,64.0729,64.0438,64.0729,11378.0
2017-02-27 14:10:00,66.0,66.01,65.99,66.01,9299.0,64.0632,64.0729,64.0535,64.0729,9299.0
2017-02-27 14:15:00,66.0,66.01,65.99,66.0,10776.0,64.0632,64.0729,64.0535,64.0632,10776.0
2017-02-27 14:20:00,65.99,65.99,65.95,65.96,8711.0,64.0535,64.0535,64.0147,64.0244,8711.0
2017-02-27 14:25:00,65.97,65.98,65.96,65.96,9089.0,64.0341,64.0438,64.0244,64.0244,9089.0
2017-02-27 14:30:00,65.98,66.01,65.98,66.0,7897.0,64.0438,64.0729,64.0438,64.0632,7897.0
2017-02-27 14:35:00,66.0,66.05,65.99,66.05,6157.0,64.0632,64.1118,64.0535,64.1118,6157.0
2017-02-27 14:40:00,66.05,66.09,66.05,66.08,7441.0,64.1118,64.1506,64.1118,64.1409,7441.0
2017-02-27 14:45:00,66.07,66.13,66.07,66.11,6848.0,64.1312,64.1894,64.1312,64.17,6848.0
2017-02-27 14:50:00,66.11,66.11,66.09,66.09,6329.0,64.17,64.17,64.1506,64.1506,6329.0
2017-02-27 14:55:00,66.09,66.1,66.07,66.09,7254.0,64.1506,64.1603,64.1312,64.1506,7254.0
2017-02-27 15:00:00,66.08,66.12,66.05,66.1,25510.0,64.1409,64.1797,64.1118,64.1603,25510.0
2017-02-27 15:05:00,66.1,66.14,66.07,66.12,14109.0,64.1603,64.1991,64.1312,64.1797,14109.0
2017-02-27 15:10:00,66.11,66.14,66.11,66.14,7272.0,64.17,64.1991,64.17,64.1991,7272.0
2017-02-27 15:15:00,66.14,66.15,66.11,66.14,8622.0,64.1991,64.2088,64.17,64.1991,8622.0
2017-02-27 15:20:00,66.14,66.2,66.14,66.17,11441.0,64.1991,64.2574,64.1991,64.2282,11441.0
2017-02-27 15:25:00,66.15,66.16,66.11,66.12,15473.0,64.2088,64.2185,64.17,64.1797,15473.0
2017-02-27 15:30:00,66.12,66.15,66.09,66.1,12439.0,64.1797,64.2088,64.1506,64.1603,12439.0
2017-02-27 15:35:00,66.1,66.11,66.05,66.06,23485.0,64.1603,64.17,64.1118,64.1215,23485.0
2017-02-27 15:40:00,66.05,66.09,66.04,66.09,20928.0,64.1118,64.1506,64.1021,64.1506,20928.0
2017-02-27 15:45:00,66.09,66.12,66.05,66.06,24245.0,64.1506,64.1797,64.1118,64.1215,24245.0
2017-02-27 15:50:00,66.05,66.08,66.02,66.07,44111.0,64.1118,64.1409,64.0826,64.1312,44111.0
2017-02-27 15:55:00,66.07,66.12,66.03,66.12,124319.0,64.1312,64.1797,64.0923,64.1797,124319.0
2017-02-28 09:30:00,66.24,66.31,66.02,66.31,24635.0,64.2962,64.3641,64.0826,64.3641,24635.0
2017-02-28 09:35:00,66.34,66.35,66.14,66.24,17516.0,64.3932,64.403,64.1991,64.2962,17516.0
2017-02-28 09:40:00,66.23,66.35,66.18,66.34,11933.0,64.2865,64.403,64.2379,64.3932,11933.0
2017-02-28 09:45:00,66.39,66.39,66.27,66.35,10381.0,64.4418,64.4418,64.3253,64.403,10381.0
2017-02-28 09:50:00,66.4,66.46,66.34,66.38,8143.0,64.4515,64.5097,64.3932,64.4321,8143.0
2017-02-28 09:55:00,66.37,66.6,66.32,66.58,29815.0,64.4224,64.6456,64.3738,64.6262,29815.0
2017-02-28 10:00:00,66.54,66.59,66.47,66.59,14848.0,64.5874,64.6359,64.5194,64.6359,14848.0
2017-02-28 10:05:00,66.6,66.62,66.53,66.54,13798.0,64.6456,64.665,64.5777,64.5874,13798.0
2017-02-28 10:10:00,66.54,66.6,66.51,66.57,9190.0,64.5874,64.6456,64.5583,64.6165,9190.0
2017-02-28 10:15:00,66.58,66.62,66.54,66.54,8236.0,64.6262,64.665,64.5874,64.5874,8236.0
2017-02-28 10:20:00,66.55,66.55,66.43,66.43,8601.0,64.5971,64.5971,64.4806,64.4806,8601.0
2017-02-28 10:25:00,66.45,66.5,66.43,66.5,12618.0,64.5,64.5486,64.4806,64.5486,12618.0
2017-02-28 10:30:00,66.5,66.59,66.5,66.56,10425.0,64.5486,64.6359,64.5486,64.6068,10425.0
2017-02-28 10:35:00,66.56,66.56,66.46,66.47,9800.0,64.6068,64.6068,64.5097,64.5194,9800.0
2017-02-28 10:40:00,66.48,66.55,66.48,66.5,9257.0,64.5291,64.5971,64.5291,64.5486,9257.0
2017-02-28 10:45:00,66.5,66.54,66.44,66.44,10113.0,64.5486,64.5874,64.4903,64.4903,10113.0
2017-02-28 10:50:00,66.45,66.46,66.41,66.45,10225.0,64.5,64.5097,64.4612,64.5,10225.0
2017-02-28 10:55:00,66.46,66.48,66.42,66.47,21995.0,64.5097,64.5291,64.4709,64.5194,21995.0
2017-02-28 11:00:00,66.48,66.48,66.43,66.47,7662.0,64.5291,64.5291,64.4806,64.5194,7662.0
2017-02-28 11:05:00,66.48,66.57,66.47,66.52,13793.0,64.5291,64.6165,64.5194,64.568,13793.0
2017-02-28 11:10:00,66.52,66.56,66.49,66.51,10280.0,64.568,64.6068,64.5388,64.5583,10280.0
2017-02-28 11:15:00,66.5,66.55,66.5,66.54,5975.0,64.5486,64.5971,64.5486,64.5874,5975.0
2017-02-28 11:20:00,66.54,66.56,66.52,66.53,7862.0,64.5874,64.6068,64.568,64.5777,7862.0
2017-02-28 11:25:00,66.53,66.56,66.51,66.53,49438.0,64.5777,64.6068,64.5583,64.5777,49438.0
2017-02-28 11:30:00,66.53,66.63,66.52,66.63,19825.0,64.5777,64.6747,64.568,64.6747,19825.0
2017-02-28 11:35:00,66.61,66.61,66.51,66.53,15017.0,64.6553,64.6553,64.5583,64.5777,15017.0
2017-02-28 11:40:00,66.55,66.59,66.54,66.58,10393.0,64.5971,64.6359,64.5874,64.6262,10393.0
2017-02-28 11:45:00,66.57,66.57,66.48,66.52,13172.0,64.6165,64.6165,64.5291,64.568,13172.0
2017-02-28 11:50:00,66.51,66.52,66.46,66.51,6869.0,64.5583,64.568,64.5097,64.5583,6869.0
2017-02-28 11:55:00,66.49,66.51,66.47,66.47,9579.0,64.5388,64.5583,64.5194,64.5194,9579.0
2017-02-28 12:00:00,66.46,66.47,66.43,66.44,10245.0,64.5097,64.5194,64.4806,64.4903,10245.0
2017-02-28 12:05:00,66.44,66.5,66.42,66.47,12640.0,64.4903,64.5486,64.4709,64.5194,12640.0
2017-02-28 12:10:00,66.48,66.56,66.47,66.56,11678.0,64.5291,64.6068,64.5194,64.6068,11678.0
2017-02-28 12:15:00,66.56,66.66,66.56,66.66,25260.0,64.6068,64.7039,64.6068,64.7039,25260.0
2017-02-28 12:20:00,66.67,66.71,66.62,66.66,35470.0,64.7136,64.7524,64.665,64.7039,35470.0
2017-02-28 12:25:00,66.66,66.71,66.62,66.71,14752.0,64.7039,64.7524,64.665,64.7524,14752.0
2017-02-28 12:30:00,66.71,66.73,66.68,66.68,10978.0,64.7524,64.7718,64.7233,64.7233,10978.0
2017-02-28 12:35:00,66.67,66.72,66.65,66.69,12765.0,64.7136,64.7621,64.6942,64.733,12765.0
2017-02-28 12:40:00,66.69,66.73,66.69,66.73,13480.0,64.733,64.7718,64.733,64.7718,13480.0
2017-02-28 12:45:00,66.72,66.73,66.67,66.67,7653.0,64.7621,64.7718,64.7136,64.7136,7653.0
2017-02-28 12:50:00,66.67,66.72,66.66,66.71,9906.0,64.7136,64.7621,64.7039,64.7524,9906.0
2017-02-28 12:55:00,66.72,66.8,66.72,66.8,10748.0,64.7621,64.8397,64.7621,64.8397,10748.0
2017-02-28 13:00:00,66.79,66.79,66.69,66.74,28882.0,64.83,64.83,64.733,64.7815,28882.0
2017-02-28 13:05:00,66.73,66.74,66.69,66.7,14614.0,64.7718,64.7815,64.733,64.7427,14614.0
2017-02-28 13:10:00,66.71,66.72,66.68,66.68,9099.0,64.7524,64.7621,64.7233,64.7233,9099.0
2017-02-28 13:15:00,66.67,66.73,66.67,66.72,6422.0,64.7136,64.7718,64.7136,64.7621,6422.0
2017-02-28 13:20:00,66.72,66.76,66.72,66.74,6118.0,64.7621,64.8009,64.7621,64.7815,6118.0
2017-02-28 13:25:00,66.74,66.76,66.73,66.76,9168.0,64.7815,64.8009,64.7718,64.8009,9168.0
2017-02-28 13:30:00,66.77,66.79,66.73,66.74,6763.0,64.8106,64.83,64.7718,64.7815,6763.0
2017-02-28 13:35:00,66.73,66.75,66.7,66.74,10932.0,64.7718,64.7912,64.7427,64.7815,10932.0
2017-02-28 13:40:00,66.73,66.77,66.72,66.77,6701.0,64.7718,64.8106,64.7621,64.8106,6701.0
2017-02-28 13:45:00,66.78,66.81,66.77,66.77,8391.0,64.8203,64.8495,64.8106,64.8106,8391.0
2017-02-28 13:50:00,66.78,66.84,66.76,66.83,11233.0,64.8203,64.8786,64.8009,64.8689,11233.0
2017-02-28 13:55:00,66.82,66.83,66.76,66.77,11547.0,64.8592,64.8689,64.8009,64.8106,11547.0
2017-02-28 14:00:00,66.78,66.8,66.77,66.79,10417.0,64.8203,64.8397,64.8106,64.83,10417.0
2017-02-28 14:05:00,66.79,66.84,66.79,66.8,15320.0,64.83,64.8786,64.83,64.8397,15320.0
2017-02-28 14:10:00,66.79,66.79,66.74,66.75,8265.0,64.83,64.83,64.7815,64.7912,8265.0
2017-02-28 14:15:00,66.75,66.76,66.69,66.69,7276.0,64.7912,64.8009,64.733,64.733,7276.0
2017-02-28 14:20:00,66.68,66.73,66.67,66.7,8469.0,64.7233,64.7718,64.7136,64.7427,8469.0
2017-02-28 14:25:00,66.7,66.78,66.7,66.78,13781.0,64.7427,64.8203,64.7427,64.8203,13781.0
2017-02-28 14:30:00,66.78,66.82,66.77,66.78,22135.0,64.8203,64.8592,64.8106,64.8203,22135.0
2017-02-28 14:35:00,66.79,66.85,66.78,66.85,28271.0,64.83,64.8883,64.8203,64.8883,28271.0
2017-02-28 14:40:00,66.86,66.93,66.86,66.93,24255.0,64.898,64.9659,64.898,64.9659,24255.0
2017-02-28 14:45:00,66.92,66.92,66.88,66.89,18147.0,64.9562,64.9562,64.9174,64.9271,18147.0
2017-02-28 14:50:00,66.9,66.9,66.86,66.87,21920.0,64.9368,64.9368,64.898,64.9077,21920.0
2017-02-28 14:55:00,66.87,66.88,66.84,66.84,9507.0,64.9077,64.9174,64.8786,64.8786,9507.0
2017-02-28 15:00:00,66.84,66.9,66.82,66.9,18302.0,64.8786,64.9368,64.8592,64.9368,18302.0
2017-02-28 15:05:00,66.9,66.9,66.81,66.81,17405.0,64.9368,64.9368,64.8495,64.8495,17405.0
2017-02-28 15:10:00,66.82,66.88,66.79,66.87,27660.0,64.8592,64.9174,64.83,64.9077,27660.0
2017-02-28 15:15:00,66.87,66.88,66.84,66.85,57818.0,64.9077,64.9174,64.8786,64.8883,57818.0
2017-02-28 15:20:00,66.84,66.87,66.75,66.75,28820.0,64.8786,64.9077,64.7912,64.7912,28820.0
2017-02-28 15:25:00,66.76,66.76,66.63,66.7,17770.0,64.8009,64.8009,64.6747,64.7427,17770.0
2017-02-28 15:30:00,66.7,66.7,66.65,66.68,19282.0,64.7427,64.7427,64.6942,64.7233,19282.0
2017-02-28 15:35:00,66.68,66.75,66.59,66.63,34102.0,64.7233,64.7912,64.6359,64.6747,34102.0
2017-02-28 15:40:00,66.62,66.64,66.56,66.62,26381.0,64.665,64.6844,64.6068,64.665,26381.0
2017-02-28 15:45:00,66.61,66.76,66.6,66.76,44682.0,64.6553,64.8009,64.6456,64.8009,44682.0
2017-02-28 15:50:00,66.76,66.78,66.73,66.78,50303.0,64.8009,64.8203,64.7718,64.8203,50303.0
2017-02-28 15:55:00,66.78,66.79,66.72,66.73,134615.0,64.8203,64.83,64.7621,64.7718,134615.0
2017-03-01 09:30:00,65.99,66.09,65.62,66.01,113162.0,64.0535,64.1506,63.6944,64.0729,113162.0
2017-03-01 09:35:00,66.05,66.27,66.0,66.09,35829.0,64.1118,64.3253,64.0632,64.1506,35829.0
2017-03-01 09:40:00,66.1,66.16,65.94,65.94,39038.0,64.1603,64.2185,64.005,64.005,39038.0
2017-03-01 09:45:00,65.94,66.07,65.94,65.99,24667.0,64.005,64.1312,64.005,64.0535,24667.0
2017-03-01 09:50:00,66.02,66.16,65.97,66.14,20742.0,64.0826,64.2185,64.0341,64.1991,20742.0
2017-03-01 09:55:00,66.15,66.18,66.04,66.04,21300.0,64.2088,64.2379,64.1021,64.1021,21300.0
2017-03-01 10:00:00,66.04,66.08,65.9,66.07,41261.0,64.1021,64.1409,63.9662,64.1312,41261.0
2017-03-01 10:05:00,66.06,66.07,65.94,65.95,19359.0,64.1215,64.1312,64.005,64.0147,19359.0
2017-03-01 10:10:00,65.96,65.96,65.87,65.95,21812.0,64.0244,64.0244,63.937,64.0147,21812.0
2017-03-01 10:15:00,65.94,65.98,65.88,65.93,19443.0,64.005,64.0438,63.9467,63.9953,19443.0
2017-03-01 10:20:00,65.93,65.95,65.89,65.91,19410.0,63.9953,64.0147,63.9565,63.9759,19410.0
2017-03-01 10:25:00,65.92,65.92,65.75,65.77,11649.0,63.9856,63.9856,63.8206,63.84,11649.0
2017-03-01 10:30:00,65.77,65.91,65.71,65.91,21232.0,63.84,63.9759,63.7817,63.9759,21232.0
2017-03-01 10:35:00,65.92,66.0,65.91,65.98,26583.0,63.9856,64.0632,63.9759,64.0438,26583.0
2017-03-01 10:40:00,66.0,66.0,65.91,65.92,21593.0,64.0632,64.0632,63.9759,63.9856,21593.0
2017-03-01 10:45:00,65.92,65.93,65.85,65.91,31911.0,63.9856,63.9953,63.9176,63.9759,31911.0
2017-03-01 10:50:00,65.92,66.08,65.9,66.08,28813.0,63.9856,64.1409,63.9662,64.1409,28813.0
2017-03-01 10:55:00,66.09,66.09,65.97,65.99,24173.0,64.1506,64.1506,64.0341,64.0535,24173.0
2017-03-01 11:00:00,65.99,66.02,65.91,65.91,15356.0,64.0535,64.0826,63.9759,63.9759,15356.0
2017-03-01 11:05:00,65.93,66.0,65.89,65.99,15220.0,63.9953,64.0632,63.9565,64.0535,15220.0
2017-03-01 11:10:00,65.99,66.06,65.99,66.01,11812.0,64.0535,64.1215,64.0535,64.0729,11812.0
2017-03-01 11:15:00,66.02,66.03,65.99,66.03,14081.0,64.0826,64.0923,64.0535,64.0923,14081.0
2017-03-01 11:20:00,66.04,66.12,66.0,66.11,17206.0,64.1021,64.1797,64.0632,64.17,17206.0
2017-03-01 11:25:00,66.11,66.15,66.08,66.09,16998.0,64.17,64.2088,64.1409,64.1506,16998.0
2017-03-01 11:30:00,66.08,66.13,66.07,66.13,16045.0,64.1409,64.1894,64.1312,64.1894,16045.0
2017-03-01 11:35:00,66.11,66.19,66.11,66.17,10228.0,64.17,64.2477,64.17,64.2282,10228.0
2017-03-01 11:40:00,66.17,66.22,66.17,66.2,9512.0,64.2282,64.2768,64.2282,64.2574,9512.0
2017-03-01 11:45:00,66.2,66.21,66.16,66.19,9443.0,64.2574,64.2671,64.2185,64.2477,9443.0
2017-03-01 11:50:00,66.2,66.25,66.2,66.21,11712.0,64.2574,64.3059,64.2574,64.2671,11712.0
2017-03-01 11:55:00,66.2,66.24,66.2,66.23,8617.0,64.2574,64.2962,64.2574,64.2865,8617.0
2017-03-01 12:00:00,66.23,66.31,66.22,66.31,15495.0,64.2865,64.3641,64.2768,64.3641,15495.0
2017-03-01 12:05:00,66.3,66.38,66.3,66.36,14354.0,64.3544,64.4321,64.3544,64.4127,14354.0
2017-03-01 12:10:00,66.35,66.4,66.34,66.37,14111.0,64.403,64.4515,64.3932,64.4224,14111.0
2017-03-01 12:15:00,66.4,66.4,66.33,66.37,10159.0,64.4515,64.4515,64.3835,64.4224,10159.0
2017-03-01 12:20:00,66.37,66.4,66.35,66.4,9087.0,64.4224,64.4515,64.403,64.4515,9087.0
2017-03-01 12:25:00,66.41,66.47,66.41,66.42,7920.0,64.4612,64.5194,64.4612,64.4709,7920.0
2017-03-01 12:30:00,66.42,66.47,66.42,66.44,7769.0,64.4709,64.5194,64.4709,64.4903,7769.0
2017-03-01 12:35:00,66.44,66.5,66.44,66.5,7388.0,64.4903,64.5486,64.4903,64.5486,7388.0
2017-03-01 12:40:00,66.5,66.51,66.45,66.46,8283.0,64.5486,64.5583,64.5,64.5097,8283.0
2017-03-01 12:45:00,66.45,66.46,66.38,66.39,9341.0,64.5,64.5097,64.4321,64.4418,9341.0
2017-03-01 12:50:00,66.4,66.41,66.37,66.38,15940.0,64.4515,64.4612,64.4224,64.4321,15940.0
2017-03-01 12:55:00,66.39,66.41,66.34,66.35,9220.0,64.4418,64.4612,64.3932,64.403,9220.0
2017-03-01 13:00:00,66.35,66.36,66.33,66.35,5822.0,64.403,64.4127,64.3835,64.403,5822.0
2017-03-01 13:05:00,66.36,66.41,66.34,66.41,9678.0,64.4127,64.4612,64.3932,64.4612,9678.0
2017-03-01 13:10:00,66.41,66.46,66.39,66.45,14394.0,64.4612,64.5097,64.4418,64.5,14394.0
2017-03-01 13:15:00,66.45,66.51,66.45,66.51,7742.0,64.5,64.5583,64.5,64.5583,7742.0
2017-03-01 13:20:00,66.5,66.5,66.44,66.45,7154.0,64.5486,64.5486,64.4903,64.5,7154.0
2017-03-01 13:25:00,66.45,66.5,66.42,66.5,12870.0,64.5,64.5486,64.4709,64.5486,12870.0
2017-03-01 13:30:00,66.49,66.53,66.48,66.49,16692.0,64.5388,64.5777,64.5291,64.5388,16692.0
2017-03-01 13:35:00,66.49,66.53,66.47,66.51,15160.0,64.5388,64.5777,64.5194,64.5583,15160.0
2017-03-01 13:40:00,66.51,66.57,66.51,66.52,21839.0,64.5583,64.6165,64.5583,64.568,21839.0
2017-03-01 13:45:00,66.53,66.56,66.52,66.56,15039.0,64.5777,64.6068,64.568,64.6068,15039.0
2017-03-01 13:50:00,66.55,66.58,66.55,66.56,14847.0,64.5971,64.6262,64.5971,64.6068,14847.0
2017-03-01 13:55:00,66.56,66.57,66.51,66.53,21137.0,64.6068,64.6165,64.5583,64.5777,21137.0
2017-03-01 14:00:00,66.53,66.55,66.46,66.49,14893.0,64.5777,64.5971,64.5097,64.5388,14893.0
2017-03-01 14:05:00,66.49,66.5,66.39,66.39,16906.0,64.5388,64.5486,64.4418,64.4418,16906.0
2017-03-01 14:10:00,66.4,66.4,66.34,66.38,14580.0,64.4515,64.4515,64.3932,64.4321,14580.0
2017-03-01 14:15:00,66.37,66.48,66.37,66.41,23602.0,64.4224,64.5291,64.4224,64.4612,23602.0
2017-03-01 14:20:00,66.41,66.44,66.4,66.43,18409.0,64.4612,64.4903,64.4515,64.4806,18409.0
2017-03-01 14:25:00,66.43,66.45,66.37,66.43,30783.0,64.4806,64.5,64.4224,64.4806,30783.0
2017-03-01 14:30:00,66.43,66.43,66.35,66.35,20535.0,64.4806,64.4806,64.403,64.403,20535.0
2017-03-01 14:35:00,66.36,66.36,66.3,66.3,22795.0,64.4127,64.4127,64.3544,64.3544,22795.0
2017-03-01 14:40:00,66.31,66.35,66.3,66.35,12122.0,64.3641,64.403,64.3544,64.403,12122.0
2017-03-01 14:45:00,66.34,66.38,66.32,66.36,24448.0,64.3932,64.4321,64.3738,64.4127,24448.0
2017-03-01 14:50:00,66.35,66.39,66.33,66.34,72514.0,64.403,64.4418,64.3835,64.3932,72514.0
2017-03-01 14:55:00,66.34,66.37,66.34,66.36,45147.0,64.3932,64.4224,64.3932,64.4127,45147.0
2017-03-01 15:00:00,66.36,66.36,66.31,66.34,30688.0,64.4127,64.4127,64.3641,64.3932,30688.0
2017-03-01 15:05:00,66.34,66.36,66.32,66.34,17301.0,64.3932,64.4127,64.3738,64.3932,17301.0
2017-03-01 15:10:00,66.34,66.37,66.27,66.28,25937.0,64.3932,64.4224,64.3253,64.335,25937.0
2017-03-01 15:15:00,66.28,66.34,66.28,66.33,25105.0,64.335,64.3932,64.335,64.3835,25105.0
2017-03-01 15:20:00,66.33,66.34,66.3,66.34,19751.0,64.3835,64.3932,64.3544,64.3932,19751.0
2017-03-01 15:25:00,66.33,66.33,66.18,66.18,43105.0,64.3835,64.3835,64.2379,64.2379,43105.0
2017-03-01 15:30:00,66.19,66.19,66.08,66.09,88772.0,64.2477,64.2477,64.1409,64.1506,88772.0
2017-03-01 15:35:00,66.1,66.13,66.09,66.11,47788.0,64.1603,64.1894,64.1506,64.17,47788.0
2017-03-01 15:40:00,66.11,66.12,65.99,65.99,114361.0,64.17,64.1797,64.0535,64.0535,114361.0
2017-03-01 15:45:00,66.0,66.01,65.99,66.0,128903.0,64.0632,64.0729,64.0535,64.0632,128903.0
2017-03-01 15:50:00,66.0,66.0,65.91,65.91,83187.0,64.0632,64.0632,63.9759,63.9759,83187.0
2017-03-01 15:55:00,65.92,65.93,65.8,65.85,334036.0,63.9856,63.9953,63.8691,63.9176,334036.0
2017-03-02 09:30:00,65.74,65.91,65.6,65.79,33206.0,63.8109,63.9759,63.675,63.8594,33206.0
2017-03-02 09:35:00,65.79,65.79,65.67,65.74,14533.0,63.8594,63.8594,63.7429,63.8109,14533.0
2017-03-02 09:40:00,65.75,65.87,65.7,65.84,16354.0,63.8206,63.937,63.772,63.9079,16354.0
2017-03-02 09:45:00,65.86,65.95,65.85,65.92,27565.0,63.9273,64.0147,63.9176,63.9856,27565.0
2017-03-02 09:50:00,65.94,66.05,65.92,66.04,32664.0,64.005,64.1118,63.9856,64.1021,32664.0
2017-03-02 09:55:00,66.03,66.15,66.02,66.09,24486.0,64.0923,64.2088,64.0826,64.1506,24486.0
2017-03-02 10:00:00,66.08,66.22,66.05,66.15,35723.0,64.1409,64.2768,64.1118,64.2088,35723.0
2017-03-02 10:05:00,66.14,66.14,65.99,66.05,30132.0,64.1991,64.1991,64.0535,64.1118,30132.0
2017-03-02 10:10:00,66.03,66.11,66.01,66.01,45130.0,64.0923,64.17,64.0729,64.0729,45130.0
2017-03-02 10:15:00,66.01,66.11,66.01,66.06,17041.0,64.0729,64.17,64.0729,64.1215,17041.0
2017-03-02 10:20:00,66.07,66.12,66.06,66.11,15156.0,64.1312,64.1797,64.1215,64.17,15156.0
2017-03-02 10:25:00,66.11,66.21,66.1,66.17,13504.0,64.17,64.2671,64.1603,64.2282,13504.0
2017-03-02 10:30:00,66.17,66.21,66.15,66.17,19514.0,64.2282,64.2671,64.2088,64.2282,19514.0
2017-03-02 10:35:00,66.17,66.18,66.12,66.15,24117.0,64.2282,64.2379,64.1797,64.2088,24117.0
2017-03-02 10:40:00,66.16,66.26,66.16,66.23,15210.0,64.2185,64.3156,64.2185,64.2865,15210.0
2017-03-02 10:45:00,66.24,66.31,66.22,66.31,20090.0,64.2962,64.3641,64.2768,64.3641,20090.0
2017-03-02 10:50:00,66.31,66.31,66.22,66.24,14496.0,64.3641,64.3641,64.2768,64.2962,14496.0
2017-03-02 10:55:00,66.24,66.28,66.23,66.25,17564.0,64.2962,64.335,64.2865,64.3059,17564.0
2017-03-02 11:00:00,66.25,66.33,66.23,66.33,18670.0,64.3059,64.3835,64.2865,64.3835,18670.0
2017-03-02 11:05:00,66.33,66.39,66.26,66.26,30239.0,64.3835,64.4418,64.3156,64.3156,30239.0
2017-03-02 11:10:00,66.26,66.39,66.23,66.39,27720.0,64.3156,64.4418,64.2865,64.4418,27720.0
2017-03-02 11:15:00,66.39,66.4,66.36,66.4,17524.0,64.4418,64.4515,64.4127,64.4515,17524.0
2017-03-02 11:20:00,66.4,66.41,66.32,66.32,15399.0,64.4515,64.4612,64.3738,64.3738,15399.0
2017-03-02 11:25:00,66.31,66.35,66.29,66.29,10091.0,64.3641,64.403,64.3447,64.3447,10091.0
2017-03-02 11:30:00,66.3,66.3,66.14,66.2,16225.0,64.3544,64.3544,64.1991,64.2574,16225.0
2017-03-02 11:35:00,66.18,66.2,66.16,66.2,8280.0,64.2379,64.2574,64.2185,64.2574,8280.0
2017-03-02 11:40:00,66.19,66.25,66.19,66.25,13720.0,64.2477,64.3059,64.2477,64.3059,13720.0
2017-03-02 11:45:00,66.26,66.27,66.21,66.22,8354.0,64.3156,64.3253,64.2671,64.2768,8354.0
2017-03-02 11:50:00,66.23,66.32,66.23,66.32,71721.0,64.2865,64.3738,64.2865,64.3738,71721.0
2017-03-02 11:55:00,66.31,66.42,66.31,66.4,21230.0,64.3641,64.4709,64.3641,64.4515,21230.0
2017-03-02 12:00:00,66.38,66.45,66.37,66.45,9276.0,64.4321,64.5,64.4224,64.5,9276.0
2017-03-02 12:05:00,66.44,66.44,66.38,66.4,7809.0,64.4903,64.4903,64.4321,64.4515,7809.0
2017-03-02 12:10:00,66.4,66.4,66.34,66.37,6812.0,64.4515,64.4515,64.3932,64.4224,6812.0
2017-03-02 12:15:00,66.38,66.47,66.38,66.46,17207.0,64.4321,64.5194,64.4321,64.5097,17207.0
2017-03-02 12:20:00,66.46,66.46,66.39,66.4,7284.0,64.5097,64.5097,64.4418,64.4515,7284.0
2017-03-02 12:25:00,66.41,66.43,66.34,66.35,13377.0,64.4612,64.4806,64.3932,64.403,13377.0
2017-03-02 12:30:00,66.35,66.38,66.33,66.33,12157.0,64.403,64.4321,64.3835,64.3835,12157.0
2017-03-02 12:35:00,66.33,66.35,66.28,66.34,18344.0,64.3835,64.403,64.335,64.3932,18344.0
2017-03-02 12:40:00,66.34,66.35,66.31,66.32,15945.0,64.3932,64.403,64.3641,64.3738,15945.0
2017-03-02 12:45:00,66.32,66.35,66.3,66.35,54439.0,64.3738,64.403,64.3544,64.403,54439.0
2017-03-02 12:50:00,66.34,66.39,66.34,66.35,16595.0,64.3932,64.4418,64.3932,64.403,16595.0
2017-03-02 12:55:00,66.34,66.36,66.33,66.35,18299.0,64.3932,64.4127,64.3835,64.403,18299.0
2017-03-02 13:00:00,66.35,66.45,66.34,66.42,26603.0,64.403,64.5,64.3932,64.4709,26603.0
2017-03-02 13:05:00,66.42,66.44,66.37,66.44,8225.0,64.4709,64.4903,64.4224,64.4903,8225.0
2017-03-02 13:10:00,66.42,66.42,66.34,66.37,17675.0,64.4709,64.4709,64.3932,64.4224,17675.0
2017-03-02 13:15:00,66.37,66.37,66.34,66.37,8581.0,64.4224,64.4224,64.3932,64.4224,8581.0
2017-03-02 13:20:00,66.37,66.37,66.31,66.34,11486.0,64.4224,64.4224,64.3641,64.3932,11486.0
2017-03-02 13:25:00,66.35,66.4,66.32,66.34,13626.0,64.403,64.4515,64.3738,64.3932,13626.0
2017-03-02 13:30:00,66.36,66.38,66.31,66.32,17970.0,64.4127,64.4321,64.3641,64.3738,17970.0
2017-03-02 13:35:00,66.33,66.36,66.33,66.33,13429.0,64.3835,64.4127,64.3835,64.3835,13429.0
2017-03-02 13:40:00,66.33,66.4,66.32,66.39,11333.0,64.3835,64.4515,64.3738,64.4418,11333.0
2017-03-02 13:45:00,66.39,66.42,66.31,66.39,19329.0,64.4418,64.4709,64.3641,64.4418,19329.0
2017-03-02 13:50:00,66.39,66.42,66.35,66.38,37303.0,64.4418,64.4709,64.403,64.4321,37303.0
2017-03-02 13:55:00,66.38,66.39,66.36,66.38,19405.0,64.4321,64.4418,64.4127,64.4321,19405.0
2017-03-02 14:00:00,66.38,66.41,66.36,66.4,33210.0,64.4321,64.4612,64.4127,64.4515,33210.0
2017-03-02 14:05:00,66.4,66.43,66.39,66.4,15717.0,64.4515,64.4806,64.4418,64.4515,15717.0
2017-03-02 14:10:00,66.4,66.45,66.39,66.45,24282.0,64.4515,64.5,64.4418,64.5,24282.0
2017-03-02 14:15:00,66.46,66.51,66.45,66.46,16589.0,64.5097,64.5583,64.5,64.5097,16589.0
2017-03-02 14:20:00,66.47,66.5,66.46,66.47,14098.0,64.5194,64.5486,64.5097,64.5194,14098.0
2017-03-02 14:25:00,66.46,66.54,66.46,66.52,17545.0,64.5097,64.5874,64.5097,64.568,17545.0
2017-03-02 14:30:00,66.51,66.56,66.5,66.56,16187.0,64.5583,64.6068,64.5486,64.6068,16187.0
2017-03-02 14:35:00,66.55,66.64,66.52,66.64,40491.0,64.5971,64.6844,64.568,64.6844,40491.0
2017-03-02 14:40:00,66.62,66.64,66.61,66.62,8991.0,64.665,64.6844,64.6553,64.665,8991.0
2017-03-02 14:45:00,66.63,66.7,66.62,66.7,16177.0,64.6747,64.7427,64.665,64.7427,16177.0
2017-03-02 14:50:00,66.68,66.68,66.61,66.62,20261.0,64.7233,64.7233,64.6553,64.665,20261.0
2017-03-02 14:55:00,66.63,66.64,66.57,66.59,45821.0,64.6747,64.6844,64.6165,64.6359,45821.0
2017-03-02 15:00:00,66.6,66.6,66.55,66.58,22414.0,64.6456,64.6456,64.5971,64.6262,22414.0
2017-03-02 15:05:00,66.58,66.59,66.51,66.52,33783.0,64.6262,64.6359,64.5583,64.568,33783.0
2017-03-02 15:10:00,66.53,66.58,66.49,66.49,25741.0,64.5777,64.6262,64.5388,64.5388,25741.0
2017-03-02 15:15:00,66.5,66.5,66.34,66.45,33302.0,64.5486,64.5486,64.3932,64.5,33302.0
2017-03-02 15:20:00,66.45,66.45,66.36,66.37,31829.0,64.5,64.5,64.4127,64.4224,31829.0
2017-03-02 15:25:00,66.37,66.42,66.37,66.41,19197.0,64.4224,64.4709,64.4224,64.4612,19197.0
2017-03-02 15:30:00,66.42,66.42,66.18,66.24,73070.0,64.4709,64.4709,64.2379,64.2962,73070.0
2017-03-02 15:35:00,66.23,66.34,66.23,66.26,51518.0,64.2865,64.3932,64.2865,64.3156,51518.0
2017-03-02 15:40:00,66.25,66.29,66.12,66.17,52773.0,64.3059,64.3447,64.1797,64.2282,52773.0
2017-03-02 15:45:00,66.19,66.25,66.11,66.12,64183.0,64.2477,64.3059,64.17,64.1797,64183.0
2017-03-02 15:50:00,66.12,66.18,66.12,66.16,69165.0,64.1797,64.2379,64.1797,64.2185,69165.0
2017-03-02 15:55:00,66.15,66.2,66.12,66.17,279459.0,64.2088,64.2574,64.1797,64.2282,279459.0
2017-03-03 09:30:00,66.26,66.26,66.03,66.03,20201.0,64.3156,64.3156,64.0923,64.0923,20201.0
2017-03-03 09:35:00,66.13,66.17,66.05,66.17,10018.0,64.1894,64.2282,64.1118,64.2282,10018.0
2017-03-03 09:40:00,66.18,66.2,66.02,66.02,7934.0,64.2379,64.2574,64.0826,64.0826,7934.0
2017-03-03 09:45:00,66.03,66.03,65.9,65.96,11888.0,64.0923,64.0923,63.9662,64.0244,11888.0
2017-03-03 09:50:00,66.0,66.0,65.85,65.92,13251.0,64.0632,64.0632,63.9176,63.9856,13251.0
2017-03-03 09:55:00,65.95,65.98,65.89,65.91,28198.0,64.0147,64.0438,63.9565,63.9759,28198.0
2017-03-03 10:00:00,65.93,65.95,65.72,65.74,27654.0,63.9953,64.0147,63.7914,63.8109,27654.0
2017-03-03 10:05:00,65.75,65.93,65.7,65.86,41066.0,63.8206,63.9953,63.772,63.9273,41066.0
2017-03-03 10:10:00,65.85,65.98,65.84,65.94,20082.0,63.9176,64.0438,63.9079,64.005,20082.0
2017-03-03 10:15:00,65.97,65.97,65.92,65.93,17921.0,64.0341,64.0341,63.9856,63.9953,17921.0
2017-03-03 10:20:00,65.94,66.05,65.92,65.98,54716.0,64.005,64.1118,63.9856,64.0438,54716.0
2017-03-03 10:25:00,66.0,66.0,65.9,65.9,17071.0,64.0632,64.0632,63.9662,63.9662,17071.0
2017-03-03 10:30:00,65.91,66.03,65.86,66.01,23896.0,63.9759,64.0923,63.9273,64.0729,23896.0
2017-03-03 10:35:00,66.02,66.03,65.88,65.89,20561.0,64.0826,64.0923,63.9467,63.9565,20561.0
2017-03-03 10:40:00,65.89,65.92,65.85,65.89,15925.0,63.9565,63.9856,63.9176,63.9565,15925.0
2017-03-03 10:45:00,65.9,65.91,65.75,65.81,51388.0,63.9662,63.9759,63.8206,63.8788,51388.0
2017-03-03 10:50:00,65.82,65.83,65.73,65.74,15116.0,63.8885,63.8982,63.8011,63.8109,15116.0
2017-03-03 10:55:00,65.75,65.77,65.7,65.77,15254.0,63.8206,63.84,63.772,63.84,15254.0
2017-03-03 11:00:00,65.78,65.79,65.68,65.69,22381.0,63.8497,63.8594,63.7526,63.7623,22381.0
2017-03-03 11:05:00,65.68,65.72,65.66,65.7,37303.0,63.7526,63.7914,63.7332,63.772,37303.0
2017-03-03 11:10:00,65.7,65.72,65.67,65.7,8704.0,63.772,63.7914,63.7429,63.772,8704.0
2017-03-03 11:15:00,65.72,65.77,65.68,65.69,11491.0,63.7914,63.84,63.7526,63.7623,11491.0
2017-03-03 11:20:00,65.69,65.7,65.65,65.66,16114.0,63.7623,63.772,63.7235,63.7332,16114.0
2017-03-03 11:25:00,65.66,65.68,65.61,65.65,10381.0,63.7332,63.7526,63.6847,63.7235,10381.0
2017-03-03 11:30:00,65.66,65.69,65.63,65.66,12139.0,63.7332,63.7623,63.7041,63.7332,12139.0
2017-03-03 11:35:00,65.67,65.71,65.65,65.67,11268.0,63.7429,63.7817,63.7235,63.7429,11268.0
2017-03-03 11:40:00,65.69,65.77,65.68,65.73,15439.0,63.7623,63.84,63.7526,63.8011,15439.0
2017-03-03 11:45:00,65.71,65.75,65.7,65.75,9595.0,63.7817,63.8206,63.772,63.8206,9595.0
2017-03-03 11:50:00,65.75,65.75,65.69,65.69,19467.0,63.8206,63.8206,63.7623,63.7623,19467.0
2017-03-03 11:55:00,65.69,65.74,65.69,65.74,8402.0,63.7623,63.8109,63.7623,63.8109,8402.0
2017-03-03 12:00:00,65.74,65.76,65.74,65.76,14058.0,63.8109,63.8303,63.8109,63.8303,14058.0
2017-03-03 12:05:00,65.75,65.76,65.71,65.75,17256.0,63.8206,63.8303,63.7817,63.8206,17256.0
2017-03-03 12:10:00,65.76,65.82,65.74,65.82,12136.0,63.8303,63.8885,63.8109,63.8885,12136.0
2017-03-03 12:15:00,65.82,65.85,65.76,65.79,13246.0,63.8885,63.9176,63.8303,63.8594,13246.0
2017-03-03 12:20:00,65.8,65.8,65.73,65.74,9437.0,63.8691,63.8691,63.8011,63.8109,9437.0
2017-03-03 12:25:00,65.74,65.77,65.73,65.74,6702.0,63.8109,63.84,63.8011,63.8109,6702.0
2017-03-03 12:30:00,65.76,65.79,65.76,65.78,26666.0,63.8303,63.8594,63.8303,63.8497,26666.0
2017-03-03 12:35:00,65.79,65.79,65.71,65.77,15494.0,63.8594,63.8594,63.7817,63.84,15494.0
2017-03-03 12:40:00,65.76,65.79,65.62,65.62,32258.0,63.8303,63.8594,63.6944,63.6944,32258.0
2017-03-03 12:45:00,65.62,65.68,65.57,65.57,19133.0,63.6944,63.7526,63.6458,63.6458,19133.0
2017-03-03 12:50:00,65.59,65.73,65.57,65.72,25200.0,63.6653,63.8011,63.6458,63.7914,25200.0
2017-03-03 12:55:00,65.72,65.74,65.68,65.68,12753.0,63.7914,63.8109,63.7526,63.7526,12753.0
2017-03-03 13:00:00,65.68,65.73,65.52,65.73,29107.0,63.7526,63.8011,63.5973,63.8011,29107.0
2017-03-03 13:05:00,65.72,65.72,65.57,65.62,20366.0,63.7914,63.7914,63.6458,63.6944,20366.0
2017-03-03 13:10:00,65.64,65.7,65.61,65.64,16054.0,63.7138,63.772,63.6847,63.7138,16054.0
2017-03-03 13:15:00,65.63,65.65,65.53,65.57,13097.0,63.7041,63.7235,63.607,63.6458,13097.0
2017-03-03 13:20:00,65.55,65.58,65.47,65.47,12084.0,63.6264,63.6556,63.5488,63.5488,12084.0
2017-03-03 13:25:00,65.48,65.54,65.47,65.48,9184.0,63.5585,63.6167,63.5488,63.5585,9184.0
2017-03-03 13:30:00,65.47,65.5,65.43,65.5,8175.0,63.5488,63.5779,63.51,63.5779,8175.0
2017-03-03 13:35:00,65.51,65.53,65.45,65.49,8896.0,63.5876,63.607,63.5294,63.5682,8896.0
2017-03-03 13:40:00,65.51,65.55,65.48,65.48,31359.0,63.5876,63.6264,63.5585,63.5585,31359.0
2017-03-03 13:45:00,65.49,65.53,65.49,65.51,24949.0,63.5682,63.607,63.5682,63.5876,24949.0
2017-03-03 13:50:00,65.51,65.63,65.5,65.63,36145.0,63.5876,63.7041,63.5779,63.7041,36145.0
2017-03-03 13:55:00,65.62,65.67,65.62,65.66,9431.0,63.6944,63.7429,63.6944,63.7332,9431.0
2017-03-03 14:00:00,65.67,65.71,65.66,65.67,13960.0,63.7429,63.7817,63.7332,63.7429,13960.0
2017-03-03 14:05:00,65.68,65.77,65.68,65.76,15429.0,63.7526,63.84,63.7526,63.8303,15429.0
2017-03-03 14:10:00,65.78,65.83,65.74,65.79,12274.0,63.8497,63.8982,63.8109,63.8594,12274.0
2017-03-03 14:15:00,65.78,65.83,65.75,65.77,18288.0,63.8497,63.8982,63.8206,63.84,18288.0
2017-03-03 14:20:00,65.77,65.79,65.74,65.74,11975.0,63.84,63.8594,63.8109,63.8109,11975.0
2017-03-03 14:25:00,65.74,65.76,65.67,65.67,17520.0,63.8109,63.8303,63.7429,63.7429,17520.0
2017-03-03 14:30:00,65.68,65.78,65.67,65.76,49094.0,63.7526,63.8497,63.7429,63.8303,49094.0
2017-03-03 14:35:00,65.76,65.83,65.76,65.83,12592.0,63.8303,63.8982,63.8303,63.8982,12592.0
2017-03-03 14:40:00,65.84,65.84,65.79,65.8,20369.0,63.9079,63.9079,63.8594,63.8691,20369.0
2017-03-03 14:45:00,65.8,65.84,65.77,65.78,181641.0,63.8691,63.9079,63.84,63.8497,181641.0
2017-03-03 14:50:00,65.78,65.8,65.77,65.8,21518.0,63.8497,63.8691,63.84,63.8691,21518.0
2017-03-03 14:55:00,65.8,65.85,65.8,65.82,21386.0,63.8691,63.9176,63.8691,63.8885,21386.0
2017-03-03 15:00:00,65.83,65.84,65.8,65.81,29164.0,63.8982,63.9079,63.8691,63.8788,29164.0
2017-03-03 15:05:00,65.81,65.85,65.79,65.83,38140.0,63.8788,63.9176,63.8594,63.8982,38140.0
2017-03-03 15:10:00,65.82,65.83,65.79,65.8,70681.0,63.8885,63.8982,63.8594,63.8691,70681.0
2017-03-03 15:15:00,65.8,65.89,65.79,65.86,60236.0,63.8691,63.9565,63.8594,63.9273,60236.0
2017-03-03 15:20:00,65.86,65.86,65.84,65.86,43969.0,63.9273,63.9273,63.9079,63.9273,43969.0
2017-03-03 15:25:00,65.86,65.87,65.84,65.85,57182.0,63.9273,63.937,63.9079,63.9176,57182.0
2017-03-03 15:30:00,65.86,65.98,65.85,65.97,70131.0,63.9273,64.0438,63.9176,64.0341,70131.0
2017-03-03 15:35:00,65.97,66.05,65.96,66.05,42066.0,64.0341,64.1118,64.0244,64.1118,42066.0
2017-03-03 15:40:00,66.05,66.08,66.03,66.04,63238.0,64.1118,64.1409,64.0923,64.1021,63238.0
2017-03-03 15:45:00,66.05,66.07,65.95,65.99,80222.0,64.1118,64.1312,64.0147,64.0535,80222.0
2017-03-03 15:50:00,65.98,66.05,65.97,66.05,108688.0,64.0438,64.1118,64.0341,64.1118,108688.0
2017-03-03 15:55:00,66.04,66.1,66.03,66.06,162205.0,64.1021,64.1603,64.0923,64.1215,162205.0
2017-03-06 09:30:00,65.87,66.08,65.83,65.93,81746.0,63.937,64.1409,63.8982,63.9953,81746.0
2017-03-06 09:35:00,65.96,66.04,65.92,65.95,10245.0,64.0244,64.1021,63.9856,64.0147,10245.0
2017-03-06 09:40:00,65.95,65.99,65.88,65.88,21454.0,64.0147,64.0535,63.9467,63.9467,21454.0
2017-03-06 09:45:00,65.85,65.87,65.67,65.69,34607.0,63.9176,63.937,63.7429,63.7623,34607.0
2017-03-06 09:50:00,65.69,65.72,65.65,65.67,36942.0,63.7623,63.7914,63.7235,63.7429,36942.0
2017-03-06 09:55:00,65.67,65.74,65.67,65.72,112613.0,63.7429,63.8109,63.7429,63.7914,112613.0
2017-03-06 10:00:00,65.72,65.89,65.72,65.85,58455.0,63.7914,63.9565,63.7914,63.9176,58455.0
2017-03-06 10:05:00,65.85,66.03,65.82,66.03,16037.0,63.9176,64.0923,63.8885,64.0923,16037.0
2017-03-06 10:10:00,66.03,66.08,65.99,66.04,14002.0,64.0923,64.1409,64.0535,64.1021,14002.0
2017-03-06 10:15:00,66.04,66.1,66.01,66.03,9898.0,64.1021,64.1603,64.0729,64.0923,9898.0
2017-03-06 10:20:00,66.03,66.08,65.97,65.98,18811.0,64.0923,64.1409,64.0341,64.0438,18811.0
2017-03-06 10:25:00,65.98,66.01,65.97,66.01,30694.0,64.0438,64.0729,64.0341,64.0729,30694.0
2017-03-06 10:30:00,66.0,66.01,65.92,66.0,20054.0,64.0632,64.0729,63.9856,64.0632,20054.0
2017-03-06 10:35:00,66.01,66.01,65.93,65.93,10129.0,64.0729,64.0729,63.9953,63.9953,10129.0
2017-03-06 10:40:00,65.92,65.96,65.84,65.84,9534.0,63.9856,64.0244,63.9079,63.9079,9534.0
2017-03-06 10:45:00,65.84,65.92,65.84,65.91,10453.0,63.9079,63.9856,63.9079,63.9759,10453.0
2017-03-06 10:50:00,65.92,65.98,65.91,65.91,8876.0,63.9856,64.0438,63.9759,63.9759,8876.0
2017-03-06 10:55:00,65.9,65.91,65.82,65.87,8229.0,63.9662,63.9759,63.8885,63.937,8229.0
2017-03-06 11:00:00,65.87,65.9,65.83,65.85,7772.0,63.937,63.9662,63.8982,63.9176,7772.0
2017-03-06 11:05:00,65.85,65.92,65.84,65.9,10894.0,63.9176,63.9856,63.9079,63.9662,10894.0
2017-03-06 11:10:00,65.89,65.94,65.88,65.93,10345.0,63.9565,64.005,63.9467,63.9953,10345.0
2017-03-06 11:15:00,65.93,65.94,65.82,65.83,5557.0,63.9953,64.005,63.8885,63.8982,5557.0
2017-03-06 11:20:00,65.84,65.93,65.83,65.89,16208.0,63.9079,63.9953,63.8982,63.9565,16208.0
2017-03-06 11:25:00,65.87,65.93,65.87,65.89,12691.0,63.937,63.9953,63.937,63.9565,12691.0
2017-03-06 11:30:00,65.89,65.9,65.87,65.88,8353.0,63.9565,63.9662,63.937,63.9467,8353.0
2017-03-06 11:35:00,65.87,65.94,65.87,65.94,8673.0,63.937,64.005,63.937,64.005,8673.0
2017-03-06 11:40:00,65.93,65.96,65.92,65.93,5642.0,63.9953,64.0244,63.9856,63.9953,5642.0
2017-03-06 11:45:00,65.92,65.99,65.92,65.95,11269.0,63.9856,64.0535,63.9856,64.0147,11269.0
2017-03-06 11:50:00,65.94,65.94,65.89,65.92,6272.0,64.005,64.005,63.9565,63.9856,6272.0
2017-03-06 11:55:00,65.9,65.94,65.87,65.92,7441.0,63.9662,64.005,63.937,63.9856,7441.0
2017-03-06 12:00:00,65.92,66.0,65.91,66.0,18447.0,63.9856,64.0632,63.9759,64.0632,18447.0
2017-03-06 12:05:00,65.99,66.01,65.94,65.94,20477.0,64.0535,64.0729,64.005,64.005,20477.0
2017-03-06 12:10:00,65.95,65.97,65.93,65.95,12516.0,64.0147,64.0341,63.9953,64.0147,12516.0
2017-03-06 12:15:00,65.95,65.96,65.9,65.94,10288.0,64.0147,64.0244,63.9662,64.005,10288.0
2017-03-06 12:20:00,65.94,65.95,65.89,65.91,15301.0,64.005,64.0147,63.9565,63.9759,15301.0
2017-03-06 12:25:00,65.92,65.96,65.92,65.93,10424.0,63.9856,64.0244,63.9856,63.9953,10424.0
2017-03-06 12:30:00,65.94,65.96,65.9,65.93,19574.0,64.005,64.0244,63.9662,63.9953,19574.0
2017-03-06 12:35:00,65.94,65.96,65.91,65.95,21711.0,64.005,64.0244,63.9759,64.0147,21711.0
2017-03-06 12:40:00,65.95,65.98,65.93,65.95,33973.0,64.0147,64.0438,63.9953,64.0147,33973.0
2017-03-06 12:45:00,65.94,66.01,65.91,66.0,35426.0,64.005,64.0729,63.9759,64.0632,35426.0
2017-03-06 12:50:00,66.01,66.03,65.94,66.02,15801.0,64.0729,64.0923,64.005,64.0826,15801.0
2017-03-06 12:55:00,66.02,66.05,66.01,66.03,6574.0,64.0826,64.1118,64.0729,64.0923,6574.0
2017-03-06 13:00:00,66.04,66.07,65.99,66.04,11285.0,64.1021,64.1312,64.0535,64.1021,11285.0
2017-03-06 13:05:00,66.03,66.05,66.0,66.01,14748.0,64.0923,64.1118,64.0632,64.0729,14748.0
2017-03-06 13:10:00,66.02,66.02,65.99,66.0,12609.0,64.0826,64.0826,64.0535,64.0632,12609.0
2017-03-06 13:15:00,66.0,66.02,65.98,65.99,94280.0,64.0632,64.0826,64.0438,64.0535,94280.0
2017-03-06 13:20:00,65.98,65.99,65.95,65.97,14867.0,64.0438,64.0535,64.0147,64.0341,14867.0
2017-03-06 13:25:00,66.0,66.04,65.98,66.03,4464.0,64.0632,64.1021,64.0438,64.0923,4464.0
2017-03-06 13:30:00,66.02,66.04,66.0,66.03,9248.0,64.0826,64.1021,64.0632,64.0923,9248.0
2017-03-06 13:35:00,66.02,66.02,65.98,66.0,11795.0,64.0826,64.0826,64.0438,64.0632,11795.0
2017-03-06 13:40:00,65.99,66.0,65.97,65.98,16074.0,64.0535,64.0632,64.0341,64.0438,16074.0
2017-03-06 13:45:00,65.98,66.0,65.92,65.99,26514.0,64.0438,64.0632,63.9856,64.0535,26514.0
2017-03-06 13:50:00,65.99,66.0,65.97,65.99,14940.0,64.0535,64.0632,64.0341,64.0535,14940.0
2017-03-06 13:55:00,65.99,66.0,65.97,65.99,12597.0,64.0535,64.0632,64.0341,64.0535,12597.0
2017-03-06 14:00:00,65.99,65.99,65.93,65.93,11536.0,64.0535,64.0535,63.9953,63.9953,11536.0
2017-03-06 14:05:00,65.93,65.94,65.91,65.92,18744.0,63.9953,64.005,63.9759,63.9856,18744.0
2017-03-06 14:10:00,65.92,65.92,65.87,65.87,12947.0,63.9856,63.9856,63.937,63.937,12947.0
2017-03-06 14:15:00,65.87,65.9,65.86,65.9,8749.0,63.937,63.9662,63.9273,63.9662,8749.0
2017-03-06 14:20:00,65.91,65.92,65.9,65.92,11740.0,63.9759,63.9856,63.9662,63.9856,11740.0
2017-03-06 14:25:00,65.92,65.92,65.89,65.9,11547.0,63.9856,63.9856,63.9565,63.9662,11547.0
2017-03-06 14:30:00,65.89,65.91,65.88,65.89,7330.0,63.9565,63.9759,63.9467,63.9565,7330.0
2017-03-06 14:35:00,65.89,65.89,65.84,65.85,13429.0,63.9565,63.9565,63.9079,63.9176,13429.0
2017-03-06 14:40:00,65.85,65.85,65.82,65.84,11127.0,63.9176,63.9176,63.8885,63.9079,11127.0
2017-03-06 14:45:00,65.84,65.84,65.8,65.8,8615.0,63.9079,63.9079,63.8691,63.8691,8615.0
2017-03-06 14:50:00,65.8,65.84,65.79,65.84,10651.0,63.8691,63.9079,63.8594,63.9079,10651.0
2017-03-06 14:55:00,65.83,65.84,65.8,65.81,13275.0,63.8982,63.9079,63.8691,63.8788,13275.0
2017-03-06 15:00:00,65.8,65.8,65.78,65.8,9113.0,63.8691,63.8691,63.8497,63.8691,9113.0
2017-03-06 15:05:00,65.8,65.84,65.79,65.82,41738.0,63.8691,63.9079,63.8594,63.8885,41738.0
2017-03-06 15:10:00,65.82,65.84,65.8,65.82,26141.0,63.8885,63.9079,63.8691,63.8885,26141.0
2017-03-06 15:15:00,65.81,65.82,65.8,65.8,21760.0,63.8788,63.8885,63.8691,63.8691,21760.0
2017-03-06 15:20:00,65.81,65.85,65.76,65.85,29690.0,63.8788,63.9176,63.8303,63.9176,29690.0
2017-03-06 15:25:00,65.85,65.85,65.79,65.8,20291.0,63.9176,63.9176,63.8594,63.8691,20291.0
2017-03-06 15:30:00,65.8,65.83,65.78,65.8,37310.0,63.8691,63.8982,63.8497,63.8691,37310.0
2017-03-06 15:35:00,65.8,65.85,65.79,65.8,27010.0,63.8691,63.9176,63.8594,63.8691,27010.0
2017-03-06 15:40:00,65.81,65.81,65.76,65.77,85685.0,63.8788,63.8788,63.8303,63.84,85685.0
2017-03-06 15:45:00,65.77,65.8,65.76,65.76,98649.0,63.84,63.8691,63.8303,63.8303,98649.0
2017-03-06 15:50:00,65.76,65.78,65.74,65.75,197068.0,63.8303,63.8497,63.8109,63.8206,197068.0
2017-03-06 15:55:00,65.75,65.79,65.74,65.74,204292.0,63.8206,63.8594,63.8109,63.8109,204292.0
2017-03-07 09:30:00,65.68,65.85,65.63,65.77,41289.0,63.7526,63.9176,63.7041,63.84,41289.0
2017-03-07 09:35:00,65.78,65.97,65.77,65.97,29456.0,63.8497,64.0341,63.84,64.0341,29456.0
2017-03-07 09:40:00,65.97,66.14,65.95,66.08,29724.0,64.0341,64.1991,64.0147,64.1409,29724.0
2017-03-07 09:45:00,66.1,66.13,66.01,66.13,42131.0,64.1603,64.1894,64.0729,64.1894,42131.0
2017-03-07 09:50:00,66.13,66.13,66.03,66.07,22610.0,64.1894,64.1894,64.0923,64.1312,22610.0
2017-03-07 09:55:00,66.07,66.13,66.01,66.12,18083.0,64.1312,64.1894,64.0729,64.1797,18083.0
2017-03-07 10:00:00,66.13,66.17,66.08,66.11,31489.0,64.1894,64.2282,64.1409,64.17,31489.0
2017-03-07 10:05:00,66.12,66.2,66.1,66.13,26025.0,64.1797,64.2574,64.1603,64.1894,26025.0
2017-03-07 10:10:00,66.14,66.2,66.11,66.11,14804.0,64.1991,64.2574,64.17,64.17,14804.0
2017-03-07 10:15:00,66.11,66.19,66.07,66.1,25362.0,64.17,64.2477,64.1312,64.1603,25362.0
2017-03-07 10:20:00,66.1,66.16,66.07,66.07,13072.0,64.1603,64.2185,64.1312,64.1312,13072.0
2017-03-07 10:25:00,66.06,66.1,66.04,66.06,6697.0,64.1215,64.1603,64.1021,64.1215,6697.0
2017-03-07 10:30:00,66.07,66.14,66.05,66.14,10279.0,64.1312,64.1991,64.1118,64.1991,10279.0
2017-03-07 10:35:00,66.13,66.13,66.07,66.1,11978.0,64.1894,64.1894,64.1312,64.1603,11978.0
2017-03-07 10:40:00,66.1,66.17,66.09,66.14,36842.0,64.1603,64.2282,64.1506,64.1991,36842.0
2017-03-07 10:45:00,66.13,66.15,66.07,66.08,30172.0,64.1894,64.2088,64.1312,64.1409,30172.0
2017-03-07 10:50:00,66.09,66.15,66.07,66.15,14105.0,64.1506,64.2088,64.1312,64.2088,14105.0
2017-03-07 10:55:00,66.14,66.18,66.13,66.18,11131.0,64.1991,64.2379,64.1894,64.2379,11131.0
2017-03-07 11:00:00,66.19,66.2,66.15,66.15,14069.0,64.2477,64.2574,64.2088,64.2088,14069.0
2017-03-07 11:05:00,66.16,66.21,66.15,66.21,16211.0,64.2185,64.2671,64.2088,64.2671,16211.0
2017-03-07 11:10:00,66.21,66.22,66.17,66.17,20051.0,64.2671,64.2768,64.2282,64.2282,20051.0
2017-03-07 11:15:00,66.17,66.18,66.14,66.18,9139.0,64.2282,64.2379,64.1991,64.2379,9139.0
2017-03-07 11:20:00,66.19,66.2,66.13,66.16,11612.0,64.2477,64.2574,64.1894,64.2185,11612.0
2017-03-07 11:25:00,66.19,66.2,66.12,66.13,11679.0,64.2477,64.2574,64.1797,64.1894,11679.0
2017-03-07 11:30:00,66.14,66.18,66.12,66.17,12615.0,64.1991,64.2379,64.1797,64.2282,12615.0
2017-03-07 11:35:00,66.16,66.19,66.14,66.16,12607.0,64.2185,64.2477,64.1991,64.2185,12607.0
2017-03-07 11:40:00,66.16,66.2,66.15,66.2,7947.0,64.2185,64.2574,64.2088,64.2574,7947.0
2017-03-07 11:45:00,66.19,66.2,66.16,66.2,24010.0,64.2477,64.2574,64.2185,64.2574,24010.0
2017-03-07 11:50:00,66.2,66.21,66.17,66.19,14301.0,64.2574,64.2671,64.2282,64.2477,14301.0
2017-03-07 11:55:00,66.2,66.22,66.18,66.21,14602.0,64.2574,64.2768,64.2379,64.2671,14602.0
2017-03-07 12:00:00,66.21,66.27,66.19,66.26,12510.0,64.2671,64.3253,64.2477,64.3156,12510.0
2017-03-07 12:05:00,66.25,66.32,66.23,66.31,15183.0,64.3059,64.3738,64.2865,64.3641,15183.0
2017-03-07 12:10:00,66.32,66.32,66.25,66.26,15061.0,64.3738,64.3738,64.3059,64.3156,15061.0
2017-03-07 12:15:00,66.26,66.28,66.23,66.27,9359.0,64.3156,64.335,64.2865,64.3253,9359.0
2017-03-07 12:20:00,66.27,66.29,66.25,66.26,6861.0,64.3253,64.3447,64.3059,64.3156,6861.0
2017-03-07 12:25:00,66.27,66.34,66.26,66.33,25384.0,64.3253,64.3932,64.3156,64.3835,25384.0
2017-03-07 12:30:00,66.33,66.36,66.31,66.36,9158.0,64.3835,64.4127,64.3641,64.4127,9158.0
2017-03-07 12:35:00,66.36,66.36,66.29,66.32,11906.0,64.4127,64.4127,64.3447,64.3738,11906.0
2017-03-07 12:40:00,66.32,66.34,66.3,66.34,7066.0,64.3738,64.3932,64.3544,64.3932,7066.0
2017-03-07 12:45:00,66.34,66.38,66.34,66.35,10100.0,64.3932,64.4321,64.3932,64.403,10100.0
2017-03-07 12:50:00,66.34,66.34,66.3,66.33,7511.0,64.3932,64.3932,64.3544,64.3835,7511.0
2017-03-07 12:55:00,66.34,66.36,66.32,66.33,9046.0,64.3932,64.4127,64.3738,64.3835,9046.0
2017-03-07 13:00:00,66.34,66.37,66.31,66.33,4388.0,64.3932,64.4224,64.3641,64.3835,4388.0
2017-03-07 13:05:00,66.34,66.38,66.34,66.38,18839.0,64.3932,64.4321,64.3932,64.4321,18839.0
2017-03-07 13:10:00,66.37,66.39,66.36,66.38,21617.0,64.4224,64.4418,64.4127,64.4321,21617.0
2017-03-07 13:15:00,66.38,66.41,66.36,66.38,15709.0,64.4321,64.4612,64.4127,64.4321,15709.0
2017-03-07 13:20:00,66.38,66.38,66.34,66.36,10769.0,64.4321,64.4321,64.3932,64.4127,10769.0
2017-03-07 13:25:00,66.37,66.4,66.36,66.38,12559.0,64.4224,64.4515,64.4127,64.4321,12559.0
2017-03-07 13:30:00,66.39,66.4,66.31,66.32,10146.0,64.4418,64.4515,64.3641,64.3738,10146.0
2017-03-07 13:35:00,66.33,66.36,66.32,66.32,8319.0,64.3835,64.4127,64.3738,64.3738,8319.0
2017-03-07 13:40:00,66.32,66.33,66.3,66.32,8298.0,64.3738,64.3835,64.3544,64.3738,8298.0
2017-03-07 13:45:00,66.32,66.33,66.31,66.32,8687.0,64.3738,64.3835,64.3641,64.3738,8687.0
2017-03-07 13:50:00,66.31,66.32,66.25,66.25,10873.0,64.3641,64.3738,64.3059,64.3059,10873.0
2017-03-07 13:55:00,66.26,66.28,66.25,66.26,12204.0,64.3156,64.335,64.3059,64.3156,12204.0
2017-03-07 14:00:00,66.26,66.28,66.23,66.23,10597.0,64.3156,64.335,64.2865,64.2865,10597.0
2017-03-07 14:05:00,66.24,66.25,66.18,66.19,66612.0,64.2962,64.3059,64.2379,64.2477,66612.0
2017-03-07 14:10:00,66.2,66.23,66.18,66.21,9515.0,64.2574,64.2865,64.2379,64.2671,9515.0
2017-03-07 14:15:00,66.2,66.22,66.18,66.21,13350.0,64.2574,64.2768,64.2379,64.2671,13350.0
2017-03-07 14:20:00,66.2,66.21,66.17,66.19,42733.0,64.2574,64.2671,64.2282,64.2477,42733.0
2017-03-07 14:25:00,66.19,66.19,66.14,66.14,10121.0,64.2477,64.2477,64.1991,64.1991,10121.0
2017-03-07 14:30:00,66.15,66.15,66.12,66.14,9056.0,64.2088,64.2088,64.1797,64.1991,9056.0
2017-03-07 14:35:00,66.14,66.16,66.11,66.15,8864.0,64.1991,64.2185,64.17,64.2088,8864.0
2017-03-07 14:40:00,66.16,66.19,66.16,66.19,7401.0,64.2185,64.2477,64.2185,64.2477,7401.0
2017-03-07 14:45:00,66.18,66.2,66.15,66.16,10232.0,64.2379,64.2574,64.2088,64.2185,10232.0
2017-03-07 14:50:00,66.15,66.17,66.13,66.15,22581.0,64.2088,64.2282,64.1894,64.2088,22581.0
2017-03-07 14:55:00,66.16,66.21,66.16,66.2,10574.0,64.2185,64.2671,64.2185,64.2574,10574.0
2017-03-07 15:00:00,66.2,66.22,66.17,66.19,18677.0,64.2574,64.2768,64.2282,64.2477,18677.0
2017-03-07 15:05:00,66.18,66.21,66.16,66.17,16391.0,64.2379,64.2671,64.2185,64.2282,16391.0
2017-03-07 15:10:00,66.17,66.24,66.16,66.23,15984.0,64.2282,64.2962,64.2185,64.2865,15984.0
2017-03-07 15:15:00,66.23,66.28,66.23,66.26,16507.0,64.2865,64.335,64.2865,64.3156,16507.0
2017-03-07 15:20:00,66.26,66.33,66.25,66.33,18697.0,64.3156,64.3835,64.3059,64.3835,18697.0
2017-03-07 15:25:00,66.33,66.35,66.28,66.3,27496.0,64.3835,64.403,64.335,64.3544,27496.0
2017-03-07 15:30:00,66.31,66.35,66.3,66.3,32453.0,64.3641,64.403,64.3544,64.3544,32453.0
2017-03-07 15:35:00,66.3,66.32,66.24,66.25,22170.0,64.3544,64.3738,64.2962,64.3059,22170.0
2017-03-07 15:40:00,66.25,66.26,66.17,66.2,41498.0,64.3059,64.3156,64.2282,64.2574,41498.0
2017-03-07 15:45:00,66.2,66.26,66.16,66.18,34724.0,64.2574,64.3156,64.2185,64.2379,34724.0
2017-03-07 15:50:00,66.18,66.21,66.16,66.21,36716.0,64.2379,64.2671,64.2185,64.2671,36716.0
2017-03-07 15:55:00,66.21,66.29,66.2,66.23,143099.0,64.2671,64.3447,64.2574,64.2865,143099.0
2017-03-08 09:30:00,65.58,65.62,65.31,65.36,55135.0,63.6556,63.6944,63.3935,63.442,55135.0
2017-03-08 09:35:00,65.4,65.46,65.3,65.46,23205.0,63.4808,63.5391,63.3838,63.5391,23205.0
2017-03-08 09:40:00,65.49,65.52,65.36,65.46,23118.0,63.5682,63.5973,63.442,63.5391,23118.0
2017-03-08 09:45:00,65.43,65.44,65.32,65.37,23075.0,63.51,63.5197,63.4032,63.4517,23075.0
2017-03-08 09:50:00,65.37,65.37,65.16,65.19,17439.0,63.4517,63.4517,63.2479,63.277,17439.0
2017-03-08 09:55:00,65.18,65.33,65.18,65.25,24932.0,63.2673,63.4129,63.2673,63.3352,24932.0
2017-03-08 10:00:00,65.26,65.34,65.23,65.33,18049.0,63.3449,63.4226,63.3158,63.4129,18049.0
2017-03-08 10:05:00,65.31,65.32,65.25,65.26,11136.0,63.3935,63.4032,63.3352,63.3449,11136.0
2017-03-08 10:10:00,65.26,65.26,65.13,65.14,33674.0,63.3449,63.3449,63.2188,63.2285,33674.0
2017-03-08 10:15:00,65.15,65.22,65.13,65.18,12137.0,63.2382,63.3061,63.2188,63.2673,12137.0
2017-03-08 10:20:00,65.18,65.2,65.11,65.14,15359.0,63.2673,63.2867,63.1993,63.2285,15359.0
2017-03-08 10:25:00,65.14,65.17,65.04,65.17,44014.0,63.2285,63.2576,63.1314,63.2576,44014.0
2017-03-08 10:30:00,65.15,65.19,65.14,65.18,8384.0,63.2382,63.277,63.2285,63.2673,8384.0
2017-03-08 10:35:00,65.19,65.26,65.18,65.23,41149.0,63.277,63.3449,63.2673,63.3158,41149.0
2017-03-08 10:40:00,65.23,65.34,65.23,65.33,44929.0,63.3158,63.4226,63.3158,63.4129,44929.0
2017-03-08 10:45:00,65.31,65.32,65.23,65.29,65909.0,63.3935,63.4032,63.3158,63.3741,65909.0
2017-03-08 10:50:00,65.3,65.32,65.23,65.29,22736.0,63.3838,63.4032,63.3158,63.3741,22736.0
2017-03-08 10:55:00,65.28,65.39,65.27,65.32,77607.0,63.3644,63.4711,63.3546,63.4032,77607.0
2017-03-08 11:00:00,65.31,65.33,65.24,65.26,17574.0,63.3935,63.4129,63.3255,63.3449,17574.0
2017-03-08 11:05:00,65.26,65.26,65.21,65.23,18628.0,63.3449,63.3449,63.2964,63.3158,18628.0
2017-03-08 11:10:00,65.24,65.32,65.23,65.25,12564.0,63.3255,63.4032,63.3158,63.3352,12564.0
2017-03-08 11:15:00,65.24,65.32,65.24,65.32,14133.0,63.3255,63.4032,63.3255,63.4032,14133.0
2017-03-08 11:20:00,65.33,65.37,65.28,65.33,17590.0,63.4129,63.4517,63.3644,63.4129,17590.0
2017-03-08 11:25:00,65.34,65.4,65.32,65.4,19731.0,63.4226,63.4808,63.4032,63.4808,19731.0
2017-03-08 11:30:00,65.4,65.53,65.35,65.51,80992.0,63.4808,63.607,63.4323,63.5876,80992.0
2017-03-08 11:35:00,65.51,65.59,65.5,65.56,15267.0,63.5876,63.6653,63.5779,63.6361,15267.0
2017-03-08 11:40:00,65.56,65.57,65.45,65.48,11034.0,63.6361,63.6458,63.5294,63.5585,11034.0
2017-03-08 11:45:00,65.49,65.53,65.46,65.46,21564.0,63.5682,63.607,63.5391,63.5391,21564.0
2017-03-08 11:50:00,65.46,65.48,65.43,65.47,9214.0,63.5391,63.5585,63.51,63.5488,9214.0
2017-03-08 11:55:00,65.47,65.5,65.41,65.43,11124.0,63.5488,63.5779,63.4905,63.51,11124.0
2017-03-08 12:00:00,65.44,65.49,65.39,65.48,19660.0,63.5197,63.5682,63.4711,63.5585,19660.0
2017-03-08 12:05:00,65.48,65.48,65.43,65.45,9167.0,63.5585,63.5585,63.51,63.5294,9167.0
2017-03-08 12:10:00,65.46,65.48,65.45,65.46,6303.0,63.5391,63.5585,63.5294,63.5391,6303.0
2017-03-08 12:15:00,65.45,65.46,65.38,65.38,7741.0,63.5294,63.5391,63.4614,63.4614,7741.0
2017-03-08 12:20:00,65.39,65.46,65.38,65.4,15431.0,63.4711,63.5391,63.4614,63.4808,15431.0
2017-03-08 12:25:00,65.41,65.43,65.38,65.4,39186.0,63.4905,63.51,63.4614,63.4808,39186.0
2017-03-08 12:30:00,65.42,65.42,65.32,65.36,10166.0,63.5002,63.5002,63.4032,63.442,10166.0
2017-03-08 12:35:00,65.34,65.37,65.34,65.35,6572.0,63.4226,63.4517,63.4226,63.4323,6572.0
2017-03-08 12:40:00,65.35,65.4,65.27,65.37,20633.0,63.4323,63.4808,63.3546,63.4517,20633.0
2017-03-08 12:45:00,65.38,65.42,65.36,65.36,15005.0,63.4614,63.5002,63.442,63.442,15005.0
2017-03-08 12:50:00,65.37,65.4,65.34,65.35,6400.0,63.4517,63.4808,63.4226,63.4323,6400.0
2017-03-08 12:55:00,65.34,65.44,65.33,65.4,11360.0,63.4226,63.5197,63.4129,63.4808,11360.0
2017-03-08 13:00:00,65.39,65.42,65.35,65.39,18281.0,63.4711,63.5002,63.4323,63.4711,18281.0
2017-03-08 13:05:00,65.4,65.46,65.38,65.39,11965.0,63.4808,63.5391,63.4614,63.4711,11965.0
2017-03-08 13:10:00,65.4,65.4,65.36,65.36,6204.0,63.4808,63.4808,63.442,63.442,6204.0
2017-03-08 13:15:00,65.36,65.37,65.32,65.33,18068.0,63.442,63.4517,63.4032,63.4129,18068.0
2017-03-08 13:20:00,65.34,65.37,65.32,65.35,13674.0,63.4226,63.4517,63.4032,63.4323,13674.0
2017-03-08 13:25:00,65.35,65.35,65.31,65.31,8478.0,63.4323,63.4323,63.3935,63.3935,8478.0
2017-03-08 13:30:00,65.32,65.34,65.25,65.25,6588.0,63.4032,63.4226,63.3352,63.3352,6588.0
2017-03-08 13:35:00,65.25,65.26,65.22,65.23,30483.0,63.3352,63.3449,63.3061,63.3158,30483.0
2017-03-08 13:40:00,65.24,65.27,65.2,65.21,21807.0,63.3255,63.3546,63.2867,63.2964,21807.0
2017-03-08 13:45:00,65.21,65.25,65.2,65.25,21115.0,63.2964,63.3352,63.2867,63.3352,21115.0
2017-03-08 13:50:00,65.25,65.28,65.23,65.25,16580.0,63.3352,63.3644,63.3158,63.3352,16580.0
2017-03-08 13:55:00,65.25,65.25,65.18,65.19,7433.0,63.3352,63.3352,63.2673,63.277,7433.0
2017-03-08 14:00:00,65.19,65.22,65.17,65.21,14066.0,63.277,63.3061,63.2576,63.2964,14066.0
2017-03-08 14:05:00,65.21,65.26,65.19,65.2,18941.0,63.2964,63.3449,63.277,63.2867,18941.0
2017-03-08 14:10:00,65.2,65.25,65.19,65.21,14636.0,63.2867,63.3352,63.277,63.2964,14636.0
2017-03-08 14:15:00,65.2,65.24,65.19,65.21,9948.0,63.2867,63.3255,63.277,63.2964,9948.0
2017-03-08 14:20:00,65.21,65.22,65.18,65.19,10881.0,63.2964,63.3061,63.2673,63.277,10881.0
2017-03-08 14:25:00,65.18,65.18,65.12,65.13,7012.0,63.2673,63.2673,63.209,63.2188,7012.0
2017-03-08 14:30:00,65.14,65.15,65.08,65.1,85304.0,63.2285,63.2382,63.1702,63.1896,85304.0
2017-03-08 14:35:00,65.1,65.11,65.08,65.08,10126.0,63.1896,63.1993,63.1702,63.1702,10126.0
2017-03-08 14:40:00,65.08,65.09,65.01,65.03,21393.0,63.1702,63.1799,63.1023,63.1217,21393.0
2017-03-08 14:45:00,65.04,65.06,65.03,65.06,12926.0,63.1314,63.1508,63.1217,63.1508,12926.0
2017-03-08 14:50:00,65.06,65.16,65.06,65.15,15986.0,63.1508,63.2479,63.1508,63.2382,15986.0
2017-03-08 14:55:00,65.16,65.16,65.09,65.11,12273.0,63.2479,63.2479,63.1799,63.1993,12273.0
2017-03-08 15:00:00,65.11,65.12,65.09,65.1,19862.0,63.1993,63.209,63.1799,63.1896,19862.0
2017-03-08 15:05:00,65.1,65.12,65.09,65.1,25881.0,63.1896,63.209,63.1799,63.1896,25881.0
2017-03-08 15:10:00,65.11,65.2,65.09,65.18,24029.0,63.1993,63.2867,63.1799,63.2673,24029.0
2017-03-08 15:15:00,65.19,65.25,65.19,65.2,14787.0,63.277,63.3352,63.277,63.2867,14787.0
2017-03-08 15:20:00,65.2,65.22,65.17,65.2,20878.0,63.2867,63.3061,63.2576,63.2867,20878.0
2017-03-08 15:25:00,65.19,65.21,65.16,65.2,22861.0,63.277,63.2964,63.2479,63.2867,22861.0
2017-03-08 15:30:00,65.2,65.21,65.1,65.13,27829.0,63.2867,63.2964,63.1896,63.2188,27829.0
2017-03-08 15:35:00,65.13,65.14,65.1,65.13,45617.0,63.2188,63.2285,63.1896,63.2188,45617.0
2017-03-08 15:40:00,65.12,65.12,65.06,65.1,46981.0,63.209,63.209,63.1508,63.1896,46981.0
2017-03-08 15:45:00,65.09,65.23,65.09,65.2,76634.0,63.1799,63.3158,63.1799,63.2867,76634.0
2017-03-08 15:50:00,65.21,65.22,65.15,65.16,43780.0,63.2964,63.3061,63.2382,63.2479,43780.0
2017-03-08 15:55:00,65.17,65.22,65.14,65.16,122323.0,63.2576,63.3061,63.2285,63.2479,122323.0
2017-03-09 09:30:00,65.2,65.57,65.2,65.43,45535.0,63.2867,63.6458,63.2867,63.51,45535.0
2017-03-09 09:35:00,65.36,65.44,65.2,65.29,18889.0,63.442,63.5197,63.2867,63.3741,18889.0
2017-03-09 09:40:00,65.29,65.3,65.19,65.26,5552.0,63.3741,63.3838,63.277,63.3449,5552.0
2017-03-09 09:45:00,65.23,65.36,65.23,65.3,11346.0,63.3158,63.442,63.3158,63.3838,11346.0
2017-03-09 09:50:00,65.34,65.35,65.16,65.21,34020.0,63.4226,63.4323,63.2479,63.2964,34020.0
2017-03-09 09:55:00,65.25,65.26,65.2,65.22,18898.0,63.3352,63.3449,63.2867,63.3061,18898.0
2017-03-09 10:00:00,65.22,65.25,65.17,65.19,17080.0,63.3061,63.3352,63.2576,63.277,17080.0
2017-03-09 10:05:00,65.2,65.23,65.12,65.16,20125.0,63.2867,63.3158,63.209,63.2479,20125.0
2017-03-09 10:10:00,65.18,65.19,65.12,65.16,12037.0,63.2673,63.277,63.209,63.2479,12037.0
2017-03-09 10:15:00,65.15,65.24,65.13,65.19,26616.0,63.2382,63.3255,63.2188,63.277,26616.0
2017-03-09 10:20:00,65.19,65.22,65.16,65.21,13976.0,63.277,63.3061,63.2479,63.2964,13976.0
2017-03-09 10:25:00,65.21,65.26,65.19,65.22,18197.0,63.2964,63.3449,63.277,63.3061,18197.0
2017-03-09 10:30:00,65.23,65.31,65.2,65.31,48190.0,63.3158,63.3935,63.2867,63.3935,48190.0
2017-03-09 10:35:00,65.3,65.35,65.25,65.26,17939.0,63.3838,63.4323,63.3352,63.3449,17939.0
2017-03-09 10:40:00,65.25,65.3,65.21,65.21,26525.0,63.3352,63.3838,63.2964,63.2964,26525.0
2017-03-09 10:45:00,65.21,65.34,65.21,65.3,25069.0,63.2964,63.4226,63.2964,63.3838,25069.0
2017-03-09 10:50:00,65.3,65.35,65.28,65.34,22390.0,63.3838,63.4323,63.3644,63.4226,22390.0
2017-03-09 10:55:00,65.34,65.34,65.29,65.33,12746.0,63.4226,63.4226,63.3741,63.4129,12746.0
2017-03-09 11:00:00,65.32,65.4,65.32,65.39,16443.0,63.4032,63.4808,63.4032,63.4711,16443.0
2017-03-09 11:05:00,65.4,65.44,65.38,65.42,14436.0,63.4808,63.5197,63.4614,63.5002,14436.0
2017-03-09 11:10:00,65.42,65.5,65.4,65.48,24894.0,63.5002,63.5779,63.4808,63.5585,24894.0
2017-03-09 11:15:00,65.48,65.51,65.44,65.48,21548.0,63.5585,63.5876,63.5197,63.5585,21548.0
2017-03-09 11:20:00,65.47,65.47,65.43,65.44,9199.0,63.5488,63.5488,63.51,63.5197,9199.0
2017-03-09 11:25:00,65.45,65.45,65.39,65.44,10643.0,63.5294,63.5294,63.4711,63.5197,10643.0
2017-03-09 11:30:00,65.46,65.48,65.39,65.41,8496.0,63.5391,63.5585,63.4711,63.4905,8496.0
2017-03-09 11:35:00,65.41,65.47,65.41,65.44,10207.0,63.4905,63.5488,63.4905,63.5197,10207.0
2017-03-09 11:40:00,65.45,65.47,65.42,65.47,5728.0,63.5294,63.5488,63.5002,63.5488,5728.0
2017-03-09 11:45:00,65.48,65.48,65.42,65.44,13227.0,63.5585,63.5585,63.5002,63.5197,13227.0
2017-03-09 11:50:00,65.44,65.44,65.42,65.44,9991.0,63.5197,63.5197,63.5002,63.5197,9991.0
2017-03-09 11:55:00,65.43,65.43,65.39,65.41,7075.0,63.51,63.51,63.4711,63.4905,7075.0
2017-03-09 12:00:00,65.42,65.46,65.42,65.44,5919.0,63.5002,63.5391,63.5002,63.5197,5919.0
2017-03-09 12:05:00,65.46,65.46,65.42,65.42,4296.0,63.5391,63.5391,63.5002,63.5002,4296.0
2017-03-09 12:10:00,65.42,65.42,65.39,65.41,5205.0,63.5002,63.5002,63.4711,63.4905,5205.0
2017-03-09 12:15:00,65.42,65.46,65.4,65.4,12260.0,63.5002,63.5391,63.4808,63.4808,12260.0
2017-03-09 12:20:00,65.41,65.45,65.41,65.41,3295.0,63.4905,63.5294,63.4905,63.4905,3295.0
2017-03-09 12:25:00,65.41,65.46,65.41,65.46,8648.0,63.4905,63.5391,63.4905,63.5391,8648.0
2017-03-09 12:30:00,65.47,65.51,65.46,65.49,5349.0,63.5488,63.5876,63.5391,63.5682,5349.0
2017-03-09 12:35:00,65.48,65.49,65.47,65.48,8173.0,63.5585,63.5682,63.5488,63.5585,8173.0
2017-03-09 12:40:00,65.48,65.5,65.48,65.48,6120.0,63.5585,63.5779,63.5585,63.5585,6120.0
2017-03-09 12:45:00,65.48,65.49,65.47,65.48,9014.0,63.5585,63.5682,63.5488,63.5585,9014.0
2017-03-09 12:50:00,65.48,65.5,65.46,65.5,7302.0,63.5585,63.5779,63.5391,63.5779,7302.0
2017-03-09 12:55:00,65.49,65.51,65.49,65.49,6331.0,63.5682,63.5876,63.5682,63.5682,6331.0
2017-03-09 13:00:00,65.5,65.5,65.46,65.48,10891.0,63.5779,63.5779,63.5391,63.5585,10891.0
2017-03-09 13:05:00,65.48,65.53,65.47,65.51,12650.0,63.5585,63.607,63.5488,63.5876,12650.0
2017-03-09 13:10:00,65.53,65.54,65.51,65.53,3827.0,63.607,63.6167,63.5876,63.607,3827.0
2017-03-09 13:15:00,65.53,65.54,65.51,65.54,3733.0,63.607,63.6167,63.5876,63.6167,3733.0
2017-03-09 13:20:00,65.53,65.53,65.47,65.48,9760.0,63.607,63.607,63.5488,63.5585,9760.0
2017-03-09 13:25:00,65.48,65.5,65.46,65.46,12901.0,63.5585,63.5779,63.5391,63.5391,12901.0
2017-03-09 13:30:00,65.44,65.47,65.43,65.47,7011.0,63.5197,63.5488,63.51,63.5488,7011.0
2017-03-09 13:35:00,65.48,65.5,65.45,65.47,6539.0,63.5585,63.5779,63.5294,63.5488,6539.0
2017-03-09 13:40:00,65.48,65.51,65.48,65.48,6420.0,63.5585,63.5876,63.5585,63.5585,6420.0
2017-03-09 13:45:00,65.48,65.5,65.47,65.5,7508.0,63.5585,63.5779,63.5488,63.5779,7508.0
2017-03-09 13:50:00,65.5,65.53,65.47,65.48,14666.0,63.5779,63.607,63.5488,63.5585,14666.0
2017-03-09 13:55:00,65.48,65.51,65.45,65.45,6423.0,63.5585,63.5876,63.5294,63.5294,6423.0
2017-03-09 14:00:00,65.46,65.47,65.31,65.31,12977.0,63.5391,63.5488,63.3935,63.3935,12977.0
2017-03-09 14:05:00,65.3,65.38,65.29,65.31,15548.0,63.3838,63.4614,63.3741,63.3935,15548.0
2017-03-09 14:10:00,65.32,65.32,65.24,65.24,9423.0,63.4032,63.4032,63.3255,63.3255,9423.0
2017-03-09 14:15:00,65.24,65.33,65.22,65.29,13820.0,63.3255,63.4129,63.3061,63.3741,13820.0
2017-03-09 14:20:00,65.28,65.33,65.26,65.32,14224.0,63.3644,63.4129,63.3449,63.4032,14224.0
2017-03-09 14:25:00,65.32,65.37,65.31,65.32,7064.0,63.4032,63.4517,63.3935,63.4032,7064.0
2017-03-09 14:30:00,65.32,65.33,65.24,65.26,10265.0,63.4032,63.4129,63.3255,63.3449,10265.0
2017-03-09 14:35:00,65.24,65.26,65.17,65.2,10912.0,63.3255,63.3449,63.2576,63.2867,10912.0
2017-03-09 14:40:00,65.19,65.22,65.16,65.2,11657.0,63.277,63.3061,63.2479,63.2867,11657.0
2017-03-09 14:45:00,65.2,65.21,65.17,65.18,7158.0,63.2867,63.2964,63.2576,63.2673,7158.0
2017-03-09 14:50:00,65.19,65.21,65.17,65.17,9926.0,63.277,63.2964,63.2576,63.2576,9926.0
2017-03-09 14:55:00,65.17,65.28,65.17,65.22,10146.0,63.2576,63.3644,63.2576,63.3061,10146.0
2017-03-09 15:00:00,65.22,65.23,65.17,65.2,11036.0,63.3061,63.3158,63.2576,63.2867,11036.0
2017-03-09 15:05:00,65.2,65.26,65.2,65.23,12738.0,63.2867,63.3449,63.2867,63.3158,12738.0
2017-03-09 15:10:00,65.23,65.27,65.19,65.2,14283.0,63.3158,63.3546,63.277,63.2867,14283.0
2017-03-09 15:15:00,65.19,65.22,65.16,65.21,16431.0,63.277,63.3061,63.2479,63.2964,16431.0
2017-03-09 15:20:00,65.2,65.2,65.12,65.12,11124.0,63.2867,63.2867,63.209,63.209,11124.0
2017-03-09 15:25:00,65.13,65.18,65.11,65.15,10204.0,63.2188,63.2673,63.1993,63.2382,10204.0
2017-03-09 15:30:00,65.16,65.21,65.15,65.2,15903.0,63.2479,63.2964,63.2382,63.2867,15903.0
2017-03-09 15:35:00,65.21,65.31,65.19,65.28,26361.0,63.2964,63.3935,63.277,63.3644,26361.0
2017-03-09 15:40:00,65.28,65.28,65.24,65.25,19291.0,63.3644,63.3644,63.3255,63.3352,19291.0
2017-03-09 15:45:00,65.25,65.3,65.19,65.2,37016.0,63.3352,63.3838,63.277,63.2867,37016.0
2017-03-09 15:50:00,65.2,65.21,65.16,65.19,24237.0,63.2867,63.2964,63.2479,63.277,24237.0
2017-03-09 15:55:00,65.19,65.19,65.13,65.13,102830.0,63.277,63.277,63.2188,63.2188,102830.0
2017-03-10 09:30:00,65.52,65.85,65.21,65.26,54254.0,63.5973,63.9176,63.2964,63.3449,54254.0
2017-03-10 09:35:00,65.26,65.48,65.26,65.39,24468.0,63.3449,63.5585,63.3449,63.4711,24468.0
2017-03-10 09:40:00,65.39,65.45,65.29,65.4,51739.0,63.4711,63.5294,63.3741,63.4808,51739.0
2017-03-10 09:45:00,65.39,65.39,65.23,65.29,15244.0,63.4711,63.4711,63.3158,63.3741,15244.0
2017-03-10 09:50:00,65.3,65.41,65.26,65.4,13780.0,63.3838,63.4905,63.3449,63.4808,13780.0
2017-03-10 09:55:00,65.42,65.45,65.33,65.42,22829.0,63.5002,63.5294,63.4129,63.5002,22829.0
2017-03-10 10:00:00,65.4,65.44,65.36,65.37,18463.0,63.4808,63.5197,63.442,63.4517,18463.0
2017-03-10 10:05:00,65.35,65.37,65.24,65.26,17537.0,63.4323,63.4517,63.3255,63.3449,17537.0
2017-03-10 10:10:00,65.27,65.29,65.2,65.26,9738.0,63.3546,63.3741,63.2867,63.3449,9738.0
2017-03-10 10:15:00,65.26,65.33,65.25,65.31,14670.0,63.3449,63.4129,63.3352,63.3935,14670.0
2017-03-10 10:20:00,65.32,65.37,65.27,65.29,92662.0,63.4032,63.4517,63.3546,63.3741,92662.0
2017-03-10 10:25:00,65.29,65.38,65.29,65.38,21618.0,63.3741,63.4614,63.3741,63.4614,21618.0
2017-03-10 10:30:00,65.38,65.41,65.33,65.37,12067.0,63.4614,63.4905,63.4129,63.4517,12067.0
2017-03-10 10:35:00,65.37,65.39,65.32,65.38,12387.0,63.4517,63.4711,63.4032,63.4614,12387.0
2017-03-10 10:40:00,65.38,65.39,65.29,65.32,22006.0,63.4614,63.4711,63.3741,63.4032,22006.0
2017-03-10 10:45:00,65.33,65.35,65.29,65.3,16762.0,63.4129,63.4323,63.3741,63.3838,16762.0
2017-03-10 10:50:00,65.28,65.32,65.28,65.3,13257.0,63.3644,63.4032,63.3644,63.3838,13257.0
2017-03-10 10:55:00,65.31,65.33,65.29,65.3,15813.0,63.3935,63.4129,63.3741,63.3838,15813.0
2017-03-10 11:00:00,65.3,65.33,65.28,65.31,66740.0,63.3838,63.4129,63.3644,63.3935,66740.0
2017-03-10 11:05:00,65.3,65.36,65.28,65.34,17859.0,63.3838,63.442,63.3644,63.4226,17859.0
2017-03-10 11:10:00,65.35,65.36,65.29,65.36,16682.0,63.4323,63.442,63.3741,63.442,16682.0
2017-03-10 11:15:00,65.36,65.37,65.3,65.32,12652.0,63.442,63.4517,63.3838,63.4032,12652.0
2017-03-10 11:20:00,65.32,65.35,65.29,65.34,19835.0,63.4032,63.4323,63.3741,63.4226,19835.0
2017-03-10 11:25:00,65.33,65.39,65.33,65.34,17610.0,63.4129,63.4711,63.4129,63.4226,17610.0
2017-03-10 11:30:00,65.34,65.43,65.33,65.42,12261.0,63.4226,63.51,63.4129,63.5002,12261.0
2017-03-10 11:35:00,65.42,65.43,65.36,65.42,9676.0,63.5002,63.51,63.442,63.5002,9676.0
2017-03-10 11:40:00,65.42,65.48,65.42,65.42,11253.0,63.5002,63.5585,63.5002,63.5002,11253.0
2017-03-10 11:45:00,65.42,65.47,65.39,65.45,8523.0,63.5002,63.5488,63.4711,63.5294,8523.0
2017-03-10 11:50:00,65.46,65.47,65.4,65.45,19871.0,63.5391,63.5488,63.4808,63.5294,19871.0
2017-03-10 11:55:00,65.44,65.45,65.37,65.4,4316.0,63.5197,63.5294,63.4517,63.4808,4316.0
2017-03-10 12:00:00,65.4,65.4,65.35,65.38,144525.0,63.4808,63.4808,63.4323,63.4614,144525.0
2017-03-10 12:05:00,65.37,65.42,65.36,65.42,21123.0,63.4517,63.5002,63.442,63.5002,21123.0
2017-03-10 12:10:00,65.41,65.45,65.41,65.44,5539.0,63.4905,63.5294,63.4905,63.5197,5539.0
2017-03-10 12:15:00,65.44,65.47,65.42,65.45,8204.0,63.5197,63.5488,63.5002,63.5294,8204.0
2017-03-10 12:20:00,65.45,65.5,65.45,65.48,8301.0,63.5294,63.5779,63.5294,63.5585,8301.0
2017-03-10 12:25:00,65.48,65.48,65.45,65.47,4915.0,63.5585,63.5585,63.5294,63.5488,4915.0
2017-03-10 12:30:00,65.47,65.53,65.46,65.51,9589.0,63.5488,63.607,63.5391,63.5876,9589.0
2017-03-10 12:35:00,65.51,65.59,65.51,65.58,7670.0,63.5876,63.6653,63.5876,63.6556,7670.0
2017-03-10 12:40:00,65.58,65.63,65.57,65.63,9050.0,63.6556,63.7041,63.6458,63.7041,9050.0
2017-03-10 12:45:00,65.62,65.62,65.56,65.56,10260.0,63.6944,63.6944,63.6361,63.6361,10260.0
2017-03-10 12:50:00,65.56,65.57,65.53,65.57,17107.0,63.6361,63.6458,63.607,63.6458,17107.0
2017-03-10 12:55:00,65.57,65.57,65.52,65.56,10273.0,63.6458,63.6458,63.5973,63.6361,10273.0
2017-03-10 13:00:00,65.53,65.55,65.48,65.48,21964.0,63.607,63.6264,63.5585,63.5585,21964.0
2017-03-10 13:05:00,65.47,65.48,65.41,65.47,4693.0,63.5488,63.5585,63.4905,63.5488,4693.0
2017-03-10 13:10:00,65.45,65.45,65.39,65.43,6946.0,63.5294,63.5294,63.4711,63.51,6946.0
2017-03-10 13:15:00,65.42,65.44,65.38,65.4,9277.0,63.5002,63.5197,63.4614,63.4808,9277.0
2017-03-10 13:20:00,65.4,65.44,65.39,65.44,42092.0,63.4808,63.5197,63.4711,63.5197,42092.0
2017-03-10 13:25:00,65.45,65.48,65.44,65.46,13242.0,63.5294,63.5585,63.5197,63.5391,13242.0
2017-03-10 13:30:00,65.46,65.46,65.44,65.45,12744.0,63.5391,63.5391,63.5197,63.5294,12744.0
2017-03-10 13:35:00,65.45,65.46,65.44,65.45,12363.0,63.5294,63.5391,63.5197,63.5294,12363.0
2017-03-10 13:40:00,65.45,65.47,65.44,65.45,16712.0,63.5294,63.5488,63.5197,63.5294,16712.0
2017-03-10 13:45:00,65.45,65.49,65.45,65.48,11976.0,63.5294,63.5682,63.5294,63.5585,11976.0
2017-03-10 13:50:00,65.48,65.57,65.46,65.56,7709.0,63.5585,63.6458,63.5391,63.6361,7709.0
2017-03-10 13:55:00,65.57,65.57,65.53,65.54,6408.0,63.6458,63.6458,63.607,63.6167,6408.0
2017-03-10 14:00:00,65.54,65.56,65.52,65.55,12764.0,63.6167,63.6361,63.5973,63.6264,12764.0
2017-03-10 14:05:00,65.55,65.56,65.5,65.52,8240.0,63.6264,63.6361,63.5779,63.5973,8240.0
2017-03-10 14:10:00,65.53,65.55,65.48,65.51,10951.0,63.607,63.6264,63.5585,63.5876,10951.0
2017-03-10 14:15:00,65.51,65.54,65.5,65.52,5841.0,63.5876,63.6167,63.5779,63.5973,5841.0
2017-03-10 14:20:00,65.52,65.53,65.5,65.5,12431.0,63.5973,63.607,63.5779,63.5779,12431.0
2017-03-10 14:25:00,65.5,65.55,65.49,65.55,27846.0,63.5779,63.6264,63.5682,63.6264,27846.0
2017-03-10 14:30:00,65.55,65.58,65.5,65.55,59394.0,63.6264,63.6556,63.5779,63.6264,59394.0
2017-03-10 14:35:00,65.55,65.55,65.5,65.5,8995.0,63.6264,63.6264,63.5779,63.5779,8995.0
2017-03-10 14:40:00,65.5,65.55,65.49,65.51,10063.0,63.5779,63.6264,63.5682,63.5876,10063.0
2017-03-10 14:45:00,65.52,65.54,65.49,65.51,14011.0,63.5973,63.6167,63.5682,63.5876,14011.0
2017-03-10 14:50:00,65.52,65.52,65.47,65.49,21896.0,63.5973,63.5973,63.5488,63.5682,21896.0
2017-03-10 14:55:00,65.48,65.52,65.48,65.51,29575.0,63.5585,63.5973,63.5585,63.5876,29575.0
2017-03-10 15:00:00,65.5,65.57,65.5,65.55,5566.0,63.5779,63.6458,63.5779,63.6264,5566.0
2017-03-10 15:05:00,65.56,65.56,65.46,65.48,74300.0,63.6361,63.6361,63.5391,63.5585,74300.0
2017-03-10 15:10:00,65.48,65.51,65.47,65.49,22250.0,63.5585,63.5876,63.5488,63.5682,22250.0
2017-03-10 15:15:00,65.49,65.53,65.48,65.51,20004.0,63.5682,63.607,63.5585,63.5876,20004.0
2017-03-10 15:20:00,65.5,65.59,65.49,65.59,13578.0,63.5779,63.6653,63.5682,63.6653,13578.0
2017-03-10 15:25:00,65.59,65.64,65.58,65.64,10062.0,63.6653,63.7138,63.6556,63.7138,10062.0
2017-03-10 15:30:00,65.65,65.65,65.58,65.59,19608.0,63.7235,63.7235,63.6556,63.6653,19608.0
2017-03-10 15:35:00,65.59,65.61,65.55,65.56,18231.0,63.6653,63.6847,63.6264,63.6361,18231.0
2017-03-10 15:40:00,65.55,65.56,65.52,65.55,21429.0,63.6264,63.6361,63.5973,63.6264,21429.0
2017-03-10 15:45:00,65.54,65.59,65.53,65.58,57238.0,63.6167,63.6653,63.607,63.6556,57238.0
2017-03-10 15:50:00,65.59,65.66,65.58,65.65,52516.0,63.6653,63.7332,63.6556,63.7235,52516.0
2017-03-10 15:55:00,65.65,65.66,65.47,65.62,159484.0,63.7235,63.7332,63.5488,63.6944,159484.0
2017-03-13 09:30:00,65.57,65.6,65.4,65.49,20371.0,63.6458,63.675,63.4808,63.5682,20371.0
2017-03-13 09:35:00,65.53,65.59,65.47,65.49,67945.0,63.607,63.6653,63.5488,63.5682,67945.0
2017-03-13 09:40:00,65.5,65.57,65.43,65.55,35743.0,63.5779,63.6458,63.51,63.6264,35743.0
2017-03-13 09:45:00,65.57,65.61,65.49,65.49,12607.0,63.6458,63.6847,63.5682,63.5682,12607.0
2017-03-13 09:50:00,65.53,65.55,65.49,65.5,17008.0,63.607,63.6264,63.5682,63.5779,17008.0
2017-03-13 09:55:00,65.49,65.52,65.39,65.42,19393.0,63.5682,63.5973,63.4711,63.5002,19393.0
2017-03-13 10:00:00,65.4,65.5,65.39,65.42,35759.0,63.4808,63.5779,63.4711,63.5002,35759.0
2017-03-13 10:05:00,65.41,65.42,65.35,65.42,19027.0,63.4905,63.5002,63.4323,63.5002,19027.0
2017-03-13 10:10:00,65.43,65.45,65.33,65.34,15965.0,63.51,63.5294,63.4129,63.4226,15965.0
2017-03-13 10:15:00,65.34,65.37,65.27,65.36,12038.0,63.4226,63.4517,63.3546,63.442,12038.0
2017-03-13 10:20:00,65.36,65.42,65.36,65.38,11874.0,63.442,63.5002,63.442,63.4614,11874.0
2017-03-13 10:25:00,65.39,65.45,65.38,65.41,10332.0,63.4711,63.5294,63.4614,63.4905,10332.0
2017-03-13 10:30:00,65.41,65.45,65.39,65.42,11675.0,63.4905,63.5294,63.4711,63.5002,11675.0
2017-03-13 10:35:00,65.41,65.45,65.37,65.4,17242.0,63.4905,63.5294,63.4517,63.4808,17242.0
2017-03-13 10:40:00,65.4,65.45,65.39,65.39,20858.0,63.4808,63.5294,63.4711,63.4711,20858.0
2017-03-13 10:45:00,65.39,65.4,65.34,65.39,10282.0,63.4711,63.4808,63.4226,63.4711,10282.0
2017-03-13 10:50:00,65.4,65.41,65.37,65.41,9144.0,63.4808,63.4905,63.4517,63.4905,9144.0
2017-03-13 10:55:00,65.4,65.46,65.39,65.44,17451.0,63.4808,63.5391,63.4711,63.5197,17451.0
2017-03-13 11:00:00,65.44,65.47,65.43,65.47,10746.0,63.5197,63.5488,63.51,63.5488,10746.0
2017-03-13 11:05:00,65.45,65.52,65.45,65.5,11293.0,63.5294,63.5973,63.5294,63.5779,11293.0
2017-03-13 11:10:00,65.5,65.53,65.49,65.52,9602.0,63.5779,63.607,63.5682,63.5973,9602.0
2017-03-13 11:15:00,65.53,65.54,65.5,65.51,12925.0,63.607,63.6167,63.5779,63.5876,12925.0
2017-03-13 11:20:00,65.52,65.59,65.48,65.59,15480.0,63.5973,63.6653,63.5585,63.6653,15480.0
2017-03-13 11:25:00,65.59,65.59,65.55,65.58,11601.0,63.6653,63.6653,63.6264,63.6556,11601.0
2017-03-13 11:30:00,65.58,65.58,65.49,65.53,8702.0,63.6556,63.6556,63.5682,63.607,8702.0
2017-03-13 11:35:00,65.53,65.58,65.53,65.58,16316.0,63.607,63.6556,63.607,63.6556,16316.0
2017-03-13 11:40:00,65.58,65.59,65.54,65.55,10319.0,63.6556,63.6653,63.6167,63.6264,10319.0
2017-03-13 11:45:00,65.55,65.58,65.54,65.56,15328.0,63.6264,63.6556,63.6167,63.6361,15328.0
2017-03-13 11:50:00,65.55,65.61,65.55,65.6,24232.0,63.6264,63.6847,63.6264,63.675,24232.0
2017-03-13 11:55:00,65.61,65.68,65.57,65.68,38594.0,63.6847,63.7526,63.6458,63.7526,38594.0
2017-03-13 12:00:00,65.68,65.71,65.65,65.67,15006.0,63.7526,63.7817,63.7235,63.7429,15006.0
2017-03-13 12:05:00,65.67,65.73,65.66,65.66,16711.0,63.7429,63.8011,63.7332,63.7332,16711.0
2017-03-13 12:10:00,65.67,65.7,65.66,65.67,13580.0,63.7429,63.772,63.7332,63.7429,13580.0
2017-03-13 12:15:00,65.67,65.68,65.6,65.6,9107.0,63.7429,63.7526,63.675,63.675,9107.0
2017-03-13 12:20:00,65.6,65.61,65.54,65.55,6565.0,63.675,63.6847,63.6167,63.6264,6565.0
2017-03-13 12:25:00,65.57,65.58,65.53,65.54,9391.0,63.6458,63.6556,63.607,63.6167,9391.0
2017-03-13 12:30:00,65.54,65.55,65.52,65.53,7797.0,63.6167,63.6264,63.5973,63.607,7797.0
2017-03-13 12:35:00,65.52,65.57,65.52,65.55,9101.0,63.5973,63.6458,63.5973,63.6264,9101.0
2017-03-13 12:40:00,65.53,65.57,65.52,65.54,7890.0,63.607,63.6458,63.5973,63.6167,7890.0
2017-03-13 12:45:00,65.53,65.59,65.5,65.52,21811.0,63.607,63.6653,63.5779,63.5973,21811.0
2017-03-13 12:50:00,65.52,65.57,65.51,65.56,5302.0,63.5973,63.6458,63.5876,63.6361,5302.0
2017-03-13 12:55:00,65.56,65.58,65.49,65.51,5632.0,63.6361,63.6556,63.5682,63.5876,5632.0
2017-03-13 13:00:00,65.51,65.53,65.5,65.51,5466.0,63.5876,63.607,63.5779,63.5876,5466.0
2017-03-13 13:05:00,65.52,65.53,65.47,65.51,39213.0,63.5973,63.607,63.5488,63.5876,39213.0
2017-03-13 13:10:00,65.5,65.52,65.48,65.52,8223.0,63.5779,63.5973,63.5585,63.5973,8223.0
2017-03-13 13:15:00,65.51,65.52,65.48,65.52,11973.0,63.5876,63.5973,63.5585,63.5973,11973.0
2017-03-13 13:20:00,65.52,65.53,65.5,65.52,9964.0,63.5973,63.607,63.5779,63.5973,9964.0
2017-03-13 13:25:00,65.52,65.53,65.44,65.44,16637.0,63.5973,63.607,63.5197,63.5197,16637.0
2017-03-13 13:30:00,65.43,65.45,65.41,65.45,15687.0,63.51,63.5294,63.4905,63.5294,15687.0
2017-03-13 13:35:00,65.44,65.5,65.43,65.49,11541.0,63.5197,63.5779,63.51,63.5682,11541.0
2017-03-13 13:40:00,65.48,65.52,65.47,65.48,6406.0,63.5585,63.5973,63.5488,63.5585,6406.0
2017-03-13 13:45:00,65.48,65.57,65.46,65.55,15220.0,63.5585,63.6458,63.5391,63.6264,15220.0
2017-03-13 13:50:00,65.56,65.58,65.54,65.58,10504.0,63.6361,63.6556,63.6167,63.6556,10504.0
2017-03-13 13:55:00,65.57,65.61,65.57,65.6,11715.0,63.6458,63.6847,63.6458,63.675,11715.0
2017-03-13 14:00:00,65.59,65.6,65.53,65.54,12357.0,63.6653,63.675,63.607,63.6167,12357.0
2017-03-13 14:05:00,65.55,65.56,65.5,65.55,12747.0,63.6264,63.6361,63.5779,63.6264,12747.0
2017-03-13 14:10:00,65.55,65.61,65.55,65.6,8150.0,63.6264,63.6847,63.6264,63.675,8150.0
2017-03-13 14:15:00,65.59,65.61,65.56,65.59,11115.0,63.6653,63.6847,63.6361,63.6653,11115.0
2017-03-13 14:20:00,65.59,65.63,65.58,65.63,11340.0,63.6653,63.7041,63.6556,63.7041,11340.0
2017-03-13 14:25:00,65.62,65.64,65.6,65.64,7453.0,63.6944,63.7138,63.675,63.7138,7453.0
2017-03-13 14:30:00,65.64,65.66,65.61,65.63,21855.0,63.7138,63.7332,63.6847,63.7041,21855.0
2017-03-13 14:35:00,65.62,65.64,65.61,65.63,8396.0,63.6944,63.7138,63.6847,63.7041,8396.0
2017-03-13 14:40:00,65.63,65.66,65.61,65.66,6727.0,63.7041,63.7332,63.6847,63.7332,6727.0
2017-03-13 14:45:00,65.65,65.67,65.64,65.65,13050.0,63.7235,63.7429,63.7138,63.7235,13050.0
2017-03-13 14:50:00,65.65,65.68,65.64,65.67,8419.0,63.7235,63.7526,63.7138,63.7429,8419.0
2017-03-13 14:55:00,65.68,65.7,65.67,65.7,14003.0,63.7526,63.772,63.7429,63.772,14003.0
2017-03-13 15:00:00,65.7,65.72,65.7,65.72,7317.0,63.772,63.7914,63.772,63.7914,7317.0
2017-03-13 15:05:00,65.72,65.75,65.71,65.73,19263.0,63.7914,63.8206,63.7817,63.8011,19263.0
2017-03-13 15:10:00,65.74,65.76,65.73,65.75,24751.0,63.8109,63.8303,63.8011,63.8206,24751.0
2017-03-13 15:15:00,65.75,65.76,65.72,65.75,34732.0,63.8206,63.8303,63.7914,63.8206,34732.0
2017-03-13 15:20:00,65.75,65.79,65.74,65.79,13252.0,63.8206,63.8594,63.8109,63.8594,13252.0
2017-03-13 15:25:00,65.8,65.82,65.78,65.78,20207.0,63.8691,63.8885,63.8497,63.8497,20207.0
2017-03-13 15:30:00,65.78,65.79,65.75,65.76,24154.0,63.8497,63.8594,63.8206,63.8303,24154.0
2017-03-13 15:35:00,65.76,65.76,65.69,65.7,22357.0,63.8303,63.8303,63.7623,63.772,22357.0
2017-03-13 15:40:00,65.7,65.77,65.69,65.77,23236.0,63.772,63.84,63.7623,63.84,23236.0
2017-03-13 15:45:00,65.76,65.78,65.75,65.76,26815.0,63.8303,63.8497,63.8206,63.8303,26815.0
2017-03-13 15:50:00,65.75,65.78,65.75,65.78,56390.0,63.8206,63.8497,63.8206,63.8497,56390.0
2017-03-13 15:55:00,65.78,65.78,65.73,65.76,96758.0,63.8497,63.8497,63.8011,63.8303,96758.0
2017-03-14 09:30:00,65.68,65.68,65.31,65.42,121039.0,63.7526,63.7526,63.3935,63.5002,121039.0
2017-03-14 09:35:00,65.47,65.54,65.4,65.42,14120.0,63.5488,63.6167,63.4808,63.5002,14120.0
2017-03-14 09:40:00,65.46,65.65,65.46,65.6,8067.0,63.5391,63.7235,63.5391,63.675,8067.0
2017-03-14 09:45:00,65.57,65.63,65.53,65.55,5831.0,63.6458,63.7041,63.607,63.6264,5831.0
2017-03-14 09:50:00,65.55,65.63,65.52,65.55,30408.0,63.6264,63.7041,63.5973,63.6264,30408.0
2017-03-14 09:55:00,65.57,65.64,65.55,65.61,27798.0,63.6458,63.7138,63.6264,63.6847,27798.0
2017-03-14 10:00:00,65.61,65.71,65.58,65.69,20576.0,63.6847,63.7817,63.6556,63.7623,20576.0
2017-03-14 10:05:00,65.69,65.71,65.64,65.64,21072.0,63.7623,63.7817,63.7138,63.7138,21072.0
2017-03-14 10:10:00,65.66,65.67,65.56,65.59,10225.0,63.7332,63.7429,63.6361,63.6653,10225.0
2017-03-14 10:15:00,65.6,65.62,65.51,65.54,11732.0,63.675,63.6944,63.5876,63.6167,11732.0
2017-03-14 10:20:00,65.55,65.62,65.54,65.59,13579.0,63.6264,63.6944,63.6167,63.6653,13579.0
2017-03-14 10:25:00,65.6,65.63,65.56,65.63,9843.0,63.675,63.7041,63.6361,63.7041,9843.0
2017-03-14 10:30:00,65.64,65.77,65.63,65.76,12888.0,63.7138,63.84,63.7041,63.8303,12888.0
2017-03-14 10:35:00,65.77,65.78,65.7,65.71,8464.0,63.84,63.8497,63.772,63.7817,8464.0
2017-03-14 10:40:00,65.73,65.79,65.72,65.74,12096.0,63.8011,63.8594,63.7914,63.8109,12096.0
2017-03-14 10:45:00,65.74,65.8,65.72,65.77,9334.0,63.8109,63.8691,63.7914,63.84,9334.0
2017-03-14 10:50:00,65.78,65.84,65.78,65.84,9032.0,63.8497,63.9079,63.8497,63.9079,9032.0
2017-03-14 10:55:00,65.84,65.84,65.78,65.83,14011.0,63.9079,63.9079,63.8497,63.8982,14011.0
2017-03-14 11:00:00,65.84,65.84,65.76,65.79,9231.0,63.9079,63.9079,63.8303,63.8594,9231.0
2017-03-14 11:05:00,65.8,65.84,65.77,65.82,10254.0,63.8691,63.9079,63.84,63.8885,10254.0
2017-03-14 11:10:00,65.81,65.86,65.78,65.84,13478.0,63.8788,63.9273,63.8497,63.9079,13478.0
2017-03-14 11:15:00,65.84,65.86,65.78,65.82,32214.0,63.9079,63.9273,63.8497,63.8885,32214.0
2017-03-14 11:20:00,65.82,65.89,65.81,65.85,31709.0,63.8885,63.9565,63.8788,63.9176,31709.0
2017-03-14 11:25:00,65.86,65.9,65.82,65.83,12346.0,63.9273,63.9662,63.8885,63.8982,12346.0
2017-03-14 11:30:00,65.81,65.84,65.77,65.78,20899.0,63.8788,63.9079,63.84,63.8497,20899.0
2017-03-14 11:35:00,65.79,65.79,65.72,65.79,10050.0,63.8594,63.8594,63.7914,63.8594,10050.0
2017-03-14 11:40:00,65.77,65.8,65.76,65.77,7015.0,63.84,63.8691,63.8303,63.84,7015.0
2017-03-14 11:45:00,65.76,65.76,65.73,65.76,4821.0,63.8303,63.8303,63.8011,63.8303,4821.0
2017-03-14 11:50:00,65.76,65.79,65.74,65.77,9800.0,63.8303,63.8594,63.8109,63.84,9800.0
2017-03-14 11:55:00,65.76,65.82,65.74,65.82,18129.0,63.8303,63.8885,63.8109,63.8885,18129.0
2017-03-14 12:00:00,65.82,65.85,65.74,65.74,39345.0,63.8885,63.9176,63.8109,63.8109,39345.0
2017-03-14 12:05:00,65.75,65.75,65.67,65.72,9434.0,63.8206,63.8206,63.7429,63.7914,9434.0
2017-03-14 12:10:00,65.71,65.71,65.65,65.7,7696.0,63.7817,63.7817,63.7235,63.772,7696.0
2017-03-14 12:15:00,65.68,65.68,65.61,65.62,13955.0,63.7526,63.7526,63.6847,63.6944,13955.0
2017-03-14 12:20:00,65.61,65.61,65.54,65.55,5438.0,63.6847,63.6847,63.6167,63.6264,5438.0
2017-03-14 12:25:00,65.56,65.61,65.56,65.59,13261.0,63.6361,63.6847,63.6361,63.6653,13261.0
2017-03-14 12:30:00,65.59,65.63,65.59,65.59,22970.0,63.6653,63.7041,63.6653,63.6653,22970.0
2017-03-14 12:35:00,65.59,65.6,65.56,65.59,12572.0,63.6653,63.675,63.6361,63.6653,12572.0
2017-03-14 12:40:00,65.6,65.62,65.56,65.59,14724.0,63.675,63.6944,63.6361,63.6653,14724.0
2017-03-14 12:45:00,65.6,65.65,65.59,65.65,4581.0,63.675,63.7235,63.6653,63.7235,4581.0
2017-03-14 12:50:00,65.67,65.68,65.63,65.63,6806.0,63.7429,63.7526,63.7041,63.7041,6806.0
2017-03-14 12:55:00,65.64,65.68,65.62,65.67,4502.0,63.7138,63.7526,63.6944,63.7429,4502.0
2017-03-14 13:00:00,65.67,65.7,65.66,65.66,3891.0,63.7429,63.772,63.7332,63.7332,3891.0
2017-03-14 13:05:00,65.67,65.69,65.63,65.64,7626.0,63.7429,63.7623,63.7041,63.7138,7626.0
2017-03-14 13:10:00,65.64,65.68,65.63,65.64,3402.0,63.7138,63.7526,63.7041,63.7138,3402.0
2017-03-14 13:15:00,65.64,65.68,65.63,65.67,7877.0,63.7138,63.7526,63.7041,63.7429,7877.0
2017-03-14 13:20:00,65.66,65.67,65.64,65.67,5909.0,63.7332,63.7429,63.7138,63.7429,5909.0
2017-03-14 13:25:00,65.67,65.68,65.65,65.65,5751.0,63.7429,63.7526,63.7235,63.7235,5751.0
2017-03-14 13:30:00,65.66,65.67,65.62,65.64,6007.0,63.7332,63.7429,63.6944,63.7138,6007.0
2017-03-14 13:35:00,65.64,65.69,65.63,65.68,11295.0,63.7138,63.7623,63.7041,63.7526,11295.0
2017-03-14 13:40:00,65.68,65.69,65.67,65.69,6211.0,63.7526,63.7623,63.7429,63.7623,6211.0
2017-03-14 13:45:00,65.69,65.69,65.66,65.67,4228.0,63.7623,63.7623,63.7332,63.7429,4228.0
2017-03-14 13:50:00,65.67,65.7,65.66,65.7,10534.0,63.7429,63.772,63.7332,63.772,10534.0
2017-03-14 13:55:00,65.7,65.7,65.66,65.66,10337.0,63.772,63.772,63.7332,63.7332,10337.0
2017-03-14 14:00:00,65.67,65.7,65.66,65.66,7759.0,63.7429,63.772,63.7332,63.7332,7759.0
2017-03-14 14:05:00,65.65,65.66,65.62,65.63,9280.0,63.7235,63.7332,63.6944,63.7041,9280.0
2017-03-14 14:10:00,65.62,65.64,65.61,65.64,11306.0,63.6944,63.7138,63.6847,63.7138,11306.0
2017-03-14 14:15:00,65.64,65.67,65.6,65.67,18268.0,63.7138,63.7429,63.675,63.7429,18268.0
2017-03-14 14:20:00,65.67,65.7,65.65,65.69,7367.0,63.7429,63.772,63.7235,63.7623,7367.0
2017-03-14 14:25:00,65.69,65.71,65.68,65.7,7542.0,63.7623,63.7817,63.7526,63.772,7542.0
2017-03-14 14:30:00,65.7,65.71,65.69,65.7,5496.0,63.772,63.7817,63.7623,63.772,5496.0
2017-03-14 14:35:00,65.69,65.74,65.68,65.73,17725.0,63.7623,63.8109,63.7526,63.8011,17725.0
2017-03-14 14:40:00,65.73,65.76,65.72,65.75,14184.0,63.8011,63.8303,63.7914,63.8206,14184.0
2017-03-14 14:45:00,65.74,65.75,65.71,65.75,13476.0,63.8109,63.8206,63.7817,63.8206,13476.0
2017-03-14 14:50:00,65.74,65.75,65.7,65.73,11824.0,63.8109,63.8206,63.772,63.8011,11824.0
2017-03-14 14:55:00,65.72,65.73,65.64,65.66,12008.0,63.7914,63.8011,63.7138,63.7332,12008.0
2017-03-14 15:00:00,65.66,65.68,65.63,65.63,10331.0,63.7332,63.7526,63.7041,63.7041,10331.0
2017-03-14 15:05:00,65.62,65.66,65.61,65.64,9659.0,63.6944,63.7332,63.6847,63.7138,9659.0
2017-03-14 15:10:00,65.64,65.64,65.61,65.64,16189.0,63.7138,63.7138,63.6847,63.7138,16189.0
2017-03-14 15:15:00,65.63,65.66,65.61,65.66,10592.0,63.7041,63.7332,63.6847,63.7332,10592.0
2017-03-14 15:20:00,65.66,65.66,65.62,65.66,16688.0,63.7332,63.7332,63.6944,63.7332,16688.0
2017-03-14 15:25:00,65.66,65.67,65.64,65.66,16684.0,63.7332,63.7429,63.7138,63.7332,16684.0
2017-03-14 15:30:00,65.65,65.66,65.64,65.65,15831.0,63.7235,63.7332,63.7138,63.7235,15831.0
2017-03-14 15:35:00,65.66,65.66,65.61,65.64,24650.0,63.7332,63.7332,63.6847,63.7138,24650.0
2017-03-14 15:40:00,65.64,65.65,65.6,65.63,28896.0,63.7138,63.7235,63.675,63.7041,28896.0
2017-03-14 15:45:00,65.63,65.63,65.57,65.62,33158.0,63.7041,63.7041,63.6458,63.6944,33158.0
2017-03-14 15:50:00,65.62,65.65,65.6,65.65,52070.0,63.6944,63.7235,63.675,63.7235,52070.0
2017-03-14 15:55:00,65.64,65.68,65.62,65.67,88836.0,63.7138,63.7526,63.6944,63.7429,88836.0
2017-03-15 09:30:00,65.85,65.92,65.78,65.86,33058.0,63.9176,63.9856,63.8497,63.9273,33058.0
2017-03-15 09:35:00,65.85,66.03,65.85,65.9,33525.0,63.9176,64.0923,63.9176,63.9662,33525.0
2017-03-15 09:40:00,65.9,66.02,65.88,65.96,73495.0,63.9662,64.0826,63.9467,64.0244,73495.0
2017-03-15 09:45:00,66.0,66.07,65.96,66.01,28530.0,64.0632,64.1312,64.0244,64.0729,28530.0
2017-03-15 09:50:00,66.02,66.02,65.95,65.96,10817.0,64.0826,64.0826,64.0147,64.0244,10817.0
2017-03-15 09:55:00,65.95,65.98,65.92,65.92,4758.0,64.0147,64.0438,63.9856,63.9856,4758.0
2017-03-15 10:00:00,65.95,65.98,65.93,65.98,7083.0,64.0147,64.0438,63.9953,64.0438,7083.0
2017-03-15 10:05:00,65.98,66.01,65.94,65.98,22211.0,64.0438,64.0729,64.005,64.0438,22211.0
2017-03-15 10:10:00,66.0,66.05,65.98,66.0,14456.0,64.0632,64.1118,64.0438,64.0632,14456.0
2017-03-15 10:15:00,66.0,66.1,65.99,66.09,45368.0,64.0632,64.1603,64.0535,64.1506,45368.0
2017-03-15 10:20:00,66.07,66.14,66.07,66.14,22242.0,64.1312,64.1991,64.1312,64.1991,22242.0
2017-03-15 10:25:00,66.15,66.18,66.09,66.17,17837.0,64.2088,64.2379,64.1506,64.2282,17837.0
2017-03-15 10:30:00,66.17,66.17,66.09,66.15,8501.0,64.2282,64.2282,64.1506,64.2088,8501.0
2017-03-15 10:35:00,66.15,66.17,66.12,66.16,20824.0,64.2088,64.2282,64.1797,64.2185,20824.0
2017-03-15 10:40:00,66.16,66.18,66.11,66.11,9341.0,64.2185,64.2379,64.17,64.17,9341.0
2017-03-15 10:45:00,66.1,66.11,66.05,66.09,10218.0,64.1603,64.17,64.1118,64.1506,10218.0
2017-03-15 10:50:00,66.08,66.13,66.07,66.12,8538.0,64.1409,64.1894,64.1312,64.1797,8538.0
2017-03-15 10:55:00,66.11,66.17,66.07,66.07,19544.0,64.17,64.2282,64.1312,64.1312,19544.0
2017-03-15 11:00:00,66.1,66.15,66.07,66.07,7963.0,64.1603,64.2088,64.1312,64.1312,7963.0
2017-03-15 11:05:00,66.06,66.06,66.02,66.05,8472.0,64.1215,64.1215,64.0826,64.1118,8472.0
2017-03-15 11:10:00,66.05,66.14,66.05,66.14,12402.0,64.1118,64.1991,64.1118,64.1991,12402.0
2017-03-15 11:15:00,66.14,66.15,66.1,66.15,10245.0,64.1991,64.2088,64.1603,64.2088,10245.0
2017-03-15 11:20:00,66.15,66.16,66.12,66.15,10051.0,64.2088,64.2185,64.1797,64.2088,10051.0
2017-03-15 11:25:00,66.16,66.19,66.16,66.19,7846.0,64.2185,64.2477,64.2185,64.2477,7846.0
2017-03-15 11:30:00,66.2,66.2,66.13,66.14,8168.0,64.2574,64.2574,64.1894,64.1991,8168.0
2017-03-15 11:35:00,66.15,66.17,66.12,66.17,10294.0,64.2088,64.2282,64.1797,64.2282,10294.0
2017-03-15 11:40:00,66.17,66.19,66.14,66.15,5994.0,64.2282,64.2477,64.1991,64.2088,5994.0
2017-03-15 11:45:00,66.16,66.22,66.15,66.21,15770.0,64.2185,64.2768,64.2088,64.2671,15770.0
2017-03-15 11:50:00,66.21,66.29,66.2,66.27,50677.0,64.2671,64.3447,64.2574,64.3253,50677.0
2017-03-15 11:55:00,66.28,66.28,66.22,66.24,32996.0,64.335,64.335,64.2768,64.2962,32996.0
2017-03-15 12:00:00,66.23,66.26,66.19,66.19,26247.0,64.2865,64.3156,64.2477,64.2477,26247.0
2017-03-15 12:05:00,66.19,66.19,66.12,66.16,51237.0,64.2477,64.2477,64.1797,64.2185,51237.0
2017-03-15 12:10:00,66.16,66.17,66.1,66.11,16707.0,64.2185,64.2282,64.1603,64.17,16707.0
2017-03-15 12:15:00,66.1,66.1,66.04,66.06,15207.0,64.1603,64.1603,64.1021,64.1215,15207.0
2017-03-15 12:20:00,66.06,66.06,65.98,66.01,8570.0,64.1215,64.1215,64.0438,64.0729,8570.0
2017-03-15 12:25:00,66.01,66.06,65.99,66.06,34929.0,64.0729,64.1215,64.0535,64.1215,34929.0
2017-03-15 12:30:00,66.06,66.17,66.05,66.15,16390.0,64.1215,64.2282,64.1118,64.2088,16390.0
2017-03-15 12:35:00,66.15,66.2,66.14,66.19,9586.0,64.2088,64.2574,64.1991,64.2477,9586.0
2017-03-15 12:40:00,66.2,66.2,66.18,66.19,8564.0,64.2574,64.2574,64.2379,64.2477,8564.0
2017-03-15 12:45:00,66.2,66.24,66.2,66.22,9865.0,64.2574,64.2962,64.2574,64.2768,9865.0
2017-03-15 12:50:00,66.23,66.23,66.19,66.22,10649.0,64.2865,64.2865,64.2477,64.2768,10649.0
2017-03-15 12:55:00,66.23,66.25,66.2,66.2,5234.0,64.2865,64.3059,64.2574,64.2574,5234.0
2017-03-15 13:00:00,66.21,66.32,66.21,66.3,27478.0,64.2671,64.3738,64.2671,64.3544,27478.0
2017-03-15 13:05:00,66.29,66.33,66.27,66.31,8713.0,64.3447,64.3835,64.3253,64.3641,8713.0
2017-03-15 13:10:00,66.31,66.31,66.21,66.22,8932.0,64.3641,64.3641,64.2671,64.2768,8932.0
2017-03-15 13:15:00,66.22,66.23,66.17,66.19,3959.0,64.2768,64.2865,64.2282,64.2477,3959.0
2017-03-15 13:20:00,66.17,66.23,66.17,66.21,8280.0,64.2282,64.2865,64.2282,64.2671,8280.0
2017-03-15 13:25:00,66.21,66.23,66.16,66.18,6129.0,64.2671,64.2865,64.2185,64.2379,6129.0
2017-03-15 13:30:00,66.19,66.19,66.13,66.16,4652.0,64.2477,64.2477,64.1894,64.2185,4652.0
2017-03-15 13:35:00,66.16,66.16,66.1,66.1,9063.0,64.2185,64.2185,64.1603,64.1603,9063.0
2017-03-15 13:40:00,66.09,66.12,66.07,66.07,7147.0,64.1506,64.1797,64.1312,64.1312,7147.0
2017-03-15 13:45:00,66.07,66.1,66.06,66.07,5076.0,64.1312,64.1603,64.1215,64.1312,5076.0
2017-03-15 13:50:00,66.06,66.11,66.05,66.1,8346.0,64.1215,64.17,64.1118,64.1603,8346.0
2017-03-15 13:55:00,66.11,66.11,66.0,66.03,9561.0,64.17,64.17,64.0632,64.0923,9561.0
2017-03-15 14:00:00,66.04,66.65,66.04,66.48,44781.0,64.1021,64.6942,64.1021,64.5291,44781.0
2017-03-15 14:05:00,66.48,66.74,66.47,66.68,23475.0,64.5291,64.7815,64.5194,64.7233,23475.0
2017-03-15 14:10:00,66.67,66.8,66.62,66.65,31022.0,64.7136,64.8397,64.665,64.6942,31022.0
2017-03-15 14:15:00,66.69,66.77,66.61,66.64,23556.0,64.733,64.8106,64.6553,64.6844,23556.0
2017-03-15 14:20:00,66.64,66.76,66.64,66.72,14442.0,64.6844,64.8009,64.6844,64.7621,14442.0
2017-03-15 14:25:00,66.73,66.8,66.7,66.7,35107.0,64.7718,64.8397,64.7427,64.7427,35107.0
2017-03-15 14:30:00,66.74,66.81,66.63,66.63,20441.0,64.7815,64.8495,64.6747,64.6747,20441.0
2017-03-15 14:35:00,66.62,66.74,66.6,66.67,16805.0,64.665,64.7815,64.6456,64.7136,16805.0
2017-03-15 14:40:00,66.69,66.75,66.65,66.7,32853.0,64.733,64.7912,64.6942,64.7427,32853.0
2017-03-15 14:45:00,66.7,66.9,66.7,66.86,31679.0,64.7427,64.9368,64.7427,64.898,31679.0
2017-03-15 14:50:00,66.86,66.97,66.86,66.88,33075.0,64.898,65.0048,64.898,64.9174,33075.0
2017-03-15 14:55:00,66.87,66.93,66.85,66.92,18715.0,64.9077,64.9659,64.8883,64.9562,18715.0
2017-03-15 15:00:00,66.94,66.98,66.88,66.89,20945.0,64.9756,65.0145,64.9174,64.9271,20945.0
2017-03-15 15:05:00,66.89,66.93,66.87,66.91,13589.0,64.9271,64.9659,64.9077,64.9465,13589.0
2017-03-15 15:10:00,66.92,66.99,66.91,66.99,14626.0,64.9562,65.0242,64.9465,65.0242,14626.0
2017-03-15 15:15:00,66.99,67.05,66.98,67.04,33029.0,65.0242,65.0824,65.0145,65.0727,33029.0
2017-03-15 15:20:00,67.02,67.02,66.9,66.97,23935.0,65.0533,65.0533,64.9368,65.0048,23935.0
2017-03-15 15:25:00,66.97,67.05,66.97,67.05,20257.0,65.0048,65.0824,65.0048,65.0824,20257.0
2017-03-15 15:30:00,67.03,67.12,67.02,67.09,45639.0,65.063,65.1504,65.0533,65.1212,45639.0
2017-03-15 15:35:00,67.1,67.13,67.06,67.12,43993.0,65.1309,65.1601,65.0921,65.1504,43993.0
2017-03-15 15:40:00,67.12,67.13,67.01,67.04,47192.0,65.1504,65.1601,65.0436,65.0727,47192.0
2017-03-15 15:45:00,67.04,67.05,66.92,66.96,73512.0,65.0727,65.0824,64.9562,64.9951,73512.0
2017-03-15 15:50:00,66.97,66.99,66.94,66.96,91580.0,65.0048,65.0242,64.9756,64.9951,91580.0
2017-03-15 15:55:00,66.96,66.96,66.83,66.88,118666.0,64.9951,64.9951,64.8689,64.9174,118666.0
2017-03-16 09:30:00,66.65,66.65,66.23,66.39,27535.0,64.6942,64.6942,64.2865,64.4418,27535.0
2017-03-16 09:35:00,66.43,66.6,66.43,66.51,19557.0,64.4806,64.6456,64.4806,64.5583,19557.0
2017-03-16 09:40:00,66.52,66.62,66.47,66.56,16380.0,64.568,64.665,64.5194,64.6068,16380.0
2017-03-16 09:45:00,66.6,66.6,66.36,66.46,9633.0,64.6456,64.6456,64.4127,64.5097,9633.0
2017-03-16 09:50:00,66.48,66.63,66.48,66.56,23082.0,64.5291,64.6747,64.5291,64.6068,23082.0
2017-03-16 09:55:00,66.57,66.62,66.51,66.52,23381.0,64.6165,64.665,64.5583,64.568,23381.0
2017-03-16 10:00:00,66.52,66.55,66.43,66.43,9665.0,64.568,64.5971,64.4806,64.4806,9665.0
2017-03-16 10:05:00,66.39,66.45,66.34,66.41,5751.0,64.4418,64.5,64.3932,64.4612,5751.0
2017-03-16 10:10:00,66.39,66.49,66.34,66.44,12158.0,64.4418,64.5388,64.3932,64.4903,12158.0
2017-03-16 10:15:00,66.42,66.43,66.32,66.33,16444.0,64.4709,64.4806,64.3738,64.3835,16444.0
2017-03-16 10:20:00,66.31,66.34,66.25,66.33,17121.0,64.3641,64.3932,64.3059,64.3835,17121.0
2017-03-16 10:25:00,66.33,66.34,66.21,66.33,16830.0,64.3835,64.3932,64.2671,64.3835,16830.0
2017-03-16 10:30:00,66.33,66.35,66.28,66.34,19240.0,64.3835,64.403,64.335,64.3932,19240.0
2017-03-16 10:35:00,66.34,66.38,66.3,66.32,16080.0,64.3932,64.4321,64.3544,64.3738,16080.0
2017-03-16 10:40:00,66.31,66.44,66.31,66.42,18038.0,64.3641,64.4903,64.3641,64.4709,18038.0
2017-03-16 10:45:00,66.41,66.44,66.38,66.42,22264.0,64.4612,64.4903,64.4321,64.4709,22264.0
2017-03-16 10:50:00,66.42,66.48,66.38,66.41,30413.0,64.4709,64.5291,64.4321,64.4612,30413.0
2017-03-16 10:55:00,66.39,66.53,66.37,66.5,16875.0,64.4418,64.5777,64.4224,64.5486,16875.0
2017-03-16 11:00:00,66.52,66.52,66.35,66.39,18293.0,64.568,64.568,64.403,64.4418,18293.0
2017-03-16 11:05:00,66.39,66.43,66.35,66.39,13495.0,64.4418,64.4806,64.403,64.4418,13495.0
2017-03-16 11:10:00,66.4,66.48,66.39,66.42,19699.0,64.4515,64.5291,64.4418,64.4709,19699.0
2017-03-16 11:15:00,66.42,66.5,66.42,66.44,13617.0,64.4709,64.5486,64.4709,64.4903,13617.0
2017-03-16 11:20:00,66.44,66.51,66.43,66.5,17638.0,64.4903,64.5583,64.4806,64.5486,17638.0
2017-03-16 11:25:00,66.51,66.55,66.48,66.5,39178.0,64.5583,64.5971,64.5291,64.5486,39178.0
2017-03-16 11:30:00,66.5,66.55,66.48,66.53,30847.0,64.5486,64.5971,64.5291,64.5777,30847.0
2017-03-16 11:35:00,66.54,66.56,66.47,66.47,20022.0,64.5874,64.6068,64.5194,64.5194,20022.0
2017-03-16 11:40:00,66.46,66.48,66.42,66.42,19114.0,64.5097,64.5291,64.4709,64.4709,19114.0
2017-03-16 11:45:00,66.41,66.43,66.36,66.38,31003.0,64.4612,64.4806,64.4127,64.4321,31003.0
2017-03-16 11:50:00,66.38,66.4,66.33,66.38,13048.0,64.4321,64.4515,64.3835,64.4321,13048.0
2017-03-16 11:55:00,66.38,66.41,66.36,66.39,9755.0,64.4321,64.4612,64.4127,64.4418,9755.0
2017-03-16 12:00:00,66.39,66.41,66.34,66.35,15497.0,64.4418,64.4612,64.3932,64.403,15497.0
2017-03-16 12:05:00,66.36,66.36,66.27,66.28,12758.0,64.4127,64.4127,64.3253,64.335,12758.0
2017-03-16 12:10:00,66.29,66.29,66.23,66.23,23571.0,64.3447,64.3447,64.2865,64.2865,23571.0
2017-03-16 12:15:00,66.23,66.25,66.21,66.23,12622.0,64.2865,64.3059,64.2671,64.2865,12622.0
2017-03-16 12:20:00,66.23,66.31,66.22,66.31,12352.0,64.2865,64.3641,64.2768,64.3641,12352.0
2017-03-16 12:25:00,66.32,66.35,66.31,66.34,11576.0,64.3738,64.403,64.3641,64.3932,11576.0
2017-03-16 12:30:00,66.34,66.36,66.3,66.3,12542.0,64.3932,64.4127,64.3544,64.3544,12542.0
2017-03-16 12:35:00,66.31,66.36,66.3,66.31,16271.0,64.3641,64.4127,64.3544,64.3641,16271.0
2017-03-16 12:40:00,66.3,66.34,66.28,66.3,30535.0,64.3544,64.3932,64.335,64.3544,30535.0
2017-03-16 12:45:00,66.3,66.31,66.27,66.3,11222.0,64.3544,64.3641,64.3253,64.3544,11222.0
2017-03-16 12:50:00,66.31,66.31,66.26,66.3,10530.0,64.3641,64.3641,64.3156,64.3544,10530.0
2017-03-16 12:55:00,66.3,66.36,66.29,66.33,11365.0,64.3544,64.4127,64.3447,64.3835,11365.0
2017-03-16 13:00:00,66.34,66.37,66.29,66.31,17757.0,64.3932,64.4224,64.3447,64.3641,17757.0
2017-03-16 13:05:00,66.31,66.31,66.28,66.29,12933.0,64.3641,64.3641,64.335,64.3447,12933.0
2017-03-16 13:10:00,66.3,66.31,66.28,66.3,9879.0,64.3544,64.3641,64.335,64.3544,9879.0
2017-03-16 13:15:00,66.29,66.3,66.22,66.23,9769.0,64.3447,64.3544,64.2768,64.2865,9769.0
2017-03-16 13:20:00,66.23,66.24,66.16,66.17,17770.0,64.2865,64.2962,64.2185,64.2282,17770.0
2017-03-16 13:25:00,66.17,66.18,66.14,66.15,18057.0,64.2282,64.2379,64.1991,64.2088,18057.0
2017-03-16 13:30:00,66.15,66.21,66.14,66.15,16570.0,64.2088,64.2671,64.1991,64.2088,16570.0
2017-03-16 13:35:00,66.16,66.18,66.15,66.17,11372.0,64.2185,64.2379,64.2088,64.2282,11372.0
2017-03-16 13:40:00,66.16,66.2,66.13,66.18,17741.0,64.2185,64.2574,64.1894,64.2379,17741.0
2017-03-16 13:45:00,66.19,66.22,66.18,66.19,17004.0,64.2477,64.2768,64.2379,64.2477,17004.0
2017-03-16 13:50:00,66.19,66.2,66.13,66.13,118337.0,64.2477,64.2574,64.1894,64.1894,118337.0
2017-03-16 13:55:00,66.12,66.14,66.07,66.08,19047.0,64.1797,64.1991,64.1312,64.1409,19047.0
2017-03-16 14:00:00,66.09,66.09,66.06,66.08,18553.0,64.1506,64.1506,64.1215,64.1409,18553.0
2017-03-16 14:05:00,66.09,66.13,66.07,66.11,15165.0,64.1506,64.1894,64.1312,64.17,15165.0
2017-03-16 14:10:00,66.1,66.1,65.98,66.01,36170.0,64.1603,64.1603,64.0438,64.0729,36170.0
2017-03-16 14:15:00,66.03,66.04,66.01,66.03,8918.0,64.0923,64.1021,64.0729,64.0923,8918.0
2017-03-16 14:20:00,66.03,66.07,66.03,66.07,8035.0,64.0923,64.1312,64.0923,64.1312,8035.0
2017-03-16 14:25:00,66.07,66.07,65.98,66.0,30664.0,64.1312,64.1312,64.0438,64.0632,30664.0
2017-03-16 14:30:00,66.0,66.01,65.96,65.99,21006.0,64.0632,64.0729,64.0244,64.0535,21006.0
2017-03-16 14:35:00,65.99,65.99,65.95,65.95,23598.0,64.0535,64.0535,64.0147,64.0147,23598.0
2017-03-16 14:40:00,65.95,65.99,65.91,65.91,35462.0,64.0147,64.0535,63.9759,63.9759,35462.0
2017-03-16 14:45:00,65.91,65.97,65.87,65.93,62936.0,63.9759,64.0341,63.937,63.9953,62936.0
2017-03-16 14:50:00,65.92,65.93,65.9,65.93,10547.0,63.9856,63.9953,63.9662,63.9953,10547.0
2017-03-16 14:55:00,65.93,65.96,65.88,65.91,40425.0,63.9953,64.0244,63.9467,63.9759,40425.0
2017-03-16 15:00:00,65.91,65.93,65.87,65.88,28324.0,63.9759,63.9953,63.937,63.9467,28324.0
2017-03-16 15:05:00,65.88,65.95,65.85,65.94,59686.0,63.9467,64.0147,63.9176,64.005,59686.0
2017-03-16 15:10:00,65.93,65.93,65.89,65.93,44500.0,63.9953,63.9953,63.9565,63.9953,44500.0
2017-03-16 15:15:00,65.93,65.98,65.92,65.95,24447.0,63.9953,64.0438,63.9856,64.0147,24447.0
2017-03-16 15:20:00,65.94,65.99,65.94,65.97,17803.0,64.005,64.0535,64.005,64.0341,17803.0
2017-03-16 15:25:00,65.97,66.01,65.95,65.96,25097.0,64.0341,64.0729,64.0147,64.0244,25097.0
2017-03-16 15:30:00,65.95,65.95,65.87,65.89,35442.0,64.0147,64.0147,63.937,63.9565,35442.0
2017-03-16 15:35:00,65.88,65.93,65.88,65.91,64656.0,63.9467,63.9953,63.9467,63.9759,64656.0
2017-03-16 15:40:00,65.9,66.0,65.9,65.98,63911.0,63.9662,64.0632,63.9662,64.0438,63911.0
2017-03-16 15:45:00,65.98,66.06,65.97,66.03,72961.0,64.0438,64.1215,64.0341,64.0923,72961.0
2017-03-16 15:50:00,66.03,66.04,65.96,65.97,56939.0,64.0923,64.1021,64.0244,64.0341,56939.0
2017-03-16 15:55:00,65.97,66.03,65.96,66.01,140637.0,64.0341,64.0923,64.0244,64.0729,140637.0
2017-03-17 09:30:00,66.22,66.31,66.12,66.31,670027.0,64.2768,64.3641,64.1797,64.3641,670027.0
2017-03-17 09:35:00,66.3,66.42,66.26,66.38,16337.0,64.3544,64.4709,64.3156,64.4321,16337.0
2017-03-17 09:40:00,66.39,66.51,66.3,66.42,20174.0,64.4418,64.5583,64.3544,64.4709,20174.0
2017-03-17 09:45:00,66.42,66.54,66.42,66.45,37942.0,64.4709,64.5874,64.4709,64.5,37942.0
2017-03-17 09:50:00,66.45,66.46,66.35,66.45,14340.0,64.5,64.5097,64.403,64.5,14340.0
2017-03-17 09:55:00,66.45,66.51,66.39,66.46,26087.0,64.5,64.5583,64.4418,64.5097,26087.0
2017-03-17 10:00:00,66.47,66.54,66.44,66.48,31434.0,64.5194,64.5874,64.4903,64.5291,31434.0
2017-03-17 10:05:00,66.48,66.52,66.37,66.41,21014.0,64.5291,64.568,64.4224,64.4612,21014.0
2017-03-17 10:10:00,66.43,66.57,66.43,66.57,16193.0,64.4806,64.6165,64.4806,64.6165,16193.0
2017-03-17 10:15:00,66.59,66.61,66.53,66.58,12915.0,64.6359,64.6553,64.5777,64.6262,12915.0
2017-03-17 10:20:00,66.57,66.57,66.39,66.43,12408.0,64.6165,64.6165,64.4418,64.4806,12408.0
2017-03-17 10:25:00,66.41,66.44,66.32,66.38,9515.0,64.4612,64.4903,64.3738,64.4321,9515.0
2017-03-17 10:30:00,66.4,66.41,66.3,66.33,10548.0,64.4515,64.4612,64.3544,64.3835,10548.0
2017-03-17 10:35:00,66.31,66.37,66.31,66.37,12203.0,64.3641,64.4224,64.3641,64.4224,12203.0
2017-03-17 10:40:00,66.38,66.41,66.34,66.4,18630.0,64.4321,64.4612,64.3932,64.4515,18630.0
2017-03-17 10:45:00,66.41,66.5,66.41,66.49,32851.0,64.4612,64.5486,64.4612,64.5388,32851.0
2017-03-17 10:50:00,66.49,66.51,66.42,66.42,40644.0,64.5388,64.5583,64.4709,64.4709,40644.0
2017-03-17 10:55:00,66.42,66.47,66.33,66.47,34682.0,64.4709,64.5194,64.3835,64.5194,34682.0
2017-03-17 11:00:00,66.48,66.49,66.41,66.43,16678.0,64.5291,64.5388,64.4612,64.4806,16678.0
2017-03-17 11:05:00,66.42,66.5,66.38,66.5,11265.0,64.4709,64.5486,64.4321,64.5486,11265.0
2017-03-17 11:10:00,66.5,66.5,66.42,66.5,16004.0,64.5486,64.5486,64.4709,64.5486,16004.0
2017-03-17 11:15:00,66.5,66.52,66.47,66.49,12347.0,64.5486,64.568,64.5194,64.5388,12347.0
2017-03-17 11:20:00,66.49,66.5,66.44,66.5,8850.0,64.5388,64.5486,64.4903,64.5486,8850.0
2017-03-17 11:25:00,66.51,66.53,66.46,66.5,6565.0,64.5583,64.5777,64.5097,64.5486,6565.0
2017-03-17 11:30:00,66.5,66.54,66.48,66.48,6199.0,64.5486,64.5874,64.5291,64.5291,6199.0
2017-03-17 11:35:00,66.48,66.53,66.48,66.51,7209.0,64.5291,64.5777,64.5291,64.5583,7209.0
2017-03-17 11:40:00,66.51,66.65,66.51,66.62,15607.0,64.5583,64.6942,64.5583,64.665,15607.0
2017-03-17 11:45:00,66.61,66.65,66.58,66.65,15991.0,64.6553,64.6942,64.6262,64.6942,15991.0
2017-03-17 11:50:00,66.64,66.7,66.6,66.68,14231.0,64.6844,64.7427,64.6456,64.7233,14231.0
2017-03-17 11:55:00,66.69,66.71,66.62,66.66,10339.0,64.733,64.7524,64.665,64.7039,10339.0
2017-03-17 12:00:00,66.64,66.65,66.57,66.57,8374.0,64.6844,64.6942,64.6165,64.6165,8374.0
2017-03-17 12:05:00,66.56,66.59,66.53,66.57,13616.0,64.6068,64.6359,64.5777,64.6165,13616.0
2017-03-17 12:10:00,66.56,66.58,66.52,66.58,13618.0,64.6068,64.6262,64.568,64.6262,13618.0
2017-03-17 12:15:00,66.57,66.64,66.56,66.64,54892.0,64.6165,64.6844,64.6068,64.6844,54892.0
2017-03-17 12:20:00,66.65,66.65,66.58,66.62,11483.0,64.6942,64.6942,64.6262,64.665,11483.0
2017-03-17 12:25:00,66.62,66.64,66.58,66.59,7001.0,64.665,64.6844,64.6262,64.6359,7001.0
2017-03-17 12:30:00,66.59,66.61,66.56,66.57,13547.0,64.6359,64.6553,64.6068,64.6165,13547.0
2017-03-17 12:35:00,66.57,66.6,66.57,66.59,21019.0,64.6165,64.6456,64.6165,64.6359,21019.0
2017-03-17 12:40:00,66.59,66.61,66.58,66.61,22726.0,64.6359,64.6553,64.6262,64.6553,22726.0
2017-03-17 12:45:00,66.61,66.62,66.59,66.59,8110.0,64.6553,64.665,64.6359,64.6359,8110.0
2017-03-17 12:50:00,66.59,66.62,66.58,66.61,8173.0,64.6359,64.665,64.6262,64.6553,8173.0
2017-03-17 12:55:00,66.61,66.65,66.6,66.61,6219.0,64.6553,64.6942,64.6456,64.6553,6219.0
2017-03-17 13:00:00,66.62,66.65,66.6,66.64,6571.0,64.665,64.6942,64.6456,64.6844,6571.0
2017-03-17 13:05:00,66.65,66.65,66.63,66.63,12954.0,64.6942,64.6942,64.6747,64.6747,12954.0
2017-03-17 13:10:00,66.64,66.68,66.63,66.65,10262.0,64.6844,64.7233,64.6747,64.6942,10262.0
2017-03-17 13:15:00,66.66,66.72,66.65,66.71,10441.0,64.7039,64.7621,64.6942,64.7524,10441.0
2017-03-17 13:20:00,66.71,66.72,66.65,66.65,30429.0,64.7524,64.7621,64.6942,64.6942,30429.0
2017-03-17 13:25:00,66.66,66.74,66.66,66.72,12963.0,64.7039,64.7815,64.7039,64.7621,12963.0
2017-03-17 13:30:00,66.73,66.75,66.7,66.7,6637.0,64.7718,64.7912,64.7427,64.7427,6637.0
2017-03-17 13:35:00,66.7,66.72,66.67,66.68,7734.0,64.7427,64.7621,64.7136,64.7233,7734.0
2017-03-17 13:40:00,66.67,66.72,66.67,66.7,16290.0,64.7136,64.7621,64.7136,64.7427,16290.0
2017-03-17 13:45:00,66.7,66.71,66.69,66.69,3676.0,64.7427,64.7524,64.733,64.733,3676.0
2017-03-17 13:50:00,66.69,66.72,66.66,66.71,16290.0,64.733,64.7621,64.7039,64.7524,16290.0
2017-03-17 13:55:00,66.71,66.75,66.71,66.71,4922.0,64.7524,64.7912,64.7524,64.7524,4922.0
2017-03-17 14:00:00,66.72,66.75,66.72,66.75,8464.0,64.7621,64.7912,64.7621,64.7912,8464.0
2017-03-17 14:05:00,66.74,66.75,66.72,66.72,6629.0,64.7815,64.7912,64.7621,64.7621,6629.0
2017-03-17 14:10:00,66.72,66.77,66.72,66.77,6354.0,64.7621,64.8106,64.7621,64.8106,6354.0
2017-03-17 14:15:00,66.77,66.78,66.74,66.75,9512.0,64.8106,64.8203,64.7815,64.7912,9512.0
2017-03-17 14:20:00,66.75,66.75,66.71,66.71,4260.0,64.7912,64.7912,64.7524,64.7524,4260.0
2017-03-17 14:25:00,66.72,66.73,66.68,66.7,10560.0,64.7621,64.7718,64.7233,64.7427,10560.0
2017-03-17 14:30:00,66.69,66.75,66.69,66.75,7772.0,64.733,64.7912,64.733,64.7912,7772.0
2017-03-17 14:35:00,66.74,66.75,66.68,66.72,10675.0,64.7815,64.7912,64.7233,64.7621,10675.0
2017-03-17 14:40:00,66.73,66.79,66.73,66.79,9062.0,64.7718,64.83,64.7718,64.83,9062.0
2017-03-17 14:45:00,66.79,66.81,66.76,66.78,11759.0,64.83,64.8495,64.8009,64.8203,11759.0
2017-03-17 14:50:00,66.78,66.79,66.71,66.72,11423.0,64.8203,64.83,64.7524,64.7621,11423.0
2017-03-17 14:55:00,66.73,66.77,66.72,66.75,12523.0,64.7718,64.8106,64.7621,64.7912,12523.0
2017-03-17 15:00:00,66.76,66.86,66.76,66.86,19146.0,64.8009,64.898,64.8009,64.898,19146.0
2017-03-17 15:05:00,66.85,66.88,66.81,66.88,13353.0,64.8883,64.9174,64.8495,64.9174,13353.0
2017-03-17 15:10:00,66.88,66.89,66.83,66.84,20494.0,64.9174,64.9271,64.8689,64.8786,20494.0
2017-03-17 15:15:00,66.84,66.87,66.82,66.87,12939.0,64.8786,64.9077,64.8592,64.9077,12939.0
2017-03-17 15:20:00,66.86,66.9,66.85,66.9,10183.0,64.898,64.9368,64.8883,64.9368,10183.0
2017-03-17 15:25:00,66.9,66.92,66.84,66.88,22760.0,64.9368,64.9562,64.8786,64.9174,22760.0
2017-03-17 15:30:00,66.88,66.91,66.86,66.87,26929.0,64.9174,64.9465,64.898,64.9077,26929.0
2017-03-17 15:35:00,66.86,66.91,66.84,66.91,15198.0,64.898,64.9465,64.8786,64.9465,15198.0
2017-03-17 15:40:00,66.9,66.98,66.9,66.97,26589.0,64.9368,65.0145,64.9368,65.0048,26589.0
2017-03-17 15:45:00,66.97,66.97,66.72,66.73,78121.0,65.0048,65.0048,64.7621,64.7718,78121.0
2017-03-17 15:50:00,66.72,66.78,66.66,66.67,54826.0,64.7621,64.8203,64.7039,64.7136,54826.0
2017-03-17 15:55:00,66.67,66.67,66.57,66.59,124323.0,64.7136,64.7136,64.6165,64.6359,124323.0
2017-03-20 09:30:00,66.59,66.91,66.59,66.79,29700.0,64.6359,64.9465,64.6359,64.83,29700.0
2017-03-20 09:35:00,66.74,66.8,66.58,66.63,12292.0,64.7815,64.8397,64.6262,64.6747,12292.0
2017-03-20 09:40:00,66.64,66.64,66.45,66.48,9332.0,64.6844,64.6844,64.5,64.5291,9332.0
2017-03-20 09:45:00,66.44,66.5,66.39,66.48,13203.0,64.4903,64.5486,64.4418,64.5291,13203.0
2017-03-20 09:50:00,66.47,66.5,66.36,66.38,8146.0,64.5194,64.5486,64.4127,64.4321,8146.0
2017-03-20 09:55:00,66.42,66.45,66.36,66.4,10368.0,64.4709,64.5,64.4127,64.4515,10368.0
2017-03-20 10:00:00,66.38,66.4,66.29,66.35,13610.0,64.4321,64.4515,64.3447,64.403,13610.0
2017-03-20 10:05:00,66.34,66.41,66.32,66.34,13826.0,64.3932,64.4612,64.3738,64.3932,13826.0
2017-03-20 10:10:00,66.32,66.32,66.25,66.29,23845.0,64.3738,64.3738,64.3059,64.3447,23845.0
2017-03-20 10:15:00,66.3,66.3,66.22,66.23,26221.0,64.3544,64.3544,64.2768,64.2865,26221.0
2017-03-20 10:20:00,66.24,66.26,66.18,66.25,70901.0,64.2962,64.3156,64.2379,64.3059,70901.0
2017-03-20 10:25:00,66.26,66.3,66.23,66.26,9985.0,64.3156,64.3544,64.2865,64.3156,9985.0
2017-03-20 10:30:00,66.26,66.29,66.17,66.17,40591.0,64.3156,64.3447,64.2282,64.2282,40591.0
2017-03-20 10:35:00,66.18,66.19,66.09,66.17,25317.0,64.2379,64.2477,64.1506,64.2282,25317.0
2017-03-20 10:40:00,66.16,66.2,66.12,66.19,15393.0,64.2185,64.2574,64.1797,64.2477,15393.0
2017-03-20 10:45:00,66.17,66.21,66.07,66.1,43907.0,64.2282,64.2671,64.1312,64.1603,43907.0
2017-03-20 10:50:00,66.1,66.15,66.08,66.12,29455.0,64.1603,64.2088,64.1409,64.1797,29455.0
2017-03-20 10:55:00,66.1,66.18,66.06,66.15,18226.0,64.1603,64.2379,64.1215,64.2088,18226.0
2017-03-20 11:00:00,66.15,66.15,66.03,66.08,12475.0,64.2088,64.2088,64.0923,64.1409,12475.0
2017-03-20 11:05:00,66.07,66.11,66.06,66.08,11984.0,64.1312,64.17,64.1215,64.1409,11984.0
2017-03-20 11:10:00,66.09,66.1,66.08,66.09,17294.0,64.1506,64.1603,64.1409,64.1506,17294.0
2017-03-20 11:15:00,66.09,66.12,66.09,66.11,15510.0,64.1506,64.1797,64.1506,64.17,15510.0
2017-03-20 11:20:00,66.12,66.12,66.09,66.1,19772.0,64.1797,64.1797,64.1506,64.1603,19772.0
2017-03-20 11:25:00,66.1,66.14,66.09,66.13,13662.0,64.1603,64.1991,64.1506,64.1894,13662.0
2017-03-20 11:30:00,66.13,66.13,66.11,66.12,6682.0,64.1894,64.1894,64.17,64.1797,6682.0
2017-03-20 11:35:00,66.11,66.12,66.09,66.11,40349.0,64.17,64.1797,64.1506,64.17,40349.0
2017-03-20 11:40:00,66.12,66.19,66.11,66.19,9211.0,64.1797,64.2477,64.17,64.2477,9211.0
2017-03-20 11:45:00,66.18,66.25,66.18,66.25,10158.0,64.2379,64.3059,64.2379,64.3059,10158.0
2017-03-20 11:50:00,66.24,66.24,66.21,66.23,11328.0,64.2962,64.2962,64.2671,64.2865,11328.0
2017-03-20 11:55:00,66.22,66.26,66.22,66.24,29382.0,64.2768,64.3156,64.2768,64.2962,29382.0
2017-03-20 12:00:00,66.24,66.26,66.18,66.19,9686.0,64.2962,64.3156,64.2379,64.2477,9686.0
2017-03-20 12:05:00,66.18,66.23,66.18,66.23,7746.0,64.2379,64.2865,64.2379,64.2865,7746.0
2017-03-20 12:10:00,66.21,66.26,66.21,66.26,4661.0,64.2671,64.3156,64.2671,64.3156,4661.0
2017-03-20 12:15:00,66.26,66.26,66.21,66.23,6791.0,64.3156,64.3156,64.2671,64.2865,6791.0
2017-03-20 12:20:00,66.23,66.24,66.21,66.22,3319.0,64.2865,64.2962,64.2671,64.2768,3319.0
2017-03-20 12:25:00,66.22,66.23,66.18,66.19,7919.0,64.2768,64.2865,64.2379,64.2477,7919.0
2017-03-20 12:30:00,66.18,66.19,66.17,66.18,3484.0,64.2379,64.2477,64.2282,64.2379,3484.0
2017-03-20 12:35:00,66.19,66.2,66.18,66.18,4426.0,64.2477,64.2574,64.2379,64.2379,4426.0
2017-03-20 12:40:00,66.19,66.24,66.18,66.24,3172.0,64.2477,64.2962,64.2379,64.2962,3172.0
2017-03-20 12:45:00,66.24,66.24,66.22,66.24,8347.0,64.2962,64.2962,64.2768,64.2962,8347.0
2017-03-20 12:50:00,66.23,66.26,66.22,66.26,6221.0,64.2865,64.3156,64.2768,64.3156,6221.0
2017-03-20 12:55:00,66.26,66.26,66.24,66.25,3760.0,64.3156,64.3156,64.2962,64.3059,3760.0
2017-03-20 13:00:00,66.24,66.25,66.23,66.23,7682.0,64.2962,64.3059,64.2865,64.2865,7682.0
2017-03-20 13:05:00,66.23,66.25,66.22,66.25,4319.0,64.2865,64.3059,64.2768,64.3059,4319.0
2017-03-20 13:10:00,66.25,66.25,66.21,66.21,7877.0,64.3059,64.3059,64.2671,64.2671,7877.0
2017-03-20 13:15:00,66.21,66.21,66.17,66.18,4257.0,64.2671,64.2671,64.2282,64.2379,4257.0
2017-03-20 13:20:00,66.17,66.23,66.17,66.2,19201.0,64.2282,64.2865,64.2282,64.2574,19201.0
2017-03-20 13:25:00,66.2,66.22,66.18,66.2,8592.0,64.2574,64.2768,64.2379,64.2574,8592.0
2017-03-20 13:30:00,66.2,66.21,66.2,66.2,4062.0,64.2574,64.2671,64.2574,64.2574,4062.0
2017-03-20 13:35:00,66.21,66.21,66.16,66.16,2300.0,64.2671,64.2671,64.2185,64.2185,2300.0
2017-03-20 13:40:00,66.16,66.16,66.06,66.07,7643.0,64.2185,64.2185,64.1215,64.1312,7643.0
2017-03-20 13:45:00,66.06,66.12,66.06,66.11,6927.0,64.1215,64.1797,64.1215,64.17,6927.0
2017-03-20 13:50:00,66.11,66.15,66.1,66.14,8631.0,64.17,64.2088,64.1603,64.1991,8631.0
2017-03-20 13:55:00,66.14,66.17,66.14,66.17,8756.0,64.1991,64.2282,64.1991,64.2282,8756.0
2017-03-20 14:00:00,66.17,66.18,66.17,66.17,5680.0,64.2282,64.2379,64.2282,64.2282,5680.0
2017-03-20 14:05:00,66.17,66.18,66.16,66.16,5167.0,64.2282,64.2379,64.2185,64.2185,5167.0
2017-03-20 14:10:00,66.16,66.17,66.11,66.12,7414.0,64.2185,64.2282,64.17,64.1797,7414.0
2017-03-20 14:15:00,66.1,66.13,66.09,66.11,5181.0,64.1603,64.1894,64.1506,64.17,5181.0
2017-03-20 14:20:00,66.12,66.13,66.09,66.12,5563.0,64.1797,64.1894,64.1506,64.1797,5563.0
2017-03-20 14:25:00,66.12,66.13,66.11,66.12,5116.0,64.1797,64.1894,64.17,64.1797,5116.0
2017-03-20 14:30:00,66.13,66.13,66.09,66.11,11902.0,64.1894,64.1894,64.1506,64.17,11902.0
2017-03-20 14:35:00,66.11,66.11,66.02,66.02,14228.0,64.17,64.17,64.0826,64.0826,14228.0
2017-03-20 14:40:00,66.03,66.06,66.02,66.03,20842.0,64.0923,64.1215,64.0826,64.0923,20842.0
2017-03-20 14:45:00,66.03,66.05,66.02,66.03,10754.0,64.0923,64.1118,64.0826,64.0923,10754.0
2017-03-20 14:50:00,66.03,66.04,66.01,66.01,16651.0,64.0923,64.1021,64.0729,64.0729,16651.0
2017-03-20 14:55:00,66.02,66.04,65.99,66.0,35852.0,64.0826,64.1021,64.0535,64.0632,35852.0
2017-03-20 15:00:00,66.01,66.03,66.0,66.01,16981.0,64.0729,64.0923,64.0632,64.0729,16981.0
2017-03-20 15:05:00,66.02,66.06,66.01,66.06,11697.0,64.0826,64.1215,64.0729,64.1215,11697.0
2017-03-20 15:10:00,66.05,66.13,66.05,66.13,21002.0,64.1118,64.1894,64.1118,64.1894,21002.0
2017-03-20 15:15:00,66.13,66.21,66.12,66.2,15414.0,64.1894,64.2671,64.1797,64.2574,15414.0
2017-03-20 15:20:00,66.21,66.23,66.19,66.23,23193.0,64.2671,64.2865,64.2477,64.2865,23193.0
2017-03-20 15:25:00,66.23,66.24,66.19,66.2,16673.0,64.2865,64.2962,64.2477,64.2574,16673.0
2017-03-20 15:30:00,66.2,66.22,66.17,66.2,22249.0,64.2574,64.2768,64.2282,64.2574,22249.0
2017-03-20 15:35:00,66.2,66.24,66.18,66.19,16438.0,64.2574,64.2962,64.2379,64.2477,16438.0
2017-03-20 15:40:00,66.18,66.19,66.14,66.16,31702.0,64.2379,64.2477,64.1991,64.2185,31702.0
2017-03-20 15:45:00,66.16,66.19,66.1,66.15,41245.0,64.2185,64.2477,64.1603,64.2088,41245.0
2017-03-20 15:50:00,66.14,66.2,66.13,66.19,41548.0,64.1991,64.2574,64.1894,64.2477,41548.0
2017-03-20 15:55:00,66.19,66.2,66.15,66.17,87403.0,64.2477,64.2574,64.2088,64.2282,87403.0
2017-03-21 09:30:00,66.24,66.46,66.21,66.36,28243.0,64.2962,64.5097,64.2671,64.4127,28243.0
2017-03-21 09:35:00,66.39,66.44,66.35,66.39,10640.0,64.4418,64.4903,64.403,64.4418,10640.0
2017-03-21 09:40:00,66.37,66.45,66.36,66.38,9113.0,64.4224,64.5,64.4127,64.4321,9113.0
2017-03-21 09:45:00,66.38,66.4,66.31,66.31,9997.0,64.4321,64.4515,64.3641,64.3641,9997.0
2017-03-21 09:50:00,66.31,66.39,66.3,66.38,9353.0,64.3641,64.4418,64.3544,64.4321,9353.0
2017-03-21 09:55:00,66.38,66.42,66.35,66.39,9318.0,64.4321,64.4709,64.403,64.4418,9318.0
2017-03-21 10:00:00,66.39,66.41,66.35,66.35,18637.0,64.4418,64.4612,64.403,64.403,18637.0
2017-03-21 10:05:00,66.35,66.43,66.3,66.42,23176.0,64.403,64.4806,64.3544,64.4709,23176.0
2017-03-21 10:10:00,66.42,66.42,66.35,66.4,26118.0,64.4709,64.4709,64.403,64.4515,26118.0
2017-03-21 10:15:00,66.39,66.46,66.39,66.45,20928.0,64.4418,64.5097,64.4418,64.5,20928.0
2017-03-21 10:20:00,66.45,66.47,66.32,66.34,16834.0,64.5,64.5194,64.3738,64.3932,16834.0
2017-03-21 10:25:00,66.34,66.42,66.33,66.36,13150.0,64.3932,64.4709,64.3835,64.4127,13150.0
2017-03-21 10:30:00,66.36,66.45,66.33,66.44,25777.0,64.4127,64.5,64.3835,64.4903,25777.0
2017-03-21 10:35:00,66.43,66.46,66.39,66.45,29974.0,64.4806,64.5097,64.4418,64.5,29974.0
2017-03-21 10:40:00,66.44,66.56,66.43,66.55,24138.0,64.4903,64.6068,64.4806,64.5971,24138.0
2017-03-21 10:45:00,66.56,66.59,66.52,66.53,21435.0,64.6068,64.6359,64.568,64.5777,21435.0
2017-03-21 10:50:00,66.53,66.58,66.51,66.53,31680.0,64.5777,64.6262,64.5583,64.5777,31680.0
2017-03-21 10:55:00,66.52,66.53,66.47,66.5,37821.0,64.568,64.5777,64.5194,64.5486,37821.0
2017-03-21 11:00:00,66.5,66.56,66.49,66.54,19485.0,64.5486,64.6068,64.5388,64.5874,19485.0
2017-03-21 11:05:00,66.55,66.75,66.54,66.74,24366.0,64.5971,64.7912,64.5874,64.7815,24366.0
2017-03-21 11:10:00,66.75,66.9,66.73,66.9,28254.0,64.7912,64.9368,64.7718,64.9368,28254.0
2017-03-21 11:15:00,66.9,67.0,66.87,66.98,16104.0,64.9368,65.0339,64.9077,65.0145,16104.0
2017-03-21 11:20:00,66.99,67.05,66.96,67.0,17557.0,65.0242,65.0824,64.9951,65.0339,17557.0
2017-03-21 11:25:00,66.99,67.03,66.95,66.98,14482.0,65.0242,65.063,64.9853,65.0145,14482.0
2017-03-21 11:30:00,66.98,67.01,66.91,66.91,27235.0,65.0145,65.0436,64.9465,64.9465,27235.0
2017-03-21 11:35:00,66.91,66.99,66.84,66.97,16178.0,64.9465,65.0242,64.8786,65.0048,16178.0
2017-03-21 11:40:00,66.96,66.99,66.92,66.98,15951.0,64.9951,65.0242,64.9562,65.0145,15951.0
2017-03-21 11:45:00,66.98,66.98,66.75,66.76,88623.0,65.0145,65.0145,64.7912,64.8009,88623.0
2017-03-21 11:50:00,66.77,66.79,66.72,66.72,33138.0,64.8106,64.83,64.7621,64.7621,33138.0
2017-03-21 11:55:00,66.74,66.74,66.66,66.7,27182.0,64.7815,64.7815,64.7039,64.7427,27182.0
2017-03-21 12:00:00,66.68,66.72,66.64,66.7,20808.0,64.7233,64.7621,64.6844,64.7427,20808.0
2017-03-21 12:05:00,66.71,66.71,66.63,66.63,19667.0,64.7524,64.7524,64.6747,64.6747,19667.0
2017-03-21 12:10:00,66.64,66.69,66.62,66.68,63077.0,64.6844,64.733,64.665,64.7233,63077.0
2017-03-21 12:15:00,66.68,66.77,66.68,66.73,13551.0,64.7233,64.8106,64.7233,64.7718,13551.0
2017-03-21 12:20:00,66.72,66.72,66.66,66.68,14213.0,64.7621,64.7621,64.7039,64.7233,14213.0
2017-03-21 12:25:00,66.68,66.81,66.65,66.8,34666.0,64.7233,64.8495,64.6942,64.8397,34666.0
2017-03-21 12:30:00,66.81,66.83,66.78,66.79,31189.0,64.8495,64.8689,64.8203,64.83,31189.0
2017-03-21 12:35:00,66.78,66.81,66.75,66.8,13860.0,64.8203,64.8495,64.7912,64.8397,13860.0
2017-03-21 12:40:00,66.77,66.8,66.71,66.71,8507.0,64.8106,64.8397,64.7524,64.7524,8507.0
2017-03-21 12:45:00,66.72,66.72,66.64,66.7,35950.0,64.7621,64.7621,64.6844,64.7427,35950.0
2017-03-21 12:50:00,66.7,66.73,66.68,66.72,21584.0,64.7427,64.7718,64.7233,64.7621,21584.0
2017-03-21 12:55:00,66.72,66.78,66.69,66.78,21730.0,64.7621,64.8203,64.733,64.8203,21730.0
2017-03-21 13:00:00,66.78,66.84,66.78,66.81,6606.0,64.8203,64.8786,64.8203,64.8495,6606.0
2017-03-21 13:05:00,66.81,66.82,66.76,66.79,10009.0,64.8495,64.8592,64.8009,64.83,10009.0
2017-03-21 13:10:00,66.8,66.84,66.78,66.84,9067.0,64.8397,64.8786,64.8203,64.8786,9067.0
2017-03-21 13:15:00,66.85,66.93,66.84,66.91,16342.0,64.8883,64.9659,64.8786,64.9465,16342.0
2017-03-21 13:20:00,66.91,66.95,66.86,66.91,20668.0,64.9465,64.9853,64.898,64.9465,20668.0
2017-03-21 13:25:00,66.92,66.92,66.87,66.92,6414.0,64.9562,64.9562,64.9077,64.9562,6414.0
2017-03-21 13:30:00,66.91,66.98,66.9,66.96,12702.0,64.9465,65.0145,64.9368,64.9951,12702.0
2017-03-21 13:35:00,66.94,66.99,66.92,66.92,7389.0,64.9756,65.0242,64.9562,64.9562,7389.0
2017-03-21 13:40:00,66.92,66.96,66.9,66.9,8820.0,64.9562,64.9951,64.9368,64.9368,8820.0
2017-03-21 13:45:00,66.91,67.01,66.9,66.99,20884.0,64.9465,65.0436,64.9368,65.0242,20884.0
2017-03-21 13:50:00,67.0,67.04,66.98,66.98,12274.0,65.0339,65.0727,65.0145,65.0145,12274.0
2017-03-21 13:55:00,66.98,67.03,66.97,67.0,12376.0,65.0145,65.063,65.0048,65.0339,12376.0
2017-03-21 14:00:00,66.99,67.0,66.97,66.98,18549.0,65.0242,65.0339,65.0048,65.0145,18549.0
2017-03-21 14:05:00,66.98,67.06,66.97,67.04,20199.0,65.0145,65.0921,65.0048,65.0727,20199.0
2017-03-21 14:10:00,67.04,67.07,66.98,67.07,11808.0,65.0727,65.1018,65.0145,65.1018,11808.0
2017-03-21 14:15:00,67.07,67.18,67.06,67.17,19950.0,65.1018,65.2086,65.0921,65.1989,19950.0
2017-03-21 14:20:00,67.17,67.22,67.17,67.17,17023.0,65.1989,65.2474,65.1989,65.1989,17023.0
2017-03-21 14:25:00,67.17,67.23,67.16,67.17,15243.0,65.1989,65.2571,65.1892,65.1989,15243.0
2017-03-21 14:30:00,67.16,67.24,67.16,67.22,32211.0,65.1892,65.2668,65.1892,65.2474,32211.0
2017-03-21 14:35:00,67.22,67.28,67.2,67.26,14075.0,65.2474,65.3057,65.228,65.2863,14075.0
2017-03-21 14:40:00,67.25,67.29,67.23,67.26,30783.0,65.2765,65.3154,65.2571,65.2863,30783.0
2017-03-21 14:45:00,67.25,67.3,67.19,67.29,38888.0,65.2765,65.3251,65.2183,65.3154,38888.0
2017-03-21 14:50:00,67.3,67.35,67.26,67.33,20841.0,65.3251,65.3736,65.2863,65.3542,20841.0
2017-03-21 14:55:00,67.34,67.4,67.31,67.4,43401.0,65.3639,65.4221,65.3348,65.4221,43401.0
2017-03-21 15:00:00,67.39,67.44,67.33,67.33,30691.0,65.4124,65.461,65.3542,65.3542,30691.0
2017-03-21 15:05:00,67.33,67.33,67.25,67.25,24560.0,65.3542,65.3542,65.2765,65.2765,24560.0
2017-03-21 15:10:00,67.26,67.3,67.22,67.26,16318.0,65.2863,65.3251,65.2474,65.2863,16318.0
2017-03-21 15:15:00,67.26,67.32,67.25,67.32,38074.0,65.2863,65.3445,65.2765,65.3445,38074.0
2017-03-21 15:20:00,67.32,67.33,67.26,67.32,48677.0,65.3445,65.3542,65.2863,65.3445,48677.0
2017-03-21 15:25:00,67.32,67.45,67.32,67.42,21993.0,65.3445,65.4707,65.3445,65.4416,21993.0
2017-03-21 15:30:00,67.42,67.44,67.36,67.4,43233.0,65.4416,65.461,65.3833,65.4221,43233.0
2017-03-21 15:35:00,67.4,67.42,67.3,67.31,42055.0,65.4221,65.4416,65.3251,65.3348,42055.0
2017-03-21 15:40:00,67.3,67.32,67.21,67.23,77655.0,65.3251,65.3445,65.2377,65.2571,77655.0
2017-03-21 15:45:00,67.22,67.28,67.18,67.25,73083.0,65.2474,65.3057,65.2086,65.2765,73083.0
2017-03-21 15:50:00,67.24,67.29,67.21,67.29,107226.0,65.2668,65.3154,65.2377,65.3154,107226.0
2017-03-21 15:55:00,67.29,67.36,67.26,67.32,195725.0,65.3154,65.3833,65.2863,65.3445,195725.0
2017-03-22 09:30:00,67.55,68.25,67.51,68.0,80626.0,65.5677,66.2472,65.5289,66.0045,80626.0
2017-03-22 09:35:00,68.0,68.0,67.77,67.87,32651.0,66.0045,66.0045,65.7813,65.8784,32651.0
2017-03-22 09:40:00,67.87,68.01,67.86,67.88,37617.0,65.8784,66.0142,65.8686,65.8881,37617.0
2017-03-22 09:45:00,67.88,67.94,67.79,67.89,30565.0,65.8881,65.9463,65.8007,65.8978,30565.0
2017-03-22 09:50:00,67.88,67.88,67.7,67.8,17673.0,65.8881,65.8881,65.7133,65.8104,17673.0
2017-03-22 09:55:00,67.77,67.85,67.73,67.85,18993.0,65.7813,65.8589,65.7425,65.8589,18993.0
2017-03-22 10:00:00,67.87,67.88,67.61,67.7,17796.0,65.8784,65.8881,65.626,65.7133,17796.0
2017-03-22 10:05:00,67.72,67.77,67.63,67.67,16038.0,65.7328,65.7813,65.6454,65.6842,16038.0
2017-03-22 10:10:00,67.66,67.66,67.56,67.63,17703.0,65.6745,65.6745,65.5774,65.6454,17703.0
2017-03-22 10:15:00,67.59,67.64,67.54,67.6,12445.0,65.6066,65.6551,65.558,65.6163,12445.0
2017-03-22 10:20:00,67.6,67.62,67.49,67.52,17575.0,65.6163,65.6357,65.5095,65.5386,17575.0
2017-03-22 10:25:00,67.51,67.65,67.45,67.65,17805.0,65.5289,65.6648,65.4707,65.6648,17805.0
2017-03-22 10:30:00,67.61,67.61,67.44,67.5,34627.0,65.626,65.626,65.461,65.5192,34627.0
2017-03-22 10:35:00,67.49,67.49,67.36,67.44,11222.0,65.5095,65.5095,65.3833,65.461,11222.0
2017-03-22 10:40:00,67.44,67.46,67.35,67.42,15248.0,65.461,65.4804,65.3736,65.4416,15248.0
2017-03-22 10:45:00,67.41,67.47,67.36,67.36,12082.0,65.4318,65.4901,65.3833,65.3833,12082.0
2017-03-22 10:50:00,67.37,67.37,67.26,67.28,16384.0,65.393,65.393,65.2863,65.3057,16384.0
2017-03-22 10:55:00,67.27,67.36,67.26,67.3,23419.0,65.296,65.3833,65.2863,65.3251,23419.0
2017-03-22 11:00:00,67.28,67.35,67.26,67.34,14177.0,65.3057,65.3736,65.2863,65.3639,14177.0
2017-03-22 11:05:00,67.35,67.41,67.33,67.33,6545.0,65.3736,65.4318,65.3542,65.3542,6545.0
2017-03-22 11:10:00,67.34,67.47,67.34,67.45,12073.0,65.3639,65.4901,65.3639,65.4707,12073.0
2017-03-22 11:15:00,67.45,67.49,67.44,67.46,25075.0,65.4707,65.5095,65.461,65.4804,25075.0
2017-03-22 11:20:00,67.46,67.52,67.44,67.5,11765.0,65.4804,65.5386,65.461,65.5192,11765.0
2017-03-22 11:25:00,67.5,67.52,67.45,67.5,17166.0,65.5192,65.5386,65.4707,65.5192,17166.0
2017-03-22 11:30:00,67.47,67.56,67.46,67.52,10620.0,65.4901,65.5774,65.4804,65.5386,10620.0
2017-03-22 11:35:00,67.52,67.57,67.51,67.54,27707.0,65.5386,65.5872,65.5289,65.558,27707.0
2017-03-22 11:40:00,67.54,67.56,67.49,67.5,11944.0,65.558,65.5774,65.5095,65.5192,11944.0
2017-03-22 11:45:00,67.51,67.51,67.4,67.4,20461.0,65.5289,65.5289,65.4221,65.4221,20461.0
2017-03-22 11:50:00,67.42,67.49,67.37,67.38,16742.0,65.4416,65.5095,65.393,65.4027,16742.0
2017-03-22 11:55:00,67.38,67.4,67.35,67.37,7017.0,65.4027,65.4221,65.3736,65.393,7017.0
2017-03-22 12:00:00,67.36,67.4,67.36,67.39,4942.0,65.3833,65.4221,65.3833,65.4124,4942.0
2017-03-22 12:05:00,67.39,67.42,67.35,67.42,20846.0,65.4124,65.4416,65.3736,65.4416,20846.0
2017-03-22 12:10:00,67.43,67.47,67.41,67.44,9295.0,65.4513,65.4901,65.4318,65.461,9295.0
2017-03-22 12:15:00,67.44,67.53,67.43,67.52,14846.0,65.461,65.5483,65.4513,65.5386,14846.0
2017-03-22 12:20:00,67.53,67.54,67.48,67.49,15558.0,65.5483,65.558,65.4998,65.5095,15558.0
2017-03-22 12:25:00,67.48,67.48,67.43,67.44,9695.0,65.4998,65.4998,65.4513,65.461,9695.0
2017-03-22 12:30:00,67.42,67.46,67.42,67.43,13369.0,65.4416,65.4804,65.4416,65.4513,13369.0
2017-03-22 12:35:00,67.44,67.47,67.43,67.44,17697.0,65.461,65.4901,65.4513,65.461,17697.0
2017-03-22 12:40:00,67.45,67.57,67.45,67.56,15340.0,65.4707,65.5872,65.4707,65.5774,15340.0
2017-03-22 12:45:00,67.56,67.57,67.46,67.51,14717.0,65.5774,65.5872,65.4804,65.5289,14717.0
2017-03-22 12:50:00,67.51,67.54,67.44,67.46,11373.0,65.5289,65.558,65.461,65.4804,11373.0
2017-03-22 12:55:00,67.45,67.5,67.45,67.49,7556.0,65.4707,65.5192,65.4707,65.5095,7556.0
2017-03-22 13:00:00,67.46,67.51,67.38,67.43,11227.0,65.4804,65.5289,65.4027,65.4513,11227.0
2017-03-22 13:05:00,67.43,67.44,67.38,67.41,7987.0,65.4513,65.461,65.4027,65.4318,7987.0
2017-03-22 13:10:00,67.41,67.44,67.38,67.42,6368.0,65.4318,65.461,65.4027,65.4416,6368.0
2017-03-22 13:15:00,67.42,67.48,67.42,67.48,13373.0,65.4416,65.4998,65.4416,65.4998,13373.0
2017-03-22 13:20:00,67.48,67.48,67.37,67.41,9543.0,65.4998,65.4998,65.393,65.4318,9543.0
2017-03-22 13:25:00,67.42,67.48,67.42,67.46,8200.0,65.4416,65.4998,65.4416,65.4804,8200.0
2017-03-22 13:30:00,67.46,67.47,67.44,67.47,9843.0,65.4804,65.4901,65.461,65.4901,9843.0
2017-03-22 13:35:00,67.48,67.51,67.46,67.5,9143.0,65.4998,65.5289,65.4804,65.5192,9143.0
2017-03-22 13:40:00,67.51,67.56,67.49,67.54,10801.0,65.5289,65.5774,65.5095,65.558,10801.0
2017-03-22 13:45:00,67.53,67.56,67.5,67.54,10831.0,65.5483,65.5774,65.5192,65.558,10831.0
2017-03-22 13:50:00,67.53,67.54,67.45,67.46,13245.0,65.5483,65.558,65.4707,65.4804,13245.0
2017-03-22 13:55:00,67.46,67.47,67.39,67.41,19824.0,65.4804,65.4901,65.4124,65.4318,19824.0
2017-03-22 14:00:00,67.41,67.45,67.38,67.39,9167.0,65.4318,65.4707,65.4027,65.4124,9167.0
2017-03-22 14:05:00,67.38,67.4,67.36,67.39,10174.0,65.4027,65.4221,65.3833,65.4124,10174.0
2017-03-22 14:10:00,67.39,67.4,67.36,67.37,22408.0,65.4124,65.4221,65.3833,65.393,22408.0
2017-03-22 14:15:00,67.36,67.39,67.32,67.38,19436.0,65.3833,65.4124,65.3445,65.4027,19436.0
2017-03-22 14:20:00,67.38,67.41,67.35,67.37,12910.0,65.4027,65.4318,65.3736,65.393,12910.0
2017-03-22 14:25:00,67.38,67.38,67.3,67.31,14665.0,65.4027,65.4027,65.3251,65.3348,14665.0
2017-03-22 14:30:00,67.31,67.36,67.3,67.33,17732.0,65.3348,65.3833,65.3251,65.3542,17732.0
2017-03-22 14:35:00,67.33,67.4,67.33,67.4,11388.0,65.3542,65.4221,65.3542,65.4221,11388.0
2017-03-22 14:40:00,67.4,67.4,67.31,67.31,24496.0,65.4221,65.4221,65.3348,65.3348,24496.0
2017-03-22 14:45:00,67.3,67.37,67.3,67.37,15130.0,65.3251,65.393,65.3251,65.393,15130.0
2017-03-22 14:50:00,67.37,67.42,67.35,67.37,65596.0,65.393,65.4416,65.3736,65.393,65596.0
2017-03-22 14:55:00,67.37,67.4,67.35,67.37,35426.0,65.393,65.4221,65.3736,65.393,35426.0
2017-03-22 15:00:00,67.37,67.4,67.34,67.38,22920.0,65.393,65.4221,65.3639,65.4027,22920.0
2017-03-22 15:05:00,67.39,67.47,67.38,67.44,23674.0,65.4124,65.4901,65.4027,65.461,23674.0
2017-03-22 15:10:00,67.44,67.5,67.43,67.43,29839.0,65.461,65.5192,65.4513,65.4513,29839.0
2017-03-22 15:15:00,67.44,67.5,67.43,67.49,26866.0,65.461,65.5192,65.4513,65.5095,26866.0
2017-03-22 15:20:00,67.49,67.53,67.47,67.5,47371.0,65.5095,65.5483,65.4901,65.5192,47371.0
2017-03-22 15:25:00,67.5,67.51,67.48,67.49,24882.0,65.5192,65.5289,65.4998,65.5095,24882.0
2017-03-22 15:30:00,67.5,67.51,67.43,67.43,17456.0,65.5192,65.5289,65.4513,65.4513,17456.0
2017-03-22 15:35:00,67.43,67.46,67.4,67.4,35967.0,65.4513,65.4804,65.4221,65.4221,35967.0
2017-03-22 15:40:00,67.4,67.43,67.38,67.42,49184.0,65.4221,65.4513,65.4027,65.4416,49184.0
2017-03-22 15:45:00,67.41,67.5,67.41,67.5,28326.0,65.4318,65.5192,65.4318,65.5192,28326.0
2017-03-22 15:50:00,67.5,67.5,67.43,67.43,62610.0,65.5192,65.5192,65.4513,65.4513,62610.0
2017-03-22 15:55:00,67.43,67.49,67.43,67.46,96740.0,65.4513,65.5095,65.4513,65.4804,96740.0
2017-03-23 09:30:00,67.72,67.85,67.37,67.77,69292.0,65.7328,65.8589,65.393,65.7813,69292.0
2017-03-23 09:35:00,67.7,67.71,67.51,67.51,12914.0,65.7133,65.723,65.5289,65.5289,12914.0
2017-03-23 09:40:00,67.51,67.63,67.51,67.61,14732.0,65.5289,65.6454,65.5289,65.626,14732.0
2017-03-23 09:45:00,67.58,67.71,67.58,67.69,10812.0,65.5969,65.723,65.5969,65.7036,10812.0
2017-03-23 09:50:00,67.7,67.76,67.66,67.76,12096.0,65.7133,65.7716,65.6745,65.7716,12096.0
2017-03-23 09:55:00,67.73,67.73,67.63,67.69,17446.0,65.7425,65.7425,65.6454,65.7036,17446.0
2017-03-23 10:00:00,67.67,67.71,67.6,67.61,14348.0,65.6842,65.723,65.6163,65.626,14348.0
2017-03-23 10:05:00,67.6,67.81,67.6,67.81,11011.0,65.6163,65.8201,65.6163,65.8201,11011.0
2017-03-23 10:10:00,67.82,67.87,67.81,67.82,31409.0,65.8298,65.8784,65.8201,65.8298,31409.0
2017-03-23 10:15:00,67.82,67.95,67.82,67.88,26935.0,65.8298,65.956,65.8298,65.8881,26935.0
2017-03-23 10:20:00,67.87,67.93,67.86,67.88,17840.0,65.8784,65.9366,65.8686,65.8881,17840.0
2017-03-23 10:25:00,67.88,67.96,67.87,67.93,10227.0,65.8881,65.9657,65.8784,65.9366,10227.0
2017-03-23 10:30:00,67.94,68.05,67.92,68.03,43565.0,65.9463,66.0531,65.9269,66.0337,43565.0
2017-03-23 10:35:00,68.03,68.03,67.94,67.98,29605.0,66.0337,66.0337,65.9463,65.9851,29605.0
2017-03-23 10:40:00,67.97,67.99,67.88,67.94,29489.0,65.9754,65.9948,65.8881,65.9463,29489.0
2017-03-23 10:45:00,67.93,67.97,67.93,67.96,12949.0,65.9366,65.9754,65.9366,65.9657,12949.0
2017-03-23 10:50:00,67.97,68.02,67.96,68.02,18237.0,65.9754,66.0239,65.9657,66.0239,18237.0
2017-03-23 10:55:00,68.02,68.12,68.02,68.08,29033.0,66.0239,66.121,66.0239,66.0822,29033.0
2017-03-23 11:00:00,68.09,68.11,68.03,68.03,17797.0,66.0919,66.1113,66.0337,66.0337,17797.0
2017-03-23 11:05:00,68.03,68.08,68.0,68.08,13297.0,66.0337,66.0822,66.0045,66.0822,13297.0
2017-03-23 11:10:00,68.07,68.09,68.05,68.08,20738.0,66.0725,66.0919,66.0531,66.0822,20738.0
2017-03-23 11:15:00,68.08,68.13,68.07,68.11,15356.0,66.0822,66.1307,66.0725,66.1113,15356.0
2017-03-23 11:20:00,68.09,68.16,68.09,68.13,12603.0,66.0919,66.1598,66.0919,66.1307,12603.0
2017-03-23 11:25:00,68.15,68.15,68.1,68.11,12780.0,66.1501,66.1501,66.1016,66.1113,12780.0
2017-03-23 11:30:00,68.1,68.1,68.06,68.07,20600.0,66.1016,66.1016,66.0628,66.0725,20600.0
2017-03-23 11:35:00,68.06,68.09,68.03,68.08,27022.0,66.0628,66.0919,66.0337,66.0822,27022.0
2017-03-23 11:40:00,68.08,68.12,68.06,68.07,21258.0,66.0822,66.121,66.0628,66.0725,21258.0
2017-03-23 11:45:00,68.07,68.09,68.03,68.03,10245.0,66.0725,66.0919,66.0337,66.0337,10245.0
2017-03-23 11:50:00,68.04,68.04,67.96,68.03,8551.0,66.0434,66.0434,65.9657,66.0337,8551.0
2017-03-23 11:55:00,68.01,68.08,67.98,68.05,14520.0,66.0142,66.0822,65.9851,66.0531,14520.0
2017-03-23 12:00:00,68.02,68.04,67.98,68.0,6329.0,66.0239,66.0434,65.9851,66.0045,6329.0
2017-03-23 12:05:00,68.0,68.05,67.97,67.99,12050.0,66.0045,66.0531,65.9754,65.9948,12050.0
2017-03-23 12:10:00,68.0,68.01,67.94,67.96,11942.0,66.0045,66.0142,65.9463,65.9657,11942.0
2017-03-23 12:15:00,67.95,67.95,67.89,67.92,12013.0,65.956,65.956,65.8978,65.9269,12013.0
2017-03-23 12:20:00,67.92,67.97,67.92,67.97,10648.0,65.9269,65.9754,65.9269,65.9754,10648.0
2017-03-23 12:25:00,67.97,68.0,67.93,67.97,7650.0,65.9754,66.0045,65.9366,65.9754,7650.0
2017-03-23 12:30:00,67.96,67.96,67.91,67.91,15860.0,65.9657,65.9657,65.9172,65.9172,15860.0
2017-03-23 12:35:00,67.9,67.99,67.9,67.9,10193.0,65.9075,65.9948,65.9075,65.9075,10193.0
2017-03-23 12:40:00,67.9,67.95,67.9,67.91,6514.0,65.9075,65.956,65.9075,65.9172,6514.0
2017-03-23 12:45:00,67.92,67.92,67.87,67.89,11944.0,65.9269,65.9269,65.8784,65.8978,11944.0
2017-03-23 12:50:00,67.89,67.91,67.87,67.87,6191.0,65.8978,65.9172,65.8784,65.8784,6191.0
2017-03-23 12:55:00,67.88,67.92,67.86,67.92,10291.0,65.8881,65.9269,65.8686,65.9269,10291.0
2017-03-23 13:00:00,67.93,67.98,67.9,67.91,13046.0,65.9366,65.9851,65.9075,65.9172,13046.0
2017-03-23 13:05:00,67.92,67.95,67.88,67.89,10024.0,65.9269,65.956,65.8881,65.8978,10024.0
2017-03-23 13:10:00,67.88,67.91,67.81,67.87,8978.0,65.8881,65.9172,65.8201,65.8784,8978.0
2017-03-23 13:15:00,67.87,67.87,67.8,67.81,15810.0,65.8784,65.8784,65.8104,65.8201,15810.0
2017-03-23 13:20:00,67.82,67.84,67.8,67.81,9055.0,65.8298,65.8492,65.8104,65.8201,9055.0
2017-03-23 13:25:00,67.82,67.87,67.78,67.78,21458.0,65.8298,65.8784,65.791,65.791,21458.0
2017-03-23 13:30:00,67.79,67.82,67.77,67.79,34059.0,65.8007,65.8298,65.7813,65.8007,34059.0
2017-03-23 13:35:00,67.8,67.88,67.78,67.81,12337.0,65.8104,65.8881,65.791,65.8201,12337.0
2017-03-23 13:40:00,67.8,67.9,67.79,67.87,19511.0,65.8104,65.9075,65.8007,65.8784,19511.0
2017-03-23 13:45:00,67.87,67.91,67.82,67.88,9315.0,65.8784,65.9172,65.8298,65.8881,9315.0
2017-03-23 13:50:00,67.89,67.9,67.81,67.82,24846.0,65.8978,65.9075,65.8201,65.8298,24846.0
2017-03-23 13:55:00,67.82,67.86,67.82,67.82,8122.0,65.8298,65.8686,65.8298,65.8298,8122.0
2017-03-23 14:00:00,67.82,67.84,67.8,67.83,14886.0,65.8298,65.8492,65.8104,65.8395,14886.0
2017-03-23 14:05:00,67.83,67.85,67.82,67.83,13607.0,65.8395,65.8589,65.8298,65.8395,13607.0
2017-03-23 14:10:00,67.83,67.84,67.79,67.8,11111.0,65.8395,65.8492,65.8007,65.8104,11111.0
2017-03-23 14:15:00,67.79,67.79,67.75,67.77,19905.0,65.8007,65.8007,65.7619,65.7813,19905.0
2017-03-23 14:20:00,67.76,67.8,67.76,67.77,26262.0,65.7716,65.8104,65.7716,65.7813,26262.0
2017-03-23 14:25:00,67.77,67.78,67.64,67.66,20735.0,65.7813,65.791,65.6551,65.6745,20735.0
2017-03-23 14:30:00,67.65,67.7,67.63,67.66,14566.0,65.6648,65.7133,65.6454,65.6745,14566.0
2017-03-23 14:35:00,67.65,67.68,67.61,67.63,13214.0,65.6648,65.6939,65.626,65.6454,13214.0
2017-03-23 14:40:00,67.63,67.65,67.57,67.62,16122.0,65.6454,65.6648,65.5872,65.6357,16122.0
2017-03-23 14:45:00,67.62,67.67,67.61,67.65,17123.0,65.6357,65.6842,65.626,65.6648,17123.0
2017-03-23 14:50:00,67.66,67.69,67.64,67.66,13655.0,65.6745,65.7036,65.6551,65.6745,13655.0
2017-03-23 14:55:00,67.66,67.7,67.6,67.6,15519.0,65.6745,65.7133,65.6163,65.6163,15519.0
2017-03-23 15:00:00,67.61,67.62,67.55,67.57,21719.0,65.626,65.6357,65.5677,65.5872,21719.0
2017-03-23 15:05:00,67.56,67.58,67.53,67.54,14939.0,65.5774,65.5969,65.5483,65.558,14939.0
2017-03-23 15:10:00,67.51,67.54,67.44,67.44,21915.0,65.5289,65.558,65.461,65.461,21915.0
2017-03-23 15:15:00,67.46,67.49,67.4,67.4,23385.0,65.4804,65.5095,65.4221,65.4221,23385.0
2017-03-23 15:20:00,67.41,67.5,67.41,67.47,15113.0,65.4318,65.5192,65.4318,65.4901,15113.0
2017-03-23 15:25:00,67.46,67.5,67.44,67.46,17951.0,65.4804,65.5192,65.461,65.4804,17951.0
2017-03-23 15:30:00,67.46,67.49,67.35,67.38,24314.0,65.4804,65.5095,65.3736,65.4027,24314.0
2017-03-23 15:35:00,67.39,67.47,67.38,67.44,26447.0,65.4124,65.4901,65.4027,65.461,26447.0
2017-03-23 15:40:00,67.44,67.46,67.35,67.35,28455.0,65.461,65.4804,65.3736,65.3736,28455.0
2017-03-23 15:45:00,67.35,67.46,67.34,67.46,41837.0,65.3736,65.4804,65.3639,65.4804,41837.0
2017-03-23 15:50:00,67.45,67.46,67.4,67.45,40517.0,65.4707,65.4804,65.4221,65.4707,40517.0
2017-03-23 15:55:00,67.45,67.55,67.41,67.53,98861.0,65.4707,65.5677,65.4318,65.5483,98861.0
2017-03-24 09:30:00,67.42,67.55,67.39,67.49,16024.0,65.4416,65.5677,65.4124,65.5095,16024.0
2017-03-24 09:35:00,67.44,67.64,67.41,67.64,15426.0,65.461,65.6551,65.4318,65.6551,15426.0
2017-03-24 09:40:00,67.65,67.67,67.58,67.63,5871.0,65.6648,65.6842,65.5969,65.6454,5871.0
2017-03-24 09:45:00,67.67,67.74,67.67,67.7,6138.0,65.6842,65.7522,65.6842,65.7133,6138.0
2017-03-24 09:50:00,67.66,67.77,67.65,67.75,12882.0,65.6745,65.7813,65.6648,65.7619,12882.0
2017-03-24 09:55:00,67.78,67.85,67.76,67.78,9910.0,65.791,65.8589,65.7716,65.791,9910.0
2017-03-24 10:00:00,67.78,67.83,67.71,67.83,23435.0,65.791,65.8395,65.723,65.8395,23435.0
2017-03-24 10:05:00,67.82,67.88,67.81,67.86,11506.0,65.8298,65.8881,65.8201,65.8686,11506.0
2017-03-24 10:10:00,67.86,67.89,67.79,67.81,14544.0,65.8686,65.8978,65.8007,65.8201,14544.0
2017-03-24 10:15:00,67.81,67.88,67.79,67.81,18910.0,65.8201,65.8881,65.8007,65.8201,18910.0
2017-03-24 10:20:00,67.8,67.92,67.79,67.86,17156.0,65.8104,65.9269,65.8007,65.8686,17156.0
2017-03-24 10:25:00,67.88,67.97,67.85,67.93,19377.0,65.8881,65.9754,65.8589,65.9366,19377.0
2017-03-24 10:30:00,67.94,68.08,67.94,68.02,49226.0,65.9463,66.0822,65.9463,66.0239,49226.0
2017-03-24 10:35:00,68.0,68.08,68.0,68.07,14843.0,66.0045,66.0822,66.0045,66.0725,14843.0
2017-03-24 10:40:00,68.08,68.1,68.01,68.03,45247.0,66.0822,66.1016,66.0142,66.0337,45247.0
2017-03-24 10:45:00,68.02,68.08,67.99,68.07,22294.0,66.0239,66.0822,65.9948,66.0725,22294.0
2017-03-24 10:50:00,68.05,68.07,68.0,68.04,17824.0,66.0531,66.0725,66.0045,66.0434,17824.0
2017-03-24 10:55:00,68.04,68.12,68.03,68.12,23663.0,66.0434,66.121,66.0337,66.121,23663.0
2017-03-24 11:00:00,68.12,68.15,68.06,68.08,21346.0,66.121,66.1501,66.0628,66.0822,21346.0
2017-03-24 11:05:00,68.06,68.1,68.05,68.09,13597.0,66.0628,66.1016,66.0531,66.0919,13597.0
2017-03-24 11:10:00,68.09,68.13,68.08,68.12,16289.0,66.0919,66.1307,66.0822,66.121,16289.0
2017-03-24 11:15:00,68.11,68.17,68.11,68.13,18803.0,66.1113,66.1695,66.1113,66.1307,18803.0
2017-03-24 11:20:00,68.13,68.19,68.09,68.18,31130.0,66.1307,66.189,66.0919,66.1793,31130.0
2017-03-24 11:25:00,68.18,68.19,68.14,68.14,17481.0,66.1793,66.189,66.1404,66.1404,17481.0
2017-03-24 11:30:00,68.14,68.17,68.11,68.15,23280.0,66.1404,66.1695,66.1113,66.1501,23280.0
2017-03-24 11:35:00,68.15,68.17,68.14,68.15,16195.0,66.1501,66.1695,66.1404,66.1501,16195.0
2017-03-24 11:40:00,68.15,68.15,68.07,68.1,16131.0,66.1501,66.1501,66.0725,66.1016,16131.0
2017-03-24 11:45:00,68.1,68.11,68.08,68.09,5109.0,66.1016,66.1113,66.0822,66.0919,5109.0
2017-03-24 11:50:00,68.08,68.15,68.08,68.15,11019.0,66.0822,66.1501,66.0822,66.1501,11019.0
2017-03-24 11:55:00,68.15,68.16,68.14,68.15,50277.0,66.1501,66.1598,66.1404,66.1501,50277.0
2017-03-24 12:00:00,68.16,68.18,68.14,68.18,45512.0,66.1598,66.1793,66.1404,66.1793,45512.0
2017-03-24 12:05:00,68.17,68.24,68.17,68.23,20664.0,66.1695,66.2375,66.1695,66.2278,20664.0
2017-03-24 12:10:00,68.22,68.23,68.13,68.17,20193.0,66.2181,66.2278,66.1307,66.1695,20193.0
2017-03-24 12:15:00,68.17,68.21,68.15,68.21,11968.0,66.1695,66.2084,66.1501,66.2084,11968.0
2017-03-24 12:20:00,68.2,68.23,68.18,68.23,12331.0,66.1987,66.2278,66.1793,66.2278,12331.0
2017-03-24 12:25:00,68.23,68.29,68.21,68.25,9973.0,66.2278,66.286,66.2084,66.2472,9973.0
2017-03-24 12:30:00,68.26,68.27,68.18,68.19,12291.0,66.2569,66.2666,66.1793,66.189,12291.0
2017-03-24 12:35:00,68.18,68.19,68.15,68.15,12934.0,66.1793,66.189,66.1501,66.1501,12934.0
2017-03-24 12:40:00,68.14,68.17,68.12,68.17,11601.0,66.1404,66.1695,66.121,66.1695,11601.0
2017-03-24 12:45:00,68.18,68.19,68.12,68.15,9292.0,66.1793,66.189,66.121,66.1501,9292.0
2017-03-24 12:50:00,68.14,68.15,68.06,68.08,15942.0,66.1404,66.1501,66.0628,66.0822,15942.0
2017-03-24 12:55:00,68.09,68.11,68.02,68.04,27339.0,66.0919,66.1113,66.0239,66.0434,27339.0
2017-03-24 13:00:00,68.04,68.07,68.02,68.05,35543.0,66.0434,66.0725,66.0239,66.0531,35543.0
2017-03-24 13:05:00,68.05,68.07,67.98,67.98,17385.0,66.0531,66.0725,65.9851,65.9851,17385.0
2017-03-24 13:10:00,67.99,68.0,67.92,67.94,7935.0,65.9948,66.0045,65.9269,65.9463,7935.0
2017-03-24 13:15:00,67.94,67.99,67.93,67.99,6674.0,65.9463,65.9948,65.9366,65.9948,6674.0
2017-03-24 13:20:00,67.99,68.0,67.95,68.0,12499.0,65.9948,66.0045,65.956,66.0045,12499.0
2017-03-24 13:25:00,68.0,68.01,67.97,67.98,16155.0,66.0045,66.0142,65.9754,65.9851,16155.0
2017-03-24 13:30:00,67.97,68.0,67.95,67.96,12336.0,65.9754,66.0045,65.956,65.9657,12336.0
2017-03-24 13:35:00,67.96,68.0,67.96,67.99,4280.0,65.9657,66.0045,65.9657,65.9948,4280.0
2017-03-24 13:40:00,67.99,68.01,67.94,68.0,11934.0,65.9948,66.0142,65.9463,66.0045,11934.0
2017-03-24 13:45:00,68.0,68.0,67.95,67.99,9040.0,66.0045,66.0045,65.956,65.9948,9040.0
2017-03-24 13:50:00,67.98,68.01,67.96,67.96,15067.0,65.9851,66.0142,65.9657,65.9657,15067.0
2017-03-24 13:55:00,67.96,67.97,67.92,67.93,19400.0,65.9657,65.9754,65.9269,65.9366,19400.0
2017-03-24 14:00:00,67.92,67.98,67.92,67.95,14594.0,65.9269,65.9851,65.9269,65.956,14594.0
2017-03-24 14:05:00,67.92,67.99,67.92,67.94,15260.0,65.9269,65.9948,65.9269,65.9463,15260.0
2017-03-24 14:10:00,67.95,68.0,67.93,67.97,9219.0,65.956,66.0045,65.9366,65.9754,9219.0
2017-03-24 14:15:00,67.99,67.99,67.94,67.99,10150.0,65.9948,65.9948,65.9463,65.9948,10150.0
2017-03-24 14:20:00,68.0,68.0,67.98,67.99,15567.0,66.0045,66.0045,65.9851,65.9948,15567.0
2017-03-24 14:25:00,68.0,68.01,67.98,68.0,15394.0,66.0045,66.0142,65.9851,66.0045,15394.0
2017-03-24 14:30:00,68.0,68.01,67.98,67.99,118871.0,66.0045,66.0142,65.9851,65.9948,118871.0
2017-03-24 14:35:00,67.98,68.0,67.95,68.0,11628.0,65.9851,66.0045,65.956,66.0045,11628.0
2017-03-24 14:40:00,68.0,68.0,67.96,67.96,10602.0,66.0045,66.0045,65.9657,65.9657,10602.0
2017-03-24 14:45:00,67.94,67.95,67.88,67.9,18699.0,65.9463,65.956,65.8881,65.9075,18699.0
2017-03-24 14:50:00,67.91,67.92,67.84,67.84,9832.0,65.9172,65.9269,65.8492,65.8492,9832.0
2017-03-24 14:55:00,67.85,67.87,67.83,67.83,13520.0,65.8589,65.8784,65.8395,65.8395,13520.0
2017-03-24 15:00:00,67.84,67.85,67.75,67.8,21739.0,65.8492,65.8589,65.7619,65.8104,21739.0
2017-03-24 15:05:00,67.81,67.81,67.76,67.78,27269.0,65.8201,65.8201,65.7716,65.791,27269.0
2017-03-24 15:10:00,67.78,67.78,67.69,67.71,14938.0,65.791,65.791,65.7036,65.723,14938.0
2017-03-24 15:15:00,67.71,67.76,67.67,67.75,24405.0,65.723,65.7716,65.6842,65.7619,24405.0
2017-03-24 15:20:00,67.75,67.76,67.72,67.76,24192.0,65.7619,65.7716,65.7328,65.7716,24192.0
2017-03-24 15:25:00,67.76,67.78,67.71,67.75,48024.0,65.7716,65.791,65.723,65.7619,48024.0
2017-03-24 15:30:00,67.76,67.8,67.7,67.79,57161.0,65.7716,65.8104,65.7133,65.8007,57161.0
2017-03-24 15:35:00,67.79,67.81,67.72,67.8,70238.0,65.8007,65.8201,65.7328,65.8104,70238.0
2017-03-24 15:40:00,67.81,67.86,67.79,67.84,43751.0,65.8201,65.8686,65.8007,65.8492,43751.0
2017-03-24 15:45:00,67.85,67.86,67.72,67.79,64303.0,65.8589,65.8686,65.7328,65.8007,64303.0
2017-03-24 15:50:00,67.79,67.94,67.77,67.91,96780.0,65.8007,65.9463,65.7813,65.9172,96780.0
2017-03-24 15:55:00,67.9,67.93,67.83,67.87,111186.0,65.9075,65.9366,65.8395,65.8784,111186.0
2017-03-27 09:30:00,67.99,68.17,67.97,68.0,87081.0,65.9948,66.1695,65.9754,66.0045,87081.0
2017-03-27 09:35:00,67.97,68.02,67.85,67.86,85509.0,65.9754,66.0239,65.8589,65.8686,85509.0
2017-03-27 09:40:00,67.87,67.88,67.75,67.75,29005.0,65.8784,65.8881,65.7619,65.7619,29005.0
2017-03-27 09:45:00,67.75,67.75,67.58,67.68,58304.0,65.7619,65.7619,65.5969,65.6939,58304.0
2017-03-27 09:50:00,67.68,67.68,67.54,67.63,27080.0,65.6939,65.6939,65.558,65.6454,27080.0
2017-03-27 09:55:00,67.62,67.71,67.57,67.71,44976.0,65.6357,65.723,65.5872,65.723,44976.0
2017-03-27 10:00:00,67.69,67.71,67.54,67.54,33778.0,65.7036,65.723,65.558,65.558,33778.0
2017-03-27 10:05:00,67.54,67.55,67.4,67.41,48196.0,65.558,65.5677,65.4221,65.4318,48196.0
2017-03-27 10:10:00,67.4,67.41,67.12,67.12,78626.0,65.4221,65.4318,65.1504,65.1504,78626.0
2017-03-27 10:15:00,67.13,67.25,67.13,67.14,20250.0,65.1601,65.2765,65.1601,65.1698,20250.0
2017-03-27 10:20:00,67.16,67.27,67.15,67.2,25472.0,65.1892,65.296,65.1795,65.228,25472.0
2017-03-27 10:25:00,67.21,67.23,67.15,67.16,24168.0,65.2377,65.2571,65.1795,65.1892,24168.0
2017-03-27 10:30:00,67.16,67.17,67.07,67.08,27435.0,65.1892,65.1989,65.1018,65.1115,27435.0
2017-03-27 10:35:00,67.08,67.09,67.03,67.05,63056.0,65.1115,65.1212,65.063,65.0824,63056.0
2017-03-27 10:40:00,67.05,67.17,66.94,67.12,139471.0,65.0824,65.1989,64.9756,65.1504,139471.0
2017-03-27 10:45:00,67.12,67.12,67.03,67.07,42822.0,65.1504,65.1504,65.063,65.1018,42822.0
2017-03-27 10:50:00,67.06,67.13,67.0,67.12,90094.0,65.0921,65.1601,65.0339,65.1504,90094.0
2017-03-27 10:55:00,67.12,67.27,67.12,67.24,33027.0,65.1504,65.296,65.1504,65.2668,33027.0
2017-03-27 11:00:00,67.25,67.3,67.24,67.26,18949.0,65.2765,65.3251,65.2668,65.2863,18949.0
2017-03-27 11:05:00,67.26,67.28,67.15,67.15,29245.0,65.2863,65.3057,65.1795,65.1795,29245.0
2017-03-27 11:10:00,67.16,67.18,67.12,67.14,19988.0,65.1892,65.2086,65.1504,65.1698,19988.0
2017-03-27 11:15:00,67.13,67.14,67.1,67.14,24227.0,65.1601,65.1698,65.1309,65.1698,24227.0
2017-03-27 11:20:00,67.14,67.15,67.1,67.1,17243.0,65.1698,65.1795,65.1309,65.1309,17243.0
2017-03-27 11:25:00,67.1,67.1,67.01,67.01,18939.0,65.1309,65.1309,65.0436,65.0436,18939.0
2017-03-27 11:30:00,67.03,67.03,66.94,66.96,17151.0,65.063,65.063,64.9756,64.9951,17151.0
2017-03-27 11:35:00,66.95,67.05,66.95,66.99,20718.0,64.9853,65.0824,64.9853,65.0242,20718.0
2017-03-27 11:40:00,66.99,67.0,66.95,66.97,18767.0,65.0242,65.0339,64.9853,65.0048,18767.0
2017-03-27 11:45:00,66.96,66.97,66.95,66.97,18223.0,64.9951,65.0048,64.9853,65.0048,18223.0
2017-03-27 11:50:00,66.97,67.1,66.95,67.08,15419.0,65.0048,65.1309,64.9853,65.1115,15419.0
2017-03-27 11:55:00,67.09,67.11,67.02,67.03,8948.0,65.1212,65.1407,65.0533,65.063,8948.0
2017-03-27 12:00:00,67.02,67.08,67.01,67.07,18993.0,65.0533,65.1115,65.0436,65.1018,18993.0
2017-03-27 12:05:00,67.06,67.07,67.0,67.01,16112.0,65.0921,65.1018,65.0339,65.0436,16112.0
2017-03-27 12:10:00,67.01,67.02,66.96,66.97,19363.0,65.0436,65.0533,64.9951,65.0048,19363.0
2017-03-27 12:15:00,66.97,66.97,66.93,66.97,13527.0,65.0048,65.0048,64.9659,65.0048,13527.0
2017-03-27 12:20:00,66.97,67.04,66.94,67.04,19974.0,65.0048,65.0727,64.9756,65.0727,19974.0
2017-03-27 12:25:00,67.04,67.04,66.97,66.98,13115.0,65.0727,65.0727,65.0048,65.0145,13115.0
2017-03-27 12:30:00,66.99,67.06,66.98,67.0,15764.0,65.0242,65.0921,65.0145,65.0339,15764.0
2017-03-27 12:35:00,67.0,67.02,66.98,67.01,18995.0,65.0339,65.0533,65.0145,65.0436,18995.0
2017-03-27 12:40:00,67.01,67.06,66.99,67.02,56362.0,65.0436,65.0921,65.0242,65.0533,56362.0
2017-03-27 12:45:00,67.03,67.03,67.0,67.02,56589.0,65.063,65.063,65.0339,65.0533,56589.0
2017-03-27 12:50:00,67.01,67.01,66.98,67.0,63952.0,65.0436,65.0436,65.0145,65.0339,63952.0
2017-03-27 12:55:00,67.0,67.01,66.98,66.99,17225.0,65.0339,65.0436,65.0145,65.0242,17225.0
2017-03-27 13:00:00,67.0,67.01,66.98,67.0,25396.0,65.0339,65.0436,65.0145,65.0339,25396.0
2017-03-27 13:05:00,67.01,67.1,67.0,67.08,34516.0,65.0436,65.1309,65.0339,65.1115,34516.0
2017-03-27 13:10:00,67.08,67.17,67.07,67.14,88948.0,65.1115,65.1989,65.1018,65.1698,88948.0
2017-03-27 13:15:00,67.15,67.15,67.04,67.05,28099.0,65.1795,65.1795,65.0727,65.0824,28099.0
2017-03-27 13:20:00,67.05,67.21,67.04,67.17,70635.0,65.0824,65.2377,65.0727,65.1989,70635.0
2017-03-27 13:25:00,67.18,67.25,67.14,67.25,56649.0,65.2086,65.2765,65.1698,65.2765,56649.0
2017-03-27 13:30:00,67.25,67.25,67.16,67.17,17352.0,65.2765,65.2765,65.1892,65.1989,17352.0
2017-03-27 13:35:00,67.17,67.24,67.17,67.24,18974.0,65.1989,65.2668,65.1989,65.2668,18974.0
2017-03-27 13:40:00,67.24,67.25,67.17,67.18,22544.0,65.2668,65.2765,65.1989,65.2086,22544.0
2017-03-27 13:45:00,67.17,67.17,67.14,67.14,12695.0,65.1989,65.1989,65.1698,65.1698,12695.0
2017-03-27 13:50:00,67.14,67.16,67.1,67.14,42094.0,65.1698,65.1892,65.1309,65.1698,42094.0
2017-03-27 13:55:00,67.14,67.14,67.11,67.13,23007.0,65.1698,65.1698,65.1407,65.1601,23007.0
2017-03-27 14:00:00,67.13,67.16,67.13,67.15,16376.0,65.1601,65.1892,65.1601,65.1795,16376.0
2017-03-27 14:05:00,67.15,67.16,67.13,67.15,22260.0,65.1795,65.1892,65.1601,65.1795,22260.0
2017-03-27 14:10:00,67.14,67.15,67.11,67.11,24343.0,65.1698,65.1795,65.1407,65.1407,24343.0
2017-03-27 14:15:00,67.11,67.11,67.03,67.04,20172.0,65.1407,65.1407,65.063,65.0727,20172.0
2017-03-27 14:20:00,67.04,67.04,66.98,66.99,14679.0,65.0727,65.0727,65.0145,65.0242,14679.0
2017-03-27 14:25:00,66.98,67.03,66.97,67.01,24909.0,65.0145,65.063,65.0048,65.0436,24909.0
2017-03-27 14:30:00,67.03,67.15,67.01,67.15,29508.0,65.063,65.1795,65.0436,65.1795,29508.0
2017-03-27 14:35:00,67.15,67.18,67.13,67.17,34647.0,65.1795,65.2086,65.1601,65.1989,34647.0
2017-03-27 14:40:00,67.17,67.18,67.11,67.16,19891.0,65.1989,65.2086,65.1407,65.1892,19891.0
2017-03-27 14:45:00,67.16,67.2,67.15,67.2,22881.0,65.1892,65.228,65.1795,65.228,22881.0
2017-03-27 14:50:00,67.19,67.2,67.15,67.17,21982.0,65.2183,65.228,65.1795,65.1989,21982.0
2017-03-27 14:55:00,67.16,67.26,67.16,67.23,35693.0,65.1892,65.2863,65.1892,65.2571,35693.0
2017-03-27 15:00:00,67.23,67.28,67.21,67.28,52566.0,65.2571,65.3057,65.2377,65.3057,52566.0
2017-03-27 15:05:00,67.27,67.28,67.21,67.22,29241.0,65.296,65.3057,65.2377,65.2474,29241.0
2017-03-27 15:10:00,67.22,67.22,67.2,67.2,15532.0,65.2474,65.2474,65.228,65.228,15532.0
2017-03-27 15:15:00,67.2,67.2,67.17,67.19,41841.0,65.228,65.228,65.1989,65.2183,41841.0
2017-03-27 15:20:00,67.19,67.27,67.18,67.21,40388.0,65.2183,65.296,65.2086,65.2377,40388.0
2017-03-27 15:25:00,67.22,67.22,67.16,67.16,28958.0,65.2474,65.2474,65.1892,65.1892,28958.0
2017-03-27 15:30:00,67.16,67.23,67.14,67.23,57655.0,65.1892,65.2571,65.1698,65.2571,57655.0
2017-03-27 15:35:00,67.23,67.28,67.2,67.25,51381.0,65.2571,65.3057,65.228,65.2765,51381.0
2017-03-27 15:40:00,67.26,67.36,67.25,67.33,88399.0,65.2863,65.3833,65.2765,65.3542,88399.0
2017-03-27 15:45:00,67.33,67.34,67.22,67.24,64894.0,65.3542,65.3639,65.2474,65.2668,64894.0
2017-03-27 15:50:00,67.24,67.25,67.19,67.21,68415.0,65.2668,65.2765,65.2183,65.2377,68415.0
2017-03-27 15:55:00,67.21,67.23,67.19,67.2,165668.0,65.2377,65.2571,65.2183,65.228,165668.0
2017-03-28 09:30:00,67.23,67.23,67.04,67.11,61547.0,65.2571,65.2571,65.0727,65.1407,61547.0
2017-03-28 09:35:00,67.11,67.25,67.02,67.07,38405.0,65.1407,65.2765,65.0533,65.1018,38405.0
2017-03-28 09:40:00,67.07,67.23,67.07,67.23,26930.0,65.1018,65.2571,65.1018,65.2571,26930.0
2017-03-28 09:45:00,67.2,67.31,67.17,67.2,48805.0,65.228,65.3348,65.1989,65.228,48805.0
2017-03-28 09:50:00,67.2,67.22,67.07,67.09,30426.0,65.228,65.2474,65.1018,65.1212,30426.0
2017-03-28 09:55:00,67.08,67.21,67.08,67.17,24838.0,65.1115,65.2377,65.1115,65.1989,24838.0
2017-03-28 10:00:00,67.18,67.25,67.15,67.25,66741.0,65.2086,65.2765,65.1795,65.2765,66741.0
2017-03-28 10:05:00,67.23,67.38,67.23,67.36,19866.0,65.2571,65.4027,65.2571,65.3833,19866.0
2017-03-28 10:10:00,67.36,67.36,67.27,67.35,26224.0,65.3833,65.3833,65.296,65.3736,26224.0
2017-03-28 10:15:00,67.35,67.35,67.25,67.27,18929.0,65.3736,65.3736,65.2765,65.296,18929.0
2017-03-28 10:20:00,67.27,67.31,67.23,67.28,43581.0,65.296,65.3348,65.2571,65.3057,43581.0
2017-03-28 10:25:00,67.29,67.29,67.19,67.2,38467.0,65.3154,65.3154,65.2183,65.228,38467.0
2017-03-28 10:30:00,67.19,67.21,67.15,67.2,24374.0,65.2183,65.2377,65.1795,65.228,24374.0
2017-03-28 10:35:00,67.2,67.21,67.08,67.1,22087.0,65.228,65.2377,65.1115,65.1309,22087.0
2017-03-28 10:40:00,67.11,67.15,67.03,67.07,36542.0,65.1407,65.1795,65.063,65.1018,36542.0
2017-03-28 10:45:00,67.06,67.15,67.06,67.13,6376.0,65.0921,65.1795,65.0921,65.1601,6376.0
2017-03-28 10:50:00,67.15,67.2,67.14,67.17,12014.0,65.1795,65.228,65.1698,65.1989,12014.0
2017-03-28 10:55:00,67.16,67.17,67.11,67.12,9441.0,65.1892,65.1989,65.1407,65.1504,9441.0
2017-03-28 11:00:00,67.11,67.16,67.1,67.11,5238.0,65.1407,65.1892,65.1309,65.1407,5238.0
2017-03-28 11:05:00,67.1,67.13,67.08,67.12,8110.0,65.1309,65.1601,65.1115,65.1504,8110.0
2017-03-28 11:10:00,67.14,67.15,67.05,67.06,12545.0,65.1698,65.1795,65.0824,65.0921,12545.0
2017-03-28 11:15:00,67.06,67.12,67.04,67.12,7708.0,65.0921,65.1504,65.0727,65.1504,7708.0
2017-03-28 11:20:00,67.12,67.13,67.08,67.1,8480.0,65.1504,65.1601,65.1115,65.1309,8480.0
2017-03-28 11:25:00,67.1,67.13,67.09,67.13,18307.0,65.1309,65.1601,65.1212,65.1601,18307.0
2017-03-28 11:30:00,67.16,67.2,67.14,67.19,5365.0,65.1892,65.228,65.1698,65.2183,5365.0
2017-03-28 11:35:00,67.17,67.18,67.1,67.11,50483.0,65.1989,65.2086,65.1309,65.1407,50483.0
2017-03-28 11:40:00,67.11,67.12,67.09,67.11,46295.0,65.1407,65.1504,65.1212,65.1407,46295.0
2017-03-28 11:45:00,67.11,67.2,67.1,67.16,42258.0,65.1407,65.228,65.1309,65.1892,42258.0
2017-03-28 11:50:00,67.16,67.21,67.15,67.2,43944.0,65.1892,65.2377,65.1795,65.228,43944.0
2017-03-28 11:55:00,67.2,67.2,67.16,67.18,16413.0,65.228,65.228,65.1892,65.2086,16413.0
2017-03-28 12:00:00,67.16,67.23,67.14,67.2,78569.0,65.1892,65.2571,65.1698,65.228,78569.0
2017-03-28 12:05:00,67.2,67.21,67.18,67.2,38071.0,65.228,65.2377,65.2086,65.228,38071.0
2017-03-28 12:10:00,67.2,67.21,67.19,67.2,31745.0,65.228,65.2377,65.2183,65.228,31745.0
2017-03-28 12:15:00,67.2,67.22,67.19,67.2,20235.0,65.228,65.2474,65.2183,65.228,20235.0
2017-03-28 12:20:00,67.2,67.22,67.19,67.2,17505.0,65.228,65.2474,65.2183,65.228,17505.0
2017-03-28 12:25:00,67.2,67.2,67.13,67.15,15697.0,65.228,65.228,65.1601,65.1795,15697.0
2017-03-28 12:30:00,67.15,67.16,67.09,67.12,50424.0,65.1795,65.1892,65.1212,65.1504,50424.0
2017-03-28 12:35:00,67.12,67.18,67.1,67.18,16974.0,65.1504,65.2086,65.1309,65.2086,16974.0
2017-03-28 12:40:00,67.19,67.19,67.09,67.11,3944.0,65.2183,65.2183,65.1212,65.1407,3944.0
2017-03-28 12:45:00,67.09,67.12,67.06,67.12,5289.0,65.1212,65.1504,65.0921,65.1504,5289.0
2017-03-28 12:50:00,67.12,67.14,67.07,67.11,19518.0,65.1504,65.1698,65.1018,65.1407,19518.0
2017-03-28 12:55:00,67.12,67.16,67.11,67.14,9726.0,65.1504,65.1892,65.1407,65.1698,9726.0
2017-03-28 13:00:00,67.15,67.21,67.15,67.2,20551.0,65.1795,65.2377,65.1795,65.228,20551.0
2017-03-28 13:05:00,67.2,67.2,67.12,67.14,12353.0,65.228,65.228,65.1504,65.1698,12353.0
2017-03-28 13:10:00,67.14,67.17,67.14,67.15,5869.0,65.1698,65.1989,65.1698,65.1795,5869.0
2017-03-28 13:15:00,67.14,67.16,67.09,67.12,6737.0,65.1698,65.1892,65.1212,65.1504,6737.0
2017-03-28 13:20:00,67.1,67.13,67.06,67.13,8556.0,65.1309,65.1601,65.0921,65.1601,8556.0
2017-03-28 13:25:00,67.12,67.13,67.03,67.06,7346.0,65.1504,65.1601,65.063,65.0921,7346.0
2017-03-28 13:30:00,67.07,67.08,67.04,67.05,4432.0,65.1018,65.1115,65.0727,65.0824,4432.0
2017-03-28 13:35:00,67.03,67.03,67.0,67.02,7316.0,65.063,65.063,65.0339,65.0533,7316.0
2017-03-28 13:40:00,67.01,67.04,67.01,67.02,10063.0,65.0436,65.0727,65.0436,65.0533,10063.0
2017-03-28 13:45:00,67.01,67.03,66.99,67.01,15527.0,65.0436,65.063,65.0242,65.0436,15527.0
2017-03-28 13:50:00,67.01,67.03,66.99,67.02,8093.0,65.0436,65.063,65.0242,65.0533,8093.0
2017-03-28 13:55:00,67.02,67.07,67.0,67.05,18031.0,65.0533,65.1018,65.0339,65.0824,18031.0
2017-03-28 14:00:00,67.03,67.06,67.01,67.04,15150.0,65.063,65.0921,65.0436,65.0727,15150.0
2017-03-28 14:05:00,67.05,67.05,66.95,66.95,22794.0,65.0824,65.0824,64.9853,64.9853,22794.0
2017-03-28 14:10:00,66.95,66.97,66.94,66.95,15787.0,64.9853,65.0048,64.9756,64.9853,15787.0
2017-03-28 14:15:00,66.96,67.03,66.96,67.03,20284.0,64.9951,65.063,64.9951,65.063,20284.0
2017-03-28 14:20:00,67.03,67.1,67.02,67.1,23519.0,65.063,65.1309,65.0533,65.1309,23519.0
2017-03-28 14:25:00,67.1,67.17,67.08,67.17,18677.0,65.1309,65.1989,65.1115,65.1989,18677.0
2017-03-28 14:30:00,67.17,67.17,67.14,67.16,12541.0,65.1989,65.1989,65.1698,65.1892,12541.0
2017-03-28 14:35:00,67.17,67.17,67.1,67.16,18189.0,65.1989,65.1989,65.1309,65.1892,18189.0
2017-03-28 14:40:00,67.16,67.2,67.14,67.17,12721.0,65.1892,65.228,65.1698,65.1989,12721.0
2017-03-28 14:45:00,67.17,67.17,67.14,67.16,12391.0,65.1989,65.1989,65.1698,65.1892,12391.0
2017-03-28 14:50:00,67.16,67.21,67.16,67.2,29957.0,65.1892,65.2377,65.1892,65.228,29957.0
2017-03-28 14:55:00,67.19,67.2,67.18,67.2,29309.0,65.2183,65.228,65.2086,65.228,29309.0
2017-03-28 15:00:00,67.2,67.26,67.19,67.26,32588.0,65.228,65.2863,65.2183,65.2863,32588.0
2017-03-28 15:05:00,67.26,67.3,67.24,67.24,32928.0,65.2863,65.3251,65.2668,65.2668,32928.0
2017-03-28 15:10:00,67.24,67.3,67.22,67.3,26658.0,65.2668,65.3251,65.2474,65.3251,26658.0
2017-03-28 15:15:00,67.3,67.31,67.24,67.25,26352.0,65.3251,65.3348,65.2668,65.2765,26352.0
2017-03-28 15:20:00,67.25,67.29,67.25,67.26,43853.0,65.2765,65.3154,65.2765,65.2863,43853.0
2017-03-28 15:25:00,67.25,67.27,67.23,67.26,33395.0,65.2765,65.296,65.2571,65.2863,33395.0
2017-03-28 15:30:00,67.26,67.29,67.25,67.28,35340.0,65.2863,65.3154,65.2765,65.3057,35340.0
2017-03-28 15:35:00,67.28,67.3,67.26,67.28,37000.0,65.3057,65.3251,65.2863,65.3057,37000.0
2017-03-28 15:40:00,67.28,67.29,67.23,67.23,43918.0,65.3057,65.3154,65.2571,65.2571,43918.0
2017-03-28 15:45:00,67.24,67.27,67.23,67.27,59611.0,65.2668,65.296,65.2571,65.296,59611.0
2017-03-28 15:50:00,67.28,67.3,67.24,67.3,60517.0,65.3057,65.3251,65.2668,65.3251,60517.0
2017-03-28 15:55:00,67.3,67.4,67.29,67.32,154537.0,65.3251,65.4221,65.3154,65.3445,154537.0
2017-03-29 09:30:00,66.83,66.87,66.57,66.73,64043.0,65.3459,65.385,65.0917,65.2481,64043.0
2017-03-29 09:35:00,66.75,66.76,66.57,66.59,22408.0,65.2677,65.2775,65.0917,65.1112,22408.0
2017-03-29 09:40:00,66.58,66.63,66.53,66.59,16741.0,65.1015,65.1504,65.0526,65.1112,16741.0
2017-03-29 09:45:00,66.58,66.61,66.54,66.61,19862.0,65.1015,65.1308,65.0624,65.1308,19862.0
2017-03-29 09:50:00,66.64,66.67,66.6,66.63,17620.0,65.1601,65.1895,65.121,65.1504,17620.0
2017-03-29 09:55:00,66.62,66.72,66.62,66.7,13039.0,65.1406,65.2384,65.1406,65.2188,13039.0
2017-03-29 10:00:00,66.7,66.8,66.67,66.76,34063.0,65.2188,65.3166,65.1895,65.2775,34063.0
2017-03-29 10:05:00,66.77,66.86,66.77,66.81,15195.0,65.2873,65.3753,65.2873,65.3264,15195.0
2017-03-29 10:10:00,66.8,66.8,66.68,66.74,9672.0,65.3166,65.3166,65.1992,65.2579,9672.0
2017-03-29 10:15:00,66.75,66.75,66.68,66.69,5666.0,65.2677,65.2677,65.1992,65.209,5666.0
2017-03-29 10:20:00,66.67,66.75,66.66,66.74,5547.0,65.1895,65.2677,65.1797,65.2579,5547.0
2017-03-29 10:25:00,66.73,66.74,66.68,66.69,6611.0,65.2481,65.2579,65.1992,65.209,6611.0
2017-03-29 10:30:00,66.67,66.73,66.65,66.73,7262.0,65.1895,65.2481,65.1699,65.2481,7262.0
2017-03-29 10:35:00,66.73,66.77,66.72,66.74,9031.0,65.2481,65.2873,65.2384,65.2579,9031.0
2017-03-29 10:40:00,66.73,66.75,66.64,66.68,6686.0,65.2481,65.2677,65.1601,65.1992,6686.0
2017-03-29 10:45:00,66.67,66.67,66.58,66.58,5348.0,65.1895,65.1895,65.1015,65.1015,5348.0
2017-03-29 10:50:00,66.57,66.68,66.57,66.68,5650.0,65.0917,65.1992,65.0917,65.1992,5650.0
2017-03-29 10:55:00,66.69,66.79,66.68,66.75,13387.0,65.209,65.3068,65.1992,65.2677,13387.0
2017-03-29 11:00:00,66.76,66.82,66.72,66.8,11984.0,65.2775,65.3361,65.2384,65.3166,11984.0
2017-03-29 11:05:00,66.79,66.8,66.72,66.75,5914.0,65.3068,65.3166,65.2384,65.2677,5914.0
2017-03-29 11:10:00,66.76,66.77,66.69,66.72,3100.0,65.2775,65.2873,65.209,65.2384,3100.0
2017-03-29 11:15:00,66.73,66.78,66.71,66.78,3800.0,65.2481,65.297,65.2286,65.297,3800.0
2017-03-29 11:20:00,66.78,66.8,66.73,66.78,6123.0,65.297,65.3166,65.2481,65.297,6123.0
2017-03-29 11:25:00,66.78,66.8,66.75,66.78,4400.0,65.297,65.3166,65.2677,65.297,4400.0
2017-03-29 11:30:00,66.78,66.78,66.73,66.74,4205.0,65.297,65.297,65.2481,65.2579,4205.0
2017-03-29 11:35:00,66.73,66.74,66.63,66.63,3135.0,65.2481,65.2579,65.1504,65.1504,3135.0
2017-03-29 11:40:00,66.63,66.7,66.61,66.63,6558.0,65.1504,65.2188,65.1308,65.1504,6558.0
2017-03-29 11:45:00,66.65,66.69,66.64,66.68,6644.0,65.1699,65.209,65.1601,65.1992,6644.0
2017-03-29 11:50:00,66.69,66.7,66.65,66.69,6619.0,65.209,65.2188,65.1699,65.209,6619.0
2017-03-29 11:55:00,66.68,66.69,66.65,66.69,4469.0,65.1992,65.209,65.1699,65.209,4469.0
2017-03-29 12:00:00,66.69,66.75,66.68,66.74,6316.0,65.209,65.2677,65.1992,65.2579,6316.0
2017-03-29 12:05:00,66.75,66.77,66.74,66.76,4183.0,65.2677,65.2873,65.2579,65.2775,4183.0
2017-03-29 12:10:00,66.75,66.8,66.75,66.8,3984.0,65.2677,65.3166,65.2677,65.3166,3984.0
2017-03-29 12:15:00,66.8,66.84,66.78,66.78,6013.0,65.3166,65.3557,65.297,65.297,6013.0
2017-03-29 12:20:00,66.78,66.8,66.76,66.77,3088.0,65.297,65.3166,65.2775,65.2873,3088.0
2017-03-29 12:25:00,66.78,66.79,66.76,66.77,3097.0,65.297,65.3068,65.2775,65.2873,3097.0
2017-03-29 12:30:00,66.76,66.76,66.71,66.72,8065.0,65.2775,65.2775,65.2286,65.2384,8065.0
2017-03-29 12:35:00,66.73,66.77,66.73,66.76,3653.0,65.2481,65.2873,65.2481,65.2775,3653.0
2017-03-29 12:40:00,66.76,66.82,66.76,66.8,8016.0,65.2775,65.3361,65.2775,65.3166,8016.0
2017-03-29 12:45:00,66.8,66.8,66.75,66.75,2683.0,65.3166,65.3166,65.2677,65.2677,2683.0
2017-03-29 12:50:00,66.77,66.8,66.75,66.77,5922.0,65.2873,65.3166,65.2677,65.2873,5922.0
2017-03-29 12:55:00,66.77,66.77,66.74,66.77,9388.0,65.2873,65.2873,65.2579,65.2873,9388.0
2017-03-29 13:00:00,66.77,66.81,66.76,66.78,5635.0,65.2873,65.3264,65.2775,65.297,5635.0
2017-03-29 13:05:00,66.79,66.8,66.75,66.78,3800.0,65.3068,65.3166,65.2677,65.297,3800.0
2017-03-29 13:10:00,66.77,66.83,66.77,66.83,6921.0,65.2873,65.3459,65.2873,65.3459,6921.0
2017-03-29 13:15:00,66.83,66.83,66.8,66.8,4121.0,65.3459,65.3459,65.3166,65.3166,4121.0
2017-03-29 13:20:00,66.81,66.84,66.79,66.79,5128.0,65.3264,65.3557,65.3068,65.3068,5128.0
2017-03-29 13:25:00,66.78,66.82,66.78,66.78,5900.0,65.297,65.3361,65.297,65.297,5900.0
2017-03-29 13:30:00,66.78,66.8,66.77,66.8,6546.0,65.297,65.3166,65.2873,65.3166,6546.0
2017-03-29 13:35:00,66.79,66.83,66.76,66.81,4672.0,65.3068,65.3459,65.2775,65.3264,4672.0
2017-03-29 13:40:00,66.82,66.84,66.8,66.84,2985.0,65.3361,65.3557,65.3166,65.3557,2985.0
2017-03-29 13:45:00,66.84,66.84,66.77,66.77,10552.0,65.3557,65.3557,65.2873,65.2873,10552.0
2017-03-29 13:50:00,66.77,66.78,66.75,66.75,2756.0,65.2873,65.297,65.2677,65.2677,2756.0
2017-03-29 13:55:00,66.76,66.78,66.75,66.77,3997.0,65.2775,65.297,65.2677,65.2873,3997.0
2017-03-29 14:00:00,66.77,66.77,66.73,66.75,3325.0,65.2873,65.2873,65.2481,65.2677,3325.0
2017-03-29 14:05:00,66.76,66.8,66.75,66.78,15177.0,65.2775,65.3166,65.2677,65.297,15177.0
2017-03-29 14:10:00,66.78,66.78,66.74,66.75,12112.0,65.297,65.297,65.2579,65.2677,12112.0
2017-03-29 14:15:00,66.76,66.78,66.75,66.75,8731.0,65.2775,65.297,65.2677,65.2677,8731.0
2017-03-29 14:20:00,66.74,66.78,66.7,66.73,10883.0,65.2579,65.297,65.2188,65.2481,10883.0
2017-03-29 14:25:00,66.73,66.73,66.69,66.69,6446.0,65.2481,65.2481,65.209,65.209,6446.0
2017-03-29 14:30:00,66.7,66.78,66.7,66.75,15949.0,65.2188,65.297,65.2188,65.2677,15949.0
2017-03-29 14:35:00,66.75,66.8,66.74,66.77,11156.0,65.2677,65.3166,65.2579,65.2873,11156.0
2017-03-29 14:40:00,66.77,66.77,66.71,66.76,12297.0,65.2873,65.2873,65.2286,65.2775,12297.0
2017-03-29 14:45:00,66.76,66.76,66.71,66.73,8752.0,65.2775,65.2775,65.2286,65.2481,8752.0
2017-03-29 14:50:00,66.74,66.75,66.69,66.7,12568.0,65.2579,65.2677,65.209,65.2188,12568.0
2017-03-29 14:55:00,66.7,66.75,66.69,66.73,8166.0,65.2188,65.2677,65.209,65.2481,8166.0
2017-03-29 15:00:00,66.73,66.76,66.73,66.76,7793.0,65.2481,65.2775,65.2481,65.2775,7793.0
2017-03-29 15:05:00,66.76,66.77,66.72,66.75,9489.0,65.2775,65.2873,65.2384,65.2677,9489.0
2017-03-29 15:10:00,66.75,66.75,66.62,66.62,7488.0,65.2677,65.2677,65.1406,65.1406,7488.0
2017-03-29 15:15:00,66.62,66.68,66.61,66.68,12646.0,65.1406,65.1992,65.1308,65.1992,12646.0
2017-03-29 15:20:00,66.68,66.68,66.64,66.64,8219.0,65.1992,65.1992,65.1601,65.1601,8219.0
2017-03-29 15:25:00,66.63,66.74,66.62,66.73,12247.0,65.1504,65.2579,65.1406,65.2481,12247.0
2017-03-29 15:30:00,66.73,66.74,66.68,66.72,16459.0,65.2481,65.2579,65.1992,65.2384,16459.0
2017-03-29 15:35:00,66.72,66.75,66.7,66.74,17661.0,65.2384,65.2677,65.2188,65.2579,17661.0
2017-03-29 15:40:00,66.74,66.74,66.7,66.72,25565.0,65.2579,65.2579,65.2188,65.2384,25565.0
2017-03-29 15:45:00,66.71,66.71,66.67,66.69,28722.0,65.2286,65.2286,65.1895,65.209,28722.0
2017-03-29 15:50:00,66.69,66.7,66.59,66.6,51107.0,65.209,65.2188,65.1112,65.121,51107.0
2017-03-29 15:55:00,66.59,66.65,66.59,66.64,88704.0,65.1112,65.1699,65.1112,65.1601,88704.0
2017-03-30 09:30:00,66.35,66.42,66.21,66.41,21459.0,64.8766,64.945,64.7397,64.9352,21459.0
2017-03-30 09:35:00,66.39,66.51,66.32,66.42,20585.0,64.9157,65.033,64.8472,64.945,20585.0
2017-03-30 09:40:00,66.43,66.53,66.35,66.43,5930.0,64.9548,65.0526,64.8766,64.9548,5930.0
2017-03-30 09:45:00,66.4,66.4,66.25,66.28,16904.0,64.9255,64.9255,64.7788,64.8081,16904.0
2017-03-30 09:50:00,66.27,66.41,66.27,66.41,7311.0,64.7984,64.9352,64.7984,64.9352,7311.0
2017-03-30 09:55:00,66.42,66.49,66.38,66.48,15623.0,64.945,65.0135,64.9059,65.0037,15623.0
2017-03-30 10:00:00,66.49,66.53,66.34,66.34,26917.0,65.0135,65.0526,64.8668,64.8668,26917.0
2017-03-30 10:05:00,66.34,66.37,66.3,66.34,17223.0,64.8668,64.8961,64.8277,64.8668,17223.0
2017-03-30 10:10:00,66.34,66.38,66.26,66.28,8713.0,64.8668,64.9059,64.7886,64.8081,8713.0
2017-03-30 10:15:00,66.29,66.33,66.24,66.33,13322.0,64.8179,64.857,64.769,64.857,13322.0
2017-03-30 10:20:00,66.3,66.33,66.27,66.3,33848.0,64.8277,64.857,64.7984,64.8277,33848.0
2017-03-30 10:25:00,66.28,66.33,66.23,66.23,4900.0,64.8081,64.857,64.7592,64.7592,4900.0
2017-03-30 10:30:00,66.24,66.33,66.21,66.31,10220.0,64.769,64.857,64.7397,64.8375,10220.0
2017-03-30 10:35:00,66.32,66.43,66.32,66.41,12256.0,64.8472,64.9548,64.8472,64.9352,12256.0
2017-03-30 10:40:00,66.41,66.41,66.3,66.31,25501.0,64.9352,64.9352,64.8277,64.8375,25501.0
2017-03-30 10:45:00,66.3,66.3,66.27,66.29,7506.0,64.8277,64.8277,64.7984,64.8179,7506.0
2017-03-30 10:50:00,66.31,66.32,66.23,66.23,14580.0,64.8375,64.8472,64.7592,64.7592,14580.0
2017-03-30 10:55:00,66.24,66.3,66.22,66.23,6598.0,64.769,64.8277,64.7495,64.7592,6598.0
2017-03-30 11:00:00,66.22,66.23,66.13,66.16,27089.0,64.7495,64.7592,64.6615,64.6908,27089.0
2017-03-30 11:05:00,66.19,66.21,66.09,66.11,34451.0,64.7201,64.7397,64.6224,64.6419,34451.0
2017-03-30 11:10:00,66.1,66.24,66.08,66.23,56596.0,64.6321,64.769,64.6126,64.7592,56596.0
2017-03-30 11:15:00,66.24,66.29,66.23,66.24,14950.0,64.769,64.8179,64.7592,64.769,14950.0
2017-03-30 11:20:00,66.23,66.27,66.19,66.23,32297.0,64.7592,64.7984,64.7201,64.7592,32297.0
2017-03-30 11:25:00,66.23,66.28,66.22,66.25,14619.0,64.7592,64.8081,64.7495,64.7788,14619.0
2017-03-30 11:30:00,66.24,66.24,66.18,66.18,3939.0,64.769,64.769,64.7104,64.7104,3939.0
2017-03-30 11:35:00,66.18,66.19,66.16,66.16,8710.0,64.7104,64.7201,64.6908,64.6908,8710.0
2017-03-30 11:40:00,66.18,66.18,66.09,66.09,6505.0,64.7104,64.7104,64.6224,64.6224,6505.0
2017-03-30 11:45:00,66.1,66.11,66.03,66.04,5800.0,64.6321,64.6419,64.5637,64.5735,5800.0
2017-03-30 11:50:00,66.05,66.14,66.01,66.13,30965.0,64.5832,64.6712,64.5441,64.6615,30965.0
2017-03-30 11:55:00,66.16,66.17,66.11,66.14,7834.0,64.6908,64.7006,64.6419,64.6712,7834.0
2017-03-30 12:00:00,66.13,66.18,66.12,66.12,12088.0,64.6615,64.7104,64.6517,64.6517,12088.0
2017-03-30 12:05:00,66.13,66.14,66.09,66.11,6026.0,64.6615,64.6712,64.6224,64.6419,6026.0
2017-03-30 12:10:00,66.1,66.1,66.06,66.07,3869.0,64.6321,64.6321,64.593,64.6028,3869.0
2017-03-30 12:15:00,66.09,66.11,66.03,66.1,11444.0,64.6224,64.6419,64.5637,64.6321,11444.0
2017-03-30 12:20:00,66.11,66.13,66.09,66.09,4986.0,64.6419,64.6615,64.6224,64.6224,4986.0
2017-03-30 12:25:00,66.09,66.09,66.03,66.04,5700.0,64.6224,64.6224,64.5637,64.5735,5700.0
2017-03-30 12:30:00,66.03,66.09,66.03,66.09,8452.0,64.5637,64.6224,64.5637,64.6224,8452.0
2017-03-30 12:35:00,66.1,66.11,66.06,66.06,5639.0,64.6321,64.6419,64.593,64.593,5639.0
2017-03-30 12:40:00,66.05,66.13,66.04,66.1,13535.0,64.5832,64.6615,64.5735,64.6321,13535.0
2017-03-30 12:45:00,66.12,66.12,66.06,66.08,6547.0,64.6517,64.6517,64.593,64.6126,6547.0
2017-03-30 12:50:00,66.07,66.09,66.05,66.07,15774.0,64.6028,64.6224,64.5832,64.6028,15774.0
2017-03-30 12:55:00,66.06,66.09,66.05,66.08,9695.0,64.593,64.6224,64.5832,64.6126,9695.0
2017-03-30 13:00:00,66.09,66.15,66.09,66.12,7594.0,64.6224,64.681,64.6224,64.6517,7594.0
2017-03-30 13:05:00,66.14,66.14,66.12,66.12,3755.0,64.6712,64.6712,64.6517,64.6517,3755.0
2017-03-30 13:10:00,66.13,66.17,66.11,66.17,7431.0,64.6615,64.7006,64.6419,64.7006,7431.0
2017-03-30 13:15:00,66.17,66.18,66.12,66.12,8048.0,64.7006,64.7104,64.6517,64.6517,8048.0
2017-03-30 13:20:00,66.11,66.13,66.11,66.13,6634.0,64.6419,64.6615,64.6419,64.6615,6634.0
2017-03-30 13:25:00,66.14,66.14,66.1,66.12,8527.0,64.6712,64.6712,64.6321,64.6517,8527.0
2017-03-30 13:30:00,66.12,66.13,66.09,66.13,8925.0,64.6517,64.6615,64.6224,64.6615,8925.0
2017-03-30 13:35:00,66.13,66.21,66.13,66.19,5651.0,64.6615,64.7397,64.6615,64.7201,5651.0
2017-03-30 13:40:00,66.19,66.21,66.18,66.19,7575.0,64.7201,64.7397,64.7104,64.7201,7575.0
2017-03-30 13:45:00,66.2,66.24,66.19,66.23,9863.0,64.7299,64.769,64.7201,64.7592,9863.0
2017-03-30 13:50:00,66.23,66.27,66.23,66.27,5623.0,64.7592,64.7984,64.7592,64.7984,5623.0
2017-03-30 13:55:00,66.27,66.28,66.24,66.27,6534.0,64.7984,64.8081,64.769,64.7984,6534.0
2017-03-30 14:00:00,66.27,66.29,66.26,66.27,5723.0,64.7984,64.8179,64.7886,64.7984,5723.0
2017-03-30 14:05:00,66.26,66.31,66.26,66.3,8010.0,64.7886,64.8375,64.7886,64.8277,8010.0
2017-03-30 14:10:00,66.3,66.31,66.29,66.3,4000.0,64.8277,64.8375,64.8179,64.8277,4000.0
2017-03-30 14:15:00,66.3,66.31,66.28,66.3,7598.0,64.8277,64.8375,64.8081,64.8277,7598.0
2017-03-30 14:20:00,66.3,66.31,66.27,66.28,8732.0,64.8277,64.8375,64.7984,64.8081,8732.0
2017-03-30 14:25:00,66.27,66.32,66.27,66.31,8816.0,64.7984,64.8472,64.7984,64.8375,8816.0
2017-03-30 14:30:00,66.31,66.38,66.31,66.35,6545.0,64.8375,64.9059,64.8375,64.8766,6545.0
2017-03-30 14:35:00,66.36,66.37,66.33,66.34,11253.0,64.8864,64.8961,64.857,64.8668,11253.0
2017-03-30 14:40:00,66.34,66.38,66.32,66.35,7482.0,64.8668,64.9059,64.8472,64.8766,7482.0
2017-03-30 14:45:00,66.36,66.37,66.34,66.35,5809.0,64.8864,64.8961,64.8668,64.8766,5809.0
2017-03-30 14:50:00,66.36,66.37,66.29,66.29,9269.0,64.8864,64.8961,64.8179,64.8179,9269.0
2017-03-30 14:55:00,66.29,66.32,66.28,66.31,3374.0,64.8179,64.8472,64.8081,64.8375,3374.0
2017-03-30 15:00:00,66.3,66.34,66.29,66.29,12903.0,64.8277,64.8668,64.8179,64.8179,12903.0
2017-03-30 15:05:00,66.29,66.3,66.26,66.26,17902.0,64.8179,64.8277,64.7886,64.7886,17902.0
2017-03-30 15:10:00,66.27,66.28,66.23,66.26,32648.0,64.7984,64.8081,64.7592,64.7886,32648.0
2017-03-30 15:15:00,66.26,66.29,66.23,66.28,8990.0,64.7886,64.8179,64.7592,64.8081,8990.0
2017-03-30 15:20:00,66.3,66.31,66.25,66.25,16766.0,64.8277,64.8375,64.7788,64.7788,16766.0
2017-03-30 15:25:00,66.25,66.26,66.17,66.25,16681.0,64.7788,64.7886,64.7006,64.7788,16681.0
2017-03-30 15:30:00,66.24,66.31,66.23,66.31,32947.0,64.769,64.8375,64.7592,64.8375,32947.0
2017-03-30 15:35:00,66.3,66.36,66.3,66.31,18991.0,64.8277,64.8864,64.8277,64.8375,18991.0
2017-03-30 15:40:00,66.31,66.38,66.31,66.38,21960.0,64.8375,64.9059,64.8375,64.9059,21960.0
2017-03-30 15:45:00,66.39,66.45,66.39,66.42,69436.0,64.9157,64.9744,64.9157,64.945,69436.0
2017-03-30 15:50:00,66.42,66.42,66.35,66.37,66403.0,64.945,64.945,64.8766,64.8961,66403.0
2017-03-30 15:55:00,66.37,66.38,66.34,66.37,125644.0,64.8961,64.9059,64.8668,64.8961,125644.0
2017-03-31 09:30:00,66.34,66.63,66.34,66.57,16230.0,64.8668,65.1504,64.8668,65.0917,16230.0
2017-03-31 09:35:00,66.56,66.63,66.5,66.63,9811.0,65.0819,65.1504,65.0232,65.1504,9811.0
2017-03-31 09:40:00,66.66,66.69,66.62,66.62,13288.0,65.1797,65.209,65.1406,65.1406,13288.0
2017-03-31 09:45:00,66.61,66.61,66.54,66.6,4881.0,65.1308,65.1308,65.0624,65.121,4881.0
2017-03-31 09:50:00,66.59,66.59,66.51,66.57,6663.0,65.1112,65.1112,65.033,65.0917,6663.0
2017-03-31 09:55:00,66.55,66.61,66.55,66.56,13466.0,65.0721,65.1308,65.0721,65.0819,13466.0
2017-03-31 10:00:00,66.55,66.6,66.46,66.6,17438.0,65.0721,65.121,64.9841,65.121,17438.0
2017-03-31 10:05:00,66.62,66.62,66.49,66.52,15870.0,65.1406,65.1406,65.0135,65.0428,15870.0
2017-03-31 10:10:00,66.52,66.6,66.5,66.54,8859.0,65.0428,65.121,65.0232,65.0624,8859.0
2017-03-31 10:15:00,66.55,66.55,66.44,66.45,6870.0,65.0721,65.0721,64.9646,64.9744,6870.0
2017-03-31 10:20:00,66.47,66.51,66.46,66.49,8933.0,64.9939,65.033,64.9841,65.0135,8933.0
2017-03-31 10:25:00,66.5,66.58,66.5,66.55,7105.0,65.0232,65.1015,65.0232,65.0721,7105.0
2017-03-31 10:30:00,66.57,66.6,66.56,66.58,6871.0,65.0917,65.121,65.0819,65.1015,6871.0
2017-03-31 10:35:00,66.57,66.66,66.57,66.66,13767.0,65.0917,65.1797,65.0917,65.1797,13767.0
2017-03-31 10:40:00,66.66,66.67,66.61,66.63,18407.0,65.1797,65.1895,65.1308,65.1504,18407.0
2017-03-31 10:45:00,66.65,66.68,66.64,66.67,8051.0,65.1699,65.1992,65.1601,65.1895,8051.0
2017-03-31 10:50:00,66.68,66.71,66.61,66.61,19063.0,65.1992,65.2286,65.1308,65.1308,19063.0
2017-03-31 10:55:00,66.61,66.66,66.6,66.64,11263.0,65.1308,65.1797,65.121,65.1601,11263.0
2017-03-31 11:00:00,66.64,66.68,66.64,66.66,14482.0,65.1601,65.1992,65.1601,65.1797,14482.0
2017-03-31 11:05:00,66.64,66.7,66.64,66.7,8150.0,65.1601,65.2188,65.1601,65.2188,8150.0
2017-03-31 11:10:00,66.68,66.7,66.64,66.7,4474.0,65.1992,65.2188,65.1601,65.2188,4474.0
2017-03-31 11:15:00,66.7,66.7,66.68,66.68,3957.0,65.2188,65.2188,65.1992,65.1992,3957.0
2017-03-31 11:20:00,66.69,66.7,66.62,66.65,8614.0,65.209,65.2188,65.1406,65.1699,8614.0
2017-03-31 11:25:00,66.66,66.69,66.65,66.66,5670.0,65.1797,65.209,65.1699,65.1797,5670.0
2017-03-31 11:30:00,66.67,66.73,66.66,66.73,16372.0,65.1895,65.2481,65.1797,65.2481,16372.0
2017-03-31 11:35:00,66.73,66.78,66.73,66.77,7461.0,65.2481,65.297,65.2481,65.2873,7461.0
2017-03-31 11:40:00,66.78,66.8,66.77,66.8,3446.0,65.297,65.3166,65.2873,65.3166,3446.0
2017-03-31 11:45:00,66.79,66.79,66.75,66.75,5445.0,65.3068,65.3068,65.2677,65.2677,5445.0
2017-03-31 11:50:00,66.74,66.75,66.72,66.74,6009.0,65.2579,65.2677,65.2384,65.2579,6009.0
2017-03-31 11:55:00,66.74,66.77,66.7,66.71,14536.0,65.2579,65.2873,65.2188,65.2286,14536.0
2017-03-31 12:00:00,66.71,66.71,66.68,66.68,7361.0,65.2286,65.2286,65.1992,65.1992,7361.0
2017-03-31 12:05:00,66.69,66.69,66.61,66.63,21644.0,65.209,65.209,65.1308,65.1504,21644.0
2017-03-31 12:10:00,66.64,66.67,66.63,66.66,6476.0,65.1601,65.1895,65.1504,65.1797,6476.0
2017-03-31 12:15:00,66.66,66.67,66.65,66.67,4752.0,65.1797,65.1895,65.1699,65.1895,4752.0
2017-03-31 12:20:00,66.68,66.72,66.67,66.72,3799.0,65.1992,65.2384,65.1895,65.2384,3799.0
2017-03-31 12:25:00,66.73,66.73,66.71,66.71,2535.0,65.2481,65.2481,65.2286,65.2286,2535.0
2017-03-31 12:30:00,66.71,66.76,66.71,66.75,3753.0,65.2286,65.2775,65.2286,65.2677,3753.0
2017-03-31 12:35:00,66.74,66.78,66.71,66.78,3350.0,65.2579,65.297,65.2286,65.297,3350.0
2017-03-31 12:40:00,66.78,66.78,66.75,66.75,2668.0,65.297,65.297,65.2677,65.2677,2668.0
2017-03-31 12:45:00,66.75,66.75,66.7,66.7,1910.0,65.2677,65.2677,65.2188,65.2188,1910.0
2017-03-31 12:50:00,66.72,66.72,66.68,66.68,3212.0,65.2384,65.2384,65.1992,65.1992,3212.0
2017-03-31 12:55:00,66.71,66.72,66.67,66.67,2928.0,65.2286,65.2384,65.1895,65.1895,2928.0
2017-03-31 13:00:00,66.67,66.69,66.66,66.66,1836.0,65.1895,65.209,65.1797,65.1797,1836.0
2017-03-31 13:05:00,66.65,66.68,66.65,66.68,3849.0,65.1699,65.1992,65.1699,65.1992,3849.0
2017-03-31 13:10:00,66.68,66.69,66.68,66.68,1600.0,65.1992,65.209,65.1992,65.1992,1600.0
2017-03-31 13:15:00,66.68,66.7,66.67,66.7,4505.0,65.1992,65.2188,65.1895,65.2188,4505.0
2017-03-31 13:20:00,66.69,66.72,66.69,66.72,4555.0,65.209,65.2384,65.209,65.2384,4555.0
2017-03-31 13:25:00,66.72,66.75,66.71,66.75,2300.0,65.2384,65.2677,65.2286,65.2677,2300.0
2017-03-31 13:30:00,66.75,66.76,66.74,66.75,2623.0,65.2677,65.2775,65.2579,65.2677,2623.0
2017-03-31 13:35:00,66.75,66.75,66.71,66.71,3898.0,65.2677,65.2677,65.2286,65.2286,3898.0
2017-03-31 13:40:00,66.71,66.72,66.7,66.7,1126.0,65.2286,65.2384,65.2188,65.2188,1126.0
2017-03-31 13:45:00,66.71,66.72,66.65,66.66,5931.0,65.2286,65.2384,65.1699,65.1797,5931.0
2017-03-31 13:50:00,66.67,66.68,66.63,66.64,17377.0,65.1895,65.1992,65.1504,65.1601,17377.0
2017-03-31 13:55:00,66.65,66.66,66.62,66.65,6359.0,65.1699,65.1797,65.1406,65.1699,6359.0
2017-03-31 14:00:00,66.66,66.66,66.61,66.61,6806.0,65.1797,65.1797,65.1308,65.1308,6806.0
2017-03-31 14:05:00,66.61,66.64,66.6,66.63,6647.0,65.1308,65.1601,65.121,65.1504,6647.0
2017-03-31 14:10:00,66.63,66.64,66.61,66.62,10844.0,65.1504,65.1601,65.1308,65.1406,10844.0
2017-03-31 14:15:00,66.61,66.69,66.61,66.69,4827.0,65.1308,65.209,65.1308,65.209,4827.0
2017-03-31 14:20:00,66.68,66.68,66.62,66.64,6990.0,65.1992,65.1992,65.1406,65.1601,6990.0
2017-03-31 14:25:00,66.63,66.64,66.58,66.58,10764.0,65.1504,65.1601,65.1015,65.1015,10764.0
2017-03-31 14:30:00,66.58,66.58,66.49,66.49,17549.0,65.1015,65.1015,65.0135,65.0135,17549.0
2017-03-31 14:35:00,66.5,66.51,66.46,66.49,12306.0,65.0232,65.033,64.9841,65.0135,12306.0
2017-03-31 14:40:00,66.5,66.5,66.47,66.48,9190.0,65.0232,65.0232,64.9939,65.0037,9190.0
2017-03-31 14:45:00,66.48,66.52,66.48,66.51,7742.0,65.0037,65.0428,65.0037,65.033,7742.0
2017-03-31 14:50:00,66.52,66.52,66.51,66.51,8616.0,65.0428,65.0428,65.033,65.033,8616.0
2017-03-31 14:55:00,66.52,66.52,66.44,66.48,16272.0,65.0428,65.0428,64.9646,65.0037,16272.0
2017-03-31 15:00:00,66.48,66.54,66.48,66.53,13469.0,65.0037,65.0624,65.0037,65.0526,13469.0
2017-03-31 15:05:00,66.53,66.54,66.51,66.53,15256.0,65.0526,65.0624,65.033,65.0526,15256.0
2017-03-31 15:10:00,66.53,66.58,66.53,66.55,15566.0,65.0526,65.1015,65.0526,65.0721,15566.0
2017-03-31 15:15:00,66.55,66.6,66.55,66.6,17458.0,65.0721,65.121,65.0721,65.121,17458.0
2017-03-31 15:20:00,66.59,66.6,66.54,66.55,9701.0,65.1112,65.121,65.0624,65.0721,9701.0
2017-03-31 15:25:00,66.55,66.58,66.54,66.57,11369.0,65.0721,65.1015,65.0624,65.0917,11369.0
2017-03-31 15:30:00,66.57,66.58,66.56,66.56,11369.0,65.0917,65.1015,65.0819,65.0819,11369.0
2017-03-31 15:35:00,66.57,66.6,66.54,66.55,23748.0,65.0917,65.121,65.0624,65.0721,23748.0
2017-03-31 15:40:00,66.54,66.56,66.53,66.54,22454.0,65.0624,65.0819,65.0526,65.0624,22454.0
2017-03-31 15:45:00,66.53,66.53,66.43,66.44,25484.0,65.0526,65.0526,64.9548,64.9646,25484.0
2017-03-31 15:50:00,66.43,66.45,66.38,66.41,48058.0,64.9548,64.9744,64.9059,64.9352,48058.0
2017-03-31 15:55:00,66.41,66.44,66.35,66.36,113036.0,64.9352,64.9646,64.8766,64.8864,113036.0
2017-04-03 09:30:00,66.33,66.36,65.79,66.26,63474.0,64.857,64.8864,64.329,64.7886,63474.0
2017-04-03 09:35:00,66.24,66.41,66.07,66.21,35994.0,64.769,64.9352,64.6028,64.7397,35994.0
2017-04-03 09:40:00,66.23,66.36,66.23,66.28,9674.0,64.7592,64.8864,64.7592,64.8081,9674.0
2017-04-03 09:45:00,66.24,66.27,66.16,66.24,11598.0,64.769,64.7984,64.6908,64.769,11598.0
2017-04-03 09:50:00,66.27,66.38,66.22,66.36,37022.0,64.7984,64.9059,64.7495,64.8864,37022.0
2017-04-03 09:55:00,66.34,66.44,66.32,66.36,15352.0,64.8668,64.9646,64.8472,64.8864,15352.0
2017-04-03 10:00:00,66.37,66.37,66.27,66.29,11616.0,64.8961,64.8961,64.7984,64.8179,11616.0
2017-04-03 10:05:00,66.29,66.37,66.28,66.28,10296.0,64.8179,64.8961,64.8081,64.8081,10296.0
2017-04-03 10:10:00,66.26,66.29,66.2,66.25,7520.0,64.7886,64.8179,64.7299,64.7788,7520.0
2017-04-03 10:15:00,66.26,66.32,66.26,66.31,3276.0,64.7886,64.8472,64.7886,64.8375,3276.0
2017-04-03 10:20:00,66.31,66.39,66.25,66.35,8480.0,64.8375,64.9157,64.7788,64.8766,8480.0
2017-04-03 10:25:00,66.35,66.35,66.32,66.32,7968.0,64.8766,64.8766,64.8472,64.8472,7968.0
2017-04-03 10:30:00,66.31,66.33,66.28,66.3,3025.0,64.8375,64.857,64.8081,64.8277,3025.0
2017-04-03 10:35:00,66.29,66.34,66.28,66.3,4100.0,64.8179,64.8668,64.8081,64.8277,4100.0
2017-04-03 10:40:00,66.3,66.34,66.27,66.33,8201.0,64.8277,64.8668,64.7984,64.857,8201.0
2017-04-03 10:45:00,66.33,66.33,66.25,66.3,7606.0,64.857,64.857,64.7788,64.8277,7606.0
2017-04-03 10:50:00,66.31,66.33,66.21,66.27,7715.0,64.8375,64.857,64.7397,64.7984,7715.0
2017-04-03 10:55:00,66.28,66.34,66.27,66.32,6234.0,64.8081,64.8668,64.7984,64.8472,6234.0
2017-04-03 11:00:00,66.33,66.45,66.32,66.42,7150.0,64.857,64.9744,64.8472,64.945,7150.0
2017-04-03 11:05:00,66.42,66.47,66.36,66.45,14823.0,64.945,64.9939,64.8864,64.9744,14823.0
2017-04-03 11:10:00,66.45,66.46,66.38,66.44,7367.0,64.9744,64.9841,64.9059,64.9646,7367.0
2017-04-03 11:15:00,66.44,66.44,66.37,66.42,6978.0,64.9646,64.9646,64.8961,64.945,6978.0
2017-04-03 11:20:00,66.42,66.43,66.4,66.42,5926.0,64.945,64.9548,64.9255,64.945,5926.0
2017-04-03 11:25:00,66.42,66.42,66.33,66.37,9654.0,64.945,64.945,64.857,64.8961,9654.0
2017-04-03 11:30:00,66.35,66.38,66.32,66.33,11180.0,64.8766,64.9059,64.8472,64.857,11180.0
2017-04-03 11:35:00,66.32,66.34,66.28,66.3,5475.0,64.8472,64.8668,64.8081,64.8277,5475.0
2017-04-03 11:40:00,66.3,66.34,66.29,66.3,12525.0,64.8277,64.8668,64.8179,64.8277,12525.0
2017-04-03 11:45:00,66.32,66.42,66.3,66.42,12851.0,64.8472,64.945,64.8277,64.945,12851.0
2017-04-03 11:50:00,66.39,66.41,66.34,66.36,16389.0,64.9157,64.9352,64.8668,64.8864,16389.0
2017-04-03 11:55:00,66.37,66.37,66.31,66.35,4007.0,64.8961,64.8961,64.8375,64.8766,4007.0
2017-04-03 12:00:00,66.35,66.38,66.33,66.36,13340.0,64.8766,64.9059,64.857,64.8864,13340.0
2017-04-03 12:05:00,66.36,66.38,66.34,66.36,5302.0,64.8864,64.9059,64.8668,64.8864,5302.0
2017-04-03 12:10:00,66.36,66.37,66.33,66.33,18620.0,64.8864,64.8961,64.857,64.857,18620.0
2017-04-03 12:15:00,66.35,66.37,66.29,66.32,15010.0,64.8766,64.8961,64.8179,64.8472,15010.0
2017-04-03 12:20:00,66.32,66.42,66.32,66.42,4138.0,64.8472,64.945,64.8472,64.945,4138.0
2017-04-03 12:25:00,66.4,66.41,66.35,66.36,8022.0,64.9255,64.9352,64.8766,64.8864,8022.0
2017-04-03 12:30:00,66.36,66.38,66.34,66.38,3900.0,64.8864,64.9059,64.8668,64.9059,3900.0
2017-04-03 12:35:00,66.36,66.44,66.36,66.4,6317.0,64.8864,64.9646,64.8864,64.9255,6317.0
2017-04-03 12:40:00,66.4,66.4,66.35,66.36,4878.0,64.9255,64.9255,64.8766,64.8864,4878.0
2017-04-03 12:45:00,66.36,66.4,66.36,66.4,1645.0,64.8864,64.9255,64.8864,64.9255,1645.0
2017-04-03 12:50:00,66.38,66.4,66.36,66.39,3250.0,64.9059,64.9255,64.8864,64.9157,3250.0
2017-04-03 12:55:00,66.38,66.39,66.36,66.38,4303.0,64.9059,64.9157,64.8864,64.9059,4303.0
2017-04-03 13:00:00,66.39,66.39,66.36,66.37,3469.0,64.9157,64.9157,64.8864,64.8961,3469.0
2017-04-03 13:05:00,66.38,66.38,66.26,66.27,8753.0,64.9059,64.9059,64.7886,64.7984,8753.0
2017-04-03 13:10:00,66.27,66.3,66.24,66.25,8694.0,64.7984,64.8277,64.769,64.7788,8694.0
2017-04-03 13:15:00,66.25,66.3,66.25,66.29,8243.0,64.7788,64.8277,64.7788,64.8179,8243.0
2017-04-03 13:20:00,66.3,66.3,66.28,66.3,5514.0,64.8277,64.8277,64.8081,64.8277,5514.0
2017-04-03 13:25:00,66.31,66.32,66.28,66.31,3900.0,64.8375,64.8472,64.8081,64.8375,3900.0
2017-04-03 13:30:00,66.3,66.3,66.23,66.23,4891.0,64.8277,64.8277,64.7592,64.7592,4891.0
2017-04-03 13:35:00,66.23,66.24,66.22,66.22,2200.0,64.7592,64.769,64.7495,64.7495,2200.0
2017-04-03 13:40:00,66.23,66.24,66.2,66.21,11729.0,64.7592,64.769,64.7299,64.7397,11729.0
2017-04-03 13:45:00,66.21,66.24,66.17,66.24,10288.0,64.7397,64.769,64.7006,64.769,10288.0
2017-04-03 13:50:00,66.24,66.32,66.24,66.31,5046.0,64.769,64.8472,64.769,64.8375,5046.0
2017-04-03 13:55:00,66.31,66.33,66.29,66.33,3200.0,64.8375,64.857,64.8179,64.857,3200.0
2017-04-03 14:00:00,66.33,66.34,66.31,66.33,6349.0,64.857,64.8668,64.8375,64.857,6349.0
2017-04-03 14:05:00,66.33,66.35,66.32,66.35,1978.0,64.857,64.8766,64.8472,64.8766,1978.0
2017-04-03 14:10:00,66.35,66.39,66.33,66.38,7538.0,64.8766,64.9157,64.857,64.9059,7538.0
2017-04-03 14:15:00,66.38,66.38,66.31,66.33,11123.0,64.9059,64.9059,64.8375,64.857,11123.0
2017-04-03 14:20:00,66.33,66.35,66.32,66.34,3662.0,64.857,64.8766,64.8472,64.8668,3662.0
2017-04-03 14:25:00,66.35,66.38,66.34,66.36,6065.0,64.8766,64.9059,64.8668,64.8864,6065.0
2017-04-03 14:30:00,66.37,66.4,66.37,66.38,11563.0,64.8961,64.9255,64.8961,64.9059,11563.0
2017-04-03 14:35:00,66.38,66.39,66.34,66.39,9316.0,64.9059,64.9157,64.8668,64.9157,9316.0
2017-04-03 14:40:00,66.39,66.41,66.37,66.4,14030.0,64.9157,64.9352,64.8961,64.9255,14030.0
2017-04-03 14:45:00,66.39,66.44,66.39,66.43,4376.0,64.9157,64.9646,64.9157,64.9548,4376.0
2017-04-03 14:50:00,66.43,66.45,66.38,66.38,6453.0,64.9548,64.9744,64.9059,64.9059,6453.0
2017-04-03 14:55:00,66.38,66.46,66.37,66.46,7116.0,64.9059,64.9841,64.8961,64.9841,7116.0
2017-04-03 15:00:00,66.44,66.48,66.41,66.43,15278.0,64.9646,65.0037,64.9352,64.9548,15278.0
2017-04-03 15:05:00,66.44,66.48,66.43,66.48,13338.0,64.9646,65.0037,64.9548,65.0037,13338.0
2017-04-03 15:10:00,66.48,66.48,66.43,66.47,13308.0,65.0037,65.0037,64.9548,64.9939,13308.0
2017-04-03 15:15:00,66.47,66.48,66.43,66.45,11118.0,64.9939,65.0037,64.9548,64.9744,11118.0
2017-04-03 15:20:00,66.46,66.52,66.45,66.52,15169.0,64.9841,65.0428,64.9744,65.0428,15169.0
2017-04-03 15:25:00,66.52,66.52,66.45,66.45,13992.0,65.0428,65.0428,64.9744,64.9744,13992.0
2017-04-03 15:30:00,66.45,66.45,66.36,66.39,19691.0,64.9744,64.9744,64.8864,64.9157,19691.0
2017-04-03 15:35:00,66.38,66.38,66.32,66.34,14514.0,64.9059,64.9059,64.8472,64.8668,14514.0
2017-04-03 15:40:00,66.34,66.41,66.33,66.4,21345.0,64.8668,64.9352,64.857,64.9255,21345.0
2017-04-03 15:45:00,66.41,66.49,66.41,66.43,31460.0,64.9352,65.0135,64.9352,64.9548,31460.0
2017-04-03 15:50:00,66.42,66.45,66.39,66.44,34469.0,64.945,64.9744,64.9157,64.9646,34469.0
2017-04-03 15:55:00,66.44,66.6,66.44,66.55,126697.0,64.9646,65.121,64.9646,65.0721,126697.0
2017-04-04 09:30:00,66.49,66.69,66.32,66.57,23770.0,65.0135,65.209,64.8472,65.0917,23770.0
2017-04-04 09:35:00,66.6,66.69,66.56,66.64,5843.0,65.121,65.209,65.0819,65.1601,5843.0
2017-04-04 09:40:00,66.64,66.68,66.59,66.59,9787.0,65.1601,65.1992,65.1112,65.1112,9787.0
2017-04-04 09:45:00,66.59,66.64,66.52,66.6,13146.0,65.1112,65.1601,65.0428,65.121,13146.0
2017-04-04 09:50:00,66.63,66.72,66.63,66.7,4354.0,65.1504,65.2384,65.1504,65.2188,4354.0
2017-04-04 09:55:00,66.65,66.66,66.56,66.61,6838.0,65.1699,65.1797,65.0819,65.1308,6838.0
2017-04-04 10:00:00,66.61,66.61,66.49,66.53,5093.0,65.1308,65.1308,65.0135,65.0526,5093.0
2017-04-04 10:05:00,66.55,66.56,66.46,66.52,7072.0,65.0721,65.0819,64.9841,65.0428,7072.0
2017-04-04 10:10:00,66.48,66.48,66.32,66.39,9964.0,65.0037,65.0037,64.8472,64.9157,9964.0
2017-04-04 10:15:00,66.41,66.41,66.33,66.34,7270.0,64.9352,64.9352,64.857,64.8668,7270.0
2017-04-04 10:20:00,66.33,66.43,66.3,66.43,11448.0,64.857,64.9548,64.8277,64.9548,11448.0
2017-04-04 10:25:00,66.42,66.44,66.35,66.42,6731.0,64.945,64.9646,64.8766,64.945,6731.0
2017-04-04 10:30:00,66.43,66.58,66.43,66.58,6740.0,64.9548,65.1015,64.9548,65.1015,6740.0
2017-04-04 10:35:00,66.58,66.58,66.52,66.56,8006.0,65.1015,65.1015,65.0428,65.0819,8006.0
2017-04-04 10:40:00,66.57,66.64,66.54,66.6,6930.0,65.0917,65.1601,65.0624,65.121,6930.0
2017-04-04 10:45:00,66.6,66.63,66.51,66.51,4459.0,65.121,65.1504,65.033,65.033,4459.0
2017-04-04 10:50:00,66.51,66.53,66.49,66.5,4775.0,65.033,65.0526,65.0135,65.0232,4775.0
2017-04-04 10:55:00,66.47,66.57,66.46,66.54,7692.0,64.9939,65.0917,64.9841,65.0624,7692.0
2017-04-04 11:00:00,66.53,66.61,66.53,66.57,6807.0,65.0526,65.1308,65.0526,65.0917,6807.0
2017-04-04 11:05:00,66.55,66.57,66.45,66.49,12937.0,65.0721,65.0917,64.9744,65.0135,12937.0
2017-04-04 11:10:00,66.49,66.54,66.48,66.52,8450.0,65.0135,65.0624,65.0037,65.0428,8450.0
2017-04-04 11:15:00,66.53,66.54,66.51,66.53,42491.0,65.0526,65.0624,65.033,65.0526,42491.0
2017-04-04 11:20:00,66.53,66.6,66.52,66.6,26003.0,65.0526,65.121,65.0428,65.121,26003.0
2017-04-04 11:25:00,66.6,66.63,66.59,66.63,5089.0,65.121,65.1504,65.1112,65.1504,5089.0
2017-04-04 11:30:00,66.64,66.7,66.63,66.69,9971.0,65.1601,65.2188,65.1504,65.209,9971.0
2017-04-04 11:35:00,66.69,66.72,66.69,66.7,13034.0,65.209,65.2384,65.209,65.2188,13034.0
2017-04-04 11:40:00,66.7,66.75,66.69,66.74,9282.0,65.2188,65.2677,65.209,65.2579,9282.0
2017-04-04 11:45:00,66.73,66.78,66.73,66.77,8191.0,65.2481,65.297,65.2481,65.2873,8191.0
2017-04-04 11:50:00,66.76,66.76,66.7,66.73,6251.0,65.2775,65.2775,65.2188,65.2481,6251.0
2017-04-04 11:55:00,66.71,66.74,66.7,66.73,5748.0,65.2286,65.2579,65.2188,65.2481,5748.0
2017-04-04 12:00:00,66.74,66.79,66.74,66.76,7779.0,65.2579,65.3068,65.2579,65.2775,7779.0
2017-04-04 12:05:00,66.76,66.78,66.73,66.74,5651.0,65.2775,65.297,65.2481,65.2579,5651.0
2017-04-04 12:10:00,66.74,66.74,66.72,66.73,2720.0,65.2579,65.2579,65.2384,65.2481,2720.0
2017-04-04 12:15:00,66.74,66.79,66.73,66.79,6453.0,65.2579,65.3068,65.2481,65.3068,6453.0
2017-04-04 12:20:00,66.79,66.8,66.78,66.79,4296.0,65.3068,65.3166,65.297,65.3068,4296.0
2017-04-04 12:25:00,66.8,66.85,66.8,66.84,8102.0,65.3166,65.3655,65.3166,65.3557,8102.0
2017-04-04 12:30:00,66.83,66.84,66.81,66.83,8789.0,65.3459,65.3557,65.3264,65.3459,8789.0
2017-04-04 12:35:00,66.84,66.84,66.79,66.81,4417.0,65.3557,65.3557,65.3068,65.3264,4417.0
2017-04-04 12:40:00,66.8,66.82,66.78,66.82,2906.0,65.3166,65.3361,65.297,65.3361,2906.0
2017-04-04 12:45:00,66.8,66.85,66.8,66.84,5509.0,65.3166,65.3655,65.3166,65.3557,5509.0
2017-04-04 12:50:00,66.84,66.88,66.82,66.86,7361.0,65.3557,65.3948,65.3361,65.3753,7361.0
2017-04-04 12:55:00,66.87,66.89,66.85,66.85,1800.0,65.385,65.4046,65.3655,65.3655,1800.0
2017-04-04 13:00:00,66.83,66.83,66.8,66.81,1501.0,65.3459,65.3459,65.3166,65.3264,1501.0
2017-04-04 13:05:00,66.8,66.86,66.79,66.84,8587.0,65.3166,65.3753,65.3068,65.3557,8587.0
2017-04-04 13:10:00,66.84,66.85,66.82,66.82,2200.0,65.3557,65.3655,65.3361,65.3361,2200.0
2017-04-04 13:15:00,66.81,66.82,66.78,66.82,4790.0,65.3264,65.3361,65.297,65.3361,4790.0
2017-04-04 13:20:00,66.83,66.84,66.82,66.84,2400.0,65.3459,65.3557,65.3361,65.3557,2400.0
2017-04-04 13:25:00,66.84,66.86,66.83,66.85,9268.0,65.3557,65.3753,65.3459,65.3655,9268.0
2017-04-04 13:30:00,66.82,66.85,66.81,66.83,8993.0,65.3361,65.3655,65.3264,65.3459,8993.0
2017-04-04 13:35:00,66.84,66.86,66.8,66.86,8244.0,65.3557,65.3753,65.3166,65.3753,8244.0
2017-04-04 13:40:00,66.86,66.92,66.85,66.92,12539.0,65.3753,65.4339,65.3655,65.4339,12539.0
2017-04-04 13:45:00,66.91,66.93,66.89,66.92,7871.0,65.4241,65.4437,65.4046,65.4339,7871.0
2017-04-04 13:50:00,66.93,66.94,66.89,66.9,7679.0,65.4437,65.4535,65.4046,65.4144,7679.0
2017-04-04 13:55:00,66.91,66.94,66.91,66.92,5862.0,65.4241,65.4535,65.4241,65.4339,5862.0
2017-04-04 14:00:00,66.93,66.94,66.9,66.93,4996.0,65.4437,65.4535,65.4144,65.4437,4996.0
2017-04-04 14:05:00,66.94,66.95,66.92,66.93,4565.0,65.4535,65.4633,65.4339,65.4437,4565.0
2017-04-04 14:10:00,66.92,66.93,66.92,66.92,2146.0,65.4339,65.4437,65.4339,65.4339,2146.0
2017-04-04 14:15:00,66.92,67.03,66.92,67.0,19943.0,65.4339,65.5415,65.4339,65.5121,19943.0
2017-04-04 14:20:00,67.0,67.03,66.98,67.03,5336.0,65.5121,65.5415,65.4926,65.5415,5336.0
2017-04-04 14:25:00,67.02,67.05,67.01,67.03,7799.0,65.5317,65.561,65.5219,65.5415,7799.0
2017-04-04 14:30:00,67.04,67.04,67.02,67.04,3260.0,65.5513,65.5513,65.5317,65.5513,3260.0
2017-04-04 14:35:00,67.03,67.04,67.0,67.03,8147.0,65.5415,65.5513,65.5121,65.5415,8147.0
2017-04-04 14:40:00,67.03,67.07,67.02,67.07,10740.0,65.5415,65.5806,65.5317,65.5806,10740.0
2017-04-04 14:45:00,67.06,67.08,67.04,67.06,10006.0,65.5708,65.5904,65.5513,65.5708,10006.0
2017-04-04 14:50:00,67.06,67.1,67.06,67.08,8193.0,65.5708,65.6099,65.5708,65.5904,8193.0
2017-04-04 14:55:00,67.08,67.08,67.0,67.0,9348.0,65.5904,65.5904,65.5121,65.5121,9348.0
2017-04-04 15:00:00,67.01,67.06,66.97,67.06,13031.0,65.5219,65.5708,65.4828,65.5708,13031.0
2017-04-04 15:05:00,67.08,67.08,67.01,67.01,11765.0,65.5904,65.5904,65.5219,65.5219,11765.0
2017-04-04 15:10:00,67.0,67.0,66.87,66.91,29346.0,65.5121,65.5121,65.385,65.4241,29346.0
2017-04-04 15:15:00,66.91,66.92,66.85,66.87,26508.0,65.4241,65.4339,65.3655,65.385,26508.0
2017-04-04 15:20:00,66.86,66.88,66.83,66.86,16943.0,65.3753,65.3948,65.3459,65.3753,16943.0
2017-04-04 15:25:00,66.85,66.9,66.83,66.84,29134.0,65.3655,65.4144,65.3459,65.3557,29134.0
2017-04-04 15:30:00,66.84,66.89,66.84,66.84,22301.0,65.3557,65.4046,65.3557,65.3557,22301.0
2017-04-04 15:35:00,66.84,66.9,66.8,66.87,32542.0,65.3557,65.4144,65.3166,65.385,32542.0
2017-04-04 15:40:00,66.88,66.88,66.81,66.84,24659.0,65.3948,65.3948,65.3264,65.3557,24659.0
2017-04-04 15:45:00,66.83,66.92,66.82,66.92,68091.0,65.3459,65.4339,65.3361,65.4339,68091.0
2017-04-04 15:50:00,66.92,66.93,66.89,66.9,71307.0,65.4339,65.4437,65.4046,65.4144,71307.0
2017-04-04 15:55:00,66.9,66.93,66.86,66.92,118302.0,65.4144,65.4437,65.3753,65.4339,118302.0
2017-04-05 09:30:00,66.8,66.84,66.66,66.7,19680.0,65.3166,65.3557,65.1797,65.2188,19680.0
2017-04-05 09:35:00,66.67,66.79,66.66,66.77,9677.0,65.1895,65.3068,65.1797,65.2873,9677.0
2017-04-05 09:40:00,66.77,66.83,66.71,66.81,12103.0,65.2873,65.3459,65.2286,65.3264,12103.0
2017-04-05 09:45:00,66.83,66.85,66.74,66.81,23956.0,65.3459,65.3655,65.2579,65.3264,23956.0
2017-04-05 09:50:00,66.82,66.89,66.8,66.83,13515.0,65.3361,65.4046,65.3166,65.3459,13515.0
2017-04-05 09:55:00,66.84,66.87,66.82,66.82,23273.0,65.3557,65.385,65.3361,65.3361,23273.0
2017-04-05 10:00:00,66.82,67.0,66.77,66.99,18255.0,65.3361,65.5121,65.2873,65.5024,18255.0
2017-04-05 10:05:00,67.0,67.02,66.95,66.96,20086.0,65.5121,65.5317,65.4633,65.473,20086.0
2017-04-05 10:10:00,66.95,67.08,66.95,67.05,21738.0,65.4633,65.5904,65.4633,65.561,21738.0
2017-04-05 10:15:00,67.05,67.18,67.05,67.18,24172.0,65.561,65.6881,65.561,65.6881,24172.0
2017-04-05 10:20:00,67.18,67.27,67.18,67.25,41416.0,65.6881,65.7761,65.6881,65.7566,41416.0
2017-04-05 10:25:00,67.27,67.28,67.2,67.22,19133.0,65.7761,65.7859,65.7077,65.7273,19133.0
2017-04-05 10:30:00,67.22,67.23,67.18,67.18,12844.0,65.7273,65.737,65.6881,65.6881,12844.0
2017-04-05 10:35:00,67.2,67.24,67.13,67.14,6921.0,65.7077,65.7468,65.6393,65.649,6921.0
2017-04-05 10:40:00,67.14,67.2,67.13,67.2,8600.0,65.649,65.7077,65.6393,65.7077,8600.0
2017-04-05 10:45:00,67.22,67.22,67.12,67.16,9892.0,65.7273,65.7273,65.6295,65.6686,9892.0
2017-04-05 10:50:00,67.13,67.17,67.13,67.15,10374.0,65.6393,65.6784,65.6393,65.6588,10374.0
2017-04-05 10:55:00,67.16,67.17,67.09,67.12,6308.0,65.6686,65.6784,65.6001,65.6295,6308.0
2017-04-05 11:00:00,67.1,67.14,67.05,67.07,35172.0,65.6099,65.649,65.561,65.5806,35172.0
2017-04-05 11:05:00,67.06,67.1,67.05,67.06,18539.0,65.5708,65.6099,65.561,65.5708,18539.0
2017-04-05 11:10:00,67.05,67.06,67.03,67.03,4296.0,65.561,65.5708,65.5415,65.5415,4296.0
2017-04-05 11:15:00,67.02,67.23,67.01,67.23,25616.0,65.5317,65.737,65.5219,65.737,25616.0
2017-04-05 11:20:00,67.23,67.24,67.14,67.18,8207.0,65.737,65.7468,65.649,65.6881,8207.0
2017-04-05 11:25:00,67.17,67.2,67.15,67.15,6155.0,65.6784,65.7077,65.6588,65.6588,6155.0
2017-04-05 11:30:00,67.15,67.2,67.12,67.17,5340.0,65.6588,65.7077,65.6295,65.6784,5340.0
2017-04-05 11:35:00,67.14,67.14,67.05,67.09,9616.0,65.649,65.649,65.561,65.6001,9616.0
2017-04-05 11:40:00,67.09,67.09,67.02,67.05,17569.0,65.6001,65.6001,65.5317,65.561,17569.0
2017-04-05 11:45:00,67.07,67.13,67.06,67.13,9513.0,65.5806,65.6393,65.5708,65.6393,9513.0
2017-04-05 11:50:00,67.13,67.13,67.08,67.1,9739.0,65.6393,65.6393,65.5904,65.6099,9739.0
2017-04-05 11:55:00,67.1,67.11,67.08,67.08,7888.0,65.6099,65.6197,65.5904,65.5904,7888.0
2017-04-05 12:00:00,67.09,67.11,67.05,67.07,12328.0,65.6001,65.6197,65.561,65.5806,12328.0
2017-04-05 12:05:00,67.06,67.09,67.03,67.08,42310.0,65.5708,65.6001,65.5415,65.5904,42310.0
2017-04-05 12:10:00,67.08,67.14,67.07,67.14,38685.0,65.5904,65.649,65.5806,65.649,38685.0
2017-04-05 12:15:00,67.14,67.17,67.13,67.17,51261.0,65.649,65.6784,65.6393,65.6784,51261.0
2017-04-05 12:20:00,67.17,67.2,67.15,67.2,15161.0,65.6784,65.7077,65.6588,65.7077,15161.0
2017-04-05 12:25:00,67.2,67.23,67.18,67.23,7714.0,65.7077,65.737,65.6881,65.737,7714.0
2017-04-05 12:30:00,67.21,67.23,67.19,67.21,8551.0,65.7175,65.737,65.6979,65.7175,8551.0
2017-04-05 12:35:00,67.21,67.22,67.14,67.16,10535.0,65.7175,65.7273,65.649,65.6686,10535.0
2017-04-05 12:40:00,67.16,67.2,67.13,67.14,19682.0,65.6686,65.7077,65.6393,65.649,19682.0
2017-04-05 12:45:00,67.14,67.19,67.1,67.18,24456.0,65.649,65.6979,65.6099,65.6881,24456.0
2017-04-05 12:50:00,67.17,67.2,67.14,67.15,18221.0,65.6784,65.7077,65.649,65.6588,18221.0
2017-04-05 12:55:00,67.15,67.2,67.15,67.19,15058.0,65.6588,65.7077,65.6588,65.6979,15058.0
2017-04-05 13:00:00,67.17,67.2,67.15,67.19,27138.0,65.6784,65.7077,65.6588,65.6979,27138.0
2017-04-05 13:05:00,67.19,67.22,67.15,67.17,14169.0,65.6979,65.7273,65.6588,65.6784,14169.0
2017-04-05 13:10:00,67.17,67.19,67.15,67.19,15651.0,65.6784,65.6979,65.6588,65.6979,15651.0
2017-04-05 13:15:00,67.18,67.2,67.13,67.19,28284.0,65.6881,65.7077,65.6393,65.6979,28284.0
2017-04-05 13:20:00,67.18,67.28,67.17,67.23,19664.0,65.6881,65.7859,65.6784,65.737,19664.0
2017-04-05 13:25:00,67.25,67.26,67.2,67.21,18128.0,65.7566,65.7664,65.7077,65.7175,18128.0
2017-04-05 13:30:00,67.2,67.21,67.17,67.21,34739.0,65.7077,65.7175,65.6784,65.7175,34739.0
2017-04-05 13:35:00,67.22,67.23,67.18,67.21,13700.0,65.7273,65.737,65.6881,65.7175,13700.0
2017-04-05 13:40:00,67.2,67.2,67.17,67.18,12068.0,65.7077,65.7077,65.6784,65.6881,12068.0
2017-04-05 13:45:00,67.18,67.21,67.17,67.2,8335.0,65.6881,65.7175,65.6784,65.7077,8335.0
2017-04-05 13:50:00,67.2,67.22,67.19,67.2,7730.0,65.7077,65.7273,65.6979,65.7077,7730.0
2017-04-05 13:55:00,67.21,67.27,67.2,67.25,10502.0,65.7175,65.7761,65.7077,65.7566,10502.0
2017-04-05 14:00:00,67.24,67.24,67.06,67.14,43166.0,65.7468,65.7468,65.5708,65.649,43166.0
2017-04-05 14:05:00,67.14,67.15,67.05,67.07,29207.0,65.649,65.6588,65.561,65.5806,29207.0
2017-04-05 14:10:00,67.07,67.11,67.05,67.06,21387.0,65.5806,65.6197,65.561,65.5708,21387.0
2017-04-05 14:15:00,67.07,67.16,67.07,67.09,18742.0,65.5806,65.6686,65.5806,65.6001,18742.0
2017-04-05 14:20:00,67.07,67.13,67.05,67.08,28026.0,65.5806,65.6393,65.561,65.5904,28026.0
2017-04-05 14:25:00,67.08,67.12,67.06,67.09,17494.0,65.5904,65.6295,65.5708,65.6001,17494.0
2017-04-05 14:30:00,67.1,67.11,67.04,67.08,19740.0,65.6099,65.6197,65.5513,65.5904,19740.0
2017-04-05 14:35:00,67.08,67.09,66.98,66.98,13415.0,65.5904,65.6001,65.4926,65.4926,13415.0
2017-04-05 14:40:00,66.96,67.01,66.95,67.0,16835.0,65.473,65.5219,65.4633,65.5121,16835.0
2017-04-05 14:45:00,67.0,67.03,66.92,66.94,26843.0,65.5121,65.5415,65.4339,65.4535,26843.0
2017-04-05 14:50:00,66.95,66.95,66.87,66.94,11915.0,65.4633,65.4633,65.385,65.4535,11915.0
2017-04-05 14:55:00,66.93,66.99,66.93,66.94,12931.0,65.4437,65.5024,65.4437,65.4535,12931.0
2017-04-05 15:00:00,66.94,67.04,66.92,67.03,17269.0,65.4535,65.5513,65.4339,65.5415,17269.0
2017-04-05 15:05:00,67.04,67.09,67.02,67.07,15905.0,65.5513,65.6001,65.5317,65.5806,15905.0
2017-04-05 15:10:00,67.07,67.08,67.0,67.05,21896.0,65.5806,65.5904,65.5121,65.561,21896.0
2017-04-05 15:15:00,67.04,67.04,66.94,66.98,16660.0,65.5513,65.5513,65.4535,65.4926,16660.0
2017-04-05 15:20:00,66.98,67.1,66.9,67.08,33887.0,65.4926,65.6099,65.4144,65.5904,33887.0
2017-04-05 15:25:00,67.07,67.25,67.06,67.25,34746.0,65.5806,65.7566,65.5708,65.7566,34746.0
2017-04-05 15:30:00,67.25,67.25,67.16,67.22,32052.0,65.7566,65.7566,65.6686,65.7273,32052.0
2017-04-05 15:35:00,67.2,67.23,67.17,67.23,29017.0,65.7077,65.737,65.6784,65.737,29017.0
2017-04-05 15:40:00,67.23,67.4,67.21,67.38,110546.0,65.737,65.9033,65.7175,65.8837,110546.0
2017-04-05 15:45:00,67.36,67.38,67.2,67.2,69826.0,65.8641,65.8837,65.7077,65.7077,69826.0
2017-04-05 15:50:00,67.2,67.39,67.19,67.36,101706.0,65.7077,65.8935,65.6979,65.8641,101706.0
2017-04-05 15:55:00,67.34,67.55,67.34,67.47,378267.0,65.8446,66.0499,65.8446,65.9717,378267.0
2017-04-06 09:30:00,67.29,67.44,67.16,67.4,62236.0,65.7957,65.9424,65.6686,65.9033,62236.0
2017-04-06 09:35:00,67.39,67.48,67.34,67.44,46185.0,65.8935,65.9815,65.8446,65.9424,46185.0
2017-04-06 09:40:00,67.42,67.53,67.42,67.43,35360.0,65.9228,66.0304,65.9228,65.9326,35360.0
2017-04-06 09:45:00,67.43,67.51,67.41,67.46,18922.0,65.9326,66.0108,65.913,65.9619,18922.0
2017-04-06 09:50:00,67.47,67.51,67.4,67.44,19926.0,65.9717,66.0108,65.9033,65.9424,19926.0
2017-04-06 09:55:00,67.43,67.48,67.37,67.38,23219.0,65.9326,65.9815,65.8739,65.8837,23219.0
2017-04-06 10:00:00,67.39,67.4,67.27,67.28,35330.0,65.8935,65.9033,65.7761,65.7859,35330.0
2017-04-06 10:05:00,67.28,67.36,67.26,67.3,48421.0,65.7859,65.8641,65.7664,65.8055,48421.0
2017-04-06 10:10:00,67.31,67.31,67.26,67.27,13597.0,65.8153,65.8153,65.7664,65.7761,13597.0
2017-04-06 10:15:00,67.26,67.33,67.22,67.24,21892.0,65.7664,65.8348,65.7273,65.7468,21892.0
2017-04-06 10:20:00,67.24,67.3,67.21,67.3,14419.0,65.7468,65.8055,65.7175,65.8055,14419.0
2017-04-06 10:25:00,67.3,67.3,67.24,67.28,15943.0,65.8055,65.8055,65.7468,65.7859,15943.0
2017-04-06 10:30:00,67.29,67.41,67.28,67.4,30792.0,65.7957,65.913,65.7859,65.9033,30792.0
2017-04-06 10:35:00,67.41,67.41,67.3,67.34,17650.0,65.913,65.913,65.8055,65.8446,17650.0
2017-04-06 10:40:00,67.34,67.34,67.24,67.24,26105.0,65.8446,65.8446,65.7468,65.7468,26105.0
2017-04-06 10:45:00,67.23,67.23,67.16,67.18,14081.0,65.737,65.737,65.6686,65.6881,14081.0
2017-04-06 10:50:00,67.2,67.24,67.19,67.22,8800.0,65.7077,65.7468,65.6979,65.7273,8800.0
2017-04-06 10:55:00,67.22,67.23,67.16,67.21,16186.0,65.7273,65.737,65.6686,65.7175,16186.0
2017-04-06 11:00:00,67.21,67.32,67.2,67.32,26421.0,65.7175,65.825,65.7077,65.825,26421.0
2017-04-06 11:05:00,67.31,67.33,67.29,67.3,14310.0,65.8153,65.8348,65.7957,65.8055,14310.0
2017-04-06 11:10:00,67.3,67.31,67.24,67.28,11545.0,65.8055,65.8153,65.7468,65.7859,11545.0
2017-04-06 11:15:00,67.27,67.29,67.25,67.28,9580.0,65.7761,65.7957,65.7566,65.7859,9580.0
2017-04-06 11:20:00,67.27,67.34,67.25,67.31,42668.0,65.7761,65.8446,65.7566,65.8153,42668.0
2017-04-06 11:25:00,67.32,67.34,67.26,67.27,11624.0,65.825,65.8446,65.7664,65.7761,11624.0
2017-04-06 11:30:00,67.28,67.35,67.26,67.35,17989.0,65.7859,65.8544,65.7664,65.8544,17989.0
2017-04-06 11:35:00,67.34,67.37,67.28,67.35,27729.0,65.8446,65.8739,65.7859,65.8544,27729.0
2017-04-06 11:40:00,67.35,67.44,67.33,67.42,10141.0,65.8544,65.9424,65.8348,65.9228,10141.0
2017-04-06 11:45:00,67.42,67.45,67.4,67.44,9535.0,65.9228,65.9521,65.9033,65.9424,9535.0
2017-04-06 11:50:00,67.44,67.49,67.44,67.47,13949.0,65.9424,65.9913,65.9424,65.9717,13949.0
2017-04-06 11:55:00,67.48,67.49,67.41,67.42,14200.0,65.9815,65.9913,65.913,65.9228,14200.0
2017-04-06 12:00:00,67.42,67.43,67.37,67.37,19406.0,65.9228,65.9326,65.8739,65.8739,19406.0
2017-04-06 12:05:00,67.38,67.44,67.33,67.43,36146.0,65.8837,65.9424,65.8348,65.9326,36146.0
2017-04-06 12:10:00,67.43,67.47,67.42,67.46,15756.0,65.9326,65.9717,65.9228,65.9619,15756.0
2017-04-06 12:15:00,67.47,67.5,67.45,67.48,13791.0,65.9717,66.001,65.9521,65.9815,13791.0
2017-04-06 12:20:00,67.49,67.53,67.49,67.51,13838.0,65.9913,66.0304,65.9913,66.0108,13838.0
2017-04-06 12:25:00,67.52,67.55,67.5,67.54,30449.0,66.0206,66.0499,66.001,66.0402,30449.0
2017-04-06 12:30:00,67.54,67.54,67.48,67.48,17563.0,66.0402,66.0402,65.9815,65.9815,17563.0
2017-04-06 12:35:00,67.47,67.47,67.41,67.42,15851.0,65.9717,65.9717,65.913,65.9228,15851.0
2017-04-06 12:40:00,67.41,67.46,67.38,67.45,18179.0,65.913,65.9619,65.8837,65.9521,18179.0
2017-04-06 12:45:00,67.45,67.45,67.44,67.44,9400.0,65.9521,65.9521,65.9424,65.9424,9400.0
2017-04-06 12:50:00,67.44,67.45,67.37,67.37,21256.0,65.9424,65.9521,65.8739,65.8739,21256.0
2017-04-06 12:55:00,67.37,67.37,67.32,67.35,10035.0,65.8739,65.8739,65.825,65.8544,10035.0
2017-04-06 13:00:00,67.33,67.34,67.31,67.31,3931.0,65.8348,65.8446,65.8153,65.8153,3931.0
2017-04-06 13:05:00,67.31,67.37,67.31,67.36,10147.0,65.8153,65.8739,65.8153,65.8641,10147.0
2017-04-06 13:10:00,67.36,67.37,67.32,67.32,10596.0,65.8641,65.8739,65.825,65.825,10596.0
2017-04-06 13:15:00,67.33,67.33,67.28,67.32,11834.0,65.8348,65.8348,65.7859,65.825,11834.0
2017-04-06 13:20:00,67.33,67.36,67.32,67.36,8641.0,65.8348,65.8641,65.825,65.8641,8641.0
2017-04-06 13:25:00,67.35,67.37,67.34,67.35,11142.0,65.8544,65.8739,65.8446,65.8544,11142.0
2017-04-06 13:30:00,67.35,67.38,67.34,67.36,15366.0,65.8544,65.8837,65.8446,65.8641,15366.0
2017-04-06 13:35:00,67.37,67.38,67.33,67.37,8113.0,65.8739,65.8837,65.8348,65.8739,8113.0
2017-04-06 13:40:00,67.37,67.4,67.37,67.39,18432.0,65.8739,65.9033,65.8739,65.8935,18432.0
2017-04-06 13:45:00,67.4,67.4,67.38,67.38,7717.0,65.9033,65.9033,65.8837,65.8837,7717.0
2017-04-06 13:50:00,67.39,67.42,67.38,67.4,12714.0,65.8935,65.9228,65.8837,65.9033,12714.0
2017-04-06 13:55:00,67.41,67.42,67.34,67.34,9323.0,65.913,65.9228,65.8446,65.8446,9323.0
2017-04-06 14:00:00,67.34,67.38,67.31,67.37,15926.0,65.8446,65.8837,65.8153,65.8739,15926.0
2017-04-06 14:05:00,67.38,67.41,67.34,67.35,13648.0,65.8837,65.913,65.8446,65.8544,13648.0
2017-04-06 14:10:00,67.34,67.4,67.34,67.4,7235.0,65.8446,65.9033,65.8446,65.9033,7235.0
2017-04-06 14:15:00,67.39,67.43,67.38,67.4,9287.0,65.8935,65.9326,65.8837,65.9033,9287.0
2017-04-06 14:20:00,67.42,67.46,67.41,67.45,7106.0,65.9228,65.9619,65.913,65.9521,7106.0
2017-04-06 14:25:00,67.44,67.46,67.42,67.45,8900.0,65.9424,65.9619,65.9228,65.9521,8900.0
2017-04-06 14:30:00,67.43,67.46,67.42,67.45,8838.0,65.9326,65.9619,65.9228,65.9521,8838.0
2017-04-06 14:35:00,67.44,67.44,67.39,67.42,10273.0,65.9424,65.9424,65.8935,65.9228,10273.0
2017-04-06 14:40:00,67.42,67.42,67.4,67.42,7130.0,65.9228,65.9228,65.9033,65.9228,7130.0
2017-04-06 14:45:00,67.42,67.43,67.32,67.35,14297.0,65.9228,65.9326,65.825,65.8544,14297.0
2017-04-06 14:50:00,67.35,67.38,67.3,67.38,10609.0,65.8544,65.8837,65.8055,65.8837,10609.0
2017-04-06 14:55:00,67.37,67.38,67.31,67.36,12106.0,65.8739,65.8837,65.8153,65.8641,12106.0
2017-04-06 15:00:00,67.37,67.4,67.36,67.4,11386.0,65.8739,65.9033,65.8641,65.9033,11386.0
2017-04-06 15:05:00,67.4,67.41,67.36,67.39,14456.0,65.9033,65.913,65.8641,65.8935,14456.0
2017-04-06 15:10:00,67.39,67.39,67.34,67.36,7472.0,65.8935,65.8935,65.8446,65.8641,7472.0
2017-04-06 15:15:00,67.36,67.38,67.35,67.38,8571.0,65.8641,65.8837,65.8544,65.8837,8571.0
2017-04-06 15:20:00,67.38,67.38,67.33,67.34,12323.0,65.8837,65.8837,65.8348,65.8446,12323.0
2017-04-06 15:25:00,67.34,67.35,67.29,67.33,16369.0,65.8446,65.8544,65.7957,65.8348,16369.0
2017-04-06 15:30:00,67.31,67.35,67.3,67.31,21118.0,65.8153,65.8544,65.8055,65.8153,21118.0
2017-04-06 15:35:00,67.32,67.33,67.29,67.32,17273.0,65.825,65.8348,65.7957,65.825,17273.0
2017-04-06 15:40:00,67.33,67.34,67.26,67.26,26283.0,65.8348,65.8446,65.7664,65.7664,26283.0
2017-04-06 15:45:00,67.26,67.29,67.22,67.29,52305.0,65.7664,65.7957,65.7273,65.7957,52305.0
2017-04-06 15:50:00,67.28,67.33,67.27,67.28,46812.0,65.7859,65.8348,65.7761,65.7859,46812.0
2017-04-06 15:55:00,67.29,67.38,67.29,67.35,112197.0,65.7957,65.8837,65.7957,65.8544,112197.0
2017-04-07 09:30:00,67.48,67.52,67.25,67.36,26541.0,65.9815,66.0206,65.7566,65.8641,26541.0
2017-04-07 09:35:00,67.31,67.52,67.31,67.42,12856.0,65.8153,66.0206,65.8153,65.9228,12856.0
2017-04-07 09:40:00,67.4,67.51,67.4,67.46,3900.0,65.9033,66.0108,65.9033,65.9619,3900.0
2017-04-07 09:45:00,67.47,67.49,67.42,67.48,6859.0,65.9717,65.9913,65.9228,65.9815,6859.0
2017-04-07 09:50:00,67.48,67.52,67.39,67.41,10101.0,65.9815,66.0206,65.8935,65.913,10101.0
2017-04-07 09:55:00,67.42,67.45,67.4,67.4,4707.0,65.9228,65.9521,65.9033,65.9033,4707.0
2017-04-07 10:00:00,67.4,67.47,67.38,67.47,7531.0,65.9033,65.9717,65.8837,65.9717,7531.0
2017-04-07 10:05:00,67.47,67.52,67.47,67.49,11751.0,65.9717,66.0206,65.9717,65.9913,11751.0
2017-04-07 10:10:00,67.48,67.59,67.46,67.57,9720.0,65.9815,66.089,65.9619,66.0695,9720.0
2017-04-07 10:15:00,67.56,67.59,67.47,67.5,12941.0,66.0597,66.089,65.9717,66.001,12941.0
2017-04-07 10:20:00,67.48,67.51,67.44,67.45,8390.0,65.9815,66.0108,65.9424,65.9521,8390.0
2017-04-07 10:25:00,67.47,67.47,67.38,67.42,4500.0,65.9717,65.9717,65.8837,65.9228,4500.0
2017-04-07 10:30:00,67.43,67.44,67.37,67.39,5087.0,65.9326,65.9424,65.8739,65.8935,5087.0
2017-04-07 10:35:00,67.38,67.38,67.32,67.32,7841.0,65.8837,65.8837,65.825,65.825,7841.0
2017-04-07 10:40:00,67.33,67.34,67.28,67.3,5933.0,65.8348,65.8446,65.7859,65.8055,5933.0
2017-04-07 10:45:00,67.3,67.36,67.29,67.32,6882.0,65.8055,65.8641,65.7957,65.825,6882.0
2017-04-07 10:50:00,67.32,67.39,67.32,67.37,7885.0,65.825,65.8935,65.825,65.8739,7885.0
2017-04-07 10:55:00,67.38,67.4,67.36,67.39,6042.0,65.8837,65.9033,65.8641,65.8935,6042.0
2017-04-07 11:00:00,67.39,67.43,67.38,67.41,5113.0,65.8935,65.9326,65.8837,65.913,5113.0
2017-04-07 11:05:00,67.41,67.41,67.36,67.36,5161.0,65.913,65.913,65.8641,65.8641,5161.0
2017-04-07 11:10:00,67.36,67.36,67.29,67.33,7547.0,65.8641,65.8641,65.7957,65.8348,7547.0
2017-04-07 11:15:00,67.34,67.34,67.28,67.29,6804.0,65.8446,65.8446,65.7859,65.7957,6804.0
2017-04-07 11:20:00,67.28,67.31,67.26,67.26,10508.0,65.7859,65.8153,65.7664,65.7664,10508.0
2017-04-07 11:25:00,67.27,67.33,67.26,67.32,8715.0,65.7761,65.8348,65.7664,65.825,8715.0
2017-04-07 11:30:00,67.32,67.33,67.25,67.27,14512.0,65.825,65.8348,65.7566,65.7761,14512.0
2017-04-07 11:35:00,67.27,67.31,67.27,67.3,4900.0,65.7761,65.8153,65.7761,65.8055,4900.0
2017-04-07 11:40:00,67.3,67.33,67.28,67.33,6802.0,65.8055,65.8348,65.7859,65.8348,6802.0
2017-04-07 11:45:00,67.33,67.41,67.33,67.41,10494.0,65.8348,65.913,65.8348,65.913,10494.0
2017-04-07 11:50:00,67.41,67.41,67.39,67.39,6810.0,65.913,65.913,65.8935,65.8935,6810.0
2017-04-07 11:55:00,67.39,67.4,67.35,67.35,7315.0,65.8935,65.9033,65.8544,65.8544,7315.0
2017-04-07 12:00:00,67.36,67.36,67.33,67.35,6983.0,65.8641,65.8641,65.8348,65.8544,6983.0
2017-04-07 12:05:00,67.35,67.36,67.32,67.33,7477.0,65.8544,65.8641,65.825,65.8348,7477.0
2017-04-07 12:10:00,67.34,67.35,67.32,67.32,7383.0,65.8446,65.8544,65.825,65.825,7383.0
2017-04-07 12:15:00,67.33,67.33,67.25,67.26,7838.0,65.8348,65.8348,65.7566,65.7664,7838.0
2017-04-07 12:20:00,67.26,67.28,67.25,67.26,4233.0,65.7664,65.7859,65.7566,65.7664,4233.0
2017-04-07 12:25:00,67.27,67.28,67.25,67.26,10046.0,65.7761,65.7859,65.7566,65.7664,10046.0
2017-04-07 12:30:00,67.27,67.28,67.24,67.26,6315.0,65.7761,65.7859,65.7468,65.7664,6315.0
2017-04-07 12:35:00,67.26,67.27,67.24,67.26,5210.0,65.7664,65.7761,65.7468,65.7664,5210.0
2017-04-07 12:40:00,67.27,67.29,67.26,67.26,5254.0,65.7761,65.7957,65.7664,65.7664,5254.0
2017-04-07 12:45:00,67.26,67.27,67.18,67.21,15478.0,65.7664,65.7761,65.6881,65.7175,15478.0
2017-04-07 12:50:00,67.22,67.22,67.16,67.17,5242.0,65.7273,65.7273,65.6686,65.6784,5242.0
2017-04-07 12:55:00,67.18,67.2,67.07,67.08,12543.0,65.6881,65.7077,65.5806,65.5904,12543.0
2017-04-07 13:00:00,67.08,67.09,66.97,66.98,15251.0,65.5904,65.6001,65.4828,65.4926,15251.0
2017-04-07 13:05:00,66.99,66.99,66.94,66.94,12742.0,65.5024,65.5024,65.4535,65.4535,12742.0
2017-04-07 13:10:00,66.94,66.98,66.93,66.94,39147.0,65.4535,65.4926,65.4437,65.4535,39147.0
2017-04-07 13:15:00,66.95,66.96,66.92,66.95,21527.0,65.4633,65.473,65.4339,65.4633,21527.0
2017-04-07 13:20:00,66.96,66.99,66.96,66.98,5000.0,65.473,65.5024,65.473,65.4926,5000.0
2017-04-07 13:25:00,66.99,67.07,66.99,67.07,10520.0,65.5024,65.5806,65.5024,65.5806,10520.0
2017-04-07 13:30:00,67.07,67.09,67.01,67.08,11844.0,65.5806,65.6001,65.5219,65.5904,11844.0
2017-04-07 13:35:00,67.09,67.09,67.05,67.06,7935.0,65.6001,65.6001,65.561,65.5708,7935.0
2017-04-07 13:40:00,67.07,67.08,67.04,67.04,9113.0,65.5806,65.5904,65.5513,65.5513,9113.0
2017-04-07 13:45:00,67.03,67.07,67.01,67.02,10888.0,65.5415,65.5806,65.5219,65.5317,10888.0
2017-04-07 13:50:00,67.03,67.04,67.0,67.02,6855.0,65.5415,65.5513,65.5121,65.5317,6855.0
2017-04-07 13:55:00,67.01,67.03,67.01,67.01,7168.0,65.5219,65.5415,65.5219,65.5219,7168.0
2017-04-07 14:00:00,67.01,67.09,67.01,67.05,14745.0,65.5219,65.6001,65.5219,65.561,14745.0
2017-04-07 14:05:00,67.06,67.08,67.05,67.07,4170.0,65.5708,65.5904,65.561,65.5806,4170.0
2017-04-07 14:10:00,67.07,67.07,67.0,67.01,12887.0,65.5806,65.5806,65.5121,65.5219,12887.0
2017-04-07 14:15:00,67.01,67.02,67.0,67.01,4717.0,65.5219,65.5317,65.5121,65.5219,4717.0
2017-04-07 14:20:00,67.01,67.07,67.0,67.06,182749.0,65.5219,65.5806,65.5121,65.5708,182749.0
2017-04-07 14:25:00,67.05,67.06,67.03,67.05,6289.0,65.561,65.5708,65.5415,65.561,6289.0
2017-04-07 14:30:00,67.06,67.12,67.05,67.11,7486.0,65.5708,65.6295,65.561,65.6197,7486.0
2017-04-07 14:35:00,67.11,67.13,67.06,67.06,15945.0,65.6197,65.6393,65.5708,65.5708,15945.0
2017-04-07 14:40:00,67.06,67.11,67.05,67.08,9626.0,65.5708,65.6197,65.561,65.5904,9626.0
2017-04-07 14:45:00,67.08,67.16,67.07,67.12,5515.0,65.5904,65.6686,65.5806,65.6295,5515.0
2017-04-07 14:50:00,67.12,67.12,67.08,67.09,11060.0,65.6295,65.6295,65.5904,65.6001,11060.0
2017-04-07 14:55:00,67.09,67.12,67.06,67.06,10678.0,65.6001,65.6295,65.5708,65.5708,10678.0
2017-04-07 15:00:00,67.06,67.12,67.06,67.09,14877.0,65.5708,65.6295,65.5708,65.6001,14877.0
2017-04-07 15:05:00,67.09,67.12,67.08,67.11,10309.0,65.6001,65.6295,65.5904,65.6197,10309.0
2017-04-07 15:10:00,67.11,67.15,67.1,67.14,30806.0,65.6197,65.6588,65.6099,65.649,30806.0
2017-04-07 15:15:00,67.14,67.15,67.08,67.13,21489.0,65.649,65.6588,65.5904,65.6393,21489.0
2017-04-07 15:20:00,67.13,67.17,67.12,67.16,20917.0,65.6393,65.6784,65.6295,65.6686,20917.0
2017-04-07 15:25:00,67.15,67.17,67.11,67.11,11531.0,65.6588,65.6784,65.6197,65.6197,11531.0
2017-04-07 15:30:00,67.11,67.12,67.05,67.06,21053.0,65.6197,65.6295,65.561,65.5708,21053.0
2017-04-07 15:35:00,67.06,67.07,67.04,67.05,16165.0,65.5708,65.5806,65.5513,65.561,16165.0
2017-04-07 15:40:00,67.05,67.08,67.04,67.04,44920.0,65.561,65.5904,65.5513,65.5513,44920.0
2017-04-07 15:45:00,67.04,67.05,66.99,67.0,62107.0,65.5513,65.561,65.5024,65.5121,62107.0
2017-04-07 15:50:00,67.0,67.02,66.96,66.97,54476.0,65.5121,65.5317,65.473,65.4828,54476.0
2017-04-07 15:55:00,66.96,67.04,66.94,67.0,162633.0,65.473,65.5513,65.4535,65.5121,162633.0
2017-04-10 09:30:00,67.01,67.01,66.72,66.82,26957.0,65.5219,65.5219,65.2384,65.3361,26957.0
2017-04-10 09:35:00,66.84,66.86,66.71,66.84,9524.0,65.3557,65.3753,65.2286,65.3557,9524.0
2017-04-10 09:40:00,66.85,66.85,66.67,66.74,13076.0,65.3655,65.3655,65.1895,65.2579,13076.0
2017-04-10 09:45:00,66.74,66.74,66.68,66.69,8094.0,65.2579,65.2579,65.1992,65.209,8094.0
2017-04-10 09:50:00,66.69,66.7,66.61,66.66,12064.0,65.209,65.2188,65.1308,65.1797,12064.0
2017-04-10 09:55:00,66.68,66.8,66.68,66.78,11258.0,65.1992,65.3166,65.1992,65.297,11258.0
2017-04-10 10:00:00,66.76,66.96,66.71,66.9,47921.0,65.2775,65.473,65.2286,65.4144,47921.0
2017-04-10 10:05:00,66.9,66.96,66.85,66.9,92138.0,65.4144,65.473,65.3655,65.4144,92138.0
2017-04-10 10:10:00,66.91,66.98,66.91,66.97,5985.0,65.4241,65.4926,65.4241,65.4828,5985.0
2017-04-10 10:15:00,66.97,66.98,66.94,66.97,6040.0,65.4828,65.4926,65.4535,65.4828,6040.0
2017-04-10 10:20:00,66.99,67.0,66.92,66.99,9265.0,65.5024,65.5121,65.4339,65.5024,9265.0
2017-04-10 10:25:00,66.98,67.04,66.98,67.01,9258.0,65.4926,65.5513,65.4926,65.5219,9258.0
2017-04-10 10:30:00,67.0,67.06,66.99,67.05,6610.0,65.5121,65.5708,65.5024,65.561,6610.0
2017-04-10 10:35:00,67.07,67.12,67.02,67.02,7385.0,65.5806,65.6295,65.5317,65.5317,7385.0
2017-04-10 10:40:00,66.98,66.98,66.93,66.93,7819.0,65.4926,65.4926,65.4437,65.4437,7819.0
2017-04-10 10:45:00,66.94,67.03,66.93,67.0,9377.0,65.4535,65.5415,65.4437,65.5121,9377.0
2017-04-10 10:50:00,67.02,67.07,67.02,67.07,3949.0,65.5317,65.5806,65.5317,65.5806,3949.0
2017-04-10 10:55:00,67.08,67.13,67.07,67.08,9449.0,65.5904,65.6393,65.5806,65.5904,9449.0
2017-04-10 11:00:00,67.08,67.08,67.05,67.08,6221.0,65.5904,65.5904,65.561,65.5904,6221.0
2017-04-10 11:05:00,67.06,67.1,67.06,67.07,5571.0,65.5708,65.6099,65.5708,65.5806,5571.0
2017-04-10 11:10:00,67.05,67.07,67.03,67.05,5070.0,65.561,65.5806,65.5415,65.561,5070.0
2017-04-10 11:15:00,67.05,67.05,67.01,67.03,4353.0,65.561,65.561,65.5219,65.5415,4353.0
2017-04-10 11:20:00,67.02,67.02,66.98,66.98,4934.0,65.5317,65.5317,65.4926,65.4926,4934.0
2017-04-10 11:25:00,67.0,67.02,66.98,66.99,6106.0,65.5121,65.5317,65.4926,65.5024,6106.0
2017-04-10 11:30:00,67.0,67.0,66.88,66.89,6535.0,65.5121,65.5121,65.3948,65.4046,6535.0
2017-04-10 11:35:00,66.88,66.9,66.84,66.86,6278.0,65.3948,65.4144,65.3557,65.3753,6278.0
2017-04-10 11:40:00,66.87,66.88,66.85,66.85,5673.0,65.385,65.3948,65.3655,65.3655,5673.0
2017-04-10 11:45:00,66.85,66.85,66.81,66.83,9900.0,65.3655,65.3655,65.3264,65.3459,9900.0
2017-04-10 11:50:00,66.82,66.9,66.82,66.86,5906.0,65.3361,65.4144,65.3361,65.3753,5906.0
2017-04-10 11:55:00,66.85,66.92,66.84,66.92,4517.0,65.3655,65.4339,65.3557,65.4339,4517.0
2017-04-10 12:00:00,66.92,66.94,66.9,66.94,20737.0,65.4339,65.4535,65.4144,65.4535,20737.0
2017-04-10 12:05:00,66.94,66.94,66.89,66.89,6987.0,65.4535,65.4535,65.4046,65.4046,6987.0
2017-04-10 12:10:00,66.89,66.91,66.83,66.87,9870.0,65.4046,65.4241,65.3459,65.385,9870.0
2017-04-10 12:15:00,66.88,66.91,66.86,66.9,4601.0,65.3948,65.4241,65.3753,65.4144,4601.0
2017-04-10 12:20:00,66.9,66.97,66.9,66.93,44698.0,65.4144,65.4828,65.4144,65.4437,44698.0
2017-04-10 12:25:00,66.92,66.95,66.91,66.92,7601.0,65.4339,65.4633,65.4241,65.4339,7601.0
2017-04-10 12:30:00,66.92,66.98,66.91,66.95,37119.0,65.4339,65.4926,65.4241,65.4633,37119.0
2017-04-10 12:35:00,66.96,66.99,66.93,66.93,22116.0,65.473,65.5024,65.4437,65.4437,22116.0
2017-04-10 12:40:00,66.92,66.94,66.9,66.9,22687.0,65.4339,65.4535,65.4144,65.4144,22687.0
2017-04-10 12:45:00,66.9,66.95,66.9,66.92,21544.0,65.4144,65.4633,65.4144,65.4339,21544.0
2017-04-10 12:50:00,66.92,66.93,66.91,66.91,16677.0,65.4339,65.4437,65.4241,65.4241,16677.0
2017-04-10 12:55:00,66.91,66.98,66.91,66.96,32968.0,65.4241,65.4926,65.4241,65.473,32968.0
2017-04-10 13:00:00,66.96,66.96,66.92,66.93,29054.0,65.473,65.473,65.4339,65.4437,29054.0
2017-04-10 13:05:00,66.94,66.97,66.92,66.94,7695.0,65.4535,65.4828,65.4339,65.4535,7695.0
2017-04-10 13:10:00,66.94,66.96,66.94,66.96,7096.0,65.4535,65.473,65.4535,65.473,7096.0
2017-04-10 13:15:00,66.96,67.0,66.95,66.97,17086.0,65.473,65.5121,65.4633,65.4828,17086.0
2017-04-10 13:20:00,66.98,67.03,66.96,67.02,14307.0,65.4926,65.5415,65.473,65.5317,14307.0
2017-04-10 13:25:00,67.03,67.04,67.0,67.01,4001.0,65.5415,65.5513,65.5121,65.5219,4001.0
2017-04-10 13:30:00,67.01,67.01,66.95,66.96,10408.0,65.5219,65.5219,65.4633,65.473,10408.0
2017-04-10 13:35:00,66.96,67.02,66.96,67.0,8747.0,65.473,65.5317,65.473,65.5121,8747.0
2017-04-10 13:40:00,67.0,67.0,66.99,67.0,10381.0,65.5121,65.5121,65.5024,65.5121,10381.0
2017-04-10 13:45:00,67.0,67.0,66.99,67.0,11307.0,65.5121,65.5121,65.5024,65.5121,11307.0
2017-04-10 13:50:00,66.99,67.01,66.99,67.0,6311.0,65.5024,65.5219,65.5024,65.5121,6311.0
2017-04-10 13:55:00,66.99,67.02,66.99,67.02,7811.0,65.5024,65.5317,65.5024,65.5317,7811.0
2017-04-10 14:00:00,67.02,67.02,66.98,66.98,5803.0,65.5317,65.5317,65.4926,65.4926,5803.0
2017-04-10 14:05:00,66.97,67.0,66.97,66.98,5019.0,65.4828,65.5121,65.4828,65.4926,5019.0
2017-04-10 14:10:00,66.99,67.05,66.97,67.05,5727.0,65.5024,65.561,65.4828,65.561,5727.0
2017-04-10 14:15:00,67.07,67.08,67.04,67.05,12822.0,65.5806,65.5904,65.5513,65.561,12822.0
2017-04-10 14:20:00,67.04,67.05,66.97,66.99,17619.0,65.5513,65.561,65.4828,65.5024,17619.0
2017-04-10 14:25:00,66.98,66.99,66.92,66.92,6732.0,65.4926,65.5024,65.4339,65.4339,6732.0
2017-04-10 14:30:00,66.93,66.95,66.91,66.93,6650.0,65.4437,65.4633,65.4241,65.4437,6650.0
2017-04-10 14:35:00,66.94,66.96,66.93,66.95,4673.0,65.4535,65.473,65.4437,65.4633,4673.0
2017-04-10 14:40:00,66.96,66.97,66.94,66.95,2450.0,65.473,65.4828,65.4535,65.4633,2450.0
2017-04-10 14:45:00,66.95,67.06,66.95,67.06,8205.0,65.4633,65.5708,65.4633,65.5708,8205.0
2017-04-10 14:50:00,67.06,67.07,67.02,67.06,6923.0,65.5708,65.5806,65.5317,65.5708,6923.0
2017-04-10 14:55:00,67.06,67.08,67.03,67.06,9389.0,65.5708,65.5904,65.5415,65.5708,9389.0
2017-04-10 15:00:00,67.06,67.09,67.05,67.06,18313.0,65.5708,65.6001,65.561,65.5708,18313.0
2017-04-10 15:05:00,67.07,67.1,67.03,67.03,22869.0,65.5806,65.6099,65.5415,65.5415,22869.0
2017-04-10 15:10:00,67.03,67.06,67.01,67.06,46909.0,65.5415,65.5708,65.5219,65.5708,46909.0
2017-04-10 15:15:00,67.06,67.1,67.06,67.07,30236.0,65.5708,65.6099,65.5708,65.5806,30236.0
2017-04-10 15:20:00,67.06,67.11,67.02,67.09,21450.0,65.5708,65.6197,65.5317,65.6001,21450.0
2017-04-10 15:25:00,67.1,67.11,67.08,67.1,13347.0,65.6099,65.6197,65.5904,65.6099,13347.0
2017-04-10 15:30:00,67.1,67.11,67.03,67.04,15399.0,65.6099,65.6197,65.5415,65.5513,15399.0
2017-04-10 15:35:00,67.05,67.08,67.02,67.08,17781.0,65.561,65.5904,65.5317,65.5904,17781.0
2017-04-10 15:40:00,67.07,67.07,67.05,67.05,20321.0,65.5806,65.5806,65.561,65.561,20321.0
2017-04-10 15:45:00,67.05,67.06,67.0,67.01,29206.0,65.561,65.5708,65.5121,65.5219,29206.0
2017-04-10 15:50:00,67.0,67.05,66.98,67.0,31444.0,65.5121,65.561,65.4926,65.5121,31444.0
2017-04-10 15:55:00,66.99,67.08,66.98,67.06,103873.0,65.5024,65.5904,65.4926,65.5708,103873.0
2017-04-11 09:30:00,67.0,67.0,66.55,66.88,31466.0,65.5121,65.5121,65.0721,65.3948,31466.0
2017-04-11 09:35:00,66.87,67.0,66.87,66.88,26244.0,65.385,65.5121,65.385,65.3948,26244.0
2017-04-11 09:40:00,66.88,66.96,66.7,66.74,28969.0,65.3948,65.473,65.2188,65.2579,28969.0
2017-04-11 09:45:00,66.76,66.9,66.74,66.88,9183.0,65.2775,65.4144,65.2579,65.3948,9183.0
2017-04-11 09:50:00,66.9,66.96,66.85,66.96,5133.0,65.4144,65.473,65.3655,65.473,5133.0
2017-04-11 09:55:00,66.92,66.95,66.84,66.86,4510.0,65.4339,65.4633,65.3557,65.3753,4510.0
2017-04-11 10:00:00,66.86,66.87,66.79,66.84,8911.0,65.3753,65.385,65.3068,65.3557,8911.0
2017-04-11 10:05:00,66.82,66.87,66.81,66.84,4650.0,65.3361,65.385,65.3264,65.3557,4650.0
2017-04-11 10:10:00,66.87,66.87,66.8,66.84,12058.0,65.385,65.385,65.3166,65.3557,12058.0
2017-04-11 10:15:00,66.86,66.92,66.85,66.91,7195.0,65.3753,65.4339,65.3655,65.4241,7195.0
2017-04-11 10:20:00,66.89,66.92,66.84,66.91,7424.0,65.4046,65.4339,65.3557,65.4241,7424.0
2017-04-11 10:25:00,66.92,66.94,66.9,66.91,3850.0,65.4339,65.4535,65.4144,65.4241,3850.0
2017-04-11 10:30:00,66.91,66.92,66.83,66.86,8912.0,65.4241,65.4339,65.3459,65.3753,8912.0
2017-04-11 10:35:00,66.88,66.92,66.85,66.85,4362.0,65.3948,65.4339,65.3655,65.3655,4362.0
2017-04-11 10:40:00,66.84,66.91,66.84,66.85,7170.0,65.3557,65.4241,65.3557,65.3655,7170.0
2017-04-11 10:45:00,66.87,66.91,66.84,66.89,8161.0,65.385,65.4241,65.3557,65.4046,8161.0
2017-04-11 10:50:00,66.91,66.93,66.87,66.9,7857.0,65.4241,65.4437,65.385,65.4144,7857.0
2017-04-11 10:55:00,66.87,66.95,66.83,66.95,8026.0,65.385,65.4633,65.3459,65.4633,8026.0
2017-04-11 11:00:00,66.96,66.96,66.92,66.95,4084.0,65.473,65.473,65.4339,65.4633,4084.0
2017-04-11 11:05:00,66.95,66.98,66.92,66.92,6255.0,65.4633,65.4926,65.4339,65.4339,6255.0
2017-04-11 11:10:00,66.92,66.94,66.88,66.91,9923.0,65.4339,65.4535,65.3948,65.4241,9923.0
2017-04-11 11:15:00,66.9,66.97,66.89,66.97,3161.0,65.4144,65.4828,65.4046,65.4828,3161.0
2017-04-11 11:20:00,67.0,67.04,66.96,66.99,15455.0,65.5121,65.5513,65.473,65.5024,15455.0
2017-04-11 11:25:00,66.99,66.99,66.93,66.96,2130.0,65.5024,65.5024,65.4437,65.473,2130.0
2017-04-11 11:30:00,66.94,66.96,66.91,66.96,3557.0,65.4535,65.473,65.4241,65.473,3557.0
2017-04-11 11:35:00,66.98,66.98,66.96,66.98,2102.0,65.4926,65.4926,65.473,65.4926,2102.0
2017-04-11 11:40:00,66.97,66.97,66.93,66.93,52110.0,65.4828,65.4828,65.4437,65.4437,52110.0
2017-04-11 11:45:00,66.93,66.94,66.86,66.86,9764.0,65.4437,65.4535,65.3753,65.3753,9764.0
2017-04-11 11:50:00,66.86,66.86,66.82,66.84,8020.0,65.3753,65.3753,65.3361,65.3557,8020.0
2017-04-11 11:55:00,66.82,66.82,66.76,66.78,4137.0,65.3361,65.3361,65.2775,65.297,4137.0
2017-04-11 12:00:00,66.75,66.8,66.75,66.79,7742.0,65.2677,65.3166,65.2677,65.3068,7742.0
2017-04-11 12:05:00,66.77,66.83,66.77,66.83,8634.0,65.2873,65.3459,65.2873,65.3459,8634.0
2017-04-11 12:10:00,66.83,66.87,66.83,66.85,9098.0,65.3459,65.385,65.3459,65.3655,9098.0
2017-04-11 12:15:00,66.85,66.85,66.83,66.83,4511.0,65.3655,65.3655,65.3459,65.3459,4511.0
2017-04-11 12:20:00,66.83,66.85,66.81,66.81,3290.0,65.3459,65.3655,65.3264,65.3264,3290.0
2017-04-11 12:25:00,66.81,66.85,66.8,66.82,8205.0,65.3264,65.3655,65.3166,65.3361,8205.0
2017-04-11 12:30:00,66.82,66.85,66.82,66.84,4487.0,65.3361,65.3655,65.3361,65.3557,4487.0
2017-04-11 12:35:00,66.84,66.84,66.82,66.84,5410.0,65.3557,65.3557,65.3361,65.3557,5410.0
2017-04-11 12:40:00,66.84,66.89,66.81,66.86,8243.0,65.3557,65.4046,65.3264,65.3753,8243.0
2017-04-11 12:45:00,66.87,66.9,66.85,66.85,8110.0,65.385,65.4144,65.3655,65.3655,8110.0
2017-04-11 12:50:00,66.86,66.87,66.84,66.85,8064.0,65.3753,65.385,65.3557,65.3655,8064.0
2017-04-11 12:55:00,66.84,66.89,66.84,66.86,5246.0,65.3557,65.4046,65.3557,65.3753,5246.0
2017-04-11 13:00:00,66.87,66.87,66.83,66.84,6682.0,65.385,65.385,65.3459,65.3557,6682.0
2017-04-11 13:05:00,66.84,66.85,66.78,66.79,11912.0,65.3557,65.3655,65.297,65.3068,11912.0
2017-04-11 13:10:00,66.8,66.87,66.8,66.87,5926.0,65.3166,65.385,65.3166,65.385,5926.0
2017-04-11 13:15:00,66.87,66.88,66.83,66.84,2423.0,65.385,65.3948,65.3459,65.3557,2423.0
2017-04-11 13:20:00,66.84,66.91,66.84,66.91,7510.0,65.3557,65.4241,65.3557,65.4241,7510.0
2017-04-11 13:25:00,66.9,66.93,66.9,66.92,4903.0,65.4144,65.4437,65.4144,65.4339,4903.0
2017-04-11 13:30:00,66.92,66.92,66.89,66.91,5632.0,65.4339,65.4339,65.4046,65.4241,5632.0
2017-04-11 13:35:00,66.89,66.99,66.89,66.99,7740.0,65.4046,65.5024,65.4046,65.5024,7740.0
2017-04-11 13:40:00,67.0,67.01,66.93,67.01,8280.0,65.5121,65.5219,65.4437,65.5219,8280.0
2017-04-11 13:45:00,67.0,67.0,66.94,66.98,5901.0,65.5121,65.5121,65.4535,65.4926,5901.0
2017-04-11 13:50:00,66.99,66.99,66.93,66.93,4500.0,65.5024,65.5024,65.4437,65.4437,4500.0
2017-04-11 13:55:00,66.93,67.0,66.93,66.98,7617.0,65.4437,65.5121,65.4437,65.4926,7617.0
2017-04-11 14:00:00,66.98,67.04,66.97,66.99,8975.0,65.4926,65.5513,65.4828,65.5024,8975.0
2017-04-11 14:05:00,66.99,67.03,66.98,66.98,8540.0,65.5024,65.5415,65.4926,65.4926,8540.0
2017-04-11 14:10:00,66.98,66.99,66.94,66.95,12196.0,65.4926,65.5024,65.4535,65.4633,12196.0
2017-04-11 14:15:00,66.96,67.0,66.96,66.99,7251.0,65.473,65.5121,65.473,65.5024,7251.0
2017-04-11 14:20:00,66.98,67.0,66.96,66.96,6105.0,65.4926,65.5121,65.473,65.473,6105.0
2017-04-11 14:25:00,66.97,67.03,66.96,67.0,13143.0,65.4828,65.5415,65.473,65.5121,13143.0
2017-04-11 14:30:00,67.0,67.01,66.95,67.0,9560.0,65.5121,65.5219,65.4633,65.5121,9560.0
2017-04-11 14:35:00,67.0,67.02,66.96,66.99,7847.0,65.5121,65.5317,65.473,65.5024,7847.0
2017-04-11 14:40:00,67.01,67.03,66.99,67.0,6024.0,65.5219,65.5415,65.5024,65.5121,6024.0
2017-04-11 14:45:00,67.0,67.04,66.97,67.04,11255.0,65.5121,65.5513,65.4828,65.5513,11255.0
2017-04-11 14:50:00,67.04,67.06,67.04,67.05,6472.0,65.5513,65.5708,65.5513,65.561,6472.0
2017-04-11 14:55:00,67.04,67.04,67.0,67.04,10023.0,65.5513,65.5513,65.5121,65.5513,10023.0
2017-04-11 15:00:00,67.03,67.05,67.0,67.0,7913.0,65.5415,65.561,65.5121,65.5121,7913.0
2017-04-11 15:05:00,66.99,67.0,66.95,66.97,7688.0,65.5024,65.5121,65.4633,65.4828,7688.0
2017-04-11 15:10:00,66.97,66.99,66.96,66.98,6150.0,65.4828,65.5024,65.473,65.4926,6150.0
2017-04-11 15:15:00,66.98,66.98,66.86,66.9,20413.0,65.4926,65.4926,65.3753,65.4144,20413.0
2017-04-11 15:20:00,66.89,66.93,66.87,66.92,9525.0,65.4046,65.4437,65.385,65.4339,9525.0
2017-04-11 15:25:00,66.92,66.97,66.89,66.97,12623.0,65.4339,65.4828,65.4046,65.4828,12623.0
2017-04-11 15:30:00,66.98,66.98,66.93,66.94,14284.0,65.4926,65.4926,65.4437,65.4535,14284.0
2017-04-11 15:35:00,66.94,66.97,66.93,66.94,13006.0,65.4535,65.4828,65.4437,65.4535,13006.0
2017-04-11 15:40:00,66.93,66.96,66.92,66.96,20460.0,65.4437,65.473,65.4339,65.473,20460.0
2017-04-11 15:45:00,66.95,66.96,66.89,66.89,39372.0,65.4633,65.473,65.4046,65.4046,39372.0
2017-04-11 15:50:00,66.89,66.99,66.89,66.97,51314.0,65.4046,65.5024,65.4046,65.4828,51314.0
2017-04-11 15:55:00,66.96,67.02,66.95,67.01,91970.0,65.473,65.5317,65.4633,65.5219,91970.0
2017-04-12 09:30:00,66.76,66.87,66.67,66.85,33485.0,65.2775,65.385,65.1895,65.3655,33485.0
2017-04-12 09:35:00,66.86,66.91,66.72,66.85,22157.0,65.3753,65.4241,65.2384,65.3655,22157.0
2017-04-12 09:40:00,66.86,66.93,66.86,66.93,11371.0,65.3753,65.4437,65.3753,65.4437,11371.0
2017-04-12 09:45:00,66.92,67.0,66.9,66.95,31393.0,65.4339,65.5121,65.4144,65.4633,31393.0
2017-04-12 09:50:00,66.97,67.04,66.94,67.04,7494.0,65.4828,65.5513,65.4535,65.5513,7494.0
2017-04-12 09:55:00,67.05,67.11,67.04,67.1,3899.0,65.561,65.6197,65.5513,65.6099,3899.0
2017-04-12 10:00:00,67.13,67.14,67.09,67.13,5808.0,65.6393,65.649,65.6001,65.6393,5808.0
2017-04-12 10:05:00,67.14,67.2,67.11,67.12,10945.0,65.649,65.7077,65.6197,65.6295,10945.0
2017-04-12 10:10:00,67.12,67.2,67.12,67.16,8393.0,65.6295,65.7077,65.6295,65.6686,8393.0
2017-04-12 10:15:00,67.17,67.25,67.13,67.25,13458.0,65.6784,65.7566,65.6393,65.7566,13458.0
2017-04-12 10:20:00,67.28,67.33,67.27,67.32,14562.0,65.7859,65.8348,65.7761,65.825,14562.0
2017-04-12 10:25:00,67.31,67.35,67.3,67.3,9389.0,65.8153,65.8544,65.8055,65.8055,9389.0
2017-04-12 10:30:00,67.31,67.32,67.27,67.3,7351.0,65.8153,65.825,65.7761,65.8055,7351.0
2017-04-12 10:35:00,67.31,67.31,67.26,67.28,8477.0,65.8153,65.8153,65.7664,65.7859,8477.0
2017-04-12 10:40:00,67.28,67.31,67.25,67.29,13085.0,65.7859,65.8153,65.7566,65.7957,13085.0
2017-04-12 10:45:00,67.28,67.31,67.26,67.31,7139.0,65.7859,65.8153,65.7664,65.8153,7139.0
2017-04-12 10:50:00,67.31,67.32,67.28,67.28,11722.0,65.8153,65.825,65.7859,65.7859,11722.0
2017-04-12 10:55:00,67.28,67.35,67.26,67.35,11012.0,65.7859,65.8544,65.7664,65.8544,11012.0
2017-04-12 11:00:00,67.36,67.38,67.34,67.38,6725.0,65.8641,65.8837,65.8446,65.8837,6725.0
2017-04-12 11:05:00,67.37,67.39,67.33,67.34,7101.0,65.8739,65.8935,65.8348,65.8446,7101.0
2017-04-12 11:10:00,67.34,67.38,67.33,67.33,6764.0,65.8446,65.8837,65.8348,65.8348,6764.0
2017-04-12 11:15:00,67.32,67.38,67.31,67.34,8701.0,65.825,65.8837,65.8153,65.8446,8701.0
2017-04-12 11:20:00,67.34,67.37,67.32,67.35,6059.0,65.8446,65.8739,65.825,65.8544,6059.0
2017-04-12 11:25:00,67.35,67.44,67.35,67.42,23325.0,65.8544,65.9424,65.8544,65.9228,23325.0
2017-04-12 11:30:00,67.42,67.48,67.4,67.44,13860.0,65.9228,65.9815,65.9033,65.9424,13860.0
2017-04-12 11:35:00,67.43,67.49,67.42,67.45,7422.0,65.9326,65.9913,65.9228,65.9521,7422.0
2017-04-12 11:40:00,67.44,67.48,67.44,67.48,1913.0,65.9424,65.9815,65.9424,65.9815,1913.0
2017-04-12 11:45:00,67.49,67.49,67.43,67.46,13499.0,65.9913,65.9913,65.9326,65.9619,13499.0
2017-04-12 11:50:00,67.46,67.47,67.37,67.43,102261.0,65.9619,65.9717,65.8739,65.9326,102261.0
2017-04-12 11:55:00,67.44,67.46,67.42,67.46,9940.0,65.9424,65.9619,65.9228,65.9619,9940.0
2017-04-12 12:00:00,67.46,67.5,67.43,67.5,5868.0,65.9619,66.001,65.9326,66.001,5868.0
2017-04-12 12:05:00,67.49,67.53,67.44,67.44,8148.0,65.9913,66.0304,65.9424,65.9424,8148.0
2017-04-12 12:10:00,67.44,67.48,67.44,67.45,6991.0,65.9424,65.9815,65.9424,65.9521,6991.0
2017-04-12 12:15:00,67.45,67.46,67.42,67.46,12561.0,65.9521,65.9619,65.9228,65.9619,12561.0
2017-04-12 12:20:00,67.47,67.51,67.41,67.47,74745.0,65.9717,66.0108,65.913,65.9717,74745.0
2017-04-12 12:25:00,67.48,67.51,67.47,67.49,17321.0,65.9815,66.0108,65.9717,65.9913,17321.0
2017-04-12 12:30:00,67.48,67.48,67.45,67.45,3304.0,65.9815,65.9815,65.9521,65.9521,3304.0
2017-04-12 12:35:00,67.45,67.45,67.4,67.4,20038.0,65.9521,65.9521,65.9033,65.9033,20038.0
2017-04-12 12:40:00,67.4,67.45,67.4,67.44,19574.0,65.9033,65.9521,65.9033,65.9424,19574.0
2017-04-12 12:45:00,67.45,67.45,67.42,67.45,4797.0,65.9521,65.9521,65.9228,65.9521,4797.0
2017-04-12 12:50:00,67.44,67.44,67.37,67.42,8145.0,65.9424,65.9424,65.8739,65.9228,8145.0
2017-04-12 12:55:00,67.43,67.44,67.39,67.4,15616.0,65.9326,65.9424,65.8935,65.9033,15616.0
2017-04-12 13:00:00,67.41,67.42,67.39,67.41,11178.0,65.913,65.9228,65.8935,65.913,11178.0
2017-04-12 13:05:00,67.42,67.42,67.38,67.4,8470.0,65.9228,65.9228,65.8837,65.9033,8470.0
2017-04-12 13:10:00,67.39,67.41,67.38,67.38,11507.0,65.8935,65.913,65.8837,65.8837,11507.0
2017-04-12 13:15:00,67.38,67.38,67.35,67.36,14249.0,65.8837,65.8837,65.8544,65.8641,14249.0
2017-04-12 13:20:00,67.35,67.35,67.29,67.3,8713.0,65.8544,65.8544,65.7957,65.8055,8713.0
2017-04-12 13:25:00,67.3,67.31,67.26,67.29,12420.0,65.8055,65.8153,65.7664,65.7957,12420.0
2017-04-12 13:30:00,67.29,67.32,67.28,67.31,10136.0,65.7957,65.825,65.7859,65.8153,10136.0
2017-04-12 13:35:00,67.3,67.33,67.27,67.32,16938.0,65.8055,65.8348,65.7761,65.825,16938.0
2017-04-12 13:40:00,67.32,67.33,67.3,67.31,8143.0,65.825,65.8348,65.8055,65.8153,8143.0
2017-04-12 13:45:00,67.32,67.32,67.26,67.3,9340.0,65.825,65.825,65.7664,65.8055,9340.0
2017-04-12 13:50:00,67.3,67.31,67.2,67.23,27534.0,65.8055,65.8153,65.7077,65.737,27534.0
2017-04-12 13:55:00,67.23,67.3,67.21,67.26,11371.0,65.737,65.8055,65.7175,65.7664,11371.0
2017-04-12 14:00:00,67.28,67.32,67.24,67.24,8064.0,65.7859,65.825,65.7468,65.7468,8064.0
2017-04-12 14:05:00,67.26,67.32,67.25,67.31,10634.0,65.7664,65.825,65.7566,65.8153,10634.0
2017-04-12 14:10:00,67.3,67.36,67.28,67.34,16527.0,65.8055,65.8641,65.7859,65.8446,16527.0
2017-04-12 14:15:00,67.33,67.33,67.29,67.31,8367.0,65.8348,65.8348,65.7957,65.8153,8367.0
2017-04-12 14:20:00,67.3,67.34,67.27,67.33,15549.0,65.8055,65.8446,65.7761,65.8348,15549.0
2017-04-12 14:25:00,67.33,67.37,67.31,67.37,10103.0,65.8348,65.8739,65.8153,65.8739,10103.0
2017-04-12 14:30:00,67.36,67.37,67.28,67.33,14904.0,65.8641,65.8739,65.7859,65.8348,14904.0
2017-04-12 14:35:00,67.33,67.34,67.25,67.27,11913.0,65.8348,65.8446,65.7566,65.7761,11913.0
2017-04-12 14:40:00,67.26,67.3,67.21,67.23,15258.0,65.7664,65.8055,65.7175,65.737,15258.0
2017-04-12 14:45:00,67.22,67.24,67.18,67.18,13223.0,65.7273,65.7468,65.6881,65.6881,13223.0
2017-04-12 14:50:00,67.18,67.25,67.17,67.25,14837.0,65.6881,65.7566,65.6784,65.7566,14837.0
2017-04-12 14:55:00,67.25,67.25,67.22,67.25,9720.0,65.7566,65.7566,65.7273,65.7566,9720.0
2017-04-12 15:00:00,67.25,67.28,67.23,67.26,13498.0,65.7566,65.7859,65.737,65.7664,13498.0
2017-04-12 15:05:00,67.27,67.29,67.24,67.27,13504.0,65.7761,65.7957,65.7468,65.7761,13504.0
2017-04-12 15:10:00,67.27,67.31,67.26,67.31,15158.0,65.7761,65.8153,65.7664,65.8153,15158.0
2017-04-12 15:15:00,67.31,67.44,67.3,67.42,21654.0,65.8153,65.9424,65.8055,65.9228,21654.0
2017-04-12 15:20:00,67.43,67.49,67.42,67.48,23346.0,65.9326,65.9913,65.9228,65.9815,23346.0
2017-04-12 15:25:00,67.49,67.53,67.39,67.4,20512.0,65.9913,66.0304,65.8935,65.9033,20512.0
2017-04-12 15:30:00,67.41,67.42,67.34,67.4,21178.0,65.913,65.9228,65.8446,65.9033,21178.0
2017-04-12 15:35:00,67.4,67.42,67.35,67.39,30419.0,65.9033,65.9228,65.8544,65.8935,30419.0
2017-04-12 15:40:00,67.39,67.42,67.36,67.41,27184.0,65.8935,65.9228,65.8641,65.913,27184.0
2017-04-12 15:45:00,67.41,67.49,67.41,67.45,44861.0,65.913,65.9913,65.913,65.9521,44861.0
2017-04-12 15:50:00,67.46,67.52,67.45,67.49,41461.0,65.9619,66.0206,65.9521,65.9913,41461.0
2017-04-12 15:55:00,67.49,67.55,67.48,67.51,72377.0,65.9913,66.0499,65.9815,66.0108,72377.0
2017-04-13 09:30:00,67.45,67.45,67.12,67.28,40162.0,65.9521,65.9521,65.6295,65.7859,40162.0
2017-04-13 09:35:00,67.23,67.39,67.04,67.05,28613.0,65.737,65.8935,65.5513,65.561,28613.0
2017-04-13 09:40:00,67.0,67.14,67.0,67.05,11691.0,65.5121,65.649,65.5121,65.561,11691.0
2017-04-13 09:45:00,67.04,67.05,66.97,67.01,28455.0,65.5513,65.561,65.4828,65.5219,28455.0
2017-04-13 09:50:00,66.99,67.07,66.97,67.02,13191.0,65.5024,65.5806,65.4828,65.5317,13191.0
2017-04-13 09:55:00,67.0,67.04,66.89,66.91,17502.0,65.5121,65.5513,65.4046,65.4241,17502.0
2017-04-13 10:00:00,66.95,66.96,66.82,66.87,26185.0,65.4633,65.473,65.3361,65.385,26185.0
2017-04-13 10:05:00,66.88,66.9,66.82,66.89,12592.0,65.3948,65.4144,65.3361,65.4046,12592.0
2017-04-13 10:10:00,66.88,66.91,66.84,66.88,9971.0,65.3948,65.4241,65.3557,65.3948,9971.0
2017-04-13 10:15:00,66.9,66.95,66.84,66.93,10455.0,65.4144,65.4633,65.3557,65.4437,10455.0
2017-04-13 10:20:00,66.95,67.02,66.92,66.98,25144.0,65.4633,65.5317,65.4339,65.4926,25144.0
2017-04-13 10:25:00,66.98,67.08,66.98,67.06,43395.0,65.4926,65.5904,65.4926,65.5708,43395.0
2017-04-13 10:30:00,67.09,67.11,67.04,67.05,27153.0,65.6001,65.6197,65.5513,65.561,27153.0
2017-04-13 10:35:00,67.04,67.05,66.99,67.02,16677.0,65.5513,65.561,65.5024,65.5317,16677.0
2017-04-13 10:40:00,67.02,67.08,67.01,67.06,28178.0,65.5317,65.5904,65.5219,65.5708,28178.0
2017-04-13 10:45:00,67.06,67.13,67.06,67.1,15130.0,65.5708,65.6393,65.5708,65.6099,15130.0
2017-04-13 10:50:00,67.11,67.18,67.11,67.14,10255.0,65.6197,65.6881,65.6197,65.649,10255.0
2017-04-13 10:55:00,67.15,67.24,67.14,67.21,5709.0,65.6588,65.7468,65.649,65.7175,5709.0
2017-04-13 11:00:00,67.22,67.27,67.2,67.24,9966.0,65.7273,65.7761,65.7077,65.7468,9966.0
2017-04-13 11:05:00,67.24,67.27,67.23,67.27,6172.0,65.7468,65.7761,65.737,65.7761,6172.0
2017-04-13 11:10:00,67.28,67.3,67.23,67.3,7924.0,65.7859,65.8055,65.737,65.8055,7924.0
2017-04-13 11:15:00,67.29,67.37,67.27,67.37,11449.0,65.7957,65.8739,65.7761,65.8739,11449.0
2017-04-13 11:20:00,67.38,67.38,67.35,67.37,9888.0,65.8837,65.8837,65.8544,65.8739,9888.0
2017-04-13 11:25:00,67.36,67.37,67.32,67.32,7297.0,65.8641,65.8739,65.825,65.825,7297.0
2017-04-13 11:30:00,67.33,67.34,67.31,67.32,5732.0,65.8348,65.8446,65.8153,65.825,5732.0
2017-04-13 11:35:00,67.31,67.33,67.28,67.3,12886.0,65.8153,65.8348,65.7859,65.8055,12886.0
2017-04-13 11:40:00,67.29,67.34,67.29,67.3,6078.0,65.7957,65.8446,65.7957,65.8055,6078.0
2017-04-13 11:45:00,67.3,67.34,67.3,67.34,4743.0,65.8055,65.8446,65.8055,65.8446,4743.0
2017-04-13 11:50:00,67.34,67.35,67.3,67.35,5514.0,65.8446,65.8544,65.8055,65.8544,5514.0
2017-04-13 11:55:00,67.34,67.36,67.32,67.34,6210.0,65.8446,65.8641,65.825,65.8446,6210.0
2017-04-13 12:00:00,67.33,67.36,67.32,67.32,2789.0,65.8348,65.8641,65.825,65.825,2789.0
2017-04-13 12:05:00,67.33,67.34,67.31,67.32,6894.0,65.8348,65.8446,65.8153,65.825,6894.0
2017-04-13 12:10:00,67.32,67.33,67.29,67.31,11198.0,65.825,65.8348,65.7957,65.8153,11198.0
2017-04-13 12:15:00,67.31,67.31,67.28,67.28,4919.0,65.8153,65.8153,65.7859,65.7859,4919.0
2017-04-13 12:20:00,67.28,67.32,67.27,67.3,5954.0,65.7859,65.825,65.7761,65.8055,5954.0
2017-04-13 12:25:00,67.31,67.34,67.29,67.33,17550.0,65.8153,65.8446,65.7957,65.8348,17550.0
2017-04-13 12:30:00,67.33,67.33,67.28,67.32,10181.0,65.8348,65.8348,65.7859,65.825,10181.0
2017-04-13 12:35:00,67.33,67.33,67.28,67.31,6711.0,65.8348,65.8348,65.7859,65.8153,6711.0
2017-04-13 12:40:00,67.31,67.33,67.29,67.32,5235.0,65.8153,65.8348,65.7957,65.825,5235.0
2017-04-13 12:45:00,67.32,67.32,67.23,67.26,8604.0,65.825,65.825,65.737,65.7664,8604.0
2017-04-13 12:50:00,67.26,67.29,67.25,67.28,3514.0,65.7664,65.7957,65.7566,65.7859,3514.0
2017-04-13 12:55:00,67.28,67.31,67.25,67.31,4847.0,65.7859,65.8153,65.7566,65.8153,4847.0
2017-04-13 13:00:00,67.31,67.32,67.25,67.3,4365.0,65.8153,65.825,65.7566,65.8055,4365.0
2017-04-13 13:05:00,67.3,67.34,67.3,67.3,6858.0,65.8055,65.8446,65.8055,65.8055,6858.0
2017-04-13 13:10:00,67.3,67.39,67.29,67.37,8522.0,65.8055,65.8935,65.7957,65.8739,8522.0
2017-04-13 13:15:00,67.37,67.38,67.29,67.33,11187.0,65.8739,65.8837,65.7957,65.8348,11187.0
2017-04-13 13:20:00,67.33,67.36,67.32,67.35,5006.0,65.8348,65.8641,65.825,65.8544,5006.0
2017-04-13 13:25:00,67.36,67.36,67.33,67.36,4727.0,65.8641,65.8641,65.8348,65.8641,4727.0
2017-04-13 13:30:00,67.36,67.38,67.33,67.35,8423.0,65.8641,65.8837,65.8348,65.8544,8423.0
2017-04-13 13:35:00,67.35,67.39,67.35,67.37,4079.0,65.8544,65.8935,65.8544,65.8739,4079.0
2017-04-13 13:40:00,67.37,67.39,67.36,67.37,4606.0,65.8739,65.8935,65.8641,65.8739,4606.0
2017-04-13 13:45:00,67.37,67.4,67.35,67.38,9054.0,65.8739,65.9033,65.8544,65.8837,9054.0
2017-04-13 13:50:00,67.37,67.39,67.37,67.38,4964.0,65.8739,65.8935,65.8739,65.8837,4964.0
2017-04-13 13:55:00,67.37,67.42,67.35,67.41,15007.0,65.8739,65.9228,65.8544,65.913,15007.0
2017-04-13 14:00:00,67.4,67.49,67.4,67.46,8357.0,65.9033,65.9913,65.9033,65.9619,8357.0
2017-04-13 14:05:00,67.45,67.51,67.45,67.48,8463.0,65.9521,66.0108,65.9521,65.9815,8463.0
2017-04-13 14:10:00,67.49,67.49,67.45,67.46,8875.0,65.9913,65.9913,65.9521,65.9619,8875.0
2017-04-13 14:15:00,67.46,67.48,67.45,67.47,7560.0,65.9619,65.9815,65.9521,65.9717,7560.0
2017-04-13 14:20:00,67.47,67.47,67.4,67.44,6784.0,65.9717,65.9717,65.9033,65.9424,6784.0
2017-04-13 14:25:00,67.44,67.45,67.42,67.42,6178.0,65.9424,65.9521,65.9228,65.9228,6178.0
2017-04-13 14:30:00,67.43,67.48,67.43,67.46,9813.0,65.9326,65.9815,65.9326,65.9619,9813.0
2017-04-13 14:35:00,67.45,67.45,67.41,67.43,6526.0,65.9521,65.9521,65.913,65.9326,6526.0
2017-04-13 14:40:00,67.42,67.45,67.39,67.4,7563.0,65.9228,65.9521,65.8935,65.9033,7563.0
2017-04-13 14:45:00,67.39,67.41,67.32,67.32,16812.0,65.8935,65.913,65.825,65.825,16812.0
2017-04-13 14:50:00,67.32,67.33,67.27,67.31,9937.0,65.825,65.8348,65.7761,65.8153,9937.0
2017-04-13 14:55:00,67.31,67.33,67.29,67.31,6048.0,65.8153,65.8348,65.7957,65.8153,6048.0
2017-04-13 15:00:00,67.31,67.31,67.22,67.24,9374.0,65.8153,65.8153,65.7273,65.7468,9374.0
2017-04-13 15:05:00,67.25,67.27,67.23,67.23,7910.0,65.7566,65.7761,65.737,65.737,7910.0
2017-04-13 15:10:00,67.23,67.24,67.13,67.15,33429.0,65.737,65.7468,65.6393,65.6588,33429.0
2017-04-13 15:15:00,67.15,67.2,67.14,67.17,8266.0,65.6588,65.7077,65.649,65.6784,8266.0
2017-04-13 15:20:00,67.17,67.17,67.11,67.12,9621.0,65.6784,65.6784,65.6197,65.6295,9621.0
2017-04-13 15:25:00,67.13,67.15,67.11,67.14,6713.0,65.6393,65.6588,65.6197,65.649,6713.0
2017-04-13 15:30:00,67.15,67.17,67.09,67.1,13509.0,65.6588,65.6784,65.6001,65.6099,13509.0
2017-04-13 15:35:00,67.1,67.11,67.04,67.06,22718.0,65.6099,65.6197,65.5513,65.5708,22718.0
2017-04-13 15:40:00,67.06,67.11,67.04,67.06,23673.0,65.5708,65.6197,65.5513,65.5708,23673.0
2017-04-13 15:45:00,67.06,67.24,67.04,67.23,37805.0,65.5708,65.7468,65.5513,65.737,37805.0
2017-04-13 15:50:00,67.24,67.27,67.18,67.19,42523.0,65.7468,65.7761,65.6881,65.6979,42523.0
2017-04-13 15:55:00,67.19,67.24,67.12,67.14,86998.0,65.6979,65.7468,65.6295,65.649,86998.0
2017-04-17 09:30:00,67.1,67.37,67.1,67.31,27574.0,65.6099,65.8739,65.6099,65.8153,27574.0
2017-04-17 09:35:00,67.35,67.39,67.29,67.34,4202.0,65.8544,65.8935,65.7957,65.8446,4202.0
2017-04-17 09:40:00,67.35,67.45,67.32,67.43,15613.0,65.8544,65.9521,65.825,65.9326,15613.0
2017-04-17 09:45:00,67.43,67.43,67.34,67.34,3825.0,65.9326,65.9326,65.8446,65.8446,3825.0
2017-04-17 09:50:00,67.34,67.44,67.33,67.42,4284.0,65.8446,65.9424,65.8348,65.9228,4284.0
2017-04-17 09:55:00,67.41,67.46,67.38,67.46,6664.0,65.913,65.9619,65.8837,65.9619,6664.0
2017-04-17 10:00:00,67.43,67.43,67.31,67.32,53848.0,65.9326,65.9326,65.8153,65.825,53848.0
2017-04-17 10:05:00,67.35,67.37,67.29,67.3,10702.0,65.8544,65.8739,65.7957,65.8055,10702.0
2017-04-17 10:10:00,67.29,67.3,67.25,67.28,7681.0,65.7957,65.8055,65.7566,65.7859,7681.0
2017-04-17 10:15:00,67.28,67.28,67.2,67.25,8882.0,65.7859,65.7859,65.7077,65.7566,8882.0
2017-04-17 10:20:00,67.27,67.31,67.25,67.3,6445.0,65.7761,65.8153,65.7566,65.8055,6445.0
2017-04-17 10:25:00,67.33,67.34,67.3,67.32,4972.0,65.8348,65.8446,65.8055,65.825,4972.0
2017-04-17 10:30:00,67.32,67.34,67.27,67.28,15933.0,65.825,65.8446,65.7761,65.7859,15933.0
2017-04-17 10:35:00,67.25,67.28,67.22,67.26,12730.0,65.7566,65.7859,65.7273,65.7664,12730.0
2017-04-17 10:40:00,67.26,67.27,67.19,67.25,8829.0,65.7664,65.7761,65.6979,65.7566,8829.0
2017-04-17 10:45:00,67.25,67.25,67.21,67.23,10190.0,65.7566,65.7566,65.7175,65.737,10190.0
2017-04-17 10:50:00,67.23,67.29,67.22,67.23,69164.0,65.737,65.7957,65.7273,65.737,69164.0
2017-04-17 10:55:00,67.22,67.22,67.1,67.1,18355.0,65.7273,65.7273,65.6099,65.6099,18355.0
2017-04-17 11:00:00,67.09,67.14,67.07,67.14,13201.0,65.6001,65.649,65.5806,65.649,13201.0
2017-04-17 11:05:00,67.14,67.23,67.09,67.2,33498.0,65.649,65.737,65.6001,65.7077,33498.0
2017-04-17 11:10:00,67.2,67.23,67.18,67.22,15878.0,65.7077,65.737,65.6881,65.7273,15878.0
2017-04-17 11:15:00,67.23,67.24,67.13,67.16,18207.0,65.737,65.7468,65.6393,65.6686,18207.0
2017-04-17 11:20:00,67.17,67.24,67.16,67.23,3976.0,65.6784,65.7468,65.6686,65.737,3976.0
2017-04-17 11:25:00,67.23,67.28,67.2,67.26,12716.0,65.737,65.7859,65.7077,65.7664,12716.0
2017-04-17 11:30:00,67.25,67.25,67.2,67.2,5807.0,65.7566,65.7566,65.7077,65.7077,5807.0
2017-04-17 11:35:00,67.2,67.23,67.18,67.2,4713.0,65.7077,65.737,65.6881,65.7077,4713.0
2017-04-17 11:40:00,67.2,67.25,67.18,67.25,8439.0,65.7077,65.7566,65.6881,65.7566,8439.0
2017-04-17 11:45:00,67.24,67.26,67.23,67.23,3051.0,65.7468,65.7664,65.737,65.737,3051.0
2017-04-17 11:50:00,67.23,67.27,67.23,67.27,3770.0,65.737,65.7761,65.737,65.7761,3770.0
2017-04-17 11:55:00,67.28,67.32,67.26,67.32,6720.0,65.7859,65.825,65.7664,65.825,6720.0
2017-04-17 12:00:00,67.34,67.34,67.32,67.33,4733.0,65.8446,65.8446,65.825,65.8348,4733.0
2017-04-17 12:05:00,67.33,67.36,67.31,67.31,4811.0,65.8348,65.8641,65.8153,65.8153,4811.0
2017-04-17 12:10:00,67.31,67.34,67.31,67.32,10394.0,65.8153,65.8446,65.8153,65.825,10394.0
2017-04-17 12:15:00,67.31,67.34,67.31,67.33,1802.0,65.8153,65.8446,65.8153,65.8348,1802.0
2017-04-17 12:20:00,67.33,67.34,67.3,67.32,5239.0,65.8348,65.8446,65.8055,65.825,5239.0
2017-04-17 12:25:00,67.32,67.36,67.32,67.36,4790.0,65.825,65.8641,65.825,65.8641,4790.0
2017-04-17 12:30:00,67.37,67.39,67.35,67.37,3473.0,65.8739,65.8935,65.8544,65.8739,3473.0
2017-04-17 12:35:00,67.36,67.38,67.34,67.34,3414.0,65.8641,65.8837,65.8446,65.8446,3414.0
2017-04-17 12:40:00,67.34,67.37,67.34,67.36,6951.0,65.8446,65.8739,65.8446,65.8641,6951.0
2017-04-17 12:45:00,67.35,67.35,67.34,67.35,2400.0,65.8544,65.8544,65.8446,65.8544,2400.0
2017-04-17 12:50:00,67.35,67.35,67.31,67.35,3039.0,65.8544,65.8544,65.8153,65.8544,3039.0
2017-04-17 12:55:00,67.34,67.36,67.33,67.33,3837.0,65.8446,65.8641,65.8348,65.8348,3837.0
2017-04-17 13:00:00,67.33,67.38,67.33,67.38,2200.0,65.8348,65.8837,65.8348,65.8837,2200.0
2017-04-17 13:05:00,67.36,67.4,67.35,67.37,3423.0,65.8641,65.9033,65.8544,65.8739,3423.0
2017-04-17 13:10:00,67.38,67.41,67.38,67.39,3900.0,65.8837,65.913,65.8837,65.8935,3900.0
2017-04-17 13:15:00,67.41,67.41,67.37,67.39,4995.0,65.913,65.913,65.8739,65.8935,4995.0
2017-04-17 13:20:00,67.38,67.41,67.38,67.41,1900.0,65.8837,65.913,65.8837,65.913,1900.0
2017-04-17 13:25:00,67.4,67.42,67.39,67.4,4202.0,65.9033,65.9228,65.8935,65.9033,4202.0
2017-04-17 13:30:00,67.39,67.4,67.38,67.39,5361.0,65.8935,65.9033,65.8837,65.8935,5361.0
2017-04-17 13:35:00,67.39,67.4,67.35,67.39,4207.0,65.8935,65.9033,65.8544,65.8935,4207.0
2017-04-17 13:40:00,67.41,67.42,67.39,67.39,5100.0,65.913,65.9228,65.8935,65.8935,5100.0
2017-04-17 13:45:00,67.38,67.4,67.38,67.38,6703.0,65.8837,65.9033,65.8837,65.8837,6703.0
2017-04-17 13:50:00,67.38,67.38,67.36,67.37,4379.0,65.8837,65.8837,65.8641,65.8739,4379.0
2017-04-17 13:55:00,67.39,67.4,67.34,67.34,6018.0,65.8935,65.9033,65.8446,65.8446,6018.0
2017-04-17 14:00:00,67.34,67.37,67.34,67.36,5191.0,65.8446,65.8739,65.8446,65.8641,5191.0
2017-04-17 14:05:00,67.35,67.41,67.35,67.38,6636.0,65.8544,65.913,65.8544,65.8837,6636.0
2017-04-17 14:10:00,67.37,67.39,67.36,67.36,4129.0,65.8739,65.8935,65.8641,65.8641,4129.0
2017-04-17 14:15:00,67.36,67.36,67.34,67.34,5058.0,65.8641,65.8641,65.8446,65.8446,5058.0
2017-04-17 14:20:00,67.34,67.36,67.34,67.36,8644.0,65.8446,65.8641,65.8446,65.8641,8644.0
2017-04-17 14:25:00,67.37,67.4,67.37,67.4,4398.0,65.8739,65.9033,65.8739,65.9033,4398.0
2017-04-17 14:30:00,67.4,67.45,67.39,67.41,9279.0,65.9033,65.9521,65.8935,65.913,9279.0
2017-04-17 14:35:00,67.4,67.44,67.39,67.44,4679.0,65.9033,65.9424,65.8935,65.9424,4679.0
2017-04-17 14:40:00,67.44,67.45,67.43,67.45,4855.0,65.9424,65.9521,65.9326,65.9521,4855.0
2017-04-17 14:45:00,67.45,67.46,67.42,67.46,14263.0,65.9521,65.9619,65.9228,65.9619,14263.0
2017-04-17 14:50:00,67.45,67.46,67.41,67.41,7251.0,65.9521,65.9619,65.913,65.913,7251.0
2017-04-17 14:55:00,67.41,67.44,67.35,67.36,6836.0,65.913,65.9424,65.8544,65.8641,6836.0
2017-04-17 15:00:00,67.37,67.43,67.37,67.42,13610.0,65.8739,65.9326,65.8739,65.9228,13610.0
2017-04-17 15:05:00,67.42,67.45,67.41,67.45,6195.0,65.9228,65.9521,65.913,65.9521,6195.0
2017-04-17 15:10:00,67.45,67.45,67.4,67.44,9830.0,65.9521,65.9521,65.9033,65.9424,9830.0
2017-04-17 15:15:00,67.43,67.43,67.37,67.39,10567.0,65.9326,65.9326,65.8739,65.8935,10567.0
2017-04-17 15:20:00,67.39,67.44,67.39,67.43,3550.0,65.8935,65.9424,65.8935,65.9326,3550.0
2017-04-17 15:25:00,67.43,67.46,67.42,67.43,10909.0,65.9326,65.9619,65.9228,65.9326,10909.0
2017-04-17 15:30:00,67.43,67.43,67.37,67.37,16753.0,65.9326,65.9326,65.8739,65.8739,16753.0
2017-04-17 15:35:00,67.38,67.45,67.38,67.44,19555.0,65.8837,65.9521,65.8837,65.9424,19555.0
2017-04-17 15:40:00,67.44,67.46,67.39,67.4,28374.0,65.9424,65.9619,65.8935,65.9033,28374.0
2017-04-17 15:45:00,67.41,67.47,67.4,67.46,40615.0,65.913,65.9717,65.9033,65.9619,40615.0
2017-04-17 15:50:00,67.46,67.47,67.43,67.43,24969.0,65.9619,65.9717,65.9326,65.9326,24969.0
2017-04-17 15:55:00,67.44,67.49,67.43,67.46,79261.0,65.9424,65.9913,65.9326,65.9619,79261.0
2017-04-18 09:30:00,67.5,67.75,67.37,67.75,34540.0,66.001,66.2455,65.8739,66.2455,34540.0
2017-04-18 09:35:00,67.73,67.81,67.64,67.66,21412.0,66.2259,66.3042,66.1379,66.1575,21412.0
2017-04-18 09:40:00,67.66,67.66,67.51,67.52,4819.0,66.1575,66.1575,66.0108,66.0206,4819.0
2017-04-18 09:45:00,67.5,67.54,67.35,67.4,12364.0,66.001,66.0402,65.8544,65.9033,12364.0
2017-04-18 09:50:00,67.38,67.43,67.37,67.42,17033.0,65.8837,65.9326,65.8739,65.9228,17033.0
2017-04-18 09:55:00,67.42,67.47,67.28,67.29,23275.0,65.9228,65.9717,65.7859,65.7957,23275.0
2017-04-18 10:00:00,67.28,67.39,67.28,67.31,37082.0,65.7859,65.8935,65.7859,65.8153,37082.0
2017-04-18 10:05:00,67.32,67.43,67.32,67.42,11711.0,65.825,65.9326,65.825,65.9228,11711.0
2017-04-18 10:10:00,67.43,67.51,67.43,67.47,21421.0,65.9326,66.0108,65.9326,65.9717,21421.0
2017-04-18 10:15:00,67.46,67.46,67.41,67.45,6886.0,65.9619,65.9619,65.913,65.9521,6886.0
2017-04-18 10:20:00,67.43,67.43,67.28,67.28,19954.0,65.9326,65.9326,65.7859,65.7859,19954.0
2017-04-18 10:25:00,67.27,67.33,67.26,67.31,17413.0,65.7761,65.8348,65.7664,65.8153,17413.0
2017-04-18 10:30:00,67.33,67.4,67.31,67.31,17166.0,65.8348,65.9033,65.8153,65.8153,17166.0
2017-04-18 10:35:00,67.31,67.38,67.29,67.37,9044.0,65.8153,65.8837,65.7957,65.8739,9044.0
2017-04-18 10:40:00,67.37,67.45,67.37,67.4,16794.0,65.8739,65.9521,65.8739,65.9033,16794.0
2017-04-18 10:45:00,67.4,67.45,67.39,67.43,11588.0,65.9033,65.9521,65.8935,65.9326,11588.0
2017-04-18 10:50:00,67.44,67.52,67.44,67.52,13683.0,65.9424,66.0206,65.9424,66.0206,13683.0
2017-04-18 10:55:00,67.56,67.57,67.52,67.57,7834.0,66.0597,66.0695,66.0206,66.0695,7834.0
2017-04-18 11:00:00,67.58,67.61,67.55,67.59,14860.0,66.0793,66.1086,66.0499,66.089,14860.0
2017-04-18 11:05:00,67.6,67.7,67.58,67.68,13108.0,66.0988,66.1966,66.0793,66.177,13108.0
2017-04-18 11:10:00,67.67,67.71,67.63,67.63,20847.0,66.1673,66.2064,66.1282,66.1282,20847.0
2017-04-18 11:15:00,67.64,67.67,67.62,67.64,11152.0,66.1379,66.1673,66.1184,66.1379,11152.0
2017-04-18 11:20:00,67.64,67.7,67.62,67.64,14315.0,66.1379,66.1966,66.1184,66.1379,14315.0
2017-04-18 11:25:00,67.63,67.63,67.58,67.59,13463.0,66.1282,66.1282,66.0793,66.089,13463.0
2017-04-18 11:30:00,67.6,67.67,67.59,67.66,19970.0,66.0988,66.1673,66.089,66.1575,19970.0
2017-04-18 11:35:00,67.66,67.73,67.66,67.72,18274.0,66.1575,66.2259,66.1575,66.2162,18274.0
2017-04-18 11:40:00,67.71,67.71,67.66,67.68,15376.0,66.2064,66.2064,66.1575,66.177,15376.0
2017-04-18 11:45:00,67.68,67.7,67.66,67.67,17188.0,66.177,66.1966,66.1575,66.1673,17188.0
2017-04-18 11:50:00,67.67,67.69,67.66,67.69,12188.0,66.1673,66.1868,66.1575,66.1868,12188.0
2017-04-18 11:55:00,67.68,67.71,67.65,67.7,17840.0,66.177,66.2064,66.1477,66.1966,17840.0
2017-04-18 12:00:00,67.7,67.7,67.63,67.63,14963.0,66.1966,66.1966,66.1282,66.1282,14963.0
2017-04-18 12:05:00,67.64,67.64,67.58,67.59,5627.0,66.1379,66.1379,66.0793,66.089,5627.0
2017-04-18 12:10:00,67.59,67.59,67.53,67.53,6164.0,66.089,66.089,66.0304,66.0304,6164.0
2017-04-18 12:15:00,67.52,67.56,67.49,67.55,10079.0,66.0206,66.0597,65.9913,66.0499,10079.0
2017-04-18 12:20:00,67.54,67.55,67.52,67.55,7171.0,66.0402,66.0499,66.0206,66.0499,7171.0
2017-04-18 12:25:00,67.56,67.59,67.56,67.57,4864.0,66.0597,66.089,66.0597,66.0695,4864.0
2017-04-18 12:30:00,67.57,67.62,67.56,67.6,6646.0,66.0695,66.1184,66.0597,66.0988,6646.0
2017-04-18 12:35:00,67.59,67.6,67.57,67.57,8001.0,66.089,66.0988,66.0695,66.0695,8001.0
2017-04-18 12:40:00,67.58,67.61,67.57,67.59,5000.0,66.0793,66.1086,66.0695,66.089,5000.0
2017-04-18 12:45:00,67.59,67.61,67.57,67.58,4878.0,66.089,66.1086,66.0695,66.0793,4878.0
2017-04-18 12:50:00,67.58,67.62,67.57,67.62,11076.0,66.0793,66.1184,66.0695,66.1184,11076.0
2017-04-18 12:55:00,67.62,67.67,67.6,67.67,14600.0,66.1184,66.1673,66.0988,66.1673,14600.0
2017-04-18 13:00:00,67.68,67.68,67.6,67.61,7441.0,66.177,66.177,66.0988,66.1086,7441.0
2017-04-18 13:05:00,67.61,67.62,67.57,67.6,7185.0,66.1086,66.1184,66.0695,66.0988,7185.0
2017-04-18 13:10:00,67.6,67.62,67.57,67.57,6248.0,66.0988,66.1184,66.0695,66.0695,6248.0
2017-04-18 13:15:00,67.59,67.6,67.56,67.56,5832.0,66.089,66.0988,66.0597,66.0597,5832.0
2017-04-18 13:20:00,67.56,67.58,67.54,67.56,8114.0,66.0597,66.0793,66.0402,66.0597,8114.0
2017-04-18 13:25:00,67.56,67.58,67.5,67.52,8058.0,66.0597,66.0793,66.001,66.0206,8058.0
2017-04-18 13:30:00,67.51,67.51,67.47,67.47,7548.0,66.0108,66.0108,65.9717,65.9717,7548.0
2017-04-18 13:35:00,67.48,67.52,67.47,67.5,9388.0,65.9815,66.0206,65.9717,66.001,9388.0
2017-04-18 13:40:00,67.49,67.52,67.48,67.51,11212.0,65.9913,66.0206,65.9815,66.0108,11212.0
2017-04-18 13:45:00,67.5,67.5,67.42,67.42,6351.0,66.001,66.001,65.9228,65.9228,6351.0
2017-04-18 13:50:00,67.42,67.43,67.36,67.38,10536.0,65.9228,65.9326,65.8641,65.8837,10536.0
2017-04-18 13:55:00,67.38,67.38,67.34,67.34,7624.0,65.8837,65.8837,65.8446,65.8446,7624.0
2017-04-18 14:00:00,67.35,67.41,67.34,67.41,7765.0,65.8544,65.913,65.8446,65.913,7765.0
2017-04-18 14:05:00,67.4,67.42,67.39,67.41,7284.0,65.9033,65.9228,65.8935,65.913,7284.0
2017-04-18 14:10:00,67.41,67.41,67.37,67.41,8669.0,65.913,65.913,65.8739,65.913,8669.0
2017-04-18 14:15:00,67.42,67.44,67.39,67.39,7017.0,65.9228,65.9424,65.8935,65.8935,7017.0
2017-04-18 14:20:00,67.39,67.42,67.36,67.42,9170.0,65.8935,65.9228,65.8641,65.9228,9170.0
2017-04-18 14:25:00,67.43,67.45,67.41,67.44,9643.0,65.9326,65.9521,65.913,65.9424,9643.0
2017-04-18 14:30:00,67.45,67.46,67.42,67.43,7826.0,65.9521,65.9619,65.9228,65.9326,7826.0
2017-04-18 14:35:00,67.43,67.45,67.37,67.45,14215.0,65.9326,65.9521,65.8739,65.9521,14215.0
2017-04-18 14:40:00,67.45,67.5,67.45,67.5,7612.0,65.9521,66.001,65.9521,66.001,7612.0
2017-04-18 14:45:00,67.5,67.51,67.45,67.47,10049.0,66.001,66.0108,65.9521,65.9717,10049.0
2017-04-18 14:50:00,67.47,67.49,67.46,67.48,7958.0,65.9717,65.9913,65.9619,65.9815,7958.0
2017-04-18 14:55:00,67.47,67.48,67.45,67.47,7736.0,65.9717,65.9815,65.9521,65.9717,7736.0
2017-04-18 15:00:00,67.47,67.59,67.44,67.59,14161.0,65.9717,66.089,65.9424,66.089,14161.0
2017-04-18 15:05:00,67.59,67.62,67.57,67.61,10022.0,66.089,66.1184,66.0695,66.1086,10022.0
2017-04-18 15:10:00,67.62,67.62,67.51,67.53,14352.0,66.1184,66.1184,66.0108,66.0304,14352.0
2017-04-18 15:15:00,67.53,67.55,67.51,67.54,7938.0,66.0304,66.0499,66.0108,66.0402,7938.0
2017-04-18 15:20:00,67.54,67.55,67.48,67.55,15286.0,66.0402,66.0499,65.9815,66.0499,15286.0
2017-04-18 15:25:00,67.55,67.55,67.48,67.53,19083.0,66.0499,66.0499,65.9815,66.0304,19083.0
2017-04-18 15:30:00,67.53,67.53,67.49,67.51,15522.0,66.0304,66.0304,65.9913,66.0108,15522.0
2017-04-18 15:35:00,67.52,67.54,67.47,67.53,22887.0,66.0206,66.0402,65.9717,66.0304,22887.0
2017-04-18 15:40:00,67.53,67.57,67.5,67.56,20153.0,66.0304,66.0695,66.001,66.0597,20153.0
2017-04-18 15:45:00,67.56,67.58,67.53,67.55,34038.0,66.0597,66.0793,66.0304,66.0499,34038.0
2017-04-18 15:50:00,67.55,67.57,67.5,67.51,56312.0,66.0499,66.0695,66.001,66.0108,56312.0
2017-04-18 15:55:00,67.51,67.57,67.5,67.53,81228.0,66.0108,66.0695,66.001,66.0304,81228.0
2017-04-19 09:30:00,67.47,67.66,67.29,67.49,54208.0,65.9717,66.1575,65.7957,65.9913,54208.0
2017-04-19 09:35:00,67.49,67.6,67.33,67.51,30258.0,65.9913,66.0988,65.8348,66.0108,30258.0
2017-04-19 09:40:00,67.54,67.6,67.43,67.43,21060.0,66.0402,66.0988,65.9326,65.9326,21060.0
2017-04-19 09:45:00,67.44,67.52,67.43,67.49,23561.0,65.9424,66.0206,65.9326,65.9913,23561.0
2017-04-19 09:50:00,67.49,67.63,67.47,67.55,35409.0,65.9913,66.1282,65.9717,66.0499,35409.0
2017-04-19 09:55:00,67.56,67.58,67.48,67.58,21758.0,66.0597,66.0793,65.9815,66.0793,21758.0
2017-04-19 10:00:00,67.58,67.74,67.58,67.74,34393.0,66.0793,66.2357,66.0793,66.2357,34393.0
2017-04-19 10:05:00,67.72,67.73,67.62,67.66,28496.0,66.2162,66.2259,66.1184,66.1575,28496.0
2017-04-19 10:10:00,67.66,67.66,67.58,67.62,20032.0,66.1575,66.1575,66.0793,66.1184,20032.0
2017-04-19 10:15:00,67.63,67.65,67.57,67.62,23897.0,66.1282,66.1477,66.0695,66.1184,23897.0
2017-04-19 10:20:00,67.62,67.7,67.62,67.62,24584.0,66.1184,66.1966,66.1184,66.1184,24584.0
2017-04-19 10:25:00,67.61,67.61,67.49,67.52,13156.0,66.1086,66.1086,65.9913,66.0206,13156.0
2017-04-19 10:30:00,67.52,67.62,67.52,67.6,26535.0,66.0206,66.1184,66.0206,66.0988,26535.0
2017-04-19 10:35:00,67.6,67.66,67.59,67.64,24881.0,66.0988,66.1575,66.089,66.1379,24881.0
2017-04-19 10:40:00,67.65,67.68,67.61,67.62,33435.0,66.1477,66.177,66.1086,66.1184,33435.0
2017-04-19 10:45:00,67.61,67.66,67.57,67.57,11853.0,66.1086,66.1575,66.0695,66.0695,11853.0
2017-04-19 10:50:00,67.58,67.6,67.56,67.58,8755.0,66.0793,66.0988,66.0597,66.0793,8755.0
2017-04-19 10:55:00,67.59,67.59,67.44,67.45,20508.0,66.089,66.089,65.9424,65.9521,20508.0
2017-04-19 11:00:00,67.45,67.46,67.42,67.42,8415.0,65.9521,65.9619,65.9228,65.9228,8415.0
2017-04-19 11:05:00,67.42,67.5,67.37,67.49,62135.0,65.9228,66.001,65.8739,65.9913,62135.0
2017-04-19 11:10:00,67.5,67.5,67.38,67.39,17738.0,66.001,66.001,65.8837,65.8935,17738.0
2017-04-19 11:15:00,67.4,67.41,67.37,67.38,10589.0,65.9033,65.913,65.8739,65.8837,10589.0
2017-04-19 11:20:00,67.39,67.43,67.36,67.37,11728.0,65.8935,65.9326,65.8641,65.8739,11728.0
2017-04-19 11:25:00,67.37,67.45,67.34,67.4,21286.0,65.8739,65.9521,65.8446,65.9033,21286.0
2017-04-19 11:30:00,67.38,67.45,67.36,67.44,13202.0,65.8837,65.9521,65.8641,65.9424,13202.0
2017-04-19 11:35:00,67.44,67.46,67.42,67.42,7380.0,65.9424,65.9619,65.9228,65.9228,7380.0
2017-04-19 11:40:00,67.42,67.42,67.38,67.4,9195.0,65.9228,65.9228,65.8837,65.9033,9195.0
2017-04-19 11:45:00,67.41,67.43,67.39,67.42,15166.0,65.913,65.9326,65.8935,65.9228,15166.0
2017-04-19 11:50:00,67.43,67.47,67.42,67.46,8955.0,65.9326,65.9717,65.9228,65.9619,8955.0
2017-04-19 11:55:00,67.45,67.5,67.43,67.48,27268.0,65.9521,66.001,65.9326,65.9815,27268.0
2017-04-19 12:00:00,67.48,67.52,67.44,67.52,29386.0,65.9815,66.0206,65.9424,66.0206,29386.0
2017-04-19 12:05:00,67.52,67.52,67.46,67.46,11720.0,66.0206,66.0206,65.9619,65.9619,11720.0
2017-04-19 12:10:00,67.45,67.46,67.42,67.43,10082.0,65.9521,65.9619,65.9228,65.9326,10082.0
2017-04-19 12:15:00,67.41,67.48,67.41,67.46,19870.0,65.913,65.9815,65.913,65.9619,19870.0
2017-04-19 12:20:00,67.46,67.48,67.43,67.48,18341.0,65.9619,65.9815,65.9326,65.9815,18341.0
2017-04-19 12:25:00,67.47,67.53,67.46,67.48,14421.0,65.9717,66.0304,65.9619,65.9815,14421.0
2017-04-19 12:30:00,67.48,67.5,67.47,67.48,8809.0,65.9815,66.001,65.9717,65.9815,8809.0
2017-04-19 12:35:00,67.47,67.61,67.47,67.58,22476.0,65.9717,66.1086,65.9717,66.0793,22476.0
2017-04-19 12:40:00,67.58,67.65,67.54,67.54,10245.0,66.0793,66.1477,66.0402,66.0402,10245.0
2017-04-19 12:45:00,67.55,67.55,67.51,67.54,9844.0,66.0499,66.0499,66.0108,66.0402,9844.0
2017-04-19 12:50:00,67.54,67.57,67.53,67.56,13436.0,66.0402,66.0695,66.0304,66.0597,13436.0
2017-04-19 12:55:00,67.54,67.54,67.47,67.51,13086.0,66.0402,66.0402,65.9717,66.0108,13086.0
2017-04-19 13:00:00,67.51,67.52,67.47,67.5,11921.0,66.0108,66.0206,65.9717,66.001,11921.0
2017-04-19 13:05:00,67.5,67.56,67.49,67.51,24229.0,66.001,66.0597,65.9913,66.0108,24229.0
2017-04-19 13:10:00,67.5,67.52,67.49,67.49,7739.0,66.001,66.0206,65.9913,65.9913,7739.0
2017-04-19 13:15:00,67.48,67.55,67.47,67.53,18174.0,65.9815,66.0499,65.9717,66.0304,18174.0
2017-04-19 13:20:00,67.53,67.61,67.51,67.53,15206.0,66.0304,66.1086,66.0108,66.0304,15206.0
2017-04-19 13:25:00,67.52,67.52,67.49,67.5,15635.0,66.0206,66.0206,65.9913,66.001,15635.0
2017-04-19 13:30:00,67.49,67.51,67.45,67.46,10316.0,65.9913,66.0108,65.9521,65.9619,10316.0
2017-04-19 13:35:00,67.47,67.5,67.47,67.5,13028.0,65.9717,66.001,65.9717,66.001,13028.0
2017-04-19 13:40:00,67.48,67.5,67.46,67.47,10915.0,65.9815,66.001,65.9619,65.9717,10915.0
2017-04-19 13:45:00,67.47,67.5,67.46,67.47,9959.0,65.9717,66.001,65.9619,65.9717,9959.0
2017-04-19 13:50:00,67.47,67.5,67.44,67.5,13257.0,65.9717,66.001,65.9424,66.001,13257.0
2017-04-19 13:55:00,67.5,67.52,67.46,67.46,14106.0,66.001,66.0206,65.9619,65.9619,14106.0
2017-04-19 14:00:00,67.47,67.53,67.45,67.51,29999.0,65.9717,66.0304,65.9521,66.0108,29999.0
2017-04-19 14:05:00,67.51,67.54,67.45,67.51,18439.0,66.0108,66.0402,65.9521,66.0108,18439.0
2017-04-19 14:10:00,67.5,67.59,67.49,67.54,20451.0,66.001,66.089,65.9913,66.0402,20451.0
2017-04-19 14:15:00,67.55,67.61,67.51,67.6,19559.0,66.0499,66.1086,66.0108,66.0988,19559.0
2017-04-19 14:20:00,67.61,67.61,67.53,67.56,50262.0,66.1086,66.1086,66.0304,66.0597,50262.0
2017-04-19 14:25:00,67.56,67.64,67.56,67.63,22241.0,66.0597,66.1379,66.0597,66.1282,22241.0
2017-04-19 14:30:00,67.63,67.65,67.61,67.64,61762.0,66.1282,66.1477,66.1086,66.1379,61762.0
2017-04-19 14:35:00,67.64,67.69,67.63,67.65,48167.0,66.1379,66.1868,66.1282,66.1477,48167.0
2017-04-19 14:40:00,67.65,67.65,67.49,67.51,40663.0,66.1477,66.1477,65.9913,66.0108,40663.0
2017-04-19 14:45:00,67.51,67.54,67.48,67.5,39378.0,66.0108,66.0402,65.9815,66.001,39378.0
2017-04-19 14:50:00,67.5,67.54,67.42,67.47,112876.0,66.001,66.0402,65.9228,65.9717,112876.0
2017-04-19 14:55:00,67.46,67.5,67.44,67.49,26107.0,65.9619,66.001,65.9424,65.9913,26107.0
2017-04-19 15:00:00,67.49,67.49,67.36,67.36,58868.0,65.9913,65.9913,65.8641,65.8641,58868.0
2017-04-19 15:05:00,67.35,67.38,67.32,67.37,30503.0,65.8544,65.8837,65.825,65.8739,30503.0
2017-04-19 15:10:00,67.38,67.39,67.31,67.35,35274.0,65.8837,65.8935,65.8153,65.8544,35274.0
2017-04-19 15:15:00,67.36,67.41,67.36,67.4,31628.0,65.8641,65.913,65.8641,65.9033,31628.0
2017-04-19 15:20:00,67.4,67.55,67.4,67.53,51613.0,65.9033,66.0499,65.9033,66.0304,51613.0
2017-04-19 15:25:00,67.53,67.54,67.48,67.48,68424.0,66.0304,66.0402,65.9815,65.9815,68424.0
2017-04-19 15:30:00,67.47,67.47,67.4,67.41,35351.0,65.9717,65.9717,65.9033,65.913,35351.0
2017-04-19 15:35:00,67.4,67.44,67.37,67.41,77734.0,65.9033,65.9424,65.8739,65.913,77734.0
2017-04-19 15:40:00,67.41,67.45,67.36,67.4,83879.0,65.913,65.9521,65.8641,65.9033,83879.0
2017-04-19 15:45:00,67.4,67.46,67.4,67.42,92066.0,65.9033,65.9619,65.9033,65.9228,92066.0
2017-04-19 15:50:00,67.42,67.5,67.42,67.45,139795.0,65.9228,66.001,65.9228,65.9521,139795.0
2017-04-19 15:55:00,67.46,67.55,67.44,67.54,231271.0,65.9619,66.0499,65.9424,66.0402,231271.0
2017-04-20 09:30:00,67.37,67.37,66.93,66.93,31724.0,65.8739,65.8739,65.4437,65.4437,31724.0
2017-04-20 09:35:00,66.94,67.0,66.9,66.94,28161.0,65.4535,65.5121,65.4144,65.4535,28161.0
2017-04-20 09:40:00,66.95,66.97,66.79,66.8,29880.0,65.4633,65.4828,65.3068,65.3166,29880.0
2017-04-20 09:45:00,66.78,66.87,66.71,66.81,38359.0,65.297,65.385,65.2286,65.3264,38359.0
2017-04-20 09:50:00,66.82,66.91,66.79,66.89,30601.0,65.3361,65.4241,65.3068,65.4046,30601.0
2017-04-20 09:55:00,66.91,66.92,66.79,66.82,17939.0,65.4241,65.4339,65.3068,65.3361,17939.0
2017-04-20 10:00:00,66.82,66.86,66.77,66.83,32298.0,65.3361,65.3753,65.2873,65.3459,32298.0
2017-04-20 10:05:00,66.83,66.88,66.77,66.77,20907.0,65.3459,65.3948,65.2873,65.2873,20907.0
2017-04-20 10:10:00,66.79,66.95,66.79,66.89,55104.0,65.3068,65.4633,65.3068,65.4046,55104.0
2017-04-20 10:15:00,66.88,66.94,66.86,66.87,25047.0,65.3948,65.4535,65.3753,65.385,25047.0
2017-04-20 10:20:00,66.86,66.86,66.79,66.83,21713.0,65.3753,65.3753,65.3068,65.3459,21713.0
2017-04-20 10:25:00,66.84,66.85,66.79,66.85,24060.0,65.3557,65.3655,65.3068,65.3655,24060.0
2017-04-20 10:30:00,66.85,66.92,66.82,66.83,29837.0,65.3655,65.4339,65.3361,65.3459,29837.0
2017-04-20 10:35:00,66.84,66.97,66.84,66.92,31831.0,65.3557,65.4828,65.3557,65.4339,31831.0
2017-04-20 10:40:00,66.91,66.93,66.87,66.88,26507.0,65.4241,65.4437,65.385,65.3948,26507.0
2017-04-20 10:45:00,66.87,66.94,66.86,66.89,110054.0,65.385,65.4535,65.3753,65.4046,110054.0
2017-04-20 10:50:00,66.89,66.89,66.85,66.88,24529.0,65.4046,65.4046,65.3655,65.3948,24529.0
2017-04-20 10:55:00,66.87,66.89,66.81,66.83,20224.0,65.385,65.4046,65.3264,65.3459,20224.0
2017-04-20 11:00:00,66.82,66.85,66.78,66.79,32126.0,65.3361,65.3655,65.297,65.3068,32126.0
2017-04-20 11:05:00,66.78,66.83,66.77,66.77,15594.0,65.297,65.3459,65.2873,65.2873,15594.0
2017-04-20 11:10:00,66.77,66.89,66.74,66.89,20293.0,65.2873,65.4046,65.2579,65.4046,20293.0
2017-04-20 11:15:00,66.88,66.89,66.81,66.81,11193.0,65.3948,65.4046,65.3264,65.3264,11193.0
2017-04-20 11:20:00,66.8,66.83,66.74,66.77,16234.0,65.3166,65.3459,65.2579,65.2873,16234.0
2017-04-20 11:25:00,66.76,66.85,66.76,66.85,11780.0,65.2775,65.3655,65.2775,65.3655,11780.0
2017-04-20 11:30:00,66.84,66.92,66.84,66.9,28613.0,65.3557,65.4339,65.3557,65.4144,28613.0
2017-04-20 11:35:00,66.91,66.95,66.88,66.94,11580.0,65.4241,65.4633,65.3948,65.4535,11580.0
2017-04-20 11:40:00,66.95,66.99,66.92,66.94,8567.0,65.4633,65.5024,65.4339,65.4535,8567.0
2017-04-20 11:45:00,66.94,67.01,66.92,67.01,15148.0,65.4535,65.5219,65.4339,65.5219,15148.0
2017-04-20 11:50:00,67.0,67.01,66.95,66.95,12266.0,65.5121,65.5219,65.4633,65.4633,12266.0
2017-04-20 11:55:00,66.95,66.99,66.93,66.99,11502.0,65.4633,65.5024,65.4437,65.5024,11502.0
2017-04-20 12:00:00,66.98,67.0,66.94,66.98,22791.0,65.4926,65.5121,65.4535,65.4926,22791.0
2017-04-20 12:05:00,66.99,67.0,66.96,66.99,13677.0,65.5024,65.5121,65.473,65.5024,13677.0
2017-04-20 12:10:00,66.99,67.04,66.98,67.02,10954.0,65.5024,65.5513,65.4926,65.5317,10954.0
2017-04-20 12:15:00,67.03,67.06,67.01,67.01,8905.0,65.5415,65.5708,65.5219,65.5219,8905.0
2017-04-20 12:20:00,67.01,67.07,67.01,67.05,6239.0,65.5219,65.5806,65.5219,65.561,6239.0
2017-04-20 12:25:00,67.05,67.08,67.04,67.04,5891.0,65.561,65.5904,65.5513,65.5513,5891.0
2017-04-20 12:30:00,67.03,67.07,67.03,67.03,9306.0,65.5415,65.5806,65.5415,65.5415,9306.0
2017-04-20 12:35:00,67.03,67.06,67.01,67.05,6127.0,65.5415,65.5708,65.5219,65.561,6127.0
2017-04-20 12:40:00,67.05,67.07,67.03,67.06,6085.0,65.561,65.5806,65.5415,65.5708,6085.0
2017-04-20 12:45:00,67.06,67.06,66.99,67.0,13631.0,65.5708,65.5708,65.5024,65.5121,13631.0
2017-04-20 12:50:00,67.0,67.09,66.99,67.06,19626.0,65.5121,65.6001,65.5024,65.5708,19626.0
2017-04-20 12:55:00,67.06,67.1,67.05,67.1,25411.0,65.5708,65.6099,65.561,65.6099,25411.0
2017-04-20 13:00:00,67.1,67.13,67.07,67.08,10194.0,65.6099,65.6393,65.5806,65.5904,10194.0
2017-04-20 13:05:00,67.08,67.09,67.05,67.05,6223.0,65.5904,65.6001,65.561,65.561,6223.0
2017-04-20 13:10:00,67.05,67.1,67.04,67.07,20875.0,65.561,65.6099,65.5513,65.5806,20875.0
2017-04-20 13:15:00,67.06,67.08,67.05,67.08,13180.0,65.5708,65.5904,65.561,65.5904,13180.0
2017-04-20 13:20:00,67.11,67.12,67.06,67.07,11264.0,65.6197,65.6295,65.5708,65.5806,11264.0
2017-04-20 13:25:00,67.06,67.09,67.03,67.07,11241.0,65.5708,65.6001,65.5415,65.5806,11241.0
2017-04-20 13:30:00,67.08,67.09,67.04,67.05,13344.0,65.5904,65.6001,65.5513,65.561,13344.0
2017-04-20 13:35:00,67.05,67.06,66.98,67.0,30961.0,65.561,65.5708,65.4926,65.5121,30961.0
2017-04-20 13:40:00,67.0,67.01,66.97,67.0,18718.0,65.5121,65.5219,65.4828,65.5121,18718.0
2017-04-20 13:45:00,67.01,67.08,66.99,67.07,7506.0,65.5219,65.5904,65.5024,65.5806,7506.0
2017-04-20 13:50:00,67.07,67.11,67.05,67.09,13535.0,65.5806,65.6197,65.561,65.6001,13535.0
2017-04-20 13:55:00,67.08,67.11,67.08,67.11,15872.0,65.5904,65.6197,65.5904,65.6197,15872.0
2017-04-20 14:00:00,67.11,67.11,67.08,67.08,8225.0,65.6197,65.6197,65.5904,65.5904,8225.0
2017-04-20 14:05:00,67.08,67.09,67.06,67.06,16411.0,65.5904,65.6001,65.5708,65.5708,16411.0
2017-04-20 14:10:00,67.07,67.1,67.03,67.04,16390.0,65.5806,65.6099,65.5415,65.5513,16390.0
2017-04-20 14:15:00,67.05,67.11,67.05,67.1,11082.0,65.561,65.6197,65.561,65.6099,11082.0
2017-04-20 14:20:00,67.11,67.12,67.05,67.12,10571.0,65.6197,65.6295,65.561,65.6295,10571.0
2017-04-20 14:25:00,67.11,67.11,67.08,67.1,14375.0,65.6197,65.6197,65.5904,65.6099,14375.0
2017-04-20 14:30:00,67.1,67.16,67.09,67.14,9546.0,65.6099,65.6686,65.6001,65.649,9546.0
2017-04-20 14:35:00,67.15,67.16,67.09,67.11,25412.0,65.6588,65.6686,65.6001,65.6197,25412.0
2017-04-20 14:40:00,67.12,67.14,67.03,67.03,8795.0,65.6295,65.649,65.5415,65.5415,8795.0
2017-04-20 14:45:00,67.03,67.07,67.03,67.07,7587.0,65.5415,65.5806,65.5415,65.5806,7587.0
2017-04-20 14:50:00,67.07,67.08,67.05,67.06,11535.0,65.5806,65.5904,65.561,65.5708,11535.0
2017-04-20 14:55:00,67.05,67.07,67.03,67.05,12365.0,65.561,65.5806,65.5415,65.561,12365.0
2017-04-20 15:00:00,67.06,67.06,67.0,67.02,14502.0,65.5708,65.5708,65.5121,65.5317,14502.0
2017-04-20 15:05:00,67.03,67.04,66.98,66.98,13166.0,65.5415,65.5513,65.4926,65.4926,13166.0
2017-04-20 15:10:00,66.98,67.07,66.97,67.06,9913.0,65.4926,65.5806,65.4828,65.5708,9913.0
2017-04-20 15:15:00,67.06,67.1,67.04,67.06,16474.0,65.5708,65.6099,65.5513,65.5708,16474.0
2017-04-20 15:20:00,67.06,67.07,67.04,67.05,14538.0,65.5708,65.5806,65.5513,65.561,14538.0
2017-04-20 15:25:00,67.04,67.05,66.99,67.03,20749.0,65.5513,65.561,65.5024,65.5415,20749.0
2017-04-20 15:30:00,67.03,67.12,67.02,67.12,26765.0,65.5415,65.6295,65.5317,65.6295,26765.0
2017-04-20 15:35:00,67.12,67.16,67.08,67.16,33979.0,65.6295,65.6686,65.5904,65.6686,33979.0
2017-04-20 15:40:00,67.16,67.2,67.1,67.14,50897.0,65.6686,65.7077,65.6099,65.649,50897.0
2017-04-20 15:45:00,67.15,67.25,67.14,67.25,51659.0,65.6588,65.7566,65.649,65.7566,51659.0
2017-04-20 15:50:00,67.24,67.25,67.19,67.19,55576.0,65.7468,65.7566,65.6979,65.6979,55576.0
2017-04-20 15:55:00,67.2,67.22,67.15,67.15,83693.0,65.7077,65.7273,65.6588,65.6588,83693.0
2017-04-21 09:30:00,66.97,67.42,66.94,67.28,155729.0,65.4828,65.9228,65.4535,65.7859,155729.0
2017-04-21 09:35:00,67.31,67.46,67.27,67.46,16036.0,65.8153,65.9619,65.7761,65.9619,16036.0
2017-04-21 09:40:00,67.46,67.49,67.39,67.47,13955.0,65.9619,65.9913,65.8935,65.9717,13955.0
2017-04-21 09:45:00,67.46,67.49,67.43,67.44,15504.0,65.9619,65.9913,65.9326,65.9424,15504.0
2017-04-21 09:50:00,67.45,67.51,67.42,67.45,7298.0,65.9521,66.0108,65.9228,65.9521,7298.0
2017-04-21 09:55:00,67.46,67.48,67.42,67.46,7956.0,65.9619,65.9815,65.9228,65.9619,7956.0
2017-04-21 10:00:00,67.47,67.51,67.45,67.45,46651.0,65.9717,66.0108,65.9521,65.9521,46651.0
2017-04-21 10:05:00,67.46,67.53,67.46,67.52,19443.0,65.9619,66.0304,65.9619,66.0206,19443.0
2017-04-21 10:10:00,67.51,67.56,67.5,67.5,11636.0,66.0108,66.0597,66.001,66.001,11636.0
2017-04-21 10:15:00,67.49,67.5,67.44,67.44,4300.0,65.9913,66.001,65.9424,65.9424,4300.0
2017-04-21 10:20:00,67.42,67.44,67.4,67.42,11269.0,65.9228,65.9424,65.9033,65.9228,11269.0
2017-04-21 10:25:00,67.42,67.45,67.4,67.4,9000.0,65.9228,65.9521,65.9033,65.9033,9000.0
2017-04-21 10:30:00,67.4,67.4,67.36,67.4,27377.0,65.9033,65.9033,65.8641,65.9033,27377.0
2017-04-21 10:35:00,67.4,67.48,67.39,67.48,12866.0,65.9033,65.9815,65.8935,65.9815,12866.0
2017-04-21 10:40:00,67.47,67.55,67.46,67.53,25306.0,65.9717,66.0499,65.9619,66.0304,25306.0
2017-04-21 10:45:00,67.53,67.53,67.45,67.45,12001.0,66.0304,66.0304,65.9521,65.9521,12001.0
2017-04-21 10:50:00,67.46,67.49,67.42,67.44,59601.0,65.9619,65.9913,65.9228,65.9424,59601.0
2017-04-21 10:55:00,67.44,67.52,67.43,67.46,32759.0,65.9424,66.0206,65.9326,65.9619,32759.0
2017-04-21 11:00:00,67.46,67.54,67.46,67.51,36715.0,65.9619,66.0402,65.9619,66.0108,36715.0
2017-04-21 11:05:00,67.51,67.58,67.49,67.58,17874.0,66.0108,66.0793,65.9913,66.0793,17874.0
2017-04-21 11:10:00,67.57,67.57,67.54,67.57,5994.0,66.0695,66.0695,66.0402,66.0695,5994.0
2017-04-21 11:15:00,67.55,67.58,67.44,67.46,14440.0,66.0499,66.0793,65.9424,65.9619,14440.0
2017-04-21 11:20:00,67.47,67.56,67.47,67.54,10332.0,65.9717,66.0597,65.9717,66.0402,10332.0
2017-04-21 11:25:00,67.55,67.61,67.52,67.6,11479.0,66.0499,66.1086,66.0206,66.0988,11479.0
2017-04-21 11:30:00,67.61,67.62,67.56,67.57,6729.0,66.1086,66.1184,66.0597,66.0695,6729.0
2017-04-21 11:35:00,67.56,67.58,67.54,67.58,4180.0,66.0597,66.0793,66.0402,66.0793,4180.0
2017-04-21 11:40:00,67.59,67.59,67.53,67.54,9583.0,66.089,66.089,66.0304,66.0402,9583.0
2017-04-21 11:45:00,67.54,67.55,67.49,67.51,12107.0,66.0402,66.0499,65.9913,66.0108,12107.0
2017-04-21 11:50:00,67.52,67.53,67.48,67.5,6176.0,66.0206,66.0304,65.9815,66.001,6176.0
2017-04-21 11:55:00,67.5,67.52,67.47,67.48,6425.0,66.001,66.0206,65.9717,65.9815,6425.0
2017-04-21 12:00:00,67.48,67.49,67.45,67.45,7448.0,65.9815,65.9913,65.9521,65.9521,7448.0
2017-04-21 12:05:00,67.45,67.49,67.45,67.46,8221.0,65.9521,65.9913,65.9521,65.9619,8221.0
2017-04-21 12:10:00,67.46,67.48,67.43,67.44,7243.0,65.9619,65.9815,65.9326,65.9424,7243.0
2017-04-21 12:15:00,67.44,67.49,67.43,67.49,2950.0,65.9424,65.9913,65.9326,65.9913,2950.0
2017-04-21 12:20:00,67.48,67.48,67.42,67.42,8003.0,65.9815,65.9815,65.9228,65.9228,8003.0
2017-04-21 12:25:00,67.41,67.42,67.37,67.38,9120.0,65.913,65.9228,65.8739,65.8837,9120.0
2017-04-21 12:30:00,67.39,67.4,67.38,67.38,15553.0,65.8935,65.9033,65.8837,65.8837,15553.0
2017-04-21 12:35:00,67.38,67.39,67.27,67.35,86396.0,65.8837,65.8935,65.7761,65.8544,86396.0
2017-04-21 12:40:00,67.36,67.38,67.32,67.34,45755.0,65.8641,65.8837,65.825,65.8446,45755.0
2017-04-21 12:45:00,67.35,67.4,67.34,67.38,30529.0,65.8544,65.9033,65.8446,65.8837,30529.0
2017-04-21 12:50:00,67.37,67.38,67.35,67.36,16563.0,65.8739,65.8837,65.8544,65.8641,16563.0
2017-04-21 12:55:00,67.35,67.37,67.33,67.36,13119.0,65.8544,65.8739,65.8348,65.8641,13119.0
2017-04-21 13:00:00,67.36,67.36,67.31,67.35,10878.0,65.8641,65.8641,65.8153,65.8544,10878.0
2017-04-21 13:05:00,67.35,67.35,67.29,67.29,23121.0,65.8544,65.8544,65.7957,65.7957,23121.0
2017-04-21 13:10:00,67.3,67.3,67.22,67.24,15452.0,65.8055,65.8055,65.7273,65.7468,15452.0
2017-04-21 13:15:00,67.24,67.24,67.21,67.21,11791.0,65.7468,65.7468,65.7175,65.7175,11791.0
2017-04-21 13:20:00,67.21,67.25,67.2,67.22,20490.0,65.7175,65.7566,65.7077,65.7273,20490.0
2017-04-21 13:25:00,67.22,67.23,67.18,67.2,14720.0,65.7273,65.737,65.6881,65.7077,14720.0
2017-04-21 13:30:00,67.19,67.21,67.17,67.18,10109.0,65.6979,65.7175,65.6784,65.6881,10109.0
2017-04-21 13:35:00,67.18,67.2,67.16,67.18,61652.0,65.6881,65.7077,65.6686,65.6881,61652.0
2017-04-21 13:40:00,67.17,67.21,67.17,67.19,18159.0,65.6784,65.7175,65.6784,65.6979,18159.0
2017-04-21 13:45:00,67.19,67.22,67.18,67.2,10329.0,65.6979,65.7273,65.6881,65.7077,10329.0
2017-04-21 13:50:00,67.19,67.3,67.19,67.3,10235.0,65.6979,65.8055,65.6979,65.8055,10235.0
2017-04-21 13:55:00,67.3,67.34,67.3,67.32,12209.0,65.8055,65.8446,65.8055,65.825,12209.0
2017-04-21 14:00:00,67.31,67.32,67.26,67.28,10928.0,65.8153,65.825,65.7664,65.7859,10928.0
2017-04-21 14:05:00,67.28,67.29,67.27,67.28,6699.0,65.7859,65.7957,65.7761,65.7859,6699.0
2017-04-21 14:10:00,67.28,67.3,67.22,67.23,14636.0,65.7859,65.8055,65.7273,65.737,14636.0
2017-04-21 14:15:00,67.22,67.22,67.18,67.19,8806.0,65.7273,65.7273,65.6881,65.6979,8806.0
2017-04-21 14:20:00,67.19,67.22,67.17,67.22,8600.0,65.6979,65.7273,65.6784,65.7273,8600.0
2017-04-21 14:25:00,67.22,67.23,67.2,67.23,6468.0,65.7273,65.737,65.7077,65.737,6468.0
2017-04-21 14:30:00,67.23,67.27,67.22,67.25,9389.0,65.737,65.7761,65.7273,65.7566,9389.0
2017-04-21 14:35:00,67.25,67.26,67.22,67.22,8008.0,65.7566,65.7664,65.7273,65.7273,8008.0
2017-04-21 14:40:00,67.23,67.29,67.22,67.28,70554.0,65.737,65.7957,65.7273,65.7859,70554.0
2017-04-21 14:45:00,67.28,67.29,67.25,67.27,22408.0,65.7859,65.7957,65.7566,65.7761,22408.0
2017-04-21 14:50:00,67.28,67.29,67.25,67.26,11999.0,65.7859,65.7957,65.7566,65.7664,11999.0
2017-04-21 14:55:00,67.26,67.26,67.2,67.21,18309.0,65.7664,65.7664,65.7077,65.7175,18309.0
2017-04-21 15:00:00,67.21,67.26,67.2,67.21,15584.0,65.7175,65.7664,65.7077,65.7175,15584.0
2017-04-21 15:05:00,67.2,67.22,67.17,67.21,13230.0,65.7077,65.7273,65.6784,65.7175,13230.0
2017-04-21 15:10:00,67.21,67.21,67.17,67.19,8339.0,65.7175,65.7175,65.6784,65.6979,8339.0
2017-04-21 15:15:00,67.18,67.26,67.16,67.24,15149.0,65.6881,65.7664,65.6686,65.7468,15149.0
2017-04-21 15:20:00,67.23,67.25,67.22,67.22,13033.0,65.737,65.7566,65.7273,65.7273,13033.0
2017-04-21 15:25:00,67.22,67.28,67.21,67.26,15574.0,65.7273,65.7859,65.7175,65.7664,15574.0
2017-04-21 15:30:00,67.26,67.31,67.24,67.28,43129.0,65.7664,65.8153,65.7468,65.7859,43129.0
2017-04-21 15:35:00,67.28,67.35,67.27,67.35,26256.0,65.7859,65.8544,65.7761,65.8544,26256.0
2017-04-21 15:40:00,67.35,67.43,67.35,67.43,93780.0,65.8544,65.9326,65.8544,65.9326,93780.0
2017-04-21 15:45:00,67.42,67.43,67.37,67.37,31669.0,65.9228,65.9326,65.8739,65.8739,31669.0
2017-04-21 15:50:00,67.37,67.41,67.37,67.41,44606.0,65.8739,65.913,65.8739,65.913,44606.0
2017-04-21 15:55:00,67.41,67.41,67.32,67.33,153204.0,65.913,65.913,65.825,65.8348,153204.0
2017-04-24 09:30:00,67.2,67.67,67.19,67.41,49375.0,65.7077,66.1673,65.6979,65.913,49375.0
2017-04-24 09:35:00,67.39,67.41,67.23,67.28,35753.0,65.8935,65.913,65.737,65.7859,35753.0
2017-04-24 09:40:00,67.28,67.33,67.22,67.25,24436.0,65.7859,65.8348,65.7273,65.7566,24436.0
2017-04-24 09:45:00,67.23,67.29,67.18,67.23,16698.0,65.737,65.7957,65.6881,65.737,16698.0
2017-04-24 09:50:00,67.24,67.25,67.2,67.23,16189.0,65.7468,65.7566,65.7077,65.737,16189.0
2017-04-24 09:55:00,67.24,67.24,67.07,67.08,16855.0,65.7468,65.7468,65.5806,65.5904,16855.0
2017-04-24 10:00:00,67.08,67.32,67.07,67.31,32176.0,65.5904,65.825,65.5806,65.8153,32176.0
2017-04-24 10:05:00,67.31,67.42,67.29,67.4,26046.0,65.8153,65.9228,65.7957,65.9033,26046.0
2017-04-24 10:10:00,67.4,67.41,67.32,67.36,13151.0,65.9033,65.913,65.825,65.8641,13151.0
2017-04-24 10:15:00,67.37,67.39,67.32,67.34,14333.0,65.8739,65.8935,65.825,65.8446,14333.0
2017-04-24 10:20:00,67.35,67.44,67.35,67.39,13243.0,65.8544,65.9424,65.8544,65.8935,13243.0
2017-04-24 10:25:00,67.4,67.44,67.37,67.37,25036.0,65.9033,65.9424,65.8739,65.8739,25036.0
2017-04-24 10:30:00,67.38,67.43,67.36,67.42,51234.0,65.8837,65.9326,65.8641,65.9228,51234.0
2017-04-24 10:35:00,67.42,67.43,67.36,67.41,16532.0,65.9228,65.9326,65.8641,65.913,16532.0
2017-04-24 10:40:00,67.4,67.41,67.31,67.32,10474.0,65.9033,65.913,65.8153,65.825,10474.0
2017-04-24 10:45:00,67.32,67.34,67.31,67.33,12129.0,65.825,65.8446,65.8153,65.8348,12129.0
2017-04-24 10:50:00,67.33,67.41,67.32,67.4,12770.0,65.8348,65.913,65.825,65.9033,12770.0
2017-04-24 10:55:00,67.41,67.42,67.39,67.39,7926.0,65.913,65.9228,65.8935,65.8935,7926.0
2017-04-24 11:00:00,67.39,67.42,67.37,67.42,13453.0,65.8935,65.9228,65.8739,65.9228,13453.0
2017-04-24 11:05:00,67.41,67.51,67.4,67.49,15274.0,65.913,66.0108,65.9033,65.9913,15274.0
2017-04-24 11:10:00,67.5,67.52,67.48,67.5,8818.0,66.001,66.0206,65.9815,66.001,8818.0
2017-04-24 11:15:00,67.49,67.5,67.46,67.5,16119.0,65.9913,66.001,65.9619,66.001,16119.0
2017-04-24 11:20:00,67.49,67.5,67.47,67.5,8883.0,65.9913,66.001,65.9717,66.001,8883.0
2017-04-24 11:25:00,67.49,67.58,67.48,67.56,16776.0,65.9913,66.0793,65.9815,66.0597,16776.0
2017-04-24 11:30:00,67.56,67.58,67.54,67.55,6697.0,66.0597,66.0793,66.0402,66.0499,6697.0
2017-04-24 11:35:00,67.56,67.6,67.54,67.57,13522.0,66.0597,66.0988,66.0402,66.0695,13522.0
2017-04-24 11:40:00,67.57,67.58,67.53,67.53,8988.0,66.0695,66.0793,66.0304,66.0304,8988.0
2017-04-24 11:45:00,67.54,67.54,67.43,67.45,29119.0,66.0402,66.0402,65.9326,65.9521,29119.0
2017-04-24 11:50:00,67.45,67.46,67.35,67.35,13835.0,65.9521,65.9619,65.8544,65.8544,13835.0
2017-04-24 11:55:00,67.35,67.36,67.31,67.34,12025.0,65.8544,65.8641,65.8153,65.8446,12025.0
2017-04-24 12:00:00,67.35,67.36,67.31,67.33,10890.0,65.8544,65.8641,65.8153,65.8348,10890.0
2017-04-24 12:05:00,67.34,67.34,67.31,67.33,5689.0,65.8446,65.8446,65.8153,65.8348,5689.0
2017-04-24 12:10:00,67.33,67.4,67.32,67.36,14098.0,65.8348,65.9033,65.825,65.8641,14098.0
2017-04-24 12:15:00,67.36,67.37,67.34,67.35,5680.0,65.8641,65.8739,65.8446,65.8544,5680.0
2017-04-24 12:20:00,67.36,67.37,67.34,67.34,8882.0,65.8641,65.8739,65.8446,65.8446,8882.0
2017-04-24 12:25:00,67.34,67.35,67.33,67.34,8435.0,65.8446,65.8544,65.8348,65.8446,8435.0
2017-04-24 12:30:00,67.34,67.35,67.32,67.35,7012.0,65.8446,65.8544,65.825,65.8544,7012.0
2017-04-24 12:35:00,67.34,67.38,67.34,67.38,14565.0,65.8446,65.8837,65.8446,65.8837,14565.0
2017-04-24 12:40:00,67.38,67.38,67.35,67.38,17166.0,65.8837,65.8837,65.8544,65.8837,17166.0
2017-04-24 12:45:00,67.38,67.39,67.36,67.37,4679.0,65.8837,65.8935,65.8641,65.8739,4679.0
2017-04-24 12:50:00,67.37,67.39,67.36,67.38,12750.0,65.8739,65.8935,65.8641,65.8837,12750.0
2017-04-24 12:55:00,67.38,67.38,67.31,67.32,10423.0,65.8837,65.8837,65.8153,65.825,10423.0
2017-04-24 13:00:00,67.32,67.39,67.31,67.38,8754.0,65.825,65.8935,65.8153,65.8837,8754.0
2017-04-24 13:05:00,67.38,67.44,67.38,67.43,10855.0,65.8837,65.9424,65.8837,65.9326,10855.0
2017-04-24 13:10:00,67.42,67.51,67.42,67.49,16596.0,65.9228,66.0108,65.9228,65.9913,16596.0
2017-04-24 13:15:00,67.5,67.51,67.48,67.5,13267.0,66.001,66.0108,65.9815,66.001,13267.0
2017-04-24 13:20:00,67.49,67.51,67.48,67.49,13324.0,65.9913,66.0108,65.9815,65.9913,13324.0
2017-04-24 13:25:00,67.49,67.53,67.48,67.49,25195.0,65.9913,66.0304,65.9815,65.9913,25195.0
2017-04-24 13:30:00,67.51,67.53,67.49,67.5,26760.0,66.0108,66.0304,65.9913,66.001,26760.0
2017-04-24 13:35:00,67.51,67.54,67.49,67.52,52321.0,66.0108,66.0402,65.9913,66.0206,52321.0
2017-04-24 13:40:00,67.49,67.55,67.49,67.54,37846.0,65.9913,66.0499,65.9913,66.0402,37846.0
2017-04-24 13:45:00,67.54,67.57,67.54,67.56,12565.0,66.0402,66.0695,66.0402,66.0597,12565.0
2017-04-24 13:50:00,67.56,67.61,67.55,67.57,17052.0,66.0597,66.1086,66.0499,66.0695,17052.0
2017-04-24 13:55:00,67.58,67.59,67.56,67.59,7243.0,66.0793,66.089,66.0597,66.089,7243.0
2017-04-24 14:00:00,67.59,67.59,67.54,67.54,8238.0,66.089,66.089,66.0402,66.0402,8238.0
2017-04-24 14:05:00,67.55,67.59,67.53,67.58,9094.0,66.0499,66.089,66.0304,66.0793,9094.0
2017-04-24 14:10:00,67.58,67.59,67.52,67.53,10805.0,66.0793,66.089,66.0206,66.0304,10805.0
2017-04-24 14:15:00,67.54,67.61,67.53,67.6,19559.0,66.0402,66.1086,66.0304,66.0988,19559.0
2017-04-24 14:20:00,67.61,67.62,67.58,67.59,7767.0,66.1086,66.1184,66.0793,66.089,7767.0
2017-04-24 14:25:00,67.57,67.59,67.53,67.55,9876.0,66.0695,66.089,66.0304,66.0499,9876.0
2017-04-24 14:30:00,67.55,67.61,67.55,67.61,14941.0,66.0499,66.1086,66.0499,66.1086,14941.0
2017-04-24 14:35:00,67.6,67.6,67.58,67.59,10767.0,66.0988,66.0988,66.0793,66.089,10767.0
2017-04-24 14:40:00,67.58,67.61,67.57,67.61,22423.0,66.0793,66.1086,66.0695,66.1086,22423.0
2017-04-24 14:45:00,67.6,67.62,67.6,67.62,6329.0,66.0988,66.1184,66.0988,66.1184,6329.0
2017-04-24 14:50:00,67.62,67.68,67.6,67.68,22847.0,66.1184,66.177,66.0988,66.177,22847.0
2017-04-24 14:55:00,67.67,67.7,67.66,67.7,27570.0,66.1673,66.1966,66.1575,66.1966,27570.0
2017-04-24 15:00:00,67.7,67.78,67.7,67.78,31764.0,66.1966,66.2748,66.1966,66.2748,31764.0
2017-04-24 15:05:00,67.77,67.83,67.77,67.82,31413.0,66.265,66.3237,66.265,66.3139,31413.0
2017-04-24 15:10:00,67.82,67.83,67.77,67.82,20048.0,66.3139,66.3237,66.265,66.3139,20048.0
2017-04-24 15:15:00,67.83,67.83,67.76,67.77,19333.0,66.3237,66.3237,66.2553,66.265,19333.0
2017-04-24 15:20:00,67.76,67.78,67.75,67.76,14972.0,66.2553,66.2748,66.2455,66.2553,14972.0
2017-04-24 15:25:00,67.77,67.77,67.72,67.73,18434.0,66.265,66.265,66.2162,66.2259,18434.0
2017-04-24 15:30:00,67.72,67.75,67.69,67.74,29598.0,66.2162,66.2455,66.1868,66.2357,29598.0
2017-04-24 15:35:00,67.74,67.77,67.74,67.77,27590.0,66.2357,66.265,66.2357,66.265,27590.0
2017-04-24 15:40:00,67.77,67.82,67.76,67.79,56768.0,66.265,66.3139,66.2553,66.2846,56768.0
2017-04-24 15:45:00,67.78,67.79,67.74,67.75,50975.0,66.2748,66.2846,66.2357,66.2455,50975.0
2017-04-24 15:50:00,67.75,67.75,67.69,67.7,54086.0,66.2455,66.2455,66.1868,66.1966,54086.0
2017-04-24 15:55:00,67.7,67.79,67.69,67.78,203240.0,66.1966,66.2846,66.1868,66.2748,203240.0
2017-04-25 09:30:00,67.52,67.58,67.44,67.54,31718.0,66.0206,66.0793,65.9424,66.0402,31718.0
2017-04-25 09:35:00,67.54,67.71,67.53,67.69,14061.0,66.0402,66.2064,66.0304,66.1868,14061.0
2017-04-25 09:40:00,67.72,67.75,67.64,67.69,12133.0,66.2162,66.2455,66.1379,66.1868,12133.0
2017-04-25 09:45:00,67.66,67.75,67.66,67.71,10429.0,66.1575,66.2455,66.1575,66.2064,10429.0
2017-04-25 09:50:00,67.72,67.81,67.7,67.78,6400.0,66.2162,66.3042,66.1966,66.2748,6400.0
2017-04-25 09:55:00,67.77,67.79,67.66,67.67,11377.0,66.265,66.2846,66.1575,66.1673,11377.0
2017-04-25 10:00:00,67.67,67.7,67.64,67.65,9930.0,66.1673,66.1966,66.1379,66.1477,9930.0
2017-04-25 10:05:00,67.65,67.75,67.62,67.75,7613.0,66.1477,66.2455,66.1184,66.2455,7613.0
2017-04-25 10:10:00,67.73,67.78,67.67,67.67,10350.0,66.2259,66.2748,66.1673,66.1673,10350.0
2017-04-25 10:15:00,67.67,67.7,67.65,67.67,8695.0,66.1673,66.1966,66.1477,66.1673,8695.0
2017-04-25 10:20:00,67.67,67.67,67.6,67.61,11983.0,66.1673,66.1673,66.0988,66.1086,11983.0
2017-04-25 10:25:00,67.6,67.63,67.57,67.63,7900.0,66.0988,66.1282,66.0695,66.1282,7900.0
2017-04-25 10:30:00,67.63,67.66,67.6,67.6,8575.0,66.1282,66.1575,66.0988,66.0988,8575.0
2017-04-25 10:35:00,67.6,67.66,67.59,67.66,11610.0,66.0988,66.1575,66.089,66.1575,11610.0
2017-04-25 10:40:00,67.66,67.68,67.65,67.66,8934.0,66.1575,66.177,66.1477,66.1575,8934.0
2017-04-25 10:45:00,67.65,67.69,67.64,67.68,9799.0,66.1477,66.1868,66.1379,66.177,9799.0
2017-04-25 10:50:00,67.68,67.69,67.6,67.6,6625.0,66.177,66.1868,66.0988,66.0988,6625.0
2017-04-25 10:55:00,67.6,67.6,67.56,67.56,8808.0,66.0988,66.0988,66.0597,66.0597,8808.0
2017-04-25 11:00:00,67.53,67.53,67.34,67.34,31949.0,66.0304,66.0304,65.8446,65.8446,31949.0
2017-04-25 11:05:00,67.36,67.46,67.3,67.46,23377.0,65.8641,65.9619,65.8055,65.9619,23377.0
2017-04-25 11:10:00,67.45,67.48,67.41,67.42,7425.0,65.9521,65.9815,65.913,65.9228,7425.0
2017-04-25 11:15:00,67.42,67.45,67.37,67.45,11549.0,65.9228,65.9521,65.8739,65.9521,11549.0
2017-04-25 11:20:00,67.45,67.47,67.43,67.45,10651.0,65.9521,65.9717,65.9326,65.9521,10651.0
2017-04-25 11:25:00,67.45,67.51,67.44,67.5,6349.0,65.9521,66.0108,65.9424,66.001,6349.0
2017-04-25 11:30:00,67.49,67.54,67.49,67.51,7517.0,65.9913,66.0402,65.9913,66.0108,7517.0
2017-04-25 11:35:00,67.52,67.54,67.48,67.51,11230.0,66.0206,66.0402,65.9815,66.0108,11230.0
2017-04-25 11:40:00,67.52,67.58,67.52,67.57,16028.0,66.0206,66.0793,66.0206,66.0695,16028.0
2017-04-25 11:45:00,67.57,67.59,67.55,67.55,9562.0,66.0695,66.089,66.0499,66.0499,9562.0
2017-04-25 11:50:00,67.56,67.57,67.52,67.55,12218.0,66.0597,66.0695,66.0206,66.0499,12218.0
2017-04-25 11:55:00,67.56,67.6,67.54,67.56,14982.0,66.0597,66.0988,66.0402,66.0597,14982.0
2017-04-25 12:00:00,67.56,67.59,67.52,67.54,11338.0,66.0597,66.089,66.0206,66.0402,11338.0
2017-04-25 12:05:00,67.55,67.58,67.53,67.54,10010.0,66.0499,66.0793,66.0304,66.0402,10010.0
2017-04-25 12:10:00,67.53,67.54,67.5,67.52,7780.0,66.0304,66.0402,66.001,66.0206,7780.0
2017-04-25 12:15:00,67.52,67.58,67.51,67.53,11000.0,66.0206,66.0793,66.0108,66.0304,11000.0
2017-04-25 12:20:00,67.53,67.53,67.5,67.5,8502.0,66.0304,66.0304,66.001,66.001,8502.0
2017-04-25 12:25:00,67.51,67.54,67.49,67.49,9991.0,66.0108,66.0402,65.9913,65.9913,9991.0
2017-04-25 12:30:00,67.51,67.55,67.5,67.53,8918.0,66.0108,66.0499,66.001,66.0304,8918.0
2017-04-25 12:35:00,67.53,67.54,67.49,67.51,12193.0,66.0304,66.0402,65.9913,66.0108,12193.0
2017-04-25 12:40:00,67.53,67.54,67.48,67.48,8008.0,66.0304,66.0402,65.9815,65.9815,8008.0
2017-04-25 12:45:00,67.46,67.47,67.45,67.47,3744.0,65.9619,65.9717,65.9521,65.9717,3744.0
2017-04-25 12:50:00,67.47,67.48,67.44,67.46,3674.0,65.9717,65.9815,65.9424,65.9619,3674.0
2017-04-25 12:55:00,67.43,67.46,67.43,67.45,9217.0,65.9326,65.9619,65.9326,65.9521,9217.0
2017-04-25 13:00:00,67.43,67.45,67.42,67.44,9573.0,65.9326,65.9521,65.9228,65.9424,9573.0
2017-04-25 13:05:00,67.43,67.48,67.42,67.45,13232.0,65.9326,65.9815,65.9228,65.9521,13232.0
2017-04-25 13:10:00,67.45,67.48,67.44,67.46,11750.0,65.9521,65.9815,65.9424,65.9619,11750.0
2017-04-25 13:15:00,67.45,67.48,67.45,67.48,6247.0,65.9521,65.9815,65.9521,65.9815,6247.0
2017-04-25 13:20:00,67.49,67.5,67.47,67.48,15182.0,65.9913,66.001,65.9717,65.9815,15182.0
2017-04-25 13:25:00,67.48,67.49,67.46,67.49,9418.0,65.9815,65.9913,65.9619,65.9913,9418.0
2017-04-25 13:30:00,67.48,67.52,67.48,67.51,17111.0,65.9815,66.0206,65.9815,66.0108,17111.0
2017-04-25 13:35:00,67.5,67.5,67.45,67.45,10381.0,66.001,66.001,65.9521,65.9521,10381.0
2017-04-25 13:40:00,67.45,67.48,67.42,67.45,19626.0,65.9521,65.9815,65.9228,65.9521,19626.0
2017-04-25 13:45:00,67.45,67.46,67.43,67.43,9167.0,65.9521,65.9619,65.9326,65.9326,9167.0
2017-04-25 13:50:00,67.44,67.46,67.43,67.45,10763.0,65.9424,65.9619,65.9326,65.9521,10763.0
2017-04-25 13:55:00,67.45,67.46,67.43,67.43,5369.0,65.9521,65.9619,65.9326,65.9326,5369.0
2017-04-25 14:00:00,67.44,67.46,67.41,67.46,13838.0,65.9424,65.9619,65.913,65.9619,13838.0
2017-04-25 14:05:00,67.45,67.46,67.43,67.45,14061.0,65.9521,65.9619,65.9326,65.9521,14061.0
2017-04-25 14:10:00,67.46,67.48,67.42,67.46,36334.0,65.9619,65.9815,65.9228,65.9619,36334.0
2017-04-25 14:15:00,67.45,67.45,67.4,67.42,10048.0,65.9521,65.9521,65.9033,65.9228,10048.0
2017-04-25 14:20:00,67.42,67.44,67.41,67.42,9250.0,65.9228,65.9424,65.913,65.9228,9250.0
2017-04-25 14:25:00,67.42,67.43,67.39,67.41,11817.0,65.9228,65.9326,65.8935,65.913,11817.0
2017-04-25 14:30:00,67.41,67.47,67.41,67.47,10574.0,65.913,65.9717,65.913,65.9717,10574.0
2017-04-25 14:35:00,67.46,67.52,67.45,67.51,10967.0,65.9619,66.0206,65.9521,66.0108,10967.0
2017-04-25 14:40:00,67.5,67.52,67.49,67.52,9140.0,66.001,66.0206,65.9913,66.0206,9140.0
2017-04-25 14:45:00,67.53,67.55,67.52,67.53,15828.0,66.0304,66.0499,66.0206,66.0304,15828.0
2017-04-25 14:50:00,67.53,67.53,67.49,67.51,18759.0,66.0304,66.0304,65.9913,66.0108,18759.0
2017-04-25 14:55:00,67.51,67.51,67.47,67.47,11812.0,66.0108,66.0108,65.9717,65.9717,11812.0
2017-04-25 15:00:00,67.48,67.52,67.45,67.51,16172.0,65.9815,66.0206,65.9521,66.0108,16172.0
2017-04-25 15:05:00,67.51,67.59,67.51,67.57,42311.0,66.0108,66.089,66.0108,66.0695,42311.0
2017-04-25 15:10:00,67.56,67.66,67.56,67.64,26848.0,66.0597,66.1575,66.0597,66.1379,26848.0
2017-04-25 15:15:00,67.65,67.7,67.65,67.7,27174.0,66.1477,66.1966,66.1477,66.1966,27174.0
2017-04-25 15:20:00,67.7,67.72,67.69,67.7,45224.0,66.1966,66.2162,66.1868,66.1966,45224.0
2017-04-25 15:25:00,67.71,67.73,67.7,67.71,54272.0,66.2064,66.2259,66.1966,66.2064,54272.0
2017-04-25 15:30:00,67.72,67.74,67.71,67.73,55267.0,66.2162,66.2357,66.2064,66.2259,55267.0
2017-04-25 15:35:00,67.73,67.74,67.7,67.74,67681.0,66.2259,66.2357,66.1966,66.2357,67681.0
2017-04-25 15:40:00,67.74,67.74,67.65,67.66,41050.0,66.2357,66.2357,66.1477,66.1575,41050.0
2017-04-25 15:45:00,67.65,67.66,67.61,67.63,54983.0,66.1477,66.1575,66.1086,66.1282,54983.0
2017-04-25 15:50:00,67.62,67.67,67.62,67.62,72661.0,66.1184,66.1673,66.1184,66.1184,72661.0
2017-04-25 15:55:00,67.62,67.7,67.62,67.67,146156.0,66.1184,66.1966,66.1184,66.1673,146156.0
2017-04-26 09:30:00,67.49,67.53,67.4,67.4,34824.0,65.9913,66.0304,65.9033,65.9033,34824.0
2017-04-26 09:35:00,67.43,67.46,67.35,67.46,24166.0,65.9326,65.9619,65.8544,65.9619,24166.0
2017-04-26 09:40:00,67.47,67.5,67.45,67.45,10233.0,65.9717,66.001,65.9521,65.9521,10233.0
2017-04-26 09:45:00,67.45,67.46,67.35,67.36,21913.0,65.9521,65.9619,65.8544,65.8641,21913.0
2017-04-26 09:50:00,67.35,67.35,67.14,67.14,56282.0,65.8544,65.8544,65.649,65.649,56282.0
2017-04-26 09:55:00,67.14,67.21,67.13,67.13,44615.0,65.649,65.7175,65.6393,65.6393,44615.0
2017-04-26 10:00:00,67.13,67.21,67.11,67.21,39537.0,65.6393,65.7175,65.6197,65.7175,39537.0
2017-04-26 10:05:00,67.21,67.32,67.2,67.28,14339.0,65.7175,65.825,65.7077,65.7859,14339.0
2017-04-26 10:10:00,67.28,67.3,67.27,67.3,12055.0,65.7859,65.8055,65.7761,65.8055,12055.0
2017-04-26 10:15:00,67.3,67.33,67.3,67.32,8170.0,65.8055,65.8348,65.8055,65.825,8170.0
2017-04-26 10:20:00,67.32,67.42,67.31,67.41,12053.0,65.825,65.9228,65.8153,65.913,12053.0
2017-04-26 10:25:00,67.41,67.44,67.4,67.44,9900.0,65.913,65.9424,65.9033,65.9424,9900.0
2017-04-26 10:30:00,67.44,67.46,67.41,67.46,38989.0,65.9424,65.9619,65.913,65.9619,38989.0
2017-04-26 10:35:00,67.45,67.46,67.42,67.42,10659.0,65.9521,65.9619,65.9228,65.9228,10659.0
2017-04-26 10:40:00,67.41,67.41,67.33,67.33,9005.0,65.913,65.913,65.8348,65.8348,9005.0
2017-04-26 10:45:00,67.34,67.37,67.33,67.35,11139.0,65.8446,65.8739,65.8348,65.8544,11139.0
2017-04-26 10:50:00,67.35,67.4,67.35,67.37,14099.0,65.8544,65.9033,65.8544,65.8739,14099.0
2017-04-26 10:55:00,67.37,67.38,67.33,67.34,12493.0,65.8739,65.8837,65.8348,65.8446,12493.0
2017-04-26 11:00:00,67.34,67.43,67.34,67.42,8887.0,65.8446,65.9326,65.8446,65.9228,8887.0
2017-04-26 11:05:00,67.41,67.45,67.41,67.43,21065.0,65.913,65.9521,65.913,65.9326,21065.0
2017-04-26 11:10:00,67.44,67.47,67.43,67.47,9226.0,65.9424,65.9717,65.9326,65.9717,9226.0
2017-04-26 11:15:00,67.46,67.63,67.46,67.58,42212.0,65.9619,66.1282,65.9619,66.0793,42212.0
2017-04-26 11:20:00,67.58,67.63,67.57,67.62,14790.0,66.0793,66.1282,66.0695,66.1184,14790.0
2017-04-26 11:25:00,67.63,67.67,67.62,67.67,5313.0,66.1282,66.1673,66.1184,66.1673,5313.0
2017-04-26 11:30:00,67.68,67.68,67.62,67.62,10382.0,66.177,66.177,66.1184,66.1184,10382.0
2017-04-26 11:35:00,67.61,67.66,67.61,67.66,16539.0,66.1086,66.1575,66.1086,66.1575,16539.0
2017-04-26 11:40:00,67.66,67.66,67.64,67.65,8965.0,66.1575,66.1575,66.1379,66.1477,8965.0
2017-04-26 11:45:00,67.64,67.65,67.57,67.57,12272.0,66.1379,66.1477,66.0695,66.0695,12272.0
2017-04-26 11:50:00,67.58,67.59,67.53,67.53,6872.0,66.0793,66.089,66.0304,66.0304,6872.0
2017-04-26 11:55:00,67.53,67.53,67.48,67.48,8305.0,66.0304,66.0304,65.9815,65.9815,8305.0
2017-04-26 12:00:00,67.49,67.49,67.39,67.39,8355.0,65.9913,65.9913,65.8935,65.8935,8355.0
2017-04-26 12:05:00,67.4,67.5,67.39,67.5,7988.0,65.9033,66.001,65.8935,66.001,7988.0
2017-04-26 12:10:00,67.52,67.52,67.5,67.51,2700.0,66.0206,66.0206,66.001,66.0108,2700.0
2017-04-26 12:15:00,67.51,67.51,67.48,67.5,7800.0,66.0108,66.0108,65.9815,66.001,7800.0
2017-04-26 12:20:00,67.5,67.51,67.49,67.49,17549.0,66.001,66.0108,65.9913,65.9913,17549.0
2017-04-26 12:25:00,67.48,67.48,67.41,67.41,5985.0,65.9815,65.9815,65.913,65.913,5985.0
2017-04-26 12:30:00,67.41,67.41,67.34,67.34,4900.0,65.913,65.913,65.8446,65.8446,4900.0
2017-04-26 12:35:00,67.33,67.35,67.27,67.27,18092.0,65.8348,65.8544,65.7761,65.7761,18092.0
2017-04-26 12:40:00,67.27,67.3,67.26,67.27,11084.0,65.7761,65.8055,65.7664,65.7761,11084.0
2017-04-26 12:45:00,67.27,67.35,67.26,67.29,20509.0,65.7761,65.8544,65.7664,65.7957,20509.0
2017-04-26 12:50:00,67.3,67.36,67.28,67.36,16167.0,65.8055,65.8641,65.7859,65.8641,16167.0
2017-04-26 12:55:00,67.35,67.46,67.34,67.46,12953.0,65.8544,65.9619,65.8446,65.9619,12953.0
2017-04-26 13:00:00,67.46,67.47,67.41,67.41,10268.0,65.9619,65.9717,65.913,65.913,10268.0
2017-04-26 13:05:00,67.42,67.44,67.4,67.42,11701.0,65.9228,65.9424,65.9033,65.9228,11701.0
2017-04-26 13:10:00,67.42,67.44,67.4,67.4,11455.0,65.9228,65.9424,65.9033,65.9033,11455.0
2017-04-26 13:15:00,67.39,67.42,67.38,67.39,11318.0,65.8935,65.9228,65.8837,65.8935,11318.0
2017-04-26 13:20:00,67.39,67.43,67.39,67.41,9818.0,65.8935,65.9326,65.8935,65.913,9818.0
2017-04-26 13:25:00,67.4,67.4,67.36,67.36,21376.0,65.9033,65.9033,65.8641,65.8641,21376.0
2017-04-26 13:30:00,67.35,67.38,67.29,67.33,21544.0,65.8544,65.8837,65.7957,65.8348,21544.0
2017-04-26 13:35:00,67.33,67.38,67.31,67.38,19379.0,65.8348,65.8837,65.8153,65.8837,19379.0
2017-04-26 13:40:00,67.39,67.43,67.36,67.43,15618.0,65.8935,65.9326,65.8641,65.9326,15618.0
2017-04-26 13:45:00,67.43,67.44,67.32,67.33,15759.0,65.9326,65.9424,65.825,65.8348,15759.0
2017-04-26 13:50:00,67.34,67.38,67.34,67.37,10609.0,65.8446,65.8837,65.8446,65.8739,10609.0
2017-04-26 13:55:00,67.37,67.37,67.32,67.32,12554.0,65.8739,65.8739,65.825,65.825,12554.0
2017-04-26 14:00:00,67.33,67.34,67.29,67.33,21761.0,65.8348,65.8446,65.7957,65.8348,21761.0
2017-04-26 14:05:00,67.33,67.36,67.32,67.34,11404.0,65.8348,65.8641,65.825,65.8446,11404.0
2017-04-26 14:10:00,67.35,67.36,67.31,67.34,21228.0,65.8544,65.8641,65.8153,65.8446,21228.0
2017-04-26 14:15:00,67.34,67.37,67.33,67.34,10699.0,65.8446,65.8739,65.8348,65.8446,10699.0
2017-04-26 14:20:00,67.33,67.35,67.3,67.34,18069.0,65.8348,65.8544,65.8055,65.8446,18069.0
2017-04-26 14:25:00,67.34,67.39,67.33,67.34,11922.0,65.8446,65.8935,65.8348,65.8446,11922.0
2017-04-26 14:30:00,67.35,67.35,67.31,67.34,20734.0,65.8544,65.8544,65.8153,65.8446,20734.0
2017-04-26 14:35:00,67.34,67.36,67.32,67.34,14569.0,65.8446,65.8641,65.825,65.8446,14569.0
2017-04-26 14:40:00,67.34,67.38,67.33,67.38,20077.0,65.8446,65.8837,65.8348,65.8837,20077.0
2017-04-26 14:45:00,67.37,67.38,67.36,67.38,9364.0,65.8739,65.8837,65.8641,65.8837,9364.0
2017-04-26 14:50:00,67.38,67.46,67.37,67.45,19700.0,65.8837,65.9619,65.8739,65.9521,19700.0
2017-04-26 14:55:00,67.45,67.46,67.4,67.4,16211.0,65.9521,65.9619,65.9033,65.9033,16211.0
2017-04-26 15:00:00,67.4,67.43,67.39,67.42,20126.0,65.9033,65.9326,65.8935,65.9228,20126.0
2017-04-26 15:05:00,67.41,67.45,67.37,67.38,22407.0,65.913,65.9521,65.8739,65.8837,22407.0
2017-04-26 15:10:00,67.37,67.38,67.33,67.34,34435.0,65.8739,65.8837,65.8348,65.8446,34435.0
2017-04-26 15:15:00,67.34,67.35,67.29,67.31,25430.0,65.8446,65.8544,65.7957,65.8153,25430.0
2017-04-26 15:20:00,67.31,67.33,67.26,67.26,20502.0,65.8153,65.8348,65.7664,65.7664,20502.0
2017-04-26 15:25:00,67.26,67.27,67.23,67.25,40964.0,65.7664,65.7761,65.737,65.7566,40964.0
2017-04-26 15:30:00,67.26,67.27,67.21,67.22,39497.0,65.7664,65.7761,65.7175,65.7273,39497.0
2017-04-26 15:35:00,67.22,67.22,67.09,67.1,51941.0,65.7273,65.7273,65.6001,65.6099,51941.0
2017-04-26 15:40:00,67.11,67.16,67.09,67.11,45897.0,65.6197,65.6686,65.6001,65.6197,45897.0
2017-04-26 15:45:00,67.11,67.11,67.04,67.04,65558.0,65.6197,65.6197,65.5513,65.5513,65558.0
2017-04-26 15:50:00,67.05,67.09,67.02,67.07,124598.0,65.561,65.6001,65.5317,65.5806,124598.0
2017-04-26 15:55:00,67.07,67.08,67.0,67.0,255110.0,65.5806,65.5904,65.5121,65.5121,255110.0
2017-04-27 09:30:00,67.09,67.37,66.96,67.09,29165.0,65.6001,65.8739,65.473,65.6001,29165.0
2017-04-27 09:35:00,67.08,67.35,66.99,67.22,22171.0,65.5904,65.8544,65.5024,65.7273,22171.0
2017-04-27 09:40:00,67.2,67.31,67.18,67.3,14814.0,65.7077,65.8153,65.6881,65.8055,14814.0
2017-04-27 09:45:00,67.3,67.39,67.3,67.33,26113.0,65.8055,65.8935,65.8055,65.8348,26113.0
2017-04-27 09:50:00,67.28,67.41,67.27,67.41,18440.0,65.7859,65.913,65.7761,65.913,18440.0
2017-04-27 09:55:00,67.42,67.46,67.37,67.39,12651.0,65.9228,65.9619,65.8739,65.8935,12651.0
2017-04-27 10:00:00,67.4,67.47,67.37,67.45,19582.0,65.9033,65.9717,65.8739,65.9521,19582.0
2017-04-27 10:05:00,67.46,67.51,67.4,67.4,13910.0,65.9619,66.0108,65.9033,65.9033,13910.0
2017-04-27 10:10:00,67.4,67.57,67.4,67.55,16298.0,65.9033,66.0695,65.9033,66.0499,16298.0
2017-04-27 10:15:00,67.55,67.56,67.5,67.53,14351.0,66.0499,66.0597,66.001,66.0304,14351.0
2017-04-27 10:20:00,67.53,67.62,67.49,67.61,16986.0,66.0304,66.1184,65.9913,66.1086,16986.0
2017-04-27 10:25:00,67.61,67.68,67.58,67.66,8548.0,66.1086,66.177,66.0793,66.1575,8548.0
2017-04-27 10:30:00,67.68,67.7,67.61,67.64,17436.0,66.177,66.1966,66.1086,66.1379,17436.0
2017-04-27 10:35:00,67.63,67.64,67.57,67.57,11052.0,66.1282,66.1379,66.0695,66.0695,11052.0
2017-04-27 10:40:00,67.57,67.65,67.55,67.61,29088.0,66.0695,66.1477,66.0499,66.1086,29088.0
2017-04-27 10:45:00,67.62,67.66,67.61,67.64,17353.0,66.1184,66.1575,66.1086,66.1379,17353.0
2017-04-27 10:50:00,67.65,67.67,67.54,67.55,21010.0,66.1477,66.1673,66.0402,66.0499,21010.0
2017-04-27 10:55:00,67.55,67.56,67.47,67.47,14453.0,66.0499,66.0597,65.9717,65.9717,14453.0
2017-04-27 11:00:00,67.45,67.5,67.38,67.38,17153.0,65.9521,66.001,65.8837,65.8837,17153.0
2017-04-27 11:05:00,67.39,67.43,67.38,67.39,15724.0,65.8935,65.9326,65.8837,65.8935,15724.0
2017-04-27 11:10:00,67.39,67.44,67.37,67.44,15604.0,65.8935,65.9424,65.8739,65.9424,15604.0
2017-04-27 11:15:00,67.44,67.44,67.3,67.31,15096.0,65.9424,65.9424,65.8055,65.8153,15096.0
2017-04-27 11:20:00,67.31,67.31,67.19,67.19,25699.0,65.8153,65.8153,65.6979,65.6979,25699.0
2017-04-27 11:25:00,67.19,67.29,67.18,67.23,21086.0,65.6979,65.7957,65.6881,65.737,21086.0
2017-04-27 11:30:00,67.23,67.25,67.2,67.21,21612.0,65.737,65.7566,65.7077,65.7175,21612.0
2017-04-27 11:35:00,67.23,67.24,67.2,67.21,17417.0,65.737,65.7468,65.7077,65.7175,17417.0
2017-04-27 11:40:00,67.22,67.28,67.17,67.27,15450.0,65.7273,65.7859,65.6784,65.7761,15450.0
2017-04-27 11:45:00,67.29,67.34,67.27,67.31,16373.0,65.7957,65.8446,65.7761,65.8153,16373.0
2017-04-27 11:50:00,67.31,67.33,67.25,67.26,17798.0,65.8153,65.8348,65.7566,65.7664,17798.0
2017-04-27 11:55:00,67.26,67.26,67.19,67.19,11093.0,65.7664,65.7664,65.6979,65.6979,11093.0
2017-04-27 12:00:00,67.19,67.27,67.19,67.27,41640.0,65.6979,65.7761,65.6979,65.7761,41640.0
2017-04-27 12:05:00,67.27,67.38,67.22,67.38,25460.0,65.7761,65.8837,65.7273,65.8837,25460.0
2017-04-27 12:10:00,67.35,67.43,67.33,67.42,8817.0,65.8544,65.9326,65.8348,65.9228,8817.0
2017-04-27 12:15:00,67.4,67.44,67.39,67.44,10466.0,65.9033,65.9424,65.8935,65.9424,10466.0
2017-04-27 12:20:00,67.43,67.45,67.4,67.44,13190.0,65.9326,65.9521,65.9033,65.9424,13190.0
2017-04-27 12:25:00,67.45,67.51,67.44,67.51,16516.0,65.9521,66.0108,65.9424,66.0108,16516.0
2017-04-27 12:30:00,67.5,67.53,67.5,67.53,10508.0,66.001,66.0304,66.001,66.0304,10508.0
2017-04-27 12:35:00,67.53,67.56,67.52,67.55,23638.0,66.0304,66.0597,66.0206,66.0499,23638.0
2017-04-27 12:40:00,67.55,67.6,67.55,67.58,8810.0,66.0499,66.0988,66.0499,66.0793,8810.0
2017-04-27 12:45:00,67.57,67.58,67.53,67.54,7773.0,66.0695,66.0793,66.0304,66.0402,7773.0
2017-04-27 12:50:00,67.54,67.54,67.48,67.52,21587.0,66.0402,66.0402,65.9815,66.0206,21587.0
2017-04-27 12:55:00,67.52,67.62,67.52,67.62,9699.0,66.0206,66.1184,66.0206,66.1184,9699.0
2017-04-27 13:00:00,67.62,67.64,67.6,67.62,16411.0,66.1184,66.1379,66.0988,66.1184,16411.0
2017-04-27 13:05:00,67.62,67.63,67.59,67.61,7400.0,66.1184,66.1282,66.089,66.1086,7400.0
2017-04-27 13:10:00,67.61,67.62,67.55,67.55,8205.0,66.1086,66.1184,66.0499,66.0499,8205.0
2017-04-27 13:15:00,67.55,67.61,67.54,67.6,11300.0,66.0499,66.1086,66.0402,66.0988,11300.0
2017-04-27 13:20:00,67.6,67.6,67.55,67.55,7616.0,66.0988,66.0988,66.0499,66.0499,7616.0
2017-04-27 13:25:00,67.54,67.58,67.54,67.55,10085.0,66.0402,66.0793,66.0402,66.0499,10085.0
2017-04-27 13:30:00,67.55,67.61,67.55,67.6,9792.0,66.0499,66.1086,66.0499,66.0988,9792.0
2017-04-27 13:35:00,67.6,67.6,67.58,67.59,6994.0,66.0988,66.0988,66.0793,66.089,6994.0
2017-04-27 13:40:00,67.59,67.59,67.56,67.57,5710.0,66.089,66.089,66.0597,66.0695,5710.0
2017-04-27 13:45:00,67.57,67.58,67.55,67.55,9417.0,66.0695,66.0793,66.0499,66.0499,9417.0
2017-04-27 13:50:00,67.57,67.58,67.55,67.56,8139.0,66.0695,66.0793,66.0499,66.0597,8139.0
2017-04-27 13:55:00,67.56,67.57,67.54,67.56,8145.0,66.0597,66.0695,66.0402,66.0597,8145.0
2017-04-27 14:00:00,67.56,67.59,67.56,67.57,8155.0,66.0597,66.089,66.0597,66.0695,8155.0
2017-04-27 14:05:00,67.58,67.59,67.55,67.59,16603.0,66.0793,66.089,66.0499,66.089,16603.0
2017-04-27 14:10:00,67.59,67.59,67.55,67.56,22223.0,66.089,66.089,66.0499,66.0597,22223.0
2017-04-27 14:15:00,67.56,67.56,67.48,67.48,19888.0,66.0597,66.0597,65.9815,65.9815,19888.0
2017-04-27 14:20:00,67.48,67.51,67.48,67.48,13607.0,65.9815,66.0108,65.9815,65.9815,13607.0
2017-04-27 14:25:00,67.49,67.51,67.47,67.51,15807.0,65.9913,66.0108,65.9717,66.0108,15807.0
2017-04-27 14:30:00,67.51,67.52,67.45,67.47,28557.0,66.0108,66.0206,65.9521,65.9717,28557.0
2017-04-27 14:35:00,67.46,67.49,67.46,67.48,11463.0,65.9619,65.9913,65.9619,65.9815,11463.0
2017-04-27 14:40:00,67.48,67.5,67.45,67.45,14933.0,65.9815,66.001,65.9521,65.9521,14933.0
2017-04-27 14:45:00,67.46,67.5,67.45,67.49,16406.0,65.9619,66.001,65.9521,65.9913,16406.0
2017-04-27 14:50:00,67.48,67.49,67.41,67.41,11851.0,65.9815,65.9913,65.913,65.913,11851.0
2017-04-27 14:55:00,67.41,67.41,67.36,67.36,15065.0,65.913,65.913,65.8641,65.8641,15065.0
2017-04-27 15:00:00,67.36,67.36,67.29,67.31,42625.0,65.8641,65.8641,65.7957,65.8153,42625.0
2017-04-27 15:05:00,67.31,67.32,67.28,67.31,21427.0,65.8153,65.825,65.7859,65.8153,21427.0
2017-04-27 15:10:00,67.31,67.32,67.25,67.28,21432.0,65.8153,65.825,65.7566,65.7859,21432.0
2017-04-27 15:15:00,67.28,67.36,67.27,67.3,21630.0,65.7859,65.8641,65.7761,65.8055,21630.0
2017-04-27 15:20:00,67.3,67.3,67.23,67.24,28083.0,65.8055,65.8055,65.737,65.7468,28083.0
2017-04-27 15:25:00,67.24,67.31,67.23,67.25,28451.0,65.7468,65.8153,65.737,65.7566,28451.0
2017-04-27 15:30:00,67.25,67.3,67.23,67.23,31167.0,65.7566,65.8055,65.737,65.737,31167.0
2017-04-27 15:35:00,67.22,67.23,67.17,67.2,56888.0,65.7273,65.737,65.6784,65.7077,56888.0
2017-04-27 15:40:00,67.2,67.24,67.18,67.22,39691.0,65.7077,65.7468,65.6881,65.7273,39691.0
2017-04-27 15:45:00,67.23,67.26,67.22,67.24,50253.0,65.737,65.7664,65.7273,65.7468,50253.0
2017-04-27 15:50:00,67.23,67.26,67.2,67.26,55395.0,65.737,65.7664,65.7077,65.7664,55395.0
2017-04-27 15:55:00,67.26,67.29,67.21,67.29,115579.0,65.7664,65.7957,65.7175,65.7957,115579.0
2017-04-28 09:30:00,67.26,67.3,67.11,67.13,30578.0,65.7664,65.8055,65.6197,65.6393,30578.0
2017-04-28 09:35:00,67.15,67.26,67.12,67.23,19598.0,65.6588,65.7664,65.6295,65.737,19598.0
2017-04-28 09:40:00,67.2,67.23,67.07,67.09,15029.0,65.7077,65.737,65.5806,65.6001,15029.0
2017-04-28 09:45:00,67.06,67.1,67.02,67.09,16888.0,65.5708,65.6099,65.5317,65.6001,16888.0
2017-04-28 09:50:00,67.09,67.15,67.06,67.1,19685.0,65.6001,65.6588,65.5708,65.6099,19685.0
2017-04-28 09:55:00,67.09,67.13,67.05,67.13,15674.0,65.6001,65.6393,65.561,65.6393,15674.0
2017-04-28 10:00:00,67.15,67.15,67.0,67.04,17779.0,65.6588,65.6588,65.5121,65.5513,17779.0
2017-04-28 10:05:00,67.05,67.1,66.98,66.99,26419.0,65.561,65.6099,65.4926,65.5024,26419.0
2017-04-28 10:10:00,67.0,67.04,66.98,67.02,24807.0,65.5121,65.5513,65.4926,65.5317,24807.0
2017-04-28 10:15:00,67.03,67.11,67.02,67.09,23974.0,65.5415,65.6197,65.5317,65.6001,23974.0
2017-04-28 10:20:00,67.09,67.12,67.02,67.02,29912.0,65.6001,65.6295,65.5317,65.5317,29912.0
2017-04-28 10:25:00,67.02,67.08,67.01,67.04,28315.0,65.5317,65.5904,65.5219,65.5513,28315.0
2017-04-28 10:30:00,67.05,67.14,67.05,67.13,12657.0,65.561,65.649,65.561,65.6393,12657.0
2017-04-28 10:35:00,67.14,67.16,67.12,67.14,20104.0,65.649,65.6686,65.6295,65.649,20104.0
2017-04-28 10:40:00,67.15,67.16,67.12,67.15,13317.0,65.6588,65.6686,65.6295,65.6588,13317.0
2017-04-28 10:45:00,67.15,67.18,67.13,67.17,12413.0,65.6588,65.6881,65.6393,65.6784,12413.0
2017-04-28 10:50:00,67.17,67.17,67.11,67.12,21070.0,65.6784,65.6784,65.6197,65.6295,21070.0
2017-04-28 10:55:00,67.12,67.14,67.1,67.11,13223.0,65.6295,65.649,65.6099,65.6197,13223.0
2017-04-28 11:00:00,67.1,67.18,67.09,67.13,19486.0,65.6099,65.6881,65.6001,65.6393,19486.0
2017-04-28 11:05:00,67.13,67.14,67.08,67.12,12112.0,65.6393,65.649,65.5904,65.6295,12112.0
2017-04-28 11:10:00,67.12,67.13,67.08,67.09,13774.0,65.6295,65.6393,65.5904,65.6001,13774.0
2017-04-28 11:15:00,67.09,67.1,67.03,67.06,22697.0,65.6001,65.6099,65.5415,65.5708,22697.0
2017-04-28 11:20:00,67.06,67.13,67.05,67.1,19463.0,65.5708,65.6393,65.561,65.6099,19463.0
2017-04-28 11:25:00,67.1,67.13,67.09,67.1,10411.0,65.6099,65.6393,65.6001,65.6099,10411.0
2017-04-28 11:30:00,67.09,67.09,67.03,67.06,11534.0,65.6001,65.6001,65.5415,65.5708,11534.0
2017-04-28 11:35:00,67.05,67.08,67.04,67.04,5626.0,65.561,65.5904,65.5513,65.5513,5626.0
2017-04-28 11:40:00,67.05,67.1,67.04,67.09,16006.0,65.561,65.6099,65.5513,65.6001,16006.0
2017-04-28 11:45:00,67.09,67.13,67.08,67.1,11001.0,65.6001,65.6393,65.5904,65.6099,11001.0
2017-04-28 11:50:00,67.11,67.14,67.11,67.12,12247.0,65.6197,65.649,65.6197,65.6295,12247.0
2017-04-28 11:55:00,67.13,67.18,67.12,67.17,9950.0,65.6393,65.6881,65.6295,65.6784,9950.0
2017-04-28 12:00:00,67.17,67.17,67.14,67.17,6886.0,65.6784,65.6784,65.649,65.6784,6886.0
2017-04-28 12:05:00,67.17,67.17,67.14,67.14,4323.0,65.6784,65.6784,65.649,65.649,4323.0
2017-04-28 12:10:00,67.13,67.13,67.1,67.11,13146.0,65.6393,65.6393,65.6099,65.6197,13146.0
2017-04-28 12:15:00,67.11,67.15,67.09,67.1,9984.0,65.6197,65.6588,65.6001,65.6099,9984.0
2017-04-28 12:20:00,67.09,67.16,67.09,67.13,46102.0,65.6001,65.6686,65.6001,65.6393,46102.0
2017-04-28 12:25:00,67.14,67.15,67.12,67.13,3125.0,65.649,65.6588,65.6295,65.6393,3125.0
2017-04-28 12:30:00,67.13,67.13,67.08,67.08,7894.0,65.6393,65.6393,65.5904,65.5904,7894.0
2017-04-28 12:35:00,67.08,67.08,67.05,67.08,9751.0,65.5904,65.5904,65.561,65.5904,9751.0
2017-04-28 12:40:00,67.07,67.08,67.05,67.07,7900.0,65.5806,65.5904,65.561,65.5806,7900.0
2017-04-28 12:45:00,67.06,67.07,67.05,67.05,7756.0,65.5708,65.5806,65.561,65.561,7756.0
2017-04-28 12:50:00,67.04,67.04,67.01,67.02,11256.0,65.5513,65.5513,65.5219,65.5317,11256.0
2017-04-28 12:55:00,67.01,67.02,67.0,67.0,9643.0,65.5219,65.5317,65.5121,65.5121,9643.0
2017-04-28 13:00:00,67.0,67.0,66.98,66.99,8578.0,65.5121,65.5121,65.4926,65.5024,8578.0
2017-04-28 13:05:00,67.0,67.01,66.97,66.97,11140.0,65.5121,65.5219,65.4828,65.4828,11140.0
2017-04-28 13:10:00,66.96,66.98,66.96,66.96,5768.0,65.473,65.4926,65.473,65.473,5768.0
2017-04-28 13:15:00,66.97,66.97,66.92,66.92,23424.0,65.4828,65.4828,65.4339,65.4339,23424.0
2017-04-28 13:20:00,66.93,66.95,66.93,66.95,12828.0,65.4437,65.4633,65.4437,65.4633,12828.0
2017-04-28 13:25:00,66.95,66.95,66.91,66.92,53175.0,65.4633,65.4633,65.4241,65.4339,53175.0
2017-04-28 13:30:00,66.92,66.92,66.87,66.87,9570.0,65.4339,65.4339,65.385,65.385,9570.0
2017-04-28 13:35:00,66.87,66.88,66.81,66.82,26198.0,65.385,65.3948,65.3264,65.3361,26198.0
2017-04-28 13:40:00,66.83,66.84,66.78,66.79,16104.0,65.3459,65.3557,65.297,65.3068,16104.0
2017-04-28 13:45:00,66.79,66.79,66.77,66.77,15433.0,65.3068,65.3068,65.2873,65.2873,15433.0
2017-04-28 13:50:00,66.76,66.77,66.73,66.74,9596.0,65.2775,65.2873,65.2481,65.2579,9596.0
2017-04-28 13:55:00,66.73,66.74,66.71,66.73,9716.0,65.2481,65.2579,65.2286,65.2481,9716.0
2017-04-28 14:00:00,66.73,66.73,66.69,66.72,20700.0,65.2481,65.2481,65.209,65.2384,20700.0
2017-04-28 14:05:00,66.72,66.75,66.72,66.73,14217.0,65.2384,65.2677,65.2384,65.2481,14217.0
2017-04-28 14:10:00,66.73,66.73,66.64,66.64,28120.0,65.2481,65.2481,65.1601,65.1601,28120.0
2017-04-28 14:15:00,66.65,66.69,66.63,66.63,32368.0,65.1699,65.209,65.1504,65.1504,32368.0
2017-04-28 14:20:00,66.64,66.65,66.6,66.61,13869.0,65.1601,65.1699,65.121,65.1308,13869.0
2017-04-28 14:25:00,66.62,66.7,66.6,66.7,30136.0,65.1406,65.2188,65.121,65.2188,30136.0
2017-04-28 14:30:00,66.7,66.71,66.67,66.7,242560.0,65.2188,65.2286,65.1895,65.2188,242560.0
2017-04-28 14:35:00,66.7,66.72,66.69,66.71,41728.0,65.2188,65.2384,65.209,65.2286,41728.0
2017-04-28 14:40:00,66.72,66.85,66.71,66.85,40732.0,65.2384,65.3655,65.2286,65.3655,40732.0
2017-04-28 14:45:00,66.85,66.87,66.82,66.84,42941.0,65.3655,65.385,65.3361,65.3557,42941.0
2017-04-28 14:50:00,66.84,66.85,66.8,66.82,22477.0,65.3557,65.3655,65.3166,65.3361,22477.0
2017-04-28 14:55:00,66.81,66.85,66.81,66.82,28086.0,65.3264,65.3655,65.3264,65.3361,28086.0
2017-04-28 15:00:00,66.81,66.82,66.77,66.8,25715.0,65.3264,65.3361,65.2873,65.3166,25715.0
2017-04-28 15:05:00,66.8,66.88,66.79,66.88,40857.0,65.3166,65.3948,65.3068,65.3948,40857.0
2017-04-28 15:10:00,66.89,66.93,66.88,66.92,54500.0,65.4046,65.4437,65.3948,65.4339,54500.0
2017-04-28 15:15:00,66.92,66.96,66.89,66.95,30864.0,65.4339,65.473,65.4046,65.4633,30864.0
2017-04-28 15:20:00,66.94,67.0,66.94,66.99,33460.0,65.4535,65.5121,65.4535,65.5024,33460.0
2017-04-28 15:25:00,66.99,67.05,66.98,67.02,39748.0,65.5024,65.561,65.4926,65.5317,39748.0
2017-04-28 15:30:00,67.02,67.05,66.99,67.0,53097.0,65.5317,65.561,65.5024,65.5121,53097.0
2017-04-28 15:35:00,67.01,67.03,66.97,67.0,46751.0,65.5219,65.5415,65.4828,65.5121,46751.0
2017-04-28 15:40:00,67.0,67.0,66.89,66.89,55393.0,65.5121,65.5121,65.4046,65.4046,55393.0
2017-04-28 15:45:00,66.89,66.89,66.86,66.89,61700.0,65.4046,65.4046,65.3753,65.4046,61700.0
2017-04-28 15:50:00,66.89,66.93,66.88,66.91,100282.0,65.4046,65.4437,65.3948,65.4241,100282.0
2017-04-28 15:55:00,66.92,67.07,66.9,67.06,322175.0,65.4339,65.5806,65.4144,65.5708,322175.0
2017-05-01 09:30:00,67.08,67.08,66.91,66.95,26488.0,65.5904,65.5904,65.4241,65.4633,26488.0
2017-05-01 09:35:00,66.94,66.96,66.61,66.72,49511.0,65.4535,65.473,65.1308,65.2384,49511.0
2017-05-01 09:40:00,66.72,66.77,66.54,66.54,40683.0,65.2384,65.2873,65.0624,65.0624,40683.0
2017-05-01 09:45:00,66.56,66.57,66.38,66.39,58091.0,65.0819,65.0917,64.9059,64.9157,58091.0
2017-05-01 09:50:00,66.41,66.41,66.28,66.28,32175.0,64.9352,64.9352,64.8081,64.8081,32175.0
2017-05-01 09:55:00,66.28,66.3,66.2,66.26,45597.0,64.8081,64.8277,64.7299,64.7886,45597.0
2017-05-01 10:00:00,66.24,66.36,66.23,66.29,30472.0,64.769,64.8864,64.7592,64.8179,30472.0
2017-05-01 10:05:00,66.3,66.31,66.25,66.3,13287.0,64.8277,64.8375,64.7788,64.8277,13287.0
2017-05-01 10:10:00,66.3,66.31,66.27,66.3,45652.0,64.8277,64.8375,64.7984,64.8277,45652.0
2017-05-01 10:15:00,66.31,66.43,66.3,66.43,26912.0,64.8375,64.9548,64.8277,64.9548,26912.0
2017-05-01 10:20:00,66.44,66.55,66.44,66.54,19753.0,64.9646,65.0721,64.9646,65.0624,19753.0
2017-05-01 10:25:00,66.54,66.54,66.43,66.44,21298.0,65.0624,65.0624,64.9548,64.9646,21298.0
2017-05-01 10:30:00,66.44,66.45,66.31,66.34,32133.0,64.9646,64.9744,64.8375,64.8668,32133.0
2017-05-01 10:35:00,66.33,66.43,66.33,66.42,34413.0,64.857,64.9548,64.857,64.945,34413.0
2017-05-01 10:40:00,66.45,66.51,66.41,66.43,42461.0,64.9744,65.033,64.9352,64.9548,42461.0
2017-05-01 10:45:00,66.43,66.53,66.42,66.52,19545.0,64.9548,65.0526,64.945,65.0428,19545.0
2017-05-01 10:50:00,66.52,66.55,66.41,66.42,24050.0,65.0428,65.0721,64.9352,64.945,24050.0
2017-05-01 10:55:00,66.43,66.57,66.42,66.52,12503.0,64.9548,65.0917,64.945,65.0428,12503.0
2017-05-01 11:00:00,66.52,66.58,66.49,66.58,10435.0,65.0428,65.1015,65.0135,65.1015,10435.0
2017-05-01 11:05:00,66.57,66.57,66.5,66.55,11300.0,65.0917,65.0917,65.0232,65.0721,11300.0
2017-05-01 11:10:00,66.54,66.64,66.54,66.63,17230.0,65.0624,65.1601,65.0624,65.1504,17230.0
2017-05-01 11:15:00,66.63,66.65,66.59,66.65,32690.0,65.1504,65.1699,65.1112,65.1699,32690.0
2017-05-01 11:20:00,66.64,66.64,66.54,66.54,7607.0,65.1601,65.1601,65.0624,65.0624,7607.0
2017-05-01 11:25:00,66.54,66.61,66.52,66.61,6791.0,65.0624,65.1308,65.0428,65.1308,6791.0
2017-05-01 11:30:00,66.61,66.62,66.58,66.58,5372.0,65.1308,65.1406,65.1015,65.1015,5372.0
2017-05-01 11:35:00,66.6,66.6,66.52,66.52,5600.0,65.121,65.121,65.0428,65.0428,5600.0
2017-05-01 11:40:00,66.53,66.58,66.48,66.5,8600.0,65.0526,65.1015,65.0037,65.0232,8600.0
2017-05-01 11:45:00,66.5,66.51,66.47,66.51,7547.0,65.0232,65.033,64.9939,65.033,7547.0
2017-05-01 11:50:00,66.5,66.52,66.46,66.49,10111.0,65.0232,65.0428,64.9841,65.0135,10111.0
2017-05-01 11:55:00,66.49,66.51,66.48,66.5,8424.0,65.0135,65.033,65.0037,65.0232,8424.0
2017-05-01 12:00:00,66.5,66.54,66.48,66.48,11906.0,65.0232,65.0624,65.0037,65.0037,11906.0
2017-05-01 12:05:00,66.49,66.56,66.49,66.52,9916.0,65.0135,65.0819,65.0135,65.0428,9916.0
2017-05-01 12:10:00,66.5,66.56,66.49,66.56,9200.0,65.0232,65.0819,65.0135,65.0819,9200.0
2017-05-01 12:15:00,66.56,66.58,66.49,66.49,13446.0,65.0819,65.1015,65.0135,65.0135,13446.0
2017-05-01 12:20:00,66.5,66.52,66.47,66.5,51187.0,65.0232,65.0428,64.9939,65.0232,51187.0
2017-05-01 12:25:00,66.5,66.53,66.48,66.5,26493.0,65.0232,65.0526,65.0037,65.0232,26493.0
2017-05-01 12:30:00,66.5,66.51,66.42,66.45,17546.0,65.0232,65.033,64.945,64.9744,17546.0
2017-05-01 12:35:00,66.45,66.47,66.43,66.45,13287.0,64.9744,64.9939,64.9548,64.9744,13287.0
2017-05-01 12:40:00,66.45,66.48,66.42,66.42,12195.0,64.9744,65.0037,64.945,64.945,12195.0
2017-05-01 12:45:00,66.42,66.44,66.41,66.42,23846.0,64.945,64.9646,64.9352,64.945,23846.0
2017-05-01 12:50:00,66.43,66.47,66.39,66.39,65293.0,64.9548,64.9939,64.9157,64.9157,65293.0
2017-05-01 12:55:00,66.38,66.38,66.32,66.35,15645.0,64.9059,64.9059,64.8472,64.8766,15645.0
2017-05-01 13:00:00,66.35,66.35,66.28,66.3,17684.0,64.8766,64.8766,64.8081,64.8277,17684.0
2017-05-01 13:05:00,66.31,66.33,66.27,66.28,12511.0,64.8375,64.857,64.7984,64.8081,12511.0
2017-05-01 13:10:00,66.28,66.29,66.26,66.27,11286.0,64.8081,64.8179,64.7886,64.7984,11286.0
2017-05-01 13:15:00,66.27,66.31,66.25,66.26,12209.0,64.7984,64.8375,64.7788,64.7886,12209.0
2017-05-01 13:20:00,66.27,66.3,66.22,66.22,16840.0,64.7984,64.8277,64.7495,64.7495,16840.0
2017-05-01 13:25:00,66.23,66.23,66.19,66.19,9800.0,64.7592,64.7592,64.7201,64.7201,9800.0
2017-05-01 13:30:00,66.19,66.2,66.16,66.17,10610.0,64.7201,64.7299,64.6908,64.7006,10610.0
2017-05-01 13:35:00,66.17,66.27,66.17,66.24,15871.0,64.7006,64.7984,64.7006,64.769,15871.0
2017-05-01 13:40:00,66.25,66.34,66.25,66.33,10305.0,64.7788,64.8668,64.7788,64.857,10305.0
2017-05-01 13:45:00,66.33,66.33,66.27,66.3,17062.0,64.857,64.857,64.7984,64.8277,17062.0
2017-05-01 13:50:00,66.31,66.38,66.3,66.36,11138.0,64.8375,64.9059,64.8277,64.8864,11138.0
2017-05-01 13:55:00,66.37,66.4,66.33,66.35,17289.0,64.8961,64.9255,64.857,64.8766,17289.0
2017-05-01 14:00:00,66.35,66.43,66.35,66.38,18937.0,64.8766,64.9548,64.8766,64.9059,18937.0
2017-05-01 14:05:00,66.36,66.42,66.36,66.42,30505.0,64.8864,64.945,64.8864,64.945,30505.0
2017-05-01 14:10:00,66.42,66.5,66.41,66.48,33404.0,64.945,65.0232,64.9352,65.0037,33404.0
2017-05-01 14:15:00,66.46,66.47,66.4,66.42,22269.0,64.9841,64.9939,64.9255,64.945,22269.0
2017-05-01 14:20:00,66.42,66.43,66.35,66.36,24295.0,64.945,64.9548,64.8766,64.8864,24295.0
2017-05-01 14:25:00,66.36,66.38,66.32,66.35,29482.0,64.8864,64.9059,64.8472,64.8766,29482.0
2017-05-01 14:30:00,66.35,66.45,66.34,66.41,29404.0,64.8766,64.9744,64.8668,64.9352,29404.0
2017-05-01 14:35:00,66.41,66.41,66.35,66.38,17786.0,64.9352,64.9352,64.8766,64.9059,17786.0
2017-05-01 14:40:00,66.38,66.41,66.33,66.39,26094.0,64.9059,64.9352,64.857,64.9157,26094.0
2017-05-01 14:45:00,66.39,66.45,66.38,66.42,24930.0,64.9157,64.9744,64.9059,64.945,24930.0
2017-05-01 14:50:00,66.42,66.44,66.39,66.44,24682.0,64.945,64.9646,64.9157,64.9646,24682.0
2017-05-01 14:55:00,66.43,66.45,66.39,66.42,47671.0,64.9548,64.9744,64.9157,64.945,47671.0
2017-05-01 15:00:00,66.42,66.44,66.41,66.44,32599.0,64.945,64.9646,64.9352,64.9646,32599.0
2017-05-01 15:05:00,66.45,66.45,66.39,66.42,26742.0,64.9744,64.9744,64.9157,64.945,26742.0
2017-05-01 15:10:00,66.43,66.55,66.43,66.55,33319.0,64.9548,65.0721,64.9548,65.0721,33319.0
2017-05-01 15:15:00,66.55,66.56,66.49,66.51,34348.0,65.0721,65.0819,65.0135,65.033,34348.0
2017-05-01 15:20:00,66.5,66.53,66.5,66.53,21255.0,65.0232,65.0526,65.0232,65.0526,21255.0
2017-05-01 15:25:00,66.53,66.53,66.46,66.5,29032.0,65.0526,65.0526,64.9841,65.0232,29032.0
2017-05-01 15:30:00,66.5,66.53,66.45,66.51,37003.0,65.0232,65.0526,64.9744,65.033,37003.0
2017-05-01 15:35:00,66.51,66.62,66.51,66.6,55825.0,65.033,65.1406,65.033,65.121,55825.0
2017-05-01 15:40:00,66.59,66.62,66.56,66.57,51668.0,65.1112,65.1406,65.0819,65.0917,51668.0
2017-05-01 15:45:00,66.57,66.58,66.51,66.52,74079.0,65.0917,65.1015,65.033,65.0428,74079.0
2017-05-01 15:50:00,66.51,66.56,66.48,66.56,90559.0,65.033,65.0819,65.0037,65.0819,90559.0
2017-05-01 15:55:00,66.55,66.56,66.46,66.47,158264.0,65.0721,65.0819,64.9841,64.9939,158264.0
2017-05-02 09:30:00,66.78,67.37,66.78,66.8,38830.0,65.297,65.8739,65.297,65.3166,38830.0
2017-05-02 09:35:00,66.79,66.89,66.51,66.52,29631.0,65.3068,65.4046,65.033,65.0428,29631.0
2017-05-02 09:40:00,66.55,66.62,66.15,66.3,111879.0,65.0721,65.1406,64.681,64.8277,111879.0
2017-05-02 09:45:00,66.29,66.35,66.14,66.28,65987.0,64.8179,64.8766,64.6712,64.8081,65987.0
2017-05-02 09:50:00,66.28,66.3,66.14,66.2,53336.0,64.8081,64.8277,64.6712,64.7299,53336.0
2017-05-02 09:55:00,66.23,66.38,66.17,66.22,22116.0,64.7592,64.9059,64.7006,64.7495,22116.0
2017-05-02 10:00:00,66.18,66.39,66.17,66.34,14365.0,64.7104,64.9157,64.7006,64.8668,14365.0
2017-05-02 10:05:00,66.33,66.35,66.29,66.32,24181.0,64.857,64.8766,64.8179,64.8472,24181.0
2017-05-02 10:10:00,66.33,66.35,66.29,66.31,23919.0,64.857,64.8766,64.8179,64.8375,23919.0
2017-05-02 10:15:00,66.32,66.48,66.32,66.41,14262.0,64.8472,65.0037,64.8472,64.9352,14262.0
2017-05-02 10:20:00,66.41,66.47,66.39,66.42,7667.0,64.9352,64.9939,64.9157,64.945,7667.0
2017-05-02 10:25:00,66.41,66.42,66.32,66.35,11358.0,64.9352,64.945,64.8472,64.8766,11358.0
2017-05-02 10:30:00,66.34,66.35,66.24,66.25,14122.0,64.8668,64.8766,64.769,64.7788,14122.0
2017-05-02 10:35:00,66.25,66.27,66.18,66.19,14584.0,64.7788,64.7984,64.7104,64.7201,14584.0
2017-05-02 10:40:00,66.19,66.27,66.17,66.27,39551.0,64.7201,64.7984,64.7006,64.7984,39551.0
2017-05-02 10:45:00,66.27,66.31,66.18,66.23,32712.0,64.7984,64.8375,64.7104,64.7592,32712.0
2017-05-02 10:50:00,66.22,66.22,66.16,66.21,12080.0,64.7495,64.7495,64.6908,64.7397,12080.0
2017-05-02 10:55:00,66.23,66.26,66.2,66.23,10621.0,64.7592,64.7886,64.7299,64.7592,10621.0
2017-05-02 11:00:00,66.22,66.31,66.22,66.27,18076.0,64.7495,64.8375,64.7495,64.7984,18076.0
2017-05-02 11:05:00,66.28,66.35,66.27,66.31,9361.0,64.8081,64.8766,64.7984,64.8375,9361.0
2017-05-02 11:10:00,66.3,66.37,66.29,66.33,13591.0,64.8277,64.8961,64.8179,64.857,13591.0
2017-05-02 11:15:00,66.34,66.37,66.26,66.28,26727.0,64.8668,64.8961,64.7886,64.8081,26727.0
2017-05-02 11:20:00,66.28,66.3,66.18,66.2,26997.0,64.8081,64.8277,64.7104,64.7299,26997.0
2017-05-02 11:25:00,66.2,66.22,66.19,66.2,59169.0,64.7299,64.7495,64.7201,64.7299,59169.0
2017-05-02 11:30:00,66.2,66.28,66.2,66.28,29704.0,64.7299,64.8081,64.7299,64.8081,29704.0
2017-05-02 11:35:00,66.3,66.41,66.26,66.39,15526.0,64.8277,64.9352,64.7886,64.9157,15526.0
2017-05-02 11:40:00,66.38,66.43,66.35,66.39,9043.0,64.9059,64.9548,64.8766,64.9157,9043.0
2017-05-02 11:45:00,66.39,66.5,66.38,66.48,14126.0,64.9157,65.0232,64.9059,65.0037,14126.0
2017-05-02 11:50:00,66.49,66.51,66.42,66.47,39786.0,65.0135,65.033,64.945,64.9939,39786.0
2017-05-02 11:55:00,66.47,66.55,66.47,66.49,13551.0,64.9939,65.0721,64.9939,65.0135,13551.0
2017-05-02 12:00:00,66.49,66.59,66.48,66.55,15813.0,65.0135,65.1112,65.0037,65.0721,15813.0
2017-05-02 12:05:00,66.56,66.62,66.54,66.59,13674.0,65.0819,65.1406,65.0624,65.1112,13674.0
2017-05-02 12:10:00,66.58,66.58,66.43,66.44,23586.0,65.1015,65.1015,64.9548,64.9646,23586.0
2017-05-02 12:15:00,66.43,66.45,66.4,66.42,17265.0,64.9548,64.9744,64.9255,64.945,17265.0
2017-05-02 12:20:00,66.42,66.47,66.41,66.45,20663.0,64.945,64.9939,64.9352,64.9744,20663.0
2017-05-02 12:25:00,66.45,66.48,66.44,66.45,11317.0,64.9744,65.0037,64.9646,64.9744,11317.0
2017-05-02 12:30:00,66.45,66.45,66.34,66.36,27672.0,64.9744,64.9744,64.8668,64.8864,27672.0
2017-05-02 12:35:00,66.37,66.44,66.36,66.42,15900.0,64.8961,64.9646,64.8864,64.945,15900.0
2017-05-02 12:40:00,66.42,66.48,66.39,66.4,26549.0,64.945,65.0037,64.9157,64.9255,26549.0
2017-05-02 12:45:00,66.4,66.4,66.34,66.35,13688.0,64.9255,64.9255,64.8668,64.8766,13688.0
2017-05-02 12:50:00,66.36,66.42,66.35,66.42,11200.0,64.8864,64.945,64.8766,64.945,11200.0
2017-05-02 12:55:00,66.42,66.52,66.42,66.49,16816.0,64.945,65.0428,64.945,65.0135,16816.0
2017-05-02 13:00:00,66.49,66.56,66.48,66.51,14674.0,65.0135,65.0819,65.0037,65.033,14674.0
2017-05-02 13:05:00,66.52,66.62,66.49,66.59,15969.0,65.0428,65.1406,65.0135,65.1112,15969.0
2017-05-02 13:10:00,66.6,66.71,66.58,66.67,64011.0,65.121,65.2286,65.1015,65.1895,64011.0
2017-05-02 13:15:00,66.66,66.72,66.64,66.69,16686.0,65.1797,65.2384,65.1601,65.209,16686.0
2017-05-02 13:20:00,66.68,66.75,66.66,66.67,50472.0,65.1992,65.2677,65.1797,65.1895,50472.0
2017-05-02 13:25:00,66.66,66.67,66.64,66.67,17374.0,65.1797,65.1895,65.1601,65.1895,17374.0
2017-05-02 13:30:00,66.67,66.73,66.66,66.7,17928.0,65.1895,65.2481,65.1797,65.2188,17928.0
2017-05-02 13:35:00,66.7,66.74,66.67,66.71,14251.0,65.2188,65.2579,65.1895,65.2286,14251.0
2017-05-02 13:40:00,66.7,66.74,66.68,66.7,101202.0,65.2188,65.2579,65.1992,65.2188,101202.0
2017-05-02 13:45:00,66.71,66.76,66.71,66.72,20329.0,65.2286,65.2775,65.2286,65.2384,20329.0
2017-05-02 13:50:00,66.72,66.74,66.66,66.69,29838.0,65.2384,65.2579,65.1797,65.209,29838.0
2017-05-02 13:55:00,66.7,66.75,66.68,66.7,11403.0,65.2188,65.2677,65.1992,65.2188,11403.0
2017-05-02 14:00:00,66.7,66.78,66.7,66.73,16786.0,65.2188,65.297,65.2188,65.2481,16786.0
2017-05-02 14:05:00,66.74,66.82,66.72,66.78,14753.0,65.2579,65.3361,65.2384,65.297,14753.0
2017-05-02 14:10:00,66.78,66.86,66.77,66.85,38480.0,65.297,65.3753,65.2873,65.3655,38480.0
2017-05-02 14:15:00,66.84,66.84,66.72,66.73,17864.0,65.3557,65.3557,65.2384,65.2481,17864.0
2017-05-02 14:20:00,66.72,66.77,66.72,66.74,15393.0,65.2384,65.2873,65.2384,65.2579,15393.0
2017-05-02 14:25:00,66.73,66.74,66.68,66.68,11606.0,65.2481,65.2579,65.1992,65.1992,11606.0
2017-05-02 14:30:00,66.68,66.68,66.65,66.66,14867.0,65.1992,65.1992,65.1699,65.1797,14867.0
2017-05-02 14:35:00,66.66,66.74,66.63,66.74,38448.0,65.1797,65.2579,65.1504,65.2579,38448.0
2017-05-02 14:40:00,66.74,66.83,66.73,66.83,28442.0,65.2579,65.3459,65.2481,65.3459,28442.0
2017-05-02 14:45:00,66.81,66.82,66.77,66.8,20450.0,65.3264,65.3361,65.2873,65.3166,20450.0
2017-05-02 14:50:00,66.8,66.86,66.77,66.84,39866.0,65.3166,65.3753,65.2873,65.3557,39866.0
2017-05-02 14:55:00,66.84,66.88,66.8,66.85,28620.0,65.3557,65.3948,65.3166,65.3655,28620.0
2017-05-02 15:00:00,66.84,66.84,66.79,66.8,36701.0,65.3557,65.3557,65.3068,65.3166,36701.0
2017-05-02 15:05:00,66.8,66.85,66.77,66.85,49812.0,65.3166,65.3655,65.2873,65.3655,49812.0
2017-05-02 15:10:00,66.84,66.84,66.77,66.81,23759.0,65.3557,65.3557,65.2873,65.3264,23759.0
2017-05-02 15:15:00,66.82,66.89,66.81,66.85,36683.0,65.3361,65.4046,65.3264,65.3655,36683.0
2017-05-02 15:20:00,66.85,66.89,66.84,66.86,24270.0,65.3655,65.4046,65.3557,65.3753,24270.0
2017-05-02 15:25:00,66.86,66.89,66.82,66.83,25499.0,65.3753,65.4046,65.3361,65.3459,25499.0
2017-05-02 15:30:00,66.83,66.83,66.75,66.76,43319.0,65.3459,65.3459,65.2677,65.2775,43319.0
2017-05-02 15:35:00,66.75,66.77,66.71,66.75,57692.0,65.2677,65.2873,65.2286,65.2677,57692.0
2017-05-02 15:40:00,66.75,66.79,66.72,66.73,34820.0,65.2677,65.3068,65.2384,65.2481,34820.0
2017-05-02 15:45:00,66.73,66.74,66.67,66.67,49338.0,65.2481,65.2579,65.1895,65.1895,49338.0
2017-05-02 15:50:00,66.67,66.71,66.66,66.67,66698.0,65.1895,65.2286,65.1797,65.1895,66698.0
2017-05-02 15:55:00,66.68,66.83,66.67,66.81,200321.0,65.1992,65.3459,65.1895,65.3264,200321.0
2017-05-03 09:30:00,66.73,66.94,66.69,66.7,39863.0,65.2481,65.4535,65.209,65.2188,39863.0
2017-05-03 09:35:00,66.74,66.81,66.61,66.78,34337.0,65.2579,65.3264,65.1308,65.297,34337.0
2017-05-03 09:40:00,66.77,66.81,66.68,66.72,37514.0,65.2873,65.3264,65.1992,65.2384,37514.0
2017-05-03 09:45:00,66.71,66.71,66.55,66.64,23744.0,65.2286,65.2286,65.0721,65.1601,23744.0
2017-05-03 09:50:00,66.63,66.77,66.62,66.76,21566.0,65.1504,65.2873,65.1406,65.2775,21566.0
2017-05-03 09:55:00,66.77,66.8,66.69,66.78,11154.0,65.2873,65.3166,65.209,65.297,11154.0
2017-05-03 10:00:00,66.78,66.78,66.69,66.73,16015.0,65.297,65.297,65.209,65.2481,16015.0
2017-05-03 10:05:00,66.73,66.77,66.68,66.73,19921.0,65.2481,65.2873,65.1992,65.2481,19921.0
2017-05-03 10:10:00,66.73,66.78,66.73,66.75,16215.0,65.2481,65.297,65.2481,65.2677,16215.0
2017-05-03 10:15:00,66.75,66.86,66.73,66.82,18036.0,65.2677,65.3753,65.2481,65.3361,18036.0
2017-05-03 10:20:00,66.82,66.82,66.75,66.76,10290.0,65.3361,65.3361,65.2677,65.2775,10290.0
2017-05-03 10:25:00,66.76,66.79,66.74,66.75,11274.0,65.2775,65.3068,65.2579,65.2677,11274.0
2017-05-03 10:30:00,66.75,66.88,66.74,66.88,16349.0,65.2677,65.3948,65.2579,65.3948,16349.0
2017-05-03 10:35:00,66.88,66.88,66.78,66.81,12710.0,65.3948,65.3948,65.297,65.3264,12710.0
2017-05-03 10:40:00,66.82,66.83,66.75,66.78,12024.0,65.3361,65.3459,65.2677,65.297,12024.0
2017-05-03 10:45:00,66.78,66.81,66.73,66.79,46892.0,65.297,65.3264,65.2481,65.3068,46892.0
2017-05-03 10:50:00,66.8,66.81,66.74,66.75,64762.0,65.3166,65.3264,65.2579,65.2677,64762.0
2017-05-03 10:55:00,66.75,66.8,66.75,66.79,15183.0,65.2677,65.3166,65.2677,65.3068,15183.0
2017-05-03 11:00:00,66.78,66.83,66.77,66.81,12417.0,65.297,65.3459,65.2873,65.3264,12417.0
2017-05-03 11:05:00,66.81,66.85,66.81,66.84,50997.0,65.3264,65.3655,65.3264,65.3557,50997.0
2017-05-03 11:10:00,66.84,66.91,66.81,66.91,19712.0,65.3557,65.4241,65.3264,65.4241,19712.0
2017-05-03 11:15:00,66.91,66.91,66.88,66.9,15355.0,65.4241,65.4241,65.3948,65.4144,15355.0
2017-05-03 11:20:00,66.9,66.9,66.88,66.9,7220.0,65.4144,65.4144,65.3948,65.4144,7220.0
2017-05-03 11:25:00,66.9,66.92,66.9,66.91,12828.0,65.4144,65.4339,65.4144,65.4241,12828.0
2017-05-03 11:30:00,66.9,66.95,66.9,66.95,14075.0,65.4144,65.4633,65.4144,65.4633,14075.0
2017-05-03 11:35:00,66.95,66.99,66.9,66.92,17247.0,65.4633,65.5024,65.4144,65.4339,17247.0
2017-05-03 11:40:00,66.92,66.93,66.91,66.91,11463.0,65.4339,65.4437,65.4241,65.4241,11463.0
2017-05-03 11:45:00,66.92,66.99,66.91,66.98,13021.0,65.4339,65.5024,65.4241,65.4926,13021.0
2017-05-03 11:50:00,66.98,67.08,66.97,67.08,20747.0,65.4926,65.5904,65.4828,65.5904,20747.0
2017-05-03 11:55:00,67.09,67.18,67.09,67.14,23950.0,65.6001,65.6881,65.6001,65.649,23950.0
2017-05-03 12:00:00,67.13,67.13,67.08,67.1,13569.0,65.6393,65.6393,65.5904,65.6099,13569.0
2017-05-03 12:05:00,67.11,67.15,67.08,67.15,12337.0,65.6197,65.6588,65.5904,65.6588,12337.0
2017-05-03 12:10:00,67.16,67.16,67.14,67.16,5400.0,65.6686,65.6686,65.649,65.6686,5400.0
2017-05-03 12:15:00,67.16,67.18,67.13,67.17,14916.0,65.6686,65.6881,65.6393,65.6784,14916.0
2017-05-03 12:20:00,67.18,67.19,67.17,67.17,14478.0,65.6881,65.6979,65.6784,65.6784,14478.0
2017-05-03 12:25:00,67.17,67.21,67.16,67.2,18497.0,65.6784,65.7175,65.6686,65.7077,18497.0
2017-05-03 12:30:00,67.2,67.2,67.18,67.18,27077.0,65.7077,65.7077,65.6881,65.6881,27077.0
2017-05-03 12:35:00,67.18,67.2,67.16,67.16,15928.0,65.6881,65.7077,65.6686,65.6686,15928.0
2017-05-03 12:40:00,67.17,67.18,67.15,67.17,19500.0,65.6784,65.6881,65.6588,65.6784,19500.0
2017-05-03 12:45:00,67.16,67.19,67.15,67.17,19446.0,65.6686,65.6979,65.6588,65.6784,19446.0
2017-05-03 12:50:00,67.16,67.18,67.13,67.14,7879.0,65.6686,65.6881,65.6393,65.649,7879.0
2017-05-03 12:55:00,67.14,67.15,67.13,67.14,11162.0,65.649,65.6588,65.6393,65.649,11162.0
2017-05-03 13:00:00,67.13,67.17,67.12,67.17,10917.0,65.6393,65.6784,65.6295,65.6784,10917.0
2017-05-03 13:05:00,67.16,67.18,67.14,67.14,10271.0,65.6686,65.6881,65.649,65.649,10271.0
2017-05-03 13:10:00,67.14,67.16,67.13,67.14,6734.0,65.649,65.6686,65.6393,65.649,6734.0
2017-05-03 13:15:00,67.14,67.14,67.11,67.11,8908.0,65.649,65.649,65.6197,65.6197,8908.0
2017-05-03 13:20:00,67.11,67.11,67.06,67.06,9592.0,65.6197,65.6197,65.5708,65.5708,9592.0
2017-05-03 13:25:00,67.08,67.08,67.04,67.04,7047.0,65.5904,65.5904,65.5513,65.5513,7047.0
2017-05-03 13:30:00,67.03,67.03,67.01,67.02,11885.0,65.5415,65.5415,65.5219,65.5317,11885.0
2017-05-03 13:35:00,67.01,67.01,66.97,66.97,7289.0,65.5219,65.5219,65.4828,65.4828,7289.0
2017-05-03 13:40:00,66.97,67.03,66.97,67.03,9982.0,65.4828,65.5415,65.4828,65.5415,9982.0
2017-05-03 13:45:00,67.02,67.02,67.0,67.0,6822.0,65.5317,65.5317,65.5121,65.5121,6822.0
2017-05-03 13:50:00,67.0,67.03,67.0,67.01,12061.0,65.5121,65.5415,65.5121,65.5219,12061.0
2017-05-03 13:55:00,67.01,67.07,67.0,67.04,16903.0,65.5219,65.5806,65.5121,65.5513,16903.0
2017-05-03 14:00:00,67.03,67.23,66.83,66.91,43161.0,65.5415,65.737,65.3459,65.4241,43161.0
2017-05-03 14:05:00,66.91,67.0,66.91,66.99,14644.0,65.4241,65.5121,65.4241,65.5024,14644.0
2017-05-03 14:10:00,66.98,66.98,66.86,66.86,26762.0,65.4926,65.4926,65.3753,65.3753,26762.0
2017-05-03 14:15:00,66.88,66.92,66.86,66.86,22067.0,65.3948,65.4339,65.3753,65.3753,22067.0
2017-05-03 14:20:00,66.86,66.87,66.8,66.8,18824.0,65.3753,65.385,65.3166,65.3166,18824.0
2017-05-03 14:25:00,66.8,66.81,66.72,66.76,19354.0,65.3166,65.3264,65.2384,65.2775,19354.0
2017-05-03 14:30:00,66.76,66.77,66.72,66.73,19035.0,65.2775,65.2873,65.2384,65.2481,19035.0
2017-05-03 14:35:00,66.74,66.79,66.73,66.79,21332.0,65.2579,65.3068,65.2481,65.3068,21332.0
2017-05-03 14:40:00,66.79,66.81,66.77,66.8,68879.0,65.3068,65.3264,65.2873,65.3166,68879.0
2017-05-03 14:45:00,66.8,66.84,66.79,66.84,30915.0,65.3166,65.3557,65.3068,65.3557,30915.0
2017-05-03 14:50:00,66.84,66.86,66.8,66.8,18653.0,65.3557,65.3753,65.3166,65.3166,18653.0
2017-05-03 14:55:00,66.81,66.86,66.8,66.85,14163.0,65.3264,65.3753,65.3166,65.3655,14163.0
2017-05-03 15:00:00,66.84,66.92,66.83,66.9,47639.0,65.3557,65.4339,65.3459,65.4144,47639.0
2017-05-03 15:05:00,66.9,66.94,66.88,66.89,30670.0,65.4144,65.4535,65.3948,65.4046,30670.0
2017-05-03 15:10:00,66.89,66.9,66.78,66.8,34463.0,65.4046,65.4144,65.297,65.3166,34463.0
2017-05-03 15:15:00,66.8,66.8,66.71,66.72,26418.0,65.3166,65.3166,65.2286,65.2384,26418.0
2017-05-03 15:20:00,66.72,66.75,66.69,66.69,20124.0,65.2384,65.2677,65.209,65.209,20124.0
2017-05-03 15:25:00,66.7,66.7,66.63,66.66,39167.0,65.2188,65.2188,65.1504,65.1797,39167.0
2017-05-03 15:30:00,66.65,66.7,66.64,66.67,67857.0,65.1699,65.2188,65.1601,65.1895,67857.0
2017-05-03 15:35:00,66.67,66.72,66.65,66.72,36507.0,65.1895,65.2384,65.1699,65.2384,36507.0
2017-05-03 15:40:00,66.72,66.73,66.67,66.71,60484.0,65.2384,65.2481,65.1895,65.2286,60484.0
2017-05-03 15:45:00,66.7,66.76,66.68,66.72,74268.0,65.2188,65.2775,65.1992,65.2384,74268.0
2017-05-03 15:50:00,66.72,66.75,66.7,66.74,104076.0,65.2384,65.2677,65.2188,65.2579,104076.0
2017-05-03 15:55:00,66.74,66.82,66.72,66.76,169602.0,65.2579,65.3361,65.2384,65.2775,169602.0
2017-05-04 09:30:00,66.71,66.87,66.61,66.78,19158.0,65.2286,65.385,65.1308,65.297,19158.0
2017-05-04 09:35:00,66.77,66.86,66.75,66.81,3958.0,65.2873,65.3753,65.2677,65.3264,3958.0
2017-05-04 09:40:00,66.81,66.91,66.73,66.86,10955.0,65.3264,65.4241,65.2481,65.3753,10955.0
2017-05-04 09:45:00,66.84,66.85,66.71,66.79,9161.0,65.3557,65.3655,65.2286,65.3068,9161.0
2017-05-04 09:50:00,66.79,66.87,66.77,66.85,12045.0,65.3068,65.385,65.2873,65.3655,12045.0
2017-05-04 09:55:00,66.83,66.84,66.78,66.8,3371.0,65.3459,65.3557,65.297,65.3166,3371.0
2017-05-04 10:00:00,66.83,66.85,66.77,66.82,14751.0,65.3459,65.3655,65.2873,65.3361,14751.0
2017-05-04 10:05:00,66.83,66.85,66.75,66.75,6287.0,65.3459,65.3655,65.2677,65.2677,6287.0
2017-05-04 10:10:00,66.74,66.75,66.63,66.7,47309.0,65.2579,65.2677,65.1504,65.2188,47309.0
2017-05-04 10:15:00,66.71,66.73,66.59,66.61,12553.0,65.2286,65.2481,65.1112,65.1308,12553.0
2017-05-04 10:20:00,66.62,66.67,66.58,66.59,14409.0,65.1406,65.1895,65.1015,65.1112,14409.0
2017-05-04 10:25:00,66.59,66.61,66.52,66.56,12790.0,65.1112,65.1308,65.0428,65.0819,12790.0
2017-05-04 10:30:00,66.56,66.61,66.54,66.6,29415.0,65.0819,65.1308,65.0624,65.121,29415.0
2017-05-04 10:35:00,66.6,66.65,66.58,66.63,23556.0,65.121,65.1699,65.1015,65.1504,23556.0
2017-05-04 10:40:00,66.62,66.74,66.61,66.72,21545.0,65.1406,65.2579,65.1308,65.2384,21545.0
2017-05-04 10:45:00,66.75,66.82,66.73,66.81,6487.0,65.2677,65.3361,65.2481,65.3264,6487.0
2017-05-04 10:50:00,66.8,66.8,66.74,66.74,9217.0,65.3166,65.3166,65.2579,65.2579,9217.0
2017-05-04 10:55:00,66.73,66.76,66.7,66.76,4901.0,65.2481,65.2775,65.2188,65.2775,4901.0
2017-05-04 11:00:00,66.76,66.76,66.68,66.75,8825.0,65.2775,65.2775,65.1992,65.2677,8825.0
2017-05-04 11:05:00,66.75,66.77,66.72,66.75,5742.0,65.2677,65.2873,65.2384,65.2677,5742.0
2017-05-04 11:10:00,66.76,66.83,66.75,66.78,6021.0,65.2775,65.3459,65.2677,65.297,6021.0
2017-05-04 11:15:00,66.78,66.8,66.76,66.77,9823.0,65.297,65.3166,65.2775,65.2873,9823.0
2017-05-04 11:20:00,66.77,66.8,66.77,66.78,12839.0,65.2873,65.3166,65.2873,65.297,12839.0
2017-05-04 11:25:00,66.78,66.81,66.77,66.8,9305.0,65.297,65.3264,65.2873,65.3166,9305.0
2017-05-04 11:30:00,66.79,66.8,66.76,66.79,11622.0,65.3068,65.3166,65.2775,65.3068,11622.0
2017-05-04 11:35:00,66.79,66.86,66.78,66.83,35137.0,65.3068,65.3753,65.297,65.3459,35137.0
2017-05-04 11:40:00,66.83,66.85,66.81,66.85,10210.0,65.3459,65.3655,65.3264,65.3655,10210.0
2017-05-04 11:45:00,66.84,66.9,66.82,66.89,12403.0,65.3557,65.4144,65.3361,65.4046,12403.0
2017-05-04 11:50:00,66.9,66.93,66.88,66.9,10927.0,65.4144,65.4437,65.3948,65.4144,10927.0
2017-05-04 11:55:00,66.9,66.94,66.9,66.91,13354.0,65.4144,65.4535,65.4144,65.4241,13354.0
2017-05-04 12:00:00,66.9,66.93,66.86,66.88,13824.0,65.4144,65.4437,65.3753,65.3948,13824.0
2017-05-04 12:05:00,66.89,66.91,66.86,66.88,9455.0,65.4046,65.4241,65.3753,65.3948,9455.0
2017-05-04 12:10:00,66.89,66.89,66.83,66.86,18871.0,65.4046,65.4046,65.3459,65.3753,18871.0
2017-05-04 12:15:00,66.87,66.89,66.86,66.87,15597.0,65.385,65.4046,65.3753,65.385,15597.0
2017-05-04 12:20:00,66.88,66.96,66.87,66.89,11494.0,65.3948,65.473,65.385,65.4046,11494.0
2017-05-04 12:25:00,66.9,66.92,66.88,66.89,38161.0,65.4144,65.4339,65.3948,65.4046,38161.0
2017-05-04 12:30:00,66.89,66.94,66.88,66.93,13911.0,65.4046,65.4535,65.3948,65.4437,13911.0
2017-05-04 12:35:00,66.92,66.96,66.91,66.91,9561.0,65.4339,65.473,65.4241,65.4241,9561.0
2017-05-04 12:40:00,66.92,66.92,66.86,66.86,18945.0,65.4339,65.4339,65.3753,65.3753,18945.0
2017-05-04 12:45:00,66.86,66.86,66.74,66.77,45630.0,65.3753,65.3753,65.2579,65.2873,45630.0
2017-05-04 12:50:00,66.78,66.78,66.68,66.72,13987.0,65.297,65.297,65.1992,65.2384,13987.0
2017-05-04 12:55:00,66.72,66.72,66.65,66.68,19482.0,65.2384,65.2384,65.1699,65.1992,19482.0
2017-05-04 13:00:00,66.68,66.71,66.67,66.69,6891.0,65.1992,65.2286,65.1895,65.209,6891.0
2017-05-04 13:05:00,66.7,66.71,66.67,66.71,5009.0,65.2188,65.2286,65.1895,65.2286,5009.0
2017-05-04 13:10:00,66.71,66.73,66.69,66.69,8899.0,65.2286,65.2481,65.209,65.209,8899.0
2017-05-04 13:15:00,66.7,66.72,66.69,66.7,8204.0,65.2188,65.2384,65.209,65.2188,8204.0
2017-05-04 13:20:00,66.7,66.71,66.64,66.65,9713.0,65.2188,65.2286,65.1601,65.1699,9713.0
2017-05-04 13:25:00,66.65,66.72,66.65,66.7,9089.0,65.1699,65.2384,65.1699,65.2188,9089.0
2017-05-04 13:30:00,66.69,66.73,66.67,66.69,15995.0,65.209,65.2481,65.1895,65.209,15995.0
2017-05-04 13:35:00,66.7,66.73,66.68,66.72,9820.0,65.2188,65.2481,65.1992,65.2384,9820.0
2017-05-04 13:40:00,66.73,66.81,66.68,66.81,20594.0,65.2481,65.3264,65.1992,65.3264,20594.0
2017-05-04 13:45:00,66.8,66.83,66.76,66.8,7999.0,65.3166,65.3459,65.2775,65.3166,7999.0
2017-05-04 13:50:00,66.8,66.81,66.73,66.73,10839.0,65.3166,65.3264,65.2481,65.2481,10839.0
2017-05-04 13:55:00,66.74,66.78,66.73,66.76,13800.0,65.2579,65.297,65.2481,65.2775,13800.0
2017-05-04 14:00:00,66.77,66.82,66.76,66.81,16250.0,65.2873,65.3361,65.2775,65.3264,16250.0
2017-05-04 14:05:00,66.8,66.89,66.8,66.86,9542.0,65.3166,65.4046,65.3166,65.3753,9542.0
2017-05-04 14:10:00,66.85,66.85,66.78,66.8,22047.0,65.3655,65.3655,65.297,65.3166,22047.0
2017-05-04 14:15:00,66.8,66.82,66.74,66.76,22128.0,65.3166,65.3361,65.2579,65.2775,22128.0
2017-05-04 14:20:00,66.76,66.79,66.71,66.77,9944.0,65.2775,65.3068,65.2286,65.2873,9944.0
2017-05-04 14:25:00,66.78,66.87,66.78,66.83,7553.0,65.297,65.385,65.297,65.3459,7553.0
2017-05-04 14:30:00,66.84,66.89,66.83,66.89,8179.0,65.3557,65.4046,65.3459,65.4046,8179.0
2017-05-04 14:35:00,66.89,66.97,66.87,66.92,18643.0,65.4046,65.4828,65.385,65.4339,18643.0
2017-05-04 14:40:00,66.92,66.97,66.92,66.96,9825.0,65.4339,65.4828,65.4339,65.473,9825.0
2017-05-04 14:45:00,66.96,67.0,66.95,67.0,11760.0,65.473,65.5121,65.4633,65.5121,11760.0
2017-05-04 14:50:00,67.0,67.0,66.92,66.97,11836.0,65.5121,65.5121,65.4339,65.4828,11836.0
2017-05-04 14:55:00,66.96,66.97,66.89,66.9,14236.0,65.473,65.4828,65.4046,65.4144,14236.0
2017-05-04 15:00:00,66.89,66.93,66.87,66.91,10819.0,65.4046,65.4437,65.385,65.4241,10819.0
2017-05-04 15:05:00,66.91,66.93,66.88,66.9,13981.0,65.4241,65.4437,65.3948,65.4144,13981.0
2017-05-04 15:10:00,66.9,66.94,66.86,66.89,16363.0,65.4144,65.4535,65.3753,65.4046,16363.0
2017-05-04 15:15:00,66.89,66.98,66.88,66.98,20000.0,65.4046,65.4926,65.3948,65.4926,20000.0
2017-05-04 15:20:00,66.98,67.03,66.95,66.98,18990.0,65.4926,65.5415,65.4633,65.4926,18990.0
2017-05-04 15:25:00,66.98,66.99,66.95,66.98,15289.0,65.4926,65.5024,65.4633,65.4926,15289.0
2017-05-04 15:30:00,66.98,66.98,66.9,66.91,37214.0,65.4926,65.4926,65.4144,65.4241,37214.0
2017-05-04 15:35:00,66.91,66.92,66.8,66.82,55285.0,65.4241,65.4339,65.3166,65.3361,55285.0
2017-05-04 15:40:00,66.82,66.87,66.79,66.87,50156.0,65.3361,65.385,65.3068,65.385,50156.0
2017-05-04 15:45:00,66.86,66.88,66.8,66.86,64538.0,65.3753,65.3948,65.3166,65.3753,64538.0
2017-05-04 15:50:00,66.86,67.02,66.84,66.99,83948.0,65.3753,65.5317,65.3557,65.5024,83948.0
2017-05-04 15:55:00,66.99,66.99,66.94,66.97,119557.0,65.5024,65.5024,65.4535,65.4828,119557.0
2017-05-05 09:30:00,67.19,67.3,67.08,67.17,35489.0,65.6979,65.8055,65.5904,65.6784,35489.0
2017-05-05 09:35:00,67.17,67.29,67.13,67.26,15875.0,65.6784,65.7957,65.6393,65.7664,15875.0
2017-05-05 09:40:00,67.29,67.3,67.19,67.25,17261.0,65.7957,65.8055,65.6979,65.7566,17261.0
2017-05-05 09:45:00,67.25,67.27,67.2,67.2,6159.0,65.7566,65.7761,65.7077,65.7077,6159.0
2017-05-05 09:50:00,67.21,67.24,67.17,67.23,6231.0,65.7175,65.7468,65.6784,65.737,6231.0
2017-05-05 09:55:00,67.24,67.24,67.15,67.19,17416.0,65.7468,65.7468,65.6588,65.6979,17416.0
2017-05-05 10:00:00,67.2,67.23,67.17,67.22,12374.0,65.7077,65.737,65.6784,65.7273,12374.0
2017-05-05 10:05:00,67.22,67.32,67.21,67.32,28438.0,65.7273,65.825,65.7175,65.825,28438.0
2017-05-05 10:10:00,67.3,67.34,67.27,67.34,10364.0,65.8055,65.8446,65.7761,65.8446,10364.0
2017-05-05 10:15:00,67.35,67.36,67.24,67.25,18030.0,65.8544,65.8641,65.7468,65.7566,18030.0
2017-05-05 10:20:00,67.24,67.32,67.24,67.31,10809.0,65.7468,65.825,65.7468,65.8153,10809.0
2017-05-05 10:25:00,67.31,67.36,67.3,67.34,9890.0,65.8153,65.8641,65.8055,65.8446,9890.0
2017-05-05 10:30:00,67.33,67.37,67.29,67.33,9050.0,65.8348,65.8739,65.7957,65.8348,9050.0
2017-05-05 10:35:00,67.31,67.32,67.25,67.27,10881.0,65.8153,65.825,65.7566,65.7761,10881.0
2017-05-05 10:40:00,67.28,67.34,67.26,67.33,9027.0,65.7859,65.8446,65.7664,65.8348,9027.0
2017-05-05 10:45:00,67.33,67.35,67.28,67.32,14799.0,65.8348,65.8544,65.7859,65.825,14799.0
2017-05-05 10:50:00,67.31,67.31,67.25,67.26,7034.0,65.8153,65.8153,65.7566,65.7664,7034.0
2017-05-05 10:55:00,67.28,67.29,67.22,67.22,13147.0,65.7859,65.7957,65.7273,65.7273,13147.0
2017-05-05 11:00:00,67.23,67.24,67.18,67.22,9399.0,65.737,65.7468,65.6881,65.7273,9399.0
2017-05-05 11:05:00,67.21,67.22,67.13,67.13,12993.0,65.7175,65.7273,65.6393,65.6393,12993.0
2017-05-05 11:10:00,67.16,67.16,67.13,67.16,17522.0,65.6686,65.6686,65.6393,65.6686,17522.0
2017-05-05 11:15:00,67.16,67.17,67.11,67.14,26425.0,65.6686,65.6784,65.6197,65.649,26425.0
2017-05-05 11:20:00,67.14,67.15,67.1,67.12,52170.0,65.649,65.6588,65.6099,65.6295,52170.0
2017-05-05 11:25:00,67.1,67.13,67.04,67.05,20330.0,65.6099,65.6393,65.5513,65.561,20330.0
2017-05-05 11:30:00,67.06,67.07,67.02,67.02,12443.0,65.5708,65.5806,65.5317,65.5317,12443.0
2017-05-05 11:35:00,67.01,67.04,66.97,66.98,26284.0,65.5219,65.5513,65.4828,65.4926,26284.0
2017-05-05 11:40:00,66.98,66.98,66.94,66.95,8946.0,65.4926,65.4926,65.4535,65.4633,8946.0
2017-05-05 11:45:00,66.94,66.95,66.89,66.9,28497.0,65.4535,65.4633,65.4046,65.4144,28497.0
2017-05-05 11:50:00,66.89,66.91,66.84,66.87,25772.0,65.4046,65.4241,65.3557,65.385,25772.0
2017-05-05 11:55:00,66.87,66.92,66.86,66.92,18992.0,65.385,65.4339,65.3753,65.4339,18992.0
2017-05-05 12:00:00,66.92,66.93,66.9,66.92,10257.0,65.4339,65.4437,65.4144,65.4339,10257.0
2017-05-05 12:05:00,66.92,66.95,66.89,66.92,32578.0,65.4339,65.4633,65.4046,65.4339,32578.0
2017-05-05 12:10:00,66.91,66.93,66.87,66.88,14358.0,65.4241,65.4437,65.385,65.3948,14358.0
2017-05-05 12:15:00,66.87,66.91,66.86,66.91,16051.0,65.385,65.4241,65.3753,65.4241,16051.0
2017-05-05 12:20:00,66.92,66.92,66.89,66.9,21669.0,65.4339,65.4339,65.4046,65.4144,21669.0
2017-05-05 12:25:00,66.89,66.94,66.88,66.94,13979.0,65.4046,65.4535,65.3948,65.4535,13979.0
2017-05-05 12:30:00,66.94,66.98,66.92,66.95,13650.0,65.4535,65.4926,65.4339,65.4633,13650.0
2017-05-05 12:35:00,66.95,67.04,66.95,67.01,8047.0,65.4633,65.5513,65.4633,65.5219,8047.0
2017-05-05 12:40:00,67.01,67.06,67.0,67.04,11642.0,65.5219,65.5708,65.5121,65.5513,11642.0
2017-05-05 12:45:00,67.04,67.04,67.0,67.0,6964.0,65.5513,65.5513,65.5121,65.5121,6964.0
2017-05-05 12:50:00,67.01,67.03,66.97,67.01,18555.0,65.5219,65.5415,65.4828,65.5219,18555.0
2017-05-05 12:55:00,67.01,67.07,67.01,67.05,11493.0,65.5219,65.5806,65.5219,65.561,11493.0
2017-05-05 13:00:00,67.04,67.04,67.0,67.01,6221.0,65.5513,65.5513,65.5121,65.5219,6221.0
2017-05-05 13:05:00,67.0,67.01,66.97,66.99,9449.0,65.5121,65.5219,65.4828,65.5024,9449.0
2017-05-05 13:10:00,67.0,67.02,66.97,66.98,13168.0,65.5121,65.5317,65.4828,65.4926,13168.0
2017-05-05 13:15:00,66.99,66.99,66.97,66.98,4700.0,65.5024,65.5024,65.4828,65.4926,4700.0
2017-05-05 13:20:00,66.98,67.03,66.98,67.01,10244.0,65.4926,65.5415,65.4926,65.5219,10244.0
2017-05-05 13:25:00,67.02,67.05,67.01,67.05,14286.0,65.5317,65.561,65.5219,65.561,14286.0
2017-05-05 13:30:00,67.05,67.06,67.03,67.06,14491.0,65.561,65.5708,65.5415,65.5708,14491.0
2017-05-05 13:35:00,67.07,67.07,67.01,67.01,5908.0,65.5806,65.5806,65.5219,65.5219,5908.0
2017-05-05 13:40:00,67.01,67.02,66.97,66.97,8085.0,65.5219,65.5317,65.4828,65.4828,8085.0
2017-05-05 13:45:00,66.98,67.01,66.97,67.0,11707.0,65.4926,65.5219,65.4828,65.5121,11707.0
2017-05-05 13:50:00,67.0,67.02,66.98,67.0,6818.0,65.5121,65.5317,65.4926,65.5121,6818.0
2017-05-05 13:55:00,67.0,67.06,67.0,67.06,13605.0,65.5121,65.5708,65.5121,65.5708,13605.0
2017-05-05 14:00:00,67.06,67.13,67.04,67.13,8725.0,65.5708,65.6393,65.5513,65.6393,8725.0
2017-05-05 14:05:00,67.12,67.12,67.06,67.1,12946.0,65.6295,65.6295,65.5708,65.6099,12946.0
2017-05-05 14:10:00,67.1,67.1,67.05,67.07,12759.0,65.6099,65.6099,65.561,65.5806,12759.0
2017-05-05 14:15:00,67.07,67.07,67.03,67.03,13798.0,65.5806,65.5806,65.5415,65.5415,13798.0
2017-05-05 14:20:00,67.04,67.05,67.0,67.01,9338.0,65.5513,65.561,65.5121,65.5219,9338.0
2017-05-05 14:25:00,67.01,67.03,67.01,67.02,20952.0,65.5219,65.5415,65.5219,65.5317,20952.0
2017-05-05 14:30:00,67.02,67.08,67.02,67.08,17902.0,65.5317,65.5904,65.5317,65.5904,17902.0
2017-05-05 14:35:00,67.08,67.1,67.07,67.09,13811.0,65.5904,65.6099,65.5806,65.6001,13811.0
2017-05-05 14:40:00,67.09,67.14,67.09,67.11,17061.0,65.6001,65.649,65.6001,65.6197,17061.0
2017-05-05 14:45:00,67.12,67.15,67.11,67.15,17046.0,65.6295,65.6588,65.6197,65.6588,17046.0
2017-05-05 14:50:00,67.14,67.15,67.09,67.11,20630.0,65.649,65.6588,65.6001,65.6197,20630.0
2017-05-05 14:55:00,67.11,67.11,67.08,67.09,21796.0,65.6197,65.6197,65.5904,65.6001,21796.0
2017-05-05 15:00:00,67.09,67.12,67.06,67.11,30253.0,65.6001,65.6295,65.5708,65.6197,30253.0
2017-05-05 15:05:00,67.11,67.15,67.1,67.14,29710.0,65.6197,65.6588,65.6099,65.649,29710.0
2017-05-05 15:10:00,67.14,67.15,67.12,67.14,15755.0,65.649,65.6588,65.6295,65.649,15755.0
2017-05-05 15:15:00,67.14,67.17,67.11,67.17,46384.0,65.649,65.6784,65.6197,65.6784,46384.0
2017-05-05 15:20:00,67.17,67.18,67.14,67.17,21769.0,65.6784,65.6881,65.649,65.6784,21769.0
2017-05-05 15:25:00,67.17,67.19,67.16,67.17,22018.0,65.6784,65.6979,65.6686,65.6784,22018.0
2017-05-05 15:30:00,67.17,67.22,67.17,67.2,38918.0,65.6784,65.7273,65.6784,65.7077,38918.0
2017-05-05 15:35:00,67.2,67.2,67.16,67.17,35763.0,65.7077,65.7077,65.6686,65.6784,35763.0
2017-05-05 15:40:00,67.17,67.19,67.13,67.15,37942.0,65.6784,65.6979,65.6393,65.6588,37942.0
2017-05-05 15:45:00,67.15,67.16,67.13,67.16,58656.0,65.6588,65.6686,65.6393,65.6686,58656.0
2017-05-05 15:50:00,67.16,67.18,67.13,67.15,64451.0,65.6686,65.6881,65.6393,65.6588,64451.0
2017-05-05 15:55:00,67.15,67.19,67.11,67.15,147388.0,65.6588,65.6979,65.6197,65.6588,147388.0
2017-05-08 09:30:00,67.27,67.29,67.02,67.14,29682.0,65.7761,65.7957,65.5317,65.649,29682.0
2017-05-08 09:35:00,67.17,67.29,67.12,67.19,10248.0,65.6784,65.7957,65.6295,65.6979,10248.0
2017-05-08 09:40:00,67.18,67.2,67.12,67.13,5219.0,65.6881,65.7077,65.6295,65.6393,5219.0
2017-05-08 09:45:00,67.16,67.28,67.13,67.24,14430.0,65.6686,65.7859,65.6393,65.7468,14430.0
2017-05-08 09:50:00,67.26,67.28,67.15,67.17,6509.0,65.7664,65.7859,65.6588,65.6784,6509.0
2017-05-08 09:55:00,67.16,67.23,67.15,67.19,11882.0,65.6686,65.737,65.6588,65.6979,11882.0
2017-05-08 10:00:00,67.19,67.19,67.05,67.09,11421.0,65.6979,65.6979,65.561,65.6001,11421.0
2017-05-08 10:05:00,67.1,67.11,67.02,67.05,55761.0,65.6099,65.6197,65.5317,65.561,55761.0
2017-05-08 10:10:00,67.07,67.07,66.98,66.99,7803.0,65.5806,65.5806,65.4926,65.5024,7803.0
2017-05-08 10:15:00,66.99,67.0,66.89,66.89,5585.0,65.5024,65.5121,65.4046,65.4046,5585.0
2017-05-08 10:20:00,66.91,66.91,66.84,66.87,6847.0,65.4241,65.4241,65.3557,65.385,6847.0
2017-05-08 10:25:00,66.88,66.99,66.88,66.94,52443.0,65.3948,65.5024,65.3948,65.4535,52443.0
2017-05-08 10:30:00,66.96,66.98,66.87,66.87,8885.0,65.473,65.4926,65.385,65.385,8885.0
2017-05-08 10:35:00,66.89,66.93,66.87,66.88,25637.0,65.4046,65.4437,65.385,65.3948,25637.0
2017-05-08 10:40:00,66.89,66.91,66.87,66.87,16414.0,65.4046,65.4241,65.385,65.385,16414.0
2017-05-08 10:45:00,66.88,66.9,66.83,66.83,18023.0,65.3948,65.4144,65.3459,65.3459,18023.0
2017-05-08 10:50:00,66.83,66.9,66.83,66.9,8969.0,65.3459,65.4144,65.3459,65.4144,8969.0
2017-05-08 10:55:00,66.9,66.93,66.88,66.92,11833.0,65.4144,65.4437,65.3948,65.4339,11833.0
2017-05-08 11:00:00,66.93,66.98,66.93,66.95,8396.0,65.4437,65.4926,65.4437,65.4633,8396.0
2017-05-08 11:05:00,66.94,66.95,66.91,66.94,6433.0,65.4535,65.4633,65.4241,65.4535,6433.0
2017-05-08 11:10:00,66.95,66.95,66.91,66.94,5873.0,65.4633,65.4633,65.4241,65.4535,5873.0
2017-05-08 11:15:00,66.94,66.94,66.91,66.92,9328.0,65.4535,65.4535,65.4241,65.4339,9328.0
2017-05-08 11:20:00,66.91,66.99,66.9,66.99,7285.0,65.4241,65.5024,65.4144,65.5024,7285.0
2017-05-08 11:25:00,66.99,67.02,66.98,67.01,12150.0,65.5024,65.5317,65.4926,65.5219,12150.0
2017-05-08 11:30:00,67.01,67.05,67.01,67.02,13590.0,65.5219,65.561,65.5219,65.5317,13590.0
2017-05-08 11:35:00,67.03,67.08,67.02,67.08,8929.0,65.5415,65.5904,65.5317,65.5904,8929.0
2017-05-08 11:40:00,67.08,67.13,67.08,67.13,6856.0,65.5904,65.6393,65.5904,65.6393,6856.0
2017-05-08 11:45:00,67.13,67.16,67.11,67.16,10667.0,65.6393,65.6686,65.6197,65.6686,10667.0
2017-05-08 11:50:00,67.16,67.22,67.16,67.21,6201.0,65.6686,65.7273,65.6686,65.7175,6201.0
2017-05-08 11:55:00,67.21,67.21,67.17,67.2,10360.0,65.7175,65.7175,65.6784,65.7077,10360.0
2017-05-08 12:00:00,67.2,67.2,67.16,67.17,9761.0,65.7077,65.7077,65.6686,65.6784,9761.0
2017-05-08 12:05:00,67.18,67.21,67.16,67.19,13979.0,65.6881,65.7175,65.6686,65.6979,13979.0
2017-05-08 12:10:00,67.17,67.18,67.15,67.17,3743.0,65.6784,65.6881,65.6588,65.6784,3743.0
2017-05-08 12:15:00,67.17,67.18,67.09,67.11,9810.0,65.6784,65.6881,65.6001,65.6197,9810.0
2017-05-08 12:20:00,67.11,67.11,67.09,67.1,6589.0,65.6197,65.6197,65.6001,65.6099,6589.0
2017-05-08 12:25:00,67.09,67.1,67.06,67.06,3814.0,65.6001,65.6099,65.5708,65.5708,3814.0
2017-05-08 12:30:00,67.07,67.08,67.01,67.02,8754.0,65.5806,65.5904,65.5219,65.5317,8754.0
2017-05-08 12:35:00,67.03,67.07,67.02,67.07,13603.0,65.5415,65.5806,65.5317,65.5806,13603.0
2017-05-08 12:40:00,67.04,67.09,67.04,67.09,5480.0,65.5513,65.6001,65.5513,65.6001,5480.0
2017-05-08 12:45:00,67.09,67.13,67.09,67.1,4922.0,65.6001,65.6393,65.6001,65.6099,4922.0
2017-05-08 12:50:00,67.1,67.12,67.09,67.09,7145.0,65.6099,65.6295,65.6001,65.6001,7145.0
2017-05-08 12:55:00,67.1,67.12,67.09,67.1,4966.0,65.6099,65.6295,65.6001,65.6099,4966.0
2017-05-08 13:00:00,67.09,67.09,67.05,67.08,5718.0,65.6001,65.6001,65.561,65.5904,5718.0
2017-05-08 13:05:00,67.08,67.12,67.08,67.1,5799.0,65.5904,65.6295,65.5904,65.6099,5799.0
2017-05-08 13:10:00,67.1,67.13,67.09,67.09,9689.0,65.6099,65.6393,65.6001,65.6001,9689.0
2017-05-08 13:15:00,67.1,67.1,67.07,67.08,5512.0,65.6099,65.6099,65.5806,65.5904,5512.0
2017-05-08 13:20:00,67.09,67.12,67.07,67.08,7549.0,65.6001,65.6295,65.5806,65.5904,7549.0
2017-05-08 13:25:00,67.08,67.1,67.07,67.07,3729.0,65.5904,65.6099,65.5806,65.5806,3729.0
2017-05-08 13:30:00,67.08,67.08,67.02,67.05,5031.0,65.5904,65.5904,65.5317,65.561,5031.0
2017-05-08 13:35:00,67.05,67.07,67.04,67.05,4078.0,65.561,65.5806,65.5513,65.561,4078.0
2017-05-08 13:40:00,67.04,67.07,67.01,67.02,4970.0,65.5513,65.5806,65.5219,65.5317,4970.0
2017-05-08 13:45:00,67.0,67.03,66.98,67.01,3306.0,65.5121,65.5415,65.4926,65.5219,3306.0
2017-05-08 13:50:00,67.02,67.04,66.98,66.98,8921.0,65.5317,65.5513,65.4926,65.4926,8921.0
2017-05-08 13:55:00,67.0,67.04,67.0,67.03,4404.0,65.5121,65.5513,65.5121,65.5415,4404.0
2017-05-08 14:00:00,67.04,67.06,67.02,67.03,6849.0,65.5513,65.5708,65.5317,65.5415,6849.0
2017-05-08 14:05:00,67.03,67.03,66.99,67.01,8245.0,65.5415,65.5415,65.5024,65.5219,8245.0
2017-05-08 14:10:00,67.0,67.01,66.98,66.99,6039.0,65.5121,65.5219,65.4926,65.5024,6039.0
2017-05-08 14:15:00,66.99,66.99,66.96,66.97,9086.0,65.5024,65.5024,65.473,65.4828,9086.0
2017-05-08 14:20:00,66.98,67.0,66.97,66.97,3021.0,65.4926,65.5121,65.4828,65.4828,3021.0
2017-05-08 14:25:00,66.98,66.99,66.96,66.97,6710.0,65.4926,65.5024,65.473,65.4828,6710.0
2017-05-08 14:30:00,66.96,66.96,66.93,66.95,10860.0,65.473,65.473,65.4437,65.4633,10860.0
2017-05-08 14:35:00,66.95,66.99,66.94,66.98,9040.0,65.4633,65.5024,65.4535,65.4926,9040.0
2017-05-08 14:40:00,66.97,66.98,66.95,66.96,13201.0,65.4828,65.4926,65.4633,65.473,13201.0
2017-05-08 14:45:00,66.96,66.98,66.94,66.97,10485.0,65.473,65.4926,65.4535,65.4828,10485.0
2017-05-08 14:50:00,66.97,66.97,66.95,66.95,6684.0,65.4828,65.4828,65.4633,65.4633,6684.0
2017-05-08 14:55:00,66.96,67.0,66.95,66.98,4627.0,65.473,65.5121,65.4633,65.4926,4627.0
2017-05-08 15:00:00,66.98,67.0,66.94,66.95,12411.0,65.4926,65.5121,65.4535,65.4633,12411.0
2017-05-08 15:05:00,66.94,66.97,66.94,66.97,10680.0,65.4535,65.4828,65.4535,65.4828,10680.0
2017-05-08 15:10:00,66.98,67.02,66.97,66.99,10336.0,65.4926,65.5317,65.4828,65.5024,10336.0
2017-05-08 15:15:00,66.98,67.03,66.98,66.99,8553.0,65.4926,65.5415,65.4926,65.5024,8553.0
2017-05-08 15:20:00,67.0,67.01,66.97,67.0,12373.0,65.5121,65.5219,65.4828,65.5121,12373.0
2017-05-08 15:25:00,66.98,66.99,66.95,66.97,11398.0,65.4926,65.5024,65.4633,65.4828,11398.0
2017-05-08 15:30:00,66.96,67.0,66.95,66.99,26925.0,65.473,65.5121,65.4633,65.5024,26925.0
2017-05-08 15:35:00,66.98,67.03,66.98,67.01,25420.0,65.4926,65.5415,65.4926,65.5219,25420.0
2017-05-08 15:40:00,67.01,67.05,67.0,67.04,42926.0,65.5219,65.561,65.5121,65.5513,42926.0
2017-05-08 15:45:00,67.03,67.05,67.01,67.04,30372.0,65.5415,65.561,65.5219,65.5513,30372.0
2017-05-08 15:50:00,67.03,67.06,67.0,67.01,57047.0,65.5415,65.5708,65.5121,65.5219,57047.0
2017-05-08 15:55:00,67.0,67.04,66.95,66.96,168738.0,65.5121,65.5513,65.4633,65.473,168738.0
2017-05-09 09:30:00,66.96,67.02,66.86,66.92,27177.0,65.473,65.5317,65.3753,65.4339,27177.0
2017-05-09 09:35:00,66.91,66.99,66.82,66.89,7006.0,65.4241,65.5024,65.3361,65.4046,7006.0
2017-05-09 09:40:00,66.9,66.91,66.75,66.83,12461.0,65.4144,65.4241,65.2677,65.3459,12461.0
2017-05-09 09:45:00,66.84,66.85,66.75,66.82,10775.0,65.3557,65.3655,65.2677,65.3361,10775.0
2017-05-09 09:50:00,66.82,66.86,66.77,66.86,9142.0,65.3361,65.3753,65.2873,65.3753,9142.0
2017-05-09 09:55:00,66.86,66.95,66.82,66.95,64272.0,65.3753,65.4633,65.3361,65.4633,64272.0
2017-05-09 10:00:00,66.95,66.96,66.85,66.85,24031.0,65.4633,65.473,65.3655,65.3655,24031.0
2017-05-09 10:05:00,66.85,66.88,66.79,66.87,7769.0,65.3655,65.3948,65.3068,65.385,7769.0
2017-05-09 10:10:00,66.86,66.89,66.8,66.82,7988.0,65.3753,65.4046,65.3166,65.3361,7988.0
2017-05-09 10:15:00,66.81,66.92,66.8,66.89,9628.0,65.3264,65.4339,65.3166,65.4046,9628.0
2017-05-09 10:20:00,66.89,66.94,66.89,66.94,9708.0,65.4046,65.4535,65.4046,65.4535,9708.0
2017-05-09 10:25:00,66.95,67.02,66.94,67.01,10894.0,65.4633,65.5317,65.4535,65.5219,10894.0
2017-05-09 10:30:00,67.02,67.03,66.96,66.99,10858.0,65.5317,65.5415,65.473,65.5024,10858.0
2017-05-09 10:35:00,66.99,66.99,66.89,66.97,17819.0,65.5024,65.5024,65.4046,65.4828,17819.0
2017-05-09 10:40:00,66.97,67.01,66.96,66.97,9542.0,65.4828,65.5219,65.473,65.4828,9542.0
2017-05-09 10:45:00,66.96,67.04,66.96,66.99,9349.0,65.473,65.5513,65.473,65.5024,9349.0
2017-05-09 10:50:00,66.99,67.01,66.96,67.01,4869.0,65.5024,65.5219,65.473,65.5219,4869.0
2017-05-09 10:55:00,66.99,67.0,66.97,66.99,16755.0,65.5024,65.5121,65.4828,65.5024,16755.0
2017-05-09 11:00:00,66.99,67.04,66.97,67.03,32337.0,65.5024,65.5513,65.4828,65.5415,32337.0
2017-05-09 11:05:00,67.03,67.07,67.02,67.04,19958.0,65.5415,65.5806,65.5317,65.5513,19958.0
2017-05-09 11:10:00,67.05,67.08,67.02,67.05,12844.0,65.561,65.5904,65.5317,65.561,12844.0
2017-05-09 11:15:00,67.05,67.06,67.02,67.05,13913.0,65.561,65.5708,65.5317,65.561,13913.0
2017-05-09 11:20:00,67.06,67.07,67.0,67.01,12307.0,65.5708,65.5806,65.5121,65.5219,12307.0
2017-05-09 11:25:00,67.02,67.03,66.99,66.99,9182.0,65.5317,65.5415,65.5024,65.5024,9182.0
2017-05-09 11:30:00,66.99,67.03,66.96,66.97,6899.0,65.5024,65.5415,65.473,65.4828,6899.0
2017-05-09 11:35:00,66.99,67.01,66.96,66.96,8435.0,65.5024,65.5219,65.473,65.473,8435.0
2017-05-09 11:40:00,66.98,67.01,66.97,67.0,6200.0,65.4926,65.5219,65.4828,65.5121,6200.0
2017-05-09 11:45:00,67.0,67.0,66.96,66.97,8306.0,65.5121,65.5121,65.473,65.4828,8306.0
2017-05-09 11:50:00,66.98,67.04,66.98,67.04,9305.0,65.4926,65.5513,65.4926,65.5513,9305.0
2017-05-09 11:55:00,67.05,67.05,66.98,67.01,5907.0,65.561,65.561,65.4926,65.5219,5907.0
2017-05-09 12:00:00,67.0,67.0,66.97,66.97,5784.0,65.5121,65.5121,65.4828,65.4828,5784.0
2017-05-09 12:05:00,66.97,67.0,66.95,66.97,11653.0,65.4828,65.5121,65.4633,65.4828,11653.0
2017-05-09 12:10:00,66.97,66.98,66.96,66.97,42890.0,65.4828,65.4926,65.473,65.4828,42890.0
2017-05-09 12:15:00,66.96,66.97,66.87,66.93,16560.0,65.473,65.4828,65.385,65.4437,16560.0
2017-05-09 12:20:00,66.92,66.96,66.9,66.95,10931.0,65.4339,65.473,65.4144,65.4633,10931.0
2017-05-09 12:25:00,66.95,66.95,66.91,66.94,21715.0,65.4633,65.4633,65.4241,65.4535,21715.0
2017-05-09 12:30:00,66.93,66.94,66.87,66.91,14863.0,65.4437,65.4535,65.385,65.4241,14863.0
2017-05-09 12:35:00,66.9,66.93,66.88,66.92,7086.0,65.4144,65.4437,65.3948,65.4339,7086.0
2017-05-09 12:40:00,66.91,66.98,66.9,66.97,37340.0,65.4241,65.4926,65.4144,65.4828,37340.0
2017-05-09 12:45:00,66.98,66.98,66.92,66.96,11684.0,65.4926,65.4926,65.4339,65.473,11684.0
2017-05-09 12:50:00,66.96,66.98,66.93,66.94,12098.0,65.473,65.4926,65.4437,65.4535,12098.0
2017-05-09 12:55:00,66.93,66.95,66.92,66.93,9292.0,65.4437,65.4633,65.4339,65.4437,9292.0
2017-05-09 13:00:00,66.93,66.94,66.89,66.89,6381.0,65.4437,65.4535,65.4046,65.4046,6381.0
2017-05-09 13:05:00,66.9,66.92,66.88,66.88,4432.0,65.4144,65.4339,65.3948,65.3948,4432.0
2017-05-09 13:10:00,66.89,66.91,66.83,66.85,22701.0,65.4046,65.4241,65.3459,65.3655,22701.0
2017-05-09 13:15:00,66.85,66.89,66.84,66.86,7313.0,65.3655,65.4046,65.3557,65.3753,7313.0
2017-05-09 13:20:00,66.87,66.89,66.82,66.83,14885.0,65.385,65.4046,65.3361,65.3459,14885.0
2017-05-09 13:25:00,66.84,66.85,66.79,66.84,11154.0,65.3557,65.3655,65.3068,65.3557,11154.0
2017-05-09 13:30:00,66.84,66.85,66.8,66.81,8001.0,65.3557,65.3655,65.3166,65.3264,8001.0
2017-05-09 13:35:00,66.81,66.81,66.79,66.8,8049.0,65.3264,65.3264,65.3068,65.3166,8049.0
2017-05-09 13:40:00,66.8,66.85,66.79,66.84,13300.0,65.3166,65.3655,65.3068,65.3557,13300.0
2017-05-09 13:45:00,66.84,66.89,66.84,66.89,25568.0,65.3557,65.4046,65.3557,65.4046,25568.0
2017-05-09 13:50:00,66.89,66.91,66.86,66.9,35974.0,65.4046,65.4241,65.3753,65.4144,35974.0
2017-05-09 13:55:00,66.89,66.95,66.89,66.93,6147.0,65.4046,65.4633,65.4046,65.4437,6147.0
2017-05-09 14:00:00,66.93,66.95,66.9,66.92,10165.0,65.4437,65.4633,65.4144,65.4339,10165.0
2017-05-09 14:05:00,66.92,66.93,66.89,66.92,5253.0,65.4339,65.4437,65.4046,65.4339,5253.0
2017-05-09 14:10:00,66.92,66.92,66.86,66.87,19233.0,65.4339,65.4339,65.3753,65.385,19233.0
2017-05-09 14:15:00,66.87,66.88,66.8,66.8,15754.0,65.385,65.3948,65.3166,65.3166,15754.0
2017-05-09 14:20:00,66.8,66.84,66.8,66.82,13206.0,65.3166,65.3557,65.3166,65.3361,13206.0
2017-05-09 14:25:00,66.81,66.84,66.8,66.82,10468.0,65.3264,65.3557,65.3166,65.3361,10468.0
2017-05-09 14:30:00,66.82,66.83,66.74,66.74,17189.0,65.3361,65.3459,65.2579,65.2579,17189.0
2017-05-09 14:35:00,66.73,66.79,66.73,66.76,24806.0,65.2481,65.3068,65.2481,65.2775,24806.0
2017-05-09 14:40:00,66.77,66.79,66.74,66.75,16802.0,65.2873,65.3068,65.2579,65.2677,16802.0
2017-05-09 14:45:00,66.76,66.76,66.71,66.73,14585.0,65.2775,65.2775,65.2286,65.2481,14585.0
2017-05-09 14:50:00,66.73,66.78,66.72,66.78,11599.0,65.2481,65.297,65.2384,65.297,11599.0
2017-05-09 14:55:00,66.78,66.8,66.76,66.78,9545.0,65.297,65.3166,65.2775,65.297,9545.0
2017-05-09 15:00:00,66.78,66.78,66.72,66.75,7276.0,65.297,65.297,65.2384,65.2677,7276.0
2017-05-09 15:05:00,66.75,66.76,66.68,66.72,11692.0,65.2677,65.2775,65.1992,65.2384,11692.0
2017-05-09 15:10:00,66.72,66.79,66.71,66.78,11532.0,65.2384,65.3068,65.2286,65.297,11532.0
2017-05-09 15:15:00,66.78,66.78,66.72,66.74,17363.0,65.297,65.297,65.2384,65.2579,17363.0
2017-05-09 15:20:00,66.75,66.78,66.72,66.73,15866.0,65.2677,65.297,65.2384,65.2481,15866.0
2017-05-09 15:25:00,66.73,66.77,66.73,66.76,18970.0,65.2481,65.2873,65.2481,65.2775,18970.0
2017-05-09 15:30:00,66.76,66.76,66.69,66.7,28314.0,65.2775,65.2775,65.209,65.2188,28314.0
2017-05-09 15:35:00,66.69,66.73,66.69,66.72,31852.0,65.209,65.2481,65.209,65.2384,31852.0
2017-05-09 15:40:00,66.72,66.72,66.62,66.65,52292.0,65.2384,65.2384,65.1406,65.1699,52292.0
2017-05-09 15:45:00,66.64,66.74,66.64,66.73,48346.0,65.1601,65.2579,65.1601,65.2481,48346.0
2017-05-09 15:50:00,66.73,66.73,66.66,66.72,50115.0,65.2481,65.2481,65.1797,65.2384,50115.0
2017-05-09 15:55:00,66.72,66.77,66.71,66.76,83453.0,65.2384,65.2873,65.2286,65.2775,83453.0
2017-05-10 09:30:00,66.83,66.93,66.64,66.68,19018.0,65.3459,65.4437,65.1601,65.1992,19018.0
2017-05-10 09:35:00,66.76,66.84,66.68,66.78,9054.0,65.2775,65.3557,65.1992,65.297,9054.0
2017-05-10 09:40:00,66.78,66.78,66.74,66.74,1500.0,65.297,65.297,65.2579,65.2579,1500.0
2017-05-10 09:45:00,66.77,66.86,66.77,66.86,6187.0,65.2873,65.3753,65.2873,65.3753,6187.0
2017-05-10 09:50:00,66.86,66.97,66.86,66.93,13340.0,65.3753,65.4828,65.3753,65.4437,13340.0
2017-05-10 09:55:00,66.93,67.02,66.92,66.95,15127.0,65.4437,65.5317,65.4339,65.4633,15127.0
2017-05-10 10:00:00,66.94,66.96,66.89,66.95,6128.0,65.4535,65.473,65.4046,65.4633,6128.0
2017-05-10 10:05:00,66.95,67.03,66.95,67.02,9346.0,65.4633,65.5415,65.4633,65.5317,9346.0
2017-05-10 10:10:00,67.03,67.03,66.94,66.96,12994.0,65.5415,65.5415,65.4535,65.473,12994.0
2017-05-10 10:15:00,66.97,66.98,66.93,66.96,10973.0,65.4828,65.4926,65.4437,65.473,10973.0
2017-05-10 10:20:00,66.97,66.98,66.95,66.96,7247.0,65.4828,65.4926,65.4633,65.473,7247.0
2017-05-10 10:25:00,66.97,67.01,66.96,66.98,9666.0,65.4828,65.5219,65.473,65.4926,9666.0
2017-05-10 10:30:00,66.98,67.01,66.92,66.94,16493.0,65.4926,65.5219,65.4339,65.4535,16493.0
2017-05-10 10:35:00,66.94,66.95,66.89,66.89,11645.0,65.4535,65.4633,65.4046,65.4046,11645.0
2017-05-10 10:40:00,66.89,66.9,66.85,66.88,8933.0,65.4046,65.4144,65.3655,65.3948,8933.0
2017-05-10 10:45:00,66.89,66.89,66.86,66.88,8658.0,65.4046,65.4046,65.3753,65.3948,8658.0
2017-05-10 10:50:00,66.87,66.87,66.81,66.81,8026.0,65.385,65.385,65.3264,65.3264,8026.0
2017-05-10 10:55:00,66.8,66.84,66.76,66.77,25208.0,65.3166,65.3557,65.2775,65.2873,25208.0
2017-05-10 11:00:00,66.75,66.84,66.75,66.83,14694.0,65.2677,65.3557,65.2677,65.3459,14694.0
2017-05-10 11:05:00,66.83,66.96,66.8,66.94,29474.0,65.3459,65.473,65.3166,65.4535,29474.0
2017-05-10 11:10:00,66.93,66.95,66.9,66.93,14452.0,65.4437,65.4633,65.4144,65.4437,14452.0
2017-05-10 11:15:00,66.93,66.93,66.88,66.9,10149.0,65.4437,65.4437,65.3948,65.4144,10149.0
2017-05-10 11:20:00,66.9,66.93,66.89,66.92,15329.0,65.4144,65.4437,65.4046,65.4339,15329.0
2017-05-10 11:25:00,66.92,67.01,66.91,66.95,17003.0,65.4339,65.5219,65.4241,65.4633,17003.0
2017-05-10 11:30:00,66.94,67.01,66.93,66.99,15511.0,65.4535,65.5219,65.4437,65.5024,15511.0
2017-05-10 11:35:00,66.99,67.0,66.92,66.94,43615.0,65.5024,65.5121,65.4339,65.4535,43615.0
2017-05-10 11:40:00,66.92,66.95,66.91,66.94,37122.0,65.4339,65.4633,65.4241,65.4535,37122.0
2017-05-10 11:45:00,66.93,66.96,66.9,66.96,15576.0,65.4437,65.473,65.4144,65.473,15576.0
2017-05-10 11:50:00,66.97,66.99,66.95,66.98,6277.0,65.4828,65.5024,65.4633,65.4926,6277.0
2017-05-10 11:55:00,66.98,67.05,66.97,67.04,9200.0,65.4926,65.561,65.4828,65.5513,9200.0
2017-05-10 12:00:00,67.04,67.04,66.95,66.98,11194.0,65.5513,65.5513,65.4633,65.4926,11194.0
2017-05-10 12:05:00,66.97,67.02,66.96,66.97,5400.0,65.4828,65.5317,65.473,65.4828,5400.0
2017-05-10 12:10:00,66.99,66.99,66.96,66.97,4093.0,65.5024,65.5024,65.473,65.4828,4093.0
2017-05-10 12:15:00,66.97,66.97,66.92,66.92,4710.0,65.4828,65.4828,65.4339,65.4339,4710.0
2017-05-10 12:20:00,66.92,67.0,66.91,67.0,12850.0,65.4339,65.5121,65.4241,65.5121,12850.0
2017-05-10 12:25:00,66.99,66.99,66.96,66.97,14400.0,65.5024,65.5024,65.473,65.4828,14400.0
2017-05-10 12:30:00,66.98,67.01,66.97,66.97,11061.0,65.4926,65.5219,65.4828,65.4828,11061.0
2017-05-10 12:35:00,66.96,67.01,66.96,67.01,18736.0,65.473,65.5219,65.473,65.5219,18736.0
2017-05-10 12:40:00,67.01,67.04,67.01,67.02,5914.0,65.5219,65.5513,65.5219,65.5317,5914.0
2017-05-10 12:45:00,67.02,67.03,66.99,67.01,8464.0,65.5317,65.5415,65.5024,65.5219,8464.0
2017-05-10 12:50:00,67.01,67.02,66.99,67.01,5050.0,65.5219,65.5317,65.5024,65.5219,5050.0
2017-05-10 12:55:00,67.0,67.01,66.98,67.01,3530.0,65.5121,65.5219,65.4926,65.5219,3530.0
2017-05-10 13:00:00,67.01,67.04,66.98,66.99,7069.0,65.5219,65.5513,65.4926,65.5024,7069.0
2017-05-10 13:05:00,66.98,66.99,66.96,66.96,4200.0,65.4926,65.5024,65.473,65.473,4200.0
2017-05-10 13:10:00,66.95,66.98,66.93,66.94,4400.0,65.4633,65.4926,65.4437,65.4535,4400.0
2017-05-10 13:15:00,66.94,66.96,66.94,66.94,6482.0,65.4535,65.473,65.4535,65.4535,6482.0
2017-05-10 13:20:00,66.93,66.97,66.91,66.95,5163.0,65.4437,65.4828,65.4241,65.4633,5163.0
2017-05-10 13:25:00,66.96,66.97,66.89,66.9,7547.0,65.473,65.4828,65.4046,65.4144,7547.0
2017-05-10 13:30:00,66.89,66.89,66.82,66.86,12650.0,65.4046,65.4046,65.3361,65.3753,12650.0
2017-05-10 13:35:00,66.86,66.86,66.81,66.86,16299.0,65.3753,65.3753,65.3264,65.3753,16299.0
2017-05-10 13:40:00,66.85,66.89,66.84,66.85,9150.0,65.3655,65.4046,65.3557,65.3655,9150.0
2017-05-10 13:45:00,66.84,66.88,66.83,66.84,7724.0,65.3557,65.3948,65.3459,65.3557,7724.0
2017-05-10 13:50:00,66.83,66.89,66.83,66.87,5630.0,65.3459,65.4046,65.3459,65.385,5630.0
2017-05-10 13:55:00,66.87,66.89,66.84,66.85,7700.0,65.385,65.4046,65.3557,65.3655,7700.0
2017-05-10 14:00:00,66.84,66.87,66.83,66.86,7686.0,65.3557,65.385,65.3459,65.3753,7686.0
2017-05-10 14:05:00,66.86,66.92,66.85,66.86,228531.0,65.3753,65.4339,65.3655,65.3753,228531.0
2017-05-10 14:10:00,66.87,66.87,66.79,66.79,49880.0,65.385,65.385,65.3068,65.3068,49880.0
2017-05-10 14:15:00,66.78,66.79,66.22,66.23,172054.0,65.297,65.3068,64.7495,64.7592,172054.0
2017-05-10 14:20:00,66.25,66.31,66.02,66.07,261744.0,64.7788,64.8375,64.5539,64.6028,261744.0
2017-05-10 14:25:00,66.07,66.15,65.84,65.89,198396.0,64.6028,64.681,64.3779,64.4268,198396.0
2017-05-10 14:30:00,65.89,66.17,65.89,66.13,117001.0,64.4268,64.7006,64.4268,64.6615,117001.0
2017-05-10 14:35:00,66.14,66.39,66.13,66.39,78319.0,64.6712,64.9157,64.6615,64.9157,78319.0
2017-05-10 14:40:00,66.39,66.54,66.39,66.53,55090.0,64.9157,65.0624,64.9157,65.0526,55090.0
2017-05-10 14:45:00,66.53,66.54,66.35,66.39,77424.0,65.0526,65.0624,64.8766,64.9157,77424.0
2017-05-10 14:50:00,66.4,66.4,66.27,66.31,59424.0,64.9255,64.9255,64.7984,64.8375,59424.0
2017-05-10 14:55:00,66.31,66.38,66.28,66.37,26371.0,64.8375,64.9059,64.8081,64.8961,26371.0
2017-05-10 15:00:00,66.38,66.43,66.35,66.42,23647.0,64.9059,64.9548,64.8766,64.945,23647.0
2017-05-10 15:05:00,66.42,66.48,66.4,66.45,30933.0,64.945,65.0037,64.9255,64.9744,30933.0
2017-05-10 15:10:00,66.45,66.46,66.35,66.4,23852.0,64.9744,64.9841,64.8766,64.9255,23852.0
2017-05-10 15:15:00,66.39,66.44,66.37,66.43,23770.0,64.9157,64.9646,64.8961,64.9548,23770.0
2017-05-10 15:20:00,66.42,66.44,66.39,66.39,28897.0,64.945,64.9646,64.9157,64.9157,28897.0
2017-05-10 15:25:00,66.39,66.4,66.35,66.39,18993.0,64.9157,64.9255,64.8766,64.9157,18993.0
2017-05-10 15:30:00,66.39,66.4,66.31,66.31,39340.0,64.9157,64.9255,64.8375,64.8375,39340.0
2017-05-10 15:35:00,66.31,66.32,66.29,66.31,70052.0,64.8375,64.8472,64.8179,64.8375,70052.0
2017-05-10 15:40:00,66.31,66.37,66.3,66.34,77041.0,64.8375,64.8961,64.8277,64.8668,77041.0
2017-05-10 15:45:00,66.35,66.43,66.33,66.43,50225.0,64.8766,64.9548,64.857,64.9548,50225.0
2017-05-10 15:50:00,66.42,66.48,66.42,66.48,58250.0,64.945,65.0037,64.945,65.0037,58250.0
2017-05-10 15:55:00,66.47,66.56,66.46,66.49,163005.0,64.9939,65.0819,64.9841,65.0135,163005.0
2017-05-11 09:30:00,66.25,66.31,66.06,66.1,57632.0,64.7788,64.8375,64.593,64.6321,57632.0
2017-05-11 09:35:00,66.1,66.21,66.0,66.08,51790.0,64.6321,64.7397,64.5343,64.6126,51790.0
2017-05-11 09:40:00,66.08,66.08,65.95,65.95,48442.0,64.6126,64.6126,64.4855,64.4855,48442.0
2017-05-11 09:45:00,65.94,66.07,65.93,66.0,25209.0,64.4757,64.6028,64.4659,64.5343,25209.0
2017-05-11 09:50:00,66.02,66.02,65.82,65.85,49952.0,64.5539,64.5539,64.3583,64.3877,49952.0
2017-05-11 09:55:00,65.85,65.9,65.79,65.87,92348.0,64.3877,64.4366,64.329,64.4072,92348.0
2017-05-11 10:00:00,65.87,65.93,65.84,65.9,88289.0,64.4072,64.4659,64.3779,64.4366,88289.0
2017-05-11 10:05:00,65.91,66.02,65.91,65.96,46231.0,64.4463,64.5539,64.4463,64.4952,46231.0
2017-05-11 10:10:00,65.96,65.98,65.94,65.96,18787.0,64.4952,64.5148,64.4757,64.4952,18787.0
2017-05-11 10:15:00,65.98,66.03,65.97,66.0,28944.0,64.5148,64.5637,64.505,64.5343,28944.0
2017-05-11 10:20:00,66.01,66.01,65.9,65.99,79317.0,64.5441,64.5441,64.4366,64.5246,79317.0
2017-05-11 10:25:00,66.0,66.13,65.97,66.13,39377.0,64.5343,64.6615,64.505,64.6615,39377.0
2017-05-11 10:30:00,66.14,66.21,66.09,66.1,22404.0,64.6712,64.7397,64.6224,64.6321,22404.0
2017-05-11 10:35:00,66.12,66.17,66.09,66.1,27294.0,64.6517,64.7006,64.6224,64.6321,27294.0
2017-05-11 10:40:00,66.09,66.09,65.93,65.93,32295.0,64.6224,64.6224,64.4659,64.4659,32295.0
2017-05-11 10:45:00,65.92,65.95,65.89,65.95,23906.0,64.4561,64.4855,64.4268,64.4855,23906.0
2017-05-11 10:50:00,65.95,66.0,65.9,65.99,15991.0,64.4855,64.5343,64.4366,64.5246,15991.0
2017-05-11 10:55:00,65.98,65.99,65.9,65.98,18900.0,64.5148,64.5246,64.4366,64.5148,18900.0
2017-05-11 11:00:00,65.99,66.0,65.88,65.89,51962.0,64.5246,64.5343,64.417,64.4268,51962.0
2017-05-11 11:05:00,65.88,65.88,65.77,65.77,61513.0,64.417,64.417,64.3095,64.3095,61513.0
2017-05-11 11:10:00,65.78,65.82,65.69,65.71,56375.0,64.3192,64.3583,64.2312,64.2508,56375.0
2017-05-11 11:15:00,65.74,65.74,65.65,65.66,49545.0,64.2801,64.2801,64.1921,64.2019,49545.0
2017-05-11 11:20:00,65.65,65.66,65.6,65.6,21218.0,64.1921,64.2019,64.1432,64.1432,21218.0
2017-05-11 11:25:00,65.6,65.67,65.56,65.57,33413.0,64.1432,64.2117,64.1041,64.1139,33413.0
2017-05-11 11:30:00,65.56,65.56,65.39,65.53,78721.0,64.1041,64.1041,63.9379,64.0748,78721.0
2017-05-11 11:35:00,65.53,65.55,65.44,65.45,33881.0,64.0748,64.0943,63.9868,63.9966,33881.0
2017-05-11 11:40:00,65.45,65.46,65.37,65.41,24791.0,63.9966,64.0063,63.9183,63.9575,24791.0
2017-05-11 11:45:00,65.42,65.46,65.39,65.46,28864.0,63.9672,64.0063,63.9379,64.0063,28864.0
2017-05-11 11:50:00,65.45,65.49,65.41,65.49,30100.0,63.9966,64.0357,63.9575,64.0357,30100.0
2017-05-11 11:55:00,65.49,65.49,65.38,65.38,38781.0,64.0357,64.0357,63.9281,63.9281,38781.0
2017-05-11 12:00:00,65.39,65.39,65.33,65.39,22809.0,63.9379,63.9379,63.8792,63.9379,22809.0
2017-05-11 12:05:00,65.4,65.47,65.4,65.47,45504.0,63.9477,64.0161,63.9477,64.0161,45504.0
2017-05-11 12:10:00,65.47,65.51,65.43,65.51,19122.0,64.0161,64.0552,63.977,64.0552,19122.0
2017-05-11 12:15:00,65.51,65.55,65.49,65.54,35544.0,64.0552,64.0943,64.0357,64.0846,35544.0
2017-05-11 12:20:00,65.54,65.56,65.52,65.55,19873.0,64.0846,64.1041,64.065,64.0943,19873.0
2017-05-11 12:25:00,65.54,65.63,65.54,65.61,29988.0,64.0846,64.1726,64.0846,64.153,29988.0
2017-05-11 12:30:00,65.59,65.66,65.58,65.65,17056.0,64.1335,64.2019,64.1237,64.1921,17056.0
2017-05-11 12:35:00,65.65,65.68,65.64,65.65,23391.0,64.1921,64.2215,64.1823,64.1921,23391.0
2017-05-11 12:40:00,65.65,65.66,65.6,65.62,29196.0,64.1921,64.2019,64.1432,64.1628,29196.0
2017-05-11 12:45:00,65.62,65.63,65.61,65.61,18619.0,64.1628,64.1726,64.153,64.153,18619.0
2017-05-11 12:50:00,65.62,65.62,65.57,65.59,17181.0,64.1628,64.1628,64.1139,64.1335,17181.0
2017-05-11 12:55:00,65.61,65.64,65.6,65.62,8752.0,64.153,64.1823,64.1432,64.1628,8752.0
2017-05-11 13:00:00,65.62,65.68,65.62,65.67,95045.0,64.1628,64.2215,64.1628,64.2117,95045.0
2017-05-11 13:05:00,65.67,65.75,65.65,65.73,22973.0,64.2117,64.2899,64.1921,64.2703,22973.0
2017-05-11 13:10:00,65.74,65.74,65.7,65.71,12723.0,64.2801,64.2801,64.241,64.2508,12723.0
2017-05-11 13:15:00,65.7,65.73,65.69,65.73,12508.0,64.241,64.2703,64.2312,64.2703,12508.0
2017-05-11 13:20:00,65.73,65.77,65.7,65.71,20694.0,64.2703,64.3095,64.241,64.2508,20694.0
2017-05-11 13:25:00,65.71,65.71,65.64,65.66,69666.0,64.2508,64.2508,64.1823,64.2019,69666.0
2017-05-11 13:30:00,65.66,65.7,65.63,65.64,16399.0,64.2019,64.241,64.1726,64.1823,16399.0
2017-05-11 13:35:00,65.63,65.65,65.61,65.61,16763.0,64.1726,64.1921,64.153,64.153,16763.0
2017-05-11 13:40:00,65.61,65.63,65.57,65.6,21817.0,64.153,64.1726,64.1139,64.1432,21817.0
2017-05-11 13:45:00,65.6,65.61,65.56,65.56,18124.0,64.1432,64.153,64.1041,64.1041,18124.0
2017-05-11 13:50:00,65.56,65.56,65.54,65.54,24298.0,64.1041,64.1041,64.0846,64.0846,24298.0
2017-05-11 13:55:00,65.54,65.59,65.53,65.59,27030.0,64.0846,64.1335,64.0748,64.1335,27030.0
2017-05-11 14:00:00,65.59,65.61,65.56,65.59,21432.0,64.1335,64.153,64.1041,64.1335,21432.0
2017-05-11 14:05:00,65.6,65.61,65.56,65.59,23108.0,64.1432,64.153,64.1041,64.1335,23108.0
2017-05-11 14:10:00,65.59,65.61,65.56,65.59,24951.0,64.1335,64.153,64.1041,64.1335,24951.0
2017-05-11 14:15:00,65.59,65.63,65.55,65.62,50845.0,64.1335,64.1726,64.0943,64.1628,50845.0
2017-05-11 14:20:00,65.62,65.64,65.61,65.64,38193.0,64.1628,64.1823,64.153,64.1823,38193.0
2017-05-11 14:25:00,65.64,65.66,65.59,65.66,35570.0,64.1823,64.2019,64.1335,64.2019,35570.0
2017-05-11 14:30:00,65.66,65.67,65.57,65.57,33207.0,64.2019,64.2117,64.1139,64.1139,33207.0
2017-05-11 14:35:00,65.57,65.61,65.55,65.6,34095.0,64.1139,64.153,64.0943,64.1432,34095.0
2017-05-11 14:40:00,65.6,65.61,65.58,65.59,24904.0,64.1432,64.153,64.1237,64.1335,24904.0
2017-05-11 14:45:00,65.58,65.75,65.57,65.75,22782.0,64.1237,64.2899,64.1139,64.2899,22782.0
2017-05-11 14:50:00,65.75,65.76,65.68,65.72,36004.0,64.2899,64.2997,64.2215,64.2606,36004.0
2017-05-11 14:55:00,65.72,65.79,65.7,65.72,34689.0,64.2606,64.329,64.241,64.2606,34689.0
2017-05-11 15:00:00,65.73,65.82,65.73,65.82,42546.0,64.2703,64.3583,64.2703,64.3583,42546.0
2017-05-11 15:05:00,65.81,65.97,65.81,65.88,89121.0,64.3486,64.505,64.3486,64.417,89121.0
2017-05-11 15:10:00,65.88,65.95,65.83,65.95,40229.0,64.417,64.4855,64.3681,64.4855,40229.0
2017-05-11 15:15:00,65.95,65.95,65.83,65.83,44556.0,64.4855,64.4855,64.3681,64.3681,44556.0
2017-05-11 15:20:00,65.83,65.9,65.81,65.83,60393.0,64.3681,64.4366,64.3486,64.3681,60393.0
2017-05-11 15:25:00,65.83,65.88,65.81,65.85,52061.0,64.3681,64.417,64.3486,64.3877,52061.0
2017-05-11 15:30:00,65.85,65.88,65.79,65.87,83969.0,64.3877,64.417,64.329,64.4072,83969.0
2017-05-11 15:35:00,65.87,65.97,65.86,65.93,77891.0,64.4072,64.505,64.3975,64.4659,77891.0
2017-05-11 15:40:00,65.92,66.0,65.92,65.98,117037.0,64.4561,64.5343,64.4561,64.5148,117037.0
2017-05-11 15:45:00,65.98,66.02,65.93,65.96,114877.0,64.5148,64.5539,64.4659,64.4952,114877.0
2017-05-11 15:50:00,65.97,66.0,65.92,65.92,147678.0,64.505,64.5343,64.4561,64.4561,147678.0
2017-05-11 15:55:00,65.92,65.96,65.85,65.95,386994.0,64.4561,64.4952,64.3877,64.4855,386994.0
2017-05-12 09:30:00,66.0,66.15,65.96,66.06,39928.0,64.5343,64.681,64.4952,64.593,39928.0
2017-05-12 09:35:00,66.09,66.16,66.02,66.15,38358.0,64.6224,64.6908,64.5539,64.681,38358.0
2017-05-12 09:40:00,66.13,66.18,66.09,66.12,13407.0,64.6615,64.7104,64.6224,64.6517,13407.0
2017-05-12 09:45:00,66.11,66.15,66.08,66.14,20474.0,64.6419,64.681,64.6126,64.6712,20474.0
2017-05-12 09:50:00,66.15,66.26,66.15,66.22,20793.0,64.681,64.7886,64.681,64.7495,20793.0
2017-05-12 09:55:00,66.21,66.25,66.17,66.18,11857.0,64.7397,64.7788,64.7006,64.7104,11857.0
2017-05-12 10:00:00,66.16,66.21,66.14,66.19,25227.0,64.6908,64.7397,64.6712,64.7201,25227.0
2017-05-12 10:05:00,66.18,66.24,66.12,66.17,15950.0,64.7104,64.769,64.6517,64.7006,15950.0
2017-05-12 10:10:00,66.18,66.22,66.13,66.16,9455.0,64.7104,64.7495,64.6615,64.6908,9455.0
2017-05-12 10:15:00,66.15,66.21,66.13,66.21,10805.0,64.681,64.7397,64.6615,64.7397,10805.0
2017-05-12 10:20:00,66.2,66.21,66.15,66.21,13710.0,64.7299,64.7397,64.681,64.7397,13710.0
2017-05-12 10:25:00,66.21,66.24,66.17,66.19,14369.0,64.7397,64.769,64.7006,64.7201,14369.0
2017-05-12 10:30:00,66.18,66.21,66.16,66.17,14155.0,64.7104,64.7397,64.6908,64.7006,14155.0
2017-05-12 10:35:00,66.17,66.28,66.14,66.28,23532.0,64.7006,64.8081,64.6712,64.8081,23532.0
2017-05-12 10:40:00,66.26,66.3,66.23,66.3,12906.0,64.7886,64.8277,64.7592,64.8277,12906.0
2017-05-12 10:45:00,66.3,66.37,66.27,66.35,11510.0,64.8277,64.8961,64.7984,64.8766,11510.0
2017-05-12 10:50:00,66.35,66.38,66.34,66.38,14866.0,64.8766,64.9059,64.8668,64.9059,14866.0
2017-05-12 10:55:00,66.38,66.41,66.33,66.36,10300.0,64.9059,64.9352,64.857,64.8864,10300.0
2017-05-12 11:00:00,66.37,66.38,66.31,66.35,17948.0,64.8961,64.9059,64.8375,64.8766,17948.0
2017-05-12 11:05:00,66.35,66.44,66.33,66.41,15100.0,64.8766,64.9646,64.857,64.9352,15100.0
2017-05-12 11:10:00,66.41,66.42,66.35,66.4,16074.0,64.9352,64.945,64.8766,64.9255,16074.0
2017-05-12 11:15:00,66.4,66.42,66.36,66.39,7311.0,64.9255,64.945,64.8864,64.9157,7311.0
2017-05-12 11:20:00,66.39,66.39,66.33,66.35,12791.0,64.9157,64.9157,64.857,64.8766,12791.0
2017-05-12 11:25:00,66.35,66.36,66.3,66.32,12185.0,64.8766,64.8864,64.8277,64.8472,12185.0
2017-05-12 11:30:00,66.32,66.4,66.31,66.36,21124.0,64.8472,64.9255,64.8375,64.8864,21124.0
2017-05-12 11:35:00,66.35,66.39,66.34,66.39,7777.0,64.8766,64.9157,64.8668,64.9157,7777.0
2017-05-12 11:40:00,66.4,66.44,66.36,66.44,7027.0,64.9255,64.9646,64.8864,64.9646,7027.0
2017-05-12 11:45:00,66.44,66.44,66.37,66.39,20750.0,64.9646,64.9646,64.8961,64.9157,20750.0
2017-05-12 11:50:00,66.4,66.41,66.37,66.38,14375.0,64.9255,64.9352,64.8961,64.9059,14375.0
2017-05-12 11:55:00,66.38,66.38,66.29,66.29,22208.0,64.9059,64.9059,64.8179,64.8179,22208.0
2017-05-12 12:00:00,66.29,66.3,66.24,66.27,15832.0,64.8179,64.8277,64.769,64.7984,15832.0
2017-05-12 12:05:00,66.27,66.27,66.21,66.25,6838.0,64.7984,64.7984,64.7397,64.7788,6838.0
2017-05-12 12:10:00,66.27,66.3,66.2,66.27,12904.0,64.7984,64.8277,64.7299,64.7984,12904.0
2017-05-12 12:15:00,66.26,66.3,66.24,66.3,11605.0,64.7886,64.8277,64.769,64.8277,11605.0
2017-05-12 12:20:00,66.3,66.31,66.28,66.3,12904.0,64.8277,64.8375,64.8081,64.8277,12904.0
2017-05-12 12:25:00,66.3,66.35,66.29,66.33,10007.0,64.8277,64.8766,64.8179,64.857,10007.0
2017-05-12 12:30:00,66.33,66.34,66.3,66.33,11639.0,64.857,64.8668,64.8277,64.857,11639.0
2017-05-12 12:35:00,66.33,66.34,66.28,66.28,9840.0,64.857,64.8668,64.8081,64.8081,9840.0
2017-05-12 12:40:00,66.29,66.29,66.21,66.23,14979.0,64.8179,64.8179,64.7397,64.7592,14979.0
2017-05-12 12:45:00,66.24,66.29,66.23,66.27,6513.0,64.769,64.8179,64.7592,64.7984,6513.0
2017-05-12 12:50:00,66.28,66.28,66.24,66.27,9779.0,64.8081,64.8081,64.769,64.7984,9779.0
2017-05-12 12:55:00,66.27,66.27,66.23,66.23,9172.0,64.7984,64.7984,64.7592,64.7592,9172.0
2017-05-12 13:00:00,66.23,66.25,66.19,66.2,9230.0,64.7592,64.7788,64.7201,64.7299,9230.0
2017-05-12 13:05:00,66.2,66.2,66.16,66.17,10925.0,64.7299,64.7299,64.6908,64.7006,10925.0
2017-05-12 13:10:00,66.17,66.17,66.14,66.14,18562.0,64.7006,64.7006,64.6712,64.6712,18562.0
2017-05-12 13:15:00,66.14,66.18,66.13,66.17,11623.0,64.6712,64.7104,64.6615,64.7006,11623.0
2017-05-12 13:20:00,66.17,66.18,66.12,66.15,14177.0,64.7006,64.7104,64.6517,64.681,14177.0
2017-05-12 13:25:00,66.14,66.15,66.12,66.14,7100.0,64.6712,64.681,64.6517,64.6712,7100.0
2017-05-12 13:30:00,66.13,66.13,66.09,66.1,11186.0,64.6615,64.6615,64.6224,64.6321,11186.0
2017-05-12 13:35:00,66.1,66.13,66.09,66.11,10359.0,64.6321,64.6615,64.6224,64.6419,10359.0
2017-05-12 13:40:00,66.11,66.15,66.1,66.14,10774.0,64.6419,64.681,64.6321,64.6712,10774.0
2017-05-12 13:45:00,66.15,66.16,66.12,66.14,8803.0,64.681,64.6908,64.6517,64.6712,8803.0
2017-05-12 13:50:00,66.13,66.16,66.12,66.13,5600.0,64.6615,64.6908,64.6517,64.6615,5600.0
2017-05-12 13:55:00,66.13,66.16,66.1,66.13,8866.0,64.6615,64.6908,64.6321,64.6615,8866.0
2017-05-12 14:00:00,66.13,66.15,66.1,66.11,10505.0,64.6615,64.681,64.6321,64.6419,10505.0
2017-05-12 14:05:00,66.11,66.28,66.11,66.27,25719.0,64.6419,64.8081,64.6419,64.7984,25719.0
2017-05-12 14:10:00,66.26,66.31,66.23,66.29,14414.0,64.7886,64.8375,64.7592,64.8179,14414.0
2017-05-12 14:15:00,66.29,66.29,66.26,66.28,14083.0,64.8179,64.8179,64.7886,64.8081,14083.0
2017-05-12 14:20:00,66.28,66.29,66.24,66.27,10400.0,64.8081,64.8179,64.769,64.7984,10400.0
2017-05-12 14:25:00,66.27,66.27,66.23,66.23,7600.0,64.7984,64.7984,64.7592,64.7592,7600.0
2017-05-12 14:30:00,66.24,66.27,66.22,66.27,83453.0,64.769,64.7984,64.7495,64.7984,83453.0
2017-05-12 14:35:00,66.27,66.27,66.25,66.27,20826.0,64.7984,64.7984,64.7788,64.7984,20826.0
2017-05-12 14:40:00,66.27,66.33,66.26,66.33,19070.0,64.7984,64.857,64.7886,64.857,19070.0
2017-05-12 14:45:00,66.33,66.35,66.33,66.34,21646.0,64.857,64.8766,64.857,64.8668,21646.0
2017-05-12 14:50:00,66.34,66.39,66.34,66.37,57263.0,64.8668,64.9157,64.8668,64.8961,57263.0
2017-05-12 14:55:00,66.38,66.38,66.36,66.37,66114.0,64.9059,64.9059,64.8864,64.8961,66114.0
2017-05-12 15:00:00,66.37,66.41,66.36,66.41,45391.0,64.8961,64.9352,64.8864,64.9352,45391.0
2017-05-12 15:05:00,66.4,66.44,66.4,66.43,43537.0,64.9255,64.9646,64.9255,64.9548,43537.0
2017-05-12 15:10:00,66.43,66.46,66.43,66.45,61586.0,64.9548,64.9841,64.9548,64.9744,61586.0
2017-05-12 15:15:00,66.46,66.46,66.43,66.44,41814.0,64.9841,64.9841,64.9548,64.9646,41814.0
2017-05-12 15:20:00,66.44,66.48,66.42,66.43,26624.0,64.9646,65.0037,64.945,64.9548,26624.0
2017-05-12 15:25:00,66.43,66.44,66.34,66.35,23521.0,64.9548,64.9646,64.8668,64.8766,23521.0
2017-05-12 15:30:00,66.34,66.37,66.32,66.37,49832.0,64.8668,64.8961,64.8472,64.8961,49832.0
2017-05-12 15:35:00,66.37,66.39,66.36,66.36,35662.0,64.8961,64.9157,64.8864,64.8864,35662.0
2017-05-12 15:40:00,66.37,66.4,66.36,66.39,52667.0,64.8961,64.9255,64.8864,64.9157,52667.0
2017-05-12 15:45:00,66.39,66.4,66.32,66.35,96276.0,64.9157,64.9255,64.8472,64.8766,96276.0
2017-05-12 15:50:00,66.35,66.36,66.33,66.34,68830.0,64.8766,64.8864,64.857,64.8668,68830.0
2017-05-12 15:55:00,66.34,66.35,66.28,66.33,137726.0,64.8668,64.8766,64.8081,64.857,137726.0
2017-05-15 09:30:00,66.34,66.34,66.18,66.26,16448.0,64.8668,64.8668,64.7104,64.7886,16448.0
2017-05-15 09:35:00,66.27,66.37,66.26,66.29,15292.0,64.7984,64.8961,64.7886,64.8179,15292.0
2017-05-15 09:40:00,66.29,66.34,66.22,66.31,12002.0,64.8179,64.8668,64.7495,64.8375,12002.0
2017-05-15 09:45:00,66.3,66.39,66.29,66.38,13590.0,64.8277,64.9157,64.8179,64.9059,13590.0
2017-05-15 09:50:00,66.38,66.52,66.37,66.5,12021.0,64.9059,65.0428,64.8961,65.0232,12021.0
2017-05-15 09:55:00,66.52,66.54,66.51,66.52,13827.0,65.0428,65.0624,65.033,65.0428,13827.0
2017-05-15 10:00:00,66.53,66.54,66.47,66.47,19281.0,65.0526,65.0624,64.9939,64.9939,19281.0
2017-05-15 10:05:00,66.48,66.55,66.45,66.48,32986.0,65.0037,65.0721,64.9744,65.0037,32986.0
2017-05-15 10:10:00,66.49,66.51,66.44,66.49,24064.0,65.0135,65.033,64.9646,65.0135,24064.0
2017-05-15 10:15:00,66.5,66.5,66.43,66.43,16801.0,65.0232,65.0232,64.9548,64.9548,16801.0
2017-05-15 10:20:00,66.43,66.45,66.34,66.41,15291.0,64.9548,64.9744,64.8668,64.9352,15291.0
2017-05-15 10:25:00,66.42,66.45,66.4,66.42,3045.0,64.945,64.9744,64.9255,64.945,3045.0
2017-05-15 10:30:00,66.43,66.5,66.41,66.5,12794.0,64.9548,65.0232,64.9352,65.0232,12794.0
2017-05-15 10:35:00,66.5,66.52,66.48,66.48,3592.0,65.0232,65.0428,65.0037,65.0037,3592.0
2017-05-15 10:40:00,66.49,66.52,66.48,66.48,6654.0,65.0135,65.0428,65.0037,65.0037,6654.0
2017-05-15 10:45:00,66.47,66.52,66.47,66.52,12428.0,64.9939,65.0428,64.9939,65.0428,12428.0
2017-05-15 10:50:00,66.52,66.54,66.45,66.46,15591.0,65.0428,65.0624,64.9744,64.9841,15591.0
2017-05-15 10:55:00,66.45,66.46,66.4,66.41,11089.0,64.9744,64.9841,64.9255,64.9352,11089.0
2017-05-15 11:00:00,66.42,66.45,66.4,66.43,6598.0,64.945,64.9744,64.9255,64.9548,6598.0
2017-05-15 11:05:00,66.44,66.47,66.44,66.45,12020.0,64.9646,64.9939,64.9646,64.9744,12020.0
2017-05-15 11:10:00,66.46,66.51,66.45,66.5,14914.0,64.9841,65.033,64.9744,65.0232,14914.0
2017-05-15 11:15:00,66.5,66.51,66.47,66.5,15968.0,65.0232,65.033,64.9939,65.0232,15968.0
2017-05-15 11:20:00,66.51,66.56,66.5,66.51,9692.0,65.033,65.0819,65.0232,65.033,9692.0
2017-05-15 11:25:00,66.52,66.57,66.51,66.54,5252.0,65.0428,65.0917,65.033,65.0624,5252.0
2017-05-15 11:30:00,66.54,66.55,66.5,66.55,4779.0,65.0624,65.0721,65.0232,65.0721,4779.0
2017-05-15 11:35:00,66.55,66.58,66.54,66.56,5921.0,65.0721,65.1015,65.0624,65.0819,5921.0
2017-05-15 11:40:00,66.57,66.59,66.55,66.56,3900.0,65.0917,65.1112,65.0721,65.0819,3900.0
2017-05-15 11:45:00,66.56,66.57,66.5,66.51,12305.0,65.0819,65.0917,65.0232,65.033,12305.0
2017-05-15 11:50:00,66.53,66.53,66.51,66.53,1505.0,65.0526,65.0526,65.033,65.0526,1505.0
2017-05-15 11:55:00,66.53,66.55,66.48,66.52,19459.0,65.0526,65.0721,65.0037,65.0428,19459.0
2017-05-15 12:00:00,66.52,66.57,66.51,66.56,6094.0,65.0428,65.0917,65.033,65.0819,6094.0
2017-05-15 12:05:00,66.57,66.57,66.52,66.52,7843.0,65.0917,65.0917,65.0428,65.0428,7843.0
2017-05-15 12:10:00,66.51,66.51,66.49,66.5,11530.0,65.033,65.033,65.0135,65.0232,11530.0
2017-05-15 12:15:00,66.5,66.5,66.49,66.5,3100.0,65.0232,65.0232,65.0135,65.0232,3100.0
2017-05-15 12:20:00,66.5,66.51,66.48,66.48,3624.0,65.0232,65.033,65.0037,65.0037,3624.0
2017-05-15 12:25:00,66.49,66.51,66.49,66.49,4029.0,65.0135,65.033,65.0135,65.0135,4029.0
2017-05-15 12:30:00,66.5,66.51,66.44,66.47,6213.0,65.0232,65.033,64.9646,64.9939,6213.0
2017-05-15 12:35:00,66.47,66.48,66.45,66.47,5064.0,64.9939,65.0037,64.9744,64.9939,5064.0
2017-05-15 12:40:00,66.48,66.48,66.45,66.45,2800.0,65.0037,65.0037,64.9744,64.9744,2800.0
2017-05-15 12:45:00,66.44,66.48,66.43,66.48,81279.0,64.9646,65.0037,64.9548,65.0037,81279.0
2017-05-15 12:50:00,66.48,66.51,66.47,66.5,6842.0,65.0037,65.033,64.9939,65.0232,6842.0
2017-05-15 12:55:00,66.5,66.53,66.49,66.5,10336.0,65.0232,65.0526,65.0135,65.0232,10336.0
2017-05-15 13:00:00,66.49,66.52,66.48,66.51,5731.0,65.0135,65.0428,65.0037,65.033,5731.0
2017-05-15 13:05:00,66.51,66.54,66.51,66.53,41421.0,65.033,65.0624,65.033,65.0526,41421.0
2017-05-15 13:10:00,66.53,66.57,66.53,66.56,6800.0,65.0526,65.0917,65.0526,65.0819,6800.0
2017-05-15 13:15:00,66.55,66.59,66.55,66.59,5500.0,65.0721,65.1112,65.0721,65.1112,5500.0
2017-05-15 13:20:00,66.59,66.62,66.58,66.6,6197.0,65.1112,65.1406,65.1015,65.121,6197.0
2017-05-15 13:25:00,66.6,66.63,66.6,66.62,4189.0,65.121,65.1504,65.121,65.1406,4189.0
2017-05-15 13:30:00,66.63,66.63,66.61,66.63,7508.0,65.1504,65.1504,65.1308,65.1504,7508.0
2017-05-15 13:35:00,66.63,66.68,66.63,66.67,9166.0,65.1504,65.1992,65.1504,65.1895,9166.0
2017-05-15 13:40:00,66.67,66.69,66.66,66.68,12769.0,65.1895,65.209,65.1797,65.1992,12769.0
2017-05-15 13:45:00,66.68,66.71,66.68,66.69,9433.0,65.1992,65.2286,65.1992,65.209,9433.0
2017-05-15 13:50:00,66.69,66.73,66.69,66.72,7139.0,65.209,65.2481,65.209,65.2384,7139.0
2017-05-15 13:55:00,66.73,66.75,66.72,66.73,7341.0,65.2481,65.2677,65.2384,65.2481,7341.0
2017-05-15 14:00:00,66.73,66.75,66.72,66.75,2100.0,65.2481,65.2677,65.2384,65.2677,2100.0
2017-05-15 14:05:00,66.75,66.77,66.74,66.76,10189.0,65.2677,65.2873,65.2579,65.2775,10189.0
2017-05-15 14:10:00,66.76,66.78,66.75,66.75,12423.0,65.2775,65.297,65.2677,65.2677,12423.0
2017-05-15 14:15:00,66.76,66.76,66.71,66.72,6613.0,65.2775,65.2775,65.2286,65.2384,6613.0
2017-05-15 14:20:00,66.73,66.73,66.71,66.72,6737.0,65.2481,65.2481,65.2286,65.2384,6737.0
2017-05-15 14:25:00,66.72,66.73,66.69,66.69,4021.0,65.2384,65.2481,65.209,65.209,4021.0
2017-05-15 14:30:00,66.69,66.7,66.67,66.68,8803.0,65.209,65.2188,65.1895,65.1992,8803.0
2017-05-15 14:35:00,66.67,66.67,66.64,66.64,7116.0,65.1895,65.1895,65.1601,65.1601,7116.0
2017-05-15 14:40:00,66.65,66.66,66.61,66.62,7310.0,65.1699,65.1797,65.1308,65.1406,7310.0
2017-05-15 14:45:00,66.62,66.62,66.6,66.61,46774.0,65.1406,65.1406,65.121,65.1308,46774.0
2017-05-15 14:50:00,66.61,66.64,66.58,66.61,6506.0,65.1308,65.1601,65.1015,65.1308,6506.0
2017-05-15 14:55:00,66.61,66.63,66.6,66.62,5689.0,65.1308,65.1504,65.121,65.1406,5689.0
2017-05-15 15:00:00,66.62,66.64,66.6,66.64,5196.0,65.1406,65.1601,65.121,65.1601,5196.0
2017-05-15 15:05:00,66.63,66.63,66.55,66.55,31027.0,65.1504,65.1504,65.0721,65.0721,31027.0
2017-05-15 15:10:00,66.55,66.55,66.53,66.55,11730.0,65.0721,65.0721,65.0526,65.0721,11730.0
2017-05-15 15:15:00,66.55,66.56,66.52,66.53,33397.0,65.0721,65.0819,65.0428,65.0526,33397.0
2017-05-15 15:20:00,66.52,66.53,66.47,66.48,25728.0,65.0428,65.0526,64.9939,65.0037,25728.0
2017-05-15 15:25:00,66.49,66.5,66.44,66.45,61811.0,65.0135,65.0232,64.9646,64.9744,61811.0
2017-05-15 15:30:00,66.45,66.53,66.44,66.53,29370.0,64.9744,65.0526,64.9646,65.0526,29370.0
2017-05-15 15:35:00,66.53,66.56,66.51,66.51,24688.0,65.0526,65.0819,65.033,65.033,24688.0
2017-05-15 15:40:00,66.52,66.52,66.48,66.48,34380.0,65.0428,65.0428,65.0037,65.0037,34380.0
2017-05-15 15:45:00,66.49,66.55,66.49,66.53,39283.0,65.0135,65.0721,65.0135,65.0526,39283.0
2017-05-15 15:50:00,66.54,66.56,66.51,66.55,51342.0,65.0624,65.0819,65.033,65.0721,51342.0
2017-05-15 15:55:00,66.55,66.55,66.46,66.47,111895.0,65.0721,65.0721,64.9841,64.9939,111895.0
2017-05-16 09:30:00,66.55,66.66,66.49,66.5,61799.0,65.0721,65.1797,65.0135,65.0232,61799.0
2017-05-16 09:35:00,66.5,66.63,66.47,66.47,22041.0,65.0232,65.1504,64.9939,64.9939,22041.0
2017-05-16 09:40:00,66.49,66.49,66.32,66.33,14173.0,65.0135,65.0135,64.8472,64.857,14173.0
2017-05-16 09:45:00,66.35,66.38,66.34,66.35,10935.0,64.8766,64.9059,64.8668,64.8766,10935.0
2017-05-16 09:50:00,66.35,66.35,66.27,66.3,11755.0,64.8766,64.8766,64.7984,64.8277,11755.0
2017-05-16 09:55:00,66.29,66.3,66.25,66.27,14307.0,64.8179,64.8277,64.7788,64.7984,14307.0
2017-05-16 10:00:00,66.26,66.3,66.22,66.24,23294.0,64.7886,64.8277,64.7495,64.769,23294.0
2017-05-16 10:05:00,66.24,66.24,66.18,66.2,24722.0,64.769,64.769,64.7104,64.7299,24722.0
2017-05-16 10:10:00,66.2,66.23,66.19,66.22,79541.0,64.7299,64.7592,64.7201,64.7495,79541.0
2017-05-16 10:15:00,66.22,66.28,66.19,66.26,24114.0,64.7495,64.8081,64.7201,64.7886,24114.0
2017-05-16 10:20:00,66.27,66.3,66.25,66.28,15478.0,64.7984,64.8277,64.7788,64.8081,15478.0
2017-05-16 10:25:00,66.28,66.29,66.17,66.17,27637.0,64.8081,64.8179,64.7006,64.7006,27637.0
2017-05-16 10:30:00,66.17,66.24,66.15,66.24,27539.0,64.7006,64.769,64.681,64.769,27539.0
2017-05-16 10:35:00,66.23,66.28,66.21,66.25,14459.0,64.7592,64.8081,64.7397,64.7788,14459.0
2017-05-16 10:40:00,66.26,66.27,66.16,66.17,15937.0,64.7886,64.7984,64.6908,64.7006,15937.0
2017-05-16 10:45:00,66.16,66.17,66.07,66.07,18340.0,64.6908,64.7006,64.6028,64.6028,18340.0
2017-05-16 10:50:00,66.07,66.1,66.04,66.06,24572.0,64.6028,64.6321,64.5735,64.593,24572.0
2017-05-16 10:55:00,66.06,66.06,66.01,66.01,13499.0,64.593,64.593,64.5441,64.5441,13499.0
2017-05-16 11:00:00,66.02,66.03,65.95,65.97,27103.0,64.5539,64.5637,64.4855,64.505,27103.0
2017-05-16 11:05:00,65.97,66.01,65.97,65.98,16099.0,64.505,64.5441,64.505,64.5148,16099.0
2017-05-16 11:10:00,65.98,65.98,65.94,65.96,11455.0,64.5148,64.5148,64.4757,64.4952,11455.0
2017-05-16 11:15:00,65.95,65.97,65.92,65.94,20643.0,64.4855,64.505,64.4561,64.4757,20643.0
2017-05-16 11:20:00,65.94,66.03,65.9,66.02,97824.0,64.4757,64.5637,64.4366,64.5539,97824.0
2017-05-16 11:25:00,66.02,66.08,66.02,66.03,16977.0,64.5539,64.6126,64.5539,64.5637,16977.0
2017-05-16 11:30:00,66.02,66.02,65.96,65.97,14931.0,64.5539,64.5539,64.4952,64.505,14931.0
2017-05-16 11:35:00,65.96,65.99,65.95,65.96,14668.0,64.4952,64.5246,64.4855,64.4952,14668.0
2017-05-16 11:40:00,65.97,66.07,65.94,66.07,30653.0,64.505,64.6028,64.4757,64.6028,30653.0
2017-05-16 11:45:00,66.07,66.17,66.07,66.12,44735.0,64.6028,64.7006,64.6028,64.6517,44735.0
2017-05-16 11:50:00,66.12,66.12,66.03,66.05,43660.0,64.6517,64.6517,64.5637,64.5832,43660.0
2017-05-16 11:55:00,66.04,66.08,66.02,66.06,7551.0,64.5735,64.6126,64.5539,64.593,7551.0
2017-05-16 12:00:00,66.08,66.08,66.04,66.06,19881.0,64.6126,64.6126,64.5735,64.593,19881.0
2017-05-16 12:05:00,66.07,66.09,66.03,66.09,8248.0,64.6028,64.6224,64.5637,64.6224,8248.0
2017-05-16 12:10:00,66.09,66.1,66.06,66.08,14968.0,64.6224,64.6321,64.593,64.6126,14968.0
2017-05-16 12:15:00,66.08,66.1,66.07,66.08,8334.0,64.6126,64.6321,64.6028,64.6126,8334.0
2017-05-16 12:20:00,66.08,66.1,66.06,66.07,25250.0,64.6126,64.6321,64.593,64.6028,25250.0
2017-05-16 12:25:00,66.06,66.06,65.99,66.0,16174.0,64.593,64.593,64.5246,64.5343,16174.0
2017-05-16 12:30:00,65.99,65.99,65.94,65.97,13102.0,64.5246,64.5246,64.4757,64.505,13102.0
2017-05-16 12:35:00,65.97,65.99,65.95,65.97,4200.0,64.505,64.5246,64.4855,64.505,4200.0
2017-05-16 12:40:00,65.99,65.99,65.95,65.99,10375.0,64.5246,64.5246,64.4855,64.5246,10375.0
2017-05-16 12:45:00,66.0,66.05,66.0,66.04,4919.0,64.5343,64.5832,64.5343,64.5735,4919.0
2017-05-16 12:50:00,66.05,66.1,66.03,66.08,12085.0,64.5832,64.6321,64.5637,64.6126,12085.0
2017-05-16 12:55:00,66.07,66.09,66.05,66.07,10785.0,64.6028,64.6224,64.5832,64.6028,10785.0
2017-05-16 13:00:00,66.07,66.09,66.04,66.08,9960.0,64.6028,64.6224,64.5735,64.6126,9960.0
2017-05-16 13:05:00,66.08,66.08,66.03,66.04,14261.0,64.6126,64.6126,64.5637,64.5735,14261.0
2017-05-16 13:10:00,66.05,66.07,66.01,66.04,11564.0,64.5832,64.6028,64.5441,64.5735,11564.0
2017-05-16 13:15:00,66.04,66.05,65.98,66.0,12284.0,64.5735,64.5832,64.5148,64.5343,12284.0
2017-05-16 13:20:00,66.0,66.0,65.95,65.95,11365.0,64.5343,64.5343,64.4855,64.4855,11365.0
2017-05-16 13:25:00,65.95,65.98,65.93,65.93,17271.0,64.4855,64.5148,64.4659,64.4659,17271.0
2017-05-16 13:30:00,65.92,65.95,65.88,65.88,14574.0,64.4561,64.4855,64.417,64.417,14574.0
2017-05-16 13:35:00,65.88,65.96,65.88,65.94,43389.0,64.417,64.4952,64.417,64.4757,43389.0
2017-05-16 13:40:00,65.94,66.01,65.94,66.0,21613.0,64.4757,64.5441,64.4757,64.5343,21613.0
2017-05-16 13:45:00,66.0,66.02,65.97,66.0,15073.0,64.5343,64.5539,64.505,64.5343,15073.0
2017-05-16 13:50:00,66.0,66.02,65.96,65.99,14854.0,64.5343,64.5539,64.4952,64.5246,14854.0
2017-05-16 13:55:00,65.98,65.99,65.93,65.93,14800.0,64.5148,64.5246,64.4659,64.4659,14800.0
2017-05-16 14:00:00,65.94,65.97,65.92,65.94,15784.0,64.4757,64.505,64.4561,64.4757,15784.0
2017-05-16 14:05:00,65.94,65.94,65.88,65.89,24951.0,64.4757,64.4757,64.417,64.4268,24951.0
2017-05-16 14:10:00,65.89,65.89,65.83,65.86,25287.0,64.4268,64.4268,64.3681,64.3975,25287.0
2017-05-16 14:15:00,65.86,65.88,65.84,65.84,22133.0,64.3975,64.417,64.3779,64.3779,22133.0
2017-05-16 14:20:00,65.84,65.88,65.82,65.84,31588.0,64.3779,64.417,64.3583,64.3779,31588.0
2017-05-16 14:25:00,65.83,65.84,65.77,65.77,38681.0,64.3681,64.3779,64.3095,64.3095,38681.0
2017-05-16 14:30:00,65.76,65.77,65.74,65.75,26445.0,64.2997,64.3095,64.2801,64.2899,26445.0
2017-05-16 14:35:00,65.75,65.76,65.72,65.72,18668.0,64.2899,64.2997,64.2606,64.2606,18668.0
2017-05-16 14:40:00,65.72,65.81,65.72,65.81,23141.0,64.2606,64.3486,64.2606,64.3486,23141.0
2017-05-16 14:45:00,65.81,65.82,65.74,65.74,16936.0,64.3486,64.3583,64.2801,64.2801,16936.0
2017-05-16 14:50:00,65.74,65.78,65.72,65.73,22560.0,64.2801,64.3192,64.2606,64.2703,22560.0
2017-05-16 14:55:00,65.73,65.75,65.68,65.69,24145.0,64.2703,64.2899,64.2215,64.2312,24145.0
2017-05-16 15:00:00,65.68,65.76,65.65,65.72,32861.0,64.2215,64.2997,64.1921,64.2606,32861.0
2017-05-16 15:05:00,65.73,65.79,65.72,65.77,22783.0,64.2703,64.329,64.2606,64.3095,22783.0
2017-05-16 15:10:00,65.77,65.79,65.75,65.76,28084.0,64.3095,64.329,64.2899,64.2997,28084.0
2017-05-16 15:15:00,65.77,65.81,65.76,65.81,31151.0,64.3095,64.3486,64.2997,64.3486,31151.0
2017-05-16 15:20:00,65.81,65.85,65.8,65.81,33421.0,64.3486,64.3877,64.3388,64.3486,33421.0
2017-05-16 15:25:00,65.81,65.83,65.79,65.79,36563.0,64.3486,64.3681,64.329,64.329,36563.0
2017-05-16 15:30:00,65.79,65.83,65.79,65.8,37401.0,64.329,64.3681,64.329,64.3388,37401.0
2017-05-16 15:35:00,65.81,65.86,65.77,65.77,80420.0,64.3486,64.3975,64.3095,64.3095,80420.0
2017-05-16 15:40:00,65.78,65.85,65.77,65.79,75128.0,64.3192,64.3877,64.3095,64.329,75128.0
2017-05-16 15:45:00,65.8,65.82,65.68,65.68,167219.0,64.3388,64.3583,64.2215,64.2215,167219.0
2017-05-16 15:50:00,65.68,65.71,65.61,65.62,148619.0,64.2215,64.2508,64.153,64.1628,148619.0
2017-05-16 15:55:00,65.62,65.65,65.53,65.56,398595.0,64.1628,64.1921,64.0748,64.1041,398595.0
2017-05-17 09:30:00,65.8,66.08,65.59,65.88,33114.0,64.3388,64.6126,64.1335,64.417,33114.0
2017-05-17 09:35:00,65.76,65.84,65.64,65.7,18886.0,64.2997,64.3779,64.1823,64.241,18886.0
2017-05-17 09:40:00,65.69,65.7,65.59,65.66,41238.0,64.2312,64.241,64.1335,64.2019,41238.0
2017-05-17 09:45:00,65.66,65.67,65.56,65.57,27921.0,64.2019,64.2117,64.1041,64.1139,27921.0
2017-05-17 09:50:00,65.58,65.65,65.57,65.6,18107.0,64.1237,64.1921,64.1139,64.1432,18107.0
2017-05-17 09:55:00,65.6,65.6,65.42,65.45,29102.0,64.1432,64.1432,63.9672,63.9966,29102.0
2017-05-17 10:00:00,65.44,65.45,65.34,65.37,27957.0,63.9868,63.9966,63.889,63.9183,27957.0
2017-05-17 10:05:00,65.36,65.41,65.36,65.38,28843.0,63.9086,63.9575,63.9086,63.9281,28843.0
2017-05-17 10:10:00,65.38,65.43,65.35,65.36,57948.0,63.9281,63.977,63.8988,63.9086,57948.0
2017-05-17 10:15:00,65.37,65.39,65.34,65.35,77473.0,63.9183,63.9379,63.889,63.8988,77473.0
2017-05-17 10:20:00,65.35,65.44,65.34,65.42,108408.0,63.8988,63.9868,63.889,63.9672,108408.0
2017-05-17 10:25:00,65.44,65.48,65.37,65.43,37908.0,63.9868,64.0259,63.9183,63.977,37908.0
2017-05-17 10:30:00,65.42,65.45,65.37,65.4,29154.0,63.9672,63.9966,63.9183,63.9477,29154.0
2017-05-17 10:35:00,65.4,65.42,65.34,65.41,37072.0,63.9477,63.9672,63.889,63.9575,37072.0
2017-05-17 10:40:00,65.41,65.51,65.4,65.47,35220.0,63.9575,64.0552,63.9477,64.0161,35220.0
2017-05-17 10:45:00,65.45,65.53,65.44,65.49,37255.0,63.9966,64.0748,63.9868,64.0357,37255.0
2017-05-17 10:50:00,65.49,65.51,65.43,65.49,13326.0,64.0357,64.0552,63.977,64.0357,13326.0
2017-05-17 10:55:00,65.5,65.62,65.5,65.61,44089.0,64.0455,64.1628,64.0455,64.153,44089.0
2017-05-17 11:00:00,65.6,65.66,65.58,65.64,36800.0,64.1432,64.2019,64.1237,64.1823,36800.0
2017-05-17 11:05:00,65.64,65.69,65.58,65.65,81094.0,64.1823,64.2312,64.1237,64.1921,81094.0
2017-05-17 11:10:00,65.65,65.67,65.59,65.65,59626.0,64.1921,64.2117,64.1335,64.1921,59626.0
2017-05-17 11:15:00,65.65,65.73,65.65,65.67,31283.0,64.1921,64.2703,64.1921,64.2117,31283.0
2017-05-17 11:20:00,65.67,65.69,65.65,65.69,13800.0,64.2117,64.2312,64.1921,64.2312,13800.0
2017-05-17 11:25:00,65.69,65.76,65.68,65.69,18196.0,64.2312,64.2997,64.2215,64.2312,18196.0
2017-05-17 11:30:00,65.69,65.69,65.61,65.66,18223.0,64.2312,64.2312,64.153,64.2019,18223.0
2017-05-17 11:35:00,65.66,65.66,65.58,65.62,17751.0,64.2019,64.2019,64.1237,64.1628,17751.0
2017-05-17 11:40:00,65.62,65.66,65.58,65.59,14325.0,64.1628,64.2019,64.1237,64.1335,14325.0
2017-05-17 11:45:00,65.58,65.58,65.53,65.56,18910.0,64.1237,64.1237,64.0748,64.1041,18910.0
2017-05-17 11:50:00,65.56,65.56,65.5,65.52,7594.0,64.1041,64.1041,64.0455,64.065,7594.0
2017-05-17 11:55:00,65.52,65.53,65.48,65.53,10839.0,64.065,64.0748,64.0259,64.0748,10839.0
2017-05-17 12:00:00,65.53,65.54,65.49,65.49,128880.0,64.0748,64.0846,64.0357,64.0357,128880.0
2017-05-17 12:05:00,65.5,65.53,65.49,65.5,19531.0,64.0455,64.0748,64.0357,64.0455,19531.0
2017-05-17 12:10:00,65.5,65.5,65.45,65.48,12316.0,64.0455,64.0455,63.9966,64.0259,12316.0
2017-05-17 12:15:00,65.48,65.52,65.47,65.5,19092.0,64.0259,64.065,64.0161,64.0455,19092.0
2017-05-17 12:20:00,65.5,65.53,65.47,65.47,36123.0,64.0455,64.0748,64.0161,64.0161,36123.0
2017-05-17 12:25:00,65.47,65.49,65.4,65.47,16651.0,64.0161,64.0357,63.9477,64.0161,16651.0
2017-05-17 12:30:00,65.48,65.49,65.41,65.45,66075.0,64.0259,64.0357,63.9575,63.9966,66075.0
2017-05-17 12:35:00,65.45,65.5,65.42,65.43,37550.0,63.9966,64.0455,63.9672,63.977,37550.0
2017-05-17 12:40:00,65.43,65.46,65.38,65.39,22856.0,63.977,64.0063,63.9281,63.9379,22856.0
2017-05-17 12:45:00,65.39,65.39,65.28,65.31,34336.0,63.9379,63.9379,63.8303,63.8597,34336.0
2017-05-17 12:50:00,65.32,65.34,65.3,65.32,17773.0,63.8695,63.889,63.8499,63.8695,17773.0
2017-05-17 12:55:00,65.32,65.33,65.27,65.28,19148.0,63.8695,63.8792,63.8206,63.8303,19148.0
2017-05-17 13:00:00,65.28,65.29,65.14,65.21,56877.0,63.8303,63.8401,63.6934,63.7619,56877.0
2017-05-17 13:05:00,65.21,65.25,65.2,65.25,14211.0,63.7619,63.801,63.7521,63.801,14211.0
2017-05-17 13:10:00,65.25,65.28,65.24,65.25,16051.0,63.801,63.8303,63.7912,63.801,16051.0
2017-05-17 13:15:00,65.25,65.26,65.2,65.21,19489.0,63.801,63.8108,63.7521,63.7619,19489.0
2017-05-17 13:20:00,65.2,65.29,65.17,65.29,21568.0,63.7521,63.8401,63.7228,63.8401,21568.0
2017-05-17 13:25:00,65.29,65.35,65.28,65.33,14804.0,63.8401,63.8988,63.8303,63.8792,14804.0
2017-05-17 13:30:00,65.34,65.35,65.25,65.26,25277.0,63.889,63.8988,63.801,63.8108,25277.0
2017-05-17 13:35:00,65.28,65.29,65.26,65.28,17387.0,63.8303,63.8401,63.8108,63.8303,17387.0
2017-05-17 13:40:00,65.28,65.31,65.25,65.26,30174.0,63.8303,63.8597,63.801,63.8108,30174.0
2017-05-17 13:45:00,65.28,65.37,65.25,65.37,13612.0,63.8303,63.9183,63.801,63.9183,13612.0
2017-05-17 13:50:00,65.38,65.4,65.37,65.38,19501.0,63.9281,63.9477,63.9183,63.9281,19501.0
2017-05-17 13:55:00,65.38,65.4,65.35,65.37,27654.0,63.9281,63.9477,63.8988,63.9183,27654.0
2017-05-17 14:00:00,65.38,65.38,65.34,65.37,49288.0,63.9281,63.9281,63.889,63.9183,49288.0
2017-05-17 14:05:00,65.38,65.38,65.34,65.37,29189.0,63.9281,63.9281,63.889,63.9183,29189.0
2017-05-17 14:10:00,65.37,65.49,65.34,65.47,32618.0,63.9183,64.0357,63.889,64.0161,32618.0
2017-05-17 14:15:00,65.47,65.57,65.42,65.57,30223.0,64.0161,64.1139,63.9672,64.1139,30223.0
2017-05-17 14:20:00,65.56,65.61,65.52,65.55,27037.0,64.1041,64.153,64.065,64.0943,27037.0
2017-05-17 14:25:00,65.55,65.66,65.53,65.58,19788.0,64.0943,64.2019,64.0748,64.1237,19788.0
2017-05-17 14:30:00,65.58,65.64,65.56,65.6,20815.0,64.1237,64.1823,64.1041,64.1432,20815.0
2017-05-17 14:35:00,65.58,65.62,65.55,65.55,29956.0,64.1237,64.1628,64.0943,64.0943,29956.0
2017-05-17 14:40:00,65.56,65.63,65.54,65.55,24607.0,64.1041,64.1726,64.0846,64.0943,24607.0
2017-05-17 14:45:00,65.55,65.65,65.55,65.63,39812.0,64.0943,64.1921,64.0943,64.1726,39812.0
2017-05-17 14:50:00,65.63,65.68,65.62,65.63,23345.0,64.1726,64.2215,64.1628,64.1726,23345.0
2017-05-17 14:55:00,65.63,65.66,65.54,65.55,30617.0,64.1726,64.2019,64.0846,64.0943,30617.0
2017-05-17 15:00:00,65.55,65.55,65.48,65.5,32561.0,64.0943,64.0943,64.0259,64.0455,32561.0
2017-05-17 15:05:00,65.51,65.52,65.46,65.48,35029.0,64.0552,64.065,64.0063,64.0259,35029.0
2017-05-17 15:10:00,65.48,65.51,65.39,65.46,49037.0,64.0259,64.0552,63.9379,64.0063,49037.0
2017-05-17 15:15:00,65.47,65.48,65.4,65.47,28082.0,64.0161,64.0259,63.9477,64.0161,28082.0
2017-05-17 15:20:00,65.47,65.5,65.46,65.47,24084.0,64.0161,64.0455,64.0063,64.0161,24084.0
2017-05-17 15:25:00,65.48,65.48,65.42,65.43,32603.0,64.0259,64.0259,63.9672,63.977,32603.0
2017-05-17 15:30:00,65.42,65.51,65.42,65.5,115291.0,63.9672,64.0552,63.9672,64.0455,115291.0
2017-05-17 15:35:00,65.51,65.54,65.47,65.51,84587.0,64.0552,64.0846,64.0161,64.0552,84587.0
2017-05-17 15:40:00,65.51,65.58,65.48,65.51,87875.0,64.0552,64.1237,64.0259,64.0552,87875.0
2017-05-17 15:45:00,65.51,65.52,65.38,65.39,137790.0,64.0552,64.065,63.9281,63.9379,137790.0
2017-05-17 15:50:00,65.39,65.48,65.37,65.37,117633.0,63.9379,64.0259,63.9183,63.9183,117633.0
2017-05-17 15:55:00,65.37,65.39,65.31,65.33,263444.0,63.9183,63.9379,63.8597,63.8792,263444.0
2017-05-18 09:30:00,65.57,66.14,65.57,65.66,74431.0,64.1139,64.6712,64.1139,64.2019,74431.0
2017-05-18 09:35:00,65.64,65.68,65.26,65.26,27692.0,64.1823,64.2215,63.8108,63.8108,27692.0
2017-05-18 09:40:00,65.25,65.34,65.15,65.34,21579.0,63.801,63.889,63.7032,63.889,21579.0
2017-05-18 09:45:00,65.36,65.39,65.24,65.36,24314.0,63.9086,63.9379,63.7912,63.9086,24314.0
2017-05-18 09:50:00,65.35,65.43,65.27,65.36,63820.0,63.8988,63.977,63.8206,63.9086,63820.0
2017-05-18 09:55:00,65.37,65.55,65.32,65.54,36478.0,63.9183,64.0943,63.8695,64.0846,36478.0
2017-05-18 10:00:00,65.56,65.77,65.54,65.59,82963.0,64.1041,64.3095,64.0846,64.1335,82963.0
2017-05-18 10:05:00,65.59,65.59,65.38,65.39,17632.0,64.1335,64.1335,63.9281,63.9379,17632.0
2017-05-18 10:10:00,65.39,65.47,65.37,65.43,18173.0,63.9379,64.0161,63.9183,63.977,18173.0
2017-05-18 10:15:00,65.42,65.47,65.4,65.42,24723.0,63.9672,64.0161,63.9477,63.9672,24723.0
2017-05-18 10:20:00,65.43,65.52,65.42,65.46,27712.0,63.977,64.065,63.9672,64.0063,27712.0
2017-05-18 10:25:00,65.47,65.55,65.46,65.51,12478.0,64.0161,64.0943,64.0063,64.0552,12478.0
2017-05-18 10:30:00,65.5,65.54,65.43,65.43,96988.0,64.0455,64.0846,63.977,63.977,96988.0
2017-05-18 10:35:00,65.42,65.44,65.3,65.33,77664.0,63.9672,63.9868,63.8499,63.8792,77664.0
2017-05-18 10:40:00,65.34,65.47,65.33,65.38,51566.0,63.889,64.0161,63.8792,63.9281,51566.0
2017-05-18 10:45:00,65.38,65.54,65.38,65.5,42009.0,63.9281,64.0846,63.9281,64.0455,42009.0
2017-05-18 10:50:00,65.5,65.59,65.45,65.58,21207.0,64.0455,64.1335,63.9966,64.1237,21207.0
2017-05-18 10:55:00,65.57,65.57,65.49,65.57,11212.0,64.1139,64.1139,64.0357,64.1139,11212.0
2017-05-18 11:00:00,65.56,65.63,65.54,65.54,30470.0,64.1041,64.1726,64.0846,64.0846,30470.0
2017-05-18 11:05:00,65.53,65.56,65.49,65.52,9958.0,64.0748,64.1041,64.0357,64.065,9958.0
2017-05-18 11:10:00,65.52,65.58,65.46,65.55,30426.0,64.065,64.1237,64.0063,64.0943,30426.0
2017-05-18 11:15:00,65.55,65.55,65.46,65.51,13321.0,64.0943,64.0943,64.0063,64.0552,13321.0
2017-05-18 11:20:00,65.51,65.6,65.47,65.51,54805.0,64.0552,64.1432,64.0161,64.0552,54805.0
2017-05-18 11:25:00,65.53,65.58,65.49,65.55,59016.0,64.0748,64.1237,64.0357,64.0943,59016.0
2017-05-18 11:30:00,65.55,65.61,65.5,65.56,36217.0,64.0943,64.153,64.0455,64.1041,36217.0
2017-05-18 11:35:00,65.57,65.64,65.54,65.64,41263.0,64.1139,64.1823,64.0846,64.1823,41263.0
2017-05-18 11:40:00,65.64,65.72,65.63,65.68,14519.0,64.1823,64.2606,64.1726,64.2215,14519.0
2017-05-18 11:45:00,65.69,65.7,65.58,65.6,77393.0,64.2312,64.241,64.1237,64.1432,77393.0
2017-05-18 11:50:00,65.59,65.67,65.58,65.66,23586.0,64.1335,64.2117,64.1237,64.2019,23586.0
2017-05-18 11:55:00,65.68,65.68,65.58,65.6,13005.0,64.2215,64.2215,64.1237,64.1432,13005.0
2017-05-18 12:00:00,65.61,65.65,65.6,65.62,11048.0,64.153,64.1921,64.1432,64.1628,11048.0
2017-05-18 12:05:00,65.62,65.64,65.56,65.62,16417.0,64.1628,64.1823,64.1041,64.1628,16417.0
2017-05-18 12:10:00,65.63,65.64,65.55,65.62,19348.0,64.1726,64.1823,64.0943,64.1628,19348.0
2017-05-18 12:15:00,65.6,65.62,65.57,65.59,10945.0,64.1432,64.1628,64.1139,64.1335,10945.0
2017-05-18 12:20:00,65.57,65.6,65.55,65.56,6308.0,64.1139,64.1432,64.0943,64.1041,6308.0
2017-05-18 12:25:00,65.56,65.57,65.51,65.51,11703.0,64.1041,64.1139,64.0552,64.0552,11703.0
2017-05-18 12:30:00,65.51,65.54,65.48,65.49,12636.0,64.0552,64.0846,64.0259,64.0357,12636.0
2017-05-18 12:35:00,65.49,65.52,65.46,65.52,13099.0,64.0357,64.065,64.0063,64.065,13099.0
2017-05-18 12:40:00,65.53,65.54,65.49,65.49,11650.0,64.0748,64.0846,64.0357,64.0357,11650.0
2017-05-18 12:45:00,65.5,65.56,65.5,65.55,5203.0,64.0455,64.1041,64.0455,64.0943,5203.0
2017-05-18 12:50:00,65.55,65.58,65.5,65.5,8757.0,64.0943,64.1237,64.0455,64.0455,8757.0
2017-05-18 12:55:00,65.49,65.56,65.49,65.55,5653.0,64.0357,64.1041,64.0357,64.0943,5653.0
2017-05-18 13:00:00,65.55,65.55,65.49,65.53,15585.0,64.0943,64.0943,64.0357,64.0748,15585.0
2017-05-18 13:05:00,65.53,65.54,65.48,65.51,11684.0,64.0748,64.0846,64.0259,64.0552,11684.0
2017-05-18 13:10:00,65.48,65.52,65.47,65.49,12494.0,64.0259,64.065,64.0161,64.0357,12494.0
2017-05-18 13:15:00,65.48,65.49,65.41,65.48,46553.0,64.0259,64.0357,63.9575,64.0259,46553.0
2017-05-18 13:20:00,65.49,65.52,65.42,65.48,127459.0,64.0357,64.065,63.9672,64.0259,127459.0
2017-05-18 13:25:00,65.49,65.52,65.4,65.48,87699.0,64.0357,64.065,63.9477,64.0259,87699.0
2017-05-18 13:30:00,65.48,65.55,65.48,65.5,19508.0,64.0259,64.0943,64.0259,64.0455,19508.0
2017-05-18 13:35:00,65.51,65.54,65.48,65.49,34851.0,64.0552,64.0846,64.0259,64.0357,34851.0
2017-05-18 13:40:00,65.49,65.53,65.43,65.47,41988.0,64.0357,64.0748,63.977,64.0161,41988.0
2017-05-18 13:45:00,65.46,65.49,65.39,65.47,159585.0,64.0063,64.0357,63.9379,64.0161,159585.0
2017-05-18 13:50:00,65.5,65.56,65.5,65.55,27701.0,64.0455,64.1041,64.0455,64.0943,27701.0
2017-05-18 13:55:00,65.56,65.62,65.55,65.58,17006.0,64.1041,64.1628,64.0943,64.1237,17006.0
2017-05-18 14:00:00,65.59,65.66,65.54,65.65,31521.0,64.1335,64.2019,64.0846,64.1921,31521.0
2017-05-18 14:05:00,65.64,65.64,65.59,65.62,22987.0,64.1823,64.1823,64.1335,64.1628,22987.0
2017-05-18 14:10:00,65.62,65.65,65.58,65.58,29874.0,64.1628,64.1921,64.1237,64.1237,29874.0
2017-05-18 14:15:00,65.57,65.6,65.56,65.58,45758.0,64.1139,64.1432,64.1041,64.1237,45758.0
2017-05-18 14:20:00,65.56,65.65,65.55,65.65,20874.0,64.1041,64.1921,64.0943,64.1921,20874.0
2017-05-18 14:25:00,65.63,65.65,65.59,65.63,17835.0,64.1726,64.1921,64.1335,64.1726,17835.0
2017-05-18 14:30:00,65.63,65.68,65.59,65.63,49277.0,64.1726,64.2215,64.1335,64.1726,49277.0
2017-05-18 14:35:00,65.64,65.65,65.57,65.59,31406.0,64.1823,64.1921,64.1139,64.1335,31406.0
2017-05-18 14:40:00,65.6,65.66,65.57,65.61,29810.0,64.1432,64.2019,64.1139,64.153,29810.0
2017-05-18 14:45:00,65.62,65.63,65.57,65.6,43679.0,64.1628,64.1726,64.1139,64.1432,43679.0
2017-05-18 14:50:00,65.62,65.64,65.58,65.61,14535.0,64.1628,64.1823,64.1237,64.153,14535.0
2017-05-18 14:55:00,65.62,65.65,65.58,65.64,15528.0,64.1628,64.1921,64.1237,64.1823,15528.0
2017-05-18 15:00:00,65.63,65.68,65.58,65.68,23813.0,64.1726,64.2215,64.1237,64.2215,23813.0
2017-05-18 15:05:00,65.67,65.69,65.59,65.65,24849.0,64.2117,64.2312,64.1335,64.1921,24849.0
2017-05-18 15:10:00,65.65,65.7,65.61,65.61,25530.0,64.1921,64.241,64.153,64.153,25530.0
2017-05-18 15:15:00,65.61,65.65,65.6,65.64,25239.0,64.153,64.1921,64.1432,64.1823,25239.0
2017-05-18 15:20:00,65.63,65.64,65.59,65.6,37562.0,64.1726,64.1823,64.1335,64.1432,37562.0
2017-05-18 15:25:00,65.6,65.61,65.56,65.58,22121.0,64.1432,64.153,64.1041,64.1237,22121.0
2017-05-18 15:30:00,65.58,65.58,65.5,65.57,36140.0,64.1237,64.1237,64.0455,64.1139,36140.0
2017-05-18 15:35:00,65.56,65.64,65.55,65.63,39953.0,64.1041,64.1823,64.0943,64.1726,39953.0
2017-05-18 15:40:00,65.62,65.66,65.59,65.64,52952.0,64.1628,64.2019,64.1335,64.1823,52952.0
2017-05-18 15:45:00,65.64,65.75,65.64,65.73,57560.0,64.1823,64.2899,64.1823,64.2703,57560.0
2017-05-18 15:50:00,65.72,65.75,65.7,65.73,67052.0,64.2606,64.2899,64.241,64.2703,67052.0
2017-05-18 15:55:00,65.72,65.76,65.6,65.63,131248.0,64.2606,64.2997,64.1432,64.1726,131248.0
2017-05-19 09:30:00,65.73,65.75,65.37,65.38,208105.0,64.2703,64.2899,63.9183,63.9281,208105.0
2017-05-19 09:35:00,65.4,65.46,65.24,65.31,13916.0,63.9477,64.0063,63.7912,63.8597,13916.0
2017-05-19 09:40:00,65.31,65.5,65.31,65.39,10376.0,63.8597,64.0455,63.8597,63.9379,10376.0
2017-05-19 09:45:00,65.35,65.43,65.35,65.41,10008.0,63.8988,63.977,63.8988,63.9575,10008.0
2017-05-19 09:50:00,65.43,65.54,65.42,65.47,25714.0,63.977,64.0846,63.9672,64.0161,25714.0
2017-05-19 09:55:00,65.47,65.48,65.37,65.45,59797.0,64.0161,64.0259,63.9183,63.9966,59797.0
2017-05-19 10:00:00,65.45,65.5,65.41,65.42,76299.0,63.9966,64.0455,63.9575,63.9672,76299.0
2017-05-19 10:05:00,65.43,65.45,65.39,65.41,16280.0,63.977,63.9966,63.9379,63.9575,16280.0
2017-05-19 10:10:00,65.4,65.51,65.37,65.49,27203.0,63.9477,64.0552,63.9183,64.0357,27203.0
2017-05-19 10:15:00,65.48,65.59,65.46,65.52,77655.0,64.0259,64.1335,64.0063,64.065,77655.0
2017-05-19 10:20:00,65.53,65.56,65.49,65.54,36212.0,64.0748,64.1041,64.0357,64.0846,36212.0
2017-05-19 10:25:00,65.54,65.63,65.51,65.63,40952.0,64.0846,64.1726,64.0552,64.1726,40952.0
2017-05-19 10:30:00,65.62,65.7,65.57,65.64,15090.0,64.1628,64.241,64.1139,64.1823,15090.0
2017-05-19 10:35:00,65.64,65.71,65.61,65.68,36517.0,64.1823,64.2508,64.153,64.2215,36517.0
2017-05-19 10:40:00,65.68,65.78,65.67,65.76,155192.0,64.2215,64.3192,64.2117,64.2997,155192.0
2017-05-19 10:45:00,65.76,65.86,65.74,65.85,18603.0,64.2997,64.3975,64.2801,64.3877,18603.0
2017-05-19 10:50:00,65.86,65.86,65.81,65.81,23609.0,64.3975,64.3975,64.3486,64.3486,23609.0
2017-05-19 10:55:00,65.81,65.83,65.78,65.81,22408.0,64.3486,64.3681,64.3192,64.3486,22408.0
2017-05-19 11:00:00,65.81,65.82,65.73,65.79,31241.0,64.3486,64.3583,64.2703,64.329,31241.0
2017-05-19 11:05:00,65.77,65.77,65.7,65.7,5482.0,64.3095,64.3095,64.241,64.241,5482.0
2017-05-19 11:10:00,65.7,65.71,65.64,65.64,14592.0,64.241,64.2508,64.1823,64.1823,14592.0
2017-05-19 11:15:00,65.64,65.67,65.61,65.65,9933.0,64.1823,64.2117,64.153,64.1921,9933.0
2017-05-19 11:20:00,65.64,65.66,65.6,65.65,18272.0,64.1823,64.2019,64.1432,64.1921,18272.0
2017-05-19 11:25:00,65.66,65.66,65.56,65.57,15091.0,64.2019,64.2019,64.1041,64.1139,15091.0
2017-05-19 11:30:00,65.57,65.6,65.54,65.56,15489.0,64.1139,64.1432,64.0846,64.1041,15489.0
2017-05-19 11:35:00,65.57,65.6,65.52,65.57,82286.0,64.1139,64.1432,64.065,64.1139,82286.0
2017-05-19 11:40:00,65.59,65.66,65.58,65.61,31004.0,64.1335,64.2019,64.1237,64.153,31004.0
2017-05-19 11:45:00,65.6,65.67,65.54,65.65,92757.0,64.1432,64.2117,64.0846,64.1921,92757.0
2017-05-19 11:50:00,65.64,65.65,65.55,65.6,51577.0,64.1823,64.1921,64.0943,64.1432,51577.0
2017-05-19 11:55:00,65.6,65.63,65.57,65.59,36469.0,64.1432,64.1726,64.1139,64.1335,36469.0
2017-05-19 12:00:00,65.59,65.62,65.51,65.61,64695.0,64.1335,64.1628,64.0552,64.153,64695.0
2017-05-19 12:05:00,65.62,65.63,65.49,65.53,65621.0,64.1628,64.1726,64.0357,64.0748,65621.0
2017-05-19 12:10:00,65.55,65.62,65.53,65.6,25322.0,64.0943,64.1628,64.0748,64.1432,25322.0
2017-05-19 12:15:00,65.6,65.6,65.51,65.53,24703.0,64.1432,64.1432,64.0552,64.0748,24703.0
2017-05-19 12:20:00,65.54,65.54,65.47,65.5,16758.0,64.0846,64.0846,64.0161,64.0455,16758.0
2017-05-19 12:25:00,65.52,65.55,65.46,65.49,18656.0,64.065,64.0943,64.0063,64.0357,18656.0
2017-05-19 12:30:00,65.5,65.5,65.43,65.43,21231.0,64.0455,64.0455,63.977,63.977,21231.0
2017-05-19 12:35:00,65.45,65.49,65.4,65.43,25291.0,63.9966,64.0357,63.9477,63.977,25291.0
2017-05-19 12:40:00,65.42,65.5,65.42,65.48,7048.0,63.9672,64.0455,63.9672,64.0259,7048.0
2017-05-19 12:45:00,65.49,65.51,65.46,65.5,10190.0,64.0357,64.0552,64.0063,64.0455,10190.0
2017-05-19 12:50:00,65.5,65.51,65.48,65.51,11658.0,64.0455,64.0552,64.0259,64.0552,11658.0
2017-05-19 12:55:00,65.5,65.51,65.47,65.5,7637.0,64.0455,64.0552,64.0161,64.0455,7637.0
2017-05-19 13:00:00,65.5,65.54,65.49,65.53,45912.0,64.0455,64.0846,64.0357,64.0748,45912.0
2017-05-19 13:05:00,65.53,65.53,65.49,65.51,93263.0,64.0748,64.0748,64.0357,64.0552,93263.0
2017-05-19 13:10:00,65.52,65.52,65.47,65.49,5500.0,64.065,64.065,64.0161,64.0357,5500.0
2017-05-19 13:15:00,65.48,65.48,65.44,65.44,25533.0,64.0259,64.0259,63.9868,63.9868,25533.0
2017-05-19 13:20:00,65.46,65.52,65.44,65.51,58231.0,64.0063,64.065,63.9868,64.0552,58231.0
2017-05-19 13:25:00,65.5,65.53,65.48,65.5,19777.0,64.0455,64.0748,64.0259,64.0455,19777.0
2017-05-19 13:30:00,65.5,65.5,65.44,65.45,19388.0,64.0455,64.0455,63.9868,63.9966,19388.0
2017-05-19 13:35:00,65.45,65.47,65.35,65.44,76299.0,63.9966,64.0161,63.8988,63.9868,76299.0
2017-05-19 13:40:00,65.43,65.48,65.4,65.48,36960.0,63.977,64.0259,63.9477,64.0259,36960.0
2017-05-19 13:45:00,65.48,65.48,65.39,65.42,14036.0,64.0259,64.0259,63.9379,63.9672,14036.0
2017-05-19 13:50:00,65.42,65.42,65.36,65.4,6200.0,63.9672,63.9672,63.9086,63.9477,6200.0
2017-05-19 13:55:00,65.4,65.41,65.35,65.39,19901.0,63.9477,63.9575,63.8988,63.9379,19901.0
2017-05-19 14:00:00,65.39,65.41,65.37,65.39,30995.0,63.9379,63.9575,63.9183,63.9379,30995.0
2017-05-19 14:05:00,65.39,65.41,65.38,65.4,15791.0,63.9379,63.9575,63.9281,63.9477,15791.0
2017-05-19 14:10:00,65.39,65.4,65.34,65.37,25490.0,63.9379,63.9477,63.889,63.9183,25490.0
2017-05-19 14:15:00,65.37,65.4,65.36,65.4,17338.0,63.9183,63.9477,63.9086,63.9477,17338.0
2017-05-19 14:20:00,65.39,65.4,65.33,65.36,23409.0,63.9379,63.9477,63.8792,63.9086,23409.0
2017-05-19 14:25:00,65.36,65.37,65.32,65.36,20484.0,63.9086,63.9183,63.8695,63.9086,20484.0
2017-05-19 14:30:00,65.37,65.39,65.35,65.38,41965.0,63.9183,63.9379,63.8988,63.9281,41965.0
2017-05-19 14:35:00,65.39,65.42,65.37,65.42,34582.0,63.9379,63.9672,63.9183,63.9672,34582.0
2017-05-19 14:40:00,65.44,65.47,65.43,65.46,61306.0,63.9868,64.0161,63.977,64.0063,61306.0
2017-05-19 14:45:00,65.46,65.49,65.45,65.49,14046.0,64.0063,64.0357,63.9966,64.0357,14046.0
2017-05-19 14:50:00,65.48,65.5,65.45,65.45,37966.0,64.0259,64.0455,63.9966,63.9966,37966.0
2017-05-19 14:55:00,65.46,65.46,65.42,65.43,12233.0,64.0063,64.0063,63.9672,63.977,12233.0
2017-05-19 15:00:00,65.44,65.5,65.42,65.48,24979.0,63.9868,64.0455,63.9672,64.0259,24979.0
2017-05-19 15:05:00,65.48,65.5,65.35,65.38,45448.0,64.0259,64.0455,63.8988,63.9281,45448.0
2017-05-19 15:10:00,65.38,65.42,65.33,65.36,32686.0,63.9281,63.9672,63.8792,63.9086,32686.0
2017-05-19 15:15:00,65.35,65.39,65.33,65.38,22470.0,63.8988,63.9379,63.8792,63.9281,22470.0
2017-05-19 15:20:00,65.37,65.37,65.3,65.31,33141.0,63.9183,63.9183,63.8499,63.8597,33141.0
2017-05-19 15:25:00,65.31,65.4,65.31,65.4,29183.0,63.8597,63.9477,63.8597,63.9477,29183.0
2017-05-19 15:30:00,65.4,65.44,65.37,65.42,73328.0,63.9477,63.9868,63.9183,63.9672,73328.0
2017-05-19 15:35:00,65.42,65.46,65.41,65.45,57547.0,63.9672,64.0063,63.9575,63.9966,57547.0
2017-05-19 15:40:00,65.45,65.46,65.41,65.45,80134.0,63.9966,64.0063,63.9575,63.9966,80134.0
2017-05-19 15:45:00,65.45,65.45,65.41,65.43,65227.0,63.9966,63.9966,63.9575,63.977,65227.0
2017-05-19 15:50:00,65.42,65.49,65.42,65.48,92375.0,63.9672,64.0357,63.9672,64.0259,92375.0
2017-05-19 15:55:00,65.48,65.58,65.47,65.54,217959.0,64.0259,64.1237,64.0161,64.0846,217959.0
2017-05-22 09:30:00,65.4,65.47,65.28,65.37,39100.0,63.9477,64.0161,63.8303,63.9183,39100.0
2017-05-22 09:35:00,65.41,65.52,65.35,65.5,36281.0,63.9575,64.065,63.8988,64.0455,36281.0
2017-05-22 09:40:00,65.5,65.59,65.49,65.52,42613.0,64.0455,64.1335,64.0357,64.065,42613.0
2017-05-22 09:45:00,65.5,65.68,65.48,65.64,34847.0,64.0455,64.2215,64.0259,64.1823,34847.0
2017-05-22 09:50:00,65.64,65.68,65.6,65.65,29122.0,64.1823,64.2215,64.1432,64.1921,29122.0
2017-05-22 09:55:00,65.65,65.65,65.52,65.53,32989.0,64.1921,64.1921,64.065,64.0748,32989.0
2017-05-22 10:00:00,65.54,65.6,65.53,65.55,47162.0,64.0846,64.1432,64.0748,64.0943,47162.0
2017-05-22 10:05:00,65.55,65.65,65.53,65.62,50734.0,64.0943,64.1921,64.0748,64.1628,50734.0
2017-05-22 10:10:00,65.63,65.7,65.62,65.63,35817.0,64.1726,64.241,64.1628,64.1726,35817.0
2017-05-22 10:15:00,65.63,65.65,65.54,65.58,39066.0,64.1726,64.1921,64.0846,64.1237,39066.0
2017-05-22 10:20:00,65.58,65.61,65.55,65.61,24270.0,64.1237,64.153,64.0943,64.153,24270.0
2017-05-22 10:25:00,65.61,65.61,65.52,65.53,40664.0,64.153,64.153,64.065,64.0748,40664.0
2017-05-22 10:30:00,65.52,65.6,65.5,65.59,39264.0,64.065,64.1432,64.0455,64.1335,39264.0
2017-05-22 10:35:00,65.58,65.59,65.49,65.49,29504.0,64.1237,64.1335,64.0357,64.0357,29504.0
2017-05-22 10:40:00,65.48,65.52,65.45,65.52,49711.0,64.0259,64.065,63.9966,64.065,49711.0
2017-05-22 10:45:00,65.52,65.62,65.51,65.6,28113.0,64.065,64.1628,64.0552,64.1432,28113.0
2017-05-22 10:50:00,65.6,65.62,65.54,65.58,32011.0,64.1432,64.1628,64.0846,64.1237,32011.0
2017-05-22 10:55:00,65.58,65.64,65.57,65.58,73240.0,64.1237,64.1823,64.1139,64.1237,73240.0
2017-05-22 11:00:00,65.58,65.67,65.58,65.67,25757.0,64.1237,64.2117,64.1237,64.2117,25757.0
2017-05-22 11:05:00,65.67,65.68,65.61,65.64,29855.0,64.2117,64.2215,64.153,64.1823,29855.0
2017-05-22 11:10:00,65.64,65.67,65.59,65.61,25413.0,64.1823,64.2117,64.1335,64.153,25413.0
2017-05-22 11:15:00,65.62,65.67,65.57,65.6,29912.0,64.1628,64.2117,64.1139,64.1432,29912.0
2017-05-22 11:20:00,65.6,65.63,65.58,65.62,16050.0,64.1432,64.1726,64.1237,64.1628,16050.0
2017-05-22 11:25:00,65.63,65.64,65.58,65.61,11627.0,64.1726,64.1823,64.1237,64.153,11627.0
2017-05-22 11:30:00,65.62,65.64,65.58,65.62,14934.0,64.1628,64.1823,64.1237,64.1628,14934.0
2017-05-22 11:35:00,65.63,65.72,65.62,65.66,20396.0,64.1726,64.2606,64.1628,64.2019,20396.0
2017-05-22 11:40:00,65.66,65.67,65.64,65.65,19894.0,64.2019,64.2117,64.1823,64.1921,19894.0
2017-05-22 11:45:00,65.65,65.68,65.64,65.65,12909.0,64.1921,64.2215,64.1823,64.1921,12909.0
2017-05-22 11:50:00,65.65,65.67,65.61,65.67,14562.0,64.1921,64.2117,64.153,64.2117,14562.0
2017-05-22 11:55:00,65.67,65.67,65.61,65.62,9921.0,64.2117,64.2117,64.153,64.1628,9921.0
2017-05-22 12:00:00,65.62,65.67,65.59,65.67,17497.0,64.1628,64.2117,64.1335,64.2117,17497.0
2017-05-22 12:05:00,65.67,65.72,65.65,65.72,16030.0,64.2117,64.2606,64.1921,64.2606,16030.0
2017-05-22 12:10:00,65.72,65.74,65.69,65.72,13455.0,64.2606,64.2801,64.2312,64.2606,13455.0
2017-05-22 12:15:00,65.71,65.74,65.7,65.73,10380.0,64.2508,64.2801,64.241,64.2703,10380.0
2017-05-22 12:20:00,65.74,65.76,65.73,65.75,13903.0,64.2801,64.2997,64.2703,64.2899,13903.0
2017-05-22 12:25:00,65.75,65.77,65.73,65.76,14080.0,64.2899,64.3095,64.2703,64.2997,14080.0
2017-05-22 12:30:00,65.75,65.8,65.74,65.8,8410.0,64.2899,64.3388,64.2801,64.3388,8410.0
2017-05-22 12:35:00,65.8,65.86,65.79,65.85,8055.0,64.3388,64.3975,64.329,64.3877,8055.0
2017-05-22 12:40:00,65.84,65.91,65.83,65.88,8888.0,64.3779,64.4463,64.3681,64.417,8888.0
2017-05-22 12:45:00,65.9,65.92,65.9,65.92,9764.0,64.4366,64.4561,64.4366,64.4561,9764.0
2017-05-22 12:50:00,65.92,65.99,65.91,65.98,10886.0,64.4561,64.5246,64.4463,64.5148,10886.0
2017-05-22 12:55:00,65.99,66.0,65.94,65.96,8804.0,64.5246,64.5343,64.4757,64.4952,8804.0
2017-05-22 13:00:00,65.97,65.98,65.93,65.94,6593.0,64.505,64.5148,64.4659,64.4757,6593.0
2017-05-22 13:05:00,65.95,65.97,65.94,65.94,4250.0,64.4855,64.505,64.4757,64.4757,4250.0
2017-05-22 13:10:00,65.95,65.98,65.94,65.94,11826.0,64.4855,64.5148,64.4757,64.4757,11826.0
2017-05-22 13:15:00,65.95,65.99,65.94,65.98,9567.0,64.4855,64.5246,64.4757,64.5148,9567.0
2017-05-22 13:20:00,65.99,66.03,65.98,66.03,11625.0,64.5246,64.5637,64.5148,64.5637,11625.0
2017-05-22 13:25:00,66.03,66.08,66.03,66.07,11384.0,64.5637,64.6126,64.5637,64.6028,11384.0
2017-05-22 13:30:00,66.07,66.08,66.05,66.08,10440.0,64.6028,64.6126,64.5832,64.6126,10440.0
2017-05-22 13:35:00,66.09,66.12,66.07,66.09,9599.0,64.6224,64.6517,64.6028,64.6224,9599.0
2017-05-22 13:40:00,66.09,66.11,66.07,66.08,5669.0,64.6224,64.6419,64.6028,64.6126,5669.0
2017-05-22 13:45:00,66.08,66.09,66.05,66.05,6370.0,64.6126,64.6224,64.5832,64.5832,6370.0
2017-05-22 13:50:00,66.05,66.05,66.01,66.02,4645.0,64.5832,64.5832,64.5441,64.5539,4645.0
2017-05-22 13:55:00,66.02,66.04,65.99,66.02,12150.0,64.5539,64.5735,64.5246,64.5539,12150.0
2017-05-22 14:00:00,66.02,66.06,66.0,66.06,23891.0,64.5539,64.593,64.5343,64.593,23891.0
2017-05-22 14:05:00,66.05,66.1,66.05,66.06,15812.0,64.5832,64.6321,64.5832,64.593,15812.0
2017-05-22 14:10:00,66.05,66.09,66.04,66.07,21509.0,64.5832,64.6224,64.5735,64.6028,21509.0
2017-05-22 14:15:00,66.07,66.09,66.05,66.06,22001.0,64.6028,64.6224,64.5832,64.593,22001.0
2017-05-22 14:20:00,66.05,66.08,66.03,66.03,29397.0,64.5832,64.6126,64.5637,64.5637,29397.0
2017-05-22 14:25:00,66.04,66.07,66.04,66.05,23407.0,64.5735,64.6028,64.5735,64.5832,23407.0
2017-05-22 14:30:00,66.05,66.07,66.0,66.0,26740.0,64.5832,64.6028,64.5343,64.5343,26740.0
2017-05-22 14:35:00,66.0,66.02,65.98,65.98,19843.0,64.5343,64.5539,64.5148,64.5148,19843.0
2017-05-22 14:40:00,65.98,65.99,65.93,65.96,17483.0,64.5148,64.5246,64.4659,64.4952,17483.0
2017-05-22 14:45:00,65.96,65.97,65.94,65.95,19561.0,64.4952,64.505,64.4757,64.4855,19561.0
2017-05-22 14:50:00,65.95,65.96,65.92,65.93,16501.0,64.4855,64.4952,64.4561,64.4659,16501.0
2017-05-22 14:55:00,65.93,65.95,65.91,65.95,24073.0,64.4659,64.4855,64.4463,64.4855,24073.0
2017-05-22 15:00:00,65.95,65.96,65.91,65.94,30419.0,64.4855,64.4952,64.4463,64.4757,30419.0
2017-05-22 15:05:00,65.94,65.94,65.88,65.88,30429.0,64.4757,64.4757,64.417,64.417,30429.0
2017-05-22 15:10:00,65.88,65.91,65.88,65.89,58277.0,64.417,64.4463,64.417,64.4268,58277.0
2017-05-22 15:15:00,65.89,65.91,65.88,65.89,89424.0,64.4268,64.4463,64.417,64.4268,89424.0
2017-05-22 15:20:00,65.89,65.91,65.87,65.89,53165.0,64.4268,64.4463,64.4072,64.4268,53165.0
2017-05-22 15:25:00,65.89,65.93,65.88,65.92,42805.0,64.4268,64.4659,64.417,64.4561,42805.0
2017-05-22 15:30:00,65.92,66.05,65.91,66.03,36320.0,64.4561,64.5832,64.4463,64.5637,36320.0
2017-05-22 15:35:00,66.03,66.16,66.02,66.16,54021.0,64.5637,64.6908,64.5539,64.6908,54021.0
2017-05-22 15:40:00,66.15,66.16,66.1,66.15,88087.0,64.681,64.6908,64.6321,64.681,88087.0
2017-05-22 15:45:00,66.15,66.15,66.04,66.04,82674.0,64.681,64.681,64.5735,64.5735,82674.0
2017-05-22 15:50:00,66.05,66.06,65.99,65.99,105908.0,64.5832,64.593,64.5246,64.5246,105908.0
2017-05-22 15:55:00,65.99,65.99,65.91,65.93,202707.0,64.5246,64.5246,64.4463,64.4659,202707.0
2017-05-23 09:30:00,65.95,65.95,65.83,65.91,25319.0,64.4855,64.4855,64.3681,64.4463,25319.0
2017-05-23 09:35:00,65.89,65.96,65.89,65.92,13792.0,64.4268,64.4952,64.4268,64.4561,13792.0
2017-05-23 09:40:00,65.93,66.05,65.9,65.99,22850.0,64.4659,64.5832,64.4366,64.5246,22850.0
2017-05-23 09:45:00,65.96,66.04,65.93,65.94,15371.0,64.4952,64.5735,64.4659,64.4757,15371.0
2017-05-23 09:50:00,65.94,65.99,65.9,65.9,13886.0,64.4757,64.5246,64.4366,64.4366,13886.0
2017-05-23 09:55:00,65.9,66.04,65.89,66.04,115186.0,64.4366,64.5735,64.4268,64.5735,115186.0
2017-05-23 10:00:00,66.02,66.09,66.01,66.02,46903.0,64.5539,64.6224,64.5441,64.5539,46903.0
2017-05-23 10:05:00,66.02,66.05,65.96,66.04,19928.0,64.5539,64.5832,64.4952,64.5735,19928.0
2017-05-23 10:10:00,66.04,66.06,65.98,65.99,35505.0,64.5735,64.593,64.5148,64.5246,35505.0
2017-05-23 10:15:00,66.0,66.07,66.0,66.04,26288.0,64.5343,64.6028,64.5343,64.5735,26288.0
2017-05-23 10:20:00,66.04,66.18,66.04,66.17,15336.0,64.5735,64.7104,64.5735,64.7006,15336.0
2017-05-23 10:25:00,66.18,66.19,66.12,66.12,11298.0,64.7104,64.7201,64.6517,64.6517,11298.0
2017-05-23 10:30:00,66.12,66.14,66.07,66.11,18935.0,64.6517,64.6712,64.6028,64.6419,18935.0
2017-05-23 10:35:00,66.12,66.27,66.12,66.27,37678.0,64.6517,64.7984,64.6517,64.7984,37678.0
2017-05-23 10:40:00,66.25,66.33,66.21,66.31,19082.0,64.7788,64.857,64.7397,64.8375,19082.0
2017-05-23 10:45:00,66.31,66.33,66.25,66.28,33170.0,64.8375,64.857,64.7788,64.8081,33170.0
2017-05-23 10:50:00,66.28,66.32,66.27,66.3,25867.0,64.8081,64.8472,64.7984,64.8277,25867.0
2017-05-23 10:55:00,66.3,66.39,66.3,66.33,37304.0,64.8277,64.9157,64.8277,64.857,37304.0
2017-05-23 11:00:00,66.33,66.44,66.33,66.4,54116.0,64.857,64.9646,64.857,64.9255,54116.0
2017-05-23 11:05:00,66.4,66.42,66.34,66.39,26035.0,64.9255,64.945,64.8668,64.9157,26035.0
2017-05-23 11:10:00,66.39,66.44,66.36,66.42,22552.0,64.9157,64.9646,64.8864,64.945,22552.0
2017-05-23 11:15:00,66.42,66.43,66.33,66.34,55706.0,64.945,64.9548,64.857,64.8668,55706.0
2017-05-23 11:20:00,66.36,66.4,66.33,66.35,54816.0,64.8864,64.9255,64.857,64.8766,54816.0
2017-05-23 11:25:00,66.35,66.39,66.33,66.38,39843.0,64.8766,64.9157,64.857,64.9059,39843.0
2017-05-23 11:30:00,66.38,66.42,66.33,66.39,33414.0,64.9059,64.945,64.857,64.9157,33414.0
2017-05-23 11:35:00,66.39,66.45,66.38,66.43,37838.0,64.9157,64.9744,64.9059,64.9548,37838.0
2017-05-23 11:40:00,66.42,66.46,66.39,66.4,59070.0,64.945,64.9841,64.9157,64.9255,59070.0
2017-05-23 11:45:00,66.4,66.41,66.34,66.37,35100.0,64.9255,64.9352,64.8668,64.8961,35100.0
2017-05-23 11:50:00,66.37,66.45,66.36,66.41,14983.0,64.8961,64.9744,64.8864,64.9352,14983.0
2017-05-23 11:55:00,66.41,66.46,66.38,66.45,8700.0,64.9352,64.9841,64.9059,64.9744,8700.0
2017-05-23 12:00:00,66.44,66.47,66.43,66.47,7499.0,64.9646,64.9939,64.9548,64.9939,7499.0
2017-05-23 12:05:00,66.47,66.55,66.47,66.51,23328.0,64.9939,65.0721,64.9939,65.033,23328.0
2017-05-23 12:10:00,66.51,66.57,66.5,66.56,15839.0,65.033,65.0917,65.0232,65.0819,15839.0
2017-05-23 12:15:00,66.56,66.65,66.55,66.65,29113.0,65.0819,65.1699,65.0721,65.1699,29113.0
2017-05-23 12:20:00,66.65,66.65,66.6,66.61,8361.0,65.1699,65.1699,65.121,65.1308,8361.0
2017-05-23 12:25:00,66.61,66.67,66.6,66.66,9899.0,65.1308,65.1895,65.121,65.1797,9899.0
2017-05-23 12:30:00,66.66,66.67,66.6,66.61,15621.0,65.1797,65.1895,65.121,65.1308,15621.0
2017-05-23 12:35:00,66.61,66.63,66.61,66.62,14369.0,65.1308,65.1504,65.1308,65.1406,14369.0
2017-05-23 12:40:00,66.62,66.7,66.62,66.68,17975.0,65.1406,65.2188,65.1406,65.1992,17975.0
2017-05-23 12:45:00,66.67,66.7,66.66,66.67,13916.0,65.1895,65.2188,65.1797,65.1895,13916.0
2017-05-23 12:50:00,66.67,66.7,66.65,66.65,7549.0,65.1895,65.2188,65.1699,65.1699,7549.0
2017-05-23 12:55:00,66.65,66.66,66.62,66.64,13176.0,65.1699,65.1797,65.1406,65.1601,13176.0
2017-05-23 13:00:00,66.64,66.64,66.58,66.58,9334.0,65.1601,65.1601,65.1015,65.1015,9334.0
2017-05-23 13:05:00,66.59,66.6,66.56,66.56,7686.0,65.1112,65.121,65.0819,65.0819,7686.0
2017-05-23 13:10:00,66.56,66.56,66.5,66.5,23884.0,65.0819,65.0819,65.0232,65.0232,23884.0
2017-05-23 13:15:00,66.5,66.53,66.49,66.52,17246.0,65.0232,65.0526,65.0135,65.0428,17246.0
2017-05-23 13:20:00,66.52,66.53,66.51,66.51,7813.0,65.0428,65.0526,65.033,65.033,7813.0
2017-05-23 13:25:00,66.51,66.59,66.51,66.57,15708.0,65.033,65.1112,65.033,65.0917,15708.0
2017-05-23 13:30:00,66.57,66.6,66.55,66.59,16194.0,65.0917,65.121,65.0721,65.1112,16194.0
2017-05-23 13:35:00,66.6,66.62,66.6,66.6,9231.0,65.121,65.1406,65.121,65.121,9231.0
2017-05-23 13:40:00,66.6,66.6,66.56,66.57,17219.0,65.121,65.121,65.0819,65.0917,17219.0
2017-05-23 13:45:00,66.57,66.59,66.55,66.57,29215.0,65.0917,65.1112,65.0721,65.0917,29215.0
2017-05-23 13:50:00,66.58,66.58,66.49,66.51,20142.0,65.1015,65.1015,65.0135,65.033,20142.0
2017-05-23 13:55:00,66.5,66.51,66.48,66.51,33704.0,65.0232,65.033,65.0037,65.033,33704.0
2017-05-23 14:00:00,66.51,66.53,66.46,66.48,8448.0,65.033,65.0526,64.9841,65.0037,8448.0
2017-05-23 14:05:00,66.47,66.48,66.44,66.46,18921.0,64.9939,65.0037,64.9646,64.9841,18921.0
2017-05-23 14:10:00,66.46,66.5,66.45,66.49,36787.0,64.9841,65.0232,64.9744,65.0135,36787.0
2017-05-23 14:15:00,66.48,66.51,66.44,66.46,65332.0,65.0037,65.033,64.9646,64.9841,65332.0
2017-05-23 14:20:00,66.45,66.46,66.4,66.43,22570.0,64.9744,64.9841,64.9255,64.9548,22570.0
2017-05-23 14:25:00,66.42,66.47,66.42,66.45,22693.0,64.945,64.9939,64.945,64.9744,22693.0
2017-05-23 14:30:00,66.45,66.51,66.45,66.49,66230.0,64.9744,65.033,64.9744,65.0135,66230.0
2017-05-23 14:35:00,66.49,66.49,66.35,66.37,85935.0,65.0135,65.0135,64.8766,64.8961,85935.0
2017-05-23 14:40:00,66.37,66.37,66.23,66.24,23808.0,64.8961,64.8961,64.7592,64.769,23808.0
2017-05-23 14:45:00,66.24,66.25,66.16,66.2,36201.0,64.769,64.7788,64.6908,64.7299,36201.0
2017-05-23 14:50:00,66.21,66.31,66.21,66.3,17117.0,64.7397,64.8375,64.7397,64.8277,17117.0
2017-05-23 14:55:00,66.28,66.4,66.27,66.4,22067.0,64.8081,64.9255,64.7984,64.9255,22067.0
2017-05-23 15:00:00,66.4,66.42,66.37,66.4,23303.0,64.9255,64.945,64.8961,64.9255,23303.0
2017-05-23 15:05:00,66.41,66.42,66.37,66.37,20416.0,64.9352,64.945,64.8961,64.8961,20416.0
2017-05-23 15:10:00,66.37,66.39,66.34,66.34,23929.0,64.8961,64.9157,64.8668,64.8668,23929.0
2017-05-23 15:15:00,66.36,66.36,66.32,66.35,25257.0,64.8864,64.8864,64.8472,64.8766,25257.0
2017-05-23 15:20:00,66.34,66.37,66.34,66.34,17994.0,64.8668,64.8961,64.8668,64.8668,17994.0
2017-05-23 15:25:00,66.34,66.35,66.3,66.32,66432.0,64.8668,64.8766,64.8277,64.8472,66432.0
2017-05-23 15:30:00,66.32,66.35,66.31,66.33,27486.0,64.8472,64.8766,64.8375,64.857,27486.0
2017-05-23 15:35:00,66.33,66.36,66.27,66.31,36645.0,64.857,64.8864,64.7984,64.8375,36645.0
2017-05-23 15:40:00,66.3,66.31,66.25,66.25,21492.0,64.8277,64.8375,64.7788,64.7788,21492.0
2017-05-23 15:45:00,66.25,66.25,66.14,66.16,58379.0,64.7788,64.7788,64.6712,64.6908,58379.0
2017-05-23 15:50:00,66.16,66.18,66.12,66.14,87504.0,64.6908,64.7104,64.6517,64.6712,87504.0
2017-05-23 15:55:00,66.14,66.18,66.1,66.15,174227.0,64.6712,64.7104,64.6321,64.681,174227.0
2017-05-24 09:30:00,66.3,66.4,66.15,66.35,19312.0,64.8277,64.9255,64.681,64.8766,19312.0
2017-05-24 09:35:00,66.41,66.47,66.4,66.46,3324.0,64.9352,64.9939,64.9255,64.9841,3324.0
2017-05-24 09:40:00,66.45,66.46,66.38,66.39,5676.0,64.9744,64.9841,64.9059,64.9157,5676.0
2017-05-24 09:45:00,66.37,66.43,66.35,66.38,4281.0,64.8961,64.9548,64.8766,64.9059,4281.0
2017-05-24 09:50:00,66.35,66.36,66.25,66.35,12254.0,64.8766,64.8864,64.7788,64.8766,12254.0
2017-05-24 09:55:00,66.4,66.4,66.34,66.35,21442.0,64.9255,64.9255,64.8668,64.8766,21442.0
2017-05-24 10:00:00,66.34,66.46,66.34,66.45,8930.0,64.8668,64.9841,64.8668,64.9744,8930.0
2017-05-24 10:05:00,66.44,66.46,66.38,66.38,8180.0,64.9646,64.9841,64.9059,64.9059,8180.0
2017-05-24 10:10:00,66.37,66.37,66.29,66.31,8100.0,64.8961,64.8961,64.8179,64.8375,8100.0
2017-05-24 10:15:00,66.31,66.35,66.27,66.35,4682.0,64.8375,64.8766,64.7984,64.8766,4682.0
2017-05-24 10:20:00,66.36,66.41,66.34,66.4,11684.0,64.8864,64.9352,64.8668,64.9255,11684.0
2017-05-24 10:25:00,66.4,66.48,66.4,66.46,13662.0,64.9255,65.0037,64.9255,64.9841,13662.0
2017-05-24 10:30:00,66.46,66.46,66.38,66.44,18202.0,64.9841,64.9841,64.9059,64.9646,18202.0
2017-05-24 10:35:00,66.44,66.46,66.41,66.44,141619.0,64.9646,64.9841,64.9352,64.9646,141619.0
2017-05-24 10:40:00,66.45,66.45,66.4,66.42,16998.0,64.9744,64.9744,64.9255,64.945,16998.0
2017-05-24 10:45:00,66.41,66.41,66.34,66.34,8363.0,64.9352,64.9352,64.8668,64.8668,8363.0
2017-05-24 10:50:00,66.34,66.37,66.31,66.35,13758.0,64.8668,64.8961,64.8375,64.8766,13758.0
2017-05-24 10:55:00,66.36,66.4,66.35,66.37,15232.0,64.8864,64.9255,64.8766,64.8961,15232.0
2017-05-24 11:00:00,66.36,66.39,66.35,66.38,13970.0,64.8864,64.9157,64.8766,64.9059,13970.0
2017-05-24 11:05:00,66.39,66.39,66.35,66.35,14796.0,64.9157,64.9157,64.8766,64.8766,14796.0
2017-05-24 11:10:00,66.35,66.36,66.32,66.34,10900.0,64.8766,64.8864,64.8472,64.8668,10900.0
2017-05-24 11:15:00,66.34,66.38,66.34,66.37,22188.0,64.8668,64.9059,64.8668,64.8961,22188.0
2017-05-24 11:20:00,66.36,66.39,66.34,66.34,10956.0,64.8864,64.9157,64.8668,64.8668,10956.0
2017-05-24 11:25:00,66.34,66.37,66.34,66.36,10522.0,64.8668,64.8961,64.8668,64.8864,10522.0
2017-05-24 11:30:00,66.35,66.43,66.34,66.42,9713.0,64.8766,64.9548,64.8668,64.945,9713.0
2017-05-24 11:35:00,66.41,66.46,66.41,66.44,17431.0,64.9352,64.9841,64.9352,64.9646,17431.0
2017-05-24 11:40:00,66.43,66.46,66.4,66.42,10297.0,64.9548,64.9841,64.9255,64.945,10297.0
2017-05-24 11:45:00,66.42,66.47,66.4,66.45,10851.0,64.945,64.9939,64.9255,64.9744,10851.0
2017-05-24 11:50:00,66.45,66.5,66.42,66.44,49216.0,64.9744,65.0232,64.945,64.9646,49216.0
2017-05-24 11:55:00,66.44,66.46,66.4,66.4,86466.0,64.9646,64.9841,64.9255,64.9255,86466.0
2017-05-24 12:00:00,66.4,66.4,66.31,66.31,11880.0,64.9255,64.9255,64.8375,64.8375,11880.0
2017-05-24 12:05:00,66.33,66.36,66.3,66.3,21873.0,64.857,64.8864,64.8277,64.8277,21873.0
2017-05-24 12:10:00,66.3,66.36,66.3,66.36,14302.0,64.8277,64.8864,64.8277,64.8864,14302.0
2017-05-24 12:15:00,66.36,66.38,66.34,66.38,20421.0,64.8864,64.9059,64.8668,64.9059,20421.0
2017-05-24 12:20:00,66.38,66.38,66.3,66.32,17578.0,64.9059,64.9059,64.8277,64.8472,17578.0
2017-05-24 12:25:00,66.34,66.35,66.3,66.3,12807.0,64.8668,64.8766,64.8277,64.8277,12807.0
2017-05-24 12:30:00,66.31,66.33,66.3,66.3,13603.0,64.8375,64.857,64.8277,64.8277,13603.0
2017-05-24 12:35:00,66.3,66.3,66.27,66.28,12662.0,64.8277,64.8277,64.7984,64.8081,12662.0
2017-05-24 12:40:00,66.29,66.32,66.28,66.29,16761.0,64.8179,64.8472,64.8081,64.8179,16761.0
2017-05-24 12:45:00,66.29,66.32,66.28,66.3,8680.0,64.8179,64.8472,64.8081,64.8277,8680.0
2017-05-24 12:50:00,66.3,66.36,66.3,66.36,8012.0,64.8277,64.8864,64.8277,64.8864,8012.0
2017-05-24 12:55:00,66.35,66.37,66.34,66.37,7250.0,64.8766,64.8961,64.8668,64.8961,7250.0
2017-05-24 13:00:00,66.37,66.38,66.33,66.33,16713.0,64.8961,64.9059,64.857,64.857,16713.0
2017-05-24 13:05:00,66.33,66.36,66.32,66.32,8399.0,64.857,64.8864,64.8472,64.8472,8399.0
2017-05-24 13:10:00,66.33,66.33,66.28,66.29,9003.0,64.857,64.857,64.8081,64.8179,9003.0
2017-05-24 13:15:00,66.29,66.31,66.26,66.28,12297.0,64.8179,64.8375,64.7886,64.8081,12297.0
2017-05-24 13:20:00,66.28,66.28,66.21,66.25,10626.0,64.8081,64.8081,64.7397,64.7788,10626.0
2017-05-24 13:25:00,66.23,66.26,66.22,66.24,9315.0,64.7592,64.7886,64.7495,64.769,9315.0
2017-05-24 13:30:00,66.23,66.23,66.18,66.2,14513.0,64.7592,64.7592,64.7104,64.7299,14513.0
2017-05-24 13:35:00,66.19,66.21,66.18,66.2,8793.0,64.7201,64.7397,64.7104,64.7299,8793.0
2017-05-24 13:40:00,66.2,66.21,66.19,66.2,5761.0,64.7299,64.7397,64.7201,64.7299,5761.0
2017-05-24 13:45:00,66.19,66.2,66.19,66.19,3958.0,64.7201,64.7299,64.7201,64.7201,3958.0
2017-05-24 13:50:00,66.2,66.21,66.19,66.19,13102.0,64.7299,64.7397,64.7201,64.7201,13102.0
2017-05-24 13:55:00,66.18,66.22,66.17,66.22,6978.0,64.7104,64.7495,64.7006,64.7495,6978.0
2017-05-24 14:00:00,66.22,66.29,66.19,66.28,13839.0,64.7495,64.8179,64.7201,64.8081,13839.0
2017-05-24 14:05:00,66.3,66.33,66.26,66.31,76514.0,64.8277,64.857,64.7886,64.8375,76514.0
2017-05-24 14:10:00,66.31,66.32,66.17,66.24,59010.0,64.8375,64.8472,64.7006,64.769,59010.0
2017-05-24 14:15:00,66.26,66.38,66.26,66.34,16488.0,64.7886,64.9059,64.7886,64.8668,16488.0
2017-05-24 14:20:00,66.33,66.37,66.3,66.32,69940.0,64.857,64.8961,64.8277,64.8472,69940.0
2017-05-24 14:25:00,66.31,66.33,66.28,66.3,12098.0,64.8375,64.857,64.8081,64.8277,12098.0
2017-05-24 14:30:00,66.3,66.31,66.25,66.3,12419.0,64.8277,64.8375,64.7788,64.8277,12419.0
2017-05-24 14:35:00,66.3,66.31,66.27,66.29,19084.0,64.8277,64.8375,64.7984,64.8179,19084.0
2017-05-24 14:40:00,66.29,66.32,66.27,66.28,13808.0,64.8179,64.8472,64.7984,64.8081,13808.0
2017-05-24 14:45:00,66.28,66.31,66.26,66.3,16725.0,64.8081,64.8375,64.7886,64.8277,16725.0
2017-05-24 14:50:00,66.3,66.31,66.28,66.28,27942.0,64.8277,64.8375,64.8081,64.8081,27942.0
2017-05-24 14:55:00,66.29,66.29,66.22,66.23,27868.0,64.8179,64.8179,64.7495,64.7592,27868.0
2017-05-24 15:00:00,66.23,66.3,66.22,66.28,29238.0,64.7592,64.8277,64.7495,64.8081,29238.0
2017-05-24 15:05:00,66.27,66.27,66.2,66.21,32442.0,64.7984,64.7984,64.7299,64.7397,32442.0
2017-05-24 15:10:00,66.21,66.22,66.17,66.17,32603.0,64.7397,64.7495,64.7006,64.7006,32603.0
2017-05-24 15:15:00,66.17,66.21,66.16,66.2,40121.0,64.7006,64.7397,64.6908,64.7299,40121.0
2017-05-24 15:20:00,66.2,66.21,66.13,66.16,45280.0,64.7299,64.7397,64.6615,64.6908,45280.0
2017-05-24 15:25:00,66.15,66.19,66.13,66.17,36811.0,64.681,64.7201,64.6615,64.7006,36811.0
2017-05-24 15:30:00,66.17,66.19,66.14,66.15,51880.0,64.7006,64.7201,64.6712,64.681,51880.0
2017-05-24 15:35:00,66.15,66.19,66.14,66.16,47634.0,64.681,64.7201,64.6712,64.6908,47634.0
2017-05-24 15:40:00,66.16,66.17,66.15,66.16,29495.0,64.6908,64.7006,64.681,64.6908,29495.0
2017-05-24 15:45:00,66.17,66.2,66.15,66.17,80036.0,64.7006,64.7299,64.681,64.7006,80036.0
2017-05-24 15:50:00,66.17,66.19,66.15,66.16,102944.0,64.7006,64.7201,64.681,64.6908,102944.0
2017-05-24 15:55:00,66.17,66.25,66.16,66.2,184339.0,64.7006,64.7788,64.6908,64.7299,184339.0
2017-05-25 09:30:00,66.35,66.42,66.2,66.21,31560.0,64.8766,64.945,64.7299,64.7397,31560.0
2017-05-25 09:35:00,66.25,66.28,66.06,66.25,491154.0,64.7788,64.8081,64.593,64.7788,491154.0
2017-05-25 09:40:00,66.26,66.31,66.08,66.09,49594.0,64.7886,64.8375,64.6126,64.6224,49594.0
2017-05-25 09:45:00,66.13,66.24,66.09,66.23,147629.0,64.6615,64.769,64.6224,64.7592,147629.0
2017-05-25 09:50:00,66.26,66.34,66.2,66.2,20893.0,64.7886,64.8668,64.7299,64.7299,20893.0
2017-05-25 09:55:00,66.23,66.26,66.18,66.22,17640.0,64.7592,64.7886,64.7104,64.7495,17640.0
2017-05-25 10:00:00,66.24,66.29,66.14,66.15,88605.0,64.769,64.8179,64.6712,64.681,88605.0
2017-05-25 10:05:00,66.15,66.16,66.14,66.15,33597.0,64.681,64.6908,64.6712,64.681,33597.0
2017-05-25 10:10:00,66.15,66.39,66.14,66.39,691258.0,64.681,64.9157,64.6712,64.9157,691258.0
2017-05-25 10:15:00,66.42,66.56,66.41,66.56,20996.0,64.945,65.0819,64.9352,65.0819,20996.0
2017-05-25 10:20:00,66.54,66.67,66.54,66.67,18761.0,65.0624,65.1895,65.0624,65.1895,18761.0
2017-05-25 10:25:00,66.67,66.67,66.59,66.6,12617.0,65.1895,65.1895,65.1112,65.121,12617.0
2017-05-25 10:30:00,66.62,66.74,66.62,66.74,19577.0,65.1406,65.2579,65.1406,65.2579,19577.0
2017-05-25 10:35:00,66.74,66.84,66.74,66.82,17724.0,65.2579,65.3557,65.2579,65.3361,17724.0
2017-05-25 10:40:00,66.84,66.98,66.82,66.97,23610.0,65.3557,65.4926,65.3361,65.4828,23610.0
2017-05-25 10:45:00,66.98,67.08,66.96,67.06,90186.0,65.4926,65.5904,65.473,65.5708,90186.0
2017-05-25 10:50:00,67.06,67.16,67.04,67.15,115657.0,65.5708,65.6686,65.5513,65.6588,115657.0
2017-05-25 10:55:00,67.15,67.21,67.13,67.2,34635.0,65.6588,65.7175,65.6393,65.7077,34635.0
2017-05-25 11:00:00,67.2,67.29,67.19,67.27,53622.0,65.7077,65.7957,65.6979,65.7761,53622.0
2017-05-25 11:05:00,67.27,67.29,67.21,67.26,78303.0,65.7761,65.7957,65.7175,65.7664,78303.0
2017-05-25 11:10:00,67.26,67.28,67.2,67.26,69255.0,65.7664,65.7859,65.7077,65.7664,69255.0
2017-05-25 11:15:00,67.26,67.36,67.25,67.33,42465.0,65.7664,65.8641,65.7566,65.8348,42465.0
2017-05-25 11:20:00,67.33,67.38,67.32,67.36,13295.0,65.8348,65.8837,65.825,65.8641,13295.0
2017-05-25 11:25:00,67.36,67.38,67.35,67.38,17673.0,65.8641,65.8837,65.8544,65.8837,17673.0
2017-05-25 11:30:00,67.39,67.39,67.3,67.31,23698.0,65.8935,65.8935,65.8055,65.8153,23698.0
2017-05-25 11:35:00,67.3,67.31,67.22,67.31,29003.0,65.8055,65.8153,65.7273,65.8153,29003.0
2017-05-25 11:40:00,67.32,67.32,67.29,67.31,41579.0,65.825,65.825,65.7957,65.8153,41579.0
2017-05-25 11:45:00,67.32,67.33,67.3,67.3,7775.0,65.825,65.8348,65.8055,65.8055,7775.0
2017-05-25 11:50:00,67.3,67.31,67.16,67.17,23949.0,65.8055,65.8153,65.6686,65.6784,23949.0
2017-05-25 11:55:00,67.17,67.2,67.16,67.19,5813.0,65.6784,65.7077,65.6686,65.6979,5813.0
2017-05-25 12:00:00,67.18,67.19,67.11,67.13,11814.0,65.6881,65.6979,65.6197,65.6393,11814.0
2017-05-25 12:05:00,67.13,67.13,67.05,67.05,13683.0,65.6393,65.6393,65.561,65.561,13683.0
2017-05-25 12:10:00,67.05,67.08,67.04,67.06,6732.0,65.561,65.5904,65.5513,65.5708,6732.0
2017-05-25 12:15:00,67.05,67.16,67.05,67.15,12833.0,65.561,65.6686,65.561,65.6588,12833.0
2017-05-25 12:20:00,67.15,67.24,67.14,67.22,8926.0,65.6588,65.7468,65.649,65.7273,8926.0
2017-05-25 12:25:00,67.23,67.24,67.22,67.24,7343.0,65.737,65.7468,65.7273,65.7468,7343.0
2017-05-25 12:30:00,67.24,67.25,67.09,67.2,61840.0,65.7468,65.7566,65.6001,65.7077,61840.0
2017-05-25 12:35:00,67.2,67.23,67.19,67.2,9540.0,65.7077,65.737,65.6979,65.7077,9540.0
2017-05-25 12:40:00,67.2,67.21,67.17,67.19,7368.0,65.7077,65.7175,65.6784,65.6979,7368.0
2017-05-25 12:45:00,67.19,67.21,67.19,67.2,4482.0,65.6979,65.7175,65.6979,65.7077,4482.0
2017-05-25 12:50:00,67.2,67.27,67.2,67.27,9428.0,65.7077,65.7761,65.7077,65.7761,9428.0
2017-05-25 12:55:00,67.27,67.31,67.27,67.28,8235.0,65.7761,65.8153,65.7761,65.7859,8235.0
2017-05-25 13:00:00,67.27,67.31,67.27,67.29,7432.0,65.7761,65.8153,65.7761,65.7957,7432.0
2017-05-25 13:05:00,67.28,67.28,67.22,67.24,10793.0,65.7859,65.7859,65.7273,65.7468,10793.0
2017-05-25 13:10:00,67.24,67.25,67.22,67.24,8317.0,65.7468,65.7566,65.7273,65.7468,8317.0
2017-05-25 13:15:00,67.23,67.26,67.21,67.26,6978.0,65.737,65.7664,65.7175,65.7664,6978.0
2017-05-25 13:20:00,67.26,67.26,67.22,67.23,8060.0,65.7664,65.7664,65.7273,65.737,8060.0
2017-05-25 13:25:00,67.22,67.24,67.21,67.24,5893.0,65.7273,65.7468,65.7175,65.7468,5893.0
2017-05-25 13:30:00,67.24,67.24,67.2,67.22,16036.0,65.7468,65.7468,65.7077,65.7273,16036.0
2017-05-25 13:35:00,67.21,67.22,67.17,67.19,13128.0,65.7175,65.7273,65.6784,65.6979,13128.0
2017-05-25 13:40:00,67.2,67.22,67.18,67.21,14799.0,65.7077,65.7273,65.6881,65.7175,14799.0
2017-05-25 13:45:00,67.2,67.21,67.17,67.21,16833.0,65.7077,65.7175,65.6784,65.7175,16833.0
2017-05-25 13:50:00,67.2,67.24,67.18,67.23,14758.0,65.7077,65.7468,65.6881,65.737,14758.0
2017-05-25 13:55:00,67.23,67.33,67.23,67.31,26496.0,65.737,65.8348,65.737,65.8153,26496.0
2017-05-25 14:00:00,67.31,67.34,67.28,67.28,17960.0,65.8153,65.8446,65.7859,65.7859,17960.0
2017-05-25 14:05:00,67.28,67.29,67.23,67.27,12553.0,65.7859,65.7957,65.737,65.7761,12553.0
2017-05-25 14:10:00,67.26,67.31,67.26,67.27,14777.0,65.7664,65.8153,65.7664,65.7761,14777.0
2017-05-25 14:15:00,67.28,67.3,67.26,67.27,21152.0,65.7859,65.8055,65.7664,65.7761,21152.0
2017-05-25 14:20:00,67.28,67.28,67.21,67.21,26476.0,65.7859,65.7859,65.7175,65.7175,26476.0
2017-05-25 14:25:00,67.22,67.24,67.2,67.23,14793.0,65.7273,65.7468,65.7077,65.737,14793.0
2017-05-25 14:30:00,67.24,67.25,67.22,67.23,11929.0,65.7468,65.7566,65.7273,65.737,11929.0
2017-05-25 14:35:00,67.23,67.26,67.21,67.26,9832.0,65.737,65.7664,65.7175,65.7664,9832.0
2017-05-25 14:40:00,67.26,67.26,67.16,67.17,16275.0,65.7664,65.7664,65.6686,65.6784,16275.0
2017-05-25 14:45:00,67.17,67.22,67.14,67.15,18044.0,65.6784,65.7273,65.649,65.6588,18044.0
2017-05-25 14:50:00,67.14,67.18,67.14,67.17,19436.0,65.649,65.6881,65.649,65.6784,19436.0
2017-05-25 14:55:00,67.17,67.19,67.16,67.18,18250.0,65.6784,65.6979,65.6686,65.6881,18250.0
2017-05-25 15:00:00,67.18,67.2,67.15,67.2,11526.0,65.6881,65.7077,65.6588,65.7077,11526.0
2017-05-25 15:05:00,67.2,67.23,67.19,67.23,15563.0,65.7077,65.737,65.6979,65.737,15563.0
2017-05-25 15:10:00,67.23,67.23,67.2,67.2,18494.0,65.737,65.737,65.7077,65.7077,18494.0
2017-05-25 15:15:00,67.2,67.29,67.18,67.28,28514.0,65.7077,65.7957,65.6881,65.7859,28514.0
2017-05-25 15:20:00,67.28,67.3,67.26,67.27,19020.0,65.7859,65.8055,65.7664,65.7761,19020.0
2017-05-25 15:25:00,67.28,67.32,67.26,67.31,23737.0,65.7859,65.825,65.7664,65.8153,23737.0
2017-05-25 15:30:00,67.31,67.33,67.23,67.24,37120.0,65.8153,65.8348,65.737,65.7468,37120.0
2017-05-25 15:35:00,67.24,67.27,67.23,67.23,32016.0,65.7468,65.7761,65.737,65.737,32016.0
2017-05-25 15:40:00,67.23,67.31,67.23,67.3,55145.0,65.737,65.8153,65.737,65.8055,55145.0
2017-05-25 15:45:00,67.3,67.45,67.29,67.4,76676.0,65.8055,65.9521,65.7957,65.9033,76676.0
2017-05-25 15:50:00,67.4,67.4,67.33,67.35,87319.0,65.9033,65.9033,65.8348,65.8544,87319.0
2017-05-25 15:55:00,67.35,67.4,67.22,67.3,264730.0,65.8544,65.9033,65.7273,65.8055,264730.0
2017-05-26 09:30:00,67.32,67.42,67.21,67.34,25665.0,65.825,65.9228,65.7175,65.8446,25665.0
2017-05-26 09:35:00,67.34,67.59,67.33,67.53,64974.0,65.8446,66.089,65.8348,66.0304,64974.0
2017-05-26 09:40:00,67.53,67.55,67.46,67.46,20856.0,66.0304,66.0499,65.9619,65.9619,20856.0
2017-05-26 09:45:00,67.48,67.5,67.29,67.4,12096.0,65.9815,66.001,65.7957,65.9033,12096.0
2017-05-26 09:50:00,67.4,67.42,67.33,67.4,18180.0,65.9033,65.9228,65.8348,65.9033,18180.0
2017-05-26 09:55:00,67.41,67.5,67.39,67.46,22962.0,65.913,66.001,65.8935,65.9619,22962.0
2017-05-26 10:00:00,67.45,67.47,67.39,67.46,43857.0,65.9521,65.9717,65.8935,65.9619,43857.0
2017-05-26 10:05:00,67.47,67.58,67.47,67.57,50660.0,65.9717,66.0793,65.9717,66.0695,50660.0
2017-05-26 10:10:00,67.58,67.59,67.5,67.51,21268.0,66.0793,66.089,66.001,66.0108,21268.0
2017-05-26 10:15:00,67.52,67.59,67.52,67.59,16344.0,66.0206,66.089,66.0206,66.089,16344.0
2017-05-26 10:20:00,67.59,67.63,67.58,67.58,16010.0,66.089,66.1282,66.0793,66.0793,16010.0
2017-05-26 10:25:00,67.57,67.59,67.54,67.55,37194.0,66.0695,66.089,66.0402,66.0499,37194.0
2017-05-26 10:30:00,67.55,67.59,67.5,67.5,27544.0,66.0499,66.089,66.001,66.001,27544.0
2017-05-26 10:35:00,67.5,67.54,67.45,67.52,22166.0,66.001,66.0402,65.9521,66.0206,22166.0
2017-05-26 10:40:00,67.52,67.59,67.48,67.56,48258.0,66.0206,66.089,65.9815,66.0597,48258.0
2017-05-26 10:45:00,67.57,67.61,67.55,67.61,21343.0,66.0695,66.1086,66.0499,66.1086,21343.0
2017-05-26 10:50:00,67.61,67.63,67.59,67.63,23508.0,66.1086,66.1282,66.089,66.1282,23508.0
2017-05-26 10:55:00,67.63,67.64,67.6,67.61,20146.0,66.1282,66.1379,66.0988,66.1086,20146.0
2017-05-26 11:00:00,67.61,67.64,67.6,67.61,17361.0,66.1086,66.1379,66.0988,66.1086,17361.0
2017-05-26 11:05:00,67.61,67.62,67.55,67.6,25712.0,66.1086,66.1184,66.0499,66.0988,25712.0
2017-05-26 11:10:00,67.6,67.6,67.55,67.58,18192.0,66.0988,66.0988,66.0499,66.0793,18192.0
2017-05-26 11:15:00,67.58,67.59,67.52,67.52,23246.0,66.0793,66.089,66.0206,66.0206,23246.0
2017-05-26 11:20:00,67.53,67.53,67.51,67.52,33810.0,66.0304,66.0304,66.0108,66.0206,33810.0
2017-05-26 11:25:00,67.52,67.55,67.52,67.54,17312.0,66.0206,66.0499,66.0206,66.0402,17312.0
2017-05-26 11:30:00,67.54,67.55,67.53,67.54,14364.0,66.0402,66.0499,66.0304,66.0402,14364.0
2017-05-26 11:35:00,67.54,67.56,67.53,67.56,28428.0,66.0402,66.0597,66.0304,66.0597,28428.0
2017-05-26 11:40:00,67.56,67.67,67.55,67.66,20977.0,66.0597,66.1673,66.0499,66.1575,20977.0
2017-05-26 11:45:00,67.66,67.68,67.64,67.67,15869.0,66.1575,66.177,66.1379,66.1673,15869.0
2017-05-26 11:50:00,67.67,67.69,67.63,67.63,16345.0,66.1673,66.1868,66.1282,66.1282,16345.0
2017-05-26 11:55:00,67.63,67.63,67.59,67.62,13011.0,66.1282,66.1282,66.089,66.1184,13011.0
2017-05-26 12:00:00,67.62,67.65,67.6,67.6,13442.0,66.1184,66.1477,66.0988,66.0988,13442.0
2017-05-26 12:05:00,67.6,67.61,67.58,67.59,10305.0,66.0988,66.1086,66.0793,66.089,10305.0
2017-05-26 12:10:00,67.58,67.58,67.52,67.55,4914.0,66.0793,66.0793,66.0206,66.0499,4914.0
2017-05-26 12:15:00,67.56,67.58,67.55,67.58,9623.0,66.0597,66.0793,66.0499,66.0793,9623.0
2017-05-26 12:20:00,67.58,67.59,67.56,67.58,13677.0,66.0793,66.089,66.0597,66.0793,13677.0
2017-05-26 12:25:00,67.59,67.61,67.58,67.61,16062.0,66.089,66.1086,66.0793,66.1086,16062.0
2017-05-26 12:30:00,67.61,67.61,67.59,67.6,7832.0,66.1086,66.1086,66.089,66.0988,7832.0
2017-05-26 12:35:00,67.6,67.62,67.59,67.62,5565.0,66.0988,66.1184,66.089,66.1184,5565.0
2017-05-26 12:40:00,67.62,67.63,67.61,67.61,9915.0,66.1184,66.1282,66.1086,66.1086,9915.0
2017-05-26 12:45:00,67.62,67.63,67.61,67.62,5564.0,66.1184,66.1282,66.1086,66.1184,5564.0
2017-05-26 12:50:00,67.62,67.63,67.61,67.62,5891.0,66.1184,66.1282,66.1086,66.1184,5891.0
2017-05-26 12:55:00,67.62,67.62,67.61,67.62,3029.0,66.1184,66.1184,66.1086,66.1184,3029.0
2017-05-26 13:00:00,67.61,67.64,67.61,67.61,16521.0,66.1086,66.1379,66.1086,66.1086,16521.0
2017-05-26 13:05:00,67.61,67.62,67.54,67.58,15155.0,66.1086,66.1184,66.0402,66.0793,15155.0
2017-05-26 13:10:00,67.58,67.59,67.55,67.57,9057.0,66.0793,66.089,66.0499,66.0695,9057.0
2017-05-26 13:15:00,67.58,67.6,67.58,67.58,11823.0,66.0793,66.0988,66.0793,66.0793,11823.0
2017-05-26 13:20:00,67.58,67.61,67.58,67.61,9370.0,66.0793,66.1086,66.0793,66.1086,9370.0
2017-05-26 13:25:00,67.61,67.62,67.6,67.6,10802.0,66.1086,66.1184,66.0988,66.0988,10802.0
2017-05-26 13:30:00,67.61,67.61,67.52,67.53,10254.0,66.1086,66.1086,66.0206,66.0304,10254.0
2017-05-26 13:35:00,67.54,67.54,67.52,67.52,13179.0,66.0402,66.0402,66.0206,66.0206,13179.0
2017-05-26 13:40:00,67.52,67.57,67.52,67.57,20239.0,66.0206,66.0695,66.0206,66.0695,20239.0
2017-05-26 13:45:00,67.56,67.59,67.55,67.58,16516.0,66.0597,66.089,66.0499,66.0793,16516.0
2017-05-26 13:50:00,67.59,67.61,67.58,67.6,31946.0,66.089,66.1086,66.0793,66.0988,31946.0
2017-05-26 13:55:00,67.59,67.6,67.55,67.59,28707.0,66.089,66.0988,66.0499,66.089,28707.0
2017-05-26 14:00:00,67.58,67.59,67.48,67.49,22116.0,66.0793,66.089,65.9815,65.9913,22116.0
2017-05-26 14:05:00,67.48,67.56,67.45,67.56,52773.0,65.9815,66.0597,65.9521,66.0597,52773.0
2017-05-26 14:10:00,67.56,67.59,67.55,67.59,16011.0,66.0597,66.089,66.0499,66.089,16011.0
2017-05-26 14:15:00,67.59,67.6,67.54,67.57,19224.0,66.089,66.0988,66.0402,66.0695,19224.0
2017-05-26 14:20:00,67.57,67.6,67.57,67.6,8920.0,66.0695,66.0988,66.0695,66.0988,8920.0
2017-05-26 14:25:00,67.58,67.6,67.57,67.59,14580.0,66.0793,66.0988,66.0695,66.089,14580.0
2017-05-26 14:30:00,67.57,67.64,67.57,67.64,21813.0,66.0695,66.1379,66.0695,66.1379,21813.0
2017-05-26 14:35:00,67.63,67.64,67.61,67.62,11779.0,66.1282,66.1379,66.1086,66.1184,11779.0
2017-05-26 14:40:00,67.63,67.66,67.63,67.63,18056.0,66.1282,66.1575,66.1282,66.1282,18056.0
2017-05-26 14:45:00,67.64,67.64,67.62,67.64,8200.0,66.1379,66.1379,66.1184,66.1379,8200.0
2017-05-26 14:50:00,67.64,67.7,67.61,67.62,49759.0,66.1379,66.1966,66.1086,66.1184,49759.0
2017-05-26 14:55:00,67.62,67.62,67.54,67.54,64284.0,66.1184,66.1184,66.0402,66.0402,64284.0
2017-05-26 15:00:00,67.53,67.54,67.45,67.45,24843.0,66.0304,66.0402,65.9521,65.9521,24843.0
2017-05-26 15:05:00,67.46,67.49,67.4,67.49,66476.0,65.9619,65.9913,65.9033,65.9913,66476.0
2017-05-26 15:10:00,67.49,67.49,67.42,67.45,27388.0,65.9913,65.9913,65.9228,65.9521,27388.0
2017-05-26 15:15:00,67.45,67.47,67.41,67.41,27857.0,65.9521,65.9717,65.913,65.913,27857.0
2017-05-26 15:20:00,67.41,67.5,67.4,67.45,86336.0,65.913,66.001,65.9033,65.9521,86336.0
2017-05-26 15:25:00,67.44,67.45,67.35,67.35,66209.0,65.9424,65.9521,65.8544,65.8544,66209.0
2017-05-26 15:30:00,67.35,67.36,67.28,67.33,75581.0,65.8544,65.8641,65.7859,65.8348,75581.0
2017-05-26 15:35:00,67.34,67.36,67.28,67.31,64419.0,65.8446,65.8641,65.7859,65.8153,64419.0
2017-05-26 15:40:00,67.31,67.34,67.27,67.31,74682.0,65.8153,65.8446,65.7761,65.8153,74682.0
2017-05-26 15:45:00,67.3,67.38,67.28,67.38,69586.0,65.8055,65.8837,65.7859,65.8837,69586.0
2017-05-26 15:50:00,67.38,67.4,67.36,67.4,83532.0,65.8837,65.9033,65.8641,65.9033,83532.0
2017-05-26 15:55:00,67.4,67.4,67.32,67.36,192926.0,65.9033,65.9033,65.825,65.8641,192926.0
2017-05-30 09:30:00,67.35,67.58,67.12,67.51,89594.0,65.8544,66.0793,65.6295,66.0108,89594.0
2017-05-30 09:35:00,67.51,67.65,67.49,67.65,29537.0,66.0108,66.1477,65.9913,66.1477,29537.0
2017-05-30 09:40:00,67.64,67.64,67.49,67.51,28087.0,66.1379,66.1379,65.9913,66.0108,28087.0
2017-05-30 09:45:00,67.51,67.63,67.48,67.62,19083.0,66.0108,66.1282,65.9815,66.1184,19083.0
2017-05-30 09:50:00,67.63,67.63,67.46,67.47,30317.0,66.1282,66.1282,65.9619,65.9717,30317.0
2017-05-30 09:55:00,67.47,67.63,67.47,67.6,18592.0,65.9717,66.1282,65.9717,66.0988,18592.0
2017-05-30 10:00:00,67.59,67.66,67.57,67.63,21693.0,66.089,66.1575,66.0695,66.1282,21693.0
2017-05-30 10:05:00,67.63,67.69,67.58,67.66,35021.0,66.1282,66.1868,66.0793,66.1575,35021.0
2017-05-30 10:10:00,67.66,67.75,67.66,67.73,12441.0,66.1575,66.2455,66.1575,66.2259,12441.0
2017-05-30 10:15:00,67.74,67.74,67.64,67.68,17852.0,66.2357,66.2357,66.1379,66.177,17852.0
2017-05-30 10:20:00,67.68,67.75,67.67,67.75,12657.0,66.177,66.2455,66.1673,66.2455,12657.0
2017-05-30 10:25:00,67.75,67.79,67.74,67.75,15212.0,66.2455,66.2846,66.2357,66.2455,15212.0
2017-05-30 10:30:00,67.75,67.78,67.74,67.75,15438.0,66.2455,66.2748,66.2357,66.2455,15438.0
2017-05-30 10:35:00,67.76,67.78,67.75,67.77,13740.0,66.2553,66.2748,66.2455,66.265,13740.0
2017-05-30 10:40:00,67.77,67.83,67.75,67.82,14805.0,66.265,66.3237,66.2455,66.3139,14805.0
2017-05-30 10:45:00,67.83,67.83,67.72,67.74,12637.0,66.3237,66.3237,66.2162,66.2357,12637.0
2017-05-30 10:50:00,67.75,67.82,67.74,67.76,63750.0,66.2455,66.3139,66.2357,66.2553,63750.0
2017-05-30 10:55:00,67.76,67.79,67.74,67.78,31922.0,66.2553,66.2846,66.2357,66.2748,31922.0
2017-05-30 11:00:00,67.78,67.78,67.74,67.76,10511.0,66.2748,66.2748,66.2357,66.2553,10511.0
2017-05-30 11:05:00,67.76,67.76,67.72,67.73,7849.0,66.2553,66.2553,66.2162,66.2259,7849.0
2017-05-30 11:10:00,67.73,67.78,67.69,67.77,16206.0,66.2259,66.2748,66.1868,66.265,16206.0
2017-05-30 11:15:00,67.76,67.78,67.74,67.76,13238.0,66.2553,66.2748,66.2357,66.2553,13238.0
2017-05-30 11:20:00,67.76,67.8,67.73,67.8,25373.0,66.2553,66.2944,66.2259,66.2944,25373.0
2017-05-30 11:25:00,67.8,67.88,67.8,67.88,30034.0,66.2944,66.3726,66.2944,66.3726,30034.0
2017-05-30 11:30:00,67.88,67.88,67.77,67.77,8514.0,66.3726,66.3726,66.265,66.265,8514.0
2017-05-30 11:35:00,67.78,67.87,67.76,67.87,11822.0,66.2748,66.3628,66.2553,66.3628,11822.0
2017-05-30 11:40:00,67.86,67.88,67.83,67.88,19923.0,66.353,66.3726,66.3237,66.3726,19923.0
2017-05-30 11:45:00,67.87,67.92,67.86,67.9,24916.0,66.3628,66.4117,66.353,66.3922,24916.0
2017-05-30 11:50:00,67.9,67.93,67.89,67.9,19593.0,66.3922,66.4215,66.3824,66.3922,19593.0
2017-05-30 11:55:00,67.91,68.0,67.9,67.98,27600.0,66.4019,66.4899,66.3922,66.4704,27600.0
2017-05-30 12:00:00,67.99,67.99,67.94,67.95,7530.0,66.4802,66.4802,66.4313,66.441,7530.0
2017-05-30 12:05:00,67.96,67.98,67.95,67.97,7602.0,66.4508,66.4704,66.441,66.4606,7602.0
2017-05-30 12:10:00,67.98,67.98,67.94,67.96,7837.0,66.4704,66.4704,66.4313,66.4508,7837.0
2017-05-30 12:15:00,67.96,67.97,67.94,67.97,5856.0,66.4508,66.4606,66.4313,66.4606,5856.0
2017-05-30 12:20:00,67.97,68.02,67.95,68.0,22234.0,66.4606,66.5095,66.441,66.4899,22234.0
2017-05-30 12:25:00,68.0,68.06,68.0,68.02,10328.0,66.4899,66.5486,66.4899,66.5095,10328.0
2017-05-30 12:30:00,68.02,68.03,68.0,68.01,7238.0,66.5095,66.5193,66.4899,66.4997,7238.0
2017-05-30 12:35:00,68.0,68.01,67.99,68.0,3982.0,66.4899,66.4997,66.4802,66.4899,3982.0
2017-05-30 12:40:00,68.0,68.05,68.0,68.05,7797.0,66.4899,66.5388,66.4899,66.5388,7797.0
2017-05-30 12:45:00,68.05,68.05,67.99,68.01,7373.0,66.5388,66.5388,66.4802,66.4997,7373.0
2017-05-30 12:50:00,68.01,68.01,67.98,68.0,6675.0,66.4997,66.4997,66.4704,66.4899,6675.0
2017-05-30 12:55:00,68.0,68.0,67.94,67.95,5410.0,66.4899,66.4899,66.4313,66.441,5410.0
2017-05-30 13:00:00,67.96,68.02,67.96,68.01,6663.0,66.4508,66.5095,66.4508,66.4997,6663.0
2017-05-30 13:05:00,68.01,68.04,68.01,68.04,9477.0,66.4997,66.529,66.4997,66.529,9477.0
2017-05-30 13:10:00,68.05,68.08,68.04,68.07,12355.0,66.5388,66.5682,66.529,66.5584,12355.0
2017-05-30 13:15:00,68.07,68.07,68.04,68.06,8088.0,66.5584,66.5584,66.529,66.5486,8088.0
2017-05-30 13:20:00,68.06,68.09,68.06,68.08,7621.0,66.5486,66.5779,66.5486,66.5682,7621.0
2017-05-30 13:25:00,68.09,68.11,68.05,68.06,7341.0,66.5779,66.5975,66.5388,66.5486,7341.0
2017-05-30 13:30:00,68.06,68.07,68.02,68.03,7554.0,66.5486,66.5584,66.5095,66.5193,7554.0
2017-05-30 13:35:00,68.03,68.06,68.01,68.03,13942.0,66.5193,66.5486,66.4997,66.5193,13942.0
2017-05-30 13:40:00,68.02,68.02,67.98,67.99,9796.0,66.5095,66.5095,66.4704,66.4802,9796.0
2017-05-30 13:45:00,67.98,68.0,67.96,67.99,6953.0,66.4704,66.4899,66.4508,66.4802,6953.0
2017-05-30 13:50:00,67.99,68.05,67.98,68.05,10690.0,66.4802,66.5388,66.4704,66.5388,10690.0
2017-05-30 13:55:00,68.05,68.11,68.04,68.05,11220.0,66.5388,66.5975,66.529,66.5388,11220.0
2017-05-30 14:00:00,68.05,68.09,68.05,68.08,8117.0,66.5388,66.5779,66.5388,66.5682,8117.0
2017-05-30 14:05:00,68.09,68.11,68.04,68.11,15023.0,66.5779,66.5975,66.529,66.5975,15023.0
2017-05-30 14:10:00,68.1,68.11,68.06,68.07,5213.0,66.5877,66.5975,66.5486,66.5584,5213.0
2017-05-30 14:15:00,68.07,68.11,68.06,68.11,14818.0,66.5584,66.5975,66.5486,66.5975,14818.0
2017-05-30 14:20:00,68.1,68.1,68.07,68.09,12951.0,66.5877,66.5877,66.5584,66.5779,12951.0
2017-05-30 14:25:00,68.08,68.08,68.04,68.06,14042.0,66.5682,66.5682,66.529,66.5486,14042.0
2017-05-30 14:30:00,68.07,68.09,68.05,68.08,15618.0,66.5584,66.5779,66.5388,66.5682,15618.0
2017-05-30 14:35:00,68.08,68.09,68.05,68.06,9372.0,66.5682,66.5779,66.5388,66.5486,9372.0
2017-05-30 14:40:00,68.07,68.09,68.0,68.01,15989.0,66.5584,66.5779,66.4899,66.4997,15989.0
2017-05-30 14:45:00,68.01,68.07,68.0,68.03,18620.0,66.4997,66.5584,66.4899,66.5193,18620.0
2017-05-30 14:50:00,68.03,68.05,67.99,68.0,30728.0,66.5193,66.5388,66.4802,66.4899,30728.0
2017-05-30 14:55:00,68.0,68.04,68.0,68.0,14088.0,66.4899,66.529,66.4899,66.4899,14088.0
2017-05-30 15:00:00,68.01,68.01,67.95,67.97,16837.0,66.4997,66.4997,66.441,66.4606,16837.0
2017-05-30 15:05:00,67.96,67.97,67.91,67.92,22734.0,66.4508,66.4606,66.4019,66.4117,22734.0
2017-05-30 15:10:00,67.92,67.95,67.9,67.95,22334.0,66.4117,66.441,66.3922,66.441,22334.0
2017-05-30 15:15:00,67.95,67.96,67.93,67.95,11235.0,66.441,66.4508,66.4215,66.441,11235.0
2017-05-30 15:20:00,67.95,67.95,67.88,67.89,25687.0,66.441,66.441,66.3726,66.3824,25687.0
2017-05-30 15:25:00,67.89,67.89,67.85,67.88,27055.0,66.3824,66.3824,66.3433,66.3726,27055.0
2017-05-30 15:30:00,67.88,67.89,67.84,67.87,43356.0,66.3726,66.3824,66.3335,66.3628,43356.0
2017-05-30 15:35:00,67.87,67.94,67.87,67.94,43862.0,66.3628,66.4313,66.3628,66.4313,43862.0
2017-05-30 15:40:00,67.93,67.97,67.89,67.97,49602.0,66.4215,66.4606,66.3824,66.4606,49602.0
2017-05-30 15:45:00,67.96,67.97,67.9,67.91,63749.0,66.4508,66.4606,66.3922,66.4019,63749.0
2017-05-30 15:50:00,67.91,67.92,67.83,67.87,91180.0,66.4019,66.4117,66.3237,66.3628,91180.0
2017-05-30 15:55:00,67.87,67.91,67.86,67.9,127865.0,66.3628,66.4019,66.353,66.3922,127865.0
2017-05-31 09:30:00,67.97,68.2,67.97,68.04,22104.0,66.4606,66.6855,66.4606,66.529,22104.0
2017-05-31 09:35:00,68.11,68.24,68.08,68.15,11308.0,66.5975,66.7246,66.5682,66.6366,11308.0
2017-05-31 09:40:00,68.13,68.16,68.08,68.09,15334.0,66.617,66.6464,66.5682,66.5779,15334.0
2017-05-31 09:45:00,68.1,68.12,68.02,68.04,35653.0,66.5877,66.6073,66.5095,66.529,35653.0
2017-05-31 09:50:00,68.06,68.06,67.93,68.0,20280.0,66.5486,66.5486,66.4215,66.4899,20280.0
2017-05-31 09:55:00,68.0,68.08,67.96,68.08,32199.0,66.4899,66.5682,66.4508,66.5682,32199.0
2017-05-31 10:00:00,68.08,68.25,68.08,68.23,25268.0,66.5682,66.7344,66.5682,66.7148,25268.0
2017-05-31 10:05:00,68.23,68.28,68.19,68.2,25976.0,66.7148,66.7637,66.6757,66.6855,25976.0
2017-05-31 10:10:00,68.21,68.21,68.16,68.17,29826.0,66.6953,66.6953,66.6464,66.6562,29826.0
2017-05-31 10:15:00,68.16,68.2,68.1,68.14,46095.0,66.6464,66.6855,66.5877,66.6268,46095.0
2017-05-31 10:20:00,68.15,68.16,68.06,68.12,12926.0,66.6366,66.6464,66.5486,66.6073,12926.0
2017-05-31 10:25:00,68.12,68.12,68.06,68.07,17700.0,66.6073,66.6073,66.5486,66.5584,17700.0
2017-05-31 10:30:00,68.08,68.13,68.07,68.12,16495.0,66.5682,66.617,66.5584,66.6073,16495.0
2017-05-31 10:35:00,68.12,68.15,68.07,68.12,18190.0,66.6073,66.6366,66.5584,66.6073,18190.0
2017-05-31 10:40:00,68.13,68.15,68.08,68.13,18959.0,66.617,66.6366,66.5682,66.617,18959.0
2017-05-31 10:45:00,68.13,68.23,68.12,68.23,21244.0,66.617,66.7148,66.6073,66.7148,21244.0
2017-05-31 10:50:00,68.24,68.38,68.21,68.34,100766.0,66.7246,66.8615,66.6953,66.8224,100766.0
2017-05-31 10:55:00,68.34,68.48,68.33,68.36,43819.0,66.8224,66.9593,66.8126,66.8419,43819.0
2017-05-31 11:00:00,68.37,68.41,68.23,68.24,24944.0,66.8517,66.8908,66.7148,66.7246,24944.0
2017-05-31 11:05:00,68.24,68.33,68.23,68.26,24696.0,66.7246,66.8126,66.7148,66.7442,24696.0
2017-05-31 11:10:00,68.27,68.27,68.1,68.11,24228.0,66.7539,66.7539,66.5877,66.5975,24228.0
2017-05-31 11:15:00,68.1,68.12,68.03,68.05,33930.0,66.5877,66.6073,66.5193,66.5388,33930.0
2017-05-31 11:20:00,68.04,68.14,68.04,68.11,15824.0,66.529,66.6268,66.529,66.5975,15824.0
2017-05-31 11:25:00,68.11,68.13,68.07,68.11,19218.0,66.5975,66.617,66.5584,66.5975,19218.0
2017-05-31 11:30:00,68.1,68.15,68.08,68.14,14365.0,66.5877,66.6366,66.5682,66.6268,14365.0
2017-05-31 11:35:00,68.13,68.16,68.03,68.07,13565.0,66.617,66.6464,66.5193,66.5584,13565.0
2017-05-31 11:40:00,68.08,68.14,68.06,68.14,11266.0,66.5682,66.6268,66.5486,66.6268,11266.0
2017-05-31 11:45:00,68.14,68.16,68.1,68.12,12801.0,66.6268,66.6464,66.5877,66.6073,12801.0
2017-05-31 11:50:00,68.12,68.19,68.11,68.18,14832.0,66.6073,66.6757,66.5975,66.6659,14832.0
2017-05-31 11:55:00,68.17,68.17,68.07,68.11,21707.0,66.6562,66.6562,66.5584,66.5975,21707.0
2017-05-31 12:00:00,68.13,68.15,68.09,68.13,6583.0,66.617,66.6366,66.5779,66.617,6583.0
2017-05-31 12:05:00,68.13,68.17,68.12,68.15,11878.0,66.617,66.6562,66.6073,66.6366,11878.0
2017-05-31 12:10:00,68.16,68.17,68.12,68.13,15506.0,66.6464,66.6562,66.6073,66.617,15506.0
2017-05-31 12:15:00,68.12,68.15,68.1,68.15,12157.0,66.6073,66.6366,66.5877,66.6366,12157.0
2017-05-31 12:20:00,68.15,68.16,68.09,68.09,12290.0,66.6366,66.6464,66.5779,66.5779,12290.0
2017-05-31 12:25:00,68.09,68.12,68.09,68.11,21591.0,66.5779,66.6073,66.5779,66.5975,21591.0
2017-05-31 12:30:00,68.11,68.11,68.07,68.11,17487.0,66.5975,66.5975,66.5584,66.5975,17487.0
2017-05-31 12:35:00,68.1,68.14,68.09,68.14,16427.0,66.5877,66.6268,66.5779,66.6268,16427.0
2017-05-31 12:40:00,68.13,68.18,68.11,68.16,16311.0,66.617,66.6659,66.5975,66.6464,16311.0
2017-05-31 12:45:00,68.16,68.17,68.14,68.16,11766.0,66.6464,66.6562,66.6268,66.6464,11766.0
2017-05-31 12:50:00,68.15,68.16,68.11,68.15,10384.0,66.6366,66.6464,66.5975,66.6366,10384.0
2017-05-31 12:55:00,68.15,68.2,68.14,68.2,8226.0,66.6366,66.6855,66.6268,66.6855,8226.0
2017-05-31 13:00:00,68.2,68.26,68.19,68.24,13956.0,66.6855,66.7442,66.6757,66.7246,13956.0
2017-05-31 13:05:00,68.25,68.3,68.24,68.28,17751.0,66.7344,66.7833,66.7246,66.7637,17751.0
2017-05-31 13:10:00,68.27,68.28,68.22,68.23,17521.0,66.7539,66.7637,66.7051,66.7148,17521.0
2017-05-31 13:15:00,68.23,68.24,68.18,68.22,43123.0,66.7148,66.7246,66.6659,66.7051,43123.0
2017-05-31 13:20:00,68.22,68.26,68.19,68.26,20176.0,66.7051,66.7442,66.6757,66.7442,20176.0
2017-05-31 13:25:00,68.26,68.29,68.23,68.29,22539.0,66.7442,66.7735,66.7148,66.7735,22539.0
2017-05-31 13:30:00,68.29,68.31,68.25,68.26,63816.0,66.7735,66.7931,66.7344,66.7442,63816.0
2017-05-31 13:35:00,68.26,68.32,68.25,68.32,15697.0,66.7442,66.8028,66.7344,66.8028,15697.0
2017-05-31 13:40:00,68.33,68.34,68.31,68.32,7613.0,66.8126,66.8224,66.7931,66.8028,7613.0
2017-05-31 13:45:00,68.33,68.34,68.3,68.34,14742.0,66.8126,66.8224,66.7833,66.8224,14742.0
2017-05-31 13:50:00,68.33,68.36,68.32,68.34,9966.0,66.8126,66.8419,66.8028,66.8224,9966.0
2017-05-31 13:55:00,68.34,68.36,68.31,68.34,22514.0,66.8224,66.8419,66.7931,66.8224,22514.0
2017-05-31 14:00:00,68.35,68.38,68.33,68.38,18582.0,66.8322,66.8615,66.8126,66.8615,18582.0
2017-05-31 14:05:00,68.39,68.44,68.38,68.43,15836.0,66.8713,66.9202,66.8615,66.9104,15836.0
2017-05-31 14:10:00,68.43,68.46,68.38,68.39,21283.0,66.9104,66.9397,66.8615,66.8713,21283.0
2017-05-31 14:15:00,68.39,68.4,68.33,68.34,51493.0,66.8713,66.8811,66.8126,66.8224,51493.0
2017-05-31 14:20:00,68.35,68.4,68.34,68.34,32408.0,66.8322,66.8811,66.8224,66.8224,32408.0
2017-05-31 14:25:00,68.33,68.39,68.33,68.39,11417.0,66.8126,66.8713,66.8126,66.8713,11417.0
2017-05-31 14:30:00,68.41,68.43,68.38,68.41,24179.0,66.8908,66.9104,66.8615,66.8908,24179.0
2017-05-31 14:35:00,68.42,68.44,68.4,68.43,23822.0,66.9006,66.9202,66.8811,66.9104,23822.0
2017-05-31 14:40:00,68.43,68.46,68.41,68.42,20986.0,66.9104,66.9397,66.8908,66.9006,20986.0
2017-05-31 14:45:00,68.42,68.47,68.38,68.4,22878.0,66.9006,66.9495,66.8615,66.8811,22878.0
2017-05-31 14:50:00,68.4,68.44,68.37,68.42,18141.0,66.8811,66.9202,66.8517,66.9006,18141.0
2017-05-31 14:55:00,68.42,68.44,68.4,68.42,23756.0,66.9006,66.9202,66.8811,66.9006,23756.0
2017-05-31 15:00:00,68.42,68.47,68.41,68.42,37961.0,66.9006,66.9495,66.8908,66.9006,37961.0
2017-05-31 15:05:00,68.42,68.45,68.41,68.41,56947.0,66.9006,66.9299,66.8908,66.8908,56947.0
2017-05-31 15:10:00,68.41,68.47,68.4,68.45,31130.0,66.8908,66.9495,66.8811,66.9299,31130.0
2017-05-31 15:15:00,68.45,68.47,68.41,68.42,54036.0,66.9299,66.9495,66.8908,66.9006,54036.0
2017-05-31 15:20:00,68.41,68.44,68.39,68.39,39845.0,66.8908,66.9202,66.8713,66.8713,39845.0
2017-05-31 15:25:00,68.4,68.46,68.35,68.36,35794.0,66.8811,66.9397,66.8322,66.8419,35794.0
2017-05-31 15:30:00,68.35,68.37,68.3,68.36,53626.0,66.8322,66.8517,66.7833,66.8419,53626.0
2017-05-31 15:35:00,68.37,68.38,68.34,68.35,73816.0,66.8517,66.8615,66.8224,66.8322,73816.0
2017-05-31 15:40:00,68.35,68.38,68.33,68.37,59041.0,66.8322,66.8615,66.8126,66.8517,59041.0
2017-05-31 15:45:00,68.37,68.37,68.3,68.37,70364.0,66.8517,66.8517,66.7833,66.8517,70364.0
2017-05-31 15:50:00,68.37,68.39,68.34,68.36,98656.0,66.8517,66.8713,66.8224,66.8419,98656.0
2017-05-31 15:55:00,68.36,68.38,68.3,68.37,256544.0,66.8419,66.8615,66.7833,66.8517,256544.0
2017-06-01 09:30:00,68.29,68.47,68.02,68.43,64230.0,66.7735,66.9495,66.5095,66.9104,64230.0
2017-06-01 09:35:00,68.42,68.61,68.36,68.48,34427.0,66.9006,67.0864,66.8419,66.9593,34427.0
2017-06-01 09:40:00,68.47,68.52,68.37,68.45,36979.0,66.9495,66.9984,66.8517,66.9299,36979.0
2017-06-01 09:45:00,68.47,68.53,68.38,68.51,29713.0,66.9495,67.0082,66.8615,66.9886,29713.0
2017-06-01 09:50:00,68.51,68.65,68.49,68.63,22755.0,66.9886,67.1255,66.9691,67.1059,22755.0
2017-06-01 09:55:00,68.62,68.64,68.55,68.63,34553.0,67.0962,67.1157,67.0277,67.1059,34553.0
2017-06-01 10:00:00,68.64,68.8,68.64,68.77,56892.0,67.1157,67.2722,67.1157,67.2428,56892.0
2017-06-01 10:05:00,68.76,68.83,68.72,68.75,28485.0,67.2331,67.3015,67.1939,67.2233,28485.0
2017-06-01 10:10:00,68.75,68.75,68.69,68.75,29449.0,67.2233,67.2233,67.1646,67.2233,29449.0
2017-06-01 10:15:00,68.75,68.78,68.64,68.67,19705.0,67.2233,67.2526,67.1157,67.1451,19705.0
2017-06-01 10:20:00,68.67,68.7,68.64,68.67,21205.0,67.1451,67.1744,67.1157,67.1451,21205.0
2017-06-01 10:25:00,68.67,68.73,68.61,68.61,25172.0,67.1451,67.2037,67.0864,67.0864,25172.0
2017-06-01 10:30:00,68.61,68.75,68.61,68.73,22706.0,67.0864,67.2233,67.0864,67.2037,22706.0
2017-06-01 10:35:00,68.74,68.75,68.63,68.69,27008.0,67.2135,67.2233,67.1059,67.1646,27008.0
2017-06-01 10:40:00,68.69,68.85,68.67,68.84,38278.0,67.1646,67.3211,67.1451,67.3113,38278.0
2017-06-01 10:45:00,68.86,68.86,68.77,68.79,24107.0,67.3308,67.3308,67.2428,67.2624,24107.0
2017-06-01 10:50:00,68.8,68.86,68.78,68.78,18409.0,67.2722,67.3308,67.2526,67.2526,18409.0
2017-06-01 10:55:00,68.78,68.79,68.73,68.79,17782.0,67.2526,67.2624,67.2037,67.2624,17782.0
2017-06-01 11:00:00,68.79,68.81,68.75,68.78,23424.0,67.2624,67.2819,67.2233,67.2526,23424.0
2017-06-01 11:05:00,68.79,68.84,68.77,68.81,16141.0,67.2624,67.3113,67.2428,67.2819,16141.0
2017-06-01 11:10:00,68.8,68.8,68.72,68.75,15530.0,67.2722,67.2722,67.1939,67.2233,15530.0
2017-06-01 11:15:00,68.74,68.79,68.72,68.77,20615.0,67.2135,67.2624,67.1939,67.2428,20615.0
2017-06-01 11:20:00,68.78,68.85,68.78,68.84,25316.0,67.2526,67.3211,67.2526,67.3113,25316.0
2017-06-01 11:25:00,68.84,68.88,68.79,68.84,18462.0,67.3113,67.3504,67.2624,67.3113,18462.0
2017-06-01 11:30:00,68.82,68.85,68.79,68.83,18020.0,67.2917,67.3211,67.2624,67.3015,18020.0
2017-06-01 11:35:00,68.81,68.84,68.79,68.84,7950.0,67.2819,67.3113,67.2624,67.3113,7950.0
2017-06-01 11:40:00,68.84,68.85,68.81,68.83,12641.0,67.3113,67.3211,67.2819,67.3015,12641.0
2017-06-01 11:45:00,68.83,68.87,68.83,68.86,12083.0,67.3015,67.3406,67.3015,67.3308,12083.0
2017-06-01 11:50:00,68.85,68.89,68.82,68.89,8165.0,67.3211,67.3602,67.2917,67.3602,8165.0
2017-06-01 11:55:00,68.89,68.9,68.85,68.89,9234.0,67.3602,67.37,67.3211,67.3602,9234.0
2017-06-01 12:00:00,68.89,68.89,68.82,68.82,11229.0,67.3602,67.3602,67.2917,67.2917,11229.0
2017-06-01 12:05:00,68.82,68.83,68.79,68.81,21598.0,67.2917,67.3015,67.2624,67.2819,21598.0
2017-06-01 12:10:00,68.8,68.8,68.74,68.77,27277.0,67.2722,67.2722,67.2135,67.2428,27277.0
2017-06-01 12:15:00,68.76,68.77,68.71,68.76,26469.0,67.2331,67.2428,67.1842,67.2331,26469.0
2017-06-01 12:20:00,68.75,68.75,68.69,68.71,21685.0,67.2233,67.2233,67.1646,67.1842,21685.0
2017-06-01 12:25:00,68.71,68.72,68.65,68.67,15618.0,67.1842,67.1939,67.1255,67.1451,15618.0
2017-06-01 12:30:00,68.65,68.66,68.62,68.64,15956.0,67.1255,67.1353,67.0962,67.1157,15956.0
2017-06-01 12:35:00,68.64,68.65,68.58,68.59,22486.0,67.1157,67.1255,67.0571,67.0668,22486.0
2017-06-01 12:40:00,68.6,68.61,68.54,68.55,12683.0,67.0766,67.0864,67.0179,67.0277,12683.0
2017-06-01 12:45:00,68.56,68.58,68.54,68.57,11465.0,67.0375,67.0571,67.0179,67.0473,11465.0
2017-06-01 12:50:00,68.57,68.63,68.57,68.63,9088.0,67.0473,67.1059,67.0473,67.1059,9088.0
2017-06-01 12:55:00,68.63,68.7,68.62,68.7,14408.0,67.1059,67.1744,67.0962,67.1744,14408.0
2017-06-01 13:00:00,68.71,68.74,68.69,68.74,8462.0,67.1842,67.2135,67.1646,67.2135,8462.0
2017-06-01 13:05:00,68.75,68.75,68.71,68.72,5750.0,67.2233,67.2233,67.1842,67.1939,5750.0
2017-06-01 13:10:00,68.73,68.74,68.7,68.72,8915.0,67.2037,67.2135,67.1744,67.1939,8915.0
2017-06-01 13:15:00,68.71,68.71,68.67,68.68,12095.0,67.1842,67.1842,67.1451,67.1548,12095.0
2017-06-01 13:20:00,68.68,68.71,68.68,68.7,7340.0,67.1548,67.1842,67.1548,67.1744,7340.0
2017-06-01 13:25:00,68.7,68.72,68.68,68.72,5722.0,67.1744,67.1939,67.1548,67.1939,5722.0
2017-06-01 13:30:00,68.72,68.72,68.65,68.65,11421.0,67.1939,67.1939,67.1255,67.1255,11421.0
2017-06-01 13:35:00,68.65,68.72,68.64,68.69,12103.0,67.1255,67.1939,67.1157,67.1646,12103.0
2017-06-01 13:40:00,68.69,68.71,68.69,68.69,5947.0,67.1646,67.1842,67.1646,67.1646,5947.0
2017-06-01 13:45:00,68.7,68.71,68.67,68.7,8790.0,67.1744,67.1842,67.1451,67.1744,8790.0
2017-06-01 13:50:00,68.71,68.76,68.71,68.76,10370.0,67.1842,67.2331,67.1842,67.2331,10370.0
2017-06-01 13:55:00,68.76,68.78,68.75,68.77,13607.0,67.2331,67.2526,67.2233,67.2428,13607.0
2017-06-01 14:00:00,68.77,68.79,68.76,68.77,15511.0,67.2428,67.2624,67.2331,67.2428,15511.0
2017-06-01 14:05:00,68.76,68.78,68.72,68.73,8084.0,67.2331,67.2526,67.1939,67.2037,8084.0
2017-06-01 14:10:00,68.74,68.8,68.73,68.8,13348.0,67.2135,67.2722,67.2037,67.2722,13348.0
2017-06-01 14:15:00,68.81,68.81,68.77,68.81,15510.0,67.2819,67.2819,67.2428,67.2819,15510.0
2017-06-01 14:20:00,68.81,68.84,68.8,68.84,12501.0,67.2819,67.3113,67.2722,67.3113,12501.0
2017-06-01 14:25:00,68.82,68.85,68.81,68.84,10497.0,67.2917,67.3211,67.2819,67.3113,10497.0
2017-06-01 14:30:00,68.83,68.85,68.76,68.76,21026.0,67.3015,67.3211,67.2331,67.2331,21026.0
2017-06-01 14:35:00,68.77,68.81,68.73,68.74,22963.0,67.2428,67.2819,67.2037,67.2135,22963.0
2017-06-01 14:40:00,68.74,68.75,68.71,68.72,14422.0,67.2135,67.2233,67.1842,67.1939,14422.0
2017-06-01 14:45:00,68.73,68.76,68.71,68.72,20297.0,67.2037,67.2331,67.1842,67.1939,20297.0
2017-06-01 14:50:00,68.74,68.79,68.72,68.78,15425.0,67.2135,67.2624,67.1939,67.2526,15425.0
2017-06-01 14:55:00,68.78,68.86,68.77,68.85,27955.0,67.2526,67.3308,67.2428,67.3211,27955.0
2017-06-01 15:00:00,68.86,68.86,68.82,68.84,33815.0,67.3308,67.3308,67.2917,67.3113,33815.0
2017-06-01 15:05:00,68.83,68.88,68.81,68.83,42049.0,67.3015,67.3504,67.2819,67.3015,42049.0
2017-06-01 15:10:00,68.83,68.87,68.82,68.87,22618.0,67.3015,67.3406,67.2917,67.3406,22618.0
2017-06-01 15:15:00,68.86,68.88,68.84,68.87,27324.0,67.3308,67.3504,67.3113,67.3406,27324.0
2017-06-01 15:20:00,68.87,68.92,68.86,68.9,31277.0,67.3406,67.3895,67.3308,67.37,31277.0
2017-06-01 15:25:00,68.89,68.9,68.87,68.88,18621.0,67.3602,67.37,67.3406,67.3504,18621.0
2017-06-01 15:30:00,68.87,68.9,68.85,68.87,40579.0,67.3406,67.37,67.3211,67.3406,40579.0
2017-06-01 15:35:00,68.86,68.87,68.76,68.76,38452.0,67.3308,67.3406,67.2331,67.2331,38452.0
2017-06-01 15:40:00,68.77,68.85,68.76,68.85,42991.0,67.2428,67.3211,67.2331,67.3211,42991.0
2017-06-01 15:45:00,68.84,68.85,68.79,68.81,83783.0,67.3113,67.3211,67.2624,67.2819,83783.0
2017-06-01 15:50:00,68.82,68.84,68.79,68.81,96413.0,67.2917,67.3113,67.2624,67.2819,96413.0
2017-06-01 15:55:00,68.8,68.88,68.78,68.88,232337.0,67.2722,67.3504,67.2526,67.3504,232337.0
2017-06-02 09:30:00,70.32,70.32,69.0,69.07,95907.0,68.7584,68.7584,67.4677,67.5362,95907.0
2017-06-02 09:35:00,69.14,69.22,69.03,69.18,55141.0,67.6046,67.6828,67.4971,67.6437,55141.0
2017-06-02 09:40:00,69.18,69.32,69.11,69.3,193890.0,67.6437,67.7806,67.5753,67.7611,193890.0
2017-06-02 09:45:00,69.28,69.28,68.99,69.03,18348.0,67.7415,67.7415,67.458,67.4971,18348.0
2017-06-02 09:50:00,69.03,69.04,68.84,68.84,33271.0,67.4971,67.5068,67.3113,67.3113,33271.0
2017-06-02 09:55:00,68.85,68.9,68.81,68.84,21946.0,67.3211,67.37,67.2819,67.3113,21946.0
2017-06-02 10:00:00,68.82,68.86,68.8,68.85,20738.0,67.2917,67.3308,67.2722,67.3211,20738.0
2017-06-02 10:05:00,68.87,69.02,68.87,68.92,28465.0,67.3406,67.4873,67.3406,67.3895,28465.0
2017-06-02 10:10:00,68.91,68.91,68.73,68.76,44933.0,67.3797,67.3797,67.2037,67.2331,44933.0
2017-06-02 10:15:00,68.75,68.91,68.74,68.91,29959.0,67.2233,67.3797,67.2135,67.3797,29959.0
2017-06-02 10:20:00,68.9,68.91,68.84,68.9,14013.0,67.37,67.3797,67.3113,67.37,14013.0
2017-06-02 10:25:00,68.91,69.0,68.91,69.0,7992.0,67.3797,67.4677,67.3797,67.4677,7992.0
2017-06-02 10:30:00,68.97,68.97,68.9,68.93,8397.0,67.4384,67.4384,67.37,67.3993,8397.0
2017-06-02 10:35:00,68.93,68.95,68.9,68.95,14247.0,67.3993,67.4188,67.37,67.4188,14247.0
2017-06-02 10:40:00,68.95,69.0,68.93,68.95,4268.0,67.4188,67.4677,67.3993,67.4188,4268.0
2017-06-02 10:45:00,68.95,68.99,68.92,68.93,8802.0,67.4188,67.458,67.3895,67.3993,8802.0
2017-06-02 10:50:00,68.94,69.04,68.91,69.01,10387.0,67.4091,67.5068,67.3797,67.4775,10387.0
2017-06-02 10:55:00,69.0,69.03,68.9,68.92,23459.0,67.4677,67.4971,67.37,67.3895,23459.0
2017-06-02 11:00:00,68.92,68.93,68.89,68.93,12163.0,67.3895,67.3993,67.3602,67.3993,12163.0
2017-06-02 11:05:00,68.94,68.94,68.86,68.9,6246.0,67.4091,67.4091,67.3308,67.37,6246.0
2017-06-02 11:10:00,68.92,68.92,68.85,68.86,11396.0,67.3895,67.3895,67.3211,67.3308,11396.0
2017-06-02 11:15:00,68.86,68.92,68.85,68.88,18524.0,67.3308,67.3895,67.3211,67.3504,18524.0
2017-06-02 11:20:00,68.89,68.91,68.88,68.89,9547.0,67.3602,67.3797,67.3504,67.3602,9547.0
2017-06-02 11:25:00,68.9,68.92,68.88,68.89,5768.0,67.37,67.3895,67.3504,67.3602,5768.0
2017-06-02 11:30:00,68.89,68.94,68.89,68.9,6658.0,67.3602,67.4091,67.3602,67.37,6658.0
2017-06-02 11:35:00,68.89,68.93,68.86,68.93,12265.0,67.3602,67.3993,67.3308,67.3993,12265.0
2017-06-02 11:40:00,68.92,68.94,68.9,68.91,8216.0,67.3895,67.4091,67.37,67.3797,8216.0
2017-06-02 11:45:00,68.91,68.93,68.85,68.85,12682.0,67.3797,67.3993,67.3211,67.3211,12682.0
2017-06-02 11:50:00,68.85,68.87,68.84,68.84,6141.0,67.3211,67.3406,67.3113,67.3113,6141.0
2017-06-02 11:55:00,68.84,68.86,68.82,68.82,7590.0,67.3113,67.3308,67.2917,67.2917,7590.0
2017-06-02 12:00:00,68.82,68.84,68.82,68.83,500.0,67.2917,67.3113,67.2917,67.3015,500.0
2017-06-02 12:05:00,68.83,68.83,68.74,68.75,6814.0,67.3015,67.3015,67.2135,67.2233,6814.0
2017-06-02 12:10:00,68.74,68.74,68.7,68.71,5164.0,67.2135,67.2135,67.1744,67.1842,5164.0
2017-06-02 12:15:00,68.7,68.74,68.69,68.72,14400.0,67.1744,67.2135,67.1646,67.1939,14400.0
2017-06-02 12:20:00,68.7,68.78,68.7,68.76,4200.0,67.1744,67.2526,67.1744,67.2331,4200.0
2017-06-02 12:25:00,68.78,68.78,68.76,68.78,3150.0,67.2526,67.2526,67.2331,67.2526,3150.0
2017-06-02 12:30:00,68.79,68.83,68.78,68.81,7568.0,67.2624,67.3015,67.2526,67.2819,7568.0
2017-06-02 12:35:00,68.81,68.82,68.75,68.75,4300.0,67.2819,67.2917,67.2233,67.2233,4300.0
2017-06-02 12:40:00,68.77,68.8,68.75,68.8,6108.0,67.2428,67.2722,67.2233,67.2722,6108.0
2017-06-02 12:45:00,68.79,68.82,68.78,68.81,6786.0,67.2624,67.2917,67.2526,67.2819,6786.0
2017-06-02 12:50:00,68.81,68.81,68.77,68.77,4415.0,67.2819,67.2819,67.2428,67.2428,4415.0
2017-06-02 12:55:00,68.79,68.8,68.76,68.79,3697.0,67.2624,67.2722,67.2331,67.2624,3697.0
2017-06-02 13:00:00,68.78,68.8,68.76,68.76,6050.0,67.2526,67.2722,67.2331,67.2331,6050.0
2017-06-02 13:05:00,68.77,68.78,68.74,68.76,4309.0,67.2428,67.2526,67.2135,67.2331,4309.0
2017-06-02 13:10:00,68.74,68.81,68.74,68.8,6851.0,67.2135,67.2819,67.2135,67.2722,6851.0
2017-06-02 13:15:00,68.78,68.79,68.74,68.76,5705.0,67.2526,67.2624,67.2135,67.2331,5705.0
2017-06-02 13:20:00,68.75,68.77,68.74,68.76,4098.0,67.2233,67.2428,67.2135,67.2331,4098.0
2017-06-02 13:25:00,68.75,68.78,68.74,68.76,8126.0,67.2233,67.2526,67.2135,67.2331,8126.0
2017-06-02 13:30:00,68.76,68.86,68.76,68.83,6639.0,67.2331,67.3308,67.2331,67.3015,6639.0
2017-06-02 13:35:00,68.83,68.87,68.83,68.86,10585.0,67.3015,67.3406,67.3015,67.3308,10585.0
2017-06-02 13:40:00,68.86,68.88,68.84,68.87,5155.0,67.3308,67.3504,67.3113,67.3406,5155.0
2017-06-02 13:45:00,68.88,68.89,68.84,68.84,9972.0,67.3504,67.3602,67.3113,67.3113,9972.0
2017-06-02 13:50:00,68.84,68.86,68.82,68.84,9213.0,67.3113,67.3308,67.2917,67.3113,9213.0
2017-06-02 13:55:00,68.84,68.9,68.82,68.89,8885.0,67.3113,67.37,67.2917,67.3602,8885.0
2017-06-02 14:00:00,68.9,68.9,68.85,68.86,10150.0,67.37,67.37,67.3211,67.3308,10150.0
2017-06-02 14:05:00,68.86,68.86,68.79,68.81,12209.0,67.3308,67.3308,67.2624,67.2819,12209.0
2017-06-02 14:10:00,68.8,68.85,68.8,68.82,11138.0,67.2722,67.3211,67.2722,67.2917,11138.0
2017-06-02 14:15:00,68.81,68.87,68.8,68.84,8823.0,67.2819,67.3406,67.2722,67.3113,8823.0
2017-06-02 14:20:00,68.84,68.86,68.83,68.86,7615.0,67.3113,67.3308,67.3015,67.3308,7615.0
2017-06-02 14:25:00,68.86,68.89,68.82,68.83,11631.0,67.3308,67.3602,67.2917,67.3015,11631.0
2017-06-02 14:30:00,68.83,68.83,68.79,68.79,8076.0,67.3015,67.3015,67.2624,67.2624,8076.0
2017-06-02 14:35:00,68.79,68.81,68.78,68.78,15641.0,67.2624,67.2819,67.2526,67.2526,15641.0
2017-06-02 14:40:00,68.78,68.79,68.75,68.77,15112.0,67.2526,67.2624,67.2233,67.2428,15112.0
2017-06-02 14:45:00,68.77,68.79,68.75,68.77,9625.0,67.2428,67.2624,67.2233,67.2428,9625.0
2017-06-02 14:50:00,68.78,68.8,68.77,68.77,11060.0,67.2526,67.2722,67.2428,67.2428,11060.0
2017-06-02 14:55:00,68.77,68.81,68.76,68.8,8350.0,67.2428,67.2819,67.2331,67.2722,8350.0
2017-06-02 15:00:00,68.8,68.82,68.77,68.8,68240.0,67.2722,67.2917,67.2428,67.2722,68240.0
2017-06-02 15:05:00,68.79,68.8,68.74,68.76,25329.0,67.2624,67.2722,67.2135,67.2331,25329.0
2017-06-02 15:10:00,68.77,68.81,68.76,68.78,48032.0,67.2428,67.2819,67.2331,67.2526,48032.0
2017-06-02 15:15:00,68.78,68.79,68.76,68.76,27974.0,67.2526,67.2624,67.2331,67.2331,27974.0
2017-06-02 15:20:00,68.76,68.79,68.76,68.78,23904.0,67.2331,67.2624,67.2331,67.2526,23904.0
2017-06-02 15:25:00,68.78,68.82,68.77,68.81,31570.0,67.2526,67.2917,67.2428,67.2819,31570.0
2017-06-02 15:30:00,68.81,68.91,68.8,68.9,37213.0,67.2819,67.3797,67.2722,67.37,37213.0
2017-06-02 15:35:00,68.9,68.91,68.86,68.91,47123.0,67.37,67.3797,67.3308,67.3797,47123.0
2017-06-02 15:40:00,68.91,68.92,68.86,68.86,39339.0,67.3797,67.3895,67.3308,67.3308,39339.0
2017-06-02 15:45:00,68.87,68.88,68.83,68.84,34722.0,67.3406,67.3504,67.3015,67.3113,34722.0
2017-06-02 15:50:00,68.84,68.85,68.79,68.84,104698.0,67.3113,67.3211,67.2624,67.3113,104698.0
2017-06-02 15:55:00,68.84,68.87,68.8,68.82,194425.0,67.3113,67.3406,67.2722,67.2917,194425.0
2017-06-05 09:30:00,68.79,69.04,68.7,68.82,30481.0,67.2624,67.5068,67.1744,67.2917,30481.0
2017-06-05 09:35:00,68.86,68.89,68.68,68.75,27162.0,67.3308,67.3602,67.1548,67.2233,27162.0
2017-06-05 09:40:00,68.75,68.83,68.73,68.81,11489.0,67.2233,67.3015,67.2037,67.2819,11489.0
2017-06-05 09:45:00,68.83,68.91,68.8,68.91,15165.0,67.3015,67.3797,67.2722,67.3797,15165.0
2017-06-05 09:50:00,68.92,69.0,68.88,68.89,32493.0,67.3895,67.4677,67.3504,67.3602,32493.0
2017-06-05 09:55:00,68.9,69.0,68.89,68.98,10515.0,67.37,67.4677,67.3602,67.4482,10515.0
2017-06-05 10:00:00,68.98,68.99,68.87,68.89,20154.0,67.4482,67.458,67.3406,67.3602,20154.0
2017-06-05 10:05:00,68.88,68.93,68.82,68.83,12670.0,67.3504,67.3993,67.2917,67.3015,12670.0
2017-06-05 10:10:00,68.83,69.0,68.83,68.99,31628.0,67.3015,67.4677,67.3015,67.458,31628.0
2017-06-05 10:15:00,68.98,68.99,68.9,68.95,13553.0,67.4482,67.458,67.37,67.4188,13553.0
2017-06-05 10:20:00,68.95,68.97,68.93,68.96,7432.0,67.4188,67.4384,67.3993,67.4286,7432.0
2017-06-05 10:25:00,68.95,68.96,68.88,68.88,13305.0,67.4188,67.4286,67.3504,67.3504,13305.0
2017-06-05 10:30:00,68.89,68.92,68.83,68.9,10410.0,67.3602,67.3895,67.3015,67.37,10410.0
2017-06-05 10:35:00,68.9,68.91,68.81,68.86,8500.0,67.37,67.3797,67.2819,67.3308,8500.0
2017-06-05 10:40:00,68.86,68.89,68.84,68.88,7747.0,67.3308,67.3602,67.3113,67.3504,7747.0
2017-06-05 10:45:00,68.88,68.89,68.86,68.86,5200.0,67.3504,67.3602,67.3308,67.3308,5200.0
2017-06-05 10:50:00,68.86,68.96,68.85,68.95,16934.0,67.3308,67.4286,67.3211,67.4188,16934.0
2017-06-05 10:55:00,68.95,68.99,68.93,68.98,15889.0,67.4188,67.458,67.3993,67.4482,15889.0
2017-06-05 11:00:00,68.97,68.97,68.9,68.92,10198.0,67.4384,67.4384,67.37,67.3895,10198.0
2017-06-05 11:05:00,68.93,68.94,68.85,68.85,9200.0,67.3993,67.4091,67.3211,67.3211,9200.0
2017-06-05 11:10:00,68.85,68.88,68.83,68.83,7851.0,67.3211,67.3504,67.3015,67.3015,7851.0
2017-06-05 11:15:00,68.83,68.83,68.78,68.81,5005.0,67.3015,67.3015,67.2526,67.2819,5005.0
2017-06-05 11:20:00,68.81,68.82,68.76,68.82,14956.0,67.2819,67.2917,67.2331,67.2917,14956.0
2017-06-05 11:25:00,68.83,68.86,68.82,68.82,6555.0,67.3015,67.3308,67.2917,67.2917,6555.0
2017-06-05 11:30:00,68.82,68.84,68.78,68.82,5426.0,67.2917,67.3113,67.2526,67.2917,5426.0
2017-06-05 11:35:00,68.84,68.85,68.81,68.83,3878.0,67.3113,67.3211,67.2819,67.3015,3878.0
2017-06-05 11:40:00,68.83,68.92,68.83,68.89,7921.0,67.3015,67.3895,67.3015,67.3602,7921.0
2017-06-05 11:45:00,68.88,68.93,68.85,68.86,8564.0,67.3504,67.3993,67.3211,67.3308,8564.0
2017-06-05 11:50:00,68.87,68.87,68.79,68.8,8834.0,67.3406,67.3406,67.2624,67.2722,8834.0
2017-06-05 11:55:00,68.8,68.81,68.78,68.79,7047.0,67.2722,67.2819,67.2526,67.2624,7047.0
2017-06-05 12:00:00,68.79,68.79,68.75,68.77,9862.0,67.2624,67.2624,67.2233,67.2428,9862.0
2017-06-05 12:05:00,68.76,68.8,68.74,68.75,6200.0,67.2331,67.2722,67.2135,67.2233,6200.0
2017-06-05 12:10:00,68.75,68.78,68.75,68.77,5962.0,67.2233,67.2526,67.2233,67.2428,5962.0
2017-06-05 12:15:00,68.78,68.79,68.75,68.78,8426.0,67.2526,67.2624,67.2233,67.2526,8426.0
2017-06-05 12:20:00,68.79,68.84,68.78,68.83,17696.0,67.2624,67.3113,67.2526,67.3015,17696.0
2017-06-05 12:25:00,68.82,68.87,68.82,68.85,7493.0,67.2917,67.3406,67.2917,67.3211,7493.0
2017-06-05 12:30:00,68.86,68.86,68.83,68.84,8576.0,67.3308,67.3308,67.3015,67.3113,8576.0
2017-06-05 12:35:00,68.84,68.87,68.83,68.87,10031.0,67.3113,67.3406,67.3015,67.3406,10031.0
2017-06-05 12:40:00,68.87,68.9,68.86,68.87,8832.0,67.3406,67.37,67.3308,67.3406,8832.0
2017-06-05 12:45:00,68.87,68.88,68.84,68.85,5742.0,67.3406,67.3504,67.3113,67.3211,5742.0
2017-06-05 12:50:00,68.86,68.87,68.82,68.85,21053.0,67.3308,67.3406,67.2917,67.3211,21053.0
2017-06-05 12:55:00,68.84,68.87,68.82,68.87,7452.0,67.3113,67.3406,67.2917,67.3406,7452.0
2017-06-05 13:00:00,68.85,68.88,68.85,68.87,3716.0,67.3211,67.3504,67.3211,67.3406,3716.0
2017-06-05 13:05:00,68.85,68.92,68.85,68.91,8160.0,67.3211,67.3895,67.3211,67.3797,8160.0
2017-06-05 13:10:00,68.91,68.92,68.89,68.9,4124.0,67.3797,67.3895,67.3602,67.37,4124.0
2017-06-05 13:15:00,68.89,68.9,68.85,68.86,7472.0,67.3602,67.37,67.3211,67.3308,7472.0
2017-06-05 13:20:00,68.87,68.91,68.86,68.9,6905.0,67.3406,67.3797,67.3308,67.37,6905.0
2017-06-05 13:25:00,68.9,68.93,68.89,68.92,6616.0,67.37,67.3993,67.3602,67.3895,6616.0
2017-06-05 13:30:00,68.92,68.92,68.88,68.9,8408.0,67.3895,67.3895,67.3504,67.37,8408.0
2017-06-05 13:35:00,68.9,68.91,68.88,68.89,7148.0,67.37,67.3797,67.3504,67.3602,7148.0
2017-06-05 13:40:00,68.89,68.93,68.88,68.9,5943.0,67.3602,67.3993,67.3504,67.37,5943.0
2017-06-05 13:45:00,68.9,68.92,68.89,68.9,4753.0,67.37,67.3895,67.3602,67.37,4753.0
2017-06-05 13:50:00,68.91,68.96,68.9,68.96,9367.0,67.3797,67.4286,67.37,67.4286,9367.0
2017-06-05 13:55:00,68.96,68.97,68.95,68.96,6402.0,67.4286,67.4384,67.4188,67.4286,6402.0
2017-06-05 14:00:00,68.97,68.98,68.94,68.95,9181.0,67.4384,67.4482,67.4091,67.4188,9181.0
2017-06-05 14:05:00,68.94,68.94,68.88,68.89,12660.0,67.4091,67.4091,67.3504,67.3602,12660.0
2017-06-05 14:10:00,68.89,68.92,68.88,68.92,14300.0,67.3602,67.3895,67.3504,67.3895,14300.0
2017-06-05 14:15:00,68.93,68.95,68.92,68.94,12507.0,67.3993,67.4188,67.3895,67.4091,12507.0
2017-06-05 14:20:00,68.94,68.95,68.91,68.92,9515.0,67.4091,67.4188,67.3797,67.3895,9515.0
2017-06-05 14:25:00,68.92,68.93,68.88,68.9,14687.0,67.3895,67.3993,67.3504,67.37,14687.0
2017-06-05 14:30:00,68.9,68.95,68.9,68.9,17013.0,67.37,67.4188,67.37,67.37,17013.0
2017-06-05 14:35:00,68.9,68.9,68.86,68.86,12023.0,67.37,67.37,67.3308,67.3308,12023.0
2017-06-05 14:40:00,68.84,68.87,68.84,68.86,12094.0,67.3113,67.3406,67.3113,67.3308,12094.0
2017-06-05 14:45:00,68.85,68.86,68.8,68.84,34907.0,67.3211,67.3308,67.2722,67.3113,34907.0
2017-06-05 14:50:00,68.84,68.85,68.81,68.84,25376.0,67.3113,67.3211,67.2819,67.3113,25376.0
2017-06-05 14:55:00,68.84,68.88,68.82,68.86,13415.0,67.3113,67.3504,67.2917,67.3308,13415.0
2017-06-05 15:00:00,68.86,68.86,68.81,68.85,19593.0,67.3308,67.3308,67.2819,67.3211,19593.0
2017-06-05 15:05:00,68.84,68.86,68.81,68.83,15244.0,67.3113,67.3308,67.2819,67.3015,15244.0
2017-06-05 15:10:00,68.83,68.91,68.83,68.91,17405.0,67.3015,67.3797,67.3015,67.3797,17405.0
2017-06-05 15:15:00,68.91,68.91,68.87,68.88,11253.0,67.3797,67.3797,67.3406,67.3504,11253.0
2017-06-05 15:20:00,68.88,68.92,68.86,68.87,26478.0,67.3504,67.3895,67.3308,67.3406,26478.0
2017-06-05 15:25:00,68.88,68.89,68.84,68.84,17312.0,67.3504,67.3602,67.3113,67.3113,17312.0
2017-06-05 15:30:00,68.84,68.85,68.8,68.83,18079.0,67.3113,67.3211,67.2722,67.3015,18079.0
2017-06-05 15:35:00,68.82,68.85,68.8,68.8,32065.0,67.2917,67.3211,67.2722,67.2722,32065.0
2017-06-05 15:40:00,68.8,68.8,68.73,68.78,37539.0,67.2722,67.2722,67.2037,67.2526,37539.0
2017-06-05 15:45:00,68.77,68.78,68.75,68.78,23849.0,67.2428,67.2526,67.2233,67.2526,23849.0
2017-06-05 15:50:00,68.78,68.79,68.72,68.72,29288.0,67.2526,67.2624,67.1939,67.1939,29288.0
2017-06-05 15:55:00,68.73,68.75,68.68,68.73,60469.0,67.2037,67.2233,67.1548,67.2037,60469.0
2017-06-06 09:30:00,68.92,68.92,68.73,68.84,60255.0,67.3895,67.3895,67.2037,67.3113,60255.0
2017-06-06 09:35:00,68.84,68.84,68.67,68.79,15417.0,67.3113,67.3113,67.1451,67.2624,15417.0
2017-06-06 09:40:00,68.8,68.89,68.78,68.84,22213.0,67.2722,67.3602,67.2526,67.3113,22213.0
2017-06-06 09:45:00,68.85,68.89,68.74,68.74,10394.0,67.3211,67.3602,67.2135,67.2135,10394.0
2017-06-06 09:50:00,68.73,68.79,68.73,68.74,4626.0,67.2037,67.2624,67.2037,67.2135,4626.0
2017-06-06 09:55:00,68.73,68.78,68.7,68.78,8823.0,67.2037,67.2526,67.1744,67.2526,8823.0
2017-06-06 10:00:00,68.76,68.77,68.69,68.71,9786.0,67.2331,67.2428,67.1646,67.1842,9786.0
2017-06-06 10:05:00,68.7,68.71,68.66,68.71,6368.0,67.1744,67.1842,67.1353,67.1842,6368.0
2017-06-06 10:10:00,68.71,68.72,68.66,68.68,8054.0,67.1842,67.1939,67.1353,67.1548,8054.0
2017-06-06 10:15:00,68.69,68.69,68.61,68.61,5956.0,67.1646,67.1646,67.0864,67.0864,5956.0
2017-06-06 10:20:00,68.6,68.64,68.57,68.59,8200.0,67.0766,67.1157,67.0473,67.0668,8200.0
2017-06-06 10:25:00,68.57,68.61,68.55,68.58,7994.0,67.0473,67.0864,67.0277,67.0571,7994.0
2017-06-06 10:30:00,68.59,68.67,68.58,68.66,18439.0,67.0668,67.1451,67.0571,67.1353,18439.0
2017-06-06 10:35:00,68.65,68.7,68.65,68.7,8421.0,67.1255,67.1744,67.1255,67.1744,8421.0
2017-06-06 10:40:00,68.71,68.71,68.64,68.65,10124.0,67.1842,67.1842,67.1157,67.1255,10124.0
2017-06-06 10:45:00,68.65,68.7,68.65,68.69,6255.0,67.1255,67.1744,67.1255,67.1646,6255.0
2017-06-06 10:50:00,68.7,68.77,68.7,68.76,8805.0,67.1744,67.2428,67.1744,67.2331,8805.0
2017-06-06 10:55:00,68.77,68.8,68.74,68.76,12101.0,67.2428,67.2722,67.2135,67.2331,12101.0
2017-06-06 11:00:00,68.75,68.79,68.73,68.74,8927.0,67.2233,67.2624,67.2037,67.2135,8927.0
2017-06-06 11:05:00,68.73,68.76,68.73,68.76,13547.0,67.2037,67.2331,67.2037,67.2331,13547.0
2017-06-06 11:10:00,68.75,68.77,68.72,68.74,20032.0,67.2233,67.2428,67.1939,67.2135,20032.0
2017-06-06 11:15:00,68.75,68.77,68.73,68.76,14461.0,67.2233,67.2428,67.2037,67.2331,14461.0
2017-06-06 11:20:00,68.76,68.78,68.72,68.72,12732.0,67.2331,67.2526,67.1939,67.1939,12732.0
2017-06-06 11:25:00,68.72,68.76,68.72,68.74,12971.0,67.1939,67.2331,67.1939,67.2135,12971.0
2017-06-06 11:30:00,68.74,68.8,68.72,68.8,9960.0,67.2135,67.2722,67.1939,67.2722,9960.0
2017-06-06 11:35:00,68.8,68.82,68.79,68.8,10238.0,67.2722,67.2917,67.2624,67.2722,10238.0
2017-06-06 11:40:00,68.8,68.84,68.79,68.83,13160.0,67.2722,67.3113,67.2624,67.3015,13160.0
2017-06-06 11:45:00,68.84,68.84,68.79,68.81,8491.0,67.3113,67.3113,67.2624,67.2819,8491.0
2017-06-06 11:50:00,68.79,68.83,68.78,68.83,7691.0,67.2624,67.3015,67.2526,67.3015,7691.0
2017-06-06 11:55:00,68.83,68.91,68.83,68.91,12479.0,67.3015,67.3797,67.3015,67.3797,12479.0
2017-06-06 12:00:00,68.89,68.89,68.86,68.88,12972.0,67.3602,67.3602,67.3308,67.3504,12972.0
2017-06-06 12:05:00,68.88,68.88,68.84,68.86,19732.0,67.3504,67.3504,67.3113,67.3308,19732.0
2017-06-06 12:10:00,68.84,68.86,68.8,68.83,14472.0,67.3113,67.3308,67.2722,67.3015,14472.0
2017-06-06 12:15:00,68.83,68.84,68.8,68.82,9073.0,67.3015,67.3113,67.2722,67.2917,9073.0
2017-06-06 12:20:00,68.81,68.83,68.8,68.8,4182.0,67.2819,67.3015,67.2722,67.2722,4182.0
2017-06-06 12:25:00,68.8,68.82,68.75,68.77,11826.0,67.2722,67.2917,67.2233,67.2428,11826.0
2017-06-06 12:30:00,68.76,68.76,68.72,68.74,7366.0,67.2331,67.2331,67.1939,67.2135,7366.0
2017-06-06 12:35:00,68.74,68.74,68.68,68.69,7149.0,67.2135,67.2135,67.1548,67.1646,7149.0
2017-06-06 12:40:00,68.68,68.72,68.68,68.72,9035.0,67.1548,67.1939,67.1548,67.1939,9035.0
2017-06-06 12:45:00,68.72,68.77,68.72,68.77,15188.0,67.1939,67.2428,67.1939,67.2428,15188.0
2017-06-06 12:50:00,68.77,68.84,68.76,68.82,24742.0,67.2428,67.3113,67.2331,67.2917,24742.0
2017-06-06 12:55:00,68.83,68.87,68.82,68.86,19178.0,67.3015,67.3406,67.2917,67.3308,19178.0
2017-06-06 13:00:00,68.86,68.87,68.82,68.83,15745.0,67.3308,67.3406,67.2917,67.3015,15745.0
2017-06-06 13:05:00,68.83,68.86,68.82,68.84,13251.0,67.3015,67.3308,67.2917,67.3113,13251.0
2017-06-06 13:10:00,68.84,68.86,68.83,68.84,14819.0,67.3113,67.3308,67.3015,67.3113,14819.0
2017-06-06 13:15:00,68.83,68.84,68.81,68.81,14159.0,67.3015,67.3113,67.2819,67.2819,14159.0
2017-06-06 13:20:00,68.82,68.82,68.77,68.78,9468.0,67.2917,67.2917,67.2428,67.2526,9468.0
2017-06-06 13:25:00,68.78,68.78,68.75,68.75,4025.0,67.2526,67.2526,67.2233,67.2233,4025.0
2017-06-06 13:30:00,68.75,68.75,68.7,68.72,8659.0,67.2233,67.2233,67.1744,67.1939,8659.0
2017-06-06 13:35:00,68.71,68.72,68.69,68.72,5640.0,67.1842,67.1939,67.1646,67.1939,5640.0
2017-06-06 13:40:00,68.71,68.72,68.7,68.7,5902.0,67.1842,67.1939,67.1744,67.1744,5902.0
2017-06-06 13:45:00,68.7,68.81,68.69,68.81,16362.0,67.1744,67.2819,67.1646,67.2819,16362.0
2017-06-06 13:50:00,68.81,68.82,68.79,68.81,9046.0,67.2819,67.2917,67.2624,67.2819,9046.0
2017-06-06 13:55:00,68.82,68.82,68.78,68.8,14856.0,67.2917,67.2917,67.2526,67.2722,14856.0
2017-06-06 14:00:00,68.8,68.8,68.75,68.76,10279.0,67.2722,67.2722,67.2233,67.2331,10279.0
2017-06-06 14:05:00,68.76,68.77,68.73,68.74,5831.0,67.2331,67.2428,67.2037,67.2135,5831.0
2017-06-06 14:10:00,68.73,68.75,68.7,68.73,9663.0,67.2037,67.2233,67.1744,67.2037,9663.0
2017-06-06 14:15:00,68.74,68.77,68.68,68.69,10444.0,67.2135,67.2428,67.1548,67.1646,10444.0
2017-06-06 14:20:00,68.7,68.75,68.69,68.74,18221.0,67.1744,67.2233,67.1646,67.2135,18221.0
2017-06-06 14:25:00,68.74,68.76,68.71,68.71,8941.0,67.2135,67.2331,67.1842,67.1842,8941.0
2017-06-06 14:30:00,68.72,68.78,68.72,68.75,12211.0,67.1939,67.2526,67.1939,67.2233,12211.0
2017-06-06 14:35:00,68.75,68.76,68.7,68.72,13374.0,67.2233,67.2331,67.1744,67.1939,13374.0
2017-06-06 14:40:00,68.72,68.78,68.72,68.77,7833.0,67.1939,67.2526,67.1939,67.2428,7833.0
2017-06-06 14:45:00,68.75,68.8,68.75,68.8,6871.0,67.2233,67.2722,67.2233,67.2722,6871.0
2017-06-06 14:50:00,68.8,68.82,68.78,68.82,12769.0,67.2722,67.2917,67.2526,67.2917,12769.0
2017-06-06 14:55:00,68.82,68.84,68.8,68.82,12661.0,67.2917,67.3113,67.2722,67.2917,12661.0
2017-06-06 15:00:00,68.81,68.82,68.75,68.81,12552.0,67.2819,67.2917,67.2233,67.2819,12552.0
2017-06-06 15:05:00,68.81,68.85,68.8,68.84,8932.0,67.2819,67.3211,67.2722,67.3113,8932.0
2017-06-06 15:10:00,68.84,68.84,68.77,68.8,12866.0,67.3113,67.3113,67.2428,67.2722,12866.0
2017-06-06 15:15:00,68.79,68.8,68.75,68.77,14511.0,67.2624,67.2722,67.2233,67.2428,14511.0
2017-06-06 15:20:00,68.76,68.78,68.73,68.75,13079.0,67.2331,67.2526,67.2037,67.2233,13079.0
2017-06-06 15:25:00,68.75,68.76,68.71,68.72,13821.0,67.2233,67.2331,67.1842,67.1939,13821.0
2017-06-06 15:30:00,68.72,68.73,68.68,68.71,29461.0,67.1939,67.2037,67.1548,67.1842,29461.0
2017-06-06 15:35:00,68.71,68.72,68.57,68.58,48000.0,67.1842,67.1939,67.0473,67.0571,48000.0
2017-06-06 15:40:00,68.58,68.66,68.56,68.66,34204.0,67.0571,67.1353,67.0375,67.1353,34204.0
2017-06-06 15:45:00,68.65,68.68,68.62,68.68,31143.0,67.1255,67.1548,67.0962,67.1548,31143.0
2017-06-06 15:50:00,68.68,68.71,68.63,68.64,43211.0,67.1548,67.1842,67.1059,67.1157,43211.0
2017-06-06 15:55:00,68.64,68.69,68.62,68.68,104071.0,67.1157,67.1646,67.0962,67.1548,104071.0
2017-06-07 09:30:00,68.7,68.85,68.57,68.69,15775.0,67.1744,67.3211,67.0473,67.1646,15775.0
2017-06-07 09:35:00,68.69,68.78,68.63,68.75,13085.0,67.1646,67.2526,67.1059,67.2233,13085.0
2017-06-07 09:40:00,68.74,68.85,68.74,68.85,4550.0,67.2135,67.3211,67.2135,67.3211,4550.0
2017-06-07 09:45:00,68.83,68.85,68.7,68.7,2610.0,67.3015,67.3211,67.1744,67.1744,2610.0
2017-06-07 09:50:00,68.74,68.84,68.73,68.8,9357.0,67.2135,67.3113,67.2037,67.2722,9357.0
2017-06-07 09:55:00,68.81,68.87,68.8,68.83,5068.0,67.2819,67.3406,67.2722,67.3015,5068.0
2017-06-07 10:00:00,68.81,68.82,68.74,68.78,7440.0,67.2819,67.2917,67.2135,67.2526,7440.0
2017-06-07 10:05:00,68.77,68.87,68.75,68.84,32755.0,67.2428,67.3406,67.2233,67.3113,32755.0
2017-06-07 10:10:00,68.84,68.87,68.78,68.81,25919.0,67.3113,67.3406,67.2526,67.2819,25919.0
2017-06-07 10:15:00,68.82,68.85,68.78,68.85,7919.0,67.2917,67.3211,67.2526,67.3211,7919.0
2017-06-07 10:20:00,68.87,68.94,68.86,68.91,9209.0,67.3406,67.4091,67.3308,67.3797,9209.0
2017-06-07 10:25:00,68.9,68.95,68.88,68.88,5841.0,67.37,67.4188,67.3504,67.3504,5841.0
2017-06-07 10:30:00,68.87,68.92,68.84,68.86,8431.0,67.3406,67.3895,67.3113,67.3308,8431.0
2017-06-07 10:35:00,68.87,68.95,68.87,68.93,23963.0,67.3406,67.4188,67.3406,67.3993,23963.0
2017-06-07 10:40:00,68.94,68.99,68.94,68.98,9757.0,67.4091,67.458,67.4091,67.4482,9757.0
2017-06-07 10:45:00,68.98,68.98,68.85,68.91,12915.0,67.4482,67.4482,67.3211,67.3797,12915.0
2017-06-07 10:50:00,68.91,68.95,68.9,68.9,11726.0,67.3797,67.4188,67.37,67.37,11726.0
2017-06-07 10:55:00,68.91,68.91,68.87,68.9,7081.0,67.3797,67.3797,67.3406,67.37,7081.0
2017-06-07 11:00:00,68.9,68.9,68.85,68.89,5408.0,67.37,67.37,67.3211,67.3602,5408.0
2017-06-07 11:05:00,68.91,68.94,68.85,68.91,10982.0,67.3797,67.4091,67.3211,67.3797,10982.0
2017-06-07 11:10:00,68.92,68.98,68.91,68.94,14153.0,67.3895,67.4482,67.3797,67.4091,14153.0
2017-06-07 11:15:00,68.92,68.92,68.86,68.87,11152.0,67.3895,67.3895,67.3308,67.3406,11152.0
2017-06-07 11:20:00,68.87,68.87,68.82,68.84,8983.0,67.3406,67.3406,67.2917,67.3113,8983.0
2017-06-07 11:25:00,68.83,68.84,68.79,68.81,9591.0,67.3015,67.3113,67.2624,67.2819,9591.0
2017-06-07 11:30:00,68.82,68.89,68.82,68.88,6677.0,67.2917,67.3602,67.2917,67.3504,6677.0
2017-06-07 11:35:00,68.88,68.94,68.87,68.92,18212.0,67.3504,67.4091,67.3406,67.3895,18212.0
2017-06-07 11:40:00,68.92,68.99,68.9,68.97,8500.0,67.3895,67.458,67.37,67.4384,8500.0
2017-06-07 11:45:00,68.98,69.04,68.98,69.01,14553.0,67.4482,67.5068,67.4482,67.4775,14553.0
2017-06-07 11:50:00,68.99,69.05,68.99,69.03,6508.0,67.458,67.5166,67.458,67.4971,6508.0
2017-06-07 11:55:00,69.03,69.13,69.02,69.12,9485.0,67.4971,67.5948,67.4873,67.5851,9485.0
2017-06-07 12:00:00,69.11,69.11,69.04,69.05,8472.0,67.5753,67.5753,67.5068,67.5166,8472.0
2017-06-07 12:05:00,69.05,69.05,68.96,68.99,9247.0,67.5166,67.5166,67.4286,67.458,9247.0
2017-06-07 12:10:00,68.96,69.05,68.96,69.05,3056.0,67.4286,67.5166,67.4286,67.5166,3056.0
2017-06-07 12:15:00,69.05,69.05,69.01,69.04,6633.0,67.5166,67.5166,67.4775,67.5068,6633.0
2017-06-07 12:20:00,69.02,69.06,69.02,69.05,5021.0,67.4873,67.5264,67.4873,67.5166,5021.0
2017-06-07 12:25:00,69.05,69.13,69.05,69.08,10993.0,67.5166,67.5948,67.5166,67.546,10993.0
2017-06-07 12:30:00,69.08,69.1,69.06,69.07,6301.0,67.546,67.5655,67.5264,67.5362,6301.0
2017-06-07 12:35:00,69.07,69.13,69.07,69.12,8576.0,67.5362,67.5948,67.5362,67.5851,8576.0
2017-06-07 12:40:00,69.11,69.13,69.09,69.13,9774.0,67.5753,67.5948,67.5557,67.5948,9774.0
2017-06-07 12:45:00,69.13,69.14,69.08,69.09,6477.0,67.5948,67.6046,67.546,67.5557,6477.0
2017-06-07 12:50:00,69.08,69.11,69.04,69.08,7809.0,67.546,67.5753,67.5068,67.546,7809.0
2017-06-07 12:55:00,69.08,69.1,69.08,69.1,6772.0,67.546,67.5655,67.546,67.5655,6772.0
2017-06-07 13:00:00,69.11,69.14,69.1,69.14,15748.0,67.5753,67.6046,67.5655,67.6046,15748.0
2017-06-07 13:05:00,69.13,69.16,69.12,69.15,5650.0,67.5948,67.6242,67.5851,67.6144,5650.0
2017-06-07 13:10:00,69.15,69.16,69.13,69.16,4038.0,67.6144,67.6242,67.5948,67.6242,4038.0
2017-06-07 13:15:00,69.15,69.18,69.14,69.18,5898.0,67.6144,67.6437,67.6046,67.6437,5898.0
2017-06-07 13:20:00,69.18,69.19,69.13,69.19,9525.0,67.6437,67.6535,67.5948,67.6535,9525.0
2017-06-07 13:25:00,69.17,69.17,69.14,69.15,4257.0,67.634,67.634,67.6046,67.6144,4257.0
2017-06-07 13:30:00,69.15,69.15,69.09,69.1,4620.0,67.6144,67.6144,67.5557,67.5655,4620.0
2017-06-07 13:35:00,69.11,69.12,69.08,69.08,6394.0,67.5753,67.5851,67.546,67.546,6394.0
2017-06-07 13:40:00,69.08,69.13,69.08,69.11,11112.0,67.546,67.5948,67.546,67.5753,11112.0
2017-06-07 13:45:00,69.11,69.12,69.1,69.11,6265.0,67.5753,67.5851,67.5655,67.5753,6265.0
2017-06-07 13:50:00,69.1,69.12,69.08,69.08,5274.0,67.5655,67.5851,67.546,67.546,5274.0
2017-06-07 13:55:00,69.08,69.12,69.08,69.11,7907.0,67.546,67.5851,67.546,67.5753,7907.0
2017-06-07 14:00:00,69.11,69.11,69.07,69.08,9788.0,67.5753,67.5753,67.5362,67.546,9788.0
2017-06-07 14:05:00,69.08,69.11,69.06,69.08,12140.0,67.546,67.5753,67.5264,67.546,12140.0
2017-06-07 14:10:00,69.08,69.1,69.07,69.1,6626.0,67.546,67.5655,67.5362,67.5655,6626.0
2017-06-07 14:15:00,69.09,69.13,69.09,69.11,12495.0,67.5557,67.5948,67.5557,67.5753,12495.0
2017-06-07 14:20:00,69.11,69.11,69.06,69.06,7765.0,67.5753,67.5753,67.5264,67.5264,7765.0
2017-06-07 14:25:00,69.06,69.07,69.04,69.05,10717.0,67.5264,67.5362,67.5068,67.5166,10717.0
2017-06-07 14:30:00,69.05,69.07,69.04,69.06,7892.0,67.5166,67.5362,67.5068,67.5264,7892.0
2017-06-07 14:35:00,69.06,69.07,69.03,69.05,8176.0,67.5264,67.5362,67.4971,67.5166,8176.0
2017-06-07 14:40:00,69.03,69.07,69.01,69.03,7054.0,67.4971,67.5362,67.4775,67.4971,7054.0
2017-06-07 14:45:00,69.03,69.08,69.03,69.04,9396.0,67.4971,67.546,67.4971,67.5068,9396.0
2017-06-07 14:50:00,69.04,69.06,69.01,69.01,7104.0,67.5068,67.5264,67.4775,67.4775,7104.0
2017-06-07 14:55:00,69.02,69.04,69.0,69.01,5496.0,67.4873,67.5068,67.4677,67.4775,5496.0
2017-06-07 15:00:00,69.02,69.02,68.97,68.97,14657.0,67.4873,67.4873,67.4384,67.4384,14657.0
2017-06-07 15:05:00,68.98,68.98,68.93,68.93,13250.0,67.4482,67.4482,67.3993,67.3993,13250.0
2017-06-07 15:10:00,68.93,68.96,68.93,68.93,13220.0,67.3993,67.4286,67.3993,67.3993,13220.0
2017-06-07 15:15:00,68.95,68.98,68.93,68.95,11145.0,67.4188,67.4482,67.3993,67.4188,11145.0
2017-06-07 15:20:00,68.96,68.98,68.94,68.96,31504.0,67.4286,67.4482,67.4091,67.4286,31504.0
2017-06-07 15:25:00,68.97,69.0,68.96,68.96,28005.0,67.4384,67.4677,67.4286,67.4286,28005.0
2017-06-07 15:30:00,68.96,68.97,68.94,68.95,27919.0,67.4286,67.4384,67.4091,67.4188,27919.0
2017-06-07 15:35:00,68.96,68.96,68.93,68.94,19122.0,67.4286,67.4286,67.3993,67.4091,19122.0
2017-06-07 15:40:00,68.94,69.04,68.93,69.04,52034.0,67.4091,67.5068,67.3993,67.5068,52034.0
2017-06-07 15:45:00,69.04,69.11,69.04,69.09,59895.0,67.5068,67.5753,67.5068,67.5557,59895.0
2017-06-07 15:50:00,69.09,69.09,69.05,69.06,74562.0,67.5557,67.5557,67.5166,67.5264,74562.0
2017-06-07 15:55:00,69.06,69.07,68.97,69.01,148148.0,67.5264,67.5362,67.4384,67.4775,148148.0
2017-06-08 09:30:00,68.91,69.02,68.7,68.78,16681.0,67.3797,67.4873,67.1744,67.2526,16681.0
2017-06-08 09:35:00,68.72,68.74,68.63,68.7,68017.0,67.1939,67.2135,67.1059,67.1744,68017.0
2017-06-08 09:40:00,68.7,68.71,68.61,68.68,11988.0,67.1744,67.1842,67.0864,67.1548,11988.0
2017-06-08 09:45:00,68.65,68.74,68.61,68.61,31477.0,67.1255,67.2135,67.0864,67.0864,31477.0
2017-06-08 09:50:00,68.63,68.65,68.47,68.5,15992.0,67.1059,67.1255,66.9495,66.9788,15992.0
2017-06-08 09:55:00,68.5,68.5,68.33,68.48,28976.0,66.9788,66.9788,66.8126,66.9593,28976.0
2017-06-08 10:00:00,68.47,68.47,68.37,68.43,14660.0,66.9495,66.9495,66.8517,66.9104,14660.0
2017-06-08 10:05:00,68.42,68.46,68.36,68.38,13286.0,66.9006,66.9397,66.8419,66.8615,13286.0
2017-06-08 10:10:00,68.37,68.41,68.27,68.27,10293.0,66.8517,66.8908,66.7539,66.7539,10293.0
2017-06-08 10:15:00,68.3,68.35,68.29,68.35,6161.0,66.7833,66.8322,66.7735,66.8322,6161.0
2017-06-08 10:20:00,68.36,68.39,68.3,68.31,9846.0,66.8419,66.8713,66.7833,66.7931,9846.0
2017-06-08 10:25:00,68.3,68.33,68.26,68.31,14106.0,66.7833,66.8126,66.7442,66.7931,14106.0
2017-06-08 10:30:00,68.31,68.35,68.28,68.33,14921.0,66.7931,66.8322,66.7637,66.8126,14921.0
2017-06-08 10:35:00,68.33,68.41,68.32,68.33,29382.0,66.8126,66.8908,66.8028,66.8126,29382.0
2017-06-08 10:40:00,68.32,68.37,68.32,68.34,27282.0,66.8028,66.8517,66.8028,66.8224,27282.0
2017-06-08 10:45:00,68.34,68.35,68.25,68.25,23836.0,66.8224,66.8322,66.7344,66.7344,23836.0
2017-06-08 10:50:00,68.27,68.27,68.16,68.21,16614.0,66.7539,66.7539,66.6464,66.6953,16614.0
2017-06-08 10:55:00,68.21,68.23,68.14,68.19,8985.0,66.6953,66.7148,66.6268,66.6757,8985.0
2017-06-08 11:00:00,68.19,68.2,68.14,68.15,6305.0,66.6757,66.6855,66.6268,66.6366,6305.0
2017-06-08 11:05:00,68.15,68.18,68.14,68.16,8713.0,66.6366,66.6659,66.6268,66.6464,8713.0
2017-06-08 11:10:00,68.17,68.25,68.16,68.22,24474.0,66.6562,66.7344,66.6464,66.7051,24474.0
2017-06-08 11:15:00,68.21,68.21,68.13,68.13,10387.0,66.6953,66.6953,66.617,66.617,10387.0
2017-06-08 11:20:00,68.13,68.13,68.07,68.08,6957.0,66.617,66.617,66.5584,66.5682,6957.0
2017-06-08 11:25:00,68.08,68.08,68.0,68.04,18480.0,66.5682,66.5682,66.4899,66.529,18480.0
2017-06-08 11:30:00,68.04,68.05,67.98,67.99,14134.0,66.529,66.5388,66.4704,66.4802,14134.0
2017-06-08 11:35:00,68.0,68.02,67.93,67.95,41986.0,66.4899,66.5095,66.4215,66.441,41986.0
2017-06-08 11:40:00,67.95,68.02,67.94,68.01,25801.0,66.441,66.5095,66.4313,66.4997,25801.0
2017-06-08 11:45:00,68.02,68.11,68.0,68.11,14171.0,66.5095,66.5975,66.4899,66.5975,14171.0
2017-06-08 11:50:00,68.13,68.13,67.98,68.06,17128.0,66.617,66.617,66.4704,66.5486,17128.0
2017-06-08 11:55:00,68.07,68.15,68.06,68.14,18575.0,66.5584,66.6366,66.5486,66.6268,18575.0
2017-06-08 12:00:00,68.16,68.18,68.14,68.17,9975.0,66.6464,66.6659,66.6268,66.6562,9975.0
2017-06-08 12:05:00,68.18,68.21,68.15,68.17,16754.0,66.6659,66.6953,66.6366,66.6562,16754.0
2017-06-08 12:10:00,68.18,68.19,68.15,68.16,26480.0,66.6659,66.6757,66.6366,66.6464,26480.0
2017-06-08 12:15:00,68.16,68.17,68.1,68.14,38488.0,66.6464,66.6562,66.5877,66.6268,38488.0
2017-06-08 12:20:00,68.13,68.15,68.11,68.12,18898.0,66.617,66.6366,66.5975,66.6073,18898.0
2017-06-08 12:25:00,68.11,68.17,68.07,68.16,23512.0,66.5975,66.6562,66.5584,66.6464,23512.0
2017-06-08 12:30:00,68.16,68.24,68.15,68.22,37450.0,66.6464,66.7246,66.6366,66.7051,37450.0
2017-06-08 12:35:00,68.22,68.27,68.21,68.25,19778.0,66.7051,66.7539,66.6953,66.7344,19778.0
2017-06-08 12:40:00,68.25,68.26,68.21,68.23,12272.0,66.7344,66.7442,66.6953,66.7148,12272.0
2017-06-08 12:45:00,68.23,68.26,68.21,68.25,14280.0,66.7148,66.7442,66.6953,66.7344,14280.0
2017-06-08 12:50:00,68.25,68.25,68.21,68.22,9758.0,66.7344,66.7344,66.6953,66.7051,9758.0
2017-06-08 12:55:00,68.22,68.27,68.2,68.27,22697.0,66.7051,66.7539,66.6855,66.7539,22697.0
2017-06-08 13:00:00,68.28,68.3,68.26,68.29,17138.0,66.7637,66.7833,66.7442,66.7735,17138.0
2017-06-08 13:05:00,68.29,68.32,68.28,68.3,16140.0,66.7735,66.8028,66.7637,66.7833,16140.0
2017-06-08 13:10:00,68.3,68.3,68.25,68.26,6058.0,66.7833,66.7833,66.7344,66.7442,6058.0
2017-06-08 13:15:00,68.26,68.29,68.26,68.28,9435.0,66.7442,66.7735,66.7442,66.7637,9435.0
2017-06-08 13:20:00,68.29,68.31,68.17,68.17,24958.0,66.7735,66.7931,66.6562,66.6562,24958.0
2017-06-08 13:25:00,68.15,68.19,68.13,68.14,55571.0,66.6366,66.6757,66.617,66.6268,55571.0
2017-06-08 13:30:00,68.16,68.16,68.06,68.08,15818.0,66.6464,66.6464,66.5486,66.5682,15818.0
2017-06-08 13:35:00,68.08,68.15,68.07,68.13,8133.0,66.5682,66.6366,66.5584,66.617,8133.0
2017-06-08 13:40:00,68.13,68.19,68.13,68.19,10743.0,66.617,66.6757,66.617,66.6757,10743.0
2017-06-08 13:45:00,68.2,68.27,68.2,68.27,11961.0,66.6855,66.7539,66.6855,66.7539,11961.0
2017-06-08 13:50:00,68.28,68.33,68.27,68.32,10133.0,66.7637,66.8126,66.7539,66.8028,10133.0
2017-06-08 13:55:00,68.32,68.33,68.3,68.32,11389.0,66.8028,66.8126,66.7833,66.8028,11389.0
2017-06-08 14:00:00,68.32,68.32,68.2,68.24,12091.0,66.8028,66.8028,66.6855,66.7246,12091.0
2017-06-08 14:05:00,68.25,68.26,68.2,68.24,15418.0,66.7344,66.7442,66.6855,66.7246,15418.0
2017-06-08 14:10:00,68.25,68.27,68.18,68.19,13889.0,66.7344,66.7539,66.6659,66.6757,13889.0
2017-06-08 14:15:00,68.2,68.21,68.16,68.19,14650.0,66.6855,66.6953,66.6464,66.6757,14650.0
2017-06-08 14:20:00,68.18,68.2,68.13,68.13,31349.0,66.6659,66.6855,66.617,66.617,31349.0
2017-06-08 14:25:00,68.13,68.16,68.11,68.13,16380.0,66.617,66.6464,66.5975,66.617,16380.0
2017-06-08 14:30:00,68.14,68.14,68.09,68.12,12286.0,66.6268,66.6268,66.5779,66.6073,12286.0
2017-06-08 14:35:00,68.13,68.16,68.11,68.12,17106.0,66.617,66.6464,66.5975,66.6073,17106.0
2017-06-08 14:40:00,68.13,68.15,68.09,68.11,16140.0,66.617,66.6366,66.5779,66.5975,16140.0
2017-06-08 14:45:00,68.11,68.11,68.05,68.08,18613.0,66.5975,66.5975,66.5388,66.5682,18613.0
2017-06-08 14:50:00,68.09,68.12,68.08,68.09,16569.0,66.5779,66.6073,66.5682,66.5779,16569.0
2017-06-08 14:55:00,68.09,68.13,68.06,68.07,21574.0,66.5779,66.617,66.5486,66.5584,21574.0
2017-06-08 15:00:00,68.07,68.07,68.0,68.04,24358.0,66.5584,66.5584,66.4899,66.529,24358.0
2017-06-08 15:05:00,68.04,68.12,68.04,68.12,27669.0,66.529,66.6073,66.529,66.6073,27669.0
2017-06-08 15:10:00,68.12,68.16,68.11,68.16,20085.0,66.6073,66.6464,66.5975,66.6464,20085.0
2017-06-08 15:15:00,68.18,68.23,68.18,68.22,19734.0,66.6659,66.7148,66.6659,66.7051,19734.0
2017-06-08 15:20:00,68.22,68.26,68.21,68.26,28596.0,66.7051,66.7442,66.6953,66.7442,28596.0
2017-06-08 15:25:00,68.26,68.27,68.23,68.26,27313.0,66.7442,66.7539,66.7148,66.7442,27313.0
2017-06-08 15:30:00,68.26,68.3,68.24,68.28,47038.0,66.7442,66.7833,66.7246,66.7637,47038.0
2017-06-08 15:35:00,68.28,68.34,68.27,68.27,47373.0,66.7637,66.8224,66.7539,66.7539,47373.0
2017-06-08 15:40:00,68.28,68.32,68.2,68.21,65899.0,66.7637,66.8028,66.6855,66.6953,65899.0
2017-06-08 15:45:00,68.21,68.37,68.21,68.36,61210.0,66.6953,66.8517,66.6953,66.8419,61210.0
2017-06-08 15:50:00,68.37,68.53,68.37,68.52,225617.0,66.8517,67.0082,66.8517,66.9984,225617.0
2017-06-08 15:55:00,68.51,68.52,68.44,68.48,249676.0,66.9886,66.9984,66.9202,66.9593,249676.0
2017-06-09 09:30:00,68.18,68.44,68.11,68.13,24681.0,66.6659,66.9202,66.5975,66.617,24681.0
2017-06-09 09:35:00,68.12,68.32,68.03,68.32,49892.0,66.6073,66.8028,66.5193,66.8028,49892.0
2017-06-09 09:40:00,68.35,68.48,68.33,68.46,15879.0,66.8322,66.9593,66.8126,66.9397,15879.0
2017-06-09 09:45:00,68.45,68.53,68.41,68.44,9326.0,66.9299,67.0082,66.8908,66.9202,9326.0
2017-06-09 09:50:00,68.46,68.51,68.46,68.51,24017.0,66.9397,66.9886,66.9397,66.9886,24017.0
2017-06-09 09:55:00,68.51,68.54,68.47,68.49,11528.0,66.9886,67.0179,66.9495,66.9691,11528.0
2017-06-09 10:00:00,68.48,68.61,68.46,68.58,28473.0,66.9593,67.0864,66.9397,67.0571,28473.0
2017-06-09 10:05:00,68.58,68.61,68.45,68.61,31747.0,67.0571,67.0864,66.9299,67.0864,31747.0
2017-06-09 10:10:00,68.6,68.64,68.54,68.56,49485.0,67.0766,67.1157,67.0179,67.0375,49485.0
2017-06-09 10:15:00,68.58,68.65,68.55,68.65,16424.0,67.0571,67.1255,67.0277,67.1255,16424.0
2017-06-09 10:20:00,68.64,68.64,68.5,68.52,33436.0,67.1157,67.1157,66.9788,66.9984,33436.0
2017-06-09 10:25:00,68.54,68.58,68.5,68.55,12684.0,67.0179,67.0571,66.9788,67.0277,12684.0
2017-06-09 10:30:00,68.56,68.56,68.45,68.45,643369.0,67.0375,67.0375,66.9299,66.9299,643369.0
2017-06-09 10:35:00,68.45,68.46,68.38,68.41,20638.0,66.9299,66.9397,66.8615,66.8908,20638.0
2017-06-09 10:40:00,68.41,68.43,68.38,68.41,12095.0,66.8908,66.9104,66.8615,66.8908,12095.0
2017-06-09 10:45:00,68.42,68.48,68.42,68.45,15905.0,66.9006,66.9593,66.9006,66.9299,15905.0
2017-06-09 10:50:00,68.44,68.44,68.37,68.38,15715.0,66.9202,66.9202,66.8517,66.8615,15715.0
2017-06-09 10:55:00,68.38,68.39,68.33,68.35,10657.0,66.8615,66.8713,66.8126,66.8322,10657.0
2017-06-09 11:00:00,68.35,68.36,68.3,68.3,16212.0,66.8322,66.8419,66.7833,66.7833,16212.0
2017-06-09 11:05:00,68.3,68.35,68.29,68.32,11975.0,66.7833,66.8322,66.7735,66.8028,11975.0
2017-06-09 11:10:00,68.32,68.36,68.31,68.35,10183.0,66.8028,66.8419,66.7931,66.8322,10183.0
2017-06-09 11:15:00,68.35,68.35,68.27,68.33,16218.0,66.8322,66.8322,66.7539,66.8126,16218.0
2017-06-09 11:20:00,68.33,68.37,68.31,68.34,17584.0,66.8126,66.8517,66.7931,66.8224,17584.0
2017-06-09 11:25:00,68.35,68.48,68.35,68.48,20715.0,66.8322,66.9593,66.8322,66.9593,20715.0
2017-06-09 11:30:00,68.47,68.53,68.42,68.45,24032.0,66.9495,67.0082,66.9006,66.9299,24032.0
2017-06-09 11:35:00,68.45,68.45,68.34,68.35,12208.0,66.9299,66.9299,66.8224,66.8322,12208.0
2017-06-09 11:40:00,68.35,68.38,68.33,68.37,7727.0,66.8322,66.8615,66.8126,66.8517,7727.0
2017-06-09 11:45:00,68.36,68.36,68.29,68.31,11136.0,66.8419,66.8419,66.7735,66.7931,11136.0
2017-06-09 11:50:00,68.31,68.31,68.26,68.28,12845.0,66.7931,66.7931,66.7442,66.7637,12845.0
2017-06-09 11:55:00,68.29,68.33,68.28,68.33,12734.0,66.7735,66.8126,66.7637,66.8126,12734.0
2017-06-09 12:00:00,68.33,68.39,68.32,68.34,14029.0,66.8126,66.8713,66.8028,66.8224,14029.0
2017-06-09 12:05:00,68.33,68.36,68.3,68.31,14000.0,66.8126,66.8419,66.7833,66.7931,14000.0
2017-06-09 12:10:00,68.31,68.31,68.24,68.27,17112.0,66.7931,66.7931,66.7246,66.7539,17112.0
2017-06-09 12:15:00,68.26,68.31,68.26,68.31,13165.0,66.7442,66.7931,66.7442,66.7931,13165.0
2017-06-09 12:20:00,68.31,68.33,68.28,68.28,13982.0,66.7931,66.8126,66.7637,66.7637,13982.0
2017-06-09 12:25:00,68.28,68.3,68.2,68.23,36174.0,66.7637,66.7833,66.6855,66.7148,36174.0
2017-06-09 12:30:00,68.23,68.25,68.15,68.18,18677.0,66.7148,66.7344,66.6366,66.6659,18677.0
2017-06-09 12:35:00,68.15,68.16,68.1,68.12,13550.0,66.6366,66.6464,66.5877,66.6073,13550.0
2017-06-09 12:40:00,68.12,68.18,68.1,68.11,8828.0,66.6073,66.6659,66.5877,66.5975,8828.0
2017-06-09 12:45:00,68.12,68.13,68.08,68.13,11409.0,66.6073,66.617,66.5682,66.617,11409.0
2017-06-09 12:50:00,68.13,68.14,68.07,68.08,10488.0,66.617,66.6268,66.5584,66.5682,10488.0
2017-06-09 12:55:00,68.08,68.11,68.05,68.05,9663.0,66.5682,66.5975,66.5388,66.5388,9663.0
2017-06-09 13:00:00,68.05,68.07,68.0,68.0,8666.0,66.5388,66.5584,66.4899,66.4899,8666.0
2017-06-09 13:05:00,68.01,68.01,67.9,67.9,14181.0,66.4997,66.4997,66.3922,66.3922,14181.0
2017-06-09 13:10:00,67.91,67.99,67.84,67.93,25047.0,66.4019,66.4802,66.3335,66.4215,25047.0
2017-06-09 13:15:00,67.93,68.04,67.93,68.01,10666.0,66.4215,66.529,66.4215,66.4997,10666.0
2017-06-09 13:20:00,68.02,68.03,67.96,67.98,10056.0,66.5095,66.5193,66.4508,66.4704,10056.0
2017-06-09 13:25:00,67.98,68.0,67.95,67.98,10052.0,66.4704,66.4899,66.441,66.4704,10052.0
2017-06-09 13:30:00,67.99,68.01,67.97,68.0,16012.0,66.4802,66.4997,66.4606,66.4899,16012.0
2017-06-09 13:35:00,68.0,68.01,67.97,67.98,17317.0,66.4899,66.4997,66.4606,66.4704,17317.0
2017-06-09 13:40:00,67.97,67.98,67.92,67.94,11086.0,66.4606,66.4704,66.4117,66.4313,11086.0
2017-06-09 13:45:00,67.95,68.01,67.94,67.96,33490.0,66.441,66.4997,66.4313,66.4508,33490.0
2017-06-09 13:50:00,67.98,68.0,67.92,68.0,10663.0,66.4704,66.4899,66.4117,66.4899,10663.0
2017-06-09 13:55:00,67.99,68.03,67.95,68.02,16251.0,66.4802,66.5193,66.441,66.5095,16251.0
2017-06-09 14:00:00,68.03,68.08,68.02,68.08,12898.0,66.5193,66.5682,66.5095,66.5682,12898.0
2017-06-09 14:05:00,68.09,68.1,68.04,68.07,12542.0,66.5779,66.5877,66.529,66.5584,12542.0
2017-06-09 14:10:00,68.06,68.08,68.01,68.08,9415.0,66.5486,66.5682,66.4997,66.5682,9415.0
2017-06-09 14:15:00,68.08,68.12,68.07,68.11,15504.0,66.5682,66.6073,66.5584,66.5975,15504.0
2017-06-09 14:20:00,68.11,68.16,68.09,68.09,13117.0,66.5975,66.6464,66.5779,66.5779,13117.0
2017-06-09 14:25:00,68.1,68.11,68.05,68.08,9454.0,66.5877,66.5975,66.5388,66.5682,9454.0
2017-06-09 14:30:00,68.09,68.11,68.04,68.09,14896.0,66.5779,66.5975,66.529,66.5779,14896.0
2017-06-09 14:35:00,68.09,68.11,68.05,68.11,17474.0,66.5779,66.5975,66.5388,66.5975,17474.0
2017-06-09 14:40:00,68.11,68.12,68.08,68.1,13999.0,66.5975,66.6073,66.5682,66.5877,13999.0
2017-06-09 14:45:00,68.1,68.26,68.05,68.24,23363.0,66.5877,66.7442,66.5388,66.7246,23363.0
2017-06-09 14:50:00,68.24,68.44,68.24,68.4,35771.0,66.7246,66.9202,66.7246,66.8811,35771.0
2017-06-09 14:55:00,68.4,68.43,68.27,68.31,14073.0,66.8811,66.9104,66.7539,66.7931,14073.0
2017-06-09 15:00:00,68.31,68.36,68.26,68.28,22089.0,66.7931,66.8419,66.7442,66.7637,22089.0
2017-06-09 15:05:00,68.28,68.32,68.25,68.31,18714.0,66.7637,66.8028,66.7344,66.7931,18714.0
2017-06-09 15:10:00,68.29,68.31,68.21,68.24,19589.0,66.7735,66.7931,66.6953,66.7246,19589.0
2017-06-09 15:15:00,68.23,68.23,68.15,68.21,25448.0,66.7148,66.7148,66.6366,66.6953,25448.0
2017-06-09 15:20:00,68.2,68.21,68.16,68.19,18371.0,66.6855,66.6953,66.6464,66.6757,18371.0
2017-06-09 15:25:00,68.19,68.22,68.14,68.22,28076.0,66.6757,66.7051,66.6268,66.7051,28076.0
2017-06-09 15:30:00,68.22,68.23,68.18,68.2,31542.0,66.7051,66.7148,66.6659,66.6855,31542.0
2017-06-09 15:35:00,68.2,68.26,68.17,68.25,44952.0,66.6855,66.7442,66.6562,66.7344,44952.0
2017-06-09 15:40:00,68.25,68.32,68.23,68.3,47333.0,66.7344,66.8028,66.7148,66.7833,47333.0
2017-06-09 15:45:00,68.31,68.37,68.29,68.35,53783.0,66.7931,66.8517,66.7735,66.8322,53783.0
2017-06-09 15:50:00,68.35,68.41,68.34,68.38,66106.0,66.8322,66.8908,66.8224,66.8615,66106.0
2017-06-09 15:55:00,68.39,68.4,68.34,68.37,131614.0,66.8713,66.8811,66.8224,66.8517,131614.0
2017-06-12 09:30:00,68.24,68.35,68.07,68.11,32816.0,66.7246,66.8322,66.5584,66.5975,32816.0
2017-06-12 09:35:00,68.08,68.29,67.99,68.19,37286.0,66.5682,66.7735,66.4802,66.6757,37286.0
2017-06-12 09:40:00,68.17,68.22,68.04,68.14,44075.0,66.6562,66.7051,66.529,66.6268,44075.0
2017-06-12 09:45:00,68.17,68.2,68.1,68.1,72310.0,66.6562,66.6855,66.5877,66.5877,72310.0
2017-06-12 09:50:00,68.14,68.19,68.05,68.1,24414.0,66.6268,66.6757,66.5388,66.5877,24414.0
2017-06-12 09:55:00,68.12,68.17,67.97,67.98,15510.0,66.6073,66.6562,66.4606,66.4704,15510.0
2017-06-12 10:00:00,67.99,68.01,67.9,67.92,12612.0,66.4802,66.4997,66.3922,66.4117,12612.0
2017-06-12 10:05:00,67.91,68.0,67.91,67.99,8500.0,66.4019,66.4899,66.4019,66.4802,8500.0
2017-06-12 10:10:00,67.98,67.98,67.87,67.91,15879.0,66.4704,66.4704,66.3628,66.4019,15879.0
2017-06-12 10:15:00,67.91,67.91,67.75,67.75,17382.0,66.4019,66.4019,66.2455,66.2455,17382.0
2017-06-12 10:20:00,67.77,67.77,67.58,67.59,10322.0,66.265,66.265,66.0793,66.089,10322.0
2017-06-12 10:25:00,67.62,67.68,67.51,67.54,14130.0,66.1184,66.177,66.0108,66.0402,14130.0
2017-06-12 10:30:00,67.53,67.59,67.45,67.47,36397.0,66.0304,66.089,65.9521,65.9717,36397.0
2017-06-12 10:35:00,67.47,67.47,67.37,67.41,21092.0,65.9717,65.9717,65.8739,65.913,21092.0
2017-06-12 10:40:00,67.41,67.44,67.28,67.34,42355.0,65.913,65.9424,65.7859,65.8446,42355.0
2017-06-12 10:45:00,67.35,67.35,67.09,67.16,68540.0,65.8544,65.8544,65.6001,65.6686,68540.0
2017-06-12 10:50:00,67.17,67.3,67.16,67.24,27179.0,65.6784,65.8055,65.6686,65.7468,27179.0
2017-06-12 10:55:00,67.25,67.29,67.2,67.21,22365.0,65.7566,65.7957,65.7077,65.7175,22365.0
2017-06-12 11:00:00,67.24,67.25,67.21,67.21,30007.0,65.7468,65.7566,65.7175,65.7175,30007.0
2017-06-12 11:05:00,67.22,67.3,67.19,67.26,27485.0,65.7273,65.8055,65.6979,65.7664,27485.0
2017-06-12 11:10:00,67.27,67.31,67.24,67.26,28490.0,65.7761,65.8153,65.7468,65.7664,28490.0
2017-06-12 11:15:00,67.26,67.28,67.12,67.12,40545.0,65.7664,65.7859,65.6295,65.6295,40545.0
2017-06-12 11:20:00,67.13,67.25,67.08,67.23,40373.0,65.6393,65.7566,65.5904,65.737,40373.0
2017-06-12 11:25:00,67.24,67.25,67.18,67.21,19206.0,65.7468,65.7566,65.6881,65.7175,19206.0
2017-06-12 11:30:00,67.22,67.22,67.18,67.21,17132.0,65.7273,65.7273,65.6881,65.7175,17132.0
2017-06-12 11:35:00,67.2,67.27,67.17,67.24,25581.0,65.7077,65.7761,65.6784,65.7468,25581.0
2017-06-12 11:40:00,67.26,67.45,67.24,67.38,43931.0,65.7664,65.9521,65.7468,65.8837,43931.0
2017-06-12 11:45:00,67.4,67.55,67.4,67.55,22802.0,65.9033,66.0499,65.9033,66.0499,22802.0
2017-06-12 11:50:00,67.53,67.53,67.45,67.49,19301.0,66.0304,66.0304,65.9521,65.9913,19301.0
2017-06-12 11:55:00,67.48,67.53,67.46,67.46,10741.0,65.9815,66.0304,65.9619,65.9619,10741.0
2017-06-12 12:00:00,67.47,67.49,67.4,67.42,14342.0,65.9717,65.9913,65.9033,65.9228,14342.0
2017-06-12 12:05:00,67.43,67.43,67.32,67.34,14976.0,65.9326,65.9326,65.825,65.8446,14976.0
2017-06-12 12:10:00,67.35,67.35,67.29,67.31,21975.0,65.8544,65.8544,65.7957,65.8153,21975.0
2017-06-12 12:15:00,67.31,67.31,67.26,67.27,15283.0,65.8153,65.8153,65.7664,65.7761,15283.0
2017-06-12 12:20:00,67.27,67.39,67.26,67.36,13322.0,65.7761,65.8935,65.7664,65.8641,13322.0
2017-06-12 12:25:00,67.36,67.4,67.33,67.37,21706.0,65.8641,65.9033,65.8348,65.8739,21706.0
2017-06-12 12:30:00,67.37,67.37,67.3,67.31,10983.0,65.8739,65.8739,65.8055,65.8153,10983.0
2017-06-12 12:35:00,67.3,67.34,67.24,67.27,9038.0,65.8055,65.8446,65.7468,65.7761,9038.0
2017-06-12 12:40:00,67.26,67.26,67.2,67.2,11466.0,65.7664,65.7664,65.7077,65.7077,11466.0
2017-06-12 12:45:00,67.2,67.23,67.19,67.21,21300.0,65.7077,65.737,65.6979,65.7175,21300.0
2017-06-12 12:50:00,67.22,67.22,67.18,67.2,14999.0,65.7273,65.7273,65.6881,65.7077,14999.0
2017-06-12 12:55:00,67.2,67.24,67.19,67.22,27778.0,65.7077,65.7468,65.6979,65.7273,27778.0
2017-06-12 13:00:00,67.23,67.26,67.2,67.21,17293.0,65.737,65.7664,65.7077,65.7175,17293.0
2017-06-12 13:05:00,67.21,67.27,67.2,67.24,16020.0,65.7175,65.7761,65.7077,65.7468,16020.0
2017-06-12 13:10:00,67.23,67.24,67.17,67.18,22814.0,65.737,65.7468,65.6784,65.6881,22814.0
2017-06-12 13:15:00,67.18,67.23,67.18,67.22,30139.0,65.6881,65.737,65.6881,65.7273,30139.0
2017-06-12 13:20:00,67.21,67.22,67.18,67.19,23533.0,65.7175,65.7273,65.6881,65.6979,23533.0
2017-06-12 13:25:00,67.19,67.22,67.17,67.21,14749.0,65.6979,65.7273,65.6784,65.7175,14749.0
2017-06-12 13:30:00,67.21,67.23,67.17,67.2,13065.0,65.7175,65.737,65.6784,65.7077,13065.0
2017-06-12 13:35:00,67.19,67.21,67.18,67.18,9831.0,65.6979,65.7175,65.6881,65.6881,9831.0
2017-06-12 13:40:00,67.18,67.21,67.17,67.19,12262.0,65.6881,65.7175,65.6784,65.6979,12262.0
2017-06-12 13:45:00,67.19,67.23,67.18,67.19,12809.0,65.6979,65.737,65.6881,65.6979,12809.0
2017-06-12 13:50:00,67.2,67.23,67.19,67.2,9425.0,65.7077,65.737,65.6979,65.7077,9425.0
2017-06-12 13:55:00,67.19,67.21,67.16,67.17,14046.0,65.6979,65.7175,65.6686,65.6784,14046.0
2017-06-12 14:00:00,67.17,67.17,67.13,67.15,16372.0,65.6784,65.6784,65.6393,65.6588,16372.0
2017-06-12 14:05:00,67.16,67.19,67.15,67.17,20193.0,65.6686,65.6979,65.6588,65.6784,20193.0
2017-06-12 14:10:00,67.17,67.19,67.13,67.14,16918.0,65.6784,65.6979,65.6393,65.649,16918.0
2017-06-12 14:15:00,67.16,67.19,67.15,67.15,10722.0,65.6686,65.6979,65.6588,65.6588,10722.0
2017-06-12 14:20:00,67.15,67.17,67.12,67.14,19582.0,65.6588,65.6784,65.6295,65.649,19582.0
2017-06-12 14:25:00,67.14,67.16,67.12,67.13,12980.0,65.649,65.6686,65.6295,65.6393,12980.0
2017-06-12 14:30:00,67.13,67.16,67.12,67.15,23229.0,65.6393,65.6686,65.6295,65.6588,23229.0
2017-06-12 14:35:00,67.15,67.2,67.14,67.2,8531.0,65.6588,65.7077,65.649,65.7077,8531.0
2017-06-12 14:40:00,67.2,67.26,67.19,67.23,9800.0,65.7077,65.7664,65.6979,65.737,9800.0
2017-06-12 14:45:00,67.23,67.23,67.18,67.18,12590.0,65.737,65.737,65.6881,65.6881,12590.0
2017-06-12 14:50:00,67.19,67.29,67.18,67.29,9400.0,65.6979,65.7957,65.6881,65.7957,9400.0
2017-06-12 14:55:00,67.28,67.3,67.25,67.3,13834.0,65.7859,65.8055,65.7566,65.8055,13834.0
2017-06-12 15:00:00,67.3,67.37,67.29,67.36,14371.0,65.8055,65.8739,65.7957,65.8641,14371.0
2017-06-12 15:05:00,67.36,67.39,67.32,67.33,33908.0,65.8641,65.8935,65.825,65.8348,33908.0
2017-06-12 15:10:00,67.33,67.33,67.27,67.31,23233.0,65.8348,65.8348,65.7761,65.8153,23233.0
2017-06-12 15:15:00,67.32,67.33,67.28,67.3,16766.0,65.825,65.8348,65.7859,65.8055,16766.0
2017-06-12 15:20:00,67.31,67.35,67.29,67.34,21427.0,65.8153,65.8544,65.7957,65.8446,21427.0
2017-06-12 15:25:00,67.34,67.4,67.33,67.35,36421.0,65.8446,65.9033,65.8348,65.8544,36421.0
2017-06-12 15:30:00,67.35,67.36,67.3,67.31,38266.0,65.8544,65.8641,65.8055,65.8153,38266.0
2017-06-12 15:35:00,67.31,67.32,67.28,67.28,47435.0,65.8153,65.825,65.7859,65.7859,47435.0
2017-06-12 15:40:00,67.28,67.29,67.22,67.25,63176.0,65.7859,65.7957,65.7273,65.7566,63176.0
2017-06-12 15:45:00,67.26,67.29,67.25,67.26,64287.0,65.7664,65.7957,65.7566,65.7664,64287.0
2017-06-12 15:50:00,67.25,67.3,67.23,67.25,142417.0,65.7566,65.8055,65.737,65.7566,142417.0
2017-06-12 15:55:00,67.26,67.31,67.25,67.3,187303.0,65.7664,65.8153,65.7566,65.8055,187303.0
2017-06-13 09:30:00,67.33,67.4,67.25,67.37,38853.0,65.8348,65.9033,65.7566,65.8739,38853.0
2017-06-13 09:35:00,67.36,67.36,67.16,67.16,29133.0,65.8641,65.8641,65.6686,65.6686,29133.0
2017-06-13 09:40:00,67.16,67.31,67.15,67.25,38931.0,65.6686,65.8153,65.6588,65.7566,38931.0
2017-06-13 09:45:00,67.28,67.39,67.26,67.34,46188.0,65.7859,65.8935,65.7664,65.8446,46188.0
2017-06-13 09:50:00,67.34,67.36,67.14,67.2,20664.0,65.8446,65.8641,65.649,65.7077,20664.0
2017-06-13 09:55:00,67.2,67.28,67.16,67.21,10747.0,65.7077,65.7859,65.6686,65.7175,10747.0
2017-06-13 10:00:00,67.22,67.33,67.2,67.28,19076.0,65.7273,65.8348,65.7077,65.7859,19076.0
2017-06-13 10:05:00,67.26,67.31,67.23,67.27,12949.0,65.7664,65.8153,65.737,65.7761,12949.0
2017-06-13 10:10:00,67.25,67.25,67.16,67.17,12107.0,65.7566,65.7566,65.6686,65.6784,12107.0
2017-06-13 10:15:00,67.16,67.19,67.14,67.16,13447.0,65.6686,65.6979,65.649,65.6686,13447.0
2017-06-13 10:20:00,67.15,67.18,67.1,67.16,21310.0,65.6588,65.6881,65.6099,65.6686,21310.0
2017-06-13 10:25:00,67.14,67.22,67.12,67.2,11704.0,65.649,65.7273,65.6295,65.7077,11704.0
2017-06-13 10:30:00,67.19,67.24,67.19,67.21,12939.0,65.6979,65.7468,65.6979,65.7175,12939.0
2017-06-13 10:35:00,67.21,67.22,67.17,67.17,10520.0,65.7175,65.7273,65.6784,65.6784,10520.0
2017-06-13 10:40:00,67.17,67.23,67.13,67.14,12382.0,65.6784,65.737,65.6393,65.649,12382.0
2017-06-13 10:45:00,67.14,67.19,67.09,67.15,13398.0,65.649,65.6979,65.6001,65.6588,13398.0
2017-06-13 10:50:00,67.15,67.29,67.14,67.25,58524.0,65.6588,65.7957,65.649,65.7566,58524.0
2017-06-13 10:55:00,67.25,67.27,67.23,67.26,16299.0,65.7566,65.7761,65.737,65.7664,16299.0
2017-06-13 11:00:00,67.25,67.31,67.23,67.31,9560.0,65.7566,65.8153,65.737,65.8153,9560.0
2017-06-13 11:05:00,67.31,67.35,67.28,67.28,19392.0,65.8153,65.8544,65.7859,65.7859,19392.0
2017-06-13 11:10:00,67.3,67.3,67.22,67.25,14462.0,65.8055,65.8055,65.7273,65.7566,14462.0
2017-06-13 11:15:00,67.26,67.31,67.24,67.24,11414.0,65.7664,65.8153,65.7468,65.7468,11414.0
2017-06-13 11:20:00,67.24,67.28,67.23,67.28,7590.0,65.7468,65.7859,65.737,65.7859,7590.0
2017-06-13 11:25:00,67.3,67.3,67.2,67.21,8806.0,65.8055,65.8055,65.7077,65.7175,8806.0
2017-06-13 11:30:00,67.21,67.23,67.16,67.18,9770.0,65.7175,65.737,65.6686,65.6881,9770.0
2017-06-13 11:35:00,67.19,67.25,67.18,67.22,7114.0,65.6979,65.7566,65.6881,65.7273,7114.0
2017-06-13 11:40:00,67.23,67.26,67.2,67.22,9249.0,65.737,65.7664,65.7077,65.7273,9249.0
2017-06-13 11:45:00,67.23,67.26,67.17,67.19,11106.0,65.737,65.7664,65.6784,65.6979,11106.0
2017-06-13 11:50:00,67.19,67.19,67.14,67.14,7231.0,65.6979,65.6979,65.649,65.649,7231.0
2017-06-13 11:55:00,67.14,67.15,67.09,67.09,11088.0,65.649,65.6588,65.6001,65.6001,11088.0
2017-06-13 12:00:00,67.09,67.16,67.07,67.08,7717.0,65.6001,65.6686,65.5806,65.5904,7717.0
2017-06-13 12:05:00,67.09,67.13,67.07,67.13,9583.0,65.6001,65.6393,65.5806,65.6393,9583.0
2017-06-13 12:10:00,67.13,67.13,67.1,67.13,11962.0,65.6393,65.6393,65.6099,65.6393,11962.0
2017-06-13 12:15:00,67.13,67.19,67.13,67.17,8066.0,65.6393,65.6979,65.6393,65.6784,8066.0
2017-06-13 12:20:00,67.17,67.24,67.16,67.22,6530.0,65.6784,65.7468,65.6686,65.7273,6530.0
2017-06-13 12:25:00,67.23,67.24,67.19,67.2,8210.0,65.737,65.7468,65.6979,65.7077,8210.0
2017-06-13 12:30:00,67.2,67.27,67.2,67.27,6601.0,65.7077,65.7761,65.7077,65.7761,6601.0
2017-06-13 12:35:00,67.27,67.29,67.26,67.26,12117.0,65.7761,65.7957,65.7664,65.7664,12117.0
2017-06-13 12:40:00,67.27,67.31,67.23,67.31,25068.0,65.7761,65.8153,65.737,65.8153,25068.0
2017-06-13 12:45:00,67.31,67.33,67.23,67.26,13917.0,65.8153,65.8348,65.737,65.7664,13917.0
2017-06-13 12:50:00,67.26,67.31,67.25,67.29,32847.0,65.7664,65.8153,65.7566,65.7957,32847.0
2017-06-13 12:55:00,67.29,67.36,67.28,67.32,18840.0,65.7957,65.8641,65.7859,65.825,18840.0
2017-06-13 13:00:00,67.31,67.34,67.3,67.33,11944.0,65.8153,65.8446,65.8055,65.8348,11944.0
2017-06-13 13:05:00,67.32,67.38,67.32,67.36,21907.0,65.825,65.8837,65.825,65.8641,21907.0
2017-06-13 13:10:00,67.36,67.5,67.36,67.47,39496.0,65.8641,66.001,65.8641,65.9717,39496.0
2017-06-13 13:15:00,67.47,67.48,67.42,67.42,13486.0,65.9717,65.9815,65.9228,65.9228,13486.0
2017-06-13 13:20:00,67.43,67.45,67.42,67.45,9178.0,65.9326,65.9521,65.9228,65.9521,9178.0
2017-06-13 13:25:00,67.44,67.5,67.43,67.5,4252.0,65.9424,66.001,65.9326,66.001,4252.0
2017-06-13 13:30:00,67.49,67.49,67.4,67.43,7617.0,65.9913,65.9913,65.9033,65.9326,7617.0
2017-06-13 13:35:00,67.4,67.44,67.39,67.4,12240.0,65.9033,65.9424,65.8935,65.9033,12240.0
2017-06-13 13:40:00,67.38,67.38,67.34,67.34,8126.0,65.8837,65.8837,65.8446,65.8446,8126.0
2017-06-13 13:45:00,67.33,67.38,67.31,67.35,12650.0,65.8348,65.8837,65.8153,65.8544,12650.0
2017-06-13 13:50:00,67.35,67.4,67.35,67.38,9159.0,65.8544,65.9033,65.8544,65.8837,9159.0
2017-06-13 13:55:00,67.38,67.42,67.38,67.4,7575.0,65.8837,65.9228,65.8837,65.9033,7575.0
2017-06-13 14:00:00,67.4,67.43,67.39,67.43,11042.0,65.9033,65.9326,65.8935,65.9326,11042.0
2017-06-13 14:05:00,67.43,67.5,67.41,67.45,12752.0,65.9326,66.001,65.913,65.9521,12752.0
2017-06-13 14:10:00,67.45,67.51,67.44,67.47,12519.0,65.9521,66.0108,65.9424,65.9717,12519.0
2017-06-13 14:15:00,67.47,67.47,67.44,67.46,12881.0,65.9717,65.9717,65.9424,65.9619,12881.0
2017-06-13 14:20:00,67.46,67.54,67.45,67.54,18668.0,65.9619,66.0402,65.9521,66.0402,18668.0
2017-06-13 14:25:00,67.53,67.54,67.43,67.43,9837.0,66.0304,66.0402,65.9326,65.9326,9837.0
2017-06-13 14:30:00,67.44,67.46,67.41,67.44,13936.0,65.9424,65.9619,65.913,65.9424,13936.0
2017-06-13 14:35:00,67.43,67.45,67.39,67.42,12601.0,65.9326,65.9521,65.8935,65.9228,12601.0
2017-06-13 14:40:00,67.42,67.42,67.38,67.42,10727.0,65.9228,65.9228,65.8837,65.9228,10727.0
2017-06-13 14:45:00,67.42,67.44,67.37,67.44,13183.0,65.9228,65.9424,65.8739,65.9424,13183.0
2017-06-13 14:50:00,67.45,67.49,67.44,67.49,12244.0,65.9521,65.9913,65.9424,65.9913,12244.0
2017-06-13 14:55:00,67.49,67.5,67.44,67.44,10695.0,65.9913,66.001,65.9424,65.9424,10695.0
2017-06-13 15:00:00,67.45,67.45,67.42,67.45,12512.0,65.9521,65.9521,65.9228,65.9521,12512.0
2017-06-13 15:05:00,67.44,67.49,67.43,67.46,15394.0,65.9424,65.9913,65.9326,65.9619,15394.0
2017-06-13 15:10:00,67.45,67.51,67.45,67.51,18231.0,65.9521,66.0108,65.9521,66.0108,18231.0
2017-06-13 15:15:00,67.51,67.53,67.49,67.51,21932.0,66.0108,66.0304,65.9913,66.0108,21932.0
2017-06-13 15:20:00,67.52,67.57,67.5,67.52,17317.0,66.0206,66.0695,66.001,66.0206,17317.0
2017-06-13 15:25:00,67.53,67.55,67.48,67.48,21627.0,66.0304,66.0499,65.9815,65.9815,21627.0
2017-06-13 15:30:00,67.48,67.54,67.48,67.52,28915.0,65.9815,66.0402,65.9815,66.0206,28915.0
2017-06-13 15:35:00,67.52,67.54,67.47,67.47,32429.0,66.0206,66.0402,65.9717,65.9717,32429.0
2017-06-13 15:40:00,67.47,67.53,67.46,67.51,37587.0,65.9717,66.0304,65.9619,66.0108,37587.0
2017-06-13 15:45:00,67.51,67.53,67.48,67.51,37065.0,66.0108,66.0304,65.9815,66.0108,37065.0
2017-06-13 15:50:00,67.5,67.52,67.46,67.48,57260.0,66.001,66.0206,65.9619,65.9815,57260.0
2017-06-13 15:55:00,67.49,67.5,67.4,67.47,182139.0,65.9913,66.001,65.9033,65.9717,182139.0
2017-06-14 09:30:00,67.98,68.5,67.81,68.5,118436.0,66.4704,66.9788,66.3042,66.9788,118436.0
2017-06-14 09:35:00,68.49,68.5,68.21,68.38,33685.0,66.9691,66.9788,66.6953,66.8615,33685.0
2017-06-14 09:40:00,68.39,68.61,68.35,68.51,48739.0,66.8713,67.0864,66.8322,66.9886,48739.0
2017-06-14 09:45:00,68.5,68.54,68.34,68.44,35599.0,66.9788,67.0179,66.8224,66.9202,35599.0
2017-06-14 09:50:00,68.47,68.51,68.27,68.45,14955.0,66.9495,66.9886,66.7539,66.9299,14955.0
2017-06-14 09:55:00,68.46,68.58,68.35,68.36,34621.0,66.9397,67.0571,66.8322,66.8419,34621.0
2017-06-14 10:00:00,68.35,68.38,68.22,68.24,10967.0,66.8322,66.8615,66.7051,66.7246,10967.0
2017-06-14 10:05:00,68.23,68.32,68.19,68.3,18590.0,66.7148,66.8028,66.6757,66.7833,18590.0
2017-06-14 10:10:00,68.28,68.34,68.2,68.25,56449.0,66.7637,66.8224,66.6855,66.7344,56449.0
2017-06-14 10:15:00,68.25,68.29,68.06,68.12,21922.0,66.7344,66.7735,66.5486,66.6073,21922.0
2017-06-14 10:20:00,68.11,68.12,68.06,68.1,16273.0,66.5975,66.6073,66.5486,66.5877,16273.0
2017-06-14 10:25:00,68.11,68.21,68.11,68.19,32743.0,66.5975,66.6953,66.5975,66.6757,32743.0
2017-06-14 10:30:00,68.18,68.35,68.18,68.26,27301.0,66.6659,66.8322,66.6659,66.7442,27301.0
2017-06-14 10:35:00,68.29,68.34,68.28,68.32,13350.0,66.7735,66.8224,66.7637,66.8028,13350.0
2017-06-14 10:40:00,68.32,68.43,68.32,68.33,12162.0,66.8028,66.9104,66.8028,66.8126,12162.0
2017-06-14 10:45:00,68.34,68.39,68.32,68.37,5974.0,66.8224,66.8713,66.8028,66.8517,5974.0
2017-06-14 10:50:00,68.36,68.36,68.28,68.29,10800.0,66.8419,66.8419,66.7637,66.7735,10800.0
2017-06-14 10:55:00,68.27,68.3,68.24,68.27,5653.0,66.7539,66.7833,66.7246,66.7539,5653.0
2017-06-14 11:00:00,68.25,68.32,68.24,68.32,13647.0,66.7344,66.8028,66.7246,66.8028,13647.0
2017-06-14 11:05:00,68.32,68.43,68.3,68.36,31602.0,66.8028,66.9104,66.7833,66.8419,31602.0
2017-06-14 11:10:00,68.36,68.47,68.36,68.43,17826.0,66.8419,66.9495,66.8419,66.9104,17826.0
2017-06-14 11:15:00,68.45,68.47,68.44,68.45,13174.0,66.9299,66.9495,66.9202,66.9299,13174.0
2017-06-14 11:20:00,68.45,68.47,68.41,68.44,24346.0,66.9299,66.9495,66.8908,66.9202,24346.0
2017-06-14 11:25:00,68.41,68.41,68.3,68.3,6659.0,66.8908,66.8908,66.7833,66.7833,6659.0
2017-06-14 11:30:00,68.29,68.3,68.16,68.18,10473.0,66.7735,66.7833,66.6464,66.6659,10473.0
2017-06-14 11:35:00,68.18,68.18,68.12,68.12,7953.0,66.6659,66.6659,66.6073,66.6073,7953.0
2017-06-14 11:40:00,68.14,68.23,68.12,68.2,11096.0,66.6268,66.7148,66.6073,66.6855,11096.0
2017-06-14 11:45:00,68.19,68.24,68.16,68.24,7086.0,66.6757,66.7246,66.6464,66.7246,7086.0
2017-06-14 11:50:00,68.26,68.26,68.2,68.2,7710.0,66.7442,66.7442,66.6855,66.6855,7710.0
2017-06-14 11:55:00,68.19,68.21,68.15,68.18,69428.0,66.6757,66.6953,66.6366,66.6659,69428.0
2017-06-14 12:00:00,68.16,68.19,68.15,68.19,26449.0,66.6464,66.6757,66.6366,66.6757,26449.0
2017-06-14 12:05:00,68.18,68.22,68.17,68.21,16400.0,66.6659,66.7051,66.6562,66.6953,16400.0
2017-06-14 12:10:00,68.2,68.24,68.04,68.04,64588.0,66.6855,66.7246,66.529,66.529,64588.0
2017-06-14 12:15:00,68.04,68.06,67.96,67.98,23582.0,66.529,66.5486,66.4508,66.4704,23582.0
2017-06-14 12:20:00,67.98,68.02,67.93,67.98,24789.0,66.4704,66.5095,66.4215,66.4704,24789.0
2017-06-14 12:25:00,67.96,67.96,67.9,67.91,11985.0,66.4508,66.4508,66.3922,66.4019,11985.0
2017-06-14 12:30:00,67.9,67.92,67.85,67.86,15777.0,66.3922,66.4117,66.3433,66.353,15777.0
2017-06-14 12:35:00,67.86,68.02,67.86,68.0,27884.0,66.353,66.5095,66.353,66.4899,27884.0
2017-06-14 12:40:00,68.01,68.09,67.87,67.87,58041.0,66.4997,66.5779,66.3628,66.3628,58041.0
2017-06-14 12:45:00,67.84,67.87,67.74,67.78,12741.0,66.3335,66.3628,66.2357,66.2748,12741.0
2017-06-14 12:50:00,67.78,67.88,67.77,67.84,14731.0,66.2748,66.3726,66.265,66.3335,14731.0
2017-06-14 12:55:00,67.86,67.86,67.79,67.82,12053.0,66.353,66.353,66.2846,66.3139,12053.0
2017-06-14 13:00:00,67.83,67.84,67.78,67.78,14508.0,66.3237,66.3335,66.2748,66.2748,14508.0
2017-06-14 13:05:00,67.79,67.81,67.77,67.77,12025.0,66.2846,66.3042,66.265,66.265,12025.0
2017-06-14 13:10:00,67.77,67.78,67.7,67.71,14448.0,66.265,66.2748,66.1966,66.2064,14448.0
2017-06-14 13:15:00,67.71,67.73,67.65,67.71,16554.0,66.2064,66.2259,66.1477,66.2064,16554.0
2017-06-14 13:20:00,67.7,67.72,67.67,67.69,12336.0,66.1966,66.2162,66.1673,66.1868,12336.0
2017-06-14 13:25:00,67.68,67.73,67.66,67.69,13900.0,66.177,66.2259,66.1575,66.1868,13900.0
2017-06-14 13:30:00,67.69,67.76,67.68,67.74,16791.0,66.1868,66.2553,66.177,66.2357,16791.0
2017-06-14 13:35:00,67.75,67.88,67.74,67.85,48520.0,66.2455,66.3726,66.2357,66.3433,48520.0
2017-06-14 13:40:00,67.85,67.94,67.83,67.94,66910.0,66.3433,66.4313,66.3237,66.4313,66910.0
2017-06-14 13:45:00,67.94,67.95,67.78,67.78,24933.0,66.4313,66.441,66.2748,66.2748,24933.0
2017-06-14 13:50:00,67.78,67.9,67.76,67.8,18631.0,66.2748,66.3922,66.2553,66.2944,18631.0
2017-06-14 13:55:00,67.8,67.86,67.75,67.79,13912.0,66.2944,66.353,66.2455,66.2846,13912.0
2017-06-14 14:00:00,67.79,67.98,67.79,67.92,14095.0,66.2846,66.4704,66.2846,66.4117,14095.0
2017-06-14 14:05:00,67.93,68.08,67.91,68.01,45078.0,66.4215,66.5682,66.4019,66.4997,45078.0
2017-06-14 14:10:00,68.03,68.1,67.95,68.0,35013.0,66.5193,66.5877,66.441,66.4899,35013.0
2017-06-14 14:15:00,67.98,68.06,67.93,68.03,55736.0,66.4704,66.5486,66.4215,66.5193,55736.0
2017-06-14 14:20:00,68.05,68.14,67.97,68.1,24580.0,66.5388,66.6268,66.4606,66.5877,24580.0
2017-06-14 14:25:00,68.1,68.13,68.01,68.01,14751.0,66.5877,66.617,66.4997,66.4997,14751.0
2017-06-14 14:30:00,68.01,68.06,67.89,67.89,14069.0,66.4997,66.5486,66.3824,66.3824,14069.0
2017-06-14 14:35:00,67.87,67.93,67.86,67.89,18576.0,66.3628,66.4215,66.353,66.3824,18576.0
2017-06-14 14:40:00,67.88,67.89,67.81,67.85,25802.0,66.3726,66.3824,66.3042,66.3433,25802.0
2017-06-14 14:45:00,67.86,67.99,67.83,67.95,17304.0,66.353,66.4802,66.3237,66.441,17304.0
2017-06-14 14:50:00,67.94,67.97,67.88,67.93,11628.0,66.4313,66.4606,66.3726,66.4215,11628.0
2017-06-14 14:55:00,67.92,68.02,67.92,68.0,14090.0,66.4117,66.5095,66.4117,66.4899,14090.0
2017-06-14 15:00:00,67.98,68.04,67.98,67.99,26501.0,66.4704,66.529,66.4704,66.4802,26501.0
2017-06-14 15:05:00,67.99,68.0,67.89,67.97,30999.0,66.4802,66.4899,66.3824,66.4606,30999.0
2017-06-14 15:10:00,67.98,68.06,67.98,68.0,84335.0,66.4704,66.5486,66.4704,66.4899,84335.0
2017-06-14 15:15:00,68.01,68.09,67.98,68.06,51113.0,66.4997,66.5779,66.4704,66.5486,51113.0
2017-06-14 15:20:00,68.06,68.12,68.04,68.08,51558.0,66.5486,66.6073,66.529,66.5682,51558.0
2017-06-14 15:25:00,68.09,68.18,68.09,68.17,41323.0,66.5779,66.6659,66.5779,66.6562,41323.0
2017-06-14 15:30:00,68.17,68.2,68.1,68.1,69665.0,66.6562,66.6855,66.5877,66.5877,69665.0
2017-06-14 15:35:00,68.11,68.17,68.1,68.13,41134.0,66.5975,66.6562,66.5877,66.617,41134.0
2017-06-14 15:40:00,68.14,68.28,68.13,68.28,49550.0,66.6268,66.7637,66.617,66.7637,49550.0
2017-06-14 15:45:00,68.28,68.35,68.27,68.32,77069.0,66.7637,66.8322,66.7539,66.8028,77069.0
2017-06-14 15:50:00,68.32,68.41,68.27,68.39,102746.0,66.8028,66.8908,66.7539,66.8713,102746.0
2017-06-14 15:55:00,68.39,68.41,68.32,68.34,196316.0,66.8713,66.8908,66.8028,66.8224,196316.0
2017-06-15 09:30:00,68.05,68.45,68.05,68.43,46811.0,66.5388,66.9299,66.5388,66.9104,46811.0
2017-06-15 09:35:00,68.45,68.47,68.29,68.36,32565.0,66.9299,66.9495,66.7735,66.8419,32565.0
2017-06-15 09:40:00,68.34,68.52,68.34,68.51,24074.0,66.8224,66.9984,66.8224,66.9886,24074.0
2017-06-15 09:45:00,68.52,68.67,68.52,68.62,23256.0,66.9984,67.1451,66.9984,67.0962,23256.0
2017-06-15 09:50:00,68.65,68.68,68.56,68.66,37262.0,67.1255,67.1548,67.0375,67.1353,37262.0
2017-06-15 09:55:00,68.67,68.73,68.56,68.56,25464.0,67.1451,67.2037,67.0375,67.0375,25464.0
2017-06-15 10:00:00,68.57,68.64,68.54,68.59,35863.0,67.0473,67.1157,67.0179,67.0668,35863.0
2017-06-15 10:05:00,68.6,68.66,68.54,68.58,42684.0,67.0766,67.1353,67.0179,67.0571,42684.0
2017-06-15 10:10:00,68.58,68.66,68.53,68.55,34422.0,67.0571,67.1353,67.0082,67.0277,34422.0
2017-06-15 10:15:00,68.53,68.53,68.44,68.5,16179.0,67.0082,67.0082,66.9202,66.9788,16179.0
2017-06-15 10:20:00,68.5,68.51,68.42,68.46,14899.0,66.9788,66.9886,66.9006,66.9397,14899.0
2017-06-15 10:25:00,68.45,68.46,68.34,68.35,15080.0,66.9299,66.9397,66.8224,66.8322,15080.0
2017-06-15 10:30:00,68.37,68.41,68.34,68.39,21084.0,66.8517,66.8908,66.8224,66.8713,21084.0
2017-06-15 10:35:00,68.39,68.52,68.38,68.51,19360.0,66.8713,66.9984,66.8615,66.9886,19360.0
2017-06-15 10:40:00,68.5,68.68,68.48,68.67,17066.0,66.9788,67.1548,66.9593,67.1451,17066.0
2017-06-15 10:45:00,68.67,68.8,68.65,68.78,46788.0,67.1451,67.2722,67.1255,67.2526,46788.0
2017-06-15 10:50:00,68.78,68.89,68.77,68.87,35962.0,67.2526,67.3602,67.2428,67.3406,35962.0
2017-06-15 10:55:00,68.86,68.88,68.8,68.87,23125.0,67.3308,67.3504,67.2722,67.3406,23125.0
2017-06-15 11:00:00,68.88,68.88,68.81,68.85,19524.0,67.3504,67.3504,67.2819,67.3211,19524.0
2017-06-15 11:05:00,68.85,68.99,68.85,68.98,30948.0,67.3211,67.458,67.3211,67.4482,30948.0
2017-06-15 11:10:00,68.97,68.99,68.89,68.93,10194.0,67.4384,67.458,67.3602,67.3993,10194.0
2017-06-15 11:15:00,68.93,68.96,68.91,68.95,15669.0,67.3993,67.4286,67.3797,67.4188,15669.0
2017-06-15 11:20:00,68.95,69.02,68.94,68.95,26308.0,67.4188,67.4873,67.4091,67.4188,26308.0
2017-06-15 11:25:00,68.94,68.98,68.91,68.95,14692.0,67.4091,67.4482,67.3797,67.4188,14692.0
2017-06-15 11:30:00,68.95,68.95,68.89,68.9,12486.0,67.4188,67.4188,67.3602,67.37,12486.0
2017-06-15 11:35:00,68.88,68.95,68.88,68.95,14290.0,67.3504,67.4188,67.3504,67.4188,14290.0
2017-06-15 11:40:00,68.94,68.94,68.91,68.93,19706.0,67.4091,67.4091,67.3797,67.3993,19706.0
2017-06-15 11:45:00,68.92,68.96,68.89,68.95,39328.0,67.3895,67.4286,67.3602,67.4188,39328.0
2017-06-15 11:50:00,68.94,69.0,68.94,68.98,39633.0,67.4091,67.4677,67.4091,67.4482,39633.0
2017-06-15 11:55:00,68.97,69.0,68.84,68.85,51058.0,67.4384,67.4677,67.3113,67.3211,51058.0
2017-06-15 12:00:00,68.85,68.89,68.85,68.85,13971.0,67.3211,67.3602,67.3211,67.3211,13971.0
2017-06-15 12:05:00,68.86,68.87,68.76,68.76,15867.0,67.3308,67.3406,67.2331,67.2331,15867.0
2017-06-15 12:10:00,68.75,68.77,68.74,68.75,12290.0,67.2233,67.2428,67.2135,67.2233,12290.0
2017-06-15 12:15:00,68.76,68.96,68.76,68.89,40844.0,67.2331,67.4286,67.2331,67.3602,40844.0
2017-06-15 12:20:00,68.89,68.96,68.87,68.95,41640.0,67.3602,67.4286,67.3406,67.4188,41640.0
2017-06-15 12:25:00,68.95,68.96,68.9,68.95,17505.0,67.4188,67.4286,67.37,67.4188,17505.0
2017-06-15 12:30:00,68.95,68.99,68.89,68.96,41434.0,67.4188,67.458,67.3602,67.4286,41434.0
2017-06-15 12:35:00,68.97,68.97,68.85,68.86,17022.0,67.4384,67.4384,67.3211,67.3308,17022.0
2017-06-15 12:40:00,68.85,68.88,68.78,68.88,14228.0,67.3211,67.3504,67.2526,67.3504,14228.0
2017-06-15 12:45:00,68.87,68.91,68.84,68.88,10494.0,67.3406,67.3797,67.3113,67.3504,10494.0
2017-06-15 12:50:00,68.89,68.9,68.84,68.84,6136.0,67.3602,67.37,67.3113,67.3113,6136.0
2017-06-15 12:55:00,68.84,68.95,68.83,68.92,33554.0,67.3113,67.4188,67.3015,67.3895,33554.0
2017-06-15 13:00:00,68.91,69.0,68.91,68.98,36582.0,67.3797,67.4677,67.3797,67.4482,36582.0
2017-06-15 13:05:00,68.98,69.08,68.95,69.03,44517.0,67.4482,67.546,67.4188,67.4971,44517.0
2017-06-15 13:10:00,69.02,69.02,68.94,68.94,8073.0,67.4873,67.4873,67.4091,67.4091,8073.0
2017-06-15 13:15:00,68.95,68.99,68.94,68.99,7128.0,67.4188,67.458,67.4091,67.458,7128.0
2017-06-15 13:20:00,68.99,68.99,68.93,68.96,21046.0,67.458,67.458,67.3993,67.4286,21046.0
2017-06-15 13:25:00,68.97,68.99,68.95,68.96,6332.0,67.4384,67.458,67.4188,67.4286,6332.0
2017-06-15 13:30:00,68.97,68.98,68.95,68.95,9156.0,67.4384,67.4482,67.4188,67.4188,9156.0
2017-06-15 13:35:00,68.95,68.96,68.92,68.92,8858.0,67.4188,67.4286,67.3895,67.3895,8858.0
2017-06-15 13:40:00,68.93,68.98,68.92,68.98,6135.0,67.3993,67.4482,67.3895,67.4482,6135.0
2017-06-15 13:45:00,68.98,69.0,68.94,68.98,20744.0,67.4482,67.4677,67.4091,67.4482,20744.0
2017-06-15 13:50:00,68.99,69.02,68.97,68.98,14130.0,67.458,67.4873,67.4384,67.4482,14130.0
2017-06-15 13:55:00,68.98,69.0,68.96,68.99,7015.0,67.4482,67.4677,67.4286,67.458,7015.0
2017-06-15 14:00:00,68.99,69.03,68.95,69.03,36962.0,67.458,67.4971,67.4188,67.4971,36962.0
2017-06-15 14:05:00,69.03,69.12,69.01,69.06,23564.0,67.4971,67.5851,67.4775,67.5264,23564.0
2017-06-15 14:10:00,69.06,69.12,69.06,69.08,14216.0,67.5264,67.5851,67.5264,67.546,14216.0
2017-06-15 14:15:00,69.07,69.15,69.07,69.14,36084.0,67.5362,67.6144,67.5362,67.6046,36084.0
2017-06-15 14:20:00,69.15,69.17,69.12,69.16,21363.0,67.6144,67.634,67.5851,67.6242,21363.0
2017-06-15 14:25:00,69.17,69.18,69.13,69.16,25568.0,67.634,67.6437,67.5948,67.6242,25568.0
2017-06-15 14:30:00,69.16,69.16,69.04,69.04,18439.0,67.6242,67.6242,67.5068,67.5068,18439.0
2017-06-15 14:35:00,69.01,69.06,68.99,69.06,16175.0,67.4775,67.5264,67.458,67.5264,16175.0
2017-06-15 14:40:00,69.06,69.09,69.0,69.03,198034.0,67.5264,67.5557,67.4677,67.4971,198034.0
2017-06-15 14:45:00,69.02,69.03,68.97,68.98,9421.0,67.4873,67.4971,67.4384,67.4482,9421.0
2017-06-15 14:50:00,68.99,69.09,68.98,69.06,15456.0,67.458,67.5557,67.4482,67.5264,15456.0
2017-06-15 14:55:00,69.05,69.15,69.04,69.15,19443.0,67.5166,67.6144,67.5068,67.6144,19443.0
2017-06-15 15:00:00,69.15,69.15,69.05,69.07,15439.0,67.6144,67.6144,67.5166,67.5362,15439.0
2017-06-15 15:05:00,69.08,69.19,69.01,69.16,81626.0,67.546,67.6535,67.4775,67.6242,81626.0
2017-06-15 15:10:00,69.15,69.21,69.12,69.16,35436.0,67.6144,67.6731,67.5851,67.6242,35436.0
2017-06-15 15:15:00,69.16,69.16,69.08,69.11,19823.0,67.6242,67.6242,67.546,67.5753,19823.0
2017-06-15 15:20:00,69.11,69.12,69.06,69.06,20351.0,67.5753,67.5851,67.5264,67.5264,20351.0
2017-06-15 15:25:00,69.06,69.13,69.06,69.08,17968.0,67.5264,67.5948,67.5264,67.546,17968.0
2017-06-15 15:30:00,69.08,69.2,69.08,69.17,61682.0,67.546,67.6633,67.546,67.634,61682.0
2017-06-15 15:35:00,69.17,69.21,69.13,69.19,72058.0,67.634,67.6731,67.5948,67.6535,72058.0
2017-06-15 15:40:00,69.2,69.24,69.19,69.23,96753.0,67.6633,67.7024,67.6535,67.6926,96753.0
2017-06-15 15:45:00,69.23,69.24,69.07,69.08,107807.0,67.6926,67.7024,67.5362,67.546,107807.0
2017-06-15 15:50:00,69.09,69.11,69.06,69.09,123051.0,67.5557,67.5753,67.5264,67.5557,123051.0
2017-06-15 15:55:00,69.08,69.1,69.04,69.07,211215.0,67.546,67.5655,67.5068,67.5362,211215.0
2017-06-16 09:30:00,69.39,69.51,69.3,69.36,576374.0,67.8491,67.9664,67.7611,67.8197,576374.0
2017-06-16 09:35:00,69.35,69.49,69.28,69.34,34329.0,67.81,67.9468,67.7415,67.8002,34329.0
2017-06-16 09:40:00,69.34,69.36,69.12,69.12,15888.0,67.8002,67.8197,67.5851,67.5851,15888.0
2017-06-16 09:45:00,69.11,69.26,69.05,69.23,62210.0,67.5753,67.722,67.5166,67.6926,62210.0
2017-06-16 09:50:00,69.23,69.24,69.08,69.24,194145.0,67.6926,67.7024,67.546,67.7024,194145.0
2017-06-16 09:55:00,69.25,69.39,69.25,69.38,18554.0,67.7122,67.8491,67.7122,67.8393,18554.0
2017-06-16 10:00:00,69.37,69.4,69.25,69.3,29512.0,67.8295,67.8588,67.7122,67.7611,29512.0
2017-06-16 10:05:00,69.29,69.35,69.27,69.31,19548.0,67.7513,67.81,67.7317,67.7708,19548.0
2017-06-16 10:10:00,69.32,69.45,69.32,69.4,38005.0,67.7806,67.9077,67.7806,67.8588,38005.0
2017-06-16 10:15:00,69.4,69.49,69.38,69.47,39337.0,67.8588,67.9468,67.8393,67.9273,39337.0
2017-06-16 10:20:00,69.47,69.48,69.37,69.41,163072.0,67.9273,67.9371,67.8295,67.8686,163072.0
2017-06-16 10:25:00,69.43,69.49,69.41,69.49,15396.0,67.8882,67.9468,67.8686,67.9468,15396.0
2017-06-16 10:30:00,69.49,69.53,69.45,69.45,18587.0,67.9468,67.986,67.9077,67.9077,18587.0
2017-06-16 10:35:00,69.43,69.44,69.28,69.28,16148.0,67.8882,67.898,67.7415,67.7415,16148.0
2017-06-16 10:40:00,69.25,69.28,69.19,69.2,23029.0,67.7122,67.7415,67.6535,67.6633,23029.0
2017-06-16 10:45:00,69.19,69.2,69.14,69.19,16940.0,67.6535,67.6633,67.6046,67.6535,16940.0
2017-06-16 10:50:00,69.2,69.26,69.15,69.26,18246.0,67.6633,67.722,67.6144,67.722,18246.0
2017-06-16 10:55:00,69.25,69.25,69.16,69.17,24309.0,67.7122,67.7122,67.6242,67.634,24309.0
2017-06-16 11:00:00,69.17,69.19,69.14,69.18,21632.0,67.634,67.6535,67.6046,67.6437,21632.0
2017-06-16 11:05:00,69.19,69.23,69.13,69.17,29947.0,67.6535,67.6926,67.5948,67.634,29947.0
2017-06-16 11:10:00,69.15,69.22,69.14,69.22,24845.0,67.6144,67.6828,67.6046,67.6828,24845.0
2017-06-16 11:15:00,69.22,69.25,69.18,69.21,22424.0,67.6828,67.7122,67.6437,67.6731,22424.0
2017-06-16 11:20:00,69.22,69.25,69.19,69.24,23295.0,67.6828,67.7122,67.6535,67.7024,23295.0
2017-06-16 11:25:00,69.24,69.25,69.15,69.17,21354.0,67.7024,67.7122,67.6144,67.634,21354.0
2017-06-16 11:30:00,69.17,69.23,69.16,69.21,28321.0,67.634,67.6926,67.6242,67.6731,28321.0
2017-06-16 11:35:00,69.21,69.23,69.18,69.23,20695.0,67.6731,67.6926,67.6437,67.6926,20695.0
2017-06-16 11:40:00,69.22,69.22,69.14,69.14,20177.0,67.6828,67.6828,67.6046,67.6046,20177.0
2017-06-16 11:45:00,69.17,69.19,69.14,69.15,14554.0,67.634,67.6535,67.6046,67.6144,14554.0
2017-06-16 11:50:00,69.15,69.15,69.09,69.12,29670.0,67.6144,67.6144,67.5557,67.5851,29670.0
2017-06-16 11:55:00,69.12,69.17,69.09,69.16,22540.0,67.5851,67.634,67.5557,67.6242,22540.0
2017-06-16 12:00:00,69.16,69.24,69.16,69.24,16051.0,67.6242,67.7024,67.6242,67.7024,16051.0
2017-06-16 12:05:00,69.23,69.23,69.18,69.2,13584.0,67.6926,67.6926,67.6437,67.6633,13584.0
2017-06-16 12:10:00,69.18,69.22,69.18,69.21,12110.0,67.6437,67.6828,67.6437,67.6731,12110.0
2017-06-16 12:15:00,69.2,69.2,69.15,69.17,13112.0,67.6633,67.6633,67.6144,67.634,13112.0
2017-06-16 12:20:00,69.16,69.17,69.12,69.14,16095.0,67.6242,67.634,67.5851,67.6046,16095.0
2017-06-16 12:25:00,69.14,69.17,69.14,69.14,9870.0,67.6046,67.634,67.6046,67.6046,9870.0
2017-06-16 12:30:00,69.13,69.23,69.13,69.19,14123.0,67.5948,67.6926,67.5948,67.6535,14123.0
2017-06-16 12:35:00,69.19,69.2,69.14,69.15,9727.0,67.6535,67.6633,67.6046,67.6144,9727.0
2017-06-16 12:40:00,69.16,69.19,69.15,69.17,12969.0,67.6242,67.6535,67.6144,67.634,12969.0
2017-06-16 12:45:00,69.17,69.19,69.15,69.15,19584.0,67.634,67.6535,67.6144,67.6144,19584.0
2017-06-16 12:50:00,69.15,69.21,69.15,69.21,16639.0,67.6144,67.6731,67.6144,67.6731,16639.0
2017-06-16 12:55:00,69.22,69.23,69.19,69.21,12501.0,67.6828,67.6926,67.6535,67.6731,12501.0
2017-06-16 13:00:00,69.2,69.2,69.15,69.17,9182.0,67.6633,67.6633,67.6144,67.634,9182.0
2017-06-16 13:05:00,69.17,69.18,69.14,69.15,12241.0,67.634,67.6437,67.6046,67.6144,12241.0
2017-06-16 13:10:00,69.16,69.19,69.15,69.18,10310.0,67.6242,67.6535,67.6144,67.6437,10310.0
2017-06-16 13:15:00,69.18,69.18,69.13,69.14,9150.0,67.6437,67.6437,67.5948,67.6046,9150.0
2017-06-16 13:20:00,69.14,69.18,69.12,69.17,13267.0,67.6046,67.6437,67.5851,67.634,13267.0
2017-06-16 13:25:00,69.17,69.19,69.17,69.19,7058.0,67.634,67.6535,67.634,67.6535,7058.0
2017-06-16 13:30:00,69.18,69.2,69.15,69.15,12397.0,67.6437,67.6633,67.6144,67.6144,12397.0
2017-06-16 13:35:00,69.15,69.16,69.11,69.13,12657.0,67.6144,67.6242,67.5753,67.5948,12657.0
2017-06-16 13:40:00,69.13,69.14,69.08,69.09,9515.0,67.5948,67.6046,67.546,67.5557,9515.0
2017-06-16 13:45:00,69.09,69.13,69.08,69.1,11164.0,67.5557,67.5948,67.546,67.5655,11164.0
2017-06-16 13:50:00,69.1,69.12,69.09,69.11,8664.0,67.5655,67.5851,67.5557,67.5753,8664.0
2017-06-16 13:55:00,69.11,69.12,69.09,69.12,7947.0,67.5753,67.5851,67.5557,67.5851,7947.0
2017-06-16 14:00:00,69.12,69.13,69.11,69.12,9330.0,67.5851,67.5948,67.5753,67.5851,9330.0
2017-06-16 14:05:00,69.12,69.12,69.07,69.07,14101.0,67.5851,67.5851,67.5362,67.5362,14101.0
2017-06-16 14:10:00,69.08,69.1,69.01,69.04,17860.0,67.546,67.5655,67.4775,67.5068,17860.0
2017-06-16 14:15:00,69.03,69.07,69.02,69.06,11805.0,67.4971,67.5362,67.4873,67.5264,11805.0
2017-06-16 14:20:00,69.06,69.09,69.02,69.04,13724.0,67.5264,67.5557,67.4873,67.5068,13724.0
2017-06-16 14:25:00,69.02,69.05,69.01,69.04,10998.0,67.4873,67.5166,67.4775,67.5068,10998.0
2017-06-16 14:30:00,69.04,69.1,69.04,69.1,13399.0,67.5068,67.5655,67.5068,67.5655,13399.0
2017-06-16 14:35:00,69.1,69.13,69.06,69.06,15136.0,67.5655,67.5948,67.5264,67.5264,15136.0
2017-06-16 14:40:00,69.06,69.1,69.05,69.06,22406.0,67.5264,67.5655,67.5166,67.5264,22406.0
2017-06-16 14:45:00,69.06,69.12,69.05,69.1,51585.0,67.5264,67.5851,67.5166,67.5655,51585.0
2017-06-16 14:50:00,69.09,69.21,69.09,69.2,31367.0,67.5557,67.6731,67.5557,67.6633,31367.0
2017-06-16 14:55:00,69.2,69.24,69.17,69.24,24383.0,67.6633,67.7024,67.634,67.7024,24383.0
2017-06-16 15:00:00,69.24,69.26,69.2,69.21,16531.0,67.7024,67.722,67.6633,67.6731,16531.0
2017-06-16 15:05:00,69.2,69.23,69.18,69.2,16263.0,67.6633,67.6926,67.6437,67.6633,16263.0
2017-06-16 15:10:00,69.2,69.2,69.12,69.14,27637.0,67.6633,67.6633,67.5851,67.6046,27637.0
2017-06-16 15:15:00,69.13,69.17,69.11,69.16,30659.0,67.5948,67.634,67.5753,67.6242,30659.0
2017-06-16 15:20:00,69.16,69.23,69.14,69.22,28953.0,67.6242,67.6926,67.6046,67.6828,28953.0
2017-06-16 15:25:00,69.22,69.29,69.2,69.28,18882.0,67.6828,67.7513,67.6633,67.7415,18882.0
2017-06-16 15:30:00,69.28,69.28,69.2,69.2,32976.0,67.7415,67.7415,67.6633,67.6633,32976.0
2017-06-16 15:35:00,69.2,69.29,69.17,69.28,51078.0,67.6633,67.7513,67.634,67.7415,51078.0
2017-06-16 15:40:00,69.28,69.29,69.23,69.27,52345.0,67.7415,67.7513,67.6926,67.7317,52345.0
2017-06-16 15:45:00,69.26,69.27,69.12,69.14,99560.0,67.722,67.7317,67.5851,67.6046,99560.0
2017-06-16 15:50:00,69.14,69.17,69.12,69.17,82342.0,67.6046,67.634,67.5851,67.634,82342.0
2017-06-16 15:55:00,69.17,69.2,69.11,69.16,296167.0,67.634,67.6633,67.5753,67.6242,296167.0
2017-06-19 09:30:00,69.23,69.24,69.03,69.03,18535.0,67.6926,67.7024,67.4971,67.4971,18535.0
2017-06-19 09:35:00,69.06,69.14,68.91,69.08,15270.0,67.5264,67.6046,67.3797,67.546,15270.0
2017-06-19 09:40:00,69.08,69.13,68.99,69.12,15281.0,67.546,67.5948,67.458,67.5851,15281.0
2017-06-19 09:45:00,69.12,69.25,69.11,69.25,10190.0,67.5851,67.7122,67.5753,67.7122,10190.0
2017-06-19 09:50:00,69.22,69.25,69.16,69.2,16383.0,67.6828,67.7122,67.6242,67.6633,16383.0
2017-06-19 09:55:00,69.21,69.25,69.17,69.25,9100.0,67.6731,67.7122,67.634,67.7122,9100.0
2017-06-19 10:00:00,69.25,69.31,69.2,69.29,14221.0,67.7122,67.7708,67.6633,67.7513,14221.0
2017-06-19 10:05:00,69.32,69.35,69.25,69.26,12408.0,67.7806,67.81,67.7122,67.722,12408.0
2017-06-19 10:10:00,69.25,69.3,69.24,69.25,9821.0,67.7122,67.7611,67.7024,67.7122,9821.0
2017-06-19 10:15:00,69.26,69.32,69.18,69.31,12141.0,67.722,67.7806,67.6437,67.7708,12141.0
2017-06-19 10:20:00,69.31,69.36,69.28,69.32,7900.0,67.7708,67.8197,67.7415,67.7806,7900.0
2017-06-19 10:25:00,69.32,69.34,69.26,69.28,7629.0,67.7806,67.8002,67.722,67.7415,7629.0
2017-06-19 10:30:00,69.29,69.33,69.27,69.33,12200.0,67.7513,67.7904,67.7317,67.7904,12200.0
2017-06-19 10:35:00,69.33,69.36,69.28,69.29,11704.0,67.7904,67.8197,67.7415,67.7513,11704.0
2017-06-19 10:40:00,69.29,69.31,69.24,69.27,7622.0,67.7513,67.7708,67.7024,67.7317,7622.0
2017-06-19 10:45:00,69.27,69.28,69.24,69.25,11050.0,67.7317,67.7415,67.7024,67.7122,11050.0
2017-06-19 10:50:00,69.23,69.25,69.18,69.24,10191.0,67.6926,67.7122,67.6437,67.7024,10191.0
2017-06-19 10:55:00,69.23,69.24,69.12,69.14,12365.0,67.6926,67.7024,67.5851,67.6046,12365.0
2017-06-19 11:00:00,69.14,69.19,69.12,69.18,12310.0,67.6046,67.6535,67.5851,67.6437,12310.0
2017-06-19 11:05:00,69.18,69.24,69.17,69.18,19139.0,67.6437,67.7024,67.634,67.6437,19139.0
2017-06-19 11:10:00,69.17,69.2,69.17,69.19,7743.0,67.634,67.6633,67.634,67.6535,7743.0
2017-06-19 11:15:00,69.2,69.23,69.16,69.22,8734.0,67.6633,67.6926,67.6242,67.6828,8734.0
2017-06-19 11:20:00,69.22,69.24,69.19,69.22,6666.0,67.6828,67.7024,67.6535,67.6828,6666.0
2017-06-19 11:25:00,69.21,69.27,69.14,69.27,9900.0,67.6731,67.7317,67.6046,67.7317,9900.0
2017-06-19 11:30:00,69.27,69.27,69.19,69.24,6201.0,67.7317,67.7317,67.6535,67.7024,6201.0
2017-06-19 11:35:00,69.2,69.24,69.18,69.2,9835.0,67.6633,67.7024,67.6437,67.6633,9835.0
2017-06-19 11:40:00,69.18,69.22,69.16,69.22,7186.0,67.6437,67.6828,67.6242,67.6828,7186.0
2017-06-19 11:45:00,69.22,69.22,69.17,69.18,8760.0,67.6828,67.6828,67.634,67.6437,8760.0
2017-06-19 11:50:00,69.2,69.23,69.2,69.21,7051.0,67.6633,67.6926,67.6633,67.6731,7051.0
2017-06-19 11:55:00,69.22,69.25,69.21,69.23,16089.0,67.6828,67.7122,67.6731,67.6926,16089.0
2017-06-19 12:00:00,69.23,69.24,69.21,69.24,7133.0,67.6926,67.7024,67.6731,67.7024,7133.0
2017-06-19 12:05:00,69.22,69.24,69.22,69.24,12237.0,67.6828,67.7024,67.6828,67.7024,12237.0
2017-06-19 12:10:00,69.24,69.25,69.23,69.25,8036.0,67.7024,67.7122,67.6926,67.7122,8036.0
2017-06-19 12:15:00,69.25,69.27,69.24,69.25,9349.0,67.7122,67.7317,67.7024,67.7122,9349.0
2017-06-19 12:20:00,69.25,69.25,69.18,69.19,4850.0,67.7122,67.7122,67.6437,67.6535,4850.0
2017-06-19 12:25:00,69.16,69.21,69.16,69.19,7378.0,67.6242,67.6731,67.6242,67.6535,7378.0
2017-06-19 12:30:00,69.19,69.2,69.17,69.17,4900.0,67.6535,67.6633,67.634,67.634,4900.0
2017-06-19 12:35:00,69.16,69.18,69.13,69.15,10037.0,67.6242,67.6437,67.5948,67.6144,10037.0
2017-06-19 12:40:00,69.14,69.14,69.05,69.08,27704.0,67.6046,67.6046,67.5166,67.546,27704.0
2017-06-19 12:45:00,69.07,69.1,69.07,69.09,13649.0,67.5362,67.5655,67.5362,67.5557,13649.0
2017-06-19 12:50:00,69.09,69.11,69.06,69.09,9173.0,67.5557,67.5753,67.5264,67.5557,9173.0
2017-06-19 12:55:00,69.1,69.12,69.08,69.09,19517.0,67.5655,67.5851,67.546,67.5557,19517.0
2017-06-19 13:00:00,69.09,69.13,69.09,69.12,9230.0,67.5557,67.5948,67.5557,67.5851,9230.0
2017-06-19 13:05:00,69.12,69.14,69.12,69.14,6625.0,67.5851,67.6046,67.5851,67.6046,6625.0
2017-06-19 13:10:00,69.13,69.14,69.11,69.12,7573.0,67.5948,67.6046,67.5753,67.5851,7573.0
2017-06-19 13:15:00,69.12,69.13,69.11,69.13,6063.0,67.5851,67.5948,67.5753,67.5948,6063.0
2017-06-19 13:20:00,69.14,69.14,69.1,69.14,6065.0,67.6046,67.6046,67.5655,67.6046,6065.0
2017-06-19 13:25:00,69.12,69.13,69.06,69.06,15426.0,67.5851,67.5948,67.5264,67.5264,15426.0
2017-06-19 13:30:00,69.07,69.07,68.94,68.94,7904.0,67.5362,67.5362,67.4091,67.4091,7904.0
2017-06-19 13:35:00,68.94,69.0,68.93,68.95,15289.0,67.4091,67.4677,67.3993,67.4188,15289.0
2017-06-19 13:40:00,68.95,68.98,68.93,68.95,10788.0,67.4188,67.4482,67.3993,67.4188,10788.0
2017-06-19 13:45:00,68.97,68.97,68.91,68.95,16223.0,67.4384,67.4384,67.3797,67.4188,16223.0
2017-06-19 13:50:00,68.95,68.97,68.9,68.9,10009.0,67.4188,67.4384,67.37,67.37,10009.0
2017-06-19 13:55:00,68.9,68.92,68.88,68.9,12773.0,67.37,67.3895,67.3504,67.37,12773.0
2017-06-19 14:00:00,68.89,68.89,68.84,68.86,14987.0,67.3602,67.3602,67.3113,67.3308,14987.0
2017-06-19 14:05:00,68.85,68.92,68.85,68.9,10782.0,67.3211,67.3895,67.3211,67.37,10782.0
2017-06-19 14:10:00,68.9,68.96,68.9,68.96,10033.0,67.37,67.4286,67.37,67.4286,10033.0
2017-06-19 14:15:00,68.96,69.0,68.96,68.99,11817.0,67.4286,67.4677,67.4286,67.458,11817.0
2017-06-19 14:20:00,68.98,69.04,68.98,69.03,15439.0,67.4482,67.5068,67.4482,67.4971,15439.0
2017-06-19 14:25:00,69.04,69.07,68.99,69.01,22771.0,67.5068,67.5362,67.458,67.4775,22771.0
2017-06-19 14:30:00,69.01,69.01,68.94,68.96,14411.0,67.4775,67.4775,67.4091,67.4286,14411.0
2017-06-19 14:35:00,68.95,68.95,68.88,68.9,12253.0,67.4188,67.4188,67.3504,67.37,12253.0
2017-06-19 14:40:00,68.9,68.94,68.9,68.94,6990.0,67.37,67.4091,67.37,67.4091,6990.0
2017-06-19 14:45:00,68.94,68.94,68.86,68.88,10780.0,67.4091,67.4091,67.3308,67.3504,10780.0
2017-06-19 14:50:00,68.88,68.91,68.85,68.88,15476.0,67.3504,67.3797,67.3211,67.3504,15476.0
2017-06-19 14:55:00,68.87,68.89,68.87,68.88,10085.0,67.3406,67.3602,67.3406,67.3504,10085.0
2017-06-19 15:00:00,68.88,68.96,68.85,68.95,14804.0,67.3504,67.4286,67.3211,67.4188,14804.0
2017-06-19 15:05:00,68.96,69.0,68.93,68.98,15246.0,67.4286,67.4677,67.3993,67.4482,15246.0
2017-06-19 15:10:00,68.97,68.97,68.95,68.95,14526.0,67.4384,67.4384,67.4188,67.4188,14526.0
2017-06-19 15:15:00,68.96,68.99,68.96,68.97,21902.0,67.4286,67.458,67.4286,67.4384,21902.0
2017-06-19 15:20:00,68.96,68.99,68.92,68.92,27445.0,67.4286,67.458,67.3895,67.3895,27445.0
2017-06-19 15:25:00,68.93,68.94,68.88,68.89,25077.0,67.3993,67.4091,67.3504,67.3602,25077.0
2017-06-19 15:30:00,68.9,68.91,68.88,68.9,23699.0,67.37,67.3797,67.3504,67.37,23699.0
2017-06-19 15:35:00,68.9,68.93,68.86,68.92,31800.0,67.37,67.3993,67.3308,67.3895,31800.0
2017-06-19 15:40:00,68.92,68.93,68.86,68.87,44301.0,67.3895,67.3993,67.3308,67.3406,44301.0
2017-06-19 15:45:00,68.87,68.99,68.85,68.99,33988.0,67.3406,67.458,67.3211,67.458,33988.0
2017-06-19 15:50:00,68.99,69.0,68.91,68.94,80819.0,67.458,67.4677,67.3797,67.4091,80819.0
2017-06-19 15:55:00,68.94,69.04,68.9,69.02,246952.0,67.4091,67.5068,67.37,67.4873,246952.0
2017-06-20 09:30:00,69.12,69.26,69.02,69.17,27186.0,67.5851,67.722,67.4873,67.634,27186.0
2017-06-20 09:35:00,69.16,69.17,69.01,69.02,8296.0,67.6242,67.634,67.4775,67.4873,8296.0
2017-06-20 09:40:00,69.06,69.21,69.02,69.07,10892.0,67.5264,67.6731,67.4873,67.5362,10892.0
2017-06-20 09:45:00,69.03,69.1,68.92,69.03,9280.0,67.4971,67.5655,67.3895,67.4971,9280.0
2017-06-20 09:50:00,69.03,69.13,69.02,69.08,5314.0,67.4971,67.5948,67.4873,67.546,5314.0
2017-06-20 09:55:00,69.09,69.17,69.09,69.16,6093.0,67.5557,67.634,67.5557,67.6242,6093.0
2017-06-20 10:00:00,69.16,69.16,69.09,69.1,13558.0,67.6242,67.6242,67.5557,67.5655,13558.0
2017-06-20 10:05:00,69.1,69.13,69.08,69.12,6112.0,67.5655,67.5948,67.546,67.5851,6112.0
2017-06-20 10:10:00,69.1,69.13,69.09,69.12,5724.0,67.5655,67.5948,67.5557,67.5851,5724.0
2017-06-20 10:15:00,69.12,69.28,69.12,69.22,11891.0,67.5851,67.7415,67.5851,67.6828,11891.0
2017-06-20 10:20:00,69.24,69.24,69.18,69.18,5224.0,67.7024,67.7024,67.6437,67.6437,5224.0
2017-06-20 10:25:00,69.2,69.28,69.18,69.28,15810.0,67.6633,67.7415,67.6437,67.7415,15810.0
2017-06-20 10:30:00,69.25,69.25,69.21,69.22,2312.0,67.7122,67.7122,67.6731,67.6828,2312.0
2017-06-20 10:35:00,69.23,69.26,69.15,69.16,7234.0,67.6926,67.722,67.6144,67.6242,7234.0
2017-06-20 10:40:00,69.15,69.2,69.15,69.2,6277.0,67.6144,67.6633,67.6144,67.6633,6277.0
2017-06-20 10:45:00,69.18,69.24,69.17,69.21,11159.0,67.6437,67.7024,67.634,67.6731,11159.0
2017-06-20 10:50:00,69.22,69.26,69.2,69.2,5559.0,67.6828,67.722,67.6633,67.6633,5559.0
2017-06-20 10:55:00,69.22,69.27,69.21,69.24,13978.0,67.6828,67.7317,67.6731,67.7024,13978.0
2017-06-20 11:00:00,69.23,69.26,69.21,69.22,5934.0,67.6926,67.722,67.6731,67.6828,5934.0
2017-06-20 11:05:00,69.21,69.25,69.18,69.19,10800.0,67.6731,67.7122,67.6437,67.6535,10800.0
2017-06-20 11:10:00,69.19,69.19,69.16,69.19,5741.0,67.6535,67.6535,67.6242,67.6535,5741.0
2017-06-20 11:15:00,69.19,69.21,69.15,69.21,8715.0,67.6535,67.6731,67.6144,67.6731,8715.0
2017-06-20 11:20:00,69.19,69.21,69.13,69.15,6192.0,67.6535,67.6731,67.5948,67.6144,6192.0
2017-06-20 11:25:00,69.15,69.21,69.15,69.19,7069.0,67.6144,67.6731,67.6144,67.6535,7069.0
2017-06-20 11:30:00,69.19,69.25,69.19,69.22,5103.0,67.6535,67.7122,67.6535,67.6828,5103.0
2017-06-20 11:35:00,69.21,69.24,69.19,69.2,8330.0,67.6731,67.7024,67.6535,67.6633,8330.0
2017-06-20 11:40:00,69.2,69.2,69.19,69.19,2900.0,67.6633,67.6633,67.6535,67.6535,2900.0
2017-06-20 11:45:00,69.2,69.2,69.13,69.14,3525.0,67.6633,67.6633,67.5948,67.6046,3525.0
2017-06-20 11:50:00,69.13,69.21,69.13,69.2,4979.0,67.5948,67.6731,67.5948,67.6633,4979.0
2017-06-20 11:55:00,69.2,69.2,69.16,69.18,2933.0,67.6633,67.6633,67.6242,67.6437,2933.0
2017-06-20 12:00:00,69.14,69.14,69.11,69.11,6635.0,67.6046,67.6046,67.5753,67.5753,6635.0
2017-06-20 12:05:00,69.12,69.13,69.1,69.13,4464.0,67.5851,67.5948,67.5655,67.5948,4464.0
2017-06-20 12:10:00,69.12,69.15,69.12,69.15,5379.0,67.5851,67.6144,67.5851,67.6144,5379.0
2017-06-20 12:15:00,69.15,69.19,69.14,69.19,2043.0,67.6144,67.6535,67.6046,67.6535,2043.0
2017-06-20 12:20:00,69.17,69.19,69.14,69.17,5126.0,67.634,67.6535,67.6046,67.634,5126.0
2017-06-20 12:25:00,69.17,69.17,69.12,69.13,3500.0,67.634,67.634,67.5851,67.5948,3500.0
2017-06-20 12:30:00,69.12,69.12,69.1,69.11,2235.0,67.5851,67.5851,67.5655,67.5753,2235.0
2017-06-20 12:35:00,69.12,69.14,69.11,69.14,6327.0,67.5851,67.6046,67.5753,67.6046,6327.0
2017-06-20 12:40:00,69.14,69.18,69.13,69.18,6441.0,67.6046,67.6437,67.5948,67.6437,6441.0
2017-06-20 12:45:00,69.18,69.19,69.14,69.18,6042.0,67.6437,67.6535,67.6046,67.6437,6042.0
2017-06-20 12:50:00,69.19,69.21,69.18,69.21,3279.0,67.6535,67.6731,67.6437,67.6731,3279.0
2017-06-20 12:55:00,69.19,69.23,69.18,69.22,10025.0,67.6535,67.6926,67.6437,67.6828,10025.0
2017-06-20 13:00:00,69.2,69.22,69.19,69.2,2713.0,67.6633,67.6828,67.6535,67.6633,2713.0
2017-06-20 13:05:00,69.18,69.21,69.17,69.19,4500.0,67.6437,67.6731,67.634,67.6535,4500.0
2017-06-20 13:10:00,69.18,69.22,69.17,69.19,4097.0,67.6437,67.6828,67.634,67.6535,4097.0
2017-06-20 13:15:00,69.19,69.24,69.19,69.23,6348.0,67.6535,67.7024,67.6535,67.6926,6348.0
2017-06-20 13:20:00,69.24,69.28,69.21,69.28,7920.0,67.7024,67.7415,67.6731,67.7415,7920.0
2017-06-20 13:25:00,69.27,69.29,69.24,69.26,5139.0,67.7317,67.7513,67.7024,67.722,5139.0
2017-06-20 13:30:00,69.25,69.25,69.2,69.21,4175.0,67.7122,67.7122,67.6633,67.6731,4175.0
2017-06-20 13:35:00,69.19,69.21,69.19,69.21,10141.0,67.6535,67.6731,67.6535,67.6731,10141.0
2017-06-20 13:40:00,69.21,69.24,69.19,69.21,11481.0,67.6731,67.7024,67.6535,67.6731,11481.0
2017-06-20 13:45:00,69.2,69.2,69.17,69.19,4210.0,67.6633,67.6633,67.634,67.6535,4210.0
2017-06-20 13:50:00,69.19,69.27,69.19,69.26,12432.0,67.6535,67.7317,67.6535,67.722,12432.0
2017-06-20 13:55:00,69.27,69.27,69.24,69.25,7726.0,67.7317,67.7317,67.7024,67.7122,7726.0
2017-06-20 14:00:00,69.25,69.26,69.22,69.23,11443.0,67.7122,67.722,67.6828,67.6926,11443.0
2017-06-20 14:05:00,69.25,69.26,69.23,69.25,5801.0,67.7122,67.722,67.6926,67.7122,5801.0
2017-06-20 14:10:00,69.22,69.26,69.21,69.26,15558.0,67.6828,67.722,67.6731,67.722,15558.0
2017-06-20 14:15:00,69.26,69.28,69.22,69.23,11708.0,67.722,67.7415,67.6828,67.6926,11708.0
2017-06-20 14:20:00,69.22,69.22,69.16,69.17,7558.0,67.6828,67.6828,67.6242,67.634,7558.0
2017-06-20 14:25:00,69.17,69.23,69.15,69.21,18552.0,67.634,67.6926,67.6144,67.6731,18552.0
2017-06-20 14:30:00,69.2,69.25,69.2,69.24,16714.0,67.6633,67.7122,67.6633,67.7024,16714.0
2017-06-20 14:35:00,69.25,69.28,69.22,69.28,12433.0,67.7122,67.7415,67.6828,67.7415,12433.0
2017-06-20 14:40:00,69.27,69.31,69.26,69.3,7939.0,67.7317,67.7708,67.722,67.7611,7939.0
2017-06-20 14:45:00,69.28,69.29,69.22,69.23,5812.0,67.7415,67.7513,67.6828,67.6926,5812.0
2017-06-20 14:50:00,69.22,69.26,69.22,69.26,9933.0,67.6828,67.722,67.6828,67.722,9933.0
2017-06-20 14:55:00,69.26,69.28,69.23,69.23,12801.0,67.722,67.7415,67.6926,67.6926,12801.0
2017-06-20 15:00:00,69.24,69.28,69.24,69.25,11628.0,67.7024,67.7415,67.7024,67.7122,11628.0
2017-06-20 15:05:00,69.25,69.25,69.21,69.22,12858.0,67.7122,67.7122,67.6731,67.6828,12858.0
2017-06-20 15:10:00,69.22,69.27,69.21,69.26,15941.0,67.6828,67.7317,67.6731,67.722,15941.0
2017-06-20 15:15:00,69.26,69.27,69.24,69.25,10249.0,67.722,67.7317,67.7024,67.7122,10249.0
2017-06-20 15:20:00,69.25,69.25,69.22,69.25,12019.0,67.7122,67.7122,67.6828,67.7122,12019.0
2017-06-20 15:25:00,69.25,69.28,69.23,69.28,14819.0,67.7122,67.7415,67.6926,67.7415,14819.0
2017-06-20 15:30:00,69.27,69.3,69.24,69.29,28907.0,67.7317,67.7611,67.7024,67.7513,28907.0
2017-06-20 15:35:00,69.29,69.29,69.23,69.24,22509.0,67.7513,67.7513,67.6926,67.7024,22509.0
2017-06-20 15:40:00,69.24,69.28,69.24,69.27,19271.0,67.7024,67.7415,67.7024,67.7317,19271.0
2017-06-20 15:45:00,69.27,69.29,69.22,69.23,44929.0,67.7317,67.7513,67.6828,67.6926,44929.0
2017-06-20 15:50:00,69.24,69.26,69.23,69.24,58029.0,67.7024,67.722,67.6926,67.7024,58029.0
2017-06-20 15:55:00,69.23,69.27,69.23,69.25,75697.0,67.6926,67.7317,67.6926,67.7122,75697.0
2017-06-21 09:30:00,69.28,69.42,69.22,69.22,19887.0,67.7415,67.8784,67.6828,67.6828,19887.0
2017-06-21 09:35:00,69.23,69.36,69.23,69.29,2165.0,67.6926,67.8197,67.6926,67.7513,2165.0
2017-06-21 09:40:00,69.27,69.31,69.15,69.17,8849.0,67.7317,67.7708,67.6144,67.634,8849.0
2017-06-21 09:45:00,69.18,69.18,69.03,69.1,5878.0,67.6437,67.6437,67.4971,67.5655,5878.0
2017-06-21 09:50:00,69.1,69.23,69.1,69.15,7450.0,67.5655,67.6926,67.5655,67.6144,7450.0
2017-06-21 09:55:00,69.13,69.2,69.07,69.07,14144.0,67.5948,67.6633,67.5362,67.5362,14144.0
2017-06-21 10:00:00,69.08,69.1,69.05,69.05,6247.0,67.546,67.5655,67.5166,67.5166,6247.0
2017-06-21 10:05:00,69.04,69.04,68.97,69.01,12454.0,67.5068,67.5068,67.4384,67.4775,12454.0
2017-06-21 10:10:00,69.02,69.05,68.99,69.0,8992.0,67.4873,67.5166,67.458,67.4677,8992.0
2017-06-21 10:15:00,69.01,69.1,69.01,69.06,3300.0,67.4775,67.5655,67.4775,67.5264,3300.0
2017-06-21 10:20:00,69.05,69.08,69.05,69.07,6444.0,67.5166,67.546,67.5166,67.5362,6444.0
2017-06-21 10:25:00,69.07,69.14,69.06,69.12,10427.0,67.5362,67.6046,67.5264,67.5851,10427.0
2017-06-21 10:30:00,69.11,69.11,69.03,69.05,7364.0,67.5753,67.5753,67.4971,67.5166,7364.0
2017-06-21 10:35:00,69.06,69.1,69.05,69.08,6767.0,67.5264,67.5655,67.5166,67.546,6767.0
2017-06-21 10:40:00,69.06,69.11,69.06,69.09,6701.0,67.5264,67.5753,67.5264,67.5557,6701.0
2017-06-21 10:45:00,69.08,69.11,69.06,69.08,8967.0,67.546,67.5753,67.5264,67.546,8967.0
2017-06-21 10:50:00,69.08,69.09,69.04,69.07,8074.0,67.546,67.5557,67.5068,67.5362,8074.0
2017-06-21 10:55:00,69.06,69.14,69.05,69.14,10627.0,67.5264,67.6046,67.5166,67.6046,10627.0
2017-06-21 11:00:00,69.15,69.18,69.14,69.18,21727.0,67.6144,67.6437,67.6046,67.6437,21727.0
2017-06-21 11:05:00,69.19,69.21,69.13,69.14,10172.0,67.6535,67.6731,67.5948,67.6046,10172.0
2017-06-21 11:10:00,69.15,69.2,69.14,69.18,8949.0,67.6144,67.6633,67.6046,67.6437,8949.0
2017-06-21 11:15:00,69.16,69.18,69.1,69.1,5736.0,67.6242,67.6437,67.5655,67.5655,5736.0
2017-06-21 11:20:00,69.09,69.1,69.06,69.09,5703.0,67.5557,67.5655,67.5264,67.5557,5703.0
2017-06-21 11:25:00,69.08,69.13,69.06,69.1,13780.0,67.546,67.5948,67.5264,67.5655,13780.0
2017-06-21 11:30:00,69.11,69.12,69.04,69.04,6125.0,67.5753,67.5851,67.5068,67.5068,6125.0
2017-06-21 11:35:00,69.03,69.06,69.02,69.05,11658.0,67.4971,67.5264,67.4873,67.5166,11658.0
2017-06-21 11:40:00,69.05,69.06,69.02,69.05,10995.0,67.5166,67.5264,67.4873,67.5166,10995.0
2017-06-21 11:45:00,69.05,69.11,69.05,69.1,5300.0,67.5166,67.5753,67.5166,67.5655,5300.0
2017-06-21 11:50:00,69.1,69.1,69.06,69.06,7260.0,67.5655,67.5655,67.5264,67.5264,7260.0
2017-06-21 11:55:00,69.08,69.1,69.07,69.07,6700.0,67.546,67.5655,67.5362,67.5362,6700.0
2017-06-21 12:00:00,69.06,69.1,69.05,69.09,15192.0,67.5264,67.5655,67.5166,67.5557,15192.0
2017-06-21 12:05:00,69.08,69.12,69.07,69.11,11135.0,67.546,67.5851,67.5362,67.5753,11135.0
2017-06-21 12:10:00,69.1,69.13,69.07,69.12,12988.0,67.5655,67.5948,67.5362,67.5851,12988.0
2017-06-21 12:15:00,69.12,69.14,69.1,69.12,7635.0,67.5851,67.6046,67.5655,67.5851,7635.0
2017-06-21 12:20:00,69.12,69.12,69.09,69.1,3068.0,67.5851,67.5851,67.5557,67.5655,3068.0
2017-06-21 12:25:00,69.1,69.17,69.1,69.17,18311.0,67.5655,67.634,67.5655,67.634,18311.0
2017-06-21 12:30:00,69.17,69.2,69.15,69.2,25210.0,67.634,67.6633,67.6144,67.6633,25210.0
2017-06-21 12:35:00,69.18,69.22,69.18,69.21,20072.0,67.6437,67.6828,67.6437,67.6731,20072.0
2017-06-21 12:40:00,69.21,69.21,69.18,69.2,15082.0,67.6731,67.6731,67.6437,67.6633,15082.0
2017-06-21 12:45:00,69.2,69.26,69.19,69.26,34167.0,67.6633,67.722,67.6535,67.722,34167.0
2017-06-21 12:50:00,69.26,69.26,69.24,69.25,38904.0,67.722,67.722,67.7024,67.7122,38904.0
2017-06-21 12:55:00,69.25,69.26,69.16,69.16,12004.0,67.7122,67.722,67.6242,67.6242,12004.0
2017-06-21 13:00:00,69.15,69.16,69.09,69.1,8294.0,67.6144,67.6242,67.5557,67.5655,8294.0
2017-06-21 13:05:00,69.09,69.11,69.08,69.08,7071.0,67.5557,67.5753,67.546,67.546,7071.0
2017-06-21 13:10:00,69.07,69.09,69.06,69.08,5062.0,67.5362,67.5557,67.5264,67.546,5062.0
2017-06-21 13:15:00,69.09,69.09,69.07,69.08,5050.0,67.5557,67.5557,67.5362,67.546,5050.0
2017-06-21 13:20:00,69.07,69.1,69.07,69.1,5716.0,67.5362,67.5655,67.5362,67.5655,5716.0
2017-06-21 13:25:00,69.08,69.1,69.07,69.07,6367.0,67.546,67.5655,67.5362,67.5362,6367.0
2017-06-21 13:30:00,69.07,69.11,69.07,69.11,11112.0,67.5362,67.5753,67.5362,67.5753,11112.0
2017-06-21 13:35:00,69.1,69.11,69.09,69.09,8301.0,67.5655,67.5753,67.5557,67.5557,8301.0
2017-06-21 13:40:00,69.1,69.1,69.08,69.09,22254.0,67.5655,67.5655,67.546,67.5557,22254.0
2017-06-21 13:45:00,69.09,69.09,69.0,69.02,16451.0,67.5557,67.5557,67.4677,67.4873,16451.0
2017-06-21 13:50:00,69.02,69.02,68.91,68.91,11381.0,67.4873,67.4873,67.3797,67.3797,11381.0
2017-06-21 13:55:00,68.91,68.92,68.86,68.92,7269.0,67.3797,67.3895,67.3308,67.3895,7269.0
2017-06-21 14:00:00,68.91,69.14,68.89,69.11,55562.0,67.3797,67.6046,67.3602,67.5753,55562.0
2017-06-21 14:05:00,69.11,69.19,69.05,69.1,40016.0,67.5753,67.6535,67.5166,67.5655,40016.0
2017-06-21 14:10:00,69.08,69.08,69.03,69.06,7185.0,67.546,67.546,67.4971,67.5264,7185.0
2017-06-21 14:15:00,69.06,69.07,69.05,69.05,8900.0,67.5264,67.5362,67.5166,67.5166,8900.0
2017-06-21 14:20:00,69.05,69.06,69.04,69.05,10413.0,67.5166,67.5264,67.5068,67.5166,10413.0
2017-06-21 14:25:00,69.05,69.07,68.96,68.96,20430.0,67.5166,67.5362,67.4286,67.4286,20430.0
2017-06-21 14:30:00,68.96,69.01,68.96,69.01,11448.0,67.4286,67.4775,67.4286,67.4775,11448.0
2017-06-21 14:35:00,69.01,69.03,68.96,68.99,8299.0,67.4775,67.4971,67.4286,67.458,8299.0
2017-06-21 14:40:00,68.99,69.01,68.97,69.0,14570.0,67.458,67.4775,67.4384,67.4677,14570.0
2017-06-21 14:45:00,69.0,69.02,68.98,69.01,8606.0,67.4677,67.4873,67.4482,67.4775,8606.0
2017-06-21 14:50:00,69.02,69.04,69.02,69.03,10854.0,67.4873,67.5068,67.4873,67.4971,10854.0
2017-06-21 14:55:00,69.03,69.07,69.02,69.05,9532.0,67.4971,67.5362,67.4873,67.5166,9532.0
2017-06-21 15:00:00,69.05,69.07,69.04,69.05,21051.0,67.5166,67.5362,67.5068,67.5166,21051.0
2017-06-21 15:05:00,69.05,69.06,69.03,69.06,29640.0,67.5166,67.5264,67.4971,67.5264,29640.0
2017-06-21 15:10:00,69.05,69.08,69.04,69.07,34304.0,67.5166,67.546,67.5068,67.5362,34304.0
2017-06-21 15:15:00,69.07,69.07,69.04,69.07,14633.0,67.5362,67.5362,67.5068,67.5362,14633.0
2017-06-21 15:20:00,69.06,69.07,69.0,69.0,15888.0,67.5264,67.5362,67.4677,67.4677,15888.0
2017-06-21 15:25:00,69.0,69.02,68.99,69.02,20377.0,67.4677,67.4873,67.458,67.4873,20377.0
2017-06-21 15:30:00,69.02,69.02,68.99,69.02,24112.0,67.4873,67.4873,67.458,67.4873,24112.0
2017-06-21 15:35:00,69.02,69.03,68.99,69.01,35795.0,67.4873,67.4971,67.458,67.4775,35795.0
2017-06-21 15:40:00,69.0,69.04,68.99,69.01,39724.0,67.4677,67.5068,67.458,67.4775,39724.0
2017-06-21 15:45:00,69.03,69.07,69.02,69.04,35297.0,67.4971,67.5362,67.4873,67.5068,35297.0
2017-06-21 15:50:00,69.05,69.12,69.04,69.08,83288.0,67.5166,67.5851,67.5068,67.546,83288.0
2017-06-21 15:55:00,69.07,69.2,69.07,69.19,190025.0,67.5362,67.6633,67.5362,67.6535,190025.0
2017-06-22 09:30:00,69.05,69.05,68.86,68.97,22168.0,67.5166,67.5166,67.3308,67.4384,22168.0
2017-06-22 09:35:00,68.97,69.1,68.94,69.02,23111.0,67.4384,67.5655,67.4091,67.4873,23111.0
2017-06-22 09:40:00,69.0,69.13,69.0,69.1,25928.0,67.4677,67.5948,67.4677,67.5655,25928.0
2017-06-22 09:45:00,69.09,69.12,69.05,69.1,25599.0,67.5557,67.5851,67.5166,67.5655,25599.0
2017-06-22 09:50:00,69.12,69.23,69.12,69.16,10116.0,67.5851,67.6926,67.5851,67.6242,10116.0
2017-06-22 09:55:00,69.16,69.2,69.1,69.11,8752.0,67.6242,67.6633,67.5655,67.5753,8752.0
2017-06-22 10:00:00,69.12,69.19,69.1,69.1,5657.0,67.5851,67.6535,67.5655,67.5655,5657.0
2017-06-22 10:05:00,69.11,69.17,69.09,69.15,8069.0,67.5753,67.634,67.5557,67.6144,8069.0
2017-06-22 10:10:00,69.13,69.16,69.1,69.14,5668.0,67.5948,67.6242,67.5655,67.6046,5668.0
2017-06-22 10:15:00,69.14,69.15,69.11,69.11,1700.0,67.6046,67.6144,67.5753,67.5753,1700.0
2017-06-22 10:20:00,69.11,69.15,69.11,69.15,5213.0,67.5753,67.6144,67.5753,67.6144,5213.0
2017-06-22 10:25:00,69.16,69.2,69.12,69.2,17743.0,67.6242,67.6633,67.5851,67.6633,17743.0
2017-06-22 10:30:00,69.2,69.22,69.11,69.11,7782.0,67.6633,67.6828,67.5753,67.5753,7782.0
2017-06-22 10:35:00,69.11,69.13,69.09,69.11,4602.0,67.5753,67.5948,67.5557,67.5753,4602.0
2017-06-22 10:40:00,69.11,69.21,69.1,69.17,15989.0,67.5753,67.6731,67.5655,67.634,15989.0
2017-06-22 10:45:00,69.16,69.2,69.15,69.18,14300.0,67.6242,67.6633,67.6144,67.6437,14300.0
2017-06-22 10:50:00,69.18,69.22,69.16,69.2,24008.0,67.6437,67.6828,67.6242,67.6633,24008.0
2017-06-22 10:55:00,69.2,69.24,69.18,69.23,11768.0,67.6633,67.7024,67.6437,67.6926,11768.0
2017-06-22 11:00:00,69.24,69.27,69.23,69.26,11797.0,67.7024,67.7317,67.6926,67.722,11797.0
2017-06-22 11:05:00,69.26,69.34,69.26,69.31,21094.0,67.722,67.8002,67.722,67.7708,21094.0
2017-06-22 11:10:00,69.3,69.4,69.3,69.4,20314.0,67.7611,67.8588,67.7611,67.8588,20314.0
2017-06-22 11:15:00,69.41,69.41,69.35,69.37,10886.0,67.8686,67.8686,67.81,67.8295,10886.0
2017-06-22 11:20:00,69.36,69.37,69.33,69.34,11721.0,67.8197,67.8295,67.7904,67.8002,11721.0
2017-06-22 11:25:00,69.33,69.34,69.27,69.3,10600.0,67.7904,67.8002,67.7317,67.7611,10600.0
2017-06-22 11:30:00,69.29,69.32,69.27,69.28,12122.0,67.7513,67.7806,67.7317,67.7415,12122.0
2017-06-22 11:35:00,69.28,69.32,69.28,69.3,12778.0,67.7415,67.7806,67.7415,67.7611,12778.0
2017-06-22 11:40:00,69.3,69.35,69.3,69.35,10299.0,67.7611,67.81,67.7611,67.81,10299.0
2017-06-22 11:45:00,69.34,69.35,69.31,69.33,10279.0,67.8002,67.81,67.7708,67.7904,10279.0
2017-06-22 11:50:00,69.32,69.33,69.28,69.3,10909.0,67.7806,67.7904,67.7415,67.7611,10909.0
2017-06-22 11:55:00,69.3,69.32,69.25,69.25,13620.0,67.7611,67.7806,67.7122,67.7122,13620.0
2017-06-22 12:00:00,69.25,69.25,69.14,69.14,12953.0,67.7122,67.7122,67.6046,67.6046,12953.0
2017-06-22 12:05:00,69.14,69.16,69.1,69.11,10779.0,67.6046,67.6242,67.5655,67.5753,10779.0
2017-06-22 12:10:00,69.11,69.13,69.06,69.08,9205.0,67.5753,67.5948,67.5264,67.546,9205.0
2017-06-22 12:15:00,69.08,69.09,69.05,69.05,5095.0,67.546,67.5557,67.5166,67.5166,5095.0
2017-06-22 12:20:00,69.06,69.06,69.03,69.03,7487.0,67.5264,67.5264,67.4971,67.4971,7487.0
2017-06-22 12:25:00,69.03,69.06,69.03,69.05,5700.0,67.4971,67.5264,67.4971,67.5166,5700.0
2017-06-22 12:30:00,69.05,69.09,69.05,69.08,6555.0,67.5166,67.5557,67.5166,67.546,6555.0
2017-06-22 12:35:00,69.07,69.1,69.07,69.08,5112.0,67.5362,67.5655,67.5362,67.546,5112.0
2017-06-22 12:40:00,69.08,69.1,69.07,69.08,9333.0,67.546,67.5655,67.5362,67.546,9333.0
2017-06-22 12:45:00,69.07,69.08,69.04,69.05,9336.0,67.5362,67.546,67.5068,67.5166,9336.0
2017-06-22 12:50:00,69.05,69.06,69.0,69.01,14907.0,67.5166,67.5264,67.4677,67.4775,14907.0
2017-06-22 12:55:00,69.01,69.01,68.98,68.98,15879.0,67.4775,67.4775,67.4482,67.4482,15879.0
2017-06-22 13:00:00,68.98,69.05,68.97,69.05,18715.0,67.4482,67.5166,67.4384,67.5166,18715.0
2017-06-22 13:05:00,69.04,69.04,69.0,69.02,5271.0,67.5068,67.5068,67.4677,67.4873,5271.0
2017-06-22 13:10:00,69.0,69.06,69.0,69.04,11690.0,67.4677,67.5264,67.4677,67.5068,11690.0
2017-06-22 13:15:00,69.03,69.05,69.02,69.04,6568.0,67.4971,67.5166,67.4873,67.5068,6568.0
2017-06-22 13:20:00,69.03,69.04,68.96,68.96,7895.0,67.4971,67.5068,67.4286,67.4286,7895.0
2017-06-22 13:25:00,68.96,68.98,68.94,68.94,13041.0,67.4286,67.4482,67.4091,67.4091,13041.0
2017-06-22 13:30:00,68.95,68.95,68.92,68.94,14201.0,67.4188,67.4188,67.3895,67.4091,14201.0
2017-06-22 13:35:00,68.94,68.94,68.9,68.9,8218.0,67.4091,67.4091,67.37,67.37,8218.0
2017-06-22 13:40:00,68.89,68.9,68.86,68.87,9012.0,67.3602,67.37,67.3308,67.3406,9012.0
2017-06-22 13:45:00,68.87,68.9,68.84,68.88,14620.0,67.3406,67.37,67.3113,67.3504,14620.0
2017-06-22 13:50:00,68.89,68.92,68.88,68.91,8221.0,67.3602,67.3895,67.3504,67.3797,8221.0
2017-06-22 13:55:00,68.92,68.92,68.89,68.9,3510.0,67.3895,67.3895,67.3602,67.37,3510.0
2017-06-22 14:00:00,68.9,68.92,68.89,68.92,7709.0,67.37,67.3895,67.3602,67.3895,7709.0
2017-06-22 14:05:00,68.92,68.92,68.88,68.88,7113.0,67.3895,67.3895,67.3504,67.3504,7113.0
2017-06-22 14:10:00,68.88,68.88,68.81,68.81,9506.0,67.3504,67.3504,67.2819,67.2819,9506.0
2017-06-22 14:15:00,68.82,68.83,68.81,68.83,5092.0,67.2917,67.3015,67.2819,67.3015,5092.0
2017-06-22 14:20:00,68.84,68.87,68.83,68.85,12063.0,67.3113,67.3406,67.3015,67.3211,12063.0
2017-06-22 14:25:00,68.85,68.85,68.8,68.8,28390.0,67.3211,67.3211,67.2722,67.2722,28390.0
2017-06-22 14:30:00,68.8,68.82,68.79,68.8,18013.0,67.2722,67.2917,67.2624,67.2722,18013.0
2017-06-22 14:35:00,68.79,68.83,68.75,68.82,26598.0,67.2624,67.3015,67.2233,67.2917,26598.0
2017-06-22 14:40:00,68.82,68.9,68.81,68.9,9027.0,67.2917,67.37,67.2819,67.37,9027.0
2017-06-22 14:45:00,68.9,68.9,68.83,68.84,7182.0,67.37,67.37,67.3015,67.3113,7182.0
2017-06-22 14:50:00,68.84,68.86,68.81,68.84,7491.0,67.3113,67.3308,67.2819,67.3113,7491.0
2017-06-22 14:55:00,68.85,68.87,68.8,68.84,26201.0,67.3211,67.3406,67.2722,67.3113,26201.0
2017-06-22 15:00:00,68.85,68.88,68.81,68.82,14634.0,67.3211,67.3504,67.2819,67.2917,14634.0
2017-06-22 15:05:00,68.82,68.85,68.82,68.84,10986.0,67.2917,67.3211,67.2917,67.3113,10986.0
2017-06-22 15:10:00,68.84,68.98,68.84,68.98,14035.0,67.3113,67.4482,67.3113,67.4482,14035.0
2017-06-22 15:15:00,68.97,68.97,68.94,68.95,20777.0,67.4384,67.4384,67.4091,67.4188,20777.0
2017-06-22 15:20:00,68.96,69.01,68.95,68.98,17932.0,67.4286,67.4775,67.4188,67.4482,17932.0
2017-06-22 15:25:00,68.98,69.02,68.97,69.02,18612.0,67.4482,67.4873,67.4384,67.4873,18612.0
2017-06-22 15:30:00,69.01,69.03,68.99,69.01,46251.0,67.4775,67.4971,67.458,67.4775,46251.0
2017-06-22 15:35:00,69.01,69.02,68.96,68.98,35842.0,67.4775,67.4873,67.4286,67.4482,35842.0
2017-06-22 15:40:00,68.98,68.98,68.88,68.88,22459.0,67.4482,67.4482,67.3504,67.3504,22459.0
2017-06-22 15:45:00,68.88,68.88,68.8,68.81,35912.0,67.3504,67.3504,67.2722,67.2819,35912.0
2017-06-22 15:50:00,68.8,68.81,68.77,68.79,47220.0,67.2722,67.2819,67.2428,67.2624,47220.0
2017-06-22 15:55:00,68.79,68.86,68.76,68.83,92407.0,67.2624,67.3308,67.2331,67.3015,92407.0
2017-06-23 09:30:00,68.76,68.86,68.65,68.71,27565.0,67.2331,67.3308,67.1255,67.1842,27565.0
2017-06-23 09:35:00,68.72,68.81,68.63,68.65,16524.0,67.1939,67.2819,67.1059,67.1255,16524.0
2017-06-23 09:40:00,68.63,68.71,68.62,68.68,20118.0,67.1059,67.1842,67.0962,67.1548,20118.0
2017-06-23 09:45:00,68.66,68.7,68.57,68.62,21076.0,67.1353,67.1744,67.0473,67.0962,21076.0
2017-06-23 09:50:00,68.62,68.77,68.61,68.77,14600.0,67.0962,67.2428,67.0864,67.2428,14600.0
2017-06-23 09:55:00,68.77,68.82,68.74,68.74,13698.0,67.2428,67.2917,67.2135,67.2135,13698.0
2017-06-23 10:00:00,68.73,68.74,68.69,68.72,16594.0,67.2037,67.2135,67.1646,67.1939,16594.0
2017-06-23 10:05:00,68.72,68.74,68.68,68.68,18950.0,67.1939,67.2135,67.1548,67.1548,18950.0
2017-06-23 10:10:00,68.69,68.77,68.68,68.68,16103.0,67.1646,67.2428,67.1548,67.1548,16103.0
2017-06-23 10:15:00,68.67,68.7,68.64,68.64,36944.0,67.1451,67.1744,67.1157,67.1157,36944.0
2017-06-23 10:20:00,68.65,68.71,68.64,68.68,13939.0,67.1255,67.1842,67.1157,67.1548,13939.0
2017-06-23 10:25:00,68.68,68.78,68.66,68.74,13700.0,67.1548,67.2526,67.1353,67.2135,13700.0
2017-06-23 10:30:00,68.73,68.75,68.7,68.73,12468.0,67.2037,67.2233,67.1744,67.2037,12468.0
2017-06-23 10:35:00,68.73,68.73,68.67,68.67,43958.0,67.2037,67.2037,67.1451,67.1451,43958.0
2017-06-23 10:40:00,68.68,68.71,68.65,68.65,17564.0,67.1548,67.1842,67.1255,67.1255,17564.0
2017-06-23 10:45:00,68.66,68.7,68.64,68.7,19075.0,67.1353,67.1744,67.1157,67.1744,19075.0
2017-06-23 10:50:00,68.7,68.71,68.66,68.67,26799.0,67.1744,67.1842,67.1353,67.1451,26799.0
2017-06-23 10:55:00,68.67,68.68,68.61,68.64,61994.0,67.1451,67.1548,67.0864,67.1157,61994.0
2017-06-23 11:00:00,68.63,68.66,68.61,68.64,24957.0,67.1059,67.1353,67.0864,67.1157,24957.0
2017-06-23 11:05:00,68.64,68.66,68.63,68.63,8533.0,67.1157,67.1353,67.1059,67.1059,8533.0
2017-06-23 11:10:00,68.64,68.66,68.59,68.6,13890.0,67.1157,67.1353,67.0668,67.0766,13890.0
2017-06-23 11:15:00,68.61,68.65,68.6,68.64,24456.0,67.0864,67.1255,67.0766,67.1157,24456.0
2017-06-23 11:20:00,68.63,68.65,68.6,68.64,19661.0,67.1059,67.1255,67.0766,67.1157,19661.0
2017-06-23 11:25:00,68.63,68.65,68.62,68.63,18324.0,67.1059,67.1255,67.0962,67.1059,18324.0
2017-06-23 11:30:00,68.63,68.65,68.58,68.58,39977.0,67.1059,67.1255,67.0571,67.0571,39977.0
2017-06-23 11:35:00,68.59,68.64,68.58,68.64,7671.0,67.0668,67.1157,67.0571,67.1157,7671.0
2017-06-23 11:40:00,68.64,68.64,68.55,68.57,11978.0,67.1157,67.1157,67.0277,67.0473,11978.0
2017-06-23 11:45:00,68.57,68.62,68.57,68.62,5015.0,67.0473,67.0962,67.0473,67.0962,5015.0
2017-06-23 11:50:00,68.62,68.65,68.58,68.6,20834.0,67.0962,67.1255,67.0571,67.0766,20834.0
2017-06-23 11:55:00,68.59,68.66,68.59,68.63,5946.0,67.0668,67.1353,67.0668,67.1059,5946.0
2017-06-23 12:00:00,68.63,68.67,68.62,68.65,14459.0,67.1059,67.1451,67.0962,67.1255,14459.0
2017-06-23 12:05:00,68.66,68.66,68.61,68.62,4311.0,67.1353,67.1353,67.0864,67.0962,4311.0
2017-06-23 12:10:00,68.61,68.62,68.59,68.59,8690.0,67.0864,67.0962,67.0668,67.0668,8690.0
2017-06-23 12:15:00,68.58,68.59,68.54,68.56,9727.0,67.0571,67.0668,67.0179,67.0375,9727.0
2017-06-23 12:20:00,68.56,68.57,68.54,68.56,3071.0,67.0375,67.0473,67.0179,67.0375,3071.0
2017-06-23 12:25:00,68.55,68.57,68.52,68.57,9605.0,67.0277,67.0473,66.9984,67.0473,9605.0
2017-06-23 12:30:00,68.56,68.57,68.55,68.56,8550.0,67.0375,67.0473,67.0277,67.0375,8550.0
2017-06-23 12:35:00,68.56,68.56,68.52,68.54,15833.0,67.0375,67.0375,66.9984,67.0179,15833.0
2017-06-23 12:40:00,68.54,68.55,68.48,68.49,11709.0,67.0179,67.0277,66.9593,66.9691,11709.0
2017-06-23 12:45:00,68.5,68.5,68.46,68.47,13386.0,66.9788,66.9788,66.9397,66.9495,13386.0
2017-06-23 12:50:00,68.48,68.48,68.47,68.48,1600.0,66.9593,66.9593,66.9495,66.9593,1600.0
2017-06-23 12:55:00,68.48,68.52,68.47,68.49,13147.0,66.9593,66.9984,66.9495,66.9691,13147.0
2017-06-23 13:00:00,68.49,68.5,68.46,68.48,6700.0,66.9691,66.9788,66.9397,66.9593,6700.0
2017-06-23 13:05:00,68.47,68.49,68.47,68.48,5401.0,66.9495,66.9691,66.9495,66.9593,5401.0
2017-06-23 13:10:00,68.48,68.54,68.48,68.54,4650.0,66.9593,67.0179,66.9593,67.0179,4650.0
2017-06-23 13:15:00,68.54,68.54,68.51,68.53,6800.0,67.0179,67.0179,66.9886,67.0082,6800.0
2017-06-23 13:20:00,68.52,68.53,68.49,68.49,3927.0,66.9984,67.0082,66.9691,66.9691,3927.0
2017-06-23 13:25:00,68.5,68.5,68.48,68.49,9302.0,66.9788,66.9788,66.9593,66.9691,9302.0
2017-06-23 13:30:00,68.49,68.53,68.49,68.51,7436.0,66.9691,67.0082,66.9691,66.9886,7436.0
2017-06-23 13:35:00,68.51,68.54,68.5,68.51,8106.0,66.9886,67.0179,66.9788,66.9886,8106.0
2017-06-23 13:40:00,68.5,68.54,68.5,68.54,6648.0,66.9788,67.0179,66.9788,67.0179,6648.0
2017-06-23 13:45:00,68.54,68.55,68.51,68.54,6000.0,67.0179,67.0277,66.9886,67.0179,6000.0
2017-06-23 13:50:00,68.54,68.61,68.53,68.58,10600.0,67.0179,67.0864,67.0082,67.0571,10600.0
2017-06-23 13:55:00,68.58,68.59,68.56,68.56,6600.0,67.0571,67.0668,67.0375,67.0375,6600.0
2017-06-23 14:00:00,68.57,68.58,68.53,68.53,15695.0,67.0473,67.0571,67.0082,67.0082,15695.0
2017-06-23 14:05:00,68.52,68.53,68.51,68.51,8102.0,66.9984,67.0082,66.9886,66.9886,8102.0
2017-06-23 14:10:00,68.51,68.53,68.47,68.47,14099.0,66.9886,67.0082,66.9495,66.9495,14099.0
2017-06-23 14:15:00,68.48,68.48,68.44,68.44,5826.0,66.9593,66.9593,66.9202,66.9202,5826.0
2017-06-23 14:20:00,68.44,68.44,68.38,68.38,8048.0,66.9202,66.9202,66.8615,66.8615,8048.0
2017-06-23 14:25:00,68.38,68.42,68.38,68.4,16122.0,66.8615,66.9006,66.8615,66.8811,16122.0
2017-06-23 14:30:00,68.42,68.47,68.4,68.47,7408.0,66.9006,66.9495,66.8811,66.9495,7408.0
2017-06-23 14:35:00,68.48,68.49,68.45,68.45,8382.0,66.9593,66.9691,66.9299,66.9299,8382.0
2017-06-23 14:40:00,68.45,68.46,68.42,68.44,17127.0,66.9299,66.9397,66.9006,66.9202,17127.0
2017-06-23 14:45:00,68.43,68.45,68.39,68.39,15927.0,66.9104,66.9299,66.8713,66.8713,15927.0
2017-06-23 14:50:00,68.4,68.4,68.37,68.37,5513.0,66.8811,66.8811,66.8517,66.8517,5513.0
2017-06-23 14:55:00,68.38,68.38,68.33,68.33,16353.0,66.8615,66.8615,66.8126,66.8126,16353.0
2017-06-23 15:00:00,68.34,68.34,68.26,68.27,30963.0,66.8224,66.8224,66.7442,66.7539,30963.0
2017-06-23 15:05:00,68.27,68.3,68.25,68.25,13305.0,66.7539,66.7833,66.7344,66.7344,13305.0
2017-06-23 15:10:00,68.26,68.27,68.22,68.23,29835.0,66.7442,66.7539,66.7051,66.7148,29835.0
2017-06-23 15:15:00,68.22,68.22,68.2,68.21,17642.0,66.7051,66.7051,66.6855,66.6953,17642.0
2017-06-23 15:20:00,68.2,68.23,68.19,68.19,19277.0,66.6855,66.7148,66.6757,66.6757,19277.0
2017-06-23 15:25:00,68.19,68.2,68.1,68.11,20526.0,66.6757,66.6855,66.5877,66.5975,20526.0
2017-06-23 15:30:00,68.1,68.11,68.06,68.06,57181.0,66.5877,66.5975,66.5486,66.5486,57181.0
2017-06-23 15:35:00,68.06,68.08,68.0,68.01,90147.0,66.5486,66.5682,66.4899,66.4997,90147.0
2017-06-23 15:40:00,68.0,68.01,67.89,68.0,93579.0,66.4899,66.4997,66.3824,66.4899,93579.0
2017-06-23 15:45:00,67.99,68.05,67.97,68.03,94211.0,66.4802,66.5388,66.4606,66.5193,94211.0
2017-06-23 15:50:00,68.02,68.03,68.0,68.0,102683.0,66.5095,66.5193,66.4899,66.4899,102683.0
2017-06-23 15:55:00,68.0,68.05,68.0,68.03,156335.0,66.4899,66.5388,66.4899,66.5193,156335.0
2017-06-26 09:30:00,68.17,68.26,67.9,67.93,20316.0,66.6562,66.7442,66.3922,66.4215,20316.0
2017-06-26 09:35:00,67.92,68.05,67.85,67.95,22166.0,66.4117,66.5388,66.3433,66.441,22166.0
2017-06-26 09:40:00,67.94,67.98,67.85,67.91,25407.0,66.4313,66.4704,66.3433,66.4019,25407.0
2017-06-26 09:45:00,67.91,67.94,67.84,67.92,27451.0,66.4019,66.4313,66.3335,66.4117,27451.0
2017-06-26 09:50:00,67.92,68.08,67.92,68.06,11686.0,66.4117,66.5682,66.4117,66.5486,11686.0
2017-06-26 09:55:00,68.08,68.13,68.06,68.11,14934.0,66.5682,66.617,66.5486,66.5975,14934.0
2017-06-26 10:00:00,68.09,68.26,68.09,68.26,20194.0,66.5779,66.7442,66.5779,66.7442,20194.0
2017-06-26 10:05:00,68.26,68.35,68.2,68.32,12739.0,66.7442,66.8322,66.6855,66.8028,12739.0
2017-06-26 10:10:00,68.32,68.34,68.26,68.28,7649.0,66.8028,66.8224,66.7442,66.7637,7649.0
2017-06-26 10:15:00,68.27,68.33,68.26,68.33,9471.0,66.7539,66.8126,66.7442,66.8126,9471.0
2017-06-26 10:20:00,68.34,68.38,68.33,68.36,12417.0,66.8224,66.8615,66.8126,66.8419,12417.0
2017-06-26 10:25:00,68.36,68.37,68.29,68.29,8231.0,66.8419,66.8517,66.7735,66.7735,8231.0
2017-06-26 10:30:00,68.28,68.36,68.27,68.31,37398.0,66.7637,66.8419,66.7539,66.7931,37398.0
2017-06-26 10:35:00,68.31,68.4,68.31,68.4,5551.0,66.7931,66.8811,66.7931,66.8811,5551.0
2017-06-26 10:40:00,68.41,68.42,68.27,68.27,9781.0,66.8908,66.9006,66.7539,66.7539,9781.0
2017-06-26 10:45:00,68.25,68.28,68.24,68.27,6093.0,66.7344,66.7637,66.7246,66.7539,6093.0
2017-06-26 10:50:00,68.28,68.35,68.27,68.32,4428.0,66.7637,66.8322,66.7539,66.8028,4428.0
2017-06-26 10:55:00,68.33,68.43,68.31,68.41,10591.0,66.8126,66.9104,66.7931,66.8908,10591.0
2017-06-26 11:00:00,68.43,68.52,68.43,68.5,7412.0,66.9104,66.9984,66.9104,66.9788,7412.0
2017-06-26 11:05:00,68.49,68.64,68.49,68.64,11386.0,66.9691,67.1157,66.9691,67.1157,11386.0
2017-06-26 11:10:00,68.62,68.64,68.56,68.56,17283.0,67.0962,67.1157,67.0375,67.0375,17283.0
2017-06-26 11:15:00,68.56,68.58,68.52,68.53,9521.0,67.0375,67.0571,66.9984,67.0082,9521.0
2017-06-26 11:20:00,68.53,68.53,68.49,68.5,4466.0,67.0082,67.0082,66.9691,66.9788,4466.0
2017-06-26 11:25:00,68.51,68.53,68.45,68.45,7374.0,66.9886,67.0082,66.9299,66.9299,7374.0
2017-06-26 11:30:00,68.43,68.48,68.4,68.47,10194.0,66.9104,66.9593,66.8811,66.9495,10194.0
2017-06-26 11:35:00,68.46,68.47,68.4,68.42,16695.0,66.9397,66.9495,66.8811,66.9006,16695.0
2017-06-26 11:40:00,68.43,68.43,68.34,68.34,9128.0,66.9104,66.9104,66.8224,66.8224,9128.0
2017-06-26 11:45:00,68.33,68.35,68.31,68.34,4050.0,66.8126,66.8322,66.7931,66.8224,4050.0
2017-06-26 11:50:00,68.33,68.35,68.31,68.31,2894.0,66.8126,66.8322,66.7931,66.7931,2894.0
2017-06-26 11:55:00,68.33,68.34,68.27,68.3,8276.0,66.8126,66.8224,66.7539,66.7833,8276.0
2017-06-26 12:00:00,68.28,68.33,68.28,68.33,4974.0,66.7637,66.8126,66.7637,66.8126,4974.0
2017-06-26 12:05:00,68.32,68.32,68.28,68.28,4067.0,66.8028,66.8028,66.7637,66.7637,4067.0
2017-06-26 12:10:00,68.28,68.3,68.25,68.25,3321.0,66.7637,66.7833,66.7344,66.7344,3321.0
2017-06-26 12:15:00,68.24,68.25,68.21,68.21,3815.0,66.7246,66.7344,66.6953,66.6953,3815.0
2017-06-26 12:20:00,68.22,68.25,68.19,68.22,12364.0,66.7051,66.7344,66.6757,66.7051,12364.0
2017-06-26 12:25:00,68.22,68.23,68.2,68.23,2892.0,66.7051,66.7148,66.6855,66.7148,2892.0
2017-06-26 12:30:00,68.24,68.25,68.22,68.23,4147.0,66.7246,66.7344,66.7051,66.7148,4147.0
2017-06-26 12:35:00,68.22,68.28,68.2,68.27,8789.0,66.7051,66.7637,66.6855,66.7539,8789.0
2017-06-26 12:40:00,68.28,68.35,68.28,68.32,5533.0,66.7637,66.8322,66.7637,66.8028,5533.0
2017-06-26 12:45:00,68.31,68.33,68.31,68.31,2878.0,66.7931,66.8126,66.7931,66.7931,2878.0
2017-06-26 12:50:00,68.33,68.34,68.3,68.3,6311.0,66.8126,66.8224,66.7833,66.7833,6311.0
2017-06-26 12:55:00,68.29,68.29,68.27,68.28,3929.0,66.7735,66.7735,66.7539,66.7637,3929.0
2017-06-26 13:00:00,68.27,68.29,68.26,68.28,4514.0,66.7539,66.7735,66.7442,66.7637,4514.0
2017-06-26 13:05:00,68.28,68.29,68.28,68.29,1300.0,66.7637,66.7735,66.7637,66.7735,1300.0
2017-06-26 13:10:00,68.28,68.28,68.2,68.2,14997.0,66.7637,66.7637,66.6855,66.6855,14997.0
2017-06-26 13:15:00,68.21,68.24,68.21,68.23,5521.0,66.6953,66.7246,66.6953,66.7148,5521.0
2017-06-26 13:20:00,68.24,68.27,68.23,68.24,6328.0,66.7246,66.7539,66.7148,66.7246,6328.0
2017-06-26 13:25:00,68.25,68.33,68.25,68.29,9377.0,66.7344,66.8126,66.7344,66.7735,9377.0
2017-06-26 13:30:00,68.29,68.32,68.29,68.3,5231.0,66.7735,66.8028,66.7735,66.7833,5231.0
2017-06-26 13:35:00,68.3,68.31,68.25,68.27,7480.0,66.7833,66.7931,66.7344,66.7539,7480.0
2017-06-26 13:40:00,68.26,68.27,68.22,68.23,11975.0,66.7442,66.7539,66.7051,66.7148,11975.0
2017-06-26 13:45:00,68.23,68.25,68.23,68.23,4575.0,66.7148,66.7344,66.7148,66.7148,4575.0
2017-06-26 13:50:00,68.23,68.29,68.23,68.28,9692.0,66.7148,66.7735,66.7148,66.7637,9692.0
2017-06-26 13:55:00,68.28,68.29,68.27,68.27,4552.0,66.7637,66.7735,66.7539,66.7539,4552.0
2017-06-26 14:00:00,68.28,68.29,68.22,68.22,8704.0,66.7637,66.7735,66.7051,66.7051,8704.0
2017-06-26 14:05:00,68.22,68.22,68.18,68.18,8088.0,66.7051,66.7051,66.6659,66.6659,8088.0
2017-06-26 14:10:00,68.18,68.2,68.13,68.19,15748.0,66.6659,66.6855,66.617,66.6757,15748.0
2017-06-26 14:15:00,68.19,68.19,68.13,68.14,9999.0,66.6757,66.6757,66.617,66.6268,9999.0
2017-06-26 14:20:00,68.14,68.18,68.13,68.17,9806.0,66.6268,66.6659,66.617,66.6562,9806.0
2017-06-26 14:25:00,68.16,68.19,68.13,68.19,12649.0,66.6464,66.6757,66.617,66.6757,12649.0
2017-06-26 14:30:00,68.19,68.22,68.16,68.22,8610.0,66.6757,66.7051,66.6464,66.7051,8610.0
2017-06-26 14:35:00,68.21,68.22,68.16,68.17,8155.0,66.6953,66.7051,66.6464,66.6562,8155.0
2017-06-26 14:40:00,68.17,68.18,68.16,68.17,10107.0,66.6562,66.6659,66.6464,66.6562,10107.0
2017-06-26 14:45:00,68.17,68.22,68.17,68.2,11406.0,66.6562,66.7051,66.6562,66.6855,11406.0
2017-06-26 14:50:00,68.2,68.25,68.19,68.21,10490.0,66.6855,66.7344,66.6757,66.6953,10490.0
2017-06-26 14:55:00,68.21,68.23,68.19,68.19,13000.0,66.6953,66.7148,66.6757,66.6757,13000.0
2017-06-26 15:00:00,68.2,68.21,68.13,68.13,14840.0,66.6855,66.6953,66.617,66.617,14840.0
2017-06-26 15:05:00,68.14,68.2,68.13,68.15,22049.0,66.6268,66.6855,66.617,66.6366,22049.0
2017-06-26 15:10:00,68.15,68.22,68.15,68.21,16756.0,66.6366,66.7051,66.6366,66.6953,16756.0
2017-06-26 15:15:00,68.21,68.21,68.16,68.2,16896.0,66.6953,66.6953,66.6464,66.6855,16896.0
2017-06-26 15:20:00,68.19,68.19,68.11,68.14,22790.0,66.6757,66.6757,66.5975,66.6268,22790.0
2017-06-26 15:25:00,68.14,68.15,68.1,68.11,20195.0,66.6268,66.6366,66.5877,66.5975,20195.0
2017-06-26 15:30:00,68.12,68.15,68.08,68.11,18661.0,66.6073,66.6366,66.5682,66.5975,18661.0
2017-06-26 15:35:00,68.11,68.15,68.11,68.12,26545.0,66.5975,66.6366,66.5975,66.6073,26545.0
2017-06-26 15:40:00,68.12,68.14,68.1,68.14,25061.0,66.6073,66.6268,66.5877,66.6268,25061.0
2017-06-26 15:45:00,68.13,68.19,68.09,68.17,57258.0,66.617,66.6757,66.5779,66.6562,57258.0
2017-06-26 15:50:00,68.17,68.18,68.1,68.13,40479.0,66.6562,66.6659,66.5877,66.617,40479.0
2017-06-26 15:55:00,68.13,68.14,68.08,68.11,172273.0,66.617,66.6268,66.5682,66.5975,172273.0
2017-06-27 09:30:00,67.82,68.07,67.79,67.92,73187.0,66.3139,66.5584,66.2846,66.4117,73187.0
2017-06-27 09:35:00,67.93,68.03,67.76,67.79,56842.0,66.4215,66.5193,66.2553,66.2846,56842.0
2017-06-27 09:40:00,67.8,67.84,67.69,67.7,58135.0,66.2944,66.3335,66.1868,66.1966,58135.0
2017-06-27 09:45:00,67.7,67.81,67.64,67.66,164575.0,66.1966,66.3042,66.1379,66.1575,164575.0
2017-06-27 09:50:00,67.64,67.71,67.61,67.68,9840.0,66.1379,66.2064,66.1086,66.177,9840.0
2017-06-27 09:55:00,67.67,67.69,67.6,67.64,11255.0,66.1673,66.1868,66.0988,66.1379,11255.0
2017-06-27 10:00:00,67.65,67.66,67.47,67.48,15280.0,66.1477,66.1575,65.9717,65.9815,15280.0
2017-06-27 10:05:00,67.47,67.5,67.44,67.45,11500.0,65.9717,66.001,65.9424,65.9521,11500.0
2017-06-27 10:10:00,67.47,67.57,67.47,67.57,15154.0,65.9717,66.0695,65.9717,66.0695,15154.0
2017-06-27 10:15:00,67.57,67.66,67.57,67.61,13224.0,66.0695,66.1575,66.0695,66.1086,13224.0
2017-06-27 10:20:00,67.62,67.66,67.6,67.64,12193.0,66.1184,66.1575,66.0988,66.1379,12193.0
2017-06-27 10:25:00,67.64,67.64,67.57,67.58,11931.0,66.1379,66.1379,66.0695,66.0793,11931.0
2017-06-27 10:30:00,67.59,67.66,67.58,67.66,5544.0,66.089,66.1575,66.0793,66.1575,5544.0
2017-06-27 10:35:00,67.68,67.77,67.65,67.76,20763.0,66.177,66.265,66.1477,66.2553,20763.0
2017-06-27 10:40:00,67.76,67.81,67.75,67.78,7023.0,66.2553,66.3042,66.2455,66.2748,7023.0
2017-06-27 10:45:00,67.76,67.78,67.7,67.72,27611.0,66.2553,66.2748,66.1966,66.2162,27611.0
2017-06-27 10:50:00,67.71,67.81,67.71,67.81,11394.0,66.2064,66.3042,66.2064,66.3042,11394.0
2017-06-27 10:55:00,67.81,67.81,67.75,67.75,7553.0,66.3042,66.3042,66.2455,66.2455,7553.0
2017-06-27 11:00:00,67.76,67.8,67.75,67.8,8056.0,66.2553,66.2944,66.2455,66.2944,8056.0
2017-06-27 11:05:00,67.79,67.83,67.78,67.81,16778.0,66.2846,66.3237,66.2748,66.3042,16778.0
2017-06-27 11:10:00,67.8,67.81,67.77,67.78,9752.0,66.2944,66.3042,66.265,66.2748,9752.0
2017-06-27 11:15:00,67.77,67.79,67.72,67.74,11296.0,66.265,66.2846,66.2162,66.2357,11296.0
2017-06-27 11:20:00,67.74,67.74,67.69,67.7,9545.0,66.2357,66.2357,66.1868,66.1966,9545.0
2017-06-27 11:25:00,67.71,67.71,67.62,67.62,12654.0,66.2064,66.2064,66.1184,66.1184,12654.0
2017-06-27 11:30:00,67.62,67.67,67.59,67.67,7466.0,66.1184,66.1673,66.089,66.1673,7466.0
2017-06-27 11:35:00,67.68,67.71,67.67,67.69,4550.0,66.177,66.2064,66.1673,66.1868,4550.0
2017-06-27 11:40:00,67.69,67.69,67.66,67.68,4590.0,66.1868,66.1868,66.1575,66.177,4590.0
2017-06-27 11:45:00,67.67,67.75,67.67,67.74,8501.0,66.1673,66.2455,66.1673,66.2357,8501.0
2017-06-27 11:50:00,67.74,67.78,67.66,67.66,11575.0,66.2357,66.2748,66.1575,66.1575,11575.0
2017-06-27 11:55:00,67.65,67.67,67.59,67.6,17050.0,66.1477,66.1673,66.089,66.0988,17050.0
2017-06-27 12:00:00,67.6,67.6,67.57,67.58,5539.0,66.0988,66.0988,66.0695,66.0793,5539.0
2017-06-27 12:05:00,67.57,67.59,67.52,67.52,7930.0,66.0695,66.089,66.0206,66.0206,7930.0
2017-06-27 12:10:00,67.54,67.54,67.47,67.49,9039.0,66.0402,66.0402,65.9717,65.9913,9039.0
2017-06-27 12:15:00,67.47,67.47,67.4,67.41,11063.0,65.9717,65.9717,65.9033,65.913,11063.0
2017-06-27 12:20:00,67.42,67.48,67.42,67.48,6966.0,65.9228,65.9815,65.9228,65.9815,6966.0
2017-06-27 12:25:00,67.48,67.49,67.44,67.44,5770.0,65.9815,65.9913,65.9424,65.9424,5770.0
2017-06-27 12:30:00,67.44,67.45,67.32,67.35,26608.0,65.9424,65.9521,65.825,65.8544,26608.0
2017-06-27 12:35:00,67.34,67.36,67.3,67.32,12854.0,65.8446,65.8641,65.8055,65.825,12854.0
2017-06-27 12:40:00,67.32,67.33,67.29,67.29,6398.0,65.825,65.8348,65.7957,65.7957,6398.0
2017-06-27 12:45:00,67.3,67.35,67.3,67.33,7030.0,65.8055,65.8544,65.8055,65.8348,7030.0
2017-06-27 12:50:00,67.33,67.34,67.28,67.29,13613.0,65.8348,65.8446,65.7859,65.7957,13613.0
2017-06-27 12:55:00,67.31,67.32,67.28,67.32,4995.0,65.8153,65.825,65.7859,65.825,4995.0
2017-06-27 13:00:00,67.34,67.36,67.33,67.34,6161.0,65.8446,65.8641,65.8348,65.8446,6161.0
2017-06-27 13:05:00,67.35,67.36,67.28,67.3,7346.0,65.8544,65.8641,65.7859,65.8055,7346.0
2017-06-27 13:10:00,67.31,67.4,67.3,67.4,3758.0,65.8153,65.9033,65.8055,65.9033,3758.0
2017-06-27 13:15:00,67.38,67.48,67.36,67.47,11153.0,65.8837,65.9815,65.8641,65.9717,11153.0
2017-06-27 13:20:00,67.48,67.48,67.4,67.43,8138.0,65.9815,65.9815,65.9033,65.9326,8138.0
2017-06-27 13:25:00,67.41,67.43,67.34,67.34,8185.0,65.913,65.9326,65.8446,65.8446,8185.0
2017-06-27 13:30:00,67.35,67.38,67.28,67.31,12729.0,65.8544,65.8837,65.7859,65.8153,12729.0
2017-06-27 13:35:00,67.31,67.33,67.15,67.18,20045.0,65.8153,65.8348,65.6588,65.6881,20045.0
2017-06-27 13:40:00,67.18,67.19,67.09,67.14,9680.0,65.6881,65.6979,65.6001,65.649,9680.0
2017-06-27 13:45:00,67.15,67.21,67.12,67.2,7259.0,65.6588,65.7175,65.6295,65.7077,7259.0
2017-06-27 13:50:00,67.2,67.35,67.19,67.28,8246.0,65.7077,65.8544,65.6979,65.7859,8246.0
2017-06-27 13:55:00,67.29,67.29,67.23,67.24,6800.0,65.7957,65.7957,65.737,65.7468,6800.0
2017-06-27 14:00:00,67.25,67.32,67.24,67.32,11884.0,65.7566,65.825,65.7468,65.825,11884.0
2017-06-27 14:05:00,67.32,67.33,67.26,67.3,9770.0,65.825,65.8348,65.7664,65.8055,9770.0
2017-06-27 14:10:00,67.28,67.4,67.27,67.4,12507.0,65.7859,65.9033,65.7761,65.9033,12507.0
2017-06-27 14:15:00,67.41,67.46,67.34,67.44,14477.0,65.913,65.9619,65.8446,65.9424,14477.0
2017-06-27 14:20:00,67.44,67.44,67.35,67.4,11878.0,65.9424,65.9424,65.8544,65.9033,11878.0
2017-06-27 14:25:00,67.4,67.42,67.38,67.39,17872.0,65.9033,65.9228,65.8837,65.8935,17872.0
2017-06-27 14:30:00,67.4,67.42,67.38,67.38,10977.0,65.9033,65.9228,65.8837,65.8837,10977.0
2017-06-27 14:35:00,67.38,67.42,67.35,67.36,10200.0,65.8837,65.9228,65.8544,65.8641,10200.0
2017-06-27 14:40:00,67.37,67.4,67.35,67.36,15189.0,65.8739,65.9033,65.8544,65.8641,15189.0
2017-06-27 14:45:00,67.36,67.37,67.3,67.3,11459.0,65.8641,65.8739,65.8055,65.8055,11459.0
2017-06-27 14:50:00,67.3,67.34,67.28,67.28,13158.0,65.8055,65.8446,65.7859,65.7859,13158.0
2017-06-27 14:55:00,67.29,67.32,67.2,67.22,41003.0,65.7957,65.825,65.7077,65.7273,41003.0
2017-06-27 15:00:00,67.22,67.27,67.2,67.27,13718.0,65.7273,65.7761,65.7077,65.7761,13718.0
2017-06-27 15:05:00,67.27,67.3,67.25,67.3,13136.0,65.7761,65.8055,65.7566,65.8055,13136.0
2017-06-27 15:10:00,67.3,67.36,67.28,67.36,11013.0,65.8055,65.8641,65.7859,65.8641,11013.0
2017-06-27 15:15:00,67.36,67.39,67.35,67.36,10268.0,65.8641,65.8935,65.8544,65.8641,10268.0
2017-06-27 15:20:00,67.35,67.38,67.31,67.31,13684.0,65.8544,65.8837,65.8153,65.8153,13684.0
2017-06-27 15:25:00,67.31,67.34,67.27,67.31,17323.0,65.8153,65.8446,65.7761,65.8153,17323.0
2017-06-27 15:30:00,67.31,67.32,67.24,67.27,18720.0,65.8153,65.825,65.7468,65.7761,18720.0
2017-06-27 15:35:00,67.28,67.33,67.26,67.31,24414.0,65.7859,65.8348,65.7664,65.8153,24414.0
2017-06-27 15:40:00,67.31,67.31,67.25,67.25,153729.0,65.8153,65.8153,65.7566,65.7566,153729.0
2017-06-27 15:45:00,67.25,67.27,67.17,67.19,103635.0,65.7566,65.7761,65.6784,65.6979,103635.0
2017-06-27 15:50:00,67.19,67.19,67.06,67.07,145468.0,65.6979,65.6979,65.5708,65.5806,145468.0
2017-06-27 15:55:00,67.07,67.07,67.02,67.06,214097.0,65.5806,65.5806,65.5317,65.5708,214097.0
2017-06-28 09:30:00,66.72,66.89,66.63,66.63,54599.0,65.7615,65.929,65.6727,65.6727,54599.0
2017-06-28 09:35:00,66.64,66.67,66.49,66.55,37075.0,65.6826,65.7122,65.5348,65.5939,37075.0
2017-06-28 09:40:00,66.53,66.55,66.48,66.48,20962.0,65.5742,65.5939,65.5249,65.5249,20962.0
2017-06-28 09:45:00,66.48,66.48,66.38,66.4,21663.0,65.5249,65.5249,65.4263,65.446,21663.0
2017-06-28 09:50:00,66.4,66.47,66.4,66.44,15285.0,65.446,65.515,65.446,65.4855,15285.0
2017-06-28 09:55:00,66.43,66.48,66.42,66.46,10162.0,65.4756,65.5249,65.4658,65.5052,10162.0
2017-06-28 10:00:00,66.47,66.49,66.26,66.31,56543.0,65.515,65.5348,65.3081,65.3573,56543.0
2017-06-28 10:05:00,66.33,66.47,66.27,66.4,45861.0,65.3771,65.515,65.3179,65.446,45861.0
2017-06-28 10:10:00,66.41,66.48,66.38,66.43,37124.0,65.4559,65.5249,65.4263,65.4756,37124.0
2017-06-28 10:15:00,66.45,66.45,66.39,66.44,6244.0,65.4953,65.4953,65.4362,65.4855,6244.0
2017-06-28 10:20:00,66.42,66.44,66.32,66.34,14645.0,65.4658,65.4855,65.3672,65.3869,14645.0
2017-06-28 10:25:00,66.34,66.38,66.33,66.37,17048.0,65.3869,65.4263,65.3771,65.4165,17048.0
2017-06-28 10:30:00,66.38,66.43,66.33,66.37,14181.0,65.4263,65.4756,65.3771,65.4165,14181.0
2017-06-28 10:35:00,66.4,66.43,66.37,66.37,8353.0,65.446,65.4756,65.4165,65.4165,8353.0
2017-06-28 10:40:00,66.34,66.36,66.28,66.28,17026.0,65.3869,65.4066,65.3278,65.3278,17026.0
2017-06-28 10:45:00,66.28,66.29,66.25,66.25,26645.0,65.3278,65.3376,65.2982,65.2982,26645.0
2017-06-28 10:50:00,66.25,66.31,66.25,66.31,33915.0,65.2982,65.3573,65.2982,65.3573,33915.0
2017-06-28 10:55:00,66.3,66.32,66.26,66.28,10015.0,65.3475,65.3672,65.3081,65.3278,10015.0
2017-06-28 11:00:00,66.26,66.29,66.25,66.29,7767.0,65.3081,65.3376,65.2982,65.3376,7767.0
2017-06-28 11:05:00,66.3,66.31,66.24,66.24,51890.0,65.3475,65.3573,65.2883,65.2883,51890.0
2017-06-28 11:10:00,66.24,66.3,66.24,66.28,18528.0,65.2883,65.3475,65.2883,65.3278,18528.0
2017-06-28 11:15:00,66.28,66.28,66.18,66.2,13575.0,65.3278,65.3278,65.2292,65.2489,13575.0
2017-06-28 11:20:00,66.2,66.24,66.19,66.24,5951.0,65.2489,65.2883,65.2391,65.2883,5951.0
2017-06-28 11:25:00,66.25,66.3,66.24,66.25,13519.0,65.2982,65.3475,65.2883,65.2982,13519.0
2017-06-28 11:30:00,66.25,66.29,66.24,66.28,11732.0,65.2982,65.3376,65.2883,65.3278,11732.0
2017-06-28 11:35:00,66.29,66.3,66.26,66.27,19214.0,65.3376,65.3475,65.3081,65.3179,19214.0
2017-06-28 11:40:00,66.28,66.3,66.27,66.29,12074.0,65.3278,65.3475,65.3179,65.3376,12074.0
2017-06-28 11:45:00,66.28,66.4,66.28,66.38,16942.0,65.3278,65.446,65.3278,65.4263,16942.0
2017-06-28 11:50:00,66.38,66.41,66.33,66.35,22731.0,65.4263,65.4559,65.3771,65.3968,22731.0
2017-06-28 11:55:00,66.35,66.45,66.33,66.44,18773.0,65.3968,65.4953,65.3771,65.4855,18773.0
2017-06-28 12:00:00,66.44,66.44,66.38,66.38,11998.0,65.4855,65.4855,65.4263,65.4263,11998.0
2017-06-28 12:05:00,66.39,66.41,66.38,66.41,7900.0,65.4362,65.4559,65.4263,65.4559,7900.0
2017-06-28 12:10:00,66.4,66.44,66.39,66.43,11870.0,65.446,65.4855,65.4362,65.4756,11870.0
2017-06-28 12:15:00,66.43,66.43,66.32,66.35,27861.0,65.4756,65.4756,65.3672,65.3968,27861.0
2017-06-28 12:20:00,66.35,66.4,66.35,66.38,16637.0,65.3968,65.446,65.3968,65.4263,16637.0
2017-06-28 12:25:00,66.39,66.4,66.37,66.38,13734.0,65.4362,65.446,65.4165,65.4263,13734.0
2017-06-28 12:30:00,66.39,66.39,66.37,66.38,9000.0,65.4362,65.4362,65.4165,65.4263,9000.0
2017-06-28 12:35:00,66.39,66.42,66.37,66.41,16819.0,65.4362,65.4658,65.4165,65.4559,16819.0
2017-06-28 12:40:00,66.4,66.41,66.38,66.41,16495.0,65.446,65.4559,65.4263,65.4559,16495.0
2017-06-28 12:45:00,66.4,66.41,66.35,66.4,17399.0,65.446,65.4559,65.3968,65.446,17399.0
2017-06-28 12:50:00,66.4,66.4,66.37,66.39,13304.0,65.446,65.446,65.4165,65.4362,13304.0
2017-06-28 12:55:00,66.4,66.42,66.38,66.4,15564.0,65.446,65.4658,65.4263,65.446,15564.0
2017-06-28 13:00:00,66.39,66.44,66.38,66.41,20928.0,65.4362,65.4855,65.4263,65.4559,20928.0
2017-06-28 13:05:00,66.41,66.42,66.33,66.33,17761.0,65.4559,65.4658,65.3771,65.3771,17761.0
2017-06-28 13:10:00,66.35,66.39,66.34,66.38,9645.0,65.3968,65.4362,65.3869,65.4263,9645.0
2017-06-28 13:15:00,66.39,66.44,66.37,66.44,14265.0,65.4362,65.4855,65.4165,65.4855,14265.0
2017-06-28 13:20:00,66.43,66.44,66.39,66.4,15684.0,65.4756,65.4855,65.4362,65.446,15684.0
2017-06-28 13:25:00,66.4,66.4,66.37,66.38,16983.0,65.446,65.446,65.4165,65.4263,16983.0
2017-06-28 13:30:00,66.37,66.37,66.33,66.34,14698.0,65.4165,65.4165,65.3771,65.3869,14698.0
2017-06-28 13:35:00,66.33,66.37,66.33,66.36,16007.0,65.3771,65.4165,65.3771,65.4066,16007.0
2017-06-28 13:40:00,66.35,66.39,66.35,66.39,9699.0,65.3968,65.4362,65.3968,65.4362,9699.0
2017-06-28 13:45:00,66.4,66.43,66.4,66.42,17282.0,65.446,65.4756,65.446,65.4658,17282.0
2017-06-28 13:50:00,66.42,66.44,66.4,66.42,16106.0,65.4658,65.4855,65.446,65.4658,16106.0
2017-06-28 13:55:00,66.42,66.43,66.39,66.4,15770.0,65.4658,65.4756,65.4362,65.446,15770.0
2017-06-28 14:00:00,66.4,66.48,66.39,66.47,24600.0,65.446,65.5249,65.4362,65.515,24600.0
2017-06-28 14:05:00,66.48,66.52,66.46,66.47,24729.0,65.5249,65.5643,65.5052,65.515,24729.0
2017-06-28 14:10:00,66.48,66.48,66.36,66.4,26316.0,65.5249,65.5249,65.4066,65.446,26316.0
2017-06-28 14:15:00,66.4,66.47,66.4,66.45,17615.0,65.446,65.515,65.446,65.4953,17615.0
2017-06-28 14:20:00,66.44,66.5,66.44,66.46,24501.0,65.4855,65.5446,65.4855,65.5052,24501.0
2017-06-28 14:25:00,66.48,66.51,66.44,66.46,25249.0,65.5249,65.5545,65.4855,65.5052,25249.0
2017-06-28 14:30:00,66.45,66.47,66.4,66.43,20221.0,65.4953,65.515,65.446,65.4756,20221.0
2017-06-28 14:35:00,66.43,66.49,66.43,66.47,16858.0,65.4756,65.5348,65.4756,65.515,16858.0
2017-06-28 14:40:00,66.47,66.48,66.45,66.45,18945.0,65.515,65.5249,65.4953,65.4953,18945.0
2017-06-28 14:45:00,66.45,66.5,66.45,66.45,18753.0,65.4953,65.5446,65.4953,65.4953,18753.0
2017-06-28 14:50:00,66.46,66.48,66.43,66.46,36121.0,65.5052,65.5249,65.4756,65.5052,36121.0
2017-06-28 14:55:00,66.46,66.47,66.38,66.38,40325.0,65.5052,65.515,65.4263,65.4263,40325.0
2017-06-28 15:00:00,66.38,66.41,66.34,66.4,32586.0,65.4263,65.4559,65.3869,65.446,32586.0
2017-06-28 15:05:00,66.39,66.41,66.35,66.35,25912.0,65.4362,65.4559,65.3968,65.3968,25912.0
2017-06-28 15:10:00,66.34,66.4,66.34,66.4,20381.0,65.3869,65.446,65.3869,65.446,20381.0
2017-06-28 15:15:00,66.41,66.41,66.37,66.38,37013.0,65.4559,65.4559,65.4165,65.4263,37013.0
2017-06-28 15:20:00,66.38,66.38,66.28,66.32,66930.0,65.4263,65.4263,65.3278,65.3672,66930.0
2017-06-28 15:25:00,66.32,66.34,66.27,66.29,46846.0,65.3672,65.3869,65.3179,65.3376,46846.0
2017-06-28 15:30:00,66.3,66.31,66.26,66.28,42823.0,65.3475,65.3573,65.3081,65.3278,42823.0
2017-06-28 15:35:00,66.28,66.32,66.26,66.3,50855.0,65.3278,65.3672,65.3081,65.3475,50855.0
2017-06-28 15:40:00,66.3,66.31,66.26,66.3,62062.0,65.3475,65.3573,65.3081,65.3475,62062.0
2017-06-28 15:45:00,66.31,66.34,66.14,66.15,94697.0,65.3573,65.3869,65.1898,65.1996,94697.0
2017-06-28 15:50:00,66.15,66.16,66.03,66.03,142731.0,65.1996,65.2095,65.0814,65.0814,142731.0
2017-06-28 15:55:00,66.04,66.13,66.03,66.1,280059.0,65.0912,65.1799,65.0814,65.1504,280059.0
2017-06-29 09:30:00,65.74,65.76,65.43,65.62,46438.0,64.7955,64.8152,64.49,64.6773,46438.0
2017-06-29 09:35:00,65.64,65.65,65.47,65.53,35254.0,64.697,64.7068,64.5294,64.5885,35254.0
2017-06-29 09:40:00,65.56,65.58,65.43,65.48,23315.0,64.6181,64.6378,64.49,64.5393,23315.0
2017-06-29 09:45:00,65.5,65.62,65.48,65.62,28278.0,64.559,64.6773,64.5393,64.6773,28278.0
2017-06-29 09:50:00,65.63,65.86,65.6,65.82,45799.0,64.6871,64.9138,64.6575,64.8744,45799.0
2017-06-29 09:55:00,65.84,65.85,65.73,65.83,28746.0,64.8941,64.904,64.7857,64.8842,28746.0
2017-06-29 10:00:00,65.84,65.94,65.8,65.91,33072.0,64.8941,64.9927,64.8547,64.9631,33072.0
2017-06-29 10:05:00,65.94,65.96,65.82,65.87,17259.0,64.9927,65.0124,64.8744,64.9237,17259.0
2017-06-29 10:10:00,65.87,65.88,65.77,65.79,19338.0,64.9237,64.9335,64.8251,64.8448,19338.0
2017-06-29 10:15:00,65.79,65.82,65.67,65.7,13710.0,64.8448,64.8744,64.7265,64.7561,13710.0
2017-06-29 10:20:00,65.7,65.73,65.64,65.64,16327.0,64.7561,64.7857,64.697,64.697,16327.0
2017-06-29 10:25:00,65.65,65.65,65.56,65.61,18023.0,64.7068,64.7068,64.6181,64.6674,18023.0
2017-06-29 10:30:00,65.61,65.68,65.6,65.62,17149.0,64.6674,64.7364,64.6575,64.6773,17149.0
2017-06-29 10:35:00,65.63,65.69,65.59,65.61,11747.0,64.6871,64.7462,64.6477,64.6674,11747.0
2017-06-29 10:40:00,65.62,65.71,65.62,65.66,18112.0,64.6773,64.766,64.6773,64.7167,18112.0
2017-06-29 10:45:00,65.67,65.8,65.66,65.75,11995.0,64.7265,64.8547,64.7167,64.8054,11995.0
2017-06-29 10:50:00,65.74,65.74,65.64,65.64,16040.0,64.7955,64.7955,64.697,64.697,16040.0
2017-06-29 10:55:00,65.64,65.68,65.59,65.67,14906.0,64.697,64.7364,64.6477,64.7265,14906.0
2017-06-29 11:00:00,65.66,65.73,65.65,65.69,16329.0,64.7167,64.7857,64.7068,64.7462,16329.0
2017-06-29 11:05:00,65.71,65.72,65.57,65.57,41578.0,64.766,64.7758,64.628,64.628,41578.0
2017-06-29 11:10:00,65.58,65.64,65.51,65.6,17900.0,64.6378,64.697,64.5688,64.6575,17900.0
2017-06-29 11:15:00,65.62,65.62,65.5,65.51,23349.0,64.6773,64.6773,64.559,64.5688,23349.0
2017-06-29 11:20:00,65.52,65.58,65.5,65.55,10259.0,64.5787,64.6378,64.559,64.6083,10259.0
2017-06-29 11:25:00,65.56,65.67,65.56,65.63,15434.0,64.6181,64.7265,64.6181,64.6871,15434.0
2017-06-29 11:30:00,65.64,65.67,65.55,65.67,15928.0,64.697,64.7265,64.6083,64.7265,15928.0
2017-06-29 11:35:00,65.67,65.71,65.62,65.62,27373.0,64.7265,64.766,64.6773,64.6773,27373.0
2017-06-29 11:40:00,65.64,65.67,65.57,65.59,20307.0,64.697,64.7265,64.628,64.6477,20307.0
2017-06-29 11:45:00,65.59,65.65,65.56,65.61,35670.0,64.6477,64.7068,64.6181,64.6674,35670.0
2017-06-29 11:50:00,65.6,65.61,65.57,65.6,12105.0,64.6575,64.6674,64.628,64.6575,12105.0
2017-06-29 11:55:00,65.61,65.66,65.58,65.62,12129.0,64.6674,64.7167,64.6378,64.6773,12129.0
2017-06-29 12:00:00,65.61,65.64,65.56,65.63,10744.0,64.6674,64.697,64.6181,64.6871,10744.0
2017-06-29 12:05:00,65.64,65.67,65.6,65.6,14610.0,64.697,64.7265,64.6575,64.6575,14610.0
2017-06-29 12:10:00,65.59,65.63,65.56,65.57,9777.0,64.6477,64.6871,64.6181,64.628,9777.0
2017-06-29 12:15:00,65.57,65.57,65.52,65.56,9384.0,64.628,64.628,64.5787,64.6181,9384.0
2017-06-29 12:20:00,65.56,65.6,65.52,65.56,10939.0,64.6181,64.6575,64.5787,64.6181,10939.0
2017-06-29 12:25:00,65.55,65.7,65.55,65.68,18639.0,64.6083,64.7561,64.6083,64.7364,18639.0
2017-06-29 12:30:00,65.69,65.79,65.69,65.76,16736.0,64.7462,64.8448,64.7462,64.8152,16736.0
2017-06-29 12:35:00,65.75,65.79,65.69,65.73,17698.0,64.8054,64.8448,64.7462,64.7857,17698.0
2017-06-29 12:40:00,65.72,65.77,65.69,65.72,17277.0,64.7758,64.8251,64.7462,64.7758,17277.0
2017-06-29 12:45:00,65.71,65.71,65.63,65.64,20040.0,64.766,64.766,64.6871,64.697,20040.0
2017-06-29 12:50:00,65.65,65.68,65.63,65.63,11736.0,64.7068,64.7364,64.6871,64.6871,11736.0
2017-06-29 12:55:00,65.63,65.65,65.6,65.63,21829.0,64.6871,64.7068,64.6575,64.6871,21829.0
2017-06-29 13:00:00,65.64,65.64,65.57,65.61,70737.0,64.697,64.697,64.628,64.6674,70737.0
2017-06-29 13:05:00,65.61,65.62,65.54,65.56,55838.0,64.6674,64.6773,64.5984,64.6181,55838.0
2017-06-29 13:10:00,65.56,65.59,65.51,65.53,10121.0,64.6181,64.6477,64.5688,64.5885,10121.0
2017-06-29 13:15:00,65.53,65.63,65.53,65.58,78009.0,64.5885,64.6871,64.5885,64.6378,78009.0
2017-06-29 13:20:00,65.58,65.58,65.5,65.58,12048.0,64.6378,64.6378,64.559,64.6378,12048.0
2017-06-29 13:25:00,65.58,65.63,65.52,65.54,32610.0,64.6378,64.6871,64.5787,64.5984,32610.0
2017-06-29 13:30:00,65.54,65.72,65.54,65.69,35607.0,64.5984,64.7758,64.5984,64.7462,35607.0
2017-06-29 13:35:00,65.7,65.7,65.64,65.67,51159.0,64.7561,64.7561,64.697,64.7265,51159.0
2017-06-29 13:40:00,65.67,65.73,65.66,65.68,64890.0,64.7265,64.7857,64.7167,64.7364,64890.0
2017-06-29 13:45:00,65.67,65.87,65.67,65.86,47384.0,64.7265,64.9237,64.7265,64.9138,47384.0
2017-06-29 13:50:00,65.87,65.96,65.8,65.9,72532.0,64.9237,65.0124,64.8547,64.9532,72532.0
2017-06-29 13:55:00,65.89,65.92,65.87,65.89,37958.0,64.9434,64.9729,64.9237,64.9434,37958.0
2017-06-29 14:00:00,65.89,65.97,65.84,65.97,33356.0,64.9434,65.0222,64.8941,65.0222,33356.0
2017-06-29 14:05:00,65.97,66.05,65.97,66.01,81815.0,65.0222,65.1011,65.0222,65.0617,81815.0
2017-06-29 14:10:00,65.99,66.15,65.98,66.14,30555.0,65.0419,65.1996,65.0321,65.1898,30555.0
2017-06-29 14:15:00,66.14,66.18,66.08,66.08,41248.0,65.1898,65.2292,65.1306,65.1306,41248.0
2017-06-29 14:20:00,66.08,66.11,66.02,66.09,37516.0,65.1306,65.1602,65.0715,65.1405,37516.0
2017-06-29 14:25:00,66.09,66.28,66.09,66.28,31788.0,65.1405,65.3278,65.1405,65.3278,31788.0
2017-06-29 14:30:00,66.29,66.33,66.22,66.25,39799.0,65.3376,65.3771,65.2686,65.2982,39799.0
2017-06-29 14:35:00,66.26,66.26,66.17,66.2,27780.0,65.3081,65.3081,65.2194,65.2489,27780.0
2017-06-29 14:40:00,66.2,66.32,66.19,66.31,44707.0,65.2489,65.3672,65.2391,65.3573,44707.0
2017-06-29 14:45:00,66.3,66.3,66.18,66.23,27473.0,65.3475,65.3475,65.2292,65.2785,27473.0
2017-06-29 14:50:00,66.22,66.24,66.19,66.23,57160.0,65.2686,65.2883,65.2391,65.2785,57160.0
2017-06-29 14:55:00,66.23,66.28,66.18,66.24,26365.0,65.2785,65.3278,65.2292,65.2883,26365.0
2017-06-29 15:00:00,66.24,66.26,66.16,66.17,28445.0,65.2883,65.3081,65.2095,65.2194,28445.0
2017-06-29 15:05:00,66.17,66.18,66.11,66.17,30915.0,65.2194,65.2292,65.1602,65.2194,30915.0
2017-06-29 15:10:00,66.17,66.17,66.04,66.04,24956.0,65.2194,65.2194,65.0912,65.0912,24956.0
2017-06-29 15:15:00,66.04,66.19,66.04,66.19,67652.0,65.0912,65.2391,65.0912,65.2391,67652.0
2017-06-29 15:20:00,66.19,66.24,66.18,66.22,19743.0,65.2391,65.2883,65.2292,65.2686,19743.0
2017-06-29 15:25:00,66.21,66.22,66.14,66.17,25095.0,65.2588,65.2686,65.1898,65.2194,25095.0
2017-06-29 15:30:00,66.17,66.22,66.15,66.21,147618.0,65.2194,65.2686,65.1996,65.2588,147618.0
2017-06-29 15:35:00,66.22,66.24,66.15,66.17,76838.0,65.2686,65.2883,65.1996,65.2194,76838.0
2017-06-29 15:40:00,66.17,66.2,66.14,66.16,147410.0,65.2194,65.2489,65.1898,65.2095,147410.0
2017-06-29 15:45:00,66.16,66.16,66.08,66.09,79313.0,65.2095,65.2095,65.1306,65.1405,79313.0
2017-06-29 15:50:00,66.1,66.13,66.05,66.08,82535.0,65.1504,65.1799,65.1011,65.1306,82535.0
2017-06-29 15:55:00,66.08,66.13,66.05,66.07,160975.0,65.1306,65.1799,65.1011,65.1208,160975.0
2017-06-30 09:30:00,66.27,66.47,66.17,66.46,78442.0,65.3179,65.515,65.2194,65.5052,78442.0
2017-06-30 09:35:00,66.44,66.58,66.36,66.48,23287.0,65.4855,65.6235,65.4066,65.5249,23287.0
2017-06-30 09:40:00,66.45,66.51,66.34,66.36,33906.0,65.4953,65.5545,65.3869,65.4066,33906.0
2017-06-30 09:45:00,66.36,66.54,66.35,66.51,33510.0,65.4066,65.584,65.3968,65.5545,33510.0
2017-06-30 09:50:00,66.52,66.56,66.5,66.54,17119.0,65.5643,65.6038,65.5446,65.584,17119.0
2017-06-30 09:55:00,66.54,66.69,66.53,66.61,35846.0,65.584,65.7319,65.5742,65.653,35846.0
2017-06-30 10:00:00,66.65,66.68,66.61,66.66,40083.0,65.6925,65.722,65.653,65.7023,40083.0
2017-06-30 10:05:00,66.66,66.66,66.54,66.61,26697.0,65.7023,65.7023,65.584,65.653,26697.0
2017-06-30 10:10:00,66.61,66.76,66.6,66.74,41686.0,65.653,65.8009,65.6432,65.7812,41686.0
2017-06-30 10:15:00,66.75,66.88,66.74,66.8,48203.0,65.791,65.9192,65.7812,65.8403,48203.0
2017-06-30 10:20:00,66.8,66.87,66.74,66.82,48859.0,65.8403,65.9093,65.7812,65.86,48859.0
2017-06-30 10:25:00,66.83,66.85,66.69,66.7,41059.0,65.8699,65.8896,65.7319,65.7417,41059.0
2017-06-30 10:30:00,66.69,66.69,66.53,66.58,30648.0,65.7319,65.7319,65.5742,65.6235,30648.0
2017-06-30 10:35:00,66.56,66.59,66.52,66.59,23228.0,65.6038,65.6333,65.5643,65.6333,23228.0
2017-06-30 10:40:00,66.59,66.63,66.57,66.6,12504.0,65.6333,65.6727,65.6136,65.6432,12504.0
2017-06-30 10:45:00,66.59,66.64,66.58,66.6,44463.0,65.6333,65.6826,65.6235,65.6432,44463.0
2017-06-30 10:50:00,66.6,66.67,66.58,66.64,57180.0,65.6432,65.7122,65.6235,65.6826,57180.0
2017-06-30 10:55:00,66.65,66.75,66.64,66.74,28018.0,65.6925,65.791,65.6826,65.7812,28018.0
2017-06-30 11:00:00,66.73,66.77,66.72,66.73,29490.0,65.7713,65.8107,65.7615,65.7713,29490.0
2017-06-30 11:05:00,66.73,66.74,66.62,66.64,30905.0,65.7713,65.7812,65.6629,65.6826,30905.0
2017-06-30 11:10:00,66.65,66.7,66.64,66.68,22011.0,65.6925,65.7417,65.6826,65.722,22011.0
2017-06-30 11:15:00,66.67,66.74,66.67,66.73,19058.0,65.7122,65.7812,65.7122,65.7713,19058.0
2017-06-30 11:20:00,66.73,66.75,66.65,66.67,19565.0,65.7713,65.791,65.6925,65.7122,19565.0
2017-06-30 11:25:00,66.67,66.68,66.63,66.63,25944.0,65.7122,65.722,65.6727,65.6727,25944.0
2017-06-30 11:30:00,66.64,66.64,66.54,66.55,33022.0,65.6826,65.6826,65.584,65.5939,33022.0
2017-06-30 11:35:00,66.55,66.55,66.5,66.54,11394.0,65.5939,65.5939,65.5446,65.584,11394.0
2017-06-30 11:40:00,66.54,66.55,66.49,66.54,16126.0,65.584,65.5939,65.5348,65.584,16126.0
2017-06-30 11:45:00,66.53,66.53,66.37,66.4,25303.0,65.5742,65.5742,65.4165,65.446,25303.0
2017-06-30 11:50:00,66.41,66.53,66.41,66.52,20488.0,65.4559,65.5742,65.4559,65.5643,20488.0
2017-06-30 11:55:00,66.52,66.56,66.51,66.55,27198.0,65.5643,65.6038,65.5545,65.5939,27198.0
2017-06-30 12:00:00,66.54,66.57,66.53,66.53,26619.0,65.584,65.6136,65.5742,65.5742,26619.0
2017-06-30 12:05:00,66.53,66.58,66.52,66.55,21380.0,65.5742,65.6235,65.5643,65.5939,21380.0
2017-06-30 12:10:00,66.56,66.59,66.55,66.58,11695.0,65.6038,65.6333,65.5939,65.6235,11695.0
2017-06-30 12:15:00,66.58,66.58,66.55,66.55,17393.0,65.6235,65.6235,65.5939,65.5939,17393.0
2017-06-30 12:20:00,66.55,66.56,66.52,66.53,18517.0,65.5939,65.6038,65.5643,65.5742,18517.0
2017-06-30 12:25:00,66.53,66.59,66.52,66.54,18292.0,65.5742,65.6333,65.5643,65.584,18292.0
2017-06-30 12:30:00,66.54,66.56,66.54,66.55,13098.0,65.584,65.6038,65.584,65.5939,13098.0
2017-06-30 12:35:00,66.55,66.57,66.54,66.55,10795.0,65.5939,65.6136,65.584,65.5939,10795.0
2017-06-30 12:40:00,66.55,66.57,66.53,66.54,17190.0,65.5939,65.6136,65.5742,65.584,17190.0
2017-06-30 12:45:00,66.53,66.55,66.53,66.53,9974.0,65.5742,65.5939,65.5742,65.5742,9974.0
2017-06-30 12:50:00,66.53,66.55,66.52,66.54,5975.0,65.5742,65.5939,65.5643,65.584,5975.0
2017-06-30 12:55:00,66.55,66.58,66.54,66.56,8659.0,65.5939,65.6235,65.584,65.6038,8659.0
2017-06-30 13:00:00,66.55,66.58,66.54,66.57,7249.0,65.5939,65.6235,65.584,65.6136,7249.0
2017-06-30 13:05:00,66.57,66.58,66.55,66.58,13078.0,65.6136,65.6235,65.5939,65.6235,13078.0
2017-06-30 13:10:00,66.57,66.57,66.49,66.51,11064.0,65.6136,65.6136,65.5348,65.5545,11064.0
2017-06-30 13:15:00,66.52,66.52,66.5,66.51,9026.0,65.5643,65.5643,65.5446,65.5545,9026.0
2017-06-30 13:20:00,66.5,66.51,66.47,66.47,6629.0,65.5446,65.5545,65.515,65.515,6629.0
2017-06-30 13:25:00,66.47,66.48,66.4,66.42,16346.0,65.515,65.5249,65.446,65.4658,16346.0
2017-06-30 13:30:00,66.41,66.42,66.35,66.36,22671.0,65.4559,65.4658,65.3968,65.4066,22671.0
2017-06-30 13:35:00,66.35,66.39,66.34,66.39,15100.0,65.3968,65.4362,65.3869,65.4362,15100.0
2017-06-30 13:40:00,66.4,66.44,66.38,66.4,11040.0,65.446,65.4855,65.4263,65.446,11040.0
2017-06-30 13:45:00,66.4,66.43,66.39,66.43,12485.0,65.446,65.4756,65.4362,65.4756,12485.0
2017-06-30 13:50:00,66.44,66.45,66.42,66.42,12221.0,65.4855,65.4953,65.4658,65.4658,12221.0
2017-06-30 13:55:00,66.42,66.45,66.41,66.44,22996.0,65.4658,65.4953,65.4559,65.4855,22996.0
2017-06-30 14:00:00,66.44,66.5,66.41,66.49,44272.0,65.4855,65.5446,65.4559,65.5348,44272.0
2017-06-30 14:05:00,66.49,66.51,66.45,66.46,13990.0,65.5348,65.5545,65.4953,65.5052,13990.0
2017-06-30 14:10:00,66.47,66.54,66.45,66.53,19448.0,65.515,65.584,65.4953,65.5742,19448.0
2017-06-30 14:15:00,66.54,66.58,66.5,66.58,50797.0,65.584,65.6235,65.5446,65.6235,50797.0
2017-06-30 14:20:00,66.58,66.59,66.54,66.59,28196.0,65.6235,65.6333,65.584,65.6333,28196.0
2017-06-30 14:25:00,66.58,66.58,66.48,66.51,19287.0,65.6235,65.6235,65.5249,65.5545,19287.0
2017-06-30 14:30:00,66.52,66.58,66.5,66.57,31101.0,65.5643,65.6235,65.5446,65.6136,31101.0
2017-06-30 14:35:00,66.56,66.57,66.51,66.54,27769.0,65.6038,65.6136,65.5545,65.584,27769.0
2017-06-30 14:40:00,66.54,66.55,66.53,66.53,31519.0,65.584,65.5939,65.5742,65.5742,31519.0
2017-06-30 14:45:00,66.54,66.56,66.53,66.55,35024.0,65.584,65.6038,65.5742,65.5939,35024.0
2017-06-30 14:50:00,66.55,66.56,66.52,66.54,36653.0,65.5939,65.6038,65.5643,65.584,36653.0
2017-06-30 14:55:00,66.54,66.56,66.53,66.54,27104.0,65.584,65.6038,65.5742,65.584,27104.0
2017-06-30 15:00:00,66.54,66.56,66.53,66.54,27076.0,65.584,65.6038,65.5742,65.584,27076.0
2017-06-30 15:05:00,66.54,66.57,66.53,66.53,30577.0,65.584,65.6136,65.5742,65.5742,30577.0
2017-06-30 15:10:00,66.54,66.56,66.5,66.52,29030.0,65.584,65.6038,65.5446,65.5643,29030.0
2017-06-30 15:15:00,66.53,66.54,66.48,66.5,27175.0,65.5742,65.584,65.5249,65.5446,27175.0
2017-06-30 15:20:00,66.49,66.51,66.48,66.51,20425.0,65.5348,65.5545,65.5249,65.5545,20425.0
2017-06-30 15:25:00,66.5,66.57,66.5,66.56,26283.0,65.5446,65.6136,65.5446,65.6038,26283.0
2017-06-30 15:30:00,66.56,66.57,66.47,66.48,89526.0,65.6038,65.6136,65.515,65.5249,89526.0
2017-06-30 15:35:00,66.48,66.49,66.35,66.36,35485.0,65.5249,65.5348,65.3968,65.4066,35485.0
2017-06-30 15:40:00,66.36,66.48,66.35,66.48,70081.0,65.4066,65.5249,65.3968,65.5249,70081.0
2017-06-30 15:45:00,66.48,66.55,66.47,66.53,74437.0,65.5249,65.5939,65.515,65.5742,74437.0
2017-06-30 15:50:00,66.53,66.54,66.5,66.51,83497.0,65.5742,65.584,65.5446,65.5545,83497.0
2017-06-30 15:55:00,66.51,66.51,66.36,66.37,249956.0,65.5545,65.5545,65.4066,65.4165,249956.0
2017-07-03 09:30:00,66.52,66.62,66.46,66.47,33992.0,65.5643,65.6629,65.5052,65.515,33992.0
2017-07-03 09:35:00,66.5,66.53,66.33,66.35,15278.0,65.5446,65.5742,65.3771,65.3968,15278.0
2017-07-03 09:40:00,66.39,66.49,66.39,66.41,21559.0,65.4362,65.5348,65.4362,65.4559,21559.0
2017-07-03 09:45:00,66.4,66.41,66.33,66.38,25920.0,65.446,65.4559,65.3771,65.4263,25920.0
2017-07-03 09:50:00,66.4,66.43,66.36,66.39,18946.0,65.446,65.4756,65.4066,65.4362,18946.0
2017-07-03 09:55:00,66.4,66.42,66.35,66.35,17704.0,65.446,65.4658,65.3968,65.3968,17704.0
2017-07-03 10:00:00,66.37,66.37,66.29,66.33,42887.0,65.4165,65.4165,65.3376,65.3771,42887.0
2017-07-03 10:05:00,66.34,66.38,66.31,66.34,18442.0,65.3869,65.4263,65.3573,65.3869,18442.0
2017-07-03 10:10:00,66.34,66.46,66.34,66.43,20117.0,65.3869,65.5052,65.3869,65.4756,20117.0
2017-07-03 10:15:00,66.44,66.44,66.24,66.24,25105.0,65.4855,65.4855,65.2883,65.2883,25105.0
2017-07-03 10:20:00,66.24,66.32,66.2,66.3,24884.0,65.2883,65.3672,65.2489,65.3475,24884.0
2017-07-03 10:25:00,66.3,66.3,66.21,66.22,21284.0,65.3475,65.3475,65.2588,65.2686,21284.0
2017-07-03 10:30:00,66.22,66.23,66.12,66.14,21537.0,65.2686,65.2785,65.1701,65.1898,21537.0
2017-07-03 10:35:00,66.13,66.21,66.13,66.14,21972.0,65.1799,65.2588,65.1799,65.1898,21972.0
2017-07-03 10:40:00,66.13,66.13,66.06,66.1,13062.0,65.1799,65.1799,65.1109,65.1504,13062.0
2017-07-03 10:45:00,66.1,66.19,66.1,66.16,28407.0,65.1504,65.2391,65.1504,65.2095,28407.0
2017-07-03 10:50:00,66.15,66.19,66.14,66.17,17425.0,65.1996,65.2391,65.1898,65.2194,17425.0
2017-07-03 10:55:00,66.17,66.22,66.15,66.17,18083.0,65.2194,65.2686,65.1996,65.2194,18083.0
2017-07-03 11:00:00,66.16,66.27,66.11,66.27,13593.0,65.2095,65.3179,65.1602,65.3179,13593.0
2017-07-03 11:05:00,66.26,66.35,66.24,66.27,30308.0,65.3081,65.3968,65.2883,65.3179,30308.0
2017-07-03 11:10:00,66.28,66.29,66.2,66.2,16708.0,65.3278,65.3376,65.2489,65.2489,16708.0
2017-07-03 11:15:00,66.22,66.24,66.06,66.14,16776.0,65.2686,65.2883,65.1109,65.1898,16776.0
2017-07-03 11:20:00,66.13,66.15,66.07,66.13,16008.0,65.1799,65.1996,65.1208,65.1799,16008.0
2017-07-03 11:25:00,66.12,66.13,66.0,66.0,16664.0,65.1701,65.1799,65.0518,65.0518,16664.0
2017-07-03 11:30:00,66.01,66.03,65.94,65.95,18839.0,65.0617,65.0814,64.9927,65.0025,18839.0
2017-07-03 11:35:00,65.94,65.95,65.89,65.89,16196.0,64.9927,65.0025,64.9434,64.9434,16196.0
2017-07-03 11:40:00,65.89,65.93,65.83,65.92,21450.0,64.9434,64.9828,64.8842,64.9729,21450.0
2017-07-03 11:45:00,65.94,65.96,65.89,65.94,17052.0,64.9927,65.0124,64.9434,64.9927,17052.0
2017-07-03 11:50:00,65.95,66.02,65.93,66.02,19735.0,65.0025,65.0715,64.9828,65.0715,19735.0
2017-07-03 11:55:00,66.03,66.04,65.94,65.97,21106.0,65.0814,65.0912,64.9927,65.0222,21106.0
2017-07-03 12:00:00,65.97,65.98,65.81,65.84,26576.0,65.0222,65.0321,64.8645,64.8941,26576.0
2017-07-03 12:05:00,65.84,65.86,65.77,65.8,16277.0,64.8941,64.9138,64.8251,64.8547,16277.0
2017-07-03 12:10:00,65.81,65.83,65.77,65.78,16591.0,64.8645,64.8842,64.8251,64.835,16591.0
2017-07-03 12:15:00,65.78,65.82,65.76,65.82,41072.0,64.835,64.8744,64.8152,64.8744,41072.0
2017-07-03 12:20:00,65.82,65.84,65.72,65.75,32551.0,64.8744,64.8941,64.7758,64.8054,32551.0
2017-07-03 12:25:00,65.77,65.82,65.74,65.77,89702.0,64.8251,64.8744,64.7955,64.8251,89702.0
2017-07-03 12:30:00,65.77,65.84,65.75,65.76,20973.0,64.8251,64.8941,64.8054,64.8152,20973.0
2017-07-03 12:35:00,65.77,65.86,65.73,65.84,47114.0,64.8251,64.9138,64.7857,64.8941,47114.0
2017-07-03 12:40:00,65.84,65.89,65.81,65.82,32047.0,64.8941,64.9434,64.8645,64.8744,32047.0
2017-07-03 12:45:00,65.82,65.83,65.71,65.71,45246.0,64.8744,64.8842,64.766,64.766,45246.0
2017-07-03 12:50:00,65.72,65.83,65.7,65.83,45160.0,64.7758,64.8842,64.7561,64.8842,45160.0
2017-07-03 12:55:00,65.82,65.83,65.64,65.64,73300.0,64.8744,64.8842,64.697,64.697,73300.0
2017-07-05 09:30:00,65.72,65.93,65.65,65.68,26083.0,64.7758,64.9828,64.7068,64.7364,26083.0
2017-07-05 09:35:00,65.69,65.72,65.5,65.5,11589.0,64.7462,64.7758,64.559,64.559,11589.0
2017-07-05 09:40:00,65.51,65.51,65.28,65.34,23264.0,64.5688,64.5688,64.3421,64.4013,23264.0
2017-07-05 09:45:00,65.33,65.55,65.33,65.52,12110.0,64.3914,64.6083,64.3914,64.5787,12110.0
2017-07-05 09:50:00,65.56,65.65,65.51,65.63,11521.0,64.6181,64.7068,64.5688,64.6871,11521.0
2017-07-05 09:55:00,65.63,65.67,65.56,65.6,8675.0,64.6871,64.7265,64.6181,64.6575,8675.0
2017-07-05 10:00:00,65.64,65.67,65.57,65.58,17648.0,64.697,64.7265,64.628,64.6378,17648.0
2017-07-05 10:05:00,65.58,65.58,65.48,65.49,11081.0,64.6378,64.6378,64.5393,64.5491,11081.0
2017-07-05 10:10:00,65.48,65.5,65.4,65.44,15991.0,64.5393,64.559,64.4604,64.4998,15991.0
2017-07-05 10:15:00,65.42,65.42,65.31,65.34,15345.0,64.4801,64.4801,64.3717,64.4013,15345.0
2017-07-05 10:20:00,65.34,65.36,65.24,65.28,11929.0,64.4013,64.421,64.3027,64.3421,11929.0
2017-07-05 10:25:00,65.31,65.41,65.25,65.41,11162.0,64.3717,64.4703,64.3126,64.4703,11162.0
2017-07-05 10:30:00,65.4,65.4,65.3,65.32,10196.0,64.4604,64.4604,64.3619,64.3816,10196.0
2017-07-05 10:35:00,65.33,65.47,65.33,65.38,14250.0,64.3914,64.5294,64.3914,64.4407,14250.0
2017-07-05 10:40:00,65.38,65.48,65.38,65.41,18789.0,64.4407,64.5393,64.4407,64.4703,18789.0
2017-07-05 10:45:00,65.41,65.41,65.25,65.29,17080.0,64.4703,64.4703,64.3126,64.352,17080.0
2017-07-05 10:50:00,65.29,65.39,65.25,65.39,23007.0,64.352,64.4506,64.3126,64.4506,23007.0
2017-07-05 10:55:00,65.39,65.39,65.33,65.34,8154.0,64.4506,64.4506,64.3914,64.4013,8154.0
2017-07-05 11:00:00,65.34,65.36,65.28,65.28,27259.0,64.4013,64.421,64.3421,64.3421,27259.0
2017-07-05 11:05:00,65.3,65.32,65.27,65.27,10390.0,64.3619,64.3816,64.3323,64.3323,10390.0
2017-07-05 11:10:00,65.27,65.28,65.23,65.27,11289.0,64.3323,64.3421,64.2929,64.3323,11289.0
2017-07-05 11:15:00,65.26,65.29,65.23,65.28,9214.0,64.3224,64.352,64.2929,64.3421,9214.0
2017-07-05 11:20:00,65.28,65.28,65.2,65.23,19574.0,64.3421,64.3421,64.2633,64.2929,19574.0
2017-07-05 11:25:00,65.24,65.29,65.23,65.28,12027.0,64.3027,64.352,64.2929,64.3421,12027.0
2017-07-05 11:30:00,65.26,65.3,65.22,65.27,10267.0,64.3224,64.3619,64.283,64.3323,10267.0
2017-07-05 11:35:00,65.28,65.31,65.24,65.24,11115.0,64.3421,64.3717,64.3027,64.3027,11115.0
2017-07-05 11:40:00,65.24,65.34,65.24,65.29,11967.0,64.3027,64.4013,64.3027,64.352,11967.0
2017-07-05 11:45:00,65.28,65.32,65.27,65.28,11158.0,64.3421,64.3816,64.3323,64.3421,11158.0
2017-07-05 11:50:00,65.27,65.28,65.22,65.25,11379.0,64.3323,64.3421,64.283,64.3126,11379.0
2017-07-05 11:55:00,65.27,65.27,65.21,65.24,10500.0,64.3323,64.3323,64.2731,64.3027,10500.0
2017-07-05 12:00:00,65.25,65.28,65.22,65.23,10179.0,64.3126,64.3421,64.283,64.2929,10179.0
2017-07-05 12:05:00,65.25,65.27,65.23,65.23,8024.0,64.3126,64.3323,64.2929,64.2929,8024.0
2017-07-05 12:10:00,65.22,65.28,65.22,65.24,14017.0,64.283,64.3421,64.283,64.3027,14017.0
2017-07-05 12:15:00,65.26,65.3,65.24,65.3,10455.0,64.3224,64.3619,64.3027,64.3619,10455.0
2017-07-05 12:20:00,65.32,65.36,65.29,65.33,7196.0,64.3816,64.421,64.352,64.3914,7196.0
2017-07-05 12:25:00,65.34,65.37,65.31,65.34,13221.0,64.4013,64.4308,64.3717,64.4013,13221.0
2017-07-05 12:30:00,65.34,65.34,65.26,65.29,18256.0,64.4013,64.4013,64.3224,64.352,18256.0
2017-07-05 12:35:00,65.29,65.31,65.28,65.29,8120.0,64.352,64.3717,64.3421,64.352,8120.0
2017-07-05 12:40:00,65.28,65.32,65.26,65.26,12036.0,64.3421,64.3816,64.3224,64.3224,12036.0
2017-07-05 12:45:00,65.28,65.34,65.28,65.33,20482.0,64.3421,64.4013,64.3421,64.3914,20482.0
2017-07-05 12:50:00,65.33,65.45,65.32,65.45,15851.0,64.3914,64.5097,64.3816,64.5097,15851.0
2017-07-05 12:55:00,65.45,65.45,65.4,65.42,5202.0,64.5097,64.5097,64.4604,64.4801,5202.0
2017-07-05 13:00:00,65.42,65.44,65.38,65.39,13539.0,64.4801,64.4998,64.4407,64.4506,13539.0
2017-07-05 13:05:00,65.38,65.4,65.36,65.37,10625.0,64.4407,64.4604,64.421,64.4308,10625.0
2017-07-05 13:10:00,65.37,65.41,65.37,65.4,8986.0,64.4308,64.4703,64.4308,64.4604,8986.0
2017-07-05 13:15:00,65.4,65.42,65.39,65.41,10924.0,64.4604,64.4801,64.4506,64.4703,10924.0
2017-07-05 13:20:00,65.4,65.44,65.37,65.44,8392.0,64.4604,64.4998,64.4308,64.4998,8392.0
2017-07-05 13:25:00,65.45,65.46,65.41,65.45,8882.0,64.5097,64.5196,64.4703,64.5097,8882.0
2017-07-05 13:30:00,65.45,65.47,65.41,65.46,8488.0,64.5097,64.5294,64.4703,64.5196,8488.0
2017-07-05 13:35:00,65.46,65.47,65.37,65.4,11192.0,64.5196,64.5294,64.4308,64.4604,11192.0
2017-07-05 13:40:00,65.4,65.42,65.37,65.39,12137.0,64.4604,64.4801,64.4308,64.4506,12137.0
2017-07-05 13:45:00,65.39,65.44,65.38,65.42,7450.0,64.4506,64.4998,64.4407,64.4801,7450.0
2017-07-05 13:50:00,65.4,65.47,65.4,65.45,9541.0,64.4604,64.5294,64.4604,64.5097,9541.0
2017-07-05 13:55:00,65.45,65.46,65.41,65.42,11516.0,64.5097,64.5196,64.4703,64.4801,11516.0
2017-07-05 14:00:00,65.42,65.48,65.36,65.39,14024.0,64.4801,64.5393,64.421,64.4506,14024.0
2017-07-05 14:05:00,65.39,65.42,65.3,65.34,15324.0,64.4506,64.4801,64.3619,64.4013,15324.0
2017-07-05 14:10:00,65.33,65.49,65.32,65.47,18629.0,64.3914,64.5491,64.3816,64.5294,18629.0
2017-07-05 14:15:00,65.47,65.53,65.45,65.48,16175.0,64.5294,64.5885,64.5097,64.5393,16175.0
2017-07-05 14:20:00,65.48,65.49,65.41,65.49,11286.0,64.5393,64.5491,64.4703,64.5491,11286.0
2017-07-05 14:25:00,65.48,65.54,65.48,65.51,11981.0,64.5393,64.5984,64.5393,64.5688,11981.0
2017-07-05 14:30:00,65.53,65.54,65.44,65.48,11658.0,64.5885,64.5984,64.4998,64.5393,11658.0
2017-07-05 14:35:00,65.47,65.47,65.43,65.44,9967.0,64.5294,64.5294,64.49,64.4998,9967.0
2017-07-05 14:40:00,65.45,65.49,65.4,65.4,12096.0,64.5097,64.5491,64.4604,64.4604,12096.0
2017-07-05 14:45:00,65.42,65.45,65.35,65.39,17711.0,64.4801,64.5097,64.4111,64.4506,17711.0
2017-07-05 14:50:00,65.38,65.39,65.37,65.37,10030.0,64.4407,64.4506,64.4308,64.4308,10030.0
2017-07-05 14:55:00,65.38,65.38,65.25,65.36,25526.0,64.4407,64.4407,64.3126,64.421,25526.0
2017-07-05 15:00:00,65.36,65.38,65.32,65.32,21452.0,64.421,64.4407,64.3816,64.3816,21452.0
2017-07-05 15:05:00,65.33,65.36,65.32,65.34,26147.0,64.3914,64.421,64.3816,64.4013,26147.0
2017-07-05 15:10:00,65.34,65.36,65.32,65.34,26315.0,64.4013,64.421,64.3816,64.4013,26315.0
2017-07-05 15:15:00,65.34,65.36,65.32,65.34,16982.0,64.4013,64.421,64.3816,64.4013,16982.0
2017-07-05 15:20:00,65.33,65.35,65.31,65.33,13095.0,64.3914,64.4111,64.3717,64.3914,13095.0
2017-07-05 15:25:00,65.33,65.37,65.33,65.36,26878.0,64.3914,64.4308,64.3914,64.421,26878.0
2017-07-05 15:30:00,65.36,65.37,65.3,65.32,34357.0,64.421,64.4308,64.3619,64.3816,34357.0
2017-07-05 15:35:00,65.32,65.47,65.32,65.46,34663.0,64.3816,64.5294,64.3816,64.5196,34663.0
2017-07-05 15:40:00,65.46,65.49,65.44,65.49,28249.0,64.5196,64.5491,64.4998,64.5491,28249.0
2017-07-05 15:45:00,65.48,65.49,65.39,65.44,46452.0,64.5393,64.5491,64.4506,64.4998,46452.0
2017-07-05 15:50:00,65.44,65.49,65.43,65.43,66722.0,64.4998,64.5491,64.49,64.49,66722.0
2017-07-05 15:55:00,65.43,65.5,65.43,65.45,95710.0,64.49,64.559,64.49,64.5097,95710.0
2017-07-06 09:30:00,65.21,65.46,65.15,65.24,27600.0,64.2731,64.5196,64.214,64.3027,27600.0
2017-07-06 09:35:00,65.19,65.42,65.19,65.38,4950.0,64.2534,64.4801,64.2534,64.4407,4950.0
2017-07-06 09:40:00,65.36,65.38,65.28,65.37,5839.0,64.421,64.4407,64.3421,64.4308,5839.0
2017-07-06 09:45:00,65.35,65.44,65.28,65.4,9234.0,64.4111,64.4998,64.3421,64.4604,9234.0
2017-07-06 09:50:00,65.37,65.47,65.34,65.45,4685.0,64.4308,64.5294,64.4013,64.5097,4685.0
2017-07-06 09:55:00,65.45,65.48,65.38,65.45,23478.0,64.5097,64.5393,64.4407,64.5097,23478.0
2017-07-06 10:00:00,65.46,65.58,65.39,65.39,37653.0,64.5196,64.6378,64.4506,64.4506,37653.0
2017-07-06 10:05:00,65.39,65.41,65.26,65.27,8948.0,64.4506,64.4703,64.3224,64.3323,8948.0
2017-07-06 10:10:00,65.28,65.38,65.28,65.33,14231.0,64.3421,64.4407,64.3421,64.3914,14231.0
2017-07-06 10:15:00,65.33,65.38,65.29,65.38,7749.0,64.3914,64.4407,64.352,64.4407,7749.0
2017-07-06 10:20:00,65.39,65.4,65.27,65.31,8394.0,64.4506,64.4604,64.3323,64.3717,8394.0
2017-07-06 10:25:00,65.31,65.35,65.27,65.3,11477.0,64.3717,64.4111,64.3323,64.3619,11477.0
2017-07-06 10:30:00,65.3,65.3,65.26,65.27,9394.0,64.3619,64.3619,64.3224,64.3323,9394.0
2017-07-06 10:35:00,65.26,65.36,65.25,65.36,11184.0,64.3224,64.421,64.3126,64.421,11184.0
2017-07-06 10:40:00,65.35,65.46,65.34,65.42,8544.0,64.4111,64.5196,64.4013,64.4801,8544.0
2017-07-06 10:45:00,65.41,65.47,65.37,65.37,7915.0,64.4703,64.5294,64.4308,64.4308,7915.0
2017-07-06 10:50:00,65.37,65.44,65.37,65.42,5031.0,64.4308,64.4998,64.4308,64.4801,5031.0
2017-07-06 10:55:00,65.43,65.44,65.36,65.37,5000.0,64.49,64.4998,64.421,64.4308,5000.0
2017-07-06 11:00:00,65.36,65.39,65.29,65.31,16762.0,64.421,64.4506,64.352,64.3717,16762.0
2017-07-06 11:05:00,65.32,65.32,65.21,65.24,15315.0,64.3816,64.3816,64.2731,64.3027,15315.0
2017-07-06 11:10:00,65.22,65.34,65.19,65.3,10091.0,64.283,64.4013,64.2534,64.3619,10091.0
2017-07-06 11:15:00,65.3,65.33,65.26,65.28,7500.0,64.3619,64.3914,64.3224,64.3421,7500.0
2017-07-06 11:20:00,65.29,65.33,65.29,65.29,6900.0,64.352,64.3914,64.352,64.352,6900.0
2017-07-06 11:25:00,65.28,65.29,65.21,65.26,7700.0,64.3421,64.352,64.2731,64.3224,7700.0
2017-07-06 11:30:00,65.25,65.3,65.24,65.25,11924.0,64.3126,64.3619,64.3027,64.3126,11924.0
2017-07-06 11:35:00,65.25,65.28,65.21,65.22,8917.0,64.3126,64.3421,64.2731,64.283,8917.0
2017-07-06 11:40:00,65.22,65.26,65.22,65.25,8272.0,64.283,64.3224,64.283,64.3126,8272.0
2017-07-06 11:45:00,65.25,65.31,65.23,65.29,10540.0,64.3126,64.3717,64.2929,64.352,10540.0
2017-07-06 11:50:00,65.28,65.3,65.24,65.27,10723.0,64.3421,64.3619,64.3027,64.3323,10723.0
2017-07-06 11:55:00,65.24,65.29,65.24,65.28,4730.0,64.3027,64.352,64.3027,64.3421,4730.0
2017-07-06 12:00:00,65.31,65.32,65.26,65.31,3240.0,64.3717,64.3816,64.3224,64.3717,3240.0
2017-07-06 12:05:00,65.3,65.34,65.28,65.29,5800.0,64.3619,64.4013,64.3421,64.352,5800.0
2017-07-06 12:10:00,65.29,65.34,65.25,65.25,14716.0,64.352,64.4013,64.3126,64.3126,14716.0
2017-07-06 12:15:00,65.24,65.28,65.24,65.26,4875.0,64.3027,64.3421,64.3027,64.3224,4875.0
2017-07-06 12:20:00,65.27,65.29,65.25,65.26,6320.0,64.3323,64.352,64.3126,64.3224,6320.0
2017-07-06 12:25:00,65.27,65.27,65.19,65.19,6537.0,64.3323,64.3323,64.2534,64.2534,6537.0
2017-07-06 12:30:00,65.18,65.18,65.15,65.17,7800.0,64.2436,64.2436,64.214,64.2337,7800.0
2017-07-06 12:35:00,65.16,65.19,65.12,65.14,14047.0,64.2239,64.2534,64.1844,64.2042,14047.0
2017-07-06 12:40:00,65.13,65.14,65.09,65.1,9167.0,64.1943,64.2042,64.1549,64.1647,9167.0
2017-07-06 12:45:00,65.11,65.11,65.07,65.07,13436.0,64.1746,64.1746,64.1352,64.1352,13436.0
2017-07-06 12:50:00,65.09,65.13,65.07,65.08,18270.0,64.1549,64.1943,64.1352,64.145,18270.0
2017-07-06 12:55:00,65.09,65.09,65.06,65.07,11677.0,64.1549,64.1549,64.1253,64.1352,11677.0
2017-07-06 13:00:00,65.08,65.11,65.06,65.09,15715.0,64.145,64.1746,64.1253,64.1549,15715.0
2017-07-06 13:05:00,65.08,65.12,65.07,65.1,11293.0,64.145,64.1844,64.1352,64.1647,11293.0
2017-07-06 13:10:00,65.11,65.18,65.1,65.18,14818.0,64.1746,64.2436,64.1647,64.2436,14818.0
2017-07-06 13:15:00,65.19,65.28,65.18,65.27,18256.0,64.2534,64.3421,64.2436,64.3323,18256.0
2017-07-06 13:20:00,65.26,65.28,65.22,65.22,9462.0,64.3224,64.3421,64.283,64.283,9462.0
2017-07-06 13:25:00,65.22,65.25,65.2,65.23,13175.0,64.283,64.3126,64.2633,64.2929,13175.0
2017-07-06 13:30:00,65.23,65.31,65.21,65.23,40942.0,64.2929,64.3717,64.2731,64.2929,40942.0
2017-07-06 13:35:00,65.24,65.27,65.21,65.22,6588.0,64.3027,64.3323,64.2731,64.283,6588.0
2017-07-06 13:40:00,65.2,65.21,65.14,65.14,18544.0,64.2633,64.2731,64.2042,64.2042,18544.0
2017-07-06 13:45:00,65.14,65.2,65.09,65.18,42085.0,64.2042,64.2633,64.1549,64.2436,42085.0
2017-07-06 13:50:00,65.18,65.19,65.13,65.14,23525.0,64.2436,64.2534,64.1943,64.2042,23525.0
2017-07-06 13:55:00,65.17,65.24,65.13,65.23,39321.0,64.2337,64.3027,64.1943,64.2929,39321.0
2017-07-06 14:00:00,65.21,65.27,65.21,65.27,8279.0,64.2731,64.3323,64.2731,64.3323,8279.0
2017-07-06 14:05:00,65.27,65.27,65.19,65.25,15352.0,64.3323,64.3323,64.2534,64.3126,15352.0
2017-07-06 14:10:00,65.24,65.26,65.2,65.22,14159.0,64.3027,64.3224,64.2633,64.283,14159.0
2017-07-06 14:15:00,65.21,65.21,65.13,65.15,17655.0,64.2731,64.2731,64.1943,64.214,17655.0
2017-07-06 14:20:00,65.15,65.17,65.13,65.15,14939.0,64.214,64.2337,64.1943,64.214,14939.0
2017-07-06 14:25:00,65.14,65.16,65.1,65.14,14759.0,64.2042,64.2239,64.1647,64.2042,14759.0
2017-07-06 14:30:00,65.15,65.2,65.13,65.17,14660.0,64.214,64.2633,64.1943,64.2337,14660.0
2017-07-06 14:35:00,65.17,65.18,65.13,65.15,25934.0,64.2337,64.2436,64.1943,64.214,25934.0
2017-07-06 14:40:00,65.16,65.22,65.16,65.21,12585.0,64.2239,64.283,64.2239,64.2731,12585.0
2017-07-06 14:45:00,65.21,65.22,65.18,65.22,27071.0,64.2731,64.283,64.2436,64.283,27071.0
2017-07-06 14:50:00,65.21,65.25,65.18,65.21,16869.0,64.2731,64.3126,64.2436,64.2731,16869.0
2017-07-06 14:55:00,65.22,65.24,65.2,65.22,11409.0,64.283,64.3027,64.2633,64.283,11409.0
2017-07-06 15:00:00,65.21,65.25,65.21,65.22,15637.0,64.2731,64.3126,64.2731,64.283,15637.0
2017-07-06 15:05:00,65.24,65.25,65.15,65.18,17514.0,64.3027,64.3126,64.214,64.2436,17514.0
2017-07-06 15:10:00,65.18,65.21,65.17,65.19,18744.0,64.2436,64.2731,64.2337,64.2534,18744.0
2017-07-06 15:15:00,65.2,65.22,65.18,65.21,17572.0,64.2633,64.283,64.2436,64.2731,17572.0
2017-07-06 15:20:00,65.2,65.21,65.17,65.19,19601.0,64.2633,64.2731,64.2337,64.2534,19601.0
2017-07-06 15:25:00,65.19,65.2,65.11,65.13,25104.0,64.2534,64.2633,64.1746,64.1943,25104.0
2017-07-06 15:30:00,65.14,65.16,65.1,65.15,29499.0,64.2042,64.2239,64.1647,64.214,29499.0
2017-07-06 15:35:00,65.14,65.22,65.14,65.2,47601.0,64.2042,64.283,64.2042,64.2633,47601.0
2017-07-06 15:40:00,65.2,65.21,65.14,65.17,34033.0,64.2633,64.2731,64.2042,64.2337,34033.0
2017-07-06 15:45:00,65.17,65.31,65.17,65.27,65773.0,64.2337,64.3717,64.2337,64.3323,65773.0
2017-07-06 15:50:00,65.27,65.31,65.25,65.25,111668.0,64.3323,64.3717,64.3126,64.3126,111668.0
2017-07-06 15:55:00,65.26,65.27,65.21,65.24,206660.0,64.3224,64.3323,64.2731,64.3027,206660.0
2017-07-07 09:30:00,65.26,65.27,65.12,65.22,18630.0,64.3224,64.3323,64.1844,64.283,18630.0
2017-07-07 09:35:00,65.23,65.31,65.17,65.2,20780.0,64.2929,64.3717,64.2337,64.2633,20780.0
2017-07-07 09:40:00,65.21,65.27,65.19,65.19,11883.0,64.2731,64.3323,64.2534,64.2534,11883.0
2017-07-07 09:45:00,65.21,65.21,65.12,65.16,10506.0,64.2731,64.2731,64.1844,64.2239,10506.0
2017-07-07 09:50:00,65.16,65.22,65.14,65.19,19957.0,64.2239,64.283,64.2042,64.2534,19957.0
2017-07-07 09:55:00,65.19,65.24,65.16,65.24,7134.0,64.2534,64.3027,64.2239,64.3027,7134.0
2017-07-07 10:00:00,65.23,65.24,65.19,65.23,23516.0,64.2929,64.3027,64.2534,64.2929,23516.0
2017-07-07 10:05:00,65.22,65.31,65.2,65.31,40488.0,64.283,64.3717,64.2633,64.3717,40488.0
2017-07-07 10:10:00,65.31,65.36,65.24,65.36,10156.0,64.3717,64.421,64.3027,64.421,10156.0
2017-07-07 10:15:00,65.37,65.37,65.3,65.31,20712.0,64.4308,64.4308,64.3619,64.3717,20712.0
2017-07-07 10:20:00,65.31,65.35,65.28,65.29,20728.0,64.3717,64.4111,64.3421,64.352,20728.0
2017-07-07 10:25:00,65.28,65.32,65.26,65.31,12034.0,64.3421,64.3816,64.3224,64.3717,12034.0
2017-07-07 10:30:00,65.32,65.43,65.31,65.38,13555.0,64.3816,64.49,64.3717,64.4407,13555.0
2017-07-07 10:35:00,65.38,65.44,65.38,65.43,6996.0,64.4407,64.4998,64.4407,64.49,6996.0
2017-07-07 10:40:00,65.44,65.44,65.39,65.4,10098.0,64.4998,64.4998,64.4506,64.4604,10098.0
2017-07-07 10:45:00,65.39,65.39,65.34,65.38,12727.0,64.4506,64.4506,64.4013,64.4407,12727.0
2017-07-07 10:50:00,65.39,65.39,65.32,65.33,4987.0,64.4506,64.4506,64.3816,64.3914,4987.0
2017-07-07 10:55:00,65.33,65.36,65.3,65.31,9224.0,64.3914,64.421,64.3619,64.3717,9224.0
2017-07-07 11:00:00,65.31,65.33,65.25,65.29,8489.0,64.3717,64.3914,64.3126,64.352,8489.0
2017-07-07 11:05:00,65.28,65.34,65.28,65.34,11650.0,64.3421,64.4013,64.3421,64.4013,11650.0
2017-07-07 11:10:00,65.33,65.39,65.3,65.34,6000.0,64.3914,64.4506,64.3619,64.4013,6000.0
2017-07-07 11:15:00,65.36,65.41,65.36,65.37,5437.0,64.421,64.4703,64.421,64.4308,5437.0
2017-07-07 11:20:00,65.36,65.42,65.34,65.34,15476.0,64.421,64.4801,64.4013,64.4013,15476.0
2017-07-07 11:25:00,65.34,65.41,65.32,65.37,10281.0,64.4013,64.4703,64.3816,64.4308,10281.0
2017-07-07 11:30:00,65.36,65.4,65.34,65.38,6901.0,64.421,64.4604,64.4013,64.4407,6901.0
2017-07-07 11:35:00,65.38,65.39,65.36,65.39,14134.0,64.4407,64.4506,64.421,64.4506,14134.0
2017-07-07 11:40:00,65.38,65.4,65.36,65.38,4400.0,64.4407,64.4604,64.421,64.4407,4400.0
2017-07-07 11:45:00,65.38,65.4,65.35,65.39,10152.0,64.4407,64.4604,64.4111,64.4506,10152.0
2017-07-07 11:50:00,65.38,65.43,65.37,65.41,8812.0,64.4407,64.49,64.4308,64.4703,8812.0
2017-07-07 11:55:00,65.4,65.43,65.39,65.39,4080.0,64.4604,64.49,64.4506,64.4506,4080.0
2017-07-07 12:00:00,65.41,65.41,65.39,65.4,5142.0,64.4703,64.4703,64.4506,64.4604,5142.0
2017-07-07 12:05:00,65.4,65.44,65.39,65.41,4600.0,64.4604,64.4998,64.4506,64.4703,4600.0
2017-07-07 12:10:00,65.42,65.43,65.37,65.43,4900.0,64.4801,64.49,64.4308,64.49,4900.0
2017-07-07 12:15:00,65.42,65.45,65.4,65.42,7090.0,64.4801,64.5097,64.4604,64.4801,7090.0
2017-07-07 12:20:00,65.42,65.5,65.42,65.5,4725.0,64.4801,64.559,64.4801,64.559,4725.0
2017-07-07 12:25:00,65.48,65.52,65.48,65.52,2454.0,64.5393,64.5787,64.5393,64.5787,2454.0
2017-07-07 12:30:00,65.51,65.51,65.46,65.46,3460.0,64.5688,64.5688,64.5196,64.5196,3460.0
2017-07-07 12:35:00,65.45,65.46,65.41,65.46,3829.0,64.5097,64.5196,64.4703,64.5196,3829.0
2017-07-07 12:40:00,65.47,65.5,65.46,65.5,5525.0,64.5294,64.559,64.5196,64.559,5525.0
2017-07-07 12:45:00,65.5,65.53,65.49,65.53,2989.0,64.559,64.5885,64.5491,64.5885,2989.0
2017-07-07 12:50:00,65.54,65.57,65.53,65.53,5698.0,64.5984,64.628,64.5885,64.5885,5698.0
2017-07-07 12:55:00,65.55,65.56,65.54,65.54,2373.0,64.6083,64.6181,64.5984,64.5984,2373.0
2017-07-07 13:00:00,65.55,65.6,65.52,65.54,7636.0,64.6083,64.6575,64.5787,64.5984,7636.0
2017-07-07 13:05:00,65.53,65.53,65.45,65.46,4723.0,64.5885,64.5885,64.5097,64.5196,4723.0
2017-07-07 13:10:00,65.45,65.48,65.45,65.45,8233.0,64.5097,64.5393,64.5097,64.5097,8233.0
2017-07-07 13:15:00,65.47,65.5,65.44,65.48,8140.0,64.5294,64.559,64.4998,64.5393,8140.0
2017-07-07 13:20:00,65.48,65.48,65.41,65.42,7300.0,64.5393,64.5393,64.4703,64.4801,7300.0
2017-07-07 13:25:00,65.43,65.43,65.34,65.36,8499.0,64.49,64.49,64.4013,64.421,8499.0
2017-07-07 13:30:00,65.36,65.37,65.32,65.34,9439.0,64.421,64.4308,64.3816,64.4013,9439.0
2017-07-07 13:35:00,65.33,65.34,65.27,65.28,9476.0,64.3914,64.4013,64.3323,64.3421,9476.0
2017-07-07 13:40:00,65.28,65.29,65.22,65.23,10216.0,64.3421,64.352,64.283,64.2929,10216.0
2017-07-07 13:45:00,65.23,65.23,65.16,65.17,7941.0,64.2929,64.2929,64.2239,64.2337,7941.0
2017-07-07 13:50:00,65.16,65.2,65.15,65.16,7842.0,64.2239,64.2633,64.214,64.2239,7842.0
2017-07-07 13:55:00,65.16,65.17,65.12,65.14,48434.0,64.2239,64.2337,64.1844,64.2042,48434.0
2017-07-07 14:00:00,65.16,65.25,65.15,65.23,8439.0,64.2239,64.3126,64.214,64.2929,8439.0
2017-07-07 14:05:00,65.24,65.27,65.21,65.25,9270.0,64.3027,64.3323,64.2731,64.3126,9270.0
2017-07-07 14:10:00,65.25,65.26,65.21,65.24,6370.0,64.3126,64.3224,64.2731,64.3027,6370.0
2017-07-07 14:15:00,65.25,65.29,65.24,65.28,6903.0,64.3126,64.352,64.3027,64.3421,6903.0
2017-07-07 14:20:00,65.29,65.35,65.29,65.35,4320.0,64.352,64.4111,64.352,64.4111,4320.0
2017-07-07 14:25:00,65.34,65.34,65.3,65.32,6691.0,64.4013,64.4013,64.3619,64.3816,6691.0
2017-07-07 14:30:00,65.34,65.36,65.32,65.32,2859.0,64.4013,64.421,64.3816,64.3816,2859.0
2017-07-07 14:35:00,65.33,65.35,65.32,65.32,8134.0,64.3914,64.4111,64.3816,64.3816,8134.0
2017-07-07 14:40:00,65.31,65.35,65.31,65.32,7483.0,64.3717,64.4111,64.3717,64.3816,7483.0
2017-07-07 14:45:00,65.32,65.34,65.28,65.3,16534.0,64.3816,64.4013,64.3421,64.3619,16534.0
2017-07-07 14:50:00,65.3,65.31,65.27,65.28,5565.0,64.3619,64.3717,64.3323,64.3421,5565.0
2017-07-07 14:55:00,65.27,65.31,65.26,65.29,7197.0,64.3323,64.3717,64.3224,64.352,7197.0
2017-07-07 15:00:00,65.29,65.29,65.23,65.28,29401.0,64.352,64.352,64.2929,64.3421,29401.0
2017-07-07 15:05:00,65.28,65.32,65.27,65.28,27994.0,64.3421,64.3816,64.3323,64.3421,27994.0
2017-07-07 15:10:00,65.27,65.3,65.24,65.27,22706.0,64.3323,64.3619,64.3027,64.3323,22706.0
2017-07-07 15:15:00,65.28,65.31,65.26,65.28,17188.0,64.3421,64.3717,64.3224,64.3421,17188.0
2017-07-07 15:20:00,65.29,65.32,65.26,65.27,27847.0,64.352,64.3816,64.3224,64.3323,27847.0
2017-07-07 15:25:00,65.26,65.34,65.26,65.33,20977.0,64.3224,64.4013,64.3224,64.3914,20977.0
2017-07-07 15:30:00,65.34,65.38,65.32,65.38,29611.0,64.4013,64.4407,64.3816,64.4407,29611.0
2017-07-07 15:35:00,65.38,65.38,65.31,65.31,18381.0,64.4407,64.4407,64.3717,64.3717,18381.0
2017-07-07 15:40:00,65.32,65.37,65.32,65.34,22991.0,64.3816,64.4308,64.3816,64.4013,22991.0
2017-07-07 15:45:00,65.34,65.34,65.27,65.27,24758.0,64.4013,64.4013,64.3323,64.3323,24758.0
2017-07-07 15:50:00,65.27,65.3,65.26,65.28,39685.0,64.3323,64.3619,64.3224,64.3421,39685.0
2017-07-07 15:55:00,65.28,65.34,65.27,65.29,99190.0,64.3421,64.4013,64.3323,64.352,99190.0
2017-07-10 09:30:00,65.47,65.47,65.3,65.37,31682.0,64.5294,64.5294,64.3619,64.4308,31682.0
2017-07-10 09:35:00,65.38,65.43,65.29,65.43,27215.0,64.4407,64.49,64.352,64.49,27215.0
2017-07-10 09:40:00,65.42,65.44,65.23,65.27,14756.0,64.4801,64.4998,64.2929,64.3323,14756.0
2017-07-10 09:45:00,65.28,65.34,65.22,65.22,10347.0,64.3421,64.4013,64.283,64.283,10347.0
2017-07-10 09:50:00,65.24,65.24,65.13,65.19,10233.0,64.3027,64.3027,64.1943,64.2534,10233.0
2017-07-10 09:55:00,65.2,65.28,65.18,65.24,5279.0,64.2633,64.3421,64.2436,64.3027,5279.0
2017-07-10 10:00:00,65.22,65.26,65.17,65.22,3800.0,64.283,64.3224,64.2337,64.283,3800.0
2017-07-10 10:05:00,65.23,65.36,65.23,65.36,22845.0,64.2929,64.421,64.2929,64.421,22845.0
2017-07-10 10:10:00,65.37,65.37,65.33,65.35,5832.0,64.4308,64.4308,64.3914,64.4111,5832.0
2017-07-10 10:15:00,65.35,65.46,65.34,65.41,12351.0,64.4111,64.5196,64.4013,64.4703,12351.0
2017-07-10 10:20:00,65.41,65.49,65.41,65.42,14571.0,64.4703,64.5491,64.4703,64.4801,14571.0
2017-07-10 10:25:00,65.4,65.45,65.35,65.42,16073.0,64.4604,64.5097,64.4111,64.4801,16073.0
2017-07-10 10:30:00,65.41,65.43,65.35,65.36,15810.0,64.4703,64.49,64.4111,64.421,15810.0
2017-07-10 10:35:00,65.36,65.43,65.34,65.35,30182.0,64.421,64.49,64.4013,64.4111,30182.0
2017-07-10 10:40:00,65.37,65.39,65.36,65.36,7853.0,64.4308,64.4506,64.421,64.421,7853.0
2017-07-10 10:45:00,65.37,65.38,65.33,65.33,27563.0,64.4308,64.4407,64.3914,64.3914,27563.0
2017-07-10 10:50:00,65.34,65.36,65.31,65.31,14896.0,64.4013,64.421,64.3717,64.3717,14896.0
2017-07-10 10:55:00,65.31,65.36,65.31,65.34,31963.0,64.3717,64.421,64.3717,64.4013,31963.0
2017-07-10 11:00:00,65.34,65.36,65.31,65.35,16108.0,64.4013,64.421,64.3717,64.4111,16108.0
2017-07-10 11:05:00,65.37,65.38,65.35,65.35,15713.0,64.4308,64.4407,64.4111,64.4111,15713.0
2017-07-10 11:10:00,65.37,65.38,65.31,65.32,12192.0,64.4308,64.4407,64.3717,64.3816,12192.0
2017-07-10 11:15:00,65.32,65.34,65.3,65.32,18787.0,64.3816,64.4013,64.3619,64.3816,18787.0
2017-07-10 11:20:00,65.32,65.38,65.31,65.36,9995.0,64.3816,64.4407,64.3717,64.421,9995.0
2017-07-10 11:25:00,65.35,65.38,65.34,65.36,13296.0,64.4111,64.4407,64.4013,64.421,13296.0
2017-07-10 11:30:00,65.36,65.39,65.34,65.36,15766.0,64.421,64.4506,64.4013,64.421,15766.0
2017-07-10 11:35:00,65.36,65.36,65.33,65.34,18057.0,64.421,64.421,64.3914,64.4013,18057.0
2017-07-10 11:40:00,65.35,65.35,65.31,65.32,18014.0,64.4111,64.4111,64.3717,64.3816,18014.0
2017-07-10 11:45:00,65.33,65.36,65.31,65.34,16319.0,64.3914,64.421,64.3717,64.4013,16319.0
2017-07-10 11:50:00,65.34,65.35,65.33,65.34,9332.0,64.4013,64.4111,64.3914,64.4013,9332.0
2017-07-10 11:55:00,65.34,65.39,65.34,65.38,9199.0,64.4013,64.4506,64.4013,64.4407,9199.0
2017-07-10 12:00:00,65.39,65.43,65.39,65.41,9255.0,64.4506,64.49,64.4506,64.4703,9255.0
2017-07-10 12:05:00,65.41,65.44,65.38,65.4,5004.0,64.4703,64.4998,64.4407,64.4604,5004.0
2017-07-10 12:10:00,65.4,65.42,65.38,65.41,5968.0,64.4604,64.4801,64.4407,64.4703,5968.0
2017-07-10 12:15:00,65.41,65.41,65.38,65.39,6099.0,64.4703,64.4703,64.4407,64.4506,6099.0
2017-07-10 12:20:00,65.39,65.39,65.38,65.38,14727.0,64.4506,64.4506,64.4407,64.4407,14727.0
2017-07-10 12:25:00,65.38,65.4,65.37,65.38,19119.0,64.4407,64.4604,64.4308,64.4407,19119.0
2017-07-10 12:30:00,65.39,65.39,65.37,65.37,23843.0,64.4506,64.4506,64.4308,64.4308,23843.0
2017-07-10 12:35:00,65.37,65.43,65.36,65.42,5991.0,64.4308,64.49,64.421,64.4801,5991.0
2017-07-10 12:40:00,65.44,65.48,65.43,65.44,4060.0,64.4998,64.5393,64.49,64.4998,4060.0
2017-07-10 12:45:00,65.45,65.47,65.43,65.46,13723.0,64.5097,64.5294,64.49,64.5196,13723.0
2017-07-10 12:50:00,65.45,65.5,65.45,65.49,14804.0,64.5097,64.559,64.5097,64.5491,14804.0
2017-07-10 12:55:00,65.5,65.51,65.43,65.43,20433.0,64.559,64.5688,64.49,64.49,20433.0
2017-07-10 13:00:00,65.45,65.47,65.44,65.45,4892.0,64.5097,64.5294,64.4998,64.5097,4892.0
2017-07-10 13:05:00,65.45,65.48,65.42,65.48,5462.0,64.5097,64.5393,64.4801,64.5393,5462.0
2017-07-10 13:10:00,65.48,65.51,65.46,65.5,5851.0,64.5393,64.5688,64.5196,64.559,5851.0
2017-07-10 13:15:00,65.49,65.51,65.47,65.51,5431.0,64.5491,64.5688,64.5294,64.5688,5431.0
2017-07-10 13:20:00,65.51,65.53,65.48,65.52,5928.0,64.5688,64.5885,64.5393,64.5787,5928.0
2017-07-10 13:25:00,65.53,65.55,65.51,65.53,7630.0,64.5885,64.6083,64.5688,64.5885,7630.0
2017-07-10 13:30:00,65.54,65.56,65.52,65.52,5060.0,64.5984,64.6181,64.5787,64.5787,5060.0
2017-07-10 13:35:00,65.52,65.53,65.45,65.45,4570.0,64.5787,64.5885,64.5097,64.5097,4570.0
2017-07-10 13:40:00,65.44,65.45,65.41,65.43,9656.0,64.4998,64.5097,64.4703,64.49,9656.0
2017-07-10 13:45:00,65.44,65.45,65.4,65.43,11481.0,64.4998,64.5097,64.4604,64.49,11481.0
2017-07-10 13:50:00,65.43,65.44,65.37,65.39,8814.0,64.49,64.4998,64.4308,64.4506,8814.0
2017-07-10 13:55:00,65.38,65.4,65.33,65.36,16215.0,64.4407,64.4604,64.3914,64.421,16215.0
2017-07-10 14:00:00,65.35,65.37,65.35,65.35,8050.0,64.4111,64.4308,64.4111,64.4111,8050.0
2017-07-10 14:05:00,65.36,65.36,65.34,65.34,9253.0,64.421,64.421,64.4013,64.4013,9253.0
2017-07-10 14:10:00,65.34,65.41,65.31,65.38,16422.0,64.4013,64.4703,64.3717,64.4407,16422.0
2017-07-10 14:15:00,65.38,65.39,65.35,65.35,3956.0,64.4407,64.4506,64.4111,64.4111,3956.0
2017-07-10 14:20:00,65.35,65.37,65.33,65.34,9549.0,64.4111,64.4308,64.3914,64.4013,9549.0
2017-07-10 14:25:00,65.34,65.38,65.33,65.33,8845.0,64.4013,64.4407,64.3914,64.3914,8845.0
2017-07-10 14:30:00,65.33,65.33,65.28,65.3,14246.0,64.3914,64.3914,64.3421,64.3619,14246.0
2017-07-10 14:35:00,65.3,65.32,65.28,65.29,11131.0,64.3619,64.3816,64.3421,64.352,11131.0
2017-07-10 14:40:00,65.3,65.34,65.29,65.32,7577.0,64.3619,64.4013,64.352,64.3816,7577.0
2017-07-10 14:45:00,65.33,65.36,65.32,65.34,5208.0,64.3914,64.421,64.3816,64.4013,5208.0
2017-07-10 14:50:00,65.34,65.37,65.34,65.37,6492.0,64.4013,64.4308,64.4013,64.4308,6492.0
2017-07-10 14:55:00,65.37,65.38,65.35,65.35,7238.0,64.4308,64.4407,64.4111,64.4111,7238.0
2017-07-10 15:00:00,65.35,65.36,65.32,65.32,5447.0,64.4111,64.421,64.3816,64.3816,5447.0
2017-07-10 15:05:00,65.32,65.33,65.29,65.31,10192.0,64.3816,64.3914,64.352,64.3717,10192.0
2017-07-10 15:10:00,65.3,65.33,65.3,65.31,6177.0,64.3619,64.3914,64.3619,64.3717,6177.0
2017-07-10 15:15:00,65.31,65.32,65.27,65.3,12918.0,64.3717,64.3816,64.3323,64.3619,12918.0
2017-07-10 15:20:00,65.3,65.31,65.26,65.28,15963.0,64.3619,64.3717,64.3224,64.3421,15963.0
2017-07-10 15:25:00,65.28,65.3,65.27,65.28,19076.0,64.3421,64.3619,64.3323,64.3421,19076.0
2017-07-10 15:30:00,65.28,65.31,65.27,65.3,31779.0,64.3421,64.3717,64.3323,64.3619,31779.0
2017-07-10 15:35:00,65.3,65.3,65.25,65.26,29072.0,64.3619,64.3619,64.3126,64.3224,29072.0
2017-07-10 15:40:00,65.26,65.28,65.24,65.25,28641.0,64.3224,64.3421,64.3027,64.3126,28641.0
2017-07-10 15:45:00,65.25,65.25,65.19,65.2,38046.0,64.3126,64.3126,64.2534,64.2633,38046.0
2017-07-10 15:50:00,65.2,65.21,65.12,65.13,45326.0,64.2633,64.2731,64.1844,64.1943,45326.0
2017-07-10 15:55:00,65.13,65.14,65.02,65.06,142439.0,64.1943,64.2042,64.0859,64.1253,142439.0
2017-07-11 09:30:00,65.2,65.31,65.11,65.15,16130.0,64.2633,64.3717,64.1746,64.214,16130.0
2017-07-11 09:35:00,65.12,65.22,65.06,65.22,8171.0,64.1844,64.283,64.1253,64.283,8171.0
2017-07-11 09:40:00,65.2,65.26,65.17,65.2,3207.0,64.2633,64.3224,64.2337,64.2633,3207.0
2017-07-11 09:45:00,65.24,65.24,65.12,65.14,8312.0,64.3027,64.3027,64.1844,64.2042,8312.0
2017-07-11 09:50:00,65.14,65.19,65.1,65.13,26123.0,64.2042,64.2534,64.1647,64.1943,26123.0
2017-07-11 09:55:00,65.1,65.16,65.06,65.06,7216.0,64.1647,64.2239,64.1253,64.1253,7216.0
2017-07-11 10:00:00,65.07,65.14,65.06,65.13,11817.0,64.1352,64.2042,64.1253,64.1943,11817.0
2017-07-11 10:05:00,65.13,65.16,65.09,65.1,10308.0,64.1943,64.2239,64.1549,64.1647,10308.0
2017-07-11 10:10:00,65.1,65.12,65.01,65.12,19031.0,64.1647,64.1844,64.076,64.1844,19031.0
2017-07-11 10:15:00,65.13,65.13,65.04,65.06,15107.0,64.1943,64.1943,64.1056,64.1253,15107.0
2017-07-11 10:20:00,65.06,65.08,65.04,65.04,7432.0,64.1253,64.145,64.1056,64.1056,7432.0
2017-07-11 10:25:00,65.04,65.08,65.0,65.06,8289.0,64.1056,64.145,64.0662,64.1253,8289.0
2017-07-11 10:30:00,65.07,65.08,65.0,65.05,11576.0,64.1352,64.145,64.0662,64.1154,11576.0
2017-07-11 10:35:00,65.05,65.07,65.01,65.06,16132.0,64.1154,64.1352,64.076,64.1253,16132.0
2017-07-11 10:40:00,65.06,65.07,65.03,65.04,7825.0,64.1253,64.1352,64.0957,64.1056,7825.0
2017-07-11 10:45:00,65.04,65.05,64.98,64.98,9320.0,64.1056,64.1154,64.0465,64.0465,9320.0
2017-07-11 10:50:00,64.99,65.01,64.94,64.94,8723.0,64.0563,64.076,64.007,64.007,8723.0
2017-07-11 10:55:00,64.96,64.97,64.88,64.88,10337.0,64.0267,64.0366,63.9479,63.9479,10337.0
2017-07-11 11:00:00,64.88,64.98,64.88,64.95,13687.0,63.9479,64.0465,63.9479,64.0169,13687.0
2017-07-11 11:05:00,64.94,64.95,64.87,64.88,9018.0,64.007,64.0169,63.938,63.9479,9018.0
2017-07-11 11:10:00,64.87,64.91,64.85,64.89,9704.0,63.938,63.9775,63.9183,63.9577,9704.0
2017-07-11 11:15:00,64.88,64.89,64.85,64.86,7600.0,63.9479,63.9577,63.9183,63.9282,7600.0
2017-07-11 11:20:00,64.84,64.94,64.84,64.93,11329.0,63.9085,64.007,63.9085,63.9972,11329.0
2017-07-11 11:25:00,64.93,64.93,64.84,64.88,17403.0,63.9972,63.9972,63.9085,63.9479,17403.0
2017-07-11 11:30:00,64.9,64.96,64.9,64.95,10567.0,63.9676,64.0267,63.9676,64.0169,10567.0
2017-07-11 11:35:00,64.95,64.97,64.93,64.96,16878.0,64.0169,64.0366,63.9972,64.0267,16878.0
2017-07-11 11:40:00,64.94,64.96,64.89,64.94,8822.0,64.007,64.0267,63.9577,64.007,8822.0
2017-07-11 11:45:00,64.96,65.0,64.96,64.98,6512.0,64.0267,64.0662,64.0267,64.0465,6512.0
2017-07-11 11:50:00,64.97,65.02,64.96,65.0,6006.0,64.0366,64.0859,64.0267,64.0662,6006.0
2017-07-11 11:55:00,65.0,65.0,64.93,64.93,4700.0,64.0662,64.0662,63.9972,63.9972,4700.0
2017-07-11 12:00:00,64.93,65.01,64.93,65.01,7828.0,63.9972,64.076,63.9972,64.076,7828.0
2017-07-11 12:05:00,65.0,65.0,64.96,64.96,5432.0,64.0662,64.0662,64.0267,64.0267,5432.0
2017-07-11 12:10:00,64.94,64.99,64.92,64.99,4700.0,64.007,64.0563,63.9873,64.0563,4700.0
2017-07-11 12:15:00,65.0,65.01,64.97,64.98,3490.0,64.0662,64.076,64.0366,64.0465,3490.0
2017-07-11 12:20:00,64.97,64.97,64.92,64.94,6606.0,64.0366,64.0366,63.9873,64.007,6606.0
2017-07-11 12:25:00,64.95,64.96,64.93,64.95,5797.0,64.0169,64.0267,63.9972,64.0169,5797.0
2017-07-11 12:30:00,64.95,65.02,64.95,64.96,10325.0,64.0169,64.0859,64.0169,64.0267,10325.0
2017-07-11 12:35:00,64.98,64.98,64.94,64.95,8541.0,64.0465,64.0465,64.007,64.0169,8541.0
2017-07-11 12:40:00,64.95,64.98,64.93,64.97,7855.0,64.0169,64.0465,63.9972,64.0366,7855.0
2017-07-11 12:45:00,64.97,64.97,64.93,64.94,6830.0,64.0366,64.0366,63.9972,64.007,6830.0
2017-07-11 12:50:00,64.93,65.04,64.93,65.03,12633.0,63.9972,64.1056,63.9972,64.0957,12633.0
2017-07-11 12:55:00,65.02,65.08,65.02,65.08,5816.0,64.0859,64.145,64.0859,64.145,5816.0
2017-07-11 13:00:00,65.08,65.11,65.08,65.08,8081.0,64.145,64.1746,64.145,64.145,8081.0
2017-07-11 13:05:00,65.06,65.06,65.03,65.03,4988.0,64.1253,64.1253,64.0957,64.0957,4988.0
2017-07-11 13:10:00,65.04,65.08,65.04,65.05,5600.0,64.1056,64.145,64.1056,64.1154,5600.0
2017-07-11 13:15:00,65.03,65.13,65.03,65.13,7520.0,64.0957,64.1943,64.0957,64.1943,7520.0
2017-07-11 13:20:00,65.12,65.14,65.1,65.13,4100.0,64.1844,64.2042,64.1647,64.1943,4100.0
2017-07-11 13:25:00,65.14,65.15,65.1,65.13,8231.0,64.2042,64.214,64.1647,64.1943,8231.0
2017-07-11 13:30:00,65.12,65.16,65.12,65.16,5323.0,64.1844,64.2239,64.1844,64.2239,5323.0
2017-07-11 13:35:00,65.17,65.19,65.14,65.18,9619.0,64.2337,64.2534,64.2042,64.2436,9619.0
2017-07-11 13:40:00,65.19,65.27,65.17,65.25,13235.0,64.2534,64.3323,64.2337,64.3126,13235.0
2017-07-11 13:45:00,65.24,65.3,65.24,65.3,16381.0,64.3027,64.3619,64.3027,64.3619,16381.0
2017-07-11 13:50:00,65.3,65.31,65.26,65.29,7727.0,64.3619,64.3717,64.3224,64.352,7727.0
2017-07-11 13:55:00,65.29,65.33,65.27,65.32,14206.0,64.352,64.3914,64.3323,64.3816,14206.0
2017-07-11 14:00:00,65.33,65.37,65.32,65.32,9810.0,64.3914,64.4308,64.3816,64.3816,9810.0
2017-07-11 14:05:00,65.31,65.31,65.22,65.24,12052.0,64.3717,64.3717,64.283,64.3027,12052.0
2017-07-11 14:10:00,65.24,65.27,65.22,65.25,7731.0,64.3027,64.3323,64.283,64.3126,7731.0
2017-07-11 14:15:00,65.24,65.26,65.22,65.22,7875.0,64.3027,64.3224,64.283,64.283,7875.0
2017-07-11 14:20:00,65.22,65.23,65.18,65.19,8579.0,64.283,64.2929,64.2436,64.2534,8579.0
2017-07-11 14:25:00,65.18,65.21,65.16,65.17,52514.0,64.2436,64.2731,64.2239,64.2337,52514.0
2017-07-11 14:30:00,65.17,65.21,65.15,65.15,15289.0,64.2337,64.2731,64.214,64.214,15289.0
2017-07-11 14:35:00,65.14,65.19,65.14,65.19,8720.0,64.2042,64.2534,64.2042,64.2534,8720.0
2017-07-11 14:40:00,65.17,65.25,65.17,65.23,40370.0,64.2337,64.3126,64.2337,64.2929,40370.0
2017-07-11 14:45:00,65.24,65.24,65.16,65.16,11146.0,64.3027,64.3027,64.2239,64.2239,11146.0
2017-07-11 14:50:00,65.17,65.19,65.14,65.15,10193.0,64.2337,64.2534,64.2042,64.214,10193.0
2017-07-11 14:55:00,65.14,65.16,65.13,65.14,7633.0,64.2042,64.2239,64.1943,64.2042,7633.0
2017-07-11 15:00:00,65.15,65.2,65.15,65.16,13518.0,64.214,64.2633,64.214,64.2239,13518.0
2017-07-11 15:05:00,65.16,65.18,65.15,65.17,10460.0,64.2239,64.2436,64.214,64.2337,10460.0
2017-07-11 15:10:00,65.17,65.24,65.17,65.24,14468.0,64.2337,64.3027,64.2337,64.3027,14468.0
2017-07-11 15:15:00,65.23,65.27,65.23,65.23,6527.0,64.2929,64.3323,64.2929,64.2929,6527.0
2017-07-11 15:20:00,65.23,65.23,65.17,65.19,13323.0,64.2929,64.2929,64.2337,64.2534,13323.0
2017-07-11 15:25:00,65.18,65.19,65.17,65.17,13028.0,64.2436,64.2534,64.2337,64.2337,13028.0
2017-07-11 15:30:00,65.18,65.24,65.18,65.19,14855.0,64.2436,64.3027,64.2436,64.2534,14855.0
2017-07-11 15:35:00,65.19,65.19,65.13,65.14,19552.0,64.2534,64.2534,64.1943,64.2042,19552.0
2017-07-11 15:40:00,65.14,65.16,65.12,65.15,26679.0,64.2042,64.2239,64.1844,64.214,26679.0
2017-07-11 15:45:00,65.14,65.15,65.02,65.04,37321.0,64.2042,64.214,64.0859,64.1056,37321.0
2017-07-11 15:50:00,65.04,65.08,65.03,65.05,36446.0,64.1056,64.145,64.0957,64.1154,36446.0
2017-07-11 15:55:00,65.05,65.08,65.02,65.07,231947.0,64.1154,64.145,64.0859,64.1352,231947.0
2017-07-12 09:30:00,65.64,65.68,65.4,65.52,44564.0,64.697,64.7364,64.4604,64.5787,44564.0
2017-07-12 09:35:00,65.5,65.62,65.45,65.5,11144.0,64.559,64.6773,64.5097,64.559,11144.0
2017-07-12 09:40:00,65.51,65.57,65.51,65.55,9088.0,64.5688,64.628,64.5688,64.6083,9088.0
2017-07-12 09:45:00,65.55,65.62,65.47,65.47,27073.0,64.6083,64.6773,64.5294,64.5294,27073.0
2017-07-12 09:50:00,65.49,65.56,65.48,65.49,8415.0,64.5491,64.6181,64.5393,64.5491,8415.0
2017-07-12 09:55:00,65.5,65.5,65.41,65.45,8416.0,64.559,64.559,64.4703,64.5097,8416.0
2017-07-12 10:00:00,65.44,65.47,65.36,65.4,36241.0,64.4998,64.5294,64.421,64.4604,36241.0
2017-07-12 10:05:00,65.39,65.47,65.33,65.47,61652.0,64.4506,64.5294,64.3914,64.5294,61652.0
2017-07-12 10:10:00,65.47,65.52,65.45,65.5,170608.0,64.5294,64.5787,64.5097,64.559,170608.0
2017-07-12 10:15:00,65.5,65.6,65.49,65.58,20285.0,64.559,64.6575,64.5491,64.6378,20285.0
2017-07-12 10:20:00,65.58,65.67,65.58,65.65,40427.0,64.6378,64.7265,64.6378,64.7068,40427.0
2017-07-12 10:25:00,65.65,65.65,65.49,65.56,21871.0,64.7068,64.7068,64.5491,64.6181,21871.0
2017-07-12 10:30:00,65.54,65.56,65.49,65.52,7351.0,64.5984,64.6181,64.5491,64.5787,7351.0
2017-07-12 10:35:00,65.52,65.54,65.45,65.46,4490.0,64.5787,64.5984,64.5097,64.5196,4490.0
2017-07-12 10:40:00,65.47,65.59,65.47,65.5,17207.0,64.5294,64.6477,64.5294,64.559,17207.0
2017-07-12 10:45:00,65.49,65.5,65.44,65.48,3200.0,64.5491,64.559,64.4998,64.5393,3200.0
2017-07-12 10:50:00,65.48,65.57,65.46,65.56,6140.0,64.5393,64.628,64.5196,64.6181,6140.0
2017-07-12 10:55:00,65.56,65.58,65.52,65.57,6841.0,64.6181,64.6378,64.5787,64.628,6841.0
2017-07-12 11:00:00,65.57,65.59,65.55,65.57,6548.0,64.628,64.6477,64.6083,64.628,6548.0
2017-07-12 11:05:00,65.55,65.58,65.53,65.53,7150.0,64.6083,64.6378,64.5885,64.5885,7150.0
2017-07-12 11:10:00,65.52,65.53,65.45,65.48,7878.0,64.5787,64.5885,64.5097,64.5393,7878.0
2017-07-12 11:15:00,65.47,65.47,65.39,65.43,13795.0,64.5294,64.5294,64.4506,64.49,13795.0
2017-07-12 11:20:00,65.43,65.49,65.41,65.48,8713.0,64.49,64.5491,64.4703,64.5393,8713.0
2017-07-12 11:25:00,65.49,65.52,65.43,65.45,9059.0,64.5491,64.5787,64.49,64.5097,9059.0
2017-07-12 11:30:00,65.43,65.5,65.42,65.5,7116.0,64.49,64.559,64.4801,64.559,7116.0
2017-07-12 11:35:00,65.5,65.56,65.49,65.56,15151.0,64.559,64.6181,64.5491,64.6181,15151.0
2017-07-12 11:40:00,65.56,65.59,65.53,65.59,8022.0,64.6181,64.6477,64.5885,64.6477,8022.0
2017-07-12 11:45:00,65.57,65.6,65.55,65.58,9863.0,64.628,64.6575,64.6083,64.6378,9863.0
2017-07-12 11:50:00,65.58,65.61,65.51,65.52,8008.0,64.6378,64.6674,64.5688,64.5787,8008.0
2017-07-12 11:55:00,65.5,65.55,65.5,65.54,5792.0,64.559,64.6083,64.559,64.5984,5792.0
2017-07-12 12:00:00,65.53,65.58,65.53,65.56,9240.0,64.5885,64.6378,64.5885,64.6181,9240.0
2017-07-12 12:05:00,65.55,65.6,65.54,65.6,4582.0,64.6083,64.6575,64.5984,64.6575,4582.0
2017-07-12 12:10:00,65.59,65.6,65.49,65.5,30876.0,64.6477,64.6575,64.5491,64.559,30876.0
2017-07-12 12:15:00,65.5,65.52,65.47,65.49,14707.0,64.559,64.5787,64.5294,64.5491,14707.0
2017-07-12 12:20:00,65.49,65.52,65.48,65.52,7410.0,64.5491,64.5787,64.5393,64.5787,7410.0
2017-07-12 12:25:00,65.52,65.56,65.51,65.54,6577.0,64.5787,64.6181,64.5688,64.5984,6577.0
2017-07-12 12:30:00,65.55,65.58,65.52,65.52,6739.0,64.6083,64.6378,64.5787,64.5787,6739.0
2017-07-12 12:35:00,65.52,65.58,65.52,65.58,13602.0,64.5787,64.6378,64.5787,64.6378,13602.0
2017-07-12 12:40:00,65.57,65.57,65.55,65.56,6483.0,64.628,64.628,64.6083,64.6181,6483.0
2017-07-12 12:45:00,65.55,65.56,65.53,65.53,6555.0,64.6083,64.6181,64.5885,64.5885,6555.0
2017-07-12 12:50:00,65.55,65.57,65.54,65.56,7626.0,64.6083,64.628,64.5984,64.6181,7626.0
2017-07-12 12:55:00,65.55,65.58,65.54,65.55,7282.0,64.6083,64.6378,64.5984,64.6083,7282.0
2017-07-12 13:00:00,65.55,65.57,65.52,65.52,6935.0,64.6083,64.628,64.5787,64.5787,6935.0
2017-07-12 13:05:00,65.55,65.57,65.52,65.53,9752.0,64.6083,64.628,64.5787,64.5885,9752.0
2017-07-12 13:10:00,65.52,65.56,65.52,65.53,11461.0,64.5787,64.6181,64.5787,64.5885,11461.0
2017-07-12 13:15:00,65.53,65.53,65.51,65.52,30070.0,64.5885,64.5885,64.5688,64.5787,30070.0
2017-07-12 13:20:00,65.52,65.54,65.48,65.48,11410.0,64.5787,64.5984,64.5393,64.5393,11410.0
2017-07-12 13:25:00,65.47,65.48,65.45,65.47,4444.0,64.5294,64.5393,64.5097,64.5294,4444.0
2017-07-12 13:30:00,65.47,65.49,65.4,65.41,10020.0,64.5294,64.5491,64.4604,64.4703,10020.0
2017-07-12 13:35:00,65.4,65.42,65.34,65.34,9970.0,64.4604,64.4801,64.4013,64.4013,9970.0
2017-07-12 13:40:00,65.36,65.37,65.27,65.28,15114.0,64.421,64.4308,64.3323,64.3421,15114.0
2017-07-12 13:45:00,65.29,65.3,65.26,65.26,13958.0,64.352,64.3619,64.3224,64.3224,13958.0
2017-07-12 13:50:00,65.26,65.3,65.24,65.29,15873.0,64.3224,64.3619,64.3027,64.352,15873.0
2017-07-12 13:55:00,65.29,65.34,65.28,65.33,25592.0,64.352,64.4013,64.3421,64.3914,25592.0
2017-07-12 14:00:00,65.33,65.33,65.23,65.26,15937.0,64.3914,64.3914,64.2929,64.3224,15937.0
2017-07-12 14:05:00,65.26,65.29,65.23,65.28,15219.0,64.3224,64.352,64.2929,64.3421,15219.0
2017-07-12 14:10:00,65.29,65.35,65.28,65.34,19787.0,64.352,64.4111,64.3421,64.4013,19787.0
2017-07-12 14:15:00,65.33,65.34,65.29,65.31,21405.0,64.3914,64.4013,64.352,64.3717,21405.0
2017-07-12 14:20:00,65.31,65.31,65.28,65.31,13304.0,64.3717,64.3717,64.3421,64.3717,13304.0
2017-07-12 14:25:00,65.31,65.39,65.31,65.37,47696.0,64.3717,64.4506,64.3717,64.4308,47696.0
2017-07-12 14:30:00,65.38,65.38,65.34,65.36,6409.0,64.4407,64.4407,64.4013,64.421,6409.0
2017-07-12 14:35:00,65.35,65.39,65.34,65.36,8008.0,64.4111,64.4506,64.4013,64.421,8008.0
2017-07-12 14:40:00,65.36,65.39,65.34,65.38,14612.0,64.421,64.4506,64.4013,64.4407,14612.0
2017-07-12 14:45:00,65.39,65.42,65.37,65.38,16791.0,64.4506,64.4801,64.4308,64.4407,16791.0
2017-07-12 14:50:00,65.38,65.38,65.34,65.36,19337.0,64.4407,64.4407,64.4013,64.421,19337.0
2017-07-12 14:55:00,65.35,65.36,65.29,65.29,16323.0,64.4111,64.421,64.352,64.352,16323.0
2017-07-12 15:00:00,65.29,65.3,65.27,65.28,14563.0,64.352,64.3619,64.3323,64.3421,14563.0
2017-07-12 15:05:00,65.27,65.34,65.27,65.29,28883.0,64.3323,64.4013,64.3323,64.352,28883.0
2017-07-12 15:10:00,65.31,65.32,65.29,65.32,15067.0,64.3717,64.3816,64.352,64.3816,15067.0
2017-07-12 15:15:00,65.32,65.33,65.29,65.31,18373.0,64.3816,64.3914,64.352,64.3717,18373.0
2017-07-12 15:20:00,65.3,65.31,65.29,65.3,16237.0,64.3619,64.3717,64.352,64.3619,16237.0
2017-07-12 15:25:00,65.31,65.31,65.23,65.25,76511.0,64.3717,64.3717,64.2929,64.3126,76511.0
2017-07-12 15:30:00,65.26,65.31,65.25,65.25,41348.0,64.3224,64.3717,64.3126,64.3126,41348.0
2017-07-12 15:35:00,65.26,65.26,65.17,65.17,45283.0,64.3224,64.3224,64.2337,64.2337,45283.0
2017-07-12 15:40:00,65.17,65.17,65.09,65.17,72454.0,64.2337,64.2337,64.1549,64.2337,72454.0
2017-07-12 15:45:00,65.17,65.17,65.15,65.17,54871.0,64.2337,64.2337,64.214,64.2337,54871.0
2017-07-12 15:50:00,65.16,65.18,65.02,65.04,177642.0,64.2239,64.2436,64.0859,64.1056,177642.0
2017-07-12 15:55:00,65.03,65.07,64.98,65.05,368704.0,64.0957,64.1352,64.0465,64.1154,368704.0
2017-07-13 09:30:00,65.33,65.84,65.22,65.81,160922.0,64.3914,64.8941,64.283,64.8645,160922.0
2017-07-13 09:35:00,65.79,66.47,65.75,66.46,106544.0,64.8448,65.515,64.8054,65.5052,106544.0
2017-07-13 09:40:00,66.44,66.53,66.2,66.26,99596.0,65.4855,65.5742,65.2489,65.3081,99596.0
2017-07-13 09:45:00,66.22,66.34,66.06,66.14,125684.0,65.2686,65.3869,65.1109,65.1898,125684.0
2017-07-13 09:50:00,66.14,66.22,66.06,66.15,58770.0,65.1898,65.2686,65.1109,65.1996,58770.0
2017-07-13 09:55:00,66.17,66.26,66.1,66.25,48410.0,65.2194,65.3081,65.1504,65.2982,48410.0
2017-07-13 10:00:00,66.25,66.34,66.17,66.34,240609.0,65.2982,65.3869,65.2194,65.3869,240609.0
2017-07-13 10:05:00,66.33,66.42,66.25,66.27,69652.0,65.3771,65.4658,65.2982,65.3179,69652.0
2017-07-13 10:10:00,66.27,66.35,66.25,66.32,29648.0,65.3179,65.3968,65.2982,65.3672,29648.0
2017-07-13 10:15:00,66.31,66.35,66.25,66.27,28623.0,65.3573,65.3968,65.2982,65.3179,28623.0
2017-07-13 10:20:00,66.27,66.28,66.2,66.21,30158.0,65.3179,65.3278,65.2489,65.2588,30158.0
2017-07-13 10:25:00,66.22,66.22,66.09,66.12,18521.0,65.2686,65.2686,65.1405,65.1701,18521.0
2017-07-13 10:30:00,66.1,66.18,66.09,66.16,20481.0,65.1504,65.2292,65.1405,65.2095,20481.0
2017-07-13 10:35:00,66.17,66.2,66.15,66.15,28261.0,65.2194,65.2489,65.1996,65.1996,28261.0
2017-07-13 10:40:00,66.15,66.19,66.13,66.19,28766.0,65.1996,65.2391,65.1799,65.2391,28766.0
2017-07-13 10:45:00,66.18,66.19,66.13,66.17,40629.0,65.2292,65.2391,65.1799,65.2194,40629.0
2017-07-13 10:50:00,66.17,66.19,66.14,66.15,23306.0,65.2194,65.2391,65.1898,65.1996,23306.0
2017-07-13 10:55:00,66.15,66.21,66.14,66.19,48552.0,65.1996,65.2588,65.1898,65.2391,48552.0
2017-07-13 11:00:00,66.19,66.27,66.19,66.27,45055.0,65.2391,65.3179,65.2391,65.3179,45055.0
2017-07-13 11:05:00,66.27,66.28,66.24,66.27,42911.0,65.3179,65.3278,65.2883,65.3179,42911.0
2017-07-13 11:10:00,66.26,66.27,66.25,66.27,33640.0,65.3081,65.3179,65.2982,65.3179,33640.0
2017-07-13 11:15:00,66.27,66.35,66.26,66.3,67309.0,65.3179,65.3968,65.3081,65.3475,67309.0
2017-07-13 11:20:00,66.3,66.3,66.26,66.27,28566.0,65.3475,65.3475,65.3081,65.3179,28566.0
2017-07-13 11:25:00,66.27,66.3,66.24,66.25,22534.0,65.3179,65.3475,65.2883,65.2982,22534.0
2017-07-13 11:30:00,66.26,66.32,66.26,66.3,32908.0,65.3081,65.3672,65.3081,65.3475,32908.0
2017-07-13 11:35:00,66.31,66.32,66.25,66.28,49540.0,65.3573,65.3672,65.2982,65.3278,49540.0
2017-07-13 11:40:00,66.28,66.29,66.25,66.26,23034.0,65.3278,65.3376,65.2982,65.3081,23034.0
2017-07-13 11:45:00,66.26,66.27,66.24,66.26,26792.0,65.3081,65.3179,65.2883,65.3081,26792.0
2017-07-13 11:50:00,66.24,66.26,66.19,66.21,75903.0,65.2883,65.3081,65.2391,65.2588,75903.0
2017-07-13 11:55:00,66.22,66.25,66.21,66.24,71219.0,65.2686,65.2982,65.2588,65.2883,71219.0
2017-07-13 12:00:00,66.24,66.28,66.23,66.28,24915.0,65.2883,65.3278,65.2785,65.3278,24915.0
2017-07-13 12:05:00,66.27,66.32,66.27,66.3,24641.0,65.3179,65.3672,65.3179,65.3475,24641.0
2017-07-13 12:10:00,66.3,66.3,66.24,66.25,30327.0,65.3475,65.3475,65.2883,65.2982,30327.0
2017-07-13 12:15:00,66.25,66.26,66.19,66.22,147047.0,65.2982,65.3081,65.2391,65.2686,147047.0
2017-07-13 12:20:00,66.22,66.23,66.17,66.2,13986.0,65.2686,65.2785,65.2194,65.2489,13986.0
2017-07-13 12:25:00,66.2,66.24,66.2,66.23,18007.0,65.2489,65.2883,65.2489,65.2785,18007.0
2017-07-13 12:30:00,66.23,66.25,66.2,66.22,38656.0,65.2785,65.2982,65.2489,65.2686,38656.0
2017-07-13 12:35:00,66.23,66.27,66.23,66.24,36679.0,65.2785,65.3179,65.2785,65.2883,36679.0
2017-07-13 12:40:00,66.22,66.25,66.22,66.25,13022.0,65.2686,65.2982,65.2686,65.2982,13022.0
2017-07-13 12:45:00,66.24,66.26,66.23,66.25,15741.0,65.2883,65.3081,65.2785,65.2982,15741.0
2017-07-13 12:50:00,66.25,66.25,66.21,66.21,14177.0,65.2982,65.2982,65.2588,65.2588,14177.0
2017-07-13 12:55:00,66.22,66.22,66.17,66.22,11012.0,65.2686,65.2686,65.2194,65.2686,11012.0
2017-07-13 13:00:00,66.22,66.22,66.13,66.19,17435.0,65.2686,65.2686,65.1799,65.2391,17435.0
2017-07-13 13:05:00,66.19,66.26,66.19,66.26,103833.0,65.2391,65.3081,65.2391,65.3081,103833.0
2017-07-13 13:10:00,66.27,66.34,66.24,66.27,23722.0,65.3179,65.3869,65.2883,65.3179,23722.0
2017-07-13 13:15:00,66.27,66.31,66.24,66.31,16788.0,65.3179,65.3573,65.2883,65.3573,16788.0
2017-07-13 13:20:00,66.31,66.32,66.27,66.3,108355.0,65.3573,65.3672,65.3179,65.3475,108355.0
2017-07-13 13:25:00,66.3,66.51,66.27,66.5,117643.0,65.3475,65.5545,65.3179,65.5446,117643.0
2017-07-13 13:30:00,66.5,66.7,66.42,66.7,165226.0,65.5446,65.7417,65.4658,65.7417,165226.0
2017-07-13 13:35:00,66.69,66.69,66.55,66.56,36077.0,65.7319,65.7319,65.5939,65.6038,36077.0
2017-07-13 13:40:00,66.56,66.59,66.56,66.58,20907.0,65.6038,65.6333,65.6038,65.6235,20907.0
2017-07-13 13:45:00,66.58,66.59,66.48,66.56,24303.0,65.6235,65.6333,65.5249,65.6038,24303.0
2017-07-13 13:50:00,66.56,66.57,66.52,66.52,43851.0,65.6038,65.6136,65.5643,65.5643,43851.0
2017-07-13 13:55:00,66.53,66.53,66.43,66.43,33558.0,65.5742,65.5742,65.4756,65.4756,33558.0
2017-07-13 14:00:00,66.44,66.48,66.43,66.44,23199.0,65.4855,65.5249,65.4756,65.4855,23199.0
2017-07-13 14:05:00,66.44,66.45,66.35,66.38,25227.0,65.4855,65.4953,65.3968,65.4263,25227.0
2017-07-13 14:10:00,66.38,66.39,66.33,66.33,18554.0,65.4263,65.4362,65.3771,65.3771,18554.0
2017-07-13 14:15:00,66.31,66.32,66.29,66.3,17578.0,65.3573,65.3672,65.3376,65.3475,17578.0
2017-07-13 14:20:00,66.3,66.3,66.25,66.29,21998.0,65.3475,65.3475,65.2982,65.3376,21998.0
2017-07-13 14:25:00,66.29,66.43,66.25,66.43,23473.0,65.3376,65.4756,65.2982,65.4756,23473.0
2017-07-13 14:30:00,66.43,66.46,66.41,66.42,32033.0,65.4756,65.5052,65.4559,65.4658,32033.0
2017-07-13 14:35:00,66.43,66.46,66.41,66.44,33399.0,65.4756,65.5052,65.4559,65.4855,33399.0
2017-07-13 14:40:00,66.45,66.45,66.38,66.42,50792.0,65.4953,65.4953,65.4263,65.4658,50792.0
2017-07-13 14:45:00,66.42,66.45,66.38,66.4,63052.0,65.4658,65.4953,65.4263,65.446,63052.0
2017-07-13 14:50:00,66.4,66.42,66.37,66.4,54909.0,65.446,65.4658,65.4165,65.446,54909.0
2017-07-13 14:55:00,66.4,66.43,66.37,66.4,59492.0,65.446,65.4756,65.4165,65.446,59492.0
2017-07-13 15:00:00,66.39,66.44,66.37,66.42,100939.0,65.4362,65.4855,65.4165,65.4658,100939.0
2017-07-13 15:05:00,66.42,66.42,66.35,66.39,82825.0,65.4658,65.4658,65.3968,65.4362,82825.0
2017-07-13 15:10:00,66.39,66.45,66.38,66.41,47279.0,65.4362,65.4953,65.4263,65.4559,47279.0
2017-07-13 15:15:00,66.41,66.41,66.38,66.41,26943.0,65.4559,65.4559,65.4263,65.4559,26943.0
2017-07-13 15:20:00,66.4,66.41,66.32,66.32,113887.0,65.446,65.4559,65.3672,65.3672,113887.0
2017-07-13 15:25:00,66.32,66.33,66.24,66.25,34129.0,65.3672,65.3771,65.2883,65.2982,34129.0
2017-07-13 15:30:00,66.24,66.24,66.2,66.2,23465.0,65.2883,65.2883,65.2489,65.2489,23465.0
2017-07-13 15:35:00,66.2,66.23,66.13,66.23,63500.0,65.2489,65.2785,65.1799,65.2785,63500.0
2017-07-13 15:40:00,66.23,66.26,66.2,66.25,72094.0,65.2785,65.3081,65.2489,65.2982,72094.0
2017-07-13 15:45:00,66.24,66.27,66.23,66.27,108575.0,65.2883,65.3179,65.2785,65.3179,108575.0
2017-07-13 15:50:00,66.25,66.28,66.18,66.18,91117.0,65.2982,65.3278,65.2292,65.2292,91117.0
2017-07-13 15:55:00,66.19,66.2,66.13,66.17,178651.0,65.2391,65.2489,65.1799,65.2194,178651.0
2017-07-14 09:30:00,66.63,66.89,66.3,66.75,49902.0,65.6727,65.929,65.3475,65.791,49902.0
2017-07-14 09:35:00,66.73,66.8,66.67,66.71,12748.0,65.7713,65.8403,65.7122,65.7516,12748.0
2017-07-14 09:40:00,66.68,66.77,66.63,66.72,62030.0,65.722,65.8107,65.6727,65.7615,62030.0
2017-07-14 09:45:00,66.72,66.77,66.64,66.75,103234.0,65.7615,65.8107,65.6826,65.791,103234.0
2017-07-14 09:50:00,66.78,66.78,66.66,66.66,14932.0,65.8206,65.8206,65.7023,65.7023,14932.0
2017-07-14 09:55:00,66.68,66.71,66.49,66.5,27543.0,65.722,65.7516,65.5348,65.5446,27543.0
2017-07-14 10:00:00,66.49,66.61,66.46,66.54,14878.0,65.5348,65.653,65.5052,65.584,14878.0
2017-07-14 10:05:00,66.56,66.66,66.53,66.58,17575.0,65.6038,65.7023,65.5742,65.6235,17575.0
2017-07-14 10:10:00,66.58,66.64,66.56,66.6,14440.0,65.6235,65.6826,65.6038,65.6432,14440.0
2017-07-14 10:15:00,66.58,66.72,66.56,66.68,15267.0,65.6235,65.7615,65.6038,65.722,15267.0
2017-07-14 10:20:00,66.69,66.69,66.61,66.64,9555.0,65.7319,65.7319,65.653,65.6826,9555.0
2017-07-14 10:25:00,66.63,66.63,66.57,66.59,31457.0,65.6727,65.6727,65.6136,65.6333,31457.0
2017-07-14 10:30:00,66.59,66.66,66.58,66.6,70567.0,65.6333,65.7023,65.6235,65.6432,70567.0
2017-07-14 10:35:00,66.61,66.66,66.61,66.63,22524.0,65.653,65.7023,65.653,65.6727,22524.0
2017-07-14 10:40:00,66.63,66.66,66.59,66.59,28107.0,65.6727,65.7023,65.6333,65.6333,28107.0
2017-07-14 10:45:00,66.6,66.61,66.56,66.59,11602.0,65.6432,65.653,65.6038,65.6333,11602.0
2017-07-14 10:50:00,66.59,66.61,66.57,66.59,11471.0,65.6333,65.653,65.6136,65.6333,11471.0
2017-07-14 10:55:00,66.6,66.62,66.57,66.59,27367.0,65.6432,65.6629,65.6136,65.6333,27367.0
2017-07-14 11:00:00,66.59,66.61,66.53,66.53,54824.0,65.6333,65.653,65.5742,65.5742,54824.0
2017-07-14 11:05:00,66.53,66.54,66.48,66.51,59938.0,65.5742,65.584,65.5249,65.5545,59938.0
2017-07-14 11:10:00,66.51,66.53,66.43,66.43,20238.0,65.5545,65.5742,65.4756,65.4756,20238.0
2017-07-14 11:15:00,66.44,66.49,66.43,66.48,20765.0,65.4855,65.5348,65.4756,65.5249,20765.0
2017-07-14 11:20:00,66.47,66.51,66.44,66.49,17916.0,65.515,65.5545,65.4855,65.5348,17916.0
2017-07-14 11:25:00,66.5,66.56,66.49,66.5,26345.0,65.5446,65.6038,65.5348,65.5446,26345.0
2017-07-14 11:30:00,66.5,66.53,66.44,66.44,18495.0,65.5446,65.5742,65.4855,65.4855,18495.0
2017-07-14 11:35:00,66.44,66.44,66.31,66.33,75668.0,65.4855,65.4855,65.3573,65.3771,75668.0
2017-07-14 11:40:00,66.34,66.42,66.33,66.38,11900.0,65.3869,65.4658,65.3771,65.4263,11900.0
2017-07-14 11:45:00,66.37,66.39,66.34,66.37,14224.0,65.4165,65.4362,65.3869,65.4165,14224.0
2017-07-14 11:50:00,66.38,66.4,66.35,66.4,11350.0,65.4263,65.446,65.3968,65.446,11350.0
2017-07-14 11:55:00,66.41,66.41,66.38,66.4,7938.0,65.4559,65.4559,65.4263,65.446,7938.0
2017-07-14 12:00:00,66.39,66.51,66.39,66.5,66933.0,65.4362,65.5545,65.4362,65.5446,66933.0
2017-07-14 12:05:00,66.51,66.53,66.44,66.51,229211.0,65.5545,65.5742,65.4855,65.5545,229211.0
2017-07-14 12:10:00,66.52,66.59,66.52,66.55,43386.0,65.5643,65.6333,65.5643,65.5939,43386.0
2017-07-14 12:15:00,66.54,66.54,66.41,66.49,21939.0,65.584,65.584,65.4559,65.5348,21939.0
2017-07-14 12:20:00,66.48,66.48,66.38,66.38,11352.0,65.5249,65.5249,65.4263,65.4263,11352.0
2017-07-14 12:25:00,66.37,66.39,66.33,66.39,10639.0,65.4165,65.4362,65.3771,65.4362,10639.0
2017-07-14 12:30:00,66.37,66.38,66.34,66.35,5996.0,65.4165,65.4263,65.3869,65.3968,5996.0
2017-07-14 12:35:00,66.36,66.48,66.35,66.48,10422.0,65.4066,65.5249,65.3968,65.5249,10422.0
2017-07-14 12:40:00,66.45,66.45,66.42,66.43,3919.0,65.4953,65.4953,65.4658,65.4756,3919.0
2017-07-14 12:45:00,66.44,66.54,66.41,66.49,8508.0,65.4855,65.584,65.4559,65.5348,8508.0
2017-07-14 12:50:00,66.5,66.5,66.48,66.5,3800.0,65.5446,65.5446,65.5249,65.5446,3800.0
2017-07-14 12:55:00,66.52,66.53,66.47,66.5,8000.0,65.5643,65.5742,65.515,65.5446,8000.0
2017-07-14 13:00:00,66.5,66.5,66.44,66.45,3615.0,65.5446,65.5446,65.4855,65.4953,3615.0
2017-07-14 13:05:00,66.46,66.53,66.45,66.47,9439.0,65.5052,65.5742,65.4953,65.515,9439.0
2017-07-14 13:10:00,66.47,66.48,66.41,66.41,4369.0,65.515,65.5249,65.4559,65.4559,4369.0
2017-07-14 13:15:00,66.41,66.45,66.4,66.42,6385.0,65.4559,65.4953,65.446,65.4658,6385.0
2017-07-14 13:20:00,66.42,66.45,66.37,66.38,5179.0,65.4658,65.4953,65.4165,65.4263,5179.0
2017-07-14 13:25:00,66.39,66.42,66.38,66.42,7400.0,65.4362,65.4658,65.4263,65.4658,7400.0
2017-07-14 13:30:00,66.43,66.43,66.37,66.4,12264.0,65.4756,65.4756,65.4165,65.446,12264.0
2017-07-14 13:35:00,66.39,66.4,66.38,66.39,12384.0,65.4362,65.446,65.4263,65.4362,12384.0
2017-07-14 13:40:00,66.39,66.39,66.36,66.38,6050.0,65.4362,65.4362,65.4066,65.4263,6050.0
2017-07-14 13:45:00,66.37,66.38,66.33,66.36,8235.0,65.4165,65.4263,65.3771,65.4066,8235.0
2017-07-14 13:50:00,66.36,66.39,66.35,66.38,15814.0,65.4066,65.4362,65.3968,65.4263,15814.0
2017-07-14 13:55:00,66.37,66.42,66.37,66.41,6444.0,65.4165,65.4658,65.4165,65.4559,6444.0
2017-07-14 14:00:00,66.42,66.46,66.4,66.4,3705.0,65.4658,65.5052,65.446,65.446,3705.0
2017-07-14 14:05:00,66.41,66.44,66.38,66.41,5089.0,65.4559,65.4855,65.4263,65.4559,5089.0
2017-07-14 14:10:00,66.41,66.43,66.38,66.43,14004.0,65.4559,65.4756,65.4263,65.4756,14004.0
2017-07-14 14:15:00,66.43,66.43,66.33,66.33,7761.0,65.4756,65.4756,65.3771,65.3771,7761.0
2017-07-14 14:20:00,66.35,66.35,66.31,66.31,9205.0,65.3968,65.3968,65.3573,65.3573,9205.0
2017-07-14 14:25:00,66.32,66.37,66.32,66.35,5800.0,65.3672,65.4165,65.3672,65.3968,5800.0
2017-07-14 14:30:00,66.35,66.36,66.3,66.31,14504.0,65.3968,65.4066,65.3475,65.3573,14504.0
2017-07-14 14:35:00,66.31,66.32,66.28,66.29,6500.0,65.3573,65.3672,65.3278,65.3376,6500.0
2017-07-14 14:40:00,66.29,66.3,66.25,66.25,15273.0,65.3376,65.3475,65.2982,65.2982,15273.0
2017-07-14 14:45:00,66.25,66.29,66.25,66.27,13103.0,65.2982,65.3376,65.2982,65.3179,13103.0
2017-07-14 14:50:00,66.27,66.28,66.25,66.26,5500.0,65.3179,65.3278,65.2982,65.3081,5500.0
2017-07-14 14:55:00,66.26,66.27,66.24,66.26,16082.0,65.3081,65.3179,65.2883,65.3081,16082.0
2017-07-14 15:00:00,66.26,66.33,66.25,66.31,18220.0,65.3081,65.3771,65.2982,65.3573,18220.0
2017-07-14 15:05:00,66.31,66.34,66.26,66.3,33336.0,65.3573,65.3869,65.3081,65.3475,33336.0
2017-07-14 15:10:00,66.3,66.32,66.26,66.27,12081.0,65.3475,65.3672,65.3081,65.3179,12081.0
2017-07-14 15:15:00,66.27,66.27,66.23,66.25,16224.0,65.3179,65.3179,65.2785,65.2982,16224.0
2017-07-14 15:20:00,66.26,66.28,66.25,66.27,12855.0,65.3081,65.3278,65.2982,65.3179,12855.0
2017-07-14 15:25:00,66.27,66.38,66.27,66.33,15634.0,65.3179,65.4263,65.3179,65.3771,15634.0
2017-07-14 15:30:00,66.34,66.34,66.28,66.31,17970.0,65.3869,65.3869,65.3278,65.3573,17970.0
2017-07-14 15:35:00,66.31,66.39,66.3,66.37,24004.0,65.3573,65.4362,65.3475,65.4165,24004.0
2017-07-14 15:40:00,66.37,66.39,66.34,66.35,24374.0,65.4165,65.4362,65.3869,65.3968,24374.0
2017-07-14 15:45:00,66.36,66.36,66.3,66.31,39891.0,65.4066,65.4066,65.3475,65.3573,39891.0
2017-07-14 15:50:00,66.32,66.32,66.28,66.28,56580.0,65.3672,65.3672,65.3278,65.3278,56580.0
2017-07-14 15:55:00,66.28,66.35,66.28,66.33,120188.0,65.3278,65.3968,65.3278,65.3771,120188.0
2017-07-17 09:30:00,66.34,66.48,66.26,66.43,39131.0,65.3869,65.5249,65.3081,65.4756,39131.0
2017-07-17 09:35:00,66.39,66.39,66.22,66.3,20495.0,65.4362,65.4362,65.2686,65.3475,20495.0
2017-07-17 09:40:00,66.3,66.34,66.15,66.2,12384.0,65.3475,65.3869,65.1996,65.2489,12384.0
2017-07-17 09:45:00,66.19,66.25,66.11,66.22,11668.0,65.2391,65.2982,65.1602,65.2686,11668.0
2017-07-17 09:50:00,66.23,66.35,66.22,66.35,12175.0,65.2785,65.3968,65.2686,65.3968,12175.0
2017-07-17 09:55:00,66.33,66.34,66.22,66.22,7467.0,65.3771,65.3869,65.2686,65.2686,7467.0
2017-07-17 10:00:00,66.24,66.24,66.13,66.18,12512.0,65.2883,65.2883,65.1799,65.2292,12512.0
2017-07-17 10:05:00,66.18,66.22,66.15,66.21,5259.0,65.2292,65.2686,65.1996,65.2588,5259.0
2017-07-17 10:10:00,66.22,66.25,66.18,66.23,6088.0,65.2686,65.2982,65.2292,65.2785,6088.0
2017-07-17 10:15:00,66.25,66.27,66.22,66.23,6060.0,65.2982,65.3179,65.2686,65.2785,6060.0
2017-07-17 10:20:00,66.26,66.29,66.23,66.23,5961.0,65.3081,65.3376,65.2785,65.2785,5961.0
2017-07-17 10:25:00,66.23,66.26,66.21,66.25,6463.0,65.2785,65.3081,65.2588,65.2982,6463.0
2017-07-17 10:30:00,66.25,66.26,66.23,66.24,2747.0,65.2982,65.3081,65.2785,65.2883,2747.0
2017-07-17 10:35:00,66.26,66.27,66.22,66.23,7948.0,65.3081,65.3179,65.2686,65.2785,7948.0
2017-07-17 10:40:00,66.25,66.31,66.23,66.3,5733.0,65.2982,65.3573,65.2785,65.3475,5733.0
2017-07-17 10:45:00,66.3,66.31,66.26,66.29,3279.0,65.3475,65.3573,65.3081,65.3376,3279.0
2017-07-17 10:50:00,66.31,66.32,66.22,66.25,5766.0,65.3573,65.3672,65.2686,65.2982,5766.0
2017-07-17 10:55:00,66.25,66.29,66.23,66.24,6449.0,65.2982,65.3376,65.2785,65.2883,6449.0
2017-07-17 11:00:00,66.26,66.33,66.24,66.28,6144.0,65.3081,65.3771,65.2883,65.3278,6144.0
2017-07-17 11:05:00,66.29,66.32,66.25,66.27,8043.0,65.3376,65.3672,65.2982,65.3179,8043.0
2017-07-17 11:10:00,66.27,66.29,66.24,66.26,11737.0,65.3179,65.3376,65.2883,65.3081,11737.0
2017-07-17 11:15:00,66.27,66.4,66.27,66.39,70402.0,65.3179,65.446,65.3179,65.4362,70402.0
2017-07-17 11:20:00,66.4,66.4,66.35,66.4,16324.0,65.446,65.446,65.3968,65.446,16324.0
2017-07-17 11:25:00,66.4,66.43,66.38,66.38,4746.0,65.446,65.4756,65.4263,65.4263,4746.0
2017-07-17 11:30:00,66.4,66.41,66.34,66.35,7230.0,65.446,65.4559,65.3869,65.3968,7230.0
2017-07-17 11:35:00,66.35,66.35,66.31,66.31,2227.0,65.3968,65.3968,65.3573,65.3573,2227.0
2017-07-17 11:40:00,66.31,66.36,66.3,66.35,7044.0,65.3573,65.4066,65.3475,65.3968,7044.0
2017-07-17 11:45:00,66.34,66.36,66.33,66.34,7914.0,65.3869,65.4066,65.3771,65.3869,7914.0
2017-07-17 11:50:00,66.32,66.32,66.3,66.3,3366.0,65.3672,65.3672,65.3475,65.3475,3366.0
2017-07-17 11:55:00,66.32,66.34,66.3,66.32,2961.0,65.3672,65.3869,65.3475,65.3672,2961.0
2017-07-17 12:00:00,66.32,66.35,66.31,66.32,3508.0,65.3672,65.3968,65.3573,65.3672,3508.0
2017-07-17 12:05:00,66.32,66.32,66.27,66.29,4764.0,65.3672,65.3672,65.3179,65.3376,4764.0
2017-07-17 12:10:00,66.3,66.34,66.3,66.33,3246.0,65.3475,65.3869,65.3475,65.3771,3246.0
2017-07-17 12:15:00,66.34,66.35,66.33,66.34,2143.0,65.3869,65.3968,65.3771,65.3869,2143.0
2017-07-17 12:20:00,66.33,66.38,66.33,66.36,4342.0,65.3771,65.4263,65.3771,65.4066,4342.0
2017-07-17 12:25:00,66.38,66.4,66.36,66.39,4480.0,65.4263,65.446,65.4066,65.4362,4480.0
2017-07-17 12:30:00,66.38,66.38,66.34,66.34,5535.0,65.4263,65.4263,65.3869,65.3869,5535.0
2017-07-17 12:35:00,66.34,66.34,66.27,66.27,6700.0,65.3869,65.3869,65.3179,65.3179,6700.0
2017-07-17 12:40:00,66.28,66.28,66.25,66.26,5818.0,65.3278,65.3278,65.2982,65.3081,5818.0
2017-07-17 12:45:00,66.25,66.29,66.24,66.29,5291.0,65.2982,65.3376,65.2883,65.3376,5291.0
2017-07-17 12:50:00,66.29,66.31,66.28,66.31,3122.0,65.3376,65.3573,65.3278,65.3573,3122.0
2017-07-17 12:55:00,66.31,66.33,66.29,66.29,4066.0,65.3573,65.3771,65.3376,65.3376,4066.0
2017-07-17 13:00:00,66.3,66.31,66.28,66.29,8130.0,65.3475,65.3573,65.3278,65.3376,8130.0
2017-07-17 13:05:00,66.29,66.3,66.29,66.3,4900.0,65.3376,65.3475,65.3376,65.3475,4900.0
2017-07-17 13:10:00,66.3,66.35,66.29,66.32,5538.0,65.3475,65.3968,65.3376,65.3672,5538.0
2017-07-17 13:15:00,66.33,66.34,66.31,66.32,4503.0,65.3771,65.3869,65.3573,65.3672,4503.0
2017-07-17 13:20:00,66.32,66.33,66.3,66.31,3051.0,65.3672,65.3771,65.3475,65.3573,3051.0
2017-07-17 13:25:00,66.32,66.32,66.29,66.29,4580.0,65.3672,65.3672,65.3376,65.3376,4580.0
2017-07-17 13:30:00,66.29,66.3,66.28,66.29,11700.0,65.3376,65.3475,65.3278,65.3376,11700.0
2017-07-17 13:35:00,66.28,66.42,66.28,66.41,32298.0,65.3278,65.4658,65.3278,65.4559,32298.0
2017-07-17 13:40:00,66.42,66.43,66.39,66.42,7760.0,65.4658,65.4756,65.4362,65.4658,7760.0
2017-07-17 13:45:00,66.41,66.41,66.38,66.4,5362.0,65.4559,65.4559,65.4263,65.446,5362.0
2017-07-17 13:50:00,66.4,66.41,66.39,66.4,1893.0,65.446,65.4559,65.4362,65.446,1893.0
2017-07-17 13:55:00,66.4,66.41,66.4,66.41,977.0,65.446,65.4559,65.446,65.4559,977.0
2017-07-17 14:00:00,66.41,66.42,66.4,66.42,3050.0,65.4559,65.4658,65.446,65.4658,3050.0
2017-07-17 14:05:00,66.43,66.45,66.42,66.45,4225.0,65.4756,65.4953,65.4658,65.4953,4225.0
2017-07-17 14:10:00,66.44,66.44,66.42,66.42,3000.0,65.4855,65.4855,65.4658,65.4658,3000.0
2017-07-17 14:15:00,66.39,66.42,66.39,66.4,3526.0,65.4362,65.4658,65.4362,65.446,3526.0
2017-07-17 14:20:00,66.39,66.43,66.39,66.43,3076.0,65.4362,65.4756,65.4362,65.4756,3076.0
2017-07-17 14:25:00,66.42,66.43,66.41,66.41,2304.0,65.4658,65.4756,65.4559,65.4559,2304.0
2017-07-17 14:30:00,66.42,66.42,66.4,66.41,2060.0,65.4658,65.4658,65.446,65.4559,2060.0
2017-07-17 14:35:00,66.41,66.42,66.39,66.42,5261.0,65.4559,65.4658,65.4362,65.4658,5261.0
2017-07-17 14:40:00,66.43,66.43,66.36,66.36,4856.0,65.4756,65.4756,65.4066,65.4066,4856.0
2017-07-17 14:45:00,66.36,66.45,66.36,66.45,7555.0,65.4066,65.4953,65.4066,65.4953,7555.0
2017-07-17 14:50:00,66.45,66.47,66.44,66.47,5302.0,65.4953,65.515,65.4855,65.515,5302.0
2017-07-17 14:55:00,66.48,66.49,66.46,66.47,5314.0,65.5249,65.5348,65.5052,65.515,5314.0
2017-07-17 15:00:00,66.47,66.49,66.47,66.48,23633.0,65.515,65.5348,65.515,65.5249,23633.0
2017-07-17 15:05:00,66.47,66.48,66.4,66.41,51639.0,65.515,65.5249,65.446,65.4559,51639.0
2017-07-17 15:10:00,66.42,66.43,66.41,66.42,6988.0,65.4658,65.4756,65.4559,65.4658,6988.0
2017-07-17 15:15:00,66.41,66.43,66.41,66.41,3683.0,65.4559,65.4756,65.4559,65.4559,3683.0
2017-07-17 15:20:00,66.42,66.43,66.4,66.42,7875.0,65.4658,65.4756,65.446,65.4658,7875.0
2017-07-17 15:25:00,66.42,66.42,66.39,66.39,7150.0,65.4658,65.4658,65.4362,65.4362,7150.0
2017-07-17 15:30:00,66.38,66.4,66.36,66.39,47257.0,65.4263,65.446,65.4066,65.4362,47257.0
2017-07-17 15:35:00,66.38,66.45,66.38,66.44,10349.0,65.4263,65.4953,65.4263,65.4855,10349.0
2017-07-17 15:40:00,66.45,66.46,66.4,66.44,23150.0,65.4953,65.5052,65.446,65.4855,23150.0
2017-07-17 15:45:00,66.44,66.5,66.43,66.45,58763.0,65.4855,65.5446,65.4756,65.4953,58763.0
2017-07-17 15:50:00,66.44,66.49,66.44,66.47,26758.0,65.4855,65.5348,65.4855,65.515,26758.0
2017-07-17 15:55:00,66.46,66.52,66.46,66.5,63558.0,65.5052,65.5643,65.5052,65.5446,63558.0
2017-07-18 09:30:00,66.66,66.68,66.52,66.64,25745.0,65.7023,65.722,65.5643,65.6826,25745.0
2017-07-18 09:35:00,66.62,66.66,66.56,66.64,16606.0,65.6629,65.7023,65.6038,65.6826,16606.0
2017-07-18 09:40:00,66.64,66.64,66.51,66.51,11415.0,65.6826,65.6826,65.5545,65.5545,11415.0
2017-07-18 09:45:00,66.51,66.59,66.48,66.54,5513.0,65.5545,65.6333,65.5249,65.584,5513.0
2017-07-18 09:50:00,66.53,66.63,66.49,66.49,10091.0,65.5742,65.6727,65.5348,65.5348,10091.0
2017-07-18 09:55:00,66.48,66.54,66.46,66.51,10446.0,65.5249,65.584,65.5052,65.5545,10446.0
2017-07-18 10:00:00,66.51,66.56,66.47,66.54,35790.0,65.5545,65.6038,65.515,65.584,35790.0
2017-07-18 10:05:00,66.55,66.57,66.52,66.56,6247.0,65.5939,65.6136,65.5643,65.6038,6247.0
2017-07-18 10:10:00,66.59,66.62,66.57,66.57,3978.0,65.6333,65.6629,65.6136,65.6136,3978.0
2017-07-18 10:15:00,66.57,66.58,66.51,66.53,5301.0,65.6136,65.6235,65.5545,65.5742,5301.0
2017-07-18 10:20:00,66.54,66.61,66.54,66.59,4401.0,65.584,65.653,65.584,65.6333,4401.0
2017-07-18 10:25:00,66.59,66.61,66.52,66.54,22350.0,65.6333,65.653,65.5643,65.584,22350.0
2017-07-18 10:30:00,66.55,66.62,66.54,66.58,6131.0,65.5939,65.6629,65.584,65.6235,6131.0
2017-07-18 10:35:00,66.59,66.59,66.46,66.47,30035.0,65.6333,65.6333,65.5052,65.515,30035.0
2017-07-18 10:40:00,66.47,66.67,66.46,66.67,56950.0,65.515,65.7122,65.5052,65.7122,56950.0
2017-07-18 10:45:00,66.69,66.69,66.59,66.59,9022.0,65.7319,65.7319,65.6333,65.6333,9022.0
2017-07-18 10:50:00,66.58,66.64,66.58,66.62,101627.0,65.6235,65.6826,65.6235,65.6629,101627.0
2017-07-18 10:55:00,66.63,66.73,66.62,66.66,27112.0,65.6727,65.7713,65.6629,65.7023,27112.0
2017-07-18 11:00:00,66.65,66.65,66.61,66.63,3631.0,65.6925,65.6925,65.653,65.6727,3631.0
2017-07-18 11:05:00,66.62,66.65,66.61,66.64,3936.0,65.6629,65.6925,65.653,65.6826,3936.0
2017-07-18 11:10:00,66.64,66.65,66.57,66.59,7528.0,65.6826,65.6925,65.6136,65.6333,7528.0
2017-07-18 11:15:00,66.58,66.61,66.58,66.59,2700.0,65.6235,65.653,65.6235,65.6333,2700.0
2017-07-18 11:20:00,66.59,66.63,66.57,66.63,33410.0,65.6333,65.6727,65.6136,65.6727,33410.0
2017-07-18 11:25:00,66.62,66.68,66.62,66.63,13631.0,65.6629,65.722,65.6629,65.6727,13631.0
2017-07-18 11:30:00,66.63,66.65,66.61,66.63,2828.0,65.6727,65.6925,65.653,65.6727,2828.0
2017-07-18 11:35:00,66.63,66.67,66.62,66.67,4275.0,65.6727,65.7122,65.6629,65.7122,4275.0
2017-07-18 11:40:00,66.66,66.67,66.61,66.61,2376.0,65.7023,65.7122,65.653,65.653,2376.0
2017-07-18 11:45:00,66.61,66.66,66.61,66.65,7258.0,65.653,65.7023,65.653,65.6925,7258.0
2017-07-18 11:50:00,66.65,66.67,66.64,66.66,9068.0,65.6925,65.7122,65.6826,65.7023,9068.0
2017-07-18 11:55:00,66.65,66.65,66.62,66.64,2725.0,65.6925,65.6925,65.6629,65.6826,2725.0
2017-07-18 12:00:00,66.63,66.64,66.62,66.62,2556.0,65.6727,65.6826,65.6629,65.6629,2556.0
2017-07-18 12:05:00,66.61,66.61,66.59,66.6,1417.0,65.653,65.653,65.6333,65.6432,1417.0
2017-07-18 12:10:00,66.58,66.59,66.58,66.58,1423.0,65.6235,65.6333,65.6235,65.6235,1423.0
2017-07-18 12:15:00,66.57,66.62,66.57,66.62,4627.0,65.6136,65.6629,65.6136,65.6629,4627.0
2017-07-18 12:20:00,66.61,66.67,66.6,66.64,15877.0,65.653,65.7122,65.6432,65.6826,15877.0
2017-07-18 12:25:00,66.64,66.64,66.61,66.61,3001.0,65.6826,65.6826,65.653,65.653,3001.0
2017-07-18 12:30:00,66.6,66.62,66.6,66.62,1656.0,65.6432,65.6629,65.6432,65.6629,1656.0
2017-07-18 12:35:00,66.62,66.64,66.62,66.64,2024.0,65.6629,65.6826,65.6629,65.6826,2024.0
2017-07-18 12:40:00,66.62,66.62,66.6,66.6,2700.0,65.6629,65.6629,65.6432,65.6432,2700.0
2017-07-18 12:45:00,66.58,66.59,66.54,66.55,4908.0,65.6235,65.6333,65.584,65.5939,4908.0
2017-07-18 12:50:00,66.55,66.57,66.54,66.57,2035.0,65.5939,65.6136,65.584,65.6136,2035.0
2017-07-18 12:55:00,66.6,66.63,66.6,66.63,2504.0,65.6432,65.6727,65.6432,65.6727,2504.0
2017-07-18 13:00:00,66.63,66.64,66.62,66.64,3867.0,65.6727,65.6826,65.6629,65.6826,3867.0
2017-07-18 13:05:00,66.63,66.63,66.6,66.63,26200.0,65.6727,65.6727,65.6432,65.6727,26200.0
2017-07-18 13:10:00,66.62,66.65,66.6,66.64,2021.0,65.6629,65.6925,65.6432,65.6826,2021.0
2017-07-18 13:15:00,66.64,66.67,66.64,66.65,8438.0,65.6826,65.7122,65.6826,65.6925,8438.0
2017-07-18 13:20:00,66.65,66.66,66.63,66.65,5009.0,65.6925,65.7023,65.6727,65.6925,5009.0
2017-07-18 13:25:00,66.65,66.66,66.64,66.65,8204.0,65.6925,65.7023,65.6826,65.6925,8204.0
2017-07-18 13:30:00,66.64,66.65,66.63,66.65,6712.0,65.6826,65.6925,65.6727,65.6925,6712.0
2017-07-18 13:35:00,66.65,66.65,66.6,66.61,6498.0,65.6925,65.6925,65.6432,65.653,6498.0
2017-07-18 13:40:00,66.61,66.63,66.58,66.59,6528.0,65.653,65.6727,65.6235,65.6333,6528.0
2017-07-18 13:45:00,66.59,66.59,66.56,66.56,5741.0,65.6333,65.6333,65.6038,65.6038,5741.0
2017-07-18 13:50:00,66.56,66.6,66.56,66.59,8196.0,65.6038,65.6432,65.6038,65.6333,8196.0
2017-07-18 13:55:00,66.58,66.61,66.56,66.59,9690.0,65.6235,65.653,65.6038,65.6333,9690.0
2017-07-18 14:00:00,66.59,66.63,66.59,66.62,9382.0,65.6333,65.6727,65.6333,65.6629,9382.0
2017-07-18 14:05:00,66.62,66.65,66.61,66.64,6879.0,65.6629,65.6925,65.653,65.6826,6879.0
2017-07-18 14:10:00,66.64,66.65,66.6,66.6,17376.0,65.6826,65.6925,65.6432,65.6432,17376.0
2017-07-18 14:15:00,66.6,66.6,66.57,66.59,9649.0,65.6432,65.6432,65.6136,65.6333,9649.0
2017-07-18 14:20:00,66.6,66.62,66.59,66.59,8730.0,65.6432,65.6629,65.6333,65.6333,8730.0
2017-07-18 14:25:00,66.59,66.6,66.57,66.6,35934.0,65.6333,65.6432,65.6136,65.6432,35934.0
2017-07-18 14:30:00,66.59,66.67,66.59,66.67,34483.0,65.6333,65.7122,65.6333,65.7122,34483.0
2017-07-18 14:35:00,66.67,66.71,66.65,66.68,30761.0,65.7122,65.7516,65.6925,65.722,30761.0
2017-07-18 14:40:00,66.68,66.7,66.67,66.7,8073.0,65.722,65.7417,65.7122,65.7417,8073.0
2017-07-18 14:45:00,66.7,66.73,66.69,66.73,7775.0,65.7417,65.7713,65.7319,65.7713,7775.0
2017-07-18 14:50:00,66.72,66.73,66.71,66.73,7646.0,65.7615,65.7713,65.7516,65.7713,7646.0
2017-07-18 14:55:00,66.72,66.73,66.68,66.68,8187.0,65.7615,65.7713,65.722,65.722,8187.0
2017-07-18 15:00:00,66.7,66.71,66.68,66.7,106850.0,65.7417,65.7516,65.722,65.7417,106850.0
2017-07-18 15:05:00,66.7,66.7,66.66,66.66,19547.0,65.7417,65.7417,65.7023,65.7023,19547.0
2017-07-18 15:10:00,66.65,66.67,66.64,66.65,10508.0,65.6925,65.7122,65.6826,65.6925,10508.0
2017-07-18 15:15:00,66.65,66.66,66.63,66.63,16878.0,65.6925,65.7023,65.6727,65.6727,16878.0
2017-07-18 15:20:00,66.63,66.68,66.63,66.67,16108.0,65.6727,65.722,65.6727,65.7122,16108.0
2017-07-18 15:25:00,66.67,66.73,66.65,66.69,28310.0,65.7122,65.7713,65.6925,65.7319,28310.0
2017-07-18 15:30:00,66.69,66.71,66.67,66.69,27005.0,65.7319,65.7516,65.7122,65.7319,27005.0
2017-07-18 15:35:00,66.69,66.72,66.67,66.67,29403.0,65.7319,65.7615,65.7122,65.7122,29403.0
2017-07-18 15:40:00,66.67,66.69,66.66,66.68,42452.0,65.7122,65.7319,65.7023,65.722,42452.0
2017-07-18 15:45:00,66.69,66.72,66.64,66.72,64684.0,65.7319,65.7615,65.6826,65.7615,64684.0
2017-07-18 15:50:00,66.71,66.73,66.69,66.71,68715.0,65.7516,65.7713,65.7319,65.7516,68715.0
2017-07-18 15:55:00,66.71,66.71,66.62,66.65,114864.0,65.7516,65.7516,65.6629,65.6925,114864.0
2017-07-19 09:30:00,66.8,66.8,66.67,66.73,21385.0,65.8403,65.8403,65.7122,65.7713,21385.0
2017-07-19 09:35:00,66.77,66.81,66.71,66.73,11150.0,65.8107,65.8502,65.7516,65.7713,11150.0
2017-07-19 09:40:00,66.75,66.8,66.73,66.75,3918.0,65.791,65.8403,65.7713,65.791,3918.0
2017-07-19 09:45:00,66.74,66.75,66.66,66.66,2234.0,65.7812,65.791,65.7023,65.7023,2234.0
2017-07-19 09:50:00,66.65,66.88,66.65,66.83,12498.0,65.6925,65.9192,65.6925,65.8699,12498.0
2017-07-19 09:55:00,66.83,66.83,66.76,66.79,10450.0,65.8699,65.8699,65.8009,65.8304,10450.0
2017-07-19 10:00:00,66.79,66.84,66.78,66.82,9107.0,65.8304,65.8797,65.8206,65.86,9107.0
2017-07-19 10:05:00,66.83,66.83,66.79,66.81,10904.0,65.8699,65.8699,65.8304,65.8502,10904.0
2017-07-19 10:10:00,66.8,66.82,66.79,66.8,10690.0,65.8403,65.86,65.8304,65.8403,10690.0
2017-07-19 10:15:00,66.79,66.8,66.66,66.67,11271.0,65.8304,65.8403,65.7023,65.7122,11271.0
2017-07-19 10:20:00,66.65,66.67,66.64,66.65,4200.0,65.6925,65.7122,65.6826,65.6925,4200.0
2017-07-19 10:25:00,66.65,66.66,66.57,66.57,3100.0,65.6925,65.7023,65.6136,65.6136,3100.0
2017-07-19 10:30:00,66.58,66.6,66.55,66.58,7869.0,65.6235,65.6432,65.5939,65.6235,7869.0
2017-07-19 10:35:00,66.59,66.61,66.57,66.58,9517.0,65.6333,65.653,65.6136,65.6235,9517.0
2017-07-19 10:40:00,66.58,66.6,66.55,66.59,9747.0,65.6235,65.6432,65.5939,65.6333,9747.0
2017-07-19 10:45:00,66.58,66.59,66.57,66.57,5453.0,65.6235,65.6333,65.6136,65.6136,5453.0
2017-07-19 10:50:00,66.58,66.64,66.58,66.62,8624.0,65.6235,65.6826,65.6235,65.6629,8624.0
2017-07-19 10:55:00,66.62,66.65,66.61,66.61,10123.0,65.6629,65.6925,65.653,65.653,10123.0
2017-07-19 11:00:00,66.62,66.68,66.59,66.59,8017.0,65.6629,65.722,65.6333,65.6333,8017.0
2017-07-19 11:05:00,66.57,66.64,66.57,66.64,9777.0,65.6136,65.6826,65.6136,65.6826,9777.0
2017-07-19 11:10:00,66.63,66.7,66.63,66.7,8841.0,65.6727,65.7417,65.6727,65.7417,8841.0
2017-07-19 11:15:00,66.71,66.74,66.65,66.65,6436.0,65.7516,65.7812,65.6925,65.6925,6436.0
2017-07-19 11:20:00,66.66,66.68,66.65,66.67,4800.0,65.7023,65.722,65.6925,65.7122,4800.0
2017-07-19 11:25:00,66.67,66.78,66.67,66.78,11362.0,65.7122,65.8206,65.7122,65.8206,11362.0
2017-07-19 11:30:00,66.76,66.81,66.73,66.78,8442.0,65.8009,65.8502,65.7713,65.8206,8442.0
2017-07-19 11:35:00,66.76,66.76,66.7,66.7,5217.0,65.8009,65.8009,65.7417,65.7417,5217.0
2017-07-19 11:40:00,66.7,66.73,66.7,66.73,7007.0,65.7417,65.7713,65.7417,65.7713,7007.0
2017-07-19 11:45:00,66.72,66.73,66.7,66.71,8243.0,65.7615,65.7713,65.7417,65.7516,8243.0
2017-07-19 11:50:00,66.7,66.72,66.7,66.72,5924.0,65.7417,65.7615,65.7417,65.7615,5924.0
2017-07-19 11:55:00,66.71,66.81,66.71,66.81,35873.0,65.7516,65.8502,65.7516,65.8502,35873.0
2017-07-19 12:00:00,66.81,66.84,66.8,66.84,12910.0,65.8502,65.8797,65.8403,65.8797,12910.0
2017-07-19 12:05:00,66.83,66.84,66.81,66.82,10563.0,65.8699,65.8797,65.8502,65.86,10563.0
2017-07-19 12:10:00,66.82,66.85,66.8,66.84,7882.0,65.86,65.8896,65.8403,65.8797,7882.0
2017-07-19 12:15:00,66.85,66.88,66.82,66.82,6151.0,65.8896,65.9192,65.86,65.86,6151.0
2017-07-19 12:20:00,66.83,66.88,66.82,66.88,6233.0,65.8699,65.9192,65.86,65.9192,6233.0
2017-07-19 12:25:00,66.87,66.88,66.85,66.86,8157.0,65.9093,65.9192,65.8896,65.8994,8157.0
2017-07-19 12:30:00,66.86,66.86,66.85,66.85,5268.0,65.8994,65.8994,65.8896,65.8896,5268.0
2017-07-19 12:35:00,66.86,66.86,66.85,66.85,6713.0,65.8994,65.8994,65.8896,65.8896,6713.0
2017-07-19 12:40:00,66.86,66.87,66.85,66.86,6397.0,65.8994,65.9093,65.8896,65.8994,6397.0
2017-07-19 12:45:00,66.85,66.87,66.84,66.87,13182.0,65.8896,65.9093,65.8797,65.9093,13182.0
2017-07-19 12:50:00,66.88,66.91,66.87,66.9,23735.0,65.9192,65.9487,65.9093,65.9389,23735.0
2017-07-19 12:55:00,66.9,66.95,66.89,66.93,8019.0,65.9389,65.9881,65.929,65.9684,8019.0
2017-07-19 13:00:00,66.92,66.92,66.88,66.89,7759.0,65.9586,65.9586,65.9192,65.929,7759.0
2017-07-19 13:05:00,66.89,66.91,66.89,66.89,9050.0,65.929,65.9487,65.929,65.929,9050.0
2017-07-19 13:10:00,66.89,66.9,66.88,66.9,5599.0,65.929,65.9389,65.9192,65.9389,5599.0
2017-07-19 13:15:00,66.89,66.91,66.89,66.91,11707.0,65.929,65.9487,65.929,65.9487,11707.0
2017-07-19 13:20:00,66.9,66.95,66.9,66.94,14106.0,65.9389,65.9881,65.9389,65.9783,14106.0
2017-07-19 13:25:00,66.94,66.97,66.93,66.97,13634.0,65.9783,66.0079,65.9684,66.0079,13634.0
2017-07-19 13:30:00,66.97,66.98,66.94,66.96,39974.0,66.0079,66.0177,65.9783,65.998,39974.0
2017-07-19 13:35:00,66.95,66.96,66.91,66.92,6239.0,65.9881,65.998,65.9487,65.9586,6239.0
2017-07-19 13:40:00,66.92,66.94,66.91,66.93,17511.0,65.9586,65.9783,65.9487,65.9684,17511.0
2017-07-19 13:45:00,66.92,66.99,66.92,66.98,37391.0,65.9586,66.0276,65.9586,66.0177,37391.0
2017-07-19 13:50:00,66.98,66.98,66.93,66.95,15852.0,66.0177,66.0177,65.9684,65.9881,15852.0
2017-07-19 13:55:00,66.96,66.98,66.94,66.95,6683.0,65.998,66.0177,65.9783,65.9881,6683.0
2017-07-19 14:00:00,66.94,66.97,66.94,66.96,8783.0,65.9783,66.0079,65.9783,65.998,8783.0
2017-07-19 14:05:00,66.96,66.97,66.91,66.92,8139.0,65.998,66.0079,65.9487,65.9586,8139.0
2017-07-19 14:10:00,66.91,66.98,66.91,66.98,64016.0,65.9487,66.0177,65.9487,66.0177,64016.0
2017-07-19 14:15:00,66.97,66.98,66.92,66.93,45172.0,66.0079,66.0177,65.9586,65.9684,45172.0
2017-07-19 14:20:00,66.93,66.94,66.9,66.91,9490.0,65.9684,65.9783,65.9389,65.9487,9490.0
2017-07-19 14:25:00,66.91,66.92,66.9,66.91,13808.0,65.9487,65.9586,65.9389,65.9487,13808.0
2017-07-19 14:30:00,66.9,66.91,66.86,66.87,9353.0,65.9389,65.9487,65.8994,65.9093,9353.0
2017-07-19 14:35:00,66.87,66.9,66.87,66.9,14499.0,65.9093,65.9389,65.9093,65.9389,14499.0
2017-07-19 14:40:00,66.9,66.91,66.89,66.91,5562.0,65.9389,65.9487,65.929,65.9487,5562.0
2017-07-19 14:45:00,66.91,66.98,66.9,66.95,15746.0,65.9487,66.0177,65.9389,65.9881,15746.0
2017-07-19 14:50:00,66.95,66.95,66.91,66.94,9536.0,65.9881,65.9881,65.9487,65.9783,9536.0
2017-07-19 14:55:00,66.95,66.97,66.93,66.95,6498.0,65.9881,66.0079,65.9684,65.9881,6498.0
2017-07-19 15:00:00,66.97,67.0,66.96,67.0,14963.0,66.0079,66.0374,65.998,66.0374,14963.0
2017-07-19 15:05:00,67.0,67.02,66.99,67.0,11898.0,66.0374,66.0571,66.0276,66.0374,11898.0
2017-07-19 15:10:00,67.0,67.01,66.99,67.01,9831.0,66.0374,66.0473,66.0276,66.0473,9831.0
2017-07-19 15:15:00,67.01,67.04,66.98,67.04,34528.0,66.0473,66.0769,66.0177,66.0769,34528.0
2017-07-19 15:20:00,67.04,67.05,66.99,66.99,13093.0,66.0769,66.0867,66.0276,66.0276,13093.0
2017-07-19 15:25:00,67.0,67.01,66.98,66.98,9887.0,66.0374,66.0473,66.0177,66.0177,9887.0
2017-07-19 15:30:00,66.98,67.02,66.98,67.02,17573.0,66.0177,66.0571,66.0177,66.0571,17573.0
2017-07-19 15:35:00,67.01,67.03,67.01,67.02,18059.0,66.0473,66.067,66.0473,66.0571,18059.0
2017-07-19 15:40:00,67.01,67.03,66.98,67.02,24166.0,66.0473,66.067,66.0177,66.0571,24166.0
2017-07-19 15:45:00,67.03,67.06,67.02,67.04,26875.0,66.067,66.0966,66.0571,66.0769,26875.0
2017-07-19 15:50:00,67.03,67.04,67.01,67.02,28543.0,66.067,66.0769,66.0473,66.0571,28543.0
2017-07-19 15:55:00,67.02,67.1,67.01,67.09,80795.0,66.0571,66.136,66.0473,66.1261,80795.0
2017-07-20 09:30:00,67.27,67.32,67.13,67.22,25563.0,66.3036,66.3528,66.1656,66.2543,25563.0
2017-07-20 09:35:00,67.27,67.34,67.2,67.22,19948.0,66.3036,66.3725,66.2346,66.2543,19948.0
2017-07-20 09:40:00,67.23,67.31,67.21,67.3,14994.0,66.2641,66.343,66.2444,66.3331,14994.0
2017-07-20 09:45:00,67.31,67.32,67.23,67.24,33090.0,66.343,66.3528,66.2641,66.274,33090.0
2017-07-20 09:50:00,67.23,67.25,67.21,67.25,13918.0,66.2641,66.2838,66.2444,66.2838,13918.0
2017-07-20 09:55:00,67.24,67.29,67.22,67.26,10167.0,66.274,66.3233,66.2543,66.2937,10167.0
2017-07-20 10:00:00,67.25,67.32,67.25,67.32,13283.0,66.2838,66.3528,66.2838,66.3528,13283.0
2017-07-20 10:05:00,67.33,67.37,67.29,67.3,9963.0,66.3627,66.4021,66.3233,66.3331,9963.0
2017-07-20 10:10:00,67.31,67.39,67.29,67.37,8549.0,66.343,66.4218,66.3233,66.4021,8549.0
2017-07-20 10:15:00,67.35,67.35,67.24,67.27,10505.0,66.3824,66.3824,66.274,66.3036,10505.0
2017-07-20 10:20:00,67.27,67.36,67.27,67.32,7821.0,66.3036,66.3923,66.3036,66.3528,7821.0
2017-07-20 10:25:00,67.32,67.32,67.26,67.27,12961.0,66.3528,66.3528,66.2937,66.3036,12961.0
2017-07-20 10:30:00,67.25,67.3,67.19,67.25,28381.0,66.2838,66.3331,66.2247,66.2838,28381.0
2017-07-20 10:35:00,67.26,67.36,67.26,67.35,9636.0,66.2937,66.3923,66.2937,66.3824,9636.0
2017-07-20 10:40:00,67.35,67.42,67.35,67.42,8237.0,66.3824,66.4514,66.3824,66.4514,8237.0
2017-07-20 10:45:00,67.41,67.5,67.41,67.47,9257.0,66.4415,66.5302,66.4415,66.5007,9257.0
2017-07-20 10:50:00,67.47,67.5,67.45,67.49,14180.0,66.5007,66.5302,66.481,66.5204,14180.0
2017-07-20 10:55:00,67.5,67.5,67.45,67.49,23739.0,66.5302,66.5302,66.481,66.5204,23739.0
2017-07-20 11:00:00,67.48,67.48,67.43,67.46,8145.0,66.5105,66.5105,66.4613,66.4908,8145.0
2017-07-20 11:05:00,67.46,67.47,67.38,67.38,14971.0,66.4908,66.5007,66.412,66.412,14971.0
2017-07-20 11:10:00,67.38,67.39,67.3,67.31,27689.0,66.412,66.4218,66.3331,66.343,27689.0
2017-07-20 11:15:00,67.32,67.38,67.3,67.37,11413.0,66.3528,66.412,66.3331,66.4021,11413.0
2017-07-20 11:20:00,67.39,67.46,67.39,67.42,13579.0,66.4218,66.4908,66.4218,66.4514,13579.0
2017-07-20 11:25:00,67.43,67.43,67.38,67.39,11889.0,66.4613,66.4613,66.412,66.4218,11889.0
2017-07-20 11:30:00,67.39,67.43,67.39,67.42,26205.0,66.4218,66.4613,66.4218,66.4514,26205.0
2017-07-20 11:35:00,67.42,67.42,67.36,67.38,8007.0,66.4514,66.4514,66.3923,66.412,8007.0
2017-07-20 11:40:00,67.38,67.44,67.37,67.44,10892.0,66.412,66.4711,66.4021,66.4711,10892.0
2017-07-20 11:45:00,67.44,67.47,67.42,67.47,5900.0,66.4711,66.5007,66.4514,66.5007,5900.0
2017-07-20 11:50:00,67.46,67.46,67.44,67.45,4226.0,66.4908,66.4908,66.4711,66.481,4226.0
2017-07-20 11:55:00,67.45,67.46,67.39,67.39,7650.0,66.481,66.4908,66.4218,66.4218,7650.0
2017-07-20 12:00:00,67.39,67.42,67.37,67.41,13010.0,66.4218,66.4514,66.4021,66.4415,13010.0
2017-07-20 12:05:00,67.4,67.44,67.4,67.44,4561.0,66.4317,66.4711,66.4317,66.4711,4561.0
2017-07-20 12:10:00,67.44,67.46,67.41,67.42,18942.0,66.4711,66.4908,66.4415,66.4514,18942.0
2017-07-20 12:15:00,67.42,67.42,67.39,67.4,3596.0,66.4514,66.4514,66.4218,66.4317,3596.0
2017-07-20 12:20:00,67.39,67.41,67.37,67.41,6146.0,66.4218,66.4415,66.4021,66.4415,6146.0
2017-07-20 12:25:00,67.4,67.4,67.37,67.4,5721.0,66.4317,66.4317,66.4021,66.4317,5721.0
2017-07-20 12:30:00,67.41,67.41,67.37,67.39,5085.0,66.4415,66.4415,66.4021,66.4218,5085.0
2017-07-20 12:35:00,67.39,67.4,67.38,67.39,6954.0,66.4218,66.4317,66.412,66.4218,6954.0
2017-07-20 12:40:00,67.39,67.4,67.37,67.39,15665.0,66.4218,66.4317,66.4021,66.4218,15665.0
2017-07-20 12:45:00,67.38,67.46,67.37,67.45,15623.0,66.412,66.4908,66.4021,66.481,15623.0
2017-07-20 12:50:00,67.45,67.47,67.42,67.43,14826.0,66.481,66.5007,66.4514,66.4613,14826.0
2017-07-20 12:55:00,67.43,67.44,67.42,67.43,6880.0,66.4613,66.4711,66.4514,66.4613,6880.0
2017-07-20 13:00:00,67.43,67.46,67.43,67.45,12892.0,66.4613,66.4908,66.4613,66.481,12892.0
2017-07-20 13:05:00,67.44,67.51,67.44,67.51,6140.0,66.4711,66.5401,66.4711,66.5401,6140.0
2017-07-20 13:10:00,67.52,67.53,67.5,67.52,2800.0,66.55,66.5598,66.5302,66.55,2800.0
2017-07-20 13:15:00,67.53,67.55,67.52,67.54,5412.0,66.5598,66.5795,66.55,66.5697,5412.0
2017-07-20 13:20:00,67.55,67.55,67.52,67.53,5766.0,66.5795,66.5795,66.55,66.5598,5766.0
2017-07-20 13:25:00,67.53,67.54,67.51,67.51,5208.0,66.5598,66.5697,66.5401,66.5401,5208.0
2017-07-20 13:30:00,67.51,67.52,67.5,67.51,3498.0,66.5401,66.55,66.5302,66.5401,3498.0
2017-07-20 13:35:00,67.51,67.53,67.5,67.53,9478.0,66.5401,66.5598,66.5302,66.5598,9478.0
2017-07-20 13:40:00,67.52,67.52,67.5,67.51,3905.0,66.55,66.55,66.5302,66.5401,3905.0
2017-07-20 13:45:00,67.52,67.52,67.45,67.47,14143.0,66.55,66.55,66.481,66.5007,14143.0
2017-07-20 13:50:00,67.47,67.49,67.46,67.48,8698.0,66.5007,66.5204,66.4908,66.5105,8698.0
2017-07-20 13:55:00,67.48,67.5,67.47,67.5,5103.0,66.5105,66.5302,66.5007,66.5302,5103.0
2017-07-20 14:00:00,67.49,67.5,67.46,67.49,14295.0,66.5204,66.5302,66.4908,66.5204,14295.0
2017-07-20 14:05:00,67.49,67.49,67.47,67.48,9001.0,66.5204,66.5204,66.5007,66.5105,9001.0
2017-07-20 14:10:00,67.49,67.49,67.48,67.49,53800.0,66.5204,66.5204,66.5105,66.5204,53800.0
2017-07-20 14:15:00,67.48,67.56,67.48,67.56,10896.0,66.5105,66.5894,66.5105,66.5894,10896.0
2017-07-20 14:20:00,67.56,67.56,67.52,67.52,11251.0,66.5894,66.5894,66.55,66.55,11251.0
2017-07-20 14:25:00,67.52,67.52,67.5,67.52,6215.0,66.55,66.55,66.5302,66.55,6215.0
2017-07-20 14:30:00,67.52,67.59,67.51,67.59,12146.0,66.55,66.619,66.5401,66.619,12146.0
2017-07-20 14:35:00,67.59,67.6,67.56,67.56,25049.0,66.619,66.6288,66.5894,66.5894,25049.0
2017-07-20 14:40:00,67.56,67.61,67.55,67.61,11816.0,66.5894,66.6387,66.5795,66.6387,11816.0
2017-07-20 14:45:00,67.61,67.64,67.57,67.62,13857.0,66.6387,66.6682,66.5992,66.6485,13857.0
2017-07-20 14:50:00,67.63,67.66,67.63,67.63,11625.0,66.6584,66.6879,66.6584,66.6584,11625.0
2017-07-20 14:55:00,67.63,67.69,67.62,67.66,13234.0,66.6584,66.7175,66.6485,66.6879,13234.0
2017-07-20 15:00:00,67.66,67.67,67.65,67.66,15114.0,66.6879,66.6978,66.6781,66.6879,15114.0
2017-07-20 15:05:00,67.66,67.71,67.65,67.67,24088.0,66.6879,66.7372,66.6781,66.6978,24088.0
2017-07-20 15:10:00,67.67,67.71,67.67,67.7,12050.0,66.6978,66.7372,66.6978,66.7274,12050.0
2017-07-20 15:15:00,67.7,67.7,67.66,67.69,10935.0,66.7274,66.7274,66.6879,66.7175,10935.0
2017-07-20 15:20:00,67.69,67.74,67.65,67.73,20849.0,66.7175,66.7668,66.6781,66.7569,20849.0
2017-07-20 15:25:00,67.73,67.79,67.73,67.77,25502.0,66.7569,66.8161,66.7569,66.7964,25502.0
2017-07-20 15:30:00,67.78,67.78,67.7,67.71,52363.0,66.8062,66.8062,66.7274,66.7372,52363.0
2017-07-20 15:35:00,67.7,67.71,67.58,67.59,35519.0,66.7274,66.7372,66.6091,66.619,35519.0
2017-07-20 15:40:00,67.59,67.69,67.58,67.67,44619.0,66.619,66.7175,66.6091,66.6978,44619.0
2017-07-20 15:45:00,67.68,67.69,67.61,67.64,56948.0,66.7077,66.7175,66.6387,66.6682,56948.0
2017-07-20 15:50:00,67.63,67.71,67.62,67.67,73437.0,66.6584,66.7372,66.6485,66.6978,73437.0
2017-07-20 15:55:00,67.67,67.71,67.63,67.67,181101.0,66.6978,66.7372,66.6584,66.6978,181101.0
2017-07-21 09:30:00,67.52,67.77,67.52,67.57,148880.0,66.55,66.7964,66.55,66.5992,148880.0
2017-07-21 09:35:00,67.57,67.57,67.35,67.5,126913.0,66.5992,66.5992,66.3824,66.5302,126913.0
2017-07-21 09:40:00,67.52,67.53,67.42,67.42,4065.0,66.55,66.5598,66.4514,66.4514,4065.0
2017-07-21 09:45:00,67.42,67.47,67.42,67.42,11293.0,66.4514,66.5007,66.4514,66.4514,11293.0
2017-07-21 09:50:00,67.44,67.56,67.44,67.53,11339.0,66.4711,66.5894,66.4711,66.5598,11339.0
2017-07-21 09:55:00,67.54,67.59,67.49,67.49,11932.0,66.5697,66.619,66.5204,66.5204,11932.0
2017-07-21 10:00:00,67.48,67.57,67.48,67.53,14780.0,66.5105,66.5992,66.5105,66.5598,14780.0
2017-07-21 10:05:00,67.53,67.62,67.52,67.59,12289.0,66.5598,66.6485,66.55,66.619,12289.0
2017-07-21 10:10:00,67.6,67.66,67.6,67.66,8865.0,66.6288,66.6879,66.6288,66.6879,8865.0
2017-07-21 10:15:00,67.65,67.74,67.65,67.72,8757.0,66.6781,66.7668,66.6781,66.7471,8757.0
2017-07-21 10:20:00,67.73,67.74,67.66,67.68,4736.0,66.7569,66.7668,66.6879,66.7077,4736.0
2017-07-21 10:25:00,67.71,67.74,67.67,67.67,6798.0,66.7372,66.7668,66.6978,66.6978,6798.0
2017-07-21 10:30:00,67.67,67.68,67.65,67.66,7478.0,66.6978,66.7077,66.6781,66.6879,7478.0
2017-07-21 10:35:00,67.65,67.66,67.64,67.65,4798.0,66.6781,66.6879,66.6682,66.6781,4798.0
2017-07-21 10:40:00,67.65,67.66,67.62,67.66,6238.0,66.6781,66.6879,66.6485,66.6879,6238.0
2017-07-21 10:45:00,67.65,67.7,67.65,67.7,6466.0,66.6781,66.7274,66.6781,66.7274,6466.0
2017-07-21 10:50:00,67.71,67.73,67.69,67.69,8359.0,66.7372,66.7569,66.7175,66.7175,8359.0
2017-07-21 10:55:00,67.67,67.71,67.67,67.68,6564.0,66.6978,66.7372,66.6978,66.7077,6564.0
2017-07-21 11:00:00,67.69,67.7,67.68,67.69,4585.0,66.7175,66.7274,66.7077,66.7175,4585.0
2017-07-21 11:05:00,67.7,67.71,67.66,67.69,8421.0,66.7274,66.7372,66.6879,66.7175,8421.0
2017-07-21 11:10:00,67.7,67.74,67.69,67.73,8526.0,66.7274,66.7668,66.7175,66.7569,8526.0
2017-07-21 11:15:00,67.73,67.77,67.72,67.76,9609.0,66.7569,66.7964,66.7471,66.7865,9609.0
2017-07-21 11:20:00,67.76,67.77,67.74,67.75,4870.0,66.7865,66.7964,66.7668,66.7767,4870.0
2017-07-21 11:25:00,67.74,67.76,67.73,67.76,4318.0,66.7668,66.7865,66.7569,66.7865,4318.0
2017-07-21 11:30:00,67.77,67.83,67.77,67.83,10632.0,66.7964,66.8555,66.7964,66.8555,10632.0
2017-07-21 11:35:00,67.84,67.87,67.84,67.86,10878.0,66.8654,66.8949,66.8654,66.8851,10878.0
2017-07-21 11:40:00,67.87,67.88,67.85,67.88,11500.0,66.8949,66.9048,66.8752,66.9048,11500.0
2017-07-21 11:45:00,67.88,67.89,67.86,67.88,6207.0,66.9048,66.9146,66.8851,66.9048,6207.0
2017-07-21 11:50:00,67.88,67.9,67.87,67.88,10795.0,66.9048,66.9245,66.8949,66.9048,10795.0
2017-07-21 11:55:00,67.89,67.9,67.87,67.9,8219.0,66.9146,66.9245,66.8949,66.9245,8219.0
2017-07-21 12:00:00,67.9,67.91,67.86,67.86,5100.0,66.9245,66.9344,66.8851,66.8851,5100.0
2017-07-21 12:05:00,67.86,67.86,67.81,67.81,4800.0,66.8851,66.8851,66.8358,66.8358,4800.0
2017-07-21 12:10:00,67.81,67.82,67.75,67.77,4447.0,66.8358,66.8456,66.7767,66.7964,4447.0
2017-07-21 12:15:00,67.77,67.77,67.73,67.75,5049.0,66.7964,66.7964,66.7569,66.7767,5049.0
2017-07-21 12:20:00,67.75,67.82,67.74,67.82,6022.0,66.7767,66.8456,66.7668,66.8456,6022.0
2017-07-21 12:25:00,67.81,67.84,67.81,67.83,9379.0,66.8358,66.8654,66.8358,66.8555,9379.0
2017-07-21 12:30:00,67.83,67.87,67.82,67.85,6448.0,66.8555,66.8949,66.8456,66.8752,6448.0
2017-07-21 12:35:00,67.86,67.87,67.84,67.85,4433.0,66.8851,66.8949,66.8654,66.8752,4433.0
2017-07-21 12:40:00,67.86,67.88,67.85,67.88,5582.0,66.8851,66.9048,66.8752,66.9048,5582.0
2017-07-21 12:45:00,67.88,67.89,67.86,67.88,5664.0,66.9048,66.9146,66.8851,66.9048,5664.0
2017-07-21 12:50:00,67.87,67.89,67.85,67.85,5593.0,66.8949,66.9146,66.8752,66.8752,5593.0
2017-07-21 12:55:00,67.86,67.86,67.82,67.85,3540.0,66.8851,66.8851,66.8456,66.8752,3540.0
2017-07-21 13:00:00,67.84,67.87,67.84,67.86,4900.0,66.8654,66.8949,66.8654,66.8851,4900.0
2017-07-21 13:05:00,67.86,67.89,67.85,67.88,4715.0,66.8851,66.9146,66.8752,66.9048,4715.0
2017-07-21 13:10:00,67.88,67.88,67.82,67.83,3610.0,66.9048,66.9048,66.8456,66.8555,3610.0
2017-07-21 13:15:00,67.82,67.82,67.78,67.78,3769.0,66.8456,66.8456,66.8062,66.8062,3769.0
2017-07-21 13:20:00,67.78,67.78,67.77,67.78,4619.0,66.8062,66.8062,66.7964,66.8062,4619.0
2017-07-21 13:25:00,67.77,67.78,67.77,67.77,3250.0,66.7964,66.8062,66.7964,66.7964,3250.0
2017-07-21 13:30:00,67.77,67.77,67.73,67.73,6645.0,66.7964,66.7964,66.7569,66.7569,6645.0
2017-07-21 13:35:00,67.73,67.75,67.72,67.75,6591.0,66.7569,66.7767,66.7471,66.7767,6591.0
2017-07-21 13:40:00,67.74,67.78,67.74,67.76,11191.0,66.7668,66.8062,66.7668,66.7865,11191.0
2017-07-21 13:45:00,67.76,67.77,67.71,67.72,7185.0,66.7865,66.7964,66.7372,66.7471,7185.0
2017-07-21 13:50:00,67.71,67.71,67.69,67.7,3658.0,66.7372,66.7372,66.7175,66.7274,3658.0
2017-07-21 13:55:00,67.7,67.73,67.69,67.73,10205.0,66.7274,66.7569,66.7175,66.7569,10205.0
2017-07-21 14:00:00,67.72,67.74,67.72,67.74,7018.0,66.7471,66.7668,66.7471,66.7668,7018.0
2017-07-21 14:05:00,67.75,67.79,67.75,67.79,10810.0,66.7767,66.8161,66.7767,66.8161,10810.0
2017-07-21 14:10:00,67.79,67.81,67.79,67.81,7901.0,66.8161,66.8358,66.8161,66.8358,7901.0
2017-07-21 14:15:00,67.82,67.82,67.8,67.82,7103.0,66.8456,66.8456,66.8259,66.8456,7103.0
2017-07-21 14:20:00,67.82,67.87,67.8,67.86,15773.0,66.8456,66.8949,66.8259,66.8851,15773.0
2017-07-21 14:25:00,67.85,67.94,67.85,67.91,11327.0,66.8752,66.9639,66.8752,66.9344,11327.0
2017-07-21 14:30:00,67.92,67.97,67.91,67.93,7023.0,66.9442,66.9935,66.9344,66.9541,7023.0
2017-07-21 14:35:00,67.94,67.95,67.9,67.92,9113.0,66.9639,66.9738,66.9245,66.9442,9113.0
2017-07-21 14:40:00,67.91,67.93,67.9,67.92,9009.0,66.9344,66.9541,66.9245,66.9442,9009.0
2017-07-21 14:45:00,67.92,67.93,67.9,67.92,7227.0,66.9442,66.9541,66.9245,66.9442,7227.0
2017-07-21 14:50:00,67.92,67.92,67.91,67.92,2600.0,66.9442,66.9442,66.9344,66.9442,2600.0
2017-07-21 14:55:00,67.92,67.92,67.84,67.85,10643.0,66.9442,66.9442,66.8654,66.8752,10643.0
2017-07-21 15:00:00,67.85,67.86,67.82,67.86,7101.0,66.8752,66.8851,66.8456,66.8851,7101.0
2017-07-21 15:05:00,67.86,67.89,67.85,67.89,13727.0,66.8851,66.9146,66.8752,66.9146,13727.0
2017-07-21 15:10:00,67.9,67.94,67.88,67.94,15301.0,66.9245,66.9639,66.9048,66.9639,15301.0
2017-07-21 15:15:00,67.93,67.96,67.93,67.96,16069.0,66.9541,66.9836,66.9541,66.9836,16069.0
2017-07-21 15:20:00,67.95,68.02,67.95,68.01,20787.0,66.9738,67.0428,66.9738,67.0329,20787.0
2017-07-21 15:25:00,68.02,68.02,67.98,68.0,10733.0,67.0428,67.0428,67.0034,67.0231,10733.0
2017-07-21 15:30:00,67.99,68.01,67.98,68.0,20389.0,67.0132,67.0329,67.0034,67.0231,20389.0
2017-07-21 15:35:00,68.0,68.0,67.94,67.95,19012.0,67.0231,67.0231,66.9639,66.9738,19012.0
2017-07-21 15:40:00,67.95,68.05,67.94,68.04,48881.0,66.9738,67.0723,66.9639,67.0625,48881.0
2017-07-21 15:45:00,68.04,68.19,68.04,68.19,45007.0,67.0625,67.2103,67.0625,67.2103,45007.0
2017-07-21 15:50:00,68.19,68.19,68.16,68.17,53083.0,67.2103,67.2103,67.1808,67.1906,53083.0
2017-07-21 15:55:00,68.17,68.27,68.17,68.26,122339.0,67.1906,67.2892,67.1906,67.2793,122339.0
2017-07-24 09:30:00,68.21,68.28,68.17,68.17,21967.0,67.23,67.299,67.1906,67.1906,21967.0
2017-07-24 09:35:00,68.18,68.23,68.02,68.03,13945.0,67.2005,67.2498,67.0428,67.0526,13945.0
2017-07-24 09:40:00,68.04,68.06,67.97,68.01,11550.0,67.0625,67.0822,66.9935,67.0329,11550.0
2017-07-24 09:45:00,68.01,68.02,67.9,67.91,11069.0,67.0329,67.0428,66.9245,66.9344,11069.0
2017-07-24 09:50:00,67.91,67.97,67.89,67.89,10685.0,66.9344,66.9935,66.9146,66.9146,10685.0
2017-07-24 09:55:00,67.91,67.92,67.86,67.9,8575.0,66.9344,66.9442,66.8851,66.9245,8575.0
2017-07-24 10:00:00,67.9,67.96,67.87,67.96,19193.0,66.9245,66.9836,66.8949,66.9836,19193.0
2017-07-24 10:05:00,67.95,68.01,67.93,67.97,7647.0,66.9738,67.0329,66.9541,66.9935,7647.0
2017-07-24 10:10:00,67.98,67.98,67.89,67.9,10902.0,67.0034,67.0034,66.9146,66.9245,10902.0
2017-07-24 10:15:00,67.9,67.94,67.89,67.89,12306.0,66.9245,66.9639,66.9146,66.9146,12306.0
2017-07-24 10:20:00,67.91,67.95,67.82,67.86,18153.0,66.9344,66.9738,66.8456,66.8851,18153.0
2017-07-24 10:25:00,67.86,67.86,67.82,67.82,7316.0,66.8851,66.8851,66.8456,66.8456,7316.0
2017-07-24 10:30:00,67.81,67.87,67.81,67.85,10248.0,66.8358,66.8949,66.8358,66.8752,10248.0
2017-07-24 10:35:00,67.85,67.85,67.8,67.81,4904.0,66.8752,66.8752,66.8259,66.8358,4904.0
2017-07-24 10:40:00,67.81,67.83,67.78,67.8,9400.0,66.8358,66.8555,66.8062,66.8259,9400.0
2017-07-24 10:45:00,67.81,67.84,67.8,67.8,5200.0,66.8358,66.8654,66.8259,66.8259,5200.0
2017-07-24 10:50:00,67.79,67.82,67.74,67.81,7370.0,66.8161,66.8456,66.7668,66.8358,7370.0
2017-07-24 10:55:00,67.81,67.84,67.79,67.84,7190.0,66.8358,66.8654,66.8161,66.8654,7190.0
2017-07-24 11:00:00,67.84,67.88,67.83,67.86,14431.0,66.8654,66.9048,66.8555,66.8851,14431.0
2017-07-24 11:05:00,67.87,67.88,67.86,67.88,6146.0,66.8949,66.9048,66.8851,66.9048,6146.0
2017-07-24 11:10:00,67.89,67.89,67.85,67.87,13193.0,66.9146,66.9146,66.8752,66.8949,13193.0
2017-07-24 11:15:00,67.86,67.89,67.85,67.88,10795.0,66.8851,66.9146,66.8752,66.9048,10795.0
2017-07-24 11:20:00,67.89,67.89,67.82,67.82,20950.0,66.9146,66.9146,66.8456,66.8456,20950.0
2017-07-24 11:25:00,67.82,67.86,67.82,67.84,8881.0,66.8456,66.8851,66.8456,66.8654,8881.0
2017-07-24 11:30:00,67.84,67.89,67.82,67.82,18018.0,66.8654,66.9146,66.8456,66.8456,18018.0
2017-07-24 11:35:00,67.81,67.83,67.79,67.8,9991.0,66.8358,66.8555,66.8161,66.8259,9991.0
2017-07-24 11:40:00,67.78,67.8,67.77,67.79,5299.0,66.8062,66.8259,66.7964,66.8161,5299.0
2017-07-24 11:45:00,67.79,67.83,67.79,67.81,10300.0,66.8161,66.8555,66.8161,66.8358,10300.0
2017-07-24 11:50:00,67.8,67.8,67.72,67.73,9113.0,66.8259,66.8259,66.7471,66.7569,9113.0
2017-07-24 11:55:00,67.73,67.79,67.72,67.79,9030.0,66.7569,66.8161,66.7471,66.8161,9030.0
2017-07-24 12:00:00,67.79,67.79,67.76,67.77,6666.0,66.8161,66.8161,66.7865,66.7964,6666.0
2017-07-24 12:05:00,67.78,67.82,67.78,67.8,9625.0,66.8062,66.8456,66.8062,66.8259,9625.0
2017-07-24 12:10:00,67.8,67.84,67.79,67.81,9650.0,66.8259,66.8654,66.8161,66.8358,9650.0
2017-07-24 12:15:00,67.8,67.83,67.79,67.79,8521.0,66.8259,66.8555,66.8161,66.8161,8521.0
2017-07-24 12:20:00,67.78,67.81,67.75,67.75,28109.0,66.8062,66.8358,66.7767,66.7767,28109.0
2017-07-24 12:25:00,67.77,67.79,67.77,67.78,7825.0,66.7964,66.8161,66.7964,66.8062,7825.0
2017-07-24 12:30:00,67.78,67.78,67.74,67.74,6194.0,66.8062,66.8062,66.7668,66.7668,6194.0
2017-07-24 12:35:00,67.74,67.74,67.68,67.68,4912.0,66.7668,66.7668,66.7077,66.7077,4912.0
2017-07-24 12:40:00,67.69,67.74,67.68,67.74,10470.0,66.7175,66.7668,66.7077,66.7668,10470.0
2017-07-24 12:45:00,67.73,67.76,67.71,67.75,9921.0,66.7569,66.7865,66.7372,66.7767,9921.0
2017-07-24 12:50:00,67.76,67.86,67.75,67.81,18785.0,66.7865,66.8851,66.7767,66.8358,18785.0
2017-07-24 12:55:00,67.81,67.86,67.8,67.86,8876.0,66.8358,66.8851,66.8259,66.8851,8876.0
2017-07-24 13:00:00,67.86,67.88,67.84,67.84,7230.0,66.8851,66.9048,66.8654,66.8654,7230.0
2017-07-24 13:05:00,67.85,67.86,67.83,67.85,11420.0,66.8752,66.8851,66.8555,66.8752,11420.0
2017-07-24 13:10:00,67.85,67.86,67.84,67.85,5610.0,66.8752,66.8851,66.8654,66.8752,5610.0
2017-07-24 13:15:00,67.85,67.85,67.8,67.81,11784.0,66.8752,66.8752,66.8259,66.8358,11784.0
2017-07-24 13:20:00,67.81,67.82,67.77,67.78,11295.0,66.8358,66.8456,66.7964,66.8062,11295.0
2017-07-24 13:25:00,67.78,67.82,67.75,67.8,11772.0,66.8062,66.8456,66.7767,66.8259,11772.0
2017-07-24 13:30:00,67.8,67.8,67.75,67.78,9806.0,66.8259,66.8259,66.7767,66.8062,9806.0
2017-07-24 13:35:00,67.78,67.81,67.77,67.8,9674.0,66.8062,66.8358,66.7964,66.8259,9674.0
2017-07-24 13:40:00,67.81,67.85,67.79,67.84,8470.0,66.8358,66.8752,66.8161,66.8654,8470.0
2017-07-24 13:45:00,67.83,67.84,67.8,67.81,6537.0,66.8555,66.8654,66.8259,66.8358,6537.0
2017-07-24 13:50:00,67.81,67.83,67.8,67.81,6347.0,66.8358,66.8555,66.8259,66.8358,6347.0
2017-07-24 13:55:00,67.81,67.84,67.81,67.83,9131.0,66.8358,66.8654,66.8358,66.8555,9131.0
2017-07-24 14:00:00,67.83,67.85,67.82,67.84,10809.0,66.8555,66.8752,66.8456,66.8654,10809.0
2017-07-24 14:05:00,67.85,67.89,67.84,67.89,12708.0,66.8752,66.9146,66.8654,66.9146,12708.0
2017-07-24 14:10:00,67.89,67.89,67.85,67.86,8474.0,66.9146,66.9146,66.8752,66.8851,8474.0
2017-07-24 14:15:00,67.86,67.87,67.84,67.84,10263.0,66.8851,66.8949,66.8654,66.8654,10263.0
2017-07-24 14:20:00,67.84,67.85,67.8,67.84,10781.0,66.8654,66.8752,66.8259,66.8654,10781.0
2017-07-24 14:25:00,67.83,67.83,67.79,67.81,8250.0,66.8555,66.8555,66.8161,66.8358,8250.0
2017-07-24 14:30:00,67.82,67.86,67.81,67.86,11739.0,66.8456,66.8851,66.8358,66.8851,11739.0
2017-07-24 14:35:00,67.85,67.85,67.82,67.84,9872.0,66.8752,66.8752,66.8456,66.8654,9872.0
2017-07-24 14:40:00,67.83,67.85,67.8,67.84,11230.0,66.8555,66.8752,66.8259,66.8654,11230.0
2017-07-24 14:45:00,67.84,67.86,67.82,67.86,15826.0,66.8654,66.8851,66.8456,66.8851,15826.0
2017-07-24 14:50:00,67.85,67.9,67.84,67.9,10676.0,66.8752,66.9245,66.8654,66.9245,10676.0
2017-07-24 14:55:00,67.9,67.9,67.85,67.9,11315.0,66.9245,66.9245,66.8752,66.9245,11315.0
2017-07-24 15:00:00,67.89,67.91,67.89,67.9,6460.0,66.9146,66.9344,66.9146,66.9245,6460.0
2017-07-24 15:05:00,67.9,67.9,67.87,67.89,10230.0,66.9245,66.9245,66.8949,66.9146,10230.0
2017-07-24 15:10:00,67.9,67.91,67.89,67.91,8494.0,66.9245,66.9344,66.9146,66.9344,8494.0
2017-07-24 15:15:00,67.91,67.92,67.85,67.85,21360.0,66.9344,66.9442,66.8752,66.8752,21360.0
2017-07-24 15:20:00,67.86,67.9,67.85,67.9,10027.0,66.8851,66.9245,66.8752,66.9245,10027.0
2017-07-24 15:25:00,67.9,67.9,67.85,67.87,19652.0,66.9245,66.9245,66.8752,66.8949,19652.0
2017-07-24 15:30:00,67.87,67.9,67.85,67.87,28730.0,66.8949,66.9245,66.8752,66.8949,28730.0
2017-07-24 15:35:00,67.87,67.9,67.86,67.89,28715.0,66.8949,66.9245,66.8851,66.9146,28715.0
2017-07-24 15:40:00,67.89,67.89,67.87,67.89,26198.0,66.9146,66.9146,66.8949,66.9146,26198.0
2017-07-24 15:45:00,67.88,67.89,67.8,67.81,54578.0,66.9048,66.9146,66.8259,66.8358,54578.0
2017-07-24 15:50:00,67.81,67.85,67.79,67.82,80703.0,66.8358,66.8752,66.8161,66.8456,80703.0
2017-07-24 15:55:00,67.82,67.93,67.82,67.88,226991.0,66.8456,66.9541,66.8456,66.9048,226991.0
2017-07-25 09:30:00,67.82,67.96,67.58,67.61,37015.0,66.8456,66.9836,66.6091,66.6387,37015.0
2017-07-25 09:35:00,67.65,67.74,67.56,67.61,12611.0,66.6781,66.7668,66.5894,66.6387,12611.0
2017-07-25 09:40:00,67.6,67.68,67.59,67.61,25613.0,66.6288,66.7077,66.619,66.6387,25613.0
2017-07-25 09:45:00,67.62,67.8,67.6,67.77,49697.0,66.6485,66.8259,66.6288,66.7964,49697.0
2017-07-25 09:50:00,67.77,67.77,67.64,67.67,12666.0,66.7964,66.7964,66.6682,66.6978,12666.0
2017-07-25 09:55:00,67.67,67.76,67.66,67.76,11178.0,66.6978,66.7865,66.6879,66.7865,11178.0
2017-07-25 10:00:00,67.75,67.77,67.64,67.66,21590.0,66.7767,66.7964,66.6682,66.6879,21590.0
2017-07-25 10:05:00,67.65,67.73,67.64,67.65,13489.0,66.6781,66.7569,66.6682,66.6781,13489.0
2017-07-25 10:10:00,67.67,67.71,67.63,67.69,11942.0,66.6978,66.7372,66.6584,66.7175,11942.0
2017-07-25 10:15:00,67.68,67.74,67.67,67.69,8829.0,66.7077,66.7668,66.6978,66.7175,8829.0
2017-07-25 10:20:00,67.7,67.71,67.66,67.66,13600.0,66.7274,66.7372,66.6879,66.6879,13600.0
2017-07-25 10:25:00,67.66,67.75,67.65,67.74,11700.0,66.6879,66.7767,66.6781,66.7668,11700.0
2017-07-25 10:30:00,67.73,67.74,67.69,67.71,6619.0,66.7569,66.7668,66.7175,66.7372,6619.0
2017-07-25 10:35:00,67.72,67.75,67.68,67.74,64322.0,66.7471,66.7767,66.7077,66.7668,64322.0
2017-07-25 10:40:00,67.73,67.77,67.7,67.71,10692.0,66.7569,66.7964,66.7274,66.7372,10692.0
2017-07-25 10:45:00,67.73,67.75,67.71,67.74,9678.0,66.7569,66.7767,66.7372,66.7668,9678.0
2017-07-25 10:50:00,67.75,67.75,67.68,67.72,11798.0,66.7767,66.7767,66.7077,66.7471,11798.0
2017-07-25 10:55:00,67.73,67.73,67.69,67.7,10001.0,66.7569,66.7569,66.7175,66.7274,10001.0
2017-07-25 11:00:00,67.7,67.73,67.68,67.72,11259.0,66.7274,66.7569,66.7077,66.7471,11259.0
2017-07-25 11:05:00,67.73,67.76,67.72,67.74,8630.0,66.7569,66.7865,66.7471,66.7668,8630.0
2017-07-25 11:10:00,67.74,67.74,67.71,67.73,9101.0,66.7668,66.7668,66.7372,66.7569,9101.0
2017-07-25 11:15:00,67.73,67.73,67.69,67.69,11876.0,66.7569,66.7569,66.7175,66.7175,11876.0
2017-07-25 11:20:00,67.7,67.73,67.69,67.72,20767.0,66.7274,66.7569,66.7175,66.7471,20767.0
2017-07-25 11:25:00,67.72,67.77,67.7,67.76,6051.0,66.7471,66.7964,66.7274,66.7865,6051.0
2017-07-25 11:30:00,67.77,67.77,67.73,67.75,7574.0,66.7964,66.7964,66.7569,66.7767,7574.0
2017-07-25 11:35:00,67.76,67.77,67.72,67.73,9373.0,66.7865,66.7964,66.7471,66.7569,9373.0
2017-07-25 11:40:00,67.73,67.75,67.7,67.7,55487.0,66.7569,66.7767,66.7274,66.7274,55487.0
2017-07-25 11:45:00,67.7,67.72,67.65,67.65,70556.0,66.7274,66.7471,66.6781,66.6781,70556.0
2017-07-25 11:50:00,67.64,67.66,67.6,67.64,15012.0,66.6682,66.6879,66.6288,66.6682,15012.0
2017-07-25 11:55:00,67.63,67.66,67.63,67.66,8199.0,66.6584,66.6879,66.6584,66.6879,8199.0
2017-07-25 12:00:00,67.66,67.67,67.65,67.65,10761.0,66.6879,66.6978,66.6781,66.6781,10761.0
2017-07-25 12:05:00,67.66,67.66,67.64,67.65,5497.0,66.6879,66.6879,66.6682,66.6781,5497.0
2017-07-25 12:10:00,67.65,67.67,67.62,67.67,29526.0,66.6781,66.6978,66.6485,66.6978,29526.0
2017-07-25 12:15:00,67.67,67.67,67.64,67.65,5285.0,66.6978,66.6978,66.6682,66.6781,5285.0
2017-07-25 12:20:00,67.65,67.68,67.59,67.63,28049.0,66.6781,66.7077,66.619,66.6584,28049.0
2017-07-25 12:25:00,67.63,67.67,67.63,67.66,27987.0,66.6584,66.6978,66.6584,66.6879,27987.0
2017-07-25 12:30:00,67.66,67.7,67.65,67.68,13227.0,66.6879,66.7274,66.6781,66.7077,13227.0
2017-07-25 12:35:00,67.69,67.7,67.68,67.69,5036.0,66.7175,66.7274,66.7077,66.7175,5036.0
2017-07-25 12:40:00,67.69,67.69,67.65,67.68,6700.0,66.7175,66.7175,66.6781,66.7077,6700.0
2017-07-25 12:45:00,67.68,67.68,67.63,67.66,63116.0,66.7077,66.7077,66.6584,66.6879,63116.0
2017-07-25 12:50:00,67.66,67.66,67.64,67.64,4296.0,66.6879,66.6879,66.6682,66.6682,4296.0
2017-07-25 12:55:00,67.64,67.68,67.63,67.66,8312.0,66.6682,66.7077,66.6584,66.6879,8312.0
2017-07-25 13:00:00,67.66,67.71,67.66,67.66,7849.0,66.6879,66.7372,66.6879,66.6879,7849.0
2017-07-25 13:05:00,67.66,67.67,67.65,67.66,5317.0,66.6879,66.6978,66.6781,66.6879,5317.0
2017-07-25 13:10:00,67.66,67.67,67.59,67.61,42142.0,66.6879,66.6978,66.619,66.6387,42142.0
2017-07-25 13:15:00,67.6,67.65,67.58,67.63,185739.0,66.6288,66.6781,66.6091,66.6584,185739.0
2017-07-25 13:20:00,67.63,67.68,67.62,67.65,7081.0,66.6584,66.7077,66.6485,66.6781,7081.0
2017-07-25 13:25:00,67.66,67.66,67.63,67.65,6310.0,66.6879,66.6879,66.6584,66.6781,6310.0
2017-07-25 13:30:00,67.65,67.67,67.62,67.64,9229.0,66.6781,66.6978,66.6485,66.6682,9229.0
2017-07-25 13:35:00,67.64,67.65,67.61,67.63,5799.0,66.6682,66.6781,66.6387,66.6584,5799.0
2017-07-25 13:40:00,67.63,67.66,67.62,67.65,20152.0,66.6584,66.6879,66.6485,66.6781,20152.0
2017-07-25 13:45:00,67.65,67.66,67.64,67.65,11273.0,66.6781,66.6879,66.6682,66.6781,11273.0
2017-07-25 13:50:00,67.65,67.68,67.65,67.66,7301.0,66.6781,66.7077,66.6781,66.6879,7301.0
2017-07-25 13:55:00,67.67,67.68,67.65,67.68,8473.0,66.6978,66.7077,66.6781,66.7077,8473.0
2017-07-25 14:00:00,67.68,67.69,67.65,67.65,4600.0,66.7077,66.7175,66.6781,66.6781,4600.0
2017-07-25 14:05:00,67.67,67.77,67.65,67.68,23524.0,66.6978,66.7964,66.6781,66.7077,23524.0
2017-07-25 14:10:00,67.69,67.72,67.68,67.71,10181.0,66.7175,66.7471,66.7077,66.7372,10181.0
2017-07-25 14:15:00,67.7,67.71,67.66,67.67,7752.0,66.7274,66.7372,66.6879,66.6978,7752.0
2017-07-25 14:20:00,67.66,67.67,67.64,67.67,9900.0,66.6879,66.6978,66.6682,66.6978,9900.0
2017-07-25 14:25:00,67.67,67.68,67.66,67.67,6729.0,66.6978,66.7077,66.6879,66.6978,6729.0
2017-07-25 14:30:00,67.68,67.68,67.66,67.67,16198.0,66.7077,66.7077,66.6879,66.6978,16198.0
2017-07-25 14:35:00,67.67,67.69,67.64,67.68,18893.0,66.6978,66.7175,66.6682,66.7077,18893.0
2017-07-25 14:40:00,67.68,67.71,67.66,67.7,34926.0,66.7077,66.7372,66.6879,66.7274,34926.0
2017-07-25 14:45:00,67.7,67.7,67.6,67.65,22090.0,66.7274,66.7274,66.6288,66.6781,22090.0
2017-07-25 14:50:00,67.65,67.67,67.63,67.67,218690.0,66.6781,66.6978,66.6584,66.6978,218690.0
2017-07-25 14:55:00,67.67,67.68,67.63,67.63,18169.0,66.6978,66.7077,66.6584,66.6584,18169.0
2017-07-25 15:00:00,67.64,67.68,67.64,67.66,19741.0,66.6682,66.7077,66.6682,66.6879,19741.0
2017-07-25 15:05:00,67.66,67.67,67.64,67.67,17158.0,66.6879,66.6978,66.6682,66.6978,17158.0
2017-07-25 15:10:00,67.67,67.68,67.65,67.67,11630.0,66.6978,66.7077,66.6781,66.6978,11630.0
2017-07-25 15:15:00,67.67,67.67,67.59,67.6,19860.0,66.6978,66.6978,66.619,66.6288,19860.0
2017-07-25 15:20:00,67.6,67.6,67.54,67.54,31798.0,66.6288,66.6288,66.5697,66.5697,31798.0
2017-07-25 15:25:00,67.54,67.57,67.54,67.56,15732.0,66.5697,66.5992,66.5697,66.5894,15732.0
2017-07-25 15:30:00,67.56,67.61,67.55,67.59,31741.0,66.5894,66.6387,66.5795,66.619,31741.0
2017-07-25 15:35:00,67.59,67.6,67.53,67.53,21893.0,66.619,66.6288,66.5598,66.5598,21893.0
2017-07-25 15:40:00,67.54,67.56,67.51,67.55,59830.0,66.5697,66.5894,66.5401,66.5795,59830.0
2017-07-25 15:45:00,67.55,67.57,67.51,67.56,54025.0,66.5795,66.5992,66.5401,66.5894,54025.0
2017-07-25 15:50:00,67.57,67.61,67.56,67.56,63193.0,66.5992,66.6387,66.5894,66.5894,63193.0
2017-07-25 15:55:00,67.57,67.61,67.5,67.52,192229.0,66.5992,66.6387,66.5302,66.55,192229.0
2017-07-26 09:30:00,67.42,67.56,67.21,67.41,27499.0,66.4514,66.5894,66.2444,66.4415,27499.0
2017-07-26 09:35:00,67.45,67.53,67.35,67.52,7809.0,66.481,66.5598,66.3824,66.55,7809.0
2017-07-26 09:40:00,67.49,67.58,67.44,67.49,8875.0,66.5204,66.6091,66.4711,66.5204,8875.0
2017-07-26 09:45:00,67.46,67.57,67.46,67.55,7206.0,66.4908,66.5992,66.4908,66.5795,7206.0
2017-07-26 09:50:00,67.56,67.59,67.53,67.55,7441.0,66.5894,66.619,66.5598,66.5795,7441.0
2017-07-26 09:55:00,67.54,67.62,67.53,67.59,8491.0,66.5697,66.6485,66.5598,66.619,8491.0
2017-07-26 10:00:00,67.61,67.64,67.57,67.64,8765.0,66.6387,66.6682,66.5992,66.6682,8765.0
2017-07-26 10:05:00,67.63,67.67,67.62,67.65,14612.0,66.6584,66.6978,66.6485,66.6781,14612.0
2017-07-26 10:10:00,67.65,67.67,67.62,67.64,12843.0,66.6781,66.6978,66.6485,66.6682,12843.0
2017-07-26 10:15:00,67.64,67.69,67.64,67.66,6800.0,66.6682,66.7175,66.6682,66.6879,6800.0
2017-07-26 10:20:00,67.68,67.68,67.6,67.64,12283.0,66.7077,66.7077,66.6288,66.6682,12283.0
2017-07-26 10:25:00,67.63,67.68,67.62,67.63,5982.0,66.6584,66.7077,66.6485,66.6584,5982.0
2017-07-26 10:30:00,67.62,67.62,67.56,67.58,10622.0,66.6485,66.6485,66.5894,66.6091,10622.0
2017-07-26 10:35:00,67.59,67.72,67.57,67.71,7456.0,66.619,66.7471,66.5992,66.7372,7456.0
2017-07-26 10:40:00,67.71,67.72,67.63,67.69,9700.0,66.7372,66.7471,66.6584,66.7175,9700.0
2017-07-26 10:45:00,67.69,67.73,67.69,67.72,7647.0,66.7175,66.7569,66.7175,66.7471,7647.0
2017-07-26 10:50:00,67.72,67.74,67.7,67.73,8853.0,66.7471,66.7668,66.7274,66.7569,8853.0
2017-07-26 10:55:00,67.74,67.76,67.7,67.7,8461.0,66.7668,66.7865,66.7274,66.7274,8461.0
2017-07-26 11:00:00,67.7,67.75,67.69,67.75,5908.0,66.7274,66.7767,66.7175,66.7767,5908.0
2017-07-26 11:05:00,67.73,67.75,67.69,67.7,7725.0,66.7569,66.7767,66.7175,66.7274,7725.0
2017-07-26 11:10:00,67.7,67.73,67.66,67.67,11773.0,66.7274,66.7569,66.6879,66.6978,11773.0
2017-07-26 11:15:00,67.66,67.72,67.66,67.71,6895.0,66.6879,66.7471,66.6879,66.7372,6895.0
2017-07-26 11:20:00,67.71,67.71,67.67,67.7,12317.0,66.7372,66.7372,66.6978,66.7274,12317.0
2017-07-26 11:25:00,67.7,67.71,67.68,67.71,6550.0,66.7274,66.7372,66.7077,66.7372,6550.0
2017-07-26 11:30:00,67.7,67.7,67.66,67.68,11060.0,66.7274,66.7274,66.6879,66.7077,11060.0
2017-07-26 11:35:00,67.67,67.67,67.62,67.62,7074.0,66.6978,66.6978,66.6485,66.6485,7074.0
2017-07-26 11:40:00,67.62,67.64,67.6,67.64,11506.0,66.6485,66.6682,66.6288,66.6682,11506.0
2017-07-26 11:45:00,67.63,67.64,67.61,67.63,9152.0,66.6584,66.6682,66.6387,66.6584,9152.0
2017-07-26 11:50:00,67.64,67.65,67.62,67.63,4110.0,66.6682,66.6781,66.6485,66.6584,4110.0
2017-07-26 11:55:00,67.62,67.64,67.6,67.62,7257.0,66.6485,66.6682,66.6288,66.6485,7257.0
2017-07-26 12:00:00,67.63,67.63,67.57,67.57,7936.0,66.6584,66.6584,66.5992,66.5992,7936.0
2017-07-26 12:05:00,67.59,67.59,67.54,67.56,6800.0,66.619,66.619,66.5697,66.5894,6800.0
2017-07-26 12:10:00,67.55,67.58,67.55,67.57,6485.0,66.5795,66.6091,66.5795,66.5992,6485.0
2017-07-26 12:15:00,67.58,67.67,67.58,67.64,11836.0,66.6091,66.6978,66.6091,66.6682,11836.0
2017-07-26 12:20:00,67.64,67.64,67.59,67.61,17636.0,66.6682,66.6682,66.619,66.6387,17636.0
2017-07-26 12:25:00,67.61,67.61,67.57,67.61,7581.0,66.6387,66.6387,66.5992,66.6387,7581.0
2017-07-26 12:30:00,67.61,67.61,67.57,67.58,7625.0,66.6387,66.6387,66.5992,66.6091,7625.0
2017-07-26 12:35:00,67.59,67.63,67.58,67.63,7520.0,66.619,66.6584,66.6091,66.6584,7520.0
2017-07-26 12:40:00,67.64,67.64,67.6,67.6,8506.0,66.6682,66.6682,66.6288,66.6288,8506.0
2017-07-26 12:45:00,67.61,67.62,67.6,67.6,1000.0,66.6387,66.6485,66.6288,66.6288,1000.0
2017-07-26 12:50:00,67.62,67.64,67.6,67.6,7702.0,66.6485,66.6682,66.6288,66.6288,7702.0
2017-07-26 12:55:00,67.59,67.6,67.53,67.55,8057.0,66.619,66.6288,66.5598,66.5795,8057.0
2017-07-26 13:00:00,67.55,67.58,67.55,67.57,7080.0,66.5795,66.6091,66.5795,66.5992,7080.0
2017-07-26 13:05:00,67.56,67.59,67.55,67.58,5813.0,66.5894,66.619,66.5795,66.6091,5813.0
2017-07-26 13:10:00,67.58,67.58,67.52,67.53,5021.0,66.6091,66.6091,66.55,66.5598,5021.0
2017-07-26 13:15:00,67.53,67.56,67.53,67.55,9230.0,66.5598,66.5894,66.5598,66.5795,9230.0
2017-07-26 13:20:00,67.56,67.57,67.54,67.54,6583.0,66.5894,66.5992,66.5697,66.5697,6583.0
2017-07-26 13:25:00,67.54,67.55,67.49,67.51,7610.0,66.5697,66.5795,66.5204,66.5401,7610.0
2017-07-26 13:30:00,67.51,67.53,67.5,67.53,4990.0,66.5401,66.5598,66.5302,66.5598,4990.0
2017-07-26 13:35:00,67.53,67.61,67.53,67.6,8429.0,66.5598,66.6387,66.5598,66.6288,8429.0
2017-07-26 13:40:00,67.61,67.63,67.6,67.62,8188.0,66.6387,66.6584,66.6288,66.6485,8188.0
2017-07-26 13:45:00,67.63,67.63,67.59,67.61,14284.0,66.6584,66.6584,66.619,66.6387,14284.0
2017-07-26 13:50:00,67.61,67.61,67.58,67.58,8664.0,66.6387,66.6387,66.6091,66.6091,8664.0
2017-07-26 13:55:00,67.59,67.6,67.53,67.53,12774.0,66.619,66.6288,66.5598,66.5598,12774.0
2017-07-26 14:00:00,67.49,67.71,67.46,67.71,12178.0,66.5204,66.7372,66.4908,66.7372,12178.0
2017-07-26 14:05:00,67.72,67.73,67.67,67.7,8722.0,66.7471,66.7569,66.6978,66.7274,8722.0
2017-07-26 14:10:00,67.7,67.79,67.68,67.7,17486.0,66.7274,66.8161,66.7077,66.7274,17486.0
2017-07-26 14:15:00,67.69,67.76,67.68,67.71,15531.0,66.7175,66.7865,66.7077,66.7372,15531.0
2017-07-26 14:20:00,67.7,67.75,67.68,67.74,10818.0,66.7274,66.7767,66.7077,66.7668,10818.0
2017-07-26 14:25:00,67.75,67.81,67.74,67.81,10082.0,66.7767,66.8358,66.7668,66.8358,10082.0
2017-07-26 14:30:00,67.81,67.84,67.77,67.84,13736.0,66.8358,66.8654,66.7964,66.8654,13736.0
2017-07-26 14:35:00,67.84,67.87,67.81,67.84,13839.0,66.8654,66.8949,66.8358,66.8654,13839.0
2017-07-26 14:40:00,67.84,67.86,67.81,67.86,12355.0,66.8654,66.8851,66.8358,66.8851,12355.0
2017-07-26 14:45:00,67.86,67.89,67.85,67.89,9999.0,66.8851,66.9146,66.8752,66.9146,9999.0
2017-07-26 14:50:00,67.88,67.89,67.84,67.85,12906.0,66.9048,66.9146,66.8654,66.8752,12906.0
2017-07-26 14:55:00,67.85,67.85,67.8,67.84,12810.0,66.8752,66.8752,66.8259,66.8654,12810.0
2017-07-26 15:00:00,67.83,67.87,67.82,67.85,23210.0,66.8555,66.8949,66.8456,66.8752,23210.0
2017-07-26 15:05:00,67.86,67.89,67.83,67.84,25621.0,66.8851,66.9146,66.8555,66.8654,25621.0
2017-07-26 15:10:00,67.83,67.86,67.81,67.83,21665.0,66.8555,66.8851,66.8358,66.8555,21665.0
2017-07-26 15:15:00,67.82,67.84,67.81,67.84,15115.0,66.8456,66.8654,66.8358,66.8654,15115.0
2017-07-26 15:20:00,67.84,67.84,67.76,67.81,32168.0,66.8654,66.8654,66.7865,66.8358,32168.0
2017-07-26 15:25:00,67.81,67.82,67.79,67.8,24424.0,66.8358,66.8456,66.8161,66.8259,24424.0
2017-07-26 15:30:00,67.81,67.85,67.78,67.84,25517.0,66.8358,66.8752,66.8062,66.8654,25517.0
2017-07-26 15:35:00,67.85,67.85,67.79,67.83,40257.0,66.8752,66.8752,66.8161,66.8555,40257.0
2017-07-26 15:40:00,67.82,67.82,67.72,67.72,64263.0,66.8456,66.8456,66.7471,66.7471,64263.0
2017-07-26 15:45:00,67.73,67.73,67.61,67.68,84872.0,66.7569,66.7569,66.6387,66.7077,84872.0
2017-07-26 15:50:00,67.68,67.79,67.67,67.78,86500.0,66.7077,66.8161,66.6978,66.8062,86500.0
2017-07-26 15:55:00,67.79,67.89,67.77,67.88,183082.0,66.8161,66.9146,66.7964,66.9048,183082.0
2017-07-27 09:30:00,68.18,68.18,67.52,67.52,11787.0,67.2005,67.2005,66.55,66.55,11787.0
2017-07-27 09:35:00,67.59,67.62,67.33,67.59,16268.0,66.619,66.6485,66.3627,66.619,16268.0
2017-07-27 09:40:00,67.61,67.79,67.44,67.46,19371.0,66.6387,66.8161,66.4711,66.4908,19371.0
2017-07-27 09:45:00,67.4,67.63,67.35,67.44,25608.0,66.4317,66.6584,66.3824,66.4711,25608.0
2017-07-27 09:50:00,67.42,67.56,67.42,67.5,9607.0,66.4514,66.5894,66.4514,66.5302,9607.0
2017-07-27 09:55:00,67.56,67.65,67.5,67.63,8158.0,66.5894,66.6781,66.5302,66.6584,8158.0
2017-07-27 10:00:00,67.63,67.71,67.62,67.68,14513.0,66.6584,66.7372,66.6485,66.7077,14513.0
2017-07-27 10:05:00,67.67,67.76,67.66,67.75,12854.0,66.6978,66.7865,66.6879,66.7767,12854.0
2017-07-27 10:10:00,67.73,67.76,67.67,67.74,12417.0,66.7569,66.7865,66.6978,66.7668,12417.0
2017-07-27 10:15:00,67.71,67.79,67.71,67.75,6064.0,66.7372,66.8161,66.7372,66.7767,6064.0
2017-07-27 10:20:00,67.74,67.74,67.71,67.72,5270.0,66.7668,66.7668,66.7372,66.7471,5270.0
2017-07-27 10:25:00,67.74,67.77,67.62,67.67,15323.0,66.7668,66.7964,66.6485,66.6978,15323.0
2017-07-27 10:30:00,67.67,67.67,67.57,67.59,7770.0,66.6978,66.6978,66.5992,66.619,7770.0
2017-07-27 10:35:00,67.59,67.62,67.53,67.57,8189.0,66.619,66.6485,66.5598,66.5992,8189.0
2017-07-27 10:40:00,67.56,67.58,67.47,67.56,10944.0,66.5894,66.6091,66.5007,66.5894,10944.0
2017-07-27 10:45:00,67.55,67.57,67.51,67.51,5674.0,66.5795,66.5992,66.5401,66.5401,5674.0
2017-07-27 10:50:00,67.5,67.52,67.47,67.48,7472.0,66.5302,66.55,66.5007,66.5105,7472.0
2017-07-27 10:55:00,67.46,67.51,67.46,67.48,9872.0,66.4908,66.5401,66.4908,66.5105,9872.0
2017-07-27 11:00:00,67.48,67.62,67.48,67.62,9235.0,66.5105,66.6485,66.5105,66.6485,9235.0
2017-07-27 11:05:00,67.61,67.63,67.59,67.62,10915.0,66.6387,66.6584,66.619,66.6485,10915.0
2017-07-27 11:10:00,67.62,67.71,67.62,67.69,11890.0,66.6485,66.7372,66.6485,66.7175,11890.0
2017-07-27 11:15:00,67.69,67.7,67.64,67.68,7898.0,66.7175,66.7274,66.6682,66.7077,7898.0
2017-07-27 11:20:00,67.68,67.75,67.67,67.69,8972.0,66.7077,66.7767,66.6978,66.7175,8972.0
2017-07-27 11:25:00,67.68,67.7,67.62,67.68,7520.0,66.7077,66.7274,66.6485,66.7077,7520.0
2017-07-27 11:30:00,67.71,67.72,67.62,67.62,8005.0,66.7372,66.7471,66.6485,66.6485,8005.0
2017-07-27 11:35:00,67.61,67.66,67.61,67.64,1600.0,66.6387,66.6879,66.6387,66.6682,1600.0
2017-07-27 11:40:00,67.65,67.67,67.62,67.62,5581.0,66.6781,66.6978,66.6485,66.6485,5581.0
2017-07-27 11:45:00,67.61,67.68,67.61,67.68,5224.0,66.6387,66.7077,66.6387,66.7077,5224.0
2017-07-27 11:50:00,67.69,67.72,67.67,67.67,6100.0,66.7175,66.7471,66.6978,66.6978,6100.0
2017-07-27 11:55:00,67.66,67.68,67.66,67.66,2800.0,66.6879,66.7077,66.6879,66.6879,2800.0
2017-07-27 12:00:00,67.65,67.65,67.51,67.52,6900.0,66.6781,66.6781,66.5401,66.55,6900.0
2017-07-27 12:05:00,67.54,67.56,67.5,67.53,7000.0,66.5697,66.5894,66.5302,66.5598,7000.0
2017-07-27 12:10:00,67.54,67.54,67.5,67.51,6106.0,66.5697,66.5697,66.5302,66.5401,6106.0
2017-07-27 12:15:00,67.5,67.52,67.48,67.52,5052.0,66.5302,66.55,66.5105,66.55,5052.0
2017-07-27 12:20:00,67.51,67.52,67.48,67.51,3748.0,66.5401,66.55,66.5105,66.5401,3748.0
2017-07-27 12:25:00,67.52,67.58,67.52,67.57,4565.0,66.55,66.6091,66.55,66.5992,4565.0
2017-07-27 12:30:00,67.57,67.63,67.57,67.57,12221.0,66.5992,66.6584,66.5992,66.5992,12221.0
2017-07-27 12:35:00,67.57,67.62,67.57,67.61,6589.0,66.5992,66.6485,66.5992,66.6387,6589.0
2017-07-27 12:40:00,67.59,67.67,67.59,67.62,10112.0,66.619,66.6978,66.619,66.6485,10112.0
2017-07-27 12:45:00,67.62,67.62,67.54,67.54,4980.0,66.6485,66.6485,66.5697,66.5697,4980.0
2017-07-27 12:50:00,67.54,67.55,67.5,67.52,7908.0,66.5697,66.5795,66.5302,66.55,7908.0
2017-07-27 12:55:00,67.53,67.73,67.52,67.73,26566.0,66.5598,66.7569,66.55,66.7569,26566.0
2017-07-27 13:00:00,67.72,67.77,67.69,67.7,7715.0,66.7471,66.7964,66.7175,66.7274,7715.0
2017-07-27 13:05:00,67.7,67.72,67.6,67.62,18532.0,66.7274,66.7471,66.6288,66.6485,18532.0
2017-07-27 13:10:00,67.62,67.72,67.61,67.7,10078.0,66.6485,66.7471,66.6387,66.7274,10078.0
2017-07-27 13:15:00,67.7,67.76,67.69,67.72,12209.0,66.7274,66.7865,66.7175,66.7471,12209.0
2017-07-27 13:20:00,67.72,67.84,67.72,67.84,5778.0,66.7471,66.8654,66.7471,66.8654,5778.0
2017-07-27 13:25:00,67.82,67.87,67.77,67.82,12480.0,66.8456,66.8949,66.7964,66.8456,12480.0
2017-07-27 13:30:00,67.82,67.82,67.74,67.75,19777.0,66.8456,66.8456,66.7668,66.7767,19777.0
2017-07-27 13:35:00,67.77,67.77,67.62,67.77,14340.0,66.7964,66.7964,66.6485,66.7964,14340.0
2017-07-27 13:40:00,67.77,67.89,67.76,67.76,12630.0,66.7964,66.9146,66.7865,66.7865,12630.0
2017-07-27 13:45:00,67.75,67.76,67.63,67.63,11333.0,66.7767,66.7865,66.6584,66.6584,11333.0
2017-07-27 13:50:00,67.64,67.65,67.55,67.58,10576.0,66.6682,66.6781,66.5795,66.6091,10576.0
2017-07-27 13:55:00,67.56,67.62,67.52,67.58,19392.0,66.5894,66.6485,66.55,66.6091,19392.0
2017-07-27 14:00:00,67.56,67.66,67.56,67.6,11211.0,66.5894,66.6879,66.5894,66.6288,11211.0
2017-07-27 14:05:00,67.6,67.6,67.51,67.51,11992.0,66.6288,66.6288,66.5401,66.5401,11992.0
2017-07-27 14:10:00,67.51,67.53,67.42,67.44,16976.0,66.5401,66.5598,66.4514,66.4711,16976.0
2017-07-27 14:15:00,67.43,67.51,67.43,67.51,12529.0,66.4613,66.5401,66.4613,66.5401,12529.0
2017-07-27 14:20:00,67.5,67.51,67.44,67.45,18784.0,66.5302,66.5401,66.4711,66.481,18784.0
2017-07-27 14:25:00,67.45,67.54,67.43,67.54,14726.0,66.481,66.5697,66.4613,66.5697,14726.0
2017-07-27 14:30:00,67.53,67.63,67.53,67.62,16110.0,66.5598,66.6584,66.5598,66.6485,16110.0
2017-07-27 14:35:00,67.62,67.67,67.61,67.64,17383.0,66.6485,66.6978,66.6387,66.6682,17383.0
2017-07-27 14:40:00,67.65,67.65,67.56,67.56,16061.0,66.6781,66.6781,66.5894,66.5894,16061.0
2017-07-27 14:45:00,67.57,67.58,67.52,67.54,18307.0,66.5992,66.6091,66.55,66.5697,18307.0
2017-07-27 14:50:00,67.54,67.56,67.51,67.53,14110.0,66.5697,66.5894,66.5401,66.5598,14110.0
2017-07-27 14:55:00,67.53,67.55,67.51,67.55,11645.0,66.5598,66.5795,66.5401,66.5795,11645.0
2017-07-27 15:00:00,67.54,67.55,67.5,67.51,21128.0,66.5697,66.5795,66.5302,66.5401,21128.0
2017-07-27 15:05:00,67.51,67.56,67.5,67.54,21748.0,66.5401,66.5894,66.5302,66.5697,21748.0
2017-07-27 15:10:00,67.54,67.59,67.53,67.59,13071.0,66.5697,66.619,66.5598,66.619,13071.0
2017-07-27 15:15:00,67.59,67.66,67.58,67.65,18928.0,66.619,66.6879,66.6091,66.6781,18928.0
2017-07-27 15:20:00,67.66,67.77,67.66,67.73,26906.0,66.6879,66.7964,66.6879,66.7569,26906.0
2017-07-27 15:25:00,67.73,67.74,67.69,67.74,16590.0,66.7569,66.7668,66.7175,66.7668,16590.0
2017-07-27 15:30:00,67.72,67.73,67.6,67.63,36724.0,66.7471,66.7569,66.6288,66.6584,36724.0
2017-07-27 15:35:00,67.63,67.67,67.62,67.62,42248.0,66.6584,66.6978,66.6485,66.6485,42248.0
2017-07-27 15:40:00,67.63,67.69,67.62,67.68,47787.0,66.6584,66.7175,66.6485,66.7077,47787.0
2017-07-27 15:45:00,67.68,67.72,67.63,67.63,56317.0,66.7077,66.7471,66.6584,66.6584,56317.0
2017-07-27 15:50:00,67.64,67.67,67.56,67.57,86018.0,66.6682,66.6978,66.5894,66.5992,86018.0
2017-07-27 15:55:00,67.57,67.65,67.42,67.57,309579.0,66.5992,66.6781,66.4514,66.5992,309579.0
2017-07-28 09:30:00,67.48,67.78,67.48,67.66,18298.0,66.5105,66.8062,66.5105,66.6879,18298.0
2017-07-28 09:35:00,67.64,67.71,67.49,67.55,16492.0,66.6682,66.7372,66.5204,66.5795,16492.0
2017-07-28 09:40:00,67.52,67.56,67.36,67.4,12764.0,66.55,66.5894,66.3923,66.4317,12764.0
2017-07-28 09:45:00,67.36,67.38,67.22,67.34,8610.0,66.3923,66.412,66.2543,66.3725,8610.0
2017-07-28 09:50:00,67.34,67.45,67.34,67.35,12665.0,66.3725,66.481,66.3725,66.3824,12665.0
2017-07-28 09:55:00,67.36,67.39,67.32,67.35,14348.0,66.3923,66.4218,66.3528,66.3824,14348.0
2017-07-28 10:00:00,67.35,67.39,67.28,67.31,14886.0,66.3824,66.4218,66.3134,66.343,14886.0
2017-07-28 10:05:00,67.32,67.34,67.21,67.21,14787.0,66.3528,66.3725,66.2444,66.2444,14787.0
2017-07-28 10:10:00,67.22,67.32,67.21,67.31,7546.0,66.2543,66.3528,66.2444,66.343,7546.0
2017-07-28 10:15:00,67.31,67.41,67.29,67.39,9856.0,66.343,66.4415,66.3233,66.4218,9856.0
2017-07-28 10:20:00,67.36,67.44,67.35,67.39,17897.0,66.3923,66.4711,66.3824,66.4218,17897.0
2017-07-28 10:25:00,67.42,67.46,67.38,67.39,14460.0,66.4514,66.4908,66.412,66.4218,14460.0
2017-07-28 10:30:00,67.38,67.48,67.33,67.48,13597.0,66.412,66.5105,66.3627,66.5105,13597.0
2017-07-28 10:35:00,67.46,67.46,67.35,67.41,8123.0,66.4908,66.4908,66.3824,66.4415,8123.0
2017-07-28 10:40:00,67.42,67.42,67.31,67.34,14351.0,66.4514,66.4514,66.343,66.3725,14351.0
2017-07-28 10:45:00,67.34,67.36,67.27,67.29,8064.0,66.3725,66.3923,66.3036,66.3233,8064.0
2017-07-28 10:50:00,67.28,67.32,67.17,67.19,8170.0,66.3134,66.3528,66.205,66.2247,8170.0
2017-07-28 10:55:00,67.19,67.27,67.16,67.24,12723.0,66.2247,66.3036,66.1951,66.274,12723.0
2017-07-28 11:00:00,67.23,67.31,67.23,67.31,8301.0,66.2641,66.343,66.2641,66.343,8301.0
2017-07-28 11:05:00,67.31,67.34,67.27,67.31,11922.0,66.343,66.3725,66.3036,66.343,11922.0
2017-07-28 11:10:00,67.32,67.44,67.3,67.41,17663.0,66.3528,66.4711,66.3331,66.4415,17663.0
2017-07-28 11:15:00,67.42,67.51,67.38,67.48,9645.0,66.4514,66.5401,66.412,66.5105,9645.0
2017-07-28 11:20:00,67.48,67.53,67.45,67.51,5771.0,66.5105,66.5598,66.481,66.5401,5771.0
2017-07-28 11:25:00,67.52,67.55,67.5,67.52,8823.0,66.55,66.5795,66.5302,66.55,8823.0
2017-07-28 11:30:00,67.53,67.54,67.5,67.54,6852.0,66.5598,66.5697,66.5302,66.5697,6852.0
2017-07-28 11:35:00,67.54,67.56,67.52,67.56,7821.0,66.5697,66.5894,66.55,66.5894,7821.0
2017-07-28 11:40:00,67.54,67.57,67.52,67.57,6358.0,66.5697,66.5992,66.55,66.5992,6358.0
2017-07-28 11:45:00,67.55,67.56,67.54,67.54,3251.0,66.5795,66.5894,66.5697,66.5697,3251.0
2017-07-28 11:50:00,67.54,67.56,67.5,67.55,7860.0,66.5697,66.5894,66.5302,66.5795,7860.0
2017-07-28 11:55:00,67.54,67.55,67.52,67.54,4941.0,66.5697,66.5795,66.55,66.5697,4941.0
2017-07-28 12:00:00,67.53,67.6,67.52,67.58,30231.0,66.5598,66.6288,66.55,66.6091,30231.0
2017-07-28 12:05:00,67.6,67.65,67.6,67.62,4829.0,66.6288,66.6781,66.6288,66.6485,4829.0
2017-07-28 12:10:00,67.63,67.63,67.57,67.58,9303.0,66.6584,66.6584,66.5992,66.6091,9303.0
2017-07-28 12:15:00,67.58,67.58,67.55,67.55,4219.0,66.6091,66.6091,66.5795,66.5795,4219.0
2017-07-28 12:20:00,67.54,67.57,67.54,67.55,4468.0,66.5697,66.5992,66.5697,66.5795,4468.0
2017-07-28 12:25:00,67.55,67.55,67.5,67.5,5117.0,66.5795,66.5795,66.5302,66.5302,5117.0
2017-07-28 12:30:00,67.5,67.59,67.5,67.52,9733.0,66.5302,66.619,66.5302,66.55,9733.0
2017-07-28 12:35:00,67.51,67.53,67.5,67.5,5070.0,66.5401,66.5598,66.5302,66.5302,5070.0
2017-07-28 12:40:00,67.5,67.52,67.49,67.5,4210.0,66.5302,66.55,66.5204,66.5302,4210.0
2017-07-28 12:45:00,67.5,67.55,67.49,67.55,5250.0,66.5302,66.5795,66.5204,66.5795,5250.0
2017-07-28 12:50:00,67.52,67.55,67.5,67.53,8997.0,66.55,66.5795,66.5302,66.5598,8997.0
2017-07-28 12:55:00,67.53,67.59,67.53,67.57,7210.0,66.5598,66.619,66.5598,66.5992,7210.0
2017-07-28 13:00:00,67.58,67.58,67.55,67.55,6668.0,66.6091,66.6091,66.5795,66.5795,6668.0
2017-07-28 13:05:00,67.55,67.58,67.53,67.53,9525.0,66.5795,66.6091,66.5598,66.5598,9525.0
2017-07-28 13:10:00,67.52,67.53,67.51,67.51,3095.0,66.55,66.5598,66.5401,66.5401,3095.0
2017-07-28 13:15:00,67.53,67.55,67.51,67.55,3030.0,66.5598,66.5795,66.5401,66.5795,3030.0
2017-07-28 13:20:00,67.53,67.56,67.53,67.55,2763.0,66.5598,66.5894,66.5598,66.5795,2763.0
2017-07-28 13:25:00,67.54,67.55,67.5,67.51,6955.0,66.5697,66.5795,66.5302,66.5401,6955.0
2017-07-28 13:30:00,67.51,67.51,67.46,67.48,5137.0,66.5401,66.5401,66.4908,66.5105,5137.0
2017-07-28 13:35:00,67.48,67.48,67.46,67.47,5756.0,66.5105,66.5105,66.4908,66.5007,5756.0
2017-07-28 13:40:00,67.47,67.47,67.46,67.46,2430.0,66.5007,66.5007,66.4908,66.4908,2430.0
2017-07-28 13:45:00,67.46,67.46,67.41,67.41,10911.0,66.4908,66.4908,66.4415,66.4415,10911.0
2017-07-28 13:50:00,67.41,67.42,67.37,67.39,6800.0,66.4415,66.4514,66.4021,66.4218,6800.0
2017-07-28 13:55:00,67.4,67.43,67.38,67.43,6346.0,66.4317,66.4613,66.412,66.4613,6346.0
2017-07-28 14:00:00,67.43,67.44,67.41,67.43,4004.0,66.4613,66.4711,66.4415,66.4613,4004.0
2017-07-28 14:05:00,67.42,67.42,67.38,67.38,4473.0,66.4514,66.4514,66.412,66.412,4473.0
2017-07-28 14:10:00,67.39,67.41,67.38,67.39,4500.0,66.4218,66.4415,66.412,66.4218,4500.0
2017-07-28 14:15:00,67.41,67.43,67.4,67.43,5900.0,66.4415,66.4613,66.4317,66.4613,5900.0
2017-07-28 14:20:00,67.43,67.45,67.42,67.42,4475.0,66.4613,66.481,66.4514,66.4514,4475.0
2017-07-28 14:25:00,67.42,67.44,67.41,67.42,6100.0,66.4514,66.4711,66.4415,66.4514,6100.0
2017-07-28 14:30:00,67.41,67.48,67.41,67.43,189276.0,66.4415,66.5105,66.4415,66.4613,189276.0
2017-07-28 14:35:00,67.43,67.47,67.41,67.43,13296.0,66.4613,66.5007,66.4415,66.4613,13296.0
2017-07-28 14:40:00,67.44,67.48,67.43,67.46,12908.0,66.4711,66.5105,66.4613,66.4908,12908.0
2017-07-28 14:45:00,67.46,67.47,67.41,67.42,11552.0,66.4908,66.5007,66.4415,66.4514,11552.0
2017-07-28 14:50:00,67.42,67.42,67.39,67.4,8903.0,66.4514,66.4514,66.4218,66.4317,8903.0
2017-07-28 14:55:00,67.39,67.42,67.38,67.38,14069.0,66.4218,66.4514,66.412,66.412,14069.0
2017-07-28 15:00:00,67.39,67.42,67.39,67.41,11063.0,66.4218,66.4514,66.4218,66.4415,11063.0
2017-07-28 15:05:00,67.41,67.41,67.36,67.37,16826.0,66.4415,66.4415,66.3923,66.4021,16826.0
2017-07-28 15:10:00,67.37,67.38,67.34,67.35,11194.0,66.4021,66.412,66.3725,66.3824,11194.0
2017-07-28 15:15:00,67.34,67.38,67.32,67.38,17771.0,66.3725,66.412,66.3528,66.412,17771.0
2017-07-28 15:20:00,67.38,67.4,67.35,67.35,16581.0,66.412,66.4317,66.3824,66.3824,16581.0
2017-07-28 15:25:00,67.35,67.37,67.31,67.31,15037.0,66.3824,66.4021,66.343,66.343,15037.0
2017-07-28 15:30:00,67.32,67.38,67.31,67.36,16041.0,66.3528,66.412,66.343,66.3923,16041.0
2017-07-28 15:35:00,67.37,67.39,67.35,67.37,24886.0,66.4021,66.4218,66.3824,66.4021,24886.0
2017-07-28 15:40:00,67.37,67.48,67.37,67.45,29437.0,66.4021,66.5105,66.4021,66.481,29437.0
2017-07-28 15:45:00,67.46,67.5,67.45,67.45,34017.0,66.4908,66.5302,66.481,66.481,34017.0
2017-07-28 15:50:00,67.45,67.52,67.45,67.48,42450.0,66.481,66.55,66.481,66.5105,42450.0
2017-07-28 15:55:00,67.48,67.52,67.46,67.47,80741.0,66.5105,66.55,66.4908,66.5007,80741.0
2017-07-31 09:30:00,67.52,67.65,67.45,67.59,17474.0,66.55,66.6781,66.481,66.619,17474.0
2017-07-31 09:35:00,67.57,67.65,67.42,67.49,11015.0,66.5992,66.6781,66.4514,66.5204,11015.0
2017-07-31 09:40:00,67.48,67.48,67.35,67.35,5784.0,66.5105,66.5105,66.3824,66.3824,5784.0
2017-07-31 09:45:00,67.32,67.38,67.31,67.35,5180.0,66.3528,66.412,66.343,66.3824,5180.0
2017-07-31 09:50:00,67.36,67.48,67.27,67.46,8999.0,66.3923,66.5105,66.3036,66.4908,8999.0
2017-07-31 09:55:00,67.46,67.51,67.36,67.44,7531.0,66.4908,66.5401,66.3923,66.4711,7531.0
2017-07-31 10:00:00,67.43,67.49,67.39,67.41,6290.0,66.4613,66.5204,66.4218,66.4415,6290.0
2017-07-31 10:05:00,67.41,67.44,67.36,67.41,4497.0,66.4415,66.4711,66.3923,66.4415,4497.0
2017-07-31 10:10:00,67.41,67.47,67.4,67.45,5524.0,66.4415,66.5007,66.4317,66.481,5524.0
2017-07-31 10:15:00,67.45,67.48,67.42,67.48,4270.0,66.481,66.5105,66.4514,66.5105,4270.0
2017-07-31 10:20:00,67.51,67.53,67.48,67.53,4415.0,66.5401,66.5598,66.5105,66.5598,4415.0
2017-07-31 10:25:00,67.52,67.56,67.52,67.54,5594.0,66.55,66.5894,66.55,66.5697,5594.0
2017-07-31 10:30:00,67.53,67.64,67.5,67.64,15991.0,66.5598,66.6682,66.5302,66.6682,15991.0
2017-07-31 10:35:00,67.64,67.74,67.62,67.73,14027.0,66.6682,66.7668,66.6485,66.7569,14027.0
2017-07-31 10:40:00,67.75,67.75,67.69,67.71,4589.0,66.7767,66.7767,66.7175,66.7372,4589.0
2017-07-31 10:45:00,67.72,67.73,67.67,67.68,6300.0,66.7471,66.7569,66.6978,66.7077,6300.0
2017-07-31 10:50:00,67.68,67.71,67.63,67.71,6757.0,66.7077,66.7372,66.6584,66.7372,6757.0
2017-07-31 10:55:00,67.69,67.7,67.64,67.66,3478.0,66.7175,66.7274,66.6682,66.6879,3478.0
2017-07-31 11:00:00,67.66,67.72,67.65,67.69,5700.0,66.6879,66.7471,66.6781,66.7175,5700.0
2017-07-31 11:05:00,67.7,67.71,67.66,67.67,5650.0,66.7274,66.7372,66.6879,66.6978,5650.0
2017-07-31 11:10:00,67.68,67.72,67.68,67.71,1300.0,66.7077,66.7471,66.7077,66.7372,1300.0
2017-07-31 11:15:00,67.71,67.74,67.68,67.7,6953.0,66.7372,66.7668,66.7077,66.7274,6953.0
2017-07-31 11:20:00,67.72,67.79,67.7,67.79,6800.0,66.7471,66.8161,66.7274,66.8161,6800.0
2017-07-31 11:25:00,67.79,67.8,67.76,67.8,5650.0,66.8161,66.8259,66.7865,66.8259,5650.0
2017-07-31 11:30:00,67.8,67.8,67.73,67.75,7544.0,66.8259,66.8259,66.7569,66.7767,7544.0
2017-07-31 11:35:00,67.75,67.75,67.73,67.75,4439.0,66.7767,66.7767,66.7569,66.7767,4439.0
2017-07-31 11:40:00,67.74,67.74,67.69,67.7,5424.0,66.7668,66.7668,66.7175,66.7274,5424.0
2017-07-31 11:45:00,67.7,67.7,67.67,67.68,4483.0,66.7274,66.7274,66.6978,66.7077,4483.0
2017-07-31 11:50:00,67.68,67.71,67.67,67.7,4089.0,66.7077,66.7372,66.6978,66.7274,4089.0
2017-07-31 11:55:00,67.7,67.74,67.7,67.74,1525.0,66.7274,66.7668,66.7274,66.7668,1525.0
2017-07-31 12:00:00,67.73,67.77,67.71,67.74,5100.0,66.7569,66.7964,66.7372,66.7668,5100.0
2017-07-31 12:05:00,67.73,67.78,67.73,67.78,4510.0,66.7569,66.8062,66.7569,66.8062,4510.0
2017-07-31 12:10:00,67.77,67.78,67.76,67.77,3605.0,66.7964,66.8062,66.7865,66.7964,3605.0
2017-07-31 12:15:00,67.77,67.79,67.77,67.77,3400.0,66.7964,66.8161,66.7964,66.7964,3400.0
2017-07-31 12:20:00,67.77,67.79,67.76,67.76,3411.0,66.7964,66.8161,66.7865,66.7865,3411.0
2017-07-31 12:25:00,67.77,67.79,67.75,67.75,4714.0,66.7964,66.8161,66.7767,66.7767,4714.0
2017-07-31 12:30:00,67.77,67.77,67.73,67.73,4051.0,66.7964,66.7964,66.7569,66.7569,4051.0
2017-07-31 12:35:00,67.75,67.76,67.73,67.73,2052.0,66.7767,66.7865,66.7569,66.7569,2052.0
2017-07-31 12:40:00,67.73,67.74,67.72,67.72,4366.0,66.7569,66.7668,66.7471,66.7471,4366.0
2017-07-31 12:45:00,67.72,67.72,67.67,67.67,5238.0,66.7471,66.7471,66.6978,66.6978,5238.0
2017-07-31 12:50:00,67.69,67.73,67.67,67.72,4279.0,66.7175,66.7569,66.6978,66.7471,4279.0
2017-07-31 12:55:00,67.71,67.72,67.69,67.69,3568.0,66.7372,66.7471,66.7175,66.7175,3568.0
2017-07-31 13:00:00,67.71,67.71,67.68,67.68,4064.0,66.7372,66.7372,66.7077,66.7077,4064.0
2017-07-31 13:05:00,67.67,67.67,67.64,67.65,4900.0,66.6978,66.6978,66.6682,66.6781,4900.0
2017-07-31 13:10:00,67.64,67.65,67.61,67.62,9174.0,66.6682,66.6781,66.6387,66.6485,9174.0
2017-07-31 13:15:00,67.61,67.61,67.55,67.61,11912.0,66.6387,66.6387,66.5795,66.6387,11912.0
2017-07-31 13:20:00,67.6,67.65,67.58,67.64,12803.0,66.6288,66.6781,66.6091,66.6682,12803.0
2017-07-31 13:25:00,67.63,67.67,67.63,67.67,4319.0,66.6584,66.6978,66.6584,66.6978,4319.0
2017-07-31 13:30:00,67.67,67.68,67.66,67.67,4400.0,66.6978,66.7077,66.6879,66.6978,4400.0
2017-07-31 13:35:00,67.66,67.69,67.66,67.66,3216.0,66.6879,66.7175,66.6879,66.6879,3216.0
2017-07-31 13:40:00,67.68,67.71,67.66,67.7,1900.0,66.7077,66.7372,66.6879,66.7274,1900.0
2017-07-31 13:45:00,67.71,67.73,67.7,67.73,3141.0,66.7372,66.7569,66.7274,66.7569,3141.0
2017-07-31 13:50:00,67.72,67.74,67.71,67.71,8220.0,66.7471,66.7668,66.7372,66.7372,8220.0
2017-07-31 13:55:00,67.72,67.77,67.71,67.77,5356.0,66.7471,66.7964,66.7372,66.7964,5356.0
2017-07-31 14:00:00,67.76,67.85,67.75,67.83,18355.0,66.7865,66.8752,66.7767,66.8555,18355.0
2017-07-31 14:05:00,67.84,67.84,67.8,67.8,6850.0,66.8654,66.8654,66.8259,66.8259,6850.0
2017-07-31 14:10:00,67.79,67.8,67.74,67.76,4986.0,66.8161,66.8259,66.7668,66.7865,4986.0
2017-07-31 14:15:00,67.76,67.78,67.74,67.74,3639.0,66.7865,66.8062,66.7668,66.7668,3639.0
2017-07-31 14:20:00,67.73,67.74,67.7,67.72,3309.0,66.7569,66.7668,66.7274,66.7471,3309.0
2017-07-31 14:25:00,67.72,67.75,67.72,67.72,2441.0,66.7471,66.7767,66.7471,66.7471,2441.0
2017-07-31 14:30:00,67.73,67.74,67.71,67.71,4268.0,66.7569,66.7668,66.7372,66.7372,4268.0
2017-07-31 14:35:00,67.7,67.71,67.66,67.68,6631.0,66.7274,66.7372,66.6879,66.7077,6631.0
2017-07-31 14:40:00,67.7,67.76,67.69,67.73,49304.0,66.7274,66.7865,66.7175,66.7569,49304.0
2017-07-31 14:45:00,67.73,67.75,67.72,67.74,9266.0,66.7569,66.7767,66.7471,66.7668,9266.0
2017-07-31 14:50:00,67.73,67.77,67.73,67.75,8341.0,66.7569,66.7964,66.7569,66.7767,8341.0
2017-07-31 14:55:00,67.75,67.77,67.72,67.76,5831.0,66.7767,66.7964,66.7471,66.7865,5831.0
2017-07-31 15:00:00,67.76,67.78,67.75,67.75,5740.0,66.7865,66.8062,66.7767,66.7767,5740.0
2017-07-31 15:05:00,67.75,67.76,67.71,67.72,13991.0,66.7767,66.7865,66.7372,66.7471,13991.0
2017-07-31 15:10:00,67.73,67.73,67.69,67.72,13558.0,66.7569,66.7569,66.7175,66.7471,13558.0
2017-07-31 15:15:00,67.72,67.74,67.71,67.72,7312.0,66.7471,66.7668,66.7372,66.7471,7312.0
2017-07-31 15:20:00,67.72,67.75,67.71,67.75,63210.0,66.7471,66.7767,66.7372,66.7767,63210.0
2017-07-31 15:25:00,67.74,67.75,67.7,67.73,39201.0,66.7668,66.7767,66.7274,66.7569,39201.0
2017-07-31 15:30:00,67.73,67.75,67.71,67.72,28864.0,66.7569,66.7767,66.7372,66.7471,28864.0
2017-07-31 15:35:00,67.73,67.75,67.73,67.73,18105.0,66.7569,66.7767,66.7569,66.7569,18105.0
2017-07-31 15:40:00,67.73,67.84,67.73,67.84,39377.0,66.7569,66.8654,66.7569,66.8654,39377.0
2017-07-31 15:45:00,67.84,67.87,67.82,67.86,28927.0,66.8654,66.8949,66.8456,66.8851,28927.0
2017-07-31 15:50:00,67.86,67.87,67.81,67.81,37176.0,66.8851,66.8949,66.8358,66.8358,37176.0
2017-07-31 15:55:00,67.81,67.82,67.65,67.7,123995.0,66.8358,66.8456,66.6781,66.7274,123995.0
2017-08-01 09:30:00,67.51,67.84,67.51,67.56,44587.0,66.5401,66.8654,66.5401,66.5894,44587.0
2017-08-01 09:35:00,67.56,67.57,67.41,67.47,43762.0,66.5894,66.5992,66.4415,66.5007,43762.0
2017-08-01 09:40:00,67.45,67.63,67.43,67.59,36896.0,66.481,66.6584,66.4613,66.619,36896.0
2017-08-01 09:45:00,67.59,67.61,67.54,67.59,22462.0,66.619,66.6387,66.5697,66.619,22462.0
2017-08-01 09:50:00,67.6,67.81,67.59,67.79,19987.0,66.6288,66.8358,66.619,66.8161,19987.0
2017-08-01 09:55:00,67.8,67.88,67.78,67.82,19990.0,66.8259,66.9048,66.8062,66.8456,19990.0
2017-08-01 10:00:00,67.81,68.0,67.79,67.93,20844.0,66.8358,67.0231,66.8161,66.9541,20844.0
2017-08-01 10:05:00,67.93,68.02,67.91,68.01,21070.0,66.9541,67.0428,66.9344,67.0329,21070.0
2017-08-01 10:10:00,68.01,68.08,68.0,68.06,15668.0,67.0329,67.1019,67.0231,67.0822,15668.0
2017-08-01 10:15:00,68.05,68.06,67.97,67.98,34089.0,67.0723,67.0822,66.9935,67.0034,34089.0
2017-08-01 10:20:00,67.99,68.0,67.93,67.95,19164.0,67.0132,67.0231,66.9541,66.9738,19164.0
2017-08-01 10:25:00,67.95,67.98,67.94,67.96,21087.0,66.9738,67.0034,66.9639,66.9836,21087.0
2017-08-01 10:30:00,67.95,67.95,67.87,67.89,11233.0,66.9738,66.9738,66.8949,66.9146,11233.0
2017-08-01 10:35:00,67.89,67.94,67.89,67.94,13651.0,66.9146,66.9639,66.9146,66.9639,13651.0
2017-08-01 10:40:00,67.93,67.94,67.86,67.9,11960.0,66.9541,66.9639,66.8851,66.9245,11960.0
2017-08-01 10:45:00,67.92,67.96,67.88,67.96,15558.0,66.9442,66.9836,66.9048,66.9836,15558.0
2017-08-01 10:50:00,67.96,67.97,67.92,67.95,23811.0,66.9836,66.9935,66.9442,66.9738,23811.0
2017-08-01 10:55:00,67.96,68.0,67.95,67.97,14852.0,66.9836,67.0231,66.9738,66.9935,14852.0
2017-08-01 11:00:00,67.97,67.99,67.9,67.91,13427.0,66.9935,67.0132,66.9245,66.9344,13427.0
2017-08-01 11:05:00,67.91,67.93,67.82,67.82,13400.0,66.9344,66.9541,66.8456,66.8456,13400.0
2017-08-01 11:10:00,67.83,67.86,67.76,67.77,14686.0,66.8555,66.8851,66.7865,66.7964,14686.0
2017-08-01 11:15:00,67.76,67.82,67.76,67.81,16906.0,66.7865,66.8456,66.7865,66.8358,16906.0
2017-08-01 11:20:00,67.81,67.87,67.81,67.82,8719.0,66.8358,66.8949,66.8358,66.8456,8719.0
2017-08-01 11:25:00,67.82,67.86,67.79,67.84,26333.0,66.8456,66.8851,66.8161,66.8654,26333.0
2017-08-01 11:30:00,67.84,67.85,67.8,67.85,9676.0,66.8654,66.8752,66.8259,66.8752,9676.0
2017-08-01 11:35:00,67.85,67.94,67.85,67.92,11643.0,66.8752,66.9639,66.8752,66.9442,11643.0
2017-08-01 11:40:00,67.92,67.94,67.92,67.94,6145.0,66.9442,66.9639,66.9442,66.9639,6145.0
2017-08-01 11:45:00,67.95,68.0,67.95,68.0,6800.0,66.9738,67.0231,66.9738,67.0231,6800.0
2017-08-01 11:50:00,68.0,68.0,67.94,67.95,12458.0,67.0231,67.0231,66.9639,66.9738,12458.0
2017-08-01 11:55:00,67.95,67.98,67.94,67.98,14700.0,66.9738,67.0034,66.9639,67.0034,14700.0
2017-08-01 12:00:00,67.98,68.0,67.97,68.0,17443.0,67.0034,67.0231,66.9935,67.0231,17443.0
2017-08-01 12:05:00,68.0,68.07,68.0,68.06,10624.0,67.0231,67.0921,67.0231,67.0822,10624.0
2017-08-01 12:10:00,68.08,68.08,68.06,68.06,8261.0,67.1019,67.1019,67.0822,67.0822,8261.0
2017-08-01 12:15:00,68.07,68.09,68.06,68.07,6764.0,67.0921,67.1118,67.0822,67.0921,6764.0
2017-08-01 12:20:00,68.07,68.09,68.06,68.06,8945.0,67.0921,67.1118,67.0822,67.0822,8945.0
2017-08-01 12:25:00,68.06,68.08,68.06,68.07,22826.0,67.0822,67.1019,67.0822,67.0921,22826.0
2017-08-01 12:30:00,68.08,68.08,68.03,68.03,11900.0,67.1019,67.1019,67.0526,67.0526,11900.0
2017-08-01 12:35:00,68.03,68.08,68.03,68.08,13456.0,67.0526,67.1019,67.0526,67.1019,13456.0
2017-08-01 12:40:00,68.07,68.14,68.07,68.12,8300.0,67.0921,67.1611,67.0921,67.1413,8300.0
2017-08-01 12:45:00,68.12,68.14,68.12,68.12,11330.0,67.1413,67.1611,67.1413,67.1413,11330.0
2017-08-01 12:50:00,68.12,68.13,68.09,68.09,20158.0,67.1413,67.1512,67.1118,67.1118,20158.0
2017-08-01 12:55:00,68.09,68.13,68.07,68.13,12609.0,67.1118,67.1512,67.0921,67.1512,12609.0
2017-08-01 13:00:00,68.13,68.16,68.12,68.12,8379.0,67.1512,67.1808,67.1413,67.1413,8379.0
2017-08-01 13:05:00,68.13,68.13,68.1,68.11,7357.0,67.1512,67.1512,67.1216,67.1315,7357.0
2017-08-01 13:10:00,68.1,68.11,68.09,68.11,7121.0,67.1216,67.1315,67.1118,67.1315,7121.0
2017-08-01 13:15:00,68.11,68.12,68.05,68.07,10308.0,67.1315,67.1413,67.0723,67.0921,10308.0
2017-08-01 13:20:00,68.07,68.07,68.04,68.06,5064.0,67.0921,67.0921,67.0625,67.0822,5064.0
2017-08-01 13:25:00,68.06,68.06,68.03,68.03,8804.0,67.0822,67.0822,67.0526,67.0526,8804.0
2017-08-01 13:30:00,68.03,68.04,68.01,68.03,10025.0,67.0526,67.0625,67.0329,67.0526,10025.0
2017-08-01 13:35:00,68.03,68.08,68.02,68.08,12634.0,67.0526,67.1019,67.0428,67.1019,12634.0
2017-08-01 13:40:00,68.08,68.14,68.08,68.14,11998.0,67.1019,67.1611,67.1019,67.1611,11998.0
2017-08-01 13:45:00,68.13,68.14,68.11,68.14,8647.0,67.1512,67.1611,67.1315,67.1611,8647.0
2017-08-01 13:50:00,68.14,68.14,68.12,68.13,10335.0,67.1611,67.1611,67.1413,67.1512,10335.0
2017-08-01 13:55:00,68.12,68.13,68.12,68.13,6436.0,67.1413,67.1512,67.1413,67.1512,6436.0
2017-08-01 14:00:00,68.13,68.13,68.08,68.08,9031.0,67.1512,67.1512,67.1019,67.1019,9031.0
2017-08-01 14:05:00,68.08,68.09,68.07,68.07,9726.0,67.1019,67.1118,67.0921,67.0921,9726.0
2017-08-01 14:10:00,68.07,68.08,68.03,68.03,11812.0,67.0921,67.1019,67.0526,67.0526,11812.0
2017-08-01 14:15:00,68.03,68.09,68.02,68.08,12508.0,67.0526,67.1118,67.0428,67.1019,12508.0
2017-08-01 14:20:00,68.07,68.12,68.07,68.12,10317.0,67.0921,67.1413,67.0921,67.1413,10317.0
2017-08-01 14:25:00,68.12,68.12,68.06,68.09,41287.0,67.1413,67.1413,67.0822,67.1118,41287.0
2017-08-01 14:30:00,68.09,68.11,68.08,68.11,14057.0,67.1118,67.1315,67.1019,67.1315,14057.0
2017-08-01 14:35:00,68.1,68.15,68.08,68.13,14424.0,67.1216,67.1709,67.1019,67.1512,14424.0
2017-08-01 14:40:00,68.13,68.14,68.12,68.13,4100.0,67.1512,67.1611,67.1413,67.1512,4100.0
2017-08-01 14:45:00,68.13,68.14,68.09,68.11,21589.0,67.1512,67.1611,67.1118,67.1315,21589.0
2017-08-01 14:50:00,68.12,68.16,68.11,68.16,9864.0,67.1413,67.1808,67.1315,67.1808,9864.0
2017-08-01 14:55:00,68.16,68.22,68.16,68.21,11747.0,67.1808,67.2399,67.1808,67.23,11747.0
2017-08-01 15:00:00,68.21,68.22,68.16,68.16,14131.0,67.23,67.2399,67.1808,67.1808,14131.0
2017-08-01 15:05:00,68.15,68.2,68.15,68.2,13512.0,67.1709,67.2202,67.1709,67.2202,13512.0
2017-08-01 15:10:00,68.2,68.21,68.17,68.17,19687.0,67.2202,67.23,67.1906,67.1906,19687.0
2017-08-01 15:15:00,68.17,68.2,68.16,68.18,27135.0,67.1906,67.2202,67.1808,67.2005,27135.0
2017-08-01 15:20:00,68.17,68.23,68.16,68.23,18105.0,67.1906,67.2498,67.1808,67.2498,18105.0
2017-08-01 15:25:00,68.23,68.23,68.16,68.18,26564.0,67.2498,67.2498,67.1808,67.2005,26564.0
2017-08-01 15:30:00,68.17,68.19,68.16,68.19,37420.0,67.1906,67.2103,67.1808,67.2103,37420.0
2017-08-01 15:35:00,68.18,68.19,68.14,68.15,58070.0,67.2005,67.2103,67.1611,67.1709,58070.0
2017-08-01 15:40:00,68.16,68.16,68.09,68.14,31688.0,67.1808,67.1808,67.1118,67.1611,31688.0
2017-08-01 15:45:00,68.14,68.16,68.13,68.16,34520.0,67.1611,67.1808,67.1512,67.1808,34520.0
2017-08-01 15:50:00,68.16,68.2,68.13,68.2,85455.0,67.1808,67.2202,67.1512,67.2202,85455.0
2017-08-01 15:55:00,68.2,68.21,68.16,68.19,111787.0,67.2202,67.23,67.1808,67.2103,111787.0
2017-08-02 09:30:00,67.94,67.99,67.57,67.79,30463.0,66.9639,67.0132,66.5992,66.8161,30463.0
2017-08-02 09:35:00,67.74,67.8,67.62,67.68,17154.0,66.7668,66.8259,66.6485,66.7077,17154.0
2017-08-02 09:40:00,67.69,67.86,67.69,67.81,10698.0,66.7175,66.8851,66.7175,66.8358,10698.0
2017-08-02 09:45:00,67.81,67.91,67.78,67.91,13256.0,66.8358,66.9344,66.8062,66.9344,13256.0
2017-08-02 09:50:00,67.89,67.93,67.86,67.92,3961.0,66.9146,66.9541,66.8851,66.9442,3961.0
2017-08-02 09:55:00,67.92,68.01,67.91,67.91,14091.0,66.9442,67.0329,66.9344,66.9344,14091.0
2017-08-02 10:00:00,67.95,68.02,67.94,68.01,8749.0,66.9738,67.0428,66.9639,67.0329,8749.0
2017-08-02 10:05:00,68.0,68.06,67.99,68.01,14754.0,67.0231,67.0822,67.0132,67.0329,14754.0
2017-08-02 10:10:00,68.01,68.06,68.0,68.05,8562.0,67.0329,67.0822,67.0231,67.0723,8562.0
2017-08-02 10:15:00,68.05,68.12,68.03,68.11,10465.0,67.0723,67.1413,67.0526,67.1315,10465.0
2017-08-02 10:20:00,68.11,68.18,68.09,68.15,14996.0,67.1315,67.2005,67.1118,67.1709,14996.0
2017-08-02 10:25:00,68.14,68.15,68.06,68.08,9773.0,67.1611,67.1709,67.0822,67.1019,9773.0
2017-08-02 10:30:00,68.09,68.1,68.03,68.09,18200.0,67.1118,67.1216,67.0526,67.1118,18200.0
2017-08-02 10:35:00,68.09,68.16,68.09,68.14,5636.0,67.1118,67.1808,67.1118,67.1611,5636.0
2017-08-02 10:40:00,68.12,68.18,68.1,68.18,160355.0,67.1413,67.2005,67.1216,67.2005,160355.0
2017-08-02 10:45:00,68.18,68.2,68.13,68.15,11975.0,67.2005,67.2202,67.1512,67.1709,11975.0
2017-08-02 10:50:00,68.14,68.18,68.11,68.15,8636.0,67.1611,67.2005,67.1315,67.1709,8636.0
2017-08-02 10:55:00,68.14,68.16,68.1,68.14,5100.0,67.1611,67.1808,67.1216,67.1611,5100.0
2017-08-02 11:00:00,68.13,68.15,68.1,68.14,11358.0,67.1512,67.1709,67.1216,67.1611,11358.0
2017-08-02 11:05:00,68.14,68.17,68.12,68.17,9315.0,67.1611,67.1906,67.1413,67.1906,9315.0
2017-08-02 11:10:00,68.17,68.21,68.16,68.19,11286.0,67.1906,67.23,67.1808,67.2103,11286.0
2017-08-02 11:15:00,68.2,68.21,68.15,68.15,14873.0,67.2202,67.23,67.1709,67.1709,14873.0
2017-08-02 11:20:00,68.15,68.19,68.15,68.19,5775.0,67.1709,67.2103,67.1709,67.2103,5775.0
2017-08-02 11:25:00,68.19,68.21,68.16,68.19,6837.0,67.2103,67.23,67.1808,67.2103,6837.0
2017-08-02 11:30:00,68.19,68.19,68.14,68.17,6928.0,67.2103,67.2103,67.1611,67.1906,6928.0
2017-08-02 11:35:00,68.18,68.18,68.1,68.11,4862.0,67.2005,67.2005,67.1216,67.1315,4862.0
2017-08-02 11:40:00,68.12,68.12,68.05,68.06,7642.0,67.1413,67.1413,67.0723,67.0822,7642.0
2017-08-02 11:45:00,68.06,68.07,68.05,68.07,6990.0,67.0822,67.0921,67.0723,67.0921,6990.0
2017-08-02 11:50:00,68.07,68.07,68.01,68.05,10357.0,67.0921,67.0921,67.0329,67.0723,10357.0
2017-08-02 11:55:00,68.06,68.06,68.03,68.06,6469.0,67.0822,67.0822,67.0526,67.0822,6469.0
2017-08-02 12:00:00,68.06,68.07,68.04,68.06,6400.0,67.0822,67.0921,67.0625,67.0822,6400.0
2017-08-02 12:05:00,68.06,68.11,68.06,68.09,7124.0,67.0822,67.1315,67.0822,67.1118,7124.0
2017-08-02 12:10:00,68.1,68.13,68.1,68.12,4000.0,67.1216,67.1512,67.1216,67.1413,4000.0
2017-08-02 12:15:00,68.12,68.13,68.1,68.12,7093.0,67.1413,67.1512,67.1216,67.1413,7093.0
2017-08-02 12:20:00,68.12,68.19,68.12,68.19,5142.0,67.1413,67.2103,67.1413,67.2103,5142.0
2017-08-02 12:25:00,68.18,68.19,68.1,68.14,161664.0,67.2005,67.2103,67.1216,67.1611,161664.0
2017-08-02 12:30:00,68.14,68.21,68.14,68.21,7031.0,67.1611,67.23,67.1611,67.23,7031.0
2017-08-02 12:35:00,68.2,68.24,68.19,68.22,5722.0,67.2202,67.2596,67.2103,67.2399,5722.0
2017-08-02 12:40:00,68.2,68.2,68.14,68.15,3928.0,67.2202,67.2202,67.1611,67.1709,3928.0
2017-08-02 12:45:00,68.14,68.17,68.13,68.13,6348.0,67.1611,67.1906,67.1512,67.1512,6348.0
2017-08-02 12:50:00,68.14,68.17,68.13,68.14,4916.0,67.1611,67.1906,67.1512,67.1611,4916.0
2017-08-02 12:55:00,68.12,68.16,68.12,68.16,3900.0,67.1413,67.1808,67.1413,67.1808,3900.0
2017-08-02 13:00:00,68.15,68.17,68.14,68.14,3485.0,67.1709,67.1906,67.1611,67.1611,3485.0
2017-08-02 13:05:00,68.15,68.17,68.14,68.17,6355.0,67.1709,67.1906,67.1611,67.1906,6355.0
2017-08-02 13:10:00,68.17,68.19,68.17,68.18,2500.0,67.1906,67.2103,67.1906,67.2005,2500.0
2017-08-02 13:15:00,68.17,68.17,68.14,68.15,4188.0,67.1906,67.1906,67.1611,67.1709,4188.0
2017-08-02 13:20:00,68.14,68.17,68.13,68.16,8650.0,67.1611,67.1906,67.1512,67.1808,8650.0
2017-08-02 13:25:00,68.16,68.2,68.16,68.2,10142.0,67.1808,67.2202,67.1808,67.2202,10142.0
2017-08-02 13:30:00,68.2,68.24,68.18,68.24,19833.0,67.2202,67.2596,67.2005,67.2596,19833.0
2017-08-02 13:35:00,68.24,68.25,68.21,68.23,2225.0,67.2596,67.2695,67.23,67.2498,2225.0
2017-08-02 13:40:00,68.21,68.23,68.21,68.23,3732.0,67.23,67.2498,67.23,67.2498,3732.0
2017-08-02 13:45:00,68.23,68.23,68.2,68.21,8636.0,67.2498,67.2498,67.2202,67.23,8636.0
2017-08-02 13:50:00,68.2,68.23,68.2,68.22,6200.0,67.2202,67.2498,67.2202,67.2399,6200.0
2017-08-02 13:55:00,68.23,68.25,68.22,68.24,14858.0,67.2498,67.2695,67.2399,67.2596,14858.0
2017-08-02 14:00:00,68.23,68.26,68.21,68.26,11554.0,67.2498,67.2793,67.23,67.2793,11554.0
2017-08-02 14:05:00,68.26,68.26,68.23,68.24,6189.0,67.2793,67.2793,67.2498,67.2596,6189.0
2017-08-02 14:10:00,68.24,68.24,68.22,68.22,4450.0,67.2596,67.2596,67.2399,67.2399,4450.0
2017-08-02 14:15:00,68.22,68.23,68.18,68.18,8654.0,67.2399,67.2498,67.2005,67.2005,8654.0
2017-08-02 14:20:00,68.17,68.19,68.14,68.14,17254.0,67.1906,67.2103,67.1611,67.1611,17254.0
2017-08-02 14:25:00,68.14,68.15,68.09,68.12,15220.0,67.1611,67.1709,67.1118,67.1413,15220.0
2017-08-02 14:30:00,68.12,68.16,68.11,68.14,11881.0,67.1413,67.1808,67.1315,67.1611,11881.0
2017-08-02 14:35:00,68.14,68.17,68.13,68.17,7410.0,67.1611,67.1906,67.1512,67.1906,7410.0
2017-08-02 14:40:00,68.16,68.17,68.15,68.16,10236.0,67.1808,67.1906,67.1709,67.1808,10236.0
2017-08-02 14:45:00,68.16,68.19,68.14,68.19,9265.0,67.1808,67.2103,67.1611,67.2103,9265.0
2017-08-02 14:50:00,68.19,68.21,68.17,68.2,6911.0,67.2103,67.23,67.1906,67.2202,6911.0
2017-08-02 14:55:00,68.2,68.23,68.19,68.23,9067.0,67.2202,67.2498,67.2103,67.2498,9067.0
2017-08-02 15:00:00,68.22,68.22,68.17,68.17,15205.0,67.2399,67.2399,67.1906,67.1906,15205.0
2017-08-02 15:05:00,68.18,68.21,68.18,68.21,6962.0,67.2005,67.23,67.2005,67.23,6962.0
2017-08-02 15:10:00,68.2,68.22,68.2,68.21,3864.0,67.2202,67.2399,67.2202,67.23,3864.0
2017-08-02 15:15:00,68.22,68.22,68.18,68.2,16336.0,67.2399,67.2399,67.2005,67.2202,16336.0
2017-08-02 15:20:00,68.22,68.22,68.17,68.18,13845.0,67.2399,67.2399,67.1906,67.2005,13845.0
2017-08-02 15:25:00,68.17,68.19,68.17,68.17,16160.0,67.1906,67.2103,67.1906,67.1906,16160.0
2017-08-02 15:30:00,68.17,68.2,68.17,68.2,14279.0,67.1906,67.2202,67.1906,67.2202,14279.0
2017-08-02 15:35:00,68.2,68.24,68.19,68.24,18810.0,67.2202,67.2596,67.2103,67.2596,18810.0
2017-08-02 15:40:00,68.23,68.31,68.23,68.3,62381.0,67.2498,67.3286,67.2498,67.3188,62381.0
2017-08-02 15:45:00,68.31,68.31,68.29,68.3,57584.0,67.3286,67.3286,67.3089,67.3188,57584.0
2017-08-02 15:50:00,68.29,68.35,68.29,68.33,52479.0,67.3089,67.368,67.3089,67.3483,52479.0
2017-08-02 15:55:00,68.33,68.43,68.32,68.38,131669.0,67.3483,67.4469,67.3385,67.3976,131669.0
2017-08-03 09:30:00,68.34,68.56,68.2,68.5,28433.0,67.3582,67.575,67.2202,67.5159,28433.0
2017-08-03 09:35:00,68.51,68.65,68.47,68.53,31956.0,67.5257,67.6637,67.4863,67.5454,31956.0
2017-08-03 09:40:00,68.5,68.51,68.39,68.42,8548.0,67.5159,67.5257,67.4075,67.437,8548.0
2017-08-03 09:45:00,68.43,68.43,68.25,68.34,20584.0,67.4469,67.4469,67.2695,67.3582,20584.0
2017-08-03 09:50:00,68.34,68.42,68.33,68.38,12000.0,67.3582,67.437,67.3483,67.3976,12000.0
2017-08-03 09:55:00,68.4,68.4,68.29,68.36,7801.0,67.4173,67.4173,67.3089,67.3779,7801.0
2017-08-03 10:00:00,68.38,68.55,68.38,68.52,13913.0,67.3976,67.5652,67.3976,67.5356,13913.0
2017-08-03 10:05:00,68.52,68.61,68.51,68.61,14151.0,67.5356,67.6243,67.5257,67.6243,14151.0
2017-08-03 10:10:00,68.61,68.66,68.58,68.64,21529.0,67.6243,67.6736,67.5947,67.6539,21529.0
2017-08-03 10:15:00,68.66,68.68,68.61,68.64,11305.0,67.6736,67.6933,67.6243,67.6539,11305.0
2017-08-03 10:20:00,68.63,68.64,68.54,68.56,9960.0,67.644,67.6539,67.5553,67.575,9960.0
2017-08-03 10:25:00,68.57,68.63,68.56,68.61,8160.0,67.5849,67.644,67.575,67.6243,8160.0
2017-08-03 10:30:00,68.63,68.64,68.6,68.61,10373.0,67.644,67.6539,67.6144,67.6243,10373.0
2017-08-03 10:35:00,68.6,68.64,68.57,68.63,10152.0,67.6144,67.6539,67.5849,67.644,10152.0
2017-08-03 10:40:00,68.65,68.71,68.63,68.66,22825.0,67.6637,67.7229,67.644,67.6736,22825.0
2017-08-03 10:45:00,68.66,68.74,68.66,68.73,14580.0,67.6736,67.7524,67.6736,67.7426,14580.0
2017-08-03 10:50:00,68.72,68.76,68.71,68.72,28193.0,67.7327,67.7721,67.7229,67.7327,28193.0
2017-08-03 10:55:00,68.71,68.79,68.71,68.79,23660.0,67.7229,67.8017,67.7229,67.8017,23660.0
2017-08-03 11:00:00,68.8,68.83,68.77,68.79,16976.0,67.8116,67.8411,67.782,67.8017,16976.0
2017-08-03 11:05:00,68.79,68.87,68.76,68.77,95630.0,67.8017,67.8806,67.7721,67.782,95630.0
2017-08-03 11:10:00,68.76,68.87,68.75,68.8,86900.0,67.7721,67.8806,67.7623,67.8116,86900.0
2017-08-03 11:15:00,68.8,68.8,68.71,68.77,18275.0,67.8116,67.8116,67.7229,67.782,18275.0
2017-08-03 11:20:00,68.76,68.78,68.72,68.72,10966.0,67.7721,67.7919,67.7327,67.7327,10966.0
2017-08-03 11:25:00,68.73,68.74,68.67,68.68,12908.0,67.7426,67.7524,67.6834,67.6933,12908.0
2017-08-03 11:30:00,68.68,68.7,68.64,68.64,7340.0,67.6933,67.713,67.6539,67.6539,7340.0
2017-08-03 11:35:00,68.64,68.69,68.62,68.67,7696.0,67.6539,67.7031,67.6342,67.6834,7696.0
2017-08-03 11:40:00,68.67,68.69,68.65,68.69,7219.0,67.6834,67.7031,67.6637,67.7031,7219.0
2017-08-03 11:45:00,68.7,68.71,68.67,68.68,8563.0,67.713,67.7229,67.6834,67.6933,8563.0
2017-08-03 11:50:00,68.67,68.71,68.67,68.69,15176.0,67.6834,67.7229,67.6834,67.7031,15176.0
2017-08-03 11:55:00,68.68,68.68,68.64,68.66,12731.0,67.6933,67.6933,67.6539,67.6736,12731.0
2017-08-03 12:00:00,68.66,68.69,68.63,68.69,8515.0,67.6736,67.7031,67.644,67.7031,8515.0
2017-08-03 12:05:00,68.69,68.69,68.64,68.67,9061.0,67.7031,67.7031,67.6539,67.6834,9061.0
2017-08-03 12:10:00,68.66,68.72,68.66,68.72,6400.0,67.6736,67.7327,67.6736,67.7327,6400.0
2017-08-03 12:15:00,68.7,68.72,68.68,68.7,8762.0,67.713,67.7327,67.6933,67.713,8762.0
2017-08-03 12:20:00,68.7,68.74,68.69,68.74,10454.0,67.713,67.7524,67.7031,67.7524,10454.0
2017-08-03 12:25:00,68.74,68.75,68.73,68.75,4470.0,67.7524,67.7623,67.7426,67.7623,4470.0
2017-08-03 12:30:00,68.75,68.75,68.72,68.74,3500.0,67.7623,67.7623,67.7327,67.7524,3500.0
2017-08-03 12:35:00,68.74,68.75,68.73,68.74,12666.0,67.7524,67.7623,67.7426,67.7524,12666.0
2017-08-03 12:40:00,68.74,68.77,68.74,68.77,7269.0,67.7524,67.782,67.7524,67.782,7269.0
2017-08-03 12:45:00,68.77,68.77,68.74,68.76,10814.0,67.782,67.782,67.7524,67.7721,10814.0
2017-08-03 12:50:00,68.75,68.77,68.74,68.76,13165.0,67.7623,67.782,67.7524,67.7721,13165.0
2017-08-03 12:55:00,68.77,68.82,68.76,68.79,15302.0,67.782,67.8313,67.7721,67.8017,15302.0
2017-08-03 13:00:00,68.8,68.8,68.77,68.8,8416.0,67.8116,67.8116,67.782,67.8116,8416.0
2017-08-03 13:05:00,68.8,68.8,68.77,68.78,17480.0,67.8116,67.8116,67.782,67.7919,17480.0
2017-08-03 13:10:00,68.78,68.81,68.78,68.81,11247.0,67.7919,67.8214,67.7919,67.8214,11247.0
2017-08-03 13:15:00,68.81,68.82,68.77,68.78,23357.0,67.8214,67.8313,67.782,67.7919,23357.0
2017-08-03 13:20:00,68.78,68.81,68.72,68.74,28462.0,67.7919,67.8214,67.7327,67.7524,28462.0
2017-08-03 13:25:00,68.73,68.75,68.72,68.74,7392.0,67.7426,67.7623,67.7327,67.7524,7392.0
2017-08-03 13:30:00,68.75,68.75,68.73,68.74,9843.0,67.7623,67.7623,67.7426,67.7524,9843.0
2017-08-03 13:35:00,68.73,68.75,68.72,68.75,17733.0,67.7426,67.7623,67.7327,67.7623,17733.0
2017-08-03 13:40:00,68.74,68.74,68.69,68.69,9900.0,67.7524,67.7524,67.7031,67.7031,9900.0
2017-08-03 13:45:00,68.69,68.71,68.68,68.71,4948.0,67.7031,67.7229,67.6933,67.7229,4948.0
2017-08-03 13:50:00,68.72,68.77,68.71,68.77,7208.0,67.7327,67.782,67.7229,67.782,7208.0
2017-08-03 13:55:00,68.76,68.76,68.72,68.75,7765.0,67.7721,67.7721,67.7327,67.7623,7765.0
2017-08-03 14:00:00,68.75,68.78,68.74,68.77,6517.0,67.7623,67.7919,67.7524,67.782,6517.0
2017-08-03 14:05:00,68.76,68.76,68.73,68.74,12994.0,67.7721,67.7721,67.7426,67.7524,12994.0
2017-08-03 14:10:00,68.75,68.79,68.75,68.78,5463.0,67.7623,67.8017,67.7623,67.7919,5463.0
2017-08-03 14:15:00,68.79,68.89,68.78,68.87,50784.0,67.8017,67.9003,67.7919,67.8806,50784.0
2017-08-03 14:20:00,68.88,68.91,68.88,68.9,8704.0,67.8904,67.92,67.8904,67.9101,8704.0
2017-08-03 14:25:00,68.9,68.91,68.84,68.88,7473.0,67.9101,67.92,67.851,67.8904,7473.0
2017-08-03 14:30:00,68.88,68.88,68.86,68.87,10660.0,67.8904,67.8904,67.8707,67.8806,10660.0
2017-08-03 14:35:00,68.88,68.88,68.82,68.84,9875.0,67.8904,67.8904,67.8313,67.851,9875.0
2017-08-03 14:40:00,68.83,68.85,68.81,68.84,9841.0,67.8411,67.8609,67.8214,67.851,9841.0
2017-08-03 14:45:00,68.83,68.84,68.81,68.82,9636.0,67.8411,67.851,67.8214,67.8313,9636.0
2017-08-03 14:50:00,68.82,68.83,68.77,68.78,9857.0,67.8313,67.8411,67.782,67.7919,9857.0
2017-08-03 14:55:00,68.79,68.81,68.78,68.8,8398.0,67.8017,67.8214,67.7919,67.8116,8398.0
2017-08-03 15:00:00,68.79,68.81,68.77,68.8,7809.0,67.8017,67.8214,67.782,67.8116,7809.0
2017-08-03 15:05:00,68.8,68.81,68.78,68.8,15218.0,67.8116,67.8214,67.7919,67.8116,15218.0
2017-08-03 15:10:00,68.8,68.82,68.78,68.78,16041.0,67.8116,67.8313,67.7919,67.7919,16041.0
2017-08-03 15:15:00,68.79,68.85,68.78,68.82,12818.0,67.8017,67.8609,67.7919,67.8313,12818.0
2017-08-03 15:20:00,68.82,68.83,68.8,68.8,9659.0,67.8313,67.8411,67.8116,67.8116,9659.0
2017-08-03 15:25:00,68.8,68.88,68.8,68.88,23219.0,67.8116,67.8904,67.8116,67.8904,23219.0
2017-08-03 15:30:00,68.88,68.91,68.8,68.82,30225.0,67.8904,67.92,67.8116,67.8313,30225.0
2017-08-03 15:35:00,68.83,68.83,68.78,68.82,23813.0,67.8411,67.8411,67.7919,67.8313,23813.0
2017-08-03 15:40:00,68.81,68.92,68.81,68.92,31017.0,67.8214,67.9298,67.8214,67.9298,31017.0
2017-08-03 15:45:00,68.92,68.99,68.91,68.95,54579.0,67.9298,67.9988,67.92,67.9594,54579.0
2017-08-03 15:50:00,68.95,68.95,68.91,68.93,42810.0,67.9594,67.9594,67.92,67.9397,42810.0
2017-08-03 15:55:00,68.94,68.95,68.88,68.92,76900.0,67.9496,67.9594,67.8904,67.9298,76900.0
2017-08-04 09:30:00,68.64,68.84,68.64,68.71,25257.0,67.6539,67.851,67.6539,67.7229,25257.0
2017-08-04 09:35:00,68.77,68.88,68.63,68.68,14960.0,67.782,67.8904,67.644,67.6933,14960.0
2017-08-04 09:40:00,68.69,68.76,68.67,68.73,27466.0,67.7031,67.7721,67.6834,67.7426,27466.0
2017-08-04 09:45:00,68.75,68.75,68.67,68.68,29838.0,67.7623,67.7623,67.6834,67.6933,29838.0
2017-08-04 09:50:00,68.69,68.73,68.67,68.69,7836.0,67.7031,67.7426,67.6834,67.7031,7836.0
2017-08-04 09:55:00,68.69,68.72,68.62,68.72,5912.0,67.7031,67.7327,67.6342,67.7327,5912.0
2017-08-04 10:00:00,68.69,68.7,68.58,68.62,12042.0,67.7031,67.713,67.5947,67.6342,12042.0
2017-08-04 10:05:00,68.61,68.61,68.52,68.57,8559.0,67.6243,67.6243,67.5356,67.5849,8559.0
2017-08-04 10:10:00,68.58,68.67,68.58,68.67,19415.0,67.5947,67.6834,67.5947,67.6834,19415.0
2017-08-04 10:15:00,68.66,68.67,68.55,68.58,9242.0,67.6736,67.6834,67.5652,67.5947,9242.0
2017-08-04 10:20:00,68.59,68.61,68.53,68.59,15055.0,67.6046,67.6243,67.5454,67.6046,15055.0
2017-08-04 10:25:00,68.58,68.6,68.56,68.58,14624.0,67.5947,67.6144,67.575,67.5947,14624.0
2017-08-04 10:30:00,68.57,68.58,68.54,68.58,8301.0,67.5849,67.5947,67.5553,67.5947,8301.0
2017-08-04 10:35:00,68.57,68.59,68.54,68.54,11552.0,67.5849,67.6046,67.5553,67.5553,11552.0
2017-08-04 10:40:00,68.53,68.56,68.42,68.42,13213.0,67.5454,67.575,67.437,67.437,13213.0
2017-08-04 10:45:00,68.44,68.44,68.23,68.23,14525.0,67.4567,67.4567,67.2498,67.2498,14525.0
2017-08-04 10:50:00,68.24,68.27,68.1,68.15,9692.0,67.2596,67.2892,67.1216,67.1709,9692.0
2017-08-04 10:55:00,68.13,68.2,68.13,68.19,10257.0,67.1512,67.2202,67.1512,67.2103,10257.0
2017-08-04 11:00:00,68.18,68.22,68.16,68.22,7722.0,67.2005,67.2399,67.1808,67.2399,7722.0
2017-08-04 11:05:00,68.2,68.3,68.2,68.3,12386.0,67.2202,67.3188,67.2202,67.3188,12386.0
2017-08-04 11:10:00,68.31,68.39,68.3,68.35,19997.0,67.3286,67.4075,67.3188,67.368,19997.0
2017-08-04 11:15:00,68.35,68.35,68.25,68.27,10185.0,67.368,67.368,67.2695,67.2892,10185.0
2017-08-04 11:20:00,68.28,68.32,68.26,68.27,8056.0,67.299,67.3385,67.2793,67.2892,8056.0
2017-08-04 11:25:00,68.25,68.26,68.22,68.26,8405.0,67.2695,67.2793,67.2399,67.2793,8405.0
2017-08-04 11:30:00,68.27,68.28,68.25,68.26,2887.0,67.2892,67.299,67.2695,67.2793,2887.0
2017-08-04 11:35:00,68.26,68.29,68.25,68.27,8140.0,67.2793,67.3089,67.2695,67.2892,8140.0
2017-08-04 11:40:00,68.27,68.32,68.27,68.31,5139.0,67.2892,67.3385,67.2892,67.3286,5139.0
2017-08-04 11:45:00,68.3,68.35,68.27,68.35,5749.0,67.3188,67.368,67.2892,67.368,5749.0
2017-08-04 11:50:00,68.37,68.38,68.35,68.36,3778.0,67.3877,67.3976,67.368,67.3779,3778.0
2017-08-04 11:55:00,68.34,68.36,68.31,68.34,3312.0,67.3582,67.3779,67.3286,67.3582,3312.0
2017-08-04 12:00:00,68.33,68.34,68.25,68.27,5351.0,67.3483,67.3582,67.2695,67.2892,5351.0
2017-08-04 12:05:00,68.29,68.34,68.29,68.32,6536.0,67.3089,67.3582,67.3089,67.3385,6536.0
2017-08-04 12:10:00,68.33,68.34,68.28,68.31,5615.0,67.3483,67.3582,67.299,67.3286,5615.0
2017-08-04 12:15:00,68.3,68.31,68.27,68.28,4132.0,67.3188,67.3286,67.2892,67.299,4132.0
2017-08-04 12:20:00,68.3,68.35,68.3,68.35,2997.0,67.3188,67.368,67.3188,67.368,2997.0
2017-08-04 12:25:00,68.34,68.38,68.34,68.35,6120.0,67.3582,67.3976,67.3582,67.368,6120.0
2017-08-04 12:30:00,68.36,68.36,68.32,68.33,7637.0,67.3779,67.3779,67.3385,67.3483,7637.0
2017-08-04 12:35:00,68.34,68.37,68.33,68.35,6067.0,67.3582,67.3877,67.3483,67.368,6067.0
2017-08-04 12:40:00,68.35,68.36,68.32,68.34,10932.0,67.368,67.3779,67.3385,67.3582,10932.0
2017-08-04 12:45:00,68.35,68.35,68.32,68.32,3416.0,67.368,67.368,67.3385,67.3385,3416.0
2017-08-04 12:50:00,68.32,68.33,68.3,68.31,2289.0,67.3385,67.3483,67.3188,67.3286,2289.0
2017-08-04 12:55:00,68.3,68.33,68.3,68.32,6766.0,67.3188,67.3483,67.3188,67.3385,6766.0
2017-08-04 13:00:00,68.33,68.37,68.32,68.36,5708.0,67.3483,67.3877,67.3385,67.3779,5708.0
2017-08-04 13:05:00,68.37,68.38,68.34,68.38,5782.0,67.3877,67.3976,67.3582,67.3976,5782.0
2017-08-04 13:10:00,68.38,68.41,68.37,68.4,2425.0,67.3976,67.4272,67.3877,67.4173,2425.0
2017-08-04 13:15:00,68.39,68.4,68.36,68.39,7202.0,67.4075,67.4173,67.3779,67.4075,7202.0
2017-08-04 13:20:00,68.38,68.41,68.38,68.4,4567.0,67.3976,67.4272,67.3976,67.4173,4567.0
2017-08-04 13:25:00,68.41,68.42,68.38,68.41,13776.0,67.4272,67.437,67.3976,67.4272,13776.0
2017-08-04 13:30:00,68.41,68.43,68.4,68.41,10497.0,67.4272,67.4469,67.4173,67.4272,10497.0
2017-08-04 13:35:00,68.41,68.41,68.38,68.38,2702.0,67.4272,67.4272,67.3976,67.3976,2702.0
2017-08-04 13:40:00,68.39,68.45,68.38,68.44,5015.0,67.4075,67.4666,67.3976,67.4567,5015.0
2017-08-04 13:45:00,68.45,68.45,68.4,68.4,3673.0,67.4666,67.4666,67.4173,67.4173,3673.0
2017-08-04 13:50:00,68.41,68.44,68.41,68.44,7148.0,67.4272,67.4567,67.4272,67.4567,7148.0
2017-08-04 13:55:00,68.44,68.48,68.44,68.48,5384.0,67.4567,67.4962,67.4567,67.4962,5384.0
2017-08-04 14:00:00,68.49,68.49,68.47,68.48,5982.0,67.506,67.506,67.4863,67.4962,5982.0
2017-08-04 14:05:00,68.49,68.5,68.45,68.5,6504.0,67.506,67.5159,67.4666,67.5159,6504.0
2017-08-04 14:10:00,68.5,68.53,68.49,68.51,10814.0,67.5159,67.5454,67.506,67.5257,10814.0
2017-08-04 14:15:00,68.5,68.51,68.47,68.47,4636.0,67.5159,67.5257,67.4863,67.4863,4636.0
2017-08-04 14:20:00,68.47,68.47,68.42,68.44,4013.0,67.4863,67.4863,67.437,67.4567,4013.0
2017-08-04 14:25:00,68.44,68.47,68.43,68.46,5849.0,67.4567,67.4863,67.4469,67.4765,5849.0
2017-08-04 14:30:00,68.46,68.48,68.44,68.46,7203.0,67.4765,67.4962,67.4567,67.4765,7203.0
2017-08-04 14:35:00,68.47,68.47,68.44,68.45,6603.0,67.4863,67.4863,67.4567,67.4666,6603.0
2017-08-04 14:40:00,68.46,68.47,68.44,68.46,4072.0,67.4765,67.4863,67.4567,67.4765,4072.0
2017-08-04 14:45:00,68.46,68.47,68.45,68.45,6024.0,67.4765,67.4863,67.4666,67.4666,6024.0
2017-08-04 14:50:00,68.47,68.47,68.45,68.45,4345.0,67.4863,67.4863,67.4666,67.4666,4345.0
2017-08-04 14:55:00,68.45,68.45,68.38,68.38,8896.0,67.4666,67.4666,67.3976,67.3976,8896.0
2017-08-04 15:00:00,68.39,68.42,68.38,68.41,10267.0,67.4075,67.437,67.3976,67.4272,10267.0
2017-08-04 15:05:00,68.42,68.42,68.4,68.42,5688.0,67.437,67.437,67.4173,67.437,5688.0
2017-08-04 15:10:00,68.42,68.44,68.41,68.41,16746.0,67.437,67.4567,67.4272,67.4272,16746.0
2017-08-04 15:15:00,68.42,68.44,68.41,68.41,24341.0,67.437,67.4567,67.4272,67.4272,24341.0
2017-08-04 15:20:00,68.42,68.48,68.41,68.48,19756.0,67.437,67.4962,67.4272,67.4962,19756.0
2017-08-04 15:25:00,68.48,68.49,68.45,68.45,14865.0,67.4962,67.506,67.4666,67.4666,14865.0
2017-08-04 15:30:00,68.46,68.46,68.42,68.44,28484.0,67.4765,67.4765,67.437,67.4567,28484.0
2017-08-04 15:35:00,68.44,68.47,68.43,68.46,33960.0,67.4567,67.4863,67.4469,67.4765,33960.0
2017-08-04 15:40:00,68.47,68.48,68.46,68.48,45419.0,67.4863,67.4962,67.4765,67.4962,45419.0
2017-08-04 15:45:00,68.48,68.54,68.47,68.53,47697.0,67.4962,67.5553,67.4863,67.5454,47697.0
2017-08-04 15:50:00,68.52,68.55,68.48,68.53,24850.0,67.5356,67.5652,67.4962,67.5454,24850.0
2017-08-04 15:55:00,68.54,68.56,68.51,68.53,122490.0,67.5553,67.575,67.5257,67.5454,122490.0
2017-08-07 09:30:00,68.54,68.56,68.24,68.3,27273.0,67.5553,67.575,67.2596,67.3188,27273.0
2017-08-07 09:35:00,68.31,68.47,68.29,68.4,14252.0,67.3286,67.4863,67.3089,67.4173,14252.0
2017-08-07 09:40:00,68.39,68.54,68.39,68.54,5763.0,67.4075,67.5553,67.4075,67.5553,5763.0
2017-08-07 09:45:00,68.54,68.54,68.48,68.53,5320.0,67.5553,67.5553,67.4962,67.5454,5320.0
2017-08-07 09:50:00,68.56,68.64,68.54,68.64,2719.0,67.575,67.6539,67.5553,67.6539,2719.0
2017-08-07 09:55:00,68.64,68.65,68.51,68.59,11789.0,67.6539,67.6637,67.5257,67.6046,11789.0
2017-08-07 10:00:00,68.57,68.61,68.55,68.59,11154.0,67.5849,67.6243,67.5652,67.6046,11154.0
2017-08-07 10:05:00,68.59,68.66,68.58,68.66,5529.0,67.6046,67.6736,67.5947,67.6736,5529.0
2017-08-07 10:10:00,68.66,68.74,68.66,68.71,9995.0,67.6736,67.7524,67.6736,67.7229,9995.0
2017-08-07 10:15:00,68.71,68.75,68.7,68.75,7024.0,67.7229,67.7623,67.713,67.7623,7024.0
2017-08-07 10:20:00,68.75,68.76,68.73,68.75,4888.0,67.7623,67.7721,67.7426,67.7623,4888.0
2017-08-07 10:25:00,68.74,68.74,68.7,68.72,5999.0,67.7524,67.7524,67.713,67.7327,5999.0
2017-08-07 10:30:00,68.74,68.76,68.7,68.73,8430.0,67.7524,67.7721,67.713,67.7426,8430.0
2017-08-07 10:35:00,68.74,68.77,68.72,68.72,2576.0,67.7524,67.782,67.7327,67.7327,2576.0
2017-08-07 10:40:00,68.7,68.72,68.68,68.7,2500.0,67.713,67.7327,67.6933,67.713,2500.0
2017-08-07 10:45:00,68.68,68.7,68.63,68.66,16514.0,67.6933,67.713,67.644,67.6736,16514.0
2017-08-07 10:50:00,68.67,68.68,68.64,68.67,3956.0,67.6834,67.6933,67.6539,67.6834,3956.0
2017-08-07 10:55:00,68.67,68.68,68.59,68.59,2400.0,67.6834,67.6933,67.6046,67.6046,2400.0
2017-08-07 11:00:00,68.59,68.6,68.56,68.56,3645.0,67.6046,67.6144,67.575,67.575,3645.0
2017-08-07 11:05:00,68.55,68.6,68.54,68.6,4440.0,67.5652,67.6144,67.5553,67.6144,4440.0
2017-08-07 11:10:00,68.6,68.6,68.58,68.6,2000.0,67.6144,67.6144,67.5947,67.6144,2000.0
2017-08-07 11:15:00,68.62,68.65,68.62,68.63,4370.0,67.6342,67.6637,67.6342,67.644,4370.0
2017-08-07 11:20:00,68.64,68.64,68.58,68.6,4152.0,67.6539,67.6539,67.5947,67.6144,4152.0
2017-08-07 11:25:00,68.59,68.59,68.53,68.53,4757.0,67.6046,67.6046,67.5454,67.5454,4757.0
2017-08-07 11:30:00,68.54,68.55,68.53,68.55,3050.0,67.5553,67.5652,67.5454,67.5652,3050.0
2017-08-07 11:35:00,68.57,68.59,68.56,68.58,5355.0,67.5849,67.6046,67.575,67.5947,5355.0
2017-08-07 11:40:00,68.59,68.6,68.58,68.6,2020.0,67.6046,67.6144,67.5947,67.6144,2020.0
2017-08-07 11:45:00,68.59,68.59,68.53,68.53,5071.0,67.6046,67.6046,67.5454,67.5454,5071.0
2017-08-07 11:50:00,68.54,68.55,68.53,68.53,3498.0,67.5553,67.5652,67.5454,67.5454,3498.0
2017-08-07 11:55:00,68.53,68.56,68.52,68.55,5856.0,67.5454,67.575,67.5356,67.5652,5856.0
2017-08-07 12:00:00,68.55,68.58,68.54,68.56,3037.0,67.5652,67.5947,67.5553,67.575,3037.0
2017-08-07 12:05:00,68.56,68.59,68.54,68.54,4148.0,67.575,67.6046,67.5553,67.5553,4148.0
2017-08-07 12:10:00,68.55,68.64,68.54,68.6,40651.0,67.5652,67.6539,67.5553,67.6144,40651.0
2017-08-07 12:15:00,68.59,68.65,68.59,68.63,12899.0,67.6046,67.6637,67.6046,67.644,12899.0
2017-08-07 12:20:00,68.63,68.63,68.59,68.61,4960.0,67.644,67.644,67.6046,67.6243,4960.0
2017-08-07 12:25:00,68.62,68.64,68.61,68.63,8030.0,67.6342,67.6539,67.6243,67.644,8030.0
2017-08-07 12:30:00,68.64,68.66,68.63,68.63,4050.0,67.6539,67.6736,67.644,67.644,4050.0
2017-08-07 12:35:00,68.64,68.64,68.61,68.64,5697.0,67.6539,67.6539,67.6243,67.6539,5697.0
2017-08-07 12:40:00,68.65,68.65,68.62,68.63,3722.0,67.6637,67.6637,67.6342,67.644,3722.0
2017-08-07 12:45:00,68.62,68.63,68.59,68.6,3735.0,67.6342,67.644,67.6046,67.6144,3735.0
2017-08-07 12:50:00,68.61,68.62,68.58,68.58,2829.0,67.6243,67.6342,67.5947,67.5947,2829.0
2017-08-07 12:55:00,68.58,68.6,68.57,68.58,3345.0,67.5947,67.6144,67.5849,67.5947,3345.0
2017-08-07 13:00:00,68.59,68.6,68.57,68.57,2300.0,67.6046,67.6144,67.5849,67.5849,2300.0
2017-08-07 13:05:00,68.58,68.59,68.55,68.57,4000.0,67.5947,67.6046,67.5652,67.5849,4000.0
2017-08-07 13:10:00,68.57,68.62,68.56,68.62,12673.0,67.5849,67.6342,67.575,67.6342,12673.0
2017-08-07 13:15:00,68.62,68.65,68.6,68.63,10200.0,67.6342,67.6637,67.6144,67.644,10200.0
2017-08-07 13:20:00,68.65,68.65,68.61,68.64,6100.0,67.6637,67.6637,67.6243,67.6539,6100.0
2017-08-07 13:25:00,68.63,68.64,68.6,68.61,1900.0,67.644,67.6539,67.6144,67.6243,1900.0
2017-08-07 13:30:00,68.63,68.63,68.6,68.6,2300.0,67.644,67.644,67.6144,67.6144,2300.0
2017-08-07 13:35:00,68.61,68.62,68.58,68.59,9369.0,67.6243,67.6342,67.5947,67.6046,9369.0
2017-08-07 13:40:00,68.6,68.62,68.58,68.62,2714.0,67.6144,67.6342,67.5947,67.6342,2714.0
2017-08-07 13:45:00,68.62,68.62,68.6,68.62,2846.0,67.6342,67.6342,67.6144,67.6342,2846.0
2017-08-07 13:50:00,68.62,68.63,68.61,68.63,4500.0,67.6342,67.644,67.6243,67.644,4500.0
2017-08-07 13:55:00,68.61,68.61,68.57,68.58,7672.0,67.6243,67.6243,67.5849,67.5947,7672.0
2017-08-07 14:00:00,68.58,68.61,68.55,68.61,18000.0,67.5947,67.6243,67.5652,67.6243,18000.0
2017-08-07 14:05:00,68.6,68.62,68.57,68.6,13462.0,67.6144,67.6342,67.5849,67.6144,13462.0
2017-08-07 14:10:00,68.59,68.62,68.58,68.6,4301.0,67.6046,67.6342,67.5947,67.6144,4301.0
2017-08-07 14:15:00,68.58,68.61,68.58,68.6,4898.0,67.5947,67.6243,67.5947,67.6144,4898.0
2017-08-07 14:20:00,68.6,68.6,68.58,68.58,2700.0,67.6144,67.6144,67.5947,67.5947,2700.0
2017-08-07 14:25:00,68.59,68.6,68.57,68.59,3406.0,67.6046,67.6144,67.5849,67.6046,3406.0
2017-08-07 14:30:00,68.59,68.62,68.58,68.61,10345.0,67.6046,67.6342,67.5947,67.6243,10345.0
2017-08-07 14:35:00,68.62,68.64,68.6,68.6,5403.0,67.6342,67.6539,67.6144,67.6144,5403.0
2017-08-07 14:40:00,68.61,68.63,68.6,68.61,2501.0,67.6243,67.644,67.6144,67.6243,2501.0
2017-08-07 14:45:00,68.61,68.64,68.61,68.64,3850.0,67.6243,67.6539,67.6243,67.6539,3850.0
2017-08-07 14:50:00,68.64,68.65,68.62,68.65,7374.0,67.6539,67.6637,67.6342,67.6637,7374.0
2017-08-07 14:55:00,68.64,68.66,68.6,68.62,5149.0,67.6539,67.6736,67.6144,67.6342,5149.0
2017-08-07 15:00:00,68.62,68.64,68.62,68.63,5034.0,67.6342,67.6539,67.6342,67.644,5034.0
2017-08-07 15:05:00,68.63,68.66,68.62,68.66,4400.0,67.644,67.6736,67.6342,67.6736,4400.0
2017-08-07 15:10:00,68.65,68.69,68.64,68.69,8654.0,67.6637,67.7031,67.6539,67.7031,8654.0
2017-08-07 15:15:00,68.68,68.7,68.68,68.69,6154.0,67.6933,67.713,67.6933,67.7031,6154.0
2017-08-07 15:20:00,68.69,68.71,68.69,68.7,7152.0,67.7031,67.7229,67.7031,67.713,7152.0
2017-08-07 15:25:00,68.7,68.72,68.69,68.71,6381.0,67.713,67.7327,67.7031,67.7229,6381.0
2017-08-07 15:30:00,68.71,68.72,68.7,68.72,12250.0,67.7229,67.7327,67.713,67.7327,12250.0
2017-08-07 15:35:00,68.72,68.74,68.71,68.74,12886.0,67.7327,67.7524,67.7229,67.7524,12886.0
2017-08-07 15:40:00,68.74,68.83,68.73,68.82,26078.0,67.7524,67.8411,67.7426,67.8313,26078.0
2017-08-07 15:45:00,68.82,68.87,68.82,68.86,40379.0,67.8313,67.8806,67.8313,67.8707,40379.0
2017-08-07 15:50:00,68.86,68.9,68.85,68.89,46115.0,67.8707,67.9101,67.8609,67.9003,46115.0
2017-08-07 15:55:00,68.88,68.98,68.87,68.94,151566.0,67.8904,67.989,67.8806,67.9496,151566.0
2017-08-08 09:30:00,68.75,68.94,68.63,68.63,17356.0,67.7623,67.9496,67.644,67.644,17356.0
2017-08-08 09:35:00,68.74,68.89,68.7,68.79,36279.0,67.7524,67.9003,67.713,67.8017,36279.0
2017-08-08 09:40:00,68.77,68.85,68.74,68.82,15527.0,67.782,67.8609,67.7524,67.8313,15527.0
2017-08-08 09:45:00,68.81,68.83,68.7,68.72,38418.0,67.8214,67.8411,67.713,67.7327,38418.0
2017-08-08 09:50:00,68.71,68.72,68.67,68.7,21323.0,67.7229,67.7327,67.6834,67.713,21323.0
2017-08-08 09:55:00,68.72,68.83,68.66,68.82,19909.0,67.7327,67.8411,67.6736,67.8313,19909.0
2017-08-08 10:00:00,68.83,68.89,68.74,68.89,18181.0,67.8411,67.9003,67.7524,67.9003,18181.0
2017-08-08 10:05:00,68.9,68.96,68.9,68.96,5276.0,67.9101,67.9693,67.9101,67.9693,5276.0
2017-08-08 10:10:00,68.95,68.96,68.89,68.94,7089.0,67.9594,67.9693,67.9003,67.9496,7089.0
2017-08-08 10:15:00,68.94,68.99,68.92,68.97,10799.0,67.9496,67.9988,67.9298,67.9791,10799.0
2017-08-08 10:20:00,68.99,69.07,68.97,68.99,16541.0,67.9988,68.0777,67.9791,67.9988,16541.0
2017-08-08 10:25:00,69.0,69.03,68.98,69.03,4383.0,68.0087,68.0383,67.989,68.0383,4383.0
2017-08-08 10:30:00,69.0,69.02,68.93,68.97,8320.0,68.0087,68.0284,67.9397,67.9791,8320.0
2017-08-08 10:35:00,68.95,68.97,68.92,68.94,6977.0,67.9594,67.9791,67.9298,67.9496,6977.0
2017-08-08 10:40:00,68.94,68.95,68.9,68.92,9496.0,67.9496,67.9594,67.9101,67.9298,9496.0
2017-08-08 10:45:00,68.9,68.93,68.87,68.89,8778.0,67.9101,67.9397,67.8806,67.9003,8778.0
2017-08-08 10:50:00,68.89,68.92,68.87,68.92,4045.0,67.9003,67.9298,67.8806,67.9298,4045.0
2017-08-08 10:55:00,68.93,68.96,68.91,68.94,2700.0,67.9397,67.9693,67.92,67.9496,2700.0
2017-08-08 11:00:00,68.93,68.99,68.93,68.95,19817.0,67.9397,67.9988,67.9397,67.9594,19817.0
2017-08-08 11:05:00,68.94,68.94,68.85,68.85,3700.0,67.9496,67.9496,67.8609,67.8609,3700.0
2017-08-08 11:10:00,68.86,68.89,68.84,68.89,6398.0,67.8707,67.9003,67.851,67.9003,6398.0
2017-08-08 11:15:00,68.91,68.91,68.87,68.89,7930.0,67.92,67.92,67.8806,67.9003,7930.0
2017-08-08 11:20:00,68.88,68.89,68.84,68.85,5490.0,67.8904,67.9003,67.851,67.8609,5490.0
2017-08-08 11:25:00,68.85,68.86,68.83,68.85,4665.0,67.8609,67.8707,67.8411,67.8609,4665.0
2017-08-08 11:30:00,68.84,68.86,68.84,68.85,7754.0,67.851,67.8707,67.851,67.8609,7754.0
2017-08-08 11:35:00,68.86,68.86,68.82,68.83,5903.0,67.8707,67.8707,67.8313,67.8411,5903.0
2017-08-08 11:40:00,68.82,68.84,68.79,68.8,5403.0,67.8313,67.851,67.8017,67.8116,5403.0
2017-08-08 11:45:00,68.8,68.85,68.79,68.81,9371.0,67.8116,67.8609,67.8017,67.8214,9371.0
2017-08-08 11:50:00,68.79,68.81,68.78,68.78,9676.0,67.8017,67.8214,67.7919,67.7919,9676.0
2017-08-08 11:55:00,68.8,68.83,68.77,68.79,17448.0,67.8116,67.8411,67.782,67.8017,17448.0
2017-08-08 12:00:00,68.8,68.83,68.78,68.82,6263.0,67.8116,67.8411,67.7919,67.8313,6263.0
2017-08-08 12:05:00,68.82,68.83,68.8,68.82,6955.0,67.8313,67.8411,67.8116,67.8313,6955.0
2017-08-08 12:10:00,68.81,68.84,68.81,68.84,6622.0,67.8214,67.851,67.8214,67.851,6622.0
2017-08-08 12:15:00,68.84,68.85,68.8,68.82,10095.0,67.851,67.8609,67.8116,67.8313,10095.0
2017-08-08 12:20:00,68.81,68.94,68.81,68.92,18553.0,67.8214,67.9496,67.8214,67.9298,18553.0
2017-08-08 12:25:00,68.93,68.96,68.93,68.93,4631.0,67.9397,67.9693,67.9397,67.9397,4631.0
2017-08-08 12:30:00,68.95,68.97,68.93,68.95,6313.0,67.9594,67.9791,67.9397,67.9594,6313.0
2017-08-08 12:35:00,68.95,69.0,68.94,68.98,11694.0,67.9594,68.0087,67.9496,67.989,11694.0
2017-08-08 12:40:00,68.98,69.01,68.98,69.01,8255.0,67.989,68.0186,67.989,68.0186,8255.0
2017-08-08 12:45:00,69.01,69.06,69.0,69.01,10900.0,68.0186,68.0678,68.0087,68.0186,10900.0
2017-08-08 12:50:00,69.01,69.01,68.97,68.98,4595.0,68.0186,68.0186,67.9791,67.989,4595.0
2017-08-08 12:55:00,68.97,69.0,68.95,68.96,4725.0,67.9791,68.0087,67.9594,67.9693,4725.0
2017-08-08 13:00:00,68.97,68.99,68.96,68.97,3791.0,67.9791,67.9988,67.9693,67.9791,3791.0
2017-08-08 13:05:00,68.97,69.01,68.96,68.99,4365.0,67.9791,68.0186,67.9693,67.9988,4365.0
2017-08-08 13:10:00,68.99,69.0,68.97,69.0,3494.0,67.9988,68.0087,67.9791,68.0087,3494.0
2017-08-08 13:15:00,69.0,69.03,68.99,69.03,7710.0,68.0087,68.0383,67.9988,68.0383,7710.0
2017-08-08 13:20:00,69.03,69.07,69.02,69.07,23161.0,68.0383,68.0777,68.0284,68.0777,23161.0
2017-08-08 13:25:00,69.06,69.09,69.04,69.09,9781.0,68.0678,68.0974,68.0481,68.0974,9781.0
2017-08-08 13:30:00,69.08,69.08,69.04,69.05,19594.0,68.0875,68.0875,68.0481,68.058,19594.0
2017-08-08 13:35:00,69.05,69.06,69.04,69.05,5580.0,68.058,68.0678,68.0481,68.058,5580.0
2017-08-08 13:40:00,69.04,69.05,69.0,69.03,9267.0,68.0481,68.058,68.0087,68.0383,9267.0
2017-08-08 13:45:00,69.03,69.06,69.02,69.06,5902.0,68.0383,68.0678,68.0284,68.0678,5902.0
2017-08-08 13:50:00,69.05,69.07,69.03,69.06,9291.0,68.058,68.0777,68.0383,68.0678,9291.0
2017-08-08 13:55:00,69.06,69.08,69.05,69.06,9072.0,68.0678,68.0875,68.058,68.0678,9072.0
2017-08-08 14:00:00,69.06,69.08,69.06,69.08,3437.0,68.0678,68.0875,68.0678,68.0875,3437.0
2017-08-08 14:05:00,69.08,69.08,69.05,69.05,4986.0,68.0875,68.0875,68.058,68.058,4986.0
2017-08-08 14:10:00,69.04,69.06,69.03,69.03,3200.0,68.0481,68.0678,68.0383,68.0383,3200.0
2017-08-08 14:15:00,69.03,69.05,69.03,69.05,9874.0,68.0383,68.058,68.0383,68.058,9874.0
2017-08-08 14:20:00,69.04,69.09,69.04,69.07,7029.0,68.0481,68.0974,68.0481,68.0777,7029.0
2017-08-08 14:25:00,69.08,69.08,69.05,69.06,4696.0,68.0875,68.0875,68.058,68.0678,4696.0
2017-08-08 14:30:00,69.06,69.07,69.04,69.07,8145.0,68.0678,68.0777,68.0481,68.0777,8145.0
2017-08-08 14:35:00,69.07,69.07,69.05,69.06,6967.0,68.0777,68.0777,68.058,68.0678,6967.0
2017-08-08 14:40:00,69.06,69.07,69.05,69.05,6911.0,68.0678,68.0777,68.058,68.058,6911.0
2017-08-08 14:45:00,69.06,69.09,69.06,69.06,7858.0,68.0678,68.0974,68.0678,68.0678,7858.0
2017-08-08 14:50:00,69.06,69.11,69.06,69.11,8888.0,68.0678,68.1171,68.0678,68.1171,8888.0
2017-08-08 14:55:00,69.1,69.11,69.07,69.1,17350.0,68.1073,68.1171,68.0777,68.1073,17350.0
2017-08-08 15:00:00,69.1,69.14,69.08,69.13,23492.0,68.1073,68.1467,68.0875,68.1368,23492.0
2017-08-08 15:05:00,69.13,69.17,69.13,69.15,20068.0,68.1368,68.1763,68.1368,68.1565,20068.0
2017-08-08 15:10:00,69.15,69.17,69.13,69.16,17519.0,68.1565,68.1763,68.1368,68.1664,17519.0
2017-08-08 15:15:00,69.16,69.18,69.15,69.18,20715.0,68.1664,68.1861,68.1565,68.1861,20715.0
2017-08-08 15:20:00,69.18,69.21,69.18,69.2,50934.0,68.1861,68.2157,68.1861,68.2058,50934.0
2017-08-08 15:25:00,69.2,69.22,69.19,69.2,22704.0,68.2058,68.2255,68.196,68.2058,22704.0
2017-08-08 15:30:00,69.2,69.21,69.18,69.21,44110.0,68.2058,68.2157,68.1861,68.2157,44110.0
2017-08-08 15:35:00,69.2,69.22,69.18,69.2,23115.0,68.2058,68.2255,68.1861,68.2058,23115.0
2017-08-08 15:40:00,69.21,69.25,69.2,69.23,20662.0,68.2157,68.2551,68.2058,68.2354,20662.0
2017-08-08 15:45:00,69.24,69.25,69.21,69.23,30116.0,68.2452,68.2551,68.2157,68.2354,30116.0
2017-08-08 15:50:00,69.24,69.24,69.19,69.19,33499.0,68.2452,68.2452,68.196,68.196,33499.0
2017-08-08 15:55:00,69.2,69.26,69.19,69.24,57215.0,68.2058,68.265,68.196,68.2452,57215.0
2017-08-09 09:30:00,69.46,69.46,69.17,69.31,29436.0,68.4621,68.4621,68.1763,68.3142,29436.0
2017-08-09 09:35:00,69.32,69.33,69.14,69.2,7050.0,68.3241,68.334,68.1467,68.2058,7050.0
2017-08-09 09:40:00,69.16,69.23,69.09,69.16,15358.0,68.1664,68.2354,68.0974,68.1664,15358.0
2017-08-09 09:45:00,69.17,69.28,69.17,69.26,17119.0,68.1763,68.2847,68.1763,68.265,17119.0
2017-08-09 09:50:00,69.26,69.38,69.26,69.33,12994.0,68.265,68.3832,68.265,68.334,12994.0
2017-08-09 09:55:00,69.31,69.43,69.29,69.43,11746.0,68.3142,68.4325,68.2945,68.4325,11746.0
2017-08-09 10:00:00,69.41,69.41,69.33,69.34,25573.0,68.4128,68.4128,68.334,68.3438,25573.0
2017-08-09 10:05:00,69.34,69.36,69.29,69.34,26730.0,68.3438,68.3635,68.2945,68.3438,26730.0
2017-08-09 10:10:00,69.33,69.36,69.3,69.33,19376.0,68.334,68.3635,68.3044,68.334,19376.0
2017-08-09 10:15:00,69.33,69.4,69.3,69.38,25132.0,68.334,68.4029,68.3044,68.3832,25132.0
2017-08-09 10:20:00,69.37,69.37,69.31,69.33,10505.0,68.3734,68.3734,68.3142,68.334,10505.0
2017-08-09 10:25:00,69.33,69.33,69.24,69.28,12779.0,68.334,68.334,68.2452,68.2847,12779.0
2017-08-09 10:30:00,69.27,69.3,69.22,69.25,13625.0,68.2748,68.3044,68.2255,68.2551,13625.0
2017-08-09 10:35:00,69.27,69.27,69.19,69.22,14008.0,68.2748,68.2748,68.196,68.2255,14008.0
2017-08-09 10:40:00,69.21,69.21,69.16,69.21,6205.0,68.2157,68.2157,68.1664,68.2157,6205.0
2017-08-09 10:45:00,69.21,69.27,69.21,69.25,19563.0,68.2157,68.2748,68.2157,68.2551,19563.0
2017-08-09 10:50:00,69.23,69.29,69.23,69.27,6389.0,68.2354,68.2945,68.2354,68.2748,6389.0
2017-08-09 10:55:00,69.28,69.31,69.25,69.31,25462.0,68.2847,68.3142,68.2551,68.3142,25462.0
2017-08-09 11:00:00,69.31,69.32,69.27,69.27,19867.0,68.3142,68.3241,68.2748,68.2748,19867.0
2017-08-09 11:05:00,69.28,69.31,69.26,69.3,74873.0,68.2847,68.3142,68.265,68.3044,74873.0
2017-08-09 11:10:00,69.3,69.3,69.23,69.23,20881.0,68.3044,68.3044,68.2354,68.2354,20881.0
2017-08-09 11:15:00,69.23,69.23,69.16,69.17,16720.0,68.2354,68.2354,68.1664,68.1763,16720.0
2017-08-09 11:20:00,69.18,69.2,69.15,69.2,12106.0,68.1861,68.2058,68.1565,68.2058,12106.0
2017-08-09 11:25:00,69.19,69.22,69.18,69.21,6771.0,68.196,68.2255,68.1861,68.2157,6771.0
2017-08-09 11:30:00,69.2,69.28,69.19,69.26,9130.0,68.2058,68.2847,68.196,68.265,9130.0
2017-08-09 11:35:00,69.27,69.3,69.25,69.29,11900.0,68.2748,68.3044,68.2551,68.2945,11900.0
2017-08-09 11:40:00,69.3,69.33,69.29,69.33,10724.0,68.3044,68.334,68.2945,68.334,10724.0
2017-08-09 11:45:00,69.31,69.31,69.25,69.26,5300.0,68.3142,68.3142,68.2551,68.265,5300.0
2017-08-09 11:50:00,69.26,69.28,69.23,69.26,7343.0,68.265,68.2847,68.2354,68.265,7343.0
2017-08-09 11:55:00,69.27,69.29,69.25,69.27,10135.0,68.2748,68.2945,68.2551,68.2748,10135.0
2017-08-09 12:00:00,69.25,69.26,69.22,69.24,5200.0,68.2551,68.265,68.2255,68.2452,5200.0
2017-08-09 12:05:00,69.25,69.25,69.22,69.23,7350.0,68.2551,68.2551,68.2255,68.2354,7350.0
2017-08-09 12:10:00,69.23,69.25,69.2,69.25,62290.0,68.2354,68.2551,68.2058,68.2551,62290.0
2017-08-09 12:15:00,69.25,69.27,69.23,69.23,13143.0,68.2551,68.2748,68.2354,68.2354,13143.0
2017-08-09 12:20:00,69.25,69.29,69.25,69.25,10621.0,68.2551,68.2945,68.2551,68.2551,10621.0
2017-08-09 12:25:00,69.26,69.26,69.24,69.25,5500.0,68.265,68.265,68.2452,68.2551,5500.0
2017-08-09 12:30:00,69.26,69.27,69.23,69.27,9228.0,68.265,68.2748,68.2354,68.2748,9228.0
2017-08-09 12:35:00,69.26,69.26,69.23,69.25,7366.0,68.265,68.265,68.2354,68.2551,7366.0
2017-08-09 12:40:00,69.25,69.25,69.23,69.25,15596.0,68.2551,68.2551,68.2354,68.2551,15596.0
2017-08-09 12:45:00,69.25,69.26,69.24,69.24,5123.0,68.2551,68.265,68.2452,68.2452,5123.0
2017-08-09 12:50:00,69.25,69.27,69.23,69.26,24976.0,68.2551,68.2748,68.2354,68.265,24976.0
2017-08-09 12:55:00,69.25,69.25,69.23,69.24,13555.0,68.2551,68.2551,68.2354,68.2452,13555.0
2017-08-09 13:00:00,69.25,69.26,69.22,69.25,16971.0,68.2551,68.265,68.2255,68.2551,16971.0
2017-08-09 13:05:00,69.25,69.25,69.23,69.25,6554.0,68.2551,68.2551,68.2354,68.2551,6554.0
2017-08-09 13:10:00,69.23,69.27,69.23,69.26,7751.0,68.2354,68.2748,68.2354,68.265,7751.0
2017-08-09 13:15:00,69.26,69.26,69.23,69.24,6348.0,68.265,68.265,68.2354,68.2452,6348.0
2017-08-09 13:20:00,69.24,69.26,69.23,69.26,5288.0,68.2452,68.265,68.2354,68.265,5288.0
2017-08-09 13:25:00,69.25,69.26,69.24,69.24,6789.0,68.2551,68.265,68.2452,68.2452,6789.0
2017-08-09 13:30:00,69.25,69.26,69.23,69.23,9974.0,68.2551,68.265,68.2354,68.2354,9974.0
2017-08-09 13:35:00,69.22,69.23,69.17,69.18,5100.0,68.2255,68.2354,68.1763,68.1861,5100.0
2017-08-09 13:40:00,69.18,69.2,69.17,69.19,6687.0,68.1861,68.2058,68.1763,68.196,6687.0
2017-08-09 13:45:00,69.19,69.22,69.19,69.21,8263.0,68.196,68.2255,68.196,68.2157,8263.0
2017-08-09 13:50:00,69.21,69.22,69.18,69.19,8372.0,68.2157,68.2255,68.1861,68.196,8372.0
2017-08-09 13:55:00,69.18,69.2,69.11,69.11,7190.0,68.1861,68.2058,68.1171,68.1171,7190.0
2017-08-09 14:00:00,69.13,69.14,69.07,69.07,6772.0,68.1368,68.1467,68.0777,68.0777,6772.0
2017-08-09 14:05:00,69.07,69.09,69.04,69.04,9489.0,68.0777,68.0974,68.0481,68.0481,9489.0
2017-08-09 14:10:00,69.03,69.12,69.02,69.11,10773.0,68.0383,68.127,68.0284,68.1171,10773.0
2017-08-09 14:15:00,69.12,69.12,69.08,69.1,75108.0,68.127,68.127,68.0875,68.1073,75108.0
2017-08-09 14:20:00,69.09,69.1,69.05,69.06,11204.0,68.0974,68.1073,68.058,68.0678,11204.0
2017-08-09 14:25:00,69.05,69.09,69.05,69.08,7449.0,68.058,68.0974,68.058,68.0875,7449.0
2017-08-09 14:30:00,69.08,69.09,69.04,69.04,11581.0,68.0875,68.0974,68.0481,68.0481,11581.0
2017-08-09 14:35:00,69.05,69.07,69.03,69.05,10550.0,68.058,68.0777,68.0383,68.058,10550.0
2017-08-09 14:40:00,69.05,69.08,69.03,69.08,6324.0,68.058,68.0875,68.0383,68.0875,6324.0
2017-08-09 14:45:00,69.07,69.07,69.03,69.05,7086.0,68.0777,68.0777,68.0383,68.058,7086.0
2017-08-09 14:50:00,69.06,69.07,69.03,69.04,8584.0,68.0678,68.0777,68.0383,68.0481,8584.0
2017-08-09 14:55:00,69.04,69.04,69.01,69.03,14516.0,68.0481,68.0481,68.0186,68.0383,14516.0
2017-08-09 15:00:00,69.04,69.06,69.02,69.03,14072.0,68.0481,68.0678,68.0284,68.0383,14072.0
2017-08-09 15:05:00,69.03,69.06,69.02,69.03,11602.0,68.0383,68.0678,68.0284,68.0383,11602.0
2017-08-09 15:10:00,69.03,69.06,68.99,69.0,8125.0,68.0383,68.0678,67.9988,68.0087,8125.0
2017-08-09 15:15:00,69.0,69.02,68.98,69.0,8100.0,68.0087,68.0284,67.989,68.0087,8100.0
2017-08-09 15:20:00,69.0,69.01,68.96,68.97,12944.0,68.0087,68.0186,67.9693,67.9791,12944.0
2017-08-09 15:25:00,68.97,68.99,68.93,68.95,13010.0,67.9791,67.9988,67.9397,67.9594,13010.0
2017-08-09 15:30:00,68.95,68.96,68.9,68.91,18027.0,67.9594,67.9693,67.9101,67.92,18027.0
2017-08-09 15:35:00,68.91,68.97,68.89,68.95,26546.0,67.92,67.9791,67.9003,67.9594,26546.0
2017-08-09 15:40:00,68.95,68.96,68.93,68.94,21732.0,67.9594,67.9693,67.9397,67.9496,21732.0
2017-08-09 15:45:00,68.94,69.07,68.94,69.04,44377.0,67.9496,68.0777,67.9496,68.0481,44377.0
2017-08-09 15:50:00,69.05,69.08,68.98,68.98,48828.0,68.058,68.0875,67.989,67.989,48828.0
2017-08-09 15:55:00,68.99,69.05,68.98,69.02,87819.0,67.9988,68.058,67.989,68.0284,87819.0
2017-08-10 09:30:00,68.85,68.96,68.8,68.83,23540.0,67.8609,67.9693,67.8116,67.8411,23540.0
2017-08-10 09:35:00,68.87,68.97,68.81,68.82,15503.0,67.8806,67.9791,67.8214,67.8313,15503.0
2017-08-10 09:40:00,68.82,68.85,68.68,68.76,12072.0,67.8313,67.8609,67.6933,67.7721,12072.0
2017-08-10 09:45:00,68.78,68.8,68.71,68.79,12926.0,67.7919,67.8116,67.7229,67.8017,12926.0
2017-08-10 09:50:00,68.79,68.95,68.79,68.88,14623.0,67.8017,67.9594,67.8017,67.8904,14623.0
2017-08-10 09:55:00,68.9,68.9,68.82,68.83,7090.0,67.9101,67.9101,67.8313,67.8411,7090.0
2017-08-10 10:00:00,68.83,69.06,68.81,68.98,28085.0,67.8411,68.0678,67.8214,67.989,28085.0
2017-08-10 10:05:00,68.97,68.98,68.9,68.93,17078.0,67.9791,67.989,67.9101,67.9397,17078.0
2017-08-10 10:10:00,68.92,68.93,68.88,68.88,13980.0,67.9298,67.9397,67.8904,67.8904,13980.0
2017-08-10 10:15:00,68.87,68.96,68.81,68.96,21737.0,67.8806,67.9693,67.8214,67.9693,21737.0
2017-08-10 10:20:00,68.97,69.0,68.85,68.85,11408.0,67.9791,68.0087,67.8609,67.8609,11408.0
2017-08-10 10:25:00,68.85,68.86,68.77,68.77,8400.0,67.8609,67.8707,67.782,67.782,8400.0
2017-08-10 10:30:00,68.78,68.88,68.78,68.88,9631.0,67.7919,67.8904,67.7919,67.8904,9631.0
2017-08-10 10:35:00,68.88,68.89,68.84,68.85,13309.0,67.8904,67.9003,67.851,67.8609,13309.0
2017-08-10 10:40:00,68.86,68.88,68.84,68.88,6029.0,67.8707,67.8904,67.851,67.8904,6029.0
2017-08-10 10:45:00,68.9,68.9,68.88,68.89,9536.0,67.9101,67.9101,67.8904,67.9003,9536.0
2017-08-10 10:50:00,68.88,68.9,68.8,68.82,6413.0,67.8904,67.9101,67.8116,67.8313,6413.0
2017-08-10 10:55:00,68.81,68.81,68.76,68.8,17727.0,67.8214,67.8214,67.7721,67.8116,17727.0
2017-08-10 11:00:00,68.79,68.88,68.79,68.87,15386.0,67.8017,67.8904,67.8017,67.8806,15386.0
2017-08-10 11:05:00,68.88,68.91,68.86,68.86,8465.0,67.8904,67.92,67.8707,67.8707,8465.0
2017-08-10 11:10:00,68.86,68.87,68.83,68.87,3345.0,67.8707,67.8806,67.8411,67.8806,3345.0
2017-08-10 11:15:00,68.86,68.9,68.85,68.9,6563.0,67.8707,67.9101,67.8609,67.9101,6563.0
2017-08-10 11:20:00,68.91,68.94,68.9,68.91,10566.0,67.92,67.9496,67.9101,67.92,10566.0
2017-08-10 11:25:00,68.91,68.92,68.9,68.91,4949.0,67.92,67.9298,67.9101,67.92,4949.0
2017-08-10 11:30:00,68.91,68.92,68.89,68.91,4200.0,67.92,67.9298,67.9003,67.92,4200.0
2017-08-10 11:35:00,68.92,68.96,68.92,68.95,4110.0,67.9298,67.9693,67.9298,67.9594,4110.0
2017-08-10 11:40:00,68.95,68.95,68.9,68.9,5110.0,67.9594,67.9594,67.9101,67.9101,5110.0
2017-08-10 11:45:00,68.91,68.94,68.9,68.92,5296.0,67.92,67.9496,67.9101,67.9298,5296.0
2017-08-10 11:50:00,68.91,68.94,68.89,68.91,6114.0,67.92,67.9496,67.9003,67.92,6114.0
2017-08-10 11:55:00,68.92,69.01,68.92,69.0,11213.0,67.9298,68.0186,67.9298,68.0087,11213.0
2017-08-10 12:00:00,68.99,69.02,68.97,69.02,11882.0,67.9988,68.0284,67.9791,68.0284,11882.0
2017-08-10 12:05:00,69.02,69.16,69.02,69.11,14643.0,68.0284,68.1664,68.0284,68.1171,14643.0
2017-08-10 12:10:00,69.1,69.11,69.06,69.08,3703.0,68.1073,68.1171,68.0678,68.0875,3703.0
2017-08-10 12:15:00,69.09,69.12,69.06,69.09,12400.0,68.0974,68.127,68.0678,68.0974,12400.0
2017-08-10 12:20:00,69.07,69.09,69.05,69.08,7474.0,68.0777,68.0974,68.058,68.0875,7474.0
2017-08-10 12:25:00,69.09,69.1,69.07,69.09,7432.0,68.0974,68.1073,68.0777,68.0974,7432.0
2017-08-10 12:30:00,69.09,69.1,69.05,69.08,10589.0,68.0974,68.1073,68.058,68.0875,10589.0
2017-08-10 12:35:00,69.09,69.09,69.06,69.08,5550.0,68.0974,68.0974,68.0678,68.0875,5550.0
2017-08-10 12:40:00,69.07,69.1,69.06,69.1,9653.0,68.0777,68.1073,68.0678,68.1073,9653.0
2017-08-10 12:45:00,69.11,69.13,69.1,69.12,10783.0,68.1171,68.1368,68.1073,68.127,10783.0
2017-08-10 12:50:00,69.11,69.24,69.11,69.24,8977.0,68.1171,68.2452,68.1171,68.2452,8977.0
2017-08-10 12:55:00,69.23,69.24,69.21,69.21,5594.0,68.2354,68.2452,68.2157,68.2157,5594.0
2017-08-10 13:00:00,69.22,69.24,69.19,69.21,5661.0,68.2255,68.2452,68.196,68.2157,5661.0
2017-08-10 13:05:00,69.21,69.23,69.14,69.14,2866.0,68.2157,68.2354,68.1467,68.1467,2866.0
2017-08-10 13:10:00,69.14,69.16,69.13,69.14,5399.0,68.1467,68.1664,68.1368,68.1467,5399.0
2017-08-10 13:15:00,69.14,69.22,69.14,69.2,23009.0,68.1467,68.2255,68.1467,68.2058,23009.0
2017-08-10 13:20:00,69.2,69.31,69.2,69.26,58140.0,68.2058,68.3142,68.2058,68.265,58140.0
2017-08-10 13:25:00,69.25,69.28,69.15,69.16,65477.0,68.2551,68.2847,68.1565,68.1664,65477.0
2017-08-10 13:30:00,69.14,69.22,69.1,69.12,22010.0,68.1467,68.2255,68.1073,68.127,22010.0
2017-08-10 13:35:00,69.12,69.16,69.1,69.11,5996.0,68.127,68.1664,68.1073,68.1171,5996.0
2017-08-10 13:40:00,69.14,69.14,69.08,69.08,4258.0,68.1467,68.1467,68.0875,68.0875,4258.0
2017-08-10 13:45:00,69.06,69.07,69.05,69.07,3038.0,68.0678,68.0777,68.058,68.0777,3038.0
2017-08-10 13:50:00,69.05,69.06,69.02,69.05,7477.0,68.058,68.0678,68.0284,68.058,7477.0
2017-08-10 13:55:00,69.05,69.09,69.03,69.09,9501.0,68.058,68.0974,68.0383,68.0974,9501.0
2017-08-10 14:00:00,69.09,69.11,69.06,69.07,11522.0,68.0974,68.1171,68.0678,68.0777,11522.0
2017-08-10 14:05:00,69.07,69.09,69.06,69.09,10800.0,68.0777,68.0974,68.0678,68.0974,10800.0
2017-08-10 14:10:00,69.08,69.11,69.05,69.09,12407.0,68.0875,68.1171,68.058,68.0974,12407.0
2017-08-10 14:15:00,69.09,69.19,69.09,69.19,7332.0,68.0974,68.196,68.0974,68.196,7332.0
2017-08-10 14:20:00,69.18,69.21,69.16,69.17,9773.0,68.1861,68.2157,68.1664,68.1763,9773.0
2017-08-10 14:25:00,69.16,69.19,69.16,69.18,12622.0,68.1664,68.196,68.1664,68.1861,12622.0
2017-08-10 14:30:00,69.18,69.28,69.18,69.26,9859.0,68.1861,68.2847,68.1861,68.265,9859.0
2017-08-10 14:35:00,69.28,69.28,69.21,69.21,6662.0,68.2847,68.2847,68.2157,68.2157,6662.0
2017-08-10 14:40:00,69.19,69.22,69.18,69.19,11480.0,68.196,68.2255,68.1861,68.196,11480.0
2017-08-10 14:45:00,69.19,69.19,69.14,69.17,6300.0,68.196,68.196,68.1467,68.1763,6300.0
2017-08-10 14:50:00,69.18,69.18,69.12,69.18,16946.0,68.1861,68.1861,68.127,68.1861,16946.0
2017-08-10 14:55:00,69.17,69.17,69.13,69.16,10484.0,68.1763,68.1763,68.1368,68.1664,10484.0
2017-08-10 15:00:00,69.16,69.16,69.09,69.1,20626.0,68.1664,68.1664,68.0974,68.1073,20626.0
2017-08-10 15:05:00,69.1,69.1,69.01,69.02,18177.0,68.1073,68.1073,68.0186,68.0284,18177.0
2017-08-10 15:10:00,69.04,69.05,69.0,69.03,27417.0,68.0481,68.058,68.0087,68.0383,27417.0
2017-08-10 15:15:00,69.03,69.04,69.0,69.03,28611.0,68.0383,68.0481,68.0087,68.0383,28611.0
2017-08-10 15:20:00,69.03,69.04,69.02,69.03,29450.0,68.0383,68.0481,68.0284,68.0383,29450.0
2017-08-10 15:25:00,69.03,69.07,69.01,69.05,29830.0,68.0383,68.0777,68.0186,68.058,29830.0
2017-08-10 15:30:00,69.05,69.07,69.0,69.01,28081.0,68.058,68.0777,68.0087,68.0186,28081.0
2017-08-10 15:35:00,69.01,69.13,69.0,69.13,34243.0,68.0186,68.1368,68.0087,68.1368,34243.0
2017-08-10 15:40:00,69.13,69.23,69.11,69.16,31384.0,68.1368,68.2354,68.1171,68.1664,31384.0
2017-08-10 15:45:00,69.16,69.16,69.11,69.14,44341.0,68.1664,68.1664,68.1171,68.1467,44341.0
2017-08-10 15:50:00,69.14,69.17,69.13,69.15,41080.0,68.1467,68.1763,68.1368,68.1565,41080.0
2017-08-10 15:55:00,69.15,69.17,69.14,69.16,93003.0,68.1565,68.1763,68.1467,68.1664,93003.0
2017-08-11 09:30:00,69.25,69.32,69.03,69.09,101235.0,68.2551,68.3241,68.0383,68.0974,101235.0
2017-08-11 09:35:00,69.09,69.31,69.08,69.3,20109.0,68.0974,68.3142,68.0875,68.3044,20109.0
2017-08-11 09:40:00,69.3,69.36,69.24,69.33,33856.0,68.3044,68.3635,68.2452,68.334,33856.0
2017-08-11 09:45:00,69.33,69.33,69.18,69.19,126480.0,68.334,68.334,68.1861,68.196,126480.0
2017-08-11 09:50:00,69.2,69.29,69.15,69.28,30066.0,68.2058,68.2945,68.1565,68.2847,30066.0
2017-08-11 09:55:00,69.27,69.33,69.25,69.32,21477.0,68.2748,68.334,68.2551,68.3241,21477.0
2017-08-11 10:00:00,69.36,69.38,69.25,69.26,33049.0,68.3635,68.3832,68.2551,68.265,33049.0
2017-08-11 10:05:00,69.26,69.32,69.24,69.28,37939.0,68.265,68.3241,68.2452,68.2847,37939.0
2017-08-11 10:10:00,69.26,69.28,69.24,69.28,40260.0,68.265,68.2847,68.2452,68.2847,40260.0
2017-08-11 10:15:00,69.28,69.33,69.27,69.29,18445.0,68.2847,68.334,68.2748,68.2945,18445.0
2017-08-11 10:20:00,69.29,69.33,69.25,69.32,14681.0,68.2945,68.334,68.2551,68.3241,14681.0
2017-08-11 10:25:00,69.31,69.32,69.27,69.29,38455.0,68.3142,68.3241,68.2748,68.2945,38455.0
2017-08-11 10:30:00,69.28,69.28,69.23,69.23,19606.0,68.2847,68.2847,68.2354,68.2354,19606.0
2017-08-11 10:35:00,69.24,69.29,69.23,69.27,23859.0,68.2452,68.2945,68.2354,68.2748,23859.0
2017-08-11 10:40:00,69.25,69.27,69.2,69.23,19554.0,68.2551,68.2748,68.2058,68.2354,19554.0
2017-08-11 10:45:00,69.23,69.33,69.23,69.32,17435.0,68.2354,68.334,68.2354,68.3241,17435.0
2017-08-11 10:50:00,69.33,69.33,69.26,69.26,8474.0,68.334,68.334,68.265,68.265,8474.0
2017-08-11 10:55:00,69.27,69.33,69.26,69.33,19530.0,68.2748,68.334,68.265,68.334,19530.0
2017-08-11 11:00:00,69.33,69.35,69.25,69.28,15588.0,68.334,68.3537,68.2551,68.2847,15588.0
2017-08-11 11:05:00,69.28,69.34,69.26,69.31,18931.0,68.2847,68.3438,68.265,68.3142,18931.0
2017-08-11 11:10:00,69.3,69.34,69.29,69.33,10715.0,68.3044,68.3438,68.2945,68.334,10715.0
2017-08-11 11:15:00,69.32,69.34,69.31,69.33,13274.0,68.3241,68.3438,68.3142,68.334,13274.0
2017-08-11 11:20:00,69.33,69.33,69.26,69.29,19819.0,68.334,68.334,68.265,68.2945,19819.0
2017-08-11 11:25:00,69.3,69.35,69.29,69.32,14197.0,68.3044,68.3537,68.2945,68.3241,14197.0
2017-08-11 11:30:00,69.34,69.4,69.34,69.4,6912.0,68.3438,68.4029,68.3438,68.4029,6912.0
2017-08-11 11:35:00,69.39,69.41,69.35,69.35,13183.0,68.3931,68.4128,68.3537,68.3537,13183.0
2017-08-11 11:40:00,69.34,69.37,69.33,69.36,8679.0,68.3438,68.3734,68.334,68.3635,8679.0
2017-08-11 11:45:00,69.36,69.39,69.36,69.37,9655.0,68.3635,68.3931,68.3635,68.3734,9655.0
2017-08-11 11:50:00,69.38,69.38,69.34,69.34,6591.0,68.3832,68.3832,68.3438,68.3438,6591.0
2017-08-11 11:55:00,69.34,69.38,69.34,69.36,10431.0,68.3438,68.3832,68.3438,68.3635,10431.0
2017-08-11 12:00:00,69.36,69.37,69.26,69.27,9646.0,68.3635,68.3734,68.265,68.2748,9646.0
2017-08-11 12:05:00,69.26,69.31,69.26,69.28,32561.0,68.265,68.3142,68.265,68.2847,32561.0
2017-08-11 12:10:00,69.26,69.29,69.26,69.29,9821.0,68.265,68.2945,68.265,68.2945,9821.0
2017-08-11 12:15:00,69.28,69.28,69.25,69.27,24294.0,68.2847,68.2847,68.2551,68.2748,24294.0
2017-08-11 12:20:00,69.27,69.27,69.21,69.25,44656.0,68.2748,68.2748,68.2157,68.2551,44656.0
2017-08-11 12:25:00,69.23,69.24,69.15,69.21,38709.0,68.2354,68.2452,68.1565,68.2157,38709.0
2017-08-11 12:30:00,69.22,69.23,69.19,69.22,20318.0,68.2255,68.2354,68.196,68.2255,20318.0
2017-08-11 12:35:00,69.21,69.25,69.2,69.23,13027.0,68.2157,68.2551,68.2058,68.2354,13027.0
2017-08-11 12:40:00,69.23,69.24,69.19,69.22,16520.0,68.2354,68.2452,68.196,68.2255,16520.0
2017-08-11 12:45:00,69.2,69.23,69.2,69.2,24914.0,68.2058,68.2354,68.2058,68.2058,24914.0
2017-08-11 12:50:00,69.2,69.22,69.2,69.21,22359.0,68.2058,68.2255,68.2058,68.2157,22359.0
2017-08-11 12:55:00,69.21,69.23,69.19,69.19,18058.0,68.2157,68.2354,68.196,68.196,18058.0
2017-08-11 13:00:00,69.19,69.21,69.12,69.12,36236.0,68.196,68.2157,68.127,68.127,36236.0
2017-08-11 13:05:00,69.12,69.14,69.11,69.14,21601.0,68.127,68.1467,68.1171,68.1467,21601.0
2017-08-11 13:10:00,69.14,69.14,69.08,69.08,11443.0,68.1467,68.1467,68.0875,68.0875,11443.0
2017-08-11 13:15:00,69.09,69.15,69.09,69.15,32300.0,68.0974,68.1565,68.0974,68.1565,32300.0
2017-08-11 13:20:00,69.14,69.15,69.09,69.09,13385.0,68.1467,68.1565,68.0974,68.0974,13385.0
2017-08-11 13:25:00,69.1,69.12,69.08,69.12,10566.0,68.1073,68.127,68.0875,68.127,10566.0
2017-08-11 13:30:00,69.13,69.14,69.1,69.1,9861.0,68.1368,68.1467,68.1073,68.1073,9861.0
2017-08-11 13:35:00,69.1,69.11,69.06,69.06,3728.0,68.1073,68.1171,68.0678,68.0678,3728.0
2017-08-11 13:40:00,69.07,69.07,69.01,69.01,7993.0,68.0777,68.0777,68.0186,68.0186,7993.0
2017-08-11 13:45:00,69.02,69.05,69.02,69.03,7327.0,68.0284,68.058,68.0284,68.0383,7327.0
2017-08-11 13:50:00,69.03,69.04,69.02,69.02,10011.0,68.0383,68.0481,68.0284,68.0284,10011.0
2017-08-11 13:55:00,69.03,69.07,69.03,69.06,8104.0,68.0383,68.0777,68.0383,68.0678,8104.0
2017-08-11 14:00:00,69.06,69.07,69.01,69.02,10251.0,68.0678,68.0777,68.0186,68.0284,10251.0
2017-08-11 14:05:00,69.03,69.04,69.0,69.0,25059.0,68.0383,68.0481,68.0087,68.0087,25059.0
2017-08-11 14:10:00,69.0,69.03,68.99,69.01,17279.0,68.0087,68.0383,67.9988,68.0186,17279.0
2017-08-11 14:15:00,69.02,69.03,69.0,69.01,11060.0,68.0284,68.0383,68.0087,68.0186,11060.0
2017-08-11 14:20:00,69.0,69.03,68.99,68.99,14112.0,68.0087,68.0383,67.9988,67.9988,14112.0
2017-08-11 14:25:00,69.01,69.01,68.97,68.98,8825.0,68.0186,68.0186,67.9791,67.989,8825.0
2017-08-11 14:30:00,68.98,68.98,68.96,68.98,13035.0,67.989,67.989,67.9693,67.989,13035.0
2017-08-11 14:35:00,68.97,68.98,68.92,68.93,11323.0,67.9791,67.989,67.9298,67.9397,11323.0
2017-08-11 14:40:00,68.94,68.95,68.92,68.94,10243.0,67.9496,67.9594,67.9298,67.9496,10243.0
2017-08-11 14:45:00,68.93,68.97,68.93,68.96,26758.0,67.9397,67.9791,67.9397,67.9693,26758.0
2017-08-11 14:50:00,68.96,68.97,68.9,68.9,11301.0,67.9693,67.9791,67.9101,67.9101,11301.0
2017-08-11 14:55:00,68.91,68.93,68.88,68.89,17513.0,67.92,67.9397,67.8904,67.9003,17513.0
2017-08-11 15:00:00,68.89,68.91,68.87,68.89,15060.0,67.9003,67.92,67.8806,67.9003,15060.0
2017-08-11 15:05:00,68.89,68.91,68.88,68.91,11640.0,67.9003,67.92,67.8904,67.92,11640.0
2017-08-11 15:10:00,68.91,68.91,68.86,68.86,17882.0,67.92,67.92,67.8707,67.8707,17882.0
2017-08-11 15:15:00,68.87,68.87,68.83,68.84,17134.0,67.8806,67.8806,67.8411,67.851,17134.0
2017-08-11 15:20:00,68.84,68.86,68.84,68.86,16629.0,67.851,67.8707,67.851,67.8707,16629.0
2017-08-11 15:25:00,68.86,68.88,68.84,68.88,20034.0,67.8707,67.8904,67.851,67.8904,20034.0
2017-08-11 15:30:00,68.88,68.93,68.87,68.93,108165.0,67.8904,67.9397,67.8806,67.9397,108165.0
2017-08-11 15:35:00,68.93,68.96,68.9,68.95,35047.0,67.9397,67.9693,67.9101,67.9594,35047.0
2017-08-11 15:40:00,68.95,69.01,68.95,68.98,27230.0,67.9594,68.0186,67.9594,67.989,27230.0
2017-08-11 15:45:00,68.98,69.08,68.98,69.08,40627.0,67.989,68.0875,67.989,68.0875,40627.0
2017-08-11 15:50:00,69.08,69.11,69.06,69.11,34622.0,68.0875,68.1171,68.0678,68.1171,34622.0
2017-08-11 15:55:00,69.1,69.12,69.0,69.01,98393.0,68.1073,68.127,68.0087,68.0186,98393.0
2017-08-14 09:30:00,68.98,69.03,68.82,68.98,34696.0,67.989,68.0383,67.8313,67.989,34696.0
2017-08-14 09:35:00,68.97,69.05,68.94,69.04,13352.0,67.9791,68.058,67.9496,68.0481,13352.0
2017-08-14 09:40:00,69.05,69.07,69.02,69.03,10005.0,68.058,68.0777,68.0284,68.0383,10005.0
2017-08-14 09:45:00,69.03,69.12,69.0,69.11,10600.0,68.0383,68.127,68.0087,68.1171,10600.0
2017-08-14 09:50:00,69.1,69.14,69.07,69.11,17032.0,68.1073,68.1467,68.0777,68.1171,17032.0
2017-08-14 09:55:00,69.11,69.16,69.08,69.1,8463.0,68.1171,68.1664,68.0875,68.1073,8463.0
2017-08-14 10:00:00,69.03,69.12,69.02,69.04,19029.0,68.0383,68.127,68.0284,68.0481,19029.0
2017-08-14 10:05:00,69.04,69.07,69.0,69.03,10967.0,68.0481,68.0777,68.0087,68.0383,10967.0
2017-08-14 10:10:00,69.03,69.06,69.02,69.02,5300.0,68.0383,68.0678,68.0284,68.0284,5300.0
2017-08-14 10:15:00,69.05,69.07,69.01,69.03,7720.0,68.058,68.0777,68.0186,68.0383,7720.0
2017-08-14 10:20:00,69.03,69.08,69.01,69.08,5100.0,68.0383,68.0875,68.0186,68.0875,5100.0
2017-08-14 10:25:00,69.06,69.06,69.01,69.06,7037.0,68.0678,68.0678,68.0186,68.0678,7037.0
2017-08-14 10:30:00,69.07,69.08,69.03,69.07,8703.0,68.0777,68.0875,68.0383,68.0777,8703.0
2017-08-14 10:35:00,69.08,69.08,69.03,69.05,15157.0,68.0875,68.0875,68.0383,68.058,15157.0
2017-08-14 10:40:00,69.05,69.07,69.02,69.02,12534.0,68.058,68.0777,68.0284,68.0284,12534.0
2017-08-14 10:45:00,69.02,69.12,69.02,69.12,19085.0,68.0284,68.127,68.0284,68.127,19085.0
2017-08-14 10:50:00,69.14,69.15,69.05,69.06,20030.0,68.1467,68.1565,68.058,68.0678,20030.0
2017-08-14 10:55:00,69.08,69.11,69.06,69.09,14582.0,68.0875,68.1171,68.0678,68.0974,14582.0
2017-08-14 11:00:00,69.1,69.15,69.08,69.14,13425.0,68.1073,68.1565,68.0875,68.1467,13425.0
2017-08-14 11:05:00,69.13,69.18,69.13,69.16,10293.0,68.1368,68.1861,68.1368,68.1664,10293.0
2017-08-14 11:10:00,69.16,69.2,69.13,69.13,8614.0,68.1664,68.2058,68.1368,68.1368,8614.0
2017-08-14 11:15:00,69.13,69.19,69.13,69.19,11722.0,68.1368,68.196,68.1368,68.196,11722.0
2017-08-14 11:20:00,69.19,69.25,69.17,69.22,14467.0,68.196,68.2551,68.1763,68.2255,14467.0
2017-08-14 11:25:00,69.23,69.24,69.19,69.19,3898.0,68.2354,68.2452,68.196,68.196,3898.0
2017-08-14 11:30:00,69.19,69.2,69.17,69.18,4704.0,68.196,68.2058,68.1763,68.1861,4704.0
2017-08-14 11:35:00,69.19,69.24,69.18,69.23,10448.0,68.196,68.2452,68.1861,68.2354,10448.0
2017-08-14 11:40:00,69.23,69.27,69.23,69.26,7958.0,68.2354,68.2748,68.2354,68.265,7958.0
2017-08-14 11:45:00,69.27,69.28,69.24,69.26,5531.0,68.2748,68.2847,68.2452,68.265,5531.0
2017-08-14 11:50:00,69.25,69.25,69.22,69.24,4392.0,68.2551,68.2551,68.2255,68.2452,4392.0
2017-08-14 11:55:00,69.24,69.27,69.23,69.24,4400.0,68.2452,68.2748,68.2354,68.2452,4400.0
2017-08-14 12:00:00,69.24,69.26,69.18,69.18,6742.0,68.2452,68.265,68.1861,68.1861,6742.0
2017-08-14 12:05:00,69.18,69.18,69.14,69.14,5295.0,68.1861,68.1861,68.1467,68.1467,5295.0
2017-08-14 12:10:00,69.15,69.16,69.13,69.15,12165.0,68.1565,68.1664,68.1368,68.1565,12165.0
2017-08-14 12:15:00,69.15,69.16,69.14,69.14,5873.0,68.1565,68.1664,68.1467,68.1467,5873.0
2017-08-14 12:20:00,69.15,69.15,69.1,69.11,14110.0,68.1565,68.1565,68.1073,68.1171,14110.0
2017-08-14 12:25:00,69.13,69.15,69.13,69.15,2013.0,68.1368,68.1565,68.1368,68.1565,2013.0
2017-08-14 12:30:00,69.13,69.14,69.1,69.11,12578.0,68.1368,68.1467,68.1073,68.1171,12578.0
2017-08-14 12:35:00,69.11,69.12,69.08,69.08,11713.0,68.1171,68.127,68.0875,68.0875,11713.0
2017-08-14 12:40:00,69.09,69.09,69.07,69.08,38332.0,68.0974,68.0974,68.0777,68.0875,38332.0
2017-08-14 12:45:00,69.08,69.09,69.08,69.09,19102.0,68.0875,68.0974,68.0875,68.0974,19102.0
2017-08-14 12:50:00,69.09,69.1,69.07,69.09,12479.0,68.0974,68.1073,68.0777,68.0974,12479.0
2017-08-14 12:55:00,69.08,69.09,69.08,69.08,3976.0,68.0875,68.0974,68.0875,68.0875,3976.0
2017-08-14 13:00:00,69.08,69.09,69.07,69.09,12740.0,68.0875,68.0974,68.0777,68.0974,12740.0
2017-08-14 13:05:00,69.09,69.1,69.07,69.09,21334.0,68.0974,68.1073,68.0777,68.0974,21334.0
2017-08-14 13:10:00,69.09,69.13,69.09,69.13,10967.0,68.0974,68.1368,68.0974,68.1368,10967.0
2017-08-14 13:15:00,69.13,69.14,69.11,69.13,3863.0,68.1368,68.1467,68.1171,68.1368,3863.0
2017-08-14 13:20:00,69.14,69.18,69.14,69.16,5562.0,68.1467,68.1861,68.1467,68.1664,5562.0
2017-08-14 13:25:00,69.15,69.16,69.15,69.16,1400.0,68.1565,68.1664,68.1565,68.1664,1400.0
2017-08-14 13:30:00,69.16,69.16,69.11,69.11,7151.0,68.1664,68.1664,68.1171,68.1171,7151.0
2017-08-14 13:35:00,69.09,69.1,69.08,69.08,4150.0,68.0974,68.1073,68.0875,68.0875,4150.0
2017-08-14 13:40:00,69.09,69.09,69.04,69.05,11671.0,68.0974,68.0974,68.0481,68.058,11671.0
2017-08-14 13:45:00,69.05,69.06,69.01,69.02,7736.0,68.058,68.0678,68.0186,68.0284,7736.0
2017-08-14 13:50:00,69.03,69.03,69.01,69.01,3621.0,68.0383,68.0383,68.0186,68.0186,3621.0
2017-08-14 13:55:00,69.02,69.09,69.01,69.08,20578.0,68.0284,68.0974,68.0186,68.0875,20578.0
2017-08-14 14:00:00,69.08,69.1,69.02,69.04,11511.0,68.0875,68.1073,68.0284,68.0481,11511.0
2017-08-14 14:05:00,69.05,69.07,69.02,69.03,4170.0,68.058,68.0777,68.0284,68.0383,4170.0
2017-08-14 14:10:00,69.03,69.04,69.0,69.04,6395.0,68.0383,68.0481,68.0087,68.0481,6395.0
2017-08-14 14:15:00,69.05,69.06,69.03,69.06,6712.0,68.058,68.0678,68.0383,68.0678,6712.0
2017-08-14 14:20:00,69.06,69.06,69.03,69.05,5666.0,68.0678,68.0678,68.0383,68.058,5666.0
2017-08-14 14:25:00,69.04,69.05,69.04,69.05,2200.0,68.0481,68.058,68.0481,68.058,2200.0
2017-08-14 14:30:00,69.04,69.09,69.04,69.08,3723.0,68.0481,68.0974,68.0481,68.0875,3723.0
2017-08-14 14:35:00,69.09,69.11,69.04,69.04,5836.0,68.0974,68.1171,68.0481,68.0481,5836.0
2017-08-14 14:40:00,69.05,69.08,69.05,69.07,4780.0,68.058,68.0875,68.058,68.0777,4780.0
2017-08-14 14:45:00,69.07,69.07,69.0,69.02,12853.0,68.0777,68.0777,68.0087,68.0284,12853.0
2017-08-14 14:50:00,69.02,69.08,69.01,69.06,6172.0,68.0284,68.0875,68.0186,68.0678,6172.0
2017-08-14 14:55:00,69.05,69.08,69.05,69.05,8255.0,68.058,68.0875,68.058,68.058,8255.0
2017-08-14 15:00:00,69.04,69.09,69.04,69.06,7567.0,68.0481,68.0974,68.0481,68.0678,7567.0
2017-08-14 15:05:00,69.06,69.08,69.04,69.06,3506.0,68.0678,68.0875,68.0481,68.0678,3506.0
2017-08-14 15:10:00,69.06,69.16,69.05,69.16,16531.0,68.0678,68.1664,68.058,68.1664,16531.0
2017-08-14 15:15:00,69.16,69.2,69.15,69.16,14490.0,68.1664,68.2058,68.1565,68.1664,14490.0
2017-08-14 15:20:00,69.17,69.18,69.14,69.18,5996.0,68.1763,68.1861,68.1467,68.1861,5996.0
2017-08-14 15:25:00,69.19,69.23,69.14,69.2,24625.0,68.196,68.2354,68.1467,68.2058,24625.0
2017-08-14 15:30:00,69.2,69.21,69.14,69.14,11871.0,68.2058,68.2157,68.1467,68.1467,11871.0
2017-08-14 15:35:00,69.15,69.15,69.1,69.1,8434.0,68.1565,68.1565,68.1073,68.1073,8434.0
2017-08-14 15:40:00,69.1,69.15,69.09,69.12,12909.0,68.1073,68.1565,68.0974,68.127,12909.0
2017-08-14 15:45:00,69.11,69.21,69.11,69.2,31771.0,68.1171,68.2157,68.1171,68.2058,31771.0
2017-08-14 15:50:00,69.2,69.2,69.13,69.17,50855.0,68.2058,68.2058,68.1368,68.1763,50855.0
2017-08-14 15:55:00,69.18,69.18,69.1,69.14,100103.0,68.1861,68.1861,68.1073,68.1467,100103.0
2017-08-15 09:30:00,68.92,69.35,68.53,69.22,29916.0,67.9298,68.3537,67.5454,68.2255,29916.0
2017-08-15 09:35:00,69.15,69.37,69.12,69.34,16365.0,68.1565,68.3734,68.127,68.3438,16365.0
2017-08-15 09:40:00,69.35,69.49,69.33,69.49,7404.0,68.3537,68.4917,68.334,68.4917,7404.0
2017-08-15 09:45:00,69.49,69.5,69.43,69.49,18415.0,68.4917,68.5015,68.4325,68.4917,18415.0
2017-08-15 09:50:00,69.47,69.64,69.47,69.58,24853.0,68.4719,68.6395,68.4719,68.5804,24853.0
2017-08-15 09:55:00,69.6,69.6,69.49,69.52,6444.0,68.6001,68.6001,68.4917,68.5212,6444.0
2017-08-15 10:00:00,69.54,69.55,69.45,69.51,19059.0,68.5409,68.5508,68.4522,68.5114,19059.0
2017-08-15 10:05:00,69.5,69.51,69.45,69.49,4982.0,68.5015,68.5114,68.4522,68.4917,4982.0
2017-08-15 10:10:00,69.49,69.5,69.46,69.48,2881.0,68.4917,68.5015,68.4621,68.4818,2881.0
2017-08-15 10:15:00,69.48,69.48,69.41,69.42,3032.0,68.4818,68.4818,68.4128,68.4227,3032.0
2017-08-15 10:20:00,69.41,69.45,69.39,69.41,4345.0,68.4128,68.4522,68.3931,68.4128,4345.0
2017-08-15 10:25:00,69.41,69.41,69.36,69.39,11564.0,68.4128,68.4128,68.3635,68.3931,11564.0
2017-08-15 10:30:00,69.39,69.41,69.37,69.38,8742.0,68.3931,68.4128,68.3734,68.3832,8742.0
2017-08-15 10:35:00,69.37,69.39,69.34,69.38,5642.0,68.3734,68.3931,68.3438,68.3832,5642.0
2017-08-15 10:40:00,69.38,69.38,69.33,69.33,4850.0,68.3832,68.3832,68.334,68.334,4850.0
2017-08-15 10:45:00,69.35,69.41,69.34,69.39,3485.0,68.3537,68.4128,68.3438,68.3931,3485.0
2017-08-15 10:50:00,69.38,69.38,69.33,69.36,4367.0,68.3832,68.3832,68.334,68.3635,4367.0
2017-08-15 10:55:00,69.36,69.37,69.31,69.32,8502.0,68.3635,68.3734,68.3142,68.3241,8502.0
2017-08-15 11:00:00,69.32,69.33,69.29,69.3,9793.0,68.3241,68.334,68.2945,68.3044,9793.0
2017-08-15 11:05:00,69.3,69.31,69.27,69.29,10692.0,68.3044,68.3142,68.2748,68.2945,10692.0
2017-08-15 11:10:00,69.29,69.31,69.28,69.28,7876.0,68.2945,68.3142,68.2847,68.2847,7876.0
2017-08-15 11:15:00,69.28,69.35,69.27,69.34,6844.0,68.2847,68.3537,68.2748,68.3438,6844.0
2017-08-15 11:20:00,69.34,69.36,69.32,69.33,5300.0,68.3438,68.3635,68.3241,68.334,5300.0
2017-08-15 11:25:00,69.32,69.37,69.32,69.37,75272.0,68.3241,68.3734,68.3241,68.3734,75272.0
2017-08-15 11:30:00,69.37,69.47,69.34,69.45,116252.0,68.3734,68.4719,68.3438,68.4522,116252.0
2017-08-15 11:35:00,69.45,69.51,69.39,69.4,22675.0,68.4522,68.5114,68.3931,68.4029,22675.0
2017-08-15 11:40:00,69.4,69.4,69.35,69.38,11008.0,68.4029,68.4029,68.3537,68.3832,11008.0
2017-08-15 11:45:00,69.38,69.42,69.38,69.4,3075.0,68.3832,68.4227,68.3832,68.4029,3075.0
2017-08-15 11:50:00,69.39,69.44,69.39,69.42,4500.0,68.3931,68.4424,68.3931,68.4227,4500.0
2017-08-15 11:55:00,69.42,69.46,69.42,69.46,2015.0,68.4227,68.4621,68.4227,68.4621,2015.0
2017-08-15 12:00:00,69.45,69.46,69.44,69.46,8070.0,68.4522,68.4621,68.4424,68.4621,8070.0
2017-08-15 12:05:00,69.47,69.47,69.44,69.45,83806.0,68.4719,68.4719,68.4424,68.4522,83806.0
2017-08-15 12:10:00,69.45,69.48,69.45,69.46,6382.0,68.4522,68.4818,68.4522,68.4621,6382.0
2017-08-15 12:15:00,69.46,69.46,69.41,69.41,2200.0,68.4621,68.4621,68.4128,68.4128,2200.0
2017-08-15 12:20:00,69.41,69.42,69.39,69.42,8140.0,68.4128,68.4227,68.3931,68.4227,8140.0
2017-08-15 12:25:00,69.42,69.45,69.38,69.4,8200.0,68.4227,68.4522,68.3832,68.4029,8200.0
2017-08-15 12:30:00,69.38,69.39,69.36,69.38,6644.0,68.3832,68.3931,68.3635,68.3832,6644.0
2017-08-15 12:35:00,69.38,69.4,69.38,69.39,1956.0,68.3832,68.4029,68.3832,68.3931,1956.0
2017-08-15 12:40:00,69.39,69.41,69.38,69.41,7444.0,68.3931,68.4128,68.3832,68.4128,7444.0
2017-08-15 12:45:00,69.4,69.41,69.4,69.4,1600.0,68.4029,68.4128,68.4029,68.4029,1600.0
2017-08-15 12:50:00,69.39,69.41,69.38,69.4,4805.0,68.3931,68.4128,68.3832,68.4029,4805.0
2017-08-15 12:55:00,69.4,69.4,69.37,69.39,46307.0,68.4029,68.4029,68.3734,68.3931,46307.0
2017-08-15 13:00:00,69.39,69.41,69.38,69.39,38172.0,68.3931,68.4128,68.3832,68.3931,38172.0
2017-08-15 13:05:00,69.39,69.41,69.38,69.38,14971.0,68.3931,68.4128,68.3832,68.3832,14971.0
2017-08-15 13:10:00,69.39,69.42,69.38,69.42,10162.0,68.3931,68.4227,68.3832,68.4227,10162.0
2017-08-15 13:15:00,69.42,69.42,69.39,69.39,6164.0,68.4227,68.4227,68.3931,68.3931,6164.0
2017-08-15 13:20:00,69.39,69.4,69.39,69.39,1300.0,68.3931,68.4029,68.3931,68.3931,1300.0
2017-08-15 13:25:00,69.38,69.39,69.37,69.38,9193.0,68.3832,68.3931,68.3734,68.3832,9193.0
2017-08-15 13:30:00,69.37,69.4,69.37,69.37,3305.0,68.3734,68.4029,68.3734,68.3734,3305.0
2017-08-15 13:35:00,69.37,69.4,69.37,69.4,9964.0,68.3734,68.4029,68.3734,68.4029,9964.0
2017-08-15 13:40:00,69.4,69.41,69.39,69.39,7939.0,68.4029,68.4128,68.3931,68.3931,7939.0
2017-08-15 13:45:00,69.39,69.39,69.38,69.39,5491.0,68.3931,68.3931,68.3832,68.3931,5491.0
2017-08-15 13:50:00,69.39,69.4,69.38,69.38,4799.0,68.3931,68.4029,68.3832,68.3832,4799.0
2017-08-15 13:55:00,69.38,69.41,69.37,69.39,9941.0,68.3832,68.4128,68.3734,68.3931,9941.0
2017-08-15 14:00:00,69.39,69.42,69.38,69.4,7992.0,68.3931,68.4227,68.3832,68.4029,7992.0
2017-08-15 14:05:00,69.41,69.46,69.4,69.46,12388.0,68.4128,68.4621,68.4029,68.4621,12388.0
2017-08-15 14:10:00,69.47,69.49,69.46,69.49,5994.0,68.4719,68.4917,68.4621,68.4917,5994.0
2017-08-15 14:15:00,69.49,69.49,69.42,69.42,13151.0,68.4917,68.4917,68.4227,68.4227,13151.0
2017-08-15 14:20:00,69.42,69.45,69.08,69.13,104789.0,68.4227,68.4522,68.0875,68.1368,104789.0
2017-08-15 14:25:00,69.13,69.29,69.13,69.23,32014.0,68.1368,68.2945,68.1368,68.2354,32014.0
2017-08-15 14:30:00,69.24,69.32,69.2,69.28,44863.0,68.2452,68.3241,68.2058,68.2847,44863.0
2017-08-15 14:35:00,69.3,69.37,69.28,69.33,9435.0,68.3044,68.3734,68.2847,68.334,9435.0
2017-08-15 14:40:00,69.32,69.32,69.17,69.17,14917.0,68.3241,68.3241,68.1763,68.1763,14917.0
2017-08-15 14:45:00,69.2,69.27,69.18,69.23,14412.0,68.2058,68.2748,68.1861,68.2354,14412.0
2017-08-15 14:50:00,69.23,69.35,69.23,69.33,8349.0,68.2354,68.3537,68.2354,68.334,8349.0
2017-08-15 14:55:00,69.34,69.36,69.31,69.32,16536.0,68.3438,68.3635,68.3142,68.3241,16536.0
2017-08-15 15:00:00,69.32,69.32,69.25,69.28,14173.0,68.3241,68.3241,68.2551,68.2847,14173.0
2017-08-15 15:05:00,69.29,69.32,69.27,69.29,22580.0,68.2945,68.3241,68.2748,68.2945,22580.0
2017-08-15 15:10:00,69.3,69.3,69.26,69.27,17438.0,68.3044,68.3044,68.265,68.2748,17438.0
2017-08-15 15:15:00,69.28,69.3,69.24,69.3,17193.0,68.2847,68.3044,68.2452,68.3044,17193.0
2017-08-15 15:20:00,69.3,69.31,69.25,69.26,20212.0,68.3044,68.3142,68.2551,68.265,20212.0
2017-08-15 15:25:00,69.26,69.26,69.21,69.21,17013.0,68.265,68.265,68.2157,68.2157,17013.0
2017-08-15 15:30:00,69.21,69.24,69.21,69.22,18964.0,68.2157,68.2452,68.2157,68.2255,18964.0
2017-08-15 15:35:00,69.23,69.27,69.21,69.27,32210.0,68.2354,68.2748,68.2157,68.2748,32210.0
2017-08-15 15:40:00,69.28,69.35,69.27,69.33,37103.0,68.2847,68.3537,68.2748,68.334,37103.0
2017-08-15 15:45:00,69.34,69.37,69.29,69.36,58190.0,68.3438,68.3734,68.2945,68.3635,58190.0
2017-08-15 15:50:00,69.36,69.41,69.33,69.33,37662.0,68.3635,68.4128,68.334,68.334,37662.0
2017-08-15 15:55:00,69.34,69.37,69.31,69.35,74260.0,68.3438,68.3734,68.3142,68.3537,74260.0
2017-08-16 09:30:00,69.43,69.43,69.18,69.21,15718.0,68.4325,68.4325,68.1861,68.2157,15718.0
2017-08-16 09:35:00,69.2,69.34,69.2,69.27,5713.0,68.2058,68.3438,68.2058,68.2748,5713.0
2017-08-16 09:40:00,69.26,69.36,69.25,69.25,4740.0,68.265,68.3635,68.2551,68.2551,4740.0
2017-08-16 09:45:00,69.25,69.32,69.22,69.32,16521.0,68.2551,68.3241,68.2255,68.3241,16521.0
2017-08-16 09:50:00,69.28,69.38,69.26,69.37,7700.0,68.2847,68.3832,68.265,68.3734,7700.0
2017-08-16 09:55:00,69.35,69.4,69.35,69.38,11064.0,68.3537,68.4029,68.3537,68.3832,11064.0
2017-08-16 10:00:00,69.4,69.41,69.39,69.4,10025.0,68.4029,68.4128,68.3931,68.4029,10025.0
2017-08-16 10:05:00,69.4,69.44,69.38,69.39,9518.0,68.4029,68.4424,68.3832,68.3931,9518.0
2017-08-16 10:10:00,69.39,69.4,69.38,69.38,6055.0,68.3931,68.4029,68.3832,68.3832,6055.0
2017-08-16 10:15:00,69.39,69.4,69.38,69.38,7347.0,68.3931,68.4029,68.3832,68.3832,7347.0
2017-08-16 10:20:00,69.37,69.37,69.3,69.32,12332.0,68.3734,68.3734,68.3044,68.3241,12332.0
2017-08-16 10:25:00,69.32,69.36,69.32,69.36,10229.0,68.3241,68.3635,68.3241,68.3635,10229.0
2017-08-16 10:30:00,69.36,69.37,69.33,69.35,7666.0,68.3635,68.3734,68.334,68.3537,7666.0
2017-08-16 10:35:00,69.34,69.4,69.33,69.4,10373.0,68.3438,68.4029,68.334,68.4029,10373.0
2017-08-16 10:40:00,69.41,69.41,69.37,69.38,6279.0,68.4128,68.4128,68.3734,68.3832,6279.0
2017-08-16 10:45:00,69.38,69.39,69.37,69.38,5391.0,68.3832,68.3931,68.3734,68.3832,5391.0
2017-08-16 10:50:00,69.39,69.39,69.36,69.38,7421.0,68.3931,68.3931,68.3635,68.3832,7421.0
2017-08-16 10:55:00,69.37,69.38,69.36,69.36,4050.0,68.3734,68.3832,68.3635,68.3635,4050.0
2017-08-16 11:00:00,69.37,69.38,69.36,69.37,6290.0,68.3734,68.3832,68.3635,68.3734,6290.0
2017-08-16 11:05:00,69.37,69.38,69.32,69.33,7480.0,68.3734,68.3832,68.3241,68.334,7480.0
2017-08-16 11:10:00,69.32,69.35,69.32,69.33,6506.0,68.3241,68.3537,68.3241,68.334,6506.0
2017-08-16 11:15:00,69.33,69.34,69.31,69.31,6010.0,68.334,68.3438,68.3142,68.3142,6010.0
2017-08-16 11:20:00,69.31,69.31,69.25,69.28,7392.0,68.3142,68.3142,68.2551,68.2847,7392.0
2017-08-16 11:25:00,69.27,69.32,69.26,69.32,8616.0,68.2748,68.3241,68.265,68.3241,8616.0
2017-08-16 11:30:00,69.31,69.35,69.31,69.33,5795.0,68.3142,68.3537,68.3142,68.334,5795.0
2017-08-16 11:35:00,69.33,69.34,69.3,69.31,6605.0,68.334,68.3438,68.3044,68.3142,6605.0
2017-08-16 11:40:00,69.31,69.33,69.3,69.33,6172.0,68.3142,68.334,68.3044,68.334,6172.0
2017-08-16 11:45:00,69.34,69.34,69.31,69.34,7187.0,68.3438,68.3438,68.3142,68.3438,7187.0
2017-08-16 11:50:00,69.35,69.36,69.32,69.36,7900.0,68.3537,68.3635,68.3241,68.3635,7900.0
2017-08-16 11:55:00,69.36,69.38,69.3,69.31,8766.0,68.3635,68.3832,68.3044,68.3142,8766.0
2017-08-16 12:00:00,69.32,69.32,69.3,69.32,5493.0,68.3241,68.3241,68.3044,68.3241,5493.0
2017-08-16 12:05:00,69.32,69.32,69.29,69.31,9257.0,68.3241,68.3241,68.2945,68.3142,9257.0
2017-08-16 12:10:00,69.31,69.32,69.27,69.29,9503.0,68.3142,68.3241,68.2748,68.2945,9503.0
2017-08-16 12:15:00,69.3,69.3,69.25,69.25,17965.0,68.3044,68.3044,68.2551,68.2551,17965.0
2017-08-16 12:20:00,69.27,69.29,69.23,69.26,11786.0,68.2748,68.2945,68.2354,68.265,11786.0
2017-08-16 12:25:00,69.27,69.29,69.22,69.28,18725.0,68.2748,68.2945,68.2255,68.2847,18725.0
2017-08-16 12:30:00,69.28,69.29,69.28,69.28,4903.0,68.2847,68.2945,68.2847,68.2847,4903.0
2017-08-16 12:35:00,69.29,69.33,69.29,69.33,33567.0,68.2945,68.334,68.2945,68.334,33567.0
2017-08-16 12:40:00,69.33,69.39,69.33,69.38,7206.0,68.334,68.3931,68.334,68.3832,7206.0
2017-08-16 12:45:00,69.37,69.38,69.34,69.35,12583.0,68.3734,68.3832,68.3438,68.3537,12583.0
2017-08-16 12:50:00,69.36,69.38,69.35,69.38,3497.0,68.3635,68.3832,68.3537,68.3832,3497.0
2017-08-16 12:55:00,69.38,69.41,69.36,69.4,5442.0,68.3832,68.4128,68.3635,68.4029,5442.0
2017-08-16 13:00:00,69.4,69.4,69.38,69.39,7649.0,68.4029,68.4029,68.3832,68.3931,7649.0
2017-08-16 13:05:00,69.39,69.42,69.38,69.42,6301.0,68.3931,68.4227,68.3832,68.4227,6301.0
2017-08-16 13:10:00,69.42,69.46,69.41,69.43,13604.0,68.4227,68.4621,68.4128,68.4325,13604.0
2017-08-16 13:15:00,69.42,69.44,69.41,69.42,5945.0,68.4227,68.4424,68.4128,68.4227,5945.0
2017-08-16 13:20:00,69.43,69.47,69.42,69.47,4919.0,68.4325,68.4719,68.4227,68.4719,4919.0
2017-08-16 13:25:00,69.48,69.51,69.45,69.51,4698.0,68.4818,68.5114,68.4522,68.5114,4698.0
2017-08-16 13:30:00,69.51,69.51,69.48,69.48,7669.0,68.5114,68.5114,68.4818,68.4818,7669.0
2017-08-16 13:35:00,69.48,69.54,69.48,69.53,65452.0,68.4818,68.5409,68.4818,68.5311,65452.0
2017-08-16 13:40:00,69.53,69.58,69.52,69.56,8262.0,68.5311,68.5804,68.5212,68.5607,8262.0
2017-08-16 13:45:00,69.56,69.56,69.5,69.5,7976.0,68.5607,68.5607,68.5015,68.5015,7976.0
2017-08-16 13:50:00,69.51,69.58,69.5,69.54,13566.0,68.5114,68.5804,68.5015,68.5409,13566.0
2017-08-16 13:55:00,69.55,69.62,69.54,69.58,10803.0,68.5508,68.6198,68.5409,68.5804,10803.0
2017-08-16 14:00:00,69.58,69.64,69.55,69.57,9434.0,68.5804,68.6395,68.5508,68.5705,9434.0
2017-08-16 14:05:00,69.58,69.62,69.57,69.6,26081.0,68.5804,68.6198,68.5705,68.6001,26081.0
2017-08-16 14:10:00,69.6,69.68,69.6,69.65,11203.0,68.6001,68.6789,68.6001,68.6494,11203.0
2017-08-16 14:15:00,69.64,69.65,69.56,69.58,28305.0,68.6395,68.6494,68.5607,68.5804,28305.0
2017-08-16 14:20:00,69.59,69.61,69.56,69.61,26600.0,68.5902,68.6099,68.5607,68.6099,26600.0
2017-08-16 14:25:00,69.62,69.62,69.57,69.57,6754.0,68.6198,68.6198,68.5705,68.5705,6754.0
2017-08-16 14:30:00,69.58,69.58,69.54,69.56,9456.0,68.5804,68.5804,68.5409,68.5607,9456.0
2017-08-16 14:35:00,69.57,69.63,69.57,69.63,6149.0,68.5705,68.6296,68.5705,68.6296,6149.0
2017-08-16 14:40:00,69.63,69.63,69.55,69.56,11683.0,68.6296,68.6296,68.5508,68.5607,11683.0
2017-08-16 14:45:00,69.57,69.58,69.53,69.54,11287.0,68.5705,68.5804,68.5311,68.5409,11287.0
2017-08-16 14:50:00,69.53,69.58,69.53,69.58,8588.0,68.5311,68.5804,68.5311,68.5804,8588.0
2017-08-16 14:55:00,69.59,69.6,69.56,69.57,15120.0,68.5902,68.6001,68.5607,68.5705,15120.0
2017-08-16 15:00:00,69.58,69.58,69.52,69.53,11254.0,68.5804,68.5804,68.5212,68.5311,11254.0
2017-08-16 15:05:00,69.53,69.56,69.51,69.52,14337.0,68.5311,68.5607,68.5114,68.5212,14337.0
2017-08-16 15:10:00,69.52,69.56,69.51,69.56,10555.0,68.5212,68.5607,68.5114,68.5607,10555.0
2017-08-16 15:15:00,69.55,69.56,69.54,69.54,7486.0,68.5508,68.5607,68.5409,68.5409,7486.0
2017-08-16 15:20:00,69.55,69.6,69.52,69.59,20662.0,68.5508,68.6001,68.5212,68.5902,20662.0
2017-08-16 15:25:00,69.59,69.61,69.57,69.59,13697.0,68.5902,68.6099,68.5705,68.5902,13697.0
2017-08-16 15:30:00,69.59,69.61,69.58,69.59,18725.0,68.5902,68.6099,68.5804,68.5902,18725.0
2017-08-16 15:35:00,69.59,69.59,69.52,69.53,20869.0,68.5902,68.5902,68.5212,68.5311,20869.0
2017-08-16 15:40:00,69.53,69.54,69.5,69.52,33617.0,68.5311,68.5409,68.5015,68.5212,33617.0
2017-08-16 15:45:00,69.52,69.53,69.47,69.52,46937.0,68.5212,68.5311,68.4719,68.5212,46937.0
2017-08-16 15:50:00,69.52,69.56,69.51,69.53,56643.0,68.5212,68.5607,68.5114,68.5311,56643.0
2017-08-16 15:55:00,69.53,69.55,69.47,69.55,93315.0,68.5311,68.5508,68.4719,68.5508,93315.0
2017-08-17 09:30:00,69.53,69.69,69.52,69.56,11987.0,68.5311,68.6888,68.5212,68.5607,11987.0
2017-08-17 09:35:00,69.57,69.66,69.5,69.57,6090.0,68.5705,68.6592,68.5015,68.5705,6090.0
2017-08-17 09:40:00,69.54,69.6,69.52,69.58,7650.0,68.5409,68.6001,68.5212,68.5804,7650.0
2017-08-17 09:45:00,69.57,69.59,69.54,69.54,6769.0,68.5705,68.5902,68.5409,68.5409,6769.0
2017-08-17 09:50:00,69.55,69.59,69.54,69.54,2963.0,68.5508,68.5902,68.5409,68.5409,2963.0
2017-08-17 09:55:00,69.53,69.55,69.4,69.43,10121.0,68.5311,68.5508,68.4029,68.4325,10121.0
2017-08-17 10:00:00,69.45,69.51,69.44,69.49,11185.0,68.4522,68.5114,68.4424,68.4917,11185.0
2017-08-17 10:05:00,69.47,69.58,69.47,69.5,27631.0,68.4719,68.5804,68.4719,68.5015,27631.0
2017-08-17 10:10:00,69.5,69.56,69.49,69.56,6400.0,68.5015,68.5607,68.4917,68.5607,6400.0
2017-08-17 10:15:00,69.54,69.56,69.51,69.53,7257.0,68.5409,68.5607,68.5114,68.5311,7257.0
2017-08-17 10:20:00,69.55,69.59,69.52,69.52,7323.0,68.5508,68.5902,68.5212,68.5212,7323.0
2017-08-17 10:25:00,69.52,69.54,69.51,69.51,5273.0,68.5212,68.5409,68.5114,68.5114,5273.0
2017-08-17 10:30:00,69.51,69.53,69.39,69.39,13738.0,68.5114,68.5311,68.3931,68.3931,13738.0
2017-08-17 10:35:00,69.42,69.5,69.42,69.48,7717.0,68.4227,68.5015,68.4227,68.4818,7717.0
2017-08-17 10:40:00,69.48,69.48,69.41,69.41,7978.0,68.4818,68.4818,68.4128,68.4128,7978.0
2017-08-17 10:45:00,69.41,69.52,69.4,69.47,7983.0,68.4128,68.5212,68.4029,68.4719,7983.0
2017-08-17 10:50:00,69.47,69.47,69.41,69.47,9085.0,68.4719,68.4719,68.4128,68.4719,9085.0
2017-08-17 10:55:00,69.47,69.51,69.47,69.47,9921.0,68.4719,68.5114,68.4719,68.4719,9921.0
2017-08-17 11:00:00,69.48,69.56,69.48,69.56,5079.0,68.4818,68.5607,68.4818,68.5607,5079.0
2017-08-17 11:05:00,69.56,69.57,69.53,69.54,4549.0,68.5607,68.5705,68.5311,68.5409,4549.0
2017-08-17 11:10:00,69.53,69.56,69.47,69.52,8601.0,68.5311,68.5607,68.4719,68.5212,8601.0
2017-08-17 11:15:00,69.51,69.52,69.48,69.5,7540.0,68.5114,68.5212,68.4818,68.5015,7540.0
2017-08-17 11:20:00,69.5,69.5,69.43,69.44,27377.0,68.5015,68.5015,68.4325,68.4424,27377.0
2017-08-17 11:25:00,69.44,69.44,69.38,69.39,3625.0,68.4424,68.4424,68.3832,68.3931,3625.0
2017-08-17 11:30:00,69.42,69.43,69.36,69.37,16472.0,68.4227,68.4325,68.3635,68.3734,16472.0
2017-08-17 11:35:00,69.37,69.37,69.33,69.34,7350.0,68.3734,68.3734,68.334,68.3438,7350.0
2017-08-17 11:40:00,69.33,69.34,69.23,69.23,8681.0,68.334,68.3438,68.2354,68.2354,8681.0
2017-08-17 11:45:00,69.25,69.28,69.2,69.26,13164.0,68.2551,68.2847,68.2058,68.265,13164.0
2017-08-17 11:50:00,69.25,69.31,69.25,69.31,9182.0,68.2551,68.3142,68.2551,68.3142,9182.0
2017-08-17 11:55:00,69.3,69.3,69.2,69.2,8221.0,68.3044,68.3044,68.2058,68.2058,8221.0
2017-08-17 12:00:00,69.2,69.21,69.17,69.2,11927.0,68.2058,68.2157,68.1763,68.2058,11927.0
2017-08-17 12:05:00,69.19,69.21,69.15,69.16,13935.0,68.196,68.2157,68.1565,68.1664,13935.0
2017-08-17 12:10:00,69.15,69.25,69.15,69.25,8713.0,68.1565,68.2551,68.1565,68.2551,8713.0
2017-08-17 12:15:00,69.24,69.24,69.2,69.2,3289.0,68.2452,68.2452,68.2058,68.2058,3289.0
2017-08-17 12:20:00,69.19,69.26,69.19,69.23,8246.0,68.196,68.265,68.196,68.2354,8246.0
2017-08-17 12:25:00,69.24,69.26,69.23,69.26,6860.0,68.2452,68.265,68.2354,68.265,6860.0
2017-08-17 12:30:00,69.26,69.27,69.23,69.23,3135.0,68.265,68.2748,68.2354,68.2354,3135.0
2017-08-17 12:35:00,69.23,69.28,69.22,69.28,4628.0,68.2354,68.2847,68.2255,68.2847,4628.0
2017-08-17 12:40:00,69.28,69.31,69.26,69.3,4458.0,68.2847,68.3142,68.265,68.3044,4458.0
2017-08-17 12:45:00,69.32,69.32,69.24,69.26,8296.0,68.3241,68.3241,68.2452,68.265,8296.0
2017-08-17 12:50:00,69.28,69.28,69.24,69.24,4024.0,68.2847,68.2847,68.2452,68.2452,4024.0
2017-08-17 12:55:00,69.26,69.26,69.23,69.24,1498.0,68.265,68.265,68.2354,68.2452,1498.0
2017-08-17 13:00:00,69.24,69.24,69.16,69.2,11220.0,68.2452,68.2452,68.1664,68.2058,11220.0
2017-08-17 13:05:00,69.18,69.24,69.18,69.24,5700.0,68.1861,68.2452,68.1861,68.2452,5700.0
2017-08-17 13:10:00,69.24,69.29,69.23,69.26,6475.0,68.2452,68.2945,68.2354,68.265,6475.0
2017-08-17 13:15:00,69.25,69.26,69.21,69.22,4810.0,68.2551,68.265,68.2157,68.2255,4810.0
2017-08-17 13:20:00,69.24,69.27,69.23,69.23,6682.0,68.2452,68.2748,68.2354,68.2354,6682.0
2017-08-17 13:25:00,69.24,69.26,69.21,69.23,7757.0,68.2452,68.265,68.2157,68.2354,7757.0
2017-08-17 13:30:00,69.23,69.25,69.22,69.22,6032.0,68.2354,68.2551,68.2255,68.2255,6032.0
2017-08-17 13:35:00,69.22,69.24,69.21,69.22,5289.0,68.2255,68.2452,68.2157,68.2255,5289.0
2017-08-17 13:40:00,69.22,69.28,69.22,69.25,5104.0,68.2255,68.2847,68.2255,68.2551,5104.0
2017-08-17 13:45:00,69.25,69.25,69.19,69.19,6464.0,68.2551,68.2551,68.196,68.196,6464.0
2017-08-17 13:50:00,69.2,69.21,69.18,69.18,3358.0,68.2058,68.2157,68.1861,68.1861,3358.0
2017-08-17 13:55:00,69.18,69.18,69.11,69.14,9170.0,68.1861,68.1861,68.1171,68.1467,9170.0
2017-08-17 14:00:00,69.13,69.14,69.11,69.13,16868.0,68.1368,68.1467,68.1171,68.1368,16868.0
2017-08-17 14:05:00,69.13,69.2,69.13,69.15,8384.0,68.1368,68.2058,68.1368,68.1565,8384.0
2017-08-17 14:10:00,69.15,69.19,69.14,69.19,2996.0,68.1565,68.196,68.1467,68.196,2996.0
2017-08-17 14:15:00,69.18,69.18,69.09,69.11,14235.0,68.1861,68.1861,68.0974,68.1171,14235.0
2017-08-17 14:20:00,69.1,69.16,69.09,69.16,17132.0,68.1073,68.1664,68.0974,68.1664,17132.0
2017-08-17 14:25:00,69.15,69.16,69.11,69.16,4922.0,68.1565,68.1664,68.1171,68.1664,4922.0
2017-08-17 14:30:00,69.16,69.18,69.15,69.16,6435.0,68.1664,68.1861,68.1565,68.1664,6435.0
2017-08-17 14:35:00,69.15,69.15,69.1,69.13,7091.0,68.1565,68.1565,68.1073,68.1368,7091.0
2017-08-17 14:40:00,69.12,69.12,69.09,69.1,7904.0,68.127,68.127,68.0974,68.1073,7904.0
2017-08-17 14:45:00,69.11,69.19,69.1,69.18,8317.0,68.1171,68.196,68.1073,68.1861,8317.0
2017-08-17 14:50:00,69.18,69.18,69.13,69.15,21105.0,68.1861,68.1861,68.1368,68.1565,21105.0
2017-08-17 14:55:00,69.16,69.23,69.15,69.23,6412.0,68.1664,68.2354,68.1565,68.2354,6412.0
2017-08-17 15:00:00,69.23,69.24,69.16,69.16,9725.0,68.2354,68.2452,68.1664,68.1664,9725.0
2017-08-17 15:05:00,69.16,69.18,69.14,69.17,9634.0,68.1664,68.1861,68.1467,68.1763,9634.0
2017-08-17 15:10:00,69.17,69.22,69.17,69.19,11073.0,68.1763,68.2255,68.1763,68.196,11073.0
2017-08-17 15:15:00,69.2,69.22,69.16,69.18,16454.0,68.2058,68.2255,68.1664,68.1861,16454.0
2017-08-17 15:20:00,69.18,69.19,69.14,69.14,11669.0,68.1861,68.196,68.1467,68.1467,11669.0
2017-08-17 15:25:00,69.16,69.16,69.11,69.11,23010.0,68.1664,68.1664,68.1171,68.1171,23010.0
2017-08-17 15:30:00,69.12,69.13,69.09,69.1,21331.0,68.127,68.1368,68.0974,68.1073,21331.0
2017-08-17 15:35:00,69.1,69.11,69.02,69.02,21410.0,68.1073,68.1171,68.0284,68.0284,21410.0
2017-08-17 15:40:00,69.02,69.03,68.98,68.98,24426.0,68.0284,68.0383,67.989,67.989,24426.0
2017-08-17 15:45:00,68.97,69.05,68.95,69.05,28551.0,67.9791,68.058,67.9594,68.058,28551.0
2017-08-17 15:50:00,69.05,69.11,68.99,69.11,39718.0,68.058,68.1171,67.9988,68.1171,39718.0
2017-08-17 15:55:00,69.1,69.11,68.99,69.0,80172.0,68.1073,68.1171,67.9988,68.0087,80172.0
2017-08-18 09:30:00,69.06,69.06,68.75,68.82,125655.0,68.0678,68.0678,67.7623,67.8313,125655.0
2017-08-18 09:35:00,68.87,68.95,68.79,68.95,8290.0,67.8806,67.9594,67.8017,67.9594,8290.0
2017-08-18 09:40:00,68.94,68.95,68.88,68.94,3688.0,67.9496,67.9594,67.8904,67.9496,3688.0
2017-08-18 09:45:00,68.93,68.93,68.86,68.91,10900.0,67.9397,67.9397,67.8707,67.92,10900.0
2017-08-18 09:50:00,68.91,69.01,68.89,69.01,3668.0,67.92,68.0186,67.9003,68.0186,3668.0
2017-08-18 09:55:00,69.03,69.08,68.98,69.04,4057.0,68.0383,68.0875,67.989,68.0481,4057.0
2017-08-18 10:00:00,69.06,69.13,69.05,69.06,13933.0,68.0678,68.1368,68.058,68.0678,13933.0
2017-08-18 10:05:00,69.08,69.09,69.01,69.03,8490.0,68.0875,68.0974,68.0186,68.0383,8490.0
2017-08-18 10:10:00,69.06,69.08,69.02,69.04,6113.0,68.0678,68.0875,68.0284,68.0481,6113.0
2017-08-18 10:15:00,69.05,69.13,69.04,69.07,10245.0,68.058,68.1368,68.0481,68.0777,10245.0
2017-08-18 10:20:00,69.08,69.09,69.02,69.03,8048.0,68.0875,68.0974,68.0284,68.0383,8048.0
2017-08-18 10:25:00,69.04,69.05,68.99,69.0,9576.0,68.0481,68.058,67.9988,68.0087,9576.0
2017-08-18 10:30:00,69.02,69.07,69.0,69.03,16884.0,68.0284,68.0777,68.0087,68.0383,16884.0
2017-08-18 10:35:00,69.03,69.03,68.98,69.01,4996.0,68.0383,68.0383,67.989,68.0186,4996.0
2017-08-18 10:40:00,69.0,69.01,68.94,68.99,10321.0,68.0087,68.0186,67.9496,67.9988,10321.0
2017-08-18 10:45:00,68.99,69.02,68.98,68.98,11432.0,67.9988,68.0284,67.989,67.989,11432.0
2017-08-18 10:50:00,68.98,69.01,68.97,68.97,7773.0,67.989,68.0186,67.9791,67.9791,7773.0
2017-08-18 10:55:00,68.97,68.99,68.93,68.93,5044.0,67.9791,67.9988,67.9397,67.9397,5044.0
2017-08-18 11:00:00,68.92,68.95,68.89,68.92,9858.0,67.9298,67.9594,67.9003,67.9298,9858.0
2017-08-18 11:05:00,68.92,68.95,68.9,68.92,5470.0,67.9298,67.9594,67.9101,67.9298,5470.0
2017-08-18 11:10:00,68.93,68.96,68.93,68.94,15487.0,67.9397,67.9693,67.9397,67.9496,15487.0
2017-08-18 11:15:00,68.95,68.99,68.94,68.95,30204.0,67.9594,67.9988,67.9496,67.9594,30204.0
2017-08-18 11:20:00,68.95,68.98,68.95,68.98,7747.0,67.9594,67.989,67.9594,67.989,7747.0
2017-08-18 11:25:00,68.98,68.99,68.95,68.98,17688.0,67.989,67.9988,67.9594,67.989,17688.0
2017-08-18 11:30:00,68.98,69.02,68.94,69.02,11680.0,67.989,68.0284,67.9496,68.0284,11680.0
2017-08-18 11:35:00,69.02,69.05,69.0,69.05,8163.0,68.0284,68.058,68.0087,68.058,8163.0
2017-08-18 11:40:00,69.05,69.06,68.99,69.0,4597.0,68.058,68.0678,67.9988,68.0087,4597.0
2017-08-18 11:45:00,69.01,69.09,69.01,69.08,12504.0,68.0186,68.0974,68.0186,68.0875,12504.0
2017-08-18 11:50:00,69.08,69.21,69.07,69.2,9959.0,68.0875,68.2157,68.0777,68.2058,9959.0
2017-08-18 11:55:00,69.21,69.22,69.19,69.2,10048.0,68.2157,68.2255,68.196,68.2058,10048.0
2017-08-18 12:00:00,69.2,69.21,69.16,69.21,8689.0,68.2058,68.2157,68.1664,68.2157,8689.0
2017-08-18 12:05:00,69.21,69.23,69.2,69.23,9489.0,68.2157,68.2354,68.2058,68.2354,9489.0
2017-08-18 12:10:00,69.23,69.23,69.19,69.19,5402.0,68.2354,68.2354,68.196,68.196,5402.0
2017-08-18 12:15:00,69.19,69.25,69.19,69.25,5431.0,68.196,68.2551,68.196,68.2551,5431.0
2017-08-18 12:20:00,69.24,69.27,69.24,69.27,6342.0,68.2452,68.2748,68.2452,68.2748,6342.0
2017-08-18 12:25:00,69.27,69.31,69.27,69.28,6646.0,68.2748,68.3142,68.2748,68.2847,6646.0
2017-08-18 12:30:00,69.29,69.36,69.28,69.36,6815.0,68.2945,68.3635,68.2847,68.3635,6815.0
2017-08-18 12:35:00,69.37,69.4,69.34,69.4,4731.0,68.3734,68.4029,68.3438,68.4029,4731.0
2017-08-18 12:40:00,69.42,69.48,69.41,69.43,7287.0,68.4227,68.4818,68.4128,68.4325,7287.0
2017-08-18 12:45:00,69.43,69.44,69.38,69.42,7250.0,68.4325,68.4424,68.3832,68.4227,7250.0
2017-08-18 12:50:00,69.42,69.43,69.38,69.43,4602.0,68.4227,68.4325,68.3832,68.4325,4602.0
2017-08-18 12:55:00,69.43,69.43,69.38,69.41,4763.0,68.4325,68.4325,68.3832,68.4128,4763.0
2017-08-18 13:00:00,69.4,69.4,69.36,69.38,12477.0,68.4029,68.4029,68.3635,68.3832,12477.0
2017-08-18 13:05:00,69.4,69.42,69.39,69.4,3801.0,68.4029,68.4227,68.3931,68.4029,3801.0
2017-08-18 13:10:00,69.4,69.47,69.4,69.46,4310.0,68.4029,68.4719,68.4029,68.4621,4310.0
2017-08-18 13:15:00,69.46,69.49,69.44,69.47,9355.0,68.4621,68.4917,68.4424,68.4719,9355.0
2017-08-18 13:20:00,69.47,69.47,69.39,69.41,4903.0,68.4719,68.4719,68.3931,68.4128,4903.0
2017-08-18 13:25:00,69.39,69.44,69.39,69.43,3158.0,68.3931,68.4424,68.3931,68.4325,3158.0
2017-08-18 13:30:00,69.44,69.47,69.44,69.46,10445.0,68.4424,68.4719,68.4424,68.4621,10445.0
2017-08-18 13:35:00,69.46,69.46,69.41,69.42,5053.0,68.4621,68.4621,68.4128,68.4227,5053.0
2017-08-18 13:40:00,69.41,69.43,69.41,69.42,4123.0,68.4128,68.4325,68.4128,68.4227,4123.0
2017-08-18 13:45:00,69.42,69.45,69.4,69.44,7186.0,68.4227,68.4522,68.4029,68.4424,7186.0
2017-08-18 13:50:00,69.42,69.42,69.37,69.39,10323.0,68.4227,68.4227,68.3734,68.3931,10323.0
2017-08-18 13:55:00,69.4,69.4,69.36,69.36,3773.0,68.4029,68.4029,68.3635,68.3635,3773.0
2017-08-18 14:00:00,69.38,69.39,69.36,69.39,6310.0,68.3832,68.3931,68.3635,68.3931,6310.0
2017-08-18 14:05:00,69.39,69.39,69.33,69.33,8748.0,68.3931,68.3931,68.334,68.334,8748.0
2017-08-18 14:10:00,69.33,69.35,69.33,69.34,4578.0,68.334,68.3537,68.334,68.3438,4578.0
2017-08-18 14:15:00,69.35,69.35,69.29,69.3,5503.0,68.3537,68.3537,68.2945,68.3044,5503.0
2017-08-18 14:20:00,69.3,69.34,69.28,69.33,7193.0,68.3044,68.3438,68.2847,68.334,7193.0
2017-08-18 14:25:00,69.33,69.36,69.33,69.35,8310.0,68.334,68.3635,68.334,68.3537,8310.0
2017-08-18 14:30:00,69.35,69.35,69.31,69.31,3762.0,68.3537,68.3537,68.3142,68.3142,3762.0
2017-08-18 14:35:00,69.31,69.34,69.31,69.33,7472.0,68.3142,68.3438,68.3142,68.334,7472.0
2017-08-18 14:40:00,69.33,69.33,69.29,69.3,6410.0,68.334,68.334,68.2945,68.3044,6410.0
2017-08-18 14:45:00,69.3,69.33,69.28,69.31,10925.0,68.3044,68.334,68.2847,68.3142,10925.0
2017-08-18 14:50:00,69.32,69.33,69.3,69.3,4910.0,68.3241,68.334,68.3044,68.3044,4910.0
2017-08-18 14:55:00,69.3,69.33,69.3,69.31,6950.0,68.3044,68.334,68.3044,68.3142,6950.0
2017-08-18 15:00:00,69.3,69.32,69.3,69.31,3884.0,68.3044,68.3241,68.3044,68.3142,3884.0
2017-08-18 15:05:00,69.31,69.37,69.3,69.36,15681.0,68.3142,68.3734,68.3044,68.3635,15681.0
2017-08-18 15:10:00,69.35,69.36,69.32,69.33,13066.0,68.3537,68.3635,68.3241,68.334,13066.0
2017-08-18 15:15:00,69.33,69.33,69.28,69.3,13759.0,68.334,68.334,68.2847,68.3044,13759.0
2017-08-18 15:20:00,69.3,69.31,69.27,69.28,14318.0,68.3044,68.3142,68.2748,68.2847,14318.0
2017-08-18 15:25:00,69.27,69.28,69.26,69.26,12765.0,68.2748,68.2847,68.265,68.265,12765.0
2017-08-18 15:30:00,69.27,69.27,69.2,69.22,19588.0,68.2748,68.2748,68.2058,68.2255,19588.0
2017-08-18 15:35:00,69.21,69.23,69.18,69.19,40981.0,68.2157,68.2354,68.1861,68.196,40981.0
2017-08-18 15:40:00,69.19,69.19,69.14,69.15,50216.0,68.196,68.196,68.1467,68.1565,50216.0
2017-08-18 15:45:00,69.14,69.17,69.1,69.11,68517.0,68.1467,68.1763,68.1073,68.1171,68517.0
2017-08-18 15:50:00,69.12,69.12,69.08,69.1,49862.0,68.127,68.127,68.0875,68.1073,49862.0
2017-08-18 15:55:00,69.09,69.14,69.06,69.12,171082.0,68.0974,68.1467,68.0678,68.127,171082.0
2017-08-21 09:30:00,69.24,69.26,69.12,69.13,14254.0,68.2452,68.265,68.127,68.1368,14254.0
2017-08-21 09:35:00,69.14,69.2,69.1,69.11,7590.0,68.1467,68.2058,68.1073,68.1171,7590.0
2017-08-21 09:40:00,69.11,69.2,69.11,69.17,7754.0,68.1171,68.2058,68.1171,68.1763,7754.0
2017-08-21 09:45:00,69.14,69.14,69.1,69.1,3040.0,68.1467,68.1467,68.1073,68.1073,3040.0
2017-08-21 09:50:00,69.11,69.16,69.09,69.16,9400.0,68.1171,68.1664,68.0974,68.1664,9400.0
2017-08-21 09:55:00,69.16,69.17,69.09,69.09,4263.0,68.1664,68.1763,68.0974,68.0974,4263.0
2017-08-21 10:00:00,69.1,69.12,69.06,69.06,4924.0,68.1073,68.127,68.0678,68.0678,4924.0
2017-08-21 10:05:00,69.07,69.17,69.07,69.15,5930.0,68.0777,68.1763,68.0777,68.1565,5930.0
2017-08-21 10:10:00,69.16,69.18,69.13,69.14,5044.0,68.1664,68.1861,68.1368,68.1467,5044.0
2017-08-21 10:15:00,69.14,69.2,69.14,69.15,7578.0,68.1467,68.2058,68.1467,68.1565,7578.0
2017-08-21 10:20:00,69.15,69.2,69.14,69.17,7316.0,68.1565,68.2058,68.1467,68.1763,7316.0
2017-08-21 10:25:00,69.15,69.19,69.15,69.18,4095.0,68.1565,68.196,68.1565,68.1861,4095.0
2017-08-21 10:30:00,69.17,69.21,69.15,69.15,5912.0,68.1763,68.2157,68.1565,68.1565,5912.0
2017-08-21 10:35:00,69.16,69.19,69.14,69.19,7461.0,68.1664,68.196,68.1467,68.196,7461.0
2017-08-21 10:40:00,69.18,69.21,69.16,69.2,5498.0,68.1861,68.2157,68.1664,68.2058,5498.0
2017-08-21 10:45:00,69.21,69.25,69.21,69.25,6122.0,68.2157,68.2551,68.2157,68.2551,6122.0
2017-08-21 10:50:00,69.23,69.31,69.22,69.3,5565.0,68.2354,68.3142,68.2255,68.3044,5565.0
2017-08-21 10:55:00,69.31,69.31,69.26,69.3,3455.0,68.3142,68.3142,68.265,68.3044,3455.0
2017-08-21 11:00:00,69.28,69.29,69.23,69.23,4069.0,68.2847,68.2945,68.2354,68.2354,4069.0
2017-08-21 11:05:00,69.21,69.23,69.18,69.19,8589.0,68.2157,68.2354,68.1861,68.196,8589.0
2017-08-21 11:10:00,69.18,69.27,69.18,69.24,5935.0,68.1861,68.2748,68.1861,68.2452,5935.0
2017-08-21 11:15:00,69.18,69.2,69.18,69.2,3779.0,68.1861,68.2058,68.1861,68.2058,3779.0
2017-08-21 11:20:00,69.21,69.29,69.21,69.26,6900.0,68.2157,68.2945,68.2157,68.265,6900.0
2017-08-21 11:25:00,69.26,69.31,69.26,69.27,5011.0,68.265,68.3142,68.265,68.2748,5011.0
2017-08-21 11:30:00,69.27,69.29,69.25,69.27,4766.0,68.2748,68.2945,68.2551,68.2748,4766.0
2017-08-21 11:35:00,69.28,69.29,69.25,69.27,5488.0,68.2847,68.2945,68.2551,68.2748,5488.0
2017-08-21 11:40:00,69.28,69.29,69.25,69.28,4995.0,68.2847,68.2945,68.2551,68.2847,4995.0
2017-08-21 11:45:00,69.28,69.31,69.26,69.31,6158.0,68.2847,68.3142,68.265,68.3142,6158.0
2017-08-21 11:50:00,69.3,69.36,69.3,69.34,2874.0,68.3044,68.3635,68.3044,68.3438,2874.0
2017-08-21 11:55:00,69.33,69.33,69.31,69.31,3413.0,68.334,68.334,68.3142,68.3142,3413.0
2017-08-21 12:00:00,69.33,69.36,69.31,69.32,6678.0,68.334,68.3635,68.3142,68.3241,6678.0
2017-08-21 12:05:00,69.32,69.35,69.32,69.34,2703.0,68.3241,68.3537,68.3241,68.3438,2703.0
2017-08-21 12:10:00,69.35,69.35,69.32,69.32,3253.0,68.3537,68.3537,68.3241,68.3241,3253.0
2017-08-21 12:15:00,69.32,69.32,69.28,69.29,8071.0,68.3241,68.3241,68.2847,68.2945,8071.0
2017-08-21 12:20:00,69.29,69.32,69.28,69.31,13870.0,68.2945,68.3241,68.2847,68.3142,13870.0
2017-08-21 12:25:00,69.32,69.33,69.28,69.3,7931.0,68.3241,68.334,68.2847,68.3044,7931.0
2017-08-21 12:30:00,69.31,69.33,69.29,69.32,7412.0,68.3142,68.334,68.2945,68.3241,7412.0
2017-08-21 12:35:00,69.33,69.36,69.32,69.33,7166.0,68.334,68.3635,68.3241,68.334,7166.0
2017-08-21 12:40:00,69.33,69.33,69.28,69.28,4780.0,68.334,68.334,68.2847,68.2847,4780.0
2017-08-21 12:45:00,69.27,69.31,69.27,69.31,5719.0,68.2748,68.3142,68.2748,68.3142,5719.0
2017-08-21 12:50:00,69.3,69.31,69.29,69.31,6983.0,68.3044,68.3142,68.2945,68.3142,6983.0
2017-08-21 12:55:00,69.32,69.32,69.31,69.32,5331.0,68.3241,68.3241,68.3142,68.3241,5331.0
2017-08-21 13:00:00,69.31,69.33,69.29,69.33,6304.0,68.3142,68.334,68.2945,68.334,6304.0
2017-08-21 13:05:00,69.32,69.33,69.29,69.29,3666.0,68.3241,68.334,68.2945,68.2945,3666.0
2017-08-21 13:10:00,69.3,69.31,69.28,69.28,4419.0,68.3044,68.3142,68.2847,68.2847,4419.0
2017-08-21 13:15:00,69.29,69.3,69.27,69.28,3212.0,68.2945,68.3044,68.2748,68.2847,3212.0
2017-08-21 13:20:00,69.28,69.31,69.28,69.29,5582.0,68.2847,68.3142,68.2847,68.2945,5582.0
2017-08-21 13:25:00,69.29,69.3,69.24,69.24,3635.0,68.2945,68.3044,68.2452,68.2452,3635.0
2017-08-21 13:30:00,69.25,69.26,69.24,69.26,3609.0,68.2551,68.265,68.2452,68.265,3609.0
2017-08-21 13:35:00,69.25,69.27,69.24,69.27,6603.0,68.2551,68.2748,68.2452,68.2748,6603.0
2017-08-21 13:40:00,69.27,69.3,69.26,69.3,4166.0,68.2748,68.3044,68.265,68.3044,4166.0
2017-08-21 13:45:00,69.3,69.33,69.3,69.32,2400.0,68.3044,68.334,68.3044,68.3241,2400.0
2017-08-21 13:50:00,69.32,69.33,69.29,69.31,4439.0,68.3241,68.334,68.2945,68.3142,4439.0
2017-08-21 13:55:00,69.3,69.3,69.28,69.3,4640.0,68.3044,68.3044,68.2847,68.3044,4640.0
2017-08-21 14:00:00,69.3,69.3,69.29,69.3,4633.0,68.3044,68.3044,68.2945,68.3044,4633.0
2017-08-21 14:05:00,69.3,69.3,69.27,69.28,4119.0,68.3044,68.3044,68.2748,68.2847,4119.0
2017-08-21 14:10:00,69.27,69.28,69.25,69.28,8017.0,68.2748,68.2847,68.2551,68.2847,8017.0
2017-08-21 14:15:00,69.29,69.29,69.24,69.27,4978.0,68.2945,68.2945,68.2452,68.2748,4978.0
2017-08-21 14:20:00,69.26,69.29,69.23,69.28,9777.0,68.265,68.2945,68.2354,68.2847,9777.0
2017-08-21 14:25:00,69.28,69.31,69.28,69.29,6122.0,68.2847,68.3142,68.2847,68.2945,6122.0
2017-08-21 14:30:00,69.3,69.3,69.25,69.26,4870.0,68.3044,68.3044,68.2551,68.265,4870.0
2017-08-21 14:35:00,69.27,69.27,69.24,69.26,5938.0,68.2748,68.2748,68.2452,68.265,5938.0
2017-08-21 14:40:00,69.26,69.3,69.24,69.3,8801.0,68.265,68.3044,68.2452,68.3044,8801.0
2017-08-21 14:45:00,69.3,69.34,69.3,69.33,4013.0,68.3044,68.3438,68.3044,68.334,4013.0
2017-08-21 14:50:00,69.33,69.34,69.32,69.34,3719.0,68.334,68.3438,68.3241,68.3438,3719.0
2017-08-21 14:55:00,69.34,69.34,69.32,69.33,4357.0,68.3438,68.3438,68.3241,68.334,4357.0
2017-08-21 15:00:00,69.33,69.37,69.33,69.36,10638.0,68.334,68.3734,68.334,68.3635,10638.0
2017-08-21 15:05:00,69.35,69.37,69.34,69.37,9013.0,68.3537,68.3734,68.3438,68.3734,9013.0
2017-08-21 15:10:00,69.36,69.37,69.34,69.34,7990.0,68.3635,68.3734,68.3438,68.3438,7990.0
2017-08-21 15:15:00,69.34,69.36,69.34,69.36,6251.0,68.3438,68.3635,68.3438,68.3635,6251.0
2017-08-21 15:20:00,69.35,69.43,69.35,69.41,13655.0,68.3537,68.4325,68.3537,68.4128,13655.0
2017-08-21 15:25:00,69.41,69.45,69.4,69.45,16493.0,68.4128,68.4522,68.4029,68.4522,16493.0
2017-08-21 15:30:00,69.44,69.46,69.43,69.45,12253.0,68.4424,68.4621,68.4325,68.4522,12253.0
2017-08-21 15:35:00,69.45,69.46,69.43,69.46,9849.0,68.4522,68.4621,68.4325,68.4621,9849.0
2017-08-21 15:40:00,69.46,69.52,69.46,69.51,24362.0,68.4621,68.5212,68.4621,68.5114,24362.0
2017-08-21 15:45:00,69.5,69.5,69.36,69.38,27496.0,68.5015,68.5015,68.3635,68.3832,27496.0
2017-08-21 15:50:00,69.38,69.4,69.34,69.4,27648.0,68.3832,68.4029,68.3438,68.4029,27648.0
2017-08-21 15:55:00,69.41,69.41,69.35,69.36,57693.0,68.4128,68.4128,68.3537,68.3635,57693.0
2017-08-22 09:30:00,69.43,69.43,69.19,69.36,17135.0,68.4325,68.4325,68.196,68.3635,17135.0
2017-08-22 09:35:00,69.34,69.41,69.32,69.32,4710.0,68.3438,68.4128,68.3241,68.3241,4710.0
2017-08-22 09:40:00,69.34,69.43,69.33,69.38,7034.0,68.3438,68.4325,68.334,68.3832,7034.0
2017-08-22 09:45:00,69.35,69.37,69.3,69.33,10403.0,68.3537,68.3734,68.3044,68.334,10403.0
2017-08-22 09:50:00,69.34,69.37,69.31,69.32,11064.0,68.3438,68.3734,68.3142,68.3241,11064.0
2017-08-22 09:55:00,69.32,69.32,69.25,69.3,9593.0,68.3241,68.3241,68.2551,68.3044,9593.0
2017-08-22 10:00:00,69.29,69.36,69.26,69.34,17685.0,68.2945,68.3635,68.265,68.3438,17685.0
2017-08-22 10:05:00,69.35,69.37,69.33,69.37,12659.0,68.3537,68.3734,68.334,68.3734,12659.0
2017-08-22 10:10:00,69.37,69.39,69.34,69.36,9497.0,68.3734,68.3931,68.3438,68.3635,9497.0
2017-08-22 10:15:00,69.37,69.37,69.31,69.33,7436.0,68.3734,68.3734,68.3142,68.334,7436.0
2017-08-22 10:20:00,69.34,69.41,69.33,69.4,14353.0,68.3438,68.4128,68.334,68.4029,14353.0
2017-08-22 10:25:00,69.39,69.4,69.38,69.39,9578.0,68.3931,68.4029,68.3832,68.3931,9578.0
2017-08-22 10:30:00,69.39,69.42,69.37,69.39,6293.0,68.3931,68.4227,68.3734,68.3931,6293.0
2017-08-22 10:35:00,69.38,69.43,69.38,69.42,7089.0,68.3832,68.4325,68.3832,68.4227,7089.0
2017-08-22 10:40:00,69.42,69.42,69.38,69.41,10541.0,68.4227,68.4227,68.3832,68.4128,10541.0
2017-08-22 10:45:00,69.4,69.43,69.39,69.42,6156.0,68.4029,68.4325,68.3931,68.4227,6156.0
2017-08-22 10:50:00,69.42,69.42,69.39,69.41,8103.0,68.4227,68.4227,68.3931,68.4128,8103.0
2017-08-22 10:55:00,69.4,69.4,69.33,69.33,5749.0,68.4029,68.4029,68.334,68.334,5749.0
2017-08-22 11:00:00,69.34,69.37,69.31,69.31,13562.0,68.3438,68.3734,68.3142,68.3142,13562.0
2017-08-22 11:05:00,69.3,69.32,69.24,69.24,12205.0,68.3044,68.3241,68.2452,68.2452,12205.0
2017-08-22 11:10:00,69.24,69.27,69.24,69.25,9782.0,68.2452,68.2748,68.2452,68.2551,9782.0
2017-08-22 11:15:00,69.26,69.32,69.25,69.28,13370.0,68.265,68.3241,68.2551,68.2847,13370.0
2017-08-22 11:20:00,69.27,69.34,69.27,69.33,8300.0,68.2748,68.3438,68.2748,68.334,8300.0
2017-08-22 11:25:00,69.34,69.36,69.3,69.32,13885.0,68.3438,68.3635,68.3044,68.3241,13885.0
2017-08-22 11:30:00,69.31,69.33,69.28,69.31,22034.0,68.3142,68.334,68.2847,68.3142,22034.0
2017-08-22 11:35:00,69.32,69.48,69.31,69.43,65856.0,68.3241,68.4818,68.3142,68.4325,65856.0
2017-08-22 11:40:00,69.44,69.46,69.39,69.45,16042.0,68.4424,68.4621,68.3931,68.4522,16042.0
2017-08-22 11:45:00,69.46,69.46,69.39,69.42,6989.0,68.4621,68.4621,68.3931,68.4227,6989.0
2017-08-22 11:50:00,69.42,69.5,69.41,69.47,42788.0,68.4227,68.5015,68.4128,68.4719,42788.0
2017-08-22 11:55:00,69.48,69.54,69.47,69.52,35885.0,68.4818,68.5409,68.4719,68.5212,35885.0
2017-08-22 12:00:00,69.52,69.52,69.45,69.45,43540.0,68.5212,68.5212,68.4522,68.4522,43540.0
2017-08-22 12:05:00,69.47,69.48,69.43,69.45,14107.0,68.4719,68.4818,68.4325,68.4522,14107.0
2017-08-22 12:10:00,69.45,69.5,69.45,69.5,6500.0,68.4522,68.5015,68.4522,68.5015,6500.0
2017-08-22 12:15:00,69.5,69.5,69.45,69.46,6818.0,68.5015,68.5015,68.4522,68.4621,6818.0
2017-08-22 12:20:00,69.46,69.5,69.46,69.49,5521.0,68.4621,68.5015,68.4621,68.4917,5521.0
2017-08-22 12:25:00,69.48,69.5,69.45,69.46,8947.0,68.4818,68.5015,68.4522,68.4621,8947.0
2017-08-22 12:30:00,69.47,69.48,69.46,69.48,3427.0,68.4719,68.4818,68.4621,68.4818,3427.0
2017-08-22 12:35:00,69.47,69.48,69.47,69.48,2850.0,68.4719,68.4818,68.4719,68.4818,2850.0
2017-08-22 12:40:00,69.47,69.54,69.47,69.54,7926.0,68.4719,68.5409,68.4719,68.5409,7926.0
2017-08-22 12:45:00,69.54,69.54,69.5,69.5,5871.0,68.5409,68.5409,68.5015,68.5015,5871.0
2017-08-22 12:50:00,69.5,69.56,69.5,69.55,8520.0,68.5015,68.5607,68.5015,68.5508,8520.0
2017-08-22 12:55:00,69.55,69.55,69.5,69.52,7893.0,68.5508,68.5508,68.5015,68.5212,7893.0
2017-08-22 13:00:00,69.53,69.61,69.52,69.61,10976.0,68.5311,68.6099,68.5212,68.6099,10976.0
2017-08-22 13:05:00,69.6,69.61,69.58,69.59,6450.0,68.6001,68.6099,68.5804,68.5902,6450.0
2017-08-22 13:10:00,69.6,69.62,69.59,69.62,8374.0,68.6001,68.6198,68.5902,68.6198,8374.0
2017-08-22 13:15:00,69.61,69.63,69.61,69.62,5874.0,68.6099,68.6296,68.6099,68.6198,5874.0
2017-08-22 13:20:00,69.62,69.62,69.58,69.59,9195.0,68.6198,68.6198,68.5804,68.5902,9195.0
2017-08-22 13:25:00,69.59,69.64,69.56,69.64,12459.0,68.5902,68.6395,68.5607,68.6395,12459.0
2017-08-22 13:30:00,69.64,69.64,69.62,69.63,4972.0,68.6395,68.6395,68.6198,68.6296,4972.0
2017-08-22 13:35:00,69.62,69.63,69.58,69.61,9844.0,68.6198,68.6296,68.5804,68.6099,9844.0
2017-08-22 13:40:00,69.61,69.61,69.58,69.58,6995.0,68.6099,68.6099,68.5804,68.5804,6995.0
2017-08-22 13:45:00,69.58,69.59,69.51,69.53,6532.0,68.5804,68.5902,68.5114,68.5311,6532.0
2017-08-22 13:50:00,69.53,69.55,69.52,69.53,5450.0,68.5311,68.5508,68.5212,68.5311,5450.0
2017-08-22 13:55:00,69.52,69.57,69.52,69.57,4071.0,68.5212,68.5705,68.5212,68.5705,4071.0
2017-08-22 14:00:00,69.57,69.58,69.54,69.55,7651.0,68.5705,68.5804,68.5409,68.5508,7651.0
2017-08-22 14:05:00,69.55,69.55,69.5,69.54,5955.0,68.5508,68.5508,68.5015,68.5409,5955.0
2017-08-22 14:10:00,69.54,69.54,69.5,69.51,15725.0,68.5409,68.5409,68.5015,68.5114,15725.0
2017-08-22 14:15:00,69.51,69.57,69.51,69.52,10550.0,68.5114,68.5705,68.5114,68.5212,10550.0
2017-08-22 14:20:00,69.53,69.58,69.48,69.48,19224.0,68.5311,68.5804,68.4818,68.4818,19224.0
2017-08-22 14:25:00,69.49,69.55,69.47,69.55,14006.0,68.4917,68.5508,68.4719,68.5508,14006.0
2017-08-22 14:30:00,69.56,69.6,69.55,69.6,9369.0,68.5607,68.6001,68.5508,68.6001,9369.0
2017-08-22 14:35:00,69.6,69.65,69.6,69.64,11877.0,68.6001,68.6494,68.6001,68.6395,11877.0
2017-08-22 14:40:00,69.63,69.66,69.62,69.62,10764.0,68.6296,68.6592,68.6198,68.6198,10764.0
2017-08-22 14:45:00,69.62,69.62,69.55,69.56,14500.0,68.6198,68.6198,68.5508,68.5607,14500.0
2017-08-22 14:50:00,69.56,69.6,69.56,69.6,6880.0,68.5607,68.6001,68.5607,68.6001,6880.0
2017-08-22 14:55:00,69.59,69.6,69.58,69.6,6859.0,68.5902,68.6001,68.5804,68.6001,6859.0
2017-08-22 15:00:00,69.6,69.61,69.55,69.56,11522.0,68.6001,68.6099,68.5508,68.5607,11522.0
2017-08-22 15:05:00,69.56,69.58,69.54,69.58,12679.0,68.5607,68.5804,68.5409,68.5804,12679.0
2017-08-22 15:10:00,69.58,69.67,69.57,69.64,13532.0,68.5804,68.6691,68.5705,68.6395,13532.0
2017-08-22 15:15:00,69.63,69.65,69.6,69.61,12994.0,68.6296,68.6494,68.6001,68.6099,12994.0
2017-08-22 15:20:00,69.61,69.63,69.55,69.55,12498.0,68.6099,68.6296,68.5508,68.5508,12498.0
2017-08-22 15:25:00,69.55,69.61,69.54,69.59,14894.0,68.5508,68.6099,68.5409,68.5902,14894.0
2017-08-22 15:30:00,69.59,69.6,69.53,69.53,16319.0,68.5902,68.6001,68.5311,68.5311,16319.0
2017-08-22 15:35:00,69.53,69.54,69.51,69.53,19143.0,68.5311,68.5409,68.5114,68.5311,19143.0
2017-08-22 15:40:00,69.53,69.62,69.52,69.55,40476.0,68.5311,68.6198,68.5212,68.5508,40476.0
2017-08-22 15:45:00,69.55,69.61,69.53,69.6,36718.0,68.5508,68.6099,68.5311,68.6001,36718.0
2017-08-22 15:50:00,69.59,69.62,69.58,69.62,46454.0,68.5902,68.6198,68.5804,68.6198,46454.0
2017-08-22 15:55:00,69.61,69.66,69.59,69.64,145716.0,68.6099,68.6592,68.5902,68.6395,145716.0
2017-08-23 09:30:00,69.62,69.76,69.43,69.7,24482.0,68.6198,68.7578,68.4325,68.6986,24482.0
2017-08-23 09:35:00,69.7,69.7,69.54,69.6,10983.0,68.6986,68.6986,68.5409,68.6001,10983.0
2017-08-23 09:40:00,69.57,69.63,69.55,69.6,4803.0,68.5705,68.6296,68.5508,68.6001,4803.0
2017-08-23 09:45:00,69.62,69.65,69.6,69.65,3022.0,68.6198,68.6494,68.6001,68.6494,3022.0
2017-08-23 09:50:00,69.65,69.67,69.58,69.59,6771.0,68.6494,68.6691,68.5804,68.5902,6771.0
2017-08-23 09:55:00,69.59,69.63,69.57,69.63,5742.0,68.5902,68.6296,68.5705,68.6296,5742.0
2017-08-23 10:00:00,69.62,69.71,69.59,69.7,9369.0,68.6198,68.7085,68.5902,68.6986,9369.0
2017-08-23 10:05:00,69.71,69.73,69.69,69.7,11109.0,68.7085,68.7282,68.6888,68.6986,11109.0
2017-08-23 10:10:00,69.71,69.72,69.69,69.7,3377.0,68.7085,68.7184,68.6888,68.6986,3377.0
2017-08-23 10:15:00,69.69,69.69,69.62,69.63,8221.0,68.6888,68.6888,68.6198,68.6296,8221.0
2017-08-23 10:20:00,69.64,69.64,69.58,69.59,4940.0,68.6395,68.6395,68.5804,68.5902,4940.0
2017-08-23 10:25:00,69.59,69.66,69.59,69.66,7228.0,68.5902,68.6592,68.5902,68.6592,7228.0
2017-08-23 10:30:00,69.65,69.74,69.64,69.71,6753.0,68.6494,68.7381,68.6395,68.7085,6753.0
2017-08-23 10:35:00,69.71,69.71,69.68,69.7,5349.0,68.7085,68.7085,68.6789,68.6986,5349.0
2017-08-23 10:40:00,69.69,69.75,69.69,69.75,6900.0,68.6888,68.7479,68.6888,68.7479,6900.0
2017-08-23 10:45:00,69.76,69.78,69.75,69.76,8932.0,68.7578,68.7775,68.7479,68.7578,8932.0
2017-08-23 10:50:00,69.76,69.81,69.76,69.76,10289.0,68.7578,68.8071,68.7578,68.7578,10289.0
2017-08-23 10:55:00,69.76,69.76,69.65,69.66,11255.0,68.7578,68.7578,68.6494,68.6592,11255.0
2017-08-23 11:00:00,69.65,69.73,69.65,69.72,9483.0,68.6494,68.7282,68.6494,68.7184,9483.0
2017-08-23 11:05:00,69.72,69.74,69.71,69.72,7813.0,68.7184,68.7381,68.7085,68.7184,7813.0
2017-08-23 11:10:00,69.72,69.74,69.68,69.68,7400.0,68.7184,68.7381,68.6789,68.6789,7400.0
2017-08-23 11:15:00,69.68,69.69,69.67,69.69,4250.0,68.6789,68.6888,68.6691,68.6888,4250.0
2017-08-23 11:20:00,69.7,69.72,69.67,69.7,8234.0,68.6986,68.7184,68.6691,68.6986,8234.0
2017-08-23 11:25:00,69.7,69.72,69.69,69.69,5972.0,68.6986,68.7184,68.6888,68.6888,5972.0
2017-08-23 11:30:00,69.71,69.71,69.66,69.68,7798.0,68.7085,68.7085,68.6592,68.6789,7798.0
2017-08-23 11:35:00,69.66,69.67,69.62,69.63,5758.0,68.6592,68.6691,68.6198,68.6296,5758.0
2017-08-23 11:40:00,69.63,69.66,69.63,69.65,10360.0,68.6296,68.6592,68.6296,68.6494,10360.0
2017-08-23 11:45:00,69.66,69.68,69.65,69.68,9079.0,68.6592,68.6789,68.6494,68.6789,9079.0
2017-08-23 11:50:00,69.67,69.68,69.63,69.63,9472.0,68.6691,68.6789,68.6296,68.6296,9472.0
2017-08-23 11:55:00,69.63,69.64,69.62,69.63,2832.0,68.6296,68.6395,68.6198,68.6296,2832.0
2017-08-23 12:00:00,69.63,69.65,69.62,69.65,8156.0,68.6296,68.6494,68.6198,68.6494,8156.0
2017-08-23 12:05:00,69.64,69.66,69.64,69.65,9104.0,68.6395,68.6592,68.6395,68.6494,9104.0
2017-08-23 12:10:00,69.66,69.66,69.64,69.64,5520.0,68.6592,68.6592,68.6395,68.6395,5520.0
2017-08-23 12:15:00,69.64,69.68,69.64,69.67,9980.0,68.6395,68.6789,68.6395,68.6691,9980.0
2017-08-23 12:20:00,69.66,69.69,69.66,69.69,10162.0,68.6592,68.6888,68.6592,68.6888,10162.0
2017-08-23 12:25:00,69.68,69.7,69.67,69.7,5336.0,68.6789,68.6986,68.6691,68.6986,5336.0
2017-08-23 12:30:00,69.7,69.71,69.7,69.7,1805.0,68.6986,68.7085,68.6986,68.6986,1805.0
2017-08-23 12:35:00,69.71,69.73,69.69,69.73,3329.0,68.7085,68.7282,68.6888,68.7282,3329.0
2017-08-23 12:40:00,69.72,69.72,69.71,69.72,5465.0,68.7184,68.7184,68.7085,68.7184,5465.0
2017-08-23 12:45:00,69.73,69.77,69.7,69.7,76625.0,68.7282,68.7676,68.6986,68.6986,76625.0
2017-08-23 12:50:00,69.7,69.7,69.65,69.65,3479.0,68.6986,68.6986,68.6494,68.6494,3479.0
2017-08-23 12:55:00,69.66,69.71,69.65,69.71,2750.0,68.6592,68.7085,68.6494,68.7085,2750.0
2017-08-23 13:00:00,69.7,69.7,69.68,69.68,3700.0,68.6986,68.6986,68.6789,68.6789,3700.0
2017-08-23 13:05:00,69.67,69.67,69.63,69.63,7565.0,68.6691,68.6691,68.6296,68.6296,7565.0
2017-08-23 13:10:00,69.65,69.65,69.63,69.65,400.0,68.6494,68.6494,68.6296,68.6494,400.0
2017-08-23 13:15:00,69.63,69.66,69.61,69.63,4861.0,68.6296,68.6592,68.6099,68.6296,4861.0
2017-08-23 13:20:00,69.63,69.66,69.63,69.66,2904.0,68.6296,68.6592,68.6296,68.6592,2904.0
2017-08-23 13:25:00,69.67,69.67,69.65,69.67,2371.0,68.6691,68.6691,68.6494,68.6691,2371.0
2017-08-23 13:30:00,69.67,69.68,69.59,69.6,5887.0,68.6691,68.6789,68.5902,68.6001,5887.0
2017-08-23 13:35:00,69.59,69.62,69.59,69.6,3402.0,68.5902,68.6198,68.5902,68.6001,3402.0
2017-08-23 13:40:00,69.6,69.64,69.59,69.64,6255.0,68.6001,68.6395,68.5902,68.6395,6255.0
2017-08-23 13:45:00,69.63,69.66,69.62,69.65,2832.0,68.6296,68.6592,68.6198,68.6494,2832.0
2017-08-23 13:50:00,69.67,69.68,69.64,69.68,2589.0,68.6691,68.6789,68.6395,68.6789,2589.0
2017-08-23 13:55:00,69.67,69.7,69.66,69.7,1572.0,68.6691,68.6986,68.6592,68.6986,1572.0
2017-08-23 14:00:00,69.7,69.73,69.69,69.73,5969.0,68.6986,68.7282,68.6888,68.7282,5969.0
2017-08-23 14:05:00,69.74,69.75,69.71,69.71,2348.0,68.7381,68.7479,68.7085,68.7085,2348.0
2017-08-23 14:10:00,69.7,69.77,69.7,69.74,6864.0,68.6986,68.7676,68.6986,68.7381,6864.0
2017-08-23 14:15:00,69.74,69.75,69.72,69.74,6418.0,68.7381,68.7479,68.7184,68.7381,6418.0
2017-08-23 14:20:00,69.76,69.77,69.74,69.76,3016.0,68.7578,68.7676,68.7381,68.7578,3016.0
2017-08-23 14:25:00,69.73,69.74,69.72,69.74,2831.0,68.7282,68.7381,68.7184,68.7381,2831.0
2017-08-23 14:30:00,69.74,69.75,69.73,69.75,2300.0,68.7381,68.7479,68.7282,68.7479,2300.0
2017-08-23 14:35:00,69.75,69.75,69.73,69.74,3600.0,68.7479,68.7479,68.7282,68.7381,3600.0
2017-08-23 14:40:00,69.75,69.78,69.74,69.77,4497.0,68.7479,68.7775,68.7381,68.7676,4497.0
2017-08-23 14:45:00,69.77,69.8,69.73,69.74,6576.0,68.7676,68.7972,68.7282,68.7381,6576.0
2017-08-23 14:50:00,69.75,69.77,69.73,69.76,5214.0,68.7479,68.7676,68.7282,68.7578,5214.0
2017-08-23 14:55:00,69.75,69.77,69.75,69.76,3100.0,68.7479,68.7676,68.7479,68.7578,3100.0
2017-08-23 15:00:00,69.77,69.82,69.76,69.81,6568.0,68.7676,68.8169,68.7578,68.8071,6568.0
2017-08-23 15:05:00,69.81,69.82,69.8,69.81,7483.0,68.8071,68.8169,68.7972,68.8071,7483.0
2017-08-23 15:10:00,69.82,69.83,69.81,69.82,3800.0,68.8169,68.8268,68.8071,68.8169,3800.0
2017-08-23 15:15:00,69.83,69.83,69.81,69.81,3418.0,68.8268,68.8268,68.8071,68.8071,3418.0
2017-08-23 15:20:00,69.82,69.83,69.81,69.83,8124.0,68.8169,68.8268,68.8071,68.8268,8124.0
2017-08-23 15:25:00,69.83,69.86,69.83,69.84,8931.0,68.8268,68.8563,68.8268,68.8366,8931.0
2017-08-23 15:30:00,69.84,69.86,69.83,69.85,15060.0,68.8366,68.8563,68.8268,68.8465,15060.0
2017-08-23 15:35:00,69.86,69.88,69.86,69.87,11760.0,68.8563,68.8761,68.8563,68.8662,11760.0
2017-08-23 15:40:00,69.87,69.88,69.86,69.87,11027.0,68.8662,68.8761,68.8563,68.8662,11027.0
2017-08-23 15:45:00,69.88,69.9,69.86,69.87,19175.0,68.8761,68.8958,68.8563,68.8662,19175.0
2017-08-23 15:50:00,69.87,69.88,69.86,69.87,13622.0,68.8662,68.8761,68.8563,68.8662,13622.0
2017-08-23 15:55:00,69.87,69.91,69.79,69.9,200640.0,68.8662,68.9056,68.7873,68.8958,200640.0
2017-08-24 09:30:00,69.87,69.87,69.74,69.75,9815.0,68.8662,68.8662,68.7381,68.7479,9815.0
2017-08-24 09:35:00,69.74,69.86,69.74,69.86,9457.0,68.7381,68.8563,68.7381,68.8563,9457.0
2017-08-24 09:40:00,69.85,69.86,69.81,69.85,8908.0,68.8465,68.8563,68.8071,68.8465,8908.0
2017-08-24 09:45:00,69.82,69.9,69.82,69.9,10294.0,68.8169,68.8958,68.8169,68.8958,10294.0
2017-08-24 09:50:00,69.9,69.92,69.88,69.9,7895.0,68.8958,68.9155,68.8761,68.8958,7895.0
2017-08-24 09:55:00,69.89,69.9,69.8,69.83,7353.0,68.8859,68.8958,68.7972,68.8268,7353.0
2017-08-24 10:00:00,69.84,69.85,69.81,69.82,6476.0,68.8366,68.8465,68.8071,68.8169,6476.0
2017-08-24 10:05:00,69.81,69.84,69.79,69.83,7563.0,68.8071,68.8366,68.7873,68.8268,7563.0
2017-08-24 10:10:00,69.85,69.85,69.81,69.83,6413.0,68.8465,68.8465,68.8071,68.8268,6413.0
2017-08-24 10:15:00,69.83,69.92,69.83,69.9,15818.0,68.8268,68.9155,68.8268,68.8958,15818.0
2017-08-24 10:20:00,69.9,69.93,69.87,69.89,7020.0,68.8958,68.9253,68.8662,68.8859,7020.0
2017-08-24 10:25:00,69.91,69.98,69.9,69.97,11234.0,68.9056,68.9746,68.8958,68.9648,11234.0
2017-08-24 10:30:00,69.96,70.04,69.95,69.99,38045.0,68.9549,69.0338,68.945,68.9845,38045.0
2017-08-24 10:35:00,69.99,70.01,69.91,69.92,10403.0,68.9845,69.0042,68.9056,68.9155,10403.0
2017-08-24 10:40:00,69.92,69.92,69.87,69.89,9319.0,68.9155,68.9155,68.8662,68.8859,9319.0
2017-08-24 10:45:00,69.9,69.9,69.86,69.89,7341.0,68.8958,68.8958,68.8563,68.8859,7341.0
2017-08-24 10:50:00,69.89,69.89,69.83,69.83,5111.0,68.8859,68.8859,68.8268,68.8268,5111.0
2017-08-24 10:55:00,69.83,69.86,69.83,69.83,5587.0,68.8268,68.8563,68.8268,68.8268,5587.0
2017-08-24 11:00:00,69.84,69.85,69.81,69.84,10602.0,68.8366,68.8465,68.8071,68.8366,10602.0
2017-08-24 11:05:00,69.84,69.85,69.81,69.84,5620.0,68.8366,68.8465,68.8071,68.8366,5620.0
2017-08-24 11:10:00,69.85,69.85,69.78,69.8,11687.0,68.8465,68.8465,68.7775,68.7972,11687.0
2017-08-24 11:15:00,69.79,69.82,69.74,69.78,10926.0,68.7873,68.8169,68.7381,68.7775,10926.0
2017-08-24 11:20:00,69.8,69.82,69.77,69.77,5579.0,68.7972,68.8169,68.7676,68.7676,5579.0
2017-08-24 11:25:00,69.78,69.78,69.7,69.72,5504.0,68.7775,68.7775,68.6986,68.7184,5504.0
2017-08-24 11:30:00,69.72,69.74,69.68,69.71,10289.0,68.7184,68.7381,68.6789,68.7085,10289.0
2017-08-24 11:35:00,69.71,69.8,69.71,69.79,9359.0,68.7085,68.7972,68.7085,68.7873,9359.0
2017-08-24 11:40:00,69.79,69.81,69.75,69.77,8200.0,68.7873,68.8071,68.7479,68.7676,8200.0
2017-08-24 11:45:00,69.77,69.81,69.77,69.79,3072.0,68.7676,68.8071,68.7676,68.7873,3072.0
2017-08-24 11:50:00,69.79,69.8,69.77,69.78,4600.0,68.7873,68.7972,68.7676,68.7775,4600.0
2017-08-24 11:55:00,69.79,69.82,69.79,69.82,4200.0,68.7873,68.8169,68.7873,68.8169,4200.0
2017-08-24 12:00:00,69.8,69.82,69.78,69.81,3549.0,68.7972,68.8169,68.7775,68.8071,3549.0
2017-08-24 12:05:00,69.82,69.82,69.8,69.81,4104.0,68.8169,68.8169,68.7972,68.8071,4104.0
2017-08-24 12:10:00,69.82,69.84,69.81,69.82,4214.0,68.8169,68.8366,68.8071,68.8169,4214.0
2017-08-24 12:15:00,69.82,69.82,69.79,69.8,3526.0,68.8169,68.8169,68.7873,68.7972,3526.0
2017-08-24 12:20:00,69.81,69.82,69.8,69.8,2400.0,68.8071,68.8169,68.7972,68.7972,2400.0
2017-08-24 12:25:00,69.82,69.83,69.78,69.79,32319.0,68.8169,68.8268,68.7775,68.7873,32319.0
2017-08-24 12:30:00,69.78,69.83,69.78,69.81,4887.0,68.7775,68.8268,68.7775,68.8071,4887.0
2017-08-24 12:35:00,69.82,69.82,69.78,69.79,4074.0,68.8169,68.8169,68.7775,68.7873,4074.0
2017-08-24 12:40:00,69.79,69.82,69.78,69.8,3737.0,68.7873,68.8169,68.7775,68.7972,3737.0
2017-08-24 12:45:00,69.81,69.81,69.79,69.8,2716.0,68.8071,68.8071,68.7873,68.7972,2716.0
2017-08-24 12:50:00,69.81,69.81,69.78,69.79,5650.0,68.8071,68.8071,68.7775,68.7873,5650.0
2017-08-24 12:55:00,69.8,69.81,69.79,69.8,3800.0,68.7972,68.8071,68.7873,68.7972,3800.0
2017-08-24 13:00:00,69.81,69.81,69.78,69.79,3368.0,68.8071,68.8071,68.7775,68.7873,3368.0
2017-08-24 13:05:00,69.78,69.8,69.78,69.78,2200.0,68.7775,68.7972,68.7775,68.7775,2200.0
2017-08-24 13:10:00,69.78,69.84,69.78,69.83,6000.0,68.7775,68.8366,68.7775,68.8268,6000.0
2017-08-24 13:15:00,69.82,69.85,69.82,69.85,2500.0,68.8169,68.8465,68.8169,68.8465,2500.0
2017-08-24 13:20:00,69.86,69.88,69.86,69.86,4526.0,68.8563,68.8761,68.8563,68.8563,4526.0
2017-08-24 13:25:00,69.85,69.85,69.82,69.82,1600.0,68.8465,68.8465,68.8169,68.8169,1600.0
2017-08-24 13:30:00,69.82,69.83,69.8,69.8,2524.0,68.8169,68.8268,68.7972,68.7972,2524.0
2017-08-24 13:35:00,69.79,69.82,69.79,69.82,5707.0,68.7873,68.8169,68.7873,68.8169,5707.0
2017-08-24 13:40:00,69.82,69.82,69.8,69.81,1300.0,68.8169,68.8169,68.7972,68.8071,1300.0
2017-08-24 13:45:00,69.81,69.83,69.8,69.8,5726.0,68.8071,68.8268,68.7972,68.7972,5726.0
2017-08-24 13:50:00,69.79,69.83,69.79,69.83,2140.0,68.7873,68.8268,68.7873,68.8268,2140.0
2017-08-24 13:55:00,69.81,69.83,69.8,69.81,5414.0,68.8071,68.8268,68.7972,68.8071,5414.0
2017-08-24 14:00:00,69.81,69.82,69.8,69.81,3490.0,68.8071,68.8169,68.7972,68.8071,3490.0
2017-08-24 14:05:00,69.82,69.82,69.75,69.75,29379.0,68.8169,68.8169,68.7479,68.7479,29379.0
2017-08-24 14:10:00,69.75,69.76,69.74,69.75,6086.0,68.7479,68.7578,68.7381,68.7479,6086.0
2017-08-24 14:15:00,69.76,69.78,69.74,69.77,10958.0,68.7578,68.7775,68.7381,68.7676,10958.0
2017-08-24 14:20:00,69.77,69.77,69.75,69.75,1800.0,68.7676,68.7676,68.7479,68.7479,1800.0
2017-08-24 14:25:00,69.76,69.77,69.75,69.76,4001.0,68.7578,68.7676,68.7479,68.7578,4001.0
2017-08-24 14:30:00,69.77,69.79,69.74,69.78,5268.0,68.7676,68.7873,68.7381,68.7775,5268.0
2017-08-24 14:35:00,69.77,69.78,69.76,69.76,5900.0,68.7676,68.7775,68.7578,68.7578,5900.0
2017-08-24 14:40:00,69.78,69.8,69.76,69.8,7177.0,68.7775,68.7972,68.7578,68.7972,7177.0
2017-08-24 14:45:00,69.8,69.8,69.76,69.77,9383.0,68.7972,68.7972,68.7578,68.7676,9383.0
2017-08-24 14:50:00,69.76,69.81,69.76,69.81,6004.0,68.7578,68.8071,68.7578,68.8071,6004.0
2017-08-24 14:55:00,69.81,69.84,69.8,69.84,9994.0,68.8071,68.8366,68.7972,68.8366,9994.0
2017-08-24 15:00:00,69.85,69.86,69.76,69.77,6999.0,68.8465,68.8563,68.7578,68.7676,6999.0
2017-08-24 15:05:00,69.78,69.83,69.77,69.82,12592.0,68.7775,68.8268,68.7676,68.8169,12592.0
2017-08-24 15:10:00,69.82,69.83,69.81,69.83,7722.0,68.8169,68.8268,68.8071,68.8268,7722.0
2017-08-24 15:15:00,69.83,69.86,69.82,69.86,12999.0,68.8268,68.8563,68.8169,68.8563,12999.0
2017-08-24 15:20:00,69.87,69.94,69.85,69.92,10831.0,68.8662,68.9352,68.8465,68.9155,10831.0
2017-08-24 15:25:00,69.93,69.98,69.93,69.95,12640.0,68.9253,68.9746,68.9253,68.945,12640.0
2017-08-24 15:30:00,69.95,69.95,69.88,69.91,13875.0,68.945,68.945,68.8761,68.9056,13875.0
2017-08-24 15:35:00,69.9,69.93,69.88,69.93,13222.0,68.8958,68.9253,68.8761,68.9253,13222.0
2017-08-24 15:40:00,69.93,69.94,69.82,69.84,30198.0,68.9253,68.9352,68.8169,68.8366,30198.0
2017-08-24 15:45:00,69.83,69.84,69.79,69.82,22178.0,68.8268,68.8366,68.7873,68.8169,22178.0
2017-08-24 15:50:00,69.81,69.85,69.76,69.81,41420.0,68.8071,68.8465,68.7578,68.8071,41420.0
2017-08-24 15:55:00,69.81,69.82,69.77,69.78,95905.0,68.8071,68.8169,68.7676,68.7775,95905.0
2017-08-25 09:30:00,70.0,70.12,69.98,70.03,22338.0,68.9943,69.1126,68.9746,69.0239,22338.0
2017-08-25 09:35:00,69.97,70.05,69.87,69.91,9004.0,68.9648,69.0436,68.8662,68.9056,9004.0
2017-08-25 09:40:00,69.94,69.94,69.82,69.88,7453.0,68.9352,68.9352,68.8169,68.8761,7453.0
2017-08-25 09:45:00,69.88,69.97,69.88,69.95,11889.0,68.8761,68.9648,68.8761,68.945,11889.0
2017-08-25 09:50:00,69.96,69.99,69.94,69.94,9263.0,68.9549,68.9845,68.9352,68.9352,9263.0
2017-08-25 09:55:00,69.96,69.98,69.87,69.92,7869.0,68.9549,68.9746,68.8662,68.9155,7869.0
2017-08-25 10:00:00,69.89,70.03,69.86,69.95,16193.0,68.8859,69.0239,68.8563,68.945,16193.0
2017-08-25 10:05:00,69.94,70.04,69.93,70.02,6416.0,68.9352,69.0338,68.9253,69.014,6416.0
2017-08-25 10:10:00,70.01,70.08,70.01,70.04,10321.0,69.0042,69.0732,69.0042,69.0338,10321.0
2017-08-25 10:15:00,70.04,70.05,70.0,70.02,5960.0,69.0338,69.0436,68.9943,69.014,5960.0
2017-08-25 10:20:00,70.02,70.07,69.99,70.06,5669.0,69.014,69.0633,68.9845,69.0535,5669.0
2017-08-25 10:25:00,70.06,70.07,70.0,70.03,23776.0,69.0535,69.0633,68.9943,69.0239,23776.0
2017-08-25 10:30:00,70.03,70.03,70.01,70.02,7587.0,69.0239,69.0239,69.0042,69.014,7587.0
2017-08-25 10:35:00,70.01,70.07,70.01,70.05,14656.0,69.0042,69.0633,69.0042,69.0436,14656.0
2017-08-25 10:40:00,70.06,70.1,70.05,70.1,7056.0,69.0535,69.0929,69.0436,69.0929,7056.0
2017-08-25 10:45:00,70.1,70.13,70.09,70.11,7844.0,69.0929,69.1225,69.083,69.1027,7844.0
2017-08-25 10:50:00,70.12,70.13,70.06,70.07,10511.0,69.1126,69.1225,69.0535,69.0633,10511.0
2017-08-25 10:55:00,70.06,70.1,70.06,70.1,7454.0,69.0535,69.0929,69.0535,69.0929,7454.0
2017-08-25 11:00:00,70.09,70.13,70.09,70.11,11325.0,69.083,69.1225,69.083,69.1027,11325.0
2017-08-25 11:05:00,70.1,70.12,70.1,70.11,12480.0,69.0929,69.1126,69.0929,69.1027,12480.0
2017-08-25 11:10:00,70.11,70.13,70.1,70.13,11187.0,69.1027,69.1225,69.0929,69.1225,11187.0
2017-08-25 11:15:00,70.12,70.13,70.1,70.12,6784.0,69.1126,69.1225,69.0929,69.1126,6784.0
2017-08-25 11:20:00,70.11,70.12,70.09,70.12,15389.0,69.1027,69.1126,69.083,69.1126,15389.0
2017-08-25 11:25:00,70.12,70.14,70.11,70.14,9495.0,69.1126,69.1323,69.1027,69.1323,9495.0
2017-08-25 11:30:00,70.13,70.15,70.12,70.13,13330.0,69.1225,69.1422,69.1126,69.1225,13330.0
2017-08-25 11:35:00,70.13,70.16,70.12,70.16,8147.0,69.1225,69.152,69.1126,69.152,8147.0
2017-08-25 11:40:00,70.17,70.19,70.15,70.18,15517.0,69.1619,69.1816,69.1422,69.1717,15517.0
2017-08-25 11:45:00,70.17,70.17,70.15,70.17,3698.0,69.1619,69.1619,69.1422,69.1619,3698.0
2017-08-25 11:50:00,70.15,70.17,70.15,70.16,3970.0,69.1422,69.1619,69.1422,69.152,3970.0
2017-08-25 11:55:00,70.16,70.17,70.11,70.12,7346.0,69.152,69.1619,69.1027,69.1126,7346.0
2017-08-25 12:00:00,70.12,70.16,70.11,70.16,10021.0,69.1126,69.152,69.1027,69.152,10021.0
2017-08-25 12:05:00,70.17,70.24,70.16,70.23,21674.0,69.1619,69.2309,69.152,69.221,21674.0
2017-08-25 12:10:00,70.24,70.25,70.22,70.23,5464.0,69.2309,69.2407,69.2112,69.221,5464.0
2017-08-25 12:15:00,70.22,70.25,70.21,70.23,10837.0,69.2112,69.2407,69.2013,69.221,10837.0
2017-08-25 12:20:00,70.23,70.29,70.22,70.28,7821.0,69.221,69.2802,69.2112,69.2703,7821.0
2017-08-25 12:25:00,70.28,70.29,70.25,70.26,7163.0,69.2703,69.2802,69.2407,69.2506,7163.0
2017-08-25 12:30:00,70.25,70.27,70.25,70.25,4107.0,69.2407,69.2605,69.2407,69.2407,4107.0
2017-08-25 12:35:00,70.26,70.35,70.26,70.33,12680.0,69.2506,69.3393,69.2506,69.3196,12680.0
2017-08-25 12:40:00,70.33,70.35,70.32,70.33,6412.0,69.3196,69.3393,69.3097,69.3196,6412.0
2017-08-25 12:45:00,70.34,70.34,70.28,70.29,5636.0,69.3294,69.3294,69.2703,69.2802,5636.0
2017-08-25 12:50:00,70.29,70.31,70.28,70.3,3200.0,69.2802,69.2999,69.2703,69.29,3200.0
2017-08-25 12:55:00,70.31,70.32,70.28,70.31,5661.0,69.2999,69.3097,69.2703,69.2999,5661.0
2017-08-25 13:00:00,70.3,70.31,70.27,70.27,2605.0,69.29,69.2999,69.2605,69.2605,2605.0
2017-08-25 13:05:00,70.26,70.27,70.24,70.24,3496.0,69.2506,69.2605,69.2309,69.2309,3496.0
2017-08-25 13:10:00,70.24,70.26,70.24,70.26,1346.0,69.2309,69.2506,69.2309,69.2506,1346.0
2017-08-25 13:15:00,70.26,70.29,70.24,70.29,10317.0,69.2506,69.2802,69.2309,69.2802,10317.0
2017-08-25 13:20:00,70.28,70.29,70.26,70.27,6309.0,69.2703,69.2802,69.2506,69.2605,6309.0
2017-08-25 13:25:00,70.26,70.28,70.25,70.27,21906.0,69.2506,69.2703,69.2407,69.2605,21906.0
2017-08-25 13:30:00,70.26,70.27,70.26,70.26,3205.0,69.2506,69.2605,69.2506,69.2506,3205.0
2017-08-25 13:35:00,70.27,70.27,70.25,70.26,9522.0,69.2605,69.2605,69.2407,69.2506,9522.0
2017-08-25 13:40:00,70.25,70.27,70.24,70.24,3990.0,69.2407,69.2605,69.2309,69.2309,3990.0
2017-08-25 13:45:00,70.24,70.25,70.21,70.21,9135.0,69.2309,69.2407,69.2013,69.2013,9135.0
2017-08-25 13:50:00,70.21,70.23,70.21,70.22,9619.0,69.2013,69.221,69.2013,69.2112,9619.0
2017-08-25 13:55:00,70.22,70.22,70.17,70.18,7767.0,69.2112,69.2112,69.1619,69.1717,7767.0
2017-08-25 14:00:00,70.18,70.2,70.18,70.19,5433.0,69.1717,69.1915,69.1717,69.1816,5433.0
2017-08-25 14:05:00,70.19,70.2,70.18,70.19,3327.0,69.1816,69.1915,69.1717,69.1816,3327.0
2017-08-25 14:10:00,70.18,70.23,70.18,70.22,21733.0,69.1717,69.221,69.1717,69.2112,21733.0
2017-08-25 14:15:00,70.22,70.22,70.17,70.18,13874.0,69.2112,69.2112,69.1619,69.1717,13874.0
2017-08-25 14:20:00,70.19,70.19,70.17,70.19,8102.0,69.1816,69.1816,69.1619,69.1816,8102.0
2017-08-25 14:25:00,70.19,70.19,70.18,70.19,2550.0,69.1816,69.1816,69.1717,69.1816,2550.0
2017-08-25 14:30:00,70.19,70.2,70.18,70.2,8503.0,69.1816,69.1915,69.1717,69.1915,8503.0
2017-08-25 14:35:00,70.2,70.2,70.15,70.17,10919.0,69.1915,69.1915,69.1422,69.1619,10919.0
2017-08-25 14:40:00,70.17,70.19,70.16,70.17,7567.0,69.1619,69.1816,69.152,69.1619,7567.0
2017-08-25 14:45:00,70.17,70.17,70.14,70.15,4730.0,69.1619,69.1619,69.1323,69.1422,4730.0
2017-08-25 14:50:00,70.15,70.22,70.15,70.21,21912.0,69.1422,69.2112,69.1422,69.2013,21912.0
2017-08-25 14:55:00,70.22,70.24,70.2,70.2,11378.0,69.2112,69.2309,69.1915,69.1915,11378.0
2017-08-25 15:00:00,70.21,70.24,70.2,70.22,13155.0,69.2013,69.2309,69.1915,69.2112,13155.0
2017-08-25 15:05:00,70.22,70.22,70.2,70.22,8115.0,69.2112,69.2112,69.1915,69.2112,8115.0
2017-08-25 15:10:00,70.22,70.28,70.21,70.25,29701.0,69.2112,69.2703,69.2013,69.2407,29701.0
2017-08-25 15:15:00,70.25,70.25,70.22,70.25,9518.0,69.2407,69.2407,69.2112,69.2407,9518.0
2017-08-25 15:20:00,70.25,70.29,70.25,70.26,12050.0,69.2407,69.2802,69.2407,69.2506,12050.0
2017-08-25 15:25:00,70.27,70.27,70.22,70.22,12506.0,69.2605,69.2605,69.2112,69.2112,12506.0
2017-08-25 15:30:00,70.23,70.23,70.19,70.21,16770.0,69.221,69.221,69.1816,69.2013,16770.0
2017-08-25 15:35:00,70.2,70.21,70.13,70.14,28370.0,69.1915,69.2013,69.1225,69.1323,28370.0
2017-08-25 15:40:00,70.15,70.18,70.14,70.15,31256.0,69.1422,69.1717,69.1323,69.1422,31256.0
2017-08-25 15:45:00,70.13,70.14,70.11,70.12,27398.0,69.1225,69.1323,69.1027,69.1126,27398.0
2017-08-25 15:50:00,70.13,70.14,70.08,70.1,48094.0,69.1225,69.1323,69.0732,69.0929,48094.0
2017-08-25 15:55:00,70.1,70.11,70.04,70.09,104899.0,69.0929,69.1027,69.0338,69.083,104899.0
2017-08-28 09:30:00,70.3,70.37,70.28,70.33,18691.0,69.29,69.359,69.2703,69.3196,18691.0
2017-08-28 09:35:00,70.36,70.44,70.25,70.28,12773.0,69.3492,69.428,69.2407,69.2703,12773.0
2017-08-28 09:40:00,70.25,70.3,70.22,70.22,9018.0,69.2407,69.29,69.2112,69.2112,9018.0
2017-08-28 09:45:00,70.24,70.31,70.22,70.31,6133.0,69.2309,69.2999,69.2112,69.2999,6133.0
2017-08-28 09:50:00,70.31,70.33,70.25,70.27,10097.0,69.2999,69.3196,69.2407,69.2605,10097.0
2017-08-28 09:55:00,70.28,70.38,70.27,70.38,11900.0,69.2703,69.3689,69.2605,69.3689,11900.0
2017-08-28 10:00:00,70.36,70.36,70.28,70.29,14243.0,69.3492,69.3492,69.2703,69.2802,14243.0
2017-08-28 10:05:00,70.29,70.3,70.25,70.26,12646.0,69.2802,69.29,69.2407,69.2506,12646.0
2017-08-28 10:10:00,70.27,70.27,70.21,70.22,6727.0,69.2605,69.2605,69.2013,69.2112,6727.0
2017-08-28 10:15:00,70.23,70.26,70.21,70.25,14257.0,69.221,69.2506,69.2013,69.2407,14257.0
2017-08-28 10:20:00,70.25,70.27,70.21,70.22,10311.0,69.2407,69.2605,69.2013,69.2112,10311.0
2017-08-28 10:25:00,70.22,70.22,70.17,70.18,15575.0,69.2112,69.2112,69.1619,69.1717,15575.0
2017-08-28 10:30:00,70.19,70.24,70.18,70.23,11037.0,69.1816,69.2309,69.1717,69.221,11037.0
2017-08-28 10:35:00,70.24,70.24,70.14,70.16,15424.0,69.2309,69.2309,69.1323,69.152,15424.0
2017-08-28 10:40:00,70.16,70.2,70.14,70.17,11079.0,69.152,69.1915,69.1323,69.1619,11079.0
2017-08-28 10:45:00,70.17,70.17,70.12,70.15,8278.0,69.1619,69.1619,69.1126,69.1422,8278.0
2017-08-28 10:50:00,70.16,70.16,70.08,70.1,14027.0,69.152,69.152,69.0732,69.0929,14027.0
2017-08-28 10:55:00,70.1,70.19,70.1,70.16,12443.0,69.0929,69.1816,69.0929,69.152,12443.0
2017-08-28 11:00:00,70.16,70.17,70.11,70.13,9588.0,69.152,69.1619,69.1027,69.1225,9588.0
2017-08-28 11:05:00,70.13,70.14,70.1,70.11,18495.0,69.1225,69.1323,69.0929,69.1027,18495.0
2017-08-28 11:10:00,70.11,70.14,70.09,70.12,10842.0,69.1027,69.1323,69.083,69.1126,10842.0
2017-08-28 11:15:00,70.13,70.13,70.09,70.09,10076.0,69.1225,69.1225,69.083,69.083,10076.0
2017-08-28 11:20:00,70.08,70.12,70.08,70.08,7600.0,69.0732,69.1126,69.0732,69.0732,7600.0
2017-08-28 11:25:00,70.08,70.08,70.04,70.06,8040.0,69.0732,69.0732,69.0338,69.0535,8040.0
2017-08-28 11:30:00,70.06,70.09,70.05,70.08,11069.0,69.0535,69.083,69.0436,69.0732,11069.0
2017-08-28 11:35:00,70.08,70.08,70.05,70.05,8300.0,69.0732,69.0732,69.0436,69.0436,8300.0
2017-08-28 11:40:00,70.04,70.11,70.03,70.11,3611.0,69.0338,69.1027,69.0239,69.1027,3611.0
2017-08-28 11:45:00,70.11,70.12,70.09,70.11,7700.0,69.1027,69.1126,69.083,69.1027,7700.0
2017-08-28 11:50:00,70.1,70.14,70.09,70.12,6996.0,69.0929,69.1323,69.083,69.1126,6996.0
2017-08-28 11:55:00,70.13,70.13,70.09,70.1,8310.0,69.1225,69.1225,69.083,69.0929,8310.0
2017-08-28 12:00:00,70.1,70.1,70.07,70.08,3259.0,69.0929,69.0929,69.0633,69.0732,3259.0
2017-08-28 12:05:00,70.08,70.11,70.06,70.06,10242.0,69.0732,69.1027,69.0535,69.0535,10242.0
2017-08-28 12:10:00,70.06,70.07,70.06,70.07,4200.0,69.0535,69.0633,69.0535,69.0633,4200.0
2017-08-28 12:15:00,70.06,70.07,70.03,70.03,10157.0,69.0535,69.0633,69.0239,69.0239,10157.0
2017-08-28 12:20:00,70.03,70.04,69.99,70.02,10968.0,69.0239,69.0338,68.9845,69.014,10968.0
2017-08-28 12:25:00,70.01,70.03,69.99,70.02,12025.0,69.0042,69.0239,68.9845,69.014,12025.0
2017-08-28 12:30:00,70.02,70.03,70.01,70.03,7139.0,69.014,69.0239,69.0042,69.0239,7139.0
2017-08-28 12:35:00,70.02,70.03,69.98,69.99,13422.0,69.014,69.0239,68.9746,68.9845,13422.0
2017-08-28 12:40:00,69.99,70.01,69.97,70.01,13355.0,68.9845,69.0042,68.9648,69.0042,13355.0
2017-08-28 12:45:00,70.01,70.01,69.97,69.99,10471.0,69.0042,69.0042,68.9648,68.9845,10471.0
2017-08-28 12:50:00,69.98,69.99,69.96,69.97,4955.0,68.9746,68.9845,68.9549,68.9648,4955.0
2017-08-28 12:55:00,69.98,70.02,69.97,70.01,49276.0,68.9746,69.014,68.9648,69.0042,49276.0
2017-08-28 13:00:00,70.02,70.09,70.01,70.08,19692.0,69.014,69.083,69.0042,69.0732,19692.0
2017-08-28 13:05:00,70.09,70.13,70.05,70.08,23695.0,69.083,69.1225,69.0436,69.0732,23695.0
2017-08-28 13:10:00,70.09,70.14,70.09,70.13,19800.0,69.083,69.1323,69.083,69.1225,19800.0
2017-08-28 13:15:00,70.12,70.12,70.08,70.09,9907.0,69.1126,69.1126,69.0732,69.083,9907.0
2017-08-28 13:20:00,70.1,70.12,70.09,70.12,16186.0,69.0929,69.1126,69.083,69.1126,16186.0
2017-08-28 13:25:00,70.13,70.14,70.12,70.13,6739.0,69.1225,69.1323,69.1126,69.1225,6739.0
2017-08-28 13:30:00,70.12,70.12,70.09,70.09,6067.0,69.1126,69.1126,69.083,69.083,6067.0
2017-08-28 13:35:00,70.1,70.11,70.05,70.11,17167.0,69.0929,69.1027,69.0436,69.1027,17167.0
2017-08-28 13:40:00,70.1,70.12,70.1,70.12,3525.0,69.0929,69.1126,69.0929,69.1126,3525.0
2017-08-28 13:45:00,70.12,70.14,70.11,70.14,6345.0,69.1126,69.1323,69.1027,69.1323,6345.0
2017-08-28 13:50:00,70.14,70.25,70.13,70.21,20258.0,69.1323,69.2407,69.1225,69.2013,20258.0
2017-08-28 13:55:00,70.21,70.22,70.19,70.21,5952.0,69.2013,69.2112,69.1816,69.2013,5952.0
2017-08-28 14:00:00,70.21,70.21,70.19,70.21,7567.0,69.2013,69.2013,69.1816,69.2013,7567.0
2017-08-28 14:05:00,70.22,70.24,70.21,70.21,9115.0,69.2112,69.2309,69.2013,69.2013,9115.0
2017-08-28 14:10:00,70.21,70.23,70.2,70.2,12277.0,69.2013,69.221,69.1915,69.1915,12277.0
2017-08-28 14:15:00,70.2,70.21,70.17,70.19,11874.0,69.1915,69.2013,69.1619,69.1816,11874.0
2017-08-28 14:20:00,70.19,70.26,70.18,70.24,22155.0,69.1816,69.2506,69.1717,69.2309,22155.0
2017-08-28 14:25:00,70.24,70.29,70.24,70.28,16407.0,69.2309,69.2802,69.2309,69.2703,16407.0
2017-08-28 14:30:00,70.28,70.29,70.26,70.28,8536.0,69.2703,69.2802,69.2506,69.2703,8536.0
2017-08-28 14:35:00,70.28,70.28,70.23,70.28,9081.0,69.2703,69.2703,69.221,69.2703,9081.0
2017-08-28 14:40:00,70.28,70.31,70.26,70.28,11761.0,69.2703,69.2999,69.2506,69.2703,11761.0
2017-08-28 14:45:00,70.28,70.31,70.28,70.3,7948.0,69.2703,69.2999,69.2703,69.29,7948.0
2017-08-28 14:50:00,70.29,70.3,70.25,70.26,31121.0,69.2802,69.29,69.2407,69.2506,31121.0
2017-08-28 14:55:00,70.27,70.3,70.25,70.25,12252.0,69.2605,69.29,69.2407,69.2407,12252.0
2017-08-28 15:00:00,70.25,70.27,70.2,70.2,9754.0,69.2407,69.2605,69.1915,69.1915,9754.0
2017-08-28 15:05:00,70.2,70.24,70.19,70.22,15258.0,69.1915,69.2309,69.1816,69.2112,15258.0
2017-08-28 15:10:00,70.22,70.27,70.22,70.24,40770.0,69.2112,69.2605,69.2112,69.2309,40770.0
2017-08-28 15:15:00,70.25,70.26,70.24,70.25,14629.0,69.2407,69.2506,69.2309,69.2407,14629.0
2017-08-28 15:20:00,70.25,70.26,70.21,70.26,20641.0,69.2407,69.2506,69.2013,69.2506,20641.0
2017-08-28 15:25:00,70.26,70.26,70.2,70.23,13642.0,69.2506,69.2506,69.1915,69.221,13642.0
2017-08-28 15:30:00,70.23,70.24,70.21,70.22,12919.0,69.221,69.2309,69.2013,69.2112,12919.0
2017-08-28 15:35:00,70.22,70.28,70.21,70.28,23859.0,69.2112,69.2703,69.2013,69.2703,23859.0
2017-08-28 15:40:00,70.27,70.31,70.27,70.28,33826.0,69.2605,69.2999,69.2605,69.2703,33826.0
2017-08-28 15:45:00,70.28,70.29,70.24,70.25,40988.0,69.2703,69.2802,69.2309,69.2407,40988.0
2017-08-28 15:50:00,70.25,70.34,70.24,70.34,57948.0,69.2407,69.3294,69.2309,69.3294,57948.0
2017-08-28 15:55:00,70.33,70.38,70.27,70.29,297891.0,69.3196,69.3689,69.2605,69.2802,297891.0
2017-08-29 09:30:00,70.2,70.54,70.2,70.45,21823.0,69.1915,69.5266,69.1915,69.4379,21823.0
2017-08-29 09:35:00,70.4,70.41,70.29,70.31,41270.0,69.3886,69.3984,69.2802,69.2999,41270.0
2017-08-29 09:40:00,70.32,70.41,70.27,70.34,27068.0,69.3097,69.3984,69.2605,69.3294,27068.0
2017-08-29 09:45:00,70.33,70.39,70.29,70.36,13154.0,69.3196,69.3787,69.2802,69.3492,13154.0
2017-08-29 09:50:00,70.37,70.42,70.37,70.42,7590.0,69.359,69.4083,69.359,69.4083,7590.0
2017-08-29 09:55:00,70.45,70.53,70.43,70.53,13624.0,69.4379,69.5167,69.4182,69.5167,13624.0
2017-08-29 10:00:00,70.55,70.58,70.47,70.47,7125.0,69.5364,69.566,69.4576,69.4576,7125.0
2017-08-29 10:05:00,70.47,70.56,70.46,70.55,5829.0,69.4576,69.5463,69.4477,69.5364,5829.0
2017-08-29 10:10:00,70.53,70.53,70.42,70.45,5250.0,69.5167,69.5167,69.4083,69.4379,5250.0
2017-08-29 10:15:00,70.44,70.44,70.32,70.34,26374.0,69.428,69.428,69.3097,69.3294,26374.0
2017-08-29 10:20:00,70.35,70.35,70.25,70.28,24166.0,69.3393,69.3393,69.2407,69.2703,24166.0
2017-08-29 10:25:00,70.28,70.29,70.22,70.26,4045.0,69.2703,69.2802,69.2112,69.2506,4045.0
2017-08-29 10:30:00,70.26,70.28,70.21,70.22,5070.0,69.2506,69.2703,69.2013,69.2112,5070.0
2017-08-29 10:35:00,70.22,70.22,70.16,70.16,7125.0,69.2112,69.2112,69.152,69.152,7125.0
2017-08-29 10:40:00,70.16,70.25,70.15,70.22,19660.0,69.152,69.2407,69.1422,69.2112,19660.0
2017-08-29 10:45:00,70.22,70.23,70.19,70.21,4704.0,69.2112,69.221,69.1816,69.2013,4704.0
2017-08-29 10:50:00,70.2,70.32,70.2,70.32,7283.0,69.1915,69.3097,69.1915,69.3097,7283.0
2017-08-29 10:55:00,70.32,70.35,70.32,70.35,5393.0,69.3097,69.3393,69.3097,69.3393,5393.0
2017-08-29 11:00:00,70.36,70.41,70.31,70.32,7574.0,69.3492,69.3984,69.2999,69.3097,7574.0
2017-08-29 11:05:00,70.32,70.34,70.27,70.27,5400.0,69.3097,69.3294,69.2605,69.2605,5400.0
2017-08-29 11:10:00,70.25,70.28,70.24,70.27,5884.0,69.2407,69.2703,69.2309,69.2605,5884.0
2017-08-29 11:15:00,70.28,70.31,70.27,70.27,8231.0,69.2703,69.2999,69.2605,69.2605,8231.0
2017-08-29 11:20:00,70.28,70.31,70.25,70.25,5151.0,69.2703,69.2999,69.2407,69.2407,5151.0
2017-08-29 11:25:00,70.25,70.28,70.23,70.25,8209.0,69.2407,69.2703,69.221,69.2407,8209.0
2017-08-29 11:30:00,70.25,70.26,70.21,70.21,8140.0,69.2407,69.2506,69.2013,69.2013,8140.0
2017-08-29 11:35:00,70.22,70.22,70.19,70.2,5356.0,69.2112,69.2112,69.1816,69.1915,5356.0
2017-08-29 11:40:00,70.2,70.22,70.18,70.21,9908.0,69.1915,69.2112,69.1717,69.2013,9908.0
2017-08-29 11:45:00,70.21,70.21,70.17,70.17,3496.0,69.2013,69.2013,69.1619,69.1619,3496.0
2017-08-29 11:50:00,70.17,70.18,70.16,70.17,6564.0,69.1619,69.1717,69.152,69.1619,6564.0
2017-08-29 11:55:00,70.18,70.22,70.16,70.21,7058.0,69.1717,69.2112,69.152,69.2013,7058.0
2017-08-29 12:00:00,70.21,70.23,70.19,70.2,8910.0,69.2013,69.221,69.1816,69.1915,8910.0
2017-08-29 12:05:00,70.19,70.23,70.16,70.19,20537.0,69.1816,69.221,69.152,69.1816,20537.0
2017-08-29 12:10:00,70.2,70.22,70.17,70.17,11745.0,69.1915,69.2112,69.1619,69.1619,11745.0
2017-08-29 12:15:00,70.17,70.2,70.16,70.2,7770.0,69.1619,69.1915,69.152,69.1915,7770.0
2017-08-29 12:20:00,70.19,70.21,70.17,70.19,7556.0,69.1816,69.2013,69.1619,69.1816,7556.0
2017-08-29 12:25:00,70.19,70.25,70.19,70.25,2900.0,69.1816,69.2407,69.1816,69.2407,2900.0
2017-08-29 12:30:00,70.26,70.3,70.25,70.3,4842.0,69.2506,69.29,69.2407,69.29,4842.0
2017-08-29 12:35:00,70.3,70.3,70.26,70.27,4960.0,69.29,69.29,69.2506,69.2605,4960.0
2017-08-29 12:40:00,70.28,70.28,70.24,70.26,3525.0,69.2703,69.2703,69.2309,69.2506,3525.0
2017-08-29 12:45:00,70.25,70.31,70.24,70.31,6442.0,69.2407,69.2999,69.2309,69.2999,6442.0
2017-08-29 12:50:00,70.31,70.32,70.25,70.25,10770.0,69.2999,69.3097,69.2407,69.2407,10770.0
2017-08-29 12:55:00,70.25,70.26,70.23,70.25,1600.0,69.2407,69.2506,69.221,69.2407,1600.0
2017-08-29 13:00:00,70.25,70.26,70.24,70.26,1600.0,69.2407,69.2506,69.2309,69.2506,1600.0
2017-08-29 13:05:00,70.25,70.26,70.23,70.25,6900.0,69.2407,69.2506,69.221,69.2407,6900.0
2017-08-29 13:10:00,70.25,70.27,70.23,70.23,11059.0,69.2407,69.2605,69.221,69.221,11059.0
2017-08-29 13:15:00,70.22,70.22,70.15,70.15,9973.0,69.2112,69.2112,69.1422,69.1422,9973.0
2017-08-29 13:20:00,70.15,70.22,70.15,70.2,2802.0,69.1422,69.2112,69.1422,69.1915,2802.0
2017-08-29 13:25:00,70.21,70.24,70.2,70.24,3328.0,69.2013,69.2309,69.1915,69.2309,3328.0
2017-08-29 13:30:00,70.24,70.3,70.23,70.23,7620.0,69.2309,69.29,69.221,69.221,7620.0
2017-08-29 13:35:00,70.22,70.26,70.22,70.25,6220.0,69.2112,69.2506,69.2112,69.2407,6220.0
2017-08-29 13:40:00,70.25,70.27,70.24,70.26,2260.0,69.2407,69.2605,69.2309,69.2506,2260.0
2017-08-29 13:45:00,70.25,70.27,70.24,70.25,2868.0,69.2407,69.2605,69.2309,69.2407,2868.0
2017-08-29 13:50:00,70.24,70.24,70.22,70.23,1600.0,69.2309,69.2309,69.2112,69.221,1600.0
2017-08-29 13:55:00,70.22,70.23,70.2,70.21,2707.0,69.2112,69.221,69.1915,69.2013,2707.0
2017-08-29 14:00:00,70.21,70.24,70.21,70.21,3900.0,69.2013,69.2309,69.2013,69.2013,3900.0
2017-08-29 14:05:00,70.21,70.22,70.16,70.17,3317.0,69.2013,69.2112,69.152,69.1619,3317.0
2017-08-29 14:10:00,70.18,70.21,70.18,70.21,2364.0,69.1717,69.2013,69.1717,69.2013,2364.0
2017-08-29 14:15:00,70.21,70.23,70.19,70.19,5948.0,69.2013,69.221,69.1816,69.1816,5948.0
2017-08-29 14:20:00,70.18,70.21,70.18,70.2,4866.0,69.1717,69.2013,69.1717,69.1915,4866.0
2017-08-29 14:25:00,70.21,70.21,70.18,70.19,6547.0,69.2013,69.2013,69.1717,69.1816,6547.0
2017-08-29 14:30:00,70.2,70.21,70.17,70.2,4543.0,69.1915,69.2013,69.1619,69.1915,4543.0
2017-08-29 14:35:00,70.2,70.23,70.18,70.2,7748.0,69.1915,69.221,69.1717,69.1915,7748.0
2017-08-29 14:40:00,70.21,70.26,70.21,70.24,6674.0,69.2013,69.2506,69.2013,69.2309,6674.0
2017-08-29 14:45:00,70.25,70.26,70.23,70.25,3486.0,69.2407,69.2506,69.221,69.2407,3486.0
2017-08-29 14:50:00,70.26,70.26,70.23,70.25,7426.0,69.2506,69.2506,69.221,69.2407,7426.0
2017-08-29 14:55:00,70.26,70.26,70.22,70.25,6934.0,69.2506,69.2506,69.2112,69.2407,6934.0
2017-08-29 15:00:00,70.25,70.28,70.23,70.28,57959.0,69.2407,69.2703,69.221,69.2703,57959.0
2017-08-29 15:05:00,70.28,70.3,70.26,70.3,8045.0,69.2703,69.29,69.2506,69.29,8045.0
2017-08-29 15:10:00,70.3,70.3,70.26,70.28,8762.0,69.29,69.29,69.2506,69.2703,8762.0
2017-08-29 15:15:00,70.28,70.32,70.28,70.29,10855.0,69.2703,69.3097,69.2703,69.2802,10855.0
2017-08-29 15:20:00,70.3,70.35,70.29,70.34,10054.0,69.29,69.3393,69.2802,69.3294,10054.0
2017-08-29 15:25:00,70.34,70.35,70.28,70.28,9379.0,69.3294,69.3393,69.2703,69.2703,9379.0
2017-08-29 15:30:00,70.29,70.36,70.27,70.32,24583.0,69.2802,69.3492,69.2605,69.3097,24583.0
2017-08-29 15:35:00,70.32,70.32,70.26,70.29,11905.0,69.3097,69.3097,69.2506,69.2802,11905.0
2017-08-29 15:40:00,70.28,70.29,70.26,70.27,15690.0,69.2703,69.2802,69.2506,69.2605,15690.0
2017-08-29 15:45:00,70.26,70.27,70.22,70.22,18039.0,69.2506,69.2605,69.2112,69.2112,18039.0
2017-08-29 15:50:00,70.22,70.23,70.19,70.23,34151.0,69.2112,69.221,69.1816,69.221,34151.0
2017-08-29 15:55:00,70.23,70.27,70.21,70.25,52121.0,69.221,69.2605,69.2013,69.2407,52121.0
2017-08-30 09:30:00,70.19,70.33,70.1,70.17,18669.0,69.1816,69.3196,69.0929,69.1619,18669.0
2017-08-30 09:35:00,70.15,70.25,70.12,70.17,22467.0,69.1422,69.2407,69.1126,69.1619,22467.0
2017-08-30 09:40:00,70.15,70.17,70.04,70.08,8096.0,69.1422,69.1619,69.0338,69.0732,8096.0
2017-08-30 09:45:00,70.07,70.13,70.04,70.12,8941.0,69.0633,69.1225,69.0338,69.1126,8941.0
2017-08-30 09:50:00,70.12,70.14,70.07,70.11,35061.0,69.1126,69.1323,69.0633,69.1027,35061.0
2017-08-30 09:55:00,70.12,70.2,70.08,70.18,20283.0,69.1126,69.1915,69.0732,69.1717,20283.0
2017-08-30 10:00:00,70.2,70.22,70.17,70.21,14677.0,69.1915,69.2112,69.1619,69.2013,14677.0
2017-08-30 10:05:00,70.21,70.31,70.19,70.28,17873.0,69.2013,69.2999,69.1816,69.2703,17873.0
2017-08-30 10:10:00,70.28,70.29,70.22,70.22,25537.0,69.2703,69.2802,69.2112,69.2112,25537.0
2017-08-30 10:15:00,70.21,70.24,70.2,70.21,8708.0,69.2013,69.2309,69.1915,69.2013,8708.0
2017-08-30 10:20:00,70.22,70.26,70.17,70.2,12165.0,69.2112,69.2506,69.1619,69.1915,12165.0
2017-08-30 10:25:00,70.2,70.23,70.19,70.23,2980.0,69.1915,69.221,69.1816,69.221,2980.0
2017-08-30 10:30:00,70.22,70.22,70.18,70.2,2505.0,69.2112,69.2112,69.1717,69.1915,2505.0
2017-08-30 10:35:00,70.21,70.21,70.19,70.2,3983.0,69.2013,69.2013,69.1816,69.1915,3983.0
2017-08-30 10:40:00,70.2,70.21,70.17,70.17,4036.0,69.1915,69.2013,69.1619,69.1619,4036.0
2017-08-30 10:45:00,70.17,70.23,70.17,70.21,3125.0,69.1619,69.221,69.1619,69.2013,3125.0
2017-08-30 10:50:00,70.22,70.26,70.21,70.24,5385.0,69.2112,69.2506,69.2013,69.2309,5385.0
2017-08-30 10:55:00,70.25,70.25,70.19,70.19,9117.0,69.2407,69.2407,69.1816,69.1816,9117.0
2017-08-30 11:00:00,70.2,70.27,70.17,70.27,7134.0,69.1915,69.2605,69.1619,69.2605,7134.0
2017-08-30 11:05:00,70.26,70.32,70.25,70.25,17411.0,69.2506,69.3097,69.2407,69.2407,17411.0
2017-08-30 11:10:00,70.26,70.31,70.24,70.27,15060.0,69.2506,69.2999,69.2309,69.2605,15060.0
2017-08-30 11:15:00,70.27,70.28,70.25,70.26,3930.0,69.2605,69.2703,69.2407,69.2506,3930.0
2017-08-30 11:20:00,70.25,70.25,70.18,70.21,14730.0,69.2407,69.2407,69.1717,69.2013,14730.0
2017-08-30 11:25:00,70.22,70.22,70.15,70.16,12775.0,69.2112,69.2112,69.1422,69.152,12775.0
2017-08-30 11:30:00,70.17,70.19,70.16,70.17,10313.0,69.1619,69.1816,69.152,69.1619,10313.0
2017-08-30 11:35:00,70.17,70.21,70.16,70.19,5300.0,69.1619,69.2013,69.152,69.1816,5300.0
2017-08-30 11:40:00,70.2,70.23,70.19,70.23,7804.0,69.1915,69.221,69.1816,69.221,7804.0
2017-08-30 11:45:00,70.22,70.22,70.17,70.17,5043.0,69.2112,69.2112,69.1619,69.1619,5043.0
2017-08-30 11:50:00,70.17,70.18,70.13,70.14,3535.0,69.1619,69.1717,69.1225,69.1323,3535.0
2017-08-30 11:55:00,70.14,70.16,70.13,70.16,6599.0,69.1323,69.152,69.1225,69.152,6599.0
2017-08-30 12:00:00,70.16,70.18,70.16,70.17,1450.0,69.152,69.1717,69.152,69.1619,1450.0
2017-08-30 12:05:00,70.17,70.18,70.17,70.18,3409.0,69.1619,69.1717,69.1619,69.1717,3409.0
2017-08-30 12:10:00,70.18,70.18,70.14,70.18,13268.0,69.1717,69.1717,69.1323,69.1717,13268.0
2017-08-30 12:15:00,70.17,70.19,70.16,70.18,7216.0,69.1619,69.1816,69.152,69.1717,7216.0
2017-08-30 12:20:00,70.17,70.19,70.17,70.17,10300.0,69.1619,69.1816,69.1619,69.1619,10300.0
2017-08-30 12:25:00,70.17,70.18,70.16,70.17,2923.0,69.1619,69.1717,69.152,69.1619,2923.0
2017-08-30 12:30:00,70.17,70.17,70.14,70.15,5879.0,69.1619,69.1619,69.1323,69.1422,5879.0
2017-08-30 12:35:00,70.15,70.15,70.14,70.15,2136.0,69.1422,69.1422,69.1323,69.1422,2136.0
2017-08-30 12:40:00,70.15,70.15,70.13,70.14,3095.0,69.1422,69.1422,69.1225,69.1323,3095.0
2017-08-30 12:45:00,70.15,70.15,70.14,70.14,1392.0,69.1422,69.1422,69.1323,69.1323,1392.0
2017-08-30 12:50:00,70.13,70.14,70.11,70.12,4258.0,69.1225,69.1323,69.1027,69.1126,4258.0
2017-08-30 12:55:00,70.12,70.12,70.09,70.11,6770.0,69.1126,69.1126,69.083,69.1027,6770.0
2017-08-30 13:00:00,70.1,70.13,70.1,70.11,4252.0,69.0929,69.1225,69.0929,69.1027,4252.0
2017-08-30 13:05:00,70.11,70.11,70.08,70.09,5290.0,69.1027,69.1027,69.0732,69.083,5290.0
2017-08-30 13:10:00,70.09,70.1,70.09,70.09,3669.0,69.083,69.0929,69.083,69.083,3669.0
2017-08-30 13:15:00,70.09,70.1,70.09,70.1,851.0,69.083,69.0929,69.083,69.0929,851.0
2017-08-30 13:20:00,70.1,70.14,70.09,70.12,3937.0,69.0929,69.1323,69.083,69.1126,3937.0
2017-08-30 13:25:00,70.13,70.15,70.12,70.15,4982.0,69.1225,69.1422,69.1126,69.1422,4982.0
2017-08-30 13:30:00,70.15,70.15,70.11,70.11,7343.0,69.1422,69.1422,69.1027,69.1027,7343.0
2017-08-30 13:35:00,70.11,70.13,70.1,70.11,4720.0,69.1027,69.1225,69.0929,69.1027,4720.0
2017-08-30 13:40:00,70.11,70.14,70.11,70.13,3865.0,69.1027,69.1323,69.1027,69.1225,3865.0
2017-08-30 13:45:00,70.13,70.13,70.1,70.11,1740.0,69.1225,69.1225,69.0929,69.1027,1740.0
2017-08-30 13:50:00,70.11,70.19,70.1,70.17,4622.0,69.1027,69.1816,69.0929,69.1619,4622.0
2017-08-30 13:55:00,70.17,70.2,70.17,70.2,4628.0,69.1619,69.1915,69.1619,69.1915,4628.0
2017-08-30 14:00:00,70.19,70.2,70.18,70.2,2354.0,69.1816,69.1915,69.1717,69.1915,2354.0
2017-08-30 14:05:00,70.2,70.21,70.16,70.18,8316.0,69.1915,69.2013,69.152,69.1717,8316.0
2017-08-30 14:10:00,70.18,70.2,70.16,70.17,4731.0,69.1717,69.1915,69.152,69.1619,4731.0
2017-08-30 14:15:00,70.17,70.19,70.16,70.17,18353.0,69.1619,69.1816,69.152,69.1619,18353.0
2017-08-30 14:20:00,70.17,70.17,70.14,70.15,2908.0,69.1619,69.1619,69.1323,69.1422,2908.0
2017-08-30 14:25:00,70.14,70.14,70.11,70.12,5505.0,69.1323,69.1323,69.1027,69.1126,5505.0
2017-08-30 14:30:00,70.12,70.13,70.12,70.13,2084.0,69.1126,69.1225,69.1126,69.1225,2084.0
2017-08-30 14:35:00,70.13,70.18,70.12,70.15,2613.0,69.1225,69.1717,69.1126,69.1422,2613.0
2017-08-30 14:40:00,70.16,70.17,70.14,70.14,4451.0,69.152,69.1619,69.1323,69.1323,4451.0
2017-08-30 14:45:00,70.15,70.16,70.14,70.16,2918.0,69.1422,69.152,69.1323,69.152,2918.0
2017-08-30 14:50:00,70.17,70.18,70.14,70.16,7347.0,69.1619,69.1717,69.1323,69.152,7347.0
2017-08-30 14:55:00,70.16,70.17,70.14,70.15,13555.0,69.152,69.1619,69.1323,69.1422,13555.0
2017-08-30 15:00:00,70.15,70.15,70.09,70.11,5926.0,69.1422,69.1422,69.083,69.1027,5926.0
2017-08-30 15:05:00,70.09,70.11,70.09,70.09,4672.0,69.083,69.1027,69.083,69.083,4672.0
2017-08-30 15:10:00,70.09,70.11,70.09,70.1,8224.0,69.083,69.1027,69.083,69.0929,8224.0
2017-08-30 15:15:00,70.09,70.1,70.07,70.08,54046.0,69.083,69.0929,69.0633,69.0732,54046.0
2017-08-30 15:20:00,70.09,70.1,70.08,70.09,89195.0,69.083,69.0929,69.0732,69.083,89195.0
2017-08-30 15:25:00,70.09,70.1,70.06,70.09,18693.0,69.083,69.0929,69.0535,69.083,18693.0
2017-08-30 15:30:00,70.09,70.13,70.08,70.13,13931.0,69.083,69.1225,69.0732,69.1225,13931.0
2017-08-30 15:35:00,70.13,70.13,70.08,70.09,21218.0,69.1225,69.1225,69.0732,69.083,21218.0
2017-08-30 15:40:00,70.09,70.11,70.07,70.1,49272.0,69.083,69.1027,69.0633,69.0929,49272.0
2017-08-30 15:45:00,70.09,70.13,70.08,70.11,26072.0,69.083,69.1225,69.0732,69.1027,26072.0
2017-08-30 15:50:00,70.12,70.13,70.08,70.1,26710.0,69.1126,69.1225,69.0732,69.0929,26710.0
2017-08-30 15:55:00,70.09,70.13,70.09,70.12,78745.0,69.083,69.1225,69.083,69.1126,78745.0
2017-08-31 09:30:00,70.2,70.28,70.01,70.1,29009.0,69.1915,69.2703,69.0042,69.0929,29009.0
2017-08-31 09:35:00,70.09,70.26,70.08,70.23,11894.0,69.083,69.2506,69.0732,69.221,11894.0
2017-08-31 09:40:00,70.25,70.27,70.18,70.18,6700.0,69.2407,69.2605,69.1717,69.1717,6700.0
2017-08-31 09:45:00,70.2,70.2,70.08,70.13,12068.0,69.1915,69.1915,69.0732,69.1225,12068.0
2017-08-31 09:50:00,70.13,70.14,70.05,70.05,7818.0,69.1225,69.1323,69.0436,69.0436,7818.0
2017-08-31 09:55:00,70.07,70.1,70.03,70.1,14106.0,69.0633,69.0929,69.0239,69.0929,14106.0
2017-08-31 10:00:00,70.12,70.19,70.12,70.15,12664.0,69.1126,69.1816,69.1126,69.1422,12664.0
2017-08-31 10:05:00,70.15,70.23,70.15,70.23,8826.0,69.1422,69.221,69.1422,69.221,8826.0
2017-08-31 10:10:00,70.24,70.28,70.22,70.27,11801.0,69.2309,69.2703,69.2112,69.2605,11801.0
2017-08-31 10:15:00,70.26,70.29,70.24,70.25,6933.0,69.2506,69.2802,69.2309,69.2407,6933.0
2017-08-31 10:20:00,70.26,70.3,70.26,70.28,10434.0,69.2506,69.29,69.2506,69.2703,10434.0
2017-08-31 10:25:00,70.28,70.28,70.22,70.23,7194.0,69.2703,69.2703,69.2112,69.221,7194.0
2017-08-31 10:30:00,70.23,70.3,70.23,70.3,13228.0,69.221,69.29,69.221,69.29,13228.0
2017-08-31 10:35:00,70.29,70.3,70.24,70.27,12396.0,69.2802,69.29,69.2309,69.2605,12396.0
2017-08-31 10:40:00,70.27,70.29,70.26,70.29,4514.0,69.2605,69.2802,69.2506,69.2802,4514.0
2017-08-31 10:45:00,70.29,70.3,70.25,70.29,12895.0,69.2802,69.29,69.2407,69.2802,12895.0
2017-08-31 10:50:00,70.29,70.33,70.28,70.31,16253.0,69.2802,69.3196,69.2703,69.2999,16253.0
2017-08-31 10:55:00,70.31,70.33,70.29,70.3,9207.0,69.2999,69.3196,69.2802,69.29,9207.0
2017-08-31 11:00:00,70.3,70.3,70.24,70.26,16988.0,69.29,69.29,69.2309,69.2506,16988.0
2017-08-31 11:05:00,70.26,70.26,70.24,70.25,8614.0,69.2506,69.2506,69.2309,69.2407,8614.0
2017-08-31 11:10:00,70.25,70.29,70.24,70.28,14519.0,69.2407,69.2802,69.2309,69.2703,14519.0
2017-08-31 11:15:00,70.29,70.35,70.29,70.35,7400.0,69.2802,69.3393,69.2802,69.3393,7400.0
2017-08-31 11:20:00,70.34,70.36,70.29,70.3,14076.0,69.3294,69.3492,69.2802,69.29,14076.0
2017-08-31 11:25:00,70.29,70.31,70.24,70.24,7142.0,69.2802,69.2999,69.2309,69.2309,7142.0
2017-08-31 11:30:00,70.24,70.24,70.18,70.22,12529.0,69.2309,69.2309,69.1717,69.2112,12529.0
2017-08-31 11:35:00,70.22,70.24,70.21,70.24,6622.0,69.2112,69.2309,69.2013,69.2309,6622.0
2017-08-31 11:40:00,70.25,70.25,70.21,70.21,4000.0,69.2407,69.2407,69.2013,69.2013,4000.0
2017-08-31 11:45:00,70.22,70.24,70.21,70.21,8767.0,69.2112,69.2309,69.2013,69.2013,8767.0
2017-08-31 11:50:00,70.21,70.22,70.19,70.2,4803.0,69.2013,69.2112,69.1816,69.1915,4803.0
2017-08-31 11:55:00,70.2,70.2,70.17,70.18,6620.0,69.1915,69.1915,69.1619,69.1717,6620.0
2017-08-31 12:00:00,70.18,70.22,70.18,70.22,20328.0,69.1717,69.2112,69.1717,69.2112,20328.0
2017-08-31 12:05:00,70.23,70.26,70.23,70.25,6039.0,69.221,69.2506,69.221,69.2407,6039.0
2017-08-31 12:10:00,70.25,70.25,70.19,70.22,7779.0,69.2407,69.2407,69.1816,69.2112,7779.0
2017-08-31 12:15:00,70.22,70.23,70.18,70.19,5642.0,69.2112,69.221,69.1717,69.1816,5642.0
2017-08-31 12:20:00,70.19,70.2,70.18,70.2,6110.0,69.1816,69.1915,69.1717,69.1915,6110.0
2017-08-31 12:25:00,70.2,70.21,70.19,70.21,12341.0,69.1915,69.2013,69.1816,69.2013,12341.0
2017-08-31 12:30:00,70.2,70.21,70.19,70.2,6700.0,69.1915,69.2013,69.1816,69.1915,6700.0
2017-08-31 12:35:00,70.2,70.24,70.2,70.24,3520.0,69.1915,69.2309,69.1915,69.2309,3520.0
2017-08-31 12:40:00,70.24,70.24,70.22,70.23,6530.0,69.2309,69.2309,69.2112,69.221,6530.0
2017-08-31 12:45:00,70.23,70.24,70.21,70.21,10749.0,69.221,69.2309,69.2013,69.2013,10749.0
2017-08-31 12:50:00,70.21,70.23,70.21,70.22,7773.0,69.2013,69.221,69.2013,69.2112,7773.0
2017-08-31 12:55:00,70.22,70.25,70.2,70.25,6742.0,69.2112,69.2407,69.1915,69.2407,6742.0
2017-08-31 13:00:00,70.25,70.26,70.23,70.23,6671.0,69.2407,69.2506,69.221,69.221,6671.0
2017-08-31 13:05:00,70.23,70.25,70.23,70.25,5400.0,69.221,69.2407,69.221,69.2407,5400.0
2017-08-31 13:10:00,70.25,70.25,70.23,70.25,9343.0,69.2407,69.2407,69.221,69.2407,9343.0
2017-08-31 13:15:00,70.24,70.25,70.23,70.25,5401.0,69.2309,69.2407,69.221,69.2407,5401.0
2017-08-31 13:20:00,70.25,70.25,70.21,70.22,17952.0,69.2407,69.2407,69.2013,69.2112,17952.0
2017-08-31 13:25:00,70.21,70.26,70.21,70.24,11634.0,69.2013,69.2506,69.2013,69.2309,11634.0
2017-08-31 13:30:00,70.24,70.25,70.23,70.24,6093.0,69.2309,69.2407,69.221,69.2309,6093.0
2017-08-31 13:35:00,70.24,70.24,70.22,70.22,7737.0,69.2309,69.2309,69.2112,69.2112,7737.0
2017-08-31 13:40:00,70.23,70.24,70.22,70.23,5252.0,69.221,69.2309,69.2112,69.221,5252.0
2017-08-31 13:45:00,70.22,70.23,70.21,70.21,8674.0,69.2112,69.221,69.2013,69.2013,8674.0
2017-08-31 13:50:00,70.21,70.25,70.2,70.25,13392.0,69.2013,69.2407,69.1915,69.2407,13392.0
2017-08-31 13:55:00,70.24,70.25,70.23,70.24,9101.0,69.2309,69.2407,69.221,69.2309,9101.0
2017-08-31 14:00:00,70.24,70.26,70.24,70.26,5777.0,69.2309,69.2506,69.2309,69.2506,5777.0
2017-08-31 14:05:00,70.27,70.28,70.25,70.27,19421.0,69.2605,69.2703,69.2407,69.2605,19421.0
2017-08-31 14:10:00,70.28,70.29,70.27,70.29,13768.0,69.2703,69.2802,69.2605,69.2802,13768.0
2017-08-31 14:15:00,70.28,70.3,70.27,70.28,19321.0,69.2703,69.29,69.2605,69.2703,19321.0
2017-08-31 14:20:00,70.28,70.29,70.26,70.28,8661.0,69.2703,69.2802,69.2506,69.2703,8661.0
2017-08-31 14:25:00,70.28,70.28,70.26,70.27,5601.0,69.2703,69.2703,69.2506,69.2605,5601.0
2017-08-31 14:30:00,70.27,70.29,70.26,70.29,8165.0,69.2605,69.2802,69.2506,69.2802,8165.0
2017-08-31 14:35:00,70.29,70.3,70.27,70.29,21494.0,69.2802,69.29,69.2605,69.2802,21494.0
2017-08-31 14:40:00,70.29,70.3,70.29,70.3,5129.0,69.2802,69.29,69.2802,69.29,5129.0
2017-08-31 14:45:00,70.3,70.31,70.28,70.29,21256.0,69.29,69.2999,69.2703,69.2802,21256.0
2017-08-31 14:50:00,70.29,70.35,70.29,70.35,9737.0,69.2802,69.3393,69.2802,69.3393,9737.0
2017-08-31 14:55:00,70.35,70.38,70.33,70.37,16914.0,69.3393,69.3689,69.3196,69.359,16914.0
2017-08-31 15:00:00,70.37,70.37,70.27,70.28,18683.0,69.359,69.359,69.2605,69.2703,18683.0
2017-08-31 15:05:00,70.28,70.28,70.25,70.26,7308.0,69.2703,69.2703,69.2407,69.2506,7308.0
2017-08-31 15:10:00,70.25,70.29,70.24,70.29,9143.0,69.2407,69.2802,69.2309,69.2802,9143.0
2017-08-31 15:15:00,70.29,70.3,70.27,70.29,12540.0,69.2802,69.29,69.2605,69.2802,12540.0
2017-08-31 15:20:00,70.3,70.31,70.28,70.28,13066.0,69.29,69.2999,69.2703,69.2703,13066.0
2017-08-31 15:25:00,70.28,70.33,70.27,70.28,25602.0,69.2703,69.3196,69.2605,69.2703,25602.0
2017-08-31 15:30:00,70.29,70.33,70.29,70.3,33830.0,69.2802,69.3196,69.2802,69.29,33830.0
2017-08-31 15:35:00,70.29,70.33,70.28,70.33,52520.0,69.2802,69.3196,69.2703,69.3196,52520.0
2017-08-31 15:40:00,70.33,70.38,70.3,70.33,100874.0,69.3196,69.3689,69.29,69.3196,100874.0
2017-08-31 15:45:00,70.33,70.39,70.31,70.34,86056.0,69.3196,69.3787,69.2999,69.3294,86056.0
2017-08-31 15:50:00,70.34,70.41,70.32,70.41,106814.0,69.3294,69.3984,69.3097,69.3984,106814.0
2017-08-31 15:55:00,70.41,70.42,70.34,70.35,241104.0,69.3984,69.4083,69.3294,69.3393,241104.0
2017-09-01 09:30:00,70.46,70.54,70.25,70.25,18349.0,69.4477,69.5266,69.2407,69.2407,18349.0
2017-09-01 09:35:00,70.25,70.33,70.17,70.2,22046.0,69.2407,69.3196,69.1619,69.1915,22046.0
2017-09-01 09:40:00,70.22,70.26,70.17,70.24,23459.0,69.2112,69.2506,69.1619,69.2309,23459.0
2017-09-01 09:45:00,70.24,70.34,70.18,70.22,25921.0,69.2309,69.3294,69.1717,69.2112,25921.0
2017-09-01 09:50:00,70.21,70.22,70.15,70.19,6065.0,69.2013,69.2112,69.1422,69.1816,6065.0
2017-09-01 09:55:00,70.19,70.2,70.1,70.12,32487.0,69.1816,69.1915,69.0929,69.1126,32487.0
2017-09-01 10:00:00,70.1,70.11,70.03,70.03,11776.0,69.0929,69.1027,69.0239,69.0239,11776.0
2017-09-01 10:05:00,70.04,70.05,69.82,69.84,35573.0,69.0338,69.0436,68.8169,68.8366,35573.0
2017-09-01 10:10:00,69.85,69.88,69.73,69.73,9432.0,68.8465,68.8761,68.7282,68.7282,9432.0
2017-09-01 10:15:00,69.71,69.76,69.71,69.73,26056.0,68.7085,68.7578,68.7085,68.7282,26056.0
2017-09-01 10:20:00,69.73,69.85,69.73,69.83,35780.0,68.7282,68.8465,68.7282,68.8268,35780.0
2017-09-01 10:25:00,69.83,69.88,69.81,69.84,11884.0,68.8268,68.8761,68.8071,68.8366,11884.0
2017-09-01 10:30:00,69.86,69.98,69.81,69.98,34142.0,68.8563,68.9746,68.8071,68.9746,34142.0
2017-09-01 10:35:00,69.97,70.01,69.93,69.95,23235.0,68.9648,69.0042,68.9253,68.945,23235.0
2017-09-01 10:40:00,69.95,69.97,69.9,69.96,12329.0,68.945,68.9648,68.8958,68.9549,12329.0
2017-09-01 10:45:00,69.95,69.95,69.88,69.89,11406.0,68.945,68.945,68.8761,68.8859,11406.0
2017-09-01 10:50:00,69.9,69.91,69.89,69.91,10994.0,68.8958,68.9056,68.8859,68.9056,10994.0
2017-09-01 10:55:00,69.91,69.95,69.91,69.92,8452.0,68.9056,68.945,68.9056,68.9155,8452.0
2017-09-01 11:00:00,69.91,69.91,69.85,69.87,11992.0,68.9056,68.9056,68.8465,68.8662,11992.0
2017-09-01 11:05:00,69.88,69.94,69.86,69.93,18367.0,68.8761,68.9352,68.8563,68.9253,18367.0
2017-09-01 11:10:00,69.94,69.94,69.91,69.92,6443.0,68.9352,68.9352,68.9056,68.9155,6443.0
2017-09-01 11:15:00,69.91,69.91,69.86,69.87,15617.0,68.9056,68.9056,68.8563,68.8662,15617.0
2017-09-01 11:20:00,69.88,69.9,69.77,69.81,132258.0,68.8761,68.8958,68.7676,68.8071,132258.0
2017-09-01 11:25:00,69.81,69.84,69.8,69.83,23497.0,68.8071,68.8366,68.7972,68.8268,23497.0
2017-09-01 11:30:00,69.83,69.83,69.79,69.81,23169.0,68.8268,68.8268,68.7873,68.8071,23169.0
2017-09-01 11:35:00,69.81,69.82,69.79,69.82,21197.0,68.8071,68.8169,68.7873,68.8169,21197.0
2017-09-01 11:40:00,69.81,69.83,69.8,69.81,4988.0,68.8071,68.8268,68.7972,68.8071,4988.0
2017-09-01 11:45:00,69.83,69.89,69.83,69.86,6254.0,68.8268,68.8859,68.8268,68.8563,6254.0
2017-09-01 11:50:00,69.88,69.88,69.76,69.76,6076.0,68.8761,68.8761,68.7578,68.7578,6076.0
2017-09-01 11:55:00,69.78,69.82,69.78,69.79,4601.0,68.7775,68.8169,68.7775,68.7873,4601.0
2017-09-01 12:00:00,69.79,69.81,69.79,69.81,4782.0,68.7873,68.8071,68.7873,68.8071,4782.0
2017-09-01 12:05:00,69.81,69.87,69.81,69.86,3795.0,68.8071,68.8662,68.8071,68.8563,3795.0
2017-09-01 12:10:00,69.86,69.87,69.82,69.82,4471.0,68.8563,68.8662,68.8169,68.8169,4471.0
2017-09-01 12:15:00,69.83,69.89,69.82,69.87,4134.0,68.8268,68.8859,68.8169,68.8662,4134.0
2017-09-01 12:20:00,69.87,69.87,69.85,69.87,5116.0,68.8662,68.8662,68.8465,68.8662,5116.0
2017-09-01 12:25:00,69.87,69.94,69.87,69.93,5716.0,68.8662,68.9352,68.8662,68.9253,5716.0
2017-09-01 12:30:00,69.93,69.93,69.88,69.89,6466.0,68.9253,68.9253,68.8761,68.8859,6466.0
2017-09-01 12:35:00,69.88,69.92,69.88,69.92,4848.0,68.8761,68.9155,68.8761,68.9155,4848.0
2017-09-01 12:40:00,69.92,69.93,69.91,69.92,4800.0,68.9155,68.9253,68.9056,68.9155,4800.0
2017-09-01 12:45:00,69.92,69.93,69.86,69.91,9100.0,68.9155,68.9253,68.8563,68.9056,9100.0
2017-09-01 12:50:00,69.91,69.91,69.88,69.91,4400.0,68.9056,68.9056,68.8761,68.9056,4400.0
2017-09-01 12:55:00,69.9,69.94,69.9,69.94,6944.0,68.8958,68.9352,68.8958,68.9352,6944.0
2017-09-01 13:00:00,69.94,69.95,69.93,69.93,3000.0,68.9352,68.945,68.9253,68.9253,3000.0
2017-09-01 13:05:00,69.93,69.93,69.89,69.91,3698.0,68.9253,68.9253,68.8859,68.9056,3698.0
2017-09-01 13:10:00,69.91,69.91,69.89,69.89,2904.0,68.9056,68.9056,68.8859,68.8859,2904.0
2017-09-01 13:15:00,69.9,69.91,69.9,69.91,9300.0,68.8958,68.9056,68.8958,68.9056,9300.0
2017-09-01 13:20:00,69.91,69.92,69.89,69.92,4197.0,68.9056,68.9155,68.8859,68.9155,4197.0
2017-09-01 13:25:00,69.92,69.93,69.88,69.88,3730.0,68.9155,68.9253,68.8761,68.8761,3730.0
2017-09-01 13:30:00,69.88,69.88,69.85,69.87,7014.0,68.8761,68.8761,68.8465,68.8662,7014.0
2017-09-01 13:35:00,69.87,69.87,69.84,69.84,4720.0,68.8662,68.8662,68.8366,68.8366,4720.0
2017-09-01 13:40:00,69.84,69.85,69.82,69.85,4662.0,68.8366,68.8465,68.8169,68.8465,4662.0
2017-09-01 13:45:00,69.85,69.85,69.84,69.85,2300.0,68.8465,68.8465,68.8366,68.8465,2300.0
2017-09-01 13:50:00,69.85,69.91,69.84,69.9,6768.0,68.8465,68.9056,68.8366,68.8958,6768.0
2017-09-01 13:55:00,69.9,69.91,69.87,69.87,6023.0,68.8958,68.9056,68.8662,68.8662,6023.0
2017-09-01 14:00:00,69.87,69.9,69.86,69.9,10604.0,68.8662,68.8958,68.8563,68.8958,10604.0
2017-09-01 14:05:00,69.9,69.9,69.88,69.89,33099.0,68.8958,68.8958,68.8761,68.8859,33099.0
2017-09-01 14:10:00,69.89,69.96,69.89,69.96,14806.0,68.8859,68.9549,68.8859,68.9549,14806.0
2017-09-01 14:15:00,69.96,70.0,69.95,70.0,14976.0,68.9549,68.9943,68.945,68.9943,14976.0
2017-09-01 14:20:00,70.0,70.0,69.95,69.95,7797.0,68.9943,68.9943,68.945,68.945,7797.0
2017-09-01 14:25:00,69.95,69.96,69.91,69.92,10347.0,68.945,68.9549,68.9056,68.9155,10347.0
2017-09-01 14:30:00,69.93,69.94,69.92,69.92,14661.0,68.9253,68.9352,68.9155,68.9155,14661.0
2017-09-01 14:35:00,69.93,69.93,69.92,69.92,5965.0,68.9253,68.9253,68.9155,68.9155,5965.0
2017-09-01 14:40:00,69.92,69.95,69.92,69.94,7210.0,68.9155,68.945,68.9155,68.9352,7210.0
2017-09-01 14:45:00,69.94,69.94,69.91,69.92,5251.0,68.9352,68.9352,68.9056,68.9155,5251.0
2017-09-01 14:50:00,69.92,69.93,69.91,69.91,6542.0,68.9155,68.9253,68.9056,68.9056,6542.0
2017-09-01 14:55:00,69.92,69.94,69.91,69.92,11857.0,68.9155,68.9352,68.9056,68.9155,11857.0
2017-09-01 15:00:00,69.92,69.94,69.92,69.92,10178.0,68.9155,68.9352,68.9155,68.9155,10178.0
2017-09-01 15:05:00,69.93,69.95,69.92,69.93,9701.0,68.9253,68.945,68.9155,68.9253,9701.0
2017-09-01 15:10:00,69.93,69.94,69.9,69.9,11387.0,68.9253,68.9352,68.8958,68.8958,11387.0
2017-09-01 15:15:00,69.9,69.9,69.88,69.9,5823.0,68.8958,68.8958,68.8761,68.8958,5823.0
2017-09-01 15:20:00,69.9,69.91,69.88,69.89,5900.0,68.8958,68.9056,68.8761,68.8859,5900.0
2017-09-01 15:25:00,69.88,69.9,69.87,69.9,16602.0,68.8761,68.8958,68.8662,68.8958,16602.0
2017-09-01 15:30:00,69.9,69.9,69.89,69.89,3807.0,68.8958,68.8958,68.8859,68.8859,3807.0
2017-09-01 15:35:00,69.9,69.91,69.89,69.89,15421.0,68.8958,68.9056,68.8859,68.8859,15421.0
2017-09-01 15:40:00,69.89,69.9,69.84,69.88,19265.0,68.8859,68.8958,68.8366,68.8761,19265.0
2017-09-01 15:45:00,69.88,69.89,69.86,69.87,16624.0,68.8761,68.8859,68.8563,68.8662,16624.0
2017-09-01 15:50:00,69.87,69.92,69.86,69.87,74337.0,68.8662,68.9155,68.8563,68.8662,74337.0
2017-09-01 15:55:00,69.87,69.88,69.85,69.87,107244.0,68.8662,68.8761,68.8465,68.8662,107244.0
2017-09-05 09:30:00,69.94,70.12,69.79,69.84,48723.0,68.9352,69.1126,68.7873,68.8366,48723.0
2017-09-05 09:35:00,69.82,69.93,69.78,69.85,41600.0,68.8169,68.9253,68.7775,68.8465,41600.0
2017-09-05 09:40:00,69.85,69.94,69.83,69.91,25898.0,68.8465,68.9352,68.8268,68.9056,25898.0
2017-09-05 09:45:00,69.92,69.93,69.87,69.88,21180.0,68.9155,68.9253,68.8662,68.8761,21180.0
2017-09-05 09:50:00,69.89,69.9,69.75,69.79,20065.0,68.8859,68.8958,68.7479,68.7873,20065.0
2017-09-05 09:55:00,69.79,69.79,69.67,69.69,14907.0,68.7873,68.7873,68.6691,68.6888,14907.0
2017-09-05 10:00:00,69.69,69.71,69.59,69.64,36363.0,68.6888,68.7085,68.5902,68.6395,36363.0
2017-09-05 10:05:00,69.64,69.69,69.59,69.62,31892.0,68.6395,68.6888,68.5902,68.6198,31892.0
2017-09-05 10:10:00,69.62,69.74,69.6,69.72,39259.0,68.6198,68.7381,68.6001,68.7184,39259.0
2017-09-05 10:15:00,69.71,69.79,69.7,69.74,29638.0,68.7085,68.7873,68.6986,68.7381,29638.0
2017-09-05 10:20:00,69.74,69.76,69.66,69.69,43818.0,68.7381,68.7578,68.6592,68.6888,43818.0
2017-09-05 10:25:00,69.68,69.76,69.66,69.7,54823.0,68.6789,68.7578,68.6592,68.6986,54823.0
2017-09-05 10:30:00,69.69,69.69,69.62,69.62,33798.0,68.6888,68.6888,68.6198,68.6198,33798.0
2017-09-05 10:35:00,69.61,69.64,69.55,69.57,28634.0,68.6099,68.6395,68.5508,68.5705,28634.0
2017-09-05 10:40:00,69.58,69.66,69.56,69.66,29545.0,68.5804,68.6592,68.5607,68.6592,29545.0
2017-09-05 10:45:00,69.65,69.75,69.63,69.73,61782.0,68.6494,68.7479,68.6296,68.7282,61782.0
2017-09-05 10:50:00,69.73,69.73,69.64,69.64,19622.0,68.7282,68.7282,68.6395,68.6395,19622.0
2017-09-05 10:55:00,69.65,69.66,69.61,69.63,8580.0,68.6494,68.6592,68.6099,68.6296,8580.0
2017-09-05 11:00:00,69.62,69.64,69.58,69.63,24768.0,68.6198,68.6395,68.5804,68.6296,24768.0
2017-09-05 11:05:00,69.64,69.65,69.59,69.61,16357.0,68.6395,68.6494,68.5902,68.6099,16357.0
2017-09-05 11:10:00,69.61,69.64,69.6,69.64,14508.0,68.6099,68.6395,68.6001,68.6395,14508.0
2017-09-05 11:15:00,69.64,69.65,69.62,69.62,16889.0,68.6395,68.6494,68.6198,68.6198,16889.0
2017-09-05 11:20:00,69.62,69.62,69.59,69.61,12757.0,68.6198,68.6198,68.5902,68.6099,12757.0
2017-09-05 11:25:00,69.61,69.61,69.58,69.6,13337.0,68.6099,68.6099,68.5804,68.6001,13337.0
2017-09-05 11:30:00,69.59,69.61,69.59,69.59,9789.0,68.5902,68.6099,68.5902,68.5902,9789.0
2017-09-05 11:35:00,69.6,69.61,69.55,69.59,28963.0,68.6001,68.6099,68.5508,68.5902,28963.0
2017-09-05 11:40:00,69.59,69.62,69.59,69.62,14344.0,68.5902,68.6198,68.5902,68.6198,14344.0
2017-09-05 11:45:00,69.62,69.63,69.59,69.62,15210.0,68.6198,68.6296,68.5902,68.6198,15210.0
2017-09-05 11:50:00,69.61,69.63,69.59,69.59,13521.0,68.6099,68.6296,68.5902,68.5902,13521.0
2017-09-05 11:55:00,69.59,69.64,69.59,69.63,17681.0,68.5902,68.6395,68.5902,68.6296,17681.0
2017-09-05 12:00:00,69.63,69.63,69.59,69.61,100883.0,68.6296,68.6296,68.5902,68.6099,100883.0
2017-09-05 12:05:00,69.62,69.65,69.6,69.63,42496.0,68.6198,68.6494,68.6001,68.6296,42496.0
2017-09-05 12:10:00,69.62,69.76,69.58,69.76,74759.0,68.6198,68.7578,68.5804,68.7578,74759.0
2017-09-05 12:15:00,69.76,69.81,69.76,69.79,21652.0,68.7578,68.8071,68.7578,68.7873,21652.0
2017-09-05 12:20:00,69.8,69.8,69.71,69.72,18367.0,68.7972,68.7972,68.7085,68.7184,18367.0
2017-09-05 12:25:00,69.72,69.84,69.72,69.82,67902.0,68.7184,68.8366,68.7184,68.8169,67902.0
2017-09-05 12:30:00,69.83,69.84,69.75,69.75,82751.0,68.8268,68.8366,68.7479,68.7479,82751.0
2017-09-05 12:35:00,69.75,69.88,69.69,69.86,173289.0,68.7479,68.8761,68.6888,68.8563,173289.0
2017-09-05 12:40:00,69.87,69.87,69.83,69.84,29895.0,68.8662,68.8662,68.8268,68.8366,29895.0
2017-09-05 12:45:00,69.83,69.84,69.78,69.79,29070.0,68.8268,68.8366,68.7775,68.7873,29070.0
2017-09-05 12:50:00,69.8,69.81,69.73,69.78,68011.0,68.7972,68.8071,68.7282,68.7775,68011.0
2017-09-05 12:55:00,69.78,69.89,69.77,69.83,105343.0,68.7775,68.8859,68.7676,68.8268,105343.0
2017-09-05 13:00:00,69.82,69.84,69.78,69.78,57747.0,68.8169,68.8366,68.7775,68.7775,57747.0
2017-09-05 13:05:00,69.78,69.83,69.77,69.81,12900.0,68.7775,68.8268,68.7676,68.8071,12900.0
2017-09-05 13:10:00,69.82,69.83,69.77,69.78,11263.0,68.8169,68.8268,68.7676,68.7775,11263.0
2017-09-05 13:15:00,69.78,69.81,69.77,69.81,19945.0,68.7775,68.8071,68.7676,68.8071,19945.0
2017-09-05 13:20:00,69.81,69.86,69.8,69.83,14002.0,68.8071,68.8563,68.7972,68.8268,14002.0
2017-09-05 13:25:00,69.82,69.82,69.78,69.78,13118.0,68.8169,68.8169,68.7775,68.7775,13118.0
2017-09-05 13:30:00,69.79,69.79,69.7,69.7,27818.0,68.7873,68.7873,68.6986,68.6986,27818.0
2017-09-05 13:35:00,69.71,69.73,69.7,69.71,16641.0,68.7085,68.7282,68.6986,68.7085,16641.0
2017-09-05 13:40:00,69.72,69.72,69.67,69.67,9340.0,68.7184,68.7184,68.6691,68.6691,9340.0
2017-09-05 13:45:00,69.7,69.7,69.65,69.66,6563.0,68.6986,68.6986,68.6494,68.6592,6563.0
2017-09-05 13:50:00,69.66,69.75,69.65,69.73,9940.0,68.6592,68.7479,68.6494,68.7282,9940.0
2017-09-05 13:55:00,69.73,69.74,69.66,69.67,11245.0,68.7282,68.7381,68.6592,68.6691,11245.0
2017-09-05 14:00:00,69.67,69.76,69.66,69.75,49382.0,68.6691,68.7578,68.6592,68.7479,49382.0
2017-09-05 14:05:00,69.75,69.75,69.68,69.7,13740.0,68.7479,68.7479,68.6789,68.6986,13740.0
2017-09-05 14:10:00,69.7,69.79,69.69,69.77,60077.0,68.6986,68.7873,68.6888,68.7676,60077.0
2017-09-05 14:15:00,69.76,69.76,69.7,69.76,13622.0,68.7578,68.7578,68.6986,68.7578,13622.0
2017-09-05 14:20:00,69.77,69.79,69.75,69.75,63528.0,68.7676,68.7873,68.7479,68.7479,63528.0
2017-09-05 14:25:00,69.76,69.77,69.74,69.77,24354.0,68.7578,68.7676,68.7381,68.7676,24354.0
2017-09-05 14:30:00,69.78,69.8,69.77,69.79,13563.0,68.7775,68.7972,68.7676,68.7873,13563.0
2017-09-05 14:35:00,69.78,69.83,69.78,69.8,35301.0,68.7775,68.8268,68.7775,68.7972,35301.0
2017-09-05 14:40:00,69.79,69.8,69.73,69.76,15270.0,68.7873,68.7972,68.7282,68.7578,15270.0
2017-09-05 14:45:00,69.77,69.77,69.69,69.72,14442.0,68.7676,68.7676,68.6888,68.7184,14442.0
2017-09-05 14:50:00,69.73,69.73,69.7,69.71,12598.0,68.7282,68.7282,68.6986,68.7085,12598.0
2017-09-05 14:55:00,69.72,69.76,69.7,69.76,7920.0,68.7184,68.7578,68.6986,68.7578,7920.0
2017-09-05 15:00:00,69.76,69.78,69.74,69.76,20176.0,68.7578,68.7775,68.7381,68.7578,20176.0
2017-09-05 15:05:00,69.76,69.76,69.68,69.7,36782.0,68.7578,68.7578,68.6789,68.6986,36782.0
2017-09-05 15:10:00,69.7,69.79,69.7,69.78,28446.0,68.6986,68.7873,68.6986,68.7775,28446.0
2017-09-05 15:15:00,69.78,69.82,69.76,69.81,30738.0,68.7775,68.8169,68.7578,68.8071,30738.0
2017-09-05 15:20:00,69.81,69.83,69.78,69.79,27968.0,68.8071,68.8268,68.7775,68.7873,27968.0
2017-09-05 15:25:00,69.79,69.83,69.78,69.81,42737.0,68.7873,68.8268,68.7775,68.8071,42737.0
2017-09-05 15:30:00,69.82,69.86,69.81,69.84,38682.0,68.8169,68.8563,68.8071,68.8366,38682.0
2017-09-05 15:35:00,69.85,69.91,69.84,69.91,29287.0,68.8465,68.9056,68.8366,68.9056,29287.0
2017-09-05 15:40:00,69.9,69.95,69.9,69.92,36614.0,68.8958,68.945,68.8958,68.9155,36614.0
2017-09-05 15:45:00,69.93,69.94,69.87,69.88,65298.0,68.9253,68.9352,68.8662,68.8761,65298.0
2017-09-05 15:50:00,69.89,69.89,69.84,69.85,122746.0,68.8859,68.8859,68.8366,68.8465,122746.0
2017-09-05 15:55:00,69.85,69.95,69.83,69.84,245649.0,68.8465,68.945,68.8268,68.8366,245649.0
2017-09-06 09:30:00,70.08,70.09,69.69,69.73,20002.0,69.0732,69.083,68.6888,68.7282,20002.0
2017-09-06 09:35:00,69.75,69.95,69.72,69.85,39499.0,68.7479,68.945,68.7184,68.8465,39499.0
2017-09-06 09:40:00,69.8,69.85,69.74,69.75,6670.0,68.7972,68.8465,68.7381,68.7479,6670.0
2017-09-06 09:45:00,69.77,69.89,69.73,69.87,15973.0,68.7676,68.8859,68.7282,68.8662,15973.0
2017-09-06 09:50:00,69.87,69.88,69.79,69.8,12024.0,68.8662,68.8761,68.7873,68.7972,12024.0
2017-09-06 09:55:00,69.79,69.83,69.76,69.81,24700.0,68.7873,68.8268,68.7578,68.8071,24700.0
2017-09-06 10:00:00,69.83,69.87,69.79,69.84,18197.0,68.8268,68.8662,68.7873,68.8366,18197.0
2017-09-06 10:05:00,69.85,69.89,69.82,69.85,19444.0,68.8465,68.8859,68.8169,68.8465,19444.0
2017-09-06 10:10:00,69.85,69.91,69.8,69.87,18410.0,68.8465,68.9056,68.7972,68.8662,18410.0
2017-09-06 10:15:00,69.86,69.96,69.85,69.87,18061.0,68.8563,68.9549,68.8465,68.8662,18061.0
2017-09-06 10:20:00,69.87,69.9,69.85,69.89,17289.0,68.8662,68.8958,68.8465,68.8859,17289.0
2017-09-06 10:25:00,69.88,69.89,69.82,69.83,31962.0,68.8761,68.8859,68.8169,68.8268,31962.0
2017-09-06 10:30:00,69.83,69.9,69.81,69.87,16599.0,68.8268,68.8958,68.8071,68.8662,16599.0
2017-09-06 10:35:00,69.88,69.92,69.88,69.91,25819.0,68.8761,68.9155,68.8761,68.9056,25819.0
2017-09-06 10:40:00,69.91,69.92,69.86,69.91,24472.0,68.9056,68.9155,68.8563,68.9056,24472.0
2017-09-06 10:45:00,69.91,69.99,69.87,69.95,65115.0,68.9056,68.9845,68.8662,68.945,65115.0
2017-09-06 10:50:00,69.96,69.98,69.93,69.98,35083.0,68.9549,68.9746,68.9253,68.9746,35083.0
2017-09-06 10:55:00,69.98,70.01,69.95,69.98,33252.0,68.9746,69.0042,68.945,68.9746,33252.0
2017-09-06 11:00:00,69.98,70.03,69.95,70.0,33953.0,68.9746,69.0239,68.945,68.9943,33953.0
2017-09-06 11:05:00,70.0,70.01,69.96,69.98,26832.0,68.9943,69.0042,68.9549,68.9746,26832.0
2017-09-06 11:10:00,69.99,70.01,69.95,69.95,28048.0,68.9845,69.0042,68.945,68.945,28048.0
2017-09-06 11:15:00,69.95,69.96,69.89,69.9,38430.0,68.945,68.9549,68.8859,68.8958,38430.0
2017-09-06 11:20:00,69.91,69.95,69.89,69.93,31173.0,68.9056,68.945,68.8859,68.9253,31173.0
2017-09-06 11:25:00,69.91,69.93,69.89,69.93,16317.0,68.9056,68.9253,68.8859,68.9253,16317.0
2017-09-06 11:30:00,69.93,70.01,69.93,69.99,7732.0,68.9253,69.0042,68.9253,68.9845,7732.0
2017-09-06 11:35:00,69.99,70.0,69.93,69.94,12386.0,68.9845,68.9943,68.9253,68.9352,12386.0
2017-09-06 11:40:00,69.93,69.93,69.84,69.85,12127.0,68.9253,68.9253,68.8366,68.8465,12127.0
2017-09-06 11:45:00,69.85,69.86,69.83,69.84,8241.0,68.8465,68.8563,68.8268,68.8366,8241.0
2017-09-06 11:50:00,69.85,69.85,69.79,69.85,6685.0,68.8465,68.8465,68.7873,68.8465,6685.0
2017-09-06 11:55:00,69.85,69.88,69.85,69.86,5700.0,68.8465,68.8761,68.8465,68.8563,5700.0
2017-09-06 12:00:00,69.87,69.87,69.78,69.79,9458.0,68.8662,68.8662,68.7775,68.7873,9458.0
2017-09-06 12:05:00,69.79,69.82,69.79,69.8,3930.0,68.7873,68.8169,68.7873,68.7972,3930.0
2017-09-06 12:10:00,69.8,69.84,69.8,69.83,4948.0,68.7972,68.8366,68.7972,68.8268,4948.0
2017-09-06 12:15:00,69.82,69.82,69.78,69.8,4011.0,68.8169,68.8169,68.7775,68.7972,4011.0
2017-09-06 12:20:00,69.78,69.83,69.78,69.83,6214.0,68.7775,68.8268,68.7775,68.8268,6214.0
2017-09-06 12:25:00,69.83,69.85,69.81,69.84,10137.0,68.8268,68.8465,68.8071,68.8366,10137.0
2017-09-06 12:30:00,69.84,69.85,69.81,69.83,7047.0,68.8366,68.8465,68.8071,68.8268,7047.0
2017-09-06 12:35:00,69.84,69.89,69.84,69.89,7428.0,68.8366,68.8859,68.8366,68.8859,7428.0
2017-09-06 12:40:00,69.88,69.91,69.88,69.89,6436.0,68.8761,68.9056,68.8761,68.8859,6436.0
2017-09-06 12:45:00,69.89,69.91,69.87,69.88,6792.0,68.8859,68.9056,68.8662,68.8761,6792.0
2017-09-06 12:50:00,69.89,69.91,69.86,69.9,12394.0,68.8859,68.9056,68.8563,68.8958,12394.0
2017-09-06 12:55:00,69.89,69.9,69.81,69.84,14351.0,68.8859,68.8958,68.8071,68.8366,14351.0
2017-09-06 13:00:00,69.84,69.86,69.81,69.83,13128.0,68.8366,68.8563,68.8071,68.8268,13128.0
2017-09-06 13:05:00,69.83,69.83,69.78,69.8,4215.0,68.8268,68.8268,68.7775,68.7972,4215.0
2017-09-06 13:10:00,69.8,69.8,69.69,69.73,10749.0,68.7972,68.7972,68.6888,68.7282,10749.0
2017-09-06 13:15:00,69.73,69.76,69.71,69.72,8682.0,68.7282,68.7578,68.7085,68.7184,8682.0
2017-09-06 13:20:00,69.72,69.75,69.65,69.69,7361.0,68.7184,68.7479,68.6494,68.6888,7361.0
2017-09-06 13:25:00,69.68,69.68,69.64,69.66,11008.0,68.6789,68.6789,68.6395,68.6592,11008.0
2017-09-06 13:30:00,69.67,69.72,69.67,69.7,4896.0,68.6691,68.7184,68.6691,68.6986,4896.0
2017-09-06 13:35:00,69.69,69.71,69.68,69.7,11627.0,68.6888,68.7085,68.6789,68.6986,11627.0
2017-09-06 13:40:00,69.7,69.7,69.66,69.67,26784.0,68.6986,68.6986,68.6592,68.6691,26784.0
2017-09-06 13:45:00,69.67,69.7,69.66,69.7,6549.0,68.6691,68.6986,68.6592,68.6986,6549.0
2017-09-06 13:50:00,69.7,69.72,69.65,69.66,14827.0,68.6986,68.7184,68.6494,68.6592,14827.0
2017-09-06 13:55:00,69.66,69.67,69.65,69.66,10736.0,68.6592,68.6691,68.6494,68.6592,10736.0
2017-09-06 14:00:00,69.66,69.66,69.61,69.63,30188.0,68.6592,68.6592,68.6099,68.6296,30188.0
2017-09-06 14:05:00,69.64,69.69,69.64,69.69,7920.0,68.6395,68.6888,68.6395,68.6888,7920.0
2017-09-06 14:10:00,69.68,69.69,69.64,69.65,6513.0,68.6789,68.6888,68.6395,68.6494,6513.0
2017-09-06 14:15:00,69.65,69.65,69.62,69.63,12095.0,68.6494,68.6494,68.6198,68.6296,12095.0
2017-09-06 14:20:00,69.63,69.66,69.62,69.65,18502.0,68.6296,68.6592,68.6198,68.6494,18502.0
2017-09-06 14:25:00,69.65,69.65,69.61,69.63,11004.0,68.6494,68.6494,68.6099,68.6296,11004.0
2017-09-06 14:30:00,69.63,69.65,69.6,69.62,9713.0,68.6296,68.6494,68.6001,68.6198,9713.0
2017-09-06 14:35:00,69.63,69.64,69.61,69.63,6677.0,68.6296,68.6395,68.6099,68.6296,6677.0
2017-09-06 14:40:00,69.62,69.66,69.61,69.65,9256.0,68.6198,68.6592,68.6099,68.6494,9256.0
2017-09-06 14:45:00,69.66,69.69,69.63,69.69,8357.0,68.6592,68.6888,68.6296,68.6888,8357.0
2017-09-06 14:50:00,69.7,69.72,69.65,69.72,12548.0,68.6986,68.7184,68.6494,68.7184,12548.0
2017-09-06 14:55:00,69.71,69.74,69.71,69.74,5518.0,68.7085,68.7381,68.7085,68.7381,5518.0
2017-09-06 15:00:00,69.73,69.74,69.69,69.7,9795.0,68.7282,68.7381,68.6888,68.6986,9795.0
2017-09-06 15:05:00,69.71,69.74,69.68,69.73,13375.0,68.7085,68.7381,68.6789,68.7282,13375.0
2017-09-06 15:10:00,69.73,69.76,69.71,69.72,13697.0,68.7282,68.7578,68.7085,68.7184,13697.0
2017-09-06 15:15:00,69.72,69.77,69.71,69.77,9653.0,68.7184,68.7676,68.7085,68.7676,9653.0
2017-09-06 15:20:00,69.77,69.77,69.72,69.74,22712.0,68.7676,68.7676,68.7184,68.7381,22712.0
2017-09-06 15:25:00,69.74,69.76,69.72,69.76,14491.0,68.7381,68.7578,68.7184,68.7578,14491.0
2017-09-06 15:30:00,69.76,69.78,69.7,69.72,26984.0,68.7578,68.7775,68.6986,68.7184,26984.0
2017-09-06 15:35:00,69.72,69.72,69.68,69.69,20404.0,68.7184,68.7184,68.6789,68.6888,20404.0
2017-09-06 15:40:00,69.68,69.74,69.68,69.71,30773.0,68.6789,68.7381,68.6789,68.7085,30773.0
2017-09-06 15:45:00,69.7,69.72,69.69,69.71,27715.0,68.6986,68.7184,68.6888,68.7085,27715.0
2017-09-06 15:50:00,69.71,69.75,69.7,69.73,25831.0,68.7085,68.7479,68.6986,68.7282,25831.0
2017-09-06 15:55:00,69.73,69.73,69.67,69.7,156780.0,68.7282,68.7282,68.6691,68.6986,156780.0
2017-09-07 09:30:00,69.89,69.98,69.74,69.86,23194.0,68.8859,68.9746,68.7381,68.8563,23194.0
2017-09-07 09:35:00,69.85,69.87,69.76,69.8,20003.0,68.8465,68.8662,68.7578,68.7972,20003.0
2017-09-07 09:40:00,69.78,69.89,69.77,69.86,9595.0,68.7775,68.8859,68.7676,68.8563,9595.0
2017-09-07 09:45:00,69.87,69.9,69.83,69.84,14498.0,68.8662,68.8958,68.8268,68.8366,14498.0
2017-09-07 09:50:00,69.85,69.96,69.85,69.96,9923.0,68.8465,68.9549,68.8465,68.9549,9923.0
2017-09-07 09:55:00,69.93,70.08,69.93,70.06,18403.0,68.9253,69.0732,68.9253,69.0535,18403.0
2017-09-07 10:00:00,70.06,70.06,69.94,69.97,28541.0,69.0535,69.0535,68.9352,68.9648,28541.0
2017-09-07 10:05:00,69.99,70.06,69.93,70.06,31112.0,68.9845,69.0535,68.9253,69.0535,31112.0
2017-09-07 10:10:00,70.08,70.25,70.06,70.22,22745.0,69.0732,69.2407,69.0535,69.2112,22745.0
2017-09-07 10:15:00,70.22,70.36,70.22,70.34,11431.0,69.2112,69.3492,69.2112,69.3294,11431.0
2017-09-07 10:20:00,70.34,70.34,70.27,70.29,24978.0,69.3294,69.3294,69.2605,69.2802,24978.0
2017-09-07 10:25:00,70.28,70.33,70.26,70.31,17361.0,69.2703,69.3196,69.2506,69.2999,17361.0
2017-09-07 10:30:00,70.31,70.34,70.3,70.3,18948.0,69.2999,69.3294,69.29,69.29,18948.0
2017-09-07 10:35:00,70.31,70.32,70.2,70.2,32847.0,69.2999,69.3097,69.1915,69.1915,32847.0
2017-09-07 10:40:00,70.22,70.29,70.21,70.26,14279.0,69.2112,69.2802,69.2013,69.2506,14279.0
2017-09-07 10:45:00,70.27,70.29,70.25,70.28,10734.0,69.2605,69.2802,69.2407,69.2703,10734.0
2017-09-07 10:50:00,70.28,70.34,70.28,70.33,7591.0,69.2703,69.3294,69.2703,69.3196,7591.0
2017-09-07 10:55:00,70.33,70.35,70.29,70.3,9913.0,69.3196,69.3393,69.2802,69.29,9913.0
2017-09-07 11:00:00,70.29,70.31,70.25,70.25,8246.0,69.2802,69.2999,69.2407,69.2407,8246.0
2017-09-07 11:05:00,70.25,70.25,70.18,70.2,7485.0,69.2407,69.2407,69.1717,69.1915,7485.0
2017-09-07 11:10:00,70.2,70.24,70.17,70.24,11156.0,69.1915,69.2309,69.1619,69.2309,11156.0
2017-09-07 11:15:00,70.23,70.27,70.21,70.24,8769.0,69.221,69.2605,69.2013,69.2309,8769.0
2017-09-07 11:20:00,70.23,70.3,70.22,70.3,7847.0,69.221,69.29,69.2112,69.29,7847.0
2017-09-07 11:25:00,70.29,70.31,70.28,70.3,11394.0,69.2802,69.2999,69.2703,69.29,11394.0
2017-09-07 11:30:00,70.3,70.35,70.3,70.35,11174.0,69.29,69.3393,69.29,69.3393,11174.0
2017-09-07 11:35:00,70.34,70.35,70.26,70.34,10255.0,69.3294,69.3393,69.2506,69.3294,10255.0
2017-09-07 11:40:00,70.34,70.35,70.31,70.33,7052.0,69.3294,69.3393,69.2999,69.3196,7052.0
2017-09-07 11:45:00,70.33,70.33,70.3,70.31,6725.0,69.3196,69.3196,69.29,69.2999,6725.0
2017-09-07 11:50:00,70.31,70.32,70.27,70.31,7665.0,69.2999,69.3097,69.2605,69.2999,7665.0
2017-09-07 11:55:00,70.3,70.31,70.23,70.25,9047.0,69.29,69.2999,69.221,69.2407,9047.0
2017-09-07 12:00:00,70.23,70.27,70.21,70.23,8967.0,69.221,69.2605,69.2013,69.221,8967.0
2017-09-07 12:05:00,70.23,70.28,70.22,70.28,8044.0,69.221,69.2703,69.2112,69.2703,8044.0
2017-09-07 12:10:00,70.28,70.31,70.26,70.27,41772.0,69.2703,69.2999,69.2506,69.2605,41772.0
2017-09-07 12:15:00,70.26,70.27,70.2,70.23,10885.0,69.2506,69.2605,69.1915,69.221,10885.0
2017-09-07 12:20:00,70.22,70.22,70.12,70.13,9837.0,69.2112,69.2112,69.1126,69.1225,9837.0
2017-09-07 12:25:00,70.12,70.12,70.09,70.11,6651.0,69.1126,69.1126,69.083,69.1027,6651.0
2017-09-07 12:30:00,70.12,70.17,70.1,70.16,4686.0,69.1126,69.1619,69.0929,69.152,4686.0
2017-09-07 12:35:00,70.16,70.18,70.14,70.18,5164.0,69.152,69.1717,69.1323,69.1717,5164.0
2017-09-07 12:40:00,70.18,70.2,70.16,70.19,6959.0,69.1717,69.1915,69.152,69.1816,6959.0
2017-09-07 12:45:00,70.18,70.19,70.17,70.18,6662.0,69.1717,69.1816,69.1619,69.1717,6662.0
2017-09-07 12:50:00,70.19,70.23,70.16,70.23,9620.0,69.1816,69.221,69.152,69.221,9620.0
2017-09-07 12:55:00,70.22,70.24,70.19,70.22,5366.0,69.2112,69.2309,69.1816,69.2112,5366.0
2017-09-07 13:00:00,70.22,70.22,70.19,70.19,5743.0,69.2112,69.2112,69.1816,69.1816,5743.0
2017-09-07 13:05:00,70.19,70.21,70.17,70.2,9468.0,69.1816,69.2013,69.1619,69.1915,9468.0
2017-09-07 13:10:00,70.2,70.22,70.18,70.22,5780.0,69.1915,69.2112,69.1717,69.2112,5780.0
2017-09-07 13:15:00,70.22,70.22,70.18,70.18,8224.0,69.2112,69.2112,69.1717,69.1717,8224.0
2017-09-07 13:20:00,70.19,70.2,70.16,70.18,7711.0,69.1816,69.1915,69.152,69.1717,7711.0
2017-09-07 13:25:00,70.19,70.24,70.18,70.24,7712.0,69.1816,69.2309,69.1717,69.2309,7712.0
2017-09-07 13:30:00,70.25,70.25,70.2,70.22,7173.0,69.2407,69.2407,69.1915,69.2112,7173.0
2017-09-07 13:35:00,70.23,70.26,70.22,70.24,7467.0,69.221,69.2506,69.2112,69.2309,7467.0
2017-09-07 13:40:00,70.25,70.29,70.23,70.29,10100.0,69.2407,69.2802,69.221,69.2802,10100.0
2017-09-07 13:45:00,70.29,70.3,70.25,70.26,8087.0,69.2802,69.29,69.2407,69.2506,8087.0
2017-09-07 13:50:00,70.25,70.27,70.23,70.23,8236.0,69.2407,69.2605,69.221,69.221,8236.0
2017-09-07 13:55:00,70.24,70.24,70.23,70.24,2720.0,69.2309,69.2309,69.221,69.2309,2720.0
2017-09-07 14:00:00,70.24,70.26,70.22,70.24,15276.0,69.2309,69.2506,69.2112,69.2309,15276.0
2017-09-07 14:05:00,70.25,70.29,70.24,70.28,9364.0,69.2407,69.2802,69.2309,69.2703,9364.0
2017-09-07 14:10:00,70.28,70.29,70.25,70.25,31069.0,69.2703,69.2802,69.2407,69.2407,31069.0
2017-09-07 14:15:00,70.26,70.29,70.25,70.28,18465.0,69.2506,69.2802,69.2407,69.2703,18465.0
2017-09-07 14:20:00,70.28,70.28,70.24,70.26,22867.0,69.2703,69.2703,69.2309,69.2506,22867.0
2017-09-07 14:25:00,70.25,70.26,70.22,70.24,11721.0,69.2407,69.2506,69.2112,69.2309,11721.0
2017-09-07 14:30:00,70.23,70.24,70.21,70.23,7171.0,69.221,69.2309,69.2013,69.221,7171.0
2017-09-07 14:35:00,70.22,70.28,70.22,70.28,7321.0,69.2112,69.2703,69.2112,69.2703,7321.0
2017-09-07 14:40:00,70.27,70.28,70.2,70.21,11521.0,69.2605,69.2703,69.1915,69.2013,11521.0
2017-09-07 14:45:00,70.2,70.25,70.19,70.25,10483.0,69.1915,69.2407,69.1816,69.2407,10483.0
2017-09-07 14:50:00,70.24,70.25,70.21,70.22,10656.0,69.2309,69.2407,69.2013,69.2112,10656.0
2017-09-07 14:55:00,70.23,70.23,70.19,70.22,11628.0,69.221,69.221,69.1816,69.2112,11628.0
2017-09-07 15:00:00,70.21,70.23,70.18,70.19,10074.0,69.2013,69.221,69.1717,69.1816,10074.0
2017-09-07 15:05:00,70.19,70.21,70.17,70.2,9537.0,69.1816,69.2013,69.1619,69.1915,9537.0
2017-09-07 15:10:00,70.21,70.21,70.16,70.17,8942.0,69.2013,69.2013,69.152,69.1619,8942.0
2017-09-07 15:15:00,70.16,70.16,70.13,70.14,10973.0,69.152,69.152,69.1225,69.1323,10973.0
2017-09-07 15:20:00,70.14,70.19,70.13,70.15,25055.0,69.1323,69.1816,69.1225,69.1422,25055.0
2017-09-07 15:25:00,70.14,70.14,70.1,70.14,12563.0,69.1323,69.1323,69.0929,69.1323,12563.0
2017-09-07 15:30:00,70.14,70.18,70.12,70.13,19108.0,69.1323,69.1717,69.1126,69.1225,19108.0
2017-09-07 15:35:00,70.14,70.24,70.12,70.24,17163.0,69.1323,69.2309,69.1126,69.2309,17163.0
2017-09-07 15:40:00,70.23,70.37,70.23,70.36,25379.0,69.221,69.359,69.221,69.3492,25379.0
2017-09-07 15:45:00,70.37,70.37,70.33,70.34,41416.0,69.359,69.359,69.3196,69.3294,41416.0
2017-09-07 15:50:00,70.33,70.35,70.29,70.31,41737.0,69.3196,69.3393,69.2802,69.2999,41737.0
2017-09-07 15:55:00,70.31,70.38,70.29,70.3,139511.0,69.2999,69.3689,69.2802,69.29,139511.0
2017-09-08 09:30:00,70.23,70.28,70.06,70.18,16861.0,69.221,69.2703,69.0535,69.1717,16861.0
2017-09-08 09:35:00,70.21,70.29,70.11,70.13,14484.0,69.2013,69.2802,69.1027,69.1225,14484.0
2017-09-08 09:40:00,70.15,70.21,70.12,70.13,11844.0,69.1422,69.2013,69.1126,69.1225,11844.0
2017-09-08 09:45:00,70.13,70.15,70.03,70.1,10658.0,69.1225,69.1422,69.0239,69.0929,10658.0
2017-09-08 09:50:00,70.1,70.2,70.09,70.1,13627.0,69.0929,69.1915,69.083,69.0929,13627.0
2017-09-08 09:55:00,70.1,70.11,70.07,70.1,6814.0,69.0929,69.1027,69.0633,69.0929,6814.0
2017-09-08 10:00:00,70.09,70.14,70.09,70.14,15756.0,69.083,69.1323,69.083,69.1323,15756.0
2017-09-08 10:05:00,70.15,70.23,70.14,70.23,8298.0,69.1422,69.221,69.1323,69.221,8298.0
2017-09-08 10:10:00,70.24,70.29,70.23,70.28,7374.0,69.2309,69.2802,69.221,69.2703,7374.0
2017-09-08 10:15:00,70.28,70.34,70.28,70.33,13161.0,69.2703,69.3294,69.2703,69.3196,13161.0
2017-09-08 10:20:00,70.33,70.37,70.32,70.35,9014.0,69.3196,69.359,69.3097,69.3393,9014.0
2017-09-08 10:25:00,70.36,70.4,70.3,70.3,9480.0,69.3492,69.3886,69.29,69.29,9480.0
2017-09-08 10:30:00,70.31,70.31,70.27,70.27,3700.0,69.2999,69.2999,69.2605,69.2605,3700.0
2017-09-08 10:35:00,70.26,70.35,70.25,70.35,9598.0,69.2506,69.3393,69.2407,69.3393,9598.0
2017-09-08 10:40:00,70.35,70.35,70.29,70.29,14181.0,69.3393,69.3393,69.2802,69.2802,14181.0
2017-09-08 10:45:00,70.3,70.33,70.28,70.28,7031.0,69.29,69.3196,69.2703,69.2703,7031.0
2017-09-08 10:50:00,70.26,70.34,70.26,70.33,10002.0,69.2506,69.3294,69.2506,69.3196,10002.0
2017-09-08 10:55:00,70.33,70.35,70.32,70.34,13715.0,69.3196,69.3393,69.3097,69.3294,13715.0
2017-09-08 11:00:00,70.33,70.35,70.32,70.32,7387.0,69.3196,69.3393,69.3097,69.3097,7387.0
2017-09-08 11:05:00,70.32,70.34,70.3,70.33,11386.0,69.3097,69.3294,69.29,69.3196,11386.0
2017-09-08 11:10:00,70.32,70.37,70.32,70.37,12648.0,69.3097,69.359,69.3097,69.359,12648.0
2017-09-08 11:15:00,70.36,70.39,70.35,70.36,10386.0,69.3492,69.3787,69.3393,69.3492,10386.0
2017-09-08 11:20:00,70.37,70.43,70.36,70.42,10873.0,69.359,69.4182,69.3492,69.4083,10873.0
2017-09-08 11:25:00,70.42,70.43,70.39,70.4,5700.0,69.4083,69.4182,69.3787,69.3886,5700.0
2017-09-08 11:30:00,70.4,70.42,70.38,70.38,6334.0,69.3886,69.4083,69.3689,69.3689,6334.0
2017-09-08 11:35:00,70.38,70.4,70.37,70.37,5000.0,69.3689,69.3886,69.359,69.359,5000.0
2017-09-08 11:40:00,70.38,70.38,70.29,70.3,11744.0,69.3689,69.3689,69.2802,69.29,11744.0
2017-09-08 11:45:00,70.3,70.31,70.28,70.3,5253.0,69.29,69.2999,69.2703,69.29,5253.0
2017-09-08 11:50:00,70.29,70.31,70.29,70.31,5218.0,69.2802,69.2999,69.2802,69.2999,5218.0
2017-09-08 11:55:00,70.3,70.33,70.3,70.3,6605.0,69.29,69.3196,69.29,69.29,6605.0
2017-09-08 12:00:00,70.29,70.34,70.28,70.33,6274.0,69.2802,69.3294,69.2703,69.3196,6274.0
2017-09-08 12:05:00,70.34,70.39,70.34,70.36,11300.0,69.3294,69.3787,69.3294,69.3492,11300.0
2017-09-08 12:10:00,70.37,70.38,70.34,70.35,5700.0,69.359,69.3689,69.3294,69.3393,5700.0
2017-09-08 12:15:00,70.35,70.38,70.34,70.38,6700.0,69.3393,69.3689,69.3294,69.3689,6700.0
2017-09-08 12:20:00,70.39,70.42,70.38,70.42,4157.0,69.3787,69.4083,69.3689,69.4083,4157.0
2017-09-08 12:25:00,70.42,70.46,70.42,70.45,5205.0,69.4083,69.4477,69.4083,69.4379,5205.0
2017-09-08 12:30:00,70.46,70.46,70.44,70.45,6450.0,69.4477,69.4477,69.428,69.4379,6450.0
2017-09-08 12:35:00,70.45,70.45,70.43,70.45,2595.0,69.4379,69.4379,69.4182,69.4379,2595.0
2017-09-08 12:40:00,70.44,70.46,70.44,70.45,4233.0,69.428,69.4477,69.428,69.4379,4233.0
2017-09-08 12:45:00,70.45,70.46,70.45,70.45,2624.0,69.4379,69.4477,69.4379,69.4379,2624.0
2017-09-08 12:50:00,70.46,70.49,70.45,70.48,4670.0,69.4477,69.4773,69.4379,69.4674,4670.0
2017-09-08 12:55:00,70.48,70.49,70.47,70.48,4313.0,69.4674,69.4773,69.4576,69.4674,4313.0
2017-09-08 13:00:00,70.48,70.48,70.45,70.47,6570.0,69.4674,69.4674,69.4379,69.4576,6570.0
2017-09-08 13:05:00,70.49,70.51,70.48,70.51,3400.0,69.4773,69.497,69.4674,69.497,3400.0
2017-09-08 13:10:00,70.5,70.51,70.49,70.51,5579.0,69.4871,69.497,69.4773,69.497,5579.0
2017-09-08 13:15:00,70.51,70.55,70.5,70.53,13681.0,69.497,69.5364,69.4871,69.5167,13681.0
2017-09-08 13:20:00,70.53,70.53,70.49,70.5,8612.0,69.5167,69.5167,69.4773,69.4871,8612.0
2017-09-08 13:25:00,70.5,70.55,70.49,70.53,6749.0,69.4871,69.5364,69.4773,69.5167,6749.0
2017-09-08 13:30:00,70.53,70.54,70.53,70.53,6242.0,69.5167,69.5266,69.5167,69.5167,6242.0
2017-09-08 13:35:00,70.53,70.54,70.51,70.52,3500.0,69.5167,69.5266,69.497,69.5069,3500.0
2017-09-08 13:40:00,70.51,70.52,70.5,70.51,32243.0,69.497,69.5069,69.4871,69.497,32243.0
2017-09-08 13:45:00,70.51,70.54,70.5,70.53,5562.0,69.497,69.5266,69.4871,69.5167,5562.0
2017-09-08 13:50:00,70.54,70.58,70.53,70.58,9809.0,69.5266,69.566,69.5167,69.566,9809.0
2017-09-08 13:55:00,70.58,70.6,70.57,70.58,6183.0,69.566,69.5857,69.5561,69.566,6183.0
2017-09-08 14:00:00,70.58,70.58,70.55,70.56,13789.0,69.566,69.566,69.5364,69.5463,13789.0
2017-09-08 14:05:00,70.56,70.61,70.56,70.61,18825.0,69.5463,69.5956,69.5463,69.5956,18825.0
2017-09-08 14:10:00,70.6,70.61,70.58,70.6,12285.0,69.5857,69.5956,69.566,69.5857,12285.0
2017-09-08 14:15:00,70.6,70.66,70.58,70.65,20362.0,69.5857,69.6448,69.566,69.635,20362.0
2017-09-08 14:20:00,70.65,70.67,70.64,70.67,16979.0,69.635,69.6547,69.6251,69.6547,16979.0
2017-09-08 14:25:00,70.66,70.71,70.63,70.7,25061.0,69.6448,69.6941,69.6153,69.6843,25061.0
2017-09-08 14:30:00,70.71,70.74,70.71,70.73,6209.0,69.6941,69.7237,69.6941,69.7138,6209.0
2017-09-08 14:35:00,70.73,70.76,70.73,70.75,10246.0,69.7138,69.7434,69.7138,69.7336,10246.0
2017-09-08 14:40:00,70.75,70.77,70.74,70.77,5839.0,69.7336,69.7533,69.7237,69.7533,5839.0
2017-09-08 14:45:00,70.77,70.77,70.69,70.72,14943.0,69.7533,69.7533,69.6744,69.704,14943.0
2017-09-08 14:50:00,70.7,70.72,70.69,70.7,7716.0,69.6843,69.704,69.6744,69.6843,7716.0
2017-09-08 14:55:00,70.7,70.72,70.68,70.72,8518.0,69.6843,69.704,69.6646,69.704,8518.0
2017-09-08 15:00:00,70.71,70.72,70.68,70.69,11632.0,69.6941,69.704,69.6646,69.6744,11632.0
2017-09-08 15:05:00,70.69,70.69,70.6,70.61,35185.0,69.6744,69.6744,69.5857,69.5956,35185.0
2017-09-08 15:10:00,70.61,70.63,70.59,70.59,15189.0,69.5956,69.6153,69.5759,69.5759,15189.0
2017-09-08 15:15:00,70.59,70.64,70.57,70.57,25644.0,69.5759,69.6251,69.5561,69.5561,25644.0
2017-09-08 15:20:00,70.58,70.62,70.57,70.61,20520.0,69.566,69.6054,69.5561,69.5956,20520.0
2017-09-08 15:25:00,70.62,70.64,70.6,70.63,21368.0,69.6054,69.6251,69.5857,69.6153,21368.0
2017-09-08 15:30:00,70.63,70.64,70.6,70.62,24466.0,69.6153,69.6251,69.5857,69.6054,24466.0
2017-09-08 15:35:00,70.61,70.66,70.61,70.66,22489.0,69.5956,69.6448,69.5956,69.6448,22489.0
2017-09-08 15:40:00,70.66,70.66,70.57,70.62,37998.0,69.6448,69.6448,69.5561,69.6054,37998.0
2017-09-08 15:45:00,70.62,70.64,70.59,70.64,49265.0,69.6054,69.6251,69.5759,69.6251,49265.0
2017-09-08 15:50:00,70.63,70.66,70.62,70.64,53819.0,69.6153,69.6448,69.6054,69.6251,53819.0
2017-09-08 15:55:00,70.63,70.69,70.63,70.64,100450.0,69.6153,69.6744,69.6153,69.6251,100450.0
2017-09-11 09:30:00,70.63,70.75,70.62,70.64,36409.0,69.6153,69.7336,69.6054,69.6251,36409.0
2017-09-11 09:35:00,70.66,70.89,70.65,70.89,42657.0,69.6448,69.8715,69.635,69.8715,42657.0
2017-09-11 09:40:00,70.9,70.9,70.8,70.83,4506.0,69.8814,69.8814,69.7828,69.8124,4506.0
2017-09-11 09:45:00,70.82,70.97,70.82,70.96,12665.0,69.8025,69.9504,69.8025,69.9405,12665.0
2017-09-11 09:50:00,70.96,70.99,70.91,70.99,9793.0,69.9405,69.9701,69.8913,69.9701,9793.0
2017-09-11 09:55:00,70.99,70.99,70.92,70.92,7366.0,69.9701,69.9701,69.9011,69.9011,7366.0
2017-09-11 10:00:00,70.93,70.95,70.85,70.94,8287.0,69.911,69.9307,69.8321,69.9208,8287.0
2017-09-11 10:05:00,70.93,70.97,70.9,70.97,7439.0,69.911,69.9504,69.8814,69.9504,7439.0
2017-09-11 10:10:00,70.97,71.06,70.97,71.05,13437.0,69.9504,70.0391,69.9504,70.0292,13437.0
2017-09-11 10:15:00,71.04,71.07,71.02,71.06,8225.0,70.0194,70.049,69.9997,70.0391,8225.0
2017-09-11 10:20:00,71.09,71.1,71.06,71.08,15480.0,70.0687,70.0785,70.0391,70.0588,15480.0
2017-09-11 10:25:00,71.08,71.09,71.06,71.07,10746.0,70.0588,70.0687,70.0391,70.049,10746.0
2017-09-11 10:30:00,71.08,71.21,71.07,71.19,8636.0,70.0588,70.1869,70.049,70.1672,8636.0
2017-09-11 10:35:00,71.19,71.22,71.17,71.21,9119.0,70.1672,70.1968,70.1475,70.1869,9119.0
2017-09-11 10:40:00,71.21,71.21,71.17,71.2,7052.0,70.1869,70.1869,70.1475,70.1771,7052.0
2017-09-11 10:45:00,71.19,71.21,71.15,71.16,5734.0,70.1672,70.1869,70.1278,70.1377,5734.0
2017-09-11 10:50:00,71.16,71.17,71.13,71.16,6160.0,70.1377,70.1475,70.1081,70.1377,6160.0
2017-09-11 10:55:00,71.15,71.24,71.15,71.24,8155.0,70.1278,70.2165,70.1278,70.2165,8155.0
2017-09-11 11:00:00,71.24,71.25,71.21,71.25,10022.0,70.2165,70.2264,70.1869,70.2264,10022.0
2017-09-11 11:05:00,71.25,71.25,71.19,71.19,4436.0,70.2264,70.2264,70.1672,70.1672,4436.0
2017-09-11 11:10:00,71.19,71.23,71.17,71.22,7146.0,70.1672,70.2067,70.1475,70.1968,7146.0
2017-09-11 11:15:00,71.24,71.24,71.19,71.22,8985.0,70.2165,70.2165,70.1672,70.1968,8985.0
2017-09-11 11:20:00,71.22,71.24,71.2,71.24,25162.0,70.1968,70.2165,70.1771,70.2165,25162.0
2017-09-11 11:25:00,71.23,71.23,71.18,71.18,7406.0,70.2067,70.2067,70.1574,70.1574,7406.0
2017-09-11 11:30:00,71.18,71.2,71.14,71.16,10240.0,70.1574,70.1771,70.118,70.1377,10240.0
2017-09-11 11:35:00,71.17,71.18,71.15,71.16,6410.0,70.1475,70.1574,70.1278,70.1377,6410.0
2017-09-11 11:40:00,71.15,71.21,71.15,71.2,8555.0,70.1278,70.1869,70.1278,70.1771,8555.0
2017-09-11 11:45:00,71.19,71.2,71.17,71.2,4970.0,70.1672,70.1771,70.1475,70.1771,4970.0
2017-09-11 11:50:00,71.2,71.22,71.18,71.2,5008.0,70.1771,70.1968,70.1574,70.1771,5008.0
2017-09-11 11:55:00,71.21,71.23,71.16,71.18,8909.0,70.1869,70.2067,70.1377,70.1574,8909.0
2017-09-11 12:00:00,71.19,71.19,71.15,71.16,4223.0,70.1672,70.1672,70.1278,70.1377,4223.0
2017-09-11 12:05:00,71.16,71.18,71.15,71.18,8806.0,70.1377,70.1574,70.1278,70.1574,8806.0
2017-09-11 12:10:00,71.17,71.18,71.14,71.16,7170.0,70.1475,70.1574,70.118,70.1377,7170.0
2017-09-11 12:15:00,71.15,71.17,71.13,71.15,4239.0,70.1278,70.1475,70.1081,70.1278,4239.0
2017-09-11 12:20:00,71.14,71.17,71.13,71.17,8616.0,70.118,70.1475,70.1081,70.1475,8616.0
2017-09-11 12:25:00,71.17,71.19,71.17,71.18,5934.0,70.1475,70.1672,70.1475,70.1574,5934.0
2017-09-11 12:30:00,71.18,71.18,71.15,71.16,5201.0,70.1574,70.1574,70.1278,70.1377,5201.0
2017-09-11 12:35:00,71.16,71.19,71.15,71.19,8675.0,70.1377,70.1672,70.1278,70.1672,8675.0
2017-09-11 12:40:00,71.19,71.24,71.18,71.23,4697.0,70.1672,70.2165,70.1574,70.2067,4697.0
2017-09-11 12:45:00,71.22,71.24,71.22,71.22,4710.0,70.1968,70.2165,70.1968,70.1968,4710.0
2017-09-11 12:50:00,71.23,71.24,71.2,71.23,6551.0,70.2067,70.2165,70.1771,70.2067,6551.0
2017-09-11 12:55:00,71.23,71.24,71.19,71.2,9106.0,70.2067,70.2165,70.1672,70.1771,9106.0
2017-09-11 13:00:00,71.21,71.23,71.2,71.21,5956.0,70.1869,70.2067,70.1771,70.1869,5956.0
2017-09-11 13:05:00,71.21,71.23,71.18,71.22,9049.0,70.1869,70.2067,70.1574,70.1968,9049.0
2017-09-11 13:10:00,71.23,71.31,71.22,71.28,7092.0,70.2067,70.2855,70.1968,70.2559,7092.0
2017-09-11 13:15:00,71.28,71.29,71.24,71.26,9578.0,70.2559,70.2658,70.2165,70.2362,9578.0
2017-09-11 13:20:00,71.24,71.26,71.18,71.19,10416.0,70.2165,70.2362,70.1574,70.1672,10416.0
2017-09-11 13:25:00,71.19,71.25,71.18,71.25,6712.0,70.1672,70.2264,70.1574,70.2264,6712.0
2017-09-11 13:30:00,71.26,71.26,71.23,71.26,10340.0,70.2362,70.2362,70.2067,70.2362,10340.0
2017-09-11 13:35:00,71.27,71.3,71.26,71.3,7321.0,70.2461,70.2757,70.2362,70.2757,7321.0
2017-09-11 13:40:00,71.3,71.31,71.28,71.31,7475.0,70.2757,70.2855,70.2559,70.2855,7475.0
2017-09-11 13:45:00,71.31,71.32,71.3,71.31,3839.0,70.2855,70.2954,70.2757,70.2855,3839.0
2017-09-11 13:50:00,71.32,71.34,71.3,71.34,9003.0,70.2954,70.3151,70.2757,70.3151,9003.0
2017-09-11 13:55:00,71.34,71.36,71.33,71.33,8308.0,70.3151,70.3348,70.3052,70.3052,8308.0
2017-09-11 14:00:00,71.35,71.35,71.31,71.32,7101.0,70.3249,70.3249,70.2855,70.2954,7101.0
2017-09-11 14:05:00,71.32,71.33,71.31,71.33,3712.0,70.2954,70.3052,70.2855,70.3052,3712.0
2017-09-11 14:10:00,71.33,71.4,71.32,71.39,8412.0,70.3052,70.3742,70.2954,70.3644,8412.0
2017-09-11 14:15:00,71.39,71.4,71.35,71.37,11666.0,70.3644,70.3742,70.3249,70.3446,11666.0
2017-09-11 14:20:00,71.38,71.38,71.36,71.38,6216.0,70.3545,70.3545,70.3348,70.3545,6216.0
2017-09-11 14:25:00,71.38,71.42,71.38,71.41,19733.0,70.3545,70.3939,70.3545,70.3841,19733.0
2017-09-11 14:30:00,71.4,71.43,71.38,71.42,12383.0,70.3742,70.4038,70.3545,70.3939,12383.0
2017-09-11 14:35:00,71.43,71.43,71.4,71.42,6409.0,70.4038,70.4038,70.3742,70.3939,6409.0
2017-09-11 14:40:00,71.42,71.45,71.42,71.45,6388.0,70.3939,70.4235,70.3939,70.4235,6388.0
2017-09-11 14:45:00,71.45,71.52,71.45,71.51,12654.0,70.4235,70.4925,70.4235,70.4826,12654.0
2017-09-11 14:50:00,71.51,71.55,71.49,71.52,11910.0,70.4826,70.5221,70.4629,70.4925,11910.0
2017-09-11 14:55:00,71.52,71.55,71.5,71.53,19497.0,70.4925,70.5221,70.4728,70.5023,19497.0
2017-09-11 15:00:00,71.53,71.54,71.51,71.52,17641.0,70.5023,70.5122,70.4826,70.4925,17641.0
2017-09-11 15:05:00,71.53,71.53,71.44,71.45,30124.0,70.5023,70.5023,70.4136,70.4235,30124.0
2017-09-11 15:10:00,71.44,71.5,71.39,71.49,20237.0,70.4136,70.4728,70.3644,70.4629,20237.0
2017-09-11 15:15:00,71.5,71.5,71.45,71.45,14693.0,70.4728,70.4728,70.4235,70.4235,14693.0
2017-09-11 15:20:00,71.45,71.46,71.39,71.4,16206.0,70.4235,70.4334,70.3644,70.3742,16206.0
2017-09-11 15:25:00,71.39,71.46,71.39,71.45,26001.0,70.3644,70.4334,70.3644,70.4235,26001.0
2017-09-11 15:30:00,71.45,71.48,71.44,71.45,28394.0,70.4235,70.4531,70.4136,70.4235,28394.0
2017-09-11 15:35:00,71.45,71.52,71.43,71.52,25276.0,70.4235,70.4925,70.4038,70.4925,25276.0
2017-09-11 15:40:00,71.52,71.52,71.48,71.51,31701.0,70.4925,70.4925,70.4531,70.4826,31701.0
2017-09-11 15:45:00,71.51,71.57,71.5,71.51,45869.0,70.4826,70.5418,70.4728,70.4826,45869.0
2017-09-11 15:50:00,71.5,71.5,71.45,71.48,54609.0,70.4728,70.4728,70.4235,70.4531,54609.0
2017-09-11 15:55:00,71.48,71.56,71.47,71.55,195974.0,70.4531,70.5319,70.4432,70.5221,195974.0
2017-09-12 09:30:00,71.45,71.49,71.23,71.25,54095.0,70.4235,70.4629,70.2067,70.2264,54095.0
2017-09-12 09:35:00,71.25,71.28,71.03,71.07,31763.0,70.2264,70.2559,70.0095,70.049,31763.0
2017-09-12 09:40:00,71.08,71.18,71.07,71.18,30438.0,70.0588,70.1574,70.049,70.1574,30438.0
2017-09-12 09:45:00,71.17,71.23,71.12,71.14,14304.0,70.1475,70.2067,70.0982,70.118,14304.0
2017-09-12 09:50:00,71.14,71.21,71.08,71.08,29155.0,70.118,70.1869,70.0588,70.0588,29155.0
2017-09-12 09:55:00,71.09,71.1,70.98,71.0,21005.0,70.0687,70.0785,69.9602,69.98,21005.0
2017-09-12 10:00:00,70.99,71.03,70.91,70.92,17335.0,69.9701,70.0095,69.8913,69.9011,17335.0
2017-09-12 10:05:00,70.92,70.92,70.8,70.86,27442.0,69.9011,69.9011,69.7828,69.842,27442.0
2017-09-12 10:10:00,70.85,70.87,70.78,70.78,20027.0,69.8321,69.8518,69.7631,69.7631,20027.0
2017-09-12 10:15:00,70.79,70.79,70.66,70.66,22601.0,69.773,69.773,69.6448,69.6448,22601.0
2017-09-12 10:20:00,70.67,70.73,70.65,70.67,20296.0,69.6547,69.7138,69.635,69.6547,20296.0
2017-09-12 10:25:00,70.66,70.66,70.6,70.61,19292.0,69.6448,69.6448,69.5857,69.5956,19292.0
2017-09-12 10:30:00,70.61,70.62,70.5,70.56,32230.0,69.5956,69.6054,69.4871,69.5463,32230.0
2017-09-12 10:35:00,70.56,70.74,70.56,70.67,24911.0,69.5463,69.7237,69.5463,69.6547,24911.0
2017-09-12 10:40:00,70.67,70.73,70.65,70.65,34797.0,69.6547,69.7138,69.635,69.635,34797.0
2017-09-12 10:45:00,70.65,70.65,70.56,70.61,15741.0,69.635,69.635,69.5463,69.5956,15741.0
2017-09-12 10:50:00,70.6,70.62,70.58,70.59,13724.0,69.5857,69.6054,69.566,69.5759,13724.0
2017-09-12 10:55:00,70.59,70.65,70.59,70.65,14617.0,69.5759,69.635,69.5759,69.635,14617.0
2017-09-12 11:00:00,70.66,70.66,70.61,70.61,6025.0,69.6448,69.6448,69.5956,69.5956,6025.0
2017-09-12 11:05:00,70.61,70.64,70.6,70.63,15765.0,69.5956,69.6251,69.5857,69.6153,15765.0
2017-09-12 11:10:00,70.63,70.63,70.56,70.58,11352.0,69.6153,69.6153,69.5463,69.566,11352.0
2017-09-12 11:15:00,70.58,70.61,70.53,70.54,10926.0,69.566,69.5956,69.5167,69.5266,10926.0
2017-09-12 11:20:00,70.54,70.55,70.5,70.51,8330.0,69.5266,69.5364,69.4871,69.497,8330.0
2017-09-12 11:25:00,70.51,70.55,70.5,70.52,8516.0,69.497,69.5364,69.4871,69.5069,8516.0
2017-09-12 11:30:00,70.52,70.55,70.51,70.52,11535.0,69.5069,69.5364,69.497,69.5069,11535.0
2017-09-12 11:35:00,70.52,70.53,70.51,70.53,9441.0,69.5069,69.5167,69.497,69.5167,9441.0
2017-09-12 11:40:00,70.54,70.56,70.48,70.52,13521.0,69.5266,69.5463,69.4674,69.5069,13521.0
2017-09-12 11:45:00,70.51,70.54,70.47,70.54,12176.0,69.497,69.5266,69.4576,69.5266,12176.0
2017-09-12 11:50:00,70.53,70.56,70.52,70.54,6854.0,69.5167,69.5463,69.5069,69.5266,6854.0
2017-09-12 11:55:00,70.54,70.56,70.49,70.53,18677.0,69.5266,69.5463,69.4773,69.5167,18677.0
2017-09-12 12:00:00,70.53,70.53,70.48,70.49,23986.0,69.5167,69.5167,69.4674,69.4773,23986.0
2017-09-12 12:05:00,70.5,70.53,70.47,70.5,21241.0,69.4871,69.5167,69.4576,69.4871,21241.0
2017-09-12 12:10:00,70.5,70.5,70.43,70.45,15016.0,69.4871,69.4871,69.4182,69.4379,15016.0
2017-09-12 12:15:00,70.45,70.45,70.42,70.44,8631.0,69.4379,69.4379,69.4083,69.428,8631.0
2017-09-12 12:20:00,70.44,70.45,70.39,70.39,11800.0,69.428,69.4379,69.3787,69.3787,11800.0
2017-09-12 12:25:00,70.39,70.4,70.35,70.37,13366.0,69.3787,69.3886,69.3393,69.359,13366.0
2017-09-12 12:30:00,70.36,70.4,70.33,70.4,9809.0,69.3492,69.3886,69.3196,69.3886,9809.0
2017-09-12 12:35:00,70.4,70.41,70.33,70.34,18844.0,69.3886,69.3984,69.3196,69.3294,18844.0
2017-09-12 12:40:00,70.33,70.34,70.29,70.29,6416.0,69.3196,69.3294,69.2802,69.2802,6416.0
2017-09-12 12:45:00,70.3,70.31,70.26,70.28,14361.0,69.29,69.2999,69.2506,69.2703,14361.0
2017-09-12 12:50:00,70.28,70.3,70.25,70.28,9799.0,69.2703,69.29,69.2407,69.2703,9799.0
2017-09-12 12:55:00,70.27,70.29,70.26,70.27,7553.0,69.2605,69.2802,69.2506,69.2605,7553.0
2017-09-12 13:00:00,70.27,70.27,70.22,70.25,11467.0,69.2605,69.2605,69.2112,69.2407,11467.0
2017-09-12 13:05:00,70.24,70.25,70.18,70.19,10553.0,69.2309,69.2407,69.1717,69.1816,10553.0
2017-09-12 13:10:00,70.19,70.26,70.18,70.26,9650.0,69.1816,69.2506,69.1717,69.2506,9650.0
2017-09-12 13:15:00,70.25,70.32,70.24,70.27,5501.0,69.2407,69.3097,69.2309,69.2605,5501.0
2017-09-12 13:20:00,70.28,70.28,70.25,70.27,4997.0,69.2703,69.2703,69.2407,69.2605,4997.0
2017-09-12 13:25:00,70.26,70.28,70.23,70.27,8922.0,69.2506,69.2703,69.221,69.2605,8922.0
2017-09-12 13:30:00,70.26,70.27,70.23,70.23,3428.0,69.2506,69.2605,69.221,69.221,3428.0
2017-09-12 13:35:00,70.21,70.23,70.18,70.18,12858.0,69.2013,69.221,69.1717,69.1717,12858.0
2017-09-12 13:40:00,70.19,70.19,70.12,70.12,8639.0,69.1816,69.1816,69.1126,69.1126,8639.0
2017-09-12 13:45:00,70.13,70.14,70.06,70.1,21047.0,69.1225,69.1323,69.0535,69.0929,21047.0
2017-09-12 13:50:00,70.09,70.1,70.0,70.03,14384.0,69.083,69.0929,68.9943,69.0239,14384.0
2017-09-12 13:55:00,70.03,70.03,69.95,69.98,18742.0,69.0239,69.0239,68.945,68.9746,18742.0
2017-09-12 14:00:00,69.98,69.98,69.85,69.88,19833.0,68.9746,68.9746,68.8465,68.8761,19833.0
2017-09-12 14:05:00,69.86,69.89,69.8,69.85,13261.0,68.8563,68.8859,68.7972,68.8465,13261.0
2017-09-12 14:10:00,69.84,69.89,69.79,69.89,25495.0,68.8366,68.8859,68.7873,68.8859,25495.0
2017-09-12 14:15:00,69.89,70.01,69.88,69.99,30358.0,68.8859,69.0042,68.8761,68.9845,30358.0
2017-09-12 14:20:00,70.0,70.01,69.96,69.96,33251.0,68.9943,69.0042,68.9549,68.9549,33251.0
2017-09-12 14:25:00,69.97,70.13,69.96,70.1,24108.0,68.9648,69.1225,68.9549,69.0929,24108.0
2017-09-12 14:30:00,70.09,70.13,70.06,70.12,12132.0,69.083,69.1225,69.0535,69.1126,12132.0
2017-09-12 14:35:00,70.08,70.11,70.04,70.05,11359.0,69.0732,69.1027,69.0338,69.0436,11359.0
2017-09-12 14:40:00,70.05,70.12,70.04,70.1,15977.0,69.0436,69.1126,69.0338,69.0929,15977.0
2017-09-12 14:45:00,70.1,70.16,70.07,70.15,11416.0,69.0929,69.152,69.0633,69.1422,11416.0
2017-09-12 14:50:00,70.14,70.15,70.09,70.1,11522.0,69.1323,69.1422,69.083,69.0929,11522.0
2017-09-12 14:55:00,70.11,70.11,70.05,70.11,15162.0,69.1027,69.1027,69.0436,69.1027,15162.0
2017-09-12 15:00:00,70.11,70.16,70.08,70.1,13106.0,69.1027,69.152,69.0732,69.0929,13106.0
2017-09-12 15:05:00,70.09,70.12,70.06,70.12,18394.0,69.083,69.1126,69.0535,69.1126,18394.0
2017-09-12 15:10:00,70.13,70.13,70.06,70.1,14310.0,69.1225,69.1225,69.0535,69.0929,14310.0
2017-09-12 15:15:00,70.1,70.15,70.09,70.13,19096.0,69.0929,69.1422,69.083,69.1225,19096.0
2017-09-12 15:20:00,70.12,70.13,70.07,70.11,22158.0,69.1126,69.1225,69.0633,69.1027,22158.0
2017-09-12 15:25:00,70.12,70.12,70.06,70.1,18170.0,69.1126,69.1126,69.0535,69.0929,18170.0
2017-09-12 15:30:00,70.09,70.11,70.06,70.06,21345.0,69.083,69.1027,69.0535,69.0535,21345.0
2017-09-12 15:35:00,70.06,70.08,70.05,70.06,40638.0,69.0535,69.0732,69.0436,69.0535,40638.0
2017-09-12 15:40:00,70.07,70.1,70.06,70.1,30975.0,69.0633,69.0929,69.0535,69.0929,30975.0
2017-09-12 15:45:00,70.09,70.11,70.06,70.06,59939.0,69.083,69.1027,69.0535,69.0535,59939.0
2017-09-12 15:50:00,70.07,70.08,70.03,70.04,45994.0,69.0633,69.0732,69.0239,69.0338,45994.0
2017-09-12 15:55:00,70.05,70.16,70.04,70.16,137574.0,69.0436,69.152,69.0338,69.152,137574.0
2017-09-13 09:30:00,70.09,70.16,70.0,70.0,23714.0,69.083,69.152,68.9943,68.9943,23714.0
2017-09-13 09:35:00,70.0,70.09,69.9,69.94,14514.0,68.9943,69.083,68.8958,68.9352,14514.0
2017-09-13 09:40:00,69.92,69.92,69.82,69.82,19195.0,68.9155,68.9155,68.8169,68.8169,19195.0
2017-09-13 09:45:00,69.82,69.99,69.8,69.96,12847.0,68.8169,68.9845,68.7972,68.9549,12847.0
2017-09-13 09:50:00,69.96,70.01,69.86,69.9,8128.0,68.9549,69.0042,68.8563,68.8958,8128.0
2017-09-13 09:55:00,69.87,69.87,69.7,69.72,24988.0,68.8662,68.8662,68.6986,68.7184,24988.0
2017-09-13 10:00:00,69.72,69.79,69.71,69.73,10298.0,68.7184,68.7873,68.7085,68.7282,10298.0
2017-09-13 10:05:00,69.73,69.81,69.7,69.79,6472.0,68.7282,68.8071,68.6986,68.7873,6472.0
2017-09-13 10:10:00,69.77,69.95,69.76,69.91,11983.0,68.7676,68.945,68.7578,68.9056,11983.0
2017-09-13 10:15:00,69.9,69.97,69.86,69.86,8114.0,68.8958,68.9648,68.8563,68.8563,8114.0
2017-09-13 10:20:00,69.82,69.87,69.75,69.78,77545.0,68.8169,68.8662,68.7479,68.7775,77545.0
2017-09-13 10:25:00,69.81,69.91,69.81,69.87,18250.0,68.8071,68.9056,68.8071,68.8662,18250.0
2017-09-13 10:30:00,69.86,69.87,69.78,69.8,21360.0,68.8563,68.8662,68.7775,68.7972,21360.0
2017-09-13 10:35:00,69.8,69.85,69.69,69.75,19131.0,68.7972,68.8465,68.6888,68.7479,19131.0
2017-09-13 10:40:00,69.77,69.78,69.66,69.67,54254.0,68.7676,68.7775,68.6592,68.6691,54254.0
2017-09-13 10:45:00,69.67,69.72,69.64,69.68,11056.0,68.6691,68.7184,68.6395,68.6789,11056.0
2017-09-13 10:50:00,69.67,69.68,69.58,69.65,29162.0,68.6691,68.6789,68.5804,68.6494,29162.0
2017-09-13 10:55:00,69.66,69.76,69.65,69.7,21184.0,68.6592,68.7578,68.6494,68.6986,21184.0
2017-09-13 11:00:00,69.7,69.83,69.68,69.83,11926.0,68.6986,68.8268,68.6789,68.8268,11926.0
2017-09-13 11:05:00,69.84,69.84,69.73,69.75,16569.0,68.8366,68.8366,68.7282,68.7479,16569.0
2017-09-13 11:10:00,69.72,69.79,69.71,69.76,11099.0,68.7184,68.7873,68.7085,68.7578,11099.0
2017-09-13 11:15:00,69.74,69.77,69.73,69.73,13225.0,68.7381,68.7676,68.7282,68.7282,13225.0
2017-09-13 11:20:00,69.7,69.77,69.7,69.75,16901.0,68.6986,68.7676,68.6986,68.7479,16901.0
2017-09-13 11:25:00,69.73,69.76,69.65,69.69,9739.0,68.7282,68.7578,68.6494,68.6888,9739.0
2017-09-13 11:30:00,69.69,69.74,69.68,69.72,11049.0,68.6888,68.7381,68.6789,68.7184,11049.0
2017-09-13 11:35:00,69.73,69.79,69.7,69.79,14273.0,68.7282,68.7873,68.6986,68.7873,14273.0
2017-09-13 11:40:00,69.79,69.8,69.73,69.74,9273.0,68.7873,68.7972,68.7282,68.7381,9273.0
2017-09-13 11:45:00,69.73,69.78,69.72,69.78,8011.0,68.7282,68.7775,68.7184,68.7775,8011.0
2017-09-13 11:50:00,69.78,69.8,69.75,69.8,10120.0,68.7775,68.7972,68.7479,68.7972,10120.0
2017-09-13 11:55:00,69.8,69.83,69.79,69.83,10825.0,68.7972,68.8268,68.7873,68.8268,10825.0
2017-09-13 12:00:00,69.82,69.86,69.82,69.82,8550.0,68.8169,68.8563,68.8169,68.8169,8550.0
2017-09-13 12:05:00,69.82,69.88,69.82,69.86,24864.0,68.8169,68.8761,68.8169,68.8563,24864.0
2017-09-13 12:10:00,69.86,69.9,69.85,69.86,7487.0,68.8563,68.8958,68.8465,68.8563,7487.0
2017-09-13 12:15:00,69.85,69.88,69.83,69.83,12292.0,68.8465,68.8761,68.8268,68.8268,12292.0
2017-09-13 12:20:00,69.83,69.91,69.83,69.9,12672.0,68.8268,68.9056,68.8268,68.8958,12672.0
2017-09-13 12:25:00,69.88,69.98,69.87,69.97,12408.0,68.8761,68.9746,68.8662,68.9648,12408.0
2017-09-13 12:30:00,69.98,69.99,69.93,69.94,9263.0,68.9746,68.9845,68.9253,68.9352,9263.0
2017-09-13 12:35:00,69.93,69.94,69.88,69.9,21834.0,68.9253,68.9352,68.8761,68.8958,21834.0
2017-09-13 12:40:00,69.9,69.94,69.9,69.91,15270.0,68.8958,68.9352,68.8958,68.9056,15270.0
2017-09-13 12:45:00,69.92,69.93,69.86,69.86,18611.0,68.9155,68.9253,68.8563,68.8563,18611.0
2017-09-13 12:50:00,69.86,69.9,69.86,69.87,11173.0,68.8563,68.8958,68.8563,68.8662,11173.0
2017-09-13 12:55:00,69.84,69.89,69.84,69.85,15339.0,68.8366,68.8859,68.8366,68.8465,15339.0
2017-09-13 13:00:00,69.84,69.87,69.83,69.86,8706.0,68.8366,68.8662,68.8268,68.8563,8706.0
2017-09-13 13:05:00,69.88,69.89,69.84,69.85,4965.0,68.8761,68.8859,68.8366,68.8465,4965.0
2017-09-13 13:10:00,69.84,69.9,69.83,69.85,7006.0,68.8366,68.8958,68.8268,68.8465,7006.0
2017-09-13 13:15:00,69.85,69.88,69.84,69.88,5002.0,68.8465,68.8761,68.8366,68.8761,5002.0
2017-09-13 13:20:00,69.86,69.86,69.82,69.82,5377.0,68.8563,68.8563,68.8169,68.8169,5377.0
2017-09-13 13:25:00,69.83,69.87,69.8,69.85,10642.0,68.8268,68.8662,68.7972,68.8465,10642.0
2017-09-13 13:30:00,69.86,69.86,69.8,69.8,3600.0,68.8563,68.8563,68.7972,68.7972,3600.0
2017-09-13 13:35:00,69.79,69.83,69.78,69.8,15977.0,68.7873,68.8268,68.7775,68.7972,15977.0
2017-09-13 13:40:00,69.8,69.81,69.74,69.74,19372.0,68.7972,68.8071,68.7381,68.7381,19372.0
2017-09-13 13:45:00,69.73,69.77,69.72,69.75,15755.0,68.7282,68.7676,68.7184,68.7479,15755.0
2017-09-13 13:50:00,69.74,69.75,69.71,69.72,11908.0,68.7381,68.7479,68.7085,68.7184,11908.0
2017-09-13 13:55:00,69.72,69.73,69.69,69.7,7561.0,68.7184,68.7282,68.6888,68.6986,7561.0
2017-09-13 14:00:00,69.7,69.73,69.68,69.7,38682.0,68.6986,68.7282,68.6789,68.6986,38682.0
2017-09-13 14:05:00,69.7,69.81,69.69,69.74,14189.0,68.6986,68.8071,68.6888,68.7381,14189.0
2017-09-13 14:10:00,69.74,69.75,69.71,69.71,12887.0,68.7381,68.7479,68.7085,68.7085,12887.0
2017-09-13 14:15:00,69.7,69.74,69.7,69.72,17817.0,68.6986,68.7381,68.6986,68.7184,17817.0
2017-09-13 14:20:00,69.73,69.78,69.72,69.75,34166.0,68.7282,68.7775,68.7184,68.7479,34166.0
2017-09-13 14:25:00,69.74,69.76,69.71,69.73,10376.0,68.7381,68.7578,68.7085,68.7282,10376.0
2017-09-13 14:30:00,69.73,69.73,69.7,69.71,13270.0,68.7282,68.7282,68.6986,68.7085,13270.0
2017-09-13 14:35:00,69.72,69.75,69.7,69.7,15744.0,68.7184,68.7479,68.6986,68.6986,15744.0
2017-09-13 14:40:00,69.7,69.77,69.69,69.77,13003.0,68.6986,68.7676,68.6888,68.7676,13003.0
2017-09-13 14:45:00,69.78,69.81,69.75,69.76,9439.0,68.7775,68.8071,68.7479,68.7578,9439.0
2017-09-13 14:50:00,69.76,69.8,69.74,69.8,14882.0,68.7578,68.7972,68.7381,68.7972,14882.0
2017-09-13 14:55:00,69.8,69.8,69.73,69.73,18507.0,68.7972,68.7972,68.7282,68.7282,18507.0
2017-09-13 15:00:00,69.73,69.76,69.69,69.69,23616.0,68.7282,68.7578,68.6888,68.6888,23616.0
2017-09-13 15:05:00,69.7,69.72,69.66,69.69,21248.0,68.6986,68.7184,68.6592,68.6888,21248.0
2017-09-13 15:10:00,69.69,69.71,69.66,69.66,16615.0,68.6888,68.7085,68.6592,68.6592,16615.0
2017-09-13 15:15:00,69.67,69.7,69.64,69.69,15109.0,68.6691,68.6986,68.6395,68.6888,15109.0
2017-09-13 15:20:00,69.69,69.69,69.63,69.66,15451.0,68.6888,68.6888,68.6296,68.6592,15451.0
2017-09-13 15:25:00,69.66,69.66,69.61,69.62,14035.0,68.6592,68.6592,68.6099,68.6198,14035.0
2017-09-13 15:30:00,69.63,69.65,69.61,69.65,24291.0,68.6296,68.6494,68.6099,68.6494,24291.0
2017-09-13 15:35:00,69.66,69.66,69.62,69.66,28238.0,68.6592,68.6592,68.6198,68.6592,28238.0
2017-09-13 15:40:00,69.66,69.66,69.6,69.61,30753.0,68.6592,68.6592,68.6001,68.6099,30753.0
2017-09-13 15:45:00,69.61,69.64,69.59,69.64,51630.0,68.6099,68.6395,68.5902,68.6395,51630.0
2017-09-13 15:50:00,69.64,69.66,69.6,69.65,58512.0,68.6395,68.6592,68.6001,68.6494,58512.0
2017-09-13 15:55:00,69.65,69.66,69.47,69.56,305798.0,68.6494,68.6592,68.4719,68.5607,305798.0
2017-09-14 09:30:00,69.47,69.47,69.25,69.3,21038.0,68.4719,68.4719,68.2551,68.3044,21038.0
2017-09-14 09:35:00,69.29,69.42,69.27,69.42,13243.0,68.2945,68.4227,68.2748,68.4227,13243.0
2017-09-14 09:40:00,69.41,69.46,69.36,69.43,14465.0,68.4128,68.4621,68.3635,68.4325,14465.0
2017-09-14 09:45:00,69.43,69.45,69.38,69.42,13410.0,68.4325,68.4522,68.3832,68.4227,13410.0
2017-09-14 09:50:00,69.44,69.48,69.41,69.43,10901.0,68.4424,68.4818,68.4128,68.4325,10901.0
2017-09-14 09:55:00,69.46,69.46,69.41,69.43,9210.0,68.4621,68.4621,68.4128,68.4325,9210.0
2017-09-14 10:00:00,69.43,69.54,69.41,69.52,17190.0,68.4325,68.5409,68.4128,68.5212,17190.0
2017-09-14 10:05:00,69.52,69.65,69.51,69.64,17296.0,68.5212,68.6494,68.5114,68.6395,17296.0
2017-09-14 10:10:00,69.64,69.69,69.62,69.68,12084.0,68.6395,68.6888,68.6198,68.6789,12084.0
2017-09-14 10:15:00,69.68,69.77,69.64,69.77,17157.0,68.6789,68.7676,68.6395,68.7676,17157.0
2017-09-14 10:20:00,69.76,69.8,69.76,69.77,16358.0,68.7578,68.7972,68.7578,68.7676,16358.0
2017-09-14 10:25:00,69.77,69.79,69.74,69.78,18345.0,68.7676,68.7873,68.7381,68.7775,18345.0
2017-09-14 10:30:00,69.79,69.85,69.78,69.83,27168.0,68.7873,68.8465,68.7775,68.8268,27168.0
2017-09-14 10:35:00,69.83,69.83,69.77,69.78,26806.0,68.8268,68.8268,68.7676,68.7775,26806.0
2017-09-14 10:40:00,69.75,69.77,69.67,69.69,10423.0,68.7479,68.7676,68.6691,68.6888,10423.0
2017-09-14 10:45:00,69.71,69.79,69.7,69.78,13206.0,68.7085,68.7873,68.6986,68.7775,13206.0
2017-09-14 10:50:00,69.78,69.9,69.77,69.86,22560.0,68.7775,68.8958,68.7676,68.8563,22560.0
2017-09-14 10:55:00,69.87,69.89,69.86,69.87,10926.0,68.8662,68.8859,68.8563,68.8662,10926.0
2017-09-14 11:00:00,69.88,69.91,69.86,69.87,9294.0,68.8761,68.9056,68.8563,68.8662,9294.0
2017-09-14 11:05:00,69.86,69.87,69.8,69.8,8600.0,68.8563,68.8662,68.7972,68.7972,8600.0
2017-09-14 11:10:00,69.8,69.89,69.77,69.89,15966.0,68.7972,68.8859,68.7676,68.8859,15966.0
2017-09-14 11:15:00,69.88,69.88,69.83,69.83,6518.0,68.8761,68.8761,68.8268,68.8268,6518.0
2017-09-14 11:20:00,69.83,69.93,69.83,69.92,26303.0,68.8268,68.9253,68.8268,68.9155,26303.0
2017-09-14 11:25:00,69.92,69.92,69.89,69.91,8898.0,68.9155,68.9155,68.8859,68.9056,8898.0
2017-09-14 11:30:00,69.91,70.04,69.91,70.03,12237.0,68.9056,69.0338,68.9056,69.0239,12237.0
2017-09-14 11:35:00,70.03,70.03,69.95,69.97,12275.0,69.0239,69.0239,68.945,68.9648,12275.0
2017-09-14 11:40:00,69.97,69.97,69.91,69.97,7782.0,68.9648,68.9648,68.9056,68.9648,7782.0
2017-09-14 11:45:00,69.98,70.01,69.95,69.99,6900.0,68.9746,69.0042,68.945,68.9845,6900.0
2017-09-14 11:50:00,69.98,70.04,69.98,70.02,7310.0,68.9746,69.0338,68.9746,69.014,7310.0
2017-09-14 11:55:00,70.01,70.03,69.96,69.97,7150.0,69.0042,69.0239,68.9549,68.9648,7150.0
2017-09-14 12:00:00,69.98,70.01,69.97,70.0,4350.0,68.9746,69.0042,68.9648,68.9943,4350.0
2017-09-14 12:05:00,70.0,70.0,69.95,69.98,6873.0,68.9943,68.9943,68.945,68.9746,6873.0
2017-09-14 12:10:00,69.96,70.0,69.96,70.0,7252.0,68.9549,68.9943,68.9549,68.9943,7252.0
2017-09-14 12:15:00,70.0,70.07,69.99,70.05,19194.0,68.9943,69.0633,68.9845,69.0436,19194.0
2017-09-14 12:20:00,70.05,70.08,70.04,70.08,11473.0,69.0436,69.0732,69.0338,69.0732,11473.0
2017-09-14 12:25:00,70.08,70.12,70.07,70.1,7557.0,69.0732,69.1126,69.0633,69.0929,7557.0
2017-09-14 12:30:00,70.1,70.11,70.04,70.05,6445.0,69.0929,69.1027,69.0338,69.0436,6445.0
2017-09-14 12:35:00,70.06,70.06,69.99,70.01,17903.0,69.0535,69.0535,68.9845,69.0042,17903.0
2017-09-14 12:40:00,70.01,70.02,69.99,70.02,11519.0,69.0042,69.014,68.9845,69.014,11519.0
2017-09-14 12:45:00,70.02,70.03,69.98,70.0,9526.0,69.014,69.0239,68.9746,68.9943,9526.0
2017-09-14 12:50:00,70.01,70.04,69.99,70.0,4636.0,69.0042,69.0338,68.9845,68.9943,4636.0
2017-09-14 12:55:00,70.0,70.0,69.97,69.98,33701.0,68.9943,68.9943,68.9648,68.9746,33701.0
2017-09-14 13:00:00,69.98,69.99,69.94,69.95,12023.0,68.9746,68.9845,68.9352,68.945,12023.0
2017-09-14 13:05:00,69.95,69.97,69.94,69.97,8385.0,68.945,68.9648,68.9352,68.9648,8385.0
2017-09-14 13:10:00,69.98,69.99,69.96,69.97,6999.0,68.9746,68.9845,68.9549,68.9648,6999.0
2017-09-14 13:15:00,69.96,70.0,69.95,70.0,8379.0,68.9549,68.9943,68.945,68.9943,8379.0
2017-09-14 13:20:00,69.98,70.0,69.95,69.99,10633.0,68.9746,68.9943,68.945,68.9845,10633.0
2017-09-14 13:25:00,69.98,70.04,69.98,70.04,7180.0,68.9746,69.0338,68.9746,69.0338,7180.0
2017-09-14 13:30:00,70.04,70.06,70.02,70.05,25469.0,69.0338,69.0535,69.014,69.0436,25469.0
2017-09-14 13:35:00,70.05,70.05,70.02,70.05,7184.0,69.0436,69.0436,69.014,69.0436,7184.0
2017-09-14 13:40:00,70.05,70.06,70.03,70.06,12621.0,69.0436,69.0535,69.0239,69.0535,12621.0
2017-09-14 13:45:00,70.06,70.12,70.05,70.12,16737.0,69.0535,69.1126,69.0436,69.1126,16737.0
2017-09-14 13:50:00,70.11,70.13,70.1,70.12,13946.0,69.1027,69.1225,69.0929,69.1126,13946.0
2017-09-14 13:55:00,70.12,70.16,70.11,70.15,11605.0,69.1126,69.152,69.1027,69.1422,11605.0
2017-09-14 14:00:00,70.15,70.15,70.12,70.13,11296.0,69.1422,69.1422,69.1126,69.1225,11296.0
2017-09-14 14:05:00,70.13,70.14,70.08,70.09,16271.0,69.1225,69.1323,69.0732,69.083,16271.0
2017-09-14 14:10:00,70.09,70.12,70.06,70.08,14281.0,69.083,69.1126,69.0535,69.0732,14281.0
2017-09-14 14:15:00,70.08,70.09,70.05,70.06,12269.0,69.0732,69.083,69.0436,69.0535,12269.0
2017-09-14 14:20:00,70.07,70.09,70.06,70.06,15294.0,69.0633,69.083,69.0535,69.0535,15294.0
2017-09-14 14:25:00,70.07,70.07,70.02,70.02,6080.0,69.0633,69.0633,69.014,69.014,6080.0
2017-09-14 14:30:00,70.02,70.07,70.01,70.06,14401.0,69.014,69.0633,69.0042,69.0535,14401.0
2017-09-14 14:35:00,70.06,70.1,70.05,70.06,23844.0,69.0535,69.0929,69.0436,69.0535,23844.0
2017-09-14 14:40:00,70.07,70.1,70.06,70.08,14622.0,69.0633,69.0929,69.0535,69.0732,14622.0
2017-09-14 14:45:00,70.07,70.09,70.06,70.08,14589.0,69.0633,69.083,69.0535,69.0732,14589.0
2017-09-14 14:50:00,70.08,70.11,70.05,70.06,27226.0,69.0732,69.1027,69.0436,69.0535,27226.0
2017-09-14 14:55:00,70.06,70.06,70.0,70.01,10906.0,69.0535,69.0535,68.9943,69.0042,10906.0
2017-09-14 15:00:00,70.02,70.02,69.97,69.97,10521.0,69.014,69.014,68.9648,68.9648,10521.0
2017-09-14 15:05:00,69.97,69.99,69.96,69.98,10631.0,68.9648,68.9845,68.9549,68.9746,10631.0
2017-09-14 15:10:00,69.98,69.99,69.94,69.95,18485.0,68.9746,68.9845,68.9352,68.945,18485.0
2017-09-14 15:15:00,69.95,69.98,69.93,69.98,19231.0,68.945,68.9746,68.9253,68.9746,19231.0
2017-09-14 15:20:00,69.98,69.98,69.95,69.97,19513.0,68.9746,68.9746,68.945,68.9648,19513.0
2017-09-14 15:25:00,69.97,70.04,69.97,70.04,19002.0,68.9648,69.0338,68.9648,69.0338,19002.0
2017-09-14 15:30:00,70.03,70.06,70.02,70.02,18067.0,69.0239,69.0535,69.014,69.014,18067.0
2017-09-14 15:35:00,70.03,70.05,69.99,70.02,26747.0,69.0239,69.0436,68.9845,69.014,26747.0
2017-09-14 15:40:00,70.02,70.07,70.01,70.04,26424.0,69.014,69.0633,69.0042,69.0338,26424.0
2017-09-14 15:45:00,70.04,70.07,70.03,70.06,51609.0,69.0338,69.0633,69.0239,69.0535,51609.0
2017-09-14 15:50:00,70.07,70.07,70.04,70.05,38794.0,69.0633,69.0633,69.0338,69.0436,38794.0
2017-09-14 15:55:00,70.05,70.08,70.04,70.08,119395.0,69.0436,69.0732,69.0338,69.0732,119395.0
2017-09-15 09:30:00,70.16,70.25,70.12,70.15,718293.0,69.152,69.2407,69.1126,69.1422,718293.0
2017-09-15 09:35:00,70.19,70.25,70.15,70.25,11507.0,69.1816,69.2407,69.1422,69.2407,11507.0
2017-09-15 09:40:00,70.24,70.38,70.23,70.35,16618.0,69.2309,69.3689,69.221,69.3393,16618.0
2017-09-15 09:45:00,70.34,70.38,70.28,70.32,27206.0,69.3294,69.3689,69.2703,69.3097,27206.0
2017-09-15 09:50:00,70.32,70.35,70.27,70.3,10322.0,69.3097,69.3393,69.2605,69.29,10322.0
2017-09-15 09:55:00,70.3,70.31,70.13,70.16,13275.0,69.29,69.2999,69.1225,69.152,13275.0
2017-09-15 10:00:00,70.16,70.19,70.13,70.14,13414.0,69.152,69.1816,69.1225,69.1323,13414.0
2017-09-15 10:05:00,70.13,70.16,70.09,70.13,7396.0,69.1225,69.152,69.083,69.1225,7396.0
2017-09-15 10:10:00,70.12,70.16,70.09,70.14,14818.0,69.1126,69.152,69.083,69.1323,14818.0
2017-09-15 10:15:00,70.15,70.15,70.06,70.1,8834.0,69.1422,69.1422,69.0535,69.0929,8834.0
2017-09-15 10:20:00,70.09,70.1,70.02,70.03,19301.0,69.083,69.0929,69.014,69.0239,19301.0
2017-09-15 10:25:00,70.07,70.07,70.01,70.01,8452.0,69.0633,69.0633,69.0042,69.0042,8452.0
2017-09-15 10:30:00,70.01,70.05,69.99,69.99,6212.0,69.0042,69.0436,68.9845,68.9845,6212.0
2017-09-15 10:35:00,69.99,70.01,69.98,70.0,12099.0,68.9845,69.0042,68.9746,68.9943,12099.0
2017-09-15 10:40:00,70.0,70.01,69.96,69.99,25254.0,68.9943,69.0042,68.9549,68.9845,25254.0
2017-09-15 10:45:00,70.0,70.04,69.98,70.01,7558.0,68.9943,69.0338,68.9746,69.0042,7558.0
2017-09-15 10:50:00,70.0,70.02,69.98,69.98,8194.0,68.9943,69.014,68.9746,68.9746,8194.0
2017-09-15 10:55:00,69.98,70.04,69.98,69.99,10248.0,68.9746,69.0338,68.9746,68.9845,10248.0
2017-09-15 11:00:00,69.99,70.05,69.98,70.05,7000.0,68.9845,69.0436,68.9746,69.0436,7000.0
2017-09-15 11:05:00,70.05,70.08,70.05,70.06,6308.0,69.0436,69.0732,69.0436,69.0535,6308.0
2017-09-15 11:10:00,70.05,70.1,70.05,70.06,6399.0,69.0436,69.0929,69.0436,69.0535,6399.0
2017-09-15 11:15:00,70.06,70.15,70.06,70.14,6341.0,69.0535,69.1422,69.0535,69.1323,6341.0
2017-09-15 11:20:00,70.13,70.15,70.13,70.13,4221.0,69.1225,69.1422,69.1225,69.1225,4221.0
2017-09-15 11:25:00,70.13,70.26,70.12,70.23,27036.0,69.1225,69.2506,69.1126,69.221,27036.0
2017-09-15 11:30:00,70.23,70.25,70.21,70.23,8951.0,69.221,69.2407,69.2013,69.221,8951.0
2017-09-15 11:35:00,70.23,70.24,70.19,70.21,6600.0,69.221,69.2309,69.1816,69.2013,6600.0
2017-09-15 11:40:00,70.21,70.28,70.2,70.27,6988.0,69.2013,69.2703,69.1915,69.2605,6988.0
2017-09-15 11:45:00,70.28,70.33,70.28,70.29,9228.0,69.2703,69.3196,69.2703,69.2802,9228.0
2017-09-15 11:50:00,70.3,70.35,70.29,70.34,21326.0,69.29,69.3393,69.2802,69.3294,21326.0
2017-09-15 11:55:00,70.35,70.35,70.28,70.31,12120.0,69.3393,69.3393,69.2703,69.2999,12120.0
2017-09-15 12:00:00,70.31,70.31,70.27,70.28,5528.0,69.2999,69.2999,69.2605,69.2703,5528.0
2017-09-15 12:05:00,70.28,70.33,70.28,70.3,4000.0,69.2703,69.3196,69.2703,69.29,4000.0
2017-09-15 12:10:00,70.31,70.31,70.26,70.31,5743.0,69.2999,69.2999,69.2506,69.2999,5743.0
2017-09-15 12:15:00,70.31,70.32,70.26,70.28,11807.0,69.2999,69.3097,69.2506,69.2703,11807.0
2017-09-15 12:20:00,70.27,70.28,70.23,70.24,8402.0,69.2605,69.2703,69.221,69.2309,8402.0
2017-09-15 12:25:00,70.24,70.25,70.22,70.23,2900.0,69.2309,69.2407,69.2112,69.221,2900.0
2017-09-15 12:30:00,70.23,70.26,70.22,70.23,6733.0,69.221,69.2506,69.2112,69.221,6733.0
2017-09-15 12:35:00,70.24,70.29,70.24,70.27,4936.0,69.2309,69.2802,69.2309,69.2605,4936.0
2017-09-15 12:40:00,70.27,70.28,70.24,70.26,2360.0,69.2605,69.2703,69.2309,69.2506,2360.0
2017-09-15 12:45:00,70.26,70.26,70.21,70.21,5700.0,69.2506,69.2506,69.2013,69.2013,5700.0
2017-09-15 12:50:00,70.22,70.22,70.17,70.18,5218.0,69.2112,69.2112,69.1619,69.1717,5218.0
2017-09-15 12:55:00,70.17,70.19,70.17,70.17,1500.0,69.1619,69.1816,69.1619,69.1619,1500.0
2017-09-15 13:00:00,70.17,70.19,70.16,70.18,3840.0,69.1619,69.1816,69.152,69.1717,3840.0
2017-09-15 13:05:00,70.17,70.18,70.15,70.16,4100.0,69.1619,69.1717,69.1422,69.152,4100.0
2017-09-15 13:10:00,70.15,70.17,70.13,70.14,4701.0,69.1422,69.1619,69.1225,69.1323,4701.0
2017-09-15 13:15:00,70.14,70.18,70.14,70.17,3000.0,69.1323,69.1717,69.1323,69.1619,3000.0
2017-09-15 13:20:00,70.17,70.19,70.1,70.15,97202.0,69.1619,69.1816,69.0929,69.1422,97202.0
2017-09-15 13:25:00,70.15,70.17,70.12,70.13,14605.0,69.1422,69.1619,69.1126,69.1225,14605.0
2017-09-15 13:30:00,70.14,70.16,70.11,70.16,21344.0,69.1323,69.152,69.1027,69.152,21344.0
2017-09-15 13:35:00,70.17,70.17,70.11,70.13,15813.0,69.1619,69.1619,69.1027,69.1225,15813.0
2017-09-15 13:40:00,70.12,70.14,70.1,70.11,11141.0,69.1126,69.1323,69.0929,69.1027,11141.0
2017-09-15 13:45:00,70.11,70.11,70.08,70.11,6000.0,69.1027,69.1027,69.0732,69.1027,6000.0
2017-09-15 13:50:00,70.11,70.12,70.08,70.09,5764.0,69.1027,69.1126,69.0732,69.083,5764.0
2017-09-15 13:55:00,70.08,70.13,70.08,70.13,6086.0,69.0732,69.1225,69.0732,69.1225,6086.0
2017-09-15 14:00:00,70.13,70.14,70.09,70.14,8537.0,69.1225,69.1323,69.083,69.1323,8537.0
2017-09-15 14:05:00,70.14,70.14,70.08,70.11,6507.0,69.1323,69.1323,69.0732,69.1027,6507.0
2017-09-15 14:10:00,70.11,70.12,70.09,70.1,8031.0,69.1027,69.1126,69.083,69.0929,8031.0
2017-09-15 14:15:00,70.11,70.13,70.07,70.09,9370.0,69.1027,69.1225,69.0633,69.083,9370.0
2017-09-15 14:20:00,70.09,70.1,70.07,70.09,7002.0,69.083,69.0929,69.0633,69.083,7002.0
2017-09-15 14:25:00,70.1,70.12,70.09,70.12,8783.0,69.0929,69.1126,69.083,69.1126,8783.0
2017-09-15 14:30:00,70.11,70.18,70.11,70.17,12172.0,69.1027,69.1717,69.1027,69.1619,12172.0
2017-09-15 14:35:00,70.17,70.19,70.16,70.17,12682.0,69.1619,69.1816,69.152,69.1619,12682.0
2017-09-15 14:40:00,70.18,70.2,70.17,70.18,6524.0,69.1717,69.1915,69.1619,69.1717,6524.0
2017-09-15 14:45:00,70.19,70.22,70.18,70.22,11515.0,69.1816,69.2112,69.1717,69.2112,11515.0
2017-09-15 14:50:00,70.22,70.22,70.19,70.2,8064.0,69.2112,69.2112,69.1816,69.1915,8064.0
2017-09-15 14:55:00,70.2,70.24,70.19,70.24,10726.0,69.1915,69.2309,69.1816,69.2309,10726.0
2017-09-15 15:00:00,70.25,70.27,70.21,70.27,23443.0,69.2407,69.2605,69.2013,69.2605,23443.0
2017-09-15 15:05:00,70.28,70.29,70.24,70.24,16639.0,69.2703,69.2802,69.2309,69.2309,16639.0
2017-09-15 15:10:00,70.24,70.25,70.22,70.23,12084.0,69.2309,69.2407,69.2112,69.221,12084.0
2017-09-15 15:15:00,70.23,70.27,70.23,70.27,11635.0,69.221,69.2605,69.221,69.2605,11635.0
2017-09-15 15:20:00,70.27,70.29,70.26,70.28,23796.0,69.2605,69.2802,69.2506,69.2703,23796.0
2017-09-15 15:25:00,70.28,70.31,70.27,70.29,24171.0,69.2703,69.2999,69.2605,69.2802,24171.0
2017-09-15 15:30:00,70.29,70.33,70.27,70.33,25605.0,69.2802,69.3196,69.2605,69.3196,25605.0
2017-09-15 15:35:00,70.32,70.33,70.26,70.29,47599.0,69.3097,69.3196,69.2506,69.2802,47599.0
2017-09-15 15:40:00,70.29,70.3,70.23,70.26,37835.0,69.2802,69.29,69.221,69.2506,37835.0
2017-09-15 15:45:00,70.25,70.25,70.16,70.17,58146.0,69.2407,69.2407,69.152,69.1619,58146.0
2017-09-15 15:50:00,70.17,70.18,70.12,70.14,66778.0,69.1619,69.1717,69.1126,69.1323,66778.0
2017-09-15 15:55:00,70.15,70.29,70.15,70.27,145722.0,69.1422,69.2802,69.1422,69.2605,145722.0
2017-09-18 09:30:00,70.27,70.27,70.12,70.13,32336.0,69.2605,69.2605,69.1126,69.1225,32336.0
2017-09-18 09:35:00,70.13,70.31,70.1,70.31,18718.0,69.1225,69.2999,69.0929,69.2999,18718.0
2017-09-18 09:40:00,70.29,70.3,70.21,70.22,8247.0,69.2802,69.29,69.2013,69.2112,8247.0
2017-09-18 09:45:00,70.23,70.26,70.15,70.17,6547.0,69.221,69.2506,69.1422,69.1619,6547.0
2017-09-18 09:50:00,70.16,70.25,70.13,70.21,4057.0,69.152,69.2407,69.1225,69.2013,4057.0
2017-09-18 09:55:00,70.23,70.29,70.22,70.29,8779.0,69.221,69.2802,69.2112,69.2802,8779.0
2017-09-18 10:00:00,70.29,70.33,70.28,70.29,9211.0,69.2802,69.3196,69.2703,69.2802,9211.0
2017-09-18 10:05:00,70.29,70.29,70.25,70.25,5452.0,69.2802,69.2802,69.2407,69.2407,5452.0
2017-09-18 10:10:00,70.24,70.26,70.19,70.19,39741.0,69.2309,69.2506,69.1816,69.1816,39741.0
2017-09-18 10:15:00,70.19,70.24,70.19,70.24,3756.0,69.1816,69.2309,69.1816,69.2309,3756.0
2017-09-18 10:20:00,70.24,70.28,70.2,70.23,10255.0,69.2309,69.2703,69.1915,69.221,10255.0
2017-09-18 10:25:00,70.24,70.24,70.16,70.17,5423.0,69.2309,69.2309,69.152,69.1619,5423.0
2017-09-18 10:30:00,70.17,70.17,70.13,70.15,4417.0,69.1619,69.1619,69.1225,69.1422,4417.0
2017-09-18 10:35:00,70.13,70.15,70.12,70.13,14987.0,69.1225,69.1422,69.1126,69.1225,14987.0
2017-09-18 10:40:00,70.14,70.14,70.07,70.07,8227.0,69.1323,69.1323,69.0633,69.0633,8227.0
2017-09-18 10:45:00,70.07,70.1,70.05,70.08,8573.0,69.0633,69.0929,69.0436,69.0732,8573.0
2017-09-18 10:50:00,70.07,70.08,70.05,70.07,5638.0,69.0633,69.0732,69.0436,69.0633,5638.0
2017-09-18 10:55:00,70.06,70.07,70.04,70.06,11004.0,69.0535,69.0633,69.0338,69.0535,11004.0
2017-09-18 11:00:00,70.06,70.08,69.98,70.01,14507.0,69.0535,69.0732,68.9746,69.0042,14507.0
2017-09-18 11:05:00,70.0,70.05,69.99,70.03,6532.0,68.9943,69.0436,68.9845,69.0239,6532.0
2017-09-18 11:10:00,70.03,70.04,69.96,69.97,25790.0,69.0239,69.0338,68.9549,68.9648,25790.0
2017-09-18 11:15:00,69.97,70.01,69.96,69.98,13172.0,68.9648,69.0042,68.9549,68.9746,13172.0
2017-09-18 11:20:00,69.97,70.02,69.95,70.02,5648.0,68.9648,69.014,68.945,69.014,5648.0
2017-09-18 11:25:00,70.02,70.04,70.01,70.03,3828.0,69.014,69.0338,69.0042,69.0239,3828.0
2017-09-18 11:30:00,70.04,70.05,70.02,70.05,8092.0,69.0338,69.0436,69.014,69.0436,8092.0
2017-09-18 11:35:00,70.04,70.05,70.03,70.04,4393.0,69.0338,69.0436,69.0239,69.0338,4393.0
2017-09-18 11:40:00,70.03,70.06,70.02,70.02,10825.0,69.0239,69.0535,69.014,69.014,10825.0
2017-09-18 11:45:00,70.01,70.05,69.99,70.03,14934.0,69.0042,69.0436,68.9845,69.0239,14934.0
2017-09-18 11:50:00,70.05,70.05,69.99,69.99,4325.0,69.0436,69.0436,68.9845,68.9845,4325.0
2017-09-18 11:55:00,69.98,69.99,69.96,69.96,24742.0,68.9746,68.9845,68.9549,68.9549,24742.0
2017-09-18 12:00:00,69.96,69.98,69.87,69.87,6860.0,68.9549,68.9746,68.8662,68.8662,6860.0
2017-09-18 12:05:00,69.86,69.86,69.72,69.81,9431.0,68.8563,68.8563,68.7184,68.8071,9431.0
2017-09-18 12:10:00,69.8,69.8,69.75,69.76,11745.0,68.7972,68.7972,68.7479,68.7578,11745.0
2017-09-18 12:15:00,69.77,69.78,69.72,69.75,9017.0,68.7676,68.7775,68.7184,68.7479,9017.0
2017-09-18 12:20:00,69.73,69.73,69.66,69.66,9152.0,68.7282,68.7282,68.6592,68.6592,9152.0
2017-09-18 12:25:00,69.65,69.66,69.63,69.64,14283.0,68.6494,68.6592,68.6296,68.6395,14283.0
2017-09-18 12:30:00,69.64,69.64,69.6,69.61,8616.0,68.6395,68.6395,68.6001,68.6099,8616.0
2017-09-18 12:35:00,69.61,69.64,69.61,69.62,6791.0,68.6099,68.6395,68.6099,68.6198,6791.0
2017-09-18 12:40:00,69.61,69.61,69.59,69.61,8961.0,68.6099,68.6099,68.5902,68.6099,8961.0
2017-09-18 12:45:00,69.61,69.61,69.59,69.6,6355.0,68.6099,68.6099,68.5902,68.6001,6355.0
2017-09-18 12:50:00,69.6,69.65,69.6,69.61,6563.0,68.6001,68.6494,68.6001,68.6099,6563.0
2017-09-18 12:55:00,69.61,69.63,69.58,69.63,7945.0,68.6099,68.6296,68.5804,68.6296,7945.0
2017-09-18 13:00:00,69.64,69.64,69.61,69.62,3014.0,68.6395,68.6395,68.6099,68.6198,3014.0
2017-09-18 13:05:00,69.63,69.64,69.61,69.63,4282.0,68.6296,68.6395,68.6099,68.6296,4282.0
2017-09-18 13:10:00,69.63,69.65,69.61,69.61,6242.0,68.6296,68.6494,68.6099,68.6099,6242.0
2017-09-18 13:15:00,69.61,69.63,69.58,69.62,5349.0,68.6099,68.6296,68.5804,68.6198,5349.0
2017-09-18 13:20:00,69.62,69.63,69.61,69.63,7299.0,68.6198,68.6296,68.6099,68.6296,7299.0
2017-09-18 13:25:00,69.62,69.63,69.59,69.59,10453.0,68.6198,68.6296,68.5902,68.5902,10453.0
2017-09-18 13:30:00,69.59,69.63,69.59,69.59,7381.0,68.5902,68.6296,68.5902,68.5902,7381.0
2017-09-18 13:35:00,69.59,69.66,69.58,69.64,15337.0,68.5902,68.6592,68.5804,68.6395,15337.0
2017-09-18 13:40:00,69.64,69.64,69.58,69.6,26399.0,68.6395,68.6395,68.5804,68.6001,26399.0
2017-09-18 13:45:00,69.6,69.61,69.56,69.56,3738.0,68.6001,68.6099,68.5607,68.5607,3738.0
2017-09-18 13:50:00,69.56,69.57,69.41,69.41,11013.0,68.5607,68.5705,68.4128,68.4128,11013.0
2017-09-18 13:55:00,69.42,69.43,69.23,69.23,13298.0,68.4227,68.4325,68.2354,68.2354,13298.0
2017-09-18 14:00:00,69.24,69.26,69.19,69.21,11954.0,68.2452,68.265,68.196,68.2157,11954.0
2017-09-18 14:05:00,69.2,69.28,69.19,69.25,12833.0,68.2058,68.2847,68.196,68.2551,12833.0
2017-09-18 14:10:00,69.24,69.27,69.21,69.25,10410.0,68.2452,68.2748,68.2157,68.2551,10410.0
2017-09-18 14:15:00,69.25,69.3,69.23,69.26,15693.0,68.2551,68.3044,68.2354,68.265,15693.0
2017-09-18 14:20:00,69.26,69.34,69.26,69.33,7057.0,68.265,68.3438,68.265,68.334,7057.0
2017-09-18 14:25:00,69.32,69.38,69.32,69.33,9711.0,68.3241,68.3832,68.3241,68.334,9711.0
2017-09-18 14:30:00,69.34,69.34,69.3,69.32,12312.0,68.3438,68.3438,68.3044,68.3241,12312.0
2017-09-18 14:35:00,69.32,69.43,69.32,69.42,16654.0,68.3241,68.4325,68.3241,68.4227,16654.0
2017-09-18 14:40:00,69.4,69.47,69.39,69.46,22103.0,68.4029,68.4719,68.3931,68.4621,22103.0
2017-09-18 14:45:00,69.45,69.51,69.44,69.47,25429.0,68.4522,68.5114,68.4424,68.4719,25429.0
2017-09-18 14:50:00,69.48,69.51,69.43,69.43,8165.0,68.4818,68.5114,68.4325,68.4325,8165.0
2017-09-18 14:55:00,69.44,69.5,69.43,69.47,13162.0,68.4424,68.5015,68.4325,68.4719,13162.0
2017-09-18 15:00:00,69.47,69.47,69.44,69.47,9708.0,68.4719,68.4719,68.4424,68.4719,9708.0
2017-09-18 15:05:00,69.47,69.53,69.46,69.52,8566.0,68.4719,68.5311,68.4621,68.5212,8566.0
2017-09-18 15:10:00,69.53,69.56,69.5,69.56,9613.0,68.5311,68.5607,68.5015,68.5607,9613.0
2017-09-18 15:15:00,69.56,69.57,69.51,69.52,10392.0,68.5607,68.5705,68.5114,68.5212,10392.0
2017-09-18 15:20:00,69.52,69.52,69.43,69.44,15817.0,68.5212,68.5212,68.4325,68.4424,15817.0
2017-09-18 15:25:00,69.44,69.44,69.38,69.43,13096.0,68.4424,68.4424,68.3832,68.4325,13096.0
2017-09-18 15:30:00,69.42,69.5,69.41,69.47,20308.0,68.4227,68.5015,68.4128,68.4719,20308.0
2017-09-18 15:35:00,69.48,69.48,69.43,69.45,26028.0,68.4818,68.4818,68.4325,68.4522,26028.0
2017-09-18 15:40:00,69.45,69.51,69.44,69.51,17351.0,68.4522,68.5114,68.4424,68.5114,17351.0
2017-09-18 15:45:00,69.52,69.56,69.52,69.55,25463.0,68.5212,68.5607,68.5212,68.5508,25463.0
2017-09-18 15:50:00,69.55,69.56,69.52,69.56,19306.0,68.5508,68.5607,68.5212,68.5607,19306.0
2017-09-18 15:55:00,69.56,69.65,69.52,69.64,123358.0,68.5607,68.6494,68.5212,68.6395,123358.0
2017-09-19 09:30:00,69.68,69.76,69.6,69.61,8879.0,68.6789,68.7578,68.6001,68.6099,8879.0
2017-09-19 09:35:00,69.62,69.66,69.54,69.57,8811.0,68.6198,68.6592,68.5409,68.5705,8811.0
2017-09-19 09:40:00,69.52,69.62,69.51,69.62,63290.0,68.5212,68.6198,68.5114,68.6198,63290.0
2017-09-19 09:45:00,69.64,69.68,69.56,69.59,8648.0,68.6395,68.6789,68.5607,68.5902,8648.0
2017-09-19 09:50:00,69.57,69.61,69.54,69.56,9398.0,68.5705,68.6099,68.5409,68.5607,9398.0
2017-09-19 09:55:00,69.54,69.6,69.51,69.57,15853.0,68.5409,68.6001,68.5114,68.5705,15853.0
2017-09-19 10:00:00,69.54,69.56,69.47,69.5,13320.0,68.5409,68.5607,68.4719,68.5015,13320.0
2017-09-19 10:05:00,69.47,69.47,69.34,69.36,13331.0,68.4719,68.4719,68.3438,68.3635,13331.0
2017-09-19 10:10:00,69.37,69.47,69.37,69.42,15275.0,68.3734,68.4719,68.3734,68.4227,15275.0
2017-09-19 10:15:00,69.43,69.49,69.37,69.4,16812.0,68.4325,68.4917,68.3734,68.4029,16812.0
2017-09-19 10:20:00,69.41,69.48,69.39,69.46,9538.0,68.4128,68.4818,68.3931,68.4621,9538.0
2017-09-19 10:25:00,69.49,69.53,69.48,69.5,6179.0,68.4917,68.5311,68.4818,68.5015,6179.0
2017-09-19 10:30:00,69.52,69.53,69.45,69.49,11681.0,68.5212,68.5311,68.4522,68.4917,11681.0
2017-09-19 10:35:00,69.5,69.51,69.46,69.49,10279.0,68.5015,68.5114,68.4621,68.4917,10279.0
2017-09-19 10:40:00,69.49,69.5,69.46,69.47,7954.0,68.4917,68.5015,68.4621,68.4719,7954.0
2017-09-19 10:45:00,69.45,69.48,69.38,69.4,8712.0,68.4522,68.4818,68.3832,68.4029,8712.0
2017-09-19 10:50:00,69.4,69.46,69.39,69.46,14117.0,68.4029,68.4621,68.3931,68.4621,14117.0
2017-09-19 10:55:00,69.46,69.5,69.46,69.48,7229.0,68.4621,68.5015,68.4621,68.4818,7229.0
2017-09-19 11:00:00,69.47,69.63,69.4,69.62,22310.0,68.4719,68.6296,68.4029,68.6198,22310.0
2017-09-19 11:05:00,69.62,69.62,69.51,69.57,11568.0,68.6198,68.6198,68.5114,68.5705,11568.0
2017-09-19 11:10:00,69.57,69.57,69.45,69.48,6624.0,68.5705,68.5705,68.4522,68.4818,6624.0
2017-09-19 11:15:00,69.49,69.5,69.43,69.44,6400.0,68.4917,68.5015,68.4325,68.4424,6400.0
2017-09-19 11:20:00,69.43,69.48,69.41,69.47,10073.0,68.4325,68.4818,68.4128,68.4719,10073.0
2017-09-19 11:25:00,69.47,69.48,69.39,69.4,8215.0,68.4719,68.4818,68.3931,68.4029,8215.0
2017-09-19 11:30:00,69.38,69.43,69.36,69.4,11727.0,68.3832,68.4325,68.3635,68.4029,11727.0
2017-09-19 11:35:00,69.4,69.4,69.37,69.38,7000.0,68.4029,68.4029,68.3734,68.3832,7000.0
2017-09-19 11:40:00,69.39,69.41,69.38,69.4,7024.0,68.3931,68.4128,68.3832,68.4029,7024.0
2017-09-19 11:45:00,69.39,69.41,69.37,69.4,8326.0,68.3931,68.4128,68.3734,68.4029,8326.0
2017-09-19 11:50:00,69.4,69.41,69.39,69.4,7700.0,68.4029,68.4128,68.3931,68.4029,7700.0
2017-09-19 11:55:00,69.4,69.4,69.34,69.34,23025.0,68.4029,68.4029,68.3438,68.3438,23025.0
2017-09-19 12:00:00,69.34,69.35,69.3,69.34,10324.0,68.3438,68.3537,68.3044,68.3438,10324.0
2017-09-19 12:05:00,69.34,69.36,69.27,69.28,8586.0,68.3438,68.3635,68.2748,68.2847,8586.0
2017-09-19 12:10:00,69.29,69.36,69.28,69.34,7817.0,68.2945,68.3635,68.2847,68.3438,7817.0
2017-09-19 12:15:00,69.32,69.41,69.32,69.39,14149.0,68.3241,68.4128,68.3241,68.3931,14149.0
2017-09-19 12:20:00,69.38,69.39,69.37,69.39,2100.0,68.3832,68.3931,68.3734,68.3931,2100.0
2017-09-19 12:25:00,69.39,69.41,69.36,69.39,16820.0,68.3931,68.4128,68.3635,68.3931,16820.0
2017-09-19 12:30:00,69.39,69.43,69.39,69.41,8630.0,68.3931,68.4325,68.3931,68.4128,8630.0
2017-09-19 12:35:00,69.42,69.42,69.38,69.39,7324.0,68.4227,68.4227,68.3832,68.3931,7324.0
2017-09-19 12:40:00,69.39,69.41,69.38,69.39,4454.0,68.3931,68.4128,68.3832,68.3931,4454.0
2017-09-19 12:45:00,69.36,69.38,69.35,69.37,9744.0,68.3635,68.3832,68.3537,68.3734,9744.0
2017-09-19 12:50:00,69.38,69.41,69.36,69.39,11851.0,68.3832,68.4128,68.3635,68.3931,11851.0
2017-09-19 12:55:00,69.39,69.39,69.32,69.32,19704.0,68.3931,68.3931,68.3241,68.3241,19704.0
2017-09-19 13:00:00,69.33,69.37,69.32,69.34,8328.0,68.334,68.3734,68.3241,68.3438,8328.0
2017-09-19 13:05:00,69.34,69.35,69.32,69.32,3081.0,68.3438,68.3537,68.3241,68.3241,3081.0
2017-09-19 13:10:00,69.33,69.35,69.31,69.31,6024.0,68.334,68.3537,68.3142,68.3142,6024.0
2017-09-19 13:15:00,69.32,69.36,69.32,69.35,5341.0,68.3241,68.3635,68.3241,68.3537,5341.0
2017-09-19 13:20:00,69.35,69.44,69.34,69.43,14208.0,68.3537,68.4424,68.3438,68.4325,14208.0
2017-09-19 13:25:00,69.43,69.45,69.41,69.41,9496.0,68.4325,68.4522,68.4128,68.4128,9496.0
2017-09-19 13:30:00,69.41,69.42,69.37,69.37,6482.0,68.4128,68.4227,68.3734,68.3734,6482.0
2017-09-19 13:35:00,69.37,69.38,69.36,69.38,4194.0,68.3734,68.3832,68.3635,68.3832,4194.0
2017-09-19 13:40:00,69.37,69.39,69.34,69.36,4406.0,68.3734,68.3931,68.3438,68.3635,4406.0
2017-09-19 13:45:00,69.37,69.4,69.36,69.38,5907.0,68.3734,68.4029,68.3635,68.3832,5907.0
2017-09-19 13:50:00,69.39,69.42,69.38,69.39,15509.0,68.3931,68.4227,68.3832,68.3931,15509.0
2017-09-19 13:55:00,69.39,69.41,69.38,69.39,11693.0,68.3931,68.4128,68.3832,68.3931,11693.0
2017-09-19 14:00:00,69.39,69.39,69.34,69.36,6346.0,68.3931,68.3931,68.3438,68.3635,6346.0
2017-09-19 14:05:00,69.36,69.41,69.35,69.38,13952.0,68.3635,68.4128,68.3537,68.3832,13952.0
2017-09-19 14:10:00,69.38,69.39,69.37,69.37,4900.0,68.3832,68.3931,68.3734,68.3734,4900.0
2017-09-19 14:15:00,69.37,69.39,69.32,69.39,16937.0,68.3734,68.3931,68.3241,68.3931,16937.0
2017-09-19 14:20:00,69.39,69.43,69.38,69.41,12989.0,68.3931,68.4325,68.3832,68.4128,12989.0
2017-09-19 14:25:00,69.4,69.4,69.33,69.33,9431.0,68.4029,68.4029,68.334,68.334,9431.0
2017-09-19 14:30:00,69.34,69.37,69.33,69.36,12166.0,68.3438,68.3734,68.334,68.3635,12166.0
2017-09-19 14:35:00,69.36,69.38,69.35,69.36,5754.0,68.3635,68.3832,68.3537,68.3635,5754.0
2017-09-19 14:40:00,69.36,69.37,69.31,69.34,14301.0,68.3635,68.3734,68.3142,68.3438,14301.0
2017-09-19 14:45:00,69.34,69.36,69.3,69.34,11095.0,68.3438,68.3635,68.3044,68.3438,11095.0
2017-09-19 14:50:00,69.34,69.34,69.31,69.33,6096.0,68.3438,68.3438,68.3142,68.334,6096.0
2017-09-19 14:55:00,69.34,69.44,69.32,69.36,42793.0,68.3438,68.4424,68.3241,68.3635,42793.0
2017-09-19 15:00:00,69.38,69.39,69.35,69.39,11404.0,68.3832,68.3931,68.3537,68.3931,11404.0
2017-09-19 15:05:00,69.39,69.4,69.35,69.36,12890.0,68.3931,68.4029,68.3537,68.3635,12890.0
2017-09-19 15:10:00,69.37,69.4,69.32,69.33,17335.0,68.3734,68.4029,68.3241,68.334,17335.0
2017-09-19 15:15:00,69.33,69.37,69.32,69.36,13668.0,68.334,68.3734,68.3241,68.3635,13668.0
2017-09-19 15:20:00,69.36,69.37,69.3,69.31,22042.0,68.3635,68.3734,68.3044,68.3142,22042.0
2017-09-19 15:25:00,69.3,69.36,69.3,69.36,14903.0,68.3044,68.3635,68.3044,68.3635,14903.0
2017-09-19 15:30:00,69.36,69.46,69.36,69.41,20705.0,68.3635,68.4621,68.3635,68.4128,20705.0
2017-09-19 15:35:00,69.41,69.44,69.41,69.43,15584.0,68.4128,68.4424,68.4128,68.4325,15584.0
2017-09-19 15:40:00,69.42,69.48,69.41,69.47,42711.0,68.4227,68.4818,68.4128,68.4719,42711.0
2017-09-19 15:45:00,69.47,69.47,69.35,69.4,58366.0,68.4719,68.4719,68.3537,68.4029,58366.0
2017-09-19 15:50:00,69.4,69.4,69.26,69.28,82113.0,68.4029,68.4029,68.265,68.2847,82113.0
2017-09-19 15:55:00,69.28,69.31,69.25,69.27,195104.0,68.2847,68.3142,68.2551,68.2748,195104.0
2017-09-20 09:30:00,69.47,69.53,69.33,69.52,18538.0,68.4719,68.5311,68.334,68.5212,18538.0
2017-09-20 09:35:00,69.51,69.66,69.47,69.58,152719.0,68.5114,68.6592,68.4719,68.5804,152719.0
2017-09-20 09:40:00,69.57,69.59,69.48,69.56,11234.0,68.5705,68.5902,68.4818,68.5607,11234.0
2017-09-20 09:45:00,69.57,69.57,69.4,69.41,12320.0,68.5705,68.5705,68.4029,68.4128,12320.0
2017-09-20 09:50:00,69.42,69.44,69.34,69.34,14277.0,68.4227,68.4424,68.3438,68.3438,14277.0
2017-09-20 09:55:00,69.34,69.45,69.34,69.42,21074.0,68.3438,68.4522,68.3438,68.4227,21074.0
2017-09-20 10:00:00,69.4,69.43,69.28,69.34,17961.0,68.4029,68.4325,68.2847,68.3438,17961.0
2017-09-20 10:05:00,69.35,69.38,69.32,69.32,14553.0,68.3537,68.3832,68.3241,68.3241,14553.0
2017-09-20 10:10:00,69.33,69.35,69.25,69.27,27321.0,68.334,68.3537,68.2551,68.2748,27321.0
2017-09-20 10:15:00,69.25,69.34,69.23,69.33,18460.0,68.2551,68.3438,68.2354,68.334,18460.0
2017-09-20 10:20:00,69.3,69.37,69.3,69.33,30017.0,68.3044,68.3734,68.3044,68.334,30017.0
2017-09-20 10:25:00,69.34,69.36,69.31,69.34,15705.0,68.3438,68.3635,68.3142,68.3438,15705.0
2017-09-20 10:30:00,69.34,69.34,69.29,69.31,34439.0,68.3438,68.3438,68.2945,68.3142,34439.0
2017-09-20 10:35:00,69.32,69.37,69.31,69.35,24257.0,68.3241,68.3734,68.3142,68.3537,24257.0
2017-09-20 10:40:00,69.34,69.35,69.31,69.33,9223.0,68.3438,68.3537,68.3142,68.334,9223.0
2017-09-20 10:45:00,69.33,69.34,69.3,69.31,8177.0,68.334,68.3438,68.3044,68.3142,8177.0
2017-09-20 10:50:00,69.31,69.35,69.3,69.34,8621.0,68.3142,68.3537,68.3044,68.3438,8621.0
2017-09-20 10:55:00,69.34,69.46,69.33,69.45,23692.0,68.3438,68.4621,68.334,68.4522,23692.0
2017-09-20 11:00:00,69.48,69.49,69.43,69.45,30439.0,68.4818,68.4917,68.4325,68.4522,30439.0
2017-09-20 11:05:00,69.45,69.48,69.43,69.44,8124.0,68.4522,68.4818,68.4325,68.4424,8124.0
2017-09-20 11:10:00,69.43,69.43,69.38,69.4,10639.0,68.4325,68.4325,68.3832,68.4029,10639.0
2017-09-20 11:15:00,69.4,69.4,69.32,69.32,11562.0,68.4029,68.4029,68.3241,68.3241,11562.0
2017-09-20 11:20:00,69.32,69.33,69.29,69.33,8275.0,68.3241,68.334,68.2945,68.334,8275.0
2017-09-20 11:25:00,69.31,69.32,69.24,69.26,7217.0,68.3142,68.3241,68.2452,68.265,7217.0
2017-09-20 11:30:00,69.26,69.3,69.26,69.28,6806.0,68.265,68.3044,68.265,68.2847,6806.0
2017-09-20 11:35:00,69.29,69.31,69.24,69.25,5303.0,68.2945,68.3142,68.2452,68.2551,5303.0
2017-09-20 11:40:00,69.24,69.25,69.2,69.2,32872.0,68.2452,68.2551,68.2058,68.2058,32872.0
2017-09-20 11:45:00,69.21,69.24,69.2,69.23,8491.0,68.2157,68.2452,68.2058,68.2354,8491.0
2017-09-20 11:50:00,69.23,69.23,69.18,69.22,10794.0,68.2354,68.2354,68.1861,68.2255,10794.0
2017-09-20 11:55:00,69.2,69.2,69.18,69.2,4189.0,68.2058,68.2058,68.1861,68.2058,4189.0
2017-09-20 12:00:00,69.19,69.2,69.12,69.12,8656.0,68.196,68.2058,68.127,68.127,8656.0
2017-09-20 12:05:00,69.13,69.22,69.12,69.2,17509.0,68.1368,68.2255,68.127,68.2058,17509.0
2017-09-20 12:10:00,69.2,69.25,69.19,69.25,123147.0,68.2058,68.2551,68.196,68.2551,123147.0
2017-09-20 12:15:00,69.24,69.26,69.23,69.25,18787.0,68.2452,68.265,68.2354,68.2551,18787.0
2017-09-20 12:20:00,69.26,69.27,69.23,69.25,11505.0,68.265,68.2748,68.2354,68.2551,11505.0
2017-09-20 12:25:00,69.25,69.27,69.23,69.25,10619.0,68.2551,68.2748,68.2354,68.2551,10619.0
2017-09-20 12:30:00,69.25,69.26,69.24,69.26,7116.0,68.2551,68.265,68.2452,68.265,7116.0
2017-09-20 12:35:00,69.25,69.27,69.23,69.24,36801.0,68.2551,68.2748,68.2354,68.2452,36801.0
2017-09-20 12:40:00,69.25,69.26,69.21,69.22,6380.0,68.2551,68.265,68.2157,68.2255,6380.0
2017-09-20 12:45:00,69.22,69.24,69.2,69.23,4688.0,68.2255,68.2452,68.2058,68.2354,4688.0
2017-09-20 12:50:00,69.24,69.25,69.21,69.23,5400.0,68.2452,68.2551,68.2157,68.2354,5400.0
2017-09-20 12:55:00,69.23,69.26,69.22,69.25,4429.0,68.2354,68.265,68.2255,68.2551,4429.0
2017-09-20 13:00:00,69.25,69.29,69.24,69.27,13388.0,68.2551,68.2945,68.2452,68.2748,13388.0
2017-09-20 13:05:00,69.27,69.29,69.26,69.28,6718.0,68.2748,68.2945,68.265,68.2847,6718.0
2017-09-20 13:10:00,69.28,69.32,69.28,69.32,9329.0,68.2847,68.3241,68.2847,68.3241,9329.0
2017-09-20 13:15:00,69.31,69.34,69.3,69.32,11326.0,68.3142,68.3438,68.3044,68.3241,11326.0
2017-09-20 13:20:00,69.32,69.36,69.32,69.34,11300.0,68.3241,68.3635,68.3241,68.3438,11300.0
2017-09-20 13:25:00,69.34,69.39,69.34,69.37,5239.0,68.3438,68.3931,68.3438,68.3734,5239.0
2017-09-20 13:30:00,69.37,69.39,69.33,69.34,29985.0,68.3734,68.3931,68.334,68.3438,29985.0
2017-09-20 13:35:00,69.35,69.36,69.33,69.34,6186.0,68.3537,68.3635,68.334,68.3438,6186.0
2017-09-20 13:40:00,69.33,69.37,69.33,69.35,11225.0,68.334,68.3734,68.334,68.3537,11225.0
2017-09-20 13:45:00,69.35,69.39,69.34,69.39,15414.0,68.3537,68.3931,68.3438,68.3931,15414.0
2017-09-20 13:50:00,69.39,69.42,69.34,69.37,12312.0,68.3931,68.4227,68.3438,68.3734,12312.0
2017-09-20 13:55:00,69.37,69.37,69.34,69.35,4595.0,68.3734,68.3734,68.3438,68.3537,4595.0
2017-09-20 14:00:00,69.36,69.36,68.8,68.84,43733.0,68.3635,68.3635,67.8116,67.851,43733.0
2017-09-20 14:05:00,68.85,68.85,68.66,68.76,96002.0,67.8609,67.8609,67.6736,67.7721,96002.0
2017-09-20 14:10:00,68.73,68.94,68.66,68.94,49610.0,67.7426,67.9496,67.6736,67.9496,49610.0
2017-09-20 14:15:00,68.93,68.93,68.8,68.83,18914.0,67.9397,67.9397,67.8116,67.8411,18914.0
2017-09-20 14:20:00,68.81,68.85,68.74,68.85,13456.0,67.8214,67.8609,67.7524,67.8609,13456.0
2017-09-20 14:25:00,68.83,68.99,68.82,68.98,12308.0,67.8411,67.9988,67.8313,67.989,12308.0
2017-09-20 14:30:00,68.95,69.05,68.86,68.88,81668.0,67.9594,68.058,67.8707,67.8904,81668.0
2017-09-20 14:35:00,68.86,68.93,68.79,68.85,21882.0,67.8707,67.9397,67.8017,67.8609,21882.0
2017-09-20 14:40:00,68.86,68.88,68.77,68.81,78852.0,67.8707,67.8904,67.782,67.8214,78852.0
2017-09-20 14:45:00,68.82,68.84,68.77,68.78,47676.0,67.8313,67.851,67.782,67.7919,47676.0
2017-09-20 14:50:00,68.79,68.86,68.77,68.8,27727.0,67.8017,67.8707,67.782,67.8116,27727.0
2017-09-20 14:55:00,68.81,68.92,68.81,68.88,33644.0,67.8214,67.9298,67.8214,67.8904,33644.0
2017-09-20 15:00:00,68.88,68.9,68.85,68.87,33775.0,67.8904,67.9101,67.8609,67.8806,33775.0
2017-09-20 15:05:00,68.86,68.9,68.83,68.89,32404.0,67.8707,67.9101,67.8411,67.9003,32404.0
2017-09-20 15:10:00,68.89,68.97,68.88,68.93,22912.0,67.9003,67.9791,67.8904,67.9397,22912.0
2017-09-20 15:15:00,68.93,68.97,68.92,68.95,30168.0,67.9397,67.9791,67.9298,67.9594,30168.0
2017-09-20 15:20:00,68.93,68.93,68.87,68.88,23129.0,67.9397,67.9397,67.8806,67.8904,23129.0
2017-09-20 15:25:00,68.89,68.93,68.87,68.91,21616.0,67.9003,67.9397,67.8806,67.92,21616.0
2017-09-20 15:30:00,68.91,69.07,68.9,69.07,34632.0,67.92,68.0777,67.9101,68.0777,34632.0
2017-09-20 15:35:00,69.07,69.11,69.06,69.07,23122.0,68.0777,68.1171,68.0678,68.0777,23122.0
2017-09-20 15:40:00,69.07,69.12,69.02,69.03,23702.0,68.0777,68.127,68.0284,68.0383,23702.0
2017-09-20 15:45:00,69.04,69.05,68.95,68.95,46462.0,68.0481,68.058,67.9594,67.9594,46462.0
2017-09-20 15:50:00,68.95,69.07,68.93,68.98,154463.0,67.9594,68.0777,67.9397,67.989,154463.0
2017-09-20 15:55:00,68.99,69.05,68.95,69.05,106217.0,67.9988,68.058,67.9594,68.058,106217.0
2017-09-21 09:30:00,69.11,69.13,69.0,69.0,16653.0,68.1171,68.1368,68.0087,68.0087,16653.0
2017-09-21 09:35:00,69.05,69.1,68.95,68.95,9217.0,68.058,68.1073,67.9594,67.9594,9217.0
2017-09-21 09:40:00,68.97,69.03,68.96,68.96,7785.0,67.9791,68.0383,67.9693,67.9693,7785.0
2017-09-21 09:45:00,68.98,69.19,68.98,69.18,21515.0,67.989,68.196,67.989,68.1861,21515.0
2017-09-21 09:50:00,69.19,69.25,69.17,69.2,12878.0,68.196,68.2551,68.1763,68.2058,12878.0
2017-09-21 09:55:00,69.21,69.28,69.21,69.28,4700.0,68.2157,68.2847,68.2157,68.2847,4700.0
2017-09-21 10:00:00,69.27,69.29,69.23,69.23,16284.0,68.2748,68.2945,68.2354,68.2354,16284.0
2017-09-21 10:05:00,69.22,69.23,69.13,69.16,45734.0,68.2255,68.2354,68.1368,68.1664,45734.0
2017-09-21 10:10:00,69.17,69.17,69.09,69.12,16693.0,68.1763,68.1763,68.0974,68.127,16693.0
2017-09-21 10:15:00,69.12,69.16,69.1,69.14,12189.0,68.127,68.1664,68.1073,68.1467,12189.0
2017-09-21 10:20:00,69.13,69.26,69.12,69.23,19681.0,68.1368,68.265,68.127,68.2354,19681.0
2017-09-21 10:25:00,69.24,69.26,69.18,69.22,18791.0,68.2452,68.265,68.1861,68.2255,18791.0
2017-09-21 10:30:00,69.22,69.25,69.2,69.23,6944.0,68.2255,68.2551,68.2058,68.2354,6944.0
2017-09-21 10:35:00,69.24,69.29,69.23,69.28,4528.0,68.2452,68.2945,68.2354,68.2847,4528.0
2017-09-21 10:40:00,69.3,69.33,69.28,69.33,10450.0,68.3044,68.334,68.2847,68.334,10450.0
2017-09-21 10:45:00,69.34,69.34,69.24,69.25,7580.0,68.3438,68.3438,68.2452,68.2551,7580.0
2017-09-21 10:50:00,69.24,69.24,69.18,69.18,4706.0,68.2452,68.2452,68.1861,68.1861,4706.0
2017-09-21 10:55:00,69.19,69.2,69.18,69.18,3907.0,68.196,68.2058,68.1861,68.1861,3907.0
2017-09-21 11:00:00,69.19,69.19,69.12,69.17,23194.0,68.196,68.196,68.127,68.1763,23194.0
2017-09-21 11:05:00,69.15,69.17,69.12,69.13,10083.0,68.1565,68.1763,68.127,68.1368,10083.0
2017-09-21 11:10:00,69.12,69.13,69.07,69.08,9548.0,68.127,68.1368,68.0777,68.0875,9548.0
2017-09-21 11:15:00,69.08,69.11,69.07,69.11,9816.0,68.0875,68.1171,68.0777,68.1171,9816.0
2017-09-21 11:20:00,69.1,69.1,69.07,69.09,8518.0,68.1073,68.1073,68.0777,68.0974,8518.0
2017-09-21 11:25:00,69.09,69.1,69.02,69.04,8581.0,68.0974,68.1073,68.0284,68.0481,8581.0
2017-09-21 11:30:00,69.04,69.04,69.0,69.04,15120.0,68.0481,68.0481,68.0087,68.0481,15120.0
2017-09-21 11:35:00,69.04,69.07,69.03,69.05,5963.0,68.0481,68.0777,68.0383,68.058,5963.0
2017-09-21 11:40:00,69.04,69.06,69.03,69.04,6280.0,68.0481,68.0678,68.0383,68.0481,6280.0
2017-09-21 11:45:00,69.04,69.08,69.03,69.03,14498.0,68.0481,68.0875,68.0383,68.0383,14498.0
2017-09-21 11:50:00,69.04,69.09,69.03,69.07,9229.0,68.0481,68.0974,68.0383,68.0777,9229.0
2017-09-21 11:55:00,69.06,69.08,69.04,69.08,9679.0,68.0678,68.0875,68.0481,68.0875,9679.0
2017-09-21 12:00:00,69.08,69.08,69.04,69.04,11083.0,68.0875,68.0875,68.0481,68.0481,11083.0
2017-09-21 12:05:00,69.05,69.06,69.03,69.04,11123.0,68.058,68.0678,68.0383,68.0481,11123.0
2017-09-21 12:10:00,69.04,69.06,69.0,69.02,18226.0,68.0481,68.0678,68.0087,68.0284,18226.0
2017-09-21 12:15:00,69.01,69.05,69.01,69.03,23690.0,68.0186,68.058,68.0186,68.0383,23690.0
2017-09-21 12:20:00,69.03,69.09,69.03,69.09,15797.0,68.0383,68.0974,68.0383,68.0974,15797.0
2017-09-21 12:25:00,69.09,69.1,69.07,69.08,11010.0,68.0974,68.1073,68.0777,68.0875,11010.0
2017-09-21 12:30:00,69.07,69.07,69.06,69.06,9102.0,68.0777,68.0777,68.0678,68.0678,9102.0
2017-09-21 12:35:00,69.06,69.09,69.05,69.08,6777.0,68.0678,68.0974,68.058,68.0875,6777.0
2017-09-21 12:40:00,69.08,69.09,69.05,69.06,13380.0,68.0875,68.0974,68.058,68.0678,13380.0
2017-09-21 12:45:00,69.06,69.06,69.03,69.05,14885.0,68.0678,68.0678,68.0383,68.058,14885.0
2017-09-21 12:50:00,69.05,69.06,69.04,69.06,7098.0,68.058,68.0678,68.0481,68.0678,7098.0
2017-09-21 12:55:00,69.06,69.07,69.04,69.06,14711.0,68.0678,68.0777,68.0481,68.0678,14711.0
2017-09-21 13:00:00,69.05,69.06,69.04,69.05,12928.0,68.058,68.0678,68.0481,68.058,12928.0
2017-09-21 13:05:00,69.05,69.06,69.03,69.03,16804.0,68.058,68.0678,68.0383,68.0383,16804.0
2017-09-21 13:10:00,69.04,69.04,68.98,68.98,12965.0,68.0481,68.0481,67.989,67.989,12965.0
2017-09-21 13:15:00,68.96,68.97,68.91,68.92,9119.0,67.9693,67.9791,67.92,67.9298,9119.0
2017-09-21 13:20:00,68.91,69.0,68.91,68.99,85528.0,67.92,68.0087,67.92,67.9988,85528.0
2017-09-21 13:25:00,68.99,69.16,68.99,69.16,51000.0,67.9988,68.1664,67.9988,68.1664,51000.0
2017-09-21 13:30:00,69.16,69.19,69.16,69.17,15626.0,68.1664,68.196,68.1664,68.1763,15626.0
2017-09-21 13:35:00,69.17,69.21,69.16,69.21,14452.0,68.1763,68.2157,68.1664,68.2157,14452.0
2017-09-21 13:40:00,69.2,69.27,69.18,69.25,36492.0,68.2058,68.2748,68.1861,68.2551,36492.0
2017-09-21 13:45:00,69.23,69.23,69.2,69.22,11554.0,68.2354,68.2354,68.2058,68.2255,11554.0
2017-09-21 13:50:00,69.22,69.23,69.15,69.16,8869.0,68.2255,68.2354,68.1565,68.1664,8869.0
2017-09-21 13:55:00,69.15,69.16,69.11,69.15,8490.0,68.1565,68.1664,68.1171,68.1565,8490.0
2017-09-21 14:00:00,69.15,69.15,69.06,69.08,11687.0,68.1565,68.1565,68.0678,68.0875,11687.0
2017-09-21 14:05:00,69.08,69.11,69.06,69.06,10780.0,68.0875,68.1171,68.0678,68.0678,10780.0
2017-09-21 14:10:00,69.06,69.08,69.03,69.06,16285.0,68.0678,68.0875,68.0383,68.0678,16285.0
2017-09-21 14:15:00,69.07,69.09,69.06,69.08,16344.0,68.0777,68.0974,68.0678,68.0875,16344.0
2017-09-21 14:20:00,69.08,69.13,69.08,69.11,29022.0,68.0875,68.1368,68.0875,68.1171,29022.0
2017-09-21 14:25:00,69.1,69.11,69.08,69.09,11552.0,68.1073,68.1171,68.0875,68.0974,11552.0
2017-09-21 14:30:00,69.08,69.11,69.06,69.06,7135.0,68.0875,68.1171,68.0678,68.0678,7135.0
2017-09-21 14:35:00,69.06,69.08,68.99,69.01,17093.0,68.0678,68.0875,67.9988,68.0186,17093.0
2017-09-21 14:40:00,69.02,69.04,69.0,69.01,8452.0,68.0284,68.0481,68.0087,68.0186,8452.0
2017-09-21 14:45:00,69.01,69.03,68.99,69.02,75118.0,68.0186,68.0383,67.9988,68.0284,75118.0
2017-09-21 14:50:00,69.02,69.05,69.01,69.03,16180.0,68.0284,68.058,68.0186,68.0383,16180.0
2017-09-21 14:55:00,69.03,69.07,69.02,69.06,65453.0,68.0383,68.0777,68.0284,68.0678,65453.0
2017-09-21 15:00:00,69.05,69.12,69.05,69.11,18011.0,68.058,68.127,68.058,68.1171,18011.0
2017-09-21 15:05:00,69.11,69.12,69.08,69.11,19941.0,68.1171,68.127,68.0875,68.1171,19941.0
2017-09-21 15:10:00,69.12,69.14,69.1,69.14,18317.0,68.127,68.1467,68.1073,68.1467,18317.0
2017-09-21 15:15:00,69.14,69.19,69.13,69.15,61669.0,68.1467,68.196,68.1368,68.1565,61669.0
2017-09-21 15:20:00,69.16,69.16,69.12,69.14,153404.0,68.1664,68.1664,68.127,68.1467,153404.0
2017-09-21 15:25:00,69.14,69.14,69.06,69.06,25603.0,68.1467,68.1467,68.0678,68.0678,25603.0
2017-09-21 15:30:00,69.07,69.15,69.07,69.11,22689.0,68.0777,68.1565,68.0777,68.1171,22689.0
2017-09-21 15:35:00,69.11,69.13,69.09,69.11,28441.0,68.1171,68.1368,68.0974,68.1171,28441.0
2017-09-21 15:40:00,69.1,69.11,69.04,69.05,48063.0,68.1073,68.1171,68.0481,68.058,48063.0
2017-09-21 15:45:00,69.05,69.12,69.04,69.12,62968.0,68.058,68.127,68.0481,68.127,62968.0
2017-09-21 15:50:00,69.12,69.13,69.09,69.1,59219.0,68.127,68.1368,68.0974,68.1073,59219.0
2017-09-21 15:55:00,69.09,69.17,69.09,69.16,199913.0,68.0974,68.1763,68.0974,68.1664,199913.0
2017-09-22 09:30:00,69.45,69.45,69.24,69.27,27769.0,68.4522,68.4522,68.2452,68.2748,27769.0
2017-09-22 09:35:00,69.28,69.33,69.08,69.11,24953.0,68.2847,68.334,68.0875,68.1171,24953.0
2017-09-22 09:40:00,69.13,69.2,69.1,69.11,20662.0,68.1368,68.2058,68.1073,68.1171,20662.0
2017-09-22 09:45:00,69.1,69.29,69.1,69.23,34167.0,68.1073,68.2945,68.1073,68.2354,34167.0
2017-09-22 09:50:00,69.24,69.29,69.13,69.13,9788.0,68.2452,68.2945,68.1368,68.1368,9788.0
2017-09-22 09:55:00,69.16,69.17,69.1,69.1,18594.0,68.1664,68.1763,68.1073,68.1073,18594.0
2017-09-22 10:00:00,69.1,69.16,69.05,69.06,57042.0,68.1073,68.1664,68.058,68.0678,57042.0
2017-09-22 10:05:00,69.05,69.09,68.99,69.09,52075.0,68.058,68.0974,67.9988,68.0974,52075.0
2017-09-22 10:10:00,69.09,69.11,69.06,69.09,31211.0,68.0974,68.1171,68.0678,68.0974,31211.0
2017-09-22 10:15:00,69.09,69.09,69.0,69.07,19267.0,68.0974,68.0974,68.0087,68.0777,19267.0
2017-09-22 10:20:00,69.07,69.11,69.0,69.01,19384.0,68.0777,68.1171,68.0087,68.0186,19384.0
2017-09-22 10:25:00,69.0,69.08,69.0,69.07,28812.0,68.0087,68.0875,68.0087,68.0777,28812.0
2017-09-22 10:30:00,69.07,69.1,69.03,69.03,20108.0,68.0777,68.1073,68.0383,68.0383,20108.0
2017-09-22 10:35:00,69.03,69.04,68.99,69.04,27719.0,68.0383,68.0481,67.9988,68.0481,27719.0
2017-09-22 10:40:00,69.04,69.04,68.93,68.99,42575.0,68.0481,68.0481,67.9397,67.9988,42575.0
2017-09-22 10:45:00,68.98,69.05,68.98,69.04,22072.0,67.989,68.058,67.989,68.0481,22072.0
2017-09-22 10:50:00,69.04,69.06,69.0,69.0,21783.0,68.0481,68.0678,68.0087,68.0087,21783.0
2017-09-22 10:55:00,69.01,69.05,69.0,69.05,26716.0,68.0186,68.058,68.0087,68.058,26716.0
2017-09-22 11:00:00,69.03,69.11,69.03,69.06,45243.0,68.0383,68.1171,68.0383,68.0678,45243.0
2017-09-22 11:05:00,69.06,69.07,68.99,69.01,14989.0,68.0678,68.0777,67.9988,68.0186,14989.0
2017-09-22 11:10:00,69.01,69.02,68.94,68.97,23037.0,68.0186,68.0284,67.9496,67.9791,23037.0
2017-09-22 11:15:00,68.96,69.01,68.93,68.99,13024.0,67.9693,68.0186,67.9397,67.9988,13024.0
2017-09-22 11:20:00,69.0,69.05,68.99,69.01,8222.0,68.0087,68.058,67.9988,68.0186,8222.0
2017-09-22 11:25:00,68.99,69.03,68.99,69.01,38191.0,67.9988,68.0383,67.9988,68.0186,38191.0
2017-09-22 11:30:00,69.01,69.01,68.97,69.01,13602.0,68.0186,68.0186,67.9791,68.0186,13602.0
2017-09-22 11:35:00,69.01,69.04,68.99,69.02,11196.0,68.0186,68.0481,67.9988,68.0284,11196.0
2017-09-22 11:40:00,69.02,69.03,68.99,69.01,15274.0,68.0284,68.0383,67.9988,68.0186,15274.0
2017-09-22 11:45:00,69.01,69.01,68.98,68.99,7232.0,68.0186,68.0186,67.989,67.9988,7232.0
2017-09-22 11:50:00,68.98,69.04,68.98,69.0,9274.0,67.989,68.0481,67.989,68.0087,9274.0
2017-09-22 11:55:00,69.0,69.01,68.99,69.01,6910.0,68.0087,68.0186,67.9988,68.0186,6910.0
2017-09-22 12:00:00,69.01,69.07,69.0,69.05,6647.0,68.0186,68.0777,68.0087,68.058,6647.0
2017-09-22 12:05:00,69.05,69.07,69.02,69.03,24255.0,68.058,68.0777,68.0284,68.0383,24255.0
2017-09-22 12:10:00,69.03,69.03,68.99,69.01,6847.0,68.0383,68.0383,67.9988,68.0186,6847.0
2017-09-22 12:15:00,69.01,69.05,68.98,69.03,9800.0,68.0186,68.058,67.989,68.0383,9800.0
2017-09-22 12:20:00,69.03,69.05,69.0,69.03,8768.0,68.0383,68.058,68.0087,68.0383,8768.0
2017-09-22 12:25:00,69.02,69.04,69.0,69.0,11846.0,68.0284,68.0481,68.0087,68.0087,11846.0
2017-09-22 12:30:00,69.01,69.02,68.99,68.99,11130.0,68.0186,68.0284,67.9988,67.9988,11130.0
2017-09-22 12:35:00,69.0,69.02,68.99,69.0,10270.0,68.0087,68.0284,67.9988,68.0087,10270.0
2017-09-22 12:40:00,69.0,69.0,68.96,68.96,5880.0,68.0087,68.0087,67.9693,67.9693,5880.0
2017-09-22 12:45:00,68.95,68.96,68.89,68.9,10302.0,67.9594,67.9693,67.9003,67.9101,10302.0
2017-09-22 12:50:00,68.89,68.96,68.89,68.95,14721.0,67.9003,67.9693,67.9003,67.9594,14721.0
2017-09-22 12:55:00,68.95,69.01,68.95,69.01,14266.0,67.9594,68.0186,67.9594,68.0186,14266.0
2017-09-22 13:00:00,69.0,69.02,68.97,69.01,11303.0,68.0087,68.0284,67.9791,68.0186,11303.0
2017-09-22 13:05:00,69.0,69.03,68.99,69.01,13606.0,68.0087,68.0383,67.9988,68.0186,13606.0
2017-09-22 13:10:00,69.0,69.03,68.99,69.03,17195.0,68.0087,68.0383,67.9988,68.0383,17195.0
2017-09-22 13:15:00,69.04,69.05,68.99,69.01,10394.0,68.0481,68.058,67.9988,68.0186,10394.0
2017-09-22 13:20:00,69.01,69.02,68.98,68.98,15221.0,68.0186,68.0284,67.989,67.989,15221.0
2017-09-22 13:25:00,68.99,69.03,68.99,69.02,19896.0,67.9988,68.0383,67.9988,68.0284,19896.0
2017-09-22 13:30:00,69.01,69.04,68.97,69.0,54480.0,68.0186,68.0481,67.9791,68.0087,54480.0
2017-09-22 13:35:00,69.01,69.02,68.99,69.0,11658.0,68.0186,68.0284,67.9988,68.0087,11658.0
2017-09-22 13:40:00,69.01,69.01,69.0,69.0,4343.0,68.0186,68.0186,68.0087,68.0087,4343.0
2017-09-22 13:45:00,69.0,69.0,68.93,68.95,37561.0,68.0087,68.0087,67.9397,67.9594,37561.0
2017-09-22 13:50:00,68.95,68.98,68.92,68.92,21777.0,67.9594,67.989,67.9298,67.9298,21777.0
2017-09-22 13:55:00,68.92,68.97,68.91,68.93,40926.0,67.9298,67.9791,67.92,67.9397,40926.0
2017-09-22 14:00:00,68.94,68.98,68.92,68.97,62310.0,67.9496,67.989,67.9298,67.9791,62310.0
2017-09-22 14:05:00,68.96,68.97,68.92,68.94,18567.0,67.9693,67.9791,67.9298,67.9496,18567.0
2017-09-22 14:10:00,68.93,68.94,68.84,68.86,33228.0,67.9397,67.9496,67.851,67.8707,33228.0
2017-09-22 14:15:00,68.85,68.96,68.85,68.94,38133.0,67.8609,67.9693,67.8609,67.9496,38133.0
2017-09-22 14:20:00,68.93,68.95,68.89,68.92,21514.0,67.9397,67.9594,67.9003,67.9298,21514.0
2017-09-22 14:25:00,68.92,69.01,68.9,68.94,51033.0,67.9298,68.0186,67.9101,67.9496,51033.0
2017-09-22 14:30:00,68.94,68.97,68.89,68.9,13679.0,67.9496,67.9791,67.9003,67.9101,13679.0
2017-09-22 14:35:00,68.91,68.97,68.9,68.9,22770.0,67.92,67.9791,67.9101,67.9101,22770.0
2017-09-22 14:40:00,68.92,68.97,68.9,68.94,29773.0,67.9298,67.9791,67.9101,67.9496,29773.0
2017-09-22 14:45:00,68.94,68.96,68.92,68.94,23138.0,67.9496,67.9693,67.9298,67.9496,23138.0
2017-09-22 14:50:00,68.94,69.02,68.89,68.93,119664.0,67.9496,68.0284,67.9003,67.9397,119664.0
2017-09-22 14:55:00,68.93,69.02,68.93,68.95,51390.0,67.9397,68.0284,67.9397,67.9594,51390.0
2017-09-22 15:00:00,68.95,68.98,68.94,68.95,18836.0,67.9594,67.989,67.9496,67.9594,18836.0
2017-09-22 15:05:00,68.95,68.96,68.91,68.92,31289.0,67.9594,67.9693,67.92,67.9298,31289.0
2017-09-22 15:10:00,68.92,68.94,68.91,68.92,25157.0,67.9298,67.9496,67.92,67.9298,25157.0
2017-09-22 15:15:00,68.92,68.95,68.91,68.93,29568.0,67.9298,67.9594,67.92,67.9397,29568.0
2017-09-22 15:20:00,68.93,68.93,68.87,68.89,25456.0,67.9397,67.9397,67.8806,67.9003,25456.0
2017-09-22 15:25:00,68.88,68.92,68.85,68.87,28987.0,67.8904,67.9298,67.8609,67.8806,28987.0
2017-09-22 15:30:00,68.87,68.89,68.84,68.88,39360.0,67.8806,67.9003,67.851,67.8904,39360.0
2017-09-22 15:35:00,68.88,68.89,68.85,68.89,52293.0,67.8904,67.9003,67.8609,67.9003,52293.0
2017-09-22 15:40:00,68.89,68.89,68.77,68.78,67031.0,67.9003,67.9003,67.782,67.7919,67031.0
2017-09-22 15:45:00,68.78,68.86,68.77,68.86,59620.0,67.7919,67.8707,67.782,67.8707,59620.0
2017-09-22 15:50:00,68.86,68.87,68.8,68.81,58894.0,67.8707,67.8806,67.8116,67.8214,58894.0
2017-09-22 15:55:00,68.81,68.91,68.8,68.86,329069.0,67.8214,67.92,67.8116,67.8707,329069.0
2017-09-25 09:30:00,68.89,68.89,68.74,68.76,33762.0,67.9003,67.9003,67.7524,67.7721,33762.0
2017-09-25 09:35:00,68.77,68.87,68.73,68.74,24559.0,67.782,67.8806,67.7426,67.7524,24559.0
2017-09-25 09:40:00,68.73,68.8,68.69,68.75,31266.0,67.7426,67.8116,67.7031,67.7623,31266.0
2017-09-25 09:45:00,68.74,68.78,68.68,68.77,14901.0,67.7524,67.7919,67.6933,67.782,14901.0
2017-09-25 09:50:00,68.77,68.8,68.72,68.76,10850.0,67.782,67.8116,67.7327,67.7721,10850.0
2017-09-25 09:55:00,68.73,68.77,68.72,68.74,18397.0,67.7426,67.782,67.7327,67.7524,18397.0
2017-09-25 10:00:00,68.73,68.83,68.69,68.76,16593.0,67.7426,67.8411,67.7031,67.7721,16593.0
2017-09-25 10:05:00,68.76,68.79,68.72,68.73,7588.0,67.7721,67.8017,67.7327,67.7426,7588.0
2017-09-25 10:10:00,68.72,68.8,68.72,68.74,10528.0,67.7327,67.8116,67.7327,67.7524,10528.0
2017-09-25 10:15:00,68.73,68.86,68.73,68.84,9666.0,67.7426,67.8707,67.7426,67.851,9666.0
2017-09-25 10:20:00,68.85,68.97,68.85,68.96,37835.0,67.8609,67.9791,67.8609,67.9693,37835.0
2017-09-25 10:25:00,68.97,68.98,68.84,68.85,30286.0,67.9791,67.989,67.851,67.8609,30286.0
2017-09-25 10:30:00,68.83,69.03,68.83,69.02,26754.0,67.8411,68.0383,67.8411,68.0284,26754.0
2017-09-25 10:35:00,69.01,69.04,68.87,68.89,10919.0,68.0186,68.0481,67.8806,67.9003,10919.0
2017-09-25 10:40:00,68.89,68.89,68.75,68.76,15688.0,67.9003,67.9003,67.7623,67.7721,15688.0
2017-09-25 10:45:00,68.77,68.81,68.75,68.78,13616.0,67.782,67.8214,67.7623,67.7919,13616.0
2017-09-25 10:50:00,68.79,68.86,68.79,68.84,9470.0,67.8017,67.8707,67.8017,67.851,9470.0
2017-09-25 10:55:00,68.83,68.85,68.81,68.84,7710.0,67.8411,67.8609,67.8214,67.851,7710.0
2017-09-25 11:00:00,68.84,68.93,68.83,68.89,29357.0,67.851,67.9397,67.8411,67.9003,29357.0
2017-09-25 11:05:00,68.91,68.97,68.91,68.94,9738.0,67.92,67.9791,67.92,67.9496,9738.0
2017-09-25 11:10:00,68.94,69.0,68.92,68.94,19250.0,67.9496,68.0087,67.9298,67.9496,19250.0
2017-09-25 11:15:00,68.95,68.95,68.86,68.88,44170.0,67.9594,67.9594,67.8707,67.8904,44170.0
2017-09-25 11:20:00,68.88,69.01,68.88,68.98,16461.0,67.8904,68.0186,67.8904,67.989,16461.0
2017-09-25 11:25:00,68.98,69.06,68.97,69.03,10175.0,67.989,68.0678,67.9791,68.0383,10175.0
2017-09-25 11:30:00,69.04,69.1,69.0,69.1,13240.0,68.0481,68.1073,68.0087,68.1073,13240.0
2017-09-25 11:35:00,69.11,69.18,69.1,69.13,12809.0,68.1171,68.1861,68.1073,68.1368,12809.0
2017-09-25 11:40:00,69.14,69.2,69.13,69.19,7111.0,68.1467,68.2058,68.1368,68.196,7111.0
2017-09-25 11:45:00,69.19,69.19,69.13,69.13,8858.0,68.196,68.196,68.1368,68.1368,8858.0
2017-09-25 11:50:00,69.13,69.2,69.08,69.19,12848.0,68.1368,68.2058,68.0875,68.196,12848.0
2017-09-25 11:55:00,69.18,69.25,69.18,69.22,12085.0,68.1861,68.2551,68.1861,68.2255,12085.0
2017-09-25 12:00:00,69.22,69.28,69.21,69.28,11309.0,68.2255,68.2847,68.2157,68.2847,11309.0
2017-09-25 12:05:00,69.28,69.32,69.27,69.29,11931.0,68.2847,68.3241,68.2748,68.2945,11931.0
2017-09-25 12:10:00,69.29,69.32,69.25,69.26,12707.0,68.2945,68.3241,68.2551,68.265,12707.0
2017-09-25 12:15:00,69.26,69.3,69.23,69.27,31797.0,68.265,68.3044,68.2354,68.2748,31797.0
2017-09-25 12:20:00,69.26,69.28,69.25,69.27,6720.0,68.265,68.2847,68.2551,68.2748,6720.0
2017-09-25 12:25:00,69.27,69.37,69.27,69.36,9195.0,68.2748,68.3734,68.2748,68.3635,9195.0
2017-09-25 12:30:00,69.36,69.36,69.3,69.3,7092.0,68.3635,68.3635,68.3044,68.3044,7092.0
2017-09-25 12:35:00,69.31,69.34,69.29,69.33,7524.0,68.3142,68.3438,68.2945,68.334,7524.0
2017-09-25 12:40:00,69.33,69.34,69.3,69.32,9802.0,68.334,68.3438,68.3044,68.3241,9802.0
2017-09-25 12:45:00,69.32,69.32,69.24,69.24,12175.0,68.3241,68.3241,68.2452,68.2452,12175.0
2017-09-25 12:50:00,69.25,69.27,69.23,69.25,22064.0,68.2551,68.2748,68.2354,68.2551,22064.0
2017-09-25 12:55:00,69.25,69.27,69.21,69.22,26392.0,68.2551,68.2748,68.2157,68.2255,26392.0
2017-09-25 13:00:00,69.22,69.23,69.13,69.13,11143.0,68.2255,68.2354,68.1368,68.1368,11143.0
2017-09-25 13:05:00,69.14,69.14,69.11,69.12,9283.0,68.1467,68.1467,68.1171,68.127,9283.0
2017-09-25 13:10:00,69.13,69.13,69.05,69.06,9600.0,68.1368,68.1368,68.058,68.0678,9600.0
2017-09-25 13:15:00,69.04,69.07,69.03,69.05,10000.0,68.0481,68.0777,68.0383,68.058,10000.0
2017-09-25 13:20:00,69.05,69.06,69.02,69.05,7950.0,68.058,68.0678,68.0284,68.058,7950.0
2017-09-25 13:25:00,69.04,69.06,69.01,69.06,9762.0,68.0481,68.0678,68.0186,68.0678,9762.0
2017-09-25 13:30:00,69.05,69.05,69.01,69.03,10376.0,68.058,68.058,68.0186,68.0383,10376.0
2017-09-25 13:35:00,69.03,69.05,69.02,69.03,6682.0,68.0383,68.058,68.0284,68.0383,6682.0
2017-09-25 13:40:00,69.03,69.05,68.99,69.0,12460.0,68.0383,68.058,67.9988,68.0087,12460.0
2017-09-25 13:45:00,68.99,69.01,68.97,68.98,9372.0,67.9988,68.0186,67.9791,67.989,9372.0
2017-09-25 13:50:00,68.98,68.99,68.95,68.98,8902.0,67.989,67.9988,67.9594,67.989,8902.0
2017-09-25 13:55:00,68.98,68.99,68.95,68.98,15292.0,67.989,67.9988,67.9594,67.989,15292.0
2017-09-25 14:00:00,68.98,69.01,68.96,69.0,13759.0,67.989,68.0186,67.9693,68.0087,13759.0
2017-09-25 14:05:00,69.0,69.05,68.99,69.03,10941.0,68.0087,68.058,67.9988,68.0383,10941.0
2017-09-25 14:10:00,69.02,69.05,69.01,69.02,7985.0,68.0284,68.058,68.0186,68.0284,7985.0
2017-09-25 14:15:00,69.02,69.09,69.02,69.06,8987.0,68.0284,68.0974,68.0284,68.0678,8987.0
2017-09-25 14:20:00,69.07,69.11,69.05,69.11,25587.0,68.0777,68.1171,68.058,68.1171,25587.0
2017-09-25 14:25:00,69.1,69.16,69.09,69.12,21900.0,68.1073,68.1664,68.0974,68.127,21900.0
2017-09-25 14:30:00,69.12,69.14,69.09,69.11,18449.0,68.127,68.1467,68.0974,68.1171,18449.0
2017-09-25 14:35:00,69.12,69.15,69.1,69.15,11728.0,68.127,68.1565,68.1073,68.1565,11728.0
2017-09-25 14:40:00,69.15,69.16,69.12,69.15,13477.0,68.1565,68.1664,68.127,68.1565,13477.0
2017-09-25 14:45:00,69.16,69.16,69.13,69.13,9568.0,68.1664,68.1664,68.1368,68.1368,9568.0
2017-09-25 14:50:00,69.13,69.16,69.12,69.15,10030.0,68.1368,68.1664,68.127,68.1565,10030.0
2017-09-25 14:55:00,69.15,69.15,69.1,69.12,27337.0,68.1565,68.1565,68.1073,68.127,27337.0
2017-09-25 15:00:00,69.12,69.14,69.1,69.13,18907.0,68.127,68.1467,68.1073,68.1368,18907.0
2017-09-25 15:05:00,69.13,69.15,69.1,69.14,14080.0,68.1368,68.1565,68.1073,68.1467,14080.0
2017-09-25 15:10:00,69.14,69.21,69.13,69.2,15289.0,68.1467,68.2157,68.1368,68.2058,15289.0
2017-09-25 15:15:00,69.2,69.25,69.19,69.25,29514.0,68.2058,68.2551,68.196,68.2551,29514.0
2017-09-25 15:20:00,69.23,69.25,69.21,69.23,17917.0,68.2354,68.2551,68.2157,68.2354,17917.0
2017-09-25 15:25:00,69.24,69.25,69.18,69.19,17777.0,68.2452,68.2551,68.1861,68.196,17777.0
2017-09-25 15:30:00,69.19,69.22,69.18,69.19,18617.0,68.196,68.2255,68.1861,68.196,18617.0
2017-09-25 15:35:00,69.2,69.21,69.17,69.19,43294.0,68.2058,68.2157,68.1763,68.196,43294.0
2017-09-25 15:40:00,69.19,69.23,69.17,69.21,41106.0,68.196,68.2354,68.1763,68.2157,41106.0
2017-09-25 15:45:00,69.22,69.27,69.21,69.26,55529.0,68.2255,68.2748,68.2157,68.265,55529.0
2017-09-25 15:50:00,69.25,69.28,69.24,69.26,59305.0,68.2551,68.2847,68.2452,68.265,59305.0
2017-09-25 15:55:00,69.25,69.28,69.21,69.28,135724.0,68.2551,68.2847,68.2157,68.2847,135724.0
2017-09-26 09:30:00,68.98,69.23,68.98,69.04,34588.0,67.989,68.2354,67.989,68.0481,34588.0
2017-09-26 09:35:00,69.05,69.21,69.05,69.14,29544.0,68.058,68.2157,68.058,68.1467,29544.0
2017-09-26 09:40:00,69.15,69.23,69.12,69.23,38713.0,68.1565,68.2354,68.127,68.2354,38713.0
2017-09-26 09:45:00,69.22,69.23,69.17,69.2,15862.0,68.2255,68.2354,68.1763,68.2058,15862.0
2017-09-26 09:50:00,69.22,69.23,69.17,69.2,20155.0,68.2255,68.2354,68.1763,68.2058,20155.0
2017-09-26 09:55:00,69.2,69.2,69.1,69.16,12146.0,68.2058,68.2058,68.1073,68.1664,12146.0
2017-09-26 10:00:00,69.16,69.16,69.05,69.06,16877.0,68.1664,68.1664,68.058,68.0678,16877.0
2017-09-26 10:05:00,69.06,69.08,69.03,69.05,18099.0,68.0678,68.0875,68.0383,68.058,18099.0
2017-09-26 10:10:00,69.06,69.09,69.04,69.05,25323.0,68.0678,68.0974,68.0481,68.058,25323.0
2017-09-26 10:15:00,69.05,69.08,69.03,69.05,15060.0,68.058,68.0875,68.0383,68.058,15060.0
2017-09-26 10:20:00,69.06,69.12,69.05,69.1,21352.0,68.0678,68.127,68.058,68.1073,21352.0
2017-09-26 10:25:00,69.11,69.17,69.1,69.17,6033.0,68.1171,68.1763,68.1073,68.1763,6033.0
2017-09-26 10:30:00,69.17,69.22,69.16,69.21,13414.0,68.1763,68.2255,68.1664,68.2157,13414.0
2017-09-26 10:35:00,69.22,69.25,69.18,69.2,15462.0,68.2255,68.2551,68.1861,68.2058,15462.0
2017-09-26 10:40:00,69.18,69.23,69.17,69.22,14543.0,68.1861,68.2354,68.1763,68.2255,14543.0
2017-09-26 10:45:00,69.22,69.26,69.19,69.23,24110.0,68.2255,68.265,68.196,68.2354,24110.0
2017-09-26 10:50:00,69.23,69.28,69.22,69.27,12226.0,68.2354,68.2847,68.2255,68.2748,12226.0
2017-09-26 10:55:00,69.27,69.31,69.26,69.28,25307.0,68.2748,68.3142,68.265,68.2847,25307.0
2017-09-26 11:00:00,69.28,69.35,69.26,69.28,60074.0,68.2847,68.3537,68.265,68.2847,60074.0
2017-09-26 11:05:00,69.28,69.31,69.26,69.31,5503.0,68.2847,68.3142,68.265,68.3142,5503.0
2017-09-26 11:10:00,69.32,69.33,69.29,69.31,18150.0,68.3241,68.334,68.2945,68.3142,18150.0
2017-09-26 11:15:00,69.3,69.3,69.24,69.25,9229.0,68.3044,68.3044,68.2452,68.2551,9229.0
2017-09-26 11:20:00,69.25,69.29,69.23,69.28,7040.0,68.2551,68.2945,68.2354,68.2847,7040.0
2017-09-26 11:25:00,69.29,69.29,69.18,69.18,32656.0,68.2945,68.2945,68.1861,68.1861,32656.0
2017-09-26 11:30:00,69.19,69.2,69.11,69.13,30979.0,68.196,68.2058,68.1171,68.1368,30979.0
2017-09-26 11:35:00,69.14,69.17,69.11,69.17,7851.0,68.1467,68.1763,68.1171,68.1763,7851.0
2017-09-26 11:40:00,69.17,69.17,69.12,69.14,8999.0,68.1763,68.1763,68.127,68.1467,8999.0
2017-09-26 11:45:00,69.14,69.17,69.12,69.13,7880.0,68.1467,68.1763,68.127,68.1368,7880.0
2017-09-26 11:50:00,69.13,69.13,69.08,69.1,4725.0,68.1368,68.1368,68.0875,68.1073,4725.0
2017-09-26 11:55:00,69.1,69.13,69.1,69.13,9303.0,68.1073,68.1368,68.1073,68.1368,9303.0
2017-09-26 12:00:00,69.12,69.16,69.12,69.14,5740.0,68.127,68.1664,68.127,68.1467,5740.0
2017-09-26 12:05:00,69.14,69.16,69.1,69.11,10145.0,68.1467,68.1664,68.1073,68.1171,10145.0
2017-09-26 12:10:00,69.1,69.16,69.09,69.15,7548.0,68.1073,68.1664,68.0974,68.1565,7548.0
2017-09-26 12:15:00,69.15,69.16,69.11,69.14,7241.0,68.1565,68.1664,68.1171,68.1467,7241.0
2017-09-26 12:20:00,69.14,69.15,69.1,69.1,8560.0,68.1467,68.1565,68.1073,68.1073,8560.0
2017-09-26 12:25:00,69.09,69.1,69.04,69.05,9373.0,68.0974,68.1073,68.0481,68.058,9373.0
2017-09-26 12:30:00,69.05,69.07,69.02,69.03,5896.0,68.058,68.0777,68.0284,68.0383,5896.0
2017-09-26 12:35:00,69.02,69.03,68.92,68.94,8933.0,68.0284,68.0383,67.9298,67.9496,8933.0
2017-09-26 12:40:00,68.94,68.95,68.89,68.93,6707.0,67.9496,67.9594,67.9003,67.9397,6707.0
2017-09-26 12:45:00,68.93,68.94,68.91,68.91,9650.0,67.9397,67.9496,67.92,67.92,9650.0
2017-09-26 12:50:00,68.91,68.92,68.86,68.89,4899.0,67.92,67.9298,67.8707,67.9003,4899.0
2017-09-26 12:55:00,68.89,68.93,68.88,68.92,6384.0,67.9003,67.9397,67.8904,67.9298,6384.0
2017-09-26 13:00:00,68.93,68.95,68.9,68.93,6407.0,67.9397,67.9594,67.9101,67.9397,6407.0
2017-09-26 13:05:00,68.92,68.94,68.89,68.92,9281.0,67.9298,67.9496,67.9003,67.9298,9281.0
2017-09-26 13:10:00,68.93,68.97,68.91,68.94,14808.0,67.9397,67.9791,67.92,67.9496,14808.0
2017-09-26 13:15:00,68.94,68.99,68.93,68.97,21575.0,67.9496,67.9988,67.9397,67.9791,21575.0
2017-09-26 13:20:00,68.98,69.03,68.97,68.98,22360.0,67.989,68.0383,67.9791,67.989,22360.0
2017-09-26 13:25:00,68.98,69.01,68.98,69.0,12748.0,67.989,68.0186,67.989,68.0087,12748.0
2017-09-26 13:30:00,69.01,69.01,68.96,68.98,13625.0,68.0186,68.0186,67.9693,67.989,13625.0
2017-09-26 13:35:00,68.96,68.97,68.92,68.94,12110.0,67.9693,67.9791,67.9298,67.9496,12110.0
2017-09-26 13:40:00,68.94,68.97,68.94,68.95,11771.0,67.9496,67.9791,67.9496,67.9594,11771.0
2017-09-26 13:45:00,68.96,68.99,68.96,68.98,5019.0,67.9693,67.9988,67.9693,67.989,5019.0
2017-09-26 13:50:00,68.98,69.02,68.97,69.01,6715.0,67.989,68.0284,67.9791,68.0186,6715.0
2017-09-26 13:55:00,69.01,69.02,68.98,69.02,16340.0,68.0186,68.0284,67.989,68.0284,16340.0
2017-09-26 14:00:00,69.02,69.03,68.95,68.95,11255.0,68.0284,68.0383,67.9594,67.9594,11255.0
2017-09-26 14:05:00,68.95,69.03,68.95,69.0,11101.0,67.9594,68.0383,67.9594,68.0087,11101.0
2017-09-26 14:10:00,69.0,69.04,68.99,69.01,7042.0,68.0087,68.0481,67.9988,68.0186,7042.0
2017-09-26 14:15:00,69.01,69.04,68.99,69.03,9481.0,68.0186,68.0481,67.9988,68.0383,9481.0
2017-09-26 14:20:00,69.02,69.04,68.99,69.04,13443.0,68.0284,68.0481,67.9988,68.0481,13443.0
2017-09-26 14:25:00,69.03,69.05,69.02,69.05,41106.0,68.0383,68.058,68.0284,68.058,41106.0
2017-09-26 14:30:00,69.06,69.08,69.03,69.05,18599.0,68.0678,68.0875,68.0383,68.058,18599.0
2017-09-26 14:35:00,69.05,69.07,69.04,69.07,7135.0,68.058,68.0777,68.0481,68.0777,7135.0
2017-09-26 14:40:00,69.05,69.07,69.03,69.06,36380.0,68.058,68.0777,68.0383,68.0678,36380.0
2017-09-26 14:45:00,69.06,69.07,69.03,69.03,6384.0,68.0678,68.0777,68.0383,68.0383,6384.0
2017-09-26 14:50:00,69.04,69.07,69.03,69.03,11413.0,68.0481,68.0777,68.0383,68.0383,11413.0
2017-09-26 14:55:00,69.02,69.08,69.02,69.07,14999.0,68.0284,68.0875,68.0284,68.0777,14999.0
2017-09-26 15:00:00,69.06,69.09,69.05,69.08,9095.0,68.0678,68.0974,68.058,68.0875,9095.0
2017-09-26 15:05:00,69.08,69.16,69.08,69.12,13797.0,68.0875,68.1664,68.0875,68.127,13797.0
2017-09-26 15:10:00,69.13,69.13,69.11,69.13,11497.0,68.1368,68.1368,68.1171,68.1368,11497.0
2017-09-26 15:15:00,69.12,69.17,69.11,69.15,17832.0,68.127,68.1763,68.1171,68.1565,17832.0
2017-09-26 15:20:00,69.15,69.15,69.11,69.12,10678.0,68.1565,68.1565,68.1171,68.127,10678.0
2017-09-26 15:25:00,69.13,69.15,69.11,69.12,13557.0,68.1368,68.1565,68.1171,68.127,13557.0
2017-09-26 15:30:00,69.12,69.16,69.12,69.13,23568.0,68.127,68.1664,68.127,68.1368,23568.0
2017-09-26 15:35:00,69.13,69.18,69.13,69.17,20332.0,68.1368,68.1861,68.1368,68.1763,20332.0
2017-09-26 15:40:00,69.17,69.17,69.13,69.15,20544.0,68.1763,68.1763,68.1368,68.1565,20544.0
2017-09-26 15:45:00,69.15,69.15,69.09,69.1,22329.0,68.1565,68.1565,68.0974,68.1073,22329.0
2017-09-26 15:50:00,69.1,69.14,69.1,69.1,50950.0,68.1073,68.1467,68.1073,68.1073,50950.0
2017-09-26 15:55:00,69.1,69.1,69.03,69.05,114867.0,68.1073,68.1073,68.0383,68.058,114867.0
2017-09-27 09:30:00,68.65,68.91,68.65,68.77,35062.0,67.6637,67.92,67.6637,67.782,35062.0
2017-09-27 09:35:00,68.76,68.77,68.63,68.72,24709.0,67.7721,67.782,67.644,67.7327,24709.0
2017-09-27 09:40:00,68.69,68.7,68.65,68.7,25138.0,67.7031,67.713,67.6637,67.713,25138.0
2017-09-27 09:45:00,68.7,68.71,68.58,68.59,17159.0,67.713,67.7229,67.5947,67.6046,17159.0
2017-09-27 09:50:00,68.58,68.6,68.42,68.46,27582.0,67.5947,67.6144,67.437,67.4765,27582.0
2017-09-27 09:55:00,68.45,68.45,68.38,68.44,11831.0,67.4666,67.4666,67.3976,67.4567,11831.0
2017-09-27 10:00:00,68.45,68.45,68.4,68.4,15006.0,67.4666,67.4666,67.4173,67.4173,15006.0
2017-09-27 10:05:00,68.39,68.44,68.35,68.43,18910.0,67.4075,67.4567,67.368,67.4469,18910.0
2017-09-27 10:10:00,68.44,68.53,68.41,68.51,20881.0,67.4567,67.5454,67.4272,67.5257,20881.0
2017-09-27 10:15:00,68.51,68.51,68.44,68.44,9348.0,67.5257,67.5257,67.4567,67.4567,9348.0
2017-09-27 10:20:00,68.46,68.48,68.41,68.42,10623.0,67.4765,67.4962,67.4272,67.437,10623.0
2017-09-27 10:25:00,68.41,68.43,68.36,68.36,12856.0,67.4272,67.4469,67.3779,67.3779,12856.0
2017-09-27 10:30:00,68.35,68.38,68.32,68.36,20490.0,67.368,67.3976,67.3385,67.3779,20490.0
2017-09-27 10:35:00,68.36,68.45,68.36,68.42,10737.0,67.3779,67.4666,67.3779,67.437,10737.0
2017-09-27 10:40:00,68.42,68.42,68.31,68.31,11595.0,67.437,67.437,67.3286,67.3286,11595.0
2017-09-27 10:45:00,68.32,68.34,68.29,68.31,34919.0,67.3385,67.3582,67.3089,67.3286,34919.0
2017-09-27 10:50:00,68.31,68.31,68.22,68.22,10127.0,67.3286,67.3286,67.2399,67.2399,10127.0
2017-09-27 10:55:00,68.21,68.23,68.2,68.22,11086.0,67.23,67.2498,67.2202,67.2399,11086.0
2017-09-27 11:00:00,68.21,68.29,68.21,68.26,24101.0,67.23,67.3089,67.23,67.2793,24101.0
2017-09-27 11:05:00,68.26,68.28,68.24,68.27,7878.0,67.2793,67.299,67.2596,67.2892,7878.0
2017-09-27 11:10:00,68.28,68.3,68.26,68.28,12669.0,67.299,67.3188,67.2793,67.299,12669.0
2017-09-27 11:15:00,68.28,68.29,68.25,68.26,10089.0,67.299,67.3089,67.2695,67.2793,10089.0
2017-09-27 11:20:00,68.27,68.27,68.24,68.24,8775.0,67.2892,67.2892,67.2596,67.2596,8775.0
2017-09-27 11:25:00,68.25,68.3,68.23,68.27,11307.0,67.2695,67.3188,67.2498,67.2892,11307.0
2017-09-27 11:30:00,68.25,68.3,68.25,68.25,7627.0,67.2695,67.3188,67.2695,67.2695,7627.0
2017-09-27 11:35:00,68.25,68.27,68.23,68.24,9569.0,67.2695,67.2892,67.2498,67.2596,9569.0
2017-09-27 11:40:00,68.23,68.25,68.17,68.2,32757.0,67.2498,67.2695,67.1906,67.2202,32757.0
2017-09-27 11:45:00,68.18,68.21,68.17,68.19,10843.0,67.2005,67.23,67.1906,67.2103,10843.0
2017-09-27 11:50:00,68.18,68.27,68.18,68.25,9058.0,67.2005,67.2892,67.2005,67.2695,9058.0
2017-09-27 11:55:00,68.23,68.25,68.2,68.22,10234.0,67.2498,67.2695,67.2202,67.2399,10234.0
2017-09-27 12:00:00,68.21,68.24,68.21,68.22,7655.0,67.23,67.2596,67.23,67.2399,7655.0
2017-09-27 12:05:00,68.21,68.23,68.19,68.21,8126.0,67.23,67.2498,67.2103,67.23,8126.0
2017-09-27 12:10:00,68.2,68.23,68.16,68.16,49516.0,67.2202,67.2498,67.1808,67.1808,49516.0
2017-09-27 12:15:00,68.16,68.16,68.05,68.08,17484.0,67.1808,67.1808,67.0723,67.1019,17484.0
2017-09-27 12:20:00,68.06,68.16,68.06,68.11,24758.0,67.0822,67.1808,67.0822,67.1315,24758.0
2017-09-27 12:25:00,68.1,68.14,68.09,68.14,10604.0,67.1216,67.1611,67.1118,67.1611,10604.0
2017-09-27 12:30:00,68.12,68.14,68.06,68.07,8641.0,67.1413,67.1611,67.0822,67.0921,8641.0
2017-09-27 12:35:00,68.08,68.11,68.04,68.07,19003.0,67.1019,67.1315,67.0625,67.0921,19003.0
2017-09-27 12:40:00,68.08,68.1,67.97,67.97,17754.0,67.1019,67.1216,66.9935,66.9935,17754.0
2017-09-27 12:45:00,67.97,67.99,67.95,67.98,11128.0,66.9935,67.0132,66.9738,67.0034,11128.0
2017-09-27 12:50:00,67.98,67.98,67.92,67.93,16783.0,67.0034,67.0034,66.9442,66.9541,16783.0
2017-09-27 12:55:00,67.94,67.94,67.87,67.93,25988.0,66.9639,66.9639,66.8949,66.9541,25988.0
2017-09-27 13:00:00,67.91,67.96,67.9,67.93,16824.0,66.9344,66.9836,66.9245,66.9541,16824.0
2017-09-27 13:05:00,67.93,67.93,67.86,67.88,13450.0,66.9541,66.9541,66.8851,66.9048,13450.0
2017-09-27 13:10:00,67.87,67.89,67.83,67.86,15295.0,66.8949,66.9146,66.8555,66.8851,15295.0
2017-09-27 13:15:00,67.87,67.88,67.84,67.85,18940.0,66.8949,66.9048,66.8654,66.8752,18940.0
2017-09-27 13:20:00,67.85,67.87,67.83,67.84,17779.0,66.8752,66.8949,66.8555,66.8654,17779.0
2017-09-27 13:25:00,67.84,67.84,67.74,67.75,11309.0,66.8654,66.8654,66.7668,66.7767,11309.0
2017-09-27 13:30:00,67.76,67.78,67.72,67.73,25505.0,66.7865,66.8062,66.7471,66.7569,25505.0
2017-09-27 13:35:00,67.73,67.75,67.72,67.73,24708.0,66.7569,66.7767,66.7471,66.7569,24708.0
2017-09-27 13:40:00,67.73,67.76,67.71,67.72,28940.0,66.7569,66.7865,66.7372,66.7471,28940.0
2017-09-27 13:45:00,67.72,67.73,67.71,67.73,37545.0,66.7471,66.7569,66.7372,66.7569,37545.0
2017-09-27 13:50:00,67.72,67.73,67.58,67.59,42670.0,66.7471,66.7569,66.6091,66.619,42670.0
2017-09-27 13:55:00,67.57,67.59,67.52,67.55,13930.0,66.5992,66.619,66.55,66.5795,13930.0
2017-09-27 14:00:00,67.55,67.61,67.53,67.59,15350.0,66.5795,66.6387,66.5598,66.619,15350.0
2017-09-27 14:05:00,67.59,67.67,67.57,67.67,33787.0,66.619,66.6978,66.5992,66.6978,33787.0
2017-09-27 14:10:00,67.67,67.81,67.66,67.77,21997.0,66.6978,66.8358,66.6879,66.7964,21997.0
2017-09-27 14:15:00,67.78,67.93,67.78,67.92,30223.0,66.8062,66.9541,66.8062,66.9442,30223.0
2017-09-27 14:20:00,67.92,68.01,67.92,67.97,27399.0,66.9442,67.0329,66.9442,66.9935,27399.0
2017-09-27 14:25:00,67.97,68.02,67.86,67.86,62486.0,66.9935,67.0428,66.8851,66.8851,62486.0
2017-09-27 14:30:00,67.87,67.96,67.87,67.92,77226.0,66.8949,66.9836,66.8949,66.9442,77226.0
2017-09-27 14:35:00,67.93,67.95,67.91,67.93,23391.0,66.9541,66.9738,66.9344,66.9541,23391.0
2017-09-27 14:40:00,67.92,68.07,67.92,68.05,63607.0,66.9442,67.0921,66.9442,67.0723,63607.0
2017-09-27 14:45:00,68.07,68.09,68.04,68.08,16042.0,67.0921,67.1118,67.0625,67.1019,16042.0
2017-09-27 14:50:00,68.09,68.13,68.04,68.05,29880.0,67.1118,67.1512,67.0625,67.0723,29880.0
2017-09-27 14:55:00,68.06,68.07,68.02,68.04,21104.0,67.0822,67.0921,67.0428,67.0625,21104.0
2017-09-27 15:00:00,68.03,68.1,68.03,68.1,20284.0,67.0526,67.1216,67.0526,67.1216,20284.0
2017-09-27 15:05:00,68.09,68.13,68.08,68.13,19550.0,67.1118,67.1512,67.1019,67.1512,19550.0
2017-09-27 15:10:00,68.12,68.13,68.05,68.07,72926.0,67.1413,67.1512,67.0723,67.0921,72926.0
2017-09-27 15:15:00,68.07,68.1,68.05,68.07,20876.0,67.0921,67.1216,67.0723,67.0921,20876.0
2017-09-27 15:20:00,68.07,68.1,68.04,68.04,19277.0,67.0921,67.1216,67.0625,67.0625,19277.0
2017-09-27 15:25:00,68.03,68.03,68.01,68.01,15524.0,67.0526,67.0526,67.0329,67.0329,15524.0
2017-09-27 15:30:00,68.02,68.06,68.01,68.06,26551.0,67.0428,67.0822,67.0329,67.0822,26551.0
2017-09-27 15:35:00,68.05,68.08,68.01,68.08,47064.0,67.0723,67.1019,67.0329,67.1019,47064.0
2017-09-27 15:40:00,68.08,68.11,68.02,68.02,54814.0,67.1019,67.1315,67.0428,67.0428,54814.0
2017-09-27 15:45:00,68.03,68.04,68.0,68.0,67886.0,67.0526,67.0625,67.0231,67.0231,67886.0
2017-09-27 15:50:00,68.01,68.06,68.0,68.03,74025.0,67.0329,67.0822,67.0231,67.0526,74025.0
2017-09-27 15:55:00,68.03,68.04,67.98,68.01,179763.0,67.0526,67.0625,67.0034,67.0329,179763.0
2017-09-28 09:30:00,67.41,67.55,67.36,67.41,41194.0,66.959,67.0981,66.9093,66.959,41194.0
2017-09-28 09:35:00,67.42,67.6,67.41,67.6,34755.0,66.9689,67.1477,66.959,67.1477,34755.0
2017-09-28 09:40:00,67.63,67.68,67.59,67.66,27127.0,67.1775,67.2272,67.1378,67.2073,27127.0
2017-09-28 09:45:00,67.66,67.66,67.56,67.63,32322.0,67.2073,67.2073,67.108,67.1775,32322.0
2017-09-28 09:50:00,67.63,67.63,67.48,67.49,48005.0,67.1775,67.1775,67.0285,67.0385,48005.0
2017-09-28 09:55:00,67.48,67.49,67.33,67.33,19025.0,67.0285,67.0385,66.8795,66.8795,19025.0
2017-09-28 10:00:00,67.34,67.38,67.26,67.34,26881.0,66.8895,66.9292,66.81,66.8895,26881.0
2017-09-28 10:05:00,67.34,67.43,67.34,67.4,29334.0,66.8895,66.9789,66.8895,66.9491,29334.0
2017-09-28 10:10:00,67.41,67.44,67.35,67.36,64557.0,66.959,66.9888,66.8994,66.9093,64557.0
2017-09-28 10:15:00,67.36,67.42,67.35,67.41,17886.0,66.9093,66.9689,66.8994,66.959,17886.0
2017-09-28 10:20:00,67.41,67.54,67.4,67.53,29657.0,66.959,67.0881,66.9491,67.0782,29657.0
2017-09-28 10:25:00,67.54,67.54,67.46,67.46,16659.0,67.0881,67.0881,67.0087,67.0087,16659.0
2017-09-28 10:30:00,67.46,67.64,67.46,67.64,37422.0,67.0087,67.1875,67.0087,67.1875,37422.0
2017-09-28 10:35:00,67.68,67.73,67.59,67.63,19414.0,67.2272,67.2769,67.1378,67.1775,19414.0
2017-09-28 10:40:00,67.62,67.66,67.55,67.55,37685.0,67.1676,67.2073,67.0981,67.0981,37685.0
2017-09-28 10:45:00,67.55,67.67,67.55,67.67,28766.0,67.0981,67.2173,67.0981,67.2173,28766.0
2017-09-28 10:50:00,67.67,67.67,67.51,67.63,18514.0,67.2173,67.2173,67.0583,67.1775,18514.0
2017-09-28 10:55:00,67.63,67.71,67.62,67.7,20490.0,67.1775,67.257,67.1676,67.2471,20490.0
2017-09-28 11:00:00,67.68,67.77,67.66,67.75,40385.0,67.2272,67.3166,67.2073,67.2967,40385.0
2017-09-28 11:05:00,67.75,67.75,67.68,67.74,16251.0,67.2967,67.2967,67.2272,67.2868,16251.0
2017-09-28 11:10:00,67.74,67.78,67.7,67.73,23600.0,67.2868,67.3265,67.2471,67.2769,23600.0
2017-09-28 11:15:00,67.72,67.72,67.63,67.65,11294.0,67.2669,67.2669,67.1775,67.1974,11294.0
2017-09-28 11:20:00,67.67,67.69,67.64,67.66,14245.0,67.2173,67.2371,67.1875,67.2073,14245.0
2017-09-28 11:25:00,67.66,67.84,67.66,67.83,19679.0,67.2073,67.3861,67.2073,67.3762,19679.0
2017-09-28 11:30:00,67.83,67.85,67.78,67.84,15801.0,67.3762,67.3961,67.3265,67.3861,15801.0
2017-09-28 11:35:00,67.83,67.87,67.81,67.85,16307.0,67.3762,67.4159,67.3563,67.3961,16307.0
2017-09-28 11:40:00,67.86,67.99,67.84,67.97,25978.0,67.406,67.5351,67.3861,67.5153,25978.0
2017-09-28 11:45:00,67.97,67.98,67.93,67.94,10884.0,67.5153,67.5252,67.4755,67.4855,10884.0
2017-09-28 11:50:00,67.94,67.97,67.9,67.94,13546.0,67.4855,67.5153,67.4457,67.4855,13546.0
2017-09-28 11:55:00,67.93,67.95,67.87,67.87,22262.0,67.4755,67.4954,67.4159,67.4159,22262.0
2017-09-28 12:00:00,67.86,67.9,67.85,67.88,10801.0,67.406,67.4457,67.3961,67.4259,10801.0
2017-09-28 12:05:00,67.88,67.89,67.84,67.85,40196.0,67.4259,67.4358,67.3861,67.3961,40196.0
2017-09-28 12:10:00,67.87,67.96,67.85,67.95,10916.0,67.4159,67.5053,67.3961,67.4954,10916.0
2017-09-28 12:15:00,67.95,67.99,67.93,67.97,14717.0,67.4954,67.5351,67.4755,67.5153,14717.0
2017-09-28 12:20:00,67.96,67.97,67.91,67.97,16623.0,67.5053,67.5153,67.4557,67.5153,16623.0
2017-09-28 12:25:00,67.96,67.97,67.85,67.85,24696.0,67.5053,67.5153,67.3961,67.3961,24696.0
2017-09-28 12:30:00,67.84,67.87,67.83,67.83,10765.0,67.3861,67.4159,67.3762,67.3762,10765.0
2017-09-28 12:35:00,67.83,67.89,67.83,67.85,12199.0,67.3762,67.4358,67.3762,67.3961,12199.0
2017-09-28 12:40:00,67.86,67.87,67.83,67.83,9172.0,67.406,67.4159,67.3762,67.3762,9172.0
2017-09-28 12:45:00,67.82,67.82,67.8,67.81,5429.0,67.3663,67.3663,67.3464,67.3563,5429.0
2017-09-28 12:50:00,67.79,67.84,67.78,67.83,19969.0,67.3365,67.3861,67.3265,67.3762,19969.0
2017-09-28 12:55:00,67.83,67.87,67.82,67.85,22826.0,67.3762,67.4159,67.3663,67.3961,22826.0
2017-09-28 13:00:00,67.84,67.9,67.84,67.89,12945.0,67.3861,67.4457,67.3861,67.4358,12945.0
2017-09-28 13:05:00,67.89,67.93,67.88,67.9,13018.0,67.4358,67.4755,67.4259,67.4457,13018.0
2017-09-28 13:10:00,67.9,67.92,67.87,67.88,7938.0,67.4457,67.4656,67.4159,67.4259,7938.0
2017-09-28 13:15:00,67.87,67.89,67.86,67.86,8303.0,67.4159,67.4358,67.406,67.406,8303.0
2017-09-28 13:20:00,67.86,67.92,67.85,67.9,16144.0,67.406,67.4656,67.3961,67.4457,16144.0
2017-09-28 13:25:00,67.91,67.93,67.85,67.85,9951.0,67.4557,67.4755,67.3961,67.3961,9951.0
2017-09-28 13:30:00,67.83,67.87,67.83,67.84,7779.0,67.3762,67.4159,67.3762,67.3861,7779.0
2017-09-28 13:35:00,67.85,67.86,67.81,67.81,10172.0,67.3961,67.406,67.3563,67.3563,10172.0
2017-09-28 13:40:00,67.82,67.86,67.82,67.86,7276.0,67.3663,67.406,67.3663,67.406,7276.0
2017-09-28 13:45:00,67.85,67.87,67.84,67.84,7162.0,67.3961,67.4159,67.3861,67.3861,7162.0
2017-09-28 13:50:00,67.84,67.88,67.83,67.88,26259.0,67.3861,67.4259,67.3762,67.4259,26259.0
2017-09-28 13:55:00,67.88,68.05,67.88,68.03,23821.0,67.4259,67.5947,67.4259,67.5749,23821.0
2017-09-28 14:00:00,68.02,68.12,68.02,68.07,34340.0,67.5649,67.6643,67.5649,67.6146,34340.0
2017-09-28 14:05:00,68.07,68.08,68.03,68.05,61057.0,67.6146,67.6245,67.5749,67.5947,61057.0
2017-09-28 14:10:00,68.06,68.12,68.06,68.11,13377.0,67.6047,67.6643,67.6047,67.6543,13377.0
2017-09-28 14:15:00,68.1,68.11,68.06,68.08,50941.0,67.6444,67.6543,67.6047,67.6245,50941.0
2017-09-28 14:20:00,68.07,68.09,68.02,68.03,17804.0,67.6146,67.6345,67.5649,67.5749,17804.0
2017-09-28 14:25:00,68.03,68.1,68.01,68.06,13001.0,67.5749,67.6444,67.555,67.6047,13001.0
2017-09-28 14:30:00,68.05,68.08,68.03,68.06,14865.0,67.5947,67.6245,67.5749,67.6047,14865.0
2017-09-28 14:35:00,68.06,68.08,68.05,68.08,12956.0,67.6047,67.6245,67.5947,67.6245,12956.0
2017-09-28 14:40:00,68.07,68.1,68.05,68.1,49572.0,67.6146,67.6444,67.5947,67.6444,49572.0
2017-09-28 14:45:00,68.1,68.13,68.06,68.08,15952.0,67.6444,67.6742,67.6047,67.6245,15952.0
2017-09-28 14:50:00,68.06,68.12,68.06,68.1,16432.0,67.6047,67.6643,67.6047,67.6444,16432.0
2017-09-28 14:55:00,68.1,68.13,68.1,68.11,6352.0,67.6444,67.6742,67.6444,67.6543,6352.0
2017-09-28 15:00:00,68.1,68.11,68.03,68.06,25379.0,67.6444,67.6543,67.5749,67.6047,25379.0
2017-09-28 15:05:00,68.06,68.06,68.01,68.06,22848.0,67.6047,67.6047,67.555,67.6047,22848.0
2017-09-28 15:10:00,68.05,68.08,68.04,68.06,20115.0,67.5947,67.6245,67.5848,67.6047,20115.0
2017-09-28 15:15:00,68.06,68.07,68.02,68.02,21440.0,67.6047,67.6146,67.5649,67.5649,21440.0
2017-09-28 15:20:00,68.02,68.03,67.97,67.97,13738.0,67.5649,67.5749,67.5153,67.5153,13738.0
2017-09-28 15:25:00,67.98,68.02,67.97,67.99,17183.0,67.5252,67.5649,67.5153,67.5351,17183.0
2017-09-28 15:30:00,67.98,68.0,67.96,68.0,22441.0,67.5252,67.5451,67.5053,67.5451,22441.0
2017-09-28 15:35:00,68.0,68.03,67.97,68.03,37121.0,67.5451,67.5749,67.5153,67.5749,37121.0
2017-09-28 15:40:00,68.03,68.04,68.0,68.0,29046.0,67.5749,67.5848,67.5451,67.5451,29046.0
2017-09-28 15:45:00,68.0,68.03,67.99,68.0,36109.0,67.5451,67.5749,67.5351,67.5451,36109.0
2017-09-28 15:50:00,68.0,68.02,67.95,67.96,63154.0,67.5451,67.5649,67.4954,67.5053,63154.0
2017-09-28 15:55:00,67.96,68.05,67.96,68.05,141268.0,67.5053,67.5947,67.5053,67.5947,141268.0
2017-09-29 09:30:00,68.08,68.09,67.93,67.97,26221.0,67.6245,67.6345,67.4755,67.5153,26221.0
2017-09-29 09:35:00,67.98,68.08,67.97,68.0,38091.0,67.5252,67.6245,67.5153,67.5451,38091.0
2017-09-29 09:40:00,67.99,68.04,67.89,68.04,22582.0,67.5351,67.5848,67.4358,67.5848,22582.0
2017-09-29 09:45:00,68.03,68.07,67.98,67.98,19320.0,67.5749,67.6146,67.5252,67.5252,19320.0
2017-09-29 09:50:00,67.95,68.02,67.91,67.98,23883.0,67.4954,67.5649,67.4557,67.5252,23883.0
2017-09-29 09:55:00,67.98,68.05,67.95,67.95,29060.0,67.5252,67.5947,67.4954,67.4954,29060.0
2017-09-29 10:00:00,67.97,68.0,67.86,67.86,15180.0,67.5153,67.5451,67.406,67.406,15180.0
2017-09-29 10:05:00,67.87,67.93,67.86,67.88,28432.0,67.4159,67.4755,67.406,67.4259,28432.0
2017-09-29 10:10:00,67.88,67.88,67.73,67.77,15751.0,67.4259,67.4259,67.2769,67.3166,15751.0
2017-09-29 10:15:00,67.77,67.84,67.76,67.78,21853.0,67.3166,67.3861,67.3067,67.3265,21853.0
2017-09-29 10:20:00,67.78,67.81,67.73,67.76,25597.0,67.3265,67.3563,67.2769,67.3067,25597.0
2017-09-29 10:25:00,67.78,67.86,67.76,67.84,23964.0,67.3265,67.406,67.3067,67.3861,23964.0
2017-09-29 10:30:00,67.83,67.92,67.83,67.89,17503.0,67.3762,67.4656,67.3762,67.4358,17503.0
2017-09-29 10:35:00,67.89,67.98,67.85,67.97,18744.0,67.4358,67.5252,67.3961,67.5153,18744.0
2017-09-29 10:40:00,67.97,68.01,67.95,67.97,18669.0,67.5153,67.555,67.4954,67.5153,18669.0
2017-09-29 10:45:00,67.97,68.03,67.96,68.01,6877.0,67.5153,67.5749,67.5053,67.555,6877.0
2017-09-29 10:50:00,68.0,68.04,67.97,67.97,8628.0,67.5451,67.5848,67.5153,67.5153,8628.0
2017-09-29 10:55:00,67.97,68.02,67.96,67.98,19247.0,67.5153,67.5649,67.5053,67.5252,19247.0
2017-09-29 11:00:00,67.97,68.02,67.96,68.02,10428.0,67.5153,67.5649,67.5053,67.5649,10428.0
2017-09-29 11:05:00,68.02,68.09,68.01,68.08,20109.0,67.5649,67.6345,67.555,67.6245,20109.0
2017-09-29 11:10:00,68.08,68.14,68.07,68.08,13974.0,67.6245,67.6841,67.6146,67.6245,13974.0
2017-09-29 11:15:00,68.08,68.08,67.98,68.0,14412.0,67.6245,67.6245,67.5252,67.5451,14412.0
2017-09-29 11:20:00,67.99,68.03,67.95,67.96,30366.0,67.5351,67.5749,67.4954,67.5053,30366.0
2017-09-29 11:25:00,67.95,68.01,67.92,67.98,9794.0,67.4954,67.555,67.4656,67.5252,9794.0
2017-09-29 11:30:00,67.98,67.99,67.94,67.97,11536.0,67.5252,67.5351,67.4855,67.5153,11536.0
2017-09-29 11:35:00,67.97,68.03,67.96,68.02,18540.0,67.5153,67.5749,67.5053,67.5649,18540.0
2017-09-29 11:40:00,68.02,68.05,67.98,68.02,9720.0,67.5649,67.5947,67.5252,67.5649,9720.0
2017-09-29 11:45:00,68.04,68.18,68.02,68.18,15755.0,67.5848,67.7239,67.5649,67.7239,15755.0
2017-09-29 11:50:00,68.19,68.25,68.16,68.17,11640.0,67.7338,67.7934,67.704,67.7139,11640.0
2017-09-29 11:55:00,68.17,68.17,68.09,68.09,8282.0,67.7139,67.7139,67.6345,67.6345,8282.0
2017-09-29 12:00:00,68.08,68.09,68.05,68.06,7012.0,67.6245,67.6345,67.5947,67.6047,7012.0
2017-09-29 12:05:00,68.07,68.1,68.06,68.09,7810.0,67.6146,67.6444,67.6047,67.6345,7810.0
2017-09-29 12:10:00,68.08,68.08,68.02,68.03,6302.0,67.6245,67.6245,67.5649,67.5749,6302.0
2017-09-29 12:15:00,68.03,68.04,67.99,68.0,7334.0,67.5749,67.5848,67.5351,67.5451,7334.0
2017-09-29 12:20:00,68.01,68.04,68.01,68.02,5556.0,67.555,67.5848,67.555,67.5649,5556.0
2017-09-29 12:25:00,68.03,68.07,68.02,68.06,6636.0,67.5749,67.6146,67.5649,67.6047,6636.0
2017-09-29 12:30:00,68.06,68.07,67.99,68.01,7434.0,67.6047,67.6146,67.5351,67.555,7434.0
2017-09-29 12:35:00,68.01,68.01,67.94,67.95,10535.0,67.555,67.555,67.4855,67.4954,10535.0
2017-09-29 12:40:00,67.95,68.01,67.95,68.0,28549.0,67.4954,67.555,67.4954,67.5451,28549.0
2017-09-29 12:45:00,68.0,68.01,67.98,67.98,5234.0,67.5451,67.555,67.5252,67.5252,5234.0
2017-09-29 12:50:00,67.96,68.01,67.96,67.99,12832.0,67.5053,67.555,67.5053,67.5351,12832.0
2017-09-29 12:55:00,67.98,67.98,67.94,67.95,18406.0,67.5252,67.5252,67.4855,67.4954,18406.0
2017-09-29 13:00:00,67.95,67.98,67.95,67.96,6734.0,67.4954,67.5252,67.4954,67.5053,6734.0
2017-09-29 13:05:00,67.96,67.99,67.93,67.99,7850.0,67.5053,67.5351,67.4755,67.5351,7850.0
2017-09-29 13:10:00,67.99,67.99,67.92,67.93,7438.0,67.5351,67.5351,67.4656,67.4755,7438.0
2017-09-29 13:15:00,67.94,67.95,67.93,67.94,5400.0,67.4855,67.4954,67.4755,67.4855,5400.0
2017-09-29 13:20:00,67.95,68.01,67.95,68.0,12013.0,67.4954,67.555,67.4954,67.5451,12013.0
2017-09-29 13:25:00,68.0,68.01,67.99,68.0,7568.0,67.5451,67.555,67.5351,67.5451,7568.0
2017-09-29 13:30:00,68.01,68.03,68.0,68.03,7113.0,67.555,67.5749,67.5451,67.5749,7113.0
2017-09-29 13:35:00,68.03,68.05,68.02,68.04,12244.0,67.5749,67.5947,67.5649,67.5848,12244.0
2017-09-29 13:40:00,68.03,68.03,68.0,68.02,5996.0,67.5749,67.5749,67.5451,67.5649,5996.0
2017-09-29 13:45:00,68.01,68.02,67.99,68.0,6688.0,67.555,67.5649,67.5351,67.5451,6688.0
2017-09-29 13:50:00,68.0,68.01,67.97,68.01,9506.0,67.5451,67.555,67.5153,67.555,9506.0
2017-09-29 13:55:00,68.01,68.01,67.96,67.98,6125.0,67.555,67.555,67.5053,67.5252,6125.0
2017-09-29 14:00:00,67.98,68.03,67.98,68.0,12856.0,67.5252,67.5749,67.5252,67.5451,12856.0
2017-09-29 14:05:00,68.01,68.02,67.97,68.02,22228.0,67.555,67.5649,67.5153,67.5649,22228.0
2017-09-29 14:10:00,68.01,68.02,67.98,67.99,6524.0,67.555,67.5649,67.5252,67.5351,6524.0
2017-09-29 14:15:00,68.0,68.03,67.99,68.02,6850.0,67.5451,67.5749,67.5351,67.5649,6850.0
2017-09-29 14:20:00,68.01,68.02,67.96,67.97,13445.0,67.555,67.5649,67.5053,67.5153,13445.0
2017-09-29 14:25:00,67.96,68.04,67.95,68.01,11474.0,67.5053,67.5848,67.4954,67.555,11474.0
2017-09-29 14:30:00,68.01,68.03,67.98,68.02,4356.0,67.555,67.5749,67.5252,67.5649,4356.0
2017-09-29 14:35:00,68.02,68.02,67.98,68.0,4258.0,67.5649,67.5649,67.5252,67.5451,4258.0
2017-09-29 14:40:00,67.98,68.01,67.86,67.87,16321.0,67.5252,67.555,67.406,67.4159,16321.0
2017-09-29 14:45:00,67.87,67.91,67.87,67.9,6992.0,67.4159,67.4557,67.4159,67.4457,6992.0
2017-09-29 14:50:00,67.9,67.94,67.9,67.93,7795.0,67.4457,67.4855,67.4457,67.4755,7795.0
2017-09-29 14:55:00,67.94,67.97,67.91,67.93,25789.0,67.4855,67.5153,67.4557,67.4755,25789.0
2017-09-29 15:00:00,67.93,67.98,67.93,67.98,12648.0,67.4755,67.5252,67.4755,67.5252,12648.0
2017-09-29 15:05:00,67.98,68.03,67.97,68.0,21135.0,67.5252,67.5749,67.5153,67.5451,21135.0
2017-09-29 15:10:00,67.99,68.03,67.96,68.03,19506.0,67.5351,67.5749,67.5053,67.5749,19506.0
2017-09-29 15:15:00,68.03,68.03,67.95,67.98,24251.0,67.5749,67.5749,67.4954,67.5252,24251.0
2017-09-29 15:20:00,67.98,68.02,67.97,68.01,12643.0,67.5252,67.5649,67.5153,67.555,12643.0
2017-09-29 15:25:00,68.01,68.04,67.99,68.02,24822.0,67.555,67.5848,67.5351,67.5649,24822.0
2017-09-29 15:30:00,68.01,68.03,67.97,68.01,21027.0,67.555,67.5749,67.5153,67.555,21027.0
2017-09-29 15:35:00,68.0,68.02,67.97,68.0,33152.0,67.5451,67.5649,67.5153,67.5451,33152.0
2017-09-29 15:40:00,68.01,68.04,67.99,68.03,28407.0,67.555,67.5848,67.5351,67.5749,28407.0
2017-09-29 15:45:00,68.03,68.03,67.96,67.99,60543.0,67.5749,67.5749,67.5053,67.5351,60543.0
2017-09-29 15:50:00,67.99,68.0,67.94,68.0,66181.0,67.5351,67.5451,67.4855,67.5451,66181.0
2017-09-29 15:55:00,67.99,68.1,67.96,68.08,319322.0,67.5351,67.6444,67.5053,67.6245,319322.0
2017-10-02 09:30:00,68.29,68.47,68.26,68.28,35199.0,67.8331,68.0119,67.8033,67.8232,35199.0
2017-10-02 09:35:00,68.35,68.35,68.14,68.23,15192.0,67.8927,67.8927,67.6841,67.7735,15192.0
2017-10-02 09:40:00,68.23,68.38,68.22,68.31,14412.0,67.7735,67.9225,67.7636,67.853,14412.0
2017-10-02 09:45:00,68.31,68.42,68.26,68.42,14501.0,67.853,67.9623,67.8033,67.9623,14501.0
2017-10-02 09:50:00,68.42,68.43,68.35,68.38,7399.0,67.9623,67.9722,67.8927,67.9225,7399.0
2017-10-02 09:55:00,68.34,68.41,68.31,68.34,9998.0,67.8828,67.9523,67.853,67.8828,9998.0
2017-10-02 10:00:00,68.34,68.34,68.02,68.12,30341.0,67.8828,67.8828,67.5649,67.6643,30341.0
2017-10-02 10:05:00,68.11,68.28,68.06,68.26,10156.0,67.6543,67.8232,67.6047,67.8033,10156.0
2017-10-02 10:10:00,68.27,68.31,68.21,68.3,5835.0,67.8133,67.853,67.7537,67.8431,5835.0
2017-10-02 10:15:00,68.3,68.39,68.27,68.31,15534.0,67.8431,67.9325,67.8133,67.853,15534.0
2017-10-02 10:20:00,68.33,68.38,68.32,68.35,9246.0,67.8729,67.9225,67.8629,67.8927,9246.0
2017-10-02 10:25:00,68.37,68.44,68.35,68.41,6241.0,67.9126,67.9821,67.8927,67.9523,6241.0
2017-10-02 10:30:00,68.41,68.49,68.4,68.49,12422.0,67.9523,68.0318,67.9424,68.0318,12422.0
2017-10-02 10:35:00,68.49,68.52,68.43,68.51,37536.0,68.0318,68.0616,67.9722,68.0517,37536.0
2017-10-02 10:40:00,68.53,68.53,68.46,68.47,7485.0,68.0715,68.0715,68.002,68.0119,7485.0
2017-10-02 10:45:00,68.44,68.52,68.43,68.5,9037.0,67.9821,68.0616,67.9722,68.0417,9037.0
2017-10-02 10:50:00,68.51,68.52,68.4,68.42,5900.0,68.0517,68.0616,67.9424,67.9623,5900.0
2017-10-02 10:55:00,68.42,68.5,68.42,68.49,23811.0,67.9623,68.0417,67.9623,68.0318,23811.0
2017-10-02 11:00:00,68.5,68.5,68.43,68.46,15564.0,68.0417,68.0417,67.9722,68.002,15564.0
2017-10-02 11:05:00,68.45,68.46,68.41,68.41,10452.0,67.9921,68.002,67.9523,67.9523,10452.0
2017-10-02 11:10:00,68.4,68.43,68.39,68.43,13146.0,67.9424,67.9722,67.9325,67.9722,13146.0
2017-10-02 11:15:00,68.42,68.42,68.35,68.39,6238.0,67.9623,67.9623,67.8927,67.9325,6238.0
2017-10-02 11:20:00,68.39,68.42,68.35,68.39,5945.0,67.9325,67.9623,67.8927,67.9325,5945.0
2017-10-02 11:25:00,68.4,68.43,68.37,68.37,4373.0,67.9424,67.9722,67.9126,67.9126,4373.0
2017-10-02 11:30:00,68.37,68.42,68.35,68.39,8154.0,67.9126,67.9623,67.8927,67.9325,8154.0
2017-10-02 11:35:00,68.4,68.43,68.33,68.37,19718.0,67.9424,67.9722,67.8729,67.9126,19718.0
2017-10-02 11:40:00,68.39,68.42,68.38,68.41,4920.0,67.9325,67.9623,67.9225,67.9523,4920.0
2017-10-02 11:45:00,68.41,68.43,68.37,68.41,8937.0,67.9523,67.9722,67.9126,67.9523,8937.0
2017-10-02 11:50:00,68.41,68.47,68.41,68.47,24965.0,67.9523,68.0119,67.9523,68.0119,24965.0
2017-10-02 11:55:00,68.47,68.47,68.44,68.45,7919.0,68.0119,68.0119,67.9821,67.9921,7919.0
2017-10-02 12:00:00,68.46,68.51,68.46,68.49,11837.0,68.002,68.0517,68.002,68.0318,11837.0
2017-10-02 12:05:00,68.49,68.49,68.4,68.43,4992.0,68.0318,68.0318,67.9424,67.9722,4992.0
2017-10-02 12:10:00,68.41,68.41,68.39,68.41,6741.0,67.9523,67.9523,67.9325,67.9523,6741.0
2017-10-02 12:15:00,68.42,68.44,68.42,68.43,6470.0,67.9623,67.9821,67.9623,67.9722,6470.0
2017-10-02 12:20:00,68.44,68.44,68.39,68.42,5254.0,67.9821,67.9821,67.9325,67.9623,5254.0
2017-10-02 12:25:00,68.41,68.46,68.4,68.44,7646.0,67.9523,68.002,67.9424,67.9821,7646.0
2017-10-02 12:30:00,68.46,68.46,68.39,68.4,5122.0,68.002,68.002,67.9325,67.9424,5122.0
2017-10-02 12:35:00,68.41,68.41,68.39,68.4,4847.0,67.9523,67.9523,67.9325,67.9424,4847.0
2017-10-02 12:40:00,68.4,68.42,68.37,68.39,8401.0,67.9424,67.9623,67.9126,67.9325,8401.0
2017-10-02 12:45:00,68.38,68.41,68.38,68.41,4947.0,67.9225,67.9523,67.9225,67.9523,4947.0
2017-10-02 12:50:00,68.41,68.44,68.4,68.43,4175.0,67.9523,67.9821,67.9424,67.9722,4175.0
2017-10-02 12:55:00,68.44,68.49,68.43,68.43,19235.0,67.9821,68.0318,67.9722,67.9722,19235.0
2017-10-02 13:00:00,68.43,68.44,68.39,68.42,15639.0,67.9722,67.9821,67.9325,67.9623,15639.0
2017-10-02 13:05:00,68.42,68.44,68.42,68.44,1523.0,67.9623,67.9821,67.9623,67.9821,1523.0
2017-10-02 13:10:00,68.44,68.47,68.43,68.46,7496.0,67.9821,68.0119,67.9722,68.002,7496.0
2017-10-02 13:15:00,68.46,68.46,68.41,68.44,6961.0,68.002,68.002,67.9523,67.9821,6961.0
2017-10-02 13:20:00,68.43,68.44,68.4,68.42,9595.0,67.9722,67.9821,67.9424,67.9623,9595.0
2017-10-02 13:25:00,68.42,68.49,68.41,68.48,10000.0,67.9623,68.0318,67.9523,68.0219,10000.0
2017-10-02 13:30:00,68.48,68.48,68.41,68.44,11984.0,68.0219,68.0219,67.9523,67.9821,11984.0
2017-10-02 13:35:00,68.44,68.45,68.42,68.44,8302.0,67.9821,67.9921,67.9623,67.9821,8302.0
2017-10-02 13:40:00,68.44,68.45,68.42,68.42,4075.0,67.9821,67.9921,67.9623,67.9623,4075.0
2017-10-02 13:45:00,68.42,68.44,68.36,68.37,41246.0,67.9623,67.9821,67.9027,67.9126,41246.0
2017-10-02 13:50:00,68.36,68.42,68.36,68.41,6178.0,67.9027,67.9623,67.9027,67.9523,6178.0
2017-10-02 13:55:00,68.4,68.47,68.4,68.41,6495.0,67.9424,68.0119,67.9424,67.9523,6495.0
2017-10-02 14:00:00,68.4,68.41,68.36,68.39,8771.0,67.9424,67.9523,67.9027,67.9325,8771.0
2017-10-02 14:05:00,68.38,68.41,68.37,68.4,5643.0,67.9225,67.9523,67.9126,67.9424,5643.0
2017-10-02 14:10:00,68.41,68.41,68.34,68.37,10243.0,67.9523,67.9523,67.8828,67.9126,10243.0
2017-10-02 14:15:00,68.37,68.38,68.35,68.36,7858.0,67.9126,67.9225,67.8927,67.9027,7858.0
2017-10-02 14:20:00,68.36,68.39,68.34,68.35,17878.0,67.9027,67.9325,67.8828,67.8927,17878.0
2017-10-02 14:25:00,68.34,68.37,68.33,68.34,17404.0,67.8828,67.9126,67.8729,67.8828,17404.0
2017-10-02 14:30:00,68.35,68.37,68.33,68.37,16445.0,67.8927,67.9126,67.8729,67.9126,16445.0
2017-10-02 14:35:00,68.37,68.38,68.34,68.34,13600.0,67.9126,67.9225,67.8828,67.8828,13600.0
2017-10-02 14:40:00,68.34,68.36,68.33,68.35,17098.0,67.8828,67.9027,67.8729,67.8927,17098.0
2017-10-02 14:45:00,68.31,68.37,68.31,68.37,10877.0,67.853,67.9126,67.853,67.9126,10877.0
2017-10-02 14:50:00,68.37,68.4,68.35,68.4,30227.0,67.9126,67.9424,67.8927,67.9424,30227.0
2017-10-02 14:55:00,68.39,68.39,68.3,68.3,14273.0,67.9325,67.9325,67.8431,67.8431,14273.0
2017-10-02 15:00:00,68.3,68.32,68.28,68.31,13426.0,67.8431,67.8629,67.8232,67.853,13426.0
2017-10-02 15:05:00,68.3,68.35,68.29,68.32,10095.0,67.8431,67.8927,67.8331,67.8629,10095.0
2017-10-02 15:10:00,68.32,68.33,68.28,68.29,10920.0,67.8629,67.8729,67.8232,67.8331,10920.0
2017-10-02 15:15:00,68.29,68.33,68.25,68.25,12229.0,67.8331,67.8729,67.7934,67.7934,12229.0
2017-10-02 15:20:00,68.26,68.28,68.23,68.24,14744.0,67.8033,67.8232,67.7735,67.7835,14744.0
2017-10-02 15:25:00,68.25,68.25,68.17,68.17,9853.0,67.7934,67.7934,67.7139,67.7139,9853.0
2017-10-02 15:30:00,68.17,68.2,68.14,68.16,17733.0,67.7139,67.7437,67.6841,67.704,17733.0
2017-10-02 15:35:00,68.16,68.16,68.07,68.12,20243.0,67.704,67.704,67.6146,67.6643,20243.0
2017-10-02 15:40:00,68.12,68.15,68.05,68.08,22318.0,67.6643,67.6941,67.5947,67.6245,22318.0
2017-10-02 15:45:00,68.09,68.09,68.03,68.03,37731.0,67.6345,67.6345,67.5749,67.5749,37731.0
2017-10-02 15:50:00,68.03,68.11,68.01,68.11,37900.0,67.5749,67.6543,67.555,67.6543,37900.0
2017-10-02 15:55:00,68.1,68.11,68.01,68.07,72743.0,67.6444,67.6543,67.555,67.6146,72743.0
2017-10-03 09:30:00,67.99,68.22,67.77,67.78,31665.0,67.5351,67.7636,67.3166,67.3265,31665.0
2017-10-03 09:35:00,67.77,67.88,67.77,67.8,14789.0,67.3166,67.4259,67.3166,67.3464,14789.0
2017-10-03 09:40:00,67.77,67.86,67.73,67.77,19531.0,67.3166,67.406,67.2769,67.3166,19531.0
2017-10-03 09:45:00,67.76,67.87,67.7,67.71,30809.0,67.3067,67.4159,67.2471,67.257,30809.0
2017-10-03 09:50:00,67.71,67.74,67.65,67.7,9900.0,67.257,67.2868,67.1974,67.2471,9900.0
2017-10-03 09:55:00,67.72,67.76,67.67,67.73,15515.0,67.2669,67.3067,67.2173,67.2769,15515.0
2017-10-03 10:00:00,67.72,67.73,67.66,67.7,23243.0,67.2669,67.2769,67.2073,67.2471,23243.0
2017-10-03 10:05:00,67.69,67.79,67.69,67.75,14874.0,67.2371,67.3365,67.2371,67.2967,14874.0
2017-10-03 10:10:00,67.75,67.79,67.72,67.74,10573.0,67.2967,67.3365,67.2669,67.2868,10573.0
2017-10-03 10:15:00,67.73,67.76,67.67,67.67,13121.0,67.2769,67.3067,67.2173,67.2173,13121.0
2017-10-03 10:20:00,67.67,67.73,67.67,67.67,11997.0,67.2173,67.2769,67.2173,67.2173,11997.0
2017-10-03 10:25:00,67.67,67.69,67.61,67.64,27033.0,67.2173,67.2371,67.1577,67.1875,27033.0
2017-10-03 10:30:00,67.66,67.68,67.62,67.65,20803.0,67.2073,67.2272,67.1676,67.1974,20803.0
2017-10-03 10:35:00,67.65,67.7,67.65,67.68,4677.0,67.1974,67.2471,67.1974,67.2272,4677.0
2017-10-03 10:40:00,67.68,67.69,67.66,67.66,4923.0,67.2272,67.2371,67.2073,67.2073,4923.0
2017-10-03 10:45:00,67.67,67.7,67.65,67.7,10317.0,67.2173,67.2471,67.1974,67.2471,10317.0
2017-10-03 10:50:00,67.7,67.77,67.69,67.76,5156.0,67.2471,67.3166,67.2371,67.3067,5156.0
2017-10-03 10:55:00,67.77,67.79,67.74,67.75,8618.0,67.3166,67.3365,67.2868,67.2967,8618.0
2017-10-03 11:00:00,67.76,67.78,67.74,67.75,4606.0,67.3067,67.3265,67.2868,67.2967,4606.0
2017-10-03 11:05:00,67.75,67.8,67.74,67.77,9150.0,67.2967,67.3464,67.2868,67.3166,9150.0
2017-10-03 11:10:00,67.76,67.76,67.73,67.75,6661.0,67.3067,67.3067,67.2769,67.2967,6661.0
2017-10-03 11:15:00,67.75,67.78,67.73,67.73,5151.0,67.2967,67.3265,67.2769,67.2769,5151.0
2017-10-03 11:20:00,67.73,67.78,67.73,67.76,5320.0,67.2769,67.3265,67.2769,67.3067,5320.0
2017-10-03 11:25:00,67.77,67.8,67.76,67.79,5149.0,67.3166,67.3464,67.3067,67.3365,5149.0
2017-10-03 11:30:00,67.79,67.82,67.78,67.8,6192.0,67.3365,67.3663,67.3265,67.3464,6192.0
2017-10-03 11:35:00,67.79,67.82,67.79,67.81,2835.0,67.3365,67.3663,67.3365,67.3563,2835.0
2017-10-03 11:40:00,67.81,67.83,67.81,67.83,2899.0,67.3563,67.3762,67.3563,67.3762,2899.0
2017-10-03 11:45:00,67.83,67.88,67.81,67.83,14561.0,67.3762,67.4259,67.3563,67.3762,14561.0
2017-10-03 11:50:00,67.82,67.83,67.81,67.83,4552.0,67.3663,67.3762,67.3563,67.3762,4552.0
2017-10-03 11:55:00,67.83,67.85,67.81,67.83,8663.0,67.3762,67.3961,67.3563,67.3762,8663.0
2017-10-03 12:00:00,67.82,67.82,67.78,67.81,9725.0,67.3663,67.3663,67.3265,67.3563,9725.0
2017-10-03 12:05:00,67.81,67.9,67.8,67.88,23345.0,67.3563,67.4457,67.3464,67.4259,23345.0
2017-10-03 12:10:00,67.88,67.97,67.88,67.95,18491.0,67.4259,67.5153,67.4259,67.4954,18491.0
2017-10-03 12:15:00,67.95,67.96,67.92,67.96,8040.0,67.4954,67.5053,67.4656,67.5053,8040.0
2017-10-03 12:20:00,67.96,67.98,67.95,67.98,5978.0,67.5053,67.5252,67.4954,67.5252,5978.0
2017-10-03 12:25:00,67.98,67.98,67.94,67.96,8937.0,67.5252,67.5252,67.4855,67.5053,8937.0
2017-10-03 12:30:00,67.96,67.97,67.95,67.95,6430.0,67.5053,67.5153,67.4954,67.4954,6430.0
2017-10-03 12:35:00,67.95,67.99,67.95,67.97,5884.0,67.4954,67.5351,67.4954,67.5153,5884.0
2017-10-03 12:40:00,67.97,67.98,67.97,67.97,2761.0,67.5153,67.5252,67.5153,67.5153,2761.0
2017-10-03 12:45:00,67.98,68.05,67.97,68.02,35385.0,67.5252,67.5947,67.5153,67.5649,35385.0
2017-10-03 12:50:00,68.02,68.07,68.02,68.06,14634.0,67.5649,67.6146,67.5649,67.6047,14634.0
2017-10-03 12:55:00,68.06,68.11,68.05,68.1,32266.0,67.6047,67.6543,67.5947,67.6444,32266.0
2017-10-03 13:00:00,68.1,68.11,68.09,68.09,63727.0,67.6444,67.6543,67.6345,67.6345,63727.0
2017-10-03 13:05:00,68.09,68.11,68.06,68.07,31376.0,67.6345,67.6543,67.6047,67.6146,31376.0
2017-10-03 13:10:00,68.06,68.06,67.98,67.98,4500.0,67.6047,67.6047,67.5252,67.5252,4500.0
2017-10-03 13:15:00,67.98,67.98,67.96,67.97,4502.0,67.5252,67.5252,67.5053,67.5153,4502.0
2017-10-03 13:20:00,67.97,67.97,67.95,67.97,3400.0,67.5153,67.5153,67.4954,67.5153,3400.0
2017-10-03 13:25:00,67.97,67.97,67.93,67.95,9345.0,67.5153,67.5153,67.4755,67.4954,9345.0
2017-10-03 13:30:00,67.93,67.93,67.89,67.9,7597.0,67.4755,67.4755,67.4358,67.4457,7597.0
2017-10-03 13:35:00,67.91,67.93,67.91,67.91,4801.0,67.4557,67.4755,67.4557,67.4557,4801.0
2017-10-03 13:40:00,67.91,67.94,67.9,67.93,7137.0,67.4557,67.4855,67.4457,67.4755,7137.0
2017-10-03 13:45:00,67.93,67.94,67.92,67.94,6567.0,67.4755,67.4855,67.4656,67.4855,6567.0
2017-10-03 13:50:00,67.93,67.96,67.93,67.95,15432.0,67.4755,67.5053,67.4755,67.4954,15432.0
2017-10-03 13:55:00,67.95,67.99,67.94,67.99,8083.0,67.4954,67.5351,67.4855,67.5351,8083.0
2017-10-03 14:00:00,68.0,68.02,67.99,68.0,6855.0,67.5451,67.5649,67.5351,67.5451,6855.0
2017-10-03 14:05:00,68.0,68.03,67.99,68.01,15113.0,67.5451,67.5749,67.5351,67.555,15113.0
2017-10-03 14:10:00,68.02,68.05,68.0,68.0,8250.0,67.5649,67.5947,67.5451,67.5451,8250.0
2017-10-03 14:15:00,68.0,68.11,68.0,68.06,39892.0,67.5451,67.6543,67.5451,67.6047,39892.0
2017-10-03 14:20:00,68.06,68.09,68.06,68.08,17324.0,67.6047,67.6345,67.6047,67.6245,17324.0
2017-10-03 14:25:00,68.08,68.14,68.07,68.11,31605.0,67.6245,67.6841,67.6146,67.6543,31605.0
2017-10-03 14:30:00,68.12,68.15,68.07,68.15,13709.0,67.6643,67.6941,67.6146,67.6941,13709.0
2017-10-03 14:35:00,68.15,68.18,68.15,68.17,15913.0,67.6941,67.7239,67.6941,67.7139,15913.0
2017-10-03 14:40:00,68.16,68.16,68.15,68.15,8401.0,67.704,67.704,67.6941,67.6941,8401.0
2017-10-03 14:45:00,68.15,68.17,68.15,68.16,21186.0,67.6941,67.7139,67.6941,67.704,21186.0
2017-10-03 14:50:00,68.16,68.17,68.15,68.16,10188.0,67.704,67.7139,67.6941,67.704,10188.0
2017-10-03 14:55:00,68.15,68.17,68.15,68.17,18848.0,67.6941,67.7139,67.6941,67.7139,18848.0
2017-10-03 15:00:00,68.17,68.23,68.15,68.22,21454.0,67.7139,67.7735,67.6941,67.7636,21454.0
2017-10-03 15:05:00,68.23,68.23,68.19,68.2,10187.0,67.7735,67.7735,67.7338,67.7437,10187.0
2017-10-03 15:10:00,68.2,68.2,68.19,68.19,9698.0,67.7437,67.7437,67.7338,67.7338,9698.0
2017-10-03 15:15:00,68.19,68.2,68.15,68.16,116986.0,67.7338,67.7437,67.6941,67.704,116986.0
2017-10-03 15:20:00,68.16,68.17,68.14,68.16,60649.0,67.704,67.7139,67.6841,67.704,60649.0
2017-10-03 15:25:00,68.16,68.21,68.15,68.17,13933.0,67.704,67.7537,67.6941,67.7139,13933.0
2017-10-03 15:30:00,68.17,68.23,68.15,68.23,40921.0,67.7139,67.7735,67.6941,67.7735,40921.0
2017-10-03 15:35:00,68.22,68.27,68.22,68.27,56247.0,67.7636,67.8133,67.7636,67.8133,56247.0
2017-10-03 15:40:00,68.27,68.31,68.23,68.25,43544.0,67.8133,67.853,67.7735,67.7934,43544.0
2017-10-03 15:45:00,68.25,68.26,68.21,68.23,47175.0,67.7934,67.8033,67.7537,67.7735,47175.0
2017-10-03 15:50:00,68.24,68.28,68.22,68.28,63118.0,67.7835,67.8232,67.7636,67.8232,63118.0
2017-10-03 15:55:00,68.28,68.36,68.27,68.31,257209.0,67.8232,67.9027,67.8133,67.853,257209.0
2017-10-04 09:30:00,68.45,68.64,68.44,68.47,39797.0,67.9921,68.1808,67.9821,68.0119,39797.0
2017-10-04 09:35:00,68.47,68.49,68.29,68.29,29790.0,68.0119,68.0318,67.8331,67.8331,29790.0
2017-10-04 09:40:00,68.29,68.53,68.28,68.5,36963.0,67.8331,68.0715,67.8232,68.0417,36963.0
2017-10-04 09:45:00,68.5,68.53,68.44,68.48,31835.0,68.0417,68.0715,67.9821,68.0219,31835.0
2017-10-04 09:50:00,68.47,68.48,68.4,68.43,9713.0,68.0119,68.0219,67.9424,67.9722,9713.0
2017-10-04 09:55:00,68.42,68.53,68.42,68.53,8039.0,67.9623,68.0715,67.9623,68.0715,8039.0
2017-10-04 10:00:00,68.53,68.53,68.42,68.42,32293.0,68.0715,68.0715,67.9623,67.9623,32293.0
2017-10-04 10:05:00,68.43,68.52,68.43,68.47,45730.0,67.9722,68.0616,67.9722,68.0119,45730.0
2017-10-04 10:10:00,68.48,68.54,68.48,68.51,15577.0,68.0219,68.0815,68.0219,68.0517,15577.0
2017-10-04 10:15:00,68.51,68.55,68.5,68.52,12280.0,68.0517,68.0914,68.0417,68.0616,12280.0
2017-10-04 10:20:00,68.52,68.55,68.49,68.53,9288.0,68.0616,68.0914,68.0318,68.0715,9288.0
2017-10-04 10:25:00,68.53,68.58,68.52,68.54,11761.0,68.0715,68.1212,68.0616,68.0815,11761.0
2017-10-04 10:30:00,68.54,68.61,68.53,68.61,17462.0,68.0815,68.151,68.0715,68.151,17462.0
2017-10-04 10:35:00,68.61,68.61,68.54,68.56,12269.0,68.151,68.151,68.0815,68.1013,12269.0
2017-10-04 10:40:00,68.57,68.64,68.54,68.63,15042.0,68.1113,68.1808,68.0815,68.1708,15042.0
2017-10-04 10:45:00,68.61,68.61,68.55,68.57,4830.0,68.151,68.151,68.0914,68.1113,4830.0
2017-10-04 10:50:00,68.57,68.6,68.56,68.59,60174.0,68.1113,68.1411,68.1013,68.1311,60174.0
2017-10-04 10:55:00,68.59,68.59,68.49,68.59,36224.0,68.1311,68.1311,68.0318,68.1311,36224.0
2017-10-04 11:00:00,68.58,68.59,68.55,68.57,19838.0,68.1212,68.1311,68.0914,68.1113,19838.0
2017-10-04 11:05:00,68.57,68.63,68.55,68.63,32463.0,68.1113,68.1708,68.0914,68.1708,32463.0
2017-10-04 11:10:00,68.63,68.69,68.61,68.67,29128.0,68.1708,68.2304,68.151,68.2106,29128.0
2017-10-04 11:15:00,68.67,68.69,68.61,68.63,12965.0,68.2106,68.2304,68.151,68.1708,12965.0
2017-10-04 11:20:00,68.62,68.64,68.59,68.62,12616.0,68.1609,68.1808,68.1311,68.1609,12616.0
2017-10-04 11:25:00,68.61,68.64,68.59,68.63,5540.0,68.151,68.1808,68.1311,68.1708,5540.0
2017-10-04 11:30:00,68.63,68.68,68.63,68.64,6201.0,68.1708,68.2205,68.1708,68.1808,6201.0
2017-10-04 11:35:00,68.62,68.69,68.57,68.69,35309.0,68.1609,68.2304,68.1113,68.2304,35309.0
2017-10-04 11:40:00,68.67,68.71,68.64,68.71,16742.0,68.2106,68.2503,68.1808,68.2503,16742.0
2017-10-04 11:45:00,68.7,68.72,68.66,68.68,18364.0,68.2404,68.2602,68.2006,68.2205,18364.0
2017-10-04 11:50:00,68.69,68.75,68.66,68.74,25279.0,68.2304,68.29,68.2006,68.2801,25279.0
2017-10-04 11:55:00,68.74,68.82,68.74,68.82,15902.0,68.2801,68.3596,68.2801,68.3596,15902.0
2017-10-04 12:00:00,68.81,68.83,68.76,68.78,10016.0,68.3496,68.3695,68.3,68.3198,10016.0
2017-10-04 12:05:00,68.78,68.8,68.73,68.75,7169.0,68.3198,68.3397,68.2702,68.29,7169.0
2017-10-04 12:10:00,68.74,68.79,68.74,68.77,6282.0,68.2801,68.3298,68.2801,68.3099,6282.0
2017-10-04 12:15:00,68.79,68.83,68.78,68.83,10137.0,68.3298,68.3695,68.3198,68.3695,10137.0
2017-10-04 12:20:00,68.83,68.9,68.77,68.88,48366.0,68.3695,68.439,68.3099,68.4192,48366.0
2017-10-04 12:25:00,68.88,68.98,68.88,68.97,11738.0,68.4192,68.5185,68.4192,68.5086,11738.0
2017-10-04 12:30:00,68.98,69.02,68.92,68.92,22183.0,68.5185,68.5582,68.4589,68.4589,22183.0
2017-10-04 12:35:00,68.91,68.93,68.87,68.9,12101.0,68.449,68.4688,68.4092,68.439,12101.0
2017-10-04 12:40:00,68.9,68.95,68.86,68.91,26125.0,68.439,68.4887,68.3993,68.449,26125.0
2017-10-04 12:45:00,68.91,69.05,68.91,69.02,42380.0,68.449,68.588,68.449,68.5582,42380.0
2017-10-04 12:50:00,69.02,69.03,68.95,68.95,12582.0,68.5582,68.5682,68.4887,68.4887,12582.0
2017-10-04 12:55:00,68.94,68.96,68.91,68.92,5302.0,68.4788,68.4986,68.449,68.4589,5302.0
2017-10-04 13:00:00,68.92,68.93,68.85,68.87,9706.0,68.4589,68.4688,68.3894,68.4092,9706.0
2017-10-04 13:05:00,68.87,68.9,68.85,68.87,5360.0,68.4092,68.439,68.3894,68.4092,5360.0
2017-10-04 13:10:00,68.86,68.86,68.81,68.83,6872.0,68.3993,68.3993,68.3496,68.3695,6872.0
2017-10-04 13:15:00,68.84,68.87,68.81,68.85,4336.0,68.3794,68.4092,68.3496,68.3894,4336.0
2017-10-04 13:20:00,68.84,68.93,68.83,68.92,16118.0,68.3794,68.4688,68.3695,68.4589,16118.0
2017-10-04 13:25:00,68.92,68.95,68.9,68.93,4300.0,68.4589,68.4887,68.439,68.4688,4300.0
2017-10-04 13:30:00,68.93,68.96,68.92,68.93,3546.0,68.4688,68.4986,68.4589,68.4688,3546.0
2017-10-04 13:35:00,68.94,68.98,68.94,68.97,8718.0,68.4788,68.5185,68.4788,68.5086,8718.0
2017-10-04 13:40:00,68.98,68.99,68.92,68.93,3171.0,68.5185,68.5284,68.4589,68.4688,3171.0
2017-10-04 13:45:00,68.92,68.95,68.9,68.9,4200.0,68.4589,68.4887,68.439,68.439,4200.0
2017-10-04 13:50:00,68.91,68.93,68.87,68.92,9594.0,68.449,68.4688,68.4092,68.4589,9594.0
2017-10-04 13:55:00,68.92,68.94,68.89,68.94,8364.0,68.4589,68.4788,68.4291,68.4788,8364.0
2017-10-04 14:00:00,68.94,68.94,68.9,68.92,13571.0,68.4788,68.4788,68.439,68.4589,13571.0
2017-10-04 14:05:00,68.93,68.93,68.87,68.91,10953.0,68.4688,68.4688,68.4092,68.449,10953.0
2017-10-04 14:10:00,68.91,68.94,68.9,68.92,23442.0,68.449,68.4788,68.439,68.4589,23442.0
2017-10-04 14:15:00,68.93,68.93,68.89,68.92,6615.0,68.4688,68.4688,68.4291,68.4589,6615.0
2017-10-04 14:20:00,68.92,68.92,68.8,68.82,9117.0,68.4589,68.4589,68.3397,68.3596,9117.0
2017-10-04 14:25:00,68.83,68.91,68.83,68.89,8763.0,68.3695,68.449,68.3695,68.4291,8763.0
2017-10-04 14:30:00,68.88,68.92,68.88,68.9,6711.0,68.4192,68.4589,68.4192,68.439,6711.0
2017-10-04 14:35:00,68.9,68.9,68.86,68.86,7837.0,68.439,68.439,68.3993,68.3993,7837.0
2017-10-04 14:40:00,68.86,68.88,68.85,68.87,12392.0,68.3993,68.4192,68.3894,68.4092,12392.0
2017-10-04 14:45:00,68.87,68.94,68.87,68.91,16747.0,68.4092,68.4788,68.4092,68.449,16747.0
2017-10-04 14:50:00,68.91,68.94,68.9,68.92,12847.0,68.449,68.4788,68.439,68.4589,12847.0
2017-10-04 14:55:00,68.93,68.95,68.91,68.94,11234.0,68.4688,68.4887,68.449,68.4788,11234.0
2017-10-04 15:00:00,68.93,68.96,68.92,68.95,8651.0,68.4688,68.4986,68.4589,68.4887,8651.0
2017-10-04 15:05:00,68.96,68.97,68.91,68.96,26687.0,68.4986,68.5086,68.449,68.4986,26687.0
2017-10-04 15:10:00,68.96,68.99,68.95,68.96,19259.0,68.4986,68.5284,68.4887,68.4986,19259.0
2017-10-04 15:15:00,68.97,68.97,68.85,68.89,16294.0,68.5086,68.5086,68.3894,68.4291,16294.0
2017-10-04 15:20:00,68.89,68.95,68.89,68.94,19993.0,68.4291,68.4887,68.4291,68.4788,19993.0
2017-10-04 15:25:00,68.94,69.01,68.94,68.99,24790.0,68.4788,68.5483,68.4788,68.5284,24790.0
2017-10-04 15:30:00,68.98,69.11,68.98,69.08,34130.0,68.5185,68.6476,68.5185,68.6178,34130.0
2017-10-04 15:35:00,69.08,69.1,68.99,69.03,28897.0,68.6178,68.6377,68.5284,68.5682,28897.0
2017-10-04 15:40:00,69.04,69.1,69.04,69.07,48147.0,68.5781,68.6377,68.5781,68.6079,48147.0
2017-10-04 15:45:00,69.07,69.13,69.05,69.13,54013.0,68.6079,68.6675,68.588,68.6675,54013.0
2017-10-04 15:50:00,69.12,69.17,69.11,69.12,90521.0,68.6576,68.7072,68.6476,68.6576,90521.0
2017-10-04 15:55:00,69.13,69.21,69.12,69.2,182495.0,68.6675,68.747,68.6576,68.737,182495.0
2017-10-05 09:30:00,69.16,69.16,68.78,68.78,26970.0,68.6973,68.6973,68.3198,68.3198,26970.0
2017-10-05 09:35:00,68.8,68.99,68.72,68.97,26669.0,68.3397,68.5284,68.2602,68.5086,26669.0
2017-10-05 09:40:00,69.0,69.07,69.0,69.06,25255.0,68.5384,68.6079,68.5384,68.598,25255.0
2017-10-05 09:45:00,69.07,69.1,69.0,69.03,34316.0,68.6079,68.6377,68.5384,68.5682,34316.0
2017-10-05 09:50:00,69.03,69.09,69.0,69.05,30007.0,68.5682,68.6278,68.5384,68.588,30007.0
2017-10-05 09:55:00,69.06,69.09,69.02,69.07,15577.0,68.598,68.6278,68.5582,68.6079,15577.0
2017-10-05 10:00:00,69.09,69.14,69.07,69.09,28475.0,68.6278,68.6774,68.6079,68.6278,28475.0
2017-10-05 10:05:00,69.1,69.17,69.07,69.13,24535.0,68.6377,68.7072,68.6079,68.6675,24535.0
2017-10-05 10:10:00,69.15,69.2,69.13,69.15,17575.0,68.6874,68.737,68.6675,68.6874,17575.0
2017-10-05 10:15:00,69.14,69.14,69.08,69.11,17886.0,68.6774,68.6774,68.6178,68.6476,17886.0
2017-10-05 10:20:00,69.09,69.14,69.08,69.12,13690.0,68.6278,68.6774,68.6178,68.6576,13690.0
2017-10-05 10:25:00,69.12,69.19,69.11,69.15,17029.0,68.6576,68.7271,68.6476,68.6874,17029.0
2017-10-05 10:30:00,69.15,69.18,69.11,69.18,18590.0,68.6874,68.7172,68.6476,68.7172,18590.0
2017-10-05 10:35:00,69.19,69.28,69.19,69.22,20888.0,68.7271,68.8165,68.7271,68.7569,20888.0
2017-10-05 10:40:00,69.22,69.26,69.15,69.15,12888.0,68.7569,68.7966,68.6874,68.6874,12888.0
2017-10-05 10:45:00,69.14,69.18,69.12,69.12,12245.0,68.6774,68.7172,68.6576,68.6576,12245.0
2017-10-05 10:50:00,69.13,69.18,69.12,69.17,9099.0,68.6675,68.7172,68.6576,68.7072,9099.0
2017-10-05 10:55:00,69.17,69.17,69.1,69.14,10120.0,68.7072,68.7072,68.6377,68.6774,10120.0
2017-10-05 11:00:00,69.15,69.3,69.14,69.27,22766.0,68.6874,68.8364,68.6774,68.8066,22766.0
2017-10-05 11:05:00,69.27,69.32,69.23,69.26,15484.0,68.8066,68.8562,68.7668,68.7966,15484.0
2017-10-05 11:10:00,69.26,69.28,69.25,69.27,13373.0,68.7966,68.8165,68.7867,68.8066,13373.0
2017-10-05 11:15:00,69.27,69.31,69.25,69.29,14672.0,68.8066,68.8463,68.7867,68.8264,14672.0
2017-10-05 11:20:00,69.3,69.31,69.18,69.18,15493.0,68.8364,68.8463,68.7172,68.7172,15493.0
2017-10-05 11:25:00,69.19,69.24,69.16,69.22,8950.0,68.7271,68.7768,68.6973,68.7569,8950.0
2017-10-05 11:30:00,69.22,69.22,69.15,69.17,9505.0,68.7569,68.7569,68.6874,68.7072,9505.0
2017-10-05 11:35:00,69.16,69.18,69.1,69.1,7916.0,68.6973,68.7172,68.6377,68.6377,7916.0
2017-10-05 11:40:00,69.1,69.17,69.09,69.17,25985.0,68.6377,68.7072,68.6278,68.7072,25985.0
2017-10-05 11:45:00,69.17,69.19,69.16,69.17,8796.0,68.7072,68.7271,68.6973,68.7072,8796.0
2017-10-05 11:50:00,69.17,69.2,69.14,69.18,14027.0,68.7072,68.737,68.6774,68.7172,14027.0
2017-10-05 11:55:00,69.16,69.17,69.14,69.15,8032.0,68.6973,68.7072,68.6774,68.6874,8032.0
2017-10-05 12:00:00,69.15,69.16,69.07,69.09,11380.0,68.6874,68.6973,68.6079,68.6278,11380.0
2017-10-05 12:05:00,69.09,69.12,69.08,69.09,25163.0,68.6278,68.6576,68.6178,68.6278,25163.0
2017-10-05 12:10:00,69.1,69.11,69.05,69.07,14865.0,68.6377,68.6476,68.588,68.6079,14865.0
2017-10-05 12:15:00,69.07,69.11,69.04,69.11,25380.0,68.6079,68.6476,68.5781,68.6476,25380.0
2017-10-05 12:20:00,69.11,69.11,69.0,69.01,27024.0,68.6476,68.6476,68.5384,68.5483,27024.0
2017-10-05 12:25:00,69.01,69.04,68.99,69.04,33785.0,68.5483,68.5781,68.5284,68.5781,33785.0
2017-10-05 12:30:00,69.04,69.07,69.04,69.06,9261.0,68.5781,68.6079,68.5781,68.598,9261.0
2017-10-05 12:35:00,69.06,69.07,69.04,69.07,10953.0,68.598,68.6079,68.5781,68.6079,10953.0
2017-10-05 12:40:00,69.07,69.09,69.05,69.05,6675.0,68.6079,68.6278,68.588,68.588,6675.0
2017-10-05 12:45:00,69.05,69.06,68.98,68.99,115847.0,68.588,68.598,68.5185,68.5284,115847.0
2017-10-05 12:50:00,68.98,69.03,68.94,69.01,19306.0,68.5185,68.5682,68.4788,68.5483,19306.0
2017-10-05 12:55:00,69.0,69.0,68.94,68.94,9725.0,68.5384,68.5384,68.4788,68.4788,9725.0
2017-10-05 13:00:00,68.94,68.96,68.91,68.92,10808.0,68.4788,68.4986,68.449,68.4589,10808.0
2017-10-05 13:05:00,68.91,68.96,68.91,68.96,5700.0,68.449,68.4986,68.449,68.4986,5700.0
2017-10-05 13:10:00,68.97,68.97,68.93,68.95,9641.0,68.5086,68.5086,68.4688,68.4887,9641.0
2017-10-05 13:15:00,68.95,68.97,68.9,68.91,6838.0,68.4887,68.5086,68.439,68.449,6838.0
2017-10-05 13:20:00,68.91,68.94,68.91,68.93,8791.0,68.449,68.4788,68.449,68.4688,8791.0
2017-10-05 13:25:00,68.93,68.94,68.89,68.92,8348.0,68.4688,68.4788,68.4291,68.4589,8348.0
2017-10-05 13:30:00,68.92,68.92,68.87,68.88,7688.0,68.4589,68.4589,68.4092,68.4192,7688.0
2017-10-05 13:35:00,68.87,68.89,68.87,68.89,9130.0,68.4092,68.4291,68.4092,68.4291,9130.0
2017-10-05 13:40:00,68.88,68.88,68.81,68.81,8908.0,68.4192,68.4192,68.3496,68.3496,8908.0
2017-10-05 13:45:00,68.81,68.83,68.81,68.81,8140.0,68.3496,68.3695,68.3496,68.3496,8140.0
2017-10-05 13:50:00,68.8,68.84,68.8,68.83,9982.0,68.3397,68.3794,68.3397,68.3695,9982.0
2017-10-05 13:55:00,68.83,68.84,68.8,68.84,7730.0,68.3695,68.3794,68.3397,68.3794,7730.0
2017-10-05 14:00:00,68.84,68.86,68.81,68.83,10600.0,68.3794,68.3993,68.3496,68.3695,10600.0
2017-10-05 14:05:00,68.84,68.9,68.84,68.88,8447.0,68.3794,68.439,68.3794,68.4192,8447.0
2017-10-05 14:10:00,68.89,68.91,68.88,68.89,10552.0,68.4291,68.449,68.4192,68.4291,10552.0
2017-10-05 14:15:00,68.9,68.91,68.87,68.9,8853.0,68.439,68.449,68.4092,68.439,8853.0
2017-10-05 14:20:00,68.9,68.94,68.9,68.92,8921.0,68.439,68.4788,68.439,68.4589,8921.0
2017-10-05 14:25:00,68.92,68.94,68.91,68.91,6966.0,68.4589,68.4788,68.449,68.449,6966.0
2017-10-05 14:30:00,68.9,68.93,68.88,68.93,14008.0,68.439,68.4688,68.4192,68.4688,14008.0
2017-10-05 14:35:00,68.92,68.93,68.9,68.9,6560.0,68.4589,68.4688,68.439,68.439,6560.0
2017-10-05 14:40:00,68.89,68.91,68.86,68.86,7645.0,68.4291,68.449,68.3993,68.3993,7645.0
2017-10-05 14:45:00,68.87,68.92,68.86,68.9,14655.0,68.4092,68.4589,68.3993,68.439,14655.0
2017-10-05 14:50:00,68.9,68.91,68.87,68.9,13588.0,68.439,68.449,68.4092,68.439,13588.0
2017-10-05 14:55:00,68.89,68.92,68.88,68.9,14701.0,68.4291,68.4589,68.4192,68.439,14701.0
2017-10-05 15:00:00,68.9,68.95,68.89,68.92,17635.0,68.439,68.4887,68.4291,68.4589,17635.0
2017-10-05 15:05:00,68.92,68.95,68.92,68.93,10435.0,68.4589,68.4887,68.4589,68.4688,10435.0
2017-10-05 15:10:00,68.93,69.02,68.93,69.01,17632.0,68.4688,68.5582,68.4688,68.5483,17632.0
2017-10-05 15:15:00,69.01,69.02,68.98,69.02,12274.0,68.5483,68.5582,68.5185,68.5582,12274.0
2017-10-05 15:20:00,69.02,69.03,68.96,68.96,17257.0,68.5582,68.5682,68.4986,68.4986,17257.0
2017-10-05 15:25:00,68.97,69.02,68.97,69.01,16415.0,68.5086,68.5582,68.5086,68.5483,16415.0
2017-10-05 15:30:00,69.0,69.01,68.96,68.97,15835.0,68.5384,68.5483,68.4986,68.5086,15835.0
2017-10-05 15:35:00,68.97,69.02,68.96,69.01,23327.0,68.5086,68.5582,68.4986,68.5483,23327.0
2017-10-05 15:40:00,69.0,69.01,68.97,69.0,20357.0,68.5384,68.5483,68.5086,68.5384,20357.0
2017-10-05 15:45:00,69.01,69.05,68.99,69.01,31343.0,68.5483,68.588,68.5284,68.5483,31343.0
2017-10-05 15:50:00,69.01,69.02,68.98,69.0,45390.0,68.5483,68.5582,68.5185,68.5384,45390.0
2017-10-05 15:55:00,69.01,69.08,69.0,69.07,106498.0,68.5483,68.6178,68.5384,68.6079,106498.0
2017-10-06 09:30:00,68.93,68.95,68.65,68.66,35207.0,68.4688,68.4887,68.1907,68.2006,35207.0
2017-10-06 09:35:00,68.71,68.73,68.6,68.73,4554.0,68.2503,68.2702,68.1411,68.2702,4554.0
2017-10-06 09:40:00,68.73,68.83,68.71,68.78,12391.0,68.2702,68.3695,68.2503,68.3198,12391.0
2017-10-06 09:45:00,68.77,68.79,68.71,68.79,8557.0,68.3099,68.3298,68.2503,68.3298,8557.0
2017-10-06 09:50:00,68.8,68.8,68.69,68.7,6358.0,68.3397,68.3397,68.2304,68.2404,6358.0
2017-10-06 09:55:00,68.72,68.8,68.71,68.8,7613.0,68.2602,68.3397,68.2503,68.3397,7613.0
2017-10-06 10:00:00,68.79,68.79,68.73,68.75,18520.0,68.3298,68.3298,68.2702,68.29,18520.0
2017-10-06 10:05:00,68.74,68.75,68.65,68.66,15128.0,68.2801,68.29,68.1907,68.2006,15128.0
2017-10-06 10:10:00,68.65,68.73,68.65,68.69,11853.0,68.1907,68.2702,68.1907,68.2304,11853.0
2017-10-06 10:15:00,68.68,68.73,68.64,68.65,9114.0,68.2205,68.2702,68.1808,68.1907,9114.0
2017-10-06 10:20:00,68.63,68.68,68.61,68.61,10560.0,68.1708,68.2205,68.151,68.151,10560.0
2017-10-06 10:25:00,68.63,68.66,68.61,68.64,14646.0,68.1708,68.2006,68.151,68.1808,14646.0
2017-10-06 10:30:00,68.63,68.67,68.61,68.66,16962.0,68.1708,68.2106,68.151,68.2006,16962.0
2017-10-06 10:35:00,68.66,68.75,68.65,68.68,28975.0,68.2006,68.29,68.1907,68.2205,28975.0
2017-10-06 10:40:00,68.68,68.69,68.65,68.67,10200.0,68.2205,68.2304,68.1907,68.2106,10200.0
2017-10-06 10:45:00,68.65,68.65,68.6,68.61,10807.0,68.1907,68.1907,68.1411,68.151,10807.0
2017-10-06 10:50:00,68.61,68.63,68.59,68.59,9106.0,68.151,68.1708,68.1311,68.1311,9106.0
2017-10-06 10:55:00,68.59,68.65,68.59,68.63,16012.0,68.1311,68.1907,68.1311,68.1708,16012.0
2017-10-06 11:00:00,68.62,68.64,68.61,68.63,7984.0,68.1609,68.1808,68.151,68.1708,7984.0
2017-10-06 11:05:00,68.62,68.67,68.61,68.63,13066.0,68.1609,68.2106,68.151,68.1708,13066.0
2017-10-06 11:10:00,68.64,68.69,68.6,68.69,13846.0,68.1808,68.2304,68.1411,68.2304,13846.0
2017-10-06 11:15:00,68.7,68.71,68.67,68.67,7466.0,68.2404,68.2503,68.2106,68.2106,7466.0
2017-10-06 11:20:00,68.67,68.75,68.65,68.74,8237.0,68.2106,68.29,68.1907,68.2801,8237.0
2017-10-06 11:25:00,68.74,68.85,68.73,68.85,10144.0,68.2801,68.3894,68.2702,68.3894,10144.0
2017-10-06 11:30:00,68.85,68.89,68.83,68.89,12323.0,68.3894,68.4291,68.3695,68.4291,12323.0
2017-10-06 11:35:00,68.89,68.89,68.81,68.85,11143.0,68.4291,68.4291,68.3496,68.3894,11143.0
2017-10-06 11:40:00,68.84,68.89,68.84,68.84,9287.0,68.3794,68.4291,68.3794,68.3794,9287.0
2017-10-06 11:45:00,68.85,68.88,68.83,68.87,7858.0,68.3894,68.4192,68.3695,68.4092,7858.0
2017-10-06 11:50:00,68.86,68.86,68.81,68.83,8228.0,68.3993,68.3993,68.3496,68.3695,8228.0
2017-10-06 11:55:00,68.83,68.83,68.73,68.78,31472.0,68.3695,68.3695,68.2702,68.3198,31472.0
2017-10-06 12:00:00,68.78,68.88,68.77,68.86,3945.0,68.3198,68.4192,68.3099,68.3993,3945.0
2017-10-06 12:05:00,68.86,68.88,68.83,68.86,9698.0,68.3993,68.4192,68.3695,68.3993,9698.0
2017-10-06 12:10:00,68.85,68.85,68.79,68.79,4503.0,68.3894,68.3894,68.3298,68.3298,4503.0
2017-10-06 12:15:00,68.79,68.79,68.74,68.77,5609.0,68.3298,68.3298,68.2801,68.3099,5609.0
2017-10-06 12:20:00,68.77,68.77,68.7,68.74,6634.0,68.3099,68.3099,68.2404,68.2801,6634.0
2017-10-06 12:25:00,68.74,68.77,68.74,68.77,3457.0,68.2801,68.3099,68.2801,68.3099,3457.0
2017-10-06 12:30:00,68.76,68.77,68.74,68.75,2508.0,68.3,68.3099,68.2801,68.29,2508.0
2017-10-06 12:35:00,68.75,68.77,68.74,68.76,5864.0,68.29,68.3099,68.2801,68.3,5864.0
2017-10-06 12:40:00,68.77,68.82,68.76,68.82,6793.0,68.3099,68.3596,68.3,68.3596,6793.0
2017-10-06 12:45:00,68.81,68.81,68.77,68.8,7321.0,68.3496,68.3496,68.3099,68.3397,7321.0
2017-10-06 12:50:00,68.8,68.8,68.78,68.79,11421.0,68.3397,68.3397,68.3198,68.3298,11421.0
2017-10-06 12:55:00,68.81,68.85,68.8,68.82,4269.0,68.3496,68.3894,68.3397,68.3596,4269.0
2017-10-06 13:00:00,68.81,68.82,68.79,68.82,8770.0,68.3496,68.3596,68.3298,68.3596,8770.0
2017-10-06 13:05:00,68.81,68.86,68.81,68.86,5466.0,68.3496,68.3993,68.3496,68.3993,5466.0
2017-10-06 13:10:00,68.86,68.89,68.85,68.86,3670.0,68.3993,68.4291,68.3894,68.3993,3670.0
2017-10-06 13:15:00,68.87,68.87,68.85,68.86,3583.0,68.4092,68.4092,68.3894,68.3993,3583.0
2017-10-06 13:20:00,68.86,68.86,68.83,68.84,4828.0,68.3993,68.3993,68.3695,68.3794,4828.0
2017-10-06 13:25:00,68.85,68.86,68.83,68.86,5463.0,68.3894,68.3993,68.3695,68.3993,5463.0
2017-10-06 13:30:00,68.85,68.85,68.83,68.84,6500.0,68.3894,68.3894,68.3695,68.3794,6500.0
2017-10-06 13:35:00,68.84,68.85,68.83,68.84,3232.0,68.3794,68.3894,68.3695,68.3794,3232.0
2017-10-06 13:40:00,68.84,68.85,68.81,68.82,3318.0,68.3794,68.3894,68.3496,68.3596,3318.0
2017-10-06 13:45:00,68.83,68.83,68.74,68.75,7817.0,68.3695,68.3695,68.2801,68.29,7817.0
2017-10-06 13:50:00,68.76,68.8,68.75,68.79,5942.0,68.3,68.3397,68.29,68.3298,5942.0
2017-10-06 13:55:00,68.8,68.8,68.75,68.77,8413.0,68.3397,68.3397,68.29,68.3099,8413.0
2017-10-06 14:00:00,68.77,68.77,68.74,68.74,4671.0,68.3099,68.3099,68.2801,68.2801,4671.0
2017-10-06 14:05:00,68.74,68.75,68.71,68.74,5931.0,68.2801,68.29,68.2503,68.2801,5931.0
2017-10-06 14:10:00,68.76,68.77,68.75,68.77,3300.0,68.3,68.3099,68.29,68.3099,3300.0
2017-10-06 14:15:00,68.75,68.76,68.73,68.73,10539.0,68.29,68.3,68.2702,68.2702,10539.0
2017-10-06 14:20:00,68.72,68.74,68.72,68.73,5211.0,68.2602,68.2801,68.2602,68.2702,5211.0
2017-10-06 14:25:00,68.74,68.75,68.71,68.75,8531.0,68.2801,68.29,68.2503,68.29,8531.0
2017-10-06 14:30:00,68.74,68.74,68.71,68.73,9002.0,68.2801,68.2801,68.2503,68.2702,9002.0
2017-10-06 14:35:00,68.73,68.75,68.73,68.75,6477.0,68.2702,68.29,68.2702,68.29,6477.0
2017-10-06 14:40:00,68.74,68.75,68.72,68.72,5127.0,68.2801,68.29,68.2602,68.2602,5127.0
2017-10-06 14:45:00,68.71,68.75,68.71,68.74,11440.0,68.2503,68.29,68.2503,68.2801,11440.0
2017-10-06 14:50:00,68.74,68.75,68.71,68.75,10097.0,68.2801,68.29,68.2503,68.29,10097.0
2017-10-06 14:55:00,68.74,68.75,68.72,68.75,9445.0,68.2801,68.29,68.2602,68.29,9445.0
2017-10-06 15:00:00,68.75,68.75,68.73,68.75,9687.0,68.29,68.29,68.2702,68.29,9687.0
2017-10-06 15:05:00,68.76,68.76,68.7,68.73,13823.0,68.3,68.3,68.2404,68.2702,13823.0
2017-10-06 15:10:00,68.73,68.73,68.69,68.7,10872.0,68.2702,68.2702,68.2304,68.2404,10872.0
2017-10-06 15:15:00,68.7,68.75,68.7,68.72,17598.0,68.2404,68.29,68.2404,68.2602,17598.0
2017-10-06 15:20:00,68.72,68.78,68.71,68.77,12702.0,68.2602,68.3198,68.2503,68.3099,12702.0
2017-10-06 15:25:00,68.76,68.81,68.76,68.8,8302.0,68.3,68.3496,68.3,68.3397,8302.0
2017-10-06 15:30:00,68.8,68.84,68.79,68.81,17543.0,68.3397,68.3794,68.3298,68.3496,17543.0
2017-10-06 15:35:00,68.81,68.83,68.77,68.77,41241.0,68.3496,68.3695,68.3099,68.3099,41241.0
2017-10-06 15:40:00,68.77,68.84,68.77,68.8,27363.0,68.3099,68.3794,68.3099,68.3397,27363.0
2017-10-06 15:45:00,68.81,68.84,68.75,68.76,25550.0,68.3496,68.3794,68.29,68.3,25550.0
2017-10-06 15:50:00,68.76,68.78,68.74,68.76,46937.0,68.3,68.3198,68.2801,68.3,46937.0
2017-10-06 15:55:00,68.76,68.84,68.76,68.81,178517.0,68.3,68.3794,68.3,68.3496,178517.0
2017-10-09 09:30:00,68.9,68.9,68.79,68.85,20771.0,68.439,68.439,68.3298,68.3894,20771.0
2017-10-09 09:35:00,68.88,68.94,68.86,68.94,3854.0,68.4192,68.4788,68.3993,68.4788,3854.0
2017-10-09 09:40:00,68.95,68.95,68.88,68.88,7594.0,68.4887,68.4887,68.4192,68.4192,7594.0
2017-10-09 09:45:00,68.85,68.9,68.82,68.84,3449.0,68.3894,68.439,68.3596,68.3794,3449.0
2017-10-09 09:50:00,68.84,68.86,68.84,68.85,2640.0,68.3794,68.3993,68.3794,68.3894,2640.0
2017-10-09 09:55:00,68.86,68.86,68.67,68.67,19053.0,68.3993,68.3993,68.2106,68.2106,19053.0
2017-10-09 10:00:00,68.68,68.77,68.67,68.76,20295.0,68.2205,68.3099,68.2106,68.3,20295.0
2017-10-09 10:05:00,68.75,68.8,68.73,68.73,18627.0,68.29,68.3397,68.2702,68.2702,18627.0
2017-10-09 10:10:00,68.72,68.76,68.7,68.71,13726.0,68.2602,68.3,68.2404,68.2503,13726.0
2017-10-09 10:15:00,68.71,68.71,68.63,68.63,4040.0,68.2503,68.2503,68.1708,68.1708,4040.0
2017-10-09 10:20:00,68.65,68.67,68.61,68.62,6465.0,68.1907,68.2106,68.151,68.1609,6465.0
2017-10-09 10:25:00,68.62,68.67,68.6,68.64,13557.0,68.1609,68.2106,68.1411,68.1808,13557.0
2017-10-09 10:30:00,68.64,68.7,68.63,68.7,7580.0,68.1808,68.2404,68.1708,68.2404,7580.0
2017-10-09 10:35:00,68.69,68.69,68.62,68.65,7700.0,68.2304,68.2304,68.1609,68.1907,7700.0
2017-10-09 10:40:00,68.65,68.72,68.65,68.71,5980.0,68.1907,68.2602,68.1907,68.2503,5980.0
2017-10-09 10:45:00,68.71,68.78,68.71,68.73,9943.0,68.2503,68.3198,68.2503,68.2702,9943.0
2017-10-09 10:50:00,68.73,68.76,68.7,68.76,6000.0,68.2702,68.3,68.2404,68.3,6000.0
2017-10-09 10:55:00,68.75,68.75,68.7,68.71,3517.0,68.29,68.29,68.2404,68.2503,3517.0
2017-10-09 11:00:00,68.72,68.73,68.67,68.67,6820.0,68.2602,68.2702,68.2106,68.2106,6820.0
2017-10-09 11:05:00,68.64,68.69,68.64,68.68,2702.0,68.1808,68.2304,68.1808,68.2205,2702.0
2017-10-09 11:10:00,68.68,68.71,68.68,68.68,3500.0,68.2205,68.2503,68.2205,68.2205,3500.0
2017-10-09 11:15:00,68.67,68.73,68.67,68.73,2765.0,68.2106,68.2702,68.2106,68.2702,2765.0
2017-10-09 11:20:00,68.73,68.73,68.71,68.71,3701.0,68.2702,68.2702,68.2503,68.2503,3701.0
2017-10-09 11:25:00,68.71,68.76,68.68,68.76,5195.0,68.2503,68.3,68.2205,68.3,5195.0
2017-10-09 11:30:00,68.75,68.75,68.68,68.69,13340.0,68.29,68.29,68.2205,68.2304,13340.0
2017-10-09 11:35:00,68.71,68.73,68.71,68.72,2895.0,68.2503,68.2702,68.2503,68.2602,2895.0
2017-10-09 11:40:00,68.71,68.71,68.68,68.71,6500.0,68.2503,68.2503,68.2205,68.2503,6500.0
2017-10-09 11:45:00,68.72,68.77,68.72,68.74,3550.0,68.2602,68.3099,68.2602,68.2801,3550.0
2017-10-09 11:50:00,68.75,68.76,68.7,68.73,3500.0,68.29,68.3,68.2404,68.2702,3500.0
2017-10-09 11:55:00,68.74,68.8,68.74,68.8,2620.0,68.2801,68.3397,68.2801,68.3397,2620.0
2017-10-09 12:00:00,68.82,68.83,68.76,68.76,4622.0,68.3596,68.3695,68.3,68.3,4622.0
2017-10-09 12:05:00,68.75,68.75,68.69,68.7,2825.0,68.29,68.29,68.2304,68.2404,2825.0
2017-10-09 12:10:00,68.71,68.76,68.71,68.74,5271.0,68.2503,68.3,68.2503,68.2801,5271.0
2017-10-09 12:15:00,68.74,68.75,68.73,68.75,2000.0,68.2801,68.29,68.2702,68.29,2000.0
2017-10-09 12:20:00,68.74,68.75,68.73,68.73,2820.0,68.2801,68.29,68.2702,68.2702,2820.0
2017-10-09 12:25:00,68.74,68.77,68.74,68.77,5302.0,68.2801,68.3099,68.2801,68.3099,5302.0
2017-10-09 12:30:00,68.77,68.77,68.71,68.72,1962.0,68.3099,68.3099,68.2503,68.2602,1962.0
2017-10-09 12:35:00,68.73,68.76,68.72,68.75,3700.0,68.2702,68.3,68.2602,68.29,3700.0
2017-10-09 12:40:00,68.75,68.78,68.75,68.76,38381.0,68.29,68.3198,68.29,68.3,38381.0
2017-10-09 12:45:00,68.76,68.84,68.76,68.8,7161.0,68.3,68.3794,68.3,68.3397,7161.0
2017-10-09 12:50:00,68.8,68.86,68.8,68.86,2502.0,68.3397,68.3993,68.3397,68.3993,2502.0
2017-10-09 12:55:00,68.85,68.85,68.74,68.75,4835.0,68.3894,68.3894,68.2801,68.29,4835.0
2017-10-09 13:00:00,68.76,68.76,68.73,68.75,3815.0,68.3,68.3,68.2702,68.29,3815.0
2017-10-09 13:05:00,68.76,68.77,68.75,68.75,1501.0,68.3,68.3099,68.29,68.29,1501.0
2017-10-09 13:10:00,68.74,68.76,68.72,68.73,5441.0,68.2801,68.3,68.2602,68.2702,5441.0
2017-10-09 13:15:00,68.73,68.73,68.71,68.71,2417.0,68.2702,68.2702,68.2503,68.2503,2417.0
2017-10-09 13:20:00,68.71,68.74,68.71,68.71,2487.0,68.2503,68.2801,68.2503,68.2503,2487.0
2017-10-09 13:25:00,68.73,68.74,68.7,68.7,1500.0,68.2702,68.2801,68.2404,68.2404,1500.0
2017-10-09 13:30:00,68.71,68.72,68.69,68.71,3910.0,68.2503,68.2602,68.2304,68.2503,3910.0
2017-10-09 13:35:00,68.71,68.71,68.67,68.67,3886.0,68.2503,68.2503,68.2106,68.2106,3886.0
2017-10-09 13:40:00,68.67,68.69,68.66,68.66,3256.0,68.2106,68.2304,68.2006,68.2006,3256.0
2017-10-09 13:45:00,68.66,68.71,68.66,68.69,4146.0,68.2006,68.2503,68.2006,68.2304,4146.0
2017-10-09 13:50:00,68.69,68.7,68.66,68.68,6956.0,68.2304,68.2404,68.2006,68.2205,6956.0
2017-10-09 13:55:00,68.69,68.7,68.66,68.66,3731.0,68.2304,68.2404,68.2006,68.2006,3731.0
2017-10-09 14:00:00,68.67,68.72,68.66,68.71,3902.0,68.2106,68.2602,68.2006,68.2503,3902.0
2017-10-09 14:05:00,68.72,68.74,68.69,68.69,5561.0,68.2602,68.2801,68.2304,68.2304,5561.0
2017-10-09 14:10:00,68.69,68.71,68.68,68.68,2900.0,68.2304,68.2503,68.2205,68.2205,2900.0
2017-10-09 14:15:00,68.69,68.72,68.68,68.71,4819.0,68.2304,68.2602,68.2205,68.2503,4819.0
2017-10-09 14:20:00,68.7,68.71,68.68,68.68,3780.0,68.2404,68.2503,68.2205,68.2205,3780.0
2017-10-09 14:25:00,68.68,68.69,68.66,68.66,7216.0,68.2205,68.2304,68.2006,68.2006,7216.0
2017-10-09 14:30:00,68.66,68.69,68.65,68.66,5850.0,68.2006,68.2304,68.1907,68.2006,5850.0
2017-10-09 14:35:00,68.65,68.69,68.65,68.68,6796.0,68.1907,68.2304,68.1907,68.2205,6796.0
2017-10-09 14:40:00,68.68,68.69,68.65,68.65,5706.0,68.2205,68.2304,68.1907,68.1907,5706.0
2017-10-09 14:45:00,68.64,68.66,68.64,68.64,10193.0,68.1808,68.2006,68.1808,68.1808,10193.0
2017-10-09 14:50:00,68.65,68.66,68.61,68.65,11532.0,68.1907,68.2006,68.151,68.1907,11532.0
2017-10-09 14:55:00,68.64,68.67,68.64,68.64,8552.0,68.1808,68.2106,68.1808,68.1808,8552.0
2017-10-09 15:00:00,68.64,68.66,68.62,68.62,8255.0,68.1808,68.2006,68.1609,68.1609,8255.0
2017-10-09 15:05:00,68.64,68.65,68.61,68.63,18519.0,68.1808,68.1907,68.151,68.1708,18519.0
2017-10-09 15:10:00,68.65,68.65,68.61,68.64,9339.0,68.1907,68.1907,68.151,68.1808,9339.0
2017-10-09 15:15:00,68.63,68.64,68.58,68.58,14497.0,68.1708,68.1808,68.1212,68.1212,14497.0
2017-10-09 15:20:00,68.58,68.64,68.58,68.63,23547.0,68.1212,68.1808,68.1212,68.1708,23547.0
2017-10-09 15:25:00,68.64,68.65,68.62,68.65,11512.0,68.1808,68.1907,68.1609,68.1907,11512.0
2017-10-09 15:30:00,68.64,68.65,68.62,68.64,13622.0,68.1808,68.1907,68.1609,68.1808,13622.0
2017-10-09 15:35:00,68.64,68.64,68.57,68.61,27203.0,68.1808,68.1808,68.1113,68.151,27203.0
2017-10-09 15:40:00,68.61,68.64,68.6,68.64,22985.0,68.151,68.1808,68.1411,68.1808,22985.0
2017-10-09 15:45:00,68.63,68.63,68.59,68.62,29678.0,68.1708,68.1708,68.1311,68.1609,29678.0
2017-10-09 15:50:00,68.62,68.65,68.62,68.65,29403.0,68.1609,68.1907,68.1609,68.1907,29403.0
2017-10-09 15:55:00,68.64,68.66,68.61,68.65,80336.0,68.1808,68.2006,68.151,68.1907,80336.0
2017-10-10 09:30:00,68.76,68.81,68.55,68.55,35905.0,68.3,68.3496,68.0914,68.0914,35905.0
2017-10-10 09:35:00,68.57,68.76,68.56,68.7,23201.0,68.1113,68.3,68.1013,68.2404,23201.0
2017-10-10 09:40:00,68.7,68.84,68.69,68.81,31271.0,68.2404,68.3794,68.2304,68.3496,31271.0
2017-10-10 09:45:00,68.81,68.9,68.79,68.9,9256.0,68.3496,68.439,68.3298,68.439,9256.0
2017-10-10 09:50:00,68.9,69.0,68.87,69.0,19107.0,68.439,68.5384,68.4092,68.5384,19107.0
2017-10-10 09:55:00,69.01,69.11,69.01,69.09,15891.0,68.5483,68.6476,68.5483,68.6278,15891.0
2017-10-10 10:00:00,69.09,69.13,69.08,69.08,10180.0,68.6278,68.6675,68.6178,68.6178,10180.0
2017-10-10 10:05:00,69.08,69.14,69.06,69.12,11908.0,68.6178,68.6774,68.598,68.6576,11908.0
2017-10-10 10:10:00,69.12,69.16,69.1,69.11,6037.0,68.6576,68.6973,68.6377,68.6476,6037.0
2017-10-10 10:15:00,69.11,69.16,69.09,69.14,10420.0,68.6476,68.6973,68.6278,68.6774,10420.0
2017-10-10 10:20:00,69.13,69.2,69.1,69.2,10021.0,68.6675,68.737,68.6377,68.737,10021.0
2017-10-10 10:25:00,69.2,69.2,69.13,69.17,8705.0,68.737,68.737,68.6675,68.7072,8705.0
2017-10-10 10:30:00,69.16,69.27,69.15,69.24,22322.0,68.6973,68.8066,68.6874,68.7768,22322.0
2017-10-10 10:35:00,69.25,69.28,69.21,69.26,8050.0,68.7867,68.8165,68.747,68.7966,8050.0
2017-10-10 10:40:00,69.25,69.25,69.2,69.2,8589.0,68.7867,68.7867,68.737,68.737,8589.0
2017-10-10 10:45:00,69.2,69.22,69.16,69.16,6119.0,68.737,68.7569,68.6973,68.6973,6119.0
2017-10-10 10:50:00,69.14,69.22,69.13,69.22,6660.0,68.6774,68.7569,68.6675,68.7569,6660.0
2017-10-10 10:55:00,69.23,69.29,69.22,69.29,7407.0,68.7668,68.8264,68.7569,68.8264,7407.0
2017-10-10 11:00:00,69.29,69.32,69.25,69.29,7784.0,68.8264,68.8562,68.7867,68.8264,7784.0
2017-10-10 11:05:00,69.27,69.29,69.26,69.28,8287.0,68.8066,68.8264,68.7966,68.8165,8287.0
2017-10-10 11:10:00,69.29,69.31,69.24,69.3,16662.0,68.8264,68.8463,68.7768,68.8364,16662.0
2017-10-10 11:15:00,69.29,69.32,69.26,69.31,6043.0,68.8264,68.8562,68.7966,68.8463,6043.0
2017-10-10 11:20:00,69.3,69.32,69.28,69.29,6469.0,68.8364,68.8562,68.8165,68.8264,6469.0
2017-10-10 11:25:00,69.28,69.28,69.23,69.26,7620.0,68.8165,68.8165,68.7668,68.7966,7620.0
2017-10-10 11:30:00,69.26,69.26,69.19,69.2,11325.0,68.7966,68.7966,68.7271,68.737,11325.0
2017-10-10 11:35:00,69.2,69.22,69.12,69.13,15003.0,68.737,68.7569,68.6576,68.6675,15003.0
2017-10-10 11:40:00,69.13,69.18,69.12,69.17,10068.0,68.6675,68.7172,68.6576,68.7072,10068.0
2017-10-10 11:45:00,69.17,69.19,69.14,69.18,4933.0,68.7072,68.7271,68.6774,68.7172,4933.0
2017-10-10 11:50:00,69.18,69.25,69.18,69.23,16993.0,68.7172,68.7867,68.7172,68.7668,16993.0
2017-10-10 11:55:00,69.24,69.25,69.21,69.22,15761.0,68.7768,68.7867,68.747,68.7569,15761.0
2017-10-10 12:00:00,69.22,69.24,69.19,69.2,26054.0,68.7569,68.7768,68.7271,68.737,26054.0
2017-10-10 12:05:00,69.2,69.25,69.18,69.22,16395.0,68.737,68.7867,68.7172,68.7569,16395.0
2017-10-10 12:10:00,69.23,69.27,69.22,69.23,10214.0,68.7668,68.8066,68.7569,68.7668,10214.0
2017-10-10 12:15:00,69.23,69.25,69.2,69.22,8010.0,68.7668,68.7867,68.737,68.7569,8010.0
2017-10-10 12:20:00,69.21,69.24,69.19,69.23,16537.0,68.747,68.7768,68.7271,68.7668,16537.0
2017-10-10 12:25:00,69.22,69.29,69.22,69.27,9717.0,68.7569,68.8264,68.7569,68.8066,9717.0
2017-10-10 12:30:00,69.27,69.27,69.21,69.22,5911.0,68.8066,68.8066,68.747,68.7569,5911.0
2017-10-10 12:35:00,69.22,69.25,69.21,69.25,3698.0,68.7569,68.7867,68.747,68.7867,3698.0
2017-10-10 12:40:00,69.25,69.28,69.25,69.26,5533.0,68.7867,68.8165,68.7867,68.7966,5533.0
2017-10-10 12:45:00,69.26,69.29,69.25,69.25,11511.0,68.7966,68.8264,68.7867,68.7867,11511.0
2017-10-10 12:50:00,69.25,69.27,69.25,69.26,3345.0,68.7867,68.8066,68.7867,68.7966,3345.0
2017-10-10 12:55:00,69.25,69.25,69.19,69.23,11964.0,68.7867,68.7867,68.7271,68.7668,11964.0
2017-10-10 13:00:00,69.22,69.23,69.17,69.18,5123.0,68.7569,68.7668,68.7072,68.7172,5123.0
2017-10-10 13:05:00,69.2,69.2,69.17,69.18,4235.0,68.737,68.737,68.7072,68.7172,4235.0
2017-10-10 13:10:00,69.17,69.21,69.16,69.2,8641.0,68.7072,68.747,68.6973,68.737,8641.0
2017-10-10 13:15:00,69.2,69.21,69.17,69.19,4849.0,68.737,68.747,68.7072,68.7271,4849.0
2017-10-10 13:20:00,69.18,69.18,69.13,69.14,5719.0,68.7172,68.7172,68.6675,68.6774,5719.0
2017-10-10 13:25:00,69.12,69.14,69.1,69.11,4935.0,68.6576,68.6774,68.6377,68.6476,4935.0
2017-10-10 13:30:00,69.11,69.12,69.07,69.12,5426.0,68.6476,68.6576,68.6079,68.6576,5426.0
2017-10-10 13:35:00,69.13,69.19,69.11,69.18,5710.0,68.6675,68.7271,68.6476,68.7172,5710.0
2017-10-10 13:40:00,69.19,69.2,69.16,69.16,4225.0,68.7271,68.737,68.6973,68.6973,4225.0
2017-10-10 13:45:00,69.16,69.19,69.15,69.19,6963.0,68.6973,68.7271,68.6874,68.7271,6963.0
2017-10-10 13:50:00,69.18,69.19,69.15,69.17,16747.0,68.7172,68.7271,68.6874,68.7072,16747.0
2017-10-10 13:55:00,69.16,69.16,69.1,69.12,16814.0,68.6973,68.6973,68.6377,68.6576,16814.0
2017-10-10 14:00:00,69.11,69.13,69.07,69.07,14114.0,68.6476,68.6675,68.6079,68.6079,14114.0
2017-10-10 14:05:00,69.06,69.11,69.05,69.1,9035.0,68.598,68.6476,68.588,68.6377,9035.0
2017-10-10 14:10:00,69.1,69.1,69.06,69.07,16719.0,68.6377,68.6377,68.598,68.6079,16719.0
2017-10-10 14:15:00,69.07,69.12,69.06,69.09,13483.0,68.6079,68.6576,68.598,68.6278,13483.0
2017-10-10 14:20:00,69.09,69.12,69.08,69.11,9556.0,68.6278,68.6576,68.6178,68.6476,9556.0
2017-10-10 14:25:00,69.12,69.13,69.09,69.1,10216.0,68.6576,68.6675,68.6278,68.6377,10216.0
2017-10-10 14:30:00,69.11,69.15,69.09,69.15,13942.0,68.6476,68.6874,68.6278,68.6874,13942.0
2017-10-10 14:35:00,69.15,69.15,69.1,69.12,12078.0,68.6874,68.6874,68.6377,68.6576,12078.0
2017-10-10 14:40:00,69.1,69.1,69.05,69.06,7631.0,68.6377,68.6377,68.588,68.598,7631.0
2017-10-10 14:45:00,69.05,69.09,69.03,69.09,11550.0,68.588,68.6278,68.5682,68.6278,11550.0
2017-10-10 14:50:00,69.09,69.12,69.06,69.12,12856.0,68.6278,68.6576,68.598,68.6576,12856.0
2017-10-10 14:55:00,69.12,69.16,69.1,69.11,21602.0,68.6576,68.6973,68.6377,68.6476,21602.0
2017-10-10 15:00:00,69.11,69.13,69.09,69.12,14452.0,68.6476,68.6675,68.6278,68.6576,14452.0
2017-10-10 15:05:00,69.12,69.13,69.09,69.1,7361.0,68.6576,68.6675,68.6278,68.6377,7361.0
2017-10-10 15:10:00,69.11,69.11,69.08,69.09,8925.0,68.6476,68.6476,68.6178,68.6278,8925.0
2017-10-10 15:15:00,69.09,69.15,69.09,69.13,14552.0,68.6278,68.6874,68.6278,68.6675,14552.0
2017-10-10 15:20:00,69.13,69.14,69.11,69.11,25666.0,68.6675,68.6774,68.6476,68.6476,25666.0
2017-10-10 15:25:00,69.11,69.13,69.09,69.09,16178.0,68.6476,68.6675,68.6278,68.6278,16178.0
2017-10-10 15:30:00,69.09,69.13,69.08,69.11,29113.0,68.6278,68.6675,68.6178,68.6476,29113.0
2017-10-10 15:35:00,69.11,69.14,69.1,69.11,18325.0,68.6476,68.6774,68.6377,68.6476,18325.0
2017-10-10 15:40:00,69.12,69.14,69.1,69.14,34869.0,68.6576,68.6774,68.6377,68.6774,34869.0
2017-10-10 15:45:00,69.14,69.18,69.12,69.17,43301.0,68.6774,68.7172,68.6576,68.7072,43301.0
2017-10-10 15:50:00,69.17,69.18,69.09,69.09,77029.0,68.7072,68.7172,68.6278,68.6278,77029.0
2017-10-10 15:55:00,69.1,69.18,69.1,69.17,160673.0,68.6377,68.7172,68.6377,68.7072,160673.0
2017-10-11 09:30:00,69.08,69.26,69.05,69.26,25013.0,68.6178,68.7966,68.588,68.7966,25013.0
2017-10-11 09:35:00,69.25,69.33,69.21,69.22,47025.0,68.7867,68.8662,68.747,68.7569,47025.0
2017-10-11 09:40:00,69.23,69.44,69.17,69.43,53274.0,68.7668,68.9754,68.7072,68.9655,53274.0
2017-10-11 09:45:00,69.44,69.67,69.43,69.61,82185.0,68.9754,69.2039,68.9655,69.1443,82185.0
2017-10-11 09:50:00,69.61,69.62,69.46,69.47,53677.0,69.1443,69.1542,68.9953,69.0052,53677.0
2017-10-11 09:55:00,69.47,69.48,69.34,69.4,45390.0,69.0052,69.0152,68.8761,68.9357,45390.0
2017-10-11 10:00:00,69.4,69.4,69.28,69.34,27845.0,68.9357,68.9357,68.8165,68.8761,27845.0
2017-10-11 10:05:00,69.35,69.39,69.29,69.29,30101.0,68.886,68.9258,68.8264,68.8264,30101.0
2017-10-11 10:10:00,69.29,69.36,69.29,69.34,29407.0,68.8264,68.896,68.8264,68.8761,29407.0
2017-10-11 10:15:00,69.34,69.37,69.29,69.3,34384.0,68.8761,68.9059,68.8264,68.8364,34384.0
2017-10-11 10:20:00,69.3,69.3,69.21,69.28,91675.0,68.8364,68.8364,68.747,68.8165,91675.0
2017-10-11 10:25:00,69.29,69.3,69.18,69.18,131204.0,68.8264,68.8364,68.7172,68.7172,131204.0
2017-10-11 10:30:00,69.18,69.2,68.95,69.02,133023.0,68.7172,68.737,68.4887,68.5582,133023.0
2017-10-11 10:35:00,69.02,69.07,68.97,68.98,84477.0,68.5582,68.6079,68.5086,68.5185,84477.0
2017-10-11 10:40:00,68.98,69.03,68.87,68.88,71642.0,68.5185,68.5682,68.4092,68.4192,71642.0
2017-10-11 10:45:00,68.87,68.91,68.71,68.71,71208.0,68.4092,68.449,68.2503,68.2503,71208.0
2017-10-11 10:50:00,68.72,68.76,68.66,68.75,59824.0,68.2602,68.3,68.2006,68.29,59824.0
2017-10-11 10:55:00,68.74,68.82,68.71,68.75,63444.0,68.2801,68.3596,68.2503,68.29,63444.0
2017-10-11 11:00:00,68.75,68.84,68.74,68.79,39043.0,68.29,68.3794,68.2801,68.3298,39043.0
2017-10-11 11:05:00,68.78,68.83,68.76,68.82,15926.0,68.3198,68.3695,68.3,68.3596,15926.0
2017-10-11 11:10:00,68.82,68.87,68.81,68.83,42221.0,68.3596,68.4092,68.3496,68.3695,42221.0
2017-10-11 11:15:00,68.83,68.94,68.82,68.93,27944.0,68.3695,68.4788,68.3596,68.4688,27944.0
2017-10-11 11:20:00,68.94,68.94,68.88,68.91,27266.0,68.4788,68.4788,68.4192,68.449,27266.0
2017-10-11 11:25:00,68.91,68.91,68.85,68.86,22655.0,68.449,68.449,68.3894,68.3993,22655.0
2017-10-11 11:30:00,68.86,68.88,68.84,68.84,58243.0,68.3993,68.4192,68.3794,68.3794,58243.0
2017-10-11 11:35:00,68.84,68.84,68.77,68.79,25009.0,68.3794,68.3794,68.3099,68.3298,25009.0
2017-10-11 11:40:00,68.78,68.81,68.76,68.79,22391.0,68.3198,68.3496,68.3,68.3298,22391.0
2017-10-11 11:45:00,68.79,68.9,68.79,68.84,51601.0,68.3298,68.439,68.3298,68.3794,51601.0
2017-10-11 11:50:00,68.85,68.91,68.85,68.88,22878.0,68.3894,68.449,68.3894,68.4192,22878.0
2017-10-11 11:55:00,68.88,68.88,68.8,68.82,19476.0,68.4192,68.4192,68.3397,68.3596,19476.0
2017-10-11 12:00:00,68.82,68.87,68.81,68.83,14630.0,68.3596,68.4092,68.3496,68.3695,14630.0
2017-10-11 12:05:00,68.84,68.85,68.82,68.83,8359.0,68.3794,68.3894,68.3596,68.3695,8359.0
2017-10-11 12:10:00,68.82,68.83,68.8,68.81,26437.0,68.3596,68.3695,68.3397,68.3496,26437.0
2017-10-11 12:15:00,68.81,68.83,68.8,68.81,18316.0,68.3496,68.3695,68.3397,68.3496,18316.0
2017-10-11 12:20:00,68.8,68.86,68.8,68.85,20090.0,68.3397,68.3993,68.3397,68.3894,20090.0
2017-10-11 12:25:00,68.85,68.85,68.81,68.82,23305.0,68.3894,68.3894,68.3496,68.3596,23305.0
2017-10-11 12:30:00,68.81,68.83,68.78,68.8,38509.0,68.3496,68.3695,68.3198,68.3397,38509.0
2017-10-11 12:35:00,68.8,68.81,68.77,68.77,112899.0,68.3397,68.3496,68.3099,68.3099,112899.0
2017-10-11 12:40:00,68.77,68.78,68.74,68.77,22918.0,68.3099,68.3198,68.2801,68.3099,22918.0
2017-10-11 12:45:00,68.77,68.77,68.74,68.75,25479.0,68.3099,68.3099,68.2801,68.29,25479.0
2017-10-11 12:50:00,68.74,68.77,68.74,68.77,27428.0,68.2801,68.3099,68.2801,68.3099,27428.0
2017-10-11 12:55:00,68.77,68.78,68.74,68.74,37765.0,68.3099,68.3198,68.2801,68.2801,37765.0
2017-10-11 13:00:00,68.74,68.8,68.73,68.76,48894.0,68.2801,68.3397,68.2702,68.3,48894.0
2017-10-11 13:05:00,68.77,68.78,68.72,68.74,35159.0,68.3099,68.3198,68.2602,68.2801,35159.0
2017-10-11 13:10:00,68.73,68.76,68.71,68.75,18806.0,68.2702,68.3,68.2503,68.29,18806.0
2017-10-11 13:15:00,68.75,68.78,68.73,68.75,22436.0,68.29,68.3198,68.2702,68.29,22436.0
2017-10-11 13:20:00,68.76,68.77,68.74,68.76,15450.0,68.3,68.3099,68.2801,68.3,15450.0
2017-10-11 13:25:00,68.76,68.83,68.75,68.83,35254.0,68.3,68.3695,68.29,68.3695,35254.0
2017-10-11 13:30:00,68.84,68.9,68.79,68.89,81225.0,68.3794,68.439,68.3298,68.4291,81225.0
2017-10-11 13:35:00,68.88,68.92,68.86,68.87,29521.0,68.4192,68.4589,68.3993,68.4092,29521.0
2017-10-11 13:40:00,68.87,68.88,68.83,68.84,16251.0,68.4092,68.4192,68.3695,68.3794,16251.0
2017-10-11 13:45:00,68.85,68.86,68.82,68.82,15133.0,68.3894,68.3993,68.3596,68.3596,15133.0
2017-10-11 13:50:00,68.81,68.87,68.8,68.86,18909.0,68.3496,68.4092,68.3397,68.3993,18909.0
2017-10-11 13:55:00,68.85,68.87,68.83,68.86,48301.0,68.3894,68.4092,68.3695,68.3993,48301.0
2017-10-11 14:00:00,68.86,68.99,68.86,68.96,32530.0,68.3993,68.5284,68.3993,68.4986,32530.0
2017-10-11 14:05:00,68.97,69.07,68.95,69.06,34206.0,68.5086,68.6079,68.4887,68.598,34206.0
2017-10-11 14:10:00,69.06,69.08,69.03,69.05,22922.0,68.598,68.6178,68.5682,68.588,22922.0
2017-10-11 14:15:00,69.06,69.09,69.04,69.04,30457.0,68.598,68.6278,68.5781,68.5781,30457.0
2017-10-11 14:20:00,69.05,69.07,69.01,69.03,47380.0,68.588,68.6079,68.5483,68.5682,47380.0
2017-10-11 14:25:00,69.04,69.07,68.94,68.96,39074.0,68.5781,68.6079,68.4788,68.4986,39074.0
2017-10-11 14:30:00,68.97,68.97,68.94,68.96,18951.0,68.5086,68.5086,68.4788,68.4986,18951.0
2017-10-11 14:35:00,68.96,68.99,68.89,68.9,85353.0,68.4986,68.5284,68.4291,68.439,85353.0
2017-10-11 14:40:00,68.9,68.94,68.87,68.91,44615.0,68.439,68.4788,68.4092,68.449,44615.0
2017-10-11 14:45:00,68.91,68.97,68.89,68.94,27509.0,68.449,68.5086,68.4291,68.4788,27509.0
2017-10-11 14:50:00,68.95,69.01,68.94,68.98,42846.0,68.4887,68.5483,68.4788,68.5185,42846.0
2017-10-11 14:55:00,68.99,69.0,68.96,68.99,35633.0,68.5284,68.5384,68.4986,68.5284,35633.0
2017-10-11 15:00:00,68.98,69.0,68.96,68.97,81205.0,68.5185,68.5384,68.4986,68.5086,81205.0
2017-10-11 15:05:00,68.97,69.05,68.96,69.03,33495.0,68.5086,68.588,68.4986,68.5682,33495.0
2017-10-11 15:10:00,69.04,69.1,69.04,69.06,62067.0,68.5781,68.6377,68.5781,68.598,62067.0
2017-10-11 15:15:00,69.06,69.1,69.05,69.09,73256.0,68.598,68.6377,68.588,68.6278,73256.0
2017-10-11 15:20:00,69.09,69.11,69.07,69.08,61873.0,68.6278,68.6476,68.6079,68.6178,61873.0
2017-10-11 15:25:00,69.08,69.08,69.05,69.06,46423.0,68.6178,68.6178,68.588,68.598,46423.0
2017-10-11 15:30:00,69.06,69.24,69.05,69.2,55967.0,68.598,68.7768,68.588,68.737,55967.0
2017-10-11 15:35:00,69.2,69.22,69.16,69.16,41097.0,68.737,68.7569,68.6973,68.6973,41097.0
2017-10-11 15:40:00,69.16,69.21,69.13,69.21,170419.0,68.6973,68.747,68.6675,68.747,170419.0
2017-10-11 15:45:00,69.2,69.21,69.13,69.14,106864.0,68.737,68.747,68.6675,68.6774,106864.0
2017-10-11 15:50:00,69.14,69.15,69.08,69.11,124049.0,68.6774,68.6874,68.6178,68.6476,124049.0
2017-10-11 15:55:00,69.1,69.16,69.08,69.14,212929.0,68.6377,68.6973,68.6178,68.6774,212929.0
2017-10-12 09:30:00,69.38,69.38,69.07,69.35,49957.0,68.9158,68.9158,68.6079,68.886,49957.0
2017-10-12 09:35:00,69.31,69.31,69.12,69.12,32976.0,68.8463,68.8463,68.6576,68.6576,32976.0
2017-10-12 09:40:00,69.14,69.14,68.98,68.99,162065.0,68.6774,68.6774,68.5185,68.5284,162065.0
2017-10-12 09:45:00,69.0,69.06,68.94,68.94,69315.0,68.5384,68.598,68.4788,68.4788,69315.0
2017-10-12 09:50:00,68.95,69.05,68.94,69.0,90086.0,68.4887,68.588,68.4788,68.5384,90086.0
2017-10-12 09:55:00,69.02,69.03,68.96,68.99,45396.0,68.5582,68.5682,68.4986,68.5284,45396.0
2017-10-12 10:00:00,69.01,69.01,68.93,68.98,34994.0,68.5483,68.5483,68.4688,68.5185,34994.0
2017-10-12 10:05:00,68.98,68.98,68.91,68.93,89841.0,68.5185,68.5185,68.449,68.4688,89841.0
2017-10-12 10:10:00,68.92,68.94,68.86,68.89,63541.0,68.4589,68.4788,68.3993,68.4291,63541.0
2017-10-12 10:15:00,68.9,68.92,68.81,68.86,40588.0,68.439,68.4589,68.3496,68.3993,40588.0
2017-10-12 10:20:00,68.87,68.88,68.82,68.83,40602.0,68.4092,68.4192,68.3596,68.3695,40602.0
2017-10-12 10:25:00,68.83,68.89,68.82,68.86,129859.0,68.3695,68.4291,68.3596,68.3993,129859.0
2017-10-12 10:30:00,68.87,68.89,68.79,68.83,69077.0,68.4092,68.4291,68.3298,68.3695,69077.0
2017-10-12 10:35:00,68.82,68.86,68.78,68.8,91188.0,68.3596,68.3993,68.3198,68.3397,91188.0
2017-10-12 10:40:00,68.79,68.8,68.77,68.78,56136.0,68.3298,68.3397,68.3099,68.3198,56136.0
2017-10-12 10:45:00,68.78,68.8,68.72,68.76,184051.0,68.3198,68.3397,68.2602,68.3,184051.0
2017-10-12 10:50:00,68.76,68.79,68.75,68.76,37345.0,68.3,68.3298,68.29,68.3,37345.0
2017-10-12 10:55:00,68.76,68.8,68.69,68.69,65893.0,68.3,68.3397,68.2304,68.2304,65893.0
2017-10-12 11:00:00,68.68,68.7,68.58,68.6,56117.0,68.2205,68.2404,68.1212,68.1411,56117.0
2017-10-12 11:05:00,68.6,68.62,68.42,68.45,90790.0,68.1411,68.1609,67.9623,67.9921,90790.0
2017-10-12 11:10:00,68.45,68.49,68.34,68.38,62081.0,67.9921,68.0318,67.8828,67.9225,62081.0
2017-10-12 11:15:00,68.38,68.39,68.26,68.26,69996.0,67.9225,67.9325,67.8033,67.8033,69996.0
2017-10-12 11:20:00,68.26,68.26,68.17,68.21,59146.0,67.8033,67.8033,67.7139,67.7537,59146.0
2017-10-12 11:25:00,68.2,68.21,68.08,68.17,103807.0,67.7437,67.7537,67.6245,67.7139,103807.0
2017-10-12 11:30:00,68.17,68.3,68.17,68.3,131404.0,67.7139,67.8431,67.7139,67.8431,131404.0
2017-10-12 11:35:00,68.31,68.34,68.14,68.14,115111.0,67.853,67.8828,67.6841,67.6841,115111.0
2017-10-12 11:40:00,68.16,68.18,68.03,68.03,123436.0,67.704,67.7239,67.5749,67.5749,123436.0
2017-10-12 11:45:00,68.03,68.04,67.87,67.91,84489.0,67.5749,67.5848,67.4159,67.4557,84489.0
2017-10-12 11:50:00,67.91,68.03,67.9,68.03,60862.0,67.4557,67.5749,67.4457,67.5749,60862.0
2017-10-12 11:55:00,68.04,68.05,67.97,68.0,97322.0,67.5848,67.5947,67.5153,67.5451,97322.0
2017-10-12 12:00:00,68.0,68.03,67.99,68.01,32592.0,67.5451,67.5749,67.5351,67.555,32592.0
2017-10-12 12:05:00,68.01,68.03,67.94,67.97,71031.0,67.555,67.5749,67.4855,67.5153,71031.0
2017-10-12 12:10:00,67.96,68.0,67.93,67.98,33286.0,67.5053,67.5451,67.4755,67.5252,33286.0
2017-10-12 12:15:00,67.97,67.97,67.88,67.91,28206.0,67.5153,67.5153,67.4259,67.4557,28206.0
2017-10-12 12:20:00,67.9,67.92,67.87,67.91,37970.0,67.4457,67.4656,67.4159,67.4557,37970.0
2017-10-12 12:25:00,67.91,67.91,67.81,67.83,37489.0,67.4557,67.4557,67.3563,67.3762,37489.0
2017-10-12 12:30:00,67.82,67.84,67.71,67.74,145613.0,67.3663,67.3861,67.257,67.2868,145613.0
2017-10-12 12:35:00,67.74,67.81,67.69,67.8,66516.0,67.2868,67.3563,67.2371,67.3464,66516.0
2017-10-12 12:40:00,67.79,67.8,67.75,67.77,31119.0,67.3365,67.3464,67.2967,67.3166,31119.0
2017-10-12 12:45:00,67.76,67.82,67.75,67.81,30659.0,67.3067,67.3663,67.2967,67.3563,30659.0
2017-10-12 12:50:00,67.81,67.86,67.8,67.81,36249.0,67.3563,67.406,67.3464,67.3563,36249.0
2017-10-12 12:55:00,67.81,67.87,67.8,67.85,42711.0,67.3563,67.4159,67.3464,67.3961,42711.0
2017-10-12 13:00:00,67.86,67.87,67.77,67.81,73242.0,67.406,67.4159,67.3166,67.3563,73242.0
2017-10-12 13:05:00,67.82,67.82,67.73,67.73,29675.0,67.3663,67.3663,67.2769,67.2769,29675.0
2017-10-12 13:10:00,67.73,67.74,67.69,67.7,35363.0,67.2769,67.2868,67.2371,67.2471,35363.0
2017-10-12 13:15:00,67.71,67.74,67.68,67.73,63636.0,67.257,67.2868,67.2272,67.2769,63636.0
2017-10-12 13:20:00,67.73,67.76,67.67,67.67,50438.0,67.2769,67.3067,67.2173,67.2173,50438.0
2017-10-12 13:25:00,67.67,67.69,67.65,67.67,37781.0,67.2173,67.2371,67.1974,67.2173,37781.0
2017-10-12 13:30:00,67.68,67.69,67.58,67.6,110233.0,67.2272,67.2371,67.1279,67.1477,110233.0
2017-10-12 13:35:00,67.6,67.65,67.52,67.63,59864.0,67.1477,67.1974,67.0683,67.1775,59864.0
2017-10-12 13:40:00,67.64,67.64,67.46,67.46,170823.0,67.1875,67.1875,67.0087,67.0087,170823.0
2017-10-12 13:45:00,67.46,67.48,67.22,67.23,129015.0,67.0087,67.0285,66.7703,66.7802,129015.0
2017-10-12 13:50:00,67.23,67.31,67.19,67.19,91671.0,66.7802,66.8597,66.7405,66.7405,91671.0
2017-10-12 13:55:00,67.19,67.23,66.99,67.05,119019.0,66.7405,66.7802,66.5418,66.6014,119019.0
2017-10-12 14:00:00,67.06,67.13,66.99,67.0,95484.0,66.6114,66.6809,66.5418,66.5518,95484.0
2017-10-12 14:05:00,67.0,67.01,66.86,66.88,158512.0,66.5518,66.5617,66.4127,66.4326,158512.0
2017-10-12 14:10:00,66.88,66.9,66.82,66.83,103525.0,66.4326,66.4524,66.373,66.3829,103525.0
2017-10-12 14:15:00,66.82,66.86,66.71,66.71,106257.0,66.373,66.4127,66.2637,66.2637,106257.0
2017-10-12 14:20:00,66.71,66.72,66.49,66.6,216703.0,66.2637,66.2736,66.0452,66.1544,216703.0
2017-10-12 14:25:00,66.6,66.6,66.45,66.49,188138.0,66.1544,66.1544,66.0054,66.0452,188138.0
2017-10-12 14:30:00,66.5,66.6,66.49,66.54,279685.0,66.0551,66.1544,66.0452,66.0948,279685.0
2017-10-12 14:35:00,66.53,66.67,66.47,66.49,172536.0,66.0849,66.224,66.0253,66.0452,172536.0
2017-10-12 14:40:00,66.49,66.6,66.42,66.58,123467.0,66.0452,66.1544,65.9756,66.1346,123467.0
2017-10-12 14:45:00,66.56,66.56,66.46,66.48,78441.0,66.1147,66.1147,66.0154,66.0352,78441.0
2017-10-12 14:50:00,66.48,66.5,66.38,66.4,112738.0,66.0352,66.0551,65.9359,65.9558,112738.0
2017-10-12 14:55:00,66.39,66.39,66.14,66.15,122415.0,65.9458,65.9458,65.6975,65.7074,122415.0
2017-10-12 15:00:00,66.16,66.16,66.01,66.01,140491.0,65.7174,65.7174,65.5684,65.5684,140491.0
2017-10-12 15:05:00,66.0,66.01,65.55,65.56,235255.0,65.5584,65.5684,65.1115,65.1214,235255.0
2017-10-12 15:10:00,65.55,65.78,65.42,65.65,390690.0,65.1115,65.3399,64.9823,65.2108,390690.0
2017-10-12 15:15:00,65.66,65.72,65.42,65.49,514362.0,65.2207,65.2803,64.9823,65.0519,514362.0
2017-10-12 15:20:00,65.5,65.75,65.46,65.53,424912.0,65.0618,65.3101,65.0221,65.0916,424912.0
2017-10-12 15:25:00,65.53,65.63,64.96,65.08,360991.0,65.0916,65.1909,64.5254,64.6446,360991.0
2017-10-12 15:30:00,65.08,65.41,64.71,65.32,540705.0,64.6446,64.9724,64.2771,64.883,540705.0
2017-10-12 15:35:00,65.32,65.5,65.13,65.24,371096.0,64.883,65.0618,64.6943,64.8035,371096.0
2017-10-12 15:40:00,65.25,65.32,65.04,65.1,305252.0,64.8135,64.883,64.6049,64.6645,305252.0
2017-10-12 15:45:00,65.1,65.12,64.76,64.79,587567.0,64.6645,64.6843,64.3267,64.3565,587567.0
2017-10-12 15:50:00,64.8,64.94,64.75,64.87,674123.0,64.3665,64.5055,64.3168,64.436,674123.0
2017-10-12 15:55:00,64.88,64.91,64.42,64.49,1086622.0,64.4459,64.4757,63.989,64.0585,1086622.0
2017-10-13 09:30:00,63.95,64.06,60.4,61.43,1086940.0,63.5222,63.6314,59.9959,61.019,1086940.0
2017-10-13 09:35:00,61.43,61.76,59.26,59.43,1204662.0,61.019,61.3468,58.8635,59.0324,1204662.0
2017-10-13 09:40:00,59.42,59.95,57.39,58.04,1291896.0,59.0225,59.5489,57.006,57.6517,1291896.0
2017-10-13 09:45:00,58.05,58.21,56.32,56.62,1471453.0,57.6616,57.8206,55.9432,56.2412,1471453.0
2017-10-13 09:50:00,56.68,59.29,56.61,59.19,1083268.0,56.3008,58.8933,56.2313,58.794,1083268.0
2017-10-13 09:55:00,59.2,59.21,58.01,58.68,520076.0,58.8039,58.8139,57.6219,58.2874,520076.0
2017-10-13 10:00:00,58.7,59.28,58.12,59.27,683172.0,58.3073,58.8834,57.7312,58.8735,683172.0
2017-10-13 10:05:00,59.25,59.49,58.91,59.17,544606.0,58.8536,59.092,58.5159,58.7741,544606.0
2017-10-13 10:10:00,59.18,59.44,58.69,59.26,695852.0,58.7841,59.0423,58.2974,58.8635,695852.0
2017-10-13 10:15:00,59.27,59.72,59.11,59.54,625337.0,58.8735,59.3205,58.7145,59.1417,625337.0
2017-10-13 10:20:00,59.56,60.61,59.52,60.14,720262.0,59.1615,60.2045,59.1218,59.7376,720262.0
2017-10-13 10:25:00,60.09,60.14,59.62,59.99,416475.0,59.688,59.7376,59.2211,59.5887,416475.0
2017-10-13 10:30:00,60.01,60.12,59.81,59.96,318308.0,59.6085,59.7178,59.4099,59.5589,318308.0
2017-10-13 10:35:00,59.97,60.1,59.39,59.74,531948.0,59.5688,59.6979,58.9927,59.3403,531948.0
2017-10-13 10:40:00,59.73,60.04,59.17,59.84,253452.0,59.3304,59.6383,58.7741,59.4397,253452.0
2017-10-13 10:45:00,59.81,59.89,59.15,59.42,231716.0,59.4099,59.4893,58.7543,59.0225,231716.0
2017-10-13 10:50:00,59.41,59.5,59.22,59.33,161368.0,59.0125,59.1019,58.8238,58.9331,161368.0
2017-10-13 10:55:00,59.33,59.51,59.29,59.45,117642.0,58.9331,59.1119,58.8933,59.0523,117642.0
2017-10-13 11:00:00,59.44,59.7,59.42,59.65,236120.0,59.0423,59.3006,59.0225,59.2509,236120.0
2017-10-13 11:05:00,59.65,59.75,59.5,59.53,143219.0,59.2509,59.3503,59.1019,59.1317,143219.0
2017-10-13 11:10:00,59.56,59.67,59.28,59.39,147171.0,59.1615,59.2708,58.8834,58.9927,147171.0
2017-10-13 11:15:00,59.4,59.51,59.31,59.5,126418.0,59.0026,59.1119,58.9132,59.1019,126418.0
2017-10-13 11:20:00,59.5,59.5,59.38,59.41,123611.0,59.1019,59.1019,58.9827,59.0125,123611.0
2017-10-13 11:25:00,59.42,59.44,59.35,59.41,230016.0,59.0225,59.0423,58.9529,59.0125,230016.0
2017-10-13 11:30:00,59.41,59.5,59.37,59.4,170363.0,59.0125,59.1019,58.9728,59.0026,170363.0
2017-10-13 11:35:00,59.4,59.43,59.14,59.27,156612.0,59.0026,59.0324,58.7443,58.8735,156612.0
2017-10-13 11:40:00,59.28,59.75,59.25,59.55,176696.0,58.8834,59.3503,58.8536,59.1516,176696.0
2017-10-13 11:45:00,59.54,59.55,59.35,59.42,239858.0,59.1417,59.1516,58.9529,59.0225,239858.0
2017-10-13 11:50:00,59.42,59.43,59.11,59.31,254458.0,59.0225,59.0324,58.7145,58.9132,254458.0
2017-10-13 11:55:00,59.32,59.35,59.21,59.31,90338.0,58.9231,58.9529,58.8139,58.9132,90338.0
2017-10-13 12:00:00,59.32,59.33,59.14,59.22,95683.0,58.9231,58.9331,58.7443,58.8238,95683.0
2017-10-13 12:05:00,59.22,59.44,59.19,59.22,119547.0,58.8238,59.0423,58.794,58.8238,119547.0
2017-10-13 12:10:00,59.25,59.26,58.52,58.88,186195.0,58.8536,58.8635,58.1285,58.4861,186195.0
2017-10-13 12:15:00,58.92,59.21,58.69,59.12,156813.0,58.5258,58.8139,58.2974,58.7245,156813.0
2017-10-13 12:20:00,59.12,59.25,58.87,59.18,213755.0,58.7245,58.8536,58.4761,58.7841,213755.0
2017-10-13 12:25:00,59.18,59.27,58.9,59.06,75780.0,58.7841,58.8735,58.5059,58.6649,75780.0
2017-10-13 12:30:00,59.08,59.19,59.0,59.07,73632.0,58.6847,58.794,58.6053,58.6748,73632.0
2017-10-13 12:35:00,59.06,59.08,58.97,59.02,87269.0,58.6649,58.6847,58.5755,58.6251,87269.0
2017-10-13 12:40:00,59.03,59.05,58.88,58.97,87316.0,58.6351,58.6549,58.4861,58.5755,87316.0
2017-10-13 12:45:00,58.98,59.01,58.73,58.84,221613.0,58.5854,58.6152,58.3371,58.4463,221613.0
2017-10-13 12:50:00,58.85,58.86,58.67,58.77,126042.0,58.4563,58.4662,58.2775,58.3768,126042.0
2017-10-13 12:55:00,58.78,58.81,58.66,58.7,101882.0,58.3867,58.4165,58.2676,58.3073,101882.0
2017-10-13 13:00:00,58.7,58.7,58.58,58.68,150254.0,58.3073,58.3073,58.1881,58.2874,150254.0
2017-10-13 13:05:00,58.67,58.68,58.51,58.62,118227.0,58.2775,58.2874,58.1186,58.2278,118227.0
2017-10-13 13:10:00,58.62,58.65,58.5,58.61,125462.0,58.2278,58.2576,58.1086,58.2179,125462.0
2017-10-13 13:15:00,58.61,58.64,58.37,58.45,114758.0,58.2179,58.2477,57.9795,58.059,114758.0
2017-10-13 13:20:00,58.45,58.51,58.29,58.3,115009.0,58.059,58.1186,57.9,57.91,115009.0
2017-10-13 13:25:00,58.3,58.43,58.3,58.34,83919.0,57.91,58.0391,57.91,57.9497,83919.0
2017-10-13 13:30:00,58.33,58.45,58.2,58.35,128704.0,57.9398,58.059,57.8106,57.9596,128704.0
2017-10-13 13:35:00,58.35,58.36,58.12,58.13,99613.0,57.9596,57.9696,57.7312,57.7411,99613.0
2017-10-13 13:40:00,58.13,58.13,58.0,58.01,172672.0,57.7411,57.7411,57.612,57.6219,172672.0
2017-10-13 13:45:00,58.0,58.07,57.93,57.98,196637.0,57.612,57.6815,57.5424,57.5921,196637.0
2017-10-13 13:50:00,57.99,58.06,57.91,58.0,130714.0,57.602,57.6716,57.5226,57.612,130714.0
2017-10-13 13:55:00,57.99,58.05,57.86,57.98,288365.0,57.602,57.6616,57.4729,57.5921,288365.0
2017-10-13 14:00:00,57.97,58.01,57.9,57.91,132792.0,57.5822,57.6219,57.5126,57.5226,132792.0
2017-10-13 14:05:00,57.92,57.92,56.75,56.77,778406.0,57.5325,57.5325,56.3703,56.3902,778406.0
2017-10-13 14:10:00,56.77,57.1,56.29,56.48,462491.0,56.3902,56.718,55.9134,56.1021,462491.0
2017-10-13 14:15:00,56.48,56.69,56.13,56.48,626720.0,56.1021,56.3107,55.7545,56.1021,626720.0
2017-10-13 14:20:00,56.47,57.49,56.41,57.43,476767.0,56.0922,57.1054,56.0326,57.0458,476767.0
2017-10-13 14:25:00,57.46,57.58,57.13,57.46,421016.0,57.0756,57.1948,56.7478,57.0756,421016.0
2017-10-13 14:30:00,57.46,57.85,57.44,57.79,350371.0,57.0756,57.463,57.0557,57.4034,350371.0
2017-10-13 14:35:00,57.79,57.79,57.49,57.61,329732.0,57.4034,57.4034,57.1054,57.2246,329732.0
2017-10-13 14:40:00,57.63,57.8,57.34,57.72,385154.0,57.2444,57.4133,56.9564,57.3338,385154.0
2017-10-13 14:45:00,57.71,57.78,57.61,57.72,176482.0,57.3239,57.3934,57.2246,57.3338,176482.0
2017-10-13 14:50:00,57.72,57.75,57.58,57.62,179205.0,57.3338,57.3636,57.1948,57.2345,179205.0
2017-10-13 14:55:00,57.62,58.04,57.61,57.85,471240.0,57.2345,57.6517,57.2246,57.463,471240.0
2017-10-13 15:00:00,57.85,58.07,57.84,58.07,266928.0,57.463,57.6815,57.453,57.6815,266928.0
2017-10-13 15:05:00,58.07,58.13,57.92,58.02,288278.0,57.6815,57.7411,57.5325,57.6318,288278.0
2017-10-13 15:10:00,58.01,58.02,57.93,57.98,218229.0,57.6219,57.6318,57.5424,57.5921,218229.0
2017-10-13 15:15:00,57.96,58.08,57.94,57.99,342162.0,57.5722,57.6914,57.5524,57.602,342162.0
2017-10-13 15:20:00,57.98,58.02,57.75,57.99,311391.0,57.5921,57.6318,57.3636,57.602,311391.0
2017-10-13 15:25:00,58.02,58.09,57.95,58.0,317979.0,57.6318,57.7014,57.5623,57.612,317979.0
2017-10-13 15:30:00,58.0,58.05,57.92,58.01,332499.0,57.612,57.6616,57.5325,57.6219,332499.0
2017-10-13 15:35:00,58.01,58.15,57.98,58.0,326514.0,57.6219,57.761,57.5921,57.612,326514.0
2017-10-13 15:40:00,58.0,58.02,57.91,57.99,298294.0,57.612,57.6318,57.5226,57.602,298294.0
2017-10-13 15:45:00,58.0,58.0,57.54,57.72,458061.0,57.612,57.612,57.155,57.3338,458061.0
2017-10-13 15:50:00,57.72,57.84,57.59,57.74,720341.0,57.3338,57.453,57.2047,57.3537,720341.0
2017-10-13 15:55:00,57.74,57.93,57.59,57.72,1043312.0,57.3537,57.5424,57.2047,57.3338,1043312.0
2017-10-16 09:30:00,57.28,57.48,55.8,55.92,901496.0,56.8968,57.0954,55.4267,55.5459,901496.0
2017-10-16 09:35:00,55.93,56.5,55.91,56.04,872186.0,55.5558,56.122,55.5359,55.6651,872186.0
2017-10-16 09:40:00,56.09,56.36,55.5,55.6,665905.0,55.7147,55.9829,55.1287,55.228,665905.0
2017-10-16 09:45:00,55.59,55.72,55.26,55.31,506668.0,55.2181,55.3472,54.8903,54.94,506668.0
2017-10-16 09:50:00,55.31,55.44,54.77,54.79,597930.0,54.94,55.0691,54.4036,54.4234,597930.0
2017-10-16 09:55:00,54.79,55.02,54.61,54.91,798698.0,54.4234,54.6519,54.2446,54.5426,798698.0
2017-10-16 10:00:00,54.91,55.07,54.15,54.41,839644.0,54.5426,54.7016,53.7877,54.046,839644.0
2017-10-16 10:05:00,54.41,54.84,54.32,54.6,531837.0,54.046,54.4731,53.9566,54.2347,531837.0
2017-10-16 10:10:00,54.6,54.61,54.1,54.1,464450.0,54.2347,54.2446,53.7381,53.7381,464450.0
2017-10-16 10:15:00,54.11,54.27,53.61,53.87,828090.0,53.748,53.9069,53.2513,53.5096,828090.0
2017-10-16 10:20:00,53.82,53.89,52.98,53.0,672292.0,53.4599,53.5295,52.6256,52.6454,672292.0
2017-10-16 10:25:00,53.01,53.27,52.31,53.19,1051493.0,52.6554,52.9136,51.96,52.8341,1051493.0
2017-10-16 10:30:00,53.15,53.33,52.65,52.73,700913.0,52.7944,52.9732,52.2978,52.3772,700913.0
2017-10-16 10:35:00,52.71,53.19,52.36,52.44,480543.0,52.3574,52.8341,52.0097,52.0892,480543.0
2017-10-16 10:40:00,52.39,52.54,51.44,51.49,1214086.0,52.0395,52.1885,51.0959,51.1455,1214086.0
2017-10-16 10:45:00,51.48,51.72,50.81,50.84,1507568.0,51.1356,51.374,50.4701,50.4999,1507568.0
2017-10-16 10:50:00,50.86,51.48,50.14,50.23,1594948.0,50.5197,51.1356,49.8046,49.8939,1594948.0
2017-10-16 10:55:00,50.23,50.89,49.83,50.56,1889877.0,49.8939,50.5495,49.4966,50.2217,1889877.0
2017-10-16 11:00:00,50.58,51.39,50.03,51.13,990313.0,50.2416,51.0462,49.6953,50.7879,990313.0
2017-10-16 11:05:00,51.18,51.98,51.08,51.95,1054202.0,50.8376,51.6322,50.7383,51.6024,1054202.0
2017-10-16 11:10:00,51.96,52.5,51.82,52.38,1074420.0,51.6124,52.1488,51.4733,52.0296,1074420.0
2017-10-16 11:15:00,52.38,52.94,52.15,52.87,1008845.0,52.0296,52.5858,51.8011,52.5163,1008845.0
2017-10-16 11:20:00,52.86,53.27,52.62,52.94,1031203.0,52.5064,52.9136,52.268,52.5858,1031203.0
2017-10-16 11:25:00,52.94,53.51,52.9,53.35,709481.0,52.5858,53.152,52.5461,52.9931,709481.0
2017-10-16 11:30:00,53.35,53.59,52.75,52.84,647609.0,52.9931,53.2315,52.3971,52.4865,647609.0
2017-10-16 11:35:00,52.85,53.37,52.82,53.06,254167.0,52.4964,53.0129,52.4666,52.705,254167.0
2017-10-16 11:40:00,53.08,53.77,53.0,53.5,387606.0,52.7249,53.4103,52.6454,53.1421,387606.0
2017-10-16 11:45:00,53.51,53.56,53.07,53.4,204320.0,53.152,53.2017,52.7149,53.0427,204320.0
2017-10-16 11:50:00,53.39,53.51,52.95,53.27,248771.0,53.0328,53.152,52.5958,52.9136,248771.0
2017-10-16 11:55:00,53.26,53.32,52.85,53.13,410023.0,52.9037,52.9633,52.4964,52.7745,410023.0
2017-10-16 12:00:00,53.11,53.78,53.11,53.5,340149.0,52.7547,53.4202,52.7547,53.1421,340149.0
2017-10-16 12:05:00,53.5,53.74,53.3,53.74,224801.0,53.1421,53.3805,52.9434,53.3805,224801.0
2017-10-16 12:10:00,53.74,54.0,53.61,53.85,413658.0,53.3805,53.6387,53.2513,53.4897,413658.0
2017-10-16 12:15:00,53.85,53.91,53.61,53.76,191324.0,53.4897,53.5493,53.2513,53.4003,191324.0
2017-10-16 12:20:00,53.77,53.97,53.71,53.91,301460.0,53.4103,53.6089,53.3507,53.5493,301460.0
2017-10-16 12:25:00,53.91,54.24,53.71,53.78,487127.0,53.5493,53.8771,53.3507,53.4202,487127.0
2017-10-16 12:30:00,53.79,53.86,53.63,53.85,238697.0,53.4301,53.4997,53.2712,53.4897,238697.0
2017-10-16 12:35:00,53.86,54.02,53.8,53.91,257034.0,53.4997,53.6586,53.4401,53.5493,257034.0
2017-10-16 12:40:00,53.9,54.01,53.83,53.91,152188.0,53.5394,53.6487,53.4699,53.5493,152188.0
2017-10-16 12:45:00,53.93,54.0,53.71,53.8,283412.0,53.5692,53.6387,53.3507,53.4401,283412.0
2017-10-16 12:50:00,53.82,53.84,53.31,53.35,312909.0,53.4599,53.4798,52.9533,52.9931,312909.0
2017-10-16 12:55:00,53.36,53.46,53.13,53.22,233387.0,53.003,53.1023,52.7745,52.8639,233387.0
2017-10-16 13:00:00,53.21,53.33,53.12,53.28,184909.0,52.854,52.9732,52.7646,52.9235,184909.0
2017-10-16 13:05:00,53.25,53.33,53.07,53.23,190322.0,52.8937,52.9732,52.7149,52.8739,190322.0
2017-10-16 13:10:00,53.21,53.41,53.2,53.38,145745.0,52.854,53.0527,52.8441,53.0229,145745.0
2017-10-16 13:15:00,53.38,53.53,53.27,53.5,141133.0,53.0229,53.1719,52.9136,53.1421,141133.0
2017-10-16 13:20:00,53.5,53.51,53.05,53.06,138011.0,53.1421,53.152,52.6951,52.705,138011.0
2017-10-16 13:25:00,53.08,53.16,52.85,53.02,171381.0,52.7249,52.8043,52.4964,52.6653,171381.0
2017-10-16 13:30:00,53.02,53.06,52.77,52.94,153111.0,52.6653,52.705,52.417,52.5858,153111.0
2017-10-16 13:35:00,52.95,53.07,52.92,53.02,128491.0,52.5958,52.7149,52.566,52.6653,128491.0
2017-10-16 13:40:00,53.02,53.38,53.01,53.35,170340.0,52.6653,53.0229,52.6554,52.9931,170340.0
2017-10-16 13:45:00,53.35,53.36,53.18,53.28,142891.0,52.9931,53.003,52.8242,52.9235,142891.0
2017-10-16 13:50:00,53.26,53.42,53.08,53.14,180411.0,52.9037,53.0626,52.7249,52.7845,180411.0
2017-10-16 13:55:00,53.14,53.19,52.93,53.0,206618.0,52.7845,52.8341,52.5759,52.6454,206618.0
2017-10-16 14:00:00,53.0,53.01,52.71,52.85,169574.0,52.6454,52.6554,52.3574,52.4964,169574.0
2017-10-16 14:05:00,52.85,52.89,52.61,52.82,208646.0,52.4964,52.5362,52.258,52.4666,208646.0
2017-10-16 14:10:00,52.81,52.83,52.67,52.79,144357.0,52.4567,52.4766,52.3176,52.4368,144357.0
2017-10-16 14:15:00,52.78,53.02,52.78,53.01,222257.0,52.4269,52.6653,52.4269,52.6554,222257.0
2017-10-16 14:20:00,53.02,53.09,52.85,52.99,195324.0,52.6653,52.7348,52.4964,52.6355,195324.0
2017-10-16 14:25:00,53.0,53.11,52.94,53.0,164038.0,52.6454,52.7547,52.5858,52.6454,164038.0
2017-10-16 14:30:00,53.0,53.01,52.56,52.71,145665.0,52.6454,52.6554,52.2084,52.3574,145665.0
2017-10-16 14:35:00,52.71,52.9,52.69,52.89,196182.0,52.3574,52.5461,52.3375,52.5362,196182.0
2017-10-16 14:40:00,52.89,53.01,52.85,52.94,214044.0,52.5362,52.6554,52.4964,52.5858,214044.0
2017-10-16 14:45:00,52.95,53.07,52.87,53.0,211750.0,52.5958,52.7149,52.5163,52.6454,211750.0
2017-10-16 14:50:00,52.98,53.02,52.91,52.99,197105.0,52.6256,52.6653,52.556,52.6355,197105.0
2017-10-16 14:55:00,52.97,52.97,52.8,52.92,187192.0,52.6156,52.6156,52.4468,52.566,187192.0
2017-10-16 15:00:00,52.92,52.93,52.72,52.77,183444.0,52.566,52.5759,52.3673,52.417,183444.0
2017-10-16 15:05:00,52.77,53.07,52.77,53.03,289727.0,52.417,52.7149,52.417,52.6752,289727.0
2017-10-16 15:10:00,53.02,53.06,52.8,52.84,250832.0,52.6653,52.705,52.4468,52.4865,250832.0
2017-10-16 15:15:00,52.82,53.05,52.81,53.01,234441.0,52.4666,52.6951,52.4567,52.6554,234441.0
2017-10-16 15:20:00,53.02,53.08,52.87,52.94,245771.0,52.6653,52.7249,52.5163,52.5858,245771.0
2017-10-16 15:25:00,52.94,53.0,52.91,52.97,193958.0,52.5858,52.6454,52.556,52.6156,193958.0
2017-10-16 15:30:00,52.96,53.04,52.9,52.92,306554.0,52.6057,52.6852,52.5461,52.566,306554.0
2017-10-16 15:35:00,52.92,53.0,52.92,52.98,196001.0,52.566,52.6454,52.566,52.6256,196001.0
2017-10-16 15:40:00,52.98,53.26,52.98,53.13,587052.0,52.6256,52.9037,52.6256,52.7745,587052.0
2017-10-16 15:45:00,53.12,53.29,52.99,53.28,595878.0,52.7646,52.9335,52.6355,52.9235,595878.0
2017-10-16 15:50:00,53.28,53.84,53.2,53.74,785656.0,52.9235,53.4798,52.8441,53.3805,785656.0
2017-10-16 15:55:00,53.73,53.77,53.37,53.41,956018.0,53.3705,53.4103,53.0129,53.0527,956018.0
2017-10-17 09:30:00,55.4,56.66,55.11,56.38,2327021.0,55.0294,56.2809,54.7413,56.0028,2327021.0
2017-10-17 09:35:00,56.35,56.47,55.85,56.09,993302.0,55.973,56.0922,55.4764,55.7147,993302.0
2017-10-17 09:40:00,56.09,56.27,55.7,56.1,464851.0,55.7147,55.8935,55.3274,55.7247,464851.0
2017-10-17 09:45:00,56.09,56.44,56.07,56.25,435036.0,55.7147,56.0624,55.6949,55.8737,435036.0
2017-10-17 09:50:00,56.29,56.35,55.87,55.93,382468.0,55.9134,55.973,55.4962,55.5558,382468.0
2017-10-17 09:55:00,55.93,56.03,55.78,56.0,296902.0,55.5558,55.6551,55.4068,55.6253,296902.0
2017-10-17 10:00:00,56.0,56.11,55.45,55.5,496668.0,55.6253,55.7346,55.079,55.1287,496668.0
2017-10-17 10:05:00,55.5,55.72,55.41,55.42,465892.0,55.1287,55.3472,55.0393,55.0492,465892.0
2017-10-17 10:10:00,55.41,55.48,54.92,55.15,425115.0,55.0393,55.1088,54.5526,54.781,425115.0
2017-10-17 10:15:00,55.15,55.18,55.0,55.04,243448.0,54.781,54.8108,54.632,54.6718,243448.0
2017-10-17 10:20:00,55.03,55.63,55.03,55.53,333737.0,54.6618,55.2578,54.6618,55.1585,333737.0
2017-10-17 10:25:00,55.53,55.56,55.3,55.36,224291.0,55.1585,55.1883,54.93,54.9896,224291.0
2017-10-17 10:30:00,55.36,55.51,55.21,55.5,111664.0,54.9896,55.1386,54.8406,55.1287,111664.0
2017-10-17 10:35:00,55.51,55.81,55.45,55.7,155957.0,55.1386,55.4366,55.079,55.3274,155957.0
2017-10-17 10:40:00,55.71,55.84,55.45,55.45,166275.0,55.3373,55.4664,55.079,55.079,166275.0
2017-10-17 10:45:00,55.44,55.46,55.08,55.2,270840.0,55.0691,55.089,54.7115,54.8307,270840.0
2017-10-17 10:50:00,55.19,55.2,55.02,55.07,198855.0,54.8208,54.8307,54.6519,54.7016,198855.0
2017-10-17 10:55:00,55.07,55.07,54.92,55.05,262517.0,54.7016,54.7016,54.5526,54.6817,262517.0
2017-10-17 11:00:00,55.03,55.17,54.94,54.95,146805.0,54.6618,54.8009,54.5724,54.5824,146805.0
2017-10-17 11:05:00,54.96,54.97,54.75,54.88,174384.0,54.5923,54.6022,54.3837,54.5128,174384.0
2017-10-17 11:10:00,54.88,54.95,54.83,54.91,122327.0,54.5128,54.5824,54.4632,54.5426,122327.0
2017-10-17 11:15:00,54.9,54.9,54.46,54.62,167588.0,54.5327,54.5327,54.0957,54.2546,167588.0
2017-10-17 11:20:00,54.61,54.75,54.54,54.6,100953.0,54.2446,54.3837,54.1751,54.2347,100953.0
2017-10-17 11:25:00,54.6,54.9,54.59,54.89,112053.0,54.2347,54.5327,54.2248,54.5228,112053.0
2017-10-17 11:30:00,54.9,55.02,54.79,54.84,99776.0,54.5327,54.6519,54.4234,54.4731,99776.0
2017-10-17 11:35:00,54.86,55.06,54.86,54.98,104154.0,54.493,54.6916,54.493,54.6122,104154.0
2017-10-17 11:40:00,54.98,55.21,54.91,55.21,137553.0,54.6122,54.8406,54.5426,54.8406,137553.0
2017-10-17 11:45:00,55.21,55.28,55.01,55.14,122028.0,54.8406,54.9102,54.642,54.7711,122028.0
2017-10-17 11:50:00,55.13,55.32,55.09,55.31,86866.0,54.7612,54.9499,54.7214,54.94,86866.0
2017-10-17 11:55:00,55.31,55.45,55.09,55.16,158740.0,54.94,55.079,54.7214,54.791,158740.0
2017-10-17 12:00:00,55.15,55.27,55.02,55.27,121633.0,54.781,54.9002,54.6519,54.9002,121633.0
2017-10-17 12:05:00,55.27,55.67,55.26,55.62,181686.0,54.9002,55.2976,54.8903,55.2479,181686.0
2017-10-17 12:10:00,55.61,55.85,55.6,55.79,220618.0,55.238,55.4764,55.228,55.4168,220618.0
2017-10-17 12:15:00,55.77,55.85,55.59,55.84,137908.0,55.3969,55.4764,55.2181,55.4664,137908.0
2017-10-17 12:20:00,55.84,55.86,55.71,55.73,94138.0,55.4664,55.4863,55.3373,55.3572,94138.0
2017-10-17 12:25:00,55.73,55.74,55.59,55.6,117875.0,55.3572,55.3671,55.2181,55.228,117875.0
2017-10-17 12:30:00,55.6,55.8,55.6,55.72,94567.0,55.228,55.4267,55.228,55.3472,94567.0
2017-10-17 12:35:00,55.74,55.81,55.72,55.81,34450.0,55.3671,55.4366,55.3472,55.4366,34450.0
2017-10-17 12:40:00,55.82,55.86,55.72,55.73,65637.0,55.4466,55.4863,55.3472,55.3572,65637.0
2017-10-17 12:45:00,55.73,55.81,55.72,55.8,59791.0,55.3572,55.4366,55.3472,55.4267,59791.0
2017-10-17 12:50:00,55.8,55.85,55.68,55.72,180799.0,55.4267,55.4764,55.3075,55.3472,180799.0
2017-10-17 12:55:00,55.71,55.72,55.59,55.62,102323.0,55.3373,55.3472,55.2181,55.2479,102323.0
2017-10-17 13:00:00,55.62,55.64,55.51,55.57,115971.0,55.2479,55.2678,55.1386,55.1982,115971.0
2017-10-17 13:05:00,55.57,55.69,55.54,55.66,164698.0,55.1982,55.3174,55.1684,55.2876,164698.0
2017-10-17 13:10:00,55.66,55.76,55.64,55.76,71332.0,55.2876,55.387,55.2678,55.387,71332.0
2017-10-17 13:15:00,55.76,56.39,55.7,55.76,824261.0,55.387,56.0127,55.3274,55.387,824261.0
2017-10-17 13:20:00,55.81,55.99,55.71,55.93,220027.0,55.4366,55.6154,55.3373,55.5558,220027.0
2017-10-17 13:25:00,55.95,56.05,55.75,55.86,282896.0,55.5757,55.675,55.377,55.4863,282896.0
2017-10-17 13:30:00,55.85,55.89,55.79,55.86,117769.0,55.4764,55.5161,55.4168,55.4863,117769.0
2017-10-17 13:35:00,55.86,56.09,55.86,56.03,202464.0,55.4863,55.7147,55.4863,55.6551,202464.0
2017-10-17 13:40:00,56.03,56.23,55.97,56.11,99762.0,55.6551,55.8538,55.5955,55.7346,99762.0
2017-10-17 13:45:00,56.11,56.25,56.07,56.22,186621.0,55.7346,55.8737,55.6949,55.8439,186621.0
2017-10-17 13:50:00,56.21,56.47,56.21,56.45,158496.0,55.8339,56.0922,55.8339,56.0723,158496.0
2017-10-17 13:55:00,56.44,56.57,56.33,56.42,272569.0,56.0624,56.1915,55.9531,56.0425,272569.0
2017-10-17 14:00:00,56.42,56.48,56.32,56.39,271588.0,56.0425,56.1021,55.9432,56.0127,271588.0
2017-10-17 14:05:00,56.39,56.41,56.04,56.06,164602.0,56.0127,56.0326,55.6651,55.6849,164602.0
2017-10-17 14:10:00,56.05,56.12,55.86,55.97,198171.0,55.675,55.7445,55.4863,55.5955,198171.0
2017-10-17 14:15:00,55.98,56.18,55.93,56.16,126982.0,55.6055,55.8041,55.5558,55.7843,126982.0
2017-10-17 14:20:00,56.17,56.31,56.16,56.22,218696.0,55.7942,55.9333,55.7843,55.8439,218696.0
2017-10-17 14:25:00,56.23,56.27,56.1,56.23,112885.0,55.8538,55.8935,55.7247,55.8538,112885.0
2017-10-17 14:30:00,56.23,56.49,56.21,56.45,237039.0,55.8538,56.1121,55.8339,56.0723,237039.0
2017-10-17 14:35:00,56.44,59.49,56.43,58.32,1109966.0,56.0624,59.092,56.0525,57.9298,1109966.0
2017-10-17 14:40:00,58.35,59.5,57.47,57.58,1626378.0,57.9596,59.1019,57.0855,57.1948,1626378.0
2017-10-17 14:45:00,57.6,57.62,56.79,56.88,1045581.0,57.2146,57.2345,56.4101,56.4995,1045581.0
2017-10-17 14:50:00,56.87,57.3,56.62,56.91,721552.0,56.4895,56.9167,56.2412,56.5293,721552.0
2017-10-17 14:55:00,56.89,57.08,56.41,56.66,463856.0,56.5094,56.6981,56.0326,56.2809,463856.0
2017-10-17 15:00:00,56.65,56.66,56.22,56.53,533005.0,56.271,56.2809,55.8439,56.1518,533005.0
2017-10-17 15:05:00,56.53,56.8,56.46,56.66,272009.0,56.1518,56.42,56.0823,56.2809,272009.0
2017-10-17 15:10:00,56.64,56.75,56.54,56.67,180246.0,56.2611,56.3703,56.1617,56.2909,180246.0
2017-10-17 15:15:00,56.68,57.37,56.58,56.88,440454.0,56.3008,56.9862,56.2015,56.4995,440454.0
2017-10-17 15:20:00,56.88,56.98,55.8,56.57,969051.0,56.4995,56.5988,55.4267,56.1915,969051.0
2017-10-17 15:25:00,56.57,57.0,56.56,56.88,383556.0,56.1915,56.6187,56.1816,56.4995,383556.0
2017-10-17 15:30:00,56.85,57.14,56.62,56.64,358023.0,56.4697,56.7577,56.2412,56.2611,358023.0
2017-10-17 15:35:00,56.64,57.01,56.61,57.0,252398.0,56.2611,56.6286,56.2313,56.6187,252398.0
2017-10-17 15:40:00,57.0,57.46,56.98,57.35,322990.0,56.6187,57.0756,56.5988,56.9663,322990.0
2017-10-17 15:45:00,57.35,57.36,57.14,57.28,313179.0,56.9663,56.9762,56.7577,56.8968,313179.0
2017-10-17 15:50:00,57.29,57.39,57.21,57.28,333985.0,56.9067,57.006,56.8273,56.8968,333985.0
2017-10-17 15:55:00,57.28,57.57,57.26,57.45,527503.0,56.8968,57.1848,56.8769,57.0656,527503.0
2017-10-18 09:30:00,57.71,57.89,57.25,57.43,421208.0,57.3239,57.5027,56.867,57.0458,421208.0
2017-10-18 09:35:00,57.4,57.41,57.01,57.28,215795.0,57.016,57.0259,56.6286,56.8968,215795.0
2017-10-18 09:40:00,57.27,57.29,56.9,57.07,207099.0,56.8869,56.9067,56.5193,56.6882,207099.0
2017-10-18 09:45:00,57.04,57.15,56.84,56.93,206925.0,56.6584,56.7677,56.4597,56.5491,206925.0
2017-10-18 09:50:00,56.91,57.18,56.88,57.11,240984.0,56.5293,56.7975,56.4995,56.7279,240984.0
2017-10-18 09:55:00,57.11,57.4,56.92,57.05,158922.0,56.7279,57.016,56.5392,56.6683,158922.0
2017-10-18 10:00:00,57.05,57.14,56.94,57.04,131492.0,56.6683,56.7577,56.5591,56.6584,131492.0
2017-10-18 10:05:00,57.02,57.08,56.94,56.99,106842.0,56.6385,56.6981,56.5591,56.6087,106842.0
2017-10-18 10:10:00,57.0,57.03,56.9,56.95,71248.0,56.6187,56.6485,56.5193,56.569,71248.0
2017-10-18 10:15:00,56.97,56.97,56.84,56.88,84668.0,56.5889,56.5889,56.4597,56.4995,84668.0
2017-10-18 10:20:00,56.89,56.92,56.73,56.84,139816.0,56.5094,56.5392,56.3505,56.4597,139816.0
2017-10-18 10:25:00,56.83,56.92,56.8,56.85,61734.0,56.4498,56.5392,56.42,56.4697,61734.0
2017-10-18 10:30:00,56.85,56.86,56.7,56.72,94491.0,56.4697,56.4796,56.3207,56.3405,94491.0
2017-10-18 10:35:00,56.71,56.72,56.45,56.5,134112.0,56.3306,56.3405,56.0723,56.122,134112.0
2017-10-18 10:40:00,56.51,56.65,56.49,56.53,86023.0,56.1319,56.271,56.1121,56.1518,86023.0
2017-10-18 10:45:00,56.54,56.64,56.51,56.53,72785.0,56.1617,56.2611,56.1319,56.1518,72785.0
2017-10-18 10:50:00,56.53,56.59,56.49,56.56,78143.0,56.1518,56.2114,56.1121,56.1816,78143.0
2017-10-18 10:55:00,56.57,56.82,56.56,56.78,158907.0,56.1915,56.4399,56.1816,56.4001,158907.0
2017-10-18 11:00:00,56.81,56.81,56.69,56.75,65660.0,56.4299,56.4299,56.3107,56.3703,65660.0
2017-10-18 11:05:00,56.76,56.88,56.75,56.78,96026.0,56.3803,56.4995,56.3703,56.4001,96026.0
2017-10-18 11:10:00,56.79,56.79,56.66,56.68,68135.0,56.4101,56.4101,56.2809,56.3008,68135.0
2017-10-18 11:15:00,56.67,56.76,56.64,56.73,102010.0,56.2909,56.3803,56.2611,56.3505,102010.0
2017-10-18 11:20:00,56.75,56.8,56.65,56.67,64276.0,56.3703,56.42,56.271,56.2909,64276.0
2017-10-18 11:25:00,56.67,56.74,56.65,56.72,84473.0,56.2909,56.3604,56.271,56.3405,84473.0
2017-10-18 11:30:00,56.72,56.73,56.63,56.64,51232.0,56.3405,56.3505,56.2511,56.2611,51232.0
2017-10-18 11:35:00,56.64,56.9,56.63,56.9,95810.0,56.2611,56.5193,56.2511,56.5193,95810.0
2017-10-18 11:40:00,56.9,57.07,56.9,56.98,133113.0,56.5193,56.6882,56.5193,56.5988,133113.0
2017-10-18 11:45:00,56.99,56.99,56.83,56.86,49294.0,56.6087,56.6087,56.4498,56.4796,49294.0
2017-10-18 11:50:00,56.86,56.94,56.85,56.89,77341.0,56.4796,56.5591,56.4697,56.5094,77341.0
2017-10-18 11:55:00,56.89,56.89,56.71,56.76,39146.0,56.5094,56.5094,56.3306,56.3803,39146.0
2017-10-18 12:00:00,56.77,56.78,56.71,56.75,25733.0,56.3902,56.4001,56.3306,56.3703,25733.0
2017-10-18 12:05:00,56.74,56.86,56.71,56.82,23501.0,56.3604,56.4796,56.3306,56.4399,23501.0
2017-10-18 12:10:00,56.82,56.86,56.81,56.81,22904.0,56.4399,56.4796,56.4299,56.4299,22904.0
2017-10-18 12:15:00,56.82,56.84,56.75,56.8,31765.0,56.4399,56.4597,56.3703,56.42,31765.0
2017-10-18 12:20:00,56.8,56.85,56.74,56.75,28798.0,56.42,56.4697,56.3604,56.3703,28798.0
2017-10-18 12:25:00,56.75,56.88,56.75,56.8,17052.0,56.3703,56.4995,56.3703,56.42,17052.0
2017-10-18 12:30:00,56.79,56.79,56.74,56.74,23536.0,56.4101,56.4101,56.3604,56.3604,23536.0
2017-10-18 12:35:00,56.74,56.78,56.71,56.78,43039.0,56.3604,56.4001,56.3306,56.4001,43039.0
2017-10-18 12:40:00,56.79,56.85,56.75,56.8,21607.0,56.4101,56.4697,56.3703,56.42,21607.0
2017-10-18 12:45:00,56.81,56.93,56.61,56.91,379846.0,56.4299,56.5491,56.2313,56.5293,379846.0
2017-10-18 12:50:00,56.92,56.92,56.75,56.84,48940.0,56.5392,56.5392,56.3703,56.4597,48940.0
2017-10-18 12:55:00,56.83,56.84,56.72,56.72,48032.0,56.4498,56.4597,56.3405,56.3405,48032.0
2017-10-18 13:00:00,56.72,56.78,56.66,56.67,41041.0,56.3405,56.4001,56.2809,56.2909,41041.0
2017-10-18 13:05:00,56.66,56.73,56.61,56.7,32541.0,56.2809,56.3505,56.2313,56.3207,32541.0
2017-10-18 13:10:00,56.71,56.73,56.66,56.68,42425.0,56.3306,56.3505,56.2809,56.3008,42425.0
2017-10-18 13:15:00,56.67,56.75,56.65,56.73,51913.0,56.2909,56.3703,56.271,56.3505,51913.0
2017-10-18 13:20:00,56.72,56.76,56.67,56.69,34624.0,56.3405,56.3803,56.2909,56.3107,34624.0
2017-10-18 13:25:00,56.67,56.76,56.67,56.7,84356.0,56.2909,56.3803,56.2909,56.3207,84356.0
2017-10-18 13:30:00,56.69,56.71,56.61,56.66,86566.0,56.3107,56.3306,56.2313,56.2809,86566.0
2017-10-18 13:35:00,56.66,56.77,56.65,56.76,59439.0,56.2809,56.3902,56.271,56.3803,59439.0
2017-10-18 13:40:00,56.76,56.88,56.74,56.86,64482.0,56.3803,56.4995,56.3604,56.4796,64482.0
2017-10-18 13:45:00,56.86,56.93,56.85,56.9,48129.0,56.4796,56.5491,56.4697,56.5193,48129.0
2017-10-18 13:50:00,56.89,56.91,56.8,56.81,174055.0,56.5094,56.5293,56.42,56.4299,174055.0
2017-10-18 13:55:00,56.81,56.82,56.7,56.71,63710.0,56.4299,56.4399,56.3207,56.3306,63710.0
2017-10-18 14:00:00,56.71,56.74,56.63,56.65,150558.0,56.3306,56.3604,56.2511,56.271,150558.0
2017-10-18 14:05:00,56.66,56.78,56.65,56.68,70571.0,56.2809,56.4001,56.271,56.3008,70571.0
2017-10-18 14:10:00,56.67,56.78,56.66,56.76,76273.0,56.2909,56.4001,56.2809,56.3803,76273.0
2017-10-18 14:15:00,56.76,56.76,56.65,56.68,65243.0,56.3803,56.3803,56.271,56.3008,65243.0
2017-10-18 14:20:00,56.69,56.75,56.67,56.73,75794.0,56.3107,56.3703,56.2909,56.3505,75794.0
2017-10-18 14:25:00,56.74,56.8,56.71,56.78,158344.0,56.3604,56.42,56.3306,56.4001,158344.0
2017-10-18 14:30:00,56.78,56.79,56.7,56.79,81684.0,56.4001,56.4101,56.3207,56.4101,81684.0
2017-10-18 14:35:00,56.78,56.84,56.73,56.77,97623.0,56.4001,56.4597,56.3505,56.3902,97623.0
2017-10-18 14:40:00,56.79,56.79,56.72,56.75,64416.0,56.4101,56.4101,56.3405,56.3703,64416.0
2017-10-18 14:45:00,56.75,56.81,56.75,56.76,96844.0,56.3703,56.4299,56.3703,56.3803,96844.0
2017-10-18 14:50:00,56.76,56.77,56.72,56.74,69366.0,56.3803,56.3902,56.3405,56.3604,69366.0
2017-10-18 14:55:00,56.74,56.75,56.66,56.66,52342.0,56.3604,56.3703,56.2809,56.2809,52342.0
2017-10-18 15:00:00,56.66,56.71,56.62,56.66,70856.0,56.2809,56.3306,56.2412,56.2809,70856.0
2017-10-18 15:05:00,56.66,56.69,56.58,56.61,113917.0,56.2809,56.3107,56.2015,56.2313,113917.0
2017-10-18 15:10:00,56.61,56.63,56.58,56.6,78011.0,56.2313,56.2511,56.2015,56.2213,78011.0
2017-10-18 15:15:00,56.6,56.77,56.6,56.76,167008.0,56.2213,56.3902,56.2213,56.3803,167008.0
2017-10-18 15:20:00,56.7,56.72,56.66,56.68,76753.0,56.3207,56.3405,56.2809,56.3008,76753.0
2017-10-18 15:25:00,56.68,56.69,56.59,56.61,62156.0,56.3008,56.3107,56.2114,56.2313,62156.0
2017-10-18 15:30:00,56.59,56.61,56.5,56.55,99275.0,56.2114,56.2313,56.122,56.1717,99275.0
2017-10-18 15:35:00,56.56,56.56,56.46,56.49,165345.0,56.1816,56.1816,56.0823,56.1121,165345.0
2017-10-18 15:40:00,56.49,56.6,56.49,56.52,132224.0,56.1121,56.2213,56.1121,56.1419,132224.0
2017-10-18 15:45:00,56.52,56.55,56.48,56.53,216570.0,56.1419,56.1717,56.1021,56.1518,216570.0
2017-10-18 15:50:00,56.52,56.58,56.49,56.5,558730.0,56.1419,56.2015,56.1121,56.122,558730.0
2017-10-18 15:55:00,56.5,56.54,56.41,56.43,658406.0,56.122,56.1617,56.0326,56.0525,658406.0
2017-10-19 09:30:00,56.83,57.55,56.83,57.36,208824.0,56.4498,57.165,56.4498,56.9762,208824.0
2017-10-19 09:35:00,57.38,57.53,57.2,57.33,409335.0,56.9961,57.1451,56.8173,56.9464,409335.0
2017-10-19 09:40:00,57.32,57.33,56.95,57.06,187052.0,56.9365,56.9464,56.569,56.6783,187052.0
2017-10-19 09:45:00,57.06,57.11,56.95,57.0,116702.0,56.6783,56.7279,56.569,56.6187,116702.0
2017-10-19 09:50:00,57.0,57.17,56.95,57.03,136758.0,56.6187,56.7875,56.569,56.6485,136758.0
2017-10-19 09:55:00,57.04,57.09,56.97,57.04,49821.0,56.6584,56.7081,56.5889,56.6584,49821.0
2017-10-19 10:00:00,57.04,57.08,56.83,56.93,263456.0,56.6584,56.6981,56.4498,56.5491,263456.0
2017-10-19 10:05:00,56.95,56.95,56.83,56.88,176571.0,56.569,56.569,56.4498,56.4995,176571.0
2017-10-19 10:10:00,56.89,56.93,56.82,56.85,155750.0,56.5094,56.5491,56.4399,56.4697,155750.0
2017-10-19 10:15:00,56.87,56.88,56.79,56.81,82920.0,56.4895,56.4995,56.4101,56.4299,82920.0
2017-10-19 10:20:00,56.81,56.83,56.55,56.63,137437.0,56.4299,56.4498,56.1717,56.2511,137437.0
2017-10-19 10:25:00,56.64,56.8,56.54,56.74,113998.0,56.2611,56.42,56.1617,56.3604,113998.0
2017-10-19 10:30:00,56.75,56.78,56.64,56.68,128061.0,56.3703,56.4001,56.2611,56.3008,128061.0
2017-10-19 10:35:00,56.68,56.83,56.63,56.79,120104.0,56.3008,56.4498,56.2511,56.4101,120104.0
2017-10-19 10:40:00,56.79,56.93,56.77,56.82,81614.0,56.4101,56.5491,56.3902,56.4399,81614.0
2017-10-19 10:45:00,56.82,56.85,56.76,56.8,57172.0,56.4399,56.4697,56.3803,56.42,57172.0
2017-10-19 10:50:00,56.8,56.85,56.74,56.74,205133.0,56.42,56.4697,56.3604,56.3604,205133.0
2017-10-19 10:55:00,56.75,56.86,56.73,56.79,58662.0,56.3703,56.4796,56.3505,56.4101,58662.0
2017-10-19 11:00:00,56.79,56.89,56.76,56.86,160257.0,56.4101,56.5094,56.3803,56.4796,160257.0
2017-10-19 11:05:00,56.86,56.88,56.78,56.81,47946.0,56.4796,56.4995,56.4001,56.4299,47946.0
2017-10-19 11:10:00,56.8,56.87,56.8,56.86,136785.0,56.42,56.4895,56.42,56.4796,136785.0
2017-10-19 11:15:00,56.87,56.95,56.86,56.9,44765.0,56.4895,56.569,56.4796,56.5193,44765.0
2017-10-19 11:20:00,56.91,56.92,56.87,56.92,66024.0,56.5293,56.5392,56.4895,56.5392,66024.0
2017-10-19 11:25:00,56.9,57.01,56.88,56.97,204955.0,56.5193,56.6286,56.4995,56.5889,204955.0
2017-10-19 11:30:00,56.97,57.07,56.96,57.07,220864.0,56.5889,56.6882,56.5789,56.6882,220864.0
2017-10-19 11:35:00,57.07,57.11,56.98,57.0,245305.0,56.6882,56.7279,56.5988,56.6187,245305.0
2017-10-19 11:40:00,56.99,57.05,56.99,57.0,72715.0,56.6087,56.6683,56.6087,56.6187,72715.0
2017-10-19 11:45:00,57.01,57.04,56.98,57.04,240458.0,56.6286,56.6584,56.5988,56.6584,240458.0
2017-10-19 11:50:00,57.04,57.09,57.03,57.09,55917.0,56.6584,56.7081,56.6485,56.7081,55917.0
2017-10-19 11:55:00,57.09,57.11,56.96,56.98,127482.0,56.7081,56.7279,56.5789,56.5988,127482.0
2017-10-19 12:00:00,56.99,57.06,56.97,57.05,132411.0,56.6087,56.6783,56.5889,56.6683,132411.0
2017-10-19 12:05:00,57.05,57.06,56.96,56.96,143198.0,56.6683,56.6783,56.5789,56.5789,143198.0
2017-10-19 12:10:00,56.97,57.04,56.96,57.02,279416.0,56.5889,56.6584,56.5789,56.6385,279416.0
2017-10-19 12:15:00,57.02,57.09,57.02,57.09,48400.0,56.6385,56.7081,56.6385,56.7081,48400.0
2017-10-19 12:20:00,57.09,57.11,57.05,57.07,169817.0,56.7081,56.7279,56.6683,56.6882,169817.0
2017-10-19 12:25:00,57.07,57.09,57.0,57.0,30967.0,56.6882,56.7081,56.6187,56.6187,30967.0
2017-10-19 12:30:00,57.01,57.01,56.98,56.99,85219.0,56.6286,56.6286,56.5988,56.6087,85219.0
2017-10-19 12:35:00,56.99,57.0,56.96,56.97,63932.0,56.6087,56.6187,56.5789,56.5889,63932.0
2017-10-19 12:40:00,56.97,57.04,56.96,57.04,75067.0,56.5889,56.6584,56.5789,56.6584,75067.0
2017-10-19 12:45:00,57.04,57.04,56.96,56.98,32541.0,56.6584,56.6584,56.5789,56.5988,32541.0
2017-10-19 12:50:00,56.97,56.99,56.95,56.99,21426.0,56.5889,56.6087,56.569,56.6087,21426.0
2017-10-19 12:55:00,56.97,57.05,56.97,57.04,25551.0,56.5889,56.6683,56.5889,56.6584,25551.0
2017-10-19 13:00:00,57.03,57.08,56.98,56.98,92714.0,56.6485,56.6981,56.5988,56.5988,92714.0
2017-10-19 13:05:00,56.98,57.22,56.98,57.2,432125.0,56.5988,56.8372,56.5988,56.8173,432125.0
2017-10-19 13:10:00,57.21,57.4,57.17,57.19,114595.0,56.8273,57.016,56.7875,56.8074,114595.0
2017-10-19 13:15:00,57.2,57.23,57.18,57.23,39483.0,56.8173,56.8471,56.7975,56.8471,39483.0
2017-10-19 13:20:00,57.23,57.28,57.22,57.26,91482.0,56.8471,56.8968,56.8372,56.8769,91482.0
2017-10-19 13:25:00,57.26,57.3,57.2,57.24,60250.0,56.8769,56.9167,56.8173,56.8571,60250.0
2017-10-19 13:30:00,57.24,57.24,57.17,57.19,40306.0,56.8571,56.8571,56.7875,56.8074,40306.0
2017-10-19 13:35:00,57.2,57.2,57.18,57.2,29581.0,56.8173,56.8173,56.7975,56.8173,29581.0
2017-10-19 13:40:00,57.2,57.2,57.13,57.19,25693.0,56.8173,56.8173,56.7478,56.8074,25693.0
2017-10-19 13:45:00,57.18,57.2,57.17,57.18,29448.0,56.7975,56.8173,56.7875,56.7975,29448.0
2017-10-19 13:50:00,57.18,57.19,57.11,57.12,27850.0,56.7975,56.8074,56.7279,56.7379,27850.0
2017-10-19 13:55:00,57.12,57.13,57.06,57.07,61605.0,56.7379,56.7478,56.6783,56.6882,61605.0
2017-10-19 14:00:00,57.08,57.1,57.02,57.02,73235.0,56.6981,56.718,56.6385,56.6385,73235.0
2017-10-19 14:05:00,57.04,57.06,57.01,57.03,32280.0,56.6584,56.6783,56.6286,56.6485,32280.0
2017-10-19 14:10:00,57.03,57.04,57.01,57.03,26995.0,56.6485,56.6584,56.6286,56.6485,26995.0
2017-10-19 14:15:00,57.03,57.03,56.98,57.01,61010.0,56.6485,56.6485,56.5988,56.6286,61010.0
2017-10-19 14:20:00,57.01,57.1,57.0,57.08,35209.0,56.6286,56.718,56.6187,56.6981,35209.0
2017-10-19 14:25:00,57.1,57.15,57.08,57.13,213153.0,56.718,56.7677,56.6981,56.7478,213153.0
2017-10-19 14:30:00,57.12,57.13,57.09,57.11,217524.0,56.7379,56.7478,56.7081,56.7279,217524.0
2017-10-19 14:35:00,57.12,57.19,57.09,57.15,47695.0,56.7379,56.8074,56.7081,56.7677,47695.0
2017-10-19 14:40:00,57.15,57.25,57.14,57.17,198510.0,56.7677,56.867,56.7577,56.7875,198510.0
2017-10-19 14:45:00,57.16,57.22,57.11,57.13,69216.0,56.7776,56.8372,56.7279,56.7478,69216.0
2017-10-19 14:50:00,57.14,57.15,57.05,57.12,122564.0,56.7577,56.7677,56.6683,56.7379,122564.0
2017-10-19 14:55:00,57.12,57.15,57.08,57.12,68934.0,56.7379,56.7677,56.6981,56.7379,68934.0
2017-10-19 15:00:00,57.13,57.14,57.09,57.12,79231.0,56.7478,56.7577,56.7081,56.7379,79231.0
2017-10-19 15:05:00,57.12,57.13,57.05,57.08,98094.0,56.7379,56.7478,56.6683,56.6981,98094.0
2017-10-19 15:10:00,57.07,57.07,57.01,57.02,51091.0,56.6882,56.6882,56.6286,56.6385,51091.0
2017-10-19 15:15:00,57.02,57.06,57.02,57.04,131492.0,56.6385,56.6783,56.6385,56.6584,131492.0
2017-10-19 15:20:00,57.03,57.05,57.01,57.02,78603.0,56.6485,56.6683,56.6286,56.6385,78603.0
2017-10-19 15:25:00,57.02,57.1,57.02,57.09,67272.0,56.6385,56.718,56.6385,56.7081,67272.0
2017-10-19 15:30:00,57.09,57.09,57.01,57.04,136685.0,56.7081,56.7081,56.6286,56.6584,136685.0
2017-10-19 15:35:00,57.04,57.05,56.95,56.98,140458.0,56.6584,56.6683,56.569,56.5988,140458.0
2017-10-19 15:40:00,56.98,57.03,56.98,57.0,90812.0,56.5988,56.6485,56.5988,56.6187,90812.0
2017-10-19 15:45:00,57.01,57.02,56.98,57.0,110408.0,56.6286,56.6385,56.5988,56.6187,110408.0
2017-10-19 15:50:00,56.99,57.01,56.98,57.0,160113.0,56.6087,56.6286,56.5988,56.6187,160113.0
2017-10-19 15:55:00,56.99,57.07,56.98,57.0,323378.0,56.6087,56.6882,56.5988,56.6187,323378.0
2017-10-20 09:30:00,57.34,58.07,57.29,57.98,987461.0,56.9564,57.6815,56.9067,57.5921,987461.0
2017-10-20 09:35:00,57.99,58.25,57.81,58.25,476463.0,57.602,57.8603,57.4232,57.8603,476463.0
2017-10-20 09:40:00,58.26,58.29,58.03,58.16,216757.0,57.8702,57.9,57.6418,57.7709,216757.0
2017-10-20 09:45:00,58.17,58.3,58.09,58.29,146363.0,57.7808,57.91,57.7014,57.9,146363.0
2017-10-20 09:50:00,58.29,58.35,58.15,58.26,93024.0,57.9,57.9596,57.761,57.8702,93024.0
2017-10-20 09:55:00,58.27,58.37,58.22,58.29,86730.0,57.8802,57.9795,57.8305,57.9,86730.0
2017-10-20 10:00:00,58.29,58.31,58.25,58.27,93147.0,57.9,57.9199,57.8603,57.8802,93147.0
2017-10-20 10:05:00,58.28,58.33,58.08,58.17,129403.0,57.8901,57.9398,57.6914,57.7808,129403.0
2017-10-20 10:10:00,58.17,58.24,58.03,58.24,192504.0,57.7808,57.8504,57.6418,57.8504,192504.0
2017-10-20 10:15:00,58.25,58.32,58.23,58.29,93421.0,57.8603,57.9298,57.8404,57.9,93421.0
2017-10-20 10:20:00,58.29,58.31,58.15,58.27,88418.0,57.9,57.9199,57.761,57.8802,88418.0
2017-10-20 10:25:00,58.25,58.32,58.11,58.13,62644.0,57.8603,57.9298,57.7212,57.7411,62644.0
2017-10-20 10:30:00,58.13,58.19,57.94,57.97,91149.0,57.7411,57.8007,57.5524,57.5822,91149.0
2017-10-20 10:35:00,57.97,58.08,57.97,57.98,108964.0,57.5822,57.6914,57.5822,57.5921,108964.0
2017-10-20 10:40:00,57.96,57.98,57.89,57.93,84779.0,57.5722,57.5921,57.5027,57.5424,84779.0
2017-10-20 10:45:00,57.92,58.03,57.89,57.98,82253.0,57.5325,57.6418,57.5027,57.5921,82253.0
2017-10-20 10:50:00,57.97,58.02,57.89,57.95,46897.0,57.5822,57.6318,57.5027,57.5623,46897.0
2017-10-20 10:55:00,57.95,58.02,57.94,58.0,48379.0,57.5623,57.6318,57.5524,57.612,48379.0
2017-10-20 11:00:00,58.0,58.03,57.96,57.99,46123.0,57.612,57.6418,57.5722,57.602,46123.0
2017-10-20 11:05:00,58.01,58.02,57.97,58.0,55930.0,57.6219,57.6318,57.5822,57.612,55930.0
2017-10-20 11:10:00,58.01,58.04,57.99,58.0,66852.0,57.6219,57.6517,57.602,57.612,66852.0
2017-10-20 11:15:00,58.0,58.0,57.9,57.95,34260.0,57.612,57.612,57.5126,57.5623,34260.0
2017-10-20 11:20:00,57.95,58.01,57.93,57.96,42382.0,57.5623,57.6219,57.5424,57.5722,42382.0
2017-10-20 11:25:00,57.96,57.98,57.91,57.98,29106.0,57.5722,57.5921,57.5226,57.5921,29106.0
2017-10-20 11:30:00,57.97,57.98,57.94,57.96,28435.0,57.5822,57.5921,57.5524,57.5722,28435.0
2017-10-20 11:35:00,57.95,57.98,57.9,57.91,31943.0,57.5623,57.5921,57.5126,57.5226,31943.0
2017-10-20 11:40:00,57.91,57.95,57.87,57.89,35437.0,57.5226,57.5623,57.4828,57.5027,35437.0
2017-10-20 11:45:00,57.9,57.9,57.81,57.82,45554.0,57.5126,57.5126,57.4232,57.4332,45554.0
2017-10-20 11:50:00,57.83,57.84,57.79,57.8,43205.0,57.4431,57.453,57.4034,57.4133,43205.0
2017-10-20 11:55:00,57.8,57.83,57.78,57.81,41827.0,57.4133,57.4431,57.3934,57.4232,41827.0
2017-10-20 12:00:00,57.8,57.81,57.77,57.78,26464.0,57.4133,57.4232,57.3835,57.3934,26464.0
2017-10-20 12:05:00,57.79,57.79,57.76,57.76,26165.0,57.4034,57.4034,57.3736,57.3736,26165.0
2017-10-20 12:10:00,57.77,57.79,57.73,57.74,41357.0,57.3835,57.4034,57.3438,57.3537,41357.0
2017-10-20 12:15:00,57.75,57.81,57.73,57.73,38268.0,57.3636,57.4232,57.3438,57.3438,38268.0
2017-10-20 12:20:00,57.74,57.75,57.69,57.7,35984.0,57.3537,57.3636,57.304,57.314,35984.0
2017-10-20 12:25:00,57.69,57.73,57.69,57.7,43529.0,57.304,57.3438,57.304,57.314,43529.0
2017-10-20 12:30:00,57.71,57.72,57.67,57.71,31303.0,57.3239,57.3338,57.2842,57.3239,31303.0
2017-10-20 12:35:00,57.71,57.71,57.65,57.65,32017.0,57.3239,57.3239,57.2643,57.2643,32017.0
2017-10-20 12:40:00,57.66,57.66,57.58,57.59,50011.0,57.2742,57.2742,57.1948,57.2047,50011.0
2017-10-20 12:45:00,57.6,57.67,57.58,57.59,43495.0,57.2146,57.2842,57.1948,57.2047,43495.0
2017-10-20 12:50:00,57.59,57.64,57.58,57.64,35214.0,57.2047,57.2544,57.1948,57.2544,35214.0
2017-10-20 12:55:00,57.64,57.64,57.59,57.62,100744.0,57.2544,57.2544,57.2047,57.2345,100744.0
2017-10-20 13:00:00,57.62,57.64,57.58,57.62,28513.0,57.2345,57.2544,57.1948,57.2345,28513.0
2017-10-20 13:05:00,57.62,57.64,57.6,57.61,27170.0,57.2345,57.2544,57.2146,57.2246,27170.0
2017-10-20 13:10:00,57.61,57.63,57.61,57.61,22952.0,57.2246,57.2444,57.2246,57.2246,22952.0
2017-10-20 13:15:00,57.62,57.63,57.59,57.6,30013.0,57.2345,57.2444,57.2047,57.2146,30013.0
2017-10-20 13:20:00,57.62,57.63,57.59,57.6,36687.0,57.2345,57.2444,57.2047,57.2146,36687.0
2017-10-20 13:25:00,57.59,57.61,57.57,57.61,58608.0,57.2047,57.2246,57.1848,57.2246,58608.0
2017-10-20 13:30:00,57.61,57.62,57.58,57.61,27721.0,57.2246,57.2345,57.1948,57.2246,27721.0
2017-10-20 13:35:00,57.61,57.62,57.57,57.59,59235.0,57.2246,57.2345,57.1848,57.2047,59235.0
2017-10-20 13:40:00,57.59,57.62,57.58,57.58,29377.0,57.2047,57.2345,57.1948,57.1948,29377.0
2017-10-20 13:45:00,57.59,57.61,57.58,57.59,23979.0,57.2047,57.2246,57.1948,57.2047,23979.0
2017-10-20 13:50:00,57.61,57.61,57.55,57.56,32968.0,57.2246,57.2246,57.165,57.1749,32968.0
2017-10-20 13:55:00,57.57,57.61,57.56,57.59,75562.0,57.1848,57.2246,57.1749,57.2047,75562.0
2017-10-20 14:00:00,57.58,57.71,57.58,57.64,99104.0,57.1948,57.3239,57.1948,57.2544,99104.0
2017-10-20 14:05:00,57.64,57.74,57.58,57.59,55582.0,57.2544,57.3537,57.1948,57.2047,55582.0
2017-10-20 14:10:00,57.58,57.69,57.58,57.67,44985.0,57.1948,57.304,57.1948,57.2842,44985.0
2017-10-20 14:15:00,57.67,57.69,57.61,57.64,47692.0,57.2842,57.304,57.2246,57.2544,47692.0
2017-10-20 14:20:00,57.65,57.7,57.64,57.68,38192.0,57.2643,57.314,57.2544,57.2941,38192.0
2017-10-20 14:25:00,57.68,57.71,57.66,57.71,25933.0,57.2941,57.3239,57.2742,57.3239,25933.0
2017-10-20 14:30:00,57.71,57.73,57.68,57.73,110998.0,57.3239,57.3438,57.2941,57.3438,110998.0
2017-10-20 14:35:00,57.72,57.84,57.72,57.8,77607.0,57.3338,57.453,57.3338,57.4133,77607.0
2017-10-20 14:40:00,57.8,57.81,57.78,57.8,32658.0,57.4133,57.4232,57.3934,57.4133,32658.0
2017-10-20 14:45:00,57.79,57.82,57.75,57.78,44081.0,57.4034,57.4332,57.3636,57.3934,44081.0
2017-10-20 14:50:00,57.78,57.82,57.73,57.77,44672.0,57.3934,57.4332,57.3438,57.3835,44672.0
2017-10-20 14:55:00,57.77,57.83,57.76,57.82,42875.0,57.3835,57.4431,57.3736,57.4332,42875.0
2017-10-20 15:00:00,57.82,57.83,57.78,57.79,41658.0,57.4332,57.4431,57.3934,57.4034,41658.0
2017-10-20 15:05:00,57.79,57.81,57.76,57.78,51133.0,57.4034,57.4232,57.3736,57.3934,51133.0
2017-10-20 15:10:00,57.78,57.85,57.78,57.83,30024.0,57.3934,57.463,57.3934,57.4431,30024.0
2017-10-20 15:15:00,57.83,57.88,57.81,57.86,74642.0,57.4431,57.4928,57.4232,57.4729,74642.0
2017-10-20 15:20:00,57.88,57.88,57.83,57.84,57685.0,57.4928,57.4928,57.4431,57.453,57685.0
2017-10-20 15:25:00,57.85,57.86,57.77,57.79,63027.0,57.463,57.4729,57.3835,57.4034,63027.0
2017-10-20 15:30:00,57.79,57.89,57.78,57.89,98803.0,57.4034,57.5027,57.3934,57.5027,98803.0
2017-10-20 15:35:00,57.88,57.97,57.88,57.96,93738.0,57.4928,57.5822,57.4928,57.5722,93738.0
2017-10-20 15:40:00,57.96,57.97,57.9,57.96,115071.0,57.5722,57.5822,57.5126,57.5722,115071.0
2017-10-20 15:45:00,57.96,57.98,57.92,57.94,126814.0,57.5722,57.5921,57.5325,57.5524,126814.0
2017-10-20 15:50:00,57.93,57.94,57.86,57.87,191326.0,57.5424,57.5524,57.4729,57.4828,191326.0
2017-10-20 15:55:00,57.86,57.88,57.79,57.87,349707.0,57.4729,57.4928,57.4034,57.4828,349707.0
2017-10-23 09:30:00,57.74,57.84,57.61,57.69,84479.0,57.3537,57.453,57.2246,57.304,84479.0
2017-10-23 09:35:00,57.68,57.75,57.41,57.52,51433.0,57.2941,57.3636,57.0259,57.1352,51433.0
2017-10-23 09:40:00,57.51,57.53,57.41,57.51,50270.0,57.1252,57.1451,57.0259,57.1252,50270.0
2017-10-23 09:45:00,57.5,57.52,57.45,57.49,43114.0,57.1153,57.1352,57.0656,57.1054,43114.0
2017-10-23 09:50:00,57.5,57.51,57.24,57.28,58828.0,57.1153,57.1252,56.8571,56.8968,58828.0
2017-10-23 09:55:00,57.29,57.38,57.09,57.36,77765.0,56.9067,56.9961,56.7081,56.9762,77765.0
2017-10-23 10:00:00,57.34,57.35,57.19,57.22,58957.0,56.9564,56.9663,56.8074,56.8372,58957.0
2017-10-23 10:05:00,57.2,57.22,57.12,57.13,112217.0,56.8173,56.8372,56.7379,56.7478,112217.0
2017-10-23 10:10:00,57.14,57.15,57.03,57.08,112107.0,56.7577,56.7677,56.6485,56.6981,112107.0
2017-10-23 10:15:00,57.1,57.14,57.08,57.13,54806.0,56.718,56.7577,56.6981,56.7478,54806.0
2017-10-23 10:20:00,57.13,57.23,57.06,57.2,117283.0,56.7478,56.8471,56.6783,56.8173,117283.0
2017-10-23 10:25:00,57.2,57.29,57.15,57.23,97248.0,56.8173,56.9067,56.7677,56.8471,97248.0
2017-10-23 10:30:00,57.23,57.26,57.2,57.22,81775.0,56.8471,56.8769,56.8173,56.8372,81775.0
2017-10-23 10:35:00,57.23,57.26,57.2,57.2,64019.0,56.8471,56.8769,56.8173,56.8173,64019.0
2017-10-23 10:40:00,57.2,57.44,57.2,57.42,122937.0,56.8173,57.0557,56.8173,57.0358,122937.0
2017-10-23 10:45:00,57.42,57.52,57.41,57.5,100920.0,57.0358,57.1352,57.0259,57.1153,100920.0
2017-10-23 10:50:00,57.5,57.53,57.34,57.37,47650.0,57.1153,57.1451,56.9564,56.9862,47650.0
2017-10-23 10:55:00,57.37,57.38,57.32,57.36,51526.0,56.9862,56.9961,56.9365,56.9762,51526.0
2017-10-23 11:00:00,57.35,57.41,57.35,57.41,42948.0,56.9663,57.0259,56.9663,57.0259,42948.0
2017-10-23 11:05:00,57.42,57.5,57.42,57.47,31005.0,57.0358,57.1153,57.0358,57.0855,31005.0
2017-10-23 11:10:00,57.47,57.52,57.4,57.42,107185.0,57.0855,57.1352,57.016,57.0358,107185.0
2017-10-23 11:15:00,57.43,57.44,57.38,57.4,50991.0,57.0458,57.0557,56.9961,57.016,50991.0
2017-10-23 11:20:00,57.41,57.46,57.4,57.44,140886.0,57.0259,57.0756,57.016,57.0557,140886.0
2017-10-23 11:25:00,57.45,57.47,57.41,57.42,42432.0,57.0656,57.0855,57.0259,57.0358,42432.0
2017-10-23 11:30:00,57.44,57.44,57.41,57.43,14915.0,57.0557,57.0557,57.0259,57.0458,14915.0
2017-10-23 11:35:00,57.43,57.44,57.35,57.38,28713.0,57.0458,57.0557,56.9663,56.9961,28713.0
2017-10-23 11:40:00,57.36,57.42,57.32,57.37,45594.0,56.9762,57.0358,56.9365,56.9862,45594.0
2017-10-23 11:45:00,57.37,57.39,57.3,57.31,67508.0,56.9862,57.006,56.9167,56.9266,67508.0
2017-10-23 11:50:00,57.3,57.35,57.29,57.3,98203.0,56.9167,56.9663,56.9067,56.9167,98203.0
2017-10-23 11:55:00,57.3,57.35,57.28,57.3,48726.0,56.9167,56.9663,56.8968,56.9167,48726.0
2017-10-23 12:00:00,57.3,57.33,57.29,57.3,26186.0,56.9167,56.9464,56.9067,56.9167,26186.0
2017-10-23 12:05:00,57.3,57.32,57.3,57.31,13535.0,56.9167,56.9365,56.9167,56.9266,13535.0
2017-10-23 12:10:00,57.31,57.32,57.27,57.3,28109.0,56.9266,56.9365,56.8869,56.9167,28109.0
2017-10-23 12:15:00,57.3,57.32,57.3,57.31,20933.0,56.9167,56.9365,56.9167,56.9266,20933.0
2017-10-23 12:20:00,57.31,57.32,57.27,57.32,37230.0,56.9266,56.9365,56.8869,56.9365,37230.0
2017-10-23 12:25:00,57.32,57.32,57.29,57.3,26004.0,56.9365,56.9365,56.9067,56.9167,26004.0
2017-10-23 12:30:00,57.3,57.42,57.29,57.37,175700.0,56.9167,57.0358,56.9067,56.9862,175700.0
2017-10-23 12:35:00,57.37,57.44,57.32,57.44,101653.0,56.9862,57.0557,56.9365,57.0557,101653.0
2017-10-23 12:40:00,57.44,57.61,57.44,57.55,31313.0,57.0557,57.2246,57.0557,57.165,31313.0
2017-10-23 12:45:00,57.58,57.58,57.45,57.51,51350.0,57.1948,57.1948,57.0656,57.1252,51350.0
2017-10-23 12:50:00,57.52,57.52,57.47,57.49,49180.0,57.1352,57.1352,57.0855,57.1054,49180.0
2017-10-23 12:55:00,57.49,57.51,57.48,57.49,60891.0,57.1054,57.1252,57.0954,57.1054,60891.0
2017-10-23 13:00:00,57.49,57.5,57.45,57.46,21865.0,57.1054,57.1153,57.0656,57.0756,21865.0
2017-10-23 13:05:00,57.45,57.48,57.44,57.46,34124.0,57.0656,57.0954,57.0557,57.0756,34124.0
2017-10-23 13:10:00,57.46,57.47,57.41,57.42,73202.0,57.0756,57.0855,57.0259,57.0358,73202.0
2017-10-23 13:15:00,57.43,57.43,57.38,57.38,70219.0,57.0458,57.0458,56.9961,56.9961,70219.0
2017-10-23 13:20:00,57.38,57.39,57.37,57.39,40505.0,56.9961,57.006,56.9862,57.006,40505.0
2017-10-23 13:25:00,57.39,57.39,57.37,57.38,25708.0,57.006,57.006,56.9862,56.9961,25708.0
2017-10-23 13:30:00,57.39,57.4,57.31,57.4,31789.0,57.006,57.016,56.9266,57.016,31789.0
2017-10-23 13:35:00,57.4,57.43,57.38,57.41,51451.0,57.016,57.0458,56.9961,57.0259,51451.0
2017-10-23 13:40:00,57.41,57.43,57.39,57.43,59364.0,57.0259,57.0458,57.006,57.0458,59364.0
2017-10-23 13:45:00,57.44,57.44,57.39,57.41,86158.0,57.0557,57.0557,57.006,57.0259,86158.0
2017-10-23 13:50:00,57.42,57.48,57.41,57.45,136951.0,57.0358,57.0954,57.0259,57.0656,136951.0
2017-10-23 13:55:00,57.47,57.55,57.42,57.52,52516.0,57.0855,57.165,57.0358,57.1352,52516.0
2017-10-23 14:00:00,57.52,57.53,57.47,57.49,26340.0,57.1352,57.1451,57.0855,57.1054,26340.0
2017-10-23 14:05:00,57.5,57.5,57.38,57.39,74003.0,57.1153,57.1153,56.9961,57.006,74003.0
2017-10-23 14:10:00,57.39,57.43,57.38,57.42,62607.0,57.006,57.0458,56.9961,57.0358,62607.0
2017-10-23 14:15:00,57.42,57.42,57.36,57.39,46491.0,57.0358,57.0358,56.9762,57.006,46491.0
2017-10-23 14:20:00,57.38,57.42,57.37,57.42,37158.0,56.9961,57.0358,56.9862,57.0358,37158.0
2017-10-23 14:25:00,57.41,57.44,57.37,57.42,46436.0,57.0259,57.0557,56.9862,57.0358,46436.0
2017-10-23 14:30:00,57.43,57.43,57.38,57.39,48119.0,57.0458,57.0458,56.9961,57.006,48119.0
2017-10-23 14:35:00,57.39,57.44,57.38,57.42,46476.0,57.006,57.0557,56.9961,57.0358,46476.0
2017-10-23 14:40:00,57.42,57.43,57.37,57.42,47992.0,57.0358,57.0458,56.9862,57.0358,47992.0
2017-10-23 14:45:00,57.41,57.43,57.39,57.4,45763.0,57.0259,57.0458,57.006,57.016,45763.0
2017-10-23 14:50:00,57.39,57.45,57.39,57.43,51563.0,57.006,57.0656,57.006,57.0458,51563.0
2017-10-23 14:55:00,57.43,57.44,57.4,57.42,53500.0,57.0458,57.0557,57.016,57.0358,53500.0
2017-10-23 15:00:00,57.42,57.42,57.39,57.4,36288.0,57.0358,57.0358,57.006,57.016,36288.0
2017-10-23 15:05:00,57.4,57.41,57.34,57.39,43667.0,57.016,57.0259,56.9564,57.006,43667.0
2017-10-23 15:10:00,57.4,57.4,57.37,57.39,17405.0,57.016,57.016,56.9862,57.006,17405.0
2017-10-23 15:15:00,57.39,57.4,57.37,57.39,38536.0,57.006,57.016,56.9862,57.006,38536.0
2017-10-23 15:20:00,57.39,57.4,57.36,57.38,66438.0,57.006,57.016,56.9762,56.9961,66438.0
2017-10-23 15:25:00,57.38,57.4,57.31,57.32,63728.0,56.9961,57.016,56.9266,56.9365,63728.0
2017-10-23 15:30:00,57.32,57.35,57.29,57.3,74451.0,56.9365,56.9663,56.9067,56.9167,74451.0
2017-10-23 15:35:00,57.3,57.31,57.25,57.26,43355.0,56.9167,56.9266,56.867,56.8769,43355.0
2017-10-23 15:40:00,57.26,57.33,57.25,57.3,46939.0,56.8769,56.9464,56.867,56.9167,46939.0
2017-10-23 15:45:00,57.31,57.36,57.3,57.32,117013.0,56.9266,56.9762,56.9167,56.9365,117013.0
2017-10-23 15:50:00,57.32,57.35,57.28,57.31,180455.0,56.9365,56.9663,56.8968,56.9266,180455.0
2017-10-23 15:55:00,57.32,57.35,57.25,57.28,231759.0,56.9365,56.9663,56.867,56.8968,231759.0
2017-10-24 09:30:00,57.27,57.35,57.0,57.07,85802.0,56.8869,56.9663,56.6187,56.6882,85802.0
2017-10-24 09:35:00,57.09,57.28,57.01,57.05,80392.0,56.7081,56.8968,56.6286,56.6683,80392.0
2017-10-24 09:40:00,57.05,57.12,56.99,57.08,129742.0,56.6683,56.7379,56.6087,56.6981,129742.0
2017-10-24 09:45:00,57.06,57.2,57.05,57.06,126503.0,56.6783,56.8173,56.6683,56.6783,126503.0
2017-10-24 09:50:00,57.07,57.19,57.06,57.19,126813.0,56.6882,56.8074,56.6783,56.8074,126813.0
2017-10-24 09:55:00,57.18,57.22,57.08,57.11,140844.0,56.7975,56.8372,56.6981,56.7279,140844.0
2017-10-24 10:00:00,57.11,57.13,57.03,57.04,44248.0,56.7279,56.7478,56.6485,56.6584,44248.0
2017-10-24 10:05:00,57.05,57.07,56.97,57.04,53369.0,56.6683,56.6882,56.5889,56.6584,53369.0
2017-10-24 10:10:00,57.05,57.18,57.03,57.18,95980.0,56.6683,56.7975,56.6485,56.7975,95980.0
2017-10-24 10:15:00,57.19,57.23,57.15,57.17,128278.0,56.8074,56.8471,56.7677,56.7875,128278.0
2017-10-24 10:20:00,57.16,57.21,57.11,57.14,118049.0,56.7776,56.8273,56.7279,56.7577,118049.0
2017-10-24 10:25:00,57.13,57.16,57.11,57.14,101697.0,56.7478,56.7776,56.7279,56.7577,101697.0
2017-10-24 10:30:00,57.14,57.2,57.14,57.16,89742.0,56.7577,56.8173,56.7577,56.7776,89742.0
2017-10-24 10:35:00,57.16,57.19,57.14,57.15,67584.0,56.7776,56.8074,56.7577,56.7677,67584.0
2017-10-24 10:40:00,57.15,57.17,57.04,57.04,44274.0,56.7677,56.7875,56.6584,56.6584,44274.0
2017-10-24 10:45:00,57.04,57.11,57.02,57.11,24652.0,56.6584,56.7279,56.6385,56.7279,24652.0
2017-10-24 10:50:00,57.11,57.11,57.0,57.06,50181.0,56.7279,56.7279,56.6187,56.6783,50181.0
2017-10-24 10:55:00,57.05,57.05,57.02,57.03,32272.0,56.6683,56.6683,56.6385,56.6485,32272.0
2017-10-24 11:00:00,57.04,57.06,57.03,57.04,16897.0,56.6584,56.6783,56.6485,56.6584,16897.0
2017-10-24 11:05:00,57.03,57.06,57.02,57.06,31605.0,56.6485,56.6783,56.6385,56.6783,31605.0
2017-10-24 11:10:00,57.05,57.09,57.02,57.08,60588.0,56.6683,56.7081,56.6385,56.6981,60588.0
2017-10-24 11:15:00,57.07,57.15,57.07,57.11,88959.0,56.6882,56.7677,56.6882,56.7279,88959.0
2017-10-24 11:20:00,57.13,57.15,57.09,57.11,86918.0,56.7478,56.7677,56.7081,56.7279,86918.0
2017-10-24 11:25:00,57.13,57.16,57.06,57.16,39186.0,56.7478,56.7776,56.6783,56.7776,39186.0
2017-10-24 11:30:00,57.15,57.23,57.14,57.17,151201.0,56.7677,56.8471,56.7577,56.7875,151201.0
2017-10-24 11:35:00,57.17,57.18,57.15,57.16,29676.0,56.7875,56.7975,56.7677,56.7776,29676.0
2017-10-24 11:40:00,57.16,57.17,57.14,57.16,90416.0,56.7776,56.7875,56.7577,56.7776,90416.0
2017-10-24 11:45:00,57.15,57.26,57.12,57.25,77574.0,56.7677,56.8769,56.7379,56.867,77574.0
2017-10-24 11:50:00,57.25,57.46,57.21,57.45,90287.0,56.867,57.0756,56.8273,57.0656,90287.0
2017-10-24 11:55:00,57.44,57.5,57.33,57.47,52018.0,57.0557,57.1153,56.9464,57.0855,52018.0
2017-10-24 12:00:00,57.48,57.53,57.28,57.3,107298.0,57.0954,57.1451,56.8968,56.9167,107298.0
2017-10-24 12:05:00,57.31,57.33,57.27,57.33,36678.0,56.9266,56.9464,56.8869,56.9464,36678.0
2017-10-24 12:10:00,57.32,57.32,57.27,57.31,33975.0,56.9365,56.9365,56.8869,56.9266,33975.0
2017-10-24 12:15:00,57.31,57.31,57.2,57.26,36986.0,56.9266,56.9266,56.8173,56.8769,36986.0
2017-10-24 12:20:00,57.25,57.31,57.21,57.24,60594.0,56.867,56.9266,56.8273,56.8571,60594.0
2017-10-24 12:25:00,57.25,57.26,57.23,57.23,22103.0,56.867,56.8769,56.8471,56.8471,22103.0
2017-10-24 12:30:00,57.24,57.27,57.24,57.26,58757.0,56.8571,56.8869,56.8571,56.8769,58757.0
2017-10-24 12:35:00,57.25,57.27,57.23,57.25,49576.0,56.867,56.8869,56.8471,56.867,49576.0
2017-10-24 12:40:00,57.24,57.27,57.22,57.22,23980.0,56.8571,56.8869,56.8372,56.8372,23980.0
2017-10-24 12:45:00,57.22,57.25,57.21,57.25,8716.0,56.8372,56.867,56.8273,56.867,8716.0
2017-10-24 12:50:00,57.25,57.28,57.23,57.24,19841.0,56.867,56.8968,56.8471,56.8571,19841.0
2017-10-24 12:55:00,57.25,57.27,57.23,57.26,19021.0,56.867,56.8869,56.8471,56.8769,19021.0
2017-10-24 13:00:00,57.25,57.26,57.17,57.2,46029.0,56.867,56.8769,56.7875,56.8173,46029.0
2017-10-24 13:05:00,57.2,57.23,57.17,57.18,36759.0,56.8173,56.8471,56.7875,56.7975,36759.0
2017-10-24 13:10:00,57.18,57.21,57.17,57.2,14334.0,56.7975,56.8273,56.7875,56.8173,14334.0
2017-10-24 13:15:00,57.19,57.24,57.17,57.24,38412.0,56.8074,56.8571,56.7875,56.8571,38412.0
2017-10-24 13:20:00,57.23,57.23,57.17,57.19,22480.0,56.8471,56.8471,56.7875,56.8074,22480.0
2017-10-24 13:25:00,57.19,57.21,57.17,57.17,13838.0,56.8074,56.8273,56.7875,56.7875,13838.0
2017-10-24 13:30:00,57.17,57.18,57.07,57.09,28022.0,56.7875,56.7975,56.6882,56.7081,28022.0
2017-10-24 13:35:00,57.09,57.09,57.02,57.02,42352.0,56.7081,56.7081,56.6385,56.6385,42352.0
2017-10-24 13:40:00,57.02,57.08,57.02,57.03,23858.0,56.6385,56.6981,56.6385,56.6485,23858.0
2017-10-24 13:45:00,57.03,57.07,57.02,57.05,42258.0,56.6485,56.6882,56.6385,56.6683,42258.0
2017-10-24 13:50:00,57.05,57.05,57.01,57.01,15779.0,56.6683,56.6683,56.6286,56.6286,15779.0
2017-10-24 13:55:00,57.02,57.05,57.01,57.03,17617.0,56.6385,56.6683,56.6286,56.6485,17617.0
2017-10-24 14:00:00,57.03,57.05,56.99,57.01,92487.0,56.6485,56.6683,56.6087,56.6286,92487.0
2017-10-24 14:05:00,57.0,57.03,56.98,56.98,27376.0,56.6187,56.6485,56.5988,56.5988,27376.0
2017-10-24 14:10:00,56.98,57.03,56.98,57.01,25579.0,56.5988,56.6485,56.5988,56.6286,25579.0
2017-10-24 14:15:00,57.01,57.01,56.99,57.0,34291.0,56.6286,56.6286,56.6087,56.6187,34291.0
2017-10-24 14:20:00,56.99,57.02,56.98,57.01,36392.0,56.6087,56.6385,56.5988,56.6286,36392.0
2017-10-24 14:25:00,57.01,57.02,56.98,57.02,32594.0,56.6286,56.6385,56.5988,56.6385,32594.0
2017-10-24 14:30:00,57.02,57.07,57.0,57.06,37172.0,56.6385,56.6882,56.6187,56.6783,37172.0
2017-10-24 14:35:00,57.06,57.08,57.02,57.03,20045.0,56.6783,56.6981,56.6385,56.6485,20045.0
2017-10-24 14:40:00,57.03,57.07,57.01,57.07,17132.0,56.6485,56.6882,56.6286,56.6882,17132.0
2017-10-24 14:45:00,57.07,57.08,57.0,57.04,49829.0,56.6882,56.6981,56.6187,56.6584,49829.0
2017-10-24 14:50:00,57.03,57.06,57.01,57.02,61730.0,56.6485,56.6783,56.6286,56.6385,61730.0
2017-10-24 14:55:00,57.01,57.03,57.0,57.02,34195.0,56.6286,56.6485,56.6187,56.6385,34195.0
2017-10-24 15:00:00,57.01,57.05,57.0,57.01,70326.0,56.6286,56.6683,56.6187,56.6286,70326.0
2017-10-24 15:05:00,57.01,57.02,56.95,57.0,60206.0,56.6286,56.6385,56.569,56.6187,60206.0
2017-10-24 15:10:00,57.01,57.03,57.0,57.03,22027.0,56.6286,56.6485,56.6187,56.6485,22027.0
2017-10-24 15:15:00,57.03,57.04,57.0,57.03,66859.0,56.6485,56.6584,56.6187,56.6485,66859.0
2017-10-24 15:20:00,57.02,57.06,57.01,57.05,68664.0,56.6385,56.6783,56.6286,56.6683,68664.0
2017-10-24 15:25:00,57.05,57.07,57.01,57.03,124784.0,56.6683,56.6882,56.6286,56.6485,124784.0
2017-10-24 15:30:00,57.02,57.18,57.02,57.18,176532.0,56.6385,56.7975,56.6385,56.7975,176532.0
2017-10-24 15:35:00,57.17,57.36,57.17,57.35,51754.0,56.7875,56.9762,56.7875,56.9663,51754.0
2017-10-24 15:40:00,57.34,57.35,57.23,57.26,133561.0,56.9564,56.9663,56.8471,56.8769,133561.0
2017-10-24 15:45:00,57.26,57.27,57.2,57.23,112121.0,56.8769,56.8869,56.8173,56.8471,112121.0
2017-10-24 15:50:00,57.23,57.24,57.13,57.15,150451.0,56.8471,56.8571,56.7478,56.7677,150451.0
2017-10-24 15:55:00,57.16,57.16,57.08,57.12,208034.0,56.7776,56.7776,56.6981,56.7379,208034.0
2017-10-25 09:30:00,56.85,57.01,56.68,56.77,142200.0,56.4697,56.6286,56.3008,56.3902,142200.0
2017-10-25 09:35:00,56.74,56.86,56.61,56.65,64055.0,56.3604,56.4796,56.2313,56.271,64055.0
2017-10-25 09:40:00,56.65,56.69,56.58,56.63,45462.0,56.271,56.3107,56.2015,56.2511,45462.0
2017-10-25 09:45:00,56.65,56.66,56.49,56.52,83269.0,56.271,56.2809,56.1121,56.1419,83269.0
2017-10-25 09:50:00,56.53,56.54,56.38,56.39,90882.0,56.1518,56.1617,56.0028,56.0127,90882.0
2017-10-25 09:55:00,56.4,56.56,56.4,56.53,109742.0,56.0227,56.1816,56.0227,56.1518,109742.0
2017-10-25 10:00:00,56.53,56.67,56.5,56.66,105384.0,56.1518,56.2909,56.122,56.2809,105384.0
2017-10-25 10:05:00,56.66,56.75,56.61,56.7,91250.0,56.2809,56.3703,56.2313,56.3207,91250.0
2017-10-25 10:10:00,56.7,56.71,56.59,56.6,130684.0,56.3207,56.3306,56.2114,56.2213,130684.0
2017-10-25 10:15:00,56.6,56.69,56.6,56.64,56485.0,56.2213,56.3107,56.2213,56.2611,56485.0
2017-10-25 10:20:00,56.63,56.72,56.63,56.68,77937.0,56.2511,56.3405,56.2511,56.3008,77937.0
2017-10-25 10:25:00,56.67,56.7,56.62,56.67,56446.0,56.2909,56.3207,56.2412,56.2909,56446.0
2017-10-25 10:30:00,56.66,56.79,56.65,56.75,70351.0,56.2809,56.4101,56.271,56.3703,70351.0
2017-10-25 10:35:00,56.75,56.8,56.74,56.75,27794.0,56.3703,56.42,56.3604,56.3703,27794.0
2017-10-25 10:40:00,56.76,56.78,56.64,56.65,72212.0,56.3803,56.4001,56.2611,56.271,72212.0
2017-10-25 10:45:00,56.66,56.72,56.63,56.64,55265.0,56.2809,56.3405,56.2511,56.2611,55265.0
2017-10-25 10:50:00,56.64,56.68,56.64,56.66,26382.0,56.2611,56.3008,56.2611,56.2809,26382.0
2017-10-25 10:55:00,56.66,56.72,56.65,56.69,34883.0,56.2809,56.3405,56.271,56.3107,34883.0
2017-10-25 11:00:00,56.68,56.73,56.67,56.72,71624.0,56.3008,56.3505,56.2909,56.3405,71624.0
2017-10-25 11:05:00,56.72,56.99,56.68,56.98,63258.0,56.3405,56.6087,56.3008,56.5988,63258.0
2017-10-25 11:10:00,56.98,57.14,56.96,57.05,68705.0,56.5988,56.7577,56.5789,56.6683,68705.0
2017-10-25 11:15:00,57.05,57.07,56.91,57.07,111792.0,56.6683,56.6882,56.5293,56.6882,111792.0
2017-10-25 11:20:00,57.01,57.05,56.96,57.04,48873.0,56.6286,56.6683,56.5789,56.6584,48873.0
2017-10-25 11:25:00,57.03,57.04,56.97,57.0,20120.0,56.6485,56.6584,56.5889,56.6187,20120.0
2017-10-25 11:30:00,57.01,57.01,56.93,56.96,27099.0,56.6286,56.6286,56.5491,56.5789,27099.0
2017-10-25 11:35:00,56.96,57.01,56.93,56.97,20600.0,56.5789,56.6286,56.5491,56.5889,20600.0
2017-10-25 11:40:00,56.99,57.05,56.93,57.04,24866.0,56.6087,56.6683,56.5491,56.6584,24866.0
2017-10-25 11:45:00,57.05,57.1,57.05,57.07,15919.0,56.6683,56.718,56.6683,56.6882,15919.0
2017-10-25 11:50:00,57.07,57.09,57.04,57.08,14849.0,56.6882,56.7081,56.6584,56.6981,14849.0
2017-10-25 11:55:00,57.08,57.1,56.98,56.99,21324.0,56.6981,56.718,56.5988,56.6087,21324.0
2017-10-25 12:00:00,56.99,57.04,56.95,56.96,41687.0,56.6087,56.6584,56.569,56.5789,41687.0
2017-10-25 12:05:00,56.95,56.99,56.94,56.96,18177.0,56.569,56.6087,56.5591,56.5789,18177.0
2017-10-25 12:10:00,56.97,56.98,56.91,56.96,95387.0,56.5889,56.5988,56.5293,56.5789,95387.0
2017-10-25 12:15:00,56.96,56.97,56.8,56.86,50828.0,56.5789,56.5889,56.42,56.4796,50828.0
2017-10-25 12:20:00,56.87,56.95,56.87,56.94,45974.0,56.4895,56.569,56.4895,56.5591,45974.0
2017-10-25 12:25:00,56.94,56.95,56.79,56.8,15157.0,56.5591,56.569,56.4101,56.42,15157.0
2017-10-25 12:30:00,56.81,56.83,56.75,56.76,10160.0,56.4299,56.4498,56.3703,56.3803,10160.0
2017-10-25 12:35:00,56.76,56.78,56.73,56.74,8459.0,56.3803,56.4001,56.3505,56.3604,8459.0
2017-10-25 12:40:00,56.74,56.79,56.73,56.76,19387.0,56.3604,56.4101,56.3505,56.3803,19387.0
2017-10-25 12:45:00,56.76,56.78,56.71,56.72,32634.0,56.3803,56.4001,56.3306,56.3405,32634.0
2017-10-25 12:50:00,56.72,56.84,56.72,56.81,26785.0,56.3405,56.4597,56.3405,56.4299,26785.0
2017-10-25 12:55:00,56.81,56.86,56.81,56.86,13134.0,56.4299,56.4796,56.4299,56.4796,13134.0
2017-10-25 13:00:00,56.85,56.85,56.81,56.81,17368.0,56.4697,56.4697,56.4299,56.4299,17368.0
2017-10-25 13:05:00,56.81,56.92,56.81,56.9,34351.0,56.4299,56.5392,56.4299,56.5193,34351.0
2017-10-25 13:10:00,56.92,56.97,56.88,56.95,67509.0,56.5392,56.5889,56.4995,56.569,67509.0
2017-10-25 13:15:00,56.94,57.0,56.94,56.97,11551.0,56.5591,56.6187,56.5591,56.5889,11551.0
2017-10-25 13:20:00,56.95,57.01,56.93,56.98,67526.0,56.569,56.6286,56.5491,56.5988,67526.0
2017-10-25 13:25:00,56.98,57.0,56.97,56.98,14762.0,56.5988,56.6187,56.5889,56.5988,14762.0
2017-10-25 13:30:00,56.98,57.0,56.95,56.95,11040.0,56.5988,56.6187,56.569,56.569,11040.0
2017-10-25 13:35:00,56.96,56.96,56.87,56.9,33621.0,56.5789,56.5789,56.4895,56.5193,33621.0
2017-10-25 13:40:00,56.91,57.0,56.87,57.0,33084.0,56.5293,56.6187,56.4895,56.6187,33084.0
2017-10-25 13:45:00,56.99,57.05,56.97,57.01,40927.0,56.6087,56.6683,56.5889,56.6286,40927.0
2017-10-25 13:50:00,57.02,57.05,56.98,56.99,70203.0,56.6385,56.6683,56.5988,56.6087,70203.0
2017-10-25 13:55:00,56.99,57.04,56.95,56.95,191419.0,56.6087,56.6584,56.569,56.569,191419.0
2017-10-25 14:00:00,56.96,57.02,56.95,56.96,44473.0,56.5789,56.6385,56.569,56.5789,44473.0
2017-10-25 14:05:00,56.97,57.04,56.97,56.99,51591.0,56.5889,56.6584,56.5889,56.6087,51591.0
2017-10-25 14:10:00,56.99,57.03,56.98,57.02,46822.0,56.6087,56.6485,56.5988,56.6385,46822.0
2017-10-25 14:15:00,57.01,57.03,56.98,56.98,66445.0,56.6286,56.6485,56.5988,56.5988,66445.0
2017-10-25 14:20:00,56.98,57.01,56.97,57.0,25612.0,56.5988,56.6286,56.5889,56.6187,25612.0
2017-10-25 14:25:00,57.0,57.03,56.97,56.97,64987.0,56.6187,56.6485,56.5889,56.5889,64987.0
2017-10-25 14:30:00,56.98,57.01,56.93,57.0,30478.0,56.5988,56.6286,56.5491,56.6187,30478.0
2017-10-25 14:35:00,56.98,57.01,56.92,56.96,35713.0,56.5988,56.6286,56.5392,56.5789,35713.0
2017-10-25 14:40:00,56.96,57.0,56.95,56.98,20726.0,56.5789,56.6187,56.569,56.5988,20726.0
2017-10-25 14:45:00,56.98,56.99,56.95,56.98,19584.0,56.5988,56.6087,56.569,56.5988,19584.0
2017-10-25 14:50:00,56.98,57.01,56.96,57.0,51472.0,56.5988,56.6286,56.5789,56.6187,51472.0
2017-10-25 14:55:00,57.0,57.01,56.96,57.0,17345.0,56.6187,56.6286,56.5789,56.6187,17345.0
2017-10-25 15:00:00,56.99,57.03,56.92,56.98,76987.0,56.6087,56.6485,56.5392,56.5988,76987.0
2017-10-25 15:05:00,56.98,57.03,56.87,56.9,196719.0,56.5988,56.6485,56.4895,56.5193,196719.0
2017-10-25 15:10:00,56.9,57.02,56.85,56.89,441046.0,56.5193,56.6385,56.4697,56.5094,441046.0
2017-10-25 15:15:00,56.89,56.89,56.54,56.59,397756.0,56.5094,56.5094,56.1617,56.2114,397756.0
2017-10-25 15:20:00,56.6,56.8,56.54,56.78,175101.0,56.2213,56.42,56.1617,56.4001,175101.0
2017-10-25 15:25:00,56.78,56.81,56.75,56.78,177463.0,56.4001,56.4299,56.3703,56.4001,177463.0
2017-10-25 15:30:00,56.78,56.78,56.61,56.67,99257.0,56.4001,56.4001,56.2313,56.2909,99257.0
2017-10-25 15:35:00,56.67,56.69,56.58,56.59,93416.0,56.2909,56.3107,56.2015,56.2114,93416.0
2017-10-25 15:40:00,56.59,56.61,56.49,56.5,101716.0,56.2114,56.2313,56.1121,56.122,101716.0
2017-10-25 15:45:00,56.5,56.58,56.43,56.46,128224.0,56.122,56.2015,56.0525,56.0823,128224.0
2017-10-25 15:50:00,56.45,56.56,56.45,56.55,167237.0,56.0723,56.1816,56.0723,56.1717,167237.0
2017-10-25 15:55:00,56.54,56.7,56.54,56.68,283333.0,56.1617,56.3207,56.1617,56.3008,283333.0
2017-10-26 09:30:00,56.98,57.2,56.95,56.97,59434.0,56.5988,56.8173,56.569,56.5889,59434.0
2017-10-26 09:35:00,57.01,57.11,56.94,57.01,53174.0,56.6286,56.7279,56.5591,56.6286,53174.0
2017-10-26 09:40:00,57.01,57.01,56.87,57.0,41276.0,56.6286,56.6286,56.4895,56.6187,41276.0
2017-10-26 09:45:00,57.0,57.08,56.97,57.02,69172.0,56.6187,56.6981,56.5889,56.6385,69172.0
2017-10-26 09:50:00,57.02,57.02,56.87,56.87,29085.0,56.6385,56.6385,56.4895,56.4895,29085.0
2017-10-26 09:55:00,56.87,57.02,56.87,57.0,18000.0,56.4895,56.6385,56.4895,56.6187,18000.0
2017-10-26 10:00:00,57.01,57.02,56.95,56.99,21034.0,56.6286,56.6385,56.569,56.6087,21034.0
2017-10-26 10:05:00,56.98,56.99,56.73,56.8,53413.0,56.5988,56.6087,56.3505,56.42,53413.0
2017-10-26 10:10:00,56.82,56.87,56.7,56.77,25532.0,56.4399,56.4895,56.3207,56.3902,25532.0
2017-10-26 10:15:00,56.78,56.79,56.69,56.73,22004.0,56.4001,56.4101,56.3107,56.3505,22004.0
2017-10-26 10:20:00,56.73,56.8,56.64,56.8,20238.0,56.3505,56.42,56.2611,56.42,20238.0
2017-10-26 10:25:00,56.8,56.83,56.76,56.78,30924.0,56.42,56.4498,56.3803,56.4001,30924.0
2017-10-26 10:30:00,56.78,56.82,56.77,56.82,21538.0,56.4001,56.4399,56.3902,56.4399,21538.0
2017-10-26 10:35:00,56.82,56.86,56.77,56.85,24688.0,56.4399,56.4796,56.3902,56.4697,24688.0
2017-10-26 10:40:00,56.85,56.94,56.83,56.94,24091.0,56.4697,56.5591,56.4498,56.5591,24091.0
2017-10-26 10:45:00,56.96,56.99,56.93,56.98,22887.0,56.5789,56.6087,56.5491,56.5988,22887.0
2017-10-26 10:50:00,56.97,57.03,56.9,57.0,38864.0,56.5889,56.6485,56.5193,56.6187,38864.0
2017-10-26 10:55:00,57.01,57.02,56.97,56.99,33791.0,56.6286,56.6385,56.5889,56.6087,33791.0
2017-10-26 11:00:00,56.99,57.01,56.93,56.96,16997.0,56.6087,56.6286,56.5491,56.5789,16997.0
2017-10-26 11:05:00,56.95,56.96,56.9,56.92,19744.0,56.569,56.5789,56.5193,56.5392,19744.0
2017-10-26 11:10:00,56.93,56.98,56.93,56.96,26759.0,56.5491,56.5988,56.5491,56.5789,26759.0
2017-10-26 11:15:00,56.96,56.97,56.84,56.91,18972.0,56.5789,56.5889,56.4597,56.5293,18972.0
2017-10-26 11:20:00,56.91,56.95,56.89,56.93,15735.0,56.5293,56.569,56.5094,56.5491,15735.0
2017-10-26 11:25:00,56.93,57.05,56.92,56.97,29270.0,56.5491,56.6683,56.5392,56.5889,29270.0
2017-10-26 11:30:00,56.97,57.02,56.93,57.01,19321.0,56.5889,56.6385,56.5491,56.6286,19321.0
2017-10-26 11:35:00,57.01,57.02,56.92,56.97,39404.0,56.6286,56.6385,56.5392,56.5889,39404.0
2017-10-26 11:40:00,56.97,57.02,56.93,57.01,22419.0,56.5889,56.6385,56.5491,56.6286,22419.0
2017-10-26 11:45:00,57.0,57.04,56.99,57.01,40739.0,56.6187,56.6584,56.6087,56.6286,40739.0
2017-10-26 11:50:00,57.0,57.12,57.0,57.1,130094.0,56.6187,56.7379,56.6187,56.718,130094.0
2017-10-26 11:55:00,57.09,57.22,57.09,57.19,196211.0,56.7081,56.8372,56.7081,56.8074,196211.0
2017-10-26 12:00:00,57.19,57.2,57.11,57.15,42607.0,56.8074,56.8173,56.7279,56.7677,42607.0
2017-10-26 12:05:00,57.15,57.3,57.14,57.3,24110.0,56.7677,56.9167,56.7577,56.9167,24110.0
2017-10-26 12:10:00,57.31,57.32,57.27,57.3,21684.0,56.9266,56.9365,56.8869,56.9167,21684.0
2017-10-26 12:15:00,57.3,57.34,57.25,57.3,26323.0,56.9167,56.9564,56.867,56.9167,26323.0
2017-10-26 12:20:00,57.29,57.3,57.22,57.22,26369.0,56.9067,56.9167,56.8372,56.8372,26369.0
2017-10-26 12:25:00,57.23,57.23,57.19,57.22,22593.0,56.8471,56.8471,56.8074,56.8372,22593.0
2017-10-26 12:30:00,57.21,57.22,57.1,57.14,17672.0,56.8273,56.8372,56.718,56.7577,17672.0
2017-10-26 12:35:00,57.14,57.16,57.11,57.15,8900.0,56.7577,56.7776,56.7279,56.7677,8900.0
2017-10-26 12:40:00,57.15,57.17,57.14,57.15,13812.0,56.7677,56.7875,56.7577,56.7677,13812.0
2017-10-26 12:45:00,57.16,57.17,57.12,57.12,22148.0,56.7776,56.7875,56.7379,56.7379,22148.0
2017-10-26 12:50:00,57.12,57.16,57.11,57.15,13961.0,56.7379,56.7776,56.7279,56.7677,13961.0
2017-10-26 12:55:00,57.14,57.18,57.12,57.18,9310.0,56.7577,56.7975,56.7379,56.7975,9310.0
2017-10-26 13:00:00,57.17,57.18,57.09,57.12,20034.0,56.7875,56.7975,56.7081,56.7379,20034.0
2017-10-26 13:05:00,57.11,57.14,57.06,57.07,11421.0,56.7279,56.7577,56.6783,56.6882,11421.0
2017-10-26 13:10:00,57.07,57.12,57.07,57.12,10100.0,56.6882,56.7379,56.6882,56.7379,10100.0
2017-10-26 13:15:00,57.13,57.13,57.1,57.1,32459.0,56.7478,56.7478,56.718,56.718,32459.0
2017-10-26 13:20:00,57.1,57.11,57.07,57.09,7644.0,56.718,56.7279,56.6882,56.7081,7644.0
2017-10-26 13:25:00,57.09,57.16,57.09,57.16,11795.0,56.7081,56.7776,56.7081,56.7776,11795.0
2017-10-26 13:30:00,57.16,57.16,57.11,57.13,23665.0,56.7776,56.7776,56.7279,56.7478,23665.0
2017-10-26 13:35:00,57.13,57.16,57.03,57.04,30173.0,56.7478,56.7776,56.6485,56.6584,30173.0
2017-10-26 13:40:00,57.04,57.08,57.0,57.0,15178.0,56.6584,56.6981,56.6187,56.6187,15178.0
2017-10-26 13:45:00,57.01,57.08,57.01,57.04,12053.0,56.6286,56.6981,56.6286,56.6584,12053.0
2017-10-26 13:50:00,57.05,57.09,57.04,57.07,13233.0,56.6683,56.7081,56.6584,56.6882,13233.0
2017-10-26 13:55:00,57.07,57.1,57.03,57.08,11997.0,56.6882,56.718,56.6485,56.6981,11997.0
2017-10-26 14:00:00,57.07,57.1,57.06,57.1,16516.0,56.6882,56.718,56.6783,56.718,16516.0
2017-10-26 14:05:00,57.11,57.14,57.09,57.11,15786.0,56.7279,56.7577,56.7081,56.7279,15786.0
2017-10-26 14:10:00,57.12,57.17,57.12,57.15,58819.0,56.7379,56.7875,56.7379,56.7677,58819.0
2017-10-26 14:15:00,57.14,57.18,57.11,57.16,22364.0,56.7577,56.7975,56.7279,56.7776,22364.0
2017-10-26 14:20:00,57.17,57.22,57.17,57.18,24464.0,56.7875,56.8372,56.7875,56.7975,24464.0
2017-10-26 14:25:00,57.18,57.24,57.15,57.22,18817.0,56.7975,56.8571,56.7677,56.8372,18817.0
2017-10-26 14:30:00,57.22,57.23,57.2,57.23,23273.0,56.8372,56.8471,56.8173,56.8471,23273.0
2017-10-26 14:35:00,57.23,57.24,57.17,57.19,28428.0,56.8471,56.8571,56.7875,56.8074,28428.0
2017-10-26 14:40:00,57.18,57.19,57.09,57.12,36349.0,56.7975,56.8074,56.7081,56.7379,36349.0
2017-10-26 14:45:00,57.12,57.14,57.08,57.13,27671.0,56.7379,56.7577,56.6981,56.7478,27671.0
2017-10-26 14:50:00,57.12,57.13,57.05,57.12,43621.0,56.7379,56.7478,56.6683,56.7379,43621.0
2017-10-26 14:55:00,57.11,57.15,57.09,57.11,26368.0,56.7279,56.7677,56.7081,56.7279,26368.0
2017-10-26 15:00:00,57.11,57.15,57.1,57.14,71484.0,56.7279,56.7677,56.718,56.7577,71484.0
2017-10-26 15:05:00,57.12,57.15,57.11,57.11,28172.0,56.7379,56.7677,56.7279,56.7279,28172.0
2017-10-26 15:10:00,57.11,57.14,57.07,57.07,30383.0,56.7279,56.7577,56.6882,56.6882,30383.0
2017-10-26 15:15:00,57.07,57.08,57.02,57.06,25269.0,56.6882,56.6981,56.6385,56.6783,25269.0
2017-10-26 15:20:00,57.06,57.08,57.03,57.06,34842.0,56.6783,56.6981,56.6485,56.6783,34842.0
2017-10-26 15:25:00,57.07,57.09,57.0,57.02,73210.0,56.6882,56.7081,56.6187,56.6385,73210.0
2017-10-26 15:30:00,57.03,57.04,56.99,57.01,60439.0,56.6485,56.6584,56.6087,56.6286,60439.0
2017-10-26 15:35:00,57.0,57.01,56.87,56.9,50649.0,56.6187,56.6286,56.4895,56.5193,50649.0
2017-10-26 15:40:00,56.89,56.92,56.86,56.9,53552.0,56.5094,56.5392,56.4796,56.5193,53552.0
2017-10-26 15:45:00,56.9,56.92,56.8,56.82,96802.0,56.5193,56.5392,56.42,56.4399,96802.0
2017-10-26 15:50:00,56.82,56.86,56.8,56.85,123820.0,56.4399,56.4796,56.42,56.4697,123820.0
2017-10-26 15:55:00,56.84,56.85,56.71,56.74,176796.0,56.4597,56.4697,56.3306,56.3604,176796.0
2017-10-27 09:30:00,56.7,56.79,56.61,56.71,55903.0,56.3207,56.4101,56.2313,56.3306,55903.0
2017-10-27 09:35:00,56.73,56.77,56.63,56.66,25393.0,56.3505,56.3902,56.2511,56.2809,25393.0
2017-10-27 09:40:00,56.65,56.76,56.62,56.73,16251.0,56.271,56.3803,56.2412,56.3505,16251.0
2017-10-27 09:45:00,56.73,56.78,56.67,56.67,18140.0,56.3505,56.4001,56.2909,56.2909,18140.0
2017-10-27 09:50:00,56.67,56.7,56.59,56.66,33815.0,56.2909,56.3207,56.2114,56.2809,33815.0
2017-10-27 09:55:00,56.65,56.69,56.59,56.69,24545.0,56.271,56.3107,56.2114,56.3107,24545.0
2017-10-27 10:00:00,56.73,57.01,56.71,56.92,46088.0,56.3505,56.6286,56.3306,56.5392,46088.0
2017-10-27 10:05:00,56.94,56.97,56.82,56.97,25745.0,56.5591,56.5889,56.4399,56.5889,25745.0
2017-10-27 10:10:00,56.96,56.97,56.88,56.96,31161.0,56.5789,56.5889,56.4995,56.5789,31161.0
2017-10-27 10:15:00,56.93,56.95,56.86,56.93,27162.0,56.5491,56.569,56.4796,56.5491,27162.0
2017-10-27 10:20:00,56.93,57.01,56.89,56.93,45082.0,56.5491,56.6286,56.5094,56.5491,45082.0
2017-10-27 10:25:00,56.95,56.96,56.87,56.94,17486.0,56.569,56.5789,56.4895,56.5591,17486.0
2017-10-27 10:30:00,56.96,57.0,56.94,56.96,10340.0,56.5789,56.6187,56.5591,56.5789,10340.0
2017-10-27 10:35:00,56.97,57.0,56.92,56.97,27043.0,56.5889,56.6187,56.5392,56.5889,27043.0
2017-10-27 10:40:00,56.98,57.15,56.98,57.13,45747.0,56.5988,56.7677,56.5988,56.7478,45747.0
2017-10-27 10:45:00,57.13,57.13,57.04,57.1,26108.0,56.7478,56.7478,56.6584,56.718,26108.0
2017-10-27 10:50:00,57.1,57.12,56.91,56.91,45136.0,56.718,56.7379,56.5293,56.5293,45136.0
2017-10-27 10:55:00,56.91,57.0,56.91,56.94,18665.0,56.5293,56.6187,56.5293,56.5591,18665.0
2017-10-27 11:00:00,56.94,56.96,56.9,56.94,21606.0,56.5591,56.5789,56.5193,56.5591,21606.0
2017-10-27 11:05:00,56.95,56.98,56.86,56.86,64414.0,56.569,56.5988,56.4796,56.4796,64414.0
2017-10-27 11:10:00,56.87,56.95,56.86,56.9,29601.0,56.4895,56.569,56.4796,56.5193,29601.0
2017-10-27 11:15:00,56.89,56.96,56.86,56.93,10978.0,56.5094,56.5789,56.4796,56.5491,10978.0
2017-10-27 11:20:00,56.93,56.97,56.9,56.91,18473.0,56.5491,56.5889,56.5193,56.5293,18473.0
2017-10-27 11:25:00,56.9,56.96,56.89,56.93,26484.0,56.5193,56.5789,56.5094,56.5491,26484.0
2017-10-27 11:30:00,56.92,56.93,56.89,56.93,22684.0,56.5392,56.5491,56.5094,56.5491,22684.0
2017-10-27 11:35:00,56.91,56.93,56.87,56.89,30939.0,56.5293,56.5491,56.4895,56.5094,30939.0
2017-10-27 11:40:00,56.89,56.91,56.8,56.82,26041.0,56.5094,56.5293,56.42,56.4399,26041.0
2017-10-27 11:45:00,56.81,56.88,56.81,56.87,13339.0,56.4299,56.4995,56.4299,56.4895,13339.0
2017-10-27 11:50:00,56.88,56.93,56.87,56.92,11798.0,56.4995,56.5491,56.4895,56.5392,11798.0
2017-10-27 11:55:00,56.92,56.94,56.88,56.91,20277.0,56.5392,56.5591,56.4995,56.5293,20277.0
2017-10-27 12:00:00,56.91,56.92,56.85,56.87,11313.0,56.5293,56.5392,56.4697,56.4895,11313.0
2017-10-27 12:05:00,56.87,56.91,56.85,56.91,20026.0,56.4895,56.5293,56.4697,56.5293,20026.0
2017-10-27 12:10:00,56.91,56.94,56.89,56.94,8974.0,56.5293,56.5591,56.5094,56.5591,8974.0
2017-10-27 12:15:00,56.94,56.97,56.92,56.97,29018.0,56.5591,56.5889,56.5392,56.5889,29018.0
2017-10-27 12:20:00,56.97,56.98,56.94,56.98,60731.0,56.5889,56.5988,56.5591,56.5988,60731.0
2017-10-27 12:25:00,56.98,57.02,56.97,56.99,31141.0,56.5988,56.6385,56.5889,56.6087,31141.0
2017-10-27 12:30:00,56.99,57.03,56.98,57.0,32472.0,56.6087,56.6485,56.5988,56.6187,32472.0
2017-10-27 12:35:00,57.0,57.04,56.99,57.01,27849.0,56.6187,56.6584,56.6087,56.6286,27849.0
2017-10-27 12:40:00,57.01,57.1,57.0,57.07,120237.0,56.6286,56.718,56.6187,56.6882,120237.0
2017-10-27 12:45:00,57.06,57.15,57.06,57.15,17358.0,56.6783,56.7677,56.6783,56.7677,17358.0
2017-10-27 12:50:00,57.14,57.17,57.11,57.17,18076.0,56.7577,56.7875,56.7279,56.7875,18076.0
2017-10-27 12:55:00,57.16,57.22,57.16,57.19,10703.0,56.7776,56.8372,56.7776,56.8074,10703.0
2017-10-27 13:00:00,57.19,57.2,57.17,57.18,10502.0,56.8074,56.8173,56.7875,56.7975,10502.0
2017-10-27 13:05:00,57.18,57.23,57.17,57.21,17311.0,56.7975,56.8471,56.7875,56.8273,17311.0
2017-10-27 13:10:00,57.2,57.24,57.2,57.24,16746.0,56.8173,56.8571,56.8173,56.8571,16746.0
2017-10-27 13:15:00,57.24,57.24,57.2,57.22,14138.0,56.8571,56.8571,56.8173,56.8372,14138.0
2017-10-27 13:20:00,57.23,57.24,57.22,57.23,12908.0,56.8471,56.8571,56.8372,56.8471,12908.0
2017-10-27 13:25:00,57.23,57.26,57.23,57.24,16386.0,56.8471,56.8769,56.8471,56.8571,16386.0
2017-10-27 13:30:00,57.25,57.25,57.21,57.23,14217.0,56.867,56.867,56.8273,56.8471,14217.0
2017-10-27 13:35:00,57.23,57.27,57.21,57.21,54512.0,56.8471,56.8869,56.8273,56.8273,54512.0
2017-10-27 13:40:00,57.22,57.23,57.18,57.21,20945.0,56.8372,56.8471,56.7975,56.8273,20945.0
2017-10-27 13:45:00,57.21,57.24,57.21,57.22,13497.0,56.8273,56.8571,56.8273,56.8372,13497.0
2017-10-27 13:50:00,57.22,57.26,57.22,57.25,26359.0,56.8372,56.8769,56.8372,56.867,26359.0
2017-10-27 13:55:00,57.26,57.28,57.24,57.26,26286.0,56.8769,56.8968,56.8571,56.8769,26286.0
2017-10-27 14:00:00,57.26,57.26,57.17,57.18,26627.0,56.8769,56.8769,56.7875,56.7975,26627.0
2017-10-27 14:05:00,57.17,57.17,57.05,57.06,25993.0,56.7875,56.7875,56.6683,56.6783,25993.0
2017-10-27 14:10:00,57.05,57.09,56.97,56.97,57525.0,56.6683,56.7081,56.5889,56.5889,57525.0
2017-10-27 14:15:00,56.98,57.02,56.96,57.02,26879.0,56.5988,56.6385,56.5789,56.6385,26879.0
2017-10-27 14:20:00,57.03,57.15,57.03,57.11,32432.0,56.6485,56.7677,56.6485,56.7279,32432.0
2017-10-27 14:25:00,57.12,57.13,57.08,57.09,22919.0,56.7379,56.7478,56.6981,56.7081,22919.0
2017-10-27 14:30:00,57.08,57.11,57.04,57.05,20495.0,56.6981,56.7279,56.6584,56.6683,20495.0
2017-10-27 14:35:00,57.06,57.06,57.01,57.01,13794.0,56.6783,56.6783,56.6286,56.6286,13794.0
2017-10-27 14:40:00,57.01,57.04,56.98,57.04,14555.0,56.6286,56.6584,56.5988,56.6584,14555.0
2017-10-27 14:45:00,57.04,57.04,57.0,57.04,25009.0,56.6584,56.6584,56.6187,56.6584,25009.0
2017-10-27 14:50:00,57.03,57.07,57.02,57.06,17178.0,56.6485,56.6882,56.6385,56.6783,17178.0
2017-10-27 14:55:00,57.06,57.11,57.04,57.1,23639.0,56.6783,56.7279,56.6584,56.718,23639.0
2017-10-27 15:00:00,57.1,57.1,57.07,57.09,15920.0,56.718,56.718,56.6882,56.7081,15920.0
2017-10-27 15:05:00,57.09,57.1,57.04,57.08,23562.0,56.7081,56.718,56.6584,56.6981,23562.0
2017-10-27 15:10:00,57.08,57.12,57.07,57.11,28427.0,56.6981,56.7379,56.6882,56.7279,28427.0
2017-10-27 15:15:00,57.11,57.13,57.08,57.11,24831.0,56.7279,56.7478,56.6981,56.7279,24831.0
2017-10-27 15:20:00,57.12,57.12,57.09,57.1,22067.0,56.7379,56.7379,56.7081,56.718,22067.0
2017-10-27 15:25:00,57.1,57.16,57.09,57.16,25883.0,56.718,56.7776,56.7081,56.7776,25883.0
2017-10-27 15:30:00,57.16,57.16,57.05,57.08,53732.0,56.7776,56.7776,56.6683,56.6981,53732.0
2017-10-27 15:35:00,57.09,57.11,57.04,57.06,35300.0,56.7081,56.7279,56.6584,56.6783,35300.0
2017-10-27 15:40:00,57.06,57.07,57.03,57.06,59699.0,56.6783,56.6882,56.6485,56.6783,59699.0
2017-10-27 15:45:00,57.06,57.16,57.06,57.13,104791.0,56.6783,56.7776,56.6783,56.7478,104791.0
2017-10-27 15:50:00,57.13,57.15,57.1,57.12,130800.0,56.7478,56.7677,56.718,56.7379,130800.0
2017-10-27 15:55:00,57.12,57.15,57.06,57.12,195791.0,56.7379,56.7677,56.6783,56.7379,195791.0
2017-10-30 09:30:00,57.01,57.14,56.88,57.06,43094.0,56.6286,56.7577,56.4995,56.6783,43094.0
2017-10-30 09:35:00,57.07,57.1,56.97,56.98,23065.0,56.6882,56.718,56.5889,56.5988,23065.0
2017-10-30 09:40:00,56.99,57.06,56.92,57.01,20607.0,56.6087,56.6783,56.5392,56.6286,20607.0
2017-10-30 09:45:00,57.01,57.01,56.83,56.85,37660.0,56.6286,56.6286,56.4498,56.4697,37660.0
2017-10-30 09:50:00,56.84,56.84,56.71,56.77,49147.0,56.4597,56.4597,56.3306,56.3902,49147.0
2017-10-30 09:55:00,56.77,56.87,56.71,56.72,52084.0,56.3902,56.4895,56.3306,56.3405,52084.0
2017-10-30 10:00:00,56.73,56.84,56.7,56.81,29671.0,56.3505,56.4597,56.3207,56.4299,29671.0
2017-10-30 10:05:00,56.81,56.84,56.74,56.75,37488.0,56.4299,56.4597,56.3604,56.3703,37488.0
2017-10-30 10:10:00,56.75,56.87,56.74,56.86,23403.0,56.3703,56.4895,56.3604,56.4796,23403.0
2017-10-30 10:15:00,56.87,57.0,56.82,56.99,33517.0,56.4895,56.6187,56.4399,56.6087,33517.0
2017-10-30 10:20:00,56.99,57.06,56.95,57.0,28969.0,56.6087,56.6783,56.569,56.6187,28969.0
2017-10-30 10:25:00,57.0,57.01,56.89,56.98,26264.0,56.6187,56.6286,56.5094,56.5988,26264.0
2017-10-30 10:30:00,56.97,57.01,56.93,57.01,31736.0,56.5889,56.6286,56.5491,56.6286,31736.0
2017-10-30 10:35:00,57.0,57.04,56.95,57.03,24929.0,56.6187,56.6584,56.569,56.6485,24929.0
2017-10-30 10:40:00,57.04,57.26,57.01,57.26,76021.0,56.6584,56.8769,56.6286,56.8769,76021.0
2017-10-30 10:45:00,57.26,57.26,57.17,57.25,67677.0,56.8769,56.8769,56.7875,56.867,67677.0
2017-10-30 10:50:00,57.25,57.4,57.25,57.35,61038.0,56.867,57.016,56.867,56.9663,61038.0
2017-10-30 10:55:00,57.35,57.37,57.15,57.16,82490.0,56.9663,56.9862,56.7677,56.7776,82490.0
2017-10-30 11:00:00,57.15,57.2,57.03,57.05,36452.0,56.7677,56.8173,56.6485,56.6683,36452.0
2017-10-30 11:05:00,57.05,57.11,57.02,57.06,24121.0,56.6683,56.7279,56.6385,56.6783,24121.0
2017-10-30 11:10:00,57.07,57.09,57.04,57.09,16294.0,56.6882,56.7081,56.6584,56.7081,16294.0
2017-10-30 11:15:00,57.09,57.13,57.03,57.07,24214.0,56.7081,56.7478,56.6485,56.6882,24214.0
2017-10-30 11:20:00,57.07,57.11,56.96,56.98,17821.0,56.6882,56.7279,56.5789,56.5988,17821.0
2017-10-30 11:25:00,56.98,57.07,56.98,57.05,22031.0,56.5988,56.6882,56.5988,56.6683,22031.0
2017-10-30 11:30:00,57.06,57.09,56.96,56.98,23661.0,56.6783,56.7081,56.5789,56.5988,23661.0
2017-10-30 11:35:00,56.98,57.01,56.96,56.97,30030.0,56.5988,56.6286,56.5789,56.5889,30030.0
2017-10-30 11:40:00,56.97,56.99,56.92,56.98,32321.0,56.5889,56.6087,56.5392,56.5988,32321.0
2017-10-30 11:45:00,56.97,56.98,56.93,56.95,28864.0,56.5889,56.5988,56.5491,56.569,28864.0
2017-10-30 11:50:00,56.94,56.97,56.92,56.94,15980.0,56.5591,56.5889,56.5392,56.5591,15980.0
2017-10-30 11:55:00,56.95,57.06,56.95,57.02,74969.0,56.569,56.6783,56.569,56.6385,74969.0
2017-10-30 12:00:00,57.02,57.05,56.97,57.03,58293.0,56.6385,56.6683,56.5889,56.6485,58293.0
2017-10-30 12:05:00,57.03,57.05,56.99,57.01,25412.0,56.6485,56.6683,56.6087,56.6286,25412.0
2017-10-30 12:10:00,57.01,57.09,57.0,57.07,35652.0,56.6286,56.7081,56.6187,56.6882,35652.0
2017-10-30 12:15:00,57.08,57.09,57.04,57.08,22191.0,56.6981,56.7081,56.6584,56.6981,22191.0
2017-10-30 12:20:00,57.08,57.16,57.07,57.16,17713.0,56.6981,56.7776,56.6882,56.7776,17713.0
2017-10-30 12:25:00,57.15,57.16,57.07,57.15,40267.0,56.7677,56.7776,56.6882,56.7677,40267.0
2017-10-30 12:30:00,57.14,57.14,57.02,57.05,24532.0,56.7577,56.7577,56.6385,56.6683,24532.0
2017-10-30 12:35:00,57.05,57.12,57.05,57.07,14487.0,56.6683,56.7379,56.6683,56.6882,14487.0
2017-10-30 12:40:00,57.07,57.13,57.06,57.11,10366.0,56.6882,56.7478,56.6783,56.7279,10366.0
2017-10-30 12:45:00,57.11,57.17,57.09,57.16,13768.0,56.7279,56.7875,56.7081,56.7776,13768.0
2017-10-30 12:50:00,57.16,57.24,57.14,57.22,40350.0,56.7776,56.8571,56.7577,56.8372,40350.0
2017-10-30 12:55:00,57.22,57.22,57.15,57.15,20378.0,56.8372,56.8372,56.7677,56.7677,20378.0
2017-10-30 13:00:00,57.16,57.21,57.15,57.15,30884.0,56.7776,56.8273,56.7677,56.7677,30884.0
2017-10-30 13:05:00,57.15,57.2,57.14,57.2,15056.0,56.7677,56.8173,56.7577,56.8173,15056.0
2017-10-30 13:10:00,57.19,57.22,57.15,57.21,20432.0,56.8074,56.8372,56.7677,56.8273,20432.0
2017-10-30 13:15:00,57.21,57.39,57.2,57.39,62115.0,56.8273,57.006,56.8173,57.006,62115.0
2017-10-30 13:20:00,57.39,57.56,57.39,57.53,53817.0,57.006,57.1749,57.006,57.1451,53817.0
2017-10-30 13:25:00,57.53,57.55,57.48,57.5,30552.0,57.1451,57.165,57.0954,57.1153,30552.0
2017-10-30 13:30:00,57.5,57.54,57.43,57.47,39975.0,57.1153,57.155,57.0458,57.0855,39975.0
2017-10-30 13:35:00,57.47,57.56,57.45,57.55,37080.0,57.0855,57.1749,57.0656,57.165,37080.0
2017-10-30 13:40:00,57.55,57.57,57.53,57.55,20223.0,57.165,57.1848,57.1451,57.165,20223.0
2017-10-30 13:45:00,57.54,57.55,57.51,57.53,12143.0,57.155,57.165,57.1252,57.1451,12143.0
2017-10-30 13:50:00,57.52,57.54,57.47,57.51,39120.0,57.1352,57.155,57.0855,57.1252,39120.0
2017-10-30 13:55:00,57.51,57.53,57.43,57.46,32442.0,57.1252,57.1451,57.0458,57.0756,32442.0
2017-10-30 14:00:00,57.46,57.5,57.37,57.38,30997.0,57.0756,57.1153,56.9862,56.9961,30997.0
2017-10-30 14:05:00,57.4,57.41,57.36,57.4,18907.0,57.016,57.0259,56.9762,57.016,18907.0
2017-10-30 14:10:00,57.4,57.47,57.37,57.44,35495.0,57.016,57.0855,56.9862,57.0557,35495.0
2017-10-30 14:15:00,57.45,57.47,57.4,57.45,42151.0,57.0656,57.0855,57.016,57.0656,42151.0
2017-10-30 14:20:00,57.45,57.45,57.39,57.41,28474.0,57.0656,57.0656,57.006,57.0259,28474.0
2017-10-30 14:25:00,57.4,57.4,57.29,57.3,27004.0,57.016,57.016,56.9067,56.9167,27004.0
2017-10-30 14:30:00,57.3,57.34,57.23,57.32,29993.0,56.9167,56.9564,56.8471,56.9365,29993.0
2017-10-30 14:35:00,57.33,57.35,57.3,57.32,22140.0,56.9464,56.9663,56.9167,56.9365,22140.0
2017-10-30 14:40:00,57.32,57.36,57.3,57.34,34478.0,56.9365,56.9762,56.9167,56.9564,34478.0
2017-10-30 14:45:00,57.34,57.4,57.32,57.4,35232.0,56.9564,57.016,56.9365,57.016,35232.0
2017-10-30 14:50:00,57.4,57.43,57.31,57.34,31370.0,57.016,57.0458,56.9266,56.9564,31370.0
2017-10-30 14:55:00,57.33,57.37,57.25,57.28,53294.0,56.9464,56.9862,56.867,56.8968,53294.0
2017-10-30 15:00:00,57.28,57.31,57.23,57.23,45988.0,56.8968,56.9266,56.8471,56.8471,45988.0
2017-10-30 15:05:00,57.22,57.27,57.22,57.23,42379.0,56.8372,56.8869,56.8372,56.8471,42379.0
2017-10-30 15:10:00,57.23,57.3,57.23,57.3,31367.0,56.8471,56.9167,56.8471,56.9167,31367.0
2017-10-30 15:15:00,57.3,57.31,57.28,57.3,29155.0,56.9167,56.9266,56.8968,56.9167,29155.0
2017-10-30 15:20:00,57.31,57.38,57.29,57.37,53098.0,56.9266,56.9961,56.9067,56.9862,53098.0
2017-10-30 15:25:00,57.37,57.4,57.34,57.4,40747.0,56.9862,57.016,56.9564,57.016,40747.0
2017-10-30 15:30:00,57.41,57.41,57.37,57.4,41588.0,57.0259,57.0259,56.9862,57.016,41588.0
2017-10-30 15:35:00,57.4,57.43,57.36,57.4,59241.0,57.016,57.0458,56.9762,57.016,59241.0
2017-10-30 15:40:00,57.39,57.43,57.36,57.43,51386.0,57.006,57.0458,56.9762,57.0458,51386.0
2017-10-30 15:45:00,57.43,57.47,57.42,57.46,64417.0,57.0458,57.0855,57.0358,57.0756,64417.0
2017-10-30 15:50:00,57.46,57.46,57.34,57.4,107476.0,57.0756,57.0756,56.9564,57.016,107476.0
2017-10-30 15:55:00,57.4,57.41,57.27,57.28,249941.0,57.016,57.0259,56.8869,56.8968,249941.0
2017-10-31 09:30:00,57.26,57.26,57.01,57.08,59570.0,56.8769,56.8769,56.6286,56.6981,59570.0
2017-10-31 09:35:00,57.08,57.26,57.08,57.19,29943.0,56.6981,56.8769,56.6981,56.8074,29943.0
2017-10-31 09:40:00,57.2,57.2,57.08,57.15,41741.0,56.8173,56.8173,56.6981,56.7677,41741.0
2017-10-31 09:45:00,57.15,57.17,56.97,57.13,42040.0,56.7677,56.7875,56.5889,56.7478,42040.0
2017-10-31 09:50:00,57.14,57.19,57.1,57.12,12898.0,56.7577,56.8074,56.718,56.7379,12898.0
2017-10-31 09:55:00,57.13,57.15,57.04,57.06,98783.0,56.7478,56.7677,56.6584,56.6783,98783.0
2017-10-31 10:00:00,57.08,57.11,57.05,57.08,24180.0,56.6981,56.7279,56.6683,56.6981,24180.0
2017-10-31 10:05:00,57.08,57.12,57.01,57.05,30353.0,56.6981,56.7379,56.6286,56.6683,30353.0
2017-10-31 10:10:00,57.04,57.1,57.03,57.1,69805.0,56.6584,56.718,56.6485,56.718,69805.0
2017-10-31 10:15:00,57.1,57.24,57.1,57.24,21546.0,56.718,56.8571,56.718,56.8571,21546.0
2017-10-31 10:20:00,57.24,57.32,57.22,57.29,49509.0,56.8571,56.9365,56.8372,56.9067,49509.0
2017-10-31 10:25:00,57.28,57.3,57.2,57.23,27397.0,56.8968,56.9167,56.8173,56.8471,27397.0
2017-10-31 10:30:00,57.23,57.27,57.2,57.2,20343.0,56.8471,56.8869,56.8173,56.8173,20343.0
2017-10-31 10:35:00,57.2,57.21,57.13,57.2,31507.0,56.8173,56.8273,56.7478,56.8173,31507.0
2017-10-31 10:40:00,57.21,57.21,57.16,57.19,9559.0,56.8273,56.8273,56.7776,56.8074,9559.0
2017-10-31 10:45:00,57.18,57.25,57.18,57.21,17217.0,56.7975,56.867,56.7975,56.8273,17217.0
2017-10-31 10:50:00,57.2,57.21,57.09,57.1,21613.0,56.8173,56.8273,56.7081,56.718,21613.0
2017-10-31 10:55:00,57.09,57.12,57.08,57.1,24456.0,56.7081,56.7379,56.6981,56.718,24456.0
2017-10-31 11:00:00,57.1,57.12,57.08,57.1,38403.0,56.718,56.7379,56.6981,56.718,38403.0
2017-10-31 11:05:00,57.1,57.18,57.09,57.12,22758.0,56.718,56.7975,56.7081,56.7379,22758.0
2017-10-31 11:10:00,57.12,57.15,57.11,57.13,19996.0,56.7379,56.7677,56.7279,56.7478,19996.0
2017-10-31 11:15:00,57.13,57.14,57.11,57.12,14235.0,56.7478,56.7577,56.7279,56.7379,14235.0
2017-10-31 11:20:00,57.12,57.16,57.1,57.15,18117.0,56.7379,56.7776,56.718,56.7677,18117.0
2017-10-31 11:25:00,57.14,57.16,57.11,57.13,16232.0,56.7577,56.7776,56.7279,56.7478,16232.0
2017-10-31 11:30:00,57.12,57.16,57.09,57.13,13833.0,56.7379,56.7776,56.7081,56.7478,13833.0
2017-10-31 11:35:00,57.13,57.17,57.11,57.14,17922.0,56.7478,56.7875,56.7279,56.7577,17922.0
2017-10-31 11:40:00,57.15,57.19,57.1,57.12,53564.0,56.7677,56.8074,56.718,56.7379,53564.0
2017-10-31 11:45:00,57.12,57.22,57.12,57.2,24805.0,56.7379,56.8372,56.7379,56.8173,24805.0
2017-10-31 11:50:00,57.2,57.22,57.18,57.2,18954.0,56.8173,56.8372,56.7975,56.8173,18954.0
2017-10-31 11:55:00,57.2,57.21,57.17,57.21,15438.0,56.8173,56.8273,56.7875,56.8273,15438.0
2017-10-31 12:00:00,57.21,57.24,57.2,57.24,36667.0,56.8273,56.8571,56.8173,56.8571,36667.0
2017-10-31 12:05:00,57.23,57.23,57.16,57.19,14225.0,56.8471,56.8471,56.7776,56.8074,14225.0
2017-10-31 12:10:00,57.19,57.26,57.19,57.23,14288.0,56.8074,56.8769,56.8074,56.8471,14288.0
2017-10-31 12:15:00,57.23,57.24,57.16,57.19,20053.0,56.8471,56.8571,56.7776,56.8074,20053.0
2017-10-31 12:20:00,57.18,57.22,57.15,57.18,26631.0,56.7975,56.8372,56.7677,56.7975,26631.0
2017-10-31 12:25:00,57.17,57.21,57.15,57.16,10428.0,56.7875,56.8273,56.7677,56.7776,10428.0
2017-10-31 12:30:00,57.16,57.2,57.13,57.19,10019.0,56.7776,56.8173,56.7478,56.8074,10019.0
2017-10-31 12:35:00,57.19,57.2,57.17,57.2,10447.0,56.8074,56.8173,56.7875,56.8173,10447.0
2017-10-31 12:40:00,57.2,57.26,57.19,57.21,14755.0,56.8173,56.8769,56.8074,56.8273,14755.0
2017-10-31 12:45:00,57.21,57.23,57.19,57.2,10056.0,56.8273,56.8471,56.8074,56.8173,10056.0
2017-10-31 12:50:00,57.19,57.2,57.14,57.15,16944.0,56.8074,56.8173,56.7577,56.7677,16944.0
2017-10-31 12:55:00,57.15,57.17,57.14,57.16,8659.0,56.7677,56.7875,56.7577,56.7776,8659.0
2017-10-31 13:00:00,57.16,57.24,57.16,57.22,12889.0,56.7776,56.8571,56.7776,56.8372,12889.0
2017-10-31 13:05:00,57.21,57.22,57.19,57.19,7595.0,56.8273,56.8372,56.8074,56.8074,7595.0
2017-10-31 13:10:00,57.2,57.24,57.18,57.22,52584.0,56.8173,56.8571,56.7975,56.8372,52584.0
2017-10-31 13:15:00,57.23,57.25,57.21,57.22,16831.0,56.8471,56.867,56.8273,56.8372,16831.0
2017-10-31 13:20:00,57.22,57.24,57.2,57.22,8672.0,56.8372,56.8571,56.8173,56.8372,8672.0
2017-10-31 13:25:00,57.22,57.23,57.15,57.17,13574.0,56.8372,56.8471,56.7677,56.7875,13574.0
2017-10-31 13:30:00,57.17,57.17,57.12,57.13,9152.0,56.7875,56.7875,56.7379,56.7478,9152.0
2017-10-31 13:35:00,57.13,57.28,57.13,57.26,24261.0,56.7478,56.8968,56.7478,56.8769,24261.0
2017-10-31 13:40:00,57.26,57.27,57.22,57.24,7666.0,56.8769,56.8869,56.8372,56.8571,7666.0
2017-10-31 13:45:00,57.24,57.26,57.22,57.25,13560.0,56.8571,56.8769,56.8372,56.867,13560.0
2017-10-31 13:50:00,57.25,57.28,57.22,57.26,16195.0,56.867,56.8968,56.8372,56.8769,16195.0
2017-10-31 13:55:00,57.25,57.26,57.2,57.23,9692.0,56.867,56.8769,56.8173,56.8471,9692.0
2017-10-31 14:00:00,57.22,57.22,57.15,57.18,13661.0,56.8372,56.8372,56.7677,56.7975,13661.0
2017-10-31 14:05:00,57.17,57.18,57.09,57.1,25428.0,56.7875,56.7975,56.7081,56.718,25428.0
2017-10-31 14:10:00,57.11,57.14,57.06,57.12,28206.0,56.7279,56.7577,56.6783,56.7379,28206.0
2017-10-31 14:15:00,57.12,57.13,57.09,57.11,16692.0,56.7379,56.7478,56.7081,56.7279,16692.0
2017-10-31 14:20:00,57.11,57.11,57.06,57.06,20152.0,56.7279,56.7279,56.6783,56.6783,20152.0
2017-10-31 14:25:00,57.06,57.11,57.06,57.09,15005.0,56.6783,56.7279,56.6783,56.7081,15005.0
2017-10-31 14:30:00,57.09,57.13,57.08,57.1,23660.0,56.7081,56.7478,56.6981,56.718,23660.0
2017-10-31 14:35:00,57.1,57.14,57.09,57.1,25734.0,56.718,56.7577,56.7081,56.718,25734.0
2017-10-31 14:40:00,57.11,57.15,57.09,57.13,17130.0,56.7279,56.7677,56.7081,56.7478,17130.0
2017-10-31 14:45:00,57.15,57.15,57.09,57.15,33725.0,56.7677,56.7677,56.7081,56.7677,33725.0
2017-10-31 14:50:00,57.14,57.17,57.13,57.16,34504.0,56.7577,56.7875,56.7478,56.7776,34504.0
2017-10-31 14:55:00,57.16,57.18,57.14,57.16,22053.0,56.7776,56.7975,56.7577,56.7776,22053.0
2017-10-31 15:00:00,57.16,57.23,57.16,57.22,42505.0,56.7776,56.8471,56.7776,56.8372,42505.0
2017-10-31 15:05:00,57.22,57.23,57.15,57.21,42549.0,56.8372,56.8471,56.7677,56.8273,42549.0
2017-10-31 15:10:00,57.21,57.31,57.17,57.3,35600.0,56.8273,56.9266,56.7875,56.9167,35600.0
2017-10-31 15:15:00,57.31,57.34,57.29,57.31,41417.0,56.9266,56.9564,56.9067,56.9266,41417.0
2017-10-31 15:20:00,57.32,57.36,57.31,57.36,32960.0,56.9365,56.9762,56.9266,56.9762,32960.0
2017-10-31 15:25:00,57.35,58.38,57.35,58.24,859474.0,56.9663,57.9894,56.9663,57.8504,859474.0
2017-10-31 15:30:00,58.24,58.25,57.31,57.37,297124.0,57.8504,57.8603,56.9266,56.9862,297124.0
2017-10-31 15:35:00,57.39,57.45,57.1,57.27,208761.0,57.006,57.0656,56.718,56.8869,208761.0
2017-10-31 15:40:00,57.27,57.4,57.25,57.39,128046.0,56.8869,57.016,56.867,57.006,128046.0
2017-10-31 15:45:00,57.39,57.55,57.35,57.49,151328.0,57.006,57.165,56.9663,57.1054,151328.0
2017-10-31 15:50:00,57.48,57.62,57.44,57.59,214415.0,57.0954,57.2345,57.0557,57.2047,214415.0
2017-10-31 15:55:00,57.6,57.82,57.58,57.76,550083.0,57.2146,57.4332,57.1948,57.3736,550083.0
2017-11-01 09:30:00,57.61,57.68,57.42,57.45,88444.0,57.2246,57.2941,57.0358,57.0656,88444.0
2017-11-01 09:35:00,57.47,57.48,57.24,57.27,58083.0,57.0855,57.0954,56.8571,56.8869,58083.0
2017-11-01 09:40:00,57.25,57.42,57.25,57.26,40664.0,56.867,57.0358,56.867,56.8769,40664.0
2017-11-01 09:45:00,57.26,57.42,57.24,57.41,52144.0,56.8769,57.0358,56.8571,57.0259,52144.0
2017-11-01 09:50:00,57.4,57.45,57.35,57.43,50003.0,57.016,57.0656,56.9663,57.0458,50003.0
2017-11-01 09:55:00,57.41,57.57,57.41,57.57,49818.0,57.0259,57.1848,57.0259,57.1848,49818.0
2017-11-01 10:00:00,57.57,57.68,57.57,57.68,42262.0,57.1848,57.2941,57.1848,57.2941,42262.0
2017-11-01 10:05:00,57.66,57.66,57.4,57.41,58572.0,57.2742,57.2742,57.016,57.0259,58572.0
2017-11-01 10:10:00,57.41,57.58,57.39,57.48,66659.0,57.0259,57.1948,57.006,57.0954,66659.0
2017-11-01 10:15:00,57.48,57.51,57.44,57.46,58548.0,57.0954,57.1252,57.0557,57.0756,58548.0
2017-11-01 10:20:00,57.47,57.58,57.46,57.57,36663.0,57.0855,57.1948,57.0756,57.1848,36663.0
2017-11-01 10:25:00,57.56,57.57,57.33,57.33,37087.0,57.1749,57.1848,56.9464,56.9464,37087.0
2017-11-01 10:30:00,57.3,57.38,57.29,57.33,36039.0,56.9167,56.9961,56.9067,56.9464,36039.0
2017-11-01 10:35:00,57.35,57.45,57.35,57.45,41109.0,56.9663,57.0656,56.9663,57.0656,41109.0
2017-11-01 10:40:00,57.45,57.51,57.42,57.51,46454.0,57.0656,57.1252,57.0358,57.1252,46454.0
2017-11-01 10:45:00,57.52,57.59,57.48,57.54,38072.0,57.1352,57.2047,57.0954,57.155,38072.0
2017-11-01 10:50:00,57.53,57.66,57.51,57.63,23232.0,57.1451,57.2742,57.1252,57.2444,23232.0
2017-11-01 10:55:00,57.63,57.63,57.48,57.51,61535.0,57.2444,57.2444,57.0954,57.1252,61535.0
2017-11-01 11:00:00,57.51,57.54,57.38,57.38,21821.0,57.1252,57.155,56.9961,56.9961,21821.0
2017-11-01 11:05:00,57.39,57.41,57.28,57.31,27866.0,57.006,57.0259,56.8968,56.9266,27866.0
2017-11-01 11:10:00,57.31,57.31,57.22,57.26,30519.0,56.9266,56.9266,56.8372,56.8769,30519.0
2017-11-01 11:15:00,57.26,57.27,57.22,57.26,26896.0,56.8769,56.8869,56.8372,56.8769,26896.0
2017-11-01 11:20:00,57.26,57.3,57.2,57.21,32162.0,56.8769,56.9167,56.8173,56.8273,32162.0
2017-11-01 11:25:00,57.21,57.22,57.17,57.21,17849.0,56.8273,56.8372,56.7875,56.8273,17849.0
2017-11-01 11:30:00,57.21,57.23,57.18,57.19,21779.0,56.8273,56.8471,56.7975,56.8074,21779.0
2017-11-01 11:35:00,57.2,57.27,57.19,57.26,27761.0,56.8173,56.8869,56.8074,56.8769,27761.0
2017-11-01 11:40:00,57.26,57.27,57.23,57.27,19210.0,56.8769,56.8869,56.8471,56.8869,19210.0
2017-11-01 11:45:00,57.28,57.34,57.26,57.33,31902.0,56.8968,56.9564,56.8769,56.9464,31902.0
2017-11-01 11:50:00,57.33,57.34,57.21,57.21,21458.0,56.9464,56.9564,56.8273,56.8273,21458.0
2017-11-01 11:55:00,57.22,57.28,57.21,57.27,20286.0,56.8372,56.8968,56.8273,56.8869,20286.0
2017-11-01 12:00:00,57.27,57.27,57.17,57.23,28698.0,56.8869,56.8869,56.7875,56.8471,28698.0
2017-11-01 12:05:00,57.24,57.24,57.2,57.23,31487.0,56.8571,56.8571,56.8173,56.8471,31487.0
2017-11-01 12:10:00,57.22,57.33,57.21,57.31,18472.0,56.8372,56.9464,56.8273,56.9266,18472.0
2017-11-01 12:15:00,57.31,57.4,57.31,57.38,29863.0,56.9266,57.016,56.9266,56.9961,29863.0
2017-11-01 12:20:00,57.39,57.39,57.34,57.36,20100.0,57.006,57.006,56.9564,56.9762,20100.0
2017-11-01 12:25:00,57.36,57.37,57.29,57.3,22080.0,56.9762,56.9862,56.9067,56.9167,22080.0
2017-11-01 12:30:00,57.3,57.36,57.25,57.25,20956.0,56.9167,56.9762,56.867,56.867,20956.0
2017-11-01 12:35:00,57.26,57.3,57.2,57.29,31236.0,56.8769,56.9167,56.8173,56.9067,31236.0
2017-11-01 12:40:00,57.29,57.3,57.24,57.25,24741.0,56.9067,56.9167,56.8571,56.867,24741.0
2017-11-01 12:45:00,57.24,57.26,57.22,57.25,21214.0,56.8571,56.8769,56.8372,56.867,21214.0
2017-11-01 12:50:00,57.25,57.32,57.23,57.32,22261.0,56.867,56.9365,56.8471,56.9365,22261.0
2017-11-01 12:55:00,57.33,57.34,57.26,57.28,23248.0,56.9464,56.9564,56.8769,56.8968,23248.0
2017-11-01 13:00:00,57.28,57.29,57.25,57.27,24911.0,56.8968,56.9067,56.867,56.8869,24911.0
2017-11-01 13:05:00,57.26,57.29,57.23,57.29,33797.0,56.8769,56.9067,56.8471,56.9067,33797.0
2017-11-01 13:10:00,57.29,57.34,57.28,57.29,54317.0,56.9067,56.9564,56.8968,56.9067,54317.0
2017-11-01 13:15:00,57.3,57.3,57.24,57.26,21443.0,56.9167,56.9167,56.8571,56.8769,21443.0
2017-11-01 13:20:00,57.26,57.27,57.23,57.23,27403.0,56.8769,56.8869,56.8471,56.8471,27403.0
2017-11-01 13:25:00,57.23,57.26,57.23,57.24,26387.0,56.8471,56.8769,56.8471,56.8571,26387.0
2017-11-01 13:30:00,57.26,57.26,57.23,57.26,28132.0,56.8769,56.8769,56.8471,56.8769,28132.0
2017-11-01 13:35:00,57.25,57.27,57.24,57.26,24047.0,56.867,56.8869,56.8571,56.8769,24047.0
2017-11-01 13:40:00,57.27,57.31,57.26,57.28,70815.0,56.8869,56.9266,56.8769,56.8968,70815.0
2017-11-01 13:45:00,57.28,57.35,57.27,57.35,32109.0,56.8968,56.9663,56.8869,56.9663,32109.0
2017-11-01 13:50:00,57.35,57.4,57.35,57.37,24073.0,56.9663,57.016,56.9663,56.9862,24073.0
2017-11-01 13:55:00,57.38,57.45,57.35,57.44,115510.0,56.9961,57.0656,56.9663,57.0557,115510.0
2017-11-01 14:00:00,57.45,57.59,57.44,57.45,90775.0,57.0656,57.2047,57.0557,57.0656,90775.0
2017-11-01 14:05:00,57.48,57.54,57.39,57.39,34890.0,57.0954,57.155,57.006,57.006,34890.0
2017-11-01 14:10:00,57.38,57.49,57.37,57.43,31637.0,56.9961,57.1054,56.9862,57.0458,31637.0
2017-11-01 14:15:00,57.45,57.49,57.4,57.41,28322.0,57.0656,57.1054,57.016,57.0259,28322.0
2017-11-01 14:20:00,57.41,57.44,57.32,57.33,33030.0,57.0259,57.0557,56.9365,56.9464,33030.0
2017-11-01 14:25:00,57.33,57.35,57.27,57.28,41648.0,56.9464,56.9663,56.8869,56.8968,41648.0
2017-11-01 14:30:00,57.3,57.34,57.24,57.26,37753.0,56.9167,56.9564,56.8571,56.8769,37753.0
2017-11-01 14:35:00,57.26,57.28,57.22,57.27,68868.0,56.8769,56.8968,56.8372,56.8869,68868.0
2017-11-01 14:40:00,57.28,57.28,57.21,57.22,41416.0,56.8968,56.8968,56.8273,56.8372,41416.0
2017-11-01 14:45:00,57.22,57.23,57.14,57.15,75974.0,56.8372,56.8471,56.7577,56.7677,75974.0
2017-11-01 14:50:00,57.15,57.2,57.14,57.16,41882.0,56.7677,56.8173,56.7577,56.7776,41882.0
2017-11-01 14:55:00,57.16,57.18,57.06,57.08,81590.0,56.7776,56.7975,56.6783,56.6981,81590.0
2017-11-01 15:00:00,57.08,57.15,57.03,57.15,51164.0,56.6981,56.7677,56.6485,56.7677,51164.0
2017-11-01 15:05:00,57.14,57.16,57.1,57.1,82440.0,56.7577,56.7776,56.718,56.718,82440.0
2017-11-01 15:10:00,57.12,57.18,57.08,57.18,69325.0,56.7379,56.7975,56.6981,56.7975,69325.0
2017-11-01 15:15:00,57.17,57.19,57.11,57.14,60919.0,56.7875,56.8074,56.7279,56.7577,60919.0
2017-11-01 15:20:00,57.14,57.23,57.14,57.2,77056.0,56.7577,56.8471,56.7577,56.8173,77056.0
2017-11-01 15:25:00,57.19,57.21,57.17,57.19,59400.0,56.8074,56.8273,56.7875,56.8074,59400.0
2017-11-01 15:30:00,57.19,57.19,57.06,57.06,72422.0,56.8074,56.8074,56.6783,56.6783,72422.0
2017-11-01 15:35:00,57.07,57.1,56.97,57.0,97178.0,56.6882,56.718,56.5889,56.6187,97178.0
2017-11-01 15:40:00,57.0,57.01,56.95,57.01,141045.0,56.6187,56.6286,56.569,56.6286,141045.0
2017-11-01 15:45:00,57.0,57.01,56.91,56.97,182391.0,56.6187,56.6286,56.5293,56.5889,182391.0
2017-11-01 15:50:00,56.97,57.1,56.95,57.1,156656.0,56.5889,56.718,56.569,56.718,156656.0
2017-11-01 15:55:00,57.11,57.29,57.04,57.24,244610.0,56.7279,56.9067,56.6584,56.8571,244610.0
2017-11-02 09:30:00,57.9,57.99,57.32,57.34,49269.0,57.5126,57.602,56.9365,56.9564,49269.0
2017-11-02 09:35:00,57.35,57.51,57.17,57.23,26111.0,56.9663,57.1252,56.7875,56.8471,26111.0
2017-11-02 09:40:00,57.26,57.43,57.23,57.24,13485.0,56.8769,57.0458,56.8471,56.8571,13485.0
2017-11-02 09:45:00,57.22,57.27,56.56,56.59,92180.0,56.8372,56.8869,56.1816,56.2114,92180.0
2017-11-02 09:50:00,56.61,56.61,55.9,55.95,143766.0,56.2313,56.2313,55.526,55.5757,143766.0
2017-11-02 09:55:00,55.98,56.5,55.92,56.48,89439.0,55.6055,56.122,55.5459,56.1021,89439.0
2017-11-02 10:00:00,56.35,56.66,56.34,56.52,57943.0,55.973,56.2809,55.9631,56.1419,57943.0
2017-11-02 10:05:00,56.51,56.58,56.38,56.46,72819.0,56.1319,56.2015,56.0028,56.0823,72819.0
2017-11-02 10:10:00,56.45,56.48,56.32,56.48,60537.0,56.0723,56.1021,55.9432,56.1021,60537.0
2017-11-02 10:15:00,56.49,56.56,56.37,56.55,21969.0,56.1121,56.1816,55.9929,56.1717,21969.0
2017-11-02 10:20:00,56.5,56.58,56.42,56.58,23040.0,56.122,56.2015,56.0425,56.2015,23040.0
2017-11-02 10:25:00,56.56,56.62,56.46,56.57,33413.0,56.1816,56.2412,56.0823,56.1915,33413.0
2017-11-02 10:30:00,56.57,56.7,56.53,56.68,30529.0,56.1915,56.3207,56.1518,56.3008,30529.0
2017-11-02 10:35:00,56.7,56.73,56.59,56.68,34516.0,56.3207,56.3505,56.2114,56.3008,34516.0
2017-11-02 10:40:00,56.69,56.8,56.66,56.75,25888.0,56.3107,56.42,56.2809,56.3703,25888.0
2017-11-02 10:45:00,56.74,56.87,56.7,56.81,35320.0,56.3604,56.4895,56.3207,56.4299,35320.0
2017-11-02 10:50:00,56.81,56.94,56.81,56.85,30773.0,56.4299,56.5591,56.4299,56.4697,30773.0
2017-11-02 10:55:00,56.84,56.84,56.72,56.72,24700.0,56.4597,56.4597,56.3405,56.3405,24700.0
2017-11-02 11:00:00,56.73,56.76,56.61,56.66,31422.0,56.3505,56.3803,56.2313,56.2809,31422.0
2017-11-02 11:05:00,56.67,56.82,56.48,56.5,71749.0,56.2909,56.4399,56.1021,56.122,71749.0
2017-11-02 11:10:00,56.5,56.84,56.49,56.8,35726.0,56.122,56.4597,56.1121,56.42,35726.0
2017-11-02 11:15:00,56.82,56.98,56.81,56.95,30923.0,56.4399,56.5988,56.4299,56.569,30923.0
2017-11-02 11:20:00,56.95,57.1,56.95,57.05,67009.0,56.569,56.718,56.569,56.6683,67009.0
2017-11-02 11:25:00,57.03,57.06,56.95,57.01,65636.0,56.6485,56.6783,56.569,56.6286,65636.0
2017-11-02 11:30:00,57.01,57.28,56.99,57.19,81669.0,56.6286,56.8968,56.6087,56.8074,81669.0
2017-11-02 11:35:00,57.19,57.24,56.84,57.03,66794.0,56.8074,56.8571,56.4597,56.6485,66794.0
2017-11-02 11:40:00,57.03,57.16,57.0,57.09,37660.0,56.6485,56.7776,56.6187,56.7081,37660.0
2017-11-02 11:45:00,57.09,57.2,57.01,57.13,25925.0,56.7081,56.8173,56.6286,56.7478,25925.0
2017-11-02 11:50:00,57.18,57.21,57.13,57.18,30191.0,56.7975,56.8273,56.7478,56.7975,30191.0
2017-11-02 11:55:00,57.2,57.22,57.14,57.17,22810.0,56.8173,56.8372,56.7577,56.7875,22810.0
2017-11-02 12:00:00,57.19,57.21,57.12,57.18,17748.0,56.8074,56.8273,56.7379,56.7975,17748.0
2017-11-02 12:05:00,57.19,57.26,57.16,57.23,34387.0,56.8074,56.8769,56.7776,56.8471,34387.0
2017-11-02 12:10:00,57.22,57.25,57.02,57.08,50012.0,56.8372,56.867,56.6385,56.6981,50012.0
2017-11-02 12:15:00,57.09,57.15,57.08,57.11,9845.0,56.7081,56.7677,56.6981,56.7279,9845.0
2017-11-02 12:20:00,57.13,57.17,57.06,57.15,13893.0,56.7478,56.7875,56.6783,56.7677,13893.0
2017-11-02 12:25:00,57.16,57.17,56.97,56.97,11449.0,56.7776,56.7875,56.5889,56.5889,11449.0
2017-11-02 12:30:00,56.95,56.96,56.81,56.93,23681.0,56.569,56.5789,56.4299,56.5491,23681.0
2017-11-02 12:35:00,56.93,56.93,56.83,56.86,9453.0,56.5491,56.5491,56.4498,56.4796,9453.0
2017-11-02 12:40:00,56.86,56.89,56.7,56.7,27332.0,56.4796,56.5094,56.3207,56.3207,27332.0
2017-11-02 12:45:00,56.73,56.74,56.63,56.68,15577.0,56.3505,56.3604,56.2511,56.3008,15577.0
2017-11-02 12:50:00,56.68,56.81,56.68,56.74,22055.0,56.3008,56.4299,56.3008,56.3604,22055.0
2017-11-02 12:55:00,56.74,56.95,56.74,56.85,24320.0,56.3604,56.569,56.3604,56.4697,24320.0
2017-11-02 13:00:00,56.86,57.0,56.86,57.0,15409.0,56.4796,56.6187,56.4796,56.6187,15409.0
2017-11-02 13:05:00,57.01,57.09,56.97,56.98,30118.0,56.6286,56.7081,56.5889,56.5988,30118.0
2017-11-02 13:10:00,56.98,57.06,56.94,56.96,57798.0,56.5988,56.6783,56.5591,56.5789,57798.0
2017-11-02 13:15:00,56.95,56.95,56.84,56.88,52787.0,56.569,56.569,56.4597,56.4995,52787.0
2017-11-02 13:20:00,56.89,56.91,56.83,56.87,30368.0,56.5094,56.5293,56.4498,56.4895,30368.0
2017-11-02 13:25:00,56.88,56.88,56.68,56.8,61623.0,56.4995,56.4995,56.3008,56.42,61623.0
2017-11-02 13:30:00,56.8,56.86,56.77,56.86,25927.0,56.42,56.4796,56.3902,56.4796,25927.0
2017-11-02 13:35:00,56.89,56.94,56.89,56.91,21990.0,56.5094,56.5591,56.5094,56.5293,21990.0
2017-11-02 13:40:00,56.91,57.02,56.91,56.93,43415.0,56.5293,56.6385,56.5293,56.5491,43415.0
2017-11-02 13:45:00,56.97,56.98,56.88,56.88,11494.0,56.5889,56.5988,56.4995,56.4995,11494.0
2017-11-02 13:50:00,56.89,56.94,56.88,56.89,27226.0,56.5094,56.5591,56.4995,56.5094,27226.0
2017-11-02 13:55:00,56.89,56.91,56.87,56.89,28545.0,56.5094,56.5293,56.4895,56.5094,28545.0
2017-11-02 14:00:00,56.89,56.9,56.83,56.85,21620.0,56.5094,56.5193,56.4498,56.4697,21620.0
2017-11-02 14:05:00,56.83,56.91,56.83,56.88,35454.0,56.4498,56.5293,56.4498,56.4995,35454.0
2017-11-02 14:10:00,56.89,56.91,56.85,56.85,66708.0,56.5094,56.5293,56.4697,56.4697,66708.0
2017-11-02 14:15:00,56.85,56.92,56.85,56.89,24755.0,56.4697,56.5392,56.4697,56.5094,24755.0
2017-11-02 14:20:00,56.89,56.99,56.88,56.97,73180.0,56.5094,56.6087,56.4995,56.5889,73180.0
2017-11-02 14:25:00,57.0,57.03,56.97,57.01,22076.0,56.6187,56.6485,56.5889,56.6286,22076.0
2017-11-02 14:30:00,57.02,57.09,56.97,57.09,45239.0,56.6385,56.7081,56.5889,56.7081,45239.0
2017-11-02 14:35:00,57.08,57.1,57.03,57.03,67626.0,56.6981,56.718,56.6485,56.6485,67626.0
2017-11-02 14:40:00,57.04,57.05,56.88,56.92,58253.0,56.6584,56.6683,56.4995,56.5392,58253.0
2017-11-02 14:45:00,56.91,56.98,56.9,56.95,31697.0,56.5293,56.5988,56.5193,56.569,31697.0
2017-11-02 14:50:00,56.95,57.02,56.94,57.02,41259.0,56.569,56.6385,56.5591,56.6385,41259.0
2017-11-02 14:55:00,57.01,57.06,56.97,56.98,50812.0,56.6286,56.6783,56.5889,56.5988,50812.0
2017-11-02 15:00:00,56.96,56.98,56.91,56.94,26043.0,56.5789,56.5988,56.5293,56.5591,26043.0
2017-11-02 15:05:00,56.94,56.98,56.9,56.94,99399.0,56.5591,56.5988,56.5193,56.5591,99399.0
2017-11-02 15:10:00,56.95,56.96,56.9,56.93,75297.0,56.569,56.5789,56.5193,56.5491,75297.0
2017-11-02 15:15:00,56.92,56.96,56.9,56.95,47337.0,56.5392,56.5789,56.5193,56.569,47337.0
2017-11-02 15:20:00,56.96,57.02,56.9,57.02,87141.0,56.5789,56.6385,56.5193,56.6385,87141.0
2017-11-02 15:25:00,57.02,57.03,56.98,57.01,123136.0,56.6385,56.6485,56.5988,56.6286,123136.0
2017-11-02 15:30:00,57.0,57.02,56.9,56.92,50146.0,56.6187,56.6385,56.5193,56.5392,50146.0
2017-11-02 15:35:00,56.91,56.96,56.85,56.85,63113.0,56.5293,56.5789,56.4697,56.4697,63113.0
2017-11-02 15:40:00,56.84,56.93,56.82,56.85,70752.0,56.4597,56.5491,56.4399,56.4697,70752.0
2017-11-02 15:45:00,56.85,56.87,56.68,56.72,110551.0,56.4697,56.4895,56.3008,56.3405,110551.0
2017-11-02 15:50:00,56.72,56.75,56.6,56.66,222141.0,56.3405,56.3703,56.2213,56.2809,222141.0
2017-11-02 15:55:00,56.67,56.68,56.53,56.65,413467.0,56.2909,56.3008,56.1518,56.271,413467.0
2017-11-03 09:30:00,56.68,56.68,56.11,56.2,140890.0,56.3008,56.3008,55.7346,55.824,140890.0
2017-11-03 09:35:00,56.16,56.48,56.04,56.32,60326.0,55.7843,56.1021,55.6651,55.9432,60326.0
2017-11-03 09:40:00,56.33,56.46,56.28,56.43,50701.0,55.9531,56.0823,55.9035,56.0525,50701.0
2017-11-03 09:45:00,56.46,56.55,56.4,56.55,45571.0,56.0823,56.1717,56.0227,56.1717,45571.0
2017-11-03 09:50:00,56.55,56.71,56.52,56.57,53741.0,56.1717,56.3306,56.1419,56.1915,53741.0
2017-11-03 09:55:00,56.57,56.6,56.35,56.36,46910.0,56.1915,56.2213,55.973,55.9829,46910.0
2017-11-03 10:00:00,56.36,56.55,56.36,56.51,80554.0,55.9829,56.1717,55.9829,56.1319,80554.0
2017-11-03 10:05:00,56.52,56.56,56.49,56.54,44555.0,56.1419,56.1816,56.1121,56.1617,44555.0
2017-11-03 10:10:00,56.54,56.57,56.54,56.56,55778.0,56.1617,56.1915,56.1617,56.1816,55778.0
2017-11-03 10:15:00,56.55,56.76,56.53,56.75,155980.0,56.1717,56.3803,56.1518,56.3703,155980.0
2017-11-03 10:20:00,56.75,56.91,56.7,56.91,59239.0,56.3703,56.5293,56.3207,56.5293,59239.0
2017-11-03 10:25:00,56.91,56.96,56.83,56.87,37288.0,56.5293,56.5789,56.4498,56.4895,37288.0
2017-11-03 10:30:00,56.86,56.88,56.74,56.79,53071.0,56.4796,56.4995,56.3604,56.4101,53071.0
2017-11-03 10:35:00,56.8,56.84,56.75,56.78,19889.0,56.42,56.4597,56.3703,56.4001,19889.0
2017-11-03 10:40:00,56.79,56.87,56.78,56.83,18816.0,56.4101,56.4895,56.4001,56.4498,18816.0
2017-11-03 10:45:00,56.86,56.94,56.85,56.85,26969.0,56.4796,56.5591,56.4697,56.4697,26969.0
2017-11-03 10:50:00,56.86,56.96,56.84,56.95,26394.0,56.4796,56.5789,56.4597,56.569,26394.0
2017-11-03 10:55:00,56.95,57.0,56.87,56.96,33681.0,56.569,56.6187,56.4895,56.5789,33681.0
2017-11-03 11:00:00,56.96,56.96,56.87,56.93,23124.0,56.5789,56.5789,56.4895,56.5491,23124.0
2017-11-03 11:05:00,56.93,57.01,56.91,56.94,41178.0,56.5491,56.6286,56.5293,56.5591,41178.0
2017-11-03 11:10:00,56.95,56.97,56.92,56.93,90858.0,56.569,56.5889,56.5392,56.5491,90858.0
2017-11-03 11:15:00,56.93,56.93,56.79,56.8,188882.0,56.5491,56.5491,56.4101,56.42,188882.0
2017-11-03 11:20:00,56.81,56.92,56.8,56.9,24995.0,56.4299,56.5392,56.42,56.5193,24995.0
2017-11-03 11:25:00,56.9,56.91,56.86,56.9,26536.0,56.5193,56.5293,56.4796,56.5193,26536.0
2017-11-03 11:30:00,56.9,56.91,56.84,56.87,27458.0,56.5193,56.5293,56.4597,56.4895,27458.0
2017-11-03 11:35:00,56.87,56.91,56.84,56.91,19827.0,56.4895,56.5293,56.4597,56.5293,19827.0
2017-11-03 11:40:00,56.9,56.9,56.86,56.86,25309.0,56.5193,56.5193,56.4796,56.4796,25309.0
2017-11-03 11:45:00,56.86,56.88,56.83,56.87,23159.0,56.4796,56.4995,56.4498,56.4895,23159.0
2017-11-03 11:50:00,56.87,56.89,56.76,56.77,80790.0,56.4895,56.5094,56.3803,56.3902,80790.0
2017-11-03 11:55:00,56.79,56.79,56.6,56.61,67203.0,56.4101,56.4101,56.2213,56.2313,67203.0
2017-11-03 12:00:00,56.61,56.74,56.47,56.73,127053.0,56.2313,56.3604,56.0922,56.3505,127053.0
2017-11-03 12:05:00,56.73,56.75,56.66,56.71,35606.0,56.3505,56.3703,56.2809,56.3306,35606.0
2017-11-03 12:10:00,56.71,56.73,56.69,56.69,13608.0,56.3306,56.3505,56.3107,56.3107,13608.0
2017-11-03 12:15:00,56.7,56.79,56.7,56.75,77973.0,56.3207,56.4101,56.3207,56.3703,77973.0
2017-11-03 12:20:00,56.75,56.75,56.58,56.61,68819.0,56.3703,56.3703,56.2015,56.2313,68819.0
2017-11-03 12:25:00,56.62,56.65,56.6,56.62,16613.0,56.2412,56.271,56.2213,56.2412,16613.0
2017-11-03 12:30:00,56.63,56.65,56.6,56.61,17534.0,56.2511,56.271,56.2213,56.2313,17534.0
2017-11-03 12:35:00,56.62,56.67,56.61,56.63,22934.0,56.2412,56.2909,56.2313,56.2511,22934.0
2017-11-03 12:40:00,56.62,56.66,56.62,56.65,14502.0,56.2412,56.2809,56.2412,56.271,14502.0
2017-11-03 12:45:00,56.65,56.66,56.63,56.66,29147.0,56.271,56.2809,56.2511,56.2809,29147.0
2017-11-03 12:50:00,56.66,56.69,56.63,56.64,20757.0,56.2809,56.3107,56.2511,56.2611,20757.0
2017-11-03 12:55:00,56.65,56.66,56.64,56.65,11841.0,56.271,56.2809,56.2611,56.271,11841.0
2017-11-03 13:00:00,56.65,56.66,56.63,56.64,22775.0,56.271,56.2809,56.2511,56.2611,22775.0
2017-11-03 13:05:00,56.65,56.66,56.62,56.65,22970.0,56.271,56.2809,56.2412,56.271,22970.0
2017-11-03 13:10:00,56.65,56.71,56.65,56.67,18107.0,56.271,56.3306,56.271,56.2909,18107.0
2017-11-03 13:15:00,56.67,56.68,56.62,56.64,16496.0,56.2909,56.3008,56.2412,56.2611,16496.0
2017-11-03 13:20:00,56.65,56.7,56.65,56.68,23232.0,56.271,56.3207,56.271,56.3008,23232.0
2017-11-03 13:25:00,56.68,56.69,56.65,56.68,16812.0,56.3008,56.3107,56.271,56.3008,16812.0
2017-11-03 13:30:00,56.68,56.68,56.53,56.56,28183.0,56.3008,56.3008,56.1518,56.1816,28183.0
2017-11-03 13:35:00,56.58,56.62,56.55,56.55,17812.0,56.2015,56.2412,56.1717,56.1717,17812.0
2017-11-03 13:40:00,56.55,56.63,56.55,56.61,15711.0,56.1717,56.2511,56.1717,56.2313,15711.0
2017-11-03 13:45:00,56.61,56.66,56.61,56.63,20854.0,56.2313,56.2809,56.2313,56.2511,20854.0
2017-11-03 13:50:00,56.62,56.66,56.6,56.63,25213.0,56.2412,56.2809,56.2213,56.2511,25213.0
2017-11-03 13:55:00,56.62,56.62,56.51,56.51,40339.0,56.2412,56.2412,56.1319,56.1319,40339.0
2017-11-03 14:00:00,56.52,56.56,56.49,56.55,42128.0,56.1419,56.1816,56.1121,56.1717,42128.0
2017-11-03 14:05:00,56.56,56.57,56.51,56.56,111394.0,56.1816,56.1915,56.1319,56.1816,111394.0
2017-11-03 14:10:00,56.55,56.68,56.54,56.64,67229.0,56.1717,56.3008,56.1617,56.2611,67229.0
2017-11-03 14:15:00,56.64,56.75,56.6,56.73,59375.0,56.2611,56.3703,56.2213,56.3505,59375.0
2017-11-03 14:20:00,56.73,56.76,56.72,56.73,24068.0,56.3505,56.3803,56.3405,56.3505,24068.0
2017-11-03 14:25:00,56.73,56.85,56.73,56.77,101049.0,56.3505,56.4697,56.3505,56.3902,101049.0
2017-11-03 14:30:00,56.77,56.77,56.65,56.72,26240.0,56.3902,56.3902,56.271,56.3405,26240.0
2017-11-03 14:35:00,56.72,56.74,56.66,56.7,18858.0,56.3405,56.3604,56.2809,56.3207,18858.0
2017-11-03 14:40:00,56.69,56.71,56.6,56.63,39249.0,56.3107,56.3306,56.2213,56.2511,39249.0
2017-11-03 14:45:00,56.64,56.69,56.63,56.66,32326.0,56.2611,56.3107,56.2511,56.2809,32326.0
2017-11-03 14:50:00,56.66,56.68,56.61,56.63,26067.0,56.2809,56.3008,56.2313,56.2511,26067.0
2017-11-03 14:55:00,56.65,56.68,56.62,56.63,21276.0,56.271,56.3008,56.2412,56.2511,21276.0
2017-11-03 15:00:00,56.64,56.66,56.54,56.55,59072.0,56.2611,56.2809,56.1617,56.1717,59072.0
2017-11-03 15:05:00,56.55,56.56,56.52,56.53,176514.0,56.1717,56.1816,56.1419,56.1518,176514.0
2017-11-03 15:10:00,56.52,56.56,56.51,56.55,32739.0,56.1419,56.1816,56.1319,56.1717,32739.0
2017-11-03 15:15:00,56.54,56.58,56.49,56.49,95162.0,56.1617,56.2015,56.1121,56.1121,95162.0
2017-11-03 15:20:00,56.5,56.53,56.48,56.49,83241.0,56.122,56.1518,56.1021,56.1121,83241.0
2017-11-03 15:25:00,56.5,56.56,56.49,56.52,188610.0,56.122,56.1816,56.1121,56.1419,188610.0
2017-11-03 15:30:00,56.52,56.71,56.52,56.61,88506.0,56.1419,56.3306,56.1419,56.2313,88506.0
2017-11-03 15:35:00,56.62,56.68,56.59,56.61,91791.0,56.2412,56.3008,56.2114,56.2313,91791.0
2017-11-03 15:40:00,56.61,56.7,56.6,56.65,87927.0,56.2313,56.3207,56.2213,56.271,87927.0
2017-11-03 15:45:00,56.65,56.73,56.62,56.7,133642.0,56.271,56.3505,56.2412,56.3207,133642.0
2017-11-03 15:50:00,56.71,56.79,56.66,56.75,229241.0,56.3306,56.4101,56.2809,56.3703,229241.0
2017-11-03 15:55:00,56.75,56.82,56.74,56.81,351951.0,56.3703,56.4399,56.3604,56.4299,351951.0
2017-11-06 09:30:00,56.5,56.57,56.23,56.46,80592.0,56.122,56.1915,55.8538,56.0823,80592.0
2017-11-06 09:35:00,56.46,56.54,56.36,56.47,35894.0,56.0823,56.1617,55.9829,56.0922,35894.0
2017-11-06 09:40:00,56.5,56.59,56.37,56.46,28837.0,56.122,56.2114,55.9929,56.0823,28837.0
2017-11-06 09:45:00,56.51,56.51,56.41,56.49,20023.0,56.1319,56.1319,56.0326,56.1121,20023.0
2017-11-06 09:50:00,56.47,56.51,56.4,56.51,15818.0,56.0922,56.1319,56.0227,56.1319,15818.0
2017-11-06 09:55:00,56.53,56.67,56.52,56.53,16472.0,56.1518,56.2909,56.1419,56.1518,16472.0
2017-11-06 10:00:00,56.53,56.64,56.49,56.5,25123.0,56.1518,56.2611,56.1121,56.122,25123.0
2017-11-06 10:05:00,56.52,56.59,56.48,56.49,11125.0,56.1419,56.2114,56.1021,56.1121,11125.0
2017-11-06 10:10:00,56.48,56.53,56.44,56.53,14317.0,56.1021,56.1518,56.0624,56.1518,14317.0
2017-11-06 10:15:00,56.52,56.59,56.47,56.54,13214.0,56.1419,56.2114,56.0922,56.1617,13214.0
2017-11-06 10:20:00,56.53,56.58,56.49,56.53,10090.0,56.1518,56.2015,56.1121,56.1518,10090.0
2017-11-06 10:25:00,56.54,56.62,56.51,56.55,29224.0,56.1617,56.2412,56.1319,56.1717,29224.0
2017-11-06 10:30:00,56.56,56.57,56.43,56.43,13550.0,56.1816,56.1915,56.0525,56.0525,13550.0
2017-11-06 10:35:00,56.44,56.58,56.44,56.56,21163.0,56.0624,56.2015,56.0624,56.1816,21163.0
2017-11-06 10:40:00,56.56,56.57,56.48,56.51,12539.0,56.1816,56.1915,56.1021,56.1319,12539.0
2017-11-06 10:45:00,56.51,56.56,56.49,56.49,9462.0,56.1319,56.1816,56.1121,56.1121,9462.0
2017-11-06 10:50:00,56.49,56.5,56.43,56.45,15548.0,56.1121,56.122,56.0525,56.0723,15548.0
2017-11-06 10:55:00,56.44,56.61,56.43,56.58,22756.0,56.0624,56.2313,56.0525,56.2015,22756.0
2017-11-06 11:00:00,56.58,56.7,56.56,56.65,23256.0,56.2015,56.3207,56.1816,56.271,23256.0
2017-11-06 11:05:00,56.65,56.77,56.54,56.73,42748.0,56.271,56.3902,56.1617,56.3505,42748.0
2017-11-06 11:10:00,56.76,56.77,56.68,56.76,16271.0,56.3803,56.3902,56.3008,56.3803,16271.0
2017-11-06 11:15:00,56.77,56.81,56.75,56.76,13639.0,56.3902,56.4299,56.3703,56.3803,13639.0
2017-11-06 11:20:00,56.76,56.83,56.73,56.79,21607.0,56.3803,56.4498,56.3505,56.4101,21607.0
2017-11-06 11:25:00,56.79,56.84,56.72,56.8,27812.0,56.4101,56.4597,56.3405,56.42,27812.0
2017-11-06 11:30:00,56.8,56.82,56.76,56.78,17812.0,56.42,56.4399,56.3803,56.4001,17812.0
2017-11-06 11:35:00,56.77,56.8,56.75,56.78,8309.0,56.3902,56.42,56.3703,56.4001,8309.0
2017-11-06 11:40:00,56.78,56.8,56.73,56.73,6190.0,56.4001,56.42,56.3505,56.3505,6190.0
2017-11-06 11:45:00,56.76,56.78,56.64,56.69,19527.0,56.3803,56.4001,56.2611,56.3107,19527.0
2017-11-06 11:50:00,56.69,56.73,56.66,56.72,17926.0,56.3107,56.3505,56.2809,56.3405,17926.0
2017-11-06 11:55:00,56.71,56.79,56.69,56.78,21884.0,56.3306,56.4101,56.3107,56.4001,21884.0
2017-11-06 12:00:00,56.78,56.79,56.73,56.76,10643.0,56.4001,56.4101,56.3505,56.3803,10643.0
2017-11-06 12:05:00,56.75,56.79,56.74,56.76,37521.0,56.3703,56.4101,56.3604,56.3803,37521.0
2017-11-06 12:10:00,56.76,56.83,56.73,56.82,28968.0,56.3803,56.4498,56.3505,56.4399,28968.0
2017-11-06 12:15:00,56.81,56.85,56.79,56.83,14478.0,56.4299,56.4697,56.4101,56.4498,14478.0
2017-11-06 12:20:00,56.83,56.85,56.8,56.81,10509.0,56.4498,56.4697,56.42,56.4299,10509.0
2017-11-06 12:25:00,56.78,56.92,56.78,56.9,96227.0,56.4001,56.5392,56.4001,56.5193,96227.0
2017-11-06 12:30:00,56.92,56.96,56.89,56.94,35084.0,56.5392,56.5789,56.5094,56.5591,35084.0
2017-11-06 12:35:00,56.94,56.95,56.84,56.88,43456.0,56.5591,56.569,56.4597,56.4995,43456.0
2017-11-06 12:40:00,56.86,56.86,56.75,56.83,37018.0,56.4796,56.4796,56.3703,56.4498,37018.0
2017-11-06 12:45:00,56.81,56.84,56.75,56.77,37806.0,56.4299,56.4597,56.3703,56.3902,37806.0
2017-11-06 12:50:00,56.77,56.85,56.76,56.8,44324.0,56.3902,56.4697,56.3803,56.42,44324.0
2017-11-06 12:55:00,56.8,56.83,56.76,56.79,8629.0,56.42,56.4498,56.3803,56.4101,8629.0
2017-11-06 13:00:00,56.78,56.84,56.75,56.83,15269.0,56.4001,56.4597,56.3703,56.4498,15269.0
2017-11-06 13:05:00,56.81,56.83,56.77,56.82,17711.0,56.4299,56.4498,56.3902,56.4399,17711.0
2017-11-06 13:10:00,56.83,56.83,56.79,56.83,13413.0,56.4498,56.4498,56.4101,56.4498,13413.0
2017-11-06 13:15:00,56.8,56.81,56.76,56.78,14412.0,56.42,56.4299,56.3803,56.4001,14412.0
2017-11-06 13:20:00,56.77,56.84,56.77,56.77,15703.0,56.3902,56.4597,56.3902,56.3902,15703.0
2017-11-06 13:25:00,56.78,56.82,56.76,56.8,32363.0,56.4001,56.4399,56.3803,56.42,32363.0
2017-11-06 13:30:00,56.8,56.85,56.8,56.8,20603.0,56.42,56.4697,56.42,56.42,20603.0
2017-11-06 13:35:00,56.81,56.84,56.78,56.84,36155.0,56.4299,56.4597,56.4001,56.4597,36155.0
2017-11-06 13:40:00,56.85,56.86,56.82,56.82,17612.0,56.4697,56.4796,56.4399,56.4399,17612.0
2017-11-06 13:45:00,56.82,56.84,56.81,56.82,84481.0,56.4399,56.4597,56.4299,56.4399,84481.0
2017-11-06 13:50:00,56.82,56.84,56.77,56.77,27778.0,56.4399,56.4597,56.3902,56.3902,27778.0
2017-11-06 13:55:00,56.78,56.82,56.78,56.8,35416.0,56.4001,56.4399,56.4001,56.42,35416.0
2017-11-06 14:00:00,56.8,56.8,56.73,56.74,34660.0,56.42,56.42,56.3505,56.3604,34660.0
2017-11-06 14:05:00,56.73,56.75,56.72,56.74,19731.0,56.3505,56.3703,56.3405,56.3604,19731.0
2017-11-06 14:10:00,56.75,56.76,56.69,56.71,35196.0,56.3703,56.3803,56.3107,56.3306,35196.0
2017-11-06 14:15:00,56.71,56.71,56.64,56.65,72212.0,56.3306,56.3306,56.2611,56.271,72212.0
2017-11-06 14:20:00,56.65,56.76,56.63,56.72,38135.0,56.271,56.3803,56.2511,56.3405,38135.0
2017-11-06 14:25:00,56.71,56.84,56.71,56.78,24893.0,56.3306,56.4597,56.3306,56.4001,24893.0
2017-11-06 14:30:00,56.77,56.85,56.76,56.8,139638.0,56.3902,56.4697,56.3803,56.42,139638.0
2017-11-06 14:35:00,56.8,56.81,56.63,56.63,49588.0,56.42,56.4299,56.2511,56.2511,49588.0
2017-11-06 14:40:00,56.63,56.69,56.61,56.65,29600.0,56.2511,56.3107,56.2313,56.271,29600.0
2017-11-06 14:45:00,56.66,56.75,56.65,56.73,32820.0,56.2809,56.3703,56.271,56.3505,32820.0
2017-11-06 14:50:00,56.71,56.78,56.71,56.75,14443.0,56.3306,56.4001,56.3306,56.3703,14443.0
2017-11-06 14:55:00,56.76,56.81,56.75,56.76,17780.0,56.3803,56.4299,56.3703,56.3803,17780.0
2017-11-06 15:00:00,56.75,56.82,56.75,56.78,45526.0,56.3703,56.4399,56.3703,56.4001,45526.0
2017-11-06 15:05:00,56.78,56.82,56.73,56.75,37035.0,56.4001,56.4399,56.3505,56.3703,37035.0
2017-11-06 15:10:00,56.76,56.79,56.71,56.78,65545.0,56.3803,56.4101,56.3306,56.4001,65545.0
2017-11-06 15:15:00,56.77,56.79,56.71,56.74,65359.0,56.3902,56.4101,56.3306,56.3604,65359.0
2017-11-06 15:20:00,56.73,56.78,56.73,56.73,37261.0,56.3505,56.4001,56.3505,56.3505,37261.0
2017-11-06 15:25:00,56.73,56.76,56.73,56.75,36294.0,56.3505,56.3803,56.3505,56.3703,36294.0
2017-11-06 15:30:00,56.75,56.77,56.71,56.75,56893.0,56.3703,56.3902,56.3306,56.3703,56893.0
2017-11-06 15:35:00,56.75,56.76,56.72,56.76,61949.0,56.3703,56.3803,56.3405,56.3803,61949.0
2017-11-06 15:40:00,56.76,56.77,56.68,56.75,70564.0,56.3803,56.3902,56.3008,56.3703,70564.0
2017-11-06 15:45:00,56.74,56.82,56.73,56.77,91157.0,56.3604,56.4399,56.3505,56.3902,91157.0
2017-11-06 15:50:00,56.76,56.78,56.72,56.75,143355.0,56.3803,56.4001,56.3405,56.3703,143355.0
2017-11-06 15:55:00,56.76,56.8,56.75,56.76,267746.0,56.3803,56.42,56.3703,56.3803,267746.0
2017-11-07 09:30:00,56.99,57.0,56.3,56.32,122229.0,56.6087,56.6187,55.9233,55.9432,122229.0
2017-11-07 09:35:00,56.32,56.42,56.3,56.3,62742.0,55.9432,56.0425,55.9233,55.9233,62742.0
2017-11-07 09:40:00,56.32,56.42,56.19,56.23,54613.0,55.9432,56.0425,55.8141,55.8538,54613.0
2017-11-07 09:45:00,56.23,56.46,56.23,56.46,32346.0,55.8538,56.0823,55.8538,56.0823,32346.0
2017-11-07 09:50:00,56.46,56.55,56.41,56.43,39697.0,56.0823,56.1717,56.0326,56.0525,39697.0
2017-11-07 09:55:00,56.41,56.52,56.4,56.45,27280.0,56.0326,56.1419,56.0227,56.0723,27280.0
2017-11-07 10:00:00,56.45,56.48,56.35,56.43,27370.0,56.0723,56.1021,55.973,56.0525,27370.0
2017-11-07 10:05:00,56.43,56.46,56.39,56.4,38135.0,56.0525,56.0823,56.0127,56.0227,38135.0
2017-11-07 10:10:00,56.4,56.55,56.34,56.47,52910.0,56.0227,56.1717,55.9631,56.0922,52910.0
2017-11-07 10:15:00,56.47,56.5,56.41,56.47,38126.0,56.0922,56.122,56.0326,56.0922,38126.0
2017-11-07 10:20:00,56.48,56.52,56.46,56.51,52094.0,56.1021,56.1419,56.0823,56.1319,52094.0
2017-11-07 10:25:00,56.51,56.53,56.43,56.44,30934.0,56.1319,56.1518,56.0525,56.0624,30934.0
2017-11-07 10:30:00,56.44,56.48,56.42,56.45,29895.0,56.0624,56.1021,56.0425,56.0723,29895.0
2017-11-07 10:35:00,56.44,56.46,56.38,56.43,54238.0,56.0624,56.0823,56.0028,56.0525,54238.0
2017-11-07 10:40:00,56.45,56.51,56.37,56.37,60511.0,56.0723,56.1319,55.9929,55.9929,60511.0
2017-11-07 10:45:00,56.37,56.44,56.32,56.42,88889.0,55.9929,56.0624,55.9432,56.0425,88889.0
2017-11-07 10:50:00,56.42,56.55,56.41,56.54,33580.0,56.0425,56.1717,56.0326,56.1617,33580.0
2017-11-07 10:55:00,56.55,56.57,56.44,56.45,85646.0,56.1717,56.1915,56.0624,56.0723,85646.0
2017-11-07 11:00:00,56.46,56.71,56.44,56.65,95738.0,56.0823,56.3306,56.0624,56.271,95738.0
2017-11-07 11:05:00,56.64,56.71,56.51,56.53,128781.0,56.2611,56.3306,56.1319,56.1518,128781.0
2017-11-07 11:10:00,56.53,56.63,56.52,56.63,52296.0,56.1518,56.2511,56.1419,56.2511,52296.0
2017-11-07 11:15:00,56.63,56.63,56.58,56.58,23465.0,56.2511,56.2511,56.2015,56.2015,23465.0
2017-11-07 11:20:00,56.57,56.66,56.54,56.61,57364.0,56.1915,56.2809,56.1617,56.2313,57364.0
2017-11-07 11:25:00,56.61,56.64,56.53,56.53,16508.0,56.2313,56.2611,56.1518,56.1518,16508.0
2017-11-07 11:30:00,56.53,56.59,56.5,56.58,33685.0,56.1518,56.2114,56.122,56.2015,33685.0
2017-11-07 11:35:00,56.57,56.61,56.51,56.52,25995.0,56.1915,56.2313,56.1319,56.1419,25995.0
2017-11-07 11:40:00,56.52,56.61,56.51,56.61,24923.0,56.1419,56.2313,56.1319,56.2313,24923.0
2017-11-07 11:45:00,56.61,56.7,56.61,56.67,35655.0,56.2313,56.3207,56.2313,56.2909,35655.0
2017-11-07 11:50:00,56.68,56.75,56.67,56.7,29013.0,56.3008,56.3703,56.2909,56.3207,29013.0
2017-11-07 11:55:00,56.7,56.71,56.64,56.69,29762.0,56.3207,56.3306,56.2611,56.3107,29762.0
2017-11-07 12:00:00,56.7,56.74,56.63,56.63,23041.0,56.3207,56.3604,56.2511,56.2511,23041.0
2017-11-07 12:05:00,56.63,56.68,56.57,56.66,37026.0,56.2511,56.3008,56.1915,56.2809,37026.0
2017-11-07 12:10:00,56.66,56.74,56.64,56.7,50469.0,56.2809,56.3604,56.2611,56.3207,50469.0
2017-11-07 12:15:00,56.69,56.74,56.67,56.72,18888.0,56.3107,56.3604,56.2909,56.3405,18888.0
2017-11-07 12:20:00,56.71,56.77,56.7,56.74,34977.0,56.3306,56.3902,56.3207,56.3604,34977.0
2017-11-07 12:25:00,56.75,56.8,56.73,56.74,45950.0,56.3703,56.42,56.3505,56.3604,45950.0
2017-11-07 12:30:00,56.74,56.78,56.73,56.75,21527.0,56.3604,56.4001,56.3505,56.3703,21527.0
2017-11-07 12:35:00,56.74,56.77,56.72,56.74,30403.0,56.3604,56.3902,56.3405,56.3604,30403.0
2017-11-07 12:40:00,56.74,56.74,56.71,56.73,34273.0,56.3604,56.3604,56.3306,56.3505,34273.0
2017-11-07 12:45:00,56.73,56.73,56.68,56.69,14048.0,56.3505,56.3505,56.3008,56.3107,14048.0
2017-11-07 12:50:00,56.7,56.71,56.68,56.68,26900.0,56.3207,56.3306,56.3008,56.3008,26900.0
2017-11-07 12:55:00,56.68,56.68,56.59,56.59,31258.0,56.3008,56.3008,56.2114,56.2114,31258.0
2017-11-07 13:00:00,56.6,56.61,56.56,56.6,48550.0,56.2213,56.2313,56.1816,56.2213,48550.0
2017-11-07 13:05:00,56.6,56.62,56.59,56.62,21972.0,56.2213,56.2412,56.2114,56.2412,21972.0
2017-11-07 13:10:00,56.62,56.68,56.61,56.68,45230.0,56.2412,56.3008,56.2313,56.3008,45230.0
2017-11-07 13:15:00,56.69,56.73,56.68,56.73,22600.0,56.3107,56.3505,56.3008,56.3505,22600.0
2017-11-07 13:20:00,56.73,56.76,56.72,56.74,25239.0,56.3505,56.3803,56.3405,56.3604,25239.0
2017-11-07 13:25:00,56.75,56.75,56.72,56.73,18108.0,56.3703,56.3703,56.3405,56.3505,18108.0
2017-11-07 13:30:00,56.73,56.8,56.73,56.79,42099.0,56.3505,56.42,56.3505,56.4101,42099.0
2017-11-07 13:35:00,56.79,56.85,56.79,56.84,54655.0,56.4101,56.4697,56.4101,56.4597,54655.0
2017-11-07 13:40:00,56.85,56.95,56.85,56.86,115086.0,56.4697,56.569,56.4697,56.4796,115086.0
2017-11-07 13:45:00,56.85,56.87,56.76,56.84,26541.0,56.4697,56.4895,56.3803,56.4597,26541.0
2017-11-07 13:50:00,56.84,56.9,56.82,56.86,25086.0,56.4597,56.5193,56.4399,56.4796,25086.0
2017-11-07 13:55:00,56.87,56.87,56.79,56.79,21718.0,56.4895,56.4895,56.4101,56.4101,21718.0
2017-11-07 14:00:00,56.78,56.8,56.68,56.71,53504.0,56.4001,56.42,56.3008,56.3306,53504.0
2017-11-07 14:05:00,56.69,56.73,56.6,56.68,37046.0,56.3107,56.3505,56.2213,56.3008,37046.0
2017-11-07 14:10:00,56.68,56.72,56.56,56.6,81076.0,56.3008,56.3405,56.1816,56.2213,81076.0
2017-11-07 14:15:00,56.59,56.59,56.45,56.47,54495.0,56.2114,56.2114,56.0723,56.0922,54495.0
2017-11-07 14:20:00,56.47,56.49,56.4,56.41,28565.0,56.0922,56.1121,56.0227,56.0326,28565.0
2017-11-07 14:25:00,56.4,56.6,56.4,56.55,82705.0,56.0227,56.2213,56.0227,56.1717,82705.0
2017-11-07 14:30:00,56.54,56.57,56.52,56.57,32493.0,56.1617,56.1915,56.1419,56.1915,32493.0
2017-11-07 14:35:00,56.56,56.6,56.56,56.58,36346.0,56.1816,56.2213,56.1816,56.2015,36346.0
2017-11-07 14:40:00,56.58,56.65,56.57,56.64,42333.0,56.2015,56.271,56.1915,56.2611,42333.0
2017-11-07 14:45:00,56.65,56.65,56.59,56.59,14392.0,56.271,56.271,56.2114,56.2114,14392.0
2017-11-07 14:50:00,56.6,56.64,56.59,56.63,47726.0,56.2213,56.2611,56.2114,56.2511,47726.0
2017-11-07 14:55:00,56.62,56.64,56.53,56.54,117937.0,56.2412,56.2611,56.1518,56.1617,117937.0
2017-11-07 15:00:00,56.54,56.55,56.43,56.44,44298.0,56.1617,56.1717,56.0525,56.0624,44298.0
2017-11-07 15:05:00,56.44,56.44,56.38,56.43,38799.0,56.0624,56.0624,56.0028,56.0525,38799.0
2017-11-07 15:10:00,56.42,56.46,56.31,56.33,55767.0,56.0425,56.0823,55.9333,55.9531,55767.0
2017-11-07 15:15:00,56.32,56.34,56.3,56.31,61071.0,55.9432,55.9631,55.9233,55.9333,61071.0
2017-11-07 15:20:00,56.31,56.39,56.31,56.32,49338.0,55.9333,56.0127,55.9333,55.9432,49338.0
2017-11-07 15:25:00,56.32,56.35,56.3,56.3,43177.0,55.9432,55.973,55.9233,55.9233,43177.0
2017-11-07 15:30:00,56.3,56.35,56.3,56.31,56414.0,55.9233,55.973,55.9233,55.9333,56414.0
2017-11-07 15:35:00,56.31,56.35,56.29,56.3,69061.0,55.9333,55.973,55.9134,55.9233,69061.0
2017-11-07 15:40:00,56.3,56.31,56.24,56.24,78199.0,55.9233,55.9333,55.8637,55.8637,78199.0
2017-11-07 15:45:00,56.25,56.36,56.24,56.3,104647.0,55.8737,55.9829,55.8637,55.9233,104647.0
2017-11-07 15:50:00,56.31,56.32,56.19,56.23,183359.0,55.9333,55.9432,55.8141,55.8538,183359.0
2017-11-07 15:55:00,56.22,56.29,56.22,56.29,228650.0,55.8439,55.9134,55.8439,55.9134,228650.0
2017-11-08 09:30:00,56.2,56.41,56.2,56.37,61283.0,55.824,56.0326,55.824,55.9929,61283.0
2017-11-08 09:35:00,56.35,56.39,56.23,56.37,55397.0,55.973,56.0127,55.8538,55.9929,55397.0
2017-11-08 09:40:00,56.38,56.52,56.36,56.49,68928.0,56.0028,56.1419,55.9829,56.1121,68928.0
2017-11-08 09:45:00,56.51,56.56,56.44,56.49,52888.0,56.1319,56.1816,56.0624,56.1121,52888.0
2017-11-08 09:50:00,56.47,56.51,56.45,56.48,45180.0,56.0922,56.1319,56.0723,56.1021,45180.0
2017-11-08 09:55:00,56.48,56.58,56.42,56.44,99979.0,56.1021,56.2015,56.0425,56.0624,99979.0
2017-11-08 10:00:00,56.44,56.54,56.41,56.53,62114.0,56.0624,56.1617,56.0326,56.1518,62114.0
2017-11-08 10:05:00,56.53,56.55,56.5,56.51,47239.0,56.1518,56.1717,56.122,56.1319,47239.0
2017-11-08 10:10:00,56.52,56.56,56.42,56.5,145650.0,56.1419,56.1816,56.0425,56.122,145650.0
2017-11-08 10:15:00,56.51,56.61,56.5,56.5,48481.0,56.1319,56.2313,56.122,56.122,48481.0
2017-11-08 10:20:00,56.5,56.53,56.45,56.45,41119.0,56.122,56.1518,56.0723,56.0723,41119.0
2017-11-08 10:25:00,56.45,56.46,56.35,56.36,115734.0,56.0723,56.0823,55.973,55.9829,115734.0
2017-11-08 10:30:00,56.36,56.39,56.28,56.39,46227.0,55.9829,56.0127,55.9035,56.0127,46227.0
2017-11-08 10:35:00,56.39,56.45,56.34,56.44,46930.0,56.0127,56.0723,55.9631,56.0624,46930.0
2017-11-08 10:40:00,56.44,56.45,56.38,56.39,241337.0,56.0624,56.0723,56.0028,56.0127,241337.0
2017-11-08 10:45:00,56.39,56.4,56.3,56.32,32162.0,56.0127,56.0227,55.9233,55.9432,32162.0
2017-11-08 10:50:00,56.33,56.4,56.27,56.28,45157.0,55.9531,56.0227,55.8935,55.9035,45157.0
2017-11-08 10:55:00,56.28,56.35,56.28,56.32,53780.0,55.9035,55.973,55.9035,55.9432,53780.0
2017-11-08 11:00:00,56.33,56.37,56.31,56.32,34126.0,55.9531,55.9929,55.9333,55.9432,34126.0
2017-11-08 11:05:00,56.33,56.37,56.32,56.37,42856.0,55.9531,55.9929,55.9432,55.9929,42856.0
2017-11-08 11:10:00,56.37,56.37,56.32,56.34,16842.0,55.9929,55.9929,55.9432,55.9631,16842.0
2017-11-08 11:15:00,56.33,56.36,56.31,56.31,20387.0,55.9531,55.9829,55.9333,55.9333,20387.0
2017-11-08 11:20:00,56.31,56.31,56.2,56.22,58396.0,55.9333,55.9333,55.824,55.8439,58396.0
2017-11-08 11:25:00,56.23,56.28,56.16,56.21,28844.0,55.8538,55.9035,55.7843,55.8339,28844.0
2017-11-08 11:30:00,56.2,56.23,56.08,56.11,48207.0,55.824,55.8538,55.7048,55.7346,48207.0
2017-11-08 11:35:00,56.1,56.11,56.02,56.1,60783.0,55.7247,55.7346,55.6452,55.7247,60783.0
2017-11-08 11:40:00,56.1,56.18,56.09,56.16,70494.0,55.7247,55.8041,55.7147,55.7843,70494.0
2017-11-08 11:45:00,56.18,56.24,56.18,56.23,21438.0,55.8041,55.8637,55.8041,55.8538,21438.0
2017-11-08 11:50:00,56.23,56.26,56.16,56.16,45871.0,55.8538,55.8836,55.7843,55.7843,45871.0
2017-11-08 11:55:00,56.17,56.19,56.1,56.1,38241.0,55.7942,55.8141,55.7247,55.7247,38241.0
2017-11-08 12:00:00,56.1,56.14,56.1,56.11,25766.0,55.7247,55.7644,55.7247,55.7346,25766.0
2017-11-08 12:05:00,56.13,56.15,56.1,56.14,34465.0,55.7545,55.7743,55.7247,55.7644,34465.0
2017-11-08 12:10:00,56.14,56.2,56.14,56.17,27040.0,55.7644,55.824,55.7644,55.7942,27040.0
2017-11-08 12:15:00,56.17,56.19,56.16,56.17,17699.0,55.7942,55.8141,55.7843,55.7942,17699.0
2017-11-08 12:20:00,56.18,56.19,56.16,56.19,22717.0,55.8041,55.8141,55.7843,55.8141,22717.0
2017-11-08 12:25:00,56.19,56.2,56.15,56.19,25726.0,55.8141,55.824,55.7743,55.8141,25726.0
2017-11-08 12:30:00,56.19,56.21,56.18,56.18,73940.0,55.8141,55.8339,55.8041,55.8041,73940.0
2017-11-08 12:35:00,56.19,56.23,56.18,56.22,24224.0,55.8141,55.8538,55.8041,55.8439,24224.0
2017-11-08 12:40:00,56.23,56.24,56.15,56.16,28696.0,55.8538,55.8637,55.7743,55.7843,28696.0
2017-11-08 12:45:00,56.16,56.17,56.1,56.11,20944.0,55.7843,55.7942,55.7247,55.7346,20944.0
2017-11-08 12:50:00,56.11,56.16,56.1,56.12,29773.0,55.7346,55.7843,55.7247,55.7445,29773.0
2017-11-08 12:55:00,56.12,56.13,56.1,56.12,43943.0,55.7445,55.7545,55.7247,55.7445,43943.0
2017-11-08 13:00:00,56.11,56.12,56.07,56.12,27130.0,55.7346,55.7445,55.6949,55.7445,27130.0
2017-11-08 13:05:00,56.12,56.16,56.11,56.15,25066.0,55.7445,55.7843,55.7346,55.7743,25066.0
2017-11-08 13:10:00,56.15,56.19,56.08,56.17,29125.0,55.7743,55.8141,55.7048,55.7942,29125.0
2017-11-08 13:15:00,56.16,56.23,56.16,56.19,26834.0,55.7843,55.8538,55.7843,55.8141,26834.0
2017-11-08 13:20:00,56.2,56.25,56.19,56.24,20284.0,55.824,55.8737,55.8141,55.8637,20284.0
2017-11-08 13:25:00,56.24,56.28,56.22,56.28,21861.0,55.8637,55.9035,55.8439,55.9035,21861.0
2017-11-08 13:30:00,56.28,56.28,56.2,56.21,18393.0,55.9035,55.9035,55.824,55.8339,18393.0
2017-11-08 13:35:00,56.22,56.22,56.11,56.13,36622.0,55.8439,55.8439,55.7346,55.7545,36622.0
2017-11-08 13:40:00,56.12,56.16,56.11,56.15,29002.0,55.7445,55.7843,55.7346,55.7743,29002.0
2017-11-08 13:45:00,56.15,56.21,56.15,56.2,16220.0,55.7743,55.8339,55.7743,55.824,16220.0
2017-11-08 13:50:00,56.19,56.27,56.18,56.23,23172.0,55.8141,55.8935,55.8041,55.8538,23172.0
2017-11-08 13:55:00,56.23,56.27,56.2,56.26,25139.0,55.8538,55.8935,55.824,55.8836,25139.0
2017-11-08 14:00:00,56.26,56.27,56.22,56.25,38829.0,55.8836,55.8935,55.8439,55.8737,38829.0
2017-11-08 14:05:00,56.24,56.26,56.21,56.24,51456.0,55.8637,55.8836,55.8339,55.8637,51456.0
2017-11-08 14:10:00,56.25,56.26,56.21,56.23,38301.0,55.8737,55.8836,55.8339,55.8538,38301.0
2017-11-08 14:15:00,56.23,56.26,56.2,56.25,45496.0,55.8538,55.8836,55.824,55.8737,45496.0
2017-11-08 14:20:00,56.25,56.25,56.19,56.23,39991.0,55.8737,55.8737,55.8141,55.8538,39991.0
2017-11-08 14:25:00,56.24,56.25,56.19,56.24,61410.0,55.8637,55.8737,55.8141,55.8637,61410.0
2017-11-08 14:30:00,56.24,56.28,56.21,56.25,95860.0,55.8637,55.9035,55.8339,55.8737,95860.0
2017-11-08 14:35:00,56.26,56.28,56.21,56.27,139845.0,55.8836,55.9035,55.8339,55.8935,139845.0
2017-11-08 14:40:00,56.26,56.4,56.24,56.37,138114.0,55.8836,56.0227,55.8637,55.9929,138114.0
2017-11-08 14:45:00,56.36,56.45,56.36,56.41,75874.0,55.9829,56.0723,55.9829,56.0326,75874.0
2017-11-08 14:50:00,56.41,56.43,56.25,56.27,59724.0,56.0326,56.0525,55.8737,55.8935,59724.0
2017-11-08 14:55:00,56.26,56.28,56.22,56.24,44696.0,55.8836,55.9035,55.8439,55.8637,44696.0
2017-11-08 15:00:00,56.24,56.26,56.21,56.21,70034.0,55.8637,55.8836,55.8339,55.8339,70034.0
2017-11-08 15:05:00,56.21,56.23,56.15,56.18,56080.0,55.8339,55.8538,55.7743,55.8041,56080.0
2017-11-08 15:10:00,56.18,56.24,56.18,56.21,47193.0,55.8041,55.8637,55.8041,55.8339,47193.0
2017-11-08 15:15:00,56.2,56.21,56.12,56.14,53760.0,55.824,55.8339,55.7445,55.7644,53760.0
2017-11-08 15:20:00,56.14,56.18,56.1,56.17,53100.0,55.7644,55.8041,55.7247,55.7942,53100.0
2017-11-08 15:25:00,56.16,56.23,56.12,56.21,62356.0,55.7843,55.8538,55.7445,55.8339,62356.0
2017-11-08 15:30:00,56.21,56.24,56.19,56.22,67936.0,55.8339,55.8637,55.8141,55.8439,67936.0
2017-11-08 15:35:00,56.23,56.26,56.19,56.24,109941.0,55.8538,55.8836,55.8141,55.8637,109941.0
2017-11-08 15:40:00,56.25,56.25,56.13,56.13,166207.0,55.8737,55.8737,55.7545,55.7545,166207.0
2017-11-08 15:45:00,56.13,56.13,55.96,56.02,220071.0,55.7545,55.7545,55.5856,55.6452,220071.0
2017-11-08 15:50:00,56.02,56.04,55.85,55.85,283252.0,55.6452,55.6651,55.4764,55.4764,283252.0
2017-11-08 15:55:00,55.85,55.85,55.68,55.83,678426.0,55.4764,55.4764,55.3075,55.4565,678426.0
2017-11-09 09:30:00,55.72,55.72,55.45,55.51,65834.0,55.3472,55.3472,55.079,55.1386,65834.0
2017-11-09 09:35:00,55.5,55.71,55.49,55.67,51197.0,55.1287,55.3373,55.1188,55.2976,51197.0
2017-11-09 09:40:00,55.66,55.84,55.62,55.77,20932.0,55.2876,55.4664,55.2479,55.3969,20932.0
2017-11-09 09:45:00,55.75,55.94,55.7,55.93,61480.0,55.377,55.5657,55.3274,55.5558,61480.0
2017-11-09 09:50:00,55.92,56.01,55.91,55.91,37615.0,55.5459,55.6353,55.5359,55.5359,37615.0
2017-11-09 09:55:00,55.93,55.93,55.8,55.84,44503.0,55.5558,55.5558,55.4267,55.4664,44503.0
2017-11-09 10:00:00,55.87,56.1,55.87,55.99,74145.0,55.4962,55.7247,55.4962,55.6154,74145.0
2017-11-09 10:05:00,56.0,56.05,55.93,55.99,50226.0,55.6253,55.675,55.5558,55.6154,50226.0
2017-11-09 10:10:00,56.0,56.02,55.88,55.9,29319.0,55.6253,55.6452,55.5062,55.526,29319.0
2017-11-09 10:15:00,55.91,56.06,55.89,55.9,33494.0,55.5359,55.6849,55.5161,55.526,33494.0
2017-11-09 10:20:00,55.89,56.05,55.88,56.0,31471.0,55.5161,55.675,55.5062,55.6253,31471.0
2017-11-09 10:25:00,56.01,56.06,55.95,56.0,42200.0,55.6353,55.6849,55.5757,55.6253,42200.0
2017-11-09 10:30:00,56.01,56.03,55.95,56.0,20597.0,55.6353,55.6551,55.5757,55.6253,20597.0
2017-11-09 10:35:00,55.98,56.04,55.96,55.96,38695.0,55.6055,55.6651,55.5856,55.5856,38695.0
2017-11-09 10:40:00,55.96,56.01,55.84,55.84,38722.0,55.5856,55.6353,55.4664,55.4664,38722.0
2017-11-09 10:45:00,55.85,55.86,55.8,55.86,49163.0,55.4764,55.4863,55.4267,55.4863,49163.0
2017-11-09 10:50:00,55.85,55.88,55.79,55.87,32071.0,55.4764,55.5062,55.4168,55.4962,32071.0
2017-11-09 10:55:00,55.87,55.91,55.85,55.87,22835.0,55.4962,55.5359,55.4764,55.4962,22835.0
2017-11-09 11:00:00,55.87,55.95,55.86,55.91,43833.0,55.4962,55.5757,55.4863,55.5359,43833.0
2017-11-09 11:05:00,55.94,56.02,55.93,55.99,29857.0,55.5657,55.6452,55.5558,55.6154,29857.0
2017-11-09 11:10:00,56.01,56.05,55.96,56.01,39499.0,55.6353,55.675,55.5856,55.6353,39499.0
2017-11-09 11:15:00,56.01,56.01,55.92,56.01,71943.0,55.6353,55.6353,55.5459,55.6353,71943.0
2017-11-09 11:20:00,56.01,56.12,56.01,56.11,72299.0,55.6353,55.7445,55.6353,55.7346,72299.0
2017-11-09 11:25:00,56.12,56.14,56.06,56.08,25844.0,55.7445,55.7644,55.6849,55.7048,25844.0
2017-11-09 11:30:00,56.09,56.2,56.08,56.2,32544.0,55.7147,55.824,55.7048,55.824,32544.0
2017-11-09 11:35:00,56.19,56.2,56.12,56.14,22192.0,55.8141,55.824,55.7445,55.7644,22192.0
2017-11-09 11:40:00,56.14,56.17,56.11,56.16,74520.0,55.7644,55.7942,55.7346,55.7843,74520.0
2017-11-09 11:45:00,56.16,56.27,56.16,56.24,54869.0,55.7843,55.8935,55.7843,55.8637,54869.0
2017-11-09 11:50:00,56.25,56.27,56.19,56.25,26868.0,55.8737,55.8935,55.8141,55.8737,26868.0
2017-11-09 11:55:00,56.25,56.34,56.24,56.29,51422.0,55.8737,55.9631,55.8637,55.9134,51422.0
2017-11-09 12:00:00,56.3,56.3,56.23,56.25,30094.0,55.9233,55.9233,55.8538,55.8737,30094.0
2017-11-09 12:05:00,56.23,56.26,56.13,56.17,43457.0,55.8538,55.8836,55.7545,55.7942,43457.0
2017-11-09 12:10:00,56.17,56.25,56.15,56.17,25306.0,55.7942,55.8737,55.7743,55.7942,25306.0
2017-11-09 12:15:00,56.16,56.21,56.15,56.19,25164.0,55.7843,55.8339,55.7743,55.8141,25164.0
2017-11-09 12:20:00,56.19,56.2,56.11,56.16,64354.0,55.8141,55.824,55.7346,55.7843,64354.0
2017-11-09 12:25:00,56.15,56.15,56.02,56.03,33091.0,55.7743,55.7743,55.6452,55.6551,33091.0
2017-11-09 12:30:00,56.03,56.11,56.02,56.09,35450.0,55.6551,55.7346,55.6452,55.7147,35450.0
2017-11-09 12:35:00,56.11,56.16,56.06,56.06,52003.0,55.7346,55.7843,55.6849,55.6849,52003.0
2017-11-09 12:40:00,56.06,56.1,56.05,56.09,29688.0,55.6849,55.7247,55.675,55.7147,29688.0
2017-11-09 12:45:00,56.08,56.15,56.07,56.15,28027.0,55.7048,55.7743,55.6949,55.7743,28027.0
2017-11-09 12:50:00,56.13,56.14,56.05,56.05,33449.0,55.7545,55.7644,55.675,55.675,33449.0
2017-11-09 12:55:00,56.05,56.1,56.03,56.1,26262.0,55.675,55.7247,55.6551,55.7247,26262.0
2017-11-09 13:00:00,56.09,56.12,56.06,56.11,20259.0,55.7147,55.7445,55.6849,55.7346,20259.0
2017-11-09 13:05:00,56.12,56.18,56.12,56.13,43895.0,55.7445,55.8041,55.7445,55.7545,43895.0
2017-11-09 13:10:00,56.13,56.19,56.12,56.15,50176.0,55.7545,55.8141,55.7445,55.7743,50176.0
2017-11-09 13:15:00,56.15,56.18,56.09,56.1,50759.0,55.7743,55.8041,55.7147,55.7247,50759.0
2017-11-09 13:20:00,56.1,56.11,56.04,56.06,15204.0,55.7247,55.7346,55.6651,55.6849,15204.0
2017-11-09 13:25:00,56.05,56.17,56.04,56.07,73363.0,55.675,55.7942,55.6651,55.6949,73363.0
2017-11-09 13:30:00,56.06,56.12,56.05,56.08,83675.0,55.6849,55.7445,55.675,55.7048,83675.0
2017-11-09 13:35:00,56.09,56.1,56.04,56.05,31248.0,55.7147,55.7247,55.6651,55.675,31248.0
2017-11-09 13:40:00,56.05,56.12,56.04,56.09,25698.0,55.675,55.7445,55.6651,55.7147,25698.0
2017-11-09 13:45:00,56.08,56.13,56.05,56.09,25198.0,55.7048,55.7545,55.675,55.7147,25198.0
2017-11-09 13:50:00,56.08,56.12,56.06,56.09,26274.0,55.7048,55.7445,55.6849,55.7147,26274.0
2017-11-09 13:55:00,56.1,56.1,56.02,56.07,34718.0,55.7247,55.7247,55.6452,55.6949,34718.0
2017-11-09 14:00:00,56.07,56.12,56.05,56.11,20995.0,55.6949,55.7445,55.675,55.7346,20995.0
2017-11-09 14:05:00,56.11,56.15,56.05,56.05,36167.0,55.7346,55.7743,55.675,55.675,36167.0
2017-11-09 14:10:00,56.05,56.06,56.01,56.02,22000.0,55.675,55.6849,55.6353,55.6452,22000.0
2017-11-09 14:15:00,56.01,56.03,55.96,55.96,42352.0,55.6353,55.6551,55.5856,55.5856,42352.0
2017-11-09 14:20:00,55.96,56.02,55.96,55.99,55308.0,55.5856,55.6452,55.5856,55.6154,55308.0
2017-11-09 14:25:00,56.01,56.07,55.99,56.05,38962.0,55.6353,55.6949,55.6154,55.675,38962.0
2017-11-09 14:30:00,56.04,56.07,55.98,56.02,28670.0,55.6651,55.6949,55.6055,55.6452,28670.0
2017-11-09 14:35:00,56.02,56.02,55.9,55.99,37452.0,55.6452,55.6452,55.526,55.6154,37452.0
2017-11-09 14:40:00,55.99,56.01,55.97,55.98,24365.0,55.6154,55.6353,55.5955,55.6055,24365.0
2017-11-09 14:45:00,55.97,56.01,55.96,56.01,21358.0,55.5955,55.6353,55.5856,55.6353,21358.0
2017-11-09 14:50:00,56.01,56.03,55.99,56.01,16068.0,55.6353,55.6551,55.6154,55.6353,16068.0
2017-11-09 14:55:00,56.01,56.03,55.98,55.99,34418.0,55.6353,55.6551,55.6055,55.6154,34418.0
2017-11-09 15:00:00,55.98,56.01,55.9,55.91,86907.0,55.6055,55.6353,55.526,55.5359,86907.0
2017-11-09 15:05:00,55.91,55.93,55.83,55.84,43354.0,55.5359,55.5558,55.4565,55.4664,43354.0
2017-11-09 15:10:00,55.84,55.88,55.8,55.85,35802.0,55.4664,55.5062,55.4267,55.4764,35802.0
2017-11-09 15:15:00,55.85,55.87,55.77,55.78,66890.0,55.4764,55.4962,55.3969,55.4068,66890.0
2017-11-09 15:20:00,55.77,55.8,55.72,55.74,52826.0,55.3969,55.4267,55.3472,55.3671,52826.0
2017-11-09 15:25:00,55.74,55.83,55.72,55.81,75709.0,55.3671,55.4565,55.3472,55.4366,75709.0
2017-11-09 15:30:00,55.82,55.82,55.74,55.81,62114.0,55.4466,55.4466,55.3671,55.4366,62114.0
2017-11-09 15:35:00,55.81,55.84,55.77,55.83,64857.0,55.4366,55.4664,55.3969,55.4565,64857.0
2017-11-09 15:40:00,55.84,55.86,55.8,55.81,100213.0,55.4664,55.4863,55.4267,55.4366,100213.0
2017-11-09 15:45:00,55.82,55.85,55.8,55.8,98155.0,55.4466,55.4764,55.4267,55.4267,98155.0
2017-11-09 15:50:00,55.8,55.86,55.79,55.86,132927.0,55.4267,55.4863,55.4168,55.4863,132927.0
2017-11-09 15:55:00,55.87,55.95,55.85,55.95,363214.0,55.4962,55.5757,55.4764,55.5757,363214.0
2017-11-10 09:30:00,55.58,55.87,55.54,55.75,81307.0,55.2082,55.4962,55.1684,55.377,81307.0
2017-11-10 09:35:00,55.75,55.93,55.74,55.9,70409.0,55.377,55.5558,55.3671,55.526,70409.0
2017-11-10 09:40:00,55.87,55.87,55.68,55.68,68536.0,55.4962,55.4962,55.3075,55.3075,68536.0
2017-11-10 09:45:00,55.65,55.66,55.55,55.57,46518.0,55.2777,55.2876,55.1784,55.1982,46518.0
2017-11-10 09:50:00,55.59,55.66,55.56,55.56,98237.0,55.2181,55.2876,55.1883,55.1883,98237.0
2017-11-10 09:55:00,55.57,55.6,55.5,55.6,42403.0,55.1982,55.228,55.1287,55.228,42403.0
2017-11-10 10:00:00,55.59,55.61,55.52,55.54,50929.0,55.2181,55.238,55.1486,55.1684,50929.0
2017-11-10 10:05:00,55.55,55.72,55.54,55.69,79805.0,55.1784,55.3472,55.1684,55.3174,79805.0
2017-11-10 10:10:00,55.7,55.8,55.69,55.79,32826.0,55.3274,55.4267,55.3174,55.4168,32826.0
2017-11-10 10:15:00,55.78,55.87,55.78,55.84,82313.0,55.4068,55.4962,55.4068,55.4664,82313.0
2017-11-10 10:20:00,55.83,55.97,55.79,55.95,100497.0,55.4565,55.5955,55.4168,55.5757,100497.0
2017-11-10 10:25:00,55.96,56.09,55.96,55.99,39078.0,55.5856,55.7147,55.5856,55.6154,39078.0
2017-11-10 10:30:00,55.99,56.01,55.97,56.0,93077.0,55.6154,55.6353,55.5955,55.6253,93077.0
2017-11-10 10:35:00,56.0,56.11,55.99,56.09,73624.0,55.6253,55.7346,55.6154,55.7147,73624.0
2017-11-10 10:40:00,56.09,56.23,56.08,56.19,59663.0,55.7147,55.8538,55.7048,55.8141,59663.0
2017-11-10 10:45:00,56.2,56.39,56.17,56.33,41233.0,55.824,56.0127,55.7942,55.9531,41233.0
2017-11-10 10:50:00,56.34,56.52,56.32,56.52,43981.0,55.9631,56.1419,55.9432,56.1419,43981.0
2017-11-10 10:55:00,56.52,56.8,56.51,56.8,117214.0,56.1419,56.42,56.1319,56.42,117214.0
2017-11-10 11:00:00,56.8,56.91,56.45,56.51,154623.0,56.42,56.5293,56.0723,56.1319,154623.0
2017-11-10 11:05:00,56.51,56.52,56.34,56.41,39411.0,56.1319,56.1419,55.9631,56.0326,39411.0
2017-11-10 11:10:00,56.43,56.5,56.42,56.45,29545.0,56.0525,56.122,56.0425,56.0723,29545.0
2017-11-10 11:15:00,56.45,56.45,56.25,56.28,31414.0,56.0723,56.0723,55.8737,55.9035,31414.0
2017-11-10 11:20:00,56.28,56.32,56.2,56.24,56882.0,55.9035,55.9432,55.824,55.8637,56882.0
2017-11-10 11:25:00,56.26,56.32,56.23,56.23,17294.0,55.8836,55.9432,55.8538,55.8538,17294.0
2017-11-10 11:30:00,56.24,56.28,56.16,56.16,25919.0,55.8637,55.9035,55.7843,55.7843,25919.0
2017-11-10 11:35:00,56.17,56.26,56.17,56.24,25121.0,55.7942,55.8836,55.7942,55.8637,25121.0
2017-11-10 11:40:00,56.23,56.26,56.22,56.24,43054.0,55.8538,55.8836,55.8439,55.8637,43054.0
2017-11-10 11:45:00,56.24,56.26,56.22,56.23,23122.0,55.8637,55.8836,55.8439,55.8538,23122.0
2017-11-10 11:50:00,56.23,56.38,56.22,56.37,21764.0,55.8538,56.0028,55.8439,55.9929,21764.0
2017-11-10 11:55:00,56.36,56.37,56.31,56.33,19593.0,55.9829,55.9929,55.9333,55.9531,19593.0
2017-11-10 12:00:00,56.33,56.36,56.3,56.33,19935.0,55.9531,55.9829,55.9233,55.9531,19935.0
2017-11-10 12:05:00,56.33,56.38,56.31,56.32,25034.0,55.9531,56.0028,55.9333,55.9432,25034.0
2017-11-10 12:10:00,56.32,56.43,56.32,56.43,30495.0,55.9432,56.0525,55.9432,56.0525,30495.0
2017-11-10 12:15:00,56.42,56.59,56.41,56.54,51080.0,56.0425,56.2114,56.0326,56.1617,51080.0
2017-11-10 12:20:00,56.55,56.63,56.55,56.63,22218.0,56.1717,56.2511,56.1717,56.2511,22218.0
2017-11-10 12:25:00,56.63,56.7,56.63,56.69,25581.0,56.2511,56.3207,56.2511,56.3107,25581.0
2017-11-10 12:30:00,56.68,56.7,56.58,56.68,26890.0,56.3008,56.3207,56.2015,56.3008,26890.0
2017-11-10 12:35:00,56.69,56.72,56.68,56.69,19510.0,56.3107,56.3405,56.3008,56.3107,19510.0
2017-11-10 12:40:00,56.69,56.7,56.63,56.65,28194.0,56.3107,56.3207,56.2511,56.271,28194.0
2017-11-10 12:45:00,56.65,56.65,56.56,56.58,41895.0,56.271,56.271,56.1816,56.2015,41895.0
2017-11-10 12:50:00,56.58,56.62,56.57,56.61,26441.0,56.2015,56.2412,56.1915,56.2313,26441.0
2017-11-10 12:55:00,56.61,56.65,56.59,56.65,26105.0,56.2313,56.271,56.2114,56.271,26105.0
2017-11-10 13:00:00,56.64,56.65,56.61,56.62,27473.0,56.2611,56.271,56.2313,56.2412,27473.0
2017-11-10 13:05:00,56.62,56.62,56.58,56.61,20978.0,56.2412,56.2412,56.2015,56.2313,20978.0
2017-11-10 13:10:00,56.6,56.71,56.6,56.71,55949.0,56.2213,56.3306,56.2213,56.3306,55949.0
2017-11-10 13:15:00,56.71,56.84,56.65,56.72,76563.0,56.3306,56.4597,56.271,56.3405,76563.0
2017-11-10 13:20:00,56.73,56.76,56.64,56.74,35561.0,56.3505,56.3803,56.2611,56.3604,35561.0
2017-11-10 13:25:00,56.73,56.77,56.72,56.75,24942.0,56.3505,56.3902,56.3405,56.3703,24942.0
2017-11-10 13:30:00,56.75,56.78,56.73,56.73,24453.0,56.3703,56.4001,56.3505,56.3505,24453.0
2017-11-10 13:35:00,56.73,56.75,56.67,56.71,46888.0,56.3505,56.3703,56.2909,56.3306,46888.0
2017-11-10 13:40:00,56.7,56.93,56.68,56.7,76164.0,56.3207,56.5491,56.3008,56.3207,76164.0
2017-11-10 13:45:00,56.7,56.8,56.69,56.8,15200.0,56.3207,56.42,56.3107,56.42,15200.0
2017-11-10 13:50:00,56.8,56.84,56.79,56.84,40920.0,56.42,56.4597,56.4101,56.4597,40920.0
2017-11-10 13:55:00,56.84,56.85,56.76,56.8,27668.0,56.4597,56.4697,56.3803,56.42,27668.0
2017-11-10 14:00:00,56.8,56.81,56.78,56.8,23673.0,56.42,56.4299,56.4001,56.42,23673.0
2017-11-10 14:05:00,56.8,56.8,56.77,56.79,27506.0,56.42,56.42,56.3902,56.4101,27506.0
2017-11-10 14:10:00,56.78,56.81,56.77,56.81,35256.0,56.4001,56.4299,56.3902,56.4299,35256.0
2017-11-10 14:15:00,56.8,56.82,56.71,56.79,46004.0,56.42,56.4399,56.3306,56.4101,46004.0
2017-11-10 14:20:00,56.79,56.81,56.72,56.75,35403.0,56.4101,56.4299,56.3405,56.3703,35403.0
2017-11-10 14:25:00,56.75,56.75,56.67,56.72,23543.0,56.3703,56.3703,56.2909,56.3405,23543.0
2017-11-10 14:30:00,56.72,56.73,56.6,56.67,38127.0,56.3405,56.3505,56.2213,56.2909,38127.0
2017-11-10 14:35:00,56.67,56.7,56.58,56.66,33613.0,56.2909,56.3207,56.2015,56.2809,33613.0
2017-11-10 14:40:00,56.65,56.68,56.61,56.66,41879.0,56.271,56.3008,56.2313,56.2809,41879.0
2017-11-10 14:45:00,56.65,56.68,56.6,56.62,66393.0,56.271,56.3008,56.2213,56.2412,66393.0
2017-11-10 14:50:00,56.62,56.66,56.57,56.66,29630.0,56.2412,56.2809,56.1915,56.2809,29630.0
2017-11-10 14:55:00,56.66,56.76,56.64,56.74,68038.0,56.2809,56.3803,56.2611,56.3604,68038.0
2017-11-10 15:00:00,56.74,56.77,56.73,56.76,43966.0,56.3604,56.3902,56.3505,56.3803,43966.0
2017-11-10 15:05:00,56.75,56.79,56.74,56.78,41310.0,56.3703,56.4101,56.3604,56.4001,41310.0
2017-11-10 15:10:00,56.78,56.82,56.76,56.77,41648.0,56.4001,56.4399,56.3803,56.3902,41648.0
2017-11-10 15:15:00,56.78,56.8,56.74,56.79,44046.0,56.4001,56.42,56.3604,56.4101,44046.0
2017-11-10 15:20:00,56.79,56.79,56.75,56.78,38338.0,56.4101,56.4101,56.3703,56.4001,38338.0
2017-11-10 15:25:00,56.78,56.86,56.77,56.85,87648.0,56.4001,56.4796,56.3902,56.4697,87648.0
2017-11-10 15:30:00,56.85,56.98,56.85,56.97,109024.0,56.4697,56.5988,56.4697,56.5889,109024.0
2017-11-10 15:35:00,56.97,56.99,56.91,56.92,72606.0,56.5889,56.6087,56.5293,56.5392,72606.0
2017-11-10 15:40:00,56.92,57.0,56.91,56.96,123243.0,56.5392,56.6187,56.5293,56.5789,123243.0
2017-11-10 15:45:00,56.95,56.97,56.83,56.83,105997.0,56.569,56.5889,56.4498,56.4498,105997.0
2017-11-10 15:50:00,56.84,56.9,56.79,56.8,153754.0,56.4597,56.5193,56.4101,56.42,153754.0
2017-11-10 15:55:00,56.81,57.02,56.8,56.95,598502.0,56.4299,56.6385,56.42,56.569,598502.0
2017-11-13 09:30:00,56.92,56.96,56.6,56.95,113335.0,56.5392,56.5789,56.2213,56.569,113335.0
2017-11-13 09:35:00,56.94,57.11,56.76,56.76,55654.0,56.5591,56.7279,56.3803,56.3803,55654.0
2017-11-13 09:40:00,56.76,57.05,56.76,56.97,38469.0,56.3803,56.6683,56.3803,56.5889,38469.0
2017-11-13 09:45:00,56.97,57.08,56.95,57.0,49307.0,56.5889,56.6981,56.569,56.6187,49307.0
2017-11-13 09:50:00,56.99,57.03,56.94,56.95,34215.0,56.6087,56.6485,56.5591,56.569,34215.0
2017-11-13 09:55:00,56.94,56.98,56.88,56.94,36014.0,56.5591,56.5988,56.4995,56.5591,36014.0
2017-11-13 10:00:00,56.94,56.96,56.88,56.95,45801.0,56.5591,56.5789,56.4995,56.569,45801.0
2017-11-13 10:05:00,56.95,56.99,56.9,56.93,23364.0,56.569,56.6087,56.5193,56.5491,23364.0
2017-11-13 10:10:00,56.93,56.98,56.84,56.85,28415.0,56.5491,56.5988,56.4597,56.4697,28415.0
2017-11-13 10:15:00,56.85,56.94,56.84,56.91,49726.0,56.4697,56.5591,56.4597,56.5293,49726.0
2017-11-13 10:20:00,56.91,56.93,56.86,56.86,28971.0,56.5293,56.5491,56.4796,56.4796,28971.0
2017-11-13 10:25:00,56.86,57.01,56.86,56.99,24573.0,56.4796,56.6286,56.4796,56.6087,24573.0
2017-11-13 10:30:00,56.99,57.02,56.92,56.98,25115.0,56.6087,56.6385,56.5392,56.5988,25115.0
2017-11-13 10:35:00,56.98,56.99,56.93,56.98,29851.0,56.5988,56.6087,56.5491,56.5988,29851.0
2017-11-13 10:40:00,56.98,56.98,56.94,56.97,21033.0,56.5988,56.5988,56.5591,56.5889,21033.0
2017-11-13 10:45:00,56.97,56.97,56.88,56.89,13186.0,56.5889,56.5889,56.4995,56.5094,13186.0
2017-11-13 10:50:00,56.88,56.89,56.85,56.86,23171.0,56.4995,56.5094,56.4697,56.4796,23171.0
2017-11-13 10:55:00,56.86,56.98,56.86,56.94,24576.0,56.4796,56.5988,56.4796,56.5591,24576.0
2017-11-13 11:00:00,56.95,56.96,56.9,56.95,25383.0,56.569,56.5789,56.5193,56.569,25383.0
2017-11-13 11:05:00,56.94,56.96,56.91,56.96,33093.0,56.5591,56.5789,56.5293,56.5789,33093.0
2017-11-13 11:10:00,56.96,56.97,56.94,56.95,21756.0,56.5789,56.5889,56.5591,56.569,21756.0
2017-11-13 11:15:00,56.94,56.94,56.89,56.91,31001.0,56.5591,56.5591,56.5094,56.5293,31001.0
2017-11-13 11:20:00,56.91,56.91,56.84,56.86,27857.0,56.5293,56.5293,56.4597,56.4796,27857.0
2017-11-13 11:25:00,56.86,56.88,56.85,56.86,42136.0,56.4796,56.4995,56.4697,56.4796,42136.0
2017-11-13 11:30:00,56.86,56.94,56.85,56.91,50821.0,56.4796,56.5591,56.4697,56.5293,50821.0
2017-11-13 11:35:00,56.93,56.94,56.88,56.93,25215.0,56.5491,56.5591,56.4995,56.5491,25215.0
2017-11-13 11:40:00,56.93,57.0,56.92,56.97,25286.0,56.5491,56.6187,56.5392,56.5889,25286.0
2017-11-13 11:45:00,56.97,57.05,56.97,56.98,34356.0,56.5889,56.6683,56.5889,56.5988,34356.0
2017-11-13 11:50:00,56.97,57.0,56.94,56.99,25742.0,56.5889,56.6187,56.5591,56.6087,25742.0
2017-11-13 11:55:00,57.0,57.0,56.92,56.94,19734.0,56.6187,56.6187,56.5392,56.5591,19734.0
2017-11-13 12:00:00,56.93,56.93,56.9,56.91,15159.0,56.5491,56.5491,56.5193,56.5293,15159.0
2017-11-13 12:05:00,56.91,56.93,56.84,56.85,23845.0,56.5293,56.5491,56.4597,56.4697,23845.0
2017-11-13 12:10:00,56.86,56.86,56.83,56.85,20460.0,56.4796,56.4796,56.4498,56.4697,20460.0
2017-11-13 12:15:00,56.85,56.9,56.83,56.88,20970.0,56.4697,56.5193,56.4498,56.4995,20970.0
2017-11-13 12:20:00,56.89,56.95,56.88,56.93,34610.0,56.5094,56.569,56.4995,56.5491,34610.0
2017-11-13 12:25:00,56.92,56.93,56.85,56.86,25038.0,56.5392,56.5491,56.4697,56.4796,25038.0
2017-11-13 12:30:00,56.87,56.87,56.81,56.82,27356.0,56.4895,56.4895,56.4299,56.4399,27356.0
2017-11-13 12:35:00,56.83,56.83,56.71,56.74,48754.0,56.4498,56.4498,56.3306,56.3604,48754.0
2017-11-13 12:40:00,56.74,56.79,56.73,56.73,22496.0,56.3604,56.4101,56.3505,56.3505,22496.0
2017-11-13 12:45:00,56.73,56.74,56.67,56.71,35056.0,56.3505,56.3604,56.2909,56.3306,35056.0
2017-11-13 12:50:00,56.71,56.76,56.7,56.71,21148.0,56.3306,56.3803,56.3207,56.3306,21148.0
2017-11-13 12:55:00,56.71,56.79,56.71,56.73,18586.0,56.3306,56.4101,56.3306,56.3505,18586.0
2017-11-13 13:00:00,56.73,56.74,56.67,56.68,17682.0,56.3505,56.3604,56.2909,56.3008,17682.0
2017-11-13 13:05:00,56.67,56.72,56.67,56.68,21556.0,56.2909,56.3405,56.2909,56.3008,21556.0
2017-11-13 13:10:00,56.68,56.68,56.58,56.59,28129.0,56.3008,56.3008,56.2015,56.2114,28129.0
2017-11-13 13:15:00,56.6,56.67,56.59,56.65,135745.0,56.2213,56.2909,56.2114,56.271,135745.0
2017-11-13 13:20:00,56.66,56.78,56.64,56.76,31165.0,56.2809,56.4001,56.2611,56.3803,31165.0
2017-11-13 13:25:00,56.75,56.85,56.72,56.81,22653.0,56.3703,56.4697,56.3405,56.4299,22653.0
2017-11-13 13:30:00,56.8,56.82,56.77,56.77,18566.0,56.42,56.4399,56.3902,56.3902,18566.0
2017-11-13 13:35:00,56.77,56.77,56.72,56.74,30195.0,56.3902,56.3902,56.3405,56.3604,30195.0
2017-11-13 13:40:00,56.74,56.74,56.69,56.7,14733.0,56.3604,56.3604,56.3107,56.3207,14733.0
2017-11-13 13:45:00,56.7,56.78,56.67,56.72,28983.0,56.3207,56.4001,56.2909,56.3405,28983.0
2017-11-13 13:50:00,56.72,56.75,56.71,56.72,23034.0,56.3405,56.3703,56.3306,56.3405,23034.0
2017-11-13 13:55:00,56.73,56.78,56.71,56.78,50291.0,56.3505,56.4001,56.3306,56.4001,50291.0
2017-11-13 14:00:00,56.79,56.82,56.75,56.79,27555.0,56.4101,56.4399,56.3703,56.4101,27555.0
2017-11-13 14:05:00,56.79,56.8,56.76,56.76,20496.0,56.4101,56.42,56.3803,56.3803,20496.0
2017-11-13 14:10:00,56.76,56.82,56.75,56.81,24264.0,56.3803,56.4399,56.3703,56.4299,24264.0
2017-11-13 14:15:00,56.8,56.81,56.78,56.79,18220.0,56.42,56.4299,56.4001,56.4101,18220.0
2017-11-13 14:20:00,56.78,56.78,56.7,56.7,82687.0,56.4001,56.4001,56.3207,56.3207,82687.0
2017-11-13 14:25:00,56.71,56.72,56.65,56.66,29899.0,56.3306,56.3405,56.271,56.2809,29899.0
2017-11-13 14:30:00,56.66,56.67,56.6,56.6,30379.0,56.2809,56.2909,56.2213,56.2213,30379.0
2017-11-13 14:35:00,56.61,56.63,56.6,56.6,29550.0,56.2313,56.2511,56.2213,56.2213,29550.0
2017-11-13 14:40:00,56.61,56.62,56.53,56.54,59628.0,56.2313,56.2412,56.1518,56.1617,59628.0
2017-11-13 14:45:00,56.55,56.55,56.52,56.53,38348.0,56.1717,56.1717,56.1419,56.1518,38348.0
2017-11-13 14:50:00,56.53,56.64,56.48,56.63,69295.0,56.1518,56.2611,56.1021,56.2511,69295.0
2017-11-13 14:55:00,56.64,56.79,56.63,56.79,39399.0,56.2611,56.4101,56.2511,56.4101,39399.0
2017-11-13 15:00:00,56.79,56.79,56.7,56.71,30110.0,56.4101,56.4101,56.3207,56.3306,30110.0
2017-11-13 15:05:00,56.7,56.75,56.69,56.72,48730.0,56.3207,56.3703,56.3107,56.3405,48730.0
2017-11-13 15:10:00,56.71,56.76,56.7,56.73,38593.0,56.3306,56.3803,56.3207,56.3505,38593.0
2017-11-13 15:15:00,56.74,56.76,56.73,56.75,28145.0,56.3604,56.3803,56.3505,56.3703,28145.0
2017-11-13 15:20:00,56.74,56.84,56.73,56.81,40148.0,56.3604,56.4597,56.3505,56.4299,40148.0
2017-11-13 15:25:00,56.8,56.89,56.79,56.87,52155.0,56.42,56.5094,56.4101,56.4895,52155.0
2017-11-13 15:30:00,56.88,56.96,56.87,56.89,111498.0,56.4995,56.5789,56.4895,56.5094,111498.0
2017-11-13 15:35:00,56.9,56.94,56.77,56.77,65107.0,56.5193,56.5591,56.3902,56.3902,65107.0
2017-11-13 15:40:00,56.78,56.85,56.78,56.85,88955.0,56.4001,56.4697,56.4001,56.4697,88955.0
2017-11-13 15:45:00,56.84,56.89,56.82,56.89,116820.0,56.4597,56.5094,56.4399,56.5094,116820.0
2017-11-13 15:50:00,56.89,56.94,56.87,56.92,199946.0,56.5094,56.5591,56.4895,56.5392,199946.0
2017-11-13 15:55:00,56.93,56.94,56.79,56.88,553605.0,56.5491,56.5591,56.4101,56.4995,553605.0
2017-11-14 09:30:00,56.71,56.71,56.35,56.41,130019.0,56.3306,56.3306,55.973,56.0326,130019.0
2017-11-14 09:35:00,56.41,56.55,56.34,56.34,42554.0,56.0326,56.1717,55.9631,55.9631,42554.0
2017-11-14 09:40:00,56.36,56.56,56.36,56.48,41191.0,55.9829,56.1816,55.9829,56.1021,41191.0
2017-11-14 09:45:00,56.49,56.54,56.47,56.51,26840.0,56.1121,56.1617,56.0922,56.1319,26840.0
2017-11-14 09:50:00,56.51,56.68,56.47,56.58,53840.0,56.1319,56.3008,56.0922,56.2015,53840.0
2017-11-14 09:55:00,56.58,56.65,56.55,56.61,19721.0,56.2015,56.271,56.1717,56.2313,19721.0
2017-11-14 10:00:00,56.61,56.63,56.51,56.53,38637.0,56.2313,56.2511,56.1319,56.1518,38637.0
2017-11-14 10:05:00,56.55,56.6,56.51,56.56,43577.0,56.1717,56.2213,56.1319,56.1816,43577.0
2017-11-14 10:10:00,56.56,56.59,56.5,56.58,92153.0,56.1816,56.2114,56.122,56.2015,92153.0
2017-11-14 10:15:00,56.58,56.64,56.51,56.52,32233.0,56.2015,56.2611,56.1319,56.1419,32233.0
2017-11-14 10:20:00,56.53,56.76,56.53,56.7,42058.0,56.1518,56.3803,56.1518,56.3207,42058.0
2017-11-14 10:25:00,56.69,56.72,56.57,56.6,53061.0,56.3107,56.3405,56.1915,56.2213,53061.0
2017-11-14 10:30:00,56.6,56.66,56.57,56.62,90507.0,56.2213,56.2809,56.1915,56.2412,90507.0
2017-11-14 10:35:00,56.62,56.66,56.55,56.65,64659.0,56.2412,56.2809,56.1717,56.271,64659.0
2017-11-14 10:40:00,56.64,56.7,56.59,56.6,117606.0,56.2611,56.3207,56.2114,56.2213,117606.0
2017-11-14 10:45:00,56.61,56.67,56.6,56.66,43022.0,56.2313,56.2909,56.2213,56.2809,43022.0
2017-11-14 10:50:00,56.66,56.67,56.58,56.6,71391.0,56.2809,56.2909,56.2015,56.2213,71391.0
2017-11-14 10:55:00,56.6,56.61,56.52,56.55,66955.0,56.2213,56.2313,56.1419,56.1717,66955.0
2017-11-14 11:00:00,56.55,56.56,56.43,56.47,65007.0,56.1717,56.1816,56.0525,56.0922,65007.0
2017-11-14 11:05:00,56.48,56.55,56.47,56.5,79726.0,56.1021,56.1717,56.0922,56.122,79726.0
2017-11-14 11:10:00,56.5,56.5,56.45,56.46,44519.0,56.122,56.122,56.0723,56.0823,44519.0
2017-11-14 11:15:00,56.46,56.47,56.4,56.42,53244.0,56.0823,56.0922,56.0227,56.0425,53244.0
2017-11-14 11:20:00,56.4,56.41,56.31,56.32,74236.0,56.0227,56.0326,55.9333,55.9432,74236.0
2017-11-14 11:25:00,56.31,56.37,56.25,56.36,61103.0,55.9333,55.9929,55.8737,55.9829,61103.0
2017-11-14 11:30:00,56.36,56.38,56.25,56.27,56478.0,55.9829,56.0028,55.8737,55.8935,56478.0
2017-11-14 11:35:00,56.27,56.46,56.26,56.45,52247.0,55.8935,56.0823,55.8836,56.0723,52247.0
2017-11-14 11:40:00,56.44,56.52,56.44,56.48,32203.0,56.0624,56.1419,56.0624,56.1021,32203.0
2017-11-14 11:45:00,56.48,56.48,56.41,56.48,33690.0,56.1021,56.1021,56.0326,56.1021,33690.0
2017-11-14 11:50:00,56.47,56.49,56.43,56.46,26969.0,56.0922,56.1121,56.0525,56.0823,26969.0
2017-11-14 11:55:00,56.45,56.51,56.45,56.51,38330.0,56.0723,56.1319,56.0723,56.1319,38330.0
2017-11-14 12:00:00,56.5,56.52,56.47,56.48,26332.0,56.122,56.1419,56.0922,56.1021,26332.0
2017-11-14 12:05:00,56.48,56.49,56.43,56.44,16957.0,56.1021,56.1121,56.0525,56.0624,16957.0
2017-11-14 12:10:00,56.43,56.48,56.43,56.46,22381.0,56.0525,56.1021,56.0525,56.0823,22381.0
2017-11-14 12:15:00,56.46,56.5,56.45,56.49,22887.0,56.0823,56.122,56.0723,56.1121,22887.0
2017-11-14 12:20:00,56.48,56.53,56.48,56.5,20790.0,56.1021,56.1518,56.1021,56.122,20790.0
2017-11-14 12:25:00,56.51,56.59,56.49,56.59,112812.0,56.1319,56.2114,56.1121,56.2114,112812.0
2017-11-14 12:30:00,56.6,56.61,56.54,56.55,37415.0,56.2213,56.2313,56.1617,56.1717,37415.0
2017-11-14 12:35:00,56.54,56.56,56.49,56.5,19873.0,56.1617,56.1816,56.1121,56.122,19873.0
2017-11-14 12:40:00,56.5,56.52,56.47,56.48,124076.0,56.122,56.1419,56.0922,56.1021,124076.0
2017-11-14 12:45:00,56.49,56.53,56.46,56.47,27230.0,56.1121,56.1518,56.0823,56.0922,27230.0
2017-11-14 12:50:00,56.47,56.52,56.46,56.48,32105.0,56.0922,56.1419,56.0823,56.1021,32105.0
2017-11-14 12:55:00,56.5,56.52,56.48,56.52,23395.0,56.122,56.1419,56.1021,56.1419,23395.0
2017-11-14 13:00:00,56.51,56.52,56.47,56.48,18930.0,56.1319,56.1419,56.0922,56.1021,18930.0
2017-11-14 13:05:00,56.49,56.51,56.46,56.5,24025.0,56.1121,56.1319,56.0823,56.122,24025.0
2017-11-14 13:10:00,56.49,56.52,56.46,56.52,27293.0,56.1121,56.1419,56.0823,56.1419,27293.0
2017-11-14 13:15:00,56.53,56.55,56.5,56.53,21183.0,56.1518,56.1717,56.122,56.1518,21183.0
2017-11-14 13:20:00,56.53,56.58,56.52,56.57,18663.0,56.1518,56.2015,56.1419,56.1915,18663.0
2017-11-14 13:25:00,56.58,56.62,56.56,56.61,19891.0,56.2015,56.2412,56.1816,56.2313,19891.0
2017-11-14 13:30:00,56.62,56.62,56.55,56.58,19029.0,56.2412,56.2412,56.1717,56.2015,19029.0
2017-11-14 13:35:00,56.57,56.6,56.56,56.58,17051.0,56.1915,56.2213,56.1816,56.2015,17051.0
2017-11-14 13:40:00,56.58,56.62,56.58,56.61,18920.0,56.2015,56.2412,56.2015,56.2313,18920.0
2017-11-14 13:45:00,56.61,56.63,56.59,56.6,17378.0,56.2313,56.2511,56.2114,56.2213,17378.0
2017-11-14 13:50:00,56.6,56.62,56.59,56.62,11572.0,56.2213,56.2412,56.2114,56.2412,11572.0
2017-11-14 13:55:00,56.62,56.66,56.61,56.66,20416.0,56.2412,56.2809,56.2313,56.2809,20416.0
2017-11-14 14:00:00,56.66,56.72,56.66,56.68,33475.0,56.2809,56.3405,56.2809,56.3008,33475.0
2017-11-14 14:05:00,56.68,56.69,56.56,56.57,43589.0,56.3008,56.3107,56.1816,56.1915,43589.0
2017-11-14 14:10:00,56.57,56.59,56.54,56.58,16742.0,56.1915,56.2114,56.1617,56.2015,16742.0
2017-11-14 14:15:00,56.58,56.6,56.55,56.57,30385.0,56.2015,56.2213,56.1717,56.1915,30385.0
2017-11-14 14:20:00,56.56,56.57,56.52,56.53,26131.0,56.1816,56.1915,56.1419,56.1518,26131.0
2017-11-14 14:25:00,56.54,56.54,56.35,56.39,1668354.0,56.1617,56.1617,55.973,56.0127,1668354.0
2017-11-14 14:30:00,56.4,56.49,56.36,56.42,111710.0,56.0227,56.1121,55.9829,56.0425,111710.0
2017-11-14 14:35:00,56.42,56.56,56.42,56.56,55647.0,56.0425,56.1816,56.0425,56.1816,55647.0
2017-11-14 14:40:00,56.54,56.62,56.51,56.62,86072.0,56.1617,56.2412,56.1319,56.2412,86072.0
2017-11-14 14:45:00,56.62,56.67,56.46,56.46,71652.0,56.2412,56.2909,56.0823,56.0823,71652.0
2017-11-14 14:50:00,56.49,56.56,56.49,56.52,25921.0,56.1121,56.1816,56.1121,56.1419,25921.0
2017-11-14 14:55:00,56.52,56.57,56.51,56.57,46502.0,56.1419,56.1915,56.1319,56.1915,46502.0
2017-11-14 15:00:00,56.56,56.57,56.45,56.48,43014.0,56.1816,56.1915,56.0723,56.1021,43014.0
2017-11-14 15:05:00,56.48,56.52,56.46,56.51,27528.0,56.1021,56.1419,56.0823,56.1319,27528.0
2017-11-14 15:10:00,56.51,56.51,56.43,56.49,41502.0,56.1319,56.1319,56.0525,56.1121,41502.0
2017-11-14 15:15:00,56.49,56.54,56.48,56.54,31922.0,56.1121,56.1617,56.1021,56.1617,31922.0
2017-11-14 15:20:00,56.54,56.59,56.53,56.59,139338.0,56.1617,56.2114,56.1518,56.2114,139338.0
2017-11-14 15:25:00,56.59,56.6,56.54,56.57,65014.0,56.2114,56.2213,56.1617,56.1915,65014.0
2017-11-14 15:30:00,56.57,56.58,56.48,56.52,75888.0,56.1915,56.2015,56.1021,56.1419,75888.0
2017-11-14 15:35:00,56.51,56.53,56.49,56.52,57062.0,56.1319,56.1518,56.1121,56.1419,57062.0
2017-11-14 15:40:00,56.53,56.53,56.45,56.48,75751.0,56.1518,56.1518,56.0723,56.1021,75751.0
2017-11-14 15:45:00,56.49,56.53,56.48,56.53,63978.0,56.1121,56.1518,56.1021,56.1518,63978.0
2017-11-14 15:50:00,56.53,56.57,56.53,56.55,109531.0,56.1518,56.1915,56.1518,56.1717,109531.0
2017-11-14 15:55:00,56.55,56.61,56.54,56.6,269008.0,56.1717,56.2313,56.1617,56.2213,269008.0
2017-11-15 09:30:00,56.82,56.9,56.63,56.67,61143.0,56.4399,56.5193,56.2511,56.2909,61143.0
2017-11-15 09:35:00,56.64,56.67,56.34,56.37,121473.0,56.2611,56.2909,55.9631,55.9929,121473.0
2017-11-15 09:40:00,56.34,56.59,56.34,56.51,74834.0,55.9631,56.2114,55.9631,56.1319,74834.0
2017-11-15 09:45:00,56.5,56.55,56.43,56.47,48660.0,56.122,56.1717,56.0525,56.0922,48660.0
2017-11-15 09:50:00,56.48,56.55,56.41,56.54,37106.0,56.1021,56.1717,56.0326,56.1617,37106.0
2017-11-15 09:55:00,56.55,56.56,56.45,56.5,51679.0,56.1717,56.1816,56.0723,56.122,51679.0
2017-11-15 10:00:00,56.51,56.51,56.32,56.4,40940.0,56.1319,56.1319,55.9432,56.0227,40940.0
2017-11-15 10:05:00,56.4,56.4,56.32,56.35,74075.0,56.0227,56.0227,55.9432,55.973,74075.0
2017-11-15 10:10:00,56.35,56.37,56.23,56.26,42053.0,55.973,55.9929,55.8538,55.8836,42053.0
2017-11-15 10:15:00,56.25,56.3,56.16,56.23,92877.0,55.8737,55.9233,55.7843,55.8538,92877.0
2017-11-15 10:20:00,56.25,56.25,56.09,56.1,103513.0,55.8737,55.8737,55.7147,55.7247,103513.0
2017-11-15 10:25:00,56.09,56.16,56.05,56.14,41231.0,55.7147,55.7843,55.675,55.7644,41231.0
2017-11-15 10:30:00,56.14,56.15,56.04,56.05,74785.0,55.7644,55.7743,55.6651,55.675,74785.0
2017-11-15 10:35:00,56.05,56.12,56.0,56.03,64800.0,55.675,55.7445,55.6253,55.6551,64800.0
2017-11-15 10:40:00,56.01,56.1,55.97,55.98,100564.0,55.6353,55.7247,55.5955,55.6055,100564.0
2017-11-15 10:45:00,55.97,55.99,55.91,55.91,30968.0,55.5955,55.6154,55.5359,55.5359,30968.0
2017-11-15 10:50:00,55.91,55.92,55.71,55.73,73070.0,55.5359,55.5459,55.3373,55.3572,73070.0
2017-11-15 10:55:00,55.73,55.77,55.67,55.77,65644.0,55.3572,55.3969,55.2976,55.3969,65644.0
2017-11-15 11:00:00,55.78,55.84,55.71,55.73,48837.0,55.4068,55.4664,55.3373,55.3572,48837.0
2017-11-15 11:05:00,55.73,55.81,55.71,55.75,44755.0,55.3572,55.4366,55.3373,55.377,44755.0
2017-11-15 11:10:00,55.74,55.93,55.73,55.84,49540.0,55.3671,55.5558,55.3572,55.4664,49540.0
2017-11-15 11:15:00,55.83,55.91,55.82,55.9,32197.0,55.4565,55.5359,55.4466,55.526,32197.0
2017-11-15 11:20:00,55.9,55.9,55.85,55.86,44375.0,55.526,55.526,55.4764,55.4863,44375.0
2017-11-15 11:25:00,55.86,55.86,55.76,55.76,39044.0,55.4863,55.4863,55.387,55.387,39044.0
2017-11-15 11:30:00,55.76,55.84,55.74,55.84,73566.0,55.387,55.4664,55.3671,55.4664,73566.0
2017-11-15 11:35:00,55.84,56.03,55.8,56.01,120593.0,55.4664,55.6551,55.4267,55.6353,120593.0
2017-11-15 11:40:00,56.0,56.01,55.97,55.98,44592.0,55.6253,55.6353,55.5955,55.6055,44592.0
2017-11-15 11:45:00,55.98,56.01,55.97,56.0,40331.0,55.6055,55.6353,55.5955,55.6253,40331.0
2017-11-15 11:50:00,56.0,56.04,55.99,56.0,52383.0,55.6253,55.6651,55.6154,55.6253,52383.0
2017-11-15 11:55:00,56.0,56.02,55.99,55.99,23700.0,55.6253,55.6452,55.6154,55.6154,23700.0
2017-11-15 12:00:00,55.98,56.08,55.97,56.04,36276.0,55.6055,55.7048,55.5955,55.6651,36276.0
2017-11-15 12:05:00,56.04,56.14,56.03,56.09,31058.0,55.6651,55.7644,55.6551,55.7147,31058.0
2017-11-15 12:10:00,56.1,56.1,56.05,56.08,62804.0,55.7247,55.7247,55.675,55.7048,62804.0
2017-11-15 12:15:00,56.09,56.16,56.08,56.15,30920.0,55.7147,55.7843,55.7048,55.7743,30920.0
2017-11-15 12:20:00,56.16,56.16,56.11,56.11,20249.0,55.7843,55.7843,55.7346,55.7346,20249.0
2017-11-15 12:25:00,56.11,56.2,56.11,56.2,28865.0,55.7346,55.824,55.7346,55.824,28865.0
2017-11-15 12:30:00,56.19,56.2,56.09,56.11,75406.0,55.8141,55.824,55.7147,55.7346,75406.0
2017-11-15 12:35:00,56.12,56.15,56.1,56.12,60744.0,55.7445,55.7743,55.7247,55.7445,60744.0
2017-11-15 12:40:00,56.12,56.13,56.1,56.12,45736.0,55.7445,55.7545,55.7247,55.7445,45736.0
2017-11-15 12:45:00,56.12,56.14,56.1,56.13,87826.0,55.7445,55.7644,55.7247,55.7545,87826.0
2017-11-15 12:50:00,56.13,56.15,56.11,56.13,35968.0,55.7545,55.7743,55.7346,55.7545,35968.0
2017-11-15 12:55:00,56.12,56.22,56.11,56.15,79538.0,55.7445,55.8439,55.7346,55.7743,79538.0
2017-11-15 13:00:00,56.15,56.2,56.15,56.16,32003.0,55.7743,55.824,55.7743,55.7843,32003.0
2017-11-15 13:05:00,56.15,56.18,56.12,56.18,25030.0,55.7743,55.8041,55.7445,55.8041,25030.0
2017-11-15 13:10:00,56.18,56.19,56.13,56.14,33691.0,55.8041,55.8141,55.7545,55.7644,33691.0
2017-11-15 13:15:00,56.14,56.16,56.12,56.15,147479.0,55.7644,55.7843,55.7445,55.7743,147479.0
2017-11-15 13:20:00,56.14,56.15,56.1,56.12,48893.0,55.7644,55.7743,55.7247,55.7445,48893.0
2017-11-15 13:25:00,56.11,56.16,56.11,56.15,24285.0,55.7346,55.7843,55.7346,55.7743,24285.0
2017-11-15 13:30:00,56.13,56.18,56.11,56.14,28113.0,55.7545,55.8041,55.7346,55.7644,28113.0
2017-11-15 13:35:00,56.14,56.16,56.12,56.14,17434.0,55.7644,55.7843,55.7445,55.7644,17434.0
2017-11-15 13:40:00,56.14,56.19,56.14,56.16,21419.0,55.7644,55.8141,55.7644,55.7843,21419.0
2017-11-15 13:45:00,56.16,56.16,56.09,56.12,78237.0,55.7843,55.7843,55.7147,55.7445,78237.0
2017-11-15 13:50:00,56.11,56.17,56.1,56.12,24717.0,55.7346,55.7942,55.7247,55.7445,24717.0
2017-11-15 13:55:00,56.12,56.15,56.07,56.09,20308.0,55.7445,55.7743,55.6949,55.7147,20308.0
2017-11-15 14:00:00,56.1,56.11,56.05,56.07,32171.0,55.7247,55.7346,55.675,55.6949,32171.0
2017-11-15 14:05:00,56.07,56.11,56.02,56.05,24486.0,55.6949,55.7346,55.6452,55.675,24486.0
2017-11-15 14:10:00,56.05,56.09,56.02,56.08,31392.0,55.675,55.7147,55.6452,55.7048,31392.0
2017-11-15 14:15:00,56.07,56.07,56.04,56.06,38082.0,55.6949,55.6949,55.6651,55.6849,38082.0
2017-11-15 14:20:00,56.06,56.07,55.88,55.94,65353.0,55.6849,55.6949,55.5062,55.5657,65353.0
2017-11-15 14:25:00,55.94,56.0,55.93,55.96,31812.0,55.5657,55.6253,55.5558,55.5856,31812.0
2017-11-15 14:30:00,55.96,55.99,55.94,55.97,19540.0,55.5856,55.6154,55.5657,55.5955,19540.0
2017-11-15 14:35:00,55.98,55.98,55.85,55.85,57039.0,55.6055,55.6055,55.4764,55.4764,57039.0
2017-11-15 14:40:00,55.85,55.92,55.83,55.83,68475.0,55.4764,55.5459,55.4565,55.4565,68475.0
2017-11-15 14:45:00,55.82,55.86,55.82,55.84,27433.0,55.4466,55.4863,55.4466,55.4664,27433.0
2017-11-15 14:50:00,55.84,55.84,55.75,55.8,45220.0,55.4664,55.4664,55.377,55.4267,45220.0
2017-11-15 14:55:00,55.8,55.81,55.76,55.78,44636.0,55.4267,55.4366,55.387,55.4068,44636.0
2017-11-15 15:00:00,55.78,55.8,55.74,55.75,66209.0,55.4068,55.4267,55.3671,55.377,66209.0
2017-11-15 15:05:00,55.75,55.75,55.72,55.73,37656.0,55.377,55.377,55.3472,55.3572,37656.0
2017-11-15 15:10:00,55.73,55.75,55.68,55.75,57765.0,55.3572,55.377,55.3075,55.377,57765.0
2017-11-15 15:15:00,55.74,55.76,55.7,55.71,59634.0,55.3671,55.387,55.3274,55.3373,59634.0
2017-11-15 15:20:00,55.71,55.76,55.7,55.72,38433.0,55.3373,55.387,55.3274,55.3472,38433.0
2017-11-15 15:25:00,55.72,55.74,55.7,55.73,49912.0,55.3472,55.3671,55.3274,55.3572,49912.0
2017-11-15 15:30:00,55.73,55.75,55.71,55.71,67227.0,55.3572,55.377,55.3373,55.3373,67227.0
2017-11-15 15:35:00,55.71,55.71,55.61,55.64,103526.0,55.3373,55.3373,55.238,55.2678,103526.0
2017-11-15 15:40:00,55.65,55.65,55.58,55.59,89207.0,55.2777,55.2777,55.2082,55.2181,89207.0
2017-11-15 15:45:00,55.6,55.64,55.58,55.62,133204.0,55.228,55.2678,55.2082,55.2479,133204.0
2017-11-15 15:50:00,55.62,55.63,55.58,55.62,123278.0,55.2479,55.2578,55.2082,55.2479,123278.0
2017-11-15 15:55:00,55.61,55.63,55.54,55.62,287754.0,55.238,55.2578,55.1684,55.2479,287754.0
2017-11-16 09:30:00,55.63,55.66,55.52,55.64,68664.0,55.2578,55.2876,55.1486,55.2678,68664.0
2017-11-16 09:35:00,55.62,55.64,55.41,55.43,48052.0,55.2479,55.2678,55.0393,55.0592,48052.0
2017-11-16 09:40:00,55.44,55.52,55.42,55.44,24038.0,55.0691,55.1486,55.0492,55.0691,24038.0
2017-11-16 09:45:00,55.45,55.56,55.42,55.53,72046.0,55.079,55.1883,55.0492,55.1585,72046.0
2017-11-16 09:50:00,55.53,55.54,55.31,55.31,32889.0,55.1585,55.1684,54.94,54.94,32889.0
2017-11-16 09:55:00,55.32,55.39,55.3,55.39,44427.0,54.9499,55.0194,54.93,55.0194,44427.0
2017-11-16 10:00:00,55.39,55.41,55.35,55.38,39098.0,55.0194,55.0393,54.9797,55.0095,39098.0
2017-11-16 10:05:00,55.38,55.53,55.35,55.48,34522.0,55.0095,55.1585,54.9797,55.1088,34522.0
2017-11-16 10:10:00,55.49,55.54,55.48,55.53,26483.0,55.1188,55.1684,55.1088,55.1585,26483.0
2017-11-16 10:15:00,55.52,55.52,55.4,55.42,53297.0,55.1486,55.1486,55.0294,55.0492,53297.0
2017-11-16 10:20:00,55.41,55.42,55.18,55.21,65597.0,55.0393,55.0492,54.8108,54.8406,65597.0
2017-11-16 10:25:00,55.22,55.25,55.17,55.22,67439.0,54.8506,54.8804,54.8009,54.8506,67439.0
2017-11-16 10:30:00,55.22,55.25,55.18,55.23,89125.0,54.8506,54.8804,54.8108,54.8605,89125.0
2017-11-16 10:35:00,55.23,55.25,55.2,55.23,33133.0,54.8605,54.8804,54.8307,54.8605,33133.0
2017-11-16 10:40:00,55.24,55.32,55.24,55.3,65337.0,54.8704,54.9499,54.8704,54.93,65337.0
2017-11-16 10:45:00,55.3,55.31,55.27,55.29,51502.0,54.93,54.94,54.9002,54.9201,51502.0
2017-11-16 10:50:00,55.28,55.31,55.27,55.3,70062.0,54.9102,54.94,54.9002,54.93,70062.0
2017-11-16 10:55:00,55.3,55.31,55.25,55.31,113423.0,54.93,54.94,54.8804,54.94,113423.0
2017-11-16 11:00:00,55.29,55.42,55.29,55.35,65600.0,54.9201,55.0492,54.9201,54.9797,65600.0
2017-11-16 11:05:00,55.34,55.37,55.29,55.31,119632.0,54.9698,54.9996,54.9201,54.94,119632.0
2017-11-16 11:10:00,55.3,55.41,55.29,55.4,52607.0,54.93,55.0393,54.9201,55.0294,52607.0
2017-11-16 11:15:00,55.4,55.4,55.29,55.31,41337.0,55.0294,55.0294,54.9201,54.94,41337.0
2017-11-16 11:20:00,55.31,55.37,55.29,55.37,30849.0,54.94,54.9996,54.9201,54.9996,30849.0
2017-11-16 11:25:00,55.36,55.37,55.31,55.32,30434.0,54.9896,54.9996,54.94,54.9499,30434.0
2017-11-16 11:30:00,55.31,55.38,55.3,55.37,43742.0,54.94,55.0095,54.93,54.9996,43742.0
2017-11-16 11:35:00,55.37,55.4,55.34,55.37,54839.0,54.9996,55.0294,54.9698,54.9996,54839.0
2017-11-16 11:40:00,55.36,55.4,55.35,55.39,56079.0,54.9896,55.0294,54.9797,55.0194,56079.0
2017-11-16 11:45:00,55.39,55.4,55.36,55.37,27336.0,55.0194,55.0294,54.9896,54.9996,27336.0
2017-11-16 11:50:00,55.36,55.38,55.33,55.34,35150.0,54.9896,55.0095,54.9598,54.9698,35150.0
2017-11-16 11:55:00,55.35,55.35,55.29,55.3,27253.0,54.9797,54.9797,54.9201,54.93,27253.0
2017-11-16 12:00:00,55.3,55.32,55.29,55.3,50488.0,54.93,54.9499,54.9201,54.93,50488.0
2017-11-16 12:05:00,55.3,55.3,55.25,55.26,30916.0,54.93,54.93,54.8804,54.8903,30916.0
2017-11-16 12:10:00,55.25,55.27,55.25,55.25,27438.0,54.8804,54.9002,54.8804,54.8804,27438.0
2017-11-16 12:15:00,55.26,55.27,55.2,55.21,39041.0,54.8903,54.9002,54.8307,54.8406,39041.0
2017-11-16 12:20:00,55.21,55.26,55.2,55.24,35224.0,54.8406,54.8903,54.8307,54.8704,35224.0
2017-11-16 12:25:00,55.25,55.28,55.24,55.27,31531.0,54.8804,54.9102,54.8704,54.9002,31531.0
2017-11-16 12:30:00,55.27,55.28,55.26,55.26,22517.0,54.9002,54.9102,54.8903,54.8903,22517.0
2017-11-16 12:35:00,55.27,55.28,55.25,55.26,20331.0,54.9002,54.9102,54.8804,54.8903,20331.0
2017-11-16 12:40:00,55.25,55.28,55.24,55.24,29145.0,54.8804,54.9102,54.8704,54.8704,29145.0
2017-11-16 12:45:00,55.25,55.25,55.22,55.22,43259.0,54.8804,54.8804,54.8506,54.8506,43259.0
2017-11-16 12:50:00,55.22,55.24,55.19,55.2,31626.0,54.8506,54.8704,54.8208,54.8307,31626.0
2017-11-16 12:55:00,55.19,55.22,55.18,55.2,29934.0,54.8208,54.8506,54.8108,54.8307,29934.0
2017-11-16 13:00:00,55.2,55.27,55.18,55.26,30774.0,54.8307,54.9002,54.8108,54.8903,30774.0
2017-11-16 13:05:00,55.25,55.27,55.24,55.25,30638.0,54.8804,54.9002,54.8704,54.8804,30638.0
2017-11-16 13:10:00,55.25,55.26,55.24,55.26,36997.0,54.8804,54.8903,54.8704,54.8903,36997.0
2017-11-16 13:15:00,55.26,55.34,55.25,55.34,59871.0,54.8903,54.9698,54.8804,54.9698,59871.0
2017-11-16 13:20:00,55.34,55.36,55.33,55.36,41902.0,54.9698,54.9896,54.9598,54.9896,41902.0
2017-11-16 13:25:00,55.35,55.37,55.31,55.33,47497.0,54.9797,54.9996,54.94,54.9598,47497.0
2017-11-16 13:30:00,55.33,55.33,55.27,55.28,27641.0,54.9598,54.9598,54.9002,54.9102,27641.0
2017-11-16 13:35:00,55.28,55.31,55.27,55.27,31141.0,54.9102,54.94,54.9002,54.9002,31141.0
2017-11-16 13:40:00,55.27,55.31,55.27,55.28,31697.0,54.9002,54.94,54.9002,54.9102,31697.0
2017-11-16 13:45:00,55.28,55.28,55.26,55.27,25902.0,54.9102,54.9102,54.8903,54.9002,25902.0
2017-11-16 13:50:00,55.27,55.29,55.25,55.25,30957.0,54.9002,54.9201,54.8804,54.8804,30957.0
2017-11-16 13:55:00,55.25,55.29,55.25,55.28,29034.0,54.8804,54.9201,54.8804,54.9102,29034.0
2017-11-16 14:00:00,55.28,55.28,55.24,55.27,29694.0,54.9102,54.9102,54.8704,54.9002,29694.0
2017-11-16 14:05:00,55.28,55.33,55.26,55.32,47086.0,54.9102,54.9598,54.8903,54.9499,47086.0
2017-11-16 14:10:00,55.32,55.34,55.3,55.31,37478.0,54.9499,54.9698,54.93,54.94,37478.0
2017-11-16 14:15:00,55.3,55.35,55.3,55.34,34626.0,54.93,54.9797,54.93,54.9698,34626.0
2017-11-16 14:20:00,55.34,55.37,55.33,55.35,31379.0,54.9698,54.9996,54.9598,54.9797,31379.0
2017-11-16 14:25:00,55.35,55.37,55.28,55.31,41583.0,54.9797,54.9996,54.9102,54.94,41583.0
2017-11-16 14:30:00,55.32,55.35,55.31,55.34,31544.0,54.9499,54.9797,54.94,54.9698,31544.0
2017-11-16 14:35:00,55.34,55.34,55.29,55.31,36824.0,54.9698,54.9698,54.9201,54.94,36824.0
2017-11-16 14:40:00,55.32,55.33,55.28,55.29,33356.0,54.9499,54.9598,54.9102,54.9201,33356.0
2017-11-16 14:45:00,55.29,55.31,55.27,55.3,43741.0,54.9201,54.94,54.9002,54.93,43741.0
2017-11-16 14:50:00,55.3,55.3,55.26,55.29,34588.0,54.93,54.93,54.8903,54.9201,34588.0
2017-11-16 14:55:00,55.29,55.3,55.26,55.27,30315.0,54.9201,54.93,54.8903,54.9002,30315.0
2017-11-16 15:00:00,55.28,55.28,55.25,55.26,38866.0,54.9102,54.9102,54.8804,54.8903,38866.0
2017-11-16 15:05:00,55.26,55.26,55.23,55.23,81447.0,54.8903,54.8903,54.8605,54.8605,81447.0
2017-11-16 15:10:00,55.23,55.25,55.23,55.23,48433.0,54.8605,54.8804,54.8605,54.8605,48433.0
2017-11-16 15:15:00,55.24,55.3,55.23,55.27,77382.0,54.8704,54.93,54.8605,54.9002,77382.0
2017-11-16 15:20:00,55.27,55.27,55.23,55.25,111989.0,54.9002,54.9002,54.8605,54.8804,111989.0
2017-11-16 15:25:00,55.24,55.26,55.21,55.22,51072.0,54.8704,54.8903,54.8406,54.8506,51072.0
2017-11-16 15:30:00,55.22,55.26,55.21,55.23,64089.0,54.8506,54.8903,54.8406,54.8605,64089.0
2017-11-16 15:35:00,55.23,55.25,55.2,55.21,85292.0,54.8605,54.8804,54.8307,54.8406,85292.0
2017-11-16 15:40:00,55.21,55.21,55.14,55.15,145582.0,54.8406,54.8406,54.7711,54.781,145582.0
2017-11-16 15:45:00,55.15,55.17,55.14,55.16,175434.0,54.781,54.8009,54.7711,54.791,175434.0
2017-11-16 15:50:00,55.16,55.2,55.16,55.16,181091.0,54.791,54.8307,54.791,54.791,181091.0
2017-11-16 15:55:00,55.16,55.22,55.13,55.15,553691.0,54.791,54.8506,54.7612,54.781,553691.0
2017-11-17 09:30:00,55.01,55.25,55.0,55.14,148516.0,54.642,54.8804,54.632,54.7711,148516.0
2017-11-17 09:35:00,55.09,55.16,54.94,54.98,126380.0,54.7214,54.791,54.5724,54.6122,126380.0
2017-11-17 09:40:00,55.0,55.03,54.89,54.89,31696.0,54.632,54.6618,54.5228,54.5228,31696.0
2017-11-17 09:45:00,54.89,55.14,54.85,55.03,55754.0,54.5228,54.7711,54.483,54.6618,55754.0
2017-11-17 09:50:00,55.04,55.09,55.03,55.06,35245.0,54.6718,54.7214,54.6618,54.6916,35245.0
2017-11-17 09:55:00,55.07,55.08,54.96,55.0,71378.0,54.7016,54.7115,54.5923,54.632,71378.0
2017-11-17 10:00:00,54.98,55.03,54.97,55.0,88758.0,54.6122,54.6618,54.6022,54.632,88758.0
2017-11-17 10:05:00,55.0,55.04,54.97,54.97,49131.0,54.632,54.6718,54.6022,54.6022,49131.0
2017-11-17 10:10:00,54.97,55.01,54.93,55.0,98662.0,54.6022,54.642,54.5625,54.632,98662.0
2017-11-17 10:15:00,55.0,55.04,54.97,54.99,125900.0,54.632,54.6718,54.6022,54.6221,125900.0
2017-11-17 10:20:00,55.0,55.02,54.98,55.02,27012.0,54.632,54.6519,54.6122,54.6519,27012.0
2017-11-17 10:25:00,55.0,55.02,54.99,55.0,43467.0,54.632,54.6519,54.6221,54.632,43467.0
2017-11-17 10:30:00,55.0,55.05,54.99,55.01,39874.0,54.632,54.6817,54.6221,54.642,39874.0
2017-11-17 10:35:00,55.01,55.01,54.97,54.97,28151.0,54.642,54.642,54.6022,54.6022,28151.0
2017-11-17 10:40:00,54.98,55.01,54.95,54.96,38676.0,54.6122,54.642,54.5824,54.5923,38676.0
2017-11-17 10:45:00,54.98,54.99,54.95,54.96,21783.0,54.6122,54.6221,54.5824,54.5923,21783.0
2017-11-17 10:50:00,54.96,54.97,54.91,54.95,25351.0,54.5923,54.6022,54.5426,54.5824,25351.0
2017-11-17 10:55:00,54.95,54.97,54.94,54.95,24950.0,54.5824,54.6022,54.5724,54.5824,24950.0
2017-11-17 11:00:00,54.95,54.96,54.91,54.93,30186.0,54.5824,54.5923,54.5426,54.5625,30186.0
2017-11-17 11:05:00,54.93,54.95,54.88,54.9,36789.0,54.5625,54.5824,54.5128,54.5327,36789.0
2017-11-17 11:10:00,54.89,54.9,54.83,54.83,39417.0,54.5228,54.5327,54.4632,54.4632,39417.0
2017-11-17 11:15:00,54.83,54.89,54.83,54.84,29893.0,54.4632,54.5228,54.4632,54.4731,29893.0
2017-11-17 11:20:00,54.84,54.86,54.78,54.8,44452.0,54.4731,54.493,54.4135,54.4334,44452.0
2017-11-17 11:25:00,54.79,54.8,54.77,54.79,36288.0,54.4234,54.4334,54.4036,54.4234,36288.0
2017-11-17 11:30:00,54.78,54.79,54.66,54.67,55236.0,54.4135,54.4234,54.2943,54.3042,55236.0
2017-11-17 11:35:00,54.67,54.7,54.59,54.63,57991.0,54.3042,54.334,54.2248,54.2645,57991.0
2017-11-17 11:40:00,54.63,54.72,54.62,54.72,30823.0,54.2645,54.3539,54.2546,54.3539,30823.0
2017-11-17 11:45:00,54.71,54.72,54.68,54.69,27341.0,54.344,54.3539,54.3142,54.3241,27341.0
2017-11-17 11:50:00,54.69,54.72,54.67,54.7,31927.0,54.3241,54.3539,54.3042,54.334,31927.0
2017-11-17 11:55:00,54.7,54.71,54.67,54.71,25388.0,54.334,54.344,54.3042,54.344,25388.0
2017-11-17 12:00:00,54.7,54.71,54.66,54.67,30424.0,54.334,54.344,54.2943,54.3042,30424.0
2017-11-17 12:05:00,54.67,54.72,54.66,54.7,36204.0,54.3042,54.3539,54.2943,54.334,36204.0
2017-11-17 12:10:00,54.7,54.74,54.7,54.73,35878.0,54.334,54.3738,54.334,54.3638,35878.0
2017-11-17 12:15:00,54.72,54.72,54.63,54.63,89327.0,54.3539,54.3539,54.2645,54.2645,89327.0
2017-11-17 12:20:00,54.64,54.66,54.53,54.53,35406.0,54.2744,54.2943,54.1652,54.1652,35406.0
2017-11-17 12:25:00,54.54,54.58,54.51,54.56,71518.0,54.1751,54.2148,54.1453,54.195,71518.0
2017-11-17 12:30:00,54.55,54.57,54.52,54.53,47340.0,54.185,54.2049,54.1552,54.1652,47340.0
2017-11-17 12:35:00,54.53,54.55,54.52,54.53,47211.0,54.1652,54.185,54.1552,54.1652,47211.0
2017-11-17 12:40:00,54.54,54.54,54.5,54.51,44772.0,54.1751,54.1751,54.1354,54.1453,44772.0
2017-11-17 12:45:00,54.52,54.54,54.5,54.53,40923.0,54.1552,54.1751,54.1354,54.1652,40923.0
2017-11-17 12:50:00,54.53,54.55,54.5,54.53,71306.0,54.1652,54.185,54.1354,54.1652,71306.0
2017-11-17 12:55:00,54.53,54.53,54.49,54.5,31320.0,54.1652,54.1652,54.1254,54.1354,31320.0
2017-11-17 13:00:00,54.5,54.5,54.45,54.46,29592.0,54.1354,54.1354,54.0857,54.0957,29592.0
2017-11-17 13:05:00,54.46,54.46,54.4,54.41,31403.0,54.0957,54.0957,54.0361,54.046,31403.0
2017-11-17 13:10:00,54.42,54.45,54.4,54.43,41649.0,54.0559,54.0857,54.0361,54.0659,41649.0
2017-11-17 13:15:00,54.44,54.45,54.41,54.42,36007.0,54.0758,54.0857,54.046,54.0559,36007.0
2017-11-17 13:20:00,54.42,54.45,54.39,54.45,39116.0,54.0559,54.0857,54.0261,54.0857,39116.0
2017-11-17 13:25:00,54.44,54.5,54.42,54.49,29307.0,54.0758,54.1354,54.0559,54.1254,29307.0
2017-11-17 13:30:00,54.5,54.51,54.44,54.45,35028.0,54.1354,54.1453,54.0758,54.0857,35028.0
2017-11-17 13:35:00,54.46,54.51,54.45,54.49,62819.0,54.0957,54.1453,54.0857,54.1254,62819.0
2017-11-17 13:40:00,54.49,54.55,54.48,54.55,111905.0,54.1254,54.185,54.1155,54.185,111905.0
2017-11-17 13:45:00,54.55,54.55,54.54,54.55,56338.0,54.185,54.185,54.1751,54.185,56338.0
2017-11-17 13:50:00,54.55,54.66,54.54,54.62,67922.0,54.185,54.2943,54.1751,54.2546,67922.0
2017-11-17 13:55:00,54.62,54.67,54.62,54.63,33825.0,54.2546,54.3042,54.2546,54.2645,33825.0
2017-11-17 14:00:00,54.64,54.66,54.62,54.65,41180.0,54.2744,54.2943,54.2546,54.2844,41180.0
2017-11-17 14:05:00,54.66,54.66,54.6,54.62,32177.0,54.2943,54.2943,54.2347,54.2546,32177.0
2017-11-17 14:10:00,54.62,54.63,54.59,54.6,25976.0,54.2546,54.2645,54.2248,54.2347,25976.0
2017-11-17 14:15:00,54.6,54.61,54.56,54.59,37359.0,54.2347,54.2446,54.195,54.2248,37359.0
2017-11-17 14:20:00,54.59,54.61,54.57,54.58,26209.0,54.2248,54.2446,54.2049,54.2148,26209.0
2017-11-17 14:25:00,54.58,54.6,54.54,54.55,87888.0,54.2148,54.2347,54.1751,54.185,87888.0
2017-11-17 14:30:00,54.55,54.57,54.48,54.5,68269.0,54.185,54.2049,54.1155,54.1354,68269.0
2017-11-17 14:35:00,54.5,54.54,54.48,54.54,25384.0,54.1354,54.1751,54.1155,54.1751,25384.0
2017-11-17 14:40:00,54.54,54.55,54.52,54.52,29482.0,54.1751,54.185,54.1552,54.1552,29482.0
2017-11-17 14:45:00,54.53,54.54,54.48,54.5,63778.0,54.1652,54.1751,54.1155,54.1354,63778.0
2017-11-17 14:50:00,54.5,54.5,54.44,54.44,55849.0,54.1354,54.1354,54.0758,54.0758,55849.0
2017-11-17 14:55:00,54.44,54.45,54.38,54.4,56136.0,54.0758,54.0857,54.0162,54.0361,56136.0
2017-11-17 15:00:00,54.4,54.41,54.34,54.37,60106.0,54.0361,54.046,53.9765,54.0063,60106.0
2017-11-17 15:05:00,54.37,54.42,54.36,54.38,70412.0,54.0063,54.0559,53.9963,54.0162,70412.0
2017-11-17 15:10:00,54.38,54.39,54.34,54.34,79312.0,54.0162,54.0261,53.9765,53.9765,79312.0
2017-11-17 15:15:00,54.34,54.35,54.25,54.26,93386.0,53.9765,53.9864,53.8871,53.897,93386.0
2017-11-17 15:20:00,54.26,54.28,54.25,54.28,76497.0,53.897,53.9169,53.8871,53.9169,76497.0
2017-11-17 15:25:00,54.28,54.29,54.26,54.26,73737.0,53.9169,53.9268,53.897,53.897,73737.0
2017-11-17 15:30:00,54.27,54.27,54.21,54.22,125837.0,53.9069,53.9069,53.8473,53.8573,125837.0
2017-11-17 15:35:00,54.22,54.25,54.2,54.2,153219.0,53.8573,53.8871,53.8374,53.8374,153219.0
2017-11-17 15:40:00,54.2,54.21,54.12,54.13,232439.0,53.8374,53.8473,53.7579,53.7679,232439.0
2017-11-17 15:45:00,54.13,54.16,54.08,54.1,237458.0,53.7679,53.7977,53.7182,53.7381,237458.0
2017-11-17 15:50:00,54.09,54.1,54.05,54.07,300542.0,53.7281,53.7381,53.6884,53.7083,300542.0
2017-11-17 15:55:00,54.07,54.11,54.0,54.01,771080.0,53.7083,53.748,53.6387,53.6487,771080.0
2017-11-20 09:30:00,54.0,54.22,53.44,53.6,118347.0,53.6387,53.8573,53.0825,53.2414,118347.0
2017-11-20 09:35:00,53.61,53.71,53.51,53.54,116330.0,53.2513,53.3507,53.152,53.1818,116330.0
2017-11-20 09:40:00,53.53,53.78,53.44,53.69,48083.0,53.1719,53.4202,53.0825,53.3308,48083.0
2017-11-20 09:45:00,53.68,53.76,53.62,53.71,36480.0,53.3209,53.4003,53.2613,53.3507,36480.0
2017-11-20 09:50:00,53.73,53.74,53.5,53.55,38790.0,53.3705,53.3805,53.1421,53.1917,38790.0
2017-11-20 09:55:00,53.55,53.56,53.32,53.36,81882.0,53.1917,53.2017,52.9633,53.003,81882.0
2017-11-20 10:00:00,53.36,53.4,53.25,53.25,99558.0,53.003,53.0427,52.8937,52.8937,99558.0
2017-11-20 10:05:00,53.25,53.39,53.24,53.31,175586.0,52.8937,53.0328,52.8838,52.9533,175586.0
2017-11-20 10:10:00,53.31,53.42,53.28,53.38,74048.0,52.9533,53.0626,52.9235,53.0229,74048.0
2017-11-20 10:15:00,53.38,53.41,53.33,53.36,59114.0,53.0229,53.0527,52.9732,53.003,59114.0
2017-11-20 10:20:00,53.35,53.43,53.34,53.34,66350.0,52.9931,53.0725,52.9831,52.9831,66350.0
2017-11-20 10:25:00,53.35,53.36,53.27,53.29,34286.0,52.9931,53.003,52.9136,52.9335,34286.0
2017-11-20 10:30:00,53.28,53.29,53.1,53.14,55711.0,52.9235,52.9335,52.7447,52.7845,55711.0
2017-11-20 10:35:00,53.14,53.22,53.11,53.11,42678.0,52.7845,52.8639,52.7547,52.7547,42678.0
2017-11-20 10:40:00,53.12,53.17,52.94,53.05,96255.0,52.7646,52.8143,52.5858,52.6951,96255.0
2017-11-20 10:45:00,53.05,53.11,53.0,53.04,44632.0,52.6951,52.7547,52.6454,52.6852,44632.0
2017-11-20 10:50:00,53.04,53.07,52.95,52.96,90167.0,52.6852,52.7149,52.5958,52.6057,90167.0
2017-11-20 10:55:00,52.97,53.09,52.97,53.09,97936.0,52.6156,52.7348,52.6156,52.7348,97936.0
2017-11-20 11:00:00,53.09,53.1,52.95,52.95,66497.0,52.7348,52.7447,52.5958,52.5958,66497.0
2017-11-20 11:05:00,52.95,53.09,52.94,53.09,93380.0,52.5958,52.7348,52.5858,52.7348,93380.0
2017-11-20 11:10:00,53.1,53.18,53.06,53.11,96394.0,52.7447,52.8242,52.705,52.7547,96394.0
2017-11-20 11:15:00,53.11,53.12,53.0,53.07,59960.0,52.7547,52.7646,52.6454,52.7149,59960.0
2017-11-20 11:20:00,53.07,53.17,53.07,53.16,41883.0,52.7149,52.8143,52.7149,52.8043,41883.0
2017-11-20 11:25:00,53.16,53.19,53.1,53.1,63272.0,52.8043,52.8341,52.7447,52.7447,63272.0
2017-11-20 11:30:00,53.11,53.16,53.1,53.14,57756.0,52.7547,52.8043,52.7447,52.7845,57756.0
2017-11-20 11:35:00,53.15,53.15,53.03,53.1,73971.0,52.7944,52.7944,52.6752,52.7447,73971.0
2017-11-20 11:40:00,53.11,53.15,53.08,53.1,54870.0,52.7547,52.7944,52.7249,52.7447,54870.0
2017-11-20 11:45:00,53.08,53.14,53.07,53.14,68679.0,52.7249,52.7845,52.7149,52.7845,68679.0
2017-11-20 11:50:00,53.14,53.25,53.13,53.24,79972.0,52.7845,52.8937,52.7745,52.8838,79972.0
2017-11-20 11:55:00,53.25,53.25,53.16,53.16,53699.0,52.8937,52.8937,52.8043,52.8043,53699.0
2017-11-20 12:00:00,53.16,53.17,53.0,53.02,94368.0,52.8043,52.8143,52.6454,52.6653,94368.0
2017-11-20 12:05:00,53.02,53.05,53.0,53.0,50985.0,52.6653,52.6951,52.6454,52.6454,50985.0
2017-11-20 12:10:00,53.01,53.02,52.98,53.01,73726.0,52.6554,52.6653,52.6256,52.6554,73726.0
2017-11-20 12:15:00,53.01,53.02,52.98,52.99,73042.0,52.6554,52.6653,52.6256,52.6355,73042.0
2017-11-20 12:20:00,53.0,53.02,52.94,53.0,71242.0,52.6454,52.6653,52.5858,52.6454,71242.0
2017-11-20 12:25:00,52.99,53.0,52.96,53.0,39133.0,52.6355,52.6454,52.6057,52.6454,39133.0
2017-11-20 12:30:00,53.0,53.03,52.98,53.0,56239.0,52.6454,52.6752,52.6256,52.6454,56239.0
2017-11-20 12:35:00,53.01,53.01,52.89,52.91,46692.0,52.6554,52.6554,52.5362,52.556,46692.0
2017-11-20 12:40:00,52.92,52.96,52.91,52.93,37970.0,52.566,52.6057,52.556,52.5759,37970.0
2017-11-20 12:45:00,52.94,52.98,52.92,52.98,32782.0,52.5858,52.6256,52.566,52.6256,32782.0
2017-11-20 12:50:00,52.99,53.02,52.95,53.0,31501.0,52.6355,52.6653,52.5958,52.6454,31501.0
2017-11-20 12:55:00,53.01,53.01,52.94,52.95,27529.0,52.6554,52.6554,52.5858,52.5958,27529.0
2017-11-20 13:00:00,52.95,52.98,52.94,52.98,29001.0,52.5958,52.6256,52.5858,52.6256,29001.0
2017-11-20 13:05:00,52.98,52.99,52.93,52.94,38747.0,52.6256,52.6355,52.5759,52.5858,38747.0
2017-11-20 13:10:00,52.93,52.97,52.9,52.95,31129.0,52.5759,52.6156,52.5461,52.5958,31129.0
2017-11-20 13:15:00,52.95,52.96,52.91,52.93,39487.0,52.5958,52.6057,52.556,52.5759,39487.0
2017-11-20 13:20:00,52.94,53.0,52.93,52.98,32243.0,52.5858,52.6454,52.5759,52.6256,32243.0
2017-11-20 13:25:00,52.98,52.99,52.95,52.98,32620.0,52.6256,52.6355,52.5958,52.6256,32620.0
2017-11-20 13:30:00,52.98,53.0,52.95,52.97,25167.0,52.6256,52.6454,52.5958,52.6156,25167.0
2017-11-20 13:35:00,52.96,52.98,52.92,52.92,32804.0,52.6057,52.6256,52.566,52.566,32804.0
2017-11-20 13:40:00,52.92,52.96,52.89,52.9,32194.0,52.566,52.6057,52.5362,52.5461,32194.0
2017-11-20 13:45:00,52.9,52.92,52.87,52.88,32920.0,52.5461,52.566,52.5163,52.5262,32920.0
2017-11-20 13:50:00,52.88,52.9,52.87,52.9,54000.0,52.5262,52.5461,52.5163,52.5461,54000.0
2017-11-20 13:55:00,52.9,52.91,52.86,52.9,40163.0,52.5461,52.556,52.5064,52.5461,40163.0
2017-11-20 14:00:00,52.9,52.9,52.88,52.89,41119.0,52.5461,52.5461,52.5262,52.5362,41119.0
2017-11-20 14:05:00,52.89,52.89,52.82,52.84,49374.0,52.5362,52.5362,52.4666,52.4865,49374.0
2017-11-20 14:10:00,52.83,52.85,52.76,52.85,93574.0,52.4766,52.4964,52.407,52.4964,93574.0
2017-11-20 14:15:00,52.85,52.96,52.84,52.91,86534.0,52.4964,52.6057,52.4865,52.556,86534.0
2017-11-20 14:20:00,52.91,52.91,52.83,52.89,52107.0,52.556,52.556,52.4766,52.5362,52107.0
2017-11-20 14:25:00,52.89,52.91,52.84,52.91,53107.0,52.5362,52.556,52.4865,52.556,53107.0
2017-11-20 14:30:00,52.91,52.93,52.87,52.93,52057.0,52.556,52.5759,52.5163,52.5759,52057.0
2017-11-20 14:35:00,52.93,53.01,52.87,52.98,64187.0,52.5759,52.6554,52.5163,52.6256,64187.0
2017-11-20 14:40:00,52.99,53.02,52.92,52.93,64084.0,52.6355,52.6653,52.566,52.5759,64084.0
2017-11-20 14:45:00,52.93,52.96,52.89,52.95,56620.0,52.5759,52.6057,52.5362,52.5958,56620.0
2017-11-20 14:50:00,52.95,52.98,52.89,52.98,64804.0,52.5958,52.6256,52.5362,52.6256,64804.0
2017-11-20 14:55:00,52.97,53.01,52.89,53.0,58418.0,52.6156,52.6554,52.5362,52.6454,58418.0
2017-11-20 15:00:00,53.01,53.01,52.98,53.01,51394.0,52.6554,52.6554,52.6256,52.6554,51394.0
2017-11-20 15:05:00,53.01,53.02,52.95,52.96,60247.0,52.6554,52.6653,52.5958,52.6057,60247.0
2017-11-20 15:10:00,52.95,52.97,52.93,52.95,86496.0,52.5958,52.6156,52.5759,52.5958,86496.0
2017-11-20 15:15:00,52.95,52.96,52.88,52.89,69327.0,52.5958,52.6057,52.5262,52.5362,69327.0
2017-11-20 15:20:00,52.88,52.89,52.79,52.8,98386.0,52.5262,52.5362,52.4368,52.4468,98386.0
2017-11-20 15:25:00,52.8,52.85,52.78,52.85,76926.0,52.4468,52.4964,52.4269,52.4964,76926.0
2017-11-20 15:30:00,52.85,52.86,52.81,52.82,82007.0,52.4964,52.5064,52.4567,52.4666,82007.0
2017-11-20 15:35:00,52.82,52.82,52.75,52.8,103840.0,52.4666,52.4666,52.3971,52.4468,103840.0
2017-11-20 15:40:00,52.8,52.81,52.73,52.74,129184.0,52.4468,52.4567,52.3772,52.3872,129184.0
2017-11-20 15:45:00,52.74,52.79,52.72,52.78,128719.0,52.3872,52.4368,52.3673,52.4269,128719.0
2017-11-20 15:50:00,52.78,52.8,52.72,52.75,222377.0,52.4269,52.4468,52.3673,52.3971,222377.0
2017-11-20 15:55:00,52.75,52.76,52.67,52.7,667702.0,52.3971,52.407,52.3176,52.3474,667702.0
2017-11-21 09:30:00,52.75,52.79,52.49,52.62,91608.0,52.3971,52.4368,52.1388,52.268,91608.0
2017-11-21 09:35:00,52.64,52.75,52.51,52.63,63324.0,52.2878,52.3971,52.1587,52.2779,63324.0
2017-11-21 09:40:00,52.64,52.76,52.56,52.57,63564.0,52.2878,52.407,52.2084,52.2183,63564.0
2017-11-21 09:45:00,52.57,52.66,52.46,52.64,90265.0,52.2183,52.3077,52.109,52.2878,90265.0
2017-11-21 09:50:00,52.65,52.77,52.62,52.73,93728.0,52.2978,52.417,52.268,52.3772,93728.0
2017-11-21 09:55:00,52.73,52.75,52.62,52.64,91803.0,52.3772,52.3971,52.268,52.2878,91803.0
2017-11-21 10:00:00,52.65,52.82,52.64,52.8,94703.0,52.2978,52.4666,52.2878,52.4468,94703.0
2017-11-21 10:05:00,52.8,52.98,52.74,52.97,106263.0,52.4468,52.6256,52.3872,52.6156,106263.0
2017-11-21 10:10:00,52.97,53.11,52.96,53.01,111101.0,52.6156,52.7547,52.6057,52.6554,111101.0
2017-11-21 10:15:00,53.01,53.03,52.94,53.0,59654.0,52.6554,52.6752,52.5858,52.6454,59654.0
2017-11-21 10:20:00,53.01,53.11,52.99,53.04,65441.0,52.6554,52.7547,52.6355,52.6852,65441.0
2017-11-21 10:25:00,53.03,53.03,52.96,53.01,65482.0,52.6752,52.6752,52.6057,52.6554,65482.0
2017-11-21 10:30:00,53.0,53.02,52.94,52.96,34968.0,52.6454,52.6653,52.5858,52.6057,34968.0
2017-11-21 10:35:00,52.95,53.02,52.94,53.01,40160.0,52.5958,52.6653,52.5858,52.6554,40160.0
2017-11-21 10:40:00,53.01,53.03,53.0,53.01,36432.0,52.6554,52.6752,52.6454,52.6554,36432.0
2017-11-21 10:45:00,53.0,53.01,52.94,52.98,59265.0,52.6454,52.6554,52.5858,52.6256,59265.0
2017-11-21 10:50:00,52.98,53.01,52.96,52.98,70180.0,52.6256,52.6554,52.6057,52.6256,70180.0
2017-11-21 10:55:00,52.98,53.01,52.97,53.0,66059.0,52.6256,52.6554,52.6156,52.6454,66059.0
2017-11-21 11:00:00,53.0,53.15,52.99,53.15,89161.0,52.6454,52.7944,52.6355,52.7944,89161.0
2017-11-21 11:05:00,53.16,53.19,53.11,53.16,47669.0,52.8043,52.8341,52.7547,52.8043,47669.0
2017-11-21 11:10:00,53.16,53.31,53.16,53.27,73606.0,52.8043,52.9533,52.8043,52.9136,73606.0
2017-11-21 11:15:00,53.26,53.35,53.26,53.29,46590.0,52.9037,52.9931,52.9037,52.9335,46590.0
2017-11-21 11:20:00,53.29,53.36,53.29,53.31,29602.0,52.9335,53.003,52.9335,52.9533,29602.0
2017-11-21 11:25:00,53.32,53.32,53.22,53.22,42874.0,52.9633,52.9633,52.8639,52.8639,42874.0
2017-11-21 11:30:00,53.22,53.25,53.14,53.17,106690.0,52.8639,52.8937,52.7845,52.8143,106690.0
2017-11-21 11:35:00,53.18,53.22,53.14,53.16,87455.0,52.8242,52.8639,52.7845,52.8043,87455.0
2017-11-21 11:40:00,53.15,53.2,53.13,53.2,36040.0,52.7944,52.8441,52.7745,52.8441,36040.0
2017-11-21 11:45:00,53.2,53.21,53.13,53.15,31731.0,52.8441,52.854,52.7745,52.7944,31731.0
2017-11-21 11:50:00,53.15,53.18,53.15,53.18,49169.0,52.7944,52.8242,52.7944,52.8242,49169.0
2017-11-21 11:55:00,53.17,53.21,53.12,53.14,61556.0,52.8143,52.854,52.7646,52.7845,61556.0
2017-11-21 12:00:00,53.15,53.2,53.14,53.2,46744.0,52.7944,52.8441,52.7845,52.8441,46744.0
2017-11-21 12:05:00,53.19,53.2,53.14,53.16,35563.0,52.8341,52.8441,52.7845,52.8043,35563.0
2017-11-21 12:10:00,53.16,53.18,53.14,53.15,62526.0,52.8043,52.8242,52.7845,52.7944,62526.0
2017-11-21 12:15:00,53.16,53.28,53.15,53.27,122986.0,52.8043,52.9235,52.7944,52.9136,122986.0
2017-11-21 12:20:00,53.28,53.3,53.26,53.27,43572.0,52.9235,52.9434,52.9037,52.9136,43572.0
2017-11-21 12:25:00,53.28,53.28,53.2,53.21,47764.0,52.9235,52.9235,52.8441,52.854,47764.0
2017-11-21 12:30:00,53.22,53.32,53.21,53.3,34741.0,52.8639,52.9633,52.854,52.9434,34741.0
2017-11-21 12:35:00,53.31,53.32,53.26,53.27,29338.0,52.9533,52.9633,52.9037,52.9136,29338.0
2017-11-21 12:40:00,53.27,53.27,53.2,53.23,56051.0,52.9136,52.9136,52.8441,52.8739,56051.0
2017-11-21 12:45:00,53.23,53.31,53.23,53.31,37852.0,52.8739,52.9533,52.8739,52.9533,37852.0
2017-11-21 12:50:00,53.3,53.32,53.27,53.31,78161.0,52.9434,52.9633,52.9136,52.9533,78161.0
2017-11-21 12:55:00,53.3,53.41,53.29,53.4,22524.0,52.9434,53.0527,52.9335,53.0427,22524.0
2017-11-21 13:00:00,53.4,53.49,53.38,53.49,42613.0,53.0427,53.1321,53.0229,53.1321,42613.0
2017-11-21 13:05:00,53.48,53.5,53.36,53.36,34589.0,53.1222,53.1421,53.003,53.003,34589.0
2017-11-21 13:10:00,53.36,53.43,53.33,53.42,130567.0,53.003,53.0725,52.9732,53.0626,130567.0
2017-11-21 13:15:00,53.41,53.52,53.4,53.48,78321.0,53.0527,53.1619,53.0427,53.1222,78321.0
2017-11-21 13:20:00,53.48,53.56,53.48,53.52,47122.0,53.1222,53.2017,53.1222,53.1619,47122.0
2017-11-21 13:25:00,53.51,53.57,53.51,53.55,30477.0,53.152,53.2116,53.152,53.1917,30477.0
2017-11-21 13:30:00,53.56,53.59,53.54,53.58,39308.0,53.2017,53.2315,53.1818,53.2215,39308.0
2017-11-21 13:35:00,53.59,53.73,53.57,53.71,42204.0,53.2315,53.3705,53.2116,53.3507,42204.0
2017-11-21 13:40:00,53.7,53.79,53.68,53.76,59008.0,53.3407,53.4301,53.3209,53.4003,59008.0
2017-11-21 13:45:00,53.76,53.83,53.71,53.77,66807.0,53.4003,53.4699,53.3507,53.4103,66807.0
2017-11-21 13:50:00,53.77,53.78,53.69,53.7,103520.0,53.4103,53.4202,53.3308,53.3407,103520.0
2017-11-21 13:55:00,53.71,53.81,53.7,53.78,59109.0,53.3507,53.45,53.3407,53.4202,59109.0
2017-11-21 14:00:00,53.77,53.81,53.74,53.8,47913.0,53.4103,53.45,53.3805,53.4401,47913.0
2017-11-21 14:05:00,53.8,53.87,53.77,53.87,43825.0,53.4401,53.5096,53.4103,53.5096,43825.0
2017-11-21 14:10:00,53.87,54.02,53.87,53.94,65076.0,53.5096,53.6586,53.5096,53.5791,65076.0
2017-11-21 14:15:00,53.94,54.01,53.9,53.92,54816.0,53.5791,53.6487,53.5394,53.5593,54816.0
2017-11-21 14:20:00,53.93,53.97,53.92,53.96,44182.0,53.5692,53.6089,53.5593,53.599,44182.0
2017-11-21 14:25:00,53.95,53.96,53.86,53.89,40357.0,53.5891,53.599,53.4997,53.5295,40357.0
2017-11-21 14:30:00,53.89,53.91,53.87,53.91,35801.0,53.5295,53.5493,53.5096,53.5493,35801.0
2017-11-21 14:35:00,53.9,53.96,53.86,53.94,55193.0,53.5394,53.599,53.4997,53.5791,55193.0
2017-11-21 14:40:00,53.95,53.99,53.94,53.95,53708.0,53.5891,53.6288,53.5791,53.5891,53708.0
2017-11-21 14:45:00,53.95,53.96,53.91,53.94,43571.0,53.5891,53.599,53.5493,53.5791,43571.0
2017-11-21 14:50:00,53.94,54.01,53.92,53.92,69791.0,53.5791,53.6487,53.5593,53.5593,69791.0
2017-11-21 14:55:00,53.92,53.94,53.86,53.88,60371.0,53.5593,53.5791,53.4997,53.5195,60371.0
2017-11-21 15:00:00,53.88,53.89,53.81,53.83,49345.0,53.5195,53.5295,53.45,53.4699,49345.0
2017-11-21 15:05:00,53.82,53.82,53.78,53.79,56437.0,53.4599,53.4599,53.4202,53.4301,56437.0
2017-11-21 15:10:00,53.8,53.8,53.7,53.71,69587.0,53.4401,53.4401,53.3407,53.3507,69587.0
2017-11-21 15:15:00,53.71,53.75,53.69,53.7,79621.0,53.3507,53.3904,53.3308,53.3407,79621.0
2017-11-21 15:20:00,53.69,53.73,53.66,53.73,75624.0,53.3308,53.3705,53.301,53.3705,75624.0
2017-11-21 15:25:00,53.73,53.75,53.71,53.74,56740.0,53.3705,53.3904,53.3507,53.3805,56740.0
2017-11-21 15:30:00,53.73,53.78,53.72,53.76,78922.0,53.3705,53.4202,53.3606,53.4003,78922.0
2017-11-21 15:35:00,53.76,53.83,53.76,53.82,95100.0,53.4003,53.4699,53.4003,53.4599,95100.0
2017-11-21 15:40:00,53.82,53.87,53.81,53.86,107712.0,53.4599,53.5096,53.45,53.4997,107712.0
2017-11-21 15:45:00,53.85,53.85,53.79,53.83,145929.0,53.4897,53.4897,53.4301,53.4699,145929.0
2017-11-21 15:50:00,53.83,53.84,53.76,53.76,142722.0,53.4699,53.4798,53.4003,53.4003,142722.0
2017-11-21 15:55:00,53.77,53.89,53.73,53.74,974495.0,53.4103,53.5295,53.3705,53.3805,974495.0
2017-11-22 09:30:00,53.78,53.78,53.43,53.72,78440.0,53.4202,53.4202,53.0725,53.3606,78440.0
2017-11-22 09:35:00,53.79,53.9,53.73,53.85,54263.0,53.4301,53.5394,53.3705,53.4897,54263.0
2017-11-22 09:40:00,53.9,54.19,53.85,54.11,64903.0,53.5394,53.8275,53.4897,53.748,64903.0
2017-11-22 09:45:00,54.12,54.37,54.09,54.29,79477.0,53.7579,54.0063,53.7281,53.9268,79477.0
2017-11-22 09:50:00,54.3,54.32,54.02,54.02,33360.0,53.9367,53.9566,53.6586,53.6586,33360.0
2017-11-22 09:55:00,54.01,54.01,53.82,53.82,47965.0,53.6487,53.6487,53.4599,53.4599,47965.0
2017-11-22 10:00:00,53.83,53.92,53.83,53.92,36354.0,53.4699,53.5593,53.4699,53.5593,36354.0
2017-11-22 10:05:00,53.9,53.91,53.83,53.87,39803.0,53.5394,53.5493,53.4699,53.5096,39803.0
2017-11-22 10:10:00,53.87,53.91,53.79,53.79,45977.0,53.5096,53.5493,53.4301,53.4301,45977.0
2017-11-22 10:15:00,53.78,53.87,53.73,53.77,42091.0,53.4202,53.5096,53.3705,53.4103,42091.0
2017-11-22 10:20:00,53.78,53.8,53.66,53.7,92485.0,53.4202,53.4401,53.301,53.3407,92485.0
2017-11-22 10:25:00,53.69,53.87,53.68,53.83,54734.0,53.3308,53.5096,53.3209,53.4699,54734.0
2017-11-22 10:30:00,53.82,53.88,53.81,53.86,45116.0,53.4599,53.5195,53.45,53.4997,45116.0
2017-11-22 10:35:00,53.86,53.86,53.77,53.81,74906.0,53.4997,53.4997,53.4103,53.45,74906.0
2017-11-22 10:40:00,53.8,53.88,53.79,53.87,72181.0,53.4401,53.5195,53.4301,53.5096,72181.0
2017-11-22 10:45:00,53.87,54.13,53.85,54.09,107713.0,53.5096,53.7679,53.4897,53.7281,107713.0
2017-11-22 10:50:00,54.08,54.15,54.04,54.04,46148.0,53.7182,53.7877,53.6785,53.6785,46148.0
2017-11-22 10:55:00,54.04,54.2,54.04,54.2,57290.0,53.6785,53.8374,53.6785,53.8374,57290.0
2017-11-22 11:00:00,54.2,54.22,54.17,54.2,29929.0,53.8374,53.8573,53.8076,53.8374,29929.0
2017-11-22 11:05:00,54.2,54.2,54.1,54.13,35029.0,53.8374,53.8374,53.7381,53.7679,35029.0
2017-11-22 11:10:00,54.12,54.26,54.12,54.24,50975.0,53.7579,53.897,53.7579,53.8771,50975.0
2017-11-22 11:15:00,54.25,54.27,54.16,54.23,39369.0,53.8871,53.9069,53.7977,53.8672,39369.0
2017-11-22 11:20:00,54.23,54.27,54.12,54.12,29322.0,53.8672,53.9069,53.7579,53.7579,29322.0
2017-11-22 11:25:00,54.12,54.16,54.1,54.11,38083.0,53.7579,53.7977,53.7381,53.748,38083.0
2017-11-22 11:30:00,54.1,54.13,54.09,54.1,20067.0,53.7381,53.7679,53.7281,53.7381,20067.0
2017-11-22 11:35:00,54.1,54.16,54.09,54.15,44568.0,53.7381,53.7977,53.7281,53.7877,44568.0
2017-11-22 11:40:00,54.15,54.38,54.13,54.38,63799.0,53.7877,54.0162,53.7679,54.0162,63799.0
2017-11-22 11:45:00,54.39,54.39,54.19,54.2,42074.0,54.0261,54.0261,53.8275,53.8374,42074.0
2017-11-22 11:50:00,54.2,54.26,54.15,54.25,31395.0,53.8374,53.897,53.7877,53.8871,31395.0
2017-11-22 11:55:00,54.25,54.26,54.1,54.12,41576.0,53.8871,53.897,53.7381,53.7579,41576.0
2017-11-22 12:00:00,54.12,54.12,54.02,54.03,30209.0,53.7579,53.7579,53.6586,53.6685,30209.0
2017-11-22 12:05:00,54.03,54.07,54.01,54.03,23897.0,53.6685,53.7083,53.6487,53.6685,23897.0
2017-11-22 12:10:00,54.02,54.12,54.02,54.11,27808.0,53.6586,53.7579,53.6586,53.748,27808.0
2017-11-22 12:15:00,54.11,54.12,54.07,54.09,17946.0,53.748,53.7579,53.7083,53.7281,17946.0
2017-11-22 12:20:00,54.08,54.09,53.98,53.98,27546.0,53.7182,53.7281,53.6189,53.6189,27546.0
2017-11-22 12:25:00,53.99,54.03,53.97,54.01,30506.0,53.6288,53.6685,53.6089,53.6487,30506.0
2017-11-22 12:30:00,54.0,54.02,53.97,54.0,19434.0,53.6387,53.6586,53.6089,53.6387,19434.0
2017-11-22 12:35:00,54.0,54.0,53.98,53.98,11763.0,53.6387,53.6387,53.6189,53.6189,11763.0
2017-11-22 12:40:00,53.98,53.99,53.93,53.96,35494.0,53.6189,53.6288,53.5692,53.599,35494.0
2017-11-22 12:45:00,53.95,53.97,53.94,53.94,13955.0,53.5891,53.6089,53.5791,53.5791,13955.0
2017-11-22 12:50:00,53.94,53.96,53.91,53.95,106334.0,53.5791,53.599,53.5493,53.5891,106334.0
2017-11-22 12:55:00,53.95,53.95,53.9,53.91,11547.0,53.5891,53.5891,53.5394,53.5493,11547.0
2017-11-22 13:00:00,53.9,53.91,53.83,53.83,33587.0,53.5394,53.5493,53.4699,53.4699,33587.0
2017-11-22 13:05:00,53.83,53.84,53.81,53.84,21601.0,53.4699,53.4798,53.45,53.4798,21601.0
2017-11-22 13:10:00,53.84,53.85,53.77,53.85,34956.0,53.4798,53.4897,53.4103,53.4897,34956.0
2017-11-22 13:15:00,53.85,53.86,53.79,53.81,19189.0,53.4897,53.4997,53.4301,53.45,19189.0
2017-11-22 13:20:00,53.8,53.81,53.75,53.79,27953.0,53.4401,53.45,53.3904,53.4301,27953.0
2017-11-22 13:25:00,53.78,53.83,53.78,53.8,23844.0,53.4202,53.4699,53.4202,53.4401,23844.0
2017-11-22 13:30:00,53.8,53.86,53.79,53.84,52400.0,53.4401,53.4997,53.4301,53.4798,52400.0
2017-11-22 13:35:00,53.84,53.85,53.8,53.81,34848.0,53.4798,53.4897,53.4401,53.45,34848.0
2017-11-22 13:40:00,53.8,53.81,53.77,53.78,22533.0,53.4401,53.45,53.4103,53.4202,22533.0
2017-11-22 13:45:00,53.78,53.78,53.73,53.74,18279.0,53.4202,53.4202,53.3705,53.3805,18279.0
2017-11-22 13:50:00,53.75,53.9,53.75,53.9,41185.0,53.3904,53.5394,53.3904,53.5394,41185.0
2017-11-22 13:55:00,53.9,53.91,53.79,53.79,24208.0,53.5394,53.5493,53.4301,53.4301,24208.0
2017-11-22 14:00:00,53.78,53.85,53.76,53.85,33977.0,53.4202,53.4897,53.4003,53.4897,33977.0
2017-11-22 14:05:00,53.85,53.9,53.84,53.89,17043.0,53.4897,53.5394,53.4798,53.5295,17043.0
2017-11-22 14:10:00,53.9,53.92,53.83,53.89,36059.0,53.5394,53.5593,53.4699,53.5295,36059.0
2017-11-22 14:15:00,53.9,53.91,53.85,53.9,17161.0,53.5394,53.5493,53.4897,53.5394,17161.0
2017-11-22 14:20:00,53.9,53.93,53.87,53.92,26918.0,53.5394,53.5692,53.5096,53.5593,26918.0
2017-11-22 14:25:00,53.92,53.93,53.82,53.85,34192.0,53.5593,53.5692,53.4599,53.4897,34192.0
2017-11-22 14:30:00,53.84,53.84,53.8,53.82,20516.0,53.4798,53.4798,53.4401,53.4599,20516.0
2017-11-22 14:35:00,53.82,53.83,53.79,53.82,35939.0,53.4599,53.4699,53.4301,53.4599,35939.0
2017-11-22 14:40:00,53.83,54.0,53.82,53.93,60563.0,53.4699,53.6387,53.4599,53.5692,60563.0
2017-11-22 14:45:00,53.93,53.93,53.84,53.89,31342.0,53.5692,53.5692,53.4798,53.5295,31342.0
2017-11-22 14:50:00,53.88,53.94,53.86,53.86,67084.0,53.5195,53.5791,53.4997,53.4997,67084.0
2017-11-22 14:55:00,53.86,53.87,53.82,53.85,44046.0,53.4997,53.5096,53.4599,53.4897,44046.0
2017-11-22 15:00:00,53.85,53.87,53.82,53.86,39018.0,53.4897,53.5096,53.4599,53.4997,39018.0
2017-11-22 15:05:00,53.85,53.88,53.84,53.86,35137.0,53.4897,53.5195,53.4798,53.4997,35137.0
2017-11-22 15:10:00,53.87,53.88,53.84,53.88,45333.0,53.5096,53.5195,53.4798,53.5195,45333.0
2017-11-22 15:15:00,53.88,53.89,53.83,53.89,38321.0,53.5195,53.5295,53.4699,53.5295,38321.0
2017-11-22 15:20:00,53.89,53.9,53.85,53.88,73027.0,53.5295,53.5394,53.4897,53.5195,73027.0
2017-11-22 15:25:00,53.88,53.89,53.86,53.86,28098.0,53.5195,53.5295,53.4997,53.4997,28098.0
2017-11-22 15:30:00,53.86,53.9,53.85,53.9,46156.0,53.4997,53.5394,53.4897,53.5394,46156.0
2017-11-22 15:35:00,53.9,53.92,53.85,53.91,52841.0,53.5394,53.5593,53.4897,53.5493,52841.0
2017-11-22 15:40:00,53.91,53.92,53.88,53.9,45140.0,53.5493,53.5593,53.5195,53.5394,45140.0
2017-11-22 15:45:00,53.9,53.99,53.86,53.95,101779.0,53.5394,53.6288,53.4997,53.5891,101779.0
2017-11-22 15:50:00,53.95,53.98,53.9,53.93,98498.0,53.5891,53.6189,53.5394,53.5692,98498.0
2017-11-22 15:55:00,53.93,53.94,53.89,53.89,147164.0,53.5692,53.5791,53.5295,53.5295,147164.0
2017-11-24 09:30:00,54.01,54.07,53.92,54.03,54900.0,53.6487,53.7083,53.5593,53.6685,54900.0
2017-11-24 09:35:00,54.03,54.09,53.9,54.03,32121.0,53.6685,53.7281,53.5394,53.6685,32121.0
2017-11-24 09:40:00,54.02,54.1,53.92,53.94,18089.0,53.6586,53.7381,53.5593,53.5791,18089.0
2017-11-24 09:45:00,53.92,54.02,53.91,53.99,22636.0,53.5593,53.6586,53.5493,53.6288,22636.0
2017-11-24 09:50:00,54.0,54.09,53.99,54.05,102393.0,53.6387,53.7281,53.6288,53.6884,102393.0
2017-11-24 09:55:00,54.03,54.05,53.97,54.0,40781.0,53.6685,53.6884,53.6089,53.6387,40781.0
2017-11-24 10:00:00,54.0,54.01,53.96,54.0,45177.0,53.6387,53.6487,53.599,53.6387,45177.0
2017-11-24 10:05:00,54.0,54.06,53.97,54.05,36068.0,53.6387,53.6983,53.6089,53.6884,36068.0
2017-11-24 10:10:00,54.05,54.06,53.98,53.98,35488.0,53.6884,53.6983,53.6189,53.6189,35488.0
2017-11-24 10:15:00,53.98,53.98,53.93,53.96,27753.0,53.6189,53.6189,53.5692,53.599,27753.0
2017-11-24 10:20:00,53.96,54.01,53.95,53.98,32879.0,53.599,53.6487,53.5891,53.6189,32879.0
2017-11-24 10:25:00,53.98,54.04,53.97,54.02,28493.0,53.6189,53.6785,53.6089,53.6586,28493.0
2017-11-24 10:30:00,54.01,54.01,53.98,53.99,24946.0,53.6487,53.6487,53.6189,53.6288,24946.0
2017-11-24 10:35:00,54.0,54.05,53.98,54.05,22581.0,53.6387,53.6884,53.6189,53.6884,22581.0
2017-11-24 10:40:00,54.05,54.06,54.02,54.03,21102.0,53.6884,53.6983,53.6586,53.6685,21102.0
2017-11-24 10:45:00,54.03,54.03,53.98,53.98,15727.0,53.6685,53.6685,53.6189,53.6189,15727.0
2017-11-24 10:50:00,53.98,53.99,53.92,53.93,22256.0,53.6189,53.6288,53.5593,53.5692,22256.0
2017-11-24 10:55:00,53.93,53.95,53.9,53.91,17119.0,53.5692,53.5891,53.5394,53.5493,17119.0
2017-11-24 11:00:00,53.91,53.92,53.82,53.85,25094.0,53.5493,53.5593,53.4599,53.4897,25094.0
2017-11-24 11:05:00,53.85,53.86,53.82,53.82,15807.0,53.4897,53.4997,53.4599,53.4599,15807.0
2017-11-24 11:10:00,53.83,53.93,53.83,53.93,33375.0,53.4699,53.5692,53.4699,53.5692,33375.0
2017-11-24 11:15:00,53.93,54.0,53.9,53.97,13545.0,53.5692,53.6387,53.5394,53.6089,13545.0
2017-11-24 11:20:00,53.98,54.02,53.97,54.02,22191.0,53.6189,53.6586,53.6089,53.6586,22191.0
2017-11-24 11:25:00,54.01,54.02,53.97,53.98,17323.0,53.6487,53.6586,53.6089,53.6189,17323.0
2017-11-24 11:30:00,53.98,53.98,53.93,53.93,9061.0,53.6189,53.6189,53.5692,53.5692,9061.0
2017-11-24 11:35:00,53.94,53.94,53.91,53.92,21438.0,53.5791,53.5791,53.5493,53.5593,21438.0
2017-11-24 11:40:00,53.92,53.92,53.88,53.89,14194.0,53.5593,53.5593,53.5195,53.5295,14194.0
2017-11-24 11:45:00,53.89,53.91,53.88,53.88,16511.0,53.5295,53.5493,53.5195,53.5195,16511.0
2017-11-24 11:50:00,53.88,53.88,53.84,53.85,16924.0,53.5195,53.5195,53.4798,53.4897,16924.0
2017-11-24 11:55:00,53.85,53.86,53.83,53.86,8886.0,53.4897,53.4997,53.4699,53.4997,8886.0
2017-11-24 12:00:00,53.86,53.9,53.85,53.89,11208.0,53.4997,53.5394,53.4897,53.5295,11208.0
2017-11-24 12:05:00,53.88,53.93,53.88,53.93,21744.0,53.5195,53.5692,53.5195,53.5692,21744.0
2017-11-24 12:10:00,53.93,53.98,53.92,53.97,18359.0,53.5692,53.6189,53.5593,53.6089,18359.0
2017-11-24 12:15:00,53.96,54.01,53.94,54.01,24700.0,53.599,53.6487,53.5791,53.6487,24700.0
2017-11-24 12:20:00,54.0,54.02,53.99,54.01,16524.0,53.6387,53.6586,53.6288,53.6487,16524.0
2017-11-24 12:25:00,54.0,54.05,54.0,54.03,17448.0,53.6387,53.6884,53.6387,53.6685,17448.0
2017-11-24 12:30:00,54.02,54.04,53.99,54.0,19839.0,53.6586,53.6785,53.6288,53.6387,19839.0
2017-11-24 12:35:00,54.01,54.04,54.0,54.03,24902.0,53.6487,53.6785,53.6387,53.6685,24902.0
2017-11-24 12:40:00,54.04,54.05,54.0,54.01,32620.0,53.6785,53.6884,53.6387,53.6487,32620.0
2017-11-24 12:45:00,54.02,54.04,53.99,54.0,30330.0,53.6586,53.6785,53.6288,53.6387,30330.0
2017-11-24 12:50:00,54.01,54.02,53.97,53.98,38038.0,53.6487,53.6586,53.6089,53.6189,38038.0
2017-11-24 12:55:00,53.98,54.08,53.98,54.06,132044.0,53.6189,53.7182,53.6189,53.6983,132044.0
2017-11-27 09:30:00,54.0,54.07,53.77,53.81,28968.0,53.6387,53.7083,53.4103,53.45,28968.0
2017-11-27 09:35:00,53.84,53.89,53.76,53.84,12887.0,53.4798,53.5295,53.4003,53.4798,12887.0
2017-11-27 09:40:00,53.85,53.89,53.8,53.8,116429.0,53.4897,53.5295,53.4401,53.4401,116429.0
2017-11-27 09:45:00,53.8,53.86,53.76,53.8,23560.0,53.4401,53.4997,53.4003,53.4401,23560.0
2017-11-27 09:50:00,53.8,53.82,53.73,53.82,21393.0,53.4401,53.4599,53.3705,53.4599,21393.0
2017-11-27 09:55:00,53.82,54.08,53.82,54.08,36082.0,53.4599,53.7182,53.4599,53.7182,36082.0
2017-11-27 10:00:00,54.09,54.13,53.86,53.87,46341.0,53.7281,53.7679,53.4997,53.5096,46341.0
2017-11-27 10:05:00,53.85,53.89,53.81,53.87,35782.0,53.4897,53.5295,53.45,53.5096,35782.0
2017-11-27 10:10:00,53.88,53.88,53.82,53.84,40237.0,53.5195,53.5195,53.4599,53.4798,40237.0
2017-11-27 10:15:00,53.85,53.91,53.82,53.91,39970.0,53.4897,53.5493,53.4599,53.5493,39970.0
2017-11-27 10:20:00,53.91,53.92,53.88,53.9,21104.0,53.5493,53.5593,53.5195,53.5394,21104.0
2017-11-27 10:25:00,53.9,53.91,53.87,53.9,35732.0,53.5394,53.5493,53.5096,53.5394,35732.0
2017-11-27 10:30:00,53.91,53.96,53.88,53.96,22092.0,53.5493,53.599,53.5195,53.599,22092.0
2017-11-27 10:35:00,53.95,54.01,53.93,54.01,24348.0,53.5891,53.6487,53.5692,53.6487,24348.0
2017-11-27 10:40:00,54.0,54.03,53.99,54.0,27474.0,53.6387,53.6685,53.6288,53.6387,27474.0
2017-11-27 10:45:00,54.0,54.01,53.98,54.0,38208.0,53.6387,53.6487,53.6189,53.6387,38208.0
2017-11-27 10:50:00,54.0,54.07,53.99,54.04,24407.0,53.6387,53.7083,53.6288,53.6785,24407.0
2017-11-27 10:55:00,54.04,54.07,54.04,54.07,26206.0,53.6785,53.7083,53.6785,53.7083,26206.0
2017-11-27 11:00:00,54.07,54.1,54.04,54.1,27049.0,53.7083,53.7381,53.6785,53.7381,27049.0
2017-11-27 11:05:00,54.09,54.1,54.06,54.09,23911.0,53.7281,53.7381,53.6983,53.7281,23911.0
2017-11-27 11:10:00,54.09,54.12,54.08,54.09,28177.0,53.7281,53.7579,53.7182,53.7281,28177.0
2017-11-27 11:15:00,54.1,54.15,54.1,54.15,23921.0,53.7381,53.7877,53.7381,53.7877,23921.0
2017-11-27 11:20:00,54.15,54.21,54.14,54.16,79937.0,53.7877,53.8473,53.7778,53.7977,79937.0
2017-11-27 11:25:00,54.17,54.17,54.09,54.1,20486.0,53.8076,53.8076,53.7281,53.7381,20486.0
2017-11-27 11:30:00,54.1,54.11,54.04,54.05,28439.0,53.7381,53.748,53.6785,53.6884,28439.0
2017-11-27 11:35:00,54.06,54.08,54.06,54.07,16021.0,53.6983,53.7182,53.6983,53.7083,16021.0
2017-11-27 11:40:00,54.08,54.08,54.05,54.06,12466.0,53.7182,53.7182,53.6884,53.6983,12466.0
2017-11-27 11:45:00,54.06,54.08,54.06,54.07,23226.0,53.6983,53.7182,53.6983,53.7083,23226.0
2017-11-27 11:50:00,54.06,54.08,54.04,54.05,20353.0,53.6983,53.7182,53.6785,53.6884,20353.0
2017-11-27 11:55:00,54.05,54.06,54.01,54.02,15620.0,53.6884,53.6983,53.6487,53.6586,15620.0
2017-11-27 12:00:00,54.01,54.02,54.01,54.02,9864.0,53.6487,53.6586,53.6487,53.6586,9864.0
2017-11-27 12:05:00,54.01,54.02,53.98,54.0,27994.0,53.6487,53.6586,53.6189,53.6387,27994.0
2017-11-27 12:10:00,54.0,54.07,53.99,54.07,21097.0,53.6387,53.7083,53.6288,53.7083,21097.0
2017-11-27 12:15:00,54.07,54.07,54.05,54.07,11407.0,53.7083,53.7083,53.6884,53.7083,11407.0
2017-11-27 12:20:00,54.07,54.07,54.05,54.07,14832.0,53.7083,53.7083,53.6884,53.7083,14832.0
2017-11-27 12:25:00,54.07,54.09,54.06,54.08,10762.0,53.7083,53.7281,53.6983,53.7182,10762.0
2017-11-27 12:30:00,54.08,54.1,54.07,54.08,11644.0,53.7182,53.7381,53.7083,53.7182,11644.0
2017-11-27 12:35:00,54.08,54.13,54.08,54.11,18238.0,53.7182,53.7679,53.7182,53.748,18238.0
2017-11-27 12:40:00,54.11,54.15,54.11,54.15,13545.0,53.748,53.7877,53.748,53.7877,13545.0
2017-11-27 12:45:00,54.15,54.15,54.11,54.11,10690.0,53.7877,53.7877,53.748,53.748,10690.0
2017-11-27 12:50:00,54.11,54.13,54.1,54.1,18008.0,53.748,53.7679,53.7381,53.7381,18008.0
2017-11-27 12:55:00,54.09,54.09,54.07,54.09,7878.0,53.7281,53.7281,53.7083,53.7281,7878.0
2017-11-27 13:00:00,54.09,54.09,54.05,54.05,24466.0,53.7281,53.7281,53.6884,53.6884,24466.0
2017-11-27 13:05:00,54.05,54.05,54.0,54.01,15687.0,53.6884,53.6884,53.6387,53.6487,15687.0
2017-11-27 13:10:00,54.01,54.02,53.99,54.0,12085.0,53.6487,53.6586,53.6288,53.6387,12085.0
2017-11-27 13:15:00,54.0,54.02,53.98,54.02,24500.0,53.6387,53.6586,53.6189,53.6586,24500.0
2017-11-27 13:20:00,54.02,54.02,54.0,54.01,13209.0,53.6586,53.6586,53.6387,53.6487,13209.0
2017-11-27 13:25:00,54.0,54.01,53.99,54.01,12203.0,53.6387,53.6487,53.6288,53.6487,12203.0
2017-11-27 13:30:00,54.0,54.01,53.96,53.97,29231.0,53.6387,53.6487,53.599,53.6089,29231.0
2017-11-27 13:35:00,53.96,54.02,53.96,54.02,22884.0,53.599,53.6586,53.599,53.6586,22884.0
2017-11-27 13:40:00,54.02,54.02,54.0,54.01,9901.0,53.6586,53.6586,53.6387,53.6487,9901.0
2017-11-27 13:45:00,54.01,54.02,54.0,54.0,12217.0,53.6487,53.6586,53.6387,53.6387,12217.0
2017-11-27 13:50:00,54.01,54.03,54.0,54.02,16199.0,53.6487,53.6685,53.6387,53.6586,16199.0
2017-11-27 13:55:00,54.02,54.03,54.01,54.02,10366.0,53.6586,53.6685,53.6487,53.6586,10366.0
2017-11-27 14:00:00,54.02,54.1,54.01,54.08,24833.0,53.6586,53.7381,53.6487,53.7182,24833.0
2017-11-27 14:05:00,54.08,54.13,54.08,54.12,19018.0,53.7182,53.7679,53.7182,53.7579,19018.0
2017-11-27 14:10:00,54.12,54.15,54.11,54.14,13767.0,53.7579,53.7877,53.748,53.7778,13767.0
2017-11-27 14:15:00,54.14,54.15,54.11,54.12,18663.0,53.7778,53.7877,53.748,53.7579,18663.0
2017-11-27 14:20:00,54.12,54.21,54.12,54.19,42973.0,53.7579,53.8473,53.7579,53.8275,42973.0
2017-11-27 14:25:00,54.2,54.2,54.18,54.2,17799.0,53.8374,53.8374,53.8175,53.8374,17799.0
2017-11-27 14:30:00,54.2,54.2,54.13,54.13,25992.0,53.8374,53.8374,53.7679,53.7679,25992.0
2017-11-27 14:35:00,54.14,54.16,54.12,54.13,26237.0,53.7778,53.7977,53.7579,53.7679,26237.0
2017-11-27 14:40:00,54.13,54.16,54.12,54.16,20110.0,53.7679,53.7977,53.7579,53.7977,20110.0
2017-11-27 14:45:00,54.16,54.17,54.13,54.16,41747.0,53.7977,53.8076,53.7679,53.7977,41747.0
2017-11-27 14:50:00,54.16,54.17,54.12,54.16,23855.0,53.7977,53.8076,53.7579,53.7977,23855.0
2017-11-27 14:55:00,54.16,54.18,54.14,54.17,23151.0,53.7977,53.8175,53.7778,53.8076,23151.0
2017-11-27 15:00:00,54.18,54.18,54.16,54.17,26061.0,53.8175,53.8175,53.7977,53.8076,26061.0
2017-11-27 15:05:00,54.16,54.18,54.16,54.18,19438.0,53.7977,53.8175,53.7977,53.8175,19438.0
2017-11-27 15:10:00,54.18,54.19,54.17,54.17,23207.0,53.8175,53.8275,53.8076,53.8076,23207.0
2017-11-27 15:15:00,54.17,54.19,54.17,54.18,19042.0,53.8076,53.8275,53.8076,53.8175,19042.0
2017-11-27 15:20:00,54.18,54.19,54.18,54.19,17633.0,53.8175,53.8275,53.8175,53.8275,17633.0
2017-11-27 15:25:00,54.19,54.19,54.16,54.16,31671.0,53.8275,53.8275,53.7977,53.7977,31671.0
2017-11-27 15:30:00,54.16,54.19,54.16,54.17,37911.0,53.7977,53.8275,53.7977,53.8076,37911.0
2017-11-27 15:35:00,54.18,54.18,54.17,54.18,22314.0,53.8175,53.8175,53.8076,53.8175,22314.0
2017-11-27 15:40:00,54.17,54.18,54.14,54.18,74269.0,53.8076,53.8175,53.7778,53.8175,74269.0
2017-11-27 15:45:00,54.18,54.19,54.15,54.19,63643.0,53.8175,53.8275,53.7877,53.8275,63643.0
2017-11-27 15:50:00,54.19,54.25,54.18,54.25,133056.0,53.8275,53.8871,53.8175,53.8871,133056.0
2017-11-27 15:55:00,54.25,54.25,54.17,54.18,230120.0,53.8871,53.8871,53.8076,53.8175,230120.0
2017-11-28 09:30:00,54.38,54.68,54.25,54.52,65184.0,54.0162,54.3142,53.8871,54.1552,65184.0
2017-11-28 09:35:00,54.52,54.77,54.5,54.69,52099.0,54.1552,54.4036,54.1354,54.3241,52099.0
2017-11-28 09:40:00,54.69,54.77,54.57,54.63,58661.0,54.3241,54.4036,54.2049,54.2645,58661.0
2017-11-28 09:45:00,54.64,54.71,54.58,54.61,40289.0,54.2744,54.344,54.2148,54.2446,40289.0
2017-11-28 09:50:00,54.61,54.69,54.43,54.44,40169.0,54.2446,54.3241,54.0659,54.0758,40169.0
2017-11-28 09:55:00,54.44,54.45,54.29,54.38,38212.0,54.0758,54.0857,53.9268,54.0162,38212.0
2017-11-28 10:00:00,54.4,54.41,54.29,54.33,27765.0,54.0361,54.046,53.9268,53.9665,27765.0
2017-11-28 10:05:00,54.33,54.45,54.27,54.44,31227.0,53.9665,54.0857,53.9069,54.0758,31227.0
2017-11-28 10:10:00,54.43,54.49,54.38,54.47,17535.0,54.0659,54.1254,54.0162,54.1056,17535.0
2017-11-28 10:15:00,54.48,54.54,54.46,54.53,77476.0,54.1155,54.1751,54.0957,54.1652,77476.0
2017-11-28 10:20:00,54.51,54.67,54.5,54.62,55056.0,54.1453,54.3042,54.1354,54.2546,55056.0
2017-11-28 10:25:00,54.62,54.66,54.55,54.56,27756.0,54.2546,54.2943,54.185,54.195,27756.0
2017-11-28 10:30:00,54.56,54.6,54.5,54.59,19322.0,54.195,54.2347,54.1354,54.2248,19322.0
2017-11-28 10:35:00,54.59,54.69,54.59,54.67,27679.0,54.2248,54.3241,54.2248,54.3042,27679.0
2017-11-28 10:40:00,54.68,54.73,54.67,54.72,35626.0,54.3142,54.3638,54.3042,54.3539,35626.0
2017-11-28 10:45:00,54.73,54.74,54.68,54.68,32096.0,54.3638,54.3738,54.3142,54.3142,32096.0
2017-11-28 10:50:00,54.69,54.71,54.66,54.66,22622.0,54.3241,54.344,54.2943,54.2943,22622.0
2017-11-28 10:55:00,54.66,54.71,54.6,54.61,50021.0,54.2943,54.344,54.2347,54.2446,50021.0
2017-11-28 11:00:00,54.63,54.71,54.58,54.69,148807.0,54.2645,54.344,54.2148,54.3241,148807.0
2017-11-28 11:05:00,54.68,54.68,54.58,54.58,22537.0,54.3142,54.3142,54.2148,54.2148,22537.0
2017-11-28 11:10:00,54.58,54.62,54.55,54.55,23318.0,54.2148,54.2546,54.185,54.185,23318.0
2017-11-28 11:15:00,54.55,54.59,54.54,54.59,24093.0,54.185,54.2248,54.1751,54.2248,24093.0
2017-11-28 11:20:00,54.58,54.65,54.56,54.62,37073.0,54.2148,54.2844,54.195,54.2546,37073.0
2017-11-28 11:25:00,54.62,54.71,54.61,54.7,20877.0,54.2546,54.344,54.2446,54.334,20877.0
2017-11-28 11:30:00,54.7,54.79,54.69,54.78,63742.0,54.334,54.4234,54.3241,54.4135,63742.0
2017-11-28 11:35:00,54.78,54.91,54.78,54.86,46550.0,54.4135,54.5426,54.4135,54.493,46550.0
2017-11-28 11:40:00,54.86,54.88,54.81,54.86,47610.0,54.493,54.5128,54.4433,54.493,47610.0
2017-11-28 11:45:00,54.87,54.93,54.86,54.91,55633.0,54.5029,54.5625,54.493,54.5426,55633.0
2017-11-28 11:50:00,54.91,54.92,54.88,54.91,31781.0,54.5426,54.5526,54.5128,54.5426,31781.0
2017-11-28 11:55:00,54.92,54.94,54.9,54.93,39571.0,54.5526,54.5724,54.5327,54.5625,39571.0
2017-11-28 12:00:00,54.95,55.04,54.92,55.01,63066.0,54.5824,54.6718,54.5526,54.642,63066.0
2017-11-28 12:05:00,55.0,55.01,54.99,54.99,73500.0,54.632,54.642,54.6221,54.6221,73500.0
2017-11-28 12:10:00,54.99,55.03,54.99,55.03,61811.0,54.6221,54.6618,54.6221,54.6618,61811.0
2017-11-28 12:15:00,55.03,55.2,55.01,55.16,67406.0,54.6618,54.8307,54.642,54.791,67406.0
2017-11-28 12:20:00,55.17,55.18,55.1,55.17,125102.0,54.8009,54.8108,54.7314,54.8009,125102.0
2017-11-28 12:25:00,55.17,55.26,55.11,55.12,59761.0,54.8009,54.8903,54.7413,54.7512,59761.0
2017-11-28 12:30:00,55.12,55.12,55.05,55.06,31164.0,54.7512,54.7512,54.6817,54.6916,31164.0
2017-11-28 12:35:00,55.07,55.13,55.07,55.11,32201.0,54.7016,54.7612,54.7016,54.7413,32201.0
2017-11-28 12:40:00,55.12,55.13,55.05,55.05,30921.0,54.7512,54.7612,54.6817,54.6817,30921.0
2017-11-28 12:45:00,55.04,55.04,54.95,54.97,28026.0,54.6718,54.6718,54.5824,54.6022,28026.0
2017-11-28 12:50:00,54.96,55.01,54.96,55.0,27599.0,54.5923,54.642,54.5923,54.632,27599.0
2017-11-28 12:55:00,54.99,55.02,54.98,55.0,39644.0,54.6221,54.6519,54.6122,54.632,39644.0
2017-11-28 13:00:00,55.0,55.03,54.86,54.86,29942.0,54.632,54.6618,54.493,54.493,29942.0
2017-11-28 13:05:00,54.86,54.89,54.84,54.89,26503.0,54.493,54.5228,54.4731,54.5228,26503.0
2017-11-28 13:10:00,54.89,54.89,54.86,54.88,16307.0,54.5228,54.5228,54.493,54.5128,16307.0
2017-11-28 13:15:00,54.87,54.88,54.79,54.79,12036.0,54.5029,54.5128,54.4234,54.4234,12036.0
2017-11-28 13:20:00,54.79,54.87,54.78,54.85,22691.0,54.4234,54.5029,54.4135,54.483,22691.0
2017-11-28 13:25:00,54.85,54.92,54.82,54.91,42445.0,54.483,54.5526,54.4532,54.5426,42445.0
2017-11-28 13:30:00,54.9,54.93,54.88,54.93,38998.0,54.5327,54.5625,54.5128,54.5625,38998.0
2017-11-28 13:35:00,54.92,54.99,54.92,54.98,26529.0,54.5526,54.6221,54.5526,54.6122,26529.0
2017-11-28 13:40:00,54.97,55.01,54.97,55.0,27583.0,54.6022,54.642,54.6022,54.632,27583.0
2017-11-28 13:45:00,55.0,55.0,54.95,54.97,31049.0,54.632,54.632,54.5824,54.6022,31049.0
2017-11-28 13:50:00,54.97,54.98,54.92,54.93,18811.0,54.6022,54.6122,54.5526,54.5625,18811.0
2017-11-28 13:55:00,54.93,55.08,54.91,55.07,59580.0,54.5625,54.7115,54.5426,54.7016,59580.0
2017-11-28 14:00:00,55.08,55.08,55.04,55.05,26653.0,54.7115,54.7115,54.6718,54.6817,26653.0
2017-11-28 14:05:00,55.05,55.08,55.03,55.05,34819.0,54.6817,54.7115,54.6618,54.6817,34819.0
2017-11-28 14:10:00,55.05,55.11,55.05,55.1,25832.0,54.6817,54.7413,54.6817,54.7314,25832.0
2017-11-28 14:15:00,55.09,55.2,55.09,55.2,40762.0,54.7214,54.8307,54.7214,54.8307,40762.0
2017-11-28 14:20:00,55.19,55.23,55.15,55.21,48445.0,54.8208,54.8605,54.781,54.8406,48445.0
2017-11-28 14:25:00,55.22,55.26,55.19,55.19,122909.0,54.8506,54.8903,54.8208,54.8208,122909.0
2017-11-28 14:30:00,55.19,55.2,55.12,55.19,84151.0,54.8208,54.8307,54.7512,54.8208,84151.0
2017-11-28 14:35:00,55.18,55.19,55.13,55.17,31205.0,54.8108,54.8208,54.7612,54.8009,31205.0
2017-11-28 14:40:00,55.16,55.19,55.15,55.16,38929.0,54.791,54.8208,54.781,54.791,38929.0
2017-11-28 14:45:00,55.16,55.17,55.12,55.13,30162.0,54.791,54.8009,54.7512,54.7612,30162.0
2017-11-28 14:50:00,55.12,55.14,55.09,55.14,53403.0,54.7512,54.7711,54.7214,54.7711,53403.0
2017-11-28 14:55:00,55.15,55.16,55.11,55.16,40476.0,54.781,54.791,54.7413,54.791,40476.0
2017-11-28 15:00:00,55.16,55.17,55.14,55.16,73224.0,54.791,54.8009,54.7711,54.791,73224.0
2017-11-28 15:05:00,55.16,55.27,55.15,55.27,75942.0,54.791,54.9002,54.781,54.9002,75942.0
2017-11-28 15:10:00,55.26,55.29,55.24,55.27,70305.0,54.8903,54.9201,54.8704,54.9002,70305.0
2017-11-28 15:15:00,55.28,55.33,55.24,55.32,69504.0,54.9102,54.9598,54.8704,54.9499,69504.0
2017-11-28 15:20:00,55.32,55.35,55.29,55.3,58488.0,54.9499,54.9797,54.9201,54.93,58488.0
2017-11-28 15:25:00,55.3,55.31,55.22,55.22,62536.0,54.93,54.94,54.8506,54.8506,62536.0
2017-11-28 15:30:00,55.22,55.24,55.14,55.14,140665.0,54.8506,54.8704,54.7711,54.7711,140665.0
2017-11-28 15:35:00,55.13,55.14,55.05,55.13,107912.0,54.7612,54.7711,54.6817,54.7612,107912.0
2017-11-28 15:40:00,55.13,55.13,55.06,55.08,78118.0,54.7612,54.7612,54.6916,54.7115,78118.0
2017-11-28 15:45:00,55.09,55.15,55.08,55.13,136703.0,54.7214,54.781,54.7115,54.7612,136703.0
2017-11-28 15:50:00,55.13,55.22,55.12,55.18,178582.0,54.7612,54.8506,54.7512,54.8108,178582.0
2017-11-28 15:55:00,55.19,55.19,55.01,55.05,441907.0,54.8208,54.8208,54.642,54.6817,441907.0
2017-11-29 09:30:00,54.88,54.95,54.5,54.57,93062.0,54.5128,54.5824,54.1354,54.2049,93062.0
2017-11-29 09:35:00,54.57,54.69,54.5,54.59,35176.0,54.2049,54.3241,54.1354,54.2248,35176.0
2017-11-29 09:40:00,54.61,54.65,54.52,54.57,45888.0,54.2446,54.2844,54.1552,54.2049,45888.0
2017-11-29 09:45:00,54.57,54.71,54.57,54.7,98435.0,54.2049,54.344,54.2049,54.334,98435.0
2017-11-29 09:50:00,54.71,54.74,54.63,54.74,68800.0,54.344,54.3738,54.2645,54.3738,68800.0
2017-11-29 09:55:00,54.73,54.79,54.63,54.64,26943.0,54.3638,54.4234,54.2645,54.2744,26943.0
2017-11-29 10:00:00,54.62,54.74,54.62,54.71,97800.0,54.2546,54.3738,54.2546,54.344,97800.0
2017-11-29 10:05:00,54.72,54.73,54.55,54.56,59361.0,54.3539,54.3638,54.185,54.195,59361.0
2017-11-29 10:10:00,54.56,54.57,54.47,54.5,33175.0,54.195,54.2049,54.1056,54.1354,33175.0
2017-11-29 10:15:00,54.51,54.53,54.46,54.49,48763.0,54.1453,54.1652,54.0957,54.1254,48763.0
2017-11-29 10:20:00,54.5,54.58,54.47,54.51,25833.0,54.1354,54.2148,54.1056,54.1453,25833.0
2017-11-29 10:25:00,54.51,54.56,54.48,54.55,39095.0,54.1453,54.195,54.1155,54.185,39095.0
2017-11-29 10:30:00,54.55,54.57,54.46,54.53,77264.0,54.185,54.2049,54.0957,54.1652,77264.0
2017-11-29 10:35:00,54.53,54.58,54.51,54.53,27325.0,54.1652,54.2148,54.1453,54.1652,27325.0
2017-11-29 10:40:00,54.53,54.58,54.47,54.53,29489.0,54.1652,54.2148,54.1056,54.1652,29489.0
2017-11-29 10:45:00,54.53,54.56,54.44,54.56,99838.0,54.1652,54.195,54.0758,54.195,99838.0
2017-11-29 10:50:00,54.57,54.6,54.56,54.59,21918.0,54.2049,54.2347,54.195,54.2248,21918.0
2017-11-29 10:55:00,54.6,54.65,54.59,54.63,71617.0,54.2347,54.2844,54.2248,54.2645,71617.0
2017-11-29 11:00:00,54.63,54.78,54.63,54.74,34622.0,54.2645,54.4135,54.2645,54.3738,34622.0
2017-11-29 11:05:00,54.75,54.81,54.72,54.81,19401.0,54.3837,54.4433,54.3539,54.4433,19401.0
2017-11-29 11:10:00,54.81,54.84,54.8,54.81,27284.0,54.4433,54.4731,54.4334,54.4433,27284.0
2017-11-29 11:15:00,54.81,54.84,54.77,54.77,27266.0,54.4433,54.4731,54.4036,54.4036,27266.0
2017-11-29 11:20:00,54.77,54.82,54.76,54.8,24369.0,54.4036,54.4532,54.3936,54.4334,24369.0
2017-11-29 11:25:00,54.8,54.87,54.8,54.81,23053.0,54.4334,54.5029,54.4334,54.4433,23053.0
2017-11-29 11:30:00,54.8,54.8,54.73,54.73,14517.0,54.4334,54.4334,54.3638,54.3638,14517.0
2017-11-29 11:35:00,54.74,54.77,54.72,54.77,39415.0,54.3738,54.4036,54.3539,54.4036,39415.0
2017-11-29 11:40:00,54.76,54.84,54.76,54.84,26283.0,54.3936,54.4731,54.3936,54.4731,26283.0
2017-11-29 11:45:00,54.84,54.99,54.83,54.95,25403.0,54.4731,54.6221,54.4632,54.5824,25403.0
2017-11-29 11:50:00,54.95,54.95,54.86,54.93,30956.0,54.5824,54.5824,54.493,54.5625,30956.0
2017-11-29 11:55:00,54.93,55.03,54.88,54.95,30607.0,54.5625,54.6618,54.5128,54.5824,30607.0
2017-11-29 12:00:00,54.96,55.13,54.95,55.12,100320.0,54.5923,54.7612,54.5824,54.7512,100320.0
2017-11-29 12:05:00,55.13,55.17,55.09,55.14,31197.0,54.7612,54.8009,54.7214,54.7711,31197.0
2017-11-29 12:10:00,55.14,55.2,55.09,55.18,18840.0,54.7711,54.8307,54.7214,54.8108,18840.0
2017-11-29 12:15:00,55.18,55.22,55.15,55.16,13125.0,54.8108,54.8506,54.781,54.791,13125.0
2017-11-29 12:20:00,55.16,55.17,55.11,55.14,21554.0,54.791,54.8009,54.7413,54.7711,21554.0
2017-11-29 12:25:00,55.13,55.16,55.08,55.15,19152.0,54.7612,54.791,54.7115,54.781,19152.0
2017-11-29 12:30:00,55.15,55.17,55.12,55.13,19369.0,54.781,54.8009,54.7512,54.7612,19369.0
2017-11-29 12:35:00,55.12,55.15,55.1,55.11,15781.0,54.7512,54.781,54.7314,54.7413,15781.0
2017-11-29 12:40:00,55.12,55.14,55.09,55.13,19331.0,54.7512,54.7711,54.7214,54.7612,19331.0
2017-11-29 12:45:00,55.13,55.13,55.05,55.07,15934.0,54.7612,54.7612,54.6817,54.7016,15934.0
2017-11-29 12:50:00,55.05,55.1,55.04,55.1,21563.0,54.6817,54.7314,54.6718,54.7314,21563.0
2017-11-29 12:55:00,55.09,55.13,55.09,55.09,24726.0,54.7214,54.7612,54.7214,54.7214,24726.0
2017-11-29 13:00:00,55.09,55.09,55.04,55.04,14427.0,54.7214,54.7214,54.6718,54.6718,14427.0
2017-11-29 13:05:00,55.04,55.06,55.01,55.02,21809.0,54.6718,54.6916,54.642,54.6519,21809.0
2017-11-29 13:10:00,55.02,55.04,54.99,55.01,29360.0,54.6519,54.6718,54.6221,54.642,29360.0
2017-11-29 13:15:00,55.01,55.02,54.97,54.98,16745.0,54.642,54.6519,54.6022,54.6122,16745.0
2017-11-29 13:20:00,54.98,55.0,54.93,54.95,21530.0,54.6122,54.632,54.5625,54.5824,21530.0
2017-11-29 13:25:00,54.94,54.97,54.93,54.95,19065.0,54.5724,54.6022,54.5625,54.5824,19065.0
2017-11-29 13:30:00,54.95,54.98,54.94,54.98,13417.0,54.5824,54.6122,54.5724,54.6122,13417.0
2017-11-29 13:35:00,54.99,55.01,54.97,55.0,39224.0,54.6221,54.642,54.6022,54.632,39224.0
2017-11-29 13:40:00,55.0,55.09,55.0,55.08,12715.0,54.632,54.7214,54.632,54.7115,12715.0
2017-11-29 13:45:00,55.08,55.09,55.05,55.05,13826.0,54.7115,54.7214,54.6817,54.6817,13826.0
2017-11-29 13:50:00,55.05,55.06,55.0,55.02,20686.0,54.6817,54.6916,54.632,54.6519,20686.0
2017-11-29 13:55:00,55.01,55.03,55.01,55.01,12213.0,54.642,54.6618,54.642,54.642,12213.0
2017-11-29 14:00:00,55.0,55.0,54.96,54.97,18506.0,54.632,54.632,54.5923,54.6022,18506.0
2017-11-29 14:05:00,54.98,54.99,54.94,54.96,75676.0,54.6122,54.6221,54.5724,54.5923,75676.0
2017-11-29 14:10:00,54.96,54.99,54.93,54.96,21151.0,54.5923,54.6221,54.5625,54.5923,21151.0
2017-11-29 14:15:00,54.97,55.03,54.96,55.01,19259.0,54.6022,54.6618,54.5923,54.642,19259.0
2017-11-29 14:20:00,55.01,55.01,54.96,54.96,25442.0,54.642,54.642,54.5923,54.5923,25442.0
2017-11-29 14:25:00,54.97,54.97,54.86,54.87,57174.0,54.6022,54.6022,54.493,54.5029,57174.0
2017-11-29 14:30:00,54.87,54.92,54.86,54.91,30738.0,54.5029,54.5526,54.493,54.5426,30738.0
2017-11-29 14:35:00,54.91,54.94,54.9,54.93,28498.0,54.5426,54.5724,54.5327,54.5625,28498.0
2017-11-29 14:40:00,54.92,54.93,54.9,54.93,18819.0,54.5526,54.5625,54.5327,54.5625,18819.0
2017-11-29 14:45:00,54.93,54.97,54.91,54.97,32240.0,54.5625,54.6022,54.5426,54.6022,32240.0
2017-11-29 14:50:00,54.96,54.98,54.93,54.98,36198.0,54.5923,54.6122,54.5625,54.6122,36198.0
2017-11-29 14:55:00,54.98,55.0,54.93,54.95,37014.0,54.6122,54.632,54.5625,54.5824,37014.0
2017-11-29 15:00:00,54.94,54.94,54.9,54.91,24413.0,54.5724,54.5724,54.5327,54.5426,24413.0
2017-11-29 15:05:00,54.92,54.92,54.85,54.85,38287.0,54.5526,54.5526,54.483,54.483,38287.0
2017-11-29 15:10:00,54.84,54.87,54.84,54.86,29149.0,54.4731,54.5029,54.4731,54.493,29149.0
2017-11-29 15:15:00,54.87,54.9,54.86,54.9,34018.0,54.5029,54.5327,54.493,54.5327,34018.0
2017-11-29 15:20:00,54.9,54.95,54.89,54.95,53186.0,54.5327,54.5824,54.5228,54.5824,53186.0
2017-11-29 15:25:00,54.95,54.98,54.94,54.96,31925.0,54.5824,54.6122,54.5724,54.5923,31925.0
2017-11-29 15:30:00,54.96,54.98,54.94,54.96,45768.0,54.5923,54.6122,54.5724,54.5923,45768.0
2017-11-29 15:35:00,54.96,54.97,54.93,54.95,61161.0,54.5923,54.6022,54.5625,54.5824,61161.0
2017-11-29 15:40:00,54.94,55.01,54.94,55.01,73126.0,54.5724,54.642,54.5724,54.642,73126.0
2017-11-29 15:45:00,55.01,55.02,54.99,55.02,85815.0,54.642,54.6519,54.6221,54.6519,85815.0
2017-11-29 15:50:00,55.02,55.02,55.0,55.01,151766.0,54.6519,54.6519,54.632,54.642,151766.0
2017-11-29 15:55:00,55.02,55.07,55.01,55.06,302214.0,54.6519,54.7016,54.642,54.6916,302214.0
2017-11-30 09:30:00,55.07,55.28,55.05,55.1,46358.0,54.7016,54.9102,54.6817,54.7314,46358.0
2017-11-30 09:35:00,55.1,55.14,54.9,54.97,60299.0,54.7314,54.7711,54.5327,54.6022,60299.0
2017-11-30 09:40:00,54.95,55.0,54.89,54.95,40086.0,54.5824,54.632,54.5228,54.5824,40086.0
2017-11-30 09:45:00,54.95,54.97,54.85,54.92,34796.0,54.5824,54.6022,54.483,54.5526,34796.0
2017-11-30 09:50:00,54.92,54.98,54.79,54.9,49163.0,54.5526,54.6122,54.4234,54.5327,49163.0
2017-11-30 09:55:00,54.9,55.0,54.85,54.85,43566.0,54.5327,54.632,54.483,54.483,43566.0
2017-11-30 10:00:00,54.87,55.0,54.87,54.96,33419.0,54.5029,54.632,54.5029,54.5923,33419.0
2017-11-30 10:05:00,54.95,55.01,54.94,54.99,39804.0,54.5824,54.642,54.5724,54.6221,39804.0
2017-11-30 10:10:00,54.98,55.01,54.96,54.97,18325.0,54.6122,54.642,54.5923,54.6022,18325.0
2017-11-30 10:15:00,54.96,54.99,54.81,54.82,24063.0,54.5923,54.6221,54.4433,54.4532,24063.0
2017-11-30 10:20:00,54.82,54.86,54.76,54.81,41887.0,54.4532,54.493,54.3936,54.4433,41887.0
2017-11-30 10:25:00,54.81,54.87,54.8,54.84,39907.0,54.4433,54.5029,54.4334,54.4731,39907.0
2017-11-30 10:30:00,54.85,54.89,54.75,54.75,84277.0,54.483,54.5228,54.3837,54.3837,84277.0
2017-11-30 10:35:00,54.75,54.79,54.7,54.73,122770.0,54.3837,54.4234,54.334,54.3638,122770.0
2017-11-30 10:40:00,54.74,54.88,54.72,54.87,26453.0,54.3738,54.5128,54.3539,54.5029,26453.0
2017-11-30 10:45:00,54.86,54.87,54.8,54.85,31496.0,54.493,54.5029,54.4334,54.483,31496.0
2017-11-30 10:50:00,54.82,54.86,54.78,54.82,32633.0,54.4532,54.493,54.4135,54.4532,32633.0
2017-11-30 10:55:00,54.82,54.98,54.81,54.91,50060.0,54.4532,54.6122,54.4433,54.5426,50060.0
2017-11-30 11:00:00,54.91,54.92,54.79,54.8,77553.0,54.5426,54.5526,54.4234,54.4334,77553.0
2017-11-30 11:05:00,54.8,54.83,54.8,54.8,15575.0,54.4334,54.4632,54.4334,54.4334,15575.0
2017-11-30 11:10:00,54.8,54.83,54.79,54.8,48844.0,54.4334,54.4632,54.4234,54.4334,48844.0
2017-11-30 11:15:00,54.8,54.83,54.79,54.8,17721.0,54.4334,54.4632,54.4234,54.4334,17721.0
2017-11-30 11:20:00,54.81,54.84,54.78,54.8,64954.0,54.4433,54.4731,54.4135,54.4334,64954.0
2017-11-30 11:25:00,54.79,54.8,54.71,54.72,49962.0,54.4234,54.4334,54.344,54.3539,49962.0
2017-11-30 11:30:00,54.71,54.73,54.63,54.65,49459.0,54.344,54.3638,54.2645,54.2844,49459.0
2017-11-30 11:35:00,54.65,54.68,54.64,54.65,30436.0,54.2844,54.3142,54.2744,54.2844,30436.0
2017-11-30 11:40:00,54.65,54.67,54.58,54.64,68496.0,54.2844,54.3042,54.2148,54.2744,68496.0
2017-11-30 11:45:00,54.64,54.68,54.63,54.66,16285.0,54.2744,54.3142,54.2645,54.2943,16285.0
2017-11-30 11:50:00,54.65,54.66,54.63,54.66,20852.0,54.2844,54.2943,54.2645,54.2943,20852.0
2017-11-30 11:55:00,54.66,54.7,54.66,54.7,21746.0,54.2943,54.334,54.2943,54.334,21746.0
2017-11-30 12:00:00,54.7,54.7,54.63,54.65,21682.0,54.334,54.334,54.2645,54.2844,21682.0
2017-11-30 12:05:00,54.65,54.66,54.63,54.66,16080.0,54.2844,54.2943,54.2645,54.2943,16080.0
2017-11-30 12:10:00,54.65,54.7,54.64,54.69,22048.0,54.2844,54.334,54.2744,54.3241,22048.0
2017-11-30 12:15:00,54.69,54.7,54.65,54.68,11546.0,54.3241,54.334,54.2844,54.3142,11546.0
2017-11-30 12:20:00,54.69,54.75,54.67,54.75,31818.0,54.3241,54.3837,54.3042,54.3837,31818.0
2017-11-30 12:25:00,54.75,54.81,54.74,54.79,16817.0,54.3837,54.4433,54.3738,54.4234,16817.0
2017-11-30 12:30:00,54.77,54.8,54.76,54.78,21917.0,54.4036,54.4334,54.3936,54.4135,21917.0
2017-11-30 12:35:00,54.77,54.81,54.75,54.8,18741.0,54.4036,54.4433,54.3837,54.4334,18741.0
2017-11-30 12:40:00,54.8,54.81,54.73,54.76,17873.0,54.4334,54.4433,54.3638,54.3936,17873.0
2017-11-30 12:45:00,54.76,54.76,54.68,54.7,37470.0,54.3936,54.3936,54.3142,54.334,37470.0
2017-11-30 12:50:00,54.7,54.7,54.6,54.62,19792.0,54.334,54.334,54.2347,54.2546,19792.0
2017-11-30 12:55:00,54.62,54.62,53.13,53.19,587074.0,54.2546,54.2546,52.7745,52.8341,587074.0
2017-11-30 13:00:00,53.2,54.0,53.01,53.87,367565.0,52.8441,53.6387,52.6554,53.5096,367565.0
2017-11-30 13:05:00,53.83,54.51,53.83,54.36,355726.0,53.4699,54.1453,53.4699,53.9963,355726.0
2017-11-30 13:10:00,54.38,54.44,54.16,54.27,145325.0,54.0162,54.0758,53.7977,53.9069,145325.0
2017-11-30 13:15:00,54.3,54.3,54.1,54.2,88334.0,53.9367,53.9367,53.7381,53.8374,88334.0
2017-11-30 13:20:00,54.21,54.22,54.13,54.21,28012.0,53.8473,53.8573,53.7679,53.8473,28012.0
2017-11-30 13:25:00,54.21,54.24,54.12,54.16,55501.0,53.8473,53.8771,53.7579,53.7977,55501.0
2017-11-30 13:30:00,54.16,54.16,54.05,54.05,50474.0,53.7977,53.7977,53.6884,53.6884,50474.0
2017-11-30 13:35:00,54.06,54.14,54.03,54.14,26231.0,53.6983,53.7778,53.6685,53.7778,26231.0
2017-11-30 13:40:00,54.13,54.21,54.1,54.21,28950.0,53.7679,53.8473,53.7381,53.8473,28950.0
2017-11-30 13:45:00,54.2,54.26,54.17,54.17,19894.0,53.8374,53.897,53.8076,53.8076,19894.0
2017-11-30 13:50:00,54.18,54.39,54.17,54.35,41404.0,53.8175,54.0261,53.8076,53.9864,41404.0
2017-11-30 13:55:00,54.36,54.48,54.33,54.4,81132.0,53.9963,54.1155,53.9665,54.0361,81132.0
2017-11-30 14:00:00,54.39,54.4,54.29,54.34,37630.0,54.0261,54.0361,53.9268,53.9765,37630.0
2017-11-30 14:05:00,54.36,54.38,54.3,54.3,24987.0,53.9963,54.0162,53.9367,53.9367,24987.0
2017-11-30 14:10:00,54.31,54.4,54.27,54.31,40269.0,53.9467,54.0361,53.9069,53.9467,40269.0
2017-11-30 14:15:00,54.31,54.35,54.28,54.32,16065.0,53.9467,53.9864,53.9169,53.9566,16065.0
2017-11-30 14:20:00,54.33,54.33,54.21,54.27,28357.0,53.9665,53.9665,53.8473,53.9069,28357.0
2017-11-30 14:25:00,54.27,54.32,54.26,54.32,22646.0,53.9069,53.9566,53.897,53.9566,22646.0
2017-11-30 14:30:00,54.31,54.31,54.21,54.25,27659.0,53.9467,53.9467,53.8473,53.8871,27659.0
2017-11-30 14:35:00,54.25,54.26,54.21,54.22,32582.0,53.8871,53.897,53.8473,53.8573,32582.0
2017-11-30 14:40:00,54.21,54.27,54.2,54.2,30760.0,53.8473,53.9069,53.8374,53.8374,30760.0
2017-11-30 14:45:00,54.2,54.27,54.2,54.23,29583.0,53.8374,53.9069,53.8374,53.8672,29583.0
2017-11-30 14:50:00,54.22,54.25,54.2,54.23,28442.0,53.8573,53.8871,53.8374,53.8672,28442.0
2017-11-30 14:55:00,54.23,54.26,54.22,54.24,49777.0,53.8672,53.897,53.8573,53.8771,49777.0
2017-11-30 15:00:00,54.23,54.24,54.17,54.18,49643.0,53.8672,53.8771,53.8076,53.8175,49643.0
2017-11-30 15:05:00,54.18,54.2,54.14,54.16,71511.0,53.8175,53.8374,53.7778,53.7977,71511.0
2017-11-30 15:10:00,54.16,54.19,54.16,54.19,52279.0,53.7977,53.8275,53.7977,53.8275,52279.0
2017-11-30 15:15:00,54.19,54.2,54.15,54.17,60778.0,53.8275,53.8374,53.7877,53.8076,60778.0
2017-11-30 15:20:00,54.17,54.19,54.15,54.18,44893.0,53.8076,53.8275,53.7877,53.8175,44893.0
2017-11-30 15:25:00,54.18,54.22,54.17,54.19,95007.0,53.8175,53.8573,53.8076,53.8275,95007.0
2017-11-30 15:30:00,54.2,54.28,54.19,54.25,66921.0,53.8374,53.9169,53.8275,53.8871,66921.0
2017-11-30 15:35:00,54.26,54.28,54.14,54.15,86986.0,53.897,53.9169,53.7778,53.7877,86986.0
2017-11-30 15:40:00,54.15,54.18,54.09,54.1,115598.0,53.7877,53.8175,53.7281,53.7381,115598.0
2017-11-30 15:45:00,54.1,54.36,54.09,54.36,272800.0,53.7381,53.9963,53.7281,53.9963,272800.0
2017-11-30 15:50:00,54.36,54.39,54.2,54.25,262439.0,53.9963,54.0261,53.8374,53.8871,262439.0
2017-11-30 15:55:00,54.24,54.26,54.16,54.23,424772.0,53.8771,53.897,53.7977,53.8672,424772.0
2017-12-01 09:30:00,54.2,54.39,53.63,53.63,125459.0,53.8374,54.0261,53.2712,53.2712,125459.0
2017-12-01 09:35:00,53.63,53.85,53.52,53.76,91453.0,53.2712,53.4897,53.1619,53.4003,91453.0
2017-12-01 09:40:00,53.74,53.96,53.7,53.92,67476.0,53.3805,53.599,53.3407,53.5593,67476.0
2017-12-01 09:45:00,53.92,54.07,53.78,54.02,57324.0,53.5593,53.7083,53.4202,53.6586,57324.0
2017-12-01 09:50:00,54.02,54.12,53.93,53.99,47666.0,53.6586,53.7579,53.5692,53.6288,47666.0
2017-12-01 09:55:00,53.99,54.12,53.91,53.99,63620.0,53.6288,53.7579,53.5493,53.6288,63620.0
2017-12-01 10:00:00,54.01,54.09,53.99,54.03,51268.0,53.6487,53.7281,53.6288,53.6685,51268.0
2017-12-01 10:05:00,54.03,54.06,53.92,54.06,40229.0,53.6685,53.6983,53.5593,53.6983,40229.0
2017-12-01 10:10:00,54.08,54.08,53.92,54.0,48406.0,53.7182,53.7182,53.5593,53.6387,48406.0
2017-12-01 10:15:00,54.01,54.05,53.93,53.99,35074.0,53.6487,53.6884,53.5692,53.6288,35074.0
2017-12-01 10:20:00,53.99,54.11,53.99,54.07,49844.0,53.6288,53.748,53.6288,53.7083,49844.0
2017-12-01 10:25:00,54.08,54.09,53.95,54.05,64690.0,53.7182,53.7281,53.5891,53.6884,64690.0
2017-12-01 10:30:00,54.05,54.07,53.95,54.04,40687.0,53.6884,53.7083,53.5891,53.6785,40687.0
2017-12-01 10:35:00,54.03,54.13,54.01,54.13,30423.0,53.6685,53.7679,53.6487,53.7679,30423.0
2017-12-01 10:40:00,54.13,54.17,53.97,54.07,32640.0,53.7679,53.8076,53.6089,53.7083,32640.0
2017-12-01 10:45:00,54.08,54.12,54.08,54.1,29914.0,53.7182,53.7579,53.7182,53.7381,29914.0
2017-12-01 10:50:00,54.1,54.16,54.04,54.06,41477.0,53.7381,53.7977,53.6785,53.6983,41477.0
2017-12-01 10:55:00,54.06,54.11,53.95,53.96,24462.0,53.6983,53.748,53.5891,53.599,24462.0
2017-12-01 11:00:00,53.94,54.09,53.94,54.07,25340.0,53.5791,53.7281,53.5791,53.7083,25340.0
2017-12-01 11:05:00,54.1,54.25,54.05,54.24,64030.0,53.7381,53.8871,53.6884,53.8771,64030.0
2017-12-01 11:10:00,54.25,54.33,54.0,54.17,148317.0,53.8871,53.9665,53.6387,53.8076,148317.0
2017-12-01 11:15:00,54.18,54.18,54.1,54.14,27752.0,53.8175,53.8175,53.7381,53.7778,27752.0
2017-12-01 11:20:00,54.15,54.17,54.06,54.09,116975.0,53.7877,53.8076,53.6983,53.7281,116975.0
2017-12-01 11:25:00,54.09,54.25,54.08,54.16,49318.0,53.7281,53.8871,53.7182,53.7977,49318.0
2017-12-01 11:30:00,54.16,54.47,54.06,54.34,90849.0,53.7977,54.1056,53.6983,53.9765,90849.0
2017-12-01 11:35:00,54.33,54.36,53.98,54.07,109459.0,53.9665,53.9963,53.6189,53.7083,109459.0
2017-12-01 11:40:00,54.07,54.1,54.02,54.03,92089.0,53.7083,53.7381,53.6586,53.6685,92089.0
2017-12-01 11:45:00,54.03,54.2,54.03,54.18,31020.0,53.6685,53.8374,53.6685,53.8175,31020.0
2017-12-01 11:50:00,54.2,54.36,54.17,54.26,60516.0,53.8374,53.9963,53.8076,53.897,60516.0
2017-12-01 11:55:00,54.25,54.48,54.2,54.37,112977.0,53.8871,54.1155,53.8374,54.0063,112977.0
2017-12-01 12:00:00,54.38,54.41,54.25,54.27,61837.0,54.0162,54.046,53.8871,53.9069,61837.0
2017-12-01 12:05:00,54.26,54.3,54.22,54.3,93682.0,53.897,53.9367,53.8573,53.9367,93682.0
2017-12-01 12:10:00,54.29,54.33,54.23,54.23,43239.0,53.9268,53.9665,53.8672,53.8672,43239.0
2017-12-01 12:15:00,54.24,54.37,54.24,54.33,30286.0,53.8771,54.0063,53.8771,53.9665,30286.0
2017-12-01 12:20:00,54.37,54.56,54.34,54.55,25573.0,54.0063,54.195,53.9765,54.185,25573.0
2017-12-01 12:25:00,54.56,54.66,54.56,54.61,33336.0,54.195,54.2943,54.195,54.2446,33336.0
2017-12-01 12:30:00,54.61,54.64,54.42,54.46,31431.0,54.2446,54.2744,54.0559,54.0957,31431.0
2017-12-01 12:35:00,54.45,54.51,54.43,54.46,52972.0,54.0857,54.1453,54.0659,54.0957,52972.0
2017-12-01 12:40:00,54.46,54.5,54.41,54.42,22240.0,54.0957,54.1354,54.046,54.0559,22240.0
2017-12-01 12:45:00,54.41,54.43,54.36,54.38,99373.0,54.046,54.0659,53.9963,54.0162,99373.0
2017-12-01 12:50:00,54.38,54.53,54.36,54.5,77840.0,54.0162,54.1652,53.9963,54.1354,77840.0
2017-12-01 12:55:00,54.5,54.5,54.36,54.38,50354.0,54.1354,54.1354,53.9963,54.0162,50354.0
2017-12-01 13:00:00,54.38,54.43,54.37,54.41,25510.0,54.0162,54.0659,54.0063,54.046,25510.0
2017-12-01 13:05:00,54.41,54.46,54.37,54.4,29167.0,54.046,54.0957,54.0063,54.0361,29167.0
2017-12-01 13:10:00,54.42,54.43,54.4,54.4,50157.0,54.0559,54.0659,54.0361,54.0361,50157.0
2017-12-01 13:15:00,54.41,54.49,54.38,54.4,71781.0,54.046,54.1254,54.0162,54.0361,71781.0
2017-12-01 13:20:00,54.4,54.42,54.38,54.42,22469.0,54.0361,54.0559,54.0162,54.0559,22469.0
2017-12-01 13:25:00,54.4,54.4,54.38,54.38,73244.0,54.0361,54.0361,54.0162,54.0162,73244.0
2017-12-01 13:30:00,54.38,54.4,54.36,54.37,63709.0,54.0162,54.0361,53.9963,54.0063,63709.0
2017-12-01 13:35:00,54.38,54.4,54.36,54.36,19032.0,54.0162,54.0361,53.9963,53.9963,19032.0
2017-12-01 13:40:00,54.37,54.41,54.37,54.39,24942.0,54.0063,54.046,54.0063,54.0261,24942.0
2017-12-01 13:45:00,54.38,54.42,54.36,54.38,21554.0,54.0162,54.0559,53.9963,54.0162,21554.0
2017-12-01 13:50:00,54.37,54.39,54.36,54.37,20021.0,54.0063,54.0261,53.9963,54.0063,20021.0
2017-12-01 13:55:00,54.36,54.41,54.36,54.37,32857.0,53.9963,54.046,53.9963,54.0063,32857.0
2017-12-01 14:00:00,54.37,54.43,54.36,54.37,26902.0,54.0063,54.0659,53.9963,54.0063,26902.0
2017-12-01 14:05:00,54.37,54.42,54.37,54.39,26431.0,54.0063,54.0559,54.0063,54.0261,26431.0
2017-12-01 14:10:00,54.39,54.41,54.38,54.39,18818.0,54.0261,54.046,54.0162,54.0261,18818.0
2017-12-01 14:15:00,54.4,54.41,54.39,54.39,19524.0,54.0361,54.046,54.0261,54.0261,19524.0
2017-12-01 14:20:00,54.4,54.42,54.39,54.39,23791.0,54.0361,54.0559,54.0261,54.0261,23791.0
2017-12-01 14:25:00,54.39,54.5,54.39,54.46,42839.0,54.0261,54.1354,54.0261,54.0957,42839.0
2017-12-01 14:30:00,54.46,54.47,54.4,54.41,39468.0,54.0957,54.1056,54.0361,54.046,39468.0
2017-12-01 14:35:00,54.41,54.42,54.36,54.38,42721.0,54.046,54.0559,53.9963,54.0162,42721.0
2017-12-01 14:40:00,54.37,54.38,54.36,54.36,30484.0,54.0063,54.0162,53.9963,53.9963,30484.0
2017-12-01 14:45:00,54.36,54.42,54.36,54.39,24187.0,53.9963,54.0559,53.9963,54.0261,24187.0
2017-12-01 14:50:00,54.39,54.41,54.37,54.39,30896.0,54.0261,54.046,54.0063,54.0261,30896.0
2017-12-01 14:55:00,54.4,54.4,54.36,54.37,17003.0,54.0361,54.0361,53.9963,54.0063,17003.0
2017-12-01 15:00:00,54.38,54.39,54.36,54.39,55389.0,54.0162,54.0261,53.9963,54.0261,55389.0
2017-12-01 15:05:00,54.39,54.39,54.31,54.32,33723.0,54.0261,54.0261,53.9467,53.9566,33723.0
2017-12-01 15:10:00,54.33,54.33,54.23,54.23,19150.0,53.9665,53.9665,53.8672,53.8672,19150.0
2017-12-01 15:15:00,54.23,54.24,54.2,54.2,21794.0,53.8672,53.8771,53.8374,53.8374,21794.0
2017-12-01 15:20:00,54.2,54.3,54.2,54.25,28020.0,53.8374,53.9367,53.8374,53.8871,28020.0
2017-12-01 15:25:00,54.26,54.28,54.24,54.26,34705.0,53.897,53.9169,53.8771,53.897,34705.0
2017-12-01 15:30:00,54.26,54.26,54.16,54.17,51668.0,53.897,53.897,53.7977,53.8076,51668.0
2017-12-01 15:35:00,54.19,54.21,54.17,54.19,85228.0,53.8275,53.8473,53.8076,53.8275,85228.0
2017-12-01 15:40:00,54.2,54.23,54.18,54.18,103656.0,53.8374,53.8672,53.8175,53.8175,103656.0
2017-12-01 15:45:00,54.19,54.21,54.12,54.12,72364.0,53.8275,53.8473,53.7579,53.7579,72364.0
2017-12-01 15:50:00,54.13,54.14,54.05,54.1,210133.0,53.7679,53.7778,53.6884,53.7381,210133.0
2017-12-01 15:55:00,54.1,54.16,54.09,54.14,235025.0,53.7381,53.7977,53.7281,53.7778,235025.0
2017-12-04 09:30:00,54.28,54.41,54.18,54.3,65044.0,53.9169,54.046,53.8175,53.9367,65044.0
2017-12-04 09:35:00,54.24,54.35,54.14,54.21,41454.0,53.8771,53.9864,53.7778,53.8473,41454.0
2017-12-04 09:40:00,54.19,54.3,54.14,54.14,58842.0,53.8275,53.9367,53.7778,53.7778,58842.0
2017-12-04 09:45:00,54.14,54.23,54.13,54.21,17878.0,53.7778,53.8672,53.7679,53.8473,17878.0
2017-12-04 09:50:00,54.22,54.25,54.1,54.13,71064.0,53.8573,53.8871,53.7381,53.7679,71064.0
2017-12-04 09:55:00,54.16,54.2,54.12,54.15,36975.0,53.7977,53.8374,53.7579,53.7877,36975.0
2017-12-04 10:00:00,54.16,54.39,54.14,54.24,60407.0,53.7977,54.0261,53.7778,53.8771,60407.0
2017-12-04 10:05:00,54.24,54.42,54.22,54.37,46910.0,53.8771,54.0559,53.8573,54.0063,46910.0
2017-12-04 10:10:00,54.34,54.36,54.24,54.28,16784.0,53.9765,53.9963,53.8771,53.9169,16784.0
2017-12-04 10:15:00,54.3,54.33,54.19,54.2,50936.0,53.9367,53.9665,53.8275,53.8374,50936.0
2017-12-04 10:20:00,54.2,54.23,54.12,54.15,30139.0,53.8374,53.8672,53.7579,53.7877,30139.0
2017-12-04 10:25:00,54.16,54.2,54.11,54.13,68221.0,53.7977,53.8374,53.748,53.7679,68221.0
2017-12-04 10:30:00,54.11,54.23,54.09,54.18,33208.0,53.748,53.8672,53.7281,53.8175,33208.0
2017-12-04 10:35:00,54.17,54.25,54.15,54.2,53377.0,53.8076,53.8871,53.7877,53.8374,53377.0
2017-12-04 10:40:00,54.2,54.28,54.17,54.27,34377.0,53.8374,53.9169,53.8076,53.9069,34377.0
2017-12-04 10:45:00,54.26,54.27,54.19,54.24,104061.0,53.897,53.9069,53.8275,53.8771,104061.0
2017-12-04 10:50:00,54.24,54.28,54.13,54.17,36641.0,53.8771,53.9169,53.7679,53.8076,36641.0
2017-12-04 10:55:00,54.17,54.28,54.14,54.26,42405.0,53.8076,53.9169,53.7778,53.897,42405.0
2017-12-04 11:00:00,54.27,54.34,54.26,54.27,26399.0,53.9069,53.9765,53.897,53.9069,26399.0
2017-12-04 11:05:00,54.29,54.36,54.29,54.31,17608.0,53.9268,53.9963,53.9268,53.9467,17608.0
2017-12-04 11:10:00,54.31,54.34,54.19,54.2,32898.0,53.9467,53.9765,53.8275,53.8374,32898.0
2017-12-04 11:15:00,54.21,54.28,54.21,54.25,23446.0,53.8473,53.9169,53.8473,53.8871,23446.0
2017-12-04 11:20:00,54.25,54.36,54.2,54.34,29804.0,53.8871,53.9963,53.8374,53.9765,29804.0
2017-12-04 11:25:00,54.32,54.36,54.29,54.34,36374.0,53.9566,53.9963,53.9268,53.9765,36374.0
2017-12-04 11:30:00,54.33,54.35,54.32,54.33,43741.0,53.9665,53.9864,53.9566,53.9665,43741.0
2017-12-04 11:35:00,54.34,54.35,54.31,54.31,46083.0,53.9765,53.9864,53.9467,53.9467,46083.0
2017-12-04 11:40:00,54.32,54.39,54.3,54.35,19116.0,53.9566,54.0261,53.9367,53.9864,19116.0
2017-12-04 11:45:00,54.36,54.38,54.31,54.31,44644.0,53.9963,54.0162,53.9467,53.9467,44644.0
2017-12-04 11:50:00,54.32,54.33,54.22,54.23,24822.0,53.9566,53.9665,53.8573,53.8672,24822.0
2017-12-04 11:55:00,54.22,54.23,54.18,54.2,19323.0,53.8573,53.8672,53.8175,53.8374,19323.0
2017-12-04 12:00:00,54.19,54.21,54.17,54.2,28128.0,53.8275,53.8473,53.8076,53.8374,28128.0
2017-12-04 12:05:00,54.19,54.22,54.15,54.2,23063.0,53.8275,53.8573,53.7877,53.8374,23063.0
2017-12-04 12:10:00,54.19,54.19,54.1,54.12,45547.0,53.8275,53.8275,53.7381,53.7579,45547.0
2017-12-04 12:15:00,54.11,54.13,54.06,54.12,18612.0,53.748,53.7679,53.6983,53.7579,18612.0
2017-12-04 12:20:00,54.11,54.17,54.11,54.14,27416.0,53.748,53.8076,53.748,53.7778,27416.0
2017-12-04 12:25:00,54.13,54.14,54.04,54.05,34088.0,53.7679,53.7778,53.6785,53.6884,34088.0
2017-12-04 12:30:00,54.05,54.06,54.01,54.05,27594.0,53.6884,53.6983,53.6487,53.6884,27594.0
2017-12-04 12:35:00,54.04,54.07,53.91,53.91,64065.0,53.6785,53.7083,53.5493,53.5493,64065.0
2017-12-04 12:40:00,53.92,53.94,53.86,53.93,14916.0,53.5593,53.5791,53.4997,53.5692,14916.0
2017-12-04 12:45:00,53.93,53.96,53.92,53.93,10621.0,53.5692,53.599,53.5593,53.5692,10621.0
2017-12-04 12:50:00,53.94,53.99,53.91,53.92,14823.0,53.5791,53.6288,53.5493,53.5593,14823.0
2017-12-04 12:55:00,53.91,53.94,53.87,53.91,18636.0,53.5493,53.5791,53.5096,53.5493,18636.0
2017-12-04 13:00:00,53.89,53.9,53.8,53.8,16758.0,53.5295,53.5394,53.4401,53.4401,16758.0
2017-12-04 13:05:00,53.81,53.9,53.8,53.9,24451.0,53.45,53.5394,53.4401,53.5394,24451.0
2017-12-04 13:10:00,53.89,53.89,53.75,53.79,58636.0,53.5295,53.5295,53.3904,53.4301,58636.0
2017-12-04 13:15:00,53.78,53.78,53.69,53.73,33660.0,53.4202,53.4202,53.3308,53.3705,33660.0
2017-12-04 13:20:00,53.7,53.7,53.56,53.7,69439.0,53.3407,53.3407,53.2017,53.3407,69439.0
2017-12-04 13:25:00,53.71,53.78,53.64,53.65,39546.0,53.3507,53.4202,53.2811,53.2911,39546.0
2017-12-04 13:30:00,53.65,53.69,53.61,53.62,29758.0,53.2911,53.3308,53.2513,53.2613,29758.0
2017-12-04 13:35:00,53.64,53.67,53.61,53.63,27908.0,53.2811,53.3109,53.2513,53.2712,27908.0
2017-12-04 13:40:00,53.62,53.67,53.61,53.62,37360.0,53.2613,53.3109,53.2513,53.2613,37360.0
2017-12-04 13:45:00,53.61,53.63,53.58,53.6,30817.0,53.2513,53.2712,53.2215,53.2414,30817.0
2017-12-04 13:50:00,53.6,53.68,53.59,53.64,26853.0,53.2414,53.3209,53.2315,53.2811,26853.0
2017-12-04 13:55:00,53.64,53.67,53.56,53.57,30480.0,53.2811,53.3109,53.2017,53.2116,30480.0
2017-12-04 14:00:00,53.58,53.71,53.56,53.71,23444.0,53.2215,53.3507,53.2017,53.3507,23444.0
2017-12-04 14:05:00,53.69,53.77,53.67,53.73,24807.0,53.3308,53.4103,53.3109,53.3705,24807.0
2017-12-04 14:10:00,53.75,53.84,53.75,53.77,26626.0,53.3904,53.4798,53.3904,53.4103,26626.0
2017-12-04 14:15:00,53.76,53.87,53.76,53.8,61286.0,53.4003,53.5096,53.4003,53.4401,61286.0
2017-12-04 14:20:00,53.81,53.86,53.76,53.77,25917.0,53.45,53.4997,53.4003,53.4103,25917.0
2017-12-04 14:25:00,53.77,53.83,53.74,53.8,60387.0,53.4103,53.4699,53.3805,53.4401,60387.0
2017-12-04 14:30:00,53.79,53.8,53.7,53.72,29133.0,53.4301,53.4401,53.3407,53.3606,29133.0
2017-12-04 14:35:00,53.72,53.76,53.7,53.72,20185.0,53.3606,53.4003,53.3407,53.3606,20185.0
2017-12-04 14:40:00,53.72,53.75,53.72,53.74,26924.0,53.3606,53.3904,53.3606,53.3805,26924.0
2017-12-04 14:45:00,53.73,53.75,53.63,53.65,29187.0,53.3705,53.3904,53.2712,53.2911,29187.0
2017-12-04 14:50:00,53.65,53.72,53.63,53.64,30233.0,53.2911,53.3606,53.2712,53.2811,30233.0
2017-12-04 14:55:00,53.65,53.69,53.61,53.68,29611.0,53.2911,53.3308,53.2513,53.3209,29611.0
2017-12-04 15:00:00,53.67,53.67,53.6,53.61,34957.0,53.3109,53.3109,53.2414,53.2513,34957.0
2017-12-04 15:05:00,53.61,53.63,53.52,53.53,48422.0,53.2513,53.2712,53.1619,53.1719,48422.0
2017-12-04 15:10:00,53.52,53.54,53.44,53.48,83488.0,53.1619,53.1818,53.0825,53.1222,83488.0
2017-12-04 15:15:00,53.47,53.47,53.4,53.42,48656.0,53.1123,53.1123,53.0427,53.0626,48656.0
2017-12-04 15:20:00,53.43,53.45,53.39,53.41,49284.0,53.0725,53.0924,53.0328,53.0527,49284.0
2017-12-04 15:25:00,53.4,53.42,53.38,53.41,54384.0,53.0427,53.0626,53.0229,53.0527,54384.0
2017-12-04 15:30:00,53.41,53.43,53.37,53.43,78645.0,53.0527,53.0725,53.0129,53.0725,78645.0
2017-12-04 15:35:00,53.44,53.49,53.43,53.45,56299.0,53.0825,53.1321,53.0725,53.0924,56299.0
2017-12-04 15:40:00,53.46,53.47,53.43,53.45,69803.0,53.1023,53.1123,53.0725,53.0924,69803.0
2017-12-04 15:45:00,53.46,53.46,53.39,53.44,90217.0,53.1023,53.1023,53.0328,53.0825,90217.0
2017-12-04 15:50:00,53.44,53.5,53.43,53.49,124614.0,53.0825,53.1421,53.0725,53.1321,124614.0
2017-12-04 15:55:00,53.5,53.58,53.49,53.52,329750.0,53.1421,53.2215,53.1321,53.1619,329750.0
2017-12-05 09:30:00,53.65,53.71,53.52,53.56,72207.0,53.2911,53.3507,53.1619,53.2017,72207.0
2017-12-05 09:35:00,53.58,53.62,53.41,53.5,60346.0,53.2215,53.2613,53.0527,53.1421,60346.0
2017-12-05 09:40:00,53.5,53.56,53.31,53.42,67938.0,53.1421,53.2017,52.9533,53.0626,67938.0
2017-12-05 09:45:00,53.44,53.5,53.13,53.17,94077.0,53.0825,53.1421,52.7745,52.8143,94077.0
2017-12-05 09:50:00,53.19,53.24,52.86,52.89,116149.0,52.8341,52.8838,52.5064,52.5362,116149.0
2017-12-05 09:55:00,52.89,52.91,52.77,52.85,138102.0,52.5362,52.556,52.417,52.4964,138102.0
2017-12-05 10:00:00,52.84,53.15,52.6,52.67,171923.0,52.4865,52.7944,52.2481,52.3176,171923.0
2017-12-05 10:05:00,52.66,52.73,52.62,52.7,157099.0,52.3077,52.3772,52.268,52.3474,157099.0
2017-12-05 10:10:00,52.72,53.19,52.69,53.17,122129.0,52.3673,52.8341,52.3375,52.8143,122129.0
2017-12-05 10:15:00,53.17,53.37,53.12,53.33,72986.0,52.8143,53.0129,52.7646,52.9732,72986.0
2017-12-05 10:20:00,53.32,53.35,53.15,53.23,83916.0,52.9633,52.9931,52.7944,52.8739,83916.0
2017-12-05 10:25:00,53.22,53.31,53.2,53.3,105015.0,52.8639,52.9533,52.8441,52.9434,105015.0
2017-12-05 10:30:00,53.3,53.39,53.28,53.38,61776.0,52.9434,53.0328,52.9235,53.0229,61776.0
2017-12-05 10:35:00,53.38,53.38,53.24,53.28,50968.0,53.0229,53.0229,52.8838,52.9235,50968.0
2017-12-05 10:40:00,53.29,53.4,53.28,53.37,37460.0,52.9335,53.0427,52.9235,53.0129,37460.0
2017-12-05 10:45:00,53.38,53.46,53.35,53.46,31586.0,53.0229,53.1023,52.9931,53.1023,31586.0
2017-12-05 10:50:00,53.46,53.49,53.41,53.48,35411.0,53.1023,53.1321,53.0527,53.1222,35411.0
2017-12-05 10:55:00,53.49,53.49,53.38,53.38,27921.0,53.1321,53.1321,53.0229,53.0229,27921.0
2017-12-05 11:00:00,53.4,53.48,53.34,53.48,35841.0,53.0427,53.1222,52.9831,53.1222,35841.0
2017-12-05 11:05:00,53.48,53.48,53.43,53.48,35675.0,53.1222,53.1222,53.0725,53.1222,35675.0
2017-12-05 11:10:00,53.47,53.51,53.44,53.5,26389.0,53.1123,53.152,53.0825,53.1421,26389.0
2017-12-05 11:15:00,53.51,53.51,53.4,53.44,43270.0,53.152,53.152,53.0427,53.0825,43270.0
2017-12-05 11:20:00,53.43,53.49,53.43,53.46,31322.0,53.0725,53.1321,53.0725,53.1023,31322.0
2017-12-05 11:25:00,53.47,53.48,53.41,53.44,30823.0,53.1123,53.1222,53.0527,53.0825,30823.0
2017-12-05 11:30:00,53.44,53.49,53.43,53.45,28912.0,53.0825,53.1321,53.0725,53.0924,28912.0
2017-12-05 11:35:00,53.44,53.47,53.41,53.45,20819.0,53.0825,53.1123,53.0527,53.0924,20819.0
2017-12-05 11:40:00,53.45,53.46,53.36,53.4,16871.0,53.0924,53.1023,53.003,53.0427,16871.0
2017-12-05 11:45:00,53.39,53.43,53.34,53.36,43009.0,53.0328,53.0725,52.9831,53.003,43009.0
2017-12-05 11:50:00,53.34,53.42,53.34,53.4,24160.0,52.9831,53.0626,52.9831,53.0427,24160.0
2017-12-05 11:55:00,53.41,53.41,53.37,53.39,14630.0,53.0527,53.0527,53.0129,53.0328,14630.0
2017-12-05 12:00:00,53.41,53.41,53.27,53.27,25941.0,53.0527,53.0527,52.9136,52.9136,25941.0
2017-12-05 12:05:00,53.27,53.41,53.27,53.38,19341.0,52.9136,53.0527,52.9136,53.0229,19341.0
2017-12-05 12:10:00,53.37,53.41,53.37,53.41,16301.0,53.0129,53.0527,53.0129,53.0527,16301.0
2017-12-05 12:15:00,53.42,53.43,53.39,53.41,29606.0,53.0626,53.0725,53.0328,53.0527,29606.0
2017-12-05 12:20:00,53.42,53.5,53.41,53.5,41405.0,53.0626,53.1421,53.0527,53.1421,41405.0
2017-12-05 12:25:00,53.5,53.51,53.44,53.44,50448.0,53.1421,53.152,53.0825,53.0825,50448.0
2017-12-05 12:30:00,53.44,53.51,53.42,53.47,28137.0,53.0825,53.152,53.0626,53.1123,28137.0
2017-12-05 12:35:00,53.47,53.48,53.46,53.46,17027.0,53.1123,53.1222,53.1023,53.1023,17027.0
2017-12-05 12:40:00,53.46,53.46,53.41,53.43,12794.0,53.1023,53.1023,53.0527,53.0725,12794.0
2017-12-05 12:45:00,53.43,53.46,53.41,53.44,14134.0,53.0725,53.1023,53.0527,53.0825,14134.0
2017-12-05 12:50:00,53.45,53.49,53.43,53.43,15437.0,53.0924,53.1321,53.0725,53.0725,15437.0
2017-12-05 12:55:00,53.44,53.49,53.44,53.47,19155.0,53.0825,53.1321,53.0825,53.1123,19155.0
2017-12-05 13:00:00,53.47,53.51,53.44,53.47,24932.0,53.1123,53.152,53.0825,53.1123,24932.0
2017-12-05 13:05:00,53.46,53.5,53.44,53.5,13016.0,53.1023,53.1421,53.0825,53.1421,13016.0
2017-12-05 13:10:00,53.5,53.51,53.42,53.44,35175.0,53.1421,53.152,53.0626,53.0825,35175.0
2017-12-05 13:15:00,53.45,53.48,53.43,53.46,14396.0,53.0924,53.1222,53.0725,53.1023,14396.0
2017-12-05 13:20:00,53.46,53.49,53.44,53.44,12466.0,53.1023,53.1321,53.0825,53.0825,12466.0
2017-12-05 13:25:00,53.44,53.47,53.44,53.45,15234.0,53.0825,53.1123,53.0825,53.0924,15234.0
2017-12-05 13:30:00,53.45,53.5,53.43,53.5,14886.0,53.0924,53.1421,53.0725,53.1421,14886.0
2017-12-05 13:35:00,53.49,53.59,53.47,53.59,38290.0,53.1321,53.2315,53.1123,53.2315,38290.0
2017-12-05 13:40:00,53.58,53.59,53.53,53.54,59672.0,53.2215,53.2315,53.1719,53.1818,59672.0
2017-12-05 13:45:00,53.54,53.57,53.51,53.57,27798.0,53.1818,53.2116,53.152,53.2116,27798.0
2017-12-05 13:50:00,53.57,53.58,53.51,53.51,13410.0,53.2116,53.2215,53.152,53.152,13410.0
2017-12-05 13:55:00,53.5,53.58,53.5,53.56,23228.0,53.1421,53.2215,53.1421,53.2017,23228.0
2017-12-05 14:00:00,53.55,53.61,53.55,53.58,32330.0,53.1917,53.2513,53.1917,53.2215,32330.0
2017-12-05 14:05:00,53.57,53.58,53.52,53.58,26808.0,53.2116,53.2215,53.1619,53.2215,26808.0
2017-12-05 14:10:00,53.58,53.59,53.55,53.57,16368.0,53.2215,53.2315,53.1917,53.2116,16368.0
2017-12-05 14:15:00,53.57,53.57,53.5,53.51,24859.0,53.2116,53.2116,53.1421,53.152,24859.0
2017-12-05 14:20:00,53.51,53.51,53.45,53.45,22577.0,53.152,53.152,53.0924,53.0924,22577.0
2017-12-05 14:25:00,53.46,53.56,53.45,53.54,71202.0,53.1023,53.2017,53.0924,53.1818,71202.0
2017-12-05 14:30:00,53.54,53.56,53.51,53.55,28062.0,53.1818,53.2017,53.152,53.1917,28062.0
2017-12-05 14:35:00,53.54,53.55,53.48,53.48,27338.0,53.1818,53.1917,53.1222,53.1222,27338.0
2017-12-05 14:40:00,53.48,53.49,53.45,53.48,19162.0,53.1222,53.1321,53.0924,53.1222,19162.0
2017-12-05 14:45:00,53.48,53.52,53.47,53.49,36070.0,53.1222,53.1619,53.1123,53.1321,36070.0
2017-12-05 14:50:00,53.5,53.56,53.5,53.52,33255.0,53.1421,53.2017,53.1421,53.1619,33255.0
2017-12-05 14:55:00,53.52,53.57,53.5,53.56,74830.0,53.1619,53.2116,53.1421,53.2017,74830.0
2017-12-05 15:00:00,53.56,53.62,53.54,53.58,58421.0,53.2017,53.2613,53.1818,53.2215,58421.0
2017-12-05 15:05:00,53.59,53.59,53.52,53.56,34513.0,53.2315,53.2315,53.1619,53.2017,34513.0
2017-12-05 15:10:00,53.55,53.56,53.49,53.54,37532.0,53.1917,53.2017,53.1321,53.1818,37532.0
2017-12-05 15:15:00,53.55,53.59,53.53,53.59,40238.0,53.1917,53.2315,53.1719,53.2315,40238.0
2017-12-05 15:20:00,53.58,53.61,53.54,53.55,79572.0,53.2215,53.2513,53.1818,53.1917,79572.0
2017-12-05 15:25:00,53.54,53.57,53.49,53.55,35281.0,53.1818,53.2116,53.1321,53.1917,35281.0
2017-12-05 15:30:00,53.54,53.56,53.46,53.47,44605.0,53.1818,53.2017,53.1023,53.1123,44605.0
2017-12-05 15:35:00,53.48,53.49,53.42,53.45,47048.0,53.1222,53.1321,53.0626,53.0924,47048.0
2017-12-05 15:40:00,53.45,53.53,53.45,53.48,76422.0,53.0924,53.1719,53.0924,53.1222,76422.0
2017-12-05 15:45:00,53.49,53.55,53.47,53.55,80806.0,53.1321,53.1917,53.1123,53.1917,80806.0
2017-12-05 15:50:00,53.55,53.59,53.54,53.59,108556.0,53.1917,53.2315,53.1818,53.2315,108556.0
2017-12-05 15:55:00,53.59,53.63,53.56,53.6,254895.0,53.2315,53.2712,53.2017,53.2414,254895.0
2017-12-06 09:30:00,53.8,53.89,53.39,53.44,63418.0,53.4401,53.5295,53.0328,53.0825,63418.0
2017-12-06 09:35:00,53.45,53.6,53.39,53.48,31776.0,53.0924,53.2414,53.0328,53.1222,31776.0
2017-12-06 09:40:00,53.46,53.53,53.42,53.45,48573.0,53.1023,53.1719,53.0626,53.0924,48573.0
2017-12-06 09:45:00,53.44,53.58,53.42,53.51,83170.0,53.0825,53.2215,53.0626,53.152,83170.0
2017-12-06 09:50:00,53.51,53.56,53.44,53.5,122535.0,53.152,53.2017,53.0825,53.1421,122535.0
2017-12-06 09:55:00,53.52,53.66,53.5,53.59,28693.0,53.1619,53.301,53.1421,53.2315,28693.0
2017-12-06 10:00:00,53.6,53.6,53.5,53.58,47723.0,53.2414,53.2414,53.1421,53.2215,47723.0
2017-12-06 10:05:00,53.58,53.61,53.53,53.55,54534.0,53.2215,53.2513,53.1719,53.1917,54534.0
2017-12-06 10:10:00,53.54,53.56,53.49,53.54,87495.0,53.1818,53.2017,53.1321,53.1818,87495.0
2017-12-06 10:15:00,53.54,53.56,53.51,53.54,20983.0,53.1818,53.2017,53.152,53.1818,20983.0
2017-12-06 10:20:00,53.53,53.57,53.51,53.53,27214.0,53.1719,53.2116,53.152,53.1719,27214.0
2017-12-06 10:25:00,53.52,53.54,53.51,53.53,27973.0,53.1619,53.1818,53.152,53.1719,27973.0
2017-12-06 10:30:00,53.53,53.63,53.5,53.58,26031.0,53.1719,53.2712,53.1421,53.2215,26031.0
2017-12-06 10:35:00,53.6,53.65,53.52,53.6,15476.0,53.2414,53.2911,53.1619,53.2414,15476.0
2017-12-06 10:40:00,53.59,53.63,53.52,53.52,13189.0,53.2315,53.2712,53.1619,53.1619,13189.0
2017-12-06 10:45:00,53.53,53.58,53.52,53.58,19556.0,53.1719,53.2215,53.1619,53.2215,19556.0
2017-12-06 10:50:00,53.58,53.61,53.56,53.57,15900.0,53.2215,53.2513,53.2017,53.2116,15900.0
2017-12-06 10:55:00,53.58,53.62,53.57,53.62,14523.0,53.2215,53.2613,53.2116,53.2613,14523.0
2017-12-06 11:00:00,53.62,53.64,53.6,53.6,22710.0,53.2613,53.2811,53.2414,53.2414,22710.0
2017-12-06 11:05:00,53.61,53.62,53.56,53.57,26529.0,53.2513,53.2613,53.2017,53.2116,26529.0
2017-12-06 11:10:00,53.58,53.59,53.53,53.54,29814.0,53.2215,53.2315,53.1719,53.1818,29814.0
2017-12-06 11:15:00,53.54,53.61,53.54,53.57,21553.0,53.1818,53.2513,53.1818,53.2116,21553.0
2017-12-06 11:20:00,53.56,53.58,53.5,53.51,25141.0,53.2017,53.2215,53.1421,53.152,25141.0
2017-12-06 11:25:00,53.52,53.55,53.5,53.55,27944.0,53.1619,53.1917,53.1421,53.1917,27944.0
2017-12-06 11:30:00,53.55,53.58,53.53,53.55,33588.0,53.1917,53.2215,53.1719,53.1917,33588.0
2017-12-06 11:35:00,53.55,53.57,53.51,53.52,16876.0,53.1917,53.2116,53.152,53.1619,16876.0
2017-12-06 11:40:00,53.53,53.56,53.5,53.53,31747.0,53.1719,53.2017,53.1421,53.1719,31747.0
2017-12-06 11:45:00,53.53,53.57,53.5,53.52,32952.0,53.1719,53.2116,53.1421,53.1619,32952.0
2017-12-06 11:50:00,53.52,53.52,53.47,53.5,77932.0,53.1619,53.1619,53.1123,53.1421,77932.0
2017-12-06 11:55:00,53.51,53.54,53.45,53.52,66436.0,53.152,53.1818,53.0924,53.1619,66436.0
2017-12-06 12:00:00,53.51,53.56,53.5,53.53,15885.0,53.152,53.2017,53.1421,53.1719,15885.0
2017-12-06 12:05:00,53.53,53.6,53.52,53.54,23478.0,53.1719,53.2414,53.1619,53.1818,23478.0
2017-12-06 12:10:00,53.54,53.59,53.51,53.53,27961.0,53.1818,53.2315,53.152,53.1719,27961.0
2017-12-06 12:15:00,53.53,53.58,53.5,53.56,26840.0,53.1719,53.2215,53.1421,53.2017,26840.0
2017-12-06 12:20:00,53.56,53.6,53.54,53.57,12002.0,53.2017,53.2414,53.1818,53.2116,12002.0
2017-12-06 12:25:00,53.56,53.59,53.54,53.55,23380.0,53.2017,53.2315,53.1818,53.1917,23380.0
2017-12-06 12:30:00,53.54,53.56,53.51,53.53,16053.0,53.1818,53.2017,53.152,53.1719,16053.0
2017-12-06 12:35:00,53.53,53.53,53.47,53.49,27895.0,53.1719,53.1719,53.1123,53.1321,27895.0
2017-12-06 12:40:00,53.5,53.51,53.47,53.48,17445.0,53.1421,53.152,53.1123,53.1222,17445.0
2017-12-06 12:45:00,53.48,53.51,53.48,53.5,68154.0,53.1222,53.152,53.1222,53.1421,68154.0
2017-12-06 12:50:00,53.49,53.49,53.47,53.48,11909.0,53.1321,53.1321,53.1123,53.1222,11909.0
2017-12-06 12:55:00,53.48,53.52,53.46,53.51,47758.0,53.1222,53.1619,53.1023,53.152,47758.0
2017-12-06 13:00:00,53.51,53.51,53.47,53.49,65648.0,53.152,53.152,53.1123,53.1321,65648.0
2017-12-06 13:05:00,53.48,53.5,53.45,53.47,58502.0,53.1222,53.1421,53.0924,53.1123,58502.0
2017-12-06 13:10:00,53.47,53.5,53.46,53.48,50773.0,53.1123,53.1421,53.1023,53.1222,50773.0
2017-12-06 13:15:00,53.48,53.52,53.46,53.47,21932.0,53.1222,53.1619,53.1023,53.1123,21932.0
2017-12-06 13:20:00,53.47,53.49,53.45,53.49,22941.0,53.1123,53.1321,53.0924,53.1321,22941.0
2017-12-06 13:25:00,53.48,53.51,53.48,53.5,35944.0,53.1222,53.152,53.1222,53.1421,35944.0
2017-12-06 13:30:00,53.5,53.5,53.44,53.47,46239.0,53.1421,53.1421,53.0825,53.1123,46239.0
2017-12-06 13:35:00,53.46,53.52,53.46,53.51,27633.0,53.1023,53.1619,53.1023,53.152,27633.0
2017-12-06 13:40:00,53.51,53.51,53.49,53.5,27986.0,53.152,53.152,53.1321,53.1421,27986.0
2017-12-06 13:45:00,53.5,53.5,53.47,53.48,13525.0,53.1421,53.1421,53.1123,53.1222,13525.0
2017-12-06 13:50:00,53.48,53.51,53.47,53.51,15347.0,53.1222,53.152,53.1123,53.152,15347.0
2017-12-06 13:55:00,53.5,53.51,53.48,53.51,27028.0,53.1421,53.152,53.1222,53.152,27028.0
2017-12-06 14:00:00,53.51,53.54,53.48,53.48,74321.0,53.152,53.1818,53.1222,53.1222,74321.0
2017-12-06 14:05:00,53.49,53.5,53.46,53.47,65043.0,53.1321,53.1421,53.1023,53.1123,65043.0
2017-12-06 14:10:00,53.47,53.48,53.44,53.45,27538.0,53.1123,53.1222,53.0825,53.0924,27538.0
2017-12-06 14:15:00,53.45,53.46,53.43,53.44,25109.0,53.0924,53.1023,53.0725,53.0825,25109.0
2017-12-06 14:20:00,53.44,53.44,53.28,53.31,35777.0,53.0825,53.0825,52.9235,52.9533,35777.0
2017-12-06 14:25:00,53.31,53.35,53.24,53.27,23825.0,52.9533,52.9931,52.8838,52.9136,23825.0
2017-12-06 14:30:00,53.28,53.31,53.23,53.29,113484.0,52.9235,52.9533,52.8739,52.9335,113484.0
2017-12-06 14:35:00,53.3,53.42,53.29,53.41,48060.0,52.9434,53.0626,52.9335,53.0527,48060.0
2017-12-06 14:40:00,53.42,53.43,53.38,53.4,24296.0,53.0626,53.0725,53.0229,53.0427,24296.0
2017-12-06 14:45:00,53.4,53.44,53.34,53.4,51968.0,53.0427,53.0825,52.9831,53.0427,51968.0
2017-12-06 14:50:00,53.39,53.41,53.36,53.4,65206.0,53.0328,53.0527,53.003,53.0427,65206.0
2017-12-06 14:55:00,53.41,53.42,53.39,53.41,36215.0,53.0527,53.0626,53.0328,53.0527,36215.0
2017-12-06 15:00:00,53.41,53.41,53.33,53.33,26229.0,53.0527,53.0527,52.9732,52.9732,26229.0
2017-12-06 15:05:00,53.34,53.41,53.34,53.41,19559.0,52.9831,53.0527,52.9831,53.0527,19559.0
2017-12-06 15:10:00,53.41,53.41,53.35,53.36,36287.0,53.0527,53.0527,52.9931,53.003,36287.0
2017-12-06 15:15:00,53.35,53.35,53.29,53.33,50574.0,52.9931,52.9931,52.9335,52.9732,50574.0
2017-12-06 15:20:00,53.33,53.34,53.31,53.31,57413.0,52.9732,52.9831,52.9533,52.9533,57413.0
2017-12-06 15:25:00,53.31,53.32,53.29,53.3,42725.0,52.9533,52.9633,52.9335,52.9434,42725.0
2017-12-06 15:30:00,53.3,53.31,53.27,53.27,69067.0,52.9434,52.9533,52.9136,52.9136,69067.0
2017-12-06 15:35:00,53.27,53.27,53.2,53.22,61426.0,52.9136,52.9136,52.8441,52.8639,61426.0
2017-12-06 15:40:00,53.21,53.23,53.18,53.19,64718.0,52.854,52.8739,52.8242,52.8341,64718.0
2017-12-06 15:45:00,53.17,53.22,53.13,53.13,66184.0,52.8143,52.8639,52.7745,52.7745,66184.0
2017-12-06 15:50:00,53.13,53.19,53.06,53.09,168312.0,52.7745,52.8341,52.705,52.7348,168312.0
2017-12-06 15:55:00,53.1,53.17,53.03,53.06,302275.0,52.7447,52.8143,52.6752,52.705,302275.0
2017-12-07 09:30:00,53.06,53.15,52.85,52.87,42956.0,52.705,52.7944,52.4964,52.5163,42956.0
2017-12-07 09:35:00,52.86,52.88,52.51,52.65,115065.0,52.5064,52.5262,52.1587,52.2978,115065.0
2017-12-07 09:40:00,52.65,52.7,52.56,52.64,52806.0,52.2978,52.3474,52.2084,52.2878,52806.0
2017-12-07 09:45:00,52.65,52.71,52.48,52.51,68630.0,52.2978,52.3574,52.1289,52.1587,68630.0
2017-12-07 09:50:00,52.51,52.6,52.49,52.59,40263.0,52.1587,52.2481,52.1388,52.2382,40263.0
2017-12-07 09:55:00,52.6,52.78,52.59,52.7,35628.0,52.2481,52.4269,52.2382,52.3474,35628.0
2017-12-07 10:00:00,52.68,52.74,52.62,52.68,76215.0,52.3276,52.3872,52.268,52.3276,76215.0
2017-12-07 10:05:00,52.69,52.72,52.66,52.72,105581.0,52.3375,52.3673,52.3077,52.3673,105581.0
2017-12-07 10:10:00,52.71,52.79,52.7,52.72,41468.0,52.3574,52.4368,52.3474,52.3673,41468.0
2017-12-07 10:15:00,52.73,52.77,52.7,52.72,42101.0,52.3772,52.417,52.3474,52.3673,42101.0
2017-12-07 10:20:00,52.73,52.76,52.71,52.72,38490.0,52.3772,52.407,52.3574,52.3673,38490.0
2017-12-07 10:25:00,52.71,52.75,52.7,52.72,28260.0,52.3574,52.3971,52.3474,52.3673,28260.0
2017-12-07 10:30:00,52.7,52.74,52.7,52.73,52709.0,52.3474,52.3872,52.3474,52.3772,52709.0
2017-12-07 10:35:00,52.73,52.73,52.61,52.62,47033.0,52.3772,52.3772,52.258,52.268,47033.0
2017-12-07 10:40:00,52.63,52.68,52.61,52.61,46537.0,52.2779,52.3276,52.258,52.258,46537.0
2017-12-07 10:45:00,52.61,52.66,52.61,52.63,51273.0,52.258,52.3077,52.258,52.2779,51273.0
2017-12-07 10:50:00,52.63,52.66,52.57,52.58,46223.0,52.2779,52.3077,52.2183,52.2282,46223.0
2017-12-07 10:55:00,52.57,52.58,52.5,52.5,60040.0,52.2183,52.2282,52.1488,52.1488,60040.0
2017-12-07 11:00:00,52.5,52.64,52.49,52.64,67932.0,52.1488,52.2878,52.1388,52.2878,67932.0
2017-12-07 11:05:00,52.64,52.74,52.63,52.68,63842.0,52.2878,52.3872,52.2779,52.3276,63842.0
2017-12-07 11:10:00,52.68,52.69,52.6,52.61,37023.0,52.3276,52.3375,52.2481,52.258,37023.0
2017-12-07 11:15:00,52.61,52.61,52.58,52.6,17110.0,52.258,52.258,52.2282,52.2481,17110.0
2017-12-07 11:20:00,52.59,52.62,52.58,52.58,28023.0,52.2382,52.268,52.2282,52.2282,28023.0
2017-12-07 11:25:00,52.59,52.63,52.57,52.63,35624.0,52.2382,52.2779,52.2183,52.2779,35624.0
2017-12-07 11:30:00,52.64,52.64,52.59,52.62,35812.0,52.2878,52.2878,52.2382,52.268,35812.0
2017-12-07 11:35:00,52.61,52.62,52.6,52.61,29961.0,52.258,52.268,52.2481,52.258,29961.0
2017-12-07 11:40:00,52.61,52.63,52.59,52.63,17879.0,52.258,52.2779,52.2382,52.2779,17879.0
2017-12-07 11:45:00,52.62,52.64,52.6,52.62,27406.0,52.268,52.2878,52.2481,52.268,27406.0
2017-12-07 11:50:00,52.62,52.62,52.53,52.59,47193.0,52.268,52.268,52.1786,52.2382,47193.0
2017-12-07 11:55:00,52.59,52.9,52.58,52.89,137820.0,52.2382,52.5461,52.2282,52.5362,137820.0
2017-12-07 12:00:00,52.89,53.0,52.89,52.97,47348.0,52.5362,52.6454,52.5362,52.6156,47348.0
2017-12-07 12:05:00,52.97,53.02,52.88,52.9,77888.0,52.6156,52.6653,52.5262,52.5461,77888.0
2017-12-07 12:10:00,52.89,52.92,52.87,52.89,58162.0,52.5362,52.566,52.5163,52.5362,58162.0
2017-12-07 12:15:00,52.89,52.96,52.88,52.96,25654.0,52.5362,52.6057,52.5262,52.6057,25654.0
2017-12-07 12:20:00,52.96,52.97,52.87,52.87,46287.0,52.6057,52.6156,52.5163,52.5163,46287.0
2017-12-07 12:25:00,52.86,52.89,52.82,52.84,57609.0,52.5064,52.5362,52.4666,52.4865,57609.0
2017-12-07 12:30:00,52.84,52.85,52.83,52.84,25939.0,52.4865,52.4964,52.4766,52.4865,25939.0
2017-12-07 12:35:00,52.84,52.84,52.77,52.78,42717.0,52.4865,52.4865,52.417,52.4269,42717.0
2017-12-07 12:40:00,52.77,52.83,52.77,52.83,33483.0,52.417,52.4766,52.417,52.4766,33483.0
2017-12-07 12:45:00,52.83,52.86,52.8,52.82,15660.0,52.4766,52.5064,52.4468,52.4666,15660.0
2017-12-07 12:50:00,52.83,52.84,52.81,52.83,13799.0,52.4766,52.4865,52.4567,52.4766,13799.0
2017-12-07 12:55:00,52.85,52.85,52.73,52.74,67960.0,52.4964,52.4964,52.3772,52.3872,67960.0
2017-12-07 13:00:00,52.73,52.77,52.68,52.77,29438.0,52.3772,52.417,52.3276,52.417,29438.0
2017-12-07 13:05:00,52.77,52.8,52.76,52.78,13328.0,52.417,52.4468,52.407,52.4269,13328.0
2017-12-07 13:10:00,52.78,52.8,52.75,52.79,34947.0,52.4269,52.4468,52.3971,52.4368,34947.0
2017-12-07 13:15:00,52.79,52.86,52.78,52.85,18418.0,52.4368,52.5064,52.4269,52.4964,18418.0
2017-12-07 13:20:00,52.86,52.9,52.84,52.9,21588.0,52.5064,52.5461,52.4865,52.5461,21588.0
2017-12-07 13:25:00,52.89,52.91,52.87,52.87,25273.0,52.5362,52.556,52.5163,52.5163,25273.0
2017-12-07 13:30:00,52.87,52.89,52.86,52.86,35805.0,52.5163,52.5362,52.5064,52.5064,35805.0
2017-12-07 13:35:00,52.87,52.88,52.83,52.83,63979.0,52.5163,52.5262,52.4766,52.4766,63979.0
2017-12-07 13:40:00,52.83,52.83,52.8,52.81,20685.0,52.4766,52.4766,52.4468,52.4567,20685.0
2017-12-07 13:45:00,52.8,52.81,52.78,52.8,29469.0,52.4468,52.4567,52.4269,52.4468,29469.0
2017-12-07 13:50:00,52.8,52.81,52.71,52.75,23988.0,52.4468,52.4567,52.3574,52.3971,23988.0
2017-12-07 13:55:00,52.75,52.75,52.7,52.73,39109.0,52.3971,52.3971,52.3474,52.3772,39109.0
2017-12-07 14:00:00,52.73,52.75,52.73,52.73,23643.0,52.3772,52.3971,52.3772,52.3772,23643.0
2017-12-07 14:05:00,52.74,52.75,52.69,52.72,49278.0,52.3872,52.3971,52.3375,52.3673,49278.0
2017-12-07 14:10:00,52.72,52.76,52.7,52.73,40148.0,52.3673,52.407,52.3474,52.3772,40148.0
2017-12-07 14:15:00,52.72,52.73,52.69,52.73,36666.0,52.3673,52.3772,52.3375,52.3772,36666.0
2017-12-07 14:20:00,52.72,52.73,52.64,52.65,30948.0,52.3673,52.3772,52.2878,52.2978,30948.0
2017-12-07 14:25:00,52.65,52.68,52.61,52.64,37535.0,52.2978,52.3276,52.258,52.2878,37535.0
2017-12-07 14:30:00,52.64,52.65,52.62,52.65,23850.0,52.2878,52.2978,52.268,52.2978,23850.0
2017-12-07 14:35:00,52.66,52.72,52.64,52.71,43947.0,52.3077,52.3673,52.2878,52.3574,43947.0
2017-12-07 14:40:00,52.7,52.76,52.7,52.72,32424.0,52.3474,52.407,52.3474,52.3673,32424.0
2017-12-07 14:45:00,52.71,52.73,52.68,52.72,24806.0,52.3574,52.3772,52.3276,52.3673,24806.0
2017-12-07 14:50:00,52.71,52.76,52.71,52.75,30286.0,52.3574,52.407,52.3574,52.3971,30286.0
2017-12-07 14:55:00,52.75,52.77,52.72,52.73,28114.0,52.3971,52.417,52.3673,52.3772,28114.0
2017-12-07 15:00:00,52.73,52.76,52.72,52.73,24422.0,52.3772,52.407,52.3673,52.3772,24422.0
2017-12-07 15:05:00,52.73,52.77,52.73,52.73,28328.0,52.3772,52.417,52.3772,52.3772,28328.0
2017-12-07 15:10:00,52.73,52.76,52.72,52.75,21216.0,52.3772,52.407,52.3673,52.3971,21216.0
2017-12-07 15:15:00,52.75,52.78,52.74,52.75,28413.0,52.3971,52.4269,52.3872,52.3971,28413.0
2017-12-07 15:20:00,52.75,52.75,52.72,52.73,26635.0,52.3971,52.3971,52.3673,52.3772,26635.0
2017-12-07 15:25:00,52.74,52.76,52.74,52.75,35622.0,52.3872,52.407,52.3872,52.3971,35622.0
2017-12-07 15:30:00,52.75,52.81,52.74,52.8,62670.0,52.3971,52.4567,52.3872,52.4468,62670.0
2017-12-07 15:35:00,52.8,52.82,52.78,52.79,77384.0,52.4468,52.4666,52.4269,52.4368,77384.0
2017-12-07 15:40:00,52.79,52.85,52.79,52.84,49582.0,52.4368,52.4964,52.4368,52.4865,49582.0
2017-12-07 15:45:00,52.84,52.84,52.78,52.8,109359.0,52.4865,52.4865,52.4269,52.4468,109359.0
2017-12-07 15:50:00,52.79,52.84,52.77,52.83,108438.0,52.4368,52.4865,52.417,52.4766,108438.0
2017-12-07 15:55:00,52.83,52.96,52.82,52.96,216484.0,52.4766,52.6057,52.4666,52.6057,216484.0
2017-12-08 09:30:00,52.88,52.93,52.61,52.72,59588.0,52.5262,52.5759,52.258,52.3673,59588.0
2017-12-08 09:35:00,52.75,52.84,52.68,52.72,30650.0,52.3971,52.4865,52.3276,52.3673,30650.0
2017-12-08 09:40:00,52.71,52.83,52.68,52.78,66282.0,52.3574,52.4766,52.3276,52.4269,66282.0
2017-12-08 09:45:00,52.81,52.95,52.77,52.94,25704.0,52.4567,52.5958,52.417,52.5858,25704.0
2017-12-08 09:50:00,52.92,53.02,52.86,53.01,103229.0,52.566,52.6653,52.5064,52.6554,103229.0
2017-12-08 09:55:00,53.01,53.11,52.97,53.02,21440.0,52.6554,52.7547,52.6156,52.6653,21440.0
2017-12-08 10:00:00,52.99,53.15,52.97,53.12,103492.0,52.6355,52.7944,52.6156,52.7646,103492.0
2017-12-08 10:05:00,53.14,53.18,52.97,53.01,29120.0,52.7845,52.8242,52.6156,52.6554,29120.0
2017-12-08 10:10:00,52.98,53.04,52.95,53.0,40771.0,52.6256,52.6852,52.5958,52.6454,40771.0
2017-12-08 10:15:00,53.01,53.01,52.94,52.97,11400.0,52.6554,52.6554,52.5858,52.6156,11400.0
2017-12-08 10:20:00,52.96,53.08,52.95,53.08,20477.0,52.6057,52.7249,52.5958,52.7249,20477.0
2017-12-08 10:25:00,53.08,53.11,53.06,53.1,29432.0,52.7249,52.7547,52.705,52.7447,29432.0
2017-12-08 10:30:00,53.09,53.19,53.09,53.13,49592.0,52.7348,52.8341,52.7348,52.7745,49592.0
2017-12-08 10:35:00,53.14,53.15,53.09,53.12,15388.0,52.7845,52.7944,52.7348,52.7646,15388.0
2017-12-08 10:40:00,53.12,53.19,53.06,53.12,50200.0,52.7646,52.8341,52.705,52.7646,50200.0
2017-12-08 10:45:00,53.1,53.1,53.03,53.08,20992.0,52.7447,52.7447,52.6752,52.7249,20992.0
2017-12-08 10:50:00,53.06,53.1,53.01,53.05,14957.0,52.705,52.7447,52.6554,52.6951,14957.0
2017-12-08 10:55:00,53.05,53.06,52.99,53.03,15160.0,52.6951,52.705,52.6355,52.6752,15160.0
2017-12-08 11:00:00,53.01,53.03,52.93,52.94,30539.0,52.6554,52.6752,52.5759,52.5858,30539.0
2017-12-08 11:05:00,52.94,53.02,52.94,53.0,50432.0,52.5858,52.6653,52.5858,52.6454,50432.0
2017-12-08 11:10:00,52.99,53.02,52.98,53.01,20720.0,52.6355,52.6653,52.6256,52.6554,20720.0
2017-12-08 11:15:00,53.0,53.06,52.99,53.02,20809.0,52.6454,52.705,52.6355,52.6653,20809.0
2017-12-08 11:20:00,53.02,53.04,52.99,53.0,19481.0,52.6653,52.6852,52.6355,52.6454,19481.0
2017-12-08 11:25:00,52.99,53.04,52.99,53.03,22758.0,52.6355,52.6852,52.6355,52.6752,22758.0
2017-12-08 11:30:00,53.02,53.08,53.02,53.08,26111.0,52.6653,52.7249,52.6653,52.7249,26111.0
2017-12-08 11:35:00,53.08,53.2,53.07,53.2,44785.0,52.7249,52.8441,52.7149,52.8441,44785.0
2017-12-08 11:40:00,53.19,53.24,53.17,53.18,39321.0,52.8341,52.8838,52.8143,52.8242,39321.0
2017-12-08 11:45:00,53.19,53.22,53.16,53.16,31443.0,52.8341,52.8639,52.8043,52.8043,31443.0
2017-12-08 11:50:00,53.15,53.17,53.1,53.13,39176.0,52.7944,52.8143,52.7447,52.7745,39176.0
2017-12-08 11:55:00,53.12,53.14,53.07,53.07,10400.0,52.7646,52.7845,52.7149,52.7149,10400.0
2017-12-08 12:00:00,53.07,53.14,53.05,53.13,19414.0,52.7149,52.7845,52.6951,52.7745,19414.0
2017-12-08 12:05:00,53.12,53.16,53.05,53.15,25705.0,52.7646,52.8043,52.6951,52.7944,25705.0
2017-12-08 12:10:00,53.14,53.16,53.12,53.16,16861.0,52.7845,52.8043,52.7646,52.8043,16861.0
2017-12-08 12:15:00,53.14,53.18,53.13,53.15,31570.0,52.7845,52.8242,52.7745,52.7944,31570.0
2017-12-08 12:20:00,53.13,53.16,53.11,53.13,16384.0,52.7745,52.8043,52.7547,52.7745,16384.0
2017-12-08 12:25:00,53.11,53.15,53.08,53.14,14000.0,52.7547,52.7944,52.7249,52.7845,14000.0
2017-12-08 12:30:00,53.12,53.14,53.08,53.12,17254.0,52.7646,52.7845,52.7249,52.7646,17254.0
2017-12-08 12:35:00,53.11,53.12,53.08,53.08,19028.0,52.7547,52.7646,52.7249,52.7249,19028.0
2017-12-08 12:40:00,53.08,53.11,53.03,53.05,17703.0,52.7249,52.7547,52.6752,52.6951,17703.0
2017-12-08 12:45:00,53.04,53.09,53.03,53.07,12750.0,52.6852,52.7348,52.6752,52.7149,12750.0
2017-12-08 12:50:00,53.07,53.11,53.05,53.11,20599.0,52.7149,52.7547,52.6951,52.7547,20599.0
2017-12-08 12:55:00,53.12,53.12,53.09,53.1,13107.0,52.7646,52.7646,52.7348,52.7447,13107.0
2017-12-08 13:00:00,53.1,53.13,53.1,53.13,14829.0,52.7447,52.7745,52.7447,52.7745,14829.0
2017-12-08 13:05:00,53.13,53.15,53.12,53.15,9464.0,52.7745,52.7944,52.7646,52.7944,9464.0
2017-12-08 13:10:00,53.14,53.14,53.1,53.13,10902.0,52.7845,52.7845,52.7447,52.7745,10902.0
2017-12-08 13:15:00,53.12,53.16,53.12,53.15,14626.0,52.7646,52.8043,52.7646,52.7944,14626.0
2017-12-08 13:20:00,53.14,53.16,53.12,53.14,13149.0,52.7845,52.8043,52.7646,52.7845,13149.0
2017-12-08 13:25:00,53.13,53.18,53.12,53.13,11595.0,52.7745,52.8242,52.7646,52.7745,11595.0
2017-12-08 13:30:00,53.12,53.15,53.1,53.11,13937.0,52.7646,52.7944,52.7447,52.7547,13937.0
2017-12-08 13:35:00,53.12,53.15,53.1,53.15,12991.0,52.7646,52.7944,52.7447,52.7944,12991.0
2017-12-08 13:40:00,53.13,53.15,53.1,53.11,12834.0,52.7745,52.7944,52.7447,52.7547,12834.0
2017-12-08 13:45:00,53.11,53.17,53.11,53.13,19888.0,52.7547,52.8143,52.7547,52.7745,19888.0
2017-12-08 13:50:00,53.13,53.23,53.12,53.2,27764.0,52.7745,52.8739,52.7646,52.8441,27764.0
2017-12-08 13:55:00,53.19,53.24,53.18,53.21,28078.0,52.8341,52.8838,52.8242,52.854,28078.0
2017-12-08 14:00:00,53.21,53.24,53.2,53.22,15966.0,52.854,52.8838,52.8441,52.8639,15966.0
2017-12-08 14:05:00,53.22,53.28,53.2,53.28,15750.0,52.8639,52.9235,52.8441,52.9235,15750.0
2017-12-08 14:10:00,53.27,53.27,53.19,53.2,20323.0,52.9136,52.9136,52.8341,52.8441,20323.0
2017-12-08 14:15:00,53.21,53.27,53.19,53.23,20002.0,52.854,52.9136,52.8341,52.8739,20002.0
2017-12-08 14:20:00,53.23,53.38,53.22,53.36,40437.0,52.8739,53.0229,52.8639,53.003,40437.0
2017-12-08 14:25:00,53.37,53.38,53.31,53.32,81916.0,53.0129,53.0229,52.9533,52.9633,81916.0
2017-12-08 14:30:00,53.33,53.34,53.28,53.28,45066.0,52.9732,52.9831,52.9235,52.9235,45066.0
2017-12-08 14:35:00,53.27,53.29,53.24,53.29,22471.0,52.9136,52.9335,52.8838,52.9335,22471.0
2017-12-08 14:40:00,53.27,53.33,53.26,53.26,21762.0,52.9136,52.9732,52.9037,52.9037,21762.0
2017-12-08 14:45:00,53.25,53.29,53.23,53.26,30758.0,52.8937,52.9335,52.8739,52.9037,30758.0
2017-12-08 14:50:00,53.26,53.26,53.2,53.2,60455.0,52.9037,52.9037,52.8441,52.8441,60455.0
2017-12-08 14:55:00,53.2,53.21,53.17,53.19,20373.0,52.8441,52.854,52.8143,52.8341,20373.0
2017-12-08 15:00:00,53.19,53.21,53.18,53.2,30294.0,52.8341,52.854,52.8242,52.8441,30294.0
2017-12-08 15:05:00,53.19,53.25,53.19,53.25,36452.0,52.8341,52.8937,52.8341,52.8937,36452.0
2017-12-08 15:10:00,53.25,53.28,53.23,53.27,34488.0,52.8937,52.9235,52.8739,52.9136,34488.0
2017-12-08 15:15:00,53.27,53.28,53.25,53.26,37739.0,52.9136,52.9235,52.8937,52.9037,37739.0
2017-12-08 15:20:00,53.27,53.29,53.26,53.28,31003.0,52.9136,52.9335,52.9037,52.9235,31003.0
2017-12-08 15:25:00,53.27,53.31,53.26,53.29,28152.0,52.9136,52.9533,52.9037,52.9335,28152.0
2017-12-08 15:30:00,53.3,53.31,53.27,53.31,42912.0,52.9434,52.9533,52.9136,52.9533,42912.0
2017-12-08 15:35:00,53.31,53.34,53.29,53.31,57395.0,52.9533,52.9831,52.9335,52.9533,57395.0
2017-12-08 15:40:00,53.32,53.33,53.3,53.31,57956.0,52.9633,52.9732,52.9434,52.9533,57956.0
2017-12-08 15:45:00,53.31,53.33,53.29,53.32,110376.0,52.9533,52.9732,52.9335,52.9633,110376.0
2017-12-08 15:50:00,53.32,53.4,53.31,53.4,91525.0,52.9633,53.0427,52.9533,53.0427,91525.0
2017-12-08 15:55:00,53.4,53.46,53.38,53.45,250797.0,53.0427,53.1023,53.0229,53.0924,250797.0
2017-12-11 09:30:00,53.32,53.32,53.14,53.15,54817.0,52.9633,52.9633,52.7845,52.7944,54817.0
2017-12-11 09:35:00,53.14,53.18,52.75,52.75,85450.0,52.7845,52.8242,52.3971,52.3971,85450.0
2017-12-11 09:40:00,52.75,53.04,52.75,53.02,124889.0,52.3971,52.6852,52.3971,52.6653,124889.0
2017-12-11 09:45:00,53.04,53.15,52.9,52.91,39701.0,52.6852,52.7944,52.5461,52.556,39701.0
2017-12-11 09:50:00,52.9,52.94,52.83,52.89,100395.0,52.5461,52.5858,52.4766,52.5362,100395.0
2017-12-11 09:55:00,52.89,52.9,52.84,52.87,42649.0,52.5362,52.5461,52.4865,52.5163,42649.0
2017-12-11 10:00:00,52.86,53.05,52.85,53.04,93527.0,52.5064,52.6951,52.4964,52.6852,93527.0
2017-12-11 10:05:00,53.05,53.06,52.93,52.95,55821.0,52.6951,52.705,52.5759,52.5958,55821.0
2017-12-11 10:10:00,52.94,52.94,52.84,52.91,63708.0,52.5858,52.5858,52.4865,52.556,63708.0
2017-12-11 10:15:00,52.9,52.92,52.85,52.87,120958.0,52.5461,52.566,52.4964,52.5163,120958.0
2017-12-11 10:20:00,52.88,52.89,52.74,52.75,72335.0,52.5262,52.5362,52.3872,52.3971,72335.0
2017-12-11 10:25:00,52.74,52.91,52.74,52.87,37803.0,52.3872,52.556,52.3872,52.5163,37803.0
2017-12-11 10:30:00,52.87,52.96,52.86,52.91,89663.0,52.5163,52.6057,52.5064,52.556,89663.0
2017-12-11 10:35:00,52.91,53.02,52.89,53.01,80594.0,52.556,52.6653,52.5362,52.6554,80594.0
2017-12-11 10:40:00,53.01,53.1,52.97,53.08,73719.0,52.6554,52.7447,52.6156,52.7249,73719.0
2017-12-11 10:45:00,53.08,53.27,53.06,53.25,49503.0,52.7249,52.9136,52.705,52.8937,49503.0
2017-12-11 10:50:00,53.23,53.25,53.11,53.11,28263.0,52.8739,52.8937,52.7547,52.7547,28263.0
2017-12-11 10:55:00,53.1,53.2,53.04,53.2,32141.0,52.7447,52.8441,52.6852,52.8441,32141.0
2017-12-11 11:00:00,53.21,53.29,53.17,53.23,50431.0,52.854,52.9335,52.8143,52.8739,50431.0
2017-12-11 11:05:00,53.23,53.23,53.1,53.14,85426.0,52.8739,52.8739,52.7447,52.7845,85426.0
2017-12-11 11:10:00,53.14,53.2,53.11,53.2,118870.0,52.7845,52.8441,52.7547,52.8441,118870.0
2017-12-11 11:15:00,53.2,53.24,53.17,53.17,27058.0,52.8441,52.8838,52.8143,52.8143,27058.0
2017-12-11 11:20:00,53.16,53.22,53.15,53.19,31949.0,52.8043,52.8639,52.7944,52.8341,31949.0
2017-12-11 11:25:00,53.19,53.35,53.18,53.27,40785.0,52.8341,52.9931,52.8242,52.9136,40785.0
2017-12-11 11:30:00,53.27,53.27,53.23,53.24,19984.0,52.9136,52.9136,52.8739,52.8838,19984.0
2017-12-11 11:35:00,53.23,53.32,53.22,53.32,24287.0,52.8739,52.9633,52.8639,52.9633,24287.0
2017-12-11 11:40:00,53.31,53.34,53.29,53.34,25528.0,52.9533,52.9831,52.9335,52.9831,25528.0
2017-12-11 11:45:00,53.34,53.35,53.3,53.34,16587.0,52.9831,52.9931,52.9434,52.9831,16587.0
2017-12-11 11:50:00,53.34,53.35,53.31,53.31,15765.0,52.9831,52.9931,52.9533,52.9533,15765.0
2017-12-11 11:55:00,53.3,53.3,53.19,53.19,12086.0,52.9434,52.9434,52.8341,52.8341,12086.0
2017-12-11 12:00:00,53.19,53.28,53.19,53.2,16542.0,52.8341,52.9235,52.8341,52.8441,16542.0
2017-12-11 12:05:00,53.19,53.26,53.19,53.25,25348.0,52.8341,52.9037,52.8341,52.8937,25348.0
2017-12-11 12:10:00,53.25,53.25,53.19,53.19,9304.0,52.8937,52.8937,52.8341,52.8341,9304.0
2017-12-11 12:15:00,53.19,53.2,53.16,53.16,21700.0,52.8341,52.8441,52.8043,52.8043,21700.0
2017-12-11 12:20:00,53.16,53.19,53.11,53.15,84926.0,52.8043,52.8341,52.7547,52.7944,84926.0
2017-12-11 12:25:00,53.14,53.15,53.12,53.14,14399.0,52.7845,52.7944,52.7646,52.7845,14399.0
2017-12-11 12:30:00,53.13,53.16,53.1,53.16,35044.0,52.7745,52.8043,52.7447,52.8043,35044.0
2017-12-11 12:35:00,53.15,53.16,53.15,53.15,18003.0,52.7944,52.8043,52.7944,52.7944,18003.0
2017-12-11 12:40:00,53.15,53.16,53.09,53.14,33053.0,52.7944,52.8043,52.7348,52.7845,33053.0
2017-12-11 12:45:00,53.13,53.17,53.13,53.15,30402.0,52.7745,52.8143,52.7745,52.7944,30402.0
2017-12-11 12:50:00,53.15,53.17,53.12,53.14,19647.0,52.7944,52.8143,52.7646,52.7845,19647.0
2017-12-11 12:55:00,53.13,53.17,53.13,53.16,120627.0,52.7745,52.8143,52.7745,52.8043,120627.0
2017-12-11 13:00:00,53.16,53.17,53.1,53.15,39775.0,52.8043,52.8143,52.7447,52.7944,39775.0
2017-12-11 13:05:00,53.16,53.2,53.16,53.19,11310.0,52.8043,52.8441,52.8043,52.8341,11310.0
2017-12-11 13:10:00,53.18,53.2,53.17,53.18,13263.0,52.8242,52.8441,52.8143,52.8242,13263.0
2017-12-11 13:15:00,53.18,53.21,53.15,53.21,17146.0,52.8242,52.854,52.7944,52.854,17146.0
2017-12-11 13:20:00,53.21,53.23,53.2,53.2,12281.0,52.854,52.8739,52.8441,52.8441,12281.0
2017-12-11 13:25:00,53.2,53.22,53.19,53.21,19290.0,52.8441,52.8639,52.8341,52.854,19290.0
2017-12-11 13:30:00,53.2,53.21,53.16,53.21,25974.0,52.8441,52.854,52.8043,52.854,25974.0
2017-12-11 13:35:00,53.21,53.23,53.2,53.2,10373.0,52.854,52.8739,52.8441,52.8441,10373.0
2017-12-11 13:40:00,53.2,53.22,53.19,53.2,19020.0,52.8441,52.8639,52.8341,52.8441,19020.0
2017-12-11 13:45:00,53.2,53.24,53.19,53.24,16391.0,52.8441,52.8838,52.8341,52.8838,16391.0
2017-12-11 13:50:00,53.24,53.26,53.22,53.25,31501.0,52.8838,52.9037,52.8639,52.8937,31501.0
2017-12-11 13:55:00,53.25,53.29,53.23,53.24,41066.0,52.8937,52.9335,52.8739,52.8838,41066.0
2017-12-11 14:00:00,53.23,53.24,53.22,53.24,12020.0,52.8739,52.8838,52.8639,52.8838,12020.0
2017-12-11 14:05:00,53.24,53.26,53.21,53.22,22558.0,52.8838,52.9037,52.854,52.8639,22558.0
2017-12-11 14:10:00,53.22,53.24,53.07,53.23,74832.0,52.8639,52.8838,52.7149,52.8739,74832.0
2017-12-11 14:15:00,53.22,53.28,53.2,53.28,21325.0,52.8639,52.9235,52.8441,52.9235,21325.0
2017-12-11 14:20:00,53.27,53.28,53.25,53.27,27807.0,52.9136,52.9235,52.8937,52.9136,27807.0
2017-12-11 14:25:00,53.28,53.29,53.25,53.26,13528.0,52.9235,52.9335,52.8937,52.9037,13528.0
2017-12-11 14:30:00,53.25,53.29,53.24,53.25,33485.0,52.8937,52.9335,52.8838,52.8937,33485.0
2017-12-11 14:35:00,53.24,53.27,53.23,53.26,25755.0,52.8838,52.9136,52.8739,52.9037,25755.0
2017-12-11 14:40:00,53.25,53.26,53.24,53.26,15405.0,52.8937,52.9037,52.8838,52.9037,15405.0
2017-12-11 14:45:00,53.26,53.27,53.24,53.26,22784.0,52.9037,52.9136,52.8838,52.9037,22784.0
2017-12-11 14:50:00,53.26,53.27,53.24,53.25,21448.0,52.9037,52.9136,52.8838,52.8937,21448.0
2017-12-11 14:55:00,53.24,53.27,53.24,53.26,37106.0,52.8838,52.9136,52.8838,52.9037,37106.0
2017-12-11 15:00:00,53.25,53.31,53.24,53.3,26353.0,52.8937,52.9533,52.8838,52.9434,26353.0
2017-12-11 15:05:00,53.3,53.31,53.29,53.3,30520.0,52.9434,52.9533,52.9335,52.9434,30520.0
2017-12-11 15:10:00,53.3,53.53,53.3,53.47,133161.0,52.9434,53.1719,52.9434,53.1123,133161.0
2017-12-11 15:15:00,53.46,53.5,53.46,53.49,51085.0,53.1023,53.1421,53.1023,53.1321,51085.0
2017-12-11 15:20:00,53.48,53.5,53.47,53.48,33804.0,53.1222,53.1421,53.1123,53.1222,33804.0
2017-12-11 15:25:00,53.48,53.53,53.47,53.53,37345.0,53.1222,53.1719,53.1123,53.1719,37345.0
2017-12-11 15:30:00,53.52,53.56,53.52,53.55,43851.0,53.1619,53.2017,53.1619,53.1917,43851.0
2017-12-11 15:35:00,53.55,53.58,53.54,53.57,28626.0,53.1917,53.2215,53.1818,53.2116,28626.0
2017-12-11 15:40:00,53.56,53.59,53.56,53.57,43204.0,53.2017,53.2315,53.2017,53.2116,43204.0
2017-12-11 15:45:00,53.57,53.65,53.57,53.63,48706.0,53.2116,53.2911,53.2116,53.2712,48706.0
2017-12-11 15:50:00,53.63,53.71,53.61,53.7,140346.0,53.2712,53.3507,53.2513,53.3407,140346.0
2017-12-11 15:55:00,53.7,53.74,53.64,53.72,217269.0,53.3407,53.3805,53.2811,53.3606,217269.0
2017-12-12 09:30:00,53.48,53.75,53.38,53.53,58071.0,53.1222,53.3904,53.0229,53.1719,58071.0
2017-12-12 09:35:00,53.53,53.53,53.33,53.33,17988.0,53.1719,53.1719,52.9732,52.9732,17988.0
2017-12-12 09:40:00,53.33,53.59,53.32,53.47,44344.0,52.9732,53.2315,52.9633,53.1123,44344.0
2017-12-12 09:45:00,53.53,53.53,53.42,53.49,42697.0,53.1719,53.1719,53.0626,53.1321,42697.0
2017-12-12 09:50:00,53.5,53.6,53.45,53.57,72363.0,53.1421,53.2414,53.0924,53.2116,72363.0
2017-12-12 09:55:00,53.58,53.63,53.5,53.54,38561.0,53.2215,53.2712,53.1421,53.1818,38561.0
2017-12-12 10:00:00,53.54,53.56,53.48,53.51,33460.0,53.1818,53.2017,53.1222,53.152,33460.0
2017-12-12 10:05:00,53.5,53.57,53.46,53.53,76235.0,53.1421,53.2116,53.1023,53.1719,76235.0
2017-12-12 10:10:00,53.53,53.6,53.53,53.58,20276.0,53.1719,53.2414,53.1719,53.2215,20276.0
2017-12-12 10:15:00,53.57,53.61,53.52,53.53,36394.0,53.2116,53.2513,53.1619,53.1719,36394.0
2017-12-12 10:20:00,53.52,53.53,53.49,53.53,21325.0,53.1619,53.1719,53.1321,53.1719,21325.0
2017-12-12 10:25:00,53.53,53.56,53.49,53.56,22644.0,53.1719,53.2017,53.1321,53.2017,22644.0
2017-12-12 10:30:00,53.56,53.68,53.55,53.64,35490.0,53.2017,53.3209,53.1917,53.2811,35490.0
2017-12-12 10:35:00,53.62,53.64,53.59,53.64,15584.0,53.2613,53.2811,53.2315,53.2811,15584.0
2017-12-12 10:40:00,53.63,53.75,53.63,53.75,22043.0,53.2712,53.3904,53.2712,53.3904,22043.0
2017-12-12 10:45:00,53.74,53.84,53.7,53.73,66789.0,53.3805,53.4798,53.3407,53.3705,66789.0
2017-12-12 10:50:00,53.72,53.77,53.68,53.68,23235.0,53.3606,53.4103,53.3209,53.3209,23235.0
2017-12-12 10:55:00,53.69,53.75,53.67,53.75,22350.0,53.3308,53.3904,53.3109,53.3904,22350.0
2017-12-12 11:00:00,53.73,53.88,53.73,53.83,22100.0,53.3705,53.5195,53.3705,53.4699,22100.0
2017-12-12 11:05:00,53.81,53.83,53.74,53.77,37556.0,53.45,53.4699,53.3805,53.4103,37556.0
2017-12-12 11:10:00,53.75,53.77,53.69,53.69,46244.0,53.3904,53.4103,53.3308,53.3308,46244.0
2017-12-12 11:15:00,53.7,53.72,53.67,53.68,25937.0,53.3407,53.3606,53.3109,53.3209,25937.0
2017-12-12 11:20:00,53.7,53.74,53.69,53.7,20279.0,53.3407,53.3805,53.3308,53.3407,20279.0
2017-12-12 11:25:00,53.71,53.75,53.68,53.73,44504.0,53.3507,53.3904,53.3209,53.3705,44504.0
2017-12-12 11:30:00,53.74,53.82,53.73,53.8,24940.0,53.3805,53.4599,53.3705,53.4401,24940.0
2017-12-12 11:35:00,53.81,53.84,53.79,53.82,20041.0,53.45,53.4798,53.4301,53.4599,20041.0
2017-12-12 11:40:00,53.82,53.83,53.78,53.79,18775.0,53.4599,53.4699,53.4202,53.4301,18775.0
2017-12-12 11:45:00,53.78,53.79,53.72,53.73,31161.0,53.4202,53.4301,53.3606,53.3705,31161.0
2017-12-12 11:50:00,53.74,53.75,53.68,53.75,27984.0,53.3805,53.3904,53.3209,53.3904,27984.0
2017-12-12 11:55:00,53.74,53.75,53.71,53.74,30715.0,53.3805,53.3904,53.3507,53.3805,30715.0
2017-12-12 12:00:00,53.74,53.81,53.74,53.78,14302.0,53.3805,53.45,53.3805,53.4202,14302.0
2017-12-12 12:05:00,53.77,53.78,53.68,53.72,14229.0,53.4103,53.4202,53.3209,53.3606,14229.0
2017-12-12 12:10:00,53.72,53.74,53.65,53.66,23078.0,53.3606,53.3805,53.2911,53.301,23078.0
2017-12-12 12:15:00,53.66,53.75,53.66,53.75,18400.0,53.301,53.3904,53.301,53.3904,18400.0
2017-12-12 12:20:00,53.76,53.76,53.68,53.73,15053.0,53.4003,53.4003,53.3209,53.3705,15053.0
2017-12-12 12:25:00,53.72,53.78,53.71,53.78,15131.0,53.3606,53.4202,53.3507,53.4202,15131.0
2017-12-12 12:30:00,53.78,53.79,53.72,53.72,11535.0,53.4202,53.4301,53.3606,53.3606,11535.0
2017-12-12 12:35:00,53.71,53.73,53.69,53.72,11842.0,53.3507,53.3705,53.3308,53.3606,11842.0
2017-12-12 12:40:00,53.71,53.76,53.71,53.72,19169.0,53.3507,53.4003,53.3507,53.3606,19169.0
2017-12-12 12:45:00,53.72,53.73,53.69,53.72,16612.0,53.3606,53.3705,53.3308,53.3606,16612.0
2017-12-12 12:50:00,53.72,53.72,53.64,53.64,22971.0,53.3606,53.3606,53.2811,53.2811,22971.0
2017-12-12 12:55:00,53.64,53.68,53.61,53.63,27651.0,53.2811,53.3209,53.2513,53.2712,27651.0
2017-12-12 13:00:00,53.63,53.71,53.62,53.65,31029.0,53.2712,53.3507,53.2613,53.2911,31029.0
2017-12-12 13:05:00,53.64,53.68,53.64,53.67,30370.0,53.2811,53.3209,53.2811,53.3109,30370.0
2017-12-12 13:10:00,53.66,53.66,53.58,53.58,20168.0,53.301,53.301,53.2215,53.2215,20168.0
2017-12-12 13:15:00,53.58,53.59,53.52,53.58,37079.0,53.2215,53.2315,53.1619,53.2215,37079.0
2017-12-12 13:20:00,53.58,53.58,53.55,53.55,19642.0,53.2215,53.2215,53.1917,53.1917,19642.0
2017-12-12 13:25:00,53.55,53.55,53.46,53.47,13482.0,53.1917,53.1917,53.1023,53.1123,13482.0
2017-12-12 13:30:00,53.46,53.51,53.46,53.51,13900.0,53.1023,53.152,53.1023,53.152,13900.0
2017-12-12 13:35:00,53.51,53.52,53.48,53.48,13108.0,53.152,53.1619,53.1222,53.1222,13108.0
2017-12-12 13:40:00,53.48,53.54,53.48,53.53,44636.0,53.1222,53.1818,53.1222,53.1719,44636.0
2017-12-12 13:45:00,53.53,53.55,53.51,53.55,11565.0,53.1719,53.1917,53.152,53.1917,11565.0
2017-12-12 13:50:00,53.55,53.6,53.55,53.58,15083.0,53.1917,53.2414,53.1917,53.2215,15083.0
2017-12-12 13:55:00,53.58,53.62,53.57,53.6,13962.0,53.2215,53.2613,53.2116,53.2414,13962.0
2017-12-12 14:00:00,53.6,53.63,53.59,53.6,20046.0,53.2414,53.2712,53.2315,53.2414,20046.0
2017-12-12 14:05:00,53.6,53.62,53.57,53.62,19914.0,53.2414,53.2613,53.2116,53.2613,19914.0
2017-12-12 14:10:00,53.61,53.63,53.59,53.59,11951.0,53.2513,53.2712,53.2315,53.2315,11951.0
2017-12-12 14:15:00,53.6,53.62,53.58,53.6,14455.0,53.2414,53.2613,53.2215,53.2414,14455.0
2017-12-12 14:20:00,53.6,53.62,53.56,53.56,25734.0,53.2414,53.2613,53.2017,53.2017,25734.0
2017-12-12 14:25:00,53.57,53.57,53.54,53.55,18533.0,53.2116,53.2116,53.1818,53.1917,18533.0
2017-12-12 14:30:00,53.55,53.56,53.51,53.52,28003.0,53.1917,53.2017,53.152,53.1619,28003.0
2017-12-12 14:35:00,53.51,53.54,53.48,53.48,51018.0,53.152,53.1818,53.1222,53.1222,51018.0
2017-12-12 14:40:00,53.47,53.47,53.41,53.42,122374.0,53.1123,53.1123,53.0527,53.0626,122374.0
2017-12-12 14:45:00,53.41,53.43,53.35,53.38,58073.0,53.0527,53.0725,52.9931,53.0229,58073.0
2017-12-12 14:50:00,53.38,53.49,53.38,53.48,17985.0,53.0229,53.1321,53.0229,53.1222,17985.0
2017-12-12 14:55:00,53.48,53.49,53.45,53.47,32925.0,53.1222,53.1321,53.0924,53.1123,32925.0
2017-12-12 15:00:00,53.46,53.49,53.45,53.46,38678.0,53.1023,53.1321,53.0924,53.1023,38678.0
2017-12-12 15:05:00,53.45,53.51,53.45,53.5,47566.0,53.0924,53.152,53.0924,53.1421,47566.0
2017-12-12 15:10:00,53.5,53.53,53.49,53.52,36909.0,53.1421,53.1719,53.1321,53.1619,36909.0
2017-12-12 15:15:00,53.52,53.53,53.48,53.5,38119.0,53.1619,53.1719,53.1222,53.1421,38119.0
2017-12-12 15:20:00,53.51,53.52,53.49,53.52,31937.0,53.152,53.1619,53.1321,53.1619,31937.0
2017-12-12 15:25:00,53.51,53.52,53.45,53.48,36581.0,53.152,53.1619,53.0924,53.1222,36581.0
2017-12-12 15:30:00,53.49,53.56,53.49,53.53,101984.0,53.1321,53.2017,53.1321,53.1719,101984.0
2017-12-12 15:35:00,53.53,53.55,53.49,53.53,82272.0,53.1719,53.1917,53.1321,53.1719,82272.0
2017-12-12 15:40:00,53.53,53.54,53.51,53.52,100137.0,53.1719,53.1818,53.152,53.1619,100137.0
2017-12-12 15:45:00,53.52,53.53,53.47,53.48,146113.0,53.1619,53.1719,53.1123,53.1222,146113.0
2017-12-12 15:50:00,53.47,53.5,53.41,53.41,98886.0,53.1123,53.1421,53.0527,53.0527,98886.0
2017-12-12 15:55:00,53.41,53.5,53.41,53.43,267404.0,53.0527,53.1421,53.0527,53.0725,267404.0
2017-12-13 09:30:00,53.67,53.79,53.47,53.5,47803.0,53.3109,53.4301,53.1123,53.1421,47803.0
2017-12-13 09:35:00,53.52,53.53,53.26,53.3,53745.0,53.1619,53.1719,52.9037,52.9434,53745.0
2017-12-13 09:40:00,53.29,53.52,53.23,53.42,32618.0,52.9335,53.1619,52.8739,53.0626,32618.0
2017-12-13 09:45:00,53.41,53.55,53.4,53.52,20993.0,53.0527,53.1917,53.0427,53.1619,20993.0
2017-12-13 09:50:00,53.53,53.55,53.45,53.49,20130.0,53.1719,53.1917,53.0924,53.1321,20130.0
2017-12-13 09:55:00,53.46,53.53,53.45,53.49,21097.0,53.1023,53.1719,53.0924,53.1321,21097.0
2017-12-13 10:00:00,53.52,53.55,53.45,53.46,29088.0,53.1619,53.1917,53.0924,53.1023,29088.0
2017-12-13 10:05:00,53.47,53.49,53.43,53.45,41185.0,53.1123,53.1321,53.0725,53.0924,41185.0
2017-12-13 10:10:00,53.45,53.46,53.23,53.37,104130.0,53.0924,53.1023,52.8739,53.0129,104130.0
2017-12-13 10:15:00,53.37,53.42,53.28,53.36,122332.0,53.0129,53.0626,52.9235,53.003,122332.0
2017-12-13 10:20:00,53.36,53.36,53.21,53.29,12711.0,53.003,53.003,52.854,52.9335,12711.0
2017-12-13 10:25:00,53.26,53.28,53.21,53.26,23798.0,52.9037,52.9235,52.854,52.9037,23798.0
2017-12-13 10:30:00,53.25,53.32,53.22,53.24,54822.0,52.8937,52.9633,52.8639,52.8838,54822.0
2017-12-13 10:35:00,53.27,53.31,53.21,53.29,17239.0,52.9136,52.9533,52.854,52.9335,17239.0
2017-12-13 10:40:00,53.29,53.43,53.29,53.4,36862.0,52.9335,53.0725,52.9335,53.0427,36862.0
2017-12-13 10:45:00,53.4,53.41,53.31,53.31,29654.0,53.0427,53.0527,52.9533,52.9533,29654.0
2017-12-13 10:50:00,53.27,53.34,53.27,53.3,14091.0,52.9136,52.9831,52.9136,52.9434,14091.0
2017-12-13 10:55:00,53.29,53.32,53.21,53.21,32601.0,52.9335,52.9633,52.854,52.854,32601.0
2017-12-13 11:00:00,53.23,53.32,53.22,53.3,21091.0,52.8739,52.9633,52.8639,52.9434,21091.0
2017-12-13 11:05:00,53.28,53.36,53.21,53.26,61804.0,52.9235,53.003,52.854,52.9037,61804.0
2017-12-13 11:10:00,53.24,53.26,53.21,53.24,27700.0,52.8838,52.9037,52.854,52.8838,27700.0
2017-12-13 11:15:00,53.25,53.28,53.23,53.26,19414.0,52.8937,52.9235,52.8739,52.9037,19414.0
2017-12-13 11:20:00,53.26,53.26,53.21,53.25,36793.0,52.9037,52.9037,52.854,52.8937,36793.0
2017-12-13 11:25:00,53.22,53.25,53.22,53.23,22250.0,52.8639,52.8937,52.8639,52.8739,22250.0
2017-12-13 11:30:00,53.23,53.25,53.19,53.21,18842.0,52.8739,52.8937,52.8341,52.854,18842.0
2017-12-13 11:35:00,53.22,53.23,53.2,53.22,14715.0,52.8639,52.8739,52.8441,52.8639,14715.0
2017-12-13 11:40:00,53.21,53.29,53.21,53.28,27945.0,52.854,52.9335,52.854,52.9235,27945.0
2017-12-13 11:45:00,53.27,53.3,53.21,53.21,26696.0,52.9136,52.9434,52.854,52.854,26696.0
2017-12-13 11:50:00,53.21,53.23,53.12,53.12,53126.0,52.854,52.8739,52.7646,52.7646,53126.0
2017-12-13 11:55:00,53.14,53.18,53.08,53.11,64339.0,52.7845,52.8242,52.7249,52.7547,64339.0
2017-12-13 12:00:00,53.11,53.15,53.09,53.12,73049.0,52.7547,52.7944,52.7348,52.7646,73049.0
2017-12-13 12:05:00,53.11,53.14,53.07,53.11,48035.0,52.7547,52.7845,52.7149,52.7547,48035.0
2017-12-13 12:10:00,53.1,53.13,53.09,53.1,16915.0,52.7447,52.7745,52.7348,52.7447,16915.0
2017-12-13 12:15:00,53.08,53.12,53.06,53.07,23138.0,52.7249,52.7646,52.705,52.7149,23138.0
2017-12-13 12:20:00,53.07,53.1,53.02,53.06,34520.0,52.7149,52.7447,52.6653,52.705,34520.0
2017-12-13 12:25:00,53.06,53.08,53.01,53.08,25038.0,52.705,52.7249,52.6554,52.7249,25038.0
2017-12-13 12:30:00,53.05,53.09,53.05,53.06,12755.0,52.6951,52.7348,52.6951,52.705,12755.0
2017-12-13 12:35:00,53.06,53.07,53.01,53.04,21849.0,52.705,52.7149,52.6554,52.6852,21849.0
2017-12-13 12:40:00,53.04,53.05,53.02,53.02,12732.0,52.6852,52.6951,52.6653,52.6653,12732.0
2017-12-13 12:45:00,53.02,53.06,53.01,53.05,18030.0,52.6653,52.705,52.6554,52.6951,18030.0
2017-12-13 12:50:00,53.06,53.07,53.04,53.04,13770.0,52.705,52.7149,52.6852,52.6852,13770.0
2017-12-13 12:55:00,53.04,53.08,53.04,53.06,16670.0,52.6852,52.7249,52.6852,52.705,16670.0
2017-12-13 13:00:00,53.05,53.17,53.05,53.15,65325.0,52.6951,52.8143,52.6951,52.7944,65325.0
2017-12-13 13:05:00,53.14,53.15,53.11,53.12,18504.0,52.7845,52.7944,52.7547,52.7646,18504.0
2017-12-13 13:10:00,53.13,53.14,53.1,53.11,30708.0,52.7745,52.7845,52.7447,52.7547,30708.0
2017-12-13 13:15:00,53.11,53.12,53.06,53.06,23326.0,52.7547,52.7646,52.705,52.705,23326.0
2017-12-13 13:20:00,53.06,53.07,53.03,53.04,36007.0,52.705,52.7149,52.6752,52.6852,36007.0
2017-12-13 13:25:00,53.05,53.06,53.03,53.03,11685.0,52.6951,52.705,52.6752,52.6752,11685.0
2017-12-13 13:30:00,53.04,53.04,52.94,53.01,81040.0,52.6852,52.6852,52.5858,52.6554,81040.0
2017-12-13 13:35:00,53.01,53.03,52.98,53.01,34630.0,52.6554,52.6752,52.6256,52.6554,34630.0
2017-12-13 13:40:00,53.01,53.05,52.98,53.01,26922.0,52.6554,52.6951,52.6256,52.6554,26922.0
2017-12-13 13:45:00,52.99,53.07,52.99,53.03,16826.0,52.6355,52.7149,52.6355,52.6752,16826.0
2017-12-13 13:50:00,53.03,53.09,53.03,53.09,17172.0,52.6752,52.7348,52.6752,52.7348,17172.0
2017-12-13 13:55:00,53.09,53.15,53.0,53.02,26735.0,52.7348,52.7944,52.6454,52.6653,26735.0
2017-12-13 14:00:00,53.04,53.33,53.04,53.13,55468.0,52.6852,52.9732,52.6852,52.7745,55468.0
2017-12-13 14:05:00,53.13,53.22,53.11,53.17,35433.0,52.7745,52.8639,52.7547,52.8143,35433.0
2017-12-13 14:10:00,53.18,53.24,53.16,53.18,24478.0,52.8242,52.8838,52.8043,52.8242,24478.0
2017-12-13 14:15:00,53.16,53.27,53.14,53.15,40477.0,52.8043,52.9136,52.7845,52.7944,40477.0
2017-12-13 14:20:00,53.18,53.19,53.12,53.14,22388.0,52.8242,52.8341,52.7646,52.7845,22388.0
2017-12-13 14:25:00,53.14,53.16,53.12,53.13,24073.0,52.7845,52.8043,52.7646,52.7745,24073.0
2017-12-13 14:30:00,53.13,53.22,53.12,53.16,19670.0,52.7745,52.8639,52.7646,52.8043,19670.0
2017-12-13 14:35:00,53.15,53.24,53.14,53.21,22071.0,52.7944,52.8838,52.7845,52.854,22071.0
2017-12-13 14:40:00,53.21,53.31,53.19,53.27,19377.0,52.854,52.9533,52.8341,52.9136,19377.0
2017-12-13 14:45:00,53.26,53.33,53.24,53.28,20502.0,52.9037,52.9732,52.8838,52.9235,20502.0
2017-12-13 14:50:00,53.27,53.33,53.27,53.3,20623.0,52.9136,52.9732,52.9136,52.9434,20623.0
2017-12-13 14:55:00,53.3,53.37,53.29,53.34,25491.0,52.9434,53.0129,52.9335,52.9831,25491.0
2017-12-13 15:00:00,53.34,53.36,53.3,53.32,29822.0,52.9831,53.003,52.9434,52.9633,29822.0
2017-12-13 15:05:00,53.32,53.33,53.23,53.23,62596.0,52.9633,52.9732,52.8739,52.8739,62596.0
2017-12-13 15:10:00,53.23,53.23,53.17,53.19,21640.0,52.8739,52.8739,52.8143,52.8341,21640.0
2017-12-13 15:15:00,53.19,53.19,53.14,53.17,39335.0,52.8341,52.8341,52.7845,52.8143,39335.0
2017-12-13 15:20:00,53.18,53.23,53.17,53.19,22182.0,52.8242,52.8739,52.8143,52.8341,22182.0
2017-12-13 15:25:00,53.2,53.21,53.16,53.16,30428.0,52.8441,52.854,52.8043,52.8043,30428.0
2017-12-13 15:30:00,53.16,53.17,53.13,53.16,35587.0,52.8043,52.8143,52.7745,52.8043,35587.0
2017-12-13 15:35:00,53.17,53.24,53.15,53.23,42290.0,52.8143,52.8838,52.7944,52.8739,42290.0
2017-12-13 15:40:00,53.23,53.27,53.21,53.22,40016.0,52.8739,52.9136,52.854,52.8639,40016.0
2017-12-13 15:45:00,53.21,53.24,53.2,53.21,75709.0,52.854,52.8838,52.8441,52.854,75709.0
2017-12-13 15:50:00,53.21,53.24,53.11,53.11,109313.0,52.854,52.8838,52.7547,52.7547,109313.0
2017-12-13 15:55:00,53.12,53.16,53.08,53.09,224421.0,52.7646,52.8043,52.7249,52.7348,224421.0
2017-12-14 09:30:00,53.02,53.1,52.66,52.67,132773.0,52.6653,52.7447,52.3077,52.3176,132773.0
2017-12-14 09:35:00,52.73,52.95,52.7,52.95,63281.0,52.3772,52.5958,52.3474,52.5958,63281.0
2017-12-14 09:40:00,52.92,53.0,52.72,52.86,55447.0,52.566,52.6454,52.3673,52.5064,55447.0
2017-12-14 09:45:00,52.83,53.12,52.82,53.11,39884.0,52.4766,52.7646,52.4666,52.7547,39884.0
2017-12-14 09:50:00,53.09,53.11,52.98,53.0,21320.0,52.7348,52.7547,52.6256,52.6454,21320.0
2017-12-14 09:55:00,53.0,53.13,53.0,53.09,10796.0,52.6454,52.7745,52.6454,52.7348,10796.0
2017-12-14 10:00:00,53.09,53.11,52.94,53.0,46069.0,52.7348,52.7547,52.5858,52.6454,46069.0
2017-12-14 10:05:00,53.0,53.07,52.98,53.06,27299.0,52.6454,52.7149,52.6256,52.705,27299.0
2017-12-14 10:10:00,53.04,53.08,52.97,53.02,21146.0,52.6852,52.7249,52.6156,52.6653,21146.0
2017-12-14 10:15:00,53.05,53.13,53.0,53.13,36642.0,52.6951,52.7745,52.6454,52.7745,36642.0
2017-12-14 10:20:00,53.11,53.14,53.05,53.08,12987.0,52.7547,52.7845,52.6951,52.7249,12987.0
2017-12-14 10:25:00,53.08,53.15,53.02,53.1,16515.0,52.7249,52.7944,52.6653,52.7447,16515.0
2017-12-14 10:30:00,53.08,53.13,53.02,53.02,21953.0,52.7249,52.7745,52.6653,52.6653,21953.0
2017-12-14 10:35:00,53.04,53.06,52.99,53.0,10996.0,52.6852,52.705,52.6355,52.6454,10996.0
2017-12-14 10:40:00,53.0,53.03,52.94,52.95,32964.0,52.6454,52.6752,52.5858,52.5958,32964.0
2017-12-14 10:45:00,52.96,53.05,52.96,53.05,20386.0,52.6057,52.6951,52.6057,52.6951,20386.0
2017-12-14 10:50:00,53.04,53.09,53.0,53.09,16288.0,52.6852,52.7348,52.6454,52.7348,16288.0
2017-12-14 10:55:00,53.08,53.16,53.07,53.16,25776.0,52.7249,52.8043,52.7149,52.8043,25776.0
2017-12-14 11:00:00,53.15,53.18,53.12,53.14,24310.0,52.7944,52.8242,52.7646,52.7845,24310.0
2017-12-14 11:05:00,53.14,53.15,53.08,53.1,26700.0,52.7845,52.7944,52.7249,52.7447,26700.0
2017-12-14 11:10:00,53.1,53.14,53.06,53.08,8033.0,52.7447,52.7845,52.705,52.7249,8033.0
2017-12-14 11:15:00,53.1,53.14,53.09,53.13,4807.0,52.7447,52.7845,52.7348,52.7745,4807.0
2017-12-14 11:20:00,53.12,53.15,53.05,53.05,10511.0,52.7646,52.7944,52.6951,52.6951,10511.0
2017-12-14 11:25:00,53.04,53.06,52.98,53.02,18988.0,52.6852,52.705,52.6256,52.6653,18988.0
2017-12-14 11:30:00,53.01,53.01,52.95,52.97,26860.0,52.6554,52.6554,52.5958,52.6156,26860.0
2017-12-14 11:35:00,52.97,52.98,52.95,52.95,23235.0,52.6156,52.6256,52.5958,52.5958,23235.0
2017-12-14 11:40:00,52.95,52.95,52.91,52.91,11890.0,52.5958,52.5958,52.556,52.556,11890.0
2017-12-14 11:45:00,52.91,52.93,52.9,52.92,15199.0,52.556,52.5759,52.5461,52.566,15199.0
2017-12-14 11:50:00,52.91,52.95,52.91,52.94,12063.0,52.556,52.5958,52.556,52.5858,12063.0
2017-12-14 11:55:00,52.93,52.96,52.86,52.87,30097.0,52.5759,52.6057,52.5064,52.5163,30097.0
2017-12-14 12:00:00,52.87,52.89,52.86,52.88,15995.0,52.5163,52.5362,52.5064,52.5262,15995.0
2017-12-14 12:05:00,52.86,52.96,52.86,52.91,31323.0,52.5064,52.6057,52.5064,52.556,31323.0
2017-12-14 12:10:00,52.91,52.95,52.88,52.94,30780.0,52.556,52.5958,52.5262,52.5858,30780.0
2017-12-14 12:15:00,52.93,52.95,52.92,52.93,19320.0,52.5759,52.5958,52.566,52.5759,19320.0
2017-12-14 12:20:00,52.93,52.93,52.89,52.91,27509.0,52.5759,52.5759,52.5362,52.556,27509.0
2017-12-14 12:25:00,52.91,52.91,52.88,52.9,24536.0,52.556,52.556,52.5262,52.5461,24536.0
2017-12-14 12:30:00,52.89,52.9,52.87,52.89,16578.0,52.5362,52.5461,52.5163,52.5362,16578.0
2017-12-14 12:35:00,52.88,52.92,52.88,52.91,25435.0,52.5262,52.566,52.5262,52.556,25435.0
2017-12-14 12:40:00,52.91,52.93,52.91,52.93,22211.0,52.556,52.5759,52.556,52.5759,22211.0
2017-12-14 12:45:00,52.92,52.93,52.91,52.91,7098.0,52.566,52.5759,52.556,52.556,7098.0
2017-12-14 12:50:00,52.91,52.92,52.89,52.9,13313.0,52.556,52.566,52.5362,52.5461,13313.0
2017-12-14 12:55:00,52.89,52.93,52.89,52.92,14414.0,52.5362,52.5759,52.5362,52.566,14414.0
2017-12-14 13:00:00,52.91,52.93,52.9,52.91,9620.0,52.556,52.5759,52.5461,52.556,9620.0
2017-12-14 13:05:00,52.92,52.93,52.88,52.88,13269.0,52.566,52.5759,52.5262,52.5262,13269.0
2017-12-14 13:10:00,52.88,52.91,52.87,52.91,18990.0,52.5262,52.556,52.5163,52.556,18990.0
2017-12-14 13:15:00,52.9,52.96,52.89,52.89,24908.0,52.5461,52.6057,52.5362,52.5362,24908.0
2017-12-14 13:20:00,52.89,52.91,52.89,52.89,17264.0,52.5362,52.556,52.5362,52.5362,17264.0
2017-12-14 13:25:00,52.9,52.9,52.83,52.87,14191.0,52.5461,52.5461,52.4766,52.5163,14191.0
2017-12-14 13:30:00,52.85,52.87,52.83,52.84,13761.0,52.4964,52.5163,52.4766,52.4865,13761.0
2017-12-14 13:35:00,52.83,52.85,52.79,52.79,27882.0,52.4766,52.4964,52.4368,52.4368,27882.0
2017-12-14 13:40:00,52.79,52.81,52.78,52.79,20351.0,52.4368,52.4567,52.4269,52.4368,20351.0
2017-12-14 13:45:00,52.8,52.82,52.79,52.79,13185.0,52.4468,52.4666,52.4368,52.4368,13185.0
2017-12-14 13:50:00,52.79,52.8,52.68,52.7,54363.0,52.4368,52.4468,52.3276,52.3474,54363.0
2017-12-14 13:55:00,52.69,52.73,52.69,52.72,44458.0,52.3375,52.3772,52.3375,52.3673,44458.0
2017-12-14 14:00:00,52.72,52.76,52.69,52.72,17660.0,52.3673,52.407,52.3375,52.3673,17660.0
2017-12-14 14:05:00,52.72,52.76,52.71,52.74,10196.0,52.3673,52.407,52.3574,52.3872,10196.0
2017-12-14 14:10:00,52.73,52.82,52.73,52.81,15302.0,52.3772,52.4666,52.3772,52.4567,15302.0
2017-12-14 14:15:00,52.8,52.84,52.77,52.8,16666.0,52.4468,52.4865,52.417,52.4468,16666.0
2017-12-14 14:20:00,52.78,52.87,52.78,52.81,14126.0,52.4269,52.5163,52.4269,52.4567,14126.0
2017-12-14 14:25:00,52.81,52.86,52.8,52.8,11707.0,52.4567,52.5064,52.4468,52.4468,11707.0
2017-12-14 14:30:00,52.8,52.87,52.8,52.84,15651.0,52.4468,52.5163,52.4468,52.4865,15651.0
2017-12-14 14:35:00,52.85,52.88,52.82,52.83,14025.0,52.4964,52.5262,52.4666,52.4766,14025.0
2017-12-14 14:40:00,52.82,52.84,52.79,52.81,15191.0,52.4666,52.4865,52.4368,52.4567,15191.0
2017-12-14 14:45:00,52.8,52.84,52.8,52.83,13684.0,52.4468,52.4865,52.4468,52.4766,13684.0
2017-12-14 14:50:00,52.83,52.83,52.8,52.8,13268.0,52.4766,52.4766,52.4468,52.4468,13268.0
2017-12-14 14:55:00,52.8,52.82,52.79,52.79,22710.0,52.4468,52.4666,52.4368,52.4368,22710.0
2017-12-14 15:00:00,52.79,52.81,52.77,52.78,17120.0,52.4368,52.4567,52.417,52.4269,17120.0
2017-12-14 15:05:00,52.79,52.79,52.74,52.75,22974.0,52.4368,52.4368,52.3872,52.3971,22974.0
2017-12-14 15:10:00,52.75,52.75,52.71,52.73,18065.0,52.3971,52.3971,52.3574,52.3772,18065.0
2017-12-14 15:15:00,52.73,52.77,52.73,52.77,34910.0,52.3772,52.417,52.3772,52.417,34910.0
2017-12-14 15:20:00,52.76,52.78,52.75,52.76,36890.0,52.407,52.4269,52.3971,52.407,36890.0
2017-12-14 15:25:00,52.76,52.78,52.74,52.78,21148.0,52.407,52.4269,52.3872,52.4269,21148.0
2017-12-14 15:30:00,52.77,52.83,52.76,52.82,34285.0,52.417,52.4766,52.407,52.4666,34285.0
2017-12-14 15:35:00,52.83,52.85,52.79,52.8,24215.0,52.4766,52.4964,52.4368,52.4468,24215.0
2017-12-14 15:40:00,52.8,52.85,52.8,52.84,33495.0,52.4468,52.4964,52.4468,52.4865,33495.0
2017-12-14 15:45:00,52.84,52.84,52.74,52.74,44889.0,52.4865,52.4865,52.3872,52.3872,44889.0
2017-12-14 15:50:00,52.74,52.75,52.7,52.74,49668.0,52.3872,52.3971,52.3474,52.3872,49668.0
2017-12-14 15:55:00,52.75,52.8,52.73,52.73,110547.0,52.3971,52.4468,52.3772,52.3772,110547.0
2017-12-15 09:30:00,52.96,53.0,52.91,52.99,973198.0,52.6057,52.6454,52.556,52.6355,973198.0
2017-12-15 09:35:00,53.0,53.19,52.99,53.13,24650.0,52.6454,52.8341,52.6355,52.7745,24650.0
2017-12-15 09:40:00,53.13,53.13,53.02,53.02,46333.0,52.7745,52.7745,52.6653,52.6653,46333.0
2017-12-15 09:45:00,53.0,53.13,52.96,53.12,24042.0,52.6454,52.7745,52.6057,52.7646,24042.0
2017-12-15 09:50:00,53.1,53.1,52.96,52.97,21938.0,52.7447,52.7447,52.6057,52.6156,21938.0
2017-12-15 09:55:00,52.97,53.03,52.89,52.98,23127.0,52.6156,52.6752,52.5362,52.6256,23127.0
2017-12-15 10:00:00,53.02,53.04,52.94,53.0,25818.0,52.6653,52.6852,52.5858,52.6454,25818.0
2017-12-15 10:05:00,53.03,53.14,53.03,53.07,27497.0,52.6752,52.7845,52.6752,52.7149,27497.0
2017-12-15 10:10:00,53.06,53.12,53.06,53.12,15375.0,52.705,52.7646,52.705,52.7646,15375.0
2017-12-15 10:15:00,53.11,53.25,53.11,53.24,23206.0,52.7547,52.8937,52.7547,52.8838,23206.0
2017-12-15 10:20:00,53.25,53.39,53.24,53.37,91349.0,52.8937,53.0328,52.8838,53.0129,91349.0
2017-12-15 10:25:00,53.34,53.39,53.3,53.39,45979.0,52.9831,53.0328,52.9434,53.0328,45979.0
2017-12-15 10:30:00,53.4,53.47,53.39,53.4,76736.0,53.0427,53.1123,53.0328,53.0427,76736.0
2017-12-15 10:35:00,53.41,53.41,53.36,53.37,21089.0,53.0527,53.0527,53.003,53.0129,21089.0
2017-12-15 10:40:00,53.37,53.4,53.26,53.28,43193.0,53.0129,53.0427,52.9037,52.9235,43193.0
2017-12-15 10:45:00,53.29,53.29,53.2,53.22,12025.0,52.9335,52.9335,52.8441,52.8639,12025.0
2017-12-15 10:50:00,53.23,53.24,53.18,53.24,8691.0,52.8739,52.8838,52.8242,52.8838,8691.0
2017-12-15 10:55:00,53.24,53.29,53.21,53.21,19675.0,52.8838,52.9335,52.854,52.854,19675.0
2017-12-15 11:00:00,53.19,53.21,53.18,53.18,14515.0,52.8341,52.854,52.8242,52.8242,14515.0
2017-12-15 11:05:00,53.18,53.18,53.13,53.15,10835.0,52.8242,52.8242,52.7745,52.7944,10835.0
2017-12-15 11:10:00,53.15,53.18,53.13,53.14,16207.0,52.7944,52.8242,52.7745,52.7845,16207.0
2017-12-15 11:15:00,53.15,53.15,53.12,53.14,14398.0,52.7944,52.7944,52.7646,52.7845,14398.0
2017-12-15 11:20:00,53.15,53.15,53.1,53.11,4875.0,52.7944,52.7944,52.7447,52.7547,4875.0
2017-12-15 11:25:00,53.11,53.19,53.1,53.18,24200.0,52.7547,52.8341,52.7447,52.8242,24200.0
2017-12-15 11:30:00,53.2,53.24,53.17,53.23,35023.0,52.8441,52.8838,52.8143,52.8739,35023.0
2017-12-15 11:35:00,53.22,53.24,53.2,53.21,31242.0,52.8639,52.8838,52.8441,52.854,31242.0
2017-12-15 11:40:00,53.21,53.23,53.2,53.2,15435.0,52.854,52.8739,52.8441,52.8441,15435.0
2017-12-15 11:45:00,53.22,53.22,53.2,53.22,13850.0,52.8639,52.8639,52.8441,52.8639,13850.0
2017-12-15 11:50:00,53.22,53.23,53.16,53.19,18347.0,52.8639,52.8739,52.8043,52.8341,18347.0
2017-12-15 11:55:00,53.19,53.22,53.19,53.19,9922.0,52.8341,52.8639,52.8341,52.8341,9922.0
2017-12-15 12:00:00,53.2,53.21,53.18,53.19,10693.0,52.8441,52.854,52.8242,52.8341,10693.0
2017-12-15 12:05:00,53.2,53.21,53.18,53.19,19290.0,52.8441,52.854,52.8242,52.8341,19290.0
2017-12-15 12:10:00,53.2,53.22,53.17,53.21,52269.0,52.8441,52.8639,52.8143,52.854,52269.0
2017-12-15 12:15:00,53.2,53.23,53.2,53.22,20515.0,52.8441,52.8739,52.8441,52.8639,20515.0
2017-12-15 12:20:00,53.23,53.23,53.21,53.21,12911.0,52.8739,52.8739,52.854,52.854,12911.0
2017-12-15 12:25:00,53.21,53.23,53.2,53.22,9549.0,52.854,52.8739,52.8441,52.8639,9549.0
2017-12-15 12:30:00,53.23,53.24,53.2,53.23,10224.0,52.8739,52.8838,52.8441,52.8739,10224.0
2017-12-15 12:35:00,53.23,53.23,53.2,53.2,11071.0,52.8739,52.8739,52.8441,52.8441,11071.0
2017-12-15 12:40:00,53.21,53.22,53.19,53.19,13765.0,52.854,52.8639,52.8341,52.8341,13765.0
2017-12-15 12:45:00,53.2,53.22,53.19,53.2,8394.0,52.8441,52.8639,52.8341,52.8441,8394.0
2017-12-15 12:50:00,53.19,53.22,53.15,53.17,11305.0,52.8341,52.8639,52.7944,52.8143,11305.0
2017-12-15 12:55:00,53.17,53.19,53.15,53.17,5267.0,52.8143,52.8341,52.7944,52.8143,5267.0
2017-12-15 13:00:00,53.16,53.19,53.15,53.15,8164.0,52.8043,52.8341,52.7944,52.7944,8164.0
2017-12-15 13:05:00,53.15,53.18,53.15,53.18,3050.0,52.7944,52.8242,52.7944,52.8242,3050.0
2017-12-15 13:10:00,53.17,53.2,53.16,53.2,11570.0,52.8143,52.8441,52.8043,52.8441,11570.0
2017-12-15 13:15:00,53.21,53.23,53.2,53.23,12176.0,52.854,52.8739,52.8441,52.8739,12176.0
2017-12-15 13:20:00,53.23,53.27,53.22,53.25,15432.0,52.8739,52.9136,52.8639,52.8937,15432.0
2017-12-15 13:25:00,53.25,53.27,53.24,53.25,8986.0,52.8937,52.9136,52.8838,52.8937,8986.0
2017-12-15 13:30:00,53.26,53.27,53.23,53.24,14346.0,52.9037,52.9136,52.8739,52.8838,14346.0
2017-12-15 13:35:00,53.24,53.25,53.22,53.22,5000.0,52.8838,52.8937,52.8639,52.8639,5000.0
2017-12-15 13:40:00,53.22,53.24,53.21,53.22,11121.0,52.8639,52.8838,52.854,52.8639,11121.0
2017-12-15 13:45:00,53.21,53.23,53.17,53.19,8750.0,52.854,52.8739,52.8143,52.8341,8750.0
2017-12-15 13:50:00,53.19,53.2,53.16,53.19,10332.0,52.8341,52.8441,52.8043,52.8341,10332.0
2017-12-15 13:55:00,53.18,53.22,53.16,53.18,45176.0,52.8242,52.8639,52.8043,52.8242,45176.0
2017-12-15 14:00:00,53.17,53.18,53.13,53.15,28841.0,52.8143,52.8242,52.7745,52.7944,28841.0
2017-12-15 14:05:00,53.15,53.16,53.11,53.11,21741.0,52.7944,52.8043,52.7547,52.7547,21741.0
2017-12-15 14:10:00,53.12,53.13,53.08,53.08,39385.0,52.7646,52.7745,52.7249,52.7249,39385.0
2017-12-15 14:15:00,53.08,53.1,53.07,53.1,23688.0,52.7249,52.7447,52.7149,52.7447,23688.0
2017-12-15 14:20:00,53.1,53.12,53.06,53.07,27984.0,52.7447,52.7646,52.705,52.7149,27984.0
2017-12-15 14:25:00,53.07,53.09,53.01,53.01,18808.0,52.7149,52.7348,52.6554,52.6554,18808.0
2017-12-15 14:30:00,53.01,53.08,53.01,53.06,12064.0,52.6554,52.7249,52.6554,52.705,12064.0
2017-12-15 14:35:00,53.04,53.09,53.03,53.07,11008.0,52.6852,52.7348,52.6752,52.7149,11008.0
2017-12-15 14:40:00,53.07,53.09,53.06,53.09,21500.0,52.7149,52.7348,52.705,52.7348,21500.0
2017-12-15 14:45:00,53.08,53.09,53.05,53.05,13177.0,52.7249,52.7348,52.6951,52.6951,13177.0
2017-12-15 14:50:00,53.06,53.09,53.03,53.04,30092.0,52.705,52.7348,52.6752,52.6852,30092.0
2017-12-15 14:55:00,53.04,53.05,53.01,53.05,36338.0,52.6852,52.6951,52.6554,52.6951,36338.0
2017-12-15 15:00:00,53.05,53.08,53.04,53.07,19115.0,52.6951,52.7249,52.6852,52.7149,19115.0
2017-12-15 15:05:00,53.08,53.08,53.06,53.07,17564.0,52.7249,52.7249,52.705,52.7149,17564.0
2017-12-15 15:10:00,53.07,53.08,53.05,53.08,35991.0,52.7149,52.7249,52.6951,52.7249,35991.0
2017-12-15 15:15:00,53.08,53.09,53.07,53.09,26681.0,52.7249,52.7348,52.7149,52.7348,26681.0
2017-12-15 15:20:00,53.09,53.09,53.06,53.06,22139.0,52.7348,52.7348,52.705,52.705,22139.0
2017-12-15 15:25:00,53.07,53.16,53.06,53.16,26460.0,52.7149,52.8043,52.705,52.8043,26460.0
2017-12-15 15:30:00,53.16,53.18,53.14,53.16,33646.0,52.8043,52.8242,52.7845,52.8043,33646.0
2017-12-15 15:35:00,53.16,53.17,53.14,53.16,38308.0,52.8043,52.8143,52.7845,52.8043,38308.0
2017-12-15 15:40:00,53.16,53.17,53.1,53.12,54572.0,52.8043,52.8143,52.7447,52.7646,54572.0
2017-12-15 15:45:00,53.11,53.12,52.99,53.0,110858.0,52.7547,52.7646,52.6355,52.6454,110858.0
2017-12-15 15:50:00,53.01,53.03,52.91,52.93,88286.0,52.6554,52.6752,52.556,52.5759,88286.0
2017-12-15 15:55:00,52.93,53.06,52.92,53.05,274560.0,52.5759,52.705,52.566,52.6951,274560.0
2017-12-18 09:30:00,52.8,53.04,52.8,52.82,90964.0,52.4468,52.6852,52.4468,52.4666,90964.0
2017-12-18 09:35:00,52.8,52.84,52.62,52.66,60315.0,52.4468,52.4865,52.268,52.3077,60315.0
2017-12-18 09:40:00,52.69,52.69,52.51,52.51,54722.0,52.3375,52.3375,52.1587,52.1587,54722.0
2017-12-18 09:45:00,52.5,52.7,52.46,52.7,101186.0,52.1488,52.3474,52.109,52.3474,101186.0
2017-12-18 09:50:00,52.71,52.71,52.62,52.65,24524.0,52.3574,52.3574,52.268,52.2978,24524.0
2017-12-18 09:55:00,52.65,52.66,52.51,52.52,147610.0,52.2978,52.3077,52.1587,52.1686,147610.0
2017-12-18 10:00:00,52.52,52.62,52.52,52.55,142123.0,52.1686,52.268,52.1686,52.1984,142123.0
2017-12-18 10:05:00,52.54,52.55,52.46,52.48,40268.0,52.1885,52.1984,52.109,52.1289,40268.0
2017-12-18 10:10:00,52.47,52.53,52.42,52.52,32219.0,52.119,52.1786,52.0693,52.1686,32219.0
2017-12-18 10:15:00,52.52,52.53,52.46,52.46,51282.0,52.1686,52.1786,52.109,52.109,51282.0
2017-12-18 10:20:00,52.47,52.55,52.47,52.51,24289.0,52.119,52.1984,52.119,52.1587,24289.0
2017-12-18 10:25:00,52.52,52.53,52.49,52.5,47804.0,52.1686,52.1786,52.1388,52.1488,47804.0
2017-12-18 10:30:00,52.5,52.52,52.43,52.51,99226.0,52.1488,52.1686,52.0792,52.1587,99226.0
2017-12-18 10:35:00,52.52,52.56,52.49,52.56,33839.0,52.1686,52.2084,52.1388,52.2084,33839.0
2017-12-18 10:40:00,52.56,52.57,52.5,52.54,22004.0,52.2084,52.2183,52.1488,52.1885,22004.0
2017-12-18 10:45:00,52.55,52.56,52.5,52.5,38179.0,52.1984,52.2084,52.1488,52.1488,38179.0
2017-12-18 10:50:00,52.51,52.54,52.5,52.51,16866.0,52.1587,52.1885,52.1488,52.1587,16866.0
2017-12-18 10:55:00,52.51,52.57,52.5,52.56,25153.0,52.1587,52.2183,52.1488,52.2084,25153.0
2017-12-18 11:00:00,52.55,52.57,52.52,52.54,23536.0,52.1984,52.2183,52.1686,52.1885,23536.0
2017-12-18 11:05:00,52.55,52.6,52.54,52.59,17226.0,52.1984,52.2481,52.1885,52.2382,17226.0
2017-12-18 11:10:00,52.57,52.58,52.52,52.52,11936.0,52.2183,52.2282,52.1686,52.1686,11936.0
2017-12-18 11:15:00,52.53,52.57,52.52,52.56,18768.0,52.1786,52.2183,52.1686,52.2084,18768.0
2017-12-18 11:20:00,52.55,52.61,52.55,52.61,18102.0,52.1984,52.258,52.1984,52.258,18102.0
2017-12-18 11:25:00,52.61,52.63,52.6,52.62,18873.0,52.258,52.2779,52.2481,52.268,18873.0
2017-12-18 11:30:00,52.62,52.66,52.58,52.59,54141.0,52.268,52.3077,52.2282,52.2382,54141.0
2017-12-18 11:35:00,52.59,52.61,52.54,52.6,76637.0,52.2382,52.258,52.1885,52.2481,76637.0
2017-12-18 11:40:00,52.6,52.6,52.55,52.55,38542.0,52.2481,52.2481,52.1984,52.1984,38542.0
2017-12-18 11:45:00,52.55,52.57,52.53,52.56,152603.0,52.1984,52.2183,52.1786,52.2084,152603.0
2017-12-18 11:50:00,52.56,52.63,52.55,52.63,43354.0,52.2084,52.2779,52.1984,52.2779,43354.0
2017-12-18 11:55:00,52.61,52.7,52.61,52.7,20035.0,52.258,52.3474,52.258,52.3474,20035.0
2017-12-18 12:00:00,52.7,52.73,52.6,52.62,27660.0,52.3474,52.3772,52.2481,52.268,27660.0
2017-12-18 12:05:00,52.63,52.66,52.6,52.66,24077.0,52.2779,52.3077,52.2481,52.3077,24077.0
2017-12-18 12:10:00,52.66,52.67,52.62,52.62,10539.0,52.3077,52.3176,52.268,52.268,10539.0
2017-12-18 12:15:00,52.64,52.65,52.6,52.63,18576.0,52.2878,52.2978,52.2481,52.2779,18576.0
2017-12-18 12:20:00,52.63,52.65,52.62,52.63,11701.0,52.2779,52.2978,52.268,52.2779,11701.0
2017-12-18 12:25:00,52.63,52.64,52.61,52.63,7926.0,52.2779,52.2878,52.258,52.2779,7926.0
2017-12-18 12:30:00,52.63,52.63,52.6,52.63,22047.0,52.2779,52.2779,52.2481,52.2779,22047.0
2017-12-18 12:35:00,52.63,52.66,52.62,52.65,22851.0,52.2779,52.3077,52.268,52.2978,22851.0
2017-12-18 12:40:00,52.66,52.66,52.61,52.63,15127.0,52.3077,52.3077,52.258,52.2779,15127.0
2017-12-18 12:45:00,52.63,52.65,52.63,52.63,13390.0,52.2779,52.2978,52.2779,52.2779,13390.0
2017-12-18 12:50:00,52.64,52.64,52.61,52.64,24851.0,52.2878,52.2878,52.258,52.2878,24851.0
2017-12-18 12:55:00,52.63,52.66,52.62,52.62,19766.0,52.2779,52.3077,52.268,52.268,19766.0
2017-12-18 13:00:00,52.63,52.65,52.62,52.65,13440.0,52.2779,52.2978,52.268,52.2978,13440.0
2017-12-18 13:05:00,52.65,52.66,52.65,52.65,8820.0,52.2978,52.3077,52.2978,52.2978,8820.0
2017-12-18 13:10:00,52.65,52.66,52.61,52.63,11432.0,52.2978,52.3077,52.258,52.2779,11432.0
2017-12-18 13:15:00,52.63,52.64,52.6,52.63,42253.0,52.2779,52.2878,52.2481,52.2779,42253.0
2017-12-18 13:20:00,52.63,52.63,52.58,52.58,15591.0,52.2779,52.2779,52.2282,52.2282,15591.0
2017-12-18 13:25:00,52.59,52.62,52.58,52.59,11409.0,52.2382,52.268,52.2282,52.2382,11409.0
2017-12-18 13:30:00,52.59,52.6,52.54,52.55,37078.0,52.2382,52.2481,52.1885,52.1984,37078.0
2017-12-18 13:35:00,52.55,52.57,52.55,52.56,17796.0,52.1984,52.2183,52.1984,52.2084,17796.0
2017-12-18 13:40:00,52.56,52.59,52.56,52.57,15971.0,52.2084,52.2382,52.2084,52.2183,15971.0
2017-12-18 13:45:00,52.57,52.59,52.56,52.57,13783.0,52.2183,52.2382,52.2084,52.2183,13783.0
2017-12-18 13:50:00,52.56,52.59,52.56,52.57,28426.0,52.2084,52.2382,52.2084,52.2183,28426.0
2017-12-18 13:55:00,52.57,52.62,52.56,52.6,21705.0,52.2183,52.268,52.2084,52.2481,21705.0
2017-12-18 14:00:00,52.59,52.6,52.58,52.59,15968.0,52.2382,52.2481,52.2282,52.2382,15968.0
2017-12-18 14:05:00,52.6,52.62,52.59,52.61,25512.0,52.2481,52.268,52.2382,52.258,25512.0
2017-12-18 14:10:00,52.61,52.62,52.6,52.62,15461.0,52.258,52.268,52.2481,52.268,15461.0
2017-12-18 14:15:00,52.61,52.62,52.59,52.62,26706.0,52.258,52.268,52.2382,52.268,26706.0
2017-12-18 14:20:00,52.62,52.65,52.59,52.62,39241.0,52.268,52.2978,52.2382,52.268,39241.0
2017-12-18 14:25:00,52.62,52.62,52.6,52.61,18935.0,52.268,52.268,52.2481,52.258,18935.0
2017-12-18 14:30:00,52.61,52.63,52.6,52.62,20133.0,52.258,52.2779,52.2481,52.268,20133.0
2017-12-18 14:35:00,52.62,52.63,52.6,52.61,15657.0,52.268,52.2779,52.2481,52.258,15657.0
2017-12-18 14:40:00,52.62,52.64,52.6,52.62,26339.0,52.268,52.2878,52.2481,52.268,26339.0
2017-12-18 14:45:00,52.62,52.64,52.6,52.63,27318.0,52.268,52.2878,52.2481,52.2779,27318.0
2017-12-18 14:50:00,52.62,52.65,52.62,52.64,22281.0,52.268,52.2978,52.268,52.2878,22281.0
2017-12-18 14:55:00,52.65,52.67,52.62,52.64,31171.0,52.2978,52.3176,52.268,52.2878,31171.0
2017-12-18 15:00:00,52.64,52.64,52.62,52.63,25988.0,52.2878,52.2878,52.268,52.2779,25988.0
2017-12-18 15:05:00,52.64,52.64,52.62,52.62,15357.0,52.2878,52.2878,52.268,52.268,15357.0
2017-12-18 15:10:00,52.62,52.65,52.61,52.65,84159.0,52.268,52.2978,52.258,52.2978,84159.0
2017-12-18 15:15:00,52.64,52.65,52.63,52.64,25303.0,52.2878,52.2978,52.2779,52.2878,25303.0
2017-12-18 15:20:00,52.63,52.64,52.62,52.63,37440.0,52.2779,52.2878,52.268,52.2779,37440.0
2017-12-18 15:25:00,52.63,52.67,52.63,52.66,81550.0,52.2779,52.3176,52.2779,52.3077,81550.0
2017-12-18 15:30:00,52.65,52.66,52.47,52.48,95262.0,52.2978,52.3077,52.119,52.1289,95262.0
2017-12-18 15:35:00,52.48,52.54,52.42,52.51,113932.0,52.1289,52.1885,52.0693,52.1587,113932.0
2017-12-18 15:40:00,52.51,52.52,52.48,52.5,75693.0,52.1587,52.1686,52.1289,52.1488,75693.0
2017-12-18 15:45:00,52.49,52.56,52.49,52.52,87873.0,52.1388,52.2084,52.1388,52.1686,87873.0
2017-12-18 15:50:00,52.53,52.57,52.5,52.57,132941.0,52.1786,52.2183,52.1488,52.2183,132941.0
2017-12-18 15:55:00,52.56,52.57,52.47,52.51,339186.0,52.2084,52.2183,52.119,52.1587,339186.0
2017-12-19 09:30:00,52.46,52.77,52.46,52.74,87590.0,52.109,52.417,52.109,52.3872,87590.0
2017-12-19 09:35:00,52.77,52.98,52.68,52.74,83058.0,52.417,52.6256,52.3276,52.3872,83058.0
2017-12-19 09:40:00,52.78,52.99,52.78,52.86,21837.0,52.4269,52.6355,52.4269,52.5064,21837.0
2017-12-19 09:45:00,52.86,52.89,52.82,52.85,81151.0,52.5064,52.5362,52.4666,52.4964,81151.0
2017-12-19 09:50:00,52.85,52.91,52.78,52.8,40265.0,52.4964,52.556,52.4269,52.4468,40265.0
2017-12-19 09:55:00,52.8,52.88,52.8,52.85,39529.0,52.4468,52.5262,52.4468,52.4964,39529.0
2017-12-19 10:00:00,52.86,52.87,52.8,52.85,79101.0,52.5064,52.5163,52.4468,52.4964,79101.0
2017-12-19 10:05:00,52.86,52.86,52.67,52.69,53331.0,52.5064,52.5064,52.3176,52.3375,53331.0
2017-12-19 10:10:00,52.69,52.77,52.65,52.77,35288.0,52.3375,52.417,52.2978,52.417,35288.0
2017-12-19 10:15:00,52.77,52.85,52.77,52.85,49075.0,52.417,52.4964,52.417,52.4964,49075.0
2017-12-19 10:20:00,52.84,52.9,52.84,52.87,57761.0,52.4865,52.5461,52.4865,52.5163,57761.0
2017-12-19 10:25:00,52.87,52.9,52.85,52.86,35525.0,52.5163,52.5461,52.4964,52.5064,35525.0
2017-12-19 10:30:00,52.86,52.91,52.85,52.9,25724.0,52.5064,52.556,52.4964,52.5461,25724.0
2017-12-19 10:35:00,52.9,52.9,52.84,52.89,61340.0,52.5461,52.5461,52.4865,52.5362,61340.0
2017-12-19 10:40:00,52.89,52.9,52.85,52.9,36398.0,52.5362,52.5461,52.4964,52.5461,36398.0
2017-12-19 10:45:00,52.9,52.95,52.88,52.95,26582.0,52.5461,52.5958,52.5262,52.5958,26582.0
2017-12-19 10:50:00,52.95,52.98,52.94,52.98,42527.0,52.5958,52.6256,52.5858,52.6256,42527.0
2017-12-19 10:55:00,52.98,53.03,52.98,53.02,70465.0,52.6256,52.6752,52.6256,52.6653,70465.0
2017-12-19 11:00:00,53.02,53.07,53.0,53.02,37719.0,52.6653,52.7149,52.6454,52.6653,37719.0
2017-12-19 11:05:00,53.01,53.03,53.0,53.02,17525.0,52.6554,52.6752,52.6454,52.6653,17525.0
2017-12-19 11:10:00,53.02,53.07,53.0,53.07,67389.0,52.6653,52.7149,52.6454,52.7149,67389.0
2017-12-19 11:15:00,53.07,53.18,53.06,53.1,74866.0,52.7149,52.8242,52.705,52.7447,74866.0
2017-12-19 11:20:00,53.11,53.12,53.1,53.11,33822.0,52.7547,52.7646,52.7447,52.7547,33822.0
2017-12-19 11:25:00,53.1,53.12,53.1,53.11,32835.0,52.7447,52.7646,52.7447,52.7547,32835.0
2017-12-19 11:30:00,53.11,53.11,53.1,53.1,22456.0,52.7547,52.7547,52.7447,52.7447,22456.0
2017-12-19 11:35:00,53.1,53.12,52.93,52.94,45074.0,52.7447,52.7646,52.5759,52.5858,45074.0
2017-12-19 11:40:00,52.94,52.95,52.76,52.85,43741.0,52.5858,52.5958,52.407,52.4964,43741.0
2017-12-19 11:45:00,52.85,52.86,52.78,52.86,32569.0,52.4964,52.5064,52.4269,52.5064,32569.0
2017-12-19 11:50:00,52.85,52.86,52.76,52.77,31323.0,52.4964,52.5064,52.407,52.417,31323.0
2017-12-19 11:55:00,52.76,52.82,52.76,52.82,37331.0,52.407,52.4666,52.407,52.4666,37331.0
2017-12-19 12:00:00,52.82,52.85,52.67,52.67,32829.0,52.4666,52.4964,52.3176,52.3176,32829.0
2017-12-19 12:05:00,52.67,52.73,52.61,52.62,20488.0,52.3176,52.3772,52.258,52.268,20488.0
2017-12-19 12:10:00,52.61,52.61,52.56,52.58,26261.0,52.258,52.258,52.2084,52.2282,26261.0
2017-12-19 12:15:00,52.58,52.59,52.55,52.56,32060.0,52.2282,52.2382,52.1984,52.2084,32060.0
2017-12-19 12:20:00,52.56,52.57,52.45,52.5,55505.0,52.2084,52.2183,52.0991,52.1488,55505.0
2017-12-19 12:25:00,52.51,52.51,52.45,52.47,40045.0,52.1587,52.1587,52.0991,52.119,40045.0
2017-12-19 12:30:00,52.47,52.5,52.43,52.43,22551.0,52.119,52.1488,52.0792,52.0792,22551.0
2017-12-19 12:35:00,52.44,52.45,52.38,52.42,23869.0,52.0892,52.0991,52.0296,52.0693,23869.0
2017-12-19 12:40:00,52.43,52.43,52.32,52.33,21514.0,52.0792,52.0792,51.97,51.9799,21514.0
2017-12-19 12:45:00,52.33,52.4,52.32,52.4,29153.0,51.9799,52.0494,51.97,52.0494,29153.0
2017-12-19 12:50:00,52.4,52.43,52.36,52.36,18108.0,52.0494,52.0792,52.0097,52.0097,18108.0
2017-12-19 12:55:00,52.36,52.36,52.29,52.31,37352.0,52.0097,52.0097,51.9402,51.96,37352.0
2017-12-19 13:00:00,52.31,52.33,52.3,52.31,45426.0,51.96,51.9799,51.9501,51.96,45426.0
2017-12-19 13:05:00,52.31,52.37,52.3,52.33,40646.0,51.96,52.0196,51.9501,51.9799,40646.0
2017-12-19 13:10:00,52.33,52.36,52.3,52.31,9521.0,51.9799,52.0097,51.9501,51.96,9521.0
2017-12-19 13:15:00,52.31,52.33,52.27,52.28,24223.0,51.96,51.9799,51.9203,51.9302,24223.0
2017-12-19 13:20:00,52.28,52.29,52.2,52.22,16630.0,51.9302,51.9402,51.8508,51.8706,16630.0
2017-12-19 13:25:00,52.22,52.25,52.2,52.21,15912.0,51.8706,51.9004,51.8508,51.8607,15912.0
2017-12-19 13:30:00,52.21,52.31,52.21,52.28,34764.0,51.8607,51.96,51.8607,51.9302,34764.0
2017-12-19 13:35:00,52.27,52.34,52.27,52.33,21230.0,51.9203,51.9898,51.9203,51.9799,21230.0
2017-12-19 13:40:00,52.33,52.35,52.3,52.3,28815.0,51.9799,51.9998,51.9501,51.9501,28815.0
2017-12-19 13:45:00,52.3,52.34,52.3,52.33,11816.0,51.9501,51.9898,51.9501,51.9799,11816.0
2017-12-19 13:50:00,52.32,52.32,52.26,52.3,15364.0,51.97,51.97,51.9104,51.9501,15364.0
2017-12-19 13:55:00,52.3,52.31,52.24,52.25,16810.0,51.9501,51.96,51.8905,51.9004,16810.0
2017-12-19 14:00:00,52.25,52.25,52.22,52.23,16635.0,51.9004,51.9004,51.8706,51.8806,16635.0
2017-12-19 14:05:00,52.23,52.28,52.2,52.21,20757.0,51.8806,51.9302,51.8508,51.8607,20757.0
2017-12-19 14:10:00,52.21,52.23,52.19,52.21,16531.0,51.8607,51.8806,51.8408,51.8607,16531.0
2017-12-19 14:15:00,52.21,52.22,52.15,52.17,28488.0,51.8607,51.8706,51.8011,51.821,28488.0
2017-12-19 14:20:00,52.16,52.21,52.16,52.21,26454.0,51.811,51.8607,51.811,51.8607,26454.0
2017-12-19 14:25:00,52.22,52.26,52.21,52.26,23681.0,51.8706,51.9104,51.8607,51.9104,23681.0
2017-12-19 14:30:00,52.25,52.26,52.19,52.21,14942.0,51.9004,51.9104,51.8408,51.8607,14942.0
2017-12-19 14:35:00,52.2,52.21,52.13,52.14,31865.0,51.8508,51.8607,51.7812,51.7912,31865.0
2017-12-19 14:40:00,52.14,52.17,52.12,52.15,39790.0,51.7912,51.821,51.7713,51.8011,39790.0
2017-12-19 14:45:00,52.15,52.16,52.07,52.11,67410.0,51.8011,51.811,51.7216,51.7614,67410.0
2017-12-19 14:50:00,52.1,52.11,52.07,52.08,33199.0,51.7514,51.7614,51.7216,51.7316,33199.0
2017-12-19 14:55:00,52.08,52.12,52.07,52.08,25378.0,51.7316,51.7713,51.7216,51.7316,25378.0
2017-12-19 15:00:00,52.08,52.09,52.05,52.05,27507.0,51.7316,51.7415,51.7018,51.7018,27507.0
2017-12-19 15:05:00,52.05,52.08,52.04,52.08,34110.0,51.7018,51.7316,51.6918,51.7316,34110.0
2017-12-19 15:10:00,52.07,52.09,52.06,52.08,33059.0,51.7216,51.7415,51.7117,51.7316,33059.0
2017-12-19 15:15:00,52.08,52.09,52.06,52.06,25996.0,51.7316,51.7415,51.7117,51.7117,25996.0
2017-12-19 15:20:00,52.06,52.06,52.01,52.03,36651.0,51.7117,51.7117,51.662,51.6819,36651.0
2017-12-19 15:25:00,52.03,52.08,52.03,52.06,66701.0,51.6819,51.7316,51.6819,51.7117,66701.0
2017-12-19 15:30:00,52.07,52.09,52.05,52.07,44549.0,51.7216,51.7415,51.7018,51.7216,44549.0
2017-12-19 15:35:00,52.07,52.09,52.05,52.07,48909.0,51.7216,51.7415,51.7018,51.7216,48909.0
2017-12-19 15:40:00,52.08,52.09,52.06,52.07,47910.0,51.7316,51.7415,51.7117,51.7216,47910.0
2017-12-19 15:45:00,52.07,52.11,52.07,52.11,73957.0,51.7216,51.7614,51.7216,51.7614,73957.0
2017-12-19 15:50:00,52.11,52.12,52.08,52.11,93602.0,51.7614,51.7713,51.7316,51.7614,93602.0
2017-12-19 15:55:00,52.11,52.11,52.02,52.05,173007.0,51.7614,51.7614,51.672,51.7018,173007.0
2017-12-20 09:30:00,52.0,52.21,51.92,52.11,480396.0,51.6521,51.8607,51.5726,51.7614,480396.0
2017-12-20 09:35:00,52.11,52.4,52.07,52.32,77569.0,51.7614,52.0494,51.7216,51.97,77569.0
2017-12-20 09:40:00,52.35,52.44,52.15,52.22,99189.0,51.9998,52.0892,51.8011,51.8706,99189.0
2017-12-20 09:45:00,52.24,52.24,52.0,52.19,72380.0,51.8905,51.8905,51.6521,51.8408,72380.0
2017-12-20 09:50:00,52.18,52.2,51.97,51.97,24011.0,51.8309,51.8508,51.6223,51.6223,24011.0
2017-12-20 09:55:00,51.98,52.07,51.97,52.05,35818.0,51.6322,51.7216,51.6223,51.7018,35818.0
2017-12-20 10:00:00,52.05,52.06,51.98,52.06,34003.0,51.7018,51.7117,51.6322,51.7117,34003.0
2017-12-20 10:05:00,52.07,52.08,52.0,52.06,30491.0,51.7216,51.7316,51.6521,51.7117,30491.0
2017-12-20 10:10:00,52.06,52.06,51.93,52.02,35227.0,51.7117,51.7117,51.5826,51.672,35227.0
2017-12-20 10:15:00,52.01,52.05,52.01,52.04,20798.0,51.662,51.7018,51.662,51.6918,20798.0
2017-12-20 10:20:00,52.04,52.06,52.01,52.02,17741.0,51.6918,51.7117,51.662,51.672,17741.0
2017-12-20 10:25:00,52.02,52.05,51.97,51.97,13721.0,51.672,51.7018,51.6223,51.6223,13721.0
2017-12-20 10:30:00,51.97,52.0,51.9,51.96,37511.0,51.6223,51.6521,51.5528,51.6124,37511.0
2017-12-20 10:35:00,51.96,51.99,51.88,51.9,44253.0,51.6124,51.6422,51.5329,51.5528,44253.0
2017-12-20 10:40:00,51.91,51.94,51.86,51.87,31840.0,51.5627,51.5925,51.513,51.523,31840.0
2017-12-20 10:45:00,51.87,51.89,51.83,51.84,37412.0,51.523,51.5428,51.4832,51.4932,37412.0
2017-12-20 10:50:00,51.83,51.9,51.82,51.89,29800.0,51.4832,51.5528,51.4733,51.5428,29800.0
2017-12-20 10:55:00,51.9,51.96,51.89,51.95,31418.0,51.5528,51.6124,51.5428,51.6024,31418.0
2017-12-20 11:00:00,51.96,51.98,51.93,51.94,14027.0,51.6124,51.6322,51.5826,51.5925,14027.0
2017-12-20 11:05:00,51.94,51.95,51.89,51.91,14812.0,51.5925,51.6024,51.5428,51.5627,14812.0
2017-12-20 11:10:00,51.91,51.91,51.84,51.85,58486.0,51.5627,51.5627,51.4932,51.5031,58486.0
2017-12-20 11:15:00,51.84,51.85,51.82,51.85,36057.0,51.4932,51.5031,51.4733,51.5031,36057.0
2017-12-20 11:20:00,51.85,51.85,51.72,51.79,57873.0,51.5031,51.5031,51.374,51.4435,57873.0
2017-12-20 11:25:00,51.79,51.84,51.77,51.82,27258.0,51.4435,51.4932,51.4236,51.4733,27258.0
2017-12-20 11:30:00,51.83,51.83,51.78,51.79,17064.0,51.4832,51.4832,51.4336,51.4435,17064.0
2017-12-20 11:35:00,51.79,51.8,51.71,51.72,23752.0,51.4435,51.4534,51.364,51.374,23752.0
2017-12-20 11:40:00,51.72,51.74,51.65,51.68,33520.0,51.374,51.3938,51.3044,51.3342,33520.0
2017-12-20 11:45:00,51.68,51.73,51.66,51.72,17434.0,51.3342,51.3839,51.3144,51.374,17434.0
2017-12-20 11:50:00,51.73,51.74,51.69,51.7,14009.0,51.3839,51.3938,51.3442,51.3541,14009.0
2017-12-20 11:55:00,51.71,51.74,51.69,51.74,15082.0,51.364,51.3938,51.3442,51.3938,15082.0
2017-12-20 12:00:00,51.73,51.74,51.69,51.73,22546.0,51.3839,51.3938,51.3442,51.3839,22546.0
2017-12-20 12:05:00,51.73,51.73,51.68,51.71,34254.0,51.3839,51.3839,51.3342,51.364,34254.0
2017-12-20 12:10:00,51.7,51.73,51.7,51.72,26628.0,51.3541,51.3839,51.3541,51.374,26628.0
2017-12-20 12:15:00,51.72,51.76,51.7,51.76,17313.0,51.374,51.4137,51.3541,51.4137,17313.0
2017-12-20 12:20:00,51.76,51.76,51.7,51.7,29731.0,51.4137,51.4137,51.3541,51.3541,29731.0
2017-12-20 12:25:00,51.69,51.69,51.53,51.54,41874.0,51.3442,51.3442,51.1853,51.1952,41874.0
2017-12-20 12:30:00,51.54,51.57,51.52,51.56,35986.0,51.1952,51.225,51.1753,51.2151,35986.0
2017-12-20 12:35:00,51.56,51.58,51.5,51.55,51027.0,51.2151,51.2349,51.1555,51.2051,51027.0
2017-12-20 12:40:00,51.55,51.58,51.53,51.58,13501.0,51.2051,51.2349,51.1853,51.2349,13501.0
2017-12-20 12:45:00,51.57,51.58,51.53,51.54,13772.0,51.225,51.2349,51.1853,51.1952,13772.0
2017-12-20 12:50:00,51.54,51.61,51.52,51.52,35849.0,51.1952,51.2647,51.1753,51.1753,35849.0
2017-12-20 12:55:00,51.52,51.53,51.44,51.52,49462.0,51.1753,51.1853,51.0959,51.1753,49462.0
2017-12-20 13:00:00,51.52,51.57,51.47,51.52,35386.0,51.1753,51.225,51.1257,51.1753,35386.0
2017-12-20 13:05:00,51.52,51.55,51.46,51.47,35116.0,51.1753,51.2051,51.1157,51.1257,35116.0
2017-12-20 13:10:00,51.48,51.48,51.38,51.39,24126.0,51.1356,51.1356,51.0363,51.0462,24126.0
2017-12-20 13:15:00,51.39,51.44,51.36,51.42,60294.0,51.0462,51.0959,51.0164,51.076,60294.0
2017-12-20 13:20:00,51.43,51.46,51.37,51.39,58698.0,51.0859,51.1157,51.0263,51.0462,58698.0
2017-12-20 13:25:00,51.4,51.41,51.33,51.34,20059.0,51.0561,51.0661,50.9866,50.9965,20059.0
2017-12-20 13:30:00,51.34,51.35,51.23,51.26,53162.0,50.9965,51.0065,50.8873,50.9171,53162.0
2017-12-20 13:35:00,51.27,51.31,51.26,51.29,32710.0,50.927,50.9667,50.9171,50.9469,32710.0
2017-12-20 13:40:00,51.28,51.32,51.28,51.28,12329.0,50.9369,50.9767,50.9369,50.9369,12329.0
2017-12-20 13:45:00,51.28,51.3,51.28,51.29,16463.0,50.9369,50.9568,50.9369,50.9469,16463.0
2017-12-20 13:50:00,51.29,51.3,51.27,51.28,15043.0,50.9469,50.9568,50.927,50.9369,15043.0
2017-12-20 13:55:00,51.28,51.28,51.21,51.23,32184.0,50.9369,50.9369,50.8674,50.8873,32184.0
2017-12-20 14:00:00,51.23,51.24,51.14,51.15,27689.0,50.8873,50.8972,50.7979,50.8078,27689.0
2017-12-20 14:05:00,51.14,51.16,51.02,51.09,176903.0,50.7979,50.8177,50.6787,50.7482,176903.0
2017-12-20 14:10:00,51.09,51.12,51.07,51.12,44975.0,50.7482,50.778,50.7283,50.778,44975.0
2017-12-20 14:15:00,51.12,51.12,51.06,51.09,50832.0,50.778,50.778,50.7184,50.7482,50832.0
2017-12-20 14:20:00,51.09,51.12,51.06,51.1,83963.0,50.7482,50.778,50.7184,50.7581,83963.0
2017-12-20 14:25:00,51.11,51.35,51.11,51.33,147066.0,50.7681,51.0065,50.7681,50.9866,147066.0
2017-12-20 14:30:00,51.33,51.41,51.29,51.33,45479.0,50.9866,51.0661,50.9469,50.9866,45479.0
2017-12-20 14:35:00,51.33,51.36,51.29,51.33,53749.0,50.9866,51.0164,50.9469,50.9866,53749.0
2017-12-20 14:40:00,51.34,51.35,51.28,51.31,30952.0,50.9965,51.0065,50.9369,50.9667,30952.0
2017-12-20 14:45:00,51.31,51.32,51.26,51.31,33212.0,50.9667,50.9767,50.9171,50.9667,33212.0
2017-12-20 14:50:00,51.29,51.31,51.19,51.23,53272.0,50.9469,50.9667,50.8475,50.8873,53272.0
2017-12-20 14:55:00,51.22,51.26,51.2,51.22,38809.0,50.8773,50.9171,50.8575,50.8773,38809.0
2017-12-20 15:00:00,51.21,51.23,51.18,51.23,37407.0,50.8674,50.8873,50.8376,50.8873,37407.0
2017-12-20 15:05:00,51.23,51.26,51.21,51.25,35038.0,50.8873,50.9171,50.8674,50.9071,35038.0
2017-12-20 15:10:00,51.25,51.29,51.24,51.26,61239.0,50.9071,50.9469,50.8972,50.9171,61239.0
2017-12-20 15:15:00,51.26,51.26,51.15,51.15,66342.0,50.9171,50.9171,50.8078,50.8078,66342.0
2017-12-20 15:20:00,51.15,51.16,51.02,51.04,114075.0,50.8078,50.8177,50.6787,50.6985,114075.0
2017-12-20 15:25:00,51.04,51.06,51.01,51.05,88836.0,50.6985,50.7184,50.6687,50.7085,88836.0
2017-12-20 15:30:00,51.05,51.06,51.02,51.03,64336.0,50.7085,50.7184,50.6787,50.6886,64336.0
2017-12-20 15:35:00,51.03,51.03,51.0,51.03,60135.0,50.6886,50.6886,50.6588,50.6886,60135.0
2017-12-20 15:40:00,51.03,51.12,51.02,51.1,78813.0,50.6886,50.778,50.6787,50.7581,78813.0
2017-12-20 15:45:00,51.1,51.19,51.08,51.19,154867.0,50.7581,50.8475,50.7383,50.8475,154867.0
2017-12-20 15:50:00,51.19,51.19,51.08,51.13,201195.0,50.8475,50.8475,50.7383,50.7879,201195.0
2017-12-20 15:55:00,51.13,51.16,51.08,51.1,355565.0,50.7879,50.8177,50.7383,50.7581,355565.0
2017-12-21 09:30:00,43.08,43.5,42.21,42.37,2609100.0,42.7918,43.209,41.9276,42.0865,2609100.0
2017-12-21 09:35:00,42.35,42.93,42.12,42.14,2532802.0,42.0667,42.6428,41.8382,41.8581,2532802.0
2017-12-21 09:40:00,42.13,42.76,41.99,42.71,2583940.0,41.8481,42.4739,41.7091,42.4243,2583940.0
2017-12-21 09:45:00,42.68,42.85,42.49,42.76,1446189.0,42.3945,42.5633,42.2057,42.4739,1446189.0
2017-12-21 09:50:00,42.75,42.79,42.22,42.3,1013818.0,42.464,42.5037,41.9375,42.017,1013818.0
2017-12-21 09:55:00,42.29,42.5,42.12,42.12,519179.0,42.0071,42.2157,41.8382,41.8382,519179.0
2017-12-21 10:00:00,42.13,42.4,42.0,42.3,815233.0,41.8481,42.1163,41.719,42.017,815233.0
2017-12-21 10:05:00,42.3,42.33,41.89,42.0,971175.0,42.017,42.0468,41.6097,41.719,971175.0
2017-12-21 10:10:00,41.97,42.01,41.61,41.89,1307393.0,41.6892,41.7289,41.3316,41.6097,1307393.0
2017-12-21 10:15:00,41.89,42.37,41.88,42.26,833585.0,41.6097,42.0865,41.5998,41.9773,833585.0
2017-12-21 10:20:00,42.26,42.51,42.25,42.49,833090.0,41.9773,42.2256,41.9673,42.2057,833090.0
2017-12-21 10:25:00,42.49,42.55,42.4,42.5,498812.0,42.2057,42.2653,42.1163,42.2157,498812.0
2017-12-21 10:30:00,42.5,42.76,42.46,42.66,633276.0,42.2157,42.4739,42.1759,42.3746,633276.0
2017-12-21 10:35:00,42.67,42.77,42.59,42.76,886794.0,42.3845,42.4839,42.3051,42.4739,886794.0
2017-12-21 10:40:00,42.75,42.78,42.7,42.75,718346.0,42.464,42.4938,42.4143,42.464,718346.0
2017-12-21 10:45:00,42.75,42.95,42.7,42.74,1079447.0,42.464,42.6627,42.4143,42.4541,1079447.0
2017-12-21 10:50:00,42.74,42.86,42.61,42.8,603284.0,42.4541,42.5733,42.3249,42.5137,603284.0
2017-12-21 10:55:00,42.8,43.0,42.71,42.99,689376.0,42.5137,42.7123,42.4243,42.7024,689376.0
2017-12-21 11:00:00,42.99,43.1,42.91,43.02,672125.0,42.7024,42.8117,42.6229,42.7322,672125.0
2017-12-21 11:05:00,43.02,43.24,42.99,43.2,922656.0,42.7322,42.9507,42.7024,42.911,922656.0
2017-12-21 11:10:00,43.18,43.35,43.15,43.19,780891.0,42.8911,43.06,42.8613,42.901,780891.0
2017-12-21 11:15:00,43.2,43.2,42.82,43.0,742604.0,42.911,42.911,42.5335,42.7123,742604.0
2017-12-21 11:20:00,43.0,43.16,42.93,43.09,545219.0,42.7123,42.8712,42.6428,42.8017,545219.0
2017-12-21 11:25:00,43.1,43.14,43.0,43.0,547204.0,42.8117,42.8514,42.7123,42.7123,547204.0
2017-12-21 11:30:00,43.0,43.14,42.93,43.07,425934.0,42.7123,42.8514,42.6428,42.7819,425934.0
2017-12-21 11:35:00,43.06,43.6,42.97,43.52,829561.0,42.7719,43.3083,42.6825,43.2288,829561.0
2017-12-21 11:40:00,43.52,43.66,43.43,43.63,528400.0,43.2288,43.3679,43.1394,43.3381,528400.0
2017-12-21 11:45:00,43.62,43.69,43.5,43.52,357560.0,43.3282,43.3977,43.209,43.2288,357560.0
2017-12-21 11:50:00,43.51,44.05,43.5,43.87,773885.0,43.2189,43.7553,43.209,43.5765,773885.0
2017-12-21 11:55:00,43.9,44.19,43.89,44.01,517133.0,43.6063,43.8944,43.5964,43.7156,517133.0
2017-12-21 12:00:00,44.01,44.02,43.59,43.79,545624.0,43.7156,43.7255,43.2984,43.497,545624.0
2017-12-21 12:05:00,43.78,44.15,43.69,44.05,413405.0,43.4871,43.8546,43.3977,43.7553,413405.0
2017-12-21 12:10:00,44.05,44.1,43.87,43.88,288259.0,43.7553,43.805,43.5765,43.5864,288259.0
2017-12-21 12:15:00,43.89,44.05,43.88,44.01,290105.0,43.5964,43.7553,43.5864,43.7156,290105.0
2017-12-21 12:20:00,44.02,44.09,43.89,43.95,259111.0,43.7255,43.795,43.5964,43.656,259111.0
2017-12-21 12:25:00,43.95,44.04,43.88,43.93,424487.0,43.656,43.7454,43.5864,43.6361,424487.0
2017-12-21 12:30:00,43.93,44.05,43.92,44.04,278920.0,43.6361,43.7553,43.6262,43.7454,278920.0
2017-12-21 12:35:00,44.04,44.16,43.96,43.98,248681.0,43.7454,43.8646,43.6659,43.6858,248681.0
2017-12-21 12:40:00,43.98,44.06,43.94,44.01,284392.0,43.6858,43.7652,43.646,43.7156,284392.0
2017-12-21 12:45:00,44.01,44.07,43.93,44.07,609512.0,43.7156,43.7752,43.6361,43.7752,609512.0
2017-12-21 12:50:00,44.07,44.3,44.04,44.3,464802.0,43.7752,44.0036,43.7454,44.0036,464802.0
2017-12-21 12:55:00,44.29,44.32,44.14,44.2,1004242.0,43.9937,44.0235,43.8447,43.9043,1004242.0
2017-12-21 13:00:00,44.2,44.25,44.16,44.19,929290.0,43.9043,43.954,43.8646,43.8944,929290.0
2017-12-21 13:05:00,44.2,44.21,43.93,43.98,524890.0,43.9043,43.9142,43.6361,43.6858,524890.0
2017-12-21 13:10:00,43.98,44.2,43.96,44.18,366009.0,43.6858,43.9043,43.6659,43.8844,366009.0
2017-12-21 13:15:00,44.19,44.2,44.04,44.05,192369.0,43.8944,43.9043,43.7454,43.7553,192369.0
2017-12-21 13:20:00,44.05,44.11,44.04,44.1,438277.0,43.7553,43.8149,43.7454,43.805,438277.0
2017-12-21 13:25:00,44.09,44.16,44.08,44.12,195736.0,43.795,43.8646,43.7851,43.8248,195736.0
2017-12-21 13:30:00,44.12,44.25,44.11,44.25,210797.0,43.8248,43.954,43.8149,43.954,210797.0
2017-12-21 13:35:00,44.25,44.27,44.11,44.13,364324.0,43.954,43.9738,43.8149,43.8348,364324.0
2017-12-21 13:40:00,44.15,44.15,44.02,44.02,243699.0,43.8546,43.8546,43.7255,43.7255,243699.0
2017-12-21 13:45:00,44.02,44.09,43.97,44.03,364201.0,43.7255,43.795,43.6758,43.7354,364201.0
2017-12-21 13:50:00,44.04,44.12,44.0,44.04,171248.0,43.7454,43.8248,43.7056,43.7454,171248.0
2017-12-21 13:55:00,44.04,44.34,44.02,44.33,323853.0,43.7454,44.0434,43.7255,44.0334,323853.0
2017-12-21 14:00:00,44.33,44.54,44.32,44.43,632729.0,44.0334,44.242,44.0235,44.1328,632729.0
2017-12-21 14:05:00,44.44,44.72,44.39,44.6,619706.0,44.1427,44.4208,44.093,44.3016,619706.0
2017-12-21 14:10:00,44.6,44.81,44.59,44.72,615572.0,44.3016,44.5102,44.2917,44.4208,615572.0
2017-12-21 14:15:00,44.72,44.75,44.54,44.7,458458.0,44.4208,44.4506,44.242,44.4009,458458.0
2017-12-21 14:20:00,44.7,44.82,44.45,44.53,382160.0,44.4009,44.5201,44.1526,44.2321,382160.0
2017-12-21 14:25:00,44.54,44.63,44.49,44.58,136204.0,44.242,44.3314,44.1924,44.2817,136204.0
2017-12-21 14:30:00,44.57,44.75,44.5,44.68,333909.0,44.2718,44.4506,44.2023,44.3811,333909.0
2017-12-21 14:35:00,44.68,44.71,44.52,44.6,204629.0,44.3811,44.4109,44.2222,44.3016,204629.0
2017-12-21 14:40:00,44.59,44.6,44.47,44.55,294199.0,44.2917,44.3016,44.1725,44.252,294199.0
2017-12-21 14:45:00,44.55,44.56,44.33,44.37,334281.0,44.252,44.2619,44.0334,44.0732,334281.0
2017-12-21 14:50:00,44.36,44.37,44.02,44.02,643657.0,44.0632,44.0732,43.7255,43.7255,643657.0
2017-12-21 14:55:00,44.02,44.12,43.96,44.07,671744.0,43.7255,43.8248,43.6659,43.7752,671744.0
2017-12-21 15:00:00,44.09,44.14,44.04,44.1,231995.0,43.795,43.8447,43.7454,43.805,231995.0
2017-12-21 15:05:00,44.1,44.1,44.0,44.0,253319.0,43.805,43.805,43.7056,43.7056,253319.0
2017-12-21 15:10:00,44.0,44.24,43.97,44.18,319536.0,43.7056,43.944,43.6758,43.8844,319536.0
2017-12-21 15:15:00,44.17,44.18,44.04,44.04,187521.0,43.8745,43.8844,43.7454,43.7454,187521.0
2017-12-21 15:20:00,44.05,44.16,44.04,44.11,213078.0,43.7553,43.8646,43.7454,43.8149,213078.0
2017-12-21 15:25:00,44.11,44.24,44.07,44.12,184602.0,43.8149,43.944,43.7752,43.8248,184602.0
2017-12-21 15:30:00,44.12,44.12,44.04,44.04,310133.0,43.8248,43.8248,43.7454,43.7454,310133.0
2017-12-21 15:35:00,44.05,44.15,44.0,44.14,282351.0,43.7553,43.8546,43.7056,43.8447,282351.0
2017-12-21 15:40:00,44.15,44.15,44.04,44.09,278500.0,43.8546,43.8546,43.7454,43.795,278500.0
2017-12-21 15:45:00,44.09,44.16,44.01,44.12,486382.0,43.795,43.8646,43.7156,43.8248,486382.0
2017-12-21 15:50:00,44.11,44.47,44.11,44.42,612857.0,43.8149,44.1725,43.8149,44.1228,612857.0
2017-12-21 15:55:00,44.42,44.51,44.21,44.48,1480678.0,44.1228,44.2122,43.9142,44.1824,1480678.0
2017-12-22 09:30:00,44.64,44.64,44.49,44.52,884445.0,44.3413,44.3413,44.1924,44.2222,884445.0
2017-12-22 09:35:00,44.52,44.58,44.36,44.42,374844.0,44.2222,44.2817,44.0632,44.1228,374844.0
2017-12-22 09:40:00,44.44,44.67,44.42,44.56,356207.0,44.1427,44.3711,44.1228,44.2619,356207.0
2017-12-22 09:45:00,44.55,44.61,44.53,44.59,154153.0,44.252,44.3115,44.2321,44.2917,154153.0
2017-12-22 09:50:00,44.59,44.62,44.53,44.6,117520.0,44.2917,44.3215,44.2321,44.3016,117520.0
2017-12-22 09:55:00,44.6,44.6,44.54,44.55,128319.0,44.3016,44.3016,44.242,44.252,128319.0
2017-12-22 10:00:00,44.55,44.6,44.55,44.59,105221.0,44.252,44.3016,44.252,44.2917,105221.0
2017-12-22 10:05:00,44.58,44.6,44.57,44.59,71880.0,44.2817,44.3016,44.2718,44.2917,71880.0
2017-12-22 10:10:00,44.59,44.7,44.57,44.66,280550.0,44.2917,44.4009,44.2718,44.3612,280550.0
2017-12-22 10:15:00,44.66,44.72,44.59,44.72,198374.0,44.3612,44.4208,44.2917,44.4208,198374.0
2017-12-22 10:20:00,44.72,44.72,44.62,44.68,154168.0,44.4208,44.4208,44.3215,44.3811,154168.0
2017-12-22 10:25:00,44.68,44.7,44.67,44.68,84386.0,44.3811,44.4009,44.3711,44.3811,84386.0
2017-12-22 10:30:00,44.67,44.68,44.62,44.66,93050.0,44.3711,44.3811,44.3215,44.3612,93050.0
2017-12-22 10:35:00,44.66,44.71,44.64,44.66,132447.0,44.3612,44.4109,44.3413,44.3612,132447.0
2017-12-22 10:40:00,44.66,44.67,44.61,44.67,98595.0,44.3612,44.3711,44.3115,44.3711,98595.0
2017-12-22 10:45:00,44.66,44.81,44.66,44.81,204302.0,44.3612,44.5102,44.3612,44.5102,204302.0
2017-12-22 10:50:00,44.8,44.92,44.79,44.88,245859.0,44.5003,44.6195,44.4903,44.5797,245859.0
2017-12-22 10:55:00,44.87,44.98,44.86,44.96,103684.0,44.5698,44.6791,44.5599,44.6592,103684.0
2017-12-22 11:00:00,44.95,45.0,44.91,45.0,154969.0,44.6493,44.6989,44.6095,44.6989,154969.0
2017-12-22 11:05:00,45.0,45.01,44.93,44.93,116713.0,44.6989,44.7089,44.6294,44.6294,116713.0
2017-12-22 11:10:00,44.93,44.94,44.81,44.82,108118.0,44.6294,44.6393,44.5102,44.5201,108118.0
2017-12-22 11:15:00,44.82,44.86,44.79,44.79,167870.0,44.5201,44.5599,44.4903,44.4903,167870.0
2017-12-22 11:20:00,44.79,44.9,44.79,44.88,128137.0,44.4903,44.5996,44.4903,44.5797,128137.0
2017-12-22 11:25:00,44.88,44.97,44.87,44.91,97085.0,44.5797,44.6691,44.5698,44.6095,97085.0
2017-12-22 11:30:00,44.92,44.95,44.9,44.9,90102.0,44.6195,44.6493,44.5996,44.5996,90102.0
2017-12-22 11:35:00,44.91,45.0,44.89,45.0,178539.0,44.6095,44.6989,44.5897,44.6989,178539.0
2017-12-22 11:40:00,45.0,45.04,44.99,45.04,142998.0,44.6989,44.7387,44.689,44.7387,142998.0
2017-12-22 11:45:00,45.03,45.07,45.0,45.07,136460.0,44.7287,44.7685,44.6989,44.7685,136460.0
2017-12-22 11:50:00,45.07,45.09,45.05,45.06,104763.0,44.7685,44.7883,44.7486,44.7585,104763.0
2017-12-22 11:55:00,45.05,45.06,45.0,45.01,113506.0,44.7486,44.7585,44.6989,44.7089,113506.0
2017-12-22 12:00:00,45.01,45.07,44.99,45.0,150107.0,44.7089,44.7685,44.689,44.6989,150107.0
2017-12-22 12:05:00,45.0,45.01,45.0,45.0,31958.0,44.6989,44.7089,44.6989,44.6989,31958.0
2017-12-22 12:10:00,45.01,45.04,45.0,45.03,87252.0,44.7089,44.7387,44.6989,44.7287,87252.0
2017-12-22 12:15:00,45.03,45.04,45.02,45.03,56863.0,44.7287,44.7387,44.7188,44.7287,56863.0
2017-12-22 12:20:00,45.03,45.08,45.02,45.07,58863.0,44.7287,44.7784,44.7188,44.7685,58863.0
2017-12-22 12:25:00,45.07,45.08,44.96,44.98,110407.0,44.7685,44.7784,44.6592,44.6791,110407.0
2017-12-22 12:30:00,44.98,44.99,44.97,44.98,83930.0,44.6791,44.689,44.6691,44.6791,83930.0
2017-12-22 12:35:00,44.98,44.99,44.96,44.97,61716.0,44.6791,44.689,44.6592,44.6691,61716.0
2017-12-22 12:40:00,44.97,44.98,44.86,44.91,131435.0,44.6691,44.6791,44.5599,44.6095,131435.0
2017-12-22 12:45:00,44.9,44.91,44.86,44.87,38498.0,44.5996,44.6095,44.5599,44.5698,38498.0
2017-12-22 12:50:00,44.87,44.88,44.74,44.74,118590.0,44.5698,44.5797,44.4407,44.4407,118590.0
2017-12-22 12:55:00,44.75,44.79,44.71,44.74,59859.0,44.4506,44.4903,44.4109,44.4407,59859.0
2017-12-22 13:00:00,44.73,44.79,44.73,44.79,62874.0,44.4307,44.4903,44.4307,44.4903,62874.0
2017-12-22 13:05:00,44.78,44.83,44.77,44.81,64433.0,44.4804,44.5301,44.4705,44.5102,64433.0
2017-12-22 13:10:00,44.82,44.86,44.78,44.8,70608.0,44.5201,44.5599,44.4804,44.5003,70608.0
2017-12-22 13:15:00,44.81,44.84,44.79,44.81,42371.0,44.5102,44.54,44.4903,44.5102,42371.0
2017-12-22 13:20:00,44.81,44.85,44.69,44.77,235353.0,44.5102,44.5499,44.391,44.4705,235353.0
2017-12-22 13:25:00,44.76,44.77,44.74,44.77,70876.0,44.4605,44.4705,44.4407,44.4705,70876.0
2017-12-22 13:30:00,44.76,44.78,44.74,44.74,82501.0,44.4605,44.4804,44.4407,44.4407,82501.0
2017-12-22 13:35:00,44.74,44.75,44.68,44.68,73166.0,44.4407,44.4506,44.3811,44.3811,73166.0
2017-12-22 13:40:00,44.69,44.7,44.66,44.66,123259.0,44.391,44.4009,44.3612,44.3612,123259.0
2017-12-22 13:45:00,44.66,44.76,44.66,44.73,160763.0,44.3612,44.4605,44.3612,44.4307,160763.0
2017-12-22 13:50:00,44.72,44.73,44.7,44.72,54570.0,44.4208,44.4307,44.4009,44.4208,54570.0
2017-12-22 13:55:00,44.72,44.76,44.72,44.75,73931.0,44.4208,44.4605,44.4208,44.4506,73931.0
2017-12-22 14:00:00,44.75,44.76,44.73,44.73,75665.0,44.4506,44.4605,44.4307,44.4307,75665.0
2017-12-22 14:05:00,44.73,44.76,44.72,44.76,73194.0,44.4307,44.4605,44.4208,44.4605,73194.0
2017-12-22 14:10:00,44.76,44.76,44.72,44.74,186544.0,44.4605,44.4605,44.4208,44.4407,186544.0
2017-12-22 14:15:00,44.75,44.76,44.74,44.75,55309.0,44.4506,44.4605,44.4407,44.4506,55309.0
2017-12-22 14:20:00,44.75,44.76,44.72,44.74,38376.0,44.4506,44.4605,44.4208,44.4407,38376.0
2017-12-22 14:25:00,44.74,44.76,44.7,44.74,104696.0,44.4407,44.4605,44.4009,44.4407,104696.0
2017-12-22 14:30:00,44.73,44.74,44.65,44.65,56540.0,44.4307,44.4407,44.3513,44.3513,56540.0
2017-12-22 14:35:00,44.65,44.66,44.59,44.59,71764.0,44.3513,44.3612,44.2917,44.2917,71764.0
2017-12-22 14:40:00,44.59,44.63,44.59,44.62,64672.0,44.2917,44.3314,44.2917,44.3215,64672.0
2017-12-22 14:45:00,44.62,44.62,44.55,44.58,66476.0,44.3215,44.3215,44.252,44.2817,66476.0
2017-12-22 14:50:00,44.59,44.62,44.58,44.61,71987.0,44.2917,44.3215,44.2817,44.3115,71987.0
2017-12-22 14:55:00,44.6,44.62,44.6,44.6,46188.0,44.3016,44.3215,44.3016,44.3016,46188.0
2017-12-22 15:00:00,44.6,44.69,44.6,44.68,74171.0,44.3016,44.391,44.3016,44.3811,74171.0
2017-12-22 15:05:00,44.68,44.72,44.67,44.72,132990.0,44.3811,44.4208,44.3711,44.4208,132990.0
2017-12-22 15:10:00,44.72,44.72,44.7,44.71,59941.0,44.4208,44.4208,44.4009,44.4109,59941.0
2017-12-22 15:15:00,44.71,44.72,44.67,44.69,90959.0,44.4109,44.4208,44.3711,44.391,90959.0
2017-12-22 15:20:00,44.67,44.69,44.5,44.65,188307.0,44.3711,44.391,44.2023,44.3513,188307.0
2017-12-22 15:25:00,44.65,44.67,44.64,44.66,56982.0,44.3513,44.3711,44.3413,44.3612,56982.0
2017-12-22 15:30:00,44.66,44.66,44.6,44.6,87661.0,44.3612,44.3612,44.3016,44.3016,87661.0
2017-12-22 15:35:00,44.6,44.62,44.6,44.61,76240.0,44.3016,44.3215,44.3016,44.3115,76240.0
2017-12-22 15:40:00,44.61,44.61,44.55,44.57,167834.0,44.3115,44.3115,44.252,44.2718,167834.0
2017-12-22 15:45:00,44.56,44.59,44.55,44.56,180898.0,44.2619,44.2917,44.252,44.2619,180898.0
2017-12-22 15:50:00,44.55,44.59,44.55,44.55,232387.0,44.252,44.2917,44.252,44.252,232387.0
2017-12-22 15:55:00,44.56,44.58,44.55,44.57,294353.0,44.2619,44.2817,44.252,44.2718,294353.0
2017-12-26 09:30:00,44.77,44.82,44.56,44.75,229334.0,44.4705,44.5201,44.2619,44.4506,229334.0
2017-12-26 09:35:00,44.75,44.93,44.74,44.8,214212.0,44.4506,44.6294,44.4407,44.5003,214212.0
2017-12-26 09:40:00,44.78,44.8,44.58,44.61,103943.0,44.4804,44.5003,44.2817,44.3115,103943.0
2017-12-26 09:45:00,44.61,44.68,44.59,44.6,115317.0,44.3115,44.3811,44.2917,44.3016,115317.0
2017-12-26 09:50:00,44.6,44.83,44.58,44.78,135813.0,44.3016,44.5301,44.2817,44.4804,135813.0
2017-12-26 09:55:00,44.78,44.95,44.78,44.95,155911.0,44.4804,44.6493,44.4804,44.6493,155911.0
2017-12-26 10:00:00,44.95,45.02,44.92,44.96,180129.0,44.6493,44.7188,44.6195,44.6592,180129.0
2017-12-26 10:05:00,44.95,44.99,44.86,44.98,120874.0,44.6493,44.689,44.5599,44.6791,120874.0
2017-12-26 10:10:00,44.98,45.06,44.88,44.88,128617.0,44.6791,44.7585,44.5797,44.5797,128617.0
2017-12-26 10:15:00,44.89,44.91,44.81,44.82,61864.0,44.5897,44.6095,44.5102,44.5201,61864.0
2017-12-26 10:20:00,44.83,44.86,44.76,44.79,78986.0,44.5301,44.5599,44.4605,44.4903,78986.0
2017-12-26 10:25:00,44.78,44.87,44.77,44.87,76978.0,44.4804,44.5698,44.4705,44.5698,76978.0
2017-12-26 10:30:00,44.86,44.87,44.74,44.74,116072.0,44.5599,44.5698,44.4407,44.4407,116072.0
2017-12-26 10:35:00,44.74,44.89,44.72,44.85,85927.0,44.4407,44.5897,44.4208,44.5499,85927.0
2017-12-26 10:40:00,44.85,44.86,44.63,44.64,97583.0,44.5499,44.5599,44.3314,44.3413,97583.0
2017-12-26 10:45:00,44.63,44.69,44.63,44.68,63167.0,44.3314,44.391,44.3314,44.3811,63167.0
2017-12-26 10:50:00,44.67,44.68,44.54,44.55,49477.0,44.3711,44.3811,44.242,44.252,49477.0
2017-12-26 10:55:00,44.54,44.63,44.54,44.6,123480.0,44.242,44.3314,44.242,44.3016,123480.0
2017-12-26 11:00:00,44.59,44.62,44.53,44.6,70330.0,44.2917,44.3215,44.2321,44.3016,70330.0
2017-12-26 11:05:00,44.6,44.61,44.56,44.57,45969.0,44.3016,44.3115,44.2619,44.2718,45969.0
2017-12-26 11:10:00,44.58,44.61,44.57,44.59,52505.0,44.2817,44.3115,44.2718,44.2917,52505.0
2017-12-26 11:15:00,44.58,44.59,44.55,44.57,58926.0,44.2817,44.2917,44.252,44.2718,58926.0
2017-12-26 11:20:00,44.58,44.61,44.54,44.55,108900.0,44.2817,44.3115,44.242,44.252,108900.0
2017-12-26 11:25:00,44.55,44.6,44.52,44.58,61928.0,44.252,44.3016,44.2222,44.2817,61928.0
2017-12-26 11:30:00,44.58,44.59,44.53,44.56,39212.0,44.2817,44.2917,44.2321,44.2619,39212.0
2017-12-26 11:35:00,44.56,44.62,44.55,44.57,55887.0,44.2619,44.3215,44.252,44.2718,55887.0
2017-12-26 11:40:00,44.57,44.63,44.55,44.61,57416.0,44.2718,44.3314,44.252,44.3115,57416.0
2017-12-26 11:45:00,44.62,44.74,44.61,44.73,69121.0,44.3215,44.4407,44.3115,44.4307,69121.0
2017-12-26 11:50:00,44.73,44.75,44.71,44.71,59604.0,44.4307,44.4506,44.4109,44.4109,59604.0
2017-12-26 11:55:00,44.71,44.72,44.65,44.66,34489.0,44.4109,44.4208,44.3513,44.3612,34489.0
2017-12-26 12:00:00,44.66,44.68,44.63,44.64,39486.0,44.3612,44.3811,44.3314,44.3413,39486.0
2017-12-26 12:05:00,44.64,44.69,44.64,44.69,17985.0,44.3413,44.391,44.3413,44.391,17985.0
2017-12-26 12:10:00,44.69,44.69,44.62,44.63,35191.0,44.391,44.391,44.3215,44.3314,35191.0
2017-12-26 12:15:00,44.63,44.72,44.63,44.72,53746.0,44.3314,44.4208,44.3314,44.4208,53746.0
2017-12-26 12:20:00,44.72,44.79,44.71,44.78,28483.0,44.4208,44.4903,44.4109,44.4804,28483.0
2017-12-26 12:25:00,44.78,44.79,44.73,44.73,42240.0,44.4804,44.4903,44.4307,44.4307,42240.0
2017-12-26 12:30:00,44.73,44.74,44.63,44.64,33352.0,44.4307,44.4407,44.3314,44.3413,33352.0
2017-12-26 12:35:00,44.64,44.67,44.64,44.65,32168.0,44.3413,44.3711,44.3413,44.3513,32168.0
2017-12-26 12:40:00,44.65,44.7,44.64,44.66,28625.0,44.3513,44.4009,44.3413,44.3612,28625.0
2017-12-26 12:45:00,44.66,44.67,44.65,44.66,26879.0,44.3612,44.3711,44.3513,44.3612,26879.0
2017-12-26 12:50:00,44.65,44.68,44.64,44.66,25591.0,44.3513,44.3811,44.3413,44.3612,25591.0
2017-12-26 12:55:00,44.66,44.66,44.59,44.6,53003.0,44.3612,44.3612,44.2917,44.3016,53003.0
2017-12-26 13:00:00,44.61,44.65,44.6,44.63,22095.0,44.3115,44.3513,44.3016,44.3314,22095.0
2017-12-26 13:05:00,44.64,44.65,44.62,44.62,25844.0,44.3413,44.3513,44.3215,44.3215,25844.0
2017-12-26 13:10:00,44.63,44.63,44.6,44.6,22327.0,44.3314,44.3314,44.3016,44.3016,22327.0
2017-12-26 13:15:00,44.6,44.61,44.56,44.56,32415.0,44.3016,44.3115,44.2619,44.2619,32415.0
2017-12-26 13:20:00,44.56,44.61,44.55,44.59,31603.0,44.2619,44.3115,44.252,44.2917,31603.0
2017-12-26 13:25:00,44.59,44.61,44.56,44.58,25309.0,44.2917,44.3115,44.2619,44.2817,25309.0
2017-12-26 13:30:00,44.58,44.61,44.57,44.6,55389.0,44.2817,44.3115,44.2718,44.3016,55389.0
2017-12-26 13:35:00,44.6,44.61,44.54,44.54,35371.0,44.3016,44.3115,44.242,44.242,35371.0
2017-12-26 13:40:00,44.54,44.56,44.5,44.55,97668.0,44.242,44.2619,44.2023,44.252,97668.0
2017-12-26 13:45:00,44.55,44.58,44.55,44.57,38172.0,44.252,44.2817,44.252,44.2718,38172.0
2017-12-26 13:50:00,44.56,44.58,44.55,44.58,25496.0,44.2619,44.2817,44.252,44.2817,25496.0
2017-12-26 13:55:00,44.58,44.59,44.56,44.57,32266.0,44.2817,44.2917,44.2619,44.2718,32266.0
2017-12-26 14:00:00,44.57,44.58,44.54,44.56,36607.0,44.2718,44.2817,44.242,44.2619,36607.0
2017-12-26 14:05:00,44.57,44.57,44.55,44.56,28997.0,44.2718,44.2718,44.252,44.2619,28997.0
2017-12-26 14:10:00,44.56,44.58,44.55,44.57,40155.0,44.2619,44.2817,44.252,44.2718,40155.0
2017-12-26 14:15:00,44.57,44.57,44.54,44.55,50533.0,44.2718,44.2718,44.242,44.252,50533.0
2017-12-26 14:20:00,44.55,44.56,44.47,44.47,57872.0,44.252,44.2619,44.1725,44.1725,57872.0
2017-12-26 14:25:00,44.48,44.5,44.47,44.5,31625.0,44.1824,44.2023,44.1725,44.2023,31625.0
2017-12-26 14:30:00,44.49,44.57,44.49,44.54,80450.0,44.1924,44.2718,44.1924,44.242,80450.0
2017-12-26 14:35:00,44.54,44.55,44.51,44.54,33096.0,44.242,44.252,44.2122,44.242,33096.0
2017-12-26 14:40:00,44.54,44.54,44.5,44.51,23725.0,44.242,44.242,44.2023,44.2122,23725.0
2017-12-26 14:45:00,44.51,44.51,44.45,44.46,45652.0,44.2122,44.2122,44.1526,44.1626,45652.0
2017-12-26 14:50:00,44.46,44.5,44.45,44.48,63536.0,44.1626,44.2023,44.1526,44.1824,63536.0
2017-12-26 14:55:00,44.48,44.52,44.47,44.49,60135.0,44.1824,44.2222,44.1725,44.1924,60135.0
2017-12-26 15:00:00,44.49,44.52,44.46,44.51,73158.0,44.1924,44.2222,44.1626,44.2122,73158.0
2017-12-26 15:05:00,44.51,44.52,44.46,44.48,65329.0,44.2122,44.2222,44.1626,44.1824,65329.0
2017-12-26 15:10:00,44.48,44.48,44.45,44.45,70972.0,44.1824,44.1824,44.1526,44.1526,70972.0
2017-12-26 15:15:00,44.46,44.46,44.37,44.38,145100.0,44.1626,44.1626,44.0732,44.0831,145100.0
2017-12-26 15:20:00,44.37,44.38,44.32,44.34,59190.0,44.0732,44.0831,44.0235,44.0434,59190.0
2017-12-26 15:25:00,44.34,44.35,44.27,44.3,111131.0,44.0434,44.0533,43.9738,44.0036,111131.0
2017-12-26 15:30:00,44.29,44.46,44.29,44.46,155319.0,43.9937,44.1626,43.9937,44.1626,155319.0
2017-12-26 15:35:00,44.45,44.52,44.43,44.48,133005.0,44.1526,44.2222,44.1328,44.1824,133005.0
2017-12-26 15:40:00,44.47,44.5,44.4,44.4,174566.0,44.1725,44.2023,44.103,44.103,174566.0
2017-12-26 15:45:00,44.4,44.44,44.39,44.44,107264.0,44.103,44.1427,44.093,44.1427,107264.0
2017-12-26 15:50:00,44.44,44.48,44.43,44.46,189488.0,44.1427,44.1824,44.1328,44.1626,189488.0
2017-12-26 15:55:00,44.46,44.5,44.41,44.45,648882.0,44.1626,44.2023,44.1129,44.1526,648882.0
2017-12-27 09:30:00,44.47,44.73,44.47,44.69,141588.0,44.1725,44.4307,44.1725,44.391,141588.0
2017-12-27 09:35:00,44.7,44.7,44.46,44.53,287432.0,44.4009,44.4009,44.1626,44.2321,287432.0
2017-12-27 09:40:00,44.52,44.78,44.51,44.63,265482.0,44.2222,44.4804,44.2122,44.3314,265482.0
2017-12-27 09:45:00,44.63,44.67,44.54,44.56,185551.0,44.3314,44.3711,44.242,44.2619,185551.0
2017-12-27 09:50:00,44.56,44.7,44.55,44.68,162933.0,44.2619,44.4009,44.252,44.3811,162933.0
2017-12-27 09:55:00,44.68,44.72,44.62,44.64,131665.0,44.3811,44.4208,44.3215,44.3413,131665.0
2017-12-27 10:00:00,44.62,44.64,44.52,44.6,121552.0,44.3215,44.3413,44.2222,44.3016,121552.0
2017-12-27 10:05:00,44.6,44.61,44.54,44.59,54049.0,44.3016,44.3115,44.242,44.2917,54049.0
2017-12-27 10:10:00,44.59,44.6,44.53,44.56,77212.0,44.2917,44.3016,44.2321,44.2619,77212.0
2017-12-27 10:15:00,44.55,44.68,44.55,44.63,192842.0,44.252,44.3811,44.252,44.3314,192842.0
2017-12-27 10:20:00,44.62,44.64,44.54,44.6,87233.0,44.3215,44.3413,44.242,44.3016,87233.0
2017-12-27 10:25:00,44.6,44.61,44.54,44.58,155553.0,44.3016,44.3115,44.242,44.2817,155553.0
2017-12-27 10:30:00,44.58,44.6,44.54,44.55,99646.0,44.2817,44.3016,44.242,44.252,99646.0
2017-12-27 10:35:00,44.55,44.55,44.47,44.48,81656.0,44.252,44.252,44.1725,44.1824,81656.0
2017-12-27 10:40:00,44.48,44.57,44.47,44.52,60782.0,44.1824,44.2718,44.1725,44.2222,60782.0
2017-12-27 10:45:00,44.51,44.6,44.5,44.58,100274.0,44.2122,44.3016,44.2023,44.2817,100274.0
2017-12-27 10:50:00,44.59,44.61,44.56,44.56,49665.0,44.2917,44.3115,44.2619,44.2619,49665.0
2017-12-27 10:55:00,44.57,44.68,44.56,44.67,95649.0,44.2718,44.3811,44.2619,44.3711,95649.0
2017-12-27 11:00:00,44.66,44.7,44.65,44.69,75265.0,44.3612,44.4009,44.3513,44.391,75265.0
2017-12-27 11:05:00,44.7,44.74,44.69,44.69,147790.0,44.4009,44.4407,44.391,44.391,147790.0
2017-12-27 11:10:00,44.69,44.76,44.68,44.7,71855.0,44.391,44.4605,44.3811,44.4009,71855.0
2017-12-27 11:15:00,44.7,44.8,44.69,44.79,81976.0,44.4009,44.5003,44.391,44.4903,81976.0
2017-12-27 11:20:00,44.79,44.89,44.78,44.87,110100.0,44.4903,44.5897,44.4804,44.5698,110100.0
2017-12-27 11:25:00,44.87,44.88,44.79,44.86,107595.0,44.5698,44.5797,44.4903,44.5599,107595.0
2017-12-27 11:30:00,44.86,44.95,44.85,44.95,88204.0,44.5599,44.6493,44.5499,44.6493,88204.0
2017-12-27 11:35:00,44.95,45.03,44.94,45.01,124591.0,44.6493,44.7287,44.6393,44.7089,124591.0
2017-12-27 11:40:00,45.01,45.02,44.88,44.89,58458.0,44.7089,44.7188,44.5797,44.5897,58458.0
2017-12-27 11:45:00,44.89,44.96,44.88,44.92,60199.0,44.5897,44.6592,44.5797,44.6195,60199.0
2017-12-27 11:50:00,44.93,44.95,44.83,44.85,58702.0,44.6294,44.6493,44.5301,44.5499,58702.0
2017-12-27 11:55:00,44.85,44.91,44.84,44.88,124240.0,44.5499,44.6095,44.54,44.5797,124240.0
2017-12-27 12:00:00,44.88,44.88,44.76,44.77,44512.0,44.5797,44.5797,44.4605,44.4705,44512.0
2017-12-27 12:05:00,44.78,44.9,44.78,44.9,86750.0,44.4804,44.5996,44.4804,44.5996,86750.0
2017-12-27 12:10:00,44.9,44.95,44.89,44.91,76115.0,44.5996,44.6493,44.5897,44.6095,76115.0
2017-12-27 12:15:00,44.91,44.93,44.87,44.9,61626.0,44.6095,44.6294,44.5698,44.5996,61626.0
2017-12-27 12:20:00,44.9,44.93,44.9,44.93,50611.0,44.5996,44.6294,44.5996,44.6294,50611.0
2017-12-27 12:25:00,44.93,44.98,44.92,44.98,117814.0,44.6294,44.6791,44.6195,44.6791,117814.0
2017-12-27 12:30:00,44.98,45.0,44.95,44.96,70684.0,44.6791,44.6989,44.6493,44.6592,70684.0
2017-12-27 12:35:00,44.96,44.96,44.86,44.88,58509.0,44.6592,44.6592,44.5599,44.5797,58509.0
2017-12-27 12:40:00,44.87,44.88,44.8,44.8,47399.0,44.5698,44.5797,44.5003,44.5003,47399.0
2017-12-27 12:45:00,44.81,44.84,44.78,44.82,41449.0,44.5102,44.54,44.4804,44.5201,41449.0
2017-12-27 12:50:00,44.82,44.83,44.78,44.79,41420.0,44.5201,44.5301,44.4804,44.4903,41420.0
2017-12-27 12:55:00,44.79,44.82,44.76,44.76,37113.0,44.4903,44.5201,44.4605,44.4605,37113.0
2017-12-27 13:00:00,44.77,44.8,44.75,44.8,48912.0,44.4705,44.5003,44.4506,44.5003,48912.0
2017-12-27 13:05:00,44.8,44.83,44.78,44.82,25270.0,44.5003,44.5301,44.4804,44.5201,25270.0
2017-12-27 13:10:00,44.82,44.83,44.78,44.79,41820.0,44.5201,44.5301,44.4804,44.4903,41820.0
2017-12-27 13:15:00,44.8,44.8,44.73,44.73,75278.0,44.5003,44.5003,44.4307,44.4307,75278.0
2017-12-27 13:20:00,44.74,44.74,44.68,44.7,68751.0,44.4407,44.4407,44.3811,44.4009,68751.0
2017-12-27 13:25:00,44.7,44.71,44.65,44.67,45250.0,44.4009,44.4109,44.3513,44.3711,45250.0
2017-12-27 13:30:00,44.68,44.68,44.64,44.68,52542.0,44.3811,44.3811,44.3413,44.3811,52542.0
2017-12-27 13:35:00,44.68,44.68,44.62,44.66,40049.0,44.3811,44.3811,44.3215,44.3612,40049.0
2017-12-27 13:40:00,44.66,44.68,44.65,44.67,31279.0,44.3612,44.3811,44.3513,44.3711,31279.0
2017-12-27 13:45:00,44.66,44.7,44.65,44.7,34045.0,44.3612,44.4009,44.3513,44.4009,34045.0
2017-12-27 13:50:00,44.7,44.74,44.69,44.71,33576.0,44.4009,44.4407,44.391,44.4109,33576.0
2017-12-27 13:55:00,44.72,44.73,44.69,44.71,44717.0,44.4208,44.4307,44.391,44.4109,44717.0
2017-12-27 14:00:00,44.7,44.71,44.65,44.69,46437.0,44.4009,44.4109,44.3513,44.391,46437.0
2017-12-27 14:05:00,44.69,44.74,44.68,44.69,35205.0,44.391,44.4407,44.3811,44.391,35205.0
2017-12-27 14:10:00,44.68,44.7,44.66,44.68,35553.0,44.3811,44.4009,44.3612,44.3811,35553.0
2017-12-27 14:15:00,44.69,44.69,44.62,44.65,41561.0,44.391,44.391,44.3215,44.3513,41561.0
2017-12-27 14:20:00,44.64,44.65,44.59,44.6,53430.0,44.3413,44.3513,44.2917,44.3016,53430.0
2017-12-27 14:25:00,44.6,44.63,44.59,44.63,41242.0,44.3016,44.3314,44.2917,44.3314,41242.0
2017-12-27 14:30:00,44.63,44.68,44.62,44.67,59142.0,44.3314,44.3811,44.3215,44.3711,59142.0
2017-12-27 14:35:00,44.66,44.69,44.63,44.63,42252.0,44.3612,44.391,44.3314,44.3314,42252.0
2017-12-27 14:40:00,44.64,44.66,44.61,44.65,58954.0,44.3413,44.3612,44.3115,44.3513,58954.0
2017-12-27 14:45:00,44.66,44.7,44.64,44.64,52437.0,44.3612,44.4009,44.3413,44.3413,52437.0
2017-12-27 14:50:00,44.65,44.68,44.63,44.66,54657.0,44.3513,44.3811,44.3314,44.3612,54657.0
2017-12-27 14:55:00,44.65,44.66,44.64,44.64,47532.0,44.3513,44.3612,44.3413,44.3413,47532.0
2017-12-27 15:00:00,44.65,44.7,44.61,44.62,111436.0,44.3513,44.4009,44.3115,44.3215,111436.0
2017-12-27 15:05:00,44.62,44.66,44.6,44.65,137959.0,44.3215,44.3612,44.3016,44.3513,137959.0
2017-12-27 15:10:00,44.65,44.66,44.6,44.61,63358.0,44.3513,44.3612,44.3016,44.3115,63358.0
2017-12-27 15:15:00,44.61,44.65,44.57,44.63,87777.0,44.3115,44.3513,44.2718,44.3314,87777.0
2017-12-27 15:20:00,44.63,44.67,44.62,44.64,56236.0,44.3314,44.3711,44.3215,44.3413,56236.0
2017-12-27 15:25:00,44.63,44.64,44.58,44.59,84808.0,44.3314,44.3413,44.2817,44.2917,84808.0
2017-12-27 15:30:00,44.59,44.6,44.58,44.59,85386.0,44.2917,44.3016,44.2817,44.2917,85386.0
2017-12-27 15:35:00,44.6,44.6,44.55,44.57,112025.0,44.3016,44.3016,44.252,44.2718,112025.0
2017-12-27 15:40:00,44.57,44.57,44.55,44.57,111802.0,44.2718,44.2718,44.252,44.2718,111802.0
2017-12-27 15:45:00,44.57,44.61,44.55,44.6,229777.0,44.2718,44.3115,44.252,44.3016,229777.0
2017-12-27 15:50:00,44.6,44.64,44.56,44.64,291194.0,44.3016,44.3413,44.2619,44.3413,291194.0
2017-12-27 15:55:00,44.64,44.68,44.63,44.67,369005.0,44.3413,44.3811,44.3314,44.3711,369005.0
2017-12-28 09:30:00,44.86,45.0,44.72,44.76,94443.0,44.5599,44.6989,44.4208,44.4605,94443.0
2017-12-28 09:35:00,44.77,44.93,44.76,44.83,68579.0,44.4705,44.6294,44.4605,44.5301,68579.0
2017-12-28 09:40:00,44.84,44.85,44.73,44.76,46510.0,44.54,44.5499,44.4307,44.4605,46510.0
2017-12-28 09:45:00,44.76,44.82,44.67,44.69,53219.0,44.4605,44.5201,44.3711,44.391,53219.0
2017-12-28 09:50:00,44.68,44.75,44.67,44.7,51197.0,44.3811,44.4506,44.3711,44.4009,51197.0
2017-12-28 09:55:00,44.69,44.73,44.63,44.7,42718.0,44.391,44.4307,44.3314,44.4009,42718.0
2017-12-28 10:00:00,44.7,44.76,44.69,44.71,42184.0,44.4009,44.4605,44.391,44.4109,42184.0
2017-12-28 10:05:00,44.71,44.75,44.7,44.72,33615.0,44.4109,44.4506,44.4009,44.4208,33615.0
2017-12-28 10:10:00,44.73,44.77,44.68,44.77,61364.0,44.4307,44.4705,44.3811,44.4705,61364.0
2017-12-28 10:15:00,44.77,44.81,44.75,44.8,42934.0,44.4705,44.5102,44.4506,44.5003,42934.0
2017-12-28 10:20:00,44.8,44.88,44.78,44.85,45420.0,44.5003,44.5797,44.4804,44.5499,45420.0
2017-12-28 10:25:00,44.84,44.87,44.77,44.8,65763.0,44.54,44.5698,44.4705,44.5003,65763.0
2017-12-28 10:30:00,44.81,44.94,44.8,44.9,127496.0,44.5102,44.6393,44.5003,44.5996,127496.0
2017-12-28 10:35:00,44.91,44.97,44.89,44.95,58576.0,44.6095,44.6691,44.5897,44.6493,58576.0
2017-12-28 10:40:00,44.95,44.98,44.88,44.91,97489.0,44.6493,44.6791,44.5797,44.6095,97489.0
2017-12-28 10:45:00,44.9,44.91,44.86,44.86,59353.0,44.5996,44.6095,44.5599,44.5599,59353.0
2017-12-28 10:50:00,44.87,44.93,44.85,44.91,34906.0,44.5698,44.6294,44.5499,44.6095,34906.0
2017-12-28 10:55:00,44.91,44.91,44.86,44.87,24648.0,44.6095,44.6095,44.5599,44.5698,24648.0
2017-12-28 11:00:00,44.87,44.93,44.87,44.9,58969.0,44.5698,44.6294,44.5698,44.5996,58969.0
2017-12-28 11:05:00,44.91,44.91,44.86,44.88,28522.0,44.6095,44.6095,44.5599,44.5797,28522.0
2017-12-28 11:10:00,44.89,44.91,44.85,44.88,88531.0,44.5897,44.6095,44.5499,44.5797,88531.0
2017-12-28 11:15:00,44.88,44.92,44.85,44.92,102116.0,44.5797,44.6195,44.5499,44.6195,102116.0
2017-12-28 11:20:00,44.92,44.97,44.85,44.97,64540.0,44.6195,44.6691,44.5499,44.6691,64540.0
2017-12-28 11:25:00,44.97,45.0,44.95,44.99,56414.0,44.6691,44.6989,44.6493,44.689,56414.0
2017-12-28 11:30:00,44.99,45.09,44.98,45.08,70126.0,44.689,44.7883,44.6791,44.7784,70126.0
2017-12-28 11:35:00,45.09,45.14,45.06,45.08,81567.0,44.7883,44.838,44.7585,44.7784,81567.0
2017-12-28 11:40:00,45.08,45.11,45.08,45.11,68826.0,44.7784,44.8082,44.7784,44.8082,68826.0
2017-12-28 11:45:00,45.11,45.17,45.11,45.15,55716.0,44.8082,44.8678,44.8082,44.8479,55716.0
2017-12-28 11:50:00,45.14,45.17,45.1,45.17,34734.0,44.838,44.8678,44.7983,44.8678,34734.0
2017-12-28 11:55:00,45.16,45.19,45.15,45.15,21718.0,44.8579,44.8877,44.8479,44.8479,21718.0
2017-12-28 12:00:00,45.15,45.16,45.12,45.16,21017.0,44.8479,44.8579,44.8181,44.8579,21017.0
2017-12-28 12:05:00,45.15,45.16,45.1,45.12,58128.0,44.8479,44.8579,44.7983,44.8181,58128.0
2017-12-28 12:10:00,45.12,45.12,45.07,45.07,49470.0,44.8181,44.8181,44.7685,44.7685,49470.0
2017-12-28 12:15:00,45.07,45.12,45.06,45.08,64717.0,44.7685,44.8181,44.7585,44.7784,64717.0
2017-12-28 12:20:00,45.07,45.08,45.06,45.07,14872.0,44.7685,44.7784,44.7585,44.7685,14872.0
2017-12-28 12:25:00,45.07,45.08,45.07,45.07,11491.0,44.7685,44.7784,44.7685,44.7685,11491.0
2017-12-28 12:30:00,45.07,45.08,45.01,45.03,42142.0,44.7685,44.7784,44.7089,44.7287,42142.0
2017-12-28 12:35:00,45.04,45.08,45.03,45.06,23249.0,44.7387,44.7784,44.7287,44.7585,23249.0
2017-12-28 12:40:00,45.05,45.06,44.95,44.95,21255.0,44.7486,44.7585,44.6493,44.6493,21255.0
2017-12-28 12:45:00,44.95,44.95,44.9,44.93,23094.0,44.6493,44.6493,44.5996,44.6294,23094.0
2017-12-28 12:50:00,44.94,44.96,44.92,44.95,26527.0,44.6393,44.6592,44.6195,44.6493,26527.0
2017-12-28 12:55:00,44.96,44.98,44.93,44.94,21235.0,44.6592,44.6791,44.6294,44.6393,21235.0
2017-12-28 13:00:00,44.94,44.98,44.92,44.95,27529.0,44.6393,44.6791,44.6195,44.6493,27529.0
2017-12-28 13:05:00,44.96,44.98,44.94,44.97,25362.0,44.6592,44.6791,44.6393,44.6691,25362.0
2017-12-28 13:10:00,44.96,44.97,44.88,44.88,39992.0,44.6592,44.6691,44.5797,44.5797,39992.0
2017-12-28 13:15:00,44.88,44.92,44.88,44.91,77174.0,44.5797,44.6195,44.5797,44.6095,77174.0
2017-12-28 13:20:00,44.91,44.92,44.89,44.9,16816.0,44.6095,44.6195,44.5897,44.5996,16816.0
2017-12-28 13:25:00,44.9,44.91,44.87,44.88,24223.0,44.5996,44.6095,44.5698,44.5797,24223.0
2017-12-28 13:30:00,44.88,44.89,44.86,44.87,20945.0,44.5797,44.5897,44.5599,44.5698,20945.0
2017-12-28 13:35:00,44.87,44.88,44.86,44.86,48730.0,44.5698,44.5797,44.5599,44.5599,48730.0
2017-12-28 13:40:00,44.87,44.87,44.83,44.83,30114.0,44.5698,44.5698,44.5301,44.5301,30114.0
2017-12-28 13:45:00,44.84,44.85,44.83,44.83,20196.0,44.54,44.5499,44.5301,44.5301,20196.0
2017-12-28 13:50:00,44.84,44.84,44.78,44.79,41802.0,44.54,44.54,44.4804,44.4903,41802.0
2017-12-28 13:55:00,44.79,44.79,44.75,44.77,28100.0,44.4903,44.4903,44.4506,44.4705,28100.0
2017-12-28 14:00:00,44.76,44.85,44.75,44.85,37787.0,44.4605,44.5499,44.4506,44.5499,37787.0
2017-12-28 14:05:00,44.85,44.87,44.84,44.87,32261.0,44.5499,44.5698,44.54,44.5698,32261.0
2017-12-28 14:10:00,44.86,44.9,44.86,44.87,26120.0,44.5599,44.5996,44.5599,44.5698,26120.0
2017-12-28 14:15:00,44.87,44.9,44.85,44.88,41492.0,44.5698,44.5996,44.5499,44.5797,41492.0
2017-12-28 14:20:00,44.89,44.89,44.87,44.87,21080.0,44.5897,44.5897,44.5698,44.5698,21080.0
2017-12-28 14:25:00,44.87,44.87,44.8,44.82,46369.0,44.5698,44.5698,44.5003,44.5201,46369.0
2017-12-28 14:30:00,44.82,44.82,44.81,44.81,10677.0,44.5201,44.5201,44.5102,44.5102,10677.0
2017-12-28 14:35:00,44.81,44.81,44.75,44.76,110857.0,44.5102,44.5102,44.4506,44.4605,110857.0
2017-12-28 14:40:00,44.76,44.79,44.72,44.73,71289.0,44.4605,44.4903,44.4208,44.4307,71289.0
2017-12-28 14:45:00,44.73,44.75,44.72,44.75,23714.0,44.4307,44.4506,44.4208,44.4506,23714.0
2017-12-28 14:50:00,44.75,44.76,44.73,44.73,32396.0,44.4506,44.4605,44.4307,44.4307,32396.0
2017-12-28 14:55:00,44.73,44.78,44.73,44.78,42159.0,44.4307,44.4804,44.4307,44.4804,42159.0
2017-12-28 15:00:00,44.79,44.8,44.76,44.77,37775.0,44.4903,44.5003,44.4605,44.4705,37775.0
2017-12-28 15:05:00,44.77,44.77,44.74,44.77,75017.0,44.4705,44.4705,44.4407,44.4705,75017.0
2017-12-28 15:10:00,44.76,44.8,44.76,44.78,43781.0,44.4605,44.5003,44.4605,44.4804,43781.0
2017-12-28 15:15:00,44.78,44.79,44.75,44.78,42762.0,44.4804,44.4903,44.4506,44.4804,42762.0
2017-12-28 15:20:00,44.78,44.8,44.78,44.8,53343.0,44.4804,44.5003,44.4804,44.5003,53343.0
2017-12-28 15:25:00,44.8,44.88,44.79,44.88,67424.0,44.5003,44.5797,44.4903,44.5797,67424.0
2017-12-28 15:30:00,44.87,44.9,44.86,44.9,33118.0,44.5698,44.5996,44.5599,44.5996,33118.0
2017-12-28 15:35:00,44.89,44.92,44.87,44.88,76105.0,44.5897,44.6195,44.5698,44.5797,76105.0
2017-12-28 15:40:00,44.87,44.88,44.82,44.83,57414.0,44.5698,44.5797,44.5201,44.5301,57414.0
2017-12-28 15:45:00,44.83,44.85,44.81,44.82,66666.0,44.5301,44.5499,44.5102,44.5201,66666.0
2017-12-28 15:50:00,44.82,44.82,44.79,44.8,115801.0,44.5201,44.5201,44.4903,44.5003,115801.0
2017-12-28 15:55:00,44.8,44.82,44.77,44.81,428364.0,44.5003,44.5201,44.4705,44.5102,428364.0
2017-12-29 09:30:00,44.85,45.0,44.61,44.7,92823.0,44.5499,44.6989,44.3115,44.4009,92823.0
2017-12-29 09:35:00,44.69,44.83,44.65,44.76,30660.0,44.391,44.5301,44.3513,44.4605,30660.0
2017-12-29 09:40:00,44.75,44.86,44.73,44.73,41142.0,44.4506,44.5599,44.4307,44.4307,41142.0
2017-12-29 09:45:00,44.72,44.77,44.68,44.74,36679.0,44.4208,44.4705,44.3811,44.4407,36679.0
2017-12-29 09:50:00,44.75,44.77,44.7,44.76,22182.0,44.4506,44.4705,44.4009,44.4605,22182.0
2017-12-29 09:55:00,44.76,44.77,44.71,44.74,34279.0,44.4605,44.4705,44.4109,44.4407,34279.0
2017-12-29 10:00:00,44.74,44.82,44.72,44.82,39024.0,44.4407,44.5201,44.4208,44.5201,39024.0
2017-12-29 10:05:00,44.83,44.83,44.75,44.79,23849.0,44.5301,44.5301,44.4506,44.4903,23849.0
2017-12-29 10:10:00,44.79,44.8,44.72,44.74,23443.0,44.4903,44.5003,44.4208,44.4407,23443.0
2017-12-29 10:15:00,44.74,44.8,44.73,44.8,29988.0,44.4407,44.5003,44.4307,44.5003,29988.0
2017-12-29 10:20:00,44.8,44.81,44.75,44.76,32231.0,44.5003,44.5102,44.4506,44.4605,32231.0
2017-12-29 10:25:00,44.75,44.77,44.72,44.73,42660.0,44.4506,44.4705,44.4208,44.4307,42660.0
2017-12-29 10:30:00,44.73,44.78,44.72,44.78,45336.0,44.4307,44.4804,44.4208,44.4804,45336.0
2017-12-29 10:35:00,44.78,44.78,44.73,44.74,46405.0,44.4804,44.4804,44.4307,44.4407,46405.0
2017-12-29 10:40:00,44.74,44.75,44.71,44.73,32893.0,44.4407,44.4506,44.4109,44.4307,32893.0
2017-12-29 10:45:00,44.73,44.74,44.69,44.71,33004.0,44.4307,44.4407,44.391,44.4109,33004.0
2017-12-29 10:50:00,44.71,44.75,44.7,44.73,32444.0,44.4109,44.4506,44.4009,44.4307,32444.0
2017-12-29 10:55:00,44.72,44.75,44.71,44.74,70388.0,44.4208,44.4506,44.4109,44.4407,70388.0
2017-12-29 11:00:00,44.75,44.75,44.71,44.72,65369.0,44.4506,44.4506,44.4109,44.4208,65369.0
2017-12-29 11:05:00,44.73,44.74,44.7,44.74,104370.0,44.4307,44.4407,44.4009,44.4407,104370.0
2017-12-29 11:10:00,44.73,44.86,44.73,44.81,126572.0,44.4307,44.5599,44.4307,44.5102,126572.0
2017-12-29 11:15:00,44.81,44.83,44.78,44.83,53217.0,44.5102,44.5301,44.4804,44.5301,53217.0
2017-12-29 11:20:00,44.82,44.83,44.78,44.8,28589.0,44.5201,44.5301,44.4804,44.5003,28589.0
2017-12-29 11:25:00,44.8,44.88,44.79,44.88,29696.0,44.5003,44.5797,44.4903,44.5797,29696.0
2017-12-29 11:30:00,44.88,44.96,44.88,44.96,33147.0,44.5797,44.6592,44.5797,44.6592,33147.0
2017-12-29 11:35:00,44.96,44.99,44.95,44.98,49357.0,44.6592,44.689,44.6493,44.6791,49357.0
2017-12-29 11:40:00,44.97,45.0,44.95,44.95,60197.0,44.6691,44.6989,44.6493,44.6493,60197.0
2017-12-29 11:45:00,44.96,44.99,44.94,44.98,18490.0,44.6592,44.689,44.6393,44.6791,18490.0
2017-12-29 11:50:00,44.98,44.99,44.93,44.94,14356.0,44.6791,44.689,44.6294,44.6393,14356.0
2017-12-29 11:55:00,44.95,44.96,44.93,44.96,23043.0,44.6493,44.6592,44.6294,44.6592,23043.0
2017-12-29 12:00:00,44.95,44.96,44.91,44.92,48602.0,44.6493,44.6592,44.6095,44.6195,48602.0
2017-12-29 12:05:00,44.93,44.93,44.89,44.89,36764.0,44.6294,44.6294,44.5897,44.5897,36764.0
2017-12-29 12:10:00,44.89,44.89,44.84,44.85,37496.0,44.5897,44.5897,44.54,44.5499,37496.0
2017-12-29 12:15:00,44.84,44.86,44.81,44.85,52902.0,44.54,44.5599,44.5102,44.5499,52902.0
2017-12-29 12:20:00,44.85,44.86,44.82,44.84,29528.0,44.5499,44.5599,44.5201,44.54,29528.0
2017-12-29 12:25:00,44.83,44.84,44.81,44.81,25065.0,44.5301,44.54,44.5102,44.5102,25065.0
2017-12-29 12:30:00,44.81,44.82,44.79,44.8,23440.0,44.5102,44.5201,44.4903,44.5003,23440.0
2017-12-29 12:35:00,44.81,44.83,44.79,44.8,42963.0,44.5102,44.5301,44.4903,44.5003,42963.0
2017-12-29 12:40:00,44.8,44.81,44.77,44.78,19382.0,44.5003,44.5102,44.4705,44.4804,19382.0
2017-12-29 12:45:00,44.78,44.81,44.77,44.8,20803.0,44.4804,44.5102,44.4705,44.5003,20803.0
2017-12-29 12:50:00,44.79,44.83,44.79,44.8,15682.0,44.4903,44.5301,44.4903,44.5003,15682.0
2017-12-29 12:55:00,44.8,44.81,44.79,44.79,16810.0,44.5003,44.5102,44.4903,44.4903,16810.0
2017-12-29 13:00:00,44.79,44.79,44.75,44.78,49166.0,44.4903,44.4903,44.4506,44.4804,49166.0
2017-12-29 13:05:00,44.78,44.8,44.75,44.78,36220.0,44.4804,44.5003,44.4506,44.4804,36220.0
2017-12-29 13:10:00,44.77,44.78,44.76,44.77,13268.0,44.4705,44.4804,44.4605,44.4705,13268.0
2017-12-29 13:15:00,44.77,44.8,44.76,44.8,28689.0,44.4705,44.5003,44.4605,44.5003,28689.0
2017-12-29 13:20:00,44.8,44.8,44.78,44.79,12323.0,44.5003,44.5003,44.4804,44.4903,12323.0
2017-12-29 13:25:00,44.79,44.81,44.76,44.76,29772.0,44.4903,44.5102,44.4605,44.4605,29772.0
2017-12-29 13:30:00,44.76,44.78,44.74,44.75,32824.0,44.4605,44.4804,44.4407,44.4506,32824.0
2017-12-29 13:35:00,44.76,44.77,44.75,44.76,15389.0,44.4605,44.4705,44.4506,44.4605,15389.0
2017-12-29 13:40:00,44.76,44.78,44.73,44.74,19857.0,44.4605,44.4804,44.4307,44.4407,19857.0
2017-12-29 13:45:00,44.75,44.75,44.73,44.73,12331.0,44.4506,44.4506,44.4307,44.4307,12331.0
2017-12-29 13:50:00,44.74,44.74,44.7,44.71,43153.0,44.4407,44.4407,44.4009,44.4109,43153.0
2017-12-29 13:55:00,44.71,44.72,44.68,44.69,27788.0,44.4109,44.4208,44.3811,44.391,27788.0
2017-12-29 14:00:00,44.69,44.69,44.63,44.66,33927.0,44.391,44.391,44.3314,44.3612,33927.0
2017-12-29 14:05:00,44.66,44.67,44.63,44.64,19057.0,44.3612,44.3711,44.3314,44.3413,19057.0
2017-12-29 14:10:00,44.64,44.65,44.6,44.63,50179.0,44.3413,44.3513,44.3016,44.3314,50179.0
2017-12-29 14:15:00,44.63,44.68,44.61,44.65,24370.0,44.3314,44.3811,44.3115,44.3513,24370.0
2017-12-29 14:20:00,44.64,44.68,44.63,44.68,17161.0,44.3413,44.3811,44.3314,44.3811,17161.0
2017-12-29 14:25:00,44.68,44.7,44.65,44.66,23137.0,44.3811,44.4009,44.3513,44.3612,23137.0
2017-12-29 14:30:00,44.66,44.69,44.64,44.64,45868.0,44.3612,44.391,44.3413,44.3413,45868.0
2017-12-29 14:35:00,44.65,44.67,44.64,44.66,7825.0,44.3513,44.3711,44.3413,44.3612,7825.0
2017-12-29 14:40:00,44.66,44.68,44.63,44.66,16910.0,44.3612,44.3811,44.3314,44.3612,16910.0
2017-12-29 14:45:00,44.66,44.67,44.64,44.65,17915.0,44.3612,44.3711,44.3413,44.3513,17915.0
2017-12-29 14:50:00,44.65,44.7,44.63,44.69,74446.0,44.3513,44.4009,44.3314,44.391,74446.0
2017-12-29 14:55:00,44.69,44.73,44.68,44.73,75799.0,44.391,44.4307,44.3811,44.4307,75799.0
2017-12-29 15:00:00,44.73,44.74,44.7,44.71,42864.0,44.4307,44.4407,44.4009,44.4109,42864.0
2017-12-29 15:05:00,44.71,44.77,44.7,44.77,43284.0,44.4109,44.4705,44.4009,44.4705,43284.0
2017-12-29 15:10:00,44.77,44.81,44.75,44.8,36703.0,44.4705,44.5102,44.4506,44.5003,36703.0
2017-12-29 15:15:00,44.8,44.84,44.79,44.79,39306.0,44.5003,44.54,44.4903,44.4903,39306.0
2017-12-29 15:20:00,44.79,44.82,44.78,44.8,45366.0,44.4903,44.5201,44.4804,44.5003,45366.0
2017-12-29 15:25:00,44.8,44.86,44.8,44.84,37480.0,44.5003,44.5599,44.5003,44.54,37480.0
2017-12-29 15:30:00,44.84,44.85,44.82,44.82,53962.0,44.54,44.5499,44.5201,44.5201,53962.0
2017-12-29 15:35:00,44.82,44.83,44.79,44.8,53611.0,44.5201,44.5301,44.4903,44.5003,53611.0
2017-12-29 15:40:00,44.8,44.83,44.78,44.81,69450.0,44.5003,44.5301,44.4804,44.5102,69450.0
2017-12-29 15:45:00,44.81,44.85,44.8,44.85,83578.0,44.5102,44.5499,44.5003,44.5499,83578.0
2017-12-29 15:50:00,44.85,44.91,44.84,44.87,127910.0,44.5499,44.6095,44.54,44.5698,127910.0
2017-12-29 15:55:00,44.87,44.9,44.82,44.83,353973.0,44.5698,44.5996,44.5201,44.5301,353973.0
2018-01-02 09:30:00,44.34,44.34,43.68,43.77,460237.0,44.0434,44.0434,43.3878,43.4772,460237.0
2018-01-02 09:35:00,43.76,43.91,43.48,43.85,281407.0,43.4672,43.6162,43.1891,43.5566,281407.0
2018-01-02 09:40:00,43.85,44.03,43.73,43.98,225786.0,43.5566,43.7354,43.4374,43.6858,225786.0
2018-01-02 09:45:00,44.0,44.0,43.69,43.74,156022.0,43.7056,43.7056,43.3977,43.4474,156022.0
2018-01-02 09:50:00,43.76,43.89,43.71,43.8,173614.0,43.4672,43.5964,43.4176,43.507,173614.0
2018-01-02 09:55:00,43.8,43.98,43.77,43.97,118377.0,43.507,43.6858,43.4772,43.6758,118377.0
2018-01-02 10:00:00,43.97,44.09,43.93,43.96,286637.0,43.6758,43.795,43.6361,43.6659,286637.0
2018-01-02 10:05:00,43.95,44.03,43.87,44.03,70242.0,43.656,43.7354,43.5765,43.7354,70242.0
2018-01-02 10:10:00,44.03,44.04,43.98,44.02,57555.0,43.7354,43.7454,43.6858,43.7255,57555.0
2018-01-02 10:15:00,44.02,44.13,44.01,44.06,84452.0,43.7255,43.8348,43.7156,43.7652,84452.0
2018-01-02 10:20:00,44.07,44.17,44.06,44.09,50556.0,43.7752,43.8745,43.7652,43.795,50556.0
2018-01-02 10:25:00,44.09,44.1,44.03,44.07,68127.0,43.795,43.805,43.7354,43.7752,68127.0
2018-01-02 10:30:00,44.07,44.19,44.03,44.19,109126.0,43.7752,43.8944,43.7354,43.8944,109126.0
2018-01-02 10:35:00,44.2,44.28,44.16,44.28,85056.0,43.9043,43.9838,43.8646,43.9838,85056.0
2018-01-02 10:40:00,44.29,44.37,44.26,44.28,57000.0,43.9937,44.0732,43.9639,43.9838,57000.0
2018-01-02 10:45:00,44.27,44.34,44.22,44.23,65193.0,43.9738,44.0434,43.9242,43.9341,65193.0
2018-01-02 10:50:00,44.22,44.24,44.17,44.22,57197.0,43.9242,43.944,43.8745,43.9242,57197.0
2018-01-02 10:55:00,44.22,44.28,44.22,44.27,42691.0,43.9242,43.9838,43.9242,43.9738,42691.0
2018-01-02 11:00:00,44.27,44.29,44.19,44.19,72133.0,43.9738,43.9937,43.8944,43.8944,72133.0
2018-01-02 11:05:00,44.19,44.19,44.1,44.13,62691.0,43.8944,43.8944,43.805,43.8348,62691.0
2018-01-02 11:10:00,44.13,44.14,44.06,44.09,64835.0,43.8348,43.8447,43.7652,43.795,64835.0
2018-01-02 11:15:00,44.1,44.11,44.05,44.07,50768.0,43.805,43.8149,43.7553,43.7752,50768.0
2018-01-02 11:20:00,44.08,44.12,44.0,44.09,50030.0,43.7851,43.8248,43.7056,43.795,50030.0
2018-01-02 11:25:00,44.09,44.09,44.0,44.05,62224.0,43.795,43.795,43.7056,43.7553,62224.0
2018-01-02 11:30:00,44.05,44.11,44.0,44.02,62765.0,43.7553,43.8149,43.7056,43.7255,62765.0
2018-01-02 11:35:00,44.02,44.07,43.92,44.04,65186.0,43.7255,43.7752,43.6262,43.7454,65186.0
2018-01-02 11:40:00,44.03,44.08,43.99,44.01,72814.0,43.7354,43.7851,43.6957,43.7156,72814.0
2018-01-02 11:45:00,44.01,44.06,43.98,44.05,91662.0,43.7156,43.7652,43.6858,43.7553,91662.0
2018-01-02 11:50:00,44.05,44.12,44.03,44.12,38675.0,43.7553,43.8248,43.7354,43.8248,38675.0
2018-01-02 11:55:00,44.11,44.25,44.09,44.25,73308.0,43.8149,43.954,43.795,43.954,73308.0
2018-01-02 12:00:00,44.25,44.27,44.17,44.19,52412.0,43.954,43.9738,43.8745,43.8944,52412.0
2018-01-02 12:05:00,44.19,44.28,44.18,44.25,56243.0,43.8944,43.9838,43.8844,43.954,56243.0
2018-01-02 12:10:00,44.25,44.45,44.23,44.42,105818.0,43.954,44.1526,43.9341,44.1228,105818.0
2018-01-02 12:15:00,44.42,44.53,44.37,44.45,121598.0,44.1228,44.2321,44.0732,44.1526,121598.0
2018-01-02 12:20:00,44.45,44.52,44.4,44.41,166304.0,44.1526,44.2222,44.103,44.1129,166304.0
2018-01-02 12:25:00,44.42,44.47,44.36,44.43,36009.0,44.1228,44.1725,44.0632,44.1328,36009.0
2018-01-02 12:30:00,44.43,44.43,44.35,44.36,40354.0,44.1328,44.1328,44.0533,44.0632,40354.0
2018-01-02 12:35:00,44.36,44.37,44.22,44.33,118287.0,44.0632,44.0732,43.9242,44.0334,118287.0
2018-01-02 12:40:00,44.33,44.34,44.25,44.31,53485.0,44.0334,44.0434,43.954,44.0136,53485.0
2018-01-02 12:45:00,44.32,44.32,44.23,44.23,52307.0,44.0235,44.0235,43.9341,43.9341,52307.0
2018-01-02 12:50:00,44.24,44.24,44.18,44.24,37371.0,43.944,43.944,43.8844,43.944,37371.0
2018-01-02 12:55:00,44.24,44.26,44.14,44.17,49289.0,43.944,43.9639,43.8447,43.8745,49289.0
2018-01-02 13:00:00,44.18,44.2,44.13,44.18,28539.0,43.8844,43.9043,43.8348,43.8844,28539.0
2018-01-02 13:05:00,44.2,44.2,44.12,44.12,23629.0,43.9043,43.9043,43.8248,43.8248,23629.0
2018-01-02 13:10:00,44.13,44.16,44.1,44.12,35908.0,43.8348,43.8646,43.805,43.8248,35908.0
2018-01-02 13:15:00,44.11,44.11,44.05,44.09,44821.0,43.8149,43.8149,43.7553,43.795,44821.0
2018-01-02 13:20:00,44.09,44.12,44.04,44.07,32247.0,43.795,43.8248,43.7454,43.7752,32247.0
2018-01-02 13:25:00,44.07,44.12,44.05,44.09,31183.0,43.7752,43.8248,43.7553,43.795,31183.0
2018-01-02 13:30:00,44.09,44.13,44.06,44.09,41127.0,43.795,43.8348,43.7652,43.795,41127.0
2018-01-02 13:35:00,44.09,44.19,44.08,44.19,38946.0,43.795,43.8944,43.7851,43.8944,38946.0
2018-01-02 13:40:00,44.18,44.21,44.14,44.21,39598.0,43.8844,43.9142,43.8447,43.9142,39598.0
2018-01-02 13:45:00,44.2,44.22,44.15,44.19,27838.0,43.9043,43.9242,43.8546,43.8944,27838.0
2018-01-02 13:50:00,44.19,44.23,44.19,44.21,34660.0,43.8944,43.9341,43.8944,43.9142,34660.0
2018-01-02 13:55:00,44.22,44.24,44.19,44.22,22301.0,43.9242,43.944,43.8944,43.9242,22301.0
2018-01-02 14:00:00,44.22,44.22,44.15,44.17,29899.0,43.9242,43.9242,43.8546,43.8745,29899.0
2018-01-02 14:05:00,44.17,44.2,44.14,44.15,28529.0,43.8745,43.9043,43.8447,43.8546,28529.0
2018-01-02 14:10:00,44.16,44.28,44.16,44.25,28856.0,43.8646,43.9838,43.8646,43.954,28856.0
2018-01-02 14:15:00,44.24,44.31,44.22,44.25,40691.0,43.944,44.0136,43.9242,43.954,40691.0
2018-01-02 14:20:00,44.25,44.26,44.18,44.2,62321.0,43.954,43.9639,43.8844,43.9043,62321.0
2018-01-02 14:25:00,44.21,44.21,44.17,44.2,36673.0,43.9142,43.9142,43.8745,43.9043,36673.0
2018-01-02 14:30:00,44.21,44.23,44.13,44.16,71409.0,43.9142,43.9341,43.8348,43.8646,71409.0
2018-01-02 14:35:00,44.17,44.18,44.11,44.12,27340.0,43.8745,43.8844,43.8149,43.8248,27340.0
2018-01-02 14:40:00,44.11,44.15,44.08,44.15,48310.0,43.8149,43.8546,43.7851,43.8546,48310.0
2018-01-02 14:45:00,44.15,44.18,44.12,44.15,26431.0,43.8546,43.8844,43.8248,43.8546,26431.0
2018-01-02 14:50:00,44.15,44.15,44.11,44.11,47207.0,43.8546,43.8546,43.8149,43.8149,47207.0
2018-01-02 14:55:00,44.12,44.21,44.11,44.21,64301.0,43.8248,43.9142,43.8149,43.9142,64301.0
2018-01-02 15:00:00,44.2,44.39,44.2,44.38,167127.0,43.9043,44.093,43.9043,44.0831,167127.0
2018-01-02 15:05:00,44.38,44.44,44.37,44.4,114345.0,44.0831,44.1427,44.0732,44.103,114345.0
2018-01-02 15:10:00,44.4,44.41,44.33,44.34,88500.0,44.103,44.1129,44.0334,44.0434,88500.0
2018-01-02 15:15:00,44.34,44.37,44.33,44.37,60811.0,44.0434,44.0732,44.0334,44.0732,60811.0
2018-01-02 15:20:00,44.37,44.38,44.3,44.32,73477.0,44.0732,44.0831,44.0036,44.0235,73477.0
2018-01-02 15:25:00,44.32,44.33,44.26,44.27,67717.0,44.0235,44.0334,43.9639,43.9738,67717.0
2018-01-02 15:30:00,44.27,44.27,44.21,44.23,54511.0,43.9738,43.9738,43.9142,43.9341,54511.0
2018-01-02 15:35:00,44.23,44.31,44.22,44.3,87159.0,43.9341,44.0136,43.9242,44.0036,87159.0
2018-01-02 15:40:00,44.3,44.3,44.23,44.26,95704.0,44.0036,44.0036,43.9341,43.9639,95704.0
2018-01-02 15:45:00,44.27,44.31,44.26,44.3,128158.0,43.9738,44.0136,43.9639,44.0036,128158.0
2018-01-02 15:50:00,44.3,44.42,44.3,44.42,219183.0,44.0036,44.1228,44.0036,44.1228,219183.0
2018-01-02 15:55:00,44.42,44.49,44.41,44.48,549315.0,44.1228,44.1924,44.1129,44.1824,549315.0
2018-01-03 09:30:00,44.32,44.66,44.26,44.54,92176.0,44.0235,44.3612,43.9639,44.242,92176.0
2018-01-03 09:35:00,44.53,44.67,44.26,44.46,174548.0,44.2321,44.3711,43.9639,44.1626,174548.0
2018-01-03 09:40:00,44.46,44.6,44.44,44.59,175960.0,44.1626,44.3016,44.1427,44.2917,175960.0
2018-01-03 09:45:00,44.6,44.67,44.43,44.43,106358.0,44.3016,44.3711,44.1328,44.1328,106358.0
2018-01-03 09:50:00,44.44,44.52,44.39,44.48,38032.0,44.1427,44.2222,44.093,44.1824,38032.0
2018-01-03 09:55:00,44.48,44.53,44.41,44.45,40286.0,44.1824,44.2321,44.1129,44.1526,40286.0
2018-01-03 10:00:00,44.42,44.49,44.42,44.45,39424.0,44.1228,44.1924,44.1228,44.1526,39424.0
2018-01-03 10:05:00,44.46,44.49,44.42,44.42,48884.0,44.1626,44.1924,44.1228,44.1228,48884.0
2018-01-03 10:10:00,44.42,44.5,44.4,44.43,41625.0,44.1228,44.2023,44.103,44.1328,41625.0
2018-01-03 10:15:00,44.43,44.5,44.42,44.47,35044.0,44.1328,44.2023,44.1228,44.1725,35044.0
2018-01-03 10:20:00,44.46,44.47,44.39,44.42,44208.0,44.1626,44.1725,44.093,44.1228,44208.0
2018-01-03 10:25:00,44.42,44.48,44.39,44.4,36322.0,44.1228,44.1824,44.093,44.103,36322.0
2018-01-03 10:30:00,44.39,44.48,44.39,44.46,28321.0,44.093,44.1824,44.093,44.1626,28321.0
2018-01-03 10:35:00,44.46,44.5,44.44,44.45,31468.0,44.1626,44.2023,44.1427,44.1526,31468.0
2018-01-03 10:40:00,44.45,44.49,44.43,44.44,33628.0,44.1526,44.1924,44.1328,44.1427,33628.0
2018-01-03 10:45:00,44.44,44.44,44.34,44.34,58997.0,44.1427,44.1427,44.0434,44.0434,58997.0
2018-01-03 10:50:00,44.34,44.36,44.32,44.35,23935.0,44.0434,44.0632,44.0235,44.0533,23935.0
2018-01-03 10:55:00,44.34,44.35,44.33,44.34,39803.0,44.0434,44.0533,44.0334,44.0434,39803.0
2018-01-03 11:00:00,44.34,44.35,44.26,44.27,25126.0,44.0434,44.0533,43.9639,43.9738,25126.0
2018-01-03 11:05:00,44.26,44.26,44.18,44.21,40525.0,43.9639,43.9639,43.8844,43.9142,40525.0
2018-01-03 11:10:00,44.21,44.25,44.19,44.23,42340.0,43.9142,43.954,43.8944,43.9341,42340.0
2018-01-03 11:15:00,44.22,44.23,44.17,44.17,115346.0,43.9242,43.9341,43.8745,43.8745,115346.0
2018-01-03 11:20:00,44.18,44.21,44.08,44.12,51449.0,43.8844,43.9142,43.7851,43.8248,51449.0
2018-01-03 11:25:00,44.13,44.15,44.1,44.15,45279.0,43.8348,43.8546,43.805,43.8546,45279.0
2018-01-03 11:30:00,44.15,44.17,44.08,44.08,38664.0,43.8546,43.8745,43.7851,43.7851,38664.0
2018-01-03 11:35:00,44.07,44.07,44.0,44.02,165317.0,43.7752,43.7752,43.7056,43.7255,165317.0
2018-01-03 11:40:00,44.0,44.11,44.0,44.07,84134.0,43.7056,43.8149,43.7056,43.7752,84134.0
2018-01-03 11:45:00,44.07,44.15,44.04,44.14,46078.0,43.7752,43.8546,43.7454,43.8447,46078.0
2018-01-03 11:50:00,44.13,44.14,44.07,44.08,47742.0,43.8348,43.8447,43.7752,43.7851,47742.0
2018-01-03 11:55:00,44.07,44.14,44.07,44.09,45733.0,43.7752,43.8447,43.7752,43.795,45733.0
2018-01-03 12:00:00,44.08,44.17,44.07,44.1,44267.0,43.7851,43.8745,43.7752,43.805,44267.0
2018-01-03 12:05:00,44.09,44.13,44.07,44.11,28999.0,43.795,43.8348,43.7752,43.8149,28999.0
2018-01-03 12:10:00,44.1,44.14,44.07,44.08,86726.0,43.805,43.8447,43.7752,43.7851,86726.0
2018-01-03 12:15:00,44.08,44.09,44.01,44.02,42320.0,43.7851,43.795,43.7156,43.7255,42320.0
2018-01-03 12:20:00,44.02,44.02,43.93,43.95,117246.0,43.7255,43.7255,43.6361,43.656,117246.0
2018-01-03 12:25:00,43.95,43.96,43.87,43.88,45128.0,43.656,43.6659,43.5765,43.5864,45128.0
2018-01-03 12:30:00,43.88,43.93,43.86,43.89,56361.0,43.5864,43.6361,43.5666,43.5964,56361.0
2018-01-03 12:35:00,43.88,43.95,43.88,43.94,41952.0,43.5864,43.656,43.5864,43.646,41952.0
2018-01-03 12:40:00,43.94,44.0,43.93,43.98,35455.0,43.646,43.7056,43.6361,43.6858,35455.0
2018-01-03 12:45:00,43.98,44.0,43.93,43.93,33222.0,43.6858,43.7056,43.6361,43.6361,33222.0
2018-01-03 12:50:00,43.94,43.96,43.88,43.89,93586.0,43.646,43.6659,43.5864,43.5964,93586.0
2018-01-03 12:55:00,43.89,43.89,43.83,43.83,74891.0,43.5964,43.5964,43.5368,43.5368,74891.0
2018-01-03 13:00:00,43.83,43.92,43.81,43.92,82373.0,43.5368,43.6262,43.5169,43.6262,82373.0
2018-01-03 13:05:00,43.92,43.94,43.9,43.91,91915.0,43.6262,43.646,43.6063,43.6162,91915.0
2018-01-03 13:10:00,43.91,43.94,43.88,43.93,31750.0,43.6162,43.646,43.5864,43.6361,31750.0
2018-01-03 13:15:00,43.93,43.94,43.79,43.89,48894.0,43.6361,43.646,43.497,43.5964,48894.0
2018-01-03 13:20:00,43.89,43.95,43.88,43.94,20327.0,43.5964,43.656,43.5864,43.646,20327.0
2018-01-03 13:25:00,43.94,43.98,43.92,43.98,40902.0,43.646,43.6858,43.6262,43.6858,40902.0
2018-01-03 13:30:00,43.97,43.98,43.94,43.97,37701.0,43.6758,43.6858,43.646,43.6758,37701.0
2018-01-03 13:35:00,43.97,44.01,43.95,43.95,82413.0,43.6758,43.7156,43.656,43.656,82413.0
2018-01-03 13:40:00,43.95,43.96,43.87,43.88,61282.0,43.656,43.6659,43.5765,43.5864,61282.0
2018-01-03 13:45:00,43.88,43.97,43.87,43.94,99745.0,43.5864,43.6758,43.5765,43.646,99745.0
2018-01-03 13:50:00,43.92,43.97,43.91,43.93,32873.0,43.6262,43.6758,43.6162,43.6361,32873.0
2018-01-03 13:55:00,43.94,43.96,43.89,43.91,27252.0,43.646,43.6659,43.5964,43.6162,27252.0
2018-01-03 14:00:00,43.91,43.92,43.84,43.85,51869.0,43.6162,43.6262,43.5467,43.5566,51869.0
2018-01-03 14:05:00,43.86,43.88,43.81,43.85,54773.0,43.5666,43.5864,43.5169,43.5566,54773.0
2018-01-03 14:10:00,43.84,43.85,43.78,43.81,51831.0,43.5467,43.5566,43.4871,43.5169,51831.0
2018-01-03 14:15:00,43.82,43.83,43.8,43.81,22385.0,43.5268,43.5368,43.507,43.5169,22385.0
2018-01-03 14:20:00,43.82,43.83,43.8,43.83,52204.0,43.5268,43.5368,43.507,43.5368,52204.0
2018-01-03 14:25:00,43.82,43.84,43.8,43.82,39489.0,43.5268,43.5467,43.507,43.5268,39489.0
2018-01-03 14:30:00,43.82,43.89,43.81,43.87,76046.0,43.5268,43.5964,43.5169,43.5765,76046.0
2018-01-03 14:35:00,43.87,43.93,43.87,43.92,26780.0,43.5765,43.6361,43.5765,43.6262,26780.0
2018-01-03 14:40:00,43.93,43.95,43.89,43.9,26030.0,43.6361,43.656,43.5964,43.6063,26030.0
2018-01-03 14:45:00,43.89,43.91,43.89,43.91,35939.0,43.5964,43.6162,43.5964,43.6162,35939.0
2018-01-03 14:50:00,43.91,43.99,43.9,43.99,94260.0,43.6162,43.6957,43.6063,43.6957,94260.0
2018-01-03 14:55:00,44.0,44.0,43.94,43.97,35802.0,43.7056,43.7056,43.646,43.6758,35802.0
2018-01-03 15:00:00,43.97,43.97,43.94,43.96,55459.0,43.6758,43.6758,43.646,43.6659,55459.0
2018-01-03 15:05:00,43.95,43.99,43.95,43.97,39632.0,43.656,43.6957,43.656,43.6758,39632.0
2018-01-03 15:10:00,43.96,43.97,43.9,43.9,120574.0,43.6659,43.6758,43.6063,43.6063,120574.0
2018-01-03 15:15:00,43.9,43.9,43.8,43.8,85670.0,43.6063,43.6063,43.507,43.507,85670.0
2018-01-03 15:20:00,43.8,43.81,43.72,43.73,78236.0,43.507,43.5169,43.4275,43.4374,78236.0
2018-01-03 15:25:00,43.73,43.73,43.69,43.7,74409.0,43.4374,43.4374,43.3977,43.4076,74409.0
2018-01-03 15:30:00,43.69,43.8,43.67,43.79,77746.0,43.3977,43.507,43.3778,43.497,77746.0
2018-01-03 15:35:00,43.8,43.88,43.79,43.88,116377.0,43.507,43.5864,43.497,43.5864,116377.0
2018-01-03 15:40:00,43.88,43.91,43.84,43.84,112894.0,43.5864,43.6162,43.5467,43.5467,112894.0
2018-01-03 15:45:00,43.85,43.9,43.84,43.86,150954.0,43.5566,43.6063,43.5467,43.5666,150954.0
2018-01-03 15:50:00,43.85,43.87,43.84,43.84,180684.0,43.5566,43.5765,43.5467,43.5467,180684.0
2018-01-03 15:55:00,43.84,43.86,43.74,43.78,579169.0,43.5467,43.5666,43.4474,43.4871,579169.0
2018-01-04 09:30:00,43.73,43.75,43.42,43.47,130347.0,43.4374,43.4573,43.1295,43.1792,130347.0
2018-01-04 09:35:00,43.45,43.58,43.37,43.58,265153.0,43.1593,43.2884,43.0798,43.2884,265153.0
2018-01-04 09:40:00,43.58,43.6,43.47,43.55,177829.0,43.2884,43.3083,43.1792,43.2586,177829.0
2018-01-04 09:45:00,43.56,43.68,43.53,43.59,115144.0,43.2686,43.3878,43.2388,43.2984,115144.0
2018-01-04 09:50:00,43.59,43.66,43.49,43.6,119450.0,43.2984,43.3679,43.199,43.3083,119450.0
2018-01-04 09:55:00,43.6,43.74,43.57,43.71,65870.0,43.3083,43.4474,43.2785,43.4176,65870.0
2018-01-04 10:00:00,43.71,43.79,43.71,43.77,59944.0,43.4176,43.497,43.4176,43.4772,59944.0
2018-01-04 10:05:00,43.77,43.83,43.74,43.79,65998.0,43.4772,43.5368,43.4474,43.497,65998.0
2018-01-04 10:10:00,43.78,43.79,43.7,43.74,101268.0,43.4871,43.497,43.4076,43.4474,101268.0
2018-01-04 10:15:00,43.73,43.77,43.71,43.72,118724.0,43.4374,43.4772,43.4176,43.4275,118724.0
2018-01-04 10:20:00,43.71,43.74,43.68,43.69,81987.0,43.4176,43.4474,43.3878,43.3977,81987.0
2018-01-04 10:25:00,43.7,43.7,43.63,43.67,143931.0,43.4076,43.4076,43.3381,43.3778,143931.0
2018-01-04 10:30:00,43.66,43.8,43.65,43.76,70206.0,43.3679,43.507,43.358,43.4672,70206.0
2018-01-04 10:35:00,43.77,43.8,43.73,43.79,55251.0,43.4772,43.507,43.4374,43.497,55251.0
2018-01-04 10:40:00,43.78,43.85,43.77,43.8,47796.0,43.4871,43.5566,43.4772,43.507,47796.0
2018-01-04 10:45:00,43.81,43.89,43.8,43.89,64033.0,43.5169,43.5964,43.507,43.5964,64033.0
2018-01-04 10:50:00,43.89,43.92,43.86,43.92,51071.0,43.5964,43.6262,43.5666,43.6262,51071.0
2018-01-04 10:55:00,43.92,43.94,43.87,43.9,59709.0,43.6262,43.646,43.5765,43.6063,59709.0
2018-01-04 11:00:00,43.9,43.9,43.88,43.88,59521.0,43.6063,43.6063,43.5864,43.5864,59521.0
2018-01-04 11:05:00,43.88,43.94,43.87,43.89,53594.0,43.5864,43.646,43.5765,43.5964,53594.0
2018-01-04 11:10:00,43.89,43.91,43.86,43.87,50878.0,43.5964,43.6162,43.5666,43.5765,50878.0
2018-01-04 11:15:00,43.86,43.94,43.86,43.94,65436.0,43.5666,43.646,43.5666,43.646,65436.0
2018-01-04 11:20:00,43.92,43.92,43.82,43.84,46481.0,43.6262,43.6262,43.5268,43.5467,46481.0
2018-01-04 11:25:00,43.83,43.9,43.83,43.88,49074.0,43.5368,43.6063,43.5368,43.5864,49074.0
2018-01-04 11:30:00,43.89,43.89,43.82,43.83,24559.0,43.5964,43.5964,43.5268,43.5368,24559.0
2018-01-04 11:35:00,43.83,43.83,43.78,43.79,49207.0,43.5368,43.5368,43.4871,43.497,49207.0
2018-01-04 11:40:00,43.8,43.85,43.79,43.84,30362.0,43.507,43.5566,43.497,43.5467,30362.0
2018-01-04 11:45:00,43.83,43.84,43.81,43.83,30591.0,43.5368,43.5467,43.5169,43.5368,30591.0
2018-01-04 11:50:00,43.83,43.83,43.81,43.83,19207.0,43.5368,43.5368,43.5169,43.5368,19207.0
2018-01-04 11:55:00,43.83,43.84,43.81,43.82,41442.0,43.5368,43.5467,43.5169,43.5268,41442.0
2018-01-04 12:00:00,43.83,43.83,43.78,43.79,23894.0,43.5368,43.5368,43.4871,43.497,23894.0
2018-01-04 12:05:00,43.79,43.88,43.78,43.87,70869.0,43.497,43.5864,43.4871,43.5765,70869.0
2018-01-04 12:10:00,43.87,43.89,43.83,43.89,44809.0,43.5765,43.5964,43.5368,43.5964,44809.0
2018-01-04 12:15:00,43.89,43.91,43.88,43.89,23289.0,43.5964,43.6162,43.5864,43.5964,23289.0
2018-01-04 12:20:00,43.89,43.92,43.86,43.89,41457.0,43.5964,43.6262,43.5666,43.5964,41457.0
2018-01-04 12:25:00,43.89,43.92,43.88,43.91,35508.0,43.5964,43.6262,43.5864,43.6162,35508.0
2018-01-04 12:30:00,43.92,43.97,43.92,43.97,31424.0,43.6262,43.6758,43.6262,43.6758,31424.0
2018-01-04 12:35:00,43.97,44.08,43.97,44.05,54923.0,43.6758,43.7851,43.6758,43.7553,54923.0
2018-01-04 12:40:00,44.05,44.06,43.99,44.0,34636.0,43.7553,43.7652,43.6957,43.7056,34636.0
2018-01-04 12:45:00,44.0,44.04,43.98,44.03,94235.0,43.7056,43.7454,43.6858,43.7354,94235.0
2018-01-04 12:50:00,44.02,44.1,44.0,44.02,60368.0,43.7255,43.805,43.7056,43.7255,60368.0
2018-01-04 12:55:00,44.01,44.04,43.99,44.04,20732.0,43.7156,43.7454,43.6957,43.7454,20732.0
2018-01-04 13:00:00,44.04,44.07,44.0,44.02,32100.0,43.7454,43.7752,43.7056,43.7255,32100.0
2018-01-04 13:05:00,44.02,44.02,44.0,44.0,14965.0,43.7255,43.7255,43.7056,43.7056,14965.0
2018-01-04 13:10:00,44.01,44.02,43.99,44.0,28407.0,43.7156,43.7255,43.6957,43.7056,28407.0
2018-01-04 13:15:00,44.0,44.01,43.99,44.01,20478.0,43.7056,43.7156,43.6957,43.7156,20478.0
2018-01-04 13:20:00,44.0,44.03,44.0,44.01,27094.0,43.7056,43.7354,43.7056,43.7156,27094.0
2018-01-04 13:25:00,44.01,44.05,43.99,44.04,25185.0,43.7156,43.7553,43.6957,43.7454,25185.0
2018-01-04 13:30:00,44.04,44.05,44.02,44.05,42143.0,43.7454,43.7553,43.7255,43.7553,42143.0
2018-01-04 13:35:00,44.05,44.08,44.05,44.08,31241.0,43.7553,43.7851,43.7553,43.7851,31241.0
2018-01-04 13:40:00,44.09,44.09,44.06,44.07,26308.0,43.795,43.795,43.7652,43.7752,26308.0
2018-01-04 13:45:00,44.07,44.08,44.04,44.04,25487.0,43.7752,43.7851,43.7454,43.7454,25487.0
2018-01-04 13:50:00,44.04,44.05,43.98,43.99,27356.0,43.7454,43.7553,43.6858,43.6957,27356.0
2018-01-04 13:55:00,43.98,44.0,43.97,43.98,86113.0,43.6858,43.7056,43.6758,43.6858,86113.0
2018-01-04 14:00:00,43.98,43.99,43.94,43.95,26910.0,43.6858,43.6957,43.646,43.656,26910.0
2018-01-04 14:05:00,43.94,43.95,43.89,43.89,47771.0,43.646,43.656,43.5964,43.5964,47771.0
2018-01-04 14:10:00,43.89,43.91,43.88,43.91,60799.0,43.5964,43.6162,43.5864,43.6162,60799.0
2018-01-04 14:15:00,43.92,43.99,43.92,43.98,40454.0,43.6262,43.6957,43.6262,43.6858,40454.0
2018-01-04 14:20:00,43.97,43.98,43.92,43.92,35978.0,43.6758,43.6858,43.6262,43.6262,35978.0
2018-01-04 14:25:00,43.92,43.93,43.9,43.92,30860.0,43.6262,43.6361,43.6063,43.6262,30860.0
2018-01-04 14:30:00,43.91,43.93,43.88,43.88,110440.0,43.6162,43.6361,43.5864,43.5864,110440.0
2018-01-04 14:35:00,43.89,43.92,43.8,43.84,101644.0,43.5964,43.6262,43.507,43.5467,101644.0
2018-01-04 14:40:00,43.84,43.86,43.81,43.85,59512.0,43.5467,43.5666,43.5169,43.5566,59512.0
2018-01-04 14:45:00,43.84,43.85,43.76,43.77,37596.0,43.5467,43.5566,43.4672,43.4772,37596.0
2018-01-04 14:50:00,43.78,43.78,43.71,43.74,33900.0,43.4871,43.4871,43.4176,43.4474,33900.0
2018-01-04 14:55:00,43.73,43.75,43.71,43.73,68893.0,43.4374,43.4573,43.4176,43.4374,68893.0
2018-01-04 15:00:00,43.73,43.76,43.65,43.65,64624.0,43.4374,43.4672,43.358,43.358,64624.0
2018-01-04 15:05:00,43.66,43.67,43.6,43.64,76078.0,43.3679,43.3778,43.3083,43.348,76078.0
2018-01-04 15:10:00,43.63,43.64,43.54,43.55,118278.0,43.3381,43.348,43.2487,43.2586,118278.0
2018-01-04 15:15:00,43.55,43.62,43.52,43.59,106502.0,43.2586,43.3282,43.2288,43.2984,106502.0
2018-01-04 15:20:00,43.59,43.59,43.5,43.52,67323.0,43.2984,43.2984,43.209,43.2288,67323.0
2018-01-04 15:25:00,43.52,43.56,43.49,43.54,72038.0,43.2288,43.2686,43.199,43.2487,72038.0
2018-01-04 15:30:00,43.53,43.62,43.49,43.59,160548.0,43.2388,43.3282,43.199,43.2984,160548.0
2018-01-04 15:35:00,43.59,43.66,43.57,43.62,183150.0,43.2984,43.3679,43.2785,43.3282,183150.0
2018-01-04 15:40:00,43.63,43.71,43.63,43.67,191216.0,43.3381,43.4176,43.3381,43.3778,191216.0
2018-01-04 15:45:00,43.68,43.72,43.63,43.7,212772.0,43.3878,43.4275,43.3381,43.4076,212772.0
2018-01-04 15:50:00,43.69,43.71,43.67,43.68,162202.0,43.3977,43.4176,43.3778,43.3878,162202.0
2018-01-04 15:55:00,43.68,43.72,43.5,43.53,796709.0,43.3878,43.4275,43.209,43.2388,796709.0
2018-01-05 09:30:00,43.72,43.74,43.51,43.51,175020.0,43.4275,43.4474,43.2189,43.2189,175020.0
2018-01-05 09:35:00,43.54,43.78,43.51,43.64,50531.0,43.2487,43.4871,43.2189,43.348,50531.0
2018-01-05 09:40:00,43.61,43.81,43.6,43.81,23691.0,43.3182,43.5169,43.3083,43.5169,23691.0
2018-01-05 09:45:00,43.83,43.86,43.73,43.82,58097.0,43.5368,43.5666,43.4374,43.5268,58097.0
2018-01-05 09:50:00,43.82,43.82,43.67,43.68,22032.0,43.5268,43.5268,43.3778,43.3878,22032.0
2018-01-05 09:55:00,43.68,43.75,43.65,43.75,38664.0,43.3878,43.4573,43.358,43.4573,38664.0
2018-01-05 10:00:00,43.74,43.81,43.7,43.76,54975.0,43.4474,43.5169,43.4076,43.4672,54975.0
2018-01-05 10:05:00,43.77,43.84,43.75,43.82,21660.0,43.4772,43.5467,43.4573,43.5268,21660.0
2018-01-05 10:10:00,43.81,43.81,43.71,43.77,55267.0,43.5169,43.5169,43.4176,43.4772,55267.0
2018-01-05 10:15:00,43.77,43.84,43.76,43.83,35160.0,43.4772,43.5467,43.4672,43.5368,35160.0
2018-01-05 10:20:00,43.83,43.92,43.83,43.88,42030.0,43.5368,43.6262,43.5368,43.5864,42030.0
2018-01-05 10:25:00,43.88,43.89,43.73,43.74,49377.0,43.5864,43.5964,43.4374,43.4474,49377.0
2018-01-05 10:30:00,43.75,43.75,43.64,43.64,83813.0,43.4573,43.4573,43.348,43.348,83813.0
2018-01-05 10:35:00,43.64,43.68,43.6,43.61,59652.0,43.348,43.3878,43.3083,43.3182,59652.0
2018-01-05 10:40:00,43.6,43.61,43.55,43.57,142449.0,43.3083,43.3182,43.2586,43.2785,142449.0
2018-01-05 10:45:00,43.58,43.6,43.51,43.6,59533.0,43.2884,43.3083,43.2189,43.3083,59533.0
2018-01-05 10:50:00,43.58,43.65,43.56,43.59,81059.0,43.2884,43.358,43.2686,43.2984,81059.0
2018-01-05 10:55:00,43.6,43.64,43.55,43.64,53505.0,43.3083,43.348,43.2586,43.348,53505.0
2018-01-05 11:00:00,43.64,43.7,43.62,43.69,78403.0,43.348,43.4076,43.3282,43.3977,78403.0
2018-01-05 11:05:00,43.7,43.74,43.68,43.7,41905.0,43.4076,43.4474,43.3878,43.4076,41905.0
2018-01-05 11:10:00,43.69,43.72,43.68,43.7,35798.0,43.3977,43.4275,43.3878,43.4076,35798.0
2018-01-05 11:15:00,43.69,43.71,43.66,43.7,43294.0,43.3977,43.4176,43.3679,43.4076,43294.0
2018-01-05 11:20:00,43.7,43.71,43.68,43.69,25269.0,43.4076,43.4176,43.3878,43.3977,25269.0
2018-01-05 11:25:00,43.69,43.7,43.63,43.64,47053.0,43.3977,43.4076,43.3381,43.348,47053.0
2018-01-05 11:30:00,43.66,43.69,43.64,43.68,29207.0,43.3679,43.3977,43.348,43.3878,29207.0
2018-01-05 11:35:00,43.68,43.68,43.64,43.66,26009.0,43.3878,43.3878,43.348,43.3679,26009.0
2018-01-05 11:40:00,43.66,43.67,43.64,43.65,45231.0,43.3679,43.3778,43.348,43.358,45231.0
2018-01-05 11:45:00,43.65,43.71,43.62,43.7,107240.0,43.358,43.4176,43.3282,43.4076,107240.0
2018-01-05 11:50:00,43.71,43.71,43.68,43.69,31498.0,43.4176,43.4176,43.3878,43.3977,31498.0
2018-01-05 11:55:00,43.7,43.7,43.67,43.7,35201.0,43.4076,43.4076,43.3778,43.4076,35201.0
2018-01-05 12:00:00,43.7,43.74,43.69,43.74,28657.0,43.4076,43.4474,43.3977,43.4474,28657.0
2018-01-05 12:05:00,43.74,43.79,43.72,43.79,35637.0,43.4474,43.497,43.4275,43.497,35637.0
2018-01-05 12:10:00,43.79,43.83,43.78,43.81,31291.0,43.497,43.5368,43.4871,43.5169,31291.0
2018-01-05 12:15:00,43.8,43.81,43.79,43.81,16301.0,43.507,43.5169,43.497,43.5169,16301.0
2018-01-05 12:20:00,43.8,43.82,43.8,43.82,13362.0,43.507,43.5268,43.507,43.5268,13362.0
2018-01-05 12:25:00,43.82,43.93,43.81,43.86,48227.0,43.5268,43.6361,43.5169,43.5666,48227.0
2018-01-05 12:30:00,43.86,43.87,43.82,43.82,14261.0,43.5666,43.5765,43.5268,43.5268,14261.0
2018-01-05 12:35:00,43.82,43.88,43.81,43.88,26655.0,43.5268,43.5864,43.5169,43.5864,26655.0
2018-01-05 12:40:00,43.89,43.9,43.87,43.88,14871.0,43.5964,43.6063,43.5765,43.5864,14871.0
2018-01-05 12:45:00,43.89,43.91,43.87,43.88,34237.0,43.5964,43.6162,43.5765,43.5864,34237.0
2018-01-05 12:50:00,43.89,43.9,43.86,43.88,12227.0,43.5964,43.6063,43.5666,43.5864,12227.0
2018-01-05 12:55:00,43.87,43.9,43.87,43.87,15654.0,43.5765,43.6063,43.5765,43.5765,15654.0
2018-01-05 13:00:00,43.88,43.95,43.87,43.93,31421.0,43.5864,43.656,43.5765,43.6361,31421.0
2018-01-05 13:05:00,43.93,43.96,43.92,43.93,67575.0,43.6361,43.6659,43.6262,43.6361,67575.0
2018-01-05 13:10:00,43.93,43.93,43.91,43.93,19096.0,43.6361,43.6361,43.6162,43.6361,19096.0
2018-01-05 13:15:00,43.93,43.97,43.92,43.96,36431.0,43.6361,43.6758,43.6262,43.6659,36431.0
2018-01-05 13:20:00,43.96,43.98,43.95,43.96,30858.0,43.6659,43.6858,43.656,43.6659,30858.0
2018-01-05 13:25:00,43.96,44.0,43.95,43.99,30159.0,43.6659,43.7056,43.656,43.6957,30159.0
2018-01-05 13:30:00,43.99,44.05,43.98,44.03,37921.0,43.6957,43.7553,43.6858,43.7354,37921.0
2018-01-05 13:35:00,44.03,44.05,44.03,44.04,20523.0,43.7354,43.7553,43.7354,43.7454,20523.0
2018-01-05 13:40:00,44.04,44.07,44.02,44.05,38323.0,43.7454,43.7752,43.7255,43.7553,38323.0
2018-01-05 13:45:00,44.06,44.08,44.05,44.05,32086.0,43.7652,43.7851,43.7553,43.7553,32086.0
2018-01-05 13:50:00,44.04,44.06,44.04,44.04,23652.0,43.7454,43.7652,43.7454,43.7454,23652.0
2018-01-05 13:55:00,44.03,44.07,44.02,44.07,37081.0,43.7354,43.7752,43.7255,43.7752,37081.0
2018-01-05 14:00:00,44.07,44.17,44.05,44.15,45260.0,43.7752,43.8745,43.7553,43.8546,45260.0
2018-01-05 14:05:00,44.15,44.26,44.15,44.25,99083.0,43.8546,43.9639,43.8546,43.954,99083.0
2018-01-05 14:10:00,44.24,44.35,44.23,44.29,179936.0,43.944,44.0533,43.9341,43.9937,179936.0
2018-01-05 14:15:00,44.29,44.3,44.22,44.23,62005.0,43.9937,44.0036,43.9242,43.9341,62005.0
2018-01-05 14:20:00,44.23,44.36,44.23,44.36,73290.0,43.9341,44.0632,43.9341,44.0632,73290.0
2018-01-05 14:25:00,44.36,44.44,44.35,44.44,139822.0,44.0632,44.1427,44.0533,44.1427,139822.0
2018-01-05 14:30:00,44.44,44.47,44.22,44.26,99513.0,44.1427,44.1725,43.9242,43.9639,99513.0
2018-01-05 14:35:00,44.26,44.3,44.22,44.23,53278.0,43.9639,44.0036,43.9242,43.9341,53278.0
2018-01-05 14:40:00,44.23,44.27,44.23,44.23,38403.0,43.9341,43.9738,43.9341,43.9341,38403.0
2018-01-05 14:45:00,44.24,44.28,44.23,44.26,44924.0,43.944,43.9838,43.9341,43.9639,44924.0
2018-01-05 14:50:00,44.27,44.31,44.25,44.28,36520.0,43.9738,44.0136,43.954,43.9838,36520.0
2018-01-05 14:55:00,44.29,44.3,44.28,44.29,30429.0,43.9937,44.0036,43.9838,43.9937,30429.0
2018-01-05 15:00:00,44.29,44.33,44.28,44.32,62998.0,43.9937,44.0334,43.9838,44.0235,62998.0
2018-01-05 15:05:00,44.32,44.39,44.31,44.37,55099.0,44.0235,44.093,44.0136,44.0732,55099.0
2018-01-05 15:10:00,44.36,44.4,44.31,44.33,65970.0,44.0632,44.103,44.0136,44.0334,65970.0
2018-01-05 15:15:00,44.33,44.4,44.29,44.38,63945.0,44.0334,44.103,43.9937,44.0831,63945.0
2018-01-05 15:20:00,44.38,44.38,44.34,44.34,46228.0,44.0831,44.0831,44.0434,44.0434,46228.0
2018-01-05 15:25:00,44.34,44.37,44.31,44.34,62971.0,44.0434,44.0732,44.0136,44.0434,62971.0
2018-01-05 15:30:00,44.33,44.34,44.29,44.33,63812.0,44.0334,44.0434,43.9937,44.0334,63812.0
2018-01-05 15:35:00,44.33,44.34,44.25,44.28,111952.0,44.0334,44.0434,43.954,43.9838,111952.0
2018-01-05 15:40:00,44.28,44.29,44.24,44.26,97318.0,43.9838,43.9937,43.944,43.9639,97318.0
2018-01-05 15:45:00,44.27,44.32,44.26,44.29,106202.0,43.9738,44.0235,43.9639,43.9937,106202.0
2018-01-05 15:50:00,44.3,44.33,44.29,44.33,199616.0,44.0036,44.0334,43.9937,44.0334,199616.0
2018-01-05 15:55:00,44.33,44.34,44.3,44.31,351183.0,44.0334,44.0434,44.0036,44.0136,351183.0
2018-01-08 09:30:00,44.29,44.39,44.24,44.29,80285.0,43.9937,44.093,43.944,43.9937,80285.0
2018-01-08 09:35:00,44.32,44.32,44.13,44.22,33164.0,44.0235,44.0235,43.8348,43.9242,33164.0
2018-01-08 09:40:00,44.25,44.57,44.24,44.51,78242.0,43.954,44.2718,43.944,44.2122,78242.0
2018-01-08 09:45:00,44.51,44.76,44.5,44.76,111890.0,44.2122,44.4605,44.2023,44.4605,111890.0
2018-01-08 09:50:00,44.73,44.9,44.72,44.85,110906.0,44.4307,44.5996,44.4208,44.5499,110906.0
2018-01-08 09:55:00,44.84,44.85,44.62,44.69,62950.0,44.54,44.5499,44.3215,44.391,62950.0
2018-01-08 10:00:00,44.7,44.7,44.52,44.52,32670.0,44.4009,44.4009,44.2222,44.2222,32670.0
2018-01-08 10:05:00,44.53,44.83,44.51,44.79,172623.0,44.2321,44.5301,44.2122,44.4903,172623.0
2018-01-08 10:10:00,44.76,44.77,44.59,44.61,53758.0,44.4605,44.4705,44.2917,44.3115,53758.0
2018-01-08 10:15:00,44.61,44.83,44.59,44.64,129195.0,44.3115,44.5301,44.2917,44.3413,129195.0
2018-01-08 10:20:00,44.64,44.75,44.64,44.73,54852.0,44.3413,44.4506,44.3413,44.4307,54852.0
2018-01-08 10:25:00,44.74,44.76,44.66,44.66,38814.0,44.4407,44.4605,44.3612,44.3612,38814.0
2018-01-08 10:30:00,44.68,44.82,44.68,44.74,76068.0,44.3811,44.5201,44.3811,44.4407,76068.0
2018-01-08 10:35:00,44.75,44.76,44.71,44.74,60329.0,44.4506,44.4605,44.4109,44.4407,60329.0
2018-01-08 10:40:00,44.75,44.75,44.67,44.68,39546.0,44.4506,44.4506,44.3711,44.3811,39546.0
2018-01-08 10:45:00,44.69,44.74,44.68,44.7,36159.0,44.391,44.4407,44.3811,44.4009,36159.0
2018-01-08 10:50:00,44.69,44.74,44.68,44.72,40367.0,44.391,44.4407,44.3811,44.4208,40367.0
2018-01-08 10:55:00,44.71,44.76,44.7,44.75,34137.0,44.4109,44.4605,44.4009,44.4506,34137.0
2018-01-08 11:00:00,44.75,44.83,44.74,44.79,74337.0,44.4506,44.5301,44.4407,44.4903,74337.0
2018-01-08 11:05:00,44.79,44.84,44.76,44.82,56570.0,44.4903,44.54,44.4605,44.5201,56570.0
2018-01-08 11:10:00,44.82,44.91,44.82,44.9,55513.0,44.5201,44.6095,44.5201,44.5996,55513.0
2018-01-08 11:15:00,44.89,44.91,44.85,44.88,79477.0,44.5897,44.6095,44.5499,44.5797,79477.0
2018-01-08 11:20:00,44.88,44.9,44.86,44.89,34479.0,44.5797,44.5996,44.5599,44.5897,34479.0
2018-01-08 11:25:00,44.88,44.89,44.81,44.85,208679.0,44.5797,44.5897,44.5102,44.5499,208679.0
2018-01-08 11:30:00,44.85,44.95,44.82,44.91,94774.0,44.5499,44.6493,44.5201,44.6095,94774.0
2018-01-08 11:35:00,44.9,45.0,44.88,44.99,82492.0,44.5996,44.6989,44.5797,44.689,82492.0
2018-01-08 11:40:00,45.0,45.0,44.93,44.98,41417.0,44.6989,44.6989,44.6294,44.6791,41417.0
2018-01-08 11:45:00,44.98,45.04,44.96,44.99,88030.0,44.6791,44.7387,44.6592,44.689,88030.0
2018-01-08 11:50:00,44.99,45.04,44.94,45.0,48288.0,44.689,44.7387,44.6393,44.6989,48288.0
2018-01-08 11:55:00,45.0,45.04,44.99,45.03,59460.0,44.6989,44.7387,44.689,44.7287,59460.0
2018-01-08 12:00:00,45.03,45.1,45.0,45.09,72173.0,44.7287,44.7983,44.6989,44.7883,72173.0
2018-01-08 12:05:00,45.09,45.1,45.0,45.05,49096.0,44.7883,44.7983,44.6989,44.7486,49096.0
2018-01-08 12:10:00,45.05,45.05,45.0,45.04,28098.0,44.7486,44.7486,44.6989,44.7387,28098.0
2018-01-08 12:15:00,45.03,45.06,45.0,45.05,35115.0,44.7287,44.7585,44.6989,44.7486,35115.0
2018-01-08 12:20:00,45.05,45.06,45.0,45.02,23980.0,44.7486,44.7585,44.6989,44.7188,23980.0
2018-01-08 12:25:00,45.02,45.04,44.99,45.03,34003.0,44.7188,44.7387,44.689,44.7287,34003.0
2018-01-08 12:30:00,45.03,45.03,45.0,45.0,30745.0,44.7287,44.7287,44.6989,44.6989,30745.0
2018-01-08 12:35:00,45.01,45.01,44.98,45.0,35478.0,44.7089,44.7089,44.6791,44.6989,35478.0
2018-01-08 12:40:00,45.0,45.01,44.98,45.0,17570.0,44.6989,44.7089,44.6791,44.6989,17570.0
2018-01-08 12:45:00,44.99,45.12,44.97,45.09,51885.0,44.689,44.8181,44.6691,44.7883,51885.0
2018-01-08 12:50:00,45.09,45.14,45.08,45.1,61753.0,44.7883,44.838,44.7784,44.7983,61753.0
2018-01-08 12:55:00,45.1,45.11,45.01,45.01,53323.0,44.7983,44.8082,44.7089,44.7089,53323.0
2018-01-08 13:00:00,45.01,45.05,45.01,45.03,39965.0,44.7089,44.7486,44.7089,44.7287,39965.0
2018-01-08 13:05:00,45.04,45.05,45.0,45.02,36430.0,44.7387,44.7486,44.6989,44.7188,36430.0
2018-01-08 13:10:00,45.02,45.07,44.99,45.04,62223.0,44.7188,44.7685,44.689,44.7387,62223.0
2018-01-08 13:15:00,45.04,45.04,44.98,45.02,21745.0,44.7387,44.7387,44.6791,44.7188,21745.0
2018-01-08 13:20:00,45.03,45.03,44.97,44.99,33132.0,44.7287,44.7287,44.6691,44.689,33132.0
2018-01-08 13:25:00,44.99,44.99,44.95,44.97,45366.0,44.689,44.689,44.6493,44.6691,45366.0
2018-01-08 13:30:00,44.97,45.05,44.94,45.04,59981.0,44.6691,44.7486,44.6393,44.7387,59981.0
2018-01-08 13:35:00,45.05,45.11,45.04,45.1,48768.0,44.7486,44.8082,44.7387,44.7983,48768.0
2018-01-08 13:40:00,45.1,45.12,45.09,45.11,43470.0,44.7983,44.8181,44.7883,44.8082,43470.0
2018-01-08 13:45:00,45.12,45.13,45.08,45.12,27360.0,44.8181,44.8281,44.7784,44.8181,27360.0
2018-01-08 13:50:00,45.11,45.12,45.04,45.04,36188.0,44.8082,44.8181,44.7387,44.7387,36188.0
2018-01-08 13:55:00,45.04,45.16,45.01,45.12,62560.0,44.7387,44.8579,44.7089,44.8181,62560.0
2018-01-08 14:00:00,45.12,45.13,45.07,45.11,26040.0,44.8181,44.8281,44.7685,44.8082,26040.0
2018-01-08 14:05:00,45.1,45.13,45.06,45.06,23207.0,44.7983,44.8281,44.7585,44.7585,23207.0
2018-01-08 14:10:00,45.05,45.1,45.05,45.06,52220.0,44.7486,44.7983,44.7486,44.7585,52220.0
2018-01-08 14:15:00,45.07,45.1,45.06,45.07,32240.0,44.7685,44.7983,44.7585,44.7685,32240.0
2018-01-08 14:20:00,45.07,45.07,45.0,45.01,39519.0,44.7685,44.7685,44.6989,44.7089,39519.0
2018-01-08 14:25:00,45.02,45.08,45.01,45.03,33224.0,44.7188,44.7784,44.7089,44.7287,33224.0
2018-01-08 14:30:00,45.03,45.09,45.0,45.08,41451.0,44.7287,44.7883,44.6989,44.7784,41451.0
2018-01-08 14:35:00,45.08,45.09,45.07,45.08,29950.0,44.7784,44.7883,44.7685,44.7784,29950.0
2018-01-08 14:40:00,45.08,45.18,45.07,45.16,60659.0,44.7784,44.8777,44.7685,44.8579,60659.0
2018-01-08 14:45:00,45.15,45.2,45.15,45.19,30485.0,44.8479,44.8976,44.8479,44.8877,30485.0
2018-01-08 14:50:00,45.19,45.23,45.17,45.18,62816.0,44.8877,44.9274,44.8678,44.8777,62816.0
2018-01-08 14:55:00,45.17,45.22,45.17,45.2,33567.0,44.8678,44.9175,44.8678,44.8976,33567.0
2018-01-08 15:00:00,45.2,45.21,45.14,45.15,39660.0,44.8976,44.9075,44.838,44.8479,39660.0
2018-01-08 15:05:00,45.16,45.21,45.15,45.16,69826.0,44.8579,44.9075,44.8479,44.8579,69826.0
2018-01-08 15:10:00,45.16,45.2,45.15,45.18,61112.0,44.8579,44.8976,44.8479,44.8777,61112.0
2018-01-08 15:15:00,45.17,45.18,45.15,45.16,27227.0,44.8678,44.8777,44.8479,44.8579,27227.0
2018-01-08 15:20:00,45.16,45.24,45.15,45.18,86641.0,44.8579,44.9373,44.8479,44.8777,86641.0
2018-01-08 15:25:00,45.17,45.18,45.15,45.17,55656.0,44.8678,44.8777,44.8479,44.8678,55656.0
2018-01-08 15:30:00,45.16,45.21,45.16,45.21,102461.0,44.8579,44.9075,44.8579,44.9075,102461.0
2018-01-08 15:35:00,45.21,45.21,45.16,45.16,75581.0,44.9075,44.9075,44.8579,44.8579,75581.0
2018-01-08 15:40:00,45.16,45.22,45.16,45.22,65197.0,44.8579,44.9175,44.8579,44.9175,65197.0
2018-01-08 15:45:00,45.21,45.26,45.19,45.26,184960.0,44.9075,44.9572,44.8877,44.9572,184960.0
2018-01-08 15:50:00,45.26,45.29,45.2,45.22,209293.0,44.9572,44.987,44.8976,44.9175,209293.0
2018-01-08 15:55:00,45.21,45.26,45.16,45.24,480233.0,44.9075,44.9572,44.8579,44.9373,480233.0
2018-01-09 09:30:00,45.21,45.21,44.86,44.96,69716.0,44.9075,44.9075,44.5599,44.6592,69716.0
2018-01-09 09:35:00,44.98,45.12,44.98,45.12,21027.0,44.6791,44.8181,44.6791,44.8181,21027.0
2018-01-09 09:40:00,45.11,45.11,44.99,45.01,35819.0,44.8082,44.8082,44.689,44.7089,35819.0
2018-01-09 09:45:00,44.99,44.99,44.89,44.97,54544.0,44.689,44.689,44.5897,44.6691,54544.0
2018-01-09 09:50:00,44.96,45.0,44.91,44.98,60438.0,44.6592,44.6989,44.6095,44.6791,60438.0
2018-01-09 09:55:00,44.98,45.01,44.81,44.87,79399.0,44.6791,44.7089,44.5102,44.5698,79399.0
2018-01-09 10:00:00,44.86,44.91,44.76,44.91,142493.0,44.5599,44.6095,44.4605,44.6095,142493.0
2018-01-09 10:05:00,44.88,44.94,44.84,44.84,56753.0,44.5797,44.6393,44.54,44.54,56753.0
2018-01-09 10:10:00,44.84,44.91,44.82,44.91,43948.0,44.54,44.6095,44.5201,44.6095,43948.0
2018-01-09 10:15:00,44.9,44.97,44.88,44.94,45534.0,44.5996,44.6691,44.5797,44.6393,45534.0
2018-01-09 10:20:00,44.94,44.99,44.92,44.97,29404.0,44.6393,44.689,44.6195,44.6691,29404.0
2018-01-09 10:25:00,44.96,44.99,44.93,44.98,46017.0,44.6592,44.689,44.6294,44.6791,46017.0
2018-01-09 10:30:00,44.98,45.1,44.98,45.08,159824.0,44.6791,44.7983,44.6791,44.7784,159824.0
2018-01-09 10:35:00,45.04,45.18,45.03,45.05,134831.0,44.7387,44.8777,44.7287,44.7486,134831.0
2018-01-09 10:40:00,45.04,45.1,45.03,45.06,78908.0,44.7387,44.7983,44.7287,44.7585,78908.0
2018-01-09 10:45:00,45.06,45.07,45.02,45.05,70240.0,44.7585,44.7685,44.7188,44.7486,70240.0
2018-01-09 10:50:00,45.05,45.07,44.96,44.99,60853.0,44.7486,44.7685,44.6592,44.689,60853.0
2018-01-09 10:55:00,44.99,45.03,44.97,45.0,72071.0,44.689,44.7287,44.6691,44.6989,72071.0
2018-01-09 11:00:00,45.0,45.01,44.96,45.0,57213.0,44.6989,44.7089,44.6592,44.6989,57213.0
2018-01-09 11:05:00,44.99,45.0,44.89,44.9,28276.0,44.689,44.6989,44.5897,44.5996,28276.0
2018-01-09 11:10:00,44.9,44.94,44.83,44.94,40381.0,44.5996,44.6393,44.5301,44.6393,40381.0
2018-01-09 11:15:00,44.94,44.97,44.9,44.94,90770.0,44.6393,44.6691,44.5996,44.6393,90770.0
2018-01-09 11:20:00,44.94,44.95,44.89,44.92,48654.0,44.6393,44.6493,44.5897,44.6195,48654.0
2018-01-09 11:25:00,44.92,44.98,44.9,44.92,104955.0,44.6195,44.6791,44.5996,44.6195,104955.0
2018-01-09 11:30:00,44.92,44.95,44.9,44.91,47546.0,44.6195,44.6493,44.5996,44.6095,47546.0
2018-01-09 11:35:00,44.91,44.92,44.71,44.72,58493.0,44.6095,44.6195,44.4109,44.4208,58493.0
2018-01-09 11:40:00,44.72,44.8,44.71,44.77,66547.0,44.4208,44.5003,44.4109,44.4705,66547.0
2018-01-09 11:45:00,44.77,44.81,44.72,44.8,59141.0,44.4705,44.5102,44.4208,44.5003,59141.0
2018-01-09 11:50:00,44.79,44.88,44.76,44.83,54054.0,44.4903,44.5797,44.4605,44.5301,54054.0
2018-01-09 11:55:00,44.83,44.9,44.8,44.85,46267.0,44.5301,44.5996,44.5003,44.5499,46267.0
2018-01-09 12:00:00,44.85,44.9,44.83,44.86,28478.0,44.5499,44.5996,44.5301,44.5599,28478.0
2018-01-09 12:05:00,44.86,44.88,44.84,44.87,25271.0,44.5599,44.5797,44.54,44.5698,25271.0
2018-01-09 12:10:00,44.88,44.91,44.84,44.86,50501.0,44.5797,44.6095,44.54,44.5599,50501.0
2018-01-09 12:15:00,44.85,44.9,44.83,44.88,50715.0,44.5499,44.5996,44.5301,44.5797,50715.0
2018-01-09 12:20:00,44.88,44.89,44.86,44.88,33052.0,44.5797,44.5897,44.5599,44.5797,33052.0
2018-01-09 12:25:00,44.88,44.88,44.85,44.87,22058.0,44.5797,44.5797,44.5499,44.5698,22058.0
2018-01-09 12:30:00,44.87,44.9,44.85,44.88,52929.0,44.5698,44.5996,44.5499,44.5797,52929.0
2018-01-09 12:35:00,44.88,44.95,44.87,44.94,35958.0,44.5797,44.6493,44.5698,44.6393,35958.0
2018-01-09 12:40:00,44.93,44.94,44.92,44.93,11073.0,44.6294,44.6393,44.6195,44.6294,11073.0
2018-01-09 12:45:00,44.92,44.92,44.87,44.88,21871.0,44.6195,44.6195,44.5698,44.5797,21871.0
2018-01-09 12:50:00,44.88,44.9,44.85,44.87,38455.0,44.5797,44.5996,44.5499,44.5698,38455.0
2018-01-09 12:55:00,44.88,44.89,44.82,44.89,40547.0,44.5797,44.5897,44.5201,44.5897,40547.0
2018-01-09 13:00:00,44.89,44.89,44.86,44.88,58792.0,44.5897,44.5897,44.5599,44.5797,58792.0
2018-01-09 13:05:00,44.88,45.01,44.86,45.01,85427.0,44.5797,44.7089,44.5599,44.7089,85427.0
2018-01-09 13:10:00,45.01,45.13,45.0,45.07,69227.0,44.7089,44.8281,44.6989,44.7685,69227.0
2018-01-09 13:15:00,45.07,45.13,45.02,45.09,102919.0,44.7685,44.8281,44.7188,44.7883,102919.0
2018-01-09 13:20:00,45.1,45.16,45.08,45.1,28054.0,44.7983,44.8579,44.7784,44.7983,28054.0
2018-01-09 13:25:00,45.1,45.16,45.09,45.12,29004.0,44.7983,44.8579,44.7883,44.8181,29004.0
2018-01-09 13:30:00,45.12,45.14,45.08,45.11,45402.0,44.8181,44.838,44.7784,44.8082,45402.0
2018-01-09 13:35:00,45.11,45.19,45.09,45.18,85857.0,44.8082,44.8877,44.7883,44.8777,85857.0
2018-01-09 13:40:00,45.18,45.18,45.03,45.03,36743.0,44.8777,44.8777,44.7287,44.7287,36743.0
2018-01-09 13:45:00,45.03,45.04,44.97,44.97,65095.0,44.7287,44.7387,44.6691,44.6691,65095.0
2018-01-09 13:50:00,44.97,44.98,44.9,44.92,29185.0,44.6691,44.6791,44.5996,44.6195,29185.0
2018-01-09 13:55:00,44.92,44.95,44.91,44.92,26301.0,44.6195,44.6493,44.6095,44.6195,26301.0
2018-01-09 14:00:00,44.92,44.92,44.82,44.82,40121.0,44.6195,44.6195,44.5201,44.5201,40121.0
2018-01-09 14:05:00,44.83,44.85,44.82,44.84,30326.0,44.5301,44.5499,44.5201,44.54,30326.0
2018-01-09 14:10:00,44.84,44.85,44.81,44.83,38993.0,44.54,44.5499,44.5102,44.5301,38993.0
2018-01-09 14:15:00,44.83,44.84,44.77,44.78,30461.0,44.5301,44.54,44.4705,44.4804,30461.0
2018-01-09 14:20:00,44.78,44.84,44.77,44.78,42337.0,44.4804,44.54,44.4705,44.4804,42337.0
2018-01-09 14:25:00,44.78,44.81,44.75,44.75,36123.0,44.4804,44.5102,44.4506,44.4506,36123.0
2018-01-09 14:30:00,44.75,44.81,44.73,44.81,44024.0,44.4506,44.5102,44.4307,44.5102,44024.0
2018-01-09 14:35:00,44.8,44.84,44.79,44.83,32537.0,44.5003,44.54,44.4903,44.5301,32537.0
2018-01-09 14:40:00,44.83,44.84,44.78,44.81,27282.0,44.5301,44.54,44.4804,44.5102,27282.0
2018-01-09 14:45:00,44.82,44.83,44.8,44.81,27161.0,44.5201,44.5301,44.5003,44.5102,27161.0
2018-01-09 14:50:00,44.8,44.81,44.77,44.8,36000.0,44.5003,44.5102,44.4705,44.5003,36000.0
2018-01-09 14:55:00,44.8,44.84,44.79,44.84,28469.0,44.5003,44.54,44.4903,44.54,28469.0
2018-01-09 15:00:00,44.84,44.86,44.82,44.84,38085.0,44.54,44.5599,44.5201,44.54,38085.0
2018-01-09 15:05:00,44.85,44.86,44.83,44.85,38394.0,44.5499,44.5599,44.5301,44.5499,38394.0
2018-01-09 15:10:00,44.84,44.85,44.81,44.82,27417.0,44.54,44.5499,44.5102,44.5201,27417.0
2018-01-09 15:15:00,44.81,44.83,44.78,44.8,67735.0,44.5102,44.5301,44.4804,44.5003,67735.0
2018-01-09 15:20:00,44.8,44.84,44.79,44.8,155311.0,44.5003,44.54,44.4903,44.5003,155311.0
2018-01-09 15:25:00,44.8,44.84,44.79,44.84,118257.0,44.5003,44.54,44.4903,44.54,118257.0
2018-01-09 15:30:00,44.83,44.95,44.82,44.95,56622.0,44.5301,44.6493,44.5201,44.6493,56622.0
2018-01-09 15:35:00,44.94,44.97,44.91,44.95,73349.0,44.6393,44.6691,44.6095,44.6493,73349.0
2018-01-09 15:40:00,44.94,44.98,44.91,44.92,101280.0,44.6393,44.6791,44.6095,44.6195,101280.0
2018-01-09 15:45:00,44.92,44.93,44.84,44.84,154633.0,44.6195,44.6294,44.54,44.54,154633.0
2018-01-09 15:50:00,44.85,44.92,44.84,44.9,234303.0,44.5499,44.6195,44.54,44.5996,234303.0
2018-01-09 15:55:00,44.9,44.9,44.77,44.84,436019.0,44.5996,44.5996,44.4705,44.54,436019.0
2018-01-10 09:30:00,44.49,44.53,44.25,44.35,109866.0,44.1924,44.2321,43.954,44.0533,109866.0
2018-01-10 09:35:00,44.34,44.42,44.3,44.32,60395.0,44.0434,44.1228,44.0036,44.0235,60395.0
2018-01-10 09:40:00,44.32,44.32,44.22,44.26,193167.0,44.0235,44.0235,43.9242,43.9639,193167.0
2018-01-10 09:45:00,44.27,44.27,44.1,44.11,89778.0,43.9738,43.9738,43.805,43.8149,89778.0
2018-01-10 09:50:00,44.1,44.1,43.97,44.0,109489.0,43.805,43.805,43.6758,43.7056,109489.0
2018-01-10 09:55:00,43.99,44.1,43.93,44.06,80289.0,43.6957,43.805,43.6361,43.7652,80289.0
2018-01-10 10:00:00,44.05,44.28,44.04,44.28,119876.0,43.7553,43.9838,43.7454,43.9838,119876.0
2018-01-10 10:05:00,44.29,44.31,44.17,44.18,343917.0,43.9937,44.0136,43.8745,43.8844,343917.0
2018-01-10 10:10:00,44.18,44.23,44.12,44.23,159555.0,43.8844,43.9341,43.8248,43.9341,159555.0
2018-01-10 10:15:00,44.24,44.35,44.19,44.25,198485.0,43.944,44.0533,43.8944,43.954,198485.0
2018-01-10 10:20:00,44.24,44.27,44.2,44.23,71841.0,43.944,43.9738,43.9043,43.9341,71841.0
2018-01-10 10:25:00,44.22,44.28,44.17,44.28,150236.0,43.9242,43.9838,43.8745,43.9838,150236.0
2018-01-10 10:30:00,44.27,44.28,44.23,44.25,80152.0,43.9738,43.9838,43.9341,43.954,80152.0
2018-01-10 10:35:00,44.25,44.26,44.16,44.22,86357.0,43.954,43.9639,43.8646,43.9242,86357.0
2018-01-10 10:40:00,44.21,44.35,44.19,44.3,146599.0,43.9142,44.0533,43.8944,44.0036,146599.0
2018-01-10 10:45:00,44.3,44.38,44.28,44.38,110098.0,44.0036,44.0831,43.9838,44.0831,110098.0
2018-01-10 10:50:00,44.39,44.39,44.17,44.2,509582.0,44.093,44.093,43.8745,43.9043,509582.0
2018-01-10 10:55:00,44.21,44.26,44.2,44.24,67342.0,43.9142,43.9639,43.9043,43.944,67342.0
2018-01-10 11:00:00,44.24,44.27,44.22,44.25,47118.0,43.944,43.9738,43.9242,43.954,47118.0
2018-01-10 11:05:00,44.24,44.26,44.23,44.25,23714.0,43.944,43.9639,43.9341,43.954,23714.0
2018-01-10 11:10:00,44.25,44.26,44.24,44.25,15231.0,43.954,43.9639,43.944,43.954,15231.0
2018-01-10 11:15:00,44.24,44.29,44.22,44.27,30839.0,43.944,43.9937,43.9242,43.9738,30839.0
2018-01-10 11:20:00,44.27,44.3,44.22,44.27,50827.0,43.9738,44.0036,43.9242,43.9738,50827.0
2018-01-10 11:25:00,44.26,44.31,44.23,44.26,46450.0,43.9639,44.0136,43.9341,43.9639,46450.0
2018-01-10 11:30:00,44.27,44.27,44.25,44.27,10181.0,43.9738,43.9738,43.954,43.9738,10181.0
2018-01-10 11:35:00,44.27,44.29,44.2,44.24,113271.0,43.9738,43.9937,43.9043,43.944,113271.0
2018-01-10 11:40:00,44.23,44.25,44.19,44.21,34299.0,43.9341,43.954,43.8944,43.9142,34299.0
2018-01-10 11:45:00,44.2,44.23,44.19,44.2,38912.0,43.9043,43.9341,43.8944,43.9043,38912.0
2018-01-10 11:50:00,44.2,44.25,44.2,44.23,45365.0,43.9043,43.954,43.9043,43.9341,45365.0
2018-01-10 11:55:00,44.23,44.24,44.2,44.22,50349.0,43.9341,43.944,43.9043,43.9242,50349.0
2018-01-10 12:00:00,44.22,44.23,44.19,44.22,14371.0,43.9242,43.9341,43.8944,43.9242,14371.0
2018-01-10 12:05:00,44.21,44.25,44.2,44.22,15880.0,43.9142,43.954,43.9043,43.9242,15880.0
2018-01-10 12:10:00,44.21,44.23,44.2,44.22,10760.0,43.9142,43.9341,43.9043,43.9242,10760.0
2018-01-10 12:15:00,44.22,44.23,44.19,44.21,156918.0,43.9242,43.9341,43.8944,43.9142,156918.0
2018-01-10 12:20:00,44.22,44.41,44.21,44.39,124674.0,43.9242,44.1129,43.9142,44.093,124674.0
2018-01-10 12:25:00,44.39,44.55,44.31,44.52,74230.0,44.093,44.252,44.0136,44.2222,74230.0
2018-01-10 12:30:00,44.53,44.66,44.52,44.58,29217.0,44.2321,44.3612,44.2222,44.2817,29217.0
2018-01-10 12:35:00,44.58,44.59,44.46,44.48,22338.0,44.2817,44.2917,44.1626,44.1824,22338.0
2018-01-10 12:40:00,44.47,44.56,44.42,44.56,39220.0,44.1725,44.2619,44.1228,44.2619,39220.0
2018-01-10 12:45:00,44.56,44.57,44.52,44.55,22690.0,44.2619,44.2718,44.2222,44.252,22690.0
2018-01-10 12:50:00,44.55,44.55,44.5,44.52,13237.0,44.252,44.252,44.2023,44.2222,13237.0
2018-01-10 12:55:00,44.52,44.57,44.52,44.54,18842.0,44.2222,44.2718,44.2222,44.242,18842.0
2018-01-10 13:00:00,44.54,44.67,44.53,44.62,49928.0,44.242,44.3711,44.2321,44.3215,49928.0
2018-01-10 13:05:00,44.63,44.72,44.63,44.71,25172.0,44.3314,44.4208,44.3314,44.4109,25172.0
2018-01-10 13:10:00,44.71,44.74,44.67,44.72,38124.0,44.4109,44.4407,44.3711,44.4208,38124.0
2018-01-10 13:15:00,44.72,44.75,44.69,44.73,43685.0,44.4208,44.4506,44.391,44.4307,43685.0
2018-01-10 13:20:00,44.73,44.8,44.72,44.78,51965.0,44.4307,44.5003,44.4208,44.4804,51965.0
2018-01-10 13:25:00,44.78,44.79,44.73,44.75,80665.0,44.4804,44.4903,44.4307,44.4506,80665.0
2018-01-10 13:30:00,44.74,44.75,44.68,44.75,26960.0,44.4407,44.4506,44.3811,44.4506,26960.0
2018-01-10 13:35:00,44.75,44.76,44.66,44.67,51567.0,44.4506,44.4605,44.3612,44.3711,51567.0
2018-01-10 13:40:00,44.67,44.72,44.63,44.67,94834.0,44.3711,44.4208,44.3314,44.3711,94834.0
2018-01-10 13:45:00,44.67,44.69,44.61,44.64,164036.0,44.3711,44.391,44.3115,44.3413,164036.0
2018-01-10 13:50:00,44.64,44.73,44.63,44.64,125159.0,44.3413,44.4307,44.3314,44.3413,125159.0
2018-01-10 13:55:00,44.63,44.71,44.56,44.59,146374.0,44.3314,44.4109,44.2619,44.2917,146374.0
2018-01-10 14:00:00,44.6,44.62,44.56,44.61,43950.0,44.3016,44.3215,44.2619,44.3115,43950.0
2018-01-10 14:05:00,44.62,44.7,44.59,44.59,75529.0,44.3215,44.4009,44.2917,44.2917,75529.0
2018-01-10 14:10:00,44.59,44.63,44.55,44.59,31818.0,44.2917,44.3314,44.252,44.2917,31818.0
2018-01-10 14:15:00,44.6,44.6,44.56,44.58,20352.0,44.3016,44.3016,44.2619,44.2817,20352.0
2018-01-10 14:20:00,44.59,44.61,44.54,44.55,24277.0,44.2917,44.3115,44.242,44.252,24277.0
2018-01-10 14:25:00,44.54,44.55,44.51,44.55,21424.0,44.242,44.252,44.2122,44.252,21424.0
2018-01-10 14:30:00,44.54,44.65,44.52,44.65,88542.0,44.242,44.3513,44.2222,44.3513,88542.0
2018-01-10 14:35:00,44.65,44.67,44.6,44.64,54268.0,44.3513,44.3711,44.3016,44.3413,54268.0
2018-01-10 14:40:00,44.64,44.67,44.62,44.66,54661.0,44.3413,44.3711,44.3215,44.3612,54661.0
2018-01-10 14:45:00,44.66,44.73,44.66,44.71,75019.0,44.3612,44.4307,44.3612,44.4109,75019.0
2018-01-10 14:50:00,44.7,44.73,44.65,44.7,60115.0,44.4009,44.4307,44.3513,44.4009,60115.0
2018-01-10 14:55:00,44.69,44.69,44.63,44.66,25298.0,44.391,44.391,44.3314,44.3612,25298.0
2018-01-10 15:00:00,44.66,44.66,44.62,44.64,36358.0,44.3612,44.3612,44.3215,44.3413,36358.0
2018-01-10 15:05:00,44.64,44.65,44.57,44.57,43188.0,44.3413,44.3513,44.2718,44.2718,43188.0
2018-01-10 15:10:00,44.58,44.6,44.57,44.6,32095.0,44.2817,44.3016,44.2718,44.3016,32095.0
2018-01-10 15:15:00,44.59,44.61,44.57,44.59,31047.0,44.2917,44.3115,44.2718,44.2917,31047.0
2018-01-10 15:20:00,44.59,44.61,44.58,44.6,39229.0,44.2917,44.3115,44.2817,44.3016,39229.0
2018-01-10 15:25:00,44.59,44.65,44.57,44.65,52568.0,44.2917,44.3513,44.2718,44.3513,52568.0
2018-01-10 15:30:00,44.64,44.65,44.63,44.64,74709.0,44.3413,44.3513,44.3314,44.3413,74709.0
2018-01-10 15:35:00,44.64,44.64,44.6,44.62,67104.0,44.3413,44.3413,44.3016,44.3215,67104.0
2018-01-10 15:40:00,44.62,44.64,44.61,44.62,48512.0,44.3215,44.3413,44.3115,44.3215,48512.0
2018-01-10 15:45:00,44.61,44.63,44.61,44.63,81564.0,44.3115,44.3314,44.3115,44.3314,81564.0
2018-01-10 15:50:00,44.63,44.64,44.58,44.59,125938.0,44.3314,44.3413,44.2817,44.2917,125938.0
2018-01-10 15:55:00,44.6,44.6,44.53,44.55,206849.0,44.3016,44.3016,44.2321,44.252,206849.0
2018-01-11 09:30:00,44.55,44.65,44.36,44.6,124392.0,44.252,44.3513,44.0632,44.3016,124392.0
2018-01-11 09:35:00,44.62,44.67,44.57,44.57,29027.0,44.3215,44.3711,44.2718,44.2718,29027.0
2018-01-11 09:40:00,44.56,44.64,44.54,44.58,126186.0,44.2619,44.3413,44.242,44.2817,126186.0
2018-01-11 09:45:00,44.57,44.57,44.46,44.49,36001.0,44.2718,44.2718,44.1626,44.1924,36001.0
2018-01-11 09:50:00,44.48,44.51,44.41,44.43,24812.0,44.1824,44.2122,44.1129,44.1328,24812.0
2018-01-11 09:55:00,44.44,44.48,44.38,44.38,21865.0,44.1427,44.1824,44.0831,44.0831,21865.0
2018-01-11 10:00:00,44.39,44.4,44.24,44.29,49337.0,44.093,44.103,43.944,43.9937,49337.0
2018-01-11 10:05:00,44.29,44.31,44.24,44.28,58439.0,43.9937,44.0136,43.944,43.9838,58439.0
2018-01-11 10:10:00,44.27,44.28,44.21,44.25,94860.0,43.9738,43.9838,43.9142,43.954,94860.0
2018-01-11 10:15:00,44.25,44.26,44.1,44.11,125810.0,43.954,43.9639,43.805,43.8149,125810.0
2018-01-11 10:20:00,44.11,44.2,44.1,44.2,39911.0,43.8149,43.9043,43.805,43.9043,39911.0
2018-01-11 10:25:00,44.2,44.24,44.19,44.23,29286.0,43.9043,43.944,43.8944,43.9341,29286.0
2018-01-11 10:30:00,44.23,44.23,44.18,44.22,40001.0,43.9341,43.9341,43.8844,43.9242,40001.0
2018-01-11 10:35:00,44.22,44.24,44.2,44.2,38953.0,43.9242,43.944,43.9043,43.9043,38953.0
2018-01-11 10:40:00,44.21,44.21,44.18,44.19,38938.0,43.9142,43.9142,43.8844,43.8944,38938.0
2018-01-11 10:45:00,44.19,44.26,44.19,44.21,36388.0,43.8944,43.9639,43.8944,43.9142,36388.0
2018-01-11 10:50:00,44.21,44.25,44.18,44.21,67748.0,43.9142,43.954,43.8844,43.9142,67748.0
2018-01-11 10:55:00,44.21,44.21,44.15,44.19,28280.0,43.9142,43.9142,43.8546,43.8944,28280.0
2018-01-11 11:00:00,44.19,44.2,44.14,44.16,28204.0,43.8944,43.9043,43.8447,43.8646,28204.0
2018-01-11 11:05:00,44.16,44.19,44.15,44.17,42980.0,43.8646,43.8944,43.8546,43.8745,42980.0
2018-01-11 11:10:00,44.16,44.18,44.1,44.14,44173.0,43.8646,43.8844,43.805,43.8447,44173.0
2018-01-11 11:15:00,44.14,44.14,44.04,44.1,65096.0,43.8447,43.8447,43.7454,43.805,65096.0
2018-01-11 11:20:00,44.11,44.12,44.08,44.1,32652.0,43.8149,43.8248,43.7851,43.805,32652.0
2018-01-11 11:25:00,44.1,44.15,44.1,44.11,34203.0,43.805,43.8546,43.805,43.8149,34203.0
2018-01-11 11:30:00,44.11,44.12,44.07,44.08,41193.0,43.8149,43.8248,43.7752,43.7851,41193.0
2018-01-11 11:35:00,44.08,44.1,44.02,44.04,76898.0,43.7851,43.805,43.7255,43.7454,76898.0
2018-01-11 11:40:00,44.05,44.07,44.02,44.03,54734.0,43.7553,43.7752,43.7255,43.7354,54734.0
2018-01-11 11:45:00,44.03,44.05,43.99,44.0,51775.0,43.7354,43.7553,43.6957,43.7056,51775.0
2018-01-11 11:50:00,44.0,44.01,43.9,43.91,50944.0,43.7056,43.7156,43.6063,43.6162,50944.0
2018-01-11 11:55:00,43.9,43.93,43.88,43.9,24466.0,43.6063,43.6361,43.5864,43.6063,24466.0
2018-01-11 12:00:00,43.91,43.91,43.89,43.9,42332.0,43.6162,43.6162,43.5964,43.6063,42332.0
2018-01-11 12:05:00,43.91,43.92,43.89,43.89,33323.0,43.6162,43.6262,43.5964,43.5964,33323.0
2018-01-11 12:10:00,43.89,43.9,43.85,43.89,44730.0,43.5964,43.6063,43.5566,43.5964,44730.0
2018-01-11 12:15:00,43.89,43.92,43.88,43.91,39895.0,43.5964,43.6262,43.5864,43.6162,39895.0
2018-01-11 12:20:00,43.9,43.92,43.89,43.89,24653.0,43.6063,43.6262,43.5964,43.5964,24653.0
2018-01-11 12:25:00,43.9,43.9,43.84,43.85,70514.0,43.6063,43.6063,43.5467,43.5566,70514.0
2018-01-11 12:30:00,43.85,43.88,43.84,43.84,79298.0,43.5566,43.5864,43.5467,43.5467,79298.0
2018-01-11 12:35:00,43.84,43.85,43.8,43.82,104838.0,43.5467,43.5566,43.507,43.5268,104838.0
2018-01-11 12:40:00,43.83,43.84,43.79,43.81,55868.0,43.5368,43.5467,43.497,43.5169,55868.0
2018-01-11 12:45:00,43.81,43.83,43.79,43.8,30734.0,43.5169,43.5368,43.497,43.507,30734.0
2018-01-11 12:50:00,43.79,43.8,43.69,43.7,105459.0,43.497,43.507,43.3977,43.4076,105459.0
2018-01-11 12:55:00,43.69,43.72,43.69,43.7,57708.0,43.3977,43.4275,43.3977,43.4076,57708.0
2018-01-11 13:00:00,43.71,43.75,43.68,43.75,79078.0,43.4176,43.4573,43.3878,43.4573,79078.0
2018-01-11 13:05:00,43.76,43.79,43.74,43.76,24738.0,43.4672,43.497,43.4474,43.4672,24738.0
2018-01-11 13:10:00,43.76,43.82,43.75,43.8,31899.0,43.4672,43.5268,43.4573,43.507,31899.0
2018-01-11 13:15:00,43.8,43.8,43.73,43.77,46500.0,43.507,43.507,43.4374,43.4772,46500.0
2018-01-11 13:20:00,43.77,43.8,43.77,43.78,25447.0,43.4772,43.507,43.4772,43.4871,25447.0
2018-01-11 13:25:00,43.79,43.79,43.76,43.79,41350.0,43.497,43.497,43.4672,43.497,41350.0
2018-01-11 13:30:00,43.78,43.79,43.74,43.78,41327.0,43.4871,43.497,43.4474,43.4871,41327.0
2018-01-11 13:35:00,43.77,43.82,43.77,43.79,122408.0,43.4772,43.5268,43.4772,43.497,122408.0
2018-01-11 13:40:00,43.79,43.9,43.78,43.89,89905.0,43.497,43.6063,43.4871,43.5964,89905.0
2018-01-11 13:45:00,43.88,43.89,43.82,43.83,26847.0,43.5864,43.5964,43.5268,43.5368,26847.0
2018-01-11 13:50:00,43.83,43.83,43.8,43.83,39013.0,43.5368,43.5368,43.507,43.5368,39013.0
2018-01-11 13:55:00,43.81,43.83,43.79,43.83,28292.0,43.5169,43.5368,43.497,43.5368,28292.0
2018-01-11 14:00:00,43.84,43.86,43.83,43.84,21705.0,43.5467,43.5666,43.5368,43.5467,21705.0
2018-01-11 14:05:00,43.85,43.85,43.81,43.82,30898.0,43.5566,43.5566,43.5169,43.5268,30898.0
2018-01-11 14:10:00,43.82,43.83,43.81,43.82,24463.0,43.5268,43.5368,43.5169,43.5268,24463.0
2018-01-11 14:15:00,43.83,43.83,43.8,43.81,27283.0,43.5368,43.5368,43.507,43.5169,27283.0
2018-01-11 14:20:00,43.8,43.82,43.76,43.79,88154.0,43.507,43.5268,43.4672,43.497,88154.0
2018-01-11 14:25:00,43.78,43.82,43.78,43.81,33119.0,43.4871,43.5268,43.4871,43.5169,33119.0
2018-01-11 14:30:00,43.81,43.83,43.81,43.82,26241.0,43.5169,43.5368,43.5169,43.5268,26241.0
2018-01-11 14:35:00,43.82,43.82,43.79,43.8,34777.0,43.5268,43.5268,43.497,43.507,34777.0
2018-01-11 14:40:00,43.8,43.85,43.8,43.84,38531.0,43.507,43.5566,43.507,43.5467,38531.0
2018-01-11 14:45:00,43.85,43.89,43.84,43.88,40721.0,43.5566,43.5964,43.5467,43.5864,40721.0
2018-01-11 14:50:00,43.89,44.01,43.88,44.0,78048.0,43.5964,43.7156,43.5864,43.7056,78048.0
2018-01-11 14:55:00,44.01,44.01,43.93,43.94,36038.0,43.7156,43.7156,43.6361,43.646,36038.0
2018-01-11 15:00:00,43.93,43.93,43.86,43.88,41869.0,43.6361,43.6361,43.5666,43.5864,41869.0
2018-01-11 15:05:00,43.88,43.88,43.85,43.88,33401.0,43.5864,43.5864,43.5566,43.5864,33401.0
2018-01-11 15:10:00,43.88,43.88,43.84,43.86,42556.0,43.5864,43.5864,43.5467,43.5666,42556.0
2018-01-11 15:15:00,43.86,43.86,43.84,43.84,31458.0,43.5666,43.5666,43.5467,43.5467,31458.0
2018-01-11 15:20:00,43.84,43.84,43.8,43.8,181298.0,43.5467,43.5467,43.507,43.507,181298.0
2018-01-11 15:25:00,43.81,43.85,43.79,43.8,111962.0,43.5169,43.5566,43.497,43.507,111962.0
2018-01-11 15:30:00,43.8,43.84,43.78,43.83,84025.0,43.507,43.5467,43.4871,43.5368,84025.0
2018-01-11 15:35:00,43.82,43.86,43.81,43.82,59889.0,43.5268,43.5666,43.5169,43.5268,59889.0
2018-01-11 15:40:00,43.82,43.83,43.79,43.82,96001.0,43.5268,43.5368,43.497,43.5268,96001.0
2018-01-11 15:45:00,43.83,43.85,43.82,43.85,87729.0,43.5368,43.5566,43.5268,43.5566,87729.0
2018-01-11 15:50:00,43.85,43.88,43.84,43.88,147849.0,43.5566,43.5864,43.5467,43.5864,147849.0
2018-01-11 15:55:00,43.88,43.88,43.83,43.87,257771.0,43.5864,43.5864,43.5368,43.5765,257771.0
2018-01-12 09:30:00,43.85,43.86,43.6,43.8,118095.0,43.5566,43.5666,43.3083,43.507,118095.0
2018-01-12 09:35:00,43.8,43.89,43.79,43.85,61039.0,43.507,43.5964,43.497,43.5566,61039.0
2018-01-12 09:40:00,43.86,43.98,43.84,43.9,40548.0,43.5666,43.6858,43.5467,43.6063,40548.0
2018-01-12 09:45:00,43.89,44.03,43.88,44.02,47147.0,43.5964,43.7354,43.5864,43.7255,47147.0
2018-01-12 09:50:00,44.01,44.05,43.91,43.93,40546.0,43.7156,43.7553,43.6162,43.6361,40546.0
2018-01-12 09:55:00,43.93,43.99,43.92,43.99,19620.0,43.6361,43.6957,43.6262,43.6957,19620.0
2018-01-12 10:00:00,43.99,43.99,43.9,43.96,40766.0,43.6957,43.6957,43.6063,43.6659,40766.0
2018-01-12 10:05:00,43.95,43.99,43.95,43.98,30712.0,43.656,43.6957,43.656,43.6858,30712.0
2018-01-12 10:10:00,43.98,44.01,43.97,44.0,79931.0,43.6858,43.7156,43.6758,43.7056,79931.0
2018-01-12 10:15:00,44.01,44.02,43.96,44.0,40388.0,43.7156,43.7255,43.6659,43.7056,40388.0
2018-01-12 10:20:00,44.0,44.06,43.97,43.98,52255.0,43.7056,43.7652,43.6758,43.6858,52255.0
2018-01-12 10:25:00,43.98,44.01,43.96,43.96,15917.0,43.6858,43.7156,43.6659,43.6659,15917.0
2018-01-12 10:30:00,43.96,44.0,43.96,43.98,20687.0,43.6659,43.7056,43.6659,43.6858,20687.0
2018-01-12 10:35:00,43.97,44.0,43.95,43.96,22788.0,43.6758,43.7056,43.656,43.6659,22788.0
2018-01-12 10:40:00,43.96,43.96,43.9,43.96,27350.0,43.6659,43.6659,43.6063,43.6659,27350.0
2018-01-12 10:45:00,43.96,44.0,43.95,43.99,22179.0,43.6659,43.7056,43.656,43.6957,22179.0
2018-01-12 10:50:00,43.99,44.01,43.96,43.97,29734.0,43.6957,43.7156,43.6659,43.6758,29734.0
2018-01-12 10:55:00,43.96,43.97,43.89,43.9,31439.0,43.6659,43.6758,43.5964,43.6063,31439.0
2018-01-12 11:00:00,43.9,43.9,43.85,43.86,29006.0,43.6063,43.6063,43.5566,43.5666,29006.0
2018-01-12 11:05:00,43.85,43.86,43.8,43.81,36938.0,43.5566,43.5666,43.507,43.5169,36938.0
2018-01-12 11:10:00,43.81,43.84,43.8,43.82,25021.0,43.5169,43.5467,43.507,43.5268,25021.0
2018-01-12 11:15:00,43.83,43.84,43.8,43.83,15495.0,43.5368,43.5467,43.507,43.5368,15495.0
2018-01-12 11:20:00,43.82,43.9,43.8,43.88,32691.0,43.5268,43.6063,43.507,43.5864,32691.0
2018-01-12 11:25:00,43.88,43.9,43.86,43.88,13834.0,43.5864,43.6063,43.5666,43.5864,13834.0
2018-01-12 11:30:00,43.89,43.93,43.88,43.93,28823.0,43.5964,43.6361,43.5864,43.6361,28823.0
2018-01-12 11:35:00,43.93,43.94,43.9,43.92,27435.0,43.6361,43.646,43.6063,43.6262,27435.0
2018-01-12 11:40:00,43.92,43.93,43.89,43.92,21721.0,43.6262,43.6361,43.5964,43.6262,21721.0
2018-01-12 11:45:00,43.92,43.93,43.89,43.89,26294.0,43.6262,43.6361,43.5964,43.5964,26294.0
2018-01-12 11:50:00,43.9,43.91,43.87,43.88,22524.0,43.6063,43.6162,43.5765,43.5864,22524.0
2018-01-12 11:55:00,43.88,43.88,43.83,43.84,15427.0,43.5864,43.5864,43.5368,43.5467,15427.0
2018-01-12 12:00:00,43.82,43.83,43.81,43.81,11902.0,43.5268,43.5368,43.5169,43.5169,11902.0
2018-01-12 12:05:00,43.81,43.83,43.79,43.83,28773.0,43.5169,43.5368,43.497,43.5368,28773.0
2018-01-12 12:10:00,43.83,43.83,43.78,43.79,10868.0,43.5368,43.5368,43.4871,43.497,10868.0
2018-01-12 12:15:00,43.78,43.81,43.78,43.8,23402.0,43.4871,43.5169,43.4871,43.507,23402.0
2018-01-12 12:20:00,43.79,43.83,43.79,43.83,13428.0,43.497,43.5368,43.497,43.5368,13428.0
2018-01-12 12:25:00,43.81,43.83,43.79,43.79,11465.0,43.5169,43.5368,43.497,43.497,11465.0
2018-01-12 12:30:00,43.8,43.81,43.79,43.81,17043.0,43.507,43.5169,43.497,43.5169,17043.0
2018-01-12 12:35:00,43.8,43.81,43.79,43.8,16860.0,43.507,43.5169,43.497,43.507,16860.0
2018-01-12 12:40:00,43.8,43.8,43.79,43.8,9768.0,43.507,43.507,43.497,43.507,9768.0
2018-01-12 12:45:00,43.8,43.8,43.79,43.8,8569.0,43.507,43.507,43.497,43.507,8569.0
2018-01-12 12:50:00,43.8,43.84,43.8,43.84,24457.0,43.507,43.5467,43.507,43.5467,24457.0
2018-01-12 12:55:00,43.84,43.86,43.84,43.84,12755.0,43.5467,43.5666,43.5467,43.5467,12755.0
2018-01-12 13:00:00,43.85,43.86,43.84,43.84,16911.0,43.5566,43.5666,43.5467,43.5467,16911.0
2018-01-12 13:05:00,43.84,43.85,43.82,43.82,22407.0,43.5467,43.5566,43.5268,43.5268,22407.0
2018-01-12 13:10:00,43.82,43.82,43.8,43.8,6864.0,43.5268,43.5268,43.507,43.507,6864.0
2018-01-12 13:15:00,43.8,43.82,43.8,43.8,8614.0,43.507,43.5268,43.507,43.507,8614.0
2018-01-12 13:20:00,43.8,43.81,43.77,43.77,19297.0,43.507,43.5169,43.4772,43.4772,19297.0
2018-01-12 13:25:00,43.77,43.81,43.77,43.8,16199.0,43.4772,43.5169,43.4772,43.507,16199.0
2018-01-12 13:30:00,43.81,43.82,43.79,43.81,210890.0,43.5169,43.5268,43.497,43.5169,210890.0
2018-01-12 13:35:00,43.82,43.82,43.81,43.82,6092.0,43.5268,43.5268,43.5169,43.5268,6092.0
2018-01-12 13:40:00,43.81,43.86,43.79,43.83,34455.0,43.5169,43.5666,43.497,43.5368,34455.0
2018-01-12 13:45:00,43.84,43.86,43.81,43.84,26976.0,43.5467,43.5666,43.5169,43.5467,26976.0
2018-01-12 13:50:00,43.84,43.86,43.84,43.85,12879.0,43.5467,43.5666,43.5467,43.5566,12879.0
2018-01-12 13:55:00,43.86,43.87,43.84,43.85,16882.0,43.5666,43.5765,43.5467,43.5566,16882.0
2018-01-12 14:00:00,43.85,43.86,43.84,43.86,10078.0,43.5566,43.5666,43.5467,43.5666,10078.0
2018-01-12 14:05:00,43.86,43.89,43.86,43.89,11438.0,43.5666,43.5964,43.5666,43.5964,11438.0
2018-01-12 14:10:00,43.89,43.9,43.88,43.88,19922.0,43.5964,43.6063,43.5864,43.5864,19922.0
2018-01-12 14:15:00,43.87,43.92,43.87,43.92,39145.0,43.5765,43.6262,43.5765,43.6262,39145.0
2018-01-12 14:20:00,43.91,43.93,43.91,43.93,11280.0,43.6162,43.6361,43.6162,43.6361,11280.0
2018-01-12 14:25:00,43.93,43.93,43.91,43.93,10837.0,43.6361,43.6361,43.6162,43.6361,10837.0
2018-01-12 14:30:00,43.93,43.93,43.91,43.92,26697.0,43.6361,43.6361,43.6162,43.6262,26697.0
2018-01-12 14:35:00,43.93,43.93,43.91,43.92,29299.0,43.6361,43.6361,43.6162,43.6262,29299.0
2018-01-12 14:40:00,43.93,43.94,43.91,43.94,13145.0,43.6361,43.646,43.6162,43.646,13145.0
2018-01-12 14:45:00,43.94,43.94,43.9,43.9,18669.0,43.646,43.646,43.6063,43.6063,18669.0
2018-01-12 14:50:00,43.9,43.92,43.9,43.9,24192.0,43.6063,43.6262,43.6063,43.6063,24192.0
2018-01-12 14:55:00,43.9,43.94,43.9,43.93,29596.0,43.6063,43.646,43.6063,43.6361,29596.0
2018-01-12 15:00:00,43.92,43.93,43.9,43.91,38959.0,43.6262,43.6361,43.6063,43.6162,38959.0
2018-01-12 15:05:00,43.91,43.93,43.89,43.9,42573.0,43.6162,43.6361,43.5964,43.6063,42573.0
2018-01-12 15:10:00,43.89,43.9,43.87,43.88,43453.0,43.5964,43.6063,43.5765,43.5864,43453.0
2018-01-12 15:15:00,43.88,43.89,43.86,43.88,44076.0,43.5864,43.5964,43.5666,43.5864,44076.0
2018-01-12 15:20:00,43.89,43.89,43.84,43.84,28693.0,43.5964,43.5964,43.5467,43.5467,28693.0
2018-01-12 15:25:00,43.84,43.85,43.81,43.82,28202.0,43.5467,43.5566,43.5169,43.5268,28202.0
2018-01-12 15:30:00,43.82,43.88,43.8,43.88,73986.0,43.5268,43.5864,43.507,43.5864,73986.0
2018-01-12 15:35:00,43.88,43.88,43.82,43.84,39108.0,43.5864,43.5864,43.5268,43.5467,39108.0
2018-01-12 15:40:00,43.84,43.86,43.83,43.84,45215.0,43.5467,43.5666,43.5368,43.5467,45215.0
2018-01-12 15:45:00,43.85,43.9,43.84,43.85,77062.0,43.5566,43.6063,43.5467,43.5566,77062.0
2018-01-12 15:50:00,43.86,43.86,43.82,43.82,108631.0,43.5666,43.5666,43.5268,43.5268,108631.0
2018-01-12 15:55:00,43.83,43.86,43.78,43.82,453196.0,43.5368,43.5666,43.4871,43.5268,453196.0
2018-01-16 09:30:00,43.99,44.17,43.99,44.16,81967.0,43.6957,43.8745,43.6957,43.8646,81967.0
2018-01-16 09:35:00,44.15,44.2,44.04,44.12,32217.0,43.8546,43.9043,43.7454,43.8248,32217.0
2018-01-16 09:40:00,44.11,44.26,44.11,44.21,165949.0,43.8149,43.9639,43.8149,43.9142,165949.0
2018-01-16 09:45:00,44.21,44.22,44.18,44.19,135611.0,43.9142,43.9242,43.8844,43.8944,135611.0
2018-01-16 09:50:00,44.18,44.2,44.14,44.16,22017.0,43.8844,43.9043,43.8447,43.8646,22017.0
2018-01-16 09:55:00,44.16,44.17,44.04,44.04,51002.0,43.8646,43.8745,43.7454,43.7454,51002.0
2018-01-16 10:00:00,44.04,44.13,44.04,44.12,31588.0,43.7454,43.8348,43.7454,43.8248,31588.0
2018-01-16 10:05:00,44.13,44.16,44.09,44.1,59786.0,43.8348,43.8646,43.795,43.805,59786.0
2018-01-16 10:10:00,44.1,44.11,44.03,44.05,36741.0,43.805,43.8149,43.7354,43.7553,36741.0
2018-01-16 10:15:00,44.04,44.1,44.03,44.09,35908.0,43.7454,43.805,43.7354,43.795,35908.0
2018-01-16 10:20:00,44.09,44.1,44.06,44.09,31254.0,43.795,43.805,43.7652,43.795,31254.0
2018-01-16 10:25:00,44.09,44.13,43.99,44.0,113192.0,43.795,43.8348,43.6957,43.7056,113192.0
2018-01-16 10:30:00,44.0,44.01,43.98,43.99,71911.0,43.7056,43.7156,43.6858,43.6957,71911.0
2018-01-16 10:35:00,44.0,44.02,43.94,44.0,264938.0,43.7056,43.7255,43.646,43.7056,264938.0
2018-01-16 10:40:00,44.0,44.0,43.89,43.93,39534.0,43.7056,43.7056,43.5964,43.6361,39534.0
2018-01-16 10:45:00,43.92,43.95,43.85,43.86,25910.0,43.6262,43.656,43.5566,43.5666,25910.0
2018-01-16 10:50:00,43.87,43.87,43.77,43.77,35767.0,43.5765,43.5765,43.4772,43.4772,35767.0
2018-01-16 10:55:00,43.77,43.86,43.77,43.84,97345.0,43.4772,43.5666,43.4772,43.5467,97345.0
2018-01-16 11:00:00,43.85,43.86,43.78,43.8,81703.0,43.5566,43.5666,43.4871,43.507,81703.0
2018-01-16 11:05:00,43.8,43.84,43.78,43.83,77025.0,43.507,43.5467,43.4871,43.5368,77025.0
2018-01-16 11:10:00,43.84,43.89,43.77,43.8,55816.0,43.5467,43.5964,43.4772,43.507,55816.0
2018-01-16 11:15:00,43.81,43.89,43.79,43.86,31896.0,43.5169,43.5964,43.497,43.5666,31896.0
2018-01-16 11:20:00,43.84,43.87,43.8,43.84,36197.0,43.5467,43.5765,43.507,43.5467,36197.0
2018-01-16 11:25:00,43.85,43.89,43.81,43.88,48811.0,43.5566,43.5964,43.5169,43.5864,48811.0
2018-01-16 11:30:00,43.88,43.9,43.81,43.84,32263.0,43.5864,43.6063,43.5169,43.5467,32263.0
2018-01-16 11:35:00,43.83,43.86,43.8,43.85,32130.0,43.5368,43.5666,43.507,43.5566,32130.0
2018-01-16 11:40:00,43.84,43.85,43.82,43.83,38985.0,43.5467,43.5566,43.5268,43.5368,38985.0
2018-01-16 11:45:00,43.84,43.86,43.83,43.85,45136.0,43.5467,43.5666,43.5368,43.5566,45136.0
2018-01-16 11:50:00,43.85,43.86,43.81,43.81,29146.0,43.5566,43.5666,43.5169,43.5169,29146.0
2018-01-16 11:55:00,43.81,43.86,43.81,43.84,29559.0,43.5169,43.5666,43.5169,43.5467,29559.0
2018-01-16 12:00:00,43.85,43.88,43.84,43.88,39309.0,43.5566,43.5864,43.5467,43.5864,39309.0
2018-01-16 12:05:00,43.88,43.91,43.87,43.91,38473.0,43.5864,43.6162,43.5765,43.6162,38473.0
2018-01-16 12:10:00,43.91,43.95,43.9,43.95,41712.0,43.6162,43.656,43.6063,43.656,41712.0
2018-01-16 12:15:00,43.95,43.99,43.93,43.93,21877.0,43.656,43.6957,43.6361,43.6361,21877.0
2018-01-16 12:20:00,43.93,43.93,43.89,43.9,30040.0,43.6361,43.6361,43.5964,43.6063,30040.0
2018-01-16 12:25:00,43.9,43.94,43.89,43.9,13015.0,43.6063,43.646,43.5964,43.6063,13015.0
2018-01-16 12:30:00,43.9,43.91,43.89,43.9,12150.0,43.6063,43.6162,43.5964,43.6063,12150.0
2018-01-16 12:35:00,43.9,43.9,43.86,43.88,28772.0,43.6063,43.6063,43.5666,43.5864,28772.0
2018-01-16 12:40:00,43.88,43.88,43.83,43.84,11817.0,43.5864,43.5864,43.5368,43.5467,11817.0
2018-01-16 12:45:00,43.84,43.87,43.82,43.87,28699.0,43.5467,43.5765,43.5268,43.5765,28699.0
2018-01-16 12:50:00,43.87,43.93,43.86,43.92,24110.0,43.5765,43.6361,43.5666,43.6262,24110.0
2018-01-16 12:55:00,43.92,43.95,43.92,43.95,10741.0,43.6262,43.656,43.6262,43.656,10741.0
2018-01-16 13:00:00,43.95,44.04,43.95,44.04,20432.0,43.656,43.7454,43.656,43.7454,20432.0
2018-01-16 13:05:00,44.04,44.12,44.03,44.11,32112.0,43.7454,43.8248,43.7354,43.8149,32112.0
2018-01-16 13:10:00,44.11,44.13,44.1,44.11,28712.0,43.8149,43.8348,43.805,43.8149,28712.0
2018-01-16 13:15:00,44.11,44.12,44.06,44.08,18493.0,43.8149,43.8248,43.7652,43.7851,18493.0
2018-01-16 13:20:00,44.08,44.11,44.05,44.05,17197.0,43.7851,43.8149,43.7553,43.7553,17197.0
2018-01-16 13:25:00,44.06,44.09,44.05,44.08,16138.0,43.7652,43.795,43.7553,43.7851,16138.0
2018-01-16 13:30:00,44.09,44.09,44.04,44.04,17419.0,43.795,43.795,43.7454,43.7454,17419.0
2018-01-16 13:35:00,44.04,44.04,43.97,44.0,20263.0,43.7454,43.7454,43.6758,43.7056,20263.0
2018-01-16 13:40:00,44.0,44.01,43.95,43.98,14796.0,43.7056,43.7156,43.656,43.6858,14796.0
2018-01-16 13:45:00,43.99,44.0,43.98,43.99,15656.0,43.6957,43.7056,43.6858,43.6957,15656.0
2018-01-16 13:50:00,44.0,44.0,43.95,43.98,79756.0,43.7056,43.7056,43.656,43.6858,79756.0
2018-01-16 13:55:00,43.98,44.01,43.96,44.0,21759.0,43.6858,43.7156,43.6659,43.7056,21759.0
2018-01-16 14:00:00,43.99,44.01,43.96,44.0,19556.0,43.6957,43.7156,43.6659,43.7056,19556.0
2018-01-16 14:05:00,44.0,44.03,43.99,44.01,39050.0,43.7056,43.7354,43.6957,43.7156,39050.0
2018-01-16 14:10:00,44.01,44.01,43.95,43.96,30950.0,43.7156,43.7156,43.656,43.6659,30950.0
2018-01-16 14:15:00,43.97,44.03,43.97,44.02,103391.0,43.6758,43.7354,43.6758,43.7255,103391.0
2018-01-16 14:20:00,44.03,44.06,44.02,44.04,26556.0,43.7354,43.7652,43.7255,43.7454,26556.0
2018-01-16 14:25:00,44.04,44.09,44.04,44.07,22022.0,43.7454,43.795,43.7454,43.7752,22022.0
2018-01-16 14:30:00,44.08,44.11,44.07,44.08,19695.0,43.7851,43.8149,43.7752,43.7851,19695.0
2018-01-16 14:35:00,44.09,44.1,44.06,44.07,21127.0,43.795,43.805,43.7652,43.7752,21127.0
2018-01-16 14:40:00,44.07,44.09,44.05,44.07,31124.0,43.7752,43.795,43.7553,43.7752,31124.0
2018-01-16 14:45:00,44.07,44.12,44.05,44.1,32954.0,43.7752,43.8248,43.7553,43.805,32954.0
2018-01-16 14:50:00,44.11,44.15,44.1,44.13,23471.0,43.8149,43.8546,43.805,43.8348,23471.0
2018-01-16 14:55:00,44.13,44.2,44.12,44.19,30758.0,43.8348,43.9043,43.8248,43.8944,30758.0
2018-01-16 15:00:00,44.2,44.22,44.17,44.18,42755.0,43.9043,43.9242,43.8745,43.8844,42755.0
2018-01-16 15:05:00,44.18,44.2,44.16,44.2,28578.0,43.8844,43.9043,43.8646,43.9043,28578.0
2018-01-16 15:10:00,44.21,44.21,44.12,44.12,37305.0,43.9142,43.9142,43.8248,43.8248,37305.0
2018-01-16 15:15:00,44.13,44.13,44.06,44.09,39813.0,43.8348,43.8348,43.7652,43.795,39813.0
2018-01-16 15:20:00,44.09,44.11,44.05,44.05,28463.0,43.795,43.8149,43.7553,43.7553,28463.0
2018-01-16 15:25:00,44.05,44.11,44.03,44.1,30643.0,43.7553,43.8149,43.7354,43.805,30643.0
2018-01-16 15:30:00,44.1,44.11,44.05,44.08,42472.0,43.805,43.8149,43.7553,43.7851,42472.0
2018-01-16 15:35:00,44.09,44.11,44.01,44.02,47524.0,43.795,43.8149,43.7156,43.7255,47524.0
2018-01-16 15:40:00,44.02,44.05,44.0,44.03,54038.0,43.7255,43.7553,43.7056,43.7354,54038.0
2018-01-16 15:45:00,44.04,44.09,44.03,44.08,87182.0,43.7454,43.795,43.7354,43.7851,87182.0
2018-01-16 15:50:00,44.09,44.12,44.01,44.01,108088.0,43.795,43.8248,43.7156,43.7156,108088.0
2018-01-16 15:55:00,44.02,44.04,43.98,44.02,271001.0,43.7255,43.7454,43.6858,43.7255,271001.0
2018-01-17 09:30:00,44.12,44.23,44.01,44.02,73310.0,43.8248,43.9341,43.7156,43.7255,73310.0
2018-01-17 09:35:00,44.0,44.09,43.98,44.04,35343.0,43.7056,43.795,43.6858,43.7454,35343.0
2018-01-17 09:40:00,44.04,44.21,44.0,44.21,39072.0,43.7454,43.9142,43.7056,43.9142,39072.0
2018-01-17 09:45:00,44.22,44.3,44.16,44.22,27224.0,43.9242,44.0036,43.8646,43.9242,27224.0
2018-01-17 09:50:00,44.24,44.24,44.15,44.16,20308.0,43.944,43.944,43.8546,43.8646,20308.0
2018-01-17 09:55:00,44.15,44.21,44.09,44.13,31407.0,43.8546,43.9142,43.795,43.8348,31407.0
2018-01-17 10:00:00,44.14,44.17,44.11,44.14,21428.0,43.8447,43.8745,43.8149,43.8447,21428.0
2018-01-17 10:05:00,44.16,44.16,44.08,44.09,39325.0,43.8646,43.8646,43.7851,43.795,39325.0
2018-01-17 10:10:00,44.09,44.22,44.07,44.22,25432.0,43.795,43.9242,43.7752,43.9242,25432.0
2018-01-17 10:15:00,44.23,44.24,44.19,44.22,14405.0,43.9341,43.944,43.8944,43.9242,14405.0
2018-01-17 10:20:00,44.22,44.28,44.2,44.23,19480.0,43.9242,43.9838,43.9043,43.9341,19480.0
2018-01-17 10:25:00,44.23,44.28,44.22,44.27,41499.0,43.9341,43.9838,43.9242,43.9738,41499.0
2018-01-17 10:30:00,44.26,44.27,44.2,44.22,27267.0,43.9639,43.9738,43.9043,43.9242,27267.0
2018-01-17 10:35:00,44.22,44.24,44.18,44.23,18326.0,43.9242,43.944,43.8844,43.9341,18326.0
2018-01-17 10:40:00,44.22,44.27,44.21,44.24,20613.0,43.9242,43.9738,43.9142,43.944,20613.0
2018-01-17 10:45:00,44.24,44.24,44.19,44.2,20399.0,43.944,43.944,43.8944,43.9043,20399.0
2018-01-17 10:50:00,44.2,44.21,44.18,44.2,19952.0,43.9043,43.9142,43.8844,43.9043,19952.0
2018-01-17 10:55:00,44.19,44.22,44.19,44.2,26830.0,43.8944,43.9242,43.8944,43.9043,26830.0
2018-01-17 11:00:00,44.21,44.25,44.21,44.23,17321.0,43.9142,43.954,43.9142,43.9341,17321.0
2018-01-17 11:05:00,44.23,44.24,44.19,44.24,40002.0,43.9341,43.944,43.8944,43.944,40002.0
2018-01-17 11:10:00,44.24,44.25,44.05,44.09,125117.0,43.944,43.954,43.7553,43.795,125117.0
2018-01-17 11:15:00,44.09,44.12,44.06,44.09,17685.0,43.795,43.8248,43.7652,43.795,17685.0
2018-01-17 11:20:00,44.07,44.07,44.01,44.01,11061.0,43.7752,43.7752,43.7156,43.7156,11061.0
2018-01-17 11:25:00,44.01,44.05,44.01,44.02,17522.0,43.7156,43.7553,43.7156,43.7255,17522.0
2018-01-17 11:30:00,44.03,44.04,43.99,44.0,20253.0,43.7354,43.7454,43.6957,43.7056,20253.0
2018-01-17 11:35:00,44.0,44.01,43.93,43.97,21796.0,43.7056,43.7156,43.6361,43.6758,21796.0
2018-01-17 11:40:00,43.96,44.0,43.94,43.98,18712.0,43.6659,43.7056,43.646,43.6858,18712.0
2018-01-17 11:45:00,43.97,44.0,43.95,43.96,13026.0,43.6758,43.7056,43.656,43.6659,13026.0
2018-01-17 11:50:00,43.97,43.99,43.96,43.98,42420.0,43.6758,43.6957,43.6659,43.6858,42420.0
2018-01-17 11:55:00,43.98,44.07,43.98,44.07,23880.0,43.6858,43.7752,43.6858,43.7752,23880.0
2018-01-17 12:00:00,44.07,44.09,44.05,44.06,13189.0,43.7752,43.795,43.7553,43.7652,13189.0
2018-01-17 12:05:00,44.06,44.09,44.03,44.05,19484.0,43.7652,43.795,43.7354,43.7553,19484.0
2018-01-17 12:10:00,44.04,44.05,44.02,44.02,10062.0,43.7454,43.7553,43.7255,43.7255,10062.0
2018-01-17 12:15:00,44.03,44.05,44.02,44.03,10606.0,43.7354,43.7553,43.7255,43.7354,10606.0
2018-01-17 12:20:00,44.03,44.07,44.02,44.07,16662.0,43.7354,43.7752,43.7255,43.7752,16662.0
2018-01-17 12:25:00,44.06,44.1,44.06,44.09,15194.0,43.7652,43.805,43.7652,43.795,15194.0
2018-01-17 12:30:00,44.09,44.2,44.09,44.16,37775.0,43.795,43.9043,43.795,43.8646,37775.0
2018-01-17 12:35:00,44.16,44.17,44.12,44.13,11368.0,43.8646,43.8745,43.8248,43.8348,11368.0
2018-01-17 12:40:00,44.14,44.14,44.12,44.14,12696.0,43.8447,43.8447,43.8248,43.8447,12696.0
2018-01-17 12:45:00,44.14,44.16,44.12,44.14,15888.0,43.8447,43.8646,43.8248,43.8447,15888.0
2018-01-17 12:50:00,44.14,44.17,44.13,44.17,15252.0,43.8447,43.8745,43.8348,43.8745,15252.0
2018-01-17 12:55:00,44.16,44.18,44.15,44.16,13162.0,43.8646,43.8844,43.8546,43.8646,13162.0
2018-01-17 13:00:00,44.17,44.21,44.15,44.21,19945.0,43.8745,43.9142,43.8546,43.9142,19945.0
2018-01-17 13:05:00,44.21,44.26,44.19,44.25,34789.0,43.9142,43.9639,43.8944,43.954,34789.0
2018-01-17 13:10:00,44.25,44.25,44.19,44.2,24331.0,43.954,43.954,43.8944,43.9043,24331.0
2018-01-17 13:15:00,44.19,44.2,44.16,44.16,9742.0,43.8944,43.9043,43.8646,43.8646,9742.0
2018-01-17 13:20:00,44.16,44.22,44.16,44.22,20507.0,43.8646,43.9242,43.8646,43.9242,20507.0
2018-01-17 13:25:00,44.22,44.23,44.19,44.19,20525.0,43.9242,43.9341,43.8944,43.8944,20525.0
2018-01-17 13:30:00,44.19,44.2,44.16,44.18,15269.0,43.8944,43.9043,43.8646,43.8844,15269.0
2018-01-17 13:35:00,44.18,44.22,44.17,44.22,23236.0,43.8844,43.9242,43.8745,43.9242,23236.0
2018-01-17 13:40:00,44.21,44.29,44.21,44.28,30466.0,43.9142,43.9937,43.9142,43.9838,30466.0
2018-01-17 13:45:00,44.29,44.29,44.22,44.28,40761.0,43.9937,43.9937,43.9242,43.9838,40761.0
2018-01-17 13:50:00,44.27,44.28,44.23,44.26,22680.0,43.9738,43.9838,43.9341,43.9639,22680.0
2018-01-17 13:55:00,44.26,44.27,44.24,44.26,20562.0,43.9639,43.9738,43.944,43.9639,20562.0
2018-01-17 14:00:00,44.26,44.32,44.25,44.32,27386.0,43.9639,44.0235,43.954,44.0235,27386.0
2018-01-17 14:05:00,44.31,44.31,44.27,44.29,26238.0,44.0136,44.0136,43.9738,43.9937,26238.0
2018-01-17 14:10:00,44.3,44.3,44.26,44.27,36553.0,44.0036,44.0036,43.9639,43.9738,36553.0
2018-01-17 14:15:00,44.27,44.27,44.24,44.26,23091.0,43.9738,43.9738,43.944,43.9639,23091.0
2018-01-17 14:20:00,44.26,44.29,44.25,44.29,19444.0,43.9639,43.9937,43.954,43.9937,19444.0
2018-01-17 14:25:00,44.28,44.28,44.22,44.22,15559.0,43.9838,43.9838,43.9242,43.9242,15559.0
2018-01-17 14:30:00,44.22,44.24,44.2,44.23,21388.0,43.9242,43.944,43.9043,43.9341,21388.0
2018-01-17 14:35:00,44.23,44.25,44.2,44.2,28005.0,43.9341,43.954,43.9043,43.9043,28005.0
2018-01-17 14:40:00,44.21,44.26,44.2,44.26,23579.0,43.9142,43.9639,43.9043,43.9639,23579.0
2018-01-17 14:45:00,44.25,44.27,44.22,44.23,29306.0,43.954,43.9738,43.9242,43.9341,29306.0
2018-01-17 14:50:00,44.23,44.25,44.18,44.19,32243.0,43.9341,43.954,43.8844,43.8944,32243.0
2018-01-17 14:55:00,44.19,44.21,44.18,44.2,26162.0,43.8944,43.9142,43.8844,43.9043,26162.0
2018-01-17 15:00:00,44.2,44.22,44.18,44.18,41632.0,43.9043,43.9242,43.8844,43.8844,41632.0
2018-01-17 15:05:00,44.18,44.22,44.17,44.2,29127.0,43.8844,43.9242,43.8745,43.9043,29127.0
2018-01-17 15:10:00,44.2,44.22,44.16,44.16,25226.0,43.9043,43.9242,43.8646,43.8646,25226.0
2018-01-17 15:15:00,44.16,44.2,44.15,44.2,27073.0,43.8646,43.9043,43.8546,43.9043,27073.0
2018-01-17 15:20:00,44.2,44.21,44.18,44.2,43639.0,43.9043,43.9142,43.8844,43.9043,43639.0
2018-01-17 15:25:00,44.2,44.23,44.19,44.22,46220.0,43.9043,43.9341,43.8944,43.9242,46220.0
2018-01-17 15:30:00,44.22,44.26,44.21,44.26,45119.0,43.9242,43.9639,43.9142,43.9639,45119.0
2018-01-17 15:35:00,44.26,44.28,44.25,44.28,39399.0,43.9639,43.9838,43.954,43.9838,39399.0
2018-01-17 15:40:00,44.28,44.3,44.25,44.27,51502.0,43.9838,44.0036,43.954,43.9738,51502.0
2018-01-17 15:45:00,44.27,44.27,44.23,44.25,65735.0,43.9738,43.9738,43.9341,43.954,65735.0
2018-01-17 15:50:00,44.25,44.25,44.24,44.25,117769.0,43.954,43.954,43.944,43.954,117769.0
2018-01-17 15:55:00,44.25,44.25,44.17,44.2,306466.0,43.954,43.954,43.8745,43.9043,306466.0
2018-01-18 09:30:00,44.02,44.15,43.95,44.06,84161.0,43.7255,43.8546,43.656,43.7652,84161.0
2018-01-18 09:35:00,44.07,44.15,44.03,44.15,14286.0,43.7752,43.8546,43.7354,43.8546,14286.0
2018-01-18 09:40:00,44.16,44.23,44.16,44.22,16882.0,43.8646,43.9341,43.8646,43.9242,16882.0
2018-01-18 09:45:00,44.22,44.25,44.19,44.23,29082.0,43.9242,43.954,43.8944,43.9341,29082.0
2018-01-18 09:50:00,44.23,44.29,44.23,44.29,20688.0,43.9341,43.9937,43.9341,43.9937,20688.0
2018-01-18 09:55:00,44.29,44.33,44.26,44.31,27027.0,43.9937,44.0334,43.9639,44.0136,27027.0
2018-01-18 10:00:00,44.31,44.38,44.31,44.38,38404.0,44.0136,44.0831,44.0136,44.0831,38404.0
2018-01-18 10:05:00,44.37,44.41,44.31,44.35,24402.0,44.0732,44.1129,44.0136,44.0533,24402.0
2018-01-18 10:10:00,44.32,44.41,44.32,44.4,31966.0,44.0235,44.1129,44.0235,44.103,31966.0
2018-01-18 10:15:00,44.4,44.42,44.36,44.37,21142.0,44.103,44.1228,44.0632,44.0732,21142.0
2018-01-18 10:20:00,44.36,44.36,44.28,44.29,32015.0,44.0632,44.0632,43.9838,43.9937,32015.0
2018-01-18 10:25:00,44.3,44.33,44.25,44.33,44639.0,44.0036,44.0334,43.954,44.0334,44639.0
2018-01-18 10:30:00,44.31,44.4,44.31,44.4,27340.0,44.0136,44.103,44.0136,44.103,27340.0
2018-01-18 10:35:00,44.41,44.46,44.39,44.4,42184.0,44.1129,44.1626,44.093,44.103,42184.0
2018-01-18 10:40:00,44.41,44.43,44.36,44.37,21434.0,44.1129,44.1328,44.0632,44.0732,21434.0
2018-01-18 10:45:00,44.38,44.4,44.34,44.38,24341.0,44.0831,44.103,44.0434,44.0831,24341.0
2018-01-18 10:50:00,44.38,44.38,44.29,44.29,181712.0,44.0831,44.0831,43.9937,43.9937,181712.0
2018-01-18 10:55:00,44.28,44.31,44.27,44.3,43877.0,43.9838,44.0136,43.9738,44.0036,43877.0
2018-01-18 11:00:00,44.3,44.35,44.3,44.35,22147.0,44.0036,44.0533,44.0036,44.0533,22147.0
2018-01-18 11:05:00,44.34,44.36,44.3,44.35,15773.0,44.0434,44.0632,44.0036,44.0533,15773.0
2018-01-18 11:10:00,44.35,44.37,44.33,44.35,26793.0,44.0533,44.0732,44.0334,44.0533,26793.0
2018-01-18 11:15:00,44.34,44.37,44.32,44.33,30060.0,44.0434,44.0732,44.0235,44.0334,30060.0
2018-01-18 11:20:00,44.34,44.4,44.32,44.36,66177.0,44.0434,44.103,44.0235,44.0632,66177.0
2018-01-18 11:25:00,44.37,44.39,44.31,44.34,24230.0,44.0732,44.093,44.0136,44.0434,24230.0
2018-01-18 11:30:00,44.34,44.35,44.3,44.32,22537.0,44.0434,44.0533,44.0036,44.0235,22537.0
2018-01-18 11:35:00,44.32,44.33,44.25,44.27,15038.0,44.0235,44.0334,43.954,43.9738,15038.0
2018-01-18 11:40:00,44.27,44.34,44.26,44.34,17993.0,43.9738,44.0434,43.9639,44.0434,17993.0
2018-01-18 11:45:00,44.34,44.35,44.31,44.34,48364.0,44.0434,44.0533,44.0136,44.0434,48364.0
2018-01-18 11:50:00,44.33,44.4,44.32,44.4,14249.0,44.0334,44.103,44.0235,44.103,14249.0
2018-01-18 11:55:00,44.39,44.44,44.39,44.43,27707.0,44.093,44.1427,44.093,44.1328,27707.0
2018-01-18 12:00:00,44.43,44.45,44.42,44.42,20049.0,44.1328,44.1526,44.1228,44.1228,20049.0
2018-01-18 12:05:00,44.43,44.44,44.37,44.39,20544.0,44.1328,44.1427,44.0732,44.093,20544.0
2018-01-18 12:10:00,44.39,44.39,44.35,44.37,10108.0,44.093,44.093,44.0533,44.0732,10108.0
2018-01-18 12:15:00,44.36,44.39,44.35,44.35,17353.0,44.0632,44.093,44.0533,44.0533,17353.0
2018-01-18 12:20:00,44.36,44.36,44.33,44.35,14046.0,44.0632,44.0632,44.0334,44.0533,14046.0
2018-01-18 12:25:00,44.35,44.35,44.3,44.3,6142.0,44.0533,44.0533,44.0036,44.0036,6142.0
2018-01-18 12:30:00,44.31,44.33,44.3,44.32,17164.0,44.0136,44.0334,44.0036,44.0235,17164.0
2018-01-18 12:35:00,44.31,44.34,44.31,44.34,13462.0,44.0136,44.0434,44.0136,44.0434,13462.0
2018-01-18 12:40:00,44.34,44.36,44.32,44.33,18515.0,44.0434,44.0632,44.0235,44.0334,18515.0
2018-01-18 12:45:00,44.34,44.35,44.29,44.3,19519.0,44.0434,44.0533,43.9937,44.0036,19519.0
2018-01-18 12:50:00,44.3,44.32,44.28,44.31,12125.0,44.0036,44.0235,43.9838,44.0136,12125.0
2018-01-18 12:55:00,44.31,44.33,44.27,44.28,13480.0,44.0136,44.0334,43.9738,43.9838,13480.0
2018-01-18 13:00:00,44.28,44.33,44.26,44.32,19700.0,43.9838,44.0334,43.9639,44.0235,19700.0
2018-01-18 13:05:00,44.32,44.37,44.32,44.35,24434.0,44.0235,44.0732,44.0235,44.0533,24434.0
2018-01-18 13:10:00,44.35,44.36,44.34,44.34,6200.0,44.0533,44.0632,44.0434,44.0434,6200.0
2018-01-18 13:15:00,44.34,44.38,44.33,44.38,18112.0,44.0434,44.0831,44.0334,44.0831,18112.0
2018-01-18 13:20:00,44.37,44.38,44.35,44.36,8130.0,44.0732,44.0831,44.0533,44.0632,8130.0
2018-01-18 13:25:00,44.35,44.35,44.33,44.34,8151.0,44.0533,44.0533,44.0334,44.0434,8151.0
2018-01-18 13:30:00,44.35,44.36,44.33,44.34,15940.0,44.0533,44.0632,44.0334,44.0434,15940.0
2018-01-18 13:35:00,44.34,44.37,44.33,44.36,12715.0,44.0434,44.0732,44.0334,44.0632,12715.0
2018-01-18 13:40:00,44.37,44.38,44.35,44.37,14816.0,44.0732,44.0831,44.0533,44.0732,14816.0
2018-01-18 13:45:00,44.36,44.37,44.33,44.34,11961.0,44.0632,44.0732,44.0334,44.0434,11961.0
2018-01-18 13:50:00,44.34,44.36,44.32,44.33,15100.0,44.0434,44.0632,44.0235,44.0334,15100.0
2018-01-18 13:55:00,44.33,44.4,44.32,44.39,22892.0,44.0334,44.103,44.0235,44.093,22892.0
2018-01-18 14:00:00,44.39,44.42,44.38,44.4,18191.0,44.093,44.1228,44.0831,44.103,18191.0
2018-01-18 14:05:00,44.41,44.45,44.38,44.44,20575.0,44.1129,44.1526,44.0831,44.1427,20575.0
2018-01-18 14:10:00,44.44,44.47,44.41,44.46,18395.0,44.1427,44.1725,44.1129,44.1626,18395.0
2018-01-18 14:15:00,44.46,44.49,44.46,44.47,18227.0,44.1626,44.1924,44.1626,44.1725,18227.0
2018-01-18 14:20:00,44.45,44.48,44.45,44.48,20146.0,44.1526,44.1824,44.1526,44.1824,20146.0
2018-01-18 14:25:00,44.48,44.49,44.45,44.49,13216.0,44.1824,44.1924,44.1526,44.1924,13216.0
2018-01-18 14:30:00,44.49,44.54,44.47,44.49,104591.0,44.1924,44.242,44.1725,44.1924,104591.0
2018-01-18 14:35:00,44.49,44.58,44.48,44.57,44934.0,44.1924,44.2817,44.1824,44.2718,44934.0
2018-01-18 14:40:00,44.58,44.59,44.52,44.53,24959.0,44.2817,44.2917,44.2222,44.2321,24959.0
2018-01-18 14:45:00,44.53,44.54,44.49,44.51,32181.0,44.2321,44.242,44.1924,44.2122,32181.0
2018-01-18 14:50:00,44.51,44.52,44.47,44.5,44348.0,44.2122,44.2222,44.1725,44.2023,44348.0
2018-01-18 14:55:00,44.5,44.5,44.47,44.5,59045.0,44.2023,44.2023,44.1725,44.2023,59045.0
2018-01-18 15:00:00,44.5,44.54,44.49,44.54,79578.0,44.2023,44.242,44.1924,44.242,79578.0
2018-01-18 15:05:00,44.54,44.61,44.53,44.59,86791.0,44.242,44.3115,44.2321,44.2917,86791.0
2018-01-18 15:10:00,44.59,44.61,44.58,44.58,31676.0,44.2917,44.3115,44.2817,44.2817,31676.0
2018-01-18 15:15:00,44.58,44.59,44.53,44.53,19963.0,44.2817,44.2917,44.2321,44.2321,19963.0
2018-01-18 15:20:00,44.53,44.54,44.35,44.36,46271.0,44.2321,44.242,44.0533,44.0632,46271.0
2018-01-18 15:25:00,44.36,44.37,44.32,44.36,52777.0,44.0632,44.0732,44.0235,44.0632,52777.0
2018-01-18 15:30:00,44.36,44.42,44.32,44.34,73877.0,44.0632,44.1228,44.0235,44.0434,73877.0
2018-01-18 15:35:00,44.34,44.38,44.3,44.35,62293.0,44.0434,44.0831,44.0036,44.0533,62293.0
2018-01-18 15:40:00,44.34,44.38,44.33,44.36,55330.0,44.0434,44.0831,44.0334,44.0632,55330.0
2018-01-18 15:45:00,44.35,44.4,44.33,44.4,113607.0,44.0533,44.103,44.0334,44.103,113607.0
2018-01-18 15:50:00,44.4,44.51,44.39,44.5,242757.0,44.103,44.2122,44.093,44.2023,242757.0
2018-01-18 15:55:00,44.5,44.53,44.46,44.49,575066.0,44.2023,44.2321,44.1626,44.1924,575066.0
2018-01-19 09:30:00,44.59,44.63,44.37,44.5,294886.0,44.2917,44.3314,44.0732,44.2023,294886.0
2018-01-19 09:35:00,44.52,44.53,44.34,44.35,68139.0,44.2222,44.2321,44.0434,44.0533,68139.0
2018-01-19 09:40:00,44.33,44.46,44.32,44.4,45923.0,44.0334,44.1626,44.0235,44.103,45923.0
2018-01-19 09:45:00,44.4,44.6,44.39,44.54,87882.0,44.103,44.3016,44.093,44.242,87882.0
2018-01-19 09:50:00,44.55,44.59,44.5,44.5,38418.0,44.252,44.2917,44.2023,44.2023,38418.0
2018-01-19 09:55:00,44.51,44.52,44.49,44.51,44194.0,44.2122,44.2222,44.1924,44.2122,44194.0
2018-01-19 10:00:00,44.51,44.53,44.49,44.5,27752.0,44.2122,44.2321,44.1924,44.2023,27752.0
2018-01-19 10:05:00,44.5,44.52,44.45,44.47,34860.0,44.2023,44.2222,44.1526,44.1725,34860.0
2018-01-19 10:10:00,44.46,44.53,44.45,44.51,49062.0,44.1626,44.2321,44.1526,44.2122,49062.0
2018-01-19 10:15:00,44.51,44.52,44.46,44.46,59222.0,44.2122,44.2222,44.1626,44.1626,59222.0
2018-01-19 10:20:00,44.46,44.55,44.45,44.55,16069.0,44.1626,44.252,44.1526,44.252,16069.0
2018-01-19 10:25:00,44.56,44.6,44.53,44.59,65149.0,44.2619,44.3016,44.2321,44.2917,65149.0
2018-01-19 10:30:00,44.6,44.65,44.59,44.65,45166.0,44.3016,44.3513,44.2917,44.3513,45166.0
2018-01-19 10:35:00,44.66,44.78,44.65,44.77,53305.0,44.3612,44.4804,44.3513,44.4705,53305.0
2018-01-19 10:40:00,44.76,44.76,44.67,44.69,46366.0,44.4605,44.4605,44.3711,44.391,46366.0
2018-01-19 10:45:00,44.7,44.72,44.65,44.71,81929.0,44.4009,44.4208,44.3513,44.4109,81929.0
2018-01-19 10:50:00,44.71,44.77,44.69,44.72,30424.0,44.4109,44.4705,44.391,44.4208,30424.0
2018-01-19 10:55:00,44.72,44.72,44.66,44.68,20816.0,44.4208,44.4208,44.3612,44.3811,20816.0
2018-01-19 11:00:00,44.68,44.68,44.6,44.61,31079.0,44.3811,44.3811,44.3016,44.3115,31079.0
2018-01-19 11:05:00,44.6,44.61,44.56,44.57,25606.0,44.3016,44.3115,44.2619,44.2718,25606.0
2018-01-19 11:10:00,44.58,44.58,44.55,44.57,18338.0,44.2817,44.2817,44.252,44.2718,18338.0
2018-01-19 11:15:00,44.57,44.65,44.57,44.6,24436.0,44.2718,44.3513,44.2718,44.3016,24436.0
2018-01-19 11:20:00,44.6,44.6,44.55,44.57,35666.0,44.3016,44.3016,44.252,44.2718,35666.0
2018-01-19 11:25:00,44.57,44.57,44.54,44.55,20786.0,44.2718,44.2718,44.242,44.252,20786.0
2018-01-19 11:30:00,44.56,44.56,44.55,44.56,46641.0,44.2619,44.2619,44.252,44.2619,46641.0
2018-01-19 11:35:00,44.55,44.56,44.49,44.5,46115.0,44.252,44.2619,44.1924,44.2023,46115.0
2018-01-19 11:40:00,44.51,44.54,44.5,44.51,21102.0,44.2122,44.242,44.2023,44.2122,21102.0
2018-01-19 11:45:00,44.5,44.53,44.5,44.53,21544.0,44.2023,44.2321,44.2023,44.2321,21544.0
2018-01-19 11:50:00,44.53,44.55,44.5,44.52,18320.0,44.2321,44.252,44.2023,44.2222,18320.0
2018-01-19 11:55:00,44.52,44.55,44.51,44.53,14802.0,44.2222,44.252,44.2122,44.2321,14802.0
2018-01-19 12:00:00,44.53,44.56,44.52,44.54,13517.0,44.2321,44.2619,44.2222,44.242,13517.0
2018-01-19 12:05:00,44.55,44.57,44.53,44.57,75660.0,44.252,44.2718,44.2321,44.2718,75660.0
2018-01-19 12:10:00,44.56,44.56,44.44,44.45,32035.0,44.2619,44.2619,44.1427,44.1526,32035.0
2018-01-19 12:15:00,44.46,44.49,44.43,44.49,17944.0,44.1626,44.1924,44.1328,44.1924,17944.0
2018-01-19 12:20:00,44.48,44.49,44.45,44.47,12585.0,44.1824,44.1924,44.1526,44.1725,12585.0
2018-01-19 12:25:00,44.47,44.49,44.46,44.48,26530.0,44.1725,44.1924,44.1626,44.1824,26530.0
2018-01-19 12:30:00,44.49,44.52,44.49,44.51,24301.0,44.1924,44.2222,44.1924,44.2122,24301.0
2018-01-19 12:35:00,44.51,44.53,44.47,44.49,21504.0,44.2122,44.2321,44.1725,44.1924,21504.0
2018-01-19 12:40:00,44.51,44.53,44.5,44.52,26370.0,44.2122,44.2321,44.2023,44.2222,26370.0
2018-01-19 12:45:00,44.51,44.55,44.5,44.55,16336.0,44.2122,44.252,44.2023,44.252,16336.0
2018-01-19 12:50:00,44.55,44.55,44.5,44.5,26663.0,44.252,44.252,44.2023,44.2023,26663.0
2018-01-19 12:55:00,44.48,44.5,44.48,44.49,12453.0,44.1824,44.2023,44.1824,44.1924,12453.0
2018-01-19 13:00:00,44.48,44.5,44.46,44.49,9977.0,44.1824,44.2023,44.1626,44.1924,9977.0
2018-01-19 13:05:00,44.5,44.52,44.46,44.48,14707.0,44.2023,44.2222,44.1626,44.1824,14707.0
2018-01-19 13:10:00,44.48,44.49,44.45,44.46,7964.0,44.1824,44.1924,44.1526,44.1626,7964.0
2018-01-19 13:15:00,44.46,44.47,44.41,44.44,21153.0,44.1626,44.1725,44.1129,44.1427,21153.0
2018-01-19 13:20:00,44.43,44.45,44.41,44.45,12613.0,44.1328,44.1526,44.1129,44.1526,12613.0
2018-01-19 13:25:00,44.45,44.46,44.41,44.45,19726.0,44.1526,44.1626,44.1129,44.1526,19726.0
2018-01-19 13:30:00,44.46,44.46,44.41,44.45,19380.0,44.1626,44.1626,44.1129,44.1526,19380.0
2018-01-19 13:35:00,44.45,44.47,44.44,44.45,20206.0,44.1526,44.1725,44.1427,44.1526,20206.0
2018-01-19 13:40:00,44.45,44.46,44.44,44.45,21942.0,44.1526,44.1626,44.1427,44.1526,21942.0
2018-01-19 13:45:00,44.46,44.47,44.44,44.45,42449.0,44.1626,44.1725,44.1427,44.1526,42449.0
2018-01-19 13:50:00,44.45,44.48,44.44,44.47,43180.0,44.1526,44.1824,44.1427,44.1725,43180.0
2018-01-19 13:55:00,44.47,44.47,44.39,44.39,15730.0,44.1725,44.1725,44.093,44.093,15730.0
2018-01-19 14:00:00,44.4,44.43,44.39,44.41,120272.0,44.103,44.1328,44.093,44.1129,120272.0
2018-01-19 14:05:00,44.41,44.42,44.37,44.38,31542.0,44.1129,44.1228,44.0732,44.0831,31542.0
2018-01-19 14:10:00,44.38,44.4,44.36,44.4,24958.0,44.0831,44.103,44.0632,44.103,24958.0
2018-01-19 14:15:00,44.4,44.48,44.39,44.48,52126.0,44.103,44.1824,44.093,44.1824,52126.0
2018-01-19 14:20:00,44.48,44.55,44.47,44.54,42181.0,44.1824,44.252,44.1725,44.242,42181.0
2018-01-19 14:25:00,44.53,44.54,44.49,44.52,29500.0,44.2321,44.242,44.1924,44.2222,29500.0
2018-01-19 14:30:00,44.52,44.56,44.5,44.52,20700.0,44.2222,44.2619,44.2023,44.2222,20700.0
2018-01-19 14:35:00,44.52,44.56,44.48,44.5,35363.0,44.2222,44.2619,44.1824,44.2023,35363.0
2018-01-19 14:40:00,44.49,44.5,44.45,44.45,26264.0,44.1924,44.2023,44.1526,44.1526,26264.0
2018-01-19 14:45:00,44.46,44.49,44.44,44.45,31883.0,44.1626,44.1924,44.1427,44.1526,31883.0
2018-01-19 14:50:00,44.46,44.46,44.42,44.42,22500.0,44.1626,44.1626,44.1228,44.1228,22500.0
2018-01-19 14:55:00,44.42,44.44,44.4,44.41,42254.0,44.1228,44.1427,44.103,44.1129,42254.0
2018-01-19 15:00:00,44.41,44.44,44.39,44.44,45508.0,44.1129,44.1427,44.093,44.1427,45508.0
2018-01-19 15:05:00,44.45,44.45,44.42,44.42,17515.0,44.1526,44.1526,44.1228,44.1228,17515.0
2018-01-19 15:10:00,44.42,44.44,44.38,44.38,19555.0,44.1228,44.1427,44.0831,44.0831,19555.0
2018-01-19 15:15:00,44.39,44.41,44.37,44.41,37980.0,44.093,44.1129,44.0732,44.1129,37980.0
2018-01-19 15:20:00,44.41,44.43,44.38,44.4,56434.0,44.1129,44.1328,44.0831,44.103,56434.0
2018-01-19 15:25:00,44.4,44.41,44.39,44.41,45260.0,44.103,44.1129,44.093,44.1129,45260.0
2018-01-19 15:30:00,44.41,44.48,44.4,44.47,51188.0,44.1129,44.1824,44.103,44.1725,51188.0
2018-01-19 15:35:00,44.46,44.47,44.42,44.44,49695.0,44.1626,44.1725,44.1228,44.1427,49695.0
2018-01-19 15:40:00,44.44,44.44,44.38,44.39,58743.0,44.1427,44.1427,44.0831,44.093,58743.0
2018-01-19 15:45:00,44.39,44.4,44.34,44.36,77540.0,44.093,44.103,44.0434,44.0632,77540.0
2018-01-19 15:50:00,44.36,44.38,44.31,44.34,137533.0,44.0632,44.0831,44.0136,44.0434,137533.0
2018-01-19 15:55:00,44.33,44.4,44.33,44.38,416118.0,44.0334,44.103,44.0334,44.0831,416118.0
2018-01-22 09:30:00,44.5,44.7,44.48,44.58,74000.0,44.2023,44.4009,44.1824,44.2817,74000.0
2018-01-22 09:35:00,44.57,44.58,44.46,44.51,41118.0,44.2718,44.2817,44.1626,44.2122,41118.0
2018-01-22 09:40:00,44.51,44.51,44.39,44.44,36813.0,44.2122,44.2122,44.093,44.1427,36813.0
2018-01-22 09:45:00,44.47,44.5,44.46,44.48,38140.0,44.1725,44.2023,44.1626,44.1824,38140.0
2018-01-22 09:50:00,44.48,44.61,44.46,44.61,38573.0,44.1824,44.3115,44.1626,44.3115,38573.0
2018-01-22 09:55:00,44.6,44.67,44.6,44.62,12978.0,44.3016,44.3711,44.3016,44.3215,12978.0
2018-01-22 10:00:00,44.61,44.61,44.54,44.57,17888.0,44.3115,44.3115,44.242,44.2718,17888.0
2018-01-22 10:05:00,44.57,44.7,44.56,44.7,45299.0,44.2718,44.4009,44.2619,44.4009,45299.0
2018-01-22 10:10:00,44.7,44.7,44.58,44.62,77317.0,44.4009,44.4009,44.2817,44.3215,77317.0
2018-01-22 10:15:00,44.61,44.66,44.6,44.64,30584.0,44.3115,44.3612,44.3016,44.3413,30584.0
2018-01-22 10:20:00,44.64,44.66,44.6,44.62,26827.0,44.3413,44.3612,44.3016,44.3215,26827.0
2018-01-22 10:25:00,44.6,44.62,44.57,44.58,40082.0,44.3016,44.3215,44.2718,44.2817,40082.0
2018-01-22 10:30:00,44.58,44.58,44.45,44.46,31303.0,44.2817,44.2817,44.1526,44.1626,31303.0
2018-01-22 10:35:00,44.47,44.48,44.42,44.43,29617.0,44.1725,44.1824,44.1228,44.1328,29617.0
2018-01-22 10:40:00,44.43,44.43,44.31,44.32,34071.0,44.1328,44.1328,44.0136,44.0235,34071.0
2018-01-22 10:45:00,44.32,44.34,44.29,44.33,35296.0,44.0235,44.0434,43.9937,44.0334,35296.0
2018-01-22 10:50:00,44.32,44.47,44.31,44.47,47667.0,44.0235,44.1725,44.0136,44.1725,47667.0
2018-01-22 10:55:00,44.47,44.47,44.43,44.46,35276.0,44.1725,44.1725,44.1328,44.1626,35276.0
2018-01-22 11:00:00,44.45,44.46,44.36,44.36,19816.0,44.1526,44.1626,44.0632,44.0632,19816.0
2018-01-22 11:05:00,44.37,44.37,44.29,44.3,22529.0,44.0732,44.0732,43.9937,44.0036,22529.0
2018-01-22 11:10:00,44.29,44.38,44.26,44.37,54956.0,43.9937,44.0831,43.9639,44.0732,54956.0
2018-01-22 11:15:00,44.37,44.45,44.32,44.34,29708.0,44.0732,44.1526,44.0235,44.0434,29708.0
2018-01-22 11:20:00,44.33,44.34,44.26,44.29,34691.0,44.0334,44.0434,43.9639,43.9937,34691.0
2018-01-22 11:25:00,44.29,44.29,44.21,44.23,39645.0,43.9937,43.9937,43.9142,43.9341,39645.0
2018-01-22 11:30:00,44.22,44.28,44.22,44.25,302723.0,43.9242,43.9838,43.9242,43.954,302723.0
2018-01-22 11:35:00,44.24,44.27,44.18,44.26,26586.0,43.944,43.9738,43.8844,43.9639,26586.0
2018-01-22 11:40:00,44.26,44.28,44.23,44.25,310945.0,43.9639,43.9838,43.9341,43.954,310945.0
2018-01-22 11:45:00,44.25,44.27,44.23,44.23,19286.0,43.954,43.9738,43.9341,43.9341,19286.0
2018-01-22 11:50:00,44.23,44.24,44.15,44.15,22206.0,43.9341,43.944,43.8546,43.8546,22206.0
2018-01-22 11:55:00,44.15,44.19,44.15,44.16,22955.0,43.8546,43.8944,43.8546,43.8646,22955.0
2018-01-22 12:00:00,44.17,44.18,44.13,44.14,16523.0,43.8745,43.8844,43.8348,43.8447,16523.0
2018-01-22 12:05:00,44.13,44.14,44.1,44.12,15725.0,43.8348,43.8447,43.805,43.8248,15725.0
2018-01-22 12:10:00,44.12,44.13,44.1,44.12,22467.0,43.8248,43.8348,43.805,43.8248,22467.0
2018-01-22 12:15:00,44.12,44.13,44.08,44.09,17475.0,43.8248,43.8348,43.7851,43.795,17475.0
2018-01-22 12:20:00,44.09,44.1,44.06,44.06,15372.0,43.795,43.805,43.7652,43.7652,15372.0
2018-01-22 12:25:00,44.06,44.08,44.03,44.08,80533.0,43.7652,43.7851,43.7354,43.7851,80533.0
2018-01-22 12:30:00,44.08,44.08,44.05,44.06,51165.0,43.7851,43.7851,43.7553,43.7652,51165.0
2018-01-22 12:35:00,44.06,44.1,44.05,44.09,30841.0,43.7652,43.805,43.7553,43.795,30841.0
2018-01-22 12:40:00,44.08,44.13,44.07,44.11,49234.0,43.7851,43.8348,43.7752,43.8149,49234.0
2018-01-22 12:45:00,44.1,44.12,44.07,44.07,28502.0,43.805,43.8248,43.7752,43.7752,28502.0
2018-01-22 12:50:00,44.07,44.07,44.06,44.07,18067.0,43.7752,43.7752,43.7652,43.7752,18067.0
2018-01-22 12:55:00,44.07,44.07,44.0,44.0,36773.0,43.7752,43.7752,43.7056,43.7056,36773.0
2018-01-22 13:00:00,44.01,44.05,44.0,44.05,39277.0,43.7156,43.7553,43.7056,43.7553,39277.0
2018-01-22 13:05:00,44.05,44.06,44.0,44.02,104348.0,43.7553,43.7652,43.7056,43.7255,104348.0
2018-01-22 13:10:00,44.02,44.03,43.98,44.0,52642.0,43.7255,43.7354,43.6858,43.7056,52642.0
2018-01-22 13:15:00,43.99,44.01,43.99,44.01,20852.0,43.6957,43.7156,43.6957,43.7156,20852.0
2018-01-22 13:20:00,44.01,44.01,43.95,43.96,47100.0,43.7156,43.7156,43.656,43.6659,47100.0
2018-01-22 13:25:00,43.96,43.96,43.91,43.92,42950.0,43.6659,43.6659,43.6162,43.6262,42950.0
2018-01-22 13:30:00,43.92,43.93,43.86,43.9,69391.0,43.6262,43.6361,43.5666,43.6063,69391.0
2018-01-22 13:35:00,43.9,43.92,43.89,43.9,39659.0,43.6063,43.6262,43.5964,43.6063,39659.0
2018-01-22 13:40:00,43.9,43.95,43.89,43.94,43760.0,43.6063,43.656,43.5964,43.646,43760.0
2018-01-22 13:45:00,43.94,43.94,43.89,43.9,31887.0,43.646,43.646,43.5964,43.6063,31887.0
2018-01-22 13:50:00,43.89,43.91,43.88,43.89,26007.0,43.5964,43.6162,43.5864,43.5964,26007.0
2018-01-22 13:55:00,43.89,43.9,43.86,43.88,29485.0,43.5964,43.6063,43.5666,43.5864,29485.0
2018-01-22 14:00:00,43.88,43.88,43.81,43.86,44470.0,43.5864,43.5864,43.5169,43.5666,44470.0
2018-01-22 14:05:00,43.86,43.86,43.82,43.83,56373.0,43.5666,43.5666,43.5268,43.5368,56373.0
2018-01-22 14:10:00,43.85,43.96,43.85,43.95,75731.0,43.5566,43.6659,43.5566,43.656,75731.0
2018-01-22 14:15:00,43.95,43.95,43.89,43.89,35591.0,43.656,43.656,43.5964,43.5964,35591.0
2018-01-22 14:20:00,43.89,43.91,43.87,43.88,60113.0,43.5964,43.6162,43.5765,43.5864,60113.0
2018-01-22 14:25:00,43.88,43.89,43.85,43.88,33537.0,43.5864,43.5964,43.5566,43.5864,33537.0
2018-01-22 14:30:00,43.87,43.88,43.85,43.86,27414.0,43.5765,43.5864,43.5566,43.5666,27414.0
2018-01-22 14:35:00,43.85,43.88,43.85,43.87,38932.0,43.5566,43.5864,43.5566,43.5765,38932.0
2018-01-22 14:40:00,43.88,43.88,43.84,43.86,108250.0,43.5864,43.5864,43.5467,43.5666,108250.0
2018-01-22 14:45:00,43.85,43.87,43.84,43.85,52769.0,43.5566,43.5765,43.5467,43.5566,52769.0
2018-01-22 14:50:00,43.85,43.85,43.82,43.84,33748.0,43.5566,43.5566,43.5268,43.5467,33748.0
2018-01-22 14:55:00,43.84,43.91,43.82,43.88,64670.0,43.5467,43.6162,43.5268,43.5864,64670.0
2018-01-22 15:00:00,43.88,43.91,43.88,43.89,47907.0,43.5864,43.6162,43.5864,43.5964,47907.0
2018-01-22 15:05:00,43.89,43.9,43.87,43.89,47947.0,43.5964,43.6063,43.5765,43.5964,47947.0
2018-01-22 15:10:00,43.89,43.9,43.87,43.89,65800.0,43.5964,43.6063,43.5765,43.5964,65800.0
2018-01-22 15:15:00,43.89,43.94,43.88,43.91,29015.0,43.5964,43.646,43.5864,43.6162,29015.0
2018-01-22 15:20:00,43.91,43.92,43.89,43.9,16601.0,43.6162,43.6262,43.5964,43.6063,16601.0
2018-01-22 15:25:00,43.9,43.91,43.89,43.91,31073.0,43.6063,43.6162,43.5964,43.6162,31073.0
2018-01-22 15:30:00,43.91,43.95,43.89,43.91,74123.0,43.6162,43.656,43.5964,43.6162,74123.0
2018-01-22 15:35:00,43.91,43.93,43.89,43.92,67031.0,43.6162,43.6361,43.5964,43.6262,67031.0
2018-01-22 15:40:00,43.92,43.95,43.89,43.91,64346.0,43.6262,43.656,43.5964,43.6162,64346.0
2018-01-22 15:45:00,43.91,43.94,43.9,43.94,70004.0,43.6162,43.646,43.6063,43.646,70004.0
2018-01-22 15:50:00,43.94,43.94,43.87,43.91,137774.0,43.646,43.646,43.5765,43.6162,137774.0
2018-01-22 15:55:00,43.92,43.95,43.92,43.95,237457.0,43.6262,43.656,43.6262,43.656,237457.0
2018-01-23 09:30:00,43.85,44.0,43.85,43.93,145789.0,43.5566,43.7056,43.5566,43.6361,145789.0
2018-01-23 09:35:00,43.91,44.09,43.91,44.09,35203.0,43.6162,43.795,43.6162,43.795,35203.0
2018-01-23 09:40:00,44.09,44.09,43.98,43.98,65582.0,43.795,43.795,43.6858,43.6858,65582.0
2018-01-23 09:45:00,44.0,44.0,43.92,43.96,42961.0,43.7056,43.7056,43.6262,43.6659,42961.0
2018-01-23 09:50:00,43.97,43.97,43.84,43.84,35838.0,43.6758,43.6758,43.5467,43.5467,35838.0
2018-01-23 09:55:00,43.85,43.95,43.75,43.9,89926.0,43.5566,43.656,43.4573,43.6063,89926.0
2018-01-23 10:00:00,43.9,43.95,43.86,43.86,70906.0,43.6063,43.656,43.5666,43.5666,70906.0
2018-01-23 10:05:00,43.86,44.04,43.83,43.96,65917.0,43.5666,43.7454,43.5368,43.6659,65917.0
2018-01-23 10:10:00,43.95,43.99,43.92,43.99,40708.0,43.656,43.6957,43.6262,43.6957,40708.0
2018-01-23 10:15:00,44.0,44.01,43.94,43.95,53827.0,43.7056,43.7156,43.646,43.656,53827.0
2018-01-23 10:20:00,43.95,44.08,43.95,44.02,68167.0,43.656,43.7851,43.656,43.7255,68167.0
2018-01-23 10:25:00,44.02,44.14,43.99,44.14,51992.0,43.7255,43.8447,43.6957,43.8447,51992.0
2018-01-23 10:30:00,44.13,44.17,44.05,44.05,45060.0,43.8348,43.8745,43.7553,43.7553,45060.0
2018-01-23 10:35:00,44.05,44.11,44.04,44.08,32433.0,43.7553,43.8149,43.7454,43.7851,32433.0
2018-01-23 10:40:00,44.09,44.17,44.07,44.14,42699.0,43.795,43.8745,43.7752,43.8447,42699.0
2018-01-23 10:45:00,44.15,44.15,44.09,44.13,40560.0,43.8546,43.8546,43.795,43.8348,40560.0
2018-01-23 10:50:00,44.14,44.15,44.11,44.12,17353.0,43.8447,43.8546,43.8149,43.8248,17353.0
2018-01-23 10:55:00,44.11,44.14,44.08,44.09,47170.0,43.8149,43.8447,43.7851,43.795,47170.0
2018-01-23 11:00:00,44.09,44.12,44.08,44.11,44443.0,43.795,43.8248,43.7851,43.8149,44443.0
2018-01-23 11:05:00,44.11,44.16,44.11,44.12,28966.0,43.8149,43.8646,43.8149,43.8248,28966.0
2018-01-23 11:10:00,44.12,44.14,44.1,44.1,18862.0,43.8248,43.8447,43.805,43.805,18862.0
2018-01-23 11:15:00,44.1,44.12,44.08,44.1,68101.0,43.805,43.8248,43.7851,43.805,68101.0
2018-01-23 11:20:00,44.1,44.14,44.09,44.12,40699.0,43.805,43.8447,43.795,43.8248,40699.0
2018-01-23 11:25:00,44.12,44.12,44.08,44.1,29358.0,43.8248,43.8248,43.7851,43.805,29358.0
2018-01-23 11:30:00,44.1,44.11,44.09,44.11,15480.0,43.805,43.8149,43.795,43.8149,15480.0
2018-01-23 11:35:00,44.11,44.15,44.09,44.12,39334.0,43.8149,43.8546,43.795,43.8248,39334.0
2018-01-23 11:40:00,44.11,44.13,44.1,44.11,20989.0,43.8149,43.8348,43.805,43.8149,20989.0
2018-01-23 11:45:00,44.12,44.15,44.11,44.13,15515.0,43.8248,43.8546,43.8149,43.8348,15515.0
2018-01-23 11:50:00,44.12,44.15,44.11,44.13,19857.0,43.8248,43.8546,43.8149,43.8348,19857.0
2018-01-23 11:55:00,44.13,44.15,44.12,44.14,15440.0,43.8348,43.8546,43.8248,43.8447,15440.0
2018-01-23 12:00:00,44.14,44.14,44.12,44.12,9432.0,43.8447,43.8447,43.8248,43.8248,9432.0
2018-01-23 12:05:00,44.12,44.13,44.07,44.08,15407.0,43.8248,43.8348,43.7752,43.7851,15407.0
2018-01-23 12:10:00,44.09,44.09,44.04,44.04,12216.0,43.795,43.795,43.7454,43.7454,12216.0
2018-01-23 12:15:00,44.04,44.05,44.01,44.01,13670.0,43.7454,43.7553,43.7156,43.7156,13670.0
2018-01-23 12:20:00,44.02,44.07,44.01,44.07,29333.0,43.7255,43.7752,43.7156,43.7752,29333.0
2018-01-23 12:25:00,44.08,44.11,44.06,44.09,49110.0,43.7851,43.8149,43.7652,43.795,49110.0
2018-01-23 12:30:00,44.1,44.1,44.03,44.04,30084.0,43.805,43.805,43.7354,43.7454,30084.0
2018-01-23 12:35:00,44.05,44.06,44.02,44.02,9918.0,43.7553,43.7652,43.7255,43.7255,9918.0
2018-01-23 12:40:00,44.02,44.03,43.99,44.0,240514.0,43.7255,43.7354,43.6957,43.7056,240514.0
2018-01-23 12:45:00,44.01,44.02,43.97,43.99,21389.0,43.7156,43.7255,43.6758,43.6957,21389.0
2018-01-23 12:50:00,43.99,44.03,43.97,44.02,22430.0,43.6957,43.7354,43.6758,43.7255,22430.0
2018-01-23 12:55:00,44.02,44.03,44.01,44.02,8718.0,43.7255,43.7354,43.7156,43.7255,8718.0
2018-01-23 13:00:00,44.02,44.02,43.99,43.99,21230.0,43.7255,43.7255,43.6957,43.6957,21230.0
2018-01-23 13:05:00,44.0,44.02,43.98,43.98,23696.0,43.7056,43.7255,43.6858,43.6858,23696.0
2018-01-23 13:10:00,43.98,44.0,43.96,43.96,21762.0,43.6858,43.7056,43.6659,43.6659,21762.0
2018-01-23 13:15:00,43.97,44.0,43.97,43.98,13046.0,43.6758,43.7056,43.6758,43.6858,13046.0
2018-01-23 13:20:00,43.99,44.02,43.98,43.99,21430.0,43.6957,43.7255,43.6858,43.6957,21430.0
2018-01-23 13:25:00,44.0,44.02,43.99,44.0,23138.0,43.7056,43.7255,43.6957,43.7056,23138.0
2018-01-23 13:30:00,43.99,44.0,43.97,43.97,12839.0,43.6957,43.7056,43.6758,43.6758,12839.0
2018-01-23 13:35:00,43.97,43.98,43.94,43.95,29175.0,43.6758,43.6858,43.646,43.656,29175.0
2018-01-23 13:40:00,43.95,44.02,43.94,43.99,145161.0,43.656,43.7255,43.646,43.6957,145161.0
2018-01-23 13:45:00,43.99,44.04,43.99,44.03,89296.0,43.6957,43.7454,43.6957,43.7354,89296.0
2018-01-23 13:50:00,44.04,44.05,44.0,44.02,72704.0,43.7454,43.7553,43.7056,43.7255,72704.0
2018-01-23 13:55:00,44.02,44.04,43.99,44.0,44113.0,43.7255,43.7454,43.6957,43.7056,44113.0
2018-01-23 14:00:00,44.01,44.03,43.98,43.99,54304.0,43.7156,43.7354,43.6858,43.6957,54304.0
2018-01-23 14:05:00,43.98,44.01,43.97,44.0,32751.0,43.6858,43.7156,43.6758,43.7056,32751.0
2018-01-23 14:10:00,44.0,44.02,43.99,43.99,26013.0,43.7056,43.7255,43.6957,43.6957,26013.0
2018-01-23 14:15:00,44.0,44.02,43.98,44.01,31214.0,43.7056,43.7255,43.6858,43.7156,31214.0
2018-01-23 14:20:00,44.01,44.03,44.0,44.02,18320.0,43.7156,43.7354,43.7056,43.7255,18320.0
2018-01-23 14:25:00,44.02,44.03,44.0,44.0,13921.0,43.7255,43.7354,43.7056,43.7056,13921.0
2018-01-23 14:30:00,44.01,44.04,44.0,44.0,29005.0,43.7156,43.7454,43.7056,43.7056,29005.0
2018-01-23 14:35:00,44.0,44.06,43.99,44.04,39936.0,43.7056,43.7652,43.6957,43.7454,39936.0
2018-01-23 14:40:00,44.03,44.06,44.01,44.05,30300.0,43.7354,43.7652,43.7156,43.7553,30300.0
2018-01-23 14:45:00,44.06,44.08,43.98,43.98,35884.0,43.7652,43.7851,43.6858,43.6858,35884.0
2018-01-23 14:50:00,43.98,43.99,43.96,43.96,13978.0,43.6858,43.6957,43.6659,43.6659,13978.0
2018-01-23 14:55:00,43.97,44.0,43.96,43.98,23782.0,43.6758,43.7056,43.6659,43.6858,23782.0
2018-01-23 15:00:00,43.98,44.0,43.95,43.95,23019.0,43.6858,43.7056,43.656,43.656,23019.0
2018-01-23 15:05:00,43.94,43.94,43.9,43.91,25236.0,43.646,43.646,43.6063,43.6162,25236.0
2018-01-23 15:10:00,43.9,43.92,43.83,43.84,41075.0,43.6063,43.6262,43.5368,43.5467,41075.0
2018-01-23 15:15:00,43.84,43.85,43.82,43.85,57060.0,43.5467,43.5566,43.5268,43.5566,57060.0
2018-01-23 15:20:00,43.85,43.97,43.84,43.97,74609.0,43.5566,43.6758,43.5467,43.6758,74609.0
2018-01-23 15:25:00,43.97,43.97,43.88,43.88,38151.0,43.6758,43.6758,43.5864,43.5864,38151.0
2018-01-23 15:30:00,43.88,43.9,43.84,43.87,39874.0,43.5864,43.6063,43.5467,43.5765,39874.0
2018-01-23 15:35:00,43.88,43.88,43.79,43.84,53838.0,43.5864,43.5864,43.497,43.5467,53838.0
2018-01-23 15:40:00,43.84,43.87,43.79,43.87,60948.0,43.5467,43.5765,43.497,43.5765,60948.0
2018-01-23 15:45:00,43.87,43.91,43.86,43.87,55657.0,43.5765,43.6162,43.5666,43.5765,55657.0
2018-01-23 15:50:00,43.86,43.91,43.84,43.86,99646.0,43.5666,43.6162,43.5467,43.5666,99646.0
2018-01-23 15:55:00,43.85,43.92,43.84,43.84,338199.0,43.5566,43.6262,43.5467,43.5467,338199.0
2018-01-24 09:30:00,43.82,44.38,43.82,44.38,104312.0,43.5268,44.0831,43.5268,44.0831,104312.0
2018-01-24 09:35:00,44.38,44.38,44.13,44.16,45751.0,44.0831,44.0831,43.8348,43.8646,45751.0
2018-01-24 09:40:00,44.16,44.24,44.14,44.14,24194.0,43.8646,43.944,43.8447,43.8447,24194.0
2018-01-24 09:45:00,44.16,44.22,44.11,44.2,142304.0,43.8646,43.9242,43.8149,43.9043,142304.0
2018-01-24 09:50:00,44.22,44.24,44.07,44.09,48544.0,43.9242,43.944,43.7752,43.795,48544.0
2018-01-24 09:55:00,44.09,44.16,44.01,44.02,36814.0,43.795,43.8646,43.7156,43.7255,36814.0
2018-01-24 10:00:00,44.03,44.03,43.96,43.99,31397.0,43.7354,43.7354,43.6659,43.6957,31397.0
2018-01-24 10:05:00,43.98,43.99,43.9,43.94,40912.0,43.6858,43.6957,43.6063,43.646,40912.0
2018-01-24 10:10:00,43.93,43.95,43.86,43.88,29788.0,43.6361,43.656,43.5666,43.5864,29788.0
2018-01-24 10:15:00,43.88,43.89,43.85,43.87,50626.0,43.5864,43.5964,43.5566,43.5765,50626.0
2018-01-24 10:20:00,43.87,43.87,43.71,43.71,71689.0,43.5765,43.5765,43.4176,43.4176,71689.0
2018-01-24 10:25:00,43.72,43.72,43.63,43.63,64664.0,43.4275,43.4275,43.3381,43.3381,64664.0
2018-01-24 10:30:00,43.62,43.76,43.62,43.75,28139.0,43.3282,43.4672,43.3282,43.4573,28139.0
2018-01-24 10:35:00,43.75,43.75,43.67,43.67,29132.0,43.4573,43.4573,43.3778,43.3778,29132.0
2018-01-24 10:40:00,43.66,43.72,43.66,43.72,28296.0,43.3679,43.4275,43.3679,43.4275,28296.0
2018-01-24 10:45:00,43.72,43.78,43.71,43.72,26855.0,43.4275,43.4871,43.4176,43.4275,26855.0
2018-01-24 10:50:00,43.72,43.72,43.6,43.63,60433.0,43.4275,43.4275,43.3083,43.3381,60433.0
2018-01-24 10:55:00,43.63,43.68,43.6,43.67,43142.0,43.3381,43.3878,43.3083,43.3778,43142.0
2018-01-24 11:00:00,43.67,43.71,43.66,43.68,21399.0,43.3778,43.4176,43.3679,43.3878,21399.0
2018-01-24 11:05:00,43.68,43.73,43.67,43.7,25027.0,43.3878,43.4374,43.3778,43.4076,25027.0
2018-01-24 11:10:00,43.7,43.71,43.66,43.68,54970.0,43.4076,43.4176,43.3679,43.3878,54970.0
2018-01-24 11:15:00,43.67,43.7,43.61,43.61,57905.0,43.3778,43.4076,43.3182,43.3182,57905.0
2018-01-24 11:20:00,43.61,43.61,43.52,43.53,60221.0,43.3182,43.3182,43.2288,43.2388,60221.0
2018-01-24 11:25:00,43.53,43.59,43.52,43.59,39029.0,43.2388,43.2984,43.2288,43.2984,39029.0
2018-01-24 11:30:00,43.58,43.79,43.58,43.79,44560.0,43.2884,43.497,43.2884,43.497,44560.0
2018-01-24 11:35:00,43.79,43.86,43.78,43.84,26142.0,43.497,43.5666,43.4871,43.5467,26142.0
2018-01-24 11:40:00,43.83,43.83,43.77,43.77,20125.0,43.5368,43.5368,43.4772,43.4772,20125.0
2018-01-24 11:45:00,43.76,43.76,43.7,43.75,49354.0,43.4672,43.4672,43.4076,43.4573,49354.0
2018-01-24 11:50:00,43.74,43.75,43.72,43.73,10313.0,43.4474,43.4573,43.4275,43.4374,10313.0
2018-01-24 11:55:00,43.72,43.73,43.69,43.71,12162.0,43.4275,43.4374,43.3977,43.4176,12162.0
2018-01-24 12:00:00,43.72,43.73,43.68,43.68,21954.0,43.4275,43.4374,43.3878,43.3878,21954.0
2018-01-24 12:05:00,43.69,43.69,43.61,43.63,15800.0,43.3977,43.3977,43.3182,43.3381,15800.0
2018-01-24 12:10:00,43.62,43.67,43.62,43.66,15600.0,43.3282,43.3778,43.3282,43.3679,15600.0
2018-01-24 12:15:00,43.66,43.71,43.65,43.65,22065.0,43.3679,43.4176,43.358,43.358,22065.0
2018-01-24 12:20:00,43.66,43.7,43.66,43.69,16280.0,43.3679,43.4076,43.3679,43.3977,16280.0
2018-01-24 12:25:00,43.69,43.69,43.65,43.68,18444.0,43.3977,43.3977,43.358,43.3878,18444.0
2018-01-24 12:30:00,43.69,43.69,43.65,43.66,18166.0,43.3977,43.3977,43.358,43.3679,18166.0
2018-01-24 12:35:00,43.67,43.67,43.65,43.65,34381.0,43.3778,43.3778,43.358,43.358,34381.0
2018-01-24 12:40:00,43.65,43.66,43.62,43.64,18192.0,43.358,43.3679,43.3282,43.348,18192.0
2018-01-24 12:45:00,43.64,43.72,43.64,43.72,37162.0,43.348,43.4275,43.348,43.4275,37162.0
2018-01-24 12:50:00,43.72,43.79,43.72,43.77,10235.0,43.4275,43.497,43.4275,43.4772,10235.0
2018-01-24 12:55:00,43.76,43.76,43.68,43.69,22450.0,43.4672,43.4672,43.3878,43.3977,22450.0
2018-01-24 13:00:00,43.69,43.71,43.68,43.69,12605.0,43.3977,43.4176,43.3878,43.3977,12605.0
2018-01-24 13:05:00,43.69,43.8,43.69,43.8,31154.0,43.3977,43.507,43.3977,43.507,31154.0
2018-01-24 13:10:00,43.79,43.87,43.79,43.87,21494.0,43.497,43.5765,43.497,43.5765,21494.0
2018-01-24 13:15:00,43.87,43.88,43.84,43.88,28353.0,43.5765,43.5864,43.5467,43.5864,28353.0
2018-01-24 13:20:00,43.87,43.87,43.81,43.84,19273.0,43.5765,43.5765,43.5169,43.5467,19273.0
2018-01-24 13:25:00,43.84,43.88,43.83,43.84,19065.0,43.5467,43.5864,43.5368,43.5467,19065.0
2018-01-24 13:30:00,43.84,43.84,43.77,43.8,49751.0,43.5467,43.5467,43.4772,43.507,49751.0
2018-01-24 13:35:00,43.8,43.81,43.73,43.74,22864.0,43.507,43.5169,43.4374,43.4474,22864.0
2018-01-24 13:40:00,43.73,43.78,43.71,43.74,19035.0,43.4374,43.4871,43.4176,43.4474,19035.0
2018-01-24 13:45:00,43.72,43.75,43.7,43.71,17339.0,43.4275,43.4573,43.4076,43.4176,17339.0
2018-01-24 13:50:00,43.71,43.74,43.7,43.73,24801.0,43.4176,43.4474,43.4076,43.4374,24801.0
2018-01-24 13:55:00,43.75,43.75,43.72,43.73,23813.0,43.4573,43.4573,43.4275,43.4374,23813.0
2018-01-24 14:00:00,43.73,43.76,43.7,43.74,27388.0,43.4374,43.4672,43.4076,43.4474,27388.0
2018-01-24 14:05:00,43.73,43.81,43.72,43.79,26976.0,43.4374,43.5169,43.4275,43.497,26976.0
2018-01-24 14:10:00,43.79,43.81,43.75,43.75,15556.0,43.497,43.5169,43.4573,43.4573,15556.0
2018-01-24 14:15:00,43.75,43.78,43.74,43.76,22901.0,43.4573,43.4871,43.4474,43.4672,22901.0
2018-01-24 14:20:00,43.77,43.77,43.71,43.75,22054.0,43.4772,43.4772,43.4176,43.4573,22054.0
2018-01-24 14:25:00,43.76,43.8,43.75,43.8,28732.0,43.4672,43.507,43.4573,43.507,28732.0
2018-01-24 14:30:00,43.8,43.8,43.76,43.79,16523.0,43.507,43.507,43.4672,43.497,16523.0
2018-01-24 14:35:00,43.78,43.8,43.75,43.76,32522.0,43.4871,43.507,43.4573,43.4672,32522.0
2018-01-24 14:40:00,43.77,43.79,43.76,43.78,15553.0,43.4772,43.497,43.4672,43.4871,15553.0
2018-01-24 14:45:00,43.79,43.79,43.74,43.75,31161.0,43.497,43.497,43.4474,43.4573,31161.0
2018-01-24 14:50:00,43.75,43.76,43.7,43.74,25875.0,43.4573,43.4672,43.4076,43.4474,25875.0
2018-01-24 14:55:00,43.75,43.76,43.71,43.71,14359.0,43.4573,43.4672,43.4176,43.4176,14359.0
2018-01-24 15:00:00,43.72,43.72,43.67,43.67,28417.0,43.4275,43.4275,43.3778,43.3778,28417.0
2018-01-24 15:05:00,43.67,43.69,43.63,43.66,40414.0,43.3778,43.3977,43.3381,43.3679,40414.0
2018-01-24 15:10:00,43.67,43.71,43.64,43.7,38093.0,43.3778,43.4176,43.348,43.4076,38093.0
2018-01-24 15:15:00,43.7,43.76,43.69,43.74,27078.0,43.4076,43.4672,43.3977,43.4474,27078.0
2018-01-24 15:20:00,43.75,43.79,43.74,43.78,29768.0,43.4573,43.497,43.4474,43.4871,29768.0
2018-01-24 15:25:00,43.78,43.8,43.75,43.79,36483.0,43.4871,43.507,43.4573,43.497,36483.0
2018-01-24 15:30:00,43.79,43.8,43.72,43.74,34821.0,43.497,43.507,43.4275,43.4474,34821.0
2018-01-24 15:35:00,43.75,43.76,43.72,43.75,45853.0,43.4573,43.4672,43.4275,43.4573,45853.0
2018-01-24 15:40:00,43.74,43.76,43.73,43.75,35343.0,43.4474,43.4672,43.4374,43.4573,35343.0
2018-01-24 15:45:00,43.76,43.81,43.73,43.73,73488.0,43.4672,43.5169,43.4374,43.4374,73488.0
2018-01-24 15:50:00,43.73,43.74,43.7,43.72,95988.0,43.4374,43.4474,43.4076,43.4275,95988.0
2018-01-24 15:55:00,43.72,43.74,43.66,43.7,256876.0,43.4275,43.4474,43.3679,43.4076,256876.0
2018-01-25 09:30:00,43.69,43.91,43.65,43.78,103126.0,43.3977,43.6162,43.358,43.4871,103126.0
2018-01-25 09:35:00,43.81,43.84,43.68,43.69,45027.0,43.5169,43.5467,43.3878,43.3977,45027.0
2018-01-25 09:40:00,43.68,43.71,43.62,43.66,25351.0,43.3878,43.4176,43.3282,43.3679,25351.0
2018-01-25 09:45:00,43.66,43.72,43.64,43.71,21385.0,43.3679,43.4275,43.348,43.4176,21385.0
2018-01-25 09:50:00,43.71,43.73,43.69,43.71,23176.0,43.4176,43.4374,43.3977,43.4176,23176.0
2018-01-25 09:55:00,43.72,43.72,43.59,43.6,27259.0,43.4275,43.4275,43.2984,43.3083,27259.0
2018-01-25 10:00:00,43.58,43.7,43.58,43.66,33067.0,43.2884,43.4076,43.2884,43.3679,33067.0
2018-01-25 10:05:00,43.66,43.68,43.53,43.55,19819.0,43.3679,43.3878,43.2388,43.2586,19819.0
2018-01-25 10:10:00,43.55,43.64,43.55,43.61,20342.0,43.2586,43.348,43.2586,43.3182,20342.0
2018-01-25 10:15:00,43.62,43.63,43.6,43.61,10931.0,43.3282,43.3381,43.3083,43.3182,10931.0
2018-01-25 10:20:00,43.61,43.63,43.59,43.62,10833.0,43.3182,43.3381,43.2984,43.3282,10833.0
2018-01-25 10:25:00,43.61,43.61,43.55,43.58,16527.0,43.3182,43.3182,43.2586,43.2884,16527.0
2018-01-25 10:30:00,43.57,43.58,43.43,43.43,53457.0,43.2785,43.2884,43.1394,43.1394,53457.0
2018-01-25 10:35:00,43.44,43.45,43.36,43.4,73830.0,43.1494,43.1593,43.0699,43.1096,73830.0
2018-01-25 10:40:00,43.4,43.41,43.31,43.37,64079.0,43.1096,43.1196,43.0202,43.0798,64079.0
2018-01-25 10:45:00,43.37,43.46,43.37,43.43,28860.0,43.0798,43.1692,43.0798,43.1394,28860.0
2018-01-25 10:50:00,43.43,43.45,43.31,43.33,24039.0,43.1394,43.1593,43.0202,43.0401,24039.0
2018-01-25 10:55:00,43.33,43.33,43.22,43.26,78779.0,43.0401,43.0401,42.9308,42.9706,78779.0
2018-01-25 11:00:00,43.27,43.32,43.25,43.3,41673.0,42.9805,43.0302,42.9606,43.0103,41673.0
2018-01-25 11:05:00,43.3,43.31,43.28,43.3,26381.0,43.0103,43.0202,42.9904,43.0103,26381.0
2018-01-25 11:10:00,43.3,43.39,43.3,43.36,30115.0,43.0103,43.0997,43.0103,43.0699,30115.0
2018-01-25 11:15:00,43.36,43.38,43.35,43.37,34202.0,43.0699,43.0898,43.06,43.0798,34202.0
2018-01-25 11:20:00,43.36,43.37,43.34,43.34,10487.0,43.0699,43.0798,43.05,43.05,10487.0
2018-01-25 11:25:00,43.35,43.35,43.28,43.3,24639.0,43.06,43.06,42.9904,43.0103,24639.0
2018-01-25 11:30:00,43.29,43.33,43.24,43.33,214424.0,43.0004,43.0401,42.9507,43.0401,214424.0
2018-01-25 11:35:00,43.33,43.33,43.29,43.31,54362.0,43.0401,43.0401,43.0004,43.0202,54362.0
2018-01-25 11:40:00,43.31,43.32,43.27,43.28,31823.0,43.0202,43.0302,42.9805,42.9904,31823.0
2018-01-25 11:45:00,43.29,43.31,43.28,43.31,25337.0,43.0004,43.0202,42.9904,43.0202,25337.0
2018-01-25 11:50:00,43.31,43.33,43.31,43.32,28541.0,43.0202,43.0401,43.0202,43.0302,28541.0
2018-01-25 11:55:00,43.32,43.32,43.25,43.25,24478.0,43.0302,43.0302,42.9606,42.9606,24478.0
2018-01-25 12:00:00,43.25,43.36,43.25,43.35,32849.0,42.9606,43.0699,42.9606,43.06,32849.0
2018-01-25 12:05:00,43.34,43.43,43.31,43.43,141599.0,43.05,43.1394,43.0202,43.1394,141599.0
2018-01-25 12:10:00,43.44,43.48,43.38,43.48,153926.0,43.1494,43.1891,43.0898,43.1891,153926.0
2018-01-25 12:15:00,43.46,43.48,43.43,43.46,39855.0,43.1692,43.1891,43.1394,43.1692,39855.0
2018-01-25 12:20:00,43.47,43.47,43.41,43.43,23582.0,43.1792,43.1792,43.1196,43.1394,23582.0
2018-01-25 12:25:00,43.43,43.48,43.42,43.44,28629.0,43.1394,43.1891,43.1295,43.1494,28629.0
2018-01-25 12:30:00,43.45,43.46,43.43,43.43,17333.0,43.1593,43.1692,43.1394,43.1394,17333.0
2018-01-25 12:35:00,43.43,43.46,43.43,43.46,50880.0,43.1394,43.1692,43.1394,43.1692,50880.0
2018-01-25 12:40:00,43.46,43.59,43.45,43.59,130715.0,43.1692,43.2984,43.1593,43.2984,130715.0
2018-01-25 12:45:00,43.59,43.61,43.5,43.51,34872.0,43.2984,43.3182,43.209,43.2189,34872.0
2018-01-25 12:50:00,43.52,43.58,43.5,43.58,66506.0,43.2288,43.2884,43.209,43.2884,66506.0
2018-01-25 12:55:00,43.59,43.69,43.59,43.69,41656.0,43.2984,43.3977,43.2984,43.3977,41656.0
2018-01-25 13:00:00,43.69,43.72,43.65,43.66,38731.0,43.3977,43.4275,43.358,43.3679,38731.0
2018-01-25 13:05:00,43.66,43.67,43.61,43.64,18545.0,43.3679,43.3778,43.3182,43.348,18545.0
2018-01-25 13:10:00,43.63,43.65,43.59,43.64,28920.0,43.3381,43.358,43.2984,43.348,28920.0
2018-01-25 13:15:00,43.65,43.69,43.61,43.69,18924.0,43.358,43.3977,43.3182,43.3977,18924.0
2018-01-25 13:20:00,43.69,43.69,43.61,43.63,24274.0,43.3977,43.3977,43.3182,43.3381,24274.0
2018-01-25 13:25:00,43.63,43.63,43.54,43.58,79293.0,43.3381,43.3381,43.2487,43.2884,79293.0
2018-01-25 13:30:00,43.58,43.6,43.52,43.53,50951.0,43.2884,43.3083,43.2288,43.2388,50951.0
2018-01-25 13:35:00,43.53,43.56,43.53,43.55,21056.0,43.2388,43.2686,43.2388,43.2586,21056.0
2018-01-25 13:40:00,43.55,43.55,43.51,43.51,25200.0,43.2586,43.2586,43.2189,43.2189,25200.0
2018-01-25 13:45:00,43.52,43.52,43.42,43.46,51170.0,43.2288,43.2288,43.1295,43.1692,51170.0
2018-01-25 13:50:00,43.47,43.51,43.39,43.39,57441.0,43.1792,43.2189,43.0997,43.0997,57441.0
2018-01-25 13:55:00,43.39,43.4,43.31,43.35,69772.0,43.0997,43.1096,43.0202,43.06,69772.0
2018-01-25 14:00:00,43.34,43.41,43.32,43.35,65319.0,43.05,43.1196,43.0302,43.06,65319.0
2018-01-25 14:05:00,43.36,43.36,43.22,43.28,89786.0,43.0699,43.0699,42.9308,42.9904,89786.0
2018-01-25 14:10:00,43.29,43.3,43.23,43.29,63151.0,43.0004,43.0103,42.9408,43.0004,63151.0
2018-01-25 14:15:00,43.28,43.33,43.24,43.31,47210.0,42.9904,43.0401,42.9507,43.0202,47210.0
2018-01-25 14:20:00,43.31,43.35,43.28,43.3,32197.0,43.0202,43.06,42.9904,43.0103,32197.0
2018-01-25 14:25:00,43.3,43.35,43.26,43.26,34971.0,43.0103,43.06,42.9706,42.9706,34971.0
2018-01-25 14:30:00,43.26,43.28,43.22,43.26,38761.0,42.9706,42.9904,42.9308,42.9706,38761.0
2018-01-25 14:35:00,43.26,43.3,43.24,43.29,26990.0,42.9706,43.0103,42.9507,43.0004,26990.0
2018-01-25 14:40:00,43.29,43.35,43.29,43.33,29135.0,43.0004,43.06,43.0004,43.0401,29135.0
2018-01-25 14:45:00,43.34,43.52,43.33,43.46,106421.0,43.05,43.2288,43.0401,43.1692,106421.0
2018-01-25 14:50:00,43.47,43.5,43.41,43.43,61683.0,43.1792,43.209,43.1196,43.1394,61683.0
2018-01-25 14:55:00,43.43,43.43,43.31,43.34,61874.0,43.1394,43.1394,43.0202,43.05,61874.0
2018-01-25 15:00:00,43.35,43.4,43.33,43.35,38830.0,43.06,43.1096,43.0401,43.06,38830.0
2018-01-25 15:05:00,43.34,43.41,43.33,43.4,47434.0,43.05,43.1196,43.0401,43.1096,47434.0
2018-01-25 15:10:00,43.41,43.43,43.37,43.41,58921.0,43.1196,43.1394,43.0798,43.1196,58921.0
2018-01-25 15:15:00,43.41,43.59,43.4,43.57,76485.0,43.1196,43.2984,43.1096,43.2785,76485.0
2018-01-25 15:20:00,43.57,43.58,43.5,43.56,210239.0,43.2785,43.2884,43.209,43.2686,210239.0
2018-01-25 15:25:00,43.55,43.56,43.49,43.52,55257.0,43.2586,43.2686,43.199,43.2288,55257.0
2018-01-25 15:30:00,43.52,43.52,43.44,43.48,68629.0,43.2288,43.2288,43.1494,43.1891,68629.0
2018-01-25 15:35:00,43.48,43.48,43.42,43.45,66331.0,43.1891,43.1891,43.1295,43.1593,66331.0
2018-01-25 15:40:00,43.46,43.49,43.43,43.44,116745.0,43.1692,43.199,43.1394,43.1494,116745.0
2018-01-25 15:45:00,43.44,43.47,43.42,43.47,117750.0,43.1494,43.1792,43.1295,43.1792,117750.0
2018-01-25 15:50:00,43.46,43.51,43.46,43.51,139624.0,43.1692,43.2189,43.1692,43.2189,139624.0
2018-01-25 15:55:00,43.51,43.53,43.43,43.5,319134.0,43.2189,43.2388,43.1394,43.209,319134.0
2018-01-26 09:30:00,43.77,43.9,43.6,43.67,70529.0,43.4772,43.6063,43.3083,43.3778,70529.0
2018-01-26 09:35:00,43.69,43.78,43.65,43.76,32024.0,43.3977,43.4871,43.358,43.4672,32024.0
2018-01-26 09:40:00,43.76,43.86,43.74,43.83,35013.0,43.4672,43.5666,43.4474,43.5368,35013.0
2018-01-26 09:45:00,43.83,43.84,43.69,43.7,36185.0,43.5368,43.5467,43.3977,43.4076,36185.0
2018-01-26 09:50:00,43.68,43.69,43.51,43.52,32301.0,43.3878,43.3977,43.2189,43.2288,32301.0
2018-01-26 09:55:00,43.53,43.55,43.48,43.5,23295.0,43.2388,43.2586,43.1891,43.209,23295.0
2018-01-26 10:00:00,43.49,43.5,43.45,43.45,45980.0,43.199,43.209,43.1593,43.1593,45980.0
2018-01-26 10:05:00,43.46,43.52,43.4,43.47,90304.0,43.1692,43.2288,43.1096,43.1792,90304.0
2018-01-26 10:10:00,43.47,43.48,43.42,43.48,34957.0,43.1792,43.1891,43.1295,43.1891,34957.0
2018-01-26 10:15:00,43.47,43.47,43.32,43.35,38314.0,43.1792,43.1792,43.0302,43.06,38314.0
2018-01-26 10:20:00,43.35,43.48,43.34,43.46,47015.0,43.06,43.1891,43.05,43.1692,47015.0
2018-01-26 10:25:00,43.46,43.52,43.46,43.52,25852.0,43.1692,43.2288,43.1692,43.2288,25852.0
2018-01-26 10:30:00,43.52,43.61,43.52,43.57,37823.0,43.2288,43.3182,43.2288,43.2785,37823.0
2018-01-26 10:35:00,43.56,43.57,43.51,43.53,30444.0,43.2686,43.2785,43.2189,43.2388,30444.0
2018-01-26 10:40:00,43.54,43.66,43.52,43.61,29104.0,43.2487,43.3679,43.2288,43.3182,29104.0
2018-01-26 10:45:00,43.61,43.63,43.52,43.53,28320.0,43.3182,43.3381,43.2288,43.2388,28320.0
2018-01-26 10:50:00,43.55,43.56,43.41,43.41,39626.0,43.2586,43.2686,43.1196,43.1196,39626.0
2018-01-26 10:55:00,43.42,43.47,43.4,43.46,23383.0,43.1295,43.1792,43.1096,43.1692,23383.0
2018-01-26 11:00:00,43.46,43.48,43.39,43.4,37110.0,43.1692,43.1891,43.0997,43.1096,37110.0
2018-01-26 11:05:00,43.4,43.46,43.38,43.45,54173.0,43.1096,43.1692,43.0898,43.1593,54173.0
2018-01-26 11:10:00,43.46,43.53,43.45,43.51,57977.0,43.1692,43.2388,43.1593,43.2189,57977.0
2018-01-26 11:15:00,43.52,43.61,43.5,43.59,18240.0,43.2288,43.3182,43.209,43.2984,18240.0
2018-01-26 11:20:00,43.59,43.63,43.58,43.59,15889.0,43.2984,43.3381,43.2884,43.2984,15889.0
2018-01-26 11:25:00,43.59,43.65,43.58,43.64,16935.0,43.2984,43.358,43.2884,43.348,16935.0
2018-01-26 11:30:00,43.64,43.65,43.6,43.64,31779.0,43.348,43.358,43.3083,43.348,31779.0
2018-01-26 11:35:00,43.63,43.64,43.58,43.61,14003.0,43.3381,43.348,43.2884,43.3182,14003.0
2018-01-26 11:40:00,43.61,43.61,43.54,43.55,17262.0,43.3182,43.3182,43.2487,43.2586,17262.0
2018-01-26 11:45:00,43.55,43.58,43.53,43.58,12642.0,43.2586,43.2884,43.2388,43.2884,12642.0
2018-01-26 11:50:00,43.57,43.58,43.52,43.53,12186.0,43.2785,43.2884,43.2288,43.2388,12186.0
2018-01-26 11:55:00,43.53,43.53,43.5,43.53,14544.0,43.2388,43.2388,43.209,43.2388,14544.0
2018-01-26 12:00:00,43.53,43.55,43.53,43.54,10375.0,43.2388,43.2586,43.2388,43.2487,10375.0
2018-01-26 12:05:00,43.53,43.55,43.49,43.54,18416.0,43.2388,43.2586,43.199,43.2487,18416.0
2018-01-26 12:10:00,43.54,43.55,43.52,43.54,13027.0,43.2487,43.2586,43.2288,43.2487,13027.0
2018-01-26 12:15:00,43.53,43.53,43.46,43.46,12190.0,43.2388,43.2388,43.1692,43.1692,12190.0
2018-01-26 12:20:00,43.46,43.49,43.42,43.44,22388.0,43.1692,43.199,43.1295,43.1494,22388.0
2018-01-26 12:25:00,43.44,43.44,43.42,43.43,8398.0,43.1494,43.1494,43.1295,43.1394,8398.0
2018-01-26 12:30:00,43.43,43.44,43.39,43.39,21430.0,43.1394,43.1494,43.0997,43.0997,21430.0
2018-01-26 12:35:00,43.39,43.46,43.39,43.45,39792.0,43.0997,43.1692,43.0997,43.1593,39792.0
2018-01-26 12:40:00,43.45,43.48,43.44,43.48,12390.0,43.1593,43.1891,43.1494,43.1891,12390.0
2018-01-26 12:45:00,43.49,43.52,43.48,43.52,36843.0,43.199,43.2288,43.1891,43.2288,36843.0
2018-01-26 12:50:00,43.53,43.55,43.52,43.52,16297.0,43.2388,43.2586,43.2288,43.2288,16297.0
2018-01-26 12:55:00,43.52,43.54,43.49,43.49,9702.0,43.2288,43.2487,43.199,43.199,9702.0
2018-01-26 13:00:00,43.5,43.57,43.5,43.53,21392.0,43.209,43.2785,43.209,43.2388,21392.0
2018-01-26 13:05:00,43.52,43.53,43.5,43.5,12432.0,43.2288,43.2388,43.209,43.209,12432.0
2018-01-26 13:10:00,43.51,43.53,43.5,43.53,25263.0,43.2189,43.2388,43.209,43.2388,25263.0
2018-01-26 13:15:00,43.52,43.53,43.52,43.52,5513.0,43.2288,43.2388,43.2288,43.2288,5513.0
2018-01-26 13:20:00,43.52,43.56,43.52,43.55,20686.0,43.2288,43.2686,43.2288,43.2586,20686.0
2018-01-26 13:25:00,43.55,43.6,43.55,43.58,19753.0,43.2586,43.3083,43.2586,43.2884,19753.0
2018-01-26 13:30:00,43.58,43.59,43.51,43.52,23924.0,43.2884,43.2984,43.2189,43.2288,23924.0
2018-01-26 13:35:00,43.52,43.54,43.49,43.53,18523.0,43.2288,43.2487,43.199,43.2388,18523.0
2018-01-26 13:40:00,43.52,43.54,43.5,43.53,30539.0,43.2288,43.2487,43.209,43.2388,30539.0
2018-01-26 13:45:00,43.53,43.54,43.49,43.52,14211.0,43.2388,43.2487,43.199,43.2288,14211.0
2018-01-26 13:50:00,43.51,43.56,43.51,43.55,12656.0,43.2189,43.2686,43.2189,43.2586,12656.0
2018-01-26 13:55:00,43.55,43.55,43.49,43.52,25793.0,43.2586,43.2586,43.199,43.2288,25793.0
2018-01-26 14:00:00,43.52,43.57,43.52,43.56,26956.0,43.2288,43.2785,43.2288,43.2686,26956.0
2018-01-26 14:05:00,43.55,43.56,43.54,43.55,13819.0,43.2586,43.2686,43.2487,43.2586,13819.0
2018-01-26 14:10:00,43.55,43.59,43.54,43.59,79659.0,43.2586,43.2984,43.2487,43.2984,79659.0
2018-01-26 14:15:00,43.59,43.62,43.58,43.6,51705.0,43.2984,43.3282,43.2884,43.3083,51705.0
2018-01-26 14:20:00,43.59,43.6,43.48,43.48,30670.0,43.2984,43.3083,43.1891,43.1891,30670.0
2018-01-26 14:25:00,43.48,43.48,43.42,43.44,26189.0,43.1891,43.1891,43.1295,43.1494,26189.0
2018-01-26 14:30:00,43.44,43.45,43.41,43.42,31669.0,43.1494,43.1593,43.1196,43.1295,31669.0
2018-01-26 14:35:00,43.42,43.48,43.4,43.45,31940.0,43.1295,43.1891,43.1096,43.1593,31940.0
2018-01-26 14:40:00,43.46,43.5,43.45,43.47,28876.0,43.1692,43.209,43.1593,43.1792,28876.0
2018-01-26 14:45:00,43.47,43.52,43.47,43.5,23984.0,43.1792,43.2288,43.1792,43.209,23984.0
2018-01-26 14:50:00,43.5,43.51,43.48,43.5,32160.0,43.209,43.2189,43.1891,43.209,32160.0
2018-01-26 14:55:00,43.5,43.52,43.47,43.51,31805.0,43.209,43.2288,43.1792,43.2189,31805.0
2018-01-26 15:00:00,43.52,43.54,43.49,43.5,41809.0,43.2288,43.2487,43.199,43.209,41809.0
2018-01-26 15:05:00,43.49,43.53,43.48,43.5,42070.0,43.199,43.2388,43.1891,43.209,42070.0
2018-01-26 15:10:00,43.5,43.53,43.5,43.5,42443.0,43.209,43.2388,43.209,43.209,42443.0
2018-01-26 15:15:00,43.51,43.52,43.47,43.48,31717.0,43.2189,43.2288,43.1792,43.1891,31717.0
2018-01-26 15:20:00,43.47,43.49,43.45,43.46,35839.0,43.1792,43.199,43.1593,43.1692,35839.0
2018-01-26 15:25:00,43.46,43.47,43.42,43.43,26209.0,43.1692,43.1792,43.1295,43.1394,26209.0
2018-01-26 15:30:00,43.44,43.52,43.43,43.52,35776.0,43.1494,43.2288,43.1394,43.2288,35776.0
2018-01-26 15:35:00,43.52,43.54,43.51,43.52,37712.0,43.2288,43.2487,43.2189,43.2288,37712.0
2018-01-26 15:40:00,43.52,43.53,43.51,43.52,40650.0,43.2288,43.2388,43.2189,43.2288,40650.0
2018-01-26 15:45:00,43.52,43.54,43.47,43.54,72850.0,43.2288,43.2487,43.1792,43.2487,72850.0
2018-01-26 15:50:00,43.55,43.55,43.46,43.5,114595.0,43.2586,43.2586,43.1692,43.209,114595.0
2018-01-26 15:55:00,43.51,43.54,43.47,43.54,185102.0,43.2189,43.2487,43.1792,43.2487,185102.0
2018-01-29 09:30:00,43.27,43.34,43.11,43.11,74695.0,42.9805,43.05,42.8216,42.8216,74695.0
2018-01-29 09:35:00,43.1,43.2,43.06,43.13,52631.0,42.8117,42.911,42.7719,42.8415,52631.0
2018-01-29 09:40:00,43.14,43.24,43.13,43.2,22027.0,42.8514,42.9507,42.8415,42.911,22027.0
2018-01-29 09:45:00,43.18,43.25,43.18,43.24,16196.0,42.8911,42.9606,42.8911,42.9507,16196.0
2018-01-29 09:50:00,43.25,43.31,43.23,43.29,19329.0,42.9606,43.0202,42.9408,43.0004,19329.0
2018-01-29 09:55:00,43.28,43.35,43.28,43.31,10050.0,42.9904,43.06,42.9904,43.0202,10050.0
2018-01-29 10:00:00,43.32,43.34,43.29,43.31,16829.0,43.0302,43.05,43.0004,43.0202,16829.0
2018-01-29 10:05:00,43.31,43.32,43.25,43.27,14134.0,43.0202,43.0302,42.9606,42.9805,14134.0
2018-01-29 10:10:00,43.28,43.32,43.25,43.26,34786.0,42.9904,43.0302,42.9606,42.9706,34786.0
2018-01-29 10:15:00,43.25,43.26,43.19,43.19,20735.0,42.9606,42.9706,42.901,42.901,20735.0
2018-01-29 10:20:00,43.2,43.27,43.19,43.27,21972.0,42.911,42.9805,42.901,42.9805,21972.0
2018-01-29 10:25:00,43.26,43.32,43.26,43.32,22410.0,42.9706,43.0302,42.9706,43.0302,22410.0
2018-01-29 10:30:00,43.32,43.32,43.28,43.3,22321.0,43.0302,43.0302,42.9904,43.0103,22321.0
2018-01-29 10:35:00,43.29,43.37,43.29,43.37,24765.0,43.0004,43.0798,43.0004,43.0798,24765.0
2018-01-29 10:40:00,43.38,43.41,43.36,43.36,24276.0,43.0898,43.1196,43.0699,43.0699,24276.0
2018-01-29 10:45:00,43.37,43.38,43.31,43.31,20011.0,43.0798,43.0898,43.0202,43.0202,20011.0
2018-01-29 10:50:00,43.32,43.39,43.32,43.39,27038.0,43.0302,43.0997,43.0302,43.0997,27038.0
2018-01-29 10:55:00,43.38,43.44,43.38,43.4,24957.0,43.0898,43.1494,43.0898,43.1096,24957.0
2018-01-29 11:00:00,43.41,43.44,43.34,43.43,33031.0,43.1196,43.1494,43.05,43.1394,33031.0
2018-01-29 11:05:00,43.41,43.43,43.37,43.41,19204.0,43.1196,43.1394,43.0798,43.1196,19204.0
2018-01-29 11:10:00,43.41,43.48,43.4,43.45,21426.0,43.1196,43.1891,43.1096,43.1593,21426.0
2018-01-29 11:15:00,43.44,43.45,43.38,43.38,19648.0,43.1494,43.1593,43.0898,43.0898,19648.0
2018-01-29 11:20:00,43.38,43.41,43.36,43.37,21445.0,43.0898,43.1196,43.0699,43.0798,21445.0
2018-01-29 11:25:00,43.38,43.39,43.35,43.38,21663.0,43.0898,43.0997,43.06,43.0898,21663.0
2018-01-29 11:30:00,43.37,43.38,43.35,43.38,17932.0,43.0798,43.0898,43.06,43.0898,17932.0
2018-01-29 11:35:00,43.37,43.38,43.32,43.35,19367.0,43.0798,43.0898,43.0302,43.06,19367.0
2018-01-29 11:40:00,43.34,43.37,43.3,43.37,14851.0,43.05,43.0798,43.0103,43.0798,14851.0
2018-01-29 11:45:00,43.36,43.39,43.36,43.37,10790.0,43.0699,43.0997,43.0699,43.0798,10790.0
2018-01-29 11:50:00,43.36,43.44,43.36,43.4,18700.0,43.0699,43.1494,43.0699,43.1096,18700.0
2018-01-29 11:55:00,43.39,43.41,43.36,43.36,9766.0,43.0997,43.1196,43.0699,43.0699,9766.0
2018-01-29 12:00:00,43.37,43.38,43.34,43.36,8820.0,43.0798,43.0898,43.05,43.0699,8820.0
2018-01-29 12:05:00,43.36,43.38,43.27,43.27,24035.0,43.0699,43.0898,42.9805,42.9805,24035.0
2018-01-29 12:10:00,43.28,43.28,43.21,43.23,17550.0,42.9904,42.9904,42.9209,42.9408,17550.0
2018-01-29 12:15:00,43.22,43.3,43.22,43.29,12306.0,42.9308,43.0103,42.9308,43.0004,12306.0
2018-01-29 12:20:00,43.29,43.3,43.28,43.29,7208.0,43.0004,43.0103,42.9904,43.0004,7208.0
2018-01-29 12:25:00,43.3,43.3,43.27,43.27,10120.0,43.0103,43.0103,42.9805,42.9805,10120.0
2018-01-29 12:30:00,43.27,43.28,43.21,43.21,14215.0,42.9805,42.9904,42.9209,42.9209,14215.0
2018-01-29 12:35:00,43.21,43.21,43.18,43.18,22621.0,42.9209,42.9209,42.8911,42.8911,22621.0
2018-01-29 12:40:00,43.18,43.21,43.14,43.15,18279.0,42.8911,42.9209,42.8514,42.8613,18279.0
2018-01-29 12:45:00,43.15,43.16,43.13,43.14,9029.0,42.8613,42.8712,42.8415,42.8514,9029.0
2018-01-29 12:50:00,43.13,43.15,43.12,43.14,10200.0,42.8415,42.8613,42.8315,42.8514,10200.0
2018-01-29 12:55:00,43.13,43.18,43.12,43.17,21446.0,42.8415,42.8911,42.8315,42.8812,21446.0
2018-01-29 13:00:00,43.17,43.18,43.16,43.18,8188.0,42.8812,42.8911,42.8712,42.8911,8188.0
2018-01-29 13:05:00,43.18,43.18,43.11,43.11,37510.0,42.8911,42.8911,42.8216,42.8216,37510.0
2018-01-29 13:10:00,43.1,43.11,43.07,43.1,24387.0,42.8117,42.8216,42.7819,42.8117,24387.0
2018-01-29 13:15:00,43.1,43.12,43.09,43.1,15122.0,42.8117,42.8315,42.8017,42.8117,15122.0
2018-01-29 13:20:00,43.09,43.09,43.07,43.08,11269.0,42.8017,42.8017,42.7819,42.7918,11269.0
2018-01-29 13:25:00,43.08,43.13,43.07,43.13,15113.0,42.7918,42.8415,42.7819,42.8415,15113.0
2018-01-29 13:30:00,43.12,43.14,43.11,43.14,13772.0,42.8315,42.8514,42.8216,42.8514,13772.0
2018-01-29 13:35:00,43.14,43.17,43.13,43.17,15818.0,42.8514,42.8812,42.8415,42.8812,15818.0
2018-01-29 13:40:00,43.18,43.2,43.16,43.19,13945.0,42.8911,42.911,42.8712,42.901,13945.0
2018-01-29 13:45:00,43.19,43.21,43.17,43.17,12705.0,42.901,42.9209,42.8812,42.8812,12705.0
2018-01-29 13:50:00,43.17,43.19,43.17,43.19,14179.0,42.8812,42.901,42.8812,42.901,14179.0
2018-01-29 13:55:00,43.18,43.22,43.15,43.22,28527.0,42.8911,42.9308,42.8613,42.9308,28527.0
2018-01-29 14:00:00,43.21,43.3,43.17,43.19,78604.0,42.9209,43.0103,42.8812,42.901,78604.0
2018-01-29 14:05:00,43.19,43.19,43.1,43.11,42795.0,42.901,42.901,42.8117,42.8216,42795.0
2018-01-29 14:10:00,43.11,43.11,43.07,43.11,36851.0,42.8216,42.8216,42.7819,42.8216,36851.0
2018-01-29 14:15:00,43.11,43.11,43.07,43.09,46442.0,42.8216,42.8216,42.7819,42.8017,46442.0
2018-01-29 14:20:00,43.09,43.1,43.08,43.09,7551.0,42.8017,42.8117,42.7918,42.8017,7551.0
2018-01-29 14:25:00,43.08,43.1,43.07,43.1,45306.0,42.7918,42.8117,42.7819,42.8117,45306.0
2018-01-29 14:30:00,43.11,43.12,43.09,43.11,57325.0,42.8216,42.8315,42.8017,42.8216,57325.0
2018-01-29 14:35:00,43.12,43.17,43.11,43.14,34639.0,42.8315,42.8812,42.8216,42.8514,34639.0
2018-01-29 14:40:00,43.14,43.16,43.13,43.15,22024.0,42.8514,42.8712,42.8415,42.8613,22024.0
2018-01-29 14:45:00,43.15,43.15,43.11,43.12,19751.0,42.8613,42.8613,42.8216,42.8315,19751.0
2018-01-29 14:50:00,43.11,43.11,43.07,43.07,18007.0,42.8216,42.8216,42.7819,42.7819,18007.0
2018-01-29 14:55:00,43.08,43.11,43.07,43.09,16424.0,42.7918,42.8216,42.7819,42.8017,16424.0
2018-01-29 15:00:00,43.09,43.11,43.06,43.06,54505.0,42.8017,42.8216,42.7719,42.7719,54505.0
2018-01-29 15:05:00,43.07,43.1,43.06,43.1,18322.0,42.7819,42.8117,42.7719,42.8117,18322.0
2018-01-29 15:10:00,43.1,43.11,43.08,43.09,19483.0,42.8117,42.8216,42.7918,42.8017,19483.0
2018-01-29 15:15:00,43.09,43.1,43.07,43.09,26518.0,42.8017,42.8117,42.7819,42.8017,26518.0
2018-01-29 15:20:00,43.08,43.1,43.05,43.09,32928.0,42.7918,42.8117,42.762,42.8017,32928.0
2018-01-29 15:25:00,43.09,43.09,43.03,43.05,27550.0,42.8017,42.8017,42.7421,42.762,27550.0
2018-01-29 15:30:00,43.05,43.07,43.03,43.06,31849.0,42.762,42.7819,42.7421,42.7719,31849.0
2018-01-29 15:35:00,43.07,43.07,42.98,42.99,79725.0,42.7819,42.7819,42.6925,42.7024,79725.0
2018-01-29 15:40:00,42.99,43.03,42.97,43.01,39122.0,42.7024,42.7421,42.6825,42.7223,39122.0
2018-01-29 15:45:00,43.01,43.02,42.95,42.96,45173.0,42.7223,42.7322,42.6627,42.6726,45173.0
2018-01-29 15:50:00,42.97,43.04,42.95,43.04,64659.0,42.6825,42.7521,42.6627,42.7521,64659.0
2018-01-29 15:55:00,43.04,43.08,42.97,42.98,183244.0,42.7521,42.7918,42.6825,42.6925,183244.0
2018-01-30 09:30:00,42.93,43.02,42.69,42.7,100699.0,42.6428,42.7322,42.4044,42.4143,100699.0
2018-01-30 09:35:00,42.73,42.77,42.61,42.74,49498.0,42.4441,42.4839,42.3249,42.4541,49498.0
2018-01-30 09:40:00,42.74,42.75,42.51,42.51,34978.0,42.4541,42.464,42.2256,42.2256,34978.0
2018-01-30 09:45:00,42.54,42.7,42.54,42.67,45413.0,42.2554,42.4143,42.2554,42.3845,45413.0
2018-01-30 09:50:00,42.68,42.79,42.65,42.66,44246.0,42.3945,42.5037,42.3647,42.3746,44246.0
2018-01-30 09:55:00,42.66,42.7,42.6,42.64,90368.0,42.3746,42.4143,42.315,42.3547,90368.0
2018-01-30 10:00:00,42.65,42.67,42.62,42.65,61216.0,42.3647,42.3845,42.3349,42.3647,61216.0
2018-01-30 10:05:00,42.65,42.67,42.6,42.61,70076.0,42.3647,42.3845,42.315,42.3249,70076.0
2018-01-30 10:10:00,42.61,42.68,42.6,42.62,64755.0,42.3249,42.3945,42.315,42.3349,64755.0
2018-01-30 10:15:00,42.61,42.61,42.56,42.57,39636.0,42.3249,42.3249,42.2753,42.2852,39636.0
2018-01-30 10:20:00,42.56,42.58,42.53,42.58,40738.0,42.2753,42.2951,42.2455,42.2951,40738.0
2018-01-30 10:25:00,42.59,42.62,42.57,42.58,33494.0,42.3051,42.3349,42.2852,42.2951,33494.0
2018-01-30 10:30:00,42.58,42.6,42.56,42.59,71746.0,42.2951,42.315,42.2753,42.3051,71746.0
2018-01-30 10:35:00,42.59,42.59,42.46,42.48,76910.0,42.3051,42.3051,42.1759,42.1958,76910.0
2018-01-30 10:40:00,42.48,42.53,42.44,42.52,34580.0,42.1958,42.2455,42.1561,42.2355,34580.0
2018-01-30 10:45:00,42.52,42.56,42.51,42.52,40330.0,42.2355,42.2753,42.2256,42.2355,40330.0
2018-01-30 10:50:00,42.51,42.52,42.47,42.48,40022.0,42.2256,42.2355,42.1859,42.1958,40022.0
2018-01-30 10:55:00,42.48,42.56,42.47,42.51,46531.0,42.1958,42.2753,42.1859,42.2256,46531.0
2018-01-30 11:00:00,42.51,42.53,42.45,42.46,50221.0,42.2256,42.2455,42.166,42.1759,50221.0
2018-01-30 11:05:00,42.47,42.5,42.44,42.49,46998.0,42.1859,42.2157,42.1561,42.2057,46998.0
2018-01-30 11:10:00,42.48,42.53,42.46,42.47,84762.0,42.1958,42.2455,42.1759,42.1859,84762.0
2018-01-30 11:15:00,42.47,42.52,42.46,42.49,36861.0,42.1859,42.2355,42.1759,42.2057,36861.0
2018-01-30 11:20:00,42.48,42.5,42.46,42.49,34265.0,42.1958,42.2157,42.1759,42.2057,34265.0
2018-01-30 11:25:00,42.49,42.5,42.46,42.48,73762.0,42.2057,42.2157,42.1759,42.1958,73762.0
2018-01-30 11:30:00,42.48,42.48,42.31,42.35,82843.0,42.1958,42.1958,42.0269,42.0667,82843.0
2018-01-30 11:35:00,42.36,42.4,42.35,42.39,30488.0,42.0766,42.1163,42.0667,42.1064,30488.0
2018-01-30 11:40:00,42.4,42.43,42.36,42.36,66638.0,42.1163,42.1461,42.0766,42.0766,66638.0
2018-01-30 11:45:00,42.37,42.39,42.26,42.27,72101.0,42.0865,42.1064,41.9773,41.9872,72101.0
2018-01-30 11:50:00,42.27,42.31,42.26,42.29,33068.0,41.9872,42.0269,41.9773,42.0071,33068.0
2018-01-30 11:55:00,42.29,42.3,42.2,42.25,73877.0,42.0071,42.017,41.9177,41.9673,73877.0
2018-01-30 12:00:00,42.25,42.25,42.19,42.2,61634.0,41.9673,41.9673,41.9077,41.9177,61634.0
2018-01-30 12:05:00,42.19,42.2,42.15,42.16,103171.0,41.9077,41.9177,41.868,41.8779,103171.0
2018-01-30 12:10:00,42.16,42.16,42.05,42.07,77069.0,41.8779,41.8779,41.7687,41.7885,77069.0
2018-01-30 12:15:00,42.07,42.07,41.99,42.0,167133.0,41.7885,41.7885,41.7091,41.719,167133.0
2018-01-30 12:20:00,42.0,42.01,41.93,41.97,76226.0,41.719,41.7289,41.6495,41.6892,76226.0
2018-01-30 12:25:00,41.97,41.97,41.87,41.9,78153.0,41.6892,41.6892,41.5899,41.6197,78153.0
2018-01-30 12:30:00,41.89,42.0,41.89,41.99,148606.0,41.6097,41.719,41.6097,41.7091,148606.0
2018-01-30 12:35:00,41.99,42.01,41.96,41.99,115863.0,41.7091,41.7289,41.6793,41.7091,115863.0
2018-01-30 12:40:00,42.0,42.02,41.92,41.95,83633.0,41.719,41.7389,41.6395,41.6693,83633.0
2018-01-30 12:45:00,41.95,42.02,41.88,41.99,80910.0,41.6693,41.7389,41.5998,41.7091,80910.0
2018-01-30 12:50:00,41.99,42.0,41.92,41.96,30434.0,41.7091,41.719,41.6395,41.6793,30434.0
2018-01-30 12:55:00,41.96,42.0,41.92,41.97,172944.0,41.6793,41.719,41.6395,41.6892,172944.0
2018-01-30 13:00:00,41.97,41.98,41.88,41.92,69741.0,41.6892,41.6991,41.5998,41.6395,69741.0
2018-01-30 13:05:00,41.91,42.0,41.91,41.97,31309.0,41.6296,41.719,41.6296,41.6892,31309.0
2018-01-30 13:10:00,41.97,41.98,41.93,41.97,24303.0,41.6892,41.6991,41.6495,41.6892,24303.0
2018-01-30 13:15:00,41.97,41.97,41.9,41.9,59958.0,41.6892,41.6892,41.6197,41.6197,59958.0
2018-01-30 13:20:00,41.9,41.91,41.81,41.89,80947.0,41.6197,41.6296,41.5303,41.6097,80947.0
2018-01-30 13:25:00,41.89,41.97,41.88,41.94,30777.0,41.6097,41.6892,41.5998,41.6594,30777.0
2018-01-30 13:30:00,41.93,41.99,41.93,41.96,30877.0,41.6495,41.7091,41.6495,41.6793,30877.0
2018-01-30 13:35:00,41.95,41.96,41.94,41.95,27254.0,41.6693,41.6793,41.6594,41.6693,27254.0
2018-01-30 13:40:00,41.95,41.96,41.92,41.93,36502.0,41.6693,41.6793,41.6395,41.6495,36502.0
2018-01-30 13:45:00,41.93,41.95,41.92,41.93,34067.0,41.6495,41.6693,41.6395,41.6495,34067.0
2018-01-30 13:50:00,41.94,41.98,41.93,41.97,29453.0,41.6594,41.6991,41.6495,41.6892,29453.0
2018-01-30 13:55:00,41.98,41.98,41.93,41.94,30968.0,41.6991,41.6991,41.6495,41.6594,30968.0
2018-01-30 14:00:00,41.94,41.95,41.93,41.95,36499.0,41.6594,41.6693,41.6495,41.6693,36499.0
2018-01-30 14:05:00,41.95,42.02,41.94,42.01,122464.0,41.6693,41.7389,41.6594,41.7289,122464.0
2018-01-30 14:10:00,42.01,42.01,41.95,41.97,132977.0,41.7289,41.7289,41.6693,41.6892,132977.0
2018-01-30 14:15:00,41.97,41.99,41.92,41.97,73885.0,41.6892,41.7091,41.6395,41.6892,73885.0
2018-01-30 14:20:00,41.98,42.04,41.98,42.01,96499.0,41.6991,41.7587,41.6991,41.7289,96499.0
2018-01-30 14:25:00,42.01,42.05,42.0,42.05,68718.0,41.7289,41.7687,41.719,41.7687,68718.0
2018-01-30 14:30:00,42.04,42.05,42.01,42.03,68184.0,41.7587,41.7687,41.7289,41.7488,68184.0
2018-01-30 14:35:00,42.04,42.08,42.03,42.05,82969.0,41.7587,41.7985,41.7488,41.7687,82969.0
2018-01-30 14:40:00,42.05,42.05,41.99,42.01,191202.0,41.7687,41.7687,41.7091,41.7289,191202.0
2018-01-30 14:45:00,42.02,42.03,42.0,42.01,129851.0,41.7389,41.7488,41.719,41.7289,129851.0
2018-01-30 14:50:00,42.0,42.01,41.98,42.0,120547.0,41.719,41.7289,41.6991,41.719,120547.0
2018-01-30 14:55:00,41.99,42.01,41.97,41.98,114372.0,41.7091,41.7289,41.6892,41.6991,114372.0
2018-01-30 15:00:00,41.99,42.0,41.98,41.98,121566.0,41.7091,41.719,41.6991,41.6991,121566.0
2018-01-30 15:05:00,41.98,42.01,41.96,41.97,86815.0,41.6991,41.7289,41.6793,41.6892,86815.0
2018-01-30 15:10:00,41.97,42.03,41.97,41.97,82016.0,41.6892,41.7488,41.6892,41.6892,82016.0
2018-01-30 15:15:00,41.98,42.0,41.97,41.98,82607.0,41.6991,41.719,41.6892,41.6991,82607.0
2018-01-30 15:20:00,41.98,42.0,41.94,41.96,75750.0,41.6991,41.719,41.6594,41.6793,75750.0
2018-01-30 15:25:00,41.96,41.96,41.89,41.91,80237.0,41.6793,41.6793,41.6097,41.6296,80237.0
2018-01-30 15:30:00,41.91,41.98,41.9,41.98,135576.0,41.6296,41.6991,41.6197,41.6991,135576.0
2018-01-30 15:35:00,41.98,42.0,41.96,42.0,163821.0,41.6991,41.719,41.6793,41.719,163821.0
2018-01-30 15:40:00,42.0,42.0,41.94,41.95,89560.0,41.719,41.719,41.6594,41.6693,89560.0
2018-01-30 15:45:00,41.94,41.99,41.91,41.96,128880.0,41.6594,41.7091,41.6296,41.6793,128880.0
2018-01-30 15:50:00,41.96,42.01,41.94,42.01,233451.0,41.6793,41.7289,41.6594,41.7289,233451.0
2018-01-30 15:55:00,42.01,42.02,41.98,41.98,506096.0,41.7289,41.7389,41.6991,41.6991,506096.0
2018-01-31 09:30:00,42.09,42.09,41.79,41.79,92126.0,41.8084,41.8084,41.5104,41.5104,92126.0
2018-01-31 09:35:00,41.79,41.9,41.79,41.85,122902.0,41.5104,41.6197,41.5104,41.57,122902.0
2018-01-31 09:40:00,41.85,41.9,41.82,41.9,77074.0,41.57,41.6197,41.5402,41.6197,77074.0
2018-01-31 09:45:00,41.9,41.9,41.8,41.83,65728.0,41.6197,41.6197,41.5203,41.5501,65728.0
2018-01-31 09:50:00,41.83,41.85,41.74,41.82,195338.0,41.5501,41.57,41.4607,41.5402,195338.0
2018-01-31 09:55:00,41.82,41.83,41.68,41.69,68831.0,41.5402,41.5501,41.4012,41.4111,68831.0
2018-01-31 10:00:00,41.68,41.88,41.67,41.84,114218.0,41.4012,41.5998,41.3912,41.5601,114218.0
2018-01-31 10:05:00,41.85,42.1,41.84,42.04,74999.0,41.57,41.8183,41.5601,41.7587,74999.0
2018-01-31 10:10:00,42.03,42.03,41.91,42.02,81031.0,41.7488,41.7488,41.6296,41.7389,81031.0
2018-01-31 10:15:00,42.02,42.1,41.98,42.1,97228.0,41.7389,41.8183,41.6991,41.8183,97228.0
2018-01-31 10:20:00,42.1,42.1,42.04,42.05,48108.0,41.8183,41.8183,41.7587,41.7687,48108.0
2018-01-31 10:25:00,42.06,42.08,42.01,42.07,156383.0,41.7786,41.7985,41.7289,41.7885,156383.0
2018-01-31 10:30:00,42.07,42.26,42.05,42.25,41393.0,41.7885,41.9773,41.7687,41.9673,41393.0
2018-01-31 10:35:00,42.25,42.27,42.13,42.15,66027.0,41.9673,41.9872,41.8481,41.868,66027.0
2018-01-31 10:40:00,42.15,42.21,42.14,42.2,49493.0,41.868,41.9276,41.8581,41.9177,49493.0
2018-01-31 10:45:00,42.21,42.22,42.16,42.22,57073.0,41.9276,41.9375,41.8779,41.9375,57073.0
2018-01-31 10:50:00,42.21,42.25,42.19,42.21,330519.0,41.9276,41.9673,41.9077,41.9276,330519.0
2018-01-31 10:55:00,42.21,42.22,42.18,42.2,70649.0,41.9276,41.9375,41.8978,41.9177,70649.0
2018-01-31 11:00:00,42.21,42.22,42.11,42.12,65944.0,41.9276,41.9375,41.8283,41.8382,65944.0
2018-01-31 11:05:00,42.11,42.12,42.05,42.05,57557.0,41.8283,41.8382,41.7687,41.7687,57557.0
2018-01-31 11:10:00,42.05,42.11,42.03,42.03,50664.0,41.7687,41.8283,41.7488,41.7488,50664.0
2018-01-31 11:15:00,42.04,42.14,42.01,42.14,112120.0,41.7587,41.8581,41.7289,41.8581,112120.0
2018-01-31 11:20:00,42.15,42.16,42.09,42.09,30842.0,41.868,41.8779,41.8084,41.8084,30842.0
2018-01-31 11:25:00,42.11,42.17,42.09,42.15,28592.0,41.8283,41.8879,41.8084,41.868,28592.0
2018-01-31 11:30:00,42.16,42.2,42.12,42.16,47523.0,41.8779,41.9177,41.8382,41.8779,47523.0
2018-01-31 11:35:00,42.16,42.17,42.1,42.11,32993.0,41.8779,41.8879,41.8183,41.8283,32993.0
2018-01-31 11:40:00,42.11,42.14,42.08,42.09,38709.0,41.8283,41.8581,41.7985,41.8084,38709.0
2018-01-31 11:45:00,42.09,42.15,42.09,42.14,27341.0,41.8084,41.868,41.8084,41.8581,27341.0
2018-01-31 11:50:00,42.15,42.21,42.13,42.2,52714.0,41.868,41.9276,41.8481,41.9177,52714.0
2018-01-31 11:55:00,42.2,42.22,42.17,42.19,22402.0,41.9177,41.9375,41.8879,41.9077,22402.0
2018-01-31 12:00:00,42.19,42.19,42.13,42.15,41238.0,41.9077,41.9077,41.8481,41.868,41238.0
2018-01-31 12:05:00,42.15,42.16,42.13,42.15,32055.0,41.868,41.8779,41.8481,41.868,32055.0
2018-01-31 12:10:00,42.15,42.15,42.09,42.1,67560.0,41.868,41.868,41.8084,41.8183,67560.0
2018-01-31 12:15:00,42.1,42.11,42.09,42.1,18085.0,41.8183,41.8283,41.8084,41.8183,18085.0
2018-01-31 12:20:00,42.1,42.11,42.09,42.09,17511.0,41.8183,41.8283,41.8084,41.8084,17511.0
2018-01-31 12:25:00,42.09,42.13,42.08,42.11,63432.0,41.8084,41.8481,41.7985,41.8283,63432.0
2018-01-31 12:30:00,42.1,42.11,42.05,42.08,48515.0,41.8183,41.8283,41.7687,41.7985,48515.0
2018-01-31 12:35:00,42.08,42.12,42.07,42.12,24151.0,41.7985,41.8382,41.7885,41.8382,24151.0
2018-01-31 12:40:00,42.12,42.12,42.06,42.09,55047.0,41.8382,41.8382,41.7786,41.8084,55047.0
2018-01-31 12:45:00,42.09,42.17,42.09,42.16,29291.0,41.8084,41.8879,41.8084,41.8779,29291.0
2018-01-31 12:50:00,42.16,42.2,42.15,42.19,17854.0,41.8779,41.9177,41.868,41.9077,17854.0
2018-01-31 12:55:00,42.2,42.22,42.18,42.21,29332.0,41.9177,41.9375,41.8978,41.9276,29332.0
2018-01-31 13:00:00,42.21,42.24,42.2,42.23,26067.0,41.9276,41.9574,41.9177,41.9475,26067.0
2018-01-31 13:05:00,42.23,42.26,42.22,42.24,41285.0,41.9475,41.9773,41.9375,41.9574,41285.0
2018-01-31 13:10:00,42.23,42.33,42.23,42.31,28931.0,41.9475,42.0468,41.9475,42.0269,28931.0
2018-01-31 13:15:00,42.32,42.33,42.29,42.31,74076.0,42.0369,42.0468,42.0071,42.0269,74076.0
2018-01-31 13:20:00,42.31,42.38,42.3,42.38,34180.0,42.0269,42.0965,42.017,42.0965,34180.0
2018-01-31 13:25:00,42.37,42.4,42.33,42.39,54999.0,42.0865,42.1163,42.0468,42.1064,54999.0
2018-01-31 13:30:00,42.4,42.42,42.38,42.39,37204.0,42.1163,42.1362,42.0965,42.1064,37204.0
2018-01-31 13:35:00,42.39,42.41,42.34,42.37,72838.0,42.1064,42.1263,42.0567,42.0865,72838.0
2018-01-31 13:40:00,42.37,42.42,42.37,42.37,31962.0,42.0865,42.1362,42.0865,42.0865,31962.0
2018-01-31 13:45:00,42.38,42.39,42.33,42.39,109846.0,42.0965,42.1064,42.0468,42.1064,109846.0
2018-01-31 13:50:00,42.39,42.46,42.38,42.43,21935.0,42.1064,42.1759,42.0965,42.1461,21935.0
2018-01-31 13:55:00,42.42,42.45,42.41,42.42,31463.0,42.1362,42.166,42.1263,42.1362,31463.0
2018-01-31 14:00:00,42.42,42.55,42.4,42.45,102038.0,42.1362,42.2653,42.1163,42.166,102038.0
2018-01-31 14:05:00,42.45,42.52,42.41,42.51,55104.0,42.166,42.2355,42.1263,42.2256,55104.0
2018-01-31 14:10:00,42.49,42.5,42.35,42.38,96037.0,42.2057,42.2157,42.0667,42.0965,96037.0
2018-01-31 14:15:00,42.38,42.38,42.26,42.34,97751.0,42.0965,42.0965,41.9773,42.0567,97751.0
2018-01-31 14:20:00,42.34,42.38,42.26,42.28,99589.0,42.0567,42.0965,41.9773,41.9971,99589.0
2018-01-31 14:25:00,42.29,42.33,42.28,42.3,33464.0,42.0071,42.0468,41.9971,42.017,33464.0
2018-01-31 14:30:00,42.29,42.31,42.22,42.27,102982.0,42.0071,42.0269,41.9375,41.9872,102982.0
2018-01-31 14:35:00,42.27,42.3,42.21,42.22,60094.0,41.9872,42.017,41.9276,41.9375,60094.0
2018-01-31 14:40:00,42.22,42.25,42.2,42.22,30208.0,41.9375,41.9673,41.9177,41.9375,30208.0
2018-01-31 14:45:00,42.23,42.23,42.14,42.16,64551.0,41.9475,41.9475,41.8581,41.8779,64551.0
2018-01-31 14:50:00,42.15,42.16,42.05,42.14,129689.0,41.868,41.8779,41.7687,41.8581,129689.0
2018-01-31 14:55:00,42.14,42.26,42.11,42.21,62978.0,41.8581,41.9773,41.8283,41.9276,62978.0
2018-01-31 15:00:00,42.2,42.27,42.17,42.21,35616.0,41.9177,41.9872,41.8879,41.9276,35616.0
2018-01-31 15:05:00,42.21,42.24,42.13,42.14,52868.0,41.9276,41.9574,41.8481,41.8581,52868.0
2018-01-31 15:10:00,42.15,42.16,42.08,42.14,55542.0,41.868,41.8779,41.7985,41.8581,55542.0
2018-01-31 15:15:00,42.15,42.19,42.13,42.19,68710.0,41.868,41.9077,41.8481,41.9077,68710.0
2018-01-31 15:20:00,42.19,42.27,42.17,42.27,68361.0,41.9077,41.9872,41.8879,41.9872,68361.0
2018-01-31 15:25:00,42.26,42.32,42.23,42.23,63951.0,41.9773,42.0369,41.9475,41.9475,63951.0
2018-01-31 15:30:00,42.23,42.29,42.23,42.27,92385.0,41.9475,42.0071,41.9475,41.9872,92385.0
2018-01-31 15:35:00,42.28,42.39,42.26,42.37,70319.0,41.9971,42.1064,41.9773,42.0865,70319.0
2018-01-31 15:40:00,42.37,42.43,42.36,42.39,118631.0,42.0865,42.1461,42.0766,42.1064,118631.0
2018-01-31 15:45:00,42.39,42.43,42.34,42.34,203852.0,42.1064,42.1461,42.0567,42.0567,203852.0
2018-01-31 15:50:00,42.35,42.44,42.34,42.42,196357.0,42.0667,42.1561,42.0567,42.1362,196357.0
2018-01-31 15:55:00,42.42,42.44,42.4,42.43,326571.0,42.1362,42.1561,42.1163,42.1461,326571.0
2018-02-01 09:30:00,42.45,42.56,42.41,42.51,42301.0,42.166,42.2753,42.1263,42.2256,42301.0
2018-02-01 09:35:00,42.51,42.52,42.3,42.3,17852.0,42.2256,42.2355,42.017,42.017,17852.0
2018-02-01 09:40:00,42.3,42.31,42.18,42.26,36989.0,42.017,42.0269,41.8978,41.9773,36989.0
2018-02-01 09:45:00,42.26,42.29,42.2,42.23,36886.0,41.9773,42.0071,41.9177,41.9475,36886.0
2018-02-01 09:50:00,42.22,42.23,42.12,42.13,21870.0,41.9375,41.9475,41.8382,41.8481,21870.0
2018-02-01 09:55:00,42.13,42.17,42.11,42.13,31916.0,41.8481,41.8879,41.8283,41.8481,31916.0
2018-02-01 10:00:00,42.12,42.2,42.12,42.17,62266.0,41.8382,41.9177,41.8382,41.8879,62266.0
2018-02-01 10:05:00,42.16,42.23,42.16,42.22,28148.0,41.8779,41.9475,41.8779,41.9375,28148.0
2018-02-01 10:10:00,42.22,42.22,42.16,42.19,30406.0,41.9375,41.9375,41.8779,41.9077,30406.0
2018-02-01 10:15:00,42.19,42.19,42.1,42.12,37643.0,41.9077,41.9077,41.8183,41.8382,37643.0
2018-02-01 10:20:00,42.13,42.13,42.05,42.06,24866.0,41.8481,41.8481,41.7687,41.7786,24866.0
2018-02-01 10:25:00,42.07,42.08,41.97,41.98,41695.0,41.7885,41.7985,41.6892,41.6991,41695.0
2018-02-01 10:30:00,41.98,42.01,41.92,41.99,52231.0,41.6991,41.7289,41.6395,41.7091,52231.0
2018-02-01 10:35:00,42.0,42.08,41.97,41.99,33954.0,41.719,41.7985,41.6892,41.7091,33954.0
2018-02-01 10:40:00,41.98,42.0,41.91,41.91,33349.0,41.6991,41.719,41.6296,41.6296,33349.0
2018-02-01 10:45:00,41.91,42.0,41.91,41.97,25508.0,41.6296,41.719,41.6296,41.6892,25508.0
2018-02-01 10:50:00,41.97,41.97,41.86,41.92,41128.0,41.6892,41.6892,41.5799,41.6395,41128.0
2018-02-01 10:55:00,41.92,41.95,41.88,41.92,35604.0,41.6395,41.6693,41.5998,41.6395,35604.0
2018-02-01 11:00:00,41.92,41.97,41.89,41.97,66164.0,41.6395,41.6892,41.6097,41.6892,66164.0
2018-02-01 11:05:00,41.97,42.09,41.97,42.04,23707.0,41.6892,41.8084,41.6892,41.7587,23707.0
2018-02-01 11:10:00,42.04,42.11,42.04,42.09,60314.0,41.7587,41.8283,41.7587,41.8084,60314.0
2018-02-01 11:15:00,42.1,42.15,42.08,42.1,36493.0,41.8183,41.868,41.7985,41.8183,36493.0
2018-02-01 11:20:00,42.11,42.12,42.06,42.11,63371.0,41.8283,41.8382,41.7786,41.8283,63371.0
2018-02-01 11:25:00,42.12,42.16,42.11,42.15,17969.0,41.8382,41.8779,41.8283,41.868,17969.0
2018-02-01 11:30:00,42.15,42.21,42.14,42.15,32564.0,41.868,41.9276,41.8581,41.868,32564.0
2018-02-01 11:35:00,42.15,42.28,42.15,42.26,27433.0,41.868,41.9971,41.868,41.9773,27433.0
2018-02-01 11:40:00,42.26,42.34,42.26,42.34,27496.0,41.9773,42.0567,41.9773,42.0567,27496.0
2018-02-01 11:45:00,42.34,43.4,42.28,43.12,525248.0,42.0567,43.1096,41.9971,42.8315,525248.0
2018-02-01 11:50:00,43.08,45.46,42.73,45.46,1128918.0,42.7918,45.1559,42.4441,45.1559,1128918.0
2018-02-01 11:55:00,46.12,47.0,45.43,45.43,1631830.0,45.8114,46.6856,45.1261,45.1261,1631830.0
2018-02-01 12:00:00,45.45,45.72,44.23,44.63,1642122.0,45.1459,45.4141,43.9341,44.3314,1642122.0
2018-02-01 12:05:00,44.61,44.73,44.1,44.27,727466.0,44.3115,44.4307,43.805,43.9738,727466.0
2018-02-01 12:10:00,44.27,44.37,44.0,44.31,478087.0,43.9738,44.0732,43.7056,44.0136,478087.0
2018-02-01 12:15:00,44.31,44.32,43.69,43.77,366324.0,44.0136,44.0235,43.3977,43.4772,366324.0
2018-02-01 12:20:00,43.74,43.77,43.07,43.28,595306.0,43.4474,43.4772,42.7819,42.9904,595306.0
2018-02-01 12:25:00,43.24,43.28,42.71,42.76,457845.0,42.9507,42.9904,42.4243,42.4739,457845.0
2018-02-01 12:30:00,42.78,42.8,42.41,42.51,397463.0,42.4938,42.5137,42.1263,42.2256,397463.0
2018-02-01 12:35:00,42.55,42.71,42.5,42.59,231239.0,42.2653,42.4243,42.2157,42.3051,231239.0
2018-02-01 12:40:00,42.59,42.75,42.57,42.67,121222.0,42.3051,42.464,42.2852,42.3845,121222.0
2018-02-01 12:45:00,42.66,42.67,42.57,42.59,120081.0,42.3746,42.3845,42.2852,42.3051,120081.0
2018-02-01 12:50:00,42.58,42.72,42.55,42.61,135592.0,42.2951,42.4342,42.2653,42.3249,135592.0
2018-02-01 12:55:00,42.6,42.61,42.32,42.33,163611.0,42.315,42.3249,42.0369,42.0468,163611.0
2018-02-01 13:00:00,42.33,42.38,42.25,42.3,112159.0,42.0468,42.0965,41.9673,42.017,112159.0
2018-02-01 13:05:00,42.31,42.33,42.11,42.13,127769.0,42.0269,42.0468,41.8283,41.8481,127769.0
2018-02-01 13:10:00,42.13,42.34,42.11,42.3,81599.0,41.8481,42.0567,41.8283,42.017,81599.0
2018-02-01 13:15:00,42.3,42.46,42.24,42.29,62925.0,42.017,42.1759,41.9574,42.0071,62925.0
2018-02-01 13:20:00,42.29,42.38,42.22,42.26,62391.0,42.0071,42.0965,41.9375,41.9773,62391.0
2018-02-01 13:25:00,42.26,42.35,42.2,42.3,57536.0,41.9773,42.0667,41.9177,42.017,57536.0
2018-02-01 13:30:00,42.3,42.36,42.26,42.28,57318.0,42.017,42.0766,41.9773,41.9971,57318.0
2018-02-01 13:35:00,42.28,42.33,42.24,42.3,55198.0,41.9971,42.0468,41.9574,42.017,55198.0
2018-02-01 13:40:00,42.31,42.33,42.29,42.31,37090.0,42.0269,42.0468,42.0071,42.0269,37090.0
2018-02-01 13:45:00,42.31,42.33,42.23,42.31,75449.0,42.0269,42.0468,41.9475,42.0269,75449.0
2018-02-01 13:50:00,42.33,42.38,42.25,42.25,42977.0,42.0468,42.0965,41.9673,41.9673,42977.0
2018-02-01 13:55:00,42.23,42.35,42.21,42.3,69677.0,41.9475,42.0667,41.9276,42.017,69677.0
2018-02-01 14:00:00,42.31,42.36,42.29,42.34,35950.0,42.0269,42.0766,42.0071,42.0567,35950.0
2018-02-01 14:05:00,42.32,42.39,42.29,42.37,60201.0,42.0369,42.1064,42.0071,42.0865,60201.0
2018-02-01 14:10:00,42.37,42.39,42.29,42.35,53632.0,42.0865,42.1064,42.0071,42.0667,53632.0
2018-02-01 14:15:00,42.35,42.42,42.27,42.32,137060.0,42.0667,42.1362,41.9872,42.0369,137060.0
2018-02-01 14:20:00,42.32,42.35,42.26,42.32,95901.0,42.0369,42.0667,41.9773,42.0369,95901.0
2018-02-01 14:25:00,42.31,42.33,42.29,42.33,36224.0,42.0269,42.0468,42.0071,42.0468,36224.0
2018-02-01 14:30:00,42.33,42.38,42.29,42.32,50445.0,42.0468,42.0965,42.0071,42.0369,50445.0
2018-02-01 14:35:00,42.32,42.62,42.32,42.6,103175.0,42.0369,42.3349,42.0369,42.315,103175.0
2018-02-01 14:40:00,42.6,42.67,42.46,42.67,117085.0,42.315,42.3845,42.1759,42.3845,117085.0
2018-02-01 14:45:00,42.66,42.82,42.66,42.73,124446.0,42.3746,42.5335,42.3746,42.4441,124446.0
2018-02-01 14:50:00,42.73,42.73,42.39,42.4,81948.0,42.4441,42.4441,42.1064,42.1163,81948.0
2018-02-01 14:55:00,42.4,42.43,42.23,42.37,102165.0,42.1163,42.1461,41.9475,42.0865,102165.0
2018-02-01 15:00:00,42.41,42.6,42.39,42.5,141054.0,42.1263,42.315,42.1064,42.2157,141054.0
2018-02-01 15:05:00,42.52,42.55,42.48,42.53,77662.0,42.2355,42.2653,42.1958,42.2455,77662.0
2018-02-01 15:10:00,42.53,42.64,42.48,42.6,69367.0,42.2455,42.3547,42.1958,42.315,69367.0
2018-02-01 15:15:00,42.62,42.67,42.56,42.64,78603.0,42.3349,42.3845,42.2753,42.3547,78603.0
2018-02-01 15:20:00,42.65,42.66,42.59,42.59,119503.0,42.3647,42.3746,42.3051,42.3051,119503.0
2018-02-01 15:25:00,42.59,42.62,42.56,42.6,87570.0,42.3051,42.3349,42.2753,42.315,87570.0
2018-02-01 15:30:00,42.59,42.63,42.5,42.62,126206.0,42.3051,42.3448,42.2157,42.3349,126206.0
2018-02-01 15:35:00,42.62,42.67,42.6,42.6,101504.0,42.3349,42.3845,42.315,42.315,101504.0
2018-02-01 15:40:00,42.6,42.6,42.43,42.49,87944.0,42.315,42.315,42.1461,42.2057,87944.0
2018-02-01 15:45:00,42.5,42.56,42.42,42.55,249858.0,42.2157,42.2753,42.1362,42.2653,249858.0
2018-02-01 15:50:00,42.55,42.56,42.51,42.53,257174.0,42.2653,42.2753,42.2256,42.2455,257174.0
2018-02-01 15:55:00,42.54,42.58,42.51,42.56,342233.0,42.2554,42.2951,42.2256,42.2753,342233.0
2018-02-02 09:30:00,42.1,42.29,41.56,41.6,163330.0,41.8183,42.0071,41.282,41.3217,163330.0
2018-02-02 09:35:00,41.59,41.77,41.53,41.72,121265.0,41.3118,41.4905,41.2522,41.4409,121265.0
2018-02-02 09:40:00,41.72,42.04,41.72,42.01,92374.0,41.4409,41.7587,41.4409,41.7289,92374.0
2018-02-02 09:45:00,42.01,42.16,42.01,42.12,115871.0,41.7289,41.8779,41.7289,41.8382,115871.0
2018-02-02 09:50:00,42.12,42.15,42.07,42.09,75214.0,41.8382,41.868,41.7885,41.8084,75214.0
2018-02-02 09:55:00,42.09,42.17,42.05,42.16,43640.0,41.8084,41.8879,41.7687,41.8779,43640.0
2018-02-02 10:00:00,42.16,42.21,42.03,42.07,145250.0,41.8779,41.9276,41.7488,41.7885,145250.0
2018-02-02 10:05:00,42.05,42.05,41.93,41.95,110649.0,41.7687,41.7687,41.6495,41.6693,110649.0
2018-02-02 10:10:00,41.95,42.02,41.86,41.94,53889.0,41.6693,41.7389,41.5799,41.6594,53889.0
2018-02-02 10:15:00,41.92,42.03,41.88,42.01,55590.0,41.6395,41.7488,41.5998,41.7289,55590.0
2018-02-02 10:20:00,42.01,42.02,41.96,41.99,186494.0,41.7289,41.7389,41.6793,41.7091,186494.0
2018-02-02 10:25:00,41.99,42.09,41.98,42.06,57537.0,41.7091,41.8084,41.6991,41.7786,57537.0
2018-02-02 10:30:00,42.06,42.09,42.01,42.02,51395.0,41.7786,41.8084,41.7289,41.7389,51395.0
2018-02-02 10:35:00,42.02,42.05,41.89,41.91,45374.0,41.7389,41.7687,41.6097,41.6296,45374.0
2018-02-02 10:40:00,41.91,41.97,41.88,41.89,80577.0,41.6296,41.6892,41.5998,41.6097,80577.0
2018-02-02 10:45:00,41.88,41.9,41.71,41.73,38966.0,41.5998,41.6197,41.431,41.4508,38966.0
2018-02-02 10:50:00,41.72,41.74,41.65,41.72,39954.0,41.4409,41.4607,41.3714,41.4409,39954.0
2018-02-02 10:55:00,41.7,41.71,41.63,41.67,30314.0,41.421,41.431,41.3515,41.3912,30314.0
2018-02-02 11:00:00,41.67,41.68,41.64,41.65,23741.0,41.3912,41.4012,41.3614,41.3714,23741.0
2018-02-02 11:05:00,41.66,41.66,41.6,41.62,33967.0,41.3813,41.3813,41.3217,41.3416,33967.0
2018-02-02 11:10:00,41.62,41.74,41.61,41.72,38529.0,41.3416,41.4607,41.3316,41.4409,38529.0
2018-02-02 11:15:00,41.72,41.75,41.67,41.69,28286.0,41.4409,41.4707,41.3912,41.4111,28286.0
2018-02-02 11:20:00,41.7,41.74,41.66,41.73,28701.0,41.421,41.4607,41.3813,41.4508,28701.0
2018-02-02 11:25:00,41.71,41.74,41.68,41.72,28190.0,41.431,41.4607,41.4012,41.4409,28190.0
2018-02-02 11:30:00,41.72,41.74,41.67,41.71,33394.0,41.4409,41.4607,41.3912,41.431,33394.0
2018-02-02 11:35:00,41.72,41.74,41.69,41.73,39577.0,41.4409,41.4607,41.4111,41.4508,39577.0
2018-02-02 11:40:00,41.74,41.77,41.69,41.69,39394.0,41.4607,41.4905,41.4111,41.4111,39394.0
2018-02-02 11:45:00,41.69,41.7,41.65,41.65,42082.0,41.4111,41.421,41.3714,41.3714,42082.0
2018-02-02 11:50:00,41.66,41.67,41.62,41.66,59302.0,41.3813,41.3912,41.3416,41.3813,59302.0
2018-02-02 11:55:00,41.66,41.68,41.59,41.61,48787.0,41.3813,41.4012,41.3118,41.3316,48787.0
2018-02-02 12:00:00,41.62,41.67,41.61,41.65,29022.0,41.3416,41.3912,41.3316,41.3714,29022.0
2018-02-02 12:05:00,41.64,41.65,41.56,41.56,32337.0,41.3614,41.3714,41.282,41.282,32337.0
2018-02-02 12:10:00,41.55,41.58,41.53,41.55,37740.0,41.272,41.3018,41.2522,41.272,37740.0
2018-02-02 12:15:00,41.54,41.54,41.41,41.47,59075.0,41.2621,41.2621,41.133,41.1926,59075.0
2018-02-02 12:20:00,41.48,41.51,41.46,41.47,23928.0,41.2025,41.2323,41.1826,41.1926,23928.0
2018-02-02 12:25:00,41.47,41.48,41.43,41.45,35040.0,41.1926,41.2025,41.1528,41.1727,35040.0
2018-02-02 12:30:00,41.45,41.47,41.44,41.46,36813.0,41.1727,41.1926,41.1628,41.1826,36813.0
2018-02-02 12:35:00,41.45,41.48,41.44,41.46,42831.0,41.1727,41.2025,41.1628,41.1826,42831.0
2018-02-02 12:40:00,41.46,41.46,41.43,41.44,28820.0,41.1826,41.1826,41.1528,41.1628,28820.0
2018-02-02 12:45:00,41.44,41.58,41.43,41.57,49256.0,41.1628,41.3018,41.1528,41.2919,49256.0
2018-02-02 12:50:00,41.57,41.57,41.49,41.5,49823.0,41.2919,41.2919,41.2124,41.2224,49823.0
2018-02-02 12:55:00,41.5,41.52,41.46,41.48,72366.0,41.2224,41.2422,41.1826,41.2025,72366.0
2018-02-02 13:00:00,41.48,41.49,41.37,41.39,90291.0,41.2025,41.2124,41.0932,41.1131,90291.0
2018-02-02 13:05:00,41.39,41.39,41.3,41.31,36653.0,41.1131,41.1131,41.0237,41.0336,36653.0
2018-02-02 13:10:00,41.31,41.38,41.3,41.33,33896.0,41.0336,41.1032,41.0237,41.0535,33896.0
2018-02-02 13:15:00,41.34,41.34,41.3,41.32,33688.0,41.0634,41.0634,41.0237,41.0436,33688.0
2018-02-02 13:20:00,41.32,41.37,41.27,41.37,45714.0,41.0436,41.0932,40.9939,41.0932,45714.0
2018-02-02 13:25:00,41.37,41.39,41.32,41.32,105169.0,41.0932,41.1131,41.0436,41.0436,105169.0
2018-02-02 13:30:00,41.34,41.35,41.28,41.3,45601.0,41.0634,41.0734,41.0038,41.0237,45601.0
2018-02-02 13:35:00,41.29,41.29,41.21,41.24,73528.0,41.0138,41.0138,40.9343,40.9641,73528.0
2018-02-02 13:40:00,41.25,41.35,41.23,41.33,71593.0,40.974,41.0734,40.9542,41.0535,71593.0
2018-02-02 13:45:00,41.33,41.34,41.26,41.28,28306.0,41.0535,41.0634,40.984,41.0038,28306.0
2018-02-02 13:50:00,41.28,41.28,41.21,41.22,56176.0,41.0038,41.0038,40.9343,40.9442,56176.0
2018-02-02 13:55:00,41.22,41.23,41.18,41.21,20481.0,40.9442,40.9542,40.9045,40.9343,20481.0
2018-02-02 14:00:00,41.21,41.29,41.21,41.29,68945.0,40.9343,41.0138,40.9343,41.0138,68945.0
2018-02-02 14:05:00,41.29,41.3,41.25,41.27,42510.0,41.0138,41.0237,40.974,40.9939,42510.0
2018-02-02 14:10:00,41.27,41.3,41.23,41.3,50404.0,40.9939,41.0237,40.9542,41.0237,50404.0
2018-02-02 14:15:00,41.3,41.3,41.24,41.27,44091.0,41.0237,41.0237,40.9641,40.9939,44091.0
2018-02-02 14:20:00,41.28,41.3,41.25,41.28,55927.0,41.0038,41.0237,40.974,41.0038,55927.0
2018-02-02 14:25:00,41.28,41.28,41.22,41.25,35032.0,41.0038,41.0038,40.9442,40.974,35032.0
2018-02-02 14:30:00,41.25,41.28,41.24,41.28,30179.0,40.974,41.0038,40.9641,41.0038,30179.0
2018-02-02 14:35:00,41.27,41.29,41.23,41.25,55912.0,40.9939,41.0138,40.9542,40.974,55912.0
2018-02-02 14:40:00,41.25,41.35,41.23,41.34,44845.0,40.974,41.0734,40.9542,41.0634,44845.0
2018-02-02 14:45:00,41.34,41.36,41.26,41.36,60050.0,41.0634,41.0833,40.984,41.0833,60050.0
2018-02-02 14:50:00,41.36,41.45,41.35,41.41,44595.0,41.0833,41.1727,41.0734,41.133,44595.0
2018-02-02 14:55:00,41.43,41.51,41.39,41.49,55410.0,41.1528,41.2323,41.1131,41.2124,55410.0
2018-02-02 15:00:00,41.49,41.53,41.47,41.52,49586.0,41.2124,41.2522,41.1926,41.2422,49586.0
2018-02-02 15:05:00,41.52,41.53,41.4,41.46,55206.0,41.2422,41.2522,41.123,41.1826,55206.0
2018-02-02 15:10:00,41.46,41.51,41.44,41.45,66378.0,41.1826,41.2323,41.1628,41.1727,66378.0
2018-02-02 15:15:00,41.45,41.49,41.44,41.46,47215.0,41.1727,41.2124,41.1628,41.1826,47215.0
2018-02-02 15:20:00,41.46,41.51,41.45,41.51,88164.0,41.1826,41.2323,41.1727,41.2323,88164.0
2018-02-02 15:25:00,41.51,41.53,41.44,41.52,41511.0,41.2323,41.2522,41.1628,41.2422,41511.0
2018-02-02 15:30:00,41.52,41.55,41.48,41.54,82250.0,41.2422,41.272,41.2025,41.2621,82250.0
2018-02-02 15:35:00,41.54,41.57,41.49,41.54,114562.0,41.2621,41.2919,41.2124,41.2621,114562.0
2018-02-02 15:40:00,41.54,41.54,41.32,41.34,165503.0,41.2621,41.2621,41.0436,41.0634,165503.0
2018-02-02 15:45:00,41.33,41.45,41.28,41.45,201380.0,41.0535,41.1727,41.0038,41.1727,201380.0
2018-02-02 15:50:00,41.45,41.46,41.39,41.46,97112.0,41.1727,41.1826,41.1131,41.1826,97112.0
2018-02-02 15:55:00,41.45,41.49,41.41,41.44,340235.0,41.1727,41.2124,41.133,41.1628,340235.0
2018-02-05 09:30:00,41.55,41.63,41.31,41.49,119223.0,41.272,41.3515,41.0336,41.2124,119223.0
2018-02-05 09:35:00,41.49,41.5,41.35,41.39,71045.0,41.2124,41.2224,41.0734,41.1131,71045.0
2018-02-05 09:40:00,41.42,41.57,41.36,41.46,63384.0,41.1429,41.2919,41.0833,41.1826,63384.0
2018-02-05 09:45:00,41.46,41.68,41.45,41.63,49453.0,41.1826,41.4012,41.1727,41.3515,49453.0
2018-02-05 09:50:00,41.63,41.63,41.49,41.58,46651.0,41.3515,41.3515,41.2124,41.3018,46651.0
2018-02-05 09:55:00,41.59,41.65,41.51,41.56,35082.0,41.3118,41.3714,41.2323,41.282,35082.0
2018-02-05 10:00:00,41.56,41.57,41.44,41.56,51449.0,41.282,41.2919,41.1628,41.282,51449.0
2018-02-05 10:05:00,41.55,41.6,41.53,41.59,35683.0,41.272,41.3217,41.2522,41.3118,35683.0
2018-02-05 10:10:00,41.58,41.6,41.51,41.52,65528.0,41.3018,41.3217,41.2323,41.2422,65528.0
2018-02-05 10:15:00,41.51,41.6,41.51,41.58,50338.0,41.2323,41.3217,41.2323,41.3018,50338.0
2018-02-05 10:20:00,41.58,41.58,41.5,41.54,36432.0,41.3018,41.3018,41.2224,41.2621,36432.0
2018-02-05 10:25:00,41.53,41.62,41.52,41.6,33308.0,41.2522,41.3416,41.2422,41.3217,33308.0
2018-02-05 10:30:00,41.6,41.7,41.58,41.63,84963.0,41.3217,41.421,41.3018,41.3515,84963.0
2018-02-05 10:35:00,41.62,41.64,41.57,41.61,35054.0,41.3416,41.3614,41.2919,41.3316,35054.0
2018-02-05 10:40:00,41.61,41.63,41.5,41.5,40812.0,41.3316,41.3515,41.2224,41.2224,40812.0
2018-02-05 10:45:00,41.49,41.54,41.43,41.52,39361.0,41.2124,41.2621,41.1528,41.2422,39361.0
2018-02-05 10:50:00,41.52,41.56,41.48,41.55,48931.0,41.2422,41.282,41.2025,41.272,48931.0
2018-02-05 10:55:00,41.55,41.67,41.55,41.65,43649.0,41.272,41.3912,41.272,41.3714,43649.0
2018-02-05 11:00:00,41.66,41.69,41.6,41.64,21436.0,41.3813,41.4111,41.3217,41.3614,21436.0
2018-02-05 11:05:00,41.63,41.63,41.57,41.6,18352.0,41.3515,41.3515,41.2919,41.3217,18352.0
2018-02-05 11:10:00,41.61,41.68,41.59,41.64,36950.0,41.3316,41.4012,41.3118,41.3614,36950.0
2018-02-05 11:15:00,41.63,41.65,41.61,41.65,30627.0,41.3515,41.3714,41.3316,41.3714,30627.0
2018-02-05 11:20:00,41.65,41.69,41.63,41.69,33165.0,41.3714,41.4111,41.3515,41.4111,33165.0
2018-02-05 11:25:00,41.7,41.7,41.62,41.62,32727.0,41.421,41.421,41.3416,41.3416,32727.0
2018-02-05 11:30:00,41.61,41.62,41.58,41.62,17799.0,41.3316,41.3416,41.3018,41.3416,17799.0
2018-02-05 11:35:00,41.62,41.68,41.62,41.65,52150.0,41.3416,41.4012,41.3416,41.3714,52150.0
2018-02-05 11:40:00,41.63,41.64,41.57,41.58,14547.0,41.3515,41.3614,41.2919,41.3018,14547.0
2018-02-05 11:45:00,41.57,41.58,41.53,41.54,42931.0,41.2919,41.3018,41.2522,41.2621,42931.0
2018-02-05 11:50:00,41.54,41.54,41.44,41.45,37458.0,41.2621,41.2621,41.1628,41.1727,37458.0
2018-02-05 11:55:00,41.44,41.45,41.35,41.37,70046.0,41.1628,41.1727,41.0734,41.0932,70046.0
2018-02-05 12:00:00,41.37,41.48,41.36,41.47,88445.0,41.0932,41.2025,41.0833,41.1926,88445.0
2018-02-05 12:05:00,41.47,41.5,41.42,41.44,49260.0,41.1926,41.2224,41.1429,41.1628,49260.0
2018-02-05 12:10:00,41.43,41.46,41.39,41.4,31429.0,41.1528,41.1826,41.1131,41.123,31429.0
2018-02-05 12:15:00,41.41,41.47,41.38,41.4,48877.0,41.133,41.1926,41.1032,41.123,48877.0
2018-02-05 12:20:00,41.39,41.4,41.31,41.34,53040.0,41.1131,41.123,41.0336,41.0634,53040.0
2018-02-05 12:25:00,41.34,41.38,41.33,41.36,44433.0,41.0634,41.1032,41.0535,41.0833,44433.0
2018-02-05 12:30:00,41.36,41.44,41.35,41.43,24181.0,41.0833,41.1628,41.0734,41.1528,24181.0
2018-02-05 12:35:00,41.44,41.46,41.43,41.45,24490.0,41.1628,41.1826,41.1528,41.1727,24490.0
2018-02-05 12:40:00,41.45,41.46,41.42,41.42,32034.0,41.1727,41.1826,41.1429,41.1429,32034.0
2018-02-05 12:45:00,41.43,41.47,41.43,41.46,32561.0,41.1528,41.1926,41.1528,41.1826,32561.0
2018-02-05 12:50:00,41.46,41.5,41.44,41.45,23607.0,41.1826,41.2224,41.1628,41.1727,23607.0
2018-02-05 12:55:00,41.45,41.45,41.34,41.34,18304.0,41.1727,41.1727,41.0634,41.0634,18304.0
2018-02-05 13:00:00,41.35,41.35,41.25,41.25,44407.0,41.0734,41.0734,40.974,40.974,44407.0
2018-02-05 13:05:00,41.25,41.27,41.2,41.2,42623.0,40.974,40.9939,40.9244,40.9244,42623.0
2018-02-05 13:10:00,41.2,41.23,41.14,41.21,83413.0,40.9244,40.9542,40.8648,40.9343,83413.0
2018-02-05 13:15:00,41.23,41.28,41.18,41.2,97021.0,40.9542,41.0038,40.9045,40.9244,97021.0
2018-02-05 13:20:00,41.2,41.24,41.19,41.19,66742.0,40.9244,40.9641,40.9144,40.9144,66742.0
2018-02-05 13:25:00,41.2,41.21,41.13,41.14,46463.0,40.9244,40.9343,40.8548,40.8648,46463.0
2018-02-05 13:30:00,41.14,41.17,41.1,41.16,22227.0,40.8648,40.8946,40.825,40.8846,22227.0
2018-02-05 13:35:00,41.17,41.18,41.11,41.14,17366.0,40.8946,40.9045,40.835,40.8648,17366.0
2018-02-05 13:40:00,41.14,41.18,41.11,41.18,23553.0,40.8648,40.9045,40.835,40.9045,23553.0
2018-02-05 13:45:00,41.16,41.17,41.11,41.13,22920.0,40.8846,40.8946,40.835,40.8548,22920.0
2018-02-05 13:50:00,41.14,41.14,41.06,41.07,21666.0,40.8648,40.8648,40.7853,40.7952,21666.0
2018-02-05 13:55:00,41.05,41.15,41.04,41.15,56037.0,40.7754,40.8747,40.7654,40.8747,56037.0
2018-02-05 14:00:00,41.16,41.26,41.15,41.23,24634.0,40.8846,40.984,40.8747,40.9542,24634.0
2018-02-05 14:05:00,41.24,41.24,41.15,41.18,35416.0,40.9641,40.9641,40.8747,40.9045,35416.0
2018-02-05 14:10:00,41.18,41.26,41.15,41.23,42054.0,40.9045,40.984,40.8747,40.9542,42054.0
2018-02-05 14:15:00,41.23,41.24,41.08,41.12,57919.0,40.9542,40.9641,40.8052,40.8449,57919.0
2018-02-05 14:20:00,41.12,41.19,41.08,41.11,51108.0,40.8449,40.9144,40.8052,40.835,51108.0
2018-02-05 14:25:00,41.15,41.15,41.08,41.14,22841.0,40.8747,40.8747,40.8052,40.8648,22841.0
2018-02-05 14:30:00,41.14,41.15,41.05,41.07,35763.0,40.8648,40.8747,40.7754,40.7952,35763.0
2018-02-05 14:35:00,41.06,41.13,41.03,41.03,28390.0,40.7853,40.8548,40.7555,40.7555,28390.0
2018-02-05 14:40:00,41.04,41.07,40.98,41.01,52736.0,40.7654,40.7952,40.7058,40.7356,52736.0
2018-02-05 14:45:00,41.02,41.04,40.95,40.97,24365.0,40.7456,40.7654,40.676,40.6959,24365.0
2018-02-05 14:50:00,40.97,41.03,40.92,40.97,34109.0,40.6959,40.7555,40.6462,40.6959,34109.0
2018-02-05 14:55:00,40.97,40.97,40.86,40.89,55940.0,40.6959,40.6959,40.5866,40.6164,55940.0
2018-02-05 15:00:00,40.88,40.92,40.8,40.8,49500.0,40.6065,40.6462,40.527,40.527,49500.0
2018-02-05 15:05:00,40.85,40.94,40.77,40.81,67802.0,40.5767,40.6661,40.4972,40.537,67802.0
2018-02-05 15:10:00,40.8,40.99,40.61,40.72,80481.0,40.527,40.7158,40.3383,40.4476,80481.0
2018-02-05 15:15:00,40.73,40.88,40.69,40.79,50899.0,40.4575,40.6065,40.4178,40.5171,50899.0
2018-02-05 15:20:00,40.79,40.85,40.65,40.82,38823.0,40.5171,40.5767,40.378,40.5469,38823.0
2018-02-05 15:25:00,40.82,40.92,40.75,40.84,150699.0,40.5469,40.6462,40.4774,40.5668,150699.0
2018-02-05 15:30:00,40.87,40.96,40.82,40.9,79985.0,40.5966,40.686,40.5469,40.6264,79985.0
2018-02-05 15:35:00,40.89,40.94,40.82,40.84,56301.0,40.6164,40.6661,40.5469,40.5668,56301.0
2018-02-05 15:40:00,40.83,40.85,40.7,40.77,78134.0,40.5568,40.5767,40.4277,40.4972,78134.0
2018-02-05 15:45:00,40.74,40.76,40.52,40.52,101185.0,40.4674,40.4873,40.2489,40.2489,101185.0
2018-02-05 15:50:00,40.51,40.56,40.32,40.33,146292.0,40.239,40.2886,40.0503,40.0602,146292.0
2018-02-05 15:55:00,40.32,40.45,40.3,40.3,331815.0,40.0503,40.1794,40.0304,40.0304,331815.0
2018-02-06 09:30:00,40.0,40.06,39.31,39.31,319149.0,39.7324,39.792,39.047,39.047,319149.0
2018-02-06 09:35:00,39.32,39.38,39.13,39.25,331708.0,39.0569,39.1165,38.8682,38.9874,331708.0
2018-02-06 09:40:00,39.25,39.62,39.23,39.58,190326.0,38.9874,39.3549,38.9675,39.3152,190326.0
2018-02-06 09:45:00,39.6,39.62,39.39,39.43,82796.0,39.3351,39.3549,39.1265,39.1662,82796.0
2018-02-06 09:50:00,39.44,39.71,39.39,39.7,105684.0,39.1761,39.4443,39.1265,39.4344,105684.0
2018-02-06 09:55:00,39.7,39.85,39.52,39.59,126657.0,39.4344,39.5834,39.2556,39.3251,126657.0
2018-02-06 10:00:00,39.59,39.77,39.54,39.66,61959.0,39.3251,39.5039,39.2755,39.3947,61959.0
2018-02-06 10:05:00,39.67,39.75,39.57,39.64,68180.0,39.4046,39.4841,39.3053,39.3748,68180.0
2018-02-06 10:10:00,39.65,39.67,39.48,39.51,98551.0,39.3847,39.4046,39.2159,39.2457,98551.0
2018-02-06 10:15:00,39.5,39.53,39.23,39.48,116638.0,39.2357,39.2655,38.9675,39.2159,116638.0
2018-02-06 10:20:00,39.49,39.55,39.32,39.36,57671.0,39.2258,39.2854,39.0569,39.0967,57671.0
2018-02-06 10:25:00,39.35,39.49,39.34,39.38,55419.0,39.0867,39.2258,39.0768,39.1165,55419.0
2018-02-06 10:30:00,39.39,39.44,39.28,39.33,52848.0,39.1265,39.1761,39.0172,39.0669,52848.0
2018-02-06 10:35:00,39.36,39.38,39.19,39.3,84360.0,39.0967,39.1165,38.9278,39.0371,84360.0
2018-02-06 10:40:00,39.3,39.36,39.11,39.24,69479.0,39.0371,39.0967,38.8483,38.9775,69479.0
2018-02-06 10:45:00,39.22,39.44,39.22,39.26,106339.0,38.9576,39.1761,38.9576,38.9973,106339.0
2018-02-06 10:50:00,39.26,39.36,39.21,39.29,70917.0,38.9973,39.0967,38.9477,39.0271,70917.0
2018-02-06 10:55:00,39.29,39.3,39.07,39.07,63893.0,39.0271,39.0371,38.8086,38.8086,63893.0
2018-02-06 11:00:00,39.08,39.12,38.88,39.03,106474.0,38.8185,38.8583,38.6199,38.7689,106474.0
2018-02-06 11:05:00,39.02,39.04,38.8,38.8,51466.0,38.7589,38.7788,38.5404,38.5404,51466.0
2018-02-06 11:10:00,38.8,38.86,38.62,38.66,91480.0,38.5404,38.6,38.3616,38.4014,91480.0
2018-02-06 11:15:00,38.66,38.69,38.6,38.68,96073.0,38.4014,38.4312,38.3418,38.4212,96073.0
2018-02-06 11:20:00,38.67,38.68,38.59,38.62,51612.0,38.4113,38.4212,38.3318,38.3616,51612.0
2018-02-06 11:25:00,38.64,38.64,38.45,38.55,108245.0,38.3815,38.3815,38.1928,38.2921,108245.0
2018-02-06 11:30:00,38.56,38.62,38.46,38.57,76667.0,38.302,38.3616,38.2027,38.312,76667.0
2018-02-06 11:35:00,38.55,38.77,38.54,38.75,56027.0,38.2921,38.5106,38.2822,38.4908,56027.0
2018-02-06 11:40:00,38.76,38.95,38.73,38.77,96378.0,38.5007,38.6894,38.4709,38.5106,96378.0
2018-02-06 11:45:00,38.75,39.11,38.74,39.11,158866.0,38.4908,38.8483,38.4808,38.8483,158866.0
2018-02-06 11:50:00,39.12,39.17,38.96,39.01,69656.0,38.8583,38.9079,38.6993,38.749,69656.0
2018-02-06 11:55:00,39.0,39.09,38.96,39.08,53003.0,38.7391,38.8285,38.6993,38.8185,53003.0
2018-02-06 12:00:00,39.08,39.16,39.04,39.08,37491.0,38.8185,38.898,38.7788,38.8185,37491.0
2018-02-06 12:05:00,39.07,39.1,39.01,39.08,36292.0,38.8086,38.8384,38.749,38.8185,36292.0
2018-02-06 12:10:00,39.09,39.2,39.06,39.19,72306.0,38.8285,38.9377,38.7987,38.9278,72306.0
2018-02-06 12:15:00,39.2,39.27,39.14,39.15,42533.0,38.9377,39.0073,38.8781,38.8881,42533.0
2018-02-06 12:20:00,39.17,39.25,39.15,39.22,37812.0,38.9079,38.9874,38.8881,38.9576,37812.0
2018-02-06 12:25:00,39.22,39.3,39.19,39.3,33245.0,38.9576,39.0371,38.9278,39.0371,33245.0
2018-02-06 12:30:00,39.31,39.38,39.29,39.32,58658.0,39.047,39.1165,39.0271,39.0569,58658.0
2018-02-06 12:35:00,39.32,39.42,39.27,39.42,32132.0,39.0569,39.1563,39.0073,39.1563,32132.0
2018-02-06 12:40:00,39.41,39.48,39.37,39.38,36727.0,39.1463,39.2159,39.1066,39.1165,36727.0
2018-02-06 12:45:00,39.38,39.38,39.33,39.35,23864.0,39.1165,39.1165,39.0669,39.0867,23864.0
2018-02-06 12:50:00,39.36,39.41,39.32,39.36,32922.0,39.0967,39.1463,39.0569,39.0967,32922.0
2018-02-06 12:55:00,39.37,39.43,39.33,39.4,32789.0,39.1066,39.1662,39.0669,39.1364,32789.0
2018-02-06 13:00:00,39.39,39.41,39.28,39.29,26093.0,39.1265,39.1463,39.0172,39.0271,26093.0
2018-02-06 13:05:00,39.3,39.36,39.3,39.32,29656.0,39.0371,39.0967,39.0371,39.0569,29656.0
2018-02-06 13:10:00,39.31,39.36,39.29,39.36,22712.0,39.047,39.0967,39.0271,39.0967,22712.0
2018-02-06 13:15:00,39.37,39.49,39.36,39.46,31992.0,39.1066,39.2258,39.0967,39.196,31992.0
2018-02-06 13:20:00,39.46,39.48,39.44,39.46,18111.0,39.196,39.2159,39.1761,39.196,18111.0
2018-02-06 13:25:00,39.45,39.45,39.41,39.43,18605.0,39.1861,39.1861,39.1463,39.1662,18605.0
2018-02-06 13:30:00,39.41,39.41,39.29,39.35,38523.0,39.1463,39.1463,39.0271,39.0867,38523.0
2018-02-06 13:35:00,39.35,39.48,39.31,39.44,37150.0,39.0867,39.2159,39.047,39.1761,37150.0
2018-02-06 13:40:00,39.45,39.47,39.32,39.39,43405.0,39.1861,39.2059,39.0569,39.1265,43405.0
2018-02-06 13:45:00,39.39,39.52,39.35,39.5,99380.0,39.1265,39.2556,39.0867,39.2357,99380.0
2018-02-06 13:50:00,39.51,39.53,39.41,39.46,47031.0,39.2457,39.2655,39.1463,39.196,47031.0
2018-02-06 13:55:00,39.45,39.48,39.4,39.46,36983.0,39.1861,39.2159,39.1364,39.196,36983.0
2018-02-06 14:00:00,39.46,39.47,39.39,39.44,30607.0,39.196,39.2059,39.1265,39.1761,30607.0
2018-02-06 14:05:00,39.44,39.44,39.31,39.34,49609.0,39.1761,39.1761,39.047,39.0768,49609.0
2018-02-06 14:10:00,39.35,39.4,39.33,39.36,45213.0,39.0867,39.1364,39.0669,39.0967,45213.0
2018-02-06 14:15:00,39.36,39.39,39.33,39.39,54659.0,39.0967,39.1265,39.0669,39.1265,54659.0
2018-02-06 14:20:00,39.4,39.49,39.34,39.45,69712.0,39.1364,39.2258,39.0768,39.1861,69712.0
2018-02-06 14:25:00,39.45,39.5,39.39,39.49,150423.0,39.1861,39.2357,39.1265,39.2258,150423.0
2018-02-06 14:30:00,39.49,39.58,39.4,39.43,179315.0,39.2258,39.3152,39.1364,39.1662,179315.0
2018-02-06 14:35:00,39.43,39.48,39.4,39.48,49533.0,39.1662,39.2159,39.1364,39.2159,49533.0
2018-02-06 14:40:00,39.49,39.52,39.43,39.52,98366.0,39.2258,39.2556,39.1662,39.2556,98366.0
2018-02-06 14:45:00,39.51,39.58,39.5,39.57,161550.0,39.2457,39.3152,39.2357,39.3053,161550.0
2018-02-06 14:50:00,39.57,39.63,39.53,39.63,79210.0,39.3053,39.3649,39.2655,39.3649,79210.0
2018-02-06 14:55:00,39.64,39.8,39.63,39.76,70368.0,39.3748,39.5337,39.3649,39.494,70368.0
2018-02-06 15:00:00,39.78,39.9,39.77,39.9,53334.0,39.5139,39.6331,39.5039,39.6331,53334.0
2018-02-06 15:05:00,39.88,40.09,39.87,40.09,51352.0,39.6132,39.8218,39.6033,39.8218,51352.0
2018-02-06 15:10:00,40.08,40.08,39.89,39.9,70727.0,39.8119,39.8119,39.6231,39.6331,70727.0
2018-02-06 15:15:00,39.9,40.04,39.78,39.84,190084.0,39.6331,39.7721,39.5139,39.5735,190084.0
2018-02-06 15:20:00,39.85,39.94,39.72,39.75,82380.0,39.5834,39.6728,39.4543,39.4841,82380.0
2018-02-06 15:25:00,39.77,39.88,39.76,39.84,95577.0,39.5039,39.6132,39.494,39.5735,95577.0
2018-02-06 15:30:00,39.84,39.99,39.81,39.93,116672.0,39.5735,39.7225,39.5437,39.6629,116672.0
2018-02-06 15:35:00,39.92,40.0,39.86,39.91,96927.0,39.6529,39.7324,39.5933,39.643,96927.0
2018-02-06 15:40:00,39.91,40.02,39.86,39.86,91339.0,39.643,39.7523,39.5933,39.5933,91339.0
2018-02-06 15:45:00,39.85,39.86,39.64,39.68,154055.0,39.5834,39.5933,39.3748,39.4145,154055.0
2018-02-06 15:50:00,39.67,39.83,39.63,39.78,127468.0,39.4046,39.5635,39.3649,39.5139,127468.0
2018-02-06 15:55:00,39.78,39.88,39.74,39.86,246639.0,39.5139,39.6132,39.4741,39.5933,246639.0
2018-02-07 09:30:00,39.82,39.9,39.71,39.79,55048.0,39.5536,39.6331,39.4443,39.5238,55048.0
2018-02-07 09:35:00,39.84,40.02,39.84,40.02,18068.0,39.5735,39.7523,39.5735,39.7523,18068.0
2018-02-07 09:40:00,40.0,40.31,40.0,40.13,81590.0,39.7324,40.0403,39.7324,39.8615,81590.0
2018-02-07 09:45:00,40.14,40.14,39.9,39.91,42391.0,39.8715,39.8715,39.6331,39.643,42391.0
2018-02-07 09:50:00,39.92,40.02,39.89,39.92,69228.0,39.6529,39.7523,39.6231,39.6529,69228.0
2018-02-07 09:55:00,39.92,40.01,39.8,39.82,74988.0,39.6529,39.7423,39.5337,39.5536,74988.0
2018-02-07 10:00:00,39.84,39.98,39.83,39.97,85592.0,39.5735,39.7125,39.5635,39.7026,85592.0
2018-02-07 10:05:00,39.98,40.07,39.94,40.04,81154.0,39.7125,39.8019,39.6728,39.7721,81154.0
2018-02-07 10:10:00,40.03,40.04,39.97,40.04,36636.0,39.7622,39.7721,39.7026,39.7721,36636.0
2018-02-07 10:15:00,40.04,40.12,39.96,40.12,59354.0,39.7721,39.8516,39.6927,39.8516,59354.0
2018-02-07 10:20:00,40.12,40.13,40.0,40.05,58817.0,39.8516,39.8615,39.7324,39.7821,58817.0
2018-02-07 10:25:00,40.04,40.04,39.96,39.98,26014.0,39.7721,39.7721,39.6927,39.7125,26014.0
2018-02-07 10:30:00,39.98,40.05,39.98,40.04,38698.0,39.7125,39.7821,39.7125,39.7721,38698.0
2018-02-07 10:35:00,40.04,40.05,40.01,40.05,48058.0,39.7721,39.7821,39.7423,39.7821,48058.0
2018-02-07 10:40:00,40.05,40.07,39.91,39.91,147785.0,39.7821,39.8019,39.643,39.643,147785.0
2018-02-07 10:45:00,39.92,40.15,39.91,40.15,29970.0,39.6529,39.8814,39.643,39.8814,29970.0
2018-02-07 10:50:00,40.17,40.33,40.12,40.33,41001.0,39.9013,40.0602,39.8516,40.0602,41001.0
2018-02-07 10:55:00,40.34,40.35,40.22,40.3,84010.0,40.0701,40.08,39.9509,40.0304,84010.0
2018-02-07 11:00:00,40.3,40.31,39.33,39.62,637089.0,40.0304,40.0403,39.0669,39.3549,637089.0
2018-02-07 11:05:00,39.61,40.16,39.61,40.07,315000.0,39.345,39.8913,39.345,39.8019,315000.0
2018-02-07 11:10:00,40.11,40.17,40.03,40.1,40782.0,39.8417,39.9013,39.7622,39.8317,40782.0
2018-02-07 11:15:00,40.1,40.22,40.09,40.15,45437.0,39.8317,39.9509,39.8218,39.8814,45437.0
2018-02-07 11:20:00,40.14,40.16,40.08,40.08,26177.0,39.8715,39.8913,39.8119,39.8119,26177.0
2018-02-07 11:25:00,40.1,40.13,40.04,40.1,18727.0,39.8317,39.8615,39.7721,39.8317,18727.0
2018-02-07 11:30:00,40.09,40.09,40.0,40.08,21201.0,39.8218,39.8218,39.7324,39.8119,21201.0
2018-02-07 11:35:00,40.08,40.1,40.03,40.1,10071.0,39.8119,39.8317,39.7622,39.8317,10071.0
2018-02-07 11:40:00,40.07,40.17,40.03,40.15,34434.0,39.8019,39.9013,39.7622,39.8814,34434.0
2018-02-07 11:45:00,40.14,40.14,40.09,40.1,38002.0,39.8715,39.8715,39.8218,39.8317,38002.0
2018-02-07 11:50:00,40.08,40.14,40.06,40.11,15138.0,39.8119,39.8715,39.792,39.8417,15138.0
2018-02-07 11:55:00,40.1,40.16,40.04,40.16,27519.0,39.8317,39.8913,39.7721,39.8913,27519.0
2018-02-07 12:00:00,40.14,40.27,40.13,40.2,31147.0,39.8715,40.0006,39.8615,39.9311,31147.0
2018-02-07 12:05:00,40.19,40.2,40.13,40.14,13872.0,39.9211,39.9311,39.8615,39.8715,13872.0
2018-02-07 12:10:00,40.13,40.2,40.11,40.2,18719.0,39.8615,39.9311,39.8417,39.9311,18719.0
2018-02-07 12:15:00,40.2,40.2,40.1,40.14,71291.0,39.9311,39.9311,39.8317,39.8715,71291.0
2018-02-07 12:20:00,40.13,40.14,40.09,40.13,27428.0,39.8615,39.8715,39.8218,39.8615,27428.0
2018-02-07 12:25:00,40.14,40.14,40.04,40.06,27882.0,39.8715,39.8715,39.7721,39.792,27882.0
2018-02-07 12:30:00,40.07,40.1,40.01,40.02,27111.0,39.8019,39.8317,39.7423,39.7523,27111.0
2018-02-07 12:35:00,40.02,40.05,39.97,39.97,23418.0,39.7523,39.7821,39.7026,39.7026,23418.0
2018-02-07 12:40:00,39.96,39.97,39.93,39.96,24253.0,39.6927,39.7026,39.6629,39.6927,24253.0
2018-02-07 12:45:00,39.96,40.0,39.92,39.96,22153.0,39.6927,39.7324,39.6529,39.6927,22153.0
2018-02-07 12:50:00,39.95,40.01,39.92,39.92,28027.0,39.6827,39.7423,39.6529,39.6529,28027.0
2018-02-07 12:55:00,39.92,39.95,39.88,39.95,20308.0,39.6529,39.6827,39.6132,39.6827,20308.0
2018-02-07 13:00:00,39.95,40.01,39.89,39.95,35722.0,39.6827,39.7423,39.6231,39.6827,35722.0
2018-02-07 13:05:00,39.96,39.96,39.85,39.91,39214.0,39.6927,39.6927,39.5834,39.643,39214.0
2018-02-07 13:10:00,39.91,39.91,39.75,39.76,34302.0,39.643,39.643,39.4841,39.494,34302.0
2018-02-07 13:15:00,39.77,39.84,39.7,39.79,25739.0,39.5039,39.5735,39.4344,39.5238,25739.0
2018-02-07 13:20:00,39.79,39.79,39.61,39.63,22920.0,39.5238,39.5238,39.345,39.3649,22920.0
2018-02-07 13:25:00,39.64,39.71,39.6,39.71,27114.0,39.3748,39.4443,39.3351,39.4443,27114.0
2018-02-07 13:30:00,39.71,39.73,39.63,39.73,75852.0,39.4443,39.4642,39.3649,39.4642,75852.0
2018-02-07 13:35:00,39.72,39.81,39.7,39.78,22708.0,39.4543,39.5437,39.4344,39.5139,22708.0
2018-02-07 13:40:00,39.77,39.87,39.76,39.87,13196.0,39.5039,39.6033,39.494,39.6033,13196.0
2018-02-07 13:45:00,39.87,39.87,39.76,39.76,20865.0,39.6033,39.6033,39.494,39.494,20865.0
2018-02-07 13:50:00,39.73,39.77,39.73,39.76,10314.0,39.4642,39.5039,39.4642,39.494,10314.0
2018-02-07 13:55:00,39.74,39.79,39.69,39.75,13689.0,39.4741,39.5238,39.4245,39.4841,13689.0
2018-02-07 14:00:00,39.75,39.75,39.6,39.64,19282.0,39.4841,39.4841,39.3351,39.3748,19282.0
2018-02-07 14:05:00,39.63,39.69,39.62,39.65,17183.0,39.3649,39.4245,39.3549,39.3847,17183.0
2018-02-07 14:10:00,39.67,39.75,39.66,39.68,16815.0,39.4046,39.4841,39.3947,39.4145,16815.0
2018-02-07 14:15:00,39.69,39.74,39.68,39.7,20070.0,39.4245,39.4741,39.4145,39.4344,20070.0
2018-02-07 14:20:00,39.7,39.72,39.64,39.68,14950.0,39.4344,39.4543,39.3748,39.4145,14950.0
2018-02-07 14:25:00,39.68,39.74,39.68,39.73,16856.0,39.4145,39.4741,39.4145,39.4642,16856.0
2018-02-07 14:30:00,39.72,39.74,39.7,39.71,22698.0,39.4543,39.4741,39.4344,39.4443,22698.0
2018-02-07 14:35:00,39.71,39.74,39.69,39.7,22895.0,39.4443,39.4741,39.4245,39.4344,22895.0
2018-02-07 14:40:00,39.7,39.73,39.69,39.72,20499.0,39.4344,39.4642,39.4245,39.4543,20499.0
2018-02-07 14:45:00,39.71,39.74,39.68,39.69,34280.0,39.4443,39.4741,39.4145,39.4245,34280.0
2018-02-07 14:50:00,39.69,39.69,39.52,39.55,78987.0,39.4245,39.4245,39.2556,39.2854,78987.0
2018-02-07 14:55:00,39.55,39.67,39.53,39.65,42175.0,39.2854,39.4046,39.2655,39.3847,42175.0
2018-02-07 15:00:00,39.66,39.73,39.65,39.7,29240.0,39.3947,39.4642,39.3847,39.4344,29240.0
2018-02-07 15:05:00,39.7,39.74,39.69,39.7,32163.0,39.4344,39.4741,39.4245,39.4344,32163.0
2018-02-07 15:10:00,39.7,39.71,39.62,39.66,86384.0,39.4344,39.4443,39.3549,39.3947,86384.0
2018-02-07 15:15:00,39.67,39.69,39.61,39.62,52003.0,39.4046,39.4245,39.345,39.3549,52003.0
2018-02-07 15:20:00,39.62,39.69,39.62,39.66,45801.0,39.3549,39.4245,39.3549,39.3947,45801.0
2018-02-07 15:25:00,39.66,39.76,39.66,39.75,29435.0,39.3947,39.494,39.3947,39.4841,29435.0
2018-02-07 15:30:00,39.75,39.8,39.69,39.72,71544.0,39.4841,39.5337,39.4245,39.4543,71544.0
2018-02-07 15:35:00,39.73,39.77,39.7,39.71,54260.0,39.4642,39.5039,39.4344,39.4443,54260.0
2018-02-07 15:40:00,39.7,39.75,39.68,39.68,63519.0,39.4344,39.4841,39.4145,39.4145,63519.0
2018-02-07 15:45:00,39.68,39.68,39.49,39.55,160593.0,39.4145,39.4145,39.2258,39.2854,160593.0
2018-02-07 15:50:00,39.55,39.57,39.5,39.52,160420.0,39.2854,39.3053,39.2357,39.2556,160420.0
2018-02-07 15:55:00,39.52,39.56,39.45,39.47,359273.0,39.2556,39.2953,39.1861,39.2059,359273.0
2018-02-08 09:30:00,39.36,39.49,38.93,39.03,82220.0,39.0967,39.2258,38.6695,38.7689,82220.0
2018-02-08 09:35:00,39.0,39.26,39.0,39.19,38124.0,38.7391,38.9973,38.7391,38.9278,38124.0
2018-02-08 09:40:00,39.2,39.32,39.1,39.32,21683.0,38.9377,39.0569,38.8384,39.0569,21683.0
2018-02-08 09:45:00,39.35,39.35,39.15,39.2,56715.0,39.0867,39.0867,38.8881,38.9377,56715.0
2018-02-08 09:50:00,39.22,39.47,39.2,39.46,74055.0,38.9576,39.2059,38.9377,39.196,74055.0
2018-02-08 09:55:00,39.46,39.5,39.41,39.48,126559.0,39.196,39.2357,39.1463,39.2159,126559.0
2018-02-08 10:00:00,39.47,39.49,39.19,39.23,46767.0,39.2059,39.2258,38.9278,38.9675,46767.0
2018-02-08 10:05:00,39.24,39.47,39.24,39.43,39530.0,38.9775,39.2059,38.9775,39.1662,39530.0
2018-02-08 10:10:00,39.42,39.42,39.3,39.4,35933.0,39.1563,39.1563,39.0371,39.1364,35933.0
2018-02-08 10:15:00,39.4,39.44,39.28,39.28,35332.0,39.1364,39.1761,39.0172,39.0172,35332.0
2018-02-08 10:20:00,39.27,39.29,39.18,39.22,32345.0,39.0073,39.0271,38.9179,38.9576,32345.0
2018-02-08 10:25:00,39.21,39.23,39.08,39.1,32190.0,38.9477,38.9675,38.8185,38.8384,32190.0
2018-02-08 10:30:00,39.09,39.22,39.05,39.16,53462.0,38.8285,38.9576,38.7887,38.898,53462.0
2018-02-08 10:35:00,39.17,39.22,39.08,39.17,43451.0,38.9079,38.9576,38.8185,38.9079,43451.0
2018-02-08 10:40:00,39.17,39.24,39.14,39.17,41516.0,38.9079,38.9775,38.8781,38.9079,41516.0
2018-02-08 10:45:00,39.17,39.23,39.13,39.14,31292.0,38.9079,38.9675,38.8682,38.8781,31292.0
2018-02-08 10:50:00,39.15,39.22,39.05,39.22,26377.0,38.8881,38.9576,38.7887,38.9576,26377.0
2018-02-08 10:55:00,39.21,39.29,39.16,39.23,33187.0,38.9477,39.0271,38.898,38.9675,33187.0
2018-02-08 11:00:00,39.22,39.24,39.16,39.23,41829.0,38.9576,38.9775,38.898,38.9675,41829.0
2018-02-08 11:05:00,39.23,39.31,39.18,39.19,31426.0,38.9675,39.047,38.9179,38.9278,31426.0
2018-02-08 11:10:00,39.21,39.36,39.17,39.33,41683.0,38.9477,39.0967,38.9079,39.0669,41683.0
2018-02-08 11:15:00,39.31,39.44,39.3,39.4,52579.0,39.047,39.1761,39.0371,39.1364,52579.0
2018-02-08 11:20:00,39.41,39.42,39.34,39.36,41109.0,39.1463,39.1563,39.0768,39.0967,41109.0
2018-02-08 11:25:00,39.35,39.36,39.22,39.31,120481.0,39.0867,39.0967,38.9576,39.047,120481.0
2018-02-08 11:30:00,39.32,39.35,39.2,39.34,36959.0,39.0569,39.0867,38.9377,39.0768,36959.0
2018-02-08 11:35:00,39.35,39.35,39.25,39.29,30128.0,39.0867,39.0867,38.9874,39.0271,30128.0
2018-02-08 11:40:00,39.3,39.3,39.07,39.09,56859.0,39.0371,39.0371,38.8086,38.8285,56859.0
2018-02-08 11:45:00,39.09,39.14,39.0,39.08,40231.0,38.8285,38.8781,38.7391,38.8185,40231.0
2018-02-08 11:50:00,39.09,39.17,39.07,39.11,84132.0,38.8285,38.9079,38.8086,38.8483,84132.0
2018-02-08 11:55:00,39.11,39.15,39.04,39.07,49716.0,38.8483,38.8881,38.7788,38.8086,49716.0
2018-02-08 12:00:00,39.07,39.13,39.06,39.11,39066.0,38.8086,38.8682,38.7987,38.8483,39066.0
2018-02-08 12:05:00,39.11,39.11,38.99,39.0,81609.0,38.8483,38.8483,38.7291,38.7391,81609.0
2018-02-08 12:10:00,39.01,39.07,39.0,39.06,36796.0,38.749,38.8086,38.7391,38.7987,36796.0
2018-02-08 12:15:00,39.06,39.13,39.04,39.12,58204.0,38.7987,38.8682,38.7788,38.8583,58204.0
2018-02-08 12:20:00,39.11,39.14,38.98,39.01,37509.0,38.8483,38.8781,38.7192,38.749,37509.0
2018-02-08 12:25:00,39.0,39.05,38.95,39.01,60324.0,38.7391,38.7887,38.6894,38.749,60324.0
2018-02-08 12:30:00,39.02,39.05,38.95,39.02,92628.0,38.7589,38.7887,38.6894,38.7589,92628.0
2018-02-08 12:35:00,39.02,39.07,38.98,39.04,55694.0,38.7589,38.8086,38.7192,38.7788,55694.0
2018-02-08 12:40:00,39.05,39.17,39.04,39.09,34795.0,38.7887,38.9079,38.7788,38.8285,34795.0
2018-02-08 12:45:00,39.1,39.1,39.01,39.06,36004.0,38.8384,38.8384,38.749,38.7987,36004.0
2018-02-08 12:50:00,39.06,39.06,38.96,38.99,36265.0,38.7987,38.7987,38.6993,38.7291,36265.0
2018-02-08 12:55:00,38.96,39.11,38.95,39.11,77430.0,38.6993,38.8483,38.6894,38.8483,77430.0
2018-02-08 13:00:00,39.1,39.1,38.96,39.01,72620.0,38.8384,38.8384,38.6993,38.749,72620.0
2018-02-08 13:05:00,39.0,39.09,38.96,39.05,68472.0,38.7391,38.8285,38.6993,38.7887,68472.0
2018-02-08 13:10:00,39.05,39.07,39.0,39.04,30414.0,38.7887,38.8086,38.7391,38.7788,30414.0
2018-02-08 13:15:00,39.04,39.11,39.02,39.07,57522.0,38.7788,38.8483,38.7589,38.8086,57522.0
2018-02-08 13:20:00,39.07,39.16,39.05,39.1,26946.0,38.8086,38.898,38.7887,38.8384,26946.0
2018-02-08 13:25:00,39.1,39.1,38.99,38.99,42410.0,38.8384,38.8384,38.7291,38.7291,42410.0
2018-02-08 13:30:00,38.98,39.04,38.98,39.04,48112.0,38.7192,38.7788,38.7192,38.7788,48112.0
2018-02-08 13:35:00,39.04,39.23,39.04,39.23,35652.0,38.7788,38.9675,38.7788,38.9675,35652.0
2018-02-08 13:40:00,39.24,39.28,39.14,39.23,54693.0,38.9775,39.0172,38.8781,38.9675,54693.0
2018-02-08 13:45:00,39.24,39.32,39.23,39.29,88344.0,38.9775,39.0569,38.9675,39.0271,88344.0
2018-02-08 13:50:00,39.29,39.29,39.15,39.25,44665.0,39.0271,39.0271,38.8881,38.9874,44665.0
2018-02-08 13:55:00,39.24,39.25,39.18,39.25,29822.0,38.9775,38.9874,38.9179,38.9874,29822.0
2018-02-08 14:00:00,39.24,39.24,39.14,39.15,44840.0,38.9775,38.9775,38.8781,38.8881,44840.0
2018-02-08 14:05:00,39.16,39.19,39.14,39.16,30357.0,38.898,38.9278,38.8781,38.898,30357.0
2018-02-08 14:10:00,39.17,39.2,39.11,39.12,33746.0,38.9079,38.9377,38.8483,38.8583,33746.0
2018-02-08 14:15:00,39.13,39.24,39.11,39.24,41965.0,38.8682,38.9775,38.8483,38.9775,41965.0
2018-02-08 14:20:00,39.23,39.25,39.12,39.13,32570.0,38.9675,38.9874,38.8583,38.8682,32570.0
2018-02-08 14:25:00,39.13,39.13,39.0,39.02,37404.0,38.8682,38.8682,38.7391,38.7589,37404.0
2018-02-08 14:30:00,39.02,39.02,38.92,38.98,94782.0,38.7589,38.7589,38.6596,38.7192,94782.0
2018-02-08 14:35:00,38.98,39.01,38.94,38.99,55943.0,38.7192,38.749,38.6795,38.7291,55943.0
2018-02-08 14:40:00,39.0,39.02,38.96,38.99,35071.0,38.7391,38.7589,38.6993,38.7291,35071.0
2018-02-08 14:45:00,38.99,39.07,38.97,39.04,35519.0,38.7291,38.8086,38.7093,38.7788,35519.0
2018-02-08 14:50:00,39.04,39.04,38.84,38.86,69276.0,38.7788,38.7788,38.5802,38.6,69276.0
2018-02-08 14:55:00,38.85,38.95,38.83,38.94,80404.0,38.5901,38.6894,38.5702,38.6795,80404.0
2018-02-08 15:00:00,38.94,39.04,38.91,39.01,69287.0,38.6795,38.7788,38.6497,38.749,69287.0
2018-02-08 15:05:00,39.02,39.03,38.81,38.82,47381.0,38.7589,38.7689,38.5504,38.5603,47381.0
2018-02-08 15:10:00,38.82,38.83,38.74,38.79,93539.0,38.5603,38.5702,38.4808,38.5305,93539.0
2018-02-08 15:15:00,38.78,38.81,38.69,38.72,52148.0,38.5206,38.5504,38.4312,38.461,52148.0
2018-02-08 15:20:00,38.72,38.79,38.65,38.73,103898.0,38.461,38.5305,38.3914,38.4709,103898.0
2018-02-08 15:25:00,38.73,38.75,38.64,38.64,123967.0,38.4709,38.4908,38.3815,38.3815,123967.0
2018-02-08 15:30:00,38.65,38.72,38.64,38.66,69153.0,38.3914,38.461,38.3815,38.4014,69153.0
2018-02-08 15:35:00,38.65,38.67,38.53,38.55,114882.0,38.3914,38.4113,38.2722,38.2921,114882.0
2018-02-08 15:40:00,38.54,38.56,38.44,38.52,196198.0,38.2822,38.302,38.1828,38.2623,196198.0
2018-02-08 15:45:00,38.52,38.55,38.39,38.43,180998.0,38.2623,38.2921,38.1332,38.1729,180998.0
2018-02-08 15:50:00,38.43,38.45,38.32,38.45,226967.0,38.1729,38.1928,38.0636,38.1928,226967.0
2018-02-08 15:55:00,38.45,38.46,38.23,38.26,320038.0,38.1928,38.2027,37.9742,38.004,320038.0
2018-02-09 09:30:00,38.45,38.81,37.78,37.86,173790.0,38.1928,38.5504,37.5272,37.6067,173790.0
2018-02-09 09:35:00,37.84,37.95,37.3,37.5,105537.0,37.5868,37.6961,37.0505,37.2491,105537.0
2018-02-09 09:40:00,37.47,38.13,37.47,38.08,83402.0,37.2193,37.8749,37.2193,37.8252,83402.0
2018-02-09 09:45:00,38.05,38.23,37.99,38.16,149768.0,37.7954,37.9742,37.7358,37.9047,149768.0
2018-02-09 09:50:00,38.13,38.49,38.09,38.41,73555.0,37.8749,38.2325,37.8352,38.153,73555.0
2018-02-09 09:55:00,38.43,38.43,38.02,38.17,50896.0,38.1729,38.1729,37.7656,37.9146,50896.0
2018-02-09 10:00:00,38.19,38.27,38.07,38.23,63659.0,37.9345,38.014,37.8153,37.9742,63659.0
2018-02-09 10:05:00,38.25,38.49,38.2,38.38,99212.0,37.9941,38.2325,37.9444,38.1232,99212.0
2018-02-09 10:10:00,38.36,38.63,38.35,38.53,78246.0,38.1034,38.3716,38.0934,38.2722,78246.0
2018-02-09 10:15:00,38.53,38.75,38.47,38.71,83414.0,38.2722,38.4908,38.2126,38.451,83414.0
2018-02-09 10:20:00,38.7,38.7,38.39,38.55,77517.0,38.4411,38.4411,38.1332,38.2921,77517.0
2018-02-09 10:25:00,38.54,38.7,38.47,38.48,72902.0,38.2822,38.4411,38.2126,38.2226,72902.0
2018-02-09 10:30:00,38.5,38.6,38.2,38.23,69598.0,38.2424,38.3418,37.9444,37.9742,69598.0
2018-02-09 10:35:00,38.23,38.31,37.94,38.0,87134.0,37.9742,38.0537,37.6862,37.7458,87134.0
2018-02-09 10:40:00,38.01,38.14,37.92,38.02,72456.0,37.7557,37.8848,37.6663,37.7656,72456.0
2018-02-09 10:45:00,38.03,38.11,37.9,37.9,50805.0,37.7756,37.855,37.6464,37.6464,50805.0
2018-02-09 10:50:00,37.88,38.11,37.87,38.08,87555.0,37.6266,37.855,37.6166,37.8252,87555.0
2018-02-09 10:55:00,38.12,38.13,37.96,38.07,53655.0,37.865,37.8749,37.706,37.8153,53655.0
2018-02-09 11:00:00,38.1,38.19,38.01,38.1,90413.0,37.8451,37.9345,37.7557,37.8451,90413.0
2018-02-09 11:05:00,38.1,38.17,37.93,37.96,102164.0,37.8451,37.9146,37.6762,37.706,102164.0
2018-02-09 11:10:00,37.95,37.96,37.75,37.88,126556.0,37.6961,37.706,37.4974,37.6266,126556.0
2018-02-09 11:15:00,37.9,38.13,37.86,38.13,49972.0,37.6464,37.8749,37.6067,37.8749,49972.0
2018-02-09 11:20:00,38.12,38.28,38.09,38.19,45937.0,37.865,38.0239,37.8352,37.9345,45937.0
2018-02-09 11:25:00,38.18,38.26,38.11,38.24,54351.0,37.9246,38.004,37.855,37.9842,54351.0
2018-02-09 11:30:00,38.22,38.22,37.95,38.02,80135.0,37.9643,37.9643,37.6961,37.7656,80135.0
2018-02-09 11:35:00,38.02,38.07,37.96,37.96,33035.0,37.7656,37.8153,37.706,37.706,33035.0
2018-02-09 11:40:00,37.97,38.03,37.91,37.96,42636.0,37.716,37.7756,37.6564,37.706,42636.0
2018-02-09 11:45:00,37.97,38.03,37.87,37.91,64509.0,37.716,37.7756,37.6166,37.6564,64509.0
2018-02-09 11:50:00,37.91,37.95,37.81,37.93,26970.0,37.6564,37.6961,37.557,37.6762,26970.0
2018-02-09 11:55:00,37.93,37.97,37.86,37.91,46765.0,37.6762,37.716,37.6067,37.6564,46765.0
2018-02-09 12:00:00,37.91,37.97,37.88,37.91,54874.0,37.6564,37.716,37.6266,37.6564,54874.0
2018-02-09 12:05:00,37.91,37.95,37.78,37.8,87467.0,37.6564,37.6961,37.5272,37.5471,87467.0
2018-02-09 12:10:00,37.79,37.8,37.72,37.8,82013.0,37.5372,37.5471,37.4676,37.5471,82013.0
2018-02-09 12:15:00,37.8,37.95,37.74,37.87,60733.0,37.5471,37.6961,37.4875,37.6166,60733.0
2018-02-09 12:20:00,37.84,37.97,37.81,37.84,43836.0,37.5868,37.716,37.557,37.5868,43836.0
2018-02-09 12:25:00,37.84,37.87,37.76,37.85,148307.0,37.5868,37.6166,37.5074,37.5968,148307.0
2018-02-09 12:30:00,37.85,37.86,37.81,37.83,39275.0,37.5968,37.6067,37.557,37.5769,39275.0
2018-02-09 12:35:00,37.83,37.89,37.77,37.88,83852.0,37.5769,37.6365,37.5173,37.6266,83852.0
2018-02-09 12:40:00,37.89,38.06,37.87,38.02,69196.0,37.6365,37.8054,37.6166,37.7656,69196.0
2018-02-09 12:45:00,38.04,38.06,37.94,37.98,47125.0,37.7855,37.8054,37.6862,37.7259,47125.0
2018-02-09 12:50:00,37.98,37.98,37.9,37.94,66058.0,37.7259,37.7259,37.6464,37.6862,66058.0
2018-02-09 12:55:00,37.94,38.02,37.94,38.01,61182.0,37.6862,37.7656,37.6862,37.7557,61182.0
2018-02-09 13:00:00,38.02,38.03,37.85,37.9,88831.0,37.7656,37.7756,37.5968,37.6464,88831.0
2018-02-09 13:05:00,37.9,37.93,37.85,37.86,47823.0,37.6464,37.6762,37.5968,37.6067,47823.0
2018-02-09 13:10:00,37.87,37.87,37.75,37.78,83868.0,37.6166,37.6166,37.4974,37.5272,83868.0
2018-02-09 13:15:00,37.79,37.85,37.74,37.76,52774.0,37.5372,37.5968,37.4875,37.5074,52774.0
2018-02-09 13:20:00,37.77,37.79,37.71,37.72,90976.0,37.5173,37.5372,37.4577,37.4676,90976.0
2018-02-09 13:25:00,37.73,37.84,37.72,37.82,64015.0,37.4776,37.5868,37.4676,37.567,64015.0
2018-02-09 13:30:00,37.83,38.02,37.82,37.89,107705.0,37.5769,37.7656,37.567,37.6365,107705.0
2018-02-09 13:35:00,37.89,37.91,37.72,37.79,75593.0,37.6365,37.6564,37.4676,37.5372,75593.0
2018-02-09 13:40:00,37.79,37.89,37.78,37.8,57669.0,37.5372,37.6365,37.5272,37.5471,57669.0
2018-02-09 13:45:00,37.8,37.92,37.79,37.91,98602.0,37.5471,37.6663,37.5372,37.6564,98602.0
2018-02-09 13:50:00,37.9,37.95,37.85,37.88,65670.0,37.6464,37.6961,37.5968,37.6266,65670.0
2018-02-09 13:55:00,37.89,38.01,37.81,37.86,147745.0,37.6365,37.7557,37.557,37.6067,147745.0
2018-02-09 14:00:00,37.87,38.08,37.84,37.92,50454.0,37.6166,37.8252,37.5868,37.6663,50454.0
2018-02-09 14:05:00,37.92,37.95,37.8,37.84,39718.0,37.6663,37.6961,37.5471,37.5868,39718.0
2018-02-09 14:10:00,37.85,38.07,37.85,38.01,57679.0,37.5968,37.8153,37.5968,37.7557,57679.0
2018-02-09 14:15:00,38.02,38.14,37.8,37.98,233042.0,37.7656,37.8848,37.5471,37.7259,233042.0
2018-02-09 14:20:00,37.97,38.06,37.88,38.02,53412.0,37.716,37.8054,37.6266,37.7656,53412.0
2018-02-09 14:25:00,38.01,38.08,37.94,38.02,48570.0,37.7557,37.8252,37.6862,37.7656,48570.0
2018-02-09 14:30:00,38.02,38.04,37.91,37.95,57883.0,37.7656,37.7855,37.6564,37.6961,57883.0
2018-02-09 14:35:00,37.96,38.04,37.89,38.0,63064.0,37.706,37.7855,37.6365,37.7458,63064.0
2018-02-09 14:40:00,38.01,38.04,37.94,37.96,69462.0,37.7557,37.7855,37.6862,37.706,69462.0
2018-02-09 14:45:00,37.98,38.03,37.92,37.97,31432.0,37.7259,37.7756,37.6663,37.716,31432.0
2018-02-09 14:50:00,37.97,38.03,37.94,38.0,41527.0,37.716,37.7756,37.6862,37.7458,41527.0
2018-02-09 14:55:00,38.0,38.0,37.89,37.93,56454.0,37.7458,37.7458,37.6365,37.6762,56454.0
2018-02-09 15:00:00,37.92,37.93,37.82,37.87,87423.0,37.6663,37.6762,37.567,37.6166,87423.0
2018-02-09 15:05:00,37.86,37.87,37.66,37.73,89104.0,37.6067,37.6166,37.408,37.4776,89104.0
2018-02-09 15:10:00,37.72,37.78,37.63,37.77,63009.0,37.4676,37.5272,37.3782,37.5173,63009.0
2018-02-09 15:15:00,37.77,37.93,37.76,37.93,53188.0,37.5173,37.6762,37.5074,37.6762,53188.0
2018-02-09 15:20:00,37.95,38.05,37.9,37.94,51053.0,37.6961,37.7954,37.6464,37.6862,51053.0
2018-02-09 15:25:00,37.94,38.09,37.93,38.06,58338.0,37.6862,37.8352,37.6762,37.8054,58338.0
2018-02-09 15:30:00,38.06,38.16,38.06,38.12,77255.0,37.8054,37.9047,37.8054,37.865,77255.0
2018-02-09 15:35:00,38.13,38.22,38.05,38.17,81877.0,37.8749,37.9643,37.7954,37.9146,81877.0
2018-02-09 15:40:00,38.18,38.36,38.16,38.35,54523.0,37.9246,38.1034,37.9047,38.0934,54523.0
2018-02-09 15:45:00,38.35,38.62,38.35,38.51,171377.0,38.0934,38.3616,38.0934,38.2524,171377.0
2018-02-09 15:50:00,38.5,38.86,38.49,38.75,188979.0,38.2424,38.6,38.2325,38.4908,188979.0
2018-02-09 15:55:00,38.73,38.83,38.51,38.58,346488.0,38.4709,38.5702,38.2524,38.3219,346488.0
2018-02-12 09:30:00,38.63,38.74,38.41,38.56,170849.0,38.3716,38.4808,38.153,38.302,170849.0
2018-02-12 09:35:00,38.58,38.76,38.54,38.63,74792.0,38.3219,38.5007,38.2822,38.3716,74792.0
2018-02-12 09:40:00,38.68,38.7,38.47,38.49,35933.0,38.4212,38.4411,38.2126,38.2325,35933.0
2018-02-12 09:45:00,38.49,38.57,38.42,38.48,46919.0,38.2325,38.312,38.163,38.2226,46919.0
2018-02-12 09:50:00,38.49,38.64,38.47,38.58,51667.0,38.2325,38.3815,38.2126,38.3219,51667.0
2018-02-12 09:55:00,38.57,38.58,38.46,38.49,142548.0,38.312,38.3219,38.2027,38.2325,142548.0
2018-02-12 10:00:00,38.49,38.52,38.43,38.5,84919.0,38.2325,38.2623,38.1729,38.2424,84919.0
2018-02-12 10:05:00,38.5,38.62,38.5,38.59,55259.0,38.2424,38.3616,38.2424,38.3318,55259.0
2018-02-12 10:10:00,38.58,38.6,38.47,38.53,53217.0,38.3219,38.3418,38.2126,38.2722,53217.0
2018-02-12 10:15:00,38.52,38.55,38.46,38.51,36666.0,38.2623,38.2921,38.2027,38.2524,36666.0
2018-02-12 10:20:00,38.5,38.53,38.4,38.44,43321.0,38.2424,38.2722,38.1431,38.1828,43321.0
2018-02-12 10:25:00,38.44,38.52,38.38,38.52,43464.0,38.1828,38.2623,38.1232,38.2623,43464.0
2018-02-12 10:30:00,38.51,38.54,38.44,38.52,59837.0,38.2524,38.2822,38.1828,38.2623,59837.0
2018-02-12 10:35:00,38.53,38.61,38.5,38.51,55542.0,38.2722,38.3517,38.2424,38.2524,55542.0
2018-02-12 10:40:00,38.51,38.52,38.31,38.31,44610.0,38.2524,38.2623,38.0537,38.0537,44610.0
2018-02-12 10:45:00,38.31,38.48,38.31,38.47,39919.0,38.0537,38.2226,38.0537,38.2126,39919.0
2018-02-12 10:50:00,38.48,38.53,38.45,38.46,55271.0,38.2226,38.2722,38.1928,38.2027,55271.0
2018-02-12 10:55:00,38.47,38.47,38.38,38.43,47938.0,38.2126,38.2126,38.1232,38.1729,47938.0
2018-02-12 11:00:00,38.44,38.49,38.4,38.49,41225.0,38.1828,38.2325,38.1431,38.2325,41225.0
2018-02-12 11:05:00,38.48,38.51,38.46,38.49,46713.0,38.2226,38.2524,38.2027,38.2325,46713.0
2018-02-12 11:10:00,38.5,38.58,38.46,38.57,48530.0,38.2424,38.3219,38.2027,38.312,48530.0
2018-02-12 11:15:00,38.57,38.59,38.45,38.5,85033.0,38.312,38.3318,38.1928,38.2424,85033.0
2018-02-12 11:20:00,38.51,38.51,38.45,38.5,43433.0,38.2524,38.2524,38.1928,38.2424,43433.0
2018-02-12 11:25:00,38.51,38.51,38.47,38.5,34932.0,38.2524,38.2524,38.2126,38.2424,34932.0
2018-02-12 11:30:00,38.51,38.52,38.29,38.35,71333.0,38.2524,38.2623,38.0338,38.0934,71333.0
2018-02-12 11:35:00,38.35,38.48,38.34,38.48,44879.0,38.0934,38.2226,38.0835,38.2226,44879.0
2018-02-12 11:40:00,38.48,38.54,38.46,38.54,42490.0,38.2226,38.2822,38.2027,38.2822,42490.0
2018-02-12 11:45:00,38.54,38.62,38.54,38.61,40936.0,38.2822,38.3616,38.2822,38.3517,40936.0
2018-02-12 11:50:00,38.6,38.61,38.53,38.58,42902.0,38.3418,38.3517,38.2722,38.3219,42902.0
2018-02-12 11:55:00,38.57,38.67,38.55,38.66,44927.0,38.312,38.4113,38.2921,38.4014,44927.0
2018-02-12 12:00:00,38.65,38.66,38.61,38.65,38919.0,38.3914,38.4014,38.3517,38.3914,38919.0
2018-02-12 12:05:00,38.65,38.68,38.61,38.65,51969.0,38.3914,38.4212,38.3517,38.3914,51969.0
2018-02-12 12:10:00,38.65,38.68,38.62,38.67,44025.0,38.3914,38.4212,38.3616,38.4113,44025.0
2018-02-12 12:15:00,38.68,38.87,38.68,38.84,90348.0,38.4212,38.61,38.4212,38.5802,90348.0
2018-02-12 12:20:00,38.85,38.86,38.81,38.82,32254.0,38.5901,38.6,38.5504,38.5603,32254.0
2018-02-12 12:25:00,38.82,38.84,38.73,38.73,35806.0,38.5603,38.5802,38.4709,38.4709,35806.0
2018-02-12 12:30:00,38.73,38.77,38.72,38.77,33193.0,38.4709,38.5106,38.461,38.5106,33193.0
2018-02-12 12:35:00,38.78,38.82,38.76,38.8,28242.0,38.5206,38.5603,38.5007,38.5404,28242.0
2018-02-12 12:40:00,38.81,38.81,38.75,38.76,38955.0,38.5504,38.5504,38.4908,38.5007,38955.0
2018-02-12 12:45:00,38.75,38.77,38.72,38.72,42992.0,38.4908,38.5106,38.461,38.461,42992.0
2018-02-12 12:50:00,38.73,38.81,38.72,38.8,40558.0,38.4709,38.5504,38.461,38.5404,40558.0
2018-02-12 12:55:00,38.8,38.84,38.8,38.84,58032.0,38.5404,38.5802,38.5404,38.5802,58032.0
2018-02-12 13:00:00,38.84,38.91,38.84,38.9,26996.0,38.5802,38.6497,38.5802,38.6398,26996.0
2018-02-12 13:05:00,38.91,38.92,38.81,38.84,34742.0,38.6497,38.6596,38.5504,38.5802,34742.0
2018-02-12 13:10:00,38.84,38.92,38.83,38.92,29710.0,38.5802,38.6596,38.5702,38.6596,29710.0
2018-02-12 13:15:00,38.93,38.97,38.93,38.95,28475.0,38.6695,38.7093,38.6695,38.6894,28475.0
2018-02-12 13:20:00,38.94,38.94,38.85,38.9,32355.0,38.6795,38.6795,38.5901,38.6398,32355.0
2018-02-12 13:25:00,38.9,38.93,38.89,38.91,16073.0,38.6398,38.6695,38.6298,38.6497,16073.0
2018-02-12 13:30:00,38.91,38.92,38.81,38.81,25786.0,38.6497,38.6596,38.5504,38.5504,25786.0
2018-02-12 13:35:00,38.82,38.83,38.73,38.79,38762.0,38.5603,38.5702,38.4709,38.5305,38762.0
2018-02-12 13:40:00,38.8,38.83,38.77,38.82,40968.0,38.5404,38.5702,38.5106,38.5603,40968.0
2018-02-12 13:45:00,38.82,38.83,38.79,38.81,27645.0,38.5603,38.5702,38.5305,38.5504,27645.0
2018-02-12 13:50:00,38.8,38.92,38.8,38.91,27921.0,38.5404,38.6596,38.5404,38.6497,27921.0
2018-02-12 13:55:00,38.91,39.01,38.9,38.98,35611.0,38.6497,38.749,38.6398,38.7192,35611.0
2018-02-12 14:00:00,38.98,38.98,38.91,38.93,43775.0,38.7192,38.7192,38.6497,38.6695,43775.0
2018-02-12 14:05:00,38.94,38.96,38.91,38.92,38129.0,38.6795,38.6993,38.6497,38.6596,38129.0
2018-02-12 14:10:00,38.93,38.96,38.92,38.95,27798.0,38.6695,38.6993,38.6596,38.6894,27798.0
2018-02-12 14:15:00,38.94,38.94,38.88,38.89,31432.0,38.6795,38.6795,38.6199,38.6298,31432.0
2018-02-12 14:20:00,38.9,38.9,38.84,38.85,27897.0,38.6398,38.6398,38.5802,38.5901,27897.0
2018-02-12 14:25:00,38.85,38.95,38.83,38.95,22747.0,38.5901,38.6894,38.5702,38.6894,22747.0
2018-02-12 14:30:00,38.95,38.99,38.94,38.95,34667.0,38.6894,38.7291,38.6795,38.6894,34667.0
2018-02-12 14:35:00,38.96,38.99,38.94,38.97,41747.0,38.6993,38.7291,38.6795,38.7093,41747.0
2018-02-12 14:40:00,38.96,39.06,38.96,39.0,63898.0,38.6993,38.7987,38.6993,38.7391,63898.0
2018-02-12 14:45:00,38.99,39.02,38.98,38.99,42959.0,38.7291,38.7589,38.7192,38.7291,42959.0
2018-02-12 14:50:00,38.99,39.02,38.96,39.02,41655.0,38.7291,38.7589,38.6993,38.7589,41655.0
2018-02-12 14:55:00,39.02,39.14,39.02,39.14,64731.0,38.7589,38.8781,38.7589,38.8781,64731.0
2018-02-12 15:00:00,39.14,39.19,39.11,39.18,83461.0,38.8781,38.9278,38.8483,38.9179,83461.0
2018-02-12 15:05:00,39.19,39.25,39.18,39.25,67070.0,38.9278,38.9874,38.9179,38.9874,67070.0
2018-02-12 15:10:00,39.25,39.44,39.24,39.42,134091.0,38.9874,39.1761,38.9775,39.1563,134091.0
2018-02-12 15:15:00,39.43,39.44,39.34,39.36,79085.0,39.1662,39.1761,39.0768,39.0967,79085.0
2018-02-12 15:20:00,39.37,39.47,39.36,39.45,70536.0,39.1066,39.2059,39.0967,39.1861,70536.0
2018-02-12 15:25:00,39.45,39.46,39.4,39.44,98157.0,39.1861,39.196,39.1364,39.1761,98157.0
2018-02-12 15:30:00,39.44,39.51,39.43,39.48,128068.0,39.1761,39.2457,39.1662,39.2159,128068.0
2018-02-12 15:35:00,39.48,39.54,39.45,39.51,107801.0,39.2159,39.2755,39.1861,39.2457,107801.0
2018-02-12 15:40:00,39.5,39.59,39.49,39.59,164601.0,39.2357,39.3251,39.2258,39.3251,164601.0
2018-02-12 15:45:00,39.58,39.59,39.26,39.35,204595.0,39.3152,39.3251,38.9973,39.0867,204595.0
2018-02-12 15:50:00,39.35,39.42,39.33,39.36,204372.0,39.0867,39.1563,39.0669,39.0967,204372.0
2018-02-12 15:55:00,39.36,39.37,39.3,39.34,416094.0,39.0967,39.1066,39.0371,39.0768,416094.0
2018-02-13 09:30:00,39.22,39.42,39.06,39.26,111881.0,38.9576,39.1563,38.7987,38.9973,111881.0
2018-02-13 09:35:00,39.24,39.46,39.12,39.45,108375.0,38.9775,39.196,38.8583,39.1861,108375.0
2018-02-13 09:40:00,39.44,39.51,39.32,39.39,104511.0,39.1761,39.2457,39.0569,39.1265,104511.0
2018-02-13 09:45:00,39.4,39.44,39.22,39.24,83014.0,39.1364,39.1761,38.9576,38.9775,83014.0
2018-02-13 09:50:00,39.24,39.3,39.22,39.24,86137.0,38.9775,39.0371,38.9576,38.9775,86137.0
2018-02-13 09:55:00,39.25,39.34,39.16,39.34,46795.0,38.9874,39.0768,38.898,39.0768,46795.0
2018-02-13 10:00:00,39.34,39.42,39.29,39.39,87400.0,39.0768,39.1563,39.0271,39.1265,87400.0
2018-02-13 10:05:00,39.39,39.49,39.35,39.37,99219.0,39.1265,39.2258,39.0867,39.1066,99219.0
2018-02-13 10:10:00,39.37,39.46,39.37,39.42,53791.0,39.1066,39.196,39.1066,39.1563,53791.0
2018-02-13 10:15:00,39.42,39.45,39.27,39.34,56091.0,39.1563,39.1861,39.0073,39.0768,56091.0
2018-02-13 10:20:00,39.34,39.42,39.31,39.36,34008.0,39.0768,39.1563,39.047,39.0967,34008.0
2018-02-13 10:25:00,39.35,39.38,39.26,39.26,39708.0,39.0867,39.1165,38.9973,38.9973,39708.0
2018-02-13 10:30:00,39.26,39.26,39.13,39.19,81916.0,38.9973,38.9973,38.8682,38.9278,81916.0
2018-02-13 10:35:00,39.18,39.24,39.12,39.2,47674.0,38.9179,38.9775,38.8583,38.9377,47674.0
2018-02-13 10:40:00,39.2,39.23,39.06,39.06,30294.0,38.9377,38.9675,38.7987,38.7987,30294.0
2018-02-13 10:45:00,39.05,39.18,39.05,39.11,33368.0,38.7887,38.9179,38.7887,38.8483,33368.0
2018-02-13 10:50:00,39.11,39.12,39.06,39.06,29419.0,38.8483,38.8583,38.7987,38.7987,29419.0
2018-02-13 10:55:00,39.06,39.08,39.03,39.07,27089.0,38.7987,38.8185,38.7689,38.8086,27089.0
2018-02-13 11:00:00,39.07,39.07,38.99,39.05,153122.0,38.8086,38.8086,38.7291,38.7887,153122.0
2018-02-13 11:05:00,39.05,39.13,39.03,39.08,117087.0,38.7887,38.8682,38.7689,38.8185,117087.0
2018-02-13 11:10:00,39.07,39.19,39.07,39.18,75266.0,38.8086,38.9278,38.8086,38.9179,75266.0
2018-02-13 11:15:00,39.18,39.27,39.15,39.25,31370.0,38.9179,39.0073,38.8881,38.9874,31370.0
2018-02-13 11:20:00,39.25,39.31,39.21,39.31,34784.0,38.9874,39.047,38.9477,39.047,34784.0
2018-02-13 11:25:00,39.31,39.31,39.18,39.21,53761.0,39.047,39.047,38.9179,38.9477,53761.0
2018-02-13 11:30:00,39.2,39.23,39.14,39.14,23152.0,38.9377,38.9675,38.8781,38.8781,23152.0
2018-02-13 11:35:00,39.15,39.19,39.13,39.19,26749.0,38.8881,38.9278,38.8682,38.9278,26749.0
2018-02-13 11:40:00,39.19,39.21,39.1,39.13,160662.0,38.9278,38.9477,38.8384,38.8682,160662.0
2018-02-13 11:45:00,39.14,39.24,39.14,39.16,35609.0,38.8781,38.9775,38.8781,38.898,35609.0
2018-02-13 11:50:00,39.16,39.16,39.09,39.14,29978.0,38.898,38.898,38.8285,38.8781,29978.0
2018-02-13 11:55:00,39.14,39.17,39.13,39.16,150465.0,38.8781,38.9079,38.8682,38.898,150465.0
2018-02-13 12:00:00,39.15,39.19,39.06,39.08,53927.0,38.8881,38.9278,38.7987,38.8185,53927.0
2018-02-13 12:05:00,39.08,39.13,39.07,39.09,142567.0,38.8185,38.8682,38.8086,38.8285,142567.0
2018-02-13 12:10:00,39.09,39.14,39.07,39.14,84451.0,38.8285,38.8781,38.8086,38.8781,84451.0
2018-02-13 12:15:00,39.15,39.17,39.12,39.17,45195.0,38.8881,38.9079,38.8583,38.9079,45195.0
2018-02-13 12:20:00,39.15,39.19,39.15,39.15,20383.0,38.8881,38.9278,38.8881,38.8881,20383.0
2018-02-13 12:25:00,39.14,39.2,39.11,39.2,21454.0,38.8781,38.9377,38.8483,38.9377,21454.0
2018-02-13 12:30:00,39.2,39.24,39.19,39.23,22503.0,38.9377,38.9775,38.9278,38.9675,22503.0
2018-02-13 12:35:00,39.22,39.34,39.22,39.34,37057.0,38.9576,39.0768,38.9576,39.0768,37057.0
2018-02-13 12:40:00,39.33,39.37,39.33,39.34,32285.0,39.0669,39.1066,39.0669,39.0768,32285.0
2018-02-13 12:45:00,39.34,39.36,39.23,39.28,26481.0,39.0768,39.0967,38.9675,39.0172,26481.0
2018-02-13 12:50:00,39.28,39.32,39.28,39.29,15517.0,39.0172,39.0569,39.0172,39.0271,15517.0
2018-02-13 12:55:00,39.29,39.31,39.28,39.3,35529.0,39.0271,39.047,39.0172,39.0371,35529.0
2018-02-13 13:00:00,39.3,39.34,39.29,39.34,29018.0,39.0371,39.0768,39.0271,39.0768,29018.0
2018-02-13 13:05:00,39.33,39.37,39.32,39.37,25503.0,39.0669,39.1066,39.0569,39.1066,25503.0
2018-02-13 13:10:00,39.38,39.4,39.35,39.4,21517.0,39.1165,39.1364,39.0867,39.1364,21517.0
2018-02-13 13:15:00,39.41,39.43,39.37,39.4,19877.0,39.1463,39.1662,39.1066,39.1364,19877.0
2018-02-13 13:20:00,39.41,39.47,39.39,39.46,23362.0,39.1463,39.2059,39.1265,39.196,23362.0
2018-02-13 13:25:00,39.47,39.48,39.42,39.42,25499.0,39.2059,39.2159,39.1563,39.1563,25499.0
2018-02-13 13:30:00,39.41,39.42,39.34,39.37,197468.0,39.1463,39.1563,39.0768,39.1066,197468.0
2018-02-13 13:35:00,39.37,39.37,39.3,39.36,97388.0,39.1066,39.1066,39.0371,39.0967,97388.0
2018-02-13 13:40:00,39.36,39.42,39.34,39.4,29468.0,39.0967,39.1563,39.0768,39.1364,29468.0
2018-02-13 13:45:00,39.39,39.45,39.38,39.42,55190.0,39.1265,39.1861,39.1165,39.1563,55190.0
2018-02-13 13:50:00,39.43,39.48,39.41,39.46,36714.0,39.1662,39.2159,39.1463,39.196,36714.0
2018-02-13 13:55:00,39.45,39.51,39.45,39.51,24798.0,39.1861,39.2457,39.1861,39.2457,24798.0
2018-02-13 14:00:00,39.51,39.51,39.45,39.47,21862.0,39.2457,39.2457,39.1861,39.2059,21862.0
2018-02-13 14:05:00,39.47,39.57,39.46,39.53,46618.0,39.2059,39.3053,39.196,39.2655,46618.0
2018-02-13 14:10:00,39.53,39.54,39.48,39.51,27398.0,39.2655,39.2755,39.2159,39.2457,27398.0
2018-02-13 14:15:00,39.51,39.53,39.49,39.5,20056.0,39.2457,39.2655,39.2258,39.2357,20056.0
2018-02-13 14:20:00,39.5,39.55,39.47,39.52,33031.0,39.2357,39.2854,39.2059,39.2556,33031.0
2018-02-13 14:25:00,39.52,39.54,39.47,39.5,37710.0,39.2556,39.2755,39.2059,39.2357,37710.0
2018-02-13 14:30:00,39.49,39.51,39.47,39.47,77368.0,39.2258,39.2457,39.2059,39.2059,77368.0
2018-02-13 14:35:00,39.47,39.49,39.44,39.48,40018.0,39.2059,39.2258,39.1761,39.2159,40018.0
2018-02-13 14:40:00,39.48,39.48,39.45,39.46,21523.0,39.2159,39.2159,39.1861,39.196,21523.0
2018-02-13 14:45:00,39.46,39.51,39.45,39.51,324389.0,39.196,39.2457,39.1861,39.2457,324389.0
2018-02-13 14:50:00,39.51,39.6,39.49,39.56,46758.0,39.2457,39.3351,39.2258,39.2953,46758.0
2018-02-13 14:55:00,39.57,39.64,39.56,39.64,27434.0,39.3053,39.3748,39.2953,39.3748,27434.0
2018-02-13 15:00:00,39.64,39.67,39.6,39.65,44005.0,39.3748,39.4046,39.3351,39.3847,44005.0
2018-02-13 15:05:00,39.64,39.71,39.64,39.69,41508.0,39.3748,39.4443,39.3748,39.4245,41508.0
2018-02-13 15:10:00,39.7,39.82,39.69,39.82,106103.0,39.4344,39.5536,39.4245,39.5536,106103.0
2018-02-13 15:15:00,39.82,39.82,39.78,39.8,42060.0,39.5536,39.5536,39.5139,39.5337,42060.0
2018-02-13 15:20:00,39.8,39.88,39.76,39.88,70829.0,39.5337,39.6132,39.494,39.6132,70829.0
2018-02-13 15:25:00,39.87,40.05,39.87,40.01,117197.0,39.6033,39.7821,39.6033,39.7423,117197.0
2018-02-13 15:30:00,40.01,40.04,39.96,40.04,112009.0,39.7423,39.7721,39.6927,39.7721,112009.0
2018-02-13 15:35:00,40.04,40.08,39.99,40.01,146781.0,39.7721,39.8119,39.7225,39.7423,146781.0
2018-02-13 15:40:00,40.0,40.01,39.8,39.84,133331.0,39.7324,39.7423,39.5337,39.5735,133331.0
2018-02-13 15:45:00,39.83,39.92,39.79,39.89,186571.0,39.5635,39.6529,39.5238,39.6231,186571.0
2018-02-13 15:50:00,39.89,39.95,39.87,39.89,184648.0,39.6231,39.6827,39.6033,39.6231,184648.0
2018-02-13 15:55:00,39.89,39.9,39.75,39.82,545874.0,39.6231,39.6331,39.4841,39.5536,545874.0
2018-02-14 09:30:00,39.48,39.58,39.23,39.24,131855.0,39.2159,39.3152,38.9675,38.9775,131855.0
2018-02-14 09:35:00,39.22,39.36,39.18,39.29,50360.0,38.9576,39.0967,38.9179,39.0271,50360.0
2018-02-14 09:40:00,39.3,39.37,39.16,39.36,86307.0,39.0371,39.1066,38.898,39.0967,86307.0
2018-02-14 09:45:00,39.36,39.41,39.29,39.34,40135.0,39.0967,39.1463,39.0271,39.0768,40135.0
2018-02-14 09:50:00,39.36,39.49,39.34,39.46,45690.0,39.0967,39.2258,39.0768,39.196,45690.0
2018-02-14 09:55:00,39.47,39.51,39.39,39.44,112266.0,39.2059,39.2457,39.1265,39.1761,112266.0
2018-02-14 10:00:00,39.45,39.53,39.39,39.42,77858.0,39.1861,39.2655,39.1265,39.1563,77858.0
2018-02-14 10:05:00,39.41,39.69,39.41,39.66,73313.0,39.1463,39.4245,39.1463,39.3947,73313.0
2018-02-14 10:10:00,39.67,39.72,39.55,39.59,36787.0,39.4046,39.4543,39.2854,39.3251,36787.0
2018-02-14 10:15:00,39.59,39.63,39.51,39.53,27999.0,39.3251,39.3649,39.2457,39.2655,27999.0
2018-02-14 10:20:00,39.53,39.7,39.52,39.6,20129.0,39.2655,39.4344,39.2556,39.3351,20129.0
2018-02-14 10:25:00,39.61,39.64,39.46,39.64,60963.0,39.345,39.3748,39.196,39.3748,60963.0
2018-02-14 10:30:00,39.65,39.75,39.59,39.6,33689.0,39.3847,39.4841,39.3251,39.3351,33689.0
2018-02-14 10:35:00,39.59,39.7,39.59,39.7,22827.0,39.3251,39.4344,39.3251,39.4344,22827.0
2018-02-14 10:40:00,39.71,39.82,39.67,39.81,69058.0,39.4443,39.5536,39.4046,39.5437,69058.0
2018-02-14 10:45:00,39.82,39.91,39.79,39.86,38375.0,39.5536,39.643,39.5238,39.5933,38375.0
2018-02-14 10:50:00,39.88,39.96,39.83,39.91,56874.0,39.6132,39.6927,39.5635,39.643,56874.0
2018-02-14 10:55:00,39.91,39.91,39.84,39.84,26528.0,39.643,39.643,39.5735,39.5735,26528.0
2018-02-14 11:00:00,39.87,39.89,39.73,39.74,59163.0,39.6033,39.6231,39.4642,39.4741,59163.0
2018-02-14 11:05:00,39.75,39.77,39.68,39.69,63233.0,39.4841,39.5039,39.4145,39.4245,63233.0
2018-02-14 11:10:00,39.69,39.76,39.69,39.75,39709.0,39.4245,39.494,39.4245,39.4841,39709.0
2018-02-14 11:15:00,39.75,39.77,39.59,39.6,39514.0,39.4841,39.5039,39.3251,39.3351,39514.0
2018-02-14 11:20:00,39.59,39.6,39.49,39.5,31265.0,39.3251,39.3351,39.2258,39.2357,31265.0
2018-02-14 11:25:00,39.49,39.51,39.44,39.48,20842.0,39.2258,39.2457,39.1761,39.2159,20842.0
2018-02-14 11:30:00,39.49,39.55,39.45,39.55,25770.0,39.2258,39.2854,39.1861,39.2854,25770.0
2018-02-14 11:35:00,39.54,39.57,39.47,39.57,40957.0,39.2755,39.3053,39.2059,39.3053,40957.0
2018-02-14 11:40:00,39.57,39.58,39.49,39.49,32384.0,39.3053,39.3152,39.2258,39.2258,32384.0
2018-02-14 11:45:00,39.49,39.51,39.39,39.42,27577.0,39.2258,39.2457,39.1265,39.1563,27577.0
2018-02-14 11:50:00,39.41,39.42,39.31,39.31,44153.0,39.1463,39.1563,39.047,39.047,44153.0
2018-02-14 11:55:00,39.32,39.4,39.3,39.37,30629.0,39.0569,39.1364,39.0371,39.1066,30629.0
2018-02-14 12:00:00,39.37,39.42,39.32,39.42,59805.0,39.1066,39.1563,39.0569,39.1563,59805.0
2018-02-14 12:05:00,39.41,39.49,39.39,39.46,72794.0,39.1463,39.2258,39.1265,39.196,72794.0
2018-02-14 12:10:00,39.46,39.46,39.38,39.45,38817.0,39.196,39.196,39.1165,39.1861,38817.0
2018-02-14 12:15:00,39.44,39.44,39.32,39.34,31651.0,39.1761,39.1761,39.0569,39.0768,31651.0
2018-02-14 12:20:00,39.34,39.42,39.33,39.42,31354.0,39.0768,39.1563,39.0669,39.1563,31354.0
2018-02-14 12:25:00,39.42,39.48,39.39,39.47,43266.0,39.1563,39.2159,39.1265,39.2059,43266.0
2018-02-14 12:30:00,39.47,39.47,39.39,39.4,27580.0,39.2059,39.2059,39.1265,39.1364,27580.0
2018-02-14 12:35:00,39.4,39.42,39.39,39.41,20690.0,39.1364,39.1563,39.1265,39.1463,20690.0
2018-02-14 12:40:00,39.41,39.41,39.36,39.37,27702.0,39.1463,39.1463,39.0967,39.1066,27702.0
2018-02-14 12:45:00,39.37,39.43,39.36,39.4,19161.0,39.1066,39.1662,39.0967,39.1364,19161.0
2018-02-14 12:50:00,39.4,39.44,39.39,39.43,14597.0,39.1364,39.1761,39.1265,39.1662,14597.0
2018-02-14 12:55:00,39.42,39.48,39.4,39.45,23636.0,39.1563,39.2159,39.1364,39.1861,23636.0
2018-02-14 13:00:00,39.45,39.51,39.44,39.46,14298.0,39.1861,39.2457,39.1761,39.196,14298.0
2018-02-14 13:05:00,39.46,39.51,39.45,39.5,15510.0,39.196,39.2457,39.1861,39.2357,15510.0
2018-02-14 13:10:00,39.49,39.53,39.47,39.49,22395.0,39.2258,39.2655,39.2059,39.2258,22395.0
2018-02-14 13:15:00,39.5,39.57,39.5,39.55,14410.0,39.2357,39.3053,39.2357,39.2854,14410.0
2018-02-14 13:20:00,39.55,39.58,39.53,39.56,12344.0,39.2854,39.3152,39.2655,39.2953,12344.0
2018-02-14 13:25:00,39.56,39.56,39.49,39.5,13222.0,39.2953,39.2953,39.2258,39.2357,13222.0
2018-02-14 13:30:00,39.49,39.56,39.49,39.51,18922.0,39.2258,39.2953,39.2258,39.2457,18922.0
2018-02-14 13:35:00,39.52,39.52,39.46,39.48,15651.0,39.2556,39.2556,39.196,39.2159,15651.0
2018-02-14 13:40:00,39.47,39.52,39.45,39.52,18614.0,39.2059,39.2556,39.1861,39.2556,18614.0
2018-02-14 13:45:00,39.52,39.53,39.47,39.5,34946.0,39.2556,39.2655,39.2059,39.2357,34946.0
2018-02-14 13:50:00,39.49,39.51,39.45,39.46,24324.0,39.2258,39.2457,39.1861,39.196,24324.0
2018-02-14 13:55:00,39.45,39.46,39.41,39.42,58729.0,39.1861,39.196,39.1463,39.1563,58729.0
2018-02-14 14:00:00,39.41,39.41,39.36,39.38,67495.0,39.1463,39.1463,39.0967,39.1165,67495.0
2018-02-14 14:05:00,39.38,39.41,39.35,39.37,30663.0,39.1165,39.1463,39.0867,39.1066,30663.0
2018-02-14 14:10:00,39.37,39.39,39.34,39.37,35294.0,39.1066,39.1265,39.0768,39.1066,35294.0
2018-02-14 14:15:00,39.38,39.39,39.35,39.39,18337.0,39.1165,39.1265,39.0867,39.1265,18337.0
2018-02-14 14:20:00,39.39,39.4,39.36,39.39,28532.0,39.1265,39.1364,39.0967,39.1265,28532.0
2018-02-14 14:25:00,39.39,39.4,39.32,39.33,45137.0,39.1265,39.1364,39.0569,39.0669,45137.0
2018-02-14 14:30:00,39.32,39.35,39.31,39.34,96900.0,39.0569,39.0867,39.047,39.0768,96900.0
2018-02-14 14:35:00,39.34,39.41,39.33,39.41,28918.0,39.0768,39.1463,39.0669,39.1463,28918.0
2018-02-14 14:40:00,39.4,39.41,39.34,39.35,131853.0,39.1364,39.1463,39.0768,39.0867,131853.0
2018-02-14 14:45:00,39.34,39.35,39.28,39.29,29622.0,39.0768,39.0867,39.0172,39.0271,29622.0
2018-02-14 14:50:00,39.3,39.38,39.29,39.37,25028.0,39.0371,39.1165,39.0271,39.1066,25028.0
2018-02-14 14:55:00,39.37,39.38,39.35,39.37,31736.0,39.1066,39.1165,39.0867,39.1066,31736.0
2018-02-14 15:00:00,39.38,39.42,39.37,39.39,49093.0,39.1165,39.1563,39.1066,39.1265,49093.0
2018-02-14 15:05:00,39.39,39.4,39.38,39.39,29787.0,39.1265,39.1364,39.1165,39.1265,29787.0
2018-02-14 15:10:00,39.39,39.4,39.35,39.36,164239.0,39.1265,39.1364,39.0867,39.0967,164239.0
2018-02-14 15:15:00,39.36,39.37,39.35,39.36,46025.0,39.0967,39.1066,39.0867,39.0967,46025.0
2018-02-14 15:20:00,39.37,39.37,39.33,39.34,62793.0,39.1066,39.1066,39.0669,39.0768,62793.0
2018-02-14 15:25:00,39.34,39.34,39.28,39.3,47673.0,39.0768,39.0768,39.0172,39.0371,47673.0
2018-02-14 15:30:00,39.3,39.33,39.29,39.3,65459.0,39.0371,39.0669,39.0271,39.0371,65459.0
2018-02-14 15:35:00,39.29,39.3,39.24,39.28,76339.0,39.0271,39.0371,38.9775,39.0172,76339.0
2018-02-14 15:40:00,39.28,39.33,39.28,39.32,96836.0,39.0172,39.0669,39.0172,39.0569,96836.0
2018-02-14 15:45:00,39.31,39.34,39.23,39.23,148167.0,39.047,39.0768,38.9675,38.9675,148167.0
2018-02-14 15:50:00,39.23,39.27,39.11,39.11,117125.0,38.9675,39.0073,38.8483,38.8483,117125.0
2018-02-14 15:55:00,39.11,39.15,39.05,39.07,293590.0,38.8483,38.8881,38.7887,38.8086,293590.0
2018-02-15 09:30:00,39.34,39.51,39.29,39.33,125376.0,39.0768,39.2457,39.0271,39.0669,125376.0
2018-02-15 09:35:00,39.33,39.45,39.24,39.34,97143.0,39.0669,39.1861,38.9775,39.0768,97143.0
2018-02-15 09:40:00,39.33,39.4,39.28,39.34,151113.0,39.0669,39.1364,39.0172,39.0768,151113.0
2018-02-15 09:45:00,39.34,39.5,39.28,39.5,107456.0,39.0768,39.2357,39.0172,39.2357,107456.0
2018-02-15 09:50:00,39.48,39.57,39.42,39.48,103637.0,39.2159,39.3053,39.1563,39.2159,103637.0
2018-02-15 09:55:00,39.48,39.69,39.45,39.54,72393.0,39.2159,39.4245,39.1861,39.2755,72393.0
2018-02-15 10:00:00,39.54,39.65,39.53,39.59,69306.0,39.2755,39.3847,39.2655,39.3251,69306.0
2018-02-15 10:05:00,39.59,39.6,39.45,39.47,42787.0,39.3251,39.3351,39.1861,39.2059,42787.0
2018-02-15 10:10:00,39.48,39.48,39.37,39.38,32741.0,39.2159,39.2159,39.1066,39.1165,32741.0
2018-02-15 10:15:00,39.39,39.41,39.36,39.38,28229.0,39.1265,39.1463,39.0967,39.1165,28229.0
2018-02-15 10:20:00,39.38,39.57,39.37,39.56,222246.0,39.1165,39.3053,39.1066,39.2953,222246.0
2018-02-15 10:25:00,39.57,39.66,39.57,39.63,41683.0,39.3053,39.3947,39.3053,39.3649,41683.0
2018-02-15 10:30:00,39.62,39.8,39.61,39.79,71254.0,39.3549,39.5337,39.345,39.5238,71254.0
2018-02-15 10:35:00,39.8,39.89,39.79,39.88,48168.0,39.5337,39.6231,39.5238,39.6132,48168.0
2018-02-15 10:40:00,39.89,39.9,39.8,39.89,39171.0,39.6231,39.6331,39.5337,39.6231,39171.0
2018-02-15 10:45:00,39.89,39.95,39.83,39.91,30910.0,39.6231,39.6827,39.5635,39.643,30910.0
2018-02-15 10:50:00,39.91,39.91,39.73,39.73,32688.0,39.643,39.643,39.4642,39.4642,32688.0
2018-02-15 10:55:00,39.73,39.74,39.65,39.67,55162.0,39.4642,39.4741,39.3847,39.4046,55162.0
2018-02-15 11:00:00,39.67,39.71,39.64,39.69,32445.0,39.4046,39.4443,39.3748,39.4245,32445.0
2018-02-15 11:05:00,39.69,39.71,39.62,39.62,23979.0,39.4245,39.4443,39.3549,39.3549,23979.0
2018-02-15 11:10:00,39.61,39.63,39.54,39.56,32379.0,39.345,39.3649,39.2755,39.2953,32379.0
2018-02-15 11:15:00,39.57,39.63,39.53,39.59,38436.0,39.3053,39.3649,39.2655,39.3251,38436.0
2018-02-15 11:20:00,39.6,39.61,39.49,39.5,40645.0,39.3351,39.345,39.2258,39.2357,40645.0
2018-02-15 11:25:00,39.51,39.56,39.47,39.55,29327.0,39.2457,39.2953,39.2059,39.2854,29327.0
2018-02-15 11:30:00,39.55,39.64,39.54,39.64,44122.0,39.2854,39.3748,39.2755,39.3748,44122.0
2018-02-15 11:35:00,39.64,39.74,39.62,39.73,28456.0,39.3748,39.4741,39.3549,39.4642,28456.0
2018-02-15 11:40:00,39.74,39.77,39.71,39.76,30442.0,39.4741,39.5039,39.4443,39.494,30442.0
2018-02-15 11:45:00,39.77,39.79,39.75,39.77,34003.0,39.5039,39.5238,39.4841,39.5039,34003.0
2018-02-15 11:50:00,39.77,39.8,39.73,39.75,22725.0,39.5039,39.5337,39.4642,39.4841,22725.0
2018-02-15 11:55:00,39.75,39.75,39.69,39.72,35182.0,39.4841,39.4841,39.4245,39.4543,35182.0
2018-02-15 12:00:00,39.73,39.73,39.65,39.66,32842.0,39.4642,39.4642,39.3847,39.3947,32842.0
2018-02-15 12:05:00,39.66,39.71,39.65,39.71,23428.0,39.3947,39.4443,39.3847,39.4443,23428.0
2018-02-15 12:10:00,39.71,39.73,39.68,39.7,25985.0,39.4443,39.4642,39.4145,39.4344,25985.0
2018-02-15 12:15:00,39.7,39.73,39.7,39.72,23492.0,39.4344,39.4642,39.4344,39.4543,23492.0
2018-02-15 12:20:00,39.72,39.75,39.69,39.71,194167.0,39.4543,39.4841,39.4245,39.4443,194167.0
2018-02-15 12:25:00,39.71,39.71,39.67,39.67,13557.0,39.4443,39.4443,39.4046,39.4046,13557.0
2018-02-15 12:30:00,39.67,39.75,39.67,39.74,23761.0,39.4046,39.4841,39.4046,39.4741,23761.0
2018-02-15 12:35:00,39.75,39.76,39.74,39.75,20367.0,39.4841,39.494,39.4741,39.4841,20367.0
2018-02-15 12:40:00,39.76,39.78,39.75,39.76,17118.0,39.494,39.5139,39.4841,39.494,17118.0
2018-02-15 12:45:00,39.75,39.78,39.75,39.77,21095.0,39.4841,39.5139,39.4841,39.5039,21095.0
2018-02-15 12:50:00,39.78,39.82,39.77,39.78,24995.0,39.5139,39.5536,39.5039,39.5139,24995.0
2018-02-15 12:55:00,39.77,39.82,39.76,39.78,22127.0,39.5039,39.5536,39.494,39.5139,22127.0
2018-02-15 13:00:00,39.78,39.81,39.78,39.8,18139.0,39.5139,39.5437,39.5139,39.5337,18139.0
2018-02-15 13:05:00,39.8,39.85,39.8,39.84,19297.0,39.5337,39.5834,39.5337,39.5735,19297.0
2018-02-15 13:10:00,39.84,39.9,39.84,39.87,35935.0,39.5735,39.6331,39.5735,39.6033,35935.0
2018-02-15 13:15:00,39.87,39.88,39.86,39.87,17047.0,39.6033,39.6132,39.5933,39.6033,17047.0
2018-02-15 13:20:00,39.87,39.94,39.84,39.92,22459.0,39.6033,39.6728,39.5735,39.6529,22459.0
2018-02-15 13:25:00,39.91,39.95,39.84,39.85,30492.0,39.643,39.6827,39.5735,39.5834,30492.0
2018-02-15 13:30:00,39.85,39.86,39.75,39.77,22004.0,39.5834,39.5933,39.4841,39.5039,22004.0
2018-02-15 13:35:00,39.78,39.82,39.78,39.8,23845.0,39.5139,39.5536,39.5139,39.5337,23845.0
2018-02-15 13:40:00,39.8,39.85,39.79,39.84,15267.0,39.5337,39.5834,39.5238,39.5735,15267.0
2018-02-15 13:45:00,39.83,39.93,39.83,39.9,33698.0,39.5635,39.6629,39.5635,39.6331,33698.0
2018-02-15 13:50:00,39.91,39.91,39.84,39.84,21862.0,39.643,39.643,39.5735,39.5735,21862.0
2018-02-15 13:55:00,39.84,39.91,39.84,39.89,94564.0,39.5735,39.643,39.5735,39.6231,94564.0
2018-02-15 14:00:00,39.9,39.92,39.88,39.91,16346.0,39.6331,39.6529,39.6132,39.643,16346.0
2018-02-15 14:05:00,39.91,39.92,39.87,39.89,37847.0,39.643,39.6529,39.6033,39.6231,37847.0
2018-02-15 14:10:00,39.88,39.89,39.84,39.87,29864.0,39.6132,39.6231,39.5735,39.6033,29864.0
2018-02-15 14:15:00,39.88,39.91,39.85,39.85,19712.0,39.6132,39.643,39.5834,39.5834,19712.0
2018-02-15 14:20:00,39.84,39.85,39.79,39.84,25291.0,39.5735,39.5834,39.5238,39.5735,25291.0
2018-02-15 14:25:00,39.85,39.86,39.83,39.86,20451.0,39.5834,39.5933,39.5635,39.5933,20451.0
2018-02-15 14:30:00,39.85,39.9,39.84,39.87,55543.0,39.5834,39.6331,39.5735,39.6033,55543.0
2018-02-15 14:35:00,39.87,39.92,39.86,39.91,33480.0,39.6033,39.6529,39.5933,39.643,33480.0
2018-02-15 14:40:00,39.92,39.92,39.89,39.91,30959.0,39.6529,39.6529,39.6231,39.643,30959.0
2018-02-15 14:45:00,39.91,39.92,39.89,39.9,25465.0,39.643,39.6529,39.6231,39.6331,25465.0
2018-02-15 14:50:00,39.89,39.92,39.88,39.91,89396.0,39.6231,39.6529,39.6132,39.643,89396.0
2018-02-15 14:55:00,39.91,39.92,39.87,39.88,33724.0,39.643,39.6529,39.6033,39.6132,33724.0
2018-02-15 15:00:00,39.88,39.97,39.88,39.97,46439.0,39.6132,39.7026,39.6132,39.7026,46439.0
2018-02-15 15:05:00,39.97,39.99,39.93,39.95,53571.0,39.7026,39.7225,39.6629,39.6827,53571.0
2018-02-15 15:10:00,39.95,39.95,39.83,39.83,108047.0,39.6827,39.6827,39.5635,39.5635,108047.0
2018-02-15 15:15:00,39.84,39.85,39.78,39.83,97193.0,39.5735,39.5834,39.5139,39.5635,97193.0
2018-02-15 15:20:00,39.83,39.89,39.82,39.89,61434.0,39.5635,39.6231,39.5536,39.6231,61434.0
2018-02-15 15:25:00,39.89,39.92,39.85,39.86,115701.0,39.6231,39.6529,39.5834,39.5933,115701.0
2018-02-15 15:30:00,39.87,39.87,39.76,39.77,85555.0,39.6033,39.6033,39.494,39.5039,85555.0
2018-02-15 15:35:00,39.76,39.81,39.74,39.8,81084.0,39.494,39.5437,39.4741,39.5337,81084.0
2018-02-15 15:40:00,39.8,39.87,39.8,39.81,103427.0,39.5337,39.6033,39.5337,39.5437,103427.0
2018-02-15 15:45:00,39.81,39.9,39.81,39.82,120919.0,39.5437,39.6331,39.5437,39.5536,120919.0
2018-02-15 15:50:00,39.83,39.92,39.82,39.9,140462.0,39.5635,39.6529,39.5536,39.6331,140462.0
2018-02-15 15:55:00,39.91,39.96,39.9,39.96,338923.0,39.643,39.6927,39.6331,39.6927,338923.0
2018-02-16 09:30:00,40.07,40.18,40.01,40.04,204424.0,39.8019,39.9112,39.7423,39.7721,204424.0
2018-02-16 09:35:00,40.06,40.29,40.04,40.27,27132.0,39.792,40.0205,39.7721,40.0006,27132.0
2018-02-16 09:40:00,40.28,40.37,40.19,40.24,35896.0,40.0105,40.0999,39.9211,39.9708,35896.0
2018-02-16 09:45:00,40.24,40.25,40.18,40.2,28018.0,39.9708,39.9807,39.9112,39.9311,28018.0
2018-02-16 09:50:00,40.21,40.22,40.15,40.19,37853.0,39.941,39.9509,39.8814,39.9211,37853.0
2018-02-16 09:55:00,40.2,40.34,40.2,40.32,41206.0,39.9311,40.0701,39.9311,40.0503,41206.0
2018-02-16 10:00:00,40.31,40.34,40.17,40.21,49975.0,40.0403,40.0701,39.9013,39.941,49975.0
2018-02-16 10:05:00,40.21,40.22,40.01,40.02,93708.0,39.941,39.9509,39.7423,39.7523,93708.0
2018-02-16 10:10:00,40.01,40.01,39.88,39.89,20764.0,39.7423,39.7423,39.6132,39.6231,20764.0
2018-02-16 10:15:00,39.88,39.95,39.87,39.95,20630.0,39.6132,39.6827,39.6033,39.6827,20630.0
2018-02-16 10:20:00,39.95,40.04,39.95,40.04,38632.0,39.6827,39.7721,39.6827,39.7721,38632.0
2018-02-16 10:25:00,40.04,40.11,40.03,40.04,177369.0,39.7721,39.8417,39.7622,39.7721,177369.0
2018-02-16 10:30:00,40.04,40.12,40.03,40.12,74677.0,39.7721,39.8516,39.7622,39.8516,74677.0
2018-02-16 10:35:00,40.12,40.23,40.11,40.19,23807.0,39.8516,39.9609,39.8417,39.9211,23807.0
2018-02-16 10:40:00,40.19,40.19,40.13,40.17,16149.0,39.9211,39.9211,39.8615,39.9013,16149.0
2018-02-16 10:45:00,40.17,40.26,40.17,40.26,16700.0,39.9013,39.9907,39.9013,39.9907,16700.0
2018-02-16 10:50:00,40.26,40.26,40.19,40.23,14068.0,39.9907,39.9907,39.9211,39.9609,14068.0
2018-02-16 10:55:00,40.22,40.26,40.2,40.26,24704.0,39.9509,39.9907,39.9311,39.9907,24704.0
2018-02-16 11:00:00,40.26,40.33,40.25,40.28,24609.0,39.9907,40.0602,39.9807,40.0105,24609.0
2018-02-16 11:05:00,40.28,40.29,40.22,40.25,17868.0,40.0105,40.0205,39.9509,39.9807,17868.0
2018-02-16 11:10:00,40.25,40.27,40.2,40.21,21979.0,39.9807,40.0006,39.9311,39.941,21979.0
2018-02-16 11:15:00,40.22,40.24,40.21,40.23,34450.0,39.9509,39.9708,39.941,39.9609,34450.0
2018-02-16 11:20:00,40.23,40.26,40.23,40.25,25991.0,39.9609,39.9907,39.9609,39.9807,25991.0
2018-02-16 11:25:00,40.25,40.27,40.23,40.26,34554.0,39.9807,40.0006,39.9609,39.9907,34554.0
2018-02-16 11:30:00,40.26,40.32,40.26,40.29,29872.0,39.9907,40.0503,39.9907,40.0205,29872.0
2018-02-16 11:35:00,40.29,40.38,40.27,40.35,33732.0,40.0205,40.1098,40.0006,40.08,33732.0
2018-02-16 11:40:00,40.34,40.39,40.34,40.39,20160.0,40.0701,40.1198,40.0701,40.1198,20160.0
2018-02-16 11:45:00,40.39,40.43,40.36,40.42,32384.0,40.1198,40.1595,40.09,40.1496,32384.0
2018-02-16 11:50:00,40.43,40.46,40.41,40.41,39313.0,40.1595,40.1893,40.1396,40.1396,39313.0
2018-02-16 11:55:00,40.41,40.41,40.36,40.38,34002.0,40.1396,40.1396,40.09,40.1098,34002.0
2018-02-16 12:00:00,40.38,40.41,40.37,40.41,26498.0,40.1098,40.1396,40.0999,40.1396,26498.0
2018-02-16 12:05:00,40.41,40.41,40.33,40.34,58471.0,40.1396,40.1396,40.0602,40.0701,58471.0
2018-02-16 12:10:00,40.35,40.41,40.35,40.4,17056.0,40.08,40.1396,40.08,40.1297,17056.0
2018-02-16 12:15:00,40.4,40.44,40.39,40.44,14600.0,40.1297,40.1694,40.1198,40.1694,14600.0
2018-02-16 12:20:00,40.43,40.48,40.42,40.45,45209.0,40.1595,40.2092,40.1496,40.1794,45209.0
2018-02-16 12:25:00,40.46,40.48,40.45,40.45,18938.0,40.1893,40.2092,40.1794,40.1794,18938.0
2018-02-16 12:30:00,40.46,40.5,40.42,40.5,30182.0,40.1893,40.229,40.1496,40.229,30182.0
2018-02-16 12:35:00,40.49,40.5,40.45,40.46,150789.0,40.2191,40.229,40.1794,40.1893,150789.0
2018-02-16 12:40:00,40.46,40.46,40.44,40.46,17187.0,40.1893,40.1893,40.1694,40.1893,17187.0
2018-02-16 12:45:00,40.46,40.47,40.45,40.46,21664.0,40.1893,40.1992,40.1794,40.1893,21664.0
2018-02-16 12:50:00,40.46,40.48,40.4,40.43,30405.0,40.1893,40.2092,40.1297,40.1595,30405.0
2018-02-16 12:55:00,40.43,40.53,40.42,40.53,15554.0,40.1595,40.2588,40.1496,40.2588,15554.0
2018-02-16 13:00:00,40.52,40.55,40.52,40.53,22047.0,40.2489,40.2787,40.2489,40.2588,22047.0
2018-02-16 13:05:00,40.53,40.55,40.52,40.54,13142.0,40.2588,40.2787,40.2489,40.2688,13142.0
2018-02-16 13:10:00,40.54,40.55,40.51,40.52,14751.0,40.2688,40.2787,40.239,40.2489,14751.0
2018-02-16 13:15:00,40.53,40.55,40.45,40.45,17000.0,40.2588,40.2787,40.1794,40.1794,17000.0
2018-02-16 13:20:00,40.45,40.53,40.45,40.51,11824.0,40.1794,40.2588,40.1794,40.239,11824.0
2018-02-16 13:25:00,40.51,40.51,40.43,40.44,11762.0,40.239,40.239,40.1595,40.1694,11762.0
2018-02-16 13:30:00,40.43,40.49,40.39,40.48,24432.0,40.1595,40.2191,40.1198,40.2092,24432.0
2018-02-16 13:35:00,40.48,40.53,40.47,40.49,20346.0,40.2092,40.2588,40.1992,40.2191,20346.0
2018-02-16 13:40:00,40.49,40.54,40.48,40.48,17148.0,40.2191,40.2688,40.2092,40.2092,17148.0
2018-02-16 13:45:00,40.48,40.51,40.45,40.51,41563.0,40.2092,40.239,40.1794,40.239,41563.0
2018-02-16 13:50:00,40.5,40.54,40.48,40.49,20375.0,40.229,40.2688,40.2092,40.2191,20375.0
2018-02-16 13:55:00,40.48,40.49,40.44,40.46,22250.0,40.2092,40.2191,40.1694,40.1893,22250.0
2018-02-16 14:00:00,40.45,40.48,40.42,40.42,28215.0,40.1794,40.2092,40.1496,40.1496,28215.0
2018-02-16 14:05:00,40.41,40.45,40.39,40.41,22278.0,40.1396,40.1794,40.1198,40.1396,22278.0
2018-02-16 14:10:00,40.42,40.42,40.34,40.34,16252.0,40.1496,40.1496,40.0701,40.0701,16252.0
2018-02-16 14:15:00,40.33,40.35,40.28,40.35,55774.0,40.0602,40.08,40.0105,40.08,55774.0
2018-02-16 14:20:00,40.35,40.39,40.29,40.31,80678.0,40.08,40.1198,40.0205,40.0403,80678.0
2018-02-16 14:25:00,40.32,40.4,40.32,40.39,35399.0,40.0503,40.1297,40.0503,40.1198,35399.0
2018-02-16 14:30:00,40.4,40.47,40.37,40.46,24401.0,40.1297,40.1992,40.0999,40.1893,24401.0
2018-02-16 14:35:00,40.47,40.47,40.39,40.39,29686.0,40.1992,40.1992,40.1198,40.1198,29686.0
2018-02-16 14:40:00,40.39,40.43,40.38,40.38,24221.0,40.1198,40.1595,40.1098,40.1098,24221.0
2018-02-16 14:45:00,40.39,40.41,40.38,40.41,67090.0,40.1198,40.1396,40.1098,40.1396,67090.0
2018-02-16 14:50:00,40.4,40.4,40.31,40.37,65787.0,40.1297,40.1297,40.0403,40.0999,65787.0
2018-02-16 14:55:00,40.36,40.44,40.36,40.43,50128.0,40.09,40.1694,40.09,40.1595,50128.0
2018-02-16 15:00:00,40.44,40.49,40.43,40.46,25531.0,40.1694,40.2191,40.1595,40.1893,25531.0
2018-02-16 15:05:00,40.46,40.5,40.44,40.48,30149.0,40.1893,40.229,40.1694,40.2092,30149.0
2018-02-16 15:10:00,40.48,40.5,40.46,40.5,36644.0,40.2092,40.229,40.1893,40.229,36644.0
2018-02-16 15:15:00,40.5,40.56,40.49,40.49,35223.0,40.229,40.2886,40.2191,40.2191,35223.0
2018-02-16 15:20:00,40.49,40.53,40.47,40.48,24045.0,40.2191,40.2588,40.1992,40.2092,24045.0
2018-02-16 15:25:00,40.48,40.54,40.47,40.49,24383.0,40.2092,40.2688,40.1992,40.2191,24383.0
2018-02-16 15:30:00,40.48,40.5,40.42,40.43,40632.0,40.2092,40.229,40.1496,40.1595,40632.0
2018-02-16 15:35:00,40.42,40.47,40.38,40.47,75654.0,40.1496,40.1992,40.1098,40.1992,75654.0
2018-02-16 15:40:00,40.47,40.47,40.41,40.41,68152.0,40.1992,40.1992,40.1396,40.1396,68152.0
2018-02-16 15:45:00,40.42,40.56,40.42,40.54,92574.0,40.1496,40.2886,40.1496,40.2688,92574.0
2018-02-16 15:50:00,40.54,40.55,40.46,40.51,119955.0,40.2688,40.2787,40.1893,40.239,119955.0
2018-02-16 15:55:00,40.5,40.53,40.41,40.42,234849.0,40.229,40.2588,40.1396,40.1496,234849.0
2018-02-20 09:30:00,40.3,40.38,40.11,40.25,81165.0,40.0304,40.1098,39.8417,39.9807,81165.0
2018-02-20 09:35:00,40.26,40.41,40.15,40.33,52797.0,39.9907,40.1396,39.8814,40.0602,52797.0
2018-02-20 09:40:00,40.3,40.5,40.29,40.41,50447.0,40.0304,40.229,40.0205,40.1396,50447.0
2018-02-20 09:45:00,40.38,40.51,40.31,40.46,19695.0,40.1098,40.239,40.0403,40.1893,19695.0
2018-02-20 09:50:00,40.47,40.5,40.35,40.35,117110.0,40.1992,40.229,40.08,40.08,117110.0
2018-02-20 09:55:00,40.35,40.37,40.2,40.26,19131.0,40.08,40.0999,39.9311,39.9907,19131.0
2018-02-20 10:00:00,40.27,40.31,40.18,40.26,27975.0,40.0006,40.0403,39.9112,39.9907,27975.0
2018-02-20 10:05:00,40.25,40.28,40.07,40.11,38801.0,39.9807,40.0105,39.8019,39.8417,38801.0
2018-02-20 10:10:00,40.1,40.18,40.08,40.15,32142.0,39.8317,39.9112,39.8119,39.8814,32142.0
2018-02-20 10:15:00,40.14,40.15,40.07,40.12,20651.0,39.8715,39.8814,39.8019,39.8516,20651.0
2018-02-20 10:20:00,40.13,40.17,40.02,40.02,18157.0,39.8615,39.9013,39.7523,39.7523,18157.0
2018-02-20 10:25:00,40.01,40.02,39.92,40.0,28632.0,39.7423,39.7523,39.6529,39.7324,28632.0
2018-02-20 10:30:00,39.99,40.01,39.91,39.94,26977.0,39.7225,39.7423,39.643,39.6728,26977.0
2018-02-20 10:35:00,39.94,40.02,39.93,39.99,54629.0,39.6728,39.7523,39.6629,39.7225,54629.0
2018-02-20 10:40:00,39.99,40.02,39.88,39.88,50134.0,39.7225,39.7523,39.6132,39.6132,50134.0
2018-02-20 10:45:00,39.88,39.9,39.82,39.88,23479.0,39.6132,39.6331,39.5536,39.6132,23479.0
2018-02-20 10:50:00,39.88,39.96,39.83,39.92,47741.0,39.6132,39.6927,39.5635,39.6529,47741.0
2018-02-20 10:55:00,39.91,39.96,39.88,39.88,26709.0,39.643,39.6927,39.6132,39.6132,26709.0
2018-02-20 11:00:00,39.87,39.88,39.83,39.88,26378.0,39.6033,39.6132,39.5635,39.6132,26378.0
2018-02-20 11:05:00,39.87,39.89,39.81,39.87,24734.0,39.6033,39.6231,39.5437,39.6033,24734.0
2018-02-20 11:10:00,39.86,39.9,39.84,39.89,31629.0,39.5933,39.6331,39.5735,39.6231,31629.0
2018-02-20 11:15:00,39.89,39.9,39.84,39.89,20938.0,39.6231,39.6331,39.5735,39.6231,20938.0
2018-02-20 11:20:00,39.9,39.94,39.85,39.92,36728.0,39.6331,39.6728,39.5834,39.6529,36728.0
2018-02-20 11:25:00,39.93,40.01,39.89,40.01,20373.0,39.6629,39.7423,39.6231,39.7423,20373.0
2018-02-20 11:30:00,40.01,40.04,39.93,39.93,19512.0,39.7423,39.7721,39.6629,39.6629,19512.0
2018-02-20 11:35:00,39.93,39.96,39.88,39.89,20485.0,39.6629,39.6927,39.6132,39.6231,20485.0
2018-02-20 11:40:00,39.89,39.9,39.79,39.8,129213.0,39.6231,39.6331,39.5238,39.5337,129213.0
2018-02-20 11:45:00,39.8,39.88,39.79,39.86,30452.0,39.5337,39.6132,39.5238,39.5933,30452.0
2018-02-20 11:50:00,39.85,39.86,39.77,39.78,16950.0,39.5834,39.5933,39.5039,39.5139,16950.0
2018-02-20 11:55:00,39.77,39.81,39.74,39.79,17071.0,39.5039,39.5437,39.4741,39.5238,17071.0
2018-02-20 12:00:00,39.79,39.82,39.78,39.8,56302.0,39.5238,39.5536,39.5139,39.5337,56302.0
2018-02-20 12:05:00,39.8,39.87,39.76,39.87,20426.0,39.5337,39.6033,39.494,39.6033,20426.0
2018-02-20 12:10:00,39.88,39.93,39.85,39.91,36849.0,39.6132,39.6629,39.5834,39.643,36849.0
2018-02-20 12:15:00,39.9,39.9,39.86,39.88,10930.0,39.6331,39.6331,39.5933,39.6132,10930.0
2018-02-20 12:20:00,39.86,39.9,39.85,39.88,10794.0,39.5933,39.6331,39.5834,39.6132,10794.0
2018-02-20 12:25:00,39.88,39.89,39.84,39.88,9322.0,39.6132,39.6231,39.5735,39.6132,9322.0
2018-02-20 12:30:00,39.88,39.9,39.85,39.87,9651.0,39.6132,39.6331,39.5834,39.6033,9651.0
2018-02-20 12:35:00,39.86,39.91,39.83,39.86,13098.0,39.5933,39.643,39.5635,39.5933,13098.0
2018-02-20 12:40:00,39.86,39.9,39.85,39.88,9777.0,39.5933,39.6331,39.5834,39.6132,9777.0
2018-02-20 12:45:00,39.89,39.91,39.89,39.9,7259.0,39.6231,39.643,39.6231,39.6331,7259.0
2018-02-20 12:50:00,39.9,39.91,39.87,39.9,144383.0,39.6331,39.643,39.6033,39.6331,144383.0
2018-02-20 12:55:00,39.89,39.91,39.88,39.9,11769.0,39.6231,39.643,39.6132,39.6331,11769.0
2018-02-20 13:00:00,39.9,39.9,39.86,39.87,13945.0,39.6331,39.6331,39.5933,39.6033,13945.0
2018-02-20 13:05:00,39.87,39.87,39.83,39.85,19177.0,39.6033,39.6033,39.5635,39.5834,19177.0
2018-02-20 13:10:00,39.84,39.89,39.84,39.89,22228.0,39.5735,39.6231,39.5735,39.6231,22228.0
2018-02-20 13:15:00,39.89,39.91,39.87,39.89,8471.0,39.6231,39.643,39.6033,39.6231,8471.0
2018-02-20 13:20:00,39.89,39.89,39.87,39.89,10373.0,39.6231,39.6231,39.6033,39.6231,10373.0
2018-02-20 13:25:00,39.89,39.89,39.86,39.88,15770.0,39.6231,39.6231,39.5933,39.6132,15770.0
2018-02-20 13:30:00,39.88,39.94,39.88,39.94,13249.0,39.6132,39.6728,39.6132,39.6728,13249.0
2018-02-20 13:35:00,39.95,39.95,39.92,39.93,13691.0,39.6827,39.6827,39.6529,39.6629,13691.0
2018-02-20 13:40:00,39.93,39.94,39.85,39.86,16985.0,39.6629,39.6728,39.5834,39.5933,16985.0
2018-02-20 13:45:00,39.86,39.9,39.85,39.9,17220.0,39.5933,39.6331,39.5834,39.6331,17220.0
2018-02-20 13:50:00,39.9,39.9,39.86,39.88,12816.0,39.6331,39.6331,39.5933,39.6132,12816.0
2018-02-20 13:55:00,39.88,39.88,39.83,39.84,16581.0,39.6132,39.6132,39.5635,39.5735,16581.0
2018-02-20 14:00:00,39.84,39.85,39.83,39.85,21564.0,39.5735,39.5834,39.5635,39.5834,21564.0
2018-02-20 14:05:00,39.85,39.85,39.79,39.83,51363.0,39.5834,39.5834,39.5238,39.5635,51363.0
2018-02-20 14:10:00,39.84,39.88,39.82,39.88,22794.0,39.5735,39.6132,39.5536,39.6132,22794.0
2018-02-20 14:15:00,39.87,39.88,39.85,39.86,15226.0,39.6033,39.6132,39.5834,39.5933,15226.0
2018-02-20 14:20:00,39.86,39.88,39.84,39.88,12064.0,39.5933,39.6132,39.5735,39.6132,12064.0
2018-02-20 14:25:00,39.88,39.91,39.87,39.89,14622.0,39.6132,39.643,39.6033,39.6231,14622.0
2018-02-20 14:30:00,39.88,39.94,39.88,39.92,35065.0,39.6132,39.6728,39.6132,39.6529,35065.0
2018-02-20 14:35:00,39.92,39.94,39.89,39.91,34168.0,39.6529,39.6728,39.6231,39.643,34168.0
2018-02-20 14:40:00,39.91,39.94,39.9,39.91,26449.0,39.643,39.6728,39.6331,39.643,26449.0
2018-02-20 14:45:00,39.91,39.92,39.9,39.9,9671.0,39.643,39.6529,39.6331,39.6331,9671.0
2018-02-20 14:50:00,39.9,39.92,39.85,39.85,23805.0,39.6331,39.6529,39.5834,39.5834,23805.0
2018-02-20 14:55:00,39.86,39.9,39.86,39.89,34730.0,39.5933,39.6331,39.5933,39.6231,34730.0
2018-02-20 15:00:00,39.89,39.9,39.87,39.89,17545.0,39.6231,39.6331,39.6033,39.6231,17545.0
2018-02-20 15:05:00,39.9,39.91,39.83,39.86,20284.0,39.6331,39.643,39.5635,39.5933,20284.0
2018-02-20 15:10:00,39.85,39.87,39.83,39.84,30020.0,39.5834,39.6033,39.5635,39.5735,30020.0
2018-02-20 15:15:00,39.84,39.87,39.84,39.84,18647.0,39.5735,39.6033,39.5735,39.5735,18647.0
2018-02-20 15:20:00,39.84,39.85,39.8,39.84,35571.0,39.5735,39.5834,39.5337,39.5735,35571.0
2018-02-20 15:25:00,39.84,39.86,39.8,39.86,30691.0,39.5735,39.5933,39.5337,39.5933,30691.0
2018-02-20 15:30:00,39.85,39.87,39.84,39.85,31603.0,39.5834,39.6033,39.5735,39.5834,31603.0
2018-02-20 15:35:00,39.85,39.91,39.84,39.86,47328.0,39.5834,39.643,39.5735,39.5933,47328.0
2018-02-20 15:40:00,39.86,39.87,39.8,39.82,53066.0,39.5933,39.6033,39.5337,39.5536,53066.0
2018-02-20 15:45:00,39.83,39.98,39.82,39.97,86309.0,39.5635,39.7125,39.5536,39.7026,86309.0
2018-02-20 15:50:00,39.97,40.03,39.96,40.03,94378.0,39.7026,39.7622,39.6927,39.7622,94378.0
2018-02-20 15:55:00,40.03,40.07,40.0,40.01,443398.0,39.7622,39.8019,39.7324,39.7423,443398.0
2018-02-21 09:30:00,39.98,40.15,39.87,39.95,66606.0,39.7125,39.8814,39.6033,39.6827,66606.0
2018-02-21 09:35:00,39.96,40.17,39.94,40.15,33392.0,39.6927,39.9013,39.6728,39.8814,33392.0
2018-02-21 09:40:00,40.16,40.23,40.05,40.18,32745.0,39.8913,39.9609,39.7821,39.9112,32745.0
2018-02-21 09:45:00,40.19,40.25,40.13,40.18,217620.0,39.9211,39.9807,39.8615,39.9112,217620.0
2018-02-21 09:50:00,40.15,40.27,40.15,40.25,56943.0,39.8814,40.0006,39.8814,39.9807,56943.0
2018-02-21 09:55:00,40.25,40.35,40.22,40.34,23981.0,39.9807,40.08,39.9509,40.0701,23981.0
2018-02-21 10:00:00,40.34,40.36,40.26,40.3,35437.0,40.0701,40.09,39.9907,40.0304,35437.0
2018-02-21 10:05:00,40.3,40.31,40.22,40.25,29337.0,40.0304,40.0403,39.9509,39.9807,29337.0
2018-02-21 10:10:00,40.24,40.28,40.21,40.28,22417.0,39.9708,40.0105,39.941,40.0105,22417.0
2018-02-21 10:15:00,40.29,40.31,40.28,40.29,39425.0,40.0205,40.0403,40.0105,40.0205,39425.0
2018-02-21 10:20:00,40.31,40.33,40.23,40.28,55119.0,40.0403,40.0602,39.9609,40.0105,55119.0
2018-02-21 10:25:00,40.27,40.28,40.19,40.2,22767.0,40.0006,40.0105,39.9211,39.9311,22767.0
2018-02-21 10:30:00,40.18,40.26,40.13,40.19,67400.0,39.9112,39.9907,39.8615,39.9211,67400.0
2018-02-21 10:35:00,40.18,40.23,40.15,40.23,26576.0,39.9112,39.9609,39.8814,39.9609,26576.0
2018-02-21 10:40:00,40.22,40.27,40.17,40.27,24605.0,39.9509,40.0006,39.9013,40.0006,24605.0
2018-02-21 10:45:00,40.28,40.29,40.2,40.21,19619.0,40.0105,40.0205,39.9311,39.941,19619.0
2018-02-21 10:50:00,40.22,40.23,40.16,40.22,532998.0,39.9509,39.9609,39.8913,39.9509,532998.0
2018-02-21 10:55:00,40.22,40.27,40.17,40.27,140912.0,39.9509,40.0006,39.9013,40.0006,140912.0
2018-02-21 11:00:00,40.27,40.41,40.26,40.41,48971.0,40.0006,40.1396,39.9907,40.1396,48971.0
2018-02-21 11:05:00,40.4,40.55,40.4,40.5,46112.0,40.1297,40.2787,40.1297,40.229,46112.0
2018-02-21 11:10:00,40.51,40.52,40.47,40.52,44812.0,40.239,40.2489,40.1992,40.2489,44812.0
2018-02-21 11:15:00,40.52,40.63,40.51,40.57,51332.0,40.2489,40.3582,40.239,40.2986,51332.0
2018-02-21 11:20:00,40.57,40.6,40.52,40.56,43514.0,40.2986,40.3284,40.2489,40.2886,43514.0
2018-02-21 11:25:00,40.54,40.55,40.42,40.44,125281.0,40.2688,40.2787,40.1496,40.1694,125281.0
2018-02-21 11:30:00,40.45,40.46,40.39,40.45,13724.0,40.1794,40.1893,40.1198,40.1794,13724.0
2018-02-21 11:35:00,40.45,40.55,40.45,40.52,52842.0,40.1794,40.2787,40.1794,40.2489,52842.0
2018-02-21 11:40:00,40.52,40.53,40.39,40.4,29206.0,40.2489,40.2588,40.1198,40.1297,29206.0
2018-02-21 11:45:00,40.39,40.41,40.34,40.35,25928.0,40.1198,40.1396,40.0701,40.08,25928.0
2018-02-21 11:50:00,40.34,40.47,40.33,40.47,17058.0,40.0701,40.1992,40.0602,40.1992,17058.0
2018-02-21 11:55:00,40.47,40.53,40.42,40.48,55761.0,40.1992,40.2588,40.1496,40.2092,55761.0
2018-02-21 12:00:00,40.48,40.51,40.44,40.45,34762.0,40.2092,40.239,40.1694,40.1794,34762.0
2018-02-21 12:05:00,40.45,40.51,40.35,40.38,41724.0,40.1794,40.239,40.08,40.1098,41724.0
2018-02-21 12:10:00,40.39,40.44,40.37,40.38,124046.0,40.1198,40.1694,40.0999,40.1098,124046.0
2018-02-21 12:15:00,40.38,40.42,40.37,40.41,27381.0,40.1098,40.1496,40.0999,40.1396,27381.0
2018-02-21 12:20:00,40.41,40.42,40.36,40.38,23425.0,40.1396,40.1496,40.09,40.1098,23425.0
2018-02-21 12:25:00,40.38,40.42,40.36,40.4,19878.0,40.1098,40.1496,40.09,40.1297,19878.0
2018-02-21 12:30:00,40.4,40.43,40.38,40.41,15065.0,40.1297,40.1595,40.1098,40.1396,15065.0
2018-02-21 12:35:00,40.4,40.44,40.4,40.42,13421.0,40.1297,40.1694,40.1297,40.1496,13421.0
2018-02-21 12:40:00,40.42,40.45,40.41,40.42,10972.0,40.1496,40.1794,40.1396,40.1496,10972.0
2018-02-21 12:45:00,40.43,40.49,40.43,40.47,13713.0,40.1595,40.2191,40.1595,40.1992,13713.0
2018-02-21 12:50:00,40.48,40.49,40.43,40.45,122878.0,40.2092,40.2191,40.1595,40.1794,122878.0
2018-02-21 12:55:00,40.45,40.47,40.43,40.44,8555.0,40.1794,40.1992,40.1595,40.1694,8555.0
2018-02-21 13:00:00,40.44,40.45,40.4,40.4,9985.0,40.1694,40.1794,40.1297,40.1297,9985.0
2018-02-21 13:05:00,40.41,40.5,40.41,40.42,141359.0,40.1396,40.229,40.1396,40.1496,141359.0
2018-02-21 13:10:00,40.42,40.42,40.35,40.35,65815.0,40.1496,40.1496,40.08,40.08,65815.0
2018-02-21 13:15:00,40.35,40.35,40.3,40.32,52353.0,40.08,40.08,40.0304,40.0503,52353.0
2018-02-21 13:20:00,40.31,40.31,40.23,40.23,15819.0,40.0403,40.0403,39.9609,39.9609,15819.0
2018-02-21 13:25:00,40.24,40.25,40.21,40.24,16511.0,39.9708,39.9807,39.941,39.9708,16511.0
2018-02-21 13:30:00,40.23,40.3,40.23,40.24,24557.0,39.9609,40.0304,39.9609,39.9708,24557.0
2018-02-21 13:35:00,40.25,40.29,40.23,40.25,17923.0,39.9807,40.0205,39.9609,39.9807,17923.0
2018-02-21 13:40:00,40.26,40.3,40.24,40.25,130340.0,39.9907,40.0304,39.9708,39.9807,130340.0
2018-02-21 13:45:00,40.25,40.32,40.25,40.32,10552.0,39.9807,40.0503,39.9807,40.0503,10552.0
2018-02-21 13:50:00,40.32,40.36,40.3,40.35,21696.0,40.0503,40.09,40.0304,40.08,21696.0
2018-02-21 13:55:00,40.35,40.36,40.25,40.27,84914.0,40.08,40.09,39.9807,40.0006,84914.0
2018-02-21 14:00:00,40.27,40.43,40.26,40.39,28461.0,40.0006,40.1595,39.9907,40.1198,28461.0
2018-02-21 14:05:00,40.4,40.49,40.38,40.43,56837.0,40.1297,40.2191,40.1098,40.1595,56837.0
2018-02-21 14:10:00,40.43,40.47,40.39,40.39,16782.0,40.1595,40.1992,40.1198,40.1198,16782.0
2018-02-21 14:15:00,40.39,40.47,40.38,40.42,33830.0,40.1198,40.1992,40.1098,40.1496,33830.0
2018-02-21 14:20:00,40.42,40.45,40.39,40.43,22596.0,40.1496,40.1794,40.1198,40.1595,22596.0
2018-02-21 14:25:00,40.43,40.45,40.34,40.35,45205.0,40.1595,40.1794,40.0701,40.08,45205.0
2018-02-21 14:30:00,40.36,40.39,40.3,40.32,24109.0,40.09,40.1198,40.0304,40.0503,24109.0
2018-02-21 14:35:00,40.32,40.34,40.29,40.3,24508.0,40.0503,40.0701,40.0205,40.0304,24508.0
2018-02-21 14:40:00,40.3,40.33,40.25,40.25,18523.0,40.0304,40.0602,39.9807,39.9807,18523.0
2018-02-21 14:45:00,40.26,40.29,40.22,40.24,141661.0,39.9907,40.0205,39.9509,39.9708,141661.0
2018-02-21 14:50:00,40.24,40.28,40.23,40.27,62047.0,39.9708,40.0105,39.9609,40.0006,62047.0
2018-02-21 14:55:00,40.26,40.32,40.26,40.29,24272.0,39.9907,40.0503,39.9907,40.0205,24272.0
2018-02-21 15:00:00,40.28,40.28,40.1,40.1,42075.0,40.0105,40.0105,39.8317,39.8317,42075.0
2018-02-21 15:05:00,40.1,40.12,40.03,40.09,75531.0,39.8317,39.8516,39.7622,39.8218,75531.0
2018-02-21 15:10:00,40.09,40.13,40.0,40.1,62697.0,39.8218,39.8615,39.7324,39.8317,62697.0
2018-02-21 15:15:00,40.1,40.18,40.08,40.15,52476.0,39.8317,39.9112,39.8119,39.8814,52476.0
2018-02-21 15:20:00,40.15,40.17,40.05,40.11,44886.0,39.8814,39.9013,39.7821,39.8417,44886.0
2018-02-21 15:25:00,40.1,40.22,40.07,40.16,56507.0,39.8317,39.9509,39.8019,39.8913,56507.0
2018-02-21 15:30:00,40.15,40.26,40.13,40.14,65620.0,39.8814,39.9907,39.8615,39.8715,65620.0
2018-02-21 15:35:00,40.14,40.18,40.06,40.08,156251.0,39.8715,39.9112,39.792,39.8119,156251.0
2018-02-21 15:40:00,40.09,40.12,39.93,39.97,193772.0,39.8218,39.8516,39.6629,39.7026,193772.0
2018-02-21 15:45:00,39.96,40.09,39.92,39.96,107472.0,39.6927,39.8218,39.6529,39.6927,107472.0
2018-02-21 15:50:00,39.96,39.96,39.79,39.89,146694.0,39.6927,39.6927,39.5238,39.6231,146694.0
2018-02-21 15:55:00,39.88,39.91,39.77,39.78,406071.0,39.6132,39.643,39.5039,39.5139,406071.0
2018-02-22 09:30:00,39.93,40.02,39.79,39.85,76419.0,39.6629,39.7523,39.5238,39.5834,76419.0
2018-02-22 09:35:00,39.85,39.99,39.85,39.98,44625.0,39.5834,39.7225,39.5834,39.7125,44625.0
2018-02-22 09:40:00,39.99,40.05,39.96,39.98,22792.0,39.7225,39.7821,39.6927,39.7125,22792.0
2018-02-22 09:45:00,39.98,40.05,39.95,40.04,173278.0,39.7125,39.7821,39.6827,39.7721,173278.0
2018-02-22 09:50:00,40.03,40.07,39.97,40.03,29270.0,39.7622,39.8019,39.7026,39.7622,29270.0
2018-02-22 09:55:00,40.04,40.19,40.01,40.16,34892.0,39.7721,39.9211,39.7423,39.8913,34892.0
2018-02-22 10:00:00,40.2,40.2,40.12,40.17,28822.0,39.9311,39.9311,39.8516,39.9013,28822.0
2018-02-22 10:05:00,40.17,40.33,40.17,40.3,32440.0,39.9013,40.0602,39.9013,40.0304,32440.0
2018-02-22 10:10:00,40.28,40.29,40.1,40.12,40874.0,40.0105,40.0205,39.8317,39.8516,40874.0
2018-02-22 10:15:00,40.13,40.18,40.09,40.12,27550.0,39.8615,39.9112,39.8218,39.8516,27550.0
2018-02-22 10:20:00,40.12,40.16,40.09,40.13,38419.0,39.8516,39.8913,39.8218,39.8615,38419.0
2018-02-22 10:25:00,40.13,40.23,40.11,40.19,82617.0,39.8615,39.9609,39.8417,39.9211,82617.0
2018-02-22 10:30:00,40.2,40.29,40.17,40.23,48760.0,39.9311,40.0205,39.9013,39.9609,48760.0
2018-02-22 10:35:00,40.22,40.25,40.18,40.23,18091.0,39.9509,39.9807,39.9112,39.9609,18091.0
2018-02-22 10:40:00,40.23,40.23,40.17,40.2,37680.0,39.9609,39.9609,39.9013,39.9311,37680.0
2018-02-22 10:45:00,40.2,40.35,40.2,40.29,65022.0,39.9311,40.08,39.9311,40.0205,65022.0
2018-02-22 10:50:00,40.29,40.29,40.24,40.26,19330.0,40.0205,40.0205,39.9708,39.9907,19330.0
2018-02-22 10:55:00,40.26,40.27,40.09,40.12,28472.0,39.9907,40.0006,39.8218,39.8516,28472.0
2018-02-22 11:00:00,40.12,40.12,40.04,40.08,72370.0,39.8516,39.8516,39.7721,39.8119,72370.0
2018-02-22 11:05:00,40.08,40.17,40.01,40.15,85560.0,39.8119,39.9013,39.7423,39.8814,85560.0
2018-02-22 11:10:00,40.14,40.22,40.11,40.21,48303.0,39.8715,39.9509,39.8417,39.941,48303.0
2018-02-22 11:15:00,40.21,40.3,40.2,40.28,55080.0,39.941,40.0304,39.9311,40.0105,55080.0
2018-02-22 11:20:00,40.26,40.29,40.24,40.26,25079.0,39.9907,40.0205,39.9708,39.9907,25079.0
2018-02-22 11:25:00,40.25,40.27,40.2,40.2,16228.0,39.9807,40.0006,39.9311,39.9311,16228.0
2018-02-22 11:30:00,40.19,40.2,40.09,40.1,24441.0,39.9211,39.9311,39.8218,39.8317,24441.0
2018-02-22 11:35:00,40.1,40.15,40.07,40.15,21557.0,39.8317,39.8814,39.8019,39.8814,21557.0
2018-02-22 11:40:00,40.16,40.17,40.07,40.08,18533.0,39.8913,39.9013,39.8019,39.8119,18533.0
2018-02-22 11:45:00,40.09,40.17,40.05,40.15,24061.0,39.8218,39.9013,39.7821,39.8814,24061.0
2018-02-22 11:50:00,40.13,40.17,40.13,40.16,29649.0,39.8615,39.9013,39.8615,39.8913,29649.0
2018-02-22 11:55:00,40.16,40.19,40.15,40.16,20492.0,39.8913,39.9211,39.8814,39.8913,20492.0
2018-02-22 12:00:00,40.17,40.2,40.15,40.16,21278.0,39.9013,39.9311,39.8814,39.8913,21278.0
2018-02-22 12:05:00,40.17,40.17,40.15,40.16,13715.0,39.9013,39.9013,39.8814,39.8913,13715.0
2018-02-22 12:10:00,40.15,40.16,40.15,40.16,28655.0,39.8814,39.8913,39.8814,39.8913,28655.0
2018-02-22 12:15:00,40.15,40.17,40.15,40.15,16081.0,39.8814,39.9013,39.8814,39.8814,16081.0
2018-02-22 12:20:00,40.16,40.16,40.13,40.15,24946.0,39.8913,39.8913,39.8615,39.8814,24946.0
2018-02-22 12:25:00,40.14,40.15,40.13,40.14,11824.0,39.8715,39.8814,39.8615,39.8715,11824.0
2018-02-22 12:30:00,40.14,40.17,40.13,40.15,31076.0,39.8715,39.9013,39.8615,39.8814,31076.0
2018-02-22 12:35:00,40.15,40.18,40.13,40.17,27924.0,39.8814,39.9112,39.8615,39.9013,27924.0
2018-02-22 12:40:00,40.18,40.2,40.17,40.17,18251.0,39.9112,39.9311,39.9013,39.9013,18251.0
2018-02-22 12:45:00,40.15,40.19,40.14,40.15,23284.0,39.8814,39.9211,39.8715,39.8814,23284.0
2018-02-22 12:50:00,40.15,40.19,40.13,40.19,31647.0,39.8814,39.9211,39.8615,39.9211,31647.0
2018-02-22 12:55:00,40.19,40.2,40.15,40.15,20972.0,39.9211,39.9311,39.8814,39.8814,20972.0
2018-02-22 13:00:00,40.16,40.18,40.14,40.15,23261.0,39.8913,39.9112,39.8715,39.8814,23261.0
2018-02-22 13:05:00,40.14,40.2,40.13,40.18,14049.0,39.8715,39.9311,39.8615,39.9112,14049.0
2018-02-22 13:10:00,40.16,40.18,40.14,40.16,19932.0,39.8913,39.9112,39.8715,39.8913,19932.0
2018-02-22 13:15:00,40.15,40.17,40.12,40.13,16749.0,39.8814,39.9013,39.8516,39.8615,16749.0
2018-02-22 13:20:00,40.12,40.15,40.1,40.13,31796.0,39.8516,39.8814,39.8317,39.8615,31796.0
2018-02-22 13:25:00,40.13,40.19,40.12,40.15,21829.0,39.8615,39.9211,39.8516,39.8814,21829.0
2018-02-22 13:30:00,40.16,40.16,40.13,40.13,22266.0,39.8913,39.8913,39.8615,39.8615,22266.0
2018-02-22 13:35:00,40.12,40.18,40.12,40.16,19155.0,39.8516,39.9112,39.8516,39.8913,19155.0
2018-02-22 13:40:00,40.16,40.18,40.12,40.18,27729.0,39.8913,39.9112,39.8516,39.9112,27729.0
2018-02-22 13:45:00,40.18,40.19,40.12,40.14,18300.0,39.9112,39.9211,39.8516,39.8715,18300.0
2018-02-22 13:50:00,40.14,40.2,40.13,40.18,15650.0,39.8715,39.9311,39.8615,39.9112,15650.0
2018-02-22 13:55:00,40.19,40.19,40.14,40.14,18147.0,39.9211,39.9211,39.8715,39.8715,18147.0
2018-02-22 14:00:00,40.14,40.2,40.14,40.19,30309.0,39.8715,39.9311,39.8715,39.9211,30309.0
2018-02-22 14:05:00,40.18,40.21,40.14,40.16,30844.0,39.9112,39.941,39.8715,39.8913,30844.0
2018-02-22 14:10:00,40.15,40.17,40.14,40.16,16535.0,39.8814,39.9013,39.8715,39.8913,16535.0
2018-02-22 14:15:00,40.16,40.17,40.12,40.15,19232.0,39.8913,39.9013,39.8516,39.8814,19232.0
2018-02-22 14:20:00,40.15,40.2,40.13,40.2,20386.0,39.8814,39.9311,39.8615,39.9311,20386.0
2018-02-22 14:25:00,40.19,40.22,40.16,40.22,42632.0,39.9211,39.9509,39.8913,39.9509,42632.0
2018-02-22 14:30:00,40.22,40.22,40.19,40.21,35449.0,39.9509,39.9509,39.9211,39.941,35449.0
2018-02-22 14:35:00,40.21,40.22,40.17,40.2,17218.0,39.941,39.9509,39.9013,39.9311,17218.0
2018-02-22 14:40:00,40.19,40.19,40.14,40.16,35063.0,39.9211,39.9211,39.8715,39.8913,35063.0
2018-02-22 14:45:00,40.16,40.17,40.15,40.15,29979.0,39.8913,39.9013,39.8814,39.8814,29979.0
2018-02-22 14:50:00,40.16,40.17,40.13,40.15,50891.0,39.8913,39.9013,39.8615,39.8814,50891.0
2018-02-22 14:55:00,40.15,40.16,40.01,40.02,38778.0,39.8814,39.8913,39.7423,39.7523,38778.0
2018-02-22 15:00:00,40.01,40.06,39.99,40.02,28213.0,39.7423,39.792,39.7225,39.7523,28213.0
2018-02-22 15:05:00,40.02,40.05,39.98,39.98,36926.0,39.7523,39.7821,39.7125,39.7125,36926.0
2018-02-22 15:10:00,39.98,40.02,39.96,40.02,34486.0,39.7125,39.7523,39.6927,39.7523,34486.0
2018-02-22 15:15:00,40.02,40.02,39.95,40.0,32153.0,39.7523,39.7523,39.6827,39.7324,32153.0
2018-02-22 15:20:00,40.0,40.04,39.99,40.02,38831.0,39.7324,39.7721,39.7225,39.7523,38831.0
2018-02-22 15:25:00,40.02,40.08,40.0,40.04,40188.0,39.7523,39.8119,39.7324,39.7721,40188.0
2018-02-22 15:30:00,40.05,40.08,40.01,40.05,227696.0,39.7821,39.8119,39.7423,39.7821,227696.0
2018-02-22 15:35:00,40.05,40.05,39.99,40.03,53649.0,39.7821,39.7821,39.7225,39.7622,53649.0
2018-02-22 15:40:00,40.02,40.09,40.0,40.0,60154.0,39.7523,39.8218,39.7324,39.7324,60154.0
2018-02-22 15:45:00,39.99,40.02,39.95,40.0,373780.0,39.7225,39.7523,39.6827,39.7324,373780.0
2018-02-22 15:50:00,40.0,40.14,40.0,40.07,142799.0,39.7324,39.8715,39.7324,39.8019,142799.0
2018-02-22 15:55:00,40.08,40.12,40.02,40.09,251621.0,39.8119,39.8516,39.7523,39.8218,251621.0
2018-02-23 09:30:00,40.25,40.68,40.24,40.44,60473.0,39.9807,40.4078,39.9708,40.1694,60473.0
2018-02-23 09:35:00,40.47,40.65,40.47,40.54,17100.0,40.1992,40.378,40.1992,40.2688,17100.0
2018-02-23 09:40:00,40.51,40.63,40.51,40.55,16367.0,40.239,40.3582,40.239,40.2787,16367.0
2018-02-23 09:45:00,40.52,40.6,40.48,40.5,104239.0,40.2489,40.3284,40.2092,40.229,104239.0
2018-02-23 09:50:00,40.52,40.68,40.49,40.65,45598.0,40.2489,40.4078,40.2191,40.378,45598.0
2018-02-23 09:55:00,40.65,40.72,40.63,40.71,27422.0,40.378,40.4476,40.3582,40.4376,27422.0
2018-02-23 10:00:00,40.71,40.76,40.66,40.75,21466.0,40.4376,40.4873,40.388,40.4774,21466.0
2018-02-23 10:05:00,40.75,40.83,40.75,40.79,39601.0,40.4774,40.5568,40.4774,40.5171,39601.0
2018-02-23 10:10:00,40.79,40.81,40.76,40.77,20653.0,40.5171,40.537,40.4873,40.4972,20653.0
2018-02-23 10:15:00,40.77,40.81,40.71,40.8,23112.0,40.4972,40.537,40.4376,40.527,23112.0
2018-02-23 10:20:00,40.8,40.82,40.75,40.78,38334.0,40.527,40.5469,40.4774,40.5072,38334.0
2018-02-23 10:25:00,40.78,40.94,40.78,40.87,67466.0,40.5072,40.6661,40.5072,40.5966,67466.0
2018-02-23 10:30:00,40.86,40.97,40.85,40.9,25475.0,40.5866,40.6959,40.5767,40.6264,25475.0
2018-02-23 10:35:00,40.91,40.94,40.89,40.92,28516.0,40.6363,40.6661,40.6164,40.6462,28516.0
2018-02-23 10:40:00,40.93,40.99,40.93,40.99,34391.0,40.6562,40.7158,40.6562,40.7158,34391.0
2018-02-23 10:45:00,40.98,40.99,40.94,40.95,19317.0,40.7058,40.7158,40.6661,40.676,19317.0
2018-02-23 10:50:00,40.95,40.96,40.83,40.9,39381.0,40.676,40.686,40.5568,40.6264,39381.0
2018-02-23 10:55:00,40.9,40.94,40.86,40.89,21420.0,40.6264,40.6661,40.5866,40.6164,21420.0
2018-02-23 11:00:00,40.89,40.94,40.87,40.93,32178.0,40.6164,40.6661,40.5966,40.6562,32178.0
2018-02-23 11:05:00,40.91,40.91,40.8,40.81,19769.0,40.6363,40.6363,40.527,40.537,19769.0
2018-02-23 11:10:00,40.8,40.8,40.65,40.69,40262.0,40.527,40.527,40.378,40.4178,40262.0
2018-02-23 11:15:00,40.69,40.74,40.63,40.7,31181.0,40.4178,40.4674,40.3582,40.4277,31181.0
2018-02-23 11:20:00,40.7,40.76,40.68,40.71,23525.0,40.4277,40.4873,40.4078,40.4376,23525.0
2018-02-23 11:25:00,40.72,40.92,40.72,40.88,57008.0,40.4476,40.6462,40.4476,40.6065,57008.0
2018-02-23 11:30:00,40.88,40.91,40.83,40.85,51505.0,40.6065,40.6363,40.5568,40.5767,51505.0
2018-02-23 11:35:00,40.86,40.99,40.85,40.97,34965.0,40.5866,40.7158,40.5767,40.6959,34965.0
2018-02-23 11:40:00,40.96,40.96,40.91,40.94,23082.0,40.686,40.686,40.6363,40.6661,23082.0
2018-02-23 11:45:00,40.94,40.96,40.92,40.94,15994.0,40.6661,40.686,40.6462,40.6661,15994.0
2018-02-23 11:50:00,40.95,40.97,40.92,40.95,24109.0,40.676,40.6959,40.6462,40.676,24109.0
2018-02-23 11:55:00,40.94,41.1,40.94,41.07,44589.0,40.6661,40.825,40.6661,40.7952,44589.0
2018-02-23 12:00:00,41.06,41.06,40.98,40.98,19715.0,40.7853,40.7853,40.7058,40.7058,19715.0
2018-02-23 12:05:00,40.97,41.02,40.96,40.97,20230.0,40.6959,40.7456,40.686,40.6959,20230.0
2018-02-23 12:10:00,40.97,41.03,40.97,40.98,27948.0,40.6959,40.7555,40.6959,40.7058,27948.0
2018-02-23 12:15:00,40.98,41.0,40.95,40.96,30525.0,40.7058,40.7257,40.676,40.686,30525.0
2018-02-23 12:20:00,40.96,40.96,40.89,40.93,27584.0,40.686,40.686,40.6164,40.6562,27584.0
2018-02-23 12:25:00,40.93,40.93,40.87,40.87,13304.0,40.6562,40.6562,40.5966,40.5966,13304.0
2018-02-23 12:30:00,40.87,40.89,40.84,40.88,16256.0,40.5966,40.6164,40.5668,40.6065,16256.0
2018-02-23 12:35:00,40.88,40.94,40.88,40.94,14130.0,40.6065,40.6661,40.6065,40.6661,14130.0
2018-02-23 12:40:00,40.94,40.94,40.85,40.86,28083.0,40.6661,40.6661,40.5767,40.5866,28083.0
2018-02-23 12:45:00,40.85,40.88,40.85,40.87,9373.0,40.5767,40.6065,40.5767,40.5966,9373.0
2018-02-23 12:50:00,40.86,40.95,40.86,40.95,22570.0,40.5866,40.676,40.5866,40.676,22570.0
2018-02-23 12:55:00,40.95,40.95,40.9,40.93,18333.0,40.676,40.676,40.6264,40.6562,18333.0
2018-02-23 13:00:00,40.93,40.94,40.91,40.93,21195.0,40.6562,40.6661,40.6363,40.6562,21195.0
2018-02-23 13:05:00,40.93,40.98,40.93,40.97,28941.0,40.6562,40.7058,40.6562,40.6959,28941.0
2018-02-23 13:10:00,40.98,41.01,40.96,41.0,13141.0,40.7058,40.7356,40.686,40.7257,13141.0
2018-02-23 13:15:00,41.0,41.06,40.99,41.04,26740.0,40.7257,40.7853,40.7158,40.7654,26740.0
2018-02-23 13:20:00,41.05,41.05,41.02,41.02,8434.0,40.7754,40.7754,40.7456,40.7456,8434.0
2018-02-23 13:25:00,41.02,41.04,41.0,41.02,19938.0,40.7456,40.7654,40.7257,40.7456,19938.0
2018-02-23 13:30:00,41.02,41.03,40.99,41.0,16328.0,40.7456,40.7555,40.7158,40.7257,16328.0
2018-02-23 13:35:00,41.01,41.04,41.0,41.02,17460.0,40.7356,40.7654,40.7257,40.7456,17460.0
2018-02-23 13:40:00,41.02,41.02,40.99,41.02,33472.0,40.7456,40.7456,40.7158,40.7456,33472.0
2018-02-23 13:45:00,41.01,41.03,41.0,41.01,14867.0,40.7356,40.7555,40.7257,40.7356,14867.0
2018-02-23 13:50:00,41.02,41.03,40.99,40.99,27522.0,40.7456,40.7555,40.7158,40.7158,27522.0
2018-02-23 13:55:00,40.99,41.0,40.96,40.97,20525.0,40.7158,40.7257,40.686,40.6959,20525.0
2018-02-23 14:00:00,40.97,41.01,40.95,41.0,29682.0,40.6959,40.7356,40.676,40.7257,29682.0
2018-02-23 14:05:00,41.0,41.01,40.94,40.96,46750.0,40.7257,40.7356,40.6661,40.686,46750.0
2018-02-23 14:10:00,40.96,41.0,40.96,40.99,20318.0,40.686,40.7257,40.686,40.7158,20318.0
2018-02-23 14:15:00,40.99,41.03,40.98,41.01,23562.0,40.7158,40.7555,40.7058,40.7356,23562.0
2018-02-23 14:20:00,41.01,41.03,40.99,41.02,28265.0,40.7356,40.7555,40.7158,40.7456,28265.0
2018-02-23 14:25:00,41.03,41.03,41.0,41.01,12605.0,40.7555,40.7555,40.7257,40.7356,12605.0
2018-02-23 14:30:00,41.0,41.02,40.99,41.02,205499.0,40.7257,40.7456,40.7158,40.7456,205499.0
2018-02-23 14:35:00,41.02,41.05,40.94,40.96,34023.0,40.7456,40.7754,40.6661,40.686,34023.0
2018-02-23 14:40:00,40.96,41.01,40.95,41.0,34493.0,40.686,40.7356,40.676,40.7257,34493.0
2018-02-23 14:45:00,41.01,41.02,40.98,41.01,20339.0,40.7356,40.7456,40.7058,40.7356,20339.0
2018-02-23 14:50:00,41.01,41.04,41.0,41.01,35232.0,40.7356,40.7654,40.7257,40.7356,35232.0
2018-02-23 14:55:00,41.02,41.04,41.01,41.03,22991.0,40.7456,40.7654,40.7356,40.7555,22991.0
2018-02-23 15:00:00,41.03,41.06,41.0,41.01,28113.0,40.7555,40.7853,40.7257,40.7356,28113.0
2018-02-23 15:05:00,41.01,41.06,41.01,41.05,34808.0,40.7356,40.7853,40.7356,40.7754,34808.0
2018-02-23 15:10:00,41.05,41.05,41.0,41.0,24162.0,40.7754,40.7754,40.7257,40.7257,24162.0
2018-02-23 15:15:00,41.0,41.03,41.0,41.02,17158.0,40.7257,40.7555,40.7257,40.7456,17158.0
2018-02-23 15:20:00,41.02,41.07,41.01,41.01,35481.0,40.7456,40.7952,40.7356,40.7356,35481.0
2018-02-23 15:25:00,41.01,41.05,41.0,41.03,26153.0,40.7356,40.7754,40.7257,40.7555,26153.0
2018-02-23 15:30:00,41.04,41.05,41.01,41.01,24005.0,40.7654,40.7754,40.7356,40.7356,24005.0
2018-02-23 15:35:00,41.01,41.05,41.0,41.03,36016.0,40.7356,40.7754,40.7257,40.7555,36016.0
2018-02-23 15:40:00,41.03,41.13,41.03,41.13,80409.0,40.7555,40.8548,40.7555,40.8548,80409.0
2018-02-23 15:45:00,41.13,41.14,41.08,41.13,93105.0,40.8548,40.8648,40.8052,40.8548,93105.0
2018-02-23 15:50:00,41.13,41.17,41.12,41.16,124165.0,40.8548,40.8946,40.8449,40.8846,124165.0
2018-02-23 15:55:00,41.16,41.19,41.13,41.14,175464.0,40.8846,40.9144,40.8548,40.8648,175464.0
2018-02-26 09:30:00,41.19,41.35,41.18,41.3,159606.0,40.9144,41.0734,40.9045,41.0237,159606.0
2018-02-26 09:35:00,41.3,41.4,41.24,41.3,52561.0,41.0237,41.123,40.9641,41.0237,52561.0
2018-02-26 09:40:00,41.29,41.32,41.24,41.25,99701.0,41.0138,41.0436,40.9641,40.974,99701.0
2018-02-26 09:45:00,41.25,41.28,41.2,41.21,69400.0,40.974,41.0038,40.9244,40.9343,69400.0
2018-02-26 09:50:00,41.21,41.34,41.2,41.29,73729.0,40.9343,41.0634,40.9244,41.0138,73729.0
2018-02-26 09:55:00,41.29,41.35,41.24,41.29,83120.0,41.0138,41.0734,40.9641,41.0138,83120.0
2018-02-26 10:00:00,41.29,41.71,41.26,41.57,321497.0,41.0138,41.431,40.984,41.2919,321497.0
2018-02-26 10:05:00,41.56,41.78,41.41,41.48,380595.0,41.282,41.5005,41.133,41.2025,380595.0
2018-02-26 10:10:00,41.49,41.74,41.47,41.64,269081.0,41.2124,41.4607,41.1926,41.3614,269081.0
2018-02-26 10:15:00,41.63,41.66,41.32,41.46,92676.0,41.3515,41.3813,41.0436,41.1826,92676.0
2018-02-26 10:20:00,41.46,41.62,41.44,41.62,46207.0,41.1826,41.3416,41.1628,41.3416,46207.0
2018-02-26 10:25:00,41.62,41.7,41.41,41.47,104953.0,41.3416,41.421,41.133,41.1926,104953.0
2018-02-26 10:30:00,41.47,41.49,41.38,41.42,85518.0,41.1926,41.2124,41.1032,41.1429,85518.0
2018-02-26 10:35:00,41.41,41.52,41.34,41.46,40575.0,41.133,41.2422,41.0634,41.1826,40575.0
2018-02-26 10:40:00,41.46,41.59,41.43,41.58,36459.0,41.1826,41.3118,41.1528,41.3018,36459.0
2018-02-26 10:45:00,41.59,41.61,41.49,41.5,140097.0,41.3118,41.3316,41.2124,41.2224,140097.0
2018-02-26 10:50:00,41.49,41.54,41.48,41.52,53699.0,41.2124,41.2621,41.2025,41.2422,53699.0
2018-02-26 10:55:00,41.52,41.62,41.5,41.61,42145.0,41.2422,41.3416,41.2224,41.3316,42145.0
2018-02-26 11:00:00,41.62,41.62,41.57,41.57,69626.0,41.3416,41.3416,41.2919,41.2919,69626.0
2018-02-26 11:05:00,41.57,41.61,41.55,41.57,22871.0,41.2919,41.3316,41.272,41.2919,22871.0
2018-02-26 11:10:00,41.56,41.57,41.48,41.52,117617.0,41.282,41.2919,41.2025,41.2422,117617.0
2018-02-26 11:15:00,41.53,41.54,41.48,41.5,31953.0,41.2522,41.2621,41.2025,41.2224,31953.0
2018-02-26 11:20:00,41.5,41.51,41.43,41.5,38248.0,41.2224,41.2323,41.1528,41.2224,38248.0
2018-02-26 11:25:00,41.5,41.53,41.48,41.51,34261.0,41.2224,41.2522,41.2025,41.2323,34261.0
2018-02-26 11:30:00,41.5,41.55,41.49,41.52,43390.0,41.2224,41.272,41.2124,41.2422,43390.0
2018-02-26 11:35:00,41.52,41.58,41.49,41.58,21105.0,41.2422,41.3018,41.2124,41.3018,21105.0
2018-02-26 11:40:00,41.58,41.61,41.57,41.58,21512.0,41.3018,41.3316,41.2919,41.3018,21512.0
2018-02-26 11:45:00,41.58,41.58,41.54,41.56,29423.0,41.3018,41.3018,41.2621,41.282,29423.0
2018-02-26 11:50:00,41.57,41.59,41.53,41.56,33205.0,41.2919,41.3118,41.2522,41.282,33205.0
2018-02-26 11:55:00,41.55,41.63,41.55,41.61,59556.0,41.272,41.3515,41.272,41.3316,59556.0
2018-02-26 12:00:00,41.6,41.63,41.57,41.58,26422.0,41.3217,41.3515,41.2919,41.3018,26422.0
2018-02-26 12:05:00,41.58,41.62,41.58,41.61,37116.0,41.3018,41.3416,41.3018,41.3316,37116.0
2018-02-26 12:10:00,41.61,41.64,41.57,41.57,43411.0,41.3316,41.3614,41.2919,41.2919,43411.0
2018-02-26 12:15:00,41.58,41.62,41.56,41.61,18672.0,41.3018,41.3416,41.282,41.3316,18672.0
2018-02-26 12:20:00,41.61,41.61,41.51,41.51,25726.0,41.3316,41.3316,41.2323,41.2323,25726.0
2018-02-26 12:25:00,41.51,41.54,41.49,41.5,34666.0,41.2323,41.2621,41.2124,41.2224,34666.0
2018-02-26 12:30:00,41.51,41.52,41.49,41.5,34800.0,41.2323,41.2422,41.2124,41.2224,34800.0
2018-02-26 12:35:00,41.49,41.5,41.45,41.47,31189.0,41.2124,41.2224,41.1727,41.1926,31189.0
2018-02-26 12:40:00,41.47,41.5,41.43,41.45,34795.0,41.1926,41.2224,41.1528,41.1727,34795.0
2018-02-26 12:45:00,41.45,41.48,41.44,41.46,21150.0,41.1727,41.2025,41.1628,41.1826,21150.0
2018-02-26 12:50:00,41.46,41.48,41.45,41.48,10955.0,41.1826,41.2025,41.1727,41.2025,10955.0
2018-02-26 12:55:00,41.47,41.48,41.44,41.45,16037.0,41.1926,41.2025,41.1628,41.1727,16037.0
2018-02-26 13:00:00,41.45,41.49,41.44,41.45,27423.0,41.1727,41.2124,41.1628,41.1727,27423.0
2018-02-26 13:05:00,41.44,41.48,41.43,41.47,22456.0,41.1628,41.2025,41.1528,41.1926,22456.0
2018-02-26 13:10:00,41.47,41.49,41.43,41.43,24485.0,41.1926,41.2124,41.1528,41.1528,24485.0
2018-02-26 13:15:00,41.43,41.46,41.41,41.46,22681.0,41.1528,41.1826,41.133,41.1826,22681.0
2018-02-26 13:20:00,41.45,41.5,41.44,41.49,34446.0,41.1727,41.2224,41.1628,41.2124,34446.0
2018-02-26 13:25:00,41.48,41.51,41.47,41.48,24867.0,41.2025,41.2323,41.1926,41.2025,24867.0
2018-02-26 13:30:00,41.48,41.49,41.42,41.42,26588.0,41.2025,41.2124,41.1429,41.1429,26588.0
2018-02-26 13:35:00,41.42,41.44,41.39,41.44,30295.0,41.1429,41.1628,41.1131,41.1628,30295.0
2018-02-26 13:40:00,41.44,41.44,41.35,41.35,33236.0,41.1628,41.1628,41.0734,41.0734,33236.0
2018-02-26 13:45:00,41.34,41.35,41.28,41.29,52231.0,41.0634,41.0734,41.0038,41.0138,52231.0
2018-02-26 13:50:00,41.28,41.33,41.28,41.29,47630.0,41.0038,41.0535,41.0038,41.0138,47630.0
2018-02-26 13:55:00,41.3,41.34,41.3,41.33,30678.0,41.0237,41.0634,41.0237,41.0535,30678.0
2018-02-26 14:00:00,41.32,41.33,41.23,41.23,26601.0,41.0436,41.0535,40.9542,40.9542,26601.0
2018-02-26 14:05:00,41.23,41.27,41.21,41.25,35494.0,40.9542,40.9939,40.9343,40.974,35494.0
2018-02-26 14:10:00,41.25,41.5,41.19,41.21,41559.0,40.974,41.2224,40.9144,40.9343,41559.0
2018-02-26 14:15:00,41.21,41.21,41.16,41.16,22015.0,40.9343,40.9343,40.8846,40.8846,22015.0
2018-02-26 14:20:00,41.16,41.17,41.14,41.16,18781.0,40.8846,40.8946,40.8648,40.8846,18781.0
2018-02-26 14:25:00,41.15,41.16,41.1,41.11,35328.0,40.8747,40.8846,40.825,40.835,35328.0
2018-02-26 14:30:00,41.1,41.14,41.1,41.1,35528.0,40.825,40.8648,40.825,40.825,35528.0
2018-02-26 14:35:00,41.11,41.12,41.09,41.09,24778.0,40.835,40.8449,40.8151,40.8151,24778.0
2018-02-26 14:40:00,41.08,41.12,41.07,41.11,40054.0,40.8052,40.8449,40.7952,40.835,40054.0
2018-02-26 14:45:00,41.11,41.15,41.1,41.13,28586.0,40.835,40.8747,40.825,40.8548,28586.0
2018-02-26 14:50:00,41.12,41.2,41.1,41.2,26440.0,40.8449,40.9244,40.825,40.9244,26440.0
2018-02-26 14:55:00,41.19,41.21,41.18,41.2,24738.0,40.9144,40.9343,40.9045,40.9244,24738.0
2018-02-26 15:00:00,41.21,41.23,41.18,41.22,44440.0,40.9343,40.9542,40.9045,40.9442,44440.0
2018-02-26 15:05:00,41.22,41.23,41.18,41.22,35052.0,40.9442,40.9542,40.9045,40.9442,35052.0
2018-02-26 15:10:00,41.22,41.24,41.2,41.23,24414.0,40.9442,40.9641,40.9244,40.9542,24414.0
2018-02-26 15:15:00,41.23,41.24,41.2,41.24,35237.0,40.9542,40.9641,40.9244,40.9641,35237.0
2018-02-26 15:20:00,41.24,41.32,41.24,41.3,42812.0,40.9641,41.0436,40.9641,41.0237,42812.0
2018-02-26 15:25:00,41.3,41.3,41.23,41.24,30476.0,41.0237,41.0237,40.9542,40.9641,30476.0
2018-02-26 15:30:00,41.24,41.25,41.19,41.19,51555.0,40.9641,40.974,40.9144,40.9144,51555.0
2018-02-26 15:35:00,41.19,41.22,41.11,41.12,76797.0,40.9144,40.9442,40.835,40.8449,76797.0
2018-02-26 15:40:00,41.12,41.14,41.1,41.11,46361.0,40.8449,40.8648,40.825,40.835,46361.0
2018-02-26 15:45:00,41.11,41.12,41.02,41.02,72610.0,40.835,40.8449,40.7456,40.7456,72610.0
2018-02-26 15:50:00,41.03,41.07,40.94,40.97,158018.0,40.7555,40.7952,40.6661,40.6959,158018.0
2018-02-26 15:55:00,40.98,41.02,40.95,41.01,364194.0,40.7058,40.7456,40.676,40.7356,364194.0
2018-02-27 09:30:00,41.13,41.15,40.98,41.0,80869.0,40.8548,40.8747,40.7058,40.7257,80869.0
2018-02-27 09:35:00,41.04,41.12,40.92,41.1,83829.0,40.7654,40.8449,40.6462,40.825,83829.0
2018-02-27 09:40:00,41.1,41.23,41.06,41.1,109946.0,40.825,40.9542,40.7853,40.825,109946.0
2018-02-27 09:45:00,41.07,41.11,41.07,41.1,78764.0,40.7952,40.835,40.7952,40.825,78764.0
2018-02-27 09:50:00,41.1,41.31,41.09,41.14,75411.0,40.825,41.0336,40.8151,40.8648,75411.0
2018-02-27 09:55:00,41.14,41.15,41.1,41.15,71807.0,40.8648,40.8747,40.825,40.8747,71807.0
2018-02-27 10:00:00,41.16,41.18,41.12,41.13,43765.0,40.8846,40.9045,40.8449,40.8548,43765.0
2018-02-27 10:05:00,41.12,41.15,41.08,41.11,51176.0,40.8449,40.8747,40.8052,40.835,51176.0
2018-02-27 10:10:00,41.12,41.43,41.11,41.4,54801.0,40.8449,41.1528,40.835,41.123,54801.0
2018-02-27 10:15:00,41.41,41.49,41.38,41.48,71566.0,41.133,41.2124,41.1032,41.2025,71566.0
2018-02-27 10:20:00,41.48,41.66,41.48,41.55,69963.0,41.2025,41.3813,41.2025,41.272,69963.0
2018-02-27 10:25:00,41.55,41.61,41.46,41.5,66323.0,41.272,41.3316,41.1826,41.2224,66323.0
2018-02-27 10:30:00,41.5,41.56,41.48,41.55,109415.0,41.2224,41.282,41.2025,41.272,109415.0
2018-02-27 10:35:00,41.55,41.58,41.47,41.49,103088.0,41.272,41.3018,41.1926,41.2124,103088.0
2018-02-27 10:40:00,41.5,41.56,41.43,41.44,85837.0,41.2224,41.282,41.1528,41.1628,85837.0
2018-02-27 10:45:00,41.44,41.46,41.34,41.43,67543.0,41.1628,41.1826,41.0634,41.1528,67543.0
2018-02-27 10:50:00,41.44,41.45,41.22,41.23,69860.0,41.1628,41.1727,40.9442,40.9542,69860.0
2018-02-27 10:55:00,41.22,41.31,41.2,41.21,63113.0,40.9442,41.0336,40.9244,40.9343,63113.0
2018-02-27 11:00:00,41.22,41.25,41.2,41.23,60076.0,40.9442,40.974,40.9244,40.9542,60076.0
2018-02-27 11:05:00,41.23,41.25,41.2,41.25,33860.0,40.9542,40.974,40.9244,40.974,33860.0
2018-02-27 11:10:00,41.25,41.26,41.22,41.24,50703.0,40.974,40.984,40.9442,40.9641,50703.0
2018-02-27 11:15:00,41.23,41.24,41.06,41.07,56796.0,40.9542,40.9641,40.7853,40.7952,56796.0
2018-02-27 11:20:00,41.06,41.06,40.91,40.93,79353.0,40.7853,40.7853,40.6363,40.6562,79353.0
2018-02-27 11:25:00,40.94,40.96,40.84,40.94,69982.0,40.6661,40.686,40.5668,40.6661,69982.0
2018-02-27 11:30:00,40.95,41.02,40.89,41.01,48799.0,40.676,40.7456,40.6164,40.7356,48799.0
2018-02-27 11:35:00,41.0,41.01,40.9,40.93,36890.0,40.7257,40.7356,40.6264,40.6562,36890.0
2018-02-27 11:40:00,40.94,41.01,40.9,40.95,36737.0,40.6661,40.7356,40.6264,40.676,36737.0
2018-02-27 11:45:00,40.93,41.0,40.88,41.0,35361.0,40.6562,40.7257,40.6065,40.7257,35361.0
2018-02-27 11:50:00,41.01,41.02,40.96,40.98,31318.0,40.7356,40.7456,40.686,40.7058,31318.0
2018-02-27 11:55:00,40.98,40.99,40.79,40.82,55078.0,40.7058,40.7158,40.5171,40.5469,55078.0
2018-02-27 12:00:00,40.8,40.81,40.72,40.75,39968.0,40.527,40.537,40.4476,40.4774,39968.0
2018-02-27 12:05:00,40.76,40.86,40.75,40.78,52714.0,40.4873,40.5866,40.4774,40.5072,52714.0
2018-02-27 12:10:00,40.79,40.81,40.7,40.73,37684.0,40.5171,40.537,40.4277,40.4575,37684.0
2018-02-27 12:15:00,40.73,40.76,40.69,40.73,39979.0,40.4575,40.4873,40.4178,40.4575,39979.0
2018-02-27 12:20:00,40.72,40.73,40.64,40.67,38040.0,40.4476,40.4575,40.3681,40.3979,38040.0
2018-02-27 12:25:00,40.66,40.81,40.66,40.8,92795.0,40.388,40.537,40.388,40.527,92795.0
2018-02-27 12:30:00,40.81,40.85,40.75,40.75,71831.0,40.537,40.5767,40.4774,40.4774,71831.0
2018-02-27 12:35:00,40.76,40.81,40.75,40.77,30300.0,40.4873,40.537,40.4774,40.4972,30300.0
2018-02-27 12:40:00,40.77,40.8,40.72,40.72,42282.0,40.4972,40.527,40.4476,40.4476,42282.0
2018-02-27 12:45:00,40.71,40.73,40.65,40.72,41069.0,40.4376,40.4575,40.378,40.4476,41069.0
2018-02-27 12:50:00,40.72,40.81,40.72,40.77,50267.0,40.4476,40.537,40.4476,40.4972,50267.0
2018-02-27 12:55:00,40.78,40.82,40.72,40.81,37025.0,40.5072,40.5469,40.4476,40.537,37025.0
2018-02-27 13:00:00,40.8,40.81,40.75,40.76,25532.0,40.527,40.537,40.4774,40.4873,25532.0
2018-02-27 13:05:00,40.77,40.79,40.74,40.79,35037.0,40.4972,40.5171,40.4674,40.5171,35037.0
2018-02-27 13:10:00,40.79,40.79,40.71,40.73,55696.0,40.5171,40.5171,40.4376,40.4575,55696.0
2018-02-27 13:15:00,40.73,40.73,40.67,40.7,26094.0,40.4575,40.4575,40.3979,40.4277,26094.0
2018-02-27 13:20:00,40.7,40.73,40.7,40.72,32162.0,40.4277,40.4575,40.4277,40.4476,32162.0
2018-02-27 13:25:00,40.72,40.73,40.7,40.73,37408.0,40.4476,40.4575,40.4277,40.4575,37408.0
2018-02-27 13:30:00,40.73,40.73,40.7,40.7,35297.0,40.4575,40.4575,40.4277,40.4277,35297.0
2018-02-27 13:35:00,40.71,40.71,40.64,40.66,28385.0,40.4376,40.4376,40.3681,40.388,28385.0
2018-02-27 13:40:00,40.66,40.73,40.65,40.73,28779.0,40.388,40.4575,40.378,40.4575,28779.0
2018-02-27 13:45:00,40.73,40.73,40.68,40.68,41845.0,40.4575,40.4575,40.4078,40.4078,41845.0
2018-02-27 13:50:00,40.68,40.72,40.66,40.72,27409.0,40.4078,40.4476,40.388,40.4476,27409.0
2018-02-27 13:55:00,40.71,40.73,40.68,40.71,40700.0,40.4376,40.4575,40.4078,40.4376,40700.0
2018-02-27 14:00:00,40.72,40.72,40.64,40.66,32661.0,40.4476,40.4476,40.3681,40.388,32661.0
2018-02-27 14:05:00,40.66,40.66,40.61,40.66,29708.0,40.388,40.388,40.3383,40.388,29708.0
2018-02-27 14:10:00,40.66,40.69,40.6,40.66,40994.0,40.388,40.4178,40.3284,40.388,40994.0
2018-02-27 14:15:00,40.65,40.69,40.64,40.67,21895.0,40.378,40.4178,40.3681,40.3979,21895.0
2018-02-27 14:20:00,40.66,40.69,40.64,40.64,24924.0,40.388,40.4178,40.3681,40.3681,24924.0
2018-02-27 14:25:00,40.64,40.7,40.63,40.69,36040.0,40.3681,40.4277,40.3582,40.4178,36040.0
2018-02-27 14:30:00,40.68,40.73,40.68,40.73,33593.0,40.4078,40.4575,40.4078,40.4575,33593.0
2018-02-27 14:35:00,40.73,40.73,40.67,40.7,38396.0,40.4575,40.4575,40.3979,40.4277,38396.0
2018-02-27 14:40:00,40.7,40.7,40.65,40.67,32164.0,40.4277,40.4277,40.378,40.3979,32164.0
2018-02-27 14:45:00,40.68,40.68,40.58,40.62,29190.0,40.4078,40.4078,40.3085,40.3482,29190.0
2018-02-27 14:50:00,40.61,40.65,40.6,40.65,32455.0,40.3383,40.378,40.3284,40.378,32455.0
2018-02-27 14:55:00,40.66,40.71,40.62,40.66,41973.0,40.388,40.4376,40.3482,40.388,41973.0
2018-02-27 15:00:00,40.66,40.66,40.58,40.59,31101.0,40.388,40.388,40.3085,40.3184,31101.0
2018-02-27 15:05:00,40.58,40.59,40.5,40.52,31090.0,40.3085,40.3184,40.229,40.2489,31090.0
2018-02-27 15:10:00,40.52,40.57,40.5,40.51,29988.0,40.2489,40.2986,40.229,40.239,29988.0
2018-02-27 15:15:00,40.51,40.56,40.5,40.52,29927.0,40.239,40.2886,40.229,40.2489,29927.0
2018-02-27 15:20:00,40.52,40.58,40.47,40.51,46259.0,40.2489,40.3085,40.1992,40.239,46259.0
2018-02-27 15:25:00,40.51,40.53,40.48,40.52,35990.0,40.239,40.2588,40.2092,40.2489,35990.0
2018-02-27 15:30:00,40.52,40.57,40.5,40.52,50952.0,40.2489,40.2986,40.229,40.2489,50952.0
2018-02-27 15:35:00,40.52,40.54,40.46,40.51,64094.0,40.2489,40.2688,40.1893,40.239,64094.0
2018-02-27 15:40:00,40.51,40.51,40.4,40.4,90072.0,40.239,40.239,40.1297,40.1297,90072.0
2018-02-27 15:45:00,40.39,40.44,40.36,40.41,130875.0,40.1198,40.1694,40.09,40.1396,130875.0
2018-02-27 15:50:00,40.41,40.42,40.32,40.34,119188.0,40.1396,40.1496,40.0503,40.0701,119188.0
2018-02-27 15:55:00,40.34,40.36,40.23,40.23,422318.0,40.0701,40.09,39.9609,39.9609,422318.0
2018-02-28 09:30:00,40.45,40.48,40.13,40.13,87215.0,40.1794,40.2092,39.8615,39.8615,87215.0
2018-02-28 09:35:00,40.14,40.33,40.06,40.27,48879.0,39.8715,40.0602,39.792,40.0006,48879.0
2018-02-28 09:40:00,40.29,40.45,40.24,40.38,50928.0,40.0205,40.1794,39.9708,40.1098,50928.0
2018-02-28 09:45:00,40.4,40.41,40.26,40.29,37995.0,40.1297,40.1396,39.9907,40.0205,37995.0
2018-02-28 09:50:00,40.3,40.54,40.28,40.51,75084.0,40.0304,40.2688,40.0105,40.239,75084.0
2018-02-28 09:55:00,40.5,40.56,40.49,40.56,33693.0,40.229,40.2886,40.2191,40.2886,33693.0
2018-02-28 10:00:00,40.57,40.57,40.49,40.52,31576.0,40.2986,40.2986,40.2191,40.2489,31576.0
2018-02-28 10:05:00,40.53,40.61,40.51,40.57,33033.0,40.2588,40.3383,40.239,40.2986,33033.0
2018-02-28 10:10:00,40.57,40.67,40.56,40.56,53293.0,40.2986,40.3979,40.2886,40.2886,53293.0
2018-02-28 10:15:00,40.57,40.57,40.48,40.53,42136.0,40.2986,40.2986,40.2092,40.2588,42136.0
2018-02-28 10:20:00,40.54,40.58,40.51,40.52,29597.0,40.2688,40.3085,40.239,40.2489,29597.0
2018-02-28 10:25:00,40.51,40.58,40.49,40.56,29685.0,40.239,40.3085,40.2191,40.2886,29685.0
2018-02-28 10:30:00,40.57,40.66,40.57,40.62,43671.0,40.2986,40.388,40.2986,40.3482,43671.0
2018-02-28 10:35:00,40.61,40.69,40.6,40.68,26619.0,40.3383,40.4178,40.3284,40.4078,26619.0
2018-02-28 10:40:00,40.69,40.7,40.57,40.59,28893.0,40.4178,40.4277,40.2986,40.3184,28893.0
2018-02-28 10:45:00,40.59,40.66,40.55,40.6,29468.0,40.3184,40.388,40.2787,40.3284,29468.0
2018-02-28 10:50:00,40.6,40.6,40.49,40.49,23844.0,40.3284,40.3284,40.2191,40.2191,23844.0
2018-02-28 10:55:00,40.47,40.48,40.41,40.46,90910.0,40.1992,40.2092,40.1396,40.1893,90910.0
2018-02-28 11:00:00,40.47,40.6,40.45,40.48,55383.0,40.1992,40.3284,40.1794,40.2092,55383.0
2018-02-28 11:05:00,40.49,40.55,40.45,40.45,24341.0,40.2191,40.2787,40.1794,40.1794,24341.0
2018-02-28 11:10:00,40.46,40.65,40.41,40.64,45037.0,40.1893,40.378,40.1396,40.3681,45037.0
2018-02-28 11:15:00,40.63,40.67,40.58,40.67,62751.0,40.3582,40.3979,40.3085,40.3979,62751.0
2018-02-28 11:20:00,40.67,40.73,40.65,40.66,46940.0,40.3979,40.4575,40.378,40.388,46940.0
2018-02-28 11:25:00,40.67,40.73,40.66,40.72,44285.0,40.3979,40.4575,40.388,40.4476,44285.0
2018-02-28 11:30:00,40.71,40.72,40.67,40.69,59582.0,40.4376,40.4476,40.3979,40.4178,59582.0
2018-02-28 11:35:00,40.68,40.73,40.68,40.72,30757.0,40.4078,40.4575,40.4078,40.4476,30757.0
2018-02-28 11:40:00,40.72,40.79,40.7,40.78,33044.0,40.4476,40.5171,40.4277,40.5072,33044.0
2018-02-28 11:45:00,40.78,40.85,40.78,40.85,31782.0,40.5072,40.5767,40.5072,40.5767,31782.0
2018-02-28 11:50:00,40.86,41.02,40.86,40.96,132066.0,40.5866,40.7456,40.5866,40.686,132066.0
2018-02-28 11:55:00,40.96,41.05,40.96,41.01,67157.0,40.686,40.7754,40.686,40.7356,67157.0
2018-02-28 12:00:00,41.0,41.18,40.98,41.15,85819.0,40.7257,40.9045,40.7058,40.8747,85819.0
2018-02-28 12:05:00,41.13,41.21,41.02,41.09,74168.0,40.8548,40.9343,40.7456,40.8151,74168.0
2018-02-28 12:10:00,41.09,41.09,41.0,41.01,15915.0,40.8151,40.8151,40.7257,40.7356,15915.0
2018-02-28 12:15:00,41.0,41.02,40.99,41.02,19329.0,40.7257,40.7456,40.7158,40.7456,19329.0
2018-02-28 12:20:00,41.02,41.06,40.98,41.01,18565.0,40.7456,40.7853,40.7058,40.7356,18565.0
2018-02-28 12:25:00,41.02,41.03,40.99,41.0,18159.0,40.7456,40.7555,40.7158,40.7257,18159.0
2018-02-28 12:30:00,41.0,41.05,40.99,41.03,27039.0,40.7257,40.7754,40.7158,40.7555,27039.0
2018-02-28 12:35:00,41.02,41.06,41.01,41.05,13537.0,40.7456,40.7853,40.7356,40.7754,13537.0
2018-02-28 12:40:00,41.03,41.05,41.0,41.0,15334.0,40.7555,40.7754,40.7257,40.7257,15334.0
2018-02-28 12:45:00,41.0,41.1,40.99,41.1,26785.0,40.7257,40.825,40.7158,40.825,26785.0
2018-02-28 12:50:00,41.1,41.1,41.07,41.08,20221.0,40.825,40.825,40.7952,40.8052,20221.0
2018-02-28 12:55:00,41.07,41.09,41.05,41.09,17875.0,40.7952,40.8151,40.7754,40.8151,17875.0
2018-02-28 13:00:00,41.08,41.13,41.08,41.08,26270.0,40.8052,40.8548,40.8052,40.8052,26270.0
2018-02-28 13:05:00,41.08,41.08,41.05,41.05,25849.0,40.8052,40.8052,40.7754,40.7754,25849.0
2018-02-28 13:10:00,41.05,41.09,41.03,41.05,32698.0,40.7754,40.8151,40.7555,40.7754,32698.0
2018-02-28 13:15:00,41.06,41.08,41.04,41.07,22111.0,40.7853,40.8052,40.7654,40.7952,22111.0
2018-02-28 13:20:00,41.05,41.2,41.05,41.17,37589.0,40.7754,40.9244,40.7754,40.8946,37589.0
2018-02-28 13:25:00,41.17,41.19,41.11,41.17,23294.0,40.8946,40.9144,40.835,40.8946,23294.0
2018-02-28 13:30:00,41.18,41.2,41.15,41.18,18578.0,40.9045,40.9244,40.8747,40.9045,18578.0
2018-02-28 13:35:00,41.18,41.2,41.14,41.15,21076.0,40.9045,40.9244,40.8648,40.8747,21076.0
2018-02-28 13:40:00,41.14,41.36,41.14,41.27,65380.0,40.8648,41.0833,40.8648,40.9939,65380.0
2018-02-28 13:45:00,41.27,41.3,41.13,41.13,163020.0,40.9939,41.0237,40.8548,40.8548,163020.0
2018-02-28 13:50:00,41.13,41.19,41.12,41.19,35916.0,40.8548,40.9144,40.8449,40.9144,35916.0
2018-02-28 13:55:00,41.2,41.32,41.2,41.29,47390.0,40.9244,41.0436,40.9244,41.0138,47390.0
2018-02-28 14:00:00,41.29,41.36,41.28,41.34,22497.0,41.0138,41.0833,41.0038,41.0634,22497.0
2018-02-28 14:05:00,41.34,41.35,41.28,41.32,25788.0,41.0634,41.0734,41.0038,41.0436,25788.0
2018-02-28 14:10:00,41.31,41.38,41.31,41.32,31774.0,41.0336,41.1032,41.0336,41.0436,31774.0
2018-02-28 14:15:00,41.32,41.42,41.31,41.41,29878.0,41.0436,41.1429,41.0336,41.133,29878.0
2018-02-28 14:20:00,41.41,41.42,41.34,41.42,27841.0,41.133,41.1429,41.0634,41.1429,27841.0
2018-02-28 14:25:00,41.41,41.45,41.39,41.4,35428.0,41.133,41.1727,41.1131,41.123,35428.0
2018-02-28 14:30:00,41.41,41.41,41.29,41.3,27287.0,41.133,41.133,41.0138,41.0237,27287.0
2018-02-28 14:35:00,41.29,41.35,41.26,41.26,43493.0,41.0138,41.0734,40.984,40.984,43493.0
2018-02-28 14:40:00,41.26,41.4,41.24,41.34,48404.0,40.984,41.123,40.9641,41.0634,48404.0
2018-02-28 14:45:00,41.34,41.36,41.3,41.32,36332.0,41.0634,41.0833,41.0237,41.0436,36332.0
2018-02-28 14:50:00,41.32,41.32,41.26,41.27,69765.0,41.0436,41.0436,40.984,40.9939,69765.0
2018-02-28 14:55:00,41.27,41.31,41.26,41.27,40672.0,40.9939,41.0336,40.984,40.9939,40672.0
2018-02-28 15:00:00,41.27,41.31,41.25,41.3,68512.0,40.9939,41.0336,40.974,41.0237,68512.0
2018-02-28 15:05:00,41.3,41.4,41.3,41.39,40900.0,41.0237,41.123,41.0237,41.1131,40900.0
2018-02-28 15:10:00,41.39,41.43,41.34,41.41,49811.0,41.1131,41.1528,41.0634,41.133,49811.0
2018-02-28 15:15:00,41.41,41.42,41.27,41.3,70041.0,41.133,41.1429,40.9939,41.0237,70041.0
2018-02-28 15:20:00,41.3,41.32,41.24,41.26,75878.0,41.0237,41.0436,40.9641,40.984,75878.0
2018-02-28 15:25:00,41.27,41.28,41.2,41.27,91362.0,40.9939,41.0038,40.9244,40.9939,91362.0
2018-02-28 15:30:00,41.27,41.3,41.24,41.26,128934.0,40.9939,41.0237,40.9641,40.984,128934.0
2018-02-28 15:35:00,41.26,41.39,41.24,41.39,78200.0,40.984,41.1131,40.9641,41.1131,78200.0
2018-02-28 15:40:00,41.37,41.38,41.26,41.32,81703.0,41.0932,41.1032,40.984,41.0436,81703.0
2018-02-28 15:45:00,41.31,41.32,41.16,41.22,198266.0,41.0336,41.0436,40.8846,40.9442,198266.0
2018-02-28 15:50:00,41.21,41.25,41.18,41.19,191841.0,40.9343,40.974,40.9045,40.9144,191841.0
2018-02-28 15:55:00,41.19,41.28,41.08,41.08,545035.0,40.9144,41.0038,40.8052,40.8052,545035.0
2018-03-01 09:30:00,41.09,41.51,41.09,41.48,68788.0,40.8151,41.2323,40.8151,41.2025,68788.0
2018-03-01 09:35:00,41.51,41.67,41.47,41.65,70859.0,41.2323,41.3912,41.1926,41.3714,70859.0
2018-03-01 09:40:00,41.65,41.93,41.65,41.93,92605.0,41.3714,41.6495,41.3714,41.6495,92605.0
2018-03-01 09:45:00,41.92,42.0,41.82,41.95,85820.0,41.6395,41.719,41.5402,41.6693,85820.0
2018-03-01 09:50:00,41.96,42.06,41.88,42.02,72783.0,41.6793,41.7786,41.5998,41.7389,72783.0
2018-03-01 09:55:00,42.02,42.11,41.99,42.0,50291.0,41.7389,41.8283,41.7091,41.719,50291.0
2018-03-01 10:00:00,41.98,42.19,41.94,42.0,86642.0,41.6991,41.9077,41.6594,41.719,86642.0
2018-03-01 10:05:00,42.01,42.17,42.01,42.16,71185.0,41.7289,41.8879,41.7289,41.8779,71185.0
2018-03-01 10:10:00,42.15,42.28,42.14,42.22,75969.0,41.868,41.9971,41.8581,41.9375,75969.0
2018-03-01 10:15:00,42.22,42.34,42.2,42.29,74335.0,41.9375,42.0567,41.9177,42.0071,74335.0
2018-03-01 10:20:00,42.28,42.3,42.14,42.3,110424.0,41.9971,42.017,41.8581,42.017,110424.0
2018-03-01 10:25:00,42.29,42.34,42.22,42.33,45138.0,42.0071,42.0567,41.9375,42.0468,45138.0
2018-03-01 10:30:00,42.33,42.43,42.31,42.43,70683.0,42.0468,42.1461,42.0269,42.1461,70683.0
2018-03-01 10:35:00,42.43,42.46,42.35,42.36,56917.0,42.1461,42.1759,42.0667,42.0766,56917.0
2018-03-01 10:40:00,42.37,42.44,42.36,42.41,68446.0,42.0865,42.1561,42.0766,42.1263,68446.0
2018-03-01 10:45:00,42.41,42.48,42.38,42.41,72780.0,42.1263,42.1958,42.0965,42.1263,72780.0
2018-03-01 10:50:00,42.4,42.41,42.32,42.32,60727.0,42.1163,42.1263,42.0369,42.0369,60727.0
2018-03-01 10:55:00,42.32,42.5,42.27,42.34,80538.0,42.0369,42.2157,41.9872,42.0567,80538.0
2018-03-01 11:00:00,42.34,42.37,42.29,42.33,68915.0,42.0567,42.0865,42.0071,42.0468,68915.0
2018-03-01 11:05:00,42.31,42.45,42.3,42.42,42931.0,42.0269,42.166,42.017,42.1362,42931.0
2018-03-01 11:10:00,42.43,42.46,42.4,42.44,46088.0,42.1461,42.1759,42.1163,42.1561,46088.0
2018-03-01 11:15:00,42.43,42.47,42.42,42.44,43158.0,42.1461,42.1859,42.1362,42.1561,43158.0
2018-03-01 11:20:00,42.44,42.52,42.41,42.43,56043.0,42.1561,42.2355,42.1263,42.1461,56043.0
2018-03-01 11:25:00,42.44,42.45,42.39,42.42,47043.0,42.1561,42.166,42.1064,42.1362,47043.0
2018-03-01 11:30:00,42.43,42.45,42.36,42.36,85714.0,42.1461,42.166,42.0766,42.0766,85714.0
2018-03-01 11:35:00,42.37,42.38,42.26,42.27,117349.0,42.0865,42.0965,41.9773,41.9872,117349.0
2018-03-01 11:40:00,42.27,42.44,42.26,42.36,107278.0,41.9872,42.1561,41.9773,42.0766,107278.0
2018-03-01 11:45:00,42.36,42.36,42.17,42.18,44129.0,42.0766,42.0766,41.8879,41.8978,44129.0
2018-03-01 11:50:00,42.19,42.2,42.07,42.11,40703.0,41.9077,41.9177,41.7885,41.8283,40703.0
2018-03-01 11:55:00,42.1,42.14,42.02,42.02,38737.0,41.8183,41.8581,41.7389,41.7389,38737.0
2018-03-01 12:00:00,42.02,42.02,41.87,41.88,65896.0,41.7389,41.7389,41.5899,41.5998,65896.0
2018-03-01 12:05:00,41.88,41.89,41.79,41.8,52128.0,41.5998,41.6097,41.5104,41.5203,52128.0
2018-03-01 12:10:00,41.79,41.83,41.77,41.81,52717.0,41.5104,41.5501,41.4905,41.5303,52717.0
2018-03-01 12:15:00,41.81,41.85,41.78,41.84,46789.0,41.5303,41.57,41.5005,41.5601,46789.0
2018-03-01 12:20:00,41.85,41.85,41.78,41.82,91445.0,41.57,41.57,41.5005,41.5402,91445.0
2018-03-01 12:25:00,41.8,41.86,41.75,41.75,94180.0,41.5203,41.5799,41.4707,41.4707,94180.0
2018-03-01 12:30:00,41.75,41.79,41.7,41.79,53051.0,41.4707,41.5104,41.421,41.5104,53051.0
2018-03-01 12:35:00,41.78,41.82,41.71,41.73,47123.0,41.5005,41.5402,41.431,41.4508,47123.0
2018-03-01 12:40:00,41.73,41.73,41.64,41.69,53829.0,41.4508,41.4508,41.3614,41.4111,53829.0
2018-03-01 12:45:00,41.69,41.72,41.68,41.7,28871.0,41.4111,41.4409,41.4012,41.421,28871.0
2018-03-01 12:50:00,41.71,41.72,41.64,41.64,42897.0,41.431,41.4409,41.3614,41.3614,42897.0
2018-03-01 12:55:00,41.66,41.67,41.6,41.62,46941.0,41.3813,41.3912,41.3217,41.3416,46941.0
2018-03-01 13:00:00,41.61,41.61,41.54,41.56,45168.0,41.3316,41.3316,41.2621,41.282,45168.0
2018-03-01 13:05:00,41.56,41.56,41.48,41.52,48851.0,41.282,41.282,41.2025,41.2422,48851.0
2018-03-01 13:10:00,41.51,41.57,41.46,41.56,40751.0,41.2323,41.2919,41.1826,41.282,40751.0
2018-03-01 13:15:00,41.56,41.63,41.55,41.63,32720.0,41.282,41.3515,41.272,41.3515,32720.0
2018-03-01 13:20:00,41.63,41.66,41.59,41.62,32998.0,41.3515,41.3813,41.3118,41.3416,32998.0
2018-03-01 13:25:00,41.61,41.64,41.58,41.61,37595.0,41.3316,41.3614,41.3018,41.3316,37595.0
2018-03-01 13:30:00,41.62,41.66,41.57,41.57,43851.0,41.3416,41.3813,41.2919,41.2919,43851.0
2018-03-01 13:35:00,41.57,41.6,41.55,41.55,41910.0,41.2919,41.3217,41.272,41.272,41910.0
2018-03-01 13:40:00,41.55,41.55,41.5,41.5,39106.0,41.272,41.272,41.2224,41.2224,39106.0
2018-03-01 13:45:00,41.5,41.52,41.47,41.5,35041.0,41.2224,41.2422,41.1926,41.2224,35041.0
2018-03-01 13:50:00,41.5,41.57,41.49,41.51,58765.0,41.2224,41.2919,41.2124,41.2323,58765.0
2018-03-01 13:55:00,41.5,41.51,41.45,41.47,63493.0,41.2224,41.2323,41.1727,41.1926,63493.0
2018-03-01 14:00:00,41.47,41.49,41.36,41.41,89843.0,41.1926,41.2124,41.0833,41.133,89843.0
2018-03-01 14:05:00,41.42,41.46,41.39,41.41,48219.0,41.1429,41.1826,41.1131,41.133,48219.0
2018-03-01 14:10:00,41.41,41.46,41.38,41.39,42862.0,41.133,41.1826,41.1032,41.1131,42862.0
2018-03-01 14:15:00,41.39,41.46,41.37,41.45,54580.0,41.1131,41.1826,41.0932,41.1727,54580.0
2018-03-01 14:20:00,41.45,41.54,41.44,41.51,80748.0,41.1727,41.2621,41.1628,41.2323,80748.0
2018-03-01 14:25:00,41.52,41.54,41.49,41.53,30900.0,41.2422,41.2621,41.2124,41.2522,30900.0
2018-03-01 14:30:00,41.53,41.54,41.46,41.51,55333.0,41.2522,41.2621,41.1826,41.2323,55333.0
2018-03-01 14:35:00,41.51,41.51,41.4,41.4,54772.0,41.2323,41.2323,41.123,41.123,54772.0
2018-03-01 14:40:00,41.41,41.47,41.41,41.43,42675.0,41.133,41.1926,41.133,41.1528,42675.0
2018-03-01 14:45:00,41.42,41.45,41.38,41.39,50301.0,41.1429,41.1727,41.1032,41.1131,50301.0
2018-03-01 14:50:00,41.39,41.43,41.37,41.39,67211.0,41.1131,41.1528,41.0932,41.1131,67211.0
2018-03-01 14:55:00,41.38,41.41,41.34,41.37,47716.0,41.1032,41.133,41.0634,41.0932,47716.0
2018-03-01 15:00:00,41.37,41.41,41.35,41.37,47037.0,41.0932,41.133,41.0734,41.0932,47037.0
2018-03-01 15:05:00,41.37,41.46,41.35,41.42,48038.0,41.0932,41.1826,41.0734,41.1429,48038.0
2018-03-01 15:10:00,41.43,41.51,41.42,41.49,79884.0,41.1528,41.2323,41.1429,41.2124,79884.0
2018-03-01 15:15:00,41.49,41.5,41.43,41.48,200733.0,41.2124,41.2224,41.1528,41.2025,200733.0
2018-03-01 15:20:00,41.48,41.51,41.39,41.4,103474.0,41.2025,41.2323,41.1131,41.123,103474.0
2018-03-01 15:25:00,41.39,41.39,41.34,41.34,59725.0,41.1131,41.1131,41.0634,41.0634,59725.0
2018-03-01 15:30:00,41.35,41.38,41.24,41.3,85512.0,41.0734,41.1032,40.9641,41.0237,85512.0
2018-03-01 15:35:00,41.31,41.32,41.21,41.22,106944.0,41.0336,41.0436,40.9343,40.9442,106944.0
2018-03-01 15:40:00,41.21,41.22,41.14,41.15,84158.0,40.9343,40.9442,40.8648,40.8747,84158.0
2018-03-01 15:45:00,41.16,41.27,41.11,41.23,181250.0,40.8846,40.9939,40.835,40.9542,181250.0
2018-03-01 15:50:00,41.24,41.32,41.23,41.24,168187.0,40.9641,41.0436,40.9542,40.9641,168187.0
2018-03-01 15:55:00,41.25,41.34,41.23,41.25,365847.0,40.974,41.0634,40.9542,40.974,365847.0
2018-03-02 09:30:00,41.0,41.57,41.0,41.56,75128.0,40.7257,41.2919,40.7257,41.282,75128.0
2018-03-02 09:35:00,41.58,41.58,41.26,41.3,57278.0,41.3018,41.3018,40.984,41.0237,57278.0
2018-03-02 09:40:00,41.3,41.41,41.19,41.27,46002.0,41.0237,41.133,40.9144,40.9939,46002.0
2018-03-02 09:45:00,41.27,41.43,41.23,41.36,34464.0,40.9939,41.1528,40.9542,41.0833,34464.0
2018-03-02 09:50:00,41.35,41.35,41.21,41.21,27900.0,41.0734,41.0734,40.9343,40.9343,27900.0
2018-03-02 09:55:00,41.2,41.31,41.17,41.3,25338.0,40.9244,41.0336,40.8946,41.0237,25338.0
2018-03-02 10:00:00,41.3,41.39,41.27,41.36,35301.0,41.0237,41.1131,40.9939,41.0833,35301.0
2018-03-02 10:05:00,41.35,41.39,41.31,41.35,31845.0,41.0734,41.1131,41.0336,41.0734,31845.0
2018-03-02 10:10:00,41.34,41.35,41.24,41.3,85713.0,41.0634,41.0734,40.9641,41.0237,85713.0
2018-03-02 10:15:00,41.29,41.33,41.24,41.24,41743.0,41.0138,41.0535,40.9641,40.9641,41743.0
2018-03-02 10:20:00,41.25,41.34,41.23,41.29,27163.0,40.974,41.0634,40.9542,41.0138,27163.0
2018-03-02 10:25:00,41.29,41.3,41.24,41.27,30120.0,41.0138,41.0237,40.9641,40.9939,30120.0
2018-03-02 10:30:00,41.27,41.35,41.26,41.33,23817.0,40.9939,41.0734,40.984,41.0535,23817.0
2018-03-02 10:35:00,41.34,41.36,41.28,41.3,34425.0,41.0634,41.0833,41.0038,41.0237,34425.0
2018-03-02 10:40:00,41.3,41.3,41.22,41.22,47129.0,41.0237,41.0237,40.9442,40.9442,47129.0
2018-03-02 10:45:00,41.22,41.22,41.15,41.19,30673.0,40.9442,40.9442,40.8747,40.9144,30673.0
2018-03-02 10:50:00,41.18,41.19,41.1,41.1,36666.0,40.9045,40.9144,40.825,40.825,36666.0
2018-03-02 10:55:00,41.09,41.11,41.01,41.01,31341.0,40.8151,40.835,40.7356,40.7356,31341.0
2018-03-02 11:00:00,41.0,41.11,41.0,41.07,32161.0,40.7257,40.835,40.7257,40.7952,32161.0
2018-03-02 11:05:00,41.06,41.06,41.01,41.02,18792.0,40.7853,40.7853,40.7356,40.7456,18792.0
2018-03-02 11:10:00,41.02,41.03,40.91,40.96,39344.0,40.7456,40.7555,40.6363,40.686,39344.0
2018-03-02 11:15:00,40.96,41.01,40.91,40.93,36624.0,40.686,40.7356,40.6363,40.6562,36624.0
2018-03-02 11:20:00,40.92,40.93,40.89,40.93,40575.0,40.6462,40.6562,40.6164,40.6562,40575.0
2018-03-02 11:25:00,40.94,41.02,40.93,40.96,30806.0,40.6661,40.7456,40.6562,40.686,30806.0
2018-03-02 11:30:00,40.96,41.0,40.92,40.92,30678.0,40.686,40.7257,40.6462,40.6462,30678.0
2018-03-02 11:35:00,40.93,40.98,40.89,40.98,47869.0,40.6562,40.7058,40.6164,40.7058,47869.0
2018-03-02 11:40:00,40.98,41.08,40.98,41.03,33497.0,40.7058,40.8052,40.7058,40.7555,33497.0
2018-03-02 11:45:00,41.03,41.1,41.01,41.08,27965.0,40.7555,40.825,40.7356,40.8052,27965.0
2018-03-02 11:50:00,41.08,41.11,41.05,41.08,31421.0,40.8052,40.835,40.7754,40.8052,31421.0
2018-03-02 11:55:00,41.08,41.13,41.07,41.1,22598.0,40.8052,40.8548,40.7952,40.825,22598.0
2018-03-02 12:00:00,41.1,41.12,41.04,41.07,32114.0,40.825,40.8449,40.7654,40.7952,32114.0
2018-03-02 12:05:00,41.06,41.08,41.03,41.08,35239.0,40.7853,40.8052,40.7555,40.8052,35239.0
2018-03-02 12:10:00,41.08,41.09,41.02,41.02,25206.0,40.8052,40.8151,40.7456,40.7456,25206.0
2018-03-02 12:15:00,41.03,41.03,40.99,41.02,27913.0,40.7555,40.7555,40.7158,40.7456,27913.0
2018-03-02 12:20:00,41.02,41.04,41.0,41.04,27432.0,40.7456,40.7654,40.7257,40.7654,27432.0
2018-03-02 12:25:00,41.04,41.08,41.04,41.08,21612.0,40.7654,40.8052,40.7654,40.8052,21612.0
2018-03-02 12:30:00,41.08,41.1,41.02,41.03,14879.0,40.8052,40.825,40.7456,40.7555,14879.0
2018-03-02 12:35:00,41.02,41.05,41.01,41.02,17846.0,40.7456,40.7754,40.7356,40.7456,17846.0
2018-03-02 12:40:00,41.02,41.04,41.01,41.02,13941.0,40.7456,40.7654,40.7356,40.7456,13941.0
2018-03-02 12:45:00,41.03,41.04,41.0,41.01,16822.0,40.7555,40.7654,40.7257,40.7356,16822.0
2018-03-02 12:50:00,41.01,41.07,41.0,41.07,13982.0,40.7356,40.7952,40.7257,40.7952,13982.0
2018-03-02 12:55:00,41.06,41.09,41.06,41.06,23667.0,40.7853,40.8151,40.7853,40.7853,23667.0
2018-03-02 13:00:00,41.06,41.06,41.02,41.05,15308.0,40.7853,40.7853,40.7456,40.7754,15308.0
2018-03-02 13:05:00,41.04,41.07,41.03,41.05,19400.0,40.7654,40.7952,40.7555,40.7754,19400.0
2018-03-02 13:10:00,41.05,41.07,41.02,41.02,18747.0,40.7754,40.7952,40.7456,40.7456,18747.0
2018-03-02 13:15:00,41.03,41.04,40.98,41.0,20588.0,40.7555,40.7654,40.7058,40.7257,20588.0
2018-03-02 13:20:00,41.01,41.02,40.98,41.0,14795.0,40.7356,40.7456,40.7058,40.7257,14795.0
2018-03-02 13:25:00,41.0,41.04,40.99,41.0,12758.0,40.7257,40.7654,40.7158,40.7257,12758.0
2018-03-02 13:30:00,40.99,41.0,40.96,40.97,13920.0,40.7158,40.7257,40.686,40.6959,13920.0
2018-03-02 13:35:00,40.97,40.98,40.95,40.97,13565.0,40.6959,40.7058,40.676,40.6959,13565.0
2018-03-02 13:40:00,40.97,41.03,40.97,41.02,13665.0,40.6959,40.7555,40.6959,40.7456,13665.0
2018-03-02 13:45:00,41.02,41.05,41.0,41.0,16491.0,40.7456,40.7754,40.7257,40.7257,16491.0
2018-03-02 13:50:00,41.01,41.02,40.94,40.95,16497.0,40.7356,40.7456,40.6661,40.676,16497.0
2018-03-02 13:55:00,40.95,40.97,40.91,40.96,31385.0,40.676,40.6959,40.6363,40.686,31385.0
2018-03-02 14:00:00,40.96,40.98,40.92,40.94,25305.0,40.686,40.7058,40.6462,40.6661,25305.0
2018-03-02 14:05:00,40.93,40.94,40.91,40.91,25362.0,40.6562,40.6661,40.6363,40.6363,25362.0
2018-03-02 14:10:00,40.9,40.93,40.9,40.91,28566.0,40.6264,40.6562,40.6264,40.6363,28566.0
2018-03-02 14:15:00,40.9,40.91,40.85,40.86,24495.0,40.6264,40.6363,40.5767,40.5866,24495.0
2018-03-02 14:20:00,40.85,40.88,40.83,40.87,36624.0,40.5767,40.6065,40.5568,40.5966,36624.0
2018-03-02 14:25:00,40.87,40.9,40.86,40.9,18857.0,40.5966,40.6264,40.5866,40.6264,18857.0
2018-03-02 14:30:00,40.9,40.92,40.88,40.89,19200.0,40.6264,40.6462,40.6065,40.6164,19200.0
2018-03-02 14:35:00,40.89,40.97,40.87,40.95,23284.0,40.6164,40.6959,40.5966,40.676,23284.0
2018-03-02 14:40:00,40.95,40.98,40.95,40.97,22959.0,40.676,40.7058,40.676,40.6959,22959.0
2018-03-02 14:45:00,40.98,41.05,40.97,41.05,21546.0,40.7058,40.7754,40.6959,40.7754,21546.0
2018-03-02 14:50:00,41.05,41.06,40.99,41.0,27347.0,40.7754,40.7853,40.7158,40.7257,27347.0
2018-03-02 14:55:00,41.01,41.02,40.95,40.99,38247.0,40.7356,40.7456,40.676,40.7158,38247.0
2018-03-02 15:00:00,40.98,40.99,40.89,40.94,104524.0,40.7058,40.7158,40.6164,40.6661,104524.0
2018-03-02 15:05:00,40.94,40.94,40.87,40.9,32641.0,40.6661,40.6661,40.5966,40.6264,32641.0
2018-03-02 15:10:00,40.91,40.91,40.8,40.85,43756.0,40.6363,40.6363,40.527,40.5767,43756.0
2018-03-02 15:15:00,40.86,40.88,40.81,40.86,58368.0,40.5866,40.6065,40.537,40.5866,58368.0
2018-03-02 15:20:00,40.86,40.86,40.74,40.77,48933.0,40.5866,40.5866,40.4674,40.4972,48933.0
2018-03-02 15:25:00,40.76,40.78,40.6,40.65,168901.0,40.4873,40.5072,40.3284,40.378,168901.0
2018-03-02 15:30:00,40.65,40.71,40.6,40.7,141833.0,40.378,40.4376,40.3284,40.4277,141833.0
2018-03-02 15:35:00,40.7,40.81,40.69,40.8,72474.0,40.4277,40.537,40.4178,40.527,72474.0
2018-03-02 15:40:00,40.8,40.81,40.72,40.74,145426.0,40.527,40.537,40.4476,40.4674,145426.0
2018-03-02 15:45:00,40.74,40.74,40.69,40.72,199803.0,40.4674,40.4674,40.4178,40.4476,199803.0
2018-03-02 15:50:00,40.72,40.8,40.66,40.67,231735.0,40.4476,40.527,40.388,40.3979,231735.0
2018-03-02 15:55:00,40.66,40.71,40.61,40.71,553291.0,40.388,40.4376,40.3383,40.4376,553291.0
2018-03-05 09:30:00,40.72,40.84,40.29,40.37,176886.0,40.4476,40.5668,40.0205,40.0999,176886.0
2018-03-05 09:35:00,40.38,40.4,40.22,40.24,362945.0,40.1098,40.1297,39.9509,39.9708,362945.0
2018-03-05 09:40:00,40.27,40.83,40.26,40.82,69081.0,40.0006,40.5568,39.9907,40.5469,69081.0
2018-03-05 09:45:00,40.83,40.86,40.72,40.81,29502.0,40.5568,40.5866,40.4476,40.537,29502.0
2018-03-05 09:50:00,40.83,40.92,40.77,40.82,26771.0,40.5568,40.6462,40.4972,40.5469,26771.0
2018-03-05 09:55:00,40.83,40.87,40.8,40.83,18539.0,40.5568,40.5966,40.527,40.5568,18539.0
2018-03-05 10:00:00,40.85,40.87,40.74,40.8,20383.0,40.5767,40.5966,40.4674,40.527,20383.0
2018-03-05 10:05:00,40.8,40.9,40.78,40.9,33524.0,40.527,40.6264,40.5072,40.6264,33524.0
2018-03-05 10:10:00,40.9,40.92,40.75,40.77,66089.0,40.6264,40.6462,40.4774,40.4972,66089.0
2018-03-05 10:15:00,40.78,40.81,40.74,40.81,37434.0,40.5072,40.537,40.4674,40.537,37434.0
2018-03-05 10:20:00,40.8,40.9,40.79,40.89,41001.0,40.527,40.6264,40.5171,40.6164,41001.0
2018-03-05 10:25:00,40.88,40.94,40.86,40.92,18468.0,40.6065,40.6661,40.5866,40.6462,18468.0
2018-03-05 10:30:00,40.91,40.96,40.86,40.96,26114.0,40.6363,40.686,40.5866,40.686,26114.0
2018-03-05 10:35:00,40.96,41.0,40.93,40.98,17144.0,40.686,40.7257,40.6562,40.7058,17144.0
2018-03-05 10:40:00,40.99,40.99,40.93,40.97,17860.0,40.7158,40.7158,40.6562,40.6959,17860.0
2018-03-05 10:45:00,40.97,41.02,40.95,41.02,20523.0,40.6959,40.7456,40.676,40.7456,20523.0
2018-03-05 10:50:00,41.02,41.09,41.0,41.09,15796.0,40.7456,40.8151,40.7257,40.8151,15796.0
2018-03-05 10:55:00,41.09,41.17,41.08,41.09,21231.0,40.8151,40.8946,40.8052,40.8151,21231.0
2018-03-05 11:00:00,41.08,41.12,41.03,41.06,16920.0,40.8052,40.8449,40.7555,40.7853,16920.0
2018-03-05 11:05:00,41.06,41.24,41.05,41.23,73287.0,40.7853,40.9641,40.7754,40.9542,73287.0
2018-03-05 11:10:00,41.23,41.25,41.16,41.22,33103.0,40.9542,40.974,40.8846,40.9442,33103.0
2018-03-05 11:15:00,41.21,41.21,41.14,41.15,27774.0,40.9343,40.9343,40.8648,40.8747,27774.0
2018-03-05 11:20:00,41.15,41.34,41.15,41.34,19197.0,40.8747,41.0634,40.8747,41.0634,19197.0
2018-03-05 11:25:00,41.34,41.42,41.3,41.31,42626.0,41.0634,41.1429,41.0237,41.0336,42626.0
2018-03-05 11:30:00,41.3,41.38,41.26,41.33,101855.0,41.0237,41.1032,40.984,41.0535,101855.0
2018-03-05 11:35:00,41.34,41.35,41.28,41.32,20040.0,41.0634,41.0734,41.0038,41.0436,20040.0
2018-03-05 11:40:00,41.33,41.4,41.32,41.39,18383.0,41.0535,41.123,41.0436,41.1131,18383.0
2018-03-05 11:45:00,41.38,41.38,41.31,41.31,26243.0,41.1032,41.1032,41.0336,41.0336,26243.0
2018-03-05 11:50:00,41.3,41.34,41.3,41.32,16196.0,41.0237,41.0634,41.0237,41.0436,16196.0
2018-03-05 11:55:00,41.31,41.46,41.29,41.42,31012.0,41.0336,41.1826,41.0138,41.1429,31012.0
2018-03-05 12:00:00,41.42,41.44,41.37,41.39,21884.0,41.1429,41.1628,41.0932,41.1131,21884.0
2018-03-05 12:05:00,41.39,41.43,41.39,41.39,11395.0,41.1131,41.1528,41.1131,41.1131,11395.0
2018-03-05 12:10:00,41.4,41.45,41.37,41.37,21090.0,41.123,41.1727,41.0932,41.0932,21090.0
2018-03-05 12:15:00,41.37,41.48,41.36,41.45,30891.0,41.0932,41.2025,41.0833,41.1727,30891.0
2018-03-05 12:20:00,41.45,41.48,41.39,41.4,16925.0,41.1727,41.2025,41.1131,41.123,16925.0
2018-03-05 12:25:00,41.41,41.51,41.41,41.49,13749.0,41.133,41.2323,41.133,41.2124,13749.0
2018-03-05 12:30:00,41.49,41.51,41.39,41.4,22113.0,41.2124,41.2323,41.1131,41.123,22113.0
2018-03-05 12:35:00,41.41,41.51,41.4,41.48,14324.0,41.133,41.2323,41.123,41.2025,14324.0
2018-03-05 12:40:00,41.49,41.56,41.49,41.52,19651.0,41.2124,41.282,41.2124,41.2422,19651.0
2018-03-05 12:45:00,41.53,41.58,41.5,41.51,12305.0,41.2522,41.3018,41.2224,41.2323,12305.0
2018-03-05 12:50:00,41.51,41.59,41.47,41.56,30768.0,41.2323,41.3118,41.1926,41.282,30768.0
2018-03-05 12:55:00,41.56,41.6,41.54,41.56,9054.0,41.282,41.3217,41.2621,41.282,9054.0
2018-03-05 13:00:00,41.55,41.57,41.5,41.57,26718.0,41.272,41.2919,41.2224,41.2919,26718.0
2018-03-05 13:05:00,41.57,41.58,41.54,41.55,13782.0,41.2919,41.3018,41.2621,41.272,13782.0
2018-03-05 13:10:00,41.56,41.65,41.56,41.64,15673.0,41.282,41.3714,41.282,41.3614,15673.0
2018-03-05 13:15:00,41.64,41.65,41.59,41.6,15910.0,41.3614,41.3714,41.3118,41.3217,15910.0
2018-03-05 13:20:00,41.59,41.6,41.52,41.58,11227.0,41.3118,41.3217,41.2422,41.3018,11227.0
2018-03-05 13:25:00,41.59,41.68,41.58,41.67,34588.0,41.3118,41.4012,41.3018,41.3912,34588.0
2018-03-05 13:30:00,41.66,41.67,41.59,41.62,34099.0,41.3813,41.3912,41.3118,41.3416,34099.0
2018-03-05 13:35:00,41.63,41.69,41.62,41.68,27044.0,41.3515,41.4111,41.3416,41.4012,27044.0
2018-03-05 13:40:00,41.67,41.7,41.66,41.67,22005.0,41.3912,41.421,41.3813,41.3912,22005.0
2018-03-05 13:45:00,41.66,41.67,41.6,41.63,20107.0,41.3813,41.3912,41.3217,41.3515,20107.0
2018-03-05 13:50:00,41.64,41.65,41.61,41.63,17969.0,41.3614,41.3714,41.3316,41.3515,17969.0
2018-03-05 13:55:00,41.64,41.67,41.62,41.64,16041.0,41.3614,41.3912,41.3416,41.3614,16041.0
2018-03-05 14:00:00,41.64,41.64,41.57,41.57,36631.0,41.3614,41.3614,41.2919,41.2919,36631.0
2018-03-05 14:05:00,41.58,41.6,41.54,41.57,20058.0,41.3018,41.3217,41.2621,41.2919,20058.0
2018-03-05 14:10:00,41.57,41.58,41.54,41.57,23822.0,41.2919,41.3018,41.2621,41.2919,23822.0
2018-03-05 14:15:00,41.57,41.67,41.56,41.62,40433.0,41.2919,41.3912,41.282,41.3416,40433.0
2018-03-05 14:20:00,41.63,41.64,41.59,41.62,31751.0,41.3515,41.3614,41.3118,41.3416,31751.0
2018-03-05 14:25:00,41.63,41.7,41.62,41.68,28460.0,41.3515,41.421,41.3416,41.4012,28460.0
2018-03-05 14:30:00,41.68,41.71,41.67,41.7,34622.0,41.4012,41.431,41.3912,41.421,34622.0
2018-03-05 14:35:00,41.7,41.72,41.63,41.68,51114.0,41.421,41.4409,41.3515,41.4012,51114.0
2018-03-05 14:40:00,41.68,41.74,41.67,41.73,53003.0,41.4012,41.4607,41.3912,41.4508,53003.0
2018-03-05 14:45:00,41.73,41.87,41.73,41.87,66445.0,41.4508,41.5899,41.4508,41.5899,66445.0
2018-03-05 14:50:00,41.88,41.97,41.85,41.97,61953.0,41.5998,41.6892,41.57,41.6892,61953.0
2018-03-05 14:55:00,41.97,41.97,41.88,41.96,43516.0,41.6892,41.6892,41.5998,41.6793,43516.0
2018-03-05 15:00:00,41.96,41.98,41.89,41.91,28691.0,41.6793,41.6991,41.6097,41.6296,28691.0
2018-03-05 15:05:00,41.91,41.98,41.88,41.88,61943.0,41.6296,41.6991,41.5998,41.5998,61943.0
2018-03-05 15:10:00,41.88,41.92,41.87,41.91,24291.0,41.5998,41.6395,41.5899,41.6296,24291.0
2018-03-05 15:15:00,41.91,41.95,41.89,41.93,43382.0,41.6296,41.6693,41.6097,41.6495,43382.0
2018-03-05 15:20:00,41.93,42.0,41.91,41.97,32665.0,41.6495,41.719,41.6296,41.6892,32665.0
2018-03-05 15:25:00,41.98,41.98,41.88,41.9,45655.0,41.6991,41.6991,41.5998,41.6197,45655.0
2018-03-05 15:30:00,41.9,41.98,41.86,41.97,45589.0,41.6197,41.6991,41.5799,41.6892,45589.0
2018-03-05 15:35:00,41.96,42.09,41.95,42.07,63340.0,41.6793,41.8084,41.6693,41.7885,63340.0
2018-03-05 15:40:00,42.07,42.15,42.03,42.13,76306.0,41.7885,41.868,41.7488,41.8481,76306.0
2018-03-05 15:45:00,42.13,42.15,42.04,42.06,128519.0,41.8481,41.868,41.7587,41.7786,128519.0
2018-03-05 15:50:00,42.05,42.12,42.04,42.09,95096.0,41.7687,41.8382,41.7587,41.8084,95096.0
2018-03-05 15:55:00,42.09,42.11,41.92,41.96,285886.0,41.8084,41.8283,41.6395,41.6793,285886.0
2018-03-06 09:30:00,41.83,41.93,41.53,41.77,113172.0,41.5501,41.6495,41.2522,41.4905,113172.0
2018-03-06 09:35:00,41.8,41.84,41.62,41.72,66372.0,41.5203,41.5601,41.3416,41.4409,66372.0
2018-03-06 09:40:00,41.72,41.73,41.54,41.66,44245.0,41.4409,41.4508,41.2621,41.3813,44245.0
2018-03-06 09:45:00,41.64,41.74,41.6,41.73,85104.0,41.3614,41.4607,41.3217,41.4508,85104.0
2018-03-06 09:50:00,41.72,41.74,41.69,41.72,84796.0,41.4409,41.4607,41.4111,41.4409,84796.0
2018-03-06 09:55:00,41.72,41.73,41.65,41.71,40229.0,41.4409,41.4508,41.3714,41.431,40229.0
2018-03-06 10:00:00,41.74,41.75,41.68,41.74,71876.0,41.4607,41.4707,41.4012,41.4607,71876.0
2018-03-06 10:05:00,41.75,41.75,41.68,41.68,51044.0,41.4707,41.4707,41.4012,41.4012,51044.0
2018-03-06 10:10:00,41.69,41.71,41.63,41.66,81514.0,41.4111,41.431,41.3515,41.3813,81514.0
2018-03-06 10:15:00,41.66,41.82,41.64,41.82,49138.0,41.3813,41.5402,41.3614,41.5402,49138.0
2018-03-06 10:20:00,41.82,41.82,41.76,41.78,34881.0,41.5402,41.5402,41.4806,41.5005,34881.0
2018-03-06 10:25:00,41.77,41.9,41.77,41.89,56528.0,41.4905,41.6197,41.4905,41.6097,56528.0
2018-03-06 10:30:00,41.9,41.93,41.84,41.84,35695.0,41.6197,41.6495,41.5601,41.5601,35695.0
2018-03-06 10:35:00,41.84,41.9,41.84,41.9,19475.0,41.5601,41.6197,41.5601,41.6197,19475.0
2018-03-06 10:40:00,41.89,41.91,41.86,41.89,31867.0,41.6097,41.6296,41.5799,41.6097,31867.0
2018-03-06 10:45:00,41.89,41.91,41.84,41.89,20562.0,41.6097,41.6296,41.5601,41.6097,20562.0
2018-03-06 10:50:00,41.88,41.92,41.79,41.79,24779.0,41.5998,41.6395,41.5104,41.5104,24779.0
2018-03-06 10:55:00,41.8,41.8,41.71,41.75,19697.0,41.5203,41.5203,41.431,41.4707,19697.0
2018-03-06 11:00:00,41.74,41.8,41.73,41.77,17400.0,41.4607,41.5203,41.4508,41.4905,17400.0
2018-03-06 11:05:00,41.76,41.78,41.7,41.77,26412.0,41.4806,41.5005,41.421,41.4905,26412.0
2018-03-06 11:10:00,41.77,41.83,41.74,41.82,24220.0,41.4905,41.5501,41.4607,41.5402,24220.0
2018-03-06 11:15:00,41.83,41.84,41.75,41.76,29076.0,41.5501,41.5601,41.4707,41.4806,29076.0
2018-03-06 11:20:00,41.77,41.79,41.71,41.72,16768.0,41.4905,41.5104,41.431,41.4409,16768.0
2018-03-06 11:25:00,41.72,41.82,41.7,41.79,25252.0,41.4409,41.5402,41.421,41.5104,25252.0
2018-03-06 11:30:00,41.8,41.81,41.76,41.78,25215.0,41.5203,41.5303,41.4806,41.5005,25215.0
2018-03-06 11:35:00,41.78,41.8,41.76,41.77,26822.0,41.5005,41.5203,41.4806,41.4905,26822.0
2018-03-06 11:40:00,41.77,41.86,41.77,41.84,18588.0,41.4905,41.5799,41.4905,41.5601,18588.0
2018-03-06 11:45:00,41.84,41.86,41.83,41.84,17924.0,41.5601,41.5799,41.5501,41.5601,17924.0
2018-03-06 11:50:00,41.84,41.87,41.84,41.85,18919.0,41.5601,41.5899,41.5601,41.57,18919.0
2018-03-06 11:55:00,41.84,41.87,41.8,41.87,19578.0,41.5601,41.5899,41.5203,41.5899,19578.0
2018-03-06 12:00:00,41.86,41.91,41.85,41.89,18277.0,41.5799,41.6296,41.57,41.6097,18277.0
2018-03-06 12:05:00,41.89,41.93,41.88,41.89,19459.0,41.6097,41.6495,41.5998,41.6097,19459.0
2018-03-06 12:10:00,41.89,41.91,41.84,41.85,14365.0,41.6097,41.6296,41.5601,41.57,14365.0
2018-03-06 12:15:00,41.85,41.85,41.79,41.8,21172.0,41.57,41.57,41.5104,41.5203,21172.0
2018-03-06 12:20:00,41.8,41.83,41.78,41.8,68049.0,41.5203,41.5501,41.5005,41.5203,68049.0
2018-03-06 12:25:00,41.8,41.82,41.79,41.8,25924.0,41.5203,41.5402,41.5104,41.5203,25924.0
2018-03-06 12:30:00,41.81,41.85,41.81,41.84,34184.0,41.5303,41.57,41.5303,41.5601,34184.0
2018-03-06 12:35:00,41.84,41.9,41.84,41.87,45200.0,41.5601,41.6197,41.5601,41.5899,45200.0
2018-03-06 12:40:00,41.87,41.9,41.84,41.86,60031.0,41.5899,41.6197,41.5601,41.5799,60031.0
2018-03-06 12:45:00,41.86,41.87,41.8,41.82,31817.0,41.5799,41.5899,41.5203,41.5402,31817.0
2018-03-06 12:50:00,41.82,41.88,41.82,41.87,15265.0,41.5402,41.5998,41.5402,41.5899,15265.0
2018-03-06 12:55:00,41.87,41.95,41.86,41.94,33930.0,41.5899,41.6693,41.5799,41.6594,33930.0
2018-03-06 13:00:00,41.94,42.03,41.93,42.0,93792.0,41.6594,41.7488,41.6495,41.719,93792.0
2018-03-06 13:05:00,42.01,42.03,42.0,42.01,19783.0,41.7289,41.7488,41.719,41.7289,19783.0
2018-03-06 13:10:00,42.01,42.04,41.99,42.03,71613.0,41.7289,41.7587,41.7091,41.7488,71613.0
2018-03-06 13:15:00,42.02,42.05,42.01,42.05,15485.0,41.7389,41.7687,41.7289,41.7687,15485.0
2018-03-06 13:20:00,42.05,42.11,42.04,42.11,30026.0,41.7687,41.8283,41.7587,41.8283,30026.0
2018-03-06 13:25:00,42.11,42.12,42.07,42.07,21322.0,41.8283,41.8382,41.7885,41.7885,21322.0
2018-03-06 13:30:00,42.07,42.08,41.99,42.03,33389.0,41.7885,41.7985,41.7091,41.7488,33389.0
2018-03-06 13:35:00,42.03,42.07,42.03,42.07,19551.0,41.7488,41.7885,41.7488,41.7885,19551.0
2018-03-06 13:40:00,42.07,42.09,42.05,42.08,20243.0,41.7885,41.8084,41.7687,41.7985,20243.0
2018-03-06 13:45:00,42.09,42.09,42.06,42.07,31063.0,41.8084,41.8084,41.7786,41.7885,31063.0
2018-03-06 13:50:00,42.07,42.18,42.06,42.16,30375.0,41.7885,41.8978,41.7786,41.8779,30375.0
2018-03-06 13:55:00,42.16,42.23,42.14,42.23,76717.0,41.8779,41.9475,41.8581,41.9475,76717.0
2018-03-06 14:00:00,42.23,42.36,42.2,42.28,381180.0,41.9475,42.0766,41.9177,41.9971,381180.0
2018-03-06 14:05:00,42.28,42.29,42.13,42.19,143710.0,41.9971,42.0071,41.8481,41.9077,143710.0
2018-03-06 14:10:00,42.19,42.28,42.18,42.26,110472.0,41.9077,41.9971,41.8978,41.9773,110472.0
2018-03-06 14:15:00,42.25,42.3,42.21,42.29,57883.0,41.9673,42.017,41.9276,42.0071,57883.0
2018-03-06 14:20:00,42.29,42.36,42.29,42.34,73951.0,42.0071,42.0766,42.0071,42.0567,73951.0
2018-03-06 14:25:00,42.34,42.42,42.32,42.41,72014.0,42.0567,42.1362,42.0369,42.1263,72014.0
2018-03-06 14:30:00,42.41,42.48,42.41,42.45,65441.0,42.1263,42.1958,42.1263,42.166,65441.0
2018-03-06 14:35:00,42.44,42.54,42.44,42.5,88724.0,42.1561,42.2554,42.1561,42.2157,88724.0
2018-03-06 14:40:00,42.5,42.52,42.46,42.5,83558.0,42.2157,42.2355,42.1759,42.2157,83558.0
2018-03-06 14:45:00,42.5,42.57,42.49,42.55,97967.0,42.2157,42.2852,42.2057,42.2653,97967.0
2018-03-06 14:50:00,42.55,42.67,42.53,42.57,64733.0,42.2653,42.3845,42.2455,42.2852,64733.0
2018-03-06 14:55:00,42.57,42.61,42.53,42.6,98788.0,42.2852,42.3249,42.2455,42.315,98788.0
2018-03-06 15:00:00,42.61,42.64,42.54,42.59,142183.0,42.3249,42.3547,42.2554,42.3051,142183.0
2018-03-06 15:05:00,42.59,42.66,42.58,42.63,316351.0,42.3051,42.3746,42.2951,42.3448,316351.0
2018-03-06 15:10:00,42.64,42.64,42.41,42.42,118470.0,42.3547,42.3547,42.1263,42.1362,118470.0
2018-03-06 15:15:00,42.43,42.49,42.33,42.43,175404.0,42.1461,42.2057,42.0468,42.1461,175404.0
2018-03-06 15:20:00,42.43,42.48,42.41,42.41,67861.0,42.1461,42.1958,42.1263,42.1263,67861.0
2018-03-06 15:25:00,42.41,42.5,42.41,42.46,91550.0,42.1263,42.2157,42.1263,42.1759,91550.0
2018-03-06 15:30:00,42.46,42.49,42.4,42.42,128655.0,42.1759,42.2057,42.1163,42.1362,128655.0
2018-03-06 15:35:00,42.43,42.48,42.41,42.43,89875.0,42.1461,42.1958,42.1263,42.1461,89875.0
2018-03-06 15:40:00,42.44,42.45,42.4,42.44,125793.0,42.1561,42.166,42.1163,42.1561,125793.0
2018-03-06 15:45:00,42.43,42.47,42.3,42.35,199450.0,42.1461,42.1859,42.017,42.0667,199450.0
2018-03-06 15:50:00,42.35,42.37,42.34,42.36,157721.0,42.0667,42.0865,42.0567,42.0766,157721.0
2018-03-06 15:55:00,42.36,42.45,42.34,42.42,519526.0,42.0766,42.166,42.0567,42.1362,519526.0
2018-03-07 09:30:00,42.36,42.61,42.26,42.55,115018.0,42.0766,42.3249,41.9773,42.2653,115018.0
2018-03-07 09:35:00,42.51,42.56,42.22,42.29,44690.0,42.2256,42.2753,41.9375,42.0071,44690.0
2018-03-07 09:40:00,42.29,42.4,42.21,42.3,77918.0,42.0071,42.1163,41.9276,42.017,77918.0
2018-03-07 09:45:00,42.27,42.29,42.2,42.26,81183.0,41.9872,42.0071,41.9177,41.9773,81183.0
2018-03-07 09:50:00,42.26,42.29,42.2,42.2,78710.0,41.9773,42.0071,41.9177,41.9177,78710.0
2018-03-07 09:55:00,42.22,42.23,42.16,42.16,70829.0,41.9375,41.9475,41.8779,41.8779,70829.0
2018-03-07 10:00:00,42.17,42.21,42.08,42.11,80200.0,41.8879,41.9276,41.7985,41.8283,80200.0
2018-03-07 10:05:00,42.1,42.13,42.06,42.11,166671.0,41.8183,41.8481,41.7786,41.8283,166671.0
2018-03-07 10:10:00,42.11,42.15,42.09,42.15,98137.0,41.8283,41.868,41.8084,41.868,98137.0
2018-03-07 10:15:00,42.15,42.19,42.11,42.13,60645.0,41.868,41.9077,41.8283,41.8481,60645.0
2018-03-07 10:20:00,42.13,42.2,42.11,42.15,57848.0,41.8481,41.9177,41.8283,41.868,57848.0
2018-03-07 10:25:00,42.14,42.19,42.07,42.13,243533.0,41.8581,41.9077,41.7885,41.8481,243533.0
2018-03-07 10:30:00,42.13,42.17,42.06,42.14,131433.0,41.8481,41.8879,41.7786,41.8581,131433.0
2018-03-07 10:35:00,42.14,42.15,41.83,41.83,220797.0,41.8581,41.868,41.5501,41.5501,220797.0
2018-03-07 10:40:00,41.84,41.86,41.69,41.7,86966.0,41.5601,41.5799,41.4111,41.421,86966.0
2018-03-07 10:45:00,41.69,41.79,41.66,41.67,78457.0,41.4111,41.5104,41.3813,41.3912,78457.0
2018-03-07 10:50:00,41.68,41.68,41.58,41.66,106868.0,41.4012,41.4012,41.3018,41.3813,106868.0
2018-03-07 10:55:00,41.65,41.79,41.64,41.78,102859.0,41.3714,41.5104,41.3614,41.5005,102859.0
2018-03-07 11:00:00,41.79,41.84,41.75,41.78,82089.0,41.5104,41.5601,41.4707,41.5005,82089.0
2018-03-07 11:05:00,41.79,41.83,41.77,41.79,74808.0,41.5104,41.5501,41.4905,41.5104,74808.0
2018-03-07 11:10:00,41.79,41.84,41.78,41.8,59302.0,41.5104,41.5601,41.5005,41.5203,59302.0
2018-03-07 11:15:00,41.8,41.9,41.8,41.87,44908.0,41.5203,41.6197,41.5203,41.5899,44908.0
2018-03-07 11:20:00,41.87,41.88,41.77,41.78,34560.0,41.5899,41.5998,41.4905,41.5005,34560.0
2018-03-07 11:25:00,41.78,41.8,41.73,41.75,24164.0,41.5005,41.5203,41.4508,41.4707,24164.0
2018-03-07 11:30:00,41.75,41.75,41.67,41.74,47247.0,41.4707,41.4707,41.3912,41.4607,47247.0
2018-03-07 11:35:00,41.74,41.74,41.65,41.72,50763.0,41.4607,41.4607,41.3714,41.4409,50763.0
2018-03-07 11:40:00,41.71,41.72,41.65,41.68,33315.0,41.431,41.4409,41.3714,41.4012,33315.0
2018-03-07 11:45:00,41.67,41.7,41.58,41.6,48823.0,41.3912,41.421,41.3018,41.3217,48823.0
2018-03-07 11:50:00,41.6,41.65,41.59,41.61,34965.0,41.3217,41.3714,41.3118,41.3316,34965.0
2018-03-07 11:55:00,41.62,41.65,41.6,41.65,27530.0,41.3416,41.3714,41.3217,41.3714,27530.0
2018-03-07 12:00:00,41.65,41.67,41.59,41.66,45501.0,41.3714,41.3912,41.3118,41.3813,45501.0
2018-03-07 12:05:00,41.66,41.69,41.58,41.58,49498.0,41.3813,41.4111,41.3018,41.3018,49498.0
2018-03-07 12:10:00,41.58,41.59,41.48,41.48,29548.0,41.3018,41.3118,41.2025,41.2025,29548.0
2018-03-07 12:15:00,41.48,41.6,41.47,41.58,36894.0,41.2025,41.3217,41.1926,41.3018,36894.0
2018-03-07 12:20:00,41.58,41.58,41.49,41.51,40526.0,41.3018,41.3018,41.2124,41.2323,40526.0
2018-03-07 12:25:00,41.52,41.55,41.48,41.5,39419.0,41.2422,41.272,41.2025,41.2224,39419.0
2018-03-07 12:30:00,41.51,41.62,41.5,41.57,39108.0,41.2323,41.3416,41.2224,41.2919,39108.0
2018-03-07 12:35:00,41.58,41.58,41.49,41.53,39858.0,41.3018,41.3018,41.2124,41.2522,39858.0
2018-03-07 12:40:00,41.52,41.57,41.49,41.54,49138.0,41.2422,41.2919,41.2124,41.2621,49138.0
2018-03-07 12:45:00,41.54,41.54,41.5,41.51,32118.0,41.2621,41.2621,41.2224,41.2323,32118.0
2018-03-07 12:50:00,41.51,41.55,41.49,41.55,91384.0,41.2323,41.272,41.2124,41.272,91384.0
2018-03-07 12:55:00,41.55,41.55,41.45,41.45,81561.0,41.272,41.272,41.1727,41.1727,81561.0
2018-03-07 13:00:00,41.46,41.48,41.24,41.27,80874.0,41.1826,41.2025,40.9641,40.9939,80874.0
2018-03-07 13:05:00,41.27,41.28,41.21,41.26,19779.0,40.9939,41.0038,40.9343,40.984,19779.0
2018-03-07 13:10:00,41.26,41.28,41.23,41.27,23040.0,40.984,41.0038,40.9542,40.9939,23040.0
2018-03-07 13:15:00,41.26,41.3,41.22,41.28,24146.0,40.984,41.0237,40.9442,41.0038,24146.0
2018-03-07 13:20:00,41.28,41.29,41.25,41.28,18439.0,41.0038,41.0138,40.974,41.0038,18439.0
2018-03-07 13:25:00,41.29,41.38,41.28,41.38,23125.0,41.0138,41.1032,41.0038,41.1032,23125.0
2018-03-07 13:30:00,41.39,41.41,41.28,41.29,23074.0,41.1131,41.133,41.0038,41.0138,23074.0
2018-03-07 13:35:00,41.28,41.32,41.26,41.26,18168.0,41.0038,41.0436,40.984,40.984,18168.0
2018-03-07 13:40:00,41.27,41.31,41.26,41.29,43417.0,40.9939,41.0336,40.984,41.0138,43417.0
2018-03-07 13:45:00,41.3,41.36,41.25,41.35,39336.0,41.0237,41.0833,40.974,41.0734,39336.0
2018-03-07 13:50:00,41.34,41.35,41.28,41.31,19307.0,41.0634,41.0734,41.0038,41.0336,19307.0
2018-03-07 13:55:00,41.31,41.31,41.23,41.26,25534.0,41.0336,41.0336,40.9542,40.984,25534.0
2018-03-07 14:00:00,41.26,41.29,41.23,41.26,42460.0,40.984,41.0138,40.9542,40.984,42460.0
2018-03-07 14:05:00,41.26,41.27,41.24,41.26,61865.0,40.984,40.9939,40.9641,40.984,61865.0
2018-03-07 14:10:00,41.27,41.36,41.25,41.36,36913.0,40.9939,41.0833,40.974,41.0833,36913.0
2018-03-07 14:15:00,41.36,41.37,41.29,41.29,14187.0,41.0833,41.0932,41.0138,41.0138,14187.0
2018-03-07 14:20:00,41.3,41.32,41.27,41.29,28643.0,41.0237,41.0436,40.9939,41.0138,28643.0
2018-03-07 14:25:00,41.28,41.31,41.26,41.27,68624.0,41.0038,41.0336,40.984,40.9939,68624.0
2018-03-07 14:30:00,41.27,41.3,41.25,41.29,57128.0,40.9939,41.0237,40.974,41.0138,57128.0
2018-03-07 14:35:00,41.29,41.32,41.29,41.31,12371.0,41.0138,41.0436,41.0138,41.0336,12371.0
2018-03-07 14:40:00,41.31,41.36,41.31,41.33,30734.0,41.0336,41.0833,41.0336,41.0535,30734.0
2018-03-07 14:45:00,41.33,41.36,41.29,41.35,52853.0,41.0535,41.0833,41.0138,41.0734,52853.0
2018-03-07 14:50:00,41.36,41.37,41.3,41.3,24751.0,41.0833,41.0932,41.0237,41.0237,24751.0
2018-03-07 14:55:00,41.3,41.31,41.24,41.26,31608.0,41.0237,41.0336,40.9641,40.984,31608.0
2018-03-07 15:00:00,41.26,41.26,41.21,41.21,38484.0,40.984,40.984,40.9343,40.9343,38484.0
2018-03-07 15:05:00,41.22,41.26,41.2,41.23,77171.0,40.9442,40.984,40.9244,40.9542,77171.0
2018-03-07 15:10:00,41.23,41.24,41.2,41.23,32992.0,40.9542,40.9641,40.9244,40.9542,32992.0
2018-03-07 15:15:00,41.24,41.29,41.23,41.29,72338.0,40.9641,41.0138,40.9542,41.0138,72338.0
2018-03-07 15:20:00,41.28,41.31,41.26,41.27,63769.0,41.0038,41.0336,40.984,40.9939,63769.0
2018-03-07 15:25:00,41.27,41.29,41.24,41.27,64955.0,40.9939,41.0138,40.9641,40.9939,64955.0
2018-03-07 15:30:00,41.27,41.33,41.25,41.31,88784.0,40.9939,41.0535,40.974,41.0336,88784.0
2018-03-07 15:35:00,41.31,41.35,41.29,41.34,68939.0,41.0336,41.0734,41.0138,41.0634,68939.0
2018-03-07 15:40:00,41.35,41.38,41.3,41.3,108968.0,41.0734,41.1032,41.0237,41.0237,108968.0
2018-03-07 15:45:00,41.29,41.31,41.15,41.18,195789.0,41.0138,41.0336,40.8747,40.9045,195789.0
2018-03-07 15:50:00,41.18,41.19,41.12,41.16,191990.0,40.9045,40.9144,40.8449,40.8846,191990.0
2018-03-07 15:55:00,41.16,41.18,41.1,41.13,414850.0,40.8846,40.9045,40.825,40.8548,414850.0
2018-03-08 09:30:00,41.14,41.28,41.1,41.25,38888.0,40.8648,41.0038,40.825,40.974,38888.0
2018-03-08 09:35:00,41.25,41.41,41.21,41.3,26708.0,40.974,41.133,40.9343,41.0237,26708.0
2018-03-08 09:40:00,41.33,41.47,41.3,41.41,12297.0,41.0535,41.1926,41.0237,41.133,12297.0
2018-03-08 09:45:00,41.41,41.43,41.35,41.36,8544.0,41.133,41.1528,41.0734,41.0833,8544.0
2018-03-08 09:50:00,41.37,41.42,41.33,41.35,23172.0,41.0932,41.1429,41.0535,41.0734,23172.0
2018-03-08 09:55:00,41.35,41.4,41.3,41.34,56550.0,41.0734,41.123,41.0237,41.0634,56550.0
2018-03-08 10:00:00,41.34,41.44,41.34,41.39,14166.0,41.0634,41.1628,41.0634,41.1131,14166.0
2018-03-08 10:05:00,41.37,41.45,41.36,41.42,29928.0,41.0932,41.1727,41.0833,41.1429,29928.0
2018-03-08 10:10:00,41.41,41.53,41.41,41.5,36183.0,41.133,41.2522,41.133,41.2224,36183.0
2018-03-08 10:15:00,41.49,41.58,41.46,41.55,26347.0,41.2124,41.3018,41.1826,41.272,26347.0
2018-03-08 10:20:00,41.55,41.57,41.53,41.55,10901.0,41.272,41.2919,41.2522,41.272,10901.0
2018-03-08 10:25:00,41.55,41.58,41.55,41.56,21370.0,41.272,41.3018,41.272,41.282,21370.0
2018-03-08 10:30:00,41.55,41.69,41.55,41.65,26452.0,41.272,41.4111,41.272,41.3714,26452.0
2018-03-08 10:35:00,41.64,41.66,41.62,41.63,20766.0,41.3614,41.3813,41.3416,41.3515,20766.0
2018-03-08 10:40:00,41.64,41.65,41.58,41.59,119165.0,41.3614,41.3714,41.3018,41.3118,119165.0
2018-03-08 10:45:00,41.58,41.64,41.56,41.61,21354.0,41.3018,41.3614,41.282,41.3316,21354.0
2018-03-08 10:50:00,41.62,41.65,41.59,41.64,16837.0,41.3416,41.3714,41.3118,41.3614,16837.0
2018-03-08 10:55:00,41.64,41.7,41.64,41.66,21540.0,41.3614,41.421,41.3614,41.3813,21540.0
2018-03-08 11:00:00,41.66,41.66,41.58,41.59,16502.0,41.3813,41.3813,41.3018,41.3118,16502.0
2018-03-08 11:05:00,41.6,41.62,41.58,41.59,13647.0,41.3217,41.3416,41.3018,41.3118,13647.0
2018-03-08 11:10:00,41.59,41.64,41.59,41.62,15430.0,41.3118,41.3614,41.3118,41.3416,15430.0
2018-03-08 11:15:00,41.62,41.64,41.57,41.61,18643.0,41.3416,41.3614,41.2919,41.3316,18643.0
2018-03-08 11:20:00,41.61,41.64,41.6,41.6,11622.0,41.3316,41.3614,41.3217,41.3217,11622.0
2018-03-08 11:25:00,41.6,41.63,41.58,41.61,12379.0,41.3217,41.3515,41.3018,41.3316,12379.0
2018-03-08 11:30:00,41.61,41.63,41.59,41.63,33129.0,41.3316,41.3515,41.3118,41.3515,33129.0
2018-03-08 11:35:00,41.63,41.63,41.55,41.61,22056.0,41.3515,41.3515,41.272,41.3316,22056.0
2018-03-08 11:40:00,41.61,41.67,41.6,41.63,29231.0,41.3316,41.3912,41.3217,41.3515,29231.0
2018-03-08 11:45:00,41.63,41.69,41.61,41.68,43865.0,41.3515,41.4111,41.3316,41.4012,43865.0
2018-03-08 11:50:00,41.67,41.67,41.59,41.61,50917.0,41.3912,41.3912,41.3118,41.3316,50917.0
2018-03-08 11:55:00,41.61,41.67,41.59,41.65,22821.0,41.3316,41.3912,41.3118,41.3714,22821.0
2018-03-08 12:00:00,41.64,41.71,41.63,41.69,33414.0,41.3614,41.431,41.3515,41.4111,33414.0
2018-03-08 12:05:00,41.69,41.76,41.68,41.72,14499.0,41.4111,41.4806,41.4012,41.4409,14499.0
2018-03-08 12:10:00,41.73,41.79,41.7,41.74,17675.0,41.4508,41.5104,41.421,41.4607,17675.0
2018-03-08 12:15:00,41.75,41.78,41.74,41.76,11768.0,41.4707,41.5005,41.4607,41.4806,11768.0
2018-03-08 12:20:00,41.75,41.78,41.68,41.69,23825.0,41.4707,41.5005,41.4012,41.4111,23825.0
2018-03-08 12:25:00,41.69,41.76,41.68,41.74,14201.0,41.4111,41.4806,41.4012,41.4607,14201.0
2018-03-08 12:30:00,41.75,41.76,41.71,41.74,25523.0,41.4707,41.4806,41.431,41.4607,25523.0
2018-03-08 12:35:00,41.74,41.81,41.72,41.76,24008.0,41.4607,41.5303,41.4409,41.4806,24008.0
2018-03-08 12:40:00,41.76,41.76,41.73,41.75,13503.0,41.4806,41.4806,41.4508,41.4707,13503.0
2018-03-08 12:45:00,41.74,41.75,41.71,41.71,16200.0,41.4607,41.4707,41.431,41.431,16200.0
2018-03-08 12:50:00,41.72,41.75,41.69,41.69,14977.0,41.4409,41.4707,41.4111,41.4111,14977.0
2018-03-08 12:55:00,41.7,41.73,41.66,41.73,18131.0,41.421,41.4508,41.3813,41.4508,18131.0
2018-03-08 13:00:00,41.72,41.76,41.71,41.76,16036.0,41.4409,41.4806,41.431,41.4806,16036.0
2018-03-08 13:05:00,41.75,41.76,41.68,41.7,19297.0,41.4707,41.4806,41.4012,41.421,19297.0
2018-03-08 13:10:00,41.7,41.73,41.67,41.68,23561.0,41.421,41.4508,41.3912,41.4012,23561.0
2018-03-08 13:15:00,41.68,41.7,41.62,41.64,21473.0,41.4012,41.421,41.3416,41.3614,21473.0
2018-03-08 13:20:00,41.63,41.64,41.58,41.6,15996.0,41.3515,41.3614,41.3018,41.3217,15996.0
2018-03-08 13:25:00,41.59,41.68,41.59,41.68,10531.0,41.3118,41.4012,41.3118,41.4012,10531.0
2018-03-08 13:30:00,41.69,41.73,41.67,41.71,22083.0,41.4111,41.4508,41.3912,41.431,22083.0
2018-03-08 13:35:00,41.72,41.77,41.69,41.69,17366.0,41.4409,41.4905,41.4111,41.4111,17366.0
2018-03-08 13:40:00,41.69,41.73,41.68,41.68,12658.0,41.4111,41.4508,41.4012,41.4012,12658.0
2018-03-08 13:45:00,41.67,41.7,41.63,41.69,19225.0,41.3912,41.421,41.3515,41.4111,19225.0
2018-03-08 13:50:00,41.69,41.72,41.67,41.71,10150.0,41.4111,41.4409,41.3912,41.431,10150.0
2018-03-08 13:55:00,41.69,41.71,41.67,41.68,17811.0,41.4111,41.431,41.3912,41.4012,17811.0
2018-03-08 14:00:00,41.67,41.7,41.65,41.69,9096.0,41.3912,41.421,41.3714,41.4111,9096.0
2018-03-08 14:05:00,41.69,41.7,41.64,41.65,10140.0,41.4111,41.421,41.3614,41.3714,10140.0
2018-03-08 14:10:00,41.65,41.69,41.62,41.67,17304.0,41.3714,41.4111,41.3416,41.3912,17304.0
2018-03-08 14:15:00,41.68,41.71,41.67,41.7,8789.0,41.4012,41.431,41.3912,41.421,8789.0
2018-03-08 14:20:00,41.71,41.74,41.69,41.69,20263.0,41.431,41.4607,41.4111,41.4111,20263.0
2018-03-08 14:25:00,41.69,41.71,41.68,41.69,16543.0,41.4111,41.431,41.4012,41.4111,16543.0
2018-03-08 14:30:00,41.69,41.7,41.64,41.69,20808.0,41.4111,41.421,41.3614,41.4111,20808.0
2018-03-08 14:35:00,41.68,41.71,41.68,41.69,17051.0,41.4012,41.431,41.4012,41.4111,17051.0
2018-03-08 14:40:00,41.69,41.72,41.68,41.71,16455.0,41.4111,41.4409,41.4012,41.431,16455.0
2018-03-08 14:45:00,41.7,41.76,41.7,41.72,25149.0,41.421,41.4806,41.421,41.4409,25149.0
2018-03-08 14:50:00,41.72,41.73,41.68,41.69,20455.0,41.4409,41.4508,41.4012,41.4111,20455.0
2018-03-08 14:55:00,41.68,41.75,41.68,41.71,17815.0,41.4012,41.4707,41.4012,41.431,17815.0
2018-03-08 15:00:00,41.72,41.75,41.71,41.73,33656.0,41.4409,41.4707,41.431,41.4508,33656.0
2018-03-08 15:05:00,41.73,41.76,41.71,41.73,18069.0,41.4508,41.4806,41.431,41.4508,18069.0
2018-03-08 15:10:00,41.73,41.75,41.7,41.72,14484.0,41.4508,41.4707,41.421,41.4409,14484.0
2018-03-08 15:15:00,41.72,41.76,41.72,41.75,21777.0,41.4409,41.4806,41.4409,41.4707,21777.0
2018-03-08 15:20:00,41.75,41.76,41.66,41.66,19691.0,41.4707,41.4806,41.3813,41.3813,19691.0
2018-03-08 15:25:00,41.66,41.69,41.63,41.67,20670.0,41.3813,41.4111,41.3515,41.3912,20670.0
2018-03-08 15:30:00,41.68,41.73,41.64,41.7,33187.0,41.4012,41.4508,41.3614,41.421,33187.0
2018-03-08 15:35:00,41.7,41.71,41.64,41.66,33103.0,41.421,41.431,41.3614,41.3813,33103.0
2018-03-08 15:40:00,41.65,41.68,41.62,41.64,55846.0,41.3714,41.4012,41.3416,41.3614,55846.0
2018-03-08 15:45:00,41.64,41.66,41.59,41.62,67670.0,41.3614,41.3813,41.3118,41.3416,67670.0
2018-03-08 15:50:00,41.63,41.7,41.62,41.64,81366.0,41.3515,41.421,41.3416,41.3614,81366.0
2018-03-08 15:55:00,41.65,41.74,41.6,41.73,252080.0,41.3714,41.4607,41.3217,41.4508,252080.0
2018-03-09 09:30:00,41.66,41.84,41.63,41.73,105614.0,41.3813,41.5601,41.3515,41.4508,105614.0
2018-03-09 09:35:00,41.73,41.79,41.56,41.71,38888.0,41.4508,41.5104,41.282,41.431,38888.0
2018-03-09 09:40:00,41.71,41.72,41.63,41.71,49821.0,41.431,41.4409,41.3515,41.431,49821.0
2018-03-09 09:45:00,41.71,41.76,41.6,41.67,59125.0,41.431,41.4806,41.3217,41.3912,59125.0
2018-03-09 09:50:00,41.66,41.67,41.58,41.67,45293.0,41.3813,41.3912,41.3018,41.3912,45293.0
2018-03-09 09:55:00,41.68,41.79,41.67,41.79,26688.0,41.4012,41.5104,41.3912,41.5104,26688.0
2018-03-09 10:00:00,41.77,41.84,41.74,41.83,53273.0,41.4905,41.5601,41.4607,41.5501,53273.0
2018-03-09 10:05:00,41.82,41.84,41.78,41.8,42093.0,41.5402,41.5601,41.5005,41.5203,42093.0
2018-03-09 10:10:00,41.81,41.85,41.8,41.8,39275.0,41.5303,41.57,41.5203,41.5203,39275.0
2018-03-09 10:15:00,41.8,41.83,41.8,41.83,37867.0,41.5203,41.5501,41.5203,41.5501,37867.0
2018-03-09 10:20:00,41.82,41.9,41.81,41.88,37739.0,41.5402,41.6197,41.5303,41.5998,37739.0
2018-03-09 10:25:00,41.87,41.88,41.8,41.8,30812.0,41.5899,41.5998,41.5203,41.5203,30812.0
2018-03-09 10:30:00,41.8,41.82,41.74,41.82,27250.0,41.5203,41.5402,41.4607,41.5402,27250.0
2018-03-09 10:35:00,41.81,41.84,41.76,41.76,21105.0,41.5303,41.5601,41.4806,41.4806,21105.0
2018-03-09 10:40:00,41.76,41.85,41.76,41.83,31926.0,41.4806,41.57,41.4806,41.5501,31926.0
2018-03-09 10:45:00,41.82,41.85,41.79,41.84,26626.0,41.5402,41.57,41.5104,41.5601,26626.0
2018-03-09 10:50:00,41.84,41.85,41.79,41.8,18688.0,41.5601,41.57,41.5104,41.5203,18688.0
2018-03-09 10:55:00,41.79,41.82,41.75,41.82,48552.0,41.5104,41.5402,41.4707,41.5402,48552.0
2018-03-09 11:00:00,41.81,41.88,41.81,41.88,44673.0,41.5303,41.5998,41.5303,41.5998,44673.0
2018-03-09 11:05:00,41.88,41.88,41.84,41.87,34082.0,41.5998,41.5998,41.5601,41.5899,34082.0
2018-03-09 11:10:00,41.86,41.87,41.84,41.84,14899.0,41.5799,41.5899,41.5601,41.5601,14899.0
2018-03-09 11:15:00,41.85,41.88,41.84,41.86,27298.0,41.57,41.5998,41.5601,41.5799,27298.0
2018-03-09 11:20:00,41.86,41.92,41.85,41.92,59837.0,41.5799,41.6395,41.57,41.6395,59837.0
2018-03-09 11:25:00,41.91,41.92,41.88,41.91,18214.0,41.6296,41.6395,41.5998,41.6296,18214.0
2018-03-09 11:30:00,41.92,41.94,41.89,41.92,21344.0,41.6395,41.6594,41.6097,41.6395,21344.0
2018-03-09 11:35:00,41.93,41.93,41.89,41.91,19356.0,41.6495,41.6495,41.6097,41.6296,19356.0
2018-03-09 11:40:00,41.91,41.95,41.89,41.94,27637.0,41.6296,41.6693,41.6097,41.6594,27637.0
2018-03-09 11:45:00,41.94,41.94,41.88,41.9,46248.0,41.6594,41.6594,41.5998,41.6197,46248.0
2018-03-09 11:50:00,41.9,41.92,41.88,41.9,51235.0,41.6197,41.6395,41.5998,41.6197,51235.0
2018-03-09 11:55:00,41.9,41.95,41.88,41.91,20305.0,41.6197,41.6693,41.5998,41.6296,20305.0
2018-03-09 12:00:00,41.91,41.93,41.88,41.91,23758.0,41.6296,41.6495,41.5998,41.6296,23758.0
2018-03-09 12:05:00,41.91,41.98,41.89,41.95,49249.0,41.6296,41.6991,41.6097,41.6693,49249.0
2018-03-09 12:10:00,41.95,41.97,41.92,41.93,16059.0,41.6693,41.6892,41.6395,41.6495,16059.0
2018-03-09 12:15:00,41.93,41.96,41.93,41.95,13028.0,41.6495,41.6793,41.6495,41.6693,13028.0
2018-03-09 12:20:00,41.95,41.95,41.92,41.95,12947.0,41.6693,41.6693,41.6395,41.6693,12947.0
2018-03-09 12:25:00,41.94,41.94,41.91,41.92,14573.0,41.6594,41.6594,41.6296,41.6395,14573.0
2018-03-09 12:30:00,41.93,41.96,41.92,41.95,18873.0,41.6495,41.6793,41.6395,41.6693,18873.0
2018-03-09 12:35:00,41.95,41.97,41.94,41.95,14456.0,41.6693,41.6892,41.6594,41.6693,14456.0
2018-03-09 12:40:00,41.95,41.96,41.89,41.91,20188.0,41.6693,41.6793,41.6097,41.6296,20188.0
2018-03-09 12:45:00,41.92,41.93,41.87,41.89,19554.0,41.6395,41.6495,41.5899,41.6097,19554.0
2018-03-09 12:50:00,41.88,41.91,41.88,41.9,15889.0,41.5998,41.6296,41.5998,41.6197,15889.0
2018-03-09 12:55:00,41.9,41.91,41.88,41.9,24639.0,41.6197,41.6296,41.5998,41.6197,24639.0
2018-03-09 13:00:00,41.89,41.94,41.89,41.9,23848.0,41.6097,41.6594,41.6097,41.6197,23848.0
2018-03-09 13:05:00,41.89,41.9,41.88,41.9,17282.0,41.6097,41.6197,41.5998,41.6197,17282.0
2018-03-09 13:10:00,41.9,41.92,41.88,41.92,35962.0,41.6197,41.6395,41.5998,41.6395,35962.0
2018-03-09 13:15:00,41.91,41.92,41.88,41.88,24269.0,41.6296,41.6395,41.5998,41.5998,24269.0
2018-03-09 13:20:00,41.89,41.9,41.86,41.86,17656.0,41.6097,41.6197,41.5799,41.5799,17656.0
2018-03-09 13:25:00,41.86,41.92,41.84,41.9,23500.0,41.5799,41.6395,41.5601,41.6197,23500.0
2018-03-09 13:30:00,41.9,41.93,41.89,41.91,27312.0,41.6197,41.6495,41.6097,41.6296,27312.0
2018-03-09 13:35:00,41.91,41.91,41.88,41.9,9950.0,41.6296,41.6296,41.5998,41.6197,9950.0
2018-03-09 13:40:00,41.9,41.9,41.87,41.89,29515.0,41.6197,41.6197,41.5899,41.6097,29515.0
2018-03-09 13:45:00,41.89,41.94,41.89,41.9,19464.0,41.6097,41.6594,41.6097,41.6197,19464.0
2018-03-09 13:50:00,41.89,41.93,41.89,41.92,21461.0,41.6097,41.6495,41.6097,41.6395,21461.0
2018-03-09 13:55:00,41.93,41.95,41.89,41.94,15958.0,41.6495,41.6693,41.6097,41.6594,15958.0
2018-03-09 14:00:00,41.95,41.96,41.9,41.93,20795.0,41.6693,41.6793,41.6197,41.6495,20795.0
2018-03-09 14:05:00,41.93,41.94,41.91,41.92,25066.0,41.6495,41.6594,41.6296,41.6395,25066.0
2018-03-09 14:10:00,41.91,41.93,41.87,41.87,37046.0,41.6296,41.6495,41.5899,41.5899,37046.0
2018-03-09 14:15:00,41.87,41.88,41.84,41.86,30117.0,41.5899,41.5998,41.5601,41.5799,30117.0
2018-03-09 14:20:00,41.86,41.86,41.81,41.81,28891.0,41.5799,41.5799,41.5303,41.5303,28891.0
2018-03-09 14:25:00,41.8,41.81,41.74,41.8,46324.0,41.5203,41.5303,41.4607,41.5203,46324.0
2018-03-09 14:30:00,41.8,41.88,41.8,41.87,29367.0,41.5203,41.5998,41.5203,41.5899,29367.0
2018-03-09 14:35:00,41.88,41.89,41.86,41.89,10557.0,41.5998,41.6097,41.5799,41.6097,10557.0
2018-03-09 14:40:00,41.89,41.89,41.84,41.86,15441.0,41.6097,41.6097,41.5601,41.5799,15441.0
2018-03-09 14:45:00,41.86,41.86,41.78,41.8,25762.0,41.5799,41.5799,41.5005,41.5203,25762.0
2018-03-09 14:50:00,41.8,41.84,41.76,41.79,25207.0,41.5203,41.5601,41.4806,41.5104,25207.0
2018-03-09 14:55:00,41.79,41.82,41.78,41.82,12234.0,41.5104,41.5402,41.5005,41.5402,12234.0
2018-03-09 15:00:00,41.82,41.82,41.78,41.8,24018.0,41.5402,41.5402,41.5005,41.5203,24018.0
2018-03-09 15:05:00,41.8,41.81,41.76,41.77,27691.0,41.5203,41.5303,41.4806,41.4905,27691.0
2018-03-09 15:10:00,41.77,41.78,41.75,41.78,28529.0,41.4905,41.5005,41.4707,41.5005,28529.0
2018-03-09 15:15:00,41.77,41.8,41.75,41.8,48868.0,41.4905,41.5203,41.4707,41.5203,48868.0
2018-03-09 15:20:00,41.8,41.83,41.76,41.82,34997.0,41.5203,41.5501,41.4806,41.5402,34997.0
2018-03-09 15:25:00,41.82,41.85,41.78,41.83,50851.0,41.5402,41.57,41.5005,41.5501,50851.0
2018-03-09 15:30:00,41.82,41.83,41.8,41.8,35633.0,41.5402,41.5501,41.5203,41.5203,35633.0
2018-03-09 15:35:00,41.8,41.84,41.79,41.83,36342.0,41.5203,41.5601,41.5104,41.5501,36342.0
2018-03-09 15:40:00,41.83,41.87,41.82,41.87,48413.0,41.5501,41.5899,41.5402,41.5899,48413.0
2018-03-09 15:45:00,41.87,41.89,41.85,41.89,55376.0,41.5899,41.6097,41.57,41.6097,55376.0
2018-03-09 15:50:00,41.89,41.92,41.88,41.9,96304.0,41.6097,41.6395,41.5998,41.6197,96304.0
2018-03-09 15:55:00,41.9,42.04,41.89,42.02,244592.0,41.6197,41.7587,41.6097,41.7389,244592.0
2018-03-12 09:30:00,41.99,41.99,41.87,41.93,79143.0,41.7091,41.7091,41.5899,41.6495,79143.0
2018-03-12 09:35:00,41.92,41.94,41.83,41.87,81281.0,41.6395,41.6594,41.5501,41.5899,81281.0
2018-03-12 09:40:00,41.87,41.92,41.8,41.89,33211.0,41.5899,41.6395,41.5203,41.6097,33211.0
2018-03-12 09:45:00,41.87,41.98,41.84,41.98,47386.0,41.5899,41.6991,41.5601,41.6991,47386.0
2018-03-12 09:50:00,41.98,42.09,41.97,42.05,34197.0,41.6991,41.8084,41.6892,41.7687,34197.0
2018-03-12 09:55:00,42.05,42.06,41.95,41.99,30391.0,41.7687,41.7786,41.6693,41.7091,30391.0
2018-03-12 10:00:00,41.99,42.01,41.93,41.94,40463.0,41.7091,41.7289,41.6495,41.6594,40463.0
2018-03-12 10:05:00,41.94,41.97,41.85,41.87,33004.0,41.6594,41.6892,41.57,41.5899,33004.0
2018-03-12 10:10:00,41.88,41.92,41.86,41.86,16317.0,41.5998,41.6395,41.5799,41.5799,16317.0
2018-03-12 10:15:00,41.86,41.92,41.83,41.9,27024.0,41.5799,41.6395,41.5501,41.6197,27024.0
2018-03-12 10:20:00,41.89,41.9,41.86,41.88,15620.0,41.6097,41.6197,41.5799,41.5998,15620.0
2018-03-12 10:25:00,41.87,41.88,41.79,41.86,28588.0,41.5899,41.5998,41.5104,41.5799,28588.0
2018-03-12 10:30:00,41.87,41.95,41.85,41.91,26523.0,41.5899,41.6693,41.57,41.6296,26523.0
2018-03-12 10:35:00,41.92,41.93,41.86,41.87,32692.0,41.6395,41.6495,41.5799,41.5899,32692.0
2018-03-12 10:40:00,41.85,41.92,41.84,41.91,20010.0,41.57,41.6395,41.5601,41.6296,20010.0
2018-03-12 10:45:00,41.92,41.97,41.91,41.92,24826.0,41.6395,41.6892,41.6296,41.6395,24826.0
2018-03-12 10:50:00,41.91,41.94,41.86,41.9,30429.0,41.6296,41.6594,41.5799,41.6197,30429.0
2018-03-12 10:55:00,41.89,41.95,41.89,41.92,23685.0,41.6097,41.6693,41.6097,41.6395,23685.0
2018-03-12 11:00:00,41.92,41.94,41.88,41.91,18566.0,41.6395,41.6594,41.5998,41.6296,18566.0
2018-03-12 11:05:00,41.9,41.96,41.89,41.94,36400.0,41.6197,41.6793,41.6097,41.6594,36400.0
2018-03-12 11:10:00,41.94,42.03,41.92,42.0,23408.0,41.6594,41.7488,41.6395,41.719,23408.0
2018-03-12 11:15:00,42.01,42.12,42.0,42.09,33201.0,41.7289,41.8382,41.719,41.8084,33201.0
2018-03-12 11:20:00,42.09,42.13,42.08,42.11,63522.0,41.8084,41.8481,41.7985,41.8283,63522.0
2018-03-12 11:25:00,42.11,42.2,42.11,42.13,42062.0,41.8283,41.9177,41.8283,41.8481,42062.0
2018-03-12 11:30:00,42.13,42.2,42.13,42.19,45787.0,41.8481,41.9177,41.8481,41.9077,45787.0
2018-03-12 11:35:00,42.18,42.18,42.11,42.16,37695.0,41.8978,41.8978,41.8283,41.8779,37695.0
2018-03-12 11:40:00,42.16,42.17,42.11,42.14,37526.0,41.8779,41.8879,41.8283,41.8581,37526.0
2018-03-12 11:45:00,42.15,42.16,42.07,42.13,66210.0,41.868,41.8779,41.7885,41.8481,66210.0
2018-03-12 11:50:00,42.12,42.13,42.02,42.09,103351.0,41.8382,41.8481,41.7389,41.8084,103351.0
2018-03-12 11:55:00,42.08,42.16,42.07,42.15,80240.0,41.7985,41.8779,41.7885,41.868,80240.0
2018-03-12 12:00:00,42.15,42.16,42.09,42.09,40774.0,41.868,41.8779,41.8084,41.8084,40774.0
2018-03-12 12:05:00,42.09,42.16,42.07,42.12,49210.0,41.8084,41.8779,41.7885,41.8382,49210.0
2018-03-12 12:10:00,42.12,42.15,42.07,42.15,46336.0,41.8382,41.868,41.7885,41.868,46336.0
2018-03-12 12:15:00,42.14,42.2,42.12,42.19,55625.0,41.8581,41.9177,41.8382,41.9077,55625.0
2018-03-12 12:20:00,42.18,42.21,42.15,42.21,34748.0,41.8978,41.9276,41.868,41.9276,34748.0
2018-03-12 12:25:00,42.21,42.21,42.14,42.2,27759.0,41.9276,41.9276,41.8581,41.9177,27759.0
2018-03-12 12:30:00,42.19,42.23,42.16,42.18,23530.0,41.9077,41.9475,41.8779,41.8978,23530.0
2018-03-12 12:35:00,42.18,42.21,42.15,42.15,60998.0,41.8978,41.9276,41.868,41.868,60998.0
2018-03-12 12:40:00,42.15,42.16,42.09,42.12,39500.0,41.868,41.8779,41.8084,41.8382,39500.0
2018-03-12 12:45:00,42.11,42.14,42.09,42.11,22488.0,41.8283,41.8581,41.8084,41.8283,22488.0
2018-03-12 12:50:00,42.11,42.14,42.1,42.14,18774.0,41.8283,41.8581,41.8183,41.8581,18774.0
2018-03-12 12:55:00,42.14,42.17,42.12,42.15,28198.0,41.8581,41.8879,41.8382,41.868,28198.0
2018-03-12 13:00:00,42.16,42.17,42.14,42.16,14456.0,41.8779,41.8879,41.8581,41.8779,14456.0
2018-03-12 13:05:00,42.16,42.17,42.14,42.15,17722.0,41.8779,41.8879,41.8581,41.868,17722.0
2018-03-12 13:10:00,42.15,42.2,42.14,42.16,20118.0,41.868,41.9177,41.8581,41.8779,20118.0
2018-03-12 13:15:00,42.16,42.17,42.13,42.13,35441.0,41.8779,41.8879,41.8481,41.8481,35441.0
2018-03-12 13:20:00,42.14,42.14,42.04,42.05,64430.0,41.8581,41.8581,41.7587,41.7687,64430.0
2018-03-12 13:25:00,42.05,42.09,42.04,42.09,35658.0,41.7687,41.8084,41.7587,41.8084,35658.0
2018-03-12 13:30:00,42.09,42.12,42.08,42.09,80613.0,41.8084,41.8382,41.7985,41.8084,80613.0
2018-03-12 13:35:00,42.1,42.11,42.06,42.06,38761.0,41.8183,41.8283,41.7786,41.7786,38761.0
2018-03-12 13:40:00,42.06,42.12,41.99,42.09,87087.0,41.7786,41.8382,41.7091,41.8084,87087.0
2018-03-12 13:45:00,42.09,42.12,42.06,42.07,198964.0,41.8084,41.8382,41.7786,41.7885,198964.0
2018-03-12 13:50:00,42.07,42.07,42.0,42.01,51670.0,41.7885,41.7885,41.719,41.7289,51670.0
2018-03-12 13:55:00,42.01,42.09,42.01,42.08,50920.0,41.7289,41.8084,41.7289,41.7985,50920.0
2018-03-12 14:00:00,42.09,42.09,42.05,42.08,61822.0,41.8084,41.8084,41.7687,41.7985,61822.0
2018-03-12 14:05:00,42.07,42.11,42.07,42.08,60736.0,41.7885,41.8283,41.7885,41.7985,60736.0
2018-03-12 14:10:00,42.08,42.1,42.06,42.1,96266.0,41.7985,41.8183,41.7786,41.8183,96266.0
2018-03-12 14:15:00,42.1,42.1,42.04,42.05,63843.0,41.8183,41.8183,41.7587,41.7687,63843.0
2018-03-12 14:20:00,42.05,42.1,42.05,42.09,31607.0,41.7687,41.8183,41.7687,41.8084,31607.0
2018-03-12 14:25:00,42.08,42.09,42.06,42.07,26693.0,41.7985,41.8084,41.7786,41.7885,26693.0
2018-03-12 14:30:00,42.07,42.1,42.06,42.08,49154.0,41.7885,41.8183,41.7786,41.7985,49154.0
2018-03-12 14:35:00,42.08,42.09,42.06,42.08,38155.0,41.7985,41.8084,41.7786,41.7985,38155.0
2018-03-12 14:40:00,42.08,42.12,42.08,42.12,28961.0,41.7985,41.8382,41.7985,41.8382,28961.0
2018-03-12 14:45:00,42.11,42.13,42.09,42.1,44544.0,41.8283,41.8481,41.8084,41.8183,44544.0
2018-03-12 14:50:00,42.1,42.12,42.09,42.11,22597.0,41.8183,41.8382,41.8084,41.8283,22597.0
2018-03-12 14:55:00,42.1,42.12,42.09,42.12,39319.0,41.8183,41.8382,41.8084,41.8382,39319.0
2018-03-12 15:00:00,42.11,42.14,42.1,42.12,39062.0,41.8283,41.8581,41.8183,41.8382,39062.0
2018-03-12 15:05:00,42.11,42.13,42.1,42.13,35072.0,41.8283,41.8481,41.8183,41.8481,35072.0
2018-03-12 15:10:00,42.12,42.2,42.12,42.19,33735.0,41.8382,41.9177,41.8382,41.9077,33735.0
2018-03-12 15:15:00,42.19,42.25,42.19,42.25,32959.0,41.9077,41.9673,41.9077,41.9673,32959.0
2018-03-12 15:20:00,42.25,42.26,42.24,42.25,40097.0,41.9673,41.9773,41.9574,41.9673,40097.0
2018-03-12 15:25:00,42.26,42.27,42.24,42.26,54856.0,41.9773,41.9872,41.9574,41.9773,54856.0
2018-03-12 15:30:00,42.27,42.38,42.26,42.38,50621.0,41.9872,42.0965,41.9773,42.0965,50621.0
2018-03-12 15:35:00,42.38,42.42,42.37,42.4,81648.0,42.0965,42.1362,42.0865,42.1163,81648.0
2018-03-12 15:40:00,42.4,42.41,42.37,42.4,55412.0,42.1163,42.1263,42.0865,42.1163,55412.0
2018-03-12 15:45:00,42.4,42.44,42.38,42.42,82954.0,42.1163,42.1561,42.0965,42.1362,82954.0
2018-03-12 15:50:00,42.42,42.43,42.37,42.42,170444.0,42.1362,42.1461,42.0865,42.1362,170444.0
2018-03-12 15:55:00,42.42,42.43,42.39,42.41,370396.0,42.1362,42.1461,42.1064,42.1263,370396.0
2018-03-13 09:30:00,42.63,42.63,42.32,42.49,77411.0,42.3448,42.3448,42.0369,42.2057,77411.0
2018-03-13 09:35:00,42.49,42.6,42.41,42.54,29302.0,42.2057,42.315,42.1263,42.2554,29302.0
2018-03-13 09:40:00,42.55,42.64,42.54,42.61,30391.0,42.2653,42.3547,42.2554,42.3249,30391.0
2018-03-13 09:45:00,42.62,42.79,42.61,42.75,110292.0,42.3349,42.5037,42.3249,42.464,110292.0
2018-03-13 09:50:00,42.76,42.79,42.72,42.77,40317.0,42.4739,42.5037,42.4342,42.4839,40317.0
2018-03-13 09:55:00,42.77,42.85,42.71,42.79,83502.0,42.4839,42.5633,42.4243,42.5037,83502.0
2018-03-13 10:00:00,42.8,42.8,42.67,42.77,62966.0,42.5137,42.5137,42.3845,42.4839,62966.0
2018-03-13 10:05:00,42.77,42.87,42.76,42.85,125462.0,42.4839,42.5832,42.4739,42.5633,125462.0
2018-03-13 10:10:00,42.84,42.86,42.66,42.68,82865.0,42.5534,42.5733,42.3746,42.3945,82865.0
2018-03-13 10:15:00,42.67,42.69,42.58,42.66,68835.0,42.3845,42.4044,42.2951,42.3746,68835.0
2018-03-13 10:20:00,42.66,42.74,42.62,42.63,47060.0,42.3746,42.4541,42.3349,42.3448,47060.0
2018-03-13 10:25:00,42.63,42.67,42.57,42.61,43606.0,42.3448,42.3845,42.2852,42.3249,43606.0
2018-03-13 10:30:00,42.59,42.7,42.58,42.61,36785.0,42.3051,42.4143,42.2951,42.3249,36785.0
2018-03-13 10:35:00,42.61,42.68,42.59,42.68,33637.0,42.3249,42.3945,42.3051,42.3945,33637.0
2018-03-13 10:40:00,42.68,42.73,42.65,42.72,45488.0,42.3945,42.4441,42.3647,42.4342,45488.0
2018-03-13 10:45:00,42.72,42.77,42.68,42.72,41506.0,42.4342,42.4839,42.3945,42.4342,41506.0
2018-03-13 10:50:00,42.71,42.83,42.71,42.79,41226.0,42.4243,42.5435,42.4243,42.5037,41226.0
2018-03-13 10:55:00,42.79,42.82,42.77,42.8,33369.0,42.5037,42.5335,42.4839,42.5137,33369.0
2018-03-13 11:00:00,42.8,42.82,42.76,42.8,35986.0,42.5137,42.5335,42.4739,42.5137,35986.0
2018-03-13 11:05:00,42.8,42.86,42.79,42.84,22328.0,42.5137,42.5733,42.5037,42.5534,22328.0
2018-03-13 11:10:00,42.84,42.85,42.8,42.81,30977.0,42.5534,42.5633,42.5137,42.5236,30977.0
2018-03-13 11:15:00,42.81,42.81,42.73,42.73,37157.0,42.5236,42.5236,42.4441,42.4441,37157.0
2018-03-13 11:20:00,42.73,42.74,42.51,42.57,37605.0,42.4441,42.4541,42.2256,42.2852,37605.0
2018-03-13 11:25:00,42.56,42.57,42.5,42.51,26798.0,42.2753,42.2852,42.2157,42.2256,26798.0
2018-03-13 11:30:00,42.51,42.52,42.39,42.42,26364.0,42.2256,42.2355,42.1064,42.1362,26364.0
2018-03-13 11:35:00,42.42,42.47,42.42,42.42,21698.0,42.1362,42.1859,42.1362,42.1362,21698.0
2018-03-13 11:40:00,42.43,42.47,42.42,42.45,27823.0,42.1461,42.1859,42.1362,42.166,27823.0
2018-03-13 11:45:00,42.45,42.48,42.43,42.45,47568.0,42.166,42.1958,42.1461,42.166,47568.0
2018-03-13 11:50:00,42.46,42.46,42.4,42.46,23039.0,42.1759,42.1759,42.1163,42.1759,23039.0
2018-03-13 11:55:00,42.46,42.49,42.4,42.4,49458.0,42.1759,42.2057,42.1163,42.1163,49458.0
2018-03-13 12:00:00,42.41,42.42,42.32,42.38,24951.0,42.1263,42.1362,42.0369,42.0965,24951.0
2018-03-13 12:05:00,42.38,42.47,42.38,42.47,35210.0,42.0965,42.1859,42.0965,42.1859,35210.0
2018-03-13 12:10:00,42.46,42.46,42.34,42.4,20251.0,42.1759,42.1759,42.0567,42.1163,20251.0
2018-03-13 12:15:00,42.39,42.43,42.3,42.3,25256.0,42.1064,42.1461,42.017,42.017,25256.0
2018-03-13 12:20:00,42.29,42.31,42.26,42.26,28126.0,42.0071,42.0269,41.9773,41.9773,28126.0
2018-03-13 12:25:00,42.26,42.26,42.15,42.2,15986.0,41.9773,41.9773,41.868,41.9177,15986.0
2018-03-13 12:30:00,42.2,42.33,42.2,42.29,78296.0,41.9177,42.0468,41.9177,42.0071,78296.0
2018-03-13 12:35:00,42.29,42.32,42.26,42.29,37493.0,42.0071,42.0369,41.9773,42.0071,37493.0
2018-03-13 12:40:00,42.29,42.33,42.28,42.29,58723.0,42.0071,42.0468,41.9971,42.0071,58723.0
2018-03-13 12:45:00,42.29,42.32,42.2,42.2,23625.0,42.0071,42.0369,41.9177,41.9177,23625.0
2018-03-13 12:50:00,42.21,42.23,42.16,42.18,22110.0,41.9276,41.9475,41.8779,41.8978,22110.0
2018-03-13 12:55:00,42.19,42.19,42.06,42.1,11081.0,41.9077,41.9077,41.7786,41.8183,11081.0
2018-03-13 13:00:00,42.1,42.13,42.09,42.12,6575.0,41.8183,41.8481,41.8084,41.8382,6575.0
2018-03-13 13:05:00,42.13,42.14,42.06,42.08,9509.0,41.8481,41.8581,41.7786,41.7985,9509.0
2018-03-13 13:10:00,42.08,42.09,42.05,42.07,9335.0,41.7985,41.8084,41.7687,41.7885,9335.0
2018-03-13 13:15:00,42.07,42.09,42.03,42.05,12654.0,41.7885,41.8084,41.7488,41.7687,12654.0
2018-03-13 13:20:00,42.04,42.1,42.03,42.1,10078.0,41.7587,41.8183,41.7488,41.8183,10078.0
2018-03-13 13:25:00,42.09,42.11,42.08,42.1,9253.0,41.8084,41.8283,41.7985,41.8183,9253.0
2018-03-13 13:30:00,42.09,42.1,42.05,42.07,11400.0,41.8084,41.8183,41.7687,41.7885,11400.0
2018-03-13 13:35:00,42.07,42.14,42.06,42.14,14951.0,41.7885,41.8581,41.7786,41.8581,14951.0
2018-03-13 13:40:00,42.13,42.16,42.1,42.12,26149.0,41.8481,41.8779,41.8183,41.8382,26149.0
2018-03-13 13:45:00,42.13,42.14,42.07,42.08,16410.0,41.8481,41.8581,41.7885,41.7985,16410.0
2018-03-13 13:50:00,42.08,42.08,41.97,42.02,30100.0,41.7985,41.7985,41.6892,41.7389,30100.0
2018-03-13 13:55:00,42.02,42.04,41.98,42.01,15079.0,41.7389,41.7587,41.6991,41.7289,15079.0
2018-03-13 14:00:00,42.0,42.05,41.99,42.04,13790.0,41.719,41.7687,41.7091,41.7587,13790.0
2018-03-13 14:05:00,42.04,42.14,42.03,42.04,38376.0,41.7587,41.8581,41.7488,41.7587,38376.0
2018-03-13 14:10:00,42.05,42.05,41.99,41.99,17306.0,41.7687,41.7687,41.7091,41.7091,17306.0
2018-03-13 14:15:00,41.99,42.03,41.97,41.99,22074.0,41.7091,41.7488,41.6892,41.7091,22074.0
2018-03-13 14:20:00,41.99,42.02,41.98,42.01,13492.0,41.7091,41.7389,41.6991,41.7289,13492.0
2018-03-13 14:25:00,42.01,42.1,41.99,42.07,76253.0,41.7289,41.8183,41.7091,41.7885,76253.0
2018-03-13 14:30:00,42.07,42.57,42.07,42.5,198404.0,41.7885,42.2852,41.7885,42.2157,198404.0
2018-03-13 14:35:00,42.5,42.65,42.41,42.47,118443.0,42.2157,42.3647,42.1263,42.1859,118443.0
2018-03-13 14:40:00,42.47,42.8,42.44,42.76,168311.0,42.1859,42.5137,42.1561,42.4739,168311.0
2018-03-13 14:45:00,42.75,42.92,42.75,42.82,242322.0,42.464,42.6329,42.464,42.5335,242322.0
2018-03-13 14:50:00,42.83,43.18,42.7,43.18,215844.0,42.5435,42.8911,42.4143,42.8911,215844.0
2018-03-13 14:55:00,43.16,44.0,43.15,43.76,579638.0,42.8712,43.7056,42.8613,43.4672,579638.0
2018-03-13 15:00:00,43.76,44.42,43.55,44.41,491726.0,43.4672,44.1228,43.2586,44.1129,491726.0
2018-03-13 15:05:00,44.39,45.21,44.33,44.64,920995.0,44.093,44.9075,44.0334,44.3413,920995.0
2018-03-13 15:10:00,44.61,44.65,44.21,44.36,642154.0,44.3115,44.3513,43.9142,44.0632,642154.0
2018-03-13 15:15:00,44.38,45.09,44.37,44.88,524637.0,44.0831,44.7883,44.0732,44.5797,524637.0
2018-03-13 15:20:00,44.89,45.16,44.77,45.09,401244.0,44.5897,44.8579,44.4705,44.7883,401244.0
2018-03-13 15:25:00,45.09,45.43,45.05,45.25,467498.0,44.7883,45.1261,44.7486,44.9473,467498.0
2018-03-13 15:30:00,45.25,45.54,45.25,45.54,501213.0,44.9473,45.2353,44.9473,45.2353,501213.0
2018-03-13 15:35:00,45.54,45.65,45.26,45.35,748403.0,45.2353,45.3446,44.9572,45.0466,748403.0
2018-03-13 15:40:00,45.35,45.64,45.34,45.58,494832.0,45.0466,45.3347,45.0367,45.2751,494832.0
2018-03-13 15:45:00,45.57,45.68,45.33,45.45,610584.0,45.2651,45.3744,45.0267,45.1459,610584.0
2018-03-13 15:50:00,45.46,45.63,45.26,45.27,462018.0,45.1559,45.3247,44.9572,44.9671,462018.0
2018-03-13 15:55:00,45.28,45.28,45.04,45.09,903895.0,44.9771,44.9771,44.7387,44.7883,903895.0
2018-03-14 09:30:00,45.04,45.63,44.87,45.56,426026.0,44.7387,45.3247,44.5698,45.2552,426026.0
2018-03-14 09:35:00,45.56,45.7,45.42,45.42,235824.0,45.2552,45.3943,45.1161,45.1161,235824.0
2018-03-14 09:40:00,45.4,45.43,44.82,44.92,318776.0,45.0963,45.1261,44.5201,44.6195,318776.0
2018-03-14 09:45:00,44.95,45.33,44.95,45.26,193314.0,44.6493,45.0267,44.6493,44.9572,193314.0
2018-03-14 09:50:00,45.23,45.41,45.23,45.25,199541.0,44.9274,45.1062,44.9274,44.9473,199541.0
2018-03-14 09:55:00,45.25,45.39,45.24,45.32,189913.0,44.9473,45.0863,44.9373,45.0168,189913.0
2018-03-14 10:00:00,45.3,45.31,44.81,44.86,280969.0,44.9969,45.0069,44.5102,44.5599,280969.0
2018-03-14 10:05:00,44.86,45.01,44.75,45.0,247760.0,44.5599,44.7089,44.4506,44.6989,247760.0
2018-03-14 10:10:00,45.0,45.06,44.93,44.95,180930.0,44.6989,44.7585,44.6294,44.6493,180930.0
2018-03-14 10:15:00,44.96,45.01,44.9,44.94,110020.0,44.6592,44.7089,44.5996,44.6393,110020.0
2018-03-14 10:20:00,44.93,45.0,44.91,45.0,79620.0,44.6294,44.6989,44.6095,44.6989,79620.0
2018-03-14 10:25:00,44.98,45.0,44.76,44.81,121727.0,44.6791,44.6989,44.4605,44.5102,121727.0
2018-03-14 10:30:00,44.81,44.91,44.81,44.85,93469.0,44.5102,44.6095,44.5102,44.5499,93469.0
2018-03-14 10:35:00,44.85,45.0,44.85,44.88,75654.0,44.5499,44.6989,44.5499,44.5797,75654.0
2018-03-14 10:40:00,44.88,45.0,44.82,44.87,98831.0,44.5797,44.6989,44.5201,44.5698,98831.0
2018-03-14 10:45:00,44.86,44.97,44.81,44.85,99398.0,44.5599,44.6691,44.5102,44.5499,99398.0
2018-03-14 10:50:00,44.85,44.98,44.84,44.96,90913.0,44.5499,44.6791,44.54,44.6592,90913.0
2018-03-14 10:55:00,44.96,44.98,44.78,44.79,148938.0,44.6592,44.6791,44.4804,44.4903,148938.0
2018-03-14 11:00:00,44.79,44.8,44.68,44.71,57423.0,44.4903,44.5003,44.3811,44.4109,57423.0
2018-03-14 11:05:00,44.7,44.77,44.68,44.75,95436.0,44.4009,44.4705,44.3811,44.4506,95436.0
2018-03-14 11:10:00,44.75,44.78,44.69,44.71,119443.0,44.4506,44.4804,44.391,44.4109,119443.0
2018-03-14 11:15:00,44.71,44.75,44.66,44.68,62304.0,44.4109,44.4506,44.3612,44.3811,62304.0
2018-03-14 11:20:00,44.67,44.74,44.67,44.73,319548.0,44.3711,44.4407,44.3711,44.4307,319548.0
2018-03-14 11:25:00,44.72,44.84,44.65,44.66,108243.0,44.4208,44.54,44.3513,44.3612,108243.0
2018-03-14 11:30:00,44.65,44.72,44.53,44.62,136375.0,44.3513,44.4208,44.2321,44.3215,136375.0
2018-03-14 11:35:00,44.59,44.6,44.46,44.5,94360.0,44.2917,44.3016,44.1626,44.2023,94360.0
2018-03-14 11:40:00,44.47,44.57,44.46,44.48,100723.0,44.1725,44.2718,44.1626,44.1824,100723.0
2018-03-14 11:45:00,44.47,44.47,44.27,44.28,71177.0,44.1725,44.1725,43.9738,43.9838,71177.0
2018-03-14 11:50:00,44.26,44.37,44.24,44.25,66102.0,43.9639,44.0732,43.944,43.954,66102.0
2018-03-14 11:55:00,44.26,44.28,44.18,44.22,77002.0,43.9639,43.9838,43.8844,43.9242,77002.0
2018-03-14 12:00:00,44.24,44.32,44.2,44.23,68824.0,43.944,44.0235,43.9043,43.9341,68824.0
2018-03-14 12:05:00,44.23,44.27,44.18,44.24,93388.0,43.9341,43.9738,43.8844,43.944,93388.0
2018-03-14 12:10:00,44.23,44.33,44.21,44.3,97227.0,43.9341,44.0334,43.9142,44.0036,97227.0
2018-03-14 12:15:00,44.29,44.35,44.27,44.32,88370.0,43.9937,44.0533,43.9738,44.0235,88370.0
2018-03-14 12:20:00,44.32,44.41,44.23,44.39,102152.0,44.0235,44.1129,43.9341,44.093,102152.0
2018-03-14 12:25:00,44.38,44.43,44.27,44.31,30784.0,44.0831,44.1328,43.9738,44.0136,30784.0
2018-03-14 12:30:00,44.32,44.41,44.2,44.23,56906.0,44.0235,44.1129,43.9043,43.9341,56906.0
2018-03-14 12:35:00,44.23,44.23,44.08,44.11,67535.0,43.9341,43.9341,43.7851,43.8149,67535.0
2018-03-14 12:40:00,44.1,44.15,44.06,44.09,47464.0,43.805,43.8546,43.7652,43.795,47464.0
2018-03-14 12:45:00,44.11,44.11,43.95,43.97,103865.0,43.8149,43.8149,43.656,43.6758,103865.0
2018-03-14 12:50:00,43.97,44.06,43.95,44.0,119921.0,43.6758,43.7652,43.656,43.7056,119921.0
2018-03-14 12:55:00,44.01,44.1,44.0,44.05,69647.0,43.7156,43.805,43.7056,43.7553,69647.0
2018-03-14 13:00:00,44.04,44.17,44.03,44.14,127731.0,43.7454,43.8745,43.7354,43.8447,127731.0
2018-03-14 13:05:00,44.12,44.17,44.06,44.06,83944.0,43.8248,43.8745,43.7652,43.7652,83944.0
2018-03-14 13:10:00,44.06,44.06,43.95,43.96,77573.0,43.7652,43.7652,43.656,43.6659,77573.0
2018-03-14 13:15:00,43.96,43.97,43.9,43.9,31110.0,43.6659,43.6758,43.6063,43.6063,31110.0
2018-03-14 13:20:00,43.9,43.9,43.76,43.79,60937.0,43.6063,43.6063,43.4672,43.497,60937.0
2018-03-14 13:25:00,43.79,43.79,43.69,43.73,47677.0,43.497,43.497,43.3977,43.4374,47677.0
2018-03-14 13:30:00,43.73,43.73,43.64,43.66,55692.0,43.4374,43.4374,43.348,43.3679,55692.0
2018-03-14 13:35:00,43.66,43.89,43.66,43.83,93358.0,43.3679,43.5964,43.3679,43.5368,93358.0
2018-03-14 13:40:00,43.83,43.83,43.67,43.68,39609.0,43.5368,43.5368,43.3778,43.3878,39609.0
2018-03-14 13:45:00,43.68,43.7,43.61,43.62,50122.0,43.3878,43.4076,43.3182,43.3282,50122.0
2018-03-14 13:50:00,43.61,43.66,43.61,43.65,44612.0,43.3182,43.3679,43.3182,43.358,44612.0
2018-03-14 13:55:00,43.65,43.77,43.64,43.72,52704.0,43.358,43.4772,43.348,43.4275,52704.0
2018-03-14 14:00:00,43.73,43.73,43.63,43.66,61689.0,43.4374,43.4374,43.3381,43.3679,61689.0
2018-03-14 14:05:00,43.66,43.69,43.65,43.66,35203.0,43.3679,43.3977,43.358,43.3679,35203.0
2018-03-14 14:10:00,43.66,43.66,43.59,43.6,63139.0,43.3679,43.3679,43.2984,43.3083,63139.0
2018-03-14 14:15:00,43.6,43.63,43.56,43.62,63036.0,43.3083,43.3381,43.2686,43.3282,63036.0
2018-03-14 14:20:00,43.62,43.63,43.59,43.6,63980.0,43.3282,43.3381,43.2984,43.3083,63980.0
2018-03-14 14:25:00,43.61,43.67,43.6,43.65,95524.0,43.3182,43.3778,43.3083,43.358,95524.0
2018-03-14 14:30:00,43.66,43.73,43.59,43.72,72480.0,43.3679,43.4374,43.2984,43.4275,72480.0
2018-03-14 14:35:00,43.73,43.82,43.71,43.8,89666.0,43.4374,43.5268,43.4176,43.507,89666.0
2018-03-14 14:40:00,43.8,44.07,43.79,43.91,134651.0,43.507,43.7752,43.497,43.6162,134651.0
2018-03-14 14:45:00,43.91,43.93,43.79,43.87,111811.0,43.6162,43.6361,43.497,43.5765,111811.0
2018-03-14 14:50:00,43.86,43.98,43.84,43.98,63354.0,43.5666,43.6858,43.5467,43.6858,63354.0
2018-03-14 14:55:00,43.98,44.05,43.89,43.91,78429.0,43.6858,43.7553,43.5964,43.6162,78429.0
2018-03-14 15:00:00,43.91,43.96,43.88,43.95,71456.0,43.6162,43.6659,43.5864,43.656,71456.0
2018-03-14 15:05:00,43.95,43.97,43.9,43.93,70231.0,43.656,43.6758,43.6063,43.6361,70231.0
2018-03-14 15:10:00,43.93,43.95,43.83,43.9,79371.0,43.6361,43.656,43.5368,43.6063,79371.0
2018-03-14 15:15:00,43.9,43.96,43.87,43.93,137514.0,43.6063,43.6659,43.5765,43.6361,137514.0
2018-03-14 15:20:00,43.94,44.02,43.9,44.02,87950.0,43.646,43.7255,43.6063,43.7255,87950.0
2018-03-14 15:25:00,44.02,44.03,43.91,43.95,115852.0,43.7255,43.7354,43.6162,43.656,115852.0
2018-03-14 15:30:00,43.95,44.15,43.94,44.13,166771.0,43.656,43.8546,43.646,43.8348,166771.0
2018-03-14 15:35:00,44.13,44.19,44.1,44.11,131418.0,43.8348,43.8944,43.805,43.8149,131418.0
2018-03-14 15:40:00,44.11,44.13,44.06,44.09,183347.0,43.8149,43.8348,43.7652,43.795,183347.0
2018-03-14 15:45:00,44.09,44.15,44.04,44.09,166931.0,43.795,43.8546,43.7454,43.795,166931.0
2018-03-14 15:50:00,44.08,44.2,44.04,44.2,241785.0,43.7851,43.9043,43.7454,43.9043,241785.0
2018-03-14 15:55:00,44.2,44.28,44.13,44.19,500913.0,43.9043,43.9838,43.8348,43.8944,500913.0
2018-03-15 09:30:00,44.22,44.39,44.11,44.19,80627.0,43.9242,44.093,43.8149,43.8944,80627.0
2018-03-15 09:35:00,44.19,44.57,44.15,44.56,60510.0,43.8944,44.2718,43.8546,44.2619,60510.0
2018-03-15 09:40:00,44.56,44.72,44.28,44.33,82099.0,44.2619,44.4208,43.9838,44.0334,82099.0
2018-03-15 09:45:00,44.33,44.59,44.33,44.58,65594.0,44.0334,44.2917,44.0334,44.2817,65594.0
2018-03-15 09:50:00,44.59,44.63,44.35,44.35,54486.0,44.2917,44.3314,44.0533,44.0533,54486.0
2018-03-15 09:55:00,44.34,44.45,44.3,44.44,55940.0,44.0434,44.1526,44.0036,44.1427,55940.0
2018-03-15 10:00:00,44.44,44.49,44.27,44.33,102217.0,44.1427,44.1924,43.9738,44.0334,102217.0
2018-03-15 10:05:00,44.33,44.38,44.26,44.3,48351.0,44.0334,44.0831,43.9639,44.0036,48351.0
2018-03-15 10:10:00,44.31,44.42,44.25,44.37,59912.0,44.0136,44.1228,43.954,44.0732,59912.0
2018-03-15 10:15:00,44.37,44.38,44.29,44.3,46292.0,44.0732,44.0831,43.9937,44.0036,46292.0
2018-03-15 10:20:00,44.32,44.35,44.24,44.28,54571.0,44.0235,44.0533,43.944,43.9838,54571.0
2018-03-15 10:25:00,44.28,44.29,44.16,44.17,42785.0,43.9838,43.9937,43.8646,43.8745,42785.0
2018-03-15 10:30:00,44.17,44.46,44.16,44.37,52941.0,43.8745,44.1626,43.8646,44.0732,52941.0
2018-03-15 10:35:00,44.38,44.44,44.33,44.42,41296.0,44.0831,44.1427,44.0334,44.1228,41296.0
2018-03-15 10:40:00,44.42,44.51,44.42,44.5,48554.0,44.1228,44.2122,44.1228,44.2023,48554.0
2018-03-15 10:45:00,44.5,44.5,44.42,44.47,38999.0,44.2023,44.2023,44.1228,44.1725,38999.0
2018-03-15 10:50:00,44.46,44.49,44.38,44.41,73931.0,44.1626,44.1924,44.0831,44.1129,73931.0
2018-03-15 10:55:00,44.41,44.48,44.4,44.48,42270.0,44.1129,44.1824,44.103,44.1824,42270.0
2018-03-15 11:00:00,44.47,44.47,44.24,44.25,62050.0,44.1725,44.1725,43.944,43.954,62050.0
2018-03-15 11:05:00,44.25,44.3,44.24,44.26,52701.0,43.954,44.0036,43.944,43.9639,52701.0
2018-03-15 11:10:00,44.26,44.29,44.19,44.21,38255.0,43.9639,43.9937,43.8944,43.9142,38255.0
2018-03-15 11:15:00,44.21,44.26,44.18,44.22,29596.0,43.9142,43.9639,43.8844,43.9242,29596.0
2018-03-15 11:20:00,44.22,44.27,44.18,44.25,30025.0,43.9242,43.9738,43.8844,43.954,30025.0
2018-03-15 11:25:00,44.25,44.25,43.88,43.94,93095.0,43.954,43.954,43.5864,43.646,93095.0
2018-03-15 11:30:00,43.95,44.11,43.94,44.02,39136.0,43.656,43.8149,43.646,43.7255,39136.0
2018-03-15 11:35:00,44.03,44.1,43.95,43.98,95192.0,43.7354,43.805,43.656,43.6858,95192.0
2018-03-15 11:40:00,44.0,44.05,43.96,43.99,46710.0,43.7056,43.7553,43.6659,43.6957,46710.0
2018-03-15 11:45:00,43.98,44.01,43.87,43.87,44378.0,43.6858,43.7156,43.5765,43.5765,44378.0
2018-03-15 11:50:00,43.89,43.93,43.84,43.91,42787.0,43.5964,43.6361,43.5467,43.6162,42787.0
2018-03-15 11:55:00,43.91,44.0,43.89,43.98,38304.0,43.6162,43.7056,43.5964,43.6858,38304.0
2018-03-15 12:00:00,43.98,44.04,43.98,44.01,45229.0,43.6858,43.7454,43.6858,43.7156,45229.0
2018-03-15 12:05:00,44.02,44.02,43.84,43.84,38328.0,43.7255,43.7255,43.5467,43.5467,38328.0
2018-03-15 12:10:00,43.84,44.18,43.84,44.1,69350.0,43.5467,43.8844,43.5467,43.805,69350.0
2018-03-15 12:15:00,44.09,44.1,44.02,44.02,35374.0,43.795,43.805,43.7255,43.7255,35374.0
2018-03-15 12:20:00,44.02,44.13,44.01,44.12,27551.0,43.7255,43.8348,43.7156,43.8248,27551.0
2018-03-15 12:25:00,44.11,44.15,44.07,44.12,44291.0,43.8149,43.8546,43.7752,43.8248,44291.0
2018-03-15 12:30:00,44.12,44.14,44.05,44.05,27168.0,43.8248,43.8447,43.7553,43.7553,27168.0
2018-03-15 12:35:00,44.05,44.11,44.02,44.05,28522.0,43.7553,43.8149,43.7255,43.7553,28522.0
2018-03-15 12:40:00,44.05,44.05,43.96,43.98,30906.0,43.7553,43.7553,43.6659,43.6858,30906.0
2018-03-15 12:45:00,43.99,44.02,43.94,44.01,23682.0,43.6957,43.7255,43.646,43.7156,23682.0
2018-03-15 12:50:00,44.01,44.02,43.91,43.96,50531.0,43.7156,43.7255,43.6162,43.6659,50531.0
2018-03-15 12:55:00,43.95,43.98,43.92,43.96,20753.0,43.656,43.6858,43.6262,43.6659,20753.0
2018-03-15 13:00:00,43.96,44.06,43.91,44.05,27785.0,43.6659,43.7652,43.6162,43.7553,27785.0
2018-03-15 13:05:00,44.05,44.09,44.02,44.07,28305.0,43.7553,43.795,43.7255,43.7752,28305.0
2018-03-15 13:10:00,44.07,44.14,44.06,44.08,49018.0,43.7752,43.8447,43.7652,43.7851,49018.0
2018-03-15 13:15:00,44.08,44.16,44.06,44.09,24929.0,43.7851,43.8646,43.7652,43.795,24929.0
2018-03-15 13:20:00,44.09,44.12,44.06,44.07,35224.0,43.795,43.8248,43.7652,43.7752,35224.0
2018-03-15 13:25:00,44.06,44.07,44.02,44.05,24654.0,43.7652,43.7752,43.7255,43.7553,24654.0
2018-03-15 13:30:00,44.05,44.11,44.04,44.05,42428.0,43.7553,43.8149,43.7454,43.7553,42428.0
2018-03-15 13:35:00,44.06,44.08,43.99,44.0,36151.0,43.7652,43.7851,43.6957,43.7056,36151.0
2018-03-15 13:40:00,44.0,44.05,43.99,44.04,26918.0,43.7056,43.7553,43.6957,43.7454,26918.0
2018-03-15 13:45:00,44.04,44.05,44.0,44.02,41916.0,43.7454,43.7553,43.7056,43.7255,41916.0
2018-03-15 13:50:00,44.03,44.05,43.99,44.04,34250.0,43.7354,43.7553,43.6957,43.7454,34250.0
2018-03-15 13:55:00,44.04,44.06,43.91,43.95,37695.0,43.7454,43.7652,43.6162,43.656,37695.0
2018-03-15 14:00:00,43.95,44.05,43.94,44.02,40773.0,43.656,43.7553,43.646,43.7255,40773.0
2018-03-15 14:05:00,44.02,44.11,44.01,44.09,45508.0,43.7255,43.8149,43.7156,43.795,45508.0
2018-03-15 14:10:00,44.08,44.11,44.05,44.09,41598.0,43.7851,43.8149,43.7553,43.795,41598.0
2018-03-15 14:15:00,44.08,44.15,44.07,44.08,40506.0,43.7851,43.8546,43.7752,43.7851,40506.0
2018-03-15 14:20:00,44.08,44.14,44.08,44.08,44656.0,43.7851,43.8447,43.7851,43.7851,44656.0
2018-03-15 14:25:00,44.09,44.15,44.08,44.1,47384.0,43.795,43.8546,43.7851,43.805,47384.0
2018-03-15 14:30:00,44.1,44.13,44.07,44.08,48426.0,43.805,43.8348,43.7752,43.7851,48426.0
2018-03-15 14:35:00,44.08,44.12,44.05,44.09,41234.0,43.7851,43.8248,43.7553,43.795,41234.0
2018-03-15 14:40:00,44.09,44.11,43.98,44.02,59734.0,43.795,43.8149,43.6858,43.7255,59734.0
2018-03-15 14:45:00,44.02,44.05,44.0,44.04,33257.0,43.7255,43.7553,43.7056,43.7454,33257.0
2018-03-15 14:50:00,44.04,44.05,43.95,43.95,53555.0,43.7454,43.7553,43.656,43.656,53555.0
2018-03-15 14:55:00,43.96,44.0,43.94,43.98,42043.0,43.6659,43.7056,43.646,43.6858,42043.0
2018-03-15 15:00:00,43.98,44.04,43.95,44.03,49607.0,43.6858,43.7454,43.656,43.7354,49607.0
2018-03-15 15:05:00,44.02,44.05,44.01,44.04,46414.0,43.7255,43.7553,43.7156,43.7454,46414.0
2018-03-15 15:10:00,44.03,44.04,43.99,43.99,49440.0,43.7354,43.7454,43.6957,43.6957,49440.0
2018-03-15 15:15:00,43.98,44.04,43.98,44.04,39673.0,43.6858,43.7454,43.6858,43.7454,39673.0
2018-03-15 15:20:00,44.04,44.17,44.03,44.14,90581.0,43.7454,43.8745,43.7354,43.8447,90581.0
2018-03-15 15:25:00,44.13,44.14,44.08,44.12,47613.0,43.8348,43.8447,43.7851,43.8248,47613.0
2018-03-15 15:30:00,44.12,44.19,44.11,44.18,65369.0,43.8248,43.8944,43.8149,43.8844,65369.0
2018-03-15 15:35:00,44.18,44.26,44.17,44.22,138305.0,43.8844,43.9639,43.8745,43.9242,138305.0
2018-03-15 15:40:00,44.22,44.3,44.2,44.22,111072.0,43.9242,44.0036,43.9043,43.9242,111072.0
2018-03-15 15:45:00,44.21,44.27,44.19,44.21,131174.0,43.9142,43.9738,43.8944,43.9142,131174.0
2018-03-15 15:50:00,44.21,44.23,44.19,44.21,134088.0,43.9142,43.9341,43.8944,43.9142,134088.0
2018-03-15 15:55:00,44.2,44.24,44.17,44.17,289463.0,43.9043,43.944,43.8745,43.8745,289463.0
2018-03-16 09:30:00,44.22,44.66,44.22,44.59,684615.0,43.9242,44.3612,43.9242,44.2917,684615.0
2018-03-16 09:35:00,44.57,44.76,44.51,44.69,54109.0,44.2718,44.4605,44.2122,44.391,54109.0
2018-03-16 09:40:00,44.68,44.72,44.38,44.44,52928.0,44.3811,44.4208,44.0831,44.1427,52928.0
2018-03-16 09:45:00,44.42,44.71,44.42,44.62,62289.0,44.1228,44.4109,44.1228,44.3215,62289.0
2018-03-16 09:50:00,44.66,44.7,44.59,44.64,63428.0,44.3612,44.4009,44.2917,44.3413,63428.0
2018-03-16 09:55:00,44.65,44.81,44.64,44.75,32453.0,44.3513,44.5102,44.3413,44.4506,32453.0
2018-03-16 10:00:00,44.77,44.8,44.63,44.7,41495.0,44.4705,44.5003,44.3314,44.4009,41495.0
2018-03-16 10:05:00,44.71,44.8,44.71,44.72,26851.0,44.4109,44.5003,44.4109,44.4208,26851.0
2018-03-16 10:10:00,44.72,44.81,44.67,44.67,29133.0,44.4208,44.5102,44.3711,44.3711,29133.0
2018-03-16 10:15:00,44.68,44.74,44.67,44.74,80749.0,44.3811,44.4407,44.3711,44.4407,80749.0
2018-03-16 10:20:00,44.73,44.83,44.73,44.82,34692.0,44.4307,44.5301,44.4307,44.5201,34692.0
2018-03-16 10:25:00,44.81,44.88,44.81,44.83,20913.0,44.5102,44.5797,44.5102,44.5301,20913.0
2018-03-16 10:30:00,44.83,44.95,44.82,44.9,51764.0,44.5301,44.6493,44.5201,44.5996,51764.0
2018-03-16 10:35:00,44.91,44.94,44.89,44.9,24353.0,44.6095,44.6393,44.5897,44.5996,24353.0
2018-03-16 10:40:00,44.9,45.0,44.9,45.0,50008.0,44.5996,44.6989,44.5996,44.6989,50008.0
2018-03-16 10:45:00,44.99,45.01,44.83,44.85,68371.0,44.689,44.7089,44.5301,44.5499,68371.0
2018-03-16 10:50:00,44.85,44.92,44.82,44.89,32310.0,44.5499,44.6195,44.5201,44.5897,32310.0
2018-03-16 10:55:00,44.9,44.96,44.88,44.94,45677.0,44.5996,44.6592,44.5797,44.6393,45677.0
2018-03-16 11:00:00,44.94,44.98,44.93,44.96,27114.0,44.6393,44.6791,44.6294,44.6592,27114.0
2018-03-16 11:05:00,44.96,45.04,44.95,45.04,32464.0,44.6592,44.7387,44.6493,44.7387,32464.0
2018-03-16 11:10:00,45.05,45.06,44.93,45.01,36865.0,44.7486,44.7585,44.6294,44.7089,36865.0
2018-03-16 11:15:00,45.01,45.04,44.95,45.03,31853.0,44.7089,44.7387,44.6493,44.7287,31853.0
2018-03-16 11:20:00,45.03,45.09,45.01,45.01,30497.0,44.7287,44.7883,44.7089,44.7089,30497.0
2018-03-16 11:25:00,45.01,45.07,44.99,45.05,25089.0,44.7089,44.7685,44.689,44.7486,25089.0
2018-03-16 11:30:00,45.05,45.08,45.02,45.03,26571.0,44.7486,44.7784,44.7188,44.7287,26571.0
2018-03-16 11:35:00,45.04,45.05,44.97,45.01,71014.0,44.7387,44.7486,44.6691,44.7089,71014.0
2018-03-16 11:40:00,45.0,45.05,45.0,45.05,23461.0,44.6989,44.7486,44.6989,44.7486,23461.0
2018-03-16 11:45:00,45.05,45.08,45.01,45.01,20767.0,44.7486,44.7784,44.7089,44.7089,20767.0
2018-03-16 11:50:00,45.03,45.07,45.0,45.0,27678.0,44.7287,44.7685,44.6989,44.6989,27678.0
2018-03-16 11:55:00,45.0,45.02,44.94,45.0,47210.0,44.6989,44.7188,44.6393,44.6989,47210.0
2018-03-16 12:00:00,44.99,45.01,44.91,44.97,26400.0,44.689,44.7089,44.6095,44.6691,26400.0
2018-03-16 12:05:00,44.98,45.0,44.94,44.96,26484.0,44.6791,44.6989,44.6393,44.6592,26484.0
2018-03-16 12:10:00,44.96,44.98,44.9,44.93,32694.0,44.6592,44.6791,44.5996,44.6294,32694.0
2018-03-16 12:15:00,44.92,44.95,44.85,44.86,26866.0,44.6195,44.6493,44.5499,44.5599,26866.0
2018-03-16 12:20:00,44.85,44.91,44.84,44.86,23922.0,44.5499,44.6095,44.54,44.5599,23922.0
2018-03-16 12:25:00,44.87,44.93,44.85,44.91,24692.0,44.5698,44.6294,44.5499,44.6095,24692.0
2018-03-16 12:30:00,44.91,44.99,44.9,44.95,39568.0,44.6095,44.689,44.5996,44.6493,39568.0
2018-03-16 12:35:00,44.96,44.97,44.89,44.93,31507.0,44.6592,44.6691,44.5897,44.6294,31507.0
2018-03-16 12:40:00,44.94,44.97,44.92,44.97,26973.0,44.6393,44.6691,44.6195,44.6691,26973.0
2018-03-16 12:45:00,44.98,45.01,44.97,45.0,18206.0,44.6791,44.7089,44.6691,44.6989,18206.0
2018-03-16 12:50:00,45.0,45.01,44.96,44.98,13920.0,44.6989,44.7089,44.6592,44.6791,13920.0
2018-03-16 12:55:00,44.98,45.01,44.93,44.93,26404.0,44.6791,44.7089,44.6294,44.6294,26404.0
2018-03-16 13:00:00,44.93,44.96,44.87,44.87,33663.0,44.6294,44.6592,44.5698,44.5698,33663.0
2018-03-16 13:05:00,44.88,44.92,44.87,44.89,19808.0,44.5797,44.6195,44.5698,44.5897,19808.0
2018-03-16 13:10:00,44.9,44.93,44.89,44.91,17544.0,44.5996,44.6294,44.5897,44.6095,17544.0
2018-03-16 13:15:00,44.91,44.91,44.83,44.85,24282.0,44.6095,44.6095,44.5301,44.5499,24282.0
2018-03-16 13:20:00,44.85,44.86,44.81,44.81,15787.0,44.5499,44.5599,44.5102,44.5102,15787.0
2018-03-16 13:25:00,44.81,44.84,44.77,44.84,21185.0,44.5102,44.54,44.4705,44.54,21185.0
2018-03-16 13:30:00,44.84,44.92,44.84,44.92,43637.0,44.54,44.6195,44.54,44.6195,43637.0
2018-03-16 13:35:00,44.92,44.98,44.9,44.91,45565.0,44.6195,44.6791,44.5996,44.6095,45565.0
2018-03-16 13:40:00,44.92,44.92,44.86,44.86,14564.0,44.6195,44.6195,44.5599,44.5599,14564.0
2018-03-16 13:45:00,44.85,44.95,44.84,44.93,21187.0,44.5499,44.6493,44.54,44.6294,21187.0
2018-03-16 13:50:00,44.93,44.98,44.91,44.93,32049.0,44.6294,44.6791,44.6095,44.6294,32049.0
2018-03-16 13:55:00,44.94,44.96,44.93,44.93,23687.0,44.6393,44.6592,44.6294,44.6294,23687.0
2018-03-16 14:00:00,44.92,44.94,44.87,44.93,22741.0,44.6195,44.6393,44.5698,44.6294,22741.0
2018-03-16 14:05:00,44.91,44.93,44.86,44.9,33774.0,44.6095,44.6294,44.5599,44.5996,33774.0
2018-03-16 14:10:00,44.9,44.92,44.86,44.9,31781.0,44.5996,44.6195,44.5599,44.5996,31781.0
2018-03-16 14:15:00,44.9,44.92,44.88,44.91,19976.0,44.5996,44.6195,44.5797,44.6095,19976.0
2018-03-16 14:20:00,44.91,44.93,44.9,44.91,10653.0,44.6095,44.6294,44.5996,44.6095,10653.0
2018-03-16 14:25:00,44.91,44.94,44.9,44.93,11796.0,44.6095,44.6393,44.5996,44.6294,11796.0
2018-03-16 14:30:00,44.92,44.93,44.9,44.92,16744.0,44.6195,44.6294,44.5996,44.6195,16744.0
2018-03-16 14:35:00,44.92,44.94,44.89,44.9,23155.0,44.6195,44.6393,44.5897,44.5996,23155.0
2018-03-16 14:40:00,44.9,44.92,44.88,44.88,15782.0,44.5996,44.6195,44.5797,44.5797,15782.0
2018-03-16 14:45:00,44.88,44.88,44.78,44.79,23978.0,44.5797,44.5797,44.4804,44.4903,23978.0
2018-03-16 14:50:00,44.79,44.82,44.77,44.78,16441.0,44.4903,44.5201,44.4705,44.4804,16441.0
2018-03-16 14:55:00,44.78,44.8,44.76,44.8,18234.0,44.4804,44.5003,44.4605,44.5003,18234.0
2018-03-16 15:00:00,44.8,44.83,44.78,44.81,21892.0,44.5003,44.5301,44.4804,44.5102,21892.0
2018-03-16 15:05:00,44.82,44.86,44.82,44.84,24489.0,44.5201,44.5599,44.5201,44.54,24489.0
2018-03-16 15:10:00,44.84,44.88,44.83,44.87,25780.0,44.54,44.5797,44.5301,44.5698,25780.0
2018-03-16 15:15:00,44.87,44.87,44.79,44.81,32402.0,44.5698,44.5698,44.4903,44.5102,32402.0
2018-03-16 15:20:00,44.81,44.82,44.76,44.77,25206.0,44.5102,44.5201,44.4605,44.4705,25206.0
2018-03-16 15:25:00,44.77,44.85,44.76,44.84,35805.0,44.4705,44.5499,44.4605,44.54,35805.0
2018-03-16 15:30:00,44.84,44.96,44.83,44.93,46259.0,44.54,44.6592,44.5301,44.6294,46259.0
2018-03-16 15:35:00,44.93,44.96,44.86,44.87,52590.0,44.6294,44.6592,44.5599,44.5698,52590.0
2018-03-16 15:40:00,44.88,45.0,44.87,44.93,75129.0,44.5797,44.6989,44.5698,44.6294,75129.0
2018-03-16 15:45:00,44.93,45.07,44.92,45.05,142612.0,44.6294,44.7685,44.6195,44.7486,142612.0
2018-03-16 15:50:00,45.06,45.07,44.98,44.99,133862.0,44.7585,44.7685,44.6791,44.689,133862.0
2018-03-16 15:55:00,44.99,45.19,44.99,45.05,662678.0,44.689,44.8877,44.689,44.7486,662678.0
2018-03-19 09:30:00,45.05,45.16,44.96,44.96,93048.0,44.7486,44.8579,44.6592,44.6592,93048.0
2018-03-19 09:35:00,44.96,45.0,44.78,44.88,29180.0,44.6592,44.6989,44.4804,44.5797,29180.0
2018-03-19 09:40:00,44.88,44.92,44.77,44.87,19561.0,44.5797,44.6195,44.4705,44.5698,19561.0
2018-03-19 09:45:00,44.88,44.92,44.74,44.83,33823.0,44.5797,44.6195,44.4407,44.5301,33823.0
2018-03-19 09:50:00,44.84,44.99,44.84,44.94,25735.0,44.54,44.689,44.54,44.6393,25735.0
2018-03-19 09:55:00,44.94,45.09,44.91,45.01,28159.0,44.6393,44.7883,44.6095,44.7089,28159.0
2018-03-19 10:00:00,45.02,45.08,44.96,44.99,18225.0,44.7188,44.7784,44.6592,44.689,18225.0
2018-03-19 10:05:00,44.99,45.07,44.99,45.0,28679.0,44.689,44.7685,44.689,44.6989,28679.0
2018-03-19 10:10:00,45.01,45.03,44.84,44.85,41265.0,44.7089,44.7287,44.54,44.5499,41265.0
2018-03-19 10:15:00,44.84,44.84,44.73,44.74,32278.0,44.54,44.54,44.4307,44.4407,32278.0
2018-03-19 10:20:00,44.76,44.78,44.66,44.72,38309.0,44.4605,44.4804,44.3612,44.4208,38309.0
2018-03-19 10:25:00,44.73,44.76,44.66,44.67,21291.0,44.4307,44.4605,44.3612,44.3711,21291.0
2018-03-19 10:30:00,44.69,44.73,44.64,44.66,23342.0,44.391,44.4307,44.3413,44.3612,23342.0
2018-03-19 10:35:00,44.66,44.71,44.64,44.71,16709.0,44.3612,44.4109,44.3413,44.4109,16709.0
2018-03-19 10:40:00,44.71,44.77,44.7,44.72,24303.0,44.4109,44.4705,44.4009,44.4208,24303.0
2018-03-19 10:45:00,44.74,44.77,44.68,44.74,23033.0,44.4407,44.4705,44.3811,44.4407,23033.0
2018-03-19 10:50:00,44.72,44.78,44.7,44.71,23382.0,44.4208,44.4804,44.4009,44.4109,23382.0
2018-03-19 10:55:00,44.72,44.76,44.62,44.66,28496.0,44.4208,44.4605,44.3215,44.3612,28496.0
2018-03-19 11:00:00,44.65,44.68,44.62,44.66,21747.0,44.3513,44.3811,44.3215,44.3612,21747.0
2018-03-19 11:05:00,44.66,44.69,44.62,44.63,19952.0,44.3612,44.391,44.3215,44.3314,19952.0
2018-03-19 11:10:00,44.64,44.74,44.62,44.73,27754.0,44.3413,44.4407,44.3215,44.4307,27754.0
2018-03-19 11:15:00,44.72,44.75,44.66,44.69,31538.0,44.4208,44.4506,44.3612,44.391,31538.0
2018-03-19 11:20:00,44.69,44.71,44.61,44.66,33887.0,44.391,44.4109,44.3115,44.3612,33887.0
2018-03-19 11:25:00,44.64,44.68,44.6,44.68,31264.0,44.3413,44.3811,44.3016,44.3811,31264.0
2018-03-19 11:30:00,44.68,44.74,44.64,44.69,34842.0,44.3811,44.4407,44.3413,44.391,34842.0
2018-03-19 11:35:00,44.69,44.75,44.66,44.71,39114.0,44.391,44.4506,44.3612,44.4109,39114.0
2018-03-19 11:40:00,44.71,44.81,44.68,44.79,23031.0,44.4109,44.5102,44.3811,44.4903,23031.0
2018-03-19 11:45:00,44.78,44.8,44.69,44.74,24572.0,44.4804,44.5003,44.391,44.4407,24572.0
2018-03-19 11:50:00,44.74,44.74,44.64,44.71,27173.0,44.4407,44.4407,44.3413,44.4109,27173.0
2018-03-19 11:55:00,44.71,44.73,44.6,44.66,31544.0,44.4109,44.4307,44.3016,44.3612,31544.0
2018-03-19 12:00:00,44.66,44.68,44.6,44.6,30884.0,44.3612,44.3811,44.3016,44.3016,30884.0
2018-03-19 12:05:00,44.59,44.62,44.56,44.57,22169.0,44.2917,44.3215,44.2619,44.2718,22169.0
2018-03-19 12:10:00,44.57,44.6,44.54,44.56,26817.0,44.2718,44.3016,44.242,44.2619,26817.0
2018-03-19 12:15:00,44.55,44.55,44.44,44.45,40980.0,44.252,44.252,44.1427,44.1526,40980.0
2018-03-19 12:20:00,44.44,44.46,44.39,44.4,38437.0,44.1427,44.1626,44.093,44.103,38437.0
2018-03-19 12:25:00,44.4,44.47,44.36,44.46,25347.0,44.103,44.1725,44.0632,44.1626,25347.0
2018-03-19 12:30:00,44.46,44.52,44.44,44.52,19245.0,44.1626,44.2222,44.1427,44.2222,19245.0
2018-03-19 12:35:00,44.51,44.56,44.5,44.53,16789.0,44.2122,44.2619,44.2023,44.2321,16789.0
2018-03-19 12:40:00,44.53,44.53,44.46,44.49,11997.0,44.2321,44.2321,44.1626,44.1924,11997.0
2018-03-19 12:45:00,44.48,44.54,44.47,44.52,23367.0,44.1824,44.242,44.1725,44.2222,23367.0
2018-03-19 12:50:00,44.52,44.53,44.45,44.45,14477.0,44.2222,44.2321,44.1526,44.1526,14477.0
2018-03-19 12:55:00,44.47,44.48,44.41,44.48,35243.0,44.1725,44.1824,44.1129,44.1824,35243.0
2018-03-19 13:00:00,44.49,44.53,44.47,44.52,29511.0,44.1924,44.2321,44.1725,44.2222,29511.0
2018-03-19 13:05:00,44.53,44.54,44.41,44.44,13893.0,44.2321,44.242,44.1129,44.1427,13893.0
2018-03-19 13:10:00,44.45,44.46,44.39,44.4,20661.0,44.1526,44.1626,44.093,44.103,20661.0
2018-03-19 13:15:00,44.4,44.46,44.38,44.46,25502.0,44.103,44.1626,44.0831,44.1626,25502.0
2018-03-19 13:20:00,44.46,44.47,44.42,44.44,13307.0,44.1626,44.1725,44.1228,44.1427,13307.0
2018-03-19 13:25:00,44.44,44.46,44.38,44.42,16935.0,44.1427,44.1626,44.0831,44.1228,16935.0
2018-03-19 13:30:00,44.42,44.44,44.39,44.39,12254.0,44.1228,44.1427,44.093,44.093,12254.0
2018-03-19 13:35:00,44.39,44.44,44.38,44.4,16537.0,44.093,44.1427,44.0831,44.103,16537.0
2018-03-19 13:40:00,44.4,44.41,44.37,44.41,19106.0,44.103,44.1129,44.0732,44.1129,19106.0
2018-03-19 13:45:00,44.41,44.51,44.41,44.51,14302.0,44.1129,44.2122,44.1129,44.2122,14302.0
2018-03-19 13:50:00,44.5,44.54,44.48,44.5,15186.0,44.2023,44.242,44.1824,44.2023,15186.0
2018-03-19 13:55:00,44.49,44.54,44.48,44.52,15844.0,44.1924,44.242,44.1824,44.2222,15844.0
2018-03-19 14:00:00,44.51,44.54,44.48,44.5,22334.0,44.2122,44.242,44.1824,44.2023,22334.0
2018-03-19 14:05:00,44.51,44.53,44.46,44.47,19358.0,44.2122,44.2321,44.1626,44.1725,19358.0
2018-03-19 14:10:00,44.47,44.49,44.42,44.46,22315.0,44.1725,44.1924,44.1228,44.1626,22315.0
2018-03-19 14:15:00,44.46,44.5,44.41,44.41,19303.0,44.1626,44.2023,44.1129,44.1129,19303.0
2018-03-19 14:20:00,44.42,44.42,44.3,44.33,32917.0,44.1228,44.1228,44.0036,44.0334,32917.0
2018-03-19 14:25:00,44.31,44.4,44.31,44.36,29362.0,44.0136,44.103,44.0136,44.0632,29362.0
2018-03-19 14:30:00,44.36,44.4,44.33,44.37,22249.0,44.0632,44.103,44.0334,44.0732,22249.0
2018-03-19 14:35:00,44.36,44.39,44.3,44.31,18358.0,44.0632,44.093,44.0036,44.0136,18358.0
2018-03-19 14:40:00,44.3,44.33,44.26,44.28,26801.0,44.0036,44.0334,43.9639,43.9838,26801.0
2018-03-19 14:45:00,44.3,44.36,44.29,44.33,27119.0,44.0036,44.0632,43.9937,44.0334,27119.0
2018-03-19 14:50:00,44.33,44.38,44.32,44.34,39185.0,44.0334,44.0831,44.0235,44.0434,39185.0
2018-03-19 14:55:00,44.34,44.39,44.32,44.33,17341.0,44.0434,44.093,44.0235,44.0334,17341.0
2018-03-19 15:00:00,44.33,44.36,44.28,44.36,28839.0,44.0334,44.0632,43.9838,44.0632,28839.0
2018-03-19 15:05:00,44.35,44.36,44.28,44.3,34050.0,44.0533,44.0632,43.9838,44.0036,34050.0
2018-03-19 15:10:00,44.3,44.32,44.26,44.3,29467.0,44.0036,44.0235,43.9639,44.0036,29467.0
2018-03-19 15:15:00,44.29,44.39,44.28,44.36,42325.0,43.9937,44.093,43.9838,44.0632,42325.0
2018-03-19 15:20:00,44.36,44.37,44.33,44.34,53860.0,44.0632,44.0732,44.0334,44.0434,53860.0
2018-03-19 15:25:00,44.34,44.4,44.34,44.37,38304.0,44.0434,44.103,44.0434,44.0732,38304.0
2018-03-19 15:30:00,44.37,44.4,44.35,44.39,36641.0,44.0732,44.103,44.0533,44.093,36641.0
2018-03-19 15:35:00,44.39,44.4,44.33,44.35,56285.0,44.093,44.103,44.0334,44.0533,56285.0
2018-03-19 15:40:00,44.34,44.36,44.31,44.32,46887.0,44.0434,44.0632,44.0136,44.0235,46887.0
2018-03-19 15:45:00,44.31,44.41,44.3,44.37,73218.0,44.0136,44.1129,44.0036,44.0732,73218.0
2018-03-19 15:50:00,44.36,44.45,44.36,44.45,61219.0,44.0632,44.1526,44.0632,44.1526,61219.0
2018-03-19 15:55:00,44.46,44.53,44.45,44.47,214610.0,44.1626,44.2321,44.1526,44.1725,214610.0
2018-03-20 09:30:00,44.5,44.65,44.43,44.47,51699.0,44.2023,44.3513,44.1328,44.1725,51699.0
2018-03-20 09:35:00,44.46,44.58,44.37,44.37,20872.0,44.1626,44.2817,44.0732,44.0732,20872.0
2018-03-20 09:40:00,44.4,44.4,44.16,44.21,22837.0,44.103,44.103,43.8646,43.9142,22837.0
2018-03-20 09:45:00,44.2,44.23,44.09,44.13,25669.0,43.9043,43.9341,43.795,43.8348,25669.0
2018-03-20 09:50:00,44.14,44.23,44.12,44.17,15703.0,43.8447,43.9341,43.8248,43.8745,15703.0
2018-03-20 09:55:00,44.17,44.19,44.05,44.05,26620.0,43.8745,43.8944,43.7553,43.7553,26620.0
2018-03-20 10:00:00,44.04,44.06,43.84,43.9,79519.0,43.7454,43.7652,43.5467,43.6063,79519.0
2018-03-20 10:05:00,43.91,43.93,43.75,43.77,74007.0,43.6162,43.6361,43.4573,43.4772,74007.0
2018-03-20 10:10:00,43.77,43.82,43.73,43.77,74584.0,43.4772,43.5268,43.4374,43.4772,74584.0
2018-03-20 10:15:00,43.77,43.77,43.47,43.48,68229.0,43.4772,43.4772,43.1792,43.1891,68229.0
2018-03-20 10:20:00,43.48,43.48,43.07,43.08,207877.0,43.1891,43.1891,42.7819,42.7918,207877.0
2018-03-20 10:25:00,43.1,43.22,42.25,43.12,517498.0,42.8117,42.9308,41.9673,42.8315,517498.0
2018-03-20 10:30:00,43.13,43.22,43.06,43.1,85115.0,42.8415,42.9308,42.7719,42.8117,85115.0
2018-03-20 10:35:00,43.1,43.13,42.85,43.12,163805.0,42.8117,42.8415,42.5633,42.8315,163805.0
2018-03-20 10:40:00,43.1,43.22,43.08,43.18,49200.0,42.8117,42.9308,42.7918,42.8911,49200.0
2018-03-20 10:45:00,43.17,43.17,43.02,43.04,45693.0,42.8812,42.8812,42.7322,42.7521,45693.0
2018-03-20 10:50:00,43.03,43.07,42.89,43.06,73642.0,42.7421,42.7819,42.6031,42.7719,73642.0
2018-03-20 10:55:00,43.05,43.05,42.93,42.99,54487.0,42.762,42.762,42.6428,42.7024,54487.0
2018-03-20 11:00:00,42.99,43.11,42.99,43.09,110058.0,42.7024,42.8216,42.7024,42.8017,110058.0
2018-03-20 11:05:00,43.09,43.23,43.03,43.23,63526.0,42.8017,42.9408,42.7421,42.9408,63526.0
2018-03-20 11:10:00,43.22,43.25,43.14,43.15,52171.0,42.9308,42.9606,42.8514,42.8613,52171.0
2018-03-20 11:15:00,43.16,43.23,43.15,43.18,48781.0,42.8712,42.9408,42.8613,42.8911,48781.0
2018-03-20 11:20:00,43.19,43.19,43.12,43.18,29085.0,42.901,42.901,42.8315,42.8911,29085.0
2018-03-20 11:25:00,43.19,43.24,43.09,43.14,32994.0,42.901,42.9507,42.8017,42.8514,32994.0
2018-03-20 11:30:00,43.15,43.16,43.1,43.13,20358.0,42.8613,42.8712,42.8117,42.8415,20358.0
2018-03-20 11:35:00,43.13,43.2,43.12,43.19,19071.0,42.8415,42.911,42.8315,42.901,19071.0
2018-03-20 11:40:00,43.18,43.2,43.14,43.19,19968.0,42.8911,42.911,42.8514,42.901,19968.0
2018-03-20 11:45:00,43.2,43.32,43.2,43.26,35293.0,42.911,43.0302,42.911,42.9706,35293.0
2018-03-20 11:50:00,43.26,43.27,43.18,43.26,73642.0,42.9706,42.9805,42.8911,42.9706,73642.0
2018-03-20 11:55:00,43.26,43.27,43.15,43.23,47373.0,42.9706,42.9805,42.8613,42.9408,47373.0
2018-03-20 12:00:00,43.24,43.34,43.23,43.34,20932.0,42.9507,43.05,42.9408,43.05,20932.0
2018-03-20 12:05:00,43.33,43.33,43.27,43.27,26048.0,43.0401,43.0401,42.9805,42.9805,26048.0
2018-03-20 12:10:00,43.26,43.29,43.26,43.26,19662.0,42.9706,43.0004,42.9706,42.9706,19662.0
2018-03-20 12:15:00,43.26,43.3,43.25,43.3,12850.0,42.9706,43.0103,42.9606,43.0103,12850.0
2018-03-20 12:20:00,43.3,43.31,43.26,43.3,15813.0,43.0103,43.0202,42.9706,43.0103,15813.0
2018-03-20 12:25:00,43.31,43.36,43.24,43.27,21604.0,43.0202,43.0699,42.9507,42.9805,21604.0
2018-03-20 12:30:00,43.28,43.31,43.28,43.29,7736.0,42.9904,43.0202,42.9904,43.0004,7736.0
2018-03-20 12:35:00,43.29,43.3,43.24,43.27,23412.0,43.0004,43.0103,42.9507,42.9805,23412.0
2018-03-20 12:40:00,43.28,43.35,43.27,43.34,14925.0,42.9904,43.06,42.9805,43.05,14925.0
2018-03-20 12:45:00,43.35,43.39,43.35,43.39,27612.0,43.06,43.0997,43.06,43.0997,27612.0
2018-03-20 12:50:00,43.39,43.44,43.35,43.37,26961.0,43.0997,43.1494,43.06,43.0798,26961.0
2018-03-20 12:55:00,43.38,43.39,43.33,43.36,23476.0,43.0898,43.0997,43.0401,43.0699,23476.0
2018-03-20 13:00:00,43.37,43.39,43.34,43.38,21121.0,43.0798,43.0997,43.05,43.0898,21121.0
2018-03-20 13:05:00,43.37,43.37,43.31,43.37,12511.0,43.0798,43.0798,43.0202,43.0798,12511.0
2018-03-20 13:10:00,43.37,43.4,43.35,43.35,15001.0,43.0798,43.1096,43.06,43.06,15001.0
2018-03-20 13:15:00,43.34,43.36,43.32,43.33,12890.0,43.05,43.0699,43.0302,43.0401,12890.0
2018-03-20 13:20:00,43.33,43.33,43.26,43.3,36674.0,43.0401,43.0401,42.9706,43.0103,36674.0
2018-03-20 13:25:00,43.31,43.33,43.3,43.3,18386.0,43.0202,43.0401,43.0103,43.0103,18386.0
2018-03-20 13:30:00,43.31,43.31,43.25,43.3,46850.0,43.0202,43.0202,42.9606,43.0103,46850.0
2018-03-20 13:35:00,43.29,43.31,43.28,43.3,18450.0,43.0004,43.0202,42.9904,43.0103,18450.0
2018-03-20 13:40:00,43.3,43.35,43.29,43.31,20494.0,43.0103,43.06,43.0004,43.0202,20494.0
2018-03-20 13:45:00,43.31,43.31,43.23,43.3,25191.0,43.0202,43.0202,42.9408,43.0103,25191.0
2018-03-20 13:50:00,43.3,43.34,43.3,43.31,12903.0,43.0103,43.05,43.0103,43.0202,12903.0
2018-03-20 13:55:00,43.32,43.32,43.27,43.31,29167.0,43.0302,43.0302,42.9805,43.0202,29167.0
2018-03-20 14:00:00,43.31,43.33,43.3,43.31,16334.0,43.0202,43.0401,43.0103,43.0202,16334.0
2018-03-20 14:05:00,43.32,43.34,43.31,43.33,8787.0,43.0302,43.05,43.0202,43.0401,8787.0
2018-03-20 14:10:00,43.34,43.36,43.33,43.34,17081.0,43.05,43.0699,43.0401,43.05,17081.0
2018-03-20 14:15:00,43.35,43.38,43.34,43.38,14348.0,43.06,43.0898,43.05,43.0898,14348.0
2018-03-20 14:20:00,43.38,43.38,43.32,43.32,17593.0,43.0898,43.0898,43.0302,43.0302,17593.0
2018-03-20 14:25:00,43.33,43.36,43.29,43.36,21304.0,43.0401,43.0699,43.0004,43.0699,21304.0
2018-03-20 14:30:00,43.36,43.36,43.34,43.36,14576.0,43.0699,43.0699,43.05,43.0699,14576.0
2018-03-20 14:35:00,43.34,43.36,43.3,43.34,15752.0,43.05,43.0699,43.0103,43.05,15752.0
2018-03-20 14:40:00,43.34,43.35,43.31,43.31,21666.0,43.05,43.06,43.0202,43.0202,21666.0
2018-03-20 14:45:00,43.31,43.36,43.28,43.35,32691.0,43.0202,43.0699,42.9904,43.06,32691.0
2018-03-20 14:50:00,43.34,43.36,43.32,43.36,19380.0,43.05,43.0699,43.0302,43.0699,19380.0
2018-03-20 14:55:00,43.36,43.4,43.3,43.35,27314.0,43.0699,43.1096,43.0103,43.06,27314.0
2018-03-20 15:00:00,43.35,43.37,43.32,43.33,31619.0,43.06,43.0798,43.0302,43.0401,31619.0
2018-03-20 15:05:00,43.33,43.39,43.32,43.38,40304.0,43.0401,43.0997,43.0302,43.0898,40304.0
2018-03-20 15:10:00,43.39,43.44,43.37,43.41,26873.0,43.0997,43.1494,43.0798,43.1196,26873.0
2018-03-20 15:15:00,43.41,43.42,43.36,43.37,22629.0,43.1196,43.1295,43.0699,43.0798,22629.0
2018-03-20 15:20:00,43.37,43.42,43.37,43.4,25744.0,43.0798,43.1295,43.0798,43.1096,25744.0
2018-03-20 15:25:00,43.4,43.41,43.34,43.34,54823.0,43.1096,43.1196,43.05,43.05,54823.0
2018-03-20 15:30:00,43.34,43.42,43.33,43.41,57418.0,43.05,43.1295,43.0401,43.1196,57418.0
2018-03-20 15:35:00,43.41,43.45,43.39,43.43,84038.0,43.1196,43.1593,43.0997,43.1394,84038.0
2018-03-20 15:40:00,43.42,43.44,43.41,43.43,39203.0,43.1295,43.1494,43.1196,43.1394,39203.0
2018-03-20 15:45:00,43.44,43.46,43.4,43.4,65820.0,43.1494,43.1692,43.1096,43.1096,65820.0
2018-03-20 15:50:00,43.41,43.41,43.34,43.35,106031.0,43.1196,43.1196,43.05,43.06,106031.0
2018-03-20 15:55:00,43.36,43.46,43.35,43.45,258769.0,43.0699,43.1692,43.06,43.1593,258769.0
2018-03-21 09:30:00,43.53,43.56,43.31,43.35,61804.0,43.2388,43.2686,43.0202,43.06,61804.0
2018-03-21 09:35:00,43.38,43.58,43.38,43.45,69098.0,43.0898,43.2884,43.0898,43.1593,69098.0
2018-03-21 09:40:00,43.46,43.5,43.32,43.35,29324.0,43.1692,43.209,43.0302,43.06,29324.0
2018-03-21 09:45:00,43.35,43.46,43.33,43.41,32845.0,43.06,43.1692,43.0401,43.1196,32845.0
2018-03-21 09:50:00,43.4,43.44,43.36,43.43,38188.0,43.1096,43.1494,43.0699,43.1394,38188.0
2018-03-21 09:55:00,43.45,43.56,43.45,43.55,28004.0,43.1593,43.2686,43.1593,43.2586,28004.0
2018-03-21 10:00:00,43.55,43.6,43.46,43.48,22770.0,43.2586,43.3083,43.1692,43.1891,22770.0
2018-03-21 10:05:00,43.49,43.56,43.48,43.48,17878.0,43.199,43.2686,43.1891,43.1891,17878.0
2018-03-21 10:10:00,43.49,43.58,43.49,43.57,25396.0,43.199,43.2884,43.199,43.2785,25396.0
2018-03-21 10:15:00,43.57,43.57,43.49,43.5,17749.0,43.2785,43.2785,43.199,43.209,17749.0
2018-03-21 10:20:00,43.5,43.52,43.47,43.51,16971.0,43.209,43.2288,43.1792,43.2189,16971.0
2018-03-21 10:25:00,43.52,43.54,43.51,43.52,14688.0,43.2288,43.2487,43.2189,43.2288,14688.0
2018-03-21 10:30:00,43.52,43.52,43.42,43.42,16766.0,43.2288,43.2288,43.1295,43.1295,16766.0
2018-03-21 10:35:00,43.42,43.44,43.38,43.43,20770.0,43.1295,43.1494,43.0898,43.1394,20770.0
2018-03-21 10:40:00,43.44,43.6,43.44,43.58,23993.0,43.1494,43.3083,43.1494,43.2884,23993.0
2018-03-21 10:45:00,43.57,43.59,43.53,43.55,37982.0,43.2785,43.2984,43.2388,43.2586,37982.0
2018-03-21 10:50:00,43.55,43.55,43.46,43.54,22052.0,43.2586,43.2586,43.1692,43.2487,22052.0
2018-03-21 10:55:00,43.54,43.56,43.51,43.54,28554.0,43.2487,43.2686,43.2189,43.2487,28554.0
2018-03-21 11:00:00,43.54,43.54,43.46,43.49,29019.0,43.2487,43.2487,43.1692,43.199,29019.0
2018-03-21 11:05:00,43.49,43.5,43.4,43.4,19946.0,43.199,43.209,43.1096,43.1096,19946.0
2018-03-21 11:10:00,43.4,43.4,43.32,43.33,39959.0,43.1096,43.1096,43.0302,43.0401,39959.0
2018-03-21 11:15:00,43.33,43.33,43.23,43.23,68433.0,43.0401,43.0401,42.9408,42.9408,68433.0
2018-03-21 11:20:00,43.23,43.25,43.19,43.22,63901.0,42.9408,42.9606,42.901,42.9308,63901.0
2018-03-21 11:25:00,43.23,43.24,43.09,43.12,189530.0,42.9408,42.9507,42.8017,42.8315,189530.0
2018-03-21 11:30:00,43.11,43.19,43.09,43.19,51605.0,42.8216,42.901,42.8017,42.901,51605.0
2018-03-21 11:35:00,43.19,43.24,43.12,43.13,45052.0,42.901,42.9507,42.8315,42.8415,45052.0
2018-03-21 11:40:00,43.12,43.13,43.01,43.02,59892.0,42.8315,42.8415,42.7223,42.7322,59892.0
2018-03-21 11:45:00,43.02,43.1,43.01,43.06,44562.0,42.7322,42.8117,42.7223,42.7719,44562.0
2018-03-21 11:50:00,43.05,43.22,43.05,43.19,27648.0,42.762,42.9308,42.762,42.901,27648.0
2018-03-21 11:55:00,43.19,43.39,43.17,43.31,130217.0,42.901,43.0997,42.8812,43.0202,130217.0
2018-03-21 12:00:00,43.3,43.3,43.13,43.13,59653.0,43.0103,43.0103,42.8415,42.8415,59653.0
2018-03-21 12:05:00,43.13,43.16,43.08,43.09,45061.0,42.8415,42.8712,42.7918,42.8017,45061.0
2018-03-21 12:10:00,43.09,43.11,43.05,43.11,37575.0,42.8017,42.8216,42.762,42.8216,37575.0
2018-03-21 12:15:00,43.11,43.21,43.1,43.13,27922.0,42.8216,42.9209,42.8117,42.8415,27922.0
2018-03-21 12:20:00,43.12,43.14,43.11,43.13,31802.0,42.8315,42.8514,42.8216,42.8415,31802.0
2018-03-21 12:25:00,43.12,43.12,43.09,43.1,30391.0,42.8315,42.8315,42.8017,42.8117,30391.0
2018-03-21 12:30:00,43.1,43.13,43.06,43.13,63378.0,42.8117,42.8415,42.7719,42.8415,63378.0
2018-03-21 12:35:00,43.12,43.16,43.05,43.05,82742.0,42.8315,42.8712,42.762,42.762,82742.0
2018-03-21 12:40:00,43.05,43.18,43.04,43.15,48824.0,42.762,42.8911,42.7521,42.8613,48824.0
2018-03-21 12:45:00,43.15,43.19,43.09,43.09,14562.0,42.8613,42.901,42.8017,42.8017,14562.0
2018-03-21 12:50:00,43.09,43.13,43.07,43.09,31753.0,42.8017,42.8415,42.7819,42.8017,31753.0
2018-03-21 12:55:00,43.09,43.09,43.05,43.08,26833.0,42.8017,42.8017,42.762,42.7918,26833.0
2018-03-21 13:00:00,43.08,43.11,43.06,43.1,16959.0,42.7918,42.8216,42.7719,42.8117,16959.0
2018-03-21 13:05:00,43.1,43.14,43.07,43.14,21850.0,42.8117,42.8514,42.7819,42.8514,21850.0
2018-03-21 13:10:00,43.14,43.14,43.12,43.14,13691.0,42.8514,42.8514,42.8315,42.8514,13691.0
2018-03-21 13:15:00,43.14,43.22,43.14,43.21,15803.0,42.8514,42.9308,42.8514,42.9209,15803.0
2018-03-21 13:20:00,43.21,43.22,43.15,43.18,13594.0,42.9209,42.9308,42.8613,42.8911,13594.0
2018-03-21 13:25:00,43.19,43.23,43.13,43.16,15883.0,42.901,42.9408,42.8415,42.8712,15883.0
2018-03-21 13:30:00,43.16,43.19,43.16,43.17,13101.0,42.8712,42.901,42.8712,42.8812,13101.0
2018-03-21 13:35:00,43.18,43.18,43.05,43.07,25259.0,42.8911,42.8911,42.762,42.7819,25259.0
2018-03-21 13:40:00,43.06,43.06,42.93,42.94,66818.0,42.7719,42.7719,42.6428,42.6527,66818.0
2018-03-21 13:45:00,42.94,43.09,42.94,43.09,22971.0,42.6527,42.8017,42.6527,42.8017,22971.0
2018-03-21 13:50:00,43.09,43.11,43.07,43.1,21357.0,42.8017,42.8216,42.7819,42.8117,21357.0
2018-03-21 13:55:00,43.1,43.16,43.06,43.12,42816.0,42.8117,42.8712,42.7719,42.8315,42816.0
2018-03-21 14:00:00,43.13,43.55,42.46,42.74,167399.0,42.8415,43.2586,42.1759,42.4541,167399.0
2018-03-21 14:05:00,42.79,42.97,42.74,42.96,41740.0,42.5037,42.6825,42.4541,42.6726,41740.0
2018-03-21 14:10:00,42.95,43.09,42.83,43.08,108268.0,42.6627,42.8017,42.5435,42.7918,108268.0
2018-03-21 14:15:00,43.08,43.21,43.0,43.0,51996.0,42.7918,42.9209,42.7123,42.7123,51996.0
2018-03-21 14:20:00,43.02,43.15,43.02,43.13,45244.0,42.7322,42.8613,42.7322,42.8415,45244.0
2018-03-21 14:25:00,43.13,43.13,42.97,43.02,39945.0,42.8415,42.8415,42.6825,42.7322,39945.0
2018-03-21 14:30:00,43.02,43.04,42.91,43.03,54376.0,42.7322,42.7521,42.6229,42.7421,54376.0
2018-03-21 14:35:00,43.02,43.02,42.79,42.8,64197.0,42.7322,42.7322,42.5037,42.5137,64197.0
2018-03-21 14:40:00,42.81,42.9,42.76,42.89,34878.0,42.5236,42.613,42.4739,42.6031,34878.0
2018-03-21 14:45:00,42.89,42.93,42.81,42.85,47341.0,42.6031,42.6428,42.5236,42.5633,47341.0
2018-03-21 14:50:00,42.84,42.91,42.8,42.91,36515.0,42.5534,42.6229,42.5137,42.6229,36515.0
2018-03-21 14:55:00,42.91,42.98,42.89,42.95,35787.0,42.6229,42.6925,42.6031,42.6627,35787.0
2018-03-21 15:00:00,42.94,43.01,42.92,42.96,55974.0,42.6527,42.7223,42.6329,42.6726,55974.0
2018-03-21 15:05:00,42.97,43.01,42.93,43.0,72248.0,42.6825,42.7223,42.6428,42.7123,72248.0
2018-03-21 15:10:00,43.0,43.08,42.97,43.06,93085.0,42.7123,42.7918,42.6825,42.7719,93085.0
2018-03-21 15:15:00,43.07,43.07,42.95,42.98,72600.0,42.7819,42.7819,42.6627,42.6925,72600.0
2018-03-21 15:20:00,42.96,42.98,42.89,42.93,67179.0,42.6726,42.6925,42.6031,42.6428,67179.0
2018-03-21 15:25:00,42.93,42.93,42.87,42.89,47624.0,42.6428,42.6428,42.5832,42.6031,47624.0
2018-03-21 15:30:00,42.89,43.0,42.87,43.0,63267.0,42.6031,42.7123,42.5832,42.7123,63267.0
2018-03-21 15:35:00,42.99,43.03,42.96,43.0,76240.0,42.7024,42.7421,42.6726,42.7123,76240.0
2018-03-21 15:40:00,43.0,43.0,42.95,42.96,114272.0,42.7123,42.7123,42.6627,42.6726,114272.0
2018-03-21 15:45:00,42.97,43.03,42.93,42.98,87709.0,42.6825,42.7421,42.6428,42.6925,87709.0
2018-03-21 15:50:00,42.98,42.99,42.92,42.93,91289.0,42.6925,42.7024,42.6329,42.6428,91289.0
2018-03-21 15:55:00,42.94,42.98,42.9,42.96,222808.0,42.6527,42.6925,42.613,42.6726,222808.0
2018-03-22 09:30:00,43.07,43.18,42.78,43.02,67871.0,42.7819,42.8911,42.4938,42.7322,67871.0
2018-03-22 09:35:00,43.02,43.16,42.97,43.15,23249.0,42.7322,42.8712,42.6825,42.8613,23249.0
2018-03-22 09:40:00,43.15,43.62,43.14,43.54,99190.0,42.8613,43.3282,42.8514,43.2487,99190.0
2018-03-22 09:45:00,43.57,43.94,43.56,43.94,77929.0,43.2785,43.646,43.2686,43.646,77929.0
2018-03-22 09:50:00,43.93,44.16,43.92,44.16,193289.0,43.6361,43.8646,43.6262,43.8646,193289.0
2018-03-22 09:55:00,44.16,44.3,44.15,44.26,62372.0,43.8646,44.0036,43.8546,43.9639,62372.0
2018-03-22 10:00:00,44.25,44.28,44.11,44.17,64756.0,43.954,43.9838,43.8149,43.8745,64756.0
2018-03-22 10:05:00,44.18,44.19,44.13,44.14,41349.0,43.8844,43.8944,43.8348,43.8447,41349.0
2018-03-22 10:10:00,44.14,44.3,44.11,44.28,78896.0,43.8447,44.0036,43.8149,43.9838,78896.0
2018-03-22 10:15:00,44.27,44.37,44.25,44.29,72366.0,43.9738,44.0732,43.954,43.9937,72366.0
2018-03-22 10:20:00,44.28,44.48,44.28,44.45,54858.0,43.9838,44.1824,43.9838,44.1526,54858.0
2018-03-22 10:25:00,44.44,44.5,44.39,44.49,31587.0,44.1427,44.2023,44.093,44.1924,31587.0
2018-03-22 10:30:00,44.5,44.61,44.46,44.56,106411.0,44.2023,44.3115,44.1626,44.2619,106411.0
2018-03-22 10:35:00,44.56,44.6,44.41,44.48,73724.0,44.2619,44.3016,44.1129,44.1824,73724.0
2018-03-22 10:40:00,44.48,44.5,44.44,44.45,41945.0,44.1824,44.2023,44.1427,44.1526,41945.0
2018-03-22 10:45:00,44.45,44.45,44.15,44.27,67016.0,44.1526,44.1526,43.8546,43.9738,67016.0
2018-03-22 10:50:00,44.25,44.39,44.21,44.38,32939.0,43.954,44.093,43.9142,44.0831,32939.0
2018-03-22 10:55:00,44.36,44.47,44.32,44.32,28542.0,44.0632,44.1725,44.0235,44.0235,28542.0
2018-03-22 11:00:00,44.33,44.34,44.22,44.31,21780.0,44.0334,44.0434,43.9242,44.0136,21780.0
2018-03-22 11:05:00,44.31,44.31,44.13,44.18,40179.0,44.0136,44.0136,43.8348,43.8844,40179.0
2018-03-22 11:10:00,44.19,44.26,44.17,44.17,16829.0,43.8944,43.9639,43.8745,43.8745,16829.0
2018-03-22 11:15:00,44.18,44.35,44.15,44.35,34127.0,43.8844,44.0533,43.8546,44.0533,34127.0
2018-03-22 11:20:00,44.33,44.38,44.28,44.28,121464.0,44.0334,44.0831,43.9838,43.9838,121464.0
2018-03-22 11:25:00,44.28,44.29,44.21,44.26,27305.0,43.9838,43.9937,43.9142,43.9639,27305.0
2018-03-22 11:30:00,44.24,44.29,44.11,44.11,27074.0,43.944,43.9937,43.8149,43.8149,27074.0
2018-03-22 11:35:00,44.12,44.2,44.07,44.16,32606.0,43.8248,43.9043,43.7752,43.8646,32606.0
2018-03-22 11:40:00,44.17,44.26,44.11,44.2,26697.0,43.8745,43.9639,43.8149,43.9043,26697.0
2018-03-22 11:45:00,44.19,44.21,44.12,44.2,20038.0,43.8944,43.9142,43.8248,43.9043,20038.0
2018-03-22 11:50:00,44.21,44.36,44.17,44.33,35377.0,43.9142,44.0632,43.8745,44.0334,35377.0
2018-03-22 11:55:00,44.32,44.4,44.32,44.38,18533.0,44.0235,44.103,44.0235,44.0831,18533.0
2018-03-22 12:00:00,44.37,44.42,44.33,44.4,20033.0,44.0732,44.1228,44.0334,44.103,20033.0
2018-03-22 12:05:00,44.4,44.5,44.39,44.46,19144.0,44.103,44.2023,44.093,44.1626,19144.0
2018-03-22 12:10:00,44.48,44.56,44.45,44.48,27911.0,44.1824,44.2619,44.1526,44.1824,27911.0
2018-03-22 12:15:00,44.46,44.57,44.45,44.51,26623.0,44.1626,44.2718,44.1526,44.2122,26623.0
2018-03-22 12:20:00,44.51,44.51,44.43,44.5,21597.0,44.2122,44.2122,44.1328,44.2023,21597.0
2018-03-22 12:25:00,44.5,44.62,44.47,44.59,40265.0,44.2023,44.3215,44.1725,44.2917,40265.0
2018-03-22 12:30:00,44.59,44.6,44.43,44.44,16716.0,44.2917,44.3016,44.1328,44.1427,16716.0
2018-03-22 12:35:00,44.45,44.53,44.43,44.43,28066.0,44.1526,44.2321,44.1328,44.1328,28066.0
2018-03-22 12:40:00,44.41,44.42,44.31,44.32,21320.0,44.1129,44.1228,44.0136,44.0235,21320.0
2018-03-22 12:45:00,44.33,44.4,44.32,44.38,21642.0,44.0334,44.103,44.0235,44.0831,21642.0
2018-03-22 12:50:00,44.41,44.45,44.36,44.36,13399.0,44.1129,44.1526,44.0632,44.0632,13399.0
2018-03-22 12:55:00,44.37,44.39,44.32,44.38,11294.0,44.0732,44.093,44.0235,44.0831,11294.0
2018-03-22 13:00:00,44.36,44.39,44.34,44.34,16541.0,44.0632,44.093,44.0434,44.0434,16541.0
2018-03-22 13:05:00,44.34,44.42,44.32,44.37,21007.0,44.0434,44.1228,44.0235,44.0732,21007.0
2018-03-22 13:10:00,44.37,44.44,44.36,44.41,11256.0,44.0732,44.1427,44.0632,44.1129,11256.0
2018-03-22 13:15:00,44.41,44.44,44.37,44.39,13744.0,44.1129,44.1427,44.0732,44.093,13744.0
2018-03-22 13:20:00,44.38,44.42,44.33,44.41,19960.0,44.0831,44.1228,44.0334,44.1129,19960.0
2018-03-22 13:25:00,44.4,44.42,44.34,44.41,21774.0,44.103,44.1228,44.0434,44.1129,21774.0
2018-03-22 13:30:00,44.41,44.54,44.41,44.52,29347.0,44.1129,44.242,44.1129,44.2222,29347.0
2018-03-22 13:35:00,44.52,44.55,44.47,44.51,12844.0,44.2222,44.252,44.1725,44.2122,12844.0
2018-03-22 13:40:00,44.51,44.52,44.44,44.46,16011.0,44.2122,44.2222,44.1427,44.1626,16011.0
2018-03-22 13:45:00,44.47,44.47,44.41,44.47,30459.0,44.1725,44.1725,44.1129,44.1725,30459.0
2018-03-22 13:50:00,44.47,44.54,44.45,44.53,52314.0,44.1725,44.242,44.1526,44.2321,52314.0
2018-03-22 13:55:00,44.54,44.59,44.52,44.58,44895.0,44.242,44.2917,44.2222,44.2817,44895.0
2018-03-22 14:00:00,44.59,44.65,44.51,44.52,81808.0,44.2917,44.3513,44.2122,44.2222,81808.0
2018-03-22 14:05:00,44.51,44.55,44.46,44.51,33758.0,44.2122,44.252,44.1626,44.2122,33758.0
2018-03-22 14:10:00,44.52,44.59,44.52,44.53,18670.0,44.2222,44.2917,44.2222,44.2321,18670.0
2018-03-22 14:15:00,44.52,44.55,44.5,44.53,44663.0,44.2222,44.252,44.2023,44.2321,44663.0
2018-03-22 14:20:00,44.53,44.56,44.44,44.45,40238.0,44.2321,44.2619,44.1427,44.1526,40238.0
2018-03-22 14:25:00,44.44,44.47,44.4,44.4,19482.0,44.1427,44.1725,44.103,44.103,19482.0
2018-03-22 14:30:00,44.4,44.43,44.36,44.4,31805.0,44.103,44.1328,44.0632,44.103,31805.0
2018-03-22 14:35:00,44.41,44.43,44.36,44.42,22003.0,44.1129,44.1328,44.0632,44.1228,22003.0
2018-03-22 14:40:00,44.42,44.49,44.35,44.35,55914.0,44.1228,44.1924,44.0533,44.0533,55914.0
2018-03-22 14:45:00,44.34,44.45,44.32,44.38,40251.0,44.0434,44.1526,44.0235,44.0831,40251.0
2018-03-22 14:50:00,44.38,44.38,44.33,44.33,16724.0,44.0831,44.0831,44.0334,44.0334,16724.0
2018-03-22 14:55:00,44.33,44.36,44.28,44.3,36645.0,44.0334,44.0632,43.9838,44.0036,36645.0
2018-03-22 15:00:00,44.31,44.42,44.3,44.41,31999.0,44.0136,44.1228,44.0036,44.1129,31999.0
2018-03-22 15:05:00,44.4,44.42,44.34,44.36,31820.0,44.103,44.1228,44.0434,44.0632,31820.0
2018-03-22 15:10:00,44.36,44.4,44.35,44.37,36341.0,44.0632,44.103,44.0533,44.0732,36341.0
2018-03-22 15:15:00,44.38,44.39,44.33,44.36,38106.0,44.0831,44.093,44.0334,44.0632,38106.0
2018-03-22 15:20:00,44.36,44.5,44.35,44.46,43205.0,44.0632,44.2023,44.0533,44.1626,43205.0
2018-03-22 15:25:00,44.46,44.47,44.37,44.38,26062.0,44.1626,44.1725,44.0732,44.0831,26062.0
2018-03-22 15:30:00,44.39,44.41,44.34,44.39,47424.0,44.093,44.1129,44.0434,44.093,47424.0
2018-03-22 15:35:00,44.4,44.4,44.28,44.3,48671.0,44.103,44.103,43.9838,44.0036,48671.0
2018-03-22 15:40:00,44.29,44.31,44.24,44.26,54668.0,43.9937,44.0136,43.944,43.9639,54668.0
2018-03-22 15:45:00,44.22,44.24,44.06,44.15,159923.0,43.9242,43.944,43.7652,43.8546,159923.0
2018-03-22 15:50:00,44.14,44.18,44.07,44.07,116327.0,43.8447,43.8844,43.7752,43.7752,116327.0
2018-03-22 15:55:00,44.08,44.21,44.07,44.13,278789.0,43.7851,43.9142,43.7752,43.8348,278789.0
2018-03-23 09:30:00,44.17,44.18,44.09,44.11,32854.0,43.8745,43.8844,43.795,43.8149,32854.0
2018-03-23 09:35:00,44.11,44.17,43.9,44.13,53462.0,43.8149,43.8745,43.6063,43.8348,53462.0
2018-03-23 09:40:00,44.1,44.17,44.0,44.0,54725.0,43.805,43.8745,43.7056,43.7056,54725.0
2018-03-23 09:45:00,44.01,44.11,43.99,43.99,77847.0,43.7156,43.8149,43.6957,43.6957,77847.0
2018-03-23 09:50:00,44.02,44.02,43.84,43.94,57109.0,43.7255,43.7255,43.5467,43.646,57109.0
2018-03-23 09:55:00,43.94,43.99,43.87,43.89,35319.0,43.646,43.6957,43.5765,43.5964,35319.0
2018-03-23 10:00:00,43.89,44.03,43.88,44.03,39105.0,43.5964,43.7354,43.5864,43.7354,39105.0
2018-03-23 10:05:00,44.03,44.11,43.96,44.04,32569.0,43.7354,43.8149,43.6659,43.7454,32569.0
2018-03-23 10:10:00,44.04,44.04,43.88,43.94,32104.0,43.7454,43.7454,43.5864,43.646,32104.0
2018-03-23 10:15:00,43.92,44.0,43.88,43.92,31325.0,43.6262,43.7056,43.5864,43.6262,31325.0
2018-03-23 10:20:00,43.93,44.03,43.9,44.02,39064.0,43.6361,43.7354,43.6063,43.7255,39064.0
2018-03-23 10:25:00,44.03,44.04,43.91,43.91,26643.0,43.7354,43.7454,43.6162,43.6162,26643.0
2018-03-23 10:30:00,43.92,43.94,43.83,43.87,22898.0,43.6262,43.646,43.5368,43.5765,22898.0
2018-03-23 10:35:00,43.87,43.87,43.76,43.81,17969.0,43.5765,43.5765,43.4672,43.5169,17969.0
2018-03-23 10:40:00,43.81,43.87,43.8,43.8,54438.0,43.5169,43.5765,43.507,43.507,54438.0
2018-03-23 10:45:00,43.8,43.85,43.8,43.82,80357.0,43.507,43.5566,43.507,43.5268,80357.0
2018-03-23 10:50:00,43.82,43.86,43.81,43.83,13250.0,43.5268,43.5666,43.5169,43.5368,13250.0
2018-03-23 10:55:00,43.82,43.93,43.81,43.89,10920.0,43.5268,43.6361,43.5169,43.5964,10920.0
2018-03-23 11:00:00,43.9,43.97,43.87,43.94,46180.0,43.6063,43.6758,43.5765,43.646,46180.0
2018-03-23 11:05:00,43.97,44.01,43.89,43.9,18182.0,43.6758,43.7156,43.5964,43.6063,18182.0
2018-03-23 11:10:00,43.9,43.93,43.87,43.89,14963.0,43.6063,43.6361,43.5765,43.5964,14963.0
2018-03-23 11:15:00,43.89,43.91,43.82,43.87,14141.0,43.5964,43.6162,43.5268,43.5765,14141.0
2018-03-23 11:20:00,43.86,43.87,43.77,43.86,12483.0,43.5666,43.5765,43.4772,43.5666,12483.0
2018-03-23 11:25:00,43.87,43.9,43.84,43.85,7986.0,43.5765,43.6063,43.5467,43.5566,7986.0
2018-03-23 11:30:00,43.84,43.9,43.82,43.87,76013.0,43.5467,43.6063,43.5268,43.5765,76013.0
2018-03-23 11:35:00,43.86,43.86,43.76,43.8,18184.0,43.5666,43.5666,43.4672,43.507,18184.0
2018-03-23 11:40:00,43.8,43.87,43.79,43.87,12694.0,43.507,43.5765,43.497,43.5765,12694.0
2018-03-23 11:45:00,43.87,43.89,43.81,43.82,28208.0,43.5765,43.5964,43.5169,43.5268,28208.0
2018-03-23 11:50:00,43.83,43.83,43.76,43.78,32768.0,43.5368,43.5368,43.4672,43.4871,32768.0
2018-03-23 11:55:00,43.77,43.78,43.7,43.71,21400.0,43.4772,43.4871,43.4076,43.4176,21400.0
2018-03-23 12:00:00,43.72,43.81,43.71,43.75,19084.0,43.4275,43.5169,43.4176,43.4573,19084.0
2018-03-23 12:05:00,43.76,43.83,43.69,43.71,26324.0,43.4672,43.5368,43.3977,43.4176,26324.0
2018-03-23 12:10:00,43.7,43.76,43.67,43.71,14154.0,43.4076,43.4672,43.3778,43.4176,14154.0
2018-03-23 12:15:00,43.69,43.71,43.66,43.7,9766.0,43.3977,43.4176,43.3679,43.4076,9766.0
2018-03-23 12:20:00,43.7,43.77,43.69,43.74,16420.0,43.4076,43.4772,43.3977,43.4474,16420.0
2018-03-23 12:25:00,43.72,43.74,43.68,43.68,9696.0,43.4275,43.4474,43.3878,43.3878,9696.0
2018-03-23 12:30:00,43.69,43.72,43.66,43.71,6479.0,43.3977,43.4275,43.3679,43.4176,6479.0
2018-03-23 12:35:00,43.71,43.71,43.65,43.65,13100.0,43.4176,43.4176,43.358,43.358,13100.0
2018-03-23 12:40:00,43.66,43.71,43.65,43.67,14418.0,43.3679,43.4176,43.358,43.3778,14418.0
2018-03-23 12:45:00,43.67,43.74,43.66,43.68,13286.0,43.3778,43.4474,43.3679,43.3878,13286.0
2018-03-23 12:50:00,43.7,43.74,43.67,43.73,15414.0,43.4076,43.4474,43.3778,43.4374,15414.0
2018-03-23 12:55:00,43.73,43.75,43.66,43.69,9332.0,43.4374,43.4573,43.3679,43.3977,9332.0
2018-03-23 13:00:00,43.67,43.72,43.65,43.66,13131.0,43.3778,43.4275,43.358,43.3679,13131.0
2018-03-23 13:05:00,43.66,43.68,43.62,43.65,12212.0,43.3679,43.3878,43.3282,43.358,12212.0
2018-03-23 13:10:00,43.65,43.69,43.6,43.62,13655.0,43.358,43.3977,43.3083,43.3282,13655.0
2018-03-23 13:15:00,43.61,43.63,43.55,43.56,14190.0,43.3182,43.3381,43.2586,43.2686,14190.0
2018-03-23 13:20:00,43.56,43.58,43.52,43.52,43745.0,43.2686,43.2884,43.2288,43.2288,43745.0
2018-03-23 13:25:00,43.52,43.59,43.51,43.57,19339.0,43.2288,43.2984,43.2189,43.2785,19339.0
2018-03-23 13:30:00,43.58,43.61,43.55,43.58,9650.0,43.2884,43.3182,43.2586,43.2884,9650.0
2018-03-23 13:35:00,43.57,43.6,43.57,43.57,23975.0,43.2785,43.3083,43.2785,43.2785,23975.0
2018-03-23 13:40:00,43.58,43.58,43.49,43.51,47717.0,43.2884,43.2884,43.199,43.2189,47717.0
2018-03-23 13:45:00,43.51,43.56,43.5,43.54,23076.0,43.2189,43.2686,43.209,43.2487,23076.0
2018-03-23 13:50:00,43.56,43.59,43.54,43.57,13173.0,43.2686,43.2984,43.2487,43.2785,13173.0
2018-03-23 13:55:00,43.57,43.62,43.55,43.61,19298.0,43.2785,43.3282,43.2586,43.3182,19298.0
2018-03-23 14:00:00,43.6,43.66,43.56,43.59,27816.0,43.3083,43.3679,43.2686,43.2984,27816.0
2018-03-23 14:05:00,43.61,43.62,43.56,43.57,20611.0,43.3182,43.3282,43.2686,43.2785,20611.0
2018-03-23 14:10:00,43.56,43.6,43.53,43.56,29652.0,43.2686,43.3083,43.2388,43.2686,29652.0
2018-03-23 14:15:00,43.56,43.67,43.55,43.66,21683.0,43.2686,43.3778,43.2586,43.3679,21683.0
2018-03-23 14:20:00,43.66,43.69,43.62,43.62,25175.0,43.3679,43.3977,43.3282,43.3282,25175.0
2018-03-23 14:25:00,43.62,43.63,43.52,43.55,20643.0,43.3282,43.3381,43.2288,43.2586,20643.0
2018-03-23 14:30:00,43.55,43.59,43.52,43.52,25506.0,43.2586,43.2984,43.2288,43.2288,25506.0
2018-03-23 14:35:00,43.54,43.55,43.49,43.54,27475.0,43.2487,43.2586,43.199,43.2487,27475.0
2018-03-23 14:40:00,43.53,43.57,43.52,43.52,32060.0,43.2388,43.2785,43.2288,43.2288,32060.0
2018-03-23 14:45:00,43.52,43.53,43.45,43.47,41856.0,43.2288,43.2388,43.1593,43.1792,41856.0
2018-03-23 14:50:00,43.47,43.47,43.38,43.43,41995.0,43.1792,43.1792,43.0898,43.1394,41995.0
2018-03-23 14:55:00,43.42,43.43,43.23,43.27,57922.0,43.1295,43.1394,42.9408,42.9805,57922.0
2018-03-23 15:00:00,43.27,43.31,43.22,43.25,37682.0,42.9805,43.0202,42.9308,42.9606,37682.0
2018-03-23 15:05:00,43.25,43.31,43.25,43.28,23336.0,42.9606,43.0202,42.9606,42.9904,23336.0
2018-03-23 15:10:00,43.28,43.33,43.25,43.3,45879.0,42.9904,43.0401,42.9606,43.0103,45879.0
2018-03-23 15:15:00,43.31,43.33,43.22,43.25,47813.0,43.0202,43.0401,42.9308,42.9606,47813.0
2018-03-23 15:20:00,43.25,43.29,43.18,43.18,48848.0,42.9606,43.0004,42.8911,42.8911,48848.0
2018-03-23 15:25:00,43.18,43.3,43.18,43.29,34913.0,42.8911,43.0103,42.8911,43.0004,34913.0
2018-03-23 15:30:00,43.28,43.28,43.14,43.16,54564.0,42.9904,42.9904,42.8514,42.8712,54564.0
2018-03-23 15:35:00,43.16,43.17,43.04,43.13,54367.0,42.8712,42.8812,42.7521,42.8415,54367.0
2018-03-23 15:40:00,43.16,43.22,43.04,43.06,107849.0,42.8712,42.9308,42.7521,42.7719,107849.0
2018-03-23 15:45:00,43.05,43.06,42.98,43.03,92578.0,42.762,42.7719,42.6925,42.7421,92578.0
2018-03-23 15:50:00,43.02,43.03,42.94,43.01,109687.0,42.7322,42.7421,42.6527,42.7223,109687.0
2018-03-23 15:55:00,43.0,43.16,42.99,43.09,219617.0,42.7123,42.8712,42.7024,42.8017,219617.0
2018-03-26 09:30:00,43.39,43.5,43.04,43.07,68689.0,43.0997,43.209,42.7521,42.7819,68689.0
2018-03-26 09:35:00,43.06,43.16,42.96,43.07,48706.0,42.7719,42.8712,42.6726,42.7819,48706.0
2018-03-26 09:40:00,43.08,43.14,43.0,43.07,67342.0,42.7918,42.8514,42.7123,42.7819,67342.0
2018-03-26 09:45:00,43.08,43.1,42.91,42.97,31440.0,42.7918,42.8117,42.6229,42.6825,31440.0
2018-03-26 09:50:00,42.98,43.06,42.94,43.01,19893.0,42.6925,42.7719,42.6527,42.7223,19893.0
2018-03-26 09:55:00,43.0,43.09,42.92,42.92,20974.0,42.7123,42.8017,42.6329,42.6329,20974.0
2018-03-26 10:00:00,42.95,42.96,42.83,42.87,28192.0,42.6627,42.6726,42.5435,42.5832,28192.0
2018-03-26 10:05:00,42.87,42.87,42.79,42.81,23380.0,42.5832,42.5832,42.5037,42.5236,23380.0
2018-03-26 10:10:00,42.82,42.99,42.82,42.98,26680.0,42.5335,42.7024,42.5335,42.6925,26680.0
2018-03-26 10:15:00,42.99,42.99,42.84,42.86,24704.0,42.7024,42.7024,42.5534,42.5733,24704.0
2018-03-26 10:20:00,42.86,42.86,42.76,42.79,16009.0,42.5733,42.5733,42.4739,42.5037,16009.0
2018-03-26 10:25:00,42.8,42.84,42.76,42.8,16047.0,42.5137,42.5534,42.4739,42.5137,16047.0
2018-03-26 10:30:00,42.78,42.81,42.72,42.81,23623.0,42.4938,42.5236,42.4342,42.5236,23623.0
2018-03-26 10:35:00,42.8,42.85,42.77,42.85,11808.0,42.5137,42.5633,42.4839,42.5633,11808.0
2018-03-26 10:40:00,42.86,42.91,42.81,42.83,23414.0,42.5733,42.6229,42.5236,42.5435,23414.0
2018-03-26 10:45:00,42.84,42.89,42.83,42.86,13627.0,42.5534,42.6031,42.5435,42.5733,13627.0
2018-03-26 10:50:00,42.86,42.9,42.84,42.87,29463.0,42.5733,42.613,42.5534,42.5832,29463.0
2018-03-26 10:55:00,42.87,42.91,42.84,42.87,45803.0,42.5832,42.6229,42.5534,42.5832,45803.0
2018-03-26 11:00:00,42.87,42.95,42.86,42.86,14871.0,42.5832,42.6627,42.5733,42.5733,14871.0
2018-03-26 11:05:00,42.85,42.85,42.78,42.81,16072.0,42.5633,42.5633,42.4938,42.5236,16072.0
2018-03-26 11:10:00,42.82,42.84,42.78,42.84,18119.0,42.5335,42.5534,42.4938,42.5534,18119.0
2018-03-26 11:15:00,42.83,42.83,42.75,42.75,17773.0,42.5435,42.5435,42.464,42.464,17773.0
2018-03-26 11:20:00,42.75,42.92,42.75,42.89,26296.0,42.464,42.6329,42.464,42.6031,26296.0
2018-03-26 11:25:00,42.87,42.93,42.84,42.84,14949.0,42.5832,42.6428,42.5534,42.5534,14949.0
2018-03-26 11:30:00,42.82,42.83,42.77,42.79,12235.0,42.5335,42.5435,42.4839,42.5037,12235.0
2018-03-26 11:35:00,42.78,42.78,42.64,42.66,26134.0,42.4938,42.4938,42.3547,42.3746,26134.0
2018-03-26 11:40:00,42.67,42.72,42.67,42.72,34653.0,42.3845,42.4342,42.3845,42.4342,34653.0
2018-03-26 11:45:00,42.7,42.76,42.7,42.74,17402.0,42.4143,42.4739,42.4143,42.4541,17402.0
2018-03-26 11:50:00,42.73,42.78,42.67,42.7,31614.0,42.4441,42.4938,42.3845,42.4143,31614.0
2018-03-26 11:55:00,42.71,42.76,42.69,42.76,12955.0,42.4243,42.4739,42.4044,42.4739,12955.0
2018-03-26 12:00:00,42.76,42.78,42.72,42.75,10945.0,42.4739,42.4938,42.4342,42.464,10945.0
2018-03-26 12:05:00,42.76,42.82,42.76,42.79,12848.0,42.4739,42.5335,42.4739,42.5037,12848.0
2018-03-26 12:10:00,42.8,42.8,42.77,42.78,8317.0,42.5137,42.5137,42.4839,42.4938,8317.0
2018-03-26 12:15:00,42.79,42.84,42.78,42.84,6932.0,42.5037,42.5534,42.4938,42.5534,6932.0
2018-03-26 12:20:00,42.84,42.86,42.83,42.84,7560.0,42.5534,42.5733,42.5435,42.5534,7560.0
2018-03-26 12:25:00,42.85,42.85,42.81,42.83,8604.0,42.5633,42.5633,42.5236,42.5435,8604.0
2018-03-26 12:30:00,42.83,42.89,42.81,42.87,286533.0,42.5435,42.6031,42.5236,42.5832,286533.0
2018-03-26 12:35:00,42.89,42.99,42.87,42.94,16136.0,42.6031,42.7024,42.5832,42.6527,16136.0
2018-03-26 12:40:00,42.94,42.96,42.88,42.88,10803.0,42.6527,42.6726,42.5931,42.5931,10803.0
2018-03-26 12:45:00,42.87,42.87,42.79,42.82,15517.0,42.5832,42.5832,42.5037,42.5335,15517.0
2018-03-26 12:50:00,42.81,42.83,42.77,42.78,11000.0,42.5236,42.5435,42.4839,42.4938,11000.0
2018-03-26 12:55:00,42.78,42.82,42.72,42.73,21205.0,42.4938,42.5335,42.4342,42.4441,21205.0
2018-03-26 13:00:00,42.73,42.79,42.73,42.77,9364.0,42.4441,42.5037,42.4441,42.4839,9364.0
2018-03-26 13:05:00,42.78,42.81,42.76,42.76,13876.0,42.4938,42.5236,42.4739,42.4739,13876.0
2018-03-26 13:10:00,42.76,42.79,42.75,42.77,18011.0,42.4739,42.5037,42.464,42.4839,18011.0
2018-03-26 13:15:00,42.79,42.79,42.77,42.78,32120.0,42.5037,42.5037,42.4839,42.4938,32120.0
2018-03-26 13:20:00,42.78,42.78,42.75,42.75,9278.0,42.4938,42.4938,42.464,42.464,9278.0
2018-03-26 13:25:00,42.75,42.77,42.73,42.75,17066.0,42.464,42.4839,42.4441,42.464,17066.0
2018-03-26 13:30:00,42.77,42.8,42.76,42.77,7575.0,42.4839,42.5137,42.4739,42.4839,7575.0
2018-03-26 13:35:00,42.77,42.82,42.76,42.82,10265.0,42.4839,42.5335,42.4739,42.5335,10265.0
2018-03-26 13:40:00,42.82,42.83,42.78,42.79,11774.0,42.5335,42.5435,42.4938,42.5037,11774.0
2018-03-26 13:45:00,42.79,42.82,42.79,42.81,19592.0,42.5037,42.5335,42.5037,42.5236,19592.0
2018-03-26 13:50:00,42.81,42.81,42.78,42.78,12196.0,42.5236,42.5236,42.4938,42.4938,12196.0
2018-03-26 13:55:00,42.79,42.79,42.75,42.78,16261.0,42.5037,42.5037,42.464,42.4938,16261.0
2018-03-26 14:00:00,42.79,42.88,42.79,42.88,16127.0,42.5037,42.5931,42.5037,42.5931,16127.0
2018-03-26 14:05:00,42.89,42.91,42.87,42.88,11972.0,42.6031,42.6229,42.5832,42.5931,11972.0
2018-03-26 14:10:00,42.88,42.93,42.88,42.89,38733.0,42.5931,42.6428,42.5931,42.6031,38733.0
2018-03-26 14:15:00,42.89,42.92,42.87,42.92,12445.0,42.6031,42.6329,42.5832,42.6329,12445.0
2018-03-26 14:20:00,42.91,42.95,42.83,42.83,21171.0,42.6229,42.6627,42.5435,42.5435,21171.0
2018-03-26 14:25:00,42.83,42.88,42.83,42.84,18632.0,42.5435,42.5931,42.5435,42.5534,18632.0
2018-03-26 14:30:00,42.85,42.87,42.8,42.81,23251.0,42.5633,42.5832,42.5137,42.5236,23251.0
2018-03-26 14:35:00,42.8,42.81,42.76,42.76,26257.0,42.5137,42.5236,42.4739,42.4739,26257.0
2018-03-26 14:40:00,42.77,42.77,42.69,42.71,36185.0,42.4839,42.4839,42.4044,42.4243,36185.0
2018-03-26 14:45:00,42.71,42.78,42.7,42.77,32562.0,42.4243,42.4938,42.4143,42.4839,32562.0
2018-03-26 14:50:00,42.77,42.79,42.75,42.79,20356.0,42.4839,42.5037,42.464,42.5037,20356.0
2018-03-26 14:55:00,42.79,42.81,42.77,42.78,45296.0,42.5037,42.5236,42.4839,42.4938,45296.0
2018-03-26 15:00:00,42.77,42.81,42.76,42.78,17328.0,42.4839,42.5236,42.4739,42.4938,17328.0
2018-03-26 15:05:00,42.79,42.81,42.77,42.79,20423.0,42.5037,42.5236,42.4839,42.5037,20423.0
2018-03-26 15:10:00,42.8,42.83,42.75,42.81,21231.0,42.5137,42.5435,42.464,42.5236,21231.0
2018-03-26 15:15:00,42.82,42.84,42.79,42.79,34181.0,42.5335,42.5534,42.5037,42.5037,34181.0
2018-03-26 15:20:00,42.8,42.81,42.78,42.8,38649.0,42.5137,42.5236,42.4938,42.5137,38649.0
2018-03-26 15:25:00,42.79,42.85,42.79,42.82,22643.0,42.5037,42.5633,42.5037,42.5335,22643.0
2018-03-26 15:30:00,42.83,42.92,42.83,42.88,115071.0,42.5435,42.6329,42.5435,42.5931,115071.0
2018-03-26 15:35:00,42.87,42.91,42.85,42.88,44994.0,42.5832,42.6229,42.5633,42.5931,44994.0
2018-03-26 15:40:00,42.87,42.91,42.85,42.89,46693.0,42.5832,42.6229,42.5633,42.6031,46693.0
2018-03-26 15:45:00,42.88,42.88,42.82,42.87,101498.0,42.5931,42.5931,42.5335,42.5832,101498.0
2018-03-26 15:50:00,42.87,42.9,42.83,42.86,138635.0,42.5832,42.613,42.5435,42.5733,138635.0
2018-03-26 15:55:00,42.86,42.92,42.74,42.82,680943.0,42.5733,42.6329,42.4541,42.5335,680943.0
2018-03-27 09:30:00,43.05,43.08,42.79,42.81,64450.0,42.762,42.7918,42.5037,42.5236,64450.0
2018-03-27 09:35:00,42.8,42.86,42.72,42.86,22967.0,42.5137,42.5733,42.4342,42.5733,22967.0
2018-03-27 09:40:00,42.87,42.99,42.85,42.98,10091.0,42.5832,42.7024,42.5633,42.6925,10091.0
2018-03-27 09:45:00,42.98,43.04,42.95,43.01,17200.0,42.6925,42.7521,42.6627,42.7223,17200.0
2018-03-27 09:50:00,43.01,43.03,42.87,42.94,24033.0,42.7223,42.7421,42.5832,42.6527,24033.0
2018-03-27 09:55:00,42.95,42.99,42.92,42.97,12927.0,42.6627,42.7024,42.6329,42.6825,12927.0
2018-03-27 10:00:00,42.97,43.12,42.97,43.03,25586.0,42.6825,42.8315,42.6825,42.7421,25586.0
2018-03-27 10:05:00,43.02,43.21,43.01,43.16,42407.0,42.7322,42.9209,42.7223,42.8712,42407.0
2018-03-27 10:10:00,43.17,43.22,43.15,43.19,14916.0,42.8812,42.9308,42.8613,42.901,14916.0
2018-03-27 10:15:00,43.18,43.21,43.13,43.13,38634.0,42.8911,42.9209,42.8415,42.8415,38634.0
2018-03-27 10:20:00,43.13,43.14,43.07,43.09,18420.0,42.8415,42.8514,42.7819,42.8017,18420.0
2018-03-27 10:25:00,43.09,43.12,43.06,43.07,21993.0,42.8017,42.8315,42.7719,42.7819,21993.0
2018-03-27 10:30:00,43.06,43.09,43.04,43.06,15686.0,42.7719,42.8017,42.7521,42.7719,15686.0
2018-03-27 10:35:00,43.07,43.11,43.06,43.09,9245.0,42.7819,42.8216,42.7719,42.8017,9245.0
2018-03-27 10:40:00,43.09,43.15,43.09,43.14,11077.0,42.8017,42.8613,42.8017,42.8514,11077.0
2018-03-27 10:45:00,43.14,43.18,43.12,43.14,17564.0,42.8514,42.8911,42.8315,42.8514,17564.0
2018-03-27 10:50:00,43.14,43.17,43.13,43.15,31335.0,42.8514,42.8812,42.8415,42.8613,31335.0
2018-03-27 10:55:00,43.15,43.22,43.14,43.22,15710.0,42.8613,42.9308,42.8514,42.9308,15710.0
2018-03-27 11:00:00,43.2,43.27,43.2,43.23,16746.0,42.911,42.9805,42.911,42.9408,16746.0
2018-03-27 11:05:00,43.24,43.29,43.21,43.28,30518.0,42.9507,43.0004,42.9209,42.9904,30518.0
2018-03-27 11:10:00,43.27,43.37,43.27,43.34,12235.0,42.9805,43.0798,42.9805,43.05,12235.0
2018-03-27 11:15:00,43.33,43.34,43.28,43.3,15995.0,43.0401,43.05,42.9904,43.0103,15995.0
2018-03-27 11:20:00,43.3,43.31,43.26,43.28,7569.0,43.0103,43.0202,42.9706,42.9904,7569.0
2018-03-27 11:25:00,43.29,43.29,43.26,43.28,12793.0,43.0004,43.0004,42.9706,42.9904,12793.0
2018-03-27 11:30:00,43.28,43.3,43.22,43.22,13569.0,42.9904,43.0103,42.9308,42.9308,13569.0
2018-03-27 11:35:00,43.21,43.21,43.16,43.17,16734.0,42.9209,42.9209,42.8712,42.8812,16734.0
2018-03-27 11:40:00,43.17,43.18,43.15,43.17,24060.0,42.8812,42.8911,42.8613,42.8812,24060.0
2018-03-27 11:45:00,43.17,43.26,43.16,43.22,36087.0,42.8812,42.9706,42.8712,42.9308,36087.0
2018-03-27 11:50:00,43.23,43.28,43.23,43.25,25155.0,42.9408,42.9904,42.9408,42.9606,25155.0
2018-03-27 11:55:00,43.25,43.3,43.2,43.28,17044.0,42.9606,43.0103,42.911,42.9904,17044.0
2018-03-27 12:00:00,43.29,43.34,43.25,43.31,19099.0,43.0004,43.05,42.9606,43.0202,19099.0
2018-03-27 12:05:00,43.31,43.48,43.31,43.45,13005.0,43.0202,43.1891,43.0202,43.1593,13005.0
2018-03-27 12:10:00,43.45,43.55,43.45,43.54,17938.0,43.1593,43.2586,43.1593,43.2487,17938.0
2018-03-27 12:15:00,43.53,43.62,43.52,43.58,20801.0,43.2388,43.3282,43.2288,43.2884,20801.0
2018-03-27 12:20:00,43.57,43.6,43.55,43.58,12889.0,43.2785,43.3083,43.2586,43.2884,12889.0
2018-03-27 12:25:00,43.6,43.68,43.56,43.67,19607.0,43.3083,43.3878,43.2686,43.3778,19607.0
2018-03-27 12:30:00,43.67,43.68,43.6,43.6,25954.0,43.3778,43.3878,43.3083,43.3083,25954.0
2018-03-27 12:35:00,43.59,43.59,43.51,43.52,13796.0,43.2984,43.2984,43.2189,43.2288,13796.0
2018-03-27 12:40:00,43.53,43.59,43.51,43.56,26902.0,43.2388,43.2984,43.2189,43.2686,26902.0
2018-03-27 12:45:00,43.56,43.61,43.55,43.6,10464.0,43.2686,43.3182,43.2586,43.3083,10464.0
2018-03-27 12:50:00,43.61,43.73,43.61,43.71,14501.0,43.3182,43.4374,43.3182,43.4176,14501.0
2018-03-27 12:55:00,43.7,43.76,43.64,43.66,16982.0,43.4076,43.4672,43.348,43.3679,16982.0
2018-03-27 13:00:00,43.67,43.73,43.66,43.71,10750.0,43.3778,43.4374,43.3679,43.4176,10750.0
2018-03-27 13:05:00,43.7,43.78,43.7,43.78,11341.0,43.4076,43.4871,43.4076,43.4871,11341.0
2018-03-27 13:10:00,43.79,43.85,43.77,43.81,23284.0,43.497,43.5566,43.4772,43.5169,23284.0
2018-03-27 13:15:00,43.81,43.83,43.77,43.83,12292.0,43.5169,43.5368,43.4772,43.5368,12292.0
2018-03-27 13:20:00,43.83,43.84,43.76,43.78,14278.0,43.5368,43.5467,43.4672,43.4871,14278.0
2018-03-27 13:25:00,43.79,43.81,43.78,43.8,12318.0,43.497,43.5169,43.4871,43.507,12318.0
2018-03-27 13:30:00,43.81,43.88,43.79,43.86,24650.0,43.5169,43.5864,43.497,43.5666,24650.0
2018-03-27 13:35:00,43.86,43.89,43.8,43.88,23658.0,43.5666,43.5964,43.507,43.5864,23658.0
2018-03-27 13:40:00,43.89,43.91,43.83,43.88,30780.0,43.5964,43.6162,43.5368,43.5864,30780.0
2018-03-27 13:45:00,43.89,43.9,43.83,43.85,21292.0,43.5964,43.6063,43.5368,43.5566,21292.0
2018-03-27 13:50:00,43.84,43.85,43.8,43.83,14216.0,43.5467,43.5566,43.507,43.5368,14216.0
2018-03-27 13:55:00,43.84,43.9,43.79,43.88,17617.0,43.5467,43.6063,43.497,43.5864,17617.0
2018-03-27 14:00:00,43.88,43.99,43.87,43.94,27485.0,43.5864,43.6957,43.5765,43.646,27485.0
2018-03-27 14:05:00,43.95,44.0,43.91,43.92,31349.0,43.656,43.7056,43.6162,43.6262,31349.0
2018-03-27 14:10:00,43.92,43.98,43.85,43.88,69577.0,43.6262,43.6858,43.5566,43.5864,69577.0
2018-03-27 14:15:00,43.89,43.97,43.89,43.95,25093.0,43.5964,43.6758,43.5964,43.656,25093.0
2018-03-27 14:20:00,43.96,44.01,43.94,44.0,32169.0,43.6659,43.7156,43.646,43.7056,32169.0
2018-03-27 14:25:00,44.0,44.06,43.97,44.06,19069.0,43.7056,43.7652,43.6758,43.7652,19069.0
2018-03-27 14:30:00,44.07,44.14,44.05,44.14,36835.0,43.7752,43.8447,43.7553,43.8447,36835.0
2018-03-27 14:35:00,44.15,44.23,44.15,44.21,20801.0,43.8546,43.9341,43.8546,43.9142,20801.0
2018-03-27 14:40:00,44.21,44.23,44.19,44.2,43835.0,43.9142,43.9341,43.8944,43.9043,43835.0
2018-03-27 14:45:00,44.2,44.22,44.1,44.14,34316.0,43.9043,43.9242,43.805,43.8447,34316.0
2018-03-27 14:50:00,44.14,44.24,44.14,44.22,17234.0,43.8447,43.944,43.8447,43.9242,17234.0
2018-03-27 14:55:00,44.22,44.22,44.12,44.15,22006.0,43.9242,43.9242,43.8248,43.8546,22006.0
2018-03-27 15:00:00,44.16,44.18,44.07,44.1,36038.0,43.8646,43.8844,43.7752,43.805,36038.0
2018-03-27 15:05:00,44.1,44.16,44.01,44.15,71810.0,43.805,43.8646,43.7156,43.8546,71810.0
2018-03-27 15:10:00,44.15,44.22,44.11,44.22,61673.0,43.8546,43.9242,43.8149,43.9242,61673.0
2018-03-27 15:15:00,44.22,44.24,44.18,44.22,33227.0,43.9242,43.944,43.8844,43.9242,33227.0
2018-03-27 15:20:00,44.22,44.23,44.17,44.2,36394.0,43.9242,43.9341,43.8745,43.9043,36394.0
2018-03-27 15:25:00,44.2,44.2,44.09,44.13,55526.0,43.9043,43.9043,43.795,43.8348,55526.0
2018-03-27 15:30:00,44.12,44.13,43.92,44.05,117118.0,43.8248,43.8348,43.6262,43.7553,117118.0
2018-03-27 15:35:00,44.05,44.14,44.05,44.07,72080.0,43.7553,43.8447,43.7553,43.7752,72080.0
2018-03-27 15:40:00,44.06,44.07,43.88,43.88,101861.0,43.7652,43.7752,43.5864,43.5864,101861.0
2018-03-27 15:45:00,43.9,44.02,43.86,43.92,122232.0,43.6063,43.7255,43.5666,43.6262,122232.0
2018-03-27 15:50:00,43.93,44.08,43.92,43.97,101308.0,43.6361,43.7851,43.6262,43.6758,101308.0
2018-03-27 15:55:00,43.96,44.08,43.94,43.94,203986.0,43.6659,43.7851,43.646,43.646,203986.0
2018-03-28 09:30:00,44.0,44.19,43.93,43.98,63348.0,43.7056,43.8944,43.6361,43.6858,63348.0
2018-03-28 09:35:00,44.0,44.01,43.86,43.92,75876.0,43.7056,43.7156,43.5666,43.6262,75876.0
2018-03-28 09:40:00,43.94,43.98,43.81,43.88,50811.0,43.646,43.6858,43.5169,43.5864,50811.0
2018-03-28 09:45:00,43.89,43.92,43.63,43.65,42072.0,43.5964,43.6262,43.3381,43.358,42072.0
2018-03-28 09:50:00,43.66,43.69,43.58,43.63,21656.0,43.3679,43.3977,43.2884,43.3381,21656.0
2018-03-28 09:55:00,43.62,43.7,43.48,43.48,22265.0,43.3282,43.4076,43.1891,43.1891,22265.0
2018-03-28 10:00:00,43.48,43.48,43.3,43.31,53657.0,43.1891,43.1891,43.0103,43.0202,53657.0
2018-03-28 10:05:00,43.31,43.43,43.28,43.3,57163.0,43.0202,43.1394,42.9904,43.0103,57163.0
2018-03-28 10:10:00,43.32,43.35,43.26,43.33,88933.0,43.0302,43.06,42.9706,43.0401,88933.0
2018-03-28 10:15:00,43.34,43.39,43.3,43.34,84969.0,43.05,43.0997,43.0103,43.05,84969.0
2018-03-28 10:20:00,43.33,43.4,43.3,43.4,35621.0,43.0401,43.1096,43.0103,43.1096,35621.0
2018-03-28 10:25:00,43.4,43.49,43.39,43.49,36919.0,43.1096,43.199,43.0997,43.199,36919.0
2018-03-28 10:30:00,43.49,43.52,43.44,43.46,26287.0,43.199,43.2288,43.1494,43.1692,26287.0
2018-03-28 10:35:00,43.47,43.51,43.45,43.49,51130.0,43.1792,43.2189,43.1593,43.199,51130.0
2018-03-28 10:40:00,43.48,43.53,43.47,43.52,57644.0,43.1891,43.2388,43.1792,43.2288,57644.0
2018-03-28 10:45:00,43.53,43.54,43.43,43.48,47795.0,43.2388,43.2487,43.1394,43.1891,47795.0
2018-03-28 10:50:00,43.48,43.53,43.47,43.49,33779.0,43.1891,43.2388,43.1792,43.199,33779.0
2018-03-28 10:55:00,43.5,43.5,43.36,43.38,37858.0,43.209,43.209,43.0699,43.0898,37858.0
2018-03-28 11:00:00,43.39,43.41,43.3,43.33,26319.0,43.0997,43.1196,43.0103,43.0401,26319.0
2018-03-28 11:05:00,43.33,43.4,43.32,43.4,29243.0,43.0401,43.1096,43.0302,43.1096,29243.0
2018-03-28 11:10:00,43.4,43.41,43.32,43.36,33735.0,43.1096,43.1196,43.0302,43.0699,33735.0
2018-03-28 11:15:00,43.36,43.41,43.22,43.25,50584.0,43.0699,43.1196,42.9308,42.9606,50584.0
2018-03-28 11:20:00,43.25,43.31,43.24,43.3,27422.0,42.9606,43.0202,42.9507,43.0103,27422.0
2018-03-28 11:25:00,43.3,43.35,43.27,43.35,36787.0,43.0103,43.06,42.9805,43.06,36787.0
2018-03-28 11:30:00,43.36,43.41,43.32,43.35,67551.0,43.0699,43.1196,43.0302,43.06,67551.0
2018-03-28 11:35:00,43.35,43.41,43.25,43.27,48107.0,43.06,43.1196,42.9606,42.9805,48107.0
2018-03-28 11:40:00,43.27,43.33,43.2,43.22,34830.0,42.9805,43.0401,42.911,42.9308,34830.0
2018-03-28 11:45:00,43.23,43.28,43.21,43.26,34390.0,42.9408,42.9904,42.9209,42.9706,34390.0
2018-03-28 11:50:00,43.26,43.33,43.24,43.33,36557.0,42.9706,43.0401,42.9507,43.0401,36557.0
2018-03-28 11:55:00,43.32,43.37,43.23,43.23,79899.0,43.0302,43.0798,42.9408,42.9408,79899.0
2018-03-28 12:00:00,43.23,43.23,43.13,43.19,29739.0,42.9408,42.9408,42.8415,42.901,29739.0
2018-03-28 12:05:00,43.18,43.25,43.17,43.25,16562.0,42.8911,42.9606,42.8812,42.9606,16562.0
2018-03-28 12:10:00,43.25,43.26,43.17,43.2,52926.0,42.9606,42.9706,42.8812,42.911,52926.0
2018-03-28 12:15:00,43.19,43.26,43.18,43.23,30788.0,42.901,42.9706,42.8911,42.9408,30788.0
2018-03-28 12:20:00,43.23,43.28,43.21,43.25,31549.0,42.9408,42.9904,42.9209,42.9606,31549.0
2018-03-28 12:25:00,43.26,43.4,43.25,43.38,29350.0,42.9706,43.1096,42.9606,43.0898,29350.0
2018-03-28 12:30:00,43.39,43.46,43.37,43.41,24999.0,43.0997,43.1692,43.0798,43.1196,24999.0
2018-03-28 12:35:00,43.42,43.47,43.42,43.46,12913.0,43.1295,43.1792,43.1295,43.1692,12913.0
2018-03-28 12:40:00,43.47,43.57,43.46,43.56,17175.0,43.1792,43.2785,43.1692,43.2686,17175.0
2018-03-28 12:45:00,43.55,43.61,43.52,43.53,24521.0,43.2586,43.3182,43.2288,43.2388,24521.0
2018-03-28 12:50:00,43.52,43.58,43.5,43.51,13778.0,43.2288,43.2884,43.209,43.2189,13778.0
2018-03-28 12:55:00,43.51,43.55,43.49,43.51,11499.0,43.2189,43.2586,43.199,43.2189,11499.0
2018-03-28 13:00:00,43.52,43.52,43.39,43.43,16364.0,43.2288,43.2288,43.0997,43.1394,16364.0
2018-03-28 13:05:00,43.44,43.48,43.37,43.38,30480.0,43.1494,43.1891,43.0798,43.0898,30480.0
2018-03-28 13:10:00,43.37,43.4,43.34,43.38,17721.0,43.0798,43.1096,43.05,43.0898,17721.0
2018-03-28 13:15:00,43.39,43.43,43.35,43.41,20378.0,43.0997,43.1394,43.06,43.1196,20378.0
2018-03-28 13:20:00,43.41,43.41,43.27,43.27,35761.0,43.1196,43.1196,42.9805,42.9805,35761.0
2018-03-28 13:25:00,43.27,43.35,43.25,43.34,19001.0,42.9805,43.06,42.9606,43.05,19001.0
2018-03-28 13:30:00,43.34,43.34,43.28,43.28,18846.0,43.05,43.05,42.9904,42.9904,18846.0
2018-03-28 13:35:00,43.28,43.29,43.19,43.21,41454.0,42.9904,43.0004,42.901,42.9209,41454.0
2018-03-28 13:40:00,43.2,43.22,43.16,43.17,43841.0,42.911,42.9308,42.8712,42.8812,43841.0
2018-03-28 13:45:00,43.17,43.23,43.1,43.2,42961.0,42.8812,42.9408,42.8117,42.911,42961.0
2018-03-28 13:50:00,43.2,43.23,43.14,43.14,36219.0,42.911,42.9408,42.8514,42.8514,36219.0
2018-03-28 13:55:00,43.14,43.15,43.11,43.14,27132.0,42.8514,42.8613,42.8216,42.8514,27132.0
2018-03-28 14:00:00,43.14,43.15,43.1,43.14,38997.0,42.8514,42.8613,42.8117,42.8514,38997.0
2018-03-28 14:05:00,43.14,43.19,43.14,43.14,30454.0,42.8514,42.901,42.8514,42.8514,30454.0
2018-03-28 14:10:00,43.14,43.15,43.1,43.15,27975.0,42.8514,42.8613,42.8117,42.8613,27975.0
2018-03-28 14:15:00,43.15,43.23,43.14,43.22,27479.0,42.8613,42.9408,42.8514,42.9308,27479.0
2018-03-28 14:20:00,43.22,43.24,43.15,43.18,31076.0,42.9308,42.9507,42.8613,42.8911,31076.0
2018-03-28 14:25:00,43.18,43.22,43.12,43.13,33399.0,42.8911,42.9308,42.8315,42.8415,33399.0
2018-03-28 14:30:00,43.12,43.2,43.12,43.16,24299.0,42.8315,42.911,42.8315,42.8712,24299.0
2018-03-28 14:35:00,43.16,43.16,43.09,43.12,34960.0,42.8712,42.8712,42.8017,42.8315,34960.0
2018-03-28 14:40:00,43.13,43.18,43.13,43.14,24514.0,42.8415,42.8911,42.8415,42.8514,24514.0
2018-03-28 14:45:00,43.14,43.28,43.12,43.27,30600.0,42.8514,42.9904,42.8315,42.9805,30600.0
2018-03-28 14:50:00,43.28,43.29,43.24,43.25,28343.0,42.9904,43.0004,42.9507,42.9606,28343.0
2018-03-28 14:55:00,43.25,43.27,43.19,43.23,27742.0,42.9606,42.9805,42.901,42.9408,27742.0
2018-03-28 15:00:00,43.23,43.23,43.11,43.12,35944.0,42.9408,42.9408,42.8216,42.8315,35944.0
2018-03-28 15:05:00,43.11,43.15,43.03,43.05,68576.0,42.8216,42.8613,42.7421,42.762,68576.0
2018-03-28 15:10:00,43.05,43.06,43.01,43.05,71230.0,42.762,42.7719,42.7223,42.762,71230.0
2018-03-28 15:15:00,43.05,43.06,42.98,43.05,60274.0,42.762,42.7719,42.6925,42.762,60274.0
2018-03-28 15:20:00,43.05,43.16,43.04,43.12,47022.0,42.762,42.8712,42.7521,42.8315,47022.0
2018-03-28 15:25:00,43.13,43.24,43.11,43.24,27740.0,42.8415,42.9507,42.8216,42.9507,27740.0
2018-03-28 15:30:00,43.21,43.25,43.14,43.15,39118.0,42.9209,42.9606,42.8514,42.8613,39118.0
2018-03-28 15:35:00,43.16,43.32,43.15,43.27,55072.0,42.8712,43.0302,42.8613,42.9805,55072.0
2018-03-28 15:40:00,43.26,43.3,43.21,43.25,54478.0,42.9706,43.0103,42.9209,42.9606,54478.0
2018-03-28 15:45:00,43.25,43.32,43.23,43.3,68462.0,42.9606,43.0302,42.9408,43.0103,68462.0
2018-03-28 15:50:00,43.31,43.31,43.22,43.23,76513.0,43.0202,43.0202,42.9308,42.9408,76513.0
2018-03-28 15:55:00,43.23,43.33,43.2,43.25,141564.0,42.9408,43.0401,42.911,42.9606,141564.0
2018-03-29 09:30:00,43.3,43.48,43.22,43.22,38801.0,43.0103,43.1891,42.9308,42.9308,38801.0
2018-03-29 09:35:00,43.25,43.57,43.24,43.53,22373.0,42.9606,43.2785,42.9507,43.2388,22373.0
2018-03-29 09:40:00,43.54,43.67,43.49,43.58,27768.0,43.2487,43.3778,43.199,43.2884,27768.0
2018-03-29 09:45:00,43.59,43.72,43.59,43.72,25498.0,43.2984,43.4275,43.2984,43.4275,25498.0
2018-03-29 09:50:00,43.73,43.86,43.73,43.81,52790.0,43.4374,43.5666,43.4374,43.5169,52790.0
2018-03-29 09:55:00,43.8,44.01,43.8,43.98,61103.0,43.507,43.7156,43.507,43.6858,61103.0
2018-03-29 10:00:00,43.95,44.19,43.94,44.19,53387.0,43.656,43.8944,43.646,43.8944,53387.0
2018-03-29 10:05:00,44.19,44.2,44.12,44.16,56184.0,43.8944,43.9043,43.8248,43.8646,56184.0
2018-03-29 10:10:00,44.16,44.16,44.02,44.15,28231.0,43.8646,43.8646,43.7255,43.8546,28231.0
2018-03-29 10:15:00,44.17,44.18,44.04,44.04,36612.0,43.8745,43.8844,43.7454,43.7454,36612.0
2018-03-29 10:20:00,44.04,44.14,44.03,44.14,33609.0,43.7454,43.8447,43.7354,43.8447,33609.0
2018-03-29 10:25:00,44.14,44.22,44.12,44.22,71563.0,43.8447,43.9242,43.8248,43.9242,71563.0
2018-03-29 10:30:00,44.22,44.22,44.01,44.01,24125.0,43.9242,43.9242,43.7156,43.7156,24125.0
2018-03-29 10:35:00,44.0,44.0,43.9,43.94,55210.0,43.7056,43.7056,43.6063,43.646,55210.0
2018-03-29 10:40:00,43.94,43.96,43.83,43.96,27536.0,43.646,43.6659,43.5368,43.6659,27536.0
2018-03-29 10:45:00,43.97,43.97,43.87,43.9,19641.0,43.6758,43.6758,43.5765,43.6063,19641.0
2018-03-29 10:50:00,43.91,43.93,43.83,43.84,18554.0,43.6162,43.6361,43.5368,43.5467,18554.0
2018-03-29 10:55:00,43.83,43.9,43.8,43.87,27427.0,43.5368,43.6063,43.507,43.5765,27427.0
2018-03-29 11:00:00,43.87,44.04,43.86,44.03,27687.0,43.5765,43.7454,43.5666,43.7354,27687.0
2018-03-29 11:05:00,44.04,44.11,44.01,44.06,24713.0,43.7454,43.8149,43.7156,43.7652,24713.0
2018-03-29 11:10:00,44.06,44.16,44.05,44.14,18566.0,43.7652,43.8646,43.7553,43.8447,18566.0
2018-03-29 11:15:00,44.15,44.15,44.04,44.04,15314.0,43.8546,43.8546,43.7454,43.7454,15314.0
2018-03-29 11:20:00,44.04,44.07,44.0,44.0,13775.0,43.7454,43.7752,43.7056,43.7056,13775.0
2018-03-29 11:25:00,44.01,44.01,43.97,43.98,10938.0,43.7156,43.7156,43.6758,43.6858,10938.0
2018-03-29 11:30:00,43.98,44.14,43.98,44.03,32217.0,43.6858,43.8447,43.6858,43.7354,32217.0
2018-03-29 11:35:00,44.04,44.13,44.04,44.11,24984.0,43.7454,43.8348,43.7454,43.8149,24984.0
2018-03-29 11:40:00,44.1,44.16,44.06,44.11,21626.0,43.805,43.8646,43.7652,43.8149,21626.0
2018-03-29 11:45:00,44.12,44.14,44.07,44.12,9459.0,43.8248,43.8447,43.7752,43.8248,9459.0
2018-03-29 11:50:00,44.13,44.18,44.11,44.12,7453.0,43.8348,43.8844,43.8149,43.8248,7453.0
2018-03-29 11:55:00,44.12,44.12,44.04,44.09,21486.0,43.8248,43.8248,43.7454,43.795,21486.0
2018-03-29 12:00:00,44.09,44.1,44.05,44.06,19469.0,43.795,43.805,43.7553,43.7652,19469.0
2018-03-29 12:05:00,44.05,44.08,44.04,44.05,12923.0,43.7553,43.7851,43.7454,43.7553,12923.0
2018-03-29 12:10:00,44.05,44.11,44.05,44.05,22448.0,43.7553,43.8149,43.7553,43.7553,22448.0
2018-03-29 12:15:00,44.04,44.05,43.95,43.97,27004.0,43.7454,43.7553,43.656,43.6758,27004.0
2018-03-29 12:20:00,43.97,43.97,43.89,43.91,16918.0,43.6758,43.6758,43.5964,43.6162,16918.0
2018-03-29 12:25:00,43.9,43.9,43.8,43.8,12752.0,43.6063,43.6063,43.507,43.507,12752.0
2018-03-29 12:30:00,43.81,43.83,43.79,43.79,17259.0,43.5169,43.5368,43.497,43.497,17259.0
2018-03-29 12:35:00,43.78,43.79,43.74,43.76,18160.0,43.4871,43.497,43.4474,43.4672,18160.0
2018-03-29 12:40:00,43.76,43.8,43.75,43.79,16224.0,43.4672,43.507,43.4573,43.497,16224.0
2018-03-29 12:45:00,43.79,43.79,43.77,43.77,10484.0,43.497,43.497,43.4772,43.4772,10484.0
2018-03-29 12:50:00,43.78,43.79,43.73,43.76,12650.0,43.4871,43.497,43.4374,43.4672,12650.0
2018-03-29 12:55:00,43.76,43.81,43.76,43.78,16606.0,43.4672,43.5169,43.4672,43.4871,16606.0
2018-03-29 13:00:00,43.79,43.84,43.77,43.83,12318.0,43.497,43.5467,43.4772,43.5368,12318.0
2018-03-29 13:05:00,43.83,43.85,43.81,43.81,12325.0,43.5368,43.5566,43.5169,43.5169,12325.0
2018-03-29 13:10:00,43.8,43.8,43.76,43.78,10427.0,43.507,43.507,43.4672,43.4871,10427.0
2018-03-29 13:15:00,43.77,43.79,43.76,43.77,11099.0,43.4772,43.497,43.4672,43.4772,11099.0
2018-03-29 13:20:00,43.77,43.82,43.76,43.81,7051.0,43.4772,43.5268,43.4672,43.5169,7051.0
2018-03-29 13:25:00,43.82,43.84,43.81,43.82,12949.0,43.5268,43.5467,43.5169,43.5268,12949.0
2018-03-29 13:30:00,43.81,43.82,43.68,43.7,22876.0,43.5169,43.5268,43.3878,43.4076,22876.0
2018-03-29 13:35:00,43.71,43.74,43.65,43.65,11656.0,43.4176,43.4474,43.358,43.358,11656.0
2018-03-29 13:40:00,43.65,43.66,43.61,43.61,11925.0,43.358,43.3679,43.3182,43.3182,11925.0
2018-03-29 13:45:00,43.61,43.62,43.57,43.57,15110.0,43.3182,43.3282,43.2785,43.2785,15110.0
2018-03-29 13:50:00,43.58,43.68,43.58,43.68,15275.0,43.2884,43.3878,43.2884,43.3878,15275.0
2018-03-29 13:55:00,43.68,43.7,43.66,43.67,21521.0,43.3878,43.4076,43.3679,43.3778,21521.0
2018-03-29 14:00:00,43.67,43.73,43.66,43.69,16666.0,43.3778,43.4374,43.3679,43.3977,16666.0
2018-03-29 14:05:00,43.69,43.75,43.68,43.75,10712.0,43.3977,43.4573,43.3878,43.4573,10712.0
2018-03-29 14:10:00,43.76,43.82,43.75,43.77,16328.0,43.4672,43.5268,43.4573,43.4772,16328.0
2018-03-29 14:15:00,43.78,43.87,43.78,43.86,16991.0,43.4871,43.5765,43.4871,43.5666,16991.0
2018-03-29 14:20:00,43.87,43.88,43.82,43.84,15427.0,43.5765,43.5864,43.5268,43.5467,15427.0
2018-03-29 14:25:00,43.85,43.89,43.81,43.88,14368.0,43.5566,43.5964,43.5169,43.5864,14368.0
2018-03-29 14:30:00,43.88,43.9,43.85,43.88,19247.0,43.5864,43.6063,43.5566,43.5864,19247.0
2018-03-29 14:35:00,43.89,43.91,43.83,43.85,27060.0,43.5964,43.6162,43.5368,43.5566,27060.0
2018-03-29 14:40:00,43.84,43.91,43.83,43.89,15655.0,43.5467,43.6162,43.5368,43.5964,15655.0
2018-03-29 14:45:00,43.89,43.92,43.86,43.91,18945.0,43.5964,43.6262,43.5666,43.6162,18945.0
2018-03-29 14:50:00,43.91,43.91,43.85,43.89,19859.0,43.6162,43.6162,43.5566,43.5964,19859.0
2018-03-29 14:55:00,43.89,43.92,43.87,43.87,22565.0,43.5964,43.6262,43.5765,43.5765,22565.0
2018-03-29 15:00:00,43.87,43.91,43.84,43.9,51516.0,43.5765,43.6162,43.5467,43.6063,51516.0
2018-03-29 15:05:00,43.9,43.94,43.88,43.91,30406.0,43.6063,43.646,43.5864,43.6162,30406.0
2018-03-29 15:10:00,43.91,43.95,43.89,43.93,23312.0,43.6162,43.656,43.5964,43.6361,23312.0
2018-03-29 15:15:00,43.93,43.96,43.86,43.87,29249.0,43.6361,43.6659,43.5666,43.5765,29249.0
2018-03-29 15:20:00,43.87,43.93,43.84,43.89,26612.0,43.5765,43.6361,43.5467,43.5964,26612.0
2018-03-29 15:25:00,43.9,43.97,43.87,43.97,39436.0,43.6063,43.6758,43.5765,43.6758,39436.0
2018-03-29 15:30:00,43.97,43.97,43.88,43.9,47991.0,43.6758,43.6758,43.5864,43.6063,47991.0
2018-03-29 15:35:00,43.9,43.96,43.84,43.95,44099.0,43.6063,43.6659,43.5467,43.656,44099.0
2018-03-29 15:40:00,43.95,43.97,43.91,43.94,46939.0,43.656,43.6758,43.6162,43.646,46939.0
2018-03-29 15:45:00,43.95,44.04,43.94,44.03,53563.0,43.656,43.7454,43.646,43.7354,53563.0
2018-03-29 15:50:00,44.03,44.03,43.96,43.97,65420.0,43.7354,43.7354,43.6659,43.6758,65420.0
2018-03-29 15:55:00,43.97,43.97,43.9,43.93,213248.0,43.6758,43.6758,43.6063,43.6361,213248.0
2018-04-02 09:30:00,43.97,44.04,43.81,43.82,54735.0,43.6758,43.7454,43.5169,43.5268,54735.0
2018-04-02 09:35:00,43.84,43.86,43.58,43.71,25615.0,43.5467,43.5666,43.2884,43.4176,25615.0
2018-04-02 09:40:00,43.78,44.03,43.75,44.02,13998.0,43.4871,43.7354,43.4573,43.7255,13998.0
2018-04-02 09:45:00,44.04,44.05,43.94,43.94,16850.0,43.7454,43.7553,43.646,43.646,16850.0
2018-04-02 09:50:00,43.96,44.0,43.79,43.82,16044.0,43.6659,43.7056,43.497,43.5268,16044.0
2018-04-02 09:55:00,43.82,43.84,43.73,43.83,9514.0,43.5268,43.5467,43.4374,43.5368,9514.0
2018-04-02 10:00:00,43.81,43.84,43.68,43.7,15638.0,43.5169,43.5467,43.3878,43.4076,15638.0
2018-04-02 10:05:00,43.69,43.76,43.64,43.64,12529.0,43.3977,43.4672,43.348,43.348,12529.0
2018-04-02 10:10:00,43.64,43.75,43.64,43.74,10366.0,43.348,43.4573,43.348,43.4474,10366.0
2018-04-02 10:15:00,43.75,43.78,43.7,43.74,13844.0,43.4573,43.4871,43.4076,43.4474,13844.0
2018-04-02 10:20:00,43.75,43.85,43.73,43.84,8435.0,43.4573,43.5566,43.4374,43.5467,8435.0
2018-04-02 10:25:00,43.83,43.86,43.75,43.8,19616.0,43.5368,43.5666,43.4573,43.507,19616.0
2018-04-02 10:30:00,43.81,43.81,43.66,43.66,12243.0,43.5169,43.5169,43.3679,43.3679,12243.0
2018-04-02 10:35:00,43.68,43.72,43.63,43.63,16497.0,43.3878,43.4275,43.3381,43.3381,16497.0
2018-04-02 10:40:00,43.62,43.63,43.54,43.58,16231.0,43.3282,43.3381,43.2487,43.2884,16231.0
2018-04-02 10:45:00,43.58,43.63,43.57,43.6,20816.0,43.2884,43.3381,43.2785,43.3083,20816.0
2018-04-02 10:50:00,43.59,43.6,43.54,43.59,33173.0,43.2984,43.3083,43.2487,43.2984,33173.0
2018-04-02 10:55:00,43.59,43.65,43.54,43.54,33135.0,43.2984,43.358,43.2487,43.2487,33135.0
2018-04-02 11:00:00,43.54,43.54,43.4,43.4,21482.0,43.2487,43.2487,43.1096,43.1096,21482.0
2018-04-02 11:05:00,43.4,43.51,43.39,43.45,18422.0,43.1096,43.2189,43.0997,43.1593,18422.0
2018-04-02 11:10:00,43.45,43.48,43.39,43.39,17919.0,43.1593,43.1891,43.0997,43.0997,17919.0
2018-04-02 11:15:00,43.38,43.46,43.36,43.44,23993.0,43.0898,43.1692,43.0699,43.1494,23993.0
2018-04-02 11:20:00,43.45,43.53,43.43,43.52,16448.0,43.1593,43.2388,43.1394,43.2288,16448.0
2018-04-02 11:25:00,43.52,43.53,43.45,43.53,19841.0,43.2288,43.2388,43.1593,43.2388,19841.0
2018-04-02 11:30:00,43.52,43.54,43.49,43.53,14005.0,43.2288,43.2487,43.199,43.2388,14005.0
2018-04-02 11:35:00,43.54,43.55,43.4,43.42,39991.0,43.2487,43.2586,43.1096,43.1295,39991.0
2018-04-02 11:40:00,43.43,43.49,43.4,43.46,35142.0,43.1394,43.199,43.1096,43.1692,35142.0
2018-04-02 11:45:00,43.47,43.56,43.42,43.54,32549.0,43.1792,43.2686,43.1295,43.2487,32549.0
2018-04-02 11:50:00,43.53,43.54,43.45,43.51,23935.0,43.2388,43.2487,43.1593,43.2189,23935.0
2018-04-02 11:55:00,43.5,43.51,43.46,43.47,14040.0,43.209,43.2189,43.1692,43.1792,14040.0
2018-04-02 12:00:00,43.46,43.51,43.42,43.48,24817.0,43.1692,43.2189,43.1295,43.1891,24817.0
2018-04-02 12:05:00,43.46,43.47,43.38,43.4,16892.0,43.1692,43.1792,43.0898,43.1096,16892.0
2018-04-02 12:10:00,43.39,43.4,43.33,43.34,11188.0,43.0997,43.1096,43.0401,43.05,11188.0
2018-04-02 12:15:00,43.35,43.35,43.29,43.29,10307.0,43.06,43.06,43.0004,43.0004,10307.0
2018-04-02 12:20:00,43.28,43.28,43.17,43.18,11090.0,42.9904,42.9904,42.8812,42.8911,11090.0
2018-04-02 12:25:00,43.16,43.23,43.16,43.21,12423.0,42.8712,42.9408,42.8712,42.9209,12423.0
2018-04-02 12:30:00,43.23,43.32,43.23,43.29,13164.0,42.9408,43.0302,42.9408,43.0004,13164.0
2018-04-02 12:35:00,43.29,43.37,43.27,43.35,19762.0,43.0004,43.0798,42.9805,43.06,19762.0
2018-04-02 12:40:00,43.35,43.36,43.31,43.34,15349.0,43.06,43.0699,43.0202,43.05,15349.0
2018-04-02 12:45:00,43.34,43.4,43.32,43.39,10849.0,43.05,43.1096,43.0302,43.0997,10849.0
2018-04-02 12:50:00,43.4,43.45,43.39,43.4,8993.0,43.1096,43.1593,43.0997,43.1096,8993.0
2018-04-02 12:55:00,43.41,43.46,43.39,43.45,14989.0,43.1196,43.1692,43.0997,43.1593,14989.0
2018-04-02 13:00:00,43.45,43.45,43.39,43.42,11540.0,43.1593,43.1593,43.0997,43.1295,11540.0
2018-04-02 13:05:00,43.42,43.45,43.4,43.43,11973.0,43.1295,43.1593,43.1096,43.1394,11973.0
2018-04-02 13:10:00,43.44,43.49,43.44,43.45,8092.0,43.1494,43.199,43.1494,43.1593,8092.0
2018-04-02 13:15:00,43.45,43.5,43.43,43.49,14291.0,43.1593,43.209,43.1394,43.199,14291.0
2018-04-02 13:20:00,43.5,43.55,43.46,43.47,13603.0,43.209,43.2586,43.1692,43.1792,13603.0
2018-04-02 13:25:00,43.48,43.5,43.39,43.41,15382.0,43.1891,43.209,43.0997,43.1196,15382.0
2018-04-02 13:30:00,43.41,43.42,43.36,43.39,16271.0,43.1196,43.1295,43.0699,43.0997,16271.0
2018-04-02 13:35:00,43.4,43.4,43.3,43.32,20336.0,43.1096,43.1096,43.0103,43.0302,20336.0
2018-04-02 13:40:00,43.3,43.32,43.24,43.29,17447.0,43.0103,43.0302,42.9507,43.0004,17447.0
2018-04-02 13:45:00,43.28,43.31,43.24,43.26,22262.0,42.9904,43.0202,42.9507,42.9706,22262.0
2018-04-02 13:50:00,43.25,43.25,43.2,43.23,20133.0,42.9606,42.9606,42.911,42.9408,20133.0
2018-04-02 13:55:00,43.24,43.25,43.21,43.22,14129.0,42.9507,42.9606,42.9209,42.9308,14129.0
2018-04-02 14:00:00,43.2,43.25,43.18,43.23,34899.0,42.911,42.9606,42.8911,42.9408,34899.0
2018-04-02 14:05:00,43.21,43.21,43.12,43.19,17809.0,42.9209,42.9209,42.8315,42.901,17809.0
2018-04-02 14:10:00,43.18,43.25,43.18,43.24,17573.0,42.8911,42.9606,42.8911,42.9507,17573.0
2018-04-02 14:15:00,43.24,43.29,43.21,43.29,53094.0,42.9507,43.0004,42.9209,43.0004,53094.0
2018-04-02 14:20:00,43.3,43.38,43.29,43.34,22556.0,43.0103,43.0898,43.0004,43.05,22556.0
2018-04-02 14:25:00,43.33,43.35,43.26,43.29,18797.0,43.0401,43.06,42.9706,43.0004,18797.0
2018-04-02 14:30:00,43.28,43.31,43.23,43.27,20477.0,42.9904,43.0202,42.9408,42.9805,20477.0
2018-04-02 14:35:00,43.27,43.33,43.26,43.28,15999.0,42.9805,43.0401,42.9706,42.9904,15999.0
2018-04-02 14:40:00,43.28,43.29,43.19,43.21,14269.0,42.9904,43.0004,42.901,42.9209,14269.0
2018-04-02 14:45:00,43.21,43.25,43.17,43.25,10709.0,42.9209,42.9606,42.8812,42.9606,10709.0
2018-04-02 14:50:00,43.24,43.29,43.23,43.26,11607.0,42.9507,43.0004,42.9408,42.9706,11607.0
2018-04-02 14:55:00,43.24,43.25,43.16,43.18,14890.0,42.9507,42.9606,42.8712,42.8911,14890.0
2018-04-02 15:00:00,43.19,43.19,43.1,43.1,40612.0,42.901,42.901,42.8117,42.8117,40612.0
2018-04-02 15:05:00,43.09,43.11,43.0,43.06,30033.0,42.8017,42.8216,42.7123,42.7719,30033.0
2018-04-02 15:10:00,43.05,43.09,43.01,43.08,14346.0,42.762,42.8017,42.7223,42.7918,14346.0
2018-04-02 15:15:00,43.08,43.08,43.03,43.06,18966.0,42.7918,42.7918,42.7421,42.7719,18966.0
2018-04-02 15:20:00,43.06,43.07,42.99,43.0,25090.0,42.7719,42.7819,42.7024,42.7123,25090.0
2018-04-02 15:25:00,43.0,43.08,42.99,43.07,22237.0,42.7123,42.7918,42.7024,42.7819,22237.0
2018-04-02 15:30:00,43.08,43.13,43.06,43.07,33047.0,42.7918,42.8415,42.7719,42.7819,33047.0
2018-04-02 15:35:00,43.07,43.17,43.06,43.13,41384.0,42.7819,42.8812,42.7719,42.8415,41384.0
2018-04-02 15:40:00,43.13,43.19,43.07,43.13,45004.0,42.8415,42.901,42.7819,42.8415,45004.0
2018-04-02 15:45:00,43.14,43.25,43.14,43.24,62880.0,42.8514,42.9606,42.8514,42.9507,62880.0
2018-04-02 15:50:00,43.24,43.35,43.23,43.33,67080.0,42.9507,43.06,42.9408,43.0401,67080.0
2018-04-02 15:55:00,43.32,43.34,43.24,43.33,143631.0,43.0302,43.05,42.9507,43.0401,143631.0
2018-04-03 09:30:00,43.32,43.32,42.96,42.96,41039.0,43.0302,43.0302,42.6726,42.6726,41039.0
2018-04-03 09:35:00,43.0,43.12,42.99,42.99,15605.0,42.7123,42.8315,42.7024,42.7024,15605.0
2018-04-03 09:40:00,42.98,43.17,42.93,43.08,16728.0,42.6925,42.8812,42.6428,42.7918,16728.0
2018-04-03 09:45:00,43.07,43.27,42.99,43.27,21866.0,42.7819,42.9805,42.7024,42.9805,21866.0
2018-04-03 09:50:00,43.26,43.43,43.24,43.4,27213.0,42.9706,43.1394,42.9507,43.1096,27213.0
2018-04-03 09:55:00,43.42,43.42,43.31,43.34,14317.0,43.1295,43.1295,43.0202,43.05,14317.0
2018-04-03 10:00:00,43.35,43.47,43.34,43.45,20661.0,43.06,43.1792,43.05,43.1593,20661.0
2018-04-03 10:05:00,43.48,43.65,43.45,43.64,28240.0,43.1891,43.358,43.1593,43.348,28240.0
2018-04-03 10:10:00,43.63,43.63,43.52,43.53,41654.0,43.3381,43.3381,43.2288,43.2388,41654.0
2018-04-03 10:15:00,43.54,43.61,43.43,43.43,43223.0,43.2487,43.3182,43.1394,43.1394,43223.0
2018-04-03 10:20:00,43.43,43.47,43.34,43.46,20750.0,43.1394,43.1792,43.05,43.1692,20750.0
2018-04-03 10:25:00,43.47,43.48,43.45,43.45,9547.0,43.1792,43.1891,43.1593,43.1593,9547.0
2018-04-03 10:30:00,43.46,43.46,43.32,43.33,20099.0,43.1692,43.1692,43.0302,43.0401,20099.0
2018-04-03 10:35:00,43.32,43.33,43.24,43.31,17977.0,43.0302,43.0401,42.9507,43.0202,17977.0
2018-04-03 10:40:00,43.31,43.37,43.28,43.36,14800.0,43.0202,43.0798,42.9904,43.0699,14800.0
2018-04-03 10:45:00,43.36,43.45,43.32,43.44,12800.0,43.0699,43.1593,43.0302,43.1494,12800.0
2018-04-03 10:50:00,43.45,43.46,43.4,43.43,10926.0,43.1593,43.1692,43.1096,43.1394,10926.0
2018-04-03 10:55:00,43.44,43.45,43.36,43.43,27652.0,43.1494,43.1593,43.0699,43.1394,27652.0
2018-04-03 11:00:00,43.43,43.59,43.36,43.58,15367.0,43.1394,43.2984,43.0699,43.2884,15367.0
2018-04-03 11:05:00,43.6,43.61,43.54,43.59,20861.0,43.3083,43.3182,43.2487,43.2984,20861.0
2018-04-03 11:10:00,43.6,43.62,43.48,43.48,11733.0,43.3083,43.3282,43.1891,43.1891,11733.0
2018-04-03 11:15:00,43.48,43.49,43.4,43.43,7608.0,43.1891,43.199,43.1096,43.1394,7608.0
2018-04-03 11:20:00,43.43,43.51,43.42,43.44,12803.0,43.1394,43.2189,43.1295,43.1494,12803.0
2018-04-03 11:25:00,43.46,43.5,43.39,43.39,12814.0,43.1692,43.209,43.0997,43.0997,12814.0
2018-04-03 11:30:00,43.39,43.44,43.32,43.32,11343.0,43.0997,43.1494,43.0302,43.0302,11343.0
2018-04-03 11:35:00,43.33,43.39,43.32,43.35,13975.0,43.0401,43.0997,43.0302,43.06,13975.0
2018-04-03 11:40:00,43.36,43.39,43.31,43.38,11710.0,43.0699,43.0997,43.0202,43.0898,11710.0
2018-04-03 11:45:00,43.37,43.45,43.36,43.45,7835.0,43.0798,43.1593,43.0699,43.1593,7835.0
2018-04-03 11:50:00,43.45,43.48,43.41,43.45,10936.0,43.1593,43.1891,43.1196,43.1593,10936.0
2018-04-03 11:55:00,43.45,43.54,43.44,43.52,8750.0,43.1593,43.2487,43.1494,43.2288,8750.0
2018-04-03 12:00:00,43.53,43.53,43.46,43.46,9011.0,43.2388,43.2388,43.1692,43.1692,9011.0
2018-04-03 12:05:00,43.46,43.46,43.41,43.44,4964.0,43.1692,43.1692,43.1196,43.1494,4964.0
2018-04-03 12:10:00,43.43,43.44,43.38,43.41,7141.0,43.1394,43.1494,43.0898,43.1196,7141.0
2018-04-03 12:15:00,43.42,43.42,43.32,43.37,19882.0,43.1295,43.1295,43.0302,43.0798,19882.0
2018-04-03 12:20:00,43.38,43.41,43.35,43.38,11302.0,43.0898,43.1196,43.06,43.0898,11302.0
2018-04-03 12:25:00,43.4,43.43,43.35,43.35,5970.0,43.1096,43.1394,43.06,43.06,5970.0
2018-04-03 12:30:00,43.35,43.35,43.29,43.29,7223.0,43.06,43.06,43.0004,43.0004,7223.0
2018-04-03 12:35:00,43.28,43.32,43.26,43.29,10743.0,42.9904,43.0302,42.9706,43.0004,10743.0
2018-04-03 12:40:00,43.31,43.38,43.29,43.37,7269.0,43.0202,43.0898,43.0004,43.0798,7269.0
2018-04-03 12:45:00,43.38,43.38,43.32,43.33,16590.0,43.0898,43.0898,43.0302,43.0401,16590.0
2018-04-03 12:50:00,43.34,43.34,43.3,43.32,9104.0,43.05,43.05,43.0103,43.0302,9104.0
2018-04-03 12:55:00,43.32,43.32,43.26,43.28,7205.0,43.0302,43.0302,42.9706,42.9904,7205.0
2018-04-03 13:00:00,43.28,43.32,43.25,43.31,10436.0,42.9904,43.0302,42.9606,43.0202,10436.0
2018-04-03 13:05:00,43.31,43.33,43.25,43.25,5848.0,43.0202,43.0401,42.9606,42.9606,5848.0
2018-04-03 13:10:00,43.25,43.28,43.24,43.28,7444.0,42.9606,42.9904,42.9507,42.9904,7444.0
2018-04-03 13:15:00,43.29,43.31,43.26,43.29,8390.0,43.0004,43.0202,42.9706,43.0004,8390.0
2018-04-03 13:20:00,43.3,43.32,43.26,43.26,15351.0,43.0103,43.0302,42.9706,42.9706,15351.0
2018-04-03 13:25:00,43.28,43.34,43.26,43.31,19979.0,42.9904,43.05,42.9706,43.0202,19979.0
2018-04-03 13:30:00,43.31,43.32,43.28,43.3,12660.0,43.0202,43.0302,42.9904,43.0103,12660.0
2018-04-03 13:35:00,43.31,43.33,43.29,43.31,11552.0,43.0202,43.0401,43.0004,43.0202,11552.0
2018-04-03 13:40:00,43.29,43.36,43.29,43.36,4424.0,43.0004,43.0699,43.0004,43.0699,4424.0
2018-04-03 13:45:00,43.35,43.39,43.35,43.37,6629.0,43.06,43.0997,43.06,43.0798,6629.0
2018-04-03 13:50:00,43.36,43.39,43.35,43.38,4706.0,43.0699,43.0997,43.06,43.0898,4706.0
2018-04-03 13:55:00,43.39,43.46,43.38,43.43,13648.0,43.0997,43.1692,43.0898,43.1394,13648.0
2018-04-03 14:00:00,43.45,43.47,43.4,43.46,13322.0,43.1593,43.1792,43.1096,43.1692,13322.0
2018-04-03 14:05:00,43.46,43.52,43.45,43.49,16325.0,43.1692,43.2288,43.1593,43.199,16325.0
2018-04-03 14:10:00,43.5,43.54,43.49,43.52,12135.0,43.209,43.2487,43.199,43.2288,12135.0
2018-04-03 14:15:00,43.51,43.6,43.49,43.59,33025.0,43.2189,43.3083,43.199,43.2984,33025.0
2018-04-03 14:20:00,43.59,43.65,43.55,43.64,19245.0,43.2984,43.358,43.2586,43.348,19245.0
2018-04-03 14:25:00,43.64,43.65,43.59,43.62,30872.0,43.348,43.358,43.2984,43.3282,30872.0
2018-04-03 14:30:00,43.61,43.63,43.6,43.61,14130.0,43.3182,43.3381,43.3083,43.3182,14130.0
2018-04-03 14:35:00,43.6,43.62,43.57,43.6,8390.0,43.3083,43.3282,43.2785,43.3083,8390.0
2018-04-03 14:40:00,43.61,43.61,43.56,43.56,12875.0,43.3182,43.3182,43.2686,43.2686,12875.0
2018-04-03 14:45:00,43.57,43.68,43.52,43.67,23258.0,43.2785,43.3878,43.2288,43.3778,23258.0
2018-04-03 14:50:00,43.66,43.69,43.62,43.67,6216.0,43.3679,43.3977,43.3282,43.3778,6216.0
2018-04-03 14:55:00,43.66,43.72,43.66,43.67,14690.0,43.3679,43.4275,43.3679,43.3778,14690.0
2018-04-03 15:00:00,43.67,43.73,43.64,43.72,20653.0,43.3778,43.4374,43.348,43.4275,20653.0
2018-04-03 15:05:00,43.72,43.86,43.72,43.83,25170.0,43.4275,43.5666,43.4275,43.5368,25170.0
2018-04-03 15:10:00,43.82,43.84,43.7,43.72,35012.0,43.5268,43.5467,43.4076,43.4275,35012.0
2018-04-03 15:15:00,43.71,43.76,43.71,43.76,14068.0,43.4176,43.4672,43.4176,43.4672,14068.0
2018-04-03 15:20:00,43.77,43.8,43.71,43.8,32931.0,43.4772,43.507,43.4176,43.507,32931.0
2018-04-03 15:25:00,43.79,43.83,43.77,43.82,29662.0,43.497,43.5368,43.4772,43.5268,29662.0
2018-04-03 15:30:00,43.82,43.82,43.7,43.7,34970.0,43.5268,43.5268,43.4076,43.4076,34970.0
2018-04-03 15:35:00,43.71,43.72,43.66,43.7,42020.0,43.4176,43.4275,43.3679,43.4076,42020.0
2018-04-03 15:40:00,43.71,43.73,43.66,43.67,49688.0,43.4176,43.4374,43.3679,43.3778,49688.0
2018-04-03 15:45:00,43.66,43.7,43.58,43.61,69344.0,43.3679,43.4076,43.2884,43.3182,69344.0
2018-04-03 15:50:00,43.61,43.65,43.59,43.62,81314.0,43.3182,43.358,43.2984,43.3282,81314.0
2018-04-03 15:55:00,43.63,43.7,43.62,43.68,162997.0,43.3381,43.4076,43.3282,43.3878,162997.0
2018-04-04 09:30:00,43.53,43.67,42.98,43.06,89031.0,43.2388,43.3778,42.6925,42.7719,89031.0
2018-04-04 09:35:00,43.13,43.19,43.03,43.15,37463.0,42.8415,42.901,42.7421,42.8613,37463.0
2018-04-04 09:40:00,43.15,43.41,43.12,43.41,63876.0,42.8613,43.1196,42.8315,43.1196,63876.0
2018-04-04 09:45:00,43.41,43.41,43.32,43.35,47326.0,43.1196,43.1196,43.0302,43.06,47326.0
2018-04-04 09:50:00,43.35,43.37,43.24,43.24,32852.0,43.06,43.0798,42.9507,42.9507,32852.0
2018-04-04 09:55:00,43.26,43.43,43.23,43.43,38440.0,42.9706,43.1394,42.9408,43.1394,38440.0
2018-04-04 10:00:00,43.42,43.42,43.18,43.19,34271.0,43.1295,43.1295,42.8911,42.901,34271.0
2018-04-04 10:05:00,43.18,43.4,43.17,43.36,40792.0,42.8911,43.1096,42.8812,43.0699,40792.0
2018-04-04 10:10:00,43.35,43.48,43.34,43.48,39598.0,43.06,43.1891,43.05,43.1891,39598.0
2018-04-04 10:15:00,43.5,43.5,43.44,43.48,23576.0,43.209,43.209,43.1494,43.1891,23576.0
2018-04-04 10:20:00,43.48,43.49,43.41,43.43,31528.0,43.1891,43.199,43.1196,43.1394,31528.0
2018-04-04 10:25:00,43.43,43.44,43.36,43.4,24102.0,43.1394,43.1494,43.0699,43.1096,24102.0
2018-04-04 10:30:00,43.39,43.43,43.35,43.42,22705.0,43.0997,43.1394,43.06,43.1295,22705.0
2018-04-04 10:35:00,43.42,43.46,43.38,43.43,17346.0,43.1295,43.1692,43.0898,43.1394,17346.0
2018-04-04 10:40:00,43.43,43.43,43.35,43.35,17026.0,43.1394,43.1394,43.06,43.06,17026.0
2018-04-04 10:45:00,43.36,43.38,43.25,43.28,21122.0,43.0699,43.0898,42.9606,42.9904,21122.0
2018-04-04 10:50:00,43.28,43.35,43.27,43.31,22400.0,42.9904,43.06,42.9805,43.0202,22400.0
2018-04-04 10:55:00,43.32,43.32,43.25,43.28,23425.0,43.0302,43.0302,42.9606,42.9904,23425.0
2018-04-04 11:00:00,43.27,43.29,43.19,43.22,19795.0,42.9805,43.0004,42.901,42.9308,19795.0
2018-04-04 11:05:00,43.22,43.3,43.21,43.27,18923.0,42.9308,43.0103,42.9209,42.9805,18923.0
2018-04-04 11:10:00,43.28,43.33,43.27,43.28,10762.0,42.9904,43.0401,42.9805,42.9904,10762.0
2018-04-04 11:15:00,43.27,43.27,43.2,43.2,15049.0,42.9805,42.9805,42.911,42.911,15049.0
2018-04-04 11:20:00,43.2,43.21,43.13,43.18,11819.0,42.911,42.9209,42.8415,42.8911,11819.0
2018-04-04 11:25:00,43.19,43.22,43.16,43.17,10667.0,42.901,42.9308,42.8712,42.8812,10667.0
2018-04-04 11:30:00,43.18,43.22,43.18,43.19,15386.0,42.8911,42.9308,42.8911,42.901,15386.0
2018-04-04 11:35:00,43.21,43.21,43.13,43.18,27451.0,42.9209,42.9209,42.8415,42.8911,27451.0
2018-04-04 11:40:00,43.19,43.24,43.17,43.2,40308.0,42.901,42.9507,42.8812,42.911,40308.0
2018-04-04 11:45:00,43.19,43.19,43.13,43.13,10284.0,42.901,42.901,42.8415,42.8415,10284.0
2018-04-04 11:50:00,43.12,43.18,43.07,43.12,24545.0,42.8315,42.8911,42.7819,42.8315,24545.0
2018-04-04 11:55:00,43.12,43.19,43.12,43.19,28532.0,42.8315,42.901,42.8315,42.901,28532.0
2018-04-04 12:00:00,43.19,43.24,43.18,43.21,15904.0,42.901,42.9507,42.8911,42.9209,15904.0
2018-04-04 12:05:00,43.21,43.22,43.17,43.22,18087.0,42.9209,42.9308,42.8812,42.9308,18087.0
2018-04-04 12:10:00,43.23,43.29,43.18,43.27,16294.0,42.9408,43.0004,42.8911,42.9805,16294.0
2018-04-04 12:15:00,43.27,43.27,43.19,43.2,36901.0,42.9805,42.9805,42.901,42.911,36901.0
2018-04-04 12:20:00,43.2,43.21,43.15,43.16,27879.0,42.911,42.9209,42.8613,42.8712,27879.0
2018-04-04 12:25:00,43.15,43.16,43.11,43.14,16566.0,42.8613,42.8712,42.8216,42.8514,16566.0
2018-04-04 12:30:00,43.14,43.17,43.11,43.17,21019.0,42.8514,42.8812,42.8216,42.8812,21019.0
2018-04-04 12:35:00,43.18,43.2,43.09,43.11,19728.0,42.8911,42.911,42.8017,42.8216,19728.0
2018-04-04 12:40:00,43.12,43.12,43.04,43.05,20176.0,42.8315,42.8315,42.7521,42.762,20176.0
2018-04-04 12:45:00,43.06,43.08,43.03,43.07,31214.0,42.7719,42.7918,42.7421,42.7819,31214.0
2018-04-04 12:50:00,43.08,43.1,43.05,43.1,22374.0,42.7918,42.8117,42.762,42.8117,22374.0
2018-04-04 12:55:00,43.1,43.13,43.07,43.09,23068.0,42.8117,42.8415,42.7819,42.8017,23068.0
2018-04-04 13:00:00,43.08,43.09,43.06,43.07,12512.0,42.7918,42.8017,42.7719,42.7819,12512.0
2018-04-04 13:05:00,43.07,43.08,43.0,43.02,22424.0,42.7819,42.7918,42.7123,42.7322,22424.0
2018-04-04 13:10:00,43.02,43.03,42.95,42.98,26816.0,42.7322,42.7421,42.6627,42.6925,26816.0
2018-04-04 13:15:00,42.99,43.02,42.95,42.96,16528.0,42.7024,42.7322,42.6627,42.6726,16528.0
2018-04-04 13:20:00,42.95,43.05,42.93,42.97,108909.0,42.6627,42.762,42.6428,42.6825,108909.0
2018-04-04 13:25:00,42.96,42.99,42.9,42.96,68093.0,42.6726,42.7024,42.613,42.6726,68093.0
2018-04-04 13:30:00,42.95,42.97,42.91,42.91,29042.0,42.6627,42.6825,42.6229,42.6229,29042.0
2018-04-04 13:35:00,42.92,42.92,42.82,42.86,69166.0,42.6329,42.6329,42.5335,42.5733,69166.0
2018-04-04 13:40:00,42.86,42.95,42.86,42.94,30340.0,42.5733,42.6627,42.5733,42.6527,30340.0
2018-04-04 13:45:00,42.94,42.95,42.88,42.94,18138.0,42.6527,42.6627,42.5931,42.6527,18138.0
2018-04-04 13:50:00,42.94,43.08,42.93,43.07,49417.0,42.6527,42.7918,42.6428,42.7819,49417.0
2018-04-04 13:55:00,43.08,43.08,43.02,43.08,26326.0,42.7918,42.7918,42.7322,42.7918,26326.0
2018-04-04 14:00:00,43.09,43.22,43.09,43.22,26162.0,42.8017,42.9308,42.8017,42.9308,26162.0
2018-04-04 14:05:00,43.24,43.31,43.22,43.3,20342.0,42.9507,43.0202,42.9308,43.0103,20342.0
2018-04-04 14:10:00,43.3,43.33,43.27,43.27,21285.0,43.0103,43.0401,42.9805,42.9805,21285.0
2018-04-04 14:15:00,43.27,43.36,43.26,43.36,21794.0,42.9805,43.0699,42.9706,43.0699,21794.0
2018-04-04 14:20:00,43.35,43.4,43.35,43.38,16787.0,43.06,43.1096,43.06,43.0898,16787.0
2018-04-04 14:25:00,43.38,43.4,43.34,43.38,18136.0,43.0898,43.1096,43.05,43.0898,18136.0
2018-04-04 14:30:00,43.39,43.42,43.37,43.38,18632.0,43.0997,43.1295,43.0798,43.0898,18632.0
2018-04-04 14:35:00,43.37,43.45,43.37,43.41,14632.0,43.0798,43.1593,43.0798,43.1196,14632.0
2018-04-04 14:40:00,43.42,43.55,43.41,43.54,18387.0,43.1295,43.2586,43.1196,43.2487,18387.0
2018-04-04 14:45:00,43.55,43.55,43.48,43.48,19879.0,43.2586,43.2586,43.1891,43.1891,19879.0
2018-04-04 14:50:00,43.49,43.52,43.45,43.45,37446.0,43.199,43.2288,43.1593,43.1593,37446.0
2018-04-04 14:55:00,43.45,43.46,43.42,43.44,22688.0,43.1593,43.1692,43.1295,43.1494,22688.0
2018-04-04 15:00:00,43.43,43.52,43.41,43.51,19608.0,43.1394,43.2288,43.1196,43.2189,19608.0
2018-04-04 15:05:00,43.51,43.56,43.5,43.52,19723.0,43.2189,43.2686,43.209,43.2288,19723.0
2018-04-04 15:10:00,43.52,43.52,43.45,43.51,20688.0,43.2288,43.2288,43.1593,43.2189,20688.0
2018-04-04 15:15:00,43.51,43.55,43.47,43.48,18192.0,43.2189,43.2586,43.1792,43.1891,18192.0
2018-04-04 15:20:00,43.48,43.54,43.48,43.52,28875.0,43.1891,43.2487,43.1891,43.2288,28875.0
2018-04-04 15:25:00,43.51,43.56,43.49,43.51,31899.0,43.2189,43.2686,43.199,43.2189,31899.0
2018-04-04 15:30:00,43.52,43.52,43.48,43.48,42736.0,43.2288,43.2288,43.1891,43.1891,42736.0
2018-04-04 15:35:00,43.48,43.5,43.45,43.48,39575.0,43.1891,43.209,43.1593,43.1891,39575.0
2018-04-04 15:40:00,43.48,43.49,43.41,43.44,67071.0,43.1891,43.199,43.1196,43.1494,67071.0
2018-04-04 15:45:00,43.45,43.5,43.42,43.45,71583.0,43.1593,43.209,43.1295,43.1593,71583.0
2018-04-04 15:50:00,43.46,43.47,43.43,43.45,67682.0,43.1692,43.1792,43.1394,43.1593,67682.0
2018-04-04 15:55:00,43.45,43.48,43.43,43.46,162963.0,43.1593,43.1891,43.1394,43.1692,162963.0
2018-04-05 09:30:00,43.55,43.69,43.42,43.57,127021.0,43.2586,43.3977,43.1295,43.2785,127021.0
2018-04-05 09:35:00,43.59,43.65,43.47,43.48,28932.0,43.2984,43.358,43.1792,43.1891,28932.0
2018-04-05 09:40:00,43.47,43.48,43.13,43.18,48261.0,43.1792,43.1891,42.8415,42.8911,48261.0
2018-04-05 09:45:00,43.18,43.39,43.17,43.35,30783.0,42.8911,43.0997,42.8812,43.06,30783.0
2018-04-05 09:50:00,43.35,43.47,43.28,43.42,38890.0,43.06,43.1792,42.9904,43.1295,38890.0
2018-04-05 09:55:00,43.43,43.53,43.38,43.52,27053.0,43.1394,43.2388,43.0898,43.2288,27053.0
2018-04-05 10:00:00,43.53,43.57,43.43,43.44,36456.0,43.2388,43.2785,43.1394,43.1494,36456.0
2018-04-05 10:05:00,43.45,43.52,43.43,43.5,28942.0,43.1593,43.2288,43.1394,43.209,28942.0
2018-04-05 10:10:00,43.51,43.56,43.5,43.52,10237.0,43.2189,43.2686,43.209,43.2288,10237.0
2018-04-05 10:15:00,43.53,43.62,43.52,43.6,18034.0,43.2388,43.3282,43.2288,43.3083,18034.0
2018-04-05 10:20:00,43.61,43.63,43.54,43.63,14225.0,43.3182,43.3381,43.2487,43.3381,14225.0
2018-04-05 10:25:00,43.63,43.66,43.59,43.65,16008.0,43.3381,43.3679,43.2984,43.358,16008.0
2018-04-05 10:30:00,43.64,43.66,43.56,43.58,19105.0,43.348,43.3679,43.2686,43.2884,19105.0
2018-04-05 10:35:00,43.59,43.59,43.53,43.55,15942.0,43.2984,43.2984,43.2388,43.2586,15942.0
2018-04-05 10:40:00,43.55,43.6,43.55,43.59,14178.0,43.2586,43.3083,43.2586,43.2984,14178.0
2018-04-05 10:45:00,43.59,43.61,43.5,43.52,24350.0,43.2984,43.3182,43.209,43.2288,24350.0
2018-04-05 10:50:00,43.52,43.57,43.51,43.54,13896.0,43.2288,43.2785,43.2189,43.2487,13896.0
2018-04-05 10:55:00,43.55,43.61,43.53,43.54,13878.0,43.2586,43.3182,43.2388,43.2487,13878.0
2018-04-05 11:00:00,43.54,43.58,43.5,43.51,12253.0,43.2487,43.2884,43.209,43.2189,12253.0
2018-04-05 11:05:00,43.51,43.64,43.5,43.63,27866.0,43.2189,43.348,43.209,43.3381,27866.0
2018-04-05 11:10:00,43.63,43.64,43.58,43.63,37373.0,43.3381,43.348,43.2884,43.3381,37373.0
2018-04-05 11:15:00,43.64,43.72,43.61,43.69,46791.0,43.348,43.4275,43.3182,43.3977,46791.0
2018-04-05 11:20:00,43.68,43.69,43.57,43.57,14319.0,43.3878,43.3977,43.2785,43.2785,14319.0
2018-04-05 11:25:00,43.57,43.6,43.54,43.57,13870.0,43.2785,43.3083,43.2487,43.2785,13870.0
2018-04-05 11:30:00,43.57,43.62,43.54,43.62,14539.0,43.2785,43.3282,43.2487,43.3282,14539.0
2018-04-05 11:35:00,43.61,43.64,43.59,43.64,12165.0,43.3182,43.348,43.2984,43.348,12165.0
2018-04-05 11:40:00,43.63,43.63,43.57,43.58,12946.0,43.3381,43.3381,43.2785,43.2884,12946.0
2018-04-05 11:45:00,43.58,43.61,43.54,43.61,20878.0,43.2884,43.3182,43.2487,43.3182,20878.0
2018-04-05 11:50:00,43.62,43.69,43.62,43.68,21044.0,43.3282,43.3977,43.3282,43.3878,21044.0
2018-04-05 11:55:00,43.68,43.74,43.59,43.71,41818.0,43.3878,43.4474,43.2984,43.4176,41818.0
2018-04-05 12:00:00,43.71,43.78,43.69,43.78,9508.0,43.4176,43.4871,43.3977,43.4871,9508.0
2018-04-05 12:05:00,43.78,43.79,43.75,43.76,15350.0,43.4871,43.497,43.4573,43.4672,15350.0
2018-04-05 12:10:00,43.76,43.84,43.73,43.83,16539.0,43.4672,43.5467,43.4374,43.5368,16539.0
2018-04-05 12:15:00,43.83,43.83,43.77,43.8,14534.0,43.5368,43.5368,43.4772,43.507,14534.0
2018-04-05 12:20:00,43.81,43.82,43.76,43.77,10605.0,43.5169,43.5268,43.4672,43.4772,10605.0
2018-04-05 12:25:00,43.77,43.81,43.7,43.74,16807.0,43.4772,43.5169,43.4076,43.4474,16807.0
2018-04-05 12:30:00,43.73,43.78,43.73,43.76,19121.0,43.4374,43.4871,43.4374,43.4672,19121.0
2018-04-05 12:35:00,43.76,43.77,43.66,43.7,24070.0,43.4672,43.4772,43.3679,43.4076,24070.0
2018-04-05 12:40:00,43.7,43.77,43.69,43.71,20439.0,43.4076,43.4772,43.3977,43.4176,20439.0
2018-04-05 12:45:00,43.7,43.7,43.63,43.68,18677.0,43.4076,43.4076,43.3381,43.3878,18677.0
2018-04-05 12:50:00,43.69,43.74,43.66,43.73,13490.0,43.3977,43.4474,43.3679,43.4374,13490.0
2018-04-05 12:55:00,43.74,43.8,43.74,43.8,14423.0,43.4474,43.507,43.4474,43.507,14423.0
2018-04-05 13:00:00,43.8,43.87,43.79,43.86,10926.0,43.507,43.5765,43.497,43.5666,10926.0
2018-04-05 13:05:00,43.86,43.88,43.83,43.87,8662.0,43.5666,43.5864,43.5368,43.5765,8662.0
2018-04-05 13:10:00,43.87,43.87,43.79,43.84,9872.0,43.5765,43.5765,43.497,43.5467,9872.0
2018-04-05 13:15:00,43.85,43.85,43.79,43.8,13159.0,43.5566,43.5566,43.497,43.507,13159.0
2018-04-05 13:20:00,43.8,43.87,43.77,43.87,21817.0,43.507,43.5765,43.4772,43.5765,21817.0
2018-04-05 13:25:00,43.86,43.9,43.84,43.88,11835.0,43.5666,43.6063,43.5467,43.5864,11835.0
2018-04-05 13:30:00,43.89,43.89,43.82,43.84,16364.0,43.5964,43.5964,43.5268,43.5467,16364.0
2018-04-05 13:35:00,43.85,43.93,43.84,43.93,17003.0,43.5566,43.6361,43.5467,43.6361,17003.0
2018-04-05 13:40:00,43.92,43.92,43.85,43.89,13610.0,43.6262,43.6262,43.5566,43.5964,13610.0
2018-04-05 13:45:00,43.88,43.93,43.87,43.93,12366.0,43.5864,43.6361,43.5765,43.6361,12366.0
2018-04-05 13:50:00,43.92,43.97,43.91,43.93,36163.0,43.6262,43.6758,43.6162,43.6361,36163.0
2018-04-05 13:55:00,43.92,43.94,43.92,43.94,34126.0,43.6262,43.646,43.6262,43.646,34126.0
2018-04-05 14:00:00,43.95,44.0,43.93,43.96,21083.0,43.656,43.7056,43.6361,43.6659,21083.0
2018-04-05 14:05:00,43.95,43.96,43.87,43.88,20265.0,43.656,43.6659,43.5765,43.5864,20265.0
2018-04-05 14:10:00,43.87,43.94,43.84,43.93,57656.0,43.5765,43.646,43.5467,43.6361,57656.0
2018-04-05 14:15:00,43.93,43.94,43.78,43.84,58185.0,43.6361,43.646,43.4871,43.5467,58185.0
2018-04-05 14:20:00,43.84,43.86,43.78,43.84,29692.0,43.5467,43.5666,43.4871,43.5467,29692.0
2018-04-05 14:25:00,43.84,43.88,43.83,43.84,18160.0,43.5467,43.5864,43.5368,43.5467,18160.0
2018-04-05 14:30:00,43.85,43.89,43.84,43.88,71976.0,43.5566,43.5964,43.5467,43.5864,71976.0
2018-04-05 14:35:00,43.88,43.96,43.87,43.96,22518.0,43.5864,43.6659,43.5765,43.6659,22518.0
2018-04-05 14:40:00,43.95,44.02,43.95,44.02,15800.0,43.656,43.7255,43.656,43.7255,15800.0
2018-04-05 14:45:00,44.02,44.05,44.0,44.02,24145.0,43.7255,43.7553,43.7056,43.7255,24145.0
2018-04-05 14:50:00,44.02,44.02,43.98,44.02,14636.0,43.7255,43.7255,43.6858,43.7255,14636.0
2018-04-05 14:55:00,44.02,44.06,44.01,44.05,19794.0,43.7255,43.7652,43.7156,43.7553,19794.0
2018-04-05 15:00:00,44.06,44.07,44.01,44.07,21504.0,43.7652,43.7752,43.7156,43.7752,21504.0
2018-04-05 15:05:00,44.07,44.16,44.07,44.15,27304.0,43.7752,43.8646,43.7752,43.8546,27304.0
2018-04-05 15:10:00,44.15,44.16,44.09,44.09,25781.0,43.8546,43.8646,43.795,43.795,25781.0
2018-04-05 15:15:00,44.09,44.1,44.05,44.09,18648.0,43.795,43.805,43.7553,43.795,18648.0
2018-04-05 15:20:00,44.08,44.09,44.05,44.08,22007.0,43.7851,43.795,43.7553,43.7851,22007.0
2018-04-05 15:25:00,44.08,44.09,44.04,44.07,26807.0,43.7851,43.795,43.7454,43.7752,26807.0
2018-04-05 15:30:00,44.07,44.08,43.98,43.98,29705.0,43.7752,43.7851,43.6858,43.6858,29705.0
2018-04-05 15:35:00,43.99,44.02,43.94,43.97,40705.0,43.6957,43.7255,43.646,43.6758,40705.0
2018-04-05 15:40:00,43.98,43.98,43.94,43.96,41691.0,43.6858,43.6858,43.646,43.6659,41691.0
2018-04-05 15:45:00,43.96,44.0,43.95,44.0,67419.0,43.6659,43.7056,43.656,43.7056,67419.0
2018-04-05 15:50:00,44.0,44.05,43.98,44.05,73600.0,43.7056,43.7553,43.6858,43.7553,73600.0
2018-04-05 15:55:00,44.05,44.07,44.01,44.03,164490.0,43.7553,43.7752,43.7156,43.7354,164490.0
2018-04-06 09:30:00,44.28,44.48,44.08,44.3,180147.0,43.9838,44.1824,43.7851,44.0036,180147.0
2018-04-06 09:35:00,44.28,44.29,44.04,44.12,40069.0,43.9838,43.9937,43.7454,43.8248,40069.0
2018-04-06 09:40:00,44.13,44.49,44.13,44.42,62343.0,43.8348,44.1924,43.8348,44.1228,62343.0
2018-04-06 09:45:00,44.43,44.46,44.29,44.42,57767.0,44.1328,44.1626,43.9937,44.1228,57767.0
2018-04-06 09:50:00,44.44,44.45,44.31,44.34,49785.0,44.1427,44.1526,44.0136,44.0434,49785.0
2018-04-06 09:55:00,44.35,44.35,44.18,44.3,56771.0,44.0533,44.0533,43.8844,44.0036,56771.0
2018-04-06 10:00:00,44.28,44.28,44.11,44.19,48949.0,43.9838,43.9838,43.8149,43.8944,48949.0
2018-04-06 10:05:00,44.19,44.34,44.19,44.28,21135.0,43.8944,44.0434,43.8944,43.9838,21135.0
2018-04-06 10:10:00,44.29,44.29,44.1,44.1,83981.0,43.9937,43.9937,43.805,43.805,83981.0
2018-04-06 10:15:00,44.08,44.34,44.08,44.31,31267.0,43.7851,44.0434,43.7851,44.0136,31267.0
2018-04-06 10:20:00,44.31,44.36,44.23,44.36,32573.0,44.0136,44.0632,43.9341,44.0632,32573.0
2018-04-06 10:25:00,44.37,44.46,44.34,44.34,29113.0,44.0732,44.1626,44.0434,44.0434,29113.0
2018-04-06 10:30:00,44.34,44.4,44.3,44.4,19305.0,44.0434,44.103,44.0036,44.103,19305.0
2018-04-06 10:35:00,44.4,44.4,44.32,44.38,17905.0,44.103,44.103,44.0235,44.0831,17905.0
2018-04-06 10:40:00,44.39,44.45,44.35,44.44,20721.0,44.093,44.1526,44.0533,44.1427,20721.0
2018-04-06 10:45:00,44.44,44.45,44.36,44.38,20594.0,44.1427,44.1526,44.0632,44.0831,20594.0
2018-04-06 10:50:00,44.4,44.48,44.4,44.42,22582.0,44.103,44.1824,44.103,44.1228,22582.0
2018-04-06 10:55:00,44.44,44.45,44.41,44.42,20334.0,44.1427,44.1526,44.1129,44.1228,20334.0
2018-04-06 11:00:00,44.43,44.43,44.3,44.33,40968.0,44.1328,44.1328,44.0036,44.0334,40968.0
2018-04-06 11:05:00,44.32,44.37,44.29,44.29,23647.0,44.0235,44.0732,43.9937,43.9937,23647.0
2018-04-06 11:10:00,44.29,44.34,44.16,44.16,15494.0,43.9937,44.0434,43.8646,43.8646,15494.0
2018-04-06 11:15:00,44.15,44.24,44.15,44.22,22325.0,43.8546,43.944,43.8546,43.9242,22325.0
2018-04-06 11:20:00,44.22,44.31,44.22,44.26,60473.0,43.9242,44.0136,43.9242,43.9639,60473.0
2018-04-06 11:25:00,44.26,44.33,44.26,44.29,28541.0,43.9639,44.0334,43.9639,43.9937,28541.0
2018-04-06 11:30:00,44.29,44.31,44.25,44.28,22458.0,43.9937,44.0136,43.954,43.9838,22458.0
2018-04-06 11:35:00,44.29,44.39,44.29,44.36,11985.0,43.9937,44.093,43.9937,44.0632,11985.0
2018-04-06 11:40:00,44.37,44.39,44.33,44.37,7170.0,44.0732,44.093,44.0334,44.0732,7170.0
2018-04-06 11:45:00,44.37,44.44,44.35,44.41,19788.0,44.0732,44.1427,44.0533,44.1129,19788.0
2018-04-06 11:50:00,44.42,44.46,44.4,44.45,16169.0,44.1228,44.1626,44.103,44.1526,16169.0
2018-04-06 11:55:00,44.45,44.48,44.37,44.4,24799.0,44.1526,44.1824,44.0732,44.103,24799.0
2018-04-06 12:00:00,44.41,44.43,44.28,44.29,21774.0,44.1129,44.1328,43.9838,43.9937,21774.0
2018-04-06 12:05:00,44.28,44.36,44.27,44.35,19475.0,43.9838,44.0632,43.9738,44.0533,19475.0
2018-04-06 12:10:00,44.33,44.4,44.32,44.4,18548.0,44.0334,44.103,44.0235,44.103,18548.0
2018-04-06 12:15:00,44.39,44.42,44.37,44.37,24460.0,44.093,44.1228,44.0732,44.0732,24460.0
2018-04-06 12:20:00,44.36,44.39,44.35,44.37,20581.0,44.0632,44.093,44.0533,44.0732,20581.0
2018-04-06 12:25:00,44.36,44.37,44.31,44.31,13963.0,44.0632,44.0732,44.0136,44.0136,13963.0
2018-04-06 12:30:00,44.3,44.35,44.28,44.3,29929.0,44.0036,44.0533,43.9838,44.0036,29929.0
2018-04-06 12:35:00,44.3,44.37,44.3,44.33,25388.0,44.0036,44.0732,44.0036,44.0334,25388.0
2018-04-06 12:40:00,44.34,44.41,44.32,44.33,18539.0,44.0434,44.1129,44.0235,44.0334,18539.0
2018-04-06 12:45:00,44.33,44.36,44.32,44.35,6382.0,44.0334,44.0632,44.0235,44.0533,6382.0
2018-04-06 12:50:00,44.36,44.42,44.33,44.41,22887.0,44.0632,44.1228,44.0334,44.1129,22887.0
2018-04-06 12:55:00,44.41,44.45,44.39,44.44,16925.0,44.1129,44.1526,44.093,44.1427,16925.0
2018-04-06 13:00:00,44.44,44.44,44.36,44.4,9851.0,44.1427,44.1427,44.0632,44.103,9851.0
2018-04-06 13:05:00,44.4,44.4,44.35,44.35,13624.0,44.103,44.103,44.0533,44.0533,13624.0
2018-04-06 13:10:00,44.35,44.36,44.31,44.33,13526.0,44.0533,44.0632,44.0136,44.0334,13526.0
2018-04-06 13:15:00,44.33,44.35,44.31,44.34,8400.0,44.0334,44.0533,44.0136,44.0434,8400.0
2018-04-06 13:20:00,44.35,44.39,44.33,44.33,9054.0,44.0533,44.093,44.0334,44.0334,9054.0
2018-04-06 13:25:00,44.33,44.35,44.29,44.3,26476.0,44.0334,44.0533,43.9937,44.0036,26476.0
2018-04-06 13:30:00,44.29,44.32,44.28,44.31,14895.0,43.9937,44.0235,43.9838,44.0136,14895.0
2018-04-06 13:35:00,44.31,44.36,44.29,44.31,26274.0,44.0136,44.0632,43.9937,44.0136,26274.0
2018-04-06 13:40:00,44.3,44.3,44.25,44.27,20405.0,44.0036,44.0036,43.954,43.9738,20405.0
2018-04-06 13:45:00,44.25,44.29,44.22,44.23,24705.0,43.954,43.9937,43.9242,43.9341,24705.0
2018-04-06 13:50:00,44.23,44.24,44.16,44.16,20543.0,43.9341,43.944,43.8646,43.8646,20543.0
2018-04-06 13:55:00,44.16,44.18,44.08,44.09,11408.0,43.8646,43.8844,43.7851,43.795,11408.0
2018-04-06 14:00:00,44.08,44.12,44.06,44.06,25032.0,43.7851,43.8248,43.7652,43.7652,25032.0
2018-04-06 14:05:00,44.07,44.08,44.01,44.08,16363.0,43.7752,43.7851,43.7156,43.7851,16363.0
2018-04-06 14:10:00,44.08,44.09,44.05,44.08,12849.0,43.7851,43.795,43.7553,43.7851,12849.0
2018-04-06 14:15:00,44.07,44.08,44.02,44.03,20725.0,43.7752,43.7851,43.7255,43.7354,20725.0
2018-04-06 14:20:00,44.04,44.09,44.04,44.06,14441.0,43.7454,43.795,43.7454,43.7652,14441.0
2018-04-06 14:25:00,44.05,44.06,43.95,43.97,29589.0,43.7553,43.7652,43.656,43.6758,29589.0
2018-04-06 14:30:00,43.96,43.99,43.9,43.92,23440.0,43.6659,43.6957,43.6063,43.6262,23440.0
2018-04-06 14:35:00,43.93,43.97,43.85,43.88,26859.0,43.6361,43.6758,43.5566,43.5864,26859.0
2018-04-06 14:40:00,43.87,44.01,43.85,43.97,37512.0,43.5765,43.7156,43.5566,43.6758,37512.0
2018-04-06 14:45:00,43.97,44.03,43.94,44.01,28617.0,43.6758,43.7354,43.646,43.7156,28617.0
2018-04-06 14:50:00,44.01,44.01,43.92,43.96,15916.0,43.7156,43.7156,43.6262,43.6659,15916.0
2018-04-06 14:55:00,43.95,43.95,43.86,43.91,18656.0,43.656,43.656,43.5666,43.6162,18656.0
2018-04-06 15:00:00,43.91,43.95,43.84,43.85,22990.0,43.6162,43.656,43.5467,43.5566,22990.0
2018-04-06 15:05:00,43.84,43.96,43.82,43.94,29507.0,43.5467,43.6659,43.5268,43.646,29507.0
2018-04-06 15:10:00,43.94,43.99,43.9,43.99,23521.0,43.646,43.6957,43.6063,43.6957,23521.0
2018-04-06 15:15:00,43.98,44.01,43.93,43.93,22898.0,43.6858,43.7156,43.6361,43.6361,22898.0
2018-04-06 15:20:00,43.94,43.99,43.92,43.97,20239.0,43.646,43.6957,43.6262,43.6758,20239.0
2018-04-06 15:25:00,43.97,43.99,43.91,43.93,30813.0,43.6758,43.6957,43.6162,43.6361,30813.0
2018-04-06 15:30:00,43.91,43.94,43.9,43.91,26866.0,43.6162,43.646,43.6063,43.6162,26866.0
2018-04-06 15:35:00,43.91,44.0,43.9,43.98,52770.0,43.6162,43.7056,43.6063,43.6858,52770.0
2018-04-06 15:40:00,43.98,44.03,43.94,43.94,57137.0,43.6858,43.7354,43.646,43.646,57137.0
2018-04-06 15:45:00,43.93,43.95,43.81,43.82,74643.0,43.6361,43.656,43.5169,43.5268,74643.0
2018-04-06 15:50:00,43.82,44.01,43.82,43.95,87438.0,43.5268,43.7156,43.5268,43.656,87438.0
2018-04-06 15:55:00,43.93,44.03,43.86,43.96,456760.0,43.6361,43.7354,43.5666,43.6659,456760.0
2018-04-09 09:30:00,44.0,44.08,43.95,44.05,67217.0,43.7056,43.7851,43.656,43.7553,67217.0
2018-04-09 09:35:00,44.02,44.17,44.0,44.1,32423.0,43.7255,43.8745,43.7056,43.805,32423.0
2018-04-09 09:40:00,44.1,44.14,44.02,44.12,20814.0,43.805,43.8447,43.7255,43.8248,20814.0
2018-04-09 09:45:00,44.13,44.14,43.96,43.97,34071.0,43.8348,43.8447,43.6659,43.6758,34071.0
2018-04-09 09:50:00,43.96,44.06,43.94,44.03,22001.0,43.6659,43.7652,43.646,43.7354,22001.0
2018-04-09 09:55:00,44.02,44.27,43.95,44.21,28861.0,43.7255,43.9738,43.656,43.9142,28861.0
2018-04-09 10:00:00,44.2,44.34,44.17,44.25,75111.0,43.9043,44.0434,43.8745,43.954,75111.0
2018-04-09 10:05:00,44.26,44.33,44.23,44.28,38904.0,43.9639,44.0334,43.9341,43.9838,38904.0
2018-04-09 10:10:00,44.28,44.28,44.19,44.24,31029.0,43.9838,43.9838,43.8944,43.944,31029.0
2018-04-09 10:15:00,44.25,44.28,44.19,44.28,18401.0,43.954,43.9838,43.8944,43.9838,18401.0
2018-04-09 10:20:00,44.28,44.43,44.27,44.43,32618.0,43.9838,44.1328,43.9738,44.1328,32618.0
2018-04-09 10:25:00,44.44,44.61,44.43,44.56,100641.0,44.1427,44.3115,44.1328,44.2619,100641.0
2018-04-09 10:30:00,44.56,44.68,44.56,44.67,32563.0,44.2619,44.3811,44.2619,44.3711,32563.0
2018-04-09 10:35:00,44.67,44.67,44.55,44.57,44098.0,44.3711,44.3711,44.252,44.2718,44098.0
2018-04-09 10:40:00,44.57,44.63,44.53,44.55,69093.0,44.2718,44.3314,44.2321,44.252,69093.0
2018-04-09 10:45:00,44.55,44.58,44.44,44.5,60215.0,44.252,44.2817,44.1427,44.2023,60215.0
2018-04-09 10:50:00,44.51,44.53,44.47,44.53,32959.0,44.2122,44.2321,44.1725,44.2321,32959.0
2018-04-09 10:55:00,44.53,44.56,44.47,44.51,51120.0,44.2321,44.2619,44.1725,44.2122,51120.0
2018-04-09 11:00:00,44.51,44.54,44.43,44.54,25237.0,44.2122,44.242,44.1328,44.242,25237.0
2018-04-09 11:05:00,44.54,44.55,44.47,44.5,31501.0,44.242,44.252,44.1725,44.2023,31501.0
2018-04-09 11:10:00,44.51,44.56,44.51,44.56,12610.0,44.2122,44.2619,44.2122,44.2619,12610.0
2018-04-09 11:15:00,44.56,44.56,44.52,44.54,20314.0,44.2619,44.2619,44.2222,44.242,20314.0
2018-04-09 11:20:00,44.54,44.56,44.5,44.55,23707.0,44.242,44.2619,44.2023,44.252,23707.0
2018-04-09 11:25:00,44.56,44.56,44.49,44.5,20342.0,44.2619,44.2619,44.1924,44.2023,20342.0
2018-04-09 11:30:00,44.5,44.54,44.47,44.51,27013.0,44.2023,44.242,44.1725,44.2122,27013.0
2018-04-09 11:35:00,44.52,44.52,44.44,44.48,42831.0,44.2222,44.2222,44.1427,44.1824,42831.0
2018-04-09 11:40:00,44.48,44.51,44.47,44.51,16967.0,44.1824,44.2122,44.1725,44.2122,16967.0
2018-04-09 11:45:00,44.51,44.52,44.46,44.47,22825.0,44.2122,44.2222,44.1626,44.1725,22825.0
2018-04-09 11:50:00,44.47,44.5,44.43,44.5,17132.0,44.1725,44.2023,44.1328,44.2023,17132.0
2018-04-09 11:55:00,44.5,44.52,44.48,44.5,12004.0,44.2023,44.2222,44.1824,44.2023,12004.0
2018-04-09 12:00:00,44.5,44.52,44.44,44.45,17871.0,44.2023,44.2222,44.1427,44.1526,17871.0
2018-04-09 12:05:00,44.45,44.52,44.45,44.51,13369.0,44.1526,44.2222,44.1526,44.2122,13369.0
2018-04-09 12:10:00,44.51,44.53,44.49,44.53,17991.0,44.2122,44.2321,44.1924,44.2321,17991.0
2018-04-09 12:15:00,44.53,44.55,44.51,44.51,12811.0,44.2321,44.252,44.2122,44.2122,12811.0
2018-04-09 12:20:00,44.52,44.55,44.52,44.53,23759.0,44.2222,44.252,44.2222,44.2321,23759.0
2018-04-09 12:25:00,44.54,44.57,44.53,44.57,9096.0,44.242,44.2718,44.2321,44.2718,9096.0
2018-04-09 12:30:00,44.57,44.63,44.56,44.63,14639.0,44.2718,44.3314,44.2619,44.3314,14639.0
2018-04-09 12:35:00,44.62,44.66,44.61,44.63,40581.0,44.3215,44.3612,44.3115,44.3314,40581.0
2018-04-09 12:40:00,44.61,44.63,44.57,44.59,17719.0,44.3115,44.3314,44.2718,44.2917,17719.0
2018-04-09 12:45:00,44.59,44.63,44.58,44.62,14079.0,44.2917,44.3314,44.2817,44.3215,14079.0
2018-04-09 12:50:00,44.62,44.63,44.6,44.62,12841.0,44.3215,44.3314,44.3016,44.3215,12841.0
2018-04-09 12:55:00,44.61,44.64,44.6,44.63,11506.0,44.3115,44.3413,44.3016,44.3314,11506.0
2018-04-09 13:00:00,44.63,44.66,44.63,44.65,12681.0,44.3314,44.3612,44.3314,44.3513,12681.0
2018-04-09 13:05:00,44.65,44.69,44.64,44.66,20216.0,44.3513,44.391,44.3413,44.3612,20216.0
2018-04-09 13:10:00,44.67,44.71,44.67,44.68,16608.0,44.3711,44.4109,44.3711,44.3811,16608.0
2018-04-09 13:15:00,44.68,44.74,44.68,44.74,13055.0,44.3811,44.4407,44.3811,44.4407,13055.0
2018-04-09 13:20:00,44.75,44.76,44.7,44.73,15854.0,44.4506,44.4605,44.4009,44.4307,15854.0
2018-04-09 13:25:00,44.73,44.76,44.72,44.73,12269.0,44.4307,44.4605,44.4208,44.4307,12269.0
2018-04-09 13:30:00,44.73,44.77,44.71,44.75,45735.0,44.4307,44.4705,44.4109,44.4506,45735.0
2018-04-09 13:35:00,44.73,44.82,44.73,44.82,14948.0,44.4307,44.5201,44.4307,44.5201,14948.0
2018-04-09 13:40:00,44.82,44.84,44.75,44.77,21933.0,44.5201,44.54,44.4506,44.4705,21933.0
2018-04-09 13:45:00,44.78,44.8,44.73,44.74,16572.0,44.4804,44.5003,44.4307,44.4407,16572.0
2018-04-09 13:50:00,44.75,44.76,44.73,44.75,26718.0,44.4506,44.4605,44.4307,44.4506,26718.0
2018-04-09 13:55:00,44.75,44.75,44.7,44.73,18884.0,44.4506,44.4506,44.4009,44.4307,18884.0
2018-04-09 14:00:00,44.72,44.72,44.68,44.68,18548.0,44.4208,44.4208,44.3811,44.3811,18548.0
2018-04-09 14:05:00,44.68,44.75,44.67,44.74,16998.0,44.3811,44.4506,44.3711,44.4407,16998.0
2018-04-09 14:10:00,44.75,44.75,44.69,44.7,28201.0,44.4506,44.4506,44.391,44.4009,28201.0
2018-04-09 14:15:00,44.7,44.72,44.69,44.7,14347.0,44.4009,44.4208,44.391,44.4009,14347.0
2018-04-09 14:20:00,44.71,44.71,44.67,44.7,23239.0,44.4109,44.4109,44.3711,44.4009,23239.0
2018-04-09 14:25:00,44.7,44.71,44.66,44.7,16922.0,44.4009,44.4109,44.3612,44.4009,16922.0
2018-04-09 14:30:00,44.69,44.71,44.66,44.69,20460.0,44.391,44.4109,44.3612,44.391,20460.0
2018-04-09 14:35:00,44.7,44.7,44.62,44.7,17462.0,44.4009,44.4009,44.3215,44.4009,17462.0
2018-04-09 14:40:00,44.7,44.72,44.68,44.71,20808.0,44.4009,44.4208,44.3811,44.4109,20808.0
2018-04-09 14:45:00,44.71,44.73,44.69,44.72,21764.0,44.4109,44.4307,44.391,44.4208,21764.0
2018-04-09 14:50:00,44.72,44.74,44.71,44.73,18450.0,44.4208,44.4407,44.4109,44.4307,18450.0
2018-04-09 14:55:00,44.73,44.75,44.72,44.74,21243.0,44.4307,44.4506,44.4208,44.4407,21243.0
2018-04-09 15:00:00,44.73,44.74,44.72,44.74,29151.0,44.4307,44.4407,44.4208,44.4407,29151.0
2018-04-09 15:05:00,44.74,44.76,44.7,44.71,39297.0,44.4407,44.4605,44.4009,44.4109,39297.0
2018-04-09 15:10:00,44.72,44.75,44.66,44.67,34346.0,44.4208,44.4506,44.3612,44.3711,34346.0
2018-04-09 15:15:00,44.68,44.68,44.57,44.57,64351.0,44.3811,44.3811,44.2718,44.2718,64351.0
2018-04-09 15:20:00,44.57,44.62,44.55,44.61,46644.0,44.2718,44.3215,44.252,44.3115,46644.0
2018-04-09 15:25:00,44.61,44.66,44.6,44.64,35565.0,44.3115,44.3612,44.3016,44.3413,35565.0
2018-04-09 15:30:00,44.63,44.66,44.58,44.62,72234.0,44.3314,44.3612,44.2817,44.3215,72234.0
2018-04-09 15:35:00,44.62,44.64,44.58,44.6,73165.0,44.3215,44.3413,44.2817,44.3016,73165.0
2018-04-09 15:40:00,44.6,44.64,44.56,44.63,85632.0,44.3016,44.3413,44.2619,44.3314,85632.0
2018-04-09 15:45:00,44.62,44.64,44.51,44.54,83443.0,44.3215,44.3413,44.2122,44.242,83443.0
2018-04-09 15:50:00,44.53,44.54,44.46,44.47,73035.0,44.2321,44.242,44.1626,44.1725,73035.0
2018-04-09 15:55:00,44.47,44.49,44.37,44.42,206081.0,44.1725,44.1924,44.0732,44.1228,206081.0
2018-04-10 09:30:00,44.54,44.7,44.51,44.51,43302.0,44.242,44.4009,44.2122,44.2122,43302.0
2018-04-10 09:35:00,44.52,44.59,44.46,44.56,15854.0,44.2222,44.2917,44.1626,44.2619,15854.0
2018-04-10 09:40:00,44.56,44.65,44.52,44.53,29405.0,44.2619,44.3513,44.2222,44.2321,29405.0
2018-04-10 09:45:00,44.53,44.62,44.48,44.56,22769.0,44.2321,44.3215,44.1824,44.2619,22769.0
2018-04-10 09:50:00,44.57,44.65,44.57,44.63,24466.0,44.2718,44.3513,44.2718,44.3314,24466.0
2018-04-10 09:55:00,44.63,44.68,44.6,44.61,16148.0,44.3314,44.3811,44.3016,44.3115,16148.0
2018-04-10 10:00:00,44.61,44.65,44.51,44.55,30738.0,44.3115,44.3513,44.2122,44.252,30738.0
2018-04-10 10:05:00,44.54,44.55,44.43,44.49,32715.0,44.242,44.252,44.1328,44.1924,32715.0
2018-04-10 10:10:00,44.5,44.63,44.5,44.58,27752.0,44.2023,44.3314,44.2023,44.2817,27752.0
2018-04-10 10:15:00,44.58,44.63,44.57,44.57,33079.0,44.2817,44.3314,44.2718,44.2718,33079.0
2018-04-10 10:20:00,44.58,44.7,44.53,44.68,24109.0,44.2817,44.4009,44.2321,44.3811,24109.0
2018-04-10 10:25:00,44.69,44.69,44.61,44.66,16635.0,44.391,44.391,44.3115,44.3612,16635.0
2018-04-10 10:30:00,44.66,44.68,44.62,44.66,19146.0,44.3612,44.3811,44.3215,44.3612,19146.0
2018-04-10 10:35:00,44.65,44.66,44.52,44.53,23399.0,44.3513,44.3612,44.2222,44.2321,23399.0
2018-04-10 10:40:00,44.52,44.52,44.43,44.45,69287.0,44.2222,44.2222,44.1328,44.1526,69287.0
2018-04-10 10:45:00,44.43,44.48,44.4,44.46,29077.0,44.1328,44.1824,44.103,44.1626,29077.0
2018-04-10 10:50:00,44.46,44.48,44.37,44.37,22564.0,44.1626,44.1824,44.0732,44.0732,22564.0
2018-04-10 10:55:00,44.38,44.44,44.36,44.39,33813.0,44.0831,44.1427,44.0632,44.093,33813.0
2018-04-10 11:00:00,44.4,44.43,44.38,44.43,25363.0,44.103,44.1328,44.0831,44.1328,25363.0
2018-04-10 11:05:00,44.43,44.43,44.36,44.39,28473.0,44.1328,44.1328,44.0632,44.093,28473.0
2018-04-10 11:10:00,44.4,44.42,44.35,44.35,25330.0,44.103,44.1228,44.0533,44.0533,25330.0
2018-04-10 11:15:00,44.36,44.38,44.3,44.38,115354.0,44.0632,44.0831,44.0036,44.0831,115354.0
2018-04-10 11:20:00,44.38,44.41,44.34,44.39,74272.0,44.0831,44.1129,44.0434,44.093,74272.0
2018-04-10 11:25:00,44.37,44.48,44.36,44.42,24737.0,44.0732,44.1824,44.0632,44.1228,24737.0
2018-04-10 11:30:00,44.41,44.48,44.41,44.48,18199.0,44.1129,44.1824,44.1129,44.1824,18199.0
2018-04-10 11:35:00,44.48,44.57,44.47,44.57,24683.0,44.1824,44.2718,44.1725,44.2718,24683.0
2018-04-10 11:40:00,44.58,44.59,44.49,44.51,21075.0,44.2817,44.2917,44.1924,44.2122,21075.0
2018-04-10 11:45:00,44.51,44.6,44.49,44.5,36889.0,44.2122,44.3016,44.1924,44.2023,36889.0
2018-04-10 11:50:00,44.5,44.53,44.47,44.51,42739.0,44.2023,44.2321,44.1725,44.2122,42739.0
2018-04-10 11:55:00,44.5,44.54,44.41,44.44,58719.0,44.2023,44.242,44.1129,44.1427,58719.0
2018-04-10 12:00:00,44.44,44.44,44.35,44.41,33739.0,44.1427,44.1427,44.0533,44.1129,33739.0
2018-04-10 12:05:00,44.42,44.43,44.3,44.34,26207.0,44.1228,44.1328,44.0036,44.0434,26207.0
2018-04-10 12:10:00,44.34,44.36,44.31,44.33,51989.0,44.0434,44.0632,44.0136,44.0334,51989.0
2018-04-10 12:15:00,44.34,44.34,44.23,44.29,145920.0,44.0434,44.0434,43.9341,43.9937,145920.0
2018-04-10 12:20:00,44.29,44.38,44.26,44.26,40335.0,43.9937,44.0831,43.9639,43.9639,40335.0
2018-04-10 12:25:00,44.24,44.25,44.09,44.09,99121.0,43.944,43.954,43.795,43.795,99121.0
2018-04-10 12:30:00,44.09,44.23,44.02,44.19,69409.0,43.795,43.9341,43.7255,43.8944,69409.0
2018-04-10 12:35:00,44.2,44.2,44.12,44.13,62461.0,43.9043,43.9043,43.8248,43.8348,62461.0
2018-04-10 12:40:00,44.13,44.18,44.11,44.15,32575.0,43.8348,43.8844,43.8149,43.8546,32575.0
2018-04-10 12:45:00,44.14,44.2,44.08,44.18,27208.0,43.8447,43.9043,43.7851,43.8844,27208.0
2018-04-10 12:50:00,44.16,44.2,44.12,44.16,29188.0,43.8646,43.9043,43.8248,43.8646,29188.0
2018-04-10 12:55:00,44.16,44.25,44.14,44.15,28648.0,43.8646,43.954,43.8447,43.8546,28648.0
2018-04-10 13:00:00,44.15,44.19,44.1,44.18,24923.0,43.8546,43.8944,43.805,43.8844,24923.0
2018-04-10 13:05:00,44.18,44.18,44.1,44.16,31204.0,43.8844,43.8844,43.805,43.8646,31204.0
2018-04-10 13:10:00,44.17,44.23,44.16,44.16,39163.0,43.8745,43.9341,43.8646,43.8646,39163.0
2018-04-10 13:15:00,44.16,44.2,44.13,44.15,18753.0,43.8646,43.9043,43.8348,43.8546,18753.0
2018-04-10 13:20:00,44.15,44.27,44.14,44.22,30883.0,43.8546,43.9738,43.8447,43.9242,30883.0
2018-04-10 13:25:00,44.22,44.24,44.2,44.23,15482.0,43.9242,43.944,43.9043,43.9341,15482.0
2018-04-10 13:30:00,44.23,44.23,44.17,44.22,26201.0,43.9341,43.9341,43.8745,43.9242,26201.0
2018-04-10 13:35:00,44.22,44.22,44.18,44.22,78092.0,43.9242,43.9242,43.8844,43.9242,78092.0
2018-04-10 13:40:00,44.2,44.22,44.13,44.13,36898.0,43.9043,43.9242,43.8348,43.8348,36898.0
2018-04-10 13:45:00,44.12,44.13,44.03,44.03,19407.0,43.8248,43.8348,43.7354,43.7354,19407.0
2018-04-10 13:50:00,44.03,44.16,44.02,44.12,36141.0,43.7354,43.8646,43.7255,43.8248,36141.0
2018-04-10 13:55:00,44.11,44.12,44.09,44.1,19963.0,43.8149,43.8248,43.795,43.805,19963.0
2018-04-10 14:00:00,44.1,44.11,44.09,44.11,21440.0,43.805,43.8149,43.795,43.8149,21440.0
2018-04-10 14:05:00,44.1,44.15,44.09,44.14,34551.0,43.805,43.8546,43.795,43.8447,34551.0
2018-04-10 14:10:00,44.15,44.15,44.04,44.05,50987.0,43.8546,43.8546,43.7454,43.7553,50987.0
2018-04-10 14:15:00,44.05,44.07,44.04,44.05,34690.0,43.7553,43.7752,43.7454,43.7553,34690.0
2018-04-10 14:20:00,44.05,44.07,44.04,44.07,73344.0,43.7553,43.7752,43.7454,43.7752,73344.0
2018-04-10 14:25:00,44.07,44.12,44.06,44.1,27086.0,43.7752,43.8248,43.7652,43.805,27086.0
2018-04-10 14:30:00,44.11,44.24,44.1,44.23,33110.0,43.8149,43.944,43.805,43.9341,33110.0
2018-04-10 14:35:00,44.23,44.24,44.13,44.16,27118.0,43.9341,43.944,43.8348,43.8646,27118.0
2018-04-10 14:40:00,44.16,44.16,44.07,44.12,51220.0,43.8646,43.8646,43.7752,43.8248,51220.0
2018-04-10 14:45:00,44.12,44.18,44.1,44.15,42065.0,43.8248,43.8844,43.805,43.8546,42065.0
2018-04-10 14:50:00,44.16,44.22,44.14,44.17,31284.0,43.8646,43.9242,43.8447,43.8745,31284.0
2018-04-10 14:55:00,44.17,44.19,44.14,44.19,25781.0,43.8745,43.8944,43.8447,43.8944,25781.0
2018-04-10 15:00:00,44.19,44.19,44.12,44.13,30060.0,43.8944,43.8944,43.8248,43.8348,30060.0
2018-04-10 15:05:00,44.13,44.16,44.12,44.15,29949.0,43.8348,43.8646,43.8248,43.8546,29949.0
2018-04-10 15:10:00,44.16,44.22,44.15,44.2,39739.0,43.8646,43.9242,43.8546,43.9043,39739.0
2018-04-10 15:15:00,44.2,44.21,44.18,44.2,28241.0,43.9043,43.9142,43.8844,43.9043,28241.0
2018-04-10 15:20:00,44.2,44.21,44.12,44.12,41761.0,43.9043,43.9142,43.8248,43.8248,41761.0
2018-04-10 15:25:00,44.13,44.19,44.11,44.16,125825.0,43.8348,43.8944,43.8149,43.8646,125825.0
2018-04-10 15:30:00,44.16,44.18,44.13,44.18,58847.0,43.8646,43.8844,43.8348,43.8844,58847.0
2018-04-10 15:35:00,44.18,44.21,44.16,44.2,65434.0,43.8844,43.9142,43.8646,43.9043,65434.0
2018-04-10 15:40:00,44.21,44.21,44.14,44.19,72865.0,43.9142,43.9142,43.8447,43.8944,72865.0
2018-04-10 15:45:00,44.2,44.23,44.17,44.18,112462.0,43.9043,43.9341,43.8745,43.8844,112462.0
2018-04-10 15:50:00,44.19,44.21,44.13,44.15,126212.0,43.8944,43.9142,43.8348,43.8546,126212.0
2018-04-10 15:55:00,44.15,44.16,44.09,44.14,268280.0,43.8546,43.8646,43.795,43.8447,268280.0
2018-04-11 09:30:00,44.14,44.35,44.14,44.33,54753.0,43.8447,44.0533,43.8447,44.0334,54753.0
2018-04-11 09:35:00,44.33,44.49,44.31,44.49,25300.0,44.0334,44.1924,44.0136,44.1924,25300.0
2018-04-11 09:40:00,44.49,44.55,44.45,44.55,23585.0,44.1924,44.252,44.1526,44.252,23585.0
2018-04-11 09:45:00,44.55,44.65,44.54,44.6,33451.0,44.252,44.3513,44.242,44.3016,33451.0
2018-04-11 09:50:00,44.6,44.7,44.57,44.59,20332.0,44.3016,44.4009,44.2718,44.2917,20332.0
2018-04-11 09:55:00,44.6,44.61,44.54,44.58,13378.0,44.3016,44.3115,44.242,44.2817,13378.0
2018-04-11 10:00:00,44.57,44.62,44.5,44.5,18396.0,44.2718,44.3215,44.2023,44.2023,18396.0
2018-04-11 10:05:00,44.5,44.56,44.49,44.5,30259.0,44.2023,44.2619,44.1924,44.2023,30259.0
2018-04-11 10:10:00,44.5,44.53,44.5,44.52,26671.0,44.2023,44.2321,44.2023,44.2222,26671.0
2018-04-11 10:15:00,44.52,44.57,44.51,44.51,19827.0,44.2222,44.2718,44.2122,44.2122,19827.0
2018-04-11 10:20:00,44.52,44.53,44.5,44.53,15801.0,44.2222,44.2321,44.2023,44.2321,15801.0
2018-04-11 10:25:00,44.54,44.56,44.45,44.45,27198.0,44.242,44.2619,44.1526,44.1526,27198.0
2018-04-11 10:30:00,44.45,44.5,44.44,44.49,17257.0,44.1526,44.2023,44.1427,44.1924,17257.0
2018-04-11 10:35:00,44.48,44.52,44.47,44.5,18157.0,44.1824,44.2222,44.1725,44.2023,18157.0
2018-04-11 10:40:00,44.51,44.51,44.47,44.5,16437.0,44.2122,44.2122,44.1725,44.2023,16437.0
2018-04-11 10:45:00,44.5,44.61,44.49,44.6,22015.0,44.2023,44.3115,44.1924,44.3016,22015.0
2018-04-11 10:50:00,44.6,44.6,44.5,44.53,13563.0,44.3016,44.3016,44.2023,44.2321,13563.0
2018-04-11 10:55:00,44.52,44.56,44.51,44.55,18840.0,44.2222,44.2619,44.2122,44.252,18840.0
2018-04-11 11:00:00,44.55,44.64,44.55,44.64,17648.0,44.252,44.3413,44.252,44.3413,17648.0
2018-04-11 11:05:00,44.64,44.67,44.62,44.63,17874.0,44.3413,44.3711,44.3215,44.3314,17874.0
2018-04-11 11:10:00,44.63,44.67,44.62,44.65,18273.0,44.3314,44.3711,44.3215,44.3513,18273.0
2018-04-11 11:15:00,44.66,44.73,44.61,44.71,58448.0,44.3612,44.4307,44.3115,44.4109,58448.0
2018-04-11 11:20:00,44.71,44.75,44.67,44.74,19352.0,44.4109,44.4506,44.3711,44.4407,19352.0
2018-04-11 11:25:00,44.73,44.73,44.63,44.65,10712.0,44.4307,44.4307,44.3314,44.3513,10712.0
2018-04-11 11:30:00,44.66,44.69,44.6,44.65,19729.0,44.3612,44.391,44.3016,44.3513,19729.0
2018-04-11 11:35:00,44.64,44.65,44.64,44.65,11729.0,44.3413,44.3513,44.3413,44.3513,11729.0
2018-04-11 11:40:00,44.65,44.71,44.63,44.71,26589.0,44.3513,44.4109,44.3314,44.4109,26589.0
2018-04-11 11:45:00,44.7,44.72,44.69,44.7,10083.0,44.4009,44.4208,44.391,44.4009,10083.0
2018-04-11 11:50:00,44.69,44.72,44.69,44.71,11263.0,44.391,44.4208,44.391,44.4109,11263.0
2018-04-11 11:55:00,44.7,44.73,44.67,44.68,13376.0,44.4009,44.4307,44.3711,44.3811,13376.0
2018-04-11 12:00:00,44.67,44.67,44.62,44.63,11888.0,44.3711,44.3711,44.3215,44.3314,11888.0
2018-04-11 12:05:00,44.64,44.66,44.6,44.6,22132.0,44.3413,44.3612,44.3016,44.3016,22132.0
2018-04-11 12:10:00,44.6,44.64,44.59,44.64,16763.0,44.3016,44.3413,44.2917,44.3413,16763.0
2018-04-11 12:15:00,44.63,44.65,44.6,44.61,14119.0,44.3314,44.3513,44.3016,44.3115,14119.0
2018-04-11 12:20:00,44.61,44.64,44.59,44.64,10118.0,44.3115,44.3413,44.2917,44.3413,10118.0
2018-04-11 12:25:00,44.63,44.66,44.61,44.66,15936.0,44.3314,44.3612,44.3115,44.3612,15936.0
2018-04-11 12:30:00,44.66,44.71,44.65,44.7,22509.0,44.3612,44.4109,44.3513,44.4009,22509.0
2018-04-11 12:35:00,44.7,44.73,44.69,44.72,8749.0,44.4009,44.4307,44.391,44.4208,8749.0
2018-04-11 12:40:00,44.72,44.78,44.71,44.77,20081.0,44.4208,44.4804,44.4109,44.4705,20081.0
2018-04-11 12:45:00,44.78,44.78,44.72,44.72,11127.0,44.4804,44.4804,44.4208,44.4208,11127.0
2018-04-11 12:50:00,44.72,44.72,44.68,44.71,11702.0,44.4208,44.4208,44.3811,44.4109,11702.0
2018-04-11 12:55:00,44.71,44.73,44.7,44.7,9434.0,44.4109,44.4307,44.4009,44.4009,9434.0
2018-04-11 13:00:00,44.71,44.77,44.71,44.74,16778.0,44.4109,44.4705,44.4109,44.4407,16778.0
2018-04-11 13:05:00,44.73,44.74,44.69,44.72,14930.0,44.4307,44.4407,44.391,44.4208,14930.0
2018-04-11 13:10:00,44.72,44.74,44.66,44.69,31006.0,44.4208,44.4407,44.3612,44.391,31006.0
2018-04-11 13:15:00,44.68,44.73,44.67,44.7,10117.0,44.3811,44.4307,44.3711,44.4009,10117.0
2018-04-11 13:20:00,44.7,44.72,44.69,44.69,15474.0,44.4009,44.4208,44.391,44.391,15474.0
2018-04-11 13:25:00,44.7,44.71,44.67,44.68,12197.0,44.4009,44.4109,44.3711,44.3811,12197.0
2018-04-11 13:30:00,44.67,44.68,44.63,44.66,12991.0,44.3711,44.3811,44.3314,44.3612,12991.0
2018-04-11 13:35:00,44.65,44.69,44.65,44.66,11600.0,44.3513,44.391,44.3513,44.3612,11600.0
2018-04-11 13:40:00,44.67,44.67,44.64,44.67,8139.0,44.3711,44.3711,44.3413,44.3711,8139.0
2018-04-11 13:45:00,44.67,44.71,44.63,44.71,14327.0,44.3711,44.4109,44.3314,44.4109,14327.0
2018-04-11 13:50:00,44.71,44.72,44.69,44.71,9683.0,44.4109,44.4208,44.391,44.4109,9683.0
2018-04-11 13:55:00,44.71,44.71,44.7,44.71,6109.0,44.4109,44.4109,44.4009,44.4109,6109.0
2018-04-11 14:00:00,44.71,44.73,44.67,44.71,19487.0,44.4109,44.4307,44.3711,44.4109,19487.0
2018-04-11 14:05:00,44.71,44.71,44.63,44.63,13950.0,44.4109,44.4109,44.3314,44.3314,13950.0
2018-04-11 14:10:00,44.64,44.67,44.61,44.67,17461.0,44.3413,44.3711,44.3115,44.3711,17461.0
2018-04-11 14:15:00,44.66,44.74,44.66,44.73,15609.0,44.3612,44.4407,44.3612,44.4307,15609.0
2018-04-11 14:20:00,44.74,44.75,44.72,44.73,13486.0,44.4407,44.4506,44.4208,44.4307,13486.0
2018-04-11 14:25:00,44.73,44.74,44.71,44.72,17516.0,44.4307,44.4407,44.4109,44.4208,17516.0
2018-04-11 14:30:00,44.72,44.75,44.72,44.75,16460.0,44.4208,44.4506,44.4208,44.4506,16460.0
2018-04-11 14:35:00,44.74,44.77,44.72,44.72,22476.0,44.4407,44.4705,44.4208,44.4208,22476.0
2018-04-11 14:40:00,44.73,44.77,44.69,44.71,17924.0,44.4307,44.4705,44.391,44.4109,17924.0
2018-04-11 14:45:00,44.71,44.75,44.69,44.73,22685.0,44.4109,44.4506,44.391,44.4307,22685.0
2018-04-11 14:50:00,44.73,44.74,44.68,44.73,15494.0,44.4307,44.4407,44.3811,44.4307,15494.0
2018-04-11 14:55:00,44.72,44.74,44.7,44.72,197883.0,44.4208,44.4407,44.4009,44.4208,197883.0
2018-04-11 15:00:00,44.73,44.77,44.73,44.75,11110.0,44.4307,44.4705,44.4307,44.4506,11110.0
2018-04-11 15:05:00,44.75,44.77,44.7,44.71,21529.0,44.4506,44.4705,44.4009,44.4109,21529.0
2018-04-11 15:10:00,44.71,44.72,44.65,44.67,16604.0,44.4109,44.4208,44.3513,44.3711,16604.0
2018-04-11 15:15:00,44.66,44.71,44.64,44.71,21658.0,44.3612,44.4109,44.3413,44.4109,21658.0
2018-04-11 15:20:00,44.7,44.71,44.67,44.7,20428.0,44.4009,44.4109,44.3711,44.4009,20428.0
2018-04-11 15:25:00,44.7,44.72,44.68,44.72,17802.0,44.4009,44.4208,44.3811,44.4208,17802.0
2018-04-11 15:30:00,44.73,44.75,44.7,44.73,29799.0,44.4307,44.4506,44.4009,44.4307,29799.0
2018-04-11 15:35:00,44.73,44.73,44.68,44.68,140971.0,44.4307,44.4307,44.3811,44.3811,140971.0
2018-04-11 15:40:00,44.69,44.75,44.68,44.75,72071.0,44.391,44.4506,44.3811,44.4506,72071.0
2018-04-11 15:45:00,44.74,44.76,44.72,44.73,226756.0,44.4407,44.4605,44.4208,44.4307,226756.0
2018-04-11 15:50:00,44.73,44.76,44.72,44.75,256028.0,44.4307,44.4605,44.4208,44.4506,256028.0
2018-04-11 15:55:00,44.76,44.83,44.74,44.81,449733.0,44.4605,44.5301,44.4407,44.5102,449733.0
2018-04-12 09:30:00,44.81,44.87,44.68,44.8,53684.0,44.5102,44.5698,44.3811,44.5003,53684.0
2018-04-12 09:35:00,44.77,44.77,44.62,44.68,60160.0,44.4705,44.4705,44.3215,44.3811,60160.0
2018-04-12 09:40:00,44.69,44.92,44.69,44.89,47421.0,44.391,44.6195,44.391,44.5897,47421.0
2018-04-12 09:45:00,44.9,45.1,44.89,45.06,99792.0,44.5996,44.7983,44.5897,44.7585,99792.0
2018-04-12 09:50:00,45.07,45.07,44.9,44.91,163165.0,44.7685,44.7685,44.5996,44.6095,163165.0
2018-04-12 09:55:00,44.92,45.03,44.91,45.03,47593.0,44.6195,44.7287,44.6095,44.7287,47593.0
2018-04-12 10:00:00,45.03,45.19,45.03,45.18,49216.0,44.7287,44.8877,44.7287,44.8777,49216.0
2018-04-12 10:05:00,45.18,45.21,45.15,45.2,66163.0,44.8777,44.9075,44.8479,44.8976,66163.0
2018-04-12 10:10:00,45.2,45.35,45.17,45.17,89535.0,44.8976,45.0466,44.8678,44.8678,89535.0
2018-04-12 10:15:00,45.18,45.19,45.05,45.08,36630.0,44.8777,44.8877,44.7486,44.7784,36630.0
2018-04-12 10:20:00,45.07,45.07,44.93,44.99,88912.0,44.7685,44.7685,44.6294,44.689,88912.0
2018-04-12 10:25:00,44.98,45.04,44.94,45.01,24247.0,44.6791,44.7387,44.6393,44.7089,24247.0
2018-04-12 10:30:00,45.01,45.06,44.95,45.05,102046.0,44.7089,44.7585,44.6493,44.7486,102046.0
2018-04-12 10:35:00,45.04,45.05,45.0,45.03,26727.0,44.7387,44.7486,44.6989,44.7287,26727.0
2018-04-12 10:40:00,45.03,45.05,44.95,45.03,70832.0,44.7287,44.7486,44.6493,44.7287,70832.0
2018-04-12 10:45:00,45.03,45.07,44.97,45.02,39621.0,44.7287,44.7685,44.6691,44.7188,39621.0
2018-04-12 10:50:00,45.03,45.04,44.96,45.02,36916.0,44.7287,44.7387,44.6592,44.7188,36916.0
2018-04-12 10:55:00,45.02,45.05,44.95,44.96,148562.0,44.7188,44.7486,44.6493,44.6592,148562.0
2018-04-12 11:00:00,44.96,45.04,44.95,45.01,66517.0,44.6592,44.7387,44.6493,44.7089,66517.0
2018-04-12 11:05:00,45.01,45.06,45.0,45.03,37873.0,44.7089,44.7585,44.6989,44.7287,37873.0
2018-04-12 11:10:00,45.03,45.04,44.93,44.94,53118.0,44.7287,44.7387,44.6294,44.6393,53118.0
2018-04-12 11:15:00,44.93,45.0,44.82,45.0,48131.0,44.6294,44.6989,44.5201,44.6989,48131.0
2018-04-12 11:20:00,45.0,45.07,44.99,45.07,32439.0,44.6989,44.7685,44.689,44.7685,32439.0
2018-04-12 11:25:00,45.07,45.07,44.98,44.99,48194.0,44.7685,44.7685,44.6791,44.689,48194.0
2018-04-12 11:30:00,44.99,45.04,44.96,45.03,119275.0,44.689,44.7387,44.6592,44.7287,119275.0
2018-04-12 11:35:00,45.02,45.03,44.97,44.99,61981.0,44.7188,44.7287,44.6691,44.689,61981.0
2018-04-12 11:40:00,44.98,45.01,44.98,45.0,33703.0,44.6791,44.7089,44.6791,44.6989,33703.0
2018-04-12 11:45:00,45.01,45.03,44.95,44.96,81997.0,44.7089,44.7287,44.6493,44.6592,81997.0
2018-04-12 11:50:00,44.95,44.96,44.87,44.94,90579.0,44.6493,44.6592,44.5698,44.6393,90579.0
2018-04-12 11:55:00,44.95,44.95,44.92,44.95,86527.0,44.6493,44.6493,44.6195,44.6493,86527.0
2018-04-12 12:00:00,44.95,44.96,44.91,44.94,44533.0,44.6493,44.6592,44.6095,44.6393,44533.0
2018-04-12 12:05:00,44.94,45.03,44.91,45.03,40272.0,44.6393,44.7287,44.6095,44.7287,40272.0
2018-04-12 12:10:00,45.04,45.05,44.96,44.97,37906.0,44.7387,44.7486,44.6592,44.6691,37906.0
2018-04-12 12:15:00,44.97,44.99,44.91,44.98,35120.0,44.6691,44.689,44.6095,44.6791,35120.0
2018-04-12 12:20:00,44.98,44.98,44.91,44.92,29367.0,44.6791,44.6791,44.6095,44.6195,29367.0
2018-04-12 12:25:00,44.91,44.95,44.85,44.93,102348.0,44.6095,44.6493,44.5499,44.6294,102348.0
2018-04-12 12:30:00,44.94,45.0,44.91,44.98,42273.0,44.6393,44.6989,44.6095,44.6791,42273.0
2018-04-12 12:35:00,44.99,45.02,44.97,44.98,23397.0,44.689,44.7188,44.6691,44.6791,23397.0
2018-04-12 12:40:00,44.99,45.02,44.97,44.99,27129.0,44.689,44.7188,44.6691,44.689,27129.0
2018-04-12 12:45:00,44.98,45.01,44.98,45.0,20034.0,44.6791,44.7089,44.6791,44.6989,20034.0
2018-04-12 12:50:00,44.99,45.01,44.98,45.0,16151.0,44.689,44.7089,44.6791,44.6989,16151.0
2018-04-12 12:55:00,45.0,45.03,45.0,45.01,13739.0,44.6989,44.7287,44.6989,44.7089,13739.0
2018-04-12 13:00:00,45.0,45.0,44.94,44.95,34462.0,44.6989,44.6989,44.6393,44.6493,34462.0
2018-04-12 13:05:00,44.95,44.99,44.9,44.91,36587.0,44.6493,44.689,44.5996,44.6095,36587.0
2018-04-12 13:10:00,44.91,44.94,44.84,44.86,138785.0,44.6095,44.6393,44.54,44.5599,138785.0
2018-04-12 13:15:00,44.87,44.91,44.85,44.87,60559.0,44.5698,44.6095,44.5499,44.5698,60559.0
2018-04-12 13:20:00,44.86,44.87,44.81,44.82,76206.0,44.5599,44.5698,44.5102,44.5201,76206.0
2018-04-12 13:25:00,44.82,44.84,44.73,44.74,146239.0,44.5201,44.54,44.4307,44.4407,146239.0
2018-04-12 13:30:00,44.73,44.73,44.63,44.66,74759.0,44.4307,44.4307,44.3314,44.3612,74759.0
2018-04-12 13:35:00,44.65,44.66,44.52,44.52,53438.0,44.3513,44.3612,44.2222,44.2222,53438.0
2018-04-12 13:40:00,44.53,44.6,44.5,44.59,57419.0,44.2321,44.3016,44.2023,44.2917,57419.0
2018-04-12 13:45:00,44.59,44.62,44.56,44.56,30354.0,44.2917,44.3215,44.2619,44.2619,30354.0
2018-04-12 13:50:00,44.57,44.62,44.56,44.59,23106.0,44.2718,44.3215,44.2619,44.2917,23106.0
2018-04-12 13:55:00,44.59,44.61,44.54,44.55,27015.0,44.2917,44.3115,44.242,44.252,27015.0
2018-04-12 14:00:00,44.55,44.7,44.55,44.68,41420.0,44.252,44.4009,44.252,44.3811,41420.0
2018-04-12 14:05:00,44.68,44.74,44.66,44.73,36649.0,44.3811,44.4407,44.3612,44.4307,36649.0
2018-04-12 14:10:00,44.74,44.76,44.69,44.69,26976.0,44.4407,44.4605,44.391,44.391,26976.0
2018-04-12 14:15:00,44.7,44.73,44.66,44.69,29241.0,44.4009,44.4307,44.3612,44.391,29241.0
2018-04-12 14:20:00,44.69,44.71,44.65,44.66,24066.0,44.391,44.4109,44.3513,44.3612,24066.0
2018-04-12 14:25:00,44.67,44.69,44.64,44.65,30739.0,44.3711,44.391,44.3413,44.3513,30739.0
2018-04-12 14:30:00,44.65,44.68,44.64,44.66,24950.0,44.3513,44.3811,44.3413,44.3612,24950.0
2018-04-12 14:35:00,44.66,44.67,44.61,44.64,23418.0,44.3612,44.3711,44.3115,44.3413,23418.0
2018-04-12 14:40:00,44.64,44.65,44.62,44.65,17534.0,44.3413,44.3513,44.3215,44.3513,17534.0
2018-04-12 14:45:00,44.65,44.67,44.62,44.63,22249.0,44.3513,44.3711,44.3215,44.3314,22249.0
2018-04-12 14:50:00,44.63,44.64,44.61,44.61,18582.0,44.3314,44.3413,44.3115,44.3115,18582.0
2018-04-12 14:55:00,44.61,44.64,44.58,44.64,26129.0,44.3115,44.3413,44.2817,44.3413,26129.0
2018-04-12 15:00:00,44.64,44.71,44.64,44.64,54790.0,44.3413,44.4109,44.3413,44.3413,54790.0
2018-04-12 15:05:00,44.65,44.66,44.6,44.66,32731.0,44.3513,44.3612,44.3016,44.3612,32731.0
2018-04-12 15:10:00,44.66,44.71,44.65,44.71,30549.0,44.3612,44.4109,44.3513,44.4109,30549.0
2018-04-12 15:15:00,44.71,44.72,44.69,44.72,35658.0,44.4109,44.4208,44.391,44.4208,35658.0
2018-04-12 15:20:00,44.72,44.78,44.69,44.76,58097.0,44.4208,44.4804,44.391,44.4605,58097.0
2018-04-12 15:25:00,44.75,44.81,44.74,44.78,44874.0,44.4506,44.5102,44.4407,44.4804,44874.0
2018-04-12 15:30:00,44.77,44.77,44.74,44.75,45168.0,44.4705,44.4705,44.4407,44.4506,45168.0
2018-04-12 15:35:00,44.75,44.76,44.66,44.68,64000.0,44.4506,44.4605,44.3612,44.3811,64000.0
2018-04-12 15:40:00,44.68,44.7,44.64,44.66,57245.0,44.3811,44.4009,44.3413,44.3612,57245.0
2018-04-12 15:45:00,44.65,44.65,44.59,44.62,79449.0,44.3513,44.3513,44.2917,44.3215,79449.0
2018-04-12 15:50:00,44.62,44.62,44.58,44.59,77175.0,44.3215,44.3215,44.2817,44.2917,77175.0
2018-04-12 15:55:00,44.59,44.67,44.57,44.64,300220.0,44.2917,44.3711,44.2718,44.3413,300220.0
2018-04-13 09:30:00,44.85,45.24,44.85,45.06,52597.0,44.5499,44.9373,44.5499,44.7585,52597.0
2018-04-13 09:35:00,45.05,45.12,44.97,45.11,32025.0,44.7486,44.8181,44.6691,44.8082,32025.0
2018-04-13 09:40:00,45.1,45.21,44.99,45.2,23580.0,44.7983,44.9075,44.689,44.8976,23580.0
2018-04-13 09:45:00,45.21,45.27,45.15,45.27,22602.0,44.9075,44.9671,44.8479,44.9671,22602.0
2018-04-13 09:50:00,45.27,45.32,45.24,45.28,36690.0,44.9671,45.0168,44.9373,44.9771,36690.0
2018-04-13 09:55:00,45.29,45.32,45.21,45.25,22446.0,44.987,45.0168,44.9075,44.9473,22446.0
2018-04-13 10:00:00,45.25,45.32,45.24,45.29,141931.0,44.9473,45.0168,44.9373,44.987,141931.0
2018-04-13 10:05:00,45.29,45.33,45.28,45.31,43050.0,44.987,45.0267,44.9771,45.0069,43050.0
2018-04-13 10:10:00,45.31,45.34,45.29,45.32,50539.0,45.0069,45.0367,44.987,45.0168,50539.0
2018-04-13 10:15:00,45.31,45.36,45.31,45.35,51067.0,45.0069,45.0565,45.0069,45.0466,51067.0
2018-04-13 10:20:00,45.35,45.39,45.33,45.37,23278.0,45.0466,45.0863,45.0267,45.0665,23278.0
2018-04-13 10:25:00,45.36,45.38,45.3,45.31,35407.0,45.0565,45.0764,44.9969,45.0069,35407.0
2018-04-13 10:30:00,45.31,45.36,45.23,45.23,34812.0,45.0069,45.0565,44.9274,44.9274,34812.0
2018-04-13 10:35:00,45.23,45.34,45.22,45.33,39668.0,44.9274,45.0367,44.9175,45.0267,39668.0
2018-04-13 10:40:00,45.32,45.33,45.25,45.27,33575.0,45.0168,45.0267,44.9473,44.9671,33575.0
2018-04-13 10:45:00,45.28,45.4,45.26,45.4,37685.0,44.9771,45.0963,44.9572,45.0963,37685.0
2018-04-13 10:50:00,45.4,45.42,45.33,45.38,19707.0,45.0963,45.1161,45.0267,45.0764,19707.0
2018-04-13 10:55:00,45.38,45.39,45.34,45.39,31151.0,45.0764,45.0863,45.0367,45.0863,31151.0
2018-04-13 11:00:00,45.38,45.41,45.34,45.37,31886.0,45.0764,45.1062,45.0367,45.0665,31886.0
2018-04-13 11:05:00,45.38,45.45,45.38,45.42,69557.0,45.0764,45.1459,45.0764,45.1161,69557.0
2018-04-13 11:10:00,45.42,45.44,45.37,45.38,17197.0,45.1161,45.136,45.0665,45.0764,17197.0
2018-04-13 11:15:00,45.37,45.4,45.33,45.38,34707.0,45.0665,45.0963,45.0267,45.0764,34707.0
2018-04-13 11:20:00,45.37,45.42,45.37,45.41,25828.0,45.0665,45.1161,45.0665,45.1062,25828.0
2018-04-13 11:25:00,45.43,45.46,45.4,45.41,51317.0,45.1261,45.1559,45.0963,45.1062,51317.0
2018-04-13 11:30:00,45.41,45.41,45.34,45.4,23507.0,45.1062,45.1062,45.0367,45.0963,23507.0
2018-04-13 11:35:00,45.4,45.4,45.32,45.34,18483.0,45.0963,45.0963,45.0168,45.0367,18483.0
2018-04-13 11:40:00,45.34,45.4,45.34,45.4,18313.0,45.0367,45.0963,45.0367,45.0963,18313.0
2018-04-13 11:45:00,45.4,45.42,45.38,45.41,24205.0,45.0963,45.1161,45.0764,45.1062,24205.0
2018-04-13 11:50:00,45.41,45.42,45.39,45.41,33554.0,45.1062,45.1161,45.0863,45.1062,33554.0
2018-04-13 11:55:00,45.4,45.49,45.4,45.43,42239.0,45.0963,45.1857,45.0963,45.1261,42239.0
2018-04-13 12:00:00,45.42,45.46,45.42,45.44,20843.0,45.1161,45.1559,45.1161,45.136,20843.0
2018-04-13 12:05:00,45.43,45.44,45.42,45.44,21557.0,45.1261,45.136,45.1161,45.136,21557.0
2018-04-13 12:10:00,45.45,45.47,45.44,45.46,16557.0,45.1459,45.1658,45.136,45.1559,16557.0
2018-04-13 12:15:00,45.46,45.53,45.45,45.52,23441.0,45.1559,45.2254,45.1459,45.2155,23441.0
2018-04-13 12:20:00,45.53,45.56,45.52,45.56,47310.0,45.2254,45.2552,45.2155,45.2552,47310.0
2018-04-13 12:25:00,45.56,45.56,45.51,45.55,10229.0,45.2552,45.2552,45.2055,45.2453,10229.0
2018-04-13 12:30:00,45.55,45.55,45.51,45.52,14683.0,45.2453,45.2453,45.2055,45.2155,14683.0
2018-04-13 12:35:00,45.52,45.52,45.48,45.51,11830.0,45.2155,45.2155,45.1757,45.2055,11830.0
2018-04-13 12:40:00,45.51,45.54,45.49,45.54,12654.0,45.2055,45.2353,45.1857,45.2353,12654.0
2018-04-13 12:45:00,45.54,45.56,45.51,45.55,16326.0,45.2353,45.2552,45.2055,45.2453,16326.0
2018-04-13 12:50:00,45.55,45.55,45.52,45.55,10941.0,45.2453,45.2453,45.2155,45.2453,10941.0
2018-04-13 12:55:00,45.54,45.55,45.54,45.55,6942.0,45.2353,45.2453,45.2353,45.2453,6942.0
2018-04-13 13:00:00,45.55,45.56,45.53,45.55,20811.0,45.2453,45.2552,45.2254,45.2453,20811.0
2018-04-13 13:05:00,45.56,45.59,45.54,45.58,18630.0,45.2552,45.285,45.2353,45.2751,18630.0
2018-04-13 13:10:00,45.57,45.61,45.55,45.61,18140.0,45.2651,45.3049,45.2453,45.3049,18140.0
2018-04-13 13:15:00,45.62,45.63,45.58,45.59,13589.0,45.3148,45.3247,45.2751,45.285,13589.0
2018-04-13 13:20:00,45.59,45.6,45.55,45.59,33818.0,45.285,45.2949,45.2453,45.285,33818.0
2018-04-13 13:25:00,45.59,45.6,45.57,45.6,30394.0,45.285,45.2949,45.2651,45.2949,30394.0
2018-04-13 13:30:00,45.6,45.61,45.54,45.56,19252.0,45.2949,45.3049,45.2353,45.2552,19252.0
2018-04-13 13:35:00,45.56,45.58,45.53,45.57,50902.0,45.2552,45.2751,45.2254,45.2651,50902.0
2018-04-13 13:40:00,45.57,45.58,45.55,45.57,15661.0,45.2651,45.2751,45.2453,45.2651,15661.0
2018-04-13 13:45:00,45.56,45.57,45.51,45.53,44337.0,45.2552,45.2651,45.2055,45.2254,44337.0
2018-04-13 13:50:00,45.52,45.53,45.48,45.49,45794.0,45.2155,45.2254,45.1757,45.1857,45794.0
2018-04-13 13:55:00,45.49,45.49,45.42,45.44,23271.0,45.1857,45.1857,45.1161,45.136,23271.0
2018-04-13 14:00:00,45.44,45.45,45.4,45.4,23866.0,45.136,45.1459,45.0963,45.0963,23866.0
2018-04-13 14:05:00,45.41,45.43,45.4,45.42,18533.0,45.1062,45.1261,45.0963,45.1161,18533.0
2018-04-13 14:10:00,45.43,45.43,45.36,45.37,20556.0,45.1261,45.1261,45.0565,45.0665,20556.0
2018-04-13 14:15:00,45.37,45.37,45.33,45.36,28212.0,45.0665,45.0665,45.0267,45.0565,28212.0
2018-04-13 14:20:00,45.36,45.39,45.34,45.38,30058.0,45.0565,45.0863,45.0367,45.0764,30058.0
2018-04-13 14:25:00,45.39,45.4,45.36,45.38,24835.0,45.0863,45.0963,45.0565,45.0764,24835.0
2018-04-13 14:30:00,45.38,45.46,45.37,45.45,21981.0,45.0764,45.1559,45.0665,45.1459,21981.0
2018-04-13 14:35:00,45.45,45.45,45.41,45.41,24528.0,45.1459,45.1459,45.1062,45.1062,24528.0
2018-04-13 14:40:00,45.41,45.45,45.4,45.45,31650.0,45.1062,45.1459,45.0963,45.1459,31650.0
2018-04-13 14:45:00,45.45,45.46,45.42,45.42,34237.0,45.1459,45.1559,45.1161,45.1161,34237.0
2018-04-13 14:50:00,45.42,45.42,45.32,45.34,29484.0,45.1161,45.1161,45.0168,45.0367,29484.0
2018-04-13 14:55:00,45.34,45.34,45.3,45.32,20318.0,45.0367,45.0367,44.9969,45.0168,20318.0
2018-04-13 15:00:00,45.33,45.33,45.27,45.33,41670.0,45.0267,45.0267,44.9671,45.0267,41670.0
2018-04-13 15:05:00,45.33,45.38,45.32,45.37,29093.0,45.0267,45.0764,45.0168,45.0665,29093.0
2018-04-13 15:10:00,45.36,45.37,45.32,45.33,24831.0,45.0565,45.0665,45.0168,45.0267,24831.0
2018-04-13 15:15:00,45.32,45.36,45.31,45.35,62883.0,45.0168,45.0565,45.0069,45.0466,62883.0
2018-04-13 15:20:00,45.36,45.41,45.35,45.4,24536.0,45.0565,45.1062,45.0466,45.0963,24536.0
2018-04-13 15:25:00,45.4,45.46,45.39,45.44,41824.0,45.0963,45.1559,45.0863,45.136,41824.0
2018-04-13 15:30:00,45.43,45.43,45.35,45.35,63870.0,45.1261,45.1261,45.0466,45.0466,63870.0
2018-04-13 15:35:00,45.34,45.36,45.28,45.36,59440.0,45.0367,45.0565,44.9771,45.0565,59440.0
2018-04-13 15:40:00,45.36,45.42,45.35,45.36,58028.0,45.0565,45.1161,45.0466,45.0565,58028.0
2018-04-13 15:45:00,45.36,45.37,45.3,45.31,87780.0,45.0565,45.0665,44.9969,45.0069,87780.0
2018-04-13 15:50:00,45.31,45.33,45.27,45.3,98372.0,45.0069,45.0267,44.9671,44.9969,98372.0
2018-04-13 15:55:00,45.31,45.39,45.3,45.34,231636.0,45.0069,45.0863,44.9969,45.0367,231636.0
2018-04-16 09:30:00,45.44,45.5,45.26,45.39,61791.0,45.136,45.1956,44.9572,45.0863,61791.0
2018-04-16 09:35:00,45.4,45.43,45.28,45.28,40292.0,45.0963,45.1261,44.9771,44.9771,40292.0
2018-04-16 09:40:00,45.29,45.41,45.16,45.39,44657.0,44.987,45.1062,44.8579,45.0863,44657.0
2018-04-16 09:45:00,45.38,45.48,45.33,45.47,34101.0,45.0764,45.1757,45.0267,45.1658,34101.0
2018-04-16 09:50:00,45.47,45.48,45.33,45.34,33585.0,45.1658,45.1757,45.0267,45.0367,33585.0
2018-04-16 09:55:00,45.33,45.41,45.32,45.4,32599.0,45.0267,45.1062,45.0168,45.0963,32599.0
2018-04-16 10:00:00,45.4,45.44,45.36,45.41,36351.0,45.0963,45.136,45.0565,45.1062,36351.0
2018-04-16 10:05:00,45.41,45.42,45.33,45.33,30167.0,45.1062,45.1161,45.0267,45.0267,30167.0
2018-04-16 10:10:00,45.33,45.38,45.3,45.31,36607.0,45.0267,45.0764,44.9969,45.0069,36607.0
2018-04-16 10:15:00,45.3,45.33,45.24,45.24,32103.0,44.9969,45.0267,44.9373,44.9373,32103.0
2018-04-16 10:20:00,45.24,45.25,45.11,45.13,21857.0,44.9373,44.9473,44.8082,44.8281,21857.0
2018-04-16 10:25:00,45.13,45.14,45.02,45.05,95018.0,44.8281,44.838,44.7188,44.7486,95018.0
2018-04-16 10:30:00,45.05,45.22,45.05,45.15,36136.0,44.7486,44.9175,44.7486,44.8479,36136.0
2018-04-16 10:35:00,45.14,45.2,45.14,45.17,28209.0,44.838,44.8976,44.838,44.8678,28209.0
2018-04-16 10:40:00,45.16,45.22,45.14,45.18,29761.0,44.8579,44.9175,44.838,44.8777,29761.0
2018-04-16 10:45:00,45.19,45.32,45.19,45.23,37249.0,44.8877,45.0168,44.8877,44.9274,37249.0
2018-04-16 10:50:00,45.23,45.36,45.23,45.33,32764.0,44.9274,45.0565,44.9274,45.0267,32764.0
2018-04-16 10:55:00,45.33,45.36,45.26,45.26,33923.0,45.0267,45.0565,44.9572,44.9572,33923.0
2018-04-16 11:00:00,45.27,45.36,45.27,45.35,34004.0,44.9671,45.0565,44.9671,45.0466,34004.0
2018-04-16 11:05:00,45.34,45.45,45.33,45.41,36702.0,45.0367,45.1459,45.0267,45.1062,36702.0
2018-04-16 11:10:00,45.4,45.51,45.38,45.46,34344.0,45.0963,45.2055,45.0764,45.1559,34344.0
2018-04-16 11:15:00,45.46,45.54,45.43,45.52,36037.0,45.1559,45.2353,45.1261,45.2155,36037.0
2018-04-16 11:20:00,45.52,45.57,45.49,45.53,32231.0,45.2155,45.2651,45.1857,45.2254,32231.0
2018-04-16 11:25:00,45.52,45.59,45.52,45.57,38078.0,45.2155,45.285,45.2155,45.2651,38078.0
2018-04-16 11:30:00,45.57,45.62,45.56,45.6,23052.0,45.2651,45.3148,45.2552,45.2949,23052.0
2018-04-16 11:35:00,45.6,45.63,45.56,45.63,25847.0,45.2949,45.3247,45.2552,45.3247,25847.0
2018-04-16 11:40:00,45.63,45.64,45.58,45.58,23002.0,45.3247,45.3347,45.2751,45.2751,23002.0
2018-04-16 11:45:00,45.59,45.66,45.58,45.6,19726.0,45.285,45.3545,45.2751,45.2949,19726.0
2018-04-16 11:50:00,45.61,45.64,45.55,45.56,27685.0,45.3049,45.3347,45.2453,45.2552,27685.0
2018-04-16 11:55:00,45.55,45.6,45.54,45.58,20090.0,45.2453,45.2949,45.2353,45.2751,20090.0
2018-04-16 12:00:00,45.58,45.62,45.57,45.59,11576.0,45.2751,45.3148,45.2651,45.285,11576.0
2018-04-16 12:05:00,45.59,45.6,45.56,45.59,20228.0,45.285,45.2949,45.2552,45.285,20228.0
2018-04-16 12:10:00,45.59,45.66,45.57,45.62,19057.0,45.285,45.3545,45.2651,45.3148,19057.0
2018-04-16 12:15:00,45.63,45.64,45.58,45.59,12230.0,45.3247,45.3347,45.2751,45.285,12230.0
2018-04-16 12:20:00,45.59,45.64,45.59,45.62,14153.0,45.285,45.3347,45.285,45.3148,14153.0
2018-04-16 12:25:00,45.6,45.63,45.59,45.6,11958.0,45.2949,45.3247,45.285,45.2949,11958.0
2018-04-16 12:30:00,45.61,45.63,45.58,45.59,16365.0,45.3049,45.3247,45.2751,45.285,16365.0
2018-04-16 12:35:00,45.6,45.62,45.58,45.59,18041.0,45.2949,45.3148,45.2751,45.285,18041.0
2018-04-16 12:40:00,45.59,45.63,45.57,45.62,20437.0,45.285,45.3247,45.2651,45.3148,20437.0
2018-04-16 12:45:00,45.62,45.64,45.61,45.63,12107.0,45.3148,45.3347,45.3049,45.3247,12107.0
2018-04-16 12:50:00,45.63,45.65,45.62,45.63,16618.0,45.3247,45.3446,45.3148,45.3247,16618.0
2018-04-16 12:55:00,45.62,45.63,45.55,45.58,20442.0,45.3148,45.3247,45.2453,45.2751,20442.0
2018-04-16 13:00:00,45.58,45.63,45.58,45.62,20993.0,45.2751,45.3247,45.2751,45.3148,20993.0
2018-04-16 13:05:00,45.61,45.66,45.6,45.66,21951.0,45.3049,45.3545,45.2949,45.3545,21951.0
2018-04-16 13:10:00,45.65,45.66,45.6,45.62,13242.0,45.3446,45.3545,45.2949,45.3148,13242.0
2018-04-16 13:15:00,45.62,45.63,45.58,45.58,20611.0,45.3148,45.3247,45.2751,45.2751,20611.0
2018-04-16 13:20:00,45.58,45.59,45.55,45.59,14900.0,45.2751,45.285,45.2453,45.285,14900.0
2018-04-16 13:25:00,45.61,45.61,45.57,45.59,18402.0,45.3049,45.3049,45.2651,45.285,18402.0
2018-04-16 13:30:00,45.59,45.62,45.56,45.58,21035.0,45.285,45.3148,45.2552,45.2751,21035.0
2018-04-16 13:35:00,45.58,45.6,45.55,45.58,40933.0,45.2751,45.2949,45.2453,45.2751,40933.0
2018-04-16 13:40:00,45.59,45.6,45.53,45.53,75666.0,45.285,45.2949,45.2254,45.2254,75666.0
2018-04-16 13:45:00,45.53,45.54,45.48,45.5,24972.0,45.2254,45.2353,45.1757,45.1956,24972.0
2018-04-16 13:50:00,45.49,45.51,45.43,45.45,29634.0,45.1857,45.2055,45.1261,45.1459,29634.0
2018-04-16 13:55:00,45.45,45.47,45.41,45.47,12972.0,45.1459,45.1658,45.1062,45.1658,12972.0
2018-04-16 14:00:00,45.47,45.48,45.39,45.4,20022.0,45.1658,45.1757,45.0863,45.0963,20022.0
2018-04-16 14:05:00,45.39,45.44,45.39,45.4,22127.0,45.0863,45.136,45.0863,45.0963,22127.0
2018-04-16 14:10:00,45.41,45.41,45.35,45.38,25536.0,45.1062,45.1062,45.0466,45.0764,25536.0
2018-04-16 14:15:00,45.38,45.44,45.36,45.43,18987.0,45.0764,45.136,45.0565,45.1261,18987.0
2018-04-16 14:20:00,45.43,45.51,45.42,45.47,38353.0,45.1261,45.2055,45.1161,45.1658,38353.0
2018-04-16 14:25:00,45.48,45.53,45.46,45.52,20696.0,45.1757,45.2254,45.1559,45.2155,20696.0
2018-04-16 14:30:00,45.51,45.52,45.47,45.52,18330.0,45.2055,45.2155,45.1658,45.2155,18330.0
2018-04-16 14:35:00,45.51,45.54,45.5,45.5,13335.0,45.2055,45.2353,45.1956,45.1956,13335.0
2018-04-16 14:40:00,45.51,45.52,45.47,45.5,66940.0,45.2055,45.2155,45.1658,45.1956,66940.0
2018-04-16 14:45:00,45.5,45.53,45.48,45.52,27679.0,45.1956,45.2254,45.1757,45.2155,27679.0
2018-04-16 14:50:00,45.52,45.52,45.47,45.48,49979.0,45.2155,45.2155,45.1658,45.1757,49979.0
2018-04-16 14:55:00,45.49,45.49,45.44,45.44,26615.0,45.1857,45.1857,45.136,45.136,26615.0
2018-04-16 15:00:00,45.43,45.44,45.42,45.44,37181.0,45.1261,45.136,45.1161,45.136,37181.0
2018-04-16 15:05:00,45.44,45.45,45.43,45.43,27295.0,45.136,45.1459,45.1261,45.1261,27295.0
2018-04-16 15:10:00,45.44,45.47,45.43,45.44,71103.0,45.136,45.1658,45.1261,45.136,71103.0
2018-04-16 15:15:00,45.44,45.44,45.38,45.39,71534.0,45.136,45.136,45.0764,45.0863,71534.0
2018-04-16 15:20:00,45.38,45.4,45.34,45.36,47552.0,45.0764,45.0963,45.0367,45.0565,47552.0
2018-04-16 15:25:00,45.36,45.43,45.33,45.42,100165.0,45.0565,45.1261,45.0267,45.1161,100165.0
2018-04-16 15:30:00,45.41,45.43,45.4,45.4,29469.0,45.1062,45.1261,45.0963,45.0963,29469.0
2018-04-16 15:35:00,45.4,45.46,45.4,45.46,52378.0,45.0963,45.1559,45.0963,45.1559,52378.0
2018-04-16 15:40:00,45.46,45.52,45.42,45.52,75157.0,45.1559,45.2155,45.1161,45.2155,75157.0
2018-04-16 15:45:00,45.51,45.51,45.44,45.48,71895.0,45.2055,45.2055,45.136,45.1757,71895.0
2018-04-16 15:50:00,45.48,45.57,45.48,45.55,117012.0,45.1757,45.2651,45.1757,45.2453,117012.0
2018-04-16 15:55:00,45.56,45.63,45.55,45.59,420664.0,45.2552,45.3247,45.2453,45.285,420664.0
2018-04-17 09:30:00,45.77,45.94,45.7,45.94,55571.0,45.4638,45.6327,45.3943,45.6327,55571.0
2018-04-17 09:35:00,45.94,45.94,45.75,45.82,40181.0,45.6327,45.6327,45.4439,45.5135,40181.0
2018-04-17 09:40:00,45.81,45.99,45.79,45.91,46256.0,45.5035,45.6823,45.4837,45.6029,46256.0
2018-04-17 09:45:00,45.92,45.98,45.89,45.97,28225.0,45.6128,45.6724,45.583,45.6625,28225.0
2018-04-17 09:50:00,45.97,46.09,45.96,46.07,41502.0,45.6625,45.7816,45.6525,45.7618,41502.0
2018-04-17 09:55:00,46.06,46.15,46.01,46.14,41967.0,45.7518,45.8412,45.7022,45.8313,41967.0
2018-04-17 10:00:00,46.15,46.16,46.07,46.08,38017.0,45.8412,45.8512,45.7618,45.7717,38017.0
2018-04-17 10:05:00,46.06,46.07,45.95,45.98,30792.0,45.7518,45.7618,45.6426,45.6724,30792.0
2018-04-17 10:10:00,45.99,46.07,45.99,46.0,35017.0,45.6823,45.7618,45.6823,45.6922,35017.0
2018-04-17 10:15:00,46.0,46.0,45.94,45.98,19830.0,45.6922,45.6922,45.6327,45.6724,19830.0
2018-04-17 10:20:00,45.99,46.04,45.98,46.02,25449.0,45.6823,45.732,45.6724,45.7121,25449.0
2018-04-17 10:25:00,46.01,46.14,46.0,46.08,24819.0,45.7022,45.8313,45.6922,45.7717,24819.0
2018-04-17 10:30:00,46.09,46.12,46.09,46.12,20039.0,45.7816,45.8114,45.7816,45.8114,20039.0
2018-04-17 10:35:00,46.13,46.26,46.11,46.26,16896.0,45.8214,45.9505,45.8015,45.9505,16896.0
2018-04-17 10:40:00,46.27,46.38,46.27,46.37,25361.0,45.9604,46.0697,45.9604,46.0598,25361.0
2018-04-17 10:45:00,46.38,46.38,46.31,46.33,13788.0,46.0697,46.0697,46.0002,46.02,13788.0
2018-04-17 10:50:00,46.33,46.35,46.25,46.25,18799.0,46.02,46.0399,45.9406,45.9406,18799.0
2018-04-17 10:55:00,46.26,46.35,46.23,46.35,36034.0,45.9505,46.0399,45.9207,46.0399,36034.0
2018-04-17 11:00:00,46.35,46.37,46.3,46.3,19681.0,46.0399,46.0598,45.9902,45.9902,19681.0
2018-04-17 11:05:00,46.3,46.34,46.26,46.29,14350.0,45.9902,46.03,45.9505,45.9803,14350.0
2018-04-17 11:10:00,46.29,46.35,46.28,46.34,17156.0,45.9803,46.0399,45.9704,46.03,17156.0
2018-04-17 11:15:00,46.34,46.39,46.33,46.37,71664.0,46.03,46.0796,46.02,46.0598,71664.0
2018-04-17 11:20:00,46.37,46.38,46.28,46.28,28798.0,46.0598,46.0697,45.9704,45.9704,28798.0
2018-04-17 11:25:00,46.28,46.35,46.22,46.33,21116.0,45.9704,46.0399,45.9108,46.02,21116.0
2018-04-17 11:30:00,46.34,46.36,46.32,46.36,42309.0,46.03,46.0498,46.0101,46.0498,42309.0
2018-04-17 11:35:00,46.35,46.41,46.34,46.35,17647.0,46.0399,46.0995,46.03,46.0399,17647.0
2018-04-17 11:40:00,46.35,46.36,46.3,46.3,24216.0,46.0399,46.0498,45.9902,45.9902,24216.0
2018-04-17 11:45:00,46.29,46.3,46.22,46.23,51554.0,45.9803,45.9902,45.9108,45.9207,51554.0
2018-04-17 11:50:00,46.21,46.23,46.12,46.21,17150.0,45.9008,45.9207,45.8114,45.9008,17150.0
2018-04-17 11:55:00,46.22,46.22,46.16,46.17,12854.0,45.9108,45.9108,45.8512,45.8611,12854.0
2018-04-17 12:00:00,46.17,46.23,46.16,46.23,22216.0,45.8611,45.9207,45.8512,45.9207,22216.0
2018-04-17 12:05:00,46.24,46.33,46.24,46.31,38575.0,45.9306,46.02,45.9306,46.0002,38575.0
2018-04-17 12:10:00,46.31,46.33,46.3,46.31,14384.0,46.0002,46.02,45.9902,46.0002,14384.0
2018-04-17 12:15:00,46.32,46.32,46.3,46.31,15197.0,46.0101,46.0101,45.9902,46.0002,15197.0
2018-04-17 12:20:00,46.31,46.36,46.26,46.35,28143.0,46.0002,46.0498,45.9505,46.0399,28143.0
2018-04-17 12:25:00,46.35,46.4,46.35,46.38,16355.0,46.0399,46.0896,46.0399,46.0697,16355.0
2018-04-17 12:30:00,46.39,46.43,46.37,46.43,15269.0,46.0796,46.1194,46.0598,46.1194,15269.0
2018-04-17 12:35:00,46.42,46.47,46.38,46.47,31192.0,46.1094,46.1591,46.0697,46.1591,31192.0
2018-04-17 12:40:00,46.47,46.52,46.46,46.5,36888.0,46.1591,46.2088,46.1492,46.1889,36888.0
2018-04-17 12:45:00,46.51,46.54,46.46,46.51,20041.0,46.1988,46.2286,46.1492,46.1988,20041.0
2018-04-17 12:50:00,46.51,46.51,46.46,46.47,41756.0,46.1988,46.1988,46.1492,46.1591,41756.0
2018-04-17 12:55:00,46.47,46.53,46.44,46.52,32005.0,46.1591,46.2187,46.1293,46.2088,32005.0
2018-04-17 13:00:00,46.53,46.55,46.51,46.54,20620.0,46.2187,46.2386,46.1988,46.2286,20620.0
2018-04-17 13:05:00,46.54,46.57,46.51,46.55,23768.0,46.2286,46.2584,46.1988,46.2386,23768.0
2018-04-17 13:10:00,46.55,46.64,46.55,46.6,34869.0,46.2386,46.328,46.2386,46.2882,34869.0
2018-04-17 13:15:00,46.61,46.64,46.58,46.59,16818.0,46.2982,46.328,46.2684,46.2783,16818.0
2018-04-17 13:20:00,46.59,46.59,46.55,46.59,16964.0,46.2783,46.2783,46.2386,46.2783,16964.0
2018-04-17 13:25:00,46.59,46.66,46.57,46.65,27442.0,46.2783,46.3478,46.2584,46.3379,27442.0
2018-04-17 13:30:00,46.65,46.66,46.63,46.65,34323.0,46.3379,46.3478,46.318,46.3379,34323.0
2018-04-17 13:35:00,46.65,46.67,46.61,46.65,39502.0,46.3379,46.3578,46.2982,46.3379,39502.0
2018-04-17 13:40:00,46.65,46.68,46.64,46.68,34380.0,46.3379,46.3677,46.328,46.3677,34380.0
2018-04-17 13:45:00,46.69,46.73,46.55,46.55,189627.0,46.3776,46.4174,46.2386,46.2386,189627.0
2018-04-17 13:50:00,46.55,46.58,46.54,46.55,53640.0,46.2386,46.2684,46.2286,46.2386,53640.0
2018-04-17 13:55:00,46.55,46.62,46.54,46.62,50673.0,46.2386,46.3081,46.2286,46.3081,50673.0
2018-04-17 14:00:00,46.61,46.67,46.61,46.66,73528.0,46.2982,46.3578,46.2982,46.3478,73528.0
2018-04-17 14:05:00,46.66,46.74,46.66,46.7,85237.0,46.3478,46.4273,46.3478,46.3876,85237.0
2018-04-17 14:10:00,46.69,46.69,46.62,46.63,38658.0,46.3776,46.3776,46.3081,46.318,38658.0
2018-04-17 14:15:00,46.63,46.63,46.53,46.56,123000.0,46.318,46.318,46.2187,46.2485,123000.0
2018-04-17 14:20:00,46.56,46.59,46.53,46.53,65829.0,46.2485,46.2783,46.2187,46.2187,65829.0
2018-04-17 14:25:00,46.52,46.53,46.43,46.52,62322.0,46.2088,46.2187,46.1194,46.2088,62322.0
2018-04-17 14:30:00,46.52,46.63,46.5,46.62,34910.0,46.2088,46.318,46.1889,46.3081,34910.0
2018-04-17 14:35:00,46.63,46.66,46.62,46.65,39880.0,46.318,46.3478,46.3081,46.3379,39880.0
2018-04-17 14:40:00,46.64,46.69,46.63,46.68,599709.0,46.328,46.3776,46.318,46.3677,599709.0
2018-04-17 14:45:00,46.66,46.68,46.56,46.59,101987.0,46.3478,46.3677,46.2485,46.2783,101987.0
2018-04-17 14:50:00,46.59,46.59,46.53,46.53,30498.0,46.2783,46.2783,46.2187,46.2187,30498.0
2018-04-17 14:55:00,46.55,46.6,46.54,46.57,58088.0,46.2386,46.2882,46.2286,46.2584,58088.0
2018-04-17 15:00:00,46.57,46.57,46.53,46.55,192086.0,46.2584,46.2584,46.2187,46.2386,192086.0
2018-04-17 15:05:00,46.56,46.66,46.54,46.65,43556.0,46.2485,46.3478,46.2286,46.3379,43556.0
2018-04-17 15:10:00,46.65,46.75,46.64,46.7,65674.0,46.3379,46.4372,46.328,46.3876,65674.0
2018-04-17 15:15:00,46.69,46.8,46.68,46.78,77290.0,46.3776,46.4869,46.3677,46.467,77290.0
2018-04-17 15:20:00,46.77,46.82,46.77,46.79,46965.0,46.4571,46.5068,46.4571,46.477,46965.0
2018-04-17 15:25:00,46.78,46.88,46.76,46.87,50232.0,46.467,46.5664,46.4472,46.5564,50232.0
2018-04-17 15:30:00,46.87,46.96,46.86,46.95,88948.0,46.5564,46.6458,46.5465,46.6359,88948.0
2018-04-17 15:35:00,46.94,47.0,46.84,46.87,761294.0,46.626,46.6856,46.5266,46.5564,761294.0
2018-04-17 15:40:00,46.86,46.9,46.77,46.9,316906.0,46.5465,46.5862,46.4571,46.5862,316906.0
2018-04-17 15:45:00,46.91,46.97,46.77,46.79,286046.0,46.5962,46.6558,46.4571,46.477,286046.0
2018-04-17 15:50:00,46.79,46.84,46.76,46.84,248497.0,46.477,46.5266,46.4472,46.5266,248497.0
2018-04-17 15:55:00,46.84,46.85,46.75,46.79,710425.0,46.5266,46.5366,46.4372,46.477,710425.0
2018-04-18 09:30:00,46.95,47.36,46.95,47.3,166911.0,46.6359,47.0432,46.6359,46.9836,166911.0
2018-04-18 09:35:00,47.29,47.3,46.89,46.93,109969.0,46.9736,46.9836,46.5763,46.616,109969.0
2018-04-18 09:40:00,46.96,47.06,46.91,47.02,53905.0,46.6458,46.7452,46.5962,46.7054,53905.0
2018-04-18 09:45:00,47.03,47.09,46.98,47.0,43723.0,46.7154,46.775,46.6657,46.6856,43723.0
2018-04-18 09:50:00,47.01,47.11,46.98,47.08,33878.0,46.6955,46.7948,46.6657,46.765,33878.0
2018-04-18 09:55:00,47.07,47.11,46.96,46.98,32583.0,46.7551,46.7948,46.6458,46.6657,32583.0
2018-04-18 10:00:00,46.99,47.03,46.92,46.94,48474.0,46.6756,46.7154,46.6061,46.626,48474.0
2018-04-18 10:05:00,46.93,46.97,46.82,46.91,46232.0,46.616,46.6558,46.5068,46.5962,46232.0
2018-04-18 10:10:00,46.91,47.01,46.9,46.93,43650.0,46.5962,46.6955,46.5862,46.616,43650.0
2018-04-18 10:15:00,46.94,46.97,46.88,46.97,38746.0,46.626,46.6558,46.5664,46.6558,38746.0
2018-04-18 10:20:00,46.98,47.07,46.97,47.05,47635.0,46.6657,46.7551,46.6558,46.7352,47635.0
2018-04-18 10:25:00,47.05,47.06,47.0,47.06,41700.0,46.7352,46.7452,46.6856,46.7452,41700.0
2018-04-18 10:30:00,47.05,47.06,46.96,46.97,44171.0,46.7352,46.7452,46.6458,46.6558,44171.0
2018-04-18 10:35:00,46.98,47.05,46.9,47.05,226853.0,46.6657,46.7352,46.5862,46.7352,226853.0
2018-04-18 10:40:00,47.05,47.1,47.04,47.08,47257.0,46.7352,46.7849,46.7253,46.765,47257.0
2018-04-18 10:45:00,47.09,47.1,46.97,47.05,72467.0,46.775,46.7849,46.6558,46.7352,72467.0
2018-04-18 10:50:00,47.05,47.06,47.0,47.04,41755.0,46.7352,46.7452,46.6856,46.7253,41755.0
2018-04-18 10:55:00,47.03,47.05,47.02,47.03,43688.0,46.7154,46.7352,46.7054,46.7154,43688.0
2018-04-18 11:00:00,47.03,47.03,46.97,46.97,63482.0,46.7154,46.7154,46.6558,46.6558,63482.0
2018-04-18 11:05:00,46.99,47.01,46.88,46.9,46880.0,46.6756,46.6955,46.5664,46.5862,46880.0
2018-04-18 11:10:00,46.89,46.96,46.87,46.96,41994.0,46.5763,46.6458,46.5564,46.6458,41994.0
2018-04-18 11:15:00,46.95,47.0,46.95,47.0,28254.0,46.6359,46.6856,46.6359,46.6856,28254.0
2018-04-18 11:20:00,47.0,47.05,46.98,47.05,36014.0,46.6856,46.7352,46.6657,46.7352,36014.0
2018-04-18 11:25:00,47.04,47.05,47.0,47.01,61154.0,46.7253,46.7352,46.6856,46.6955,61154.0
2018-04-18 11:30:00,47.0,47.01,46.99,47.01,29888.0,46.6856,46.6955,46.6756,46.6955,29888.0
2018-04-18 11:35:00,47.01,47.07,46.98,47.07,39543.0,46.6955,46.7551,46.6657,46.7551,39543.0
2018-04-18 11:40:00,47.07,47.08,47.04,47.05,29838.0,46.7551,46.765,46.7253,46.7352,29838.0
2018-04-18 11:45:00,47.04,47.09,47.04,47.09,36112.0,46.7253,46.775,46.7253,46.775,36112.0
2018-04-18 11:50:00,47.09,47.1,46.97,46.98,31730.0,46.775,46.7849,46.6558,46.6657,31730.0
2018-04-18 11:55:00,46.98,47.04,46.98,46.99,60464.0,46.6657,46.7253,46.6657,46.6756,60464.0
2018-04-18 12:00:00,47.0,47.02,46.91,46.91,32244.0,46.6856,46.7054,46.5962,46.5962,32244.0
2018-04-18 12:05:00,46.91,46.93,46.87,46.92,25429.0,46.5962,46.616,46.5564,46.6061,25429.0
2018-04-18 12:10:00,46.92,47.01,46.89,46.91,48125.0,46.6061,46.6955,46.5763,46.5962,48125.0
2018-04-18 12:15:00,46.9,46.91,46.84,46.84,14389.0,46.5862,46.5962,46.5266,46.5266,14389.0
2018-04-18 12:20:00,46.84,46.85,46.78,46.79,30027.0,46.5266,46.5366,46.467,46.477,30027.0
2018-04-18 12:25:00,46.78,46.84,46.77,46.84,26368.0,46.467,46.5266,46.4571,46.5266,26368.0
2018-04-18 12:30:00,46.84,46.84,46.75,46.76,14532.0,46.5266,46.5266,46.4372,46.4472,14532.0
2018-04-18 12:35:00,46.76,46.79,46.75,46.79,24163.0,46.4472,46.477,46.4372,46.477,24163.0
2018-04-18 12:40:00,46.79,46.79,46.71,46.72,20758.0,46.477,46.477,46.3975,46.4074,20758.0
2018-04-18 12:45:00,46.72,46.76,46.69,46.75,80794.0,46.4074,46.4472,46.3776,46.4372,80794.0
2018-04-18 12:50:00,46.75,46.75,46.69,46.69,14531.0,46.4372,46.4372,46.3776,46.3776,14531.0
2018-04-18 12:55:00,46.69,46.7,46.66,46.67,13366.0,46.3776,46.3876,46.3478,46.3578,13366.0
2018-04-18 13:00:00,46.67,46.7,46.67,46.7,14682.0,46.3578,46.3876,46.3578,46.3876,14682.0
2018-04-18 13:05:00,46.71,46.8,46.7,46.8,14524.0,46.3975,46.4869,46.3876,46.4869,14524.0
2018-04-18 13:10:00,46.8,46.82,46.79,46.8,22027.0,46.4869,46.5068,46.477,46.4869,22027.0
2018-04-18 13:15:00,46.79,46.82,46.78,46.8,11325.0,46.477,46.5068,46.467,46.4869,11325.0
2018-04-18 13:20:00,46.8,46.81,46.74,46.76,16743.0,46.4869,46.4968,46.4273,46.4472,16743.0
2018-04-18 13:25:00,46.77,46.78,46.72,46.73,12036.0,46.4571,46.467,46.4074,46.4174,12036.0
2018-04-18 13:30:00,46.73,46.74,46.69,46.71,15723.0,46.4174,46.4273,46.3776,46.3975,15723.0
2018-04-18 13:35:00,46.7,46.71,46.66,46.68,13526.0,46.3876,46.3975,46.3478,46.3677,13526.0
2018-04-18 13:40:00,46.67,46.71,46.67,46.71,13011.0,46.3578,46.3975,46.3578,46.3975,13011.0
2018-04-18 13:45:00,46.7,46.7,46.66,46.7,14221.0,46.3876,46.3876,46.3478,46.3876,14221.0
2018-04-18 13:50:00,46.7,46.7,46.67,46.67,10724.0,46.3876,46.3876,46.3578,46.3578,10724.0
2018-04-18 13:55:00,46.68,46.75,46.67,46.73,22774.0,46.3677,46.4372,46.3578,46.4174,22774.0
2018-04-18 14:00:00,46.72,46.77,46.7,46.73,20326.0,46.4074,46.4571,46.3876,46.4174,20326.0
2018-04-18 14:05:00,46.72,46.73,46.68,46.7,17754.0,46.4074,46.4174,46.3677,46.3876,17754.0
2018-04-18 14:10:00,46.71,46.72,46.65,46.69,21693.0,46.3975,46.4074,46.3379,46.3776,21693.0
2018-04-18 14:15:00,46.69,46.7,46.67,46.69,14030.0,46.3776,46.3876,46.3578,46.3776,14030.0
2018-04-18 14:20:00,46.69,46.72,46.68,46.71,23949.0,46.3776,46.4074,46.3677,46.3975,23949.0
2018-04-18 14:25:00,46.7,46.72,46.7,46.71,14245.0,46.3876,46.4074,46.3876,46.3975,14245.0
2018-04-18 14:30:00,46.71,46.79,46.71,46.79,28047.0,46.3975,46.477,46.3975,46.477,28047.0
2018-04-18 14:35:00,46.8,46.84,46.76,46.76,17906.0,46.4869,46.5266,46.4472,46.4472,17906.0
2018-04-18 14:40:00,46.76,46.78,46.73,46.75,22260.0,46.4472,46.467,46.4174,46.4372,22260.0
2018-04-18 14:45:00,46.75,46.81,46.74,46.81,21242.0,46.4372,46.4968,46.4273,46.4968,21242.0
2018-04-18 14:50:00,46.81,46.84,46.81,46.83,25545.0,46.4968,46.5266,46.4968,46.5167,25545.0
2018-04-18 14:55:00,46.83,46.83,46.78,46.78,35266.0,46.5167,46.5167,46.467,46.467,35266.0
2018-04-18 15:00:00,46.78,46.79,46.74,46.77,27433.0,46.467,46.477,46.4273,46.4571,27433.0
2018-04-18 15:05:00,46.76,46.83,46.75,46.83,21013.0,46.4472,46.5167,46.4372,46.5167,21013.0
2018-04-18 15:10:00,46.84,46.84,46.77,46.77,25350.0,46.5266,46.5266,46.4571,46.4571,25350.0
2018-04-18 15:15:00,46.76,46.79,46.65,46.65,229764.0,46.4472,46.477,46.3379,46.3379,229764.0
2018-04-18 15:20:00,46.66,46.69,46.63,46.65,47609.0,46.3478,46.3776,46.318,46.3379,47609.0
2018-04-18 15:25:00,46.66,46.66,46.59,46.61,33186.0,46.3478,46.3478,46.2783,46.2982,33186.0
2018-04-18 15:30:00,46.61,46.68,46.6,46.65,40376.0,46.2982,46.3677,46.2882,46.3379,40376.0
2018-04-18 15:35:00,46.65,46.67,46.59,46.64,57423.0,46.3379,46.3578,46.2783,46.328,57423.0
2018-04-18 15:40:00,46.63,46.65,46.58,46.58,42567.0,46.318,46.3379,46.2684,46.2684,42567.0
2018-04-18 15:45:00,46.58,46.58,46.47,46.48,115458.0,46.2684,46.2684,46.1591,46.169,115458.0
2018-04-18 15:50:00,46.48,46.51,46.46,46.48,90497.0,46.169,46.1988,46.1492,46.169,90497.0
2018-04-18 15:55:00,46.48,46.51,46.45,46.46,218963.0,46.169,46.1988,46.1392,46.1492,218963.0
2018-04-19 09:30:00,46.44,46.83,46.2,46.69,60153.0,46.1293,46.5167,45.8909,46.3776,60153.0
2018-04-19 09:35:00,46.7,46.82,46.57,46.65,45047.0,46.3876,46.5068,46.2584,46.3379,45047.0
2018-04-19 09:40:00,46.65,46.68,46.59,46.62,36477.0,46.3379,46.3677,46.2783,46.3081,36477.0
2018-04-19 09:45:00,46.63,46.68,46.58,46.68,15768.0,46.318,46.3677,46.2684,46.3677,15768.0
2018-04-19 09:50:00,46.67,46.72,46.53,46.57,41030.0,46.3578,46.4074,46.2187,46.2584,41030.0
2018-04-19 09:55:00,46.57,46.65,46.51,46.65,18681.0,46.2584,46.3379,46.1988,46.3379,18681.0
2018-04-19 10:00:00,46.64,46.67,46.49,46.51,34788.0,46.328,46.3578,46.179,46.1988,34788.0
2018-04-19 10:05:00,46.5,46.51,46.39,46.41,52422.0,46.1889,46.1988,46.0796,46.0995,52422.0
2018-04-19 10:10:00,46.41,46.42,46.37,46.38,29281.0,46.0995,46.1094,46.0598,46.0697,29281.0
2018-04-19 10:15:00,46.38,46.39,46.27,46.27,32826.0,46.0697,46.0796,45.9604,45.9604,32826.0
2018-04-19 10:20:00,46.26,46.26,46.2,46.22,37624.0,45.9505,45.9505,45.8909,45.9108,37624.0
2018-04-19 10:25:00,46.22,46.44,46.21,46.44,50024.0,45.9108,46.1293,45.9008,46.1293,50024.0
2018-04-19 10:30:00,46.43,46.5,46.43,46.46,38011.0,46.1194,46.1889,46.1194,46.1492,38011.0
2018-04-19 10:35:00,46.46,46.47,46.43,46.44,20206.0,46.1492,46.1591,46.1194,46.1293,20206.0
2018-04-19 10:40:00,46.44,46.45,46.33,46.34,36681.0,46.1293,46.1392,46.02,46.03,36681.0
2018-04-19 10:45:00,46.34,46.36,46.29,46.3,22888.0,46.03,46.0498,45.9803,45.9902,22888.0
2018-04-19 10:50:00,46.3,46.39,46.29,46.38,27726.0,45.9902,46.0796,45.9803,46.0697,27726.0
2018-04-19 10:55:00,46.39,46.4,46.36,46.38,22043.0,46.0796,46.0896,46.0498,46.0697,22043.0
2018-04-19 11:00:00,46.37,46.37,46.3,46.3,17918.0,46.0598,46.0598,45.9902,45.9902,17918.0
2018-04-19 11:05:00,46.3,46.32,46.28,46.29,39278.0,45.9902,46.0101,45.9704,45.9803,39278.0
2018-04-19 11:10:00,46.29,46.29,46.23,46.25,20205.0,45.9803,45.9803,45.9207,45.9406,20205.0
2018-04-19 11:15:00,46.26,46.29,46.25,46.28,40826.0,45.9505,45.9803,45.9406,45.9704,40826.0
2018-04-19 11:20:00,46.28,46.36,46.28,46.31,26499.0,45.9704,46.0498,45.9704,46.0002,26499.0
2018-04-19 11:25:00,46.32,46.33,46.3,46.31,9012.0,46.0101,46.02,45.9902,46.0002,9012.0
2018-04-19 11:30:00,46.3,46.31,46.25,46.25,18870.0,45.9902,46.0002,45.9406,45.9406,18870.0
2018-04-19 11:35:00,46.26,46.28,46.22,46.23,14944.0,45.9505,45.9704,45.9108,45.9207,14944.0
2018-04-19 11:40:00,46.23,46.27,46.12,46.12,102199.0,45.9207,45.9604,45.8114,45.8114,102199.0
2018-04-19 11:45:00,46.12,46.14,46.1,46.13,14505.0,45.8114,45.8313,45.7916,45.8214,14505.0
2018-04-19 11:50:00,46.13,46.13,46.01,46.04,17965.0,45.8214,45.8214,45.7022,45.732,17965.0
2018-04-19 11:55:00,46.06,46.13,46.03,46.07,13432.0,45.7518,45.8214,45.722,45.7618,13432.0
2018-04-19 12:00:00,46.08,46.14,46.06,46.1,15636.0,45.7717,45.8313,45.7518,45.7916,15636.0
2018-04-19 12:05:00,46.09,46.15,46.08,46.15,14053.0,45.7816,45.8412,45.7717,45.8412,14053.0
2018-04-19 12:10:00,46.15,46.22,46.15,46.17,18188.0,45.8412,45.9108,45.8412,45.8611,18188.0
2018-04-19 12:15:00,46.17,46.21,46.16,46.19,14267.0,45.8611,45.9008,45.8512,45.881,14267.0
2018-04-19 12:20:00,46.2,46.2,46.17,46.2,9477.0,45.8909,45.8909,45.8611,45.8909,9477.0
2018-04-19 12:25:00,46.2,46.21,46.15,46.16,21677.0,45.8909,45.9008,45.8412,45.8512,21677.0
2018-04-19 12:30:00,46.16,46.18,46.16,46.17,6409.0,45.8512,45.871,45.8512,45.8611,6409.0
2018-04-19 12:35:00,46.17,46.24,46.17,46.2,22465.0,45.8611,45.9306,45.8611,45.8909,22465.0
2018-04-19 12:40:00,46.2,46.21,46.19,46.2,7322.0,45.8909,45.9008,45.881,45.8909,7322.0
2018-04-19 12:45:00,46.2,46.22,46.19,46.21,74616.0,45.8909,45.9108,45.881,45.9008,74616.0
2018-04-19 12:50:00,46.21,46.25,46.2,46.24,10004.0,45.9008,45.9406,45.8909,45.9306,10004.0
2018-04-19 12:55:00,46.25,46.25,46.21,46.21,10716.0,45.9406,45.9406,45.9008,45.9008,10716.0
2018-04-19 13:00:00,46.21,46.22,46.19,46.2,9813.0,45.9008,45.9108,45.881,45.8909,9813.0
2018-04-19 13:05:00,46.2,46.25,46.2,46.21,15022.0,45.8909,45.9406,45.8909,45.9008,15022.0
2018-04-19 13:10:00,46.21,46.24,46.19,46.21,16833.0,45.9008,45.9306,45.881,45.9008,16833.0
2018-04-19 13:15:00,46.21,46.22,46.19,46.2,10505.0,45.9008,45.9108,45.881,45.8909,10505.0
2018-04-19 13:20:00,46.2,46.22,46.19,46.2,9969.0,45.8909,45.9108,45.881,45.8909,9969.0
2018-04-19 13:25:00,46.19,46.2,46.15,46.16,15612.0,45.881,45.8909,45.8412,45.8512,15612.0
2018-04-19 13:30:00,46.16,46.21,46.15,46.2,13528.0,45.8512,45.9008,45.8412,45.8909,13528.0
2018-04-19 13:35:00,46.2,46.25,46.19,46.24,11353.0,45.8909,45.9406,45.881,45.9306,11353.0
2018-04-19 13:40:00,46.24,46.27,46.24,46.26,9875.0,45.9306,45.9604,45.9306,45.9505,9875.0
2018-04-19 13:45:00,46.27,46.3,46.25,46.29,37348.0,45.9604,45.9902,45.9406,45.9803,37348.0
2018-04-19 13:50:00,46.29,46.32,46.26,46.32,50785.0,45.9803,46.0101,45.9505,46.0101,50785.0
2018-04-19 13:55:00,46.32,46.32,46.24,46.24,34032.0,46.0101,46.0101,45.9306,45.9306,34032.0
2018-04-19 14:00:00,46.24,46.28,46.22,46.25,15028.0,45.9306,45.9704,45.9108,45.9406,15028.0
2018-04-19 14:05:00,46.24,46.29,46.24,46.29,13627.0,45.9306,45.9803,45.9306,45.9803,13627.0
2018-04-19 14:10:00,46.3,46.34,46.29,46.34,15115.0,45.9902,46.03,45.9803,46.03,15115.0
2018-04-19 14:15:00,46.34,46.36,46.31,46.34,28866.0,46.03,46.0498,46.0002,46.03,28866.0
2018-04-19 14:20:00,46.35,46.36,46.33,46.34,44977.0,46.0399,46.0498,46.02,46.03,44977.0
2018-04-19 14:25:00,46.33,46.37,46.31,46.37,14613.0,46.02,46.0598,46.0002,46.0598,14613.0
2018-04-19 14:30:00,46.36,46.4,46.36,46.37,21304.0,46.0498,46.0896,46.0498,46.0598,21304.0
2018-04-19 14:35:00,46.38,46.45,46.35,46.45,669205.0,46.0697,46.1392,46.0399,46.1392,669205.0
2018-04-19 14:40:00,46.45,46.48,46.4,46.45,23819.0,46.1392,46.169,46.0896,46.1392,23819.0
2018-04-19 14:45:00,46.46,46.54,46.45,46.52,25009.0,46.1492,46.2286,46.1392,46.2088,25009.0
2018-04-19 14:50:00,46.51,46.52,46.5,46.5,22104.0,46.1988,46.2088,46.1889,46.1889,22104.0
2018-04-19 14:55:00,46.51,46.56,46.46,46.46,37924.0,46.1988,46.2485,46.1492,46.1492,37924.0
2018-04-19 15:00:00,46.46,46.52,46.42,46.49,24086.0,46.1492,46.2088,46.1094,46.179,24086.0
2018-04-19 15:05:00,46.48,46.51,46.47,46.5,25017.0,46.169,46.1988,46.1591,46.1889,25017.0
2018-04-19 15:10:00,46.49,46.52,46.47,46.5,47296.0,46.179,46.2088,46.1591,46.1889,47296.0
2018-04-19 15:15:00,46.5,46.51,46.47,46.48,31565.0,46.1889,46.1988,46.1591,46.169,31565.0
2018-04-19 15:20:00,46.48,46.51,46.45,46.47,24870.0,46.169,46.1988,46.1392,46.1591,24870.0
2018-04-19 15:25:00,46.47,46.47,46.43,46.46,25613.0,46.1591,46.1591,46.1194,46.1492,25613.0
2018-04-19 15:30:00,46.45,46.51,46.43,46.51,49422.0,46.1392,46.1988,46.1194,46.1988,49422.0
2018-04-19 15:35:00,46.54,46.63,46.5,46.51,117358.0,46.2286,46.318,46.1889,46.1988,117358.0
2018-04-19 15:40:00,46.52,46.55,46.51,46.52,70278.0,46.2088,46.2386,46.1988,46.2088,70278.0
2018-04-19 15:45:00,46.52,46.62,46.51,46.6,150733.0,46.2088,46.3081,46.1988,46.2882,150733.0
2018-04-19 15:50:00,46.61,46.66,46.57,46.62,203917.0,46.2982,46.3478,46.2584,46.3081,203917.0
2018-04-19 15:55:00,46.61,46.63,46.49,46.5,536375.0,46.2982,46.318,46.179,46.1889,536375.0
2018-04-20 09:30:00,46.59,46.59,46.33,46.35,199332.0,46.2783,46.2783,46.02,46.0399,199332.0
2018-04-20 09:35:00,46.34,46.4,46.21,46.23,17864.0,46.03,46.0896,45.9008,45.9207,17864.0
2018-04-20 09:40:00,46.23,46.32,46.21,46.26,15361.0,45.9207,46.0101,45.9008,45.9505,15361.0
2018-04-20 09:45:00,46.25,46.41,46.24,46.4,83524.0,45.9406,46.0995,45.9306,46.0896,83524.0
2018-04-20 09:50:00,46.4,46.48,46.37,46.39,41668.0,46.0896,46.169,46.0598,46.0796,41668.0
2018-04-20 09:55:00,46.38,46.51,46.37,46.44,33385.0,46.0697,46.1988,46.0598,46.1293,33385.0
2018-04-20 10:00:00,46.43,46.43,46.36,46.39,29038.0,46.1194,46.1194,46.0498,46.0796,29038.0
2018-04-20 10:05:00,46.39,46.44,46.36,46.41,69713.0,46.0796,46.1293,46.0498,46.0995,69713.0
2018-04-20 10:10:00,46.41,46.44,46.39,46.44,115490.0,46.0995,46.1293,46.0796,46.1293,115490.0
2018-04-20 10:15:00,46.43,46.46,46.2,46.21,62584.0,46.1194,46.1492,45.8909,45.9008,62584.0
2018-04-20 10:20:00,46.2,46.25,46.17,46.2,50987.0,45.8909,45.9406,45.8611,45.8909,50987.0
2018-04-20 10:25:00,46.2,46.23,46.15,46.2,84773.0,45.8909,45.9207,45.8412,45.8909,84773.0
2018-04-20 10:30:00,46.19,46.19,46.06,46.1,35591.0,45.881,45.881,45.7518,45.7916,35591.0
2018-04-20 10:35:00,46.09,46.11,46.05,46.08,36349.0,45.7816,45.8015,45.7419,45.7717,36349.0
2018-04-20 10:40:00,46.08,46.09,45.95,46.04,44465.0,45.7717,45.7816,45.6426,45.732,44465.0
2018-04-20 10:45:00,46.04,46.04,45.97,45.97,24608.0,45.732,45.732,45.6625,45.6625,24608.0
2018-04-20 10:50:00,45.98,46.03,45.94,45.94,27603.0,45.6724,45.722,45.6327,45.6327,27603.0
2018-04-20 10:55:00,45.94,46.03,45.91,46.01,24130.0,45.6327,45.722,45.6029,45.7022,24130.0
2018-04-20 11:00:00,46.0,46.01,45.91,45.91,19856.0,45.6922,45.7022,45.6029,45.6029,19856.0
2018-04-20 11:05:00,45.91,45.99,45.89,45.94,22605.0,45.6029,45.6823,45.583,45.6327,22605.0
2018-04-20 11:10:00,45.93,45.98,45.92,45.98,11989.0,45.6227,45.6724,45.6128,45.6724,11989.0
2018-04-20 11:15:00,45.99,46.0,45.95,45.99,18307.0,45.6823,45.6922,45.6426,45.6823,18307.0
2018-04-20 11:20:00,45.99,46.0,45.96,45.99,12850.0,45.6823,45.6922,45.6525,45.6823,12850.0
2018-04-20 11:25:00,45.99,46.01,45.95,45.97,26075.0,45.6823,45.7022,45.6426,45.6625,26075.0
2018-04-20 11:30:00,45.98,46.05,45.98,46.03,53542.0,45.6724,45.7419,45.6724,45.722,53542.0
2018-04-20 11:35:00,46.03,46.05,45.99,46.01,31087.0,45.722,45.7419,45.6823,45.7022,31087.0
2018-04-20 11:40:00,46.01,46.04,46.0,46.01,28936.0,45.7022,45.732,45.6922,45.7022,28936.0
2018-04-20 11:45:00,46.02,46.03,45.99,45.99,18997.0,45.7121,45.722,45.6823,45.6823,18997.0
2018-04-20 11:50:00,45.99,46.0,45.97,45.97,8123.0,45.6823,45.6922,45.6625,45.6625,8123.0
2018-04-20 11:55:00,45.96,45.99,45.93,45.94,16361.0,45.6525,45.6823,45.6227,45.6327,16361.0
2018-04-20 12:00:00,45.94,45.95,45.92,45.93,11911.0,45.6327,45.6426,45.6128,45.6227,11911.0
2018-04-20 12:05:00,45.91,45.96,45.91,45.95,22864.0,45.6029,45.6525,45.6029,45.6426,22864.0
2018-04-20 12:10:00,45.94,45.95,45.88,45.89,22739.0,45.6327,45.6426,45.5731,45.583,22739.0
2018-04-20 12:15:00,45.89,45.89,45.82,45.85,18329.0,45.583,45.583,45.5135,45.5433,18329.0
2018-04-20 12:20:00,45.84,45.86,45.83,45.84,13865.0,45.5333,45.5532,45.5234,45.5333,13865.0
2018-04-20 12:25:00,45.84,45.91,45.83,45.88,27557.0,45.5333,45.6029,45.5234,45.5731,27557.0
2018-04-20 12:30:00,45.89,45.93,45.86,45.91,45560.0,45.583,45.6227,45.5532,45.6029,45560.0
2018-04-20 12:35:00,45.91,45.92,45.86,45.88,22453.0,45.6029,45.6128,45.5532,45.5731,22453.0
2018-04-20 12:40:00,45.87,45.91,45.86,45.91,12334.0,45.5631,45.6029,45.5532,45.6029,12334.0
2018-04-20 12:45:00,45.91,45.92,45.86,45.88,35630.0,45.6029,45.6128,45.5532,45.5731,35630.0
2018-04-20 12:50:00,45.88,45.89,45.87,45.89,12886.0,45.5731,45.583,45.5631,45.583,12886.0
2018-04-20 12:55:00,45.89,45.91,45.88,45.89,19205.0,45.583,45.6029,45.5731,45.583,19205.0
2018-04-20 13:00:00,45.89,45.91,45.88,45.9,31622.0,45.583,45.6029,45.5731,45.5929,31622.0
2018-04-20 13:05:00,45.9,45.9,45.86,45.86,27346.0,45.5929,45.5929,45.5532,45.5532,27346.0
2018-04-20 13:10:00,45.85,45.92,45.85,45.92,43412.0,45.5433,45.6128,45.5433,45.6128,43412.0
2018-04-20 13:15:00,45.92,45.93,45.9,45.91,21088.0,45.6128,45.6227,45.5929,45.6029,21088.0
2018-04-20 13:20:00,45.91,45.92,45.88,45.89,17581.0,45.6029,45.6128,45.5731,45.583,17581.0
2018-04-20 13:25:00,45.88,45.95,45.88,45.94,33254.0,45.5731,45.6426,45.5731,45.6327,33254.0
2018-04-20 13:30:00,45.94,45.95,45.9,45.9,19384.0,45.6327,45.6426,45.5929,45.5929,19384.0
2018-04-20 13:35:00,45.91,45.93,45.89,45.93,24535.0,45.6029,45.6227,45.583,45.6227,24535.0
2018-04-20 13:40:00,45.93,45.94,45.91,45.92,12225.0,45.6227,45.6327,45.6029,45.6128,12225.0
2018-04-20 13:45:00,45.92,45.94,45.91,45.91,8383.0,45.6128,45.6327,45.6029,45.6029,8383.0
2018-04-20 13:50:00,45.91,45.92,45.89,45.91,17390.0,45.6029,45.6128,45.583,45.6029,17390.0
2018-04-20 13:55:00,45.91,45.91,45.89,45.9,11421.0,45.6029,45.6029,45.583,45.5929,11421.0
2018-04-20 14:00:00,45.89,45.92,45.89,45.91,20464.0,45.583,45.6128,45.583,45.6029,20464.0
2018-04-20 14:05:00,45.91,45.92,45.89,45.92,63513.0,45.6029,45.6128,45.583,45.6128,63513.0
2018-04-20 14:10:00,45.92,45.92,45.86,45.88,26470.0,45.6128,45.6128,45.5532,45.5731,26470.0
2018-04-20 14:15:00,45.87,45.9,45.85,45.88,16402.0,45.5631,45.5929,45.5433,45.5731,16402.0
2018-04-20 14:20:00,45.88,45.89,45.87,45.89,14645.0,45.5731,45.583,45.5631,45.583,14645.0
2018-04-20 14:25:00,45.89,45.9,45.88,45.9,40390.0,45.583,45.5929,45.5731,45.5929,40390.0
2018-04-20 14:30:00,45.89,45.91,45.87,45.88,20543.0,45.583,45.6029,45.5631,45.5731,20543.0
2018-04-20 14:35:00,45.87,45.91,45.83,45.87,21204.0,45.5631,45.6029,45.5234,45.5631,21204.0
2018-04-20 14:40:00,45.87,45.9,45.86,45.9,12727.0,45.5631,45.5929,45.5532,45.5929,12727.0
2018-04-20 14:45:00,45.9,45.91,45.88,45.88,72685.0,45.5929,45.6029,45.5731,45.5731,72685.0
2018-04-20 14:50:00,45.89,45.91,45.87,45.91,53929.0,45.583,45.6029,45.5631,45.6029,53929.0
2018-04-20 14:55:00,45.91,45.92,45.88,45.89,30169.0,45.6029,45.6128,45.5731,45.583,30169.0
2018-04-20 15:00:00,45.89,45.9,45.84,45.9,37406.0,45.583,45.5929,45.5333,45.5929,37406.0
2018-04-20 15:05:00,45.89,45.89,45.8,45.8,34436.0,45.583,45.583,45.4936,45.4936,34436.0
2018-04-20 15:10:00,45.8,45.86,45.8,45.83,34474.0,45.4936,45.5532,45.4936,45.5234,34474.0
2018-04-20 15:15:00,45.82,45.82,45.75,45.76,57186.0,45.5135,45.5135,45.4439,45.4539,57186.0
2018-04-20 15:20:00,45.76,45.77,45.72,45.75,66820.0,45.4539,45.4638,45.4141,45.4439,66820.0
2018-04-20 15:25:00,45.75,45.75,45.71,45.75,50082.0,45.4439,45.4439,45.4042,45.4439,50082.0
2018-04-20 15:30:00,45.75,45.76,45.68,45.75,109829.0,45.4439,45.4539,45.3744,45.4439,109829.0
2018-04-20 15:35:00,45.75,45.76,45.72,45.75,87566.0,45.4439,45.4539,45.4141,45.4439,87566.0
2018-04-20 15:40:00,45.74,45.84,45.74,45.82,55909.0,45.434,45.5333,45.434,45.5135,55909.0
2018-04-20 15:45:00,45.82,45.83,45.74,45.76,82311.0,45.5135,45.5234,45.434,45.4539,82311.0
2018-04-20 15:50:00,45.77,45.77,45.72,45.74,100928.0,45.4638,45.4638,45.4141,45.434,100928.0
2018-04-20 15:55:00,45.74,45.75,45.67,45.74,611401.0,45.434,45.4439,45.3645,45.434,611401.0
2018-04-23 09:30:00,45.8,45.93,45.78,45.93,48931.0,45.4936,45.6227,45.4737,45.6227,48931.0
2018-04-23 09:35:00,45.91,45.97,45.74,45.76,68915.0,45.6029,45.6625,45.434,45.4539,68915.0
2018-04-23 09:40:00,45.75,45.76,45.6,45.72,36194.0,45.4439,45.4539,45.2949,45.4141,36194.0
2018-04-23 09:45:00,45.73,45.89,45.67,45.86,46124.0,45.4241,45.583,45.3645,45.5532,46124.0
2018-04-23 09:50:00,45.86,45.9,45.8,45.82,40426.0,45.5532,45.5929,45.4936,45.5135,40426.0
2018-04-23 09:55:00,45.82,45.88,45.78,45.88,21739.0,45.5135,45.5731,45.4737,45.5731,21739.0
2018-04-23 10:00:00,45.88,45.93,45.87,45.9,52740.0,45.5731,45.6227,45.5631,45.5929,52740.0
2018-04-23 10:05:00,45.91,45.93,45.76,45.79,51273.0,45.6029,45.6227,45.4539,45.4837,51273.0
2018-04-23 10:10:00,45.8,45.81,45.65,45.65,23276.0,45.4936,45.5035,45.3446,45.3446,23276.0
2018-04-23 10:15:00,45.64,45.66,45.61,45.64,20361.0,45.3347,45.3545,45.3049,45.3347,20361.0
2018-04-23 10:20:00,45.64,45.64,45.61,45.61,18336.0,45.3347,45.3347,45.3049,45.3049,18336.0
2018-04-23 10:25:00,45.62,45.67,45.61,45.66,26124.0,45.3148,45.3645,45.3049,45.3545,26124.0
2018-04-23 10:30:00,45.66,45.7,45.6,45.7,14402.0,45.3545,45.3943,45.2949,45.3943,14402.0
2018-04-23 10:35:00,45.71,45.71,45.63,45.63,12150.0,45.4042,45.4042,45.3247,45.3247,12150.0
2018-04-23 10:40:00,45.63,45.73,45.62,45.7,28870.0,45.3247,45.4241,45.3148,45.3943,28870.0
2018-04-23 10:45:00,45.69,45.72,45.68,45.69,24612.0,45.3843,45.4141,45.3744,45.3843,24612.0
2018-04-23 10:50:00,45.69,45.69,45.62,45.62,18177.0,45.3843,45.3843,45.3148,45.3148,18177.0
2018-04-23 10:55:00,45.63,45.64,45.59,45.6,14307.0,45.3247,45.3347,45.285,45.2949,14307.0
2018-04-23 11:00:00,45.59,45.62,45.59,45.61,19189.0,45.285,45.3148,45.285,45.3049,19189.0
2018-04-23 11:05:00,45.61,45.62,45.58,45.6,26635.0,45.3049,45.3148,45.2751,45.2949,26635.0
2018-04-23 11:10:00,45.61,45.68,45.6,45.66,17072.0,45.3049,45.3744,45.2949,45.3545,17072.0
2018-04-23 11:15:00,45.66,45.67,45.61,45.64,23309.0,45.3545,45.3645,45.3049,45.3347,23309.0
2018-04-23 11:20:00,45.64,45.64,45.62,45.62,11643.0,45.3347,45.3347,45.3148,45.3148,11643.0
2018-04-23 11:25:00,45.63,45.63,45.56,45.58,19979.0,45.3247,45.3247,45.2552,45.2751,19979.0
2018-04-23 11:30:00,45.57,45.6,45.57,45.59,20008.0,45.2651,45.2949,45.2651,45.285,20008.0
2018-04-23 11:35:00,45.6,45.61,45.53,45.54,25715.0,45.2949,45.3049,45.2254,45.2353,25715.0
2018-04-23 11:40:00,45.54,45.57,45.54,45.56,38532.0,45.2353,45.2651,45.2353,45.2552,38532.0
2018-04-23 11:45:00,45.56,45.6,45.54,45.55,28517.0,45.2552,45.2949,45.2353,45.2453,28517.0
2018-04-23 11:50:00,45.55,45.56,45.52,45.52,27506.0,45.2453,45.2552,45.2155,45.2155,27506.0
2018-04-23 11:55:00,45.53,45.53,45.42,45.48,24063.0,45.2254,45.2254,45.1161,45.1757,24063.0
2018-04-23 12:00:00,45.48,45.54,45.48,45.52,9611.0,45.1757,45.2353,45.1757,45.2155,9611.0
2018-04-23 12:05:00,45.52,45.54,45.52,45.53,6755.0,45.2155,45.2353,45.2155,45.2254,6755.0
2018-04-23 12:10:00,45.53,45.56,45.51,45.52,14484.0,45.2254,45.2552,45.2055,45.2155,14484.0
2018-04-23 12:15:00,45.51,45.54,45.5,45.52,12898.0,45.2055,45.2353,45.1956,45.2155,12898.0
2018-04-23 12:20:00,45.52,45.53,45.51,45.53,10540.0,45.2155,45.2254,45.2055,45.2254,10540.0
2018-04-23 12:25:00,45.55,45.56,45.5,45.5,14018.0,45.2453,45.2552,45.1956,45.1956,14018.0
2018-04-23 12:30:00,45.5,45.54,45.5,45.52,12699.0,45.1956,45.2353,45.1956,45.2155,12699.0
2018-04-23 12:35:00,45.52,45.55,45.51,45.53,16651.0,45.2155,45.2453,45.2055,45.2254,16651.0
2018-04-23 12:40:00,45.54,45.55,45.51,45.53,8318.0,45.2353,45.2453,45.2055,45.2254,8318.0
2018-04-23 12:45:00,45.53,45.55,45.52,45.52,12784.0,45.2254,45.2453,45.2155,45.2155,12784.0
2018-04-23 12:50:00,45.52,45.52,45.48,45.5,13799.0,45.2155,45.2155,45.1757,45.1956,13799.0
2018-04-23 12:55:00,45.51,45.56,45.5,45.56,9906.0,45.2055,45.2552,45.1956,45.2552,9906.0
2018-04-23 13:00:00,45.56,45.58,45.54,45.58,9644.0,45.2552,45.2751,45.2353,45.2751,9644.0
2018-04-23 13:05:00,45.58,45.59,45.56,45.57,22913.0,45.2751,45.285,45.2552,45.2651,22913.0
2018-04-23 13:10:00,45.57,45.6,45.56,45.6,9230.0,45.2651,45.2949,45.2552,45.2949,9230.0
2018-04-23 13:15:00,45.59,45.6,45.54,45.57,16258.0,45.285,45.2949,45.2353,45.2651,16258.0
2018-04-23 13:20:00,45.57,45.57,45.51,45.51,7899.0,45.2651,45.2651,45.2055,45.2055,7899.0
2018-04-23 13:25:00,45.51,45.54,45.49,45.49,13270.0,45.2055,45.2353,45.1857,45.1857,13270.0
2018-04-23 13:30:00,45.49,45.52,45.47,45.47,10579.0,45.1857,45.2155,45.1658,45.1658,10579.0
2018-04-23 13:35:00,45.47,45.5,45.47,45.48,13654.0,45.1658,45.1956,45.1658,45.1757,13654.0
2018-04-23 13:40:00,45.49,45.5,45.47,45.49,14993.0,45.1857,45.1956,45.1658,45.1857,14993.0
2018-04-23 13:45:00,45.5,45.52,45.48,45.49,15717.0,45.1956,45.2155,45.1757,45.1857,15717.0
2018-04-23 13:50:00,45.49,45.55,45.48,45.54,17647.0,45.1857,45.2453,45.1757,45.2353,17647.0
2018-04-23 13:55:00,45.54,45.58,45.53,45.56,10159.0,45.2353,45.2751,45.2254,45.2552,10159.0
2018-04-23 14:00:00,45.57,45.59,45.56,45.58,13929.0,45.2651,45.285,45.2552,45.2751,13929.0
2018-04-23 14:05:00,45.59,45.59,45.49,45.51,19461.0,45.285,45.285,45.1857,45.2055,19461.0
2018-04-23 14:10:00,45.51,45.52,45.49,45.49,20245.0,45.2055,45.2155,45.1857,45.1857,20245.0
2018-04-23 14:15:00,45.49,45.52,45.45,45.48,16052.0,45.1857,45.2155,45.1459,45.1757,16052.0
2018-04-23 14:20:00,45.48,45.5,45.46,45.47,13527.0,45.1757,45.1956,45.1559,45.1658,13527.0
2018-04-23 14:25:00,45.47,45.47,45.44,45.46,17968.0,45.1658,45.1658,45.136,45.1559,17968.0
2018-04-23 14:30:00,45.45,45.47,45.43,45.44,12696.0,45.1459,45.1658,45.1261,45.136,12696.0
2018-04-23 14:35:00,45.43,45.45,45.42,45.44,34391.0,45.1261,45.1459,45.1161,45.136,34391.0
2018-04-23 14:40:00,45.45,45.46,45.38,45.39,23194.0,45.1459,45.1559,45.0764,45.0863,23194.0
2018-04-23 14:45:00,45.4,45.41,45.37,45.38,19059.0,45.0963,45.1062,45.0665,45.0764,19059.0
2018-04-23 14:50:00,45.37,45.38,45.32,45.33,30061.0,45.0665,45.0764,45.0168,45.0267,30061.0
2018-04-23 14:55:00,45.32,45.35,45.32,45.33,19228.0,45.0168,45.0466,45.0168,45.0267,19228.0
2018-04-23 15:00:00,45.32,45.37,45.3,45.35,45627.0,45.0168,45.0665,44.9969,45.0466,45627.0
2018-04-23 15:05:00,45.35,45.35,45.3,45.3,39160.0,45.0466,45.0466,44.9969,44.9969,39160.0
2018-04-23 15:10:00,45.31,45.31,45.27,45.29,29138.0,45.0069,45.0069,44.9671,44.987,29138.0
2018-04-23 15:15:00,45.3,45.3,45.24,45.27,111700.0,44.9969,44.9969,44.9373,44.9671,111700.0
2018-04-23 15:20:00,45.26,45.45,45.26,45.45,128287.0,44.9572,45.1459,44.9572,45.1459,128287.0
2018-04-23 15:25:00,45.46,45.49,45.44,45.44,31401.0,45.1559,45.1857,45.136,45.136,31401.0
2018-04-23 15:30:00,45.44,45.48,45.44,45.46,40980.0,45.136,45.1757,45.136,45.1559,40980.0
2018-04-23 15:35:00,45.47,45.48,45.44,45.48,29324.0,45.1658,45.1757,45.136,45.1757,29324.0
2018-04-23 15:40:00,45.48,45.55,45.48,45.53,44410.0,45.1757,45.2453,45.1757,45.2254,44410.0
2018-04-23 15:45:00,45.55,45.56,45.51,45.55,59398.0,45.2453,45.2552,45.2055,45.2453,59398.0
2018-04-23 15:50:00,45.55,45.57,45.51,45.55,62338.0,45.2453,45.2651,45.2055,45.2453,62338.0
2018-04-23 15:55:00,45.55,45.57,45.52,45.56,117466.0,45.2453,45.2651,45.2155,45.2552,117466.0
2018-04-24 09:30:00,45.8,45.86,45.59,45.74,82882.0,45.4936,45.5532,45.285,45.434,82882.0
2018-04-24 09:35:00,45.73,45.9,45.66,45.9,31299.0,45.4241,45.5929,45.3545,45.5929,31299.0
2018-04-24 09:40:00,45.89,45.98,45.84,45.88,20759.0,45.583,45.6724,45.5333,45.5731,20759.0
2018-04-24 09:45:00,45.87,45.92,45.82,45.92,31909.0,45.5631,45.6128,45.5135,45.6128,31909.0
2018-04-24 09:50:00,45.91,45.92,45.67,45.72,41071.0,45.6029,45.6128,45.3645,45.4141,41071.0
2018-04-24 09:55:00,45.69,45.71,45.58,45.58,23697.0,45.3843,45.4042,45.2751,45.2751,23697.0
2018-04-24 10:00:00,45.57,45.64,45.56,45.61,38150.0,45.2651,45.3347,45.2552,45.3049,38150.0
2018-04-24 10:05:00,45.6,45.69,45.6,45.68,28971.0,45.2949,45.3843,45.2949,45.3744,28971.0
2018-04-24 10:10:00,45.69,45.69,45.6,45.6,19635.0,45.3843,45.3843,45.2949,45.2949,19635.0
2018-04-24 10:15:00,45.61,45.64,45.56,45.56,25473.0,45.3049,45.3347,45.2552,45.2552,25473.0
2018-04-24 10:20:00,45.58,45.59,45.5,45.5,23404.0,45.2751,45.285,45.1956,45.1956,23404.0
2018-04-24 10:25:00,45.52,45.56,45.49,45.5,26426.0,45.2155,45.2552,45.1857,45.1956,26426.0
2018-04-24 10:30:00,45.49,45.7,45.48,45.69,34908.0,45.1857,45.3943,45.1757,45.3843,34908.0
2018-04-24 10:35:00,45.69,45.72,45.66,45.68,21350.0,45.3843,45.4141,45.3545,45.3744,21350.0
2018-04-24 10:40:00,45.68,45.75,45.67,45.71,28974.0,45.3744,45.4439,45.3645,45.4042,28974.0
2018-04-24 10:45:00,45.71,45.84,45.71,45.82,22375.0,45.4042,45.5333,45.4042,45.5135,22375.0
2018-04-24 10:50:00,45.82,45.89,45.81,45.83,20241.0,45.5135,45.583,45.5035,45.5234,20241.0
2018-04-24 10:55:00,45.82,45.88,45.81,45.86,33067.0,45.5135,45.5731,45.5035,45.5532,33067.0
2018-04-24 11:00:00,45.86,45.91,45.85,45.89,30477.0,45.5532,45.6029,45.5433,45.583,30477.0
2018-04-24 11:05:00,45.89,45.89,45.8,45.8,28763.0,45.583,45.583,45.4936,45.4936,28763.0
2018-04-24 11:10:00,45.8,45.81,45.78,45.78,32627.0,45.4936,45.5035,45.4737,45.4737,32627.0
2018-04-24 11:15:00,45.79,45.92,45.78,45.92,49447.0,45.4837,45.6128,45.4737,45.6128,49447.0
2018-04-24 11:20:00,45.93,46.03,45.91,45.96,26196.0,45.6227,45.722,45.6029,45.6525,26196.0
2018-04-24 11:25:00,45.95,46.01,45.91,46.0,19394.0,45.6426,45.7022,45.6029,45.6922,19394.0
2018-04-24 11:30:00,46.0,46.0,45.9,45.92,30679.0,45.6922,45.6922,45.5929,45.6128,30679.0
2018-04-24 11:35:00,45.92,45.95,45.88,45.92,21161.0,45.6128,45.6426,45.5731,45.6128,21161.0
2018-04-24 11:40:00,45.92,45.95,45.9,45.91,20657.0,45.6128,45.6426,45.5929,45.6029,20657.0
2018-04-24 11:45:00,45.92,45.93,45.84,45.85,13095.0,45.6128,45.6227,45.5333,45.5433,13095.0
2018-04-24 11:50:00,45.86,45.9,45.85,45.9,21489.0,45.5532,45.5929,45.5433,45.5929,21489.0
2018-04-24 11:55:00,45.89,45.92,45.87,45.89,24383.0,45.583,45.6128,45.5631,45.583,24383.0
2018-04-24 12:00:00,45.89,45.99,45.88,45.99,25276.0,45.583,45.6823,45.5731,45.6823,25276.0
2018-04-24 12:05:00,45.98,46.05,45.98,46.05,14472.0,45.6724,45.7419,45.6724,45.7419,14472.0
2018-04-24 12:10:00,46.05,46.12,46.04,46.05,22553.0,45.7419,45.8114,45.732,45.7419,22553.0
2018-04-24 12:15:00,46.05,46.08,46.04,46.04,19457.0,45.7419,45.7717,45.732,45.732,19457.0
2018-04-24 12:20:00,46.04,46.15,46.03,46.14,26974.0,45.732,45.8412,45.722,45.8313,26974.0
2018-04-24 12:25:00,46.14,46.26,46.14,46.24,15584.0,45.8313,45.9505,45.8313,45.9306,15584.0
2018-04-24 12:30:00,46.24,46.29,46.22,46.28,18130.0,45.9306,45.9803,45.9108,45.9704,18130.0
2018-04-24 12:35:00,46.28,46.29,46.18,46.19,22680.0,45.9704,45.9803,45.871,45.881,22680.0
2018-04-24 12:40:00,46.19,46.22,46.17,46.2,23326.0,45.881,45.9108,45.8611,45.8909,23326.0
2018-04-24 12:45:00,46.2,46.3,46.2,46.3,46630.0,45.8909,45.9902,45.8909,45.9902,46630.0
2018-04-24 12:50:00,46.3,46.35,46.29,46.33,20702.0,45.9902,46.0399,45.9803,46.02,20702.0
2018-04-24 12:55:00,46.33,46.35,46.3,46.31,22784.0,46.02,46.0399,45.9902,46.0002,22784.0
2018-04-24 13:00:00,46.3,46.36,46.3,46.36,29354.0,45.9902,46.0498,45.9902,46.0498,29354.0
2018-04-24 13:05:00,46.37,46.37,46.34,46.36,26514.0,46.0598,46.0598,46.03,46.0498,26514.0
2018-04-24 13:10:00,46.35,46.37,46.33,46.37,22019.0,46.0399,46.0598,46.02,46.0598,22019.0
2018-04-24 13:15:00,46.37,46.38,46.31,46.33,49037.0,46.0598,46.0697,46.0002,46.02,49037.0
2018-04-24 13:20:00,46.33,46.36,46.3,46.35,14294.0,46.02,46.0498,45.9902,46.0399,14294.0
2018-04-24 13:25:00,46.34,46.36,46.32,46.35,17620.0,46.03,46.0498,46.0101,46.0399,17620.0
2018-04-24 13:30:00,46.35,46.36,46.31,46.32,40023.0,46.0399,46.0498,46.0002,46.0101,40023.0
2018-04-24 13:35:00,46.32,46.33,46.17,46.2,33947.0,46.0101,46.02,45.8611,45.8909,33947.0
2018-04-24 13:40:00,46.18,46.23,46.16,46.22,10246.0,45.871,45.9207,45.8512,45.9108,10246.0
2018-04-24 13:45:00,46.23,46.26,46.21,46.26,16339.0,45.9207,45.9505,45.9008,45.9505,16339.0
2018-04-24 13:50:00,46.26,46.26,46.16,46.19,16379.0,45.9505,45.9505,45.8512,45.881,16379.0
2018-04-24 13:55:00,46.2,46.23,46.17,46.23,23083.0,45.8909,45.9207,45.8611,45.9207,23083.0
2018-04-24 14:00:00,46.23,46.24,46.17,46.17,24757.0,45.9207,45.9306,45.8611,45.8611,24757.0
2018-04-24 14:05:00,46.17,46.23,46.16,46.21,20437.0,45.8611,45.9207,45.8512,45.9008,20437.0
2018-04-24 14:10:00,46.22,46.22,46.13,46.16,30012.0,45.9108,45.9108,45.8214,45.8512,30012.0
2018-04-24 14:15:00,46.16,46.2,46.12,46.14,20902.0,45.8512,45.8909,45.8114,45.8313,20902.0
2018-04-24 14:20:00,46.13,46.14,46.04,46.06,36005.0,45.8214,45.8313,45.732,45.7518,36005.0
2018-04-24 14:25:00,46.06,48.9,46.05,47.19,1048001.0,45.7518,48.5728,45.7419,46.8743,1048001.0
2018-04-24 14:30:00,47.18,47.4,45.68,46.42,694908.0,46.8644,47.0829,45.3744,46.1094,694908.0
2018-04-24 14:35:00,46.41,46.49,45.89,46.07,288390.0,46.0995,46.179,45.583,45.7618,288390.0
2018-04-24 14:40:00,46.05,46.29,46.05,46.24,104703.0,45.7419,45.9803,45.7419,45.9306,104703.0
2018-04-24 14:45:00,46.24,46.28,46.06,46.25,122333.0,45.9306,45.9704,45.7518,45.9406,122333.0
2018-04-24 14:50:00,46.24,46.65,46.24,46.59,208054.0,45.9306,46.3379,45.9306,46.2783,208054.0
2018-04-24 14:55:00,46.58,46.74,46.55,46.6,221016.0,46.2684,46.4273,46.2386,46.2882,221016.0
2018-04-24 15:00:00,46.61,46.79,46.45,46.57,131212.0,46.2982,46.477,46.1392,46.2584,131212.0
2018-04-24 15:05:00,46.56,46.57,46.43,46.53,53317.0,46.2485,46.2584,46.1194,46.2187,53317.0
2018-04-24 15:10:00,46.54,46.55,46.37,46.45,80987.0,46.2286,46.2386,46.0598,46.1392,80987.0
2018-04-24 15:15:00,46.45,46.5,46.16,46.16,111949.0,46.1392,46.1889,45.8512,45.8512,111949.0
2018-04-24 15:20:00,46.17,46.3,46.16,46.28,80525.0,45.8611,45.9902,45.8512,45.9704,80525.0
2018-04-24 15:25:00,46.27,46.3,46.21,46.25,52787.0,45.9604,45.9902,45.9008,45.9406,52787.0
2018-04-24 15:30:00,46.24,46.25,46.15,46.16,54125.0,45.9306,45.9406,45.8412,45.8512,54125.0
2018-04-24 15:35:00,46.17,46.27,46.15,46.26,61554.0,45.8611,45.9604,45.8412,45.9505,61554.0
2018-04-24 15:40:00,46.25,46.26,46.14,46.2,96987.0,45.9406,45.9505,45.8313,45.8909,96987.0
2018-04-24 15:45:00,46.2,46.35,46.2,46.3,100929.0,45.8909,46.0399,45.8909,45.9902,100929.0
2018-04-24 15:50:00,46.3,46.35,46.27,46.3,104890.0,45.9902,46.0399,45.9604,45.9902,104890.0
2018-04-24 15:55:00,46.3,46.33,46.28,46.31,166955.0,45.9902,46.02,45.9704,46.0002,166955.0
2018-04-25 09:30:00,46.09,46.26,45.46,45.76,135457.0,45.7816,45.9505,45.1559,45.4539,135457.0
2018-04-25 09:35:00,45.77,45.98,45.76,45.95,78501.0,45.4638,45.6724,45.4539,45.6426,78501.0
2018-04-25 09:40:00,45.95,46.05,45.76,45.91,89636.0,45.6426,45.7419,45.4539,45.6029,89636.0
2018-04-25 09:45:00,45.93,45.93,45.73,45.73,43853.0,45.6227,45.6227,45.4241,45.4241,43853.0
2018-04-25 09:50:00,45.73,45.82,45.73,45.73,51741.0,45.4241,45.5135,45.4241,45.4241,51741.0
2018-04-25 09:55:00,45.73,45.94,45.72,45.86,45405.0,45.4241,45.6327,45.4141,45.5532,45405.0
2018-04-25 10:00:00,45.88,46.09,45.87,46.03,64242.0,45.5731,45.7816,45.5631,45.722,64242.0
2018-04-25 10:05:00,46.03,46.29,46.02,46.24,73299.0,45.722,45.9803,45.7121,45.9306,73299.0
2018-04-25 10:10:00,46.25,46.31,46.22,46.22,48121.0,45.9406,46.0002,45.9108,45.9108,48121.0
2018-04-25 10:15:00,46.22,46.26,46.16,46.19,80989.0,45.9108,45.9505,45.8512,45.881,80989.0
2018-04-25 10:20:00,46.2,46.31,46.19,46.28,36527.0,45.8909,46.0002,45.881,45.9704,36527.0
2018-04-25 10:25:00,46.29,46.3,46.15,46.18,52435.0,45.9803,45.9902,45.8412,45.871,52435.0
2018-04-25 10:30:00,46.19,46.32,46.18,46.22,42651.0,45.881,46.0101,45.871,45.9108,42651.0
2018-04-25 10:35:00,46.21,46.31,46.19,46.22,45692.0,45.9008,46.0002,45.881,45.9108,45692.0
2018-04-25 10:40:00,46.23,46.37,46.23,46.35,34614.0,45.9207,46.0598,45.9207,46.0399,34614.0
2018-04-25 10:45:00,46.37,46.37,46.29,46.3,37577.0,46.0598,46.0598,45.9803,45.9902,37577.0
2018-04-25 10:50:00,46.31,46.36,46.3,46.35,28903.0,46.0002,46.0498,45.9902,46.0399,28903.0
2018-04-25 10:55:00,46.36,46.4,46.3,46.4,33638.0,46.0498,46.0896,45.9902,46.0896,33638.0
2018-04-25 11:00:00,46.4,46.41,46.22,46.3,51219.0,46.0896,46.0995,45.9108,45.9902,51219.0
2018-04-25 11:05:00,46.3,46.34,46.23,46.32,34141.0,45.9902,46.03,45.9207,46.0101,34141.0
2018-04-25 11:10:00,46.31,46.42,46.31,46.35,32060.0,46.0002,46.1094,46.0002,46.0399,32060.0
2018-04-25 11:15:00,46.36,46.38,46.26,46.29,38528.0,46.0498,46.0697,45.9505,45.9803,38528.0
2018-04-25 11:20:00,46.29,46.29,46.18,46.2,34064.0,45.9803,45.9803,45.871,45.8909,34064.0
2018-04-25 11:25:00,46.21,46.23,46.09,46.12,30964.0,45.9008,45.9207,45.7816,45.8114,30964.0
2018-04-25 11:30:00,46.13,46.25,46.13,46.18,65376.0,45.8214,45.9406,45.8214,45.871,65376.0
2018-04-25 11:35:00,46.18,46.32,46.17,46.31,28201.0,45.871,46.0101,45.8611,46.0002,28201.0
2018-04-25 11:40:00,46.3,46.34,46.28,46.3,29002.0,45.9902,46.03,45.9704,45.9902,29002.0
2018-04-25 11:45:00,46.31,46.32,46.2,46.21,20797.0,46.0002,46.0101,45.8909,45.9008,20797.0
2018-04-25 11:50:00,46.21,46.28,46.2,46.26,29577.0,45.9008,45.9704,45.8909,45.9505,29577.0
2018-04-25 11:55:00,46.26,46.27,46.2,46.24,26963.0,45.9505,45.9604,45.8909,45.9306,26963.0
2018-04-25 12:00:00,46.24,46.35,46.23,46.35,15930.0,45.9306,46.0399,45.9207,46.0399,15930.0
2018-04-25 12:05:00,46.35,46.47,46.35,46.41,24543.0,46.0399,46.1591,46.0399,46.0995,24543.0
2018-04-25 12:10:00,46.41,46.44,46.33,46.37,17390.0,46.0995,46.1293,46.02,46.0598,17390.0
2018-04-25 12:15:00,46.39,46.45,46.36,46.38,18912.0,46.0796,46.1392,46.0498,46.0697,18912.0
2018-04-25 12:20:00,46.38,46.46,46.37,46.41,12135.0,46.0697,46.1492,46.0598,46.0995,12135.0
2018-04-25 12:25:00,46.4,46.44,46.39,46.41,11029.0,46.0896,46.1293,46.0796,46.0995,11029.0
2018-04-25 12:30:00,46.42,46.42,46.34,46.34,26586.0,46.1094,46.1094,46.03,46.03,26586.0
2018-04-25 12:35:00,46.33,46.36,46.25,46.26,17791.0,46.02,46.0498,45.9406,45.9505,17791.0
2018-04-25 12:40:00,46.26,46.34,46.26,46.33,16603.0,45.9505,46.03,45.9505,46.02,16603.0
2018-04-25 12:45:00,46.34,46.39,46.28,46.33,17429.0,46.03,46.0796,45.9704,46.02,17429.0
2018-04-25 12:50:00,46.32,46.32,46.28,46.31,12595.0,46.0101,46.0101,45.9704,46.0002,12595.0
2018-04-25 12:55:00,46.31,46.38,46.3,46.3,14170.0,46.0002,46.0697,45.9902,45.9902,14170.0
2018-04-25 13:00:00,46.3,46.35,46.29,46.34,8147.0,45.9902,46.0399,45.9803,46.03,8147.0
2018-04-25 13:05:00,46.34,46.38,46.31,46.34,15046.0,46.03,46.0697,46.0002,46.03,15046.0
2018-04-25 13:10:00,46.34,46.37,46.32,46.36,17897.0,46.03,46.0598,46.0101,46.0498,17897.0
2018-04-25 13:15:00,46.36,46.41,46.35,46.36,16550.0,46.0498,46.0995,46.0399,46.0498,16550.0
2018-04-25 13:20:00,46.38,46.4,46.32,46.33,36380.0,46.0697,46.0896,46.0101,46.02,36380.0
2018-04-25 13:25:00,46.34,46.4,46.33,46.35,61919.0,46.03,46.0896,46.02,46.0399,61919.0
2018-04-25 13:30:00,46.35,46.4,46.34,46.36,51913.0,46.0399,46.0896,46.03,46.0498,51913.0
2018-04-25 13:35:00,46.36,46.36,46.33,46.36,28469.0,46.0498,46.0498,46.02,46.0498,28469.0
2018-04-25 13:40:00,46.35,46.35,46.28,46.29,23999.0,46.0399,46.0399,45.9704,45.9803,23999.0
2018-04-25 13:45:00,46.28,46.29,46.25,46.25,15187.0,45.9704,45.9803,45.9406,45.9406,15187.0
2018-04-25 13:50:00,46.24,46.3,46.23,46.3,16033.0,45.9306,45.9902,45.9207,45.9902,16033.0
2018-04-25 13:55:00,46.29,46.31,46.27,46.3,16201.0,45.9803,46.0002,45.9604,45.9902,16201.0
2018-04-25 14:00:00,46.3,46.33,46.23,46.26,22230.0,45.9902,46.02,45.9207,45.9505,22230.0
2018-04-25 14:05:00,46.26,46.31,46.26,46.26,13288.0,45.9505,46.0002,45.9505,45.9505,13288.0
2018-04-25 14:10:00,46.26,46.27,46.23,46.25,14744.0,45.9505,45.9604,45.9207,45.9406,14744.0
2018-04-25 14:15:00,46.25,46.29,46.24,46.27,34799.0,45.9406,45.9803,45.9306,45.9604,34799.0
2018-04-25 14:20:00,46.27,46.3,46.23,46.25,53219.0,45.9604,45.9902,45.9207,45.9406,53219.0
2018-04-25 14:25:00,46.25,46.32,46.24,46.27,57635.0,45.9406,46.0101,45.9306,45.9604,57635.0
2018-04-25 14:30:00,46.28,46.3,46.25,46.29,56911.0,45.9704,45.9902,45.9406,45.9803,56911.0
2018-04-25 14:35:00,46.29,46.29,46.25,46.27,55714.0,45.9803,45.9803,45.9406,45.9604,55714.0
2018-04-25 14:40:00,46.27,46.29,46.24,46.25,43833.0,45.9604,45.9803,45.9306,45.9406,43833.0
2018-04-25 14:45:00,46.25,46.26,46.22,46.23,33349.0,45.9406,45.9505,45.9108,45.9207,33349.0
2018-04-25 14:50:00,46.23,46.24,46.22,46.23,21961.0,45.9207,45.9306,45.9108,45.9207,21961.0
2018-04-25 14:55:00,46.23,46.27,46.23,46.24,59028.0,45.9207,45.9604,45.9207,45.9306,59028.0
2018-04-25 15:00:00,46.24,46.26,46.2,46.26,24298.0,45.9306,45.9505,45.8909,45.9505,24298.0
2018-04-25 15:05:00,46.26,46.27,46.21,46.23,20633.0,45.9505,45.9604,45.9008,45.9207,20633.0
2018-04-25 15:10:00,46.23,46.28,46.22,46.25,21244.0,45.9207,45.9704,45.9108,45.9406,21244.0
2018-04-25 15:15:00,46.25,46.27,46.25,46.26,15996.0,45.9406,45.9604,45.9406,45.9505,15996.0
2018-04-25 15:20:00,46.27,46.28,46.24,46.28,34125.0,45.9604,45.9704,45.9306,45.9704,34125.0
2018-04-25 15:25:00,46.28,46.28,46.25,46.26,70513.0,45.9704,45.9704,45.9406,45.9505,70513.0
2018-04-25 15:30:00,46.26,46.29,46.22,46.26,56044.0,45.9505,45.9803,45.9108,45.9505,56044.0
2018-04-25 15:35:00,46.26,46.27,46.23,46.24,40022.0,45.9505,45.9604,45.9207,45.9306,40022.0
2018-04-25 15:40:00,46.24,46.27,46.22,46.26,63342.0,45.9306,45.9604,45.9108,45.9505,63342.0
2018-04-25 15:45:00,46.27,46.27,46.21,46.25,100207.0,45.9604,45.9604,45.9008,45.9406,100207.0
2018-04-25 15:50:00,46.24,46.28,46.24,46.25,113267.0,45.9306,45.9704,45.9306,45.9406,113267.0
2018-04-25 15:55:00,46.26,46.35,46.25,46.33,297369.0,45.9505,46.0399,45.9406,46.02,297369.0
2018-04-26 09:30:00,46.3,46.3,45.64,45.64,104837.0,45.9902,45.9902,45.3347,45.3347,104837.0
2018-04-26 09:35:00,45.64,45.92,45.64,45.79,52153.0,45.3347,45.6128,45.3347,45.4837,52153.0
2018-04-26 09:40:00,45.77,45.92,45.76,45.89,83842.0,45.4638,45.6128,45.4539,45.583,83842.0
2018-04-26 09:45:00,45.91,45.91,45.81,45.87,47340.0,45.6029,45.6029,45.5035,45.5631,47340.0
2018-04-26 09:50:00,45.88,45.89,45.74,45.77,39608.0,45.5731,45.583,45.434,45.4638,39608.0
2018-04-26 09:55:00,45.77,45.79,45.69,45.75,27924.0,45.4638,45.4837,45.3843,45.4439,27924.0
2018-04-26 10:00:00,45.76,45.79,45.71,45.77,74129.0,45.4539,45.4837,45.4042,45.4638,74129.0
2018-04-26 10:05:00,45.78,45.96,45.74,45.92,93848.0,45.4737,45.6525,45.434,45.6128,93848.0
2018-04-26 10:10:00,45.93,46.01,45.88,45.97,70521.0,45.6227,45.7022,45.5731,45.6625,70521.0
2018-04-26 10:15:00,45.97,46.05,45.91,45.92,82813.0,45.6625,45.7419,45.6029,45.6128,82813.0
2018-04-26 10:20:00,45.91,46.0,45.87,45.97,29998.0,45.6029,45.6922,45.5631,45.6625,29998.0
2018-04-26 10:25:00,45.98,46.01,45.97,46.0,26117.0,45.6724,45.7022,45.6625,45.6922,26117.0
2018-04-26 10:30:00,46.01,46.07,46.0,46.04,38322.0,45.7022,45.7618,45.6922,45.732,38322.0
2018-04-26 10:35:00,46.04,46.04,45.97,46.03,47904.0,45.732,45.732,45.6625,45.722,47904.0
2018-04-26 10:40:00,46.03,46.04,46.01,46.02,29720.0,45.722,45.732,45.7022,45.7121,29720.0
2018-04-26 10:45:00,46.03,46.04,45.97,45.99,21122.0,45.722,45.732,45.6625,45.6823,21122.0
2018-04-26 10:50:00,45.99,45.99,45.95,45.98,17749.0,45.6823,45.6823,45.6426,45.6724,17749.0
2018-04-26 10:55:00,45.98,46.05,45.97,46.04,23872.0,45.6724,45.7419,45.6625,45.732,23872.0
2018-04-26 11:00:00,46.04,46.04,45.99,46.01,24230.0,45.732,45.732,45.6823,45.7022,24230.0
2018-04-26 11:05:00,46.02,46.03,45.98,46.0,11918.0,45.7121,45.722,45.6724,45.6922,11918.0
2018-04-26 11:10:00,45.99,46.0,45.93,45.99,24708.0,45.6823,45.6922,45.6227,45.6823,24708.0
2018-04-26 11:15:00,45.99,46.0,45.93,45.98,10125.0,45.6823,45.6922,45.6227,45.6724,10125.0
2018-04-26 11:20:00,45.98,45.99,45.97,45.98,10297.0,45.6724,45.6823,45.6625,45.6724,10297.0
2018-04-26 11:25:00,45.98,46.01,45.97,46.0,28373.0,45.6724,45.7022,45.6625,45.6922,28373.0
2018-04-26 11:30:00,46.0,46.0,45.94,45.94,27173.0,45.6922,45.6922,45.6327,45.6327,27173.0
2018-04-26 11:35:00,45.95,46.0,45.94,45.99,20100.0,45.6426,45.6922,45.6327,45.6823,20100.0
2018-04-26 11:40:00,45.98,46.01,45.93,45.94,26083.0,45.6724,45.7022,45.6227,45.6327,26083.0
2018-04-26 11:45:00,45.94,45.96,45.9,45.94,18236.0,45.6327,45.6525,45.5929,45.6327,18236.0
2018-04-26 11:50:00,45.95,45.99,45.94,45.97,23321.0,45.6426,45.6823,45.6327,45.6625,23321.0
2018-04-26 11:55:00,45.96,46.03,45.96,46.0,30584.0,45.6525,45.722,45.6525,45.6922,30584.0
2018-04-26 12:00:00,46.0,46.05,46.0,46.02,23600.0,45.6922,45.7419,45.6922,45.7121,23600.0
2018-04-26 12:05:00,46.02,46.03,45.97,46.0,31159.0,45.7121,45.722,45.6625,45.6922,31159.0
2018-04-26 12:10:00,46.0,46.01,45.97,45.99,12501.0,45.6922,45.7022,45.6625,45.6823,12501.0
2018-04-26 12:15:00,45.99,46.01,45.99,46.0,15028.0,45.6823,45.7022,45.6823,45.6922,15028.0
2018-04-26 12:20:00,46.01,46.02,46.0,46.01,13300.0,45.7022,45.7121,45.6922,45.7022,13300.0
2018-04-26 12:25:00,46.01,46.03,46.0,46.03,15215.0,45.7022,45.722,45.6922,45.722,15215.0
2018-04-26 12:30:00,46.03,46.03,45.99,46.03,18118.0,45.722,45.722,45.6823,45.722,18118.0
2018-04-26 12:35:00,46.03,46.03,46.01,46.02,9500.0,45.722,45.722,45.7022,45.7121,9500.0
2018-04-26 12:40:00,46.02,46.04,46.01,46.02,19813.0,45.7121,45.732,45.7022,45.7121,19813.0
2018-04-26 12:45:00,46.03,46.03,45.97,45.99,11400.0,45.722,45.722,45.6625,45.6823,11400.0
2018-04-26 12:50:00,46.0,46.01,45.95,45.97,15054.0,45.6922,45.7022,45.6426,45.6625,15054.0
2018-04-26 12:55:00,45.97,45.99,45.95,45.95,8859.0,45.6625,45.6823,45.6426,45.6426,8859.0
2018-04-26 13:00:00,45.95,45.99,45.95,45.99,8219.0,45.6426,45.6823,45.6426,45.6823,8219.0
2018-04-26 13:05:00,45.98,46.0,45.98,45.99,13745.0,45.6724,45.6922,45.6724,45.6823,13745.0
2018-04-26 13:10:00,46.0,46.06,45.98,46.03,48222.0,45.6922,45.7518,45.6724,45.722,48222.0
2018-04-26 13:15:00,46.03,46.08,46.03,46.03,37946.0,45.722,45.7717,45.722,45.722,37946.0
2018-04-26 13:20:00,46.03,46.06,46.01,46.02,12140.0,45.722,45.7518,45.7022,45.7121,12140.0
2018-04-26 13:25:00,46.01,46.04,46.0,46.03,23705.0,45.7022,45.732,45.6922,45.722,23705.0
2018-04-26 13:30:00,46.04,46.05,45.98,46.01,158456.0,45.732,45.7419,45.6724,45.7022,158456.0
2018-04-26 13:35:00,46.01,46.04,46.0,46.03,14430.0,45.7022,45.732,45.6922,45.722,14430.0
2018-04-26 13:40:00,46.04,46.06,46.02,46.04,25041.0,45.732,45.7518,45.7121,45.732,25041.0
2018-04-26 13:45:00,46.04,46.04,46.02,46.04,19603.0,45.732,45.732,45.7121,45.732,19603.0
2018-04-26 13:50:00,46.04,46.07,45.97,46.01,102852.0,45.732,45.7618,45.6625,45.7022,102852.0
2018-04-26 13:55:00,46.01,46.05,46.01,46.02,25903.0,45.7022,45.7419,45.7022,45.7121,25903.0
2018-04-26 14:00:00,46.02,46.06,46.01,46.05,27275.0,45.7121,45.7518,45.7022,45.7419,27275.0
2018-04-26 14:05:00,46.05,46.07,46.03,46.05,25599.0,45.7419,45.7618,45.722,45.7419,25599.0
2018-04-26 14:10:00,46.05,46.12,46.04,46.12,37331.0,45.7419,45.8114,45.732,45.8114,37331.0
2018-04-26 14:15:00,46.12,46.15,46.12,46.14,18773.0,45.8114,45.8412,45.8114,45.8313,18773.0
2018-04-26 14:20:00,46.13,46.18,46.12,46.16,18340.0,45.8214,45.871,45.8114,45.8512,18340.0
2018-04-26 14:25:00,46.17,46.2,46.14,46.18,36914.0,45.8611,45.8909,45.8313,45.871,36914.0
2018-04-26 14:30:00,46.18,46.2,46.14,46.18,32322.0,45.871,45.8909,45.8313,45.871,32322.0
2018-04-26 14:35:00,46.18,46.21,46.15,46.2,56400.0,45.871,45.9008,45.8412,45.8909,56400.0
2018-04-26 14:40:00,46.2,46.22,46.18,46.21,67775.0,45.8909,45.9108,45.871,45.9008,67775.0
2018-04-26 14:45:00,46.2,46.25,46.2,46.24,18567.0,45.8909,45.9406,45.8909,45.9306,18567.0
2018-04-26 14:50:00,46.23,46.36,46.23,46.35,15031.0,45.9207,46.0498,45.9207,46.0399,15031.0
2018-04-26 14:55:00,46.35,46.37,46.27,46.3,57404.0,46.0399,46.0598,45.9604,45.9902,57404.0
2018-04-26 15:00:00,46.3,46.3,46.27,46.3,45233.0,45.9902,45.9902,45.9604,45.9902,45233.0
2018-04-26 15:05:00,46.3,46.35,46.29,46.33,34210.0,45.9902,46.0399,45.9803,46.02,34210.0
2018-04-26 15:10:00,46.33,46.34,46.26,46.28,45564.0,46.02,46.03,45.9505,45.9704,45564.0
2018-04-26 15:15:00,46.29,46.29,46.22,46.23,24381.0,45.9803,45.9803,45.9108,45.9207,24381.0
2018-04-26 15:20:00,46.23,46.23,46.17,46.18,33717.0,45.9207,45.9207,45.8611,45.871,33717.0
2018-04-26 15:25:00,46.18,46.19,46.11,46.16,54841.0,45.871,45.881,45.8015,45.8512,54841.0
2018-04-26 15:30:00,46.15,46.17,46.14,46.16,72808.0,45.8412,45.8611,45.8313,45.8512,72808.0
2018-04-26 15:35:00,46.16,46.26,46.15,46.25,56406.0,45.8512,45.9505,45.8412,45.9406,56406.0
2018-04-26 15:40:00,46.25,46.31,46.22,46.3,51204.0,45.9406,46.0002,45.9108,45.9902,51204.0
2018-04-26 15:45:00,46.31,46.32,46.24,46.28,55742.0,46.0002,46.0101,45.9306,45.9704,55742.0
2018-04-26 15:50:00,46.29,46.33,46.28,46.3,94324.0,45.9803,46.02,45.9704,45.9902,94324.0
2018-04-26 15:55:00,46.31,46.31,46.25,46.28,188116.0,46.0002,46.0002,45.9406,45.9704,188116.0
2018-04-27 09:30:00,45.68,46.22,45.66,46.18,103919.0,45.3744,45.9108,45.3545,45.871,103919.0
2018-04-27 09:35:00,46.14,46.29,46.06,46.29,32483.0,45.8313,45.9803,45.7518,45.9803,32483.0
2018-04-27 09:40:00,46.28,46.55,46.28,46.55,18500.0,45.9704,46.2386,45.9704,46.2386,18500.0
2018-04-27 09:45:00,46.53,46.59,46.43,46.46,14936.0,46.2187,46.2783,46.1194,46.1492,14936.0
2018-04-27 09:50:00,46.45,46.59,46.42,46.59,16556.0,46.1392,46.2783,46.1094,46.2783,16556.0
2018-04-27 09:55:00,46.59,46.69,46.5,46.67,27323.0,46.2783,46.3776,46.1889,46.3578,27323.0
2018-04-27 10:00:00,46.67,46.82,46.67,46.71,24300.0,46.3578,46.5068,46.3578,46.3975,24300.0
2018-04-27 10:05:00,46.71,46.77,46.66,46.75,28411.0,46.3975,46.4571,46.3478,46.4372,28411.0
2018-04-27 10:10:00,46.75,46.88,46.75,46.88,23112.0,46.4372,46.5664,46.4372,46.5664,23112.0
2018-04-27 10:15:00,46.89,47.13,46.88,47.0,57659.0,46.5763,46.8147,46.5664,46.6856,57659.0
2018-04-27 10:20:00,47.0,47.02,46.91,46.91,64109.0,46.6856,46.7054,46.5962,46.5962,64109.0
2018-04-27 10:25:00,46.92,46.98,46.83,46.98,21354.0,46.6061,46.6657,46.5167,46.6657,21354.0
2018-04-27 10:30:00,46.97,46.99,46.9,46.91,23376.0,46.6558,46.6756,46.5862,46.5962,23376.0
2018-04-27 10:35:00,46.89,46.93,46.86,46.86,15255.0,46.5763,46.616,46.5465,46.5465,15255.0
2018-04-27 10:40:00,46.87,46.91,46.84,46.9,17771.0,46.5564,46.5962,46.5266,46.5862,17771.0
2018-04-27 10:45:00,46.89,46.94,46.86,46.87,20887.0,46.5763,46.626,46.5465,46.5564,20887.0
2018-04-27 10:50:00,46.87,46.96,46.81,46.81,72044.0,46.5564,46.6458,46.4968,46.4968,72044.0
2018-04-27 10:55:00,46.81,46.91,46.81,46.88,23917.0,46.4968,46.5962,46.4968,46.5664,23917.0
2018-04-27 11:00:00,46.88,46.9,46.86,46.88,27118.0,46.5664,46.5862,46.5465,46.5664,27118.0
2018-04-27 11:05:00,46.88,46.95,46.87,46.94,39476.0,46.5664,46.6359,46.5564,46.626,39476.0
2018-04-27 11:10:00,46.93,46.94,46.87,46.87,18000.0,46.616,46.626,46.5564,46.5564,18000.0
2018-04-27 11:15:00,46.86,46.87,46.78,46.78,27953.0,46.5465,46.5564,46.467,46.467,27953.0
2018-04-27 11:20:00,46.78,46.81,46.76,46.79,30134.0,46.467,46.4968,46.4472,46.477,30134.0
2018-04-27 11:25:00,46.79,46.8,46.75,46.76,9523.0,46.477,46.4869,46.4372,46.4472,9523.0
2018-04-27 11:30:00,46.75,46.76,46.74,46.74,11637.0,46.4372,46.4472,46.4273,46.4273,11637.0
2018-04-27 11:35:00,46.75,46.75,46.7,46.74,12153.0,46.4372,46.4372,46.3876,46.4273,12153.0
2018-04-27 11:40:00,46.75,46.76,46.73,46.75,11682.0,46.4372,46.4472,46.4174,46.4372,11682.0
2018-04-27 11:45:00,46.75,46.8,46.72,46.75,22477.0,46.4372,46.4869,46.4074,46.4372,22477.0
2018-04-27 11:50:00,46.76,46.77,46.73,46.74,9621.0,46.4472,46.4571,46.4174,46.4273,9621.0
2018-04-27 11:55:00,46.74,46.75,46.72,46.72,8000.0,46.4273,46.4372,46.4074,46.4074,8000.0
2018-04-27 12:00:00,46.73,46.74,46.72,46.73,7000.0,46.4174,46.4273,46.4074,46.4174,7000.0
2018-04-27 12:05:00,46.75,46.77,46.73,46.75,7877.0,46.4372,46.4571,46.4174,46.4372,7877.0
2018-04-27 12:10:00,46.75,46.76,46.72,46.72,8255.0,46.4372,46.4472,46.4074,46.4074,8255.0
2018-04-27 12:15:00,46.72,46.76,46.71,46.75,8970.0,46.4074,46.4472,46.3975,46.4372,8970.0
2018-04-27 12:20:00,46.75,46.81,46.74,46.81,11756.0,46.4372,46.4968,46.4273,46.4968,11756.0
2018-04-27 12:25:00,46.8,46.8,46.76,46.79,7587.0,46.4869,46.4869,46.4472,46.477,7587.0
2018-04-27 12:30:00,46.78,46.81,46.77,46.77,12648.0,46.467,46.4968,46.4571,46.4571,12648.0
2018-04-27 12:35:00,46.78,46.84,46.78,46.8,8916.0,46.467,46.5266,46.467,46.4869,8916.0
2018-04-27 12:40:00,46.8,46.81,46.76,46.77,8223.0,46.4869,46.4968,46.4472,46.4571,8223.0
2018-04-27 12:45:00,46.76,46.81,46.76,46.8,12925.0,46.4472,46.4968,46.4472,46.4869,12925.0
2018-04-27 12:50:00,46.82,46.88,46.82,46.88,5001.0,46.5068,46.5664,46.5068,46.5664,5001.0
2018-04-27 12:55:00,46.89,46.93,46.87,46.9,13450.0,46.5763,46.616,46.5564,46.5862,13450.0
2018-04-27 13:00:00,46.92,46.92,46.86,46.86,16190.0,46.6061,46.6061,46.5465,46.5465,16190.0
2018-04-27 13:05:00,46.87,46.94,46.86,46.94,11246.0,46.5564,46.626,46.5465,46.626,11246.0
2018-04-27 13:10:00,46.94,46.94,46.89,46.91,8400.0,46.626,46.626,46.5763,46.5962,8400.0
2018-04-27 13:15:00,46.92,46.95,46.91,46.94,3410.0,46.6061,46.6359,46.5962,46.626,3410.0
2018-04-27 13:20:00,46.94,46.95,46.9,46.9,10109.0,46.626,46.6359,46.5862,46.5862,10109.0
2018-04-27 13:25:00,46.9,46.93,46.9,46.92,4569.0,46.5862,46.616,46.5862,46.6061,4569.0
2018-04-27 13:30:00,46.91,46.94,46.91,46.93,7606.0,46.5962,46.626,46.5962,46.616,7606.0
2018-04-27 13:35:00,46.94,46.94,46.89,46.9,9453.0,46.626,46.626,46.5763,46.5862,9453.0
2018-04-27 13:40:00,46.88,46.89,46.84,46.87,8746.0,46.5664,46.5763,46.5266,46.5564,8746.0
2018-04-27 13:45:00,46.87,46.87,46.82,46.83,8129.0,46.5564,46.5564,46.5068,46.5167,8129.0
2018-04-27 13:50:00,46.84,46.89,46.84,46.88,8673.0,46.5266,46.5763,46.5266,46.5664,8673.0
2018-04-27 13:55:00,46.88,46.89,46.83,46.89,9682.0,46.5664,46.5763,46.5167,46.5763,9682.0
2018-04-27 14:00:00,46.89,46.89,46.79,46.81,15801.0,46.5763,46.5763,46.477,46.4968,15801.0
2018-04-27 14:05:00,46.83,46.83,46.79,46.82,8597.0,46.5167,46.5167,46.477,46.5068,8597.0
2018-04-27 14:10:00,46.82,46.83,46.79,46.81,32521.0,46.5068,46.5167,46.477,46.4968,32521.0
2018-04-27 14:15:00,46.79,46.8,46.75,46.75,21858.0,46.477,46.4869,46.4372,46.4372,21858.0
2018-04-27 14:20:00,46.76,46.77,46.74,46.77,16705.0,46.4472,46.4571,46.4273,46.4571,16705.0
2018-04-27 14:25:00,46.76,46.79,46.76,46.78,43159.0,46.4472,46.477,46.4472,46.467,43159.0
2018-04-27 14:30:00,46.78,46.78,46.67,46.68,29248.0,46.467,46.467,46.3578,46.3677,29248.0
2018-04-27 14:35:00,46.69,46.7,46.65,46.65,24035.0,46.3776,46.3876,46.3379,46.3379,24035.0
2018-04-27 14:40:00,46.66,46.66,46.6,46.62,13573.0,46.3478,46.3478,46.2882,46.3081,13573.0
2018-04-27 14:45:00,46.62,46.64,46.59,46.62,18539.0,46.3081,46.328,46.2783,46.3081,18539.0
2018-04-27 14:50:00,46.62,46.68,46.62,46.64,47603.0,46.3081,46.3677,46.3081,46.328,47603.0
2018-04-27 14:55:00,46.64,46.64,46.62,46.63,13071.0,46.328,46.328,46.3081,46.318,13071.0
2018-04-27 15:00:00,46.62,46.63,46.58,46.62,27694.0,46.3081,46.318,46.2684,46.3081,27694.0
2018-04-27 15:05:00,46.63,46.66,46.61,46.61,19296.0,46.318,46.3478,46.2982,46.2982,19296.0
2018-04-27 15:10:00,46.62,46.68,46.6,46.65,38793.0,46.3081,46.3677,46.2882,46.3379,38793.0
2018-04-27 15:15:00,46.64,46.66,46.62,46.62,22291.0,46.328,46.3478,46.3081,46.3081,22291.0
2018-04-27 15:20:00,46.62,46.65,46.6,46.63,31598.0,46.3081,46.3379,46.2882,46.318,31598.0
2018-04-27 15:25:00,46.63,46.65,46.61,46.65,31384.0,46.318,46.3379,46.2982,46.3379,31384.0
2018-04-27 15:30:00,46.65,46.66,46.59,46.59,34698.0,46.3379,46.3478,46.2783,46.2783,34698.0
2018-04-27 15:35:00,46.59,46.61,46.57,46.59,35478.0,46.2783,46.2982,46.2584,46.2783,35478.0
2018-04-27 15:40:00,46.58,46.62,46.51,46.51,50606.0,46.2684,46.3081,46.1988,46.1988,50606.0
2018-04-27 15:45:00,46.51,46.6,46.5,46.6,54646.0,46.1988,46.2882,46.1889,46.2882,54646.0
2018-04-27 15:50:00,46.6,46.64,46.58,46.62,63795.0,46.2882,46.328,46.2684,46.3081,63795.0
2018-04-27 15:55:00,46.62,46.67,46.6,46.61,187830.0,46.3081,46.3578,46.2882,46.2982,187830.0
2018-04-30 09:30:00,46.83,46.86,46.72,46.81,36466.0,46.5167,46.5465,46.4074,46.4968,36466.0
2018-04-30 09:35:00,46.84,46.94,46.67,46.68,19195.0,46.5266,46.626,46.3578,46.3677,19195.0
2018-04-30 09:40:00,46.65,46.76,46.6,46.6,37578.0,46.3379,46.4472,46.2882,46.2882,37578.0
2018-04-30 09:45:00,46.61,46.64,46.47,46.47,80835.0,46.2982,46.328,46.1591,46.1591,80835.0
2018-04-30 09:50:00,46.45,46.47,46.29,46.36,64282.0,46.1392,46.1591,45.9803,46.0498,64282.0
2018-04-30 09:55:00,46.38,46.43,46.28,46.28,27191.0,46.0697,46.1194,45.9704,45.9704,27191.0
2018-04-30 10:00:00,46.28,46.39,46.26,46.32,44615.0,45.9704,46.0796,45.9505,46.0101,44615.0
2018-04-30 10:05:00,46.3,46.33,46.26,46.3,24286.0,45.9902,46.02,45.9505,45.9902,24286.0
2018-04-30 10:10:00,46.3,46.31,46.25,46.28,28209.0,45.9902,46.0002,45.9406,45.9704,28209.0
2018-04-30 10:15:00,46.28,46.38,46.25,46.34,46348.0,45.9704,46.0697,45.9406,46.03,46348.0
2018-04-30 10:20:00,46.33,46.37,46.29,46.32,62257.0,46.02,46.0598,45.9803,46.0101,62257.0
2018-04-30 10:25:00,46.32,46.43,46.29,46.37,33126.0,46.0101,46.1194,45.9803,46.0598,33126.0
2018-04-30 10:30:00,46.36,46.45,46.36,46.42,27256.0,46.0498,46.1392,46.0498,46.1094,27256.0
2018-04-30 10:35:00,46.42,46.42,46.34,46.36,27299.0,46.1094,46.1094,46.03,46.0498,27299.0
2018-04-30 10:40:00,46.35,46.43,46.35,46.35,27113.0,46.0399,46.1194,46.0399,46.0399,27113.0
2018-04-30 10:45:00,46.35,46.36,46.29,46.3,21984.0,46.0399,46.0498,45.9803,45.9902,21984.0
2018-04-30 10:50:00,46.3,46.37,46.29,46.34,19362.0,45.9902,46.0598,45.9803,46.03,19362.0
2018-04-30 10:55:00,46.33,46.33,46.26,46.27,20149.0,46.02,46.02,45.9505,45.9604,20149.0
2018-04-30 11:00:00,46.26,46.28,46.25,46.28,35442.0,45.9505,45.9704,45.9406,45.9704,35442.0
2018-04-30 11:05:00,46.28,46.33,46.26,46.31,19076.0,45.9704,46.02,45.9505,46.0002,19076.0
2018-04-30 11:10:00,46.32,46.32,46.24,46.25,42419.0,46.0101,46.0101,45.9306,45.9406,42419.0
2018-04-30 11:15:00,46.25,46.29,46.23,46.29,23000.0,45.9406,45.9803,45.9207,45.9803,23000.0
2018-04-30 11:20:00,46.29,46.4,46.27,46.4,34518.0,45.9803,46.0896,45.9604,46.0896,34518.0
2018-04-30 11:25:00,46.4,46.45,46.36,46.37,30852.0,46.0896,46.1392,46.0498,46.0598,30852.0
2018-04-30 11:30:00,46.38,46.43,46.36,46.4,27151.0,46.0697,46.1194,46.0498,46.0896,27151.0
2018-04-30 11:35:00,46.39,46.42,46.38,46.4,18535.0,46.0796,46.1094,46.0697,46.0896,18535.0
2018-04-30 11:40:00,46.4,46.42,46.37,46.41,17367.0,46.0896,46.1094,46.0598,46.0995,17367.0
2018-04-30 11:45:00,46.41,46.46,46.39,46.44,29363.0,46.0995,46.1492,46.0796,46.1293,29363.0
2018-04-30 11:50:00,46.43,46.49,46.43,46.47,36983.0,46.1194,46.179,46.1194,46.1591,36983.0
2018-04-30 11:55:00,46.47,46.47,46.41,46.42,19823.0,46.1591,46.1591,46.0995,46.1094,19823.0
2018-04-30 12:00:00,46.41,46.41,46.37,46.4,12383.0,46.0995,46.0995,46.0598,46.0896,12383.0
2018-04-30 12:05:00,46.4,46.44,46.4,46.44,15585.0,46.0896,46.1293,46.0896,46.1293,15585.0
2018-04-30 12:10:00,46.44,46.44,46.37,46.41,15701.0,46.1293,46.1293,46.0598,46.0995,15701.0
2018-04-30 12:15:00,46.41,46.41,46.35,46.35,15690.0,46.0995,46.0995,46.0399,46.0399,15690.0
2018-04-30 12:20:00,46.35,46.36,46.32,46.33,10656.0,46.0399,46.0498,46.0101,46.02,10656.0
2018-04-30 12:25:00,46.33,46.33,46.27,46.29,16215.0,46.02,46.02,45.9604,45.9803,16215.0
2018-04-30 12:30:00,46.28,46.29,46.23,46.25,12123.0,45.9704,45.9803,45.9207,45.9406,12123.0
2018-04-30 12:35:00,46.24,46.25,46.22,46.23,14885.0,45.9306,45.9406,45.9108,45.9207,14885.0
2018-04-30 12:40:00,46.23,46.31,46.22,46.3,19071.0,45.9207,46.0002,45.9108,45.9902,19071.0
2018-04-30 12:45:00,46.29,46.32,46.27,46.27,12941.0,45.9803,46.0101,45.9604,45.9604,12941.0
2018-04-30 12:50:00,46.27,46.29,46.22,46.22,19974.0,45.9604,45.9803,45.9108,45.9108,19974.0
2018-04-30 12:55:00,46.22,46.25,46.21,46.24,12700.0,45.9108,45.9406,45.9008,45.9306,12700.0
2018-04-30 13:00:00,46.25,46.3,46.23,46.26,13230.0,45.9406,45.9902,45.9207,45.9505,13230.0
2018-04-30 13:05:00,46.26,46.28,46.24,46.27,10116.0,45.9505,45.9704,45.9306,45.9604,10116.0
2018-04-30 13:10:00,46.27,46.27,46.21,46.23,16343.0,45.9604,45.9604,45.9008,45.9207,16343.0
2018-04-30 13:15:00,46.21,46.27,46.2,46.27,12491.0,45.9008,45.9604,45.8909,45.9604,12491.0
2018-04-30 13:20:00,46.27,46.31,46.25,46.28,12343.0,45.9604,46.0002,45.9406,45.9704,12343.0
2018-04-30 13:25:00,46.29,46.32,46.29,46.32,12507.0,45.9803,46.0101,45.9803,46.0101,12507.0
2018-04-30 13:30:00,46.32,46.35,46.29,46.29,11250.0,46.0101,46.0399,45.9803,45.9803,11250.0
2018-04-30 13:35:00,46.3,46.31,46.26,46.29,14415.0,45.9902,46.0002,45.9505,45.9803,14415.0
2018-04-30 13:40:00,46.28,46.31,46.25,46.26,11064.0,45.9704,46.0002,45.9406,45.9505,11064.0
2018-04-30 13:45:00,46.26,46.28,46.23,46.23,13957.0,45.9505,45.9704,45.9207,45.9207,13957.0
2018-04-30 13:50:00,46.23,46.24,46.19,46.21,19312.0,45.9207,45.9306,45.881,45.9008,19312.0
2018-04-30 13:55:00,46.2,46.2,46.17,46.19,29426.0,45.8909,45.8909,45.8611,45.881,29426.0
2018-04-30 14:00:00,46.18,46.19,46.13,46.13,15376.0,45.871,45.881,45.8214,45.8214,15376.0
2018-04-30 14:05:00,46.13,46.13,46.08,46.09,20188.0,45.8214,45.8214,45.7717,45.7816,20188.0
2018-04-30 14:10:00,46.1,46.15,46.09,46.15,27623.0,45.7916,45.8412,45.7816,45.8412,27623.0
2018-04-30 14:15:00,46.15,46.18,46.12,46.13,25833.0,45.8412,45.871,45.8114,45.8214,25833.0
2018-04-30 14:20:00,46.14,46.19,46.13,46.19,27458.0,45.8313,45.881,45.8214,45.881,27458.0
2018-04-30 14:25:00,46.18,46.18,46.16,46.17,20383.0,45.871,45.871,45.8512,45.8611,20383.0
2018-04-30 14:30:00,46.16,46.16,46.09,46.09,20939.0,45.8512,45.8512,45.7816,45.7816,20939.0
2018-04-30 14:35:00,46.09,46.14,46.09,46.11,25333.0,45.7816,45.8313,45.7816,45.8015,25333.0
2018-04-30 14:40:00,46.12,46.13,46.1,46.11,55636.0,45.8114,45.8214,45.7916,45.8015,55636.0
2018-04-30 14:45:00,46.11,46.12,46.08,46.11,29468.0,45.8015,45.8114,45.7717,45.8015,29468.0
2018-04-30 14:50:00,46.11,46.11,46.08,46.11,22161.0,45.8015,45.8015,45.7717,45.8015,22161.0
2018-04-30 14:55:00,46.11,46.13,46.08,46.11,28807.0,45.8015,45.8214,45.7717,45.8015,28807.0
2018-04-30 15:00:00,46.12,46.12,46.08,46.1,24715.0,45.8114,45.8114,45.7717,45.7916,24715.0
2018-04-30 15:05:00,46.1,46.1,46.05,46.05,34108.0,45.7916,45.7916,45.7419,45.7419,34108.0
2018-04-30 15:10:00,46.05,46.05,46.02,46.02,29755.0,45.7419,45.7419,45.7121,45.7121,29755.0
2018-04-30 15:15:00,46.02,46.06,46.0,46.03,86171.0,45.7121,45.7518,45.6922,45.722,86171.0
2018-04-30 15:20:00,46.04,46.06,46.02,46.02,22040.0,45.732,45.7518,45.7121,45.7121,22040.0
2018-04-30 15:25:00,46.02,46.06,45.99,46.06,118445.0,45.7121,45.7518,45.6823,45.7518,118445.0
2018-04-30 15:30:00,46.06,46.13,46.05,46.13,45549.0,45.7518,45.8214,45.7419,45.8214,45549.0
2018-04-30 15:35:00,46.14,46.21,46.14,46.2,40533.0,45.8313,45.9008,45.8313,45.8909,40533.0
2018-04-30 15:40:00,46.2,46.22,46.18,46.19,44468.0,45.8909,45.9108,45.871,45.881,44468.0
2018-04-30 15:45:00,46.2,46.24,46.19,46.22,86809.0,45.8909,45.9306,45.881,45.9108,86809.0
2018-04-30 15:50:00,46.21,46.22,46.15,46.16,106569.0,45.9008,45.9108,45.8412,45.8512,106569.0
2018-04-30 15:55:00,46.16,46.16,46.09,46.11,273229.0,45.8512,45.8512,45.7816,45.8015,273229.0
2018-05-01 09:30:00,46.12,46.3,46.07,46.16,34906.0,45.8114,45.9902,45.7618,45.8512,34906.0
2018-05-01 09:35:00,46.16,46.23,45.99,46.14,20420.0,45.8512,45.9207,45.6823,45.8313,20420.0
2018-05-01 09:40:00,46.13,46.27,46.13,46.21,20337.0,45.8214,45.9604,45.8214,45.9008,20337.0
2018-05-01 09:45:00,46.21,46.31,46.2,46.25,30072.0,45.9008,46.0002,45.8909,45.9406,30072.0
2018-05-01 09:50:00,46.24,46.43,46.23,46.4,28707.0,45.9306,46.1194,45.9207,46.0896,28707.0
2018-05-01 09:55:00,46.42,46.44,46.27,46.27,16603.0,46.1094,46.1293,45.9604,45.9604,16603.0
2018-05-01 10:00:00,46.26,46.35,46.22,46.26,23627.0,45.9505,46.0399,45.9108,45.9505,23627.0
2018-05-01 10:05:00,46.27,46.28,46.22,46.28,32254.0,45.9604,45.9704,45.9108,45.9704,32254.0
2018-05-01 10:10:00,46.3,46.3,46.22,46.27,23278.0,45.9902,45.9902,45.9108,45.9604,23278.0
2018-05-01 10:15:00,46.27,46.32,46.23,46.3,24198.0,45.9604,46.0101,45.9207,45.9902,24198.0
2018-05-01 10:20:00,46.29,46.29,46.24,46.28,24124.0,45.9803,45.9803,45.9306,45.9704,24124.0
2018-05-01 10:25:00,46.28,46.3,46.24,46.3,25539.0,45.9704,45.9902,45.9306,45.9902,25539.0
2018-05-01 10:30:00,46.3,46.38,46.29,46.3,10706.0,45.9902,46.0697,45.9803,45.9902,10706.0
2018-05-01 10:35:00,46.3,46.31,46.25,46.28,12121.0,45.9902,46.0002,45.9406,45.9704,12121.0
2018-05-01 10:40:00,46.27,46.29,46.24,46.29,20454.0,45.9604,45.9803,45.9306,45.9803,20454.0
2018-05-01 10:45:00,46.29,46.35,46.29,46.3,16167.0,45.9803,46.0399,45.9803,45.9902,16167.0
2018-05-01 10:50:00,46.3,46.43,46.3,46.4,16905.0,45.9902,46.1194,45.9902,46.0896,16905.0
2018-05-01 10:55:00,46.39,46.4,46.32,46.35,12671.0,46.0796,46.0896,46.0101,46.0399,12671.0
2018-05-01 11:00:00,46.34,46.35,46.27,46.27,10865.0,46.03,46.0399,45.9604,45.9604,10865.0
2018-05-01 11:05:00,46.27,46.3,46.23,46.28,34171.0,45.9604,45.9902,45.9207,45.9704,34171.0
2018-05-01 11:10:00,46.26,46.28,46.25,46.27,12848.0,45.9505,45.9704,45.9406,45.9604,12848.0
2018-05-01 11:15:00,46.26,46.28,46.24,46.26,11876.0,45.9505,45.9704,45.9306,45.9505,11876.0
2018-05-01 11:20:00,46.27,46.39,46.27,46.39,22403.0,45.9604,46.0796,45.9604,46.0796,22403.0
2018-05-01 11:25:00,46.39,46.5,46.38,46.5,18523.0,46.0796,46.1889,46.0697,46.1889,18523.0
2018-05-01 11:30:00,46.49,46.52,46.47,46.49,16300.0,46.179,46.2088,46.1591,46.179,16300.0
2018-05-01 11:35:00,46.48,46.52,46.48,46.5,14131.0,46.169,46.2088,46.169,46.1889,14131.0
2018-05-01 11:40:00,46.51,46.54,46.5,46.54,11138.0,46.1988,46.2286,46.1889,46.2286,11138.0
2018-05-01 11:45:00,46.54,46.55,46.5,46.51,7100.0,46.2286,46.2386,46.1889,46.1988,7100.0
2018-05-01 11:50:00,46.5,46.58,46.5,46.52,16395.0,46.1889,46.2684,46.1889,46.2088,16395.0
2018-05-01 11:55:00,46.52,46.52,46.47,46.5,17646.0,46.2088,46.2088,46.1591,46.1889,17646.0
2018-05-01 12:00:00,46.51,46.52,46.45,46.47,40903.0,46.1988,46.2088,46.1392,46.1591,40903.0
2018-05-01 12:05:00,46.47,46.49,46.43,46.48,32671.0,46.1591,46.179,46.1194,46.169,32671.0
2018-05-01 12:10:00,46.48,46.5,46.41,46.42,31124.0,46.169,46.1889,46.0995,46.1094,31124.0
2018-05-01 12:15:00,46.42,46.44,46.39,46.4,23340.0,46.1094,46.1293,46.0796,46.0896,23340.0
2018-05-01 12:20:00,46.4,46.4,46.35,46.37,11444.0,46.0896,46.0896,46.0399,46.0598,11444.0
2018-05-01 12:25:00,46.37,46.44,46.36,46.43,23703.0,46.0598,46.1293,46.0498,46.1194,23703.0
2018-05-01 12:30:00,46.43,46.46,46.42,46.45,15528.0,46.1194,46.1492,46.1094,46.1392,15528.0
2018-05-01 12:35:00,46.44,46.46,46.43,46.44,11060.0,46.1293,46.1492,46.1194,46.1293,11060.0
2018-05-01 12:40:00,46.44,46.46,46.43,46.45,25618.0,46.1293,46.1492,46.1194,46.1392,25618.0
2018-05-01 12:45:00,46.44,46.45,46.37,46.4,18313.0,46.1293,46.1392,46.0598,46.0896,18313.0
2018-05-01 12:50:00,46.4,46.46,46.4,46.44,15959.0,46.0896,46.1492,46.0896,46.1293,15959.0
2018-05-01 12:55:00,46.43,46.48,46.41,46.44,18670.0,46.1194,46.169,46.0995,46.1293,18670.0
2018-05-01 13:00:00,46.44,46.44,46.39,46.43,16365.0,46.1293,46.1293,46.0796,46.1194,16365.0
2018-05-01 13:05:00,46.43,46.43,46.35,46.36,15903.0,46.1194,46.1194,46.0399,46.0498,15903.0
2018-05-01 13:10:00,46.37,46.39,46.33,46.37,11511.0,46.0598,46.0796,46.02,46.0598,11511.0
2018-05-01 13:15:00,46.37,46.39,46.33,46.36,18102.0,46.0598,46.0796,46.02,46.0498,18102.0
2018-05-01 13:20:00,46.36,46.37,46.34,46.34,16062.0,46.0498,46.0598,46.03,46.03,16062.0
2018-05-01 13:25:00,46.35,46.43,46.34,46.42,25131.0,46.0399,46.1194,46.03,46.1094,25131.0
2018-05-01 13:30:00,46.41,46.48,46.41,46.47,33278.0,46.0995,46.169,46.0995,46.1591,33278.0
2018-05-01 13:35:00,46.48,46.52,46.47,46.51,16713.0,46.169,46.2088,46.1591,46.1988,16713.0
2018-05-01 13:40:00,46.52,46.54,46.44,46.45,21523.0,46.2088,46.2286,46.1293,46.1392,21523.0
2018-05-01 13:45:00,46.46,46.51,46.46,46.5,33814.0,46.1492,46.1988,46.1492,46.1889,33814.0
2018-05-01 13:50:00,46.5,46.53,46.48,46.5,17216.0,46.1889,46.2187,46.169,46.1889,17216.0
2018-05-01 13:55:00,46.5,46.5,46.44,46.45,63709.0,46.1889,46.1889,46.1293,46.1392,63709.0
2018-05-01 14:00:00,46.46,46.49,46.38,46.41,29100.0,46.1492,46.179,46.0697,46.0995,29100.0
2018-05-01 14:05:00,46.41,46.44,46.38,46.4,88906.0,46.0995,46.1293,46.0697,46.0896,88906.0
2018-05-01 14:10:00,46.41,46.43,46.34,46.35,45088.0,46.0995,46.1194,46.03,46.0399,45088.0
2018-05-01 14:15:00,46.36,46.42,46.36,46.38,17113.0,46.0498,46.1094,46.0498,46.0697,17113.0
2018-05-01 14:20:00,46.39,46.41,46.32,46.38,24968.0,46.0796,46.0995,46.0101,46.0697,24968.0
2018-05-01 14:25:00,46.37,46.38,46.31,46.31,28201.0,46.0598,46.0697,46.0002,46.0002,28201.0
2018-05-01 14:30:00,46.3,46.31,46.29,46.31,21829.0,45.9902,46.0002,45.9803,46.0002,21829.0
2018-05-01 14:35:00,46.3,46.37,46.3,46.35,32321.0,45.9902,46.0598,45.9902,46.0399,32321.0
2018-05-01 14:40:00,46.34,46.37,46.33,46.36,21281.0,46.03,46.0598,46.02,46.0498,21281.0
2018-05-01 14:45:00,46.35,46.39,46.34,46.38,33432.0,46.0399,46.0796,46.03,46.0697,33432.0
2018-05-01 14:50:00,46.36,46.38,46.33,46.35,15491.0,46.0498,46.0697,46.02,46.0399,15491.0
2018-05-01 14:55:00,46.35,46.36,46.32,46.32,23423.0,46.0399,46.0498,46.0101,46.0101,23423.0
2018-05-01 15:00:00,46.33,46.34,46.31,46.33,19621.0,46.02,46.03,46.0002,46.02,19621.0
2018-05-01 15:05:00,46.32,46.33,46.26,46.26,41898.0,46.0101,46.02,45.9505,45.9505,41898.0
2018-05-01 15:10:00,46.26,46.27,46.23,46.23,12694.0,45.9505,45.9604,45.9207,45.9207,12694.0
2018-05-01 15:15:00,46.23,46.24,46.07,46.14,55148.0,45.9207,45.9306,45.7618,45.8313,55148.0
2018-05-01 15:20:00,46.14,46.22,46.13,46.16,32918.0,45.8313,45.9108,45.8214,45.8512,32918.0
2018-05-01 15:25:00,46.17,46.2,46.1,46.11,40888.0,45.8611,45.8909,45.7916,45.8015,40888.0
2018-05-01 15:30:00,46.11,46.16,46.08,46.15,82136.0,45.8015,45.8512,45.7717,45.8412,82136.0
2018-05-01 15:35:00,46.14,46.15,46.04,46.06,63248.0,45.8313,45.8412,45.732,45.7518,63248.0
2018-05-01 15:40:00,46.06,46.17,46.04,46.16,64312.0,45.7518,45.8611,45.732,45.8512,64312.0
2018-05-01 15:45:00,46.16,46.17,46.13,46.15,67934.0,45.8512,45.8611,45.8214,45.8412,67934.0
2018-05-01 15:50:00,46.15,46.2,46.14,46.14,96478.0,45.8412,45.8909,45.8313,45.8313,96478.0
2018-05-01 15:55:00,46.15,46.27,46.14,46.26,184430.0,45.8412,45.9604,45.8313,45.9505,184430.0
2018-05-02 09:30:00,46.25,46.4,46.02,46.17,33716.0,45.9406,46.0896,45.7121,45.8611,33716.0
2018-05-02 09:35:00,46.17,46.36,46.16,46.29,23383.0,45.8611,46.0498,45.8512,45.9803,23383.0
2018-05-02 09:40:00,46.31,46.32,46.14,46.18,20616.0,46.0002,46.0101,45.8313,45.871,20616.0
2018-05-02 09:45:00,46.18,46.23,46.11,46.16,25354.0,45.871,45.9207,45.8015,45.8512,25354.0
2018-05-02 09:50:00,46.16,46.16,46.06,46.06,23501.0,45.8512,45.8512,45.7518,45.7518,23501.0
2018-05-02 09:55:00,46.07,46.16,46.03,46.05,36305.0,45.7618,45.8512,45.722,45.7419,36305.0
2018-05-02 10:00:00,46.04,46.07,46.01,46.03,15950.0,45.732,45.7618,45.7022,45.722,15950.0
2018-05-02 10:05:00,46.03,46.13,46.02,46.13,20185.0,45.722,45.8214,45.7121,45.8214,20185.0
2018-05-02 10:10:00,46.15,46.2,46.1,46.18,11892.0,45.8412,45.8909,45.7916,45.871,11892.0
2018-05-02 10:15:00,46.21,46.31,46.16,46.29,6438.0,45.9008,46.0002,45.8512,45.9803,6438.0
2018-05-02 10:20:00,46.31,46.41,46.31,46.41,4903.0,46.0002,46.0995,46.0002,46.0995,4903.0
2018-05-02 10:25:00,46.38,46.38,46.31,46.35,10261.0,46.0697,46.0697,46.0002,46.0399,10261.0
2018-05-02 10:30:00,46.35,46.36,46.3,46.32,6267.0,46.0399,46.0498,45.9902,46.0101,6267.0
2018-05-02 10:35:00,46.32,46.43,46.32,46.37,9312.0,46.0101,46.1194,46.0101,46.0598,9312.0
2018-05-02 10:40:00,46.37,46.4,46.36,46.37,10741.0,46.0598,46.0896,46.0498,46.0598,10741.0
2018-05-02 10:45:00,46.37,46.37,46.32,46.37,18167.0,46.0598,46.0598,46.0101,46.0598,18167.0
2018-05-02 10:50:00,46.37,46.43,46.36,46.39,13955.0,46.0598,46.1194,46.0498,46.0796,13955.0
2018-05-02 10:55:00,46.4,46.49,46.39,46.48,19120.0,46.0896,46.179,46.0796,46.169,19120.0
2018-05-02 11:00:00,46.49,46.59,46.48,46.54,18122.0,46.179,46.2783,46.169,46.2286,18122.0
2018-05-02 11:05:00,46.54,46.56,46.53,46.54,11013.0,46.2286,46.2485,46.2187,46.2286,11013.0
2018-05-02 11:10:00,46.54,46.59,46.52,46.53,20297.0,46.2286,46.2783,46.2088,46.2187,20297.0
2018-05-02 11:15:00,46.54,46.57,46.46,46.47,13703.0,46.2286,46.2584,46.1492,46.1591,13703.0
2018-05-02 11:20:00,46.47,46.5,46.46,46.49,11779.0,46.1591,46.1889,46.1492,46.179,11779.0
2018-05-02 11:25:00,46.48,46.5,46.35,46.36,14260.0,46.169,46.1889,46.0399,46.0498,14260.0
2018-05-02 11:30:00,46.35,46.38,46.31,46.31,13122.0,46.0399,46.0697,46.0002,46.0002,13122.0
2018-05-02 11:35:00,46.31,46.34,46.29,46.31,20550.0,46.0002,46.03,45.9803,46.0002,20550.0
2018-05-02 11:40:00,46.3,46.34,46.28,46.31,11290.0,45.9902,46.03,45.9704,46.0002,11290.0
2018-05-02 11:45:00,46.32,46.38,46.27,46.29,17705.0,46.0101,46.0697,45.9604,45.9803,17705.0
2018-05-02 11:50:00,46.29,46.29,46.23,46.26,10623.0,45.9803,45.9803,45.9207,45.9505,10623.0
2018-05-02 11:55:00,46.26,46.26,46.21,46.21,11800.0,45.9505,45.9505,45.9008,45.9008,11800.0
2018-05-02 12:00:00,46.21,46.22,46.16,46.18,22826.0,45.9008,45.9108,45.8512,45.871,22826.0
2018-05-02 12:05:00,46.18,46.23,46.16,46.22,13597.0,45.871,45.9207,45.8512,45.9108,13597.0
2018-05-02 12:10:00,46.21,46.23,46.17,46.17,13545.0,45.9008,45.9207,45.8611,45.8611,13545.0
2018-05-02 12:15:00,46.18,46.19,46.11,46.16,15660.0,45.871,45.881,45.8015,45.8512,15660.0
2018-05-02 12:20:00,46.16,46.21,46.15,46.2,8704.0,45.8512,45.9008,45.8412,45.8909,8704.0
2018-05-02 12:25:00,46.19,46.27,46.19,46.23,13302.0,45.881,45.9604,45.881,45.9207,13302.0
2018-05-02 12:30:00,46.22,46.22,46.17,46.2,13654.0,45.9108,45.9108,45.8611,45.8909,13654.0
2018-05-02 12:35:00,46.2,46.21,46.19,46.2,7302.0,45.8909,45.9008,45.881,45.8909,7302.0
2018-05-02 12:40:00,46.2,46.22,46.19,46.2,13147.0,45.8909,45.9108,45.881,45.8909,13147.0
2018-05-02 12:45:00,46.21,46.24,46.17,46.19,17847.0,45.9008,45.9306,45.8611,45.881,17847.0
2018-05-02 12:50:00,46.18,46.19,46.12,46.12,12972.0,45.871,45.881,45.8114,45.8114,12972.0
2018-05-02 12:55:00,46.12,46.19,46.11,46.18,11542.0,45.8114,45.881,45.8015,45.871,11542.0
2018-05-02 13:00:00,46.17,46.23,46.16,46.2,7788.0,45.8611,45.9207,45.8512,45.8909,7788.0
2018-05-02 13:05:00,46.19,46.19,46.16,46.16,14589.0,45.881,45.881,45.8512,45.8512,14589.0
2018-05-02 13:10:00,46.17,46.19,46.14,46.15,13429.0,45.8611,45.881,45.8313,45.8412,13429.0
2018-05-02 13:15:00,46.16,46.16,46.13,46.16,9331.0,45.8512,45.8512,45.8214,45.8512,9331.0
2018-05-02 13:20:00,46.17,46.26,46.16,46.24,14705.0,45.8611,45.9505,45.8512,45.9306,14705.0
2018-05-02 13:25:00,46.23,46.24,46.17,46.19,21512.0,45.9207,45.9306,45.8611,45.881,21512.0
2018-05-02 13:30:00,46.19,46.23,46.17,46.18,25553.0,45.881,45.9207,45.8611,45.871,25553.0
2018-05-02 13:35:00,46.18,46.23,46.17,46.23,20807.0,45.871,45.9207,45.8611,45.9207,20807.0
2018-05-02 13:40:00,46.23,46.28,46.21,46.27,20765.0,45.9207,45.9704,45.9008,45.9604,20765.0
2018-05-02 13:45:00,46.27,46.27,46.21,46.23,21736.0,45.9604,45.9604,45.9008,45.9207,21736.0
2018-05-02 13:50:00,46.22,46.23,46.17,46.19,30041.0,45.9108,45.9207,45.8611,45.881,30041.0
2018-05-02 13:55:00,46.19,46.2,46.13,46.2,31408.0,45.881,45.8909,45.8214,45.8909,31408.0
2018-05-02 14:00:00,46.18,46.28,46.18,46.26,30742.0,45.871,45.9704,45.871,45.9505,30742.0
2018-05-02 14:05:00,46.25,46.26,46.21,46.24,37192.0,45.9406,45.9505,45.9008,45.9306,37192.0
2018-05-02 14:10:00,46.23,46.25,46.18,46.23,26297.0,45.9207,45.9406,45.871,45.9207,26297.0
2018-05-02 14:15:00,46.23,46.25,46.15,46.16,32956.0,45.9207,45.9406,45.8412,45.8512,32956.0
2018-05-02 14:20:00,46.15,46.2,46.13,46.19,29641.0,45.8412,45.8909,45.8214,45.881,29641.0
2018-05-02 14:25:00,46.19,46.25,46.16,46.22,24531.0,45.881,45.9406,45.8512,45.9108,24531.0
2018-05-02 14:30:00,46.21,46.32,46.2,46.23,34569.0,45.9008,46.0101,45.8909,45.9207,34569.0
2018-05-02 14:35:00,46.23,46.23,46.12,46.14,33777.0,45.9207,45.9207,45.8114,45.8313,33777.0
2018-05-02 14:40:00,46.14,46.16,46.08,46.09,41450.0,45.8313,45.8512,45.7717,45.7816,41450.0
2018-05-02 14:45:00,46.09,46.12,46.06,46.07,29112.0,45.7816,45.8114,45.7518,45.7618,29112.0
2018-05-02 14:50:00,46.06,46.08,46.0,46.01,23160.0,45.7518,45.7717,45.6922,45.7022,23160.0
2018-05-02 14:55:00,46.01,46.02,45.91,45.96,119284.0,45.7022,45.7121,45.6029,45.6525,119284.0
2018-05-02 15:00:00,45.95,45.95,45.84,45.89,45056.0,45.6426,45.6426,45.5333,45.583,45056.0
2018-05-02 15:05:00,45.89,45.95,45.88,45.91,32546.0,45.583,45.6426,45.5731,45.6029,32546.0
2018-05-02 15:10:00,45.91,45.91,45.84,45.85,66852.0,45.6029,45.6029,45.5333,45.5433,66852.0
2018-05-02 15:15:00,45.86,45.88,45.81,45.81,80533.0,45.5532,45.5731,45.5035,45.5035,80533.0
2018-05-02 15:20:00,45.82,45.82,45.68,45.73,126977.0,45.5135,45.5135,45.3744,45.4241,126977.0
2018-05-02 15:25:00,45.73,45.84,45.72,45.8,66645.0,45.4241,45.5333,45.4141,45.4936,66645.0
2018-05-02 15:30:00,45.8,45.86,45.77,45.77,90553.0,45.4936,45.5532,45.4638,45.4638,90553.0
2018-05-02 15:35:00,45.77,45.78,45.73,45.75,262263.0,45.4638,45.4737,45.4241,45.4439,262263.0
2018-05-02 15:40:00,45.76,45.79,45.7,45.7,90389.0,45.4539,45.4837,45.3943,45.3943,90389.0
2018-05-02 15:45:00,45.7,45.79,45.67,45.76,174946.0,45.3943,45.4837,45.3645,45.4539,174946.0
2018-05-02 15:50:00,45.76,45.89,45.75,45.85,147214.0,45.4539,45.583,45.4439,45.5433,147214.0
2018-05-02 15:55:00,45.85,45.94,45.84,45.87,182980.0,45.5433,45.6327,45.5333,45.5631,182980.0
2018-05-03 09:30:00,45.48,45.81,43.75,44.75,198266.0,45.1757,45.5035,43.4573,44.4506,198266.0
2018-05-03 09:35:00,44.81,45.05,44.13,44.45,155718.0,44.5102,44.7486,43.8348,44.1526,155718.0
2018-05-03 09:40:00,44.38,44.75,44.08,44.7,138930.0,44.0831,44.4506,43.7851,44.4009,138930.0
2018-05-03 09:45:00,44.7,44.86,44.53,44.76,150101.0,44.4009,44.5599,44.2321,44.4605,150101.0
2018-05-03 09:50:00,44.72,44.8,44.5,44.5,130085.0,44.4208,44.5003,44.2023,44.2023,130085.0
2018-05-03 09:55:00,44.5,44.56,44.36,44.52,53300.0,44.2023,44.2619,44.0632,44.2222,53300.0
2018-05-03 10:00:00,44.54,44.56,44.22,44.36,55395.0,44.242,44.2619,43.9242,44.0632,55395.0
2018-05-03 10:05:00,44.34,44.34,44.06,44.13,51703.0,44.0434,44.0434,43.7652,43.8348,51703.0
2018-05-03 10:10:00,44.14,44.25,44.05,44.05,70506.0,43.8447,43.954,43.7553,43.7553,70506.0
2018-05-03 10:15:00,44.05,44.39,44.05,44.22,106052.0,43.7553,44.093,43.7553,43.9242,106052.0
2018-05-03 10:20:00,44.23,44.49,44.16,44.47,115474.0,43.9341,44.1924,43.8646,44.1725,115474.0
2018-05-03 10:25:00,44.47,44.5,44.24,44.25,105320.0,44.1725,44.2023,43.944,43.954,105320.0
2018-05-03 10:30:00,44.25,44.31,44.19,44.25,70344.0,43.954,44.0136,43.8944,43.954,70344.0
2018-05-03 10:35:00,44.25,44.32,44.22,44.28,54568.0,43.954,44.0235,43.9242,43.9838,54568.0
2018-05-03 10:40:00,44.29,44.3,44.04,44.05,44205.0,43.9937,44.0036,43.7454,43.7553,44205.0
2018-05-03 10:45:00,44.03,44.05,43.99,44.03,37536.0,43.7354,43.7553,43.6957,43.7354,37536.0
2018-05-03 10:50:00,44.02,44.07,43.99,44.02,42094.0,43.7255,43.7752,43.6957,43.7255,42094.0
2018-05-03 10:55:00,44.02,44.29,44.0,44.28,62316.0,43.7255,43.9937,43.7056,43.9838,62316.0
2018-05-03 11:00:00,44.31,44.4,44.27,44.39,35335.0,44.0136,44.103,43.9738,44.093,35335.0
2018-05-03 11:05:00,44.39,44.42,44.16,44.17,80881.0,44.093,44.1228,43.8646,43.8745,80881.0
2018-05-03 11:10:00,44.16,44.25,44.07,44.12,29493.0,43.8646,43.954,43.7752,43.8248,29493.0
2018-05-03 11:15:00,44.12,44.27,44.12,44.2,52056.0,43.8248,43.9738,43.8248,43.9043,52056.0
2018-05-03 11:20:00,44.19,44.24,44.11,44.23,44259.0,43.8944,43.944,43.8149,43.9341,44259.0
2018-05-03 11:25:00,44.22,44.26,44.19,44.25,44175.0,43.9242,43.9639,43.8944,43.954,44175.0
2018-05-03 11:30:00,44.26,44.29,44.22,44.28,47136.0,43.9639,43.9937,43.9242,43.9838,47136.0
2018-05-03 11:35:00,44.28,44.38,44.25,44.31,38738.0,43.9838,44.0831,43.954,44.0136,38738.0
2018-05-03 11:40:00,44.31,44.35,44.22,44.34,57736.0,44.0136,44.0533,43.9242,44.0434,57736.0
2018-05-03 11:45:00,44.33,44.37,44.28,44.3,52331.0,44.0334,44.0732,43.9838,44.0036,52331.0
2018-05-03 11:50:00,44.29,44.29,44.13,44.29,30925.0,43.9937,43.9937,43.8348,43.9937,30925.0
2018-05-03 11:55:00,44.3,44.61,44.3,44.47,86601.0,44.0036,44.3115,44.0036,44.1725,86601.0
2018-05-03 12:00:00,44.49,44.52,44.24,44.24,61303.0,44.1924,44.2222,43.944,43.944,61303.0
2018-05-03 12:05:00,44.27,44.31,44.21,44.22,11346.0,43.9738,44.0136,43.9142,43.9242,11346.0
2018-05-03 12:10:00,44.2,44.21,43.99,44.1,33710.0,43.9043,43.9142,43.6957,43.805,33710.0
2018-05-03 12:15:00,44.13,44.17,44.06,44.1,23683.0,43.8348,43.8745,43.7652,43.805,23683.0
2018-05-03 12:20:00,44.08,44.14,44.08,44.09,15034.0,43.7851,43.8447,43.7851,43.795,15034.0
2018-05-03 12:25:00,44.09,44.12,44.03,44.06,18928.0,43.795,43.8248,43.7354,43.7652,18928.0
2018-05-03 12:30:00,44.06,44.12,44.04,44.12,18226.0,43.7652,43.8248,43.7454,43.8248,18226.0
2018-05-03 12:35:00,44.11,44.24,44.1,44.11,19708.0,43.8149,43.944,43.805,43.8149,19708.0
2018-05-03 12:40:00,44.1,44.18,44.1,44.14,22974.0,43.805,43.8844,43.805,43.8447,22974.0
2018-05-03 12:45:00,44.14,44.16,44.09,44.11,43509.0,43.8447,43.8646,43.795,43.8149,43509.0
2018-05-03 12:50:00,44.1,44.19,44.05,44.13,22871.0,43.805,43.8944,43.7553,43.8348,22871.0
2018-05-03 12:55:00,44.13,44.16,44.09,44.14,18492.0,43.8348,43.8646,43.795,43.8447,18492.0
2018-05-03 13:00:00,44.14,44.15,44.08,44.1,24149.0,43.8447,43.8546,43.7851,43.805,24149.0
2018-05-03 13:05:00,44.09,44.12,44.02,44.02,26321.0,43.795,43.8248,43.7255,43.7255,26321.0
2018-05-03 13:10:00,44.01,44.04,43.99,44.01,22675.0,43.7156,43.7454,43.6957,43.7156,22675.0
2018-05-03 13:15:00,44.02,44.05,43.99,44.04,33122.0,43.7255,43.7553,43.6957,43.7454,33122.0
2018-05-03 13:20:00,44.03,44.03,43.96,44.0,45590.0,43.7354,43.7354,43.6659,43.7056,45590.0
2018-05-03 13:25:00,44.01,44.01,43.98,43.98,31254.0,43.7156,43.7156,43.6858,43.6858,31254.0
2018-05-03 13:30:00,43.98,44.13,43.95,44.1,28141.0,43.6858,43.8348,43.656,43.805,28141.0
2018-05-03 13:35:00,44.1,44.24,44.07,44.23,86089.0,43.805,43.944,43.7752,43.9341,86089.0
2018-05-03 13:40:00,44.22,44.3,44.16,44.24,18721.0,43.9242,44.0036,43.8646,43.944,18721.0
2018-05-03 13:45:00,44.24,44.24,44.16,44.19,23542.0,43.944,43.944,43.8646,43.8944,23542.0
2018-05-03 13:50:00,44.18,44.28,44.16,44.28,61874.0,43.8844,43.9838,43.8646,43.9838,61874.0
2018-05-03 13:55:00,44.3,44.33,44.26,44.31,17689.0,44.0036,44.0334,43.9639,44.0136,17689.0
2018-05-03 14:00:00,44.3,44.38,44.29,44.33,30286.0,44.0036,44.0831,43.9937,44.0334,30286.0
2018-05-03 14:05:00,44.34,44.54,44.34,44.52,31437.0,44.0434,44.242,44.0434,44.2222,31437.0
2018-05-03 14:10:00,44.52,44.58,44.5,44.57,37645.0,44.2222,44.2817,44.2023,44.2718,37645.0
2018-05-03 14:15:00,44.57,44.57,44.51,44.52,106513.0,44.2718,44.2718,44.2122,44.2222,106513.0
2018-05-03 14:20:00,44.54,44.58,44.51,44.58,39272.0,44.242,44.2817,44.2122,44.2817,39272.0
2018-05-03 14:25:00,44.59,44.69,44.57,44.69,49856.0,44.2917,44.391,44.2718,44.391,49856.0
2018-05-03 14:30:00,44.69,44.73,44.54,44.56,27993.0,44.391,44.4307,44.242,44.2619,27993.0
2018-05-03 14:35:00,44.54,44.54,44.42,44.48,58092.0,44.242,44.242,44.1228,44.1824,58092.0
2018-05-03 14:40:00,44.47,44.5,44.19,44.19,50193.0,44.1725,44.2023,43.8944,43.8944,50193.0
2018-05-03 14:45:00,44.21,44.22,44.14,44.18,27402.0,43.9142,43.9242,43.8447,43.8844,27402.0
2018-05-03 14:50:00,44.17,44.18,44.07,44.09,30797.0,43.8745,43.8844,43.7752,43.795,30797.0
2018-05-03 14:55:00,44.08,44.13,44.0,44.13,30153.0,43.7851,43.8348,43.7056,43.8348,30153.0
2018-05-03 15:00:00,44.11,44.18,44.02,44.13,42216.0,43.8149,43.8844,43.7255,43.8348,42216.0
2018-05-03 15:05:00,44.12,44.18,44.08,44.08,40190.0,43.8248,43.8844,43.7851,43.7851,40190.0
2018-05-03 15:10:00,44.08,44.24,44.06,44.24,39245.0,43.7851,43.944,43.7652,43.944,39245.0
2018-05-03 15:15:00,44.23,44.32,44.21,44.27,55716.0,43.9341,44.0235,43.9142,43.9738,55716.0
2018-05-03 15:20:00,44.27,44.3,44.21,44.26,56782.0,43.9738,44.0036,43.9142,43.9639,56782.0
2018-05-03 15:25:00,44.27,44.27,44.13,44.17,33510.0,43.9738,43.9738,43.8348,43.8745,33510.0
2018-05-03 15:30:00,44.17,44.24,44.16,44.2,34656.0,43.8745,43.944,43.8646,43.9043,34656.0
2018-05-03 15:35:00,44.19,44.2,44.03,44.1,64845.0,43.8944,43.9043,43.7354,43.805,64845.0
2018-05-03 15:40:00,44.1,44.3,44.07,44.26,142537.0,43.805,44.0036,43.7752,43.9639,142537.0
2018-05-03 15:45:00,44.26,44.43,44.24,44.32,130542.0,43.9639,44.1328,43.944,44.0235,130542.0
2018-05-03 15:50:00,44.31,44.34,44.28,44.31,110177.0,44.0136,44.0434,43.9838,44.0136,110177.0
2018-05-03 15:55:00,44.32,44.4,44.3,44.37,349263.0,44.0235,44.103,44.0036,44.0732,349263.0
2018-05-04 09:30:00,44.6,44.63,44.37,44.6,63416.0,44.3016,44.3314,44.0732,44.3016,63416.0
2018-05-04 09:35:00,44.58,44.94,44.57,44.92,36952.0,44.2817,44.6393,44.2718,44.6195,36952.0
2018-05-04 09:40:00,44.92,45.11,44.88,45.03,46649.0,44.6195,44.8082,44.5797,44.7287,46649.0
2018-05-04 09:45:00,45.02,45.05,44.97,45.0,34736.0,44.7188,44.7486,44.6691,44.6989,34736.0
2018-05-04 09:50:00,44.99,45.02,44.8,44.86,25519.0,44.689,44.7188,44.5003,44.5599,25519.0
2018-05-04 09:55:00,44.85,44.89,44.82,44.85,27807.0,44.5499,44.5897,44.5201,44.5499,27807.0
2018-05-04 10:00:00,44.85,45.08,44.85,45.08,34517.0,44.5499,44.7784,44.5499,44.7784,34517.0
2018-05-04 10:05:00,45.09,45.15,45.03,45.03,36834.0,44.7883,44.8479,44.7287,44.7287,36834.0
2018-05-04 10:10:00,45.02,45.04,44.97,44.99,26384.0,44.7188,44.7387,44.6691,44.689,26384.0
2018-05-04 10:15:00,44.99,45.02,44.88,44.9,26337.0,44.689,44.7188,44.5797,44.5996,26337.0
2018-05-04 10:20:00,44.89,44.91,44.8,44.81,30726.0,44.5897,44.6095,44.5003,44.5102,30726.0
2018-05-04 10:25:00,44.81,44.88,44.79,44.87,31342.0,44.5102,44.5797,44.4903,44.5698,31342.0
2018-05-04 10:30:00,44.87,45.03,44.85,45.02,30777.0,44.5698,44.7287,44.5499,44.7188,30777.0
2018-05-04 10:35:00,45.03,45.06,45.0,45.01,25085.0,44.7287,44.7585,44.6989,44.7089,25085.0
2018-05-04 10:40:00,45.01,45.06,44.99,44.99,28660.0,44.7089,44.7585,44.689,44.689,28660.0
2018-05-04 10:45:00,45.0,45.12,44.99,45.12,27432.0,44.6989,44.8181,44.689,44.8181,27432.0
2018-05-04 10:50:00,45.13,45.13,45.04,45.05,17064.0,44.8281,44.8281,44.7387,44.7486,17064.0
2018-05-04 10:55:00,45.05,45.05,44.97,44.97,36543.0,44.7486,44.7486,44.6691,44.6691,36543.0
2018-05-04 11:00:00,44.98,44.98,44.91,44.91,28741.0,44.6791,44.6791,44.6095,44.6095,28741.0
2018-05-04 11:05:00,44.91,44.94,44.88,44.94,26709.0,44.6095,44.6393,44.5797,44.6393,26709.0
2018-05-04 11:10:00,44.95,45.02,44.94,44.96,29742.0,44.6493,44.7188,44.6393,44.6592,29742.0
2018-05-04 11:15:00,44.96,44.99,44.95,44.99,16982.0,44.6592,44.689,44.6493,44.689,16982.0
2018-05-04 11:20:00,44.98,45.06,44.97,45.05,15638.0,44.6791,44.7585,44.6691,44.7486,15638.0
2018-05-04 11:25:00,45.06,45.14,45.06,45.1,19885.0,44.7585,44.838,44.7585,44.7983,19885.0
2018-05-04 11:30:00,45.11,45.16,45.09,45.14,16252.0,44.8082,44.8579,44.7883,44.838,16252.0
2018-05-04 11:35:00,45.14,45.19,45.11,45.14,57205.0,44.838,44.8877,44.8082,44.838,57205.0
2018-05-04 11:40:00,45.15,45.18,45.14,45.18,22593.0,44.8479,44.8777,44.838,44.8777,22593.0
2018-05-04 11:45:00,45.18,45.2,45.15,45.16,21097.0,44.8777,44.8976,44.8479,44.8579,21097.0
2018-05-04 11:50:00,45.15,45.17,45.1,45.1,19395.0,44.8479,44.8678,44.7983,44.7983,19395.0
2018-05-04 11:55:00,45.1,45.14,45.09,45.13,26396.0,44.7983,44.838,44.7883,44.8281,26396.0
2018-05-04 12:00:00,45.12,45.13,45.1,45.12,17724.0,44.8181,44.8281,44.7983,44.8181,17724.0
2018-05-04 12:05:00,45.12,45.16,45.12,45.15,8545.0,44.8181,44.8579,44.8181,44.8479,8545.0
2018-05-04 12:10:00,45.15,45.26,45.14,45.24,28726.0,44.8479,44.9572,44.838,44.9373,28726.0
2018-05-04 12:15:00,45.23,45.25,45.19,45.2,13757.0,44.9274,44.9473,44.8877,44.8976,13757.0
2018-05-04 12:20:00,45.2,45.22,45.18,45.22,11683.0,44.8976,44.9175,44.8777,44.9175,11683.0
2018-05-04 12:25:00,45.22,45.23,45.19,45.2,21853.0,44.9175,44.9274,44.8877,44.8976,21853.0
2018-05-04 12:30:00,45.19,45.2,45.15,45.15,10770.0,44.8877,44.8976,44.8479,44.8479,10770.0
2018-05-04 12:35:00,45.16,45.16,45.13,45.15,17021.0,44.8579,44.8579,44.8281,44.8479,17021.0
2018-05-04 12:40:00,45.15,45.19,45.14,45.18,19285.0,44.8479,44.8877,44.838,44.8777,19285.0
2018-05-04 12:45:00,45.18,45.22,45.17,45.21,15261.0,44.8777,44.9175,44.8678,44.9075,15261.0
2018-05-04 12:50:00,45.22,45.25,45.2,45.21,23516.0,44.9175,44.9473,44.8976,44.9075,23516.0
2018-05-04 12:55:00,45.21,45.22,45.18,45.18,37136.0,44.9075,44.9175,44.8777,44.8777,37136.0
2018-05-04 13:00:00,45.18,45.19,45.17,45.17,10338.0,44.8777,44.8877,44.8678,44.8678,10338.0
2018-05-04 13:05:00,45.18,45.21,45.17,45.2,8888.0,44.8777,44.9075,44.8678,44.8976,8888.0
2018-05-04 13:10:00,45.2,45.23,45.19,45.22,21227.0,44.8976,44.9274,44.8877,44.9175,21227.0
2018-05-04 13:15:00,45.22,45.25,45.21,45.23,15603.0,44.9175,44.9473,44.9075,44.9274,15603.0
2018-05-04 13:20:00,45.22,45.23,45.19,45.21,17576.0,44.9175,44.9274,44.8877,44.9075,17576.0
2018-05-04 13:25:00,45.22,45.23,45.2,45.21,15200.0,44.9175,44.9274,44.8976,44.9075,15200.0
2018-05-04 13:30:00,45.2,45.22,45.19,45.2,17947.0,44.8976,44.9175,44.8877,44.8976,17947.0
2018-05-04 13:35:00,45.2,45.2,45.13,45.14,16671.0,44.8976,44.8976,44.8281,44.838,16671.0
2018-05-04 13:40:00,45.15,45.15,45.09,45.09,14887.0,44.8479,44.8479,44.7883,44.7883,14887.0
2018-05-04 13:45:00,45.09,45.1,45.04,45.09,23262.0,44.7883,44.7983,44.7387,44.7883,23262.0
2018-05-04 13:50:00,45.08,45.1,45.04,45.05,16228.0,44.7784,44.7983,44.7387,44.7486,16228.0
2018-05-04 13:55:00,45.05,45.05,44.95,45.01,34761.0,44.7486,44.7486,44.6493,44.7089,34761.0
2018-05-04 14:00:00,45.01,45.02,44.98,44.98,20456.0,44.7089,44.7188,44.6791,44.6791,20456.0
2018-05-04 14:05:00,44.98,44.98,44.95,44.95,27656.0,44.6791,44.6791,44.6493,44.6493,27656.0
2018-05-04 14:10:00,44.95,44.98,44.94,44.98,24516.0,44.6493,44.6791,44.6393,44.6791,24516.0
2018-05-04 14:15:00,44.96,45.03,44.96,45.01,24886.0,44.6592,44.7287,44.6592,44.7089,24886.0
2018-05-04 14:20:00,45.02,45.04,45.0,45.01,21914.0,44.7188,44.7387,44.6989,44.7089,21914.0
2018-05-04 14:25:00,45.02,45.09,45.01,45.09,28043.0,44.7188,44.7883,44.7089,44.7883,28043.0
2018-05-04 14:30:00,45.09,45.14,45.07,45.12,27955.0,44.7883,44.838,44.7685,44.8181,27955.0
2018-05-04 14:35:00,45.12,45.16,45.11,45.15,17431.0,44.8181,44.8579,44.8082,44.8479,17431.0
2018-05-04 14:40:00,45.16,45.2,45.15,45.19,21776.0,44.8579,44.8976,44.8479,44.8877,21776.0
2018-05-04 14:45:00,45.19,45.22,45.17,45.19,25890.0,44.8877,44.9175,44.8678,44.8877,25890.0
2018-05-04 14:50:00,45.19,45.19,45.1,45.11,16440.0,44.8877,44.8877,44.7983,44.8082,16440.0
2018-05-04 14:55:00,45.12,45.12,45.06,45.07,34288.0,44.8181,44.8181,44.7585,44.7685,34288.0
2018-05-04 15:00:00,45.08,45.13,45.08,45.13,36815.0,44.7784,44.8281,44.7784,44.8281,36815.0
2018-05-04 15:05:00,45.12,45.13,45.06,45.09,31067.0,44.8181,44.8281,44.7585,44.7883,31067.0
2018-05-04 15:10:00,45.09,45.09,45.03,45.05,35263.0,44.7883,44.7883,44.7287,44.7486,35263.0
2018-05-04 15:15:00,45.05,45.05,44.99,45.0,31541.0,44.7486,44.7486,44.689,44.6989,31541.0
2018-05-04 15:20:00,45.0,45.02,44.97,44.98,36174.0,44.6989,44.7188,44.6691,44.6791,36174.0
2018-05-04 15:25:00,44.98,45.02,44.94,45.02,41442.0,44.6791,44.7188,44.6393,44.7188,41442.0
2018-05-04 15:30:00,45.02,45.02,44.95,44.97,41622.0,44.7188,44.7188,44.6493,44.6691,41622.0
2018-05-04 15:35:00,44.97,44.97,44.89,44.91,52881.0,44.6691,44.6691,44.5897,44.6095,52881.0
2018-05-04 15:40:00,44.91,44.95,44.84,44.84,96623.0,44.6095,44.6493,44.54,44.54,96623.0
2018-05-04 15:45:00,44.84,44.91,44.84,44.9,85998.0,44.54,44.6095,44.54,44.5996,85998.0
2018-05-04 15:50:00,44.9,44.91,44.86,44.89,93859.0,44.5996,44.6095,44.5599,44.5897,93859.0
2018-05-04 15:55:00,44.88,44.92,44.86,44.89,298632.0,44.5797,44.6195,44.5599,44.5897,298632.0
2018-05-07 09:30:00,44.78,44.97,44.7,44.88,30133.0,44.4804,44.6691,44.4009,44.5797,30133.0
2018-05-07 09:35:00,44.88,44.96,44.85,44.87,10710.0,44.5797,44.6592,44.5499,44.5698,10710.0
2018-05-07 09:40:00,44.87,44.93,44.86,44.92,14694.0,44.5698,44.6294,44.5599,44.6195,14694.0
2018-05-07 09:45:00,44.94,44.94,44.9,44.91,19630.0,44.6393,44.6393,44.5996,44.6095,19630.0
2018-05-07 09:50:00,44.93,44.93,44.84,44.86,13446.0,44.6294,44.6294,44.54,44.5599,13446.0
2018-05-07 09:55:00,44.86,44.88,44.79,44.87,19203.0,44.5599,44.5797,44.4903,44.5698,19203.0
2018-05-07 10:00:00,44.89,44.95,44.87,44.94,32972.0,44.5897,44.6493,44.5698,44.6393,32972.0
2018-05-07 10:05:00,44.95,44.98,44.93,44.97,22028.0,44.6493,44.6791,44.6294,44.6691,22028.0
2018-05-07 10:10:00,44.97,45.08,44.96,45.04,24230.0,44.6691,44.7784,44.6592,44.7387,24230.0
2018-05-07 10:15:00,45.05,45.05,44.99,45.0,48125.0,44.7486,44.7486,44.689,44.6989,48125.0
2018-05-07 10:20:00,44.99,45.01,44.92,45.01,29331.0,44.689,44.7089,44.6195,44.7089,29331.0
2018-05-07 10:25:00,45.01,45.01,44.92,44.97,20424.0,44.7089,44.7089,44.6195,44.6691,20424.0
2018-05-07 10:30:00,44.97,45.02,44.89,44.92,18335.0,44.6691,44.7188,44.5897,44.6195,18335.0
2018-05-07 10:35:00,44.94,44.96,44.85,44.9,15256.0,44.6393,44.6592,44.5499,44.5996,15256.0
2018-05-07 10:40:00,44.89,44.9,44.86,44.88,14005.0,44.5897,44.5996,44.5599,44.5797,14005.0
2018-05-07 10:45:00,44.89,45.04,44.89,45.04,14692.0,44.5897,44.7387,44.5897,44.7387,14692.0
2018-05-07 10:50:00,45.05,45.05,44.87,44.87,13797.0,44.7486,44.7486,44.5698,44.5698,13797.0
2018-05-07 10:55:00,44.88,44.92,44.85,44.87,21920.0,44.5797,44.6195,44.5499,44.5698,21920.0
2018-05-07 11:00:00,44.87,44.89,44.85,44.87,17979.0,44.5698,44.5897,44.5499,44.5698,17979.0
2018-05-07 11:05:00,44.87,44.89,44.82,44.85,34187.0,44.5698,44.5897,44.5201,44.5499,34187.0
2018-05-07 11:10:00,44.85,44.96,44.84,44.92,17095.0,44.5499,44.6592,44.54,44.6195,17095.0
2018-05-07 11:15:00,44.93,44.93,44.85,44.85,15803.0,44.6294,44.6294,44.5499,44.5499,15803.0
2018-05-07 11:20:00,44.87,44.9,44.87,44.88,13025.0,44.5698,44.5996,44.5698,44.5797,13025.0
2018-05-07 11:25:00,44.88,44.88,44.76,44.77,22884.0,44.5797,44.5797,44.4605,44.4705,22884.0
2018-05-07 11:30:00,44.77,44.79,44.77,44.79,5793.0,44.4705,44.4903,44.4705,44.4903,5793.0
2018-05-07 11:35:00,44.79,44.8,44.76,44.8,12131.0,44.4903,44.5003,44.4605,44.5003,12131.0
2018-05-07 11:40:00,44.8,44.84,44.79,44.81,10425.0,44.5003,44.54,44.4903,44.5102,10425.0
2018-05-07 11:45:00,44.81,44.81,44.79,44.79,5893.0,44.5102,44.5102,44.4903,44.4903,5893.0
2018-05-07 11:50:00,44.79,44.81,44.77,44.8,9261.0,44.4903,44.5102,44.4705,44.5003,9261.0
2018-05-07 11:55:00,44.8,44.83,44.78,44.8,8988.0,44.5003,44.5301,44.4804,44.5003,8988.0
2018-05-07 12:00:00,44.79,44.84,44.79,44.84,21398.0,44.4903,44.54,44.4903,44.54,21398.0
2018-05-07 12:05:00,44.84,44.85,44.8,44.81,8202.0,44.54,44.5499,44.5003,44.5102,8202.0
2018-05-07 12:10:00,44.82,44.88,44.8,44.88,8491.0,44.5201,44.5797,44.5003,44.5797,8491.0
2018-05-07 12:15:00,44.88,44.91,44.86,44.89,11897.0,44.5797,44.6095,44.5599,44.5897,11897.0
2018-05-07 12:20:00,44.89,44.9,44.88,44.89,9080.0,44.5897,44.5996,44.5797,44.5897,9080.0
2018-05-07 12:25:00,44.9,44.97,44.89,44.96,30250.0,44.5996,44.6691,44.5897,44.6592,30250.0
2018-05-07 12:30:00,44.96,44.99,44.93,44.98,24782.0,44.6592,44.689,44.6294,44.6791,24782.0
2018-05-07 12:35:00,44.98,44.99,44.94,44.96,15613.0,44.6791,44.689,44.6393,44.6592,15613.0
2018-05-07 12:40:00,44.95,45.0,44.94,44.98,8992.0,44.6493,44.6989,44.6393,44.6791,8992.0
2018-05-07 12:45:00,44.99,44.99,44.92,44.95,10542.0,44.689,44.689,44.6195,44.6493,10542.0
2018-05-07 12:50:00,44.96,44.98,44.93,44.96,11455.0,44.6592,44.6791,44.6294,44.6592,11455.0
2018-05-07 12:55:00,44.96,44.98,44.85,44.88,28787.0,44.6592,44.6791,44.5499,44.5797,28787.0
2018-05-07 13:00:00,44.88,44.89,44.84,44.86,25479.0,44.5797,44.5897,44.54,44.5599,25479.0
2018-05-07 13:05:00,44.85,44.85,44.78,44.81,14823.0,44.5499,44.5499,44.4804,44.5102,14823.0
2018-05-07 13:10:00,44.81,44.85,44.76,44.78,16744.0,44.5102,44.5499,44.4605,44.4804,16744.0
2018-05-07 13:15:00,44.77,44.78,44.73,44.75,14515.0,44.4705,44.4804,44.4307,44.4506,14515.0
2018-05-07 13:20:00,44.75,44.78,44.74,44.78,9800.0,44.4506,44.4804,44.4407,44.4804,9800.0
2018-05-07 13:25:00,44.77,44.82,44.76,44.79,9167.0,44.4705,44.5201,44.4605,44.4903,9167.0
2018-05-07 13:30:00,44.8,44.81,44.74,44.74,11880.0,44.5003,44.5102,44.4407,44.4407,11880.0
2018-05-07 13:35:00,44.74,44.81,44.74,44.78,13502.0,44.4407,44.5102,44.4407,44.4804,13502.0
2018-05-07 13:40:00,44.78,44.79,44.75,44.78,8918.0,44.4804,44.4903,44.4506,44.4804,8918.0
2018-05-07 13:45:00,44.77,44.82,44.76,44.77,18599.0,44.4705,44.5201,44.4605,44.4705,18599.0
2018-05-07 13:50:00,44.77,44.85,44.77,44.83,10375.0,44.4705,44.5499,44.4705,44.5301,10375.0
2018-05-07 13:55:00,44.83,44.88,44.83,44.86,8800.0,44.5301,44.5797,44.5301,44.5599,8800.0
2018-05-07 14:00:00,44.87,44.89,44.86,44.87,12578.0,44.5698,44.5897,44.5599,44.5698,12578.0
2018-05-07 14:05:00,44.87,44.9,44.86,44.87,16244.0,44.5698,44.5996,44.5599,44.5698,16244.0
2018-05-07 14:10:00,44.88,44.93,44.85,44.92,27316.0,44.5797,44.6294,44.5499,44.6195,27316.0
2018-05-07 14:15:00,44.92,44.93,44.9,44.91,14826.0,44.6195,44.6294,44.5996,44.6095,14826.0
2018-05-07 14:20:00,44.91,44.91,44.86,44.87,19438.0,44.6095,44.6095,44.5599,44.5698,19438.0
2018-05-07 14:25:00,44.88,44.91,44.87,44.89,20517.0,44.5797,44.6095,44.5698,44.5897,20517.0
2018-05-07 14:30:00,44.89,44.91,44.86,44.9,15407.0,44.5897,44.6095,44.5599,44.5996,15407.0
2018-05-07 14:35:00,44.91,44.94,44.9,44.9,19803.0,44.6095,44.6393,44.5996,44.5996,19803.0
2018-05-07 14:40:00,44.9,44.92,44.85,44.87,20362.0,44.5996,44.6195,44.5499,44.5698,20362.0
2018-05-07 14:45:00,44.88,44.91,44.86,44.87,12798.0,44.5797,44.6095,44.5599,44.5698,12798.0
2018-05-07 14:50:00,44.88,44.89,44.85,44.88,16493.0,44.5797,44.5897,44.5499,44.5797,16493.0
2018-05-07 14:55:00,44.88,44.91,44.86,44.87,13830.0,44.5797,44.6095,44.5599,44.5698,13830.0
2018-05-07 15:00:00,44.86,44.87,44.79,44.8,34031.0,44.5599,44.5698,44.4903,44.5003,34031.0
2018-05-07 15:05:00,44.79,44.79,44.67,44.68,57946.0,44.4903,44.4903,44.3711,44.3811,57946.0
2018-05-07 15:10:00,44.69,44.73,44.6,44.61,33741.0,44.391,44.4307,44.3016,44.3115,33741.0
2018-05-07 15:15:00,44.61,44.66,44.59,44.63,31176.0,44.3115,44.3612,44.2917,44.3314,31176.0
2018-05-07 15:20:00,44.62,44.64,44.57,44.58,38265.0,44.3215,44.3413,44.2718,44.2817,38265.0
2018-05-07 15:25:00,44.58,44.63,44.53,44.63,44517.0,44.2817,44.3314,44.2321,44.3314,44517.0
2018-05-07 15:30:00,44.63,44.65,44.58,44.62,49546.0,44.3314,44.3513,44.2817,44.3215,49546.0
2018-05-07 15:35:00,44.61,44.63,44.6,44.62,35540.0,44.3115,44.3314,44.3016,44.3215,35540.0
2018-05-07 15:40:00,44.61,44.68,44.61,44.63,64111.0,44.3115,44.3811,44.3115,44.3314,64111.0
2018-05-07 15:45:00,44.63,44.63,44.59,44.61,62434.0,44.3314,44.3314,44.2917,44.3115,62434.0
2018-05-07 15:50:00,44.61,44.63,44.58,44.6,80226.0,44.3115,44.3314,44.2817,44.3016,80226.0
2018-05-07 15:55:00,44.6,44.62,44.53,44.61,215436.0,44.3016,44.3215,44.2321,44.3115,215436.0
2018-05-08 09:30:00,44.46,44.46,44.2,44.22,44733.0,44.1626,44.1626,43.9043,43.9242,44733.0
2018-05-08 09:35:00,44.19,44.29,44.12,44.18,36664.0,43.8944,43.9937,43.8248,43.8844,36664.0
2018-05-08 09:40:00,44.13,44.16,44.03,44.08,40058.0,43.8348,43.8646,43.7354,43.7851,40058.0
2018-05-08 09:45:00,44.05,44.07,43.98,44.0,38254.0,43.7553,43.7752,43.6858,43.7056,38254.0
2018-05-08 09:50:00,44.0,44.07,43.79,43.82,24592.0,43.7056,43.7752,43.497,43.5268,24592.0
2018-05-08 09:55:00,43.8,43.8,43.65,43.66,35256.0,43.507,43.507,43.358,43.3679,35256.0
2018-05-08 10:00:00,43.65,43.72,43.61,43.61,111306.0,43.358,43.4275,43.3182,43.3182,111306.0
2018-05-08 10:05:00,43.61,43.64,43.53,43.63,101638.0,43.3182,43.348,43.2388,43.3381,101638.0
2018-05-08 10:10:00,43.65,43.65,43.55,43.57,48125.0,43.358,43.358,43.2586,43.2785,48125.0
2018-05-08 10:15:00,43.57,43.71,43.54,43.68,72309.0,43.2785,43.4176,43.2487,43.3878,72309.0
2018-05-08 10:20:00,43.64,43.64,43.55,43.57,18695.0,43.348,43.348,43.2586,43.2785,18695.0
2018-05-08 10:25:00,43.57,43.75,43.57,43.71,34254.0,43.2785,43.4573,43.2785,43.4176,34254.0
2018-05-08 10:30:00,43.72,43.72,43.63,43.65,16698.0,43.4275,43.4275,43.3381,43.358,16698.0
2018-05-08 10:35:00,43.65,43.67,43.62,43.62,18603.0,43.358,43.3778,43.3282,43.3282,18603.0
2018-05-08 10:40:00,43.62,43.66,43.61,43.65,22907.0,43.3282,43.3679,43.3182,43.358,22907.0
2018-05-08 10:45:00,43.65,43.71,43.64,43.66,25231.0,43.358,43.4176,43.348,43.3679,25231.0
2018-05-08 10:50:00,43.65,43.65,43.62,43.62,13799.0,43.358,43.358,43.3282,43.3282,13799.0
2018-05-08 10:55:00,43.62,43.63,43.5,43.51,26821.0,43.3282,43.3381,43.209,43.2189,26821.0
2018-05-08 11:00:00,43.5,43.5,43.43,43.43,79993.0,43.209,43.209,43.1394,43.1394,79993.0
2018-05-08 11:05:00,43.42,43.44,43.38,43.39,18886.0,43.1295,43.1494,43.0898,43.0997,18886.0
2018-05-08 11:10:00,43.38,43.49,43.37,43.45,26406.0,43.0898,43.199,43.0798,43.1593,26406.0
2018-05-08 11:15:00,43.45,43.53,43.4,43.5,21224.0,43.1593,43.2388,43.1096,43.209,21224.0
2018-05-08 11:20:00,43.5,43.53,43.44,43.45,27008.0,43.209,43.2388,43.1494,43.1593,27008.0
2018-05-08 11:25:00,43.44,43.48,43.39,43.44,30609.0,43.1494,43.1891,43.0997,43.1494,30609.0
2018-05-08 11:30:00,43.44,43.44,43.3,43.31,28327.0,43.1494,43.1494,43.0103,43.0202,28327.0
2018-05-08 11:35:00,43.32,43.32,43.24,43.27,19099.0,43.0302,43.0302,42.9507,42.9805,19099.0
2018-05-08 11:40:00,43.29,43.29,43.16,43.27,28900.0,43.0004,43.0004,42.8712,42.9805,28900.0
2018-05-08 11:45:00,43.29,43.3,43.21,43.22,15019.0,43.0004,43.0103,42.9209,42.9308,15019.0
2018-05-08 11:50:00,43.22,43.28,43.22,43.24,16680.0,42.9308,42.9904,42.9308,42.9507,16680.0
2018-05-08 11:55:00,43.22,43.22,43.12,43.2,24987.0,42.9308,42.9308,42.8315,42.911,24987.0
2018-05-08 12:00:00,43.2,43.22,43.14,43.14,14658.0,42.911,42.9308,42.8514,42.8514,14658.0
2018-05-08 12:05:00,43.14,43.17,43.13,43.14,25307.0,42.8514,42.8812,42.8415,42.8514,25307.0
2018-05-08 12:10:00,43.14,43.14,43.09,43.1,17069.0,42.8514,42.8514,42.8017,42.8117,17069.0
2018-05-08 12:15:00,43.09,43.09,43.05,43.06,20633.0,42.8017,42.8017,42.762,42.7719,20633.0
2018-05-08 12:20:00,43.07,43.07,42.98,43.0,30113.0,42.7819,42.7819,42.6925,42.7123,30113.0
2018-05-08 12:25:00,43.0,43.02,42.95,43.01,21322.0,42.7123,42.7322,42.6627,42.7223,21322.0
2018-05-08 12:30:00,43.01,43.03,42.99,43.03,22253.0,42.7223,42.7421,42.7024,42.7421,22253.0
2018-05-08 12:35:00,43.02,43.06,42.96,42.97,54838.0,42.7322,42.7719,42.6726,42.6825,54838.0
2018-05-08 12:40:00,42.97,42.97,42.91,42.95,22214.0,42.6825,42.6825,42.6229,42.6627,22214.0
2018-05-08 12:45:00,42.95,42.99,42.91,42.92,15309.0,42.6627,42.7024,42.6229,42.6329,15309.0
2018-05-08 12:50:00,42.92,42.92,42.86,42.87,37712.0,42.6329,42.6329,42.5733,42.5832,37712.0
2018-05-08 12:55:00,42.87,42.87,42.8,42.82,20159.0,42.5832,42.5832,42.5137,42.5335,20159.0
2018-05-08 13:00:00,42.81,42.83,42.77,42.77,32588.0,42.5236,42.5435,42.4839,42.4839,32588.0
2018-05-08 13:05:00,42.77,42.96,42.74,42.96,77548.0,42.4839,42.6726,42.4541,42.6726,77548.0
2018-05-08 13:10:00,42.95,42.96,42.85,42.88,92171.0,42.6627,42.6726,42.5633,42.5931,92171.0
2018-05-08 13:15:00,42.87,42.87,42.73,42.75,79030.0,42.5832,42.5832,42.4441,42.464,79030.0
2018-05-08 13:20:00,42.75,42.78,42.71,42.75,50152.0,42.464,42.4938,42.4243,42.464,50152.0
2018-05-08 13:25:00,42.75,42.8,42.74,42.76,22787.0,42.464,42.5137,42.4541,42.4739,22787.0
2018-05-08 13:30:00,42.77,42.82,42.76,42.77,28345.0,42.4839,42.5335,42.4739,42.4839,28345.0
2018-05-08 13:35:00,42.78,42.78,42.73,42.73,20228.0,42.4938,42.4938,42.4441,42.4441,20228.0
2018-05-08 13:40:00,42.73,42.77,42.73,42.76,33179.0,42.4441,42.4839,42.4441,42.4739,33179.0
2018-05-08 13:45:00,42.76,42.79,42.76,42.76,29216.0,42.4739,42.5037,42.4739,42.4739,29216.0
2018-05-08 13:50:00,42.77,42.78,42.66,42.68,35804.0,42.4839,42.4938,42.3746,42.3945,35804.0
2018-05-08 13:55:00,42.68,42.69,42.65,42.68,56476.0,42.3945,42.4044,42.3647,42.3945,56476.0
2018-05-08 14:00:00,42.67,42.67,42.54,42.55,47744.0,42.3845,42.3845,42.2554,42.2653,47744.0
2018-05-08 14:05:00,42.55,42.57,42.51,42.52,57387.0,42.2653,42.2852,42.2256,42.2355,57387.0
2018-05-08 14:10:00,42.52,42.53,42.3,42.31,163631.0,42.2355,42.2455,42.017,42.0269,163631.0
2018-05-08 14:15:00,42.32,42.51,42.31,42.49,71629.0,42.0369,42.2256,42.0269,42.2057,71629.0
2018-05-08 14:20:00,42.48,42.52,42.45,42.5,67603.0,42.1958,42.2355,42.166,42.2157,67603.0
2018-05-08 14:25:00,42.51,42.52,42.46,42.48,45418.0,42.2256,42.2355,42.1759,42.1958,45418.0
2018-05-08 14:30:00,42.48,42.51,42.42,42.42,57359.0,42.1958,42.2256,42.1362,42.1362,57359.0
2018-05-08 14:35:00,42.43,42.53,42.42,42.5,109220.0,42.1461,42.2455,42.1362,42.2157,109220.0
2018-05-08 14:40:00,42.5,42.54,42.48,42.53,111771.0,42.2157,42.2554,42.1958,42.2455,111771.0
2018-05-08 14:45:00,42.53,42.61,42.53,42.53,57380.0,42.2455,42.3249,42.2455,42.2455,57380.0
2018-05-08 14:50:00,42.54,42.63,42.52,42.57,48454.0,42.2554,42.3448,42.2355,42.2852,48454.0
2018-05-08 14:55:00,42.57,42.63,42.54,42.62,54813.0,42.2852,42.3448,42.2554,42.3349,54813.0
2018-05-08 15:00:00,42.62,42.72,42.59,42.72,57863.0,42.3349,42.4342,42.3051,42.4342,57863.0
2018-05-08 15:05:00,42.73,42.82,42.72,42.75,138261.0,42.4441,42.5335,42.4342,42.464,138261.0
2018-05-08 15:10:00,42.74,42.92,42.73,42.9,85330.0,42.4541,42.6329,42.4441,42.613,85330.0
2018-05-08 15:15:00,42.9,43.07,42.85,43.02,92252.0,42.613,42.7819,42.5633,42.7322,92252.0
2018-05-08 15:20:00,43.02,43.1,42.87,42.87,77094.0,42.7322,42.8117,42.5832,42.5832,77094.0
2018-05-08 15:25:00,42.87,42.93,42.87,42.87,101274.0,42.5832,42.6428,42.5832,42.5832,101274.0
2018-05-08 15:30:00,42.87,42.87,42.79,42.8,68051.0,42.5832,42.5832,42.5037,42.5137,68051.0
2018-05-08 15:35:00,42.8,42.86,42.8,42.84,87092.0,42.5137,42.5733,42.5137,42.5534,87092.0
2018-05-08 15:40:00,42.84,42.88,42.82,42.87,69359.0,42.5534,42.5931,42.5335,42.5832,69359.0
2018-05-08 15:45:00,42.86,42.87,42.83,42.83,90304.0,42.5733,42.5832,42.5435,42.5435,90304.0
2018-05-08 15:50:00,42.84,42.9,42.81,42.81,151604.0,42.5534,42.613,42.5236,42.5236,151604.0
2018-05-08 15:55:00,42.82,42.83,42.68,42.77,291889.0,42.5335,42.5435,42.3945,42.4839,291889.0
2018-05-09 09:30:00,42.93,43.09,42.71,43.08,62536.0,42.6428,42.8017,42.4243,42.7918,62536.0
2018-05-09 09:35:00,43.11,43.2,43.01,43.06,51303.0,42.8216,42.911,42.7223,42.7719,51303.0
2018-05-09 09:40:00,43.05,43.17,43.04,43.04,36940.0,42.762,42.8812,42.7521,42.7521,36940.0
2018-05-09 09:45:00,43.05,43.13,43.02,43.08,25324.0,42.762,42.8415,42.7322,42.7918,25324.0
2018-05-09 09:50:00,43.09,43.11,43.07,43.1,33619.0,42.8017,42.8216,42.7819,42.8117,33619.0
2018-05-09 09:55:00,43.1,43.11,43.07,43.09,22455.0,42.8117,42.8216,42.7819,42.8017,22455.0
2018-05-09 10:00:00,43.09,43.11,43.03,43.03,24303.0,42.8017,42.8216,42.7421,42.7421,24303.0
2018-05-09 10:05:00,43.03,43.06,42.95,43.0,37875.0,42.7421,42.7719,42.6627,42.7123,37875.0
2018-05-09 10:10:00,43.0,43.0,42.85,42.9,45499.0,42.7123,42.7123,42.5633,42.613,45499.0
2018-05-09 10:15:00,42.9,42.91,42.76,42.8,43886.0,42.613,42.6229,42.4739,42.5137,43886.0
2018-05-09 10:20:00,42.8,42.8,42.67,42.69,35609.0,42.5137,42.5137,42.3845,42.4044,35609.0
2018-05-09 10:25:00,42.69,42.75,42.66,42.74,37911.0,42.4044,42.464,42.3746,42.4541,37911.0
2018-05-09 10:30:00,42.75,42.76,42.68,42.74,28871.0,42.464,42.4739,42.3945,42.4541,28871.0
2018-05-09 10:35:00,42.75,42.78,42.7,42.74,24002.0,42.464,42.4938,42.4143,42.4541,24002.0
2018-05-09 10:40:00,42.74,42.75,42.66,42.7,20713.0,42.4541,42.464,42.3746,42.4143,20713.0
2018-05-09 10:45:00,42.7,42.71,42.63,42.65,24306.0,42.4143,42.4243,42.3448,42.3647,24306.0
2018-05-09 10:50:00,42.65,42.7,42.62,42.66,31443.0,42.3647,42.4143,42.3349,42.3746,31443.0
2018-05-09 10:55:00,42.65,42.72,42.65,42.68,27840.0,42.3647,42.4342,42.3647,42.3945,27840.0
2018-05-09 11:00:00,42.69,42.72,42.67,42.71,23354.0,42.4044,42.4342,42.3845,42.4243,23354.0
2018-05-09 11:05:00,42.71,42.8,42.71,42.8,16030.0,42.4243,42.5137,42.4243,42.5137,16030.0
2018-05-09 11:10:00,42.8,42.81,42.72,42.72,29385.0,42.5137,42.5236,42.4342,42.4342,29385.0
2018-05-09 11:15:00,42.73,42.73,42.67,42.7,25233.0,42.4441,42.4441,42.3845,42.4143,25233.0
2018-05-09 11:20:00,42.71,42.71,42.68,42.7,13960.0,42.4243,42.4243,42.3945,42.4143,13960.0
2018-05-09 11:25:00,42.7,42.73,42.67,42.69,18883.0,42.4143,42.4441,42.3845,42.4044,18883.0
2018-05-09 11:30:00,42.69,42.7,42.62,42.63,24648.0,42.4044,42.4143,42.3349,42.3448,24648.0
2018-05-09 11:35:00,42.62,42.63,42.58,42.6,20903.0,42.3349,42.3448,42.2951,42.315,20903.0
2018-05-09 11:40:00,42.6,42.62,42.58,42.59,16579.0,42.315,42.3349,42.2951,42.3051,16579.0
2018-05-09 11:45:00,42.59,42.59,42.35,42.52,245887.0,42.3051,42.3051,42.0667,42.2355,245887.0
2018-05-09 11:50:00,42.52,42.56,42.46,42.55,19992.0,42.2355,42.2753,42.1759,42.2653,19992.0
2018-05-09 11:55:00,42.54,42.62,42.54,42.55,17778.0,42.2554,42.3349,42.2554,42.2653,17778.0
2018-05-09 12:00:00,42.56,42.63,42.55,42.63,20998.0,42.2753,42.3448,42.2653,42.3448,20998.0
2018-05-09 12:05:00,42.63,42.65,42.61,42.62,22395.0,42.3448,42.3647,42.3249,42.3349,22395.0
2018-05-09 12:10:00,42.61,42.61,42.57,42.6,15298.0,42.3249,42.3249,42.2852,42.315,15298.0
2018-05-09 12:15:00,42.59,42.59,42.55,42.58,57944.0,42.3051,42.3051,42.2653,42.2951,57944.0
2018-05-09 12:20:00,42.58,42.58,42.5,42.55,89659.0,42.2951,42.2951,42.2157,42.2653,89659.0
2018-05-09 12:25:00,42.55,42.64,42.54,42.63,29642.0,42.2653,42.3547,42.2554,42.3448,29642.0
2018-05-09 12:30:00,42.65,42.7,42.59,42.61,20193.0,42.3647,42.4143,42.3051,42.3249,20193.0
2018-05-09 12:35:00,42.61,42.62,42.56,42.58,13512.0,42.3249,42.3349,42.2753,42.2951,13512.0
2018-05-09 12:40:00,42.57,42.6,42.56,42.59,15974.0,42.2852,42.315,42.2753,42.3051,15974.0
2018-05-09 12:45:00,42.59,42.62,42.58,42.61,25120.0,42.3051,42.3349,42.2951,42.3249,25120.0
2018-05-09 12:50:00,42.6,42.62,42.58,42.58,28257.0,42.315,42.3349,42.2951,42.2951,28257.0
2018-05-09 12:55:00,42.59,42.61,42.54,42.61,14365.0,42.3051,42.3249,42.2554,42.3249,14365.0
2018-05-09 13:00:00,42.63,42.63,42.56,42.57,15886.0,42.3448,42.3448,42.2753,42.2852,15886.0
2018-05-09 13:05:00,42.58,42.58,42.49,42.52,13355.0,42.2951,42.2951,42.2057,42.2355,13355.0
2018-05-09 13:10:00,42.52,42.58,42.49,42.55,74524.0,42.2355,42.2951,42.2057,42.2653,74524.0
2018-05-09 13:15:00,42.56,42.61,42.55,42.6,28915.0,42.2753,42.3249,42.2653,42.315,28915.0
2018-05-09 13:20:00,42.61,42.62,42.55,42.58,26531.0,42.3249,42.3349,42.2653,42.2951,26531.0
2018-05-09 13:25:00,42.58,42.59,42.56,42.58,14682.0,42.2951,42.3051,42.2753,42.2951,14682.0
2018-05-09 13:30:00,42.58,42.6,42.52,42.54,22472.0,42.2951,42.315,42.2355,42.2554,22472.0
2018-05-09 13:35:00,42.54,42.54,42.49,42.49,68645.0,42.2554,42.2554,42.2057,42.2057,68645.0
2018-05-09 13:40:00,42.49,42.5,42.44,42.46,22007.0,42.2057,42.2157,42.1561,42.1759,22007.0
2018-05-09 13:45:00,42.46,42.49,42.44,42.49,12752.0,42.1759,42.2057,42.1561,42.2057,12752.0
2018-05-09 13:50:00,42.5,42.6,42.48,42.58,28747.0,42.2157,42.315,42.1958,42.2951,28747.0
2018-05-09 13:55:00,42.59,42.62,42.56,42.58,19718.0,42.3051,42.3349,42.2753,42.2951,19718.0
2018-05-09 14:00:00,42.58,42.61,42.56,42.59,14058.0,42.2951,42.3249,42.2753,42.3051,14058.0
2018-05-09 14:05:00,42.59,42.66,42.59,42.64,19135.0,42.3051,42.3746,42.3051,42.3547,19135.0
2018-05-09 14:10:00,42.63,42.63,42.58,42.59,29614.0,42.3448,42.3448,42.2951,42.3051,29614.0
2018-05-09 14:15:00,42.6,42.6,42.55,42.57,21395.0,42.315,42.315,42.2653,42.2852,21395.0
2018-05-09 14:20:00,42.56,42.59,42.55,42.57,17238.0,42.2753,42.3051,42.2653,42.2852,17238.0
2018-05-09 14:25:00,42.58,42.59,42.54,42.57,30226.0,42.2951,42.3051,42.2554,42.2852,30226.0
2018-05-09 14:30:00,42.57,42.61,42.57,42.59,22710.0,42.2852,42.3249,42.2852,42.3051,22710.0
2018-05-09 14:35:00,42.6,42.61,42.54,42.55,22532.0,42.315,42.3249,42.2554,42.2653,22532.0
2018-05-09 14:40:00,42.56,42.59,42.54,42.54,19163.0,42.2753,42.3051,42.2554,42.2554,19163.0
2018-05-09 14:45:00,42.54,42.61,42.54,42.6,18914.0,42.2554,42.3249,42.2554,42.315,18914.0
2018-05-09 14:50:00,42.61,42.61,42.53,42.54,63393.0,42.3249,42.3249,42.2455,42.2554,63393.0
2018-05-09 14:55:00,42.53,42.56,42.48,42.48,136369.0,42.2455,42.2753,42.1958,42.1958,136369.0
2018-05-09 15:00:00,42.49,42.49,42.44,42.45,59549.0,42.2057,42.2057,42.1561,42.166,59549.0
2018-05-09 15:05:00,42.46,42.56,42.44,42.56,67590.0,42.1759,42.2753,42.1561,42.2753,67590.0
2018-05-09 15:10:00,42.56,42.56,42.51,42.52,21011.0,42.2753,42.2753,42.2256,42.2355,21011.0
2018-05-09 15:15:00,42.51,42.54,42.5,42.51,27353.0,42.2256,42.2554,42.2157,42.2256,27353.0
2018-05-09 15:20:00,42.51,42.53,42.5,42.5,29675.0,42.2256,42.2455,42.2157,42.2157,29675.0
2018-05-09 15:25:00,42.49,42.5,42.45,42.46,30690.0,42.2057,42.2157,42.166,42.1759,30690.0
2018-05-09 15:30:00,42.46,42.47,42.43,42.45,72514.0,42.1759,42.1859,42.1461,42.166,72514.0
2018-05-09 15:35:00,42.45,42.47,42.43,42.44,73247.0,42.166,42.1859,42.1461,42.1561,73247.0
2018-05-09 15:40:00,42.43,42.54,42.43,42.54,41504.0,42.1461,42.2554,42.1461,42.2554,41504.0
2018-05-09 15:45:00,42.55,42.65,42.55,42.64,64621.0,42.2653,42.3647,42.2653,42.3547,64621.0
2018-05-09 15:50:00,42.64,42.67,42.62,42.67,52120.0,42.3547,42.3845,42.3349,42.3845,52120.0
2018-05-09 15:55:00,42.66,42.68,42.58,42.59,182302.0,42.3746,42.3945,42.2951,42.3051,182302.0
2018-05-10 09:30:00,43.11,43.11,42.83,42.99,89740.0,42.8216,42.8216,42.5435,42.7024,89740.0
2018-05-10 09:35:00,43.0,43.0,42.87,42.92,4976.0,42.7123,42.7123,42.5832,42.6329,4976.0
2018-05-10 09:40:00,42.93,42.96,42.77,42.84,11360.0,42.6428,42.6726,42.4839,42.5534,11360.0
2018-05-10 09:45:00,42.86,42.89,42.73,42.78,10362.0,42.5733,42.6031,42.4441,42.4938,10362.0
2018-05-10 09:50:00,42.8,42.87,42.75,42.78,33557.0,42.5137,42.5832,42.464,42.4938,33557.0
2018-05-10 09:55:00,42.79,42.8,42.7,42.74,15391.0,42.5037,42.5137,42.4143,42.4541,15391.0
2018-05-10 10:00:00,42.73,42.83,42.73,42.74,32848.0,42.4441,42.5435,42.4441,42.4541,32848.0
2018-05-10 10:05:00,42.73,42.79,42.73,42.75,15839.0,42.4441,42.5037,42.4441,42.464,15839.0
2018-05-10 10:10:00,42.75,42.76,42.68,42.74,18091.0,42.464,42.4739,42.3945,42.4541,18091.0
2018-05-10 10:15:00,42.74,42.8,42.66,42.7,27652.0,42.4541,42.5137,42.3746,42.4143,27652.0
2018-05-10 10:20:00,42.71,42.72,42.63,42.64,20921.0,42.4243,42.4342,42.3448,42.3547,20921.0
2018-05-10 10:25:00,42.65,42.71,42.65,42.68,22748.0,42.3647,42.4243,42.3647,42.3945,22748.0
2018-05-10 10:30:00,42.68,42.71,42.66,42.67,30079.0,42.3945,42.4243,42.3746,42.3845,30079.0
2018-05-10 10:35:00,42.67,42.71,42.65,42.67,19134.0,42.3845,42.4243,42.3647,42.3845,19134.0
2018-05-10 10:40:00,42.66,42.71,42.63,42.66,16644.0,42.3746,42.4243,42.3448,42.3746,16644.0
2018-05-10 10:45:00,42.67,42.72,42.67,42.69,19835.0,42.3845,42.4342,42.3845,42.4044,19835.0
2018-05-10 10:50:00,42.7,42.73,42.68,42.69,14059.0,42.4143,42.4441,42.3945,42.4044,14059.0
2018-05-10 10:55:00,42.69,42.71,42.68,42.7,13023.0,42.4044,42.4243,42.3945,42.4143,13023.0
2018-05-10 11:00:00,42.71,42.74,42.67,42.72,33667.0,42.4243,42.4541,42.3845,42.4342,33667.0
2018-05-10 11:05:00,42.73,42.77,42.7,42.75,53827.0,42.4441,42.4839,42.4143,42.464,53827.0
2018-05-10 11:10:00,42.76,42.8,42.75,42.79,18781.0,42.4739,42.5137,42.464,42.5037,18781.0
2018-05-10 11:15:00,42.78,42.84,42.78,42.84,12198.0,42.4938,42.5534,42.4938,42.5534,12198.0
2018-05-10 11:20:00,42.84,42.86,42.8,42.84,31375.0,42.5534,42.5733,42.5137,42.5534,31375.0
2018-05-10 11:25:00,42.85,42.86,42.82,42.84,15461.0,42.5633,42.5733,42.5335,42.5534,15461.0
2018-05-10 11:30:00,42.85,42.86,42.81,42.82,17438.0,42.5633,42.5733,42.5236,42.5335,17438.0
2018-05-10 11:35:00,42.82,42.84,42.78,42.8,15736.0,42.5335,42.5534,42.4938,42.5137,15736.0
2018-05-10 11:40:00,42.79,42.8,42.74,42.74,13404.0,42.5037,42.5137,42.4541,42.4541,13404.0
2018-05-10 11:45:00,42.75,42.82,42.74,42.82,25567.0,42.464,42.5335,42.4541,42.5335,25567.0
2018-05-10 11:50:00,42.83,42.84,42.79,42.8,24326.0,42.5435,42.5534,42.5037,42.5137,24326.0
2018-05-10 11:55:00,42.8,42.84,42.79,42.81,36083.0,42.5137,42.5534,42.5037,42.5236,36083.0
2018-05-10 12:00:00,42.81,42.83,42.8,42.82,23825.0,42.5236,42.5435,42.5137,42.5335,23825.0
2018-05-10 12:05:00,42.83,42.83,42.74,42.8,20339.0,42.5435,42.5435,42.4541,42.5137,20339.0
2018-05-10 12:10:00,42.8,42.82,42.79,42.8,13217.0,42.5137,42.5335,42.5037,42.5137,13217.0
2018-05-10 12:15:00,42.81,42.82,42.78,42.82,19746.0,42.5236,42.5335,42.4938,42.5335,19746.0
2018-05-10 12:20:00,42.81,42.83,42.8,42.82,23252.0,42.5236,42.5435,42.5137,42.5335,23252.0
2018-05-10 12:25:00,42.82,42.83,42.81,42.82,23322.0,42.5335,42.5435,42.5236,42.5335,23322.0
2018-05-10 12:30:00,42.82,42.89,42.82,42.87,95807.0,42.5335,42.6031,42.5335,42.5832,95807.0
2018-05-10 12:35:00,42.87,42.88,42.85,42.85,30141.0,42.5832,42.5931,42.5633,42.5633,30141.0
2018-05-10 12:40:00,42.84,42.86,42.83,42.85,13594.0,42.5534,42.5733,42.5435,42.5633,13594.0
2018-05-10 12:45:00,42.84,42.87,42.84,42.86,22311.0,42.5534,42.5832,42.5534,42.5733,22311.0
2018-05-10 12:50:00,42.85,42.87,42.84,42.84,17067.0,42.5633,42.5832,42.5534,42.5534,17067.0
2018-05-10 12:55:00,42.84,42.87,42.84,42.86,15696.0,42.5534,42.5832,42.5534,42.5733,15696.0
2018-05-10 13:00:00,42.85,42.88,42.85,42.86,20419.0,42.5633,42.5931,42.5633,42.5733,20419.0
2018-05-10 13:05:00,42.86,42.87,42.86,42.86,37502.0,42.5733,42.5832,42.5733,42.5733,37502.0
2018-05-10 13:10:00,42.87,42.89,42.85,42.86,29388.0,42.5832,42.6031,42.5633,42.5733,29388.0
2018-05-10 13:15:00,42.86,42.87,42.85,42.86,24228.0,42.5733,42.5832,42.5633,42.5733,24228.0
2018-05-10 13:20:00,42.85,42.87,42.85,42.86,20274.0,42.5633,42.5832,42.5633,42.5733,20274.0
2018-05-10 13:25:00,42.85,42.88,42.82,42.87,43170.0,42.5633,42.5931,42.5335,42.5832,43170.0
2018-05-10 13:30:00,42.87,42.87,42.82,42.85,36008.0,42.5832,42.5832,42.5335,42.5633,36008.0
2018-05-10 13:35:00,42.85,42.86,42.83,42.84,18184.0,42.5633,42.5733,42.5435,42.5534,18184.0
2018-05-10 13:40:00,42.84,42.88,42.83,42.88,16709.0,42.5534,42.5931,42.5435,42.5931,16709.0
2018-05-10 13:45:00,42.89,42.89,42.84,42.85,20978.0,42.6031,42.6031,42.5534,42.5633,20978.0
2018-05-10 13:50:00,42.85,42.94,42.85,42.92,24682.0,42.5633,42.6527,42.5633,42.6329,24682.0
2018-05-10 13:55:00,42.92,42.98,42.91,42.93,22875.0,42.6329,42.6925,42.6229,42.6428,22875.0
2018-05-10 14:00:00,42.94,42.95,42.89,42.91,32161.0,42.6527,42.6627,42.6031,42.6229,32161.0
2018-05-10 14:05:00,42.91,42.95,42.91,42.95,37006.0,42.6229,42.6627,42.6229,42.6627,37006.0
2018-05-10 14:10:00,42.95,43.04,42.94,42.98,38716.0,42.6627,42.7521,42.6527,42.6925,38716.0
2018-05-10 14:15:00,42.98,43.02,42.98,43.0,21641.0,42.6925,42.7322,42.6925,42.7123,21641.0
2018-05-10 14:20:00,43.0,43.0,42.95,42.96,25626.0,42.7123,42.7123,42.6627,42.6726,25626.0
2018-05-10 14:25:00,42.97,42.97,42.95,42.95,59368.0,42.6825,42.6825,42.6627,42.6627,59368.0
2018-05-10 14:30:00,42.96,43.01,42.95,42.99,98686.0,42.6726,42.7223,42.6627,42.7024,98686.0
2018-05-10 14:35:00,42.99,43.0,42.98,42.98,18655.0,42.7024,42.7123,42.6925,42.6925,18655.0
2018-05-10 14:40:00,42.98,43.05,42.98,43.04,43936.0,42.6925,42.762,42.6925,42.7521,43936.0
2018-05-10 14:45:00,43.04,43.05,43.0,43.04,38144.0,42.7521,42.762,42.7123,42.7521,38144.0
2018-05-10 14:50:00,43.04,43.05,43.03,43.04,26885.0,42.7521,42.762,42.7421,42.7521,26885.0
2018-05-10 14:55:00,43.05,43.13,43.05,43.1,65187.0,42.762,42.8415,42.762,42.8117,65187.0
2018-05-10 15:00:00,43.1,43.14,43.09,43.09,27802.0,42.8117,42.8514,42.8017,42.8017,27802.0
2018-05-10 15:05:00,43.09,43.14,43.09,43.13,27773.0,42.8017,42.8514,42.8017,42.8415,27773.0
2018-05-10 15:10:00,43.13,43.23,43.12,43.22,19166.0,42.8415,42.9408,42.8315,42.9308,19166.0
2018-05-10 15:15:00,43.22,43.26,43.21,43.23,33129.0,42.9308,42.9706,42.9209,42.9408,33129.0
2018-05-10 15:20:00,43.23,43.23,43.18,43.2,25571.0,42.9408,42.9408,42.8911,42.911,25571.0
2018-05-10 15:25:00,43.2,43.21,43.17,43.18,21708.0,42.911,42.9209,42.8812,42.8911,21708.0
2018-05-10 15:30:00,43.18,43.21,43.14,43.2,29094.0,42.8911,42.9209,42.8514,42.911,29094.0
2018-05-10 15:35:00,43.2,43.25,43.19,43.23,19211.0,42.911,42.9606,42.901,42.9408,19211.0
2018-05-10 15:40:00,43.23,43.29,43.21,43.29,49253.0,42.9408,43.0004,42.9209,43.0004,49253.0
2018-05-10 15:45:00,43.29,43.37,43.29,43.35,57049.0,43.0004,43.0798,43.0004,43.06,57049.0
2018-05-10 15:50:00,43.36,43.4,43.35,43.38,81993.0,43.0699,43.1096,43.06,43.0898,81993.0
2018-05-10 15:55:00,43.39,43.42,43.36,43.38,305580.0,43.0997,43.1295,43.0699,43.0898,305580.0
2018-05-11 09:30:00,43.45,43.56,43.31,43.56,36519.0,43.1593,43.2686,43.0202,43.2686,36519.0
2018-05-11 09:35:00,43.6,43.71,43.57,43.64,20960.0,43.3083,43.4176,43.2785,43.348,20960.0
2018-05-11 09:40:00,43.61,43.64,43.59,43.61,6157.0,43.3182,43.348,43.2984,43.3182,6157.0
2018-05-11 09:45:00,43.62,43.63,43.46,43.47,12868.0,43.3282,43.3381,43.1692,43.1792,12868.0
2018-05-11 09:50:00,43.46,43.49,43.4,43.41,12219.0,43.1692,43.199,43.1096,43.1196,12219.0
2018-05-11 09:55:00,43.41,43.41,43.27,43.28,20679.0,43.1196,43.1196,42.9805,42.9904,20679.0
2018-05-11 10:00:00,43.29,43.29,43.1,43.1,26052.0,43.0004,43.0004,42.8117,42.8117,26052.0
2018-05-11 10:05:00,43.1,43.24,43.1,43.17,39330.0,42.8117,42.9507,42.8117,42.8812,39330.0
2018-05-11 10:10:00,43.18,43.23,43.15,43.21,28878.0,42.8911,42.9408,42.8613,42.9209,28878.0
2018-05-11 10:15:00,43.2,43.2,43.12,43.13,19682.0,42.911,42.911,42.8315,42.8415,19682.0
2018-05-11 10:20:00,43.12,43.19,43.11,43.17,28945.0,42.8315,42.901,42.8216,42.8812,28945.0
2018-05-11 10:25:00,43.18,43.25,43.16,43.22,20954.0,42.8911,42.9606,42.8712,42.9308,20954.0
2018-05-11 10:30:00,43.21,43.21,43.12,43.14,19962.0,42.9209,42.9209,42.8315,42.8514,19962.0
2018-05-11 10:35:00,43.14,43.15,43.12,43.14,10529.0,42.8514,42.8613,42.8315,42.8514,10529.0
2018-05-11 10:40:00,43.15,43.18,43.13,43.16,18312.0,42.8613,42.8911,42.8415,42.8712,18312.0
2018-05-11 10:45:00,43.16,43.21,43.13,43.14,15328.0,42.8712,42.9209,42.8415,42.8514,15328.0
2018-05-11 10:50:00,43.14,43.18,43.14,43.14,20752.0,42.8514,42.8911,42.8514,42.8514,20752.0
2018-05-11 10:55:00,43.13,43.15,43.12,43.14,19422.0,42.8415,42.8613,42.8315,42.8514,19422.0
2018-05-11 11:00:00,43.14,43.15,43.09,43.09,13023.0,42.8514,42.8613,42.8017,42.8017,13023.0
2018-05-11 11:05:00,43.09,43.1,43.02,43.02,9684.0,42.8017,42.8117,42.7322,42.7322,9684.0
2018-05-11 11:10:00,43.02,43.02,42.91,42.93,38438.0,42.7322,42.7322,42.6229,42.6428,38438.0
2018-05-11 11:15:00,42.93,42.94,42.89,42.89,10888.0,42.6428,42.6527,42.6031,42.6031,10888.0
2018-05-11 11:20:00,42.89,42.92,42.86,42.92,26679.0,42.6031,42.6329,42.5733,42.6329,26679.0
2018-05-11 11:25:00,42.93,43.05,42.93,43.0,25014.0,42.6428,42.762,42.6428,42.7123,25014.0
2018-05-11 11:30:00,43.01,43.05,42.97,43.01,26750.0,42.7223,42.762,42.6825,42.7223,26750.0
2018-05-11 11:35:00,43.02,43.04,43.01,43.04,11736.0,42.7322,42.7521,42.7223,42.7521,11736.0
2018-05-11 11:40:00,43.03,43.03,42.98,43.0,6600.0,42.7421,42.7421,42.6925,42.7123,6600.0
2018-05-11 11:45:00,43.0,43.01,42.96,43.0,33930.0,42.7123,42.7223,42.6726,42.7123,33930.0
2018-05-11 11:50:00,43.0,43.02,42.98,43.0,17312.0,42.7123,42.7322,42.6925,42.7123,17312.0
2018-05-11 11:55:00,43.01,43.02,42.95,43.01,35919.0,42.7223,42.7322,42.6627,42.7223,35919.0
2018-05-11 12:00:00,43.0,43.01,42.94,42.96,51688.0,42.7123,42.7223,42.6527,42.6726,51688.0
2018-05-11 12:05:00,42.97,43.02,42.96,43.02,14619.0,42.6825,42.7322,42.6726,42.7322,14619.0
2018-05-11 12:10:00,43.02,43.02,42.95,42.95,40133.0,42.7322,42.7322,42.6627,42.6627,40133.0
2018-05-11 12:15:00,42.96,42.98,42.95,42.97,14516.0,42.6726,42.6925,42.6627,42.6825,14516.0
2018-05-11 12:20:00,42.97,42.99,42.96,42.99,15195.0,42.6825,42.7024,42.6726,42.7024,15195.0
2018-05-11 12:25:00,43.0,43.05,42.98,43.05,23092.0,42.7123,42.762,42.6925,42.762,23092.0
2018-05-11 12:30:00,43.04,43.11,43.03,43.09,14523.0,42.7521,42.8216,42.7421,42.8017,14523.0
2018-05-11 12:35:00,43.1,43.11,43.08,43.09,7602.0,42.8117,42.8216,42.7918,42.8017,7602.0
2018-05-11 12:40:00,43.1,43.1,43.09,43.09,8199.0,42.8117,42.8117,42.8017,42.8017,8199.0
2018-05-11 12:45:00,43.1,43.15,43.1,43.15,13100.0,42.8117,42.8613,42.8117,42.8613,13100.0
2018-05-11 12:50:00,43.14,43.18,43.14,43.18,7817.0,42.8514,42.8911,42.8514,42.8911,7817.0
2018-05-11 12:55:00,43.17,43.17,43.15,43.16,11977.0,42.8812,42.8812,42.8613,42.8712,11977.0
2018-05-11 13:00:00,43.15,43.17,43.14,43.17,23388.0,42.8613,42.8812,42.8514,42.8812,23388.0
2018-05-11 13:05:00,43.18,43.21,43.17,43.19,12117.0,42.8911,42.9209,42.8812,42.901,12117.0
2018-05-11 13:10:00,43.2,43.2,43.17,43.17,9400.0,42.911,42.911,42.8812,42.8812,9400.0
2018-05-11 13:15:00,43.18,43.23,43.18,43.2,92736.0,42.8911,42.9408,42.8911,42.911,92736.0
2018-05-11 13:20:00,43.22,43.28,43.21,43.27,13641.0,42.9308,42.9904,42.9209,42.9805,13641.0
2018-05-11 13:25:00,43.27,43.27,43.2,43.26,53917.0,42.9805,42.9805,42.911,42.9706,53917.0
2018-05-11 13:30:00,43.26,43.35,43.26,43.35,123193.0,42.9706,43.06,42.9706,43.06,123193.0
2018-05-11 13:35:00,43.35,43.39,43.35,43.39,15551.0,43.06,43.0997,43.06,43.0997,15551.0
2018-05-11 13:40:00,43.39,43.42,43.38,43.39,7750.0,43.0997,43.1295,43.0898,43.0997,7750.0
2018-05-11 13:45:00,43.39,43.44,43.39,43.44,19201.0,43.0997,43.1494,43.0997,43.1494,19201.0
2018-05-11 13:50:00,43.44,43.47,43.43,43.46,58553.0,43.1494,43.1792,43.1394,43.1692,58553.0
2018-05-11 13:55:00,43.45,43.51,43.45,43.5,19926.0,43.1593,43.2189,43.1593,43.209,19926.0
2018-05-11 14:00:00,43.5,43.5,43.4,43.43,117498.0,43.209,43.209,43.1096,43.1394,117498.0
2018-05-11 14:05:00,43.42,43.43,43.38,43.38,9020.0,43.1295,43.1394,43.0898,43.0898,9020.0
2018-05-11 14:10:00,43.38,43.38,43.29,43.3,18185.0,43.0898,43.0898,43.0004,43.0103,18185.0
2018-05-11 14:15:00,43.3,43.31,43.24,43.25,44221.0,43.0103,43.0202,42.9507,42.9606,44221.0
2018-05-11 14:20:00,43.25,43.28,43.23,43.25,217380.0,42.9606,42.9904,42.9408,42.9606,217380.0
2018-05-11 14:25:00,43.26,43.4,43.25,43.4,83610.0,42.9706,43.1096,42.9606,43.1096,83610.0
2018-05-11 14:30:00,43.39,43.41,43.36,43.4,20723.0,43.0997,43.1196,43.0699,43.1096,20723.0
2018-05-11 14:35:00,43.41,43.46,43.39,43.43,17409.0,43.1196,43.1692,43.0997,43.1394,17409.0
2018-05-11 14:40:00,43.43,43.46,43.43,43.45,13230.0,43.1394,43.1692,43.1394,43.1593,13230.0
2018-05-11 14:45:00,43.46,43.46,43.44,43.46,7655.0,43.1692,43.1692,43.1494,43.1692,7655.0
2018-05-11 14:50:00,43.45,43.45,43.41,43.43,20661.0,43.1593,43.1593,43.1196,43.1394,20661.0
2018-05-11 14:55:00,43.42,43.44,43.4,43.44,30040.0,43.1295,43.1494,43.1096,43.1494,30040.0
2018-05-11 15:00:00,43.44,43.45,43.42,43.42,36848.0,43.1494,43.1593,43.1295,43.1295,36848.0
2018-05-11 15:05:00,43.42,43.42,43.4,43.41,27577.0,43.1295,43.1295,43.1096,43.1196,27577.0
2018-05-11 15:10:00,43.41,43.42,43.4,43.41,26795.0,43.1196,43.1295,43.1096,43.1196,26795.0
2018-05-11 15:15:00,43.41,43.47,43.39,43.47,107578.0,43.1196,43.1792,43.0997,43.1792,107578.0
2018-05-11 15:20:00,43.46,43.47,43.44,43.47,48046.0,43.1692,43.1792,43.1494,43.1792,48046.0
2018-05-11 15:25:00,43.47,43.48,43.45,43.47,49003.0,43.1792,43.1891,43.1593,43.1792,49003.0
2018-05-11 15:30:00,43.46,43.47,43.45,43.46,17862.0,43.1692,43.1792,43.1593,43.1692,17862.0
2018-05-11 15:35:00,43.46,43.46,43.42,43.43,45481.0,43.1692,43.1692,43.1295,43.1394,45481.0
2018-05-11 15:40:00,43.43,43.43,43.38,43.4,57076.0,43.1394,43.1394,43.0898,43.1096,57076.0
2018-05-11 15:45:00,43.39,43.4,43.34,43.35,65983.0,43.0997,43.1096,43.05,43.06,65983.0
2018-05-11 15:50:00,43.36,43.36,43.28,43.29,77486.0,43.0699,43.0699,42.9904,43.0004,77486.0
2018-05-11 15:55:00,43.29,43.37,43.28,43.32,222891.0,43.0004,43.0798,42.9904,43.0302,222891.0
2018-05-14 09:30:00,43.15,43.35,43.13,43.32,157562.0,42.8613,43.06,42.8415,43.0302,157562.0
2018-05-14 09:35:00,43.37,43.48,43.34,43.42,11459.0,43.0798,43.1891,43.05,43.1295,11459.0
2018-05-14 09:40:00,43.45,43.48,43.34,43.34,6793.0,43.1593,43.1891,43.05,43.05,6793.0
2018-05-14 09:45:00,43.34,43.48,43.32,43.48,36059.0,43.05,43.1891,43.0302,43.1891,36059.0
2018-05-14 09:50:00,43.48,43.52,43.46,43.52,5710.0,43.1891,43.2288,43.1692,43.2288,5710.0
2018-05-14 09:55:00,43.51,43.54,43.46,43.5,12394.0,43.2189,43.2487,43.1692,43.209,12394.0
2018-05-14 10:00:00,43.51,43.59,43.47,43.53,74101.0,43.2189,43.2984,43.1792,43.2388,74101.0
2018-05-14 10:05:00,43.54,43.56,43.51,43.55,8969.0,43.2487,43.2686,43.2189,43.2586,8969.0
2018-05-14 10:10:00,43.55,43.65,43.53,43.65,17734.0,43.2586,43.358,43.2388,43.358,17734.0
2018-05-14 10:15:00,43.66,43.66,43.57,43.6,13405.0,43.3679,43.3679,43.2785,43.3083,13405.0
2018-05-14 10:20:00,43.6,43.64,43.58,43.64,10477.0,43.3083,43.348,43.2884,43.348,10477.0
2018-05-14 10:25:00,43.64,43.69,43.64,43.66,11554.0,43.348,43.3977,43.348,43.3679,11554.0
2018-05-14 10:30:00,43.66,43.7,43.64,43.64,12579.0,43.3679,43.4076,43.348,43.348,12579.0
2018-05-14 10:35:00,43.63,43.65,43.58,43.58,9449.0,43.3381,43.358,43.2884,43.2884,9449.0
2018-05-14 10:40:00,43.57,43.57,43.52,43.53,12979.0,43.2785,43.2785,43.2288,43.2388,12979.0
2018-05-14 10:45:00,43.52,43.59,43.5,43.51,10145.0,43.2288,43.2984,43.209,43.2189,10145.0
2018-05-14 10:50:00,43.51,43.51,43.44,43.46,19161.0,43.2189,43.2189,43.1494,43.1692,19161.0
2018-05-14 10:55:00,43.47,43.5,43.45,43.46,30057.0,43.1792,43.209,43.1593,43.1692,30057.0
2018-05-14 11:00:00,43.46,43.48,43.41,43.41,15019.0,43.1692,43.1891,43.1196,43.1196,15019.0
2018-05-14 11:05:00,43.41,43.44,43.39,43.43,14099.0,43.1196,43.1494,43.0997,43.1394,14099.0
2018-05-14 11:10:00,43.44,43.44,43.39,43.39,12223.0,43.1494,43.1494,43.0997,43.0997,12223.0
2018-05-14 11:15:00,43.4,43.4,43.33,43.34,35268.0,43.1096,43.1096,43.0401,43.05,35268.0
2018-05-14 11:20:00,43.34,43.37,43.33,43.34,17658.0,43.05,43.0798,43.0401,43.05,17658.0
2018-05-14 11:25:00,43.34,43.39,43.33,43.38,25338.0,43.05,43.0997,43.0401,43.0898,25338.0
2018-05-14 11:30:00,43.38,43.43,43.37,43.41,9466.0,43.0898,43.1394,43.0798,43.1196,9466.0
2018-05-14 11:35:00,43.41,43.43,43.38,43.4,17672.0,43.1196,43.1394,43.0898,43.1096,17672.0
2018-05-14 11:40:00,43.41,43.43,43.36,43.38,10586.0,43.1196,43.1394,43.0699,43.0898,10586.0
2018-05-14 11:45:00,43.37,43.37,43.35,43.36,7407.0,43.0798,43.0798,43.06,43.0699,7407.0
2018-05-14 11:50:00,43.36,43.37,43.35,43.37,2498.0,43.0699,43.0798,43.06,43.0798,2498.0
2018-05-14 11:55:00,43.37,43.39,43.32,43.36,12165.0,43.0798,43.0997,43.0302,43.0699,12165.0
2018-05-14 12:00:00,43.36,43.38,43.3,43.31,7570.0,43.0699,43.0898,43.0103,43.0202,7570.0
2018-05-14 12:05:00,43.31,43.35,43.28,43.33,24929.0,43.0202,43.06,42.9904,43.0401,24929.0
2018-05-14 12:10:00,43.32,43.32,43.27,43.27,9795.0,43.0302,43.0302,42.9805,42.9805,9795.0
2018-05-14 12:15:00,43.28,43.28,43.22,43.23,31016.0,42.9904,42.9904,42.9308,42.9408,31016.0
2018-05-14 12:20:00,43.22,43.23,43.19,43.2,6014.0,42.9308,42.9408,42.901,42.911,6014.0
2018-05-14 12:25:00,43.2,43.26,43.19,43.25,12640.0,42.911,42.9706,42.901,42.9606,12640.0
2018-05-14 12:30:00,43.24,43.3,43.24,43.27,11665.0,42.9507,43.0103,42.9507,42.9805,11665.0
2018-05-14 12:35:00,43.26,43.32,43.24,43.31,11910.0,42.9706,43.0302,42.9507,43.0202,11910.0
2018-05-14 12:40:00,43.31,43.35,43.29,43.29,14521.0,43.0202,43.06,43.0004,43.0004,14521.0
2018-05-14 12:45:00,43.3,43.38,43.29,43.38,18705.0,43.0103,43.0898,43.0004,43.0898,18705.0
2018-05-14 12:50:00,43.37,43.43,43.37,43.43,14479.0,43.0798,43.1394,43.0798,43.1394,14479.0
2018-05-14 12:55:00,43.44,43.44,43.38,43.42,115976.0,43.1494,43.1494,43.0898,43.1295,115976.0
2018-05-14 13:00:00,43.41,43.43,43.35,43.39,23360.0,43.1196,43.1394,43.06,43.0997,23360.0
2018-05-14 13:05:00,43.38,43.39,43.28,43.29,45356.0,43.0898,43.0997,42.9904,43.0004,45356.0
2018-05-14 13:10:00,43.29,43.3,43.27,43.27,19767.0,43.0004,43.0103,42.9805,42.9805,19767.0
2018-05-14 13:15:00,43.28,43.28,43.23,43.23,16263.0,42.9904,42.9904,42.9408,42.9408,16263.0
2018-05-14 13:20:00,43.23,43.25,43.22,43.22,8435.0,42.9408,42.9606,42.9308,42.9308,8435.0
2018-05-14 13:25:00,43.22,43.24,43.22,43.23,7616.0,42.9308,42.9507,42.9308,42.9408,7616.0
2018-05-14 13:30:00,43.23,43.26,43.19,43.22,18279.0,42.9408,42.9706,42.901,42.9308,18279.0
2018-05-14 13:35:00,43.23,43.25,43.2,43.22,26879.0,42.9408,42.9606,42.911,42.9308,26879.0
2018-05-14 13:40:00,43.22,43.29,43.22,43.25,17517.0,42.9308,43.0004,42.9308,42.9606,17517.0
2018-05-14 13:45:00,43.25,43.25,43.22,43.22,4916.0,42.9606,42.9606,42.9308,42.9308,4916.0
2018-05-14 13:50:00,43.22,43.23,43.17,43.18,9924.0,42.9308,42.9408,42.8812,42.8911,9924.0
2018-05-14 13:55:00,43.18,43.21,43.18,43.21,6196.0,42.8911,42.9209,42.8911,42.9209,6196.0
2018-05-14 14:00:00,43.2,43.22,43.2,43.21,11091.0,42.911,42.9308,42.911,42.9209,11091.0
2018-05-14 14:05:00,43.2,43.2,43.11,43.16,20457.0,42.911,42.911,42.8216,42.8712,20457.0
2018-05-14 14:10:00,43.15,43.16,43.14,43.16,6203.0,42.8613,42.8712,42.8514,42.8712,6203.0
2018-05-14 14:15:00,43.16,43.16,43.14,43.14,5586.0,42.8712,42.8712,42.8514,42.8514,5586.0
2018-05-14 14:20:00,43.15,43.15,43.09,43.14,16260.0,42.8613,42.8613,42.8017,42.8514,16260.0
2018-05-14 14:25:00,43.14,43.16,43.12,43.13,15452.0,42.8514,42.8712,42.8315,42.8415,15452.0
2018-05-14 14:30:00,43.13,43.13,43.11,43.12,9386.0,42.8415,42.8415,42.8216,42.8315,9386.0
2018-05-14 14:35:00,43.12,43.13,43.11,43.11,6150.0,42.8315,42.8415,42.8216,42.8216,6150.0
2018-05-14 14:40:00,43.12,43.13,43.08,43.1,17821.0,42.8315,42.8415,42.7918,42.8117,17821.0
2018-05-14 14:45:00,43.09,43.12,43.09,43.09,12194.0,42.8017,42.8315,42.8017,42.8017,12194.0
2018-05-14 14:50:00,43.09,43.14,43.09,43.13,7756.0,42.8017,42.8514,42.8017,42.8415,7756.0
2018-05-14 14:55:00,43.13,43.18,43.13,43.16,20447.0,42.8415,42.8911,42.8415,42.8712,20447.0
2018-05-14 15:00:00,43.16,43.17,43.1,43.12,17090.0,42.8712,42.8812,42.8117,42.8315,17090.0
2018-05-14 15:05:00,43.12,43.14,43.11,43.13,8571.0,42.8315,42.8514,42.8216,42.8415,8571.0
2018-05-14 15:10:00,43.12,43.14,43.11,43.14,14536.0,42.8315,42.8514,42.8216,42.8514,14536.0
2018-05-14 15:15:00,43.13,43.16,43.06,43.06,26328.0,42.8415,42.8712,42.7719,42.7719,26328.0
2018-05-14 15:20:00,43.07,43.13,43.06,43.1,28372.0,42.7819,42.8415,42.7719,42.8117,28372.0
2018-05-14 15:25:00,43.09,43.15,43.09,43.15,29070.0,42.8017,42.8613,42.8017,42.8613,29070.0
2018-05-14 15:30:00,43.15,43.15,43.09,43.09,30940.0,42.8613,42.8613,42.8017,42.8017,30940.0
2018-05-14 15:35:00,43.09,43.12,43.06,43.08,39794.0,42.8017,42.8315,42.7719,42.7918,39794.0
2018-05-14 15:40:00,43.08,43.12,43.07,43.09,70209.0,42.7918,42.8315,42.7819,42.8017,70209.0
2018-05-14 15:45:00,43.08,43.09,43.04,43.05,55083.0,42.7918,42.8017,42.7521,42.762,55083.0
2018-05-14 15:50:00,43.05,43.1,43.04,43.08,76575.0,42.762,42.8117,42.7521,42.7918,76575.0
2018-05-14 15:55:00,43.09,43.25,43.08,43.23,320737.0,42.8017,42.9606,42.7918,42.9408,320737.0
2018-05-15 09:30:00,42.97,43.3,42.86,43.17,85007.0,42.6825,43.0103,42.5733,42.8812,85007.0
2018-05-15 09:35:00,43.2,43.21,43.09,43.12,18698.0,42.911,42.9209,42.8017,42.8315,18698.0
2018-05-15 09:40:00,43.12,43.14,42.99,42.99,86249.0,42.8315,42.8514,42.7024,42.7024,86249.0
2018-05-15 09:45:00,42.99,43.0,42.9,42.93,24959.0,42.7024,42.7123,42.613,42.6428,24959.0
2018-05-15 09:50:00,42.93,42.96,42.78,42.8,30887.0,42.6428,42.6726,42.4938,42.5137,30887.0
2018-05-15 09:55:00,42.8,42.92,42.8,42.88,39225.0,42.5137,42.6329,42.5137,42.5931,39225.0
2018-05-15 10:00:00,42.87,42.99,42.85,42.97,37789.0,42.5832,42.7024,42.5633,42.6825,37789.0
2018-05-15 10:05:00,42.97,43.05,42.95,43.02,22116.0,42.6825,42.762,42.6627,42.7322,22116.0
2018-05-15 10:10:00,43.01,43.05,42.97,42.97,17082.0,42.7223,42.762,42.6825,42.6825,17082.0
2018-05-15 10:15:00,42.97,43.05,42.95,43.05,17284.0,42.6825,42.762,42.6627,42.762,17284.0
2018-05-15 10:20:00,43.04,43.15,43.02,43.11,18252.0,42.7521,42.8613,42.7322,42.8216,18252.0
2018-05-15 10:25:00,43.11,43.16,43.09,43.14,9920.0,42.8216,42.8712,42.8017,42.8514,9920.0
2018-05-15 10:30:00,43.14,43.29,43.13,43.26,22762.0,42.8514,43.0004,42.8415,42.9706,22762.0
2018-05-15 10:35:00,43.27,43.35,43.26,43.26,17789.0,42.9805,43.06,42.9706,42.9706,17789.0
2018-05-15 10:40:00,43.26,43.29,43.21,43.21,12402.0,42.9706,43.0004,42.9209,42.9209,12402.0
2018-05-15 10:45:00,43.21,43.26,43.19,43.26,8982.0,42.9209,42.9706,42.901,42.9706,8982.0
2018-05-15 10:50:00,43.24,43.28,43.24,43.27,7723.0,42.9507,42.9904,42.9507,42.9805,7723.0
2018-05-15 10:55:00,43.26,43.36,43.24,43.36,20760.0,42.9706,43.0699,42.9507,43.0699,20760.0
2018-05-15 11:00:00,43.33,43.34,43.26,43.26,11299.0,43.0401,43.05,42.9706,42.9706,11299.0
2018-05-15 11:05:00,43.27,43.28,43.19,43.2,14244.0,42.9805,42.9904,42.901,42.911,14244.0
2018-05-15 11:10:00,43.19,43.19,43.1,43.11,18204.0,42.901,42.901,42.8117,42.8216,18204.0
2018-05-15 11:15:00,43.12,43.14,43.11,43.12,9391.0,42.8315,42.8514,42.8216,42.8315,9391.0
2018-05-15 11:20:00,43.13,43.13,43.08,43.12,8902.0,42.8415,42.8415,42.7918,42.8315,8902.0
2018-05-15 11:25:00,43.12,43.17,43.12,43.13,9278.0,42.8315,42.8812,42.8315,42.8415,9278.0
2018-05-15 11:30:00,43.13,43.17,43.1,43.11,10912.0,42.8415,42.8812,42.8117,42.8216,10912.0
2018-05-15 11:35:00,43.12,43.15,43.11,43.14,13210.0,42.8315,42.8613,42.8216,42.8514,13210.0
2018-05-15 11:40:00,43.15,43.15,43.09,43.09,8612.0,42.8613,42.8613,42.8017,42.8017,8612.0
2018-05-15 11:45:00,43.09,43.1,43.03,43.05,22287.0,42.8017,42.8117,42.7421,42.762,22287.0
2018-05-15 11:50:00,43.05,43.07,43.03,43.03,11449.0,42.762,42.7819,42.7421,42.7421,11449.0
2018-05-15 11:55:00,43.03,43.04,42.89,42.9,20831.0,42.7421,42.7521,42.6031,42.613,20831.0
2018-05-15 12:00:00,42.92,42.94,42.91,42.92,9216.0,42.6329,42.6527,42.6229,42.6329,9216.0
2018-05-15 12:05:00,42.94,43.01,42.93,43.0,10137.0,42.6527,42.7223,42.6428,42.7123,10137.0
2018-05-15 12:10:00,43.0,43.01,42.95,42.96,7689.0,42.7123,42.7223,42.6627,42.6726,7689.0
2018-05-15 12:15:00,42.96,42.98,42.93,42.93,14922.0,42.6726,42.6925,42.6428,42.6428,14922.0
2018-05-15 12:20:00,42.93,42.93,42.86,42.87,12008.0,42.6428,42.6428,42.5733,42.5832,12008.0
2018-05-15 12:25:00,42.86,42.89,42.84,42.89,10068.0,42.5733,42.6031,42.5534,42.6031,10068.0
2018-05-15 12:30:00,42.89,42.91,42.87,42.89,10048.0,42.6031,42.6229,42.5832,42.6031,10048.0
2018-05-15 12:35:00,42.88,42.92,42.88,42.91,8248.0,42.5931,42.6329,42.5931,42.6229,8248.0
2018-05-15 12:40:00,42.91,42.92,42.9,42.9,7129.0,42.6229,42.6329,42.613,42.613,7129.0
2018-05-15 12:45:00,42.91,42.97,42.9,42.97,19606.0,42.6229,42.6825,42.613,42.6825,19606.0
2018-05-15 12:50:00,42.97,42.97,42.95,42.96,5298.0,42.6825,42.6825,42.6627,42.6726,5298.0
2018-05-15 12:55:00,42.96,43.0,42.88,42.88,32601.0,42.6726,42.7123,42.5931,42.5931,32601.0
2018-05-15 13:00:00,42.87,42.89,42.85,42.85,7399.0,42.5832,42.6031,42.5633,42.5633,7399.0
2018-05-15 13:05:00,42.85,42.87,42.84,42.85,8619.0,42.5633,42.5832,42.5534,42.5633,8619.0
2018-05-15 13:10:00,42.85,42.85,42.8,42.85,8456.0,42.5633,42.5633,42.5137,42.5633,8456.0
2018-05-15 13:15:00,42.86,42.87,42.83,42.84,4625.0,42.5733,42.5832,42.5435,42.5534,4625.0
2018-05-15 13:20:00,42.85,42.86,42.83,42.86,7399.0,42.5633,42.5733,42.5435,42.5733,7399.0
2018-05-15 13:25:00,42.86,42.86,42.83,42.84,6551.0,42.5733,42.5733,42.5435,42.5534,6551.0
2018-05-15 13:30:00,42.85,42.87,42.82,42.83,9394.0,42.5633,42.5832,42.5335,42.5435,9394.0
2018-05-15 13:35:00,42.84,42.87,42.83,42.85,6133.0,42.5534,42.5832,42.5435,42.5633,6133.0
2018-05-15 13:40:00,42.85,42.91,42.85,42.9,13753.0,42.5633,42.6229,42.5633,42.613,13753.0
2018-05-15 13:45:00,42.9,42.93,42.89,42.9,13217.0,42.613,42.6428,42.6031,42.613,13217.0
2018-05-15 13:50:00,42.91,42.92,42.89,42.9,5396.0,42.6229,42.6329,42.6031,42.613,5396.0
2018-05-15 13:55:00,42.88,42.9,42.86,42.86,9304.0,42.5931,42.613,42.5733,42.5733,9304.0
2018-05-15 14:00:00,42.86,42.89,42.84,42.89,11577.0,42.5733,42.6031,42.5534,42.6031,11577.0
2018-05-15 14:05:00,42.89,42.89,42.81,42.82,18976.0,42.6031,42.6031,42.5236,42.5335,18976.0
2018-05-15 14:10:00,42.81,42.85,42.81,42.85,10436.0,42.5236,42.5633,42.5236,42.5633,10436.0
2018-05-15 14:15:00,42.85,42.87,42.81,42.87,18661.0,42.5633,42.5832,42.5236,42.5832,18661.0
2018-05-15 14:20:00,42.87,42.87,42.84,42.86,17349.0,42.5832,42.5832,42.5534,42.5733,17349.0
2018-05-15 14:25:00,42.85,42.93,42.82,42.9,25222.0,42.5633,42.6428,42.5335,42.613,25222.0
2018-05-15 14:30:00,42.91,42.93,42.88,42.91,23881.0,42.6229,42.6428,42.5931,42.6229,23881.0
2018-05-15 14:35:00,42.91,42.92,42.87,42.9,20456.0,42.6229,42.6329,42.5832,42.613,20456.0
2018-05-15 14:40:00,42.9,42.91,42.87,42.91,15550.0,42.613,42.6229,42.5832,42.6229,15550.0
2018-05-15 14:45:00,42.91,42.91,42.87,42.88,13751.0,42.6229,42.6229,42.5832,42.5931,13751.0
2018-05-15 14:50:00,42.89,42.91,42.88,42.9,10460.0,42.6031,42.6229,42.5931,42.613,10460.0
2018-05-15 14:55:00,42.9,42.92,42.88,42.91,18170.0,42.613,42.6329,42.5931,42.6229,18170.0
2018-05-15 15:00:00,42.91,42.92,42.87,42.88,18272.0,42.6229,42.6329,42.5832,42.5931,18272.0
2018-05-15 15:05:00,42.88,42.88,42.85,42.86,23623.0,42.5931,42.5931,42.5633,42.5733,23623.0
2018-05-15 15:10:00,42.86,42.86,42.82,42.82,25946.0,42.5733,42.5733,42.5335,42.5335,25946.0
2018-05-15 15:15:00,42.82,42.85,42.81,42.81,37601.0,42.5335,42.5633,42.5236,42.5236,37601.0
2018-05-15 15:20:00,42.82,42.85,42.8,42.8,25196.0,42.5335,42.5633,42.5137,42.5137,25196.0
2018-05-15 15:25:00,42.8,42.82,42.77,42.79,31134.0,42.5137,42.5335,42.4839,42.5037,31134.0
2018-05-15 15:30:00,42.79,42.88,42.77,42.87,86922.0,42.5037,42.5931,42.4839,42.5832,86922.0
2018-05-15 15:35:00,42.88,42.89,42.84,42.84,72864.0,42.5931,42.6031,42.5534,42.5534,72864.0
2018-05-15 15:40:00,42.86,42.87,42.83,42.83,48238.0,42.5733,42.5832,42.5435,42.5435,48238.0
2018-05-15 15:45:00,42.82,42.86,42.79,42.83,91266.0,42.5335,42.5733,42.5037,42.5435,91266.0
2018-05-15 15:50:00,42.84,42.98,42.83,42.95,146669.0,42.5534,42.6925,42.5435,42.6627,146669.0
2018-05-15 15:55:00,42.96,43.03,42.92,42.96,410332.0,42.6726,42.7421,42.6329,42.6726,410332.0
2018-05-16 09:30:00,43.05,43.1,42.93,43.0,52533.0,42.762,42.8117,42.6428,42.7123,52533.0
2018-05-16 09:35:00,42.97,42.99,42.88,42.96,16038.0,42.6825,42.7024,42.5931,42.6726,16038.0
2018-05-16 09:40:00,42.94,43.02,42.93,42.96,21649.0,42.6527,42.7322,42.6428,42.6726,21649.0
2018-05-16 09:45:00,42.98,43.11,42.97,43.07,43314.0,42.6925,42.8216,42.6825,42.7819,43314.0
2018-05-16 09:50:00,43.06,43.09,43.0,43.05,29856.0,42.7719,42.8017,42.7123,42.762,29856.0
2018-05-16 09:55:00,43.05,43.12,43.05,43.06,22872.0,42.762,42.8315,42.762,42.7719,22872.0
2018-05-16 10:00:00,43.05,43.07,43.02,43.04,33272.0,42.762,42.7819,42.7322,42.7521,33272.0
2018-05-16 10:05:00,43.03,43.03,42.99,43.03,27730.0,42.7421,42.7421,42.7024,42.7421,27730.0
2018-05-16 10:10:00,43.02,43.06,42.97,43.05,27265.0,42.7322,42.7719,42.6825,42.762,27265.0
2018-05-16 10:15:00,43.06,43.07,42.98,42.98,19540.0,42.7719,42.7819,42.6925,42.6925,19540.0
2018-05-16 10:20:00,42.99,43.01,42.87,42.91,33337.0,42.7024,42.7223,42.5832,42.6229,33337.0
2018-05-16 10:25:00,42.89,42.92,42.85,42.86,58620.0,42.6031,42.6329,42.5633,42.5733,58620.0
2018-05-16 10:30:00,42.87,42.92,42.86,42.86,17324.0,42.5832,42.6329,42.5733,42.5733,17324.0
2018-05-16 10:35:00,42.87,42.87,42.78,42.78,34392.0,42.5832,42.5832,42.4938,42.4938,34392.0
2018-05-16 10:40:00,42.78,42.81,42.72,42.72,54214.0,42.4938,42.5236,42.4342,42.4342,54214.0
2018-05-16 10:45:00,42.72,42.76,42.68,42.69,33119.0,42.4342,42.4739,42.3945,42.4044,33119.0
2018-05-16 10:50:00,42.69,42.69,42.59,42.6,51369.0,42.4044,42.4044,42.3051,42.315,51369.0
2018-05-16 10:55:00,42.61,42.74,42.59,42.74,31906.0,42.3249,42.4541,42.3051,42.4541,31906.0
2018-05-16 11:00:00,42.74,42.83,42.71,42.8,22022.0,42.4541,42.5435,42.4243,42.5137,22022.0
2018-05-16 11:05:00,42.79,42.79,42.65,42.7,29303.0,42.5037,42.5037,42.3647,42.4143,29303.0
2018-05-16 11:10:00,42.71,42.79,42.7,42.77,116428.0,42.4243,42.5037,42.4143,42.4839,116428.0
2018-05-16 11:15:00,42.76,42.76,42.64,42.66,28973.0,42.4739,42.4739,42.3547,42.3746,28973.0
2018-05-16 11:20:00,42.67,42.7,42.55,42.58,41669.0,42.3845,42.4143,42.2653,42.2951,41669.0
2018-05-16 11:25:00,42.57,42.58,42.49,42.52,81156.0,42.2852,42.2951,42.2057,42.2355,81156.0
2018-05-16 11:30:00,42.52,42.56,42.51,42.51,23657.0,42.2355,42.2753,42.2256,42.2256,23657.0
2018-05-16 11:35:00,42.52,42.56,42.46,42.54,32520.0,42.2355,42.2753,42.1759,42.2554,32520.0
2018-05-16 11:40:00,42.55,42.63,42.54,42.59,94122.0,42.2653,42.3448,42.2554,42.3051,94122.0
2018-05-16 11:45:00,42.59,42.59,42.5,42.52,20758.0,42.3051,42.3051,42.2157,42.2355,20758.0
2018-05-16 11:50:00,42.52,42.53,42.48,42.5,33364.0,42.2355,42.2455,42.1958,42.2157,33364.0
2018-05-16 11:55:00,42.51,42.51,42.47,42.48,16119.0,42.2256,42.2256,42.1859,42.1958,16119.0
2018-05-16 12:00:00,42.47,42.5,42.47,42.49,17817.0,42.1859,42.2157,42.1859,42.2057,17817.0
2018-05-16 12:05:00,42.49,42.54,42.48,42.51,12900.0,42.2057,42.2554,42.1958,42.2256,12900.0
2018-05-16 12:10:00,42.51,42.51,42.47,42.49,16369.0,42.2256,42.2256,42.1859,42.2057,16369.0
2018-05-16 12:15:00,42.49,42.51,42.48,42.5,13363.0,42.2057,42.2256,42.1958,42.2157,13363.0
2018-05-16 12:20:00,42.51,42.51,42.47,42.49,19401.0,42.2256,42.2256,42.1859,42.2057,19401.0
2018-05-16 12:25:00,42.49,42.53,42.46,42.53,23496.0,42.2057,42.2455,42.1759,42.2455,23496.0
2018-05-16 12:30:00,42.53,42.57,42.5,42.5,10319.0,42.2455,42.2852,42.2157,42.2157,10319.0
2018-05-16 12:35:00,42.51,42.52,42.48,42.5,21188.0,42.2256,42.2355,42.1958,42.2157,21188.0
2018-05-16 12:40:00,42.5,42.5,42.47,42.47,8038.0,42.2157,42.2157,42.1859,42.1859,8038.0
2018-05-16 12:45:00,42.48,42.48,42.45,42.47,12465.0,42.1958,42.1958,42.166,42.1859,12465.0
2018-05-16 12:50:00,42.47,42.52,42.47,42.51,53348.0,42.1859,42.2355,42.1859,42.2256,53348.0
2018-05-16 12:55:00,42.5,42.52,42.49,42.5,23357.0,42.2157,42.2355,42.2057,42.2157,23357.0
2018-05-16 13:00:00,42.51,42.52,42.4,42.42,104640.0,42.2256,42.2355,42.1163,42.1362,104640.0
2018-05-16 13:05:00,42.43,42.45,42.41,42.45,16899.0,42.1461,42.166,42.1263,42.166,16899.0
2018-05-16 13:10:00,42.44,42.46,42.43,42.44,23133.0,42.1561,42.1759,42.1461,42.1561,23133.0
2018-05-16 13:15:00,42.43,42.46,42.42,42.44,25076.0,42.1461,42.1759,42.1362,42.1561,25076.0
2018-05-16 13:20:00,42.45,42.48,42.44,42.46,55485.0,42.166,42.1958,42.1561,42.1759,55485.0
2018-05-16 13:25:00,42.46,42.51,42.43,42.48,30002.0,42.1759,42.2256,42.1461,42.1958,30002.0
2018-05-16 13:30:00,42.48,42.51,42.47,42.48,22811.0,42.1958,42.2256,42.1859,42.1958,22811.0
2018-05-16 13:35:00,42.48,42.52,42.48,42.49,23383.0,42.1958,42.2355,42.1958,42.2057,23383.0
2018-05-16 13:40:00,42.49,42.53,42.49,42.5,22426.0,42.2057,42.2455,42.2057,42.2157,22426.0
2018-05-16 13:45:00,42.5,42.52,42.48,42.51,28115.0,42.2157,42.2355,42.1958,42.2256,28115.0
2018-05-16 13:50:00,42.51,42.52,42.49,42.5,19020.0,42.2256,42.2355,42.2057,42.2157,19020.0
2018-05-16 13:55:00,42.5,42.52,42.45,42.46,173245.0,42.2157,42.2355,42.166,42.1759,173245.0
2018-05-16 14:00:00,42.47,42.52,42.46,42.49,17355.0,42.1859,42.2355,42.1759,42.2057,17355.0
2018-05-16 14:05:00,42.49,42.57,42.47,42.55,581519.0,42.2057,42.2852,42.1859,42.2653,581519.0
2018-05-16 14:10:00,42.56,42.76,42.54,42.7,192901.0,42.2753,42.4739,42.2554,42.4143,192901.0
2018-05-16 14:15:00,42.7,42.75,42.68,42.71,49532.0,42.4143,42.464,42.3945,42.4243,49532.0
2018-05-16 14:20:00,42.72,42.72,42.67,42.68,49241.0,42.4342,42.4342,42.3845,42.3945,49241.0
2018-05-16 14:25:00,42.68,42.72,42.63,42.63,28739.0,42.3945,42.4342,42.3448,42.3448,28739.0
2018-05-16 14:30:00,42.63,42.65,42.6,42.6,19844.0,42.3448,42.3647,42.315,42.315,19844.0
2018-05-16 14:35:00,42.6,42.64,42.59,42.62,17325.0,42.315,42.3547,42.3051,42.3349,17325.0
2018-05-16 14:40:00,42.62,42.67,42.6,42.65,37621.0,42.3349,42.3845,42.315,42.3647,37621.0
2018-05-16 14:45:00,42.64,42.7,42.64,42.7,26824.0,42.3547,42.4143,42.3547,42.4143,26824.0
2018-05-16 14:50:00,42.7,42.7,42.65,42.66,57135.0,42.4143,42.4143,42.3647,42.3746,57135.0
2018-05-16 14:55:00,42.66,42.7,42.64,42.68,35429.0,42.3746,42.4143,42.3547,42.3945,35429.0
2018-05-16 15:00:00,42.68,42.68,42.64,42.66,46392.0,42.3945,42.3945,42.3547,42.3746,46392.0
2018-05-16 15:05:00,42.66,42.69,42.64,42.66,34735.0,42.3746,42.4044,42.3547,42.3746,34735.0
2018-05-16 15:10:00,42.66,42.68,42.6,42.61,29573.0,42.3746,42.3945,42.315,42.3249,29573.0
2018-05-16 15:15:00,42.61,42.62,42.57,42.59,34151.0,42.3249,42.3349,42.2852,42.3051,34151.0
2018-05-16 15:20:00,42.58,42.6,42.55,42.55,17385.0,42.2951,42.315,42.2653,42.2653,17385.0
2018-05-16 15:25:00,42.55,42.56,42.53,42.55,33252.0,42.2653,42.2753,42.2455,42.2653,33252.0
2018-05-16 15:30:00,42.55,42.59,42.53,42.58,31762.0,42.2653,42.3051,42.2455,42.2951,31762.0
2018-05-16 15:35:00,42.58,42.62,42.56,42.62,34716.0,42.2951,42.3349,42.2753,42.3349,34716.0
2018-05-16 15:40:00,42.62,42.62,42.58,42.59,102282.0,42.3349,42.3349,42.2951,42.3051,102282.0
2018-05-16 15:45:00,42.59,42.6,42.57,42.58,59228.0,42.3051,42.315,42.2852,42.2951,59228.0
2018-05-16 15:50:00,42.58,42.61,42.57,42.61,91271.0,42.2951,42.3249,42.2852,42.3249,91271.0
2018-05-16 15:55:00,42.61,42.62,42.51,42.58,662471.0,42.3249,42.3349,42.2256,42.2951,662471.0
2018-05-17 09:30:00,42.73,43.12,42.63,42.97,374167.0,42.4441,42.8315,42.3448,42.6825,374167.0
2018-05-17 09:35:00,42.97,43.18,42.91,43.01,70652.0,42.6825,42.8911,42.6229,42.7223,70652.0
2018-05-17 09:40:00,43.04,43.05,42.84,42.9,53466.0,42.7521,42.762,42.5534,42.613,53466.0
2018-05-17 09:45:00,42.88,42.92,42.86,42.87,21921.0,42.5931,42.6329,42.5733,42.5832,21921.0
2018-05-17 09:50:00,42.86,42.87,42.82,42.85,23454.0,42.5733,42.5832,42.5335,42.5633,23454.0
2018-05-17 09:55:00,42.86,42.92,42.8,42.82,15264.0,42.5733,42.6329,42.5137,42.5335,15264.0
2018-05-17 10:00:00,42.82,42.86,42.79,42.8,27553.0,42.5335,42.5733,42.5037,42.5137,27553.0
2018-05-17 10:05:00,42.8,42.83,42.76,42.78,23487.0,42.5137,42.5435,42.4739,42.4938,23487.0
2018-05-17 10:10:00,42.77,42.79,42.66,42.68,26941.0,42.4839,42.5037,42.3746,42.3945,26941.0
2018-05-17 10:15:00,42.69,42.72,42.67,42.72,10193.0,42.4044,42.4342,42.3845,42.4342,10193.0
2018-05-17 10:20:00,42.74,42.81,42.74,42.79,28989.0,42.4541,42.5236,42.4541,42.5037,28989.0
2018-05-17 10:25:00,42.79,42.83,42.76,42.77,18405.0,42.5037,42.5435,42.4739,42.4839,18405.0
2018-05-17 10:30:00,42.77,42.8,42.69,42.72,29247.0,42.4839,42.5137,42.4044,42.4342,29247.0
2018-05-17 10:35:00,42.7,42.71,42.63,42.64,40358.0,42.4143,42.4243,42.3448,42.3547,40358.0
2018-05-17 10:40:00,42.64,42.67,42.6,42.63,25682.0,42.3547,42.3845,42.315,42.3448,25682.0
2018-05-17 10:45:00,42.63,42.64,42.57,42.64,44619.0,42.3448,42.3547,42.2852,42.3547,44619.0
2018-05-17 10:50:00,42.64,42.64,42.59,42.62,20051.0,42.3547,42.3547,42.3051,42.3349,20051.0
2018-05-17 10:55:00,42.62,42.69,42.61,42.61,21704.0,42.3349,42.4044,42.3249,42.3249,21704.0
2018-05-17 11:00:00,42.62,42.65,42.6,42.61,69867.0,42.3349,42.3647,42.315,42.3249,69867.0
2018-05-17 11:05:00,42.61,42.65,42.54,42.55,34855.0,42.3249,42.3647,42.2554,42.2653,34855.0
2018-05-17 11:10:00,42.55,42.57,42.5,42.52,20495.0,42.2653,42.2852,42.2157,42.2355,20495.0
2018-05-17 11:15:00,42.52,42.52,42.47,42.5,13174.0,42.2355,42.2355,42.1859,42.2157,13174.0
2018-05-17 11:20:00,42.5,42.52,42.47,42.49,16311.0,42.2157,42.2355,42.1859,42.2057,16311.0
2018-05-17 11:25:00,42.5,42.52,42.46,42.51,21534.0,42.2157,42.2355,42.1759,42.2256,21534.0
2018-05-17 11:30:00,42.5,42.5,42.42,42.44,20929.0,42.2157,42.2157,42.1362,42.1561,20929.0
2018-05-17 11:35:00,42.44,42.44,42.42,42.43,10317.0,42.1561,42.1561,42.1362,42.1461,10317.0
2018-05-17 11:40:00,42.43,42.46,42.42,42.44,13767.0,42.1461,42.1759,42.1362,42.1561,13767.0
2018-05-17 11:45:00,42.45,42.53,42.43,42.52,19358.0,42.166,42.2455,42.1461,42.2355,19358.0
2018-05-17 11:50:00,42.52,42.53,42.47,42.53,16308.0,42.2355,42.2455,42.1859,42.2455,16308.0
2018-05-17 11:55:00,42.53,42.53,42.46,42.48,19948.0,42.2455,42.2455,42.1759,42.1958,19948.0
2018-05-17 12:00:00,42.48,42.52,42.46,42.48,17253.0,42.1958,42.2355,42.1759,42.1958,17253.0
2018-05-17 12:05:00,42.48,42.51,42.47,42.51,12700.0,42.1958,42.2256,42.1859,42.2256,12700.0
2018-05-17 12:10:00,42.51,42.51,42.49,42.51,14097.0,42.2256,42.2256,42.2057,42.2256,14097.0
2018-05-17 12:15:00,42.51,42.53,42.48,42.5,19697.0,42.2256,42.2455,42.1958,42.2157,19697.0
2018-05-17 12:20:00,42.49,42.52,42.49,42.5,9135.0,42.2057,42.2355,42.2057,42.2157,9135.0
2018-05-17 12:25:00,42.5,42.51,42.45,42.45,22126.0,42.2157,42.2256,42.166,42.166,22126.0
2018-05-17 12:30:00,42.46,42.48,42.45,42.47,6924.0,42.1759,42.1958,42.166,42.1859,6924.0
2018-05-17 12:35:00,42.47,42.52,42.42,42.45,130585.0,42.1859,42.2355,42.1362,42.166,130585.0
2018-05-17 12:40:00,42.45,42.47,42.43,42.43,11049.0,42.166,42.1859,42.1461,42.1461,11049.0
2018-05-17 12:45:00,42.44,42.46,42.38,42.44,21524.0,42.1561,42.1759,42.0965,42.1561,21524.0
2018-05-17 12:50:00,42.46,42.47,42.44,42.46,7613.0,42.1759,42.1859,42.1561,42.1759,7613.0
2018-05-17 12:55:00,42.48,42.5,42.44,42.45,277051.0,42.1958,42.2157,42.1561,42.166,277051.0
2018-05-17 13:00:00,42.44,42.47,42.44,42.47,7417.0,42.1561,42.1859,42.1561,42.1859,7417.0
2018-05-17 13:05:00,42.46,42.49,42.46,42.48,7590.0,42.1759,42.2057,42.1759,42.1958,7590.0
2018-05-17 13:10:00,42.48,42.51,42.47,42.5,11537.0,42.1958,42.2256,42.1859,42.2157,11537.0
2018-05-17 13:15:00,42.49,42.5,42.46,42.48,11833.0,42.2057,42.2157,42.1759,42.1958,11833.0
2018-05-17 13:20:00,42.48,42.49,42.47,42.48,15538.0,42.1958,42.2057,42.1859,42.1958,15538.0
2018-05-17 13:25:00,42.48,42.49,42.45,42.46,7863.0,42.1958,42.2057,42.166,42.1759,7863.0
2018-05-17 13:30:00,42.46,42.48,42.46,42.46,10307.0,42.1759,42.1958,42.1759,42.1759,10307.0
2018-05-17 13:35:00,42.47,42.47,42.43,42.45,5880.0,42.1859,42.1859,42.1461,42.166,5880.0
2018-05-17 13:40:00,42.44,42.44,42.39,42.39,13627.0,42.1561,42.1561,42.1064,42.1064,13627.0
2018-05-17 13:45:00,42.39,42.4,42.36,42.38,23345.0,42.1064,42.1163,42.0766,42.0965,23345.0
2018-05-17 13:50:00,42.38,42.39,42.33,42.34,9973.0,42.0965,42.1064,42.0468,42.0567,9973.0
2018-05-17 13:55:00,42.34,42.37,42.31,42.36,16772.0,42.0567,42.0865,42.0269,42.0766,16772.0
2018-05-17 14:00:00,42.36,42.43,42.34,42.43,16744.0,42.0766,42.1461,42.0567,42.1461,16744.0
2018-05-17 14:05:00,42.43,42.44,42.4,42.41,9961.0,42.1461,42.1561,42.1163,42.1263,9961.0
2018-05-17 14:10:00,42.41,42.46,42.41,42.43,17500.0,42.1263,42.1759,42.1263,42.1461,17500.0
2018-05-17 14:15:00,42.43,42.43,42.42,42.42,8821.0,42.1461,42.1461,42.1362,42.1362,8821.0
2018-05-17 14:20:00,42.42,42.44,42.41,42.44,11590.0,42.1362,42.1561,42.1263,42.1561,11590.0
2018-05-17 14:25:00,42.44,42.48,42.43,42.47,14462.0,42.1561,42.1958,42.1461,42.1859,14462.0
2018-05-17 14:30:00,42.46,42.48,42.44,42.45,18221.0,42.1759,42.1958,42.1561,42.166,18221.0
2018-05-17 14:35:00,42.45,42.45,42.4,42.41,21752.0,42.166,42.166,42.1163,42.1263,21752.0
2018-05-17 14:40:00,42.41,42.42,42.39,42.4,11724.0,42.1263,42.1362,42.1064,42.1163,11724.0
2018-05-17 14:45:00,42.4,42.42,42.4,42.4,9292.0,42.1163,42.1362,42.1163,42.1163,9292.0
2018-05-17 14:50:00,42.4,42.45,42.4,42.44,15688.0,42.1163,42.166,42.1163,42.1561,15688.0
2018-05-17 14:55:00,42.43,42.44,42.41,42.41,16566.0,42.1461,42.1561,42.1263,42.1263,16566.0
2018-05-17 15:00:00,42.41,42.42,42.41,42.41,11344.0,42.1263,42.1362,42.1263,42.1263,11344.0
2018-05-17 15:05:00,42.41,42.42,42.39,42.39,20704.0,42.1263,42.1362,42.1064,42.1064,20704.0
2018-05-17 15:10:00,42.38,42.39,42.38,42.38,9755.0,42.0965,42.1064,42.0965,42.0965,9755.0
2018-05-17 15:15:00,42.38,42.39,42.3,42.31,70525.0,42.0965,42.1064,42.017,42.0269,70525.0
2018-05-17 15:20:00,42.3,42.36,42.3,42.36,22262.0,42.017,42.0766,42.017,42.0766,22262.0
2018-05-17 15:25:00,42.37,42.37,42.3,42.3,29042.0,42.0865,42.0865,42.017,42.017,29042.0
2018-05-17 15:30:00,42.29,42.3,42.24,42.26,56302.0,42.0071,42.017,41.9574,41.9773,56302.0
2018-05-17 15:35:00,42.27,42.29,42.26,42.27,33455.0,41.9872,42.0071,41.9773,41.9872,33455.0
2018-05-17 15:40:00,42.27,42.3,42.24,42.24,63179.0,41.9872,42.017,41.9574,41.9574,63179.0
2018-05-17 15:45:00,42.25,42.32,42.22,42.28,230510.0,41.9673,42.0369,41.9375,41.9971,230510.0
2018-05-17 15:50:00,42.28,42.28,42.21,42.21,165036.0,41.9971,41.9971,41.9276,41.9276,165036.0
2018-05-17 15:55:00,42.22,42.25,42.19,42.23,311608.0,41.9375,41.9673,41.9077,41.9475,311608.0
2018-05-18 09:30:00,42.49,42.49,42.26,42.34,120197.0,42.2057,42.2057,41.9773,42.0567,120197.0
2018-05-18 09:35:00,42.32,42.34,42.25,42.27,15956.0,42.0369,42.0567,41.9673,41.9872,15956.0
2018-05-18 09:40:00,42.3,42.37,42.16,42.37,101566.0,42.017,42.0865,41.8779,42.0865,101566.0
2018-05-18 09:45:00,42.37,42.44,42.37,42.4,70306.0,42.0865,42.1561,42.0865,42.1163,70306.0
2018-05-18 09:50:00,42.41,42.53,42.41,42.52,80503.0,42.1263,42.2455,42.1263,42.2355,80503.0
2018-05-18 09:55:00,42.53,42.53,42.38,42.4,38065.0,42.2455,42.2455,42.0965,42.1163,38065.0
2018-05-18 10:00:00,42.4,42.47,42.39,42.44,26170.0,42.1163,42.1859,42.1064,42.1561,26170.0
2018-05-18 10:05:00,42.44,42.49,42.43,42.49,28271.0,42.1561,42.2057,42.1461,42.2057,28271.0
2018-05-18 10:10:00,42.48,42.58,42.45,42.57,17734.0,42.1958,42.2951,42.166,42.2852,17734.0
2018-05-18 10:15:00,42.57,42.66,42.55,42.63,75691.0,42.2852,42.3746,42.2653,42.3448,75691.0
2018-05-18 10:20:00,42.63,42.63,42.54,42.59,41051.0,42.3448,42.3448,42.2554,42.3051,41051.0
2018-05-18 10:25:00,42.59,42.63,42.55,42.55,30079.0,42.3051,42.3448,42.2653,42.2653,30079.0
2018-05-18 10:30:00,42.54,42.64,42.54,42.6,30522.0,42.2554,42.3547,42.2554,42.315,30522.0
2018-05-18 10:35:00,42.6,42.74,42.6,42.7,15400.0,42.315,42.4541,42.315,42.4143,15400.0
2018-05-18 10:40:00,42.71,42.73,42.68,42.7,31639.0,42.4243,42.4441,42.3945,42.4143,31639.0
2018-05-18 10:45:00,42.7,42.72,42.68,42.7,40304.0,42.4143,42.4342,42.3945,42.4143,40304.0
2018-05-18 10:50:00,42.7,42.7,42.63,42.63,148146.0,42.4143,42.4143,42.3448,42.3448,148146.0
2018-05-18 10:55:00,42.64,42.64,42.55,42.56,23990.0,42.3547,42.3547,42.2653,42.2753,23990.0
2018-05-18 11:00:00,42.56,42.62,42.54,42.62,20771.0,42.2753,42.3349,42.2554,42.3349,20771.0
2018-05-18 11:05:00,42.62,42.63,42.51,42.51,29051.0,42.3349,42.3448,42.2256,42.2256,29051.0
2018-05-18 11:10:00,42.52,42.53,42.4,42.4,15387.0,42.2355,42.2455,42.1163,42.1163,15387.0
2018-05-18 11:15:00,42.4,42.45,42.35,42.38,135437.0,42.1163,42.166,42.0667,42.0965,135437.0
2018-05-18 11:20:00,42.38,42.38,42.31,42.32,19436.0,42.0965,42.0965,42.0269,42.0369,19436.0
2018-05-18 11:25:00,42.33,42.4,42.32,42.36,19515.0,42.0468,42.1163,42.0369,42.0766,19515.0
2018-05-18 11:30:00,42.36,42.37,42.31,42.36,40131.0,42.0766,42.0865,42.0269,42.0766,40131.0
2018-05-18 11:35:00,42.37,42.39,42.31,42.38,15457.0,42.0865,42.1064,42.0269,42.0965,15457.0
2018-05-18 11:40:00,42.38,42.45,42.38,42.45,15845.0,42.0965,42.166,42.0965,42.166,15845.0
2018-05-18 11:45:00,42.45,42.48,41.81,42.1,409028.0,42.166,42.1958,41.5303,41.8183,409028.0
2018-05-18 11:50:00,42.08,42.24,41.95,42.2,152888.0,41.7985,41.9574,41.6693,41.9177,152888.0
2018-05-18 11:55:00,42.21,42.22,42.15,42.18,21183.0,41.9276,41.9375,41.868,41.8978,21183.0
2018-05-18 12:00:00,42.18,42.28,42.16,42.27,20291.0,41.8978,41.9971,41.8779,41.9872,20291.0
2018-05-18 12:05:00,42.27,42.31,42.24,42.27,50479.0,41.9872,42.0269,41.9574,41.9872,50479.0
2018-05-18 12:10:00,42.25,42.31,42.25,42.29,17555.0,41.9673,42.0269,41.9673,42.0071,17555.0
2018-05-18 12:15:00,42.29,42.39,42.29,42.38,24090.0,42.0071,42.1064,42.0071,42.0965,24090.0
2018-05-18 12:20:00,42.38,42.38,42.31,42.34,11348.0,42.0965,42.0965,42.0269,42.0567,11348.0
2018-05-18 12:25:00,42.35,42.37,42.33,42.37,8551.0,42.0667,42.0865,42.0468,42.0865,8551.0
2018-05-18 12:30:00,42.36,42.38,42.34,42.36,11120.0,42.0766,42.0965,42.0567,42.0766,11120.0
2018-05-18 12:35:00,42.36,42.37,42.3,42.31,10101.0,42.0766,42.0865,42.017,42.0269,10101.0
2018-05-18 12:40:00,42.31,42.35,42.3,42.3,15012.0,42.0269,42.0667,42.017,42.017,15012.0
2018-05-18 12:45:00,42.31,42.32,42.25,42.25,12287.0,42.0269,42.0369,41.9673,41.9673,12287.0
2018-05-18 12:50:00,42.25,42.27,42.2,42.21,19740.0,41.9673,41.9872,41.9177,41.9276,19740.0
2018-05-18 12:55:00,42.2,42.25,42.18,42.22,22917.0,41.9177,41.9673,41.8978,41.9375,22917.0
2018-05-18 13:00:00,42.22,42.23,42.18,42.2,23120.0,41.9375,41.9475,41.8978,41.9177,23120.0
2018-05-18 13:05:00,42.2,42.2,42.12,42.13,12342.0,41.9177,41.9177,41.8382,41.8481,12342.0
2018-05-18 13:10:00,42.13,42.18,42.13,42.15,19558.0,41.8481,41.8978,41.8481,41.868,19558.0
2018-05-18 13:15:00,42.14,42.16,42.11,42.15,75613.0,41.8581,41.8779,41.8283,41.868,75613.0
2018-05-18 13:20:00,42.15,42.19,42.13,42.17,15402.0,41.868,41.9077,41.8481,41.8879,15402.0
2018-05-18 13:25:00,42.17,42.19,42.09,42.11,19233.0,41.8879,41.9077,41.8084,41.8283,19233.0
2018-05-18 13:30:00,42.1,42.15,42.1,42.13,15152.0,41.8183,41.868,41.8183,41.8481,15152.0
2018-05-18 13:35:00,42.13,42.19,42.13,42.17,15051.0,41.8481,41.9077,41.8481,41.8879,15051.0
2018-05-18 13:40:00,42.18,42.23,42.17,42.17,12711.0,41.8978,41.9475,41.8879,41.8879,12711.0
2018-05-18 13:45:00,42.18,42.21,42.18,42.18,9391.0,41.8978,41.9276,41.8978,41.8978,9391.0
2018-05-18 13:50:00,42.18,42.2,42.17,42.19,13684.0,41.8978,41.9177,41.8879,41.9077,13684.0
2018-05-18 13:55:00,42.19,42.22,42.18,42.2,44892.0,41.9077,41.9375,41.8978,41.9177,44892.0
2018-05-18 14:00:00,42.2,42.3,42.18,42.29,43295.0,41.9177,42.017,41.8978,42.0071,43295.0
2018-05-18 14:05:00,42.29,42.29,42.26,42.26,18140.0,42.0071,42.0071,41.9773,41.9773,18140.0
2018-05-18 14:10:00,42.27,42.28,42.23,42.26,77066.0,41.9872,41.9971,41.9475,41.9773,77066.0
2018-05-18 14:15:00,42.26,42.32,42.25,42.31,17510.0,41.9773,42.0369,41.9673,42.0269,17510.0
2018-05-18 14:20:00,42.32,42.36,42.31,42.35,33250.0,42.0369,42.0766,42.0269,42.0667,33250.0
2018-05-18 14:25:00,42.35,42.37,42.35,42.35,13837.0,42.0667,42.0865,42.0667,42.0667,13837.0
2018-05-18 14:30:00,42.36,42.39,42.34,42.39,41901.0,42.0766,42.1064,42.0567,42.1064,41901.0
2018-05-18 14:35:00,42.39,42.41,42.38,42.39,14882.0,42.1064,42.1263,42.0965,42.1064,14882.0
2018-05-18 14:40:00,42.39,42.44,42.39,42.43,18420.0,42.1064,42.1561,42.1064,42.1461,18420.0
2018-05-18 14:45:00,42.43,42.45,42.42,42.44,15117.0,42.1461,42.166,42.1362,42.1561,15117.0
2018-05-18 14:50:00,42.44,42.46,42.42,42.44,19219.0,42.1561,42.1759,42.1362,42.1561,19219.0
2018-05-18 14:55:00,42.45,42.47,42.43,42.47,21528.0,42.166,42.1859,42.1461,42.1859,21528.0
2018-05-18 15:00:00,42.47,42.47,42.42,42.43,74727.0,42.1859,42.1859,42.1362,42.1461,74727.0
2018-05-18 15:05:00,42.43,42.44,42.41,42.41,26077.0,42.1461,42.1561,42.1263,42.1263,26077.0
2018-05-18 15:10:00,42.41,42.47,42.38,42.46,49844.0,42.1263,42.1859,42.0965,42.1759,49844.0
2018-05-18 15:15:00,42.46,42.49,42.45,42.48,16466.0,42.1759,42.2057,42.166,42.1958,16466.0
2018-05-18 15:20:00,42.48,42.5,42.46,42.49,33606.0,42.1958,42.2157,42.1759,42.2057,33606.0
2018-05-18 15:25:00,42.48,42.5,42.47,42.48,80861.0,42.1958,42.2157,42.1859,42.1958,80861.0
2018-05-18 15:30:00,42.48,42.55,42.48,42.52,63323.0,42.1958,42.2653,42.1958,42.2355,63323.0
2018-05-18 15:35:00,42.52,42.58,42.52,42.55,66706.0,42.2355,42.2951,42.2355,42.2653,66706.0
2018-05-18 15:40:00,42.55,42.62,42.55,42.62,66532.0,42.2653,42.3349,42.2653,42.3349,66532.0
2018-05-18 15:45:00,42.61,42.69,42.6,42.68,151423.0,42.3249,42.4044,42.315,42.3945,151423.0
2018-05-18 15:50:00,42.68,42.77,42.65,42.77,167204.0,42.3945,42.4839,42.3647,42.4839,167204.0
2018-05-18 15:55:00,42.76,42.87,42.75,42.8,446223.0,42.4739,42.5832,42.464,42.5137,446223.0
2018-05-21 09:30:00,42.84,42.92,42.67,42.72,63228.0,42.5534,42.6329,42.3845,42.4342,63228.0
2018-05-21 09:35:00,42.72,42.83,42.7,42.75,29091.0,42.4342,42.5435,42.4143,42.464,29091.0
2018-05-21 09:40:00,42.75,42.75,42.66,42.69,30884.0,42.464,42.464,42.3746,42.4044,30884.0
2018-05-21 09:45:00,42.69,42.84,42.67,42.84,26791.0,42.4044,42.5534,42.3845,42.5534,26791.0
2018-05-21 09:50:00,42.83,42.83,42.69,42.78,26086.0,42.5435,42.5435,42.4044,42.4938,26086.0
2018-05-21 09:55:00,42.78,42.81,42.63,42.65,44380.0,42.4938,42.5236,42.3448,42.3647,44380.0
2018-05-21 10:00:00,42.64,42.75,42.62,42.75,44654.0,42.3547,42.464,42.3349,42.464,44654.0
2018-05-21 10:05:00,42.75,42.88,42.75,42.85,18606.0,42.464,42.5931,42.464,42.5633,18606.0
2018-05-21 10:10:00,42.83,42.9,42.77,42.8,17410.0,42.5435,42.613,42.4839,42.5137,17410.0
2018-05-21 10:15:00,42.8,42.86,42.74,42.8,36372.0,42.5137,42.5733,42.4541,42.5137,36372.0
2018-05-21 10:20:00,42.81,42.94,42.81,42.91,18388.0,42.5236,42.6527,42.5236,42.6229,18388.0
2018-05-21 10:25:00,42.91,42.99,42.88,42.96,17014.0,42.6229,42.7024,42.5931,42.6726,17014.0
2018-05-21 10:30:00,42.97,43.0,42.9,42.95,40962.0,42.6825,42.7123,42.613,42.6627,40962.0
2018-05-21 10:35:00,42.94,42.98,42.9,42.93,41243.0,42.6527,42.6925,42.613,42.6428,41243.0
2018-05-21 10:40:00,42.93,42.95,42.89,42.89,44731.0,42.6428,42.6627,42.6031,42.6031,44731.0
2018-05-21 10:45:00,42.89,42.91,42.87,42.9,24639.0,42.6031,42.6229,42.5832,42.613,24639.0
2018-05-21 10:50:00,42.9,43.03,42.89,43.0,38653.0,42.613,42.7421,42.6031,42.7123,38653.0
2018-05-21 10:55:00,43.01,43.06,42.99,43.03,138328.0,42.7223,42.7719,42.7024,42.7421,138328.0
2018-05-21 11:00:00,43.02,43.03,42.87,42.93,48100.0,42.7322,42.7421,42.5832,42.6428,48100.0
2018-05-21 11:05:00,42.91,42.94,42.88,42.94,32798.0,42.6229,42.6527,42.5931,42.6527,32798.0
2018-05-21 11:10:00,42.94,43.02,42.93,42.95,37712.0,42.6527,42.7322,42.6428,42.6627,37712.0
2018-05-21 11:15:00,42.95,43.0,42.95,42.95,27123.0,42.6627,42.7123,42.6627,42.6627,27123.0
2018-05-21 11:20:00,42.96,42.96,42.9,42.95,34569.0,42.6726,42.6726,42.613,42.6627,34569.0
2018-05-21 11:25:00,42.95,42.97,42.89,42.92,20712.0,42.6627,42.6825,42.6031,42.6329,20712.0
2018-05-21 11:30:00,42.92,42.95,42.9,42.95,29336.0,42.6329,42.6627,42.613,42.6627,29336.0
2018-05-21 11:35:00,42.94,42.95,42.9,42.92,22201.0,42.6527,42.6627,42.613,42.6329,22201.0
2018-05-21 11:40:00,42.91,43.0,42.91,43.0,37784.0,42.6229,42.7123,42.6229,42.7123,37784.0
2018-05-21 11:45:00,43.0,43.01,42.97,43.01,20394.0,42.7123,42.7223,42.6825,42.7223,20394.0
2018-05-21 11:50:00,43.01,43.04,42.98,42.99,35651.0,42.7223,42.7521,42.6925,42.7024,35651.0
2018-05-21 11:55:00,42.99,43.01,42.97,43.0,18390.0,42.7024,42.7223,42.6825,42.7123,18390.0
2018-05-21 12:00:00,42.99,43.04,42.98,43.03,27148.0,42.7024,42.7521,42.6925,42.7421,27148.0
2018-05-21 12:05:00,43.03,43.13,43.02,43.1,31212.0,42.7421,42.8415,42.7322,42.8117,31212.0
2018-05-21 12:10:00,43.11,43.16,43.1,43.15,32032.0,42.8216,42.8712,42.8117,42.8613,32032.0
2018-05-21 12:15:00,43.14,43.16,43.12,43.16,24932.0,42.8514,42.8712,42.8315,42.8712,24932.0
2018-05-21 12:20:00,43.15,43.24,43.15,43.23,31434.0,42.8613,42.9507,42.8613,42.9408,31434.0
2018-05-21 12:25:00,43.24,43.24,43.18,43.21,28612.0,42.9507,42.9507,42.8911,42.9209,28612.0
2018-05-21 12:30:00,43.21,43.22,43.15,43.18,24701.0,42.9209,42.9308,42.8613,42.8911,24701.0
2018-05-21 12:35:00,43.17,43.21,43.17,43.19,18053.0,42.8812,42.9209,42.8812,42.901,18053.0
2018-05-21 12:40:00,43.19,43.21,43.18,43.19,28928.0,42.901,42.9209,42.8911,42.901,28928.0
2018-05-21 12:45:00,43.19,43.2,43.16,43.18,14628.0,42.901,42.911,42.8712,42.8911,14628.0
2018-05-21 12:50:00,43.18,43.18,43.14,43.15,15043.0,42.8911,42.8911,42.8514,42.8613,15043.0
2018-05-21 12:55:00,43.14,43.17,43.13,43.16,23947.0,42.8514,42.8812,42.8415,42.8712,23947.0
2018-05-21 13:00:00,43.17,43.24,43.17,43.2,35415.0,42.8812,42.9507,42.8812,42.911,35415.0
2018-05-21 13:05:00,43.21,43.21,43.15,43.15,19149.0,42.9209,42.9209,42.8613,42.8613,19149.0
2018-05-21 13:10:00,43.15,43.2,43.14,43.19,18481.0,42.8613,42.911,42.8514,42.901,18481.0
2018-05-21 13:15:00,43.19,43.22,43.17,43.22,23573.0,42.901,42.9308,42.8812,42.9308,23573.0
2018-05-21 13:20:00,43.22,43.22,43.19,43.19,11110.0,42.9308,42.9308,42.901,42.901,11110.0
2018-05-21 13:25:00,43.19,43.24,43.19,43.23,21562.0,42.901,42.9507,42.901,42.9408,21562.0
2018-05-21 13:30:00,43.24,43.24,43.14,43.15,26480.0,42.9507,42.9507,42.8514,42.8613,26480.0
2018-05-21 13:35:00,43.15,43.2,43.14,43.18,20611.0,42.8613,42.911,42.8514,42.8911,20611.0
2018-05-21 13:40:00,43.18,43.21,43.15,43.2,23859.0,42.8911,42.9209,42.8613,42.911,23859.0
2018-05-21 13:45:00,43.2,43.21,43.16,43.17,20597.0,42.911,42.9209,42.8712,42.8812,20597.0
2018-05-21 13:50:00,43.16,43.21,43.15,43.2,19752.0,42.8712,42.9209,42.8613,42.911,19752.0
2018-05-21 13:55:00,43.2,43.29,43.19,43.29,60190.0,42.911,43.0004,42.901,43.0004,60190.0
2018-05-21 14:00:00,43.28,43.31,43.28,43.3,29959.0,42.9904,43.0202,42.9904,43.0103,29959.0
2018-05-21 14:05:00,43.3,43.3,43.25,43.29,28617.0,43.0103,43.0103,42.9606,43.0004,28617.0
2018-05-21 14:10:00,43.29,43.39,43.29,43.39,19978.0,43.0004,43.0997,43.0004,43.0997,19978.0
2018-05-21 14:15:00,43.38,43.42,43.37,43.41,23796.0,43.0898,43.1295,43.0798,43.1196,23796.0
2018-05-21 14:20:00,43.41,43.44,43.41,43.43,25477.0,43.1196,43.1494,43.1196,43.1394,25477.0
2018-05-21 14:25:00,43.43,43.44,43.4,43.43,20464.0,43.1394,43.1494,43.1096,43.1394,20464.0
2018-05-21 14:30:00,43.42,43.43,43.33,43.33,25500.0,43.1295,43.1394,43.0401,43.0401,25500.0
2018-05-21 14:35:00,43.33,43.34,43.22,43.24,37063.0,43.0401,43.05,42.9308,42.9507,37063.0
2018-05-21 14:40:00,43.22,43.22,43.18,43.18,17885.0,42.9308,42.9308,42.8911,42.8911,17885.0
2018-05-21 14:45:00,43.19,43.28,43.19,43.28,26175.0,42.901,42.9904,42.901,42.9904,26175.0
2018-05-21 14:50:00,43.28,43.33,43.28,43.31,34074.0,42.9904,43.0401,42.9904,43.0202,34074.0
2018-05-21 14:55:00,43.3,43.4,43.29,43.4,37894.0,43.0103,43.1096,43.0004,43.1096,37894.0
2018-05-21 15:00:00,43.4,43.45,43.38,43.42,56076.0,43.1096,43.1593,43.0898,43.1295,56076.0
2018-05-21 15:05:00,43.44,43.44,43.34,43.34,34211.0,43.1494,43.1494,43.05,43.05,34211.0
2018-05-21 15:10:00,43.34,43.4,43.32,43.4,51387.0,43.05,43.1096,43.0302,43.1096,51387.0
2018-05-21 15:15:00,43.4,43.41,43.35,43.36,33472.0,43.1096,43.1196,43.06,43.0699,33472.0
2018-05-21 15:20:00,43.35,43.36,43.24,43.24,39618.0,43.06,43.0699,42.9507,42.9507,39618.0
2018-05-21 15:25:00,43.25,43.26,43.19,43.26,50910.0,42.9606,42.9706,42.901,42.9706,50910.0
2018-05-21 15:30:00,43.26,43.26,43.23,43.24,38584.0,42.9706,42.9706,42.9408,42.9507,38584.0
2018-05-21 15:35:00,43.24,43.25,43.21,43.21,50500.0,42.9507,42.9606,42.9209,42.9209,50500.0
2018-05-21 15:40:00,43.22,43.23,43.13,43.15,86879.0,42.9308,42.9408,42.8415,42.8613,86879.0
2018-05-21 15:45:00,43.13,43.15,43.1,43.12,97954.0,42.8415,42.8613,42.8117,42.8315,97954.0
2018-05-21 15:50:00,43.12,43.14,43.1,43.1,128972.0,42.8315,42.8514,42.8117,42.8117,128972.0
2018-05-21 15:55:00,43.1,43.23,43.1,43.19,308593.0,42.8117,42.9408,42.8117,42.901,308593.0
2018-05-22 09:30:00,43.31,43.35,43.23,43.26,33630.0,43.0202,43.06,42.9408,42.9706,33630.0
2018-05-22 09:35:00,43.25,43.4,43.24,43.36,15298.0,42.9606,43.1096,42.9507,43.0699,15298.0
2018-05-22 09:40:00,43.36,43.47,43.33,43.46,13333.0,43.0699,43.1792,43.0401,43.1692,13333.0
2018-05-22 09:45:00,43.44,43.45,43.38,43.38,13711.0,43.1494,43.1593,43.0898,43.0898,13711.0
2018-05-22 09:50:00,43.38,43.44,43.36,43.44,17831.0,43.0898,43.1494,43.0699,43.1494,17831.0
2018-05-22 09:55:00,43.45,43.57,43.44,43.55,45599.0,43.1593,43.2785,43.1494,43.2586,45599.0
2018-05-22 10:00:00,43.54,43.54,43.46,43.47,35826.0,43.2487,43.2487,43.1692,43.1792,35826.0
2018-05-22 10:05:00,43.47,43.53,43.46,43.53,20242.0,43.1792,43.2388,43.1692,43.2388,20242.0
2018-05-22 10:10:00,43.53,43.56,43.49,43.5,37251.0,43.2388,43.2686,43.199,43.209,37251.0
2018-05-22 10:15:00,43.49,43.56,43.46,43.55,19887.0,43.199,43.2686,43.1692,43.2586,19887.0
2018-05-22 10:20:00,43.54,43.63,43.53,43.61,18496.0,43.2487,43.3381,43.2388,43.3182,18496.0
2018-05-22 10:25:00,43.61,43.68,43.59,43.67,17552.0,43.3182,43.3878,43.2984,43.3778,17552.0
2018-05-22 10:30:00,43.67,43.67,43.6,43.66,22137.0,43.3778,43.3778,43.3083,43.3679,22137.0
2018-05-22 10:35:00,43.66,43.68,43.6,43.6,32408.0,43.3679,43.3878,43.3083,43.3083,32408.0
2018-05-22 10:40:00,43.62,43.65,43.57,43.58,18203.0,43.3282,43.358,43.2785,43.2884,18203.0
2018-05-22 10:45:00,43.58,43.63,43.57,43.6,29557.0,43.2884,43.3381,43.2785,43.3083,29557.0
2018-05-22 10:50:00,43.59,43.65,43.59,43.64,23052.0,43.2984,43.358,43.2984,43.348,23052.0
2018-05-22 10:55:00,43.63,43.66,43.61,43.62,16011.0,43.3381,43.3679,43.3182,43.3282,16011.0
2018-05-22 11:00:00,43.63,43.63,43.6,43.61,15551.0,43.3381,43.3381,43.3083,43.3182,15551.0
2018-05-22 11:05:00,43.61,43.67,43.6,43.67,17269.0,43.3182,43.3778,43.3083,43.3778,17269.0
2018-05-22 11:10:00,43.67,43.68,43.64,43.66,53210.0,43.3778,43.3878,43.348,43.3679,53210.0
2018-05-22 11:15:00,43.66,43.68,43.65,43.66,28865.0,43.3679,43.3878,43.358,43.3679,28865.0
2018-05-22 11:20:00,43.66,43.79,43.59,43.64,310344.0,43.3679,43.497,43.2984,43.348,310344.0
2018-05-22 11:25:00,43.65,43.65,43.55,43.64,61666.0,43.358,43.358,43.2586,43.348,61666.0
2018-05-22 11:30:00,43.64,43.69,43.6,43.69,29130.0,43.348,43.3977,43.3083,43.3977,29130.0
2018-05-22 11:35:00,43.68,43.72,43.64,43.68,30380.0,43.3878,43.4275,43.348,43.3878,30380.0
2018-05-22 11:40:00,43.68,43.7,43.65,43.66,15953.0,43.3878,43.4076,43.358,43.3679,15953.0
2018-05-22 11:45:00,43.66,43.69,43.65,43.69,13203.0,43.3679,43.3977,43.358,43.3977,13203.0
2018-05-22 11:50:00,43.68,43.68,43.63,43.64,13111.0,43.3878,43.3878,43.3381,43.348,13111.0
2018-05-22 11:55:00,43.64,43.64,43.6,43.61,22990.0,43.348,43.348,43.3083,43.3182,22990.0
2018-05-22 12:00:00,43.61,43.62,43.6,43.62,13099.0,43.3182,43.3282,43.3083,43.3282,13099.0
2018-05-22 12:05:00,43.62,43.63,43.61,43.63,12016.0,43.3282,43.3381,43.3182,43.3381,12016.0
2018-05-22 12:10:00,43.64,43.69,43.63,43.69,12076.0,43.348,43.3977,43.3381,43.3977,12076.0
2018-05-22 12:15:00,43.68,43.71,43.68,43.7,10895.0,43.3878,43.4176,43.3878,43.4076,10895.0
2018-05-22 12:20:00,43.7,43.74,43.7,43.73,21558.0,43.4076,43.4474,43.4076,43.4374,21558.0
2018-05-22 12:25:00,43.73,43.78,43.73,43.78,23103.0,43.4374,43.4871,43.4374,43.4871,23103.0
2018-05-22 12:30:00,43.79,43.82,43.78,43.82,17827.0,43.497,43.5268,43.4871,43.5268,17827.0
2018-05-22 12:35:00,43.82,43.83,43.8,43.83,9854.0,43.5268,43.5368,43.507,43.5368,9854.0
2018-05-22 12:40:00,43.83,43.83,43.76,43.76,16749.0,43.5368,43.5368,43.4672,43.4672,16749.0
2018-05-22 12:45:00,43.77,43.78,43.67,43.68,28054.0,43.4772,43.4871,43.3778,43.3878,28054.0
2018-05-22 12:50:00,43.67,43.68,43.62,43.62,12204.0,43.3778,43.3878,43.3282,43.3282,12204.0
2018-05-22 12:55:00,43.62,43.63,43.56,43.58,20843.0,43.3282,43.3381,43.2686,43.2884,20843.0
2018-05-22 13:00:00,43.59,43.62,43.58,43.61,22211.0,43.2984,43.3282,43.2884,43.3182,22211.0
2018-05-22 13:05:00,43.61,43.61,43.55,43.55,17435.0,43.3182,43.3182,43.2586,43.2586,17435.0
2018-05-22 13:10:00,43.55,43.57,43.54,43.55,13128.0,43.2586,43.2785,43.2487,43.2586,13128.0
2018-05-22 13:15:00,43.55,43.55,43.51,43.54,19720.0,43.2586,43.2586,43.2189,43.2487,19720.0
2018-05-22 13:20:00,43.54,43.57,43.53,43.54,27122.0,43.2487,43.2785,43.2388,43.2487,27122.0
2018-05-22 13:25:00,43.53,43.56,43.53,43.55,23498.0,43.2388,43.2686,43.2388,43.2586,23498.0
2018-05-22 13:30:00,43.55,43.56,43.53,43.55,16388.0,43.2586,43.2686,43.2388,43.2586,16388.0
2018-05-22 13:35:00,43.55,43.58,43.53,43.56,22710.0,43.2586,43.2884,43.2388,43.2686,22710.0
2018-05-22 13:40:00,43.56,43.58,43.55,43.58,9670.0,43.2686,43.2884,43.2586,43.2884,9670.0
2018-05-22 13:45:00,43.57,43.6,43.56,43.59,6445.0,43.2785,43.3083,43.2686,43.2984,6445.0
2018-05-22 13:50:00,43.59,43.64,43.59,43.62,12909.0,43.2984,43.348,43.2984,43.3282,12909.0
2018-05-22 13:55:00,43.62,43.63,43.62,43.62,5578.0,43.3282,43.3381,43.3282,43.3282,5578.0
2018-05-22 14:00:00,43.62,43.65,43.6,43.65,27606.0,43.3282,43.358,43.3083,43.358,27606.0
2018-05-22 14:05:00,43.65,43.66,43.64,43.65,21437.0,43.358,43.3679,43.348,43.358,21437.0
2018-05-22 14:10:00,43.65,43.66,43.64,43.65,21552.0,43.358,43.3679,43.348,43.358,21552.0
2018-05-22 14:15:00,43.65,43.69,43.64,43.69,23632.0,43.358,43.3977,43.348,43.3977,23632.0
2018-05-22 14:20:00,43.68,43.69,43.67,43.68,14591.0,43.3878,43.3977,43.3778,43.3878,14591.0
2018-05-22 14:25:00,43.69,43.7,43.66,43.66,17568.0,43.3977,43.4076,43.3679,43.3679,17568.0
2018-05-22 14:30:00,43.66,43.68,43.66,43.66,19258.0,43.3679,43.3878,43.3679,43.3679,19258.0
2018-05-22 14:35:00,43.67,43.74,43.67,43.73,20876.0,43.3778,43.4474,43.3778,43.4374,20876.0
2018-05-22 14:40:00,43.73,43.79,43.71,43.78,39259.0,43.4374,43.497,43.4176,43.4871,39259.0
2018-05-22 14:45:00,43.78,43.8,43.77,43.8,17564.0,43.4871,43.507,43.4772,43.507,17564.0
2018-05-22 14:50:00,43.8,43.8,43.78,43.79,21665.0,43.507,43.507,43.4871,43.497,21665.0
2018-05-22 14:55:00,43.79,43.79,43.75,43.76,12825.0,43.497,43.497,43.4573,43.4672,12825.0
2018-05-22 15:00:00,43.76,43.78,43.75,43.75,19057.0,43.4672,43.4871,43.4573,43.4573,19057.0
2018-05-22 15:05:00,43.76,43.78,43.73,43.77,30796.0,43.4672,43.4871,43.4374,43.4772,30796.0
2018-05-22 15:10:00,43.78,43.8,43.76,43.78,33696.0,43.4871,43.507,43.4672,43.4871,33696.0
2018-05-22 15:15:00,43.77,43.79,43.65,43.65,35907.0,43.4772,43.497,43.358,43.358,35907.0
2018-05-22 15:20:00,43.65,43.67,43.64,43.65,62028.0,43.358,43.3778,43.348,43.358,62028.0
2018-05-22 15:25:00,43.65,43.68,43.64,43.65,29742.0,43.358,43.3878,43.348,43.358,29742.0
2018-05-22 15:30:00,43.65,43.67,43.62,43.65,74700.0,43.358,43.3778,43.3282,43.358,74700.0
2018-05-22 15:35:00,43.65,43.66,43.64,43.65,47469.0,43.358,43.3679,43.348,43.358,47469.0
2018-05-22 15:40:00,43.66,43.66,43.61,43.62,97481.0,43.3679,43.3679,43.3182,43.3282,97481.0
2018-05-22 15:45:00,43.61,43.62,43.57,43.6,40115.0,43.3182,43.3282,43.2785,43.3083,40115.0
2018-05-22 15:50:00,43.6,43.61,43.55,43.58,59050.0,43.3083,43.3182,43.2586,43.2884,59050.0
2018-05-22 15:55:00,43.58,43.66,43.57,43.63,114322.0,43.2884,43.3679,43.2785,43.3381,114322.0
2018-05-23 09:30:00,43.68,43.75,43.57,43.69,33589.0,43.3878,43.4573,43.2785,43.3977,33589.0
2018-05-23 09:35:00,43.67,43.67,43.45,43.5,11923.0,43.3778,43.3778,43.1593,43.209,11923.0
2018-05-23 09:40:00,43.5,43.5,43.36,43.37,13125.0,43.209,43.209,43.0699,43.0798,13125.0
2018-05-23 09:45:00,43.36,43.43,43.29,43.43,20078.0,43.0699,43.1394,43.0004,43.1394,20078.0
2018-05-23 09:50:00,43.43,43.43,43.31,43.37,20549.0,43.1394,43.1394,43.0202,43.0798,20549.0
2018-05-23 09:55:00,43.38,43.45,43.36,43.41,25503.0,43.0898,43.1593,43.0699,43.1196,25503.0
2018-05-23 10:00:00,43.42,43.46,43.39,43.46,9742.0,43.1295,43.1692,43.0997,43.1692,9742.0
2018-05-23 10:05:00,43.45,43.46,43.42,43.44,11189.0,43.1593,43.1692,43.1295,43.1494,11189.0
2018-05-23 10:10:00,43.44,43.56,43.42,43.56,28473.0,43.1494,43.2686,43.1295,43.2686,28473.0
2018-05-23 10:15:00,43.53,43.66,43.52,43.58,37638.0,43.2388,43.3679,43.2288,43.2884,37638.0
2018-05-23 10:20:00,43.59,43.67,43.58,43.67,26453.0,43.2984,43.3778,43.2884,43.3778,26453.0
2018-05-23 10:25:00,43.67,43.71,43.52,43.52,24968.0,43.3778,43.4176,43.2288,43.2288,24968.0
2018-05-23 10:30:00,43.51,43.64,43.51,43.62,15145.0,43.2189,43.348,43.2189,43.3282,15145.0
2018-05-23 10:35:00,43.62,43.71,43.62,43.67,23850.0,43.3282,43.4176,43.3282,43.3778,23850.0
2018-05-23 10:40:00,43.68,43.81,43.68,43.8,41431.0,43.3878,43.5169,43.3878,43.507,41431.0
2018-05-23 10:45:00,43.81,43.84,43.8,43.8,12016.0,43.5169,43.5467,43.507,43.507,12016.0
2018-05-23 10:50:00,43.8,43.86,43.8,43.83,34628.0,43.507,43.5666,43.507,43.5368,34628.0
2018-05-23 10:55:00,43.84,43.85,43.79,43.81,23769.0,43.5467,43.5566,43.497,43.5169,23769.0
2018-05-23 11:00:00,43.8,43.81,43.76,43.77,69297.0,43.507,43.5169,43.4672,43.4772,69297.0
2018-05-23 11:05:00,43.77,43.78,43.65,43.68,28149.0,43.4772,43.4871,43.358,43.3878,28149.0
2018-05-23 11:10:00,43.68,43.78,43.67,43.76,36482.0,43.3878,43.4871,43.3778,43.4672,36482.0
2018-05-23 11:15:00,43.76,43.79,43.73,43.73,32642.0,43.4672,43.497,43.4374,43.4374,32642.0
2018-05-23 11:20:00,43.73,43.8,43.71,43.76,22368.0,43.4374,43.507,43.4176,43.4672,22368.0
2018-05-23 11:25:00,43.76,43.83,43.73,43.76,13352.0,43.4672,43.5368,43.4374,43.4672,13352.0
2018-05-23 11:30:00,43.76,43.78,43.72,43.76,24890.0,43.4672,43.4871,43.4275,43.4672,24890.0
2018-05-23 11:35:00,43.76,43.76,43.71,43.72,12875.0,43.4672,43.4672,43.4176,43.4275,12875.0
2018-05-23 11:40:00,43.71,43.75,43.69,43.72,33322.0,43.4176,43.4573,43.3977,43.4275,33322.0
2018-05-23 11:45:00,43.73,43.76,43.7,43.72,19888.0,43.4374,43.4672,43.4076,43.4275,19888.0
2018-05-23 11:50:00,43.72,43.77,43.71,43.72,27150.0,43.4275,43.4772,43.4176,43.4275,27150.0
2018-05-23 11:55:00,43.72,43.72,43.69,43.71,19405.0,43.4275,43.4275,43.3977,43.4176,19405.0
2018-05-23 12:00:00,43.71,43.75,43.71,43.75,19628.0,43.4176,43.4573,43.4176,43.4573,19628.0
2018-05-23 12:05:00,43.75,43.75,43.7,43.71,19324.0,43.4573,43.4573,43.4076,43.4176,19324.0
2018-05-23 12:10:00,43.7,43.75,43.7,43.72,68263.0,43.4076,43.4573,43.4076,43.4275,68263.0
2018-05-23 12:15:00,43.73,43.75,43.69,43.69,27294.0,43.4374,43.4573,43.3977,43.3977,27294.0
2018-05-23 12:20:00,43.69,43.72,43.66,43.67,18748.0,43.3977,43.4275,43.3679,43.3778,18748.0
2018-05-23 12:25:00,43.67,43.74,43.66,43.7,19492.0,43.3778,43.4474,43.3679,43.4076,19492.0
2018-05-23 12:30:00,43.7,43.71,43.66,43.69,17143.0,43.4076,43.4176,43.3679,43.3977,17143.0
2018-05-23 12:35:00,43.69,43.72,43.63,43.69,41969.0,43.3977,43.4275,43.3381,43.3977,41969.0
2018-05-23 12:40:00,43.68,43.74,43.68,43.72,19108.0,43.3878,43.4474,43.3878,43.4275,19108.0
2018-05-23 12:45:00,43.72,43.77,43.72,43.76,14513.0,43.4275,43.4772,43.4275,43.4672,14513.0
2018-05-23 12:50:00,43.76,43.83,43.75,43.78,17712.0,43.4672,43.5368,43.4573,43.4871,17712.0
2018-05-23 12:55:00,43.78,43.82,43.75,43.75,27218.0,43.4871,43.5268,43.4573,43.4573,27218.0
2018-05-23 13:00:00,43.73,43.75,43.68,43.7,15723.0,43.4374,43.4573,43.3878,43.4076,15723.0
2018-05-23 13:05:00,43.7,43.75,43.69,43.73,27836.0,43.4076,43.4573,43.3977,43.4374,27836.0
2018-05-23 13:10:00,43.73,43.75,43.73,43.73,8691.0,43.4374,43.4573,43.4374,43.4374,8691.0
2018-05-23 13:15:00,43.73,43.78,43.71,43.72,23097.0,43.4374,43.4871,43.4176,43.4275,23097.0
2018-05-23 13:20:00,43.72,43.77,43.72,43.72,14519.0,43.4275,43.4772,43.4275,43.4275,14519.0
2018-05-23 13:25:00,43.73,43.75,43.71,43.73,18944.0,43.4374,43.4573,43.4176,43.4374,18944.0
2018-05-23 13:30:00,43.74,43.79,43.73,43.76,26377.0,43.4474,43.497,43.4374,43.4672,26377.0
2018-05-23 13:35:00,43.77,43.77,43.73,43.73,16240.0,43.4772,43.4772,43.4374,43.4374,16240.0
2018-05-23 13:40:00,43.72,43.72,43.63,43.7,22297.0,43.4275,43.4275,43.3381,43.4076,22297.0
2018-05-23 13:45:00,43.7,43.75,43.69,43.69,11689.0,43.4076,43.4573,43.3977,43.3977,11689.0
2018-05-23 13:50:00,43.69,43.71,43.67,43.69,25936.0,43.3977,43.4176,43.3778,43.3977,25936.0
2018-05-23 13:55:00,43.69,43.75,43.67,43.72,24072.0,43.3977,43.4573,43.3778,43.4275,24072.0
2018-05-23 14:00:00,43.72,43.78,43.7,43.76,61373.0,43.4275,43.4871,43.4076,43.4672,61373.0
2018-05-23 14:05:00,43.76,43.79,43.72,43.78,25967.0,43.4672,43.497,43.4275,43.4871,25967.0
2018-05-23 14:10:00,43.78,43.85,43.76,43.83,50147.0,43.4871,43.5566,43.4672,43.5368,50147.0
2018-05-23 14:15:00,43.82,43.82,43.76,43.79,18846.0,43.5268,43.5268,43.4672,43.497,18846.0
2018-05-23 14:20:00,43.78,43.86,43.77,43.84,13901.0,43.4871,43.5666,43.4772,43.5467,13901.0
2018-05-23 14:25:00,43.84,43.9,43.84,43.88,26523.0,43.5467,43.6063,43.5467,43.5864,26523.0
2018-05-23 14:30:00,43.89,43.89,43.8,43.8,24232.0,43.5964,43.5964,43.507,43.507,24232.0
2018-05-23 14:35:00,43.8,43.89,43.78,43.86,36406.0,43.507,43.5964,43.4871,43.5666,36406.0
2018-05-23 14:40:00,43.85,43.86,43.84,43.84,10463.0,43.5566,43.5666,43.5467,43.5467,10463.0
2018-05-23 14:45:00,43.85,43.85,43.82,43.84,12279.0,43.5566,43.5566,43.5268,43.5467,12279.0
2018-05-23 14:50:00,43.85,43.89,43.84,43.89,26447.0,43.5566,43.5964,43.5467,43.5964,26447.0
2018-05-23 14:55:00,43.88,43.89,43.85,43.86,14975.0,43.5864,43.5964,43.5566,43.5666,14975.0
2018-05-23 15:00:00,43.85,43.95,43.85,43.95,47562.0,43.5566,43.656,43.5566,43.656,47562.0
2018-05-23 15:05:00,43.95,43.96,43.92,43.96,48827.0,43.656,43.6659,43.6262,43.6659,48827.0
2018-05-23 15:10:00,43.95,44.01,43.95,44.0,22907.0,43.656,43.7156,43.656,43.7056,22907.0
2018-05-23 15:15:00,43.99,44.0,43.88,43.89,28798.0,43.6957,43.7056,43.5864,43.5964,28798.0
2018-05-23 15:20:00,43.88,43.95,43.88,43.95,26046.0,43.5864,43.656,43.5864,43.656,26046.0
2018-05-23 15:25:00,43.94,43.99,43.93,43.96,15424.0,43.646,43.6957,43.6361,43.6659,15424.0
2018-05-23 15:30:00,43.95,43.98,43.89,43.9,38236.0,43.656,43.6858,43.5964,43.6063,38236.0
2018-05-23 15:35:00,43.91,43.93,43.89,43.89,28213.0,43.6162,43.6361,43.5964,43.5964,28213.0
2018-05-23 15:40:00,43.9,43.9,43.85,43.87,47705.0,43.6063,43.6063,43.5566,43.5765,47705.0
2018-05-23 15:45:00,43.87,43.88,43.8,43.81,48309.0,43.5765,43.5864,43.507,43.5169,48309.0
2018-05-23 15:50:00,43.82,43.88,43.81,43.87,263716.0,43.5268,43.5864,43.5169,43.5765,263716.0
2018-05-23 15:55:00,43.88,43.91,43.83,43.86,241526.0,43.5864,43.6162,43.5368,43.5666,241526.0
2018-05-24 09:30:00,43.91,43.91,43.5,43.78,95914.0,43.6162,43.6162,43.209,43.4871,95914.0
2018-05-24 09:35:00,43.74,43.74,43.6,43.64,20378.0,43.4474,43.4474,43.3083,43.348,20378.0
2018-05-24 09:40:00,43.64,43.64,43.46,43.48,22199.0,43.348,43.348,43.1692,43.1891,22199.0
2018-05-24 09:45:00,43.45,43.57,43.44,43.57,30532.0,43.1593,43.2785,43.1494,43.2785,30532.0
2018-05-24 09:50:00,43.57,43.59,43.39,43.39,23365.0,43.2785,43.2984,43.0997,43.0997,23365.0
2018-05-24 09:55:00,43.39,43.47,43.34,43.46,15017.0,43.0997,43.1792,43.05,43.1692,15017.0
2018-05-24 10:00:00,43.45,43.46,43.37,43.42,16847.0,43.1593,43.1692,43.0798,43.1295,16847.0
2018-05-24 10:05:00,43.42,43.48,43.39,43.46,14424.0,43.1295,43.1891,43.0997,43.1692,14424.0
2018-05-24 10:10:00,43.45,43.49,43.42,43.47,9858.0,43.1593,43.199,43.1295,43.1792,9858.0
2018-05-24 10:15:00,43.47,43.54,43.45,43.54,12158.0,43.1792,43.2487,43.1593,43.2487,12158.0
2018-05-24 10:20:00,43.53,43.56,43.47,43.48,20275.0,43.2388,43.2686,43.1792,43.1891,20275.0
2018-05-24 10:25:00,43.47,43.54,43.45,43.51,15422.0,43.1792,43.2487,43.1593,43.2189,15422.0
2018-05-24 10:30:00,43.51,43.63,43.51,43.62,10109.0,43.2189,43.3381,43.2189,43.3282,10109.0
2018-05-24 10:35:00,43.61,43.62,43.56,43.58,11642.0,43.3182,43.3282,43.2686,43.2884,11642.0
2018-05-24 10:40:00,43.57,43.69,43.57,43.68,5791.0,43.2785,43.3977,43.2785,43.3878,5791.0
2018-05-24 10:45:00,43.69,43.73,43.68,43.73,12544.0,43.3977,43.4374,43.3878,43.4374,12544.0
2018-05-24 10:50:00,43.74,43.79,43.72,43.76,10400.0,43.4474,43.497,43.4275,43.4672,10400.0
2018-05-24 10:55:00,43.76,43.84,43.74,43.79,10150.0,43.4672,43.5467,43.4474,43.497,10150.0
2018-05-24 11:00:00,43.78,43.78,43.68,43.68,13769.0,43.4871,43.4871,43.3878,43.3878,13769.0
2018-05-24 11:05:00,43.69,43.69,43.64,43.66,13192.0,43.3977,43.3977,43.348,43.3679,13192.0
2018-05-24 11:10:00,43.66,43.75,43.66,43.74,8394.0,43.3679,43.4573,43.3679,43.4474,8394.0
2018-05-24 11:15:00,43.74,43.76,43.71,43.73,12457.0,43.4474,43.4672,43.4176,43.4374,12457.0
2018-05-24 11:20:00,43.74,43.74,43.62,43.62,13733.0,43.4474,43.4474,43.3282,43.3282,13733.0
2018-05-24 11:25:00,43.63,43.66,43.6,43.66,7700.0,43.3381,43.3679,43.3083,43.3679,7700.0
2018-05-24 11:30:00,43.66,43.66,43.58,43.59,15502.0,43.3679,43.3679,43.2884,43.2984,15502.0
2018-05-24 11:35:00,43.6,43.63,43.57,43.63,13848.0,43.3083,43.3381,43.2785,43.3381,13848.0
2018-05-24 11:40:00,43.64,43.66,43.6,43.62,20000.0,43.348,43.3679,43.3083,43.3282,20000.0
2018-05-24 11:45:00,43.63,43.63,43.54,43.54,19930.0,43.3381,43.3381,43.2487,43.2487,19930.0
2018-05-24 11:50:00,43.54,43.55,43.48,43.49,23424.0,43.2487,43.2586,43.1891,43.199,23424.0
2018-05-24 11:55:00,43.49,43.49,43.45,43.48,22383.0,43.199,43.199,43.1593,43.1891,22383.0
2018-05-24 12:00:00,43.48,43.49,43.45,43.48,13639.0,43.1891,43.199,43.1593,43.1891,13639.0
2018-05-24 12:05:00,43.48,43.5,43.47,43.49,10164.0,43.1891,43.209,43.1792,43.199,10164.0
2018-05-24 12:10:00,43.49,43.55,43.49,43.55,13327.0,43.199,43.2586,43.199,43.2586,13327.0
2018-05-24 12:15:00,43.54,43.61,43.54,43.6,16965.0,43.2487,43.3182,43.2487,43.3083,16965.0
2018-05-24 12:20:00,43.61,43.64,43.58,43.64,9400.0,43.3182,43.348,43.2884,43.348,9400.0
2018-05-24 12:25:00,43.64,43.66,43.61,43.64,13689.0,43.348,43.3679,43.3182,43.348,13689.0
2018-05-24 12:30:00,43.65,43.67,43.64,43.66,8048.0,43.358,43.3778,43.348,43.3679,8048.0
2018-05-24 12:35:00,43.66,43.68,43.64,43.67,7376.0,43.3679,43.3878,43.348,43.3778,7376.0
2018-05-24 12:40:00,43.66,43.67,43.61,43.61,9164.0,43.3679,43.3778,43.3182,43.3182,9164.0
2018-05-24 12:45:00,43.6,43.64,43.55,43.62,15594.0,43.3083,43.348,43.2586,43.3282,15594.0
2018-05-24 12:50:00,43.62,43.62,43.6,43.61,8624.0,43.3282,43.3282,43.3083,43.3182,8624.0
2018-05-24 12:55:00,43.61,43.66,43.61,43.63,7662.0,43.3182,43.3679,43.3182,43.3381,7662.0
2018-05-24 13:00:00,43.62,43.64,43.6,43.61,9963.0,43.3282,43.348,43.3083,43.3182,9963.0
2018-05-24 13:05:00,43.61,43.65,43.6,43.64,9620.0,43.3182,43.358,43.3083,43.348,9620.0
2018-05-24 13:10:00,43.64,43.72,43.64,43.7,18600.0,43.348,43.4275,43.348,43.4076,18600.0
2018-05-24 13:15:00,43.7,43.72,43.68,43.71,10077.0,43.4076,43.4275,43.3878,43.4176,10077.0
2018-05-24 13:20:00,43.7,43.7,43.66,43.69,5486.0,43.4076,43.4076,43.3679,43.3977,5486.0
2018-05-24 13:25:00,43.67,43.68,43.66,43.67,6600.0,43.3778,43.3878,43.3679,43.3778,6600.0
2018-05-24 13:30:00,43.67,43.67,43.64,43.66,12258.0,43.3778,43.3778,43.348,43.3679,12258.0
2018-05-24 13:35:00,43.67,43.67,43.65,43.66,7220.0,43.3778,43.3778,43.358,43.3679,7220.0
2018-05-24 13:40:00,43.67,43.71,43.66,43.7,7180.0,43.3778,43.4176,43.3679,43.4076,7180.0
2018-05-24 13:45:00,43.7,43.74,43.7,43.73,7617.0,43.4076,43.4474,43.4076,43.4374,7617.0
2018-05-24 13:50:00,43.72,43.78,43.72,43.75,17443.0,43.4275,43.4871,43.4275,43.4573,17443.0
2018-05-24 13:55:00,43.76,43.78,43.75,43.77,12591.0,43.4672,43.4871,43.4573,43.4772,12591.0
2018-05-24 14:00:00,43.77,43.77,43.75,43.77,23715.0,43.4772,43.4772,43.4573,43.4772,23715.0
2018-05-24 14:05:00,43.77,43.77,43.75,43.76,5475.0,43.4772,43.4772,43.4573,43.4672,5475.0
2018-05-24 14:10:00,43.74,43.76,43.74,43.75,18148.0,43.4474,43.4672,43.4474,43.4573,18148.0
2018-05-24 14:15:00,43.75,43.8,43.74,43.79,16146.0,43.4573,43.507,43.4474,43.497,16146.0
2018-05-24 14:20:00,43.8,43.8,43.71,43.72,11303.0,43.507,43.507,43.4176,43.4275,11303.0
2018-05-24 14:25:00,43.72,43.72,43.69,43.71,12304.0,43.4275,43.4275,43.3977,43.4176,12304.0
2018-05-24 14:30:00,43.71,43.72,43.66,43.68,13583.0,43.4176,43.4275,43.3679,43.3878,13583.0
2018-05-24 14:35:00,43.67,43.68,43.65,43.66,13180.0,43.3778,43.3878,43.358,43.3679,13180.0
2018-05-24 14:40:00,43.66,43.67,43.61,43.64,17675.0,43.3679,43.3778,43.3182,43.348,17675.0
2018-05-24 14:45:00,43.64,43.67,43.61,43.63,15792.0,43.348,43.3778,43.3182,43.3381,15792.0
2018-05-24 14:50:00,43.63,43.65,43.58,43.59,12547.0,43.3381,43.358,43.2884,43.2984,12547.0
2018-05-24 14:55:00,43.59,43.6,43.57,43.58,8987.0,43.2984,43.3083,43.2785,43.2884,8987.0
2018-05-24 15:00:00,43.57,43.57,43.53,43.56,18589.0,43.2785,43.2785,43.2388,43.2686,18589.0
2018-05-24 15:05:00,43.55,43.57,43.53,43.56,9509.0,43.2586,43.2785,43.2388,43.2686,9509.0
2018-05-24 15:10:00,43.57,43.65,43.56,43.6,43053.0,43.2785,43.358,43.2686,43.3083,43053.0
2018-05-24 15:15:00,43.6,43.65,43.59,43.64,13738.0,43.3083,43.358,43.2984,43.348,13738.0
2018-05-24 15:20:00,43.64,43.79,43.63,43.75,99776.0,43.348,43.497,43.3381,43.4573,99776.0
2018-05-24 15:25:00,43.75,43.8,43.74,43.74,37375.0,43.4573,43.507,43.4474,43.4474,37375.0
2018-05-24 15:30:00,43.74,43.76,43.69,43.71,60644.0,43.4474,43.4672,43.3977,43.4176,60644.0
2018-05-24 15:35:00,43.71,43.76,43.7,43.75,38742.0,43.4176,43.4672,43.4076,43.4573,38742.0
2018-05-24 15:40:00,43.74,43.82,43.73,43.8,41437.0,43.4474,43.5268,43.4374,43.507,41437.0
2018-05-24 15:45:00,43.79,43.82,43.76,43.82,42221.0,43.497,43.5268,43.4672,43.5268,42221.0
2018-05-24 15:50:00,43.82,43.85,43.81,43.82,62521.0,43.5268,43.5566,43.5169,43.5268,62521.0
2018-05-24 15:55:00,43.82,43.88,43.81,43.84,158685.0,43.5268,43.5864,43.5169,43.5467,158685.0
2018-05-25 09:30:00,43.92,44.01,43.71,43.9,43980.0,43.6262,43.7156,43.4176,43.6063,43980.0
2018-05-25 09:35:00,43.86,44.1,43.86,44.07,25479.0,43.5666,43.805,43.5666,43.7752,25479.0
2018-05-25 09:40:00,44.07,44.07,44.01,44.02,15512.0,43.7752,43.7752,43.7156,43.7255,15512.0
2018-05-25 09:45:00,44.02,44.23,44.0,44.23,16762.0,43.7255,43.9341,43.7056,43.9341,16762.0
2018-05-25 09:50:00,44.22,44.22,44.09,44.19,16550.0,43.9242,43.9242,43.795,43.8944,16550.0
2018-05-25 09:55:00,44.2,44.24,44.17,44.21,13709.0,43.9043,43.944,43.8745,43.9142,13709.0
2018-05-25 10:00:00,44.22,44.32,44.16,44.17,104803.0,43.9242,44.0235,43.8646,43.8745,104803.0
2018-05-25 10:05:00,44.17,44.23,44.17,44.23,10084.0,43.8745,43.9341,43.8745,43.9341,10084.0
2018-05-25 10:10:00,44.23,44.34,44.23,44.34,11392.0,43.9341,44.0434,43.9341,44.0434,11392.0
2018-05-25 10:15:00,44.35,44.35,44.23,44.3,14577.0,44.0533,44.0533,43.9341,44.0036,14577.0
2018-05-25 10:20:00,44.32,44.43,44.32,44.4,18814.0,44.0235,44.1328,44.0235,44.103,18814.0
2018-05-25 10:25:00,44.4,44.45,44.39,44.42,7092.0,44.103,44.1526,44.093,44.1228,7092.0
2018-05-25 10:30:00,44.43,44.49,44.42,44.48,32103.0,44.1328,44.1924,44.1228,44.1824,32103.0
2018-05-25 10:35:00,44.48,44.55,44.44,44.5,39520.0,44.1824,44.252,44.1427,44.2023,39520.0
2018-05-25 10:40:00,44.49,44.51,44.44,44.44,10578.0,44.1924,44.2122,44.1427,44.1427,10578.0
2018-05-25 10:45:00,44.43,44.43,44.32,44.32,14281.0,44.1328,44.1328,44.0235,44.0235,14281.0
2018-05-25 10:50:00,44.33,44.35,44.28,44.35,27350.0,44.0334,44.0533,43.9838,44.0533,27350.0
2018-05-25 10:55:00,44.37,44.39,44.35,44.38,9108.0,44.0732,44.093,44.0533,44.0831,9108.0
2018-05-25 11:00:00,44.38,44.38,44.34,44.37,6305.0,44.0831,44.0831,44.0434,44.0732,6305.0
2018-05-25 11:05:00,44.37,44.39,44.32,44.32,22361.0,44.0732,44.093,44.0235,44.0235,22361.0
2018-05-25 11:10:00,44.34,44.47,44.31,44.46,26722.0,44.0434,44.1725,44.0136,44.1626,26722.0
2018-05-25 11:15:00,44.48,44.57,44.48,44.51,24468.0,44.1824,44.2718,44.1824,44.2122,24468.0
2018-05-25 11:20:00,44.53,44.56,44.5,44.52,12881.0,44.2321,44.2619,44.2023,44.2222,12881.0
2018-05-25 11:25:00,44.52,44.59,44.52,44.59,11610.0,44.2222,44.2917,44.2222,44.2917,11610.0
2018-05-25 11:30:00,44.59,44.63,44.49,44.53,14910.0,44.2917,44.3314,44.1924,44.2321,14910.0
2018-05-25 11:35:00,44.53,44.53,44.44,44.44,16723.0,44.2321,44.2321,44.1427,44.1427,16723.0
2018-05-25 11:40:00,44.44,44.46,44.4,44.46,5996.0,44.1427,44.1626,44.103,44.1626,5996.0
2018-05-25 11:45:00,44.48,44.5,44.46,44.5,5040.0,44.1824,44.2023,44.1626,44.2023,5040.0
2018-05-25 11:50:00,44.5,44.5,44.44,44.44,6914.0,44.2023,44.2023,44.1427,44.1427,6914.0
2018-05-25 11:55:00,44.44,44.47,44.43,44.47,17746.0,44.1427,44.1725,44.1328,44.1725,17746.0
2018-05-25 12:00:00,44.47,44.51,44.46,44.46,16040.0,44.1725,44.2122,44.1626,44.1626,16040.0
2018-05-25 12:05:00,44.45,44.47,44.38,44.39,8525.0,44.1526,44.1725,44.0831,44.093,8525.0
2018-05-25 12:10:00,44.38,44.44,44.38,44.4,14159.0,44.0831,44.1427,44.0831,44.103,14159.0
2018-05-25 12:15:00,44.4,44.4,44.37,44.38,6298.0,44.103,44.103,44.0732,44.0831,6298.0
2018-05-25 12:20:00,44.37,44.38,44.34,44.35,10256.0,44.0732,44.0831,44.0434,44.0533,10256.0
2018-05-25 12:25:00,44.35,44.39,44.35,44.36,7959.0,44.0533,44.093,44.0533,44.0632,7959.0
2018-05-25 12:30:00,44.35,44.43,44.35,44.4,8398.0,44.0533,44.1328,44.0533,44.103,8398.0
2018-05-25 12:35:00,44.39,44.43,44.38,44.41,20223.0,44.093,44.1328,44.0831,44.1129,20223.0
2018-05-25 12:40:00,44.41,44.43,44.4,44.43,9186.0,44.1129,44.1328,44.103,44.1328,9186.0
2018-05-25 12:45:00,44.42,44.47,44.41,44.45,10908.0,44.1228,44.1725,44.1129,44.1526,10908.0
2018-05-25 12:50:00,44.45,44.46,44.42,44.43,8211.0,44.1526,44.1626,44.1228,44.1328,8211.0
2018-05-25 12:55:00,44.43,44.44,44.42,44.42,6227.0,44.1328,44.1427,44.1228,44.1228,6227.0
2018-05-25 13:00:00,44.43,44.45,44.4,44.44,23385.0,44.1328,44.1526,44.103,44.1427,23385.0
2018-05-25 13:05:00,44.45,44.47,44.43,44.45,8813.0,44.1526,44.1725,44.1328,44.1526,8813.0
2018-05-25 13:10:00,44.44,44.48,44.44,44.45,6211.0,44.1427,44.1824,44.1427,44.1526,6211.0
2018-05-25 13:15:00,44.45,44.47,44.45,44.47,5246.0,44.1526,44.1725,44.1526,44.1725,5246.0
2018-05-25 13:20:00,44.46,44.47,44.44,44.46,5498.0,44.1626,44.1725,44.1427,44.1626,5498.0
2018-05-25 13:25:00,44.45,44.48,44.43,44.43,7548.0,44.1526,44.1824,44.1328,44.1328,7548.0
2018-05-25 13:30:00,44.43,44.45,44.42,44.44,17515.0,44.1328,44.1526,44.1228,44.1427,17515.0
2018-05-25 13:35:00,44.44,44.47,44.43,44.45,6448.0,44.1427,44.1725,44.1328,44.1526,6448.0
2018-05-25 13:40:00,44.44,44.49,44.43,44.47,17339.0,44.1427,44.1924,44.1328,44.1725,17339.0
2018-05-25 13:45:00,44.47,44.48,44.42,44.46,9758.0,44.1725,44.1824,44.1228,44.1626,9758.0
2018-05-25 13:50:00,44.46,44.47,44.45,44.46,14035.0,44.1626,44.1725,44.1526,44.1626,14035.0
2018-05-25 13:55:00,44.46,44.51,44.45,44.5,9955.0,44.1626,44.2122,44.1526,44.2023,9955.0
2018-05-25 14:00:00,44.5,44.69,44.48,44.69,77496.0,44.2023,44.391,44.1824,44.391,77496.0
2018-05-25 14:05:00,44.66,44.96,44.6,44.76,207876.0,44.3612,44.6592,44.3016,44.4605,207876.0
2018-05-25 14:10:00,44.77,44.87,44.69,44.85,78827.0,44.4705,44.5698,44.391,44.5499,78827.0
2018-05-25 14:15:00,44.85,44.86,44.77,44.79,32356.0,44.5499,44.5599,44.4705,44.4903,32356.0
2018-05-25 14:20:00,44.79,44.79,44.7,44.72,39814.0,44.4903,44.4903,44.4009,44.4208,39814.0
2018-05-25 14:25:00,44.72,44.72,44.6,44.6,34675.0,44.4208,44.4208,44.3016,44.3016,34675.0
2018-05-25 14:30:00,44.6,44.61,44.54,44.55,20526.0,44.3016,44.3115,44.242,44.252,20526.0
2018-05-25 14:35:00,44.55,44.59,44.55,44.59,25506.0,44.252,44.2917,44.252,44.2917,25506.0
2018-05-25 14:40:00,44.58,44.61,44.57,44.57,17044.0,44.2817,44.3115,44.2718,44.2718,17044.0
2018-05-25 14:45:00,44.58,44.6,44.56,44.59,14783.0,44.2817,44.3016,44.2619,44.2917,14783.0
2018-05-25 14:50:00,44.6,44.63,44.59,44.62,18607.0,44.3016,44.3314,44.2917,44.3215,18607.0
2018-05-25 14:55:00,44.61,44.63,44.59,44.61,18734.0,44.3115,44.3314,44.2917,44.3115,18734.0
2018-05-25 15:00:00,44.61,44.63,44.58,44.59,13330.0,44.3115,44.3314,44.2817,44.2917,13330.0
2018-05-25 15:05:00,44.6,44.63,44.59,44.62,19872.0,44.3016,44.3314,44.2917,44.3215,19872.0
2018-05-25 15:10:00,44.62,44.65,44.61,44.63,16682.0,44.3215,44.3513,44.3115,44.3314,16682.0
2018-05-25 15:15:00,44.63,44.65,44.61,44.65,19012.0,44.3314,44.3513,44.3115,44.3513,19012.0
2018-05-25 15:20:00,44.65,44.68,44.62,44.63,84595.0,44.3513,44.3811,44.3215,44.3314,84595.0
2018-05-25 15:25:00,44.63,44.66,44.58,44.66,22564.0,44.3314,44.3612,44.2817,44.3612,22564.0
2018-05-25 15:30:00,44.66,44.67,44.62,44.65,22099.0,44.3612,44.3711,44.3215,44.3513,22099.0
2018-05-25 15:35:00,44.66,44.7,44.65,44.68,30840.0,44.3612,44.4009,44.3513,44.3811,30840.0
2018-05-25 15:40:00,44.68,44.69,44.61,44.63,64605.0,44.3811,44.391,44.3115,44.3314,64605.0
2018-05-25 15:45:00,44.63,44.65,44.58,44.58,57583.0,44.3314,44.3513,44.2817,44.2817,57583.0
2018-05-25 15:50:00,44.59,44.63,44.58,44.62,78329.0,44.2917,44.3314,44.2817,44.3215,78329.0
2018-05-25 15:55:00,44.62,44.69,44.59,44.65,231293.0,44.3215,44.391,44.2917,44.3513,231293.0
2018-05-29 09:30:00,43.45,43.86,43.16,43.36,183931.0,43.1593,43.5666,42.8712,43.0699,183931.0
2018-05-29 09:35:00,43.39,43.47,43.09,43.2,76811.0,43.0997,43.1792,42.8017,42.911,76811.0
2018-05-29 09:40:00,43.17,43.19,42.76,42.92,106086.0,42.8812,42.901,42.4739,42.6329,106086.0
2018-05-29 09:45:00,42.92,42.94,42.73,42.76,104276.0,42.6329,42.6527,42.4441,42.4739,104276.0
2018-05-29 09:50:00,42.78,42.98,42.61,42.71,101142.0,42.4938,42.6925,42.3249,42.4243,101142.0
2018-05-29 09:55:00,42.7,42.78,42.56,42.61,71461.0,42.4143,42.4938,42.2753,42.3249,71461.0
2018-05-29 10:00:00,42.6,42.6,42.45,42.58,155672.0,42.315,42.315,42.166,42.2951,155672.0
2018-05-29 10:05:00,42.57,42.58,42.37,42.4,56167.0,42.2852,42.2951,42.0865,42.1163,56167.0
2018-05-29 10:10:00,42.4,42.58,42.39,42.5,105847.0,42.1163,42.2951,42.1064,42.2157,105847.0
2018-05-29 10:15:00,42.5,42.81,42.48,42.77,90020.0,42.2157,42.5236,42.1958,42.4839,90020.0
2018-05-29 10:20:00,42.8,42.84,42.71,42.75,35735.0,42.5137,42.5534,42.4243,42.464,35735.0
2018-05-29 10:25:00,42.75,42.95,42.74,42.95,72867.0,42.464,42.6627,42.4541,42.6627,72867.0
2018-05-29 10:30:00,42.95,43.01,42.88,42.92,37836.0,42.6627,42.7223,42.5931,42.6329,37836.0
2018-05-29 10:35:00,42.93,42.96,42.86,42.87,44832.0,42.6428,42.6726,42.5733,42.5832,44832.0
2018-05-29 10:40:00,42.86,42.98,42.85,42.93,42908.0,42.5733,42.6925,42.5633,42.6428,42908.0
2018-05-29 10:45:00,42.93,42.97,42.88,42.96,31769.0,42.6428,42.6825,42.5931,42.6726,31769.0
2018-05-29 10:50:00,42.96,43.07,42.96,43.03,48257.0,42.6726,42.7819,42.6726,42.7421,48257.0
2018-05-29 10:55:00,43.03,43.14,42.98,43.06,50552.0,42.7421,42.8514,42.6925,42.7719,50552.0
2018-05-29 11:00:00,43.05,43.08,43.01,43.08,53355.0,42.762,42.7918,42.7223,42.7918,53355.0
2018-05-29 11:05:00,43.08,43.08,42.95,43.04,83474.0,42.7918,42.7918,42.6627,42.7521,83474.0
2018-05-29 11:10:00,43.03,43.1,43.02,43.04,32456.0,42.7421,42.8117,42.7322,42.7521,32456.0
2018-05-29 11:15:00,43.03,43.1,43.01,43.07,32491.0,42.7421,42.8117,42.7223,42.7819,32491.0
2018-05-29 11:20:00,43.07,43.25,43.07,43.24,46279.0,42.7819,42.9606,42.7819,42.9507,46279.0
2018-05-29 11:25:00,43.23,43.25,43.15,43.15,35223.0,42.9408,42.9606,42.8613,42.8613,35223.0
2018-05-29 11:30:00,43.13,43.18,43.11,43.13,36285.0,42.8415,42.8911,42.8216,42.8415,36285.0
2018-05-29 11:35:00,43.12,43.16,43.1,43.13,49059.0,42.8315,42.8712,42.8117,42.8415,49059.0
2018-05-29 11:40:00,43.14,43.18,43.1,43.1,33574.0,42.8514,42.8911,42.8117,42.8117,33574.0
2018-05-29 11:45:00,43.12,43.18,43.03,43.06,78695.0,42.8315,42.8911,42.7421,42.7719,78695.0
2018-05-29 11:50:00,43.06,43.08,42.96,42.97,37010.0,42.7719,42.7918,42.6726,42.6825,37010.0
2018-05-29 11:55:00,42.97,43.03,42.9,42.96,26916.0,42.6825,42.7421,42.613,42.6726,26916.0
2018-05-29 12:00:00,42.96,42.97,42.88,42.9,25874.0,42.6726,42.6825,42.5931,42.613,25874.0
2018-05-29 12:05:00,42.9,42.91,42.85,42.9,39503.0,42.613,42.6229,42.5633,42.613,39503.0
2018-05-29 12:10:00,42.91,42.93,42.85,42.87,34712.0,42.6229,42.6428,42.5633,42.5832,34712.0
2018-05-29 12:15:00,42.86,42.9,42.83,42.83,27256.0,42.5733,42.613,42.5435,42.5435,27256.0
2018-05-29 12:20:00,42.82,42.87,42.79,42.87,26518.0,42.5335,42.5832,42.5037,42.5832,26518.0
2018-05-29 12:25:00,42.86,42.95,42.85,42.91,27022.0,42.5733,42.6627,42.5633,42.6229,27022.0
2018-05-29 12:30:00,42.91,42.96,42.86,42.91,40671.0,42.6229,42.6726,42.5733,42.6229,40671.0
2018-05-29 12:35:00,42.91,42.93,42.85,42.86,22506.0,42.6229,42.6428,42.5633,42.5733,22506.0
2018-05-29 12:40:00,42.86,42.91,42.84,42.9,36173.0,42.5733,42.6229,42.5534,42.613,36173.0
2018-05-29 12:45:00,42.9,42.9,42.86,42.89,30135.0,42.613,42.613,42.5733,42.6031,30135.0
2018-05-29 12:50:00,42.89,42.91,42.84,42.84,14378.0,42.6031,42.6229,42.5534,42.5534,14378.0
2018-05-29 12:55:00,42.84,42.89,42.8,42.86,61448.0,42.5534,42.6031,42.5137,42.5733,61448.0
2018-05-29 13:00:00,42.87,42.87,42.79,42.82,20857.0,42.5832,42.5832,42.5037,42.5335,20857.0
2018-05-29 13:05:00,42.82,42.85,42.81,42.84,21207.0,42.5335,42.5633,42.5236,42.5534,21207.0
2018-05-29 13:10:00,42.84,42.85,42.82,42.85,26955.0,42.5534,42.5633,42.5335,42.5633,26955.0
2018-05-29 13:15:00,42.85,42.89,42.84,42.87,24265.0,42.5633,42.6031,42.5534,42.5832,24265.0
2018-05-29 13:20:00,42.87,42.92,42.85,42.88,88616.0,42.5832,42.6329,42.5633,42.5931,88616.0
2018-05-29 13:25:00,42.88,42.93,42.86,42.93,52914.0,42.5931,42.6428,42.5733,42.6428,52914.0
2018-05-29 13:30:00,42.93,42.95,42.9,42.95,32379.0,42.6428,42.6627,42.613,42.6627,32379.0
2018-05-29 13:35:00,42.95,43.01,42.92,42.96,52354.0,42.6627,42.7223,42.6329,42.6726,52354.0
2018-05-29 13:40:00,42.96,42.98,42.93,42.95,24566.0,42.6726,42.6925,42.6428,42.6627,24566.0
2018-05-29 13:45:00,42.96,42.97,42.93,42.96,14029.0,42.6726,42.6825,42.6428,42.6726,14029.0
2018-05-29 13:50:00,42.95,42.97,42.92,42.96,17237.0,42.6627,42.6825,42.6329,42.6726,17237.0
2018-05-29 13:55:00,42.96,43.01,42.95,42.97,25258.0,42.6726,42.7223,42.6627,42.6825,25258.0
2018-05-29 14:00:00,42.97,42.98,42.93,42.95,36114.0,42.6825,42.6925,42.6428,42.6627,36114.0
2018-05-29 14:05:00,42.94,42.95,42.9,42.95,19446.0,42.6527,42.6627,42.613,42.6627,19446.0
2018-05-29 14:10:00,42.95,42.96,42.94,42.95,31265.0,42.6627,42.6726,42.6527,42.6627,31265.0
2018-05-29 14:15:00,42.95,43.0,42.91,42.92,70168.0,42.6627,42.7123,42.6229,42.6329,70168.0
2018-05-29 14:20:00,42.91,42.91,42.83,42.85,26483.0,42.6229,42.6229,42.5435,42.5633,26483.0
2018-05-29 14:25:00,42.87,42.88,42.83,42.86,23503.0,42.5832,42.5931,42.5435,42.5733,23503.0
2018-05-29 14:30:00,42.84,42.86,42.72,42.73,144940.0,42.5534,42.5733,42.4342,42.4441,144940.0
2018-05-29 14:35:00,42.72,42.77,42.66,42.75,51449.0,42.4342,42.4839,42.3746,42.464,51449.0
2018-05-29 14:40:00,42.74,42.74,42.62,42.65,39321.0,42.4541,42.4541,42.3349,42.3647,39321.0
2018-05-29 14:45:00,42.65,42.73,42.64,42.7,47288.0,42.3647,42.4441,42.3547,42.4143,47288.0
2018-05-29 14:50:00,42.7,42.7,42.62,42.66,52113.0,42.4143,42.4143,42.3349,42.3746,52113.0
2018-05-29 14:55:00,42.66,42.67,42.63,42.65,36505.0,42.3746,42.3845,42.3448,42.3647,36505.0
2018-05-29 15:00:00,42.66,42.67,42.59,42.61,56361.0,42.3746,42.3845,42.3051,42.3249,56361.0
2018-05-29 15:05:00,42.61,42.61,42.53,42.54,39036.0,42.3249,42.3249,42.2455,42.2554,39036.0
2018-05-29 15:10:00,42.54,42.55,42.51,42.52,47381.0,42.2554,42.2653,42.2256,42.2355,47381.0
2018-05-29 15:15:00,42.53,42.59,42.5,42.54,45695.0,42.2455,42.3051,42.2157,42.2554,45695.0
2018-05-29 15:20:00,42.53,42.6,42.53,42.57,43053.0,42.2455,42.315,42.2455,42.2852,43053.0
2018-05-29 15:25:00,42.56,42.57,42.48,42.5,42348.0,42.2753,42.2852,42.1958,42.2157,42348.0
2018-05-29 15:30:00,42.49,42.49,42.41,42.43,114811.0,42.2057,42.2057,42.1263,42.1461,114811.0
2018-05-29 15:35:00,42.44,42.48,42.4,42.41,107970.0,42.1561,42.1958,42.1163,42.1263,107970.0
2018-05-29 15:40:00,42.42,42.43,42.39,42.41,113700.0,42.1362,42.1461,42.1064,42.1263,113700.0
2018-05-29 15:45:00,42.4,42.46,42.37,42.37,212480.0,42.1163,42.1759,42.0865,42.0865,212480.0
2018-05-29 15:50:00,42.38,42.46,42.37,42.38,131975.0,42.0965,42.1759,42.0865,42.0965,131975.0
2018-05-29 15:55:00,42.38,42.42,42.33,42.34,733348.0,42.0965,42.1362,42.0468,42.0567,733348.0
2018-05-30 09:30:00,42.27,42.63,42.18,42.32,173321.0,41.9872,42.3448,41.8978,42.0369,173321.0
2018-05-30 09:35:00,42.3,42.38,42.21,42.23,188688.0,42.017,42.0965,41.9276,41.9475,188688.0
2018-05-30 09:40:00,42.22,42.3,42.13,42.3,143279.0,41.9375,42.017,41.8481,42.017,143279.0
2018-05-30 09:45:00,42.29,42.3,42.2,42.24,147774.0,42.0071,42.017,41.9177,41.9574,147774.0
2018-05-30 09:50:00,42.24,42.31,42.16,42.17,161160.0,41.9574,42.0269,41.8779,41.8879,161160.0
2018-05-30 09:55:00,42.17,42.25,42.13,42.19,59821.0,41.8879,41.9673,41.8481,41.9077,59821.0
2018-05-30 10:00:00,42.19,42.22,42.18,42.19,63769.0,41.9077,41.9375,41.8978,41.9077,63769.0
2018-05-30 10:05:00,42.19,42.2,42.06,42.15,293446.0,41.9077,41.9177,41.7786,41.868,293446.0
2018-05-30 10:10:00,42.16,42.19,42.1,42.11,152034.0,41.8779,41.9077,41.8183,41.8283,152034.0
2018-05-30 10:15:00,42.11,42.13,41.94,42.03,74499.0,41.8283,41.8481,41.6594,41.7488,74499.0
2018-05-30 10:20:00,42.04,42.16,42.03,42.13,98939.0,41.7587,41.8779,41.7488,41.8481,98939.0
2018-05-30 10:25:00,42.14,42.24,42.11,42.18,233413.0,41.8581,41.9574,41.8283,41.8978,233413.0
2018-05-30 10:30:00,42.17,42.24,42.17,42.21,117752.0,41.8879,41.9574,41.8879,41.9276,117752.0
2018-05-30 10:35:00,42.21,42.65,42.2,42.65,201523.0,41.9276,42.3647,41.9177,42.3647,201523.0
2018-05-30 10:40:00,42.65,42.65,42.44,42.44,67139.0,42.3647,42.3647,42.1561,42.1561,67139.0
2018-05-30 10:45:00,42.45,42.58,42.44,42.54,66944.0,42.166,42.2951,42.1561,42.2554,66944.0
2018-05-30 10:50:00,42.53,42.55,42.49,42.54,37848.0,42.2455,42.2653,42.2057,42.2554,37848.0
2018-05-30 10:55:00,42.54,42.67,42.51,42.64,74917.0,42.2554,42.3845,42.2256,42.3547,74917.0
2018-05-30 11:00:00,42.63,42.74,42.6,42.73,21852.0,42.3448,42.4541,42.315,42.4441,21852.0
2018-05-30 11:05:00,42.73,42.83,42.73,42.8,29686.0,42.4441,42.5435,42.4441,42.5137,29686.0
2018-05-30 11:10:00,42.8,42.9,42.76,42.9,40236.0,42.5137,42.613,42.4739,42.613,40236.0
2018-05-30 11:15:00,42.9,42.96,42.87,42.95,92593.0,42.613,42.6726,42.5832,42.6627,92593.0
2018-05-30 11:20:00,42.94,43.05,42.93,43.03,46723.0,42.6527,42.762,42.6428,42.7421,46723.0
2018-05-30 11:25:00,43.04,43.04,42.88,42.89,41571.0,42.7521,42.7521,42.5931,42.6031,41571.0
2018-05-30 11:30:00,42.9,42.91,42.83,42.86,33591.0,42.613,42.6229,42.5435,42.5733,33591.0
2018-05-30 11:35:00,42.86,42.89,42.81,42.81,25930.0,42.5733,42.6031,42.5236,42.5236,25930.0
2018-05-30 11:40:00,42.81,42.84,42.76,42.82,37452.0,42.5236,42.5534,42.4739,42.5335,37452.0
2018-05-30 11:45:00,42.82,42.84,42.79,42.79,17031.0,42.5335,42.5534,42.5037,42.5037,17031.0
2018-05-30 11:50:00,42.81,42.9,42.8,42.88,31411.0,42.5236,42.613,42.5137,42.5931,31411.0
2018-05-30 11:55:00,42.88,42.98,42.86,42.97,37298.0,42.5931,42.6925,42.5733,42.6825,37298.0
2018-05-30 12:00:00,42.97,43.04,42.94,42.99,32968.0,42.6825,42.7521,42.6527,42.7024,32968.0
2018-05-30 12:05:00,43.0,43.0,42.85,42.92,32395.0,42.7123,42.7123,42.5633,42.6329,32395.0
2018-05-30 12:10:00,42.92,42.95,42.89,42.9,28604.0,42.6329,42.6627,42.6031,42.613,28604.0
2018-05-30 12:15:00,42.9,42.98,42.9,42.97,20925.0,42.613,42.6925,42.613,42.6825,20925.0
2018-05-30 12:20:00,42.97,42.98,42.93,42.96,13976.0,42.6825,42.6925,42.6428,42.6726,13976.0
2018-05-30 12:25:00,42.96,42.96,42.91,42.94,15808.0,42.6726,42.6726,42.6229,42.6527,15808.0
2018-05-30 12:30:00,42.93,42.94,42.88,42.89,34047.0,42.6428,42.6527,42.5931,42.6031,34047.0
2018-05-30 12:35:00,42.9,42.91,42.85,42.87,19385.0,42.613,42.6229,42.5633,42.5832,19385.0
2018-05-30 12:40:00,42.87,42.97,42.87,42.96,29042.0,42.5832,42.6825,42.5832,42.6726,29042.0
2018-05-30 12:45:00,42.96,42.98,42.9,42.94,22689.0,42.6726,42.6925,42.613,42.6527,22689.0
2018-05-30 12:50:00,42.94,43.0,42.94,42.95,15254.0,42.6527,42.7123,42.6527,42.6627,15254.0
2018-05-30 12:55:00,42.95,43.01,42.93,42.99,13303.0,42.6627,42.7223,42.6428,42.7024,13303.0
2018-05-30 13:00:00,42.99,43.05,42.97,42.98,89249.0,42.7024,42.762,42.6825,42.6925,89249.0
2018-05-30 13:05:00,42.99,43.0,42.95,42.95,34417.0,42.7024,42.7123,42.6627,42.6627,34417.0
2018-05-30 13:10:00,42.95,43.1,42.95,43.08,53115.0,42.6627,42.8117,42.6627,42.7918,53115.0
2018-05-30 13:15:00,43.08,43.09,43.03,43.09,30843.0,42.7918,42.8017,42.7421,42.8017,30843.0
2018-05-30 13:20:00,43.09,43.21,43.09,43.18,30479.0,42.8017,42.9209,42.8017,42.8911,30479.0
2018-05-30 13:25:00,43.19,43.22,43.16,43.18,13216.0,42.901,42.9308,42.8712,42.8911,13216.0
2018-05-30 13:30:00,43.19,43.19,43.09,43.09,16178.0,42.901,42.901,42.8017,42.8017,16178.0
2018-05-30 13:35:00,43.09,43.1,42.99,43.08,29561.0,42.8017,42.8117,42.7024,42.7918,29561.0
2018-05-30 13:40:00,43.07,43.1,43.04,43.05,12796.0,42.7819,42.8117,42.7521,42.762,12796.0
2018-05-30 13:45:00,43.05,43.11,43.04,43.1,18368.0,42.762,42.8216,42.7521,42.8117,18368.0
2018-05-30 13:50:00,43.09,43.09,43.06,43.08,15229.0,42.8017,42.8017,42.7719,42.7918,15229.0
2018-05-30 13:55:00,43.09,43.09,43.03,43.03,22784.0,42.8017,42.8017,42.7421,42.7421,22784.0
2018-05-30 14:00:00,43.04,43.1,43.03,43.06,36806.0,42.7521,42.8117,42.7421,42.7719,36806.0
2018-05-30 14:05:00,43.05,43.09,43.03,43.05,83649.0,42.762,42.8017,42.7421,42.762,83649.0
2018-05-30 14:10:00,43.05,43.1,43.04,43.08,24617.0,42.762,42.8117,42.7521,42.7918,24617.0
2018-05-30 14:15:00,43.08,43.12,43.05,43.1,35721.0,42.7918,42.8315,42.762,42.8117,35721.0
2018-05-30 14:20:00,43.09,43.13,43.08,43.08,28250.0,42.8017,42.8415,42.7918,42.7918,28250.0
2018-05-30 14:25:00,43.08,43.1,43.04,43.04,16804.0,42.7918,42.8117,42.7521,42.7521,16804.0
2018-05-30 14:30:00,43.04,43.04,43.01,43.01,19600.0,42.7521,42.7521,42.7223,42.7223,19600.0
2018-05-30 14:35:00,43.01,43.03,43.01,43.02,12671.0,42.7223,42.7421,42.7223,42.7322,12671.0
2018-05-30 14:40:00,43.02,43.04,42.99,43.0,16099.0,42.7322,42.7521,42.7024,42.7123,16099.0
2018-05-30 14:45:00,43.0,43.02,42.95,43.0,93305.0,42.7123,42.7322,42.6627,42.7123,93305.0
2018-05-30 14:50:00,43.0,43.02,42.97,43.01,18056.0,42.7123,42.7322,42.6825,42.7223,18056.0
2018-05-30 14:55:00,43.0,43.04,42.99,43.01,61616.0,42.7123,42.7521,42.7024,42.7223,61616.0
2018-05-30 15:00:00,43.01,43.06,43.01,43.03,19502.0,42.7223,42.7719,42.7223,42.7421,19502.0
2018-05-30 15:05:00,43.04,43.09,43.03,43.08,22485.0,42.7521,42.8017,42.7421,42.7918,22485.0
2018-05-30 15:10:00,43.08,43.09,43.07,43.08,10085.0,42.7918,42.8017,42.7819,42.7918,10085.0
2018-05-30 15:15:00,43.08,43.11,43.07,43.08,24385.0,42.7918,42.8216,42.7819,42.7918,24385.0
2018-05-30 15:20:00,43.08,43.12,43.07,43.08,84095.0,42.7918,42.8315,42.7819,42.7918,84095.0
2018-05-30 15:25:00,43.08,43.11,43.06,43.06,30399.0,42.7918,42.8216,42.7719,42.7719,30399.0
2018-05-30 15:30:00,43.06,43.07,43.02,43.02,33444.0,42.7719,42.7819,42.7322,42.7322,33444.0
2018-05-30 15:35:00,43.03,43.04,43.01,43.01,52799.0,42.7421,42.7521,42.7223,42.7223,52799.0
2018-05-30 15:40:00,43.01,43.03,42.98,43.03,47032.0,42.7223,42.7421,42.6925,42.7421,47032.0
2018-05-30 15:45:00,43.02,43.03,42.99,43.0,61520.0,42.7322,42.7421,42.7024,42.7123,61520.0
2018-05-30 15:50:00,43.0,43.1,43.0,43.1,89564.0,42.7123,42.8117,42.7123,42.8117,89564.0
2018-05-30 15:55:00,43.1,43.12,43.08,43.09,163348.0,42.8117,42.8315,42.7918,42.8017,163348.0
2018-05-31 09:30:00,43.14,43.15,42.91,43.05,64000.0,42.8514,42.8613,42.6229,42.762,64000.0
2018-05-31 09:35:00,43.02,43.03,42.84,42.91,22424.0,42.7322,42.7421,42.5534,42.6229,22424.0
2018-05-31 09:40:00,42.94,42.96,42.82,42.82,21331.0,42.6527,42.6726,42.5335,42.5335,21331.0
2018-05-31 09:45:00,42.81,42.92,42.79,42.83,36415.0,42.5236,42.6329,42.5037,42.5435,36415.0
2018-05-31 09:50:00,42.84,42.89,42.8,42.84,19396.0,42.5534,42.6031,42.5137,42.5534,19396.0
2018-05-31 09:55:00,42.84,42.86,42.8,42.85,19070.0,42.5534,42.5733,42.5137,42.5633,19070.0
2018-05-31 10:00:00,42.86,42.94,42.84,42.93,29922.0,42.5733,42.6527,42.5534,42.6428,29922.0
2018-05-31 10:05:00,42.93,42.99,42.92,42.94,27752.0,42.6428,42.7024,42.6329,42.6527,27752.0
2018-05-31 10:10:00,42.93,43.04,42.93,42.99,43743.0,42.6428,42.7521,42.6428,42.7024,43743.0
2018-05-31 10:15:00,43.0,43.01,42.97,43.0,48596.0,42.7123,42.7223,42.6825,42.7123,48596.0
2018-05-31 10:20:00,43.0,43.11,42.98,43.1,35986.0,42.7123,42.8216,42.6925,42.8117,35986.0
2018-05-31 10:25:00,43.09,43.09,42.98,43.0,22343.0,42.8017,42.8017,42.6925,42.7123,22343.0
2018-05-31 10:30:00,42.99,42.99,42.93,42.97,31225.0,42.7024,42.7024,42.6428,42.6825,31225.0
2018-05-31 10:35:00,42.99,43.13,42.99,43.13,32092.0,42.7024,42.8415,42.7024,42.8415,32092.0
2018-05-31 10:40:00,43.13,43.2,43.12,43.2,21098.0,42.8415,42.911,42.8315,42.911,21098.0
2018-05-31 10:45:00,43.21,43.39,43.2,43.37,50098.0,42.9209,43.0997,42.911,43.0798,50098.0
2018-05-31 10:50:00,43.37,43.37,43.24,43.31,37018.0,43.0798,43.0798,42.9507,43.0202,37018.0
2018-05-31 10:55:00,43.31,43.31,43.23,43.3,25163.0,43.0202,43.0202,42.9408,43.0103,25163.0
2018-05-31 11:00:00,43.29,43.3,43.22,43.28,28070.0,43.0004,43.0103,42.9308,42.9904,28070.0
2018-05-31 11:05:00,43.29,43.43,43.28,43.42,26866.0,43.0004,43.1394,42.9904,43.1295,26866.0
2018-05-31 11:10:00,43.41,43.51,43.4,43.46,35777.0,43.1196,43.2189,43.1096,43.1692,35777.0
2018-05-31 11:15:00,43.47,43.49,43.43,43.49,26765.0,43.1792,43.199,43.1394,43.199,26765.0
2018-05-31 11:20:00,43.48,43.49,43.45,43.47,34202.0,43.1891,43.199,43.1593,43.1792,34202.0
2018-05-31 11:25:00,43.47,43.51,43.41,43.49,61110.0,43.1792,43.2189,43.1196,43.199,61110.0
2018-05-31 11:30:00,43.51,43.51,43.43,43.5,43382.0,43.2189,43.2189,43.1394,43.209,43382.0
2018-05-31 11:35:00,43.5,43.54,43.48,43.48,21184.0,43.209,43.2487,43.1891,43.1891,21184.0
2018-05-31 11:40:00,43.47,43.51,43.46,43.5,23328.0,43.1792,43.2189,43.1692,43.209,23328.0
2018-05-31 11:45:00,43.51,43.54,43.47,43.52,25888.0,43.2189,43.2487,43.1792,43.2288,25888.0
2018-05-31 11:50:00,43.53,43.62,43.53,43.6,18776.0,43.2388,43.3282,43.2388,43.3083,18776.0
2018-05-31 11:55:00,43.6,43.6,43.53,43.54,18098.0,43.3083,43.3083,43.2388,43.2487,18098.0
2018-05-31 12:00:00,43.54,43.57,43.51,43.51,14856.0,43.2487,43.2785,43.2189,43.2189,14856.0
2018-05-31 12:05:00,43.51,43.55,43.49,43.54,17826.0,43.2189,43.2586,43.199,43.2487,17826.0
2018-05-31 12:10:00,43.54,43.63,43.54,43.6,16320.0,43.2487,43.3381,43.2487,43.3083,16320.0
2018-05-31 12:15:00,43.59,43.61,43.57,43.61,13309.0,43.2984,43.3182,43.2785,43.3182,13309.0
2018-05-31 12:20:00,43.61,43.64,43.59,43.63,22796.0,43.3182,43.348,43.2984,43.3381,22796.0
2018-05-31 12:25:00,43.64,43.69,43.63,43.69,23329.0,43.348,43.3977,43.3381,43.3977,23329.0
2018-05-31 12:30:00,43.7,43.79,43.7,43.78,57453.0,43.4076,43.497,43.4076,43.4871,57453.0
2018-05-31 12:35:00,43.78,43.79,43.65,43.66,20905.0,43.4871,43.497,43.358,43.3679,20905.0
2018-05-31 12:40:00,43.66,43.69,43.65,43.66,12242.0,43.3679,43.3977,43.358,43.3679,12242.0
2018-05-31 12:45:00,43.67,43.69,43.63,43.68,10647.0,43.3778,43.3977,43.3381,43.3878,10647.0
2018-05-31 12:50:00,43.67,43.67,43.58,43.59,12944.0,43.3778,43.3778,43.2884,43.2984,12944.0
2018-05-31 12:55:00,43.59,43.61,43.56,43.61,17187.0,43.2984,43.3182,43.2686,43.3182,17187.0
2018-05-31 13:00:00,43.61,43.61,43.57,43.57,8577.0,43.3182,43.3182,43.2785,43.2785,8577.0
2018-05-31 13:05:00,43.57,43.57,43.49,43.5,12361.0,43.2785,43.2785,43.199,43.209,12361.0
2018-05-31 13:10:00,43.5,43.53,43.48,43.53,13998.0,43.209,43.2388,43.1891,43.2388,13998.0
2018-05-31 13:15:00,43.53,43.53,43.47,43.5,17243.0,43.2388,43.2388,43.1792,43.209,17243.0
2018-05-31 13:20:00,43.5,43.51,43.43,43.43,20369.0,43.209,43.2189,43.1394,43.1394,20369.0
2018-05-31 13:25:00,43.42,43.47,43.4,43.46,13200.0,43.1295,43.1792,43.1096,43.1692,13200.0
2018-05-31 13:30:00,43.46,43.46,43.35,43.36,23339.0,43.1692,43.1692,43.06,43.0699,23339.0
2018-05-31 13:35:00,43.37,43.4,43.37,43.4,14872.0,43.0798,43.1096,43.0798,43.1096,14872.0
2018-05-31 13:40:00,43.39,43.43,43.39,43.41,14095.0,43.0997,43.1394,43.0997,43.1196,14095.0
2018-05-31 13:45:00,43.42,43.45,43.41,43.44,10432.0,43.1295,43.1593,43.1196,43.1494,10432.0
2018-05-31 13:50:00,43.44,43.48,43.41,43.47,19163.0,43.1494,43.1891,43.1196,43.1792,19163.0
2018-05-31 13:55:00,43.48,43.48,43.42,43.45,23241.0,43.1891,43.1891,43.1295,43.1593,23241.0
2018-05-31 14:00:00,43.46,43.47,43.39,43.4,23464.0,43.1692,43.1792,43.0997,43.1096,23464.0
2018-05-31 14:05:00,43.4,43.43,43.39,43.43,25051.0,43.1096,43.1394,43.0997,43.1394,25051.0
2018-05-31 14:10:00,43.43,43.46,43.41,43.43,31280.0,43.1394,43.1692,43.1196,43.1394,31280.0
2018-05-31 14:15:00,43.42,43.49,43.39,43.4,21252.0,43.1295,43.199,43.0997,43.1096,21252.0
2018-05-31 14:20:00,43.4,43.43,43.39,43.42,19262.0,43.1096,43.1394,43.0997,43.1295,19262.0
2018-05-31 14:25:00,43.41,43.44,43.41,43.42,17600.0,43.1196,43.1494,43.1196,43.1295,17600.0
2018-05-31 14:30:00,43.41,43.43,43.41,43.41,15207.0,43.1196,43.1394,43.1196,43.1196,15207.0
2018-05-31 14:35:00,43.41,43.43,43.4,43.43,11828.0,43.1196,43.1394,43.1096,43.1394,11828.0
2018-05-31 14:40:00,43.43,43.43,43.4,43.43,17579.0,43.1394,43.1394,43.1096,43.1394,17579.0
2018-05-31 14:45:00,43.42,43.43,43.36,43.37,22030.0,43.1295,43.1394,43.0699,43.0798,22030.0
2018-05-31 14:50:00,43.37,43.42,43.36,43.41,17857.0,43.0798,43.1295,43.0699,43.1196,17857.0
2018-05-31 14:55:00,43.4,43.41,43.36,43.4,20276.0,43.1096,43.1196,43.0699,43.1096,20276.0
2018-05-31 15:00:00,43.4,43.41,43.37,43.38,19501.0,43.1096,43.1196,43.0798,43.0898,19501.0
2018-05-31 15:05:00,43.37,43.42,43.36,43.41,24505.0,43.0798,43.1295,43.0699,43.1196,24505.0
2018-05-31 15:10:00,43.41,43.42,43.36,43.38,26876.0,43.1196,43.1295,43.0699,43.0898,26876.0
2018-05-31 15:15:00,43.38,43.42,43.37,43.4,29118.0,43.0898,43.1295,43.0798,43.1096,29118.0
2018-05-31 15:20:00,43.41,43.44,43.4,43.4,40648.0,43.1196,43.1494,43.1096,43.1096,40648.0
2018-05-31 15:25:00,43.41,43.44,43.38,43.4,41533.0,43.1196,43.1494,43.0898,43.1096,41533.0
2018-05-31 15:30:00,43.41,43.42,43.36,43.38,42080.0,43.1196,43.1295,43.0699,43.0898,42080.0
2018-05-31 15:35:00,43.39,43.41,43.34,43.36,48296.0,43.0997,43.1196,43.05,43.0699,48296.0
2018-05-31 15:40:00,43.36,43.38,43.31,43.34,58022.0,43.0699,43.0898,43.0202,43.05,58022.0
2018-05-31 15:45:00,43.35,43.37,43.29,43.32,89052.0,43.06,43.0798,43.0004,43.0302,89052.0
2018-05-31 15:50:00,43.31,43.37,43.29,43.35,163255.0,43.0202,43.0798,43.0004,43.06,163255.0
2018-05-31 15:55:00,43.34,43.41,43.31,43.34,345633.0,43.05,43.1196,43.0202,43.05,345633.0
2018-06-01 09:30:00,43.33,43.33,43.05,43.26,39300.0,43.0401,43.0401,42.762,42.9706,39300.0
2018-06-01 09:35:00,43.27,43.3,43.2,43.23,29679.0,42.9805,43.0103,42.911,42.9408,29679.0
2018-06-01 09:40:00,43.22,43.24,43.15,43.16,18873.0,42.9308,42.9507,42.8613,42.8712,18873.0
2018-06-01 09:45:00,43.17,43.2,43.01,43.01,44878.0,42.8812,42.911,42.7223,42.7223,44878.0
2018-06-01 09:50:00,43.01,43.01,42.89,42.92,22842.0,42.7223,42.7223,42.6031,42.6329,22842.0
2018-06-01 09:55:00,42.93,42.93,42.8,42.87,24687.0,42.6428,42.6428,42.5137,42.5832,24687.0
2018-06-01 10:00:00,42.89,42.92,42.79,42.91,20476.0,42.6031,42.6329,42.5037,42.6229,20476.0
2018-06-01 10:05:00,42.92,43.01,42.91,42.99,33316.0,42.6329,42.7223,42.6229,42.7024,33316.0
2018-06-01 10:10:00,42.98,42.98,42.88,42.91,17890.0,42.6925,42.6925,42.5931,42.6229,17890.0
2018-06-01 10:15:00,42.91,42.99,42.9,42.9,18465.0,42.6229,42.7024,42.613,42.613,18465.0
2018-06-01 10:20:00,42.91,42.92,42.8,42.81,26677.0,42.6229,42.6329,42.5137,42.5236,26677.0
2018-06-01 10:25:00,42.81,42.81,42.72,42.73,27510.0,42.5236,42.5236,42.4342,42.4441,27510.0
2018-06-01 10:30:00,42.72,42.72,42.65,42.67,24706.0,42.4342,42.4342,42.3647,42.3845,24706.0
2018-06-01 10:35:00,42.66,42.7,42.49,42.49,48141.0,42.3746,42.4143,42.2057,42.2057,48141.0
2018-06-01 10:40:00,42.5,42.56,42.4,42.41,39339.0,42.2157,42.2753,42.1163,42.1263,39339.0
2018-06-01 10:45:00,42.43,42.5,42.43,42.49,22730.0,42.1461,42.2157,42.1461,42.2057,22730.0
2018-06-01 10:50:00,42.5,42.54,42.43,42.44,23181.0,42.2157,42.2554,42.1461,42.1561,23181.0
2018-06-01 10:55:00,42.43,42.44,42.35,42.39,40092.0,42.1461,42.1561,42.0667,42.1064,40092.0
2018-06-01 11:00:00,42.41,42.43,42.29,42.32,42166.0,42.1263,42.1461,42.0071,42.0369,42166.0
2018-06-01 11:05:00,42.32,42.33,42.19,42.2,28954.0,42.0369,42.0468,41.9077,41.9177,28954.0
2018-06-01 11:10:00,42.2,42.29,42.19,42.27,24577.0,41.9177,42.0071,41.9077,41.9872,24577.0
2018-06-01 11:15:00,42.28,42.28,42.19,42.23,28169.0,41.9971,41.9971,41.9077,41.9475,28169.0
2018-06-01 11:20:00,42.22,42.28,42.17,42.2,42493.0,41.9375,41.9971,41.8879,41.9177,42493.0
2018-06-01 11:25:00,42.21,42.22,42.1,42.1,27120.0,41.9276,41.9375,41.8183,41.8183,27120.0
2018-06-01 11:30:00,42.11,42.17,42.09,42.11,29651.0,41.8283,41.8879,41.8084,41.8283,29651.0
2018-06-01 11:35:00,42.12,42.12,42.07,42.11,34914.0,41.8382,41.8382,41.7885,41.8283,34914.0
2018-06-01 11:40:00,42.1,42.11,42.08,42.1,30643.0,41.8183,41.8283,41.7985,41.8183,30643.0
2018-06-01 11:45:00,42.13,42.13,42.01,42.04,28909.0,41.8481,41.8481,41.7289,41.7587,28909.0
2018-06-01 11:50:00,42.04,42.04,41.98,41.99,79308.0,41.7587,41.7587,41.6991,41.7091,79308.0
2018-06-01 11:55:00,41.99,42.11,41.98,42.11,44753.0,41.7091,41.8283,41.6991,41.8283,44753.0
2018-06-01 12:00:00,42.13,42.14,42.03,42.04,42961.0,41.8481,41.8581,41.7488,41.7587,42961.0
2018-06-01 12:05:00,42.04,42.13,42.04,42.11,17883.0,41.7587,41.8481,41.7587,41.8283,17883.0
2018-06-01 12:10:00,42.11,42.11,42.05,42.05,18846.0,41.8283,41.8283,41.7687,41.7687,18846.0
2018-06-01 12:15:00,42.05,42.05,41.96,41.98,66928.0,41.7687,41.7687,41.6793,41.6991,66928.0
2018-06-01 12:20:00,41.98,42.04,41.95,42.03,23631.0,41.6991,41.7587,41.6693,41.7488,23631.0
2018-06-01 12:25:00,42.02,42.02,41.89,41.95,24507.0,41.7389,41.7389,41.6097,41.6693,24507.0
2018-06-01 12:30:00,41.95,41.99,41.94,41.99,16368.0,41.6693,41.7091,41.6594,41.7091,16368.0
2018-06-01 12:35:00,41.99,42.06,41.98,42.0,57611.0,41.7091,41.7786,41.6991,41.719,57611.0
2018-06-01 12:40:00,42.0,42.06,42.0,42.02,15530.0,41.719,41.7786,41.719,41.7389,15530.0
2018-06-01 12:45:00,42.01,42.03,41.99,42.01,53173.0,41.7289,41.7488,41.7091,41.7289,53173.0
2018-06-01 12:50:00,42.01,42.03,41.96,41.96,23963.0,41.7289,41.7488,41.6793,41.6793,23963.0
2018-06-01 12:55:00,41.96,42.0,41.94,41.96,28023.0,41.6793,41.719,41.6594,41.6793,28023.0
2018-06-01 13:00:00,41.95,42.01,41.94,42.0,33331.0,41.6693,41.7289,41.6594,41.719,33331.0
2018-06-01 13:05:00,42.0,42.09,41.99,42.05,53675.0,41.719,41.8084,41.7091,41.7687,53675.0
2018-06-01 13:10:00,42.05,42.09,42.04,42.08,23577.0,41.7687,41.8084,41.7587,41.7985,23577.0
2018-06-01 13:15:00,42.07,42.09,42.04,42.09,26463.0,41.7885,41.8084,41.7587,41.8084,26463.0
2018-06-01 13:20:00,42.09,42.16,42.09,42.14,42358.0,41.8084,41.8779,41.8084,41.8581,42358.0
2018-06-01 13:25:00,42.14,42.21,42.14,42.19,22934.0,41.8581,41.9276,41.8581,41.9077,22934.0
2018-06-01 13:30:00,42.18,42.23,42.14,42.14,35947.0,41.8978,41.9475,41.8581,41.8581,35947.0
2018-06-01 13:35:00,42.13,42.13,42.08,42.09,19897.0,41.8481,41.8481,41.7985,41.8084,19897.0
2018-06-01 13:40:00,42.09,42.12,42.09,42.11,20376.0,41.8084,41.8382,41.8084,41.8283,20376.0
2018-06-01 13:45:00,42.1,42.13,42.09,42.13,10577.0,41.8183,41.8481,41.8084,41.8481,10577.0
2018-06-01 13:50:00,42.14,42.15,42.1,42.12,39144.0,41.8581,41.868,41.8183,41.8382,39144.0
2018-06-01 13:55:00,42.12,42.14,42.09,42.11,24292.0,41.8382,41.8581,41.8084,41.8283,24292.0
2018-06-01 14:00:00,42.11,42.14,42.1,42.13,18398.0,41.8283,41.8581,41.8183,41.8481,18398.0
2018-06-01 14:05:00,42.13,42.17,42.1,42.16,32794.0,41.8481,41.8879,41.8183,41.8779,32794.0
2018-06-01 14:10:00,42.16,42.2,42.15,42.16,37891.0,41.8779,41.9177,41.868,41.8779,37891.0
2018-06-01 14:15:00,42.16,42.21,42.16,42.2,21878.0,41.8779,41.9276,41.8779,41.9177,21878.0
2018-06-01 14:20:00,42.2,42.27,42.2,42.27,34448.0,41.9177,41.9872,41.9177,41.9872,34448.0
2018-06-01 14:25:00,42.27,42.29,42.23,42.24,90912.0,41.9872,42.0071,41.9475,41.9574,90912.0
2018-06-01 14:30:00,42.24,42.27,42.2,42.27,118438.0,41.9574,41.9872,41.9177,41.9872,118438.0
2018-06-01 14:35:00,42.27,42.38,42.27,42.38,26050.0,41.9872,42.0965,41.9872,42.0965,26050.0
2018-06-01 14:40:00,42.38,42.42,42.34,42.38,43087.0,42.0965,42.1362,42.0567,42.0965,43087.0
2018-06-01 14:45:00,42.38,42.39,42.3,42.32,44275.0,42.0965,42.1064,42.017,42.0369,44275.0
2018-06-01 14:50:00,42.32,42.34,42.3,42.33,16097.0,42.0369,42.0567,42.017,42.0468,16097.0
2018-06-01 14:55:00,42.33,42.34,42.31,42.34,32059.0,42.0468,42.0567,42.0269,42.0567,32059.0
2018-06-01 15:00:00,42.34,42.34,42.28,42.3,25402.0,42.0567,42.0567,41.9971,42.017,25402.0
2018-06-01 15:05:00,42.3,42.3,42.24,42.25,97043.0,42.017,42.017,41.9574,41.9673,97043.0
2018-06-01 15:10:00,42.25,42.28,42.24,42.26,37573.0,41.9673,41.9971,41.9574,41.9773,37573.0
2018-06-01 15:15:00,42.25,42.29,42.25,42.26,36192.0,41.9673,42.0071,41.9673,41.9773,36192.0
2018-06-01 15:20:00,42.26,42.28,42.26,42.28,27631.0,41.9773,41.9971,41.9773,41.9971,27631.0
2018-06-01 15:25:00,42.27,42.32,42.27,42.31,27662.0,41.9872,42.0369,41.9872,42.0269,27662.0
2018-06-01 15:30:00,42.32,42.33,42.29,42.32,40809.0,42.0369,42.0468,42.0071,42.0369,40809.0
2018-06-01 15:35:00,42.32,42.34,42.31,42.31,31256.0,42.0369,42.0567,42.0269,42.0269,31256.0
2018-06-01 15:40:00,42.31,42.33,42.3,42.32,52110.0,42.0269,42.0468,42.017,42.0369,52110.0
2018-06-01 15:45:00,42.32,42.35,42.3,42.3,62393.0,42.0369,42.0667,42.017,42.017,62393.0
2018-06-01 15:50:00,42.3,42.32,42.26,42.31,94509.0,42.017,42.0369,41.9773,42.0269,94509.0
2018-06-01 15:55:00,42.31,42.32,42.24,42.27,216824.0,42.0269,42.0369,41.9574,41.9872,216824.0
2018-06-04 09:30:00,42.4,42.89,42.4,42.56,83951.0,42.1163,42.6031,42.1163,42.2753,83951.0
2018-06-04 09:35:00,42.56,42.63,42.5,42.58,43801.0,42.2753,42.3448,42.2157,42.2951,43801.0
2018-06-04 09:40:00,42.58,42.59,42.46,42.51,119406.0,42.2951,42.3051,42.1759,42.2256,119406.0
2018-06-04 09:45:00,42.52,42.53,42.41,42.42,33766.0,42.2355,42.2455,42.1263,42.1362,33766.0
2018-06-04 09:50:00,42.41,42.49,42.36,42.45,62700.0,42.1263,42.2057,42.0766,42.166,62700.0
2018-06-04 09:55:00,42.45,42.5,42.44,42.44,39657.0,42.166,42.2157,42.1561,42.1561,39657.0
2018-06-04 10:00:00,42.45,42.5,42.38,42.47,65736.0,42.166,42.2157,42.0965,42.1859,65736.0
2018-06-04 10:05:00,42.48,42.48,42.4,42.47,46144.0,42.1958,42.1958,42.1163,42.1859,46144.0
2018-06-04 10:10:00,42.45,42.46,42.3,42.35,28402.0,42.166,42.1759,42.017,42.0667,28402.0
2018-06-04 10:15:00,42.36,42.37,42.28,42.29,13441.0,42.0766,42.0865,41.9971,42.0071,13441.0
2018-06-04 10:20:00,42.29,42.3,42.2,42.23,39480.0,42.0071,42.017,41.9177,41.9475,39480.0
2018-06-04 10:25:00,42.23,42.23,42.11,42.11,12318.0,41.9475,41.9475,41.8283,41.8283,12318.0
2018-06-04 10:30:00,42.09,42.11,42.05,42.07,17235.0,41.8084,41.8283,41.7687,41.7885,17235.0
2018-06-04 10:35:00,42.07,42.1,42.05,42.08,11406.0,41.7885,41.8183,41.7687,41.7985,11406.0
2018-06-04 10:40:00,42.09,42.09,41.99,42.0,16115.0,41.8084,41.8084,41.7091,41.719,16115.0
2018-06-04 10:45:00,41.99,42.02,41.96,42.01,14819.0,41.7091,41.7389,41.6793,41.7289,14819.0
2018-06-04 10:50:00,42.01,42.07,42.01,42.04,41363.0,41.7289,41.7885,41.7289,41.7587,41363.0
2018-06-04 10:55:00,42.05,42.06,41.99,42.01,53235.0,41.7687,41.7786,41.7091,41.7289,53235.0
2018-06-04 11:00:00,42.02,42.11,42.01,42.07,20326.0,41.7389,41.8283,41.7289,41.7885,20326.0
2018-06-04 11:05:00,42.07,42.14,42.07,42.1,14115.0,41.7885,41.8581,41.7885,41.8183,14115.0
2018-06-04 11:10:00,42.09,42.13,41.99,41.99,17254.0,41.8084,41.8481,41.7091,41.7091,17254.0
2018-06-04 11:15:00,41.98,42.02,41.96,42.02,21169.0,41.6991,41.7389,41.6793,41.7389,21169.0
2018-06-04 11:20:00,42.01,42.04,41.99,42.03,10227.0,41.7289,41.7587,41.7091,41.7488,10227.0
2018-06-04 11:25:00,42.04,42.06,41.99,42.0,15022.0,41.7587,41.7786,41.7091,41.719,15022.0
2018-06-04 11:30:00,42.0,42.08,41.97,42.08,31696.0,41.719,41.7985,41.6892,41.7985,31696.0
2018-06-04 11:35:00,42.08,42.11,42.05,42.07,35513.0,41.7985,41.8283,41.7687,41.7885,35513.0
2018-06-04 11:40:00,42.07,42.1,42.05,42.07,10978.0,41.7885,41.8183,41.7687,41.7885,10978.0
2018-06-04 11:45:00,42.07,42.09,42.03,42.03,13775.0,41.7885,41.8084,41.7488,41.7488,13775.0
2018-06-04 11:50:00,42.03,42.06,42.01,42.04,19388.0,41.7488,41.7786,41.7289,41.7587,19388.0
2018-06-04 11:55:00,42.04,42.05,42.0,42.0,15121.0,41.7587,41.7687,41.719,41.719,15121.0
2018-06-04 12:00:00,42.01,42.01,41.93,41.94,23569.0,41.7289,41.7289,41.6495,41.6594,23569.0
2018-06-04 12:05:00,41.94,41.99,41.94,41.98,11092.0,41.6594,41.7091,41.6594,41.6991,11092.0
2018-06-04 12:10:00,42.0,42.02,41.97,41.99,11206.0,41.719,41.7389,41.6892,41.7091,11206.0
2018-06-04 12:15:00,41.99,42.02,41.97,42.0,9043.0,41.7091,41.7389,41.6892,41.719,9043.0
2018-06-04 12:20:00,42.0,42.02,41.94,41.97,27942.0,41.719,41.7389,41.6594,41.6892,27942.0
2018-06-04 12:25:00,41.98,41.99,41.96,41.97,21589.0,41.6991,41.7091,41.6793,41.6892,21589.0
2018-06-04 12:30:00,41.97,41.97,41.91,41.94,34812.0,41.6892,41.6892,41.6296,41.6594,34812.0
2018-06-04 12:35:00,41.95,41.96,41.93,41.95,6267.0,41.6693,41.6793,41.6495,41.6693,6267.0
2018-06-04 12:40:00,41.94,41.97,41.93,41.96,9289.0,41.6594,41.6892,41.6495,41.6793,9289.0
2018-06-04 12:45:00,41.96,41.96,41.93,41.94,8985.0,41.6793,41.6793,41.6495,41.6594,8985.0
2018-06-04 12:50:00,41.94,41.97,41.94,41.96,14486.0,41.6594,41.6892,41.6594,41.6793,14486.0
2018-06-04 12:55:00,41.95,41.99,41.95,41.98,12224.0,41.6693,41.7091,41.6693,41.6991,12224.0
2018-06-04 13:00:00,41.98,42.01,41.96,41.96,20239.0,41.6991,41.7289,41.6793,41.6793,20239.0
2018-06-04 13:05:00,41.96,41.97,41.93,41.96,8548.0,41.6793,41.6892,41.6495,41.6793,8548.0
2018-06-04 13:10:00,41.96,41.96,41.91,41.96,12393.0,41.6793,41.6793,41.6296,41.6793,12393.0
2018-06-04 13:15:00,41.95,41.96,41.93,41.95,6568.0,41.6693,41.6793,41.6495,41.6693,6568.0
2018-06-04 13:20:00,41.95,41.95,41.92,41.93,7867.0,41.6693,41.6693,41.6395,41.6495,7867.0
2018-06-04 13:25:00,41.94,41.95,41.92,41.95,6803.0,41.6594,41.6693,41.6395,41.6693,6803.0
2018-06-04 13:30:00,41.94,41.98,41.94,41.94,14280.0,41.6594,41.6991,41.6594,41.6594,14280.0
2018-06-04 13:35:00,41.94,41.97,41.91,41.96,21205.0,41.6594,41.6892,41.6296,41.6793,21205.0
2018-06-04 13:40:00,41.94,41.98,41.94,41.98,12164.0,41.6594,41.6991,41.6594,41.6991,12164.0
2018-06-04 13:45:00,41.98,41.98,41.92,41.92,21894.0,41.6991,41.6991,41.6395,41.6395,21894.0
2018-06-04 13:50:00,41.91,41.94,41.91,41.92,13768.0,41.6296,41.6594,41.6296,41.6395,13768.0
2018-06-04 13:55:00,41.92,41.93,41.9,41.92,13862.0,41.6395,41.6495,41.6197,41.6395,13862.0
2018-06-04 14:00:00,41.93,41.98,41.92,41.96,27444.0,41.6495,41.6991,41.6395,41.6793,27444.0
2018-06-04 14:05:00,41.96,42.0,41.95,41.99,13326.0,41.6793,41.719,41.6693,41.7091,13326.0
2018-06-04 14:10:00,42.0,42.05,41.99,42.05,22198.0,41.719,41.7687,41.7091,41.7687,22198.0
2018-06-04 14:15:00,42.05,42.12,42.03,42.06,33653.0,41.7687,41.8382,41.7488,41.7786,33653.0
2018-06-04 14:20:00,42.07,42.12,42.06,42.1,11747.0,41.7885,41.8382,41.7786,41.8183,11747.0
2018-06-04 14:25:00,42.1,42.14,42.08,42.13,19426.0,41.8183,41.8581,41.7985,41.8481,19426.0
2018-06-04 14:30:00,42.11,42.14,42.1,42.14,9069.0,41.8283,41.8581,41.8183,41.8581,9069.0
2018-06-04 14:35:00,42.15,42.15,42.12,42.15,12533.0,41.868,41.868,41.8382,41.868,12533.0
2018-06-04 14:40:00,42.15,42.16,42.12,42.15,21030.0,41.868,41.8779,41.8382,41.868,21030.0
2018-06-04 14:45:00,42.15,42.16,42.11,42.12,19293.0,41.868,41.8779,41.8283,41.8382,19293.0
2018-06-04 14:50:00,42.12,42.14,42.11,42.13,17422.0,41.8382,41.8581,41.8283,41.8481,17422.0
2018-06-04 14:55:00,42.14,42.14,42.07,42.09,28968.0,41.8581,41.8581,41.7885,41.8084,28968.0
2018-06-04 15:00:00,42.08,42.09,42.07,42.08,6894.0,41.7985,41.8084,41.7885,41.7985,6894.0
2018-06-04 15:05:00,42.07,42.08,42.06,42.06,22980.0,41.7885,41.7985,41.7786,41.7786,22980.0
2018-06-04 15:10:00,42.07,42.15,42.06,42.15,57272.0,41.7885,41.868,41.7786,41.868,57272.0
2018-06-04 15:15:00,42.15,42.15,42.11,42.13,32654.0,41.868,41.868,41.8283,41.8481,32654.0
2018-06-04 15:20:00,42.13,42.14,42.11,42.12,27669.0,41.8481,41.8581,41.8283,41.8382,27669.0
2018-06-04 15:25:00,42.13,42.14,42.11,42.12,36899.0,41.8481,41.8581,41.8283,41.8382,36899.0
2018-06-04 15:30:00,42.12,42.15,42.1,42.15,63562.0,41.8382,41.868,41.8183,41.868,63562.0
2018-06-04 15:35:00,42.15,42.17,42.07,42.08,74569.0,41.868,41.8879,41.7885,41.7985,74569.0
2018-06-04 15:40:00,42.08,42.08,42.04,42.04,35105.0,41.7985,41.7985,41.7587,41.7587,35105.0
2018-06-04 15:45:00,42.04,42.04,41.98,42.01,73948.0,41.7587,41.7587,41.6991,41.7289,73948.0
2018-06-04 15:50:00,42.01,42.03,41.99,42.0,105734.0,41.7289,41.7488,41.7091,41.719,105734.0
2018-06-04 15:55:00,42.01,42.04,41.99,41.99,275198.0,41.7289,41.7587,41.7091,41.7091,275198.0
2018-06-05 09:30:00,41.98,42.09,41.92,42.02,49343.0,41.6991,41.8084,41.6395,41.7389,49343.0
2018-06-05 09:35:00,42.01,42.18,41.99,42.09,25205.0,41.7289,41.8978,41.7091,41.8084,25205.0
2018-06-05 09:40:00,42.11,42.23,42.1,42.22,14784.0,41.8283,41.9475,41.8183,41.9375,14784.0
2018-06-05 09:45:00,42.21,42.3,42.2,42.28,41333.0,41.9276,42.017,41.9177,41.9971,41333.0
2018-06-05 09:50:00,42.28,42.28,42.18,42.22,19564.0,41.9971,41.9971,41.8978,41.9375,19564.0
2018-06-05 09:55:00,42.21,42.23,42.15,42.17,9484.0,41.9276,41.9475,41.868,41.8879,9484.0
2018-06-05 10:00:00,42.17,42.21,42.13,42.18,14626.0,41.8879,41.9276,41.8481,41.8978,14626.0
2018-06-05 10:05:00,42.18,42.21,42.17,42.19,23162.0,41.8978,41.9276,41.8879,41.9077,23162.0
2018-06-05 10:10:00,42.18,42.19,42.03,42.05,64764.0,41.8978,41.9077,41.7488,41.7687,64764.0
2018-06-05 10:15:00,42.05,42.07,41.95,41.96,47498.0,41.7687,41.7885,41.6693,41.6793,47498.0
2018-06-05 10:20:00,41.96,42.07,41.94,42.05,35148.0,41.6793,41.7885,41.6594,41.7687,35148.0
2018-06-05 10:25:00,42.04,42.07,42.04,42.07,14078.0,41.7587,41.7885,41.7587,41.7885,14078.0
2018-06-05 10:30:00,42.07,42.09,42.01,42.02,27126.0,41.7885,41.8084,41.7289,41.7389,27126.0
2018-06-05 10:35:00,42.02,42.07,41.99,41.99,14031.0,41.7389,41.7885,41.7091,41.7091,14031.0
2018-06-05 10:40:00,42.0,42.05,41.97,41.97,15872.0,41.719,41.7687,41.6892,41.6892,15872.0
2018-06-05 10:45:00,41.97,42.0,41.96,41.98,16636.0,41.6892,41.719,41.6793,41.6991,16636.0
2018-06-05 10:50:00,41.98,42.01,41.96,42.01,19025.0,41.6991,41.7289,41.6793,41.7289,19025.0
2018-06-05 10:55:00,42.01,42.04,41.95,42.03,20025.0,41.7289,41.7587,41.6693,41.7488,20025.0
2018-06-05 11:00:00,42.03,42.08,42.02,42.02,19169.0,41.7488,41.7985,41.7389,41.7389,19169.0
2018-06-05 11:05:00,42.02,42.05,41.96,41.97,16962.0,41.7389,41.7687,41.6793,41.6892,16962.0
2018-06-05 11:10:00,41.97,41.98,41.88,41.92,25296.0,41.6892,41.6991,41.5998,41.6395,25296.0
2018-06-05 11:15:00,41.93,41.96,41.89,41.93,18985.0,41.6495,41.6793,41.6097,41.6495,18985.0
2018-06-05 11:20:00,41.93,41.97,41.93,41.94,12657.0,41.6495,41.6892,41.6495,41.6594,12657.0
2018-06-05 11:25:00,41.95,41.99,41.94,41.96,15971.0,41.6693,41.7091,41.6594,41.6793,15971.0
2018-06-05 11:30:00,41.96,41.98,41.94,41.96,9081.0,41.6793,41.6991,41.6594,41.6793,9081.0
2018-06-05 11:35:00,41.97,42.01,41.96,42.0,9989.0,41.6892,41.7289,41.6793,41.719,9989.0
2018-06-05 11:40:00,42.0,42.0,41.96,41.99,13128.0,41.719,41.719,41.6793,41.7091,13128.0
2018-06-05 11:45:00,41.99,42.01,41.95,41.97,14268.0,41.7091,41.7289,41.6693,41.6892,14268.0
2018-06-05 11:50:00,41.97,41.99,41.93,41.93,8731.0,41.6892,41.7091,41.6495,41.6495,8731.0
2018-06-05 11:55:00,41.93,41.96,41.87,41.88,12957.0,41.6495,41.6793,41.5899,41.5998,12957.0
2018-06-05 12:00:00,41.88,41.92,41.88,41.89,8992.0,41.5998,41.6395,41.5998,41.6097,8992.0
2018-06-05 12:05:00,41.9,41.95,41.89,41.95,6761.0,41.6197,41.6693,41.6097,41.6693,6761.0
2018-06-05 12:10:00,41.95,41.95,41.9,41.9,6774.0,41.6693,41.6693,41.6197,41.6197,6774.0
2018-06-05 12:15:00,41.89,41.94,41.89,41.94,12024.0,41.6097,41.6594,41.6097,41.6594,12024.0
2018-06-05 12:20:00,41.94,41.97,41.93,41.95,14919.0,41.6594,41.6892,41.6495,41.6693,14919.0
2018-06-05 12:25:00,41.94,41.97,41.93,41.97,12507.0,41.6594,41.6892,41.6495,41.6892,12507.0
2018-06-05 12:30:00,41.97,41.97,41.92,41.92,9352.0,41.6892,41.6892,41.6395,41.6395,9352.0
2018-06-05 12:35:00,41.91,41.92,41.86,41.86,10831.0,41.6296,41.6395,41.5799,41.5799,10831.0
2018-06-05 12:40:00,41.86,41.86,41.8,41.8,14035.0,41.5799,41.5799,41.5203,41.5203,14035.0
2018-06-05 12:45:00,41.81,41.82,41.79,41.79,7770.0,41.5303,41.5402,41.5104,41.5104,7770.0
2018-06-05 12:50:00,41.79,41.83,41.77,41.78,13067.0,41.5104,41.5501,41.4905,41.5005,13067.0
2018-06-05 12:55:00,41.78,41.79,41.75,41.75,12743.0,41.5005,41.5104,41.4707,41.4707,12743.0
2018-06-05 13:00:00,41.74,41.75,41.7,41.7,15055.0,41.4607,41.4707,41.421,41.421,15055.0
2018-06-05 13:05:00,41.7,41.7,41.63,41.63,20681.0,41.421,41.421,41.3515,41.3515,20681.0
2018-06-05 13:10:00,41.63,41.73,41.63,41.72,15969.0,41.3515,41.4508,41.3515,41.4409,15969.0
2018-06-05 13:15:00,41.72,41.75,41.71,41.72,13905.0,41.4409,41.4707,41.431,41.4409,13905.0
2018-06-05 13:20:00,41.72,41.73,41.69,41.71,8934.0,41.4409,41.4508,41.4111,41.431,8934.0
2018-06-05 13:25:00,41.72,41.76,41.71,41.74,10901.0,41.4409,41.4806,41.431,41.4607,10901.0
2018-06-05 13:30:00,41.75,41.78,41.75,41.77,7720.0,41.4707,41.5005,41.4707,41.4905,7720.0
2018-06-05 13:35:00,41.77,41.78,41.75,41.75,8673.0,41.4905,41.5005,41.4707,41.4707,8673.0
2018-06-05 13:40:00,41.76,41.8,41.75,41.8,24817.0,41.4806,41.5203,41.4707,41.5203,24817.0
2018-06-05 13:45:00,41.81,41.85,41.79,41.85,17584.0,41.5303,41.57,41.5104,41.57,17584.0
2018-06-05 13:50:00,41.84,41.85,41.82,41.82,12866.0,41.5601,41.57,41.5402,41.5402,12866.0
2018-06-05 13:55:00,41.82,41.84,41.8,41.82,19357.0,41.5402,41.5601,41.5203,41.5402,19357.0
2018-06-05 14:00:00,41.82,41.84,41.81,41.83,12977.0,41.5402,41.5601,41.5303,41.5501,12977.0
2018-06-05 14:05:00,41.82,41.85,41.81,41.85,17466.0,41.5402,41.57,41.5303,41.57,17466.0
2018-06-05 14:10:00,41.85,41.87,41.82,41.84,23409.0,41.57,41.5899,41.5402,41.5601,23409.0
2018-06-05 14:15:00,41.84,41.89,41.84,41.89,27048.0,41.5601,41.6097,41.5601,41.6097,27048.0
2018-06-05 14:20:00,41.89,41.9,41.87,41.89,36357.0,41.6097,41.6197,41.5899,41.6097,36357.0
2018-06-05 14:25:00,41.9,41.92,41.86,41.91,121106.0,41.6197,41.6395,41.5799,41.6296,121106.0
2018-06-05 14:30:00,41.91,42.08,41.9,42.08,57563.0,41.6296,41.7985,41.6197,41.7985,57563.0
2018-06-05 14:35:00,42.08,42.13,42.05,42.08,41351.0,41.7985,41.8481,41.7687,41.7985,41351.0
2018-06-05 14:40:00,42.08,42.09,42.07,42.08,8005.0,41.7985,41.8084,41.7885,41.7985,8005.0
2018-06-05 14:45:00,42.08,42.11,42.07,42.08,24706.0,41.7985,41.8283,41.7885,41.7985,24706.0
2018-06-05 14:50:00,42.07,42.08,41.98,42.0,24897.0,41.7885,41.7985,41.6991,41.719,24897.0
2018-06-05 14:55:00,42.0,42.02,41.99,42.0,13131.0,41.719,41.7389,41.7091,41.719,13131.0
2018-06-05 15:00:00,41.99,42.03,41.99,41.99,12492.0,41.7091,41.7488,41.7091,41.7091,12492.0
2018-06-05 15:05:00,42.0,42.02,41.98,41.98,11174.0,41.719,41.7389,41.6991,41.6991,11174.0
2018-06-05 15:10:00,41.98,41.98,41.93,41.94,11870.0,41.6991,41.6991,41.6495,41.6594,11870.0
2018-06-05 15:15:00,41.94,42.03,41.94,42.02,22418.0,41.6594,41.7488,41.6594,41.7389,22418.0
2018-06-05 15:20:00,42.02,42.03,42.01,42.01,17369.0,41.7389,41.7488,41.7289,41.7289,17369.0
2018-06-05 15:25:00,42.02,42.07,42.0,42.06,29498.0,41.7389,41.7885,41.719,41.7786,29498.0
2018-06-05 15:30:00,42.06,42.07,42.03,42.05,27858.0,41.7786,41.7885,41.7488,41.7687,27858.0
2018-06-05 15:35:00,42.05,42.06,42.02,42.03,33757.0,41.7687,41.7786,41.7389,41.7488,33757.0
2018-06-05 15:40:00,42.03,42.07,42.02,42.06,70097.0,41.7488,41.7885,41.7389,41.7786,70097.0
2018-06-05 15:45:00,42.06,42.06,42.02,42.05,69514.0,41.7786,41.7786,41.7389,41.7687,69514.0
2018-06-05 15:50:00,42.05,42.07,42.03,42.06,62038.0,41.7687,41.7885,41.7488,41.7786,62038.0
2018-06-05 15:55:00,42.06,42.06,41.98,41.99,226195.0,41.7786,41.7786,41.6991,41.7091,226195.0
2018-06-06 09:30:00,42.05,42.23,41.94,41.97,34850.0,41.7687,41.9475,41.6594,41.6892,34850.0
2018-06-06 09:35:00,41.96,41.98,41.9,41.95,12803.0,41.6793,41.6991,41.6197,41.6693,12803.0
2018-06-06 09:40:00,41.99,42.01,41.9,41.91,12459.0,41.7091,41.7289,41.6197,41.6296,12459.0
2018-06-06 09:45:00,41.9,41.93,41.88,41.91,8086.0,41.6197,41.6495,41.5998,41.6296,8086.0
2018-06-06 09:50:00,41.9,41.9,41.82,41.87,11311.0,41.6197,41.6197,41.5402,41.5899,11311.0
2018-06-06 09:55:00,41.86,41.96,41.81,41.96,37054.0,41.5799,41.6793,41.5303,41.6793,37054.0
2018-06-06 10:00:00,41.96,41.99,41.89,41.94,86277.0,41.6793,41.7091,41.6097,41.6594,86277.0
2018-06-06 10:05:00,41.93,41.95,41.78,41.83,72985.0,41.6495,41.6693,41.5005,41.5501,72985.0
2018-06-06 10:10:00,41.82,41.84,41.58,41.58,68642.0,41.5402,41.5601,41.3018,41.3018,68642.0
2018-06-06 10:15:00,41.6,41.61,41.55,41.6,40977.0,41.3217,41.3316,41.272,41.3217,40977.0
2018-06-06 10:20:00,41.6,41.62,41.53,41.57,36185.0,41.3217,41.3416,41.2522,41.2919,36185.0
2018-06-06 10:25:00,41.56,41.66,41.54,41.65,72637.0,41.282,41.3813,41.2621,41.3714,72637.0
2018-06-06 10:30:00,41.65,41.74,41.61,41.66,188840.0,41.3714,41.4607,41.3316,41.3813,188840.0
2018-06-06 10:35:00,41.66,41.67,41.52,41.52,24200.0,41.3813,41.3912,41.2422,41.2422,24200.0
2018-06-06 10:40:00,41.51,41.51,41.46,41.46,30207.0,41.2323,41.2323,41.1826,41.1826,30207.0
2018-06-06 10:45:00,41.45,41.49,41.35,41.4,31199.0,41.1727,41.2124,41.0734,41.123,31199.0
2018-06-06 10:50:00,41.39,41.49,41.39,41.44,11146.0,41.1131,41.2124,41.1131,41.1628,11146.0
2018-06-06 10:55:00,41.45,41.48,41.41,41.42,17075.0,41.1727,41.2025,41.133,41.1429,17075.0
2018-06-06 11:00:00,41.42,41.42,41.28,41.31,24915.0,41.1429,41.1429,41.0038,41.0336,24915.0
2018-06-06 11:05:00,41.31,41.34,41.18,41.19,28740.0,41.0336,41.0634,40.9045,40.9144,28740.0
2018-06-06 11:10:00,41.19,41.19,41.09,41.12,37981.0,40.9144,40.9144,40.8151,40.8449,37981.0
2018-06-06 11:15:00,41.12,41.16,41.08,41.1,20121.0,40.8449,40.8846,40.8052,40.825,20121.0
2018-06-06 11:20:00,41.1,41.21,41.07,41.19,18780.0,40.825,40.9343,40.7952,40.9144,18780.0
2018-06-06 11:25:00,41.2,41.21,41.14,41.16,164600.0,40.9244,40.9343,40.8648,40.8846,164600.0
2018-06-06 11:30:00,41.16,41.23,41.14,41.22,48292.0,40.8846,40.9542,40.8648,40.9442,48292.0
2018-06-06 11:35:00,41.22,41.29,41.22,41.28,19267.0,40.9442,41.0138,40.9442,41.0038,19267.0
2018-06-06 11:40:00,41.27,41.3,41.18,41.21,28872.0,40.9939,41.0237,40.9045,40.9343,28872.0
2018-06-06 11:45:00,41.22,41.25,41.19,41.19,9407.0,40.9442,40.974,40.9144,40.9144,9407.0
2018-06-06 11:50:00,41.19,41.23,41.17,41.2,37987.0,40.9144,40.9542,40.8946,40.9244,37987.0
2018-06-06 11:55:00,41.2,41.21,41.16,41.19,23883.0,40.9244,40.9343,40.8846,40.9144,23883.0
2018-06-06 12:00:00,41.19,41.22,41.18,41.21,6780.0,40.9144,40.9442,40.9045,40.9343,6780.0
2018-06-06 12:05:00,41.21,41.21,41.14,41.15,33683.0,40.9343,40.9343,40.8648,40.8747,33683.0
2018-06-06 12:10:00,41.16,41.2,41.15,41.19,30601.0,40.8846,40.9244,40.8747,40.9144,30601.0
2018-06-06 12:15:00,41.19,41.21,41.19,41.2,17719.0,40.9144,40.9343,40.9144,40.9244,17719.0
2018-06-06 12:20:00,41.2,41.23,41.19,41.2,14243.0,40.9244,40.9542,40.9144,40.9244,14243.0
2018-06-06 12:25:00,41.2,41.24,41.19,41.24,21136.0,40.9244,40.9641,40.9144,40.9641,21136.0
2018-06-06 12:30:00,41.25,41.31,41.24,41.3,20014.0,40.974,41.0336,40.9641,41.0237,20014.0
2018-06-06 12:35:00,41.3,41.32,41.29,41.3,10950.0,41.0237,41.0436,41.0138,41.0237,10950.0
2018-06-06 12:40:00,41.3,41.32,41.27,41.28,10855.0,41.0237,41.0436,40.9939,41.0038,10855.0
2018-06-06 12:45:00,41.28,41.28,41.24,41.25,12634.0,41.0038,41.0038,40.9641,40.974,12634.0
2018-06-06 12:50:00,41.25,41.25,41.22,41.22,16347.0,40.974,40.974,40.9442,40.9442,16347.0
2018-06-06 12:55:00,41.21,41.24,41.19,41.23,31726.0,40.9343,40.9641,40.9144,40.9542,31726.0
2018-06-06 13:00:00,41.23,41.24,41.22,41.22,9167.0,40.9542,40.9641,40.9442,40.9442,9167.0
2018-06-06 13:05:00,41.23,41.24,41.2,41.2,10130.0,40.9542,40.9641,40.9244,40.9244,10130.0
2018-06-06 13:10:00,41.21,41.21,41.17,41.2,12664.0,40.9343,40.9343,40.8946,40.9244,12664.0
2018-06-06 13:15:00,41.21,41.28,41.21,41.28,52097.0,40.9343,41.0038,40.9343,41.0038,52097.0
2018-06-06 13:20:00,41.29,41.33,41.28,41.28,21740.0,41.0138,41.0535,41.0038,41.0038,21740.0
2018-06-06 13:25:00,41.28,41.3,41.27,41.27,5907.0,41.0038,41.0237,40.9939,40.9939,5907.0
2018-06-06 13:30:00,41.26,41.28,41.24,41.26,52018.0,40.984,41.0038,40.9641,40.984,52018.0
2018-06-06 13:35:00,41.26,41.28,41.26,41.26,10119.0,40.984,41.0038,40.984,40.984,10119.0
2018-06-06 13:40:00,41.26,41.26,41.24,41.25,33734.0,40.984,40.984,40.9641,40.974,33734.0
2018-06-06 13:45:00,41.25,41.26,41.24,41.24,18716.0,40.974,40.984,40.9641,40.9641,18716.0
2018-06-06 13:50:00,41.23,41.23,41.19,41.19,12678.0,40.9542,40.9542,40.9144,40.9144,12678.0
2018-06-06 13:55:00,41.2,41.24,41.18,41.23,60049.0,40.9244,40.9641,40.9045,40.9542,60049.0
2018-06-06 14:00:00,41.22,41.26,41.2,41.25,17848.0,40.9442,40.984,40.9244,40.974,17848.0
2018-06-06 14:05:00,41.26,41.27,41.24,41.26,20811.0,40.984,40.9939,40.9641,40.984,20811.0
2018-06-06 14:10:00,41.26,41.29,41.25,41.29,17200.0,40.984,41.0138,40.974,41.0138,17200.0
2018-06-06 14:15:00,41.29,41.3,41.26,41.29,14460.0,41.0138,41.0237,40.984,41.0138,14460.0
2018-06-06 14:20:00,41.28,41.29,41.26,41.28,49725.0,41.0038,41.0138,40.984,41.0038,49725.0
2018-06-06 14:25:00,41.27,41.28,41.24,41.27,32512.0,40.9939,41.0038,40.9641,40.9939,32512.0
2018-06-06 14:30:00,41.27,41.27,41.19,41.21,100732.0,40.9939,40.9939,40.9144,40.9343,100732.0
2018-06-06 14:35:00,41.2,41.31,41.18,41.3,77069.0,40.9244,41.0336,40.9045,41.0237,77069.0
2018-06-06 14:40:00,41.29,41.32,41.28,41.32,23744.0,41.0138,41.0436,41.0038,41.0436,23744.0
2018-06-06 14:45:00,41.31,41.32,41.28,41.3,51048.0,41.0336,41.0436,41.0038,41.0237,51048.0
2018-06-06 14:50:00,41.3,41.31,41.24,41.26,129799.0,41.0237,41.0336,40.9641,40.984,129799.0
2018-06-06 14:55:00,41.25,41.3,41.25,41.29,20709.0,40.974,41.0237,40.974,41.0138,20709.0
2018-06-06 15:00:00,41.29,41.3,41.28,41.28,10359.0,41.0138,41.0237,41.0038,41.0038,10359.0
2018-06-06 15:05:00,41.28,41.29,41.26,41.27,56826.0,41.0038,41.0138,40.984,40.9939,56826.0
2018-06-06 15:10:00,41.27,41.27,41.24,41.25,29796.0,40.9939,40.9939,40.9641,40.974,29796.0
2018-06-06 15:15:00,41.25,41.26,41.23,41.25,65594.0,40.974,40.984,40.9542,40.974,65594.0
2018-06-06 15:20:00,41.24,41.25,41.19,41.2,24397.0,40.9641,40.974,40.9144,40.9244,24397.0
2018-06-06 15:25:00,41.21,41.24,41.2,41.23,24875.0,40.9343,40.9641,40.9244,40.9542,24875.0
2018-06-06 15:30:00,41.23,41.31,41.22,41.29,76624.0,40.9542,41.0336,40.9442,41.0138,76624.0
2018-06-06 15:35:00,41.3,41.3,41.19,41.2,89998.0,41.0237,41.0237,40.9144,40.9244,89998.0
2018-06-06 15:40:00,41.2,41.24,41.18,41.19,27834.0,40.9244,40.9641,40.9045,40.9144,27834.0
2018-06-06 15:45:00,41.19,41.21,41.14,41.19,168921.0,40.9144,40.9343,40.8648,40.9144,168921.0
2018-06-06 15:50:00,41.19,41.22,41.15,41.16,85567.0,40.9144,40.9442,40.8747,40.8846,85567.0
2018-06-06 15:55:00,41.17,41.2,41.06,41.15,331706.0,40.8946,40.9244,40.7853,40.8747,331706.0
2018-06-07 09:30:00,41.22,41.97,41.22,41.62,431716.0,40.9442,41.6892,40.9442,41.3416,431716.0
2018-06-07 09:35:00,41.61,41.66,41.48,41.59,28980.0,41.3316,41.3813,41.2025,41.3118,28980.0
2018-06-07 09:40:00,41.63,41.67,41.45,41.47,21305.0,41.3515,41.3912,41.1727,41.1926,21305.0
2018-06-07 09:45:00,41.48,41.48,41.34,41.4,40570.0,41.2025,41.2025,41.0634,41.123,40570.0
2018-06-07 09:50:00,41.4,41.55,41.37,41.5,17561.0,41.123,41.272,41.0932,41.2224,17561.0
2018-06-07 09:55:00,41.51,41.62,41.41,41.43,53200.0,41.2323,41.3416,41.133,41.1528,53200.0
2018-06-07 10:00:00,41.42,41.55,41.42,41.45,22667.0,41.1429,41.272,41.1429,41.1727,22667.0
2018-06-07 10:05:00,41.44,41.46,41.36,41.42,18055.0,41.1628,41.1826,41.0833,41.1429,18055.0
2018-06-07 10:10:00,41.43,41.51,41.42,41.5,21756.0,41.1528,41.2323,41.1429,41.2224,21756.0
2018-06-07 10:15:00,41.5,41.51,41.43,41.49,25659.0,41.2224,41.2323,41.1528,41.2124,25659.0
2018-06-07 10:20:00,41.49,41.5,41.38,41.38,31605.0,41.2124,41.2224,41.1032,41.1032,31605.0
2018-06-07 10:25:00,41.36,41.41,41.32,41.33,33587.0,41.0833,41.133,41.0436,41.0535,33587.0
2018-06-07 10:30:00,41.34,41.48,41.34,41.48,42712.0,41.0634,41.2025,41.0634,41.2025,42712.0
2018-06-07 10:35:00,41.5,41.6,41.46,41.6,33015.0,41.2224,41.3217,41.1826,41.3217,33015.0
2018-06-07 10:40:00,41.59,41.73,41.57,41.63,48280.0,41.3118,41.4508,41.2919,41.3515,48280.0
2018-06-07 10:45:00,41.63,41.76,41.63,41.65,25076.0,41.3515,41.4806,41.3515,41.3714,25076.0
2018-06-07 10:50:00,41.65,41.65,41.59,41.63,22828.0,41.3714,41.3714,41.3118,41.3515,22828.0
2018-06-07 10:55:00,41.63,41.64,41.57,41.57,20578.0,41.3515,41.3614,41.2919,41.2919,20578.0
2018-06-07 11:00:00,41.56,41.56,41.48,41.55,17189.0,41.282,41.282,41.2025,41.272,17189.0
2018-06-07 11:05:00,41.55,41.62,41.49,41.58,54977.0,41.272,41.3416,41.2124,41.3018,54977.0
2018-06-07 11:10:00,41.57,41.58,41.54,41.54,19961.0,41.2919,41.3018,41.2621,41.2621,19961.0
2018-06-07 11:15:00,41.54,41.63,41.54,41.58,18707.0,41.2621,41.3515,41.2621,41.3018,18707.0
2018-06-07 11:20:00,41.57,41.61,41.57,41.58,13047.0,41.2919,41.3316,41.2919,41.3018,13047.0
2018-06-07 11:25:00,41.57,41.6,41.55,41.58,14060.0,41.2919,41.3217,41.272,41.3018,14060.0
2018-06-07 11:30:00,41.57,41.64,41.55,41.63,12706.0,41.2919,41.3614,41.272,41.3515,12706.0
2018-06-07 11:35:00,41.63,41.65,41.61,41.62,12985.0,41.3515,41.3714,41.3316,41.3416,12985.0
2018-06-07 11:40:00,41.62,41.62,41.55,41.55,14827.0,41.3416,41.3416,41.272,41.272,14827.0
2018-06-07 11:45:00,41.56,41.61,41.56,41.58,12720.0,41.282,41.3316,41.282,41.3018,12720.0
2018-06-07 11:50:00,41.57,41.57,41.51,41.53,12496.0,41.2919,41.2919,41.2323,41.2522,12496.0
2018-06-07 11:55:00,41.54,41.54,41.47,41.5,21494.0,41.2621,41.2621,41.1926,41.2224,21494.0
2018-06-07 12:00:00,41.49,41.49,41.43,41.44,33549.0,41.2124,41.2124,41.1528,41.1628,33549.0
2018-06-07 12:05:00,41.43,41.53,41.43,41.52,28413.0,41.1528,41.2522,41.1528,41.2422,28413.0
2018-06-07 12:10:00,41.52,41.66,41.52,41.65,28253.0,41.2422,41.3813,41.2422,41.3714,28253.0
2018-06-07 12:15:00,41.67,41.82,41.67,41.82,39451.0,41.3912,41.5402,41.3912,41.5402,39451.0
2018-06-07 12:20:00,41.81,41.85,41.79,41.85,44114.0,41.5303,41.57,41.5104,41.57,44114.0
2018-06-07 12:25:00,41.85,41.88,41.8,41.8,42703.0,41.57,41.5998,41.5203,41.5203,42703.0
2018-06-07 12:30:00,41.8,41.88,41.79,41.87,23249.0,41.5203,41.5998,41.5104,41.5899,23249.0
2018-06-07 12:35:00,41.88,41.92,41.88,41.9,19309.0,41.5998,41.6395,41.5998,41.6197,19309.0
2018-06-07 12:40:00,41.89,41.98,41.87,41.98,65976.0,41.6097,41.6991,41.5899,41.6991,65976.0
2018-06-07 12:45:00,41.98,42.04,41.94,42.01,27420.0,41.6991,41.7587,41.6594,41.7289,27420.0
2018-06-07 12:50:00,42.01,42.09,41.99,42.08,26042.0,41.7289,41.8084,41.7091,41.7985,26042.0
2018-06-07 12:55:00,42.07,42.1,42.01,42.02,32182.0,41.7885,41.8183,41.7289,41.7389,32182.0
2018-06-07 13:00:00,42.03,42.11,42.0,42.11,28846.0,41.7488,41.8283,41.719,41.8283,28846.0
2018-06-07 13:05:00,42.11,42.17,42.1,42.15,27140.0,41.8283,41.8879,41.8183,41.868,27140.0
2018-06-07 13:10:00,42.16,42.2,42.16,42.17,22902.0,41.8779,41.9177,41.8779,41.8879,22902.0
2018-06-07 13:15:00,42.17,42.18,42.03,42.05,17423.0,41.8879,41.8978,41.7488,41.7687,17423.0
2018-06-07 13:20:00,42.06,42.07,41.89,41.91,27982.0,41.7786,41.7885,41.6097,41.6296,27982.0
2018-06-07 13:25:00,41.91,41.95,41.86,41.89,18432.0,41.6296,41.6693,41.5799,41.6097,18432.0
2018-06-07 13:30:00,41.88,42.05,41.87,42.05,39489.0,41.5998,41.7687,41.5899,41.7687,39489.0
2018-06-07 13:35:00,42.05,42.06,41.9,41.92,22724.0,41.7687,41.7786,41.6197,41.6395,22724.0
2018-06-07 13:40:00,41.92,41.93,41.83,41.83,21658.0,41.6395,41.6495,41.5501,41.5501,21658.0
2018-06-07 13:45:00,41.82,41.88,41.82,41.88,34307.0,41.5402,41.5998,41.5402,41.5998,34307.0
2018-06-07 13:50:00,41.87,41.87,41.77,41.77,10631.0,41.5899,41.5899,41.4905,41.4905,10631.0
2018-06-07 13:55:00,41.76,41.79,41.7,41.7,25169.0,41.4806,41.5104,41.421,41.421,25169.0
2018-06-07 14:00:00,41.72,41.76,41.69,41.74,21252.0,41.4409,41.4806,41.4111,41.4607,21252.0
2018-06-07 14:05:00,41.73,41.75,41.67,41.7,24738.0,41.4508,41.4707,41.3912,41.421,24738.0
2018-06-07 14:10:00,41.71,41.76,41.71,41.72,28092.0,41.431,41.4806,41.431,41.4409,28092.0
2018-06-07 14:15:00,41.72,41.78,41.71,41.71,18729.0,41.4409,41.5005,41.431,41.431,18729.0
2018-06-07 14:20:00,41.71,41.76,41.69,41.74,15617.0,41.431,41.4806,41.4111,41.4607,15617.0
2018-06-07 14:25:00,41.75,41.81,41.75,41.78,17511.0,41.4707,41.5303,41.4707,41.5005,17511.0
2018-06-07 14:30:00,41.78,41.85,41.78,41.83,16056.0,41.5005,41.57,41.5005,41.5501,16056.0
2018-06-07 14:35:00,41.83,41.83,41.76,41.76,12217.0,41.5501,41.5501,41.4806,41.4806,12217.0
2018-06-07 14:40:00,41.77,41.77,41.71,41.71,22284.0,41.4905,41.4905,41.431,41.431,22284.0
2018-06-07 14:45:00,41.71,41.73,41.7,41.71,11294.0,41.431,41.4508,41.421,41.431,11294.0
2018-06-07 14:50:00,41.71,41.72,41.66,41.7,18242.0,41.431,41.4409,41.3813,41.421,18242.0
2018-06-07 14:55:00,41.7,41.73,41.68,41.72,17625.0,41.421,41.4508,41.4012,41.4409,17625.0
2018-06-07 15:00:00,41.71,41.72,41.66,41.66,24011.0,41.431,41.4409,41.3813,41.3813,24011.0
2018-06-07 15:05:00,41.66,41.67,41.54,41.57,33161.0,41.3813,41.3912,41.2621,41.2919,33161.0
2018-06-07 15:10:00,41.57,41.65,41.55,41.63,28714.0,41.2919,41.3714,41.272,41.3515,28714.0
2018-06-07 15:15:00,41.63,41.65,41.58,41.64,20994.0,41.3515,41.3714,41.3018,41.3614,20994.0
2018-06-07 15:20:00,41.64,41.71,41.63,41.71,17574.0,41.3614,41.431,41.3515,41.431,17574.0
2018-06-07 15:25:00,41.71,41.73,41.68,41.71,27524.0,41.431,41.4508,41.4012,41.431,27524.0
2018-06-07 15:30:00,41.71,41.73,41.67,41.7,29795.0,41.431,41.4508,41.3912,41.421,29795.0
2018-06-07 15:35:00,41.7,41.74,41.7,41.73,38438.0,41.421,41.4607,41.421,41.4508,38438.0
2018-06-07 15:40:00,41.73,41.73,41.63,41.64,47717.0,41.4508,41.4508,41.3515,41.3614,47717.0
2018-06-07 15:45:00,41.64,41.68,41.62,41.68,47628.0,41.3614,41.4012,41.3416,41.4012,47628.0
2018-06-07 15:50:00,41.68,41.72,41.66,41.69,59680.0,41.4012,41.4409,41.3813,41.4111,59680.0
2018-06-07 15:55:00,41.68,41.69,41.64,41.67,145111.0,41.4012,41.4111,41.3614,41.3912,145111.0
2018-06-08 09:30:00,41.75,41.81,41.45,41.53,45379.0,41.4707,41.5303,41.1727,41.2522,45379.0
2018-06-08 09:35:00,41.53,41.53,41.46,41.49,19869.0,41.2522,41.2522,41.1826,41.2124,19869.0
2018-06-08 09:40:00,41.49,41.66,41.49,41.59,18457.0,41.2124,41.3813,41.2124,41.3118,18457.0
2018-06-08 09:45:00,41.59,41.63,41.51,41.54,18581.0,41.3118,41.3515,41.2323,41.2621,18581.0
2018-06-08 09:50:00,41.53,41.61,41.5,41.59,13596.0,41.2522,41.3316,41.2224,41.3118,13596.0
2018-06-08 09:55:00,41.6,41.81,41.58,41.75,31386.0,41.3217,41.5303,41.3018,41.4707,31386.0
2018-06-08 10:00:00,41.74,41.74,41.58,41.64,22288.0,41.4607,41.4607,41.3018,41.3614,22288.0
2018-06-08 10:05:00,41.66,41.66,41.54,41.59,30482.0,41.3813,41.3813,41.2621,41.3118,30482.0
2018-06-08 10:10:00,41.59,41.65,41.54,41.64,30230.0,41.3118,41.3714,41.2621,41.3614,30230.0
2018-06-08 10:15:00,41.64,41.64,41.5,41.54,24067.0,41.3614,41.3614,41.2224,41.2621,24067.0
2018-06-08 10:20:00,41.54,41.55,41.49,41.49,20329.0,41.2621,41.272,41.2124,41.2124,20329.0
2018-06-08 10:25:00,41.49,41.53,41.47,41.48,20238.0,41.2124,41.2522,41.1926,41.2025,20238.0
2018-06-08 10:30:00,41.49,41.55,41.48,41.55,17788.0,41.2124,41.272,41.2025,41.272,17788.0
2018-06-08 10:35:00,41.55,41.62,41.52,41.62,19664.0,41.272,41.3416,41.2422,41.3416,19664.0
2018-06-08 10:40:00,41.62,41.66,41.59,41.65,21430.0,41.3416,41.3813,41.3118,41.3714,21430.0
2018-06-08 10:45:00,41.65,41.69,41.62,41.68,19849.0,41.3714,41.4111,41.3416,41.4012,19849.0
2018-06-08 10:50:00,41.67,41.69,41.64,41.68,18139.0,41.3912,41.4111,41.3614,41.4012,18139.0
2018-06-08 10:55:00,41.69,41.69,41.64,41.65,19695.0,41.4111,41.4111,41.3614,41.3714,19695.0
2018-06-08 11:00:00,41.65,41.66,41.61,41.62,28454.0,41.3714,41.3813,41.3316,41.3416,28454.0
2018-06-08 11:05:00,41.62,41.62,41.55,41.55,8979.0,41.3416,41.3416,41.272,41.272,8979.0
2018-06-08 11:10:00,41.55,41.56,41.5,41.5,15515.0,41.272,41.282,41.2224,41.2224,15515.0
2018-06-08 11:15:00,41.5,41.55,41.49,41.51,11141.0,41.2224,41.272,41.2124,41.2323,11141.0
2018-06-08 11:20:00,41.51,41.54,41.49,41.52,10392.0,41.2323,41.2621,41.2124,41.2422,10392.0
2018-06-08 11:25:00,41.51,41.55,41.5,41.55,12792.0,41.2323,41.272,41.2224,41.272,12792.0
2018-06-08 11:30:00,41.54,41.54,41.5,41.52,6551.0,41.2621,41.2621,41.2224,41.2422,6551.0
2018-06-08 11:35:00,41.51,41.54,41.47,41.54,12556.0,41.2323,41.2621,41.1926,41.2621,12556.0
2018-06-08 11:40:00,41.54,41.55,41.51,41.52,7037.0,41.2621,41.272,41.2323,41.2422,7037.0
2018-06-08 11:45:00,41.52,41.56,41.51,41.52,14500.0,41.2422,41.282,41.2323,41.2422,14500.0
2018-06-08 11:50:00,41.52,41.52,41.46,41.51,22568.0,41.2422,41.2422,41.1826,41.2323,22568.0
2018-06-08 11:55:00,41.5,41.53,41.48,41.52,9471.0,41.2224,41.2522,41.2025,41.2422,9471.0
2018-06-08 12:00:00,41.53,41.54,41.52,41.52,8760.0,41.2522,41.2621,41.2422,41.2422,8760.0
2018-06-08 12:05:00,41.51,41.51,41.47,41.48,11000.0,41.2323,41.2323,41.1926,41.2025,11000.0
2018-06-08 12:10:00,41.48,41.54,41.45,41.53,18835.0,41.2025,41.2621,41.1727,41.2522,18835.0
2018-06-08 12:15:00,41.53,41.59,41.51,41.54,49704.0,41.2522,41.3118,41.2323,41.2621,49704.0
2018-06-08 12:20:00,41.55,41.59,41.54,41.57,10017.0,41.272,41.3118,41.2621,41.2919,10017.0
2018-06-08 12:25:00,41.57,41.6,41.54,41.59,20454.0,41.2919,41.3217,41.2621,41.3118,20454.0
2018-06-08 12:30:00,41.59,41.61,41.57,41.6,18829.0,41.3118,41.3316,41.2919,41.3217,18829.0
2018-06-08 12:35:00,41.6,41.61,41.58,41.59,16189.0,41.3217,41.3316,41.3018,41.3118,16189.0
2018-06-08 12:40:00,41.59,41.61,41.56,41.59,10483.0,41.3118,41.3316,41.282,41.3118,10483.0
2018-06-08 12:45:00,41.59,41.61,41.58,41.59,18389.0,41.3118,41.3316,41.3018,41.3118,18389.0
2018-06-08 12:50:00,41.59,41.61,41.58,41.59,12332.0,41.3118,41.3316,41.3018,41.3118,12332.0
2018-06-08 12:55:00,41.6,41.6,41.54,41.56,127553.0,41.3217,41.3217,41.2621,41.282,127553.0
2018-06-08 13:00:00,41.57,41.57,41.51,41.55,27309.0,41.2919,41.2919,41.2323,41.272,27309.0
2018-06-08 13:05:00,41.56,41.59,41.53,41.54,11801.0,41.282,41.3118,41.2522,41.2621,11801.0
2018-06-08 13:10:00,41.55,41.56,41.53,41.53,12956.0,41.272,41.282,41.2522,41.2522,12956.0
2018-06-08 13:15:00,41.54,41.55,41.52,41.52,10757.0,41.2621,41.272,41.2422,41.2422,10757.0
2018-06-08 13:20:00,41.52,41.55,41.51,41.54,10050.0,41.2422,41.272,41.2323,41.2621,10050.0
2018-06-08 13:25:00,41.53,41.56,41.52,41.52,16908.0,41.2522,41.282,41.2422,41.2422,16908.0
2018-06-08 13:30:00,41.53,41.55,41.52,41.52,18812.0,41.2522,41.272,41.2422,41.2422,18812.0
2018-06-08 13:35:00,41.51,41.52,41.49,41.5,13525.0,41.2323,41.2422,41.2124,41.2224,13525.0
2018-06-08 13:40:00,41.5,41.5,41.44,41.45,12356.0,41.2224,41.2224,41.1628,41.1727,12356.0
2018-06-08 13:45:00,41.45,41.52,41.45,41.5,11637.0,41.1727,41.2422,41.1727,41.2224,11637.0
2018-06-08 13:50:00,41.5,41.54,41.46,41.5,46914.0,41.2224,41.2621,41.1826,41.2224,46914.0
2018-06-08 13:55:00,41.49,41.52,41.45,41.5,23673.0,41.2124,41.2422,41.1727,41.2224,23673.0
2018-06-08 14:00:00,41.5,41.52,41.48,41.51,20022.0,41.2224,41.2422,41.2025,41.2323,20022.0
2018-06-08 14:05:00,41.51,41.52,41.49,41.5,15336.0,41.2323,41.2422,41.2124,41.2224,15336.0
2018-06-08 14:10:00,41.51,41.52,41.48,41.51,13518.0,41.2323,41.2422,41.2025,41.2323,13518.0
2018-06-08 14:15:00,41.5,41.5,41.46,41.46,12237.0,41.2224,41.2224,41.1826,41.1826,12237.0
2018-06-08 14:20:00,41.46,41.47,41.42,41.44,22204.0,41.1826,41.1926,41.1429,41.1628,22204.0
2018-06-08 14:25:00,41.44,41.45,41.4,41.41,14355.0,41.1628,41.1727,41.123,41.133,14355.0
2018-06-08 14:30:00,41.41,41.42,41.38,41.38,34194.0,41.133,41.1429,41.1032,41.1032,34194.0
2018-06-08 14:35:00,41.38,41.39,41.32,41.34,19404.0,41.1032,41.1131,41.0436,41.0634,19404.0
2018-06-08 14:40:00,41.34,41.4,41.33,41.37,12583.0,41.0634,41.123,41.0535,41.0932,12583.0
2018-06-08 14:45:00,41.37,41.39,41.35,41.37,15321.0,41.0932,41.1131,41.0734,41.0932,15321.0
2018-06-08 14:50:00,41.37,41.41,41.36,41.38,33265.0,41.0932,41.133,41.0833,41.1032,33265.0
2018-06-08 14:55:00,41.39,41.4,41.35,41.35,20198.0,41.1131,41.123,41.0734,41.0734,20198.0
2018-06-08 15:00:00,41.36,41.38,41.33,41.33,21716.0,41.0833,41.1032,41.0535,41.0535,21716.0
2018-06-08 15:05:00,41.34,41.34,41.28,41.31,27619.0,41.0634,41.0634,41.0038,41.0336,27619.0
2018-06-08 15:10:00,41.3,41.33,41.3,41.32,23637.0,41.0237,41.0535,41.0237,41.0436,23637.0
2018-06-08 15:15:00,41.32,41.35,41.31,41.35,27421.0,41.0436,41.0734,41.0336,41.0734,27421.0
2018-06-08 15:20:00,41.35,41.41,41.34,41.4,45578.0,41.0734,41.133,41.0634,41.123,45578.0
2018-06-08 15:25:00,41.39,41.4,41.37,41.4,14888.0,41.1131,41.123,41.0932,41.123,14888.0
2018-06-08 15:30:00,41.4,41.42,41.36,41.38,36568.0,41.123,41.1429,41.0833,41.1032,36568.0
2018-06-08 15:35:00,41.37,41.42,41.36,41.4,45170.0,41.0932,41.1429,41.0833,41.123,45170.0
2018-06-08 15:40:00,41.4,41.41,41.35,41.4,67918.0,41.123,41.133,41.0734,41.123,67918.0
2018-06-08 15:45:00,41.42,41.43,41.36,41.36,79008.0,41.1429,41.1528,41.0833,41.0833,79008.0
2018-06-08 15:50:00,41.37,41.41,41.35,41.39,84428.0,41.0932,41.133,41.0734,41.1131,84428.0
2018-06-08 15:55:00,41.4,41.47,41.39,41.45,156952.0,41.123,41.1926,41.1131,41.1727,156952.0
2018-06-11 09:30:00,38.38,39.02,38.01,38.95,1062427.0,38.1232,38.7589,37.7557,38.6894,1062427.0
2018-06-11 09:35:00,38.95,39.25,38.77,39.04,707163.0,38.6894,38.9874,38.5106,38.7788,707163.0
2018-06-11 09:40:00,39.04,39.46,39.0,39.35,535975.0,38.7788,39.196,38.7391,39.0867,535975.0
2018-06-11 09:45:00,39.36,39.66,39.26,39.51,348998.0,39.0967,39.3947,38.9973,39.2457,348998.0
2018-06-11 09:50:00,39.51,39.89,39.46,39.73,406491.0,39.2457,39.6231,39.196,39.4642,406491.0
2018-06-11 09:55:00,39.7,39.77,39.39,39.71,337637.0,39.4344,39.5039,39.1265,39.4443,337637.0
2018-06-11 10:00:00,39.72,39.73,39.41,39.44,276619.0,39.4543,39.4642,39.1463,39.1761,276619.0
2018-06-11 10:05:00,39.43,39.72,39.43,39.59,279028.0,39.1662,39.4543,39.1662,39.3251,279028.0
2018-06-11 10:10:00,39.59,39.7,39.43,39.45,197024.0,39.3251,39.4344,39.1662,39.1861,197024.0
2018-06-11 10:15:00,39.45,39.66,39.45,39.57,245306.0,39.1861,39.3947,39.1861,39.3053,245306.0
2018-06-11 10:20:00,39.58,39.79,39.52,39.7,141081.0,39.3152,39.5238,39.2556,39.4344,141081.0
2018-06-11 10:25:00,39.69,39.89,39.63,39.78,120413.0,39.4245,39.6231,39.3649,39.5139,120413.0
2018-06-11 10:30:00,39.79,39.87,39.7,39.82,96351.0,39.5238,39.6033,39.4344,39.5536,96351.0
2018-06-11 10:35:00,39.84,39.97,39.78,39.93,101983.0,39.5735,39.7026,39.5139,39.6629,101983.0
2018-06-11 10:40:00,39.93,40.05,39.93,40.01,127613.0,39.6629,39.7821,39.6629,39.7423,127613.0
2018-06-11 10:45:00,39.99,40.0,39.93,39.96,83474.0,39.7225,39.7324,39.6629,39.6927,83474.0
2018-06-11 10:50:00,39.96,39.99,39.85,39.91,171299.0,39.6927,39.7225,39.5834,39.643,171299.0
2018-06-11 10:55:00,39.91,39.92,39.8,39.88,106134.0,39.643,39.6529,39.5337,39.6132,106134.0
2018-06-11 11:00:00,39.87,39.9,39.86,39.87,66909.0,39.6033,39.6331,39.5933,39.6033,66909.0
2018-06-11 11:05:00,39.87,39.88,39.68,39.7,170119.0,39.6033,39.6132,39.4145,39.4344,170119.0
2018-06-11 11:10:00,39.7,39.74,39.59,39.63,196783.0,39.4344,39.4741,39.3251,39.3649,196783.0
2018-06-11 11:15:00,39.63,39.71,39.52,39.59,141386.0,39.3649,39.4443,39.2556,39.3251,141386.0
2018-06-11 11:20:00,39.59,39.66,39.56,39.64,87817.0,39.3251,39.3947,39.2953,39.3748,87817.0
2018-06-11 11:25:00,39.64,39.67,39.49,39.5,96751.0,39.3748,39.4046,39.2258,39.2357,96751.0
2018-06-11 11:30:00,39.5,39.57,39.47,39.5,376914.0,39.2357,39.3053,39.2059,39.2357,376914.0
2018-06-11 11:35:00,39.5,39.58,39.4,39.44,162658.0,39.2357,39.3152,39.1364,39.1761,162658.0
2018-06-11 11:40:00,39.44,39.53,39.42,39.52,90234.0,39.1761,39.2655,39.1563,39.2556,90234.0
2018-06-11 11:45:00,39.52,39.55,39.47,39.53,98521.0,39.2556,39.2854,39.2059,39.2655,98521.0
2018-06-11 11:50:00,39.54,39.65,39.54,39.61,150294.0,39.2755,39.3847,39.2755,39.345,150294.0
2018-06-11 11:55:00,39.62,39.63,39.57,39.61,47408.0,39.3549,39.3649,39.3053,39.345,47408.0
2018-06-11 12:00:00,39.62,39.85,39.61,39.85,143430.0,39.3549,39.5834,39.345,39.5834,143430.0
2018-06-11 12:05:00,39.85,39.92,39.8,39.83,50597.0,39.5834,39.6529,39.5337,39.5635,50597.0
2018-06-11 12:10:00,39.82,39.88,39.72,39.74,77651.0,39.5536,39.6132,39.4543,39.4741,77651.0
2018-06-11 12:15:00,39.74,39.75,39.54,39.61,142303.0,39.4741,39.4841,39.2755,39.345,142303.0
2018-06-11 12:20:00,39.62,39.7,39.56,39.59,45311.0,39.3549,39.4344,39.2953,39.3251,45311.0
2018-06-11 12:25:00,39.59,39.62,39.58,39.62,14798.0,39.3251,39.3549,39.3152,39.3549,14798.0
2018-06-11 12:30:00,39.62,39.66,39.56,39.56,32707.0,39.3549,39.3947,39.2953,39.2953,32707.0
2018-06-11 12:35:00,39.57,39.61,39.5,39.52,44072.0,39.3053,39.345,39.2357,39.2556,44072.0
2018-06-11 12:40:00,39.52,39.55,39.48,39.51,100653.0,39.2556,39.2854,39.2159,39.2457,100653.0
2018-06-11 12:45:00,39.51,39.52,39.43,39.47,99552.0,39.2457,39.2556,39.1662,39.2059,99552.0
2018-06-11 12:50:00,39.47,39.49,39.39,39.44,164523.0,39.2059,39.2258,39.1265,39.1761,164523.0
2018-06-11 12:55:00,39.43,39.48,39.39,39.41,53106.0,39.1662,39.2159,39.1265,39.1463,53106.0
2018-06-11 13:00:00,39.42,39.43,39.3,39.35,122272.0,39.1563,39.1662,39.0371,39.0867,122272.0
2018-06-11 13:05:00,39.35,39.36,39.32,39.32,60288.0,39.0867,39.0967,39.0569,39.0569,60288.0
2018-06-11 13:10:00,39.32,39.51,39.31,39.5,114177.0,39.0569,39.2457,39.047,39.2357,114177.0
2018-06-11 13:15:00,39.5,39.56,39.48,39.48,80002.0,39.2357,39.2953,39.2159,39.2159,80002.0
2018-06-11 13:20:00,39.48,39.55,39.48,39.5,73374.0,39.2159,39.2854,39.2159,39.2357,73374.0
2018-06-11 13:25:00,39.5,39.52,39.47,39.49,71753.0,39.2357,39.2556,39.2059,39.2258,71753.0
2018-06-11 13:30:00,39.5,39.52,39.47,39.52,28051.0,39.2357,39.2556,39.2059,39.2556,28051.0
2018-06-11 13:35:00,39.51,39.56,39.49,39.51,30594.0,39.2457,39.2953,39.2258,39.2457,30594.0
2018-06-11 13:40:00,39.51,39.51,39.43,39.46,45912.0,39.2457,39.2457,39.1662,39.196,45912.0
2018-06-11 13:45:00,39.46,39.51,39.45,39.47,55082.0,39.196,39.2457,39.1861,39.2059,55082.0
2018-06-11 13:50:00,39.46,39.46,39.42,39.46,145968.0,39.196,39.196,39.1563,39.196,145968.0
2018-06-11 13:55:00,39.45,39.46,39.43,39.46,23560.0,39.1861,39.196,39.1662,39.196,23560.0
2018-06-11 14:00:00,39.45,39.6,39.45,39.56,69154.0,39.1861,39.3351,39.1861,39.2953,69154.0
2018-06-11 14:05:00,39.56,39.57,39.51,39.52,32863.0,39.2953,39.3053,39.2457,39.2556,32863.0
2018-06-11 14:10:00,39.51,39.56,39.5,39.54,27995.0,39.2457,39.2953,39.2357,39.2755,27995.0
2018-06-11 14:15:00,39.53,39.6,39.5,39.57,40104.0,39.2655,39.3351,39.2357,39.3053,40104.0
2018-06-11 14:20:00,39.57,39.66,39.56,39.6,72817.0,39.3053,39.3947,39.2953,39.3351,72817.0
2018-06-11 14:25:00,39.6,39.67,39.6,39.62,49872.0,39.3351,39.4046,39.3351,39.3549,49872.0
2018-06-11 14:30:00,39.62,39.66,39.59,39.61,41790.0,39.3549,39.3947,39.3251,39.345,41790.0
2018-06-11 14:35:00,39.62,39.68,39.61,39.65,44364.0,39.3549,39.4145,39.345,39.3847,44364.0
2018-06-11 14:40:00,39.65,39.75,39.64,39.71,122117.0,39.3847,39.4841,39.3748,39.4443,122117.0
2018-06-11 14:45:00,39.72,39.74,39.7,39.73,31062.0,39.4543,39.4741,39.4344,39.4642,31062.0
2018-06-11 14:50:00,39.72,39.78,39.72,39.77,48899.0,39.4543,39.5139,39.4543,39.5039,48899.0
2018-06-11 14:55:00,39.77,39.8,39.73,39.77,86813.0,39.5039,39.5337,39.4642,39.5039,86813.0
2018-06-11 15:00:00,39.77,39.84,39.77,39.82,73564.0,39.5039,39.5735,39.5039,39.5536,73564.0
2018-06-11 15:05:00,39.82,39.85,39.79,39.84,65411.0,39.5536,39.5834,39.5238,39.5735,65411.0
2018-06-11 15:10:00,39.84,39.87,39.81,39.86,75339.0,39.5735,39.6033,39.5437,39.5933,75339.0
2018-06-11 15:15:00,39.87,39.89,39.85,39.88,62489.0,39.6033,39.6231,39.5834,39.6132,62489.0
2018-06-11 15:20:00,39.87,39.93,39.86,39.88,75682.0,39.6033,39.6629,39.5933,39.6132,75682.0
2018-06-11 15:25:00,39.87,39.88,39.85,39.86,51086.0,39.6033,39.6132,39.5834,39.5933,51086.0
2018-06-11 15:30:00,39.87,39.92,39.86,39.91,142603.0,39.6033,39.6529,39.5933,39.643,142603.0
2018-06-11 15:35:00,39.91,39.95,39.87,39.91,111307.0,39.643,39.6827,39.6033,39.643,111307.0
2018-06-11 15:40:00,39.9,39.91,39.84,39.88,103240.0,39.6331,39.643,39.5735,39.6132,103240.0
2018-06-11 15:45:00,39.89,39.89,39.81,39.84,143599.0,39.6231,39.6231,39.5437,39.5735,143599.0
2018-06-11 15:50:00,39.83,39.85,39.82,39.85,115772.0,39.5635,39.5834,39.5536,39.5834,115772.0
2018-06-11 15:55:00,39.84,39.85,39.76,39.79,553304.0,39.5735,39.5834,39.494,39.5238,553304.0
2018-06-12 09:30:00,39.82,39.97,39.68,39.9,84266.0,39.5536,39.7026,39.4145,39.6331,84266.0
2018-06-12 09:35:00,39.9,40.19,39.86,39.89,63324.0,39.6331,39.9211,39.5933,39.6231,63324.0
2018-06-12 09:40:00,39.9,39.92,39.61,39.62,103429.0,39.6331,39.6529,39.345,39.3549,103429.0
2018-06-12 09:45:00,39.61,39.69,39.49,39.6,84103.0,39.345,39.4245,39.2258,39.3351,84103.0
2018-06-12 09:50:00,39.61,39.64,39.52,39.55,49639.0,39.345,39.3748,39.2556,39.2854,49639.0
2018-06-12 09:55:00,39.55,39.62,39.5,39.52,47989.0,39.2854,39.3549,39.2357,39.2556,47989.0
2018-06-12 10:00:00,39.51,39.56,39.5,39.52,62842.0,39.2457,39.2953,39.2357,39.2556,62842.0
2018-06-12 10:05:00,39.52,39.66,39.49,39.65,101703.0,39.2556,39.3947,39.2258,39.3847,101703.0
2018-06-12 10:10:00,39.65,39.72,39.62,39.63,54146.0,39.3847,39.4543,39.3549,39.3649,54146.0
2018-06-12 10:15:00,39.64,39.7,39.61,39.62,39597.0,39.3748,39.4344,39.345,39.3549,39597.0
2018-06-12 10:20:00,39.62,39.76,39.61,39.73,75103.0,39.3549,39.494,39.345,39.4642,75103.0
2018-06-12 10:25:00,39.72,39.76,39.69,39.74,41533.0,39.4543,39.494,39.4245,39.4741,41533.0
2018-06-12 10:30:00,39.74,39.9,39.73,39.9,72933.0,39.4741,39.6331,39.4642,39.6331,72933.0
2018-06-12 10:35:00,39.9,39.97,39.89,39.93,89276.0,39.6331,39.7026,39.6231,39.6629,89276.0
2018-06-12 10:40:00,39.93,39.94,39.79,39.86,86932.0,39.6629,39.6728,39.5238,39.5933,86932.0
2018-06-12 10:45:00,39.86,39.91,39.84,39.84,61632.0,39.5933,39.643,39.5735,39.5735,61632.0
2018-06-12 10:50:00,39.84,39.88,39.75,39.77,67719.0,39.5735,39.6132,39.4841,39.5039,67719.0
2018-06-12 10:55:00,39.75,39.83,39.73,39.82,58913.0,39.4841,39.5635,39.4642,39.5536,58913.0
2018-06-12 11:00:00,39.83,39.88,39.83,39.87,60023.0,39.5635,39.6132,39.5635,39.6033,60023.0
2018-06-12 11:05:00,39.86,39.86,39.78,39.86,56071.0,39.5933,39.5933,39.5139,39.5933,56071.0
2018-06-12 11:10:00,39.86,39.9,39.81,39.88,58234.0,39.5933,39.6331,39.5437,39.6132,58234.0
2018-06-12 11:15:00,39.87,39.88,39.84,39.85,69247.0,39.6033,39.6132,39.5735,39.5834,69247.0
2018-06-12 11:20:00,39.86,39.89,39.84,39.85,52280.0,39.5933,39.6231,39.5735,39.5834,52280.0
2018-06-12 11:25:00,39.85,39.88,39.83,39.85,82140.0,39.5834,39.6132,39.5635,39.5834,82140.0
2018-06-12 11:30:00,39.84,39.91,39.83,39.88,60960.0,39.5735,39.643,39.5635,39.6132,60960.0
2018-06-12 11:35:00,39.88,39.92,39.87,39.87,44089.0,39.6132,39.6529,39.6033,39.6033,44089.0
2018-06-12 11:40:00,39.87,39.89,39.84,39.85,60338.0,39.6033,39.6231,39.5735,39.5834,60338.0
2018-06-12 11:45:00,39.86,39.89,39.84,39.89,64851.0,39.5933,39.6231,39.5735,39.6231,64851.0
2018-06-12 11:50:00,39.88,39.89,39.79,39.8,114210.0,39.6132,39.6231,39.5238,39.5337,114210.0
2018-06-12 11:55:00,39.81,39.85,39.8,39.84,64465.0,39.5437,39.5834,39.5337,39.5735,64465.0
2018-06-12 12:00:00,39.83,39.87,39.81,39.82,28986.0,39.5635,39.6033,39.5437,39.5536,28986.0
2018-06-12 12:05:00,39.82,39.82,39.76,39.8,42154.0,39.5536,39.5536,39.494,39.5337,42154.0
2018-06-12 12:10:00,39.8,39.84,39.79,39.81,31152.0,39.5337,39.5735,39.5238,39.5437,31152.0
2018-06-12 12:15:00,39.81,39.81,39.73,39.73,47063.0,39.5437,39.5437,39.4642,39.4642,47063.0
2018-06-12 12:20:00,39.73,39.78,39.72,39.76,77739.0,39.4642,39.5139,39.4543,39.494,77739.0
2018-06-12 12:25:00,39.75,39.76,39.74,39.75,77211.0,39.4841,39.494,39.4741,39.4841,77211.0
2018-06-12 12:30:00,39.75,39.76,39.69,39.71,75803.0,39.4841,39.494,39.4245,39.4443,75803.0
2018-06-12 12:35:00,39.72,39.73,39.68,39.71,47065.0,39.4543,39.4642,39.4145,39.4443,47065.0
2018-06-12 12:40:00,39.72,39.75,39.67,39.68,73412.0,39.4543,39.4841,39.4046,39.4145,73412.0
2018-06-12 12:45:00,39.68,39.68,39.64,39.64,35827.0,39.4145,39.4145,39.3748,39.3748,35827.0
2018-06-12 12:50:00,39.64,39.65,39.57,39.58,568957.0,39.3748,39.3847,39.3053,39.3152,568957.0
2018-06-12 12:55:00,39.59,39.68,39.55,39.62,41091.0,39.3251,39.4145,39.2854,39.3549,41091.0
2018-06-12 13:00:00,39.62,39.64,39.6,39.6,87419.0,39.3549,39.3748,39.3351,39.3351,87419.0
2018-06-12 13:05:00,39.6,39.63,39.58,39.61,36965.0,39.3351,39.3649,39.3152,39.345,36965.0
2018-06-12 13:10:00,39.6,39.61,39.5,39.51,47557.0,39.3351,39.345,39.2357,39.2457,47557.0
2018-06-12 13:15:00,39.5,39.51,39.4,39.41,51299.0,39.2357,39.2457,39.1364,39.1463,51299.0
2018-06-12 13:20:00,39.4,39.5,39.39,39.41,48462.0,39.1364,39.2357,39.1265,39.1463,48462.0
2018-06-12 13:25:00,39.41,39.43,39.33,39.35,75485.0,39.1463,39.1662,39.0669,39.0867,75485.0
2018-06-12 13:30:00,39.35,39.41,39.32,39.34,51754.0,39.0867,39.1463,39.0569,39.0768,51754.0
2018-06-12 13:35:00,39.34,39.38,39.32,39.34,50108.0,39.0768,39.1165,39.0569,39.0768,50108.0
2018-06-12 13:40:00,39.33,39.36,39.28,39.36,44680.0,39.0669,39.0967,39.0172,39.0967,44680.0
2018-06-12 13:45:00,39.36,39.39,39.32,39.35,43316.0,39.0967,39.1265,39.0569,39.0867,43316.0
2018-06-12 13:50:00,39.34,39.35,39.27,39.29,34143.0,39.0768,39.0867,39.0073,39.0271,34143.0
2018-06-12 13:55:00,39.29,39.34,39.24,39.32,49991.0,39.0271,39.0768,38.9775,39.0569,49991.0
2018-06-12 14:00:00,39.32,39.38,39.3,39.33,56882.0,39.0569,39.1165,39.0371,39.0669,56882.0
2018-06-12 14:05:00,39.34,39.34,39.25,39.25,47587.0,39.0768,39.0768,38.9874,38.9874,47587.0
2018-06-12 14:10:00,39.25,39.32,39.25,39.26,60800.0,38.9874,39.0569,38.9874,38.9973,60800.0
2018-06-12 14:15:00,39.26,39.28,39.24,39.27,71251.0,38.9973,39.0172,38.9775,39.0073,71251.0
2018-06-12 14:20:00,39.26,39.29,39.25,39.27,38185.0,38.9973,39.0271,38.9874,39.0073,38185.0
2018-06-12 14:25:00,39.27,39.36,39.25,39.34,92341.0,39.0073,39.0967,38.9874,39.0768,92341.0
2018-06-12 14:30:00,39.35,39.37,39.33,39.35,62587.0,39.0867,39.1066,39.0669,39.0867,62587.0
2018-06-12 14:35:00,39.35,39.41,39.32,39.38,66823.0,39.0867,39.1463,39.0569,39.1165,66823.0
2018-06-12 14:40:00,39.38,39.4,39.37,39.37,64352.0,39.1165,39.1364,39.1066,39.1066,64352.0
2018-06-12 14:45:00,39.37,39.48,39.37,39.47,105580.0,39.1066,39.2159,39.1066,39.2059,105580.0
2018-06-12 14:50:00,39.47,39.62,39.46,39.51,192712.0,39.2059,39.3549,39.196,39.2457,192712.0
2018-06-12 14:55:00,39.52,39.52,39.46,39.46,47834.0,39.2556,39.2556,39.196,39.196,47834.0
2018-06-12 15:00:00,39.46,39.47,39.44,39.44,149723.0,39.196,39.2059,39.1761,39.1761,149723.0
2018-06-12 15:05:00,39.44,39.48,39.38,39.47,120704.0,39.1761,39.2159,39.1165,39.2059,120704.0
2018-06-12 15:10:00,39.47,39.48,39.43,39.46,91376.0,39.2059,39.2159,39.1662,39.196,91376.0
2018-06-12 15:15:00,39.46,39.48,39.44,39.45,60903.0,39.196,39.2159,39.1761,39.1861,60903.0
2018-06-12 15:20:00,39.44,39.46,39.37,39.4,82420.0,39.1761,39.196,39.1066,39.1364,82420.0
2018-06-12 15:25:00,39.4,39.4,39.35,39.35,97239.0,39.1364,39.1364,39.0867,39.0867,97239.0
2018-06-12 15:30:00,39.36,39.43,39.34,39.41,124918.0,39.0967,39.1662,39.0768,39.1463,124918.0
2018-06-12 15:35:00,39.41,39.42,39.33,39.35,104061.0,39.1463,39.1563,39.0669,39.0867,104061.0
2018-06-12 15:40:00,39.34,39.35,39.28,39.32,139968.0,39.0768,39.0867,39.0172,39.0569,139968.0
2018-06-12 15:45:00,39.32,39.37,39.26,39.29,165441.0,39.0569,39.1066,38.9973,39.0271,165441.0
2018-06-12 15:50:00,39.29,39.33,39.28,39.32,228623.0,39.0271,39.0669,39.0172,39.0569,228623.0
2018-06-12 15:55:00,39.33,39.36,39.28,39.29,716036.0,39.0669,39.0967,39.0172,39.0271,716036.0
2018-06-13 09:30:00,39.35,39.49,39.25,39.39,64927.0,39.0867,39.2258,38.9874,39.1265,64927.0
2018-06-13 09:35:00,39.39,39.64,39.39,39.62,80363.0,39.1265,39.3748,39.1265,39.3549,80363.0
2018-06-13 09:40:00,39.62,39.86,39.58,39.8,102755.0,39.3549,39.5933,39.3152,39.5337,102755.0
2018-06-13 09:45:00,39.8,39.97,39.78,39.8,68784.0,39.5337,39.7026,39.5139,39.5337,68784.0
2018-06-13 09:50:00,39.81,39.85,39.76,39.78,65406.0,39.5437,39.5834,39.494,39.5139,65406.0
2018-06-13 09:55:00,39.78,39.87,39.74,39.77,63248.0,39.5139,39.6033,39.4741,39.5039,63248.0
2018-06-13 10:00:00,39.77,39.78,39.69,39.7,62141.0,39.5039,39.5139,39.4245,39.4344,62141.0
2018-06-13 10:05:00,39.69,39.7,39.58,39.63,361526.0,39.4245,39.4344,39.3152,39.3649,361526.0
2018-06-13 10:10:00,39.64,39.77,39.63,39.73,194782.0,39.3748,39.5039,39.3649,39.4642,194782.0
2018-06-13 10:15:00,39.73,39.83,39.67,39.73,50104.0,39.4642,39.5635,39.4046,39.4642,50104.0
2018-06-13 10:20:00,39.73,39.77,39.65,39.67,62518.0,39.4642,39.5039,39.3847,39.4046,62518.0
2018-06-13 10:25:00,39.67,39.71,39.64,39.71,28161.0,39.4046,39.4443,39.3748,39.4443,28161.0
2018-06-13 10:30:00,39.7,39.75,39.6,39.61,43655.0,39.4344,39.4841,39.3351,39.345,43655.0
2018-06-13 10:35:00,39.61,39.66,39.55,39.59,46555.0,39.345,39.3947,39.2854,39.3251,46555.0
2018-06-13 10:40:00,39.6,39.61,39.54,39.54,20886.0,39.3351,39.345,39.2755,39.2755,20886.0
2018-06-13 10:45:00,39.54,39.57,39.49,39.51,56153.0,39.2755,39.3053,39.2258,39.2457,56153.0
2018-06-13 10:50:00,39.51,39.56,39.49,39.56,35664.0,39.2457,39.2953,39.2258,39.2953,35664.0
2018-06-13 10:55:00,39.55,39.67,39.55,39.67,41274.0,39.2854,39.4046,39.2854,39.4046,41274.0
2018-06-13 11:00:00,39.67,39.67,39.56,39.59,111037.0,39.4046,39.4046,39.2953,39.3251,111037.0
2018-06-13 11:05:00,39.59,39.76,39.54,39.76,196708.0,39.3251,39.494,39.2755,39.494,196708.0
2018-06-13 11:10:00,39.76,39.76,39.69,39.75,44249.0,39.494,39.494,39.4245,39.4841,44249.0
2018-06-13 11:15:00,39.75,39.75,39.66,39.72,34505.0,39.4841,39.4841,39.3947,39.4543,34505.0
2018-06-13 11:20:00,39.72,39.72,39.63,39.64,34413.0,39.4543,39.4543,39.3649,39.3748,34413.0
2018-06-13 11:25:00,39.63,39.63,39.56,39.59,95966.0,39.3649,39.3649,39.2953,39.3251,95966.0
2018-06-13 11:30:00,39.6,39.63,39.58,39.59,35379.0,39.3351,39.3649,39.3152,39.3251,35379.0
2018-06-13 11:35:00,39.59,39.6,39.49,39.54,34869.0,39.3251,39.3351,39.2258,39.2755,34869.0
2018-06-13 11:40:00,39.54,39.54,39.49,39.5,23951.0,39.2755,39.2755,39.2258,39.2357,23951.0
2018-06-13 11:45:00,39.5,39.55,39.49,39.51,32069.0,39.2357,39.2854,39.2258,39.2457,32069.0
2018-06-13 11:50:00,39.52,39.53,39.49,39.51,14412.0,39.2556,39.2655,39.2258,39.2457,14412.0
2018-06-13 11:55:00,39.51,39.55,39.49,39.52,31004.0,39.2457,39.2854,39.2258,39.2556,31004.0
2018-06-13 12:00:00,39.52,39.53,39.47,39.51,148436.0,39.2556,39.2655,39.2059,39.2457,148436.0
2018-06-13 12:05:00,39.51,39.55,39.51,39.55,15798.0,39.2457,39.2854,39.2457,39.2854,15798.0
2018-06-13 12:10:00,39.55,39.55,39.5,39.5,35611.0,39.2854,39.2854,39.2357,39.2357,35611.0
2018-06-13 12:15:00,39.49,39.49,39.41,39.42,17996.0,39.2258,39.2258,39.1463,39.1563,17996.0
2018-06-13 12:20:00,39.43,39.43,39.37,39.37,34544.0,39.1662,39.1662,39.1066,39.1066,34544.0
2018-06-13 12:25:00,39.37,39.41,39.34,39.36,125626.0,39.1066,39.1463,39.0768,39.0967,125626.0
2018-06-13 12:30:00,39.36,39.41,39.35,39.41,30340.0,39.0967,39.1463,39.0867,39.1463,30340.0
2018-06-13 12:35:00,39.41,39.44,39.39,39.43,37307.0,39.1463,39.1761,39.1265,39.1662,37307.0
2018-06-13 12:40:00,39.43,39.45,39.41,39.44,16894.0,39.1662,39.1861,39.1463,39.1761,16894.0
2018-06-13 12:45:00,39.45,39.45,39.39,39.41,54329.0,39.1861,39.1861,39.1265,39.1463,54329.0
2018-06-13 12:50:00,39.41,39.44,39.4,39.44,13719.0,39.1463,39.1761,39.1364,39.1761,13719.0
2018-06-13 12:55:00,39.44,39.44,39.39,39.4,24330.0,39.1761,39.1761,39.1265,39.1364,24330.0
2018-06-13 13:00:00,39.39,39.42,39.34,39.34,63992.0,39.1265,39.1563,39.0768,39.0768,63992.0
2018-06-13 13:05:00,39.35,39.37,39.33,39.37,81506.0,39.0867,39.1066,39.0669,39.1066,81506.0
2018-06-13 13:10:00,39.37,39.42,39.36,39.41,48020.0,39.1066,39.1563,39.0967,39.1463,48020.0
2018-06-13 13:15:00,39.42,39.44,39.41,39.44,33907.0,39.1563,39.1761,39.1463,39.1761,33907.0
2018-06-13 13:20:00,39.43,39.45,39.39,39.45,61529.0,39.1662,39.1861,39.1265,39.1861,61529.0
2018-06-13 13:25:00,39.46,39.48,39.41,39.41,44210.0,39.196,39.2159,39.1463,39.1463,44210.0
2018-06-13 13:30:00,39.41,39.42,39.32,39.41,82130.0,39.1463,39.1563,39.0569,39.1463,82130.0
2018-06-13 13:35:00,39.41,39.43,39.38,39.41,30667.0,39.1463,39.1662,39.1165,39.1463,30667.0
2018-06-13 13:40:00,39.4,39.42,39.4,39.4,21165.0,39.1364,39.1563,39.1364,39.1364,21165.0
2018-06-13 13:45:00,39.41,39.41,39.33,39.34,24150.0,39.1463,39.1463,39.0669,39.0768,24150.0
2018-06-13 13:50:00,39.34,39.36,39.33,39.35,129550.0,39.0768,39.0967,39.0669,39.0867,129550.0
2018-06-13 13:55:00,39.35,39.41,39.34,39.4,90326.0,39.0867,39.1463,39.0768,39.1364,90326.0
2018-06-13 14:00:00,39.39,39.39,39.21,39.22,88225.0,39.1265,39.1265,38.9477,38.9576,88225.0
2018-06-13 14:05:00,39.22,39.25,39.16,39.24,50510.0,38.9576,38.9874,38.898,38.9775,50510.0
2018-06-13 14:10:00,39.25,39.34,39.25,39.3,33470.0,38.9874,39.0768,38.9874,39.0371,33470.0
2018-06-13 14:15:00,39.3,39.31,39.25,39.3,22500.0,39.0371,39.047,38.9874,39.0371,22500.0
2018-06-13 14:20:00,39.3,39.36,39.28,39.36,53630.0,39.0371,39.0967,39.0172,39.0967,53630.0
2018-06-13 14:25:00,39.36,39.38,39.26,39.32,43178.0,39.0967,39.1165,38.9973,39.0569,43178.0
2018-06-13 14:30:00,39.32,39.35,39.25,39.28,48086.0,39.0569,39.0867,38.9874,39.0172,48086.0
2018-06-13 14:35:00,39.27,39.3,39.25,39.28,40746.0,39.0073,39.0371,38.9874,39.0172,40746.0
2018-06-13 14:40:00,39.29,39.36,39.28,39.34,29983.0,39.0271,39.0967,39.0172,39.0768,29983.0
2018-06-13 14:45:00,39.34,39.41,39.32,39.37,58040.0,39.0768,39.1463,39.0569,39.1066,58040.0
2018-06-13 14:50:00,39.37,39.37,39.3,39.32,37584.0,39.1066,39.1066,39.0371,39.0569,37584.0
2018-06-13 14:55:00,39.32,39.37,39.32,39.34,52236.0,39.0569,39.1066,39.0569,39.0768,52236.0
2018-06-13 15:00:00,39.34,39.43,39.33,39.41,134040.0,39.0768,39.1662,39.0669,39.1463,134040.0
2018-06-13 15:05:00,39.41,39.47,39.41,39.46,252859.0,39.1463,39.2059,39.1463,39.196,252859.0
2018-06-13 15:10:00,39.46,39.49,39.44,39.48,206789.0,39.196,39.2258,39.1761,39.2159,206789.0
2018-06-13 15:15:00,39.48,39.53,39.47,39.48,70315.0,39.2159,39.2655,39.2059,39.2159,70315.0
2018-06-13 15:20:00,39.48,39.55,39.47,39.51,61894.0,39.2159,39.2854,39.2059,39.2457,61894.0
2018-06-13 15:25:00,39.5,39.52,39.48,39.5,77966.0,39.2357,39.2556,39.2159,39.2357,77966.0
2018-06-13 15:30:00,39.5,39.52,39.45,39.48,120850.0,39.2357,39.2556,39.1861,39.2159,120850.0
2018-06-13 15:35:00,39.48,39.58,39.44,39.56,134109.0,39.2159,39.3152,39.1761,39.2953,134109.0
2018-06-13 15:40:00,39.57,39.58,39.52,39.53,80681.0,39.3053,39.3152,39.2556,39.2655,80681.0
2018-06-13 15:45:00,39.54,39.54,39.46,39.49,220224.0,39.2755,39.2755,39.196,39.2258,220224.0
2018-06-13 15:50:00,39.49,39.53,39.43,39.45,164645.0,39.2258,39.2655,39.1662,39.1861,164645.0
2018-06-13 15:55:00,39.45,39.45,39.37,39.39,357161.0,39.1861,39.1861,39.1066,39.1265,357161.0
2018-06-14 09:30:00,39.67,39.9,39.55,39.87,74242.0,39.4046,39.6331,39.2854,39.6033,74242.0
2018-06-14 09:35:00,39.87,39.95,39.78,39.89,51252.0,39.6033,39.6827,39.5139,39.6231,51252.0
2018-06-14 09:40:00,39.89,39.96,39.84,39.88,209178.0,39.6231,39.6927,39.5735,39.6132,209178.0
2018-06-14 09:45:00,39.89,39.9,39.72,39.75,142668.0,39.6231,39.6331,39.4543,39.4841,142668.0
2018-06-14 09:50:00,39.76,39.93,39.76,39.88,43346.0,39.494,39.6629,39.494,39.6132,43346.0
2018-06-14 09:55:00,39.88,40.0,39.87,39.91,24415.0,39.6132,39.7324,39.6033,39.643,24415.0
2018-06-14 10:00:00,39.91,39.91,39.8,39.87,23596.0,39.643,39.643,39.5337,39.6033,23596.0
2018-06-14 10:05:00,39.88,39.91,39.79,39.81,25093.0,39.6132,39.643,39.5238,39.5437,25093.0
2018-06-14 10:10:00,39.8,39.82,39.71,39.78,29211.0,39.5337,39.5536,39.4443,39.5139,29211.0
2018-06-14 10:15:00,39.79,39.81,39.68,39.79,36101.0,39.5238,39.5437,39.4145,39.5238,36101.0
2018-06-14 10:20:00,39.79,39.83,39.73,39.77,30790.0,39.5238,39.5635,39.4642,39.5039,30790.0
2018-06-14 10:25:00,39.77,39.8,39.73,39.78,50010.0,39.5039,39.5337,39.4642,39.5139,50010.0
2018-06-14 10:30:00,39.79,39.8,39.71,39.75,40045.0,39.5238,39.5337,39.4443,39.4841,40045.0
2018-06-14 10:35:00,39.78,39.8,39.75,39.77,39271.0,39.5139,39.5337,39.4841,39.5039,39271.0
2018-06-14 10:40:00,39.78,39.81,39.74,39.74,24859.0,39.5139,39.5437,39.4741,39.4741,24859.0
2018-06-14 10:45:00,39.74,39.74,39.64,39.73,25236.0,39.4741,39.4741,39.3748,39.4642,25236.0
2018-06-14 10:50:00,39.74,39.78,39.69,39.7,19179.0,39.4741,39.5139,39.4245,39.4344,19179.0
2018-06-14 10:55:00,39.7,39.78,39.7,39.77,53868.0,39.4344,39.5139,39.4344,39.5039,53868.0
2018-06-14 11:00:00,39.78,39.89,39.75,39.85,114566.0,39.5139,39.6231,39.4841,39.5834,114566.0
2018-06-14 11:05:00,39.85,39.91,39.8,39.88,35114.0,39.5834,39.643,39.5337,39.6132,35114.0
2018-06-14 11:10:00,39.88,39.9,39.84,39.9,39236.0,39.6132,39.6331,39.5735,39.6331,39236.0
2018-06-14 11:15:00,39.89,39.91,39.86,39.9,40411.0,39.6231,39.643,39.5933,39.6331,40411.0
2018-06-14 11:20:00,39.9,39.96,39.89,39.9,34243.0,39.6331,39.6927,39.6231,39.6331,34243.0
2018-06-14 11:25:00,39.9,40.08,39.88,40.05,154585.0,39.6331,39.8119,39.6132,39.7821,154585.0
2018-06-14 11:30:00,40.04,40.14,40.02,40.14,42290.0,39.7721,39.8715,39.7523,39.8715,42290.0
2018-06-14 11:35:00,40.15,40.22,40.09,40.09,78639.0,39.8814,39.9509,39.8218,39.8218,78639.0
2018-06-14 11:40:00,40.08,40.1,40.03,40.07,29480.0,39.8119,39.8317,39.7622,39.8019,29480.0
2018-06-14 11:45:00,40.09,40.19,40.06,40.19,103660.0,39.8218,39.9211,39.792,39.9211,103660.0
2018-06-14 11:50:00,40.2,40.21,40.16,40.2,30902.0,39.9311,39.941,39.8913,39.9311,30902.0
2018-06-14 11:55:00,40.21,40.23,40.18,40.19,125100.0,39.941,39.9609,39.9112,39.9211,125100.0
2018-06-14 12:00:00,40.2,40.23,40.12,40.15,33755.0,39.9311,39.9609,39.8516,39.8814,33755.0
2018-06-14 12:05:00,40.14,40.15,40.07,40.12,43354.0,39.8715,39.8814,39.8019,39.8516,43354.0
2018-06-14 12:10:00,40.13,40.14,40.08,40.11,51162.0,39.8615,39.8715,39.8119,39.8417,51162.0
2018-06-14 12:15:00,40.11,40.15,40.09,40.11,33340.0,39.8417,39.8814,39.8218,39.8417,33340.0
2018-06-14 12:20:00,40.11,40.13,40.07,40.09,70043.0,39.8417,39.8615,39.8019,39.8218,70043.0
2018-06-14 12:25:00,40.09,40.12,40.07,40.12,21157.0,39.8218,39.8516,39.8019,39.8516,21157.0
2018-06-14 12:30:00,40.12,40.18,40.08,40.11,25828.0,39.8516,39.9112,39.8119,39.8417,25828.0
2018-06-14 12:35:00,40.11,40.18,40.09,40.14,28521.0,39.8417,39.9112,39.8218,39.8715,28521.0
2018-06-14 12:40:00,40.14,40.2,40.12,40.18,16746.0,39.8715,39.9311,39.8516,39.9112,16746.0
2018-06-14 12:45:00,40.18,40.18,40.07,40.1,23757.0,39.9112,39.9112,39.8019,39.8317,23757.0
2018-06-14 12:50:00,40.1,40.13,40.05,40.09,211539.0,39.8317,39.8615,39.7821,39.8218,211539.0
2018-06-14 12:55:00,40.09,40.12,40.05,40.1,30329.0,39.8218,39.8516,39.7821,39.8317,30329.0
2018-06-14 13:00:00,40.1,40.11,40.02,40.07,11154.0,39.8317,39.8417,39.7523,39.8019,11154.0
2018-06-14 13:05:00,40.07,40.07,40.02,40.04,8993.0,39.8019,39.8019,39.7523,39.7721,8993.0
2018-06-14 13:10:00,40.05,40.07,40.0,40.01,8357.0,39.7821,39.8019,39.7324,39.7423,8357.0
2018-06-14 13:15:00,40.01,40.03,39.99,39.99,20776.0,39.7423,39.7622,39.7225,39.7225,20776.0
2018-06-14 13:20:00,40.0,40.03,39.96,39.99,40939.0,39.7324,39.7622,39.6927,39.7225,40939.0
2018-06-14 13:25:00,39.99,40.0,39.96,39.97,22808.0,39.7225,39.7324,39.6927,39.7026,22808.0
2018-06-14 13:30:00,39.96,39.97,39.84,39.86,34207.0,39.6927,39.7026,39.5735,39.5933,34207.0
2018-06-14 13:35:00,39.85,39.87,39.84,39.87,30736.0,39.5834,39.6033,39.5735,39.6033,30736.0
2018-06-14 13:40:00,39.87,39.87,39.84,39.84,14721.0,39.6033,39.6033,39.5735,39.5735,14721.0
2018-06-14 13:45:00,39.84,39.86,39.78,39.78,23368.0,39.5735,39.5933,39.5139,39.5139,23368.0
2018-06-14 13:50:00,39.79,39.83,39.78,39.82,38553.0,39.5238,39.5635,39.5139,39.5536,38553.0
2018-06-14 13:55:00,39.83,39.84,39.8,39.8,34207.0,39.5635,39.5735,39.5337,39.5337,34207.0
2018-06-14 14:00:00,39.81,39.82,39.75,39.79,33956.0,39.5437,39.5536,39.4841,39.5238,33956.0
2018-06-14 14:05:00,39.79,39.8,39.75,39.75,24208.0,39.5238,39.5337,39.4841,39.4841,24208.0
2018-06-14 14:10:00,39.75,39.78,39.72,39.77,53294.0,39.4841,39.5139,39.4543,39.5039,53294.0
2018-06-14 14:15:00,39.77,39.77,39.73,39.76,32577.0,39.5039,39.5039,39.4642,39.494,32577.0
2018-06-14 14:20:00,39.75,39.76,39.71,39.73,26236.0,39.4841,39.494,39.4443,39.4642,26236.0
2018-06-14 14:25:00,39.73,39.75,39.7,39.73,24179.0,39.4642,39.4841,39.4344,39.4642,24179.0
2018-06-14 14:30:00,39.73,39.79,39.71,39.76,48408.0,39.4642,39.5238,39.4443,39.494,48408.0
2018-06-14 14:35:00,39.76,39.8,39.75,39.78,72988.0,39.494,39.5337,39.4841,39.5139,72988.0
2018-06-14 14:40:00,39.78,39.83,39.75,39.82,73026.0,39.5139,39.5635,39.4841,39.5536,73026.0
2018-06-14 14:45:00,39.83,39.83,39.78,39.81,59451.0,39.5635,39.5635,39.5139,39.5437,59451.0
2018-06-14 14:50:00,39.8,39.82,39.79,39.8,83150.0,39.5337,39.5536,39.5238,39.5337,83150.0
2018-06-14 14:55:00,39.8,39.82,39.79,39.81,64323.0,39.5337,39.5536,39.5238,39.5437,64323.0
2018-06-14 15:00:00,39.8,39.81,39.76,39.8,88839.0,39.5337,39.5437,39.494,39.5337,88839.0
2018-06-14 15:05:00,39.8,39.82,39.78,39.8,50642.0,39.5337,39.5536,39.5139,39.5337,50642.0
2018-06-14 15:10:00,39.8,39.82,39.79,39.8,46400.0,39.5337,39.5536,39.5238,39.5337,46400.0
2018-06-14 15:15:00,39.8,39.8,39.77,39.8,25565.0,39.5337,39.5337,39.5039,39.5337,25565.0
2018-06-14 15:20:00,39.8,39.81,39.79,39.8,32524.0,39.5337,39.5437,39.5238,39.5337,32524.0
2018-06-14 15:25:00,39.8,39.81,39.79,39.8,51308.0,39.5337,39.5437,39.5238,39.5337,51308.0
2018-06-14 15:30:00,39.8,39.81,39.79,39.8,65765.0,39.5337,39.5437,39.5238,39.5337,65765.0
2018-06-14 15:35:00,39.8,39.81,39.75,39.8,92535.0,39.5337,39.5437,39.4841,39.5337,92535.0
2018-06-14 15:40:00,39.8,39.81,39.79,39.8,189922.0,39.5337,39.5437,39.5238,39.5337,189922.0
2018-06-14 15:45:00,39.8,39.94,39.79,39.93,164894.0,39.5337,39.6728,39.5238,39.6629,164894.0
2018-06-14 15:50:00,39.92,39.98,39.88,39.98,186986.0,39.6529,39.7125,39.6132,39.7125,186986.0
2018-06-14 15:55:00,39.98,39.98,39.86,39.89,603631.0,39.7125,39.7125,39.5933,39.6231,603631.0
2018-06-15 09:30:00,39.89,39.93,39.56,39.61,874856.0,39.6231,39.6629,39.2953,39.345,874856.0
2018-06-15 09:35:00,39.61,39.68,39.41,39.43,72050.0,39.345,39.4145,39.1463,39.1662,72050.0
2018-06-15 09:40:00,39.43,39.49,39.36,39.4,61874.0,39.1662,39.2258,39.0967,39.1364,61874.0
2018-06-15 09:45:00,39.39,39.53,39.39,39.43,34667.0,39.1265,39.2655,39.1265,39.1662,34667.0
2018-06-15 09:50:00,39.42,39.54,39.42,39.52,39278.0,39.1563,39.2755,39.1563,39.2556,39278.0
2018-06-15 09:55:00,39.52,39.59,39.49,39.52,61105.0,39.2556,39.3251,39.2258,39.2556,61105.0
2018-06-15 10:00:00,39.52,39.59,39.49,39.53,44476.0,39.2556,39.3251,39.2258,39.2655,44476.0
2018-06-15 10:05:00,39.54,39.7,39.53,39.7,88854.0,39.2755,39.4344,39.2655,39.4344,88854.0
2018-06-15 10:10:00,39.69,39.72,39.64,39.64,72830.0,39.4245,39.4543,39.3748,39.3748,72830.0
2018-06-15 10:15:00,39.65,39.71,39.63,39.7,21811.0,39.3847,39.4443,39.3649,39.4344,21811.0
2018-06-15 10:20:00,39.69,39.71,39.62,39.68,18428.0,39.4245,39.4443,39.3549,39.4145,18428.0
2018-06-15 10:25:00,39.67,39.74,39.67,39.69,34137.0,39.4046,39.4741,39.4046,39.4245,34137.0
2018-06-15 10:30:00,39.69,39.74,39.68,39.73,40373.0,39.4245,39.4741,39.4145,39.4642,40373.0
2018-06-15 10:35:00,39.73,39.74,39.63,39.66,32113.0,39.4642,39.4741,39.3649,39.3947,32113.0
2018-06-15 10:40:00,39.65,39.65,39.59,39.59,32585.0,39.3847,39.3847,39.3251,39.3251,32585.0
2018-06-15 10:45:00,39.59,39.6,39.52,39.58,27233.0,39.3251,39.3351,39.2556,39.3152,27233.0
2018-06-15 10:50:00,39.59,39.62,39.56,39.57,34865.0,39.3251,39.3549,39.2953,39.3053,34865.0
2018-06-15 10:55:00,39.58,39.63,39.56,39.61,48212.0,39.3152,39.3649,39.2953,39.345,48212.0
2018-06-15 11:00:00,39.61,39.61,39.56,39.59,38886.0,39.345,39.345,39.2953,39.3251,38886.0
2018-06-15 11:05:00,39.59,39.62,39.58,39.59,45253.0,39.3251,39.3549,39.3152,39.3251,45253.0
2018-06-15 11:10:00,39.6,39.62,39.58,39.62,26341.0,39.3351,39.3549,39.3152,39.3549,26341.0
2018-06-15 11:15:00,39.61,39.62,39.56,39.57,21505.0,39.345,39.3549,39.2953,39.3053,21505.0
2018-06-15 11:20:00,39.57,39.57,39.54,39.55,14677.0,39.3053,39.3053,39.2755,39.2854,14677.0
2018-06-15 11:25:00,39.54,39.55,39.48,39.5,26460.0,39.2755,39.2854,39.2159,39.2357,26460.0
2018-06-15 11:30:00,39.51,39.55,39.44,39.45,61458.0,39.2457,39.2854,39.1761,39.1861,61458.0
2018-06-15 11:35:00,39.45,39.53,39.45,39.51,18615.0,39.1861,39.2655,39.1861,39.2457,18615.0
2018-06-15 11:40:00,39.5,39.51,39.47,39.49,20595.0,39.2357,39.2457,39.2059,39.2258,20595.0
2018-06-15 11:45:00,39.5,39.51,39.46,39.48,15484.0,39.2357,39.2457,39.196,39.2159,15484.0
2018-06-15 11:50:00,39.48,39.52,39.47,39.52,27666.0,39.2159,39.2556,39.2059,39.2556,27666.0
2018-06-15 11:55:00,39.51,39.53,39.49,39.51,30252.0,39.2457,39.2655,39.2258,39.2457,30252.0
2018-06-15 12:00:00,39.5,39.53,39.46,39.49,53189.0,39.2357,39.2655,39.196,39.2258,53189.0
2018-06-15 12:05:00,39.49,39.49,39.43,39.45,25508.0,39.2258,39.2258,39.1662,39.1861,25508.0
2018-06-15 12:10:00,39.45,39.45,39.41,39.41,17879.0,39.1861,39.1861,39.1463,39.1463,17879.0
2018-06-15 12:15:00,39.41,39.47,39.41,39.46,13229.0,39.1463,39.2059,39.1463,39.196,13229.0
2018-06-15 12:20:00,39.46,39.51,39.46,39.5,11450.0,39.196,39.2457,39.196,39.2357,11450.0
2018-06-15 12:25:00,39.49,39.5,39.45,39.48,15745.0,39.2258,39.2357,39.1861,39.2159,15745.0
2018-06-15 12:30:00,39.48,39.49,39.46,39.48,10886.0,39.2159,39.2258,39.196,39.2159,10886.0
2018-06-15 12:35:00,39.47,39.49,39.43,39.44,24000.0,39.2059,39.2258,39.1662,39.1761,24000.0
2018-06-15 12:40:00,39.43,39.43,39.4,39.4,15527.0,39.1662,39.1662,39.1364,39.1364,15527.0
2018-06-15 12:45:00,39.4,39.46,39.4,39.46,15629.0,39.1364,39.196,39.1364,39.196,15629.0
2018-06-15 12:50:00,39.46,39.48,39.44,39.45,15673.0,39.196,39.2159,39.1761,39.1861,15673.0
2018-06-15 12:55:00,39.45,39.51,39.43,39.49,102548.0,39.1861,39.2457,39.1662,39.2258,102548.0
2018-06-15 13:00:00,39.5,39.51,39.48,39.5,98097.0,39.2357,39.2457,39.2159,39.2357,98097.0
2018-06-15 13:05:00,39.51,39.53,39.47,39.48,28941.0,39.2457,39.2655,39.2059,39.2159,28941.0
2018-06-15 13:10:00,39.47,39.51,39.45,39.51,23281.0,39.2059,39.2457,39.1861,39.2457,23281.0
2018-06-15 13:15:00,39.51,39.51,39.47,39.47,16113.0,39.2457,39.2457,39.2059,39.2059,16113.0
2018-06-15 13:20:00,39.47,39.47,39.42,39.45,14524.0,39.2059,39.2059,39.1563,39.1861,14524.0
2018-06-15 13:25:00,39.45,39.45,39.36,39.37,37194.0,39.1861,39.1861,39.0967,39.1066,37194.0
2018-06-15 13:30:00,39.36,39.37,39.26,39.3,56782.0,39.0967,39.1066,38.9973,39.0371,56782.0
2018-06-15 13:35:00,39.31,39.41,39.28,39.4,318427.0,39.047,39.1463,39.0172,39.1364,318427.0
2018-06-15 13:40:00,39.41,39.45,39.41,39.44,129551.0,39.1463,39.1861,39.1463,39.1761,129551.0
2018-06-15 13:45:00,39.44,39.58,39.44,39.48,76549.0,39.1761,39.3152,39.1761,39.2159,76549.0
2018-06-15 13:50:00,39.48,39.54,39.48,39.51,37214.0,39.2159,39.2755,39.2159,39.2457,37214.0
2018-06-15 13:55:00,39.51,39.53,39.49,39.52,27252.0,39.2457,39.2655,39.2258,39.2556,27252.0
2018-06-15 14:00:00,39.52,39.54,39.47,39.48,47962.0,39.2556,39.2755,39.2059,39.2159,47962.0
2018-06-15 14:05:00,39.49,39.51,39.45,39.51,69530.0,39.2258,39.2457,39.1861,39.2457,69530.0
2018-06-15 14:10:00,39.51,39.56,39.49,39.54,62629.0,39.2457,39.2953,39.2258,39.2755,62629.0
2018-06-15 14:15:00,39.54,39.58,39.53,39.58,19798.0,39.2755,39.3152,39.2655,39.3152,19798.0
2018-06-15 14:20:00,39.58,39.63,39.56,39.61,23943.0,39.3152,39.3649,39.2953,39.345,23943.0
2018-06-15 14:25:00,39.62,39.67,39.59,39.67,16979.0,39.3549,39.4046,39.3251,39.4046,16979.0
2018-06-15 14:30:00,39.67,39.69,39.64,39.68,21402.0,39.4046,39.4245,39.3748,39.4145,21402.0
2018-06-15 14:35:00,39.69,39.72,39.65,39.66,24777.0,39.4245,39.4543,39.3847,39.3947,24777.0
2018-06-15 14:40:00,39.66,39.67,39.64,39.65,19368.0,39.3947,39.4046,39.3748,39.3847,19368.0
2018-06-15 14:45:00,39.66,39.69,39.63,39.64,19872.0,39.3947,39.4245,39.3649,39.3748,19872.0
2018-06-15 14:50:00,39.63,39.66,39.61,39.64,21667.0,39.3649,39.3947,39.345,39.3748,21667.0
2018-06-15 14:55:00,39.64,39.67,39.63,39.64,19928.0,39.3748,39.4046,39.3649,39.3748,19928.0
2018-06-15 15:00:00,39.64,39.64,39.6,39.64,15610.0,39.3748,39.3748,39.3351,39.3748,15610.0
2018-06-15 15:05:00,39.64,39.67,39.62,39.64,23300.0,39.3748,39.4046,39.3549,39.3748,23300.0
2018-06-15 15:10:00,39.64,39.65,39.58,39.6,38364.0,39.3748,39.3847,39.3152,39.3351,38364.0
2018-06-15 15:15:00,39.6,39.63,39.57,39.62,60508.0,39.3351,39.3649,39.3053,39.3549,60508.0
2018-06-15 15:20:00,39.62,39.69,39.62,39.69,24625.0,39.3549,39.4245,39.3549,39.4245,24625.0
2018-06-15 15:25:00,39.69,39.76,39.68,39.74,49345.0,39.4245,39.494,39.4145,39.4741,49345.0
2018-06-15 15:30:00,39.73,39.79,39.71,39.78,94756.0,39.4642,39.5238,39.4443,39.5139,94756.0
2018-06-15 15:35:00,39.78,39.85,39.76,39.83,49511.0,39.5139,39.5834,39.494,39.5635,49511.0
2018-06-15 15:40:00,39.83,39.97,39.8,39.97,130940.0,39.5635,39.7026,39.5337,39.7026,130940.0
2018-06-15 15:45:00,39.97,40.02,39.94,40.01,120173.0,39.7026,39.7523,39.6728,39.7423,120173.0
2018-06-15 15:50:00,40.01,41.03,39.97,40.08,1321944.0,39.7423,40.7555,39.7026,39.8119,1321944.0
2018-06-15 15:55:00,40.1,40.31,40.03,40.23,1298424.0,39.8317,40.0403,39.7622,39.9609,1298424.0
2018-06-18 09:30:00,39.36,39.72,39.24,39.44,300953.0,39.0967,39.4543,38.9775,39.1761,300953.0
2018-06-18 09:35:00,39.44,39.95,39.44,39.87,135114.0,39.1761,39.6827,39.1761,39.6033,135114.0
2018-06-18 09:40:00,39.85,40.03,39.82,39.97,82296.0,39.5834,39.7622,39.5536,39.7026,82296.0
2018-06-18 09:45:00,39.98,40.13,39.94,40.13,66774.0,39.7125,39.8615,39.6728,39.8615,66774.0
2018-06-18 09:50:00,40.12,40.14,39.93,39.95,117318.0,39.8516,39.8715,39.6629,39.6827,117318.0
2018-06-18 09:55:00,39.94,40.03,39.91,40.0,140028.0,39.6728,39.7622,39.643,39.7324,140028.0
2018-06-18 10:00:00,40.01,40.07,39.93,39.94,100067.0,39.7423,39.8019,39.6629,39.6728,100067.0
2018-06-18 10:05:00,39.93,39.96,39.72,39.74,62108.0,39.6629,39.6927,39.4543,39.4741,62108.0
2018-06-18 10:10:00,39.72,39.73,39.59,39.7,206292.0,39.4543,39.4642,39.3251,39.4344,206292.0
2018-06-18 10:15:00,39.68,39.85,39.67,39.83,56440.0,39.4145,39.5834,39.4046,39.5635,56440.0
2018-06-18 10:20:00,39.82,39.97,39.79,39.95,67809.0,39.5536,39.7026,39.5238,39.6827,67809.0
2018-06-18 10:25:00,39.94,40.08,39.94,40.08,36431.0,39.6728,39.8119,39.6728,39.8119,36431.0
2018-06-18 10:30:00,40.08,40.12,39.95,39.97,58130.0,39.8119,39.8516,39.6827,39.7026,58130.0
2018-06-18 10:35:00,39.96,40.01,39.94,39.98,61038.0,39.6927,39.7423,39.6728,39.7125,61038.0
2018-06-18 10:40:00,39.98,40.02,39.89,39.93,49884.0,39.7125,39.7523,39.6231,39.6629,49884.0
2018-06-18 10:45:00,39.92,40.0,39.92,39.96,47972.0,39.6529,39.7324,39.6529,39.6927,47972.0
2018-06-18 10:50:00,39.95,39.96,39.86,39.89,73654.0,39.6827,39.6927,39.5933,39.6231,73654.0
2018-06-18 10:55:00,39.89,39.94,39.88,39.9,50463.0,39.6231,39.6728,39.6132,39.6331,50463.0
2018-06-18 11:00:00,39.9,39.9,39.75,39.77,68846.0,39.6331,39.6331,39.4841,39.5039,68846.0
2018-06-18 11:05:00,39.77,39.8,39.68,39.8,63897.0,39.5039,39.5337,39.4145,39.5337,63897.0
2018-06-18 11:10:00,39.79,39.88,39.76,39.88,97405.0,39.5238,39.6132,39.494,39.6132,97405.0
2018-06-18 11:15:00,39.88,39.91,39.86,39.86,36065.0,39.6132,39.643,39.5933,39.5933,36065.0
2018-06-18 11:20:00,39.87,39.91,39.84,39.85,47512.0,39.6033,39.643,39.5735,39.5834,47512.0
2018-06-18 11:25:00,39.85,39.97,39.84,39.95,47855.0,39.5834,39.7026,39.5735,39.6827,47855.0
2018-06-18 11:30:00,39.95,39.96,39.87,39.87,69499.0,39.6827,39.6927,39.6033,39.6033,69499.0
2018-06-18 11:35:00,39.87,39.88,39.77,39.79,27577.0,39.6033,39.6132,39.5039,39.5238,27577.0
2018-06-18 11:40:00,39.79,39.81,39.76,39.79,39294.0,39.5238,39.5437,39.494,39.5238,39294.0
2018-06-18 11:45:00,39.8,39.84,39.77,39.83,32252.0,39.5337,39.5735,39.5039,39.5635,32252.0
2018-06-18 11:50:00,39.83,39.83,39.74,39.78,31632.0,39.5635,39.5635,39.4741,39.5139,31632.0
2018-06-18 11:55:00,39.77,39.8,39.76,39.78,61386.0,39.5039,39.5337,39.494,39.5139,61386.0
2018-06-18 12:00:00,39.77,39.78,39.65,39.65,137230.0,39.5039,39.5139,39.3847,39.3847,137230.0
2018-06-18 12:05:00,39.65,39.67,39.61,39.63,54761.0,39.3847,39.4046,39.345,39.3649,54761.0
2018-06-18 12:10:00,39.63,39.63,39.58,39.6,40410.0,39.3649,39.3649,39.3152,39.3351,40410.0
2018-06-18 12:15:00,39.6,39.61,39.53,39.54,47075.0,39.3351,39.345,39.2655,39.2755,47075.0
2018-06-18 12:20:00,39.53,39.61,39.53,39.56,73896.0,39.2655,39.345,39.2655,39.2953,73896.0
2018-06-18 12:25:00,39.56,39.62,39.55,39.59,58269.0,39.2953,39.3549,39.2854,39.3251,58269.0
2018-06-18 12:30:00,39.59,39.64,39.58,39.62,72226.0,39.3251,39.3748,39.3152,39.3549,72226.0
2018-06-18 12:35:00,39.61,39.73,39.61,39.69,83205.0,39.345,39.4642,39.345,39.4245,83205.0
2018-06-18 12:40:00,39.69,39.72,39.68,39.7,77888.0,39.4245,39.4543,39.4145,39.4344,77888.0
2018-06-18 12:45:00,39.7,39.75,39.67,39.73,23138.0,39.4344,39.4841,39.4046,39.4642,23138.0
2018-06-18 12:50:00,39.73,39.75,39.71,39.72,61995.0,39.4642,39.4841,39.4443,39.4543,61995.0
2018-06-18 12:55:00,39.72,39.72,39.67,39.7,42142.0,39.4543,39.4543,39.4046,39.4344,42142.0
2018-06-18 13:00:00,39.7,39.71,39.66,39.7,61227.0,39.4344,39.4443,39.3947,39.4344,61227.0
2018-06-18 13:05:00,39.69,39.75,39.69,39.75,21931.0,39.4245,39.4841,39.4245,39.4841,21931.0
2018-06-18 13:10:00,39.75,39.79,39.73,39.74,34634.0,39.4841,39.5238,39.4642,39.4741,34634.0
2018-06-18 13:15:00,39.75,39.75,39.71,39.75,13888.0,39.4841,39.4841,39.4443,39.4841,13888.0
2018-06-18 13:20:00,39.75,39.76,39.72,39.73,33211.0,39.4841,39.494,39.4543,39.4642,33211.0
2018-06-18 13:25:00,39.73,39.74,39.69,39.7,46917.0,39.4642,39.4741,39.4245,39.4344,46917.0
2018-06-18 13:30:00,39.7,39.71,39.67,39.68,80848.0,39.4344,39.4443,39.4046,39.4145,80848.0
2018-06-18 13:35:00,39.69,39.76,39.69,39.75,26321.0,39.4245,39.494,39.4245,39.4841,26321.0
2018-06-18 13:40:00,39.74,39.79,39.74,39.74,15325.0,39.4741,39.5238,39.4741,39.4741,15325.0
2018-06-18 13:45:00,39.75,39.75,39.72,39.74,22082.0,39.4841,39.4841,39.4543,39.4741,22082.0
2018-06-18 13:50:00,39.73,39.78,39.71,39.71,35275.0,39.4642,39.5139,39.4443,39.4443,35275.0
2018-06-18 13:55:00,39.72,39.72,39.68,39.71,19274.0,39.4543,39.4543,39.4145,39.4443,19274.0
2018-06-18 14:00:00,39.71,39.73,39.67,39.68,35571.0,39.4443,39.4642,39.4046,39.4145,35571.0
2018-06-18 14:05:00,39.67,39.69,39.64,39.66,28311.0,39.4046,39.4245,39.3748,39.3947,28311.0
2018-06-18 14:10:00,39.65,39.67,39.63,39.66,28175.0,39.3847,39.4046,39.3649,39.3947,28175.0
2018-06-18 14:15:00,39.66,39.71,39.65,39.7,31562.0,39.3947,39.4443,39.3847,39.4344,31562.0
2018-06-18 14:20:00,39.71,39.72,39.69,39.69,17359.0,39.4443,39.4543,39.4245,39.4245,17359.0
2018-06-18 14:25:00,39.7,39.75,39.68,39.7,26959.0,39.4344,39.4841,39.4145,39.4344,26959.0
2018-06-18 14:30:00,39.7,39.73,39.68,39.69,37206.0,39.4344,39.4642,39.4145,39.4245,37206.0
2018-06-18 14:35:00,39.68,39.69,39.66,39.66,31350.0,39.4145,39.4245,39.3947,39.3947,31350.0
2018-06-18 14:40:00,39.66,39.67,39.63,39.66,26058.0,39.3947,39.4046,39.3649,39.3947,26058.0
2018-06-18 14:45:00,39.66,39.67,39.64,39.66,30800.0,39.3947,39.4046,39.3748,39.3947,30800.0
2018-06-18 14:50:00,39.66,39.69,39.65,39.67,35153.0,39.3947,39.4245,39.3847,39.4046,35153.0
2018-06-18 14:55:00,39.66,39.67,39.64,39.65,34525.0,39.3947,39.4046,39.3748,39.3847,34525.0
2018-06-18 15:00:00,39.64,39.71,39.63,39.71,75384.0,39.3748,39.4443,39.3649,39.4443,75384.0
2018-06-18 15:05:00,39.71,39.74,39.7,39.74,46481.0,39.4443,39.4741,39.4344,39.4741,46481.0
2018-06-18 15:10:00,39.74,39.76,39.71,39.73,65458.0,39.4741,39.494,39.4443,39.4642,65458.0
2018-06-18 15:15:00,39.74,39.78,39.73,39.77,45111.0,39.4741,39.5139,39.4642,39.5039,45111.0
2018-06-18 15:20:00,39.77,39.78,39.72,39.73,31483.0,39.5039,39.5139,39.4543,39.4642,31483.0
2018-06-18 15:25:00,39.72,39.72,39.67,39.68,38617.0,39.4543,39.4543,39.4046,39.4145,38617.0
2018-06-18 15:30:00,39.68,39.71,39.67,39.7,44767.0,39.4145,39.4443,39.4046,39.4344,44767.0
2018-06-18 15:35:00,39.7,39.79,39.69,39.73,88000.0,39.4344,39.5238,39.4245,39.4642,88000.0
2018-06-18 15:40:00,39.73,39.74,39.68,39.7,70262.0,39.4642,39.4741,39.4145,39.4344,70262.0
2018-06-18 15:45:00,39.69,39.77,39.66,39.75,139156.0,39.4245,39.5039,39.3947,39.4841,139156.0
2018-06-18 15:50:00,39.75,39.77,39.73,39.75,186356.0,39.4841,39.5039,39.4642,39.4841,186356.0
2018-06-18 15:55:00,39.75,39.8,39.72,39.79,407311.0,39.4841,39.5337,39.4543,39.5238,407311.0
2018-06-19 09:30:00,39.95,40.09,39.87,40.06,103189.0,39.6827,39.8218,39.6033,39.792,103189.0
2018-06-19 09:35:00,40.05,40.07,39.94,39.98,160779.0,39.7821,39.8019,39.6728,39.7125,160779.0
2018-06-19 09:40:00,39.97,40.34,39.96,40.28,618975.0,39.7026,40.0701,39.6927,40.0105,618975.0
2018-06-19 09:45:00,40.29,40.29,39.96,40.01,132881.0,40.0205,40.0205,39.6927,39.7423,132881.0
2018-06-19 09:50:00,40.01,40.02,39.87,39.95,69883.0,39.7423,39.7523,39.6033,39.6827,69883.0
2018-06-19 09:55:00,39.95,39.99,39.84,39.96,138313.0,39.6827,39.7225,39.5735,39.6927,138313.0
2018-06-19 10:00:00,39.96,40.21,39.94,40.21,85473.0,39.6927,39.941,39.6728,39.941,85473.0
2018-06-19 10:05:00,40.21,40.24,40.03,40.09,87360.0,39.941,39.9708,39.7622,39.8218,87360.0
2018-06-19 10:10:00,40.1,40.11,40.07,40.09,49134.0,39.8317,39.8417,39.8019,39.8218,49134.0
2018-06-19 10:15:00,40.09,40.11,40.04,40.05,59904.0,39.8218,39.8417,39.7721,39.7821,59904.0
2018-06-19 10:20:00,40.06,40.07,40.03,40.05,72691.0,39.792,39.8019,39.7622,39.7821,72691.0
2018-06-19 10:25:00,40.05,40.07,40.04,40.05,159778.0,39.7821,39.8019,39.7721,39.7821,159778.0
2018-06-19 10:30:00,40.05,40.07,40.03,40.05,179640.0,39.7821,39.8019,39.7622,39.7821,179640.0
2018-06-19 10:35:00,40.06,40.25,40.05,40.18,75380.0,39.792,39.9807,39.7821,39.9112,75380.0
2018-06-19 10:40:00,40.17,40.22,40.17,40.2,70352.0,39.9013,39.9509,39.9013,39.9311,70352.0
2018-06-19 10:45:00,40.19,40.22,40.09,40.14,71934.0,39.9211,39.9509,39.8218,39.8715,71934.0
2018-06-19 10:50:00,40.16,40.18,40.14,40.15,63500.0,39.8913,39.9112,39.8715,39.8814,63500.0
2018-06-19 10:55:00,40.15,40.17,40.13,40.16,54850.0,39.8814,39.9013,39.8615,39.8913,54850.0
2018-06-19 11:00:00,40.15,40.16,40.13,40.15,37546.0,39.8814,39.8913,39.8615,39.8814,37546.0
2018-06-19 11:05:00,40.15,40.25,40.14,40.18,51994.0,39.8814,39.9807,39.8715,39.9112,51994.0
2018-06-19 11:10:00,40.18,40.21,40.13,40.13,28320.0,39.9112,39.941,39.8615,39.8615,28320.0
2018-06-19 11:15:00,40.12,40.19,40.1,40.17,29935.0,39.8516,39.9211,39.8317,39.9013,29935.0
2018-06-19 11:20:00,40.17,40.18,40.07,40.11,45467.0,39.9013,39.9112,39.8019,39.8417,45467.0
2018-06-19 11:25:00,40.1,40.15,40.09,40.15,18540.0,39.8317,39.8814,39.8218,39.8814,18540.0
2018-06-19 11:30:00,40.15,40.15,40.1,40.1,19234.0,39.8814,39.8814,39.8317,39.8317,19234.0
2018-06-19 11:35:00,40.09,40.1,40.04,40.05,33537.0,39.8218,39.8317,39.7721,39.7821,33537.0
2018-06-19 11:40:00,40.05,40.06,40.02,40.02,49031.0,39.7821,39.792,39.7523,39.7523,49031.0
2018-06-19 11:45:00,40.02,40.05,39.97,40.04,37917.0,39.7523,39.7821,39.7026,39.7721,37917.0
2018-06-19 11:50:00,40.03,40.04,39.99,40.01,68322.0,39.7622,39.7721,39.7225,39.7423,68322.0
2018-06-19 11:55:00,40.01,40.02,39.97,40.0,72366.0,39.7423,39.7523,39.7026,39.7324,72366.0
2018-06-19 12:00:00,40.0,40.01,39.95,39.96,30877.0,39.7324,39.7423,39.6827,39.6927,30877.0
2018-06-19 12:05:00,39.95,39.97,39.92,39.92,22692.0,39.6827,39.7026,39.6529,39.6529,22692.0
2018-06-19 12:10:00,39.92,39.97,39.92,39.93,29175.0,39.6529,39.7026,39.6529,39.6629,29175.0
2018-06-19 12:15:00,39.93,39.93,39.81,39.81,35194.0,39.6629,39.6629,39.5437,39.5437,35194.0
2018-06-19 12:20:00,39.82,39.82,39.74,39.74,41401.0,39.5536,39.5536,39.4741,39.4741,41401.0
2018-06-19 12:25:00,39.74,39.79,39.71,39.79,31838.0,39.4741,39.5238,39.4443,39.5238,31838.0
2018-06-19 12:30:00,39.8,39.8,39.73,39.74,29677.0,39.5337,39.5337,39.4642,39.4741,29677.0
2018-06-19 12:35:00,39.74,39.79,39.71,39.78,30363.0,39.4741,39.5238,39.4443,39.5139,30363.0
2018-06-19 12:40:00,39.79,39.79,39.72,39.73,13284.0,39.5238,39.5238,39.4543,39.4642,13284.0
2018-06-19 12:45:00,39.73,39.79,39.72,39.72,31703.0,39.4642,39.5238,39.4543,39.4543,31703.0
2018-06-19 12:50:00,39.73,39.74,39.7,39.71,40780.0,39.4642,39.4741,39.4344,39.4443,40780.0
2018-06-19 12:55:00,39.7,39.71,39.67,39.68,20838.0,39.4344,39.4443,39.4046,39.4145,20838.0
2018-06-19 13:00:00,39.68,39.74,39.67,39.71,25348.0,39.4145,39.4741,39.4046,39.4443,25348.0
2018-06-19 13:05:00,39.71,39.71,39.64,39.65,26041.0,39.4443,39.4443,39.3748,39.3847,26041.0
2018-06-19 13:10:00,39.65,39.65,39.6,39.65,37385.0,39.3847,39.3847,39.3351,39.3847,37385.0
2018-06-19 13:15:00,39.65,39.66,39.62,39.62,26533.0,39.3847,39.3947,39.3549,39.3549,26533.0
2018-06-19 13:20:00,39.62,39.63,39.54,39.57,54624.0,39.3549,39.3649,39.2755,39.3053,54624.0
2018-06-19 13:25:00,39.57,39.59,39.54,39.55,19509.0,39.3053,39.3251,39.2755,39.2854,19509.0
2018-06-19 13:30:00,39.55,39.59,39.54,39.54,34604.0,39.2854,39.3251,39.2755,39.2755,34604.0
2018-06-19 13:35:00,39.54,39.55,39.53,39.55,33243.0,39.2755,39.2854,39.2655,39.2854,33243.0
2018-06-19 13:40:00,39.55,39.56,39.51,39.54,21605.0,39.2854,39.2953,39.2457,39.2755,21605.0
2018-06-19 13:45:00,39.54,39.58,39.52,39.58,37645.0,39.2755,39.3152,39.2556,39.3152,37645.0
2018-06-19 13:50:00,39.58,39.64,39.58,39.63,54281.0,39.3152,39.3748,39.3152,39.3649,54281.0
2018-06-19 13:55:00,39.63,39.66,39.62,39.66,37387.0,39.3649,39.3947,39.3549,39.3947,37387.0
2018-06-19 14:00:00,39.66,39.68,39.64,39.67,26171.0,39.3947,39.4145,39.3748,39.4046,26171.0
2018-06-19 14:05:00,39.68,39.72,39.68,39.72,33420.0,39.4145,39.4543,39.4145,39.4543,33420.0
2018-06-19 14:10:00,39.71,39.72,39.68,39.69,30382.0,39.4443,39.4543,39.4145,39.4245,30382.0
2018-06-19 14:15:00,39.7,39.73,39.69,39.72,32252.0,39.4344,39.4642,39.4245,39.4543,32252.0
2018-06-19 14:20:00,39.72,39.73,39.7,39.71,18584.0,39.4543,39.4642,39.4344,39.4443,18584.0
2018-06-19 14:25:00,39.71,39.71,39.69,39.7,53995.0,39.4443,39.4443,39.4245,39.4344,53995.0
2018-06-19 14:30:00,39.69,39.72,39.69,39.7,143441.0,39.4245,39.4543,39.4245,39.4344,143441.0
2018-06-19 14:35:00,39.71,39.72,39.68,39.7,20495.0,39.4443,39.4543,39.4145,39.4344,20495.0
2018-06-19 14:40:00,39.7,39.75,39.69,39.75,20243.0,39.4344,39.4841,39.4245,39.4841,20243.0
2018-06-19 14:45:00,39.75,39.8,39.75,39.8,23118.0,39.4841,39.5337,39.4841,39.5337,23118.0
2018-06-19 14:50:00,39.8,39.84,39.8,39.84,23156.0,39.5337,39.5735,39.5337,39.5735,23156.0
2018-06-19 14:55:00,39.84,39.92,39.83,39.88,37008.0,39.5735,39.6529,39.5635,39.6132,37008.0
2018-06-19 15:00:00,39.88,39.89,39.84,39.85,23736.0,39.6132,39.6231,39.5735,39.5834,23736.0
2018-06-19 15:05:00,39.85,39.86,39.83,39.84,28709.0,39.5834,39.5933,39.5635,39.5735,28709.0
2018-06-19 15:10:00,39.84,39.85,39.8,39.82,33499.0,39.5735,39.5834,39.5337,39.5536,33499.0
2018-06-19 15:15:00,39.81,39.84,39.8,39.81,27669.0,39.5437,39.5735,39.5337,39.5437,27669.0
2018-06-19 15:20:00,39.81,39.81,39.76,39.77,43597.0,39.5437,39.5437,39.494,39.5039,43597.0
2018-06-19 15:25:00,39.77,39.78,39.76,39.77,43991.0,39.5039,39.5139,39.494,39.5039,43991.0
2018-06-19 15:30:00,39.77,39.81,39.73,39.8,143864.0,39.5039,39.5437,39.4642,39.5337,143864.0
2018-06-19 15:35:00,39.8,39.83,39.78,39.78,79672.0,39.5337,39.5635,39.5139,39.5139,79672.0
2018-06-19 15:40:00,39.79,39.87,39.78,39.87,167333.0,39.5238,39.6033,39.5139,39.6033,167333.0
2018-06-19 15:45:00,39.87,39.89,39.84,39.86,68746.0,39.6033,39.6231,39.5735,39.5933,68746.0
2018-06-19 15:50:00,39.87,39.9,39.85,39.85,129541.0,39.6033,39.6331,39.5834,39.5834,129541.0
2018-06-19 15:55:00,39.85,39.94,39.85,39.91,412710.0,39.5834,39.6728,39.5834,39.643,412710.0
2018-06-20 09:30:00,40.14,40.49,40.05,40.4,582837.0,39.8715,40.2191,39.7821,40.1297,582837.0
2018-06-20 09:35:00,40.4,40.84,40.37,40.73,201251.0,40.1297,40.5668,40.0999,40.4575,201251.0
2018-06-20 09:40:00,40.71,40.71,40.35,40.35,331292.0,40.4376,40.4376,40.08,40.08,331292.0
2018-06-20 09:45:00,40.35,40.51,40.34,40.46,47721.0,40.08,40.239,40.0701,40.1893,47721.0
2018-06-20 09:50:00,40.45,40.45,40.18,40.35,51223.0,40.1794,40.1794,39.9112,40.08,51223.0
2018-06-20 09:55:00,40.34,40.42,40.31,40.37,82884.0,40.0701,40.1496,40.0403,40.0999,82884.0
2018-06-20 10:00:00,40.37,40.44,40.29,40.29,44092.0,40.0999,40.1694,40.0205,40.0205,44092.0
2018-06-20 10:05:00,40.29,40.31,40.18,40.19,49396.0,40.0205,40.0403,39.9112,39.9211,49396.0
2018-06-20 10:10:00,40.19,40.21,40.15,40.19,42160.0,39.9211,39.941,39.8814,39.9211,42160.0
2018-06-20 10:15:00,40.2,40.28,40.19,40.25,68305.0,39.9311,40.0105,39.9211,39.9807,68305.0
2018-06-20 10:20:00,40.25,40.26,40.09,40.16,44911.0,39.9807,39.9907,39.8218,39.8913,44911.0
2018-06-20 10:25:00,40.16,40.2,40.14,40.17,35519.0,39.8913,39.9311,39.8715,39.9013,35519.0
2018-06-20 10:30:00,40.18,40.21,40.15,40.17,36462.0,39.9112,39.941,39.8814,39.9013,36462.0
2018-06-20 10:35:00,40.16,40.19,40.14,40.18,30891.0,39.8913,39.9211,39.8715,39.9112,30891.0
2018-06-20 10:40:00,40.18,40.18,40.11,40.12,36620.0,39.9112,39.9112,39.8417,39.8516,36620.0
2018-06-20 10:45:00,40.13,40.2,40.13,40.2,29464.0,39.8615,39.9311,39.8615,39.9311,29464.0
2018-06-20 10:50:00,40.2,40.2,40.14,40.16,27869.0,39.9311,39.9311,39.8715,39.8913,27869.0
2018-06-20 10:55:00,40.17,40.19,40.14,40.19,39533.0,39.9013,39.9211,39.8715,39.9211,39533.0
2018-06-20 11:00:00,40.18,40.26,40.17,40.25,22684.0,39.9112,39.9907,39.9013,39.9807,22684.0
2018-06-20 11:05:00,40.26,40.28,40.22,40.25,22466.0,39.9907,40.0105,39.9509,39.9807,22466.0
2018-06-20 11:10:00,40.26,40.3,40.2,40.28,32509.0,39.9907,40.0304,39.9311,40.0105,32509.0
2018-06-20 11:15:00,40.28,40.35,40.25,40.35,27388.0,40.0105,40.08,39.9807,40.08,27388.0
2018-06-20 11:20:00,40.35,40.4,40.32,40.4,26159.0,40.08,40.1297,40.0503,40.1297,26159.0
2018-06-20 11:25:00,40.4,40.41,40.36,40.4,81478.0,40.1297,40.1396,40.09,40.1297,81478.0
2018-06-20 11:30:00,40.41,40.41,40.33,40.37,33625.0,40.1396,40.1396,40.0602,40.0999,33625.0
2018-06-20 11:35:00,40.36,40.39,40.34,40.35,36978.0,40.09,40.1198,40.0701,40.08,36978.0
2018-06-20 11:40:00,40.35,40.36,40.25,40.26,33912.0,40.08,40.09,39.9807,39.9907,33912.0
2018-06-20 11:45:00,40.25,40.29,40.23,40.24,23035.0,39.9807,40.0205,39.9609,39.9708,23035.0
2018-06-20 11:50:00,40.25,40.26,40.23,40.25,21600.0,39.9807,39.9907,39.9609,39.9807,21600.0
2018-06-20 11:55:00,40.25,40.26,40.24,40.24,41618.0,39.9807,39.9907,39.9708,39.9708,41618.0
2018-06-20 12:00:00,40.24,40.24,40.18,40.2,17879.0,39.9708,39.9708,39.9112,39.9311,17879.0
2018-06-20 12:05:00,40.2,40.21,40.18,40.19,34664.0,39.9311,39.941,39.9112,39.9211,34664.0
2018-06-20 12:10:00,40.2,40.26,40.18,40.23,18089.0,39.9311,39.9907,39.9112,39.9609,18089.0
2018-06-20 12:15:00,40.23,40.28,40.23,40.28,17652.0,39.9609,40.0105,39.9609,40.0105,17652.0
2018-06-20 12:20:00,40.28,40.29,40.21,40.22,21261.0,40.0105,40.0205,39.941,39.9509,21261.0
2018-06-20 12:25:00,40.21,40.25,40.21,40.24,27110.0,39.941,39.9807,39.941,39.9708,27110.0
2018-06-20 12:30:00,40.24,40.26,40.22,40.24,32154.0,39.9708,39.9907,39.9509,39.9708,32154.0
2018-06-20 12:35:00,40.25,40.26,40.23,40.25,28030.0,39.9807,39.9907,39.9609,39.9807,28030.0
2018-06-20 12:40:00,40.24,40.25,40.23,40.24,22811.0,39.9708,39.9807,39.9609,39.9708,22811.0
2018-06-20 12:45:00,40.24,40.26,40.24,40.25,31626.0,39.9708,39.9907,39.9708,39.9807,31626.0
2018-06-20 12:50:00,40.25,40.26,40.24,40.25,13537.0,39.9807,39.9907,39.9708,39.9807,13537.0
2018-06-20 12:55:00,40.25,40.28,40.23,40.25,38674.0,39.9807,40.0105,39.9609,39.9807,38674.0
2018-06-20 13:00:00,40.24,40.26,40.23,40.24,23394.0,39.9708,39.9907,39.9609,39.9708,23394.0
2018-06-20 13:05:00,40.24,40.25,40.2,40.24,34582.0,39.9708,39.9807,39.9311,39.9708,34582.0
2018-06-20 13:10:00,40.24,40.26,40.23,40.25,68467.0,39.9708,39.9907,39.9609,39.9807,68467.0
2018-06-20 13:15:00,40.25,40.28,40.23,40.23,21796.0,39.9807,40.0105,39.9609,39.9609,21796.0
2018-06-20 13:20:00,40.23,40.25,40.22,40.23,14333.0,39.9609,39.9807,39.9509,39.9609,14333.0
2018-06-20 13:25:00,40.24,40.29,40.23,40.27,18936.0,39.9708,40.0205,39.9609,40.0006,18936.0
2018-06-20 13:30:00,40.27,40.29,40.19,40.2,26126.0,40.0006,40.0205,39.9211,39.9311,26126.0
2018-06-20 13:35:00,40.21,40.23,40.2,40.21,13537.0,39.941,39.9609,39.9311,39.941,13537.0
2018-06-20 13:40:00,40.21,40.22,40.19,40.19,19403.0,39.941,39.9509,39.9211,39.9211,19403.0
2018-06-20 13:45:00,40.19,40.2,40.17,40.17,16388.0,39.9211,39.9311,39.9013,39.9013,16388.0
2018-06-20 13:50:00,40.18,40.18,40.15,40.16,25383.0,39.9112,39.9112,39.8814,39.8913,25383.0
2018-06-20 13:55:00,40.16,40.17,40.15,40.16,128501.0,39.8913,39.9013,39.8814,39.8913,128501.0
2018-06-20 14:00:00,40.15,40.16,40.14,40.15,72025.0,39.8814,39.8913,39.8715,39.8814,72025.0
2018-06-20 14:05:00,40.14,40.16,40.14,40.15,102924.0,39.8715,39.8913,39.8715,39.8814,102924.0
2018-06-20 14:10:00,40.15,40.16,40.13,40.13,38399.0,39.8814,39.8913,39.8615,39.8615,38399.0
2018-06-20 14:15:00,40.14,40.16,40.12,40.15,43502.0,39.8715,39.8913,39.8516,39.8814,43502.0
2018-06-20 14:20:00,40.14,40.15,40.11,40.12,17452.0,39.8715,39.8814,39.8417,39.8516,17452.0
2018-06-20 14:25:00,40.11,40.15,40.1,40.14,28494.0,39.8417,39.8814,39.8317,39.8715,28494.0
2018-06-20 14:30:00,40.14,40.15,40.13,40.15,25925.0,39.8715,39.8814,39.8615,39.8814,25925.0
2018-06-20 14:35:00,40.15,40.15,40.13,40.14,23830.0,39.8814,39.8814,39.8615,39.8715,23830.0
2018-06-20 14:40:00,40.13,40.15,40.1,40.1,37242.0,39.8615,39.8814,39.8317,39.8317,37242.0
2018-06-20 14:45:00,40.1,40.12,40.08,40.1,42155.0,39.8317,39.8516,39.8119,39.8317,42155.0
2018-06-20 14:50:00,40.1,40.1,40.08,40.09,14999.0,39.8317,39.8317,39.8119,39.8218,14999.0
2018-06-20 14:55:00,40.1,40.11,40.08,40.1,39351.0,39.8317,39.8417,39.8119,39.8317,39351.0
2018-06-20 15:00:00,40.1,40.1,40.08,40.09,39642.0,39.8317,39.8317,39.8119,39.8218,39642.0
2018-06-20 15:05:00,40.09,40.12,40.08,40.1,38237.0,39.8218,39.8516,39.8119,39.8317,38237.0
2018-06-20 15:10:00,40.09,40.12,40.08,40.09,22821.0,39.8218,39.8516,39.8119,39.8218,22821.0
2018-06-20 15:15:00,40.09,40.11,40.08,40.09,25581.0,39.8218,39.8417,39.8119,39.8218,25581.0
2018-06-20 15:20:00,40.09,40.11,40.08,40.09,26947.0,39.8218,39.8417,39.8119,39.8218,26947.0
2018-06-20 15:25:00,40.1,40.1,40.08,40.09,40610.0,39.8317,39.8317,39.8119,39.8218,40610.0
2018-06-20 15:30:00,40.09,40.09,40.07,40.07,51201.0,39.8218,39.8218,39.8019,39.8019,51201.0
2018-06-20 15:35:00,40.08,40.08,39.99,39.99,66268.0,39.8119,39.8119,39.7225,39.7225,66268.0
2018-06-20 15:40:00,40.0,40.03,39.98,40.01,42459.0,39.7324,39.7622,39.7125,39.7423,42459.0
2018-06-20 15:45:00,40.02,40.03,39.98,40.0,86029.0,39.7523,39.7622,39.7125,39.7324,86029.0
2018-06-20 15:50:00,40.0,40.0,39.93,39.98,91991.0,39.7324,39.7324,39.6629,39.7125,91991.0
2018-06-20 15:55:00,39.98,40.01,39.96,40.0,288571.0,39.7125,39.7423,39.6927,39.7324,288571.0
2018-06-21 09:30:00,40.05,40.08,39.81,39.95,107165.0,39.7821,39.8119,39.5437,39.6827,107165.0
2018-06-21 09:35:00,39.94,39.95,39.77,39.85,31866.0,39.6728,39.6827,39.5039,39.5834,31866.0
2018-06-21 09:40:00,39.88,40.02,39.88,39.98,22742.0,39.6132,39.7523,39.6132,39.7125,22742.0
2018-06-21 09:45:00,39.98,40.16,39.98,40.04,85724.0,39.7125,39.8913,39.7125,39.7721,85724.0
2018-06-21 09:50:00,40.01,40.12,39.99,40.12,124595.0,39.7423,39.8516,39.7225,39.8516,124595.0
2018-06-21 09:55:00,40.13,40.41,40.12,40.4,152945.0,39.8615,40.1396,39.8516,40.1297,152945.0
2018-06-21 10:00:00,40.39,40.47,40.26,40.44,179818.0,40.1198,40.1992,39.9907,40.1694,179818.0
2018-06-21 10:05:00,40.45,40.5,40.38,40.49,96947.0,40.1794,40.229,40.1098,40.2191,96947.0
2018-06-21 10:10:00,40.48,40.48,40.35,40.36,31365.0,40.2092,40.2092,40.08,40.09,31365.0
2018-06-21 10:15:00,40.37,40.42,40.3,40.41,47265.0,40.0999,40.1496,40.0304,40.1396,47265.0
2018-06-21 10:20:00,40.42,40.43,40.32,40.41,54662.0,40.1496,40.1595,40.0503,40.1396,54662.0
2018-06-21 10:25:00,40.41,40.57,40.4,40.54,45369.0,40.1396,40.2986,40.1297,40.2688,45369.0
2018-06-21 10:30:00,40.55,40.59,40.39,40.43,50020.0,40.2787,40.3184,40.1198,40.1595,50020.0
2018-06-21 10:35:00,40.43,40.47,40.38,40.45,52438.0,40.1595,40.1992,40.1098,40.1794,52438.0
2018-06-21 10:40:00,40.44,40.55,40.44,40.47,359802.0,40.1694,40.2787,40.1694,40.1992,359802.0
2018-06-21 10:45:00,40.49,40.75,40.46,40.67,168055.0,40.2191,40.4774,40.1893,40.3979,168055.0
2018-06-21 10:50:00,40.65,40.97,40.65,40.81,158602.0,40.378,40.6959,40.378,40.537,158602.0
2018-06-21 10:55:00,40.79,40.82,40.67,40.7,51163.0,40.5171,40.5469,40.3979,40.4277,51163.0
2018-06-21 11:00:00,40.68,40.82,40.65,40.78,39334.0,40.4078,40.5469,40.378,40.5072,39334.0
2018-06-21 11:05:00,40.78,40.82,40.75,40.79,38125.0,40.5072,40.5469,40.4774,40.5171,38125.0
2018-06-21 11:10:00,40.78,40.83,40.71,40.77,74713.0,40.5072,40.5568,40.4376,40.4972,74713.0
2018-06-21 11:15:00,40.77,40.78,40.75,40.77,35935.0,40.4972,40.5072,40.4774,40.4972,35935.0
2018-06-21 11:20:00,40.77,40.78,40.75,40.77,34458.0,40.4972,40.5072,40.4774,40.4972,34458.0
2018-06-21 11:25:00,40.76,40.77,40.64,40.77,110290.0,40.4873,40.4972,40.3681,40.4972,110290.0
2018-06-21 11:30:00,40.76,40.83,40.73,40.83,129760.0,40.4873,40.5568,40.4575,40.5568,129760.0
2018-06-21 11:35:00,40.83,40.85,40.74,40.74,52263.0,40.5568,40.5767,40.4674,40.4674,52263.0
2018-06-21 11:40:00,40.74,40.79,40.71,40.76,113956.0,40.4674,40.5171,40.4376,40.4873,113956.0
2018-06-21 11:45:00,40.76,40.78,40.75,40.75,29637.0,40.4873,40.5072,40.4774,40.4774,29637.0
2018-06-21 11:50:00,40.75,40.77,40.71,40.76,114547.0,40.4774,40.4972,40.4376,40.4873,114547.0
2018-06-21 11:55:00,40.75,40.76,40.72,40.74,153738.0,40.4774,40.4873,40.4476,40.4674,153738.0
2018-06-21 12:00:00,40.75,40.83,40.73,40.82,80566.0,40.4774,40.5568,40.4575,40.5469,80566.0
2018-06-21 12:05:00,40.82,40.83,40.74,40.78,86881.0,40.5469,40.5568,40.4674,40.5072,86881.0
2018-06-21 12:10:00,40.78,40.81,40.77,40.79,22085.0,40.5072,40.537,40.4972,40.5171,22085.0
2018-06-21 12:15:00,40.79,40.79,40.72,40.74,91325.0,40.5171,40.5171,40.4476,40.4674,91325.0
2018-06-21 12:20:00,40.75,40.75,40.66,40.69,39271.0,40.4774,40.4774,40.388,40.4178,39271.0
2018-06-21 12:25:00,40.68,40.7,40.68,40.69,80896.0,40.4078,40.4277,40.4078,40.4178,80896.0
2018-06-21 12:30:00,40.69,40.77,40.67,40.76,173045.0,40.4178,40.4972,40.3979,40.4873,173045.0
2018-06-21 12:35:00,40.76,40.8,40.73,40.8,15583.0,40.4873,40.527,40.4575,40.527,15583.0
2018-06-21 12:40:00,40.81,40.91,40.8,40.91,84124.0,40.537,40.6363,40.527,40.6363,84124.0
2018-06-21 12:45:00,40.9,40.92,40.87,40.88,13584.0,40.6264,40.6462,40.5966,40.6065,13584.0
2018-06-21 12:50:00,40.89,40.9,40.87,40.9,15088.0,40.6164,40.6264,40.5966,40.6264,15088.0
2018-06-21 12:55:00,40.89,40.92,40.89,40.9,21480.0,40.6164,40.6462,40.6164,40.6264,21480.0
2018-06-21 13:00:00,40.9,40.94,40.87,40.87,11747.0,40.6264,40.6661,40.5966,40.5966,11747.0
2018-06-21 13:05:00,40.87,40.89,40.85,40.85,12057.0,40.5966,40.6164,40.5767,40.5767,12057.0
2018-06-21 13:10:00,40.86,40.91,40.84,40.88,12983.0,40.5866,40.6363,40.5668,40.6065,12983.0
2018-06-21 13:15:00,40.88,40.91,40.86,40.91,16334.0,40.6065,40.6363,40.5866,40.6363,16334.0
2018-06-21 13:20:00,40.92,41.01,40.91,40.96,88001.0,40.6462,40.7356,40.6363,40.686,88001.0
2018-06-21 13:25:00,40.95,40.95,40.9,40.91,14761.0,40.676,40.676,40.6264,40.6363,14761.0
2018-06-21 13:30:00,40.91,40.96,40.87,40.94,16153.0,40.6363,40.686,40.5966,40.6661,16153.0
2018-06-21 13:35:00,40.95,40.95,40.92,40.94,13712.0,40.676,40.676,40.6462,40.6661,13712.0
2018-06-21 13:40:00,40.94,41.08,40.92,41.03,109775.0,40.6661,40.8052,40.6462,40.7555,109775.0
2018-06-21 13:45:00,41.03,41.07,40.99,41.04,20180.0,40.7555,40.7952,40.7158,40.7654,20180.0
2018-06-21 13:50:00,41.04,41.08,41.03,41.04,25514.0,40.7654,40.8052,40.7555,40.7654,25514.0
2018-06-21 13:55:00,41.04,41.04,40.98,40.99,54364.0,40.7654,40.7654,40.7058,40.7158,54364.0
2018-06-21 14:00:00,40.98,40.99,40.95,40.96,23367.0,40.7058,40.7158,40.676,40.686,23367.0
2018-06-21 14:05:00,40.96,41.01,40.96,40.98,28211.0,40.686,40.7356,40.686,40.7058,28211.0
2018-06-21 14:10:00,40.98,40.99,40.93,40.95,26497.0,40.7058,40.7158,40.6562,40.676,26497.0
2018-06-21 14:15:00,40.94,40.97,40.94,40.95,96992.0,40.6661,40.6959,40.6661,40.676,96992.0
2018-06-21 14:20:00,40.95,40.96,40.89,40.92,56203.0,40.676,40.686,40.6164,40.6462,56203.0
2018-06-21 14:25:00,40.91,40.94,40.9,40.92,52454.0,40.6363,40.6661,40.6264,40.6462,52454.0
2018-06-21 14:30:00,40.92,40.93,40.88,40.91,27686.0,40.6462,40.6562,40.6065,40.6363,27686.0
2018-06-21 14:35:00,40.9,40.94,40.83,40.83,19845.0,40.6264,40.6661,40.5568,40.5568,19845.0
2018-06-21 14:40:00,40.84,40.84,40.68,40.68,24644.0,40.5668,40.5668,40.4078,40.4078,24644.0
2018-06-21 14:45:00,40.68,40.69,40.6,40.65,38132.0,40.4078,40.4178,40.3284,40.378,38132.0
2018-06-21 14:50:00,40.64,40.64,40.5,40.52,32752.0,40.3681,40.3681,40.229,40.2489,32752.0
2018-06-21 14:55:00,40.53,40.57,40.52,40.55,119879.0,40.2588,40.2986,40.2489,40.2787,119879.0
2018-06-21 15:00:00,40.55,40.56,40.44,40.46,167134.0,40.2787,40.2886,40.1694,40.1893,167134.0
2018-06-21 15:05:00,40.47,40.52,40.46,40.47,23416.0,40.1992,40.2489,40.1893,40.1992,23416.0
2018-06-21 15:10:00,40.47,40.52,40.44,40.49,16456.0,40.1992,40.2489,40.1694,40.2191,16456.0
2018-06-21 15:15:00,40.49,40.49,40.42,40.45,37373.0,40.2191,40.2191,40.1496,40.1794,37373.0
2018-06-21 15:20:00,40.45,40.45,40.38,40.45,45608.0,40.1794,40.1794,40.1098,40.1794,45608.0
2018-06-21 15:25:00,40.45,40.46,40.43,40.45,19145.0,40.1794,40.1893,40.1595,40.1794,19145.0
2018-06-21 15:30:00,40.44,40.44,40.36,40.39,27543.0,40.1694,40.1694,40.09,40.1198,27543.0
2018-06-21 15:35:00,40.39,40.42,40.37,40.41,74313.0,40.1198,40.1496,40.0999,40.1396,74313.0
2018-06-21 15:40:00,40.4,40.42,40.37,40.39,87457.0,40.1297,40.1496,40.0999,40.1198,87457.0
2018-06-21 15:45:00,40.39,40.44,40.38,40.44,93585.0,40.1198,40.1694,40.1098,40.1694,93585.0
2018-06-21 15:50:00,40.43,40.49,40.42,40.47,109586.0,40.1595,40.2191,40.1496,40.1992,109586.0
2018-06-21 15:55:00,40.47,40.56,40.47,40.53,317047.0,40.1992,40.2886,40.1992,40.2588,317047.0
2018-06-22 09:30:00,40.44,40.66,40.44,40.66,61578.0,40.1694,40.388,40.1694,40.388,61578.0
2018-06-22 09:35:00,40.67,41.05,40.61,41.04,190140.0,40.3979,40.7754,40.3383,40.7654,190140.0
2018-06-22 09:40:00,41.02,41.2,40.93,41.13,179146.0,40.7456,40.9244,40.6562,40.8548,179146.0
2018-06-22 09:45:00,41.11,41.49,41.07,41.49,197200.0,40.835,41.2124,40.7952,41.2124,197200.0
2018-06-22 09:50:00,41.45,41.77,41.45,41.74,159597.0,41.1727,41.4905,41.1727,41.4607,159597.0
2018-06-22 09:55:00,41.73,42.45,41.71,41.87,404698.0,41.4508,42.166,41.431,41.5899,404698.0
2018-06-22 10:00:00,41.86,42.1,41.83,42.0,318660.0,41.5799,41.8183,41.5501,41.719,318660.0
2018-06-22 10:05:00,41.98,42.22,41.93,42.12,150567.0,41.6991,41.9375,41.6495,41.8382,150567.0
2018-06-22 10:10:00,42.12,42.47,42.07,42.39,368473.0,41.8382,42.1859,41.7885,42.1064,368473.0
2018-06-22 10:15:00,42.4,42.57,42.37,42.46,248224.0,42.1163,42.2852,42.0865,42.1759,248224.0
2018-06-22 10:20:00,42.47,42.57,42.29,42.43,194513.0,42.1859,42.2852,42.0071,42.1461,194513.0
2018-06-22 10:25:00,42.42,42.5,42.29,42.29,175704.0,42.1362,42.2157,42.0071,42.0071,175704.0
2018-06-22 10:30:00,42.29,42.29,42.05,42.11,192171.0,42.0071,42.0071,41.7687,41.8283,192171.0
2018-06-22 10:35:00,42.09,42.24,42.06,42.18,74103.0,41.8084,41.9574,41.7786,41.8978,74103.0
2018-06-22 10:40:00,42.17,42.29,42.1,42.19,148610.0,41.8879,42.0071,41.8183,41.9077,148610.0
2018-06-22 10:45:00,42.2,42.2,41.97,42.01,35389.0,41.9177,41.9177,41.6892,41.7289,35389.0
2018-06-22 10:50:00,42.0,42.1,41.96,42.1,40948.0,41.719,41.8183,41.6793,41.8183,40948.0
2018-06-22 10:55:00,42.1,42.16,42.0,42.1,44354.0,41.8183,41.8779,41.719,41.8183,44354.0
2018-06-22 11:00:00,42.09,42.16,42.04,42.04,55865.0,41.8084,41.8779,41.7587,41.7587,55865.0
2018-06-22 11:05:00,42.04,42.1,42.0,42.03,54158.0,41.7587,41.8183,41.719,41.7488,54158.0
2018-06-22 11:10:00,42.04,42.15,41.94,42.1,51139.0,41.7587,41.868,41.6594,41.8183,51139.0
2018-06-22 11:15:00,42.09,42.1,42.01,42.01,33188.0,41.8084,41.8183,41.7289,41.7289,33188.0
2018-06-22 11:20:00,42.0,42.05,41.96,41.98,56289.0,41.719,41.7687,41.6793,41.6991,56289.0
2018-06-22 11:25:00,41.98,42.1,41.96,42.07,68372.0,41.6991,41.8183,41.6793,41.7885,68372.0
2018-06-22 11:30:00,42.07,42.1,42.0,42.08,42828.0,41.7885,41.8183,41.719,41.7985,42828.0
2018-06-22 11:35:00,42.09,42.09,42.0,42.03,39510.0,41.8084,41.8084,41.719,41.7488,39510.0
2018-06-22 11:40:00,42.02,42.06,41.98,42.05,20272.0,41.7389,41.7786,41.6991,41.7687,20272.0
2018-06-22 11:45:00,42.05,42.08,41.99,42.07,55961.0,41.7687,41.7985,41.7091,41.7885,55961.0
2018-06-22 11:50:00,42.06,42.1,42.01,42.03,31473.0,41.7786,41.8183,41.7289,41.7488,31473.0
2018-06-22 11:55:00,42.03,42.1,42.0,42.03,24624.0,41.7488,41.8183,41.719,41.7488,24624.0
2018-06-22 12:00:00,42.03,42.13,42.03,42.12,47529.0,41.7488,41.8481,41.7488,41.8382,47529.0
2018-06-22 12:05:00,42.11,42.13,42.09,42.12,28674.0,41.8283,41.8481,41.8084,41.8382,28674.0
2018-06-22 12:10:00,42.12,42.16,42.05,42.1,71789.0,41.8382,41.8779,41.7687,41.8183,71789.0
2018-06-22 12:15:00,42.1,42.19,42.1,42.19,105927.0,41.8183,41.9077,41.8183,41.9077,105927.0
2018-06-22 12:20:00,42.19,42.2,42.12,42.15,26400.0,41.9077,41.9177,41.8382,41.868,26400.0
2018-06-22 12:25:00,42.15,42.19,42.14,42.19,29262.0,41.868,41.9077,41.8581,41.9077,29262.0
2018-06-22 12:30:00,42.19,42.29,42.19,42.29,223941.0,41.9077,42.0071,41.9077,42.0071,223941.0
2018-06-22 12:35:00,42.28,42.4,42.28,42.4,54292.0,41.9971,42.1163,41.9971,42.1163,54292.0
2018-06-22 12:40:00,42.41,42.52,42.28,42.28,111235.0,42.1263,42.2355,41.9971,41.9971,111235.0
2018-06-22 12:45:00,42.28,42.4,42.27,42.4,33048.0,41.9971,42.1163,41.9872,42.1163,33048.0
2018-06-22 12:50:00,42.39,42.45,42.38,42.45,22836.0,42.1064,42.166,42.0965,42.166,22836.0
2018-06-22 12:55:00,42.46,42.46,42.39,42.41,21969.0,42.1759,42.1759,42.1064,42.1263,21969.0
2018-06-22 13:00:00,42.41,42.46,42.39,42.44,20810.0,42.1263,42.1759,42.1064,42.1561,20810.0
2018-06-22 13:05:00,42.45,42.49,42.43,42.43,35118.0,42.166,42.2057,42.1461,42.1461,35118.0
2018-06-22 13:10:00,42.43,42.46,42.42,42.42,54149.0,42.1461,42.1759,42.1362,42.1362,54149.0
2018-06-22 13:15:00,42.42,42.45,42.39,42.42,89058.0,42.1362,42.166,42.1064,42.1362,89058.0
2018-06-22 13:20:00,42.43,42.46,42.32,42.33,26972.0,42.1461,42.1759,42.0369,42.0468,26972.0
2018-06-22 13:25:00,42.32,42.36,42.31,42.32,28021.0,42.0369,42.0766,42.0269,42.0369,28021.0
2018-06-22 13:30:00,42.33,42.34,42.29,42.32,26875.0,42.0468,42.0567,42.0071,42.0369,26875.0
2018-06-22 13:35:00,42.33,42.39,42.31,42.36,45799.0,42.0468,42.1064,42.0269,42.0766,45799.0
2018-06-22 13:40:00,42.35,42.37,42.32,42.35,22622.0,42.0667,42.0865,42.0369,42.0667,22622.0
2018-06-22 13:45:00,42.36,42.42,42.35,42.39,20484.0,42.0766,42.1362,42.0667,42.1064,20484.0
2018-06-22 13:50:00,42.38,42.42,42.35,42.38,32137.0,42.0965,42.1362,42.0667,42.0965,32137.0
2018-06-22 13:55:00,42.38,42.41,42.37,42.4,47801.0,42.0965,42.1263,42.0865,42.1163,47801.0
2018-06-22 14:00:00,42.39,42.44,42.39,42.41,84940.0,42.1064,42.1561,42.1064,42.1263,84940.0
2018-06-22 14:05:00,42.41,42.46,42.39,42.45,54111.0,42.1263,42.1759,42.1064,42.166,54111.0
2018-06-22 14:10:00,42.45,42.45,42.4,42.4,72779.0,42.166,42.166,42.1163,42.1163,72779.0
2018-06-22 14:15:00,42.4,42.4,42.37,42.39,34700.0,42.1163,42.1163,42.0865,42.1064,34700.0
2018-06-22 14:20:00,42.39,42.43,42.39,42.41,46559.0,42.1064,42.1461,42.1064,42.1263,46559.0
2018-06-22 14:25:00,42.41,42.46,42.39,42.45,136376.0,42.1263,42.1759,42.1064,42.166,136376.0
2018-06-22 14:30:00,42.46,42.48,42.42,42.47,50762.0,42.1759,42.1958,42.1362,42.1859,50762.0
2018-06-22 14:35:00,42.47,42.48,42.45,42.47,57413.0,42.1859,42.1958,42.166,42.1859,57413.0
2018-06-22 14:40:00,42.47,42.57,42.46,42.54,347276.0,42.1859,42.2852,42.1759,42.2554,347276.0
2018-06-22 14:45:00,42.55,42.56,42.47,42.51,51510.0,42.2653,42.2753,42.1859,42.2256,51510.0
2018-06-22 14:50:00,42.51,42.57,42.5,42.56,50831.0,42.2256,42.2852,42.2157,42.2753,50831.0
2018-06-22 14:55:00,42.55,42.57,42.52,42.57,41571.0,42.2653,42.2852,42.2355,42.2852,41571.0
2018-06-22 15:00:00,42.57,42.67,42.56,42.67,105050.0,42.2852,42.3845,42.2753,42.3845,105050.0
2018-06-22 15:05:00,42.66,42.67,42.58,42.64,66098.0,42.3746,42.3845,42.2951,42.3547,66098.0
2018-06-22 15:10:00,42.64,42.81,42.63,42.8,266819.0,42.3547,42.5236,42.3448,42.5137,266819.0
2018-06-22 15:15:00,42.8,42.98,42.79,42.91,340240.0,42.5137,42.6925,42.5037,42.6229,340240.0
2018-06-22 15:20:00,42.9,43.03,42.89,42.97,478617.0,42.613,42.7421,42.6031,42.6825,478617.0
2018-06-22 15:25:00,42.97,43.0,42.91,42.98,216465.0,42.6825,42.7123,42.6229,42.6925,216465.0
2018-06-22 15:30:00,42.98,42.99,42.68,42.85,320966.0,42.6925,42.7024,42.3945,42.5633,320966.0
2018-06-22 15:35:00,42.86,42.92,42.78,42.85,280256.0,42.5733,42.6329,42.4938,42.5633,280256.0
2018-06-22 15:40:00,42.85,42.98,42.8,42.89,296492.0,42.5633,42.6925,42.5137,42.6031,296492.0
2018-06-22 15:45:00,42.9,42.95,42.78,42.83,386142.0,42.613,42.6627,42.4938,42.5435,386142.0
2018-06-22 15:50:00,42.83,42.9,42.8,42.89,491820.0,42.5435,42.613,42.5137,42.6031,491820.0
2018-06-22 15:55:00,42.89,43.02,42.84,42.98,1275058.0,42.6031,42.7322,42.5534,42.6925,1275058.0
2018-06-25 09:30:00,42.8,42.98,42.49,42.52,295496.0,42.5137,42.6925,42.2057,42.2355,295496.0
2018-06-25 09:35:00,42.52,42.53,42.3,42.4,115008.0,42.2355,42.2455,42.017,42.1163,115008.0
2018-06-25 09:40:00,42.41,42.46,42.17,42.27,67327.0,42.1263,42.1759,41.8879,41.9872,67327.0
2018-06-25 09:45:00,42.26,42.31,42.16,42.19,68240.0,41.9773,42.0269,41.8779,41.9077,68240.0
2018-06-25 09:50:00,42.19,42.34,42.09,42.14,89606.0,41.9077,42.0567,41.8084,41.8581,89606.0
2018-06-25 09:55:00,42.15,42.25,42.14,42.16,48403.0,41.868,41.9673,41.8581,41.8779,48403.0
2018-06-25 10:00:00,42.17,42.25,42.01,42.02,91995.0,41.8879,41.9673,41.7289,41.7389,91995.0
2018-06-25 10:05:00,42.02,42.08,41.98,42.07,53084.0,41.7389,41.7985,41.6991,41.7885,53084.0
2018-06-25 10:10:00,42.08,42.16,42.07,42.13,38063.0,41.7985,41.8779,41.7885,41.8481,38063.0
2018-06-25 10:15:00,42.14,42.14,42.0,42.05,50410.0,41.8581,41.8581,41.719,41.7687,50410.0
2018-06-25 10:20:00,42.04,42.12,42.0,42.03,42027.0,41.7587,41.8382,41.719,41.7488,42027.0
2018-06-25 10:25:00,42.03,42.11,42.01,42.06,30422.0,41.7488,41.8283,41.7289,41.7786,30422.0
2018-06-25 10:30:00,42.07,42.14,42.03,42.08,27878.0,41.7885,41.8581,41.7488,41.7985,27878.0
2018-06-25 10:35:00,42.08,42.13,42.04,42.09,36020.0,41.7985,41.8481,41.7587,41.8084,36020.0
2018-06-25 10:40:00,42.09,42.12,42.08,42.09,57410.0,41.8084,41.8382,41.7985,41.8084,57410.0
2018-06-25 10:45:00,42.09,42.11,42.04,42.05,38791.0,41.8084,41.8283,41.7587,41.7687,38791.0
2018-06-25 10:50:00,42.06,42.11,42.03,42.08,129127.0,41.7786,41.8283,41.7488,41.7985,129127.0
2018-06-25 10:55:00,42.08,42.14,42.06,42.11,143932.0,41.7985,41.8581,41.7786,41.8283,143932.0
2018-06-25 11:00:00,42.11,42.14,42.07,42.14,31347.0,41.8283,41.8581,41.7885,41.8581,31347.0
2018-06-25 11:05:00,42.14,42.15,42.07,42.1,29607.0,41.8581,41.868,41.7885,41.8183,29607.0
2018-06-25 11:10:00,42.1,42.14,42.09,42.11,32791.0,41.8183,41.8581,41.8084,41.8283,32791.0
2018-06-25 11:15:00,42.12,42.14,42.08,42.14,45065.0,41.8382,41.8581,41.7985,41.8581,45065.0
2018-06-25 11:20:00,42.13,42.13,42.0,42.02,47886.0,41.8481,41.8481,41.719,41.7389,47886.0
2018-06-25 11:25:00,42.03,42.08,41.96,42.03,50854.0,41.7488,41.7985,41.6793,41.7488,50854.0
2018-06-25 11:30:00,42.02,42.03,41.9,41.92,49372.0,41.7389,41.7488,41.6197,41.6395,49372.0
2018-06-25 11:35:00,41.91,41.92,41.79,41.81,46465.0,41.6296,41.6395,41.5104,41.5303,46465.0
2018-06-25 11:40:00,41.8,41.85,41.71,41.71,32903.0,41.5203,41.57,41.431,41.431,32903.0
2018-06-25 11:45:00,41.7,41.82,41.65,41.81,65491.0,41.421,41.5402,41.3714,41.5303,65491.0
2018-06-25 11:50:00,41.81,41.82,41.73,41.8,38888.0,41.5303,41.5402,41.4508,41.5203,38888.0
2018-06-25 11:55:00,41.79,41.81,41.74,41.78,32711.0,41.5104,41.5303,41.4607,41.5005,32711.0
2018-06-25 12:00:00,41.78,41.81,41.74,41.75,54733.0,41.5005,41.5303,41.4607,41.4707,54733.0
2018-06-25 12:05:00,41.74,41.83,41.71,41.82,49755.0,41.4607,41.5501,41.431,41.5402,49755.0
2018-06-25 12:10:00,41.82,41.9,41.77,41.87,40801.0,41.5402,41.6197,41.4905,41.5899,40801.0
2018-06-25 12:15:00,41.88,41.91,41.76,41.76,29947.0,41.5998,41.6296,41.4806,41.4806,29947.0
2018-06-25 12:20:00,41.77,41.78,41.72,41.77,30459.0,41.4905,41.5005,41.4409,41.4905,30459.0
2018-06-25 12:25:00,41.77,41.81,41.76,41.79,21939.0,41.4905,41.5303,41.4806,41.5104,21939.0
2018-06-25 12:30:00,41.78,41.92,41.77,41.9,41509.0,41.5005,41.6395,41.4905,41.6197,41509.0
2018-06-25 12:35:00,41.91,41.98,41.89,41.97,31284.0,41.6296,41.6991,41.6097,41.6892,31284.0
2018-06-25 12:40:00,41.98,42.01,41.97,41.98,25976.0,41.6991,41.7289,41.6892,41.6991,25976.0
2018-06-25 12:45:00,41.98,41.99,41.93,41.98,20416.0,41.6991,41.7091,41.6495,41.6991,20416.0
2018-06-25 12:50:00,41.99,42.05,41.97,42.05,24720.0,41.7091,41.7687,41.6892,41.7687,24720.0
2018-06-25 12:55:00,42.04,42.23,42.03,42.11,149156.0,41.7587,41.9475,41.7488,41.8283,149156.0
2018-06-25 13:00:00,42.12,42.15,42.07,42.09,167579.0,41.8382,41.868,41.7885,41.8084,167579.0
2018-06-25 13:05:00,42.08,42.13,42.02,42.07,134497.0,41.7985,41.8481,41.7389,41.7885,134497.0
2018-06-25 13:10:00,42.08,42.11,42.05,42.08,36873.0,41.7985,41.8283,41.7687,41.7985,36873.0
2018-06-25 13:15:00,42.09,42.17,42.06,42.16,51398.0,41.8084,41.8879,41.7786,41.8779,51398.0
2018-06-25 13:20:00,42.16,42.18,42.15,42.16,30851.0,41.8779,41.8978,41.868,41.8779,30851.0
2018-06-25 13:25:00,42.16,42.16,42.11,42.14,27356.0,41.8779,41.8779,41.8283,41.8581,27356.0
2018-06-25 13:30:00,42.14,42.15,42.1,42.14,19864.0,41.8581,41.868,41.8183,41.8581,19864.0
2018-06-25 13:35:00,42.15,42.16,42.13,42.14,30836.0,41.868,41.8779,41.8481,41.8581,30836.0
2018-06-25 13:40:00,42.14,42.14,42.11,42.14,14577.0,41.8581,41.8581,41.8283,41.8581,14577.0
2018-06-25 13:45:00,42.14,42.19,42.13,42.19,30893.0,41.8581,41.9077,41.8481,41.9077,30893.0
2018-06-25 13:50:00,42.18,42.19,42.1,42.11,17455.0,41.8978,41.9077,41.8183,41.8283,17455.0
2018-06-25 13:55:00,42.11,42.16,42.09,42.14,32917.0,41.8283,41.8779,41.8084,41.8581,32917.0
2018-06-25 14:00:00,42.14,42.16,42.09,42.14,29889.0,41.8581,41.8779,41.8084,41.8581,29889.0
2018-06-25 14:05:00,42.15,42.18,42.13,42.16,29771.0,41.868,41.8978,41.8481,41.8779,29771.0
2018-06-25 14:10:00,42.16,42.18,42.15,42.15,20357.0,41.8779,41.8978,41.868,41.868,20357.0
2018-06-25 14:15:00,42.15,42.16,42.11,42.15,61940.0,41.868,41.8779,41.8283,41.868,61940.0
2018-06-25 14:20:00,42.15,42.16,42.13,42.14,14012.0,41.868,41.8779,41.8481,41.8581,14012.0
2018-06-25 14:25:00,42.14,42.16,42.13,42.16,25722.0,41.8581,41.8779,41.8481,41.8779,25722.0
2018-06-25 14:30:00,42.16,42.18,42.15,42.15,19740.0,41.8779,41.8978,41.868,41.868,19740.0
2018-06-25 14:35:00,42.15,42.16,42.13,42.16,37460.0,41.868,41.8779,41.8481,41.8779,37460.0
2018-06-25 14:40:00,42.16,42.16,42.1,42.12,40475.0,41.8779,41.8779,41.8183,41.8382,40475.0
2018-06-25 14:45:00,42.11,42.15,42.1,42.14,54476.0,41.8283,41.868,41.8183,41.8581,54476.0
2018-06-25 14:50:00,42.14,42.21,42.11,42.13,62000.0,41.8581,41.9276,41.8283,41.8481,62000.0
2018-06-25 14:55:00,42.13,42.14,42.09,42.14,31026.0,41.8481,41.8581,41.8084,41.8581,31026.0
2018-06-25 15:00:00,42.13,42.15,42.12,42.13,21111.0,41.8481,41.868,41.8382,41.8481,21111.0
2018-06-25 15:05:00,42.13,42.2,42.13,42.19,29695.0,41.8481,41.9177,41.8481,41.9077,29695.0
2018-06-25 15:10:00,42.2,42.21,42.14,42.15,49116.0,41.9177,41.9276,41.8581,41.868,49116.0
2018-06-25 15:15:00,42.14,42.26,42.13,42.23,161107.0,41.8581,41.9773,41.8481,41.9475,161107.0
2018-06-25 15:20:00,42.23,42.24,42.12,42.16,144034.0,41.9475,41.9574,41.8382,41.8779,144034.0
2018-06-25 15:25:00,42.16,42.18,42.12,42.13,58560.0,41.8779,41.8978,41.8382,41.8481,58560.0
2018-06-25 15:30:00,42.12,42.25,42.11,42.23,74124.0,41.8382,41.9673,41.8283,41.9475,74124.0
2018-06-25 15:35:00,42.23,42.3,42.22,42.27,82936.0,41.9475,42.017,41.9375,41.9872,82936.0
2018-06-25 15:40:00,42.27,42.3,42.19,42.2,70227.0,41.9872,42.017,41.9077,41.9177,70227.0
2018-06-25 15:45:00,42.2,42.23,42.17,42.21,92507.0,41.9177,41.9475,41.8879,41.9276,92507.0
2018-06-25 15:50:00,42.2,42.25,42.18,42.22,92524.0,41.9177,41.9673,41.8978,41.9375,92524.0
2018-06-25 15:55:00,42.21,42.36,42.2,42.31,428419.0,41.9276,42.0766,41.9177,42.0269,428419.0
2018-06-26 09:30:00,42.27,42.35,42.1,42.29,287145.0,41.9872,42.0667,41.8183,42.0071,287145.0
2018-06-26 09:35:00,42.31,42.41,42.22,42.38,24173.0,42.0269,42.1263,41.9375,42.0965,24173.0
2018-06-26 09:40:00,42.39,42.39,42.2,42.29,33540.0,42.1064,42.1064,41.9177,42.0071,33540.0
2018-06-26 09:45:00,42.3,42.33,42.16,42.21,42407.0,42.017,42.0468,41.8779,41.9276,42407.0
2018-06-26 09:50:00,42.21,42.25,42.13,42.21,23356.0,41.9276,41.9673,41.8481,41.9276,23356.0
2018-06-26 09:55:00,42.21,42.49,42.19,42.49,14506.0,41.9276,42.2057,41.9077,42.2057,14506.0
2018-06-26 10:00:00,42.46,42.47,42.34,42.42,40950.0,42.1759,42.1859,42.0567,42.1362,40950.0
2018-06-26 10:05:00,42.42,42.44,42.4,42.43,12422.0,42.1362,42.1561,42.1163,42.1461,12422.0
2018-06-26 10:10:00,42.43,42.51,42.43,42.5,24634.0,42.1461,42.2256,42.1461,42.2157,24634.0
2018-06-26 10:15:00,42.5,42.51,42.37,42.43,24432.0,42.2157,42.2256,42.0865,42.1461,24432.0
2018-06-26 10:20:00,42.43,42.53,42.43,42.52,18272.0,42.1461,42.2455,42.1461,42.2355,18272.0
2018-06-26 10:25:00,42.53,42.55,42.5,42.52,22736.0,42.2455,42.2653,42.2157,42.2355,22736.0
2018-06-26 10:30:00,42.51,42.53,42.48,42.48,13598.0,42.2256,42.2455,42.1958,42.1958,13598.0
2018-06-26 10:35:00,42.48,42.63,42.47,42.53,19234.0,42.1958,42.3448,42.1859,42.2455,19234.0
2018-06-26 10:40:00,42.53,42.59,42.53,42.57,14047.0,42.2455,42.3051,42.2455,42.2852,14047.0
2018-06-26 10:45:00,42.56,42.64,42.44,42.44,325222.0,42.2753,42.3547,42.1561,42.1561,325222.0
2018-06-26 10:50:00,42.44,42.44,42.38,42.41,18158.0,42.1561,42.1561,42.0965,42.1263,18158.0
2018-06-26 10:55:00,42.42,42.56,42.4,42.56,32818.0,42.1362,42.2753,42.1163,42.2753,32818.0
2018-06-26 11:00:00,42.54,42.65,42.5,42.65,99041.0,42.2554,42.3647,42.2157,42.3647,99041.0
2018-06-26 11:05:00,42.65,42.65,42.55,42.62,16374.0,42.3647,42.3647,42.2653,42.3349,16374.0
2018-06-26 11:10:00,42.61,42.67,42.58,42.62,17387.0,42.3249,42.3845,42.2951,42.3349,17387.0
2018-06-26 11:15:00,42.63,42.69,42.61,42.65,38281.0,42.3448,42.4044,42.3249,42.3647,38281.0
2018-06-26 11:20:00,42.65,42.72,42.64,42.71,27312.0,42.3647,42.4342,42.3547,42.4243,27312.0
2018-06-26 11:25:00,42.72,42.78,42.68,42.75,31389.0,42.4342,42.4938,42.3945,42.464,31389.0
2018-06-26 11:30:00,42.74,42.97,42.74,42.87,141113.0,42.4541,42.6825,42.4541,42.5832,141113.0
2018-06-26 11:35:00,42.86,43.02,42.85,42.93,56790.0,42.5733,42.7322,42.5633,42.6428,56790.0
2018-06-26 11:40:00,42.95,43.07,42.92,43.03,85874.0,42.6627,42.7819,42.6329,42.7421,85874.0
2018-06-26 11:45:00,43.04,43.04,42.9,42.96,95461.0,42.7521,42.7521,42.613,42.6726,95461.0
2018-06-26 11:50:00,42.96,42.96,42.91,42.91,17450.0,42.6726,42.6726,42.6229,42.6229,17450.0
2018-06-26 11:55:00,42.9,42.92,42.84,42.86,37568.0,42.613,42.6329,42.5534,42.5733,37568.0
2018-06-26 12:00:00,42.86,42.86,42.75,42.84,38368.0,42.5733,42.5733,42.464,42.5534,38368.0
2018-06-26 12:05:00,42.84,42.85,42.79,42.85,62192.0,42.5534,42.5633,42.5037,42.5633,62192.0
2018-06-26 12:10:00,42.85,42.85,42.81,42.83,23937.0,42.5633,42.5633,42.5236,42.5435,23937.0
2018-06-26 12:15:00,42.82,42.85,42.76,42.85,32046.0,42.5335,42.5633,42.4739,42.5633,32046.0
2018-06-26 12:20:00,42.84,42.86,42.82,42.83,23444.0,42.5534,42.5733,42.5335,42.5435,23444.0
2018-06-26 12:25:00,42.83,42.83,42.76,42.78,13811.0,42.5435,42.5435,42.4739,42.4938,13811.0
2018-06-26 12:30:00,42.77,42.77,42.68,42.69,14852.0,42.4839,42.4839,42.3945,42.4044,14852.0
2018-06-26 12:35:00,42.69,42.75,42.67,42.67,18358.0,42.4044,42.464,42.3845,42.3845,18358.0
2018-06-26 12:40:00,42.67,42.72,42.67,42.69,19605.0,42.3845,42.4342,42.3845,42.4044,19605.0
2018-06-26 12:45:00,42.69,42.69,42.67,42.68,6974.0,42.4044,42.4044,42.3845,42.3945,6974.0
2018-06-26 12:50:00,42.67,42.69,42.64,42.69,24984.0,42.3845,42.4044,42.3547,42.4044,24984.0
2018-06-26 12:55:00,42.69,42.76,42.68,42.75,35308.0,42.4044,42.4739,42.3945,42.464,35308.0
2018-06-26 13:00:00,42.75,42.75,42.68,42.68,17304.0,42.464,42.464,42.3945,42.3945,17304.0
2018-06-26 13:05:00,42.67,42.71,42.66,42.68,11886.0,42.3845,42.4243,42.3746,42.3945,11886.0
2018-06-26 13:10:00,42.68,42.71,42.67,42.71,24534.0,42.3945,42.4243,42.3845,42.4243,24534.0
2018-06-26 13:15:00,42.69,42.71,42.62,42.63,17698.0,42.4044,42.4243,42.3349,42.3448,17698.0
2018-06-26 13:20:00,42.63,42.69,42.62,42.66,24307.0,42.3448,42.4044,42.3349,42.3746,24307.0
2018-06-26 13:25:00,42.65,42.68,42.55,42.55,37830.0,42.3647,42.3945,42.2653,42.2653,37830.0
2018-06-26 13:30:00,42.56,42.56,42.45,42.5,59389.0,42.2753,42.2753,42.166,42.2157,59389.0
2018-06-26 13:35:00,42.5,42.59,42.5,42.57,64701.0,42.2157,42.3051,42.2157,42.2852,64701.0
2018-06-26 13:40:00,42.58,42.61,42.56,42.61,9342.0,42.2951,42.3249,42.2753,42.3249,9342.0
2018-06-26 13:45:00,42.61,42.64,42.54,42.57,16161.0,42.3249,42.3547,42.2554,42.2852,16161.0
2018-06-26 13:50:00,42.57,42.57,42.53,42.56,8744.0,42.2852,42.2852,42.2455,42.2753,8744.0
2018-06-26 13:55:00,42.56,42.57,42.49,42.54,20400.0,42.2753,42.2852,42.2057,42.2554,20400.0
2018-06-26 14:00:00,42.54,42.54,42.48,42.49,11448.0,42.2554,42.2554,42.1958,42.2057,11448.0
2018-06-26 14:05:00,42.48,42.57,42.48,42.57,19296.0,42.1958,42.2852,42.1958,42.2852,19296.0
2018-06-26 14:10:00,42.57,42.6,42.55,42.57,25480.0,42.2852,42.315,42.2653,42.2852,25480.0
2018-06-26 14:15:00,42.57,42.57,42.51,42.56,13258.0,42.2852,42.2852,42.2256,42.2753,13258.0
2018-06-26 14:20:00,42.57,42.57,42.47,42.49,13554.0,42.2852,42.2852,42.1859,42.2057,13554.0
2018-06-26 14:25:00,42.49,42.51,42.48,42.51,13058.0,42.2057,42.2256,42.1958,42.2256,13058.0
2018-06-26 14:30:00,42.5,42.52,42.49,42.51,19986.0,42.2157,42.2355,42.2057,42.2256,19986.0
2018-06-26 14:35:00,42.5,42.57,42.5,42.54,17192.0,42.2157,42.2852,42.2157,42.2554,17192.0
2018-06-26 14:40:00,42.54,42.55,42.52,42.52,12366.0,42.2554,42.2653,42.2355,42.2355,12366.0
2018-06-26 14:45:00,42.52,42.58,42.52,42.58,17886.0,42.2355,42.2951,42.2355,42.2951,17886.0
2018-06-26 14:50:00,42.58,42.63,42.57,42.6,22076.0,42.2951,42.3448,42.2852,42.315,22076.0
2018-06-26 14:55:00,42.6,42.62,42.58,42.61,15036.0,42.315,42.3349,42.2951,42.3249,15036.0
2018-06-26 15:00:00,42.61,42.62,42.59,42.61,14334.0,42.3249,42.3349,42.3051,42.3249,14334.0
2018-06-26 15:05:00,42.61,42.62,42.58,42.59,18486.0,42.3249,42.3349,42.2951,42.3051,18486.0
2018-06-26 15:10:00,42.59,42.64,42.58,42.61,18503.0,42.3051,42.3547,42.2951,42.3249,18503.0
2018-06-26 15:15:00,42.61,42.62,42.59,42.61,10706.0,42.3249,42.3349,42.3051,42.3249,10706.0
2018-06-26 15:20:00,42.62,42.66,42.61,42.64,31367.0,42.3349,42.3746,42.3249,42.3547,31367.0
2018-06-26 15:25:00,42.64,42.68,42.62,42.68,30486.0,42.3547,42.3945,42.3349,42.3945,30486.0
2018-06-26 15:30:00,42.67,42.74,42.65,42.73,101046.0,42.3845,42.4541,42.3647,42.4441,101046.0
2018-06-26 15:35:00,42.72,42.8,42.72,42.78,85512.0,42.4342,42.5137,42.4342,42.4938,85512.0
2018-06-26 15:40:00,42.78,42.79,42.75,42.77,81746.0,42.4938,42.5037,42.464,42.4839,81746.0
2018-06-26 15:45:00,42.77,42.77,42.74,42.76,160462.0,42.4839,42.4839,42.4541,42.4739,160462.0
2018-06-26 15:50:00,42.76,42.77,42.68,42.73,133531.0,42.4739,42.4839,42.3945,42.4441,133531.0
2018-06-26 15:55:00,42.72,42.82,42.65,42.66,633443.0,42.4342,42.5335,42.3647,42.3746,633443.0
2018-06-27 09:30:00,42.6,42.7,42.41,42.44,50296.0,42.315,42.4143,42.1263,42.1561,50296.0
2018-06-27 09:35:00,42.46,42.54,42.42,42.5,35368.0,42.1759,42.2554,42.1362,42.2157,35368.0
2018-06-27 09:40:00,42.5,42.58,42.49,42.53,46634.0,42.2157,42.2951,42.2057,42.2455,46634.0
2018-06-27 09:45:00,42.53,42.62,42.49,42.62,32600.0,42.2455,42.3349,42.2057,42.3349,32600.0
2018-06-27 09:50:00,42.61,42.72,42.6,42.72,19856.0,42.3249,42.4342,42.315,42.4342,19856.0
2018-06-27 09:55:00,42.73,42.73,42.67,42.72,11775.0,42.4441,42.4441,42.3845,42.4342,11775.0
2018-06-27 10:00:00,42.73,42.78,42.61,42.66,17868.0,42.4441,42.4938,42.3249,42.3746,17868.0
2018-06-27 10:05:00,42.63,42.65,42.57,42.57,20937.0,42.3448,42.3647,42.2852,42.2852,20937.0
2018-06-27 10:10:00,42.57,42.61,42.53,42.53,19190.0,42.2852,42.3249,42.2455,42.2455,19190.0
2018-06-27 10:15:00,42.53,42.54,42.46,42.46,20672.0,42.2455,42.2554,42.1759,42.1759,20672.0
2018-06-27 10:20:00,42.46,42.52,42.43,42.48,36808.0,42.1759,42.2355,42.1461,42.1958,36808.0
2018-06-27 10:25:00,42.47,42.63,42.47,42.59,123045.0,42.1859,42.3448,42.1859,42.3051,123045.0
2018-06-27 10:30:00,42.59,42.6,42.48,42.56,104055.0,42.3051,42.315,42.1958,42.2753,104055.0
2018-06-27 10:35:00,42.56,42.61,42.56,42.6,37733.0,42.2753,42.3249,42.2753,42.315,37733.0
2018-06-27 10:40:00,42.59,42.65,42.59,42.65,18603.0,42.3051,42.3647,42.3051,42.3647,18603.0
2018-06-27 10:45:00,42.65,42.65,42.58,42.63,10032.0,42.3647,42.3647,42.2951,42.3448,10032.0
2018-06-27 10:50:00,42.63,42.65,42.62,42.64,10597.0,42.3448,42.3647,42.3349,42.3547,10597.0
2018-06-27 10:55:00,42.63,42.67,42.62,42.66,20260.0,42.3448,42.3845,42.3349,42.3746,20260.0
2018-06-27 11:00:00,42.66,42.75,42.66,42.74,25944.0,42.3746,42.464,42.3746,42.4541,25944.0
2018-06-27 11:05:00,42.74,42.84,42.73,42.8,28062.0,42.4541,42.5534,42.4441,42.5137,28062.0
2018-06-27 11:10:00,42.8,42.84,42.77,42.77,51482.0,42.5137,42.5534,42.4839,42.4839,51482.0
2018-06-27 11:15:00,42.77,42.78,42.74,42.75,14640.0,42.4839,42.4938,42.4541,42.464,14640.0
2018-06-27 11:20:00,42.76,42.78,42.73,42.73,16766.0,42.4739,42.4938,42.4441,42.4441,16766.0
2018-06-27 11:25:00,42.75,42.79,42.71,42.79,22886.0,42.464,42.5037,42.4243,42.5037,22886.0
2018-06-27 11:30:00,42.79,42.83,42.77,42.79,109025.0,42.5037,42.5435,42.4839,42.5037,109025.0
2018-06-27 11:35:00,42.79,42.81,42.76,42.77,28234.0,42.5037,42.5236,42.4739,42.4839,28234.0
2018-06-27 11:40:00,42.77,42.78,42.75,42.76,264250.0,42.4839,42.4938,42.464,42.4739,264250.0
2018-06-27 11:45:00,42.76,42.77,42.74,42.76,45626.0,42.4739,42.4839,42.4541,42.4739,45626.0
2018-06-27 11:50:00,42.76,42.76,42.73,42.73,27873.0,42.4739,42.4739,42.4441,42.4441,27873.0
2018-06-27 11:55:00,42.74,42.76,42.73,42.75,12812.0,42.4541,42.4739,42.4441,42.464,12812.0
2018-06-27 12:00:00,42.75,42.78,42.68,42.7,31307.0,42.464,42.4938,42.3945,42.4143,31307.0
2018-06-27 12:05:00,42.71,42.73,42.58,42.6,781749.0,42.4243,42.4441,42.2951,42.315,781749.0
2018-06-27 12:10:00,42.59,42.63,42.52,42.54,74701.0,42.3051,42.3448,42.2355,42.2554,74701.0
2018-06-27 12:15:00,42.55,42.61,42.54,42.61,18089.0,42.2653,42.3249,42.2554,42.3249,18089.0
2018-06-27 12:20:00,42.61,42.61,42.54,42.55,53371.0,42.3249,42.3249,42.2554,42.2653,53371.0
2018-06-27 12:25:00,42.55,42.56,42.53,42.53,36025.0,42.2653,42.2753,42.2455,42.2455,36025.0
2018-06-27 12:30:00,42.54,42.54,42.48,42.5,23855.0,42.2554,42.2554,42.1958,42.2157,23855.0
2018-06-27 12:35:00,42.5,42.5,42.48,42.5,9894.0,42.2157,42.2157,42.1958,42.2157,9894.0
2018-06-27 12:40:00,42.5,42.52,42.49,42.5,51904.0,42.2157,42.2355,42.2057,42.2157,51904.0
2018-06-27 12:45:00,42.5,42.52,42.48,42.5,39707.0,42.2157,42.2355,42.1958,42.2157,39707.0
2018-06-27 12:50:00,42.5,42.52,42.47,42.47,13284.0,42.2157,42.2355,42.1859,42.1859,13284.0
2018-06-27 12:55:00,42.48,42.49,42.45,42.47,10596.0,42.1958,42.2057,42.166,42.1859,10596.0
2018-06-27 13:00:00,42.48,42.48,42.43,42.44,24044.0,42.1958,42.1958,42.1461,42.1561,24044.0
2018-06-27 13:05:00,42.44,42.44,42.4,42.42,15188.0,42.1561,42.1561,42.1163,42.1362,15188.0
2018-06-27 13:10:00,42.42,42.45,42.42,42.44,12001.0,42.1362,42.166,42.1362,42.1561,12001.0
2018-06-27 13:15:00,42.45,42.51,42.45,42.49,26065.0,42.166,42.2256,42.166,42.2057,26065.0
2018-06-27 13:20:00,42.48,42.53,42.47,42.49,165526.0,42.1958,42.2455,42.1859,42.2057,165526.0
2018-06-27 13:25:00,42.48,42.48,42.42,42.47,14461.0,42.1958,42.1958,42.1362,42.1859,14461.0
2018-06-27 13:30:00,42.47,42.5,42.47,42.49,10492.0,42.1859,42.2157,42.1859,42.2057,10492.0
2018-06-27 13:35:00,42.49,42.51,42.47,42.49,14212.0,42.2057,42.2256,42.1859,42.2057,14212.0
2018-06-27 13:40:00,42.49,42.5,42.47,42.48,9485.0,42.2057,42.2157,42.1859,42.1958,9485.0
2018-06-27 13:45:00,42.49,42.54,42.48,42.54,16586.0,42.2057,42.2554,42.1958,42.2554,16586.0
2018-06-27 13:50:00,42.54,42.58,42.51,42.51,13328.0,42.2554,42.2951,42.2256,42.2256,13328.0
2018-06-27 13:55:00,42.51,42.57,42.5,42.54,17340.0,42.2256,42.2852,42.2157,42.2554,17340.0
2018-06-27 14:00:00,42.54,42.57,42.52,42.54,17078.0,42.2554,42.2852,42.2355,42.2554,17078.0
2018-06-27 14:05:00,42.55,42.56,42.52,42.52,10620.0,42.2653,42.2753,42.2355,42.2355,10620.0
2018-06-27 14:10:00,42.52,42.54,42.51,42.52,11276.0,42.2355,42.2554,42.2256,42.2355,11276.0
2018-06-27 14:15:00,42.52,42.54,42.5,42.5,13838.0,42.2355,42.2554,42.2157,42.2157,13838.0
2018-06-27 14:20:00,42.5,42.55,42.5,42.52,15078.0,42.2157,42.2653,42.2157,42.2355,15078.0
2018-06-27 14:25:00,42.52,42.54,42.51,42.53,15168.0,42.2355,42.2554,42.2256,42.2455,15168.0
2018-06-27 14:30:00,42.52,42.6,42.51,42.57,22639.0,42.2355,42.315,42.2256,42.2852,22639.0
2018-06-27 14:35:00,42.57,42.63,42.56,42.56,25035.0,42.2852,42.3448,42.2753,42.2753,25035.0
2018-06-27 14:40:00,42.57,42.57,42.52,42.52,7846.0,42.2852,42.2852,42.2355,42.2355,7846.0
2018-06-27 14:45:00,42.53,42.57,42.53,42.56,17700.0,42.2455,42.2852,42.2455,42.2753,17700.0
2018-06-27 14:50:00,42.56,42.56,42.48,42.54,19520.0,42.2753,42.2753,42.1958,42.2554,19520.0
2018-06-27 14:55:00,42.54,42.56,42.52,42.53,12227.0,42.2554,42.2753,42.2355,42.2455,12227.0
2018-06-27 15:00:00,42.53,42.53,42.49,42.5,18404.0,42.2455,42.2455,42.2057,42.2157,18404.0
2018-06-27 15:05:00,42.49,42.53,42.48,42.52,18550.0,42.2057,42.2455,42.1958,42.2355,18550.0
2018-06-27 15:10:00,42.51,42.51,42.43,42.44,39863.0,42.2256,42.2256,42.1461,42.1561,39863.0
2018-06-27 15:15:00,42.43,42.44,42.39,42.41,22505.0,42.1461,42.1561,42.1064,42.1263,22505.0
2018-06-27 15:20:00,42.41,42.43,42.37,42.41,33082.0,42.1263,42.1461,42.0865,42.1263,33082.0
2018-06-27 15:25:00,42.41,42.45,42.39,42.41,33992.0,42.1263,42.166,42.1064,42.1263,33992.0
2018-06-27 15:30:00,42.41,42.45,42.39,42.41,36812.0,42.1263,42.166,42.1064,42.1263,36812.0
2018-06-27 15:35:00,42.4,42.45,42.38,42.45,36316.0,42.1163,42.166,42.0965,42.166,36316.0
2018-06-27 15:40:00,42.44,42.5,42.43,42.48,50492.0,42.1561,42.2157,42.1461,42.1958,50492.0
2018-06-27 15:45:00,42.48,42.49,42.41,42.44,74243.0,42.1958,42.2057,42.1263,42.1561,74243.0
2018-06-27 15:50:00,42.43,42.5,42.42,42.5,87748.0,42.1461,42.2157,42.1362,42.2157,87748.0
2018-06-27 15:55:00,42.51,42.58,42.46,42.47,221323.0,42.2256,42.2951,42.1759,42.1859,221323.0
2018-06-28 09:30:00,42.49,42.58,42.46,42.56,37627.0,42.2057,42.2951,42.1759,42.2753,37627.0
2018-06-28 09:35:00,42.56,42.61,42.27,42.27,16478.0,42.2753,42.3249,41.9872,41.9872,16478.0
2018-06-28 09:40:00,42.27,42.39,42.27,42.35,5956.0,41.9872,42.1064,41.9872,42.0667,5956.0
2018-06-28 09:45:00,42.34,42.35,42.18,42.27,42535.0,42.0567,42.0667,41.8978,41.9872,42535.0
2018-06-28 09:50:00,42.26,42.27,42.13,42.22,12983.0,41.9773,41.9872,41.8481,41.9375,12983.0
2018-06-28 09:55:00,42.21,42.27,42.21,42.27,13113.0,41.9276,41.9872,41.9276,41.9872,13113.0
2018-06-28 10:00:00,42.27,42.33,42.27,42.32,11884.0,41.9872,42.0468,41.9872,42.0369,11884.0
2018-06-28 10:05:00,42.32,42.38,42.3,42.33,31559.0,42.0369,42.0965,42.017,42.0468,31559.0
2018-06-28 10:10:00,42.33,42.33,42.23,42.27,34345.0,42.0468,42.0468,41.9475,41.9872,34345.0
2018-06-28 10:15:00,42.27,42.37,42.27,42.3,31364.0,41.9872,42.0865,41.9872,42.017,31364.0
2018-06-28 10:20:00,42.3,42.41,42.26,42.39,53262.0,42.017,42.1263,41.9773,42.1064,53262.0
2018-06-28 10:25:00,42.38,42.45,42.38,42.43,30530.0,42.0965,42.166,42.0965,42.1461,30530.0
2018-06-28 10:30:00,42.42,42.44,42.3,42.34,25632.0,42.1362,42.1561,42.017,42.0567,25632.0
2018-06-28 10:35:00,42.33,42.33,42.22,42.25,129462.0,42.0468,42.0468,41.9375,41.9673,129462.0
2018-06-28 10:40:00,42.25,42.32,42.24,42.29,37657.0,41.9673,42.0369,41.9574,42.0071,37657.0
2018-06-28 10:45:00,42.3,42.32,42.26,42.32,73287.0,42.017,42.0369,41.9773,42.0369,73287.0
2018-06-28 10:50:00,42.32,42.45,42.3,42.34,27956.0,42.0369,42.166,42.017,42.0567,27956.0
2018-06-28 10:55:00,42.33,42.35,42.27,42.28,49705.0,42.0468,42.0667,41.9872,41.9971,49705.0
2018-06-28 11:00:00,42.27,42.3,42.18,42.28,35154.0,41.9872,42.017,41.8978,41.9971,35154.0
2018-06-28 11:05:00,42.28,42.34,42.22,42.33,26265.0,41.9971,42.0567,41.9375,42.0468,26265.0
2018-06-28 11:10:00,42.34,42.45,42.34,42.44,15629.0,42.0567,42.166,42.0567,42.1561,15629.0
2018-06-28 11:15:00,42.45,42.46,42.38,42.39,27785.0,42.166,42.1759,42.0965,42.1064,27785.0
2018-06-28 11:20:00,42.4,42.4,42.32,42.32,28298.0,42.1163,42.1163,42.0369,42.0369,28298.0
2018-06-28 11:25:00,42.32,42.46,42.32,42.46,41746.0,42.0369,42.1759,42.0369,42.1759,41746.0
2018-06-28 11:30:00,42.46,42.48,42.37,42.4,31429.0,42.1759,42.1958,42.0865,42.1163,31429.0
2018-06-28 11:35:00,42.4,42.48,42.4,42.48,22990.0,42.1163,42.1958,42.1163,42.1958,22990.0
2018-06-28 11:40:00,42.49,42.54,42.48,42.53,40346.0,42.2057,42.2554,42.1958,42.2455,40346.0
2018-06-28 11:45:00,42.53,42.56,42.5,42.52,23059.0,42.2455,42.2753,42.2157,42.2355,23059.0
2018-06-28 11:50:00,42.52,42.57,42.52,42.57,16275.0,42.2355,42.2852,42.2355,42.2852,16275.0
2018-06-28 11:55:00,42.57,42.64,42.57,42.59,28900.0,42.2852,42.3547,42.2852,42.3051,28900.0
2018-06-28 12:00:00,42.59,42.6,42.55,42.57,22820.0,42.3051,42.315,42.2653,42.2852,22820.0
2018-06-28 12:05:00,42.57,42.58,42.51,42.58,31221.0,42.2852,42.2951,42.2256,42.2951,31221.0
2018-06-28 12:10:00,42.58,42.66,42.58,42.59,19757.0,42.2951,42.3746,42.2951,42.3051,19757.0
2018-06-28 12:15:00,42.59,42.63,42.58,42.63,13035.0,42.3051,42.3448,42.2951,42.3448,13035.0
2018-06-28 12:20:00,42.64,42.66,42.59,42.59,28997.0,42.3547,42.3746,42.3051,42.3051,28997.0
2018-06-28 12:25:00,42.59,42.6,42.54,42.57,10219.0,42.3051,42.315,42.2554,42.2852,10219.0
2018-06-28 12:30:00,42.57,42.62,42.55,42.61,18955.0,42.2852,42.3349,42.2653,42.3249,18955.0
2018-06-28 12:35:00,42.62,42.74,42.62,42.72,30261.0,42.3349,42.4541,42.3349,42.4342,30261.0
2018-06-28 12:40:00,42.71,42.77,42.71,42.73,24803.0,42.4243,42.4839,42.4243,42.4441,24803.0
2018-06-28 12:45:00,42.72,42.72,42.64,42.65,22118.0,42.4342,42.4342,42.3547,42.3647,22118.0
2018-06-28 12:50:00,42.65,42.66,42.63,42.63,32029.0,42.3647,42.3746,42.3448,42.3448,32029.0
2018-06-28 12:55:00,42.63,42.78,42.63,42.77,31327.0,42.3448,42.4938,42.3448,42.4839,31327.0
2018-06-28 13:00:00,42.78,42.84,42.74,42.82,18115.0,42.4938,42.5534,42.4541,42.5335,18115.0
2018-06-28 13:05:00,42.83,42.83,42.74,42.75,32010.0,42.5435,42.5435,42.4541,42.464,32010.0
2018-06-28 13:10:00,42.76,42.76,42.69,42.71,19874.0,42.4739,42.4739,42.4044,42.4243,19874.0
2018-06-28 13:15:00,42.72,42.77,42.71,42.73,27828.0,42.4342,42.4839,42.4243,42.4441,27828.0
2018-06-28 13:20:00,42.72,42.77,42.72,42.77,20146.0,42.4342,42.4839,42.4342,42.4839,20146.0
2018-06-28 13:25:00,42.77,42.84,42.76,42.83,20205.0,42.4839,42.5534,42.4739,42.5435,20205.0
2018-06-28 13:30:00,42.83,42.83,42.73,42.73,14241.0,42.5435,42.5435,42.4441,42.4441,14241.0
2018-06-28 13:35:00,42.73,42.76,42.7,42.71,26437.0,42.4441,42.4739,42.4143,42.4243,26437.0
2018-06-28 13:40:00,42.71,42.76,42.69,42.75,24397.0,42.4243,42.4739,42.4044,42.464,24397.0
2018-06-28 13:45:00,42.75,42.76,42.7,42.73,20742.0,42.464,42.4739,42.4143,42.4441,20742.0
2018-06-28 13:50:00,42.72,42.89,42.72,42.88,28882.0,42.4342,42.6031,42.4342,42.5931,28882.0
2018-06-28 13:55:00,42.86,42.88,42.81,42.84,15207.0,42.5733,42.5931,42.5236,42.5534,15207.0
2018-06-28 14:00:00,42.84,42.85,42.83,42.84,11971.0,42.5534,42.5633,42.5435,42.5534,11971.0
2018-06-28 14:05:00,42.83,42.85,42.8,42.8,25734.0,42.5435,42.5633,42.5137,42.5137,25734.0
2018-06-28 14:10:00,42.8,42.81,42.74,42.76,16885.0,42.5137,42.5236,42.4541,42.4739,16885.0
2018-06-28 14:15:00,42.76,42.82,42.76,42.8,19111.0,42.4739,42.5335,42.4739,42.5137,19111.0
2018-06-28 14:20:00,42.81,42.85,42.8,42.84,20679.0,42.5236,42.5633,42.5137,42.5534,20679.0
2018-06-28 14:25:00,42.85,42.88,42.84,42.87,18263.0,42.5633,42.5931,42.5534,42.5832,18263.0
2018-06-28 14:30:00,42.88,42.89,42.87,42.87,10717.0,42.5931,42.6031,42.5832,42.5832,10717.0
2018-06-28 14:35:00,42.88,42.94,42.88,42.92,19943.0,42.5931,42.6527,42.5931,42.6329,19943.0
2018-06-28 14:40:00,42.93,42.93,42.9,42.9,18109.0,42.6428,42.6428,42.613,42.613,18109.0
2018-06-28 14:45:00,42.9,42.91,42.86,42.87,14645.0,42.613,42.6229,42.5733,42.5832,14645.0
2018-06-28 14:50:00,42.87,42.88,42.82,42.83,13749.0,42.5832,42.5931,42.5335,42.5435,13749.0
2018-06-28 14:55:00,42.83,42.84,42.81,42.83,10496.0,42.5435,42.5534,42.5236,42.5435,10496.0
2018-06-28 15:00:00,42.84,42.86,42.84,42.85,22253.0,42.5534,42.5733,42.5534,42.5633,22253.0
2018-06-28 15:05:00,42.84,42.86,42.81,42.82,22159.0,42.5534,42.5733,42.5236,42.5335,22159.0
2018-06-28 15:10:00,42.82,42.82,42.71,42.74,26967.0,42.5335,42.5335,42.4243,42.4541,26967.0
2018-06-28 15:15:00,42.74,42.76,42.73,42.73,18799.0,42.4541,42.4739,42.4441,42.4441,18799.0
2018-06-28 15:20:00,42.72,42.74,42.66,42.67,15747.0,42.4342,42.4541,42.3746,42.3845,15747.0
2018-06-28 15:25:00,42.67,42.68,42.64,42.64,12110.0,42.3845,42.3945,42.3547,42.3547,12110.0
2018-06-28 15:30:00,42.65,42.66,42.62,42.63,30031.0,42.3647,42.3746,42.3349,42.3448,30031.0
2018-06-28 15:35:00,42.63,42.68,42.62,42.63,28080.0,42.3448,42.3945,42.3349,42.3448,28080.0
2018-06-28 15:40:00,42.64,42.67,42.62,42.66,47752.0,42.3547,42.3845,42.3349,42.3746,47752.0
2018-06-28 15:45:00,42.66,42.67,42.61,42.62,35447.0,42.3746,42.3845,42.3249,42.3349,35447.0
2018-06-28 15:50:00,42.61,42.64,42.58,42.64,79824.0,42.3249,42.3547,42.2951,42.3547,79824.0
2018-06-28 15:55:00,42.64,42.76,42.63,42.72,218709.0,42.3547,42.4739,42.3448,42.4342,218709.0
2018-06-29 09:30:00,42.71,42.71,42.35,42.47,41179.0,42.4243,42.4243,42.0667,42.1859,41179.0
2018-06-29 09:35:00,42.46,42.65,42.45,42.56,20840.0,42.1759,42.3647,42.166,42.2753,20840.0
2018-06-29 09:40:00,42.58,42.75,42.56,42.64,36784.0,42.2951,42.464,42.2753,42.3547,36784.0
2018-06-29 09:45:00,42.67,42.79,42.6,42.63,80223.0,42.3845,42.5037,42.315,42.3448,80223.0
2018-06-29 09:50:00,42.63,42.67,42.42,42.46,43139.0,42.3448,42.3845,42.1362,42.1759,43139.0
2018-06-29 09:55:00,42.46,42.52,42.33,42.52,50475.0,42.1759,42.2355,42.0468,42.2355,50475.0
2018-06-29 10:00:00,42.49,42.49,42.4,42.46,38639.0,42.2057,42.2057,42.1163,42.1759,38639.0
2018-06-29 10:05:00,42.47,42.56,42.45,42.5,31002.0,42.1859,42.2753,42.166,42.2157,31002.0
2018-06-29 10:10:00,42.49,42.54,42.43,42.44,34855.0,42.2057,42.2554,42.1461,42.1561,34855.0
2018-06-29 10:15:00,42.44,42.45,42.36,42.4,41061.0,42.1561,42.166,42.0766,42.1163,41061.0
2018-06-29 10:20:00,42.39,42.4,42.3,42.36,49608.0,42.1064,42.1163,42.017,42.0766,49608.0
2018-06-29 10:25:00,42.37,42.51,42.37,42.39,45138.0,42.0865,42.2256,42.0865,42.1064,45138.0
2018-06-29 10:30:00,42.39,42.46,42.37,42.46,42221.0,42.1064,42.1759,42.0865,42.1759,42221.0
2018-06-29 10:35:00,42.46,42.53,42.42,42.44,43641.0,42.1759,42.2455,42.1362,42.1561,43641.0
2018-06-29 10:40:00,42.44,42.49,42.43,42.46,35035.0,42.1561,42.2057,42.1461,42.1759,35035.0
2018-06-29 10:45:00,42.46,42.47,42.36,42.45,46702.0,42.1759,42.1859,42.0766,42.166,46702.0
2018-06-29 10:50:00,42.44,42.48,42.44,42.45,20854.0,42.1561,42.1958,42.1561,42.166,20854.0
2018-06-29 10:55:00,42.45,42.46,42.39,42.44,22909.0,42.166,42.1759,42.1064,42.1561,22909.0
2018-06-29 11:00:00,42.44,42.57,42.44,42.56,28489.0,42.1561,42.2852,42.1561,42.2753,28489.0
2018-06-29 11:05:00,42.57,42.61,42.54,42.57,30069.0,42.2852,42.3249,42.2554,42.2852,30069.0
2018-06-29 11:10:00,42.57,42.63,42.57,42.63,16903.0,42.2852,42.3448,42.2852,42.3448,16903.0
2018-06-29 11:15:00,42.63,42.68,42.6,42.64,21008.0,42.3448,42.3945,42.315,42.3547,21008.0
2018-06-29 11:20:00,42.64,42.66,42.56,42.64,23786.0,42.3547,42.3746,42.2753,42.3547,23786.0
2018-06-29 11:25:00,42.65,42.68,42.64,42.68,17466.0,42.3647,42.3945,42.3547,42.3945,17466.0
2018-06-29 11:30:00,42.69,42.76,42.68,42.76,31921.0,42.4044,42.4739,42.3945,42.4739,31921.0
2018-06-29 11:35:00,42.75,42.82,42.7,42.82,15297.0,42.464,42.5335,42.4143,42.5335,15297.0
2018-06-29 11:40:00,42.82,42.88,42.8,42.83,14551.0,42.5335,42.5931,42.5137,42.5435,14551.0
2018-06-29 11:45:00,42.84,42.95,42.83,42.87,13754.0,42.5534,42.6627,42.5435,42.5832,13754.0
2018-06-29 11:50:00,42.87,42.88,42.82,42.86,8927.0,42.5832,42.5931,42.5335,42.5733,8927.0
2018-06-29 11:55:00,42.85,42.86,42.77,42.8,23647.0,42.5633,42.5733,42.4839,42.5137,23647.0
2018-06-29 12:00:00,42.8,42.83,42.74,42.74,12254.0,42.5137,42.5435,42.4541,42.4541,12254.0
2018-06-29 12:05:00,42.74,42.78,42.73,42.77,8880.0,42.4541,42.4938,42.4441,42.4839,8880.0
2018-06-29 12:10:00,42.77,42.78,42.74,42.75,23578.0,42.4839,42.4938,42.4541,42.464,23578.0
2018-06-29 12:15:00,42.76,42.77,42.73,42.76,16552.0,42.4739,42.4839,42.4441,42.4739,16552.0
2018-06-29 12:20:00,42.76,42.81,42.76,42.81,7966.0,42.4739,42.5236,42.4739,42.5236,7966.0
2018-06-29 12:25:00,42.82,42.87,42.81,42.82,21011.0,42.5335,42.5832,42.5236,42.5335,21011.0
2018-06-29 12:30:00,42.82,42.84,42.79,42.83,8153.0,42.5335,42.5534,42.5037,42.5435,8153.0
2018-06-29 12:35:00,42.82,42.86,42.8,42.84,24734.0,42.5335,42.5733,42.5137,42.5534,24734.0
2018-06-29 12:40:00,42.84,42.84,42.74,42.77,13423.0,42.5534,42.5534,42.4541,42.4839,13423.0
2018-06-29 12:45:00,42.77,42.77,42.72,42.73,12014.0,42.4839,42.4839,42.4342,42.4441,12014.0
2018-06-29 12:50:00,42.73,42.77,42.72,42.76,18799.0,42.4441,42.4839,42.4342,42.4739,18799.0
2018-06-29 12:55:00,42.77,42.81,42.77,42.79,67620.0,42.4839,42.5236,42.4839,42.5037,67620.0
2018-06-29 13:00:00,42.79,42.79,42.74,42.75,12369.0,42.5037,42.5037,42.4541,42.464,12369.0
2018-06-29 13:05:00,42.75,42.79,42.72,42.72,30835.0,42.464,42.5037,42.4342,42.4342,30835.0
2018-06-29 13:10:00,42.73,42.78,42.72,42.76,17149.0,42.4441,42.4938,42.4342,42.4739,17149.0
2018-06-29 13:15:00,42.76,42.8,42.75,42.78,21529.0,42.4739,42.5137,42.464,42.4938,21529.0
2018-06-29 13:20:00,42.79,42.8,42.77,42.77,8839.0,42.5037,42.5137,42.4839,42.4839,8839.0
2018-06-29 13:25:00,42.77,42.78,42.75,42.75,14121.0,42.4839,42.4938,42.464,42.464,14121.0
2018-06-29 13:30:00,42.76,42.76,42.7,42.75,27404.0,42.4739,42.4739,42.4143,42.464,27404.0
2018-06-29 13:35:00,42.75,42.76,42.74,42.74,10174.0,42.464,42.4739,42.4541,42.4541,10174.0
2018-06-29 13:40:00,42.75,42.79,42.74,42.74,19525.0,42.464,42.5037,42.4541,42.4541,19525.0
2018-06-29 13:45:00,42.74,42.74,42.7,42.71,18338.0,42.4541,42.4541,42.4143,42.4243,18338.0
2018-06-29 13:50:00,42.7,42.71,42.69,42.7,5557.0,42.4143,42.4243,42.4044,42.4143,5557.0
2018-06-29 13:55:00,42.69,42.74,42.69,42.73,20758.0,42.4044,42.4541,42.4044,42.4441,20758.0
2018-06-29 14:00:00,42.72,42.72,42.65,42.68,36119.0,42.4342,42.4342,42.3647,42.3945,36119.0
2018-06-29 14:05:00,42.68,42.68,42.61,42.65,29587.0,42.3945,42.3945,42.3249,42.3647,29587.0
2018-06-29 14:10:00,42.64,42.65,42.61,42.62,20414.0,42.3547,42.3647,42.3249,42.3349,20414.0
2018-06-29 14:15:00,42.62,42.63,42.52,42.52,22522.0,42.3349,42.3448,42.2355,42.2355,22522.0
2018-06-29 14:20:00,42.52,42.55,42.49,42.53,37036.0,42.2355,42.2653,42.2057,42.2455,37036.0
2018-06-29 14:25:00,42.54,42.58,42.52,42.57,50333.0,42.2554,42.2951,42.2355,42.2852,50333.0
2018-06-29 14:30:00,42.57,42.6,42.55,42.55,32578.0,42.2852,42.315,42.2653,42.2653,32578.0
2018-06-29 14:35:00,42.55,42.59,42.55,42.56,85396.0,42.2653,42.3051,42.2653,42.2753,85396.0
2018-06-29 14:40:00,42.56,42.61,42.53,42.57,27596.0,42.2753,42.3249,42.2455,42.2852,27596.0
2018-06-29 14:45:00,42.57,42.58,42.54,42.56,13454.0,42.2852,42.2951,42.2554,42.2753,13454.0
2018-06-29 14:50:00,42.56,42.58,42.55,42.58,21750.0,42.2753,42.2951,42.2653,42.2951,21750.0
2018-06-29 14:55:00,42.58,42.64,42.58,42.63,13540.0,42.2951,42.3547,42.2951,42.3448,13540.0
2018-06-29 15:00:00,42.62,42.62,42.57,42.58,34076.0,42.3349,42.3349,42.2852,42.2951,34076.0
2018-06-29 15:05:00,42.58,42.59,42.57,42.59,25962.0,42.2951,42.3051,42.2852,42.3051,25962.0
2018-06-29 15:10:00,42.59,42.69,42.55,42.66,249581.0,42.3051,42.4044,42.2653,42.3746,249581.0
2018-06-29 15:15:00,42.67,42.86,42.66,42.8,84704.0,42.3845,42.5733,42.3746,42.5137,84704.0
2018-06-29 15:20:00,42.8,42.81,42.74,42.76,45839.0,42.5137,42.5236,42.4541,42.4739,45839.0
2018-06-29 15:25:00,42.75,42.8,42.74,42.74,53139.0,42.464,42.5137,42.4541,42.4541,53139.0
2018-06-29 15:30:00,42.75,42.78,42.74,42.75,74590.0,42.464,42.4938,42.4541,42.464,74590.0
2018-06-29 15:35:00,42.75,42.77,42.68,42.71,76806.0,42.464,42.4839,42.3945,42.4243,76806.0
2018-06-29 15:40:00,42.71,42.74,42.7,42.73,72447.0,42.4243,42.4541,42.4143,42.4441,72447.0
2018-06-29 15:45:00,42.72,42.73,42.65,42.66,109958.0,42.4342,42.4441,42.3647,42.3746,109958.0
2018-06-29 15:50:00,42.66,42.69,42.63,42.66,132123.0,42.3746,42.4044,42.3448,42.3746,132123.0
2018-06-29 15:55:00,42.66,42.67,42.54,42.56,380937.0,42.3746,42.3845,42.2554,42.2753,380937.0
2018-07-02 09:30:00,42.71,42.85,42.53,42.61,66995.0,42.4243,42.5633,42.2455,42.3249,66995.0
2018-07-02 09:35:00,42.61,42.66,42.5,42.52,42512.0,42.3249,42.3746,42.2157,42.2355,42512.0
2018-07-02 09:40:00,42.51,42.62,42.51,42.57,38729.0,42.2256,42.3349,42.2256,42.2852,38729.0
2018-07-02 09:45:00,42.56,42.69,42.54,42.55,47791.0,42.2753,42.4044,42.2554,42.2653,47791.0
2018-07-02 09:50:00,42.55,42.86,42.44,42.85,103069.0,42.2653,42.5733,42.1561,42.5633,103069.0
2018-07-02 09:55:00,42.86,43.12,42.83,43.1,123714.0,42.5733,42.8315,42.5435,42.8117,123714.0
2018-07-02 10:00:00,43.07,43.2,43.02,43.03,42589.0,42.7819,42.911,42.7322,42.7421,42589.0
2018-07-02 10:05:00,43.03,43.17,42.97,43.01,52932.0,42.7421,42.8812,42.6825,42.7223,52932.0
2018-07-02 10:10:00,43.01,43.15,42.93,43.11,28657.0,42.7223,42.8613,42.6428,42.8216,28657.0
2018-07-02 10:15:00,43.13,43.2,43.06,43.1,33166.0,42.8415,42.911,42.7719,42.8117,33166.0
2018-07-02 10:20:00,43.09,43.22,43.06,43.14,42691.0,42.8017,42.9308,42.7719,42.8514,42691.0
2018-07-02 10:25:00,43.15,43.22,43.09,43.17,48391.0,42.8613,42.9308,42.8017,42.8812,48391.0
2018-07-02 10:30:00,43.17,43.19,43.06,43.12,28586.0,42.8812,42.901,42.7719,42.8315,28586.0
2018-07-02 10:35:00,43.1,43.11,43.0,43.01,23387.0,42.8117,42.8216,42.7123,42.7223,23387.0
2018-07-02 10:40:00,43.01,43.05,42.87,42.88,18254.0,42.7223,42.762,42.5832,42.5931,18254.0
2018-07-02 10:45:00,42.89,43.01,42.88,42.96,26462.0,42.6031,42.7223,42.5931,42.6726,26462.0
2018-07-02 10:50:00,42.94,43.0,42.93,42.93,59724.0,42.6527,42.7123,42.6428,42.6428,59724.0
2018-07-02 10:55:00,42.94,43.02,42.92,43.0,36814.0,42.6527,42.7322,42.6329,42.7123,36814.0
2018-07-02 11:00:00,43.0,43.03,42.98,42.99,27732.0,42.7123,42.7421,42.6925,42.7024,27732.0
2018-07-02 11:05:00,42.99,43.18,42.99,43.17,39983.0,42.7024,42.8911,42.7024,42.8812,39983.0
2018-07-02 11:10:00,43.17,43.33,43.13,43.29,48384.0,42.8812,43.0401,42.8415,43.0004,48384.0
2018-07-02 11:15:00,43.29,43.39,43.26,43.38,111515.0,43.0004,43.0997,42.9706,43.0898,111515.0
2018-07-02 11:20:00,43.38,43.44,43.31,43.37,65540.0,43.0898,43.1494,43.0202,43.0798,65540.0
2018-07-02 11:25:00,43.36,43.38,43.2,43.2,66116.0,43.0699,43.0898,42.911,42.911,66116.0
2018-07-02 11:30:00,43.2,43.22,43.12,43.19,51958.0,42.911,42.9308,42.8315,42.901,51958.0
2018-07-02 11:35:00,43.19,43.19,43.04,43.14,105888.0,42.901,42.901,42.7521,42.8514,105888.0
2018-07-02 11:40:00,43.14,43.26,43.13,43.26,30543.0,42.8514,42.9706,42.8415,42.9706,30543.0
2018-07-02 11:45:00,43.26,43.26,43.21,43.23,40850.0,42.9706,42.9706,42.9209,42.9408,40850.0
2018-07-02 11:50:00,43.23,43.26,43.2,43.21,40114.0,42.9408,42.9706,42.911,42.9209,40114.0
2018-07-02 11:55:00,43.22,43.26,43.21,43.25,77140.0,42.9308,42.9706,42.9209,42.9606,77140.0
2018-07-02 12:00:00,43.24,43.24,43.12,43.14,63928.0,42.9507,42.9507,42.8315,42.8514,63928.0
2018-07-02 12:05:00,43.14,43.15,43.08,43.14,53712.0,42.8514,42.8613,42.7918,42.8514,53712.0
2018-07-02 12:10:00,43.15,43.18,43.12,43.12,21205.0,42.8613,42.8911,42.8315,42.8315,21205.0
2018-07-02 12:15:00,43.12,43.13,43.09,43.11,43200.0,42.8315,42.8415,42.8017,42.8216,43200.0
2018-07-02 12:20:00,43.11,43.18,43.11,43.18,24567.0,42.8216,42.8911,42.8216,42.8911,24567.0
2018-07-02 12:25:00,43.17,43.23,43.16,43.2,35242.0,42.8812,42.9408,42.8712,42.911,35242.0
2018-07-02 12:30:00,43.2,43.22,43.14,43.15,27104.0,42.911,42.9308,42.8514,42.8613,27104.0
2018-07-02 12:35:00,43.16,43.21,43.15,43.21,25300.0,42.8712,42.9209,42.8613,42.9209,25300.0
2018-07-02 12:40:00,43.2,43.22,43.09,43.1,45619.0,42.911,42.9308,42.8017,42.8117,45619.0
2018-07-02 12:45:00,43.11,43.15,43.07,43.1,43717.0,42.8216,42.8613,42.7819,42.8117,43717.0
2018-07-02 12:50:00,43.1,43.13,43.1,43.13,20082.0,42.8117,42.8415,42.8117,42.8415,20082.0
2018-07-02 12:55:00,43.13,43.17,43.11,43.12,29892.0,42.8415,42.8812,42.8216,42.8315,29892.0
2018-07-02 13:00:00,43.12,43.13,43.07,43.13,252762.0,42.8315,42.8415,42.7819,42.8415,252762.0
2018-07-02 13:05:00,43.12,43.18,43.12,43.17,33088.0,42.8315,42.8911,42.8315,42.8812,33088.0
2018-07-02 13:10:00,43.18,43.24,43.15,43.22,32696.0,42.8911,42.9507,42.8613,42.9308,32696.0
2018-07-02 13:15:00,43.21,43.26,43.2,43.23,37415.0,42.9209,42.9706,42.911,42.9408,37415.0
2018-07-02 13:20:00,43.23,43.3,43.22,43.27,24324.0,42.9408,43.0103,42.9308,42.9805,24324.0
2018-07-02 13:25:00,43.28,43.28,43.23,43.25,29538.0,42.9904,42.9904,42.9408,42.9606,29538.0
2018-07-02 13:30:00,43.26,43.26,43.19,43.23,48723.0,42.9706,42.9706,42.901,42.9408,48723.0
2018-07-02 13:35:00,43.22,43.26,43.21,43.26,35075.0,42.9308,42.9706,42.9209,42.9706,35075.0
2018-07-02 13:40:00,43.26,43.26,43.13,43.16,40176.0,42.9706,42.9706,42.8415,42.8712,40176.0
2018-07-02 13:45:00,43.17,43.22,43.16,43.17,26989.0,42.8812,42.9308,42.8712,42.8812,26989.0
2018-07-02 13:50:00,43.18,43.28,43.17,43.27,24867.0,42.8911,42.9904,42.8812,42.9805,24867.0
2018-07-02 13:55:00,43.26,43.3,43.25,43.3,20079.0,42.9706,43.0103,42.9606,43.0103,20079.0
2018-07-02 14:00:00,43.29,43.3,43.25,43.26,23028.0,43.0004,43.0103,42.9606,42.9706,23028.0
2018-07-02 14:05:00,43.27,43.3,43.26,43.3,30501.0,42.9805,43.0103,42.9706,43.0103,30501.0
2018-07-02 14:10:00,43.3,43.31,43.28,43.28,22309.0,43.0103,43.0202,42.9904,42.9904,22309.0
2018-07-02 14:15:00,43.29,43.35,43.28,43.34,19249.0,43.0004,43.06,42.9904,43.05,19249.0
2018-07-02 14:20:00,43.35,43.45,43.34,43.45,37745.0,43.06,43.1593,43.05,43.1593,37745.0
2018-07-02 14:25:00,43.45,43.5,43.43,43.5,28767.0,43.1593,43.209,43.1394,43.209,28767.0
2018-07-02 14:30:00,43.49,43.53,43.47,43.52,35037.0,43.199,43.2388,43.1792,43.2288,35037.0
2018-07-02 14:35:00,43.52,43.52,43.48,43.49,23364.0,43.2288,43.2288,43.1891,43.199,23364.0
2018-07-02 14:40:00,43.5,43.51,43.48,43.5,14025.0,43.209,43.2189,43.1891,43.209,14025.0
2018-07-02 14:45:00,43.51,43.51,43.47,43.48,23113.0,43.2189,43.2189,43.1792,43.1891,23113.0
2018-07-02 14:50:00,43.47,43.48,43.38,43.39,19799.0,43.1792,43.1891,43.0898,43.0997,19799.0
2018-07-02 14:55:00,43.39,43.4,43.33,43.4,27244.0,43.0997,43.1096,43.0401,43.1096,27244.0
2018-07-02 15:00:00,43.39,43.43,43.39,43.41,28200.0,43.0997,43.1394,43.0997,43.1196,28200.0
2018-07-02 15:05:00,43.41,43.41,43.35,43.36,45069.0,43.1196,43.1196,43.06,43.0699,45069.0
2018-07-02 15:10:00,43.37,43.41,43.36,43.4,21989.0,43.0798,43.1196,43.0699,43.1096,21989.0
2018-07-02 15:15:00,43.4,43.45,43.39,43.43,41317.0,43.1096,43.1593,43.0997,43.1394,41317.0
2018-07-02 15:20:00,43.44,43.5,43.43,43.5,78162.0,43.1494,43.209,43.1394,43.209,78162.0
2018-07-02 15:25:00,43.5,43.51,43.47,43.48,30690.0,43.209,43.2189,43.1792,43.1891,30690.0
2018-07-02 15:30:00,43.48,43.57,43.47,43.57,80148.0,43.1891,43.2785,43.1792,43.2785,80148.0
2018-07-02 15:35:00,43.57,43.58,43.5,43.55,63749.0,43.2785,43.2884,43.209,43.2586,63749.0
2018-07-02 15:40:00,43.54,43.61,43.53,43.61,105786.0,43.2487,43.3182,43.2388,43.3182,105786.0
2018-07-02 15:45:00,43.61,43.61,43.53,43.59,146264.0,43.3182,43.3182,43.2388,43.2984,146264.0
2018-07-02 15:50:00,43.59,43.69,43.58,43.69,206336.0,43.2984,43.3977,43.2884,43.3977,206336.0
2018-07-02 15:55:00,43.69,43.81,43.68,43.73,378423.0,43.3977,43.5169,43.3878,43.4374,378423.0
2018-07-03 09:30:00,43.7,43.93,43.51,43.68,58298.0,43.4076,43.6361,43.2189,43.3878,58298.0
2018-07-03 09:35:00,43.68,43.77,43.57,43.77,30751.0,43.3878,43.4772,43.2785,43.4772,30751.0
2018-07-03 09:40:00,43.76,44.05,43.7,43.96,149581.0,43.4672,43.7553,43.4076,43.6659,149581.0
2018-07-03 09:45:00,43.95,44.02,43.83,44.02,30508.0,43.656,43.7255,43.5368,43.7255,30508.0
2018-07-03 09:50:00,44.03,44.14,44.01,44.01,71669.0,43.7354,43.8447,43.7156,43.7156,71669.0
2018-07-03 09:55:00,44.0,44.0,43.75,43.75,142055.0,43.7056,43.7056,43.4573,43.4573,142055.0
2018-07-03 10:00:00,43.76,43.88,43.73,43.73,41973.0,43.4672,43.5864,43.4374,43.4374,41973.0
2018-07-03 10:05:00,43.74,43.8,43.73,43.75,27081.0,43.4474,43.507,43.4374,43.4573,27081.0
2018-07-03 10:10:00,43.73,43.76,43.72,43.74,20652.0,43.4374,43.4672,43.4275,43.4474,20652.0
2018-07-03 10:15:00,43.72,43.83,43.72,43.8,60266.0,43.4275,43.5368,43.4275,43.507,60266.0
2018-07-03 10:20:00,43.8,43.9,43.78,43.86,42433.0,43.507,43.6063,43.4871,43.5666,42433.0
2018-07-03 10:25:00,43.87,43.95,43.83,43.93,36530.0,43.5765,43.656,43.5368,43.6361,36530.0
2018-07-03 10:30:00,43.93,44.03,43.89,43.95,58726.0,43.6361,43.7354,43.5964,43.656,58726.0
2018-07-03 10:35:00,43.92,43.92,43.83,43.87,33736.0,43.6262,43.6262,43.5368,43.5765,33736.0
2018-07-03 10:40:00,43.88,44.02,43.88,43.94,94422.0,43.5864,43.7255,43.5864,43.646,94422.0
2018-07-03 10:45:00,43.93,44.05,43.93,44.0,37847.0,43.6361,43.7553,43.6361,43.7056,37847.0
2018-07-03 10:50:00,44.0,44.05,43.97,44.02,58776.0,43.7056,43.7553,43.6758,43.7255,58776.0
2018-07-03 10:55:00,44.01,44.04,43.98,44.02,44718.0,43.7156,43.7454,43.6858,43.7255,44718.0
2018-07-03 11:00:00,44.03,44.03,43.94,43.97,43199.0,43.7354,43.7354,43.646,43.6758,43199.0
2018-07-03 11:05:00,43.96,44.02,43.96,44.02,23318.0,43.6659,43.7255,43.6659,43.7255,23318.0
2018-07-03 11:10:00,44.02,44.08,43.99,44.07,25797.0,43.7255,43.7851,43.6957,43.7752,25797.0
2018-07-03 11:15:00,44.08,44.19,44.07,44.19,24198.0,43.7851,43.8944,43.7752,43.8944,24198.0
2018-07-03 11:20:00,44.19,44.2,44.1,44.12,23687.0,43.8944,43.9043,43.805,43.8248,23687.0
2018-07-03 11:25:00,44.12,44.23,44.12,44.18,38673.0,43.8248,43.9341,43.8248,43.8844,38673.0
2018-07-03 11:30:00,44.16,44.34,44.14,44.29,102671.0,43.8646,44.0434,43.8447,43.9937,102671.0
2018-07-03 11:35:00,44.3,44.3,44.17,44.2,29223.0,44.0036,44.0036,43.8745,43.9043,29223.0
2018-07-03 11:40:00,44.21,44.31,44.2,44.27,74893.0,43.9142,44.0136,43.9043,43.9738,74893.0
2018-07-03 11:45:00,44.26,44.27,44.21,44.27,56378.0,43.9639,43.9738,43.9142,43.9738,56378.0
2018-07-03 11:50:00,44.27,44.38,44.26,44.37,31875.0,43.9738,44.0831,43.9639,44.0732,31875.0
2018-07-03 11:55:00,44.37,44.37,44.3,44.35,25069.0,44.0732,44.0732,44.0036,44.0533,25069.0
2018-07-03 12:00:00,44.34,44.38,44.33,44.37,23077.0,44.0434,44.0831,44.0334,44.0732,23077.0
2018-07-03 12:05:00,44.37,44.37,44.25,44.27,107958.0,44.0732,44.0732,43.954,43.9738,107958.0
2018-07-03 12:10:00,44.27,44.33,44.27,44.28,54039.0,43.9738,44.0334,43.9738,43.9838,54039.0
2018-07-03 12:15:00,44.27,44.28,44.21,44.21,38929.0,43.9738,43.9838,43.9142,43.9142,38929.0
2018-07-03 12:20:00,44.21,44.22,44.19,44.2,165422.0,43.9142,43.9242,43.8944,43.9043,165422.0
2018-07-03 12:25:00,44.2,44.24,44.15,44.16,55829.0,43.9043,43.944,43.8546,43.8646,55829.0
2018-07-03 12:30:00,44.16,44.19,44.05,44.06,60060.0,43.8646,43.8944,43.7553,43.7652,60060.0
2018-07-03 12:35:00,44.05,44.06,43.94,43.97,58340.0,43.7553,43.7652,43.646,43.6758,58340.0
2018-07-03 12:40:00,43.98,43.98,43.94,43.96,58855.0,43.6858,43.6858,43.646,43.6659,58855.0
2018-07-03 12:45:00,43.95,44.01,43.89,43.9,175341.0,43.656,43.7156,43.5964,43.6063,175341.0
2018-07-03 12:50:00,43.89,43.9,43.87,43.88,98286.0,43.5964,43.6063,43.5765,43.5864,98286.0
2018-07-03 12:55:00,43.87,44.01,43.87,43.99,215667.0,43.5765,43.7156,43.5765,43.6957,215667.0
2018-07-05 09:30:00,43.9,43.9,43.74,43.86,113308.0,43.6063,43.6063,43.4474,43.5666,113308.0
2018-07-05 09:35:00,43.84,43.87,43.71,43.81,23605.0,43.5467,43.5765,43.4176,43.5169,23605.0
2018-07-05 09:40:00,43.84,43.9,43.77,43.89,16711.0,43.5467,43.6063,43.4772,43.5964,16711.0
2018-07-05 09:45:00,43.91,43.95,43.85,43.88,18094.0,43.6162,43.656,43.5566,43.5864,18094.0
2018-07-05 09:50:00,43.89,43.92,43.8,43.81,20139.0,43.5964,43.6262,43.507,43.5169,20139.0
2018-07-05 09:55:00,43.84,43.87,43.82,43.82,21369.0,43.5467,43.5765,43.5268,43.5268,21369.0
2018-07-05 10:00:00,43.84,44.07,43.83,43.96,75181.0,43.5467,43.7752,43.5368,43.6659,75181.0
2018-07-05 10:05:00,43.97,43.99,43.83,43.84,132744.0,43.6758,43.6957,43.5368,43.5467,132744.0
2018-07-05 10:10:00,43.84,43.86,43.73,43.73,32257.0,43.5467,43.5666,43.4374,43.4374,32257.0
2018-07-05 10:15:00,43.73,43.88,43.68,43.88,200201.0,43.4374,43.5864,43.3878,43.5864,200201.0
2018-07-05 10:20:00,43.88,43.97,43.82,43.85,26960.0,43.5864,43.6758,43.5268,43.5566,26960.0
2018-07-05 10:25:00,43.84,43.86,43.69,43.71,18655.0,43.5467,43.5666,43.3977,43.4176,18655.0
2018-07-05 10:30:00,43.7,43.74,43.64,43.64,15726.0,43.4076,43.4474,43.348,43.348,15726.0
2018-07-05 10:35:00,43.64,43.68,43.61,43.66,23948.0,43.348,43.3878,43.3182,43.3679,23948.0
2018-07-05 10:40:00,43.66,43.67,43.6,43.6,10318.0,43.3679,43.3778,43.3083,43.3083,10318.0
2018-07-05 10:45:00,43.6,43.71,43.59,43.66,56360.0,43.3083,43.4176,43.2984,43.3679,56360.0
2018-07-05 10:50:00,43.66,43.67,43.56,43.59,32735.0,43.3679,43.3778,43.2686,43.2984,32735.0
2018-07-05 10:55:00,43.58,43.66,43.56,43.64,26333.0,43.2884,43.3679,43.2686,43.348,26333.0
2018-07-05 11:00:00,43.64,43.73,43.61,43.66,24509.0,43.348,43.4374,43.3182,43.3679,24509.0
2018-07-05 11:05:00,43.66,43.73,43.66,43.7,24744.0,43.3679,43.4374,43.3679,43.4076,24744.0
2018-07-05 11:10:00,43.69,43.75,43.68,43.72,20667.0,43.3977,43.4573,43.3878,43.4275,20667.0
2018-07-05 11:15:00,43.73,43.77,43.7,43.71,16804.0,43.4374,43.4772,43.4076,43.4176,16804.0
2018-07-05 11:20:00,43.71,43.73,43.69,43.73,11289.0,43.4176,43.4374,43.3977,43.4374,11289.0
2018-07-05 11:25:00,43.74,43.74,43.66,43.67,45778.0,43.4474,43.4474,43.3679,43.3778,45778.0
2018-07-05 11:30:00,43.66,43.68,43.58,43.68,23552.0,43.3679,43.3878,43.2884,43.3878,23552.0
2018-07-05 11:35:00,43.67,43.67,43.64,43.65,7736.0,43.3778,43.3778,43.348,43.358,7736.0
2018-07-05 11:40:00,43.64,43.67,43.63,43.63,9055.0,43.348,43.3778,43.3381,43.3381,9055.0
2018-07-05 11:45:00,43.64,43.65,43.6,43.61,16715.0,43.348,43.358,43.3083,43.3182,16715.0
2018-07-05 11:50:00,43.62,43.66,43.62,43.63,7081.0,43.3282,43.3679,43.3282,43.3381,7081.0
2018-07-05 11:55:00,43.62,43.66,43.62,43.64,8329.0,43.3282,43.3679,43.3282,43.348,8329.0
2018-07-05 12:00:00,43.64,43.69,43.63,43.69,12316.0,43.348,43.3977,43.3381,43.3977,12316.0
2018-07-05 12:05:00,43.68,43.75,43.67,43.75,12088.0,43.3878,43.4573,43.3778,43.4573,12088.0
2018-07-05 12:10:00,43.74,43.78,43.73,43.78,7723.0,43.4474,43.4871,43.4374,43.4871,7723.0
2018-07-05 12:15:00,43.77,43.82,43.76,43.81,7557.0,43.4772,43.5268,43.4672,43.5169,7557.0
2018-07-05 12:20:00,43.8,43.84,43.8,43.83,8905.0,43.507,43.5467,43.507,43.5368,8905.0
2018-07-05 12:25:00,43.82,43.83,43.78,43.83,29674.0,43.5268,43.5368,43.4871,43.5368,29674.0
2018-07-05 12:30:00,43.82,43.83,43.79,43.8,10960.0,43.5268,43.5368,43.497,43.507,10960.0
2018-07-05 12:35:00,43.8,43.82,43.78,43.78,11758.0,43.507,43.5268,43.4871,43.4871,11758.0
2018-07-05 12:40:00,43.77,43.8,43.76,43.79,11679.0,43.4772,43.507,43.4672,43.497,11679.0
2018-07-05 12:45:00,43.79,43.84,43.79,43.84,9300.0,43.497,43.5467,43.497,43.5467,9300.0
2018-07-05 12:50:00,43.84,43.85,43.78,43.81,11605.0,43.5467,43.5566,43.4871,43.5169,11605.0
2018-07-05 12:55:00,43.81,43.81,43.77,43.77,8464.0,43.5169,43.5169,43.4772,43.4772,8464.0
2018-07-05 13:00:00,43.77,43.78,43.76,43.77,7100.0,43.4772,43.4871,43.4672,43.4772,7100.0
2018-07-05 13:05:00,43.77,43.77,43.75,43.76,6287.0,43.4772,43.4772,43.4573,43.4672,6287.0
2018-07-05 13:10:00,43.76,43.79,43.76,43.76,14300.0,43.4672,43.497,43.4672,43.4672,14300.0
2018-07-05 13:15:00,43.76,43.81,43.76,43.77,80701.0,43.4672,43.5169,43.4672,43.4772,80701.0
2018-07-05 13:20:00,43.77,43.8,43.77,43.79,21359.0,43.4772,43.507,43.4772,43.497,21359.0
2018-07-05 13:25:00,43.8,43.81,43.78,43.79,17542.0,43.507,43.5169,43.4871,43.497,17542.0
2018-07-05 13:30:00,43.79,43.82,43.77,43.77,16964.0,43.497,43.5268,43.4772,43.4772,16964.0
2018-07-05 13:35:00,43.77,43.8,43.76,43.77,15942.0,43.4772,43.507,43.4672,43.4772,15942.0
2018-07-05 13:40:00,43.78,43.8,43.78,43.79,15780.0,43.4871,43.507,43.4871,43.497,15780.0
2018-07-05 13:45:00,43.78,43.81,43.77,43.8,7100.0,43.4871,43.5169,43.4772,43.507,7100.0
2018-07-05 13:50:00,43.81,43.84,43.79,43.84,16128.0,43.5169,43.5467,43.497,43.5467,16128.0
2018-07-05 13:55:00,43.83,43.85,43.82,43.84,5912.0,43.5368,43.5566,43.5268,43.5467,5912.0
2018-07-05 14:00:00,43.83,43.93,43.83,43.87,35051.0,43.5368,43.6361,43.5368,43.5765,35051.0
2018-07-05 14:05:00,43.87,43.92,43.86,43.91,42811.0,43.5765,43.6262,43.5666,43.6162,42811.0
2018-07-05 14:10:00,43.91,43.92,43.82,43.82,14148.0,43.6162,43.6262,43.5268,43.5268,14148.0
2018-07-05 14:15:00,43.81,43.87,43.8,43.84,8751.0,43.5169,43.5765,43.507,43.5467,8751.0
2018-07-05 14:20:00,43.84,43.85,43.81,43.84,10554.0,43.5467,43.5566,43.5169,43.5467,10554.0
2018-07-05 14:25:00,43.84,43.87,43.84,43.86,7994.0,43.5467,43.5765,43.5467,43.5666,7994.0
2018-07-05 14:30:00,43.85,43.86,43.83,43.86,9734.0,43.5566,43.5666,43.5368,43.5666,9734.0
2018-07-05 14:35:00,43.87,43.88,43.84,43.84,5876.0,43.5765,43.5864,43.5467,43.5467,5876.0
2018-07-05 14:40:00,43.84,43.85,43.82,43.84,10266.0,43.5467,43.5566,43.5268,43.5467,10266.0
2018-07-05 14:45:00,43.84,43.85,43.83,43.84,31919.0,43.5467,43.5566,43.5368,43.5467,31919.0
2018-07-05 14:50:00,43.84,43.85,43.82,43.84,28192.0,43.5467,43.5566,43.5268,43.5467,28192.0
2018-07-05 14:55:00,43.84,43.9,43.84,43.88,25865.0,43.5467,43.6063,43.5467,43.5864,25865.0
2018-07-05 15:00:00,43.88,43.9,43.84,43.89,29716.0,43.5864,43.6063,43.5467,43.5964,29716.0
2018-07-05 15:05:00,43.89,43.92,43.87,43.91,71416.0,43.5964,43.6262,43.5765,43.6162,71416.0
2018-07-05 15:10:00,43.9,43.98,43.9,43.98,88353.0,43.6063,43.6858,43.6063,43.6858,88353.0
2018-07-05 15:15:00,43.98,44.03,43.96,44.03,50264.0,43.6858,43.7354,43.6659,43.7354,50264.0
2018-07-05 15:20:00,44.03,44.03,43.98,43.98,16940.0,43.7354,43.7354,43.6858,43.6858,16940.0
2018-07-05 15:25:00,43.99,44.0,43.97,43.98,28390.0,43.6957,43.7056,43.6758,43.6858,28390.0
2018-07-05 15:30:00,43.98,44.07,43.97,44.04,145778.0,43.6858,43.7752,43.6758,43.7454,145778.0
2018-07-05 15:35:00,44.05,44.13,44.04,44.06,51632.0,43.7553,43.8348,43.7454,43.7652,51632.0
2018-07-05 15:40:00,44.06,44.08,44.04,44.05,30607.0,43.7652,43.7851,43.7454,43.7553,30607.0
2018-07-05 15:45:00,44.06,44.15,44.06,44.08,130245.0,43.7652,43.8546,43.7652,43.7851,130245.0
2018-07-05 15:50:00,44.08,44.16,44.08,44.15,169346.0,43.7851,43.8646,43.7851,43.8546,169346.0
2018-07-05 15:55:00,44.16,44.2,44.11,44.17,299828.0,43.8646,43.9043,43.8149,43.8745,299828.0
2018-07-06 09:30:00,44.19,44.41,44.12,44.23,41574.0,43.8944,44.1129,43.8248,43.9341,41574.0
2018-07-06 09:35:00,44.28,44.38,44.27,44.34,11411.0,43.9838,44.0831,43.9738,44.0434,11411.0
2018-07-06 09:40:00,44.36,44.41,44.33,44.4,14277.0,44.0632,44.1129,44.0334,44.103,14277.0
2018-07-06 09:45:00,44.41,44.49,44.36,44.36,18756.0,44.1129,44.1924,44.0632,44.0632,18756.0
2018-07-06 09:50:00,44.36,44.49,44.32,44.49,22586.0,44.0632,44.1924,44.0235,44.1924,22586.0
2018-07-06 09:55:00,44.5,44.52,44.45,44.47,25324.0,44.2023,44.2222,44.1526,44.1725,25324.0
2018-07-06 10:00:00,44.47,44.52,44.44,44.46,24188.0,44.1725,44.2222,44.1427,44.1626,24188.0
2018-07-06 10:05:00,44.46,44.47,44.45,44.46,12397.0,44.1626,44.1725,44.1526,44.1626,12397.0
2018-07-06 10:10:00,44.45,44.52,44.44,44.5,33030.0,44.1526,44.2222,44.1427,44.2023,33030.0
2018-07-06 10:15:00,44.49,44.59,44.48,44.55,33148.0,44.1924,44.2917,44.1824,44.252,33148.0
2018-07-06 10:20:00,44.54,44.55,44.48,44.52,20513.0,44.242,44.252,44.1824,44.2222,20513.0
2018-07-06 10:25:00,44.51,44.52,44.43,44.5,26470.0,44.2122,44.2222,44.1328,44.2023,26470.0
2018-07-06 10:30:00,44.5,44.57,44.49,44.53,50198.0,44.2023,44.2718,44.1924,44.2321,50198.0
2018-07-06 10:35:00,44.52,44.57,44.5,44.57,32582.0,44.2222,44.2718,44.2023,44.2718,32582.0
2018-07-06 10:40:00,44.58,44.6,44.52,44.58,127453.0,44.2817,44.3016,44.2222,44.2817,127453.0
2018-07-06 10:45:00,44.58,44.68,44.54,44.65,31229.0,44.2817,44.3811,44.242,44.3513,31229.0
2018-07-06 10:50:00,44.65,44.7,44.63,44.66,20044.0,44.3513,44.4009,44.3314,44.3612,20044.0
2018-07-06 10:55:00,44.67,44.67,44.55,44.62,42514.0,44.3711,44.3711,44.252,44.3215,42514.0
2018-07-06 11:00:00,44.62,44.63,44.57,44.57,19706.0,44.3215,44.3314,44.2718,44.2718,19706.0
2018-07-06 11:05:00,44.58,44.64,44.58,44.63,26622.0,44.2817,44.3413,44.2817,44.3314,26622.0
2018-07-06 11:10:00,44.63,44.65,44.58,44.6,19700.0,44.3314,44.3513,44.2817,44.3016,19700.0
2018-07-06 11:15:00,44.61,44.65,44.6,44.64,30076.0,44.3115,44.3513,44.3016,44.3413,30076.0
2018-07-06 11:20:00,44.65,44.65,44.59,44.62,29900.0,44.3513,44.3513,44.2917,44.3215,29900.0
2018-07-06 11:25:00,44.63,44.64,44.53,44.53,34168.0,44.3314,44.3413,44.2321,44.2321,34168.0
2018-07-06 11:30:00,44.54,44.55,44.51,44.51,17097.0,44.242,44.252,44.2122,44.2122,17097.0
2018-07-06 11:35:00,44.52,44.52,44.47,44.52,25399.0,44.2222,44.2222,44.1725,44.2222,25399.0
2018-07-06 11:40:00,44.51,44.57,44.51,44.57,29318.0,44.2122,44.2718,44.2122,44.2718,29318.0
2018-07-06 11:45:00,44.57,44.6,44.55,44.55,14367.0,44.2718,44.3016,44.252,44.252,14367.0
2018-07-06 11:50:00,44.55,44.62,44.55,44.6,13110.0,44.252,44.3215,44.252,44.3016,13110.0
2018-07-06 11:55:00,44.59,44.64,44.59,44.64,33455.0,44.2917,44.3413,44.2917,44.3413,33455.0
2018-07-06 12:00:00,44.64,44.7,44.62,44.69,14266.0,44.3413,44.4009,44.3215,44.391,14266.0
2018-07-06 12:05:00,44.7,44.72,44.69,44.71,19052.0,44.4009,44.4208,44.391,44.4109,19052.0
2018-07-06 12:10:00,44.71,44.74,44.7,44.72,11871.0,44.4109,44.4407,44.4009,44.4208,11871.0
2018-07-06 12:15:00,44.72,44.73,44.69,44.7,10428.0,44.4208,44.4307,44.391,44.4009,10428.0
2018-07-06 12:20:00,44.7,44.73,44.63,44.64,35359.0,44.4009,44.4307,44.3314,44.3413,35359.0
2018-07-06 12:25:00,44.64,44.65,44.61,44.62,16989.0,44.3413,44.3513,44.3115,44.3215,16989.0
2018-07-06 12:30:00,44.61,44.61,44.54,44.55,27449.0,44.3115,44.3115,44.242,44.252,27449.0
2018-07-06 12:35:00,44.55,44.66,44.54,44.66,86972.0,44.252,44.3612,44.242,44.3612,86972.0
2018-07-06 12:40:00,44.67,44.7,44.64,44.7,25643.0,44.3711,44.4009,44.3413,44.4009,25643.0
2018-07-06 12:45:00,44.7,44.75,44.7,44.75,20651.0,44.4009,44.4506,44.4009,44.4506,20651.0
2018-07-06 12:50:00,44.75,44.83,44.75,44.81,137434.0,44.4506,44.5301,44.4506,44.5102,137434.0
2018-07-06 12:55:00,44.81,44.81,44.79,44.8,11727.0,44.5102,44.5102,44.4903,44.5003,11727.0
2018-07-06 13:00:00,44.8,44.86,44.79,44.81,88534.0,44.5003,44.5599,44.4903,44.5102,88534.0
2018-07-06 13:05:00,44.81,44.81,44.71,44.72,31741.0,44.5102,44.5102,44.4109,44.4208,31741.0
2018-07-06 13:10:00,44.73,46.48,44.69,45.23,474319.0,44.4307,46.169,44.391,44.9274,474319.0
2018-07-06 13:15:00,45.2,45.81,44.79,44.92,701762.0,44.8976,45.5035,44.4903,44.6195,701762.0
2018-07-06 13:20:00,44.95,44.97,44.67,44.82,208911.0,44.6493,44.6691,44.3711,44.5201,208911.0
2018-07-06 13:25:00,44.8,44.99,44.8,44.92,58682.0,44.5003,44.689,44.5003,44.6195,58682.0
2018-07-06 13:30:00,44.92,45.06,44.91,45.02,62545.0,44.6195,44.7585,44.6095,44.7188,62545.0
2018-07-06 13:35:00,45.02,45.04,44.95,44.98,31884.0,44.7188,44.7387,44.6493,44.6791,31884.0
2018-07-06 13:40:00,44.98,45.02,44.95,45.02,28463.0,44.6791,44.7188,44.6493,44.7188,28463.0
2018-07-06 13:45:00,45.02,45.04,44.98,44.99,37712.0,44.7188,44.7387,44.6791,44.689,37712.0
2018-07-06 13:50:00,45.0,45.04,45.0,45.01,42028.0,44.6989,44.7387,44.6989,44.7089,42028.0
2018-07-06 13:55:00,45.0,45.02,44.96,44.98,36978.0,44.6989,44.7188,44.6592,44.6791,36978.0
2018-07-06 14:00:00,44.98,44.98,44.91,44.95,46601.0,44.6791,44.6791,44.6095,44.6493,46601.0
2018-07-06 14:05:00,44.95,44.98,44.84,44.86,50069.0,44.6493,44.6791,44.54,44.5599,50069.0
2018-07-06 14:10:00,44.86,44.89,44.81,44.81,19114.0,44.5599,44.5897,44.5102,44.5102,19114.0
2018-07-06 14:15:00,44.81,44.86,44.81,44.86,64487.0,44.5102,44.5599,44.5102,44.5599,64487.0
2018-07-06 14:20:00,44.86,44.88,44.79,44.83,22042.0,44.5599,44.5797,44.4903,44.5301,22042.0
2018-07-06 14:25:00,44.83,44.83,44.76,44.82,49309.0,44.5301,44.5301,44.4605,44.5201,49309.0
2018-07-06 14:30:00,44.81,44.91,44.81,44.83,126581.0,44.5102,44.6095,44.5102,44.5301,126581.0
2018-07-06 14:35:00,44.83,44.89,44.82,44.85,19293.0,44.5301,44.5897,44.5201,44.5499,19293.0
2018-07-06 14:40:00,44.86,44.86,44.81,44.84,31028.0,44.5599,44.5599,44.5102,44.54,31028.0
2018-07-06 14:45:00,44.82,44.89,44.82,44.88,44967.0,44.5201,44.5897,44.5201,44.5797,44967.0
2018-07-06 14:50:00,44.89,44.91,44.86,44.9,19018.0,44.5897,44.6095,44.5599,44.5996,19018.0
2018-07-06 14:55:00,44.91,44.98,44.89,44.97,29662.0,44.6095,44.6791,44.5897,44.6691,29662.0
2018-07-06 15:00:00,44.97,45.04,44.97,45.02,82899.0,44.6691,44.7387,44.6691,44.7188,82899.0
2018-07-06 15:05:00,45.02,45.06,45.01,45.02,26510.0,44.7188,44.7585,44.7089,44.7188,26510.0
2018-07-06 15:10:00,45.04,45.08,45.02,45.03,31158.0,44.7387,44.7784,44.7188,44.7287,31158.0
2018-07-06 15:15:00,45.02,45.05,45.01,45.03,30232.0,44.7188,44.7486,44.7089,44.7287,30232.0
2018-07-06 15:20:00,45.03,45.04,44.99,45.04,39021.0,44.7287,44.7387,44.689,44.7387,39021.0
2018-07-06 15:25:00,45.04,45.09,45.04,45.09,37002.0,44.7387,44.7883,44.7387,44.7883,37002.0
2018-07-06 15:30:00,45.08,45.1,45.03,45.09,63723.0,44.7784,44.7983,44.7287,44.7883,63723.0
2018-07-06 15:35:00,45.08,45.09,45.01,45.03,56769.0,44.7784,44.7883,44.7089,44.7287,56769.0
2018-07-06 15:40:00,45.03,45.03,44.97,44.98,130736.0,44.7287,44.7287,44.6691,44.6791,130736.0
2018-07-06 15:45:00,44.96,44.98,44.91,44.95,104430.0,44.6592,44.6791,44.6095,44.6493,104430.0
2018-07-06 15:50:00,44.95,45.0,44.95,45.0,139066.0,44.6493,44.6989,44.6493,44.6989,139066.0
2018-07-06 15:55:00,45.0,45.13,44.96,45.04,597223.0,44.6989,44.8281,44.6592,44.7387,597223.0
2018-07-09 09:30:00,44.91,44.94,44.54,44.69,120999.0,44.6095,44.6393,44.242,44.391,120999.0
2018-07-09 09:35:00,44.67,44.75,44.58,44.64,44538.0,44.3711,44.4506,44.2817,44.3413,44538.0
2018-07-09 09:40:00,44.64,44.78,44.64,44.71,30358.0,44.3413,44.4804,44.3413,44.4109,30358.0
2018-07-09 09:45:00,44.71,44.81,44.69,44.78,49264.0,44.4109,44.5102,44.391,44.4804,49264.0
2018-07-09 09:50:00,44.8,44.81,44.66,44.74,54161.0,44.5003,44.5102,44.3612,44.4407,54161.0
2018-07-09 09:55:00,44.76,44.77,44.63,44.63,51092.0,44.4605,44.4705,44.3314,44.3314,51092.0
2018-07-09 10:00:00,44.63,44.77,44.63,44.76,44043.0,44.3314,44.4705,44.3314,44.4605,44043.0
2018-07-09 10:05:00,44.76,44.78,44.73,44.76,59257.0,44.4605,44.4804,44.4307,44.4605,59257.0
2018-07-09 10:10:00,44.77,44.79,44.71,44.74,39104.0,44.4705,44.4903,44.4109,44.4407,39104.0
2018-07-09 10:15:00,44.74,44.78,44.71,44.73,31364.0,44.4407,44.4804,44.4109,44.4307,31364.0
2018-07-09 10:20:00,44.73,44.78,44.73,44.74,53362.0,44.4307,44.4804,44.4307,44.4407,53362.0
2018-07-09 10:25:00,44.75,44.77,44.73,44.75,82202.0,44.4506,44.4705,44.4307,44.4506,82202.0
2018-07-09 10:30:00,44.76,44.84,44.75,44.79,54998.0,44.4605,44.54,44.4506,44.4903,54998.0
2018-07-09 10:35:00,44.78,44.8,44.71,44.77,49738.0,44.4804,44.5003,44.4109,44.4705,49738.0
2018-07-09 10:40:00,44.76,44.85,44.74,44.83,31757.0,44.4605,44.5499,44.4407,44.5301,31757.0
2018-07-09 10:45:00,44.83,44.95,44.83,44.91,37666.0,44.5301,44.6493,44.5301,44.6095,37666.0
2018-07-09 10:50:00,44.92,45.03,44.89,44.89,75266.0,44.6195,44.7287,44.5897,44.5897,75266.0
2018-07-09 10:55:00,44.89,44.95,44.89,44.94,33724.0,44.5897,44.6493,44.5897,44.6393,33724.0
2018-07-09 11:00:00,44.94,44.97,44.87,44.88,45831.0,44.6393,44.6691,44.5698,44.5797,45831.0
2018-07-09 11:05:00,44.88,44.93,44.87,44.9,49516.0,44.5797,44.6294,44.5698,44.5996,49516.0
2018-07-09 11:10:00,44.91,44.99,44.9,44.98,44119.0,44.6095,44.689,44.5996,44.6791,44119.0
2018-07-09 11:15:00,44.98,45.02,44.96,45.02,51063.0,44.6791,44.7188,44.6592,44.7188,51063.0
2018-07-09 11:20:00,45.03,45.13,45.02,45.13,153357.0,44.7287,44.8281,44.7188,44.8281,153357.0
2018-07-09 11:25:00,45.14,45.17,45.04,45.1,57615.0,44.838,44.8678,44.7387,44.7983,57615.0
2018-07-09 11:30:00,45.11,45.15,45.06,45.11,34321.0,44.8082,44.8479,44.7585,44.8082,34321.0
2018-07-09 11:35:00,45.11,45.12,45.05,45.1,26234.0,44.8082,44.8181,44.7486,44.7983,26234.0
2018-07-09 11:40:00,45.09,45.18,45.09,45.16,46151.0,44.7883,44.8777,44.7883,44.8579,46151.0
2018-07-09 11:45:00,45.16,45.19,45.13,45.15,38986.0,44.8579,44.8877,44.8281,44.8479,38986.0
2018-07-09 11:50:00,45.14,45.18,45.09,45.16,44151.0,44.838,44.8777,44.7883,44.8579,44151.0
2018-07-09 11:55:00,45.15,45.19,45.14,45.18,31668.0,44.8479,44.8877,44.838,44.8777,31668.0
2018-07-09 12:00:00,45.17,45.31,45.16,45.3,62704.0,44.8678,45.0069,44.8579,44.9969,62704.0
2018-07-09 12:05:00,45.3,45.3,45.23,45.24,39103.0,44.9969,44.9969,44.9274,44.9373,39103.0
2018-07-09 12:10:00,45.25,45.3,45.23,45.29,41533.0,44.9473,44.9969,44.9274,44.987,41533.0
2018-07-09 12:15:00,45.29,45.32,45.25,45.26,83956.0,44.987,45.0168,44.9473,44.9572,83956.0
2018-07-09 12:20:00,45.26,45.3,45.22,45.27,90005.0,44.9572,44.9969,44.9175,44.9671,90005.0
2018-07-09 12:25:00,45.27,45.28,45.23,45.23,83487.0,44.9671,44.9771,44.9274,44.9274,83487.0
2018-07-09 12:30:00,45.23,45.24,45.16,45.21,44741.0,44.9274,44.9373,44.8579,44.9075,44741.0
2018-07-09 12:35:00,45.22,45.22,45.14,45.16,22888.0,44.9175,44.9175,44.838,44.8579,22888.0
2018-07-09 12:40:00,45.16,45.24,45.14,45.24,38012.0,44.8579,44.9373,44.838,44.9373,38012.0
2018-07-09 12:45:00,45.23,45.24,45.19,45.2,24274.0,44.9274,44.9373,44.8877,44.8976,24274.0
2018-07-09 12:50:00,45.2,45.28,45.19,45.25,47343.0,44.8976,44.9771,44.8877,44.9473,47343.0
2018-07-09 12:55:00,45.25,45.29,45.23,45.25,36606.0,44.9473,44.987,44.9274,44.9473,36606.0
2018-07-09 13:00:00,45.24,45.27,45.24,45.25,47050.0,44.9373,44.9671,44.9373,44.9473,47050.0
2018-07-09 13:05:00,45.25,45.28,45.17,45.17,63783.0,44.9473,44.9771,44.8678,44.8678,63783.0
2018-07-09 13:10:00,45.17,45.21,45.14,45.19,51648.0,44.8678,44.9075,44.838,44.8877,51648.0
2018-07-09 13:15:00,45.18,45.19,45.05,45.08,65989.0,44.8777,44.8877,44.7486,44.7784,65989.0
2018-07-09 13:20:00,45.08,45.08,45.0,45.01,44648.0,44.7784,44.7784,44.6989,44.7089,44648.0
2018-07-09 13:25:00,45.01,45.07,45.0,45.01,57469.0,44.7089,44.7685,44.6989,44.7089,57469.0
2018-07-09 13:30:00,45.0,45.03,45.0,45.01,42890.0,44.6989,44.7287,44.6989,44.7089,42890.0
2018-07-09 13:35:00,45.0,45.08,45.0,45.08,66257.0,44.6989,44.7784,44.6989,44.7784,66257.0
2018-07-09 13:40:00,45.09,45.11,45.06,45.07,23246.0,44.7883,44.8082,44.7585,44.7685,23246.0
2018-07-09 13:45:00,45.07,45.11,45.03,45.07,37087.0,44.7685,44.8082,44.7287,44.7685,37087.0
2018-07-09 13:50:00,45.06,45.11,45.06,45.11,22472.0,44.7585,44.8082,44.7585,44.8082,22472.0
2018-07-09 13:55:00,45.11,45.15,45.07,45.14,59883.0,44.8082,44.8479,44.7685,44.838,59883.0
2018-07-09 14:00:00,45.15,45.17,45.09,45.12,53539.0,44.8479,44.8678,44.7883,44.8181,53539.0
2018-07-09 14:05:00,45.13,45.18,45.11,45.15,78964.0,44.8281,44.8777,44.8082,44.8479,78964.0
2018-07-09 14:10:00,45.15,45.26,45.14,45.25,78693.0,44.8479,44.9572,44.838,44.9473,78693.0
2018-07-09 14:15:00,45.24,45.27,45.23,45.25,80333.0,44.9373,44.9671,44.9274,44.9473,80333.0
2018-07-09 14:20:00,45.24,45.25,45.13,45.16,103251.0,44.9373,44.9473,44.8281,44.8579,103251.0
2018-07-09 14:25:00,45.15,45.19,45.09,45.1,85935.0,44.8479,44.8877,44.7883,44.7983,85935.0
2018-07-09 14:30:00,45.09,45.14,45.05,45.05,86254.0,44.7883,44.838,44.7486,44.7486,86254.0
2018-07-09 14:35:00,45.05,45.14,45.05,45.12,93737.0,44.7486,44.838,44.7486,44.8181,93737.0
2018-07-09 14:40:00,45.13,45.17,45.08,45.09,46042.0,44.8281,44.8678,44.7784,44.7883,46042.0
2018-07-09 14:45:00,45.09,45.11,45.07,45.08,37952.0,44.7883,44.8082,44.7685,44.7784,37952.0
2018-07-09 14:50:00,45.08,45.11,45.05,45.05,55796.0,44.7784,44.8082,44.7486,44.7486,55796.0
2018-07-09 14:55:00,45.05,45.07,45.01,45.05,71343.0,44.7486,44.7685,44.7089,44.7486,71343.0
2018-07-09 15:00:00,45.05,45.1,45.04,45.1,83734.0,44.7486,44.7983,44.7387,44.7983,83734.0
2018-07-09 15:05:00,45.1,45.11,45.03,45.05,99546.0,44.7983,44.8082,44.7287,44.7486,99546.0
2018-07-09 15:10:00,45.05,45.06,45.01,45.03,48690.0,44.7486,44.7585,44.7089,44.7287,48690.0
2018-07-09 15:15:00,45.04,45.04,45.01,45.02,52582.0,44.7387,44.7387,44.7089,44.7188,52582.0
2018-07-09 15:20:00,45.02,45.02,44.97,44.98,162248.0,44.7188,44.7188,44.6691,44.6791,162248.0
2018-07-09 15:25:00,44.98,45.02,44.97,45.0,53865.0,44.6791,44.7188,44.6691,44.6989,53865.0
2018-07-09 15:30:00,45.0,45.01,44.97,44.98,79712.0,44.6989,44.7089,44.6691,44.6791,79712.0
2018-07-09 15:35:00,44.98,45.02,44.94,44.94,158472.0,44.6791,44.7188,44.6393,44.6393,158472.0
2018-07-09 15:40:00,44.95,44.97,44.9,44.94,96430.0,44.6493,44.6691,44.5996,44.6393,96430.0
2018-07-09 15:45:00,44.94,45.0,44.93,44.99,133610.0,44.6393,44.6989,44.6294,44.689,133610.0
2018-07-09 15:50:00,44.99,45.02,44.98,45.01,153713.0,44.689,44.7188,44.6791,44.7089,153713.0
2018-07-09 15:55:00,45.0,45.14,45.0,45.1,443521.0,44.6989,44.838,44.6989,44.7983,443521.0
2018-07-10 09:30:00,44.97,45.01,44.6,44.84,235626.0,44.6691,44.7089,44.3016,44.54,235626.0
2018-07-10 09:35:00,44.84,44.93,44.52,44.57,127892.0,44.54,44.6294,44.2222,44.2718,127892.0
2018-07-10 09:40:00,44.58,44.79,44.57,44.62,116254.0,44.2817,44.4903,44.2718,44.3215,116254.0
2018-07-10 09:45:00,44.61,44.63,44.44,44.51,95048.0,44.3115,44.3314,44.1427,44.2122,95048.0
2018-07-10 09:50:00,44.51,44.57,44.35,44.41,42867.0,44.2122,44.2718,44.0533,44.1129,42867.0
2018-07-10 09:55:00,44.42,44.47,44.32,44.44,62489.0,44.1228,44.1725,44.0235,44.1427,62489.0
2018-07-10 10:00:00,44.43,44.43,44.3,44.39,107305.0,44.1328,44.1328,44.0036,44.093,107305.0
2018-07-10 10:05:00,44.38,44.47,44.37,44.46,69167.0,44.0831,44.1725,44.0732,44.1626,69167.0
2018-07-10 10:10:00,44.47,44.51,44.4,44.41,44576.0,44.1725,44.2122,44.103,44.1129,44576.0
2018-07-10 10:15:00,44.4,44.43,44.29,44.3,58530.0,44.103,44.1328,43.9937,44.0036,58530.0
2018-07-10 10:20:00,44.28,44.38,44.26,44.3,86172.0,43.9838,44.0831,43.9639,44.0036,86172.0
2018-07-10 10:25:00,44.3,44.32,44.18,44.18,90296.0,44.0036,44.0235,43.8844,43.8844,90296.0
2018-07-10 10:30:00,44.18,44.32,44.15,44.27,94316.0,43.8844,44.0235,43.8546,43.9738,94316.0
2018-07-10 10:35:00,44.26,44.27,44.16,44.2,73597.0,43.9639,43.9738,43.8646,43.9043,73597.0
2018-07-10 10:40:00,44.22,44.28,44.16,44.19,45843.0,43.9242,43.9838,43.8646,43.8944,45843.0
2018-07-10 10:45:00,44.18,44.24,44.12,44.16,79293.0,43.8844,43.944,43.8248,43.8646,79293.0
2018-07-10 10:50:00,44.17,44.23,44.14,44.16,82719.0,43.8745,43.9341,43.8447,43.8646,82719.0
2018-07-10 10:55:00,44.17,44.29,44.15,44.23,57917.0,43.8745,43.9937,43.8546,43.9341,57917.0
2018-07-10 11:00:00,44.25,44.26,44.15,44.18,61770.0,43.954,43.9639,43.8546,43.8844,61770.0
2018-07-10 11:05:00,44.18,44.27,44.16,44.23,56910.0,43.8844,43.9738,43.8646,43.9341,56910.0
2018-07-10 11:10:00,44.22,44.27,44.16,44.16,49261.0,43.9242,43.9738,43.8646,43.8646,49261.0
2018-07-10 11:15:00,44.15,44.22,44.11,44.18,50894.0,43.8546,43.9242,43.8149,43.8844,50894.0
2018-07-10 11:20:00,44.17,44.23,44.12,44.2,66451.0,43.8745,43.9341,43.8248,43.9043,66451.0
2018-07-10 11:25:00,44.2,44.23,44.17,44.19,26776.0,43.9043,43.9341,43.8745,43.8944,26776.0
2018-07-10 11:30:00,44.19,44.19,44.12,44.15,39179.0,43.8944,43.8944,43.8248,43.8546,39179.0
2018-07-10 11:35:00,44.15,44.16,44.04,44.06,88225.0,43.8546,43.8646,43.7454,43.7652,88225.0
2018-07-10 11:40:00,44.06,44.12,44.02,44.03,59062.0,43.7652,43.8248,43.7255,43.7354,59062.0
2018-07-10 11:45:00,44.03,44.03,43.94,43.96,66017.0,43.7354,43.7354,43.646,43.6659,66017.0
2018-07-10 11:50:00,43.95,43.95,43.85,43.89,68490.0,43.656,43.656,43.5566,43.5964,68490.0
2018-07-10 11:55:00,43.88,43.94,43.86,43.93,78862.0,43.5864,43.646,43.5666,43.6361,78862.0
2018-07-10 12:00:00,43.93,44.03,43.92,44.03,81379.0,43.6361,43.7354,43.6262,43.7354,81379.0
2018-07-10 12:05:00,44.03,44.12,44.03,44.07,30892.0,43.7354,43.8248,43.7354,43.7752,30892.0
2018-07-10 12:10:00,44.08,44.08,44.02,44.05,38975.0,43.7851,43.7851,43.7255,43.7553,38975.0
2018-07-10 12:15:00,44.04,44.05,43.98,44.01,67914.0,43.7454,43.7553,43.6858,43.7156,67914.0
2018-07-10 12:20:00,44.02,44.02,43.99,44.01,51330.0,43.7255,43.7255,43.6957,43.7156,51330.0
2018-07-10 12:25:00,44.01,44.02,43.96,44.02,68265.0,43.7156,43.7255,43.6659,43.7255,68265.0
2018-07-10 12:30:00,44.02,44.03,43.99,43.99,112772.0,43.7255,43.7354,43.6957,43.6957,112772.0
2018-07-10 12:35:00,44.0,44.0,43.97,43.98,18719.0,43.7056,43.7056,43.6758,43.6858,18719.0
2018-07-10 12:40:00,43.98,44.01,43.98,44.01,28978.0,43.6858,43.7156,43.6858,43.7156,28978.0
2018-07-10 12:45:00,44.0,44.02,43.99,44.01,79854.0,43.7056,43.7255,43.6957,43.7156,79854.0
2018-07-10 12:50:00,44.01,44.02,43.97,43.98,54110.0,43.7156,43.7255,43.6758,43.6858,54110.0
2018-07-10 12:55:00,43.98,43.98,43.92,43.92,69802.0,43.6858,43.6858,43.6262,43.6262,69802.0
2018-07-10 13:00:00,43.93,43.93,43.88,43.88,136525.0,43.6361,43.6361,43.5864,43.5864,136525.0
2018-07-10 13:05:00,43.88,43.92,43.8,43.86,54402.0,43.5864,43.6262,43.507,43.5666,54402.0
2018-07-10 13:10:00,43.86,43.88,43.82,43.84,30804.0,43.5666,43.5864,43.5268,43.5467,30804.0
2018-07-10 13:15:00,43.85,43.88,43.81,43.88,19521.0,43.5566,43.5864,43.5169,43.5864,19521.0
2018-07-10 13:20:00,43.88,43.91,43.86,43.91,21081.0,43.5864,43.6162,43.5666,43.6162,21081.0
2018-07-10 13:25:00,43.92,43.95,43.9,43.9,31762.0,43.6262,43.656,43.6063,43.6063,31762.0
2018-07-10 13:30:00,43.89,43.91,43.85,43.9,33020.0,43.5964,43.6162,43.5566,43.6063,33020.0
2018-07-10 13:35:00,43.9,43.96,43.9,43.95,27801.0,43.6063,43.6659,43.6063,43.656,27801.0
2018-07-10 13:40:00,43.96,44.02,43.95,44.0,29565.0,43.6659,43.7255,43.656,43.7056,29565.0
2018-07-10 13:45:00,43.99,44.01,43.99,44.01,63314.0,43.6957,43.7156,43.6957,43.7156,63314.0
2018-07-10 13:50:00,44.01,44.15,43.98,44.15,47319.0,43.7156,43.8546,43.6858,43.8546,47319.0
2018-07-10 13:55:00,44.15,44.15,44.05,44.08,38430.0,43.8546,43.8546,43.7553,43.7851,38430.0
2018-07-10 14:00:00,44.08,44.08,44.06,44.08,21584.0,43.7851,43.7851,43.7652,43.7851,21584.0
2018-07-10 14:05:00,44.08,44.08,44.06,44.06,30997.0,43.7851,43.7851,43.7652,43.7652,30997.0
2018-07-10 14:10:00,44.07,44.08,44.03,44.04,37327.0,43.7752,43.7851,43.7354,43.7454,37327.0
2018-07-10 14:15:00,44.04,44.26,44.03,44.25,50587.0,43.7454,43.9639,43.7354,43.954,50587.0
2018-07-10 14:20:00,44.25,44.26,44.13,44.16,47960.0,43.954,43.9639,43.8348,43.8646,47960.0
2018-07-10 14:25:00,44.16,44.17,44.13,44.15,52716.0,43.8646,43.8745,43.8348,43.8546,52716.0
2018-07-10 14:30:00,44.15,44.16,44.14,44.15,16740.0,43.8546,43.8646,43.8447,43.8546,16740.0
2018-07-10 14:35:00,44.15,44.15,44.04,44.05,110384.0,43.8546,43.8546,43.7454,43.7553,110384.0
2018-07-10 14:40:00,44.05,44.06,44.0,44.01,47578.0,43.7553,43.7652,43.7056,43.7156,47578.0
2018-07-10 14:45:00,44.01,44.01,43.97,43.99,29894.0,43.7156,43.7156,43.6758,43.6957,29894.0
2018-07-10 14:50:00,43.98,44.0,43.93,43.94,33526.0,43.6858,43.7056,43.6361,43.646,33526.0
2018-07-10 14:55:00,43.94,43.98,43.9,43.91,34571.0,43.646,43.6858,43.6063,43.6162,34571.0
2018-07-10 15:00:00,43.91,43.91,43.83,43.84,45580.0,43.6162,43.6162,43.5368,43.5467,45580.0
2018-07-10 15:05:00,43.85,43.85,43.77,43.81,113343.0,43.5566,43.5566,43.4772,43.5169,113343.0
2018-07-10 15:10:00,43.82,43.83,43.79,43.82,29609.0,43.5268,43.5368,43.497,43.5268,29609.0
2018-07-10 15:15:00,43.82,43.87,43.81,43.84,41124.0,43.5268,43.5765,43.5169,43.5467,41124.0
2018-07-10 15:20:00,43.84,43.85,43.78,43.79,93738.0,43.5467,43.5566,43.4871,43.497,93738.0
2018-07-10 15:25:00,43.79,43.8,43.73,43.73,53464.0,43.497,43.507,43.4374,43.4374,53464.0
2018-07-10 15:30:00,43.72,43.73,43.64,43.69,116359.0,43.4275,43.4374,43.348,43.3977,116359.0
2018-07-10 15:35:00,43.69,43.71,43.68,43.7,40828.0,43.3977,43.4176,43.3878,43.4076,40828.0
2018-07-10 15:40:00,43.7,43.83,43.69,43.73,108037.0,43.4076,43.5368,43.3977,43.4374,108037.0
2018-07-10 15:45:00,43.73,43.75,43.71,43.74,86626.0,43.4374,43.4573,43.4176,43.4474,86626.0
2018-07-10 15:50:00,43.74,43.78,43.73,43.75,126971.0,43.4474,43.4871,43.4374,43.4573,126971.0
2018-07-10 15:55:00,43.75,43.75,43.67,43.72,487454.0,43.4573,43.4573,43.3778,43.4275,487454.0
2018-07-11 09:30:00,43.5,43.6,43.28,43.36,102061.0,43.209,43.3083,42.9904,43.0699,102061.0
2018-07-11 09:35:00,43.35,43.44,43.26,43.4,87289.0,43.06,43.1494,42.9706,43.1096,87289.0
2018-07-11 09:40:00,43.41,43.62,43.4,43.6,211254.0,43.1196,43.3282,43.1096,43.3083,211254.0
2018-07-11 09:45:00,43.59,43.78,43.54,43.78,102296.0,43.2984,43.4871,43.2487,43.4871,102296.0
2018-07-11 09:50:00,43.8,43.8,43.54,43.57,162751.0,43.507,43.507,43.2487,43.2785,162751.0
2018-07-11 09:55:00,43.57,43.62,43.46,43.46,35767.0,43.2785,43.3282,43.1692,43.1692,35767.0
2018-07-11 10:00:00,43.47,43.5,43.43,43.44,30438.0,43.1792,43.209,43.1394,43.1494,30438.0
2018-07-11 10:05:00,43.43,43.47,43.41,43.45,51207.0,43.1394,43.1792,43.1196,43.1593,51207.0
2018-07-11 10:10:00,43.45,43.48,43.41,43.46,44468.0,43.1593,43.1891,43.1196,43.1692,44468.0
2018-07-11 10:15:00,43.46,43.55,43.45,43.54,43818.0,43.1692,43.2586,43.1593,43.2487,43818.0
2018-07-11 10:20:00,43.54,43.55,43.5,43.52,32490.0,43.2487,43.2586,43.209,43.2288,32490.0
2018-07-11 10:25:00,43.53,43.58,43.52,43.57,52104.0,43.2388,43.2884,43.2288,43.2785,52104.0
2018-07-11 10:30:00,43.56,43.57,43.49,43.52,39391.0,43.2686,43.2785,43.199,43.2288,39391.0
2018-07-11 10:35:00,43.52,43.54,43.48,43.5,41597.0,43.2288,43.2487,43.1891,43.209,41597.0
2018-07-11 10:40:00,43.5,43.53,43.48,43.52,35845.0,43.209,43.2388,43.1891,43.2288,35845.0
2018-07-11 10:45:00,43.53,43.64,43.52,43.63,116876.0,43.2388,43.348,43.2288,43.3381,116876.0
2018-07-11 10:50:00,43.64,43.91,43.63,43.89,45573.0,43.348,43.6162,43.3381,43.5964,45573.0
2018-07-11 10:55:00,43.89,43.9,43.76,43.79,51356.0,43.5964,43.6063,43.4672,43.497,51356.0
2018-07-11 11:00:00,43.78,43.8,43.74,43.77,78358.0,43.4871,43.507,43.4474,43.4772,78358.0
2018-07-11 11:05:00,43.77,43.78,43.74,43.76,30732.0,43.4772,43.4871,43.4474,43.4672,30732.0
2018-07-11 11:10:00,43.76,43.78,43.73,43.77,30299.0,43.4672,43.4871,43.4374,43.4772,30299.0
2018-07-11 11:15:00,43.77,43.84,43.76,43.77,64045.0,43.4772,43.5467,43.4672,43.4772,64045.0
2018-07-11 11:20:00,43.77,43.78,43.68,43.73,40011.0,43.4772,43.4871,43.3878,43.4374,40011.0
2018-07-11 11:25:00,43.74,43.74,43.63,43.7,18487.0,43.4474,43.4474,43.3381,43.4076,18487.0
2018-07-11 11:30:00,43.7,43.71,43.65,43.66,53366.0,43.4076,43.4176,43.358,43.3679,53366.0
2018-07-11 11:35:00,43.66,43.7,43.61,43.62,39568.0,43.3679,43.4076,43.3182,43.3282,39568.0
2018-07-11 11:40:00,43.62,43.63,43.54,43.58,40874.0,43.3282,43.3381,43.2487,43.2884,40874.0
2018-07-11 11:45:00,43.58,43.61,43.57,43.57,18438.0,43.2884,43.3182,43.2785,43.2785,18438.0
2018-07-11 11:50:00,43.57,43.62,43.53,43.61,19524.0,43.2785,43.3282,43.2388,43.3182,19524.0
2018-07-11 11:55:00,43.61,43.61,43.57,43.61,16667.0,43.3182,43.3182,43.2785,43.3182,16667.0
2018-07-11 12:00:00,43.61,43.61,43.59,43.59,20615.0,43.3182,43.3182,43.2984,43.2984,20615.0
2018-07-11 12:05:00,43.59,43.61,43.55,43.61,65878.0,43.2984,43.3182,43.2586,43.3182,65878.0
2018-07-11 12:10:00,43.61,43.81,43.6,43.76,39409.0,43.3182,43.5169,43.3083,43.4672,39409.0
2018-07-11 12:15:00,43.75,43.75,43.66,43.71,44895.0,43.4573,43.4573,43.3679,43.4176,44895.0
2018-07-11 12:20:00,43.7,43.72,43.68,43.69,39021.0,43.4076,43.4275,43.3878,43.3977,39021.0
2018-07-11 12:25:00,43.7,43.72,43.67,43.68,19776.0,43.4076,43.4275,43.3778,43.3878,19776.0
2018-07-11 12:30:00,43.67,43.67,43.63,43.63,20401.0,43.3778,43.3778,43.3381,43.3381,20401.0
2018-07-11 12:35:00,43.63,43.66,43.62,43.62,29834.0,43.3381,43.3679,43.3282,43.3282,29834.0
2018-07-11 12:40:00,43.63,43.66,43.6,43.63,18079.0,43.3381,43.3679,43.3083,43.3381,18079.0
2018-07-11 12:45:00,43.63,43.64,43.58,43.62,29008.0,43.3381,43.348,43.2884,43.3282,29008.0
2018-07-11 12:50:00,43.62,43.63,43.61,43.63,9705.0,43.3282,43.3381,43.3182,43.3381,9705.0
2018-07-11 12:55:00,43.63,43.64,43.55,43.57,17149.0,43.3381,43.348,43.2586,43.2785,17149.0
2018-07-11 13:00:00,43.57,43.61,43.57,43.61,15898.0,43.2785,43.3182,43.2785,43.3182,15898.0
2018-07-11 13:05:00,43.61,43.61,43.53,43.54,17395.0,43.3182,43.3182,43.2388,43.2487,17395.0
2018-07-11 13:10:00,43.55,43.61,43.54,43.61,10223.0,43.2586,43.3182,43.2487,43.3182,10223.0
2018-07-11 13:15:00,43.61,43.61,43.59,43.61,10152.0,43.3182,43.3182,43.2984,43.3182,10152.0
2018-07-11 13:20:00,43.6,43.6,43.54,43.56,22279.0,43.3083,43.3083,43.2487,43.2686,22279.0
2018-07-11 13:25:00,43.55,43.55,43.5,43.51,11152.0,43.2586,43.2586,43.209,43.2189,11152.0
2018-07-11 13:30:00,43.51,43.53,43.48,43.48,16093.0,43.2189,43.2388,43.1891,43.1891,16093.0
2018-07-11 13:35:00,43.48,43.5,43.48,43.5,7843.0,43.1891,43.209,43.1891,43.209,7843.0
2018-07-11 13:40:00,43.5,43.55,43.48,43.55,22760.0,43.209,43.2586,43.1891,43.2586,22760.0
2018-07-11 13:45:00,43.54,43.56,43.51,43.54,16819.0,43.2487,43.2686,43.2189,43.2487,16819.0
2018-07-11 13:50:00,43.55,43.55,43.5,43.55,11870.0,43.2586,43.2586,43.209,43.2586,11870.0
2018-07-11 13:55:00,43.55,43.58,43.53,43.55,29338.0,43.2586,43.2884,43.2388,43.2586,29338.0
2018-07-11 14:00:00,43.55,43.63,43.54,43.62,16442.0,43.2586,43.3381,43.2487,43.3282,16442.0
2018-07-11 14:05:00,43.63,43.67,43.59,43.62,34153.0,43.3381,43.3778,43.2984,43.3282,34153.0
2018-07-11 14:10:00,43.62,43.62,43.58,43.6,35546.0,43.3282,43.3282,43.2884,43.3083,35546.0
2018-07-11 14:15:00,43.61,43.61,43.58,43.61,17952.0,43.3182,43.3182,43.2884,43.3182,17952.0
2018-07-11 14:20:00,43.62,43.68,43.61,43.66,13318.0,43.3282,43.3878,43.3182,43.3679,13318.0
2018-07-11 14:25:00,43.66,43.69,43.62,43.63,23562.0,43.3679,43.3977,43.3282,43.3381,23562.0
2018-07-11 14:30:00,43.63,43.63,43.6,43.61,34077.0,43.3381,43.3381,43.3083,43.3182,34077.0
2018-07-11 14:35:00,43.61,43.62,43.59,43.6,45729.0,43.3182,43.3282,43.2984,43.3083,45729.0
2018-07-11 14:40:00,43.61,43.64,43.61,43.64,35759.0,43.3182,43.348,43.3182,43.348,35759.0
2018-07-11 14:45:00,43.63,43.64,43.61,43.61,35110.0,43.3381,43.348,43.3182,43.3182,35110.0
2018-07-11 14:50:00,43.62,43.63,43.56,43.57,40463.0,43.3282,43.3381,43.2686,43.2785,40463.0
2018-07-11 14:55:00,43.56,43.62,43.56,43.61,33454.0,43.2686,43.3282,43.2686,43.3182,33454.0
2018-07-11 15:00:00,43.61,43.71,43.6,43.71,38914.0,43.3182,43.4176,43.3083,43.4176,38914.0
2018-07-11 15:05:00,43.71,43.81,43.71,43.8,43763.0,43.4176,43.5169,43.4176,43.507,43763.0
2018-07-11 15:10:00,43.8,43.86,43.74,43.76,43830.0,43.507,43.5666,43.4474,43.4672,43830.0
2018-07-11 15:15:00,43.76,43.9,43.76,43.89,40820.0,43.4672,43.6063,43.4672,43.5964,40820.0
2018-07-11 15:20:00,43.9,43.9,43.72,43.74,71831.0,43.6063,43.6063,43.4275,43.4474,71831.0
2018-07-11 15:25:00,43.73,43.75,43.66,43.68,31189.0,43.4374,43.4573,43.3679,43.3878,31189.0
2018-07-11 15:30:00,43.69,43.7,43.62,43.65,50705.0,43.3977,43.4076,43.3282,43.358,50705.0
2018-07-11 15:35:00,43.65,43.67,43.6,43.61,48689.0,43.358,43.3778,43.3083,43.3182,48689.0
2018-07-11 15:40:00,43.6,43.66,43.59,43.64,53296.0,43.3083,43.3679,43.2984,43.348,53296.0
2018-07-11 15:45:00,43.65,43.68,43.64,43.65,148359.0,43.358,43.3878,43.348,43.358,148359.0
2018-07-11 15:50:00,43.65,43.66,43.63,43.65,206920.0,43.358,43.3679,43.3381,43.358,206920.0
2018-07-11 15:55:00,43.65,43.78,43.64,43.67,591464.0,43.358,43.4871,43.348,43.3778,591464.0
2018-07-12 09:30:00,43.81,43.81,43.54,43.73,37266.0,43.5169,43.5169,43.2487,43.4374,37266.0
2018-07-12 09:35:00,43.72,43.76,43.58,43.68,16502.0,43.4275,43.4672,43.2884,43.3878,16502.0
2018-07-12 09:40:00,43.66,43.78,43.66,43.74,10179.0,43.3679,43.4871,43.3679,43.4474,10179.0
2018-07-12 09:45:00,43.73,43.74,43.58,43.63,39947.0,43.4374,43.4474,43.2884,43.3381,39947.0
2018-07-12 09:50:00,43.63,43.66,43.51,43.53,22986.0,43.3381,43.3679,43.2189,43.2388,22986.0
2018-07-12 09:55:00,43.53,43.7,43.52,43.7,22436.0,43.2388,43.4076,43.2288,43.4076,22436.0
2018-07-12 10:00:00,43.7,43.72,43.62,43.64,22609.0,43.4076,43.4275,43.3282,43.348,22609.0
2018-07-12 10:05:00,43.63,43.65,43.53,43.62,12964.0,43.3381,43.358,43.2388,43.3282,12964.0
2018-07-12 10:10:00,43.6,43.64,43.56,43.61,19495.0,43.3083,43.348,43.2686,43.3182,19495.0
2018-07-12 10:15:00,43.61,43.67,43.59,43.63,16760.0,43.3182,43.3778,43.2984,43.3381,16760.0
2018-07-12 10:20:00,43.64,43.64,43.59,43.62,14005.0,43.348,43.348,43.2984,43.3282,14005.0
2018-07-12 10:25:00,43.62,43.67,43.61,43.63,26042.0,43.3282,43.3778,43.3182,43.3381,26042.0
2018-07-12 10:30:00,43.63,43.66,43.63,43.65,10709.0,43.3381,43.3679,43.3381,43.358,10709.0
2018-07-12 10:35:00,43.65,43.72,43.64,43.71,45016.0,43.358,43.4275,43.348,43.4176,45016.0
2018-07-12 10:40:00,43.71,43.8,43.71,43.78,20456.0,43.4176,43.507,43.4176,43.4871,20456.0
2018-07-12 10:45:00,43.77,43.78,43.66,43.7,22612.0,43.4772,43.4871,43.3679,43.4076,22612.0
2018-07-12 10:50:00,43.7,43.7,43.66,43.67,6708.0,43.4076,43.4076,43.3679,43.3778,6708.0
2018-07-12 10:55:00,43.67,43.7,43.63,43.7,19129.0,43.3778,43.4076,43.3381,43.4076,19129.0
2018-07-12 11:00:00,43.69,43.7,43.67,43.69,5799.0,43.3977,43.4076,43.3778,43.3977,5799.0
2018-07-12 11:05:00,43.7,43.7,43.64,43.66,23537.0,43.4076,43.4076,43.348,43.3679,23537.0
2018-07-12 11:10:00,43.66,43.69,43.62,43.64,12547.0,43.3679,43.3977,43.3282,43.348,12547.0
2018-07-12 11:15:00,43.65,43.7,43.64,43.66,10364.0,43.358,43.4076,43.348,43.3679,10364.0
2018-07-12 11:20:00,43.65,43.66,43.57,43.58,12735.0,43.358,43.3679,43.2785,43.2884,12735.0
2018-07-12 11:25:00,43.57,43.6,43.53,43.55,10453.0,43.2785,43.3083,43.2388,43.2586,10453.0
2018-07-12 11:30:00,43.54,43.58,43.54,43.58,11878.0,43.2487,43.2884,43.2487,43.2884,11878.0
2018-07-12 11:35:00,43.58,43.62,43.57,43.61,5319.0,43.2884,43.3282,43.2785,43.3182,5319.0
2018-07-12 11:40:00,43.6,43.62,43.59,43.61,6860.0,43.3083,43.3282,43.2984,43.3182,6860.0
2018-07-12 11:45:00,43.61,43.66,43.6,43.63,10607.0,43.3182,43.3679,43.3083,43.3381,10607.0
2018-07-12 11:50:00,43.62,43.64,43.6,43.6,5749.0,43.3282,43.348,43.3083,43.3083,5749.0
2018-07-12 11:55:00,43.6,43.64,43.6,43.62,10167.0,43.3083,43.348,43.3083,43.3282,10167.0
2018-07-12 12:00:00,43.62,43.64,43.58,43.59,8563.0,43.3282,43.348,43.2884,43.2984,8563.0
2018-07-12 12:05:00,43.59,43.63,43.57,43.59,12769.0,43.2984,43.3381,43.2785,43.2984,12769.0
2018-07-12 12:10:00,43.59,43.68,43.58,43.67,40120.0,43.2984,43.3878,43.2884,43.3778,40120.0
2018-07-12 12:15:00,43.67,43.71,43.66,43.7,11307.0,43.3778,43.4176,43.3679,43.4076,11307.0
2018-07-12 12:20:00,43.7,43.74,43.68,43.68,20894.0,43.4076,43.4474,43.3878,43.3878,20894.0
2018-07-12 12:25:00,43.67,43.69,43.65,43.65,12039.0,43.3778,43.3977,43.358,43.358,12039.0
2018-07-12 12:30:00,43.65,43.66,43.61,43.62,9551.0,43.358,43.3679,43.3182,43.3282,9551.0
2018-07-12 12:35:00,43.62,43.64,43.6,43.6,15558.0,43.3282,43.348,43.3083,43.3083,15558.0
2018-07-12 12:40:00,43.61,43.74,43.61,43.74,26157.0,43.3182,43.4474,43.3182,43.4474,26157.0
2018-07-12 12:45:00,43.75,43.75,43.69,43.71,14575.0,43.4573,43.4573,43.3977,43.4176,14575.0
2018-07-12 12:50:00,43.71,43.74,43.7,43.73,15107.0,43.4176,43.4474,43.4076,43.4374,15107.0
2018-07-12 12:55:00,43.73,43.76,43.7,43.71,78167.0,43.4374,43.4672,43.4076,43.4176,78167.0
2018-07-12 13:00:00,43.69,43.74,43.67,43.73,28358.0,43.3977,43.4474,43.3778,43.4374,28358.0
2018-07-12 13:05:00,43.74,43.74,43.67,43.68,17179.0,43.4474,43.4474,43.3778,43.3878,17179.0
2018-07-12 13:10:00,43.68,43.72,43.67,43.71,62280.0,43.3878,43.4275,43.3778,43.4176,62280.0
2018-07-12 13:15:00,43.71,43.73,43.69,43.69,13884.0,43.4176,43.4374,43.3977,43.3977,13884.0
2018-07-12 13:20:00,43.69,43.71,43.68,43.68,10186.0,43.3977,43.4176,43.3878,43.3878,10186.0
2018-07-12 13:25:00,43.68,43.68,43.63,43.67,15108.0,43.3878,43.3878,43.3381,43.3778,15108.0
2018-07-12 13:30:00,43.66,43.68,43.65,43.66,9300.0,43.3679,43.3878,43.358,43.3679,9300.0
2018-07-12 13:35:00,43.66,43.67,43.64,43.67,8156.0,43.3679,43.3778,43.348,43.3778,8156.0
2018-07-12 13:40:00,43.67,43.74,43.67,43.73,47771.0,43.3778,43.4474,43.3778,43.4374,47771.0
2018-07-12 13:45:00,43.74,43.78,43.74,43.74,19307.0,43.4474,43.4871,43.4474,43.4474,19307.0
2018-07-12 13:50:00,43.74,43.75,43.69,43.74,10630.0,43.4474,43.4573,43.3977,43.4474,10630.0
2018-07-12 13:55:00,43.74,43.74,43.71,43.71,3609.0,43.4474,43.4474,43.4176,43.4176,3609.0
2018-07-12 14:00:00,43.71,43.72,43.65,43.66,9437.0,43.4176,43.4275,43.358,43.3679,9437.0
2018-07-12 14:05:00,43.67,43.7,43.66,43.69,7637.0,43.3778,43.4076,43.3679,43.3977,7637.0
2018-07-12 14:10:00,43.69,43.7,43.68,43.69,7269.0,43.3977,43.4076,43.3878,43.3977,7269.0
2018-07-12 14:15:00,43.7,43.7,43.67,43.67,6032.0,43.4076,43.4076,43.3778,43.3778,6032.0
2018-07-12 14:20:00,43.67,43.71,43.67,43.7,7489.0,43.3778,43.4176,43.3778,43.4076,7489.0
2018-07-12 14:25:00,43.7,43.71,43.68,43.69,4622.0,43.4076,43.4176,43.3878,43.3977,4622.0
2018-07-12 14:30:00,43.68,43.68,43.64,43.64,25188.0,43.3878,43.3878,43.348,43.348,25188.0
2018-07-12 14:35:00,43.64,43.65,43.62,43.64,17399.0,43.348,43.358,43.3282,43.348,17399.0
2018-07-12 14:40:00,43.65,43.68,43.63,43.67,13435.0,43.358,43.3878,43.3381,43.3778,13435.0
2018-07-12 14:45:00,43.67,43.69,43.66,43.67,7182.0,43.3778,43.3977,43.3679,43.3778,7182.0
2018-07-12 14:50:00,43.67,43.69,43.66,43.66,7401.0,43.3778,43.3977,43.3679,43.3679,7401.0
2018-07-12 14:55:00,43.66,43.71,43.66,43.7,13754.0,43.3679,43.4176,43.3679,43.4076,13754.0
2018-07-12 15:00:00,43.7,43.71,43.67,43.67,15327.0,43.4076,43.4176,43.3778,43.3778,15327.0
2018-07-12 15:05:00,43.67,43.7,43.66,43.66,9646.0,43.3778,43.4076,43.3679,43.3679,9646.0
2018-07-12 15:10:00,43.66,43.67,43.61,43.62,23989.0,43.3679,43.3778,43.3182,43.3282,23989.0
2018-07-12 15:15:00,43.62,43.66,43.61,43.63,34946.0,43.3282,43.3679,43.3182,43.3381,34946.0
2018-07-12 15:20:00,43.63,43.68,43.63,43.64,27323.0,43.3381,43.3878,43.3381,43.348,27323.0
2018-07-12 15:25:00,43.63,43.7,43.63,43.7,13751.0,43.3381,43.4076,43.3381,43.4076,13751.0
2018-07-12 15:30:00,43.7,43.72,43.64,43.7,96026.0,43.4076,43.4275,43.348,43.4076,96026.0
2018-07-12 15:35:00,43.71,43.74,43.64,43.69,104705.0,43.4176,43.4474,43.348,43.3977,104705.0
2018-07-12 15:40:00,43.68,43.75,43.65,43.65,54729.0,43.3878,43.4573,43.358,43.358,54729.0
2018-07-12 15:45:00,43.65,43.66,43.58,43.58,97116.0,43.358,43.3679,43.2884,43.2884,97116.0
2018-07-12 15:50:00,43.59,43.61,43.55,43.55,95466.0,43.2984,43.3182,43.2586,43.2586,95466.0
2018-07-12 15:55:00,43.56,43.66,43.54,43.65,473688.0,43.2686,43.3679,43.2487,43.358,473688.0
2018-07-13 09:30:00,43.74,43.79,43.47,43.49,43677.0,43.4474,43.497,43.1792,43.199,43677.0
2018-07-13 09:35:00,43.53,43.58,43.46,43.56,40628.0,43.2388,43.2884,43.1692,43.2686,40628.0
2018-07-13 09:40:00,43.58,43.65,43.58,43.59,38771.0,43.2884,43.358,43.2884,43.2984,38771.0
2018-07-13 09:45:00,43.59,43.64,43.51,43.53,50143.0,43.2984,43.348,43.2189,43.2388,50143.0
2018-07-13 09:50:00,43.53,43.54,43.46,43.51,15174.0,43.2388,43.2487,43.1692,43.2189,15174.0
2018-07-13 09:55:00,43.53,43.54,43.48,43.49,8029.0,43.2388,43.2487,43.1891,43.199,8029.0
2018-07-13 10:00:00,43.49,43.54,43.46,43.48,20883.0,43.199,43.2487,43.1692,43.1891,20883.0
2018-07-13 10:05:00,43.5,43.54,43.46,43.47,25268.0,43.209,43.2487,43.1692,43.1792,25268.0
2018-07-13 10:10:00,43.47,43.51,43.44,43.49,25949.0,43.1792,43.2189,43.1494,43.199,25949.0
2018-07-13 10:15:00,43.49,43.52,43.43,43.43,23091.0,43.199,43.2288,43.1394,43.1394,23091.0
2018-07-13 10:20:00,43.44,43.45,43.37,43.41,29746.0,43.1494,43.1593,43.0798,43.1196,29746.0
2018-07-13 10:25:00,43.43,43.46,43.4,43.46,22559.0,43.1394,43.1692,43.1096,43.1692,22559.0
2018-07-13 10:30:00,43.47,43.53,43.46,43.49,20036.0,43.1792,43.2388,43.1692,43.199,20036.0
2018-07-13 10:35:00,43.51,43.52,43.43,43.45,22542.0,43.2189,43.2288,43.1394,43.1593,22542.0
2018-07-13 10:40:00,43.45,43.47,43.39,43.43,43482.0,43.1593,43.1792,43.0997,43.1394,43482.0
2018-07-13 10:45:00,43.42,43.51,43.42,43.48,23375.0,43.1295,43.2189,43.1295,43.1891,23375.0
2018-07-13 10:50:00,43.48,43.5,43.44,43.49,67179.0,43.1891,43.209,43.1494,43.199,67179.0
2018-07-13 10:55:00,43.49,43.6,43.48,43.59,31318.0,43.199,43.3083,43.1891,43.2984,31318.0
2018-07-13 11:00:00,43.59,43.61,43.55,43.55,15688.0,43.2984,43.3182,43.2586,43.2586,15688.0
2018-07-13 11:05:00,43.55,43.62,43.54,43.6,23542.0,43.2586,43.3282,43.2487,43.3083,23542.0
2018-07-13 11:10:00,43.59,43.61,43.49,43.53,53346.0,43.2984,43.3182,43.199,43.2388,53346.0
2018-07-13 11:15:00,43.53,43.53,43.48,43.49,11011.0,43.2388,43.2388,43.1891,43.199,11011.0
2018-07-13 11:20:00,43.49,43.49,43.45,43.46,12959.0,43.199,43.199,43.1593,43.1692,12959.0
2018-07-13 11:25:00,43.46,43.55,43.46,43.55,13466.0,43.1692,43.2586,43.1692,43.2586,13466.0
2018-07-13 11:30:00,43.55,43.59,43.54,43.57,11996.0,43.2586,43.2984,43.2487,43.2785,11996.0
2018-07-13 11:35:00,43.56,43.57,43.52,43.57,16995.0,43.2686,43.2785,43.2288,43.2785,16995.0
2018-07-13 11:40:00,43.57,43.57,43.5,43.57,17382.0,43.2785,43.2785,43.209,43.2785,17382.0
2018-07-13 11:45:00,43.57,43.57,43.52,43.52,16877.0,43.2785,43.2785,43.2288,43.2288,16877.0
2018-07-13 11:50:00,43.52,43.53,43.52,43.52,4686.0,43.2288,43.2388,43.2288,43.2288,4686.0
2018-07-13 11:55:00,43.52,43.57,43.51,43.55,30496.0,43.2288,43.2785,43.2189,43.2586,30496.0
2018-07-13 12:00:00,43.55,43.56,43.48,43.5,44202.0,43.2586,43.2686,43.1891,43.209,44202.0
2018-07-13 12:05:00,43.51,43.53,43.49,43.5,15017.0,43.2189,43.2388,43.199,43.209,15017.0
2018-07-13 12:10:00,43.5,43.52,43.5,43.52,4253.0,43.209,43.2288,43.209,43.2288,4253.0
2018-07-13 12:15:00,43.52,43.52,43.5,43.51,14987.0,43.2288,43.2288,43.209,43.2189,14987.0
2018-07-13 12:20:00,43.51,43.53,43.49,43.52,14136.0,43.2189,43.2388,43.199,43.2288,14136.0
2018-07-13 12:25:00,43.52,43.55,43.51,43.53,8188.0,43.2288,43.2586,43.2189,43.2388,8188.0
2018-07-13 12:30:00,43.53,43.55,43.52,43.53,18461.0,43.2388,43.2586,43.2288,43.2388,18461.0
2018-07-13 12:35:00,43.54,43.54,43.52,43.53,5161.0,43.2487,43.2487,43.2288,43.2388,5161.0
2018-07-13 12:40:00,43.54,43.54,43.48,43.5,24263.0,43.2487,43.2487,43.1891,43.209,24263.0
2018-07-13 12:45:00,43.5,43.51,43.48,43.5,10636.0,43.209,43.2189,43.1891,43.209,10636.0
2018-07-13 12:50:00,43.5,43.52,43.48,43.52,13808.0,43.209,43.2288,43.1891,43.2288,13808.0
2018-07-13 12:55:00,43.51,43.53,43.47,43.5,23850.0,43.2189,43.2388,43.1792,43.209,23850.0
2018-07-13 13:00:00,43.49,43.5,43.46,43.49,25850.0,43.199,43.209,43.1692,43.199,25850.0
2018-07-13 13:05:00,43.5,43.51,43.48,43.51,15256.0,43.209,43.2189,43.1891,43.2189,15256.0
2018-07-13 13:10:00,43.5,43.51,43.46,43.5,8377.0,43.209,43.2189,43.1692,43.209,8377.0
2018-07-13 13:15:00,43.5,43.51,43.49,43.51,6595.0,43.209,43.2189,43.199,43.2189,6595.0
2018-07-13 13:20:00,43.51,43.51,43.47,43.49,9600.0,43.2189,43.2189,43.1792,43.199,9600.0
2018-07-13 13:25:00,43.49,43.5,43.48,43.5,11778.0,43.199,43.209,43.1891,43.209,11778.0
2018-07-13 13:30:00,43.49,43.5,43.45,43.45,24574.0,43.199,43.209,43.1593,43.1593,24574.0
2018-07-13 13:35:00,43.44,43.47,43.44,43.46,17516.0,43.1494,43.1792,43.1494,43.1692,17516.0
2018-07-13 13:40:00,43.46,43.47,43.43,43.44,14813.0,43.1692,43.1792,43.1394,43.1494,14813.0
2018-07-13 13:45:00,43.44,43.48,43.41,43.46,30806.0,43.1494,43.1891,43.1196,43.1692,30806.0
2018-07-13 13:50:00,43.46,43.47,43.32,43.37,36780.0,43.1692,43.1792,43.0302,43.0798,36780.0
2018-07-13 13:55:00,43.37,43.38,43.34,43.38,31382.0,43.0798,43.0898,43.05,43.0898,31382.0
2018-07-13 14:00:00,43.37,43.39,43.33,43.34,15515.0,43.0798,43.0997,43.0401,43.05,15515.0
2018-07-13 14:05:00,43.34,43.38,43.33,43.33,18563.0,43.05,43.0898,43.0401,43.0401,18563.0
2018-07-13 14:10:00,43.34,43.4,43.3,43.4,47402.0,43.05,43.1096,43.0103,43.1096,47402.0
2018-07-13 14:15:00,43.39,43.42,43.33,43.39,48566.0,43.0997,43.1295,43.0401,43.0997,48566.0
2018-07-13 14:20:00,43.4,43.41,43.36,43.36,17528.0,43.1096,43.1196,43.0699,43.0699,17528.0
2018-07-13 14:25:00,43.36,43.37,43.24,43.32,123278.0,43.0699,43.0798,42.9507,43.0302,123278.0
2018-07-13 14:30:00,43.31,43.42,43.31,43.41,30219.0,43.0202,43.1295,43.0202,43.1196,30219.0
2018-07-13 14:35:00,43.41,43.41,43.37,43.38,42166.0,43.1196,43.1196,43.0798,43.0898,42166.0
2018-07-13 14:40:00,43.38,43.4,43.36,43.38,20784.0,43.0898,43.1096,43.0699,43.0898,20784.0
2018-07-13 14:45:00,43.38,43.38,43.35,43.38,22773.0,43.0898,43.0898,43.06,43.0898,22773.0
2018-07-13 14:50:00,43.38,43.49,43.36,43.49,60112.0,43.0898,43.199,43.0699,43.199,60112.0
2018-07-13 14:55:00,43.49,43.49,43.39,43.39,30299.0,43.199,43.199,43.0997,43.0997,30299.0
2018-07-13 15:00:00,43.4,43.42,43.36,43.42,147213.0,43.1096,43.1295,43.0699,43.1295,147213.0
2018-07-13 15:05:00,43.42,43.44,43.37,43.4,105092.0,43.1295,43.1494,43.0798,43.1096,105092.0
2018-07-13 15:10:00,43.4,43.42,43.35,43.35,18032.0,43.1096,43.1295,43.06,43.06,18032.0
2018-07-13 15:15:00,43.37,43.37,43.34,43.34,12177.0,43.0798,43.0798,43.05,43.05,12177.0
2018-07-13 15:20:00,43.35,43.36,43.31,43.33,16910.0,43.06,43.0699,43.0202,43.0401,16910.0
2018-07-13 15:25:00,43.33,43.35,43.3,43.33,15168.0,43.0401,43.06,43.0103,43.0401,15168.0
2018-07-13 15:30:00,43.32,43.34,43.26,43.26,40554.0,43.0302,43.05,42.9706,42.9706,40554.0
2018-07-13 15:35:00,43.27,43.27,43.23,43.25,33226.0,42.9805,42.9805,42.9408,42.9606,33226.0
2018-07-13 15:40:00,43.25,43.26,43.23,43.24,34136.0,42.9606,42.9706,42.9408,42.9507,34136.0
2018-07-13 15:45:00,43.25,43.26,43.23,43.23,99988.0,42.9606,42.9706,42.9408,42.9408,99988.0
2018-07-13 15:50:00,43.23,43.26,43.2,43.25,114802.0,42.9408,42.9706,42.911,42.9606,114802.0
2018-07-13 15:55:00,43.25,43.34,43.24,43.28,413894.0,42.9606,43.05,42.9507,42.9904,413894.0
2018-07-16 09:30:00,43.42,43.42,43.25,43.33,37131.0,43.1295,43.1295,42.9606,43.0401,37131.0
2018-07-16 09:35:00,43.37,43.41,43.3,43.31,10508.0,43.0798,43.1196,43.0103,43.0202,10508.0
2018-07-16 09:40:00,43.31,43.34,43.24,43.26,7304.0,43.0202,43.05,42.9507,42.9706,7304.0
2018-07-16 09:45:00,43.27,43.34,43.25,43.25,38508.0,42.9805,43.05,42.9606,42.9606,38508.0
2018-07-16 09:50:00,43.25,43.26,43.19,43.23,10641.0,42.9606,42.9706,42.901,42.9408,10641.0
2018-07-16 09:55:00,43.23,43.29,43.21,43.27,18580.0,42.9408,43.0004,42.9209,42.9805,18580.0
2018-07-16 10:00:00,43.27,43.37,43.25,43.32,13201.0,42.9805,43.0798,42.9606,43.0302,13201.0
2018-07-16 10:05:00,43.32,43.34,43.18,43.18,16119.0,43.0302,43.05,42.8911,42.8911,16119.0
2018-07-16 10:10:00,43.19,43.25,43.18,43.25,6691.0,42.901,42.9606,42.8911,42.9606,6691.0
2018-07-16 10:15:00,43.25,43.27,43.18,43.22,17858.0,42.9606,42.9805,42.8911,42.9308,17858.0
2018-07-16 10:20:00,43.22,43.31,43.19,43.3,14600.0,42.9308,43.0202,42.901,43.0103,14600.0
2018-07-16 10:25:00,43.31,43.31,43.28,43.3,13354.0,43.0202,43.0202,42.9904,43.0103,13354.0
2018-07-16 10:30:00,43.3,43.3,43.22,43.24,20741.0,43.0103,43.0103,42.9308,42.9507,20741.0
2018-07-16 10:35:00,43.25,43.31,43.25,43.25,15860.0,42.9606,43.0202,42.9606,42.9606,15860.0
2018-07-16 10:40:00,43.26,43.27,43.22,43.27,4887.0,42.9706,42.9805,42.9308,42.9805,4887.0
2018-07-16 10:45:00,43.25,43.26,43.21,43.22,10537.0,42.9606,42.9706,42.9209,42.9308,10537.0
2018-07-16 10:50:00,43.22,43.31,43.22,43.29,13786.0,42.9308,43.0202,42.9308,43.0004,13786.0
2018-07-16 10:55:00,43.3,43.32,43.27,43.29,23239.0,43.0103,43.0302,42.9805,43.0004,23239.0
2018-07-16 11:00:00,43.3,43.31,43.26,43.26,17935.0,43.0103,43.0202,42.9706,42.9706,17935.0
2018-07-16 11:05:00,43.25,43.3,43.2,43.21,24617.0,42.9606,43.0103,42.911,42.9209,24617.0
2018-07-16 11:10:00,43.22,43.24,43.17,43.18,12336.0,42.9308,42.9507,42.8812,42.8911,12336.0
2018-07-16 11:15:00,43.18,43.21,43.17,43.18,16761.0,42.8911,42.9209,42.8812,42.8911,16761.0
2018-07-16 11:20:00,43.17,43.18,43.11,43.13,11570.0,42.8812,42.8911,42.8216,42.8415,11570.0
2018-07-16 11:25:00,43.13,43.21,43.11,43.2,20147.0,42.8415,42.9209,42.8216,42.911,20147.0
2018-07-16 11:30:00,43.19,43.22,43.18,43.22,10633.0,42.901,42.9308,42.8911,42.9308,10633.0
2018-07-16 11:35:00,43.22,43.22,43.11,43.13,13103.0,42.9308,42.9308,42.8216,42.8415,13103.0
2018-07-16 11:40:00,43.12,43.12,43.08,43.1,21935.0,42.8315,42.8315,42.7918,42.8117,21935.0
2018-07-16 11:45:00,43.09,43.11,43.06,43.09,11872.0,42.8017,42.8216,42.7719,42.8017,11872.0
2018-07-16 11:50:00,43.09,43.1,43.01,43.02,12158.0,42.8017,42.8117,42.7223,42.7322,12158.0
2018-07-16 11:55:00,43.03,43.06,43.01,43.06,8124.0,42.7421,42.7719,42.7223,42.7719,8124.0
2018-07-16 12:00:00,43.06,43.17,43.06,43.17,10377.0,42.7719,42.8812,42.7719,42.8812,10377.0
2018-07-16 12:05:00,43.18,43.19,43.11,43.14,19652.0,42.8911,42.901,42.8216,42.8514,19652.0
2018-07-16 12:10:00,43.15,43.21,43.15,43.2,10141.0,42.8613,42.9209,42.8613,42.911,10141.0
2018-07-16 12:15:00,43.2,43.23,43.18,43.22,9785.0,42.911,42.9408,42.8911,42.9308,9785.0
2018-07-16 12:20:00,43.22,43.24,43.21,43.24,17154.0,42.9308,42.9507,42.9209,42.9507,17154.0
2018-07-16 12:25:00,43.24,43.27,43.22,43.22,16566.0,42.9507,42.9805,42.9308,42.9308,16566.0
2018-07-16 12:30:00,43.22,43.24,43.19,43.2,32234.0,42.9308,42.9507,42.901,42.911,32234.0
2018-07-16 12:35:00,43.2,43.21,43.18,43.2,17290.0,42.911,42.9209,42.8911,42.911,17290.0
2018-07-16 12:40:00,43.21,43.21,43.18,43.19,12544.0,42.9209,42.9209,42.8911,42.901,12544.0
2018-07-16 12:45:00,43.2,43.22,43.2,43.21,26105.0,42.911,42.9308,42.911,42.9209,26105.0
2018-07-16 12:50:00,43.21,43.25,43.2,43.24,14281.0,42.9209,42.9606,42.911,42.9507,14281.0
2018-07-16 12:55:00,43.26,43.3,43.25,43.25,20861.0,42.9706,43.0103,42.9606,42.9606,20861.0
2018-07-16 13:00:00,43.26,43.26,43.16,43.18,19104.0,42.9706,42.9706,42.8712,42.8911,19104.0
2018-07-16 13:05:00,43.17,43.18,43.15,43.16,11392.0,42.8812,42.8911,42.8613,42.8712,11392.0
2018-07-16 13:10:00,43.17,43.18,43.13,43.16,8449.0,42.8812,42.8911,42.8415,42.8712,8449.0
2018-07-16 13:15:00,43.15,43.16,43.12,43.13,14322.0,42.8613,42.8712,42.8315,42.8415,14322.0
2018-07-16 13:20:00,43.14,43.15,43.13,43.13,7708.0,42.8514,42.8613,42.8415,42.8415,7708.0
2018-07-16 13:25:00,43.13,43.2,43.12,43.18,22909.0,42.8415,42.911,42.8315,42.8911,22909.0
2018-07-16 13:30:00,43.18,43.18,43.16,43.16,7503.0,42.8911,42.8911,42.8712,42.8712,7503.0
2018-07-16 13:35:00,43.16,43.2,43.16,43.19,6828.0,42.8712,42.911,42.8712,42.901,6828.0
2018-07-16 13:40:00,43.19,43.22,43.18,43.2,12025.0,42.901,42.9308,42.8911,42.911,12025.0
2018-07-16 13:45:00,43.2,43.2,43.17,43.2,7806.0,42.911,42.911,42.8812,42.911,7806.0
2018-07-16 13:50:00,43.2,43.24,43.19,43.2,23493.0,42.911,42.9507,42.901,42.911,23493.0
2018-07-16 13:55:00,43.2,43.22,43.19,43.22,16783.0,42.911,42.9308,42.901,42.9308,16783.0
2018-07-16 14:00:00,43.22,43.23,43.2,43.2,20500.0,42.9308,42.9408,42.911,42.911,20500.0
2018-07-16 14:05:00,43.2,43.23,43.2,43.22,8889.0,42.911,42.9408,42.911,42.9308,8889.0
2018-07-16 14:10:00,43.22,43.23,43.21,43.21,15252.0,42.9308,42.9408,42.9209,42.9209,15252.0
2018-07-16 14:15:00,43.21,43.24,43.2,43.24,10946.0,42.9209,42.9507,42.911,42.9507,10946.0
2018-07-16 14:20:00,43.23,43.28,43.23,43.25,29527.0,42.9408,42.9904,42.9408,42.9606,29527.0
2018-07-16 14:25:00,43.25,43.26,43.23,43.25,20532.0,42.9606,42.9706,42.9408,42.9606,20532.0
2018-07-16 14:30:00,43.25,43.26,43.25,43.25,15598.0,42.9606,42.9706,42.9606,42.9606,15598.0
2018-07-16 14:35:00,43.24,43.25,43.22,43.25,16535.0,42.9507,42.9606,42.9308,42.9606,16535.0
2018-07-16 14:40:00,43.25,43.26,43.23,43.23,21467.0,42.9606,42.9706,42.9408,42.9408,21467.0
2018-07-16 14:45:00,43.23,43.24,43.2,43.21,18215.0,42.9408,42.9507,42.911,42.9209,18215.0
2018-07-16 14:50:00,43.2,43.25,43.19,43.24,17635.0,42.911,42.9606,42.901,42.9507,17635.0
2018-07-16 14:55:00,43.24,43.26,43.23,43.25,8669.0,42.9507,42.9706,42.9408,42.9606,8669.0
2018-07-16 15:00:00,43.25,43.25,43.19,43.2,27750.0,42.9606,42.9606,42.901,42.911,27750.0
2018-07-16 15:05:00,43.19,43.21,43.18,43.18,30092.0,42.901,42.9209,42.8911,42.8911,30092.0
2018-07-16 15:10:00,43.18,43.2,43.16,43.19,14165.0,42.8911,42.911,42.8712,42.901,14165.0
2018-07-16 15:15:00,43.19,43.2,43.09,43.14,57093.0,42.901,42.911,42.8017,42.8514,57093.0
2018-07-16 15:20:00,43.15,43.17,43.12,43.12,37483.0,42.8613,42.8812,42.8315,42.8315,37483.0
2018-07-16 15:25:00,43.12,43.13,43.08,43.08,13737.0,42.8315,42.8415,42.7918,42.7918,13737.0
2018-07-16 15:30:00,43.08,43.09,43.04,43.05,108103.0,42.7918,42.8017,42.7521,42.762,108103.0
2018-07-16 15:35:00,43.05,43.2,43.05,43.19,95182.0,42.762,42.911,42.762,42.901,95182.0
2018-07-16 15:40:00,43.19,43.21,43.12,43.12,97704.0,42.901,42.9209,42.8315,42.8315,97704.0
2018-07-16 15:45:00,43.11,43.14,43.08,43.09,59821.0,42.8216,42.8514,42.7918,42.8017,59821.0
2018-07-16 15:50:00,43.08,43.11,43.05,43.1,141347.0,42.7918,42.8216,42.762,42.8117,141347.0
2018-07-16 15:55:00,43.11,43.11,43.02,43.03,290934.0,42.8216,42.8216,42.7322,42.7421,290934.0
2018-07-17 09:30:00,43.04,43.2,42.92,43.18,53138.0,42.7521,42.911,42.6329,42.8911,53138.0
2018-07-17 09:35:00,43.15,43.25,43.07,43.23,30560.0,42.8613,42.9606,42.7819,42.9408,30560.0
2018-07-17 09:40:00,43.23,43.32,43.13,43.14,26142.0,42.9408,43.0302,42.8415,42.8514,26142.0
2018-07-17 09:45:00,43.15,43.18,43.06,43.08,17465.0,42.8613,42.8911,42.7719,42.7918,17465.0
2018-07-17 09:50:00,43.06,43.1,43.04,43.04,13644.0,42.7719,42.8117,42.7521,42.7521,13644.0
2018-07-17 09:55:00,43.04,43.05,42.95,42.95,25110.0,42.7521,42.762,42.6627,42.6627,25110.0
2018-07-17 10:00:00,42.97,43.05,42.97,43.0,22077.0,42.6825,42.762,42.6825,42.7123,22077.0
2018-07-17 10:05:00,43.01,43.01,42.97,42.99,23756.0,42.7223,42.7223,42.6825,42.7024,23756.0
2018-07-17 10:10:00,43.0,43.07,42.99,43.04,38551.0,42.7123,42.7819,42.7024,42.7521,38551.0
2018-07-17 10:15:00,43.04,43.1,43.03,43.09,23655.0,42.7521,42.8117,42.7421,42.8017,23655.0
2018-07-17 10:20:00,43.09,43.1,43.0,43.02,21288.0,42.8017,42.8117,42.7123,42.7322,21288.0
2018-07-17 10:25:00,43.02,43.02,42.95,42.95,9007.0,42.7322,42.7322,42.6627,42.6627,9007.0
2018-07-17 10:30:00,42.96,43.0,42.96,42.99,7980.0,42.6726,42.7123,42.6726,42.7024,7980.0
2018-07-17 10:35:00,43.0,43.01,42.98,42.98,13168.0,42.7123,42.7223,42.6925,42.6925,13168.0
2018-07-17 10:40:00,42.98,43.03,42.95,42.95,15091.0,42.6925,42.7421,42.6627,42.6627,15091.0
2018-07-17 10:45:00,42.95,42.96,42.91,42.95,20617.0,42.6627,42.6726,42.6229,42.6627,20617.0
2018-07-17 10:50:00,42.95,42.95,42.91,42.93,8592.0,42.6627,42.6627,42.6229,42.6428,8592.0
2018-07-17 10:55:00,42.94,43.0,42.92,42.98,127569.0,42.6527,42.7123,42.6329,42.6925,127569.0
2018-07-17 11:00:00,42.97,42.97,42.91,42.95,50701.0,42.6825,42.6825,42.6229,42.6627,50701.0
2018-07-17 11:05:00,42.95,42.96,42.91,42.96,41958.0,42.6627,42.6726,42.6229,42.6726,41958.0
2018-07-17 11:10:00,42.97,42.99,42.93,42.95,24628.0,42.6825,42.7024,42.6428,42.6627,24628.0
2018-07-17 11:15:00,42.94,43.07,42.93,43.07,19408.0,42.6527,42.7819,42.6428,42.7819,19408.0
2018-07-17 11:20:00,43.08,43.1,42.99,43.01,70998.0,42.7918,42.8117,42.7024,42.7223,70998.0
2018-07-17 11:25:00,43.01,43.02,42.98,42.98,23800.0,42.7223,42.7322,42.6925,42.6925,23800.0
2018-07-17 11:30:00,42.99,43.05,42.97,43.04,45930.0,42.7024,42.762,42.6825,42.7521,45930.0
2018-07-17 11:35:00,43.04,43.04,42.98,42.98,38585.0,42.7521,42.7521,42.6925,42.6925,38585.0
2018-07-17 11:40:00,42.98,43.04,42.98,42.98,54906.0,42.6925,42.7521,42.6925,42.6925,54906.0
2018-07-17 11:45:00,42.99,42.99,42.93,42.98,15092.0,42.7024,42.7024,42.6428,42.6925,15092.0
2018-07-17 11:50:00,42.98,42.98,42.91,42.92,21782.0,42.6925,42.6925,42.6229,42.6329,21782.0
2018-07-17 11:55:00,42.92,42.93,42.91,42.92,10663.0,42.6329,42.6428,42.6229,42.6329,10663.0
2018-07-17 12:00:00,42.91,42.93,42.91,42.92,10533.0,42.6229,42.6428,42.6229,42.6329,10533.0
2018-07-17 12:05:00,42.91,42.92,42.84,42.85,21015.0,42.6229,42.6329,42.5534,42.5633,21015.0
2018-07-17 12:10:00,42.86,42.87,42.82,42.84,13764.0,42.5733,42.5832,42.5335,42.5534,13764.0
2018-07-17 12:15:00,42.84,42.84,42.79,42.8,11064.0,42.5534,42.5534,42.5037,42.5137,11064.0
2018-07-17 12:20:00,42.81,42.82,42.79,42.82,7060.0,42.5236,42.5335,42.5037,42.5335,7060.0
2018-07-17 12:25:00,42.83,42.85,42.8,42.8,32131.0,42.5435,42.5633,42.5137,42.5137,32131.0
2018-07-17 12:30:00,42.8,42.83,42.79,42.8,17003.0,42.5137,42.5435,42.5037,42.5137,17003.0
2018-07-17 12:35:00,42.81,42.82,42.77,42.78,18020.0,42.5236,42.5335,42.4839,42.4938,18020.0
2018-07-17 12:40:00,42.78,42.83,42.77,42.82,9196.0,42.4938,42.5435,42.4839,42.5335,9196.0
2018-07-17 12:45:00,42.82,42.82,42.81,42.81,12075.0,42.5335,42.5335,42.5236,42.5236,12075.0
2018-07-17 12:50:00,42.81,42.87,42.81,42.85,155882.0,42.5236,42.5832,42.5236,42.5633,155882.0
2018-07-17 12:55:00,42.84,42.9,42.84,42.89,21598.0,42.5534,42.613,42.5534,42.6031,21598.0
2018-07-17 13:00:00,42.9,42.94,42.89,42.94,14724.0,42.613,42.6527,42.6031,42.6527,14724.0
2018-07-17 13:05:00,42.93,42.94,42.91,42.91,12601.0,42.6428,42.6527,42.6229,42.6229,12601.0
2018-07-17 13:10:00,42.91,42.92,42.85,42.86,13405.0,42.6229,42.6329,42.5633,42.5733,13405.0
2018-07-17 13:15:00,42.85,42.88,42.85,42.87,10449.0,42.5633,42.5931,42.5633,42.5832,10449.0
2018-07-17 13:20:00,42.86,42.86,42.81,42.82,8131.0,42.5733,42.5733,42.5236,42.5335,8131.0
2018-07-17 13:25:00,42.82,42.82,42.77,42.78,10381.0,42.5335,42.5335,42.4839,42.4938,10381.0
2018-07-17 13:30:00,42.79,42.81,42.78,42.79,17709.0,42.5037,42.5236,42.4938,42.5037,17709.0
2018-07-17 13:35:00,42.78,42.79,42.77,42.77,12517.0,42.4938,42.5037,42.4839,42.4839,12517.0
2018-07-17 13:40:00,42.78,42.82,42.77,42.82,5929.0,42.4938,42.5335,42.4839,42.5335,5929.0
2018-07-17 13:45:00,42.82,42.83,42.79,42.8,17967.0,42.5335,42.5435,42.5037,42.5137,17967.0
2018-07-17 13:50:00,42.79,42.8,42.75,42.76,25973.0,42.5037,42.5137,42.464,42.4739,25973.0
2018-07-17 13:55:00,42.76,42.76,42.73,42.74,11767.0,42.4739,42.4739,42.4441,42.4541,11767.0
2018-07-17 14:00:00,42.74,42.75,42.72,42.74,16196.0,42.4541,42.464,42.4342,42.4541,16196.0
2018-07-17 14:05:00,42.73,42.76,42.73,42.74,29980.0,42.4441,42.4739,42.4441,42.4541,29980.0
2018-07-17 14:10:00,42.75,42.77,42.74,42.77,15654.0,42.464,42.4839,42.4541,42.4839,15654.0
2018-07-17 14:15:00,42.76,42.77,42.75,42.77,19092.0,42.4739,42.4839,42.464,42.4839,19092.0
2018-07-17 14:20:00,42.75,42.77,42.75,42.76,40750.0,42.464,42.4839,42.464,42.4739,40750.0
2018-07-17 14:25:00,42.75,42.79,42.75,42.76,20143.0,42.464,42.5037,42.464,42.4739,20143.0
2018-07-17 14:30:00,42.76,42.76,42.72,42.75,27861.0,42.4739,42.4739,42.4342,42.464,27861.0
2018-07-17 14:35:00,42.75,42.77,42.71,42.72,272797.0,42.464,42.4839,42.4243,42.4342,272797.0
2018-07-17 14:40:00,42.72,42.73,42.71,42.72,12982.0,42.4342,42.4441,42.4243,42.4342,12982.0
2018-07-17 14:45:00,42.72,42.72,42.7,42.7,25384.0,42.4342,42.4342,42.4143,42.4143,25384.0
2018-07-17 14:50:00,42.7,42.7,42.68,42.68,22276.0,42.4143,42.4143,42.3945,42.3945,22276.0
2018-07-17 14:55:00,42.68,42.71,42.68,42.69,12120.0,42.3945,42.4243,42.3945,42.4044,12120.0
2018-07-17 15:00:00,42.68,42.69,42.57,42.58,442386.0,42.3945,42.4044,42.2852,42.2951,442386.0
2018-07-17 15:05:00,42.58,42.64,42.55,42.64,66413.0,42.2951,42.3547,42.2653,42.3547,66413.0
2018-07-17 15:10:00,42.64,42.72,42.63,42.7,340716.0,42.3547,42.4342,42.3448,42.4143,340716.0
2018-07-17 15:15:00,42.71,42.79,42.71,42.78,247088.0,42.4243,42.5037,42.4243,42.4938,247088.0
2018-07-17 15:20:00,42.79,42.79,42.74,42.76,51545.0,42.5037,42.5037,42.4541,42.4739,51545.0
2018-07-17 15:25:00,42.76,42.8,42.74,42.77,122623.0,42.4739,42.5137,42.4541,42.4839,122623.0
2018-07-17 15:30:00,42.77,42.78,42.73,42.75,35980.0,42.4839,42.4938,42.4441,42.464,35980.0
2018-07-17 15:35:00,42.75,42.76,42.73,42.73,26508.0,42.464,42.4739,42.4441,42.4441,26508.0
2018-07-17 15:40:00,42.73,42.75,42.72,42.75,49177.0,42.4441,42.464,42.4342,42.464,49177.0
2018-07-17 15:45:00,42.75,42.75,42.68,42.7,47867.0,42.464,42.464,42.3945,42.4143,47867.0
2018-07-17 15:50:00,42.69,42.7,42.65,42.65,92520.0,42.4044,42.4143,42.3647,42.3647,92520.0
2018-07-17 15:55:00,42.65,42.66,42.49,42.57,580991.0,42.3647,42.3746,42.2057,42.2852,580991.0
2018-07-18 09:30:00,42.57,42.57,42.39,42.52,66769.0,42.2852,42.2852,42.1064,42.2355,66769.0
2018-07-18 09:35:00,42.5,42.56,42.41,42.53,32603.0,42.2157,42.2753,42.1263,42.2455,32603.0
2018-07-18 09:40:00,42.55,42.64,42.53,42.58,26077.0,42.2653,42.3547,42.2455,42.2951,26077.0
2018-07-18 09:45:00,42.58,42.61,42.52,42.52,22318.0,42.2951,42.3249,42.2355,42.2355,22318.0
2018-07-18 09:50:00,42.52,42.54,42.47,42.53,32942.0,42.2355,42.2554,42.1859,42.2455,32942.0
2018-07-18 09:55:00,42.53,42.54,42.45,42.47,22901.0,42.2455,42.2554,42.166,42.1859,22901.0
2018-07-18 10:00:00,42.47,42.51,42.47,42.47,24130.0,42.1859,42.2256,42.1859,42.1859,24130.0
2018-07-18 10:05:00,42.46,42.47,42.35,42.38,19771.0,42.1759,42.1859,42.0667,42.0965,19771.0
2018-07-18 10:10:00,42.38,42.38,42.28,42.36,48519.0,42.0965,42.0965,41.9971,42.0766,48519.0
2018-07-18 10:15:00,42.37,42.39,42.33,42.38,25164.0,42.0865,42.1064,42.0468,42.0965,25164.0
2018-07-18 10:20:00,42.38,42.41,42.34,42.41,14337.0,42.0965,42.1263,42.0567,42.1263,14337.0
2018-07-18 10:25:00,42.41,42.46,42.31,42.35,41750.0,42.1263,42.1759,42.0269,42.0667,41750.0
2018-07-18 10:30:00,42.34,42.44,42.34,42.41,103888.0,42.0567,42.1561,42.0567,42.1263,103888.0
2018-07-18 10:35:00,42.41,42.41,42.35,42.36,48086.0,42.1263,42.1263,42.0667,42.0766,48086.0
2018-07-18 10:40:00,42.37,42.37,42.22,42.23,31092.0,42.0865,42.0865,41.9375,41.9475,31092.0
2018-07-18 10:45:00,42.22,42.22,42.12,42.13,33130.0,41.9375,41.9375,41.8382,41.8481,33130.0
2018-07-18 10:50:00,42.13,42.13,42.03,42.05,55880.0,41.8481,41.8481,41.7488,41.7687,55880.0
2018-07-18 10:55:00,42.06,42.1,42.04,42.09,38427.0,41.7786,41.8183,41.7587,41.8084,38427.0
2018-07-18 11:00:00,42.1,42.1,42.07,42.09,38996.0,41.8183,41.8183,41.7885,41.8084,38996.0
2018-07-18 11:05:00,42.09,42.11,42.03,42.11,47130.0,41.8084,41.8283,41.7488,41.8283,47130.0
2018-07-18 11:10:00,42.1,42.2,42.08,42.12,22756.0,41.8183,41.9177,41.7985,41.8382,22756.0
2018-07-18 11:15:00,42.12,42.13,42.07,42.08,14124.0,41.8382,41.8481,41.7885,41.7985,14124.0
2018-07-18 11:20:00,42.08,42.11,42.05,42.09,18149.0,41.7985,41.8283,41.7687,41.8084,18149.0
2018-07-18 11:25:00,42.1,42.13,42.06,42.08,28641.0,41.8183,41.8481,41.7786,41.7985,28641.0
2018-07-18 11:30:00,42.09,42.09,41.97,42.04,42312.0,41.8084,41.8084,41.6892,41.7587,42312.0
2018-07-18 11:35:00,42.05,42.07,42.02,42.02,19767.0,41.7687,41.7885,41.7389,41.7389,19767.0
2018-07-18 11:40:00,42.02,42.03,41.96,41.97,80800.0,41.7389,41.7488,41.6793,41.6892,80800.0
2018-07-18 11:45:00,41.97,42.08,41.97,42.07,37010.0,41.6892,41.7985,41.6892,41.7885,37010.0
2018-07-18 11:50:00,42.07,42.1,42.06,42.07,18852.0,41.7885,41.8183,41.7786,41.7885,18852.0
2018-07-18 11:55:00,42.07,42.1,42.06,42.09,17011.0,41.7885,41.8183,41.7786,41.8084,17011.0
2018-07-18 12:00:00,42.08,42.11,42.06,42.11,81924.0,41.7985,41.8283,41.7786,41.8283,81924.0
2018-07-18 12:05:00,42.11,42.11,42.08,42.1,23988.0,41.8283,41.8283,41.7985,41.8183,23988.0
2018-07-18 12:10:00,42.11,42.11,42.07,42.08,24613.0,41.8283,41.8283,41.7885,41.7985,24613.0
2018-07-18 12:15:00,42.08,42.12,42.08,42.1,22058.0,41.7985,41.8382,41.7985,41.8183,22058.0
2018-07-18 12:20:00,42.11,42.12,42.1,42.12,15039.0,41.8283,41.8382,41.8183,41.8382,15039.0
2018-07-18 12:25:00,42.12,42.16,42.12,42.14,46927.0,41.8382,41.8779,41.8382,41.8581,46927.0
2018-07-18 12:30:00,42.14,42.16,42.13,42.15,33662.0,41.8581,41.8779,41.8481,41.868,33662.0
2018-07-18 12:35:00,42.15,42.16,42.14,42.15,19680.0,41.868,41.8779,41.8581,41.868,19680.0
2018-07-18 12:40:00,42.15,42.16,42.11,42.12,26984.0,41.868,41.8779,41.8283,41.8382,26984.0
2018-07-18 12:45:00,42.12,42.13,42.07,42.08,23260.0,41.8382,41.8481,41.7885,41.7985,23260.0
2018-07-18 12:50:00,42.08,42.08,42.05,42.05,23524.0,41.7985,41.7985,41.7687,41.7687,23524.0
2018-07-18 12:55:00,42.06,42.07,42.01,42.02,24240.0,41.7786,41.7885,41.7289,41.7389,24240.0
2018-07-18 13:00:00,42.02,42.04,42.0,42.0,22884.0,41.7389,41.7587,41.719,41.719,22884.0
2018-07-18 13:05:00,42.01,42.02,41.99,42.0,20313.0,41.7289,41.7389,41.7091,41.719,20313.0
2018-07-18 13:10:00,42.0,42.03,41.99,42.01,32110.0,41.719,41.7488,41.7091,41.7289,32110.0
2018-07-18 13:15:00,42.01,42.06,42.0,42.05,47956.0,41.7289,41.7786,41.719,41.7687,47956.0
2018-07-18 13:20:00,42.05,42.06,42.04,42.05,45735.0,41.7687,41.7786,41.7587,41.7687,45735.0
2018-07-18 13:25:00,42.04,42.05,42.02,42.04,89615.0,41.7587,41.7687,41.7389,41.7587,89615.0
2018-07-18 13:30:00,42.04,42.16,42.03,42.15,115807.0,41.7587,41.8779,41.7488,41.868,115807.0
2018-07-18 13:35:00,42.15,42.17,42.14,42.15,32388.0,41.868,41.8879,41.8581,41.868,32388.0
2018-07-18 13:40:00,42.15,42.2,42.15,42.19,37129.0,41.868,41.9177,41.868,41.9077,37129.0
2018-07-18 13:45:00,42.19,42.2,42.17,42.19,27327.0,41.9077,41.9177,41.8879,41.9077,27327.0
2018-07-18 13:50:00,42.19,42.23,42.17,42.17,43678.0,41.9077,41.9475,41.8879,41.8879,43678.0
2018-07-18 13:55:00,42.16,42.18,42.15,42.16,28396.0,41.8779,41.8978,41.868,41.8779,28396.0
2018-07-18 14:00:00,42.16,42.17,42.09,42.09,23094.0,41.8779,41.8879,41.8084,41.8084,23094.0
2018-07-18 14:05:00,42.09,42.11,42.08,42.09,20348.0,41.8084,41.8283,41.7985,41.8084,20348.0
2018-07-18 14:10:00,42.09,42.11,42.07,42.07,34727.0,41.8084,41.8283,41.7885,41.7885,34727.0
2018-07-18 14:15:00,42.08,42.11,42.07,42.09,24257.0,41.7985,41.8283,41.7885,41.8084,24257.0
2018-07-18 14:20:00,42.08,42.12,42.08,42.11,18625.0,41.7985,41.8382,41.7985,41.8283,18625.0
2018-07-18 14:25:00,42.12,42.15,42.11,42.15,39985.0,41.8382,41.868,41.8283,41.868,39985.0
2018-07-18 14:30:00,42.15,42.21,42.14,42.2,60462.0,41.868,41.9276,41.8581,41.9177,60462.0
2018-07-18 14:35:00,42.21,42.21,42.19,42.21,54070.0,41.9276,41.9276,41.9077,41.9276,54070.0
2018-07-18 14:40:00,42.21,42.23,42.2,42.23,47433.0,41.9276,41.9475,41.9177,41.9475,47433.0
2018-07-18 14:45:00,42.23,42.23,42.21,42.22,48576.0,41.9475,41.9475,41.9276,41.9375,48576.0
2018-07-18 14:50:00,42.22,42.22,42.18,42.21,53816.0,41.9375,41.9375,41.8978,41.9276,53816.0
2018-07-18 14:55:00,42.22,42.22,42.2,42.2,23002.0,41.9375,41.9375,41.9177,41.9177,23002.0
2018-07-18 15:00:00,42.21,42.21,42.19,42.21,26117.0,41.9276,41.9276,41.9077,41.9276,26117.0
2018-07-18 15:05:00,42.21,42.21,42.19,42.2,26495.0,41.9276,41.9276,41.9077,41.9177,26495.0
2018-07-18 15:10:00,42.2,42.21,42.19,42.19,27053.0,41.9177,41.9276,41.9077,41.9077,27053.0
2018-07-18 15:15:00,42.2,42.2,42.18,42.19,47293.0,41.9177,41.9177,41.8978,41.9077,47293.0
2018-07-18 15:20:00,42.2,42.2,42.17,42.17,38004.0,41.9177,41.9177,41.8879,41.8879,38004.0
2018-07-18 15:25:00,42.17,42.18,42.16,42.17,44131.0,41.8879,41.8978,41.8779,41.8879,44131.0
2018-07-18 15:30:00,42.17,42.21,42.17,42.19,81965.0,41.8879,41.9276,41.8879,41.9077,81965.0
2018-07-18 15:35:00,42.19,42.2,42.15,42.19,59230.0,41.9077,41.9177,41.868,41.9077,59230.0
2018-07-18 15:40:00,42.18,42.2,42.17,42.19,74081.0,41.8978,41.9177,41.8879,41.9077,74081.0
2018-07-18 15:45:00,42.18,42.19,42.13,42.14,83769.0,41.8978,41.9077,41.8481,41.8581,83769.0
2018-07-18 15:50:00,42.14,42.19,42.13,42.16,135748.0,41.8581,41.9077,41.8481,41.8779,135748.0
2018-07-18 15:55:00,42.16,42.18,42.13,42.15,248760.0,41.8779,41.8978,41.8481,41.868,248760.0
2018-07-19 09:30:00,42.39,42.46,42.29,42.4,106305.0,42.1064,42.1759,42.0071,42.1163,106305.0
2018-07-19 09:35:00,42.4,42.61,42.38,42.59,62616.0,42.1163,42.3249,42.0965,42.3051,62616.0
2018-07-19 09:40:00,42.6,42.6,42.44,42.47,38240.0,42.315,42.315,42.1561,42.1859,38240.0
2018-07-19 09:45:00,42.47,42.47,42.37,42.4,32667.0,42.1859,42.1859,42.0865,42.1163,32667.0
2018-07-19 09:50:00,42.41,42.46,42.36,42.46,21660.0,42.1263,42.1759,42.0766,42.1759,21660.0
2018-07-19 09:55:00,42.46,42.46,42.27,42.27,13466.0,42.1759,42.1759,41.9872,41.9872,13466.0
2018-07-19 10:00:00,42.28,42.3,42.2,42.2,39022.0,41.9971,42.017,41.9177,41.9177,39022.0
2018-07-19 10:05:00,42.2,42.26,42.2,42.25,22339.0,41.9177,41.9773,41.9177,41.9673,22339.0
2018-07-19 10:10:00,42.24,42.26,42.2,42.21,23376.0,41.9574,41.9773,41.9177,41.9276,23376.0
2018-07-19 10:15:00,42.21,42.22,42.1,42.14,40341.0,41.9276,41.9375,41.8183,41.8581,40341.0
2018-07-19 10:20:00,42.15,42.15,42.12,42.13,16476.0,41.868,41.868,41.8382,41.8481,16476.0
2018-07-19 10:25:00,42.13,42.18,42.12,42.16,39774.0,41.8481,41.8978,41.8382,41.8779,39774.0
2018-07-19 10:30:00,42.16,42.17,42.13,42.16,41422.0,41.8779,41.8879,41.8481,41.8779,41422.0
2018-07-19 10:35:00,42.16,42.19,42.15,42.18,18934.0,41.8779,41.9077,41.868,41.8978,18934.0
2018-07-19 10:40:00,42.18,42.21,42.17,42.2,23597.0,41.8978,41.9276,41.8879,41.9177,23597.0
2018-07-19 10:45:00,42.2,42.38,42.19,42.36,38539.0,41.9177,42.0965,41.9077,42.0766,38539.0
2018-07-19 10:50:00,42.36,42.37,42.29,42.37,332333.0,42.0766,42.0865,42.0071,42.0865,332333.0
2018-07-19 10:55:00,42.37,42.4,42.3,42.38,112945.0,42.0865,42.1163,42.017,42.0965,112945.0
2018-07-19 11:00:00,42.39,42.48,42.39,42.41,37520.0,42.1064,42.1958,42.1064,42.1263,37520.0
2018-07-19 11:05:00,42.42,42.45,42.39,42.42,35020.0,42.1362,42.166,42.1064,42.1362,35020.0
2018-07-19 11:10:00,42.42,42.45,42.4,42.45,24979.0,42.1362,42.166,42.1163,42.166,24979.0
2018-07-19 11:15:00,42.45,42.46,42.39,42.4,25814.0,42.166,42.1759,42.1064,42.1163,25814.0
2018-07-19 11:20:00,42.41,42.43,42.39,42.41,16637.0,42.1263,42.1461,42.1064,42.1263,16637.0
2018-07-19 11:25:00,42.41,42.43,42.39,42.4,25004.0,42.1263,42.1461,42.1064,42.1163,25004.0
2018-07-19 11:30:00,42.42,42.44,42.41,42.42,45057.0,42.1362,42.1561,42.1263,42.1362,45057.0
2018-07-19 11:35:00,42.43,42.45,42.4,42.45,32229.0,42.1461,42.166,42.1163,42.166,32229.0
2018-07-19 11:40:00,42.45,42.49,42.44,42.47,31495.0,42.166,42.2057,42.1561,42.1859,31495.0
2018-07-19 11:45:00,42.48,42.49,42.46,42.46,14665.0,42.1958,42.2057,42.1759,42.1759,14665.0
2018-07-19 11:50:00,42.46,42.46,42.44,42.46,33370.0,42.1759,42.1759,42.1561,42.1759,33370.0
2018-07-19 11:55:00,42.46,42.46,42.44,42.45,29563.0,42.1759,42.1759,42.1561,42.166,29563.0
2018-07-19 12:00:00,42.45,42.46,42.44,42.45,52551.0,42.166,42.1759,42.1561,42.166,52551.0
2018-07-19 12:05:00,42.45,42.47,42.44,42.45,62896.0,42.166,42.1859,42.1561,42.166,62896.0
2018-07-19 12:10:00,42.46,42.5,42.45,42.49,49380.0,42.1759,42.2157,42.166,42.2057,49380.0
2018-07-19 12:15:00,42.49,42.56,42.46,42.56,156810.0,42.2057,42.2753,42.1759,42.2753,156810.0
2018-07-19 12:20:00,42.57,42.6,42.55,42.59,34404.0,42.2852,42.315,42.2653,42.3051,34404.0
2018-07-19 12:25:00,42.6,42.62,42.59,42.62,49753.0,42.315,42.3349,42.3051,42.3349,49753.0
2018-07-19 12:30:00,42.62,42.64,42.61,42.63,47648.0,42.3349,42.3547,42.3249,42.3448,47648.0
2018-07-19 12:35:00,42.63,42.63,42.6,42.61,26204.0,42.3448,42.3448,42.315,42.3249,26204.0
2018-07-19 12:40:00,42.6,42.66,42.59,42.65,43810.0,42.315,42.3746,42.3051,42.3647,43810.0
2018-07-19 12:45:00,42.65,42.69,42.64,42.68,71393.0,42.3647,42.4044,42.3547,42.3945,71393.0
2018-07-19 12:50:00,42.69,42.71,42.68,42.69,28775.0,42.4044,42.4243,42.3945,42.4044,28775.0
2018-07-19 12:55:00,42.7,42.73,42.69,42.7,21020.0,42.4143,42.4441,42.4044,42.4143,21020.0
2018-07-19 13:00:00,42.7,42.74,42.64,42.65,26982.0,42.4143,42.4541,42.3547,42.3647,26982.0
2018-07-19 13:05:00,42.65,42.71,42.65,42.66,33748.0,42.3647,42.4243,42.3647,42.3746,33748.0
2018-07-19 13:10:00,42.66,42.71,42.65,42.71,22530.0,42.3746,42.4243,42.3647,42.4243,22530.0
2018-07-19 13:15:00,42.7,42.71,42.66,42.68,15584.0,42.4143,42.4243,42.3746,42.3945,15584.0
2018-07-19 13:20:00,42.67,42.7,42.67,42.68,24875.0,42.3845,42.4143,42.3845,42.3945,24875.0
2018-07-19 13:25:00,42.67,42.7,42.67,42.69,19605.0,42.3845,42.4143,42.3845,42.4044,19605.0
2018-07-19 13:30:00,42.69,42.71,42.66,42.66,29608.0,42.4044,42.4243,42.3746,42.3746,29608.0
2018-07-19 13:35:00,42.66,42.68,42.64,42.64,21345.0,42.3746,42.3945,42.3547,42.3547,21345.0
2018-07-19 13:40:00,42.64,42.65,42.62,42.63,14479.0,42.3547,42.3647,42.3349,42.3448,14479.0
2018-07-19 13:45:00,42.63,42.63,42.57,42.58,16157.0,42.3448,42.3448,42.2852,42.2951,16157.0
2018-07-19 13:50:00,42.57,42.59,42.55,42.58,19196.0,42.2852,42.3051,42.2653,42.2951,19196.0
2018-07-19 13:55:00,42.58,42.6,42.56,42.59,8050.0,42.2951,42.315,42.2753,42.3051,8050.0
2018-07-19 14:00:00,42.59,42.61,42.59,42.59,12195.0,42.3051,42.3249,42.3051,42.3051,12195.0
2018-07-19 14:05:00,42.6,42.66,42.59,42.64,39049.0,42.315,42.3746,42.3051,42.3547,39049.0
2018-07-19 14:10:00,42.63,42.67,42.63,42.65,22035.0,42.3448,42.3845,42.3448,42.3647,22035.0
2018-07-19 14:15:00,42.65,42.65,42.63,42.64,11199.0,42.3647,42.3647,42.3448,42.3547,11199.0
2018-07-19 14:20:00,42.64,42.64,42.59,42.59,27586.0,42.3547,42.3547,42.3051,42.3051,27586.0
2018-07-19 14:25:00,42.59,42.6,42.56,42.57,21357.0,42.3051,42.315,42.2753,42.2852,21357.0
2018-07-19 14:30:00,42.57,42.6,42.55,42.55,31953.0,42.2852,42.315,42.2653,42.2653,31953.0
2018-07-19 14:35:00,42.55,42.57,42.55,42.55,18623.0,42.2653,42.2852,42.2653,42.2653,18623.0
2018-07-19 14:40:00,42.56,42.56,42.5,42.5,24721.0,42.2753,42.2753,42.2157,42.2157,24721.0
2018-07-19 14:45:00,42.5,42.52,42.5,42.5,13709.0,42.2157,42.2355,42.2157,42.2157,13709.0
2018-07-19 14:50:00,42.51,42.51,42.46,42.49,109347.0,42.2256,42.2256,42.1759,42.2057,109347.0
2018-07-19 14:55:00,42.49,42.49,42.42,42.49,48598.0,42.2057,42.2057,42.1362,42.2057,48598.0
2018-07-19 15:00:00,42.48,42.5,42.45,42.5,56500.0,42.1958,42.2157,42.166,42.2157,56500.0
2018-07-19 15:05:00,42.49,42.51,42.43,42.45,184968.0,42.2057,42.2256,42.1461,42.166,184968.0
2018-07-19 15:10:00,42.45,42.48,42.43,42.45,78386.0,42.166,42.1958,42.1461,42.166,78386.0
2018-07-19 15:15:00,42.45,42.46,42.37,42.39,33573.0,42.166,42.1759,42.0865,42.1064,33573.0
2018-07-19 15:20:00,42.4,42.4,42.32,42.36,63939.0,42.1163,42.1163,42.0369,42.0766,63939.0
2018-07-19 15:25:00,42.36,42.41,42.36,42.4,40830.0,42.0766,42.1263,42.0766,42.1163,40830.0
2018-07-19 15:30:00,42.4,42.4,42.29,42.3,93676.0,42.1163,42.1163,42.0071,42.017,93676.0
2018-07-19 15:35:00,42.3,42.32,42.26,42.26,42289.0,42.017,42.0369,41.9773,41.9773,42289.0
2018-07-19 15:40:00,42.26,42.27,42.21,42.26,131080.0,41.9773,41.9872,41.9276,41.9773,131080.0
2018-07-19 15:45:00,42.27,42.29,42.22,42.22,93205.0,41.9872,42.0071,41.9375,41.9375,93205.0
2018-07-19 15:50:00,42.23,42.26,42.19,42.25,239326.0,41.9475,41.9773,41.9077,41.9673,239326.0
2018-07-19 15:55:00,42.25,42.28,42.2,42.24,528671.0,41.9673,41.9971,41.9177,41.9574,528671.0
2018-07-20 09:30:00,42.26,42.26,41.96,42.0,170188.0,41.9773,41.9773,41.6793,41.719,170188.0
2018-07-20 09:35:00,42.01,42.01,41.82,41.9,50330.0,41.7289,41.7289,41.5402,41.6197,50330.0
2018-07-20 09:40:00,41.9,41.9,41.69,41.7,41817.0,41.6197,41.6197,41.4111,41.421,41817.0
2018-07-20 09:45:00,41.71,41.72,41.59,41.59,32364.0,41.431,41.4409,41.3118,41.3118,32364.0
2018-07-20 09:50:00,41.6,41.76,41.57,41.74,36258.0,41.3217,41.4806,41.2919,41.4607,36258.0
2018-07-20 09:55:00,41.73,41.74,41.65,41.71,18577.0,41.4508,41.4607,41.3714,41.431,18577.0
2018-07-20 10:00:00,41.69,41.75,41.68,41.74,46114.0,41.4111,41.4707,41.4012,41.4607,46114.0
2018-07-20 10:05:00,41.73,41.74,41.58,41.58,40358.0,41.4508,41.4607,41.3018,41.3018,40358.0
2018-07-20 10:10:00,41.59,41.82,41.58,41.81,38406.0,41.3118,41.5402,41.3018,41.5303,38406.0
2018-07-20 10:15:00,41.81,41.83,41.76,41.8,25930.0,41.5303,41.5501,41.4806,41.5203,25930.0
2018-07-20 10:20:00,41.82,41.84,41.77,41.78,23742.0,41.5402,41.5601,41.4905,41.5005,23742.0
2018-07-20 10:25:00,41.78,41.79,41.7,41.79,23420.0,41.5005,41.5104,41.421,41.5104,23420.0
2018-07-20 10:30:00,41.78,41.92,41.78,41.9,48684.0,41.5005,41.6395,41.5005,41.6197,48684.0
2018-07-20 10:35:00,41.91,41.97,41.87,41.95,28704.0,41.6296,41.6892,41.5899,41.6693,28704.0
2018-07-20 10:40:00,41.96,41.96,41.89,41.91,30268.0,41.6793,41.6793,41.6097,41.6296,30268.0
2018-07-20 10:45:00,41.92,41.92,41.88,41.89,28242.0,41.6395,41.6395,41.5998,41.6097,28242.0
2018-07-20 10:50:00,41.88,41.88,41.77,41.8,23972.0,41.5998,41.5998,41.4905,41.5203,23972.0
2018-07-20 10:55:00,41.8,41.8,41.7,41.75,127494.0,41.5203,41.5203,41.421,41.4707,127494.0
2018-07-20 11:00:00,41.73,41.77,41.7,41.71,14414.0,41.4508,41.4905,41.421,41.431,14414.0
2018-07-20 11:05:00,41.7,41.7,41.58,41.59,26250.0,41.421,41.421,41.3018,41.3118,26250.0
2018-07-20 11:10:00,41.59,41.63,41.46,41.6,148009.0,41.3118,41.3515,41.1826,41.3217,148009.0
2018-07-20 11:15:00,41.61,41.9,41.6,41.89,34333.0,41.3316,41.6197,41.3217,41.6097,34333.0
2018-07-20 11:20:00,41.89,41.93,41.77,41.81,128040.0,41.6097,41.6495,41.4905,41.5303,128040.0
2018-07-20 11:25:00,41.82,41.87,41.79,41.82,17220.0,41.5402,41.5899,41.5104,41.5402,17220.0
2018-07-20 11:30:00,41.82,41.85,41.78,41.78,18174.0,41.5402,41.57,41.5005,41.5005,18174.0
2018-07-20 11:35:00,41.79,41.79,41.73,41.79,17981.0,41.5104,41.5104,41.4508,41.5104,17981.0
2018-07-20 11:40:00,41.78,41.85,41.78,41.84,17065.0,41.5005,41.57,41.5005,41.5601,17065.0
2018-07-20 11:45:00,41.84,41.89,41.83,41.88,12084.0,41.5601,41.6097,41.5501,41.5998,12084.0
2018-07-20 11:50:00,41.88,41.91,41.86,41.91,15596.0,41.5998,41.6296,41.5799,41.6296,15596.0
2018-07-20 11:55:00,41.92,41.93,41.88,41.88,17127.0,41.6395,41.6495,41.5998,41.5998,17127.0
2018-07-20 12:00:00,41.88,41.89,41.84,41.84,15949.0,41.5998,41.6097,41.5601,41.5601,15949.0
2018-07-20 12:05:00,41.84,41.84,41.72,41.8,49601.0,41.5601,41.5601,41.4409,41.5203,49601.0
2018-07-20 12:10:00,41.79,41.84,41.74,41.75,107891.0,41.5104,41.5601,41.4607,41.4707,107891.0
2018-07-20 12:15:00,41.75,41.78,41.72,41.73,35818.0,41.4707,41.5005,41.4409,41.4508,35818.0
2018-07-20 12:20:00,41.74,41.77,41.71,41.74,22749.0,41.4607,41.4905,41.431,41.4607,22749.0
2018-07-20 12:25:00,41.73,41.76,41.72,41.76,9750.0,41.4508,41.4806,41.4409,41.4806,9750.0
2018-07-20 12:30:00,41.76,41.76,41.68,41.68,19002.0,41.4806,41.4806,41.4012,41.4012,19002.0
2018-07-20 12:35:00,41.69,41.69,41.64,41.67,29012.0,41.4111,41.4111,41.3614,41.3912,29012.0
2018-07-20 12:40:00,41.67,41.73,41.66,41.73,20212.0,41.3912,41.4508,41.3813,41.4508,20212.0
2018-07-20 12:45:00,41.72,41.74,41.68,41.72,11771.0,41.4409,41.4607,41.4012,41.4409,11771.0
2018-07-20 12:50:00,41.71,41.72,41.64,41.66,14855.0,41.431,41.4409,41.3614,41.3813,14855.0
2018-07-20 12:55:00,41.66,41.66,41.62,41.63,13312.0,41.3813,41.3813,41.3416,41.3515,13312.0
2018-07-20 13:00:00,41.63,41.64,41.58,41.58,21323.0,41.3515,41.3614,41.3018,41.3018,21323.0
2018-07-20 13:05:00,41.59,41.62,41.55,41.58,21521.0,41.3118,41.3416,41.272,41.3018,21521.0
2018-07-20 13:10:00,41.58,41.6,41.55,41.56,15577.0,41.3018,41.3217,41.272,41.282,15577.0
2018-07-20 13:15:00,41.56,41.58,41.56,41.57,11305.0,41.282,41.3018,41.282,41.2919,11305.0
2018-07-20 13:20:00,41.57,41.57,41.49,41.49,24875.0,41.2919,41.2919,41.2124,41.2124,24875.0
2018-07-20 13:25:00,41.5,41.55,41.43,41.54,60390.0,41.2224,41.272,41.1528,41.2621,60390.0
2018-07-20 13:30:00,41.54,41.55,41.48,41.48,13767.0,41.2621,41.272,41.2025,41.2025,13767.0
2018-07-20 13:35:00,41.49,41.49,41.39,41.39,29839.0,41.2124,41.2124,41.1131,41.1131,29839.0
2018-07-20 13:40:00,41.39,41.45,41.38,41.43,25031.0,41.1131,41.1727,41.1032,41.1528,25031.0
2018-07-20 13:45:00,41.43,41.43,41.38,41.38,15463.0,41.1528,41.1528,41.1032,41.1032,15463.0
2018-07-20 13:50:00,41.39,41.42,41.39,41.41,16018.0,41.1131,41.1429,41.1131,41.133,16018.0
2018-07-20 13:55:00,41.4,41.45,41.4,41.44,16831.0,41.123,41.1727,41.123,41.1628,16831.0
2018-07-20 14:00:00,41.45,41.47,41.43,41.46,26086.0,41.1727,41.1926,41.1528,41.1826,26086.0
2018-07-20 14:05:00,41.46,41.5,41.45,41.45,22662.0,41.1826,41.2224,41.1727,41.1727,22662.0
2018-07-20 14:10:00,41.44,41.45,41.41,41.45,18398.0,41.1628,41.1727,41.133,41.1727,18398.0
2018-07-20 14:15:00,41.45,41.47,41.42,41.44,82420.0,41.1727,41.1926,41.1429,41.1628,82420.0
2018-07-20 14:20:00,41.44,41.48,41.44,41.48,12869.0,41.1628,41.2025,41.1628,41.2025,12869.0
2018-07-20 14:25:00,41.48,41.48,41.44,41.44,17231.0,41.2025,41.2025,41.1628,41.1628,17231.0
2018-07-20 14:30:00,41.45,41.46,41.43,41.43,31141.0,41.1727,41.1826,41.1528,41.1528,31141.0
2018-07-20 14:35:00,41.43,41.45,41.4,41.42,34828.0,41.1528,41.1727,41.123,41.1429,34828.0
2018-07-20 14:40:00,41.43,41.43,41.41,41.43,19561.0,41.1528,41.1528,41.133,41.1528,19561.0
2018-07-20 14:45:00,41.42,41.44,41.38,41.44,62303.0,41.1429,41.1628,41.1032,41.1628,62303.0
2018-07-20 14:50:00,41.44,41.47,41.44,41.46,28890.0,41.1628,41.1926,41.1628,41.1826,28890.0
2018-07-20 14:55:00,41.46,41.46,41.43,41.44,39711.0,41.1826,41.1826,41.1528,41.1628,39711.0
2018-07-20 15:00:00,41.45,41.45,41.41,41.41,31985.0,41.1727,41.1727,41.133,41.133,31985.0
2018-07-20 15:05:00,41.41,41.42,41.33,41.41,49073.0,41.133,41.1429,41.0535,41.133,49073.0
2018-07-20 15:10:00,41.41,41.41,41.39,41.4,112619.0,41.133,41.133,41.1131,41.123,112619.0
2018-07-20 15:15:00,41.4,41.46,41.4,41.46,41517.0,41.123,41.1826,41.123,41.1826,41517.0
2018-07-20 15:20:00,41.46,41.46,41.43,41.45,48298.0,41.1826,41.1826,41.1528,41.1727,48298.0
2018-07-20 15:25:00,41.45,41.46,41.43,41.43,47013.0,41.1727,41.1826,41.1528,41.1528,47013.0
2018-07-20 15:30:00,41.44,41.46,41.43,41.46,83209.0,41.1628,41.1826,41.1528,41.1826,83209.0
2018-07-20 15:35:00,41.46,41.46,41.44,41.46,71261.0,41.1826,41.1826,41.1628,41.1826,71261.0
2018-07-20 15:40:00,41.46,41.5,41.45,41.48,92265.0,41.1826,41.2224,41.1727,41.2025,92265.0
2018-07-20 15:45:00,41.47,41.51,41.47,41.5,188080.0,41.1926,41.2323,41.1926,41.2224,188080.0
2018-07-20 15:50:00,41.49,41.5,41.47,41.48,185263.0,41.2124,41.2224,41.1926,41.2025,185263.0
2018-07-20 15:55:00,41.48,41.49,41.42,41.45,359521.0,41.2025,41.2124,41.1429,41.1727,359521.0
2018-07-23 09:30:00,41.45,41.54,41.43,41.5,51194.0,41.1727,41.2621,41.1528,41.2224,51194.0
2018-07-23 09:35:00,41.52,41.56,41.4,41.52,50238.0,41.2422,41.282,41.123,41.2422,50238.0
2018-07-23 09:40:00,41.52,41.63,41.48,41.63,108834.0,41.2422,41.3515,41.2025,41.3515,108834.0
2018-07-23 09:45:00,41.63,41.82,41.58,41.81,68076.0,41.3515,41.5402,41.3018,41.5303,68076.0
2018-07-23 09:50:00,41.81,41.83,41.67,41.74,44753.0,41.5303,41.5501,41.3912,41.4607,44753.0
2018-07-23 09:55:00,41.73,41.76,41.69,41.75,33192.0,41.4508,41.4806,41.4111,41.4707,33192.0
2018-07-23 10:00:00,41.76,41.82,41.74,41.8,45838.0,41.4806,41.5402,41.4607,41.5203,45838.0
2018-07-23 10:05:00,41.8,41.84,41.75,41.76,34495.0,41.5203,41.5601,41.4707,41.4806,34495.0
2018-07-23 10:10:00,41.75,41.77,41.71,41.72,74459.0,41.4707,41.4905,41.431,41.4409,74459.0
2018-07-23 10:15:00,41.72,41.73,41.65,41.67,38842.0,41.4409,41.4508,41.3714,41.3912,38842.0
2018-07-23 10:20:00,41.67,41.68,41.48,41.5,50953.0,41.3912,41.4012,41.2025,41.2224,50953.0
2018-07-23 10:25:00,41.51,41.52,41.41,41.49,32333.0,41.2323,41.2422,41.133,41.2124,32333.0
2018-07-23 10:30:00,41.49,41.61,41.49,41.5,45935.0,41.2124,41.3316,41.2124,41.2224,45935.0
2018-07-23 10:35:00,41.5,41.51,41.45,41.46,27354.0,41.2224,41.2323,41.1727,41.1826,27354.0
2018-07-23 10:40:00,41.46,41.63,41.44,41.61,37510.0,41.1826,41.3515,41.1628,41.3316,37510.0
2018-07-23 10:45:00,41.6,41.72,41.59,41.7,19935.0,41.3217,41.4409,41.3118,41.421,19935.0
2018-07-23 10:50:00,41.7,41.71,41.64,41.67,42042.0,41.421,41.431,41.3614,41.3912,42042.0
2018-07-23 10:55:00,41.66,41.67,41.6,41.62,66217.0,41.3813,41.3912,41.3217,41.3416,66217.0
2018-07-23 11:00:00,41.62,41.65,41.5,41.51,28719.0,41.3416,41.3714,41.2224,41.2323,28719.0
2018-07-23 11:05:00,41.51,41.54,41.47,41.52,22143.0,41.2323,41.2621,41.1926,41.2422,22143.0
2018-07-23 11:10:00,41.52,41.62,41.52,41.61,11010.0,41.2422,41.3416,41.2422,41.3316,11010.0
2018-07-23 11:15:00,41.61,41.71,41.59,41.68,18288.0,41.3316,41.431,41.3118,41.4012,18288.0
2018-07-23 11:20:00,41.69,41.69,41.62,41.65,11753.0,41.4111,41.4111,41.3416,41.3714,11753.0
2018-07-23 11:25:00,41.65,41.65,41.6,41.6,9838.0,41.3714,41.3714,41.3217,41.3217,9838.0
2018-07-23 11:30:00,41.6,41.6,41.51,41.51,17500.0,41.3217,41.3217,41.2323,41.2323,17500.0
2018-07-23 11:35:00,41.51,41.51,41.43,41.48,20967.0,41.2323,41.2323,41.1528,41.2025,20967.0
2018-07-23 11:40:00,41.49,41.5,41.46,41.49,14339.0,41.2124,41.2224,41.1826,41.2124,14339.0
2018-07-23 11:45:00,41.5,41.5,41.45,41.46,13049.0,41.2224,41.2224,41.1727,41.1826,13049.0
2018-07-23 11:50:00,41.45,41.45,41.36,41.42,16383.0,41.1727,41.1727,41.0833,41.1429,16383.0
2018-07-23 11:55:00,41.42,41.46,41.4,41.44,17550.0,41.1429,41.1826,41.123,41.1628,17550.0
2018-07-23 12:00:00,41.44,41.46,41.43,41.44,16160.0,41.1628,41.1826,41.1528,41.1628,16160.0
2018-07-23 12:05:00,41.44,41.52,41.43,41.52,15895.0,41.1628,41.2422,41.1528,41.2422,15895.0
2018-07-23 12:10:00,41.52,41.52,41.48,41.5,9859.0,41.2422,41.2422,41.2025,41.2224,9859.0
2018-07-23 12:15:00,41.49,41.51,41.45,41.46,12072.0,41.2124,41.2323,41.1727,41.1826,12072.0
2018-07-23 12:20:00,41.46,41.51,41.45,41.47,13500.0,41.1826,41.2323,41.1727,41.1926,13500.0
2018-07-23 12:25:00,41.46,41.5,41.45,41.48,9878.0,41.1826,41.2224,41.1727,41.2025,9878.0
2018-07-23 12:30:00,41.47,41.48,41.46,41.48,9036.0,41.1926,41.2025,41.1826,41.2025,9036.0
2018-07-23 12:35:00,41.48,41.5,41.47,41.49,12613.0,41.2025,41.2224,41.1926,41.2124,12613.0
2018-07-23 12:40:00,41.5,41.51,41.43,41.44,52115.0,41.2224,41.2323,41.1528,41.1628,52115.0
2018-07-23 12:45:00,41.44,41.46,41.44,41.46,15378.0,41.1628,41.1826,41.1628,41.1826,15378.0
2018-07-23 12:50:00,41.46,41.46,41.43,41.45,13251.0,41.1826,41.1826,41.1528,41.1727,13251.0
2018-07-23 12:55:00,41.45,41.46,41.44,41.46,11994.0,41.1727,41.1826,41.1628,41.1826,11994.0
2018-07-23 13:00:00,41.46,41.46,41.43,41.44,12753.0,41.1826,41.1826,41.1528,41.1628,12753.0
2018-07-23 13:05:00,41.44,41.45,41.42,41.44,9470.0,41.1628,41.1727,41.1429,41.1628,9470.0
2018-07-23 13:10:00,41.44,41.46,41.43,41.44,9895.0,41.1628,41.1826,41.1528,41.1628,9895.0
2018-07-23 13:15:00,41.43,41.45,41.42,41.44,6571.0,41.1528,41.1727,41.1429,41.1628,6571.0
2018-07-23 13:20:00,41.44,41.45,41.43,41.44,8563.0,41.1628,41.1727,41.1528,41.1628,8563.0
2018-07-23 13:25:00,41.45,41.46,41.44,41.46,5509.0,41.1727,41.1826,41.1628,41.1826,5509.0
2018-07-23 13:30:00,41.46,41.46,41.42,41.45,17602.0,41.1826,41.1826,41.1429,41.1727,17602.0
2018-07-23 13:35:00,41.45,41.47,41.44,41.47,18991.0,41.1727,41.1926,41.1628,41.1926,18991.0
2018-07-23 13:40:00,41.46,41.47,41.45,41.46,6500.0,41.1826,41.1926,41.1727,41.1826,6500.0
2018-07-23 13:45:00,41.46,41.46,41.42,41.45,20426.0,41.1826,41.1826,41.1429,41.1727,20426.0
2018-07-23 13:50:00,41.45,41.55,41.45,41.54,68104.0,41.1727,41.272,41.1727,41.2621,68104.0
2018-07-23 13:55:00,41.54,41.61,41.53,41.6,21558.0,41.2621,41.3316,41.2522,41.3217,21558.0
2018-07-23 14:00:00,41.61,41.63,41.57,41.58,23251.0,41.3316,41.3515,41.2919,41.3018,23251.0
2018-07-23 14:05:00,41.58,41.58,41.5,41.51,42739.0,41.3018,41.3018,41.2224,41.2323,42739.0
2018-07-23 14:10:00,41.51,41.57,41.51,41.57,13084.0,41.2323,41.2919,41.2323,41.2919,13084.0
2018-07-23 14:15:00,41.57,41.57,41.5,41.51,25393.0,41.2919,41.2919,41.2224,41.2323,25393.0
2018-07-23 14:20:00,41.51,41.54,41.51,41.53,28544.0,41.2323,41.2621,41.2323,41.2522,28544.0
2018-07-23 14:25:00,41.53,41.56,41.53,41.56,16488.0,41.2522,41.282,41.2522,41.282,16488.0
2018-07-23 14:30:00,41.56,41.56,41.52,41.52,15305.0,41.282,41.282,41.2422,41.2422,15305.0
2018-07-23 14:35:00,41.53,41.56,41.52,41.55,10057.0,41.2522,41.282,41.2422,41.272,10057.0
2018-07-23 14:40:00,41.55,41.56,41.54,41.55,11093.0,41.272,41.282,41.2621,41.272,11093.0
2018-07-23 14:45:00,41.54,41.55,41.52,41.54,14006.0,41.2621,41.272,41.2422,41.2621,14006.0
2018-07-23 14:50:00,41.55,41.56,41.53,41.55,12466.0,41.272,41.282,41.2522,41.272,12466.0
2018-07-23 14:55:00,41.55,41.56,41.53,41.54,17110.0,41.272,41.282,41.2522,41.2621,17110.0
2018-07-23 15:00:00,41.54,41.55,41.49,41.51,13436.0,41.2621,41.272,41.2124,41.2323,13436.0
2018-07-23 15:05:00,41.5,41.52,41.5,41.52,10946.0,41.2224,41.2422,41.2224,41.2422,10946.0
2018-07-23 15:10:00,41.51,41.52,41.5,41.52,16109.0,41.2323,41.2422,41.2224,41.2422,16109.0
2018-07-23 15:15:00,41.52,41.52,41.48,41.48,19165.0,41.2422,41.2422,41.2025,41.2025,19165.0
2018-07-23 15:20:00,41.49,41.5,41.46,41.46,17186.0,41.2124,41.2224,41.1826,41.1826,17186.0
2018-07-23 15:25:00,41.47,41.48,41.44,41.46,22083.0,41.1926,41.2025,41.1628,41.1826,22083.0
2018-07-23 15:30:00,41.46,41.49,41.45,41.46,25485.0,41.1826,41.2124,41.1727,41.1826,25485.0
2018-07-23 15:35:00,41.46,41.49,41.45,41.49,16396.0,41.1826,41.2124,41.1727,41.2124,16396.0
2018-07-23 15:40:00,41.48,41.51,41.47,41.48,39117.0,41.2025,41.2323,41.1926,41.2025,39117.0
2018-07-23 15:45:00,41.48,41.54,41.48,41.54,49346.0,41.2025,41.2621,41.2025,41.2621,49346.0
2018-07-23 15:50:00,41.54,41.55,41.53,41.54,91790.0,41.2621,41.272,41.2522,41.2621,91790.0
2018-07-23 15:55:00,41.53,41.55,41.49,41.51,227751.0,41.2522,41.272,41.2124,41.2323,227751.0
2018-07-24 09:30:00,41.41,41.41,41.05,41.05,68002.0,41.133,41.133,40.7754,40.7754,68002.0
2018-07-24 09:35:00,41.05,41.07,40.74,40.78,84682.0,40.7754,40.7952,40.4674,40.5072,84682.0
2018-07-24 09:40:00,40.77,40.91,40.75,40.77,39797.0,40.4972,40.6363,40.4774,40.4972,39797.0
2018-07-24 09:45:00,40.75,40.82,40.57,40.66,51061.0,40.4774,40.5469,40.2986,40.388,51061.0
2018-07-24 09:50:00,40.66,40.75,40.6,40.73,42840.0,40.388,40.4774,40.3284,40.4575,42840.0
2018-07-24 09:55:00,40.72,40.81,40.71,40.8,31660.0,40.4476,40.537,40.4376,40.527,31660.0
2018-07-24 10:00:00,40.81,41.06,40.8,41.05,45931.0,40.537,40.7853,40.527,40.7754,45931.0
2018-07-24 10:05:00,41.05,41.05,40.98,41.02,39511.0,40.7754,40.7754,40.7058,40.7456,39511.0
2018-07-24 10:10:00,41.01,41.01,40.9,40.91,34050.0,40.7356,40.7356,40.6264,40.6363,34050.0
2018-07-24 10:15:00,40.92,40.97,40.91,40.97,40775.0,40.6462,40.6959,40.6363,40.6959,40775.0
2018-07-24 10:20:00,40.96,41.03,40.95,40.99,33193.0,40.686,40.7555,40.676,40.7158,33193.0
2018-07-24 10:25:00,40.99,41.07,40.91,40.92,41065.0,40.7158,40.7952,40.6363,40.6462,41065.0
2018-07-24 10:30:00,40.92,40.92,40.8,40.86,46666.0,40.6462,40.6462,40.527,40.5866,46666.0
2018-07-24 10:35:00,40.86,40.86,40.79,40.83,46633.0,40.5866,40.5866,40.5171,40.5568,46633.0
2018-07-24 10:40:00,40.84,40.84,40.74,40.75,318159.0,40.5668,40.5668,40.4674,40.4774,318159.0
2018-07-24 10:45:00,40.75,40.81,40.74,40.77,118819.0,40.4774,40.537,40.4674,40.4972,118819.0
2018-07-24 10:50:00,40.77,40.78,40.7,40.73,64851.0,40.4972,40.5072,40.4277,40.4575,64851.0
2018-07-24 10:55:00,40.74,40.79,40.74,40.79,52460.0,40.4674,40.5171,40.4674,40.5171,52460.0
2018-07-24 11:00:00,40.78,40.8,40.74,40.75,42070.0,40.5072,40.527,40.4674,40.4774,42070.0
2018-07-24 11:05:00,40.75,40.77,40.71,40.74,49134.0,40.4774,40.4972,40.4376,40.4674,49134.0
2018-07-24 11:10:00,40.74,40.74,40.67,40.68,94376.0,40.4674,40.4674,40.3979,40.4078,94376.0
2018-07-24 11:15:00,40.68,40.7,40.64,40.65,106041.0,40.4078,40.4277,40.3681,40.378,106041.0
2018-07-24 11:20:00,40.64,40.76,40.61,40.73,413792.0,40.3681,40.4873,40.3383,40.4575,413792.0
2018-07-24 11:25:00,40.74,40.8,40.74,40.8,28865.0,40.4674,40.527,40.4674,40.527,28865.0
2018-07-24 11:30:00,40.8,40.83,40.77,40.82,34613.0,40.527,40.5568,40.4972,40.5469,34613.0
2018-07-24 11:35:00,40.83,40.89,40.81,40.86,26644.0,40.5568,40.6164,40.537,40.5866,26644.0
2018-07-24 11:40:00,40.86,40.89,40.84,40.88,26298.0,40.5866,40.6164,40.5668,40.6065,26298.0
2018-07-24 11:45:00,40.89,40.94,40.89,40.93,22938.0,40.6164,40.6661,40.6164,40.6562,22938.0
2018-07-24 11:50:00,40.93,40.94,40.9,40.91,20390.0,40.6562,40.6661,40.6264,40.6363,20390.0
2018-07-24 11:55:00,40.9,40.91,40.85,40.91,32714.0,40.6264,40.6363,40.5767,40.6363,32714.0
2018-07-24 12:00:00,40.91,40.96,40.9,40.96,23638.0,40.6363,40.686,40.6264,40.686,23638.0
2018-07-24 12:05:00,40.96,41.01,40.95,41.0,41112.0,40.686,40.7356,40.676,40.7257,41112.0
2018-07-24 12:10:00,41.0,41.05,41.0,41.05,25726.0,40.7257,40.7754,40.7257,40.7754,25726.0
2018-07-24 12:15:00,41.04,41.05,41.02,41.05,14237.0,40.7654,40.7754,40.7456,40.7754,14237.0
2018-07-24 12:20:00,41.05,41.1,41.04,41.07,132549.0,40.7754,40.825,40.7654,40.7952,132549.0
2018-07-24 12:25:00,41.07,41.13,41.07,41.11,25576.0,40.7952,40.8548,40.7952,40.835,25576.0
2018-07-24 12:30:00,41.11,41.16,41.11,41.15,30229.0,40.835,40.8846,40.835,40.8747,30229.0
2018-07-24 12:35:00,41.15,41.21,41.15,41.18,49336.0,40.8747,40.9343,40.8747,40.9045,49336.0
2018-07-24 12:40:00,41.18,41.21,41.17,41.18,24382.0,40.9045,40.9343,40.8946,40.9045,24382.0
2018-07-24 12:45:00,41.19,41.27,41.19,41.24,26253.0,40.9144,40.9939,40.9144,40.9641,26253.0
2018-07-24 12:50:00,41.24,41.31,41.24,41.25,59808.0,40.9641,41.0336,40.9641,40.974,59808.0
2018-07-24 12:55:00,41.24,41.24,41.16,41.17,15372.0,40.9641,40.9641,40.8846,40.8946,15372.0
2018-07-24 13:00:00,41.17,41.21,41.16,41.21,20813.0,40.8946,40.9343,40.8846,40.9343,20813.0
2018-07-24 13:05:00,41.2,41.25,41.15,41.15,18687.0,40.9244,40.974,40.8747,40.8747,18687.0
2018-07-24 13:10:00,41.15,41.17,41.07,41.08,184695.0,40.8747,40.8946,40.7952,40.8052,184695.0
2018-07-24 13:15:00,41.08,41.11,41.05,41.08,23758.0,40.8052,40.835,40.7754,40.8052,23758.0
2018-07-24 13:20:00,41.09,41.09,41.0,41.05,38073.0,40.8151,40.8151,40.7257,40.7754,38073.0
2018-07-24 13:25:00,41.05,41.06,41.02,41.03,19961.0,40.7754,40.7853,40.7456,40.7555,19961.0
2018-07-24 13:30:00,41.04,41.05,40.95,40.98,24666.0,40.7654,40.7754,40.676,40.7058,24666.0
2018-07-24 13:35:00,40.98,41.01,40.96,40.98,24429.0,40.7058,40.7356,40.686,40.7058,24429.0
2018-07-24 13:40:00,40.98,41.03,40.98,41.02,30310.0,40.7058,40.7555,40.7058,40.7456,30310.0
2018-07-24 13:45:00,41.02,41.04,41.0,41.04,37007.0,40.7456,40.7654,40.7257,40.7654,37007.0
2018-07-24 13:50:00,41.04,41.04,40.97,40.98,52323.0,40.7654,40.7654,40.6959,40.7058,52323.0
2018-07-24 13:55:00,40.98,40.98,40.89,40.95,34314.0,40.7058,40.7058,40.6164,40.676,34314.0
2018-07-24 14:00:00,40.95,40.97,40.91,40.95,50867.0,40.676,40.6959,40.6363,40.676,50867.0
2018-07-24 14:05:00,40.95,40.97,40.93,40.95,22241.0,40.676,40.6959,40.6562,40.676,22241.0
2018-07-24 14:10:00,40.96,40.96,40.93,40.95,36851.0,40.686,40.686,40.6562,40.676,36851.0
2018-07-24 14:15:00,40.95,40.97,40.91,40.94,26333.0,40.676,40.6959,40.6363,40.6661,26333.0
2018-07-24 14:20:00,40.94,40.97,40.94,40.96,16675.0,40.6661,40.6959,40.6661,40.686,16675.0
2018-07-24 14:25:00,40.96,40.98,40.93,40.94,21002.0,40.686,40.7058,40.6562,40.6661,21002.0
2018-07-24 14:30:00,40.94,40.97,40.93,40.96,27263.0,40.6661,40.6959,40.6562,40.686,27263.0
2018-07-24 14:35:00,40.97,40.97,40.92,40.95,22498.0,40.6959,40.6959,40.6462,40.676,22498.0
2018-07-24 14:40:00,40.95,41.02,40.93,40.99,116483.0,40.676,40.7456,40.6562,40.7158,116483.0
2018-07-24 14:45:00,40.99,41.11,40.98,41.07,162584.0,40.7158,40.835,40.7058,40.7952,162584.0
2018-07-24 14:50:00,41.07,41.28,41.05,41.15,301565.0,40.7952,41.0038,40.7754,40.8747,301565.0
2018-07-24 14:55:00,41.16,41.16,41.08,41.11,55290.0,40.8846,40.8846,40.8052,40.835,55290.0
2018-07-24 15:00:00,41.11,41.14,41.1,41.13,76425.0,40.835,40.8648,40.825,40.8548,76425.0
2018-07-24 15:05:00,41.12,41.16,41.11,41.15,82186.0,40.8449,40.8846,40.835,40.8747,82186.0
2018-07-24 15:10:00,41.14,41.17,41.13,41.16,49945.0,40.8648,40.8946,40.8548,40.8846,49945.0
2018-07-24 15:15:00,41.17,41.21,41.15,41.19,51577.0,40.8946,40.9343,40.8747,40.9144,51577.0
2018-07-24 15:20:00,41.19,41.23,41.18,41.19,39493.0,40.9144,40.9542,40.9045,40.9144,39493.0
2018-07-24 15:25:00,41.19,41.96,41.15,41.35,567131.0,40.9144,41.6793,40.8747,41.0734,567131.0
2018-07-24 15:30:00,41.35,42.53,41.25,42.34,1313456.0,41.0734,42.2455,40.974,42.0567,1313456.0
2018-07-24 15:35:00,42.33,43.23,42.17,42.8,1011352.0,42.0468,42.9408,41.8879,42.5137,1011352.0
2018-07-24 15:40:00,42.76,42.81,42.15,42.46,457957.0,42.4739,42.5236,41.868,42.1759,457957.0
2018-07-24 15:45:00,42.45,42.47,42.11,42.4,392487.0,42.166,42.1859,41.8283,42.1163,392487.0
2018-07-24 15:50:00,42.4,42.58,42.4,42.58,382823.0,42.1163,42.2951,42.1163,42.2951,382823.0
2018-07-24 15:55:00,42.58,42.59,42.44,42.49,775050.0,42.2951,42.3051,42.1561,42.2057,775050.0
2018-07-25 09:30:00,42.44,42.48,42.2,42.31,87671.0,42.1561,42.1958,41.9177,42.0269,87671.0
2018-07-25 09:35:00,42.31,42.33,41.98,42.0,66226.0,42.0269,42.0468,41.6991,41.719,66226.0
2018-07-25 09:40:00,41.99,42.33,41.99,42.33,96893.0,41.7091,42.0468,41.7091,42.0468,96893.0
2018-07-25 09:45:00,42.33,42.58,42.32,42.54,111569.0,42.0468,42.2951,42.0369,42.2554,111569.0
2018-07-25 09:50:00,42.54,42.59,42.45,42.49,128197.0,42.2554,42.3051,42.166,42.2057,128197.0
2018-07-25 09:55:00,42.48,42.59,42.41,42.45,87806.0,42.1958,42.3051,42.1263,42.166,87806.0
2018-07-25 10:00:00,42.43,42.57,42.43,42.51,52948.0,42.1461,42.2852,42.1461,42.2256,52948.0
2018-07-25 10:05:00,42.51,42.6,42.45,42.57,60185.0,42.2256,42.315,42.166,42.2852,60185.0
2018-07-25 10:10:00,42.57,42.69,42.52,42.53,215481.0,42.2852,42.4044,42.2355,42.2455,215481.0
2018-07-25 10:15:00,42.52,42.61,42.51,42.59,56792.0,42.2355,42.3249,42.2256,42.3051,56792.0
2018-07-25 10:20:00,42.59,42.74,42.59,42.69,57502.0,42.3051,42.4541,42.3051,42.4044,57502.0
2018-07-25 10:25:00,42.68,42.88,42.67,42.81,196919.0,42.3945,42.5931,42.3845,42.5236,196919.0
2018-07-25 10:30:00,42.79,42.81,42.63,42.8,56224.0,42.5037,42.5236,42.3448,42.5137,56224.0
2018-07-25 10:35:00,42.82,42.89,42.75,42.82,89909.0,42.5335,42.6031,42.464,42.5335,89909.0
2018-07-25 10:40:00,42.8,42.93,42.76,42.91,82584.0,42.5137,42.6428,42.4739,42.6229,82584.0
2018-07-25 10:45:00,42.91,43.05,42.79,42.85,196518.0,42.6229,42.762,42.5037,42.5633,196518.0
2018-07-25 10:50:00,42.84,42.87,42.77,42.77,68542.0,42.5534,42.5832,42.4839,42.4839,68542.0
2018-07-25 10:55:00,42.77,42.82,42.7,42.8,53987.0,42.4839,42.5335,42.4143,42.5137,53987.0
2018-07-25 11:00:00,42.83,43.07,42.82,42.97,86498.0,42.5435,42.7819,42.5335,42.6825,86498.0
2018-07-25 11:05:00,42.97,43.24,42.96,43.21,94344.0,42.6825,42.9507,42.6726,42.9209,94344.0
2018-07-25 11:10:00,43.21,43.21,43.13,43.17,91677.0,42.9209,42.9209,42.8415,42.8812,91677.0
2018-07-25 11:15:00,43.18,43.49,43.13,43.46,253253.0,42.8911,43.199,42.8415,43.1692,253253.0
2018-07-25 11:20:00,43.47,43.59,43.35,43.53,147409.0,43.1792,43.2984,43.06,43.2388,147409.0
2018-07-25 11:25:00,43.52,43.53,43.36,43.36,125593.0,43.2288,43.2388,43.0699,43.0699,125593.0
2018-07-25 11:30:00,43.36,43.52,43.32,43.52,99713.0,43.0699,43.2288,43.0302,43.2288,99713.0
2018-07-25 11:35:00,43.51,43.54,43.48,43.5,79885.0,43.2189,43.2487,43.1891,43.209,79885.0
2018-07-25 11:40:00,43.51,43.54,43.4,43.4,80456.0,43.2189,43.2487,43.1096,43.1096,80456.0
2018-07-25 11:45:00,43.41,43.41,43.16,43.25,82854.0,43.1196,43.1196,42.8712,42.9606,82854.0
2018-07-25 11:50:00,43.24,43.29,43.24,43.27,80571.0,42.9507,43.0004,42.9507,42.9805,80571.0
2018-07-25 11:55:00,43.27,43.36,43.25,43.31,46609.0,42.9805,43.0699,42.9606,43.0202,46609.0
2018-07-25 12:00:00,43.31,43.32,43.23,43.23,62388.0,43.0202,43.0302,42.9408,42.9408,62388.0
2018-07-25 12:05:00,43.23,43.25,43.2,43.24,36082.0,42.9408,42.9606,42.911,42.9507,36082.0
2018-07-25 12:10:00,43.24,43.24,43.18,43.21,53003.0,42.9507,42.9507,42.8911,42.9209,53003.0
2018-07-25 12:15:00,43.21,43.28,43.21,43.25,61707.0,42.9209,42.9904,42.9209,42.9606,61707.0
2018-07-25 12:20:00,43.25,43.29,43.22,43.28,45402.0,42.9606,43.0004,42.9308,42.9904,45402.0
2018-07-25 12:25:00,43.28,43.41,43.28,43.41,47156.0,42.9904,43.1196,42.9904,43.1196,47156.0
2018-07-25 12:30:00,43.4,43.41,43.25,43.25,46139.0,43.1096,43.1196,42.9606,42.9606,46139.0
2018-07-25 12:35:00,43.26,43.31,43.26,43.3,31649.0,42.9706,43.0202,42.9706,43.0103,31649.0
2018-07-25 12:40:00,43.31,43.32,43.27,43.31,30204.0,43.0202,43.0302,42.9805,43.0202,30204.0
2018-07-25 12:45:00,43.31,43.32,43.2,43.21,43529.0,43.0202,43.0302,42.911,42.9209,43529.0
2018-07-25 12:50:00,43.22,43.3,43.19,43.29,40131.0,42.9308,43.0103,42.901,43.0004,40131.0
2018-07-25 12:55:00,43.28,43.31,43.27,43.3,19616.0,42.9904,43.0202,42.9805,43.0103,19616.0
2018-07-25 13:00:00,43.29,43.3,43.22,43.24,34891.0,43.0004,43.0103,42.9308,42.9507,34891.0
2018-07-25 13:05:00,43.24,43.24,43.21,43.22,24195.0,42.9507,42.9507,42.9209,42.9308,24195.0
2018-07-25 13:10:00,43.23,43.23,43.18,43.18,28332.0,42.9408,42.9408,42.8911,42.8911,28332.0
2018-07-25 13:15:00,43.18,43.19,43.16,43.19,37964.0,42.8911,42.901,42.8712,42.901,37964.0
2018-07-25 13:20:00,43.18,43.25,43.18,43.24,36434.0,42.8911,42.9606,42.8911,42.9507,36434.0
2018-07-25 13:25:00,43.23,43.24,43.18,43.22,35063.0,42.9408,42.9507,42.8911,42.9308,35063.0
2018-07-25 13:30:00,43.21,43.22,43.15,43.21,48419.0,42.9209,42.9308,42.8613,42.9209,48419.0
2018-07-25 13:35:00,43.21,43.39,43.2,43.38,67766.0,42.9209,43.0997,42.911,43.0898,67766.0
2018-07-25 13:40:00,43.39,43.44,43.32,43.33,30052.0,43.0997,43.1494,43.0302,43.0401,30052.0
2018-07-25 13:45:00,43.32,43.33,43.29,43.3,50378.0,43.0302,43.0401,43.0004,43.0103,50378.0
2018-07-25 13:50:00,43.29,43.36,43.29,43.34,48217.0,43.0004,43.0699,43.0004,43.05,48217.0
2018-07-25 13:55:00,43.34,43.37,43.33,43.34,27600.0,43.05,43.0798,43.0401,43.05,27600.0
2018-07-25 14:00:00,43.34,43.36,43.28,43.3,66422.0,43.05,43.0699,42.9904,43.0103,66422.0
2018-07-25 14:05:00,43.31,43.33,43.3,43.31,51633.0,43.0202,43.0401,43.0103,43.0202,51633.0
2018-07-25 14:10:00,43.31,43.34,43.3,43.32,64751.0,43.0202,43.05,43.0103,43.0302,64751.0
2018-07-25 14:15:00,43.32,43.32,43.3,43.31,39478.0,43.0302,43.0302,43.0103,43.0202,39478.0
2018-07-25 14:20:00,43.32,43.35,43.3,43.3,54456.0,43.0302,43.06,43.0103,43.0103,54456.0
2018-07-25 14:25:00,43.31,43.32,43.3,43.32,39495.0,43.0202,43.0302,43.0103,43.0302,39495.0
2018-07-25 14:30:00,43.31,43.32,43.2,43.25,137510.0,43.0202,43.0302,42.911,42.9606,137510.0
2018-07-25 14:35:00,43.26,43.28,43.25,43.28,50059.0,42.9706,42.9904,42.9606,42.9904,50059.0
2018-07-25 14:40:00,43.27,43.28,43.26,43.27,41802.0,42.9805,42.9904,42.9706,42.9805,41802.0
2018-07-25 14:45:00,43.27,43.27,43.2,43.25,81760.0,42.9805,42.9805,42.911,42.9606,81760.0
2018-07-25 14:50:00,43.26,43.26,43.13,43.14,74869.0,42.9706,42.9706,42.8415,42.8514,74869.0
2018-07-25 14:55:00,43.14,43.28,43.14,43.27,96086.0,42.8514,42.9904,42.8514,42.9805,96086.0
2018-07-25 15:00:00,43.27,43.28,43.24,43.27,62370.0,42.9805,42.9904,42.9507,42.9805,62370.0
2018-07-25 15:05:00,43.27,43.3,43.26,43.27,69646.0,42.9805,43.0103,42.9706,42.9805,69646.0
2018-07-25 15:10:00,43.27,43.32,43.27,43.3,87709.0,42.9805,43.0302,42.9805,43.0103,87709.0
2018-07-25 15:15:00,43.3,43.32,43.26,43.27,116696.0,43.0103,43.0302,42.9706,42.9805,116696.0
2018-07-25 15:20:00,43.27,43.28,43.25,43.27,94456.0,42.9805,42.9904,42.9606,42.9805,94456.0
2018-07-25 15:25:00,43.26,43.28,43.24,43.25,95770.0,42.9706,42.9904,42.9507,42.9606,95770.0
2018-07-25 15:30:00,43.25,43.28,43.01,43.05,115028.0,42.9606,42.9904,42.7223,42.762,115028.0
2018-07-25 15:35:00,43.05,43.18,43.05,43.07,118718.0,42.762,42.8911,42.762,42.7819,118718.0
2018-07-25 15:40:00,43.07,43.1,42.99,42.99,137633.0,42.7819,42.8117,42.7024,42.7024,137633.0
2018-07-25 15:45:00,42.99,43.1,42.86,42.9,202676.0,42.7024,42.8117,42.5733,42.613,202676.0
2018-07-25 15:50:00,42.9,43.1,42.89,42.98,228950.0,42.613,42.8117,42.6031,42.6925,228950.0
2018-07-25 15:55:00,42.99,43.1,42.88,43.0,405441.0,42.7024,42.8117,42.5931,42.7123,405441.0
2018-07-26 09:30:00,43.42,43.46,43.05,43.12,166745.0,43.1295,43.1692,42.762,42.8315,166745.0
2018-07-26 09:35:00,43.05,43.11,42.73,43.0,118659.0,42.762,42.8216,42.4441,42.7123,118659.0
2018-07-26 09:40:00,42.99,43.44,42.99,43.39,140571.0,42.7024,43.1494,42.7024,43.0997,140571.0
2018-07-26 09:45:00,43.39,43.4,42.9,42.94,96665.0,43.0997,43.1096,42.613,42.6527,96665.0
2018-07-26 09:50:00,42.91,43.42,42.91,43.4,119371.0,42.6229,43.1295,42.6229,43.1096,119371.0
2018-07-26 09:55:00,43.41,43.75,43.4,43.71,145620.0,43.1196,43.4573,43.1096,43.4176,145620.0
2018-07-26 10:00:00,43.7,43.91,43.59,43.88,113621.0,43.4076,43.6162,43.2984,43.5864,113621.0
2018-07-26 10:05:00,43.87,44.05,43.85,43.95,312346.0,43.5765,43.7553,43.5566,43.656,312346.0
2018-07-26 10:10:00,43.94,44.06,43.67,44.05,235951.0,43.646,43.7652,43.3778,43.7553,235951.0
2018-07-26 10:15:00,44.05,44.21,44.01,44.12,77480.0,43.7553,43.9142,43.7156,43.8248,77480.0
2018-07-26 10:20:00,44.1,44.24,44.08,44.13,80450.0,43.805,43.944,43.7851,43.8348,80450.0
2018-07-26 10:25:00,44.13,44.25,44.09,44.19,51306.0,43.8348,43.954,43.795,43.8944,51306.0
2018-07-26 10:30:00,44.21,44.33,44.14,44.25,78679.0,43.9142,44.0334,43.8447,43.954,78679.0
2018-07-26 10:35:00,44.24,44.42,44.21,44.33,57982.0,43.944,44.1228,43.9142,44.0334,57982.0
2018-07-26 10:40:00,44.34,44.52,44.27,44.43,90726.0,44.0434,44.2222,43.9738,44.1328,90726.0
2018-07-26 10:45:00,44.42,44.52,44.33,44.52,64603.0,44.1228,44.2222,44.0334,44.2222,64603.0
2018-07-26 10:50:00,44.5,44.52,44.43,44.45,31247.0,44.2023,44.2222,44.1328,44.1526,31247.0
2018-07-26 10:55:00,44.46,44.6,44.45,44.47,91701.0,44.1626,44.3016,44.1526,44.1725,91701.0
2018-07-26 11:00:00,44.47,44.54,44.44,44.54,43855.0,44.1725,44.242,44.1427,44.242,43855.0
2018-07-26 11:05:00,44.56,44.69,44.53,44.67,58227.0,44.2619,44.391,44.2321,44.3711,58227.0
2018-07-26 11:10:00,44.68,44.83,44.65,44.81,46793.0,44.3811,44.5301,44.3513,44.5102,46793.0
2018-07-26 11:15:00,44.79,44.8,44.57,44.6,46880.0,44.4903,44.5003,44.2718,44.3016,46880.0
2018-07-26 11:20:00,44.6,44.66,44.41,44.41,47105.0,44.3016,44.3612,44.1129,44.1129,47105.0
2018-07-26 11:25:00,44.45,44.62,44.45,44.62,44435.0,44.1526,44.3215,44.1526,44.3215,44435.0
2018-07-26 11:30:00,44.61,44.84,44.58,44.76,68980.0,44.3115,44.54,44.2817,44.4605,68980.0
2018-07-26 11:35:00,44.76,44.89,44.75,44.85,99659.0,44.4605,44.5897,44.4506,44.5499,99659.0
2018-07-26 11:40:00,44.86,45.19,44.86,45.16,152626.0,44.5599,44.8877,44.5599,44.8579,152626.0
2018-07-26 11:45:00,45.15,45.15,44.94,45.12,133377.0,44.8479,44.8479,44.6393,44.8181,133377.0
2018-07-26 11:50:00,45.12,45.13,44.76,44.8,91650.0,44.8181,44.8281,44.4605,44.5003,91650.0
2018-07-26 11:55:00,44.79,44.8,44.65,44.67,84893.0,44.4903,44.5003,44.3513,44.3711,84893.0
2018-07-26 12:00:00,44.68,44.85,44.6,44.81,45595.0,44.3811,44.5499,44.3016,44.5102,45595.0
2018-07-26 12:05:00,44.8,44.88,44.8,44.86,49494.0,44.5003,44.5797,44.5003,44.5599,49494.0
2018-07-26 12:10:00,44.86,44.87,44.8,44.8,44075.0,44.5599,44.5698,44.5003,44.5003,44075.0
2018-07-26 12:15:00,44.8,44.83,44.73,44.83,45833.0,44.5003,44.5301,44.4307,44.5301,45833.0
2018-07-26 12:20:00,44.82,44.83,44.77,44.8,25357.0,44.5201,44.5301,44.4705,44.5003,25357.0
2018-07-26 12:25:00,44.81,44.86,44.76,44.77,31407.0,44.5102,44.5599,44.4605,44.4705,31407.0
2018-07-26 12:30:00,44.77,44.79,44.69,44.78,35199.0,44.4705,44.4903,44.391,44.4804,35199.0
2018-07-26 12:35:00,44.79,44.85,44.77,44.84,18364.0,44.4903,44.5499,44.4705,44.54,18364.0
2018-07-26 12:40:00,44.84,44.84,44.79,44.79,19786.0,44.54,44.54,44.4903,44.4903,19786.0
2018-07-26 12:45:00,44.8,44.8,44.68,44.7,34531.0,44.5003,44.5003,44.3811,44.4009,34531.0
2018-07-26 12:50:00,44.7,44.81,44.67,44.7,58472.0,44.4009,44.5102,44.3711,44.4009,58472.0
2018-07-26 12:55:00,44.7,44.7,44.66,44.69,27091.0,44.4009,44.4009,44.3612,44.391,27091.0
2018-07-26 13:00:00,44.7,44.71,44.67,44.7,40945.0,44.4009,44.4109,44.3711,44.4009,40945.0
2018-07-26 13:05:00,44.7,44.71,44.65,44.66,31777.0,44.4009,44.4109,44.3513,44.3612,31777.0
2018-07-26 13:10:00,44.66,44.7,44.64,44.69,28079.0,44.3612,44.4009,44.3413,44.391,28079.0
2018-07-26 13:15:00,44.7,44.7,44.67,44.69,20273.0,44.4009,44.4009,44.3711,44.391,20273.0
2018-07-26 13:20:00,44.7,44.72,44.67,44.68,31616.0,44.4009,44.4208,44.3711,44.3811,31616.0
2018-07-26 13:25:00,44.68,44.7,44.66,44.66,29220.0,44.3811,44.4009,44.3612,44.3612,29220.0
2018-07-26 13:30:00,44.65,44.67,44.59,44.61,39341.0,44.3513,44.3711,44.2917,44.3115,39341.0
2018-07-26 13:35:00,44.62,44.62,44.54,44.55,25437.0,44.3215,44.3215,44.242,44.252,25437.0
2018-07-26 13:40:00,44.55,44.55,44.41,44.5,38537.0,44.252,44.252,44.1129,44.2023,38537.0
2018-07-26 13:45:00,44.5,44.63,44.5,44.63,18510.0,44.2023,44.3314,44.2023,44.3314,18510.0
2018-07-26 13:50:00,44.62,44.64,44.53,44.54,21668.0,44.3215,44.3413,44.2321,44.242,21668.0
2018-07-26 13:55:00,44.55,44.55,44.28,44.29,26973.0,44.252,44.252,43.9838,43.9937,26973.0
2018-07-26 14:00:00,44.29,44.36,44.15,44.18,49692.0,43.9937,44.0632,43.8546,43.8844,49692.0
2018-07-26 14:05:00,44.18,44.26,44.17,44.19,40748.0,43.8844,43.9639,43.8745,43.8944,40748.0
2018-07-26 14:10:00,44.19,44.19,44.04,44.08,51086.0,43.8944,43.8944,43.7454,43.7851,51086.0
2018-07-26 14:15:00,44.08,44.26,44.07,44.25,21099.0,43.7851,43.9639,43.7752,43.954,21099.0
2018-07-26 14:20:00,44.25,44.26,44.17,44.19,30019.0,43.954,43.9639,43.8745,43.8944,30019.0
2018-07-26 14:25:00,44.19,44.23,44.08,44.23,49132.0,43.8944,43.9341,43.7851,43.9341,49132.0
2018-07-26 14:30:00,44.23,44.27,44.21,44.24,21596.0,43.9341,43.9738,43.9142,43.944,21596.0
2018-07-26 14:35:00,44.25,44.34,44.25,44.34,39405.0,43.954,44.0434,43.954,44.0434,39405.0
2018-07-26 14:40:00,44.35,44.36,44.27,44.28,28782.0,44.0533,44.0632,43.9738,43.9838,28782.0
2018-07-26 14:45:00,44.28,44.32,44.27,44.28,19880.0,43.9838,44.0235,43.9738,43.9838,19880.0
2018-07-26 14:50:00,44.28,44.34,44.27,44.34,32159.0,43.9838,44.0434,43.9738,44.0434,32159.0
2018-07-26 14:55:00,44.35,44.43,44.35,44.37,31877.0,44.0533,44.1328,44.0533,44.0732,31877.0
2018-07-26 15:00:00,44.38,44.39,44.34,44.36,29224.0,44.0831,44.093,44.0434,44.0632,29224.0
2018-07-26 15:05:00,44.36,44.36,44.32,44.34,24502.0,44.0632,44.0632,44.0235,44.0434,24502.0
2018-07-26 15:10:00,44.33,44.34,44.2,44.32,60038.0,44.0334,44.0434,43.9043,44.0235,60038.0
2018-07-26 15:15:00,44.32,44.33,44.22,44.33,43947.0,44.0235,44.0334,43.9242,44.0334,43947.0
2018-07-26 15:20:00,44.32,44.39,44.31,44.37,58452.0,44.0235,44.093,44.0136,44.0732,58452.0
2018-07-26 15:25:00,44.38,44.51,44.37,44.5,38809.0,44.0831,44.2122,44.0732,44.2023,38809.0
2018-07-26 15:30:00,44.5,44.6,44.47,44.52,71922.0,44.2023,44.3016,44.1725,44.2222,71922.0
2018-07-26 15:35:00,44.52,44.63,44.51,44.63,48215.0,44.2222,44.3314,44.2122,44.3314,48215.0
2018-07-26 15:40:00,44.63,44.63,44.56,44.56,85083.0,44.3314,44.3314,44.2619,44.2619,85083.0
2018-07-26 15:45:00,44.54,44.64,44.53,44.57,119736.0,44.242,44.3413,44.2321,44.2718,119736.0
2018-07-26 15:50:00,44.57,44.65,44.56,44.64,159947.0,44.2718,44.3513,44.2619,44.3413,159947.0
2018-07-26 15:55:00,44.64,44.79,44.6,44.69,486580.0,44.3413,44.4903,44.3016,44.391,486580.0
2018-07-27 09:30:00,44.45,44.8,44.22,44.4,92694.0,44.1526,44.5003,43.9242,44.103,92694.0
2018-07-27 09:35:00,44.41,44.57,44.32,44.43,121248.0,44.1129,44.2718,44.0235,44.1328,121248.0
2018-07-27 09:40:00,44.46,44.56,44.38,44.43,57101.0,44.1626,44.2619,44.0831,44.1328,57101.0
2018-07-27 09:45:00,44.44,44.52,44.38,44.5,56586.0,44.1427,44.2222,44.0831,44.2023,56586.0
2018-07-27 09:50:00,44.5,44.55,44.34,44.55,33098.0,44.2023,44.252,44.0434,44.252,33098.0
2018-07-27 09:55:00,44.53,44.68,44.51,44.64,21650.0,44.2321,44.3811,44.2122,44.3413,21650.0
2018-07-27 10:00:00,44.64,44.65,44.56,44.63,30868.0,44.3413,44.3513,44.2619,44.3314,30868.0
2018-07-27 10:05:00,44.64,44.7,44.57,44.67,22460.0,44.3413,44.4009,44.2718,44.3711,22460.0
2018-07-27 10:10:00,44.68,44.69,44.6,44.61,30362.0,44.3811,44.391,44.3016,44.3115,30362.0
2018-07-27 10:15:00,44.63,44.65,44.5,44.5,81021.0,44.3314,44.3513,44.2023,44.2023,81021.0
2018-07-27 10:20:00,44.5,44.53,44.34,44.34,48214.0,44.2023,44.2321,44.0434,44.0434,48214.0
2018-07-27 10:25:00,44.33,44.39,44.28,44.39,125130.0,44.0334,44.093,43.9838,44.093,125130.0
2018-07-27 10:30:00,44.4,44.57,44.4,44.46,35436.0,44.103,44.2718,44.103,44.1626,35436.0
2018-07-27 10:35:00,44.46,44.49,44.36,44.42,33043.0,44.1626,44.1924,44.0632,44.1228,33043.0
2018-07-27 10:40:00,44.42,44.42,44.35,44.35,21927.0,44.1228,44.1228,44.0533,44.0533,21927.0
2018-07-27 10:45:00,44.36,44.42,44.33,44.41,46824.0,44.0632,44.1228,44.0334,44.1129,46824.0
2018-07-27 10:50:00,44.4,44.45,44.32,44.34,42814.0,44.103,44.1526,44.0235,44.0434,42814.0
2018-07-27 10:55:00,44.34,44.35,44.22,44.23,45960.0,44.0434,44.0533,43.9242,43.9341,45960.0
2018-07-27 11:00:00,44.22,44.22,44.03,44.05,20153.0,43.9242,43.9242,43.7354,43.7553,20153.0
2018-07-27 11:05:00,44.04,44.04,43.94,44.02,18531.0,43.7454,43.7454,43.646,43.7255,18531.0
2018-07-27 11:10:00,44.03,44.12,44.01,44.05,29065.0,43.7354,43.8248,43.7156,43.7553,29065.0
2018-07-27 11:15:00,44.05,44.12,44.0,44.05,24397.0,43.7553,43.8248,43.7056,43.7553,24397.0
2018-07-27 11:20:00,44.04,44.14,44.04,44.14,21663.0,43.7454,43.8447,43.7454,43.8447,21663.0
2018-07-27 11:25:00,44.13,44.14,44.09,44.11,17587.0,43.8348,43.8447,43.795,43.8149,17587.0
2018-07-27 11:30:00,44.13,44.2,44.11,44.11,17026.0,43.8348,43.9043,43.8149,43.8149,17026.0
2018-07-27 11:35:00,44.1,44.18,44.09,44.17,12213.0,43.805,43.8844,43.795,43.8745,12213.0
2018-07-27 11:40:00,44.16,44.19,44.14,44.16,18844.0,43.8646,43.8944,43.8447,43.8646,18844.0
2018-07-27 11:45:00,44.16,44.23,44.16,44.2,20814.0,43.8646,43.9341,43.8646,43.9043,20814.0
2018-07-27 11:50:00,44.21,44.22,44.13,44.18,14904.0,43.9142,43.9242,43.8348,43.8844,14904.0
2018-07-27 11:55:00,44.18,44.18,44.11,44.15,18699.0,43.8844,43.8844,43.8149,43.8546,18699.0
2018-07-27 12:00:00,44.16,44.18,44.1,44.12,16484.0,43.8646,43.8844,43.805,43.8248,16484.0
2018-07-27 12:05:00,44.11,44.12,44.01,44.02,16112.0,43.8149,43.8248,43.7156,43.7255,16112.0
2018-07-27 12:10:00,44.03,44.04,44.0,44.0,11774.0,43.7354,43.7454,43.7056,43.7056,11774.0
2018-07-27 12:15:00,44.01,44.06,43.98,44.01,42052.0,43.7156,43.7652,43.6858,43.7156,42052.0
2018-07-27 12:20:00,44.01,44.02,43.99,44.01,10246.0,43.7156,43.7255,43.6957,43.7156,10246.0
2018-07-27 12:25:00,44.02,44.12,44.01,44.12,13948.0,43.7255,43.8248,43.7156,43.8248,13948.0
2018-07-27 12:30:00,44.11,44.12,44.07,44.1,17721.0,43.8149,43.8248,43.7752,43.805,17721.0
2018-07-27 12:35:00,44.1,44.14,44.08,44.11,18738.0,43.805,43.8447,43.7851,43.8149,18738.0
2018-07-27 12:40:00,44.11,44.13,44.08,44.13,27425.0,43.8149,43.8348,43.7851,43.8348,27425.0
2018-07-27 12:45:00,44.13,44.13,44.05,44.05,25647.0,43.8348,43.8348,43.7553,43.7553,25647.0
2018-07-27 12:50:00,44.05,44.12,44.05,44.09,14043.0,43.7553,43.8248,43.7553,43.795,14043.0
2018-07-27 12:55:00,44.09,44.13,44.08,44.11,18418.0,43.795,43.8348,43.7851,43.8149,18418.0
2018-07-27 13:00:00,44.11,44.16,44.08,44.14,50189.0,43.8149,43.8646,43.7851,43.8447,50189.0
2018-07-27 13:05:00,44.14,44.2,44.06,44.06,29805.0,43.8447,43.9043,43.7652,43.7652,29805.0
2018-07-27 13:10:00,44.06,44.06,43.97,44.0,20645.0,43.7652,43.7652,43.6758,43.7056,20645.0
2018-07-27 13:15:00,44.0,44.01,43.92,43.96,21455.0,43.7056,43.7156,43.6262,43.6659,21455.0
2018-07-27 13:20:00,43.96,44.02,43.94,43.94,14050.0,43.6659,43.7255,43.646,43.646,14050.0
2018-07-27 13:25:00,43.95,43.95,43.89,43.93,19688.0,43.656,43.656,43.5964,43.6361,19688.0
2018-07-27 13:30:00,43.93,43.93,43.79,43.84,50713.0,43.6361,43.6361,43.497,43.5467,50713.0
2018-07-27 13:35:00,43.84,43.85,43.79,43.82,23499.0,43.5467,43.5566,43.497,43.5268,23499.0
2018-07-27 13:40:00,43.83,43.83,43.74,43.77,29130.0,43.5368,43.5368,43.4474,43.4772,29130.0
2018-07-27 13:45:00,43.77,43.78,43.73,43.74,16003.0,43.4772,43.4871,43.4374,43.4474,16003.0
2018-07-27 13:50:00,43.73,43.76,43.71,43.74,45974.0,43.4374,43.4672,43.4176,43.4474,45974.0
2018-07-27 13:55:00,43.74,43.74,43.7,43.71,23992.0,43.4474,43.4474,43.4076,43.4176,23992.0
2018-07-27 14:00:00,43.71,43.75,43.69,43.72,39018.0,43.4176,43.4573,43.3977,43.4275,39018.0
2018-07-27 14:05:00,43.72,43.73,43.65,43.66,22819.0,43.4275,43.4374,43.358,43.3679,22819.0
2018-07-27 14:10:00,43.66,43.68,43.63,43.66,39221.0,43.3679,43.3878,43.3381,43.3679,39221.0
2018-07-27 14:15:00,43.65,43.67,43.62,43.67,28742.0,43.358,43.3778,43.3282,43.3778,28742.0
2018-07-27 14:20:00,43.67,43.81,43.67,43.79,55909.0,43.3778,43.5169,43.3778,43.497,55909.0
2018-07-27 14:25:00,43.79,43.83,43.72,43.73,39955.0,43.497,43.5368,43.4275,43.4374,39955.0
2018-07-27 14:30:00,43.73,43.8,43.72,43.79,19539.0,43.4374,43.507,43.4275,43.497,19539.0
2018-07-27 14:35:00,43.78,43.78,43.72,43.73,48737.0,43.4871,43.4871,43.4275,43.4374,48737.0
2018-07-27 14:40:00,43.72,43.74,43.66,43.67,36203.0,43.4275,43.4474,43.3679,43.3778,36203.0
2018-07-27 14:45:00,43.67,43.67,43.58,43.59,28139.0,43.3778,43.3778,43.2884,43.2984,28139.0
2018-07-27 14:50:00,43.6,43.6,43.52,43.52,38593.0,43.3083,43.3083,43.2288,43.2288,38593.0
2018-07-27 14:55:00,43.53,43.54,43.51,43.53,49407.0,43.2388,43.2487,43.2189,43.2388,49407.0
2018-07-27 15:00:00,43.52,43.57,43.52,43.54,38644.0,43.2288,43.2785,43.2288,43.2487,38644.0
2018-07-27 15:05:00,43.54,43.55,43.47,43.47,69582.0,43.2487,43.2586,43.1792,43.1792,69582.0
2018-07-27 15:10:00,43.48,43.48,43.41,43.41,54411.0,43.1891,43.1891,43.1196,43.1196,54411.0
2018-07-27 15:15:00,43.41,43.43,43.4,43.43,52056.0,43.1196,43.1394,43.1096,43.1394,52056.0
2018-07-27 15:20:00,43.44,43.45,43.41,43.45,22584.0,43.1494,43.1593,43.1196,43.1593,22584.0
2018-07-27 15:25:00,43.45,43.45,43.4,43.4,46251.0,43.1593,43.1593,43.1096,43.1096,46251.0
2018-07-27 15:30:00,43.4,43.45,43.4,43.41,76933.0,43.1096,43.1593,43.1096,43.1196,76933.0
2018-07-27 15:35:00,43.41,43.42,43.4,43.4,53316.0,43.1196,43.1295,43.1096,43.1096,53316.0
2018-07-27 15:40:00,43.4,43.43,43.27,43.27,149339.0,43.1096,43.1394,42.9805,42.9805,149339.0
2018-07-27 15:45:00,43.27,43.3,43.24,43.26,107644.0,42.9805,43.0103,42.9507,42.9706,107644.0
2018-07-27 15:50:00,43.25,43.26,43.25,43.25,115799.0,42.9606,42.9706,42.9606,42.9606,115799.0
2018-07-27 15:55:00,43.26,43.52,43.25,43.48,375905.0,42.9706,43.2288,42.9606,43.1891,375905.0
2018-07-30 09:30:00,43.39,43.52,43.15,43.17,37490.0,43.0997,43.2288,42.8613,42.8812,37490.0
2018-07-30 09:35:00,43.09,43.31,43.09,43.31,26909.0,42.8017,43.0202,42.8017,43.0202,26909.0
2018-07-30 09:40:00,43.3,43.33,43.14,43.3,40810.0,43.0103,43.0401,42.8514,43.0103,40810.0
2018-07-30 09:45:00,43.35,43.38,43.17,43.2,19429.0,43.06,43.0898,42.8812,42.911,19429.0
2018-07-30 09:50:00,43.19,43.19,43.0,43.14,27702.0,42.901,42.901,42.7123,42.8514,27702.0
2018-07-30 09:55:00,43.16,43.17,42.95,43.02,136539.0,42.8712,42.8812,42.6627,42.7322,136539.0
2018-07-30 10:00:00,43.04,43.05,42.86,42.91,50304.0,42.7521,42.762,42.5733,42.6229,50304.0
2018-07-30 10:05:00,42.9,42.92,42.83,42.87,60255.0,42.613,42.6329,42.5435,42.5832,60255.0
2018-07-30 10:10:00,42.89,42.92,42.86,42.91,36680.0,42.6031,42.6329,42.5733,42.6229,36680.0
2018-07-30 10:15:00,42.92,42.98,42.9,42.91,27114.0,42.6329,42.6925,42.613,42.6229,27114.0
2018-07-30 10:20:00,42.92,42.95,42.78,42.82,91191.0,42.6329,42.6627,42.4938,42.5335,91191.0
2018-07-30 10:25:00,42.82,42.84,42.68,42.83,44259.0,42.5335,42.5534,42.3945,42.5435,44259.0
2018-07-30 10:30:00,42.83,42.93,42.83,42.87,35876.0,42.5435,42.6428,42.5435,42.5832,35876.0
2018-07-30 10:35:00,42.88,42.89,42.76,42.78,16555.0,42.5931,42.6031,42.4739,42.4938,16555.0
2018-07-30 10:40:00,42.78,42.81,42.71,42.72,27620.0,42.4938,42.5236,42.4243,42.4342,27620.0
2018-07-30 10:45:00,42.72,42.74,42.68,42.69,24313.0,42.4342,42.4541,42.3945,42.4044,24313.0
2018-07-30 10:50:00,42.68,42.81,42.68,42.81,21479.0,42.3945,42.5236,42.3945,42.5236,21479.0
2018-07-30 10:55:00,42.82,42.88,42.82,42.84,29968.0,42.5335,42.5931,42.5335,42.5534,29968.0
2018-07-30 11:00:00,42.84,42.96,42.82,42.94,28768.0,42.5534,42.6726,42.5335,42.6527,28768.0
2018-07-30 11:05:00,42.93,42.97,42.9,42.95,17932.0,42.6428,42.6825,42.613,42.6627,17932.0
2018-07-30 11:10:00,42.96,42.96,42.92,42.96,19491.0,42.6726,42.6726,42.6329,42.6726,19491.0
2018-07-30 11:15:00,42.96,42.98,42.91,42.98,23341.0,42.6726,42.6925,42.6229,42.6925,23341.0
2018-07-30 11:20:00,42.98,42.99,42.95,42.99,14914.0,42.6925,42.7024,42.6627,42.7024,14914.0
2018-07-30 11:25:00,43.01,43.07,43.01,43.04,12617.0,42.7223,42.7819,42.7223,42.7521,12617.0
2018-07-30 11:30:00,43.04,43.09,43.03,43.03,17850.0,42.7521,42.8017,42.7421,42.7421,17850.0
2018-07-30 11:35:00,43.03,43.04,43.0,43.0,13677.0,42.7421,42.7521,42.7123,42.7123,13677.0
2018-07-30 11:40:00,43.02,43.04,42.99,43.02,23491.0,42.7322,42.7521,42.7024,42.7322,23491.0
2018-07-30 11:45:00,43.02,43.03,42.95,43.0,68925.0,42.7322,42.7421,42.6627,42.7123,68925.0
2018-07-30 11:50:00,42.99,43.0,42.93,42.94,16832.0,42.7024,42.7123,42.6428,42.6527,16832.0
2018-07-30 11:55:00,42.94,42.94,42.85,42.86,13594.0,42.6527,42.6527,42.5633,42.5733,13594.0
2018-07-30 12:00:00,42.86,42.87,42.8,42.83,15360.0,42.5733,42.5832,42.5137,42.5435,15360.0
2018-07-30 12:05:00,42.83,42.87,42.82,42.87,34120.0,42.5435,42.5832,42.5335,42.5832,34120.0
2018-07-30 12:10:00,42.87,42.94,42.85,42.94,19275.0,42.5832,42.6527,42.5633,42.6527,19275.0
2018-07-30 12:15:00,42.95,42.98,42.92,42.98,29740.0,42.6627,42.6925,42.6329,42.6925,29740.0
2018-07-30 12:20:00,42.97,43.0,42.94,43.0,13178.0,42.6825,42.7123,42.6527,42.7123,13178.0
2018-07-30 12:25:00,43.01,43.05,43.01,43.05,16153.0,42.7223,42.762,42.7223,42.762,16153.0
2018-07-30 12:30:00,43.05,43.1,43.04,43.09,48937.0,42.762,42.8117,42.7521,42.8017,48937.0
2018-07-30 12:35:00,43.09,43.1,43.06,43.08,10430.0,42.8017,42.8117,42.7719,42.7918,10430.0
2018-07-30 12:40:00,43.09,43.17,43.07,43.15,21653.0,42.8017,42.8812,42.7819,42.8613,21653.0
2018-07-30 12:45:00,43.15,43.18,43.14,43.16,13810.0,42.8613,42.8911,42.8514,42.8712,13810.0
2018-07-30 12:50:00,43.16,43.17,43.13,43.13,10024.0,42.8712,42.8812,42.8415,42.8415,10024.0
2018-07-30 12:55:00,43.14,43.19,43.14,43.19,63857.0,42.8514,42.901,42.8514,42.901,63857.0
2018-07-30 13:00:00,43.18,43.2,43.16,43.2,47529.0,42.8911,42.911,42.8712,42.911,47529.0
2018-07-30 13:05:00,43.18,43.2,43.14,43.16,36250.0,42.8911,42.911,42.8514,42.8712,36250.0
2018-07-30 13:10:00,43.16,43.17,43.09,43.11,33252.0,42.8712,42.8812,42.8017,42.8216,33252.0
2018-07-30 13:15:00,43.11,43.14,43.08,43.09,15595.0,42.8216,42.8514,42.7918,42.8017,15595.0
2018-07-30 13:20:00,43.09,43.1,43.01,43.01,15426.0,42.8017,42.8117,42.7223,42.7223,15426.0
2018-07-30 13:25:00,43.01,43.03,42.99,43.03,28781.0,42.7223,42.7421,42.7024,42.7421,28781.0
2018-07-30 13:30:00,43.02,43.06,43.02,43.06,15560.0,42.7322,42.7719,42.7322,42.7719,15560.0
2018-07-30 13:35:00,43.06,43.06,43.04,43.05,12294.0,42.7719,42.7719,42.7521,42.762,12294.0
2018-07-30 13:40:00,43.04,43.2,43.04,43.16,42193.0,42.7521,42.911,42.7521,42.8712,42193.0
2018-07-30 13:45:00,43.16,43.21,43.16,43.17,14261.0,42.8712,42.9209,42.8712,42.8812,14261.0
2018-07-30 13:50:00,43.18,43.21,43.18,43.19,14119.0,42.8911,42.9209,42.8911,42.901,14119.0
2018-07-30 13:55:00,43.2,43.22,43.19,43.2,16947.0,42.911,42.9308,42.901,42.911,16947.0
2018-07-30 14:00:00,43.18,43.19,43.16,43.17,14510.0,42.8911,42.901,42.8712,42.8812,14510.0
2018-07-30 14:05:00,43.17,43.19,43.16,43.19,35304.0,42.8812,42.901,42.8712,42.901,35304.0
2018-07-30 14:10:00,43.2,43.26,43.2,43.22,18301.0,42.911,42.9706,42.911,42.9308,18301.0
2018-07-30 14:15:00,43.22,43.23,43.2,43.2,18429.0,42.9308,42.9408,42.911,42.911,18429.0
2018-07-30 14:20:00,43.2,43.24,43.2,43.24,18802.0,42.911,42.9507,42.911,42.9507,18802.0
2018-07-30 14:25:00,43.23,43.23,43.2,43.2,16628.0,42.9408,42.9408,42.911,42.911,16628.0
2018-07-30 14:30:00,43.21,43.21,43.18,43.2,13374.0,42.9209,42.9209,42.8911,42.911,13374.0
2018-07-30 14:35:00,43.2,43.22,43.17,43.19,33015.0,42.911,42.9308,42.8812,42.901,33015.0
2018-07-30 14:40:00,43.19,43.27,43.19,43.26,41140.0,42.901,42.9805,42.901,42.9706,41140.0
2018-07-30 14:45:00,43.26,43.31,43.25,43.27,22609.0,42.9706,43.0202,42.9606,42.9805,22609.0
2018-07-30 14:50:00,43.27,43.32,43.27,43.29,50857.0,42.9805,43.0302,42.9805,43.0004,50857.0
2018-07-30 14:55:00,43.3,43.38,43.3,43.36,35921.0,43.0103,43.0898,43.0103,43.0699,35921.0
2018-07-30 15:00:00,43.35,43.37,43.32,43.33,28264.0,43.06,43.0798,43.0302,43.0401,28264.0
2018-07-30 15:05:00,43.33,43.35,43.29,43.3,29028.0,43.0401,43.06,43.0004,43.0103,29028.0
2018-07-30 15:10:00,43.3,43.31,43.24,43.25,19112.0,43.0103,43.0202,42.9507,42.9606,19112.0
2018-07-30 15:15:00,43.25,43.26,43.23,43.24,14584.0,42.9606,42.9706,42.9408,42.9507,14584.0
2018-07-30 15:20:00,43.25,43.27,43.24,43.25,21000.0,42.9606,42.9805,42.9507,42.9606,21000.0
2018-07-30 15:25:00,43.25,43.26,43.23,43.25,27034.0,42.9606,42.9706,42.9408,42.9606,27034.0
2018-07-30 15:30:00,43.25,43.25,43.19,43.22,36398.0,42.9606,42.9606,42.901,42.9308,36398.0
2018-07-30 15:35:00,43.21,43.22,43.17,43.18,30491.0,42.9209,42.9308,42.8812,42.8911,30491.0
2018-07-30 15:40:00,43.18,43.2,43.17,43.19,36265.0,42.8911,42.911,42.8812,42.901,36265.0
2018-07-30 15:45:00,43.18,43.19,43.15,43.18,53180.0,42.8911,42.901,42.8613,42.8911,53180.0
2018-07-30 15:50:00,43.17,43.23,43.17,43.21,96985.0,42.8812,42.9408,42.8812,42.9209,96985.0
2018-07-30 15:55:00,43.21,43.27,43.19,43.24,260501.0,42.9209,42.9805,42.901,42.9507,260501.0
2018-07-31 09:30:00,43.5,43.5,43.12,43.29,38140.0,43.209,43.209,42.8315,43.0004,38140.0
2018-07-31 09:35:00,43.3,43.3,43.09,43.19,11540.0,43.0103,43.0103,42.8017,42.901,11540.0
2018-07-31 09:40:00,43.18,43.35,43.17,43.34,15204.0,42.8911,43.06,42.8812,43.05,15204.0
2018-07-31 09:45:00,43.35,43.41,43.28,43.28,15560.0,43.06,43.1196,42.9904,42.9904,15560.0
2018-07-31 09:50:00,43.27,43.41,43.22,43.4,15156.0,42.9805,43.1196,42.9308,43.1096,15156.0
2018-07-31 09:55:00,43.4,43.44,43.36,43.44,6601.0,43.1096,43.1494,43.0699,43.1494,6601.0
2018-07-31 10:00:00,43.44,43.45,43.37,43.43,14855.0,43.1494,43.1593,43.0798,43.1394,14855.0
2018-07-31 10:05:00,43.43,43.59,43.43,43.58,29418.0,43.1394,43.2984,43.1394,43.2884,29418.0
2018-07-31 10:10:00,43.58,43.64,43.57,43.64,17373.0,43.2884,43.348,43.2785,43.348,17373.0
2018-07-31 10:15:00,43.65,43.7,43.61,43.66,31155.0,43.358,43.4076,43.3182,43.3679,31155.0
2018-07-31 10:20:00,43.67,43.7,43.56,43.58,22530.0,43.3778,43.4076,43.2686,43.2884,22530.0
2018-07-31 10:25:00,43.57,43.66,43.54,43.64,16296.0,43.2785,43.3679,43.2487,43.348,16296.0
2018-07-31 10:30:00,43.64,43.64,43.57,43.59,28459.0,43.348,43.348,43.2785,43.2984,28459.0
2018-07-31 10:35:00,43.58,43.58,43.48,43.5,25286.0,43.2884,43.2884,43.1891,43.209,25286.0
2018-07-31 10:40:00,43.5,43.51,43.47,43.48,34721.0,43.209,43.2189,43.1792,43.1891,34721.0
2018-07-31 10:45:00,43.48,43.48,43.39,43.4,10213.0,43.1891,43.1891,43.0997,43.1096,10213.0
2018-07-31 10:50:00,43.4,43.4,43.22,43.32,67227.0,43.1096,43.1096,42.9308,43.0302,67227.0
2018-07-31 10:55:00,43.34,43.4,43.34,43.4,9585.0,43.05,43.1096,43.05,43.1096,9585.0
2018-07-31 11:00:00,43.39,43.39,43.28,43.28,22297.0,43.0997,43.0997,42.9904,42.9904,22297.0
2018-07-31 11:05:00,43.28,43.28,43.16,43.2,45936.0,42.9904,42.9904,42.8712,42.911,45936.0
2018-07-31 11:10:00,43.21,43.23,43.13,43.21,12875.0,42.9209,42.9408,42.8415,42.9209,12875.0
2018-07-31 11:15:00,43.21,43.31,43.21,43.29,18684.0,42.9209,43.0202,42.9209,43.0004,18684.0
2018-07-31 11:20:00,43.29,43.29,43.24,43.26,18868.0,43.0004,43.0004,42.9507,42.9706,18868.0
2018-07-31 11:25:00,43.27,43.29,43.25,43.29,12404.0,42.9805,43.0004,42.9606,43.0004,12404.0
2018-07-31 11:30:00,43.29,43.32,43.24,43.25,10397.0,43.0004,43.0302,42.9507,42.9606,10397.0
2018-07-31 11:35:00,43.25,43.26,43.22,43.23,7817.0,42.9606,42.9706,42.9308,42.9408,7817.0
2018-07-31 11:40:00,43.22,43.22,43.11,43.15,26552.0,42.9308,42.9308,42.8216,42.8613,26552.0
2018-07-31 11:45:00,43.15,43.21,43.12,43.21,26805.0,42.8613,42.9209,42.8315,42.9209,26805.0
2018-07-31 11:50:00,43.2,43.23,43.17,43.23,33348.0,42.911,42.9408,42.8812,42.9408,33348.0
2018-07-31 11:55:00,43.23,43.28,43.17,43.19,25579.0,42.9408,42.9904,42.8812,42.901,25579.0
2018-07-31 12:00:00,43.18,43.18,43.11,43.13,19559.0,42.8911,42.8911,42.8216,42.8415,19559.0
2018-07-31 12:05:00,43.12,43.17,43.12,43.15,13480.0,42.8315,42.8812,42.8315,42.8613,13480.0
2018-07-31 12:10:00,43.15,43.16,43.09,43.09,57495.0,42.8613,42.8712,42.8017,42.8017,57495.0
2018-07-31 12:15:00,43.07,43.09,43.05,43.07,10099.0,42.7819,42.8017,42.762,42.7819,10099.0
2018-07-31 12:20:00,43.07,43.12,43.07,43.09,6164.0,42.7819,42.8315,42.7819,42.8017,6164.0
2018-07-31 12:25:00,43.09,43.11,43.03,43.03,11940.0,42.8017,42.8216,42.7421,42.7421,11940.0
2018-07-31 12:30:00,43.04,43.09,43.04,43.08,8803.0,42.7521,42.8017,42.7521,42.7918,8803.0
2018-07-31 12:35:00,43.07,43.1,43.07,43.08,10165.0,42.7819,42.8117,42.7819,42.7918,10165.0
2018-07-31 12:40:00,43.09,43.09,43.04,43.05,20166.0,42.8017,42.8017,42.7521,42.762,20166.0
2018-07-31 12:45:00,43.05,43.07,43.03,43.06,31043.0,42.762,42.7819,42.7421,42.7719,31043.0
2018-07-31 12:50:00,43.07,43.1,43.05,43.1,16224.0,42.7819,42.8117,42.762,42.8117,16224.0
2018-07-31 12:55:00,43.09,43.1,43.09,43.1,9299.0,42.8017,42.8117,42.8017,42.8117,9299.0
2018-07-31 13:00:00,43.1,43.11,43.09,43.1,7297.0,42.8117,42.8216,42.8017,42.8117,7297.0
2018-07-31 13:05:00,43.1,43.14,43.1,43.13,10728.0,42.8117,42.8514,42.8117,42.8415,10728.0
2018-07-31 13:10:00,43.13,43.13,43.1,43.1,9685.0,42.8415,42.8415,42.8117,42.8117,9685.0
2018-07-31 13:15:00,43.09,43.1,43.07,43.08,5747.0,42.8017,42.8117,42.7819,42.7918,5747.0
2018-07-31 13:20:00,43.07,43.08,43.06,43.07,14226.0,42.7819,42.7918,42.7719,42.7819,14226.0
2018-07-31 13:25:00,43.07,43.1,43.06,43.09,18488.0,42.7819,42.8117,42.7719,42.8017,18488.0
2018-07-31 13:30:00,43.09,43.11,43.06,43.07,35598.0,42.8017,42.8216,42.7719,42.7819,35598.0
2018-07-31 13:35:00,43.08,43.13,43.08,43.12,5477.0,42.7918,42.8415,42.7918,42.8315,5477.0
2018-07-31 13:40:00,43.12,43.14,43.09,43.14,13332.0,42.8315,42.8514,42.8017,42.8514,13332.0
2018-07-31 13:45:00,43.14,43.14,43.12,43.14,9996.0,42.8514,42.8514,42.8315,42.8514,9996.0
2018-07-31 13:50:00,43.13,43.16,43.11,43.11,11754.0,42.8415,42.8712,42.8216,42.8216,11754.0
2018-07-31 13:55:00,43.12,43.13,43.1,43.13,11171.0,42.8315,42.8415,42.8117,42.8415,11171.0
2018-07-31 14:00:00,43.13,43.15,43.12,43.12,11941.0,42.8415,42.8613,42.8315,42.8315,11941.0
2018-07-31 14:05:00,43.11,43.11,42.93,42.93,191937.0,42.8216,42.8216,42.6428,42.6428,191937.0
2018-07-31 14:10:00,42.93,43.02,42.89,42.97,54569.0,42.6428,42.7322,42.6031,42.6825,54569.0
2018-07-31 14:15:00,42.97,43.05,42.96,43.05,15552.0,42.6825,42.762,42.6726,42.762,15552.0
2018-07-31 14:20:00,43.04,43.1,43.01,43.1,17808.0,42.7521,42.8117,42.7223,42.8117,17808.0
2018-07-31 14:25:00,43.09,43.1,43.01,43.01,39512.0,42.8017,42.8117,42.7223,42.7223,39512.0
2018-07-31 14:30:00,43.01,43.06,43.01,43.03,26560.0,42.7223,42.7719,42.7223,42.7421,26560.0
2018-07-31 14:35:00,43.02,43.05,43.02,43.02,17270.0,42.7322,42.762,42.7322,42.7322,17270.0
2018-07-31 14:40:00,43.03,43.05,43.01,43.05,8915.0,42.7421,42.762,42.7223,42.762,8915.0
2018-07-31 14:45:00,43.05,43.06,43.03,43.04,15099.0,42.762,42.7719,42.7421,42.7521,15099.0
2018-07-31 14:50:00,43.04,43.06,43.04,43.04,26878.0,42.7521,42.7719,42.7521,42.7521,26878.0
2018-07-31 14:55:00,43.05,43.07,43.04,43.05,14696.0,42.762,42.7819,42.7521,42.762,14696.0
2018-07-31 15:00:00,43.05,43.05,43.03,43.04,10943.0,42.762,42.762,42.7421,42.7521,10943.0
2018-07-31 15:05:00,43.04,43.05,43.03,43.03,11366.0,42.7521,42.762,42.7421,42.7421,11366.0
2018-07-31 15:10:00,43.03,43.03,42.96,42.96,25053.0,42.7421,42.7421,42.6726,42.6726,25053.0
2018-07-31 15:15:00,42.96,42.99,42.95,42.95,19993.0,42.6726,42.7024,42.6627,42.6627,19993.0
2018-07-31 15:20:00,42.95,43.03,42.94,43.03,59714.0,42.6627,42.7421,42.6527,42.7421,59714.0
2018-07-31 15:25:00,43.02,43.02,43.0,43.01,18049.0,42.7322,42.7322,42.7123,42.7223,18049.0
2018-07-31 15:30:00,43.0,43.03,42.99,42.99,86450.0,42.7123,42.7421,42.7024,42.7024,86450.0
2018-07-31 15:35:00,43.0,43.06,42.97,43.03,75941.0,42.7123,42.7719,42.6825,42.7421,75941.0
2018-07-31 15:40:00,43.04,43.06,43.02,43.05,79865.0,42.7521,42.7719,42.7322,42.762,79865.0
2018-07-31 15:45:00,43.06,43.06,43.02,43.02,88128.0,42.7719,42.7719,42.7322,42.7322,88128.0
2018-07-31 15:50:00,43.03,43.1,43.01,43.1,115716.0,42.7421,42.8117,42.7223,42.8117,115716.0
2018-07-31 15:55:00,43.1,43.14,43.07,43.09,301219.0,42.8117,42.8514,42.7819,42.8017,301219.0
2018-08-01 09:30:00,41.86,42.0,41.42,41.73,332938.0,41.5799,41.719,41.1429,41.4508,332938.0
2018-08-01 09:35:00,41.73,41.95,41.72,41.82,171637.0,41.4508,41.6693,41.4409,41.5402,171637.0
2018-08-01 09:40:00,41.81,41.96,41.8,41.82,112984.0,41.5303,41.6793,41.5203,41.5402,112984.0
2018-08-01 09:45:00,41.81,42.14,41.73,42.14,212022.0,41.5303,41.8581,41.4508,41.8581,212022.0
2018-08-01 09:50:00,42.14,42.5,42.14,42.5,139305.0,41.8581,42.2157,41.8581,42.2157,139305.0
2018-08-01 09:55:00,42.48,42.49,42.3,42.31,85290.0,42.1958,42.2057,42.017,42.0269,85290.0
2018-08-01 10:00:00,42.28,42.51,42.26,42.42,158378.0,41.9971,42.2256,41.9773,42.1362,158378.0
2018-08-01 10:05:00,42.42,42.82,42.37,42.82,113258.0,42.1362,42.5335,42.0865,42.5335,113258.0
2018-08-01 10:10:00,42.82,42.89,42.78,42.83,167210.0,42.5335,42.6031,42.4938,42.5435,167210.0
2018-08-01 10:15:00,42.83,43.03,42.48,42.5,175544.0,42.5435,42.7421,42.1958,42.2157,175544.0
2018-08-01 10:20:00,42.5,42.59,42.44,42.54,42986.0,42.2157,42.3051,42.1561,42.2554,42986.0
2018-08-01 10:25:00,42.52,42.6,42.44,42.56,177503.0,42.2355,42.315,42.1561,42.2753,177503.0
2018-08-01 10:30:00,42.56,42.56,42.43,42.54,34819.0,42.2753,42.2753,42.1461,42.2554,34819.0
2018-08-01 10:35:00,42.54,42.55,42.48,42.5,21213.0,42.2554,42.2653,42.1958,42.2157,21213.0
2018-08-01 10:40:00,42.5,42.53,42.45,42.5,25352.0,42.2157,42.2455,42.166,42.2157,25352.0
2018-08-01 10:45:00,42.51,42.55,42.44,42.45,22252.0,42.2256,42.2653,42.1561,42.166,22252.0
2018-08-01 10:50:00,42.44,42.5,42.39,42.48,210218.0,42.1561,42.2157,42.1064,42.1958,210218.0
2018-08-01 10:55:00,42.48,42.5,42.42,42.5,35617.0,42.1958,42.2157,42.1362,42.2157,35617.0
2018-08-01 11:00:00,42.49,42.53,42.45,42.46,25139.0,42.2057,42.2455,42.166,42.1759,25139.0
2018-08-01 11:05:00,42.47,42.51,42.44,42.46,24125.0,42.1859,42.2256,42.1561,42.1759,24125.0
2018-08-01 11:10:00,42.46,42.53,42.43,42.52,33098.0,42.1759,42.2455,42.1461,42.2355,33098.0
2018-08-01 11:15:00,42.52,42.52,42.33,42.33,58583.0,42.2355,42.2355,42.0468,42.0468,58583.0
2018-08-01 11:20:00,42.34,42.39,42.28,42.29,43330.0,42.0567,42.1064,41.9971,42.0071,43330.0
2018-08-01 11:25:00,42.3,42.31,42.24,42.3,75029.0,42.017,42.0269,41.9574,42.017,75029.0
2018-08-01 11:30:00,42.31,42.33,42.25,42.27,66361.0,42.0269,42.0468,41.9673,41.9872,66361.0
2018-08-01 11:35:00,42.27,42.31,42.24,42.27,53180.0,41.9872,42.0269,41.9574,41.9872,53180.0
2018-08-01 11:40:00,42.29,42.31,42.24,42.27,37438.0,42.0071,42.0269,41.9574,41.9872,37438.0
2018-08-01 11:45:00,42.28,42.42,42.26,42.37,33607.0,41.9971,42.1362,41.9773,42.0865,33607.0
2018-08-01 11:50:00,42.39,42.43,42.31,42.31,21678.0,42.1064,42.1461,42.0269,42.0269,21678.0
2018-08-01 11:55:00,42.31,42.34,42.24,42.25,49270.0,42.0269,42.0567,41.9574,41.9673,49270.0
2018-08-01 12:00:00,42.25,42.26,42.12,42.17,145632.0,41.9673,41.9773,41.8382,41.8879,145632.0
2018-08-01 12:05:00,42.19,42.19,42.1,42.11,38087.0,41.9077,41.9077,41.8183,41.8283,38087.0
2018-08-01 12:10:00,42.13,42.19,42.12,42.18,86774.0,41.8481,41.9077,41.8382,41.8978,86774.0
2018-08-01 12:15:00,42.18,42.23,42.11,42.13,38721.0,41.8978,41.9475,41.8283,41.8481,38721.0
2018-08-01 12:20:00,42.13,42.23,42.11,42.22,83916.0,41.8481,41.9475,41.8283,41.9375,83916.0
2018-08-01 12:25:00,42.22,42.22,42.12,42.13,13729.0,41.9375,41.9375,41.8382,41.8481,13729.0
2018-08-01 12:30:00,42.12,42.14,42.09,42.13,18364.0,41.8382,41.8581,41.8084,41.8481,18364.0
2018-08-01 12:35:00,42.14,42.22,42.11,42.2,53791.0,41.8581,41.9375,41.8283,41.9177,53791.0
2018-08-01 12:40:00,42.21,42.21,42.11,42.12,26533.0,41.9276,41.9276,41.8283,41.8382,26533.0
2018-08-01 12:45:00,42.12,42.25,42.11,42.25,17944.0,41.8382,41.9673,41.8283,41.9673,17944.0
2018-08-01 12:50:00,42.24,42.25,42.18,42.21,17174.0,41.9574,41.9673,41.8978,41.9276,17174.0
2018-08-01 12:55:00,42.21,42.24,42.19,42.23,41261.0,41.9276,41.9574,41.9077,41.9475,41261.0
2018-08-01 13:00:00,42.23,42.24,42.2,42.22,47445.0,41.9475,41.9574,41.9177,41.9375,47445.0
2018-08-01 13:05:00,42.21,42.32,42.21,42.3,67877.0,41.9276,42.0369,41.9276,42.017,67877.0
2018-08-01 13:10:00,42.31,42.33,42.3,42.33,18725.0,42.0269,42.0468,42.017,42.0468,18725.0
2018-08-01 13:15:00,42.33,42.34,42.29,42.29,59374.0,42.0468,42.0567,42.0071,42.0071,59374.0
2018-08-01 13:20:00,42.29,42.3,42.25,42.28,10344.0,42.0071,42.017,41.9673,41.9971,10344.0
2018-08-01 13:25:00,42.29,42.31,42.23,42.3,24648.0,42.0071,42.0269,41.9475,42.017,24648.0
2018-08-01 13:30:00,42.3,42.36,42.3,42.36,23881.0,42.017,42.0766,42.017,42.0766,23881.0
2018-08-01 13:35:00,42.35,42.36,42.27,42.28,86531.0,42.0667,42.0766,41.9872,41.9971,86531.0
2018-08-01 13:40:00,42.27,42.28,42.26,42.27,27241.0,41.9872,41.9971,41.9773,41.9872,27241.0
2018-08-01 13:45:00,42.27,42.38,42.26,42.26,90033.0,41.9872,42.0965,41.9773,41.9773,90033.0
2018-08-01 13:50:00,42.27,42.31,42.24,42.3,115506.0,41.9872,42.0269,41.9574,42.017,115506.0
2018-08-01 13:55:00,42.3,42.3,42.25,42.26,49935.0,42.017,42.017,41.9673,41.9773,49935.0
2018-08-01 14:00:00,42.25,42.29,42.24,42.29,33115.0,41.9673,42.0071,41.9574,42.0071,33115.0
2018-08-01 14:05:00,42.27,42.41,42.25,42.39,36376.0,41.9872,42.1263,41.9673,42.1064,36376.0
2018-08-01 14:10:00,42.38,42.41,42.29,42.34,39105.0,42.0965,42.1263,42.0071,42.0567,39105.0
2018-08-01 14:15:00,42.34,42.38,42.29,42.37,20025.0,42.0567,42.0965,42.0071,42.0865,20025.0
2018-08-01 14:20:00,42.36,42.37,42.3,42.34,25329.0,42.0766,42.0865,42.017,42.0567,25329.0
2018-08-01 14:25:00,42.34,42.38,42.28,42.28,22820.0,42.0567,42.0965,41.9971,41.9971,22820.0
2018-08-01 14:30:00,42.28,42.29,42.25,42.27,15729.0,41.9971,42.0071,41.9673,41.9872,15729.0
2018-08-01 14:35:00,42.26,42.29,42.22,42.26,32598.0,41.9773,42.0071,41.9375,41.9773,32598.0
2018-08-01 14:40:00,42.27,42.29,42.25,42.27,52181.0,41.9872,42.0071,41.9673,41.9872,52181.0
2018-08-01 14:45:00,42.27,42.29,42.25,42.26,24343.0,41.9872,42.0071,41.9673,41.9773,24343.0
2018-08-01 14:50:00,42.27,42.36,42.26,42.34,20150.0,41.9872,42.0766,41.9773,42.0567,20150.0
2018-08-01 14:55:00,42.34,42.36,42.33,42.34,24579.0,42.0567,42.0766,42.0468,42.0567,24579.0
2018-08-01 15:00:00,42.34,42.35,42.31,42.32,48970.0,42.0567,42.0667,42.0269,42.0369,48970.0
2018-08-01 15:05:00,42.32,42.32,42.29,42.3,13543.0,42.0369,42.0369,42.0071,42.017,13543.0
2018-08-01 15:10:00,42.3,42.31,42.26,42.29,27655.0,42.017,42.0269,41.9773,42.0071,27655.0
2018-08-01 15:15:00,42.29,42.3,42.26,42.27,13791.0,42.0071,42.017,41.9773,41.9872,13791.0
2018-08-01 15:20:00,42.27,42.31,42.27,42.29,80067.0,41.9872,42.0269,41.9872,42.0071,80067.0
2018-08-01 15:25:00,42.29,42.32,42.28,42.3,53424.0,42.0071,42.0369,41.9971,42.017,53424.0
2018-08-01 15:30:00,42.3,42.42,42.3,42.4,83538.0,42.017,42.1362,42.017,42.1163,83538.0
2018-08-01 15:35:00,42.4,42.44,42.39,42.42,55077.0,42.1163,42.1561,42.1064,42.1362,55077.0
2018-08-01 15:40:00,42.43,42.44,42.41,42.44,46689.0,42.1461,42.1561,42.1263,42.1561,46689.0
2018-08-01 15:45:00,42.43,42.47,42.43,42.47,98216.0,42.1461,42.1859,42.1461,42.1859,98216.0
2018-08-01 15:50:00,42.46,42.48,42.44,42.46,112659.0,42.1759,42.1958,42.1561,42.1759,112659.0
2018-08-01 15:55:00,42.47,42.59,42.45,42.51,228564.0,42.1859,42.3051,42.166,42.2256,228564.0
2018-08-02 09:30:00,42.53,42.67,42.49,42.57,54299.0,42.2455,42.3845,42.2057,42.2852,54299.0
2018-08-02 09:35:00,42.58,42.88,42.53,42.87,51291.0,42.2951,42.5931,42.2455,42.5832,51291.0
2018-08-02 09:40:00,42.89,42.99,42.69,42.74,34557.0,42.6031,42.7024,42.4044,42.4541,34557.0
2018-08-02 09:45:00,42.73,42.85,42.69,42.76,44256.0,42.4441,42.5633,42.4044,42.4739,44256.0
2018-08-02 09:50:00,42.73,42.8,42.68,42.7,31742.0,42.4441,42.5137,42.3945,42.4143,31742.0
2018-08-02 09:55:00,42.69,42.75,42.62,42.7,44665.0,42.4044,42.464,42.3349,42.4143,44665.0
2018-08-02 10:00:00,42.71,42.76,42.66,42.74,38577.0,42.4243,42.4739,42.3746,42.4541,38577.0
2018-08-02 10:05:00,42.75,42.76,42.66,42.7,27362.0,42.464,42.4739,42.3746,42.4143,27362.0
2018-08-02 10:10:00,42.69,42.87,42.69,42.87,22701.0,42.4044,42.5832,42.4044,42.5832,22701.0
2018-08-02 10:15:00,42.87,42.88,42.76,42.79,24104.0,42.5832,42.5931,42.4739,42.5037,24104.0
2018-08-02 10:20:00,42.78,42.8,42.58,42.64,33242.0,42.4938,42.5137,42.2951,42.3547,33242.0
2018-08-02 10:25:00,42.64,42.65,42.42,42.52,29052.0,42.3547,42.3647,42.1362,42.2355,29052.0
2018-08-02 10:30:00,42.54,42.63,42.51,42.51,19084.0,42.2554,42.3448,42.2256,42.2256,19084.0
2018-08-02 10:35:00,42.5,42.57,42.46,42.46,21427.0,42.2157,42.2852,42.1759,42.1759,21427.0
2018-08-02 10:40:00,42.46,42.53,42.43,42.52,20050.0,42.1759,42.2455,42.1461,42.2355,20050.0
2018-08-02 10:45:00,42.53,42.56,42.48,42.49,14696.0,42.2455,42.2753,42.1958,42.2057,14696.0
2018-08-02 10:50:00,42.48,42.55,42.44,42.53,21903.0,42.1958,42.2653,42.1561,42.2455,21903.0
2018-08-02 10:55:00,42.53,42.59,42.5,42.59,22356.0,42.2455,42.3051,42.2157,42.3051,22356.0
2018-08-02 11:00:00,42.58,42.61,42.54,42.59,21230.0,42.2951,42.3249,42.2554,42.3051,21230.0
2018-08-02 11:05:00,42.59,42.59,42.52,42.55,11869.0,42.3051,42.3051,42.2355,42.2653,11869.0
2018-08-02 11:10:00,42.55,42.56,42.48,42.49,17217.0,42.2653,42.2753,42.1958,42.2057,17217.0
2018-08-02 11:15:00,42.49,42.54,42.45,42.54,13738.0,42.2057,42.2554,42.166,42.2554,13738.0
2018-08-02 11:20:00,42.55,42.57,42.52,42.57,10465.0,42.2653,42.2852,42.2355,42.2852,10465.0
2018-08-02 11:25:00,42.57,42.58,42.46,42.47,16662.0,42.2852,42.2951,42.1759,42.1859,16662.0
2018-08-02 11:30:00,42.47,42.48,42.41,42.46,30635.0,42.1859,42.1958,42.1263,42.1759,30635.0
2018-08-02 11:35:00,42.47,42.53,42.41,42.41,19600.0,42.1859,42.2455,42.1263,42.1263,19600.0
2018-08-02 11:40:00,42.38,42.43,42.34,42.36,12333.0,42.0965,42.1461,42.0567,42.0766,12333.0
2018-08-02 11:45:00,42.36,42.47,42.36,42.46,21257.0,42.0766,42.1859,42.0766,42.1759,21257.0
2018-08-02 11:50:00,42.47,42.62,42.47,42.62,20529.0,42.1859,42.3349,42.1859,42.3349,20529.0
2018-08-02 11:55:00,42.62,42.67,42.59,42.62,223203.0,42.3349,42.3845,42.3051,42.3349,223203.0
2018-08-02 12:00:00,42.62,42.62,42.51,42.51,19880.0,42.3349,42.3349,42.2256,42.2256,19880.0
2018-08-02 12:05:00,42.51,42.57,42.49,42.49,23196.0,42.2256,42.2852,42.2057,42.2057,23196.0
2018-08-02 12:10:00,42.48,42.48,42.43,42.45,20739.0,42.1958,42.1958,42.1461,42.166,20739.0
2018-08-02 12:15:00,42.44,42.48,42.41,42.42,7221.0,42.1561,42.1958,42.1263,42.1362,7221.0
2018-08-02 12:20:00,42.42,42.43,42.38,42.4,18551.0,42.1362,42.1461,42.0965,42.1163,18551.0
2018-08-02 12:25:00,42.4,42.41,42.34,42.35,13088.0,42.1163,42.1263,42.0567,42.0667,13088.0
2018-08-02 12:30:00,42.35,42.37,42.33,42.34,14832.0,42.0667,42.0865,42.0468,42.0567,14832.0
2018-08-02 12:35:00,42.34,42.35,42.33,42.35,11497.0,42.0567,42.0667,42.0468,42.0667,11497.0
2018-08-02 12:40:00,42.35,42.46,42.35,42.45,19303.0,42.0667,42.1759,42.0667,42.166,19303.0
2018-08-02 12:45:00,42.46,42.52,42.46,42.5,42142.0,42.1759,42.2355,42.1759,42.2157,42142.0
2018-08-02 12:50:00,42.5,42.58,42.5,42.58,13847.0,42.2157,42.2951,42.2157,42.2951,13847.0
2018-08-02 12:55:00,42.58,42.6,42.55,42.56,7584.0,42.2951,42.315,42.2653,42.2753,7584.0
2018-08-02 13:00:00,42.56,42.57,42.52,42.52,20154.0,42.2753,42.2852,42.2355,42.2355,20154.0
2018-08-02 13:05:00,42.51,42.52,42.49,42.51,18522.0,42.2256,42.2355,42.2057,42.2256,18522.0
2018-08-02 13:10:00,42.51,42.55,42.5,42.55,15566.0,42.2256,42.2653,42.2157,42.2653,15566.0
2018-08-02 13:15:00,42.56,42.56,42.51,42.53,15844.0,42.2753,42.2753,42.2256,42.2455,15844.0
2018-08-02 13:20:00,42.53,42.53,42.48,42.51,14957.0,42.2455,42.2455,42.1958,42.2256,14957.0
2018-08-02 13:25:00,42.51,42.51,42.47,42.48,71124.0,42.2256,42.2256,42.1859,42.1958,71124.0
2018-08-02 13:30:00,42.48,42.48,42.4,42.41,28561.0,42.1958,42.1958,42.1163,42.1263,28561.0
2018-08-02 13:35:00,42.41,42.42,42.3,42.3,39111.0,42.1263,42.1362,42.017,42.017,39111.0
2018-08-02 13:40:00,42.3,42.33,42.27,42.3,13820.0,42.017,42.0468,41.9872,42.017,13820.0
2018-08-02 13:45:00,42.3,42.32,42.29,42.29,11904.0,42.017,42.0369,42.0071,42.0071,11904.0
2018-08-02 13:50:00,42.3,42.34,42.29,42.3,14682.0,42.017,42.0567,42.0071,42.017,14682.0
2018-08-02 13:55:00,42.3,42.4,42.3,42.4,22856.0,42.017,42.1163,42.017,42.1163,22856.0
2018-08-02 14:00:00,42.4,42.4,42.3,42.3,31648.0,42.1163,42.1163,42.017,42.017,31648.0
2018-08-02 14:05:00,42.3,42.35,42.3,42.34,14305.0,42.017,42.0667,42.017,42.0567,14305.0
2018-08-02 14:10:00,42.35,42.35,42.28,42.33,15569.0,42.0667,42.0667,41.9971,42.0468,15569.0
2018-08-02 14:15:00,42.33,42.42,42.33,42.38,17526.0,42.0468,42.1362,42.0468,42.0965,17526.0
2018-08-02 14:20:00,42.38,42.39,42.35,42.36,11917.0,42.0965,42.1064,42.0667,42.0766,11917.0
2018-08-02 14:25:00,42.36,42.37,42.32,42.33,16639.0,42.0766,42.0865,42.0369,42.0468,16639.0
2018-08-02 14:30:00,42.33,42.34,42.28,42.29,20899.0,42.0468,42.0567,41.9971,42.0071,20899.0
2018-08-02 14:35:00,42.3,42.33,42.3,42.32,6811.0,42.017,42.0468,42.017,42.0369,6811.0
2018-08-02 14:40:00,42.31,42.39,42.31,42.38,26541.0,42.0269,42.1064,42.0269,42.0965,26541.0
2018-08-02 14:45:00,42.38,42.39,42.35,42.37,24536.0,42.0965,42.1064,42.0667,42.0865,24536.0
2018-08-02 14:50:00,42.36,42.4,42.35,42.37,35615.0,42.0766,42.1163,42.0667,42.0865,35615.0
2018-08-02 14:55:00,42.37,42.38,42.34,42.36,38264.0,42.0865,42.0965,42.0567,42.0766,38264.0
2018-08-02 15:00:00,42.35,42.36,42.3,42.3,51202.0,42.0667,42.0766,42.017,42.017,51202.0
2018-08-02 15:05:00,42.3,42.3,42.25,42.27,32551.0,42.017,42.017,41.9673,41.9872,32551.0
2018-08-02 15:10:00,42.27,42.3,42.26,42.29,26076.0,41.9872,42.017,41.9773,42.0071,26076.0
2018-08-02 15:15:00,42.29,42.34,42.28,42.34,45593.0,42.0071,42.0567,41.9971,42.0567,45593.0
2018-08-02 15:20:00,42.33,42.34,42.3,42.3,27251.0,42.0468,42.0567,42.017,42.017,27251.0
2018-08-02 15:25:00,42.3,42.35,42.29,42.29,50900.0,42.017,42.0667,42.0071,42.0071,50900.0
2018-08-02 15:30:00,42.29,42.37,42.29,42.37,63536.0,42.0071,42.0865,42.0071,42.0865,63536.0
2018-08-02 15:35:00,42.37,42.45,42.36,42.43,44722.0,42.0865,42.166,42.0766,42.1461,44722.0
2018-08-02 15:40:00,42.42,42.45,42.37,42.44,39698.0,42.1362,42.166,42.0865,42.1561,39698.0
2018-08-02 15:45:00,42.44,42.47,42.3,42.3,85611.0,42.1561,42.1859,42.017,42.017,85611.0
2018-08-02 15:50:00,42.29,42.35,42.29,42.29,97927.0,42.0071,42.0667,42.0071,42.0071,97927.0
2018-08-02 15:55:00,42.3,42.34,42.26,42.3,309843.0,42.017,42.0567,41.9773,42.017,309843.0
2018-08-03 09:30:00,42.32,42.43,42.16,42.3,37585.0,42.0369,42.1461,41.8779,42.017,37585.0
2018-08-03 09:35:00,42.3,42.42,42.3,42.42,32301.0,42.017,42.1362,42.017,42.1362,32301.0
2018-08-03 09:40:00,42.42,42.49,42.37,42.49,17644.0,42.1362,42.2057,42.0865,42.2057,17644.0
2018-08-03 09:45:00,42.5,42.67,42.48,42.62,34125.0,42.2157,42.3845,42.1958,42.3349,34125.0
2018-08-03 09:50:00,42.61,42.62,42.46,42.55,15525.0,42.3249,42.3349,42.1759,42.2653,15525.0
2018-08-03 09:55:00,42.55,42.6,42.48,42.5,19534.0,42.2653,42.315,42.1958,42.2157,19534.0
2018-08-03 10:00:00,42.5,42.55,42.48,42.54,43895.0,42.2157,42.2653,42.1958,42.2554,43895.0
2018-08-03 10:05:00,42.54,42.64,42.54,42.64,12633.0,42.2554,42.3547,42.2554,42.3547,12633.0
2018-08-03 10:10:00,42.63,42.64,42.58,42.61,16493.0,42.3448,42.3547,42.2951,42.3249,16493.0
2018-08-03 10:15:00,42.62,42.65,42.61,42.62,18167.0,42.3349,42.3647,42.3249,42.3349,18167.0
2018-08-03 10:20:00,42.61,42.74,42.61,42.74,32012.0,42.3249,42.4541,42.3249,42.4541,32012.0
2018-08-03 10:25:00,42.75,42.77,42.71,42.75,16992.0,42.464,42.4839,42.4243,42.464,16992.0
2018-08-03 10:30:00,42.76,42.78,42.67,42.75,36888.0,42.4739,42.4938,42.3845,42.464,36888.0
2018-08-03 10:35:00,42.74,42.87,42.74,42.86,23086.0,42.4541,42.5832,42.4541,42.5733,23086.0
2018-08-03 10:40:00,42.87,42.95,42.87,42.92,26408.0,42.5832,42.6627,42.5832,42.6329,26408.0
2018-08-03 10:45:00,42.91,43.05,42.9,43.04,19307.0,42.6229,42.762,42.613,42.7521,19307.0
2018-08-03 10:50:00,43.04,43.13,43.03,43.08,21118.0,42.7521,42.8415,42.7421,42.7918,21118.0
2018-08-03 10:55:00,43.07,43.08,42.91,42.97,54749.0,42.7819,42.7918,42.6229,42.6825,54749.0
2018-08-03 11:00:00,42.97,43.01,42.92,42.92,40009.0,42.6825,42.7223,42.6329,42.6329,40009.0
2018-08-03 11:05:00,42.93,42.99,42.92,42.92,13203.0,42.6428,42.7024,42.6329,42.6329,13203.0
2018-08-03 11:10:00,42.92,42.93,42.81,42.82,20384.0,42.6329,42.6428,42.5236,42.5335,20384.0
2018-08-03 11:15:00,42.82,42.92,42.78,42.91,24437.0,42.5335,42.6329,42.4938,42.6229,24437.0
2018-08-03 11:20:00,42.9,42.95,42.87,42.95,14168.0,42.613,42.6627,42.5832,42.6627,14168.0
2018-08-03 11:25:00,42.95,42.95,42.86,42.87,18659.0,42.6627,42.6627,42.5733,42.5832,18659.0
2018-08-03 11:30:00,42.87,42.89,42.86,42.89,14618.0,42.5832,42.6031,42.5733,42.6031,14618.0
2018-08-03 11:35:00,42.88,42.89,42.79,42.81,13807.0,42.5931,42.6031,42.5037,42.5236,13807.0
2018-08-03 11:40:00,42.82,42.82,42.79,42.81,13533.0,42.5335,42.5335,42.5037,42.5236,13533.0
2018-08-03 11:45:00,42.8,42.81,42.74,42.8,18309.0,42.5137,42.5236,42.4541,42.5137,18309.0
2018-08-03 11:50:00,42.8,42.8,42.74,42.75,19539.0,42.5137,42.5137,42.4541,42.464,19539.0
2018-08-03 11:55:00,42.74,42.78,42.7,42.76,13420.0,42.4541,42.4938,42.4143,42.4739,13420.0
2018-08-03 12:00:00,42.75,42.8,42.75,42.76,18566.0,42.464,42.5137,42.464,42.4739,18566.0
2018-08-03 12:05:00,42.77,42.78,42.76,42.77,13773.0,42.4839,42.4938,42.4739,42.4839,13773.0
2018-08-03 12:10:00,42.77,42.84,42.76,42.84,14928.0,42.4839,42.5534,42.4739,42.5534,14928.0
2018-08-03 12:15:00,42.85,42.92,42.83,42.92,27274.0,42.5633,42.6329,42.5435,42.6329,27274.0
2018-08-03 12:20:00,42.9,42.95,42.9,42.95,16669.0,42.613,42.6627,42.613,42.6627,16669.0
2018-08-03 12:25:00,42.94,42.98,42.93,42.93,12857.0,42.6527,42.6925,42.6428,42.6428,12857.0
2018-08-03 12:30:00,42.93,42.93,42.84,42.84,33890.0,42.6428,42.6428,42.5534,42.5534,33890.0
2018-08-03 12:35:00,42.85,42.9,42.83,42.89,10750.0,42.5633,42.613,42.5435,42.6031,10750.0
2018-08-03 12:40:00,42.89,42.94,42.89,42.92,10028.0,42.6031,42.6527,42.6031,42.6329,10028.0
2018-08-03 12:45:00,42.93,42.95,42.92,42.95,10159.0,42.6428,42.6627,42.6329,42.6627,10159.0
2018-08-03 12:50:00,42.94,43.0,42.92,42.97,15467.0,42.6527,42.7123,42.6329,42.6825,15467.0
2018-08-03 12:55:00,42.97,42.97,42.92,42.94,13000.0,42.6825,42.6825,42.6329,42.6527,13000.0
2018-08-03 13:00:00,42.94,42.94,42.89,42.91,6092.0,42.6527,42.6527,42.6031,42.6229,6092.0
2018-08-03 13:05:00,42.91,42.91,42.89,42.91,12273.0,42.6229,42.6229,42.6031,42.6229,12273.0
2018-08-03 13:10:00,42.92,42.92,42.86,42.86,11308.0,42.6329,42.6329,42.5733,42.5733,11308.0
2018-08-03 13:15:00,42.86,42.88,42.84,42.88,9349.0,42.5733,42.5931,42.5534,42.5931,9349.0
2018-08-03 13:20:00,42.89,42.92,42.87,42.91,13985.0,42.6031,42.6329,42.5832,42.6229,13985.0
2018-08-03 13:25:00,42.91,42.91,42.88,42.91,8383.0,42.6229,42.6229,42.5931,42.6229,8383.0
2018-08-03 13:30:00,42.91,42.94,42.91,42.91,8114.0,42.6229,42.6527,42.6229,42.6229,8114.0
2018-08-03 13:35:00,42.91,42.92,42.88,42.89,12190.0,42.6229,42.6329,42.5931,42.6031,12190.0
2018-08-03 13:40:00,42.88,42.89,42.74,42.79,37931.0,42.5931,42.6031,42.4541,42.5037,37931.0
2018-08-03 13:45:00,42.79,42.8,42.76,42.77,7363.0,42.5037,42.5137,42.4739,42.4839,7363.0
2018-08-03 13:50:00,42.76,42.77,42.75,42.77,9128.0,42.4739,42.4839,42.464,42.4839,9128.0
2018-08-03 13:55:00,42.77,42.8,42.77,42.78,7420.0,42.4839,42.5137,42.4839,42.4938,7420.0
2018-08-03 14:00:00,42.78,42.78,42.75,42.76,7435.0,42.4938,42.4938,42.464,42.4739,7435.0
2018-08-03 14:05:00,42.76,42.8,42.75,42.79,10587.0,42.4739,42.5137,42.464,42.5037,10587.0
2018-08-03 14:10:00,42.8,42.81,42.78,42.8,8336.0,42.5137,42.5236,42.4938,42.5137,8336.0
2018-08-03 14:15:00,42.8,42.8,42.79,42.79,4727.0,42.5137,42.5137,42.5037,42.5037,4727.0
2018-08-03 14:20:00,42.8,42.83,42.8,42.82,8433.0,42.5137,42.5435,42.5137,42.5335,8433.0
2018-08-03 14:25:00,42.81,42.85,42.81,42.83,31591.0,42.5236,42.5633,42.5236,42.5435,31591.0
2018-08-03 14:30:00,42.83,42.83,42.8,42.81,13534.0,42.5435,42.5435,42.5137,42.5236,13534.0
2018-08-03 14:35:00,42.81,42.82,42.79,42.8,11894.0,42.5236,42.5335,42.5037,42.5137,11894.0
2018-08-03 14:40:00,42.8,42.8,42.78,42.79,10073.0,42.5137,42.5137,42.4938,42.5037,10073.0
2018-08-03 14:45:00,42.8,42.8,42.72,42.75,26314.0,42.5137,42.5137,42.4342,42.464,26314.0
2018-08-03 14:50:00,42.75,42.77,42.74,42.77,7578.0,42.464,42.4839,42.4541,42.4839,7578.0
2018-08-03 14:55:00,42.77,42.77,42.71,42.75,17239.0,42.4839,42.4839,42.4243,42.464,17239.0
2018-08-03 15:00:00,42.75,42.76,42.75,42.76,11840.0,42.464,42.4739,42.464,42.4739,11840.0
2018-08-03 15:05:00,42.76,42.79,42.75,42.77,17146.0,42.4739,42.5037,42.464,42.4839,17146.0
2018-08-03 15:10:00,42.78,42.78,42.75,42.77,23903.0,42.4938,42.4938,42.464,42.4839,23903.0
2018-08-03 15:15:00,42.76,42.79,42.76,42.79,12276.0,42.4739,42.5037,42.4739,42.5037,12276.0
2018-08-03 15:20:00,42.78,42.86,42.78,42.86,22315.0,42.4938,42.5733,42.4938,42.5733,22315.0
2018-08-03 15:25:00,42.86,42.87,42.82,42.85,22098.0,42.5733,42.5832,42.5335,42.5633,22098.0
2018-08-03 15:30:00,42.84,42.89,42.83,42.87,34075.0,42.5534,42.6031,42.5435,42.5832,34075.0
2018-08-03 15:35:00,42.87,42.89,42.85,42.87,50836.0,42.5832,42.6031,42.5633,42.5832,50836.0
2018-08-03 15:40:00,42.88,42.95,42.87,42.93,61315.0,42.5931,42.6627,42.5832,42.6428,61315.0
2018-08-03 15:45:00,42.94,42.94,42.9,42.92,61539.0,42.6527,42.6527,42.613,42.6329,61539.0
2018-08-03 15:50:00,42.93,42.96,42.91,42.95,76450.0,42.6428,42.6726,42.6229,42.6627,76450.0
2018-08-03 15:55:00,42.96,42.98,42.92,42.96,280866.0,42.6726,42.6925,42.6329,42.6726,280866.0
2018-08-06 09:30:00,43.63,44.91,43.35,43.77,425001.0,43.3381,44.6095,43.06,43.4772,425001.0
2018-08-06 09:35:00,43.78,44.7,43.78,44.25,117545.0,43.4871,44.4009,43.4871,43.954,117545.0
2018-08-06 09:40:00,44.18,44.26,44.01,44.18,68786.0,43.8844,43.9639,43.7156,43.8844,68786.0
2018-08-06 09:45:00,44.18,44.42,44.15,44.19,75981.0,43.8844,44.1228,43.8546,43.8944,75981.0
2018-08-06 09:50:00,44.19,44.27,43.99,44.07,58462.0,43.8944,43.9738,43.6957,43.7752,58462.0
2018-08-06 09:55:00,44.07,44.15,44.06,44.14,37365.0,43.7752,43.8546,43.7652,43.8447,37365.0
2018-08-06 10:00:00,44.13,44.31,44.1,44.19,60520.0,43.8348,44.0136,43.805,43.8944,60520.0
2018-08-06 10:05:00,44.18,44.25,44.17,44.19,62224.0,43.8844,43.954,43.8745,43.8944,62224.0
2018-08-06 10:10:00,44.2,44.21,44.01,44.06,51295.0,43.9043,43.9142,43.7156,43.7652,51295.0
2018-08-06 10:15:00,44.05,44.15,44.03,44.14,27439.0,43.7553,43.8546,43.7354,43.8447,27439.0
2018-08-06 10:20:00,44.14,44.2,44.13,44.14,31892.0,43.8447,43.9043,43.8348,43.8447,31892.0
2018-08-06 10:25:00,44.13,44.14,44.05,44.07,21145.0,43.8348,43.8447,43.7553,43.7752,21145.0
2018-08-06 10:30:00,44.05,44.12,44.04,44.11,26318.0,43.7553,43.8248,43.7454,43.8149,26318.0
2018-08-06 10:35:00,44.12,44.12,44.05,44.06,27529.0,43.8248,43.8248,43.7553,43.7652,27529.0
2018-08-06 10:40:00,44.07,44.07,43.93,44.03,39291.0,43.7752,43.7752,43.6361,43.7354,39291.0
2018-08-06 10:45:00,44.01,44.09,43.97,44.04,23435.0,43.7156,43.795,43.6758,43.7454,23435.0
2018-08-06 10:50:00,44.04,44.16,44.04,44.11,24222.0,43.7454,43.8646,43.7454,43.8149,24222.0
2018-08-06 10:55:00,44.12,44.19,44.1,44.15,20604.0,43.8248,43.8944,43.805,43.8546,20604.0
2018-08-06 11:00:00,44.15,44.16,44.08,44.11,29120.0,43.8546,43.8646,43.7851,43.8149,29120.0
2018-08-06 11:05:00,44.11,44.17,44.1,44.1,10026.0,43.8149,43.8745,43.805,43.805,10026.0
2018-08-06 11:10:00,44.1,44.1,44.0,44.06,35278.0,43.805,43.805,43.7056,43.7652,35278.0
2018-08-06 11:15:00,44.05,44.17,44.05,44.15,36749.0,43.7553,43.8745,43.7553,43.8546,36749.0
2018-08-06 11:20:00,44.16,44.21,44.14,44.16,35805.0,43.8646,43.9142,43.8447,43.8646,35805.0
2018-08-06 11:25:00,44.15,44.21,44.13,44.19,21395.0,43.8546,43.9142,43.8348,43.8944,21395.0
2018-08-06 11:30:00,44.19,44.19,44.12,44.16,22535.0,43.8944,43.8944,43.8248,43.8646,22535.0
2018-08-06 11:35:00,44.15,44.16,44.12,44.15,15708.0,43.8546,43.8646,43.8248,43.8546,15708.0
2018-08-06 11:40:00,44.14,44.21,44.14,44.18,27417.0,43.8447,43.9142,43.8447,43.8844,27417.0
2018-08-06 11:45:00,44.19,44.21,44.17,44.21,28027.0,43.8944,43.9142,43.8745,43.9142,28027.0
2018-08-06 11:50:00,44.2,44.24,44.2,44.22,94024.0,43.9043,43.944,43.9043,43.9242,94024.0
2018-08-06 11:55:00,44.22,44.23,44.18,44.21,21918.0,43.9242,43.9341,43.8844,43.9142,21918.0
2018-08-06 12:00:00,44.21,44.24,44.2,44.24,18334.0,43.9142,43.944,43.9043,43.944,18334.0
2018-08-06 12:05:00,44.24,44.28,44.22,44.24,40738.0,43.944,43.9838,43.9242,43.944,40738.0
2018-08-06 12:10:00,44.25,44.28,44.25,44.27,22124.0,43.954,43.9838,43.954,43.9738,22124.0
2018-08-06 12:15:00,44.26,44.28,44.24,44.28,20591.0,43.9639,43.9838,43.944,43.9838,20591.0
2018-08-06 12:20:00,44.28,44.41,44.28,44.41,30765.0,43.9838,44.1129,43.9838,44.1129,30765.0
2018-08-06 12:25:00,44.39,44.41,44.34,44.39,29901.0,44.093,44.1129,44.0434,44.093,29901.0
2018-08-06 12:30:00,44.38,44.43,44.36,44.36,24286.0,44.0831,44.1328,44.0632,44.0632,24286.0
2018-08-06 12:35:00,44.36,44.36,44.28,44.3,11822.0,44.0632,44.0632,43.9838,44.0036,11822.0
2018-08-06 12:40:00,44.3,44.37,44.3,44.34,17900.0,44.0036,44.0732,44.0036,44.0434,17900.0
2018-08-06 12:45:00,44.35,44.36,44.33,44.34,8297.0,44.0533,44.0632,44.0334,44.0434,8297.0
2018-08-06 12:50:00,44.35,44.38,44.34,44.36,12383.0,44.0533,44.0831,44.0434,44.0632,12383.0
2018-08-06 12:55:00,44.36,44.38,44.32,44.33,14220.0,44.0632,44.0831,44.0235,44.0334,14220.0
2018-08-06 13:00:00,44.33,44.33,44.28,44.28,9350.0,44.0334,44.0334,43.9838,43.9838,9350.0
2018-08-06 13:05:00,44.28,44.29,44.24,44.28,15716.0,43.9838,43.9937,43.944,43.9838,15716.0
2018-08-06 13:10:00,44.27,44.29,44.24,44.25,7860.0,43.9738,43.9937,43.944,43.954,7860.0
2018-08-06 13:15:00,44.24,44.26,44.21,44.23,38625.0,43.944,43.9639,43.9142,43.9341,38625.0
2018-08-06 13:20:00,44.22,44.23,44.15,44.15,60607.0,43.9242,43.9341,43.8546,43.8546,60607.0
2018-08-06 13:25:00,44.16,44.21,44.15,44.21,12800.0,43.8646,43.9142,43.8546,43.9142,12800.0
2018-08-06 13:30:00,44.2,44.21,44.18,44.21,25294.0,43.9043,43.9142,43.8844,43.9142,25294.0
2018-08-06 13:35:00,44.21,44.25,44.2,44.24,39458.0,43.9142,43.954,43.9043,43.944,39458.0
2018-08-06 13:40:00,44.25,44.25,44.17,44.18,46826.0,43.954,43.954,43.8745,43.8844,46826.0
2018-08-06 13:45:00,44.18,44.24,44.18,44.23,10714.0,43.8844,43.944,43.8844,43.9341,10714.0
2018-08-06 13:50:00,44.23,44.25,44.18,44.25,65006.0,43.9341,43.954,43.8844,43.954,65006.0
2018-08-06 13:55:00,44.25,44.3,44.23,44.28,35769.0,43.954,44.0036,43.9341,43.9838,35769.0
2018-08-06 14:00:00,44.28,44.36,44.28,44.34,22529.0,43.9838,44.0632,43.9838,44.0434,22529.0
2018-08-06 14:05:00,44.33,44.38,44.33,44.35,29282.0,44.0334,44.0831,44.0334,44.0533,29282.0
2018-08-06 14:10:00,44.34,44.36,44.33,44.36,17640.0,44.0434,44.0632,44.0334,44.0632,17640.0
2018-08-06 14:15:00,44.36,44.4,44.33,44.34,33614.0,44.0632,44.103,44.0334,44.0434,33614.0
2018-08-06 14:20:00,44.34,44.4,44.34,44.36,21768.0,44.0434,44.103,44.0434,44.0632,21768.0
2018-08-06 14:25:00,44.36,44.36,44.3,44.31,23461.0,44.0632,44.0632,44.0036,44.0136,23461.0
2018-08-06 14:30:00,44.31,44.35,44.31,44.33,18177.0,44.0136,44.0533,44.0136,44.0334,18177.0
2018-08-06 14:35:00,44.33,44.36,44.31,44.34,29996.0,44.0334,44.0632,44.0136,44.0434,29996.0
2018-08-06 14:40:00,44.34,44.37,44.32,44.37,20196.0,44.0434,44.0732,44.0235,44.0732,20196.0
2018-08-06 14:45:00,44.36,44.38,44.33,44.34,13427.0,44.0632,44.0831,44.0334,44.0434,13427.0
2018-08-06 14:50:00,44.33,44.38,44.33,44.37,27348.0,44.0334,44.0831,44.0334,44.0732,27348.0
2018-08-06 14:55:00,44.37,44.41,44.37,44.39,41417.0,44.0732,44.1129,44.0732,44.093,41417.0
2018-08-06 15:00:00,44.39,44.43,44.37,44.4,44807.0,44.093,44.1328,44.0732,44.103,44807.0
2018-08-06 15:05:00,44.4,44.49,44.39,44.49,66384.0,44.103,44.1924,44.093,44.1924,66384.0
2018-08-06 15:10:00,44.48,44.55,44.47,44.55,104087.0,44.1824,44.252,44.1725,44.252,104087.0
2018-08-06 15:15:00,44.55,44.62,44.54,44.59,97040.0,44.252,44.3215,44.242,44.2917,97040.0
2018-08-06 15:20:00,44.59,44.62,44.57,44.6,36907.0,44.2917,44.3215,44.2718,44.3016,36907.0
2018-08-06 15:25:00,44.61,44.61,44.58,44.6,50248.0,44.3115,44.3115,44.2817,44.3016,50248.0
2018-08-06 15:30:00,44.6,44.6,44.41,44.46,127185.0,44.3016,44.3016,44.1129,44.1626,127185.0
2018-08-06 15:35:00,44.46,44.59,44.46,44.59,97175.0,44.1626,44.2917,44.1626,44.2917,97175.0
2018-08-06 15:40:00,44.59,44.68,44.58,44.68,152368.0,44.2917,44.3811,44.2817,44.3811,152368.0
2018-08-06 15:45:00,44.67,44.68,44.6,44.64,129921.0,44.3711,44.3811,44.3016,44.3413,129921.0
2018-08-06 15:50:00,44.64,44.65,44.55,44.55,172092.0,44.3413,44.3513,44.252,44.252,172092.0
2018-08-06 15:55:00,44.55,44.65,44.55,44.59,491643.0,44.252,44.3513,44.252,44.2917,491643.0
2018-08-07 09:30:00,44.62,44.81,44.51,44.63,95289.0,44.3215,44.5102,44.2122,44.3314,95289.0
2018-08-07 09:35:00,44.59,44.59,44.28,44.28,30535.0,44.2917,44.2917,43.9838,43.9838,30535.0
2018-08-07 09:40:00,44.26,44.29,44.12,44.12,24198.0,43.9639,43.9937,43.8248,43.8248,24198.0
2018-08-07 09:45:00,44.13,44.27,43.95,43.99,62982.0,43.8348,43.9738,43.656,43.6957,62982.0
2018-08-07 09:50:00,43.99,44.03,43.91,43.98,29576.0,43.6957,43.7354,43.6162,43.6858,29576.0
2018-08-07 09:55:00,43.97,44.03,43.86,43.9,53119.0,43.6758,43.7354,43.5666,43.6063,53119.0
2018-08-07 10:00:00,43.89,43.96,43.81,43.85,159073.0,43.5964,43.6659,43.5169,43.5566,159073.0
2018-08-07 10:05:00,43.84,43.84,43.72,43.77,24681.0,43.5467,43.5467,43.4275,43.4772,24681.0
2018-08-07 10:10:00,43.75,43.84,43.74,43.76,20405.0,43.4573,43.5467,43.4474,43.4672,20405.0
2018-08-07 10:15:00,43.73,43.75,43.53,43.55,74185.0,43.4374,43.4573,43.2388,43.2586,74185.0
2018-08-07 10:20:00,43.54,43.6,43.48,43.56,27716.0,43.2487,43.3083,43.1891,43.2686,27716.0
2018-08-07 10:25:00,43.55,43.58,43.48,43.52,48335.0,43.2586,43.2884,43.1891,43.2288,48335.0
2018-08-07 10:30:00,43.52,43.63,43.49,43.6,25143.0,43.2288,43.3381,43.199,43.3083,25143.0
2018-08-07 10:35:00,43.59,43.66,43.56,43.58,44773.0,43.2984,43.3679,43.2686,43.2884,44773.0
2018-08-07 10:40:00,43.59,43.73,43.56,43.66,44152.0,43.2984,43.4374,43.2686,43.3679,44152.0
2018-08-07 10:45:00,43.67,44.06,43.65,44.02,85891.0,43.3778,43.7652,43.358,43.7255,85891.0
2018-08-07 10:50:00,44.02,44.02,43.9,43.98,48607.0,43.7255,43.7255,43.6063,43.6858,48607.0
2018-08-07 10:55:00,43.98,44.04,43.93,43.95,27311.0,43.6858,43.7454,43.6361,43.656,27311.0
2018-08-07 11:00:00,43.94,44.07,43.94,44.05,35830.0,43.646,43.7752,43.646,43.7553,35830.0
2018-08-07 11:05:00,44.03,44.03,43.89,43.92,25365.0,43.7354,43.7354,43.5964,43.6262,25365.0
2018-08-07 11:10:00,43.93,44.0,43.9,43.9,37494.0,43.6361,43.7056,43.6063,43.6063,37494.0
2018-08-07 11:15:00,43.9,44.02,43.89,44.0,37024.0,43.6063,43.7255,43.5964,43.7056,37024.0
2018-08-07 11:20:00,44.0,44.0,43.93,43.99,17048.0,43.7056,43.7056,43.6361,43.6957,17048.0
2018-08-07 11:25:00,43.98,44.03,43.97,43.97,10210.0,43.6858,43.7354,43.6758,43.6758,10210.0
2018-08-07 11:30:00,43.97,43.99,43.94,43.97,14617.0,43.6758,43.6957,43.646,43.6758,14617.0
2018-08-07 11:35:00,43.96,44.03,43.92,44.0,21707.0,43.6659,43.7354,43.6262,43.7056,21707.0
2018-08-07 11:40:00,44.01,44.05,43.96,44.02,25008.0,43.7156,43.7553,43.6659,43.7255,25008.0
2018-08-07 11:45:00,44.02,44.03,44.0,44.02,10037.0,43.7255,43.7354,43.7056,43.7255,10037.0
2018-08-07 11:50:00,44.02,44.08,44.01,44.05,28525.0,43.7255,43.7851,43.7156,43.7553,28525.0
2018-08-07 11:55:00,44.04,44.12,44.04,44.04,23132.0,43.7454,43.8248,43.7454,43.7454,23132.0
2018-08-07 12:00:00,44.03,44.04,43.99,44.02,25462.0,43.7354,43.7454,43.6957,43.7255,25462.0
2018-08-07 12:05:00,44.03,44.04,44.0,44.02,26408.0,43.7354,43.7454,43.7056,43.7255,26408.0
2018-08-07 12:10:00,44.02,44.04,43.99,43.99,27211.0,43.7255,43.7454,43.6957,43.6957,27211.0
2018-08-07 12:15:00,43.99,44.03,43.98,43.98,24252.0,43.6957,43.7354,43.6858,43.6858,24252.0
2018-08-07 12:20:00,43.99,44.03,43.99,44.02,17598.0,43.6957,43.7354,43.6957,43.7255,17598.0
2018-08-07 12:25:00,44.02,44.02,43.99,44.0,8785.0,43.7255,43.7255,43.6957,43.7056,8785.0
2018-08-07 12:30:00,44.0,44.03,43.98,44.02,23546.0,43.7056,43.7354,43.6858,43.7255,23546.0
2018-08-07 12:35:00,44.02,44.02,43.99,43.99,13259.0,43.7255,43.7255,43.6957,43.6957,13259.0
2018-08-07 12:40:00,43.99,43.99,43.93,43.97,34927.0,43.6957,43.6957,43.6361,43.6758,34927.0
2018-08-07 12:45:00,43.97,44.0,43.83,43.83,53391.0,43.6758,43.7056,43.5368,43.5368,53391.0
2018-08-07 12:50:00,43.84,43.84,43.79,43.8,28795.0,43.5467,43.5467,43.497,43.507,28795.0
2018-08-07 12:55:00,43.8,43.82,43.78,43.8,29704.0,43.507,43.5268,43.4871,43.507,29704.0
2018-08-07 13:00:00,43.8,43.82,43.77,43.8,32221.0,43.507,43.5268,43.4772,43.507,32221.0
2018-08-07 13:05:00,43.8,43.89,43.8,43.89,23159.0,43.507,43.5964,43.507,43.5964,23159.0
2018-08-07 13:10:00,43.88,43.91,43.85,43.85,18812.0,43.5864,43.6162,43.5566,43.5566,18812.0
2018-08-07 13:15:00,43.86,43.87,43.82,43.84,28309.0,43.5666,43.5765,43.5268,43.5467,28309.0
2018-08-07 13:20:00,43.84,43.88,43.82,43.84,33817.0,43.5467,43.5864,43.5268,43.5467,33817.0
2018-08-07 13:25:00,43.83,43.85,43.77,43.77,36882.0,43.5368,43.5566,43.4772,43.4772,36882.0
2018-08-07 13:30:00,43.78,43.79,43.74,43.76,25866.0,43.4871,43.497,43.4474,43.4672,25866.0
2018-08-07 13:35:00,43.76,43.81,43.71,43.81,43911.0,43.4672,43.5169,43.4176,43.5169,43911.0
2018-08-07 13:40:00,43.82,43.87,43.78,43.86,86793.0,43.5268,43.5765,43.4871,43.5666,86793.0
2018-08-07 13:45:00,43.87,43.87,43.8,43.81,13727.0,43.5765,43.5765,43.507,43.5169,13727.0
2018-08-07 13:50:00,43.81,43.81,43.73,43.73,16758.0,43.5169,43.5169,43.4374,43.4374,16758.0
2018-08-07 13:55:00,43.73,43.78,43.73,43.76,18970.0,43.4374,43.4871,43.4374,43.4672,18970.0
2018-08-07 14:00:00,43.76,43.76,43.72,43.73,18168.0,43.4672,43.4672,43.4275,43.4374,18168.0
2018-08-07 14:05:00,43.72,43.72,43.68,43.68,17333.0,43.4275,43.4275,43.3878,43.3878,17333.0
2018-08-07 14:10:00,43.68,43.68,43.61,43.61,16951.0,43.3878,43.3878,43.3182,43.3182,16951.0
2018-08-07 14:15:00,43.61,43.67,43.61,43.66,18659.0,43.3182,43.3778,43.3182,43.3679,18659.0
2018-08-07 14:20:00,43.66,43.72,43.63,43.72,35572.0,43.3679,43.4275,43.3381,43.4275,35572.0
2018-08-07 14:25:00,43.73,43.77,43.69,43.76,20359.0,43.4374,43.4772,43.3977,43.4672,20359.0
2018-08-07 14:30:00,43.75,43.85,43.74,43.84,23456.0,43.4573,43.5566,43.4474,43.5467,23456.0
2018-08-07 14:35:00,43.84,43.88,43.78,43.8,37618.0,43.5467,43.5864,43.4871,43.507,37618.0
2018-08-07 14:40:00,43.8,43.83,43.77,43.82,23868.0,43.507,43.5368,43.4772,43.5268,23868.0
2018-08-07 14:45:00,43.83,43.84,43.79,43.8,16058.0,43.5368,43.5467,43.497,43.507,16058.0
2018-08-07 14:50:00,43.8,43.84,43.77,43.81,19112.0,43.507,43.5467,43.4772,43.5169,19112.0
2018-08-07 14:55:00,43.81,43.87,43.8,43.8,14013.0,43.5169,43.5765,43.507,43.507,14013.0
2018-08-07 15:00:00,43.8,43.92,43.78,43.9,40236.0,43.507,43.6262,43.4871,43.6063,40236.0
2018-08-07 15:05:00,43.9,43.93,43.89,43.9,16673.0,43.6063,43.6361,43.5964,43.6063,16673.0
2018-08-07 15:10:00,43.91,43.91,43.87,43.89,23979.0,43.6162,43.6162,43.5765,43.5964,23979.0
2018-08-07 15:15:00,43.9,43.92,43.87,43.9,26684.0,43.6063,43.6262,43.5765,43.6063,26684.0
2018-08-07 15:20:00,43.89,43.91,43.84,43.89,43898.0,43.5964,43.6162,43.5467,43.5964,43898.0
2018-08-07 15:25:00,43.89,43.91,43.81,43.83,25522.0,43.5964,43.6162,43.5169,43.5368,25522.0
2018-08-07 15:30:00,43.83,43.84,43.72,43.72,57968.0,43.5368,43.5467,43.4275,43.4275,57968.0
2018-08-07 15:35:00,43.73,43.78,43.73,43.75,31267.0,43.4374,43.4871,43.4374,43.4573,31267.0
2018-08-07 15:40:00,43.74,43.77,43.74,43.77,53098.0,43.4474,43.4772,43.4474,43.4772,53098.0
2018-08-07 15:45:00,43.77,43.77,43.72,43.77,78294.0,43.4772,43.4772,43.4275,43.4772,78294.0
2018-08-07 15:50:00,43.77,43.81,43.76,43.78,190665.0,43.4772,43.5169,43.4672,43.4871,190665.0
2018-08-07 15:55:00,43.78,43.79,43.63,43.66,629170.0,43.4871,43.497,43.3381,43.3679,629170.0
2018-08-08 09:30:00,43.52,43.52,43.25,43.42,26168.0,43.2288,43.2288,42.9606,43.1295,26168.0
2018-08-08 09:35:00,43.44,43.53,43.4,43.45,7983.0,43.1494,43.2388,43.1096,43.1593,7983.0
2018-08-08 09:40:00,43.45,43.48,43.39,43.43,29344.0,43.1593,43.1891,43.0997,43.1394,29344.0
2018-08-08 09:45:00,43.46,43.64,43.46,43.56,25133.0,43.1692,43.348,43.1692,43.2686,25133.0
2018-08-08 09:50:00,43.55,43.63,43.54,43.59,14890.0,43.2586,43.3381,43.2487,43.2984,14890.0
2018-08-08 09:55:00,43.59,43.62,43.56,43.58,30372.0,43.2984,43.3282,43.2686,43.2884,30372.0
2018-08-08 10:00:00,43.58,43.65,43.56,43.65,24549.0,43.2884,43.358,43.2686,43.358,24549.0
2018-08-08 10:05:00,43.65,43.78,43.64,43.75,28477.0,43.358,43.4871,43.348,43.4573,28477.0
2018-08-08 10:10:00,43.74,43.76,43.61,43.62,22381.0,43.4474,43.4672,43.3182,43.3282,22381.0
2018-08-08 10:15:00,43.63,43.77,43.56,43.75,46730.0,43.3381,43.4772,43.2686,43.4573,46730.0
2018-08-08 10:20:00,43.74,43.74,43.63,43.74,12057.0,43.4474,43.4474,43.3381,43.4474,12057.0
2018-08-08 10:25:00,43.73,43.76,43.68,43.76,23445.0,43.4374,43.4672,43.3878,43.4672,23445.0
2018-08-08 10:30:00,43.75,43.75,43.61,43.62,11133.0,43.4573,43.4573,43.3182,43.3282,11133.0
2018-08-08 10:35:00,43.63,43.69,43.6,43.6,18645.0,43.3381,43.3977,43.3083,43.3083,18645.0
2018-08-08 10:40:00,43.6,43.61,43.58,43.6,15600.0,43.3083,43.3182,43.2884,43.3083,15600.0
2018-08-08 10:45:00,43.57,43.66,43.53,43.61,26800.0,43.2785,43.3679,43.2388,43.3182,26800.0
2018-08-08 10:50:00,43.59,43.61,43.54,43.57,110113.0,43.2984,43.3182,43.2487,43.2785,110113.0
2018-08-08 10:55:00,43.56,43.56,43.49,43.53,9833.0,43.2686,43.2686,43.199,43.2388,9833.0
2018-08-08 11:00:00,43.52,43.59,43.52,43.52,20147.0,43.2288,43.2984,43.2288,43.2288,20147.0
2018-08-08 11:05:00,43.51,43.54,43.5,43.52,11009.0,43.2189,43.2487,43.209,43.2288,11009.0
2018-08-08 11:10:00,43.52,43.55,43.51,43.54,11437.0,43.2288,43.2586,43.2189,43.2487,11437.0
2018-08-08 11:15:00,43.55,43.56,43.49,43.49,35047.0,43.2586,43.2686,43.199,43.199,35047.0
2018-08-08 11:20:00,43.48,43.54,43.47,43.54,7537.0,43.1891,43.2487,43.1792,43.2487,7537.0
2018-08-08 11:25:00,43.53,43.6,43.53,43.58,10051.0,43.2388,43.3083,43.2388,43.2884,10051.0
2018-08-08 11:30:00,43.57,43.59,43.55,43.58,9115.0,43.2785,43.2984,43.2586,43.2884,9115.0
2018-08-08 11:35:00,43.58,43.61,43.57,43.6,4186.0,43.2884,43.3182,43.2785,43.3083,4186.0
2018-08-08 11:40:00,43.6,43.68,43.59,43.66,35265.0,43.3083,43.3878,43.2984,43.3679,35265.0
2018-08-08 11:45:00,43.66,43.71,43.64,43.64,68499.0,43.3679,43.4176,43.348,43.348,68499.0
2018-08-08 11:50:00,43.64,43.73,43.63,43.72,12624.0,43.348,43.4374,43.3381,43.4275,12624.0
2018-08-08 11:55:00,43.73,43.81,43.71,43.78,9968.0,43.4374,43.5169,43.4176,43.4871,9968.0
2018-08-08 12:00:00,43.78,43.8,43.75,43.79,7898.0,43.4871,43.507,43.4573,43.497,7898.0
2018-08-08 12:05:00,43.77,43.84,43.77,43.8,19936.0,43.4772,43.5467,43.4772,43.507,19936.0
2018-08-08 12:10:00,43.8,43.84,43.78,43.81,14690.0,43.507,43.5467,43.4871,43.5169,14690.0
2018-08-08 12:15:00,43.79,43.81,43.77,43.77,13474.0,43.497,43.5169,43.4772,43.4772,13474.0
2018-08-08 12:20:00,43.76,43.76,43.73,43.75,14661.0,43.4672,43.4672,43.4374,43.4573,14661.0
2018-08-08 12:25:00,43.75,43.76,43.69,43.69,7205.0,43.4573,43.4672,43.3977,43.3977,7205.0
2018-08-08 12:30:00,43.7,43.73,43.67,43.71,18999.0,43.4076,43.4374,43.3778,43.4176,18999.0
2018-08-08 12:35:00,43.71,43.71,43.67,43.69,11107.0,43.4176,43.4176,43.3778,43.3977,11107.0
2018-08-08 12:40:00,43.68,43.7,43.68,43.68,7700.0,43.3878,43.4076,43.3878,43.3878,7700.0
2018-08-08 12:45:00,43.68,43.72,43.68,43.72,33697.0,43.3878,43.4275,43.3878,43.4275,33697.0
2018-08-08 12:50:00,43.71,43.75,43.71,43.75,29766.0,43.4176,43.4573,43.4176,43.4573,29766.0
2018-08-08 12:55:00,43.74,43.75,43.73,43.75,12579.0,43.4474,43.4573,43.4374,43.4573,12579.0
2018-08-08 13:00:00,43.76,43.76,43.73,43.75,11940.0,43.4672,43.4672,43.4374,43.4573,11940.0
2018-08-08 13:05:00,43.75,43.79,43.75,43.76,28129.0,43.4573,43.497,43.4573,43.4672,28129.0
2018-08-08 13:10:00,43.76,43.79,43.76,43.78,17537.0,43.4672,43.497,43.4672,43.4871,17537.0
2018-08-08 13:15:00,43.78,43.84,43.78,43.83,48211.0,43.4871,43.5467,43.4871,43.5368,48211.0
2018-08-08 13:20:00,43.84,43.84,43.79,43.81,18610.0,43.5467,43.5467,43.497,43.5169,18610.0
2018-08-08 13:25:00,43.8,43.82,43.8,43.8,7010.0,43.507,43.5268,43.507,43.507,7010.0
2018-08-08 13:30:00,43.81,43.86,43.8,43.85,51295.0,43.5169,43.5666,43.507,43.5566,51295.0
2018-08-08 13:35:00,43.84,43.89,43.81,43.81,69287.0,43.5467,43.5964,43.5169,43.5169,69287.0
2018-08-08 13:40:00,43.79,43.82,43.79,43.81,9477.0,43.497,43.5268,43.497,43.5169,9477.0
2018-08-08 13:45:00,43.81,43.86,43.81,43.84,31929.0,43.5169,43.5666,43.5169,43.5467,31929.0
2018-08-08 13:50:00,43.84,43.95,43.84,43.94,98046.0,43.5467,43.656,43.5467,43.646,98046.0
2018-08-08 13:55:00,43.94,44.08,43.9,43.99,228190.0,43.646,43.7851,43.6063,43.6957,228190.0
2018-08-08 14:00:00,43.98,44.07,43.98,44.06,68593.0,43.6858,43.7752,43.6858,43.7652,68593.0
2018-08-08 14:05:00,44.06,44.17,44.04,44.15,73771.0,43.7652,43.8745,43.7454,43.8546,73771.0
2018-08-08 14:10:00,44.14,44.25,44.14,44.21,47437.0,43.8447,43.954,43.8447,43.9142,47437.0
2018-08-08 14:15:00,44.2,44.21,44.16,44.18,147669.0,43.9043,43.9142,43.8646,43.8844,147669.0
2018-08-08 14:20:00,44.18,44.2,44.17,44.19,42976.0,43.8844,43.9043,43.8745,43.8944,42976.0
2018-08-08 14:25:00,44.18,44.19,44.17,44.19,50914.0,43.8844,43.8944,43.8745,43.8944,50914.0
2018-08-08 14:30:00,44.19,44.33,44.18,44.26,60361.0,43.8944,44.0334,43.8844,43.9639,60361.0
2018-08-08 14:35:00,44.26,44.26,44.22,44.24,46389.0,43.9639,43.9639,43.9242,43.944,46389.0
2018-08-08 14:40:00,44.24,44.28,44.22,44.27,47133.0,43.944,43.9838,43.9242,43.9738,47133.0
2018-08-08 14:45:00,44.27,44.27,44.19,44.2,55371.0,43.9738,43.9738,43.8944,43.9043,55371.0
2018-08-08 14:50:00,44.2,44.2,44.09,44.09,54547.0,43.9043,43.9043,43.795,43.795,54547.0
2018-08-08 14:55:00,44.09,44.18,44.08,44.17,82711.0,43.795,43.8844,43.7851,43.8745,82711.0
2018-08-08 15:00:00,44.16,44.18,44.12,44.12,63153.0,43.8646,43.8844,43.8248,43.8248,63153.0
2018-08-08 15:05:00,44.13,44.2,44.12,44.19,52027.0,43.8348,43.9043,43.8248,43.8944,52027.0
2018-08-08 15:10:00,44.19,44.2,44.18,44.19,17067.0,43.8944,43.9043,43.8844,43.8944,17067.0
2018-08-08 15:15:00,44.2,44.21,44.17,44.18,63987.0,43.9043,43.9142,43.8745,43.8844,63987.0
2018-08-08 15:20:00,44.17,44.22,44.16,44.22,125508.0,43.8745,43.9242,43.8646,43.9242,125508.0
2018-08-08 15:25:00,44.21,44.24,44.19,44.19,23135.0,43.9142,43.944,43.8944,43.8944,23135.0
2018-08-08 15:30:00,44.19,44.22,44.18,44.19,34277.0,43.8944,43.9242,43.8844,43.8944,34277.0
2018-08-08 15:35:00,44.18,44.21,44.15,44.2,72069.0,43.8844,43.9142,43.8546,43.9043,72069.0
2018-08-08 15:40:00,44.2,44.22,44.16,44.16,76071.0,43.9043,43.9242,43.8646,43.8646,76071.0
2018-08-08 15:45:00,44.15,44.16,44.09,44.13,49723.0,43.8546,43.8646,43.795,43.8348,49723.0
2018-08-08 15:50:00,44.14,44.14,44.1,44.11,66683.0,43.8447,43.8447,43.805,43.8149,66683.0
2018-08-08 15:55:00,44.1,44.15,44.07,44.1,230176.0,43.805,43.8546,43.7752,43.805,230176.0
2018-08-09 09:30:00,43.95,43.96,43.58,43.81,51012.0,43.656,43.6659,43.2884,43.5169,51012.0
2018-08-09 09:35:00,43.84,43.87,43.62,43.65,17416.0,43.5467,43.5765,43.3282,43.358,17416.0
2018-08-09 09:40:00,43.66,43.69,43.55,43.62,26620.0,43.3679,43.3977,43.2586,43.3282,26620.0
2018-08-09 09:45:00,43.6,43.79,43.6,43.74,16548.0,43.3083,43.497,43.3083,43.4474,16548.0
2018-08-09 09:50:00,43.73,43.76,43.6,43.76,67646.0,43.4374,43.4672,43.3083,43.4672,67646.0
2018-08-09 09:55:00,43.76,43.77,43.71,43.77,39249.0,43.4672,43.4772,43.4176,43.4772,39249.0
2018-08-09 10:00:00,43.78,43.8,43.49,43.51,36779.0,43.4871,43.507,43.199,43.2189,36779.0
2018-08-09 10:05:00,43.53,43.56,43.41,43.44,16262.0,43.2388,43.2686,43.1196,43.1494,16262.0
2018-08-09 10:10:00,43.44,43.49,43.4,43.45,22244.0,43.1494,43.199,43.1096,43.1593,22244.0
2018-08-09 10:15:00,43.45,43.57,43.39,43.54,63834.0,43.1593,43.2785,43.0997,43.2487,63834.0
2018-08-09 10:20:00,43.54,43.57,43.47,43.52,55201.0,43.2487,43.2785,43.1792,43.2288,55201.0
2018-08-09 10:25:00,43.52,43.65,43.5,43.62,209081.0,43.2288,43.358,43.209,43.3282,209081.0
2018-08-09 10:30:00,43.61,43.64,43.56,43.63,43611.0,43.3182,43.348,43.2686,43.3381,43611.0
2018-08-09 10:35:00,43.64,43.72,43.63,43.71,39971.0,43.348,43.4275,43.3381,43.4176,39971.0
2018-08-09 10:40:00,43.71,43.8,43.7,43.8,58959.0,43.4176,43.507,43.4076,43.507,58959.0
2018-08-09 10:45:00,43.81,43.83,43.71,43.77,24280.0,43.5169,43.5368,43.4176,43.4772,24280.0
2018-08-09 10:50:00,43.78,43.79,43.71,43.73,28212.0,43.4871,43.497,43.4176,43.4374,28212.0
2018-08-09 10:55:00,43.73,43.76,43.66,43.66,39183.0,43.4374,43.4672,43.3679,43.3679,39183.0
2018-08-09 11:00:00,43.66,43.68,43.62,43.67,29970.0,43.3679,43.3878,43.3282,43.3778,29970.0
2018-08-09 11:05:00,43.67,43.74,43.65,43.74,24295.0,43.3778,43.4474,43.358,43.4474,24295.0
2018-08-09 11:10:00,43.73,43.77,43.71,43.71,99970.0,43.4374,43.4772,43.4176,43.4176,99970.0
2018-08-09 11:15:00,43.7,43.73,43.67,43.73,30451.0,43.4076,43.4374,43.3778,43.4374,30451.0
2018-08-09 11:20:00,43.74,43.77,43.72,43.77,14892.0,43.4474,43.4772,43.4275,43.4772,14892.0
2018-08-09 11:25:00,43.77,43.8,43.76,43.8,10469.0,43.4772,43.507,43.4672,43.507,10469.0
2018-08-09 11:30:00,43.79,43.82,43.77,43.81,13046.0,43.497,43.5268,43.4772,43.5169,13046.0
2018-08-09 11:35:00,43.8,43.81,43.74,43.75,12171.0,43.507,43.5169,43.4474,43.4573,12171.0
2018-08-09 11:40:00,43.76,43.76,43.75,43.76,9161.0,43.4672,43.4672,43.4573,43.4672,9161.0
2018-08-09 11:45:00,43.76,43.87,43.75,43.86,49122.0,43.4672,43.5765,43.4573,43.5666,49122.0
2018-08-09 11:50:00,43.86,43.92,43.86,43.9,8783.0,43.5666,43.6262,43.5666,43.6063,8783.0
2018-08-09 11:55:00,43.89,43.91,43.88,43.9,15728.0,43.5964,43.6162,43.5864,43.6063,15728.0
2018-08-09 12:00:00,43.9,43.98,43.9,43.94,51993.0,43.6063,43.6858,43.6063,43.646,51993.0
2018-08-09 12:05:00,43.94,43.95,43.81,43.81,15417.0,43.646,43.656,43.5169,43.5169,15417.0
2018-08-09 12:10:00,43.82,43.84,43.81,43.82,8300.0,43.5268,43.5467,43.5169,43.5268,8300.0
2018-08-09 12:15:00,43.82,43.85,43.81,43.84,11962.0,43.5268,43.5566,43.5169,43.5467,11962.0
2018-08-09 12:20:00,43.84,43.86,43.84,43.84,7158.0,43.5467,43.5666,43.5467,43.5467,7158.0
2018-08-09 12:25:00,43.84,43.85,43.83,43.85,5855.0,43.5467,43.5566,43.5368,43.5566,5855.0
2018-08-09 12:30:00,43.85,43.89,43.84,43.88,12374.0,43.5566,43.5964,43.5467,43.5864,12374.0
2018-08-09 12:35:00,43.87,43.91,43.87,43.9,10970.0,43.5765,43.6162,43.5765,43.6063,10970.0
2018-08-09 12:40:00,43.9,43.96,43.9,43.96,25070.0,43.6063,43.6659,43.6063,43.6659,25070.0
2018-08-09 12:45:00,43.96,43.97,43.94,43.95,18644.0,43.6659,43.6758,43.646,43.656,18644.0
2018-08-09 12:50:00,43.96,43.96,43.94,43.96,11897.0,43.6659,43.6659,43.646,43.6659,11897.0
2018-08-09 12:55:00,43.96,44.0,43.95,44.0,23296.0,43.6659,43.7056,43.656,43.7056,23296.0
2018-08-09 13:00:00,44.0,44.0,43.93,43.94,17845.0,43.7056,43.7056,43.6361,43.646,17845.0
2018-08-09 13:05:00,43.93,43.95,43.92,43.93,10434.0,43.6361,43.656,43.6262,43.6361,10434.0
2018-08-09 13:10:00,43.93,43.93,43.89,43.9,12001.0,43.6361,43.6361,43.5964,43.6063,12001.0
2018-08-09 13:15:00,43.9,44.0,43.87,43.99,80052.0,43.6063,43.7056,43.5765,43.6957,80052.0
2018-08-09 13:20:00,43.98,44.02,43.95,44.0,43524.0,43.6858,43.7255,43.656,43.7056,43524.0
2018-08-09 13:25:00,43.98,44.02,43.97,44.01,16303.0,43.6858,43.7255,43.6758,43.7156,16303.0
2018-08-09 13:30:00,44.01,44.01,43.98,43.99,8498.0,43.7156,43.7156,43.6858,43.6957,8498.0
2018-08-09 13:35:00,44.0,44.01,43.98,44.0,16920.0,43.7056,43.7156,43.6858,43.7056,16920.0
2018-08-09 13:40:00,44.01,44.02,43.99,44.02,5929.0,43.7156,43.7255,43.6957,43.7255,5929.0
2018-08-09 13:45:00,44.02,44.02,44.0,44.01,9280.0,43.7255,43.7255,43.7056,43.7156,9280.0
2018-08-09 13:50:00,44.01,44.02,44.0,44.01,17978.0,43.7156,43.7255,43.7056,43.7156,17978.0
2018-08-09 13:55:00,44.0,44.04,44.0,44.03,49836.0,43.7056,43.7454,43.7056,43.7354,49836.0
2018-08-09 14:00:00,44.03,44.03,44.0,44.02,12929.0,43.7354,43.7354,43.7056,43.7255,12929.0
2018-08-09 14:05:00,44.01,44.02,44.0,44.0,9015.0,43.7156,43.7255,43.7056,43.7056,9015.0
2018-08-09 14:10:00,44.0,44.06,44.0,44.03,21048.0,43.7056,43.7652,43.7056,43.7354,21048.0
2018-08-09 14:15:00,44.03,44.04,44.0,44.0,12656.0,43.7354,43.7454,43.7056,43.7056,12656.0
2018-08-09 14:20:00,44.0,44.03,44.0,44.01,54694.0,43.7056,43.7354,43.7056,43.7156,54694.0
2018-08-09 14:25:00,44.01,44.03,44.0,44.02,38975.0,43.7156,43.7354,43.7056,43.7255,38975.0
2018-08-09 14:30:00,44.03,44.03,44.0,44.02,23001.0,43.7354,43.7354,43.7056,43.7255,23001.0
2018-08-09 14:35:00,44.03,44.04,44.01,44.03,26049.0,43.7354,43.7454,43.7156,43.7354,26049.0
2018-08-09 14:40:00,44.04,44.05,44.02,44.02,16972.0,43.7454,43.7553,43.7255,43.7255,16972.0
2018-08-09 14:45:00,44.02,44.02,43.97,43.98,74475.0,43.7255,43.7255,43.6758,43.6858,74475.0
2018-08-09 14:50:00,43.99,43.99,43.96,43.96,4016.0,43.6957,43.6957,43.6659,43.6659,4016.0
2018-08-09 14:55:00,43.96,44.02,43.95,44.01,42673.0,43.6659,43.7255,43.656,43.7156,42673.0
2018-08-09 15:00:00,44.0,44.0,43.99,44.0,14375.0,43.7056,43.7056,43.6957,43.7056,14375.0
2018-08-09 15:05:00,44.0,44.01,43.99,44.0,26315.0,43.7056,43.7156,43.6957,43.7056,26315.0
2018-08-09 15:10:00,44.01,44.06,43.99,44.02,65994.0,43.7156,43.7652,43.6957,43.7255,65994.0
2018-08-09 15:15:00,44.0,44.05,43.99,44.0,95741.0,43.7056,43.7553,43.6957,43.7056,95741.0
2018-08-09 15:20:00,43.99,43.99,43.9,43.9,12949.0,43.6957,43.6957,43.6063,43.6063,12949.0
2018-08-09 15:25:00,43.9,43.93,43.89,43.93,16081.0,43.6063,43.6361,43.5964,43.6361,16081.0
2018-08-09 15:30:00,43.93,43.96,43.91,43.96,49534.0,43.6361,43.6659,43.6162,43.6659,49534.0
2018-08-09 15:35:00,43.97,44.0,43.88,43.91,158038.0,43.6758,43.7056,43.5864,43.6162,158038.0
2018-08-09 15:40:00,43.91,43.91,43.86,43.89,65728.0,43.6162,43.6162,43.5666,43.5964,65728.0
2018-08-09 15:45:00,43.89,43.9,43.85,43.88,84023.0,43.5964,43.6063,43.5566,43.5864,84023.0
2018-08-09 15:50:00,43.88,43.93,43.86,43.9,92313.0,43.5864,43.6361,43.5666,43.6063,92313.0
2018-08-09 15:55:00,43.9,43.92,43.88,43.91,147105.0,43.6063,43.6262,43.5864,43.6162,147105.0
2018-08-10 09:30:00,43.72,43.74,43.53,43.63,138236.0,43.4275,43.4474,43.2388,43.3381,138236.0
2018-08-10 09:35:00,43.64,43.7,43.47,43.5,71404.0,43.348,43.4076,43.1792,43.209,71404.0
2018-08-10 09:40:00,43.48,43.6,43.46,43.6,165035.0,43.1891,43.3083,43.1692,43.3083,165035.0
2018-08-10 09:45:00,43.6,43.61,43.53,43.55,327068.0,43.3083,43.3182,43.2388,43.2586,327068.0
2018-08-10 09:50:00,43.55,43.56,43.35,43.38,67246.0,43.2586,43.2686,43.06,43.0898,67246.0
2018-08-10 09:55:00,43.37,43.42,43.25,43.29,43048.0,43.0798,43.1295,42.9606,43.0004,43048.0
2018-08-10 10:00:00,43.29,43.32,43.05,43.06,59416.0,43.0004,43.0302,42.762,42.7719,59416.0
2018-08-10 10:05:00,43.06,43.18,43.06,43.08,58602.0,42.7719,42.8911,42.7719,42.7918,58602.0
2018-08-10 10:10:00,43.07,43.07,42.94,43.01,148904.0,42.7819,42.7819,42.6527,42.7223,148904.0
2018-08-10 10:15:00,43.01,43.04,42.9,43.0,35021.0,42.7223,42.7521,42.613,42.7123,35021.0
2018-08-10 10:20:00,43.0,43.02,42.92,42.96,39139.0,42.7123,42.7322,42.6329,42.6726,39139.0
2018-08-10 10:25:00,42.96,43.08,42.94,43.04,25909.0,42.6726,42.7918,42.6527,42.7521,25909.0
2018-08-10 10:30:00,43.05,43.09,42.97,42.99,12704.0,42.762,42.8017,42.6825,42.7024,12704.0
2018-08-10 10:35:00,42.98,42.98,42.78,42.8,38590.0,42.6925,42.6925,42.4938,42.5137,38590.0
2018-08-10 10:40:00,42.8,43.04,42.8,43.02,54413.0,42.5137,42.7521,42.5137,42.7322,54413.0
2018-08-10 10:45:00,42.99,43.0,42.76,42.78,52172.0,42.7024,42.7123,42.4739,42.4938,52172.0
2018-08-10 10:50:00,42.78,42.88,42.76,42.84,31552.0,42.4938,42.5931,42.4739,42.5534,31552.0
2018-08-10 10:55:00,42.84,42.92,42.81,42.83,43183.0,42.5534,42.6329,42.5236,42.5435,43183.0
2018-08-10 11:00:00,42.83,42.86,42.72,42.76,58087.0,42.5435,42.5733,42.4342,42.4739,58087.0
2018-08-10 11:05:00,42.75,42.79,42.69,42.79,28175.0,42.464,42.5037,42.4044,42.5037,28175.0
2018-08-10 11:10:00,42.76,42.84,42.74,42.77,17448.0,42.4739,42.5534,42.4541,42.4839,17448.0
2018-08-10 11:15:00,42.76,42.82,42.75,42.79,25613.0,42.4739,42.5335,42.464,42.5037,25613.0
2018-08-10 11:20:00,42.79,42.81,42.75,42.8,19090.0,42.5037,42.5236,42.464,42.5137,19090.0
2018-08-10 11:25:00,42.8,42.88,42.79,42.83,48738.0,42.5137,42.5931,42.5037,42.5435,48738.0
2018-08-10 11:30:00,42.83,42.88,42.82,42.88,17910.0,42.5435,42.5931,42.5335,42.5931,17910.0
2018-08-10 11:35:00,42.86,42.9,42.8,42.84,19872.0,42.5733,42.613,42.5137,42.5534,19872.0
2018-08-10 11:40:00,42.84,42.86,42.79,42.79,47514.0,42.5534,42.5733,42.5037,42.5037,47514.0
2018-08-10 11:45:00,42.79,42.82,42.75,42.78,23468.0,42.5037,42.5335,42.464,42.4938,23468.0
2018-08-10 11:50:00,42.79,42.82,42.75,42.77,17296.0,42.5037,42.5335,42.464,42.4839,17296.0
2018-08-10 11:55:00,42.78,42.81,42.75,42.78,27834.0,42.4938,42.5236,42.464,42.4938,27834.0
2018-08-10 12:00:00,42.78,42.81,42.75,42.77,27079.0,42.4938,42.5236,42.464,42.4839,27079.0
2018-08-10 12:05:00,42.77,42.81,42.75,42.77,22513.0,42.4839,42.5236,42.464,42.4839,22513.0
2018-08-10 12:10:00,42.77,42.8,42.75,42.76,58150.0,42.4839,42.5137,42.464,42.4739,58150.0
2018-08-10 12:15:00,42.76,42.79,42.7,42.75,186048.0,42.4739,42.5037,42.4143,42.464,186048.0
2018-08-10 12:20:00,42.74,42.79,42.74,42.77,85284.0,42.4541,42.5037,42.4541,42.4839,85284.0
2018-08-10 12:25:00,42.77,42.79,42.72,42.77,78482.0,42.4839,42.5037,42.4342,42.4839,78482.0
2018-08-10 12:30:00,42.77,42.8,42.75,42.77,66722.0,42.4839,42.5137,42.464,42.4839,66722.0
2018-08-10 12:35:00,42.77,42.81,42.75,42.76,58462.0,42.4839,42.5236,42.464,42.4739,58462.0
2018-08-10 12:40:00,42.76,42.81,42.76,42.8,58407.0,42.4739,42.5236,42.4739,42.5137,58407.0
2018-08-10 12:45:00,42.8,42.8,42.78,42.78,22002.0,42.5137,42.5137,42.4938,42.4938,22002.0
2018-08-10 12:50:00,42.78,42.8,42.76,42.77,61734.0,42.4938,42.5137,42.4739,42.4839,61734.0
2018-08-10 12:55:00,42.77,42.79,42.76,42.78,29299.0,42.4839,42.5037,42.4739,42.4938,29299.0
2018-08-10 13:00:00,42.78,42.8,42.77,42.78,23436.0,42.4938,42.5137,42.4839,42.4938,23436.0
2018-08-10 13:05:00,42.78,42.78,42.73,42.73,17273.0,42.4938,42.4938,42.4441,42.4441,17273.0
2018-08-10 13:10:00,42.72,42.73,42.65,42.67,42459.0,42.4342,42.4441,42.3647,42.3845,42459.0
2018-08-10 13:15:00,42.66,42.66,42.59,42.62,25195.0,42.3746,42.3746,42.3051,42.3349,25195.0
2018-08-10 13:20:00,42.62,42.7,42.61,42.69,30194.0,42.3349,42.4143,42.3249,42.4044,30194.0
2018-08-10 13:25:00,42.69,42.77,42.67,42.77,47506.0,42.4044,42.4839,42.3845,42.4839,47506.0
2018-08-10 13:30:00,42.77,42.79,42.66,42.75,97657.0,42.4839,42.5037,42.3746,42.464,97657.0
2018-08-10 13:35:00,42.76,42.76,42.73,42.74,140418.0,42.4739,42.4739,42.4441,42.4541,140418.0
2018-08-10 13:40:00,42.74,42.75,42.72,42.74,31671.0,42.4541,42.464,42.4342,42.4541,31671.0
2018-08-10 13:45:00,42.75,42.75,42.72,42.74,22762.0,42.464,42.464,42.4342,42.4541,22762.0
2018-08-10 13:50:00,42.74,42.77,42.73,42.76,19059.0,42.4541,42.4839,42.4441,42.4739,19059.0
2018-08-10 13:55:00,42.75,42.77,42.73,42.73,169685.0,42.464,42.4839,42.4441,42.4441,169685.0
2018-08-10 14:00:00,42.73,42.76,42.72,42.73,56842.0,42.4441,42.4739,42.4342,42.4441,56842.0
2018-08-10 14:05:00,42.73,42.75,42.71,42.73,39329.0,42.4441,42.464,42.4243,42.4441,39329.0
2018-08-10 14:10:00,42.74,42.76,42.74,42.76,29007.0,42.4541,42.4739,42.4541,42.4739,29007.0
2018-08-10 14:15:00,42.75,42.76,42.73,42.74,132877.0,42.464,42.4739,42.4441,42.4541,132877.0
2018-08-10 14:20:00,42.75,42.75,42.7,42.75,264856.0,42.464,42.464,42.4143,42.464,264856.0
2018-08-10 14:25:00,42.74,42.85,42.71,42.83,808184.0,42.4541,42.5633,42.4243,42.5435,808184.0
2018-08-10 14:30:00,42.85,43.02,42.82,42.85,77508.0,42.5633,42.7322,42.5335,42.5633,77508.0
2018-08-10 14:35:00,42.82,42.82,42.72,42.75,21094.0,42.5335,42.5335,42.4342,42.464,21094.0
2018-08-10 14:40:00,42.73,42.76,42.71,42.74,59775.0,42.4441,42.4739,42.4243,42.4541,59775.0
2018-08-10 14:45:00,42.74,42.76,42.73,42.73,38659.0,42.4541,42.4739,42.4441,42.4441,38659.0
2018-08-10 14:50:00,42.73,42.76,42.73,42.75,17768.0,42.4441,42.4739,42.4441,42.464,17768.0
2018-08-10 14:55:00,42.76,42.76,42.73,42.75,241445.0,42.4739,42.4739,42.4441,42.464,241445.0
2018-08-10 15:00:00,42.74,42.75,42.7,42.73,138539.0,42.4541,42.464,42.4143,42.4441,138539.0
2018-08-10 15:05:00,42.73,42.78,42.72,42.78,30572.0,42.4441,42.4938,42.4342,42.4938,30572.0
2018-08-10 15:10:00,42.78,42.81,42.73,42.77,31018.0,42.4938,42.5236,42.4441,42.4839,31018.0
2018-08-10 15:15:00,42.77,42.8,42.71,42.73,131129.0,42.4839,42.5137,42.4243,42.4441,131129.0
2018-08-10 15:20:00,42.73,42.81,42.72,42.76,55865.0,42.4441,42.5236,42.4342,42.4739,55865.0
2018-08-10 15:25:00,42.77,42.78,42.68,42.75,56233.0,42.4839,42.4938,42.3945,42.464,56233.0
2018-08-10 15:30:00,42.75,42.77,42.7,42.74,347867.0,42.464,42.4839,42.4143,42.4541,347867.0
2018-08-10 15:35:00,42.74,42.76,42.7,42.73,255641.0,42.4541,42.4739,42.4143,42.4441,255641.0
2018-08-10 15:40:00,42.72,42.75,42.69,42.72,111164.0,42.4342,42.464,42.4044,42.4342,111164.0
2018-08-10 15:45:00,42.7,42.75,42.69,42.73,131381.0,42.4143,42.464,42.4044,42.4441,131381.0
2018-08-10 15:50:00,42.73,42.75,42.71,42.72,110323.0,42.4441,42.464,42.4243,42.4342,110323.0
2018-08-10 15:55:00,42.72,42.75,42.67,42.67,341023.0,42.4342,42.464,42.3845,42.3845,341023.0
2018-08-13 09:30:00,42.61,42.67,42.36,42.63,42024.0,42.3249,42.3845,42.0766,42.3448,42024.0
2018-08-13 09:35:00,42.61,42.66,42.53,42.61,21118.0,42.3249,42.3746,42.2455,42.3249,21118.0
2018-08-13 09:40:00,42.61,42.66,42.56,42.56,16700.0,42.3249,42.3746,42.2753,42.2753,16700.0
2018-08-13 09:45:00,42.57,42.64,42.57,42.62,25312.0,42.2852,42.3547,42.2852,42.3349,25312.0
2018-08-13 09:50:00,42.62,42.62,42.5,42.55,17793.0,42.3349,42.3349,42.2157,42.2653,17793.0
2018-08-13 09:55:00,42.55,42.56,42.48,42.56,29103.0,42.2653,42.2753,42.1958,42.2753,29103.0
2018-08-13 10:00:00,42.56,42.64,42.56,42.62,22498.0,42.2753,42.3547,42.2753,42.3349,22498.0
2018-08-13 10:05:00,42.62,42.69,42.59,42.64,35815.0,42.3349,42.4044,42.3051,42.3547,35815.0
2018-08-13 10:10:00,42.64,42.64,42.48,42.49,28511.0,42.3547,42.3547,42.1958,42.2057,28511.0
2018-08-13 10:15:00,42.49,42.53,42.43,42.48,132460.0,42.2057,42.2455,42.1461,42.1958,132460.0
2018-08-13 10:20:00,42.49,42.6,42.48,42.58,38503.0,42.2057,42.315,42.1958,42.2951,38503.0
2018-08-13 10:25:00,42.58,42.58,42.49,42.51,15031.0,42.2951,42.2951,42.2057,42.2256,15031.0
2018-08-13 10:30:00,42.5,42.63,42.44,42.58,79477.0,42.2157,42.3448,42.1561,42.2951,79477.0
2018-08-13 10:35:00,42.58,42.62,42.49,42.53,103515.0,42.2951,42.3349,42.2057,42.2455,103515.0
2018-08-13 10:40:00,42.52,42.57,42.49,42.52,90854.0,42.2355,42.2852,42.2057,42.2355,90854.0
2018-08-13 10:45:00,42.51,42.52,42.41,42.42,29713.0,42.2256,42.2355,42.1263,42.1362,29713.0
2018-08-13 10:50:00,42.42,42.45,42.39,42.43,25184.0,42.1362,42.166,42.1064,42.1461,25184.0
2018-08-13 10:55:00,42.43,42.44,42.39,42.43,39498.0,42.1461,42.1561,42.1064,42.1461,39498.0
2018-08-13 11:00:00,42.44,42.45,42.4,42.44,40975.0,42.1561,42.166,42.1163,42.1561,40975.0
2018-08-13 11:05:00,42.43,42.43,42.38,42.39,67558.0,42.1461,42.1461,42.0965,42.1064,67558.0
2018-08-13 11:10:00,42.37,42.41,42.36,42.41,217218.0,42.0865,42.1263,42.0766,42.1263,217218.0
2018-08-13 11:15:00,42.42,42.42,42.36,42.38,24239.0,42.1362,42.1362,42.0766,42.0965,24239.0
2018-08-13 11:20:00,42.38,42.49,42.38,42.47,41445.0,42.0965,42.2057,42.0965,42.1859,41445.0
2018-08-13 11:25:00,42.46,42.53,42.45,42.53,139115.0,42.1759,42.2455,42.166,42.2455,139115.0
2018-08-13 11:30:00,42.54,42.69,42.53,42.59,388279.0,42.2554,42.4044,42.2455,42.3051,388279.0
2018-08-13 11:35:00,42.59,42.65,42.57,42.59,35727.0,42.3051,42.3647,42.2852,42.3051,35727.0
2018-08-13 11:40:00,42.59,42.64,42.58,42.61,21540.0,42.3051,42.3547,42.2951,42.3249,21540.0
2018-08-13 11:45:00,42.62,42.64,42.59,42.62,29057.0,42.3349,42.3547,42.3051,42.3349,29057.0
2018-08-13 11:50:00,42.62,42.66,42.53,42.57,37971.0,42.3349,42.3746,42.2455,42.2852,37971.0
2018-08-13 11:55:00,42.57,42.58,42.5,42.5,29892.0,42.2852,42.2951,42.2157,42.2157,29892.0
2018-08-13 12:00:00,42.49,42.5,42.4,42.44,15849.0,42.2057,42.2157,42.1163,42.1561,15849.0
2018-08-13 12:05:00,42.45,42.46,42.42,42.44,8736.0,42.166,42.1759,42.1362,42.1561,8736.0
2018-08-13 12:10:00,42.44,42.48,42.4,42.48,21549.0,42.1561,42.1958,42.1163,42.1958,21549.0
2018-08-13 12:15:00,42.48,42.51,42.47,42.5,10521.0,42.1958,42.2256,42.1859,42.2157,10521.0
2018-08-13 12:20:00,42.51,42.54,42.5,42.53,9506.0,42.2256,42.2554,42.2157,42.2455,9506.0
2018-08-13 12:25:00,42.53,42.58,42.53,42.57,9722.0,42.2455,42.2951,42.2455,42.2852,9722.0
2018-08-13 12:30:00,42.57,42.58,42.52,42.54,8623.0,42.2852,42.2951,42.2355,42.2554,8623.0
2018-08-13 12:35:00,42.53,42.54,42.48,42.51,13748.0,42.2455,42.2554,42.1958,42.2256,13748.0
2018-08-13 12:40:00,42.52,42.52,42.48,42.52,6804.0,42.2355,42.2355,42.1958,42.2355,6804.0
2018-08-13 12:45:00,42.51,42.52,42.49,42.5,11839.0,42.2256,42.2355,42.2057,42.2157,11839.0
2018-08-13 12:50:00,42.49,42.53,42.48,42.51,19746.0,42.2057,42.2455,42.1958,42.2256,19746.0
2018-08-13 12:55:00,42.51,42.52,42.5,42.51,8500.0,42.2256,42.2355,42.2157,42.2256,8500.0
2018-08-13 13:00:00,42.52,42.55,42.51,42.55,25478.0,42.2355,42.2653,42.2256,42.2653,25478.0
2018-08-13 13:05:00,42.55,42.57,42.54,42.56,16039.0,42.2653,42.2852,42.2554,42.2753,16039.0
2018-08-13 13:10:00,42.57,42.61,42.57,42.61,15919.0,42.2852,42.3249,42.2852,42.3249,15919.0
2018-08-13 13:15:00,42.61,42.66,42.6,42.66,37530.0,42.3249,42.3746,42.315,42.3746,37530.0
2018-08-13 13:20:00,42.65,42.69,42.65,42.68,85193.0,42.3647,42.4044,42.3647,42.3945,85193.0
2018-08-13 13:25:00,42.69,42.69,42.67,42.68,6315.0,42.4044,42.4044,42.3845,42.3945,6315.0
2018-08-13 13:30:00,42.69,42.71,42.64,42.65,23869.0,42.4044,42.4243,42.3547,42.3647,23869.0
2018-08-13 13:35:00,42.65,42.65,42.63,42.63,11164.0,42.3647,42.3647,42.3448,42.3448,11164.0
2018-08-13 13:40:00,42.64,42.65,42.6,42.61,42675.0,42.3547,42.3647,42.315,42.3249,42675.0
2018-08-13 13:45:00,42.62,42.67,42.61,42.61,25592.0,42.3349,42.3845,42.3249,42.3249,25592.0
2018-08-13 13:50:00,42.61,42.65,42.6,42.62,48504.0,42.3249,42.3647,42.315,42.3349,48504.0
2018-08-13 13:55:00,42.63,42.66,42.62,42.65,22506.0,42.3448,42.3746,42.3349,42.3647,22506.0
2018-08-13 14:00:00,42.65,42.65,42.64,42.65,7600.0,42.3647,42.3647,42.3547,42.3647,7600.0
2018-08-13 14:05:00,42.65,42.67,42.63,42.64,18093.0,42.3647,42.3845,42.3448,42.3547,18093.0
2018-08-13 14:10:00,42.65,42.7,42.65,42.68,24047.0,42.3647,42.4143,42.3647,42.3945,24047.0
2018-08-13 14:15:00,42.69,42.7,42.68,42.7,6528.0,42.4044,42.4143,42.3945,42.4143,6528.0
2018-08-13 14:20:00,42.7,42.71,42.66,42.66,11936.0,42.4143,42.4243,42.3746,42.3746,11936.0
2018-08-13 14:25:00,42.68,42.69,42.66,42.66,30416.0,42.3945,42.4044,42.3746,42.3746,30416.0
2018-08-13 14:30:00,42.66,42.68,42.65,42.65,16328.0,42.3746,42.3945,42.3647,42.3647,16328.0
2018-08-13 14:35:00,42.66,42.67,42.64,42.65,56154.0,42.3746,42.3845,42.3547,42.3647,56154.0
2018-08-13 14:40:00,42.65,42.68,42.64,42.66,17612.0,42.3647,42.3945,42.3547,42.3746,17612.0
2018-08-13 14:45:00,42.66,42.68,42.65,42.68,21066.0,42.3746,42.3945,42.3647,42.3945,21066.0
2018-08-13 14:50:00,42.68,42.72,42.67,42.7,30790.0,42.3945,42.4342,42.3845,42.4143,30790.0
2018-08-13 14:55:00,42.69,42.72,42.67,42.69,29827.0,42.4044,42.4342,42.3845,42.4044,29827.0
2018-08-13 15:00:00,42.69,42.71,42.67,42.68,27151.0,42.4044,42.4243,42.3845,42.3945,27151.0
2018-08-13 15:05:00,42.68,42.71,42.67,42.7,15246.0,42.3945,42.4243,42.3845,42.4143,15246.0
2018-08-13 15:10:00,42.7,42.71,42.69,42.71,37901.0,42.4143,42.4243,42.4044,42.4243,37901.0
2018-08-13 15:15:00,42.71,42.76,42.7,42.73,158942.0,42.4243,42.4739,42.4143,42.4441,158942.0
2018-08-13 15:20:00,42.74,42.8,42.74,42.76,36125.0,42.4541,42.5137,42.4541,42.4739,36125.0
2018-08-13 15:25:00,42.76,42.8,42.72,42.72,186743.0,42.4739,42.5137,42.4342,42.4342,186743.0
2018-08-13 15:30:00,42.73,42.73,42.69,42.71,289656.0,42.4441,42.4441,42.4044,42.4243,289656.0
2018-08-13 15:35:00,42.71,42.78,42.7,42.77,62126.0,42.4243,42.4938,42.4143,42.4839,62126.0
2018-08-13 15:40:00,42.77,42.84,42.77,42.8,120751.0,42.4839,42.5534,42.4839,42.5137,120751.0
2018-08-13 15:45:00,42.79,42.8,42.7,42.71,41217.0,42.5037,42.5137,42.4143,42.4243,41217.0
2018-08-13 15:50:00,42.7,42.79,42.69,42.78,331774.0,42.4143,42.5037,42.4044,42.4938,331774.0
2018-08-13 15:55:00,42.78,42.8,42.72,42.77,1117421.0,42.4938,42.5137,42.4342,42.4839,1117421.0
2018-08-14 09:30:00,42.7,42.97,42.7,42.95,40818.0,42.4143,42.6825,42.4143,42.6627,40818.0
2018-08-14 09:35:00,42.94,42.94,42.79,42.86,75708.0,42.6527,42.6527,42.5037,42.5733,75708.0
2018-08-14 09:40:00,42.88,42.88,42.69,42.76,133756.0,42.5931,42.5931,42.4044,42.4739,133756.0
2018-08-14 09:45:00,42.78,43.08,42.73,43.05,56195.0,42.4938,42.7918,42.4441,42.762,56195.0
2018-08-14 09:50:00,43.05,43.06,42.95,43.04,25149.0,42.762,42.7719,42.6627,42.7521,25149.0
2018-08-14 09:55:00,43.04,43.08,43.02,43.04,26774.0,42.7521,42.7918,42.7322,42.7521,26774.0
2018-08-14 10:00:00,43.03,43.18,43.03,43.09,24567.0,42.7421,42.8911,42.7421,42.8017,24567.0
2018-08-14 10:05:00,43.07,43.12,43.03,43.05,19993.0,42.7819,42.8315,42.7421,42.762,19993.0
2018-08-14 10:10:00,43.04,43.04,42.94,43.04,56145.0,42.7521,42.7521,42.6527,42.7521,56145.0
2018-08-14 10:15:00,43.03,43.05,42.96,43.01,22849.0,42.7421,42.762,42.6726,42.7223,22849.0
2018-08-14 10:20:00,43.01,43.05,42.97,43.05,18100.0,42.7223,42.762,42.6825,42.762,18100.0
2018-08-14 10:25:00,43.04,43.05,42.98,43.03,52689.0,42.7521,42.762,42.6925,42.7421,52689.0
2018-08-14 10:30:00,43.02,43.03,42.97,43.0,37296.0,42.7322,42.7421,42.6825,42.7123,37296.0
2018-08-14 10:35:00,43.0,43.02,42.97,43.02,17040.0,42.7123,42.7322,42.6825,42.7322,17040.0
2018-08-14 10:40:00,43.02,43.1,42.99,43.09,86868.0,42.7322,42.8117,42.7024,42.8017,86868.0
2018-08-14 10:45:00,43.09,43.17,43.08,43.09,10034.0,42.8017,42.8812,42.7918,42.8017,10034.0
2018-08-14 10:50:00,43.09,43.18,43.05,43.18,18680.0,42.8017,42.8911,42.762,42.8911,18680.0
2018-08-14 10:55:00,43.18,43.24,43.14,43.18,17480.0,42.8911,42.9507,42.8514,42.8911,17480.0
2018-08-14 11:00:00,43.18,43.23,43.16,43.17,28125.0,42.8911,42.9408,42.8712,42.8812,28125.0
2018-08-14 11:05:00,43.17,43.23,43.15,43.21,19374.0,42.8812,42.9408,42.8613,42.9209,19374.0
2018-08-14 11:10:00,43.2,43.23,43.18,43.18,17765.0,42.911,42.9408,42.8911,42.8911,17765.0
2018-08-14 11:15:00,43.18,43.2,43.09,43.1,20495.0,42.8911,42.911,42.8017,42.8117,20495.0
2018-08-14 11:20:00,43.1,43.12,43.06,43.08,11107.0,42.8117,42.8315,42.7719,42.7918,11107.0
2018-08-14 11:25:00,43.09,43.1,42.99,42.99,12611.0,42.8017,42.8117,42.7024,42.7024,12611.0
2018-08-14 11:30:00,43.0,43.02,42.93,42.94,33548.0,42.7123,42.7322,42.6428,42.6527,33548.0
2018-08-14 11:35:00,42.95,43.03,42.95,43.03,8415.0,42.6627,42.7421,42.6627,42.7421,8415.0
2018-08-14 11:40:00,43.03,43.06,43.01,43.02,30816.0,42.7421,42.7719,42.7223,42.7322,30816.0
2018-08-14 11:45:00,43.02,43.09,43.02,43.09,24256.0,42.7322,42.8017,42.7322,42.8017,24256.0
2018-08-14 11:50:00,43.09,43.12,43.04,43.05,89366.0,42.8017,42.8315,42.7521,42.762,89366.0
2018-08-14 11:55:00,43.05,43.06,42.98,43.04,20914.0,42.762,42.7719,42.6925,42.7521,20914.0
2018-08-14 12:00:00,43.05,43.1,43.04,43.1,37783.0,42.762,42.8117,42.7521,42.8117,37783.0
2018-08-14 12:05:00,43.1,43.17,43.09,43.14,11603.0,42.8117,42.8812,42.8017,42.8514,11603.0
2018-08-14 12:10:00,43.14,43.17,43.07,43.08,13754.0,42.8514,42.8812,42.7819,42.7918,13754.0
2018-08-14 12:15:00,43.09,43.11,43.08,43.1,9454.0,42.8017,42.8216,42.7918,42.8117,9454.0
2018-08-14 12:20:00,43.1,43.1,43.04,43.04,7604.0,42.8117,42.8117,42.7521,42.7521,7604.0
2018-08-14 12:25:00,43.05,43.06,43.03,43.05,78678.0,42.762,42.7719,42.7421,42.762,78678.0
2018-08-14 12:30:00,43.05,43.07,43.04,43.07,56722.0,42.762,42.7819,42.7521,42.7819,56722.0
2018-08-14 12:35:00,43.07,43.08,43.04,43.08,44973.0,42.7819,42.7918,42.7521,42.7918,44973.0
2018-08-14 12:40:00,43.08,43.15,43.08,43.15,14499.0,42.7918,42.8613,42.7918,42.8613,14499.0
2018-08-14 12:45:00,43.15,43.19,43.13,43.13,121566.0,42.8613,42.901,42.8415,42.8415,121566.0
2018-08-14 12:50:00,43.12,43.17,43.12,43.16,12100.0,42.8315,42.8812,42.8315,42.8712,12100.0
2018-08-14 12:55:00,43.17,43.17,43.05,43.08,31158.0,42.8812,42.8812,42.762,42.7918,31158.0
2018-08-14 13:00:00,43.09,43.1,43.04,43.06,16991.0,42.8017,42.8117,42.7521,42.7719,16991.0
2018-08-14 13:05:00,43.05,43.06,43.02,43.02,51852.0,42.762,42.7719,42.7322,42.7322,51852.0
2018-08-14 13:10:00,43.02,43.03,42.99,42.99,13850.0,42.7322,42.7421,42.7024,42.7024,13850.0
2018-08-14 13:15:00,42.98,43.02,42.98,43.0,8389.0,42.6925,42.7322,42.6925,42.7123,8389.0
2018-08-14 13:20:00,43.0,43.0,42.97,42.99,29664.0,42.7123,42.7123,42.6825,42.7024,29664.0
2018-08-14 13:25:00,43.0,43.07,42.99,43.06,57986.0,42.7123,42.7819,42.7024,42.7719,57986.0
2018-08-14 13:30:00,43.06,43.16,43.06,43.13,120352.0,42.7719,42.8712,42.7719,42.8415,120352.0
2018-08-14 13:35:00,43.13,43.14,43.09,43.12,14236.0,42.8415,42.8514,42.8017,42.8315,14236.0
2018-08-14 13:40:00,43.13,43.15,43.12,43.15,11500.0,42.8415,42.8613,42.8315,42.8613,11500.0
2018-08-14 13:45:00,43.14,43.15,43.08,43.09,23802.0,42.8514,42.8613,42.7918,42.8017,23802.0
2018-08-14 13:50:00,43.1,43.12,43.09,43.09,14561.0,42.8117,42.8315,42.8017,42.8017,14561.0
2018-08-14 13:55:00,43.09,43.12,43.09,43.12,18918.0,42.8017,42.8315,42.8017,42.8315,18918.0
2018-08-14 14:00:00,43.12,43.12,43.06,43.09,18596.0,42.8315,42.8315,42.7719,42.8017,18596.0
2018-08-14 14:05:00,43.08,43.1,43.07,43.08,17025.0,42.7918,42.8117,42.7819,42.7918,17025.0
2018-08-14 14:10:00,43.08,43.1,43.0,43.01,128102.0,42.7918,42.8117,42.7123,42.7223,128102.0
2018-08-14 14:15:00,43.01,43.07,43.01,43.06,26433.0,42.7223,42.7819,42.7223,42.7719,26433.0
2018-08-14 14:20:00,43.06,43.08,43.05,43.06,53324.0,42.7719,42.7918,42.762,42.7719,53324.0
2018-08-14 14:25:00,43.06,43.07,43.04,43.05,15911.0,42.7719,42.7819,42.7521,42.762,15911.0
2018-08-14 14:30:00,43.05,43.09,43.04,43.06,25644.0,42.762,42.8017,42.7521,42.7719,25644.0
2018-08-14 14:35:00,43.07,43.07,43.04,43.05,35003.0,42.7819,42.7819,42.7521,42.762,35003.0
2018-08-14 14:40:00,43.06,43.08,43.04,43.04,13057.0,42.7719,42.7918,42.7521,42.7521,13057.0
2018-08-14 14:45:00,43.03,43.05,43.0,43.02,62183.0,42.7421,42.762,42.7123,42.7322,62183.0
2018-08-14 14:50:00,43.02,43.06,42.99,43.05,38417.0,42.7322,42.7719,42.7024,42.762,38417.0
2018-08-14 14:55:00,43.05,43.05,43.04,43.05,10522.0,42.762,42.762,42.7521,42.762,10522.0
2018-08-14 15:00:00,43.06,43.07,43.0,43.01,29479.0,42.7719,42.7819,42.7123,42.7223,29479.0
2018-08-14 15:05:00,43.02,43.03,42.94,42.94,25798.0,42.7322,42.7421,42.6527,42.6527,25798.0
2018-08-14 15:10:00,42.95,43.01,42.94,43.0,20858.0,42.6627,42.7223,42.6527,42.7123,20858.0
2018-08-14 15:15:00,43.0,43.05,42.99,43.01,130572.0,42.7123,42.762,42.7024,42.7223,130572.0
2018-08-14 15:20:00,43.0,43.01,42.99,43.0,22618.0,42.7123,42.7223,42.7024,42.7123,22618.0
2018-08-14 15:25:00,42.99,43.0,42.97,42.98,38208.0,42.7024,42.7123,42.6825,42.6925,38208.0
2018-08-14 15:30:00,42.98,43.01,42.97,42.98,50155.0,42.6925,42.7223,42.6825,42.6925,50155.0
2018-08-14 15:35:00,42.98,43.01,42.97,43.0,82665.0,42.6925,42.7223,42.6825,42.7123,82665.0
2018-08-14 15:40:00,43.01,43.01,42.89,42.91,119266.0,42.7223,42.7223,42.6031,42.6229,119266.0
2018-08-14 15:45:00,42.89,42.95,42.87,42.95,117228.0,42.6031,42.6627,42.5832,42.6627,117228.0
2018-08-14 15:50:00,42.95,42.95,42.78,42.87,181400.0,42.6627,42.6627,42.4938,42.5832,181400.0
2018-08-14 15:55:00,42.87,42.93,42.78,42.84,596770.0,42.5832,42.6428,42.4938,42.5534,596770.0
2018-08-15 09:30:00,43.05,43.05,42.89,42.9,55118.0,42.762,42.762,42.6031,42.613,55118.0
2018-08-15 09:35:00,42.93,43.01,42.87,43.0,223658.0,42.6428,42.7223,42.5832,42.7123,223658.0
2018-08-15 09:40:00,43.0,43.02,42.95,42.95,97133.0,42.7123,42.7322,42.6627,42.6627,97133.0
2018-08-15 09:45:00,42.95,43.13,42.95,43.07,101386.0,42.6627,42.8415,42.6627,42.7819,101386.0
2018-08-15 09:50:00,43.07,43.19,43.03,43.14,143318.0,42.7819,42.901,42.7421,42.8514,143318.0
2018-08-15 09:55:00,43.14,43.25,43.06,43.24,136997.0,42.8514,42.9606,42.7719,42.9507,136997.0
2018-08-15 10:00:00,43.23,43.43,43.22,43.37,94596.0,42.9408,43.1394,42.9308,43.0798,94596.0
2018-08-15 10:05:00,43.36,43.41,43.3,43.41,285521.0,43.0699,43.1196,43.0103,43.1196,285521.0
2018-08-15 10:10:00,43.41,43.56,43.37,43.52,83182.0,43.1196,43.2686,43.0798,43.2288,83182.0
2018-08-15 10:15:00,43.51,43.66,43.48,43.6,168673.0,43.2189,43.3679,43.1891,43.3083,168673.0
2018-08-15 10:20:00,43.61,43.78,43.6,43.76,53584.0,43.3182,43.4871,43.3083,43.4672,53584.0
2018-08-15 10:25:00,43.76,43.84,43.74,43.84,74062.0,43.4672,43.5467,43.4474,43.5467,74062.0
2018-08-15 10:30:00,43.84,44.0,43.83,43.88,116360.0,43.5467,43.7056,43.5368,43.5864,116360.0
2018-08-15 10:35:00,43.88,44.01,43.88,43.91,135590.0,43.5864,43.7156,43.5864,43.6162,135590.0
2018-08-15 10:40:00,43.91,43.91,43.79,43.83,28757.0,43.6162,43.6162,43.497,43.5368,28757.0
2018-08-15 10:45:00,43.83,43.9,43.79,43.79,25155.0,43.5368,43.6063,43.497,43.497,25155.0
2018-08-15 10:50:00,43.79,43.86,43.76,43.78,42081.0,43.497,43.5666,43.4672,43.4871,42081.0
2018-08-15 10:55:00,43.78,43.8,43.71,43.74,121862.0,43.4871,43.507,43.4176,43.4474,121862.0
2018-08-15 11:00:00,43.73,43.83,43.72,43.83,41304.0,43.4374,43.5368,43.4275,43.5368,41304.0
2018-08-15 11:05:00,43.83,43.88,43.82,43.87,212966.0,43.5368,43.5864,43.5268,43.5765,212966.0
2018-08-15 11:10:00,43.87,43.88,43.81,43.82,39270.0,43.5765,43.5864,43.5169,43.5268,39270.0
2018-08-15 11:15:00,43.81,43.84,43.78,43.79,28033.0,43.5169,43.5467,43.4871,43.497,28033.0
2018-08-15 11:20:00,43.8,43.81,43.73,43.74,46455.0,43.507,43.5169,43.4374,43.4474,46455.0
2018-08-15 11:25:00,43.75,43.81,43.74,43.77,50765.0,43.4573,43.5169,43.4474,43.4772,50765.0
2018-08-15 11:30:00,43.78,43.79,43.68,43.7,34436.0,43.4871,43.497,43.3878,43.4076,34436.0
2018-08-15 11:35:00,43.7,43.71,43.59,43.68,44036.0,43.4076,43.4176,43.2984,43.3878,44036.0
2018-08-15 11:40:00,43.68,43.69,43.64,43.68,27345.0,43.3878,43.3977,43.348,43.3878,27345.0
2018-08-15 11:45:00,43.68,43.75,43.64,43.73,18453.0,43.3878,43.4573,43.348,43.4374,18453.0
2018-08-15 11:50:00,43.73,43.75,43.72,43.74,18441.0,43.4374,43.4573,43.4275,43.4474,18441.0
2018-08-15 11:55:00,43.74,43.75,43.72,43.75,23174.0,43.4474,43.4573,43.4275,43.4573,23174.0
2018-08-15 12:00:00,43.75,43.78,43.73,43.75,44156.0,43.4573,43.4871,43.4374,43.4573,44156.0
2018-08-15 12:05:00,43.75,43.84,43.75,43.81,154015.0,43.4573,43.5467,43.4573,43.5169,154015.0
2018-08-15 12:10:00,43.81,43.82,43.77,43.79,18063.0,43.5169,43.5268,43.4772,43.497,18063.0
2018-08-15 12:15:00,43.79,43.82,43.75,43.81,38800.0,43.497,43.5268,43.4573,43.5169,38800.0
2018-08-15 12:20:00,43.82,43.82,43.79,43.8,26407.0,43.5268,43.5268,43.497,43.507,26407.0
2018-08-15 12:25:00,43.8,43.81,43.77,43.81,16143.0,43.507,43.5169,43.4772,43.5169,16143.0
2018-08-15 12:30:00,43.81,43.81,43.76,43.79,21731.0,43.5169,43.5169,43.4672,43.497,21731.0
2018-08-15 12:35:00,43.79,43.81,43.76,43.77,16089.0,43.497,43.5169,43.4672,43.4772,16089.0
2018-08-15 12:40:00,43.77,43.8,43.73,43.76,13296.0,43.4772,43.507,43.4374,43.4672,13296.0
2018-08-15 12:45:00,43.76,43.78,43.74,43.78,22488.0,43.4672,43.4871,43.4474,43.4871,22488.0
2018-08-15 12:50:00,43.77,43.78,43.71,43.72,15091.0,43.4772,43.4871,43.4176,43.4275,15091.0
2018-08-15 12:55:00,43.71,43.72,43.65,43.65,7531.0,43.4176,43.4275,43.358,43.358,7531.0
2018-08-15 13:00:00,43.65,43.65,43.6,43.6,17131.0,43.358,43.358,43.3083,43.3083,17131.0
2018-08-15 13:05:00,43.6,43.65,43.59,43.59,6394.0,43.3083,43.358,43.2984,43.2984,6394.0
2018-08-15 13:10:00,43.6,43.6,43.57,43.58,10329.0,43.3083,43.3083,43.2785,43.2884,10329.0
2018-08-15 13:15:00,43.58,43.63,43.58,43.6,18455.0,43.2884,43.3381,43.2884,43.3083,18455.0
2018-08-15 13:20:00,43.6,43.62,43.55,43.56,11196.0,43.3083,43.3282,43.2586,43.2686,11196.0
2018-08-15 13:25:00,43.56,43.62,43.56,43.61,9536.0,43.2686,43.3282,43.2686,43.3182,9536.0
2018-08-15 13:30:00,43.61,43.61,43.58,43.6,20294.0,43.3182,43.3182,43.2884,43.3083,20294.0
2018-08-15 13:35:00,43.59,43.63,43.59,43.62,7654.0,43.2984,43.3381,43.2984,43.3282,7654.0
2018-08-15 13:40:00,43.61,43.69,43.61,43.69,9388.0,43.3182,43.3977,43.3182,43.3977,9388.0
2018-08-15 13:45:00,43.68,43.68,43.65,43.66,18617.0,43.3878,43.3878,43.358,43.3679,18617.0
2018-08-15 13:50:00,43.67,43.68,43.64,43.65,8114.0,43.3778,43.3878,43.348,43.358,8114.0
2018-08-15 13:55:00,43.64,43.65,43.61,43.65,12068.0,43.348,43.358,43.3182,43.358,12068.0
2018-08-15 14:00:00,43.65,43.65,43.62,43.63,9838.0,43.358,43.358,43.3282,43.3381,9838.0
2018-08-15 14:05:00,43.63,43.65,43.62,43.65,11299.0,43.3381,43.358,43.3282,43.358,11299.0
2018-08-15 14:10:00,43.65,43.68,43.65,43.66,10435.0,43.358,43.3878,43.358,43.3679,10435.0
2018-08-15 14:15:00,43.67,43.72,43.67,43.72,26106.0,43.3778,43.4275,43.3778,43.4275,26106.0
2018-08-15 14:20:00,43.72,43.75,43.7,43.73,24216.0,43.4275,43.4573,43.4076,43.4374,24216.0
2018-08-15 14:25:00,43.73,43.73,43.69,43.7,11607.0,43.4374,43.4374,43.3977,43.4076,11607.0
2018-08-15 14:30:00,43.69,43.69,43.65,43.66,19524.0,43.3977,43.3977,43.358,43.3679,19524.0
2018-08-15 14:35:00,43.66,43.68,43.62,43.62,9542.0,43.3679,43.3878,43.3282,43.3282,9542.0
2018-08-15 14:40:00,43.62,43.63,43.6,43.63,14364.0,43.3282,43.3381,43.3083,43.3381,14364.0
2018-08-15 14:45:00,43.63,43.63,43.58,43.58,11375.0,43.3381,43.3381,43.2884,43.2884,11375.0
2018-08-15 14:50:00,43.58,43.6,43.49,43.51,121116.0,43.2884,43.3083,43.199,43.2189,121116.0
2018-08-15 14:55:00,43.5,43.51,43.43,43.49,25178.0,43.209,43.2189,43.1394,43.199,25178.0
2018-08-15 15:00:00,43.49,43.56,43.49,43.56,31677.0,43.199,43.2686,43.199,43.2686,31677.0
2018-08-15 15:05:00,43.56,43.57,43.53,43.53,16941.0,43.2686,43.2785,43.2388,43.2388,16941.0
2018-08-15 15:10:00,43.54,43.57,43.54,43.55,17879.0,43.2487,43.2785,43.2487,43.2586,17879.0
2018-08-15 15:15:00,43.55,43.56,43.5,43.52,156287.0,43.2586,43.2686,43.209,43.2288,156287.0
2018-08-15 15:20:00,43.51,43.52,43.46,43.48,27192.0,43.2189,43.2288,43.1692,43.1891,27192.0
2018-08-15 15:25:00,43.47,43.48,43.43,43.46,34431.0,43.1792,43.1891,43.1394,43.1692,34431.0
2018-08-15 15:30:00,43.46,43.49,43.44,43.47,44387.0,43.1692,43.199,43.1494,43.1792,44387.0
2018-08-15 15:35:00,43.47,43.55,43.46,43.5,212579.0,43.1792,43.2586,43.1692,43.209,212579.0
2018-08-15 15:40:00,43.5,43.51,43.44,43.45,145567.0,43.209,43.2189,43.1494,43.1593,145567.0
2018-08-15 15:45:00,43.44,43.46,43.39,43.41,60948.0,43.1494,43.1692,43.0997,43.1196,60948.0
2018-08-15 15:50:00,43.4,43.43,43.39,43.41,117506.0,43.1096,43.1394,43.0997,43.1196,117506.0
2018-08-15 15:55:00,43.41,43.53,43.39,43.47,554080.0,43.1196,43.2388,43.0997,43.1792,554080.0
2018-08-16 09:30:00,43.73,43.85,43.51,43.83,113390.0,43.4374,43.5566,43.2189,43.5368,113390.0
2018-08-16 09:35:00,43.83,43.88,43.59,43.66,127269.0,43.5368,43.5864,43.2984,43.3679,127269.0
2018-08-16 09:40:00,43.63,43.73,43.58,43.7,24334.0,43.3381,43.4374,43.2884,43.4076,24334.0
2018-08-16 09:45:00,43.68,43.8,43.59,43.77,70508.0,43.3878,43.507,43.2984,43.4772,70508.0
2018-08-16 09:50:00,43.77,43.88,43.75,43.82,79828.0,43.4772,43.5864,43.4573,43.5268,79828.0
2018-08-16 09:55:00,43.81,43.85,43.66,43.85,41396.0,43.5169,43.5566,43.3679,43.5566,41396.0
2018-08-16 10:00:00,43.83,43.92,43.8,43.9,92280.0,43.5368,43.6262,43.507,43.6063,92280.0
2018-08-16 10:05:00,43.9,44.01,43.84,43.98,137908.0,43.6063,43.7156,43.5467,43.6858,137908.0
2018-08-16 10:10:00,43.98,43.98,43.89,43.94,44824.0,43.6858,43.6858,43.5964,43.646,44824.0
2018-08-16 10:15:00,43.94,43.96,43.84,43.87,78668.0,43.646,43.6659,43.5467,43.5765,78668.0
2018-08-16 10:20:00,43.85,43.85,43.78,43.81,34778.0,43.5566,43.5566,43.4871,43.5169,34778.0
2018-08-16 10:25:00,43.81,43.87,43.8,43.85,15373.0,43.5169,43.5765,43.507,43.5566,15373.0
2018-08-16 10:30:00,43.84,43.9,43.84,43.89,12602.0,43.5467,43.6063,43.5467,43.5964,12602.0
2018-08-16 10:35:00,43.91,43.99,43.89,43.99,27955.0,43.6162,43.6957,43.5964,43.6957,27955.0
2018-08-16 10:40:00,43.98,44.16,43.98,44.11,69953.0,43.6858,43.8646,43.6858,43.8149,69953.0
2018-08-16 10:45:00,44.11,44.21,44.06,44.21,30588.0,43.8149,43.9142,43.7652,43.9142,30588.0
2018-08-16 10:50:00,44.2,44.41,44.18,44.33,211586.0,43.9043,44.1129,43.8844,44.0334,211586.0
2018-08-16 10:55:00,44.34,44.45,44.31,44.33,160789.0,44.0434,44.1526,44.0136,44.0334,160789.0
2018-08-16 11:00:00,44.32,44.35,44.27,44.32,95705.0,44.0235,44.0533,43.9738,44.0235,95705.0
2018-08-16 11:05:00,44.32,44.32,44.19,44.25,173359.0,44.0235,44.0235,43.8944,43.954,173359.0
2018-08-16 11:10:00,44.25,44.28,44.2,44.27,38441.0,43.954,43.9838,43.9043,43.9738,38441.0
2018-08-16 11:15:00,44.26,44.27,44.2,44.2,32703.0,43.9639,43.9738,43.9043,43.9043,32703.0
2018-08-16 11:20:00,44.2,44.24,44.17,44.24,19541.0,43.9043,43.944,43.8745,43.944,19541.0
2018-08-16 11:25:00,44.24,44.29,44.23,44.28,14974.0,43.944,43.9937,43.9341,43.9838,14974.0
2018-08-16 11:30:00,44.28,44.31,44.25,44.3,12069.0,43.9838,44.0136,43.954,44.0036,12069.0
2018-08-16 11:35:00,44.3,44.31,44.24,44.24,35787.0,44.0036,44.0136,43.944,43.944,35787.0
2018-08-16 11:40:00,44.24,44.25,44.21,44.23,21057.0,43.944,43.954,43.9142,43.9341,21057.0
2018-08-16 11:45:00,44.22,44.22,44.13,44.14,28262.0,43.9242,43.9242,43.8348,43.8447,28262.0
2018-08-16 11:50:00,44.15,44.26,44.15,44.26,53809.0,43.8546,43.9639,43.8546,43.9639,53809.0
2018-08-16 11:55:00,44.26,44.26,44.16,44.17,34446.0,43.9639,43.9639,43.8646,43.8745,34446.0
2018-08-16 12:00:00,44.17,44.2,44.12,44.18,27121.0,43.8745,43.9043,43.8248,43.8844,27121.0
2018-08-16 12:05:00,44.19,44.2,44.17,44.18,18562.0,43.8944,43.9043,43.8745,43.8844,18562.0
2018-08-16 12:10:00,44.19,44.22,44.18,44.21,23021.0,43.8944,43.9242,43.8844,43.9142,23021.0
2018-08-16 12:15:00,44.22,44.22,44.18,44.19,9670.0,43.9242,43.9242,43.8844,43.8944,9670.0
2018-08-16 12:20:00,44.18,44.19,44.17,44.18,25172.0,43.8844,43.8944,43.8745,43.8844,25172.0
2018-08-16 12:25:00,44.19,44.24,44.17,44.22,35143.0,43.8944,43.944,43.8745,43.9242,35143.0
2018-08-16 12:30:00,44.23,44.26,44.22,44.24,24835.0,43.9341,43.9639,43.9242,43.944,24835.0
2018-08-16 12:35:00,44.23,44.28,44.23,44.26,41307.0,43.9341,43.9838,43.9341,43.9639,41307.0
2018-08-16 12:40:00,44.26,44.27,44.22,44.25,12408.0,43.9639,43.9738,43.9242,43.954,12408.0
2018-08-16 12:45:00,44.26,44.28,44.24,44.25,13909.0,43.9639,43.9838,43.944,43.954,13909.0
2018-08-16 12:50:00,44.25,44.29,44.24,44.26,52947.0,43.954,43.9937,43.944,43.9639,52947.0
2018-08-16 12:55:00,44.26,44.3,44.26,44.29,21628.0,43.9639,44.0036,43.9639,43.9937,21628.0
2018-08-16 13:00:00,44.28,44.28,44.25,44.26,13026.0,43.9838,43.9838,43.954,43.9639,13026.0
2018-08-16 13:05:00,44.27,44.28,44.26,44.28,5361.0,43.9738,43.9838,43.9639,43.9838,5361.0
2018-08-16 13:10:00,44.28,44.3,44.27,44.28,66076.0,43.9838,44.0036,43.9738,43.9838,66076.0
2018-08-16 13:15:00,44.28,44.29,44.27,44.28,5794.0,43.9838,43.9937,43.9738,43.9838,5794.0
2018-08-16 13:20:00,44.28,44.37,44.27,44.36,21066.0,43.9838,44.0732,43.9738,44.0632,21066.0
2018-08-16 13:25:00,44.36,44.36,44.32,44.33,4852.0,44.0632,44.0632,44.0235,44.0334,4852.0
2018-08-16 13:30:00,44.32,44.34,44.29,44.3,20752.0,44.0235,44.0434,43.9937,44.0036,20752.0
2018-08-16 13:35:00,44.31,44.37,44.31,44.35,37332.0,44.0136,44.0732,44.0136,44.0533,37332.0
2018-08-16 13:40:00,44.36,44.36,44.34,44.34,9987.0,44.0632,44.0632,44.0434,44.0434,9987.0
2018-08-16 13:45:00,44.33,44.35,44.32,44.33,29113.0,44.0334,44.0533,44.0235,44.0334,29113.0
2018-08-16 13:50:00,44.34,44.35,44.32,44.33,17506.0,44.0434,44.0533,44.0235,44.0334,17506.0
2018-08-16 13:55:00,44.33,44.33,44.28,44.3,11964.0,44.0334,44.0334,43.9838,44.0036,11964.0
2018-08-16 14:00:00,44.29,44.29,44.25,44.27,48275.0,43.9937,43.9937,43.954,43.9738,48275.0
2018-08-16 14:05:00,44.27,44.3,44.25,44.27,28057.0,43.9738,44.0036,43.954,43.9738,28057.0
2018-08-16 14:10:00,44.27,44.31,44.26,44.3,17959.0,43.9738,44.0136,43.9639,44.0036,17959.0
2018-08-16 14:15:00,44.3,44.36,44.3,44.35,149544.0,44.0036,44.0632,44.0036,44.0533,149544.0
2018-08-16 14:20:00,44.35,44.4,44.35,44.4,36260.0,44.0533,44.103,44.0533,44.103,36260.0
2018-08-16 14:25:00,44.39,44.78,44.39,44.51,267407.0,44.093,44.4804,44.093,44.2122,267407.0
2018-08-16 14:30:00,44.51,44.51,44.43,44.44,27147.0,44.2122,44.2122,44.1328,44.1427,27147.0
2018-08-16 14:35:00,44.44,44.51,44.44,44.5,22430.0,44.1427,44.2122,44.1427,44.2023,22430.0
2018-08-16 14:40:00,44.5,44.56,44.48,44.55,42013.0,44.2023,44.2619,44.1824,44.252,42013.0
2018-08-16 14:45:00,44.55,44.61,44.54,44.55,57056.0,44.252,44.3115,44.242,44.252,57056.0
2018-08-16 14:50:00,44.55,44.57,44.5,44.52,41936.0,44.252,44.2718,44.2023,44.2222,41936.0
2018-08-16 14:55:00,44.52,44.6,44.5,44.56,35605.0,44.2222,44.3016,44.2023,44.2619,35605.0
2018-08-16 15:00:00,44.56,44.6,44.53,44.56,103327.0,44.2619,44.3016,44.2321,44.2619,103327.0
2018-08-16 15:05:00,44.55,44.59,44.51,44.58,60305.0,44.252,44.2917,44.2122,44.2817,60305.0
2018-08-16 15:10:00,44.58,44.63,44.57,44.63,42474.0,44.2817,44.3314,44.2718,44.3314,42474.0
2018-08-16 15:15:00,44.62,44.7,44.62,44.68,69459.0,44.3215,44.4009,44.3215,44.3811,69459.0
2018-08-16 15:20:00,44.67,44.82,44.66,44.7,115952.0,44.3711,44.5201,44.3612,44.4009,115952.0
2018-08-16 15:25:00,44.7,44.7,44.66,44.68,29405.0,44.4009,44.4009,44.3612,44.3811,29405.0
2018-08-16 15:30:00,44.67,44.74,44.65,44.73,54410.0,44.3711,44.4407,44.3513,44.4307,54410.0
2018-08-16 15:35:00,44.73,44.79,44.69,44.75,244359.0,44.4307,44.4903,44.391,44.4506,244359.0
2018-08-16 15:40:00,44.75,44.82,44.73,44.81,105419.0,44.4506,44.5201,44.4307,44.5102,105419.0
2018-08-16 15:45:00,44.81,44.81,44.76,44.78,156641.0,44.5102,44.5102,44.4605,44.4804,156641.0
2018-08-16 15:50:00,44.78,44.79,44.73,44.77,164042.0,44.4804,44.4903,44.4307,44.4705,164042.0
2018-08-16 15:55:00,44.77,44.86,44.75,44.8,483860.0,44.4705,44.5599,44.4506,44.5003,483860.0
2018-08-17 09:30:00,44.65,44.95,44.29,44.79,325534.0,44.3513,44.6493,43.9937,44.4903,325534.0
2018-08-17 09:35:00,44.8,45.14,44.75,45.14,228358.0,44.5003,44.838,44.4506,44.838,228358.0
2018-08-17 09:40:00,45.12,45.49,45.01,45.48,285706.0,44.8181,45.1857,44.7089,45.1757,285706.0
2018-08-17 09:45:00,45.47,45.56,45.24,45.33,271891.0,45.1658,45.2552,44.9373,45.0267,271891.0
2018-08-17 09:50:00,45.34,45.77,45.3,45.71,206606.0,45.0367,45.4638,44.9969,45.4042,206606.0
2018-08-17 09:55:00,45.71,45.87,45.32,45.33,214791.0,45.4042,45.5631,45.0168,45.0267,214791.0
2018-08-17 10:00:00,45.35,45.38,45.04,45.13,253620.0,45.0466,45.0764,44.7387,44.8281,253620.0
2018-08-17 10:05:00,45.13,45.15,45.06,45.07,199910.0,44.8281,44.8479,44.7585,44.7685,199910.0
2018-08-17 10:10:00,45.07,45.08,44.88,44.89,185364.0,44.7685,44.7784,44.5797,44.5897,185364.0
2018-08-17 10:15:00,44.9,45.19,44.9,45.19,120388.0,44.5996,44.8877,44.5996,44.8877,120388.0
2018-08-17 10:20:00,45.19,45.22,45.14,45.16,54345.0,44.8877,44.9175,44.838,44.8579,54345.0
2018-08-17 10:25:00,45.17,45.26,45.16,45.21,56945.0,44.8678,44.9572,44.8579,44.9075,56945.0
2018-08-17 10:30:00,45.2,45.28,45.2,45.25,124891.0,44.8976,44.9771,44.8976,44.9473,124891.0
2018-08-17 10:35:00,45.25,45.37,45.24,45.33,88780.0,44.9473,45.0665,44.9373,45.0267,88780.0
2018-08-17 10:40:00,45.33,45.57,45.33,45.57,52500.0,45.0267,45.2651,45.0267,45.2651,52500.0
2018-08-17 10:45:00,45.57,45.58,45.5,45.52,130218.0,45.2651,45.2751,45.1956,45.2155,130218.0
2018-08-17 10:50:00,45.51,45.71,45.51,45.59,137757.0,45.2055,45.4042,45.2055,45.285,137757.0
2018-08-17 10:55:00,45.58,45.58,45.5,45.55,56290.0,45.2751,45.2751,45.1956,45.2453,56290.0
2018-08-17 11:00:00,45.55,45.57,45.45,45.49,59555.0,45.2453,45.2651,45.1459,45.1857,59555.0
2018-08-17 11:05:00,45.49,45.51,45.42,45.42,37394.0,45.1857,45.2055,45.1161,45.1161,37394.0
2018-08-17 11:10:00,45.4,45.55,45.4,45.51,71162.0,45.0963,45.2453,45.0963,45.2055,71162.0
2018-08-17 11:15:00,45.5,45.53,45.46,45.52,49450.0,45.1956,45.2254,45.1559,45.2155,49450.0
2018-08-17 11:20:00,45.51,45.52,45.43,45.44,62987.0,45.2055,45.2155,45.1261,45.136,62987.0
2018-08-17 11:25:00,45.43,45.43,45.34,45.41,45047.0,45.1261,45.1261,45.0367,45.1062,45047.0
2018-08-17 11:30:00,45.42,45.43,45.25,45.26,45802.0,45.1161,45.1261,44.9473,44.9572,45802.0
2018-08-17 11:35:00,45.26,45.29,45.2,45.21,73233.0,44.9572,44.987,44.8976,44.9075,73233.0
2018-08-17 11:40:00,45.2,45.28,45.2,45.25,57773.0,44.8976,44.9771,44.8976,44.9473,57773.0
2018-08-17 11:45:00,45.24,45.27,45.08,45.11,38341.0,44.9373,44.9671,44.7784,44.8082,38341.0
2018-08-17 11:50:00,45.11,45.11,45.05,45.09,37381.0,44.8082,44.8082,44.7486,44.7883,37381.0
2018-08-17 11:55:00,45.09,45.1,45.05,45.08,37888.0,44.7883,44.7983,44.7486,44.7784,37888.0
2018-08-17 12:00:00,45.07,45.31,45.07,45.28,74118.0,44.7685,45.0069,44.7685,44.9771,74118.0
2018-08-17 12:05:00,45.27,45.32,45.26,45.3,57323.0,44.9671,45.0168,44.9572,44.9969,57323.0
2018-08-17 12:10:00,45.3,45.38,45.29,45.32,74581.0,44.9969,45.0764,44.987,45.0168,74581.0
2018-08-17 12:15:00,45.32,45.4,45.31,45.35,79185.0,45.0168,45.0963,45.0069,45.0466,79185.0
2018-08-17 12:20:00,45.35,45.35,45.19,45.19,62073.0,45.0466,45.0466,44.8877,44.8877,62073.0
2018-08-17 12:25:00,45.17,45.21,45.17,45.2,33099.0,44.8678,44.9075,44.8678,44.8976,33099.0
2018-08-17 12:30:00,45.2,45.22,45.19,45.2,27388.0,44.8976,44.9175,44.8877,44.8976,27388.0
2018-08-17 12:35:00,45.2,45.2,45.12,45.14,46794.0,44.8976,44.8976,44.8181,44.838,46794.0
2018-08-17 12:40:00,45.13,45.16,45.12,45.14,31307.0,44.8281,44.8579,44.8181,44.838,31307.0
2018-08-17 12:45:00,45.14,45.15,45.13,45.14,22123.0,44.838,44.8479,44.8281,44.838,22123.0
2018-08-17 12:50:00,45.14,45.15,45.05,45.08,46324.0,44.838,44.8479,44.7486,44.7784,46324.0
2018-08-17 12:55:00,45.07,45.1,45.05,45.09,31508.0,44.7685,44.7983,44.7486,44.7883,31508.0
2018-08-17 13:00:00,45.09,45.09,45.03,45.09,211593.0,44.7883,44.7883,44.7287,44.7883,211593.0
2018-08-17 13:05:00,45.09,45.14,45.08,45.1,24952.0,44.7883,44.838,44.7784,44.7983,24952.0
2018-08-17 13:10:00,45.11,45.21,45.11,45.2,24683.0,44.8082,44.9075,44.8082,44.8976,24683.0
2018-08-17 13:15:00,45.2,45.2,45.14,45.16,15336.0,44.8976,44.8976,44.838,44.8579,15336.0
2018-08-17 13:20:00,45.15,45.18,45.13,45.13,23040.0,44.8479,44.8777,44.8281,44.8281,23040.0
2018-08-17 13:25:00,45.12,45.14,45.09,45.09,15248.0,44.8181,44.838,44.7883,44.7883,15248.0
2018-08-17 13:30:00,45.09,45.13,45.08,45.13,25915.0,44.7883,44.8281,44.7784,44.8281,25915.0
2018-08-17 13:35:00,45.12,45.13,45.09,45.1,36132.0,44.8181,44.8281,44.7883,44.7983,36132.0
2018-08-17 13:40:00,45.1,45.15,45.09,45.14,27495.0,44.7983,44.8479,44.7883,44.838,27495.0
2018-08-17 13:45:00,45.13,45.17,45.12,45.16,20531.0,44.8281,44.8678,44.8181,44.8579,20531.0
2018-08-17 13:50:00,45.16,45.19,45.15,45.19,18238.0,44.8579,44.8877,44.8479,44.8877,18238.0
2018-08-17 13:55:00,45.18,45.27,45.18,45.27,43723.0,44.8777,44.9671,44.8777,44.9671,43723.0
2018-08-17 14:00:00,45.27,45.37,45.27,45.37,44880.0,44.9671,45.0665,44.9671,45.0665,44880.0
2018-08-17 14:05:00,45.38,45.4,45.31,45.33,58322.0,45.0764,45.0963,45.0069,45.0267,58322.0
2018-08-17 14:10:00,45.32,45.35,45.32,45.33,42634.0,45.0168,45.0466,45.0168,45.0267,42634.0
2018-08-17 14:15:00,45.33,45.35,45.2,45.24,109698.0,45.0267,45.0466,44.8976,44.9373,109698.0
2018-08-17 14:20:00,45.23,45.3,45.2,45.25,59354.0,44.9274,44.9969,44.8976,44.9473,59354.0
2018-08-17 14:25:00,45.26,45.3,45.25,45.3,25509.0,44.9572,44.9969,44.9473,44.9969,25509.0
2018-08-17 14:30:00,45.3,45.37,45.28,45.36,72895.0,44.9969,45.0665,44.9771,45.0565,72895.0
2018-08-17 14:35:00,45.36,45.41,45.36,45.39,113292.0,45.0565,45.1062,45.0565,45.0863,113292.0
2018-08-17 14:40:00,45.39,45.47,45.38,45.45,60821.0,45.0863,45.1658,45.0764,45.1459,60821.0
2018-08-17 14:45:00,45.45,45.46,45.31,45.36,49149.0,45.1459,45.1559,45.0069,45.0565,49149.0
2018-08-17 14:50:00,45.36,45.37,45.24,45.25,92252.0,45.0565,45.0665,44.9373,44.9473,92252.0
2018-08-17 14:55:00,45.25,45.29,45.23,45.24,37017.0,44.9473,44.987,44.9274,44.9373,37017.0
2018-08-17 15:00:00,45.24,45.24,45.2,45.21,36313.0,44.9373,44.9373,44.8976,44.9075,36313.0
2018-08-17 15:05:00,45.21,45.25,45.2,45.23,50755.0,44.9075,44.9473,44.8976,44.9274,50755.0
2018-08-17 15:10:00,45.23,45.32,45.22,45.3,56314.0,44.9274,45.0168,44.9175,44.9969,56314.0
2018-08-17 15:15:00,45.3,45.31,45.25,45.26,122608.0,44.9969,45.0069,44.9473,44.9572,122608.0
2018-08-17 15:20:00,45.25,45.26,45.16,45.19,60574.0,44.9473,44.9572,44.8579,44.8877,60574.0
2018-08-17 15:25:00,45.18,45.26,45.18,45.25,95953.0,44.8777,44.9572,44.8777,44.9473,95953.0
2018-08-17 15:30:00,45.25,45.28,45.22,45.28,89084.0,44.9473,44.9771,44.9175,44.9771,89084.0
2018-08-17 15:35:00,45.28,45.3,45.2,45.22,127959.0,44.9771,44.9969,44.8976,44.9175,127959.0
2018-08-17 15:40:00,45.22,45.29,45.21,45.25,175262.0,44.9175,44.987,44.9075,44.9473,175262.0
2018-08-17 15:45:00,45.25,45.3,45.24,45.3,143505.0,44.9473,44.9969,44.9373,44.9969,143505.0
2018-08-17 15:50:00,45.29,45.3,45.23,45.24,266334.0,44.987,44.9969,44.9274,44.9373,266334.0
2018-08-17 15:55:00,45.23,45.26,45.2,45.24,422755.0,44.9274,44.9572,44.8976,44.9373,422755.0
2018-08-20 09:30:00,45.0,45.19,44.17,44.21,537459.0,44.6989,44.8877,43.8745,43.9142,537459.0
2018-08-20 09:35:00,44.19,44.22,43.43,43.55,507581.0,43.8944,43.9242,43.1394,43.2586,507581.0
2018-08-20 09:40:00,43.55,43.7,43.43,43.5,434369.0,43.2586,43.4076,43.1394,43.209,434369.0
2018-08-20 09:45:00,43.51,43.95,43.5,43.9,281203.0,43.2189,43.656,43.209,43.6063,281203.0
2018-08-20 09:50:00,43.89,44.1,43.75,43.86,1191895.0,43.5964,43.805,43.4573,43.5666,1191895.0
2018-08-20 09:55:00,43.86,44.04,43.86,44.04,110661.0,43.5666,43.7454,43.5666,43.7454,110661.0
2018-08-20 10:00:00,44.04,44.15,43.92,44.05,287736.0,43.7454,43.8546,43.6262,43.7553,287736.0
2018-08-20 10:05:00,44.05,44.13,43.94,44.07,228145.0,43.7553,43.8348,43.646,43.7752,228145.0
2018-08-20 10:10:00,44.08,44.53,44.08,44.41,300883.0,43.7851,44.2321,43.7851,44.1129,300883.0
2018-08-20 10:15:00,44.42,44.43,44.28,44.29,163942.0,44.1228,44.1328,43.9838,43.9937,163942.0
2018-08-20 10:20:00,44.29,44.29,44.11,44.2,390160.0,43.9937,43.9937,43.8149,43.9043,390160.0
2018-08-20 10:25:00,44.19,44.27,44.09,44.25,81867.0,43.8944,43.9738,43.795,43.954,81867.0
2018-08-20 10:30:00,44.26,44.34,44.22,44.32,54901.0,43.9639,44.0434,43.9242,44.0235,54901.0
2018-08-20 10:35:00,44.32,44.51,44.32,44.41,102360.0,44.0235,44.2122,44.0235,44.1129,102360.0
2018-08-20 10:40:00,44.4,44.48,44.29,44.32,201193.0,44.103,44.1824,43.9937,44.0235,201193.0
2018-08-20 10:45:00,44.35,44.36,44.23,44.33,78908.0,44.0533,44.0632,43.9341,44.0334,78908.0
2018-08-20 10:50:00,44.33,44.35,44.29,44.31,63014.0,44.0334,44.0533,43.9937,44.0136,63014.0
2018-08-20 10:55:00,44.32,44.39,44.3,44.37,145794.0,44.0235,44.093,44.0036,44.0732,145794.0
2018-08-20 11:00:00,44.37,44.57,44.37,44.52,99680.0,44.0732,44.2718,44.0732,44.2222,99680.0
2018-08-20 11:05:00,44.53,44.53,44.45,44.5,40826.0,44.2321,44.2321,44.1526,44.2023,40826.0
2018-08-20 11:10:00,44.5,44.72,44.5,44.71,64901.0,44.2023,44.4208,44.2023,44.4109,64901.0
2018-08-20 11:15:00,44.71,44.74,44.64,44.65,54797.0,44.4109,44.4407,44.3413,44.3513,54797.0
2018-08-20 11:20:00,44.65,44.66,44.58,44.64,33069.0,44.3513,44.3612,44.2817,44.3413,33069.0
2018-08-20 11:25:00,44.64,44.77,44.64,44.71,42457.0,44.3413,44.4705,44.3413,44.4109,42457.0
2018-08-20 11:30:00,44.71,44.77,44.69,44.75,89776.0,44.4109,44.4705,44.391,44.4506,89776.0
2018-08-20 11:35:00,44.75,44.95,44.74,44.91,97088.0,44.4506,44.6493,44.4407,44.6095,97088.0
2018-08-20 11:40:00,44.92,45.08,44.89,44.99,152097.0,44.6195,44.7784,44.5897,44.689,152097.0
2018-08-20 11:45:00,45.0,45.11,44.96,45.04,55811.0,44.6989,44.8082,44.6592,44.7387,55811.0
2018-08-20 11:50:00,45.03,45.11,44.99,45.0,50689.0,44.7287,44.8082,44.689,44.6989,50689.0
2018-08-20 11:55:00,45.0,45.71,44.79,45.07,686071.0,44.6989,45.4042,44.4903,44.7685,686071.0
2018-08-20 12:00:00,45.05,45.49,44.98,45.41,196286.0,44.7486,45.1857,44.6791,45.1062,196286.0
2018-08-20 12:05:00,45.43,45.51,45.21,45.31,227582.0,45.1261,45.2055,44.9075,45.0069,227582.0
2018-08-20 12:10:00,45.29,45.31,44.99,45.0,185728.0,44.987,45.0069,44.689,44.6989,185728.0
2018-08-20 12:15:00,45.01,45.05,44.92,44.98,87557.0,44.7089,44.7486,44.6195,44.6791,87557.0
2018-08-20 12:20:00,44.99,45.11,44.99,45.06,65454.0,44.689,44.8082,44.689,44.7585,65454.0
2018-08-20 12:25:00,45.06,45.06,44.86,44.93,41966.0,44.7585,44.7585,44.5599,44.6294,41966.0
2018-08-20 12:30:00,44.93,45.0,44.92,44.99,25002.0,44.6294,44.6989,44.6195,44.689,25002.0
2018-08-20 12:35:00,45.0,45.01,44.93,44.97,21379.0,44.6989,44.7089,44.6294,44.6691,21379.0
2018-08-20 12:40:00,44.97,44.97,44.83,44.89,35383.0,44.6691,44.6691,44.5301,44.5897,35383.0
2018-08-20 12:45:00,44.88,44.89,44.78,44.83,26931.0,44.5797,44.5897,44.4804,44.5301,26931.0
2018-08-20 12:50:00,44.83,44.85,44.75,44.75,30504.0,44.5301,44.5499,44.4506,44.4506,30504.0
2018-08-20 12:55:00,44.76,44.77,44.7,44.76,35911.0,44.4605,44.4705,44.4009,44.4605,35911.0
2018-08-20 13:00:00,44.75,44.76,44.73,44.75,10152.0,44.4506,44.4605,44.4307,44.4506,10152.0
2018-08-20 13:05:00,44.75,44.8,44.75,44.8,33045.0,44.4506,44.5003,44.4506,44.5003,33045.0
2018-08-20 13:10:00,44.8,44.84,44.79,44.84,19920.0,44.5003,44.54,44.4903,44.54,19920.0
2018-08-20 13:15:00,44.84,44.92,44.83,44.89,39030.0,44.54,44.6195,44.5301,44.5897,39030.0
2018-08-20 13:20:00,44.89,44.91,44.87,44.9,28967.0,44.5897,44.6095,44.5698,44.5996,28967.0
2018-08-20 13:25:00,44.89,44.94,44.88,44.92,22608.0,44.5897,44.6393,44.5797,44.6195,22608.0
2018-08-20 13:30:00,44.92,44.96,44.92,44.95,21859.0,44.6195,44.6592,44.6195,44.6493,21859.0
2018-08-20 13:35:00,44.95,44.95,44.88,44.91,17843.0,44.6493,44.6493,44.5797,44.6095,17843.0
2018-08-20 13:40:00,44.91,44.95,44.9,44.95,14253.0,44.6095,44.6493,44.5996,44.6493,14253.0
2018-08-20 13:45:00,44.95,45.01,44.93,44.99,22850.0,44.6493,44.7089,44.6294,44.689,22850.0
2018-08-20 13:50:00,44.99,45.03,44.98,45.0,29888.0,44.689,44.7287,44.6791,44.6989,29888.0
2018-08-20 13:55:00,45.01,45.03,44.94,44.94,20081.0,44.7089,44.7287,44.6393,44.6393,20081.0
2018-08-20 14:00:00,44.94,44.96,44.91,44.96,18853.0,44.6393,44.6592,44.6095,44.6592,18853.0
2018-08-20 14:05:00,44.96,45.02,44.96,45.01,21788.0,44.6592,44.7188,44.6592,44.7089,21788.0
2018-08-20 14:10:00,45.02,45.05,44.98,45.03,36046.0,44.7188,44.7486,44.6791,44.7287,36046.0
2018-08-20 14:15:00,45.03,45.05,44.98,45.03,27844.0,44.7287,44.7486,44.6791,44.7287,27844.0
2018-08-20 14:20:00,45.02,45.05,44.94,44.94,29639.0,44.7188,44.7486,44.6393,44.6393,29639.0
2018-08-20 14:25:00,44.95,44.96,44.89,44.89,33899.0,44.6493,44.6592,44.5897,44.5897,33899.0
2018-08-20 14:30:00,44.89,44.91,44.85,44.85,31067.0,44.5897,44.6095,44.5499,44.5499,31067.0
2018-08-20 14:35:00,44.84,44.88,44.81,44.88,33774.0,44.54,44.5797,44.5102,44.5797,33774.0
2018-08-20 14:40:00,44.87,44.93,44.86,44.93,93342.0,44.5698,44.6294,44.5599,44.6294,93342.0
2018-08-20 14:45:00,44.92,45.01,44.91,45.01,39830.0,44.6195,44.7089,44.6095,44.7089,39830.0
2018-08-20 14:50:00,45.0,45.02,44.98,45.0,40142.0,44.6989,44.7188,44.6791,44.6989,40142.0
2018-08-20 14:55:00,45.0,45.0,44.95,44.97,22643.0,44.6989,44.6989,44.6493,44.6691,22643.0
2018-08-20 15:00:00,44.97,44.98,44.94,44.95,23621.0,44.6691,44.6791,44.6393,44.6493,23621.0
2018-08-20 15:05:00,44.94,44.98,44.9,44.96,32192.0,44.6393,44.6791,44.5996,44.6592,32192.0
2018-08-20 15:10:00,44.95,44.96,44.9,44.95,21205.0,44.6493,44.6592,44.5996,44.6493,21205.0
2018-08-20 15:15:00,44.95,44.96,44.92,44.96,32639.0,44.6493,44.6592,44.6195,44.6592,32639.0
2018-08-20 15:20:00,44.96,44.96,44.92,44.96,57145.0,44.6592,44.6592,44.6195,44.6592,57145.0
2018-08-20 15:25:00,44.96,44.96,44.87,44.89,30803.0,44.6592,44.6592,44.5698,44.5897,30803.0
2018-08-20 15:30:00,44.89,44.9,44.75,44.78,82584.0,44.5897,44.5996,44.4506,44.4804,82584.0
2018-08-20 15:35:00,44.78,44.84,44.78,44.79,61628.0,44.4804,44.54,44.4804,44.4903,61628.0
2018-08-20 15:40:00,44.8,44.8,44.74,44.77,76745.0,44.5003,44.5003,44.4407,44.4705,76745.0
2018-08-20 15:45:00,44.77,44.77,44.71,44.74,271022.0,44.4705,44.4705,44.4109,44.4407,271022.0
2018-08-20 15:50:00,44.74,44.77,44.72,44.77,92285.0,44.4407,44.4705,44.4208,44.4705,92285.0
2018-08-20 15:55:00,44.77,44.83,44.76,44.78,329497.0,44.4705,44.5301,44.4605,44.4804,329497.0
2018-08-21 09:30:00,44.93,44.93,44.65,44.69,69041.0,44.6294,44.6294,44.3513,44.391,69041.0
2018-08-21 09:35:00,44.68,44.9,44.67,44.77,34306.0,44.3811,44.5996,44.3711,44.4705,34306.0
2018-08-21 09:40:00,44.76,44.83,44.71,44.81,34499.0,44.4605,44.5301,44.4109,44.5102,34499.0
2018-08-21 09:45:00,44.8,45.25,44.79,45.03,170636.0,44.5003,44.9473,44.4903,44.7287,170636.0
2018-08-21 09:50:00,45.03,45.11,44.94,45.04,91044.0,44.7287,44.8082,44.6393,44.7387,91044.0
2018-08-21 09:55:00,45.03,45.06,44.9,45.03,59782.0,44.7287,44.7585,44.5996,44.7287,59782.0
2018-08-21 10:00:00,45.04,45.15,44.98,45.13,42922.0,44.7387,44.8479,44.6791,44.8281,42922.0
2018-08-21 10:05:00,45.13,45.35,45.07,45.3,190507.0,44.8281,45.0466,44.7685,44.9969,190507.0
2018-08-21 10:10:00,45.3,45.39,45.19,45.22,65711.0,44.9969,45.0863,44.8877,44.9175,65711.0
2018-08-21 10:15:00,45.22,45.36,45.18,45.36,54561.0,44.9175,45.0565,44.8777,45.0565,54561.0
2018-08-21 10:20:00,45.35,45.46,45.27,45.43,99698.0,45.0466,45.1559,44.9671,45.1261,99698.0
2018-08-21 10:25:00,45.42,45.43,45.3,45.38,43825.0,45.1161,45.1261,44.9969,45.0764,43825.0
2018-08-21 10:30:00,45.36,45.41,45.12,45.13,103683.0,45.0565,45.1062,44.8181,44.8281,103683.0
2018-08-21 10:35:00,45.13,45.19,45.1,45.19,58633.0,44.8281,44.8877,44.7983,44.8877,58633.0
2018-08-21 10:40:00,45.19,45.22,45.13,45.16,47594.0,44.8877,44.9175,44.8281,44.8579,47594.0
2018-08-21 10:45:00,45.15,45.15,45.04,45.06,68111.0,44.8479,44.8479,44.7387,44.7585,68111.0
2018-08-21 10:50:00,45.05,45.08,45.02,45.06,87034.0,44.7486,44.7784,44.7188,44.7585,87034.0
2018-08-21 10:55:00,45.05,45.07,44.87,44.88,186676.0,44.7486,44.7685,44.5698,44.5797,186676.0
2018-08-21 11:00:00,44.89,45.25,44.85,44.85,192634.0,44.5897,44.9473,44.5499,44.5499,192634.0
2018-08-21 11:05:00,44.87,44.88,44.7,44.73,67385.0,44.5698,44.5797,44.4009,44.4307,67385.0
2018-08-21 11:10:00,44.74,44.84,44.73,44.84,63388.0,44.4407,44.54,44.4307,44.54,63388.0
2018-08-21 11:15:00,44.86,44.96,44.83,44.9,139025.0,44.5599,44.6592,44.5301,44.5996,139025.0
2018-08-21 11:20:00,44.9,44.93,44.78,44.82,71056.0,44.5996,44.6294,44.4804,44.5201,71056.0
2018-08-21 11:25:00,44.82,44.86,44.78,44.84,44422.0,44.5201,44.5599,44.4804,44.54,44422.0
2018-08-21 11:30:00,44.85,44.9,44.79,44.88,37281.0,44.5499,44.5996,44.4903,44.5797,37281.0
2018-08-21 11:35:00,44.9,45.03,44.88,44.99,201919.0,44.5996,44.7287,44.5797,44.689,201919.0
2018-08-21 11:40:00,44.99,45.02,44.95,44.96,22488.0,44.689,44.7188,44.6493,44.6592,22488.0
2018-08-21 11:45:00,44.96,44.99,44.93,44.99,42718.0,44.6592,44.689,44.6294,44.689,42718.0
2018-08-21 11:50:00,44.99,45.02,44.94,44.96,63686.0,44.689,44.7188,44.6393,44.6592,63686.0
2018-08-21 11:55:00,44.96,45.0,44.87,44.88,39850.0,44.6592,44.6989,44.5698,44.5797,39850.0
2018-08-21 12:00:00,44.89,44.91,44.81,44.81,9082.0,44.5897,44.6095,44.5102,44.5102,9082.0
2018-08-21 12:05:00,44.81,44.85,44.81,44.84,15910.0,44.5102,44.5499,44.5102,44.54,15910.0
2018-08-21 12:10:00,44.84,44.87,44.79,44.86,24162.0,44.54,44.5698,44.4903,44.5599,24162.0
2018-08-21 12:15:00,44.86,44.86,44.8,44.82,18246.0,44.5599,44.5599,44.5003,44.5201,18246.0
2018-08-21 12:20:00,44.81,44.85,44.78,44.84,53910.0,44.5102,44.5499,44.4804,44.54,53910.0
2018-08-21 12:25:00,44.83,44.85,44.8,44.84,49392.0,44.5301,44.5499,44.5003,44.54,49392.0
2018-08-21 12:30:00,44.83,44.85,44.74,44.74,40319.0,44.5301,44.5499,44.4407,44.4407,40319.0
2018-08-21 12:35:00,44.72,44.73,44.65,44.69,17564.0,44.4208,44.4307,44.3513,44.391,17564.0
2018-08-21 12:40:00,44.69,44.72,44.64,44.68,14844.0,44.391,44.4208,44.3413,44.3811,14844.0
2018-08-21 12:45:00,44.67,44.67,44.55,44.56,12331.0,44.3711,44.3711,44.252,44.2619,12331.0
2018-08-21 12:50:00,44.55,44.63,44.55,44.62,21169.0,44.252,44.3314,44.252,44.3215,21169.0
2018-08-21 12:55:00,44.61,44.65,44.6,44.64,12725.0,44.3115,44.3513,44.3016,44.3413,12725.0
2018-08-21 13:00:00,44.64,44.65,44.6,44.61,12581.0,44.3413,44.3513,44.3016,44.3115,12581.0
2018-08-21 13:05:00,44.62,44.62,44.55,44.55,16773.0,44.3215,44.3215,44.252,44.252,16773.0
2018-08-21 13:10:00,44.55,44.62,44.55,44.61,12560.0,44.252,44.3215,44.252,44.3115,12560.0
2018-08-21 13:15:00,44.62,44.62,44.58,44.61,14704.0,44.3215,44.3215,44.2817,44.3115,14704.0
2018-08-21 13:20:00,44.6,44.6,44.52,44.58,68432.0,44.3016,44.3016,44.2222,44.2817,68432.0
2018-08-21 13:25:00,44.58,44.77,44.58,44.77,67625.0,44.2817,44.4705,44.2817,44.4705,67625.0
2018-08-21 13:30:00,44.75,44.79,44.74,44.77,45450.0,44.4506,44.4903,44.4407,44.4705,45450.0
2018-08-21 13:35:00,44.77,44.81,44.75,44.78,24343.0,44.4705,44.5102,44.4506,44.4804,24343.0
2018-08-21 13:40:00,44.78,44.78,44.75,44.76,14697.0,44.4804,44.4804,44.4506,44.4605,14697.0
2018-08-21 13:45:00,44.76,44.78,44.7,44.71,47538.0,44.4605,44.4804,44.4009,44.4109,47538.0
2018-08-21 13:50:00,44.71,44.73,44.69,44.73,12721.0,44.4109,44.4307,44.391,44.4307,12721.0
2018-08-21 13:55:00,44.73,44.74,44.7,44.73,11305.0,44.4307,44.4407,44.4009,44.4307,11305.0
2018-08-21 14:00:00,44.74,44.79,44.73,44.76,22011.0,44.4407,44.4903,44.4307,44.4605,22011.0
2018-08-21 14:05:00,44.76,44.76,44.73,44.75,20097.0,44.4605,44.4605,44.4307,44.4506,20097.0
2018-08-21 14:10:00,44.75,44.77,44.74,44.76,20595.0,44.4506,44.4705,44.4407,44.4605,20595.0
2018-08-21 14:15:00,44.76,44.77,44.68,44.72,30718.0,44.4605,44.4705,44.3811,44.4208,30718.0
2018-08-21 14:20:00,44.71,44.72,44.7,44.71,18555.0,44.4109,44.4208,44.4009,44.4109,18555.0
2018-08-21 14:25:00,44.72,44.72,44.68,44.68,23120.0,44.4208,44.4208,44.3811,44.3811,23120.0
2018-08-21 14:30:00,44.68,44.75,44.68,44.73,31932.0,44.3811,44.4506,44.3811,44.4307,31932.0
2018-08-21 14:35:00,44.73,44.77,44.72,44.76,23390.0,44.4307,44.4705,44.4208,44.4605,23390.0
2018-08-21 14:40:00,44.76,44.8,44.75,44.78,16700.0,44.4605,44.5003,44.4506,44.4804,16700.0
2018-08-21 14:45:00,44.78,44.81,44.74,44.79,36451.0,44.4804,44.5102,44.4407,44.4903,36451.0
2018-08-21 14:50:00,44.79,44.85,44.79,44.85,15769.0,44.4903,44.5499,44.4903,44.5499,15769.0
2018-08-21 14:55:00,44.85,44.87,44.83,44.87,33393.0,44.5499,44.5698,44.5301,44.5698,33393.0
2018-08-21 15:00:00,44.86,44.9,44.86,44.9,27351.0,44.5599,44.5996,44.5599,44.5996,27351.0
2018-08-21 15:05:00,44.89,44.9,44.81,44.83,31527.0,44.5897,44.5996,44.5102,44.5301,31527.0
2018-08-21 15:10:00,44.83,44.85,44.77,44.77,45155.0,44.5301,44.5499,44.4705,44.4705,45155.0
2018-08-21 15:15:00,44.78,44.8,44.69,44.69,51501.0,44.4804,44.5003,44.391,44.391,51501.0
2018-08-21 15:20:00,44.7,44.7,44.63,44.66,66871.0,44.4009,44.4009,44.3314,44.3612,66871.0
2018-08-21 15:25:00,44.67,44.75,44.67,44.73,89598.0,44.3711,44.4506,44.3711,44.4307,89598.0
2018-08-21 15:30:00,44.73,44.73,44.68,44.72,78620.0,44.4307,44.4307,44.3811,44.4208,78620.0
2018-08-21 15:35:00,44.72,44.78,44.71,44.75,68626.0,44.4208,44.4804,44.4109,44.4506,68626.0
2018-08-21 15:40:00,44.75,44.76,44.68,44.72,114749.0,44.4506,44.4605,44.3811,44.4208,114749.0
2018-08-21 15:45:00,44.72,44.77,44.67,44.7,119082.0,44.4208,44.4705,44.3711,44.4009,119082.0
2018-08-21 15:50:00,44.7,44.85,44.7,44.79,256933.0,44.4009,44.5499,44.4009,44.4903,256933.0
2018-08-21 15:55:00,44.79,44.79,44.66,44.69,518127.0,44.4903,44.4903,44.3612,44.391,518127.0
2018-08-22 09:30:00,44.79,44.85,44.65,44.67,115225.0,44.4903,44.5499,44.3513,44.3711,115225.0
2018-08-22 09:35:00,44.66,44.67,44.33,44.5,106755.0,44.3612,44.3711,44.0334,44.2023,106755.0
2018-08-22 09:40:00,44.49,44.55,44.43,44.55,53142.0,44.1924,44.252,44.1328,44.252,53142.0
2018-08-22 09:45:00,44.53,44.57,44.42,44.45,37996.0,44.2321,44.2718,44.1228,44.1526,37996.0
2018-08-22 09:50:00,44.45,44.54,44.41,44.51,43721.0,44.1526,44.242,44.1129,44.2122,43721.0
2018-08-22 09:55:00,44.52,44.56,44.46,44.51,162437.0,44.2222,44.2619,44.1626,44.2122,162437.0
2018-08-22 10:00:00,44.5,44.54,44.48,44.52,60345.0,44.2023,44.242,44.1824,44.2222,60345.0
2018-08-22 10:05:00,44.53,44.54,44.51,44.52,31818.0,44.2321,44.242,44.2122,44.2222,31818.0
2018-08-22 10:10:00,44.52,44.6,44.49,44.51,43839.0,44.2222,44.3016,44.1924,44.2122,43839.0
2018-08-22 10:15:00,44.5,44.51,44.38,44.41,122349.0,44.2023,44.2122,44.0831,44.1129,122349.0
2018-08-22 10:20:00,44.4,44.48,44.39,44.48,61644.0,44.103,44.1824,44.093,44.1824,61644.0
2018-08-22 10:25:00,44.47,44.51,44.46,44.46,31911.0,44.1725,44.2122,44.1626,44.1626,31911.0
2018-08-22 10:30:00,44.46,44.47,44.4,44.42,91346.0,44.1626,44.1725,44.103,44.1228,91346.0
2018-08-22 10:35:00,44.42,44.46,44.41,44.42,37985.0,44.1228,44.1626,44.1129,44.1228,37985.0
2018-08-22 10:40:00,44.41,44.41,44.24,44.28,252605.0,44.1129,44.1129,43.944,43.9838,252605.0
2018-08-22 10:45:00,44.28,44.34,44.28,44.32,107351.0,43.9838,44.0434,43.9838,44.0235,107351.0
2018-08-22 10:50:00,44.32,44.32,44.24,44.31,98076.0,44.0235,44.0235,43.944,44.0136,98076.0
2018-08-22 10:55:00,44.3,44.34,44.27,44.3,52152.0,44.0036,44.0434,43.9738,44.0036,52152.0
2018-08-22 11:00:00,44.3,44.38,44.29,44.35,71090.0,44.0036,44.0831,43.9937,44.0533,71090.0
2018-08-22 11:05:00,44.36,44.37,44.34,44.35,46179.0,44.0632,44.0732,44.0434,44.0533,46179.0
2018-08-22 11:10:00,44.35,44.37,44.32,44.35,30501.0,44.0533,44.0732,44.0235,44.0533,30501.0
2018-08-22 11:15:00,44.35,44.42,44.35,44.4,43548.0,44.0533,44.1228,44.0533,44.103,43548.0
2018-08-22 11:20:00,44.41,44.46,44.4,44.46,27460.0,44.1129,44.1626,44.103,44.1626,27460.0
2018-08-22 11:25:00,44.45,44.52,44.45,44.51,23539.0,44.1526,44.2222,44.1526,44.2122,23539.0
2018-08-22 11:30:00,44.52,44.56,44.51,44.55,24481.0,44.2222,44.2619,44.2122,44.252,24481.0
2018-08-22 11:35:00,44.56,44.59,44.54,44.55,56447.0,44.2619,44.2917,44.242,44.252,56447.0
2018-08-22 11:40:00,44.55,44.57,44.53,44.56,81435.0,44.252,44.2718,44.2321,44.2619,81435.0
2018-08-22 11:45:00,44.56,44.63,44.55,44.61,41950.0,44.2619,44.3314,44.252,44.3115,41950.0
2018-08-22 11:50:00,44.62,44.68,44.6,44.67,28138.0,44.3215,44.3811,44.3016,44.3711,28138.0
2018-08-22 11:55:00,44.67,44.69,44.55,44.56,69876.0,44.3711,44.391,44.252,44.2619,69876.0
2018-08-22 12:00:00,44.56,44.57,44.53,44.57,24284.0,44.2619,44.2718,44.2321,44.2718,24284.0
2018-08-22 12:05:00,44.56,44.56,44.45,44.47,27709.0,44.2619,44.2619,44.1526,44.1725,27709.0
2018-08-22 12:10:00,44.48,44.52,44.46,44.46,35009.0,44.1824,44.2222,44.1626,44.1626,35009.0
2018-08-22 12:15:00,44.46,44.46,44.39,44.41,315115.0,44.1626,44.1626,44.093,44.1129,315115.0
2018-08-22 12:20:00,44.41,44.42,44.39,44.4,64960.0,44.1129,44.1228,44.093,44.103,64960.0
2018-08-22 12:25:00,44.4,44.47,44.4,44.47,62540.0,44.103,44.1725,44.103,44.1725,62540.0
2018-08-22 12:30:00,44.47,44.48,44.45,44.48,17849.0,44.1725,44.1824,44.1526,44.1824,17849.0
2018-08-22 12:35:00,44.48,44.52,44.48,44.51,13553.0,44.1824,44.2222,44.1824,44.2122,13553.0
2018-08-22 12:40:00,44.51,44.52,44.49,44.5,9026.0,44.2122,44.2222,44.1924,44.2023,9026.0
2018-08-22 12:45:00,44.5,44.57,44.49,44.55,100541.0,44.2023,44.2718,44.1924,44.252,100541.0
2018-08-22 12:50:00,44.56,44.57,44.5,44.55,46215.0,44.2619,44.2718,44.2023,44.252,46215.0
2018-08-22 12:55:00,44.56,44.57,44.55,44.56,7834.0,44.2619,44.2718,44.252,44.2619,7834.0
2018-08-22 13:00:00,44.56,44.57,44.54,44.55,34966.0,44.2619,44.2718,44.242,44.252,34966.0
2018-08-22 13:05:00,44.55,44.57,44.55,44.55,17522.0,44.252,44.2718,44.252,44.252,17522.0
2018-08-22 13:10:00,44.56,44.57,44.54,44.56,52038.0,44.2619,44.2718,44.242,44.2619,52038.0
2018-08-22 13:15:00,44.55,44.57,44.54,44.57,46626.0,44.252,44.2718,44.242,44.2718,46626.0
2018-08-22 13:20:00,44.56,44.57,44.54,44.55,77617.0,44.2619,44.2718,44.242,44.252,77617.0
2018-08-22 13:25:00,44.55,44.6,44.44,44.59,304563.0,44.252,44.3016,44.1427,44.2917,304563.0
2018-08-22 13:30:00,44.59,44.61,44.56,44.6,25453.0,44.2917,44.3115,44.2619,44.3016,25453.0
2018-08-22 13:35:00,44.61,44.63,44.55,44.56,48708.0,44.3115,44.3314,44.252,44.2619,48708.0
2018-08-22 13:40:00,44.56,44.67,44.56,44.66,37713.0,44.2619,44.3711,44.2619,44.3612,37713.0
2018-08-22 13:45:00,44.67,44.76,44.66,44.73,60064.0,44.3711,44.4605,44.3612,44.4307,60064.0
2018-08-22 13:50:00,44.73,44.76,44.71,44.72,37196.0,44.4307,44.4605,44.4109,44.4208,37196.0
2018-08-22 13:55:00,44.72,44.76,44.69,44.75,43071.0,44.4208,44.4605,44.391,44.4506,43071.0
2018-08-22 14:00:00,44.75,44.78,44.68,44.75,63202.0,44.4506,44.4804,44.3811,44.4506,63202.0
2018-08-22 14:05:00,44.75,44.83,44.73,44.8,38259.0,44.4506,44.5301,44.4307,44.5003,38259.0
2018-08-22 14:10:00,44.8,45.37,44.8,45.29,126877.0,44.5003,45.0665,44.5003,44.987,126877.0
2018-08-22 14:15:00,45.29,45.34,44.85,44.85,138324.0,44.987,45.0367,44.5499,44.5499,138324.0
2018-08-22 14:20:00,44.87,44.87,44.73,44.76,42849.0,44.5698,44.5698,44.4307,44.4605,42849.0
2018-08-22 14:25:00,44.77,44.79,44.7,44.73,57302.0,44.4705,44.4903,44.4009,44.4307,57302.0
2018-08-22 14:30:00,44.73,44.74,44.64,44.68,48019.0,44.4307,44.4407,44.3413,44.3811,48019.0
2018-08-22 14:35:00,44.68,44.74,44.67,44.73,54822.0,44.3811,44.4407,44.3711,44.4307,54822.0
2018-08-22 14:40:00,44.74,44.75,44.71,44.73,59390.0,44.4407,44.4506,44.4109,44.4307,59390.0
2018-08-22 14:45:00,44.72,44.73,44.68,44.7,36915.0,44.4208,44.4307,44.3811,44.4009,36915.0
2018-08-22 14:50:00,44.69,44.71,44.67,44.68,49586.0,44.391,44.4109,44.3711,44.3811,49586.0
2018-08-22 14:55:00,44.69,44.72,44.68,44.71,48149.0,44.391,44.4208,44.3811,44.4109,48149.0
2018-08-22 15:00:00,44.72,44.72,44.68,44.68,40574.0,44.4208,44.4208,44.3811,44.3811,40574.0
2018-08-22 15:05:00,44.69,44.69,44.65,44.66,59393.0,44.391,44.391,44.3513,44.3612,59393.0
2018-08-22 15:10:00,44.65,44.68,44.62,44.68,50007.0,44.3513,44.3811,44.3215,44.3811,50007.0
2018-08-22 15:15:00,44.67,44.68,44.61,44.62,41141.0,44.3711,44.3811,44.3115,44.3215,41141.0
2018-08-22 15:20:00,44.61,44.63,44.57,44.59,35797.0,44.3115,44.3314,44.2718,44.2917,35797.0
2018-08-22 15:25:00,44.58,44.59,44.55,44.56,57318.0,44.2817,44.2917,44.252,44.2619,57318.0
2018-08-22 15:30:00,44.56,44.59,44.56,44.59,64051.0,44.2619,44.2917,44.2619,44.2917,64051.0
2018-08-22 15:35:00,44.59,44.6,44.52,44.52,280954.0,44.2917,44.3016,44.2222,44.2222,280954.0
2018-08-22 15:40:00,44.52,44.55,44.5,44.52,442431.0,44.2222,44.252,44.2023,44.2222,442431.0
2018-08-22 15:45:00,44.51,44.56,44.45,44.52,307583.0,44.2122,44.2619,44.1526,44.2222,307583.0
2018-08-22 15:50:00,44.52,44.53,44.49,44.53,181270.0,44.2222,44.2321,44.1924,44.2321,181270.0
2018-08-22 15:55:00,44.53,44.61,44.48,44.6,459641.0,44.2321,44.3115,44.1824,44.3016,459641.0
2018-08-23 09:30:00,44.58,44.58,44.4,44.54,31454.0,44.2817,44.2817,44.103,44.242,31454.0
2018-08-23 09:35:00,44.53,44.54,44.45,44.46,14961.0,44.2321,44.242,44.1526,44.1626,14961.0
2018-08-23 09:40:00,44.47,44.56,44.47,44.52,15646.0,44.1725,44.2619,44.1725,44.2222,15646.0
2018-08-23 09:45:00,44.53,44.54,44.45,44.51,19331.0,44.2321,44.242,44.1526,44.2122,19331.0
2018-08-23 09:50:00,44.5,44.52,44.46,44.46,11691.0,44.2023,44.2222,44.1626,44.1626,11691.0
2018-08-23 09:55:00,44.46,44.53,44.46,44.5,16404.0,44.1626,44.2321,44.1626,44.2023,16404.0
2018-08-23 10:00:00,44.5,44.6,44.47,44.59,16159.0,44.2023,44.3016,44.1725,44.2917,16159.0
2018-08-23 10:05:00,44.6,44.72,44.6,44.7,22910.0,44.3016,44.4208,44.3016,44.4009,22910.0
2018-08-23 10:10:00,44.69,44.7,44.63,44.67,33130.0,44.391,44.4009,44.3314,44.3711,33130.0
2018-08-23 10:15:00,44.66,44.68,44.61,44.68,12465.0,44.3612,44.3811,44.3115,44.3811,12465.0
2018-08-23 10:20:00,44.68,44.68,44.59,44.61,9671.0,44.3811,44.3811,44.2917,44.3115,9671.0
2018-08-23 10:25:00,44.61,44.67,44.61,44.63,26207.0,44.3115,44.3711,44.3115,44.3314,26207.0
2018-08-23 10:30:00,44.63,44.64,44.56,44.58,14744.0,44.3314,44.3413,44.2619,44.2817,14744.0
2018-08-23 10:35:00,44.58,44.6,44.52,44.53,17342.0,44.2817,44.3016,44.2222,44.2321,17342.0
2018-08-23 10:40:00,44.53,44.53,44.47,44.49,17700.0,44.2321,44.2321,44.1725,44.1924,17700.0
2018-08-23 10:45:00,44.48,44.49,44.42,44.43,25690.0,44.1824,44.1924,44.1228,44.1328,25690.0
2018-08-23 10:50:00,44.42,44.47,44.41,44.42,29243.0,44.1228,44.1725,44.1129,44.1228,29243.0
2018-08-23 10:55:00,44.43,44.49,44.43,44.47,18899.0,44.1328,44.1924,44.1328,44.1725,18899.0
2018-08-23 11:00:00,44.47,44.47,44.41,44.43,14410.0,44.1725,44.1725,44.1129,44.1328,14410.0
2018-08-23 11:05:00,44.44,44.55,44.44,44.54,13210.0,44.1427,44.252,44.1427,44.242,13210.0
2018-08-23 11:10:00,44.55,44.58,44.52,44.58,13273.0,44.252,44.2817,44.2222,44.2817,13273.0
2018-08-23 11:15:00,44.59,44.61,44.55,44.6,27646.0,44.2917,44.3115,44.252,44.3016,27646.0
2018-08-23 11:20:00,44.6,44.63,44.58,44.58,15675.0,44.3016,44.3314,44.2817,44.2817,15675.0
2018-08-23 11:25:00,44.57,44.58,44.53,44.54,11790.0,44.2718,44.2817,44.2321,44.242,11790.0
2018-08-23 11:30:00,44.54,44.55,44.52,44.55,13900.0,44.242,44.252,44.2222,44.252,13900.0
2018-08-23 11:35:00,44.55,44.59,44.54,44.58,8429.0,44.252,44.2917,44.242,44.2817,8429.0
2018-08-23 11:40:00,44.59,44.77,44.58,44.77,71585.0,44.2917,44.4705,44.2817,44.4705,71585.0
2018-08-23 11:45:00,44.76,44.8,44.67,44.7,35005.0,44.4605,44.5003,44.3711,44.4009,35005.0
2018-08-23 11:50:00,44.7,44.71,44.63,44.71,46841.0,44.4009,44.4109,44.3314,44.4109,46841.0
2018-08-23 11:55:00,44.71,44.72,44.67,44.69,14929.0,44.4109,44.4208,44.3711,44.391,14929.0
2018-08-23 12:00:00,44.69,44.79,44.68,44.71,132065.0,44.391,44.4903,44.3811,44.4109,132065.0
2018-08-23 12:05:00,44.71,44.72,44.67,44.71,25704.0,44.4109,44.4208,44.3711,44.4109,25704.0
2018-08-23 12:10:00,44.71,44.72,44.7,44.71,9421.0,44.4109,44.4208,44.4009,44.4109,9421.0
2018-08-23 12:15:00,44.71,44.74,44.68,44.68,56260.0,44.4109,44.4407,44.3811,44.3811,56260.0
2018-08-23 12:20:00,44.68,44.68,44.59,44.64,29980.0,44.3811,44.3811,44.2917,44.3413,29980.0
2018-08-23 12:25:00,44.64,44.64,44.6,44.61,21632.0,44.3413,44.3413,44.3016,44.3115,21632.0
2018-08-23 12:30:00,44.62,44.62,44.55,44.57,23399.0,44.3215,44.3215,44.252,44.2718,23399.0
2018-08-23 12:35:00,44.56,44.57,44.55,44.55,13916.0,44.2619,44.2718,44.252,44.252,13916.0
2018-08-23 12:40:00,44.56,44.57,44.5,44.55,33408.0,44.2619,44.2718,44.2023,44.252,33408.0
2018-08-23 12:45:00,44.5,44.58,44.46,44.51,99996.0,44.2023,44.2817,44.1626,44.2122,99996.0
2018-08-23 12:50:00,44.5,44.52,44.38,44.49,150763.0,44.2023,44.2222,44.0831,44.1924,150763.0
2018-08-23 12:55:00,44.49,44.54,44.47,44.54,46164.0,44.1924,44.242,44.1725,44.242,46164.0
2018-08-23 13:00:00,44.53,44.54,44.5,44.5,9643.0,44.2321,44.242,44.2023,44.2023,9643.0
2018-08-23 13:05:00,44.49,44.54,44.47,44.5,345602.0,44.1924,44.242,44.1725,44.2023,345602.0
2018-08-23 13:10:00,44.5,44.5,44.45,44.47,284447.0,44.2023,44.2023,44.1526,44.1725,284447.0
2018-08-23 13:15:00,44.47,44.47,44.28,44.28,50679.0,44.1725,44.1725,43.9838,43.9838,50679.0
2018-08-23 13:20:00,44.29,44.33,44.26,44.32,81873.0,43.9937,44.0334,43.9639,44.0235,81873.0
2018-08-23 13:25:00,44.31,44.34,44.26,44.26,26280.0,44.0136,44.0434,43.9639,43.9639,26280.0
2018-08-23 13:30:00,44.32,44.36,44.24,44.24,61349.0,44.0235,44.0632,43.944,43.944,61349.0
2018-08-23 13:35:00,44.25,44.25,44.09,44.09,24518.0,43.954,43.954,43.795,43.795,24518.0
2018-08-23 13:40:00,44.08,44.15,44.08,44.15,28272.0,43.7851,43.8546,43.7851,43.8546,28272.0
2018-08-23 13:45:00,44.15,44.15,44.13,44.15,17130.0,43.8546,43.8546,43.8348,43.8546,17130.0
2018-08-23 13:50:00,44.16,44.2,44.15,44.19,31813.0,43.8646,43.9043,43.8546,43.8944,31813.0
2018-08-23 13:55:00,44.2,44.24,44.2,44.24,24927.0,43.9043,43.944,43.9043,43.944,24927.0
2018-08-23 14:00:00,44.23,44.24,44.11,44.12,29093.0,43.9341,43.944,43.8149,43.8248,29093.0
2018-08-23 14:05:00,44.12,44.12,44.01,44.08,302427.0,43.8248,43.8248,43.7156,43.7851,302427.0
2018-08-23 14:10:00,44.09,44.12,44.07,44.11,16367.0,43.795,43.8248,43.7752,43.8149,16367.0
2018-08-23 14:15:00,44.11,44.16,44.08,44.16,25853.0,43.8149,43.8646,43.7851,43.8646,25853.0
2018-08-23 14:20:00,44.16,44.18,44.11,44.12,145834.0,43.8646,43.8844,43.8149,43.8248,145834.0
2018-08-23 14:25:00,44.11,44.14,43.91,43.98,306992.0,43.8149,43.8447,43.6162,43.6858,306992.0
2018-08-23 14:30:00,43.99,43.99,43.85,43.95,163629.0,43.6957,43.6957,43.5566,43.656,163629.0
2018-08-23 14:35:00,43.95,44.04,43.95,44.02,36987.0,43.656,43.7454,43.656,43.7255,36987.0
2018-08-23 14:40:00,44.02,44.03,43.96,43.96,22374.0,43.7255,43.7354,43.6659,43.6659,22374.0
2018-08-23 14:45:00,43.95,44.02,43.94,44.0,43830.0,43.656,43.7255,43.646,43.7056,43830.0
2018-08-23 14:50:00,44.0,44.07,43.99,44.03,34498.0,43.7056,43.7752,43.6957,43.7354,34498.0
2018-08-23 14:55:00,44.03,44.08,44.03,44.04,21624.0,43.7354,43.7851,43.7354,43.7454,21624.0
2018-08-23 15:00:00,44.05,44.08,44.01,44.08,25527.0,43.7553,43.7851,43.7156,43.7851,25527.0
2018-08-23 15:05:00,44.07,44.08,44.04,44.06,57137.0,43.7752,43.7851,43.7454,43.7652,57137.0
2018-08-23 15:10:00,44.07,44.08,44.04,44.05,71152.0,43.7752,43.7851,43.7454,43.7553,71152.0
2018-08-23 15:15:00,44.05,44.05,43.91,44.0,169928.0,43.7553,43.7553,43.6162,43.7056,169928.0
2018-08-23 15:20:00,44.01,44.04,43.99,44.02,95607.0,43.7156,43.7454,43.6957,43.7255,95607.0
2018-08-23 15:25:00,44.02,44.03,44.01,44.01,98765.0,43.7255,43.7354,43.7156,43.7156,98765.0
2018-08-23 15:30:00,44.02,44.09,44.01,44.08,37558.0,43.7255,43.795,43.7156,43.7851,37558.0
2018-08-23 15:35:00,44.08,44.08,44.03,44.03,63544.0,43.7851,43.7851,43.7354,43.7354,63544.0
2018-08-23 15:40:00,44.04,44.04,43.98,43.98,76626.0,43.7454,43.7454,43.6858,43.6858,76626.0
2018-08-23 15:45:00,43.98,43.98,43.91,43.95,120505.0,43.6858,43.6858,43.6162,43.656,120505.0
2018-08-23 15:50:00,43.95,43.97,43.93,43.96,114077.0,43.656,43.6758,43.6361,43.6659,114077.0
2018-08-23 15:55:00,43.96,43.98,43.93,43.97,372206.0,43.6659,43.6858,43.6361,43.6758,372206.0
2018-08-24 09:30:00,44.03,44.1,43.56,43.65,144307.0,43.7354,43.805,43.2686,43.358,144307.0
2018-08-24 09:35:00,43.65,43.68,43.46,43.49,165558.0,43.358,43.3878,43.1692,43.199,165558.0
2018-08-24 09:40:00,43.5,43.51,43.34,43.42,440373.0,43.209,43.2189,43.05,43.1295,440373.0
2018-08-24 09:45:00,43.42,43.48,43.36,43.4,112590.0,43.1295,43.1891,43.0699,43.1096,112590.0
2018-08-24 09:50:00,43.4,43.41,43.18,43.19,84831.0,43.1096,43.1196,42.8911,42.901,84831.0
2018-08-24 09:55:00,43.2,43.23,43.14,43.15,265213.0,42.911,42.9408,42.8514,42.8613,265213.0
2018-08-24 10:00:00,43.15,43.15,42.96,43.0,64223.0,42.8613,42.8613,42.6726,42.7123,64223.0
2018-08-24 10:05:00,43.0,43.04,42.96,42.96,92371.0,42.7123,42.7521,42.6726,42.6726,92371.0
2018-08-24 10:10:00,42.96,42.98,42.91,42.97,99449.0,42.6726,42.6925,42.6229,42.6825,99449.0
2018-08-24 10:15:00,42.97,42.98,42.9,42.97,224003.0,42.6825,42.6925,42.613,42.6825,224003.0
2018-08-24 10:20:00,42.97,42.98,42.85,42.85,183205.0,42.6825,42.6925,42.5633,42.5633,183205.0
2018-08-24 10:25:00,42.85,42.88,42.71,42.72,42409.0,42.5633,42.5931,42.4243,42.4342,42409.0
2018-08-24 10:30:00,42.69,42.83,42.6,42.73,121101.0,42.4044,42.5435,42.315,42.4441,121101.0
2018-08-24 10:35:00,42.73,42.86,42.68,42.86,61026.0,42.4441,42.5733,42.3945,42.5733,61026.0
2018-08-24 10:40:00,42.87,42.91,42.69,42.7,83835.0,42.5832,42.6229,42.4044,42.4143,83835.0
2018-08-24 10:45:00,42.69,42.74,42.53,42.54,66428.0,42.4044,42.4541,42.2455,42.2554,66428.0
2018-08-24 10:50:00,42.56,42.63,42.37,42.52,110296.0,42.2753,42.3448,42.0865,42.2355,110296.0
2018-08-24 10:55:00,42.52,42.54,42.42,42.48,31005.0,42.2355,42.2554,42.1362,42.1958,31005.0
2018-08-24 11:00:00,42.48,42.61,42.44,42.61,39401.0,42.1958,42.3249,42.1561,42.3249,39401.0
2018-08-24 11:05:00,42.61,42.61,42.44,42.46,82857.0,42.3249,42.3249,42.1561,42.1759,82857.0
2018-08-24 11:10:00,42.46,42.46,42.35,42.36,48503.0,42.1759,42.1759,42.0667,42.0766,48503.0
2018-08-24 11:15:00,42.37,42.52,42.36,42.51,50979.0,42.0865,42.2355,42.0766,42.2256,50979.0
2018-08-24 11:20:00,42.49,42.55,42.43,42.51,111916.0,42.2057,42.2653,42.1461,42.2256,111916.0
2018-08-24 11:25:00,42.5,42.65,42.44,42.65,287571.0,42.2157,42.3647,42.1561,42.3647,287571.0
2018-08-24 11:30:00,42.66,42.84,42.65,42.77,110119.0,42.3746,42.5534,42.3647,42.4839,110119.0
2018-08-24 11:35:00,42.77,42.81,42.71,42.75,57338.0,42.4839,42.5236,42.4243,42.464,57338.0
2018-08-24 11:40:00,42.75,42.8,42.74,42.76,45686.0,42.464,42.5137,42.4541,42.4739,45686.0
2018-08-24 11:45:00,42.76,42.93,42.75,42.87,48069.0,42.4739,42.6428,42.464,42.5832,48069.0
2018-08-24 11:50:00,42.89,42.96,42.88,42.9,19337.0,42.6031,42.6726,42.5931,42.613,19337.0
2018-08-24 11:55:00,42.89,42.91,42.76,42.77,65557.0,42.6031,42.6229,42.4739,42.4839,65557.0
2018-08-24 12:00:00,42.77,42.85,42.77,42.84,25753.0,42.4839,42.5633,42.4839,42.5534,25753.0
2018-08-24 12:05:00,42.84,42.88,42.82,42.82,27978.0,42.5534,42.5931,42.5335,42.5335,27978.0
2018-08-24 12:10:00,42.83,42.85,42.8,42.84,16977.0,42.5435,42.5633,42.5137,42.5534,16977.0
2018-08-24 12:15:00,42.84,42.84,42.81,42.82,41597.0,42.5534,42.5534,42.5236,42.5335,41597.0
2018-08-24 12:20:00,42.81,42.81,42.69,42.69,35107.0,42.5236,42.5236,42.4044,42.4044,35107.0
2018-08-24 12:25:00,42.7,42.7,42.67,42.67,19851.0,42.4143,42.4143,42.3845,42.3845,19851.0
2018-08-24 12:30:00,42.66,42.72,42.64,42.71,17077.0,42.3746,42.4342,42.3547,42.4243,17077.0
2018-08-24 12:35:00,42.7,42.75,42.7,42.75,29551.0,42.4143,42.464,42.4143,42.464,29551.0
2018-08-24 12:40:00,42.75,42.79,42.74,42.76,74853.0,42.464,42.5037,42.4541,42.4739,74853.0
2018-08-24 12:45:00,42.75,42.8,42.74,42.79,19455.0,42.464,42.5137,42.4541,42.5037,19455.0
2018-08-24 12:50:00,42.79,42.84,42.78,42.81,27882.0,42.5037,42.5534,42.4938,42.5236,27882.0
2018-08-24 12:55:00,42.8,42.9,42.8,42.88,72459.0,42.5137,42.613,42.5137,42.5931,72459.0
2018-08-24 13:00:00,42.87,42.96,42.87,42.94,46692.0,42.5832,42.6726,42.5832,42.6527,46692.0
2018-08-24 13:05:00,42.94,42.95,42.87,42.9,106474.0,42.6527,42.6627,42.5832,42.613,106474.0
2018-08-24 13:10:00,42.89,42.95,42.89,42.94,101500.0,42.6031,42.6627,42.6031,42.6527,101500.0
2018-08-24 13:15:00,42.94,42.94,42.84,42.84,37950.0,42.6527,42.6527,42.5534,42.5534,37950.0
2018-08-24 13:20:00,42.84,42.86,42.8,42.8,27107.0,42.5534,42.5733,42.5137,42.5137,27107.0
2018-08-24 13:25:00,42.8,42.86,42.78,42.85,38322.0,42.5137,42.5733,42.4938,42.5633,38322.0
2018-08-24 13:30:00,42.86,42.88,42.78,42.8,104015.0,42.5733,42.5931,42.4938,42.5137,104015.0
2018-08-24 13:35:00,42.8,42.81,42.79,42.8,108386.0,42.5137,42.5236,42.5037,42.5137,108386.0
2018-08-24 13:40:00,42.8,42.87,42.79,42.87,160509.0,42.5137,42.5832,42.5037,42.5832,160509.0
2018-08-24 13:45:00,42.87,42.89,42.86,42.86,12069.0,42.5832,42.6031,42.5733,42.5733,12069.0
2018-08-24 13:50:00,42.87,42.92,42.86,42.9,51327.0,42.5832,42.6329,42.5733,42.613,51327.0
2018-08-24 13:55:00,42.91,42.92,42.89,42.9,19487.0,42.6229,42.6329,42.6031,42.613,19487.0
2018-08-24 14:00:00,42.9,42.94,42.89,42.94,63168.0,42.613,42.6527,42.6031,42.6527,63168.0
2018-08-24 14:05:00,42.95,43.02,42.94,43.02,57575.0,42.6627,42.7322,42.6527,42.7322,57575.0
2018-08-24 14:10:00,43.02,43.11,43.02,43.09,41874.0,42.7322,42.8216,42.7322,42.8017,41874.0
2018-08-24 14:15:00,43.09,43.1,43.03,43.05,22493.0,42.8017,42.8117,42.7421,42.762,22493.0
2018-08-24 14:20:00,43.05,43.05,42.99,43.0,25227.0,42.762,42.762,42.7024,42.7123,25227.0
2018-08-24 14:25:00,43.0,43.02,42.99,42.99,54701.0,42.7123,42.7322,42.7024,42.7024,54701.0
2018-08-24 14:30:00,43.0,43.0,42.9,42.91,59700.0,42.7123,42.7123,42.613,42.6229,59700.0
2018-08-24 14:35:00,42.91,42.93,42.89,42.92,55680.0,42.6229,42.6428,42.6031,42.6329,55680.0
2018-08-24 14:40:00,42.93,42.93,42.91,42.92,28223.0,42.6428,42.6428,42.6229,42.6329,28223.0
2018-08-24 14:45:00,42.91,42.92,42.89,42.91,42783.0,42.6229,42.6329,42.6031,42.6229,42783.0
2018-08-24 14:50:00,42.9,42.92,42.82,42.85,64997.0,42.613,42.6329,42.5335,42.5633,64997.0
2018-08-24 14:55:00,42.86,42.86,42.78,42.79,58151.0,42.5733,42.5733,42.4938,42.5037,58151.0
2018-08-24 15:00:00,42.79,42.84,42.78,42.84,59585.0,42.5037,42.5534,42.4938,42.5534,59585.0
2018-08-24 15:05:00,42.84,42.85,42.79,42.79,96835.0,42.5534,42.5633,42.5037,42.5037,96835.0
2018-08-24 15:10:00,42.79,42.81,42.73,42.75,63971.0,42.5037,42.5236,42.4441,42.464,63971.0
2018-08-24 15:15:00,42.75,42.82,42.73,42.75,142075.0,42.464,42.5335,42.4441,42.464,142075.0
2018-08-24 15:20:00,42.75,42.8,42.74,42.8,58897.0,42.464,42.5137,42.4541,42.5137,58897.0
2018-08-24 15:25:00,42.79,42.83,42.79,42.8,115337.0,42.5037,42.5435,42.5037,42.5137,115337.0
2018-08-24 15:30:00,42.8,42.84,42.79,42.82,88595.0,42.5137,42.5534,42.5037,42.5335,88595.0
2018-08-24 15:35:00,42.83,42.88,42.79,42.88,112775.0,42.5435,42.5931,42.5037,42.5931,112775.0
2018-08-24 15:40:00,42.88,42.93,42.87,42.92,133016.0,42.5931,42.6428,42.5832,42.6329,133016.0
2018-08-24 15:45:00,42.93,42.94,42.9,42.92,123115.0,42.6428,42.6527,42.613,42.6329,123115.0
2018-08-24 15:50:00,42.92,42.93,42.89,42.9,168739.0,42.6329,42.6428,42.6031,42.613,168739.0
2018-08-24 15:55:00,42.89,42.9,42.76,42.82,552957.0,42.6031,42.613,42.4739,42.5335,552957.0
2018-08-27 09:30:00,43.75,43.82,43.44,43.49,249099.0,43.4573,43.5268,43.1494,43.199,249099.0
2018-08-27 09:35:00,43.48,43.53,43.36,43.43,118814.0,43.1891,43.2388,43.0699,43.1394,118814.0
2018-08-27 09:40:00,43.41,43.45,43.22,43.27,104765.0,43.1196,43.1593,42.9308,42.9805,104765.0
2018-08-27 09:45:00,43.27,43.45,43.27,43.37,145233.0,42.9805,43.1593,42.9805,43.0798,145233.0
2018-08-27 09:50:00,43.36,43.37,43.27,43.29,93612.0,43.0699,43.0798,42.9805,43.0004,93612.0
2018-08-27 09:55:00,43.28,43.33,43.19,43.22,85821.0,42.9904,43.0401,42.901,42.9308,85821.0
2018-08-27 10:00:00,43.23,43.31,43.22,43.27,54570.0,42.9408,43.0202,42.9308,42.9805,54570.0
2018-08-27 10:05:00,43.26,43.43,43.26,43.33,76427.0,42.9706,43.1394,42.9706,43.0401,76427.0
2018-08-27 10:10:00,43.31,43.45,43.31,43.42,126170.0,43.0202,43.1593,43.0202,43.1295,126170.0
2018-08-27 10:15:00,43.42,43.47,43.35,43.35,81065.0,43.1295,43.1792,43.06,43.06,81065.0
2018-08-27 10:20:00,43.34,43.42,43.26,43.31,189192.0,43.05,43.1295,42.9706,43.0202,189192.0
2018-08-27 10:25:00,43.3,43.3,43.12,43.13,92729.0,43.0103,43.0103,42.8315,42.8415,92729.0
2018-08-27 10:30:00,43.13,43.18,43.09,43.1,51506.0,42.8415,42.8911,42.8017,42.8117,51506.0
2018-08-27 10:35:00,43.11,43.18,43.1,43.17,47896.0,42.8216,42.8911,42.8117,42.8812,47896.0
2018-08-27 10:40:00,43.18,43.23,43.1,43.22,42150.0,42.8911,42.9408,42.8117,42.9308,42150.0
2018-08-27 10:45:00,43.22,43.23,43.11,43.12,27764.0,42.9308,42.9408,42.8216,42.8315,27764.0
2018-08-27 10:50:00,43.12,43.24,43.12,43.23,49331.0,42.8315,42.9507,42.8315,42.9408,49331.0
2018-08-27 10:55:00,43.24,43.29,43.22,43.26,47440.0,42.9507,43.0004,42.9308,42.9706,47440.0
2018-08-27 11:00:00,43.26,43.38,43.23,43.37,65381.0,42.9706,43.0898,42.9408,43.0798,65381.0
2018-08-27 11:05:00,43.37,43.47,43.35,43.45,90299.0,43.0798,43.1792,43.06,43.1593,90299.0
2018-08-27 11:10:00,43.45,43.59,43.43,43.55,310859.0,43.1593,43.2984,43.1394,43.2586,310859.0
2018-08-27 11:15:00,43.56,43.72,43.56,43.64,163762.0,43.2686,43.4275,43.2686,43.348,163762.0
2018-08-27 11:20:00,43.65,43.77,43.64,43.71,105797.0,43.358,43.4772,43.348,43.4176,105797.0
2018-08-27 11:25:00,43.71,43.74,43.67,43.74,92587.0,43.4176,43.4474,43.3778,43.4474,92587.0
2018-08-27 11:30:00,43.73,43.84,43.72,43.79,137288.0,43.4374,43.5467,43.4275,43.497,137288.0
2018-08-27 11:35:00,43.8,43.84,43.73,43.76,100111.0,43.507,43.5467,43.4374,43.4672,100111.0
2018-08-27 11:40:00,43.74,43.77,43.6,43.63,50556.0,43.4474,43.4772,43.3083,43.3381,50556.0
2018-08-27 11:45:00,43.63,43.7,43.62,43.69,55491.0,43.3381,43.4076,43.3282,43.3977,55491.0
2018-08-27 11:50:00,43.68,43.75,43.68,43.75,39455.0,43.3878,43.4573,43.3878,43.4573,39455.0
2018-08-27 11:55:00,43.75,43.76,43.73,43.75,34407.0,43.4573,43.4672,43.4374,43.4573,34407.0
2018-08-27 12:00:00,43.75,43.76,43.71,43.73,46215.0,43.4573,43.4672,43.4176,43.4374,46215.0
2018-08-27 12:05:00,43.72,43.72,43.51,43.58,35754.0,43.4275,43.4275,43.2189,43.2884,35754.0
2018-08-27 12:10:00,43.58,43.63,43.54,43.6,38253.0,43.2884,43.3381,43.2487,43.3083,38253.0
2018-08-27 12:15:00,43.59,43.61,43.56,43.59,15758.0,43.2984,43.3182,43.2686,43.2984,15758.0
2018-08-27 12:20:00,43.58,43.59,43.54,43.55,15218.0,43.2884,43.2984,43.2487,43.2586,15218.0
2018-08-27 12:25:00,43.54,43.56,43.54,43.54,28148.0,43.2487,43.2686,43.2487,43.2487,28148.0
2018-08-27 12:30:00,43.55,43.63,43.54,43.58,37876.0,43.2586,43.3381,43.2487,43.2884,37876.0
2018-08-27 12:35:00,43.59,43.62,43.58,43.61,8378.0,43.2984,43.3282,43.2884,43.3182,8378.0
2018-08-27 12:40:00,43.6,43.63,43.6,43.61,8413.0,43.3083,43.3381,43.3083,43.3182,8413.0
2018-08-27 12:45:00,43.62,43.67,43.62,43.66,45187.0,43.3282,43.3778,43.3282,43.3679,45187.0
2018-08-27 12:50:00,43.66,43.71,43.65,43.7,20723.0,43.3679,43.4176,43.358,43.4076,20723.0
2018-08-27 12:55:00,43.69,43.72,43.69,43.71,42928.0,43.3977,43.4275,43.3977,43.4176,42928.0
2018-08-27 13:00:00,43.7,43.79,43.69,43.75,110594.0,43.4076,43.497,43.3977,43.4573,110594.0
2018-08-27 13:05:00,43.75,43.76,43.72,43.74,28423.0,43.4573,43.4672,43.4275,43.4474,28423.0
2018-08-27 13:10:00,43.74,43.75,43.68,43.69,118315.0,43.4474,43.4573,43.3878,43.3977,118315.0
2018-08-27 13:15:00,43.68,43.68,43.61,43.66,46665.0,43.3878,43.3878,43.3182,43.3679,46665.0
2018-08-27 13:20:00,43.66,43.71,43.65,43.71,31885.0,43.3679,43.4176,43.358,43.4176,31885.0
2018-08-27 13:25:00,43.7,43.71,43.67,43.69,50370.0,43.4076,43.4176,43.3778,43.3977,50370.0
2018-08-27 13:30:00,43.7,43.72,43.68,43.71,53184.0,43.4076,43.4275,43.3878,43.4176,53184.0
2018-08-27 13:35:00,43.71,43.72,43.62,43.62,20178.0,43.4176,43.4275,43.3282,43.3282,20178.0
2018-08-27 13:40:00,43.62,43.62,43.55,43.6,37677.0,43.3282,43.3282,43.2586,43.3083,37677.0
2018-08-27 13:45:00,43.59,43.65,43.59,43.64,15540.0,43.2984,43.358,43.2984,43.348,15540.0
2018-08-27 13:50:00,43.63,43.68,43.63,43.67,12646.0,43.3381,43.3878,43.3381,43.3778,12646.0
2018-08-27 13:55:00,43.66,43.7,43.66,43.69,18538.0,43.3679,43.4076,43.3679,43.3977,18538.0
2018-08-27 14:00:00,43.7,43.74,43.7,43.72,40324.0,43.4076,43.4474,43.4076,43.4275,40324.0
2018-08-27 14:05:00,43.73,43.75,43.71,43.74,23931.0,43.4374,43.4573,43.4176,43.4474,23931.0
2018-08-27 14:10:00,43.74,43.79,43.73,43.77,18620.0,43.4474,43.497,43.4374,43.4772,18620.0
2018-08-27 14:15:00,43.77,43.82,43.76,43.82,14903.0,43.4772,43.5268,43.4672,43.5268,14903.0
2018-08-27 14:20:00,43.82,43.88,43.81,43.88,18349.0,43.5268,43.5864,43.5169,43.5864,18349.0
2018-08-27 14:25:00,43.88,43.89,43.76,43.8,31321.0,43.5864,43.5964,43.4672,43.507,31321.0
2018-08-27 14:30:00,43.8,43.83,43.78,43.79,20171.0,43.507,43.5368,43.4871,43.497,20171.0
2018-08-27 14:35:00,43.77,43.78,43.69,43.69,21637.0,43.4772,43.4871,43.3977,43.3977,21637.0
2018-08-27 14:40:00,43.69,43.79,43.66,43.73,315425.0,43.3977,43.497,43.3679,43.4374,315425.0
2018-08-27 14:45:00,43.72,43.74,43.64,43.64,33748.0,43.4275,43.4474,43.348,43.348,33748.0
2018-08-27 14:50:00,43.65,43.73,43.65,43.72,53441.0,43.358,43.4374,43.358,43.4275,53441.0
2018-08-27 14:55:00,43.72,43.77,43.72,43.75,37691.0,43.4275,43.4772,43.4275,43.4573,37691.0
2018-08-27 15:00:00,43.75,43.77,43.71,43.75,48792.0,43.4573,43.4772,43.4176,43.4573,48792.0
2018-08-27 15:05:00,43.75,43.76,43.73,43.75,30513.0,43.4573,43.4672,43.4374,43.4573,30513.0
2018-08-27 15:10:00,43.75,43.77,43.73,43.75,25198.0,43.4573,43.4772,43.4374,43.4573,25198.0
2018-08-27 15:15:00,43.75,43.77,43.74,43.75,16910.0,43.4573,43.4772,43.4474,43.4573,16910.0
2018-08-27 15:20:00,43.75,43.78,43.72,43.73,41595.0,43.4573,43.4871,43.4275,43.4374,41595.0
2018-08-27 15:25:00,43.73,43.77,43.73,43.76,28030.0,43.4374,43.4772,43.4374,43.4672,28030.0
2018-08-27 15:30:00,43.75,43.78,43.73,43.75,72428.0,43.4573,43.4871,43.4374,43.4573,72428.0
2018-08-27 15:35:00,43.75,43.81,43.75,43.8,41481.0,43.4573,43.5169,43.4573,43.507,41481.0
2018-08-27 15:40:00,43.8,43.82,43.75,43.77,48242.0,43.507,43.5268,43.4573,43.4772,48242.0
2018-08-27 15:45:00,43.77,43.77,43.71,43.71,84282.0,43.4772,43.4772,43.4176,43.4176,84282.0
2018-08-27 15:50:00,43.71,43.72,43.62,43.63,124166.0,43.4176,43.4275,43.3282,43.3381,124166.0
2018-08-27 15:55:00,43.63,43.66,43.6,43.61,564049.0,43.3381,43.3679,43.3083,43.3182,564049.0
2018-08-28 09:30:00,44.09,44.8,43.71,44.53,307127.0,43.795,44.5003,43.4176,44.2321,307127.0
2018-08-28 09:35:00,44.6,44.64,44.21,44.63,188181.0,44.3016,44.3413,43.9142,44.3314,188181.0
2018-08-28 09:40:00,44.61,44.8,44.49,44.57,321445.0,44.3115,44.5003,44.1924,44.2718,321445.0
2018-08-28 09:45:00,44.56,44.74,44.45,44.5,124249.0,44.2619,44.4407,44.1526,44.2023,124249.0
2018-08-28 09:50:00,44.49,44.68,44.47,44.67,141336.0,44.1924,44.3811,44.1725,44.3711,141336.0
2018-08-28 09:55:00,44.66,44.71,44.46,44.69,124568.0,44.3612,44.4109,44.1626,44.391,124568.0
2018-08-28 10:00:00,44.69,44.69,44.48,44.49,63804.0,44.391,44.391,44.1824,44.1924,63804.0
2018-08-28 10:05:00,44.49,44.56,44.44,44.55,45295.0,44.1924,44.2619,44.1427,44.252,45295.0
2018-08-28 10:10:00,44.54,44.65,44.51,44.62,89020.0,44.242,44.3513,44.2122,44.3215,89020.0
2018-08-28 10:15:00,44.62,44.62,44.47,44.55,59824.0,44.3215,44.3215,44.1725,44.252,59824.0
2018-08-28 10:20:00,44.55,44.66,44.5,44.66,86322.0,44.252,44.3612,44.2023,44.3612,86322.0
2018-08-28 10:25:00,44.66,44.66,44.49,44.62,135065.0,44.3612,44.3612,44.1924,44.3215,135065.0
2018-08-28 10:30:00,44.6,44.82,44.6,44.73,185301.0,44.3016,44.5201,44.3016,44.4307,185301.0
2018-08-28 10:35:00,44.72,44.76,44.62,44.63,51201.0,44.4208,44.4605,44.3215,44.3314,51201.0
2018-08-28 10:40:00,44.63,44.8,44.63,44.79,69480.0,44.3314,44.5003,44.3314,44.4903,69480.0
2018-08-28 10:45:00,44.78,44.83,44.68,44.8,49392.0,44.4804,44.5301,44.3811,44.5003,49392.0
2018-08-28 10:50:00,44.81,44.9,44.8,44.86,123397.0,44.5102,44.5996,44.5003,44.5599,123397.0
2018-08-28 10:55:00,44.85,44.86,44.74,44.82,44278.0,44.5499,44.5599,44.4407,44.5201,44278.0
2018-08-28 11:00:00,44.82,44.85,44.73,44.82,34768.0,44.5201,44.5499,44.4307,44.5201,34768.0
2018-08-28 11:05:00,44.81,44.92,44.78,44.92,59751.0,44.5102,44.6195,44.4804,44.6195,59751.0
2018-08-28 11:10:00,44.91,45.02,44.89,45.01,116089.0,44.6095,44.7188,44.5897,44.7089,116089.0
2018-08-28 11:15:00,45.01,45.2,44.99,45.02,196757.0,44.7089,44.8976,44.689,44.7188,196757.0
2018-08-28 11:20:00,45.02,45.03,44.86,44.9,75685.0,44.7188,44.7287,44.5599,44.5996,75685.0
2018-08-28 11:25:00,44.9,44.93,44.84,44.9,46630.0,44.5996,44.6294,44.54,44.5996,46630.0
2018-08-28 11:30:00,44.91,45.07,44.9,45.05,44410.0,44.6095,44.7685,44.5996,44.7486,44410.0
2018-08-28 11:35:00,45.06,45.1,45.03,45.06,135349.0,44.7585,44.7983,44.7287,44.7585,135349.0
2018-08-28 11:40:00,45.06,45.17,44.99,45.12,80034.0,44.7585,44.8678,44.689,44.8181,80034.0
2018-08-28 11:45:00,45.12,45.22,45.08,45.21,79899.0,44.8181,44.9175,44.7784,44.9075,79899.0
2018-08-28 11:50:00,45.21,45.37,45.2,45.34,196675.0,44.9075,45.0665,44.8976,45.0367,196675.0
2018-08-28 11:55:00,45.34,45.42,45.34,45.41,100674.0,45.0367,45.1161,45.0367,45.1062,100674.0
2018-08-28 12:00:00,45.41,45.53,45.4,45.5,109823.0,45.1062,45.2254,45.0963,45.1956,109823.0
2018-08-28 12:05:00,45.51,45.51,45.36,45.42,62027.0,45.2055,45.2055,45.0565,45.1161,62027.0
2018-08-28 12:10:00,45.42,45.53,45.41,45.47,142354.0,45.1161,45.2254,45.1062,45.1658,142354.0
2018-08-28 12:15:00,45.47,45.56,45.47,45.53,73665.0,45.1658,45.2552,45.1658,45.2254,73665.0
2018-08-28 12:20:00,45.53,45.62,45.52,45.54,130479.0,45.2254,45.3148,45.2155,45.2353,130479.0
2018-08-28 12:25:00,45.54,45.68,45.53,45.61,321632.0,45.2353,45.3744,45.2254,45.3049,321632.0
2018-08-28 12:30:00,45.6,45.73,45.47,45.53,269897.0,45.2949,45.4241,45.1658,45.2254,269897.0
2018-08-28 12:35:00,45.53,45.63,45.47,45.62,150741.0,45.2254,45.3247,45.1658,45.3148,150741.0
2018-08-28 12:40:00,45.61,45.75,45.6,45.75,171702.0,45.3049,45.4439,45.2949,45.4439,171702.0
2018-08-28 12:45:00,45.74,45.75,45.65,45.68,125058.0,45.434,45.4439,45.3446,45.3744,125058.0
2018-08-28 12:50:00,45.69,45.71,45.66,45.69,84342.0,45.3843,45.4042,45.3545,45.3843,84342.0
2018-08-28 12:55:00,45.68,45.69,45.46,45.48,48846.0,45.3744,45.3843,45.1559,45.1757,48846.0
2018-08-28 13:00:00,45.49,45.55,45.49,45.52,30581.0,45.1857,45.2453,45.1857,45.2155,30581.0
2018-08-28 13:05:00,45.52,45.53,45.42,45.48,47577.0,45.2155,45.2254,45.1161,45.1757,47577.0
2018-08-28 13:10:00,45.49,45.52,45.49,45.5,44097.0,45.1857,45.2155,45.1857,45.1956,44097.0
2018-08-28 13:15:00,45.49,45.63,45.47,45.62,177289.0,45.1857,45.3247,45.1658,45.3148,177289.0
2018-08-28 13:20:00,45.62,45.66,45.56,45.57,47287.0,45.3148,45.3545,45.2552,45.2651,47287.0
2018-08-28 13:25:00,45.56,45.6,45.54,45.57,56196.0,45.2552,45.2949,45.2353,45.2651,56196.0
2018-08-28 13:30:00,45.58,45.58,45.49,45.51,46528.0,45.2751,45.2751,45.1857,45.2055,46528.0
2018-08-28 13:35:00,45.51,45.52,45.27,45.44,111709.0,45.2055,45.2155,44.9671,45.136,111709.0
2018-08-28 13:40:00,45.44,45.48,45.42,45.47,33680.0,45.136,45.1757,45.1161,45.1658,33680.0
2018-08-28 13:45:00,45.48,45.48,45.31,45.31,59042.0,45.1757,45.1757,45.0069,45.0069,59042.0
2018-08-28 13:50:00,45.32,45.4,45.31,45.38,38869.0,45.0168,45.0963,45.0069,45.0764,38869.0
2018-08-28 13:55:00,45.37,45.41,45.36,45.37,48659.0,45.0665,45.1062,45.0565,45.0665,48659.0
2018-08-28 14:00:00,45.37,45.45,45.36,45.45,99283.0,45.0665,45.1459,45.0565,45.1459,99283.0
2018-08-28 14:05:00,45.45,45.62,45.44,45.56,123878.0,45.1459,45.3148,45.136,45.2552,123878.0
2018-08-28 14:10:00,45.56,45.66,45.55,45.65,105484.0,45.2552,45.3545,45.2453,45.3446,105484.0
2018-08-28 14:15:00,45.66,45.79,45.63,45.74,176824.0,45.3545,45.4837,45.3247,45.434,176824.0
2018-08-28 14:20:00,45.74,45.78,45.71,45.75,84168.0,45.434,45.4737,45.4042,45.4439,84168.0
2018-08-28 14:25:00,45.75,45.79,45.75,45.76,47650.0,45.4439,45.4837,45.4439,45.4539,47650.0
2018-08-28 14:30:00,45.77,46.0,45.76,45.93,177799.0,45.4638,45.6922,45.4539,45.6227,177799.0
2018-08-28 14:35:00,45.93,46.11,45.81,45.81,266563.0,45.6227,45.8015,45.5035,45.5035,266563.0
2018-08-28 14:40:00,45.83,45.84,45.7,45.73,115741.0,45.5234,45.5333,45.3943,45.4241,115741.0
2018-08-28 14:45:00,45.73,45.81,45.61,45.81,81228.0,45.4241,45.5035,45.3049,45.5035,81228.0
2018-08-28 14:50:00,45.82,45.9,45.7,45.71,86294.0,45.5135,45.5929,45.3943,45.4042,86294.0
2018-08-28 14:55:00,45.71,45.74,45.67,45.72,133402.0,45.4042,45.434,45.3645,45.4141,133402.0
2018-08-28 15:00:00,45.72,45.75,45.67,45.72,100686.0,45.4141,45.4439,45.3645,45.4141,100686.0
2018-08-28 15:05:00,45.72,45.73,45.61,45.64,54616.0,45.4141,45.4241,45.3049,45.3347,54616.0
2018-08-28 15:10:00,45.65,45.79,45.64,45.78,81888.0,45.3446,45.4837,45.3347,45.4737,81888.0
2018-08-28 15:15:00,45.78,45.83,45.71,45.71,100554.0,45.4737,45.5234,45.4042,45.4042,100554.0
2018-08-28 15:20:00,45.71,45.74,45.63,45.68,120585.0,45.4042,45.434,45.3247,45.3744,120585.0
2018-08-28 15:25:00,45.68,45.78,45.67,45.7,86988.0,45.3744,45.4737,45.3645,45.3943,86988.0
2018-08-28 15:30:00,45.7,45.7,45.62,45.67,81244.0,45.3943,45.3943,45.3148,45.3645,81244.0
2018-08-28 15:35:00,45.67,45.68,45.57,45.63,112554.0,45.3645,45.3744,45.2651,45.3247,112554.0
2018-08-28 15:40:00,45.63,45.72,45.63,45.64,124382.0,45.3247,45.4141,45.3247,45.3347,124382.0
2018-08-28 15:45:00,45.63,45.72,45.54,45.55,225790.0,45.3247,45.4141,45.2353,45.2453,225790.0
2018-08-28 15:50:00,45.55,45.58,45.52,45.56,220471.0,45.2453,45.2751,45.2155,45.2552,220471.0
2018-08-28 15:55:00,45.57,45.7,45.56,45.67,369338.0,45.2651,45.3943,45.2552,45.3645,369338.0
2018-08-29 09:30:00,46.64,47.47,45.99,46.78,561002.0,46.328,47.1524,45.6823,46.467,561002.0
2018-08-29 09:35:00,46.78,46.81,45.89,46.47,644773.0,46.467,46.4968,45.583,46.1591,644773.0
2018-08-29 09:40:00,46.47,46.47,46.14,46.28,330709.0,46.1591,46.1591,45.8313,45.9704,330709.0
2018-08-29 09:45:00,46.28,46.54,46.13,46.14,366320.0,45.9704,46.2286,45.8214,45.8313,366320.0
2018-08-29 09:50:00,46.17,46.64,46.16,46.6,408107.0,45.8611,46.328,45.8512,46.2882,408107.0
2018-08-29 09:55:00,46.6,46.88,46.5,46.85,594710.0,46.2882,46.5664,46.1889,46.5366,594710.0
2018-08-29 10:00:00,46.86,47.06,46.84,46.99,890161.0,46.5465,46.7452,46.5266,46.6756,890161.0
2018-08-29 10:05:00,46.99,46.99,46.38,46.47,666835.0,46.6756,46.6756,46.0697,46.1591,666835.0
2018-08-29 10:10:00,46.47,46.55,46.35,46.52,324326.0,46.1591,46.2386,46.0399,46.2088,324326.0
2018-08-29 10:15:00,46.52,46.61,46.45,46.52,383712.0,46.2088,46.2982,46.1392,46.2088,383712.0
2018-08-29 10:20:00,46.51,46.6,46.28,46.33,436952.0,46.1988,46.2882,45.9704,46.02,436952.0
2018-08-29 10:25:00,46.32,46.4,46.18,46.39,191856.0,46.0101,46.0896,45.871,46.0796,191856.0
2018-08-29 10:30:00,46.39,46.4,45.92,46.06,201988.0,46.0796,46.0896,45.6128,45.7518,201988.0
2018-08-29 10:35:00,46.07,46.33,46.07,46.28,137955.0,45.7618,46.02,45.7618,45.9704,137955.0
2018-08-29 10:40:00,46.28,46.35,46.21,46.27,103629.0,45.9704,46.0399,45.9008,45.9604,103629.0
2018-08-29 10:45:00,46.28,46.37,46.21,46.27,198053.0,45.9704,46.0598,45.9008,45.9604,198053.0
2018-08-29 10:50:00,46.27,46.4,46.21,46.35,73503.0,45.9604,46.0896,45.9008,46.0399,73503.0
2018-08-29 10:55:00,46.35,46.38,46.22,46.34,216844.0,46.0399,46.0697,45.9108,46.03,216844.0
2018-08-29 11:00:00,46.33,46.47,46.28,46.44,181692.0,46.02,46.1591,45.9704,46.1293,181692.0
2018-08-29 11:05:00,46.44,46.5,46.34,46.37,113307.0,46.1293,46.1889,46.03,46.0598,113307.0
2018-08-29 11:10:00,46.36,46.38,46.09,46.24,226071.0,46.0498,46.0697,45.7816,45.9306,226071.0
2018-08-29 11:15:00,46.26,46.3,46.1,46.16,113202.0,45.9505,45.9902,45.7916,45.8512,113202.0
2018-08-29 11:20:00,46.17,46.23,46.15,46.2,72229.0,45.8611,45.9207,45.8412,45.8909,72229.0
2018-08-29 11:25:00,46.2,46.26,46.14,46.25,109182.0,45.8909,45.9505,45.8313,45.9406,109182.0
2018-08-29 11:30:00,46.25,46.3,46.18,46.24,99860.0,45.9406,45.9902,45.871,45.9306,99860.0
2018-08-29 11:35:00,46.24,46.31,46.17,46.29,117725.0,45.9306,46.0002,45.8611,45.9803,117725.0
2018-08-29 11:40:00,46.28,46.31,46.21,46.31,113438.0,45.9704,46.0002,45.9008,46.0002,113438.0
2018-08-29 11:45:00,46.32,46.36,46.18,46.18,58779.0,46.0101,46.0498,45.871,45.871,58779.0
2018-08-29 11:50:00,46.19,46.26,46.14,46.25,78576.0,45.881,45.9505,45.8313,45.9406,78576.0
2018-08-29 11:55:00,46.25,46.31,46.16,46.21,138426.0,45.9406,46.0002,45.8512,45.9008,138426.0
2018-08-29 12:00:00,46.21,46.31,46.13,46.17,60642.0,45.9008,46.0002,45.8214,45.8611,60642.0
2018-08-29 12:05:00,46.18,46.2,46.16,46.18,79105.0,45.871,45.8909,45.8512,45.871,79105.0
2018-08-29 12:10:00,46.18,46.23,46.14,46.21,86386.0,45.871,45.9207,45.8313,45.9008,86386.0
2018-08-29 12:15:00,46.2,46.24,46.19,46.23,53067.0,45.8909,45.9306,45.881,45.9207,53067.0
2018-08-29 12:20:00,46.23,46.29,46.23,46.27,49202.0,45.9207,45.9803,45.9207,45.9604,49202.0
2018-08-29 12:25:00,46.26,46.27,46.22,46.22,44718.0,45.9505,45.9604,45.9108,45.9108,44718.0
2018-08-29 12:30:00,46.23,46.31,46.16,46.29,75020.0,45.9207,46.0002,45.8512,45.9803,75020.0
2018-08-29 12:35:00,46.28,46.29,46.19,46.26,45778.0,45.9704,45.9803,45.881,45.9505,45778.0
2018-08-29 12:40:00,46.26,46.29,46.2,46.21,42198.0,45.9505,45.9803,45.8909,45.9008,42198.0
2018-08-29 12:45:00,46.2,46.22,46.16,46.22,38543.0,45.8909,45.9108,45.8512,45.9108,38543.0
2018-08-29 12:50:00,46.23,46.34,46.21,46.34,48880.0,45.9207,46.03,45.9008,46.03,48880.0
2018-08-29 12:55:00,46.34,46.34,46.27,46.3,58607.0,46.03,46.03,45.9604,45.9902,58607.0
2018-08-29 13:00:00,46.3,46.48,46.29,46.43,169620.0,45.9902,46.169,45.9803,46.1194,169620.0
2018-08-29 13:05:00,46.42,46.43,46.31,46.36,71340.0,46.1094,46.1194,46.0002,46.0498,71340.0
2018-08-29 13:10:00,46.36,46.4,46.35,46.37,62295.0,46.0498,46.0896,46.0399,46.0598,62295.0
2018-08-29 13:15:00,46.37,46.37,46.32,46.33,62845.0,46.0598,46.0598,46.0101,46.02,62845.0
2018-08-29 13:20:00,46.33,46.41,46.32,46.4,42926.0,46.02,46.0995,46.0101,46.0896,42926.0
2018-08-29 13:25:00,46.4,46.43,46.37,46.39,66140.0,46.0896,46.1194,46.0598,46.0796,66140.0
2018-08-29 13:30:00,46.38,46.4,46.33,46.33,73658.0,46.0697,46.0896,46.02,46.02,73658.0
2018-08-29 13:35:00,46.31,46.34,46.28,46.32,39290.0,46.0002,46.03,45.9704,46.0101,39290.0
2018-08-29 13:40:00,46.32,46.33,46.27,46.3,32331.0,46.0101,46.02,45.9604,45.9902,32331.0
2018-08-29 13:45:00,46.3,46.31,46.24,46.27,51174.0,45.9902,46.0002,45.9306,45.9604,51174.0
2018-08-29 13:50:00,46.27,46.28,46.18,46.21,159717.0,45.9604,45.9704,45.871,45.9008,159717.0
2018-08-29 13:55:00,46.21,46.21,46.12,46.2,42093.0,45.9008,45.9008,45.8114,45.8909,42093.0
2018-08-29 14:00:00,46.2,46.2,46.12,46.2,33557.0,45.8909,45.8909,45.8114,45.8909,33557.0
2018-08-29 14:05:00,46.2,46.21,46.15,46.18,84186.0,45.8909,45.9008,45.8412,45.871,84186.0
2018-08-29 14:10:00,46.18,46.32,46.18,46.32,77576.0,45.871,46.0101,45.871,46.0101,77576.0
2018-08-29 14:15:00,46.31,46.32,46.26,46.29,37135.0,46.0002,46.0101,45.9505,45.9803,37135.0
2018-08-29 14:20:00,46.28,46.3,46.23,46.26,75326.0,45.9704,45.9902,45.9207,45.9505,75326.0
2018-08-29 14:25:00,46.26,46.29,46.25,46.28,26326.0,45.9505,45.9803,45.9406,45.9704,26326.0
2018-08-29 14:30:00,46.28,46.36,46.26,46.34,67113.0,45.9704,46.0498,45.9505,46.03,67113.0
2018-08-29 14:35:00,46.34,46.5,46.34,46.48,192293.0,46.03,46.1889,46.03,46.169,192293.0
2018-08-29 14:40:00,46.48,46.53,46.4,46.47,55790.0,46.169,46.2187,46.0896,46.1591,55790.0
2018-08-29 14:45:00,46.48,46.48,46.4,46.42,34202.0,46.169,46.169,46.0896,46.1094,34202.0
2018-08-29 14:50:00,46.41,46.47,46.4,46.47,41092.0,46.0995,46.1591,46.0896,46.1591,41092.0
2018-08-29 14:55:00,46.47,46.61,46.46,46.57,103535.0,46.1591,46.2982,46.1492,46.2584,103535.0
2018-08-29 15:00:00,46.57,46.61,46.54,46.55,63533.0,46.2584,46.2982,46.2286,46.2386,63533.0
2018-08-29 15:05:00,46.55,46.77,46.55,46.74,230619.0,46.2386,46.4571,46.2386,46.4273,230619.0
2018-08-29 15:10:00,46.73,46.75,46.67,46.74,94760.0,46.4174,46.4372,46.3578,46.4273,94760.0
2018-08-29 15:15:00,46.75,46.79,46.74,46.78,125384.0,46.4372,46.477,46.4273,46.467,125384.0
2018-08-29 15:20:00,46.78,46.8,46.69,46.71,105024.0,46.467,46.4869,46.3776,46.3975,105024.0
2018-08-29 15:25:00,46.72,46.96,46.72,46.9,279400.0,46.4074,46.6458,46.4074,46.5862,279400.0
2018-08-29 15:30:00,46.9,46.92,46.8,46.8,188006.0,46.5862,46.6061,46.4869,46.4869,188006.0
2018-08-29 15:35:00,46.8,46.88,46.75,46.87,223915.0,46.4869,46.5664,46.4372,46.5564,223915.0
2018-08-29 15:40:00,46.86,46.91,46.81,46.89,176672.0,46.5465,46.5962,46.4968,46.5763,176672.0
2018-08-29 15:45:00,46.89,46.93,46.79,46.9,247654.0,46.5763,46.616,46.477,46.5862,247654.0
2018-08-29 15:50:00,46.9,46.93,46.87,46.87,258474.0,46.5862,46.616,46.5564,46.5564,258474.0
2018-08-29 15:55:00,46.87,46.95,46.77,46.93,658047.0,46.5564,46.6359,46.4571,46.616,658047.0
2018-08-30 09:30:00,47.07,47.31,46.8,47.07,408180.0,46.7551,46.9935,46.4869,46.7551,408180.0
2018-08-30 09:35:00,47.08,47.34,47.05,47.3,218925.0,46.765,47.0233,46.7352,46.9836,218925.0
2018-08-30 09:40:00,47.31,47.68,47.2,47.63,292106.0,46.9935,47.361,46.8842,47.3113,292106.0
2018-08-30 09:45:00,47.62,47.78,47.59,47.76,151993.0,47.3014,47.4603,47.2716,47.4405,151993.0
2018-08-30 09:50:00,47.75,48.02,47.73,47.98,243772.0,47.4305,47.6987,47.4107,47.659,243772.0
2018-08-30 09:55:00,47.99,48.09,47.78,47.79,325738.0,47.6689,47.7683,47.4603,47.4703,325738.0
2018-08-30 10:00:00,47.79,47.79,47.51,47.68,331755.0,47.4703,47.4703,47.1921,47.361,331755.0
2018-08-30 10:05:00,47.68,47.8,47.66,47.79,156913.0,47.361,47.4802,47.3411,47.4703,156913.0
2018-08-30 10:10:00,47.78,47.8,47.53,47.58,212832.0,47.4603,47.4802,47.212,47.2617,212832.0
2018-08-30 10:15:00,47.57,47.63,47.45,47.5,108429.0,47.2517,47.3113,47.1325,47.1822,108429.0
2018-08-30 10:20:00,47.5,47.56,47.41,47.54,83453.0,47.1822,47.2418,47.0928,47.2219,83453.0
2018-08-30 10:25:00,47.55,47.55,47.31,47.4,71967.0,47.2319,47.2319,46.9935,47.0829,71967.0
2018-08-30 10:30:00,47.39,47.39,47.16,47.29,88860.0,47.073,47.073,46.8445,46.9736,88860.0
2018-08-30 10:35:00,47.3,47.36,47.23,47.23,150286.0,46.9836,47.0432,46.914,46.914,150286.0
2018-08-30 10:40:00,47.24,47.38,47.23,47.36,78500.0,46.924,47.063,46.914,47.0432,78500.0
2018-08-30 10:45:00,47.36,47.38,47.27,47.3,133207.0,47.0432,47.063,46.9538,46.9836,133207.0
2018-08-30 10:50:00,47.31,47.46,47.29,47.46,85609.0,46.9935,47.1425,46.9736,47.1425,85609.0
2018-08-30 10:55:00,47.46,47.47,47.4,47.45,65710.0,47.1425,47.1524,47.0829,47.1325,65710.0
2018-08-30 11:00:00,47.44,47.45,47.29,47.38,60037.0,47.1226,47.1325,46.9736,47.063,60037.0
2018-08-30 11:05:00,47.39,47.42,47.35,47.36,49158.0,47.073,47.1027,47.0332,47.0432,49158.0
2018-08-30 11:10:00,47.36,47.36,47.31,47.31,57895.0,47.0432,47.0432,46.9935,46.9935,57895.0
2018-08-30 11:15:00,47.31,47.42,47.27,47.39,182857.0,46.9935,47.1027,46.9538,47.073,182857.0
2018-08-30 11:20:00,47.39,47.39,47.26,47.3,73268.0,47.073,47.073,46.9438,46.9836,73268.0
2018-08-30 11:25:00,47.3,47.35,47.23,47.23,56582.0,46.9836,47.0332,46.914,46.914,56582.0
2018-08-30 11:30:00,47.23,47.23,47.1,47.15,76344.0,46.914,46.914,46.7849,46.8346,76344.0
2018-08-30 11:35:00,47.15,47.21,47.14,47.16,96144.0,46.8346,46.8942,46.8246,46.8445,96144.0
2018-08-30 11:40:00,47.17,47.18,47.08,47.08,86559.0,46.8544,46.8644,46.765,46.765,86559.0
2018-08-30 11:45:00,47.08,47.19,47.07,47.13,67343.0,46.765,46.8743,46.7551,46.8147,67343.0
2018-08-30 11:50:00,47.13,47.19,47.09,47.1,39290.0,46.8147,46.8743,46.775,46.7849,39290.0
2018-08-30 11:55:00,47.1,47.14,47.05,47.06,75084.0,46.7849,46.8246,46.7352,46.7452,75084.0
2018-08-30 12:00:00,47.06,47.12,47.03,47.09,45310.0,46.7452,46.8048,46.7154,46.775,45310.0
2018-08-30 12:05:00,47.09,47.14,47.04,47.13,47561.0,46.775,46.8246,46.7253,46.8147,47561.0
2018-08-30 12:10:00,47.13,47.24,47.13,47.23,51606.0,46.8147,46.924,46.8147,46.914,51606.0
2018-08-30 12:15:00,47.23,47.35,47.21,47.29,115370.0,46.914,47.0332,46.8942,46.9736,115370.0
2018-08-30 12:20:00,47.29,47.33,47.23,47.23,23520.0,46.9736,47.0134,46.914,46.914,23520.0
2018-08-30 12:25:00,47.23,47.24,47.14,47.14,37189.0,46.914,46.924,46.8246,46.8246,37189.0
2018-08-30 12:30:00,47.14,47.16,47.08,47.11,41091.0,46.8246,46.8445,46.765,46.7948,41091.0
2018-08-30 12:35:00,47.11,47.13,47.08,47.1,55435.0,46.7948,46.8147,46.765,46.7849,55435.0
2018-08-30 12:40:00,47.1,47.1,47.08,47.1,36152.0,46.7849,46.7849,46.765,46.7849,36152.0
2018-08-30 12:45:00,47.09,47.15,47.08,47.13,66798.0,46.775,46.8346,46.765,46.8147,66798.0
2018-08-30 12:50:00,47.12,47.13,47.04,47.07,56136.0,46.8048,46.8147,46.7253,46.7551,56136.0
2018-08-30 12:55:00,47.07,47.09,47.05,47.06,38892.0,46.7551,46.775,46.7352,46.7452,38892.0
2018-08-30 13:00:00,47.06,47.08,47.01,47.07,41136.0,46.7452,46.765,46.6955,46.7551,41136.0
2018-08-30 13:05:00,47.07,47.09,47.06,47.08,43460.0,46.7551,46.775,46.7452,46.765,43460.0
2018-08-30 13:10:00,47.07,47.09,47.06,47.08,43006.0,46.7551,46.775,46.7452,46.765,43006.0
2018-08-30 13:15:00,47.08,47.11,47.06,47.07,66472.0,46.765,46.7948,46.7452,46.7551,66472.0
2018-08-30 13:20:00,47.07,47.07,47.03,47.06,33681.0,46.7551,46.7551,46.7154,46.7452,33681.0
2018-08-30 13:25:00,47.06,47.07,47.0,47.02,44329.0,46.7452,46.7551,46.6856,46.7054,44329.0
2018-08-30 13:30:00,47.01,47.03,46.88,46.92,84823.0,46.6955,46.7154,46.5664,46.6061,84823.0
2018-08-30 13:35:00,46.94,47.0,46.91,46.93,119929.0,46.626,46.6856,46.5962,46.616,119929.0
2018-08-30 13:40:00,46.93,46.95,46.9,46.95,37135.0,46.616,46.6359,46.5862,46.6359,37135.0
2018-08-30 13:45:00,46.95,46.99,46.94,46.97,32091.0,46.6359,46.6756,46.626,46.6558,32091.0
2018-08-30 13:50:00,46.97,47.01,46.97,46.97,24723.0,46.6558,46.6955,46.6558,46.6558,24723.0
2018-08-30 13:55:00,46.97,46.97,46.87,46.9,39428.0,46.6558,46.6558,46.5564,46.5862,39428.0
2018-08-30 14:00:00,46.9,46.9,46.79,46.82,54787.0,46.5862,46.5862,46.477,46.5068,54787.0
2018-08-30 14:05:00,46.82,46.82,46.72,46.78,46282.0,46.5068,46.5068,46.4074,46.467,46282.0
2018-08-30 14:10:00,46.78,46.79,46.65,46.7,41369.0,46.467,46.477,46.3379,46.3876,41369.0
2018-08-30 14:15:00,46.71,46.73,46.62,46.7,82590.0,46.3975,46.4174,46.3081,46.3876,82590.0
2018-08-30 14:20:00,46.68,46.74,46.64,46.66,46951.0,46.3677,46.4273,46.328,46.3478,46951.0
2018-08-30 14:25:00,46.67,46.68,46.59,46.65,54717.0,46.3578,46.3677,46.2783,46.3379,54717.0
2018-08-30 14:30:00,46.65,46.72,46.63,46.71,54443.0,46.3379,46.4074,46.318,46.3975,54443.0
2018-08-30 14:35:00,46.71,46.72,46.62,46.65,49329.0,46.3975,46.4074,46.3081,46.3379,49329.0
2018-08-30 14:40:00,46.66,46.75,46.66,46.75,47114.0,46.3478,46.4372,46.3478,46.4372,47114.0
2018-08-30 14:45:00,46.74,46.75,46.71,46.73,40053.0,46.4273,46.4372,46.3975,46.4174,40053.0
2018-08-30 14:50:00,46.73,46.85,46.7,46.85,91545.0,46.4174,46.5366,46.3876,46.5366,91545.0
2018-08-30 14:55:00,46.85,46.86,46.83,46.84,32094.0,46.5366,46.5465,46.5167,46.5266,32094.0
2018-08-30 15:00:00,46.84,46.9,46.81,46.88,148391.0,46.5266,46.5862,46.4968,46.5664,148391.0
2018-08-30 15:05:00,46.89,47.04,46.89,46.99,237476.0,46.5763,46.7253,46.5763,46.6756,237476.0
2018-08-30 15:10:00,47.0,47.04,46.96,47.01,156345.0,46.6856,46.7253,46.6458,46.6955,156345.0
2018-08-30 15:15:00,47.01,47.02,46.85,46.85,93209.0,46.6955,46.7054,46.5366,46.5366,93209.0
2018-08-30 15:20:00,46.85,46.92,46.76,46.9,78680.0,46.5366,46.6061,46.4472,46.5862,78680.0
2018-08-30 15:25:00,46.9,46.93,46.84,46.93,69413.0,46.5862,46.616,46.5266,46.616,69413.0
2018-08-30 15:30:00,46.92,46.97,46.91,46.96,78086.0,46.6061,46.6558,46.5962,46.6458,78086.0
2018-08-30 15:35:00,46.96,46.97,46.92,46.95,94435.0,46.6458,46.6558,46.6061,46.6359,94435.0
2018-08-30 15:40:00,46.95,47.0,46.92,47.0,124066.0,46.6359,46.6856,46.6061,46.6856,124066.0
2018-08-30 15:45:00,46.99,47.01,46.95,46.98,149762.0,46.6756,46.6955,46.6359,46.6657,149762.0
2018-08-30 15:50:00,46.98,47.07,46.97,47.01,266099.0,46.6657,46.7551,46.6558,46.6955,266099.0
2018-08-30 15:55:00,47.02,47.06,46.99,47.03,364314.0,46.7054,46.7452,46.6756,46.7154,364314.0
2018-08-31 09:30:00,47.08,47.47,46.99,47.34,40200.0,46.765,47.1524,46.6756,47.0233,40200.0
2018-08-31 09:35:00,47.34,47.45,47.0,47.1,185206.0,47.0233,47.1325,46.6856,46.7849,185206.0
2018-08-31 09:40:00,47.1,47.1,46.88,46.97,50851.0,46.7849,46.7849,46.5664,46.6558,50851.0
2018-08-31 09:45:00,46.98,47.13,46.96,47.08,50057.0,46.6657,46.8147,46.6458,46.765,50057.0
2018-08-31 09:50:00,47.08,47.11,46.97,47.03,54915.0,46.765,46.7948,46.6558,46.7154,54915.0
2018-08-31 09:55:00,47.03,47.03,46.9,46.95,182708.0,46.7154,46.7154,46.5862,46.6359,182708.0
2018-08-31 10:00:00,46.96,47.0,46.84,46.84,73530.0,46.6458,46.6856,46.5266,46.5266,73530.0
2018-08-31 10:05:00,46.84,46.97,46.84,46.96,75458.0,46.5266,46.6558,46.5266,46.6458,75458.0
2018-08-31 10:10:00,46.97,47.09,46.93,47.05,44451.0,46.6558,46.775,46.616,46.7352,44451.0
2018-08-31 10:15:00,47.05,47.15,47.03,47.13,32818.0,46.7352,46.8346,46.7154,46.8147,32818.0
2018-08-31 10:20:00,47.12,47.13,47.01,47.01,25704.0,46.8048,46.8147,46.6955,46.6955,25704.0
2018-08-31 10:25:00,47.02,47.04,46.94,46.96,42303.0,46.7054,46.7253,46.626,46.6458,42303.0
2018-08-31 10:30:00,46.96,46.99,46.9,46.91,53204.0,46.6458,46.6756,46.5862,46.5962,53204.0
2018-08-31 10:35:00,46.91,46.92,46.75,46.75,89895.0,46.5962,46.6061,46.4372,46.4372,89895.0
2018-08-31 10:40:00,46.75,46.81,46.58,46.61,87142.0,46.4372,46.4968,46.2684,46.2982,87142.0
2018-08-31 10:45:00,46.62,46.66,46.44,46.48,171136.0,46.3081,46.3478,46.1293,46.169,171136.0
2018-08-31 10:50:00,46.47,46.6,46.47,46.57,43503.0,46.1591,46.2882,46.1591,46.2584,43503.0
2018-08-31 10:55:00,46.58,46.58,46.29,46.48,180067.0,46.2684,46.2684,45.9803,46.169,180067.0
2018-08-31 11:00:00,46.48,46.49,46.33,46.34,83810.0,46.169,46.179,46.02,46.03,83810.0
2018-08-31 11:05:00,46.34,46.35,46.07,46.24,156516.0,46.03,46.0399,45.7618,45.9306,156516.0
2018-08-31 11:10:00,46.23,46.25,46.13,46.16,70516.0,45.9207,45.9406,45.8214,45.8512,70516.0
2018-08-31 11:15:00,46.16,46.27,46.12,46.14,87011.0,45.8512,45.9604,45.8114,45.8313,87011.0
2018-08-31 11:20:00,46.14,46.25,46.13,46.24,66935.0,45.8313,45.9406,45.8214,45.9306,66935.0
2018-08-31 11:25:00,46.24,46.26,46.17,46.21,79413.0,45.9306,45.9505,45.8611,45.9008,79413.0
2018-08-31 11:30:00,46.22,46.24,46.08,46.23,112074.0,45.9108,45.9306,45.7717,45.9207,112074.0
2018-08-31 11:35:00,46.23,46.24,46.15,46.23,44856.0,45.9207,45.9306,45.8412,45.9207,44856.0
2018-08-31 11:40:00,46.23,46.23,46.15,46.16,42403.0,45.9207,45.9207,45.8412,45.8512,42403.0
2018-08-31 11:45:00,46.16,46.16,46.08,46.13,52445.0,45.8512,45.8512,45.7717,45.8214,52445.0
2018-08-31 11:50:00,46.13,46.17,46.1,46.15,51177.0,45.8214,45.8611,45.7916,45.8412,51177.0
2018-08-31 11:55:00,46.14,46.14,45.81,45.97,127111.0,45.8313,45.8313,45.5035,45.6625,127111.0
2018-08-31 12:00:00,45.97,46.01,45.94,45.96,55541.0,45.6625,45.7022,45.6327,45.6525,55541.0
2018-08-31 12:05:00,45.96,45.99,45.89,45.99,46952.0,45.6525,45.6823,45.583,45.6823,46952.0
2018-08-31 12:10:00,46.0,46.0,45.84,45.84,475785.0,45.6922,45.6922,45.5333,45.5333,475785.0
2018-08-31 12:15:00,45.84,45.94,45.7,45.93,220645.0,45.5333,45.6327,45.3943,45.6227,220645.0
2018-08-31 12:20:00,45.94,46.02,45.79,45.8,380504.0,45.6327,45.7121,45.4837,45.4936,380504.0
2018-08-31 12:25:00,45.79,45.8,45.65,45.65,37314.0,45.4837,45.4936,45.3446,45.3446,37314.0
2018-08-31 12:30:00,45.65,45.68,45.59,45.65,47034.0,45.3446,45.3744,45.285,45.3446,47034.0
2018-08-31 12:35:00,45.66,45.73,45.64,45.65,61543.0,45.3545,45.4241,45.3347,45.3446,61543.0
2018-08-31 12:40:00,45.65,45.66,45.61,45.61,31527.0,45.3446,45.3545,45.3049,45.3049,31527.0
2018-08-31 12:45:00,45.61,45.61,45.5,45.59,52781.0,45.3049,45.3049,45.1956,45.285,52781.0
2018-08-31 12:50:00,45.59,45.69,45.57,45.58,32541.0,45.285,45.3843,45.2651,45.2751,32541.0
2018-08-31 12:55:00,45.58,45.6,45.55,45.59,55728.0,45.2751,45.2949,45.2453,45.285,55728.0
2018-08-31 13:00:00,45.59,45.79,45.58,45.79,70724.0,45.285,45.4837,45.2751,45.4837,70724.0
2018-08-31 13:05:00,45.79,45.82,45.72,45.73,35427.0,45.4837,45.5135,45.4141,45.4241,35427.0
2018-08-31 13:10:00,45.73,45.86,45.72,45.85,23687.0,45.4241,45.5532,45.4141,45.5433,23687.0
2018-08-31 13:15:00,45.85,45.91,45.82,45.83,42161.0,45.5433,45.6029,45.5135,45.5234,42161.0
2018-08-31 13:20:00,45.83,45.86,45.75,45.83,68283.0,45.5234,45.5532,45.4439,45.5234,68283.0
2018-08-31 13:25:00,45.82,45.83,45.78,45.82,21957.0,45.5135,45.5234,45.4737,45.5135,21957.0
2018-08-31 13:30:00,45.81,45.82,45.64,45.73,62214.0,45.5035,45.5135,45.3347,45.4241,62214.0
2018-08-31 13:35:00,45.72,45.72,45.63,45.65,32633.0,45.4141,45.4141,45.3247,45.3446,32633.0
2018-08-31 13:40:00,45.64,45.68,45.62,45.66,20028.0,45.3347,45.3744,45.3148,45.3545,20028.0
2018-08-31 13:45:00,45.66,45.69,45.61,45.69,35100.0,45.3545,45.3843,45.3049,45.3843,35100.0
2018-08-31 13:50:00,45.69,45.72,45.66,45.72,19900.0,45.3843,45.4141,45.3545,45.4141,19900.0
2018-08-31 13:55:00,45.73,45.8,45.73,45.8,25632.0,45.4241,45.4936,45.4241,45.4936,25632.0
2018-08-31 14:00:00,45.8,45.85,45.79,45.84,34300.0,45.4936,45.5433,45.4837,45.5333,34300.0
2018-08-31 14:05:00,45.84,45.9,45.78,45.79,39400.0,45.5333,45.5929,45.4737,45.4837,39400.0
2018-08-31 14:10:00,45.79,45.84,45.74,45.82,32923.0,45.4837,45.5333,45.434,45.5135,32923.0
2018-08-31 14:15:00,45.81,45.93,45.75,45.91,57137.0,45.5035,45.6227,45.4439,45.6029,57137.0
2018-08-31 14:20:00,45.91,45.98,45.91,45.97,27123.0,45.6029,45.6724,45.6029,45.6625,27123.0
2018-08-31 14:25:00,45.97,46.05,45.96,46.0,273031.0,45.6625,45.7419,45.6525,45.6922,273031.0
2018-08-31 14:30:00,46.01,46.1,45.98,46.09,80786.0,45.7022,45.7916,45.6724,45.7816,80786.0
2018-08-31 14:35:00,46.09,46.1,45.98,46.05,59267.0,45.7816,45.7916,45.6724,45.7419,59267.0
2018-08-31 14:40:00,46.05,46.06,45.93,45.97,298487.0,45.7419,45.7518,45.6227,45.6625,298487.0
2018-08-31 14:45:00,45.96,45.96,45.73,45.83,256535.0,45.6525,45.6525,45.4241,45.5234,256535.0
2018-08-31 14:50:00,45.83,45.87,45.82,45.83,60275.0,45.5234,45.5631,45.5135,45.5234,60275.0
2018-08-31 14:55:00,45.83,45.93,45.82,45.86,38109.0,45.5234,45.6227,45.5135,45.5532,38109.0
2018-08-31 15:00:00,45.87,45.9,45.83,45.89,34866.0,45.5631,45.5929,45.5234,45.583,34866.0
2018-08-31 15:05:00,45.88,45.92,45.86,45.92,56574.0,45.5731,45.6128,45.5532,45.6128,56574.0
2018-08-31 15:10:00,45.92,46.0,45.91,45.97,75310.0,45.6128,45.6922,45.6029,45.6625,75310.0
2018-08-31 15:15:00,45.97,46.03,45.96,46.02,48843.0,45.6625,45.722,45.6525,45.7121,48843.0
2018-08-31 15:20:00,46.02,46.07,46.01,46.03,179785.0,45.7121,45.7618,45.7022,45.722,179785.0
2018-08-31 15:25:00,46.03,46.03,46.0,46.01,86312.0,45.722,45.722,45.6922,45.7022,86312.0
2018-08-31 15:30:00,46.0,46.12,46.0,46.11,115639.0,45.6922,45.8114,45.6922,45.8015,115639.0
2018-08-31 15:35:00,46.12,46.12,46.02,46.1,124887.0,45.8114,45.8114,45.7121,45.7916,124887.0
2018-08-31 15:40:00,46.09,46.09,46.0,46.03,229479.0,45.7816,45.7816,45.6922,45.722,229479.0
2018-08-31 15:45:00,46.02,46.08,46.0,46.02,207686.0,45.7121,45.7717,45.6922,45.7121,207686.0
2018-08-31 15:50:00,46.02,46.08,46.01,46.07,257226.0,45.7121,45.7717,45.7022,45.7618,257226.0
2018-08-31 15:55:00,46.06,46.2,46.06,46.18,860931.0,45.7518,45.8909,45.7518,45.871,860931.0
2018-09-04 09:30:00,48.21,48.69,47.65,47.65,881052.0,47.8875,48.3643,47.3312,47.3312,881052.0
2018-09-04 09:35:00,47.65,48.57,47.51,48.04,724758.0,47.3312,48.2451,47.1921,47.7186,724758.0
2018-09-04 09:40:00,48.04,48.14,47.85,48.05,298460.0,47.7186,47.8179,47.5299,47.7285,298460.0
2018-09-04 09:45:00,48.06,48.24,48.0,48.0,421315.0,47.7385,47.9173,47.6789,47.6789,421315.0
2018-09-04 09:50:00,48.02,48.3,47.94,48.26,387223.0,47.6987,47.9769,47.6193,47.9371,387223.0
2018-09-04 09:55:00,48.26,48.46,48.15,48.44,195777.0,47.9371,48.1358,47.8279,48.1159,195777.0
2018-09-04 10:00:00,48.45,48.51,48.27,48.49,329857.0,48.1259,48.1855,47.9471,48.1656,329857.0
2018-09-04 10:05:00,48.49,48.51,48.18,48.34,275138.0,48.1656,48.1855,47.8577,48.0166,275138.0
2018-09-04 10:10:00,48.35,48.49,48.25,48.3,177563.0,48.0265,48.1656,47.9272,47.9769,177563.0
2018-09-04 10:15:00,48.3,48.5,48.27,48.37,194791.0,47.9769,48.1755,47.9471,48.0464,194791.0
2018-09-04 10:20:00,48.38,48.56,48.38,48.52,110268.0,48.0563,48.2351,48.0563,48.1954,110268.0
2018-09-04 10:25:00,48.52,48.53,48.44,48.51,200974.0,48.1954,48.2053,48.1159,48.1855,200974.0
2018-09-04 10:30:00,48.51,48.67,48.5,48.55,320714.0,48.1855,48.3444,48.1755,48.2252,320714.0
2018-09-04 10:35:00,48.55,48.58,48.41,48.42,104203.0,48.2252,48.255,48.0861,48.0961,104203.0
2018-09-04 10:40:00,48.41,48.49,48.34,48.39,136218.0,48.0861,48.1656,48.0166,48.0663,136218.0
2018-09-04 10:45:00,48.4,48.41,48.25,48.27,120049.0,48.0762,48.0861,47.9272,47.9471,120049.0
2018-09-04 10:50:00,48.27,48.32,48.15,48.15,92837.0,47.9471,47.9967,47.8279,47.8279,92837.0
2018-09-04 10:55:00,48.15,48.25,48.07,48.11,67814.0,47.8279,47.9272,47.7484,47.7881,67814.0
2018-09-04 11:00:00,48.11,48.25,48.11,48.18,75888.0,47.7881,47.9272,47.7881,47.8577,75888.0
2018-09-04 11:05:00,48.19,48.34,48.19,48.33,115043.0,47.8676,48.0166,47.8676,48.0067,115043.0
2018-09-04 11:10:00,48.33,48.34,48.18,48.23,63929.0,48.0067,48.0166,47.8577,47.9073,63929.0
2018-09-04 11:15:00,48.23,48.23,48.1,48.17,51162.0,47.9073,47.9073,47.7782,47.8477,51162.0
2018-09-04 11:20:00,48.18,48.29,48.15,48.27,52325.0,47.8577,47.9669,47.8279,47.9471,52325.0
2018-09-04 11:25:00,48.26,48.29,48.17,48.17,37445.0,47.9371,47.9669,47.8477,47.8477,37445.0
2018-09-04 11:30:00,48.18,48.21,48.1,48.15,83575.0,47.8577,47.8875,47.7782,47.8279,83575.0
2018-09-04 11:35:00,48.15,48.17,48.04,48.1,82212.0,47.8279,47.8477,47.7186,47.7782,82212.0
2018-09-04 11:40:00,48.09,48.13,48.03,48.03,59682.0,47.7683,47.808,47.7087,47.7087,59682.0
2018-09-04 11:45:00,48.03,48.11,47.85,48.05,178263.0,47.7087,47.7881,47.5299,47.7285,178263.0
2018-09-04 11:50:00,48.05,48.08,47.98,48.01,68159.0,47.7285,47.7583,47.659,47.6888,68159.0
2018-09-04 11:55:00,48.01,48.03,47.98,48.0,60344.0,47.6888,47.7087,47.659,47.6789,60344.0
2018-09-04 12:00:00,48.01,48.01,47.97,48.0,49162.0,47.6888,47.6888,47.6491,47.6789,49162.0
2018-09-04 12:05:00,47.99,48.05,47.99,48.04,41158.0,47.6689,47.7285,47.6689,47.7186,41158.0
2018-09-04 12:10:00,48.03,48.11,47.99,48.01,49062.0,47.7087,47.7881,47.6689,47.6888,49062.0
2018-09-04 12:15:00,48.01,48.01,47.93,47.98,52139.0,47.6888,47.6888,47.6093,47.659,52139.0
2018-09-04 12:20:00,47.99,48.02,47.94,48.01,51142.0,47.6689,47.6987,47.6193,47.6888,51142.0
2018-09-04 12:25:00,48.0,48.04,47.97,48.0,31178.0,47.6789,47.7186,47.6491,47.6789,31178.0
2018-09-04 12:30:00,48.0,48.04,47.89,47.9,32694.0,47.6789,47.7186,47.5696,47.5795,32694.0
2018-09-04 12:35:00,47.9,47.96,47.88,47.9,91119.0,47.5795,47.6391,47.5597,47.5795,91119.0
2018-09-04 12:40:00,47.9,47.91,47.74,47.74,68995.0,47.5795,47.5895,47.4206,47.4206,68995.0
2018-09-04 12:45:00,47.74,47.82,47.71,47.82,31875.0,47.4206,47.5001,47.3908,47.5001,31875.0
2018-09-04 12:50:00,47.82,47.83,47.7,47.71,48868.0,47.5001,47.51,47.3809,47.3908,48868.0
2018-09-04 12:55:00,47.7,47.74,47.66,47.71,45748.0,47.3809,47.4206,47.3411,47.3908,45748.0
2018-09-04 13:00:00,47.71,47.76,47.66,47.67,53786.0,47.3908,47.4405,47.3411,47.3511,53786.0
2018-09-04 13:05:00,47.67,47.71,47.63,47.66,67548.0,47.3511,47.3908,47.3113,47.3411,67548.0
2018-09-04 13:10:00,47.66,47.72,47.65,47.68,26598.0,47.3411,47.4007,47.3312,47.361,26598.0
2018-09-04 13:15:00,47.68,47.68,47.51,47.51,57842.0,47.361,47.361,47.1921,47.1921,57842.0
2018-09-04 13:20:00,47.51,47.51,47.43,47.5,69129.0,47.1921,47.1921,47.1127,47.1822,69129.0
2018-09-04 13:25:00,47.5,47.57,47.47,47.5,60744.0,47.1822,47.2517,47.1524,47.1822,60744.0
2018-09-04 13:30:00,47.51,47.61,47.49,47.61,30535.0,47.1921,47.2915,47.1723,47.2915,30535.0
2018-09-04 13:35:00,47.6,47.67,47.59,47.59,35432.0,47.2815,47.3511,47.2716,47.2716,35432.0
2018-09-04 13:40:00,47.59,47.61,47.49,47.5,69311.0,47.2716,47.2915,47.1723,47.1822,69311.0
2018-09-04 13:45:00,47.51,47.58,47.48,47.53,45401.0,47.1921,47.2617,47.1623,47.212,45401.0
2018-09-04 13:50:00,47.52,47.56,47.44,47.5,106323.0,47.2021,47.2418,47.1226,47.1822,106323.0
2018-09-04 13:55:00,47.5,47.59,47.49,47.59,35024.0,47.1822,47.2716,47.1723,47.2716,35024.0
2018-09-04 14:00:00,47.59,47.71,47.57,47.71,48349.0,47.2716,47.3908,47.2517,47.3908,48349.0
2018-09-04 14:05:00,47.7,47.71,47.64,47.68,39852.0,47.3809,47.3908,47.3213,47.361,39852.0
2018-09-04 14:10:00,47.67,47.73,47.63,47.64,38593.0,47.3511,47.4107,47.3113,47.3213,38593.0
2018-09-04 14:15:00,47.64,47.64,47.31,47.33,89840.0,47.3213,47.3213,46.9935,47.0134,89840.0
2018-09-04 14:20:00,47.33,47.43,47.31,47.43,65209.0,47.0134,47.1127,46.9935,47.1127,65209.0
2018-09-04 14:25:00,47.43,47.5,47.41,47.5,95600.0,47.1127,47.1822,47.0928,47.1822,95600.0
2018-09-04 14:30:00,47.5,47.51,47.43,47.47,73546.0,47.1822,47.1921,47.1127,47.1524,73546.0
2018-09-04 14:35:00,47.47,47.55,47.47,47.52,39436.0,47.1524,47.2319,47.1524,47.2021,39436.0
2018-09-04 14:40:00,47.51,47.51,47.4,47.41,44033.0,47.1921,47.1921,47.0829,47.0928,44033.0
2018-09-04 14:45:00,47.4,47.46,47.39,47.46,27220.0,47.0829,47.1425,47.073,47.1425,27220.0
2018-09-04 14:50:00,47.46,47.46,47.39,47.4,75039.0,47.1425,47.1425,47.073,47.0829,75039.0
2018-09-04 14:55:00,47.41,47.41,47.23,47.27,80236.0,47.0928,47.0928,46.914,46.9538,80236.0
2018-09-04 15:00:00,47.26,47.34,47.21,47.25,62789.0,46.9438,47.0233,46.8942,46.9339,62789.0
2018-09-04 15:05:00,47.25,47.25,47.14,47.22,50108.0,46.9339,46.9339,46.8246,46.9041,50108.0
2018-09-04 15:10:00,47.23,47.23,47.15,47.16,35151.0,46.914,46.914,46.8346,46.8445,35151.0
2018-09-04 15:15:00,47.15,47.18,47.07,47.17,97007.0,46.8346,46.8644,46.7551,46.8544,97007.0
2018-09-04 15:20:00,47.17,47.17,47.06,47.09,77380.0,46.8544,46.8544,46.7452,46.775,77380.0
2018-09-04 15:25:00,47.1,47.15,47.05,47.12,68789.0,46.7849,46.8346,46.7352,46.8048,68789.0
2018-09-04 15:30:00,47.12,47.14,46.97,47.04,81432.0,46.8048,46.8246,46.6558,46.7253,81432.0
2018-09-04 15:35:00,47.04,47.1,47.03,47.08,93796.0,46.7253,46.7849,46.7154,46.765,93796.0
2018-09-04 15:40:00,47.07,47.09,46.91,47.01,163552.0,46.7551,46.775,46.5962,46.6955,163552.0
2018-09-04 15:45:00,47.02,47.11,46.96,46.98,147583.0,46.7054,46.7948,46.6458,46.6657,147583.0
2018-09-04 15:50:00,46.99,47.06,46.98,46.99,205095.0,46.6756,46.7452,46.6657,46.6756,205095.0
2018-09-04 15:55:00,47.0,47.0,46.93,47.0,474972.0,46.6856,46.6856,46.616,46.6856,474972.0
2018-09-05 09:30:00,46.74,46.98,46.43,46.48,92669.0,46.4273,46.6657,46.1194,46.169,92669.0
2018-09-05 09:35:00,46.48,46.6,46.41,46.42,84058.0,46.169,46.2882,46.0995,46.1094,84058.0
2018-09-05 09:40:00,46.45,46.63,46.43,46.53,71979.0,46.1392,46.318,46.1194,46.2187,71979.0
2018-09-05 09:45:00,46.53,46.64,46.52,46.58,62828.0,46.2187,46.328,46.2088,46.2684,62828.0
2018-09-05 09:50:00,46.57,46.77,46.56,46.77,34426.0,46.2584,46.4571,46.2485,46.4571,34426.0
2018-09-05 09:55:00,46.76,46.81,46.69,46.76,28786.0,46.4472,46.4968,46.3776,46.4472,28786.0
2018-09-05 10:00:00,46.77,46.84,46.74,46.78,30471.0,46.4571,46.5266,46.4273,46.467,30471.0
2018-09-05 10:05:00,46.77,46.83,46.76,46.81,30785.0,46.4571,46.5167,46.4472,46.4968,30785.0
2018-09-05 10:10:00,46.8,46.82,46.77,46.8,17822.0,46.4869,46.5068,46.4571,46.4869,17822.0
2018-09-05 10:15:00,46.79,46.8,46.75,46.78,17614.0,46.477,46.4869,46.4372,46.467,17614.0
2018-09-05 10:20:00,46.79,46.8,46.72,46.72,41088.0,46.477,46.4869,46.4074,46.4074,41088.0
2018-09-05 10:25:00,46.72,46.77,46.72,46.77,106551.0,46.4074,46.4571,46.4074,46.4571,106551.0
2018-09-05 10:30:00,46.78,46.99,46.77,46.93,142748.0,46.467,46.6756,46.4571,46.616,142748.0
2018-09-05 10:35:00,46.92,47.06,46.9,46.98,58772.0,46.6061,46.7452,46.5862,46.6657,58772.0
2018-09-05 10:40:00,46.97,47.06,46.97,47.04,23090.0,46.6558,46.7452,46.6558,46.7253,23090.0
2018-09-05 10:45:00,47.03,47.11,46.9,46.91,161835.0,46.7154,46.7948,46.5862,46.5962,161835.0
2018-09-05 10:50:00,46.91,46.93,46.85,46.86,25856.0,46.5962,46.616,46.5366,46.5465,25856.0
2018-09-05 10:55:00,46.88,46.9,46.79,46.79,20583.0,46.5664,46.5862,46.477,46.477,20583.0
2018-09-05 11:00:00,46.78,46.84,46.77,46.83,26527.0,46.467,46.5266,46.4571,46.5167,26527.0
2018-09-05 11:05:00,46.83,47.01,46.82,47.01,40382.0,46.5167,46.6955,46.5068,46.6955,40382.0
2018-09-05 11:10:00,47.01,47.17,47.0,47.17,45553.0,46.6955,46.8544,46.6856,46.8544,45553.0
2018-09-05 11:15:00,47.18,47.19,47.09,47.14,31043.0,46.8644,46.8743,46.775,46.8246,31043.0
2018-09-05 11:20:00,47.15,47.2,47.06,47.07,42281.0,46.8346,46.8842,46.7452,46.7551,42281.0
2018-09-05 11:25:00,47.07,47.1,47.03,47.04,34393.0,46.7551,46.7849,46.7154,46.7253,34393.0
2018-09-05 11:30:00,47.05,47.09,47.0,47.04,25460.0,46.7352,46.775,46.6856,46.7253,25460.0
2018-09-05 11:35:00,47.03,47.05,46.96,46.99,20260.0,46.7154,46.7352,46.6458,46.6756,20260.0
2018-09-05 11:40:00,47.0,47.05,47.0,47.02,40599.0,46.6856,46.7352,46.6856,46.7054,40599.0
2018-09-05 11:45:00,47.01,47.18,47.01,47.16,34838.0,46.6955,46.8644,46.6955,46.8445,34838.0
2018-09-05 11:50:00,47.16,47.19,47.15,47.16,28009.0,46.8445,46.8743,46.8346,46.8445,28009.0
2018-09-05 11:55:00,47.15,47.2,47.06,47.08,38945.0,46.8346,46.8842,46.7452,46.765,38945.0
2018-09-05 12:00:00,47.09,47.14,47.07,47.08,121131.0,46.775,46.8246,46.7551,46.765,121131.0
2018-09-05 12:05:00,47.07,47.08,47.01,47.03,15366.0,46.7551,46.765,46.6955,46.7154,15366.0
2018-09-05 12:10:00,47.03,47.07,47.01,47.03,59048.0,46.7154,46.7551,46.6955,46.7154,59048.0
2018-09-05 12:15:00,47.02,47.05,47.01,47.01,14222.0,46.7054,46.7352,46.6955,46.6955,14222.0
2018-09-05 12:20:00,47.0,47.05,46.99,47.01,21258.0,46.6856,46.7352,46.6756,46.6955,21258.0
2018-09-05 12:25:00,47.01,47.06,47.0,47.05,16888.0,46.6955,46.7452,46.6856,46.7352,16888.0
2018-09-05 12:30:00,47.05,47.09,47.04,47.05,34470.0,46.7352,46.775,46.7253,46.7352,34470.0
2018-09-05 12:35:00,47.05,47.07,47.02,47.05,15483.0,46.7352,46.7551,46.7054,46.7352,15483.0
2018-09-05 12:40:00,47.06,47.13,47.05,47.08,21701.0,46.7452,46.8147,46.7352,46.765,21701.0
2018-09-05 12:45:00,47.08,47.09,47.05,47.07,13325.0,46.765,46.775,46.7352,46.7551,13325.0
2018-09-05 12:50:00,47.06,47.14,47.05,47.11,23335.0,46.7452,46.8246,46.7352,46.7948,23335.0
2018-09-05 12:55:00,47.11,47.13,47.08,47.09,43237.0,46.7948,46.8147,46.765,46.775,43237.0
2018-09-05 13:00:00,47.09,47.14,47.09,47.11,52536.0,46.775,46.8246,46.775,46.7948,52536.0
2018-09-05 13:05:00,47.11,47.13,47.1,47.11,34615.0,46.7948,46.8147,46.7849,46.7948,34615.0
2018-09-05 13:10:00,47.11,47.11,47.03,47.04,13697.0,46.7948,46.7948,46.7154,46.7253,13697.0
2018-09-05 13:15:00,47.03,47.1,47.03,47.04,16175.0,46.7154,46.7849,46.7154,46.7253,16175.0
2018-09-05 13:20:00,47.04,47.07,47.03,47.04,38369.0,46.7253,46.7551,46.7154,46.7253,38369.0
2018-09-05 13:25:00,47.05,47.05,47.02,47.03,17031.0,46.7352,46.7352,46.7054,46.7154,17031.0
2018-09-05 13:30:00,47.03,47.07,47.03,47.04,17697.0,46.7154,46.7551,46.7154,46.7253,17697.0
2018-09-05 13:35:00,47.03,47.13,47.03,47.1,27715.0,46.7154,46.8147,46.7154,46.7849,27715.0
2018-09-05 13:40:00,47.09,47.09,47.02,47.05,19663.0,46.775,46.775,46.7054,46.7352,19663.0
2018-09-05 13:45:00,47.05,47.07,47.03,47.06,17564.0,46.7352,46.7551,46.7154,46.7452,17564.0
2018-09-05 13:50:00,47.07,47.07,47.04,47.06,8922.0,46.7551,46.7551,46.7253,46.7452,8922.0
2018-09-05 13:55:00,47.05,47.07,47.04,47.05,13312.0,46.7352,46.7551,46.7253,46.7352,13312.0
2018-09-05 14:00:00,47.04,47.06,47.03,47.04,25606.0,46.7253,46.7452,46.7154,46.7253,25606.0
2018-09-05 14:05:00,47.04,47.11,47.03,47.1,20589.0,46.7253,46.7948,46.7154,46.7849,20589.0
2018-09-05 14:10:00,47.1,47.11,47.06,47.09,15834.0,46.7849,46.7948,46.7452,46.775,15834.0
2018-09-05 14:15:00,47.1,47.15,47.08,47.15,32098.0,46.7849,46.8346,46.765,46.8346,32098.0
2018-09-05 14:20:00,47.15,47.17,47.12,47.16,51300.0,46.8346,46.8544,46.8048,46.8445,51300.0
2018-09-05 14:25:00,47.17,47.18,47.14,47.15,19837.0,46.8544,46.8644,46.8246,46.8346,19837.0
2018-09-05 14:30:00,47.16,47.17,47.13,47.14,20186.0,46.8445,46.8544,46.8147,46.8246,20186.0
2018-09-05 14:35:00,47.14,47.17,47.12,47.14,44680.0,46.8246,46.8544,46.8048,46.8246,44680.0
2018-09-05 14:40:00,47.14,47.17,47.12,47.16,55668.0,46.8246,46.8544,46.8048,46.8445,55668.0
2018-09-05 14:45:00,47.17,47.18,47.12,47.14,146765.0,46.8544,46.8644,46.8048,46.8246,146765.0
2018-09-05 14:50:00,47.14,47.2,47.13,47.2,24458.0,46.8246,46.8842,46.8147,46.8842,24458.0
2018-09-05 14:55:00,47.2,47.2,47.15,47.19,32392.0,46.8842,46.8842,46.8346,46.8743,32392.0
2018-09-05 15:00:00,47.19,47.2,47.14,47.16,31848.0,46.8743,46.8842,46.8246,46.8445,31848.0
2018-09-05 15:05:00,47.15,47.16,47.14,47.14,20467.0,46.8346,46.8445,46.8246,46.8246,20467.0
2018-09-05 15:10:00,47.14,47.15,47.08,47.1,40513.0,46.8246,46.8346,46.765,46.7849,40513.0
2018-09-05 15:15:00,47.1,47.14,47.09,47.1,21129.0,46.7849,46.8246,46.775,46.7849,21129.0
2018-09-05 15:20:00,47.1,47.11,47.07,47.08,33155.0,46.7849,46.7948,46.7551,46.765,33155.0
2018-09-05 15:25:00,47.08,47.11,47.06,47.07,43076.0,46.765,46.7948,46.7452,46.7551,43076.0
2018-09-05 15:30:00,47.07,47.08,46.99,47.02,92984.0,46.7551,46.765,46.6756,46.7054,92984.0
2018-09-05 15:35:00,47.02,47.06,47.0,47.04,66693.0,46.7054,46.7452,46.6856,46.7253,66693.0
2018-09-05 15:40:00,47.03,47.05,47.01,47.03,47466.0,46.7154,46.7352,46.6955,46.7154,47466.0
2018-09-05 15:45:00,47.02,47.06,46.99,47.02,154137.0,46.7054,46.7452,46.6756,46.7054,154137.0
2018-09-05 15:50:00,47.01,47.05,47.01,47.02,125624.0,46.6955,46.7352,46.6955,46.7054,125624.0
2018-09-05 15:55:00,47.02,47.03,46.99,47.0,312464.0,46.7054,46.7154,46.6756,46.6856,312464.0
2018-09-06 09:30:00,47.17,47.19,46.52,46.52,170076.0,46.8544,46.8743,46.2088,46.2088,170076.0
2018-09-06 09:35:00,46.54,46.54,45.91,46.13,243928.0,46.2286,46.2286,45.6029,45.8214,243928.0
2018-09-06 09:40:00,46.13,46.61,46.12,46.33,88167.0,45.8214,46.2982,45.8114,46.02,88167.0
2018-09-06 09:45:00,46.32,46.45,46.31,46.37,85431.0,46.0101,46.1392,46.0002,46.0598,85431.0
2018-09-06 09:50:00,46.36,46.48,46.32,46.32,232073.0,46.0498,46.169,46.0101,46.0101,232073.0
2018-09-06 09:55:00,46.33,46.33,46.15,46.29,119729.0,46.02,46.02,45.8412,45.9803,119729.0
2018-09-06 10:00:00,46.3,46.31,46.07,46.09,123695.0,45.9902,46.0002,45.7618,45.7816,123695.0
2018-09-06 10:05:00,46.08,46.15,45.96,46.04,166306.0,45.7717,45.8412,45.6525,45.732,166306.0
2018-09-06 10:10:00,46.04,46.06,45.84,45.86,163298.0,45.732,45.7518,45.5333,45.5532,163298.0
2018-09-06 10:15:00,45.87,46.01,45.86,45.89,68395.0,45.5631,45.7022,45.5532,45.583,68395.0
2018-09-06 10:20:00,45.9,45.91,45.66,45.76,97856.0,45.5929,45.6029,45.3545,45.4539,97856.0
2018-09-06 10:25:00,45.76,45.79,45.67,45.73,101229.0,45.4539,45.4837,45.3645,45.4241,101229.0
2018-09-06 10:30:00,45.75,45.76,45.56,45.63,120962.0,45.4439,45.4539,45.2552,45.3247,120962.0
2018-09-06 10:35:00,45.64,45.68,45.49,45.49,107837.0,45.3347,45.3744,45.1857,45.1857,107837.0
2018-09-06 10:40:00,45.49,45.63,45.42,45.51,202504.0,45.1857,45.3247,45.1161,45.2055,202504.0
2018-09-06 10:45:00,45.51,45.56,45.43,45.48,211059.0,45.2055,45.2552,45.1261,45.1757,211059.0
2018-09-06 10:50:00,45.48,45.51,45.4,45.45,247529.0,45.1757,45.2055,45.0963,45.1459,247529.0
2018-09-06 10:55:00,45.45,45.5,45.4,45.47,166364.0,45.1459,45.1956,45.0963,45.1658,166364.0
2018-09-06 11:00:00,45.47,45.5,45.34,45.35,119401.0,45.1658,45.1956,45.0367,45.0466,119401.0
2018-09-06 11:05:00,45.35,45.6,45.32,45.59,262279.0,45.0466,45.2949,45.0168,45.285,262279.0
2018-09-06 11:10:00,45.59,45.6,45.46,45.52,106631.0,45.285,45.2949,45.1559,45.2155,106631.0
2018-09-06 11:15:00,45.53,45.55,45.45,45.48,78610.0,45.2254,45.2453,45.1459,45.1757,78610.0
2018-09-06 11:20:00,45.47,45.49,45.38,45.38,86072.0,45.1658,45.1857,45.0764,45.0764,86072.0
2018-09-06 11:25:00,45.39,45.46,45.33,45.39,68233.0,45.0863,45.1559,45.0267,45.0863,68233.0
2018-09-06 11:30:00,45.39,45.46,45.33,45.35,41020.0,45.0863,45.1559,45.0267,45.0466,41020.0
2018-09-06 11:35:00,45.34,45.4,45.33,45.37,88879.0,45.0367,45.0963,45.0267,45.0665,88879.0
2018-09-06 11:40:00,45.37,45.41,45.33,45.4,126708.0,45.0665,45.1062,45.0267,45.0963,126708.0
2018-09-06 11:45:00,45.39,45.56,45.35,45.45,192972.0,45.0863,45.2552,45.0466,45.1459,192972.0
2018-09-06 11:50:00,45.45,45.45,45.39,45.43,166695.0,45.1459,45.1459,45.0863,45.1261,166695.0
2018-09-06 11:55:00,45.43,45.46,45.4,45.4,136606.0,45.1261,45.1559,45.0963,45.0963,136606.0
2018-09-06 12:00:00,45.41,45.46,45.38,45.45,67707.0,45.1062,45.1559,45.0764,45.1459,67707.0
2018-09-06 12:05:00,45.45,45.54,45.44,45.49,120678.0,45.1459,45.2353,45.136,45.1857,120678.0
2018-09-06 12:10:00,45.48,45.49,45.44,45.45,159476.0,45.1757,45.1857,45.136,45.1459,159476.0
2018-09-06 12:15:00,45.45,45.51,45.42,45.45,86493.0,45.1459,45.2055,45.1161,45.1459,86493.0
2018-09-06 12:20:00,45.45,45.49,45.44,45.48,65390.0,45.1459,45.1857,45.136,45.1757,65390.0
2018-09-06 12:25:00,45.48,45.49,45.44,45.46,52062.0,45.1757,45.1857,45.136,45.1559,52062.0
2018-09-06 12:30:00,45.46,45.49,45.44,45.45,39518.0,45.1559,45.1857,45.136,45.1459,39518.0
2018-09-06 12:35:00,45.45,45.54,45.43,45.43,849588.0,45.1459,45.2353,45.1261,45.1261,849588.0
2018-09-06 12:40:00,45.43,45.43,45.25,45.25,56018.0,45.1261,45.1261,44.9473,44.9473,56018.0
2018-09-06 12:45:00,45.25,45.28,45.2,45.2,50150.0,44.9473,44.9771,44.8976,44.8976,50150.0
2018-09-06 12:50:00,45.21,45.24,45.18,45.2,59401.0,44.9075,44.9373,44.8777,44.8976,59401.0
2018-09-06 12:55:00,45.2,45.23,45.18,45.22,247230.0,44.8976,44.9274,44.8777,44.9175,247230.0
2018-09-06 13:00:00,45.22,45.3,45.16,45.29,57992.0,44.9175,44.9969,44.8579,44.987,57992.0
2018-09-06 13:05:00,45.3,45.32,45.2,45.21,30601.0,44.9969,45.0168,44.8976,44.9075,30601.0
2018-09-06 13:10:00,45.21,45.21,45.08,45.15,91358.0,44.9075,44.9075,44.7784,44.8479,91358.0
2018-09-06 13:15:00,45.15,45.3,45.13,45.3,76512.0,44.8479,44.9969,44.8281,44.9969,76512.0
2018-09-06 13:20:00,45.31,45.38,45.29,45.37,41434.0,45.0069,45.0764,44.987,45.0665,41434.0
2018-09-06 13:25:00,45.37,45.41,45.35,45.41,65061.0,45.0665,45.1062,45.0466,45.1062,65061.0
2018-09-06 13:30:00,45.41,45.5,45.34,45.39,126254.0,45.1062,45.1956,45.0367,45.0863,126254.0
2018-09-06 13:35:00,45.39,45.39,45.35,45.38,38704.0,45.0863,45.0863,45.0466,45.0764,38704.0
2018-09-06 13:40:00,45.39,45.39,45.33,45.36,80307.0,45.0863,45.0863,45.0267,45.0565,80307.0
2018-09-06 13:45:00,45.36,45.38,45.35,45.37,37308.0,45.0565,45.0764,45.0466,45.0665,37308.0
2018-09-06 13:50:00,45.37,45.38,45.33,45.33,28387.0,45.0665,45.0764,45.0267,45.0267,28387.0
2018-09-06 13:55:00,45.34,45.45,45.33,45.44,71821.0,45.0367,45.1459,45.0267,45.136,71821.0
2018-09-06 14:00:00,45.45,45.45,45.41,45.43,31605.0,45.1459,45.1459,45.1062,45.1261,31605.0
2018-09-06 14:05:00,45.43,45.47,45.41,45.45,561263.0,45.1261,45.1658,45.1062,45.1459,561263.0
2018-09-06 14:10:00,45.46,45.52,45.44,45.46,564482.0,45.1559,45.2155,45.136,45.1559,564482.0
2018-09-06 14:15:00,45.46,45.7,45.43,45.69,1276764.0,45.1559,45.3943,45.1261,45.3843,1276764.0
2018-09-06 14:20:00,45.69,45.87,45.68,45.74,134386.0,45.3843,45.5631,45.3744,45.434,134386.0
2018-09-06 14:25:00,45.74,45.74,45.62,45.66,71406.0,45.434,45.434,45.3148,45.3545,71406.0
2018-09-06 14:30:00,45.67,45.77,45.62,45.74,89972.0,45.3645,45.4638,45.3148,45.434,89972.0
2018-09-06 14:35:00,45.75,45.8,45.53,45.55,83407.0,45.4439,45.4936,45.2254,45.2453,83407.0
2018-09-06 14:40:00,45.58,45.65,45.58,45.64,37600.0,45.2751,45.3446,45.2751,45.3347,37600.0
2018-09-06 14:45:00,45.63,45.75,45.63,45.75,38271.0,45.3247,45.4439,45.3247,45.4439,38271.0
2018-09-06 14:50:00,45.74,45.74,45.66,45.66,39243.0,45.434,45.434,45.3545,45.3545,39243.0
2018-09-06 14:55:00,45.66,45.74,45.66,45.71,129485.0,45.3545,45.434,45.3545,45.4042,129485.0
2018-09-06 15:00:00,45.71,45.79,45.68,45.75,57348.0,45.4042,45.4837,45.3744,45.4439,57348.0
2018-09-06 15:05:00,45.75,45.83,45.75,45.82,44902.0,45.4439,45.5234,45.4439,45.5135,44902.0
2018-09-06 15:10:00,45.82,45.83,45.79,45.8,54638.0,45.5135,45.5234,45.4837,45.4936,54638.0
2018-09-06 15:15:00,45.8,45.83,45.77,45.77,69532.0,45.4936,45.5234,45.4638,45.4638,69532.0
2018-09-06 15:20:00,45.78,45.78,45.75,45.77,71158.0,45.4737,45.4737,45.4439,45.4638,71158.0
2018-09-06 15:25:00,45.77,45.77,45.75,45.75,64995.0,45.4638,45.4638,45.4439,45.4439,64995.0
2018-09-06 15:30:00,45.76,45.76,45.7,45.73,118075.0,45.4539,45.4539,45.3943,45.4241,118075.0
2018-09-06 15:35:00,45.73,45.73,45.7,45.7,55000.0,45.4241,45.4241,45.3943,45.3943,55000.0
2018-09-06 15:40:00,45.7,45.72,45.63,45.63,132712.0,45.3943,45.4141,45.3247,45.3247,132712.0
2018-09-06 15:45:00,45.63,45.64,45.58,45.6,294324.0,45.3247,45.3347,45.2751,45.2949,294324.0
2018-09-06 15:50:00,45.6,45.64,45.58,45.63,183573.0,45.2949,45.3347,45.2751,45.3247,183573.0
2018-09-06 15:55:00,45.62,45.64,45.49,45.54,880872.0,45.3148,45.3347,45.1857,45.2353,880872.0
2018-09-07 09:30:00,45.07,45.3,45.04,45.27,79436.0,44.7685,44.9969,44.7387,44.9671,79436.0
2018-09-07 09:35:00,45.24,45.37,45.13,45.37,174864.0,44.9373,45.0665,44.8281,45.0665,174864.0
2018-09-07 09:40:00,45.37,45.45,45.31,45.4,157780.0,45.0665,45.1459,45.0069,45.0963,157780.0
2018-09-07 09:45:00,45.41,45.69,45.35,45.68,523699.0,45.1062,45.3843,45.0466,45.3744,523699.0
2018-09-07 09:50:00,45.66,45.73,45.48,45.52,151589.0,45.3545,45.4241,45.1757,45.2155,151589.0
2018-09-07 09:55:00,45.52,45.53,45.42,45.45,57925.0,45.2155,45.2254,45.1161,45.1459,57925.0
2018-09-07 10:00:00,45.48,45.58,45.43,45.43,56241.0,45.1757,45.2751,45.1261,45.1261,56241.0
2018-09-07 10:05:00,45.44,45.59,45.42,45.59,91791.0,45.136,45.285,45.1161,45.285,91791.0
2018-09-07 10:10:00,45.58,45.7,45.58,45.69,48168.0,45.2751,45.3943,45.2751,45.3843,48168.0
2018-09-07 10:15:00,45.69,45.7,45.64,45.69,38309.0,45.3843,45.3943,45.3347,45.3843,38309.0
2018-09-07 10:20:00,45.69,45.74,45.62,45.63,39668.0,45.3843,45.434,45.3148,45.3247,39668.0
2018-09-07 10:25:00,45.63,45.63,45.54,45.54,34295.0,45.3247,45.3247,45.2353,45.2353,34295.0
2018-09-07 10:30:00,45.54,45.55,45.5,45.5,46888.0,45.2353,45.2453,45.1956,45.1956,46888.0
2018-09-07 10:35:00,45.51,45.55,45.46,45.47,33784.0,45.2055,45.2453,45.1559,45.1658,33784.0
2018-09-07 10:40:00,45.48,45.66,45.47,45.51,237705.0,45.1757,45.3545,45.1658,45.2055,237705.0
2018-09-07 10:45:00,45.51,45.67,45.5,45.61,195922.0,45.2055,45.3645,45.1956,45.3049,195922.0
2018-09-07 10:50:00,45.61,45.88,45.61,45.88,54566.0,45.3049,45.5731,45.3049,45.5731,54566.0
2018-09-07 10:55:00,45.86,45.9,45.8,45.85,29343.0,45.5532,45.5929,45.4936,45.5433,29343.0
2018-09-07 11:00:00,45.84,45.84,45.75,45.8,30776.0,45.5333,45.5333,45.4439,45.4936,30776.0
2018-09-07 11:05:00,45.8,45.89,45.8,45.82,40982.0,45.4936,45.583,45.4936,45.5135,40982.0
2018-09-07 11:10:00,45.82,45.83,45.73,45.77,55575.0,45.5135,45.5234,45.4241,45.4638,55575.0
2018-09-07 11:15:00,45.76,45.91,45.73,45.81,44504.0,45.4539,45.6029,45.4241,45.5035,44504.0
2018-09-07 11:20:00,45.81,45.81,45.66,45.66,26758.0,45.5035,45.5035,45.3545,45.3545,26758.0
2018-09-07 11:25:00,45.66,45.73,45.65,45.66,38842.0,45.3545,45.4241,45.3446,45.3545,38842.0
2018-09-07 11:30:00,45.66,45.69,45.57,45.65,59641.0,45.3545,45.3843,45.2651,45.3446,59641.0
2018-09-07 11:35:00,45.65,45.87,45.64,45.78,409573.0,45.3446,45.5631,45.3347,45.4737,409573.0
2018-09-07 11:40:00,45.78,45.78,45.65,45.66,54670.0,45.4737,45.4737,45.3446,45.3545,54670.0
2018-09-07 11:45:00,45.64,45.7,45.64,45.7,21919.0,45.3347,45.3943,45.3347,45.3943,21919.0
2018-09-07 11:50:00,45.71,45.72,45.62,45.67,20589.0,45.4042,45.4141,45.3148,45.3645,20589.0
2018-09-07 11:55:00,45.7,45.7,45.63,45.67,20409.0,45.3943,45.3943,45.3247,45.3645,20409.0
2018-09-07 12:00:00,45.67,45.77,45.67,45.77,20927.0,45.3645,45.4638,45.3645,45.4638,20927.0
2018-09-07 12:05:00,45.77,45.78,45.63,45.68,35898.0,45.4638,45.4737,45.3247,45.3744,35898.0
2018-09-07 12:10:00,45.68,45.76,45.68,45.75,29714.0,45.3744,45.4539,45.3744,45.4439,29714.0
2018-09-07 12:15:00,45.76,45.8,45.71,45.74,31410.0,45.4539,45.4936,45.4042,45.434,31410.0
2018-09-07 12:20:00,45.74,45.74,45.69,45.73,26878.0,45.434,45.434,45.3843,45.4241,26878.0
2018-09-07 12:25:00,45.71,45.82,45.71,45.81,65489.0,45.4042,45.5135,45.4042,45.5035,65489.0
2018-09-07 12:30:00,45.81,45.84,45.79,45.82,22953.0,45.5035,45.5333,45.4837,45.5135,22953.0
2018-09-07 12:35:00,45.81,45.82,45.78,45.82,15211.0,45.5035,45.5135,45.4737,45.5135,15211.0
2018-09-07 12:40:00,45.81,45.82,45.76,45.8,18346.0,45.5035,45.5135,45.4539,45.4936,18346.0
2018-09-07 12:45:00,45.8,45.83,45.77,45.8,21123.0,45.4936,45.5234,45.4638,45.4936,21123.0
2018-09-07 12:50:00,45.8,45.83,45.74,45.81,34360.0,45.4936,45.5234,45.434,45.5035,34360.0
2018-09-07 12:55:00,45.81,45.81,45.77,45.77,18154.0,45.5035,45.5035,45.4638,45.4638,18154.0
2018-09-07 13:00:00,45.78,45.81,45.77,45.77,14418.0,45.4737,45.5035,45.4638,45.4638,14418.0
2018-09-07 13:05:00,45.76,45.8,45.71,45.73,18577.0,45.4539,45.4936,45.4042,45.4241,18577.0
2018-09-07 13:10:00,45.74,45.74,45.68,45.69,15822.0,45.434,45.434,45.3744,45.3843,15822.0
2018-09-07 13:15:00,45.69,45.7,45.66,45.69,23376.0,45.3843,45.3943,45.3545,45.3843,23376.0
2018-09-07 13:20:00,45.69,45.72,45.64,45.72,27809.0,45.3843,45.4141,45.3347,45.4141,27809.0
2018-09-07 13:25:00,45.73,45.74,45.7,45.73,22872.0,45.4241,45.434,45.3943,45.4241,22872.0
2018-09-07 13:30:00,45.73,45.74,45.7,45.73,27035.0,45.4241,45.434,45.3943,45.4241,27035.0
2018-09-07 13:35:00,45.73,45.75,45.7,45.72,17813.0,45.4241,45.4439,45.3943,45.4141,17813.0
2018-09-07 13:40:00,45.71,45.75,45.71,45.73,19896.0,45.4042,45.4439,45.4042,45.4241,19896.0
2018-09-07 13:45:00,45.73,45.75,45.71,45.74,12458.0,45.4241,45.4439,45.4042,45.434,12458.0
2018-09-07 13:50:00,45.74,45.78,45.74,45.74,35925.0,45.434,45.4737,45.434,45.434,35925.0
2018-09-07 13:55:00,45.74,45.78,45.74,45.78,19833.0,45.434,45.4737,45.434,45.4737,19833.0
2018-09-07 14:00:00,45.78,45.8,45.75,45.77,22449.0,45.4737,45.4936,45.4439,45.4638,22449.0
2018-09-07 14:05:00,45.77,45.77,45.71,45.73,19529.0,45.4638,45.4638,45.4042,45.4241,19529.0
2018-09-07 14:10:00,45.73,45.78,45.71,45.73,23075.0,45.4241,45.4737,45.4042,45.4241,23075.0
2018-09-07 14:15:00,45.72,45.74,45.7,45.71,20463.0,45.4141,45.434,45.3943,45.4042,20463.0
2018-09-07 14:20:00,45.71,45.76,45.71,45.73,24081.0,45.4042,45.4539,45.4042,45.4241,24081.0
2018-09-07 14:25:00,45.73,45.75,45.7,45.75,18603.0,45.4241,45.4439,45.3943,45.4439,18603.0
2018-09-07 14:30:00,45.75,45.75,45.71,45.72,31997.0,45.4439,45.4439,45.4042,45.4141,31997.0
2018-09-07 14:35:00,45.72,45.72,45.66,45.71,33601.0,45.4141,45.4141,45.3545,45.4042,33601.0
2018-09-07 14:40:00,45.71,45.72,45.67,45.71,26892.0,45.4042,45.4141,45.3645,45.4042,26892.0
2018-09-07 14:45:00,45.71,45.73,45.67,45.72,21088.0,45.4042,45.4241,45.3645,45.4141,21088.0
2018-09-07 14:50:00,45.71,45.72,45.65,45.69,34825.0,45.4042,45.4141,45.3446,45.3843,34825.0
2018-09-07 14:55:00,45.68,45.69,45.66,45.67,22409.0,45.3744,45.3843,45.3545,45.3645,22409.0
2018-09-07 15:00:00,45.68,45.68,45.61,45.67,127942.0,45.3744,45.3744,45.3049,45.3645,127942.0
2018-09-07 15:05:00,45.68,45.72,45.66,45.72,30992.0,45.3744,45.4141,45.3545,45.4141,30992.0
2018-09-07 15:10:00,45.72,45.73,45.67,45.67,24085.0,45.4141,45.4241,45.3645,45.3645,24085.0
2018-09-07 15:15:00,45.67,45.72,45.67,45.68,31120.0,45.3645,45.4141,45.3645,45.3744,31120.0
2018-09-07 15:20:00,45.68,45.7,45.64,45.68,289682.0,45.3744,45.3943,45.3347,45.3744,289682.0
2018-09-07 15:25:00,45.67,45.72,45.64,45.71,32990.0,45.3645,45.4141,45.3347,45.4042,32990.0
2018-09-07 15:30:00,45.71,45.74,45.68,45.72,49121.0,45.4042,45.434,45.3744,45.4141,49121.0
2018-09-07 15:35:00,45.72,45.73,45.66,45.7,41069.0,45.4141,45.4241,45.3545,45.3943,41069.0
2018-09-07 15:40:00,45.69,45.74,45.67,45.72,55099.0,45.3843,45.434,45.3645,45.4141,55099.0
2018-09-07 15:45:00,45.71,45.74,45.67,45.72,82868.0,45.4042,45.434,45.3645,45.4141,82868.0
2018-09-07 15:50:00,45.73,45.8,45.71,45.79,161427.0,45.4241,45.4936,45.4042,45.4837,161427.0
2018-09-07 15:55:00,45.79,45.83,45.76,45.79,253086.0,45.4837,45.5234,45.4539,45.4837,253086.0
2018-09-10 09:30:00,45.79,45.93,45.59,45.79,49784.0,45.4837,45.6227,45.285,45.4837,49784.0
2018-09-10 09:35:00,45.77,45.88,45.73,45.84,7336.0,45.4638,45.5731,45.4241,45.5333,7336.0
2018-09-10 09:40:00,45.83,45.98,45.8,45.95,87439.0,45.5234,45.6724,45.4936,45.6426,87439.0
2018-09-10 09:45:00,45.96,46.09,45.95,46.07,81138.0,45.6525,45.7816,45.6426,45.7618,81138.0
2018-09-10 09:50:00,46.08,46.22,46.07,46.16,17743.0,45.7717,45.9108,45.7618,45.8512,17743.0
2018-09-10 09:55:00,46.13,46.31,46.11,46.19,112438.0,45.8214,46.0002,45.8015,45.881,112438.0
2018-09-10 10:00:00,46.19,46.25,46.17,46.19,27485.0,45.881,45.9406,45.8611,45.881,27485.0
2018-09-10 10:05:00,46.18,46.31,46.18,46.27,34744.0,45.871,46.0002,45.871,45.9604,34744.0
2018-09-10 10:10:00,46.25,46.27,46.18,46.18,18880.0,45.9406,45.9604,45.871,45.871,18880.0
2018-09-10 10:15:00,46.18,46.22,46.09,46.13,55911.0,45.871,45.9108,45.7816,45.8214,55911.0
2018-09-10 10:20:00,46.14,46.18,46.11,46.17,27428.0,45.8313,45.871,45.8015,45.8611,27428.0
2018-09-10 10:25:00,46.17,46.22,46.15,46.17,19632.0,45.8611,45.9108,45.8412,45.8611,19632.0
2018-09-10 10:30:00,46.17,46.27,46.17,46.22,30488.0,45.8611,45.9604,45.8611,45.9108,30488.0
2018-09-10 10:35:00,46.24,46.32,46.22,46.3,61518.0,45.9306,46.0101,45.9108,45.9902,61518.0
2018-09-10 10:40:00,46.3,46.33,46.23,46.27,44231.0,45.9902,46.02,45.9207,45.9604,44231.0
2018-09-10 10:45:00,46.27,46.27,46.2,46.22,42268.0,45.9604,45.9604,45.8909,45.9108,42268.0
2018-09-10 10:50:00,46.22,46.27,46.18,46.19,49231.0,45.9108,45.9604,45.871,45.881,49231.0
2018-09-10 10:55:00,46.19,46.22,46.08,46.08,29502.0,45.881,45.9108,45.7717,45.7717,29502.0
2018-09-10 11:00:00,46.09,46.1,46.02,46.02,25632.0,45.7816,45.7916,45.7121,45.7121,25632.0
2018-09-10 11:05:00,46.02,46.04,45.96,45.97,19301.0,45.7121,45.732,45.6525,45.6625,19301.0
2018-09-10 11:10:00,45.97,45.97,45.9,45.94,17144.0,45.6625,45.6625,45.5929,45.6327,17144.0
2018-09-10 11:15:00,45.93,45.95,45.88,45.93,21694.0,45.6227,45.6426,45.5731,45.6227,21694.0
2018-09-10 11:20:00,45.94,46.0,45.93,46.0,12032.0,45.6327,45.6922,45.6227,45.6922,12032.0
2018-09-10 11:25:00,45.99,46.0,45.92,45.93,20278.0,45.6823,45.6922,45.6128,45.6227,20278.0
2018-09-10 11:30:00,45.94,45.95,45.9,45.92,24259.0,45.6327,45.6426,45.5929,45.6128,24259.0
2018-09-10 11:35:00,45.91,45.94,45.9,45.93,20674.0,45.6029,45.6327,45.5929,45.6227,20674.0
2018-09-10 11:40:00,45.94,45.98,45.9,45.98,21461.0,45.6327,45.6724,45.5929,45.6724,21461.0
2018-09-10 11:45:00,45.97,45.97,45.9,45.92,19677.0,45.6625,45.6625,45.5929,45.6128,19677.0
2018-09-10 11:50:00,45.93,45.99,45.91,45.98,29891.0,45.6227,45.6823,45.6029,45.6724,29891.0
2018-09-10 11:55:00,45.98,46.09,45.98,46.06,61350.0,45.6724,45.7816,45.6724,45.7518,61350.0
2018-09-10 12:00:00,46.05,46.11,46.04,46.09,42034.0,45.7419,45.8015,45.732,45.7816,42034.0
2018-09-10 12:05:00,46.1,46.11,46.05,46.09,28745.0,45.7916,45.8015,45.7419,45.7816,28745.0
2018-09-10 12:10:00,46.1,46.18,46.1,46.18,34491.0,45.7916,45.871,45.7916,45.871,34491.0
2018-09-10 12:15:00,46.19,46.22,46.18,46.21,17961.0,45.881,45.9108,45.871,45.9008,17961.0
2018-09-10 12:20:00,46.2,46.26,46.2,46.23,26140.0,45.8909,45.9505,45.8909,45.9207,26140.0
2018-09-10 12:25:00,46.24,46.27,46.2,46.25,15045.0,45.9306,45.9604,45.8909,45.9406,15045.0
2018-09-10 12:30:00,46.26,46.27,46.19,46.2,24579.0,45.9505,45.9604,45.881,45.8909,24579.0
2018-09-10 12:35:00,46.21,46.25,46.2,46.24,13139.0,45.9008,45.9406,45.8909,45.9306,13139.0
2018-09-10 12:40:00,46.25,46.25,46.21,46.23,8920.0,45.9406,45.9406,45.9008,45.9207,8920.0
2018-09-10 12:45:00,46.25,46.27,46.21,46.26,87644.0,45.9406,45.9604,45.9008,45.9505,87644.0
2018-09-10 12:50:00,46.26,46.3,46.21,46.25,80222.0,45.9505,45.9902,45.9008,45.9406,80222.0
2018-09-10 12:55:00,46.26,46.29,46.23,46.27,34164.0,45.9505,45.9803,45.9207,45.9604,34164.0
2018-09-10 13:00:00,46.26,46.27,46.24,46.25,14528.0,45.9505,45.9604,45.9306,45.9406,14528.0
2018-09-10 13:05:00,46.25,46.32,46.24,46.28,22298.0,45.9406,46.0101,45.9306,45.9704,22298.0
2018-09-10 13:10:00,46.29,46.32,46.29,46.31,4259.0,45.9803,46.0101,45.9803,46.0002,4259.0
2018-09-10 13:15:00,46.32,46.38,46.31,46.38,11260.0,46.0101,46.0697,46.0002,46.0697,11260.0
2018-09-10 13:20:00,46.38,46.45,46.34,46.35,45595.0,46.0697,46.1392,46.03,46.0399,45595.0
2018-09-10 13:25:00,46.35,46.4,46.34,46.39,10061.0,46.0399,46.0896,46.03,46.0796,10061.0
2018-09-10 13:30:00,46.38,46.4,46.37,46.4,7359.0,46.0697,46.0896,46.0598,46.0896,7359.0
2018-09-10 13:35:00,46.4,46.4,46.36,46.37,9373.0,46.0896,46.0896,46.0498,46.0598,9373.0
2018-09-10 13:40:00,46.37,46.39,46.34,46.35,7717.0,46.0598,46.0796,46.03,46.0399,7717.0
2018-09-10 13:45:00,46.34,46.36,46.32,46.32,7334.0,46.03,46.0498,46.0101,46.0101,7334.0
2018-09-10 13:50:00,46.32,46.36,46.32,46.36,6156.0,46.0101,46.0498,46.0101,46.0498,6156.0
2018-09-10 13:55:00,46.35,46.43,46.35,46.43,9835.0,46.0399,46.1194,46.0399,46.1194,9835.0
2018-09-10 14:00:00,46.43,46.46,46.42,46.42,13829.0,46.1194,46.1492,46.1094,46.1094,13829.0
2018-09-10 14:05:00,46.43,46.45,46.41,46.42,11398.0,46.1194,46.1392,46.0995,46.1094,11398.0
2018-09-10 14:10:00,46.41,46.43,46.4,46.43,10535.0,46.0995,46.1194,46.0896,46.1194,10535.0
2018-09-10 14:15:00,46.42,46.44,46.39,46.44,9312.0,46.1094,46.1293,46.0796,46.1293,9312.0
2018-09-10 14:20:00,46.43,46.43,46.36,46.38,14060.0,46.1194,46.1194,46.0498,46.0697,14060.0
2018-09-10 14:25:00,46.39,46.4,46.34,46.37,10541.0,46.0796,46.0896,46.03,46.0598,10541.0
2018-09-10 14:30:00,46.37,46.39,46.33,46.34,10613.0,46.0598,46.0796,46.02,46.03,10613.0
2018-09-10 14:35:00,46.33,46.36,46.32,46.34,13609.0,46.02,46.0498,46.0101,46.03,13609.0
2018-09-10 14:40:00,46.34,46.35,46.32,46.32,6535.0,46.03,46.0399,46.0101,46.0101,6535.0
2018-09-10 14:45:00,46.32,46.34,46.31,46.33,7835.0,46.0101,46.03,46.0002,46.02,7835.0
2018-09-10 14:50:00,46.33,46.34,46.31,46.31,7622.0,46.02,46.03,46.0002,46.0002,7622.0
2018-09-10 14:55:00,46.31,46.31,46.28,46.28,9314.0,46.0002,46.0002,45.9704,45.9704,9314.0
2018-09-10 15:00:00,46.29,46.35,46.27,46.32,102321.0,45.9803,46.0399,45.9604,46.0101,102321.0
2018-09-10 15:05:00,46.32,46.4,46.32,46.38,26389.0,46.0101,46.0896,46.0101,46.0697,26389.0
2018-09-10 15:10:00,46.38,46.38,46.34,46.37,10035.0,46.0697,46.0697,46.03,46.0598,10035.0
2018-09-10 15:15:00,46.38,46.38,46.33,46.33,15956.0,46.0697,46.0697,46.02,46.02,15956.0
2018-09-10 15:20:00,46.34,46.35,46.31,46.34,15282.0,46.03,46.0399,46.0002,46.03,15282.0
2018-09-10 15:25:00,46.33,46.34,46.31,46.33,11351.0,46.02,46.03,46.0002,46.02,11351.0
2018-09-10 15:30:00,46.33,46.34,46.3,46.32,17028.0,46.02,46.03,45.9902,46.0101,17028.0
2018-09-10 15:35:00,46.32,46.32,46.26,46.27,24269.0,46.0101,46.0101,45.9505,45.9604,24269.0
2018-09-10 15:40:00,46.27,46.32,46.26,46.31,41419.0,45.9604,46.0101,45.9505,46.0002,41419.0
2018-09-10 15:45:00,46.3,46.31,46.28,46.31,60048.0,45.9902,46.0002,45.9704,46.0002,60048.0
2018-09-10 15:50:00,46.3,46.31,46.25,46.25,87215.0,45.9902,46.0002,45.9406,45.9406,87215.0
2018-09-10 15:55:00,46.25,46.27,46.22,46.26,139058.0,45.9406,45.9604,45.9108,45.9505,139058.0
2018-09-11 09:30:00,46.0,46.25,45.79,46.14,49872.0,45.6922,45.9406,45.4837,45.8313,49872.0
2018-09-11 09:35:00,46.17,46.19,45.96,46.08,27152.0,45.8611,45.881,45.6525,45.7717,27152.0
2018-09-11 09:40:00,46.09,46.2,46.04,46.17,29801.0,45.7816,45.8909,45.732,45.8611,29801.0
2018-09-11 09:45:00,46.17,46.25,46.11,46.2,22211.0,45.8611,45.9406,45.8015,45.8909,22211.0
2018-09-11 09:50:00,46.22,46.31,46.21,46.28,22166.0,45.9108,46.0002,45.9008,45.9704,22166.0
2018-09-11 09:55:00,46.29,46.29,46.19,46.24,10100.0,45.9803,45.9803,45.881,45.9306,10100.0
2018-09-11 10:00:00,46.25,46.29,46.17,46.2,13031.0,45.9406,45.9803,45.8611,45.8909,13031.0
2018-09-11 10:05:00,46.19,46.19,46.05,46.07,15037.0,45.881,45.881,45.7419,45.7618,15037.0
2018-09-11 10:10:00,46.06,46.16,46.05,46.14,20687.0,45.7518,45.8512,45.7419,45.8313,20687.0
2018-09-11 10:15:00,46.13,46.15,46.1,46.14,21191.0,45.8214,45.8412,45.7916,45.8313,21191.0
2018-09-11 10:20:00,46.12,46.23,46.12,46.18,14287.0,45.8114,45.9207,45.8114,45.871,14287.0
2018-09-11 10:25:00,46.19,46.23,46.14,46.22,9695.0,45.881,45.9207,45.8313,45.9108,9695.0
2018-09-11 10:30:00,46.21,46.26,46.21,46.25,13023.0,45.9008,45.9505,45.9008,45.9406,13023.0
2018-09-11 10:35:00,46.25,46.29,46.23,46.25,9945.0,45.9406,45.9803,45.9207,45.9406,9945.0
2018-09-11 10:40:00,46.24,46.24,46.16,46.18,14290.0,45.9306,45.9306,45.8512,45.871,14290.0
2018-09-11 10:45:00,46.19,46.24,46.17,46.17,14024.0,45.881,45.9306,45.8611,45.8611,14024.0
2018-09-11 10:50:00,46.17,46.2,46.14,46.15,20977.0,45.8611,45.8909,45.8313,45.8412,20977.0
2018-09-11 10:55:00,46.15,46.16,46.1,46.1,10099.0,45.8412,45.8512,45.7916,45.7916,10099.0
2018-09-11 11:00:00,46.11,46.11,46.04,46.05,20159.0,45.8015,45.8015,45.732,45.7419,20159.0
2018-09-11 11:05:00,46.06,46.14,46.05,46.14,16641.0,45.7518,45.8313,45.7419,45.8313,16641.0
2018-09-11 11:10:00,46.14,46.14,46.09,46.12,16833.0,45.8313,45.8313,45.7816,45.8114,16833.0
2018-09-11 11:15:00,46.11,46.14,46.09,46.14,17377.0,45.8015,45.8313,45.7816,45.8313,17377.0
2018-09-11 11:20:00,46.14,46.16,46.13,46.14,11446.0,45.8313,45.8512,45.8214,45.8313,11446.0
2018-09-11 11:25:00,46.14,46.16,46.11,46.13,11291.0,45.8313,45.8512,45.8015,45.8214,11291.0
2018-09-11 11:30:00,46.13,46.17,46.13,46.13,9150.0,45.8214,45.8611,45.8214,45.8214,9150.0
2018-09-11 11:35:00,46.12,46.12,46.01,46.01,15257.0,45.8114,45.8114,45.7022,45.7022,15257.0
2018-09-11 11:40:00,46.01,46.04,46.0,46.02,20650.0,45.7022,45.732,45.6922,45.7121,20650.0
2018-09-11 11:45:00,46.02,46.08,46.01,46.04,16563.0,45.7121,45.7717,45.7022,45.732,16563.0
2018-09-11 11:50:00,46.03,46.06,46.02,46.04,13948.0,45.722,45.7518,45.7121,45.732,13948.0
2018-09-11 11:55:00,46.03,46.05,46.0,46.02,8203.0,45.722,45.7419,45.6922,45.7121,8203.0
2018-09-11 12:00:00,46.02,46.03,46.0,46.01,9446.0,45.7121,45.722,45.6922,45.7022,9446.0
2018-09-11 12:05:00,46.0,46.01,45.93,45.95,20144.0,45.6922,45.7022,45.6227,45.6426,20144.0
2018-09-11 12:10:00,45.96,45.99,45.96,45.98,10884.0,45.6525,45.6823,45.6525,45.6724,10884.0
2018-09-11 12:15:00,45.99,46.0,45.95,45.96,6163.0,45.6823,45.6922,45.6426,45.6525,6163.0
2018-09-11 12:20:00,45.96,45.97,45.91,45.94,36978.0,45.6525,45.6625,45.6029,45.6327,36978.0
2018-09-11 12:25:00,45.93,45.96,45.9,45.95,43214.0,45.6227,45.6525,45.5929,45.6426,43214.0
2018-09-11 12:30:00,45.95,46.01,45.95,46.0,173033.0,45.6426,45.7022,45.6426,45.6922,173033.0
2018-09-11 12:35:00,46.01,46.11,46.01,46.09,18375.0,45.7022,45.8015,45.7022,45.7816,18375.0
2018-09-11 12:40:00,46.09,46.11,46.07,46.07,6944.0,45.7816,45.8015,45.7618,45.7618,6944.0
2018-09-11 12:45:00,46.08,46.12,46.08,46.1,6466.0,45.7717,45.8114,45.7717,45.7916,6466.0
2018-09-11 12:50:00,46.1,46.12,46.09,46.11,8924.0,45.7916,45.8114,45.7816,45.8015,8924.0
2018-09-11 12:55:00,46.1,46.11,46.07,46.11,29535.0,45.7916,45.8015,45.7618,45.8015,29535.0
2018-09-11 13:00:00,46.12,46.12,46.09,46.12,15618.0,45.8114,45.8114,45.7816,45.8114,15618.0
2018-09-11 13:05:00,46.12,46.12,46.09,46.1,10437.0,45.8114,45.8114,45.7816,45.7916,10437.0
2018-09-11 13:10:00,46.1,46.19,46.1,46.16,23227.0,45.7916,45.881,45.7916,45.8512,23227.0
2018-09-11 13:15:00,46.17,46.21,46.16,46.2,8209.0,45.8611,45.9008,45.8512,45.8909,8209.0
2018-09-11 13:20:00,46.21,46.24,46.2,46.22,6819.0,45.9008,45.9306,45.8909,45.9108,6819.0
2018-09-11 13:25:00,46.22,46.23,46.19,46.21,14946.0,45.9108,45.9207,45.881,45.9008,14946.0
2018-09-11 13:30:00,46.22,46.22,46.15,46.15,24757.0,45.9108,45.9108,45.8412,45.8412,24757.0
2018-09-11 13:35:00,46.15,46.2,46.15,46.18,14828.0,45.8412,45.8909,45.8412,45.871,14828.0
2018-09-11 13:40:00,46.18,46.18,46.13,46.14,8038.0,45.871,45.871,45.8214,45.8313,8038.0
2018-09-11 13:45:00,46.14,46.17,46.1,46.1,11282.0,45.8313,45.8611,45.7916,45.7916,11282.0
2018-09-11 13:50:00,46.1,46.16,46.1,46.16,21599.0,45.7916,45.8512,45.7916,45.8512,21599.0
2018-09-11 13:55:00,46.16,46.2,46.14,46.15,10320.0,45.8512,45.8909,45.8313,45.8412,10320.0
2018-09-11 14:00:00,46.16,46.21,46.14,46.21,8458.0,45.8512,45.9008,45.8313,45.9008,8458.0
2018-09-11 14:05:00,46.2,46.24,46.2,46.21,14016.0,45.8909,45.9306,45.8909,45.9008,14016.0
2018-09-11 14:10:00,46.21,46.23,46.2,46.22,7353.0,45.9008,45.9207,45.8909,45.9108,7353.0
2018-09-11 14:15:00,46.21,46.25,46.21,46.24,15397.0,45.9008,45.9406,45.9008,45.9306,15397.0
2018-09-11 14:20:00,46.24,46.24,46.21,46.21,10625.0,45.9306,45.9306,45.9008,45.9008,10625.0
2018-09-11 14:25:00,46.21,46.24,46.2,46.24,11975.0,45.9008,45.9306,45.8909,45.9306,11975.0
2018-09-11 14:30:00,46.23,46.27,46.23,46.24,16950.0,45.9207,45.9604,45.9207,45.9306,16950.0
2018-09-11 14:35:00,46.23,46.27,46.23,46.23,18413.0,45.9207,45.9604,45.9207,45.9207,18413.0
2018-09-11 14:40:00,46.23,46.27,46.22,46.27,7165.0,45.9207,45.9604,45.9108,45.9604,7165.0
2018-09-11 14:45:00,46.28,46.29,46.23,46.23,11235.0,45.9704,45.9803,45.9207,45.9207,11235.0
2018-09-11 14:50:00,46.23,46.29,46.23,46.27,14279.0,45.9207,45.9803,45.9207,45.9604,14279.0
2018-09-11 14:55:00,46.27,46.28,46.25,46.26,50425.0,45.9604,45.9704,45.9406,45.9505,50425.0
2018-09-11 15:00:00,46.26,46.31,46.26,46.3,23091.0,45.9505,46.0002,45.9505,45.9902,23091.0
2018-09-11 15:05:00,46.3,46.36,46.29,46.34,18486.0,45.9902,46.0498,45.9803,46.03,18486.0
2018-09-11 15:10:00,46.34,46.35,46.28,46.29,29756.0,46.03,46.0399,45.9704,45.9803,29756.0
2018-09-11 15:15:00,46.29,46.29,46.24,46.27,81281.0,45.9803,45.9803,45.9306,45.9604,81281.0
2018-09-11 15:20:00,46.26,46.28,46.2,46.22,66656.0,45.9505,45.9704,45.8909,45.9108,66656.0
2018-09-11 15:25:00,46.22,46.26,46.19,46.25,167954.0,45.9108,45.9505,45.881,45.9406,167954.0
2018-09-11 15:30:00,46.24,46.26,46.18,46.25,73048.0,45.9306,45.9505,45.871,45.9406,73048.0
2018-09-11 15:35:00,46.25,46.35,46.25,46.25,370333.0,45.9406,46.0399,45.9406,45.9406,370333.0
2018-09-11 15:40:00,46.26,46.27,46.25,46.26,107707.0,45.9505,45.9604,45.9406,45.9505,107707.0
2018-09-11 15:45:00,46.26,46.26,46.21,46.22,166092.0,45.9505,45.9505,45.9008,45.9108,166092.0
2018-09-11 15:50:00,46.21,46.26,46.2,46.25,252887.0,45.9008,45.9505,45.8909,45.9406,252887.0
2018-09-11 15:55:00,46.25,46.3,46.21,46.28,342392.0,45.9406,45.9902,45.9008,45.9704,342392.0
2018-09-12 09:30:00,46.13,46.36,45.97,46.19,69027.0,45.8214,46.0498,45.6625,45.881,69027.0
2018-09-12 09:35:00,46.2,46.22,46.1,46.21,34909.0,45.8909,45.9108,45.7916,45.9008,34909.0
2018-09-12 09:40:00,46.2,46.27,46.17,46.21,45154.0,45.8909,45.9604,45.8611,45.9008,45154.0
2018-09-12 09:45:00,46.22,46.26,46.13,46.26,97775.0,45.9108,45.9505,45.8214,45.9505,97775.0
2018-09-12 09:50:00,46.25,46.34,46.22,46.34,44893.0,45.9406,46.03,45.9108,46.03,44893.0
2018-09-12 09:55:00,46.34,46.36,46.24,46.27,55662.0,46.03,46.0498,45.9306,45.9604,55662.0
2018-09-12 10:00:00,46.27,46.3,46.19,46.29,29242.0,45.9604,45.9902,45.881,45.9803,29242.0
2018-09-12 10:05:00,46.29,46.33,46.28,46.3,24010.0,45.9803,46.02,45.9704,45.9902,24010.0
2018-09-12 10:10:00,46.32,46.34,46.28,46.3,7549.0,46.0101,46.03,45.9704,45.9902,7549.0
2018-09-12 10:15:00,46.3,46.35,46.27,46.34,27645.0,45.9902,46.0399,45.9604,46.03,27645.0
2018-09-12 10:20:00,46.34,46.36,46.31,46.34,13613.0,46.03,46.0498,46.0002,46.03,13613.0
2018-09-12 10:25:00,46.35,46.37,46.32,46.35,13028.0,46.0399,46.0598,46.0101,46.0399,13028.0
2018-09-12 10:30:00,46.34,46.51,46.34,46.51,31073.0,46.03,46.1988,46.03,46.1988,31073.0
2018-09-12 10:35:00,46.52,46.54,46.39,46.39,43666.0,46.2088,46.2286,46.0796,46.0796,43666.0
2018-09-12 10:40:00,46.4,46.4,46.3,46.35,48197.0,46.0896,46.0896,45.9902,46.0399,48197.0
2018-09-12 10:45:00,46.34,46.41,46.3,46.37,40108.0,46.03,46.0995,45.9902,46.0598,40108.0
2018-09-12 10:50:00,46.37,46.4,46.3,46.35,101654.0,46.0598,46.0896,45.9902,46.0399,101654.0
2018-09-12 10:55:00,46.35,46.44,46.34,46.44,65808.0,46.0399,46.1293,46.03,46.1293,65808.0
2018-09-12 11:00:00,46.45,46.45,46.31,46.33,68811.0,46.1392,46.1392,46.0002,46.02,68811.0
2018-09-12 11:05:00,46.32,46.37,46.31,46.36,116701.0,46.0101,46.0598,46.0002,46.0498,116701.0
2018-09-12 11:10:00,46.35,46.39,46.32,46.35,183896.0,46.0399,46.0796,46.0101,46.0399,183896.0
2018-09-12 11:15:00,46.36,46.44,46.35,46.36,69661.0,46.0498,46.1293,46.0399,46.0498,69661.0
2018-09-12 11:20:00,46.36,46.41,46.35,46.4,51449.0,46.0498,46.0995,46.0399,46.0896,51449.0
2018-09-12 11:25:00,46.4,46.42,46.39,46.4,36112.0,46.0896,46.1094,46.0796,46.0896,36112.0
2018-09-12 11:30:00,46.41,46.41,46.35,46.35,82015.0,46.0995,46.0995,46.0399,46.0399,82015.0
2018-09-12 11:35:00,46.36,46.41,46.35,46.41,61929.0,46.0498,46.0995,46.0399,46.0995,61929.0
2018-09-12 11:40:00,46.41,46.45,46.39,46.44,105092.0,46.0995,46.1392,46.0796,46.1293,105092.0
2018-09-12 11:45:00,46.43,46.43,46.37,46.4,233587.0,46.1194,46.1194,46.0598,46.0896,233587.0
2018-09-12 11:50:00,46.4,46.47,46.35,46.39,630792.0,46.0896,46.1591,46.0399,46.0796,630792.0
2018-09-12 11:55:00,46.39,46.39,46.24,46.33,191934.0,46.0796,46.0796,45.9306,46.02,191934.0
2018-09-12 12:00:00,46.33,46.37,46.28,46.33,122413.0,46.02,46.0598,45.9704,46.02,122413.0
2018-09-12 12:05:00,46.32,46.34,46.27,46.3,82874.0,46.0101,46.03,45.9604,45.9902,82874.0
2018-09-12 12:10:00,46.3,46.31,46.26,46.3,49840.0,45.9902,46.0002,45.9505,45.9902,49840.0
2018-09-12 12:15:00,46.29,46.31,46.27,46.29,51536.0,45.9803,46.0002,45.9604,45.9803,51536.0
2018-09-12 12:20:00,46.29,46.3,46.09,46.1,346810.0,45.9803,45.9902,45.7816,45.7916,346810.0
2018-09-12 12:25:00,46.11,46.11,46.05,46.05,31141.0,45.8015,45.8015,45.7419,45.7419,31141.0
2018-09-12 12:30:00,46.05,46.06,46.01,46.03,35755.0,45.7419,45.7518,45.7022,45.722,35755.0
2018-09-12 12:35:00,46.02,46.03,46.0,46.0,41076.0,45.7121,45.722,45.6922,45.6922,41076.0
2018-09-12 12:40:00,46.0,46.01,45.95,46.0,74506.0,45.6922,45.7022,45.6426,45.6922,74506.0
2018-09-12 12:45:00,46.01,46.01,45.98,46.0,45551.0,45.7022,45.7022,45.6724,45.6922,45551.0
2018-09-12 12:50:00,46.0,46.0,45.89,45.91,199454.0,45.6922,45.6922,45.583,45.6029,199454.0
2018-09-12 12:55:00,45.9,46.04,45.89,46.03,133768.0,45.5929,45.732,45.583,45.722,133768.0
2018-09-12 13:00:00,46.02,46.05,45.97,46.04,76493.0,45.7121,45.7419,45.6625,45.732,76493.0
2018-09-12 13:05:00,46.04,46.04,46.0,46.0,14463.0,45.732,45.732,45.6922,45.6922,14463.0
2018-09-12 13:10:00,46.0,46.01,45.99,46.0,31674.0,45.6922,45.7022,45.6823,45.6922,31674.0
2018-09-12 13:15:00,46.0,46.02,45.99,46.01,46579.0,45.6922,45.7121,45.6823,45.7022,46579.0
2018-09-12 13:20:00,46.0,46.08,46.0,46.03,40499.0,45.6922,45.7717,45.6922,45.722,40499.0
2018-09-12 13:25:00,46.02,46.03,46.0,46.02,11627.0,45.7121,45.722,45.6922,45.7121,11627.0
2018-09-12 13:30:00,46.01,46.01,45.97,46.0,51823.0,45.7022,45.7022,45.6625,45.6922,51823.0
2018-09-12 13:35:00,45.99,46.0,45.96,45.97,25147.0,45.6823,45.6922,45.6525,45.6625,25147.0
2018-09-12 13:40:00,45.97,46.0,45.96,46.0,21809.0,45.6625,45.6922,45.6525,45.6922,21809.0
2018-09-12 13:45:00,46.01,46.02,45.98,46.0,24886.0,45.7022,45.7121,45.6724,45.6922,24886.0
2018-09-12 13:50:00,46.0,46.0,45.98,45.99,26803.0,45.6922,45.6922,45.6724,45.6823,26803.0
2018-09-12 13:55:00,45.99,46.07,45.99,46.07,288341.0,45.6823,45.7618,45.6823,45.7618,288341.0
2018-09-12 14:00:00,46.06,46.07,46.03,46.05,28891.0,45.7518,45.7618,45.722,45.7419,28891.0
2018-09-12 14:05:00,46.05,46.06,46.02,46.05,18981.0,45.7419,45.7518,45.7121,45.7419,18981.0
2018-09-12 14:10:00,46.05,46.07,46.03,46.06,20726.0,45.7419,45.7618,45.722,45.7518,20726.0
2018-09-12 14:15:00,46.05,46.05,46.02,46.02,34670.0,45.7419,45.7419,45.7121,45.7121,34670.0
2018-09-12 14:20:00,46.03,46.03,45.98,45.99,42602.0,45.722,45.722,45.6724,45.6823,42602.0
2018-09-12 14:25:00,46.0,46.0,45.97,46.0,48737.0,45.6922,45.6922,45.6625,45.6922,48737.0
2018-09-12 14:30:00,46.0,46.0,45.98,45.99,43595.0,45.6922,45.6922,45.6724,45.6823,43595.0
2018-09-12 14:35:00,45.99,46.0,45.98,45.99,37253.0,45.6823,45.6922,45.6724,45.6823,37253.0
2018-09-12 14:40:00,45.98,46.0,45.98,45.99,28394.0,45.6724,45.6922,45.6724,45.6823,28394.0
2018-09-12 14:45:00,45.99,46.02,45.97,46.02,44712.0,45.6823,45.7121,45.6625,45.7121,44712.0
2018-09-12 14:50:00,46.02,46.02,45.98,46.0,21904.0,45.7121,45.7121,45.6724,45.6922,21904.0
2018-09-12 14:55:00,46.0,46.05,46.0,46.04,30906.0,45.6922,45.7419,45.6922,45.732,30906.0
2018-09-12 15:00:00,46.04,46.04,46.0,46.01,33016.0,45.732,45.732,45.6922,45.7022,33016.0
2018-09-12 15:05:00,46.01,46.01,45.97,46.0,59921.0,45.7022,45.7022,45.6625,45.6922,59921.0
2018-09-12 15:10:00,46.0,46.0,45.99,46.0,38457.0,45.6922,45.6922,45.6823,45.6922,38457.0
2018-09-12 15:15:00,45.99,46.01,45.98,46.0,49043.0,45.6823,45.7022,45.6724,45.6922,49043.0
2018-09-12 15:20:00,46.01,46.02,45.99,45.99,273325.0,45.7022,45.7121,45.6823,45.6823,273325.0
2018-09-12 15:25:00,45.99,46.0,45.92,45.93,65327.0,45.6823,45.6922,45.6128,45.6227,65327.0
2018-09-12 15:30:00,45.93,45.93,45.88,45.9,89271.0,45.6227,45.6227,45.5731,45.5929,89271.0
2018-09-12 15:35:00,45.9,45.96,45.9,45.96,33369.0,45.5929,45.6525,45.5929,45.6525,33369.0
2018-09-12 15:40:00,45.96,46.0,45.92,45.99,90825.0,45.6525,45.6922,45.6128,45.6823,90825.0
2018-09-12 15:45:00,45.99,46.0,45.87,45.88,380772.0,45.6823,45.6922,45.5631,45.5731,380772.0
2018-09-12 15:50:00,45.89,45.92,45.81,45.81,153927.0,45.583,45.6128,45.5035,45.5035,153927.0
2018-09-12 15:55:00,45.81,45.95,45.79,45.9,618410.0,45.5035,45.6426,45.4837,45.5929,618410.0
2018-09-13 09:30:00,46.03,46.09,45.72,45.72,38835.0,45.722,45.7816,45.4141,45.4141,38835.0
2018-09-13 09:35:00,45.71,45.9,45.71,45.89,26854.0,45.4042,45.5929,45.4042,45.583,26854.0
2018-09-13 09:40:00,45.88,45.92,45.8,45.88,9847.0,45.5731,45.6128,45.4936,45.5731,9847.0
2018-09-13 09:45:00,45.89,46.0,45.88,45.94,20282.0,45.583,45.6922,45.5731,45.6327,20282.0
2018-09-13 09:50:00,45.96,46.14,45.96,46.13,9296.0,45.6525,45.8313,45.6525,45.8214,9296.0
2018-09-13 09:55:00,46.17,46.17,46.07,46.09,12053.0,45.8611,45.8611,45.7618,45.7816,12053.0
2018-09-13 10:00:00,46.09,46.12,46.04,46.06,7363.0,45.7816,45.8114,45.732,45.7518,7363.0
2018-09-13 10:05:00,46.06,46.14,46.06,46.08,23598.0,45.7518,45.8313,45.7518,45.7717,23598.0
2018-09-13 10:10:00,46.09,46.14,46.06,46.11,13824.0,45.7816,45.8313,45.7518,45.8015,13824.0
2018-09-13 10:15:00,46.11,46.12,46.03,46.07,19304.0,45.8015,45.8114,45.722,45.7618,19304.0
2018-09-13 10:20:00,46.07,46.17,46.07,46.17,10640.0,45.7618,45.8611,45.7618,45.8611,10640.0
2018-09-13 10:25:00,46.18,46.25,46.17,46.25,39807.0,45.871,45.9406,45.8611,45.9406,39807.0
2018-09-13 10:30:00,46.26,46.26,46.1,46.12,17298.0,45.9505,45.9505,45.7916,45.8114,17298.0
2018-09-13 10:35:00,46.12,46.13,46.05,46.05,21180.0,45.8114,45.8214,45.7419,45.7419,21180.0
2018-09-13 10:40:00,46.05,46.12,46.05,46.05,12402.0,45.7419,45.8114,45.7419,45.7419,12402.0
2018-09-13 10:45:00,46.05,46.07,46.02,46.05,16922.0,45.7419,45.7618,45.7121,45.7419,16922.0
2018-09-13 10:50:00,46.05,46.09,46.03,46.04,27978.0,45.7419,45.7816,45.722,45.732,27978.0
2018-09-13 10:55:00,46.04,46.1,46.03,46.05,55022.0,45.732,45.7916,45.722,45.7419,55022.0
2018-09-13 11:00:00,46.07,46.11,46.07,46.08,24218.0,45.7618,45.8015,45.7618,45.7717,24218.0
2018-09-13 11:05:00,46.09,46.09,45.99,45.99,50839.0,45.7816,45.7816,45.6823,45.6823,50839.0
2018-09-13 11:10:00,46.0,46.03,45.99,46.03,14543.0,45.6922,45.722,45.6823,45.722,14543.0
2018-09-13 11:15:00,46.02,46.03,45.99,46.03,18308.0,45.7121,45.722,45.6823,45.722,18308.0
2018-09-13 11:20:00,46.03,46.05,46.0,46.01,12874.0,45.722,45.7419,45.6922,45.7022,12874.0
2018-09-13 11:25:00,46.01,46.06,46.01,46.03,20508.0,45.7022,45.7518,45.7022,45.722,20508.0
2018-09-13 11:30:00,46.02,46.06,46.02,46.04,20908.0,45.7121,45.7518,45.7121,45.732,20908.0
2018-09-13 11:35:00,46.05,46.07,46.02,46.04,22202.0,45.7419,45.7618,45.7121,45.732,22202.0
2018-09-13 11:40:00,46.04,46.14,46.02,46.13,280208.0,45.732,45.8313,45.7121,45.8214,280208.0
2018-09-13 11:45:00,46.12,46.17,46.1,46.13,26275.0,45.8114,45.8611,45.7916,45.8214,26275.0
2018-09-13 11:50:00,46.12,46.13,46.07,46.13,16931.0,45.8114,45.8214,45.7618,45.8214,16931.0
2018-09-13 11:55:00,46.13,46.19,46.11,46.17,21028.0,45.8214,45.881,45.8015,45.8611,21028.0
2018-09-13 12:00:00,46.15,46.2,46.15,46.2,10915.0,45.8412,45.8909,45.8412,45.8909,10915.0
2018-09-13 12:05:00,46.21,46.24,46.19,46.24,7324.0,45.9008,45.9306,45.881,45.9306,7324.0
2018-09-13 12:10:00,46.25,46.28,46.24,46.26,10689.0,45.9406,45.9704,45.9306,45.9505,10689.0
2018-09-13 12:15:00,46.26,46.29,46.25,46.27,8386.0,45.9505,45.9803,45.9406,45.9604,8386.0
2018-09-13 12:20:00,46.27,46.3,46.26,46.26,13527.0,45.9604,45.9902,45.9505,45.9505,13527.0
2018-09-13 12:25:00,46.26,46.27,46.22,46.22,39886.0,45.9505,45.9604,45.9108,45.9108,39886.0
2018-09-13 12:30:00,46.22,46.28,46.2,46.21,147552.0,45.9108,45.9704,45.8909,45.9008,147552.0
2018-09-13 12:35:00,46.21,46.27,46.2,46.25,43433.0,45.9008,45.9604,45.8909,45.9406,43433.0
2018-09-13 12:40:00,46.25,46.26,46.21,46.23,10037.0,45.9406,45.9505,45.9008,45.9207,10037.0
2018-09-13 12:45:00,46.23,46.24,46.2,46.21,8127.0,45.9207,45.9306,45.8909,45.9008,8127.0
2018-09-13 12:50:00,46.2,46.21,46.19,46.21,10075.0,45.8909,45.9008,45.881,45.9008,10075.0
2018-09-13 12:55:00,46.21,46.28,46.2,46.28,88959.0,45.9008,45.9704,45.8909,45.9704,88959.0
2018-09-13 13:00:00,46.28,46.31,46.27,46.31,10333.0,45.9704,46.0002,45.9604,46.0002,10333.0
2018-09-13 13:05:00,46.31,46.31,46.27,46.28,9035.0,46.0002,46.0002,45.9604,45.9704,9035.0
2018-09-13 13:10:00,46.27,46.29,46.26,46.26,4183.0,45.9604,45.9803,45.9505,45.9505,4183.0
2018-09-13 13:15:00,46.26,46.29,46.25,46.26,7749.0,45.9505,45.9803,45.9406,45.9505,7749.0
2018-09-13 13:20:00,46.26,46.31,46.26,46.3,8652.0,45.9505,46.0002,45.9505,45.9902,8652.0
2018-09-13 13:25:00,46.3,46.31,46.27,46.28,9036.0,45.9902,46.0002,45.9604,45.9704,9036.0
2018-09-13 13:30:00,46.28,46.28,46.25,46.25,6128.0,45.9704,45.9704,45.9406,45.9406,6128.0
2018-09-13 13:35:00,46.26,46.27,46.24,46.27,8974.0,45.9505,45.9604,45.9306,45.9604,8974.0
2018-09-13 13:40:00,46.27,46.31,46.27,46.3,7598.0,45.9604,46.0002,45.9604,45.9902,7598.0
2018-09-13 13:45:00,46.31,46.34,46.3,46.34,21019.0,46.0002,46.03,45.9902,46.03,21019.0
2018-09-13 13:50:00,46.33,46.34,46.32,46.33,10625.0,46.02,46.03,46.0101,46.02,10625.0
2018-09-13 13:55:00,46.33,46.37,46.32,46.37,22746.0,46.02,46.0598,46.0101,46.0598,22746.0
2018-09-13 14:00:00,46.37,46.38,46.34,46.36,15436.0,46.0598,46.0697,46.03,46.0498,15436.0
2018-09-13 14:05:00,46.36,46.41,46.36,46.39,14056.0,46.0498,46.0995,46.0498,46.0796,14056.0
2018-09-13 14:10:00,46.39,46.63,46.38,46.53,156227.0,46.0796,46.318,46.0697,46.2187,156227.0
2018-09-13 14:15:00,46.54,46.57,46.5,46.53,35966.0,46.2286,46.2584,46.1889,46.2187,35966.0
2018-09-13 14:20:00,46.53,46.53,46.48,46.5,54468.0,46.2187,46.2187,46.169,46.1889,54468.0
2018-09-13 14:25:00,46.5,46.51,46.43,46.45,32966.0,46.1889,46.1988,46.1194,46.1392,32966.0
2018-09-13 14:30:00,46.45,46.52,46.45,46.48,13296.0,46.1392,46.2088,46.1392,46.169,13296.0
2018-09-13 14:35:00,46.48,46.52,46.47,46.48,20777.0,46.169,46.2088,46.1591,46.169,20777.0
2018-09-13 14:40:00,46.48,46.51,46.47,46.5,37612.0,46.169,46.1988,46.1591,46.1889,37612.0
2018-09-13 14:45:00,46.5,46.51,46.45,46.47,31852.0,46.1889,46.1988,46.1392,46.1591,31852.0
2018-09-13 14:50:00,46.47,46.52,46.45,46.5,144374.0,46.1591,46.2088,46.1392,46.1889,144374.0
2018-09-13 14:55:00,46.5,46.59,46.5,46.55,27349.0,46.1889,46.2783,46.1889,46.2386,27349.0
2018-09-13 15:00:00,46.55,46.55,46.49,46.51,31232.0,46.2386,46.2386,46.179,46.1988,31232.0
2018-09-13 15:05:00,46.5,46.52,46.49,46.51,29607.0,46.1889,46.2088,46.179,46.1988,29607.0
2018-09-13 15:10:00,46.5,46.54,46.5,46.53,77958.0,46.1889,46.2286,46.1889,46.2187,77958.0
2018-09-13 15:15:00,46.53,46.54,46.5,46.51,25186.0,46.2187,46.2286,46.1889,46.1988,25186.0
2018-09-13 15:20:00,46.51,46.52,46.48,46.52,45136.0,46.1988,46.2088,46.169,46.2088,45136.0
2018-09-13 15:25:00,46.52,46.52,46.5,46.5,21199.0,46.2088,46.2088,46.1889,46.1889,21199.0
2018-09-13 15:30:00,46.5,46.54,46.5,46.54,102539.0,46.1889,46.2286,46.1889,46.2286,102539.0
2018-09-13 15:35:00,46.54,46.56,46.49,46.5,47733.0,46.2286,46.2485,46.179,46.1889,47733.0
2018-09-13 15:40:00,46.5,46.56,46.5,46.53,75768.0,46.1889,46.2485,46.1889,46.2187,75768.0
2018-09-13 15:45:00,46.53,46.54,46.5,46.52,185803.0,46.2187,46.2286,46.1889,46.2088,185803.0
2018-09-13 15:50:00,46.52,46.52,46.5,46.51,75328.0,46.2088,46.2088,46.1889,46.1988,75328.0
2018-09-13 15:55:00,46.51,46.53,46.47,46.52,358511.0,46.1988,46.2187,46.1591,46.2088,358511.0
2018-09-14 09:30:00,46.71,46.73,46.34,46.57,86813.0,46.3975,46.4174,46.03,46.2584,86813.0
2018-09-14 09:35:00,46.47,46.48,46.29,46.35,45594.0,46.1591,46.169,45.9803,46.0399,45594.0
2018-09-14 09:40:00,46.34,46.37,46.28,46.3,38044.0,46.03,46.0598,45.9704,45.9902,38044.0
2018-09-14 09:45:00,46.31,46.38,46.29,46.3,29945.0,46.0002,46.0697,45.9803,45.9902,29945.0
2018-09-14 09:50:00,46.3,46.35,46.23,46.23,54710.0,45.9902,46.0399,45.9207,45.9207,54710.0
2018-09-14 09:55:00,46.23,46.25,46.21,46.22,34367.0,45.9207,45.9406,45.9008,45.9108,34367.0
2018-09-14 10:00:00,46.22,46.34,46.22,46.34,66820.0,45.9108,46.03,45.9108,46.03,66820.0
2018-09-14 10:05:00,46.34,46.36,46.3,46.33,21738.0,46.03,46.0498,45.9902,46.02,21738.0
2018-09-14 10:10:00,46.32,46.38,46.3,46.38,17654.0,46.0101,46.0697,45.9902,46.0697,17654.0
2018-09-14 10:15:00,46.37,46.42,46.3,46.32,172139.0,46.0598,46.1094,45.9902,46.0101,172139.0
2018-09-14 10:20:00,46.32,46.32,46.27,46.31,46807.0,46.0101,46.0101,45.9604,46.0002,46807.0
2018-09-14 10:25:00,46.32,46.36,46.3,46.34,29086.0,46.0101,46.0498,45.9902,46.03,29086.0
2018-09-14 10:30:00,46.33,46.38,46.31,46.35,17921.0,46.02,46.0697,46.0002,46.0399,17921.0
2018-09-14 10:35:00,46.36,46.47,46.36,46.46,26660.0,46.0498,46.1591,46.0498,46.1492,26660.0
2018-09-14 10:40:00,46.46,46.53,46.45,46.45,23799.0,46.1492,46.2187,46.1392,46.1392,23799.0
2018-09-14 10:45:00,46.46,46.5,46.36,46.4,35295.0,46.1492,46.1889,46.0498,46.0896,35295.0
2018-09-14 10:50:00,46.4,46.43,46.36,46.41,23462.0,46.0896,46.1194,46.0498,46.0995,23462.0
2018-09-14 10:55:00,46.41,46.5,46.4,46.47,20307.0,46.0995,46.1889,46.0896,46.1591,20307.0
2018-09-14 11:00:00,46.47,46.58,46.43,46.54,22993.0,46.1591,46.2684,46.1194,46.2286,22993.0
2018-09-14 11:05:00,46.54,46.55,46.46,46.5,21667.0,46.2286,46.2386,46.1492,46.1889,21667.0
2018-09-14 11:10:00,46.5,46.5,46.43,46.43,19777.0,46.1889,46.1889,46.1194,46.1194,19777.0
2018-09-14 11:15:00,46.43,46.46,46.41,46.45,19930.0,46.1194,46.1492,46.0995,46.1392,19930.0
2018-09-14 11:20:00,46.45,46.51,46.41,46.5,74607.0,46.1392,46.1988,46.0995,46.1889,74607.0
2018-09-14 11:25:00,46.49,46.54,46.45,46.47,13336.0,46.179,46.2286,46.1392,46.1591,13336.0
2018-09-14 11:30:00,46.47,46.51,46.47,46.49,18308.0,46.1591,46.1988,46.1591,46.179,18308.0
2018-09-14 11:35:00,46.49,46.5,46.45,46.49,17423.0,46.179,46.1889,46.1392,46.179,17423.0
2018-09-14 11:40:00,46.51,46.59,46.51,46.56,23581.0,46.1988,46.2783,46.1988,46.2485,23581.0
2018-09-14 11:45:00,46.57,46.58,46.53,46.58,14430.0,46.2584,46.2684,46.2187,46.2684,14430.0
2018-09-14 11:50:00,46.58,46.62,46.57,46.6,24824.0,46.2684,46.3081,46.2584,46.2882,24824.0
2018-09-14 11:55:00,46.61,46.62,46.49,46.49,33820.0,46.2982,46.3081,46.179,46.179,33820.0
2018-09-14 12:00:00,46.48,46.53,46.47,46.5,306485.0,46.169,46.2187,46.1591,46.1889,306485.0
2018-09-14 12:05:00,46.49,46.54,46.49,46.5,13655.0,46.179,46.2286,46.179,46.1889,13655.0
2018-09-14 12:10:00,46.5,46.53,46.45,46.53,38488.0,46.1889,46.2187,46.1392,46.2187,38488.0
2018-09-14 12:15:00,46.53,46.53,46.44,46.51,66384.0,46.2187,46.2187,46.1293,46.1988,66384.0
2018-09-14 12:20:00,46.51,46.51,46.44,46.49,316965.0,46.1988,46.1988,46.1293,46.179,316965.0
2018-09-14 12:25:00,46.48,46.48,46.42,46.43,15781.0,46.169,46.169,46.1094,46.1194,15781.0
2018-09-14 12:30:00,46.43,46.45,46.41,46.41,19081.0,46.1194,46.1392,46.0995,46.0995,19081.0
2018-09-14 12:35:00,46.41,46.42,46.4,46.41,23398.0,46.0995,46.1094,46.0896,46.0995,23398.0
2018-09-14 12:40:00,46.42,46.48,46.41,46.46,19905.0,46.1094,46.169,46.0995,46.1492,19905.0
2018-09-14 12:45:00,46.46,46.5,46.45,46.49,29027.0,46.1492,46.1889,46.1392,46.179,29027.0
2018-09-14 12:50:00,46.48,46.51,46.48,46.51,4562.0,46.169,46.1988,46.169,46.1988,4562.0
2018-09-14 12:55:00,46.52,46.55,46.52,46.55,13917.0,46.2088,46.2386,46.2088,46.2386,13917.0
2018-09-14 13:00:00,46.56,46.68,46.55,46.67,16274.0,46.2485,46.3677,46.2386,46.3578,16274.0
2018-09-14 13:05:00,46.67,46.74,46.66,46.74,21249.0,46.3578,46.4273,46.3478,46.4273,21249.0
2018-09-14 13:10:00,46.74,46.74,46.7,46.71,15798.0,46.4273,46.4273,46.3876,46.3975,15798.0
2018-09-14 13:15:00,46.71,46.82,46.7,46.8,44461.0,46.3975,46.5068,46.3876,46.4869,44461.0
2018-09-14 13:20:00,46.8,46.87,46.77,46.8,108297.0,46.4869,46.5564,46.4571,46.4869,108297.0
2018-09-14 13:25:00,46.8,46.82,46.8,46.8,16225.0,46.4869,46.5068,46.4869,46.4869,16225.0
2018-09-14 13:30:00,46.8,46.86,46.8,46.85,28354.0,46.4869,46.5465,46.4869,46.5366,28354.0
2018-09-14 13:35:00,46.85,46.99,46.84,46.91,188380.0,46.5366,46.6756,46.5266,46.5962,188380.0
2018-09-14 13:40:00,46.93,46.93,46.87,46.88,26152.0,46.616,46.616,46.5564,46.5664,26152.0
2018-09-14 13:45:00,46.89,46.89,46.84,46.86,9479.0,46.5763,46.5763,46.5266,46.5465,9479.0
2018-09-14 13:50:00,46.86,46.9,46.84,46.9,16578.0,46.5465,46.5862,46.5266,46.5862,16578.0
2018-09-14 13:55:00,46.9,46.95,46.87,46.95,47950.0,46.5862,46.6359,46.5564,46.6359,47950.0
2018-09-14 14:00:00,46.95,47.02,46.93,46.95,39391.0,46.6359,46.7054,46.616,46.6359,39391.0
2018-09-14 14:05:00,46.95,46.99,46.91,46.95,24438.0,46.6359,46.6756,46.5962,46.6359,24438.0
2018-09-14 14:10:00,46.94,46.94,46.88,46.88,14441.0,46.626,46.626,46.5664,46.5664,14441.0
2018-09-14 14:15:00,46.88,46.91,46.85,46.87,21888.0,46.5664,46.5962,46.5366,46.5564,21888.0
2018-09-14 14:20:00,46.87,46.88,46.84,46.84,9658.0,46.5564,46.5664,46.5266,46.5266,9658.0
2018-09-14 14:25:00,46.85,46.91,46.83,46.9,21958.0,46.5366,46.5962,46.5167,46.5862,21958.0
2018-09-14 14:30:00,46.9,46.95,46.9,46.94,26659.0,46.5862,46.6359,46.5862,46.626,26659.0
2018-09-14 14:35:00,46.94,47.01,46.93,46.94,251576.0,46.626,46.6955,46.616,46.626,251576.0
2018-09-14 14:40:00,46.94,46.98,46.92,46.95,23113.0,46.626,46.6657,46.6061,46.6359,23113.0
2018-09-14 14:45:00,46.95,46.96,46.93,46.94,4552.0,46.6359,46.6458,46.616,46.626,4552.0
2018-09-14 14:50:00,46.94,46.96,46.92,46.94,19626.0,46.626,46.6458,46.6061,46.626,19626.0
2018-09-14 14:55:00,46.94,46.98,46.93,46.97,17895.0,46.626,46.6657,46.616,46.6558,17895.0
2018-09-14 15:00:00,46.97,46.98,46.96,46.97,12323.0,46.6558,46.6657,46.6458,46.6558,12323.0
2018-09-14 15:05:00,46.97,46.98,46.94,46.97,39685.0,46.6558,46.6657,46.626,46.6558,39685.0
2018-09-14 15:10:00,46.96,46.97,46.93,46.97,34477.0,46.6458,46.6558,46.616,46.6558,34477.0
2018-09-14 15:15:00,46.97,47.0,46.96,46.98,23416.0,46.6558,46.6856,46.6458,46.6657,23416.0
2018-09-14 15:20:00,46.98,47.02,46.97,47.01,22438.0,46.6657,46.7054,46.6558,46.6955,22438.0
2018-09-14 15:25:00,47.0,47.01,46.98,47.0,40733.0,46.6856,46.6955,46.6657,46.6856,40733.0
2018-09-14 15:30:00,47.01,47.01,46.97,46.99,28718.0,46.6955,46.6955,46.6558,46.6756,28718.0
2018-09-14 15:35:00,46.98,47.1,46.98,47.07,105802.0,46.6657,46.7849,46.6657,46.7551,105802.0
2018-09-14 15:40:00,47.07,47.08,46.99,47.0,80995.0,46.7551,46.765,46.6756,46.6856,80995.0
2018-09-14 15:45:00,47.0,47.05,46.98,47.0,159769.0,46.6856,46.7352,46.6657,46.6856,159769.0
2018-09-14 15:50:00,47.0,47.04,46.99,47.03,159835.0,46.6856,46.7253,46.6756,46.7154,159835.0
2018-09-14 15:55:00,47.03,47.09,46.98,46.99,533316.0,46.7154,46.775,46.6657,46.6756,533316.0
2018-09-17 09:30:00,46.98,47.08,46.72,46.87,72494.0,46.6657,46.765,46.4074,46.5564,72494.0
2018-09-17 09:35:00,46.87,47.18,46.85,46.96,37752.0,46.5564,46.8644,46.5366,46.6458,37752.0
2018-09-17 09:40:00,46.98,46.98,46.8,46.85,43501.0,46.6657,46.6657,46.4869,46.5366,43501.0
2018-09-17 09:45:00,46.85,47.02,46.82,46.98,25113.0,46.5366,46.7054,46.5068,46.6657,25113.0
2018-09-17 09:50:00,46.97,47.0,46.92,47.0,25555.0,46.6558,46.6856,46.6061,46.6856,25555.0
2018-09-17 09:55:00,46.99,47.03,46.97,46.98,35836.0,46.6756,46.7154,46.6558,46.6657,35836.0
2018-09-17 10:00:00,46.99,47.13,46.99,47.11,152304.0,46.6756,46.8147,46.6756,46.7948,152304.0
2018-09-17 10:05:00,47.12,47.18,47.1,47.13,61218.0,46.8048,46.8644,46.7849,46.8147,61218.0
2018-09-17 10:10:00,47.13,47.27,47.12,47.2,54597.0,46.8147,46.9538,46.8048,46.8842,54597.0
2018-09-17 10:15:00,47.19,47.19,47.01,47.02,35719.0,46.8743,46.8743,46.6955,46.7054,35719.0
2018-09-17 10:20:00,47.02,47.07,46.97,47.01,26577.0,46.7054,46.7551,46.6558,46.6955,26577.0
2018-09-17 10:25:00,47.0,47.06,46.94,46.95,21532.0,46.6856,46.7452,46.626,46.6359,21532.0
2018-09-17 10:30:00,46.95,46.98,46.9,46.94,55224.0,46.6359,46.6657,46.5862,46.626,55224.0
2018-09-17 10:35:00,46.93,46.93,46.81,46.84,40705.0,46.616,46.616,46.4968,46.5266,40705.0
2018-09-17 10:40:00,46.82,46.89,46.8,46.85,52963.0,46.5068,46.5763,46.4869,46.5366,52963.0
2018-09-17 10:45:00,46.86,46.86,46.8,46.82,21485.0,46.5465,46.5465,46.4869,46.5068,21485.0
2018-09-17 10:50:00,46.82,46.83,46.74,46.75,24631.0,46.5068,46.5167,46.4273,46.4372,24631.0
2018-09-17 10:55:00,46.76,46.79,46.69,46.76,26534.0,46.4472,46.477,46.3776,46.4472,26534.0
2018-09-17 11:00:00,46.76,46.76,46.68,46.7,18682.0,46.4472,46.4472,46.3677,46.3876,18682.0
2018-09-17 11:05:00,46.7,46.77,46.69,46.75,22851.0,46.3876,46.4571,46.3776,46.4372,22851.0
2018-09-17 11:10:00,46.75,46.76,46.71,46.73,36716.0,46.4372,46.4472,46.3975,46.4174,36716.0
2018-09-17 11:15:00,46.72,46.75,46.7,46.75,27658.0,46.4074,46.4372,46.3876,46.4372,27658.0
2018-09-17 11:20:00,46.76,46.8,46.75,46.8,8961.0,46.4472,46.4869,46.4372,46.4869,8961.0
2018-09-17 11:25:00,46.8,46.86,46.78,46.85,24302.0,46.4869,46.5465,46.467,46.5366,24302.0
2018-09-17 11:30:00,46.86,46.99,46.85,46.96,103067.0,46.5465,46.6756,46.5366,46.6458,103067.0
2018-09-17 11:35:00,46.96,46.97,46.84,46.87,16470.0,46.6458,46.6558,46.5266,46.5564,16470.0
2018-09-17 11:40:00,46.87,46.89,46.85,46.86,14671.0,46.5564,46.5763,46.5366,46.5465,14671.0
2018-09-17 11:45:00,46.85,46.88,46.84,46.88,15299.0,46.5366,46.5664,46.5266,46.5664,15299.0
2018-09-17 11:50:00,46.88,46.88,46.82,46.83,19129.0,46.5664,46.5664,46.5068,46.5167,19129.0
2018-09-17 11:55:00,46.83,46.86,46.82,46.86,15979.0,46.5167,46.5465,46.5068,46.5465,15979.0
2018-09-17 12:00:00,46.85,46.88,46.83,46.87,17425.0,46.5366,46.5664,46.5167,46.5564,17425.0
2018-09-17 12:05:00,46.88,46.9,46.87,46.88,18414.0,46.5664,46.5862,46.5564,46.5664,18414.0
2018-09-17 12:10:00,46.88,46.89,46.86,46.88,23146.0,46.5664,46.5763,46.5465,46.5664,23146.0
2018-09-17 12:15:00,46.88,46.88,46.79,46.8,13725.0,46.5664,46.5664,46.477,46.4869,13725.0
2018-09-17 12:20:00,46.8,46.81,46.79,46.81,10170.0,46.4869,46.4968,46.477,46.4968,10170.0
2018-09-17 12:25:00,46.81,46.83,46.78,46.83,18218.0,46.4968,46.5167,46.467,46.5167,18218.0
2018-09-17 12:30:00,46.82,46.82,46.76,46.77,29632.0,46.5068,46.5068,46.4472,46.4571,29632.0
2018-09-17 12:35:00,46.76,46.78,46.73,46.75,15815.0,46.4472,46.467,46.4174,46.4372,15815.0
2018-09-17 12:40:00,46.75,46.78,46.74,46.76,22151.0,46.4372,46.467,46.4273,46.4472,22151.0
2018-09-17 12:45:00,46.76,46.78,46.69,46.7,28872.0,46.4472,46.467,46.3776,46.3876,28872.0
2018-09-17 12:50:00,46.69,46.76,46.66,46.75,39908.0,46.3776,46.4472,46.3478,46.4372,39908.0
2018-09-17 12:55:00,46.76,46.79,46.75,46.79,16774.0,46.4472,46.477,46.4372,46.477,16774.0
2018-09-17 13:00:00,46.77,46.8,46.74,46.79,27077.0,46.4571,46.4869,46.4273,46.477,27077.0
2018-09-17 13:05:00,46.78,46.8,46.77,46.79,10344.0,46.467,46.4869,46.4571,46.477,10344.0
2018-09-17 13:10:00,46.78,46.82,46.78,46.78,16523.0,46.467,46.5068,46.467,46.467,16523.0
2018-09-17 13:15:00,46.77,46.78,46.7,46.75,24012.0,46.4571,46.467,46.3876,46.4372,24012.0
2018-09-17 13:20:00,46.75,46.76,46.72,46.75,15387.0,46.4372,46.4472,46.4074,46.4372,15387.0
2018-09-17 13:25:00,46.76,46.78,46.74,46.78,17990.0,46.4472,46.467,46.4273,46.467,17990.0
2018-09-17 13:30:00,46.78,46.8,46.75,46.77,22768.0,46.467,46.4869,46.4372,46.4571,22768.0
2018-09-17 13:35:00,46.78,46.81,46.77,46.8,19883.0,46.467,46.4968,46.4571,46.4869,19883.0
2018-09-17 13:40:00,46.8,46.83,46.78,46.79,17986.0,46.4869,46.5167,46.467,46.477,17986.0
2018-09-17 13:45:00,46.79,46.81,46.79,46.81,8295.0,46.477,46.4968,46.477,46.4968,8295.0
2018-09-17 13:50:00,46.81,46.83,46.78,46.79,15307.0,46.4968,46.5167,46.467,46.477,15307.0
2018-09-17 13:55:00,46.79,46.8,46.74,46.76,25781.0,46.477,46.4869,46.4273,46.4472,25781.0
2018-09-17 14:00:00,46.76,46.82,46.75,46.82,20924.0,46.4472,46.5068,46.4372,46.5068,20924.0
2018-09-17 14:05:00,46.82,46.83,46.8,46.82,14133.0,46.5068,46.5167,46.4869,46.5068,14133.0
2018-09-17 14:10:00,46.83,46.83,46.8,46.8,24672.0,46.5167,46.5167,46.4869,46.4869,24672.0
2018-09-17 14:15:00,46.81,46.82,46.7,46.75,31805.0,46.4968,46.5068,46.3876,46.4372,31805.0
2018-09-17 14:20:00,46.74,46.77,46.71,46.77,37039.0,46.4273,46.4571,46.3975,46.4571,37039.0
2018-09-17 14:25:00,46.77,46.77,46.75,46.76,17208.0,46.4571,46.4571,46.4372,46.4472,17208.0
2018-09-17 14:30:00,46.76,46.77,46.68,46.69,32159.0,46.4472,46.4571,46.3677,46.3776,32159.0
2018-09-17 14:35:00,46.69,46.78,46.66,46.72,91410.0,46.3776,46.467,46.3478,46.4074,91410.0
2018-09-17 14:40:00,46.72,46.78,46.69,46.78,33239.0,46.4074,46.467,46.3776,46.467,33239.0
2018-09-17 14:45:00,46.78,46.78,46.73,46.75,31328.0,46.467,46.467,46.4174,46.4372,31328.0
2018-09-17 14:50:00,46.74,46.8,46.74,46.79,18263.0,46.4273,46.4869,46.4273,46.477,18263.0
2018-09-17 14:55:00,46.79,46.8,46.75,46.78,28478.0,46.477,46.4869,46.4372,46.467,28478.0
2018-09-17 15:00:00,46.78,46.8,46.77,46.78,19972.0,46.467,46.4869,46.4571,46.467,19972.0
2018-09-17 15:05:00,46.78,46.83,46.78,46.82,32570.0,46.467,46.5167,46.467,46.5068,32570.0
2018-09-17 15:10:00,46.82,46.84,46.81,46.81,13218.0,46.5068,46.5266,46.4968,46.4968,13218.0
2018-09-17 15:15:00,46.82,46.85,46.8,46.82,26495.0,46.5068,46.5366,46.4869,46.5068,26495.0
2018-09-17 15:20:00,46.82,46.84,46.81,46.83,21146.0,46.5068,46.5266,46.4968,46.5167,21146.0
2018-09-17 15:25:00,46.84,46.85,46.82,46.84,15702.0,46.5266,46.5366,46.5068,46.5266,15702.0
2018-09-17 15:30:00,46.84,46.88,46.82,46.88,35483.0,46.5266,46.5664,46.5068,46.5664,35483.0
2018-09-17 15:35:00,46.88,46.9,46.87,46.9,19930.0,46.5664,46.5862,46.5564,46.5862,19930.0
2018-09-17 15:40:00,46.9,46.96,46.88,46.92,61044.0,46.5862,46.6458,46.5664,46.6061,61044.0
2018-09-17 15:45:00,46.93,46.93,46.87,46.87,59670.0,46.616,46.616,46.5564,46.5564,59670.0
2018-09-17 15:50:00,46.87,46.87,46.8,46.8,65756.0,46.5564,46.5564,46.4869,46.4869,65756.0
2018-09-17 15:55:00,46.81,46.85,46.79,46.83,207977.0,46.4968,46.5366,46.477,46.5167,207977.0
2018-09-18 09:30:00,46.87,47.19,46.87,46.97,31580.0,46.5564,46.8743,46.5564,46.6558,31580.0
2018-09-18 09:35:00,46.96,46.99,46.77,46.82,25677.0,46.6458,46.6756,46.4571,46.5068,25677.0
2018-09-18 09:40:00,46.82,46.83,46.73,46.79,25695.0,46.5068,46.5167,46.4174,46.477,25695.0
2018-09-18 09:45:00,46.8,46.83,46.72,46.73,38242.0,46.4869,46.5167,46.4074,46.4174,38242.0
2018-09-18 09:50:00,46.74,46.79,46.74,46.76,33820.0,46.4273,46.477,46.4273,46.4472,33820.0
2018-09-18 09:55:00,46.76,46.83,46.75,46.82,17901.0,46.4472,46.5167,46.4372,46.5068,17901.0
2018-09-18 10:00:00,46.82,46.87,46.78,46.82,26915.0,46.5068,46.5564,46.467,46.5068,26915.0
2018-09-18 10:05:00,46.82,46.82,46.76,46.81,13855.0,46.5068,46.5068,46.4472,46.4968,13855.0
2018-09-18 10:10:00,46.82,46.82,46.72,46.76,50760.0,46.5068,46.5068,46.4074,46.4472,50760.0
2018-09-18 10:15:00,46.76,46.8,46.74,46.77,12770.0,46.4472,46.4869,46.4273,46.4571,12770.0
2018-09-18 10:20:00,46.77,46.79,46.73,46.77,11110.0,46.4571,46.477,46.4174,46.4571,11110.0
2018-09-18 10:25:00,46.77,46.83,46.73,46.82,24653.0,46.4571,46.5167,46.4174,46.5068,24653.0
2018-09-18 10:30:00,46.82,46.88,46.79,46.8,81018.0,46.5068,46.5664,46.477,46.4869,81018.0
2018-09-18 10:35:00,46.8,46.82,46.75,46.8,28423.0,46.4869,46.5068,46.4372,46.4869,28423.0
2018-09-18 10:40:00,46.81,46.84,46.76,46.83,75740.0,46.4968,46.5266,46.4472,46.5167,75740.0
2018-09-18 10:45:00,46.82,46.93,46.78,46.92,42726.0,46.5068,46.616,46.467,46.6061,42726.0
2018-09-18 10:50:00,46.91,46.97,46.9,46.95,28025.0,46.5962,46.6558,46.5862,46.6359,28025.0
2018-09-18 10:55:00,46.95,46.95,46.89,46.9,9343.0,46.6359,46.6359,46.5763,46.5862,9343.0
2018-09-18 11:00:00,46.89,46.95,46.89,46.95,12530.0,46.5763,46.6359,46.5763,46.6359,12530.0
2018-09-18 11:05:00,46.95,47.02,46.95,47.01,22564.0,46.6359,46.7054,46.6359,46.6955,22564.0
2018-09-18 11:10:00,47.01,47.05,47.0,47.03,17510.0,46.6955,46.7352,46.6856,46.7154,17510.0
2018-09-18 11:15:00,47.04,47.04,47.0,47.04,15811.0,46.7253,46.7253,46.6856,46.7253,15811.0
2018-09-18 11:20:00,47.03,47.03,46.94,46.95,11923.0,46.7154,46.7154,46.626,46.6359,11923.0
2018-09-18 11:25:00,46.96,46.97,46.9,46.92,24719.0,46.6458,46.6558,46.5862,46.6061,24719.0
2018-09-18 11:30:00,46.92,46.95,46.89,46.89,9556.0,46.6061,46.6359,46.5763,46.5763,9556.0
2018-09-18 11:35:00,46.9,46.9,46.86,46.88,8426.0,46.5862,46.5862,46.5465,46.5664,8426.0
2018-09-18 11:40:00,46.88,46.89,46.83,46.85,13195.0,46.5664,46.5763,46.5167,46.5366,13195.0
2018-09-18 11:45:00,46.85,46.85,46.81,46.81,4872.0,46.5366,46.5366,46.4968,46.4968,4872.0
2018-09-18 11:50:00,46.8,46.81,46.75,46.77,11927.0,46.4869,46.4968,46.4372,46.4571,11927.0
2018-09-18 11:55:00,46.76,46.8,46.74,46.8,12147.0,46.4472,46.4869,46.4273,46.4869,12147.0
2018-09-18 12:00:00,46.8,46.82,46.76,46.81,8648.0,46.4869,46.5068,46.4472,46.4968,8648.0
2018-09-18 12:05:00,46.81,46.82,46.77,46.81,12013.0,46.4968,46.5068,46.4571,46.4968,12013.0
2018-09-18 12:10:00,46.8,46.84,46.77,46.83,16055.0,46.4869,46.5266,46.4571,46.5167,16055.0
2018-09-18 12:15:00,46.85,46.88,46.84,46.85,14303.0,46.5366,46.5664,46.5266,46.5366,14303.0
2018-09-18 12:20:00,46.87,46.87,46.82,46.84,5813.0,46.5564,46.5564,46.5068,46.5266,5813.0
2018-09-18 12:25:00,46.84,46.88,46.82,46.88,20437.0,46.5266,46.5664,46.5068,46.5664,20437.0
2018-09-18 12:30:00,46.87,46.89,46.86,46.86,18945.0,46.5564,46.5763,46.5465,46.5465,18945.0
2018-09-18 12:35:00,46.86,46.87,46.82,46.83,14879.0,46.5465,46.5564,46.5068,46.5167,14879.0
2018-09-18 12:40:00,46.83,46.84,46.82,46.83,32529.0,46.5167,46.5266,46.5068,46.5167,32529.0
2018-09-18 12:45:00,46.83,46.84,46.82,46.83,51643.0,46.5167,46.5266,46.5068,46.5167,51643.0
2018-09-18 12:50:00,46.83,46.88,46.82,46.88,13659.0,46.5167,46.5664,46.5068,46.5664,13659.0
2018-09-18 12:55:00,46.88,46.9,46.85,46.85,12926.0,46.5664,46.5862,46.5366,46.5366,12926.0
2018-09-18 13:00:00,46.85,46.88,46.84,46.87,6541.0,46.5366,46.5664,46.5266,46.5564,6541.0
2018-09-18 13:05:00,46.88,46.88,46.84,46.86,11485.0,46.5664,46.5664,46.5266,46.5465,11485.0
2018-09-18 13:10:00,46.86,46.88,46.86,46.87,5458.0,46.5465,46.5664,46.5465,46.5564,5458.0
2018-09-18 13:15:00,46.87,46.9,46.87,46.89,8929.0,46.5564,46.5862,46.5564,46.5763,8929.0
2018-09-18 13:20:00,46.89,46.92,46.88,46.9,10612.0,46.5763,46.6061,46.5664,46.5862,10612.0
2018-09-18 13:25:00,46.91,46.95,46.9,46.92,6888.0,46.5962,46.6359,46.5862,46.6061,6888.0
2018-09-18 13:30:00,46.93,46.99,46.93,46.98,16259.0,46.616,46.6756,46.616,46.6657,16259.0
2018-09-18 13:35:00,46.99,47.03,46.98,47.01,13113.0,46.6756,46.7154,46.6657,46.6955,13113.0
2018-09-18 13:40:00,47.0,47.07,47.0,47.03,87911.0,46.6856,46.7551,46.6856,46.7154,87911.0
2018-09-18 13:45:00,47.03,47.03,46.99,46.99,5966.0,46.7154,46.7154,46.6756,46.6756,5966.0
2018-09-18 13:50:00,46.98,47.01,46.98,47.0,11347.0,46.6657,46.6955,46.6657,46.6856,11347.0
2018-09-18 13:55:00,47.0,47.04,46.97,47.03,15247.0,46.6856,46.7253,46.6558,46.7154,15247.0
2018-09-18 14:00:00,47.04,47.13,47.03,47.12,19182.0,46.7253,46.8147,46.7154,46.8048,19182.0
2018-09-18 14:05:00,47.12,47.15,47.1,47.1,10181.0,46.8048,46.8346,46.7849,46.7849,10181.0
2018-09-18 14:10:00,47.1,47.11,47.08,47.09,10125.0,46.7849,46.7948,46.765,46.775,10125.0
2018-09-18 14:15:00,47.08,47.11,47.08,47.08,8896.0,46.765,46.7948,46.765,46.765,8896.0
2018-09-18 14:20:00,47.07,47.08,47.05,47.05,13836.0,46.7551,46.765,46.7352,46.7352,13836.0
2018-09-18 14:25:00,47.05,47.13,47.05,47.12,18228.0,46.7352,46.8147,46.7352,46.8048,18228.0
2018-09-18 14:30:00,47.11,47.17,47.1,47.11,19443.0,46.7948,46.8544,46.7849,46.7948,19443.0
2018-09-18 14:35:00,47.1,47.12,47.08,47.1,26852.0,46.7849,46.8048,46.765,46.7849,26852.0
2018-09-18 14:40:00,47.1,47.11,47.09,47.09,23000.0,46.7849,46.7948,46.775,46.775,23000.0
2018-09-18 14:45:00,47.09,47.11,47.07,47.09,14464.0,46.775,46.7948,46.7551,46.775,14464.0
2018-09-18 14:50:00,47.08,47.09,47.08,47.08,9921.0,46.765,46.775,46.765,46.765,9921.0
2018-09-18 14:55:00,47.07,47.15,47.07,47.15,42976.0,46.7551,46.8346,46.7551,46.8346,42976.0
2018-09-18 15:00:00,47.15,47.15,47.1,47.12,35094.0,46.8346,46.8346,46.7849,46.8048,35094.0
2018-09-18 15:05:00,47.13,47.15,47.12,47.14,25469.0,46.8147,46.8346,46.8048,46.8246,25469.0
2018-09-18 15:10:00,47.15,47.15,47.1,47.13,25629.0,46.8346,46.8346,46.7849,46.8147,25629.0
2018-09-18 15:15:00,47.12,47.16,47.11,47.16,33173.0,46.8048,46.8445,46.7948,46.8445,33173.0
2018-09-18 15:20:00,47.16,47.17,47.13,47.14,18448.0,46.8445,46.8544,46.8147,46.8246,18448.0
2018-09-18 15:25:00,47.14,47.16,47.13,47.15,16497.0,46.8246,46.8445,46.8147,46.8346,16497.0
2018-09-18 15:30:00,47.15,47.16,47.12,47.12,33379.0,46.8346,46.8445,46.8048,46.8048,33379.0
2018-09-18 15:35:00,47.13,47.14,47.12,47.14,16668.0,46.8147,46.8246,46.8048,46.8246,16668.0
2018-09-18 15:40:00,47.13,47.17,47.11,47.15,66286.0,46.8147,46.8544,46.7948,46.8346,66286.0
2018-09-18 15:45:00,47.15,47.2,47.15,47.19,105503.0,46.8346,46.8842,46.8346,46.8743,105503.0
2018-09-18 15:50:00,47.18,47.21,47.17,47.17,125647.0,46.8644,46.8942,46.8544,46.8544,125647.0
2018-09-18 15:55:00,47.17,47.22,47.16,47.2,235048.0,46.8544,46.9041,46.8445,46.8842,235048.0
2018-09-19 09:30:00,47.07,47.2,46.82,46.9,50155.0,46.7551,46.8842,46.5068,46.5862,50155.0
2018-09-19 09:35:00,46.91,47.02,46.76,46.94,47581.0,46.5962,46.7054,46.4472,46.626,47581.0
2018-09-19 09:40:00,46.94,46.96,46.81,46.92,115369.0,46.626,46.6458,46.4968,46.6061,115369.0
2018-09-19 09:45:00,46.91,47.0,46.83,46.98,44699.0,46.5962,46.6856,46.5167,46.6657,44699.0
2018-09-19 09:50:00,46.98,47.08,46.98,47.03,17381.0,46.6657,46.765,46.6657,46.7154,17381.0
2018-09-19 09:55:00,47.02,47.05,47.0,47.05,172683.0,46.7054,46.7352,46.6856,46.7352,172683.0
2018-09-19 10:00:00,47.02,47.04,46.96,47.0,79320.0,46.7054,46.7253,46.6458,46.6856,79320.0
2018-09-19 10:05:00,47.0,47.02,46.88,46.94,61432.0,46.6856,46.7054,46.5664,46.626,61432.0
2018-09-19 10:10:00,46.95,47.02,46.91,47.0,32092.0,46.6359,46.7054,46.5962,46.6856,32092.0
2018-09-19 10:15:00,47.02,47.02,46.89,46.91,50333.0,46.7054,46.7054,46.5763,46.5962,50333.0
2018-09-19 10:20:00,46.91,46.99,46.91,46.99,21245.0,46.5962,46.6756,46.5962,46.6756,21245.0
2018-09-19 10:25:00,46.98,47.08,46.98,47.07,79310.0,46.6657,46.765,46.6657,46.7551,79310.0
2018-09-19 10:30:00,47.06,47.11,46.99,47.01,25703.0,46.7452,46.7948,46.6756,46.6955,25703.0
2018-09-19 10:35:00,47.01,47.02,46.95,46.96,39184.0,46.6955,46.7054,46.6359,46.6458,39184.0
2018-09-19 10:40:00,46.96,47.07,46.95,47.05,26756.0,46.6458,46.7551,46.6359,46.7352,26756.0
2018-09-19 10:45:00,47.05,47.18,47.04,47.08,27804.0,46.7352,46.8644,46.7253,46.765,27804.0
2018-09-19 10:50:00,47.09,47.14,47.02,47.04,19664.0,46.775,46.8246,46.7054,46.7253,19664.0
2018-09-19 10:55:00,47.01,47.03,46.95,47.02,31261.0,46.6955,46.7154,46.6359,46.7054,31261.0
2018-09-19 11:00:00,47.02,47.02,46.89,46.9,83880.0,46.7054,46.7054,46.5763,46.5862,83880.0
2018-09-19 11:05:00,46.91,46.97,46.86,46.96,54982.0,46.5962,46.6558,46.5465,46.6458,54982.0
2018-09-19 11:10:00,46.96,46.99,46.88,46.91,67288.0,46.6458,46.6756,46.5664,46.5962,67288.0
2018-09-19 11:15:00,46.91,46.98,46.9,46.94,116541.0,46.5962,46.6657,46.5862,46.626,116541.0
2018-09-19 11:20:00,46.94,46.96,46.83,46.87,155003.0,46.626,46.6458,46.5167,46.5564,155003.0
2018-09-19 11:25:00,46.87,46.89,46.83,46.84,70356.0,46.5564,46.5763,46.5167,46.5266,70356.0
2018-09-19 11:30:00,46.84,46.86,46.76,46.79,187884.0,46.5266,46.5465,46.4472,46.477,187884.0
2018-09-19 11:35:00,46.8,46.88,46.8,46.87,108196.0,46.4869,46.5664,46.4869,46.5564,108196.0
2018-09-19 11:40:00,46.88,46.93,46.85,46.88,48584.0,46.5664,46.616,46.5366,46.5664,48584.0
2018-09-19 11:45:00,46.88,46.91,46.84,46.87,57271.0,46.5664,46.5962,46.5266,46.5564,57271.0
2018-09-19 11:50:00,46.87,46.9,46.85,46.9,90935.0,46.5564,46.5862,46.5366,46.5862,90935.0
2018-09-19 11:55:00,46.89,46.98,46.87,46.95,106322.0,46.5763,46.6657,46.5564,46.6359,106322.0
2018-09-19 12:00:00,46.94,46.94,46.87,46.93,30856.0,46.626,46.626,46.5564,46.616,30856.0
2018-09-19 12:05:00,46.92,46.98,46.92,46.95,16257.0,46.6061,46.6657,46.6061,46.6359,16257.0
2018-09-19 12:10:00,46.95,46.96,46.92,46.96,16372.0,46.6359,46.6458,46.6061,46.6458,16372.0
2018-09-19 12:15:00,46.96,46.99,46.92,46.92,17162.0,46.6458,46.6756,46.6061,46.6061,17162.0
2018-09-19 12:20:00,46.93,46.98,46.92,46.95,20723.0,46.616,46.6657,46.6061,46.6359,20723.0
2018-09-19 12:25:00,46.95,46.95,46.91,46.94,19759.0,46.6359,46.6359,46.5962,46.626,19759.0
2018-09-19 12:30:00,46.94,46.97,46.91,46.95,31998.0,46.626,46.6558,46.5962,46.6359,31998.0
2018-09-19 12:35:00,46.95,46.99,46.93,46.97,27604.0,46.6359,46.6756,46.616,46.6558,27604.0
2018-09-19 12:40:00,46.97,46.99,46.96,46.99,5969.0,46.6558,46.6756,46.6458,46.6756,5969.0
2018-09-19 12:45:00,46.98,46.99,46.96,46.97,19575.0,46.6657,46.6756,46.6458,46.6558,19575.0
2018-09-19 12:50:00,46.97,47.01,46.97,46.99,131166.0,46.6558,46.6955,46.6558,46.6756,131166.0
2018-09-19 12:55:00,46.99,46.99,46.9,46.91,18034.0,46.6756,46.6756,46.5862,46.5962,18034.0
2018-09-19 13:00:00,46.9,46.92,46.85,46.87,126015.0,46.5862,46.6061,46.5366,46.5564,126015.0
2018-09-19 13:05:00,46.86,46.86,46.76,46.76,22458.0,46.5465,46.5465,46.4472,46.4472,22458.0
2018-09-19 13:10:00,46.76,46.77,46.71,46.71,46100.0,46.4472,46.4571,46.3975,46.3975,46100.0
2018-09-19 13:15:00,46.71,46.72,46.68,46.7,35300.0,46.3975,46.4074,46.3677,46.3876,35300.0
2018-09-19 13:20:00,46.69,46.73,46.69,46.72,19377.0,46.3776,46.4174,46.3776,46.4074,19377.0
2018-09-19 13:25:00,46.72,46.81,46.71,46.77,72325.0,46.4074,46.4968,46.3975,46.4571,72325.0
2018-09-19 13:30:00,46.76,46.78,46.74,46.76,50169.0,46.4472,46.467,46.4273,46.4472,50169.0
2018-09-19 13:35:00,46.77,46.81,46.76,46.79,42506.0,46.4571,46.4968,46.4472,46.477,42506.0
2018-09-19 13:40:00,46.8,46.81,46.73,46.73,34094.0,46.4869,46.4968,46.4174,46.4174,34094.0
2018-09-19 13:45:00,46.73,46.77,46.69,46.71,38741.0,46.4174,46.4571,46.3776,46.3975,38741.0
2018-09-19 13:50:00,46.7,46.75,46.69,46.71,94614.0,46.3876,46.4372,46.3776,46.3975,94614.0
2018-09-19 13:55:00,46.71,46.76,46.7,46.75,78407.0,46.3975,46.4472,46.3876,46.4372,78407.0
2018-09-19 14:00:00,46.75,46.76,46.71,46.75,69141.0,46.4372,46.4472,46.3975,46.4372,69141.0
2018-09-19 14:05:00,46.75,46.77,46.72,46.75,48939.0,46.4372,46.4571,46.4074,46.4372,48939.0
2018-09-19 14:10:00,46.75,46.77,46.58,46.64,230926.0,46.4372,46.4571,46.2684,46.328,230926.0
2018-09-19 14:15:00,46.64,46.75,46.61,46.74,158608.0,46.328,46.4372,46.2982,46.4273,158608.0
2018-09-19 14:20:00,46.75,46.75,46.55,46.55,97670.0,46.4372,46.4372,46.2386,46.2386,97670.0
2018-09-19 14:25:00,46.55,46.59,46.51,46.51,89204.0,46.2386,46.2783,46.1988,46.1988,89204.0
2018-09-19 14:30:00,46.51,46.52,46.48,46.52,110105.0,46.1988,46.2088,46.169,46.2088,110105.0
2018-09-19 14:35:00,46.51,46.51,46.44,46.46,95409.0,46.1988,46.1988,46.1293,46.1492,95409.0
2018-09-19 14:40:00,46.45,46.52,46.43,46.5,55971.0,46.1392,46.2088,46.1194,46.1889,55971.0
2018-09-19 14:45:00,46.51,46.51,46.47,46.48,28359.0,46.1988,46.1988,46.1591,46.169,28359.0
2018-09-19 14:50:00,46.49,46.5,46.46,46.48,55819.0,46.179,46.1889,46.1492,46.169,55819.0
2018-09-19 14:55:00,46.48,46.51,46.47,46.51,36006.0,46.169,46.1988,46.1591,46.1988,36006.0
2018-09-19 15:00:00,46.51,46.51,46.46,46.51,91983.0,46.1988,46.1988,46.1492,46.1988,91983.0
2018-09-19 15:05:00,46.51,46.56,46.5,46.56,120075.0,46.1988,46.2485,46.1889,46.2485,120075.0
2018-09-19 15:10:00,46.57,46.72,46.56,46.72,59676.0,46.2584,46.4074,46.2485,46.4074,59676.0
2018-09-19 15:15:00,46.71,46.71,46.63,46.65,22167.0,46.3975,46.3975,46.318,46.3379,22167.0
2018-09-19 15:20:00,46.64,46.66,46.61,46.63,33961.0,46.328,46.3478,46.2982,46.318,33961.0
2018-09-19 15:25:00,46.63,46.69,46.63,46.68,103220.0,46.318,46.3776,46.318,46.3677,103220.0
2018-09-19 15:30:00,46.68,46.72,46.65,46.68,43639.0,46.3677,46.4074,46.3379,46.3677,43639.0
2018-09-19 15:35:00,46.66,46.68,46.62,46.64,38650.0,46.3478,46.3677,46.3081,46.328,38650.0
2018-09-19 15:40:00,46.64,46.69,46.63,46.69,43682.0,46.328,46.3776,46.318,46.3776,43682.0
2018-09-19 15:45:00,46.69,46.74,46.68,46.73,91205.0,46.3776,46.4273,46.3677,46.4174,91205.0
2018-09-19 15:50:00,46.74,46.75,46.73,46.73,56126.0,46.4273,46.4372,46.4174,46.4174,56126.0
2018-09-19 15:55:00,46.73,46.79,46.73,46.73,256463.0,46.4174,46.477,46.4174,46.4174,256463.0
2018-09-20 09:30:00,46.86,46.98,46.69,46.77,37754.0,46.5465,46.6657,46.3776,46.4571,37754.0
2018-09-20 09:35:00,46.72,46.84,46.68,46.84,35563.0,46.4074,46.5266,46.3677,46.5266,35563.0
2018-09-20 09:40:00,46.85,46.95,46.7,46.71,46263.0,46.5366,46.6359,46.3876,46.3975,46263.0
2018-09-20 09:45:00,46.71,47.0,46.7,46.96,441634.0,46.3975,46.6856,46.3876,46.6458,441634.0
2018-09-20 09:50:00,46.95,46.95,46.82,46.83,16173.0,46.6359,46.6359,46.5068,46.5167,16173.0
2018-09-20 09:55:00,46.83,46.84,46.74,46.75,10459.0,46.5167,46.5266,46.4273,46.4372,10459.0
2018-09-20 10:00:00,46.73,46.83,46.68,46.68,38249.0,46.4174,46.5167,46.3677,46.3677,38249.0
2018-09-20 10:05:00,46.67,46.68,46.55,46.56,33092.0,46.3578,46.3677,46.2386,46.2485,33092.0
2018-09-20 10:10:00,46.55,46.62,46.51,46.51,64723.0,46.2386,46.3081,46.1988,46.1988,64723.0
2018-09-20 10:15:00,46.51,46.6,46.5,46.56,25777.0,46.1988,46.2882,46.1889,46.2485,25777.0
2018-09-20 10:20:00,46.57,46.69,46.57,46.67,18140.0,46.2584,46.3776,46.2584,46.3578,18140.0
2018-09-20 10:25:00,46.67,46.76,46.67,46.73,17892.0,46.3578,46.4472,46.3578,46.4174,17892.0
2018-09-20 10:30:00,46.72,46.81,46.71,46.79,18382.0,46.4074,46.4968,46.3975,46.477,18382.0
2018-09-20 10:35:00,46.78,46.87,46.74,46.87,25587.0,46.467,46.5564,46.4273,46.5564,25587.0
2018-09-20 10:40:00,46.88,46.97,46.77,46.79,373029.0,46.5664,46.6558,46.4571,46.477,373029.0
2018-09-20 10:45:00,46.78,46.81,46.73,46.75,15068.0,46.467,46.4968,46.4174,46.4372,15068.0
2018-09-20 10:50:00,46.74,46.83,46.74,46.79,26611.0,46.4273,46.5167,46.4273,46.477,26611.0
2018-09-20 10:55:00,46.78,46.81,46.73,46.79,17300.0,46.467,46.4968,46.4174,46.477,17300.0
2018-09-20 11:00:00,46.78,46.83,46.76,46.83,17756.0,46.467,46.5167,46.4472,46.5167,17756.0
2018-09-20 11:05:00,46.82,46.85,46.74,46.76,16157.0,46.5068,46.5366,46.4273,46.4472,16157.0
2018-09-20 11:10:00,46.75,46.86,46.75,46.86,25308.0,46.4372,46.5465,46.4372,46.5465,25308.0
2018-09-20 11:15:00,46.86,46.91,46.81,46.9,22423.0,46.5465,46.5962,46.4968,46.5862,22423.0
2018-09-20 11:20:00,46.91,46.94,46.82,46.88,19968.0,46.5962,46.626,46.5068,46.5664,19968.0
2018-09-20 11:25:00,46.89,46.91,46.86,46.87,35203.0,46.5763,46.5962,46.5465,46.5564,35203.0
2018-09-20 11:30:00,46.86,46.9,46.81,46.81,127271.0,46.5465,46.5862,46.4968,46.4968,127271.0
2018-09-20 11:35:00,46.81,46.81,46.72,46.73,32022.0,46.4968,46.4968,46.4074,46.4174,32022.0
2018-09-20 11:40:00,46.74,46.75,46.72,46.74,14351.0,46.4273,46.4372,46.4074,46.4273,14351.0
2018-09-20 11:45:00,46.72,46.73,46.68,46.7,17316.0,46.4074,46.4174,46.3677,46.3876,17316.0
2018-09-20 11:50:00,46.68,46.77,46.68,46.75,8875.0,46.3677,46.4571,46.3677,46.4372,8875.0
2018-09-20 11:55:00,46.75,46.8,46.73,46.8,24119.0,46.4372,46.4869,46.4174,46.4869,24119.0
2018-09-20 12:00:00,46.79,46.9,46.78,46.89,16007.0,46.477,46.5862,46.467,46.5763,16007.0
2018-09-20 12:05:00,46.9,46.93,46.87,46.92,134783.0,46.5862,46.616,46.5564,46.6061,134783.0
2018-09-20 12:10:00,46.92,46.96,46.89,46.95,14110.0,46.6061,46.6458,46.5763,46.6359,14110.0
2018-09-20 12:15:00,46.95,46.95,46.91,46.93,11540.0,46.6359,46.6359,46.5962,46.616,11540.0
2018-09-20 12:20:00,46.93,46.99,46.92,46.97,12828.0,46.616,46.6756,46.6061,46.6558,12828.0
2018-09-20 12:25:00,46.97,46.99,46.95,46.96,15100.0,46.6558,46.6756,46.6359,46.6458,15100.0
2018-09-20 12:30:00,46.95,46.97,46.93,46.95,13415.0,46.6359,46.6558,46.616,46.6359,13415.0
2018-09-20 12:35:00,46.94,46.95,46.85,46.85,122953.0,46.626,46.6359,46.5366,46.5366,122953.0
2018-09-20 12:40:00,46.86,46.87,46.78,46.79,29214.0,46.5465,46.5564,46.467,46.477,29214.0
2018-09-20 12:45:00,46.79,46.85,46.78,46.84,26843.0,46.477,46.5366,46.467,46.5266,26843.0
2018-09-20 12:50:00,46.84,46.85,46.81,46.82,19160.0,46.5266,46.5366,46.4968,46.5068,19160.0
2018-09-20 12:55:00,46.82,46.86,46.82,46.85,9900.0,46.5068,46.5465,46.5068,46.5366,9900.0
2018-09-20 13:00:00,46.84,46.92,46.84,46.89,11496.0,46.5266,46.6061,46.5266,46.5763,11496.0
2018-09-20 13:05:00,46.88,46.9,46.87,46.9,10829.0,46.5664,46.5862,46.5564,46.5862,10829.0
2018-09-20 13:10:00,46.9,46.91,46.89,46.89,13296.0,46.5862,46.5962,46.5763,46.5763,13296.0
2018-09-20 13:15:00,46.89,46.9,46.86,46.86,58701.0,46.5763,46.5862,46.5465,46.5465,58701.0
2018-09-20 13:20:00,46.86,46.88,46.85,46.86,17092.0,46.5465,46.5664,46.5366,46.5465,17092.0
2018-09-20 13:25:00,46.86,46.86,46.8,46.8,16501.0,46.5465,46.5465,46.4869,46.4869,16501.0
2018-09-20 13:30:00,46.8,46.81,46.74,46.76,23524.0,46.4869,46.4968,46.4273,46.4472,23524.0
2018-09-20 13:35:00,46.76,46.77,46.74,46.77,16896.0,46.4472,46.4571,46.4273,46.4571,16896.0
2018-09-20 13:40:00,46.77,46.77,46.7,46.72,11101.0,46.4571,46.4571,46.3876,46.4074,11101.0
2018-09-20 13:45:00,46.71,46.75,46.71,46.73,11101.0,46.3975,46.4372,46.3975,46.4174,11101.0
2018-09-20 13:50:00,46.73,46.73,46.67,46.68,20336.0,46.4174,46.4174,46.3578,46.3677,20336.0
2018-09-20 13:55:00,46.69,46.74,46.68,46.73,40094.0,46.3776,46.4273,46.3677,46.4174,40094.0
2018-09-20 14:00:00,46.73,46.77,46.72,46.75,29795.0,46.4174,46.4571,46.4074,46.4372,29795.0
2018-09-20 14:05:00,46.75,46.76,46.71,46.75,33902.0,46.4372,46.4472,46.3975,46.4372,33902.0
2018-09-20 14:10:00,46.76,46.79,46.75,46.79,12294.0,46.4472,46.477,46.4372,46.477,12294.0
2018-09-20 14:15:00,46.79,46.82,46.77,46.77,23279.0,46.477,46.5068,46.4571,46.4571,23279.0
2018-09-20 14:20:00,46.78,46.81,46.77,46.8,14721.0,46.467,46.4968,46.4571,46.4869,14721.0
2018-09-20 14:25:00,46.81,46.84,46.8,46.82,29849.0,46.4968,46.5266,46.4869,46.5068,29849.0
2018-09-20 14:30:00,46.82,46.87,46.81,46.86,20554.0,46.5068,46.5564,46.4968,46.5465,20554.0
2018-09-20 14:35:00,46.86,46.87,46.81,46.81,11846.0,46.5465,46.5564,46.4968,46.4968,11846.0
2018-09-20 14:40:00,46.81,46.84,46.79,46.83,18364.0,46.4968,46.5266,46.477,46.5167,18364.0
2018-09-20 14:45:00,46.82,46.87,46.82,46.86,15060.0,46.5068,46.5564,46.5068,46.5465,15060.0
2018-09-20 14:50:00,46.87,46.87,46.83,46.84,24102.0,46.5564,46.5564,46.5167,46.5266,24102.0
2018-09-20 14:55:00,46.83,46.86,46.83,46.84,21632.0,46.5167,46.5465,46.5167,46.5266,21632.0
2018-09-20 15:00:00,46.85,46.88,46.82,46.83,27686.0,46.5366,46.5664,46.5068,46.5167,27686.0
2018-09-20 15:05:00,46.83,46.85,46.82,46.83,18530.0,46.5167,46.5366,46.5068,46.5167,18530.0
2018-09-20 15:10:00,46.83,46.88,46.83,46.84,37339.0,46.5167,46.5664,46.5167,46.5266,37339.0
2018-09-20 15:15:00,46.84,46.89,46.83,46.89,28700.0,46.5266,46.5763,46.5167,46.5763,28700.0
2018-09-20 15:20:00,46.89,46.91,46.87,46.88,29191.0,46.5763,46.5962,46.5564,46.5664,29191.0
2018-09-20 15:25:00,46.89,46.92,46.88,46.9,22515.0,46.5763,46.6061,46.5664,46.5862,22515.0
2018-09-20 15:30:00,46.91,46.96,46.9,46.93,56727.0,46.5962,46.6458,46.5862,46.616,56727.0
2018-09-20 15:35:00,46.93,46.98,46.91,46.97,48009.0,46.616,46.6657,46.5962,46.6558,48009.0
2018-09-20 15:40:00,46.97,47.0,46.94,46.97,221822.0,46.6558,46.6856,46.626,46.6558,221822.0
2018-09-20 15:45:00,46.97,47.0,46.96,46.97,70792.0,46.6558,46.6856,46.6458,46.6558,70792.0
2018-09-20 15:50:00,46.96,46.97,46.92,46.93,61625.0,46.6458,46.6558,46.6061,46.616,61625.0
2018-09-20 15:55:00,46.93,46.97,46.9,46.92,172877.0,46.616,46.6558,46.5862,46.6061,172877.0
2018-09-21 09:30:00,46.81,46.96,46.73,46.91,1377708.0,46.4968,46.6458,46.4174,46.5962,1377708.0
2018-09-21 09:35:00,46.9,46.91,46.81,46.86,40521.0,46.5862,46.5962,46.4968,46.5465,40521.0
2018-09-21 09:40:00,46.86,46.96,46.8,46.86,57618.0,46.5465,46.6458,46.4869,46.5465,57618.0
2018-09-21 09:45:00,46.85,46.91,46.81,46.83,50594.0,46.5366,46.5962,46.4968,46.5167,50594.0
2018-09-21 09:50:00,46.84,46.91,46.83,46.87,16631.0,46.5266,46.5962,46.5167,46.5564,16631.0
2018-09-21 09:55:00,46.86,46.9,46.82,46.87,25649.0,46.5465,46.5862,46.5068,46.5564,25649.0
2018-09-21 10:00:00,46.87,46.92,46.84,46.9,35836.0,46.5564,46.6061,46.5266,46.5862,35836.0
2018-09-21 10:05:00,46.93,46.99,46.91,46.92,14577.0,46.616,46.6756,46.5962,46.6061,14577.0
2018-09-21 10:10:00,46.91,46.96,46.85,46.86,25807.0,46.5962,46.6458,46.5366,46.5465,25807.0
2018-09-21 10:15:00,46.86,46.89,46.79,46.85,30341.0,46.5465,46.5763,46.477,46.5366,30341.0
2018-09-21 10:20:00,46.84,46.85,46.76,46.8,58038.0,46.5266,46.5366,46.4472,46.4869,58038.0
2018-09-21 10:25:00,46.8,46.8,46.73,46.8,31856.0,46.4869,46.4869,46.4174,46.4869,31856.0
2018-09-21 10:30:00,46.8,46.9,46.8,46.9,25576.0,46.4869,46.5862,46.4869,46.5862,25576.0
2018-09-21 10:35:00,46.91,46.91,46.8,46.81,16325.0,46.5962,46.5962,46.4869,46.4968,16325.0
2018-09-21 10:40:00,46.82,46.83,46.78,46.78,17965.0,46.5068,46.5167,46.467,46.467,17965.0
2018-09-21 10:45:00,46.78,46.83,46.76,46.79,24048.0,46.467,46.5167,46.4472,46.477,24048.0
2018-09-21 10:50:00,46.79,46.84,46.76,46.84,13688.0,46.477,46.5266,46.4472,46.5266,13688.0
2018-09-21 10:55:00,46.85,46.88,46.82,46.82,16698.0,46.5366,46.5664,46.5068,46.5068,16698.0
2018-09-21 11:00:00,46.83,46.84,46.78,46.78,30904.0,46.5167,46.5266,46.467,46.467,30904.0
2018-09-21 11:05:00,46.78,46.79,46.74,46.75,43497.0,46.467,46.477,46.4273,46.4372,43497.0
2018-09-21 11:10:00,46.75,46.84,46.74,46.8,66277.0,46.4372,46.5266,46.4273,46.4869,66277.0
2018-09-21 11:15:00,46.79,46.79,46.74,46.75,14684.0,46.477,46.477,46.4273,46.4372,14684.0
2018-09-21 11:20:00,46.76,46.8,46.72,46.76,114973.0,46.4472,46.4869,46.4074,46.4472,114973.0
2018-09-21 11:25:00,46.76,46.79,46.68,46.72,16696.0,46.4472,46.477,46.3677,46.4074,16696.0
2018-09-21 11:30:00,46.73,46.79,46.72,46.77,30245.0,46.4174,46.477,46.4074,46.4571,30245.0
2018-09-21 11:35:00,46.77,46.82,46.75,46.79,54384.0,46.4571,46.5068,46.4372,46.477,54384.0
2018-09-21 11:40:00,46.78,46.82,46.75,46.8,16905.0,46.467,46.5068,46.4372,46.4869,16905.0
2018-09-21 11:45:00,46.8,46.83,46.75,46.77,30904.0,46.4869,46.5167,46.4372,46.4571,30904.0
2018-09-21 11:50:00,46.75,46.77,46.69,46.73,78642.0,46.4372,46.4571,46.3776,46.4174,78642.0
2018-09-21 11:55:00,46.7,46.75,46.65,46.74,56067.0,46.3876,46.4372,46.3379,46.4273,56067.0
2018-09-21 12:00:00,46.75,46.79,46.73,46.74,73569.0,46.4372,46.477,46.4174,46.4273,73569.0
2018-09-21 12:05:00,46.74,46.77,46.72,46.74,41013.0,46.4273,46.4571,46.4074,46.4273,41013.0
2018-09-21 12:10:00,46.74,46.74,46.7,46.74,14635.0,46.4273,46.4273,46.3876,46.4273,14635.0
2018-09-21 12:15:00,46.73,46.76,46.72,46.74,79440.0,46.4174,46.4472,46.4074,46.4273,79440.0
2018-09-21 12:20:00,46.74,46.75,46.7,46.73,10106.0,46.4273,46.4372,46.3876,46.4174,10106.0
2018-09-21 12:25:00,46.73,46.76,46.72,46.75,11517.0,46.4174,46.4472,46.4074,46.4372,11517.0
2018-09-21 12:30:00,46.74,46.79,46.73,46.79,9602.0,46.4273,46.477,46.4174,46.477,9602.0
2018-09-21 12:35:00,46.78,46.79,46.74,46.75,61470.0,46.467,46.477,46.4273,46.4372,61470.0
2018-09-21 12:40:00,46.75,46.76,46.73,46.75,10955.0,46.4372,46.4472,46.4174,46.4372,10955.0
2018-09-21 12:45:00,46.75,46.75,46.72,46.74,6482.0,46.4372,46.4372,46.4074,46.4273,6482.0
2018-09-21 12:50:00,46.73,46.76,46.72,46.74,49028.0,46.4174,46.4472,46.4074,46.4273,49028.0
2018-09-21 12:55:00,46.75,46.8,46.75,46.75,20672.0,46.4372,46.4869,46.4372,46.4372,20672.0
2018-09-21 13:00:00,46.77,46.82,46.75,46.76,83213.0,46.4571,46.5068,46.4372,46.4472,83213.0
2018-09-21 13:05:00,46.76,46.83,46.76,46.8,39342.0,46.4472,46.5167,46.4472,46.4869,39342.0
2018-09-21 13:10:00,46.8,46.85,46.78,46.84,21300.0,46.4869,46.5366,46.467,46.5266,21300.0
2018-09-21 13:15:00,46.85,46.88,46.82,46.83,19430.0,46.5366,46.5664,46.5068,46.5167,19430.0
2018-09-21 13:20:00,46.84,46.88,46.82,46.88,13087.0,46.5266,46.5664,46.5068,46.5664,13087.0
2018-09-21 13:25:00,46.87,46.91,46.87,46.89,14773.0,46.5564,46.5962,46.5564,46.5763,14773.0
2018-09-21 13:30:00,46.9,46.9,46.82,46.84,20772.0,46.5862,46.5862,46.5068,46.5266,20772.0
2018-09-21 13:35:00,46.85,46.86,46.82,46.83,11391.0,46.5366,46.5465,46.5068,46.5167,11391.0
2018-09-21 13:40:00,46.83,46.91,46.83,46.91,31883.0,46.5167,46.5962,46.5167,46.5962,31883.0
2018-09-21 13:45:00,46.91,47.0,46.91,46.99,49709.0,46.5962,46.6856,46.5962,46.6756,49709.0
2018-09-21 13:50:00,46.99,47.01,46.94,46.95,31943.0,46.6756,46.6955,46.626,46.6359,31943.0
2018-09-21 13:55:00,46.95,47.0,46.91,46.98,28460.0,46.6359,46.6856,46.5962,46.6657,28460.0
2018-09-21 14:00:00,47.0,47.05,46.99,47.05,15559.0,46.6856,46.7352,46.6756,46.7352,15559.0
2018-09-21 14:05:00,47.05,47.1,47.04,47.07,26482.0,46.7352,46.7849,46.7253,46.7551,26482.0
2018-09-21 14:10:00,47.07,48.36,47.06,47.18,626000.0,46.7551,48.0365,46.7452,46.8644,626000.0
2018-09-21 14:15:00,47.22,47.29,47.09,47.17,140321.0,46.9041,46.9736,46.775,46.8544,140321.0
2018-09-21 14:20:00,47.17,47.22,47.11,47.14,104364.0,46.8544,46.9041,46.7948,46.8246,104364.0
2018-09-21 14:25:00,47.14,47.15,47.03,47.05,40965.0,46.8246,46.8346,46.7154,46.7352,40965.0
2018-09-21 14:30:00,47.05,47.05,47.01,47.04,33407.0,46.7352,46.7352,46.6955,46.7253,33407.0
2018-09-21 14:35:00,47.04,47.08,46.95,47.07,74465.0,46.7253,46.765,46.6359,46.7551,74465.0
2018-09-21 14:40:00,47.08,47.22,47.07,47.2,63940.0,46.765,46.9041,46.7551,46.8842,63940.0
2018-09-21 14:45:00,47.22,47.27,47.2,47.25,36924.0,46.9041,46.9538,46.8842,46.9339,36924.0
2018-09-21 14:50:00,47.23,47.27,47.2,47.22,40148.0,46.914,46.9538,46.8842,46.9041,40148.0
2018-09-21 14:55:00,47.22,47.24,47.19,47.2,142562.0,46.9041,46.924,46.8743,46.8842,142562.0
2018-09-21 15:00:00,47.2,47.22,47.13,47.21,42632.0,46.8842,46.9041,46.8147,46.8942,42632.0
2018-09-21 15:05:00,47.21,47.23,47.17,47.23,105184.0,46.8942,46.914,46.8544,46.914,105184.0
2018-09-21 15:10:00,47.21,47.22,47.1,47.14,69777.0,46.8942,46.9041,46.7849,46.8246,69777.0
2018-09-21 15:15:00,47.14,47.16,47.11,47.15,26470.0,46.8246,46.8445,46.7948,46.8346,26470.0
2018-09-21 15:20:00,47.14,47.14,47.0,47.09,66247.0,46.8246,46.8246,46.6856,46.775,66247.0
2018-09-21 15:25:00,47.09,47.13,47.08,47.12,29507.0,46.775,46.8147,46.765,46.8048,29507.0
2018-09-21 15:30:00,47.12,47.14,47.08,47.14,47309.0,46.8048,46.8246,46.765,46.8246,47309.0
2018-09-21 15:35:00,47.13,47.17,47.13,47.16,47912.0,46.8147,46.8544,46.8147,46.8445,47912.0
2018-09-21 15:40:00,47.15,47.19,47.09,47.11,153622.0,46.8346,46.8743,46.775,46.7948,153622.0
2018-09-21 15:45:00,47.11,47.11,46.83,46.84,296626.0,46.7948,46.7948,46.5167,46.5266,296626.0
2018-09-21 15:50:00,46.85,46.91,46.74,46.75,429483.0,46.5366,46.5962,46.4273,46.4372,429483.0
2018-09-21 15:55:00,46.76,46.81,46.75,46.79,454719.0,46.4472,46.4968,46.4372,46.477,454719.0
2018-09-24 09:30:00,46.7,46.9,46.67,46.73,35390.0,46.3876,46.5862,46.3578,46.4174,35390.0
2018-09-24 09:35:00,46.74,46.74,46.43,46.45,23932.0,46.4273,46.4273,46.1194,46.1392,23932.0
2018-09-24 09:40:00,46.45,46.62,46.42,46.62,49963.0,46.1392,46.3081,46.1094,46.3081,49963.0
2018-09-24 09:45:00,46.61,46.64,46.45,46.51,111601.0,46.2982,46.328,46.1392,46.1988,111601.0
2018-09-24 09:50:00,46.51,46.56,46.48,46.55,40542.0,46.1988,46.2485,46.169,46.2386,40542.0
2018-09-24 09:55:00,46.55,46.58,46.5,46.56,14367.0,46.2386,46.2684,46.1889,46.2485,14367.0
2018-09-24 10:00:00,46.55,46.71,46.55,46.69,26561.0,46.2386,46.3975,46.2386,46.3776,26561.0
2018-09-24 10:05:00,46.68,46.71,46.57,46.67,24676.0,46.3677,46.3975,46.2584,46.3578,24676.0
2018-09-24 10:10:00,46.66,46.67,46.52,46.54,33455.0,46.3478,46.3578,46.2088,46.2286,33455.0
2018-09-24 10:15:00,46.55,46.58,46.53,46.55,14661.0,46.2386,46.2684,46.2187,46.2386,14661.0
2018-09-24 10:20:00,46.55,46.58,46.47,46.49,16694.0,46.2386,46.2684,46.1591,46.179,16694.0
2018-09-24 10:25:00,46.5,46.5,46.36,46.41,22967.0,46.1889,46.1889,46.0498,46.0995,22967.0
2018-09-24 10:30:00,46.41,46.47,46.38,46.45,24801.0,46.0995,46.1591,46.0697,46.1392,24801.0
2018-09-24 10:35:00,46.45,46.46,46.39,46.43,18822.0,46.1392,46.1492,46.0796,46.1194,18822.0
2018-09-24 10:40:00,46.42,46.47,46.42,46.47,32821.0,46.1094,46.1591,46.1094,46.1591,32821.0
2018-09-24 10:45:00,46.47,46.56,46.46,46.55,10256.0,46.1591,46.2485,46.1492,46.2386,10256.0
2018-09-24 10:50:00,46.55,46.56,46.46,46.47,16265.0,46.2386,46.2485,46.1492,46.1591,16265.0
2018-09-24 10:55:00,46.47,46.55,46.46,46.53,46331.0,46.1591,46.2386,46.1492,46.2187,46331.0
2018-09-24 11:00:00,46.53,46.54,46.47,46.53,11209.0,46.2187,46.2286,46.1591,46.2187,11209.0
2018-09-24 11:05:00,46.53,46.61,46.5,46.57,31432.0,46.2187,46.2982,46.1889,46.2584,31432.0
2018-09-24 11:10:00,46.57,46.63,46.56,46.59,71578.0,46.2584,46.318,46.2485,46.2783,71578.0
2018-09-24 11:15:00,46.6,46.61,46.41,46.42,70271.0,46.2882,46.2982,46.0995,46.1094,70271.0
2018-09-24 11:20:00,46.42,46.45,46.36,46.39,38491.0,46.1094,46.1392,46.0498,46.0796,38491.0
2018-09-24 11:25:00,46.39,46.42,46.32,46.33,33472.0,46.0796,46.1094,46.0101,46.02,33472.0
2018-09-24 11:30:00,46.33,46.42,46.31,46.41,50980.0,46.02,46.1094,46.0002,46.0995,50980.0
2018-09-24 11:35:00,46.4,46.5,46.37,46.49,114410.0,46.0896,46.1889,46.0598,46.179,114410.0
2018-09-24 11:40:00,46.49,46.5,46.43,46.43,54834.0,46.179,46.1889,46.1194,46.1194,54834.0
2018-09-24 11:45:00,46.42,46.42,46.32,46.32,37052.0,46.1094,46.1094,46.0101,46.0101,37052.0
2018-09-24 11:50:00,46.33,46.35,46.27,46.29,25602.0,46.02,46.0399,45.9604,45.9803,25602.0
2018-09-24 11:55:00,46.31,46.31,46.18,46.19,17465.0,46.0002,46.0002,45.871,45.881,17465.0
2018-09-24 12:00:00,46.2,46.24,46.19,46.23,17925.0,45.8909,45.9306,45.881,45.9207,17925.0
2018-09-24 12:05:00,46.23,46.26,46.22,46.23,21468.0,45.9207,45.9505,45.9108,45.9207,21468.0
2018-09-24 12:10:00,46.23,46.28,46.21,46.27,25337.0,45.9207,45.9704,45.9008,45.9604,25337.0
2018-09-24 12:15:00,46.27,46.29,46.24,46.24,29910.0,45.9604,45.9803,45.9306,45.9306,29910.0
2018-09-24 12:20:00,46.25,46.31,46.24,46.28,16143.0,45.9406,46.0002,45.9306,45.9704,16143.0
2018-09-24 12:25:00,46.29,46.3,46.15,46.16,101565.0,45.9803,45.9902,45.8412,45.8512,101565.0
2018-09-24 12:30:00,46.16,46.25,46.12,46.2,60332.0,45.8512,45.9406,45.8114,45.8909,60332.0
2018-09-24 12:35:00,46.2,46.2,46.16,46.18,118756.0,45.8909,45.8909,45.8512,45.871,118756.0
2018-09-24 12:40:00,46.18,46.26,46.17,46.25,27996.0,45.871,45.9505,45.8611,45.9406,27996.0
2018-09-24 12:45:00,46.25,46.31,46.25,46.31,27489.0,45.9406,46.0002,45.9406,46.0002,27489.0
2018-09-24 12:50:00,46.3,46.35,46.27,46.34,24644.0,45.9902,46.0399,45.9604,46.03,24644.0
2018-09-24 12:55:00,46.34,46.34,46.3,46.3,9801.0,46.03,46.03,45.9902,45.9902,9801.0
2018-09-24 13:00:00,46.3,46.3,46.25,46.25,15443.0,45.9902,45.9902,45.9406,45.9406,15443.0
2018-09-24 13:05:00,46.25,46.27,46.25,46.25,18975.0,45.9406,45.9604,45.9406,45.9406,18975.0
2018-09-24 13:10:00,46.25,46.27,46.22,46.24,20810.0,45.9406,45.9604,45.9108,45.9306,20810.0
2018-09-24 13:15:00,46.24,46.27,46.21,46.23,22789.0,45.9306,45.9604,45.9008,45.9207,22789.0
2018-09-24 13:20:00,46.22,46.29,46.22,46.29,11911.0,45.9108,45.9803,45.9108,45.9803,11911.0
2018-09-24 13:25:00,46.28,46.29,46.26,46.26,10869.0,45.9704,45.9803,45.9505,45.9505,10869.0
2018-09-24 13:30:00,46.26,46.26,46.2,46.24,13629.0,45.9505,45.9505,45.8909,45.9306,13629.0
2018-09-24 13:35:00,46.24,46.25,46.2,46.21,24673.0,45.9306,45.9406,45.8909,45.9008,24673.0
2018-09-24 13:40:00,46.21,46.21,46.2,46.2,22650.0,45.9008,45.9008,45.8909,45.8909,22650.0
2018-09-24 13:45:00,46.2,46.21,46.14,46.19,90797.0,45.8909,45.9008,45.8313,45.881,90797.0
2018-09-24 13:50:00,46.19,46.2,46.16,46.19,37411.0,45.881,45.8909,45.8512,45.881,37411.0
2018-09-24 13:55:00,46.2,46.22,46.17,46.21,22418.0,45.8909,45.9108,45.8611,45.9008,22418.0
2018-09-24 14:00:00,46.2,46.22,46.18,46.22,14068.0,45.8909,45.9108,45.871,45.9108,14068.0
2018-09-24 14:05:00,46.22,46.35,46.19,46.33,78151.0,45.9108,46.0399,45.881,46.02,78151.0
2018-09-24 14:10:00,46.32,46.35,46.25,46.25,41806.0,46.0101,46.0399,45.9406,45.9406,41806.0
2018-09-24 14:15:00,46.25,46.28,46.22,46.24,22064.0,45.9406,45.9704,45.9108,45.9306,22064.0
2018-09-24 14:20:00,46.23,46.26,46.19,46.26,36926.0,45.9207,45.9505,45.881,45.9505,36926.0
2018-09-24 14:25:00,46.25,46.35,46.24,46.28,156810.0,45.9406,46.0399,45.9306,45.9704,156810.0
2018-09-24 14:30:00,46.28,46.28,46.19,46.21,22527.0,45.9704,45.9704,45.881,45.9008,22527.0
2018-09-24 14:35:00,46.21,46.27,46.2,46.27,12359.0,45.9008,45.9604,45.8909,45.9604,12359.0
2018-09-24 14:40:00,46.27,46.28,46.25,46.26,15022.0,45.9604,45.9704,45.9406,45.9505,15022.0
2018-09-24 14:45:00,46.25,46.29,46.25,46.27,16526.0,45.9406,45.9803,45.9406,45.9604,16526.0
2018-09-24 14:50:00,46.27,46.32,46.27,46.3,14052.0,45.9604,46.0101,45.9604,45.9902,14052.0
2018-09-24 14:55:00,46.3,46.38,46.28,46.38,56577.0,45.9902,46.0697,45.9704,46.0697,56577.0
2018-09-24 15:00:00,46.37,46.37,46.29,46.34,65803.0,46.0598,46.0598,45.9803,46.03,65803.0
2018-09-24 15:05:00,46.34,46.34,46.25,46.25,16988.0,46.03,46.03,45.9406,45.9406,16988.0
2018-09-24 15:10:00,46.26,46.27,46.18,46.26,139078.0,45.9505,45.9604,45.871,45.9505,139078.0
2018-09-24 15:15:00,46.26,46.35,46.24,46.3,210678.0,45.9505,46.0399,45.9306,45.9902,210678.0
2018-09-24 15:20:00,46.29,46.31,46.23,46.23,35944.0,45.9803,46.0002,45.9207,45.9207,35944.0
2018-09-24 15:25:00,46.23,46.29,46.18,46.29,69669.0,45.9207,45.9803,45.871,45.9803,69669.0
2018-09-24 15:30:00,46.29,46.3,46.2,46.26,74850.0,45.9803,45.9902,45.8909,45.9505,74850.0
2018-09-24 15:35:00,46.27,46.36,46.26,46.3,92988.0,45.9604,46.0498,45.9505,45.9902,92988.0
2018-09-24 15:40:00,46.29,46.32,46.27,46.28,41722.0,45.9803,46.0101,45.9604,45.9704,41722.0
2018-09-24 15:45:00,46.28,46.33,46.26,46.28,94392.0,45.9704,46.02,45.9505,45.9704,94392.0
2018-09-24 15:50:00,46.28,46.33,46.27,46.32,64872.0,45.9704,46.02,45.9604,46.0101,64872.0
2018-09-24 15:55:00,46.32,46.33,46.27,46.28,134249.0,46.0101,46.02,45.9604,45.9704,134249.0
2018-09-25 09:30:00,46.23,46.33,45.76,46.0,207932.0,45.9207,46.02,45.4539,45.6922,207932.0
2018-09-25 09:35:00,46.03,46.09,45.89,46.06,29677.0,45.722,45.7816,45.583,45.7518,29677.0
2018-09-25 09:40:00,46.06,46.18,46.06,46.1,13893.0,45.7518,45.871,45.7518,45.7916,13893.0
2018-09-25 09:45:00,46.11,46.19,46.11,46.16,13592.0,45.8015,45.881,45.8015,45.8512,13592.0
2018-09-25 09:50:00,46.16,46.16,46.1,46.12,12610.0,45.8512,45.8512,45.7916,45.8114,12610.0
2018-09-25 09:55:00,46.11,46.24,46.1,46.17,34728.0,45.8015,45.9306,45.7916,45.8611,34728.0
2018-09-25 10:00:00,46.19,46.26,46.16,46.18,25086.0,45.881,45.9505,45.8512,45.871,25086.0
2018-09-25 10:05:00,46.17,46.24,46.11,46.17,133276.0,45.8611,45.9306,45.8015,45.8611,133276.0
2018-09-25 10:10:00,46.18,46.18,46.0,46.01,25135.0,45.871,45.871,45.6922,45.7022,25135.0
2018-09-25 10:15:00,46.01,46.03,45.98,45.99,29042.0,45.7022,45.722,45.6724,45.6823,29042.0
2018-09-25 10:20:00,46.0,46.04,45.99,46.0,16632.0,45.6922,45.732,45.6823,45.6922,16632.0
2018-09-25 10:25:00,45.99,46.08,45.98,46.08,14919.0,45.6823,45.7717,45.6724,45.7717,14919.0
2018-09-25 10:30:00,46.08,46.14,46.07,46.13,19595.0,45.7717,45.8313,45.7618,45.8214,19595.0
2018-09-25 10:35:00,46.12,46.12,46.01,46.02,12490.0,45.8114,45.8114,45.7022,45.7121,12490.0
2018-09-25 10:40:00,46.02,46.04,46.0,46.01,14818.0,45.7121,45.732,45.6922,45.7022,14818.0
2018-09-25 10:45:00,46.01,46.07,46.0,46.04,21193.0,45.7022,45.7618,45.6922,45.732,21193.0
2018-09-25 10:50:00,46.05,46.06,46.0,46.01,24452.0,45.7419,45.7518,45.6922,45.7022,24452.0
2018-09-25 10:55:00,46.02,46.06,45.96,46.0,20080.0,45.7121,45.7518,45.6525,45.6922,20080.0
2018-09-25 11:00:00,46.0,46.06,45.97,46.04,25353.0,45.6922,45.7518,45.6625,45.732,25353.0
2018-09-25 11:05:00,46.04,46.06,45.98,46.0,18936.0,45.732,45.7518,45.6724,45.6922,18936.0
2018-09-25 11:10:00,46.0,46.01,45.94,45.94,28081.0,45.6922,45.7022,45.6327,45.6327,28081.0
2018-09-25 11:15:00,45.94,45.98,45.89,45.98,20711.0,45.6327,45.6724,45.583,45.6724,20711.0
2018-09-25 11:20:00,45.97,45.98,45.91,45.91,16027.0,45.6625,45.6724,45.6029,45.6029,16027.0
2018-09-25 11:25:00,45.91,45.95,45.86,45.95,29184.0,45.6029,45.6426,45.5532,45.6426,29184.0
2018-09-25 11:30:00,45.94,45.94,45.83,45.83,13316.0,45.6327,45.6327,45.5234,45.5234,13316.0
2018-09-25 11:35:00,45.82,45.86,45.81,45.85,12568.0,45.5135,45.5532,45.5035,45.5433,12568.0
2018-09-25 11:40:00,45.85,45.88,45.83,45.83,11454.0,45.5433,45.5731,45.5234,45.5234,11454.0
2018-09-25 11:45:00,45.84,45.85,45.78,45.79,11693.0,45.5333,45.5433,45.4737,45.4837,11693.0
2018-09-25 11:50:00,45.79,45.83,45.75,45.83,17678.0,45.4837,45.5234,45.4439,45.5234,17678.0
2018-09-25 11:55:00,45.82,45.82,45.75,45.76,13478.0,45.5135,45.5135,45.4439,45.4539,13478.0
2018-09-25 12:00:00,45.77,45.86,45.76,45.85,30808.0,45.4638,45.5532,45.4539,45.5433,30808.0
2018-09-25 12:05:00,45.86,45.9,45.84,45.86,37399.0,45.5532,45.5929,45.5333,45.5532,37399.0
2018-09-25 12:10:00,45.85,45.86,45.79,45.83,23790.0,45.5433,45.5532,45.4837,45.5234,23790.0
2018-09-25 12:15:00,45.83,45.87,45.8,45.85,50515.0,45.5234,45.5631,45.4936,45.5433,50515.0
2018-09-25 12:20:00,45.85,45.89,45.82,45.83,98166.0,45.5433,45.583,45.5135,45.5234,98166.0
2018-09-25 12:25:00,45.84,45.86,45.73,45.73,40137.0,45.5333,45.5532,45.4241,45.4241,40137.0
2018-09-25 12:30:00,45.73,45.75,45.7,45.73,22930.0,45.4241,45.4439,45.3943,45.4241,22930.0
2018-09-25 12:35:00,45.73,45.8,45.71,45.79,40147.0,45.4241,45.4936,45.4042,45.4837,40147.0
2018-09-25 12:40:00,45.79,45.82,45.77,45.79,29119.0,45.4837,45.5135,45.4638,45.4837,29119.0
2018-09-25 12:45:00,45.8,45.82,45.74,45.78,60346.0,45.4936,45.5135,45.434,45.4737,60346.0
2018-09-25 12:50:00,45.79,45.81,45.79,45.8,7135.0,45.4837,45.5035,45.4837,45.4936,7135.0
2018-09-25 12:55:00,45.81,45.85,45.81,45.81,6523.0,45.5035,45.5433,45.5035,45.5035,6523.0
2018-09-25 13:00:00,45.81,45.82,45.79,45.8,7154.0,45.5035,45.5135,45.4837,45.4936,7154.0
2018-09-25 13:05:00,45.79,45.83,45.78,45.82,11343.0,45.4837,45.5234,45.4737,45.5135,11343.0
2018-09-25 13:10:00,45.82,45.88,45.81,45.86,17271.0,45.5135,45.5731,45.5035,45.5532,17271.0
2018-09-25 13:15:00,45.86,45.91,45.85,45.89,17345.0,45.5532,45.6029,45.5433,45.583,17345.0
2018-09-25 13:20:00,45.89,45.92,45.89,45.91,9238.0,45.583,45.6128,45.583,45.6029,9238.0
2018-09-25 13:25:00,45.9,45.94,45.89,45.93,14242.0,45.5929,45.6327,45.583,45.6227,14242.0
2018-09-25 13:30:00,45.93,45.94,45.9,45.9,19466.0,45.6227,45.6327,45.5929,45.5929,19466.0
2018-09-25 13:35:00,45.9,45.92,45.85,45.9,47728.0,45.5929,45.6128,45.5433,45.5929,47728.0
2018-09-25 13:40:00,45.89,45.97,45.88,45.94,51471.0,45.583,45.6625,45.5731,45.6327,51471.0
2018-09-25 13:45:00,45.92,45.94,45.9,45.91,5677.0,45.6128,45.6327,45.5929,45.6029,5677.0
2018-09-25 13:50:00,45.91,45.92,45.89,45.9,5338.0,45.6029,45.6128,45.583,45.5929,5338.0
2018-09-25 13:55:00,45.91,45.98,45.9,45.98,17288.0,45.6029,45.6724,45.5929,45.6724,17288.0
2018-09-25 14:00:00,45.97,45.97,45.91,45.95,10979.0,45.6625,45.6625,45.6029,45.6426,10979.0
2018-09-25 14:05:00,45.95,45.99,45.95,45.96,6031.0,45.6426,45.6823,45.6426,45.6525,6031.0
2018-09-25 14:10:00,45.97,46.0,45.95,45.99,9422.0,45.6625,45.6922,45.6426,45.6823,9422.0
2018-09-25 14:15:00,45.99,46.01,45.96,46.0,13987.0,45.6823,45.7022,45.6525,45.6922,13987.0
2018-09-25 14:20:00,46.0,46.01,45.95,45.96,10897.0,45.6922,45.7022,45.6426,45.6525,10897.0
2018-09-25 14:25:00,45.95,45.95,45.92,45.95,15128.0,45.6426,45.6426,45.6128,45.6426,15128.0
2018-09-25 14:30:00,45.95,45.97,45.94,45.96,10611.0,45.6426,45.6625,45.6327,45.6525,10611.0
2018-09-25 14:35:00,45.96,46.01,45.96,45.98,10533.0,45.6525,45.7022,45.6525,45.6724,10533.0
2018-09-25 14:40:00,45.99,45.99,45.91,45.91,15801.0,45.6823,45.6823,45.6029,45.6029,15801.0
2018-09-25 14:45:00,45.91,45.93,45.9,45.91,10265.0,45.6029,45.6227,45.5929,45.6029,10265.0
2018-09-25 14:50:00,45.91,45.92,45.86,45.87,8388.0,45.6029,45.6128,45.5532,45.5631,8388.0
2018-09-25 14:55:00,45.87,45.92,45.86,45.9,19942.0,45.5631,45.6128,45.5532,45.5929,19942.0
2018-09-25 15:00:00,45.89,45.92,45.87,45.91,15512.0,45.583,45.6128,45.5631,45.6029,15512.0
2018-09-25 15:05:00,45.91,45.91,45.88,45.9,17275.0,45.6029,45.6029,45.5731,45.5929,17275.0
2018-09-25 15:10:00,45.89,45.9,45.87,45.9,37427.0,45.583,45.5929,45.5631,45.5929,37427.0
2018-09-25 15:15:00,45.9,45.9,45.86,45.87,21221.0,45.5929,45.5929,45.5532,45.5631,21221.0
2018-09-25 15:20:00,45.87,45.89,45.83,45.88,47232.0,45.5631,45.583,45.5234,45.5731,47232.0
2018-09-25 15:25:00,45.88,45.88,45.83,45.84,24804.0,45.5731,45.5731,45.5234,45.5333,24804.0
2018-09-25 15:30:00,45.83,45.87,45.81,45.82,42979.0,45.5234,45.5631,45.5035,45.5135,42979.0
2018-09-25 15:35:00,45.82,45.85,45.79,45.82,67380.0,45.5135,45.5433,45.4837,45.5135,67380.0
2018-09-25 15:40:00,45.82,45.84,45.78,45.84,53117.0,45.5135,45.5333,45.4737,45.5333,53117.0
2018-09-25 15:45:00,45.84,45.86,45.82,45.84,52825.0,45.5333,45.5532,45.5135,45.5333,52825.0
2018-09-25 15:50:00,45.84,45.86,45.82,45.84,66414.0,45.5333,45.5532,45.5135,45.5333,66414.0
2018-09-25 15:55:00,45.83,45.86,45.8,45.85,225288.0,45.5234,45.5532,45.4936,45.5433,225288.0
2018-09-26 09:30:00,45.44,45.52,45.15,45.37,147000.0,45.136,45.2155,44.8479,45.0665,147000.0
2018-09-26 09:35:00,45.39,45.64,45.39,45.59,32594.0,45.0863,45.3347,45.0863,45.285,32594.0
2018-09-26 09:40:00,45.63,45.66,45.51,45.52,14433.0,45.3247,45.3545,45.2055,45.2155,14433.0
2018-09-26 09:45:00,45.51,45.58,45.5,45.55,45749.0,45.2055,45.2751,45.1956,45.2453,45749.0
2018-09-26 09:50:00,45.54,45.69,45.52,45.61,21189.0,45.2353,45.3843,45.2155,45.3049,21189.0
2018-09-26 09:55:00,45.6,45.6,45.5,45.5,18678.0,45.2949,45.2949,45.1956,45.1956,18678.0
2018-09-26 10:00:00,45.49,45.56,45.49,45.51,18257.0,45.1857,45.2552,45.1857,45.2055,18257.0
2018-09-26 10:05:00,45.51,45.55,45.48,45.5,21005.0,45.2055,45.2453,45.1757,45.1956,21005.0
2018-09-26 10:10:00,45.5,45.6,45.47,45.6,20634.0,45.1956,45.2949,45.1658,45.2949,20634.0
2018-09-26 10:15:00,45.6,45.61,45.43,45.44,74697.0,45.2949,45.3049,45.1261,45.136,74697.0
2018-09-26 10:20:00,45.44,45.48,45.35,45.45,25278.0,45.136,45.1757,45.0466,45.1459,25278.0
2018-09-26 10:25:00,45.45,45.56,45.43,45.53,17058.0,45.1459,45.2552,45.1261,45.2254,17058.0
2018-09-26 10:30:00,45.53,45.53,45.43,45.43,12866.0,45.2254,45.2254,45.1261,45.1261,12866.0
2018-09-26 10:35:00,45.42,45.48,45.39,45.41,31039.0,45.1161,45.1757,45.0863,45.1062,31039.0
2018-09-26 10:40:00,45.42,45.49,45.4,45.48,37153.0,45.1161,45.1857,45.0963,45.1757,37153.0
2018-09-26 10:45:00,45.48,45.52,45.41,45.51,53115.0,45.1757,45.2155,45.1062,45.2055,53115.0
2018-09-26 10:50:00,45.51,45.54,45.43,45.48,35551.0,45.2055,45.2353,45.1261,45.1757,35551.0
2018-09-26 10:55:00,45.49,45.55,45.33,45.39,50702.0,45.1857,45.2453,45.0267,45.0863,50702.0
2018-09-26 11:00:00,45.39,45.45,45.37,45.45,42290.0,45.0863,45.1459,45.0665,45.1459,42290.0
2018-09-26 11:05:00,45.44,45.5,45.42,45.47,18884.0,45.136,45.1956,45.1161,45.1658,18884.0
2018-09-26 11:10:00,45.47,45.47,45.43,45.45,11855.0,45.1658,45.1658,45.1261,45.1459,11855.0
2018-09-26 11:15:00,45.46,45.52,45.43,45.5,14628.0,45.1559,45.2155,45.1261,45.1956,14628.0
2018-09-26 11:20:00,45.5,45.59,45.49,45.57,14200.0,45.1956,45.285,45.1857,45.2651,14200.0
2018-09-26 11:25:00,45.56,45.59,45.55,45.58,12889.0,45.2552,45.285,45.2453,45.2751,12889.0
2018-09-26 11:30:00,45.58,45.58,45.54,45.57,15517.0,45.2751,45.2751,45.2353,45.2651,15517.0
2018-09-26 11:35:00,45.57,45.61,45.53,45.59,20205.0,45.2651,45.3049,45.2254,45.285,20205.0
2018-09-26 11:40:00,45.61,45.62,45.58,45.61,12294.0,45.3049,45.3148,45.2751,45.3049,12294.0
2018-09-26 11:45:00,45.6,45.63,45.57,45.6,35095.0,45.2949,45.3247,45.2651,45.2949,35095.0
2018-09-26 11:50:00,45.61,45.62,45.58,45.58,32706.0,45.3049,45.3148,45.2751,45.2751,32706.0
2018-09-26 11:55:00,45.57,45.61,45.56,45.58,26739.0,45.2651,45.3049,45.2552,45.2751,26739.0
2018-09-26 12:00:00,45.58,45.58,45.53,45.55,20811.0,45.2751,45.2751,45.2254,45.2453,20811.0
2018-09-26 12:05:00,45.55,45.59,45.53,45.57,28335.0,45.2453,45.285,45.2254,45.2651,28335.0
2018-09-26 12:10:00,45.57,45.58,45.52,45.52,20947.0,45.2651,45.2751,45.2155,45.2155,20947.0
2018-09-26 12:15:00,45.53,45.59,45.52,45.56,66160.0,45.2254,45.285,45.2155,45.2552,66160.0
2018-09-26 12:20:00,45.55,45.56,45.53,45.54,50319.0,45.2453,45.2552,45.2254,45.2353,50319.0
2018-09-26 12:25:00,45.54,45.57,45.51,45.52,14354.0,45.2353,45.2651,45.2055,45.2155,14354.0
2018-09-26 12:30:00,45.52,45.52,45.49,45.52,13482.0,45.2155,45.2155,45.1857,45.2155,13482.0
2018-09-26 12:35:00,45.52,45.55,45.51,45.51,14466.0,45.2155,45.2453,45.2055,45.2055,14466.0
2018-09-26 12:40:00,45.5,45.5,45.46,45.46,9839.0,45.1956,45.1956,45.1559,45.1559,9839.0
2018-09-26 12:45:00,45.47,45.59,45.46,45.59,113991.0,45.1658,45.285,45.1559,45.285,113991.0
2018-09-26 12:50:00,45.59,45.61,45.58,45.6,23524.0,45.285,45.3049,45.2751,45.2949,23524.0
2018-09-26 12:55:00,45.59,45.6,45.55,45.55,16955.0,45.285,45.2949,45.2453,45.2453,16955.0
2018-09-26 13:00:00,45.55,45.56,45.54,45.56,13542.0,45.2453,45.2552,45.2353,45.2552,13542.0
2018-09-26 13:05:00,45.55,45.56,45.53,45.54,13029.0,45.2453,45.2552,45.2254,45.2353,13029.0
2018-09-26 13:10:00,45.54,45.57,45.5,45.52,13929.0,45.2353,45.2651,45.1956,45.2155,13929.0
2018-09-26 13:15:00,45.51,45.58,45.51,45.58,23511.0,45.2055,45.2751,45.2055,45.2751,23511.0
2018-09-26 13:20:00,45.58,45.61,45.57,45.6,64003.0,45.2751,45.3049,45.2651,45.2949,64003.0
2018-09-26 13:25:00,45.6,45.61,45.55,45.55,28618.0,45.2949,45.3049,45.2453,45.2453,28618.0
2018-09-26 13:30:00,45.56,45.58,45.54,45.58,14806.0,45.2552,45.2751,45.2353,45.2751,14806.0
2018-09-26 13:35:00,45.58,45.61,45.56,45.59,93390.0,45.2751,45.3049,45.2552,45.285,93390.0
2018-09-26 13:40:00,45.59,45.6,45.5,45.5,82013.0,45.285,45.2949,45.1956,45.1956,82013.0
2018-09-26 13:45:00,45.5,45.5,45.45,45.45,8054.0,45.1956,45.1956,45.1459,45.1459,8054.0
2018-09-26 13:50:00,45.44,45.45,45.41,45.41,8850.0,45.136,45.1459,45.1062,45.1062,8850.0
2018-09-26 13:55:00,45.42,45.42,45.29,45.29,30454.0,45.1161,45.1161,44.987,44.987,30454.0
2018-09-26 14:00:00,45.3,45.52,45.3,45.42,63527.0,44.9969,45.2155,44.9969,45.1161,63527.0
2018-09-26 14:05:00,45.43,45.44,45.28,45.3,27426.0,45.1261,45.136,44.9771,44.9969,27426.0
2018-09-26 14:10:00,45.31,45.35,45.3,45.31,27185.0,45.0069,45.0466,44.9969,45.0069,27185.0
2018-09-26 14:15:00,45.32,45.44,45.32,45.44,102962.0,45.0168,45.136,45.0168,45.136,102962.0
2018-09-26 14:20:00,45.44,45.49,45.4,45.49,144712.0,45.136,45.1857,45.0963,45.1857,144712.0
2018-09-26 14:25:00,45.48,45.48,45.33,45.38,21887.0,45.1757,45.1757,45.0267,45.0764,21887.0
2018-09-26 14:30:00,45.38,45.43,45.38,45.39,17216.0,45.0764,45.1261,45.0764,45.0863,17216.0
2018-09-26 14:35:00,45.38,45.39,45.27,45.29,33799.0,45.0764,45.0863,44.9671,44.987,33799.0
2018-09-26 14:40:00,45.3,45.34,45.27,45.33,26454.0,44.9969,45.0367,44.9671,45.0267,26454.0
2018-09-26 14:45:00,45.33,45.36,45.32,45.33,30642.0,45.0267,45.0565,45.0168,45.0267,30642.0
2018-09-26 14:50:00,45.34,45.34,45.24,45.25,56325.0,45.0367,45.0367,44.9373,44.9473,56325.0
2018-09-26 14:55:00,45.24,45.36,45.23,45.34,49811.0,44.9373,45.0565,44.9274,45.0367,49811.0
2018-09-26 15:00:00,45.33,45.39,45.32,45.37,68933.0,45.0267,45.0863,45.0168,45.0665,68933.0
2018-09-26 15:05:00,45.37,45.42,45.33,45.41,41135.0,45.0665,45.1161,45.0267,45.1062,41135.0
2018-09-26 15:10:00,45.41,45.44,45.39,45.42,28033.0,45.1062,45.136,45.0863,45.1161,28033.0
2018-09-26 15:15:00,45.42,45.45,45.37,45.41,52508.0,45.1161,45.1459,45.0665,45.1062,52508.0
2018-09-26 15:20:00,45.41,45.41,45.35,45.35,70675.0,45.1062,45.1062,45.0466,45.0466,70675.0
2018-09-26 15:25:00,45.35,45.4,45.33,45.33,51209.0,45.0466,45.0963,45.0267,45.0267,51209.0
2018-09-26 15:30:00,45.34,45.36,45.28,45.29,64216.0,45.0367,45.0565,44.9771,44.987,64216.0
2018-09-26 15:35:00,45.29,45.31,45.27,45.29,38559.0,44.987,45.0069,44.9671,44.987,38559.0
2018-09-26 15:40:00,45.29,45.33,45.28,45.3,115220.0,44.987,45.0267,44.9771,44.9969,115220.0
2018-09-26 15:45:00,45.3,45.32,45.24,45.28,446540.0,44.9969,45.0168,44.9373,44.9771,446540.0
2018-09-26 15:50:00,45.28,45.31,45.16,45.16,124272.0,44.9771,45.0069,44.8579,44.8579,124272.0
2018-09-26 15:55:00,45.16,45.2,45.08,45.16,420810.0,44.8579,44.8976,44.7784,44.8579,420810.0
2018-09-27 09:30:00,45.31,45.31,44.89,45.11,208898.0,45.0069,45.0069,44.5897,44.8082,208898.0
2018-09-27 09:35:00,45.12,45.2,45.02,45.14,128057.0,44.8181,44.8976,44.7188,44.838,128057.0
2018-09-27 09:40:00,45.14,45.28,45.09,45.19,200716.0,44.838,44.9771,44.7883,44.8877,200716.0
2018-09-27 09:45:00,45.19,45.2,45.09,45.13,161796.0,44.8877,44.8976,44.7883,44.8281,161796.0
2018-09-27 09:50:00,45.12,45.18,45.09,45.14,79357.0,44.8181,44.8777,44.7883,44.838,79357.0
2018-09-27 09:55:00,45.13,45.15,45.04,45.11,79979.0,44.8281,44.8479,44.7387,44.8082,79979.0
2018-09-27 10:00:00,45.11,45.24,45.08,45.22,189706.0,44.8082,44.9373,44.7784,44.9175,189706.0
2018-09-27 10:05:00,45.22,45.22,45.19,45.2,45493.0,44.9175,44.9175,44.8877,44.8976,45493.0
2018-09-27 10:10:00,45.2,45.31,45.19,45.26,42248.0,44.8976,45.0069,44.8877,44.9572,42248.0
2018-09-27 10:15:00,45.26,45.46,45.23,45.44,26505.0,44.9572,45.1559,44.9274,45.136,26505.0
2018-09-27 10:20:00,45.43,45.45,45.38,45.38,17813.0,45.1261,45.1459,45.0764,45.0764,17813.0
2018-09-27 10:25:00,45.39,45.47,45.36,45.47,23750.0,45.0863,45.1658,45.0565,45.1658,23750.0
2018-09-27 10:30:00,45.48,45.54,45.47,45.48,17982.0,45.1757,45.2353,45.1658,45.1757,17982.0
2018-09-27 10:35:00,45.49,45.49,45.44,45.44,26792.0,45.1857,45.1857,45.136,45.136,26792.0
2018-09-27 10:40:00,45.45,45.47,45.31,45.31,46524.0,45.1459,45.1658,45.0069,45.0069,46524.0
2018-09-27 10:45:00,45.32,45.37,45.31,45.36,29931.0,45.0168,45.0665,45.0069,45.0565,29931.0
2018-09-27 10:50:00,45.36,45.41,45.33,45.34,21930.0,45.0565,45.1062,45.0267,45.0367,21930.0
2018-09-27 10:55:00,45.34,45.35,45.31,45.32,26096.0,45.0367,45.0466,45.0069,45.0168,26096.0
2018-09-27 11:00:00,45.31,45.46,45.3,45.46,36380.0,45.0069,45.1559,44.9969,45.1559,36380.0
2018-09-27 11:05:00,45.45,45.47,45.4,45.47,18600.0,45.1459,45.1658,45.0963,45.1658,18600.0
2018-09-27 11:10:00,45.47,45.5,45.36,45.37,29639.0,45.1658,45.1956,45.0565,45.0665,29639.0
2018-09-27 11:15:00,45.38,45.43,45.34,45.41,24830.0,45.0764,45.1261,45.0367,45.1062,24830.0
2018-09-27 11:20:00,45.4,45.47,45.4,45.44,21614.0,45.0963,45.1658,45.0963,45.136,21614.0
2018-09-27 11:25:00,45.43,45.46,45.39,45.42,19516.0,45.1261,45.1559,45.0863,45.1161,19516.0
2018-09-27 11:30:00,45.43,45.44,45.41,45.43,14618.0,45.1261,45.136,45.1062,45.1261,14618.0
2018-09-27 11:35:00,45.43,45.43,45.39,45.41,15379.0,45.1261,45.1261,45.0863,45.1062,15379.0
2018-09-27 11:40:00,45.41,45.43,45.38,45.43,22696.0,45.1062,45.1261,45.0764,45.1261,22696.0
2018-09-27 11:45:00,45.42,45.48,45.42,45.44,12709.0,45.1161,45.1757,45.1161,45.136,12709.0
2018-09-27 11:50:00,45.44,45.48,45.41,45.42,16897.0,45.136,45.1757,45.1062,45.1161,16897.0
2018-09-27 11:55:00,45.43,45.52,45.42,45.52,21047.0,45.1261,45.2155,45.1161,45.2155,21047.0
2018-09-27 12:00:00,45.52,45.61,45.45,45.54,212901.0,45.2155,45.3049,45.1459,45.2353,212901.0
2018-09-27 12:05:00,45.54,45.55,45.51,45.51,20590.0,45.2353,45.2453,45.2055,45.2055,20590.0
2018-09-27 12:10:00,45.51,45.55,45.5,45.53,22230.0,45.2055,45.2453,45.1956,45.2254,22230.0
2018-09-27 12:15:00,45.52,45.53,45.47,45.52,38742.0,45.2155,45.2254,45.1658,45.2155,38742.0
2018-09-27 12:20:00,45.51,45.52,45.48,45.48,29905.0,45.2055,45.2155,45.1757,45.1757,29905.0
2018-09-27 12:25:00,45.48,45.48,45.44,45.46,23977.0,45.1757,45.1757,45.136,45.1559,23977.0
2018-09-27 12:30:00,45.46,45.6,45.46,45.55,28415.0,45.1559,45.2949,45.1559,45.2453,28415.0
2018-09-27 12:35:00,45.55,45.55,45.5,45.51,18469.0,45.2453,45.2453,45.1956,45.2055,18469.0
2018-09-27 12:40:00,45.51,45.59,45.5,45.56,14781.0,45.2055,45.285,45.1956,45.2552,14781.0
2018-09-27 12:45:00,45.56,45.62,45.55,45.62,26916.0,45.2552,45.3148,45.2453,45.3148,26916.0
2018-09-27 12:50:00,45.62,45.63,45.58,45.59,12302.0,45.3148,45.3247,45.2751,45.285,12302.0
2018-09-27 12:55:00,45.59,45.6,45.56,45.56,11893.0,45.285,45.2949,45.2552,45.2552,11893.0
2018-09-27 13:00:00,45.57,45.59,45.54,45.54,23115.0,45.2651,45.285,45.2353,45.2353,23115.0
2018-09-27 13:05:00,45.54,45.55,45.5,45.5,8476.0,45.2353,45.2453,45.1956,45.1956,8476.0
2018-09-27 13:10:00,45.5,45.52,45.47,45.51,25541.0,45.1956,45.2155,45.1658,45.2055,25541.0
2018-09-27 13:15:00,45.52,45.52,45.49,45.5,13934.0,45.2155,45.2155,45.1857,45.1956,13934.0
2018-09-27 13:20:00,45.5,45.5,45.46,45.46,13830.0,45.1956,45.1956,45.1559,45.1559,13830.0
2018-09-27 13:25:00,45.46,45.47,45.45,45.45,9174.0,45.1559,45.1658,45.1459,45.1459,9174.0
2018-09-27 13:30:00,45.46,45.47,45.45,45.45,11886.0,45.1559,45.1658,45.1459,45.1459,11886.0
2018-09-27 13:35:00,45.45,45.45,45.42,45.43,49805.0,45.1459,45.1459,45.1161,45.1261,49805.0
2018-09-27 13:40:00,45.43,45.47,45.42,45.46,21805.0,45.1261,45.1658,45.1161,45.1559,21805.0
2018-09-27 13:45:00,45.46,45.49,45.46,45.46,13001.0,45.1559,45.1857,45.1559,45.1559,13001.0
2018-09-27 13:50:00,45.47,45.47,45.42,45.44,37931.0,45.1658,45.1658,45.1161,45.136,37931.0
2018-09-27 13:55:00,45.45,45.45,45.35,45.36,75415.0,45.1459,45.1459,45.0466,45.0565,75415.0
2018-09-27 14:00:00,45.36,45.4,45.33,45.38,23618.0,45.0565,45.0963,45.0267,45.0764,23618.0
2018-09-27 14:05:00,45.39,45.41,45.37,45.37,14181.0,45.0863,45.1062,45.0665,45.0665,14181.0
2018-09-27 14:10:00,45.38,45.4,45.36,45.4,12708.0,45.0764,45.0963,45.0565,45.0963,12708.0
2018-09-27 14:15:00,45.39,45.4,45.36,45.39,27517.0,45.0863,45.0963,45.0565,45.0863,27517.0
2018-09-27 14:20:00,45.39,45.41,45.38,45.4,31956.0,45.0863,45.1062,45.0764,45.0963,31956.0
2018-09-27 14:25:00,45.4,45.42,45.4,45.41,18166.0,45.0963,45.1161,45.0963,45.1062,18166.0
2018-09-27 14:30:00,45.42,45.42,45.38,45.39,11121.0,45.1161,45.1161,45.0764,45.0863,11121.0
2018-09-27 14:35:00,45.4,45.4,45.33,45.33,15578.0,45.0963,45.0963,45.0267,45.0267,15578.0
2018-09-27 14:40:00,45.34,45.46,45.34,45.4,56268.0,45.0367,45.1559,45.0367,45.0963,56268.0
2018-09-27 14:45:00,45.4,45.4,45.35,45.35,24480.0,45.0963,45.0963,45.0466,45.0466,24480.0
2018-09-27 14:50:00,45.35,45.36,45.32,45.33,16508.0,45.0466,45.0565,45.0168,45.0267,16508.0
2018-09-27 14:55:00,45.33,45.33,45.23,45.25,42767.0,45.0267,45.0267,44.9274,44.9473,42767.0
2018-09-27 15:00:00,45.25,45.32,45.22,45.23,28644.0,44.9473,45.0168,44.9175,44.9274,28644.0
2018-09-27 15:05:00,45.23,45.23,45.17,45.17,13693.0,44.9274,44.9274,44.8678,44.8678,13693.0
2018-09-27 15:10:00,45.18,45.23,45.11,45.17,90391.0,44.8777,44.9274,44.8082,44.8678,90391.0
2018-09-27 15:15:00,45.18,45.25,45.18,45.22,17587.0,44.8777,44.9473,44.8777,44.9175,17587.0
2018-09-27 15:20:00,45.22,45.25,45.18,45.19,52263.0,44.9175,44.9473,44.8777,44.8877,52263.0
2018-09-27 15:25:00,45.2,45.21,45.15,45.15,24873.0,44.8976,44.9075,44.8479,44.8479,24873.0
2018-09-27 15:30:00,45.16,45.22,45.14,45.22,37938.0,44.8579,44.9175,44.838,44.9175,37938.0
2018-09-27 15:35:00,45.21,45.22,45.11,45.13,214288.0,44.9075,44.9175,44.8082,44.8281,214288.0
2018-09-27 15:40:00,45.12,45.17,45.1,45.14,73338.0,44.8181,44.8678,44.7983,44.838,73338.0
2018-09-27 15:45:00,45.14,45.17,45.14,45.16,69832.0,44.838,44.8678,44.838,44.8579,69832.0
2018-09-27 15:50:00,45.16,45.22,45.15,45.17,226553.0,44.8579,44.9175,44.8479,44.8678,226553.0
2018-09-27 15:55:00,45.18,45.28,45.17,45.27,472043.0,44.8777,44.9771,44.8678,44.9671,472043.0
2018-09-28 09:30:00,45.43,45.47,45.05,45.45,93825.0,45.1261,45.1658,44.7486,45.1459,93825.0
2018-09-28 09:35:00,45.46,45.65,45.44,45.64,46918.0,45.1559,45.3446,45.136,45.3347,46918.0
2018-09-28 09:40:00,45.64,45.75,45.61,45.67,42295.0,45.3347,45.4439,45.3049,45.3645,42295.0
2018-09-28 09:45:00,45.67,45.68,45.56,45.63,64055.0,45.3645,45.3744,45.2552,45.3247,64055.0
2018-09-28 09:50:00,45.62,45.85,45.61,45.85,177263.0,45.3148,45.5433,45.3049,45.5433,177263.0
2018-09-28 09:55:00,45.85,45.87,45.68,45.68,39724.0,45.5433,45.5631,45.3744,45.3744,39724.0
2018-09-28 10:00:00,45.68,45.75,45.68,45.7,30305.0,45.3744,45.4439,45.3744,45.3943,30305.0
2018-09-28 10:05:00,45.69,45.75,45.6,45.6,38498.0,45.3843,45.4439,45.2949,45.2949,38498.0
2018-09-28 10:10:00,45.61,45.66,45.61,45.64,36409.0,45.3049,45.3545,45.3049,45.3347,36409.0
2018-09-28 10:15:00,45.63,45.66,45.62,45.64,35484.0,45.3247,45.3545,45.3148,45.3347,35484.0
2018-09-28 10:20:00,45.64,45.77,45.64,45.71,82671.0,45.3347,45.4638,45.3347,45.4042,82671.0
2018-09-28 10:25:00,45.7,45.77,45.69,45.77,33370.0,45.3943,45.4638,45.3843,45.4638,33370.0
2018-09-28 10:30:00,45.77,45.88,45.74,45.84,32895.0,45.4638,45.5731,45.434,45.5333,32895.0
2018-09-28 10:35:00,45.85,45.89,45.8,45.86,47084.0,45.5433,45.583,45.4936,45.5532,47084.0
2018-09-28 10:40:00,45.86,45.87,45.79,45.79,15735.0,45.5532,45.5631,45.4837,45.4837,15735.0
2018-09-28 10:45:00,45.8,45.89,45.77,45.83,27331.0,45.4936,45.583,45.4638,45.5234,27331.0
2018-09-28 10:50:00,45.83,45.85,45.77,45.77,18706.0,45.5234,45.5433,45.4638,45.4638,18706.0
2018-09-28 10:55:00,45.76,45.79,45.68,45.75,56917.0,45.4539,45.4837,45.3744,45.4439,56917.0
2018-09-28 11:00:00,45.75,45.77,45.73,45.76,37037.0,45.4439,45.4638,45.4241,45.4539,37037.0
2018-09-28 11:05:00,45.77,45.78,45.63,45.69,35601.0,45.4638,45.4737,45.3247,45.3843,35601.0
2018-09-28 11:10:00,45.69,45.69,45.6,45.61,38217.0,45.3843,45.3843,45.2949,45.3049,38217.0
2018-09-28 11:15:00,45.62,45.66,45.61,45.64,28894.0,45.3148,45.3545,45.3049,45.3347,28894.0
2018-09-28 11:20:00,45.65,45.75,45.64,45.74,35865.0,45.3446,45.4439,45.3347,45.434,35865.0
2018-09-28 11:25:00,45.74,45.77,45.74,45.76,35779.0,45.434,45.4638,45.434,45.4539,35779.0
2018-09-28 11:30:00,45.76,45.82,45.74,45.81,40747.0,45.4539,45.5135,45.434,45.5035,40747.0
2018-09-28 11:35:00,45.81,45.82,45.76,45.77,26590.0,45.5035,45.5135,45.4539,45.4638,26590.0
2018-09-28 11:40:00,45.77,45.79,45.74,45.78,12218.0,45.4638,45.4837,45.434,45.4737,12218.0
2018-09-28 11:45:00,45.78,45.78,45.74,45.76,20335.0,45.4737,45.4737,45.434,45.4539,20335.0
2018-09-28 11:50:00,45.75,45.76,45.71,45.74,23333.0,45.4439,45.4539,45.4042,45.434,23333.0
2018-09-28 11:55:00,45.73,45.73,45.69,45.72,21091.0,45.4241,45.4241,45.3843,45.4141,21091.0
2018-09-28 12:00:00,45.72,45.83,45.71,45.83,30641.0,45.4141,45.5234,45.4042,45.5234,30641.0
2018-09-28 12:05:00,45.83,45.83,45.78,45.78,11206.0,45.5234,45.5234,45.4737,45.4737,11206.0
2018-09-28 12:10:00,45.78,45.81,45.76,45.79,10541.0,45.4737,45.5035,45.4539,45.4837,10541.0
2018-09-28 12:15:00,45.79,45.82,45.78,45.79,23543.0,45.4837,45.5135,45.4737,45.4837,23543.0
2018-09-28 12:20:00,45.78,45.79,45.76,45.77,37670.0,45.4737,45.4837,45.4539,45.4638,37670.0
2018-09-28 12:25:00,45.77,45.87,45.75,45.87,31170.0,45.4638,45.5631,45.4439,45.5631,31170.0
2018-09-28 12:30:00,45.87,45.89,45.82,45.86,24605.0,45.5631,45.583,45.5135,45.5532,24605.0
2018-09-28 12:35:00,45.86,45.86,45.81,45.85,19580.0,45.5532,45.5532,45.5035,45.5433,19580.0
2018-09-28 12:40:00,45.84,45.86,45.83,45.85,117053.0,45.5333,45.5532,45.5234,45.5433,117053.0
2018-09-28 12:45:00,45.86,45.91,45.82,45.82,84520.0,45.5532,45.6029,45.5135,45.5135,84520.0
2018-09-28 12:50:00,45.83,45.83,45.78,45.82,41734.0,45.5234,45.5234,45.4737,45.5135,41734.0
2018-09-28 12:55:00,45.82,45.82,45.79,45.79,31383.0,45.5135,45.5135,45.4837,45.4837,31383.0
2018-09-28 13:00:00,45.8,45.93,45.8,45.89,118025.0,45.4936,45.6227,45.4936,45.583,118025.0
2018-09-28 13:05:00,45.89,45.9,45.84,45.87,34638.0,45.583,45.5929,45.5333,45.5631,34638.0
2018-09-28 13:10:00,45.87,45.94,45.85,45.92,23123.0,45.5631,45.6327,45.5433,45.6128,23123.0
2018-09-28 13:15:00,45.92,45.96,45.91,45.92,12900.0,45.6128,45.6525,45.6029,45.6128,12900.0
2018-09-28 13:20:00,45.91,45.92,45.89,45.9,11660.0,45.6029,45.6128,45.583,45.5929,11660.0
2018-09-28 13:25:00,45.9,45.92,45.88,45.91,30380.0,45.5929,45.6128,45.5731,45.6029,30380.0
2018-09-28 13:30:00,45.91,45.92,45.88,45.88,20186.0,45.6029,45.6128,45.5731,45.5731,20186.0
2018-09-28 13:35:00,45.88,45.88,45.85,45.87,34954.0,45.5731,45.5731,45.5433,45.5631,34954.0
2018-09-28 13:40:00,45.87,46.03,45.86,45.98,109063.0,45.5631,45.722,45.5532,45.6724,109063.0
2018-09-28 13:45:00,45.98,45.98,45.9,45.91,10972.0,45.6724,45.6724,45.5929,45.6029,10972.0
2018-09-28 13:50:00,45.91,45.92,45.88,45.91,15494.0,45.6029,45.6128,45.5731,45.6029,15494.0
2018-09-28 13:55:00,45.92,45.95,45.9,45.9,23582.0,45.6128,45.6426,45.5929,45.5929,23582.0
2018-09-28 14:00:00,45.91,45.91,45.84,45.87,92543.0,45.6029,45.6029,45.5333,45.5631,92543.0
2018-09-28 14:05:00,45.87,45.87,45.84,45.84,27225.0,45.5631,45.5631,45.5333,45.5333,27225.0
2018-09-28 14:10:00,45.85,45.89,45.84,45.89,13277.0,45.5433,45.583,45.5333,45.583,13277.0
2018-09-28 14:15:00,45.89,45.93,45.87,45.91,43592.0,45.583,45.6227,45.5631,45.6029,43592.0
2018-09-28 14:20:00,45.91,45.91,45.87,45.91,72747.0,45.6029,45.6029,45.5631,45.6029,72747.0
2018-09-28 14:25:00,45.9,45.91,45.87,45.88,80571.0,45.5929,45.6029,45.5631,45.5731,80571.0
2018-09-28 14:30:00,45.89,45.98,45.88,45.96,49114.0,45.583,45.6724,45.5731,45.6525,49114.0
2018-09-28 14:35:00,45.96,45.98,45.93,45.96,34644.0,45.6525,45.6724,45.6227,45.6525,34644.0
2018-09-28 14:40:00,45.96,45.97,45.93,45.96,15291.0,45.6525,45.6625,45.6227,45.6525,15291.0
2018-09-28 14:45:00,45.96,45.97,45.92,45.93,15300.0,45.6525,45.6625,45.6128,45.6227,15300.0
2018-09-28 14:50:00,45.92,45.97,45.92,45.96,61637.0,45.6128,45.6625,45.6128,45.6525,61637.0
2018-09-28 14:55:00,45.96,45.97,45.91,45.94,33115.0,45.6525,45.6625,45.6029,45.6327,33115.0
2018-09-28 15:00:00,45.95,45.95,45.87,45.89,41106.0,45.6426,45.6426,45.5631,45.583,41106.0
2018-09-28 15:05:00,45.89,45.92,45.88,45.91,23781.0,45.583,45.6128,45.5731,45.6029,23781.0
2018-09-28 15:10:00,45.91,45.94,45.89,45.94,42577.0,45.6029,45.6327,45.583,45.6327,42577.0
2018-09-28 15:15:00,45.94,46.01,45.91,45.98,148186.0,45.6327,45.7022,45.6029,45.6724,148186.0
2018-09-28 15:20:00,45.98,46.09,45.97,46.09,26838.0,45.6724,45.7816,45.6625,45.7816,26838.0
2018-09-28 15:25:00,46.08,46.08,46.02,46.04,27237.0,45.7717,45.7717,45.7121,45.732,27237.0
2018-09-28 15:30:00,46.03,46.08,46.0,46.08,47269.0,45.722,45.7717,45.6922,45.7717,47269.0
2018-09-28 15:35:00,46.07,46.07,45.96,45.97,77118.0,45.7618,45.7618,45.6525,45.6625,77118.0
2018-09-28 15:40:00,45.97,46.02,45.96,46.0,46423.0,45.6625,45.7121,45.6525,45.6922,46423.0
2018-09-28 15:45:00,45.99,46.06,45.94,46.02,100045.0,45.6823,45.7518,45.6327,45.7121,100045.0
2018-09-28 15:50:00,46.02,46.03,45.98,45.98,91417.0,45.7121,45.722,45.6724,45.6724,91417.0
2018-09-28 15:55:00,45.99,46.03,45.98,46.01,231815.0,45.6823,45.722,45.6724,45.7022,231815.0
2018-10-01 09:30:00,46.11,46.12,45.69,45.95,83668.0,45.8015,45.8114,45.3843,45.6426,83668.0
2018-10-01 09:35:00,45.95,45.95,45.58,45.6,40263.0,45.6426,45.6426,45.2751,45.2949,40263.0
2018-10-01 09:40:00,45.59,45.61,45.46,45.54,68159.0,45.285,45.3049,45.1559,45.2353,68159.0
2018-10-01 09:45:00,45.55,45.67,45.52,45.54,41268.0,45.2453,45.3645,45.2155,45.2353,41268.0
2018-10-01 09:50:00,45.54,45.64,45.49,45.63,30903.0,45.2353,45.3347,45.1857,45.3247,30903.0
2018-10-01 09:55:00,45.63,45.74,45.61,45.73,15858.0,45.3247,45.434,45.3049,45.4241,15858.0
2018-10-01 10:00:00,45.71,45.84,45.66,45.8,30417.0,45.4042,45.5333,45.3545,45.4936,30417.0
2018-10-01 10:05:00,45.78,45.81,45.77,45.78,26054.0,45.4737,45.5035,45.4638,45.4737,26054.0
2018-10-01 10:10:00,45.77,45.78,45.69,45.74,30071.0,45.4638,45.4737,45.3843,45.434,30071.0
2018-10-01 10:15:00,45.73,45.82,45.72,45.8,77247.0,45.4241,45.5135,45.4141,45.4936,77247.0
2018-10-01 10:20:00,45.8,45.83,45.65,45.69,135087.0,45.4936,45.5234,45.3446,45.3843,135087.0
2018-10-01 10:25:00,45.69,45.76,45.68,45.73,46541.0,45.3843,45.4539,45.3744,45.4241,46541.0
2018-10-01 10:30:00,45.73,45.77,45.67,45.76,149735.0,45.4241,45.4638,45.3645,45.4539,149735.0
2018-10-01 10:35:00,45.76,45.86,45.75,45.85,34301.0,45.4539,45.5532,45.4439,45.5433,34301.0
2018-10-01 10:40:00,45.85,45.89,45.83,45.87,26058.0,45.5433,45.583,45.5234,45.5631,26058.0
2018-10-01 10:45:00,45.87,45.89,45.84,45.84,23006.0,45.5631,45.583,45.5333,45.5333,23006.0
2018-10-01 10:50:00,45.86,45.87,45.74,45.75,30499.0,45.5532,45.5631,45.434,45.4439,30499.0
2018-10-01 10:55:00,45.75,45.78,45.73,45.74,20626.0,45.4439,45.4737,45.4241,45.434,20626.0
2018-10-01 11:00:00,45.74,45.75,45.69,45.7,16037.0,45.434,45.4439,45.3843,45.3943,16037.0
2018-10-01 11:05:00,45.69,45.7,45.63,45.63,35278.0,45.3843,45.3943,45.3247,45.3247,35278.0
2018-10-01 11:10:00,45.64,45.64,45.6,45.61,21467.0,45.3347,45.3347,45.2949,45.3049,21467.0
2018-10-01 11:15:00,45.62,45.69,45.6,45.63,31225.0,45.3148,45.3843,45.2949,45.3247,31225.0
2018-10-01 11:20:00,45.63,45.67,45.59,45.6,107759.0,45.3247,45.3645,45.285,45.2949,107759.0
2018-10-01 11:25:00,45.59,45.6,45.52,45.52,43977.0,45.285,45.2949,45.2155,45.2155,43977.0
2018-10-01 11:30:00,45.52,45.54,45.46,45.49,32017.0,45.2155,45.2353,45.1559,45.1857,32017.0
2018-10-01 11:35:00,45.5,45.51,45.42,45.45,44427.0,45.1956,45.2055,45.1161,45.1459,44427.0
2018-10-01 11:40:00,45.43,45.46,45.42,45.43,119456.0,45.1261,45.1559,45.1161,45.1261,119456.0
2018-10-01 11:45:00,45.44,45.52,45.44,45.47,86626.0,45.136,45.2155,45.136,45.1658,86626.0
2018-10-01 11:50:00,45.48,45.51,45.45,45.5,35242.0,45.1757,45.2055,45.1459,45.1956,35242.0
2018-10-01 11:55:00,45.5,45.5,45.38,45.45,45423.0,45.1956,45.1956,45.0764,45.1459,45423.0
2018-10-01 12:00:00,45.45,45.47,45.41,45.42,19657.0,45.1459,45.1658,45.1062,45.1161,19657.0
2018-10-01 12:05:00,45.42,45.44,45.3,45.34,51807.0,45.1161,45.136,44.9969,45.0367,51807.0
2018-10-01 12:10:00,45.34,45.36,45.31,45.32,13163.0,45.0367,45.0565,45.0069,45.0168,13163.0
2018-10-01 12:15:00,45.32,45.34,45.27,45.33,53553.0,45.0168,45.0367,44.9671,45.0267,53553.0
2018-10-01 12:20:00,45.32,45.38,45.29,45.34,29689.0,45.0168,45.0764,44.987,45.0367,29689.0
2018-10-01 12:25:00,45.34,45.41,45.34,45.4,37814.0,45.0367,45.1062,45.0367,45.0963,37814.0
2018-10-01 12:30:00,45.4,45.48,45.39,45.47,19721.0,45.0963,45.1757,45.0863,45.1658,19721.0
2018-10-01 12:35:00,45.46,45.51,45.46,45.49,21304.0,45.1559,45.2055,45.1559,45.1857,21304.0
2018-10-01 12:40:00,45.48,45.48,45.44,45.47,16616.0,45.1757,45.1757,45.136,45.1658,16616.0
2018-10-01 12:45:00,45.47,45.5,45.46,45.5,11431.0,45.1658,45.1956,45.1559,45.1956,11431.0
2018-10-01 12:50:00,45.5,45.55,45.49,45.5,26370.0,45.1956,45.2453,45.1857,45.1956,26370.0
2018-10-01 12:55:00,45.5,45.51,45.44,45.45,45496.0,45.1956,45.2055,45.136,45.1459,45496.0
2018-10-01 13:00:00,45.46,45.47,45.43,45.46,84678.0,45.1559,45.1658,45.1261,45.1559,84678.0
2018-10-01 13:05:00,45.45,45.51,45.45,45.5,240853.0,45.1459,45.2055,45.1459,45.1956,240853.0
2018-10-01 13:10:00,45.5,45.59,45.5,45.55,28026.0,45.1956,45.285,45.1956,45.2453,28026.0
2018-10-01 13:15:00,45.55,45.61,45.55,45.57,36402.0,45.2453,45.3049,45.2453,45.2651,36402.0
2018-10-01 13:20:00,45.57,45.58,45.52,45.55,87996.0,45.2651,45.2751,45.2155,45.2453,87996.0
2018-10-01 13:25:00,45.56,45.57,45.53,45.55,49345.0,45.2552,45.2651,45.2254,45.2453,49345.0
2018-10-01 13:30:00,45.55,45.57,45.54,45.57,28522.0,45.2453,45.2651,45.2353,45.2651,28522.0
2018-10-01 13:35:00,45.57,45.69,45.56,45.69,57040.0,45.2651,45.3843,45.2552,45.3843,57040.0
2018-10-01 13:40:00,45.69,45.73,45.6,45.6,131713.0,45.3843,45.4241,45.2949,45.2949,131713.0
2018-10-01 13:45:00,45.6,45.63,45.58,45.62,32824.0,45.2949,45.3247,45.2751,45.3148,32824.0
2018-10-01 13:50:00,45.61,45.67,45.6,45.63,77734.0,45.3049,45.3645,45.2949,45.3247,77734.0
2018-10-01 13:55:00,45.63,45.65,45.57,45.59,99340.0,45.3247,45.3446,45.2651,45.285,99340.0
2018-10-01 14:00:00,45.6,45.66,45.59,45.65,16459.0,45.2949,45.3545,45.285,45.3446,16459.0
2018-10-01 14:05:00,45.66,45.68,45.64,45.67,13004.0,45.3545,45.3744,45.3347,45.3645,13004.0
2018-10-01 14:10:00,45.66,45.67,45.62,45.66,13421.0,45.3545,45.3645,45.3148,45.3545,13421.0
2018-10-01 14:15:00,45.66,45.66,45.62,45.63,14363.0,45.3545,45.3545,45.3148,45.3247,14363.0
2018-10-01 14:20:00,45.62,45.63,45.6,45.63,11343.0,45.3148,45.3247,45.2949,45.3247,11343.0
2018-10-01 14:25:00,45.63,45.64,45.62,45.63,12333.0,45.3247,45.3347,45.3148,45.3247,12333.0
2018-10-01 14:30:00,45.62,45.62,45.56,45.59,39702.0,45.3148,45.3148,45.2552,45.285,39702.0
2018-10-01 14:35:00,45.59,45.6,45.57,45.59,14901.0,45.285,45.2949,45.2651,45.285,14901.0
2018-10-01 14:40:00,45.6,45.66,45.6,45.65,26274.0,45.2949,45.3545,45.2949,45.3446,26274.0
2018-10-01 14:45:00,45.65,45.68,45.64,45.66,13955.0,45.3446,45.3744,45.3347,45.3545,13955.0
2018-10-01 14:50:00,45.67,45.74,45.63,45.73,27630.0,45.3645,45.434,45.3247,45.4241,27630.0
2018-10-01 14:55:00,45.72,45.75,45.7,45.74,31531.0,45.4141,45.4439,45.3943,45.434,31531.0
2018-10-01 15:00:00,45.74,45.74,45.67,45.71,31219.0,45.434,45.434,45.3645,45.4042,31219.0
2018-10-01 15:05:00,45.71,45.75,45.7,45.75,17527.0,45.4042,45.4439,45.3943,45.4439,17527.0
2018-10-01 15:10:00,45.75,45.77,45.74,45.75,19065.0,45.4439,45.4638,45.434,45.4439,19065.0
2018-10-01 15:15:00,45.75,45.75,45.74,45.75,14611.0,45.4439,45.4439,45.434,45.4439,14611.0
2018-10-01 15:20:00,45.75,45.75,45.72,45.74,21874.0,45.4439,45.4439,45.4141,45.434,21874.0
2018-10-01 15:25:00,45.74,45.75,45.69,45.72,32175.0,45.434,45.4439,45.3843,45.4141,32175.0
2018-10-01 15:30:00,45.71,45.73,45.69,45.73,27401.0,45.4042,45.4241,45.3843,45.4241,27401.0
2018-10-01 15:35:00,45.73,45.74,45.7,45.73,45275.0,45.4241,45.434,45.3943,45.4241,45275.0
2018-10-01 15:40:00,45.72,45.73,45.7,45.72,33912.0,45.4141,45.4241,45.3943,45.4141,33912.0
2018-10-01 15:45:00,45.72,45.76,45.71,45.76,63013.0,45.4141,45.4539,45.4042,45.4539,63013.0
2018-10-01 15:50:00,45.75,45.81,45.75,45.81,56016.0,45.4439,45.5035,45.4439,45.5035,56016.0
2018-10-01 15:55:00,45.81,45.88,45.81,45.87,205402.0,45.5035,45.5731,45.5035,45.5631,205402.0
2018-10-02 09:30:00,46.23,46.43,46.01,46.35,158493.0,45.9207,46.1194,45.7022,46.0399,158493.0
2018-10-02 09:35:00,46.32,47.0,46.31,47.0,198130.0,46.0101,46.6856,46.0002,46.6856,198130.0
2018-10-02 09:40:00,46.98,47.22,46.91,47.11,113289.0,46.6657,46.9041,46.5962,46.7948,113289.0
2018-10-02 09:45:00,47.11,47.26,46.97,47.17,167148.0,46.7948,46.9438,46.6558,46.8544,167148.0
2018-10-02 09:50:00,47.17,47.29,47.07,47.07,68636.0,46.8544,46.9736,46.7551,46.7551,68636.0
2018-10-02 09:55:00,47.07,47.09,46.93,46.97,82353.0,46.7551,46.775,46.616,46.6558,82353.0
2018-10-02 10:00:00,46.95,47.01,46.88,46.92,90766.0,46.6359,46.6955,46.5664,46.6061,90766.0
2018-10-02 10:05:00,46.93,47.15,46.93,47.09,136839.0,46.616,46.8346,46.616,46.775,136839.0
2018-10-02 10:10:00,47.1,47.14,47.03,47.08,48411.0,46.7849,46.8246,46.7154,46.765,48411.0
2018-10-02 10:15:00,47.07,47.08,46.99,47.04,34542.0,46.7551,46.765,46.6756,46.7253,34542.0
2018-10-02 10:20:00,47.04,47.06,46.95,46.97,23575.0,46.7253,46.7452,46.6359,46.6558,23575.0
2018-10-02 10:25:00,46.98,47.1,46.98,47.05,28326.0,46.6657,46.7849,46.6657,46.7352,28326.0
2018-10-02 10:30:00,47.04,47.19,47.02,47.18,65608.0,46.7253,46.8743,46.7054,46.8644,65608.0
2018-10-02 10:35:00,47.19,47.21,47.12,47.12,28708.0,46.8743,46.8942,46.8048,46.8048,28708.0
2018-10-02 10:40:00,47.13,47.15,47.09,47.09,40629.0,46.8147,46.8346,46.775,46.775,40629.0
2018-10-02 10:45:00,47.09,47.15,47.08,47.12,32262.0,46.775,46.8346,46.765,46.8048,32262.0
2018-10-02 10:50:00,47.12,47.13,47.04,47.08,29101.0,46.8048,46.8147,46.7253,46.765,29101.0
2018-10-02 10:55:00,47.07,47.11,47.05,47.07,24682.0,46.7551,46.7948,46.7352,46.7551,24682.0
2018-10-02 11:00:00,47.07,47.13,47.04,47.04,63150.0,46.7551,46.8147,46.7253,46.7253,63150.0
2018-10-02 11:05:00,47.05,47.08,47.0,47.06,58117.0,46.7352,46.765,46.6856,46.7452,58117.0
2018-10-02 11:10:00,47.06,47.07,47.03,47.04,15465.0,46.7452,46.7551,46.7154,46.7253,15465.0
2018-10-02 11:15:00,47.04,47.04,46.94,46.99,17845.0,46.7253,46.7253,46.626,46.6756,17845.0
2018-10-02 11:20:00,46.98,47.01,46.94,46.94,81702.0,46.6657,46.6955,46.626,46.626,81702.0
2018-10-02 11:25:00,46.94,46.95,46.87,46.87,22796.0,46.626,46.6359,46.5564,46.5564,22796.0
2018-10-02 11:30:00,46.88,47.03,46.87,47.0,34047.0,46.5664,46.7154,46.5564,46.6856,34047.0
2018-10-02 11:35:00,47.0,47.14,47.0,47.09,40008.0,46.6856,46.8246,46.6856,46.775,40008.0
2018-10-02 11:40:00,47.09,47.14,47.06,47.1,37199.0,46.775,46.8246,46.7452,46.7849,37199.0
2018-10-02 11:45:00,47.11,47.14,47.09,47.11,78029.0,46.7948,46.8246,46.775,46.7948,78029.0
2018-10-02 11:50:00,47.11,47.29,47.1,47.27,129698.0,46.7948,46.9736,46.7849,46.9538,129698.0
2018-10-02 11:55:00,47.29,47.35,47.26,47.27,15799.0,46.9736,47.0332,46.9438,46.9538,15799.0
2018-10-02 12:00:00,47.28,47.42,47.27,47.33,81676.0,46.9637,47.1027,46.9538,47.0134,81676.0
2018-10-02 12:05:00,47.33,47.4,47.33,47.38,37229.0,47.0134,47.0829,47.0134,47.063,37229.0
2018-10-02 12:10:00,47.37,47.45,47.34,47.43,58381.0,47.0531,47.1325,47.0233,47.1127,58381.0
2018-10-02 12:15:00,47.45,47.49,47.38,47.39,28336.0,47.1325,47.1723,47.063,47.073,28336.0
2018-10-02 12:20:00,47.4,47.41,47.37,47.38,11895.0,47.0829,47.0928,47.0531,47.063,11895.0
2018-10-02 12:25:00,47.38,47.51,47.38,47.46,23790.0,47.063,47.1921,47.063,47.1425,23790.0
2018-10-02 12:30:00,47.46,47.53,47.45,47.46,27196.0,47.1425,47.212,47.1325,47.1425,27196.0
2018-10-02 12:35:00,47.47,47.49,47.44,47.47,12617.0,47.1524,47.1723,47.1226,47.1524,12617.0
2018-10-02 12:40:00,47.46,47.46,47.38,47.4,13429.0,47.1425,47.1425,47.063,47.0829,13429.0
2018-10-02 12:45:00,47.39,47.39,47.35,47.35,9029.0,47.073,47.073,47.0332,47.0332,9029.0
2018-10-02 12:50:00,47.35,47.37,47.33,47.34,18185.0,47.0332,47.0531,47.0134,47.0233,18185.0
2018-10-02 12:55:00,47.34,47.46,47.33,47.45,26767.0,47.0233,47.1425,47.0134,47.1325,26767.0
2018-10-02 13:00:00,47.45,47.45,47.41,47.43,22116.0,47.1325,47.1325,47.0928,47.1127,22116.0
2018-10-02 13:05:00,47.43,47.54,47.42,47.5,35505.0,47.1127,47.2219,47.1027,47.1822,35505.0
2018-10-02 13:10:00,47.5,47.53,47.48,47.53,24693.0,47.1822,47.212,47.1623,47.212,24693.0
2018-10-02 13:15:00,47.53,47.53,47.48,47.48,17484.0,47.212,47.212,47.1623,47.1623,17484.0
2018-10-02 13:20:00,47.48,47.49,47.45,47.45,14633.0,47.1623,47.1723,47.1325,47.1325,14633.0
2018-10-02 13:25:00,47.45,47.47,47.42,47.44,16539.0,47.1325,47.1524,47.1027,47.1226,16539.0
2018-10-02 13:30:00,47.44,47.44,47.38,47.39,12060.0,47.1226,47.1226,47.063,47.073,12060.0
2018-10-02 13:35:00,47.4,47.41,47.38,47.39,13029.0,47.0829,47.0928,47.063,47.073,13029.0
2018-10-02 13:40:00,47.38,47.5,47.36,47.48,80049.0,47.063,47.1822,47.0432,47.1623,80049.0
2018-10-02 13:45:00,47.48,47.49,47.45,47.46,37274.0,47.1623,47.1723,47.1325,47.1425,37274.0
2018-10-02 13:50:00,47.46,47.46,47.41,47.44,12155.0,47.1425,47.1425,47.0928,47.1226,12155.0
2018-10-02 13:55:00,47.43,47.53,47.42,47.5,82657.0,47.1127,47.212,47.1027,47.1822,82657.0
2018-10-02 14:00:00,47.5,47.52,47.39,47.39,117830.0,47.1822,47.2021,47.073,47.073,117830.0
2018-10-02 14:05:00,47.39,47.4,47.37,47.38,16001.0,47.073,47.0829,47.0531,47.063,16001.0
2018-10-02 14:10:00,47.37,47.39,47.33,47.35,16755.0,47.0531,47.073,47.0134,47.0332,16755.0
2018-10-02 14:15:00,47.35,47.4,47.35,47.4,33317.0,47.0332,47.0829,47.0332,47.0829,33317.0
2018-10-02 14:20:00,47.4,47.45,47.39,47.45,45187.0,47.0829,47.1325,47.073,47.1325,45187.0
2018-10-02 14:25:00,47.45,47.52,47.44,47.5,52819.0,47.1325,47.2021,47.1226,47.1822,52819.0
2018-10-02 14:30:00,47.51,47.54,47.44,47.45,27217.0,47.1921,47.2219,47.1226,47.1325,27217.0
2018-10-02 14:35:00,47.44,47.47,47.43,47.44,25792.0,47.1226,47.1524,47.1127,47.1226,25792.0
2018-10-02 14:40:00,47.44,47.44,47.37,47.38,47837.0,47.1226,47.1226,47.0531,47.063,47837.0
2018-10-02 14:45:00,47.37,47.37,47.34,47.36,15577.0,47.0531,47.0531,47.0233,47.0432,15577.0
2018-10-02 14:50:00,47.36,47.37,47.34,47.36,43739.0,47.0432,47.0531,47.0233,47.0432,43739.0
2018-10-02 14:55:00,47.35,47.36,47.31,47.34,17643.0,47.0332,47.0432,46.9935,47.0233,17643.0
2018-10-02 15:00:00,47.33,47.38,47.27,47.37,68054.0,47.0134,47.063,46.9538,47.0531,68054.0
2018-10-02 15:05:00,47.37,47.4,47.36,47.4,18762.0,47.0531,47.0829,47.0432,47.0829,18762.0
2018-10-02 15:10:00,47.4,47.41,47.36,47.4,28795.0,47.0829,47.0928,47.0432,47.0829,28795.0
2018-10-02 15:15:00,47.41,47.43,47.39,47.39,21798.0,47.0928,47.1127,47.073,47.073,21798.0
2018-10-02 15:20:00,47.39,47.41,47.38,47.39,28245.0,47.073,47.0928,47.063,47.073,28245.0
2018-10-02 15:25:00,47.39,47.42,47.38,47.42,29743.0,47.073,47.1027,47.063,47.1027,29743.0
2018-10-02 15:30:00,47.42,47.43,47.37,47.4,69849.0,47.1027,47.1127,47.0531,47.0829,69849.0
2018-10-02 15:35:00,47.4,47.4,47.34,47.39,123835.0,47.0829,47.0829,47.0233,47.073,123835.0
2018-10-02 15:40:00,47.39,47.43,47.38,47.39,75078.0,47.073,47.1127,47.063,47.073,75078.0
2018-10-02 15:45:00,47.39,47.46,47.38,47.45,115424.0,47.073,47.1425,47.063,47.1325,115424.0
2018-10-02 15:50:00,47.45,47.46,47.43,47.45,92243.0,47.1325,47.1425,47.1127,47.1325,92243.0
2018-10-02 15:55:00,47.45,47.52,47.42,47.44,345357.0,47.1325,47.2021,47.1027,47.1226,345357.0
2018-10-03 09:30:00,47.49,47.61,47.45,47.52,55754.0,47.1723,47.2915,47.1325,47.2021,55754.0
2018-10-03 09:35:00,47.52,47.64,47.5,47.52,30422.0,47.2021,47.3213,47.1822,47.2021,30422.0
2018-10-03 09:40:00,47.5,47.56,47.46,47.52,51229.0,47.1822,47.2418,47.1425,47.2021,51229.0
2018-10-03 09:45:00,47.53,47.63,47.5,47.6,66240.0,47.212,47.3113,47.1822,47.2815,66240.0
2018-10-03 09:50:00,47.61,47.68,47.56,47.65,59116.0,47.2915,47.361,47.2418,47.3312,59116.0
2018-10-03 09:55:00,47.65,47.68,47.59,47.64,30978.0,47.3312,47.361,47.2716,47.3213,30978.0
2018-10-03 10:00:00,47.64,47.7,47.56,47.68,47327.0,47.3213,47.3809,47.2418,47.361,47327.0
2018-10-03 10:05:00,47.7,47.73,47.63,47.69,26715.0,47.3809,47.4107,47.3113,47.3709,26715.0
2018-10-03 10:10:00,47.69,47.77,47.68,47.73,55795.0,47.3709,47.4504,47.361,47.4107,55795.0
2018-10-03 10:15:00,47.73,47.75,47.69,47.71,48238.0,47.4107,47.4305,47.3709,47.3908,48238.0
2018-10-03 10:20:00,47.72,47.74,47.64,47.65,50687.0,47.4007,47.4206,47.3213,47.3312,50687.0
2018-10-03 10:25:00,47.66,47.72,47.6,47.64,31872.0,47.3411,47.4007,47.2815,47.3213,31872.0
2018-10-03 10:30:00,47.64,47.67,47.62,47.66,29693.0,47.3213,47.3511,47.3014,47.3411,29693.0
2018-10-03 10:35:00,47.67,47.68,47.62,47.67,24409.0,47.3511,47.361,47.3014,47.3511,24409.0
2018-10-03 10:40:00,47.67,47.7,47.63,47.7,29159.0,47.3511,47.3809,47.3113,47.3809,29159.0
2018-10-03 10:45:00,47.7,47.76,47.69,47.72,41436.0,47.3809,47.4405,47.3709,47.4007,41436.0
2018-10-03 10:50:00,47.73,47.78,47.71,47.72,43093.0,47.4107,47.4603,47.3908,47.4007,43093.0
2018-10-03 10:55:00,47.72,47.79,47.71,47.77,72072.0,47.4007,47.4703,47.3908,47.4504,72072.0
2018-10-03 11:00:00,47.77,47.78,47.68,47.69,32785.0,47.4504,47.4603,47.361,47.3709,32785.0
2018-10-03 11:05:00,47.68,47.69,47.64,47.65,25957.0,47.361,47.3709,47.3213,47.3312,25957.0
2018-10-03 11:10:00,47.63,47.65,47.57,47.59,33131.0,47.3113,47.3312,47.2517,47.2716,33131.0
2018-10-03 11:15:00,47.59,47.63,47.56,47.56,25370.0,47.2716,47.3113,47.2418,47.2418,25370.0
2018-10-03 11:20:00,47.56,47.58,47.53,47.53,22776.0,47.2418,47.2617,47.212,47.212,22776.0
2018-10-03 11:25:00,47.54,47.56,47.47,47.49,53374.0,47.2219,47.2418,47.1524,47.1723,53374.0
2018-10-03 11:30:00,47.49,47.53,47.38,47.42,63850.0,47.1723,47.212,47.063,47.1027,63850.0
2018-10-03 11:35:00,47.42,47.44,47.35,47.41,85761.0,47.1027,47.1226,47.0332,47.0928,85761.0
2018-10-03 11:40:00,47.41,47.41,47.37,47.39,25955.0,47.0928,47.0928,47.0531,47.073,25955.0
2018-10-03 11:45:00,47.38,47.4,47.33,47.4,28185.0,47.063,47.0829,47.0134,47.0829,28185.0
2018-10-03 11:50:00,47.4,47.42,47.35,47.42,19991.0,47.0829,47.1027,47.0332,47.1027,19991.0
2018-10-03 11:55:00,47.42,47.43,47.3,47.3,24138.0,47.1027,47.1127,46.9836,46.9836,24138.0
2018-10-03 12:00:00,47.31,47.36,47.25,47.29,31725.0,46.9935,47.0432,46.9339,46.9736,31725.0
2018-10-03 12:05:00,47.29,47.33,47.25,47.33,64651.0,46.9736,47.0134,46.9339,47.0134,64651.0
2018-10-03 12:10:00,47.32,47.34,47.27,47.34,51533.0,47.0034,47.0233,46.9538,47.0233,51533.0
2018-10-03 12:15:00,47.35,47.45,47.34,47.43,27313.0,47.0332,47.1325,47.0233,47.1127,27313.0
2018-10-03 12:20:00,47.43,47.43,47.36,47.39,38376.0,47.1127,47.1127,47.0432,47.073,38376.0
2018-10-03 12:25:00,47.39,47.4,47.34,47.37,27980.0,47.073,47.0829,47.0233,47.0531,27980.0
2018-10-03 12:30:00,47.37,47.4,47.33,47.39,42846.0,47.0531,47.0829,47.0134,47.073,42846.0
2018-10-03 12:35:00,47.39,47.39,47.33,47.35,39679.0,47.073,47.073,47.0134,47.0332,39679.0
2018-10-03 12:40:00,47.34,47.39,47.32,47.37,121285.0,47.0233,47.073,47.0034,47.0531,121285.0
2018-10-03 12:45:00,47.37,47.39,47.34,47.36,128859.0,47.0531,47.073,47.0233,47.0432,128859.0
2018-10-03 12:50:00,47.36,47.4,47.34,47.36,89397.0,47.0432,47.0829,47.0233,47.0432,89397.0
2018-10-03 12:55:00,47.35,47.38,47.34,47.38,47522.0,47.0332,47.063,47.0233,47.063,47522.0
2018-10-03 13:00:00,47.37,47.38,47.17,47.17,46193.0,47.0531,47.063,46.8544,46.8544,46193.0
2018-10-03 13:05:00,47.16,47.24,47.16,47.19,15698.0,46.8445,46.924,46.8445,46.8743,15698.0
2018-10-03 13:10:00,47.2,47.25,47.2,47.2,9182.0,46.8842,46.9339,46.8842,46.8842,9182.0
2018-10-03 13:15:00,47.21,47.22,47.18,47.19,14257.0,46.8942,46.9041,46.8644,46.8743,14257.0
2018-10-03 13:20:00,47.18,47.21,47.16,47.21,17493.0,46.8644,46.8942,46.8445,46.8942,17493.0
2018-10-03 13:25:00,47.21,47.25,47.19,47.2,29407.0,46.8942,46.9339,46.8743,46.8842,29407.0
2018-10-03 13:30:00,47.19,47.2,47.14,47.14,17341.0,46.8743,46.8842,46.8246,46.8246,17341.0
2018-10-03 13:35:00,47.13,47.14,47.09,47.1,26878.0,46.8147,46.8246,46.775,46.7849,26878.0
2018-10-03 13:40:00,47.09,47.12,47.07,47.1,14720.0,46.775,46.8048,46.7551,46.7849,14720.0
2018-10-03 13:45:00,47.1,47.12,47.06,47.08,13873.0,46.7849,46.8048,46.7452,46.765,13873.0
2018-10-03 13:50:00,47.08,47.22,47.07,47.2,67574.0,46.765,46.9041,46.7551,46.8842,67574.0
2018-10-03 13:55:00,47.2,47.2,47.15,47.18,69013.0,46.8842,46.8842,46.8346,46.8644,69013.0
2018-10-03 14:00:00,47.18,47.21,47.15,47.19,59255.0,46.8644,46.8942,46.8346,46.8743,59255.0
2018-10-03 14:05:00,47.19,47.2,47.16,47.19,20542.0,46.8743,46.8842,46.8445,46.8743,20542.0
2018-10-03 14:10:00,47.18,47.21,47.16,47.21,30529.0,46.8644,46.8942,46.8445,46.8942,30529.0
2018-10-03 14:15:00,47.21,47.24,47.17,47.18,25206.0,46.8942,46.924,46.8544,46.8644,25206.0
2018-10-03 14:20:00,47.19,47.19,47.15,47.17,27360.0,46.8743,46.8743,46.8346,46.8544,27360.0
2018-10-03 14:25:00,47.16,47.19,47.16,47.17,77468.0,46.8445,46.8743,46.8445,46.8544,77468.0
2018-10-03 14:30:00,47.18,47.18,47.13,47.14,127531.0,46.8644,46.8644,46.8147,46.8246,127531.0
2018-10-03 14:35:00,47.14,47.15,47.01,47.05,197549.0,46.8246,46.8346,46.6955,46.7352,197549.0
2018-10-03 14:40:00,47.06,47.06,46.88,47.01,113819.0,46.7452,46.7452,46.5664,46.6955,113819.0
2018-10-03 14:45:00,47.01,47.07,46.96,47.03,84687.0,46.6955,46.7551,46.6458,46.7154,84687.0
2018-10-03 14:50:00,47.03,47.1,47.02,47.02,58326.0,46.7154,46.7849,46.7054,46.7054,58326.0
2018-10-03 14:55:00,47.02,47.09,46.99,47.08,101240.0,46.7054,46.775,46.6756,46.765,101240.0
2018-10-03 15:00:00,47.08,47.12,47.01,47.07,33124.0,46.765,46.8048,46.6955,46.7551,33124.0
2018-10-03 15:05:00,47.07,47.09,47.05,47.07,31989.0,46.7551,46.775,46.7352,46.7551,31989.0
2018-10-03 15:10:00,47.06,47.17,47.03,47.17,51369.0,46.7452,46.8544,46.7154,46.8544,51369.0
2018-10-03 15:15:00,47.18,47.25,47.15,47.22,64253.0,46.8644,46.9339,46.8346,46.9041,64253.0
2018-10-03 15:20:00,47.22,47.29,47.2,47.21,63044.0,46.9041,46.9736,46.8842,46.8942,63044.0
2018-10-03 15:25:00,47.21,47.24,47.16,47.24,29097.0,46.8942,46.924,46.8445,46.924,29097.0
2018-10-03 15:30:00,47.24,47.26,47.13,47.16,33425.0,46.924,46.9438,46.8147,46.8445,33425.0
2018-10-03 15:35:00,47.15,47.16,47.11,47.12,30466.0,46.8346,46.8445,46.7948,46.8048,30466.0
2018-10-03 15:40:00,47.12,47.12,47.06,47.12,43726.0,46.8048,46.8048,46.7452,46.8048,43726.0
2018-10-03 15:45:00,47.12,47.21,47.09,47.16,88341.0,46.8048,46.8942,46.775,46.8445,88341.0
2018-10-03 15:50:00,47.16,47.19,47.14,47.17,81255.0,46.8445,46.8743,46.8246,46.8544,81255.0
2018-10-03 15:55:00,47.17,47.21,47.16,47.2,194652.0,46.8544,46.8942,46.8445,46.8842,194652.0
2018-10-04 09:30:00,47.0,47.2,46.75,46.86,51752.0,46.6856,46.8842,46.4372,46.5465,51752.0
2018-10-04 09:35:00,46.85,46.96,46.82,46.95,33303.0,46.5366,46.6458,46.5068,46.6359,33303.0
2018-10-04 09:40:00,46.95,46.98,46.83,46.84,38857.0,46.6359,46.6657,46.5167,46.5266,38857.0
2018-10-04 09:45:00,46.83,46.84,46.65,46.67,99949.0,46.5167,46.5266,46.3379,46.3578,99949.0
2018-10-04 09:50:00,46.67,46.69,46.51,46.57,93037.0,46.3578,46.3776,46.1988,46.2584,93037.0
2018-10-04 09:55:00,46.55,46.58,46.33,46.39,51686.0,46.2386,46.2684,46.02,46.0796,51686.0
2018-10-04 10:00:00,46.39,46.45,46.35,46.35,35463.0,46.0796,46.1392,46.0399,46.0399,35463.0
2018-10-04 10:05:00,46.34,46.34,46.26,46.3,34991.0,46.03,46.03,45.9505,45.9902,34991.0
2018-10-04 10:10:00,46.3,46.35,46.26,46.3,28356.0,45.9902,46.0399,45.9505,45.9902,28356.0
2018-10-04 10:15:00,46.3,46.39,46.3,46.34,23623.0,45.9902,46.0796,45.9902,46.03,23623.0
2018-10-04 10:20:00,46.35,46.45,46.33,46.4,36344.0,46.0399,46.1392,46.02,46.0896,36344.0
2018-10-04 10:25:00,46.4,46.5,46.39,46.5,25338.0,46.0896,46.1889,46.0796,46.1889,25338.0
2018-10-04 10:30:00,46.51,46.56,46.44,46.51,22847.0,46.1988,46.2485,46.1293,46.1988,22847.0
2018-10-04 10:35:00,46.51,46.6,46.5,46.6,20883.0,46.1988,46.2882,46.1889,46.2882,20883.0
2018-10-04 10:40:00,46.6,46.68,46.58,46.59,30682.0,46.2882,46.3677,46.2684,46.2783,30682.0
2018-10-04 10:45:00,46.58,46.69,46.57,46.63,28072.0,46.2684,46.3776,46.2584,46.318,28072.0
2018-10-04 10:50:00,46.63,46.66,46.6,46.62,16293.0,46.318,46.3478,46.2882,46.3081,16293.0
2018-10-04 10:55:00,46.63,46.63,46.59,46.62,10968.0,46.318,46.318,46.2783,46.3081,10968.0
2018-10-04 11:00:00,46.62,46.62,46.5,46.52,18415.0,46.3081,46.3081,46.1889,46.2088,18415.0
2018-10-04 11:05:00,46.51,46.52,46.47,46.47,15527.0,46.1988,46.2088,46.1591,46.1591,15527.0
2018-10-04 11:10:00,46.47,46.59,46.47,46.57,13971.0,46.1591,46.2783,46.1591,46.2584,13971.0
2018-10-04 11:15:00,46.58,46.6,46.56,46.56,12629.0,46.2684,46.2882,46.2485,46.2485,12629.0
2018-10-04 11:20:00,46.56,46.64,46.56,46.63,13516.0,46.2485,46.328,46.2485,46.318,13516.0
2018-10-04 11:25:00,46.63,46.73,46.63,46.68,17190.0,46.318,46.4174,46.318,46.3677,17190.0
2018-10-04 11:30:00,46.68,46.71,46.6,46.62,22911.0,46.3677,46.3975,46.2882,46.3081,22911.0
2018-10-04 11:35:00,46.62,46.65,46.54,46.54,20055.0,46.3081,46.3379,46.2286,46.2286,20055.0
2018-10-04 11:40:00,46.54,46.55,46.48,46.53,28026.0,46.2286,46.2386,46.169,46.2187,28026.0
2018-10-04 11:45:00,46.54,46.63,46.54,46.6,17007.0,46.2286,46.318,46.2286,46.2882,17007.0
2018-10-04 11:50:00,46.62,46.71,46.61,46.71,15907.0,46.3081,46.3975,46.2982,46.3975,15907.0
2018-10-04 11:55:00,46.71,46.81,46.71,46.81,27104.0,46.3975,46.4968,46.3975,46.4968,27104.0
2018-10-04 12:00:00,46.82,46.92,46.82,46.87,23627.0,46.5068,46.6061,46.5068,46.5564,23627.0
2018-10-04 12:05:00,46.88,46.98,46.86,46.92,26747.0,46.5664,46.6657,46.5465,46.6061,26747.0
2018-10-04 12:10:00,46.91,46.99,46.9,46.92,22735.0,46.5962,46.6756,46.5862,46.6061,22735.0
2018-10-04 12:15:00,46.93,46.98,46.88,46.89,14594.0,46.616,46.6657,46.5664,46.5763,14594.0
2018-10-04 12:20:00,46.89,46.89,46.82,46.84,16943.0,46.5763,46.5763,46.5068,46.5266,16943.0
2018-10-04 12:25:00,46.86,46.93,46.82,46.91,95551.0,46.5465,46.616,46.5068,46.5962,95551.0
2018-10-04 12:30:00,46.92,46.97,46.91,46.96,11469.0,46.6061,46.6558,46.5962,46.6458,11469.0
2018-10-04 12:35:00,46.94,46.97,46.91,46.92,7717.0,46.626,46.6558,46.5962,46.6061,7717.0
2018-10-04 12:40:00,46.92,46.93,46.88,46.9,11275.0,46.6061,46.616,46.5664,46.5862,11275.0
2018-10-04 12:45:00,46.91,46.98,46.91,46.95,15949.0,46.5962,46.6657,46.5962,46.6359,15949.0
2018-10-04 12:50:00,46.95,46.95,46.9,46.92,13069.0,46.6359,46.6359,46.5862,46.6061,13069.0
2018-10-04 12:55:00,46.91,46.93,46.87,46.89,30722.0,46.5962,46.616,46.5564,46.5763,30722.0
2018-10-04 13:00:00,46.88,46.88,46.83,46.85,19751.0,46.5664,46.5664,46.5167,46.5366,19751.0
2018-10-04 13:05:00,46.86,46.86,46.76,46.78,19926.0,46.5465,46.5465,46.4472,46.467,19926.0
2018-10-04 13:10:00,46.77,46.8,46.73,46.77,21137.0,46.4571,46.4869,46.4174,46.4571,21137.0
2018-10-04 13:15:00,46.77,46.83,46.76,46.82,21598.0,46.4571,46.5167,46.4472,46.5068,21598.0
2018-10-04 13:20:00,46.82,46.82,46.77,46.82,16349.0,46.5068,46.5068,46.4571,46.5068,16349.0
2018-10-04 13:25:00,46.81,46.82,46.78,46.79,9695.0,46.4968,46.5068,46.467,46.477,9695.0
2018-10-04 13:30:00,46.78,46.79,46.69,46.71,25525.0,46.467,46.477,46.3776,46.3975,25525.0
2018-10-04 13:35:00,46.72,46.81,46.71,46.8,30912.0,46.4074,46.4968,46.3975,46.4869,30912.0
2018-10-04 13:40:00,46.81,46.87,46.8,46.86,14394.0,46.4968,46.5564,46.4869,46.5465,14394.0
2018-10-04 13:45:00,46.86,46.86,46.81,46.82,19800.0,46.5465,46.5465,46.4968,46.5068,19800.0
2018-10-04 13:50:00,46.82,46.86,46.8,46.82,21920.0,46.5068,46.5465,46.4869,46.5068,21920.0
2018-10-04 13:55:00,46.82,46.83,46.79,46.83,24185.0,46.5068,46.5167,46.477,46.5167,24185.0
2018-10-04 14:00:00,46.84,46.86,46.77,46.81,29035.0,46.5266,46.5465,46.4571,46.4968,29035.0
2018-10-04 14:05:00,46.8,46.84,46.79,46.8,31759.0,46.4869,46.5266,46.477,46.4869,31759.0
2018-10-04 14:10:00,46.79,46.85,46.77,46.82,22780.0,46.477,46.5366,46.4571,46.5068,22780.0
2018-10-04 14:15:00,46.82,46.84,46.8,46.8,22581.0,46.5068,46.5266,46.4869,46.4869,22581.0
2018-10-04 14:20:00,46.81,46.86,46.76,46.79,56804.0,46.4968,46.5465,46.4472,46.477,56804.0
2018-10-04 14:25:00,46.79,46.82,46.75,46.77,21932.0,46.477,46.5068,46.4372,46.4571,21932.0
2018-10-04 14:30:00,46.76,46.79,46.75,46.78,27946.0,46.4472,46.477,46.4372,46.467,27946.0
2018-10-04 14:35:00,46.78,46.83,46.76,46.82,20072.0,46.467,46.5167,46.4472,46.5068,20072.0
2018-10-04 14:40:00,46.81,46.81,46.74,46.76,17830.0,46.4968,46.4968,46.4273,46.4472,17830.0
2018-10-04 14:45:00,46.77,46.81,46.77,46.79,13356.0,46.4571,46.4968,46.4571,46.477,13356.0
2018-10-04 14:50:00,46.79,46.86,46.78,46.85,13030.0,46.477,46.5465,46.467,46.5366,13030.0
2018-10-04 14:55:00,46.86,46.89,46.84,46.88,15984.0,46.5465,46.5763,46.5266,46.5664,15984.0
2018-10-04 15:00:00,46.89,46.9,46.85,46.88,25959.0,46.5763,46.5862,46.5366,46.5664,25959.0
2018-10-04 15:05:00,46.88,46.91,46.87,46.91,17655.0,46.5664,46.5962,46.5564,46.5962,17655.0
2018-10-04 15:10:00,46.91,46.92,46.84,46.84,14903.0,46.5962,46.6061,46.5266,46.5266,14903.0
2018-10-04 15:15:00,46.84,46.87,46.82,46.83,38719.0,46.5266,46.5564,46.5068,46.5167,38719.0
2018-10-04 15:20:00,46.83,46.86,46.8,46.84,52135.0,46.5167,46.5465,46.4869,46.5266,52135.0
2018-10-04 15:25:00,46.83,46.89,46.81,46.88,114292.0,46.5167,46.5763,46.4968,46.5664,114292.0
2018-10-04 15:30:00,46.88,46.9,46.84,46.87,99459.0,46.5664,46.5862,46.5266,46.5564,99459.0
2018-10-04 15:35:00,46.87,46.88,46.8,46.85,53700.0,46.5564,46.5664,46.4869,46.5366,53700.0
2018-10-04 15:40:00,46.84,46.89,46.84,46.88,32375.0,46.5266,46.5763,46.5266,46.5664,32375.0
2018-10-04 15:45:00,46.88,46.95,46.88,46.95,56181.0,46.5664,46.6359,46.5664,46.6359,56181.0
2018-10-04 15:50:00,46.95,46.98,46.93,46.98,51833.0,46.6359,46.6657,46.616,46.6657,51833.0
2018-10-04 15:55:00,46.98,47.02,46.92,46.99,200721.0,46.6657,46.7054,46.6061,46.6756,200721.0
2018-10-05 09:30:00,47.19,47.65,47.14,47.65,116271.0,46.8743,47.3312,46.8246,47.3312,116271.0
2018-10-05 09:35:00,47.68,47.75,47.43,47.46,111078.0,47.361,47.4305,47.1127,47.1425,111078.0
2018-10-05 09:40:00,47.47,47.68,47.43,47.53,107618.0,47.1524,47.361,47.1127,47.212,107618.0
2018-10-05 09:45:00,47.53,47.64,47.4,47.41,24587.0,47.212,47.3213,47.0829,47.0928,24587.0
2018-10-05 09:50:00,47.41,47.61,47.37,47.55,26313.0,47.0928,47.2915,47.0531,47.2319,26313.0
2018-10-05 09:55:00,47.55,47.66,47.53,47.62,32252.0,47.2319,47.3411,47.212,47.3014,32252.0
2018-10-05 10:00:00,47.63,47.8,47.61,47.74,56070.0,47.3113,47.4802,47.2915,47.4206,56070.0
2018-10-05 10:05:00,47.75,47.83,47.72,47.78,41709.0,47.4305,47.51,47.4007,47.4603,41709.0
2018-10-05 10:10:00,47.79,47.81,47.74,47.76,71806.0,47.4703,47.4901,47.4206,47.4405,71806.0
2018-10-05 10:15:00,47.77,47.88,47.75,47.88,25037.0,47.4504,47.5597,47.4305,47.5597,25037.0
2018-10-05 10:20:00,47.88,47.92,47.77,47.77,223085.0,47.5597,47.5994,47.4504,47.4504,223085.0
2018-10-05 10:25:00,47.76,47.78,47.71,47.77,94005.0,47.4405,47.4603,47.3908,47.4504,94005.0
2018-10-05 10:30:00,47.78,47.79,47.66,47.68,18813.0,47.4603,47.4703,47.3411,47.361,18813.0
2018-10-05 10:35:00,47.66,47.68,47.52,47.54,128509.0,47.3411,47.361,47.2021,47.2219,128509.0
2018-10-05 10:40:00,47.54,47.62,47.51,47.6,238715.0,47.2219,47.3014,47.1921,47.2815,238715.0
2018-10-05 10:45:00,47.6,47.66,47.59,47.6,35373.0,47.2815,47.3411,47.2716,47.2815,35373.0
2018-10-05 10:50:00,47.6,47.75,47.59,47.73,17509.0,47.2815,47.4305,47.2716,47.4107,17509.0
2018-10-05 10:55:00,47.74,47.76,47.68,47.68,31289.0,47.4206,47.4405,47.361,47.361,31289.0
2018-10-05 11:00:00,47.67,47.69,47.6,47.6,17861.0,47.3511,47.3709,47.2815,47.2815,17861.0
2018-10-05 11:05:00,47.59,47.67,47.57,47.67,19703.0,47.2716,47.3511,47.2517,47.3511,19703.0
2018-10-05 11:10:00,47.67,47.9,47.67,47.89,161802.0,47.3511,47.5795,47.3511,47.5696,161802.0
2018-10-05 11:15:00,47.9,48.0,47.9,48.0,42894.0,47.5795,47.6789,47.5795,47.6789,42894.0
2018-10-05 11:20:00,48.01,48.01,47.84,47.84,30933.0,47.6888,47.6888,47.5199,47.5199,30933.0
2018-10-05 11:25:00,47.84,47.86,47.78,47.79,16527.0,47.5199,47.5398,47.4603,47.4703,16527.0
2018-10-05 11:30:00,47.78,47.85,47.76,47.77,76600.0,47.4603,47.5299,47.4405,47.4504,76600.0
2018-10-05 11:35:00,47.76,47.8,47.73,47.77,9560.0,47.4405,47.4802,47.4107,47.4504,9560.0
2018-10-05 11:40:00,47.77,47.87,47.76,47.85,23538.0,47.4504,47.5497,47.4405,47.5299,23538.0
2018-10-05 11:45:00,47.86,47.89,47.82,47.85,25843.0,47.5398,47.5696,47.5001,47.5299,25843.0
2018-10-05 11:50:00,47.83,47.96,47.82,47.93,103561.0,47.51,47.6391,47.5001,47.6093,103561.0
2018-10-05 11:55:00,47.93,47.94,47.78,47.78,44895.0,47.6093,47.6193,47.4603,47.4603,44895.0
2018-10-05 12:00:00,47.78,47.85,47.77,47.8,42973.0,47.4603,47.5299,47.4504,47.4802,42973.0
2018-10-05 12:05:00,47.8,47.93,47.78,47.9,69844.0,47.4802,47.6093,47.4603,47.5795,69844.0
2018-10-05 12:10:00,47.89,47.93,47.79,47.82,42105.0,47.5696,47.6093,47.4703,47.5001,42105.0
2018-10-05 12:15:00,47.82,47.84,47.8,47.82,42506.0,47.5001,47.5199,47.4802,47.5001,42506.0
2018-10-05 12:20:00,47.82,47.84,47.76,47.76,38512.0,47.5001,47.5199,47.4405,47.4405,38512.0
2018-10-05 12:25:00,47.76,47.78,47.72,47.73,301732.0,47.4405,47.4603,47.4007,47.4107,301732.0
2018-10-05 12:30:00,47.73,47.77,47.68,47.74,35428.0,47.4107,47.4504,47.361,47.4206,35428.0
2018-10-05 12:35:00,47.75,47.86,47.75,47.82,45278.0,47.4305,47.5398,47.4305,47.5001,45278.0
2018-10-05 12:40:00,47.82,47.82,47.76,47.77,25083.0,47.5001,47.5001,47.4405,47.4504,25083.0
2018-10-05 12:45:00,47.77,47.84,47.77,47.83,15417.0,47.4504,47.5199,47.4504,47.51,15417.0
2018-10-05 12:50:00,47.84,47.9,47.84,47.86,13829.0,47.5199,47.5795,47.5199,47.5398,13829.0
2018-10-05 12:55:00,47.86,47.88,47.83,47.86,14780.0,47.5398,47.5597,47.51,47.5398,14780.0
2018-10-05 13:00:00,47.86,47.89,47.84,47.89,20262.0,47.5398,47.5696,47.5199,47.5696,20262.0
2018-10-05 13:05:00,47.89,48.03,47.88,48.0,152852.0,47.5696,47.7087,47.5597,47.6789,152852.0
2018-10-05 13:10:00,48.0,48.0,47.88,47.97,37873.0,47.6789,47.6789,47.5597,47.6491,37873.0
2018-10-05 13:15:00,47.98,48.02,47.97,47.98,27385.0,47.659,47.6987,47.6491,47.659,27385.0
2018-10-05 13:20:00,47.97,48.13,47.97,48.13,30081.0,47.6491,47.808,47.6491,47.808,30081.0
2018-10-05 13:25:00,48.14,48.17,48.05,48.07,28757.0,47.8179,47.8477,47.7285,47.7484,28757.0
2018-10-05 13:30:00,48.08,48.11,48.05,48.07,30857.0,47.7583,47.7881,47.7285,47.7484,30857.0
2018-10-05 13:35:00,48.07,48.12,48.02,48.12,33435.0,47.7484,47.7981,47.6987,47.7981,33435.0
2018-10-05 13:40:00,48.11,48.15,48.08,48.08,30499.0,47.7881,47.8279,47.7583,47.7583,30499.0
2018-10-05 13:45:00,48.09,48.13,48.06,48.06,22218.0,47.7683,47.808,47.7385,47.7385,22218.0
2018-10-05 13:50:00,48.07,48.1,48.04,48.04,29688.0,47.7484,47.7782,47.7186,47.7186,29688.0
2018-10-05 13:55:00,48.03,48.04,47.98,48.01,212209.0,47.7087,47.7186,47.659,47.6888,212209.0
2018-10-05 14:00:00,48.01,48.05,47.92,47.92,26779.0,47.6888,47.7285,47.5994,47.5994,26779.0
2018-10-05 14:05:00,47.93,47.99,47.93,47.98,38333.0,47.6093,47.6689,47.6093,47.659,38333.0
2018-10-05 14:10:00,47.98,48.03,47.96,47.96,55717.0,47.659,47.7087,47.6391,47.6391,55717.0
2018-10-05 14:15:00,47.96,48.06,47.92,48.05,115635.0,47.6391,47.7385,47.5994,47.7285,115635.0
2018-10-05 14:20:00,48.05,48.06,48.01,48.05,75119.0,47.7285,47.7385,47.6888,47.7285,75119.0
2018-10-05 14:25:00,48.05,48.05,47.98,47.99,22947.0,47.7285,47.7285,47.659,47.6689,22947.0
2018-10-05 14:30:00,48.0,48.05,47.98,48.02,84530.0,47.6789,47.7285,47.659,47.6987,84530.0
2018-10-05 14:35:00,48.02,48.05,48.0,48.01,56206.0,47.6987,47.7285,47.6789,47.6888,56206.0
2018-10-05 14:40:00,48.01,48.07,47.98,48.02,25079.0,47.6888,47.7484,47.659,47.6987,25079.0
2018-10-05 14:45:00,48.03,48.04,47.96,47.96,33388.0,47.7087,47.7186,47.6391,47.6391,33388.0
2018-10-05 14:50:00,47.96,47.96,47.9,47.94,24359.0,47.6391,47.6391,47.5795,47.6193,24359.0
2018-10-05 14:55:00,47.95,48.02,47.95,48.02,33871.0,47.6292,47.6987,47.6292,47.6987,33871.0
2018-10-05 15:00:00,48.02,48.19,47.98,48.18,326408.0,47.6987,47.8676,47.659,47.8577,326408.0
2018-10-05 15:05:00,48.18,48.21,48.07,48.08,123531.0,47.8577,47.8875,47.7484,47.7583,123531.0
2018-10-05 15:10:00,48.08,48.17,48.07,48.07,88089.0,47.7583,47.8477,47.7484,47.7484,88089.0
2018-10-05 15:15:00,48.07,48.13,48.07,48.1,57733.0,47.7484,47.808,47.7484,47.7782,57733.0
2018-10-05 15:20:00,48.1,48.12,48.08,48.09,49187.0,47.7782,47.7981,47.7583,47.7683,49187.0
2018-10-05 15:25:00,48.1,48.17,48.09,48.16,81411.0,47.7782,47.8477,47.7683,47.8378,81411.0
2018-10-05 15:30:00,48.16,48.17,48.05,48.06,105684.0,47.8378,47.8477,47.7285,47.7385,105684.0
2018-10-05 15:35:00,48.05,48.05,47.97,48.0,92112.0,47.7285,47.7285,47.6491,47.6789,92112.0
2018-10-05 15:40:00,47.99,48.04,47.96,48.0,129254.0,47.6689,47.7186,47.6391,47.6789,129254.0
2018-10-05 15:45:00,48.0,48.0,47.96,48.0,125691.0,47.6789,47.6789,47.6391,47.6789,125691.0
2018-10-05 15:50:00,47.99,48.0,47.95,47.98,156109.0,47.6689,47.6789,47.6292,47.659,156109.0
2018-10-05 15:55:00,47.98,48.0,47.91,47.95,286234.0,47.659,47.6789,47.5895,47.6292,286234.0
2018-10-08 09:30:00,48.24,48.24,47.95,48.16,171638.0,47.9173,47.9173,47.6292,47.8378,171638.0
2018-10-08 09:35:00,48.16,48.21,48.03,48.1,53542.0,47.8378,47.8875,47.7087,47.7782,53542.0
2018-10-08 09:40:00,48.09,48.09,47.81,47.84,25272.0,47.7683,47.7683,47.4901,47.5199,25272.0
2018-10-08 09:45:00,47.84,47.94,47.82,47.91,56927.0,47.5199,47.6193,47.5001,47.5895,56927.0
2018-10-08 09:50:00,47.91,47.94,47.77,47.83,123068.0,47.5895,47.6193,47.4504,47.51,123068.0
2018-10-08 09:55:00,47.82,47.87,47.78,47.81,23619.0,47.5001,47.5497,47.4603,47.4901,23619.0
2018-10-08 10:00:00,47.81,47.95,47.79,47.94,74672.0,47.4901,47.6292,47.4703,47.6193,74672.0
2018-10-08 10:05:00,47.95,48.05,47.89,47.9,164671.0,47.6292,47.7285,47.5696,47.5795,164671.0
2018-10-08 10:10:00,47.9,47.93,47.86,47.91,30785.0,47.5795,47.6093,47.5398,47.5895,30785.0
2018-10-08 10:15:00,47.91,47.95,47.78,47.8,31102.0,47.5895,47.6292,47.4603,47.4802,31102.0
2018-10-08 10:20:00,47.8,47.8,47.7,47.72,28355.0,47.4802,47.4802,47.3809,47.4007,28355.0
2018-10-08 10:25:00,47.71,47.72,47.65,47.67,69650.0,47.3908,47.4007,47.3312,47.3511,69650.0
2018-10-08 10:30:00,47.68,47.81,47.68,47.8,33163.0,47.361,47.4901,47.361,47.4802,33163.0
2018-10-08 10:35:00,47.8,47.94,47.8,47.92,15232.0,47.4802,47.6193,47.4802,47.5994,15232.0
2018-10-08 10:40:00,47.91,47.93,47.87,47.91,23124.0,47.5895,47.6093,47.5497,47.5895,23124.0
2018-10-08 10:45:00,47.91,48.0,47.9,47.95,26961.0,47.5895,47.6789,47.5795,47.6292,26961.0
2018-10-08 10:50:00,47.94,48.0,47.94,47.95,36197.0,47.6193,47.6789,47.6193,47.6292,36197.0
2018-10-08 10:55:00,47.95,48.0,47.94,47.96,14650.0,47.6292,47.6789,47.6193,47.6391,14650.0
2018-10-08 11:00:00,47.95,47.96,47.88,47.89,28127.0,47.6292,47.6391,47.5597,47.5696,28127.0
2018-10-08 11:05:00,47.9,47.96,47.88,47.93,19253.0,47.5795,47.6391,47.5597,47.6093,19253.0
2018-10-08 11:10:00,47.94,47.97,47.9,47.96,32956.0,47.6193,47.6491,47.5795,47.6391,32956.0
2018-10-08 11:15:00,47.97,48.04,47.95,48.03,41207.0,47.6491,47.7186,47.6292,47.7087,41207.0
2018-10-08 11:20:00,48.02,48.04,47.98,48.02,22509.0,47.6987,47.7186,47.659,47.6987,22509.0
2018-10-08 11:25:00,48.02,48.1,48.0,48.09,105453.0,47.6987,47.7782,47.6789,47.7683,105453.0
2018-10-08 11:30:00,48.08,48.11,48.06,48.09,63225.0,47.7583,47.7881,47.7385,47.7683,63225.0
2018-10-08 11:35:00,48.11,48.19,48.05,48.19,23629.0,47.7881,47.8676,47.7285,47.8676,23629.0
2018-10-08 11:40:00,48.19,48.21,48.1,48.13,118902.0,47.8676,47.8875,47.7782,47.808,118902.0
2018-10-08 11:45:00,48.13,48.13,48.01,48.01,31300.0,47.808,47.808,47.6888,47.6888,31300.0
2018-10-08 11:50:00,48.01,48.01,47.93,47.96,33581.0,47.6888,47.6888,47.6093,47.6391,33581.0
2018-10-08 11:55:00,47.97,48.0,47.95,47.97,36805.0,47.6491,47.6789,47.6292,47.6491,36805.0
2018-10-08 12:00:00,47.96,48.04,47.94,48.01,42941.0,47.6391,47.7186,47.6193,47.6888,42941.0
2018-10-08 12:05:00,48.01,48.02,47.96,48.02,32605.0,47.6888,47.6987,47.6391,47.6987,32605.0
2018-10-08 12:10:00,48.02,48.07,48.0,48.04,19960.0,47.6987,47.7484,47.6789,47.7186,19960.0
2018-10-08 12:15:00,48.04,48.08,48.01,48.05,21774.0,47.7186,47.7583,47.6888,47.7285,21774.0
2018-10-08 12:20:00,48.05,48.09,47.98,47.99,55082.0,47.7285,47.7683,47.659,47.6689,55082.0
2018-10-08 12:25:00,47.98,48.0,47.95,47.98,34539.0,47.659,47.6789,47.6292,47.659,34539.0
2018-10-08 12:30:00,47.98,47.98,47.92,47.92,26018.0,47.659,47.659,47.5994,47.5994,26018.0
2018-10-08 12:35:00,47.92,47.94,47.89,47.92,39839.0,47.5994,47.6193,47.5696,47.5994,39839.0
2018-10-08 12:40:00,47.92,47.94,47.91,47.91,10145.0,47.5994,47.6193,47.5895,47.5895,10145.0
2018-10-08 12:45:00,47.91,47.98,47.9,47.97,46929.0,47.5895,47.659,47.5795,47.6491,46929.0
2018-10-08 12:50:00,47.97,47.99,47.92,47.99,89446.0,47.6491,47.6689,47.5994,47.6689,89446.0
2018-10-08 12:55:00,47.99,48.05,47.96,48.04,28683.0,47.6689,47.7285,47.6391,47.7186,28683.0
2018-10-08 13:00:00,48.04,48.08,48.03,48.04,25829.0,47.7186,47.7583,47.7087,47.7186,25829.0
2018-10-08 13:05:00,48.03,48.04,47.98,48.04,24993.0,47.7087,47.7186,47.659,47.7186,24993.0
2018-10-08 13:10:00,48.03,48.06,47.99,48.06,12276.0,47.7087,47.7385,47.6689,47.7385,12276.0
2018-10-08 13:15:00,48.05,48.05,47.98,48.0,16039.0,47.7285,47.7285,47.659,47.6789,16039.0
2018-10-08 13:20:00,48.0,48.0,47.95,47.98,18739.0,47.6789,47.6789,47.6292,47.659,18739.0
2018-10-08 13:25:00,47.98,48.01,47.93,47.93,22136.0,47.659,47.6888,47.6093,47.6093,22136.0
2018-10-08 13:30:00,47.93,47.97,47.92,47.93,36318.0,47.6093,47.6491,47.5994,47.6093,36318.0
2018-10-08 13:35:00,47.94,47.95,47.91,47.93,14528.0,47.6193,47.6292,47.5895,47.6093,14528.0
2018-10-08 13:40:00,47.93,47.97,47.91,47.96,38214.0,47.6093,47.6491,47.5895,47.6391,38214.0
2018-10-08 13:45:00,47.96,47.97,47.92,47.94,49886.0,47.6391,47.6491,47.5994,47.6193,49886.0
2018-10-08 13:50:00,47.94,47.96,47.91,47.93,17171.0,47.6193,47.6391,47.5895,47.6093,17171.0
2018-10-08 13:55:00,47.93,47.94,47.91,47.92,16054.0,47.6093,47.6193,47.5895,47.5994,16054.0
2018-10-08 14:00:00,47.91,47.97,47.91,47.95,41203.0,47.5895,47.6491,47.5895,47.6292,41203.0
2018-10-08 14:05:00,47.95,47.98,47.93,47.94,38227.0,47.6292,47.659,47.6093,47.6193,38227.0
2018-10-08 14:10:00,47.94,47.94,47.85,47.92,21254.0,47.6193,47.6193,47.5299,47.5994,21254.0
2018-10-08 14:15:00,47.91,47.93,47.86,47.93,26778.0,47.5895,47.6093,47.5398,47.6093,26778.0
2018-10-08 14:20:00,47.93,47.96,47.9,47.91,66869.0,47.6093,47.6391,47.5795,47.5895,66869.0
2018-10-08 14:25:00,47.91,47.96,47.9,47.96,19309.0,47.5895,47.6391,47.5795,47.6391,19309.0
2018-10-08 14:30:00,47.95,47.96,47.89,47.96,67558.0,47.6292,47.6391,47.5696,47.6391,67558.0
2018-10-08 14:35:00,47.96,47.97,47.94,47.95,21352.0,47.6391,47.6491,47.6193,47.6292,21352.0
2018-10-08 14:40:00,47.95,48.02,47.95,48.02,31436.0,47.6292,47.6987,47.6292,47.6987,31436.0
2018-10-08 14:45:00,48.02,48.02,47.98,47.98,53088.0,47.6987,47.6987,47.659,47.659,53088.0
2018-10-08 14:50:00,47.97,48.03,47.95,48.02,22745.0,47.6491,47.7087,47.6292,47.6987,22745.0
2018-10-08 14:55:00,48.03,48.03,47.98,47.99,14473.0,47.7087,47.7087,47.659,47.6689,14473.0
2018-10-08 15:00:00,47.99,48.03,47.98,48.0,38181.0,47.6689,47.7087,47.659,47.6789,38181.0
2018-10-08 15:05:00,47.99,48.01,47.96,47.99,34172.0,47.6689,47.6888,47.6391,47.6689,34172.0
2018-10-08 15:10:00,47.99,48.0,47.97,47.97,38956.0,47.6689,47.6789,47.6491,47.6491,38956.0
2018-10-08 15:15:00,47.96,47.98,47.92,47.93,69524.0,47.6391,47.659,47.5994,47.6093,69524.0
2018-10-08 15:20:00,47.92,47.96,47.92,47.94,88009.0,47.5994,47.6391,47.5994,47.6193,88009.0
2018-10-08 15:25:00,47.94,47.96,47.91,47.94,71356.0,47.6193,47.6391,47.5895,47.6193,71356.0
2018-10-08 15:30:00,47.94,48.0,47.94,47.96,32615.0,47.6193,47.6789,47.6193,47.6391,32615.0
2018-10-08 15:35:00,47.96,47.99,47.94,47.97,52996.0,47.6391,47.6689,47.6193,47.6491,52996.0
2018-10-08 15:40:00,47.98,48.0,47.95,48.0,63693.0,47.659,47.6789,47.6292,47.6789,63693.0
2018-10-08 15:45:00,48.0,48.02,47.94,47.96,105159.0,47.6789,47.6987,47.6193,47.6391,105159.0
2018-10-08 15:50:00,47.95,47.96,47.92,47.95,118991.0,47.6292,47.6391,47.5994,47.6292,118991.0
2018-10-08 15:55:00,47.95,47.97,47.9,47.93,271543.0,47.6292,47.6491,47.5795,47.6093,271543.0
2018-10-09 09:30:00,48.04,48.24,47.85,47.93,173038.0,47.7186,47.9173,47.5299,47.6093,173038.0
2018-10-09 09:35:00,47.96,48.08,47.83,48.05,39594.0,47.6391,47.7583,47.51,47.7285,39594.0
2018-10-09 09:40:00,48.05,48.35,48.05,48.29,132623.0,47.7285,48.0265,47.7285,47.9669,132623.0
2018-10-09 09:45:00,48.29,48.54,48.28,48.54,54723.0,47.9669,48.2153,47.957,48.2153,54723.0
2018-10-09 09:50:00,48.54,48.7,48.39,48.63,125557.0,48.2153,48.3742,48.0663,48.3047,125557.0
2018-10-09 09:55:00,48.63,48.71,48.61,48.68,73330.0,48.3047,48.3841,48.2848,48.3543,73330.0
2018-10-09 10:00:00,48.67,48.7,48.57,48.59,158130.0,48.3444,48.3742,48.2451,48.2649,158130.0
2018-10-09 10:05:00,48.58,48.63,48.55,48.6,39145.0,48.255,48.3047,48.2252,48.2749,39145.0
2018-10-09 10:10:00,48.61,48.77,48.6,48.64,36913.0,48.2848,48.4437,48.2749,48.3146,36913.0
2018-10-09 10:15:00,48.64,48.67,48.57,48.62,32884.0,48.3146,48.3444,48.2451,48.2947,32884.0
2018-10-09 10:20:00,48.61,48.62,48.47,48.51,82332.0,48.2848,48.2947,48.1457,48.1855,82332.0
2018-10-09 10:25:00,48.51,48.52,48.45,48.45,38551.0,48.1855,48.1954,48.1259,48.1259,38551.0
2018-10-09 10:30:00,48.46,48.48,48.39,48.4,32516.0,48.1358,48.1557,48.0663,48.0762,32516.0
2018-10-09 10:35:00,48.41,48.41,48.29,48.34,26212.0,48.0861,48.0861,47.9669,48.0166,26212.0
2018-10-09 10:40:00,48.34,48.35,48.25,48.33,37535.0,48.0166,48.0265,47.9272,48.0067,37535.0
2018-10-09 10:45:00,48.32,48.35,48.28,48.31,67498.0,47.9967,48.0265,47.957,47.9868,67498.0
2018-10-09 10:50:00,48.31,48.47,48.3,48.4,59017.0,47.9868,48.1457,47.9769,48.0762,59017.0
2018-10-09 10:55:00,48.39,48.43,48.35,48.36,33832.0,48.0663,48.106,48.0265,48.0365,33832.0
2018-10-09 11:00:00,48.37,48.41,48.35,48.38,66910.0,48.0464,48.0861,48.0265,48.0563,66910.0
2018-10-09 11:05:00,48.39,48.44,48.35,48.41,40870.0,48.0663,48.1159,48.0265,48.0861,40870.0
2018-10-09 11:10:00,48.41,48.47,48.38,48.38,61152.0,48.0861,48.1457,48.0563,48.0563,61152.0
2018-10-09 11:15:00,48.39,48.44,48.33,48.42,21610.0,48.0663,48.1159,48.0067,48.0961,21610.0
2018-10-09 11:20:00,48.43,48.43,48.34,48.38,36044.0,48.106,48.106,48.0166,48.0563,36044.0
2018-10-09 11:25:00,48.38,48.44,48.37,48.41,30569.0,48.0563,48.1159,48.0464,48.0861,30569.0
2018-10-09 11:30:00,48.41,48.44,48.34,48.35,33606.0,48.0861,48.1159,48.0166,48.0265,33606.0
2018-10-09 11:35:00,48.36,48.36,48.29,48.34,22767.0,48.0365,48.0365,47.9669,48.0166,22767.0
2018-10-09 11:40:00,48.35,48.38,48.26,48.27,48116.0,48.0265,48.0563,47.9371,47.9471,48116.0
2018-10-09 11:45:00,48.28,48.42,48.28,48.39,33904.0,47.957,48.0961,47.957,48.0663,33904.0
2018-10-09 11:50:00,48.38,48.39,48.32,48.32,19414.0,48.0563,48.0663,47.9967,47.9967,19414.0
2018-10-09 11:55:00,48.31,48.42,48.31,48.4,24756.0,47.9868,48.0961,47.9868,48.0762,24756.0
2018-10-09 12:00:00,48.4,48.42,48.35,48.38,18688.0,48.0762,48.0961,48.0265,48.0563,18688.0
2018-10-09 12:05:00,48.37,48.39,48.32,48.34,26916.0,48.0464,48.0663,47.9967,48.0166,26916.0
2018-10-09 12:10:00,48.34,48.4,48.3,48.38,52481.0,48.0166,48.0762,47.9769,48.0563,52481.0
2018-10-09 12:15:00,48.38,48.4,48.33,48.35,57458.0,48.0563,48.0762,48.0067,48.0265,57458.0
2018-10-09 12:20:00,48.37,48.39,48.33,48.35,24012.0,48.0464,48.0663,48.0067,48.0265,24012.0
2018-10-09 12:25:00,48.34,48.39,48.31,48.34,42358.0,48.0166,48.0663,47.9868,48.0166,42358.0
2018-10-09 12:30:00,48.34,48.39,48.29,48.3,28868.0,48.0166,48.0663,47.9669,47.9769,28868.0
2018-10-09 12:35:00,48.31,48.39,48.31,48.37,18379.0,47.9868,48.0663,47.9868,48.0464,18379.0
2018-10-09 12:40:00,48.37,48.43,48.37,48.42,20722.0,48.0464,48.106,48.0464,48.0961,20722.0
2018-10-09 12:45:00,48.42,48.43,48.33,48.4,30239.0,48.0961,48.106,48.0067,48.0762,30239.0
2018-10-09 12:50:00,48.4,48.41,48.35,48.37,37087.0,48.0762,48.0861,48.0265,48.0464,37087.0
2018-10-09 12:55:00,48.36,48.4,48.32,48.34,48958.0,48.0365,48.0762,47.9967,48.0166,48958.0
2018-10-09 13:00:00,48.35,48.36,48.28,48.3,21695.0,48.0265,48.0365,47.957,47.9769,21695.0
2018-10-09 13:05:00,48.3,48.35,48.27,48.31,20039.0,47.9769,48.0265,47.9471,47.9868,20039.0
2018-10-09 13:10:00,48.31,48.33,48.28,48.29,21038.0,47.9868,48.0067,47.957,47.9669,21038.0
2018-10-09 13:15:00,48.29,48.34,48.28,48.31,16644.0,47.9669,48.0166,47.957,47.9868,16644.0
2018-10-09 13:20:00,48.3,48.35,48.28,48.3,17609.0,47.9769,48.0265,47.957,47.9769,17609.0
2018-10-09 13:25:00,48.3,48.35,48.29,48.33,18851.0,47.9769,48.0265,47.9669,48.0067,18851.0
2018-10-09 13:30:00,48.32,48.33,48.24,48.24,28045.0,47.9967,48.0067,47.9173,47.9173,28045.0
2018-10-09 13:35:00,48.24,48.24,48.11,48.11,25288.0,47.9173,47.9173,47.7881,47.7881,25288.0
2018-10-09 13:40:00,48.12,48.17,48.12,48.16,20426.0,47.7981,47.8477,47.7981,47.8378,20426.0
2018-10-09 13:45:00,48.15,48.19,48.1,48.18,17530.0,47.8279,47.8676,47.7782,47.8577,17530.0
2018-10-09 13:50:00,48.18,48.46,48.16,48.45,121573.0,47.8577,48.1358,47.8378,48.1259,121573.0
2018-10-09 13:55:00,48.45,48.76,48.36,48.62,209686.0,48.1259,48.4338,48.0365,48.2947,209686.0
2018-10-09 14:00:00,48.61,48.62,48.45,48.5,24396.0,48.2848,48.2947,48.1259,48.1755,24396.0
2018-10-09 14:05:00,48.51,48.65,48.51,48.63,44264.0,48.1855,48.3245,48.1855,48.3047,44264.0
2018-10-09 14:10:00,48.63,48.78,48.62,48.76,73238.0,48.3047,48.4537,48.2947,48.4338,73238.0
2018-10-09 14:15:00,48.75,48.85,47.86,48.44,988592.0,48.4239,48.5232,47.5398,48.1159,988592.0
2018-10-09 14:20:00,48.44,48.83,48.4,48.5,397286.0,48.1159,48.5033,48.0762,48.1755,397286.0
2018-10-09 14:25:00,48.49,48.6,48.4,48.42,78137.0,48.1656,48.2749,48.0762,48.0961,78137.0
2018-10-09 14:30:00,48.42,48.49,48.28,48.3,93363.0,48.0961,48.1656,47.957,47.9769,93363.0
2018-10-09 14:35:00,48.3,48.3,48.17,48.22,135617.0,47.9769,47.9769,47.8477,47.8974,135617.0
2018-10-09 14:40:00,48.22,48.24,48.19,48.21,54883.0,47.8974,47.9173,47.8676,47.8875,54883.0
2018-10-09 14:45:00,48.22,48.29,48.22,48.25,53881.0,47.8974,47.9669,47.8974,47.9272,53881.0
2018-10-09 14:50:00,48.25,48.36,48.22,48.36,213586.0,47.9272,48.0365,47.8974,48.0365,213586.0
2018-10-09 14:55:00,48.37,48.51,48.34,48.46,153773.0,48.0464,48.1855,48.0166,48.1358,153773.0
2018-10-09 15:00:00,48.47,48.5,48.37,48.49,51311.0,48.1457,48.1755,48.0464,48.1656,51311.0
2018-10-09 15:05:00,48.49,48.52,48.45,48.45,55918.0,48.1656,48.1954,48.1259,48.1259,55918.0
2018-10-09 15:10:00,48.46,48.52,48.43,48.48,35784.0,48.1358,48.1954,48.106,48.1557,35784.0
2018-10-09 15:15:00,48.48,48.5,48.43,48.44,32748.0,48.1557,48.1755,48.106,48.1159,32748.0
2018-10-09 15:20:00,48.44,48.46,48.38,48.39,33508.0,48.1159,48.1358,48.0563,48.0663,33508.0
2018-10-09 15:25:00,48.38,48.41,48.33,48.37,66695.0,48.0563,48.0861,48.0067,48.0464,66695.0
2018-10-09 15:30:00,48.36,48.39,48.29,48.32,96614.0,48.0365,48.0663,47.9669,47.9967,96614.0
2018-10-09 15:35:00,48.32,48.38,48.31,48.37,49428.0,47.9967,48.0563,47.9868,48.0464,49428.0
2018-10-09 15:40:00,48.37,48.43,48.36,48.43,49412.0,48.0464,48.106,48.0365,48.106,49412.0
2018-10-09 15:45:00,48.43,48.55,48.42,48.53,164338.0,48.106,48.2252,48.0961,48.2053,164338.0
2018-10-09 15:50:00,48.52,48.56,48.47,48.55,124951.0,48.1954,48.2351,48.1457,48.2252,124951.0
2018-10-09 15:55:00,48.55,48.61,48.52,48.55,267095.0,48.2252,48.2848,48.1954,48.2252,267095.0
2018-10-10 09:30:00,48.18,48.58,48.18,48.42,62812.0,47.8577,48.255,47.8577,48.0961,62812.0
2018-10-10 09:35:00,48.43,48.62,48.43,48.56,44709.0,48.106,48.2947,48.106,48.2351,44709.0
2018-10-10 09:40:00,48.56,48.6,48.48,48.51,39732.0,48.2351,48.2749,48.1557,48.1855,39732.0
2018-10-10 09:45:00,48.51,48.55,48.43,48.48,41159.0,48.1855,48.2252,48.106,48.1557,41159.0
2018-10-10 09:50:00,48.48,48.55,48.38,48.41,42476.0,48.1557,48.2252,48.0563,48.0861,42476.0
2018-10-10 09:55:00,48.41,48.5,48.39,48.46,35230.0,48.0861,48.1755,48.0663,48.1358,35230.0
2018-10-10 10:00:00,48.45,48.53,48.45,48.49,39596.0,48.1259,48.2053,48.1259,48.1656,39596.0
2018-10-10 10:05:00,48.5,48.55,48.36,48.39,38625.0,48.1755,48.2252,48.0365,48.0663,38625.0
2018-10-10 10:10:00,48.38,48.38,48.17,48.24,31008.0,48.0563,48.0563,47.8477,47.9173,31008.0
2018-10-10 10:15:00,48.25,48.32,48.22,48.22,26019.0,47.9272,47.9967,47.8974,47.8974,26019.0
2018-10-10 10:20:00,48.21,48.25,48.11,48.19,32574.0,47.8875,47.9272,47.7881,47.8676,32574.0
2018-10-10 10:25:00,48.19,48.23,48.1,48.1,49342.0,47.8676,47.9073,47.7782,47.7782,49342.0
2018-10-10 10:30:00,48.11,48.23,48.0,48.19,52688.0,47.7881,47.9073,47.6789,47.8676,52688.0
2018-10-10 10:35:00,48.19,48.27,48.18,48.27,21818.0,47.8676,47.9471,47.8577,47.9471,21818.0
2018-10-10 10:40:00,48.27,48.33,48.23,48.31,22957.0,47.9471,48.0067,47.9073,47.9868,22957.0
2018-10-10 10:45:00,48.31,48.43,48.29,48.43,27478.0,47.9868,48.106,47.9669,48.106,27478.0
2018-10-10 10:50:00,48.43,48.45,48.41,48.41,17493.0,48.106,48.1259,48.0861,48.0861,17493.0
2018-10-10 10:55:00,48.42,48.48,48.4,48.41,31934.0,48.0961,48.1557,48.0762,48.0861,31934.0
2018-10-10 11:00:00,48.4,48.51,48.38,48.48,18842.0,48.0762,48.1855,48.0563,48.1557,18842.0
2018-10-10 11:05:00,48.48,48.55,48.44,48.5,23309.0,48.1557,48.2252,48.1159,48.1755,23309.0
2018-10-10 11:10:00,48.5,48.5,48.41,48.43,20541.0,48.1755,48.1755,48.0861,48.106,20541.0
2018-10-10 11:15:00,48.43,48.51,48.43,48.5,20327.0,48.106,48.1855,48.106,48.1755,20327.0
2018-10-10 11:20:00,48.5,48.53,48.47,48.48,22973.0,48.1755,48.2053,48.1457,48.1557,22973.0
2018-10-10 11:25:00,48.48,48.48,48.31,48.33,37683.0,48.1557,48.1557,47.9868,48.0067,37683.0
2018-10-10 11:30:00,48.32,48.39,48.29,48.38,34901.0,47.9967,48.0663,47.9669,48.0563,34901.0
2018-10-10 11:35:00,48.37,48.41,48.3,48.3,35263.0,48.0464,48.0861,47.9769,47.9769,35263.0
2018-10-10 11:40:00,48.3,48.31,48.2,48.21,32417.0,47.9769,47.9868,47.8775,47.8875,32417.0
2018-10-10 11:45:00,48.21,48.26,48.19,48.26,23900.0,47.8875,47.9371,47.8676,47.9371,23900.0
2018-10-10 11:50:00,48.25,48.31,48.24,48.29,14741.0,47.9272,47.9868,47.9173,47.9669,14741.0
2018-10-10 11:55:00,48.3,48.34,48.29,48.33,25487.0,47.9769,48.0166,47.9669,48.0067,25487.0
2018-10-10 12:00:00,48.33,48.42,48.33,48.4,57875.0,48.0067,48.0961,48.0067,48.0762,57875.0
2018-10-10 12:05:00,48.41,48.42,48.37,48.41,52581.0,48.0861,48.0961,48.0464,48.0861,52581.0
2018-10-10 12:10:00,48.41,48.45,48.39,48.39,55573.0,48.0861,48.1259,48.0663,48.0663,55573.0
2018-10-10 12:15:00,48.39,48.39,48.35,48.37,37389.0,48.0663,48.0663,48.0265,48.0464,37389.0
2018-10-10 12:20:00,48.38,48.4,48.35,48.35,20306.0,48.0563,48.0762,48.0265,48.0265,20306.0
2018-10-10 12:25:00,48.35,48.37,48.33,48.35,16706.0,48.0265,48.0464,48.0067,48.0265,16706.0
2018-10-10 12:30:00,48.36,48.39,48.33,48.35,20745.0,48.0365,48.0663,48.0067,48.0265,20745.0
2018-10-10 12:35:00,48.36,48.41,48.33,48.4,54516.0,48.0365,48.0861,48.0067,48.0762,54516.0
2018-10-10 12:40:00,48.4,48.42,48.37,48.37,29946.0,48.0762,48.0961,48.0464,48.0464,29946.0
2018-10-10 12:45:00,48.38,48.43,48.36,48.4,61748.0,48.0563,48.106,48.0365,48.0762,61748.0
2018-10-10 12:50:00,48.41,48.45,48.36,48.37,25508.0,48.0861,48.1259,48.0365,48.0464,25508.0
2018-10-10 12:55:00,48.37,48.41,48.34,48.35,15893.0,48.0464,48.0861,48.0166,48.0265,15893.0
2018-10-10 13:00:00,48.36,48.39,48.25,48.26,31355.0,48.0365,48.0663,47.9272,47.9371,31355.0
2018-10-10 13:05:00,48.25,48.26,48.19,48.2,21807.0,47.9272,47.9371,47.8676,47.8775,21807.0
2018-10-10 13:10:00,48.2,48.28,48.18,48.27,19818.0,47.8775,47.957,47.8577,47.9471,19818.0
2018-10-10 13:15:00,48.27,48.34,48.27,48.3,16214.0,47.9471,48.0166,47.9471,47.9769,16214.0
2018-10-10 13:20:00,48.3,48.31,48.23,48.27,12585.0,47.9769,47.9868,47.9073,47.9471,12585.0
2018-10-10 13:25:00,48.27,48.28,48.24,48.24,17427.0,47.9471,47.957,47.9173,47.9173,17427.0
2018-10-10 13:30:00,48.25,48.3,48.21,48.25,23901.0,47.9272,47.9769,47.8875,47.9272,23901.0
2018-10-10 13:35:00,48.26,48.32,48.26,48.32,12718.0,47.9371,47.9967,47.9371,47.9967,12718.0
2018-10-10 13:40:00,48.32,48.34,48.26,48.31,18255.0,47.9967,48.0166,47.9371,47.9868,18255.0
2018-10-10 13:45:00,48.3,48.38,48.26,48.38,20581.0,47.9769,48.0563,47.9371,48.0563,20581.0
2018-10-10 13:50:00,48.38,48.38,48.29,48.3,31396.0,48.0563,48.0563,47.9669,47.9769,31396.0
2018-10-10 13:55:00,48.31,48.34,48.21,48.22,25116.0,47.9868,48.0166,47.8875,47.8974,25116.0
2018-10-10 14:00:00,48.22,48.28,48.17,48.21,34525.0,47.8974,47.957,47.8477,47.8875,34525.0
2018-10-10 14:05:00,48.2,48.24,48.17,48.21,28957.0,47.8775,47.9173,47.8477,47.8875,28957.0
2018-10-10 14:10:00,48.2,48.22,48.16,48.17,36860.0,47.8775,47.8974,47.8378,47.8477,36860.0
2018-10-10 14:15:00,48.18,48.2,48.11,48.12,46856.0,47.8577,47.8775,47.7881,47.7981,46856.0
2018-10-10 14:20:00,48.11,48.12,48.0,48.07,116096.0,47.7881,47.7981,47.6789,47.7484,116096.0
2018-10-10 14:25:00,48.07,48.08,47.97,48.05,42459.0,47.7484,47.7583,47.6491,47.7285,42459.0
2018-10-10 14:30:00,48.05,48.09,48.02,48.03,68724.0,47.7285,47.7683,47.6987,47.7087,68724.0
2018-10-10 14:35:00,48.02,48.15,48.02,48.12,34272.0,47.6987,47.8279,47.6987,47.7981,34272.0
2018-10-10 14:40:00,48.12,48.16,48.1,48.16,35781.0,47.7981,47.8378,47.7782,47.8378,35781.0
2018-10-10 14:45:00,48.16,48.26,48.16,48.23,30030.0,47.8378,47.9371,47.8378,47.9073,30030.0
2018-10-10 14:50:00,48.22,48.29,48.16,48.16,46372.0,47.8974,47.9669,47.8378,47.8378,46372.0
2018-10-10 14:55:00,48.16,48.16,48.01,48.01,43797.0,47.8378,47.8378,47.6888,47.6888,43797.0
2018-10-10 15:00:00,48.02,48.02,47.93,47.95,95972.0,47.6987,47.6987,47.6093,47.6292,95972.0
2018-10-10 15:05:00,47.95,48.0,47.92,47.96,50746.0,47.6292,47.6789,47.5994,47.6391,50746.0
2018-10-10 15:10:00,47.98,47.99,47.82,47.89,64270.0,47.659,47.6689,47.5001,47.5696,64270.0
2018-10-10 15:15:00,47.89,47.96,47.87,47.93,34922.0,47.5696,47.6391,47.5497,47.6093,34922.0
2018-10-10 15:20:00,47.93,48.13,47.93,48.11,43691.0,47.6093,47.808,47.6093,47.7881,43691.0
2018-10-10 15:25:00,48.11,48.17,48.08,48.17,63972.0,47.7881,47.8477,47.7583,47.8477,63972.0
2018-10-10 15:30:00,48.17,48.17,48.03,48.03,58047.0,47.8477,47.8477,47.7087,47.7087,58047.0
2018-10-10 15:35:00,48.03,48.08,48.01,48.01,44218.0,47.7087,47.7583,47.6888,47.6888,44218.0
2018-10-10 15:40:00,48.01,48.02,47.86,47.87,78077.0,47.6888,47.6987,47.5398,47.5497,78077.0
2018-10-10 15:45:00,47.86,47.95,47.75,47.92,91621.0,47.5398,47.6292,47.4305,47.5994,91621.0
2018-10-10 15:50:00,47.91,47.95,47.82,47.84,111317.0,47.5895,47.6292,47.5001,47.5199,111317.0
2018-10-10 15:55:00,47.83,47.83,47.59,47.64,257638.0,47.51,47.51,47.2716,47.3213,257638.0
2018-10-11 09:30:00,47.8,47.92,47.32,47.69,108830.0,47.4802,47.5994,47.0034,47.3709,108830.0
2018-10-11 09:35:00,47.63,47.74,47.56,47.6,158106.0,47.3113,47.4206,47.2418,47.2815,158106.0
2018-10-11 09:40:00,47.59,47.69,47.51,47.58,83343.0,47.2716,47.3709,47.1921,47.2617,83343.0
2018-10-11 09:45:00,47.59,47.67,47.35,47.36,81586.0,47.2716,47.3511,47.0332,47.0432,81586.0
2018-10-11 09:50:00,47.36,47.36,46.97,47.02,52137.0,47.0432,47.0432,46.6558,46.7054,52137.0
2018-10-11 09:55:00,47.02,47.1,46.91,47.01,47914.0,46.7054,46.7849,46.5962,46.6955,47914.0
2018-10-11 10:00:00,47.01,47.21,46.96,47.21,37913.0,46.6955,46.8942,46.6458,46.8942,37913.0
2018-10-11 10:05:00,47.22,47.48,47.21,47.39,69770.0,46.9041,47.1623,46.8942,47.073,69770.0
2018-10-11 10:10:00,47.39,47.39,47.2,47.2,37107.0,47.073,47.073,46.8842,46.8842,37107.0
2018-10-11 10:15:00,47.2,47.36,47.18,47.29,50468.0,46.8842,47.0432,46.8644,46.9736,50468.0
2018-10-11 10:20:00,47.28,47.29,47.16,47.21,37118.0,46.9637,46.9736,46.8445,46.8942,37118.0
2018-10-11 10:25:00,47.19,47.22,46.98,47.0,49627.0,46.8743,46.9041,46.6657,46.6856,49627.0
2018-10-11 10:30:00,46.98,47.12,46.97,47.11,32036.0,46.6657,46.8048,46.6558,46.7948,32036.0
2018-10-11 10:35:00,47.11,47.15,47.05,47.14,47119.0,46.7948,46.8346,46.7352,46.8246,47119.0
2018-10-11 10:40:00,47.15,47.19,47.08,47.16,41715.0,46.8346,46.8743,46.765,46.8445,41715.0
2018-10-11 10:45:00,47.16,47.17,47.05,47.05,45427.0,46.8445,46.8544,46.7352,46.7352,45427.0
2018-10-11 10:50:00,47.05,47.14,47.03,47.06,26497.0,46.7352,46.8246,46.7154,46.7452,26497.0
2018-10-11 10:55:00,47.06,47.07,46.94,47.0,19317.0,46.7452,46.7551,46.626,46.6856,19317.0
2018-10-11 11:00:00,47.01,47.04,46.93,46.98,35589.0,46.6955,46.7253,46.616,46.6657,35589.0
2018-10-11 11:05:00,46.98,47.11,46.96,47.07,79667.0,46.6657,46.7948,46.6458,46.7551,79667.0
2018-10-11 11:10:00,47.08,47.17,47.07,47.09,321928.0,46.765,46.8544,46.7551,46.775,321928.0
2018-10-11 11:15:00,47.08,47.09,46.98,47.04,41789.0,46.765,46.775,46.6657,46.7253,41789.0
2018-10-11 11:20:00,47.05,47.08,46.96,47.03,78857.0,46.7352,46.765,46.6458,46.7154,78857.0
2018-10-11 11:25:00,47.01,47.08,46.98,47.0,149695.0,46.6955,46.765,46.6657,46.6856,149695.0
2018-10-11 11:30:00,47.01,47.09,46.98,47.03,68547.0,46.6955,46.775,46.6657,46.7154,68547.0
2018-10-11 11:35:00,47.03,47.03,46.94,46.98,40134.0,46.7154,46.7154,46.626,46.6657,40134.0
2018-10-11 11:40:00,46.98,47.03,46.91,46.95,90341.0,46.6657,46.7154,46.5962,46.6359,90341.0
2018-10-11 11:45:00,46.96,47.01,46.84,46.94,53713.0,46.6458,46.6955,46.5266,46.626,53713.0
2018-10-11 11:50:00,46.94,47.1,46.91,47.02,36583.0,46.626,46.7849,46.5962,46.7054,36583.0
2018-10-11 11:55:00,47.03,47.07,47.02,47.07,30137.0,46.7154,46.7551,46.7054,46.7551,30137.0
2018-10-11 12:00:00,47.08,47.08,46.94,46.96,27243.0,46.765,46.765,46.626,46.6458,27243.0
2018-10-11 12:05:00,46.95,46.97,46.87,46.89,32119.0,46.6359,46.6558,46.5564,46.5763,32119.0
2018-10-11 12:10:00,46.9,46.97,46.86,46.92,113779.0,46.5862,46.6558,46.5465,46.6061,113779.0
2018-10-11 12:15:00,46.92,46.97,46.9,46.96,28603.0,46.6061,46.6558,46.5862,46.6458,28603.0
2018-10-11 12:20:00,46.95,47.06,46.93,47.04,44445.0,46.6359,46.7452,46.616,46.7253,44445.0
2018-10-11 12:25:00,47.04,47.06,46.99,47.04,25263.0,46.7253,46.7452,46.6756,46.7253,25263.0
2018-10-11 12:30:00,47.04,47.06,47.02,47.02,29409.0,46.7253,46.7452,46.7054,46.7054,29409.0
2018-10-11 12:35:00,47.03,47.05,47.01,47.04,31640.0,46.7154,46.7352,46.6955,46.7253,31640.0
2018-10-11 12:40:00,47.04,47.06,46.99,47.0,64880.0,46.7253,46.7452,46.6756,46.6856,64880.0
2018-10-11 12:45:00,47.0,47.01,46.9,46.91,35420.0,46.6856,46.6955,46.5862,46.5962,35420.0
2018-10-11 12:50:00,46.91,46.94,46.85,46.86,22860.0,46.5962,46.626,46.5366,46.5465,22860.0
2018-10-11 12:55:00,46.87,46.88,46.81,46.86,34832.0,46.5564,46.5664,46.4968,46.5465,34832.0
2018-10-11 13:00:00,46.86,46.91,46.85,46.88,18400.0,46.5465,46.5962,46.5366,46.5664,18400.0
2018-10-11 13:05:00,46.87,46.94,46.86,46.91,33148.0,46.5564,46.626,46.5465,46.5962,33148.0
2018-10-11 13:10:00,46.92,46.96,46.9,46.92,77383.0,46.6061,46.6458,46.5862,46.6061,77383.0
2018-10-11 13:15:00,46.94,47.03,46.93,47.0,32732.0,46.626,46.7154,46.616,46.6856,32732.0
2018-10-11 13:20:00,47.0,47.01,46.93,46.93,26433.0,46.6856,46.6955,46.616,46.616,26433.0
2018-10-11 13:25:00,46.94,46.97,46.91,46.94,22733.0,46.626,46.6558,46.5962,46.626,22733.0
2018-10-11 13:30:00,46.94,46.97,46.93,46.95,19012.0,46.626,46.6558,46.616,46.6359,19012.0
2018-10-11 13:35:00,46.95,47.0,46.93,47.0,25464.0,46.6359,46.6856,46.616,46.6856,25464.0
2018-10-11 13:40:00,47.0,47.03,46.97,46.98,33818.0,46.6856,46.7154,46.6558,46.6657,33818.0
2018-10-11 13:45:00,46.98,46.99,46.92,46.93,20039.0,46.6657,46.6756,46.6061,46.616,20039.0
2018-10-11 13:50:00,46.91,46.93,46.86,46.93,21979.0,46.5962,46.616,46.5465,46.616,21979.0
2018-10-11 13:55:00,46.93,47.01,46.92,47.0,18891.0,46.616,46.6955,46.6061,46.6856,18891.0
2018-10-11 14:00:00,46.99,47.02,46.95,47.0,26556.0,46.6756,46.7054,46.6359,46.6856,26556.0
2018-10-11 14:05:00,47.0,47.02,46.93,46.97,27094.0,46.6856,46.7054,46.616,46.6558,27094.0
2018-10-11 14:10:00,46.97,46.98,46.84,46.9,37735.0,46.6558,46.6657,46.5266,46.5862,37735.0
2018-10-11 14:15:00,46.91,46.94,46.85,46.88,28733.0,46.5962,46.626,46.5366,46.5664,28733.0
2018-10-11 14:20:00,46.87,46.92,46.85,46.87,34867.0,46.5564,46.6061,46.5366,46.5564,34867.0
2018-10-11 14:25:00,46.87,46.94,46.82,46.89,45006.0,46.5564,46.626,46.5068,46.5763,45006.0
2018-10-11 14:30:00,46.89,46.94,46.84,46.84,39115.0,46.5763,46.626,46.5266,46.5266,39115.0
2018-10-11 14:35:00,46.84,46.86,46.74,46.82,61299.0,46.5266,46.5465,46.4273,46.5068,61299.0
2018-10-11 14:40:00,46.8,46.82,46.64,46.64,93423.0,46.4869,46.5068,46.328,46.328,93423.0
2018-10-11 14:45:00,46.63,46.79,46.52,46.74,97351.0,46.318,46.477,46.2088,46.4273,97351.0
2018-10-11 14:50:00,46.73,46.83,46.71,46.77,48785.0,46.4174,46.5167,46.3975,46.4571,48785.0
2018-10-11 14:55:00,46.77,46.9,46.76,46.85,55217.0,46.4571,46.5862,46.4472,46.5366,55217.0
2018-10-11 15:00:00,46.83,46.94,46.81,46.93,53470.0,46.5167,46.626,46.4968,46.616,53470.0
2018-10-11 15:05:00,46.92,46.93,46.83,46.83,33684.0,46.6061,46.616,46.5167,46.5167,33684.0
2018-10-11 15:10:00,46.82,47.02,46.79,46.97,47150.0,46.5068,46.7054,46.477,46.6558,47150.0
2018-10-11 15:15:00,46.97,47.15,46.95,47.14,81131.0,46.6558,46.8346,46.6359,46.8246,81131.0
2018-10-11 15:20:00,47.14,47.15,47.04,47.11,59322.0,46.8246,46.8346,46.7253,46.7948,59322.0
2018-10-11 15:25:00,47.12,47.12,46.96,46.97,64321.0,46.8048,46.8048,46.6458,46.6558,64321.0
2018-10-11 15:30:00,46.97,47.01,46.92,46.97,84724.0,46.6558,46.6955,46.6061,46.6558,84724.0
2018-10-11 15:35:00,46.96,46.98,46.81,46.83,145808.0,46.6458,46.6657,46.4968,46.5167,145808.0
2018-10-11 15:40:00,46.84,46.88,46.77,46.8,101899.0,46.5266,46.5664,46.4571,46.4869,101899.0
2018-10-11 15:45:00,46.79,46.85,46.69,46.71,239257.0,46.477,46.5366,46.3776,46.3975,239257.0
2018-10-11 15:50:00,46.72,46.82,46.68,46.69,148574.0,46.4074,46.5068,46.3677,46.3776,148574.0
2018-10-11 15:55:00,46.68,46.73,46.61,46.62,406314.0,46.3677,46.4174,46.2982,46.3081,406314.0
2018-10-12 09:30:00,46.77,46.89,46.45,46.77,53340.0,46.4571,46.5763,46.1392,46.4571,53340.0
2018-10-12 09:35:00,46.72,46.86,46.71,46.83,24539.0,46.4074,46.5465,46.3975,46.5167,24539.0
2018-10-12 09:40:00,46.85,46.91,46.72,46.72,18585.0,46.5366,46.5962,46.4074,46.4074,18585.0
2018-10-12 09:45:00,46.7,46.83,46.7,46.75,16665.0,46.3876,46.5167,46.3876,46.4372,16665.0
2018-10-12 09:50:00,46.74,46.83,46.61,46.62,18723.0,46.4273,46.5167,46.2982,46.3081,18723.0
2018-10-12 09:55:00,46.65,46.67,46.56,46.62,26943.0,46.3379,46.3578,46.2485,46.3081,26943.0
2018-10-12 10:00:00,46.61,46.76,46.6,46.66,62573.0,46.2982,46.4472,46.2882,46.3478,62573.0
2018-10-12 10:05:00,46.66,46.77,46.63,46.66,49882.0,46.3478,46.4571,46.318,46.3478,49882.0
2018-10-12 10:10:00,46.67,46.86,46.67,46.83,88184.0,46.3578,46.5465,46.3578,46.5167,88184.0
2018-10-12 10:15:00,46.83,46.86,46.73,46.73,21995.0,46.5167,46.5465,46.4174,46.4174,21995.0
2018-10-12 10:20:00,46.74,46.74,46.65,46.69,25800.0,46.4273,46.4273,46.3379,46.3776,25800.0
2018-10-12 10:25:00,46.68,46.78,46.65,46.7,40058.0,46.3677,46.467,46.3379,46.3876,40058.0
2018-10-12 10:30:00,46.69,46.76,46.68,46.71,53574.0,46.3776,46.4472,46.3677,46.3975,53574.0
2018-10-12 10:35:00,46.71,46.75,46.64,46.68,42976.0,46.3975,46.4372,46.328,46.3677,42976.0
2018-10-12 10:40:00,46.69,46.78,46.63,46.76,35195.0,46.3776,46.467,46.318,46.4472,35195.0
2018-10-12 10:45:00,46.75,46.79,46.69,46.75,19967.0,46.4372,46.477,46.3776,46.4372,19967.0
2018-10-12 10:50:00,46.76,46.77,46.69,46.77,26310.0,46.4472,46.4571,46.3776,46.4571,26310.0
2018-10-12 10:55:00,46.76,46.81,46.75,46.77,43409.0,46.4472,46.4968,46.4372,46.4571,43409.0
2018-10-12 11:00:00,46.76,46.82,46.72,46.76,24050.0,46.4472,46.5068,46.4074,46.4472,24050.0
2018-10-12 11:05:00,46.76,46.81,46.72,46.76,39748.0,46.4472,46.4968,46.4074,46.4472,39748.0
2018-10-12 11:10:00,46.75,46.81,46.75,46.77,14301.0,46.4372,46.4968,46.4372,46.4571,14301.0
2018-10-12 11:15:00,46.78,46.8,46.75,46.77,15600.0,46.467,46.4869,46.4372,46.4571,15600.0
2018-10-12 11:20:00,46.76,46.8,46.73,46.75,17737.0,46.4472,46.4869,46.4174,46.4372,17737.0
2018-10-12 11:25:00,46.75,46.75,46.69,46.72,24371.0,46.4372,46.4372,46.3776,46.4074,24371.0
2018-10-12 11:30:00,46.71,46.75,46.69,46.71,44400.0,46.3975,46.4372,46.3776,46.3975,44400.0
2018-10-12 11:35:00,46.69,46.82,46.69,46.82,51530.0,46.3776,46.5068,46.3776,46.5068,51530.0
2018-10-12 11:40:00,46.81,46.89,46.79,46.84,74529.0,46.4968,46.5763,46.477,46.5266,74529.0
2018-10-12 11:45:00,46.84,46.94,46.83,46.94,17297.0,46.5266,46.626,46.5167,46.626,17297.0
2018-10-12 11:50:00,46.93,46.93,46.82,46.84,17747.0,46.616,46.616,46.5068,46.5266,17747.0
2018-10-12 11:55:00,46.83,46.87,46.78,46.83,13132.0,46.5167,46.5564,46.467,46.5167,13132.0
2018-10-12 12:00:00,46.83,46.87,46.81,46.85,17343.0,46.5167,46.5564,46.4968,46.5366,17343.0
2018-10-12 12:05:00,46.83,46.86,46.76,46.81,23558.0,46.5167,46.5465,46.4472,46.4968,23558.0
2018-10-12 12:10:00,46.82,46.83,46.77,46.8,17987.0,46.5068,46.5167,46.4571,46.4869,17987.0
2018-10-12 12:15:00,46.79,46.8,46.75,46.76,14914.0,46.477,46.4869,46.4372,46.4472,14914.0
2018-10-12 12:20:00,46.75,46.79,46.72,46.76,45266.0,46.4372,46.477,46.4074,46.4472,45266.0
2018-10-12 12:25:00,46.76,46.81,46.73,46.77,168651.0,46.4472,46.4968,46.4174,46.4571,168651.0
2018-10-12 12:30:00,46.78,46.86,46.76,46.8,30124.0,46.467,46.5465,46.4472,46.4869,30124.0
2018-10-12 12:35:00,46.79,46.79,46.66,46.66,16276.0,46.477,46.477,46.3478,46.3478,16276.0
2018-10-12 12:40:00,46.66,46.7,46.59,46.64,22607.0,46.3478,46.3876,46.2783,46.328,22607.0
2018-10-12 12:45:00,46.62,46.66,46.56,46.59,26937.0,46.3081,46.3478,46.2485,46.2783,26937.0
2018-10-12 12:50:00,46.6,46.61,46.53,46.57,23951.0,46.2882,46.2982,46.2187,46.2584,23951.0
2018-10-12 12:55:00,46.56,46.59,46.53,46.58,32137.0,46.2485,46.2783,46.2187,46.2684,32137.0
2018-10-12 13:00:00,46.57,46.69,46.55,46.68,32670.0,46.2584,46.3776,46.2386,46.3677,32670.0
2018-10-12 13:05:00,46.69,46.77,46.69,46.76,15681.0,46.3776,46.4571,46.3776,46.4472,15681.0
2018-10-12 13:10:00,46.76,46.86,46.76,46.82,22673.0,46.4472,46.5465,46.4472,46.5068,22673.0
2018-10-12 13:15:00,46.82,46.89,46.8,46.83,16540.0,46.5068,46.5763,46.4869,46.5167,16540.0
2018-10-12 13:20:00,46.83,46.87,46.78,46.8,17375.0,46.5167,46.5564,46.467,46.4869,17375.0
2018-10-12 13:25:00,46.8,46.83,46.77,46.78,11229.0,46.4869,46.5167,46.4571,46.467,11229.0
2018-10-12 13:30:00,46.78,46.78,46.67,46.69,24359.0,46.467,46.467,46.3578,46.3776,24359.0
2018-10-12 13:35:00,46.67,46.67,46.63,46.67,42878.0,46.3578,46.3578,46.318,46.3578,42878.0
2018-10-12 13:40:00,46.69,46.76,46.65,46.75,13356.0,46.3776,46.4472,46.3379,46.4372,13356.0
2018-10-12 13:45:00,46.76,46.82,46.75,46.82,15570.0,46.4472,46.5068,46.4372,46.5068,15570.0
2018-10-12 13:50:00,46.82,46.83,46.74,46.81,16102.0,46.5068,46.5167,46.4273,46.4968,16102.0
2018-10-12 13:55:00,46.8,46.81,46.76,46.76,14617.0,46.4869,46.4968,46.4472,46.4472,14617.0
2018-10-12 14:00:00,46.77,46.78,46.73,46.75,14037.0,46.4571,46.467,46.4174,46.4372,14037.0
2018-10-12 14:05:00,46.75,46.78,46.73,46.75,20349.0,46.4372,46.467,46.4174,46.4372,20349.0
2018-10-12 14:10:00,46.74,46.74,46.69,46.72,112852.0,46.4273,46.4273,46.3776,46.4074,112852.0
2018-10-12 14:15:00,46.72,46.86,46.72,46.83,36384.0,46.4074,46.5465,46.4074,46.5167,36384.0
2018-10-12 14:20:00,46.82,46.86,46.73,46.77,24748.0,46.5068,46.5465,46.4174,46.4571,24748.0
2018-10-12 14:25:00,46.76,46.81,46.73,46.81,21136.0,46.4472,46.4968,46.4174,46.4968,21136.0
2018-10-12 14:30:00,46.81,46.83,46.78,46.79,16282.0,46.4968,46.5167,46.467,46.477,16282.0
2018-10-12 14:35:00,46.79,46.81,46.73,46.73,11516.0,46.477,46.4968,46.4174,46.4174,11516.0
2018-10-12 14:40:00,46.73,46.76,46.66,46.69,49856.0,46.4174,46.4472,46.3478,46.3776,49856.0
2018-10-12 14:45:00,46.69,46.77,46.69,46.75,167364.0,46.3776,46.4571,46.3776,46.4372,167364.0
2018-10-12 14:50:00,46.75,46.85,46.74,46.83,25037.0,46.4372,46.5366,46.4273,46.5167,25037.0
2018-10-12 14:55:00,46.84,46.92,46.84,46.91,31054.0,46.5266,46.6061,46.5266,46.5962,31054.0
2018-10-12 15:00:00,46.93,46.95,46.84,46.87,36062.0,46.616,46.6359,46.5266,46.5564,36062.0
2018-10-12 15:05:00,46.88,46.98,46.88,46.94,35034.0,46.5664,46.6657,46.5664,46.626,35034.0
2018-10-12 15:10:00,46.95,47.02,46.95,46.96,21145.0,46.6359,46.7054,46.6359,46.6458,21145.0
2018-10-12 15:15:00,46.96,46.99,46.94,46.95,20519.0,46.6458,46.6756,46.626,46.6359,20519.0
2018-10-12 15:20:00,46.96,47.03,46.96,47.03,32055.0,46.6458,46.7154,46.6458,46.7154,32055.0
2018-10-12 15:25:00,47.03,47.21,47.03,47.16,35709.0,46.7154,46.8942,46.7154,46.8445,35709.0
2018-10-12 15:30:00,47.16,47.23,47.1,47.22,50523.0,46.8445,46.914,46.7849,46.9041,50523.0
2018-10-12 15:35:00,47.21,47.22,47.1,47.13,38812.0,46.8942,46.9041,46.7849,46.8147,38812.0
2018-10-12 15:40:00,47.13,47.24,47.09,47.24,57613.0,46.8147,46.924,46.775,46.924,57613.0
2018-10-12 15:45:00,47.23,47.28,47.18,47.25,80174.0,46.914,46.9637,46.8644,46.9339,80174.0
2018-10-12 15:50:00,47.25,47.35,47.24,47.32,119655.0,46.9339,47.0332,46.924,47.0034,119655.0
2018-10-12 15:55:00,47.32,47.39,47.25,47.27,315543.0,47.0034,47.073,46.9339,46.9538,315543.0
2018-10-15 09:30:00,47.31,47.4,47.14,47.16,32999.0,46.9935,47.0829,46.8246,46.8445,32999.0
2018-10-15 09:35:00,47.19,47.49,47.19,47.39,32112.0,46.8743,47.1723,46.8743,47.073,32112.0
2018-10-15 09:40:00,47.39,47.48,47.3,47.42,26924.0,47.073,47.1623,46.9836,47.1027,26924.0
2018-10-15 09:45:00,47.41,47.62,47.34,47.54,178297.0,47.0928,47.3014,47.0233,47.2219,178297.0
2018-10-15 09:50:00,47.56,47.58,47.47,47.55,43780.0,47.2418,47.2617,47.1524,47.2319,43780.0
2018-10-15 09:55:00,47.54,47.6,47.52,47.52,33576.0,47.2219,47.2815,47.2021,47.2021,33576.0
2018-10-15 10:00:00,47.52,47.57,47.45,47.48,23078.0,47.2021,47.2517,47.1325,47.1623,23078.0
2018-10-15 10:05:00,47.48,47.52,47.44,47.49,16666.0,47.1623,47.2021,47.1226,47.1723,16666.0
2018-10-15 10:10:00,47.49,47.52,47.41,47.47,30258.0,47.1723,47.2021,47.0928,47.1524,30258.0
2018-10-15 10:15:00,47.48,47.57,47.46,47.54,30045.0,47.1623,47.2517,47.1425,47.2219,30045.0
2018-10-15 10:20:00,47.53,47.57,47.48,47.5,24290.0,47.212,47.2517,47.1623,47.1822,24290.0
2018-10-15 10:25:00,47.5,47.5,47.41,47.43,24908.0,47.1822,47.1822,47.0928,47.1127,24908.0
2018-10-15 10:30:00,47.42,47.51,47.42,47.47,15975.0,47.1027,47.1921,47.1027,47.1524,15975.0
2018-10-15 10:35:00,47.48,47.56,47.47,47.54,17537.0,47.1623,47.2418,47.1524,47.2219,17537.0
2018-10-15 10:40:00,47.54,47.58,47.49,47.51,21234.0,47.2219,47.2617,47.1723,47.1921,21234.0
2018-10-15 10:45:00,47.52,47.57,47.49,47.55,115105.0,47.2021,47.2517,47.1723,47.2319,115105.0
2018-10-15 10:50:00,47.55,47.82,47.54,47.78,130967.0,47.2319,47.5001,47.2219,47.4603,130967.0
2018-10-15 10:55:00,47.77,47.77,47.68,47.73,18770.0,47.4504,47.4504,47.361,47.4107,18770.0
2018-10-15 11:00:00,47.71,47.72,47.61,47.61,19187.0,47.3908,47.4007,47.2915,47.2915,19187.0
2018-10-15 11:05:00,47.62,47.63,47.53,47.55,43860.0,47.3014,47.3113,47.212,47.2319,43860.0
2018-10-15 11:10:00,47.55,47.59,47.51,47.58,19949.0,47.2319,47.2716,47.1921,47.2617,19949.0
2018-10-15 11:15:00,47.58,47.65,47.57,47.6,14792.0,47.2617,47.3312,47.2517,47.2815,14792.0
2018-10-15 11:20:00,47.6,47.61,47.56,47.58,14900.0,47.2815,47.2915,47.2418,47.2617,14900.0
2018-10-15 11:25:00,47.57,47.66,47.56,47.66,16703.0,47.2517,47.3411,47.2418,47.3411,16703.0
2018-10-15 11:30:00,47.66,47.73,47.65,47.69,37920.0,47.3411,47.4107,47.3312,47.3709,37920.0
2018-10-15 11:35:00,47.69,47.71,47.64,47.67,18953.0,47.3709,47.3908,47.3213,47.3511,18953.0
2018-10-15 11:40:00,47.67,47.69,47.63,47.65,117230.0,47.3511,47.3709,47.3113,47.3312,117230.0
2018-10-15 11:45:00,47.66,47.79,47.64,47.79,169232.0,47.3411,47.4703,47.3213,47.4703,169232.0
2018-10-15 11:50:00,47.8,47.82,47.75,47.76,19914.0,47.4802,47.5001,47.4305,47.4405,19914.0
2018-10-15 11:55:00,47.78,47.79,47.66,47.68,20288.0,47.4603,47.4703,47.3411,47.361,20288.0
2018-10-15 12:00:00,47.68,47.7,47.64,47.7,18898.0,47.361,47.3809,47.3213,47.3809,18898.0
2018-10-15 12:05:00,47.7,47.71,47.66,47.67,13126.0,47.3809,47.3908,47.3411,47.3511,13126.0
2018-10-15 12:10:00,47.67,47.71,47.64,47.69,19745.0,47.3511,47.3908,47.3213,47.3709,19745.0
2018-10-15 12:15:00,47.69,47.71,47.65,47.7,16292.0,47.3709,47.3908,47.3312,47.3809,16292.0
2018-10-15 12:20:00,47.72,47.77,47.7,47.74,18799.0,47.4007,47.4504,47.3809,47.4206,18799.0
2018-10-15 12:25:00,47.73,47.97,47.72,47.86,82196.0,47.4107,47.6491,47.4007,47.5398,82196.0
2018-10-15 12:30:00,47.87,47.9,47.84,47.85,12019.0,47.5497,47.5795,47.5199,47.5299,12019.0
2018-10-15 12:35:00,47.84,47.87,47.84,47.85,10705.0,47.5199,47.5497,47.5199,47.5299,10705.0
2018-10-15 12:40:00,47.85,47.85,47.82,47.83,10874.0,47.5299,47.5299,47.5001,47.51,10874.0
2018-10-15 12:45:00,47.83,47.9,47.82,47.86,15486.0,47.51,47.5795,47.5001,47.5398,15486.0
2018-10-15 12:50:00,47.86,47.88,47.83,47.88,11510.0,47.5398,47.5597,47.51,47.5597,11510.0
2018-10-15 12:55:00,47.88,47.89,47.82,47.84,12571.0,47.5597,47.5696,47.5001,47.5199,12571.0
2018-10-15 13:00:00,47.84,47.91,47.83,47.91,15431.0,47.5199,47.5895,47.51,47.5895,15431.0
2018-10-15 13:05:00,47.92,47.94,47.9,47.94,10521.0,47.5994,47.6193,47.5795,47.6193,10521.0
2018-10-15 13:10:00,47.94,47.95,47.89,47.9,12194.0,47.6193,47.6292,47.5696,47.5795,12194.0
2018-10-15 13:15:00,47.9,47.97,47.9,47.97,15353.0,47.5795,47.6491,47.5795,47.6491,15353.0
2018-10-15 13:20:00,47.97,47.97,47.92,47.95,24065.0,47.6491,47.6491,47.5994,47.6292,24065.0
2018-10-15 13:25:00,47.97,47.99,47.9,47.97,16515.0,47.6491,47.6689,47.5795,47.6491,16515.0
2018-10-15 13:30:00,47.97,48.02,47.95,48.01,17313.0,47.6491,47.6987,47.6292,47.6888,17313.0
2018-10-15 13:35:00,48.01,48.06,48.0,48.01,61409.0,47.6888,47.7385,47.6789,47.6888,61409.0
2018-10-15 13:40:00,48.01,48.02,47.94,47.95,21598.0,47.6888,47.6987,47.6193,47.6292,21598.0
2018-10-15 13:45:00,47.95,47.96,47.9,47.91,53086.0,47.6292,47.6391,47.5795,47.5895,53086.0
2018-10-15 13:50:00,47.91,48.03,47.88,48.0,59569.0,47.5895,47.7087,47.5597,47.6789,59569.0
2018-10-15 13:55:00,48.0,48.06,47.99,48.03,16807.0,47.6789,47.7385,47.6689,47.7087,16807.0
2018-10-15 14:00:00,48.04,48.07,48.0,48.03,15653.0,47.7186,47.7484,47.6789,47.7087,15653.0
2018-10-15 14:05:00,48.03,48.05,47.99,48.0,29760.0,47.7087,47.7285,47.6689,47.6789,29760.0
2018-10-15 14:10:00,48.0,48.05,47.96,48.04,33792.0,47.6789,47.7285,47.6391,47.7186,33792.0
2018-10-15 14:15:00,48.05,48.06,48.0,48.02,14774.0,47.7285,47.7385,47.6789,47.6987,14774.0
2018-10-15 14:20:00,48.03,48.06,48.01,48.04,13290.0,47.7087,47.7385,47.6888,47.7186,13290.0
2018-10-15 14:25:00,48.05,48.19,48.03,48.15,129459.0,47.7285,47.8676,47.7087,47.8279,129459.0
2018-10-15 14:30:00,48.16,48.17,48.11,48.12,28815.0,47.8378,47.8477,47.7881,47.7981,28815.0
2018-10-15 14:35:00,48.12,48.19,48.1,48.15,38432.0,47.7981,47.8676,47.7782,47.8279,38432.0
2018-10-15 14:40:00,48.16,48.17,48.1,48.12,54198.0,47.8378,47.8477,47.7782,47.7981,54198.0
2018-10-15 14:45:00,48.12,48.13,48.06,48.08,31846.0,47.7981,47.808,47.7385,47.7583,31846.0
2018-10-15 14:50:00,48.08,48.11,48.07,48.09,22731.0,47.7583,47.7881,47.7484,47.7683,22731.0
2018-10-15 14:55:00,48.09,48.11,48.04,48.1,36591.0,47.7683,47.7881,47.7186,47.7782,36591.0
2018-10-15 15:00:00,48.1,48.11,48.0,48.0,46321.0,47.7782,47.7881,47.6789,47.6789,46321.0
2018-10-15 15:05:00,48.0,48.03,47.97,47.99,37493.0,47.6789,47.7087,47.6491,47.6689,37493.0
2018-10-15 15:10:00,47.99,48.03,47.96,47.97,58271.0,47.6689,47.7087,47.6391,47.6491,58271.0
2018-10-15 15:15:00,47.97,48.0,47.95,47.98,74332.0,47.6491,47.6789,47.6292,47.659,74332.0
2018-10-15 15:20:00,47.98,48.0,47.95,47.98,35824.0,47.659,47.6789,47.6292,47.659,35824.0
2018-10-15 15:25:00,47.98,48.06,47.97,48.01,44780.0,47.659,47.7385,47.6491,47.6888,44780.0
2018-10-15 15:30:00,48.02,48.04,47.99,48.04,57438.0,47.6987,47.7186,47.6689,47.7186,57438.0
2018-10-15 15:35:00,48.03,48.05,48.0,48.03,44712.0,47.7087,47.7285,47.6789,47.7087,44712.0
2018-10-15 15:40:00,48.03,48.08,48.02,48.04,47276.0,47.7087,47.7583,47.6987,47.7186,47276.0
2018-10-15 15:45:00,48.04,48.05,47.98,48.02,108206.0,47.7186,47.7285,47.659,47.6987,108206.0
2018-10-15 15:50:00,48.02,48.04,47.93,47.97,92331.0,47.6987,47.7186,47.6093,47.6491,92331.0
2018-10-15 15:55:00,47.96,47.96,47.81,47.81,245814.0,47.6391,47.6391,47.4901,47.4901,245814.0
2018-10-16 09:30:00,47.82,48.0,47.54,47.98,145149.0,47.5001,47.6789,47.2219,47.659,145149.0
2018-10-16 09:35:00,47.98,48.16,47.86,48.16,125248.0,47.659,47.8378,47.5398,47.8378,125248.0
2018-10-16 09:40:00,48.15,48.15,47.88,48.05,17977.0,47.8279,47.8279,47.5597,47.7285,17977.0
2018-10-16 09:45:00,48.04,48.09,48.0,48.03,8773.0,47.7186,47.7683,47.6789,47.7087,8773.0
2018-10-16 09:50:00,48.04,48.21,48.01,48.1,91612.0,47.7186,47.8875,47.6888,47.7782,91612.0
2018-10-16 09:55:00,48.1,48.13,48.07,48.1,29067.0,47.7782,47.808,47.7484,47.7782,29067.0
2018-10-16 10:00:00,48.11,48.17,48.08,48.08,212264.0,47.7881,47.8477,47.7583,47.7583,212264.0
2018-10-16 10:05:00,48.09,48.21,48.04,48.15,493981.0,47.7683,47.8875,47.7186,47.8279,493981.0
2018-10-16 10:10:00,48.14,48.38,48.14,48.37,326917.0,47.8179,48.0563,47.8179,48.0464,326917.0
2018-10-16 10:15:00,48.38,48.48,48.34,48.44,165712.0,48.0563,48.1557,48.0166,48.1159,165712.0
2018-10-16 10:20:00,48.44,48.53,48.43,48.46,109894.0,48.1159,48.2053,48.106,48.1358,109894.0
2018-10-16 10:25:00,48.45,48.61,48.45,48.58,67559.0,48.1259,48.2848,48.1259,48.255,67559.0
2018-10-16 10:30:00,48.57,48.73,48.53,48.68,54480.0,48.2451,48.404,48.2053,48.3543,54480.0
2018-10-16 10:35:00,48.69,48.77,48.64,48.66,65607.0,48.3643,48.4437,48.3146,48.3345,65607.0
2018-10-16 10:40:00,48.66,48.72,48.56,48.67,135845.0,48.3345,48.3941,48.2351,48.3444,135845.0
2018-10-16 10:45:00,48.67,48.71,48.65,48.68,58700.0,48.3444,48.3841,48.3245,48.3543,58700.0
2018-10-16 10:50:00,48.68,48.72,48.6,48.72,89051.0,48.3543,48.3941,48.2749,48.3941,89051.0
2018-10-16 10:55:00,48.71,48.8,48.67,48.78,114103.0,48.3841,48.4735,48.3444,48.4537,114103.0
2018-10-16 11:00:00,48.78,48.83,48.65,48.68,61797.0,48.4537,48.5033,48.3245,48.3543,61797.0
2018-10-16 11:05:00,48.68,48.73,48.67,48.68,39610.0,48.3543,48.404,48.3444,48.3543,39610.0
2018-10-16 11:10:00,48.69,48.7,48.62,48.67,61871.0,48.3643,48.3742,48.2947,48.3444,61871.0
2018-10-16 11:15:00,48.68,48.71,48.61,48.65,58629.0,48.3543,48.3841,48.2848,48.3245,58629.0
2018-10-16 11:20:00,48.65,48.69,48.58,48.58,60426.0,48.3245,48.3643,48.255,48.255,60426.0
2018-10-16 11:25:00,48.59,48.63,48.56,48.6,37255.0,48.2649,48.3047,48.2351,48.2749,37255.0
2018-10-16 11:30:00,48.6,48.62,48.57,48.57,23619.0,48.2749,48.2947,48.2451,48.2451,23619.0
2018-10-16 11:35:00,48.58,48.72,48.58,48.69,29860.0,48.255,48.3941,48.255,48.3643,29860.0
2018-10-16 11:40:00,48.71,48.75,48.69,48.74,32228.0,48.3841,48.4239,48.3643,48.4139,32228.0
2018-10-16 11:45:00,48.74,48.75,48.68,48.75,48299.0,48.4139,48.4239,48.3543,48.4239,48299.0
2018-10-16 11:50:00,48.74,48.83,48.72,48.8,27222.0,48.4139,48.5033,48.3941,48.4735,27222.0
2018-10-16 11:55:00,48.8,48.89,48.79,48.85,126606.0,48.4735,48.5629,48.4636,48.5232,126606.0
2018-10-16 12:00:00,48.86,48.89,48.81,48.88,58899.0,48.5331,48.5629,48.4835,48.553,58899.0
2018-10-16 12:05:00,48.89,48.93,48.84,48.84,30705.0,48.5629,48.6026,48.5132,48.5132,30705.0
2018-10-16 12:10:00,48.84,48.85,48.8,48.8,24146.0,48.5132,48.5232,48.4735,48.4735,24146.0
2018-10-16 12:15:00,48.81,48.85,48.79,48.82,18541.0,48.4835,48.5232,48.4636,48.4934,18541.0
2018-10-16 12:20:00,48.83,48.86,48.81,48.86,17626.0,48.5033,48.5331,48.4835,48.5331,17626.0
2018-10-16 12:25:00,48.85,48.87,48.82,48.84,39358.0,48.5232,48.543,48.4934,48.5132,39358.0
2018-10-16 12:30:00,48.83,48.86,48.83,48.84,28482.0,48.5033,48.5331,48.5033,48.5132,28482.0
2018-10-16 12:35:00,48.84,48.85,48.82,48.83,21945.0,48.5132,48.5232,48.4934,48.5033,21945.0
2018-10-16 12:40:00,48.82,48.84,48.8,48.84,29249.0,48.4934,48.5132,48.4735,48.5132,29249.0
2018-10-16 12:45:00,48.83,48.85,48.81,48.84,21877.0,48.5033,48.5232,48.4835,48.5132,21877.0
2018-10-16 12:50:00,48.84,48.93,48.82,48.91,12599.0,48.5132,48.6026,48.4934,48.5828,12599.0
2018-10-16 12:55:00,48.91,48.92,48.87,48.89,17215.0,48.5828,48.5927,48.543,48.5629,17215.0
2018-10-16 13:00:00,48.88,48.9,48.86,48.89,21917.0,48.553,48.5728,48.5331,48.5629,21917.0
2018-10-16 13:05:00,48.88,48.9,48.88,48.89,16592.0,48.553,48.5728,48.553,48.5629,16592.0
2018-10-16 13:10:00,48.89,48.89,48.78,48.8,31518.0,48.5629,48.5629,48.4537,48.4735,31518.0
2018-10-16 13:15:00,48.81,48.81,48.78,48.8,11837.0,48.4835,48.4835,48.4537,48.4735,11837.0
2018-10-16 13:20:00,48.8,48.82,48.79,48.81,17096.0,48.4735,48.4934,48.4636,48.4835,17096.0
2018-10-16 13:25:00,48.8,48.82,48.77,48.8,34193.0,48.4735,48.4934,48.4437,48.4735,34193.0
2018-10-16 13:30:00,48.8,48.89,48.79,48.89,98815.0,48.4735,48.5629,48.4636,48.5629,98815.0
2018-10-16 13:35:00,48.89,48.94,48.88,48.89,48194.0,48.5629,48.6126,48.553,48.5629,48194.0
2018-10-16 13:40:00,48.89,48.92,48.87,48.9,20778.0,48.5629,48.5927,48.543,48.5728,20778.0
2018-10-16 13:45:00,48.89,48.91,48.87,48.88,26919.0,48.5629,48.5828,48.543,48.553,26919.0
2018-10-16 13:50:00,48.88,48.9,48.85,48.87,18091.0,48.553,48.5728,48.5232,48.543,18091.0
2018-10-16 13:55:00,48.88,48.88,48.82,48.83,34006.0,48.553,48.553,48.4934,48.5033,34006.0
2018-10-16 14:00:00,48.83,48.84,48.78,48.81,19980.0,48.5033,48.5132,48.4537,48.4835,19980.0
2018-10-16 14:05:00,48.81,48.89,48.81,48.88,33778.0,48.4835,48.5629,48.4835,48.553,33778.0
2018-10-16 14:10:00,48.88,48.89,48.82,48.82,31361.0,48.553,48.5629,48.4934,48.4934,31361.0
2018-10-16 14:15:00,48.82,48.83,48.76,48.77,30361.0,48.4934,48.5033,48.4338,48.4437,30361.0
2018-10-16 14:20:00,48.77,48.8,48.74,48.78,34648.0,48.4437,48.4735,48.4139,48.4537,34648.0
2018-10-16 14:25:00,48.78,48.8,48.76,48.79,42580.0,48.4537,48.4735,48.4338,48.4636,42580.0
2018-10-16 14:30:00,48.79,48.81,48.74,48.79,63074.0,48.4636,48.4835,48.4139,48.4636,63074.0
2018-10-16 14:35:00,48.79,48.84,48.78,48.84,26229.0,48.4636,48.5132,48.4537,48.5132,26229.0
2018-10-16 14:40:00,48.84,48.86,48.81,48.84,29464.0,48.5132,48.5331,48.4835,48.5132,29464.0
2018-10-16 14:45:00,48.84,48.89,48.83,48.89,25705.0,48.5132,48.5629,48.5033,48.5629,25705.0
2018-10-16 14:50:00,48.89,48.89,48.83,48.85,29300.0,48.5629,48.5629,48.5033,48.5232,29300.0
2018-10-16 14:55:00,48.85,48.89,48.79,48.81,136740.0,48.5232,48.5629,48.4636,48.4835,136740.0
2018-10-16 15:00:00,48.8,48.8,48.7,48.72,26575.0,48.4735,48.4735,48.3742,48.3941,26575.0
2018-10-16 15:05:00,48.72,48.74,48.67,48.71,32441.0,48.3941,48.4139,48.3444,48.3841,32441.0
2018-10-16 15:10:00,48.7,48.79,48.69,48.79,49687.0,48.3742,48.4636,48.3643,48.4636,49687.0
2018-10-16 15:15:00,48.78,48.79,48.75,48.78,54797.0,48.4537,48.4636,48.4239,48.4537,54797.0
2018-10-16 15:20:00,48.78,48.81,48.76,48.77,55753.0,48.4537,48.4835,48.4338,48.4437,55753.0
2018-10-16 15:25:00,48.77,48.77,48.65,48.65,52090.0,48.4437,48.4437,48.3245,48.3245,52090.0
2018-10-16 15:30:00,48.65,48.66,48.59,48.64,53605.0,48.3245,48.3345,48.2649,48.3146,53605.0
2018-10-16 15:35:00,48.64,48.68,48.62,48.68,57803.0,48.3146,48.3543,48.2947,48.3543,57803.0
2018-10-16 15:40:00,48.68,48.79,48.67,48.79,99505.0,48.3543,48.4636,48.3444,48.4636,99505.0
2018-10-16 15:45:00,48.78,48.81,48.74,48.79,159211.0,48.4537,48.4835,48.4139,48.4636,159211.0
2018-10-16 15:50:00,48.79,48.88,48.75,48.76,319830.0,48.4636,48.553,48.4239,48.4338,319830.0
2018-10-16 15:55:00,48.75,48.83,48.75,48.79,335436.0,48.4239,48.5033,48.4239,48.4636,335436.0
2018-10-17 09:30:00,48.7,48.86,48.54,48.86,127419.0,48.3742,48.5331,48.2153,48.5331,127419.0
2018-10-17 09:35:00,48.89,49.06,48.76,48.99,130987.0,48.5629,48.7318,48.4338,48.6622,130987.0
2018-10-17 09:40:00,48.98,49.07,48.82,48.83,165188.0,48.6523,48.7417,48.4934,48.5033,165188.0
2018-10-17 09:45:00,48.83,49.08,48.83,49.03,213395.0,48.5033,48.7516,48.5033,48.702,213395.0
2018-10-17 09:50:00,49.02,49.11,48.96,48.98,76313.0,48.692,48.7814,48.6324,48.6523,76313.0
2018-10-17 09:55:00,48.97,49.03,48.89,48.95,47475.0,48.6424,48.702,48.5629,48.6225,47475.0
2018-10-17 10:00:00,48.95,49.05,48.9,48.91,36654.0,48.6225,48.7218,48.5728,48.5828,36654.0
2018-10-17 10:05:00,48.89,48.93,48.81,48.9,33606.0,48.5629,48.6026,48.4835,48.5728,33606.0
2018-10-17 10:10:00,48.9,48.91,48.82,48.88,37247.0,48.5728,48.5828,48.4934,48.553,37247.0
2018-10-17 10:15:00,48.87,48.87,48.72,48.78,29709.0,48.543,48.543,48.3941,48.4537,29709.0
2018-10-17 10:20:00,48.77,48.79,48.66,48.68,24326.0,48.4437,48.4636,48.3345,48.3543,24326.0
2018-10-17 10:25:00,48.68,48.72,48.63,48.7,31416.0,48.3543,48.3941,48.3047,48.3742,31416.0
2018-10-17 10:30:00,48.69,48.74,48.66,48.68,42444.0,48.3643,48.4139,48.3345,48.3543,42444.0
2018-10-17 10:35:00,48.67,48.72,48.65,48.69,27244.0,48.3444,48.3941,48.3245,48.3643,27244.0
2018-10-17 10:40:00,48.7,48.71,48.62,48.64,34100.0,48.3742,48.3841,48.2947,48.3146,34100.0
2018-10-17 10:45:00,48.63,48.64,48.54,48.54,36159.0,48.3047,48.3146,48.2153,48.2153,36159.0
2018-10-17 10:50:00,48.54,48.59,48.52,48.58,46330.0,48.2153,48.2649,48.1954,48.255,46330.0
2018-10-17 10:55:00,48.59,48.69,48.59,48.69,26192.0,48.2649,48.3643,48.2649,48.3643,26192.0
2018-10-17 11:00:00,48.68,48.69,48.63,48.69,42577.0,48.3543,48.3643,48.3047,48.3643,42577.0
2018-10-17 11:05:00,48.68,48.73,48.6,48.61,105358.0,48.3543,48.404,48.2749,48.2848,105358.0
2018-10-17 11:10:00,48.6,48.63,48.57,48.61,23119.0,48.2749,48.3047,48.2451,48.2848,23119.0
2018-10-17 11:15:00,48.6,48.61,48.48,48.5,33127.0,48.2749,48.2848,48.1557,48.1755,33127.0
2018-10-17 11:20:00,48.48,48.53,48.48,48.51,26498.0,48.1557,48.2053,48.1557,48.1855,26498.0
2018-10-17 11:25:00,48.51,48.59,48.51,48.59,26463.0,48.1855,48.2649,48.1855,48.2649,26463.0
2018-10-17 11:30:00,48.59,48.69,48.59,48.67,59305.0,48.2649,48.3643,48.2649,48.3444,59305.0
2018-10-17 11:35:00,48.67,48.69,48.58,48.61,30207.0,48.3444,48.3643,48.255,48.2848,30207.0
2018-10-17 11:40:00,48.61,48.71,48.59,48.69,189092.0,48.2848,48.3841,48.2649,48.3643,189092.0
2018-10-17 11:45:00,48.68,48.78,48.66,48.75,51287.0,48.3543,48.4537,48.3345,48.4239,51287.0
2018-10-17 11:50:00,48.75,48.77,48.71,48.75,24883.0,48.4239,48.4437,48.3841,48.4239,24883.0
2018-10-17 11:55:00,48.75,48.81,48.72,48.78,35536.0,48.4239,48.4835,48.3941,48.4537,35536.0
2018-10-17 12:00:00,48.79,48.79,48.66,48.7,44675.0,48.4636,48.4636,48.3345,48.3742,44675.0
2018-10-17 12:05:00,48.68,48.8,48.68,48.78,37697.0,48.3543,48.4735,48.3543,48.4537,37697.0
2018-10-17 12:10:00,48.78,48.84,48.75,48.83,29723.0,48.4537,48.5132,48.4239,48.5033,29723.0
2018-10-17 12:15:00,48.83,48.89,48.81,48.89,59529.0,48.5033,48.5629,48.4835,48.5629,59529.0
2018-10-17 12:20:00,48.89,48.9,48.84,48.87,18880.0,48.5629,48.5728,48.5132,48.543,18880.0
2018-10-17 12:25:00,48.88,48.92,48.88,48.91,17952.0,48.553,48.5927,48.553,48.5828,17952.0
2018-10-17 12:30:00,48.92,48.93,48.87,48.91,20246.0,48.5927,48.6026,48.543,48.5828,20246.0
2018-10-17 12:35:00,48.91,48.94,48.9,48.93,10054.0,48.5828,48.6126,48.5728,48.6026,10054.0
2018-10-17 12:40:00,48.94,48.98,48.93,48.94,16226.0,48.6126,48.6523,48.6026,48.6126,16226.0
2018-10-17 12:45:00,48.93,48.94,48.88,48.89,17276.0,48.6026,48.6126,48.553,48.5629,17276.0
2018-10-17 12:50:00,48.88,48.89,48.81,48.81,12081.0,48.553,48.5629,48.4835,48.4835,12081.0
2018-10-17 12:55:00,48.82,48.9,48.78,48.89,43597.0,48.4934,48.5728,48.4537,48.5629,43597.0
2018-10-17 13:00:00,48.88,48.89,48.8,48.83,31922.0,48.553,48.5629,48.4735,48.5033,31922.0
2018-10-17 13:05:00,48.82,48.88,48.81,48.82,16013.0,48.4934,48.553,48.4835,48.4934,16013.0
2018-10-17 13:10:00,48.83,48.87,48.8,48.81,18280.0,48.5033,48.543,48.4735,48.4835,18280.0
2018-10-17 13:15:00,48.81,48.84,48.81,48.84,9862.0,48.4835,48.5132,48.4835,48.5132,9862.0
2018-10-17 13:20:00,48.84,48.87,48.83,48.85,13562.0,48.5132,48.543,48.5033,48.5232,13562.0
2018-10-17 13:25:00,48.85,48.86,48.8,48.85,10663.0,48.5232,48.5331,48.4735,48.5232,10663.0
2018-10-17 13:30:00,48.85,48.85,48.8,48.82,20628.0,48.5232,48.5232,48.4735,48.4934,20628.0
2018-10-17 13:35:00,48.82,48.84,48.8,48.82,12488.0,48.4934,48.5132,48.4735,48.4934,12488.0
2018-10-17 13:40:00,48.82,48.91,48.82,48.9,40177.0,48.4934,48.5828,48.4934,48.5728,40177.0
2018-10-17 13:45:00,48.89,48.92,48.88,48.91,18920.0,48.5629,48.5927,48.553,48.5828,18920.0
2018-10-17 13:50:00,48.91,48.92,48.89,48.9,33737.0,48.5828,48.5927,48.5629,48.5728,33737.0
2018-10-17 13:55:00,48.9,48.92,48.9,48.9,18477.0,48.5728,48.5927,48.5728,48.5728,18477.0
2018-10-17 14:00:00,48.9,48.9,48.79,48.8,27145.0,48.5728,48.5728,48.4636,48.4735,27145.0
2018-10-17 14:05:00,48.81,48.87,48.81,48.86,16751.0,48.4835,48.543,48.4835,48.5331,16751.0
2018-10-17 14:10:00,48.86,48.87,48.8,48.8,22067.0,48.5331,48.543,48.4735,48.4735,22067.0
2018-10-17 14:15:00,48.8,48.81,48.74,48.79,44142.0,48.4735,48.4835,48.4139,48.4636,44142.0
2018-10-17 14:20:00,48.79,48.83,48.75,48.83,264180.0,48.4636,48.5033,48.4239,48.5033,264180.0
2018-10-17 14:25:00,48.83,48.9,48.81,48.84,25251.0,48.5033,48.5728,48.4835,48.5132,25251.0
2018-10-17 14:30:00,48.83,48.83,48.75,48.77,25369.0,48.5033,48.5033,48.4239,48.4437,25369.0
2018-10-17 14:35:00,48.77,48.8,48.73,48.8,15358.0,48.4437,48.4735,48.404,48.4735,15358.0
2018-10-17 14:40:00,48.81,48.86,48.79,48.84,21156.0,48.4835,48.5331,48.4636,48.5132,21156.0
2018-10-17 14:45:00,48.83,48.85,48.82,48.83,13400.0,48.5033,48.5232,48.4934,48.5033,13400.0
2018-10-17 14:50:00,48.83,48.9,48.81,48.9,24389.0,48.5033,48.5728,48.4835,48.5728,24389.0
2018-10-17 14:55:00,48.9,48.93,48.88,48.89,18334.0,48.5728,48.6026,48.553,48.5629,18334.0
2018-10-17 15:00:00,48.88,48.89,48.82,48.83,23697.0,48.553,48.5629,48.4934,48.5033,23697.0
2018-10-17 15:05:00,48.83,48.86,48.8,48.85,89637.0,48.5033,48.5331,48.4735,48.5232,89637.0
2018-10-17 15:10:00,48.84,48.84,48.78,48.8,35464.0,48.5132,48.5132,48.4537,48.4735,35464.0
2018-10-17 15:15:00,48.8,48.84,48.78,48.82,77289.0,48.4735,48.5132,48.4537,48.4934,77289.0
2018-10-17 15:20:00,48.82,48.85,48.81,48.84,43144.0,48.4934,48.5232,48.4835,48.5132,43144.0
2018-10-17 15:25:00,48.85,48.88,48.82,48.83,21697.0,48.5232,48.553,48.4934,48.5033,21697.0
2018-10-17 15:30:00,48.82,48.86,48.76,48.79,49669.0,48.4934,48.5331,48.4338,48.4636,49669.0
2018-10-17 15:35:00,48.79,48.83,48.76,48.79,49222.0,48.4636,48.5033,48.4338,48.4636,49222.0
2018-10-17 15:40:00,48.79,48.83,48.78,48.8,82921.0,48.4636,48.5033,48.4537,48.4735,82921.0
2018-10-17 15:45:00,48.8,48.82,48.73,48.76,205735.0,48.4735,48.4934,48.404,48.4338,205735.0
2018-10-17 15:50:00,48.76,48.84,48.75,48.82,106475.0,48.4338,48.5132,48.4239,48.4934,106475.0
2018-10-17 15:55:00,48.82,48.97,48.82,48.96,194066.0,48.4934,48.6424,48.4934,48.6324,194066.0
2018-10-18 09:30:00,48.93,49.03,48.79,49.02,38330.0,48.6026,48.702,48.4636,48.692,38330.0
2018-10-18 09:35:00,49.03,49.09,48.87,48.87,78642.0,48.702,48.7616,48.543,48.543,78642.0
2018-10-18 09:40:00,48.88,48.96,48.84,48.94,30437.0,48.553,48.6324,48.5132,48.6126,30437.0
2018-10-18 09:45:00,48.93,49.02,48.93,48.95,46877.0,48.6026,48.692,48.6026,48.6225,46877.0
2018-10-18 09:50:00,48.94,48.96,48.83,48.83,78082.0,48.6126,48.6324,48.5033,48.5033,78082.0
2018-10-18 09:55:00,48.84,48.86,48.77,48.82,90588.0,48.5132,48.5331,48.4437,48.4934,90588.0
2018-10-18 10:00:00,48.83,48.89,48.81,48.86,41291.0,48.5033,48.5629,48.4835,48.5331,41291.0
2018-10-18 10:05:00,48.86,48.91,48.72,48.73,56418.0,48.5331,48.5828,48.3941,48.404,56418.0
2018-10-18 10:10:00,48.72,48.84,48.72,48.81,72559.0,48.3941,48.5132,48.3941,48.4835,72559.0
2018-10-18 10:15:00,48.81,48.87,48.79,48.81,37763.0,48.4835,48.543,48.4636,48.4835,37763.0
2018-10-18 10:20:00,48.8,48.81,48.72,48.73,69594.0,48.4735,48.4835,48.3941,48.404,69594.0
2018-10-18 10:25:00,48.74,48.76,48.64,48.68,37265.0,48.4139,48.4338,48.3146,48.3543,37265.0
2018-10-18 10:30:00,48.68,48.74,48.65,48.72,90608.0,48.3543,48.4139,48.3245,48.3941,90608.0
2018-10-18 10:35:00,48.73,49.05,48.73,49.05,55208.0,48.404,48.7218,48.404,48.7218,55208.0
2018-10-18 10:40:00,49.06,49.06,48.95,48.98,106892.0,48.7318,48.7318,48.6225,48.6523,106892.0
2018-10-18 10:45:00,48.99,49.01,48.89,48.92,17413.0,48.6622,48.6821,48.5629,48.5927,17413.0
2018-10-18 10:50:00,48.93,49.0,48.92,48.95,21810.0,48.6026,48.6722,48.5927,48.6225,21810.0
2018-10-18 10:55:00,48.96,49.0,48.95,48.98,37901.0,48.6324,48.6722,48.6225,48.6523,37901.0
2018-10-18 11:00:00,48.98,49.05,48.91,48.91,48831.0,48.6523,48.7218,48.5828,48.5828,48831.0
2018-10-18 11:05:00,48.93,48.99,48.89,48.92,15074.0,48.6026,48.6622,48.5629,48.5927,15074.0
2018-10-18 11:10:00,48.92,48.99,48.91,48.96,13329.0,48.5927,48.6622,48.5828,48.6324,13329.0
2018-10-18 11:15:00,48.97,48.99,48.91,48.92,13207.0,48.6424,48.6622,48.5828,48.5927,13207.0
2018-10-18 11:20:00,48.92,48.92,48.83,48.84,33749.0,48.5927,48.5927,48.5033,48.5132,33749.0
2018-10-18 11:25:00,48.84,48.86,48.75,48.76,17102.0,48.5132,48.5331,48.4239,48.4338,17102.0
2018-10-18 11:30:00,48.75,48.82,48.74,48.75,19282.0,48.4239,48.4934,48.4139,48.4239,19282.0
2018-10-18 11:35:00,48.75,48.77,48.68,48.73,34368.0,48.4239,48.4437,48.3543,48.404,34368.0
2018-10-18 11:40:00,48.75,48.75,48.68,48.69,24186.0,48.4239,48.4239,48.3543,48.3643,24186.0
2018-10-18 11:45:00,48.69,48.69,48.55,48.61,47616.0,48.3643,48.3643,48.2252,48.2848,47616.0
2018-10-18 11:50:00,48.61,48.62,48.53,48.59,33699.0,48.2848,48.2947,48.2053,48.2649,33699.0
2018-10-18 11:55:00,48.6,48.62,48.54,48.58,23319.0,48.2749,48.2947,48.2153,48.255,23319.0
2018-10-18 12:00:00,48.57,48.63,48.56,48.58,56015.0,48.2451,48.3047,48.2351,48.255,56015.0
2018-10-18 12:05:00,48.57,48.59,48.53,48.56,20668.0,48.2451,48.2649,48.2053,48.2351,20668.0
2018-10-18 12:10:00,48.56,48.6,48.55,48.56,41370.0,48.2351,48.2749,48.2252,48.2351,41370.0
2018-10-18 12:15:00,48.55,48.57,48.46,48.47,23023.0,48.2252,48.2451,48.1358,48.1457,23023.0
2018-10-18 12:20:00,48.47,48.59,48.47,48.59,19409.0,48.1457,48.2649,48.1457,48.2649,19409.0
2018-10-18 12:25:00,48.59,48.61,48.55,48.55,10031.0,48.2649,48.2848,48.2252,48.2252,10031.0
2018-10-18 12:30:00,48.55,48.55,48.51,48.54,15257.0,48.2252,48.2252,48.1855,48.2153,15257.0
2018-10-18 12:35:00,48.53,48.54,48.49,48.54,12098.0,48.2053,48.2153,48.1656,48.2153,12098.0
2018-10-18 12:40:00,48.55,48.61,48.54,48.6,9947.0,48.2252,48.2848,48.2153,48.2749,9947.0
2018-10-18 12:45:00,48.6,48.64,48.6,48.6,8700.0,48.2749,48.3146,48.2749,48.2749,8700.0
2018-10-18 12:50:00,48.59,48.61,48.57,48.58,10452.0,48.2649,48.2848,48.2451,48.255,10452.0
2018-10-18 12:55:00,48.58,48.61,48.52,48.53,12895.0,48.255,48.2848,48.1954,48.2053,12895.0
2018-10-18 13:00:00,48.53,48.54,48.48,48.48,10830.0,48.2053,48.2153,48.1557,48.1557,10830.0
2018-10-18 13:05:00,48.48,48.5,48.46,48.48,12800.0,48.1557,48.1755,48.1358,48.1557,12800.0
2018-10-18 13:10:00,48.49,48.5,48.44,48.44,9351.0,48.1656,48.1755,48.1159,48.1159,9351.0
2018-10-18 13:15:00,48.44,48.49,48.43,48.45,13561.0,48.1159,48.1656,48.106,48.1259,13561.0
2018-10-18 13:20:00,48.46,48.48,48.41,48.41,12993.0,48.1358,48.1557,48.0861,48.0861,12993.0
2018-10-18 13:25:00,48.4,48.4,48.3,48.33,30541.0,48.0762,48.0762,47.9769,48.0067,30541.0
2018-10-18 13:30:00,48.33,48.35,48.24,48.3,47677.0,48.0067,48.0265,47.9173,47.9769,47677.0
2018-10-18 13:35:00,48.3,48.36,48.16,48.19,115520.0,47.9769,48.0365,47.8378,47.8676,115520.0
2018-10-18 13:40:00,48.19,48.19,48.07,48.08,21385.0,47.8676,47.8676,47.7484,47.7583,21385.0
2018-10-18 13:45:00,48.09,48.16,48.08,48.13,19347.0,47.7683,47.8378,47.7583,47.808,19347.0
2018-10-18 13:50:00,48.14,48.15,47.96,47.99,59891.0,47.8179,47.8279,47.6391,47.6689,59891.0
2018-10-18 13:55:00,47.98,48.0,47.87,47.88,85328.0,47.659,47.6789,47.5497,47.5597,85328.0
2018-10-18 14:00:00,47.88,47.92,47.83,47.88,127078.0,47.5597,47.5994,47.51,47.5597,127078.0
2018-10-18 14:05:00,47.88,48.0,47.87,47.96,98745.0,47.5597,47.6789,47.5497,47.6391,98745.0
2018-10-18 14:10:00,47.95,47.96,47.91,47.92,27707.0,47.6292,47.6391,47.5895,47.5994,27707.0
2018-10-18 14:15:00,47.92,48.01,47.92,48.0,29245.0,47.5994,47.6888,47.5994,47.6789,29245.0
2018-10-18 14:20:00,48.0,48.13,47.99,48.11,37678.0,47.6789,47.808,47.6689,47.7881,37678.0
2018-10-18 14:25:00,48.11,48.14,48.1,48.14,22840.0,47.7881,47.8179,47.7782,47.8179,22840.0
2018-10-18 14:30:00,48.14,48.24,48.07,48.21,120838.0,47.8179,47.9173,47.7484,47.8875,120838.0
2018-10-18 14:35:00,48.2,48.27,48.19,48.22,25797.0,47.8775,47.9471,47.8676,47.8974,25797.0
2018-10-18 14:40:00,48.21,48.32,48.2,48.31,21557.0,47.8875,47.9967,47.8775,47.9868,21557.0
2018-10-18 14:45:00,48.32,48.35,48.25,48.31,39132.0,47.9967,48.0265,47.9272,47.9868,39132.0
2018-10-18 14:50:00,48.3,48.3,48.21,48.3,30471.0,47.9769,47.9769,47.8875,47.9769,30471.0
2018-10-18 14:55:00,48.3,48.3,48.21,48.24,23840.0,47.9769,47.9769,47.8875,47.9173,23840.0
2018-10-18 15:00:00,48.24,48.26,48.19,48.2,18213.0,47.9173,47.9371,47.8676,47.8775,18213.0
2018-10-18 15:05:00,48.18,48.19,48.1,48.11,24356.0,47.8577,47.8676,47.7782,47.7881,24356.0
2018-10-18 15:10:00,48.11,48.15,48.08,48.14,18485.0,47.7881,47.8279,47.7583,47.8179,18485.0
2018-10-18 15:15:00,48.15,48.22,48.14,48.22,130034.0,47.8279,47.8974,47.8179,47.8974,130034.0
2018-10-18 15:20:00,48.22,48.31,48.22,48.3,27151.0,47.8974,47.9868,47.8974,47.9769,27151.0
2018-10-18 15:25:00,48.3,48.33,48.29,48.29,20591.0,47.9769,48.0067,47.9669,47.9669,20591.0
2018-10-18 15:30:00,48.29,48.31,48.2,48.2,54594.0,47.9669,47.9868,47.8775,47.8775,54594.0
2018-10-18 15:35:00,48.2,48.31,48.17,48.3,47667.0,47.8775,47.9868,47.8477,47.9769,47667.0
2018-10-18 15:40:00,48.31,48.35,48.2,48.21,58230.0,47.9868,48.0265,47.8775,47.8875,58230.0
2018-10-18 15:45:00,48.2,48.27,48.2,48.25,74633.0,47.8775,47.9471,47.8775,47.9272,74633.0
2018-10-18 15:50:00,48.25,48.26,48.2,48.21,66631.0,47.9272,47.9371,47.8775,47.8875,66631.0
2018-10-18 15:55:00,48.2,48.24,48.14,48.24,271780.0,47.8775,47.9173,47.8179,47.9173,271780.0
2018-10-19 09:30:00,48.24,48.42,48.22,48.34,185700.0,47.9173,48.0961,47.8974,48.0166,185700.0
2018-10-19 09:35:00,48.36,48.51,48.3,48.42,28344.0,48.0365,48.1855,47.9769,48.0961,28344.0
2018-10-19 09:40:00,48.41,48.56,48.4,48.45,44599.0,48.0861,48.2351,48.0762,48.1259,44599.0
2018-10-19 09:45:00,48.44,48.5,48.38,48.4,20254.0,48.1159,48.1755,48.0563,48.0762,20254.0
2018-10-19 09:50:00,48.4,48.45,48.34,48.38,35768.0,48.0762,48.1259,48.0166,48.0563,35768.0
2018-10-19 09:55:00,48.37,48.39,48.31,48.37,53924.0,48.0464,48.0663,47.9868,48.0464,53924.0
2018-10-19 10:00:00,48.37,48.48,48.37,48.4,120775.0,48.0464,48.1557,48.0464,48.0762,120775.0
2018-10-19 10:05:00,48.4,48.53,48.39,48.4,121006.0,48.0762,48.2053,48.0663,48.0762,121006.0
2018-10-19 10:10:00,48.4,48.58,48.37,48.53,585625.0,48.0762,48.255,48.0464,48.2053,585625.0
2018-10-19 10:15:00,48.54,48.65,48.44,48.47,62701.0,48.2153,48.3245,48.1159,48.1457,62701.0
2018-10-19 10:20:00,48.47,48.5,48.42,48.45,83925.0,48.1457,48.1755,48.0961,48.1259,83925.0
2018-10-19 10:25:00,48.45,48.48,48.38,48.41,42207.0,48.1259,48.1557,48.0563,48.0861,42207.0
2018-10-19 10:30:00,48.41,48.55,48.41,48.48,66036.0,48.0861,48.2252,48.0861,48.1557,66036.0
2018-10-19 10:35:00,48.48,48.49,48.41,48.41,46754.0,48.1557,48.1656,48.0861,48.0861,46754.0
2018-10-19 10:40:00,48.42,48.49,48.42,48.47,48645.0,48.0961,48.1656,48.0961,48.1457,48645.0
2018-10-19 10:45:00,48.48,48.5,48.43,48.48,49772.0,48.1557,48.1755,48.106,48.1557,49772.0
2018-10-19 10:50:00,48.47,48.49,48.44,48.46,84738.0,48.1457,48.1656,48.1159,48.1358,84738.0
2018-10-19 10:55:00,48.46,48.63,48.45,48.63,37769.0,48.1358,48.3047,48.1259,48.3047,37769.0
2018-10-19 11:00:00,48.64,48.76,48.64,48.68,37157.0,48.3146,48.4338,48.3146,48.3543,37157.0
2018-10-19 11:05:00,48.68,48.7,48.6,48.64,28039.0,48.3543,48.3742,48.2749,48.3146,28039.0
2018-10-19 11:10:00,48.65,48.67,48.6,48.62,76557.0,48.3245,48.3444,48.2749,48.2947,76557.0
2018-10-19 11:15:00,48.61,48.69,48.6,48.68,42459.0,48.2848,48.3643,48.2749,48.3543,42459.0
2018-10-19 11:20:00,48.68,48.79,48.65,48.68,135369.0,48.3543,48.4636,48.3245,48.3543,135369.0
2018-10-19 11:25:00,48.69,48.76,48.69,48.72,40770.0,48.3643,48.4338,48.3643,48.3941,40770.0
2018-10-19 11:30:00,48.73,48.76,48.67,48.71,62075.0,48.404,48.4338,48.3444,48.3841,62075.0
2018-10-19 11:35:00,48.72,48.76,48.7,48.73,65531.0,48.3941,48.4338,48.3742,48.404,65531.0
2018-10-19 11:40:00,48.73,48.8,48.72,48.77,131448.0,48.404,48.4735,48.3941,48.4437,131448.0
2018-10-19 11:45:00,48.77,48.82,48.75,48.78,80658.0,48.4437,48.4934,48.4239,48.4537,80658.0
2018-10-19 11:50:00,48.78,48.81,48.74,48.8,48968.0,48.4537,48.4835,48.4139,48.4735,48968.0
2018-10-19 11:55:00,48.79,48.83,48.77,48.81,91788.0,48.4636,48.5033,48.4437,48.4835,91788.0
2018-10-19 12:00:00,48.81,48.88,48.78,48.79,89620.0,48.4835,48.553,48.4537,48.4636,89620.0
2018-10-19 12:05:00,48.8,48.89,48.76,48.87,55739.0,48.4735,48.5629,48.4338,48.543,55739.0
2018-10-19 12:10:00,48.88,48.92,48.85,48.88,17560.0,48.553,48.5927,48.5232,48.553,17560.0
2018-10-19 12:15:00,48.89,48.89,48.8,48.86,23469.0,48.5629,48.5629,48.4735,48.5331,23469.0
2018-10-19 12:20:00,48.86,48.86,48.78,48.79,35686.0,48.5331,48.5331,48.4537,48.4636,35686.0
2018-10-19 12:25:00,48.79,48.87,48.79,48.81,35529.0,48.4636,48.543,48.4636,48.4835,35529.0
2018-10-19 12:30:00,48.82,48.9,48.79,48.79,65180.0,48.4934,48.5728,48.4636,48.4636,65180.0
2018-10-19 12:35:00,48.79,48.84,48.79,48.81,20217.0,48.4636,48.5132,48.4636,48.4835,20217.0
2018-10-19 12:40:00,48.81,48.82,48.76,48.76,19584.0,48.4835,48.4934,48.4338,48.4338,19584.0
2018-10-19 12:45:00,48.77,48.79,48.7,48.71,17362.0,48.4437,48.4636,48.3742,48.3841,17362.0
2018-10-19 12:50:00,48.71,48.71,48.63,48.65,31174.0,48.3841,48.3841,48.3047,48.3245,31174.0
2018-10-19 12:55:00,48.65,48.75,48.65,48.74,20660.0,48.3245,48.4239,48.3245,48.4139,20660.0
2018-10-19 13:00:00,48.75,48.75,48.65,48.71,75764.0,48.4239,48.4239,48.3245,48.3841,75764.0
2018-10-19 13:05:00,48.72,48.74,48.65,48.7,23367.0,48.3941,48.4139,48.3245,48.3742,23367.0
2018-10-19 13:10:00,48.69,48.81,48.69,48.79,13615.0,48.3643,48.4835,48.3643,48.4636,13615.0
2018-10-19 13:15:00,48.78,48.86,48.77,48.85,15083.0,48.4537,48.5331,48.4437,48.5232,15083.0
2018-10-19 13:20:00,48.84,48.89,48.82,48.85,14817.0,48.5132,48.5629,48.4934,48.5232,14817.0
2018-10-19 13:25:00,48.85,48.91,48.85,48.91,11824.0,48.5232,48.5828,48.5232,48.5828,11824.0
2018-10-19 13:30:00,48.93,48.96,48.9,48.9,82813.0,48.6026,48.6324,48.5728,48.5728,82813.0
2018-10-19 13:35:00,48.9,48.9,48.77,48.78,32886.0,48.5728,48.5728,48.4437,48.4537,32886.0
2018-10-19 13:40:00,48.78,48.81,48.68,48.68,21695.0,48.4537,48.4835,48.3543,48.3543,21695.0
2018-10-19 13:45:00,48.67,48.67,48.61,48.66,23141.0,48.3444,48.3444,48.2848,48.3345,23141.0
2018-10-19 13:50:00,48.65,48.74,48.65,48.72,21001.0,48.3245,48.4139,48.3245,48.3941,21001.0
2018-10-19 13:55:00,48.72,48.72,48.66,48.66,17142.0,48.3941,48.3941,48.3345,48.3345,17142.0
2018-10-19 14:00:00,48.66,48.7,48.61,48.61,39294.0,48.3345,48.3742,48.2848,48.2848,39294.0
2018-10-19 14:05:00,48.6,48.61,48.5,48.55,24159.0,48.2749,48.2848,48.1755,48.2252,24159.0
2018-10-19 14:10:00,48.55,48.64,48.52,48.64,13800.0,48.2252,48.3146,48.1954,48.3146,13800.0
2018-10-19 14:15:00,48.63,48.71,48.61,48.65,45306.0,48.3047,48.3841,48.2848,48.3245,45306.0
2018-10-19 14:20:00,48.65,48.72,48.64,48.7,44757.0,48.3245,48.3941,48.3146,48.3742,44757.0
2018-10-19 14:25:00,48.7,48.7,48.65,48.68,22335.0,48.3742,48.3742,48.3245,48.3543,22335.0
2018-10-19 14:30:00,48.69,48.7,48.65,48.66,19495.0,48.3643,48.3742,48.3245,48.3345,19495.0
2018-10-19 14:35:00,48.66,48.75,48.66,48.74,123926.0,48.3345,48.4239,48.3345,48.4139,123926.0
2018-10-19 14:40:00,48.73,48.78,48.68,48.69,69644.0,48.404,48.4537,48.3543,48.3643,69644.0
2018-10-19 14:45:00,48.69,48.75,48.66,48.7,90709.0,48.3643,48.4239,48.3345,48.3742,90709.0
2018-10-19 14:50:00,48.69,48.76,48.69,48.71,108306.0,48.3643,48.4338,48.3643,48.3841,108306.0
2018-10-19 14:55:00,48.7,48.76,48.7,48.72,23606.0,48.3742,48.4338,48.3742,48.3941,23606.0
2018-10-19 15:00:00,48.71,48.71,48.62,48.63,83016.0,48.3841,48.3841,48.2947,48.3047,83016.0
2018-10-19 15:05:00,48.63,48.74,48.63,48.72,25961.0,48.3047,48.4139,48.3047,48.3941,25961.0
2018-10-19 15:10:00,48.73,48.75,48.69,48.7,42131.0,48.404,48.4239,48.3643,48.3742,42131.0
2018-10-19 15:15:00,48.7,48.74,48.65,48.72,49593.0,48.3742,48.4139,48.3245,48.3941,49593.0
2018-10-19 15:20:00,48.72,48.76,48.71,48.74,71790.0,48.3941,48.4338,48.3841,48.4139,71790.0
2018-10-19 15:25:00,48.73,48.84,48.66,48.84,56350.0,48.404,48.5132,48.3345,48.5132,56350.0
2018-10-19 15:30:00,48.83,48.87,48.78,48.79,71093.0,48.5033,48.543,48.4537,48.4636,71093.0
2018-10-19 15:35:00,48.8,48.88,48.79,48.8,67361.0,48.4735,48.553,48.4636,48.4735,67361.0
2018-10-19 15:40:00,48.8,48.94,48.79,48.94,81382.0,48.4735,48.6126,48.4636,48.6126,81382.0
2018-10-19 15:45:00,48.94,48.98,48.86,48.9,120343.0,48.6126,48.6523,48.5331,48.5728,120343.0
2018-10-19 15:50:00,48.89,49.0,48.89,48.91,164909.0,48.5629,48.6722,48.5629,48.5828,164909.0
2018-10-19 15:55:00,48.9,48.91,48.81,48.83,275441.0,48.5728,48.5828,48.4835,48.5033,275441.0
2018-10-22 09:30:00,48.8,48.86,48.48,48.63,29438.0,48.4735,48.5331,48.1557,48.3047,29438.0
2018-10-22 09:35:00,48.63,48.73,48.57,48.73,15728.0,48.3047,48.404,48.2451,48.404,15728.0
2018-10-22 09:40:00,48.73,48.81,48.71,48.8,11223.0,48.404,48.4835,48.3841,48.4735,11223.0
2018-10-22 09:45:00,48.78,48.8,48.67,48.7,15022.0,48.4537,48.4735,48.3444,48.3742,15022.0
2018-10-22 09:50:00,48.71,48.71,48.52,48.59,24830.0,48.3841,48.3841,48.1954,48.2649,24830.0
2018-10-22 09:55:00,48.58,48.61,48.53,48.53,20079.0,48.255,48.2848,48.2053,48.2053,20079.0
2018-10-22 10:00:00,48.53,48.53,48.4,48.46,44887.0,48.2053,48.2053,48.0762,48.1358,44887.0
2018-10-22 10:05:00,48.46,48.5,48.37,48.38,36197.0,48.1358,48.1755,48.0464,48.0563,36197.0
2018-10-22 10:10:00,48.36,48.48,48.36,48.45,24356.0,48.0365,48.1557,48.0365,48.1259,24356.0
2018-10-22 10:15:00,48.44,48.47,48.34,48.35,31460.0,48.1159,48.1457,48.0166,48.0265,31460.0
2018-10-22 10:20:00,48.34,48.4,48.32,48.37,26755.0,48.0166,48.0762,47.9967,48.0464,26755.0
2018-10-22 10:25:00,48.36,48.41,48.32,48.36,23156.0,48.0365,48.0861,47.9967,48.0365,23156.0
2018-10-22 10:30:00,48.35,48.41,48.28,48.34,25827.0,48.0265,48.0861,47.957,48.0166,25827.0
2018-10-22 10:35:00,48.34,48.34,48.26,48.27,17176.0,48.0166,48.0166,47.9371,47.9471,17176.0
2018-10-22 10:40:00,48.27,48.34,48.27,48.33,25525.0,47.9471,48.0166,47.9471,48.0067,25525.0
2018-10-22 10:45:00,48.33,48.34,48.25,48.33,27359.0,48.0067,48.0166,47.9272,48.0067,27359.0
2018-10-22 10:50:00,48.33,48.36,48.28,48.29,29735.0,48.0067,48.0365,47.957,47.9669,29735.0
2018-10-22 10:55:00,48.28,48.3,48.23,48.25,105264.0,47.957,47.9769,47.9073,47.9272,105264.0
2018-10-22 11:00:00,48.24,48.26,48.19,48.21,25099.0,47.9173,47.9371,47.8676,47.8875,25099.0
2018-10-22 11:05:00,48.21,48.22,48.17,48.17,33441.0,47.8875,47.8974,47.8477,47.8477,33441.0
2018-10-22 11:10:00,48.17,48.18,48.1,48.1,33861.0,47.8477,47.8577,47.7782,47.7782,33861.0
2018-10-22 11:15:00,48.11,48.16,48.07,48.07,32653.0,47.7881,47.8378,47.7484,47.7484,32653.0
2018-10-22 11:20:00,48.08,48.08,48.0,48.02,33591.0,47.7583,47.7583,47.6789,47.6987,33591.0
2018-10-22 11:25:00,48.02,48.06,48.01,48.02,20814.0,47.6987,47.7385,47.6888,47.6987,20814.0
2018-10-22 11:30:00,48.01,48.06,47.93,47.94,28806.0,47.6888,47.7385,47.6093,47.6193,28806.0
2018-10-22 11:35:00,47.94,47.96,47.91,47.93,11475.0,47.6193,47.6391,47.5895,47.6093,11475.0
2018-10-22 11:40:00,47.94,47.98,47.93,47.96,17961.0,47.6193,47.659,47.6093,47.6391,17961.0
2018-10-22 11:45:00,47.95,48.03,47.92,48.03,18616.0,47.6292,47.7087,47.5994,47.7087,18616.0
2018-10-22 11:50:00,48.03,48.07,47.96,48.0,15642.0,47.7087,47.7484,47.6391,47.6789,15642.0
2018-10-22 11:55:00,47.98,48.01,47.96,47.98,14277.0,47.659,47.6888,47.6391,47.659,14277.0
2018-10-22 12:00:00,47.98,48.01,47.96,47.96,16352.0,47.659,47.6888,47.6391,47.6391,16352.0
2018-10-22 12:05:00,47.96,48.01,47.95,48.0,27534.0,47.6391,47.6888,47.6292,47.6789,27534.0
2018-10-22 12:10:00,48.0,48.0,47.95,47.95,14441.0,47.6789,47.6789,47.6292,47.6292,14441.0
2018-10-22 12:15:00,47.95,47.96,47.87,47.88,22766.0,47.6292,47.6391,47.5497,47.5597,22766.0
2018-10-22 12:20:00,47.87,47.9,47.82,47.83,43152.0,47.5497,47.5795,47.5001,47.51,43152.0
2018-10-22 12:25:00,47.82,47.84,47.76,47.78,28524.0,47.5001,47.5199,47.4405,47.4603,28524.0
2018-10-22 12:30:00,47.79,47.81,47.77,47.78,16284.0,47.4703,47.4901,47.4504,47.4603,16284.0
2018-10-22 12:35:00,47.79,47.8,47.71,47.72,15173.0,47.4703,47.4802,47.3908,47.4007,15173.0
2018-10-22 12:40:00,47.72,47.81,47.72,47.8,14244.0,47.4007,47.4901,47.4007,47.4802,14244.0
2018-10-22 12:45:00,47.81,47.81,47.76,47.78,16188.0,47.4901,47.4901,47.4405,47.4603,16188.0
2018-10-22 12:50:00,47.78,47.91,47.77,47.9,42015.0,47.4603,47.5895,47.4504,47.5795,42015.0
2018-10-22 12:55:00,47.9,47.9,47.84,47.86,22418.0,47.5795,47.5795,47.5199,47.5398,22418.0
2018-10-22 13:00:00,47.86,47.88,47.84,47.86,14390.0,47.5398,47.5597,47.5199,47.5398,14390.0
2018-10-22 13:05:00,47.86,47.88,47.83,47.86,25229.0,47.5398,47.5597,47.51,47.5398,25229.0
2018-10-22 13:10:00,47.87,47.95,47.86,47.95,20930.0,47.5497,47.6292,47.5398,47.6292,20930.0
2018-10-22 13:15:00,47.95,48.0,47.94,47.95,12888.0,47.6292,47.6789,47.6193,47.6292,12888.0
2018-10-22 13:20:00,47.96,47.99,47.92,47.93,13031.0,47.6391,47.6689,47.5994,47.6093,13031.0
2018-10-22 13:25:00,47.92,47.93,47.83,47.83,12058.0,47.5994,47.6093,47.51,47.51,12058.0
2018-10-22 13:30:00,47.83,47.86,47.8,47.83,15098.0,47.51,47.5398,47.4802,47.51,15098.0
2018-10-22 13:35:00,47.83,47.84,47.81,47.84,9337.0,47.51,47.5199,47.4901,47.5199,9337.0
2018-10-22 13:40:00,47.84,47.89,47.83,47.89,12860.0,47.5199,47.5696,47.51,47.5696,12860.0
2018-10-22 13:45:00,47.89,47.93,47.86,47.86,11766.0,47.5696,47.6093,47.5398,47.5398,11766.0
2018-10-22 13:50:00,47.86,47.88,47.83,47.84,13389.0,47.5398,47.5597,47.51,47.5199,13389.0
2018-10-22 13:55:00,47.85,47.85,47.8,47.81,8743.0,47.5299,47.5299,47.4802,47.4901,8743.0
2018-10-22 14:00:00,47.81,47.85,47.81,47.82,20995.0,47.4901,47.5299,47.4901,47.5001,20995.0
2018-10-22 14:05:00,47.83,47.86,47.81,47.82,12358.0,47.51,47.5398,47.4901,47.5001,12358.0
2018-10-22 14:10:00,47.82,47.86,47.8,47.84,18525.0,47.5001,47.5398,47.4802,47.5199,18525.0
2018-10-22 14:15:00,47.85,47.9,47.84,47.88,23676.0,47.5299,47.5795,47.5199,47.5597,23676.0
2018-10-22 14:20:00,47.88,47.88,47.85,47.87,8325.0,47.5597,47.5597,47.5299,47.5497,8325.0
2018-10-22 14:25:00,47.87,47.87,47.8,47.8,16532.0,47.5497,47.5497,47.4802,47.4802,16532.0
2018-10-22 14:30:00,47.8,47.8,47.76,47.8,21368.0,47.4802,47.4802,47.4405,47.4802,21368.0
2018-10-22 14:35:00,47.8,47.84,47.8,47.8,17049.0,47.4802,47.5199,47.4802,47.4802,17049.0
2018-10-22 14:40:00,47.81,47.85,47.81,47.82,14697.0,47.4901,47.5299,47.4901,47.5001,14697.0
2018-10-22 14:45:00,47.82,47.92,47.81,47.89,32310.0,47.5001,47.5994,47.4901,47.5696,32310.0
2018-10-22 14:50:00,47.89,47.91,47.84,47.86,13431.0,47.5696,47.5895,47.5199,47.5398,13431.0
2018-10-22 14:55:00,47.85,47.85,47.77,47.78,29587.0,47.5299,47.5299,47.4504,47.4603,29587.0
2018-10-22 15:00:00,47.77,47.8,47.7,47.7,114569.0,47.4504,47.4802,47.3809,47.3809,114569.0
2018-10-22 15:05:00,47.7,47.7,47.64,47.69,26657.0,47.3809,47.3809,47.3213,47.3709,26657.0
2018-10-22 15:10:00,47.69,47.72,47.66,47.71,41426.0,47.3709,47.4007,47.3411,47.3908,41426.0
2018-10-22 15:15:00,47.7,47.71,47.62,47.62,19893.0,47.3809,47.3908,47.3014,47.3014,19893.0
2018-10-22 15:20:00,47.62,47.72,47.62,47.69,22935.0,47.3014,47.4007,47.3014,47.3709,22935.0
2018-10-22 15:25:00,47.68,47.69,47.61,47.69,45114.0,47.361,47.3709,47.2915,47.3709,45114.0
2018-10-22 15:30:00,47.68,47.74,47.67,47.73,24679.0,47.361,47.4206,47.3511,47.4107,24679.0
2018-10-22 15:35:00,47.73,47.78,47.7,47.71,58238.0,47.4107,47.4603,47.3809,47.3908,58238.0
2018-10-22 15:40:00,47.7,47.7,47.65,47.69,44919.0,47.3809,47.3809,47.3312,47.3709,44919.0
2018-10-22 15:45:00,47.69,47.74,47.68,47.73,72760.0,47.3709,47.4206,47.361,47.4107,72760.0
2018-10-22 15:50:00,47.74,47.75,47.7,47.75,65664.0,47.4206,47.4305,47.3809,47.4305,65664.0
2018-10-22 15:55:00,47.75,47.82,47.73,47.78,230281.0,47.4305,47.5001,47.4107,47.4603,230281.0
2018-10-23 09:30:00,47.72,47.91,47.67,47.83,60700.0,47.4007,47.5895,47.3511,47.51,60700.0
2018-10-23 09:35:00,47.81,47.9,47.69,47.73,28079.0,47.4901,47.5795,47.3709,47.4107,28079.0
2018-10-23 09:40:00,47.74,47.78,47.64,47.73,39975.0,47.4206,47.4603,47.3213,47.4107,39975.0
2018-10-23 09:45:00,47.74,47.74,47.5,47.64,64392.0,47.4206,47.4206,47.1822,47.3213,64392.0
2018-10-23 09:50:00,47.65,47.72,47.61,47.68,47962.0,47.3312,47.4007,47.2915,47.361,47962.0
2018-10-23 09:55:00,47.67,47.67,47.53,47.55,41894.0,47.3511,47.3511,47.212,47.2319,41894.0
2018-10-23 10:00:00,47.55,47.68,47.54,47.55,47765.0,47.2319,47.361,47.2219,47.2319,47765.0
2018-10-23 10:05:00,47.55,47.59,47.49,47.53,47797.0,47.2319,47.2716,47.1723,47.212,47797.0
2018-10-23 10:10:00,47.54,47.63,47.53,47.53,36123.0,47.2219,47.3113,47.212,47.212,36123.0
2018-10-23 10:15:00,47.53,47.58,47.49,47.51,30139.0,47.212,47.2617,47.1723,47.1921,30139.0
2018-10-23 10:20:00,47.5,47.56,47.48,47.55,35008.0,47.1822,47.2418,47.1623,47.2319,35008.0
2018-10-23 10:25:00,47.54,47.63,47.54,47.6,32931.0,47.2219,47.3113,47.2219,47.2815,32931.0
2018-10-23 10:30:00,47.59,47.59,47.45,47.45,35464.0,47.2716,47.2716,47.1325,47.1325,35464.0
2018-10-23 10:35:00,47.45,47.51,47.44,47.51,26286.0,47.1325,47.1921,47.1226,47.1921,26286.0
2018-10-23 10:40:00,47.51,47.52,46.9,47.22,235130.0,47.1921,47.2021,46.5862,46.9041,235130.0
2018-10-23 10:45:00,47.23,47.34,47.18,47.27,47916.0,46.914,47.0233,46.8644,46.9538,47916.0
2018-10-23 10:50:00,47.27,47.37,47.26,47.33,26959.0,46.9538,47.0531,46.9438,47.0134,26959.0
2018-10-23 10:55:00,47.33,47.37,47.25,47.26,24051.0,47.0134,47.0531,46.9339,46.9438,24051.0
2018-10-23 11:00:00,47.26,47.26,47.11,47.12,24836.0,46.9438,46.9438,46.7948,46.8048,24836.0
2018-10-23 11:05:00,47.1,47.21,47.1,47.17,50820.0,46.7849,46.8942,46.7849,46.8544,50820.0
2018-10-23 11:10:00,47.18,47.28,47.15,47.24,113425.0,46.8644,46.9637,46.8346,46.924,113425.0
2018-10-23 11:15:00,47.23,47.3,47.22,47.27,24889.0,46.914,46.9836,46.9041,46.9538,24889.0
2018-10-23 11:20:00,47.28,47.28,47.14,47.14,35914.0,46.9637,46.9637,46.8246,46.8246,35914.0
2018-10-23 11:25:00,47.13,47.14,47.03,47.14,44370.0,46.8147,46.8246,46.7154,46.8246,44370.0
2018-10-23 11:30:00,47.15,47.24,47.15,47.22,70356.0,46.8346,46.924,46.8346,46.9041,70356.0
2018-10-23 11:35:00,47.23,47.3,47.23,47.24,39279.0,46.914,46.9836,46.914,46.924,39279.0
2018-10-23 11:40:00,47.23,47.24,47.16,47.18,22289.0,46.914,46.924,46.8445,46.8644,22289.0
2018-10-23 11:45:00,47.18,47.21,47.14,47.15,23142.0,46.8644,46.8942,46.8246,46.8346,23142.0
2018-10-23 11:50:00,47.14,47.19,47.1,47.16,87018.0,46.8246,46.8743,46.7849,46.8445,87018.0
2018-10-23 11:55:00,47.15,47.23,47.13,47.2,19509.0,46.8346,46.914,46.8147,46.8842,19509.0
2018-10-23 12:00:00,47.2,47.43,47.19,47.33,122844.0,46.8842,47.1127,46.8743,47.0134,122844.0
2018-10-23 12:05:00,47.32,47.42,47.31,47.41,20448.0,47.0034,47.1027,46.9935,47.0928,20448.0
2018-10-23 12:10:00,47.41,47.47,47.4,47.44,16770.0,47.0928,47.1524,47.0829,47.1226,16770.0
2018-10-23 12:15:00,47.43,47.46,47.42,47.44,13824.0,47.1127,47.1425,47.1027,47.1226,13824.0
2018-10-23 12:20:00,47.43,47.44,47.37,47.38,24883.0,47.1127,47.1226,47.0531,47.063,24883.0
2018-10-23 12:25:00,47.38,47.42,47.37,47.41,16896.0,47.063,47.1027,47.0531,47.0928,16896.0
2018-10-23 12:30:00,47.42,47.46,47.38,47.38,24921.0,47.1027,47.1425,47.063,47.063,24921.0
2018-10-23 12:35:00,47.38,47.41,47.35,47.39,19855.0,47.063,47.0928,47.0332,47.073,19855.0
2018-10-23 12:40:00,47.39,47.43,47.38,47.38,18680.0,47.073,47.1127,47.063,47.063,18680.0
2018-10-23 12:45:00,47.38,47.42,47.37,47.38,12497.0,47.063,47.1027,47.0531,47.063,12497.0
2018-10-23 12:50:00,47.39,47.4,47.36,47.4,13007.0,47.073,47.0829,47.0432,47.0829,13007.0
2018-10-23 12:55:00,47.39,47.42,47.38,47.39,10868.0,47.073,47.1027,47.063,47.073,10868.0
2018-10-23 13:00:00,47.38,47.49,47.38,47.48,26763.0,47.063,47.1723,47.063,47.1623,26763.0
2018-10-23 13:05:00,47.49,47.56,47.47,47.55,18520.0,47.1723,47.2418,47.1524,47.2319,18520.0
2018-10-23 13:10:00,47.55,47.59,47.55,47.55,17294.0,47.2319,47.2716,47.2319,47.2319,17294.0
2018-10-23 13:15:00,47.55,47.57,47.49,47.51,42741.0,47.2319,47.2517,47.1723,47.1921,42741.0
2018-10-23 13:20:00,47.5,47.56,47.48,47.56,18848.0,47.1822,47.2418,47.1623,47.2418,18848.0
2018-10-23 13:25:00,47.56,47.59,47.49,47.5,23017.0,47.2418,47.2716,47.1723,47.1822,23017.0
2018-10-23 13:30:00,47.5,47.54,47.47,47.49,57050.0,47.1822,47.2219,47.1524,47.1723,57050.0
2018-10-23 13:35:00,47.5,47.5,47.44,47.49,24177.0,47.1822,47.1822,47.1226,47.1723,24177.0
2018-10-23 13:40:00,47.5,47.51,47.47,47.5,15096.0,47.1822,47.1921,47.1524,47.1822,15096.0
2018-10-23 13:45:00,47.5,47.54,47.48,47.51,19098.0,47.1822,47.2219,47.1623,47.1921,19098.0
2018-10-23 13:50:00,47.5,47.54,47.46,47.46,22677.0,47.1822,47.2219,47.1425,47.1425,22677.0
2018-10-23 13:55:00,47.47,47.48,47.46,47.47,11208.0,47.1524,47.1623,47.1425,47.1524,11208.0
2018-10-23 14:00:00,47.47,47.53,47.46,47.49,15244.0,47.1524,47.212,47.1425,47.1723,15244.0
2018-10-23 14:05:00,47.5,47.58,47.49,47.51,41008.0,47.1822,47.2617,47.1723,47.1921,41008.0
2018-10-23 14:10:00,47.51,47.58,47.51,47.57,33588.0,47.1921,47.2617,47.1921,47.2517,33588.0
2018-10-23 14:15:00,47.57,47.65,47.56,47.65,36674.0,47.2517,47.3312,47.2418,47.3312,36674.0
2018-10-23 14:20:00,47.66,47.7,47.65,47.7,17082.0,47.3411,47.3809,47.3312,47.3809,17082.0
2018-10-23 14:25:00,47.71,47.71,47.62,47.64,24623.0,47.3908,47.3908,47.3014,47.3213,24623.0
2018-10-23 14:30:00,47.64,47.72,47.63,47.67,30410.0,47.3213,47.4007,47.3113,47.3511,30410.0
2018-10-23 14:35:00,47.67,47.74,47.67,47.71,15885.0,47.3511,47.4206,47.3511,47.3908,15885.0
2018-10-23 14:40:00,47.71,47.73,47.66,47.7,16549.0,47.3908,47.4107,47.3411,47.3809,16549.0
2018-10-23 14:45:00,47.71,47.71,47.62,47.65,18387.0,47.3908,47.3908,47.3014,47.3312,18387.0
2018-10-23 14:50:00,47.65,47.73,47.65,47.66,15888.0,47.3312,47.4107,47.3312,47.3411,15888.0
2018-10-23 14:55:00,47.65,47.67,47.6,47.65,23436.0,47.3312,47.3511,47.2815,47.3312,23436.0
2018-10-23 15:00:00,47.65,47.67,47.61,47.66,21468.0,47.3312,47.3511,47.2915,47.3411,21468.0
2018-10-23 15:05:00,47.66,47.68,47.61,47.64,23952.0,47.3411,47.361,47.2915,47.3213,23952.0
2018-10-23 15:10:00,47.63,47.64,47.57,47.64,29541.0,47.3113,47.3213,47.2517,47.3213,29541.0
2018-10-23 15:15:00,47.64,47.65,47.51,47.52,44304.0,47.3213,47.3312,47.1921,47.2021,44304.0
2018-10-23 15:20:00,47.52,47.57,47.52,47.55,27268.0,47.2021,47.2517,47.2021,47.2319,27268.0
2018-10-23 15:25:00,47.55,47.55,47.48,47.5,34418.0,47.2319,47.2319,47.1623,47.1822,34418.0
2018-10-23 15:30:00,47.5,47.51,47.45,47.48,35981.0,47.1822,47.1921,47.1325,47.1623,35981.0
2018-10-23 15:35:00,47.48,47.5,47.39,47.4,43251.0,47.1623,47.1822,47.073,47.0829,43251.0
2018-10-23 15:40:00,47.4,47.42,47.28,47.32,89076.0,47.0829,47.1027,46.9637,47.0034,89076.0
2018-10-23 15:45:00,47.33,47.4,47.31,47.36,58538.0,47.0134,47.0829,46.9935,47.0432,58538.0
2018-10-23 15:50:00,47.36,47.37,47.3,47.32,93363.0,47.0432,47.0531,46.9836,47.0034,93363.0
2018-10-23 15:55:00,47.33,47.36,47.22,47.29,298424.0,47.0134,47.0432,46.9041,46.9736,298424.0
2018-10-24 09:30:00,47.69,47.69,47.33,47.49,91735.0,47.3709,47.3709,47.0134,47.1723,91735.0
2018-10-24 09:35:00,47.5,47.5,47.34,47.44,47662.0,47.1822,47.1822,47.0233,47.1226,47662.0
2018-10-24 09:40:00,47.44,47.44,47.3,47.31,38615.0,47.1226,47.1226,46.9836,46.9935,38615.0
2018-10-24 09:45:00,47.29,47.42,47.22,47.23,32242.0,46.9736,47.1027,46.9041,46.914,32242.0
2018-10-24 09:50:00,47.23,47.36,47.22,47.32,31623.0,46.914,47.0432,46.9041,47.0034,31623.0
2018-10-24 09:55:00,47.33,47.4,47.3,47.4,19672.0,47.0134,47.0829,46.9836,47.0829,19672.0
2018-10-24 10:00:00,47.41,47.52,47.4,47.5,33062.0,47.0928,47.2021,47.0829,47.1822,33062.0
2018-10-24 10:05:00,47.51,47.54,47.38,47.43,35801.0,47.1921,47.2219,47.063,47.1127,35801.0
2018-10-24 10:10:00,47.43,47.52,47.39,47.5,23092.0,47.1127,47.2021,47.073,47.1822,23092.0
2018-10-24 10:15:00,47.49,47.55,47.45,47.46,164721.0,47.1723,47.2319,47.1325,47.1425,164721.0
2018-10-24 10:20:00,47.45,47.57,47.42,47.51,63856.0,47.1325,47.2517,47.1027,47.1921,63856.0
2018-10-24 10:25:00,47.51,47.51,47.43,47.48,28547.0,47.1921,47.1921,47.1127,47.1623,28547.0
2018-10-24 10:30:00,47.48,47.72,47.47,47.68,29534.0,47.1623,47.4007,47.1524,47.361,29534.0
2018-10-24 10:35:00,47.66,47.74,47.6,47.63,88257.0,47.3411,47.4206,47.2815,47.3113,88257.0
2018-10-24 10:40:00,47.64,47.78,47.63,47.65,23856.0,47.3213,47.4603,47.3113,47.3312,23856.0
2018-10-24 10:45:00,47.66,47.66,47.55,47.57,29494.0,47.3411,47.3411,47.2319,47.2517,29494.0
2018-10-24 10:50:00,47.59,47.69,47.59,47.66,25558.0,47.2716,47.3709,47.2716,47.3411,25558.0
2018-10-24 10:55:00,47.64,47.67,47.55,47.6,27518.0,47.3213,47.3511,47.2319,47.2815,27518.0
2018-10-24 11:00:00,47.59,47.61,47.45,47.47,38006.0,47.2716,47.2915,47.1325,47.1524,38006.0
2018-10-24 11:05:00,47.48,47.52,47.41,47.45,45990.0,47.1623,47.2021,47.0928,47.1325,45990.0
2018-10-24 11:10:00,47.46,47.65,47.44,47.65,64845.0,47.1425,47.3312,47.1226,47.3312,64845.0
2018-10-24 11:15:00,47.65,47.68,47.58,47.61,40657.0,47.3312,47.361,47.2617,47.2915,40657.0
2018-10-24 11:20:00,47.6,47.65,47.56,47.62,42185.0,47.2815,47.3312,47.2418,47.3014,42185.0
2018-10-24 11:25:00,47.62,47.71,47.62,47.67,31373.0,47.3014,47.3908,47.3014,47.3511,31373.0
2018-10-24 11:30:00,47.67,47.69,47.62,47.67,28906.0,47.3511,47.3709,47.3014,47.3511,28906.0
2018-10-24 11:35:00,47.67,47.71,47.66,47.69,29225.0,47.3511,47.3908,47.3411,47.3709,29225.0
2018-10-24 11:40:00,47.69,47.7,47.59,47.59,27945.0,47.3709,47.3809,47.2716,47.2716,27945.0
2018-10-24 11:45:00,47.59,47.72,47.58,47.71,35353.0,47.2716,47.4007,47.2617,47.3908,35353.0
2018-10-24 11:50:00,47.7,47.74,47.66,47.69,23558.0,47.3809,47.4206,47.3411,47.3709,23558.0
2018-10-24 11:55:00,47.7,47.75,47.67,47.73,29748.0,47.3809,47.4305,47.3511,47.4107,29748.0
2018-10-24 12:00:00,47.72,47.72,47.66,47.7,24437.0,47.4007,47.4007,47.3411,47.3809,24437.0
2018-10-24 12:05:00,47.7,47.77,47.68,47.76,43501.0,47.3809,47.4504,47.361,47.4405,43501.0
2018-10-24 12:10:00,47.76,47.83,47.75,47.83,48937.0,47.4405,47.51,47.4305,47.51,48937.0
2018-10-24 12:15:00,47.82,47.9,47.79,47.8,42429.0,47.5001,47.5795,47.4703,47.4802,42429.0
2018-10-24 12:20:00,47.8,47.86,47.78,47.82,23716.0,47.4802,47.5398,47.4603,47.5001,23716.0
2018-10-24 12:25:00,47.83,47.88,47.82,47.87,20841.0,47.51,47.5597,47.5001,47.5497,20841.0
2018-10-24 12:30:00,47.87,47.87,47.81,47.82,22109.0,47.5497,47.5497,47.4901,47.5001,22109.0
2018-10-24 12:35:00,47.81,47.82,47.72,47.72,25727.0,47.4901,47.5001,47.4007,47.4007,25727.0
2018-10-24 12:40:00,47.72,47.77,47.72,47.77,18201.0,47.4007,47.4504,47.4007,47.4504,18201.0
2018-10-24 12:45:00,47.76,47.79,47.74,47.74,26945.0,47.4405,47.4703,47.4206,47.4206,26945.0
2018-10-24 12:50:00,47.74,47.81,47.7,47.8,27829.0,47.4206,47.4901,47.3809,47.4802,27829.0
2018-10-24 12:55:00,47.81,47.89,47.81,47.84,15705.0,47.4901,47.5696,47.4901,47.5199,15705.0
2018-10-24 13:00:00,47.83,47.83,47.71,47.71,25179.0,47.51,47.51,47.3908,47.3908,25179.0
2018-10-24 13:05:00,47.71,47.75,47.67,47.68,32300.0,47.3908,47.4305,47.3511,47.361,32300.0
2018-10-24 13:10:00,47.67,47.77,47.67,47.74,17300.0,47.3511,47.4504,47.3511,47.4206,17300.0
2018-10-24 13:15:00,47.73,47.76,47.66,47.74,112663.0,47.4107,47.4405,47.3411,47.4206,112663.0
2018-10-24 13:20:00,47.74,47.77,47.71,47.77,26008.0,47.4206,47.4504,47.3908,47.4504,26008.0
2018-10-24 13:25:00,47.76,47.76,47.6,47.61,32865.0,47.4405,47.4405,47.2815,47.2915,32865.0
2018-10-24 13:30:00,47.59,47.62,47.5,47.56,36678.0,47.2716,47.3014,47.1822,47.2418,36678.0
2018-10-24 13:35:00,47.56,47.6,47.53,47.53,17719.0,47.2418,47.2815,47.212,47.212,17719.0
2018-10-24 13:40:00,47.52,47.58,47.51,47.58,43584.0,47.2021,47.2617,47.1921,47.2617,43584.0
2018-10-24 13:45:00,47.57,47.63,47.54,47.6,33743.0,47.2517,47.3113,47.2219,47.2815,33743.0
2018-10-24 13:50:00,47.6,47.7,47.55,47.69,31484.0,47.2815,47.3809,47.2319,47.3709,31484.0
2018-10-24 13:55:00,47.68,47.7,47.55,47.61,36001.0,47.361,47.3809,47.2319,47.2915,36001.0
2018-10-24 14:00:00,47.62,47.64,47.58,47.6,18673.0,47.3014,47.3213,47.2617,47.2815,18673.0
2018-10-24 14:05:00,47.59,47.61,47.55,47.57,28116.0,47.2716,47.2915,47.2319,47.2517,28116.0
2018-10-24 14:10:00,47.58,47.69,47.58,47.64,34031.0,47.2617,47.3709,47.2617,47.3213,34031.0
2018-10-24 14:15:00,47.63,47.67,47.6,47.66,34792.0,47.3113,47.3511,47.2815,47.3411,34792.0
2018-10-24 14:20:00,47.66,47.74,47.63,47.69,109277.0,47.3411,47.4206,47.3113,47.3709,109277.0
2018-10-24 14:25:00,47.68,47.78,47.64,47.76,62472.0,47.361,47.4603,47.3213,47.4405,62472.0
2018-10-24 14:30:00,47.76,47.83,47.74,47.81,35224.0,47.4405,47.51,47.4206,47.4901,35224.0
2018-10-24 14:35:00,47.82,47.85,47.77,47.78,59043.0,47.5001,47.5299,47.4504,47.4603,59043.0
2018-10-24 14:40:00,47.77,47.79,47.72,47.73,49369.0,47.4504,47.4703,47.4007,47.4107,49369.0
2018-10-24 14:45:00,47.73,47.74,47.67,47.68,31960.0,47.4107,47.4206,47.3511,47.361,31960.0
2018-10-24 14:50:00,47.68,47.74,47.64,47.7,30241.0,47.361,47.4206,47.3213,47.3809,30241.0
2018-10-24 14:55:00,47.7,47.76,47.7,47.73,20980.0,47.3809,47.4405,47.3809,47.4107,20980.0
2018-10-24 15:00:00,47.73,47.73,47.57,47.57,38692.0,47.4107,47.4107,47.2517,47.2517,38692.0
2018-10-24 15:05:00,47.57,47.61,47.54,47.58,33462.0,47.2517,47.2915,47.2219,47.2617,33462.0
2018-10-24 15:10:00,47.57,47.71,47.56,47.71,30394.0,47.2517,47.3908,47.2418,47.3908,30394.0
2018-10-24 15:15:00,47.71,47.75,47.63,47.67,55752.0,47.3908,47.4305,47.3113,47.3511,55752.0
2018-10-24 15:20:00,47.68,47.68,47.52,47.54,49984.0,47.361,47.361,47.2021,47.2219,49984.0
2018-10-24 15:25:00,47.54,47.58,47.48,47.51,63581.0,47.2219,47.2617,47.1623,47.1921,63581.0
2018-10-24 15:30:00,47.52,47.55,47.46,47.47,69665.0,47.2021,47.2319,47.1425,47.1524,69665.0
2018-10-24 15:35:00,47.48,47.56,47.46,47.55,74442.0,47.1623,47.2418,47.1425,47.2319,74442.0
2018-10-24 15:40:00,47.54,47.62,47.5,47.55,101937.0,47.2219,47.3014,47.1822,47.2319,101937.0
2018-10-24 15:45:00,47.55,47.55,47.47,47.47,83008.0,47.2319,47.2319,47.1524,47.1524,83008.0
2018-10-24 15:50:00,47.47,47.49,47.32,47.38,164033.0,47.1524,47.1723,47.0034,47.063,164033.0
2018-10-24 15:55:00,47.37,47.37,47.22,47.24,200918.0,47.0531,47.0531,46.9041,46.924,200918.0
2018-10-25 09:30:00,47.04,47.12,46.78,46.86,79005.0,46.7253,46.8048,46.467,46.5465,79005.0
2018-10-25 09:35:00,46.87,46.95,46.79,46.88,34512.0,46.5564,46.6359,46.477,46.5664,34512.0
2018-10-25 09:40:00,46.87,46.89,46.66,46.74,35751.0,46.5564,46.5763,46.3478,46.4273,35751.0
2018-10-25 09:45:00,46.75,46.95,46.75,46.9,36457.0,46.4372,46.6359,46.4372,46.5862,36457.0
2018-10-25 09:50:00,46.89,46.92,46.76,46.9,33257.0,46.5763,46.6061,46.4472,46.5862,33257.0
2018-10-25 09:55:00,46.91,47.0,46.85,46.91,40658.0,46.5962,46.6856,46.5366,46.5962,40658.0
2018-10-25 10:00:00,46.89,46.98,46.85,46.98,33333.0,46.5763,46.6657,46.5366,46.6657,33333.0
2018-10-25 10:05:00,46.97,47.01,46.9,46.9,18426.0,46.6558,46.6955,46.5862,46.5862,18426.0
2018-10-25 10:10:00,46.89,47.03,46.88,46.97,21990.0,46.5763,46.7154,46.5664,46.6558,21990.0
2018-10-25 10:15:00,46.97,47.23,46.97,47.17,34243.0,46.6558,46.914,46.6558,46.8544,34243.0
2018-10-25 10:20:00,47.16,47.25,47.13,47.25,29015.0,46.8445,46.9339,46.8147,46.9339,29015.0
2018-10-25 10:25:00,47.24,47.3,47.18,47.25,26884.0,46.924,46.9836,46.8644,46.9339,26884.0
2018-10-25 10:30:00,47.27,47.29,47.17,47.22,46475.0,46.9538,46.9736,46.8544,46.9041,46475.0
2018-10-25 10:35:00,47.22,47.29,47.12,47.14,29096.0,46.9041,46.9736,46.8048,46.8246,29096.0
2018-10-25 10:40:00,47.15,47.18,47.09,47.17,19093.0,46.8346,46.8644,46.775,46.8544,19093.0
2018-10-25 10:45:00,47.19,47.26,47.11,47.13,28404.0,46.8743,46.9438,46.7948,46.8147,28404.0
2018-10-25 10:50:00,47.14,47.26,47.14,47.26,22561.0,46.8246,46.9438,46.8246,46.9438,22561.0
2018-10-25 10:55:00,47.26,47.26,47.17,47.22,25612.0,46.9438,46.9438,46.8544,46.9041,25612.0
2018-10-25 11:00:00,47.21,47.3,47.2,47.22,44435.0,46.8942,46.9836,46.8842,46.9041,44435.0
2018-10-25 11:05:00,47.23,47.27,47.21,47.25,22925.0,46.914,46.9538,46.8942,46.9339,22925.0
2018-10-25 11:10:00,47.25,47.25,47.14,47.19,29965.0,46.9339,46.9339,46.8246,46.8743,29965.0
2018-10-25 11:15:00,47.18,47.36,47.18,47.35,53997.0,46.8644,47.0432,46.8644,47.0332,53997.0
2018-10-25 11:20:00,47.36,47.52,47.36,47.39,123681.0,47.0432,47.2021,47.0432,47.073,123681.0
2018-10-25 11:25:00,47.38,47.47,47.34,47.43,63931.0,47.063,47.1524,47.0233,47.1127,63931.0
2018-10-25 11:30:00,47.43,47.49,47.42,47.42,35825.0,47.1127,47.1723,47.1027,47.1027,35825.0
2018-10-25 11:35:00,47.43,47.51,47.42,47.5,39854.0,47.1127,47.1921,47.1027,47.1822,39854.0
2018-10-25 11:40:00,47.49,47.51,47.34,47.34,24370.0,47.1723,47.1921,47.0233,47.0233,24370.0
2018-10-25 11:45:00,47.35,47.42,47.34,47.42,22294.0,47.0332,47.1027,47.0233,47.1027,22294.0
2018-10-25 11:50:00,47.42,47.45,47.4,47.44,12785.0,47.1027,47.1325,47.0829,47.1226,12785.0
2018-10-25 11:55:00,47.44,47.45,47.39,47.43,16447.0,47.1226,47.1325,47.073,47.1127,16447.0
2018-10-25 12:00:00,47.43,47.46,47.41,47.46,13085.0,47.1127,47.1425,47.0928,47.1425,13085.0
2018-10-25 12:05:00,47.47,47.51,47.46,47.47,20394.0,47.1524,47.1921,47.1425,47.1524,20394.0
2018-10-25 12:10:00,47.46,47.5,47.45,47.49,14630.0,47.1425,47.1822,47.1325,47.1723,14630.0
2018-10-25 12:15:00,47.5,47.51,47.41,47.42,17261.0,47.1822,47.1921,47.0928,47.1027,17261.0
2018-10-25 12:20:00,47.43,47.47,47.41,47.41,12433.0,47.1127,47.1524,47.0928,47.0928,12433.0
2018-10-25 12:25:00,47.41,47.44,47.37,47.44,47596.0,47.0928,47.1226,47.0531,47.1226,47596.0
2018-10-25 12:30:00,47.45,47.52,47.43,47.47,22170.0,47.1325,47.2021,47.1127,47.1524,22170.0
2018-10-25 12:35:00,47.48,47.49,47.45,47.48,271720.0,47.1623,47.1723,47.1325,47.1623,271720.0
2018-10-25 12:40:00,47.48,47.49,47.42,47.43,26586.0,47.1623,47.1723,47.1027,47.1127,26586.0
2018-10-25 12:45:00,47.41,47.43,47.37,47.4,18017.0,47.0928,47.1127,47.0531,47.0829,18017.0
2018-10-25 12:50:00,47.41,47.46,47.4,47.43,20151.0,47.0928,47.1425,47.0829,47.1127,20151.0
2018-10-25 12:55:00,47.42,47.48,47.42,47.48,80625.0,47.1027,47.1623,47.1027,47.1623,80625.0
2018-10-25 13:00:00,47.48,47.5,47.42,47.42,14720.0,47.1623,47.1822,47.1027,47.1027,14720.0
2018-10-25 13:05:00,47.42,47.45,47.39,47.44,12339.0,47.1027,47.1325,47.073,47.1226,12339.0
2018-10-25 13:10:00,47.45,47.46,47.35,47.36,27349.0,47.1325,47.1425,47.0332,47.0432,27349.0
2018-10-25 13:15:00,47.36,47.38,47.34,47.34,8529.0,47.0432,47.063,47.0233,47.0233,8529.0
2018-10-25 13:20:00,47.34,47.35,47.29,47.34,20742.0,47.0233,47.0332,46.9736,47.0233,20742.0
2018-10-25 13:25:00,47.35,47.4,47.33,47.35,20658.0,47.0332,47.0829,47.0134,47.0332,20658.0
2018-10-25 13:30:00,47.35,47.41,47.34,47.38,20178.0,47.0332,47.0928,47.0233,47.063,20178.0
2018-10-25 13:35:00,47.38,47.4,47.34,47.37,30629.0,47.063,47.0829,47.0233,47.0531,30629.0
2018-10-25 13:40:00,47.36,47.38,47.32,47.36,14549.0,47.0432,47.063,47.0034,47.0432,14549.0
2018-10-25 13:45:00,47.37,47.39,47.33,47.34,18809.0,47.0531,47.073,47.0134,47.0233,18809.0
2018-10-25 13:50:00,47.34,47.34,47.17,47.22,38911.0,47.0233,47.0233,46.8544,46.9041,38911.0
2018-10-25 13:55:00,47.21,47.22,47.17,47.18,14202.0,46.8942,46.9041,46.8544,46.8644,14202.0
2018-10-25 14:00:00,47.19,47.26,47.18,47.25,19939.0,46.8743,46.9438,46.8644,46.9339,19939.0
2018-10-25 14:05:00,47.25,47.31,47.24,47.3,72157.0,46.9339,46.9935,46.924,46.9836,72157.0
2018-10-25 14:10:00,47.31,47.41,47.31,47.36,18433.0,46.9935,47.0928,46.9935,47.0432,18433.0
2018-10-25 14:15:00,47.37,47.45,47.36,47.45,21637.0,47.0531,47.1325,47.0432,47.1325,21637.0
2018-10-25 14:20:00,47.45,47.47,47.41,47.45,27849.0,47.1325,47.1524,47.0928,47.1325,27849.0
2018-10-25 14:25:00,47.45,47.48,47.41,47.45,27272.0,47.1325,47.1623,47.0928,47.1325,27272.0
2018-10-25 14:30:00,47.45,47.57,47.43,47.57,51600.0,47.1325,47.2517,47.1127,47.2517,51600.0
2018-10-25 14:35:00,47.58,47.65,47.57,47.64,22146.0,47.2617,47.3312,47.2517,47.3213,22146.0
2018-10-25 14:40:00,47.63,47.64,47.57,47.6,28653.0,47.3113,47.3213,47.2517,47.2815,28653.0
2018-10-25 14:45:00,47.61,47.71,47.6,47.68,108093.0,47.2915,47.3908,47.2815,47.361,108093.0
2018-10-25 14:50:00,47.68,47.68,47.57,47.59,12685.0,47.361,47.361,47.2517,47.2716,12685.0
2018-10-25 14:55:00,47.59,47.64,47.58,47.6,23246.0,47.2716,47.3213,47.2617,47.2815,23246.0
2018-10-25 15:00:00,47.61,47.62,47.56,47.59,24614.0,47.2915,47.3014,47.2418,47.2716,24614.0
2018-10-25 15:05:00,47.59,47.6,47.53,47.55,21526.0,47.2716,47.2815,47.212,47.2319,21526.0
2018-10-25 15:10:00,47.55,47.59,47.54,47.59,19055.0,47.2319,47.2716,47.2219,47.2716,19055.0
2018-10-25 15:15:00,47.59,47.62,47.58,47.6,27741.0,47.2716,47.3014,47.2617,47.2815,27741.0
2018-10-25 15:20:00,47.59,47.6,47.52,47.54,37529.0,47.2716,47.2815,47.2021,47.2219,37529.0
2018-10-25 15:25:00,47.54,47.55,47.49,47.52,24023.0,47.2219,47.2319,47.1723,47.2021,24023.0
2018-10-25 15:30:00,47.52,47.55,47.43,47.44,48057.0,47.2021,47.2319,47.1127,47.1226,48057.0
2018-10-25 15:35:00,47.43,47.44,47.35,47.38,46689.0,47.1127,47.1226,47.0332,47.063,46689.0
2018-10-25 15:40:00,47.38,47.42,47.34,47.4,59931.0,47.063,47.1027,47.0233,47.0829,59931.0
2018-10-25 15:45:00,47.41,47.42,47.34,47.36,46098.0,47.0928,47.1027,47.0233,47.0432,46098.0
2018-10-25 15:50:00,47.36,47.39,47.27,47.38,109644.0,47.0432,47.073,46.9538,47.063,109644.0
2018-10-25 15:55:00,47.38,47.41,47.33,47.38,203334.0,47.063,47.0928,47.0134,47.063,203334.0
2018-10-26 09:30:00,47.47,47.62,47.16,47.19,70291.0,47.1524,47.3014,46.8445,46.8743,70291.0
2018-10-26 09:35:00,47.19,47.34,47.19,47.25,33021.0,46.8743,47.0233,46.8743,46.9339,33021.0
2018-10-26 09:40:00,47.23,47.24,47.15,47.2,40843.0,46.914,46.924,46.8346,46.8842,40843.0
2018-10-26 09:45:00,47.22,47.24,47.12,47.19,36630.0,46.9041,46.924,46.8048,46.8743,36630.0
2018-10-26 09:50:00,47.18,47.19,46.85,46.85,57034.0,46.8644,46.8743,46.5366,46.5366,57034.0
2018-10-26 09:55:00,46.86,46.94,46.77,46.94,41863.0,46.5465,46.626,46.4571,46.626,41863.0
2018-10-26 10:00:00,46.91,46.97,46.72,46.77,19221.0,46.5962,46.6558,46.4074,46.4571,19221.0
2018-10-26 10:05:00,46.76,46.77,46.61,46.73,19109.0,46.4472,46.4571,46.2982,46.4174,19109.0
2018-10-26 10:10:00,46.72,46.77,46.7,46.75,35647.0,46.4074,46.4571,46.3876,46.4372,35647.0
2018-10-26 10:15:00,46.74,46.82,46.7,46.79,47845.0,46.4273,46.5068,46.3876,46.477,47845.0
2018-10-26 10:20:00,46.78,46.78,46.69,46.78,38602.0,46.467,46.467,46.3776,46.467,38602.0
2018-10-26 10:25:00,46.78,46.83,46.73,46.75,42568.0,46.467,46.5167,46.4174,46.4372,42568.0
2018-10-26 10:30:00,46.75,46.75,46.53,46.54,31165.0,46.4372,46.4372,46.2187,46.2286,31165.0
2018-10-26 10:35:00,46.51,46.51,46.39,46.42,26617.0,46.1988,46.1988,46.0796,46.1094,26617.0
2018-10-26 10:40:00,46.42,46.51,46.29,46.29,26017.0,46.1094,46.1988,45.9803,45.9803,26017.0
2018-10-26 10:45:00,46.29,46.38,46.27,46.37,11458.0,45.9803,46.0697,45.9604,46.0598,11458.0
2018-10-26 10:50:00,46.37,46.42,46.29,46.34,15820.0,46.0598,46.1094,45.9803,46.03,15820.0
2018-10-26 10:55:00,46.35,46.37,46.23,46.24,30611.0,46.0399,46.0598,45.9207,45.9306,30611.0
2018-10-26 11:00:00,46.25,46.44,46.25,46.39,19369.0,45.9406,46.1293,45.9406,46.0796,19369.0
2018-10-26 11:05:00,46.39,46.5,46.35,46.45,17920.0,46.0796,46.1889,46.0399,46.1392,17920.0
2018-10-26 11:10:00,46.44,46.44,46.33,46.4,95828.0,46.1293,46.1293,46.02,46.0896,95828.0
2018-10-26 11:15:00,46.4,46.44,46.21,46.21,71952.0,46.0896,46.1293,45.9008,45.9008,71952.0
2018-10-26 11:20:00,46.22,46.24,46.11,46.22,27445.0,45.9108,45.9306,45.8015,45.9108,27445.0
2018-10-26 11:25:00,46.21,46.31,46.14,46.29,25157.0,45.9008,46.0002,45.8313,45.9803,25157.0
2018-10-26 11:30:00,46.3,46.48,46.29,46.45,23795.0,45.9902,46.169,45.9803,46.1392,23795.0
2018-10-26 11:35:00,46.45,46.52,46.4,46.44,20106.0,46.1392,46.2088,46.0896,46.1293,20106.0
2018-10-26 11:40:00,46.44,46.47,46.33,46.36,21416.0,46.1293,46.1591,46.02,46.0498,21416.0
2018-10-26 11:45:00,46.36,46.37,46.31,46.31,22303.0,46.0498,46.0598,46.0002,46.0002,22303.0
2018-10-26 11:50:00,46.32,46.51,46.31,46.41,66994.0,46.0101,46.1988,46.0002,46.0995,66994.0
2018-10-26 11:55:00,46.4,46.41,46.32,46.32,20726.0,46.0896,46.0995,46.0101,46.0101,20726.0
2018-10-26 12:00:00,46.32,46.44,46.32,46.44,23554.0,46.0101,46.1293,46.0101,46.1293,23554.0
2018-10-26 12:05:00,46.44,46.56,46.42,46.52,36606.0,46.1293,46.2485,46.1094,46.2088,36606.0
2018-10-26 12:10:00,46.53,46.54,46.44,46.48,19229.0,46.2187,46.2286,46.1293,46.169,19229.0
2018-10-26 12:15:00,46.47,46.51,46.44,46.49,22916.0,46.1591,46.1988,46.1293,46.179,22916.0
2018-10-26 12:20:00,46.49,46.58,46.49,46.54,94301.0,46.179,46.2684,46.179,46.2286,94301.0
2018-10-26 12:25:00,46.53,46.56,46.47,46.51,25965.0,46.2187,46.2485,46.1591,46.1988,25965.0
2018-10-26 12:30:00,46.51,46.69,46.49,46.58,58570.0,46.1988,46.3776,46.179,46.2684,58570.0
2018-10-26 12:35:00,46.59,46.6,46.53,46.58,11815.0,46.2783,46.2882,46.2187,46.2684,11815.0
2018-10-26 12:40:00,46.59,46.74,46.58,46.72,141815.0,46.2783,46.4273,46.2684,46.4074,141815.0
2018-10-26 12:45:00,46.72,46.73,46.68,46.68,16734.0,46.4074,46.4174,46.3677,46.3677,16734.0
2018-10-26 12:50:00,46.69,46.7,46.58,46.6,25429.0,46.3776,46.3876,46.2684,46.2882,25429.0
2018-10-26 12:55:00,46.59,46.59,46.49,46.57,12916.0,46.2783,46.2783,46.179,46.2584,12916.0
2018-10-26 13:00:00,46.57,46.69,46.57,46.69,23602.0,46.2584,46.3776,46.2584,46.3776,23602.0
2018-10-26 13:05:00,46.69,46.73,46.64,46.65,12701.0,46.3776,46.4174,46.328,46.3379,12701.0
2018-10-26 13:10:00,46.64,46.67,46.57,46.58,31884.0,46.328,46.3578,46.2584,46.2684,31884.0
2018-10-26 13:15:00,46.6,46.63,46.54,46.63,13380.0,46.2882,46.318,46.2286,46.318,13380.0
2018-10-26 13:20:00,46.63,46.67,46.59,46.64,18888.0,46.318,46.3578,46.2783,46.328,18888.0
2018-10-26 13:25:00,46.65,46.66,46.59,46.61,41722.0,46.3379,46.3478,46.2783,46.2982,41722.0
2018-10-26 13:30:00,46.6,46.62,46.49,46.52,18300.0,46.2882,46.3081,46.179,46.2088,18300.0
2018-10-26 13:35:00,46.52,46.54,46.45,46.46,17712.0,46.2088,46.2286,46.1392,46.1492,17712.0
2018-10-26 13:40:00,46.47,46.6,46.47,46.57,11512.0,46.1591,46.2882,46.1591,46.2584,11512.0
2018-10-26 13:45:00,46.56,46.59,46.53,46.58,20300.0,46.2485,46.2783,46.2187,46.2684,20300.0
2018-10-26 13:50:00,46.57,46.63,46.54,46.62,14449.0,46.2584,46.318,46.2286,46.3081,14449.0
2018-10-26 13:55:00,46.63,46.71,46.63,46.69,13672.0,46.318,46.3975,46.318,46.3776,13672.0
2018-10-26 14:00:00,46.69,46.76,46.51,46.54,81466.0,46.3776,46.4472,46.1988,46.2286,81466.0
2018-10-26 14:05:00,46.53,46.54,46.45,46.48,23901.0,46.2187,46.2286,46.1392,46.169,23901.0
2018-10-26 14:10:00,46.48,46.53,46.4,46.42,19744.0,46.169,46.2187,46.0896,46.1094,19744.0
2018-10-26 14:15:00,46.43,46.47,46.37,46.41,24394.0,46.1194,46.1591,46.0598,46.0995,24394.0
2018-10-26 14:20:00,46.42,46.45,46.33,46.4,28925.0,46.1094,46.1392,46.02,46.0896,28925.0
2018-10-26 14:25:00,46.41,46.52,46.41,46.44,22309.0,46.0995,46.2088,46.0995,46.1293,22309.0
2018-10-26 14:30:00,46.44,46.53,46.41,46.49,15473.0,46.1293,46.2187,46.0995,46.179,15473.0
2018-10-26 14:35:00,46.48,46.56,46.45,46.51,25684.0,46.169,46.2485,46.1392,46.1988,25684.0
2018-10-26 14:40:00,46.51,46.55,46.36,46.37,112614.0,46.1988,46.2386,46.0498,46.0598,112614.0
2018-10-26 14:45:00,46.38,46.38,46.28,46.3,16537.0,46.0697,46.0697,45.9704,45.9902,16537.0
2018-10-26 14:50:00,46.3,46.31,46.22,46.22,16681.0,45.9902,46.0002,45.9108,45.9108,16681.0
2018-10-26 14:55:00,46.23,46.23,46.04,46.08,40812.0,45.9207,45.9207,45.732,45.7717,40812.0
2018-10-26 15:00:00,46.09,46.09,45.84,45.96,45195.0,45.7816,45.7816,45.5333,45.6525,45195.0
2018-10-26 15:05:00,45.97,46.03,45.87,46.02,28788.0,45.6625,45.722,45.5631,45.7121,28788.0
2018-10-26 15:10:00,46.02,46.09,45.91,45.96,46393.0,45.7121,45.7816,45.6029,45.6525,46393.0
2018-10-26 15:15:00,45.96,46.14,45.96,46.14,47637.0,45.6525,45.8313,45.6525,45.8313,47637.0
2018-10-26 15:20:00,46.13,46.29,46.11,46.29,54417.0,45.8214,45.9803,45.8015,45.9803,54417.0
2018-10-26 15:25:00,46.28,46.31,46.22,46.28,49541.0,45.9704,46.0002,45.9108,45.9704,49541.0
2018-10-26 15:30:00,46.28,46.28,46.08,46.11,57997.0,45.9704,45.9704,45.7717,45.8015,57997.0
2018-10-26 15:35:00,46.12,46.28,46.07,46.19,67578.0,45.8114,45.9704,45.7618,45.881,67578.0
2018-10-26 15:40:00,46.19,46.22,46.09,46.14,76753.0,45.881,45.9108,45.7816,45.8313,76753.0
2018-10-26 15:45:00,46.15,46.54,46.14,46.46,108629.0,45.8412,46.2286,45.8313,46.1492,108629.0
2018-10-26 15:50:00,46.47,46.6,46.36,46.39,127797.0,46.1591,46.2882,46.0498,46.0796,127797.0
2018-10-26 15:55:00,46.38,46.38,46.21,46.32,285970.0,46.0697,46.0697,45.9008,46.0101,285970.0
2018-10-29 09:30:00,46.5,46.9,46.31,46.78,27706.0,46.1889,46.5862,46.0002,46.467,27706.0
2018-10-29 09:35:00,46.81,46.96,46.8,46.85,23895.0,46.4968,46.6458,46.4869,46.5366,23895.0
2018-10-29 09:40:00,46.86,47.1,46.86,47.04,35134.0,46.5465,46.7849,46.5465,46.7253,35134.0
2018-10-29 09:45:00,47.06,47.21,47.05,47.18,89307.0,46.7452,46.8942,46.7352,46.8644,89307.0
2018-10-29 09:50:00,47.18,47.21,47.13,47.21,33456.0,46.8644,46.8942,46.8147,46.8942,33456.0
2018-10-29 09:55:00,47.21,47.22,47.05,47.08,31110.0,46.8942,46.9041,46.7352,46.765,31110.0
2018-10-29 10:00:00,47.08,47.22,47.08,47.16,47065.0,46.765,46.9041,46.765,46.8445,47065.0
2018-10-29 10:05:00,47.15,47.24,47.15,47.17,35688.0,46.8346,46.924,46.8346,46.8544,35688.0
2018-10-29 10:10:00,47.16,47.22,47.12,47.19,17106.0,46.8445,46.9041,46.8048,46.8743,17106.0
2018-10-29 10:15:00,47.19,47.21,47.1,47.2,18292.0,46.8743,46.8942,46.7849,46.8842,18292.0
2018-10-29 10:20:00,47.21,47.21,47.13,47.2,16070.0,46.8942,46.8942,46.8147,46.8842,16070.0
2018-10-29 10:25:00,47.21,47.25,47.17,47.22,24356.0,46.8942,46.9339,46.8544,46.9041,24356.0
2018-10-29 10:30:00,47.22,47.24,47.12,47.16,28677.0,46.9041,46.924,46.8048,46.8445,28677.0
2018-10-29 10:35:00,47.15,47.15,47.06,47.08,19308.0,46.8346,46.8346,46.7452,46.765,19308.0
2018-10-29 10:40:00,47.09,47.09,46.98,46.99,20602.0,46.775,46.775,46.6657,46.6756,20602.0
2018-10-29 10:45:00,46.99,47.01,46.9,46.95,17164.0,46.6756,46.6955,46.5862,46.6359,17164.0
2018-10-29 10:50:00,46.94,46.99,46.89,46.99,25707.0,46.626,46.6756,46.5763,46.6756,25707.0
2018-10-29 10:55:00,47.0,47.06,46.96,47.02,28833.0,46.6856,46.7452,46.6458,46.7054,28833.0
2018-10-29 11:00:00,47.03,47.05,46.95,46.97,30436.0,46.7154,46.7352,46.6359,46.6558,30436.0
2018-10-29 11:05:00,46.98,47.02,46.82,46.9,61940.0,46.6657,46.7054,46.5068,46.5862,61940.0
2018-10-29 11:10:00,46.91,46.93,46.85,46.87,28961.0,46.5962,46.616,46.5366,46.5564,28961.0
2018-10-29 11:15:00,46.87,46.94,46.85,46.92,36839.0,46.5564,46.626,46.5366,46.6061,36839.0
2018-10-29 11:20:00,46.91,46.96,46.87,46.96,24420.0,46.5962,46.6458,46.5564,46.6458,24420.0
2018-10-29 11:25:00,46.96,46.99,46.94,46.98,34074.0,46.6458,46.6756,46.626,46.6657,34074.0
2018-10-29 11:30:00,46.98,47.09,46.98,47.04,33403.0,46.6657,46.775,46.6657,46.7253,33403.0
2018-10-29 11:35:00,47.05,47.07,46.99,47.04,28239.0,46.7352,46.7551,46.6756,46.7253,28239.0
2018-10-29 11:40:00,47.04,47.12,47.03,47.1,16527.0,46.7253,46.8048,46.7154,46.7849,16527.0
2018-10-29 11:45:00,47.11,47.16,47.1,47.12,19109.0,46.7948,46.8445,46.7849,46.8048,19109.0
2018-10-29 11:50:00,47.12,47.12,47.04,47.04,21195.0,46.8048,46.8048,46.7253,46.7253,21195.0
2018-10-29 11:55:00,47.04,47.05,46.96,46.97,24479.0,46.7253,46.7352,46.6458,46.6558,24479.0
2018-10-29 12:00:00,46.98,47.04,46.96,47.04,22749.0,46.6657,46.7253,46.6458,46.7253,22749.0
2018-10-29 12:05:00,47.03,47.03,46.98,46.99,29896.0,46.7154,46.7154,46.6657,46.6756,29896.0
2018-10-29 12:10:00,46.98,47.04,46.92,47.04,66393.0,46.6657,46.7253,46.6061,46.7253,66393.0
2018-10-29 12:15:00,47.03,47.18,47.02,47.16,93217.0,46.7154,46.8644,46.7054,46.8445,93217.0
2018-10-29 12:20:00,47.16,47.16,46.99,47.0,116219.0,46.8445,46.8445,46.6756,46.6856,116219.0
2018-10-29 12:25:00,46.99,47.13,46.99,47.11,43139.0,46.6756,46.8147,46.6756,46.7948,43139.0
2018-10-29 12:30:00,47.11,47.12,47.03,47.03,48902.0,46.7948,46.8048,46.7154,46.7154,48902.0
2018-10-29 12:35:00,47.04,47.11,47.04,47.07,12102.0,46.7253,46.7948,46.7253,46.7551,12102.0
2018-10-29 12:40:00,47.06,47.1,47.03,47.07,17917.0,46.7452,46.7849,46.7154,46.7551,17917.0
2018-10-29 12:45:00,47.06,47.11,47.04,47.08,21961.0,46.7452,46.7948,46.7253,46.765,21961.0
2018-10-29 12:50:00,47.08,47.11,47.06,47.09,13219.0,46.765,46.7948,46.7452,46.775,13219.0
2018-10-29 12:55:00,47.09,47.09,47.02,47.06,17769.0,46.775,46.775,46.7054,46.7452,17769.0
2018-10-29 13:00:00,47.06,47.17,47.04,47.13,21418.0,46.7452,46.8544,46.7253,46.8147,21418.0
2018-10-29 13:05:00,47.13,47.16,47.09,47.15,18000.0,46.8147,46.8445,46.775,46.8346,18000.0
2018-10-29 13:10:00,47.15,47.18,47.1,47.18,19438.0,46.8346,46.8644,46.7849,46.8644,19438.0
2018-10-29 13:15:00,47.18,47.25,47.15,47.21,111518.0,46.8644,46.9339,46.8346,46.8942,111518.0
2018-10-29 13:20:00,47.21,47.22,47.12,47.13,14408.0,46.8942,46.9041,46.8048,46.8147,14408.0
2018-10-29 13:25:00,47.12,47.18,47.11,47.15,26004.0,46.8048,46.8644,46.7948,46.8346,26004.0
2018-10-29 13:30:00,47.15,47.22,47.14,47.22,22893.0,46.8346,46.9041,46.8246,46.9041,22893.0
2018-10-29 13:35:00,47.22,47.3,47.2,47.28,94776.0,46.9041,46.9836,46.8842,46.9637,94776.0
2018-10-29 13:40:00,47.28,47.29,47.22,47.29,12992.0,46.9637,46.9736,46.9041,46.9736,12992.0
2018-10-29 13:45:00,47.29,47.34,47.18,47.21,21126.0,46.9736,47.0233,46.8644,46.8942,21126.0
2018-10-29 13:50:00,47.21,47.26,47.19,47.22,16712.0,46.8942,46.9438,46.8743,46.9041,16712.0
2018-10-29 13:55:00,47.22,47.22,47.14,47.14,19289.0,46.9041,46.9041,46.8246,46.8246,19289.0
2018-10-29 14:00:00,47.13,47.13,47.06,47.11,22075.0,46.8147,46.8147,46.7452,46.7948,22075.0
2018-10-29 14:05:00,47.1,47.11,47.06,47.11,11762.0,46.7849,46.7948,46.7452,46.7948,11762.0
2018-10-29 14:10:00,47.11,47.12,46.99,47.03,37007.0,46.7948,46.8048,46.6756,46.7154,37007.0
2018-10-29 14:15:00,47.03,47.03,46.92,47.01,36079.0,46.7154,46.7154,46.6061,46.6955,36079.0
2018-10-29 14:20:00,47.01,47.04,46.99,47.04,22228.0,46.6955,46.7253,46.6756,46.7253,22228.0
2018-10-29 14:25:00,47.04,47.07,46.96,46.96,25257.0,46.7253,46.7551,46.6458,46.6458,25257.0
2018-10-29 14:30:00,46.96,47.02,46.94,46.99,39434.0,46.6458,46.7054,46.626,46.6756,39434.0
2018-10-29 14:35:00,46.98,47.05,46.97,47.03,16552.0,46.6657,46.7352,46.6558,46.7154,16552.0
2018-10-29 14:40:00,47.04,47.16,47.04,47.11,13990.0,46.7253,46.8445,46.7253,46.7948,13990.0
2018-10-29 14:45:00,47.12,47.16,47.1,47.11,23078.0,46.8048,46.8445,46.7849,46.7948,23078.0
2018-10-29 14:50:00,47.11,47.11,46.99,47.0,23923.0,46.7948,46.7948,46.6756,46.6856,23923.0
2018-10-29 14:55:00,47.0,47.02,46.96,46.98,78322.0,46.6856,46.7054,46.6458,46.6657,78322.0
2018-10-29 15:00:00,47.0,47.01,46.91,46.95,33834.0,46.6856,46.6955,46.5962,46.6359,33834.0
2018-10-29 15:05:00,46.94,46.96,46.86,46.89,30028.0,46.626,46.6458,46.5465,46.5763,30028.0
2018-10-29 15:10:00,46.88,46.91,46.76,46.77,41159.0,46.5664,46.5962,46.4472,46.4571,41159.0
2018-10-29 15:15:00,46.76,46.89,46.75,46.87,52176.0,46.4472,46.5763,46.4372,46.5564,52176.0
2018-10-29 15:20:00,46.87,46.87,46.74,46.79,46052.0,46.5564,46.5564,46.4273,46.477,46052.0
2018-10-29 15:25:00,46.8,46.84,46.76,46.82,63174.0,46.4869,46.5266,46.4472,46.5068,63174.0
2018-10-29 15:30:00,46.82,46.84,46.73,46.82,70249.0,46.5068,46.5266,46.4174,46.5068,70249.0
2018-10-29 15:35:00,46.82,46.83,46.7,46.75,43832.0,46.5068,46.5167,46.3876,46.4372,43832.0
2018-10-29 15:40:00,46.75,46.75,46.5,46.52,74154.0,46.4372,46.4372,46.1889,46.2088,74154.0
2018-10-29 15:45:00,46.52,46.76,46.49,46.65,112564.0,46.2088,46.4472,46.179,46.3379,112564.0
2018-10-29 15:50:00,46.65,46.78,46.64,46.75,128902.0,46.3379,46.467,46.328,46.4372,128902.0
2018-10-29 15:55:00,46.76,46.85,46.68,46.79,299059.0,46.4472,46.5366,46.3677,46.477,299059.0
2018-10-30 09:30:00,47.09,47.25,46.9,47.08,46377.0,46.775,46.9339,46.5862,46.765,46377.0
2018-10-30 09:35:00,47.08,47.27,47.03,47.18,20472.0,46.765,46.9538,46.7154,46.8644,20472.0
2018-10-30 09:40:00,47.18,47.3,47.16,47.26,36479.0,46.8644,46.9836,46.8445,46.9438,36479.0
2018-10-30 09:45:00,47.26,47.29,47.18,47.25,27434.0,46.9438,46.9736,46.8644,46.9339,27434.0
2018-10-30 09:50:00,47.25,47.27,47.16,47.24,27508.0,46.9339,46.9538,46.8445,46.924,27508.0
2018-10-30 09:55:00,47.24,47.28,47.13,47.24,53201.0,46.924,46.9637,46.8147,46.924,53201.0
2018-10-30 10:00:00,47.24,47.26,47.15,47.19,41538.0,46.924,46.9438,46.8346,46.8743,41538.0
2018-10-30 10:05:00,47.2,47.2,47.13,47.18,31815.0,46.8842,46.8842,46.8147,46.8644,31815.0
2018-10-30 10:10:00,47.19,47.25,47.12,47.16,25474.0,46.8743,46.9339,46.8048,46.8445,25474.0
2018-10-30 10:15:00,47.18,47.31,47.17,47.17,32444.0,46.8644,46.9935,46.8544,46.8544,32444.0
2018-10-30 10:20:00,47.17,47.17,47.02,47.08,33795.0,46.8544,46.8544,46.7054,46.765,33795.0
2018-10-30 10:25:00,47.07,47.12,46.99,47.1,16999.0,46.7551,46.8048,46.6756,46.7849,16999.0
2018-10-30 10:30:00,47.1,47.1,46.97,46.97,18567.0,46.7849,46.7849,46.6558,46.6558,18567.0
2018-10-30 10:35:00,46.97,46.97,46.83,46.84,33104.0,46.6558,46.6558,46.5167,46.5266,33104.0
2018-10-30 10:40:00,46.86,46.93,46.8,46.81,21380.0,46.5465,46.616,46.4869,46.4968,21380.0
2018-10-30 10:45:00,46.82,46.83,46.75,46.81,10800.0,46.5068,46.5167,46.4372,46.4968,10800.0
2018-10-30 10:50:00,46.77,46.77,46.66,46.66,15324.0,46.4571,46.4571,46.3478,46.3478,15324.0
2018-10-30 10:55:00,46.65,46.81,46.65,46.78,11334.0,46.3379,46.4968,46.3379,46.467,11334.0
2018-10-30 11:00:00,46.76,46.78,46.72,46.76,9776.0,46.4472,46.467,46.4074,46.4472,9776.0
2018-10-30 11:05:00,46.75,46.79,46.72,46.75,10668.0,46.4372,46.477,46.4074,46.4372,10668.0
2018-10-30 11:10:00,46.75,46.76,46.69,46.75,15364.0,46.4372,46.4472,46.3776,46.4372,15364.0
2018-10-30 11:15:00,46.75,46.75,46.63,46.64,16163.0,46.4372,46.4372,46.318,46.328,16163.0
2018-10-30 11:20:00,46.63,46.71,46.63,46.69,12581.0,46.318,46.3975,46.318,46.3776,12581.0
2018-10-30 11:25:00,46.69,46.78,46.68,46.74,15331.0,46.3776,46.467,46.3677,46.4273,15331.0
2018-10-30 11:30:00,46.76,46.81,46.72,46.72,20122.0,46.4472,46.4968,46.4074,46.4074,20122.0
2018-10-30 11:35:00,46.74,46.82,46.73,46.77,26061.0,46.4273,46.5068,46.4174,46.4571,26061.0
2018-10-30 11:40:00,46.76,46.8,46.74,46.75,12138.0,46.4472,46.4869,46.4273,46.4372,12138.0
2018-10-30 11:45:00,46.75,46.78,46.71,46.76,16331.0,46.4372,46.467,46.3975,46.4472,16331.0
2018-10-30 11:50:00,46.75,46.76,46.63,46.63,15514.0,46.4372,46.4472,46.318,46.318,15514.0
2018-10-30 11:55:00,46.63,46.63,46.58,46.59,12825.0,46.318,46.318,46.2684,46.2783,12825.0
2018-10-30 12:00:00,46.61,46.61,46.47,46.48,30153.0,46.2982,46.2982,46.1591,46.169,30153.0
2018-10-30 12:05:00,46.47,46.58,46.46,46.48,19315.0,46.1591,46.2684,46.1492,46.169,19315.0
2018-10-30 12:10:00,46.49,46.53,46.38,46.42,23085.0,46.179,46.2187,46.0697,46.1094,23085.0
2018-10-30 12:15:00,46.42,46.45,46.35,46.37,13647.0,46.1094,46.1392,46.0399,46.0598,13647.0
2018-10-30 12:20:00,46.38,46.38,46.32,46.33,19101.0,46.0697,46.0697,46.0101,46.02,19101.0
2018-10-30 12:25:00,46.32,46.39,46.32,46.39,21527.0,46.0101,46.0796,46.0101,46.0796,21527.0
2018-10-30 12:30:00,46.4,46.4,46.27,46.32,62224.0,46.0896,46.0896,45.9604,46.0101,62224.0
2018-10-30 12:35:00,46.31,46.36,46.29,46.34,23755.0,46.0002,46.0498,45.9803,46.03,23755.0
2018-10-30 12:40:00,46.34,46.38,46.29,46.37,35167.0,46.03,46.0697,45.9803,46.0598,35167.0
2018-10-30 12:45:00,46.36,46.47,46.36,46.44,12320.0,46.0498,46.1591,46.0498,46.1293,12320.0
2018-10-30 12:50:00,46.44,46.49,46.43,46.43,10736.0,46.1293,46.179,46.1194,46.1194,10736.0
2018-10-30 12:55:00,46.43,46.44,46.32,46.36,24650.0,46.1194,46.1293,46.0101,46.0498,24650.0
2018-10-30 13:00:00,46.36,46.43,46.32,46.4,21371.0,46.0498,46.1194,46.0101,46.0896,21371.0
2018-10-30 13:05:00,46.41,46.5,46.41,46.48,16151.0,46.0995,46.1889,46.0995,46.169,16151.0
2018-10-30 13:10:00,46.49,46.51,46.45,46.48,19807.0,46.179,46.1988,46.1392,46.169,19807.0
2018-10-30 13:15:00,46.48,46.52,46.47,46.5,10925.0,46.169,46.2088,46.1591,46.1889,10925.0
2018-10-30 13:20:00,46.49,46.57,46.49,46.51,8404.0,46.179,46.2584,46.179,46.1988,8404.0
2018-10-30 13:25:00,46.51,46.55,46.49,46.53,35120.0,46.1988,46.2386,46.179,46.2187,35120.0
2018-10-30 13:30:00,46.52,46.54,46.43,46.5,23524.0,46.2088,46.2286,46.1194,46.1889,23524.0
2018-10-30 13:35:00,46.5,46.6,46.46,46.59,16365.0,46.1889,46.2882,46.1492,46.2783,16365.0
2018-10-30 13:40:00,46.59,46.64,46.55,46.62,12535.0,46.2783,46.328,46.2386,46.3081,12535.0
2018-10-30 13:45:00,46.62,46.67,46.56,46.66,16526.0,46.3081,46.3578,46.2485,46.3478,16526.0
2018-10-30 13:50:00,46.65,46.65,46.61,46.62,22285.0,46.3379,46.3379,46.2982,46.3081,22285.0
2018-10-30 13:55:00,46.62,46.72,46.62,46.71,14333.0,46.3081,46.4074,46.3081,46.3975,14333.0
2018-10-30 14:00:00,46.72,46.72,46.64,46.65,17677.0,46.4074,46.4074,46.328,46.3379,17677.0
2018-10-30 14:05:00,46.65,46.65,46.59,46.64,22406.0,46.3379,46.3379,46.2783,46.328,22406.0
2018-10-30 14:10:00,46.63,46.63,46.53,46.53,26586.0,46.318,46.318,46.2187,46.2187,26586.0
2018-10-30 14:15:00,46.53,46.62,46.51,46.61,27286.0,46.2187,46.3081,46.1988,46.2982,27286.0
2018-10-30 14:20:00,46.61,46.67,46.59,46.64,18628.0,46.2982,46.3578,46.2783,46.328,18628.0
2018-10-30 14:25:00,46.64,46.69,46.61,46.63,18872.0,46.328,46.3776,46.2982,46.318,18872.0
2018-10-30 14:30:00,46.63,46.72,46.59,46.7,27366.0,46.318,46.4074,46.2783,46.3876,27366.0
2018-10-30 14:35:00,46.7,46.71,46.65,46.66,13919.0,46.3876,46.3975,46.3379,46.3478,13919.0
2018-10-30 14:40:00,46.66,46.69,46.61,46.66,19434.0,46.3478,46.3776,46.2982,46.3478,19434.0
2018-10-30 14:45:00,46.66,46.68,46.65,46.67,13434.0,46.3478,46.3677,46.3379,46.3578,13434.0
2018-10-30 14:50:00,46.67,46.81,46.67,46.74,40192.0,46.3578,46.4968,46.3578,46.4273,40192.0
2018-10-30 14:55:00,46.73,46.8,46.73,46.74,31103.0,46.4174,46.4869,46.4174,46.4273,31103.0
2018-10-30 15:00:00,46.73,46.75,46.62,46.69,25956.0,46.4174,46.4372,46.3081,46.3776,25956.0
2018-10-30 15:05:00,46.69,46.75,46.65,46.72,31925.0,46.3776,46.4372,46.3379,46.4074,31925.0
2018-10-30 15:10:00,46.72,46.89,46.72,46.85,37607.0,46.4074,46.5763,46.4074,46.5366,37607.0
2018-10-30 15:15:00,46.85,46.88,46.79,46.82,43866.0,46.5366,46.5664,46.477,46.5068,43866.0
2018-10-30 15:20:00,46.82,46.86,46.79,46.83,45792.0,46.5068,46.5465,46.477,46.5167,45792.0
2018-10-30 15:25:00,46.82,46.9,46.79,46.84,59523.0,46.5068,46.5862,46.477,46.5266,59523.0
2018-10-30 15:30:00,46.85,46.87,46.78,46.83,54532.0,46.5366,46.5564,46.467,46.5167,54532.0
2018-10-30 15:35:00,46.83,46.83,46.76,46.8,93121.0,46.5167,46.5167,46.4472,46.4869,93121.0
2018-10-30 15:40:00,46.8,46.82,46.76,46.79,87532.0,46.4869,46.5068,46.4472,46.477,87532.0
2018-10-30 15:45:00,46.79,46.86,46.75,46.83,72773.0,46.477,46.5465,46.4372,46.5167,72773.0
2018-10-30 15:50:00,46.83,46.92,46.82,46.88,93392.0,46.5167,46.6061,46.5068,46.5664,93392.0
2018-10-30 15:55:00,46.88,46.94,46.88,46.93,191652.0,46.5664,46.626,46.5664,46.616,191652.0
2018-10-31 09:30:00,46.77,46.83,46.31,46.43,52790.0,46.4571,46.5167,46.0002,46.1194,52790.0
2018-10-31 09:35:00,46.46,46.55,46.27,46.52,50618.0,46.1492,46.2386,45.9604,46.2088,50618.0
2018-10-31 09:40:00,46.51,46.72,46.51,46.6,19701.0,46.1988,46.4074,46.1988,46.2882,19701.0
2018-10-31 09:45:00,46.59,46.72,46.57,46.72,13580.0,46.2783,46.4074,46.2584,46.4074,13580.0
2018-10-31 09:50:00,46.73,46.88,46.73,46.76,18754.0,46.4174,46.5664,46.4174,46.4472,18754.0
2018-10-31 09:55:00,46.76,46.78,46.66,46.66,43434.0,46.4472,46.467,46.3478,46.3478,43434.0
2018-10-31 10:00:00,46.67,46.69,46.59,46.62,22763.0,46.3578,46.3776,46.2783,46.3081,22763.0
2018-10-31 10:05:00,46.62,46.62,46.53,46.58,43066.0,46.3081,46.3081,46.2187,46.2684,43066.0
2018-10-31 10:10:00,46.56,46.64,46.56,46.58,32777.0,46.2485,46.328,46.2485,46.2684,32777.0
2018-10-31 10:15:00,46.58,46.66,46.57,46.6,19219.0,46.2684,46.3478,46.2584,46.2882,19219.0
2018-10-31 10:20:00,46.6,46.63,46.54,46.6,56073.0,46.2882,46.318,46.2286,46.2882,56073.0
2018-10-31 10:25:00,46.6,46.69,46.56,46.67,23549.0,46.2882,46.3776,46.2485,46.3578,23549.0
2018-10-31 10:30:00,46.66,46.68,46.6,46.63,29211.0,46.3478,46.3677,46.2882,46.318,29211.0
2018-10-31 10:35:00,46.63,46.64,46.49,46.53,43993.0,46.318,46.328,46.179,46.2187,43993.0
2018-10-31 10:40:00,46.52,46.6,46.51,46.6,51210.0,46.2088,46.2882,46.1988,46.2882,51210.0
2018-10-31 10:45:00,46.59,46.79,46.56,46.76,43832.0,46.2783,46.477,46.2485,46.4472,43832.0
2018-10-31 10:50:00,46.76,46.96,46.74,46.87,24768.0,46.4472,46.6458,46.4273,46.5564,24768.0
2018-10-31 10:55:00,46.85,46.86,46.78,46.82,16399.0,46.5366,46.5465,46.467,46.5068,16399.0
2018-10-31 11:00:00,46.81,46.81,46.7,46.79,21672.0,46.4968,46.4968,46.3876,46.477,21672.0
2018-10-31 11:05:00,46.8,46.87,46.74,46.75,20559.0,46.4869,46.5564,46.4273,46.4372,20559.0
2018-10-31 11:10:00,46.75,46.82,46.7,46.72,15711.0,46.4372,46.5068,46.3876,46.4074,15711.0
2018-10-31 11:15:00,46.73,46.74,46.68,46.71,25200.0,46.4174,46.4273,46.3677,46.3975,25200.0
2018-10-31 11:20:00,46.68,46.7,46.62,46.68,13930.0,46.3677,46.3876,46.3081,46.3677,13930.0
2018-10-31 11:25:00,46.69,46.74,46.69,46.7,8251.0,46.3776,46.4273,46.3776,46.3876,8251.0
2018-10-31 11:30:00,46.69,46.75,46.67,46.72,58637.0,46.3776,46.4372,46.3578,46.4074,58637.0
2018-10-31 11:35:00,46.73,46.86,46.72,46.86,9800.0,46.4174,46.5465,46.4074,46.5465,9800.0
2018-10-31 11:40:00,46.88,46.94,46.87,46.92,21838.0,46.5664,46.626,46.5564,46.6061,21838.0
2018-10-31 11:45:00,46.93,46.99,46.88,46.95,26184.0,46.616,46.6756,46.5664,46.6359,26184.0
2018-10-31 11:50:00,46.94,47.03,46.91,46.98,20837.0,46.626,46.7154,46.5962,46.6657,20837.0
2018-10-31 11:55:00,46.99,47.07,46.98,47.01,41478.0,46.6756,46.7551,46.6657,46.6955,41478.0
2018-10-31 12:00:00,47.02,47.04,46.98,47.01,18496.0,46.7054,46.7253,46.6657,46.6955,18496.0
2018-10-31 12:05:00,47.01,47.01,46.94,46.98,11096.0,46.6955,46.6955,46.626,46.6657,11096.0
2018-10-31 12:10:00,47.01,47.08,47.0,47.05,24818.0,46.6955,46.765,46.6856,46.7352,24818.0
2018-10-31 12:15:00,47.05,47.08,47.02,47.03,24788.0,46.7352,46.765,46.7054,46.7154,24788.0
2018-10-31 12:20:00,47.03,47.12,47.03,47.12,31353.0,46.7154,46.8048,46.7154,46.8048,31353.0
2018-10-31 12:25:00,47.11,47.16,47.06,47.06,36161.0,46.7948,46.8445,46.7452,46.7452,36161.0
2018-10-31 12:30:00,47.05,47.05,46.97,47.01,9446.0,46.7352,46.7352,46.6558,46.6955,9446.0
2018-10-31 12:35:00,47.01,47.03,46.98,47.03,19374.0,46.6955,46.7154,46.6657,46.7154,19374.0
2018-10-31 12:40:00,47.04,47.09,47.04,47.05,12639.0,46.7253,46.775,46.7253,46.7352,12639.0
2018-10-31 12:45:00,47.06,47.08,47.06,47.07,12100.0,46.7452,46.765,46.7452,46.7551,12100.0
2018-10-31 12:50:00,47.07,47.09,47.03,47.09,11243.0,46.7551,46.775,46.7154,46.775,11243.0
2018-10-31 12:55:00,47.09,47.1,47.06,47.09,15656.0,46.775,46.7849,46.7452,46.775,15656.0
2018-10-31 13:00:00,47.09,47.18,47.08,47.18,15215.0,46.775,46.8644,46.765,46.8644,15215.0
2018-10-31 13:05:00,47.18,47.2,47.13,47.15,22400.0,46.8644,46.8842,46.8147,46.8346,22400.0
2018-10-31 13:10:00,47.15,47.17,47.12,47.15,22799.0,46.8346,46.8544,46.8048,46.8346,22799.0
2018-10-31 13:15:00,47.15,47.17,47.1,47.17,13349.0,46.8346,46.8544,46.7849,46.8544,13349.0
2018-10-31 13:20:00,47.17,47.27,47.17,47.27,38969.0,46.8544,46.9538,46.8544,46.9538,38969.0
2018-10-31 13:25:00,47.27,47.35,47.27,47.33,13930.0,46.9538,47.0332,46.9538,47.0134,13930.0
2018-10-31 13:30:00,47.33,47.37,47.29,47.34,22814.0,47.0134,47.0531,46.9736,47.0233,22814.0
2018-10-31 13:35:00,47.35,47.35,47.3,47.3,15083.0,47.0332,47.0332,46.9836,46.9836,15083.0
2018-10-31 13:40:00,47.31,47.36,47.29,47.36,12990.0,46.9935,47.0432,46.9736,47.0432,12990.0
2018-10-31 13:45:00,47.36,47.42,47.34,47.37,17110.0,47.0432,47.1027,47.0233,47.0531,17110.0
2018-10-31 13:50:00,47.37,47.39,47.34,47.37,14541.0,47.0531,47.073,47.0233,47.0531,14541.0
2018-10-31 13:55:00,47.37,47.37,47.33,47.36,11796.0,47.0531,47.0531,47.0134,47.0432,11796.0
2018-10-31 14:00:00,47.37,47.39,47.33,47.34,21123.0,47.0531,47.073,47.0134,47.0233,21123.0
2018-10-31 14:05:00,47.33,47.39,47.3,47.33,13103.0,47.0134,47.073,46.9836,47.0134,13103.0
2018-10-31 14:10:00,47.34,47.35,47.3,47.32,20400.0,47.0233,47.0332,46.9836,47.0034,20400.0
2018-10-31 14:15:00,47.32,47.33,47.26,47.33,13894.0,47.0034,47.0134,46.9438,47.0134,13894.0
2018-10-31 14:20:00,47.32,47.36,47.31,47.34,28597.0,47.0034,47.0432,46.9935,47.0233,28597.0
2018-10-31 14:25:00,47.34,47.38,47.32,47.36,89486.0,47.0233,47.063,47.0034,47.0432,89486.0
2018-10-31 14:30:00,47.37,47.37,47.32,47.35,23862.0,47.0531,47.0531,47.0034,47.0332,23862.0
2018-10-31 14:35:00,47.35,47.44,47.35,47.42,51458.0,47.0332,47.1226,47.0332,47.1027,51458.0
2018-10-31 14:40:00,47.42,47.45,47.39,47.45,30949.0,47.1027,47.1325,47.073,47.1325,30949.0
2018-10-31 14:45:00,47.45,47.46,47.37,47.39,20653.0,47.1325,47.1425,47.0531,47.073,20653.0
2018-10-31 14:50:00,47.38,47.38,47.31,47.38,17167.0,47.063,47.063,46.9935,47.063,17167.0
2018-10-31 14:55:00,47.37,47.4,47.36,47.37,18173.0,47.0531,47.0829,47.0432,47.0531,18173.0
2018-10-31 15:00:00,47.36,47.37,47.32,47.34,22722.0,47.0432,47.0531,47.0034,47.0233,22722.0
2018-10-31 15:05:00,47.34,47.38,47.32,47.32,13946.0,47.0233,47.063,47.0034,47.0034,13946.0
2018-10-31 15:10:00,47.32,47.32,47.23,47.28,32744.0,47.0034,47.0034,46.914,46.9637,32744.0
2018-10-31 15:15:00,47.27,47.27,47.18,47.2,79604.0,46.9538,46.9538,46.8644,46.8842,79604.0
2018-10-31 15:20:00,47.2,47.23,47.12,47.17,24473.0,46.8842,46.914,46.8048,46.8544,24473.0
2018-10-31 15:25:00,47.17,47.17,47.08,47.11,88094.0,46.8544,46.8544,46.765,46.7948,88094.0
2018-10-31 15:30:00,47.1,47.11,47.01,47.03,68153.0,46.7849,46.7948,46.6955,46.7154,68153.0
2018-10-31 15:35:00,47.03,47.05,46.98,46.99,39018.0,46.7154,46.7352,46.6657,46.6756,39018.0
2018-10-31 15:40:00,46.99,47.04,46.99,47.0,36729.0,46.6756,46.7253,46.6756,46.6856,36729.0
2018-10-31 15:45:00,46.99,46.99,46.84,46.84,67100.0,46.6756,46.6756,46.5266,46.5266,67100.0
2018-10-31 15:50:00,46.84,46.91,46.84,46.91,97724.0,46.5266,46.5962,46.5266,46.5962,97724.0
2018-10-31 15:55:00,46.91,46.94,46.79,46.81,183989.0,46.5962,46.626,46.477,46.4968,183989.0
2018-11-01 09:30:00,46.84,47.19,46.65,46.72,55881.0,46.5266,46.8743,46.3379,46.4074,55881.0
2018-11-01 09:35:00,46.79,46.88,46.62,46.87,44216.0,46.477,46.5664,46.3081,46.5564,44216.0
2018-11-01 09:40:00,46.84,47.12,46.79,46.91,68120.0,46.5266,46.8048,46.477,46.5962,68120.0
2018-11-01 09:45:00,46.93,47.06,46.9,47.03,88111.0,46.616,46.7452,46.5862,46.7154,88111.0
2018-11-01 09:50:00,47.01,47.07,46.93,47.03,50204.0,46.6955,46.7551,46.616,46.7154,50204.0
2018-11-01 09:55:00,47.05,47.1,46.94,46.94,35134.0,46.7352,46.7849,46.626,46.626,35134.0
2018-11-01 10:00:00,46.92,47.08,46.88,47.04,40600.0,46.6061,46.765,46.5664,46.7253,40600.0
2018-11-01 10:05:00,47.04,47.07,46.9,47.02,118744.0,46.7253,46.7551,46.5862,46.7054,118744.0
2018-11-01 10:10:00,47.02,47.02,46.86,46.9,52810.0,46.7054,46.7054,46.5465,46.5862,52810.0
2018-11-01 10:15:00,46.89,46.89,46.65,46.68,43661.0,46.5763,46.5763,46.3379,46.3677,43661.0
2018-11-01 10:20:00,46.68,46.89,46.68,46.87,27500.0,46.3677,46.5763,46.3677,46.5564,27500.0
2018-11-01 10:25:00,46.87,46.92,46.83,46.87,20956.0,46.5564,46.6061,46.5167,46.5564,20956.0
2018-11-01 10:30:00,46.87,46.95,46.8,46.92,33731.0,46.5564,46.6359,46.4869,46.6061,33731.0
2018-11-01 10:35:00,46.91,46.93,46.85,46.88,38298.0,46.5962,46.616,46.5366,46.5664,38298.0
2018-11-01 10:40:00,46.87,46.91,46.83,46.86,93282.0,46.5564,46.5962,46.5167,46.5465,93282.0
2018-11-01 10:45:00,46.86,46.94,46.85,46.87,40434.0,46.5465,46.626,46.5366,46.5564,40434.0
2018-11-01 10:50:00,46.86,46.96,46.84,46.86,48473.0,46.5465,46.6458,46.5266,46.5465,48473.0
2018-11-01 10:55:00,46.86,46.88,46.79,46.83,125647.0,46.5465,46.5664,46.477,46.5167,125647.0
2018-11-01 11:00:00,46.83,46.85,46.56,46.65,57874.0,46.5167,46.5366,46.2485,46.3379,57874.0
2018-11-01 11:05:00,46.66,46.78,46.62,46.78,52824.0,46.3478,46.467,46.3081,46.467,52824.0
2018-11-01 11:10:00,46.78,46.85,46.74,46.82,31199.0,46.467,46.5366,46.4273,46.5068,31199.0
2018-11-01 11:15:00,46.83,46.92,46.83,46.88,21025.0,46.5167,46.6061,46.5167,46.5664,21025.0
2018-11-01 11:20:00,46.87,46.92,46.83,46.89,30669.0,46.5564,46.6061,46.5167,46.5763,30669.0
2018-11-01 11:25:00,46.89,46.97,46.87,46.88,30595.0,46.5763,46.6558,46.5564,46.5664,30595.0
2018-11-01 11:30:00,46.88,46.93,46.85,46.87,29268.0,46.5664,46.616,46.5366,46.5564,29268.0
2018-11-01 11:35:00,46.86,46.91,46.84,46.89,20931.0,46.5465,46.5962,46.5266,46.5763,20931.0
2018-11-01 11:40:00,46.88,46.88,46.82,46.86,20997.0,46.5664,46.5664,46.5068,46.5465,20997.0
2018-11-01 11:45:00,46.87,46.87,46.8,46.84,21482.0,46.5564,46.5564,46.4869,46.5266,21482.0
2018-11-01 11:50:00,46.84,46.86,46.77,46.83,43261.0,46.5266,46.5465,46.4571,46.5167,43261.0
2018-11-01 11:55:00,46.83,46.85,46.77,46.81,90069.0,46.5167,46.5366,46.4571,46.4968,90069.0
2018-11-01 12:00:00,46.8,46.88,46.8,46.87,47652.0,46.4869,46.5664,46.4869,46.5564,47652.0
2018-11-01 12:05:00,46.88,47.02,46.87,47.01,25665.0,46.5664,46.7054,46.5564,46.6955,25665.0
2018-11-01 12:10:00,47.01,47.04,46.97,47.0,18629.0,46.6955,46.7253,46.6558,46.6856,18629.0
2018-11-01 12:15:00,46.99,47.01,46.9,46.93,15898.0,46.6756,46.6955,46.5862,46.616,15898.0
2018-11-01 12:20:00,46.93,46.97,46.9,46.94,17100.0,46.616,46.6558,46.5862,46.626,17100.0
2018-11-01 12:25:00,46.94,47.03,46.94,47.03,18203.0,46.626,46.7154,46.626,46.7154,18203.0
2018-11-01 12:30:00,47.03,47.09,46.99,47.01,24220.0,46.7154,46.775,46.6756,46.6955,24220.0
2018-11-01 12:35:00,47.02,47.04,47.0,47.0,21008.0,46.7054,46.7253,46.6856,46.6856,21008.0
2018-11-01 12:40:00,46.99,47.0,46.94,46.94,16187.0,46.6756,46.6856,46.626,46.626,16187.0
2018-11-01 12:45:00,46.94,46.95,46.88,46.92,18346.0,46.626,46.6359,46.5664,46.6061,18346.0
2018-11-01 12:50:00,46.93,46.97,46.89,46.96,20569.0,46.616,46.6558,46.5763,46.6458,20569.0
2018-11-01 12:55:00,46.96,47.02,46.93,47.0,15231.0,46.6458,46.7054,46.616,46.6856,15231.0
2018-11-01 13:00:00,47.0,47.01,46.96,46.96,17740.0,46.6856,46.6955,46.6458,46.6458,17740.0
2018-11-01 13:05:00,46.96,46.98,46.93,46.93,17368.0,46.6458,46.6657,46.616,46.616,17368.0
2018-11-01 13:10:00,46.94,47.0,46.92,46.97,20518.0,46.626,46.6856,46.6061,46.6558,20518.0
2018-11-01 13:15:00,46.97,46.98,46.91,46.91,23959.0,46.6558,46.6657,46.5962,46.5962,23959.0
2018-11-01 13:20:00,46.91,46.92,46.83,46.88,23324.0,46.5962,46.6061,46.5167,46.5664,23324.0
2018-11-01 13:25:00,46.87,46.94,46.84,46.91,29585.0,46.5564,46.626,46.5266,46.5962,29585.0
2018-11-01 13:30:00,46.92,46.96,46.9,46.94,14739.0,46.6061,46.6458,46.5862,46.626,14739.0
2018-11-01 13:35:00,46.94,46.99,46.94,46.97,13149.0,46.626,46.6756,46.626,46.6558,13149.0
2018-11-01 13:40:00,46.98,47.01,46.95,47.01,12687.0,46.6657,46.6955,46.6359,46.6955,12687.0
2018-11-01 13:45:00,47.01,47.03,46.96,47.0,20850.0,46.6955,46.7154,46.6458,46.6856,20850.0
2018-11-01 13:50:00,46.99,47.04,46.98,47.02,16074.0,46.6756,46.7253,46.6657,46.7054,16074.0
2018-11-01 13:55:00,47.02,47.04,47.0,47.03,20612.0,46.7054,46.7253,46.6856,46.7154,20612.0
2018-11-01 14:00:00,47.02,47.05,47.01,47.03,21994.0,46.7054,46.7352,46.6955,46.7154,21994.0
2018-11-01 14:05:00,47.03,47.04,47.01,47.03,15668.0,46.7154,46.7253,46.6955,46.7154,15668.0
2018-11-01 14:10:00,47.03,47.05,47.01,47.01,13142.0,46.7154,46.7352,46.6955,46.6955,13142.0
2018-11-01 14:15:00,47.01,47.12,47.0,47.09,32654.0,46.6955,46.8048,46.6856,46.775,32654.0
2018-11-01 14:20:00,47.09,47.1,47.05,47.09,179869.0,46.775,46.7849,46.7352,46.775,179869.0
2018-11-01 14:25:00,47.09,47.2,47.09,47.14,35528.0,46.775,46.8842,46.775,46.8246,35528.0
2018-11-01 14:30:00,47.14,47.17,47.09,47.09,24760.0,46.8246,46.8544,46.775,46.775,24760.0
2018-11-01 14:35:00,47.09,47.18,47.07,47.18,33837.0,46.775,46.8644,46.7551,46.8644,33837.0
2018-11-01 14:40:00,47.18,47.22,47.18,47.19,17533.0,46.8644,46.9041,46.8644,46.8743,17533.0
2018-11-01 14:45:00,47.2,47.34,47.19,47.33,99818.0,46.8842,47.0233,46.8743,47.0134,99818.0
2018-11-01 14:50:00,47.33,47.35,47.14,47.17,99052.0,47.0134,47.0332,46.8246,46.8544,99052.0
2018-11-01 14:55:00,47.17,47.21,47.17,47.19,29962.0,46.8544,46.8942,46.8544,46.8743,29962.0
2018-11-01 15:00:00,47.19,47.21,47.16,47.18,33507.0,46.8743,46.8942,46.8445,46.8644,33507.0
2018-11-01 15:05:00,47.17,47.21,47.1,47.11,35419.0,46.8544,46.8942,46.7849,46.7948,35419.0
2018-11-01 15:10:00,47.12,47.13,47.09,47.11,32705.0,46.8048,46.8147,46.775,46.7948,32705.0
2018-11-01 15:15:00,47.11,47.12,47.07,47.11,25434.0,46.7948,46.8048,46.7551,46.7948,25434.0
2018-11-01 15:20:00,47.11,47.13,47.06,47.12,33236.0,46.7948,46.8147,46.7452,46.8048,33236.0
2018-11-01 15:25:00,47.11,47.2,47.1,47.2,26086.0,46.7948,46.8842,46.7849,46.8842,26086.0
2018-11-01 15:30:00,47.19,47.23,47.16,47.23,36350.0,46.8743,46.914,46.8445,46.914,36350.0
2018-11-01 15:35:00,47.23,47.23,47.19,47.22,34007.0,46.914,46.914,46.8743,46.9041,34007.0
2018-11-01 15:40:00,47.22,47.27,47.15,47.27,56868.0,46.9041,46.9538,46.8346,46.9538,56868.0
2018-11-01 15:45:00,47.26,47.3,47.18,47.3,119888.0,46.9438,46.9836,46.8644,46.9836,119888.0
2018-11-01 15:50:00,47.29,47.31,47.2,47.21,76621.0,46.9736,46.9935,46.8842,46.8942,76621.0
2018-11-01 15:55:00,47.21,47.24,47.08,47.19,224039.0,46.8942,46.924,46.765,46.8743,224039.0
2018-11-02 09:30:00,47.46,47.59,47.33,47.44,54794.0,47.1425,47.2716,47.0134,47.1226,54794.0
2018-11-02 09:35:00,47.44,47.44,47.33,47.36,67944.0,47.1226,47.1226,47.0134,47.0432,67944.0
2018-11-02 09:40:00,47.35,47.35,47.14,47.14,103393.0,47.0332,47.0332,46.8246,46.8246,103393.0
2018-11-02 09:45:00,47.14,47.18,47.06,47.18,25475.0,46.8246,46.8644,46.7452,46.8644,25475.0
2018-11-02 09:50:00,47.19,47.21,47.06,47.08,25897.0,46.8743,46.8942,46.7452,46.765,25897.0
2018-11-02 09:55:00,47.1,47.2,47.1,47.12,17420.0,46.7849,46.8842,46.7849,46.8048,17420.0
2018-11-02 10:00:00,47.11,47.22,47.09,47.14,30940.0,46.7948,46.9041,46.775,46.8246,30940.0
2018-11-02 10:05:00,47.14,47.21,47.11,47.14,26441.0,46.8246,46.8942,46.7948,46.8246,26441.0
2018-11-02 10:10:00,47.14,47.29,47.12,47.18,62421.0,46.8246,46.9736,46.8048,46.8644,62421.0
2018-11-02 10:15:00,47.18,47.24,47.07,47.12,33627.0,46.8644,46.924,46.7551,46.8048,33627.0
2018-11-02 10:20:00,47.13,47.17,47.1,47.15,21829.0,46.8147,46.8544,46.7849,46.8346,21829.0
2018-11-02 10:25:00,47.15,47.24,47.12,47.17,18533.0,46.8346,46.924,46.8048,46.8544,18533.0
2018-11-02 10:30:00,47.19,47.19,47.1,47.12,16587.0,46.8743,46.8743,46.7849,46.8048,16587.0
2018-11-02 10:35:00,47.12,47.13,47.0,47.0,15283.0,46.8048,46.8147,46.6856,46.6856,15283.0
2018-11-02 10:40:00,46.99,46.99,46.89,46.93,26061.0,46.6756,46.6756,46.5763,46.616,26061.0
2018-11-02 10:45:00,46.91,46.92,46.82,46.85,120363.0,46.5962,46.6061,46.5068,46.5366,120363.0
2018-11-02 10:50:00,46.85,46.89,46.79,46.87,18444.0,46.5366,46.5763,46.477,46.5564,18444.0
2018-11-02 10:55:00,46.87,47.05,46.86,47.0,46203.0,46.5564,46.7352,46.5465,46.6856,46203.0
2018-11-02 11:00:00,46.99,47.08,46.97,47.07,30244.0,46.6756,46.765,46.6558,46.7551,30244.0
2018-11-02 11:05:00,47.06,47.12,47.04,47.1,40551.0,46.7452,46.8048,46.7253,46.7849,40551.0
2018-11-02 11:10:00,47.1,47.11,46.97,47.01,37619.0,46.7849,46.7948,46.6558,46.6955,37619.0
2018-11-02 11:15:00,47.0,47.03,46.94,47.02,26156.0,46.6856,46.7154,46.626,46.7054,26156.0
2018-11-02 11:20:00,47.01,47.03,46.96,47.01,21001.0,46.6955,46.7154,46.6458,46.6955,21001.0
2018-11-02 11:25:00,47.02,47.02,46.9,46.98,25520.0,46.7054,46.7054,46.5862,46.6657,25520.0
2018-11-02 11:30:00,46.97,46.98,46.88,46.9,17079.0,46.6558,46.6657,46.5664,46.5862,17079.0
2018-11-02 11:35:00,46.9,46.94,46.84,46.89,16005.0,46.5862,46.626,46.5266,46.5763,16005.0
2018-11-02 11:40:00,46.9,46.95,46.86,46.94,22440.0,46.5862,46.6359,46.5465,46.626,22440.0
2018-11-02 11:45:00,46.92,46.93,46.83,46.83,13866.0,46.6061,46.616,46.5167,46.5167,13866.0
2018-11-02 11:50:00,46.83,46.93,46.83,46.88,22956.0,46.5167,46.616,46.5167,46.5664,22956.0
2018-11-02 11:55:00,46.88,46.91,46.84,46.87,58318.0,46.5664,46.5962,46.5266,46.5564,58318.0
2018-11-02 12:00:00,46.86,46.88,46.79,46.84,54049.0,46.5465,46.5664,46.477,46.5266,54049.0
2018-11-02 12:05:00,46.87,46.94,46.87,46.89,20135.0,46.5564,46.626,46.5564,46.5763,20135.0
2018-11-02 12:10:00,46.89,46.89,46.83,46.86,16437.0,46.5763,46.5763,46.5167,46.5465,16437.0
2018-11-02 12:15:00,46.86,46.98,46.85,46.98,24050.0,46.5465,46.6657,46.5366,46.6657,24050.0
2018-11-02 12:20:00,46.97,47.0,46.93,46.98,26797.0,46.6558,46.6856,46.616,46.6657,26797.0
2018-11-02 12:25:00,46.98,47.0,46.91,46.97,31731.0,46.6657,46.6856,46.5962,46.6558,31731.0
2018-11-02 12:30:00,46.97,47.0,46.89,46.94,66578.0,46.6558,46.6856,46.5763,46.626,66578.0
2018-11-02 12:35:00,46.94,46.94,46.84,46.89,16902.0,46.626,46.626,46.5266,46.5763,16902.0
2018-11-02 12:40:00,46.88,46.89,46.84,46.86,10567.0,46.5664,46.5763,46.5266,46.5465,10567.0
2018-11-02 12:45:00,46.84,46.87,46.83,46.85,23263.0,46.5266,46.5564,46.5167,46.5366,23263.0
2018-11-02 12:50:00,46.84,46.92,46.77,46.81,28368.0,46.5266,46.6061,46.4571,46.4968,28368.0
2018-11-02 12:55:00,46.81,46.85,46.76,46.81,47604.0,46.4968,46.5366,46.4472,46.4968,47604.0
2018-11-02 13:00:00,46.81,46.84,46.8,46.81,13225.0,46.4968,46.5266,46.4869,46.4968,13225.0
2018-11-02 13:05:00,46.82,46.85,46.78,46.82,25661.0,46.5068,46.5366,46.467,46.5068,25661.0
2018-11-02 13:10:00,46.82,46.93,46.8,46.93,22527.0,46.5068,46.616,46.4869,46.616,22527.0
2018-11-02 13:15:00,46.93,46.96,46.91,46.96,20501.0,46.616,46.6458,46.5962,46.6458,20501.0
2018-11-02 13:20:00,46.97,47.02,46.95,47.01,16970.0,46.6558,46.7054,46.6359,46.6955,16970.0
2018-11-02 13:25:00,47.02,47.06,46.99,47.04,11313.0,46.7054,46.7452,46.6756,46.7253,11313.0
2018-11-02 13:30:00,47.04,47.1,47.04,47.09,26627.0,46.7253,46.7849,46.7253,46.775,26627.0
2018-11-02 13:35:00,47.09,47.1,47.02,47.03,13008.0,46.775,46.7849,46.7054,46.7154,13008.0
2018-11-02 13:40:00,47.03,47.12,47.02,47.1,17438.0,46.7154,46.8048,46.7054,46.7849,17438.0
2018-11-02 13:45:00,47.11,47.11,47.04,47.05,12980.0,46.7948,46.7948,46.7253,46.7352,12980.0
2018-11-02 13:50:00,47.05,47.13,47.05,47.1,21728.0,46.7352,46.8147,46.7352,46.7849,21728.0
2018-11-02 13:55:00,47.1,47.19,47.09,47.18,11625.0,46.7849,46.8743,46.775,46.8644,11625.0
2018-11-02 14:00:00,47.18,47.25,47.17,47.22,20665.0,46.8644,46.9339,46.8544,46.9041,20665.0
2018-11-02 14:05:00,47.21,47.22,47.12,47.12,20455.0,46.8942,46.9041,46.8048,46.8048,20455.0
2018-11-02 14:10:00,47.12,47.15,47.09,47.15,16606.0,46.8048,46.8346,46.775,46.8346,16606.0
2018-11-02 14:15:00,47.15,47.17,47.12,47.15,33428.0,46.8346,46.8544,46.8048,46.8346,33428.0
2018-11-02 14:20:00,47.15,47.26,47.14,47.26,18952.0,46.8346,46.9438,46.8246,46.9438,18952.0
2018-11-02 14:25:00,47.26,47.51,47.25,47.47,55636.0,46.9438,47.1921,46.9339,47.1524,55636.0
2018-11-02 14:30:00,47.45,47.46,47.33,47.42,29069.0,47.1325,47.1425,47.0134,47.1027,29069.0
2018-11-02 14:35:00,47.41,47.43,47.38,47.39,28741.0,47.0928,47.1127,47.063,47.073,28741.0
2018-11-02 14:40:00,47.39,47.39,47.3,47.33,32102.0,47.073,47.073,46.9836,47.0134,32102.0
2018-11-02 14:45:00,47.31,47.32,47.25,47.28,16066.0,46.9935,47.0034,46.9339,46.9637,16066.0
2018-11-02 14:50:00,47.28,47.3,47.22,47.23,26388.0,46.9637,46.9836,46.9041,46.914,26388.0
2018-11-02 14:55:00,47.23,47.27,47.2,47.21,30094.0,46.914,46.9538,46.8842,46.8942,30094.0
2018-11-02 15:00:00,47.22,47.26,47.16,47.2,29165.0,46.9041,46.9438,46.8445,46.8842,29165.0
2018-11-02 15:05:00,47.19,47.22,47.18,47.18,18228.0,46.8743,46.9041,46.8644,46.8644,18228.0
2018-11-02 15:10:00,47.19,47.3,47.18,47.25,32553.0,46.8743,46.9836,46.8644,46.9339,32553.0
2018-11-02 15:15:00,47.25,47.26,47.17,47.22,29058.0,46.9339,46.9438,46.8544,46.9041,29058.0
2018-11-02 15:20:00,47.23,47.31,47.22,47.31,20326.0,46.914,46.9935,46.9041,46.9935,20326.0
2018-11-02 15:25:00,47.31,47.34,47.28,47.32,30891.0,46.9935,47.0233,46.9637,47.0034,30891.0
2018-11-02 15:30:00,47.32,47.32,47.22,47.3,61049.0,47.0034,47.0034,46.9041,46.9836,61049.0
2018-11-02 15:35:00,47.29,47.38,47.24,47.38,68193.0,46.9736,47.063,46.924,47.063,68193.0
2018-11-02 15:40:00,47.38,47.46,47.37,47.45,68856.0,47.063,47.1425,47.0531,47.1325,68856.0
2018-11-02 15:45:00,47.46,47.5,47.44,47.5,95938.0,47.1425,47.1822,47.1226,47.1822,95938.0
2018-11-02 15:50:00,47.5,47.55,47.45,47.5,155752.0,47.1822,47.2319,47.1325,47.1822,155752.0
2018-11-02 15:55:00,47.5,47.54,47.36,47.44,218204.0,47.1822,47.2219,47.0432,47.1226,218204.0
2018-11-05 09:30:00,47.95,48.4,47.6,47.79,103003.0,47.6292,48.0762,47.2815,47.4703,103003.0
2018-11-05 09:35:00,47.79,48.14,47.61,47.89,97201.0,47.4703,47.8179,47.2915,47.5696,97201.0
2018-11-05 09:40:00,47.88,48.25,47.68,48.12,76851.0,47.5597,47.9272,47.361,47.7981,76851.0
2018-11-05 09:45:00,48.09,48.13,47.95,47.99,115766.0,47.7683,47.808,47.6292,47.6689,115766.0
2018-11-05 09:50:00,48.0,48.07,47.81,47.97,45577.0,47.6789,47.7484,47.4901,47.6491,45577.0
2018-11-05 09:55:00,47.96,48.21,47.87,48.19,63003.0,47.6391,47.8875,47.5497,47.8676,63003.0
2018-11-05 10:00:00,48.34,48.36,48.04,48.13,37201.0,48.0166,48.0365,47.7186,47.808,37201.0
2018-11-05 10:05:00,48.15,48.24,48.11,48.17,23838.0,47.8279,47.9173,47.7881,47.8477,23838.0
2018-11-05 10:10:00,48.17,48.33,48.13,48.3,52436.0,47.8477,48.0067,47.808,47.9769,52436.0
2018-11-05 10:15:00,48.3,48.39,48.29,48.39,40268.0,47.9769,48.0663,47.9669,48.0663,40268.0
2018-11-05 10:20:00,48.38,48.45,48.23,48.23,41014.0,48.0563,48.1259,47.9073,47.9073,41014.0
2018-11-05 10:25:00,48.26,48.3,48.16,48.17,39516.0,47.9371,47.9769,47.8378,47.8477,39516.0
2018-11-05 10:30:00,48.17,48.31,48.11,48.24,31038.0,47.8477,47.9868,47.7881,47.9173,31038.0
2018-11-05 10:35:00,48.24,48.24,48.15,48.23,31090.0,47.9173,47.9173,47.8279,47.9073,31090.0
2018-11-05 10:40:00,48.24,48.45,48.24,48.34,133378.0,47.9173,48.1259,47.9173,48.0166,133378.0
2018-11-05 10:45:00,48.37,48.38,48.28,48.28,24029.0,48.0464,48.0563,47.957,47.957,24029.0
2018-11-05 10:50:00,48.28,48.35,48.22,48.28,29899.0,47.957,48.0265,47.8974,47.957,29899.0
2018-11-05 10:55:00,48.27,48.33,48.21,48.32,24794.0,47.9471,48.0067,47.8875,47.9967,24794.0
2018-11-05 11:00:00,48.31,48.34,48.24,48.26,27444.0,47.9868,48.0166,47.9173,47.9371,27444.0
2018-11-05 11:05:00,48.27,48.43,48.26,48.41,24453.0,47.9471,48.106,47.9371,48.0861,24453.0
2018-11-05 11:10:00,48.4,48.53,48.4,48.49,38826.0,48.0762,48.2053,48.0762,48.1656,38826.0
2018-11-05 11:15:00,48.49,48.53,48.45,48.48,15675.0,48.1656,48.2053,48.1259,48.1557,15675.0
2018-11-05 11:20:00,48.47,48.5,48.38,48.47,29614.0,48.1457,48.1755,48.0563,48.1457,29614.0
2018-11-05 11:25:00,48.46,48.61,48.45,48.59,42653.0,48.1358,48.2848,48.1259,48.2649,42653.0
2018-11-05 11:30:00,48.58,48.58,48.44,48.52,21191.0,48.255,48.255,48.1159,48.1954,21191.0
2018-11-05 11:35:00,48.51,48.55,48.45,48.53,17671.0,48.1855,48.2252,48.1259,48.2053,17671.0
2018-11-05 11:40:00,48.55,48.62,48.48,48.61,40583.0,48.2252,48.2947,48.1557,48.2848,40583.0
2018-11-05 11:45:00,48.62,48.69,48.59,48.59,26305.0,48.2947,48.3643,48.2649,48.2649,26305.0
2018-11-05 11:50:00,48.59,48.7,48.58,48.62,21631.0,48.2649,48.3742,48.255,48.2947,21631.0
2018-11-05 11:55:00,48.62,48.79,48.62,48.66,32885.0,48.2947,48.4636,48.2947,48.3345,32885.0
2018-11-05 12:00:00,48.68,48.68,48.5,48.55,23605.0,48.3543,48.3543,48.1755,48.2252,23605.0
2018-11-05 12:05:00,48.57,48.64,48.52,48.6,18061.0,48.2451,48.3146,48.1954,48.2749,18061.0
2018-11-05 12:10:00,48.61,48.75,48.56,48.75,14310.0,48.2848,48.4239,48.2351,48.4239,14310.0
2018-11-05 12:15:00,48.73,48.75,48.69,48.74,16680.0,48.404,48.4239,48.3643,48.4139,16680.0
2018-11-05 12:20:00,48.74,48.84,48.74,48.8,19949.0,48.4139,48.5132,48.4139,48.4735,19949.0
2018-11-05 12:25:00,48.8,48.83,48.75,48.83,11735.0,48.4735,48.5033,48.4239,48.5033,11735.0
2018-11-05 12:30:00,48.84,48.84,48.76,48.78,13491.0,48.5132,48.5132,48.4338,48.4537,13491.0
2018-11-05 12:35:00,48.77,48.78,48.67,48.73,31460.0,48.4437,48.4537,48.3444,48.404,31460.0
2018-11-05 12:40:00,48.73,48.73,48.58,48.64,17097.0,48.404,48.404,48.255,48.3146,17097.0
2018-11-05 12:45:00,48.64,48.7,48.58,48.62,12685.0,48.3146,48.3742,48.255,48.2947,12685.0
2018-11-05 12:50:00,48.61,48.63,48.54,48.58,28426.0,48.2848,48.3047,48.2153,48.255,28426.0
2018-11-05 12:55:00,48.59,48.63,48.55,48.58,26320.0,48.2649,48.3047,48.2252,48.255,26320.0
2018-11-05 13:00:00,48.58,48.62,48.46,48.47,17794.0,48.255,48.2947,48.1358,48.1457,17794.0
2018-11-05 13:05:00,48.46,48.52,48.41,48.41,18280.0,48.1358,48.1954,48.0861,48.0861,18280.0
2018-11-05 13:10:00,48.41,48.41,48.29,48.35,23005.0,48.0861,48.0861,47.9669,48.0265,23005.0
2018-11-05 13:15:00,48.34,48.41,48.34,48.37,15612.0,48.0166,48.0861,48.0166,48.0464,15612.0
2018-11-05 13:20:00,48.39,48.5,48.39,48.5,19102.0,48.0663,48.1755,48.0663,48.1755,19102.0
2018-11-05 13:25:00,48.48,48.51,48.45,48.46,11401.0,48.1557,48.1855,48.1259,48.1358,11401.0
2018-11-05 13:30:00,48.46,48.5,48.41,48.5,20718.0,48.1358,48.1755,48.0861,48.1755,20718.0
2018-11-05 13:35:00,48.49,48.49,48.45,48.45,14815.0,48.1656,48.1656,48.1259,48.1259,14815.0
2018-11-05 13:40:00,48.45,48.49,48.44,48.48,11617.0,48.1259,48.1656,48.1159,48.1557,11617.0
2018-11-05 13:45:00,48.48,48.5,48.4,48.4,24055.0,48.1557,48.1755,48.0762,48.0762,24055.0
2018-11-05 13:50:00,48.39,48.39,48.33,48.33,8392.0,48.0663,48.0663,48.0067,48.0067,8392.0
2018-11-05 13:55:00,48.33,48.43,48.33,48.4,19172.0,48.0067,48.106,48.0067,48.0762,19172.0
2018-11-05 14:00:00,48.41,48.41,48.34,48.36,15649.0,48.0861,48.0861,48.0166,48.0365,15649.0
2018-11-05 14:05:00,48.36,48.38,48.25,48.26,32570.0,48.0365,48.0563,47.9272,47.9371,32570.0
2018-11-05 14:10:00,48.27,48.42,48.26,48.37,27583.0,47.9471,48.0961,47.9371,48.0464,27583.0
2018-11-05 14:15:00,48.38,48.46,48.37,48.42,34989.0,48.0563,48.1358,48.0464,48.0961,34989.0
2018-11-05 14:20:00,48.4,48.41,48.35,48.4,37597.0,48.0762,48.0861,48.0265,48.0762,37597.0
2018-11-05 14:25:00,48.39,48.41,48.35,48.37,18540.0,48.0663,48.0861,48.0265,48.0464,18540.0
2018-11-05 14:30:00,48.38,48.42,48.35,48.4,23889.0,48.0563,48.0961,48.0265,48.0762,23889.0
2018-11-05 14:35:00,48.4,48.44,48.39,48.4,23457.0,48.0762,48.1159,48.0663,48.0762,23457.0
2018-11-05 14:40:00,48.41,48.44,48.37,48.42,29958.0,48.0861,48.1159,48.0464,48.0961,29958.0
2018-11-05 14:45:00,48.42,48.53,48.4,48.53,26882.0,48.0961,48.2053,48.0762,48.2053,26882.0
2018-11-05 14:50:00,48.53,48.56,48.51,48.52,21804.0,48.2053,48.2351,48.1855,48.1954,21804.0
2018-11-05 14:55:00,48.52,48.57,48.47,48.51,29906.0,48.1954,48.2451,48.1457,48.1855,29906.0
2018-11-05 15:00:00,48.52,48.57,48.51,48.57,28304.0,48.1954,48.2451,48.1855,48.2451,28304.0
2018-11-05 15:05:00,48.57,48.58,48.52,48.55,24682.0,48.2451,48.255,48.1954,48.2252,24682.0
2018-11-05 15:10:00,48.55,48.58,48.51,48.57,40546.0,48.2252,48.255,48.1855,48.2451,40546.0
2018-11-05 15:15:00,48.57,48.59,48.55,48.59,12319.0,48.2451,48.2649,48.2252,48.2649,12319.0
2018-11-05 15:20:00,48.58,48.65,48.56,48.59,29169.0,48.255,48.3245,48.2351,48.2649,29169.0
2018-11-05 15:25:00,48.59,48.6,48.55,48.57,35518.0,48.2649,48.2749,48.2252,48.2451,35518.0
2018-11-05 15:30:00,48.57,48.69,48.45,48.67,74636.0,48.2451,48.3643,48.1259,48.3444,74636.0
2018-11-05 15:35:00,48.7,48.74,48.65,48.69,45332.0,48.3742,48.4139,48.3245,48.3643,45332.0
2018-11-05 15:40:00,48.69,48.71,48.65,48.66,126961.0,48.3643,48.3841,48.3245,48.3345,126961.0
2018-11-05 15:45:00,48.67,48.67,48.54,48.6,75671.0,48.3444,48.3444,48.2153,48.2749,75671.0
2018-11-05 15:50:00,48.59,48.62,48.57,48.62,96339.0,48.2649,48.2947,48.2451,48.2947,96339.0
2018-11-05 15:55:00,48.62,48.77,48.49,48.72,390578.0,48.2947,48.4437,48.1656,48.3941,390578.0
2018-11-06 09:30:00,48.9,48.93,48.25,48.45,115304.0,48.5728,48.6026,47.9272,48.1259,115304.0
2018-11-06 09:35:00,48.45,48.49,48.3,48.43,61993.0,48.1259,48.1656,47.9769,48.106,61993.0
2018-11-06 09:40:00,48.43,48.64,48.38,48.64,83856.0,48.106,48.3146,48.0563,48.3146,83856.0
2018-11-06 09:45:00,48.64,48.71,48.51,48.6,114499.0,48.3146,48.3841,48.1855,48.2749,114499.0
2018-11-06 09:50:00,48.6,48.66,48.55,48.56,81117.0,48.2749,48.3345,48.2252,48.2351,81117.0
2018-11-06 09:55:00,48.56,48.61,48.48,48.5,36790.0,48.2351,48.2848,48.1557,48.1755,36790.0
2018-11-06 10:00:00,48.49,48.51,48.4,48.47,42772.0,48.1656,48.1855,48.0762,48.1457,42772.0
2018-11-06 10:05:00,48.47,48.53,48.43,48.52,68547.0,48.1457,48.2053,48.106,48.1954,68547.0
2018-11-06 10:10:00,48.52,48.54,48.4,48.5,60595.0,48.1954,48.2153,48.0762,48.1755,60595.0
2018-11-06 10:15:00,48.49,48.6,48.49,48.56,30009.0,48.1656,48.2749,48.1656,48.2351,30009.0
2018-11-06 10:20:00,48.57,48.59,48.53,48.54,28676.0,48.2451,48.2649,48.2053,48.2153,28676.0
2018-11-06 10:25:00,48.54,48.54,48.46,48.47,24910.0,48.2153,48.2153,48.1358,48.1457,24910.0
2018-11-06 10:30:00,48.47,48.47,48.28,48.29,21427.0,48.1457,48.1457,47.957,47.9669,21427.0
2018-11-06 10:35:00,48.27,48.37,48.26,48.35,31811.0,47.9471,48.0464,47.9371,48.0265,31811.0
2018-11-06 10:40:00,48.36,48.36,48.24,48.27,37432.0,48.0365,48.0365,47.9173,47.9471,37432.0
2018-11-06 10:45:00,48.26,48.29,48.13,48.19,45738.0,47.9371,47.9669,47.808,47.8676,45738.0
2018-11-06 10:50:00,48.19,48.28,48.19,48.25,35780.0,47.8676,47.957,47.8676,47.9272,35780.0
2018-11-06 10:55:00,48.25,48.25,48.07,48.08,28539.0,47.9272,47.9272,47.7484,47.7583,28539.0
2018-11-06 11:00:00,48.08,48.16,48.06,48.13,45228.0,47.7583,47.8378,47.7385,47.808,45228.0
2018-11-06 11:05:00,48.12,48.12,47.97,47.98,38927.0,47.7981,47.7981,47.6491,47.659,38927.0
2018-11-06 11:10:00,47.98,48.01,47.95,47.99,28221.0,47.659,47.6888,47.6292,47.6689,28221.0
2018-11-06 11:15:00,47.98,48.0,47.96,47.97,50417.0,47.659,47.6789,47.6391,47.6491,50417.0
2018-11-06 11:20:00,47.97,48.06,47.93,47.98,34733.0,47.6491,47.7385,47.6093,47.659,34733.0
2018-11-06 11:25:00,47.98,48.09,47.97,48.08,24867.0,47.659,47.7683,47.6491,47.7583,24867.0
2018-11-06 11:30:00,48.08,48.1,48.05,48.08,29497.0,47.7583,47.7782,47.7285,47.7583,29497.0
2018-11-06 11:35:00,48.07,48.14,48.05,48.13,28437.0,47.7484,47.8179,47.7285,47.808,28437.0
2018-11-06 11:40:00,48.12,48.12,48.04,48.09,23994.0,47.7981,47.7981,47.7186,47.7683,23994.0
2018-11-06 11:45:00,48.09,48.1,48.01,48.05,24892.0,47.7683,47.7782,47.6888,47.7285,24892.0
2018-11-06 11:50:00,48.06,48.07,48.01,48.04,30044.0,47.7385,47.7484,47.6888,47.7186,30044.0
2018-11-06 11:55:00,48.04,48.13,48.03,48.12,20958.0,47.7186,47.808,47.7087,47.7981,20958.0
2018-11-06 12:00:00,48.11,48.17,48.08,48.17,26830.0,47.7881,47.8477,47.7583,47.8477,26830.0
2018-11-06 12:05:00,48.18,48.2,48.13,48.19,27497.0,47.8577,47.8775,47.808,47.8676,27497.0
2018-11-06 12:10:00,48.19,48.2,48.17,48.17,15108.0,47.8676,47.8775,47.8477,47.8477,15108.0
2018-11-06 12:15:00,48.18,48.18,48.11,48.11,15894.0,47.8577,47.8577,47.7881,47.7881,15894.0
2018-11-06 12:20:00,48.11,48.17,48.08,48.17,26390.0,47.7881,47.8477,47.7583,47.8477,26390.0
2018-11-06 12:25:00,48.18,48.27,48.15,48.26,19625.0,47.8577,47.9471,47.8279,47.9371,19625.0
2018-11-06 12:30:00,48.26,48.28,48.23,48.28,23390.0,47.9371,47.957,47.9073,47.957,23390.0
2018-11-06 12:35:00,48.28,48.31,48.25,48.28,23726.0,47.957,47.9868,47.9272,47.957,23726.0
2018-11-06 12:40:00,48.29,48.32,48.26,48.31,26730.0,47.9669,47.9967,47.9371,47.9868,26730.0
2018-11-06 12:45:00,48.3,48.33,48.29,48.32,21548.0,47.9769,48.0067,47.9669,47.9967,21548.0
2018-11-06 12:50:00,48.32,48.38,48.31,48.38,42955.0,47.9967,48.0563,47.9868,48.0563,42955.0
2018-11-06 12:55:00,48.38,48.4,48.36,48.4,22117.0,48.0563,48.0762,48.0365,48.0762,22117.0
2018-11-06 13:00:00,48.4,48.45,48.36,48.36,23457.0,48.0762,48.1259,48.0365,48.0365,23457.0
2018-11-06 13:05:00,48.37,48.42,48.35,48.4,24869.0,48.0464,48.0961,48.0265,48.0762,24869.0
2018-11-06 13:10:00,48.4,48.43,48.36,48.36,17803.0,48.0762,48.106,48.0365,48.0365,17803.0
2018-11-06 13:15:00,48.36,48.36,48.31,48.34,20771.0,48.0365,48.0365,47.9868,48.0166,20771.0
2018-11-06 13:20:00,48.34,48.36,48.33,48.34,25090.0,48.0166,48.0365,48.0067,48.0166,25090.0
2018-11-06 13:25:00,48.34,48.42,48.34,48.39,17513.0,48.0166,48.0961,48.0166,48.0663,17513.0
2018-11-06 13:30:00,48.38,48.39,48.34,48.38,18230.0,48.0563,48.0663,48.0166,48.0563,18230.0
2018-11-06 13:35:00,48.38,48.38,48.3,48.3,19087.0,48.0563,48.0563,47.9769,47.9769,19087.0
2018-11-06 13:40:00,48.3,48.4,48.3,48.38,46941.0,47.9769,48.0762,47.9769,48.0563,46941.0
2018-11-06 13:45:00,48.38,48.43,48.38,48.43,16959.0,48.0563,48.106,48.0563,48.106,16959.0
2018-11-06 13:50:00,48.43,48.51,48.42,48.5,47510.0,48.106,48.1855,48.0961,48.1755,47510.0
2018-11-06 13:55:00,48.49,48.52,48.47,48.5,23869.0,48.1656,48.1954,48.1457,48.1755,23869.0
2018-11-06 14:00:00,48.5,48.5,48.43,48.43,24975.0,48.1755,48.1755,48.106,48.106,24975.0
2018-11-06 14:05:00,48.43,48.49,48.42,48.48,31857.0,48.106,48.1656,48.0961,48.1557,31857.0
2018-11-06 14:10:00,48.48,48.5,48.45,48.47,22836.0,48.1557,48.1755,48.1259,48.1457,22836.0
2018-11-06 14:15:00,48.46,48.5,48.42,48.48,45023.0,48.1358,48.1755,48.0961,48.1557,45023.0
2018-11-06 14:20:00,48.49,48.52,48.47,48.47,17817.0,48.1656,48.1954,48.1457,48.1457,17817.0
2018-11-06 14:25:00,48.48,48.49,48.4,48.49,78161.0,48.1557,48.1656,48.0762,48.1656,78161.0
2018-11-06 14:30:00,48.48,48.49,48.45,48.47,26623.0,48.1557,48.1656,48.1259,48.1457,26623.0
2018-11-06 14:35:00,48.47,48.49,48.44,48.46,38137.0,48.1457,48.1656,48.1159,48.1358,38137.0
2018-11-06 14:40:00,48.46,48.48,48.44,48.45,35234.0,48.1358,48.1557,48.1159,48.1259,35234.0
2018-11-06 14:45:00,48.45,48.46,48.44,48.46,24360.0,48.1259,48.1358,48.1159,48.1358,24360.0
2018-11-06 14:50:00,48.46,48.49,48.45,48.48,33890.0,48.1358,48.1656,48.1259,48.1557,33890.0
2018-11-06 14:55:00,48.48,48.49,48.41,48.48,72710.0,48.1557,48.1656,48.0861,48.1557,72710.0
2018-11-06 15:00:00,48.48,48.49,48.43,48.48,30439.0,48.1557,48.1656,48.106,48.1557,30439.0
2018-11-06 15:05:00,48.48,48.57,48.47,48.55,33197.0,48.1557,48.2451,48.1457,48.2252,33197.0
2018-11-06 15:10:00,48.55,48.58,48.53,48.54,30139.0,48.2252,48.255,48.2053,48.2153,30139.0
2018-11-06 15:15:00,48.55,48.55,48.53,48.53,21831.0,48.2252,48.2252,48.2053,48.2053,21831.0
2018-11-06 15:20:00,48.53,48.58,48.53,48.56,47551.0,48.2053,48.255,48.2053,48.2351,47551.0
2018-11-06 15:25:00,48.55,48.58,48.55,48.57,36638.0,48.2252,48.255,48.2252,48.2451,36638.0
2018-11-06 15:30:00,48.57,48.58,48.51,48.55,105887.0,48.2451,48.255,48.1855,48.2252,105887.0
2018-11-06 15:35:00,48.55,48.55,48.51,48.51,35193.0,48.2252,48.2252,48.1855,48.1855,35193.0
2018-11-06 15:40:00,48.52,48.52,48.48,48.48,56089.0,48.1954,48.1954,48.1557,48.1557,56089.0
2018-11-06 15:45:00,48.48,48.63,48.48,48.62,92264.0,48.1557,48.3047,48.1557,48.2947,92264.0
2018-11-06 15:50:00,48.61,48.72,48.61,48.7,103880.0,48.2848,48.3941,48.2848,48.3742,103880.0
2018-11-06 15:55:00,48.7,48.82,48.58,48.59,419120.0,48.3742,48.4934,48.255,48.2649,419120.0
2018-11-07 09:30:00,48.68,48.98,48.66,48.96,88965.0,48.3543,48.6523,48.3345,48.6324,88965.0
2018-11-07 09:35:00,48.94,49.38,48.9,49.38,81051.0,48.6126,49.0496,48.5728,49.0496,81051.0
2018-11-07 09:40:00,49.39,49.42,49.3,49.35,62901.0,49.0596,49.0894,48.9702,49.0198,62901.0
2018-11-07 09:45:00,49.35,49.41,49.23,49.24,39811.0,49.0198,49.0794,48.9006,48.9106,39811.0
2018-11-07 09:50:00,49.23,49.23,49.13,49.21,36737.0,48.9006,48.9006,48.8013,48.8808,36737.0
2018-11-07 09:55:00,49.23,49.27,49.16,49.26,86004.0,48.9006,48.9404,48.8311,48.9304,86004.0
2018-11-07 10:00:00,49.26,49.3,49.04,49.04,242147.0,48.9304,48.9702,48.7119,48.7119,242147.0
2018-11-07 10:05:00,49.06,49.06,48.76,48.79,66165.0,48.7318,48.7318,48.4338,48.4636,66165.0
2018-11-07 10:10:00,48.79,48.81,48.7,48.77,54919.0,48.4636,48.4835,48.3742,48.4437,54919.0
2018-11-07 10:15:00,48.77,48.77,48.51,48.54,78221.0,48.4437,48.4437,48.1855,48.2153,78221.0
2018-11-07 10:20:00,48.53,48.66,48.49,48.66,35093.0,48.2053,48.3345,48.1656,48.3345,35093.0
2018-11-07 10:25:00,48.66,48.71,48.62,48.62,24492.0,48.3345,48.3841,48.2947,48.2947,24492.0
2018-11-07 10:30:00,48.61,48.72,48.57,48.64,103956.0,48.2848,48.3941,48.2451,48.3146,103956.0
2018-11-07 10:35:00,48.63,48.64,48.54,48.55,25483.0,48.3047,48.3146,48.2153,48.2252,25483.0
2018-11-07 10:40:00,48.55,48.7,48.55,48.68,18032.0,48.2252,48.3742,48.2252,48.3543,18032.0
2018-11-07 10:45:00,48.69,48.69,48.59,48.64,32266.0,48.3643,48.3643,48.2649,48.3146,32266.0
2018-11-07 10:50:00,48.64,48.65,48.53,48.58,99699.0,48.3146,48.3245,48.2053,48.255,99699.0
2018-11-07 10:55:00,48.58,48.6,48.45,48.56,90268.0,48.255,48.2749,48.1259,48.2351,90268.0
2018-11-07 11:00:00,48.57,48.64,48.53,48.6,20428.0,48.2451,48.3146,48.2053,48.2749,20428.0
2018-11-07 11:05:00,48.61,48.67,48.59,48.6,17590.0,48.2848,48.3444,48.2649,48.2749,17590.0
2018-11-07 11:10:00,48.6,48.66,48.59,48.65,19926.0,48.2749,48.3345,48.2649,48.3245,19926.0
2018-11-07 11:15:00,48.65,48.66,48.6,48.62,22737.0,48.3245,48.3345,48.2749,48.2947,22737.0
2018-11-07 11:20:00,48.63,48.65,48.51,48.51,16524.0,48.3047,48.3245,48.1855,48.1855,16524.0
2018-11-07 11:25:00,48.53,48.56,48.46,48.47,21411.0,48.2053,48.2351,48.1358,48.1457,21411.0
2018-11-07 11:30:00,48.47,48.5,48.45,48.48,15342.0,48.1457,48.1755,48.1259,48.1557,15342.0
2018-11-07 11:35:00,48.48,48.61,48.46,48.59,15051.0,48.1557,48.2848,48.1358,48.2649,15051.0
2018-11-07 11:40:00,48.59,48.65,48.58,48.64,12562.0,48.2649,48.3245,48.255,48.3146,12562.0
2018-11-07 11:45:00,48.64,48.65,48.62,48.63,13681.0,48.3146,48.3245,48.2947,48.3047,13681.0
2018-11-07 11:50:00,48.64,48.71,48.63,48.71,18261.0,48.3146,48.3841,48.3047,48.3841,18261.0
2018-11-07 11:55:00,48.72,48.76,48.69,48.72,18892.0,48.3941,48.4338,48.3643,48.3941,18892.0
2018-11-07 12:00:00,48.72,48.76,48.72,48.76,17664.0,48.3941,48.4338,48.3941,48.4338,17664.0
2018-11-07 12:05:00,48.74,48.77,48.73,48.76,12036.0,48.4139,48.4437,48.404,48.4338,12036.0
2018-11-07 12:10:00,48.77,48.84,48.77,48.82,20348.0,48.4437,48.5132,48.4437,48.4934,20348.0
2018-11-07 12:15:00,48.83,48.87,48.79,48.8,19268.0,48.5033,48.543,48.4636,48.4735,19268.0
2018-11-07 12:20:00,48.81,48.83,48.76,48.76,15425.0,48.4835,48.5033,48.4338,48.4338,15425.0
2018-11-07 12:25:00,48.77,48.78,48.71,48.71,15751.0,48.4437,48.4537,48.3841,48.3841,15751.0
2018-11-07 12:30:00,48.72,48.72,48.64,48.69,23405.0,48.3941,48.3941,48.3146,48.3643,23405.0
2018-11-07 12:35:00,48.69,48.79,48.69,48.76,17675.0,48.3643,48.4636,48.3643,48.4338,17675.0
2018-11-07 12:40:00,48.75,48.75,48.68,48.71,19974.0,48.4239,48.4239,48.3543,48.3841,19974.0
2018-11-07 12:45:00,48.71,48.78,48.7,48.74,97497.0,48.3841,48.4537,48.3742,48.4139,97497.0
2018-11-07 12:50:00,48.75,48.76,48.69,48.72,31281.0,48.4239,48.4338,48.3643,48.3941,31281.0
2018-11-07 12:55:00,48.72,48.73,48.65,48.73,23726.0,48.3941,48.404,48.3245,48.404,23726.0
2018-11-07 13:00:00,48.73,48.79,48.68,48.72,35927.0,48.404,48.4636,48.3543,48.3941,35927.0
2018-11-07 13:05:00,48.72,48.73,48.65,48.66,24391.0,48.3941,48.404,48.3245,48.3345,24391.0
2018-11-07 13:10:00,48.66,48.7,48.63,48.69,17219.0,48.3345,48.3742,48.3047,48.3643,17219.0
2018-11-07 13:15:00,48.69,48.69,48.62,48.63,17574.0,48.3643,48.3643,48.2947,48.3047,17574.0
2018-11-07 13:20:00,48.64,48.68,48.61,48.62,19885.0,48.3146,48.3543,48.2848,48.2947,19885.0
2018-11-07 13:25:00,48.63,48.65,48.56,48.63,33616.0,48.3047,48.3245,48.2351,48.3047,33616.0
2018-11-07 13:30:00,48.64,48.65,48.59,48.61,14383.0,48.3146,48.3245,48.2649,48.2848,14383.0
2018-11-07 13:35:00,48.61,48.63,48.53,48.57,23829.0,48.2848,48.3047,48.2053,48.2451,23829.0
2018-11-07 13:40:00,48.58,48.66,48.56,48.65,15786.0,48.255,48.3345,48.2351,48.3245,15786.0
2018-11-07 13:45:00,48.65,48.67,48.63,48.65,18104.0,48.3245,48.3444,48.3047,48.3245,18104.0
2018-11-07 13:50:00,48.65,48.69,48.64,48.64,14991.0,48.3245,48.3643,48.3146,48.3146,14991.0
2018-11-07 13:55:00,48.65,48.74,48.65,48.73,17506.0,48.3245,48.4139,48.3245,48.404,17506.0
2018-11-07 14:00:00,48.73,48.75,48.71,48.72,17035.0,48.404,48.4239,48.3841,48.3941,17035.0
2018-11-07 14:05:00,48.71,48.78,48.7,48.77,19665.0,48.3841,48.4537,48.3742,48.4437,19665.0
2018-11-07 14:10:00,48.77,48.84,48.77,48.83,15599.0,48.4437,48.5132,48.4437,48.5033,15599.0
2018-11-07 14:15:00,48.85,48.93,48.83,48.93,23693.0,48.5232,48.6026,48.5033,48.6026,23693.0
2018-11-07 14:20:00,48.93,48.97,48.88,48.95,29894.0,48.6026,48.6424,48.553,48.6225,29894.0
2018-11-07 14:25:00,48.96,48.96,48.86,48.86,30178.0,48.6324,48.6324,48.5331,48.5331,30178.0
2018-11-07 14:30:00,48.87,48.94,48.86,48.91,24250.0,48.543,48.6126,48.5331,48.5828,24250.0
2018-11-07 14:35:00,48.9,48.94,48.89,48.89,15643.0,48.5728,48.6126,48.5629,48.5629,15643.0
2018-11-07 14:40:00,48.9,48.9,48.85,48.87,22119.0,48.5728,48.5728,48.5232,48.543,22119.0
2018-11-07 14:45:00,48.87,48.88,48.8,48.84,21990.0,48.543,48.553,48.4735,48.5132,21990.0
2018-11-07 14:50:00,48.84,48.88,48.81,48.84,22858.0,48.5132,48.553,48.4835,48.5132,22858.0
2018-11-07 14:55:00,48.84,48.88,48.83,48.84,22010.0,48.5132,48.553,48.5033,48.5132,22010.0
2018-11-07 15:00:00,48.84,48.85,48.77,48.79,25235.0,48.5132,48.5232,48.4437,48.4636,25235.0
2018-11-07 15:05:00,48.79,48.8,48.71,48.72,28548.0,48.4636,48.4735,48.3841,48.3941,28548.0
2018-11-07 15:10:00,48.72,48.76,48.71,48.76,20768.0,48.3941,48.4338,48.3841,48.4338,20768.0
2018-11-07 15:15:00,48.76,48.83,48.74,48.83,43075.0,48.4338,48.5033,48.4139,48.5033,43075.0
2018-11-07 15:20:00,48.82,48.83,48.79,48.8,19545.0,48.4934,48.5033,48.4636,48.4735,19545.0
2018-11-07 15:25:00,48.8,48.89,48.8,48.87,33338.0,48.4735,48.5629,48.4735,48.543,33338.0
2018-11-07 15:30:00,48.87,48.93,48.85,48.91,36681.0,48.543,48.6026,48.5232,48.5828,36681.0
2018-11-07 15:35:00,48.91,48.93,48.89,48.89,36687.0,48.5828,48.6026,48.5629,48.5629,36687.0
2018-11-07 15:40:00,48.89,48.92,48.88,48.89,36162.0,48.5629,48.5927,48.553,48.5629,36162.0
2018-11-07 15:45:00,48.89,48.91,48.82,48.83,66693.0,48.5629,48.5828,48.4934,48.5033,66693.0
2018-11-07 15:50:00,48.82,48.86,48.82,48.86,93910.0,48.4934,48.5331,48.4934,48.5331,93910.0
2018-11-07 15:55:00,48.86,48.93,48.78,48.8,318815.0,48.5331,48.6026,48.4537,48.4735,318815.0
2018-11-08 09:30:00,48.96,49.0,48.76,48.98,68384.0,48.6324,48.6722,48.4338,48.6523,68384.0
2018-11-08 09:35:00,48.98,49.06,48.93,49.05,31169.0,48.6523,48.7318,48.6026,48.7218,31169.0
2018-11-08 09:40:00,49.07,49.2,49.05,49.16,35626.0,48.7417,48.8708,48.7218,48.8311,35626.0
2018-11-08 09:45:00,49.16,49.18,48.98,49.1,223012.0,48.8311,48.851,48.6523,48.7715,223012.0
2018-11-08 09:50:00,49.1,49.2,49.09,49.18,27968.0,48.7715,48.8708,48.7616,48.851,27968.0
2018-11-08 09:55:00,49.19,49.2,49.11,49.18,54200.0,48.8609,48.8708,48.7814,48.851,54200.0
2018-11-08 10:00:00,49.18,49.18,49.07,49.09,46840.0,48.851,48.851,48.7417,48.7616,46840.0
2018-11-08 10:05:00,49.09,49.24,49.09,49.16,44876.0,48.7616,48.9106,48.7616,48.8311,44876.0
2018-11-08 10:10:00,49.16,49.18,49.06,49.15,52135.0,48.8311,48.851,48.7318,48.8212,52135.0
2018-11-08 10:15:00,49.15,49.22,49.1,49.1,33611.0,48.8212,48.8907,48.7715,48.7715,33611.0
2018-11-08 10:20:00,49.1,49.11,48.83,48.84,79546.0,48.7715,48.7814,48.5033,48.5132,79546.0
2018-11-08 10:25:00,48.83,48.89,48.79,48.8,43340.0,48.5033,48.5629,48.4636,48.4735,43340.0
2018-11-08 10:30:00,48.79,48.85,48.7,48.76,46348.0,48.4636,48.5232,48.3742,48.4338,46348.0
2018-11-08 10:35:00,48.75,48.77,48.7,48.71,34918.0,48.4239,48.4437,48.3742,48.3841,34918.0
2018-11-08 10:40:00,48.72,48.81,48.67,48.8,49101.0,48.3941,48.4835,48.3444,48.4735,49101.0
2018-11-08 10:45:00,48.8,48.84,48.72,48.84,26430.0,48.4735,48.5132,48.3941,48.5132,26430.0
2018-11-08 10:50:00,48.84,48.89,48.78,48.85,38887.0,48.5132,48.5629,48.4537,48.5232,38887.0
2018-11-08 10:55:00,48.84,48.91,48.83,48.86,33438.0,48.5132,48.5828,48.5033,48.5331,33438.0
2018-11-08 11:00:00,48.86,48.86,48.75,48.75,22864.0,48.5331,48.5331,48.4239,48.4239,22864.0
2018-11-08 11:05:00,48.76,48.79,48.67,48.68,32806.0,48.4338,48.4636,48.3444,48.3543,32806.0
2018-11-08 11:10:00,48.67,48.71,48.63,48.67,35554.0,48.3444,48.3841,48.3047,48.3444,35554.0
2018-11-08 11:15:00,48.68,48.76,48.65,48.76,34189.0,48.3543,48.4338,48.3245,48.4338,34189.0
2018-11-08 11:20:00,48.76,48.77,48.65,48.66,34708.0,48.4338,48.4437,48.3245,48.3345,34708.0
2018-11-08 11:25:00,48.66,48.68,48.62,48.63,56750.0,48.3345,48.3543,48.2947,48.3047,56750.0
2018-11-08 11:30:00,48.62,48.76,48.6,48.68,40715.0,48.2947,48.4338,48.2749,48.3543,40715.0
2018-11-08 11:35:00,48.68,48.73,48.58,48.64,59929.0,48.3543,48.404,48.255,48.3146,59929.0
2018-11-08 11:40:00,48.65,48.69,48.61,48.67,25846.0,48.3245,48.3643,48.2848,48.3444,25846.0
2018-11-08 11:45:00,48.68,48.69,48.65,48.67,17440.0,48.3543,48.3643,48.3245,48.3444,17440.0
2018-11-08 11:50:00,48.68,48.71,48.67,48.7,18699.0,48.3543,48.3841,48.3444,48.3742,18699.0
2018-11-08 11:55:00,48.7,48.74,48.7,48.74,13680.0,48.3742,48.4139,48.3742,48.4139,13680.0
2018-11-08 12:00:00,48.74,48.85,48.73,48.84,22002.0,48.4139,48.5232,48.404,48.5132,22002.0
2018-11-08 12:05:00,48.85,48.89,48.84,48.89,33449.0,48.5232,48.5629,48.5132,48.5629,33449.0
2018-11-08 12:10:00,48.89,48.91,48.82,48.91,31583.0,48.5629,48.5828,48.4934,48.5828,31583.0
2018-11-08 12:15:00,48.91,48.92,48.84,48.87,26711.0,48.5828,48.5927,48.5132,48.543,26711.0
2018-11-08 12:20:00,48.85,48.89,48.82,48.84,15829.0,48.5232,48.5629,48.4934,48.5132,15829.0
2018-11-08 12:25:00,48.83,48.93,48.83,48.93,13124.0,48.5033,48.6026,48.5033,48.6026,13124.0
2018-11-08 12:30:00,48.93,49.02,48.91,48.99,34366.0,48.6026,48.692,48.5828,48.6622,34366.0
2018-11-08 12:35:00,48.98,49.01,48.97,48.98,14900.0,48.6523,48.6821,48.6424,48.6523,14900.0
2018-11-08 12:40:00,48.97,49.02,48.97,49.0,18824.0,48.6424,48.692,48.6424,48.6722,18824.0
2018-11-08 12:45:00,49.0,49.05,48.97,49.04,21465.0,48.6722,48.7218,48.6424,48.7119,21465.0
2018-11-08 12:50:00,49.04,49.04,48.97,48.98,16025.0,48.7119,48.7119,48.6424,48.6523,16025.0
2018-11-08 12:55:00,48.97,49.04,48.97,48.99,22657.0,48.6424,48.7119,48.6424,48.6622,22657.0
2018-11-08 13:00:00,48.99,49.09,48.98,49.04,25255.0,48.6622,48.7616,48.6523,48.7119,25255.0
2018-11-08 13:05:00,49.05,49.08,49.03,49.04,14651.0,48.7218,48.7516,48.702,48.7119,14651.0
2018-11-08 13:10:00,49.04,49.09,49.03,49.08,61073.0,48.7119,48.7616,48.702,48.7516,61073.0
2018-11-08 13:15:00,49.09,49.14,49.07,49.14,43638.0,48.7616,48.8112,48.7417,48.8112,43638.0
2018-11-08 13:20:00,49.14,49.14,49.0,49.04,28699.0,48.8112,48.8112,48.6722,48.7119,28699.0
2018-11-08 13:25:00,49.03,49.14,49.03,49.09,21716.0,48.702,48.8112,48.702,48.7616,21716.0
2018-11-08 13:30:00,49.09,49.15,49.06,49.06,23608.0,48.7616,48.8212,48.7318,48.7318,23608.0
2018-11-08 13:35:00,49.05,49.11,49.04,49.11,23570.0,48.7218,48.7814,48.7119,48.7814,23570.0
2018-11-08 13:40:00,49.11,49.12,49.03,49.09,40619.0,48.7814,48.7914,48.702,48.7616,40619.0
2018-11-08 13:45:00,49.09,49.11,49.05,49.05,60469.0,48.7616,48.7814,48.7218,48.7218,60469.0
2018-11-08 13:50:00,49.05,49.07,49.03,49.05,37669.0,48.7218,48.7417,48.702,48.7218,37669.0
2018-11-08 13:55:00,49.04,49.11,49.04,49.05,34092.0,48.7119,48.7814,48.7119,48.7218,34092.0
2018-11-08 14:00:00,49.03,49.09,49.01,49.07,77718.0,48.702,48.7616,48.6821,48.7417,77718.0
2018-11-08 14:05:00,49.08,49.12,49.06,49.07,40144.0,48.7516,48.7914,48.7318,48.7417,40144.0
2018-11-08 14:10:00,49.08,49.09,48.97,49.0,84212.0,48.7516,48.7616,48.6424,48.6722,84212.0
2018-11-08 14:15:00,49.0,49.05,48.95,48.98,33987.0,48.6722,48.7218,48.6225,48.6523,33987.0
2018-11-08 14:20:00,48.97,49.02,48.97,49.01,31990.0,48.6424,48.692,48.6424,48.6821,31990.0
2018-11-08 14:25:00,49.0,49.01,48.96,48.97,39165.0,48.6722,48.6821,48.6324,48.6424,39165.0
2018-11-08 14:30:00,48.97,48.98,48.92,48.94,36796.0,48.6424,48.6523,48.5927,48.6126,36796.0
2018-11-08 14:35:00,48.93,48.94,48.59,48.65,191888.0,48.6026,48.6126,48.2649,48.3245,191888.0
2018-11-08 14:40:00,48.64,48.64,47.06,48.26,481516.0,48.3146,48.3146,46.7452,47.9371,481516.0
2018-11-08 14:45:00,48.27,48.27,47.88,47.91,308618.0,47.9471,47.9471,47.5597,47.5895,308618.0
2018-11-08 14:50:00,47.9,47.91,47.41,47.64,453203.0,47.5795,47.5895,47.0928,47.3213,453203.0
2018-11-08 14:55:00,47.64,47.77,47.57,47.62,159613.0,47.3213,47.4504,47.2517,47.3014,159613.0
2018-11-08 15:00:00,47.62,47.72,47.47,47.52,146697.0,47.3014,47.4007,47.1524,47.2021,146697.0
2018-11-08 15:05:00,47.52,47.52,47.29,47.4,142221.0,47.2021,47.2021,46.9736,47.0829,142221.0
2018-11-08 15:10:00,47.41,47.72,47.36,47.68,144222.0,47.0928,47.4007,47.0432,47.361,144222.0
2018-11-08 15:15:00,47.68,47.72,47.59,47.67,147168.0,47.361,47.4007,47.2716,47.3511,147168.0
2018-11-08 15:20:00,47.69,47.73,47.61,47.61,163955.0,47.3709,47.4107,47.2915,47.2915,163955.0
2018-11-08 15:25:00,47.61,47.72,47.56,47.68,121375.0,47.2915,47.4007,47.2418,47.361,121375.0
2018-11-08 15:30:00,47.68,47.76,47.65,47.68,149081.0,47.361,47.4405,47.3312,47.361,149081.0
2018-11-08 15:35:00,47.67,47.71,47.64,47.69,126511.0,47.3511,47.3908,47.3213,47.3709,126511.0
2018-11-08 15:40:00,47.69,47.74,47.61,47.64,161373.0,47.3709,47.4206,47.2915,47.3213,161373.0
2018-11-08 15:45:00,47.65,47.71,47.63,47.7,234832.0,47.3312,47.3908,47.3113,47.3809,234832.0
2018-11-08 15:50:00,47.71,47.83,47.7,47.83,282502.0,47.3908,47.51,47.3809,47.51,282502.0
2018-11-08 15:55:00,47.83,47.83,47.55,47.79,744402.0,47.51,47.51,47.2319,47.4703,744402.0
2018-11-09 09:30:00,44.48,44.58,43.92,43.98,625496.0,44.1824,44.2817,43.6262,43.6858,625496.0
2018-11-09 09:35:00,43.98,44.04,43.34,43.49,683682.0,43.6858,43.7454,43.05,43.199,683682.0
2018-11-09 09:40:00,43.47,43.53,43.23,43.28,430446.0,43.1792,43.2388,42.9408,42.9904,430446.0
2018-11-09 09:45:00,43.28,43.32,42.59,42.96,492366.0,42.9904,43.0302,42.3051,42.6726,492366.0
2018-11-09 09:50:00,42.95,42.96,42.52,42.64,332588.0,42.6627,42.6726,42.2355,42.3547,332588.0
2018-11-09 09:55:00,42.65,42.75,42.36,42.37,320604.0,42.3647,42.464,42.0766,42.0865,320604.0
2018-11-09 10:00:00,42.38,42.42,42.23,42.24,373998.0,42.0965,42.1362,41.9475,41.9574,373998.0
2018-11-09 10:05:00,42.24,42.24,41.68,41.71,354872.0,41.9574,41.9574,41.4012,41.431,354872.0
2018-11-09 10:10:00,41.71,41.81,41.55,41.67,310812.0,41.431,41.5303,41.272,41.3912,310812.0
2018-11-09 10:15:00,41.66,41.8,41.6,41.79,337310.0,41.3813,41.5203,41.3217,41.5104,337310.0
2018-11-09 10:20:00,41.79,42.09,41.77,42.07,383726.0,41.5104,41.8084,41.4905,41.7885,383726.0
2018-11-09 10:25:00,42.07,42.37,41.93,42.35,383673.0,41.7885,42.0865,41.6495,42.0667,383673.0
2018-11-09 10:30:00,42.35,42.61,42.34,42.35,330591.0,42.0667,42.3249,42.0567,42.0667,330591.0
2018-11-09 10:35:00,42.35,42.63,42.35,42.55,256604.0,42.0667,42.3448,42.0667,42.2653,256604.0
2018-11-09 10:40:00,42.53,42.54,42.28,42.48,135884.0,42.2455,42.2554,41.9971,42.1958,135884.0
2018-11-09 10:45:00,42.49,42.75,42.43,42.66,249210.0,42.2057,42.464,42.1461,42.3746,249210.0
2018-11-09 10:50:00,42.66,42.8,42.61,42.76,194382.0,42.3746,42.5137,42.3249,42.4739,194382.0
2018-11-09 10:55:00,42.75,42.75,42.35,42.46,118652.0,42.464,42.464,42.0667,42.1759,118652.0
2018-11-09 11:00:00,42.46,42.84,42.44,42.8,219061.0,42.1759,42.5534,42.1561,42.5137,219061.0
2018-11-09 11:05:00,42.79,42.85,42.68,42.68,96244.0,42.5037,42.5633,42.3945,42.3945,96244.0
2018-11-09 11:10:00,42.68,42.68,42.5,42.67,144572.0,42.3945,42.3945,42.2157,42.3845,144572.0
2018-11-09 11:15:00,42.66,42.8,42.66,42.77,163131.0,42.3746,42.5137,42.3746,42.4839,163131.0
2018-11-09 11:20:00,42.77,42.88,42.76,42.77,98855.0,42.4839,42.5931,42.4739,42.4839,98855.0
2018-11-09 11:25:00,42.77,42.86,42.75,42.86,146249.0,42.4839,42.5733,42.464,42.5733,146249.0
2018-11-09 11:30:00,42.86,42.99,42.84,42.98,181045.0,42.5733,42.7024,42.5534,42.6925,181045.0
2018-11-09 11:35:00,42.98,43.0,42.79,42.98,167701.0,42.6925,42.7123,42.5037,42.6925,167701.0
2018-11-09 11:40:00,42.98,43.12,42.93,43.09,342756.0,42.6925,42.8315,42.6428,42.8017,342756.0
2018-11-09 11:45:00,43.09,43.56,42.3,42.3,880144.0,42.8017,43.2686,42.017,42.017,880144.0
2018-11-09 11:50:00,42.3,42.31,41.92,42.22,705079.0,42.017,42.0269,41.6395,41.9375,705079.0
2018-11-09 11:55:00,42.2,42.2,41.81,41.92,382542.0,41.9177,41.9177,41.5303,41.6395,382542.0
2018-11-09 12:00:00,41.92,41.97,41.42,41.48,266416.0,41.6395,41.6892,41.1429,41.2025,266416.0
2018-11-09 12:05:00,41.47,41.47,41.02,41.05,217412.0,41.1926,41.1926,40.7456,40.7754,217412.0
2018-11-09 12:10:00,41.06,41.31,40.77,41.26,386180.0,40.7853,41.0336,40.4972,40.984,386180.0
2018-11-09 12:15:00,41.25,41.47,41.17,41.4,160865.0,40.974,41.1926,40.8946,41.123,160865.0
2018-11-09 12:20:00,41.39,41.57,41.28,41.51,358500.0,41.1131,41.2919,41.0038,41.2323,358500.0
2018-11-09 12:25:00,41.52,41.77,41.47,41.75,347065.0,41.2422,41.4905,41.1926,41.4707,347065.0
2018-11-09 12:30:00,41.76,42.05,41.69,42.02,211673.0,41.4806,41.7687,41.4111,41.7389,211673.0
2018-11-09 12:35:00,42.02,42.69,41.98,42.19,291259.0,41.7389,42.4044,41.6991,41.9077,291259.0
2018-11-09 12:40:00,42.19,42.37,42.17,42.29,178965.0,41.9077,42.0865,41.8879,42.0071,178965.0
2018-11-09 12:45:00,42.28,42.28,42.12,42.23,238258.0,41.9971,41.9971,41.8382,41.9475,238258.0
2018-11-09 12:50:00,42.23,42.24,41.74,41.74,247732.0,41.9475,41.9574,41.4607,41.4607,247732.0
2018-11-09 12:55:00,41.75,41.75,41.47,41.47,80359.0,41.4707,41.4707,41.1926,41.1926,80359.0
2018-11-09 13:00:00,41.48,41.5,41.36,41.4,163151.0,41.2025,41.2224,41.0833,41.123,163151.0
2018-11-09 13:05:00,41.4,41.4,41.27,41.27,73849.0,41.123,41.123,40.9939,40.9939,73849.0
2018-11-09 13:10:00,41.27,41.35,41.24,41.24,134549.0,40.9939,41.0734,40.9641,40.9641,134549.0
2018-11-09 13:15:00,41.23,41.24,41.16,41.16,57437.0,40.9542,40.9641,40.8846,40.8846,57437.0
2018-11-09 13:20:00,41.16,41.17,41.02,41.03,149035.0,40.8846,40.8946,40.7456,40.7555,149035.0
2018-11-09 13:25:00,41.03,41.45,41.02,41.41,267441.0,40.7555,41.1727,40.7456,41.133,267441.0
2018-11-09 13:30:00,41.41,41.52,41.34,41.34,229332.0,41.133,41.2422,41.0634,41.0634,229332.0
2018-11-09 13:35:00,41.34,41.35,41.16,41.2,176301.0,41.0634,41.0734,40.8846,40.9244,176301.0
2018-11-09 13:40:00,41.2,41.22,41.11,41.13,173283.0,40.9244,40.9442,40.835,40.8548,173283.0
2018-11-09 13:45:00,41.12,41.2,41.08,41.19,148651.0,40.8449,40.9244,40.8052,40.9144,148651.0
2018-11-09 13:50:00,41.19,41.19,41.07,41.14,122613.0,40.9144,40.9144,40.7952,40.8648,122613.0
2018-11-09 13:55:00,41.14,41.27,41.07,41.09,244056.0,40.8648,40.9939,40.7952,40.8151,244056.0
2018-11-09 14:00:00,41.09,41.09,41.02,41.06,93442.0,40.8151,40.8151,40.7456,40.7853,93442.0
2018-11-09 14:05:00,41.06,41.15,41.05,41.07,104992.0,40.7853,40.8747,40.7754,40.7952,104992.0
2018-11-09 14:10:00,41.07,41.08,40.94,40.94,295045.0,40.7952,40.8052,40.6661,40.6661,295045.0
2018-11-09 14:15:00,40.95,40.95,40.88,40.89,130979.0,40.676,40.676,40.6065,40.6164,130979.0
2018-11-09 14:20:00,40.89,40.99,40.81,40.98,214815.0,40.6164,40.7158,40.537,40.7058,214815.0
2018-11-09 14:25:00,40.97,40.98,40.72,40.73,167454.0,40.6959,40.7058,40.4476,40.4575,167454.0
2018-11-09 14:30:00,40.74,40.77,40.62,40.64,161670.0,40.4674,40.4972,40.3482,40.3681,161670.0
2018-11-09 14:35:00,40.64,40.69,40.51,40.55,233540.0,40.3681,40.4178,40.239,40.2787,233540.0
2018-11-09 14:40:00,40.55,40.55,40.39,40.41,207683.0,40.2787,40.2787,40.1198,40.1396,207683.0
2018-11-09 14:45:00,40.41,40.55,40.37,40.44,176676.0,40.1396,40.2787,40.0999,40.1694,176676.0
2018-11-09 14:50:00,40.45,40.76,40.45,40.69,200474.0,40.1794,40.4873,40.1794,40.4178,200474.0
2018-11-09 14:55:00,40.7,40.81,40.41,40.41,172573.0,40.4277,40.537,40.1396,40.1396,172573.0
2018-11-09 15:00:00,40.41,40.52,40.03,40.34,413517.0,40.1396,40.2489,39.7622,40.0701,413517.0
2018-11-09 15:05:00,40.34,40.52,40.34,40.39,151955.0,40.0701,40.2489,40.0701,40.1198,151955.0
2018-11-09 15:10:00,40.38,40.39,40.25,40.3,176867.0,40.1098,40.1198,39.9807,40.0304,176867.0
2018-11-09 15:15:00,40.3,40.43,40.26,40.38,146373.0,40.0304,40.1595,39.9907,40.1098,146373.0
2018-11-09 15:20:00,40.38,40.54,40.35,40.39,145650.0,40.1098,40.2688,40.08,40.1198,145650.0
2018-11-09 15:25:00,40.4,40.5,40.3,40.38,322567.0,40.1297,40.229,40.0304,40.1098,322567.0
2018-11-09 15:30:00,40.37,40.43,40.19,40.4,322857.0,40.0999,40.1595,39.9211,40.1297,322857.0
2018-11-09 15:35:00,40.4,40.42,40.28,40.29,249494.0,40.1297,40.1496,40.0105,40.0205,249494.0
2018-11-09 15:40:00,40.3,40.31,40.16,40.21,287449.0,40.0304,40.0403,39.8913,39.941,287449.0
2018-11-09 15:45:00,40.2,40.23,39.94,39.95,482465.0,39.9311,39.9609,39.6728,39.6827,482465.0
2018-11-09 15:50:00,39.94,39.97,39.79,39.84,685595.0,39.6728,39.7026,39.5238,39.5735,685595.0
2018-11-09 15:55:00,39.84,39.98,39.79,39.92,1392385.0,39.5735,39.7125,39.5238,39.6529,1392385.0
2018-11-12 09:30:00,33.16,33.82,26.85,26.85,2915211.0,32.9382,33.5937,26.6704,26.6704,2915211.0
2018-11-12 09:35:00,26.85,27.9,24.95,27.72,1460921.0,26.6704,27.7133,24.7831,27.5345,1460921.0
2018-11-12 09:40:00,27.74,29.87,27.7,29.68,2851019.0,27.5544,29.6702,27.5147,29.4814,2851019.0
2018-11-12 09:45:00,29.69,30.24,28.5,29.2,1554604.0,29.4914,30.0377,28.3093,29.0046,1554604.0
2018-11-12 09:50:00,29.2,29.92,28.8,29.91,1074115.0,29.0046,29.7198,28.6073,29.7099,1074115.0
2018-11-12 09:55:00,29.92,30.69,29.63,30.5,1169235.0,29.7198,30.4847,29.4318,30.2959,1169235.0
2018-11-12 10:00:00,30.51,30.83,29.75,29.82,943139.0,30.3059,30.6237,29.551,29.6205,943139.0
2018-11-12 10:05:00,29.81,30.9,29.81,30.9,803213.0,29.6106,30.6933,29.6106,30.6933,803213.0
2018-11-12 10:10:00,30.87,31.19,30.35,30.78,699924.0,30.6635,30.9813,30.147,30.5741,699924.0
2018-11-12 10:15:00,30.78,31.3,30.45,31.17,617049.0,30.5741,31.0906,30.2463,30.9615,617049.0
2018-11-12 10:20:00,31.18,31.54,30.93,31.13,578439.0,30.9714,31.329,30.7231,30.9217,578439.0
2018-11-12 10:25:00,31.16,31.93,31.12,31.91,541935.0,30.9515,31.7164,30.9118,31.6965,541935.0
2018-11-12 10:30:00,31.92,32.81,31.8,32.65,802121.0,31.7064,32.5905,31.5873,32.4316,802121.0
2018-11-12 10:35:00,32.66,33.51,32.65,33.01,998883.0,32.4415,33.2858,32.4316,32.7892,998883.0
2018-11-12 10:40:00,33.0,33.77,32.61,33.59,649229.0,32.7792,33.5441,32.3918,33.3653,649229.0
2018-11-12 10:45:00,33.6,34.15,33.21,33.79,667263.0,33.3752,33.9215,32.9878,33.5639,667263.0
2018-11-12 10:50:00,33.76,33.95,33.37,33.76,477688.0,33.5341,33.7229,33.1467,33.5341,477688.0
2018-11-12 10:55:00,33.72,34.43,33.5,34.32,625109.0,33.4944,34.1997,33.2759,34.0904,625109.0
2018-11-12 11:00:00,34.34,34.5,34.08,34.35,647555.0,34.1103,34.2692,33.852,34.1202,647555.0
2018-11-12 11:05:00,34.35,34.37,33.35,33.35,620436.0,34.1202,34.1401,33.1269,33.1269,620436.0
2018-11-12 11:10:00,33.35,33.47,33.03,33.13,432206.0,33.1269,33.2461,32.809,32.9084,432206.0
2018-11-12 11:15:00,33.16,33.28,32.84,33.19,302716.0,32.9382,33.0573,32.6203,32.968,302716.0
2018-11-12 11:20:00,33.22,33.22,32.57,32.59,277550.0,32.9978,32.9978,32.3521,32.372,277550.0
2018-11-12 11:25:00,32.58,32.79,32.43,32.6,592826.0,32.362,32.5706,32.213,32.3819,592826.0
2018-11-12 11:30:00,32.6,33.9,32.6,33.65,574800.0,32.3819,33.6732,32.3819,33.4249,574800.0
2018-11-12 11:35:00,33.65,33.8,33.33,33.58,320920.0,33.4249,33.5739,33.107,33.3553,320920.0
2018-11-12 11:40:00,33.59,33.73,33.53,33.64,189555.0,33.3653,33.5043,33.3057,33.4149,189555.0
2018-11-12 11:45:00,33.64,34.1,33.5,33.57,462935.0,33.4149,33.8719,33.2759,33.3454,462935.0
2018-11-12 11:50:00,33.56,33.81,33.5,33.79,262083.0,33.3355,33.5838,33.2759,33.5639,262083.0
2018-11-12 11:55:00,33.78,33.9,33.2,33.2,295347.0,33.554,33.6732,32.9779,32.9779,295347.0
2018-11-12 12:00:00,33.2,33.29,32.71,33.24,371415.0,32.9779,33.0673,32.4912,33.0176,371415.0
2018-11-12 12:05:00,33.23,33.46,33.2,33.25,169984.0,33.0077,33.2361,32.9779,33.0275,169984.0
2018-11-12 12:10:00,33.24,33.29,32.99,33.19,237423.0,33.0176,33.0673,32.7693,32.968,237423.0
2018-11-12 12:15:00,33.2,33.26,32.87,33.07,190395.0,32.9779,33.0375,32.6501,32.8488,190395.0
2018-11-12 12:20:00,33.09,33.21,32.98,33.0,101260.0,32.8686,32.9878,32.7594,32.7792,101260.0
2018-11-12 12:25:00,33.01,33.07,32.92,32.98,110489.0,32.7892,32.8488,32.6998,32.7594,110489.0
2018-11-12 12:30:00,32.98,33.1,32.91,32.96,137112.0,32.7594,32.8786,32.6898,32.7395,137112.0
2018-11-12 12:35:00,32.94,33.07,32.8,33.02,151690.0,32.7196,32.8488,32.5806,32.7991,151690.0
2018-11-12 12:40:00,33.02,33.69,33.01,33.5,271082.0,32.7991,33.4646,32.7892,33.2759,271082.0
2018-11-12 12:45:00,33.51,33.51,33.06,33.11,165305.0,33.2858,33.2858,32.8388,32.8885,165305.0
2018-11-12 12:50:00,33.14,33.24,32.82,33.19,257778.0,32.9183,33.0176,32.6004,32.968,257778.0
2018-11-12 12:55:00,33.19,33.28,32.87,32.98,170905.0,32.968,33.0573,32.6501,32.7594,170905.0
2018-11-12 13:00:00,32.98,33.28,32.97,33.28,258939.0,32.7594,33.0573,32.7494,33.0573,258939.0
2018-11-12 13:05:00,33.28,34.0,33.28,33.79,318665.0,33.0573,33.7725,33.0573,33.5639,318665.0
2018-11-12 13:10:00,33.79,34.24,33.72,34.06,678509.0,33.5639,34.0109,33.4944,33.8321,678509.0
2018-11-12 13:15:00,34.06,34.07,33.62,33.87,280933.0,33.8321,33.8421,33.3951,33.6434,280933.0
2018-11-12 13:20:00,33.87,33.9,33.5,33.5,168230.0,33.6434,33.6732,33.2759,33.2759,168230.0
2018-11-12 13:25:00,33.5,33.73,33.42,33.58,211502.0,33.2759,33.5043,33.1964,33.3553,211502.0
2018-11-12 13:30:00,33.57,34.05,33.54,34.03,303017.0,33.3454,33.8222,33.3156,33.8023,303017.0
2018-11-12 13:35:00,34.03,34.08,33.86,33.99,190811.0,33.8023,33.852,33.6335,33.7626,190811.0
2018-11-12 13:40:00,33.98,34.29,33.73,33.78,267102.0,33.7527,34.0606,33.5043,33.554,267102.0
2018-11-12 13:45:00,33.78,34.4,33.75,34.37,289260.0,33.554,34.1699,33.5242,34.1401,289260.0
2018-11-12 13:50:00,34.37,34.42,33.83,34.37,324856.0,34.1401,34.1897,33.6037,34.1401,324856.0
2018-11-12 13:55:00,34.36,34.52,34.23,34.36,371079.0,34.1301,34.2891,34.001,34.1301,371079.0
2018-11-12 14:00:00,34.37,34.51,34.25,34.5,249006.0,34.1401,34.2791,34.0209,34.2692,249006.0
2018-11-12 14:05:00,34.49,34.51,34.4,34.49,243462.0,34.2593,34.2791,34.1699,34.2593,243462.0
2018-11-12 14:10:00,34.5,34.96,34.49,34.95,428043.0,34.2692,34.7261,34.2593,34.7162,428043.0
2018-11-12 14:15:00,34.95,35.14,34.46,34.78,445022.0,34.7162,34.9049,34.2295,34.5473,445022.0
2018-11-12 14:20:00,34.79,34.96,34.7,34.91,277604.0,34.5572,34.7261,34.4678,34.6764,277604.0
2018-11-12 14:25:00,34.91,34.97,34.56,34.91,196418.0,34.6764,34.736,34.3288,34.6764,196418.0
2018-11-12 14:30:00,34.91,35.0,34.82,34.88,169337.0,34.6764,34.7658,34.587,34.6466,169337.0
2018-11-12 14:35:00,34.87,34.99,34.76,34.92,159016.0,34.6367,34.7559,34.5274,34.6864,159016.0
2018-11-12 14:40:00,34.92,35.02,34.85,34.97,207318.0,34.6864,34.7857,34.6168,34.736,207318.0
2018-11-12 14:45:00,34.97,35.06,34.91,35.06,248032.0,34.736,34.8254,34.6764,34.8254,248032.0
2018-11-12 14:50:00,35.06,35.15,34.77,34.91,291577.0,34.8254,34.9148,34.5374,34.6764,291577.0
2018-11-12 14:55:00,34.91,34.93,34.39,34.54,203060.0,34.6764,34.6963,34.1599,34.3089,203060.0
2018-11-12 15:00:00,34.55,35.0,34.54,34.73,233911.0,34.3189,34.7658,34.3089,34.4976,233911.0
2018-11-12 15:05:00,34.73,34.99,34.73,34.99,168244.0,34.4976,34.7559,34.4976,34.7559,168244.0
2018-11-12 15:10:00,34.99,34.99,34.6,34.67,218630.0,34.7559,34.7559,34.3685,34.438,218630.0
2018-11-12 15:15:00,34.67,34.67,34.19,34.26,366682.0,34.438,34.438,33.9613,34.0308,366682.0
2018-11-12 15:20:00,34.26,34.38,33.85,33.92,383080.0,34.0308,34.15,33.6235,33.6931,383080.0
2018-11-12 15:25:00,33.91,33.92,32.83,33.13,847335.0,33.6831,33.6931,32.6104,32.9084,847335.0
2018-11-12 15:30:00,33.13,33.4,32.81,32.98,955451.0,32.9084,33.1765,32.5905,32.7594,955451.0
2018-11-12 15:35:00,32.98,33.2,32.32,32.45,775806.0,32.7594,32.9779,32.1038,32.2329,775806.0
2018-11-12 15:40:00,32.45,33.15,32.45,32.81,972157.0,32.2329,32.9282,32.2329,32.5905,972157.0
2018-11-12 15:45:00,32.8,33.23,32.78,33.17,835511.0,32.5806,33.0077,32.5607,32.9481,835511.0
2018-11-12 15:50:00,33.17,33.31,32.92,32.94,648477.0,32.9481,33.0871,32.6998,32.7196,648477.0
2018-11-12 15:55:00,32.95,33.23,32.82,32.99,900846.0,32.7296,33.0077,32.6004,32.7693,900846.0
2018-11-13 09:30:00,32.6,32.83,32.06,32.29,358847.0,32.3819,32.6104,31.8455,32.074,358847.0
2018-11-13 09:35:00,32.29,32.46,31.02,31.14,424348.0,32.074,32.2428,30.8125,30.9317,424348.0
2018-11-13 09:40:00,31.12,31.53,30.76,31.53,397722.0,30.9118,31.3191,30.5542,31.3191,397722.0
2018-11-13 09:45:00,31.5,32.02,31.35,31.95,406723.0,31.2893,31.8058,31.1403,31.7362,406723.0
2018-11-13 09:50:00,31.92,32.12,31.71,31.95,323737.0,31.7064,31.9051,31.4979,31.7362,323737.0
2018-11-13 09:55:00,31.95,32.17,31.82,32.0,218118.0,31.7362,31.9548,31.6071,31.7859,218118.0
2018-11-13 10:00:00,32.01,32.02,31.64,31.84,221256.0,31.7958,31.8058,31.4283,31.627,221256.0
2018-11-13 10:05:00,31.83,31.92,31.71,31.71,201887.0,31.6171,31.7064,31.4979,31.4979,201887.0
2018-11-13 10:10:00,31.7,31.8,31.32,31.37,287008.0,31.4879,31.5873,31.1105,31.1601,287008.0
2018-11-13 10:15:00,31.39,31.58,31.35,31.39,290331.0,31.18,31.3687,31.1403,31.18,290331.0
2018-11-13 10:20:00,31.39,31.39,31.03,31.15,321421.0,31.18,31.18,30.8224,30.9416,321421.0
2018-11-13 10:25:00,31.16,31.35,30.8,30.85,225205.0,30.9515,31.1403,30.5939,30.6436,225205.0
2018-11-13 10:30:00,30.86,31.3,30.86,31.19,221015.0,30.6535,31.0906,30.6535,30.9813,221015.0
2018-11-13 10:35:00,31.2,31.51,31.18,31.4,216177.0,30.9913,31.2992,30.9714,31.1899,216177.0
2018-11-13 10:40:00,31.41,31.65,31.32,31.6,199000.0,31.1999,31.4383,31.1105,31.3886,199000.0
2018-11-13 10:45:00,31.6,31.77,31.5,31.53,213752.0,31.3886,31.5575,31.2893,31.3191,213752.0
2018-11-13 10:50:00,31.53,31.53,31.34,31.45,173287.0,31.3191,31.3191,31.1303,31.2396,173287.0
2018-11-13 10:55:00,31.45,31.66,31.45,31.48,140362.0,31.2396,31.4482,31.2396,31.2694,140362.0
2018-11-13 11:00:00,31.47,31.83,31.47,31.79,251924.0,31.2595,31.6171,31.2595,31.5773,251924.0
2018-11-13 11:05:00,31.8,31.95,31.69,31.72,203658.0,31.5873,31.7362,31.478,31.5078,203658.0
2018-11-13 11:10:00,31.73,31.76,31.68,31.71,188636.0,31.5177,31.5475,31.4681,31.4979,188636.0
2018-11-13 11:15:00,31.71,31.85,31.58,31.84,167339.0,31.4979,31.6369,31.3687,31.627,167339.0
2018-11-13 11:20:00,31.83,31.85,31.69,31.75,179297.0,31.6171,31.6369,31.478,31.5376,179297.0
2018-11-13 11:25:00,31.75,32.04,31.75,31.99,237679.0,31.5376,31.8256,31.5376,31.776,237679.0
2018-11-13 11:30:00,31.99,32.25,31.99,32.13,190676.0,31.776,32.0342,31.776,31.915,190676.0
2018-11-13 11:35:00,32.13,32.38,32.1,32.31,234048.0,31.915,32.1634,31.8852,32.0938,234048.0
2018-11-13 11:40:00,32.31,32.44,31.94,32.0,229003.0,32.0938,32.223,31.7263,31.7859,229003.0
2018-11-13 11:45:00,32.01,32.28,32.0,32.22,110973.0,31.7958,32.064,31.7859,32.0044,110973.0
2018-11-13 11:50:00,32.22,32.42,32.2,32.37,158141.0,32.0044,32.2031,31.9846,32.1534,158141.0
2018-11-13 11:55:00,32.37,32.58,32.32,32.35,182403.0,32.1534,32.362,32.1038,32.1336,182403.0
2018-11-13 12:00:00,32.36,32.55,32.36,32.47,164689.0,32.1435,32.3322,32.1435,32.2528,164689.0
2018-11-13 12:05:00,32.48,32.57,32.47,32.56,202048.0,32.2627,32.3521,32.2528,32.3422,202048.0
2018-11-13 12:10:00,32.56,32.6,32.47,32.48,199295.0,32.3422,32.3819,32.2528,32.2627,199295.0
2018-11-13 12:15:00,32.48,32.51,32.34,32.42,106660.0,32.2627,32.2925,32.1236,32.2031,106660.0
2018-11-13 12:20:00,32.42,32.53,32.41,32.53,80023.0,32.2031,32.3124,32.1932,32.3124,80023.0
2018-11-13 12:25:00,32.53,32.55,32.47,32.51,99318.0,32.3124,32.3322,32.2528,32.2925,99318.0
2018-11-13 12:30:00,32.51,32.52,32.39,32.48,87323.0,32.2925,32.3024,32.1733,32.2627,87323.0
2018-11-13 12:35:00,32.47,32.57,32.47,32.53,126486.0,32.2528,32.3521,32.2528,32.3124,126486.0
2018-11-13 12:40:00,32.53,32.59,32.52,32.53,90277.0,32.3124,32.372,32.3024,32.3124,90277.0
2018-11-13 12:45:00,32.53,32.54,32.44,32.48,78678.0,32.3124,32.3223,32.223,32.2627,78678.0
2018-11-13 12:50:00,32.49,32.69,32.48,32.5,152817.0,32.2726,32.4713,32.2627,32.2826,152817.0
2018-11-13 12:55:00,32.5,32.5,32.38,32.45,73072.0,32.2826,32.2826,32.1634,32.2329,73072.0
2018-11-13 13:00:00,32.45,32.46,32.31,32.37,82334.0,32.2329,32.2428,32.0938,32.1534,82334.0
2018-11-13 13:05:00,32.37,32.41,32.36,32.4,70130.0,32.1534,32.1932,32.1435,32.1832,70130.0
2018-11-13 13:10:00,32.41,32.58,32.4,32.56,93535.0,32.1932,32.362,32.1832,32.3422,93535.0
2018-11-13 13:15:00,32.56,32.6,32.55,32.58,45317.0,32.3422,32.3819,32.3322,32.362,45317.0
2018-11-13 13:20:00,32.58,32.78,32.57,32.77,194838.0,32.362,32.5607,32.3521,32.5508,194838.0
2018-11-13 13:25:00,32.77,32.91,32.75,32.84,233252.0,32.5508,32.6898,32.5309,32.6203,233252.0
2018-11-13 13:30:00,32.84,33.09,32.83,33.02,208104.0,32.6203,32.8686,32.6104,32.7991,208104.0
2018-11-13 13:35:00,33.02,33.19,32.95,33.18,162496.0,32.7991,32.968,32.7296,32.958,162496.0
2018-11-13 13:40:00,33.18,33.18,33.03,33.17,124326.0,32.958,32.958,32.809,32.9481,124326.0
2018-11-13 13:45:00,33.17,33.26,33.0,33.02,164496.0,32.9481,33.0375,32.7792,32.7991,164496.0
2018-11-13 13:50:00,33.02,33.15,32.82,32.94,196310.0,32.7991,32.9282,32.6004,32.7196,196310.0
2018-11-13 13:55:00,32.94,33.04,32.88,33.03,84542.0,32.7196,32.819,32.66,32.809,84542.0
2018-11-13 14:00:00,33.03,33.05,32.88,33.01,86990.0,32.809,32.8289,32.66,32.7892,86990.0
2018-11-13 14:05:00,33.0,33.12,32.97,32.97,100805.0,32.7792,32.8984,32.7494,32.7494,100805.0
2018-11-13 14:10:00,32.97,32.98,32.85,32.97,98336.0,32.7494,32.7594,32.6302,32.7494,98336.0
2018-11-13 14:15:00,32.96,33.0,32.89,32.99,97571.0,32.7395,32.7792,32.67,32.7693,97571.0
2018-11-13 14:20:00,33.0,33.0,32.95,33.0,143866.0,32.7792,32.7792,32.7296,32.7792,143866.0
2018-11-13 14:25:00,33.0,33.0,32.9,32.94,141863.0,32.7792,32.7792,32.6799,32.7196,141863.0
2018-11-13 14:30:00,32.95,32.95,32.36,32.74,191472.0,32.7296,32.7296,32.1435,32.521,191472.0
2018-11-13 14:35:00,32.75,33.0,32.74,32.99,128076.0,32.5309,32.7792,32.521,32.7693,128076.0
2018-11-13 14:40:00,33.0,33.0,32.85,32.9,84006.0,32.7792,32.7792,32.6302,32.6799,84006.0
2018-11-13 14:45:00,32.89,32.9,32.6,32.86,125797.0,32.67,32.6799,32.3819,32.6402,125797.0
2018-11-13 14:50:00,32.86,32.92,32.85,32.85,93296.0,32.6402,32.6998,32.6302,32.6302,93296.0
2018-11-13 14:55:00,32.85,32.92,32.79,32.8,92154.0,32.6302,32.6998,32.5706,32.5806,92154.0
2018-11-13 15:00:00,32.8,32.81,32.76,32.8,146066.0,32.5806,32.5905,32.5408,32.5806,146066.0
2018-11-13 15:05:00,32.79,32.91,32.7,32.75,145725.0,32.5706,32.6898,32.4812,32.5309,145725.0
2018-11-13 15:10:00,32.74,32.74,32.54,32.64,196076.0,32.521,32.521,32.3223,32.4216,196076.0
2018-11-13 15:15:00,32.64,32.65,32.52,32.6,289778.0,32.4216,32.4316,32.3024,32.3819,289778.0
2018-11-13 15:20:00,32.59,32.63,32.58,32.59,124022.0,32.372,32.4117,32.362,32.372,124022.0
2018-11-13 15:25:00,32.59,32.76,32.58,32.71,188483.0,32.372,32.5408,32.362,32.4912,188483.0
2018-11-13 15:30:00,32.7,32.71,32.62,32.65,154527.0,32.4812,32.4912,32.4018,32.4316,154527.0
2018-11-13 15:35:00,32.65,32.73,32.62,32.65,233653.0,32.4316,32.511,32.4018,32.4316,233653.0
2018-11-13 15:40:00,32.65,32.78,32.65,32.7,195102.0,32.4316,32.5607,32.4316,32.4812,195102.0
2018-11-13 15:45:00,32.7,32.83,32.62,32.76,286551.0,32.4812,32.6104,32.4018,32.5408,286551.0
2018-11-13 15:50:00,32.76,32.78,32.64,32.7,301611.0,32.5408,32.5607,32.4216,32.4812,301611.0
2018-11-13 15:55:00,32.7,32.76,32.64,32.7,848651.0,32.4812,32.5408,32.4216,32.4812,848651.0
2018-11-14 09:30:00,26.95,28.78,26.95,28.61,2070935.0,26.7697,28.5875,26.7697,28.4186,2070935.0
2018-11-14 09:35:00,28.62,29.2,27.76,27.87,1425629.0,28.4285,29.0046,27.5743,27.6835,1425629.0
2018-11-14 09:40:00,27.87,28.35,27.84,28.13,770957.0,27.6835,28.1603,27.6537,27.9418,770957.0
2018-11-14 09:45:00,28.13,28.14,27.4,27.77,1173659.0,27.9418,27.9517,27.2167,27.5842,1173659.0
2018-11-14 09:50:00,27.76,28.28,27.69,28.25,736070.0,27.5743,28.0908,27.5047,28.061,736070.0
2018-11-14 09:55:00,28.24,28.55,28.06,28.34,579307.0,28.0511,28.359,27.8723,28.1504,579307.0
2018-11-14 10:00:00,28.38,28.59,28.32,28.45,368437.0,28.1901,28.3987,28.1305,28.2597,368437.0
2018-11-14 10:05:00,28.46,28.72,28.45,28.5,519191.0,28.2696,28.5279,28.2597,28.3093,519191.0
2018-11-14 10:10:00,28.5,28.51,27.36,27.38,967758.0,28.3093,28.3193,27.177,27.1968,967758.0
2018-11-14 10:15:00,27.38,28.02,27.37,27.85,486215.0,27.1968,27.8325,27.1869,27.6637,486215.0
2018-11-14 10:20:00,27.86,27.92,27.6,27.82,373139.0,27.6736,27.7332,27.4153,27.6339,373139.0
2018-11-14 10:25:00,27.83,27.86,27.36,27.5,519975.0,27.6438,27.6736,27.177,27.316,519975.0
2018-11-14 10:30:00,27.5,27.51,27.21,27.3,506580.0,27.316,27.326,27.028,27.1174,506580.0
2018-11-14 10:35:00,27.3,27.51,27.1,27.43,386509.0,27.1174,27.326,26.9187,27.2465,386509.0
2018-11-14 10:40:00,27.43,27.53,27.29,27.38,237584.0,27.2465,27.3458,27.1074,27.1968,237584.0
2018-11-14 10:45:00,27.39,27.57,27.05,27.07,390107.0,27.2068,27.3856,26.869,26.8889,390107.0
2018-11-14 10:50:00,27.06,27.2,27.05,27.15,324373.0,26.879,27.018,26.869,26.9684,324373.0
2018-11-14 10:55:00,27.16,27.26,27.05,27.13,336841.0,26.9783,27.0776,26.869,26.9485,336841.0
2018-11-14 11:00:00,27.13,27.14,26.5,26.5,745998.0,26.9485,26.9584,26.3227,26.3227,745998.0
2018-11-14 11:05:00,26.51,26.63,26.21,26.21,671012.0,26.3326,26.4518,26.0346,26.0346,671012.0
2018-11-14 11:10:00,26.22,26.22,25.83,26.09,829092.0,26.0446,26.0446,25.6572,25.9155,829092.0
2018-11-14 11:15:00,26.08,26.7,26.04,26.52,532457.0,25.9055,26.5214,25.8658,26.3426,532457.0
2018-11-14 11:20:00,26.49,26.52,26.14,26.18,313863.0,26.3128,26.3426,25.9651,26.0048,313863.0
2018-11-14 11:25:00,26.18,26.19,25.76,25.82,509315.0,26.0048,26.0148,25.5877,25.6473,509315.0
2018-11-14 11:30:00,25.82,25.87,25.01,25.06,800463.0,25.6473,25.6969,24.8427,24.8923,800463.0
2018-11-14 11:35:00,25.06,25.52,25.04,25.07,652409.0,24.8923,25.3493,24.8725,24.9023,652409.0
2018-11-14 11:40:00,25.08,25.32,25.07,25.14,651572.0,24.9122,25.1506,24.9023,24.9718,651572.0
2018-11-14 11:45:00,25.14,25.18,23.66,23.69,1501285.0,24.9718,25.0115,23.5017,23.5315,1501285.0
2018-11-14 11:50:00,23.68,23.69,23.35,23.35,199585.0,23.5216,23.5315,23.1938,23.1938,199585.0
2018-11-14 11:55:00,23.37,23.85,22.6,23.18,2297444.0,23.2136,23.6904,22.4488,23.0249,2297444.0
2018-11-14 12:00:00,23.2,23.7,22.63,22.95,1456863.0,23.0448,23.5414,22.4786,22.7965,1456863.0
2018-11-14 12:05:00,22.93,23.32,22.35,22.8,978190.0,22.7766,23.164,22.2005,22.6475,978190.0
2018-11-14 12:10:00,22.8,23.17,22.66,23.02,685204.0,22.6475,23.015,22.5084,22.866,685204.0
2018-11-14 12:15:00,23.02,23.18,22.66,23.12,737024.0,22.866,23.0249,22.5084,22.9653,737024.0
2018-11-14 12:20:00,23.13,24.4,23.04,24.34,1381568.0,22.9753,24.2368,22.8859,24.1772,1381568.0
2018-11-14 12:25:00,24.36,24.77,24.2,24.69,1132048.0,24.197,24.6043,24.0381,24.5248,1132048.0
2018-11-14 12:30:00,24.68,25.68,24.38,25.53,1226578.0,24.5149,25.5082,24.2169,25.3592,1226578.0
2018-11-14 12:35:00,25.52,25.63,25.03,25.15,659026.0,25.3493,25.4585,24.8625,24.9817,659026.0
2018-11-14 12:40:00,25.12,25.21,24.55,24.64,813978.0,24.9519,25.0413,24.3858,24.4752,813978.0
2018-11-14 12:45:00,24.63,24.89,24.41,24.71,379645.0,24.4652,24.7235,24.2467,24.5447,379645.0
2018-11-14 12:50:00,24.72,25.34,24.62,25.17,456999.0,24.5546,25.1705,24.4553,25.0016,456999.0
2018-11-14 12:55:00,25.19,25.34,25.05,25.3,455790.0,25.0215,25.1705,24.8824,25.1307,455790.0
2018-11-14 13:00:00,25.3,25.99,25.2,25.7,626534.0,25.1307,25.8161,25.0314,25.5281,626534.0
2018-11-14 13:05:00,25.71,25.73,25.26,25.34,246879.0,25.538,25.5579,25.091,25.1705,246879.0
2018-11-14 13:10:00,25.34,25.4,24.75,24.86,461671.0,25.1705,25.2301,24.5844,24.6937,461671.0
2018-11-14 13:15:00,24.86,25.16,24.51,25.03,565233.0,24.6937,24.9917,24.346,24.8625,565233.0
2018-11-14 13:20:00,25.04,25.37,24.75,24.85,365482.0,24.8725,25.2003,24.5844,24.6837,365482.0
2018-11-14 13:25:00,24.88,24.88,24.19,24.32,528918.0,24.7135,24.7135,24.0282,24.1573,528918.0
2018-11-14 13:30:00,24.32,24.71,24.31,24.51,357550.0,24.1573,24.5447,24.1474,24.346,357550.0
2018-11-14 13:35:00,24.52,24.54,24.2,24.27,287366.0,24.356,24.3758,24.0381,24.1076,287366.0
2018-11-14 13:40:00,24.27,24.35,24.2,24.2,310588.0,24.1076,24.1871,24.0381,24.0381,310588.0
2018-11-14 13:45:00,24.21,24.75,24.19,24.74,416933.0,24.048,24.5844,24.0282,24.5745,416933.0
2018-11-14 13:50:00,24.72,25.03,24.3,24.33,534797.0,24.5546,24.8625,24.1374,24.1672,534797.0
2018-11-14 13:55:00,24.33,24.47,23.23,24.08,631025.0,24.1672,24.3063,23.0746,23.9189,631025.0
2018-11-14 14:00:00,24.07,24.44,24.0,24.43,342193.0,23.909,24.2765,23.8394,24.2666,342193.0
2018-11-14 14:05:00,24.41,24.59,24.26,24.53,242708.0,24.2467,24.4255,24.0977,24.3659,242708.0
2018-11-14 14:10:00,24.53,25.06,24.52,24.94,438536.0,24.3659,24.8923,24.356,24.7731,438536.0
2018-11-14 14:15:00,24.94,24.94,24.52,24.73,273472.0,24.7731,24.7731,24.356,24.5646,273472.0
2018-11-14 14:20:00,24.76,24.9,24.35,24.36,301949.0,24.5943,24.7334,24.1871,24.197,301949.0
2018-11-14 14:25:00,24.36,24.5,24.3,24.48,246691.0,24.197,24.3361,24.1374,24.3162,246691.0
2018-11-14 14:30:00,24.48,24.63,24.42,24.42,200452.0,24.3162,24.4652,24.2566,24.2566,200452.0
2018-11-14 14:35:00,24.42,24.43,24.13,24.25,302322.0,24.2566,24.2666,23.9686,24.0878,302322.0
2018-11-14 14:40:00,24.23,25.05,24.21,24.77,569474.0,24.0679,24.8824,24.048,24.6043,569474.0
2018-11-14 14:45:00,24.79,25.09,24.65,24.86,444985.0,24.6241,24.9221,24.4851,24.6937,444985.0
2018-11-14 14:50:00,24.87,25.0,24.73,24.92,328255.0,24.7036,24.8327,24.5646,24.7533,328255.0
2018-11-14 14:55:00,24.9,25.33,24.89,25.27,476545.0,24.7334,25.1605,24.7235,25.1009,476545.0
2018-11-14 15:00:00,25.27,25.61,25.24,25.32,540848.0,25.1009,25.4387,25.0711,25.1506,540848.0
2018-11-14 15:05:00,25.32,25.47,25.3,25.38,282007.0,25.1506,25.2996,25.1307,25.2102,282007.0
2018-11-14 15:10:00,25.38,25.87,25.27,25.81,608258.0,25.2102,25.6969,25.1009,25.6373,608258.0
2018-11-14 15:15:00,25.81,25.88,25.31,25.41,418869.0,25.6373,25.7069,25.1407,25.24,418869.0
2018-11-14 15:20:00,25.4,25.49,25.01,25.14,368293.0,25.2301,25.3195,24.8427,24.9718,368293.0
2018-11-14 15:25:00,25.15,25.47,25.11,25.43,442969.0,24.9817,25.2996,24.942,25.2599,442969.0
2018-11-14 15:30:00,25.43,25.43,25.05,25.06,336976.0,25.2599,25.2599,24.8824,24.8923,336976.0
2018-11-14 15:35:00,25.05,25.29,25.05,25.11,503735.0,24.8824,25.1208,24.8824,24.942,503735.0
2018-11-14 15:40:00,25.1,25.25,25.05,25.18,376316.0,24.9321,25.0811,24.8824,25.0115,376316.0
2018-11-14 15:45:00,25.17,25.19,24.94,24.94,445955.0,25.0016,25.0215,24.7731,24.7731,445955.0
2018-11-14 15:50:00,24.94,25.45,24.94,25.3,761243.0,24.7731,25.2797,24.7731,25.1307,761243.0
2018-11-14 15:55:00,25.29,25.72,25.22,25.64,1067653.0,25.1208,25.5479,25.0513,25.4685,1067653.0
2018-11-15 09:30:00,24.01,24.18,22.62,22.77,3118618.0,23.8494,24.0182,22.4687,22.6177,3118618.0
2018-11-15 09:35:00,22.76,22.77,21.44,21.55,2301855.0,22.6077,22.6177,21.2966,21.4058,2301855.0
2018-11-15 09:40:00,21.55,22.18,21.35,21.51,1636210.0,21.4058,22.0316,21.2072,21.3661,1636210.0
2018-11-15 09:45:00,21.51,21.65,20.7,20.92,1855171.0,21.3661,21.5052,20.5615,20.78,1855171.0
2018-11-15 09:50:00,20.9,21.16,20.71,20.85,1421362.0,20.7602,21.0184,20.5714,20.7105,1421362.0
2018-11-15 09:55:00,20.85,20.89,19.28,19.61,3065216.0,20.7105,20.7502,19.151,19.4788,3065216.0
2018-11-15 10:00:00,19.58,19.8,18.8,19.4,2997746.0,19.449,19.6675,18.6742,19.2702,2997746.0
2018-11-15 10:05:00,19.4,19.89,19.21,19.78,1698815.0,19.2702,19.7569,19.0815,19.6477,1698815.0
2018-11-15 10:10:00,19.78,20.38,19.73,20.0,1844702.0,19.6477,20.2437,19.598,19.8662,1844702.0
2018-11-15 10:15:00,19.98,20.2,19.6,19.81,1317743.0,19.8463,20.0649,19.4689,19.6775,1317743.0
2018-11-15 10:20:00,19.82,20.1,19.79,19.93,981773.0,19.6874,19.9655,19.6576,19.7967,981773.0
2018-11-15 10:25:00,19.94,20.1,19.25,19.89,1483654.0,19.8066,19.9655,19.1212,19.7569,1483654.0
2018-11-15 10:30:00,19.88,19.97,19.59,19.77,974793.0,19.747,19.8364,19.4589,19.6377,974793.0
2018-11-15 10:35:00,19.77,19.93,19.61,19.83,864333.0,19.6377,19.7967,19.4788,19.6973,864333.0
2018-11-15 10:40:00,19.82,20.37,19.8,20.18,1589739.0,19.6874,20.2337,19.6675,20.045,1589739.0
2018-11-15 10:45:00,20.18,20.26,19.41,19.63,1389133.0,20.045,20.1245,19.2801,19.4987,1389133.0
2018-11-15 10:50:00,19.63,19.78,19.53,19.64,983662.0,19.4987,19.6477,19.3993,19.5086,983662.0
2018-11-15 10:55:00,19.64,19.85,19.51,19.57,903338.0,19.5086,19.7172,19.3795,19.4391,903338.0
2018-11-15 11:00:00,19.57,19.81,19.38,19.68,1046042.0,19.4391,19.6775,19.2503,19.5483,1046042.0
2018-11-15 11:05:00,19.66,19.78,19.57,19.66,736326.0,19.5285,19.6477,19.4391,19.5285,736326.0
2018-11-15 11:10:00,19.66,19.7,19.21,19.25,1094080.0,19.5285,19.5682,19.0815,19.1212,1094080.0
2018-11-15 11:15:00,19.25,19.46,19.18,19.44,677871.0,19.1212,19.3298,19.0517,19.3099,677871.0
2018-11-15 11:20:00,19.45,19.45,19.26,19.26,406624.0,19.3199,19.3199,19.1311,19.1311,406624.0
2018-11-15 11:25:00,19.27,19.84,19.26,19.79,928499.0,19.1411,19.7073,19.1311,19.6576,928499.0
2018-11-15 11:30:00,19.78,19.78,19.58,19.71,654632.0,19.6477,19.6477,19.449,19.5781,654632.0
2018-11-15 11:35:00,19.7,19.83,19.36,19.48,1088055.0,19.5682,19.6973,19.2305,19.3497,1088055.0
2018-11-15 11:40:00,19.47,19.74,19.43,19.62,873723.0,19.3397,19.6079,19.3,19.4887,873723.0
2018-11-15 11:45:00,19.61,19.78,19.47,19.55,555797.0,19.4788,19.6477,19.3397,19.4192,555797.0
2018-11-15 11:50:00,19.55,19.55,19.36,19.44,340248.0,19.4192,19.4192,19.2305,19.3099,340248.0
2018-11-15 11:55:00,19.43,19.54,19.2,19.46,1022247.0,19.3,19.4093,19.0715,19.3298,1022247.0
2018-11-15 12:00:00,19.46,19.68,19.4,19.5,1226997.0,19.3298,19.5483,19.2702,19.3695,1226997.0
2018-11-15 12:05:00,19.49,19.69,19.42,19.45,359862.0,19.3596,19.5583,19.2901,19.3199,359862.0
2018-11-15 12:10:00,19.45,19.46,19.25,19.31,757131.0,19.3199,19.3298,19.1212,19.1808,757131.0
2018-11-15 12:15:00,19.3,19.31,18.85,18.98,1315255.0,19.1709,19.1808,18.7239,18.853,1315255.0
2018-11-15 12:20:00,18.98,19.08,18.8,18.8,882588.0,18.853,18.9524,18.6742,18.6742,882588.0
2018-11-15 12:25:00,18.8,18.91,18.56,18.89,1527750.0,18.6742,18.7835,18.4358,18.7636,1527750.0
2018-11-15 12:30:00,18.89,19.2,18.75,18.9,1207506.0,18.7636,19.0715,18.6246,18.7736,1207506.0
2018-11-15 12:35:00,18.9,19.07,18.8,18.86,657129.0,18.7736,18.9424,18.6742,18.7338,657129.0
2018-11-15 12:40:00,18.85,18.89,18.61,18.72,569736.0,18.7239,18.7636,18.4855,18.5948,569736.0
2018-11-15 12:45:00,18.71,18.8,18.55,18.55,963988.0,18.5848,18.6742,18.4259,18.4259,963988.0
2018-11-15 12:50:00,18.55,18.56,17.92,18.0,2287034.0,18.4259,18.4358,17.8001,17.8796,2287034.0
2018-11-15 12:55:00,18.0,18.25,17.71,18.17,1785892.0,17.8796,18.1279,17.5915,18.0484,1785892.0
2018-11-15 13:00:00,18.18,18.44,18.01,18.41,1077710.0,18.0584,18.3166,17.8895,18.2868,1077710.0
2018-11-15 13:05:00,18.43,18.92,18.3,18.86,1297440.0,18.3067,18.7934,18.1776,18.7338,1297440.0
2018-11-15 13:10:00,18.85,19.15,18.65,19.09,1114452.0,18.7239,19.0219,18.5252,18.9623,1114452.0
2018-11-15 13:15:00,19.12,19.26,18.99,19.11,988395.0,18.9921,19.1311,18.863,18.9821,988395.0
2018-11-15 13:20:00,19.12,19.17,18.74,18.78,686622.0,18.9921,19.0417,18.6146,18.6544,686622.0
2018-11-15 13:25:00,18.79,19.03,18.5,18.84,718869.0,18.6643,18.9027,18.3762,18.714,718869.0
2018-11-15 13:30:00,18.85,18.95,18.63,18.86,437548.0,18.7239,18.8232,18.5054,18.7338,437548.0
2018-11-15 13:35:00,18.87,18.97,18.83,18.84,444261.0,18.7438,18.8431,18.704,18.714,444261.0
2018-11-15 13:40:00,18.83,18.83,18.45,18.47,934210.0,18.704,18.704,18.3266,18.3464,934210.0
2018-11-15 13:45:00,18.48,18.6,18.28,18.31,836764.0,18.3564,18.4756,18.1577,18.1875,836764.0
2018-11-15 13:50:00,18.3,18.74,18.3,18.56,671405.0,18.1776,18.6146,18.1776,18.4358,671405.0
2018-11-15 13:55:00,18.55,18.69,18.38,18.57,662708.0,18.4259,18.565,18.257,18.4458,662708.0
2018-11-15 14:00:00,18.57,18.59,18.15,18.18,833642.0,18.4458,18.4656,18.0286,18.0584,833642.0
2018-11-15 14:05:00,18.18,18.28,18.05,18.16,904906.0,18.0584,18.1577,17.9292,18.0385,904906.0
2018-11-15 14:10:00,18.16,18.38,18.05,18.05,906135.0,18.0385,18.257,17.9292,17.9292,906135.0
2018-11-15 14:15:00,18.05,18.18,17.85,18.16,1040673.0,17.9292,18.0584,17.7306,18.0385,1040673.0
2018-11-15 14:20:00,18.16,18.27,18.01,18.05,642054.0,18.0385,18.1478,17.8895,17.9292,642054.0
2018-11-15 14:25:00,18.05,18.22,17.92,17.94,561098.0,17.9292,18.0981,17.8001,17.82,561098.0
2018-11-15 14:30:00,17.94,18.12,17.78,18.0,1151655.0,17.82,17.9988,17.661,17.8796,1151655.0
2018-11-15 14:35:00,18.02,18.12,17.9,17.94,773416.0,17.8994,17.9988,17.7802,17.82,773416.0
2018-11-15 14:40:00,17.95,17.95,17.79,17.89,1327671.0,17.8299,17.8299,17.671,17.7703,1327671.0
2018-11-15 14:45:00,17.88,17.95,17.82,17.91,882490.0,17.7604,17.8299,17.7008,17.7902,882490.0
2018-11-15 14:50:00,17.91,17.91,17.75,17.77,813298.0,17.7902,17.7902,17.6312,17.6511,813298.0
2018-11-15 14:55:00,17.77,17.87,17.71,17.71,831572.0,17.6511,17.7504,17.5915,17.5915,831572.0
2018-11-15 15:00:00,17.71,17.73,17.5,17.51,1403194.0,17.5915,17.6114,17.3829,17.3929,1403194.0
2018-11-15 15:05:00,17.51,17.81,17.5,17.78,1252675.0,17.3929,17.6908,17.3829,17.661,1252675.0
2018-11-15 15:10:00,17.77,17.93,17.6,17.93,2272277.0,17.6511,17.81,17.4823,17.81,2272277.0
2018-11-15 15:15:00,17.93,18.05,17.63,17.64,1168447.0,17.81,17.9292,17.5121,17.522,1168447.0
2018-11-15 15:20:00,17.64,17.72,17.44,17.61,1187196.0,17.522,17.6014,17.3233,17.4922,1187196.0
2018-11-15 15:25:00,17.61,17.61,17.26,17.38,1532308.0,17.4922,17.4922,17.1445,17.2637,1532308.0
2018-11-15 15:30:00,17.38,17.57,17.36,17.48,1128035.0,17.2637,17.4525,17.2439,17.3631,1128035.0
2018-11-15 15:35:00,17.48,17.74,17.42,17.7,789165.0,17.3631,17.6213,17.3035,17.5816,789165.0
2018-11-15 15:40:00,17.71,17.99,17.52,17.97,930862.0,17.5915,17.8696,17.4028,17.8498,930862.0
2018-11-15 15:45:00,17.97,18.25,17.8,18.21,1416680.0,17.8498,18.1279,17.6809,18.0882,1416680.0
2018-11-15 15:50:00,18.2,18.67,18.14,18.32,2113462.0,18.0782,18.5451,18.0186,18.1974,2113462.0
2018-11-15 15:55:00,18.33,18.34,17.7,17.74,4617150.0,18.2074,18.2173,17.5816,17.6213,4617150.0
2018-11-16 09:30:00,25.21,25.51,24.2,24.5,3718818.0,25.0413,25.3393,24.0381,24.3361,3718818.0
2018-11-16 09:35:00,24.5,25.05,23.01,24.78,3099663.0,24.3361,24.8824,22.8561,24.6142,3099663.0
2018-11-16 09:40:00,24.79,25.18,24.35,24.55,1527286.0,24.6241,25.0115,24.1871,24.3858,1527286.0
2018-11-16 09:45:00,24.54,24.9,24.25,24.5,1625903.0,24.3758,24.7334,24.0878,24.3361,1625903.0
2018-11-16 09:50:00,24.49,24.98,24.41,24.92,1135252.0,24.3262,24.8129,24.2467,24.7533,1135252.0
2018-11-16 09:55:00,24.91,25.0,24.45,24.46,1193027.0,24.7433,24.8327,24.2864,24.2964,1193027.0
2018-11-16 10:00:00,24.49,24.89,24.41,24.65,830757.0,24.3262,24.7235,24.2467,24.4851,830757.0
2018-11-16 10:05:00,24.65,24.85,24.46,24.61,799271.0,24.4851,24.6837,24.2964,24.4454,799271.0
2018-11-16 10:10:00,24.6,25.1,24.28,24.59,1525902.0,24.4354,24.9321,24.1176,24.4255,1525902.0
2018-11-16 10:15:00,24.59,25.0,24.5,24.79,497100.0,24.4255,24.8327,24.3361,24.6241,497100.0
2018-11-16 10:20:00,24.78,24.83,24.55,24.58,442856.0,24.6142,24.6639,24.3858,24.4156,442856.0
2018-11-16 10:25:00,24.57,24.7,23.55,23.89,1405960.0,24.4056,24.5348,23.3924,23.7302,1405960.0
2018-11-16 10:30:00,23.88,24.15,23.79,23.98,991022.0,23.7202,23.9884,23.6308,23.8196,991022.0
2018-11-16 10:35:00,23.98,24.1,23.85,23.87,608488.0,23.8196,23.9388,23.6904,23.7103,608488.0
2018-11-16 10:40:00,23.87,24.35,23.84,24.25,598379.0,23.7103,24.1871,23.6805,24.0878,598379.0
2018-11-16 10:45:00,24.24,24.75,24.13,24.73,880443.0,24.0778,24.5844,23.9686,24.5646,880443.0
2018-11-16 10:50:00,24.73,24.74,24.42,24.51,459446.0,24.5646,24.5745,24.2566,24.346,459446.0
2018-11-16 10:55:00,24.51,24.52,24.21,24.4,447469.0,24.346,24.356,24.048,24.2368,447469.0
2018-11-16 11:00:00,24.39,24.5,24.17,24.21,415578.0,24.2268,24.3361,24.0083,24.048,415578.0
2018-11-16 11:05:00,24.21,24.34,24.14,24.22,508821.0,24.048,24.1772,23.9785,24.058,508821.0
2018-11-16 11:10:00,24.22,24.41,24.18,24.31,394746.0,24.058,24.2467,24.0182,24.1474,394746.0
2018-11-16 11:15:00,24.31,24.57,24.27,24.44,525045.0,24.1474,24.4056,24.1076,24.2765,525045.0
2018-11-16 11:20:00,24.45,24.63,24.37,24.39,412808.0,24.2864,24.4652,24.207,24.2268,412808.0
2018-11-16 11:25:00,24.4,24.67,24.37,24.57,463594.0,24.2368,24.505,24.207,24.4056,463594.0
2018-11-16 11:30:00,24.56,24.65,23.97,24.08,1140942.0,24.3957,24.4851,23.8096,23.9189,1140942.0
2018-11-16 11:35:00,24.08,24.1,23.57,23.85,1174573.0,23.9189,23.9388,23.4123,23.6904,1174573.0
2018-11-16 11:40:00,23.85,24.1,23.84,24.0,531194.0,23.6904,23.9388,23.6805,23.8394,531194.0
2018-11-16 11:45:00,24.0,24.12,23.79,23.84,399736.0,23.8394,23.9586,23.6308,23.6805,399736.0
2018-11-16 11:50:00,23.85,23.96,23.65,23.66,388854.0,23.6904,23.7997,23.4918,23.5017,388854.0
2018-11-16 11:55:00,23.66,23.99,23.54,23.55,485757.0,23.5017,23.8295,23.3825,23.3924,485757.0
2018-11-16 12:00:00,23.56,24.1,23.55,23.99,598915.0,23.4024,23.9388,23.3924,23.8295,598915.0
2018-11-16 12:05:00,23.99,24.15,23.86,23.93,518080.0,23.8295,23.9884,23.7004,23.7699,518080.0
2018-11-16 12:10:00,23.93,24.1,23.91,24.06,396935.0,23.7699,23.9388,23.75,23.899,396935.0
2018-11-16 12:15:00,24.06,24.08,23.98,24.0,148390.0,23.899,23.9189,23.8196,23.8394,148390.0
2018-11-16 12:20:00,23.99,24.0,23.87,23.94,188115.0,23.8295,23.8394,23.7103,23.7798,188115.0
2018-11-16 12:25:00,23.95,24.15,23.94,23.98,173386.0,23.7898,23.9884,23.7798,23.8196,173386.0
2018-11-16 12:30:00,23.98,24.07,23.97,24.02,289438.0,23.8196,23.909,23.8096,23.8593,289438.0
2018-11-16 12:35:00,24.01,24.24,24.01,24.22,336136.0,23.8494,24.0778,23.8494,24.058,336136.0
2018-11-16 12:40:00,24.21,24.33,24.13,24.26,182750.0,24.048,24.1672,23.9686,24.0977,182750.0
2018-11-16 12:45:00,24.26,24.28,24.17,24.26,161542.0,24.0977,24.1176,24.0083,24.0977,161542.0
2018-11-16 12:50:00,24.27,24.45,24.2,24.43,272191.0,24.1076,24.2864,24.0381,24.2666,272191.0
2018-11-16 12:55:00,24.43,24.58,24.32,24.38,411969.0,24.2666,24.4156,24.1573,24.2169,411969.0
2018-11-16 13:00:00,24.37,24.45,24.07,24.18,273892.0,24.207,24.2864,23.909,24.0182,273892.0
2018-11-16 13:05:00,24.17,24.49,24.08,24.21,561551.0,24.0083,24.3262,23.9189,24.048,561551.0
2018-11-16 13:10:00,24.22,24.41,24.22,24.41,181957.0,24.058,24.2467,24.058,24.2467,181957.0
2018-11-16 13:15:00,24.41,24.97,24.41,24.68,520033.0,24.2467,24.8029,24.2467,24.5149,520033.0
2018-11-16 13:20:00,24.68,25.0,24.6,24.73,754990.0,24.5149,24.8327,24.4354,24.5646,754990.0
2018-11-16 13:25:00,24.73,24.73,24.31,24.34,498009.0,24.5646,24.5646,24.1474,24.1772,498009.0
2018-11-16 13:30:00,24.33,24.5,24.25,24.42,338156.0,24.1672,24.3361,24.0878,24.2566,338156.0
2018-11-16 13:35:00,24.43,24.55,24.2,24.36,462111.0,24.2666,24.3858,24.0381,24.197,462111.0
2018-11-16 13:40:00,24.35,24.41,24.27,24.29,157394.0,24.1871,24.2467,24.1076,24.1275,157394.0
2018-11-16 13:45:00,24.29,24.5,24.28,24.44,295844.0,24.1275,24.3361,24.1176,24.2765,295844.0
2018-11-16 13:50:00,24.44,24.47,24.36,24.36,148875.0,24.2765,24.3063,24.197,24.197,148875.0
2018-11-16 13:55:00,24.36,24.69,24.36,24.4,659128.0,24.197,24.5248,24.197,24.2368,659128.0
2018-11-16 14:00:00,24.42,24.5,24.32,24.39,341181.0,24.2566,24.3361,24.1573,24.2268,341181.0
2018-11-16 14:05:00,24.39,24.45,24.33,24.44,138333.0,24.2268,24.2864,24.1672,24.2765,138333.0
2018-11-16 14:10:00,24.44,24.56,24.37,24.51,237755.0,24.2765,24.3957,24.207,24.346,237755.0
2018-11-16 14:15:00,24.53,24.53,24.38,24.4,468783.0,24.3659,24.3659,24.2169,24.2368,468783.0
2018-11-16 14:20:00,24.41,24.46,24.35,24.43,238988.0,24.2467,24.2964,24.1871,24.2666,238988.0
2018-11-16 14:25:00,24.43,24.7,24.42,24.56,611453.0,24.2666,24.5348,24.2566,24.3957,611453.0
2018-11-16 14:30:00,24.56,24.58,24.47,24.56,258346.0,24.3957,24.4156,24.3063,24.3957,258346.0
2018-11-16 14:35:00,24.56,24.57,24.49,24.51,234440.0,24.3957,24.4056,24.3262,24.346,234440.0
2018-11-16 14:40:00,24.51,24.53,24.41,24.46,340588.0,24.346,24.3659,24.2467,24.2964,340588.0
2018-11-16 14:45:00,24.46,24.6,24.37,24.47,258982.0,24.2964,24.4354,24.207,24.3063,258982.0
2018-11-16 14:50:00,24.47,24.53,24.4,24.52,300654.0,24.3063,24.3659,24.2368,24.356,300654.0
2018-11-16 14:55:00,24.52,24.53,24.44,24.47,140148.0,24.356,24.3659,24.2765,24.3063,140148.0
2018-11-16 15:00:00,24.47,24.47,24.22,24.32,398463.0,24.3063,24.3063,24.058,24.1573,398463.0
2018-11-16 15:05:00,24.33,24.36,24.23,24.33,219570.0,24.1672,24.197,24.0679,24.1672,219570.0
2018-11-16 15:10:00,24.33,24.54,24.33,24.49,576095.0,24.1672,24.3758,24.1672,24.3262,576095.0
2018-11-16 15:15:00,24.5,24.77,24.45,24.73,448347.0,24.3361,24.6043,24.2864,24.5646,448347.0
2018-11-16 15:20:00,24.74,24.85,24.63,24.73,758927.0,24.5745,24.6837,24.4652,24.5646,758927.0
2018-11-16 15:25:00,24.72,24.8,24.5,24.57,397490.0,24.5546,24.6341,24.3361,24.4056,397490.0
2018-11-16 15:30:00,24.57,24.63,24.43,24.5,281289.0,24.4056,24.4652,24.2666,24.3361,281289.0
2018-11-16 15:35:00,24.5,24.56,24.5,24.5,320327.0,24.3361,24.3957,24.3361,24.3361,320327.0
2018-11-16 15:40:00,24.5,24.52,24.47,24.5,525053.0,24.3361,24.356,24.3063,24.3361,525053.0
2018-11-16 15:45:00,24.5,24.54,24.45,24.5,394098.0,24.3361,24.3758,24.2864,24.3361,394098.0
2018-11-16 15:50:00,24.49,24.56,24.43,24.44,590191.0,24.3262,24.3957,24.2666,24.2765,590191.0
2018-11-16 15:55:00,24.44,24.5,24.35,24.41,1537189.0,24.2765,24.3361,24.1871,24.2467,1537189.0
2018-11-19 09:30:00,22.37,22.69,21.54,22.5,1237698.0,22.2203,22.5382,21.3959,22.3495,1237698.0
2018-11-19 09:35:00,22.51,22.92,22.19,22.77,950938.0,22.3594,22.7667,22.0415,22.6177,950938.0
2018-11-19 09:40:00,22.78,22.78,22.15,22.29,866482.0,22.6276,22.6276,22.0018,22.1409,866482.0
2018-11-19 09:45:00,22.28,22.75,22.17,22.58,705646.0,22.1309,22.5978,22.0217,22.4289,705646.0
2018-11-19 09:50:00,22.58,22.94,22.49,22.84,621550.0,22.4289,22.7865,22.3395,22.6872,621550.0
2018-11-19 09:55:00,22.85,23.36,22.74,23.18,993539.0,22.6971,23.2037,22.5879,23.0249,993539.0
2018-11-19 10:00:00,23.16,23.22,22.58,22.96,956279.0,23.0051,23.0647,22.4289,22.8064,956279.0
2018-11-19 10:05:00,22.95,23.04,22.85,22.9,780971.0,22.7965,22.8859,22.6971,22.7468,780971.0
2018-11-19 10:10:00,22.9,22.95,22.74,22.79,626177.0,22.7468,22.7965,22.5879,22.6375,626177.0
2018-11-19 10:15:00,22.79,22.9,22.74,22.75,358192.0,22.6375,22.7468,22.5879,22.5978,358192.0
2018-11-19 10:20:00,22.75,22.86,22.7,22.75,410858.0,22.5978,22.7071,22.5481,22.5978,410858.0
2018-11-19 10:25:00,22.75,22.77,22.43,22.51,494855.0,22.5978,22.6177,22.2799,22.3594,494855.0
2018-11-19 10:30:00,22.51,22.68,22.51,22.67,199304.0,22.3594,22.5283,22.3594,22.5183,199304.0
2018-11-19 10:35:00,22.67,22.78,22.63,22.65,240529.0,22.5183,22.6276,22.4786,22.4985,240529.0
2018-11-19 10:40:00,22.66,22.8,22.66,22.76,155551.0,22.5084,22.6475,22.5084,22.6077,155551.0
2018-11-19 10:45:00,22.75,22.93,22.67,22.84,204276.0,22.5978,22.7766,22.5183,22.6872,204276.0
2018-11-19 10:50:00,22.83,23.04,22.79,22.96,166651.0,22.6773,22.8859,22.6375,22.8064,166651.0
2018-11-19 10:55:00,22.97,23.12,22.93,23.07,207636.0,22.8163,22.9653,22.7766,22.9157,207636.0
2018-11-19 11:00:00,23.08,23.1,23.02,23.08,235499.0,22.9256,22.9455,22.866,22.9256,235499.0
2018-11-19 11:05:00,23.09,23.2,23.04,23.14,258532.0,22.9355,23.0448,22.8859,22.9852,258532.0
2018-11-19 11:10:00,23.14,23.15,23.04,23.07,155634.0,22.9852,22.9951,22.8859,22.9157,155634.0
2018-11-19 11:15:00,23.07,23.27,23.04,23.18,293209.0,22.9157,23.1143,22.8859,23.0249,293209.0
2018-11-19 11:20:00,23.18,23.28,23.07,23.12,270205.0,23.0249,23.1243,22.9157,22.9653,270205.0
2018-11-19 11:25:00,23.12,23.14,23.04,23.08,134205.0,22.9653,22.9852,22.8859,22.9256,134205.0
2018-11-19 11:30:00,23.08,23.15,23.0,23.05,186947.0,22.9256,22.9951,22.8461,22.8958,186947.0
2018-11-19 11:35:00,23.05,23.12,23.04,23.06,176718.0,22.8958,22.9653,22.8859,22.9057,176718.0
2018-11-19 11:40:00,23.05,23.08,22.98,23.08,370882.0,22.8958,22.9256,22.8263,22.9256,370882.0
2018-11-19 11:45:00,23.07,23.35,23.04,23.26,355413.0,22.9157,23.1938,22.8859,23.1044,355413.0
2018-11-19 11:50:00,23.24,23.28,23.11,23.13,172126.0,23.0845,23.1243,22.9554,22.9753,172126.0
2018-11-19 11:55:00,23.13,23.23,23.12,23.17,104087.0,22.9753,23.0746,22.9653,23.015,104087.0
2018-11-19 12:00:00,23.16,23.17,23.04,23.06,176963.0,23.0051,23.015,22.8859,22.9057,176963.0
2018-11-19 12:05:00,23.05,23.09,23.04,23.05,136685.0,22.8958,22.9355,22.8859,22.8958,136685.0
2018-11-19 12:10:00,23.05,23.14,22.9,23.02,247161.0,22.8958,22.9852,22.7468,22.866,247161.0
2018-11-19 12:15:00,23.03,23.03,22.92,22.93,152330.0,22.8759,22.8759,22.7667,22.7766,152330.0
2018-11-19 12:20:00,22.93,22.96,22.82,22.82,169319.0,22.7766,22.8064,22.6673,22.6673,169319.0
2018-11-19 12:25:00,22.82,22.88,22.75,22.84,220607.0,22.6673,22.7269,22.5978,22.6872,220607.0
2018-11-19 12:30:00,22.85,22.85,22.69,22.77,267441.0,22.6971,22.6971,22.5382,22.6177,267441.0
2018-11-19 12:35:00,22.76,22.91,22.75,22.88,149639.0,22.6077,22.7567,22.5978,22.7269,149639.0
2018-11-19 12:40:00,22.89,22.98,22.88,22.93,129587.0,22.7369,22.8263,22.7269,22.7766,129587.0
2018-11-19 12:45:00,22.93,22.96,22.83,22.83,110040.0,22.7766,22.8064,22.6773,22.6773,110040.0
2018-11-19 12:50:00,22.84,22.89,22.78,22.84,126704.0,22.6872,22.7369,22.6276,22.6872,126704.0
2018-11-19 12:55:00,22.84,22.85,22.75,22.76,210165.0,22.6872,22.6971,22.5978,22.6077,210165.0
2018-11-19 13:00:00,22.76,22.85,22.75,22.85,158307.0,22.6077,22.6971,22.5978,22.6971,158307.0
2018-11-19 13:05:00,22.85,22.91,22.77,22.78,92408.0,22.6971,22.7567,22.6177,22.6276,92408.0
2018-11-19 13:10:00,22.78,22.84,22.77,22.82,64420.0,22.6276,22.6872,22.6177,22.6673,64420.0
2018-11-19 13:15:00,22.82,22.88,22.78,22.88,87968.0,22.6673,22.7269,22.6276,22.7269,87968.0
2018-11-19 13:20:00,22.88,22.98,22.84,22.94,112190.0,22.7269,22.8263,22.6872,22.7865,112190.0
2018-11-19 13:25:00,22.94,22.94,22.83,22.88,85111.0,22.7865,22.7865,22.6773,22.7269,85111.0
2018-11-19 13:30:00,22.88,22.91,22.78,22.79,77796.0,22.7269,22.7567,22.6276,22.6375,77796.0
2018-11-19 13:35:00,22.79,22.86,22.78,22.83,76829.0,22.6375,22.7071,22.6276,22.6773,76829.0
2018-11-19 13:40:00,22.83,22.89,22.81,22.88,85059.0,22.6773,22.7369,22.6574,22.7269,85059.0
2018-11-19 13:45:00,22.89,22.89,22.82,22.82,62540.0,22.7369,22.7369,22.6673,22.6673,62540.0
2018-11-19 13:50:00,22.82,22.83,22.78,22.8,58665.0,22.6673,22.6773,22.6276,22.6475,58665.0
2018-11-19 13:55:00,22.81,22.85,22.78,22.83,57809.0,22.6574,22.6971,22.6276,22.6773,57809.0
2018-11-19 14:00:00,22.83,22.83,22.72,22.79,168963.0,22.6773,22.6773,22.568,22.6375,168963.0
2018-11-19 14:05:00,22.79,22.83,22.74,22.79,119050.0,22.6375,22.6773,22.5879,22.6375,119050.0
2018-11-19 14:10:00,22.78,22.84,22.78,22.82,69914.0,22.6276,22.6872,22.6276,22.6673,69914.0
2018-11-19 14:15:00,22.81,22.91,22.79,22.9,116578.0,22.6574,22.7567,22.6375,22.7468,116578.0
2018-11-19 14:20:00,22.9,22.9,22.79,22.83,104372.0,22.7468,22.7468,22.6375,22.6773,104372.0
2018-11-19 14:25:00,22.83,22.91,22.82,22.83,106716.0,22.6773,22.7567,22.6673,22.6773,106716.0
2018-11-19 14:30:00,22.84,22.92,22.83,22.89,105156.0,22.6872,22.7667,22.6773,22.7369,105156.0
2018-11-19 14:35:00,22.89,23.06,22.86,23.03,113282.0,22.7369,22.9057,22.7071,22.8759,113282.0
2018-11-19 14:40:00,23.03,23.39,23.03,23.32,443305.0,22.8759,23.2335,22.8759,23.164,443305.0
2018-11-19 14:45:00,23.31,23.32,23.12,23.23,263831.0,23.1541,23.164,22.9653,23.0746,263831.0
2018-11-19 14:50:00,23.23,23.24,23.15,23.18,111772.0,23.0746,23.0845,22.9951,23.0249,111772.0
2018-11-19 14:55:00,23.18,23.22,23.05,23.15,118639.0,23.0249,23.0647,22.8958,22.9951,118639.0
2018-11-19 15:00:00,23.15,23.19,23.11,23.17,107878.0,22.9951,23.0349,22.9554,23.015,107878.0
2018-11-19 15:05:00,23.17,23.28,23.16,23.24,126700.0,23.015,23.1243,23.0051,23.0845,126700.0
2018-11-19 15:10:00,23.24,23.3,23.21,23.26,123374.0,23.0845,23.1441,23.0547,23.1044,123374.0
2018-11-19 15:15:00,23.25,23.26,23.21,23.21,106553.0,23.0945,23.1044,23.0547,23.0547,106553.0
2018-11-19 15:20:00,23.22,23.28,23.19,23.23,111681.0,23.0647,23.1243,23.0349,23.0746,111681.0
2018-11-19 15:25:00,23.22,23.24,23.18,23.24,117739.0,23.0647,23.0845,23.0249,23.0845,117739.0
2018-11-19 15:30:00,23.23,23.3,23.23,23.26,185230.0,23.0746,23.1441,23.0746,23.1044,185230.0
2018-11-19 15:35:00,23.26,23.3,23.22,23.27,147842.0,23.1044,23.1441,23.0647,23.1143,147842.0
2018-11-19 15:40:00,23.26,23.27,23.15,23.24,195473.0,23.1044,23.1143,22.9951,23.0845,195473.0
2018-11-19 15:45:00,23.23,23.26,23.23,23.25,184195.0,23.0746,23.1044,23.0746,23.0945,184195.0
2018-11-19 15:50:00,23.25,23.36,23.24,23.35,414418.0,23.0945,23.2037,23.0845,23.1938,414418.0
2018-11-19 15:55:00,23.34,23.35,23.14,23.29,692808.0,23.1839,23.1938,22.9852,23.1342,692808.0
2018-11-20 09:30:00,24.17,24.4,23.8,24.31,681054.0,24.0083,24.2368,23.6408,24.1474,681054.0
2018-11-20 09:35:00,24.31,24.41,24.03,24.28,287681.0,24.1474,24.2467,23.8692,24.1176,287681.0
2018-11-20 09:40:00,24.28,24.35,24.09,24.18,422715.0,24.1176,24.1871,23.9288,24.0182,422715.0
2018-11-20 09:45:00,24.19,24.25,23.93,24.03,303002.0,24.0282,24.0878,23.7699,23.8692,303002.0
2018-11-20 09:50:00,24.04,24.07,23.82,23.83,258111.0,23.8792,23.909,23.6606,23.6706,258111.0
2018-11-20 09:55:00,23.83,24.1,23.82,24.01,215596.0,23.6706,23.9388,23.6606,23.8494,215596.0
2018-11-20 10:00:00,24.02,24.06,23.9,23.98,223727.0,23.8593,23.899,23.7401,23.8196,223727.0
2018-11-20 10:05:00,23.98,24.08,23.94,24.02,155622.0,23.8196,23.9189,23.7798,23.8593,155622.0
2018-11-20 10:10:00,24.02,24.02,23.89,24.01,371722.0,23.8593,23.8593,23.7302,23.8494,371722.0
2018-11-20 10:15:00,24.02,24.03,23.8,23.82,281958.0,23.8593,23.8692,23.6408,23.6606,281958.0
2018-11-20 10:20:00,23.81,24.02,23.81,23.97,223597.0,23.6507,23.8593,23.6507,23.8096,223597.0
2018-11-20 10:25:00,23.97,24.11,23.97,24.08,191642.0,23.8096,23.9487,23.8096,23.9189,191642.0
2018-11-20 10:30:00,24.09,24.1,23.92,23.93,119496.0,23.9288,23.9388,23.76,23.7699,119496.0
2018-11-20 10:35:00,23.94,23.98,23.86,23.98,153582.0,23.7798,23.8196,23.7004,23.8196,153582.0
2018-11-20 10:40:00,23.98,24.09,23.96,23.99,97106.0,23.8196,23.9288,23.7997,23.8295,97106.0
2018-11-20 10:45:00,24.0,24.0,23.88,23.88,82495.0,23.8394,23.8394,23.7202,23.7202,82495.0
2018-11-20 10:50:00,23.88,23.88,23.65,23.77,184895.0,23.7202,23.7202,23.4918,23.611,184895.0
2018-11-20 10:55:00,23.77,23.8,23.6,23.6,113893.0,23.611,23.6408,23.4421,23.4421,113893.0
2018-11-20 11:00:00,23.61,23.74,23.58,23.71,111452.0,23.452,23.5812,23.4222,23.5514,111452.0
2018-11-20 11:05:00,23.71,23.76,23.65,23.76,120140.0,23.5514,23.601,23.4918,23.601,120140.0
2018-11-20 11:10:00,23.75,23.76,23.71,23.75,73810.0,23.5911,23.601,23.5514,23.5911,73810.0
2018-11-20 11:15:00,23.75,23.76,23.54,23.55,121659.0,23.5911,23.601,23.3825,23.3924,121659.0
2018-11-20 11:20:00,23.55,23.56,23.34,23.42,185143.0,23.3924,23.4024,23.1839,23.2633,185143.0
2018-11-20 11:25:00,23.43,23.44,23.3,23.32,111992.0,23.2732,23.2832,23.1441,23.164,111992.0
2018-11-20 11:30:00,23.33,23.33,23.08,23.14,261654.0,23.1739,23.1739,22.9256,22.9852,261654.0
2018-11-20 11:35:00,23.14,23.22,23.13,23.17,96741.0,22.9852,23.0647,22.9753,23.015,96741.0
2018-11-20 11:40:00,23.18,23.26,23.15,23.22,118906.0,23.0249,23.1044,22.9951,23.0647,118906.0
2018-11-20 11:45:00,23.23,23.35,23.22,23.34,127730.0,23.0746,23.1938,23.0647,23.1839,127730.0
2018-11-20 11:50:00,23.34,23.49,23.33,23.47,187163.0,23.1839,23.3328,23.1739,23.313,187163.0
2018-11-20 11:55:00,23.47,23.58,23.46,23.56,229816.0,23.313,23.4222,23.303,23.4024,229816.0
2018-11-20 12:00:00,23.56,23.68,23.46,23.64,213343.0,23.4024,23.5216,23.303,23.4818,213343.0
2018-11-20 12:05:00,23.64,23.78,23.64,23.72,178760.0,23.4818,23.6209,23.4818,23.5613,178760.0
2018-11-20 12:10:00,23.72,23.84,23.72,23.8,340531.0,23.5613,23.6805,23.5613,23.6408,340531.0
2018-11-20 12:15:00,23.81,24.04,23.8,24.04,261915.0,23.6507,23.8792,23.6408,23.8792,261915.0
2018-11-20 12:20:00,24.04,24.18,23.91,24.07,354609.0,23.8792,24.0182,23.75,23.909,354609.0
2018-11-20 12:25:00,24.07,24.4,24.07,24.27,254499.0,23.909,24.2368,23.909,24.1076,254499.0
2018-11-20 12:30:00,24.27,24.27,24.17,24.25,131328.0,24.1076,24.1076,24.0083,24.0878,131328.0
2018-11-20 12:35:00,24.25,24.25,24.12,24.18,131333.0,24.0878,24.0878,23.9586,24.0182,131333.0
2018-11-20 12:40:00,24.17,24.18,24.05,24.14,313792.0,24.0083,24.0182,23.8891,23.9785,313792.0
2018-11-20 12:45:00,24.13,24.18,24.06,24.14,110731.0,23.9686,24.0182,23.899,23.9785,110731.0
2018-11-20 12:50:00,24.13,24.16,24.03,24.1,268757.0,23.9686,23.9984,23.8692,23.9388,268757.0
2018-11-20 12:55:00,24.1,24.11,23.87,23.93,244593.0,23.9388,23.9487,23.7103,23.7699,244593.0
2018-11-20 13:00:00,23.91,23.94,23.72,23.77,207807.0,23.75,23.7798,23.5613,23.611,207807.0
2018-11-20 13:05:00,23.77,23.86,23.75,23.77,94448.0,23.611,23.7004,23.5911,23.611,94448.0
2018-11-20 13:10:00,23.78,23.87,23.76,23.82,210870.0,23.6209,23.7103,23.601,23.6606,210870.0
2018-11-20 13:15:00,23.82,23.85,23.66,23.67,370502.0,23.6606,23.6904,23.5017,23.5116,370502.0
2018-11-20 13:20:00,23.66,23.74,23.56,23.59,163978.0,23.5017,23.5812,23.4024,23.4322,163978.0
2018-11-20 13:25:00,23.59,23.63,23.57,23.6,57517.0,23.4322,23.4719,23.4123,23.4421,57517.0
2018-11-20 13:30:00,23.59,23.61,23.5,23.57,129654.0,23.4322,23.452,23.3428,23.4123,129654.0
2018-11-20 13:35:00,23.56,23.57,23.46,23.51,112212.0,23.4024,23.4123,23.303,23.3527,112212.0
2018-11-20 13:40:00,23.51,23.65,23.49,23.6,120138.0,23.3527,23.4918,23.3328,23.4421,120138.0
2018-11-20 13:45:00,23.61,23.69,23.6,23.65,122942.0,23.452,23.5315,23.4421,23.4918,122942.0
2018-11-20 13:50:00,23.66,23.66,23.46,23.47,111980.0,23.5017,23.5017,23.303,23.313,111980.0
2018-11-20 13:55:00,23.47,23.53,23.44,23.5,134529.0,23.313,23.3726,23.2832,23.3428,134529.0
2018-11-20 14:00:00,23.5,23.63,23.5,23.59,69668.0,23.3428,23.4719,23.3428,23.4322,69668.0
2018-11-20 14:05:00,23.58,23.59,23.49,23.56,76226.0,23.4222,23.4322,23.3328,23.4024,76226.0
2018-11-20 14:10:00,23.55,23.67,23.55,23.67,74681.0,23.3924,23.5116,23.3924,23.5116,74681.0
2018-11-20 14:15:00,23.66,23.74,23.63,23.72,101065.0,23.5017,23.5812,23.4719,23.5613,101065.0
2018-11-20 14:20:00,23.72,23.79,23.7,23.78,65131.0,23.5613,23.6308,23.5414,23.6209,65131.0
2018-11-20 14:25:00,23.78,23.81,23.7,23.75,93107.0,23.6209,23.6507,23.5414,23.5911,93107.0
2018-11-20 14:30:00,23.74,23.8,23.72,23.74,65003.0,23.5812,23.6408,23.5613,23.5812,65003.0
2018-11-20 14:35:00,23.74,23.76,23.67,23.7,51519.0,23.5812,23.601,23.5116,23.5414,51519.0
2018-11-20 14:40:00,23.7,23.71,23.67,23.7,106231.0,23.5414,23.5514,23.5116,23.5414,106231.0
2018-11-20 14:45:00,23.69,23.71,23.59,23.6,83418.0,23.5315,23.5514,23.4322,23.4421,83418.0
2018-11-20 14:50:00,23.6,23.69,23.59,23.67,51166.0,23.4421,23.5315,23.4322,23.5116,51166.0
2018-11-20 14:55:00,23.67,23.72,23.63,23.7,57676.0,23.5116,23.5613,23.4719,23.5414,57676.0
2018-11-20 15:00:00,23.71,23.78,23.68,23.71,160118.0,23.5514,23.6209,23.5216,23.5514,160118.0
2018-11-20 15:05:00,23.71,23.72,23.53,23.55,85153.0,23.5514,23.5613,23.3726,23.3924,85153.0
2018-11-20 15:10:00,23.55,23.63,23.54,23.61,103926.0,23.3924,23.4719,23.3825,23.452,103926.0
2018-11-20 15:15:00,23.61,23.69,23.6,23.69,86584.0,23.452,23.5315,23.4421,23.5315,86584.0
2018-11-20 15:20:00,23.68,23.69,23.56,23.63,96011.0,23.5216,23.5315,23.4024,23.4719,96011.0
2018-11-20 15:25:00,23.63,23.72,23.62,23.67,95012.0,23.4719,23.5613,23.462,23.5116,95012.0
2018-11-20 15:30:00,23.66,23.77,23.66,23.75,162731.0,23.5017,23.611,23.5017,23.5911,162731.0
2018-11-20 15:35:00,23.75,23.79,23.72,23.74,175143.0,23.5911,23.6308,23.5613,23.5812,175143.0
2018-11-20 15:40:00,23.74,23.77,23.61,23.63,219362.0,23.5812,23.611,23.452,23.4719,219362.0
2018-11-20 15:45:00,23.62,23.69,23.54,23.55,174118.0,23.462,23.5315,23.3825,23.3924,174118.0
2018-11-20 15:50:00,23.55,23.58,23.5,23.55,430011.0,23.3924,23.4222,23.3428,23.3924,430011.0
2018-11-20 15:55:00,23.55,23.62,23.52,23.52,618763.0,23.3924,23.462,23.3626,23.3626,618763.0
2018-11-21 09:30:00,23.64,24.05,23.64,23.81,187954.0,23.4818,23.8891,23.4818,23.6507,187954.0
2018-11-21 09:35:00,23.81,24.15,23.74,24.09,154792.0,23.6507,23.9884,23.5812,23.9288,154792.0
2018-11-21 09:40:00,24.1,24.26,23.98,24.1,168954.0,23.9388,24.0977,23.8196,23.9388,168954.0
2018-11-21 09:45:00,24.11,24.13,23.97,24.01,103758.0,23.9487,23.9686,23.8096,23.8494,103758.0
2018-11-21 09:50:00,24.02,24.05,23.85,23.86,143652.0,23.8593,23.8891,23.6904,23.7004,143652.0
2018-11-21 09:55:00,23.86,23.88,23.77,23.88,100137.0,23.7004,23.7202,23.611,23.7202,100137.0
2018-11-21 10:00:00,23.87,24.07,23.85,24.04,91344.0,23.7103,23.909,23.6904,23.8792,91344.0
2018-11-21 10:05:00,24.04,24.06,23.99,24.02,123827.0,23.8792,23.899,23.8295,23.8593,123827.0
2018-11-21 10:10:00,24.02,24.12,23.99,24.12,103662.0,23.8593,23.9586,23.8295,23.9586,103662.0
2018-11-21 10:15:00,24.12,24.12,24.02,24.11,131198.0,23.9586,23.9586,23.8593,23.9487,131198.0
2018-11-21 10:20:00,24.11,24.22,24.04,24.15,269046.0,23.9487,24.058,23.8792,23.9884,269046.0
2018-11-21 10:25:00,24.15,24.16,24.09,24.12,87992.0,23.9884,23.9984,23.9288,23.9586,87992.0
2018-11-21 10:30:00,24.12,24.17,24.05,24.13,108045.0,23.9586,24.0083,23.8891,23.9686,108045.0
2018-11-21 10:35:00,24.13,24.27,24.09,24.26,119025.0,23.9686,24.1076,23.9288,24.0977,119025.0
2018-11-21 10:40:00,24.27,24.27,24.18,24.21,51013.0,24.1076,24.1076,24.0182,24.048,51013.0
2018-11-21 10:45:00,24.21,24.23,24.09,24.13,161009.0,24.048,24.0679,23.9288,23.9686,161009.0
2018-11-21 10:50:00,24.13,24.16,24.09,24.15,83574.0,23.9686,23.9984,23.9288,23.9884,83574.0
2018-11-21 10:55:00,24.15,24.15,24.09,24.11,60255.0,23.9884,23.9884,23.9288,23.9487,60255.0
2018-11-21 11:00:00,24.12,24.14,24.09,24.13,84173.0,23.9586,23.9785,23.9288,23.9686,84173.0
2018-11-21 11:05:00,24.13,24.19,24.12,24.18,35058.0,23.9686,24.0282,23.9586,24.0182,35058.0
2018-11-21 11:10:00,24.18,24.22,24.17,24.2,114293.0,24.0182,24.058,24.0083,24.0381,114293.0
2018-11-21 11:15:00,24.2,24.23,24.19,24.21,59977.0,24.0381,24.0679,24.0282,24.048,59977.0
2018-11-21 11:20:00,24.21,24.25,24.2,24.24,51954.0,24.048,24.0878,24.0381,24.0778,51954.0
2018-11-21 11:25:00,24.23,24.25,24.2,24.24,52465.0,24.0679,24.0878,24.0381,24.0778,52465.0
2018-11-21 11:30:00,24.23,24.33,24.22,24.3,96160.0,24.0679,24.1672,24.058,24.1374,96160.0
2018-11-21 11:35:00,24.3,24.38,24.28,24.34,130525.0,24.1374,24.2169,24.1176,24.1772,130525.0
2018-11-21 11:40:00,24.35,24.41,24.34,24.39,181697.0,24.1871,24.2467,24.1772,24.2268,181697.0
2018-11-21 11:45:00,24.38,24.43,24.34,24.42,104224.0,24.2169,24.2666,24.1772,24.2566,104224.0
2018-11-21 11:50:00,24.41,24.55,24.41,24.48,159979.0,24.2467,24.3858,24.2467,24.3162,159979.0
2018-11-21 11:55:00,24.48,24.53,24.39,24.45,183905.0,24.3162,24.3659,24.2268,24.2864,183905.0
2018-11-21 12:00:00,24.46,24.47,24.44,24.46,81340.0,24.2964,24.3063,24.2765,24.2964,81340.0
2018-11-21 12:05:00,24.45,24.46,24.41,24.42,64886.0,24.2864,24.2964,24.2467,24.2566,64886.0
2018-11-21 12:10:00,24.43,24.43,24.34,24.43,74207.0,24.2666,24.2666,24.1772,24.2666,74207.0
2018-11-21 12:15:00,24.43,24.43,24.37,24.38,77729.0,24.2666,24.2666,24.207,24.2169,77729.0
2018-11-21 12:20:00,24.37,24.41,24.37,24.4,53316.0,24.207,24.2467,24.207,24.2368,53316.0
2018-11-21 12:25:00,24.4,24.44,24.37,24.43,68771.0,24.2368,24.2765,24.207,24.2666,68771.0
2018-11-21 12:30:00,24.43,24.43,24.33,24.38,82051.0,24.2666,24.2666,24.1672,24.2169,82051.0
2018-11-21 12:35:00,24.37,24.38,24.3,24.33,65977.0,24.207,24.2169,24.1374,24.1672,65977.0
2018-11-21 12:40:00,24.33,24.43,24.32,24.42,78723.0,24.1672,24.2666,24.1573,24.2566,78723.0
2018-11-21 12:45:00,24.42,24.47,24.39,24.43,70411.0,24.2566,24.3063,24.2268,24.2666,70411.0
2018-11-21 12:50:00,24.43,24.46,24.41,24.45,55813.0,24.2666,24.2964,24.2467,24.2864,55813.0
2018-11-21 12:55:00,24.45,24.49,24.41,24.42,154009.0,24.2864,24.3262,24.2467,24.2566,154009.0
2018-11-21 13:00:00,24.43,24.45,24.41,24.43,70056.0,24.2666,24.2864,24.2467,24.2666,70056.0
2018-11-21 13:05:00,24.42,24.46,24.38,24.39,118814.0,24.2566,24.2964,24.2169,24.2268,118814.0
2018-11-21 13:10:00,24.39,24.43,24.34,24.34,62448.0,24.2268,24.2666,24.1772,24.1772,62448.0
2018-11-21 13:15:00,24.34,24.35,24.25,24.28,76431.0,24.1772,24.1871,24.0878,24.1176,76431.0
2018-11-21 13:20:00,24.28,24.3,24.25,24.26,90348.0,24.1176,24.1374,24.0878,24.0977,90348.0
2018-11-21 13:25:00,24.27,24.32,24.26,24.32,56743.0,24.1076,24.1573,24.0977,24.1573,56743.0
2018-11-21 13:30:00,24.32,24.33,24.27,24.28,63996.0,24.1573,24.1672,24.1076,24.1176,63996.0
2018-11-21 13:35:00,24.28,24.33,24.26,24.31,72144.0,24.1176,24.1672,24.0977,24.1474,72144.0
2018-11-21 13:40:00,24.31,24.34,24.29,24.3,61180.0,24.1474,24.1772,24.1275,24.1374,61180.0
2018-11-21 13:45:00,24.3,24.32,24.27,24.28,32375.0,24.1374,24.1573,24.1076,24.1176,32375.0
2018-11-21 13:50:00,24.28,24.35,24.27,24.33,78927.0,24.1176,24.1871,24.1076,24.1672,78927.0
2018-11-21 13:55:00,24.32,24.33,24.31,24.32,26287.0,24.1573,24.1672,24.1474,24.1573,26287.0
2018-11-21 14:00:00,24.31,24.32,24.29,24.3,88137.0,24.1474,24.1573,24.1275,24.1374,88137.0
2018-11-21 14:05:00,24.3,24.31,24.3,24.3,17077.0,24.1374,24.1474,24.1374,24.1374,17077.0
2018-11-21 14:10:00,24.3,24.34,24.29,24.31,59328.0,24.1374,24.1772,24.1275,24.1474,59328.0
2018-11-21 14:15:00,24.31,24.32,24.3,24.3,27713.0,24.1474,24.1573,24.1374,24.1374,27713.0
2018-11-21 14:20:00,24.3,24.35,24.29,24.35,40215.0,24.1374,24.1871,24.1275,24.1871,40215.0
2018-11-21 14:25:00,24.35,24.44,24.34,24.44,92865.0,24.1871,24.2765,24.1772,24.2765,92865.0
2018-11-21 14:30:00,24.44,24.54,24.43,24.5,128411.0,24.2765,24.3758,24.2666,24.3361,128411.0
2018-11-21 14:35:00,24.49,24.52,24.46,24.49,112291.0,24.3262,24.356,24.2964,24.3262,112291.0
2018-11-21 14:40:00,24.48,24.51,24.41,24.41,70586.0,24.3162,24.346,24.2467,24.2467,70586.0
2018-11-21 14:45:00,24.42,24.44,24.3,24.35,113804.0,24.2566,24.2765,24.1374,24.1871,113804.0
2018-11-21 14:50:00,24.35,24.35,24.29,24.31,88398.0,24.1871,24.1871,24.1275,24.1474,88398.0
2018-11-21 14:55:00,24.3,24.35,24.3,24.35,38354.0,24.1374,24.1871,24.1374,24.1871,38354.0
2018-11-21 15:00:00,24.35,24.42,24.34,24.37,99436.0,24.1871,24.2566,24.1772,24.207,99436.0
2018-11-21 15:05:00,24.36,24.44,24.36,24.44,53979.0,24.197,24.2765,24.197,24.2765,53979.0
2018-11-21 15:10:00,24.44,24.46,24.38,24.39,86371.0,24.2765,24.2964,24.2169,24.2268,86371.0
2018-11-21 15:15:00,24.39,24.43,24.37,24.37,70120.0,24.2268,24.2666,24.207,24.207,70120.0
2018-11-21 15:20:00,24.38,24.41,24.36,24.4,77830.0,24.2169,24.2467,24.197,24.2368,77830.0
2018-11-21 15:25:00,24.41,24.42,24.38,24.39,70816.0,24.2467,24.2566,24.2169,24.2268,70816.0
2018-11-21 15:30:00,24.38,24.39,24.29,24.33,110061.0,24.2169,24.2268,24.1275,24.1672,110061.0
2018-11-21 15:35:00,24.33,24.37,24.31,24.31,112198.0,24.1672,24.207,24.1474,24.1474,112198.0
2018-11-21 15:40:00,24.31,24.37,24.28,24.3,179707.0,24.1474,24.207,24.1176,24.1374,179707.0
2018-11-21 15:45:00,24.3,24.36,24.3,24.34,149437.0,24.1374,24.197,24.1374,24.1772,149437.0
2018-11-21 15:50:00,24.34,24.41,24.33,24.4,241391.0,24.1772,24.2467,24.1672,24.2368,241391.0
2018-11-21 15:55:00,24.39,24.44,24.3,24.32,499328.0,24.2268,24.2765,24.1374,24.1573,499328.0
2018-11-23 09:30:00,24.07,24.08,23.61,23.62,278655.0,23.909,23.9189,23.452,23.462,278655.0
2018-11-23 09:35:00,23.6,23.64,23.32,23.43,167344.0,23.4421,23.4818,23.164,23.2732,167344.0
2018-11-23 09:40:00,23.43,23.48,23.26,23.33,132958.0,23.2732,23.3229,23.1044,23.1739,132958.0
2018-11-23 09:45:00,23.34,23.54,23.29,23.54,165092.0,23.1839,23.3825,23.1342,23.3825,165092.0
2018-11-23 09:50:00,23.55,23.63,23.49,23.61,121204.0,23.3924,23.4719,23.3328,23.452,121204.0
2018-11-23 09:55:00,23.6,23.67,23.59,23.63,110309.0,23.4421,23.5116,23.4322,23.4719,110309.0
2018-11-23 10:00:00,23.63,23.67,23.56,23.61,107738.0,23.4719,23.5116,23.4024,23.452,107738.0
2018-11-23 10:05:00,23.61,23.67,23.59,23.62,69635.0,23.452,23.5116,23.4322,23.462,69635.0
2018-11-23 10:10:00,23.62,23.75,23.62,23.68,120206.0,23.462,23.5911,23.462,23.5216,120206.0
2018-11-23 10:15:00,23.68,23.75,23.67,23.69,58989.0,23.5216,23.5911,23.5116,23.5315,58989.0
2018-11-23 10:20:00,23.69,23.75,23.62,23.68,94504.0,23.5315,23.5911,23.462,23.5216,94504.0
2018-11-23 10:25:00,23.69,23.8,23.68,23.75,123886.0,23.5315,23.6408,23.5216,23.5911,123886.0
2018-11-23 10:30:00,23.75,23.88,23.73,23.74,126683.0,23.5911,23.7202,23.5712,23.5812,126683.0
2018-11-23 10:35:00,23.73,23.82,23.71,23.77,87962.0,23.5712,23.6606,23.5514,23.611,87962.0
2018-11-23 10:40:00,23.77,23.83,23.66,23.67,95580.0,23.611,23.6706,23.5017,23.5116,95580.0
2018-11-23 10:45:00,23.67,23.76,23.66,23.73,102008.0,23.5116,23.601,23.5017,23.5712,102008.0
2018-11-23 10:50:00,23.74,23.76,23.63,23.69,93001.0,23.5812,23.601,23.4719,23.5315,93001.0
2018-11-23 10:55:00,23.68,23.77,23.59,23.74,124709.0,23.5216,23.611,23.4322,23.5812,124709.0
2018-11-23 11:00:00,23.74,23.82,23.73,23.78,86829.0,23.5812,23.6606,23.5712,23.6209,86829.0
2018-11-23 11:05:00,23.78,23.87,23.77,23.8,121350.0,23.6209,23.7103,23.611,23.6408,121350.0
2018-11-23 11:10:00,23.8,23.86,23.74,23.79,89797.0,23.6408,23.7004,23.5812,23.6308,89797.0
2018-11-23 11:15:00,23.79,23.96,23.79,23.88,91973.0,23.6308,23.7997,23.6308,23.7202,91973.0
2018-11-23 11:20:00,23.88,23.89,23.8,23.84,70790.0,23.7202,23.7302,23.6408,23.6805,70790.0
2018-11-23 11:25:00,23.85,23.85,23.72,23.78,92152.0,23.6904,23.6904,23.5613,23.6209,92152.0
2018-11-23 11:30:00,23.78,23.79,23.67,23.74,122831.0,23.6209,23.6308,23.5116,23.5812,122831.0
2018-11-23 11:35:00,23.74,23.76,23.69,23.72,125032.0,23.5812,23.601,23.5315,23.5613,125032.0
2018-11-23 11:40:00,23.72,23.73,23.59,23.63,112221.0,23.5613,23.5712,23.4322,23.4719,112221.0
2018-11-23 11:45:00,23.63,23.68,23.54,23.61,107321.0,23.4719,23.5216,23.3825,23.452,107321.0
2018-11-23 11:50:00,23.61,23.62,23.51,23.54,133698.0,23.452,23.462,23.3527,23.3825,133698.0
2018-11-23 11:55:00,23.54,23.57,23.45,23.52,144087.0,23.3825,23.4123,23.2931,23.3626,144087.0
2018-11-23 12:00:00,23.51,23.55,23.44,23.44,83477.0,23.3527,23.3924,23.2832,23.2832,83477.0
2018-11-23 12:05:00,23.44,23.49,23.41,23.42,86005.0,23.2832,23.3328,23.2534,23.2633,86005.0
2018-11-23 12:10:00,23.43,23.5,23.4,23.4,86182.0,23.2732,23.3428,23.2434,23.2434,86182.0
2018-11-23 12:15:00,23.4,23.49,23.4,23.44,80841.0,23.2434,23.3328,23.2434,23.2832,80841.0
2018-11-23 12:20:00,23.44,23.48,23.41,23.46,75763.0,23.2832,23.3229,23.2534,23.303,75763.0
2018-11-23 12:25:00,23.46,23.59,23.46,23.59,86409.0,23.303,23.4322,23.303,23.4322,86409.0
2018-11-23 12:30:00,23.59,23.59,23.49,23.56,100734.0,23.4322,23.4322,23.3328,23.4024,100734.0
2018-11-23 12:35:00,23.55,23.6,23.5,23.55,121977.0,23.3924,23.4421,23.3428,23.3924,121977.0
2018-11-23 12:40:00,23.56,23.72,23.55,23.65,128217.0,23.4024,23.5613,23.3924,23.4918,128217.0
2018-11-23 12:45:00,23.66,23.79,23.65,23.78,123676.0,23.5017,23.6308,23.4918,23.6209,123676.0
2018-11-23 12:50:00,23.78,23.86,23.77,23.85,167900.0,23.6209,23.7004,23.611,23.6904,167900.0
2018-11-23 12:55:00,23.85,23.88,23.78,23.84,251256.0,23.6904,23.7202,23.6209,23.6805,251256.0
2018-11-26 09:30:00,23.52,23.7,23.34,23.56,191414.0,23.3626,23.5414,23.1839,23.4024,191414.0
2018-11-26 09:35:00,23.55,23.8,23.43,23.79,107205.0,23.3924,23.6408,23.2732,23.6308,107205.0
2018-11-26 09:40:00,23.8,23.82,23.65,23.75,95177.0,23.6408,23.6606,23.4918,23.5911,95177.0
2018-11-26 09:45:00,23.76,23.95,23.73,23.91,121216.0,23.601,23.7898,23.5712,23.75,121216.0
2018-11-26 09:50:00,23.92,24.21,23.91,24.19,145944.0,23.76,24.048,23.75,24.0282,145944.0
2018-11-26 09:55:00,24.19,24.46,24.15,24.41,272326.0,24.0282,24.2964,23.9884,24.2467,272326.0
2018-11-26 10:00:00,24.41,24.52,24.32,24.48,394125.0,24.2467,24.356,24.1573,24.3162,394125.0
2018-11-26 10:05:00,24.48,24.77,24.37,24.67,410683.0,24.3162,24.6043,24.207,24.505,410683.0
2018-11-26 10:10:00,24.66,24.66,24.47,24.63,183542.0,24.495,24.495,24.3063,24.4652,183542.0
2018-11-26 10:15:00,24.63,24.69,24.57,24.59,158113.0,24.4652,24.5248,24.4056,24.4255,158113.0
2018-11-26 10:20:00,24.57,24.67,24.57,24.6,121206.0,24.4056,24.505,24.4056,24.4354,121206.0
2018-11-26 10:25:00,24.59,24.7,24.51,24.68,163086.0,24.4255,24.5348,24.346,24.5149,163086.0
2018-11-26 10:30:00,24.67,24.67,24.55,24.61,107041.0,24.505,24.505,24.3858,24.4454,107041.0
2018-11-26 10:35:00,24.61,24.66,24.58,24.59,104781.0,24.4454,24.495,24.4156,24.4255,104781.0
2018-11-26 10:40:00,24.58,24.7,24.58,24.67,153289.0,24.4156,24.5348,24.4156,24.505,153289.0
2018-11-26 10:45:00,24.68,24.76,24.67,24.75,119275.0,24.5149,24.5943,24.505,24.5844,119275.0
2018-11-26 10:50:00,24.75,24.78,24.73,24.73,95981.0,24.5844,24.6142,24.5646,24.5646,95981.0
2018-11-26 10:55:00,24.73,24.76,24.7,24.75,116833.0,24.5646,24.5943,24.5348,24.5844,116833.0
2018-11-26 11:00:00,24.75,24.83,24.72,24.73,159811.0,24.5844,24.6639,24.5546,24.5646,159811.0
2018-11-26 11:05:00,24.73,24.73,24.6,24.66,103170.0,24.5646,24.5646,24.4354,24.495,103170.0
2018-11-26 11:10:00,24.67,24.69,24.61,24.62,74739.0,24.505,24.5248,24.4454,24.4553,74739.0
2018-11-26 11:15:00,24.62,24.67,24.59,24.61,56918.0,24.4553,24.505,24.4255,24.4454,56918.0
2018-11-26 11:20:00,24.6,24.67,24.6,24.64,54204.0,24.4354,24.505,24.4354,24.4752,54204.0
2018-11-26 11:25:00,24.63,24.66,24.6,24.64,63848.0,24.4652,24.495,24.4354,24.4752,63848.0
2018-11-26 11:30:00,24.64,24.66,24.61,24.66,115785.0,24.4752,24.495,24.4454,24.495,115785.0
2018-11-26 11:35:00,24.66,24.72,24.64,24.68,108979.0,24.495,24.5546,24.4752,24.5149,108979.0
2018-11-26 11:40:00,24.69,24.7,24.61,24.64,59818.0,24.5248,24.5348,24.4454,24.4752,59818.0
2018-11-26 11:45:00,24.64,24.65,24.61,24.62,53509.0,24.4752,24.4851,24.4454,24.4553,53509.0
2018-11-26 11:50:00,24.63,24.66,24.62,24.64,74067.0,24.4652,24.495,24.4553,24.4752,74067.0
2018-11-26 11:55:00,24.65,24.71,24.63,24.64,64852.0,24.4851,24.5447,24.4652,24.4752,64852.0
2018-11-26 12:00:00,24.65,24.7,24.62,24.69,69446.0,24.4851,24.5348,24.4553,24.5248,69446.0
2018-11-26 12:05:00,24.69,24.69,24.63,24.64,40515.0,24.5248,24.5248,24.4652,24.4752,40515.0
2018-11-26 12:10:00,24.64,24.68,24.6,24.61,85496.0,24.4752,24.5149,24.4354,24.4454,85496.0
2018-11-26 12:15:00,24.61,24.63,24.56,24.61,124385.0,24.4454,24.4652,24.3957,24.4454,124385.0
2018-11-26 12:20:00,24.62,24.62,24.59,24.6,75427.0,24.4553,24.4553,24.4255,24.4354,75427.0
2018-11-26 12:25:00,24.6,24.6,24.54,24.6,47989.0,24.4354,24.4354,24.3758,24.4354,47989.0
2018-11-26 12:30:00,24.59,24.63,24.57,24.6,56576.0,24.4255,24.4652,24.4056,24.4354,56576.0
2018-11-26 12:35:00,24.6,24.7,24.58,24.68,92988.0,24.4354,24.5348,24.4156,24.5149,92988.0
2018-11-26 12:40:00,24.69,24.7,24.66,24.67,32335.0,24.5248,24.5348,24.495,24.505,32335.0
2018-11-26 12:45:00,24.68,24.68,24.61,24.62,40950.0,24.5149,24.5149,24.4454,24.4553,40950.0
2018-11-26 12:50:00,24.61,24.68,24.61,24.68,43496.0,24.4454,24.5149,24.4454,24.5149,43496.0
2018-11-26 12:55:00,24.68,24.69,24.62,24.63,36232.0,24.5149,24.5248,24.4553,24.4652,36232.0
2018-11-26 13:00:00,24.64,24.64,24.6,24.62,32153.0,24.4752,24.4752,24.4354,24.4553,32153.0
2018-11-26 13:05:00,24.61,24.64,24.58,24.64,49358.0,24.4454,24.4752,24.4156,24.4752,49358.0
2018-11-26 13:10:00,24.62,24.7,24.62,24.7,45244.0,24.4553,24.5348,24.4553,24.5348,45244.0
2018-11-26 13:15:00,24.7,24.75,24.69,24.72,63758.0,24.5348,24.5844,24.5248,24.5546,63758.0
2018-11-26 13:20:00,24.72,24.73,24.66,24.67,56382.0,24.5546,24.5646,24.495,24.505,56382.0
2018-11-26 13:25:00,24.67,24.76,24.67,24.75,80365.0,24.505,24.5943,24.505,24.5844,80365.0
2018-11-26 13:30:00,24.75,24.78,24.74,24.77,35758.0,24.5844,24.6142,24.5745,24.6043,35758.0
2018-11-26 13:35:00,24.77,24.81,24.77,24.77,95833.0,24.6043,24.644,24.6043,24.6043,95833.0
2018-11-26 13:40:00,24.76,24.81,24.75,24.79,39796.0,24.5943,24.644,24.5844,24.6241,39796.0
2018-11-26 13:45:00,24.79,24.8,24.72,24.8,59167.0,24.6241,24.6341,24.5546,24.6341,59167.0
2018-11-26 13:50:00,24.8,24.9,24.78,24.88,109141.0,24.6341,24.7334,24.6142,24.7135,109141.0
2018-11-26 13:55:00,24.87,24.94,24.87,24.9,102290.0,24.7036,24.7731,24.7036,24.7334,102290.0
2018-11-26 14:00:00,24.89,24.9,24.85,24.9,36581.0,24.7235,24.7334,24.6837,24.7334,36581.0
2018-11-26 14:05:00,24.9,24.91,24.86,24.89,34949.0,24.7334,24.7433,24.6937,24.7235,34949.0
2018-11-26 14:10:00,24.89,24.89,24.85,24.85,39605.0,24.7235,24.7235,24.6837,24.6837,39605.0
2018-11-26 14:15:00,24.86,24.91,24.84,24.9,83560.0,24.6937,24.7433,24.6738,24.7334,83560.0
2018-11-26 14:20:00,24.9,24.91,24.85,24.87,48428.0,24.7334,24.7433,24.6837,24.7036,48428.0
2018-11-26 14:25:00,24.87,24.89,24.85,24.88,40185.0,24.7036,24.7235,24.6837,24.7135,40185.0
2018-11-26 14:30:00,24.88,24.97,24.87,24.96,85696.0,24.7135,24.8029,24.7036,24.793,85696.0
2018-11-26 14:35:00,24.96,24.96,24.89,24.91,39992.0,24.793,24.793,24.7235,24.7433,39992.0
2018-11-26 14:40:00,24.92,24.92,24.84,24.86,70208.0,24.7533,24.7533,24.6738,24.6937,70208.0
2018-11-26 14:45:00,24.86,24.89,24.85,24.86,69003.0,24.6937,24.7235,24.6837,24.6937,69003.0
2018-11-26 14:50:00,24.86,24.92,24.85,24.92,31565.0,24.6937,24.7533,24.6837,24.7533,31565.0
2018-11-26 14:55:00,24.91,24.95,24.9,24.93,51860.0,24.7433,24.7831,24.7334,24.7632,51860.0
2018-11-26 15:00:00,24.93,24.93,24.87,24.93,46278.0,24.7632,24.7632,24.7036,24.7632,46278.0
2018-11-26 15:05:00,24.93,24.93,24.88,24.91,39057.0,24.7632,24.7632,24.7135,24.7433,39057.0
2018-11-26 15:10:00,24.91,24.99,24.9,24.97,244829.0,24.7433,24.8228,24.7334,24.8029,244829.0
2018-11-26 15:15:00,24.97,25.01,24.96,24.98,125546.0,24.8029,24.8427,24.793,24.8129,125546.0
2018-11-26 15:20:00,24.97,25.0,24.94,24.98,86036.0,24.8029,24.8327,24.7731,24.8129,86036.0
2018-11-26 15:25:00,24.98,25.01,24.96,25.0,112020.0,24.8129,24.8427,24.793,24.8327,112020.0
2018-11-26 15:30:00,25.0,25.13,24.99,25.07,203180.0,24.8327,24.9619,24.8228,24.9023,203180.0
2018-11-26 15:35:00,25.07,25.08,25.03,25.05,102654.0,24.9023,24.9122,24.8625,24.8824,102654.0
2018-11-26 15:40:00,25.05,25.11,25.04,25.11,104321.0,24.8824,24.942,24.8725,24.942,104321.0
2018-11-26 15:45:00,25.11,25.16,25.07,25.13,229386.0,24.942,24.9917,24.9023,24.9619,229386.0
2018-11-26 15:50:00,25.13,25.14,25.0,25.05,228049.0,24.9619,24.9718,24.8327,24.8824,228049.0
2018-11-26 15:55:00,25.05,25.16,25.05,25.13,591466.0,24.8824,24.9917,24.8824,24.9619,591466.0
2018-11-27 09:30:00,25.62,25.83,25.44,25.44,823947.0,25.4486,25.6572,25.2698,25.2698,823947.0
2018-11-27 09:35:00,25.44,25.52,25.07,25.23,248926.0,25.2698,25.3493,24.9023,25.0612,248926.0
2018-11-27 09:40:00,25.19,25.28,24.96,25.2,187038.0,25.0215,25.1109,24.793,25.0314,187038.0
2018-11-27 09:45:00,25.19,25.43,25.13,25.43,203505.0,25.0215,25.2599,24.9619,25.2599,203505.0
2018-11-27 09:50:00,25.44,25.54,25.29,25.54,111396.0,25.2698,25.3691,25.1208,25.3691,111396.0
2018-11-27 09:55:00,25.54,25.67,25.54,25.66,192670.0,25.3691,25.4983,25.3691,25.4883,192670.0
2018-11-27 10:00:00,25.66,26.07,25.65,26.06,432089.0,25.4883,25.8956,25.4784,25.8857,432089.0
2018-11-27 10:05:00,26.07,26.25,26.02,26.15,671967.0,25.8956,26.0744,25.8459,25.9751,671967.0
2018-11-27 10:10:00,26.15,26.31,26.1,26.29,520428.0,25.9751,26.134,25.9254,26.1141,520428.0
2018-11-27 10:15:00,26.29,26.87,26.27,26.62,1140036.0,26.1141,26.6902,26.0942,26.4419,1140036.0
2018-11-27 10:20:00,26.65,26.75,26.5,26.5,704437.0,26.4717,26.571,26.3227,26.3227,704437.0
2018-11-27 10:25:00,26.51,26.61,26.35,26.47,734633.0,26.3326,26.432,26.1737,26.2929,734633.0
2018-11-27 10:30:00,26.46,26.61,26.44,26.47,481047.0,26.283,26.432,26.2631,26.2929,481047.0
2018-11-27 10:35:00,26.48,26.64,26.46,26.5,235838.0,26.3028,26.4618,26.283,26.3227,235838.0
2018-11-27 10:40:00,26.51,26.73,26.41,26.7,343963.0,26.3326,26.5512,26.2333,26.5214,343963.0
2018-11-27 10:45:00,26.7,26.75,26.56,26.67,234709.0,26.5214,26.571,26.3823,26.4916,234709.0
2018-11-27 10:50:00,26.68,26.73,26.56,26.66,241588.0,26.5015,26.5512,26.3823,26.4816,241588.0
2018-11-27 10:55:00,26.67,26.74,26.6,26.68,201183.0,26.4916,26.5611,26.422,26.5015,201183.0
2018-11-27 11:00:00,26.67,26.76,26.66,26.7,169595.0,26.4916,26.581,26.4816,26.5214,169595.0
2018-11-27 11:05:00,26.7,26.93,26.68,26.88,418966.0,26.5214,26.7498,26.5015,26.7002,418966.0
2018-11-27 11:10:00,26.88,26.98,26.82,26.96,249725.0,26.7002,26.7995,26.6406,26.7796,249725.0
2018-11-27 11:15:00,26.96,26.98,26.85,26.88,203214.0,26.7796,26.7995,26.6704,26.7002,203214.0
2018-11-27 11:20:00,26.88,26.91,26.76,26.81,231517.0,26.7002,26.73,26.581,26.6306,231517.0
2018-11-27 11:25:00,26.81,26.89,26.69,26.79,330920.0,26.6306,26.7101,26.5114,26.6108,330920.0
2018-11-27 11:30:00,26.78,26.86,26.7,26.82,136020.0,26.6008,26.6803,26.5214,26.6406,136020.0
2018-11-27 11:35:00,26.82,26.87,26.76,26.85,132161.0,26.6406,26.6902,26.581,26.6704,132161.0
2018-11-27 11:40:00,26.84,26.86,26.73,26.79,174651.0,26.6604,26.6803,26.5512,26.6108,174651.0
2018-11-27 11:45:00,26.79,26.82,26.72,26.76,99207.0,26.6108,26.6406,26.5412,26.581,99207.0
2018-11-27 11:50:00,26.75,26.8,26.73,26.74,168616.0,26.571,26.6207,26.5512,26.5611,168616.0
2018-11-27 11:55:00,26.75,26.79,26.74,26.79,58202.0,26.571,26.6108,26.5611,26.6108,58202.0
2018-11-27 12:00:00,26.78,26.88,26.76,26.86,178059.0,26.6008,26.7002,26.581,26.6803,178059.0
2018-11-27 12:05:00,26.86,26.87,26.75,26.75,66704.0,26.6803,26.6902,26.571,26.571,66704.0
2018-11-27 12:10:00,26.75,26.8,26.75,26.77,63364.0,26.571,26.6207,26.571,26.5909,63364.0
2018-11-27 12:15:00,26.77,26.78,26.66,26.68,151714.0,26.5909,26.6008,26.4816,26.5015,151714.0
2018-11-27 12:20:00,26.67,26.67,26.57,26.61,106334.0,26.4916,26.4916,26.3922,26.432,106334.0
2018-11-27 12:25:00,26.61,26.61,26.53,26.53,168082.0,26.432,26.432,26.3525,26.3525,168082.0
2018-11-27 12:30:00,26.52,26.56,26.39,26.45,166977.0,26.3426,26.3823,26.2134,26.273,166977.0
2018-11-27 12:35:00,26.45,26.52,26.37,26.5,81051.0,26.273,26.3426,26.1936,26.3227,81051.0
2018-11-27 12:40:00,26.5,26.57,26.43,26.55,233362.0,26.3227,26.3922,26.2532,26.3724,233362.0
2018-11-27 12:45:00,26.55,26.62,26.52,26.52,98040.0,26.3724,26.4419,26.3426,26.3426,98040.0
2018-11-27 12:50:00,26.53,26.56,26.47,26.55,85165.0,26.3525,26.3823,26.2929,26.3724,85165.0
2018-11-27 12:55:00,26.55,26.62,26.53,26.59,51719.0,26.3724,26.4419,26.3525,26.4121,51719.0
2018-11-27 13:00:00,26.58,26.7,26.58,26.67,67042.0,26.4022,26.5214,26.4022,26.4916,67042.0
2018-11-27 13:05:00,26.66,26.77,26.66,26.7,54329.0,26.4816,26.5909,26.4816,26.5214,54329.0
2018-11-27 13:10:00,26.7,26.71,26.65,26.7,36300.0,26.5214,26.5313,26.4717,26.5214,36300.0
2018-11-27 13:15:00,26.7,26.75,26.65,26.66,60964.0,26.5214,26.571,26.4717,26.4816,60964.0
2018-11-27 13:20:00,26.66,26.67,26.61,26.63,66039.0,26.4816,26.4916,26.432,26.4518,66039.0
2018-11-27 13:25:00,26.63,26.7,26.63,26.65,99094.0,26.4518,26.5214,26.4518,26.4717,99094.0
2018-11-27 13:30:00,26.65,26.69,26.65,26.65,44329.0,26.4717,26.5114,26.4717,26.4717,44329.0
2018-11-27 13:35:00,26.65,26.75,26.64,26.75,72269.0,26.4717,26.571,26.4618,26.571,72269.0
2018-11-27 13:40:00,26.75,26.82,26.74,26.82,81810.0,26.571,26.6406,26.5611,26.6406,81810.0
2018-11-27 13:45:00,26.82,27.0,26.81,26.86,325109.0,26.6406,26.8194,26.6306,26.6803,325109.0
2018-11-27 13:50:00,26.87,26.96,26.86,26.96,96422.0,26.6902,26.7796,26.6803,26.7796,96422.0
2018-11-27 13:55:00,26.95,27.0,26.9,26.91,189790.0,26.7697,26.8194,26.72,26.73,189790.0
2018-11-27 14:00:00,26.91,26.94,26.8,26.88,96948.0,26.73,26.7598,26.6207,26.7002,96948.0
2018-11-27 14:05:00,26.88,26.88,26.71,26.76,99418.0,26.7002,26.7002,26.5313,26.581,99418.0
2018-11-27 14:10:00,26.76,26.83,26.75,26.76,67107.0,26.581,26.6505,26.571,26.581,67107.0
2018-11-27 14:15:00,26.77,26.77,26.66,26.71,79423.0,26.5909,26.5909,26.4816,26.5313,79423.0
2018-11-27 14:20:00,26.71,26.82,26.69,26.79,73890.0,26.5313,26.6406,26.5114,26.6108,73890.0
2018-11-27 14:25:00,26.79,26.84,26.76,26.78,80700.0,26.6108,26.6604,26.581,26.6008,80700.0
2018-11-27 14:30:00,26.79,26.84,26.78,26.82,73092.0,26.6108,26.6604,26.6008,26.6406,73092.0
2018-11-27 14:35:00,26.81,26.86,26.77,26.82,112412.0,26.6306,26.6803,26.5909,26.6406,112412.0
2018-11-27 14:40:00,26.81,26.91,26.81,26.86,93134.0,26.6306,26.73,26.6306,26.6803,93134.0
2018-11-27 14:45:00,26.86,26.9,26.83,26.86,58484.0,26.6803,26.72,26.6505,26.6803,58484.0
2018-11-27 14:50:00,26.86,26.96,26.85,26.91,160890.0,26.6803,26.7796,26.6704,26.73,160890.0
2018-11-27 14:55:00,26.91,26.91,26.77,26.86,246388.0,26.73,26.73,26.5909,26.6803,246388.0
2018-11-27 15:00:00,26.86,26.86,26.8,26.84,95420.0,26.6803,26.6803,26.6207,26.6604,95420.0
2018-11-27 15:05:00,26.84,26.91,26.83,26.91,125962.0,26.6604,26.73,26.6505,26.73,125962.0
2018-11-27 15:10:00,26.91,26.94,26.86,26.89,89637.0,26.73,26.7598,26.6803,26.7101,89637.0
2018-11-27 15:15:00,26.89,26.94,26.84,26.85,145392.0,26.7101,26.7598,26.6604,26.6704,145392.0
2018-11-27 15:20:00,26.84,26.85,26.78,26.79,128329.0,26.6604,26.6704,26.6008,26.6108,128329.0
2018-11-27 15:25:00,26.79,26.92,26.79,26.89,108985.0,26.6108,26.7399,26.6108,26.7101,108985.0
2018-11-27 15:30:00,26.9,26.95,26.83,26.94,185068.0,26.72,26.7697,26.6505,26.7598,185068.0
2018-11-27 15:35:00,26.94,26.94,26.83,26.86,207547.0,26.7598,26.7598,26.6505,26.6803,207547.0
2018-11-27 15:40:00,26.86,26.97,26.85,26.95,215457.0,26.6803,26.7896,26.6704,26.7697,215457.0
2018-11-27 15:45:00,26.95,26.96,26.88,26.95,256214.0,26.7697,26.7796,26.7002,26.7697,256214.0
2018-11-27 15:50:00,26.94,26.96,26.88,26.92,284662.0,26.7598,26.7796,26.7002,26.7399,284662.0
2018-11-27 15:55:00,26.93,26.97,26.88,26.96,826445.0,26.7498,26.7896,26.7002,26.7796,826445.0
2018-11-28 09:30:00,27.52,27.52,26.98,27.15,532618.0,27.3359,27.3359,26.7995,26.9684,532618.0
2018-11-28 09:35:00,27.14,27.33,26.99,27.01,360870.0,26.9584,27.1472,26.8094,26.8293,360870.0
2018-11-28 09:40:00,27.01,27.13,26.83,26.87,228704.0,26.8293,26.9485,26.6505,26.6902,228704.0
2018-11-28 09:45:00,26.88,26.94,26.76,26.94,169923.0,26.7002,26.7598,26.581,26.7598,169923.0
2018-11-28 09:50:00,26.96,26.96,26.84,26.92,209054.0,26.7796,26.7796,26.6604,26.7399,209054.0
2018-11-28 09:55:00,26.92,26.93,26.74,26.84,145003.0,26.7399,26.7498,26.5611,26.6604,145003.0
2018-11-28 10:00:00,26.85,26.86,26.73,26.81,185003.0,26.6704,26.6803,26.5512,26.6306,185003.0
2018-11-28 10:05:00,26.8,26.92,26.8,26.82,91228.0,26.6207,26.7399,26.6207,26.6406,91228.0
2018-11-28 10:10:00,26.81,26.81,26.72,26.77,131950.0,26.6306,26.6306,26.5412,26.5909,131950.0
2018-11-28 10:15:00,26.77,26.8,26.74,26.76,55393.0,26.5909,26.6207,26.5611,26.581,55393.0
2018-11-28 10:20:00,26.77,26.8,26.74,26.75,75837.0,26.5909,26.6207,26.5611,26.571,75837.0
2018-11-28 10:25:00,26.75,26.88,26.74,26.82,91317.0,26.571,26.7002,26.5611,26.6406,91317.0
2018-11-28 10:30:00,26.81,26.83,26.78,26.82,83886.0,26.6306,26.6505,26.6008,26.6406,83886.0
2018-11-28 10:35:00,26.82,26.91,26.82,26.86,67821.0,26.6406,26.73,26.6406,26.6803,67821.0
2018-11-28 10:40:00,26.84,26.91,26.84,26.88,54977.0,26.6604,26.73,26.6604,26.7002,54977.0
2018-11-28 10:45:00,26.88,26.89,26.79,26.8,119850.0,26.7002,26.7101,26.6108,26.6207,119850.0
2018-11-28 10:50:00,26.79,26.82,26.75,26.8,75687.0,26.6108,26.6406,26.571,26.6207,75687.0
2018-11-28 10:55:00,26.79,26.8,26.74,26.75,89331.0,26.6108,26.6207,26.5611,26.571,89331.0
2018-11-28 11:00:00,26.75,26.78,26.74,26.77,64049.0,26.571,26.6008,26.5611,26.5909,64049.0
2018-11-28 11:05:00,26.77,26.8,26.64,26.76,307802.0,26.5909,26.6207,26.4618,26.581,307802.0
2018-11-28 11:10:00,26.76,26.81,26.54,26.58,194569.0,26.581,26.6306,26.3624,26.4022,194569.0
2018-11-28 11:15:00,26.58,26.61,26.42,26.46,196611.0,26.4022,26.432,26.2432,26.283,196611.0
2018-11-28 11:20:00,26.46,26.47,26.41,26.41,169955.0,26.283,26.2929,26.2333,26.2333,169955.0
2018-11-28 11:25:00,26.42,26.46,26.29,26.35,176854.0,26.2432,26.283,26.1141,26.1737,176854.0
2018-11-28 11:30:00,26.34,26.56,26.31,26.49,187532.0,26.1638,26.3823,26.134,26.3128,187532.0
2018-11-28 11:35:00,26.48,26.57,26.44,26.52,118042.0,26.3028,26.3922,26.2631,26.3426,118042.0
2018-11-28 11:40:00,26.51,26.55,26.5,26.55,88692.0,26.3326,26.3724,26.3227,26.3724,88692.0
2018-11-28 11:45:00,26.54,26.63,26.53,26.63,79308.0,26.3624,26.4518,26.3525,26.4518,79308.0
2018-11-28 11:50:00,26.64,26.71,26.63,26.69,76676.0,26.4618,26.5313,26.4518,26.5114,76676.0
2018-11-28 11:55:00,26.7,26.72,26.62,26.67,86075.0,26.5214,26.5412,26.4419,26.4916,86075.0
2018-11-28 12:00:00,26.67,26.91,26.67,26.9,117345.0,26.4916,26.73,26.4916,26.72,117345.0
2018-11-28 12:05:00,26.91,26.98,26.9,26.97,95333.0,26.73,26.7995,26.72,26.7896,95333.0
2018-11-28 12:10:00,26.97,26.98,26.83,26.96,119234.0,26.7896,26.7995,26.6505,26.7796,119234.0
2018-11-28 12:15:00,26.96,26.97,26.91,26.93,89147.0,26.7796,26.7896,26.73,26.7498,89147.0
2018-11-28 12:20:00,26.93,26.95,26.86,26.86,69356.0,26.7498,26.7697,26.6803,26.6803,69356.0
2018-11-28 12:25:00,26.86,26.87,26.68,26.73,103475.0,26.6803,26.6902,26.5015,26.5512,103475.0
2018-11-28 12:30:00,26.73,26.81,26.71,26.78,80337.0,26.5512,26.6306,26.5313,26.6008,80337.0
2018-11-28 12:35:00,26.78,26.79,26.7,26.74,87642.0,26.6008,26.6108,26.5214,26.5611,87642.0
2018-11-28 12:40:00,26.74,26.74,26.69,26.72,40038.0,26.5611,26.5611,26.5114,26.5412,40038.0
2018-11-28 12:45:00,26.73,26.83,26.68,26.77,97023.0,26.5512,26.6505,26.5015,26.5909,97023.0
2018-11-28 12:50:00,26.77,26.83,26.74,26.8,79287.0,26.5909,26.6505,26.5611,26.6207,79287.0
2018-11-28 12:55:00,26.8,26.85,26.76,26.76,75328.0,26.6207,26.6704,26.581,26.581,75328.0
2018-11-28 13:00:00,26.76,26.76,26.66,26.68,56907.0,26.581,26.581,26.4816,26.5015,56907.0
2018-11-28 13:05:00,26.68,26.7,26.59,26.66,82709.0,26.5015,26.5214,26.4121,26.4816,82709.0
2018-11-28 13:10:00,26.65,26.66,26.59,26.63,104636.0,26.4717,26.4816,26.4121,26.4518,104636.0
2018-11-28 13:15:00,26.63,26.64,26.59,26.6,60199.0,26.4518,26.4618,26.4121,26.422,60199.0
2018-11-28 13:20:00,26.6,26.66,26.59,26.66,59770.0,26.422,26.4816,26.4121,26.4816,59770.0
2018-11-28 13:25:00,26.66,26.69,26.61,26.62,59747.0,26.4816,26.5114,26.432,26.4419,59747.0
2018-11-28 13:30:00,26.62,26.66,26.51,26.6,194477.0,26.4419,26.4816,26.3326,26.422,194477.0
2018-11-28 13:35:00,26.61,26.66,26.6,26.65,46744.0,26.432,26.4816,26.422,26.4717,46744.0
2018-11-28 13:40:00,26.66,26.72,26.65,26.72,48129.0,26.4816,26.5412,26.4717,26.5412,48129.0
2018-11-28 13:45:00,26.72,26.78,26.7,26.77,48209.0,26.5412,26.6008,26.5214,26.5909,48209.0
2018-11-28 13:50:00,26.77,26.85,26.77,26.83,64735.0,26.5909,26.6704,26.5909,26.6505,64735.0
2018-11-28 13:55:00,26.83,26.85,26.8,26.83,44026.0,26.6505,26.6704,26.6207,26.6505,44026.0
2018-11-28 14:00:00,26.82,26.86,26.8,26.86,34104.0,26.6406,26.6803,26.6207,26.6803,34104.0
2018-11-28 14:05:00,26.86,26.88,26.77,26.79,53812.0,26.6803,26.7002,26.5909,26.6108,53812.0
2018-11-28 14:10:00,26.8,26.84,26.79,26.84,42212.0,26.6207,26.6604,26.6108,26.6604,42212.0
2018-11-28 14:15:00,26.84,26.84,26.78,26.82,41605.0,26.6604,26.6604,26.6008,26.6406,41605.0
2018-11-28 14:20:00,26.82,26.82,26.79,26.8,64923.0,26.6406,26.6406,26.6108,26.6207,64923.0
2018-11-28 14:25:00,26.8,26.9,26.79,26.84,64808.0,26.6207,26.72,26.6108,26.6604,64808.0
2018-11-28 14:30:00,26.85,26.87,26.83,26.87,65820.0,26.6704,26.6902,26.6505,26.6902,65820.0
2018-11-28 14:35:00,26.87,26.89,26.81,26.83,64703.0,26.6902,26.7101,26.6306,26.6505,64703.0
2018-11-28 14:40:00,26.84,26.88,26.79,26.86,84111.0,26.6604,26.7002,26.6108,26.6803,84111.0
2018-11-28 14:45:00,26.87,26.96,26.86,26.96,169027.0,26.6902,26.7796,26.6803,26.7796,169027.0
2018-11-28 14:50:00,26.96,27.05,26.95,27.03,138775.0,26.7796,26.869,26.7697,26.8492,138775.0
2018-11-28 14:55:00,27.04,27.16,27.02,27.07,282063.0,26.8591,26.9783,26.8392,26.8889,282063.0
2018-11-28 15:00:00,27.08,27.1,27.02,27.08,104631.0,26.8988,26.9187,26.8392,26.8988,104631.0
2018-11-28 15:05:00,27.08,27.24,27.08,27.24,183782.0,26.8988,27.0578,26.8988,27.0578,183782.0
2018-11-28 15:10:00,27.23,27.33,27.23,27.33,186630.0,27.0478,27.1472,27.0478,27.1472,186630.0
2018-11-28 15:15:00,27.34,27.5,27.29,27.35,169539.0,27.1571,27.316,27.1074,27.167,169539.0
2018-11-28 15:20:00,27.36,27.37,27.25,27.28,126635.0,27.177,27.1869,27.0677,27.0975,126635.0
2018-11-28 15:25:00,27.28,27.38,27.27,27.35,114451.0,27.0975,27.1968,27.0876,27.167,114451.0
2018-11-28 15:30:00,27.34,27.36,27.29,27.36,163335.0,27.1571,27.177,27.1074,27.177,163335.0
2018-11-28 15:35:00,27.36,27.48,27.35,27.43,260965.0,27.177,27.2962,27.167,27.2465,260965.0
2018-11-28 15:40:00,27.44,27.48,27.39,27.41,183021.0,27.2564,27.2962,27.2068,27.2266,183021.0
2018-11-28 15:45:00,27.41,27.47,27.4,27.43,233819.0,27.2266,27.2862,27.2167,27.2465,233819.0
2018-11-28 15:50:00,27.44,27.45,27.39,27.44,215460.0,27.2564,27.2664,27.2068,27.2564,215460.0
2018-11-28 15:55:00,27.43,27.48,27.42,27.45,629938.0,27.2465,27.2962,27.2366,27.2664,629938.0
2018-11-29 09:30:00,27.1,27.56,26.89,27.44,213541.0,26.9187,27.3756,26.7101,27.2564,213541.0
2018-11-29 09:35:00,27.42,27.53,27.29,27.35,86466.0,27.2366,27.3458,27.1074,27.167,86466.0
2018-11-29 09:40:00,27.35,27.37,27.2,27.3,120342.0,27.167,27.1869,27.018,27.1174,120342.0
2018-11-29 09:45:00,27.29,27.41,27.26,27.38,82883.0,27.1074,27.2266,27.0776,27.1968,82883.0
2018-11-29 09:50:00,27.39,27.4,27.32,27.35,81314.0,27.2068,27.2167,27.1372,27.167,81314.0
2018-11-29 09:55:00,27.35,27.51,27.25,27.49,147789.0,27.167,27.326,27.0677,27.3061,147789.0
2018-11-29 10:00:00,27.48,27.49,27.33,27.37,123803.0,27.2962,27.3061,27.1472,27.1869,123803.0
2018-11-29 10:05:00,27.38,27.41,27.35,27.35,80656.0,27.1968,27.2266,27.167,27.167,80656.0
2018-11-29 10:10:00,27.35,27.37,27.3,27.32,90525.0,27.167,27.1869,27.1174,27.1372,90525.0
2018-11-29 10:15:00,27.32,27.38,27.3,27.32,84237.0,27.1372,27.1968,27.1174,27.1372,84237.0
2018-11-29 10:20:00,27.33,27.33,27.24,27.3,88551.0,27.1472,27.1472,27.0578,27.1174,88551.0
2018-11-29 10:25:00,27.3,27.35,27.24,27.27,97605.0,27.1174,27.167,27.0578,27.0876,97605.0
2018-11-29 10:30:00,27.28,27.42,27.27,27.34,57681.0,27.0975,27.2366,27.0876,27.1571,57681.0
2018-11-29 10:35:00,27.34,27.37,27.28,27.29,63204.0,27.1571,27.1869,27.0975,27.1074,63204.0
2018-11-29 10:40:00,27.29,27.33,27.27,27.28,81579.0,27.1074,27.1472,27.0876,27.0975,81579.0
2018-11-29 10:45:00,27.29,27.36,27.27,27.33,69441.0,27.1074,27.177,27.0876,27.1472,69441.0
2018-11-29 10:50:00,27.33,27.38,27.32,27.33,62417.0,27.1472,27.1968,27.1372,27.1472,62417.0
2018-11-29 10:55:00,27.34,27.36,27.2,27.25,85948.0,27.1571,27.177,27.018,27.0677,85948.0
2018-11-29 11:00:00,27.26,27.29,27.19,27.23,54986.0,27.0776,27.1074,27.0081,27.0478,54986.0
2018-11-29 11:05:00,27.24,27.28,27.21,27.25,71946.0,27.0578,27.0975,27.028,27.0677,71946.0
2018-11-29 11:10:00,27.26,27.31,27.24,27.26,117596.0,27.0776,27.1273,27.0578,27.0776,117596.0
2018-11-29 11:15:00,27.25,27.27,27.24,27.25,90482.0,27.0677,27.0876,27.0578,27.0677,90482.0
2018-11-29 11:20:00,27.26,27.41,27.25,27.35,85510.0,27.0776,27.2266,27.0677,27.167,85510.0
2018-11-29 11:25:00,27.36,27.52,27.34,27.45,74383.0,27.177,27.3359,27.1571,27.2664,74383.0
2018-11-29 11:30:00,27.45,27.52,27.45,27.45,64715.0,27.2664,27.3359,27.2664,27.2664,64715.0
2018-11-29 11:35:00,27.45,27.48,27.42,27.46,40849.0,27.2664,27.2962,27.2366,27.2763,40849.0
2018-11-29 11:40:00,27.46,27.47,27.43,27.44,38822.0,27.2763,27.2862,27.2465,27.2564,38822.0
2018-11-29 11:45:00,27.45,27.45,27.4,27.45,88130.0,27.2664,27.2664,27.2167,27.2664,88130.0
2018-11-29 11:50:00,27.44,27.6,27.43,27.57,134393.0,27.2564,27.4153,27.2465,27.3856,134393.0
2018-11-29 11:55:00,27.57,27.59,27.51,27.54,123561.0,27.3856,27.4054,27.326,27.3558,123561.0
2018-11-29 12:00:00,27.54,27.55,27.48,27.51,104552.0,27.3558,27.3657,27.2962,27.326,104552.0
2018-11-29 12:05:00,27.52,27.52,27.46,27.5,48673.0,27.3359,27.3359,27.2763,27.316,48673.0
2018-11-29 12:10:00,27.5,27.54,27.48,27.51,56872.0,27.316,27.3558,27.2962,27.326,56872.0
2018-11-29 12:15:00,27.52,27.53,27.49,27.5,114480.0,27.3359,27.3458,27.3061,27.316,114480.0
2018-11-29 12:20:00,27.5,27.51,27.42,27.43,135584.0,27.316,27.326,27.2366,27.2465,135584.0
2018-11-29 12:25:00,27.44,27.45,27.35,27.38,77385.0,27.2564,27.2664,27.167,27.1968,77385.0
2018-11-29 12:30:00,27.38,27.46,27.36,27.42,87368.0,27.1968,27.2763,27.177,27.2366,87368.0
2018-11-29 12:35:00,27.43,27.43,27.32,27.34,159330.0,27.2465,27.2465,27.1372,27.1571,159330.0
2018-11-29 12:40:00,27.34,27.34,27.25,27.3,151120.0,27.1571,27.1571,27.0677,27.1174,151120.0
2018-11-29 12:45:00,27.3,27.33,27.28,27.3,87851.0,27.1174,27.1472,27.0975,27.1174,87851.0
2018-11-29 12:50:00,27.3,27.3,27.25,27.28,39087.0,27.1174,27.1174,27.0677,27.0975,39087.0
2018-11-29 12:55:00,27.28,27.3,27.16,27.21,90252.0,27.0975,27.1174,26.9783,27.028,90252.0
2018-11-29 13:00:00,27.21,27.27,27.13,27.26,87090.0,27.028,27.0876,26.9485,27.0776,87090.0
2018-11-29 13:05:00,27.26,27.29,27.14,27.16,46980.0,27.0776,27.1074,26.9584,26.9783,46980.0
2018-11-29 13:10:00,27.14,27.15,27.06,27.07,62285.0,26.9584,26.9684,26.879,26.8889,62285.0
2018-11-29 13:15:00,27.08,27.19,27.08,27.15,85274.0,26.8988,27.0081,26.8988,26.9684,85274.0
2018-11-29 13:20:00,27.16,27.18,27.13,27.17,77683.0,26.9783,26.9982,26.9485,26.9882,77683.0
2018-11-29 13:25:00,27.17,27.18,27.14,27.14,90744.0,26.9882,26.9982,26.9584,26.9584,90744.0
2018-11-29 13:30:00,27.14,27.17,27.09,27.11,120128.0,26.9584,26.9882,26.9088,26.9286,120128.0
2018-11-29 13:35:00,27.1,27.11,27.08,27.08,66649.0,26.9187,26.9286,26.8988,26.8988,66649.0
2018-11-29 13:40:00,27.08,27.15,27.07,27.12,60719.0,26.8988,26.9684,26.8889,26.9386,60719.0
2018-11-29 13:45:00,27.12,27.19,27.08,27.16,156947.0,26.9386,27.0081,26.8988,26.9783,156947.0
2018-11-29 13:50:00,27.16,27.18,27.13,27.14,45898.0,26.9783,26.9982,26.9485,26.9584,45898.0
2018-11-29 13:55:00,27.14,27.16,27.11,27.12,73724.0,26.9584,26.9783,26.9286,26.9386,73724.0
2018-11-29 14:00:00,27.12,27.15,27.1,27.11,41346.0,26.9386,26.9684,26.9187,26.9286,41346.0
2018-11-29 14:05:00,27.11,27.14,27.1,27.12,34208.0,26.9286,26.9584,26.9187,26.9386,34208.0
2018-11-29 14:10:00,27.13,27.21,27.11,27.19,78500.0,26.9485,27.028,26.9286,27.0081,78500.0
2018-11-29 14:15:00,27.19,27.21,27.18,27.2,39007.0,27.0081,27.028,26.9982,27.018,39007.0
2018-11-29 14:20:00,27.19,27.21,27.12,27.17,53948.0,27.0081,27.028,26.9386,26.9882,53948.0
2018-11-29 14:25:00,27.17,27.18,27.1,27.11,68324.0,26.9882,26.9982,26.9187,26.9286,68324.0
2018-11-29 14:30:00,27.11,27.13,27.1,27.1,54913.0,26.9286,26.9485,26.9187,26.9187,54913.0
2018-11-29 14:35:00,27.1,27.13,27.09,27.11,68055.0,26.9187,26.9485,26.9088,26.9286,68055.0
2018-11-29 14:40:00,27.11,27.28,27.0,27.03,498988.0,26.9286,27.0975,26.8194,26.8492,498988.0
2018-11-29 14:45:00,27.03,27.09,26.99,27.04,154858.0,26.8492,26.9088,26.8094,26.8591,154858.0
2018-11-29 14:50:00,27.04,27.05,26.86,26.87,164841.0,26.8591,26.869,26.6803,26.6902,164841.0
2018-11-29 14:55:00,26.88,26.88,26.7,26.78,116984.0,26.7002,26.7002,26.5214,26.6008,116984.0
2018-11-29 15:00:00,26.78,26.78,26.62,26.63,102941.0,26.6008,26.6008,26.4419,26.4518,102941.0
2018-11-29 15:05:00,26.62,26.63,26.39,26.43,209416.0,26.4419,26.4518,26.2134,26.2532,209416.0
2018-11-29 15:10:00,26.44,26.48,26.22,26.31,307850.0,26.2631,26.3028,26.0446,26.134,307850.0
2018-11-29 15:15:00,26.32,26.53,26.32,26.48,178294.0,26.1439,26.3525,26.1439,26.3028,178294.0
2018-11-29 15:20:00,26.48,26.63,26.42,26.62,182646.0,26.3028,26.4518,26.2432,26.4419,182646.0
2018-11-29 15:25:00,26.62,26.69,26.53,26.64,159401.0,26.4419,26.5114,26.3525,26.4618,159401.0
2018-11-29 15:30:00,26.64,26.71,26.6,26.69,119740.0,26.4618,26.5313,26.422,26.5114,119740.0
2018-11-29 15:35:00,26.7,26.81,26.69,26.78,179379.0,26.5214,26.6306,26.5114,26.6008,179379.0
2018-11-29 15:40:00,26.78,26.85,26.75,26.84,178530.0,26.6008,26.6704,26.571,26.6604,178530.0
2018-11-29 15:45:00,26.83,26.83,26.68,26.78,248737.0,26.6505,26.6505,26.5015,26.6008,248737.0
2018-11-29 15:50:00,26.78,26.78,26.72,26.78,185648.0,26.6008,26.6008,26.5412,26.6008,185648.0
2018-11-29 15:55:00,26.77,26.84,26.74,26.8,452662.0,26.5909,26.6604,26.5611,26.6207,452662.0
2018-11-30 09:30:00,26.81,26.94,26.72,26.82,89570.0,26.6306,26.7598,26.5412,26.6406,89570.0
2018-11-30 09:35:00,26.82,26.82,26.58,26.59,91160.0,26.6406,26.6406,26.4022,26.4121,91160.0
2018-11-30 09:40:00,26.6,26.74,26.58,26.74,78282.0,26.422,26.5611,26.4022,26.5611,78282.0
2018-11-30 09:45:00,26.73,26.82,26.69,26.73,67714.0,26.5512,26.6406,26.5114,26.5512,67714.0
2018-11-30 09:50:00,26.73,26.76,26.65,26.74,55592.0,26.5512,26.581,26.4717,26.5611,55592.0
2018-11-30 09:55:00,26.75,26.99,26.74,26.93,86770.0,26.571,26.8094,26.5611,26.7498,86770.0
2018-11-30 10:00:00,26.93,26.93,26.85,26.87,77916.0,26.7498,26.7498,26.6704,26.6902,77916.0
2018-11-30 10:05:00,26.87,26.88,26.77,26.78,63822.0,26.6902,26.7002,26.5909,26.6008,63822.0
2018-11-30 10:10:00,26.77,26.82,26.59,26.62,109768.0,26.5909,26.6406,26.4121,26.4419,109768.0
2018-11-30 10:15:00,26.62,26.67,26.42,26.49,139129.0,26.4419,26.4916,26.2432,26.3128,139129.0
2018-11-30 10:20:00,26.49,26.49,26.34,26.35,120991.0,26.3128,26.3128,26.1638,26.1737,120991.0
2018-11-30 10:25:00,26.35,26.38,26.28,26.33,113044.0,26.1737,26.2035,26.1042,26.1538,113044.0
2018-11-30 10:30:00,26.34,26.4,26.33,26.38,162397.0,26.1638,26.2234,26.1538,26.2035,162397.0
2018-11-30 10:35:00,26.37,26.39,26.31,26.39,125511.0,26.1936,26.2134,26.134,26.2134,125511.0
2018-11-30 10:40:00,26.39,26.39,26.22,26.23,111477.0,26.2134,26.2134,26.0446,26.0545,111477.0
2018-11-30 10:45:00,26.23,26.3,26.14,26.17,119827.0,26.0545,26.124,25.9651,25.9949,119827.0
2018-11-30 10:50:00,26.17,26.17,26.02,26.13,175852.0,25.9949,25.9949,25.8459,25.9552,175852.0
2018-11-30 10:55:00,26.14,26.2,26.07,26.14,101163.0,25.9651,26.0247,25.8956,25.9651,101163.0
2018-11-30 11:00:00,26.15,26.2,26.09,26.1,89091.0,25.9751,26.0247,25.9155,25.9254,89091.0
2018-11-30 11:05:00,26.09,26.15,26.08,26.13,37922.0,25.9155,25.9751,25.9055,25.9552,37922.0
2018-11-30 11:10:00,26.13,26.25,26.11,26.25,45016.0,25.9552,26.0744,25.9353,26.0744,45016.0
2018-11-30 11:15:00,26.25,26.36,26.21,26.28,77055.0,26.0744,26.1836,26.0346,26.1042,77055.0
2018-11-30 11:20:00,26.29,26.36,26.26,26.29,53643.0,26.1141,26.1836,26.0843,26.1141,53643.0
2018-11-30 11:25:00,26.29,26.29,26.25,26.27,58452.0,26.1141,26.1141,26.0744,26.0942,58452.0
2018-11-30 11:30:00,26.26,26.35,26.25,26.28,55682.0,26.0843,26.1737,26.0744,26.1042,55682.0
2018-11-30 11:35:00,26.29,26.35,26.25,26.35,25868.0,26.1141,26.1737,26.0744,26.1737,25868.0
2018-11-30 11:40:00,26.35,26.35,26.29,26.31,31842.0,26.1737,26.1737,26.1141,26.134,31842.0
2018-11-30 11:45:00,26.32,26.36,26.31,26.34,42069.0,26.1439,26.1836,26.134,26.1638,42069.0
2018-11-30 11:50:00,26.34,26.34,26.31,26.33,19141.0,26.1638,26.1638,26.134,26.1538,19141.0
2018-11-30 11:55:00,26.33,26.35,26.29,26.29,32270.0,26.1538,26.1737,26.1141,26.1141,32270.0
2018-11-30 12:00:00,26.3,26.3,26.27,26.29,31905.0,26.124,26.124,26.0942,26.1141,31905.0
2018-11-30 12:05:00,26.29,26.38,26.29,26.36,43790.0,26.1141,26.2035,26.1141,26.1836,43790.0
2018-11-30 12:10:00,26.36,26.38,26.34,26.34,44218.0,26.1836,26.2035,26.1638,26.1638,44218.0
2018-11-30 12:15:00,26.34,26.43,26.31,26.41,65039.0,26.1638,26.2532,26.134,26.2333,65039.0
2018-11-30 12:20:00,26.41,26.44,26.39,26.39,49634.0,26.2333,26.2631,26.2134,26.2134,49634.0
2018-11-30 12:25:00,26.39,26.4,26.31,26.37,49424.0,26.2134,26.2234,26.134,26.1936,49424.0
2018-11-30 12:30:00,26.37,26.43,26.35,26.42,28042.0,26.1936,26.2532,26.1737,26.2432,28042.0
2018-11-30 12:35:00,26.43,26.43,26.38,26.41,43021.0,26.2532,26.2532,26.2035,26.2333,43021.0
2018-11-30 12:40:00,26.4,26.42,26.37,26.41,24392.0,26.2234,26.2432,26.1936,26.2333,24392.0
2018-11-30 12:45:00,26.41,26.48,26.41,26.46,29522.0,26.2333,26.3028,26.2333,26.283,29522.0
2018-11-30 12:50:00,26.47,26.48,26.41,26.43,31942.0,26.2929,26.3028,26.2333,26.2532,31942.0
2018-11-30 12:55:00,26.43,26.45,26.41,26.45,23949.0,26.2532,26.273,26.2333,26.273,23949.0
2018-11-30 13:00:00,26.45,26.48,26.38,26.4,65584.0,26.273,26.3028,26.2035,26.2234,65584.0
2018-11-30 13:05:00,26.4,26.4,26.32,26.35,62054.0,26.2234,26.2234,26.1439,26.1737,62054.0
2018-11-30 13:10:00,26.34,26.35,26.28,26.3,61366.0,26.1638,26.1737,26.1042,26.124,61366.0
2018-11-30 13:15:00,26.29,26.3,26.27,26.28,28954.0,26.1141,26.124,26.0942,26.1042,28954.0
2018-11-30 13:20:00,26.28,26.3,26.23,26.26,60989.0,26.1042,26.124,26.0545,26.0843,60989.0
2018-11-30 13:25:00,26.26,26.29,26.24,26.28,27187.0,26.0843,26.1141,26.0644,26.1042,27187.0
2018-11-30 13:30:00,26.28,26.41,26.27,26.35,96820.0,26.1042,26.2333,26.0942,26.1737,96820.0
2018-11-30 13:35:00,26.35,26.42,26.34,26.42,19733.0,26.1737,26.2432,26.1638,26.2432,19733.0
2018-11-30 13:40:00,26.41,26.43,26.37,26.43,50998.0,26.2333,26.2532,26.1936,26.2532,50998.0
2018-11-30 13:45:00,26.42,26.43,26.39,26.41,26102.0,26.2432,26.2532,26.2134,26.2333,26102.0
2018-11-30 13:50:00,26.41,26.43,26.4,26.42,30268.0,26.2333,26.2532,26.2234,26.2432,30268.0
2018-11-30 13:55:00,26.42,26.48,26.42,26.42,45325.0,26.2432,26.3028,26.2432,26.2432,45325.0
2018-11-30 14:00:00,26.43,26.47,26.43,26.44,23705.0,26.2532,26.2929,26.2532,26.2631,23705.0
2018-11-30 14:05:00,26.45,26.46,26.43,26.43,38065.0,26.273,26.283,26.2532,26.2532,38065.0
2018-11-30 14:10:00,26.43,26.44,26.4,26.43,36686.0,26.2532,26.2631,26.2234,26.2532,36686.0
2018-11-30 14:15:00,26.44,26.49,26.43,26.44,39158.0,26.2631,26.3128,26.2532,26.2631,39158.0
2018-11-30 14:20:00,26.45,26.45,26.42,26.43,27684.0,26.273,26.273,26.2432,26.2532,27684.0
2018-11-30 14:25:00,26.43,26.46,26.39,26.41,73380.0,26.2532,26.283,26.2134,26.2333,73380.0
2018-11-30 14:30:00,26.42,26.43,26.4,26.42,44252.0,26.2432,26.2532,26.2234,26.2432,44252.0
2018-11-30 14:35:00,26.42,26.42,26.36,26.37,32426.0,26.2432,26.2432,26.1836,26.1936,32426.0
2018-11-30 14:40:00,26.37,26.4,26.35,26.4,56314.0,26.1936,26.2234,26.1737,26.2234,56314.0
2018-11-30 14:45:00,26.41,26.42,26.38,26.38,27971.0,26.2333,26.2432,26.2035,26.2035,27971.0
2018-11-30 14:50:00,26.38,26.42,26.37,26.41,40242.0,26.2035,26.2432,26.1936,26.2333,40242.0
2018-11-30 14:55:00,26.41,26.46,26.4,26.43,50902.0,26.2333,26.283,26.2234,26.2532,50902.0
2018-11-30 15:00:00,26.43,26.45,26.41,26.44,44594.0,26.2532,26.273,26.2333,26.2631,44594.0
2018-11-30 15:05:00,26.44,26.46,26.42,26.44,37608.0,26.2631,26.283,26.2432,26.2631,37608.0
2018-11-30 15:10:00,26.43,26.44,26.4,26.42,43933.0,26.2532,26.2631,26.2234,26.2432,43933.0
2018-11-30 15:15:00,26.42,26.44,26.41,26.44,39619.0,26.2432,26.2631,26.2333,26.2631,39619.0
2018-11-30 15:20:00,26.43,26.44,26.36,26.39,75611.0,26.2532,26.2631,26.1836,26.2134,75611.0
2018-11-30 15:25:00,26.38,26.41,26.36,26.39,59222.0,26.2035,26.2333,26.1836,26.2134,59222.0
2018-11-30 15:30:00,26.39,26.46,26.37,26.46,95487.0,26.2134,26.283,26.1936,26.283,95487.0
2018-11-30 15:35:00,26.46,26.5,26.42,26.5,105364.0,26.283,26.3227,26.2432,26.3227,105364.0
2018-11-30 15:40:00,26.5,26.51,26.44,26.45,105238.0,26.3227,26.3326,26.2631,26.273,105238.0
2018-11-30 15:45:00,26.44,26.47,26.42,26.44,106837.0,26.2631,26.2929,26.2432,26.2631,106837.0
2018-11-30 15:50:00,26.44,26.47,26.39,26.41,192114.0,26.2631,26.2929,26.2134,26.2333,192114.0
2018-11-30 15:55:00,26.41,26.47,26.36,26.38,798096.0,26.2333,26.2929,26.1836,26.2035,798096.0
2018-12-03 09:30:00,26.3,26.55,26.1,26.53,140344.0,26.124,26.3724,25.9254,26.3525,140344.0
2018-12-03 09:35:00,26.53,26.67,26.44,26.64,110520.0,26.3525,26.4916,26.2631,26.4618,110520.0
2018-12-03 09:40:00,26.64,26.74,26.52,26.74,118595.0,26.4618,26.5611,26.3426,26.5611,118595.0
2018-12-03 09:45:00,26.74,26.78,26.46,26.5,138364.0,26.5611,26.6008,26.283,26.3227,138364.0
2018-12-03 09:50:00,26.5,26.77,26.49,26.75,80269.0,26.3227,26.5909,26.3128,26.571,80269.0
2018-12-03 09:55:00,26.75,26.88,26.72,26.81,89254.0,26.571,26.7002,26.5412,26.6306,89254.0
2018-12-03 10:00:00,26.82,26.88,26.71,26.84,126917.0,26.6406,26.7002,26.5313,26.6604,126917.0
2018-12-03 10:05:00,26.84,26.9,26.81,26.87,59820.0,26.6604,26.72,26.6306,26.6902,59820.0
2018-12-03 10:10:00,26.87,27.09,26.85,27.01,149384.0,26.6902,26.9088,26.6704,26.8293,149384.0
2018-12-03 10:15:00,27.0,27.03,26.87,26.98,95361.0,26.8194,26.8492,26.6902,26.7995,95361.0
2018-12-03 10:20:00,26.98,27.04,26.93,27.03,73092.0,26.7995,26.8591,26.7498,26.8492,73092.0
2018-12-03 10:25:00,27.04,27.07,27.02,27.04,65126.0,26.8591,26.8889,26.8392,26.8591,65126.0
2018-12-03 10:30:00,27.03,27.18,27.03,27.15,101909.0,26.8492,26.9982,26.8492,26.9684,101909.0
2018-12-03 10:35:00,27.14,27.25,27.14,27.23,59907.0,26.9584,27.0677,26.9584,27.0478,59907.0
2018-12-03 10:40:00,27.23,27.31,27.2,27.22,218529.0,27.0478,27.1273,27.018,27.0379,218529.0
2018-12-03 10:45:00,27.21,27.24,27.11,27.14,64548.0,27.028,27.0578,26.9286,26.9584,64548.0
2018-12-03 10:50:00,27.16,27.17,27.06,27.12,72441.0,26.9783,26.9882,26.879,26.9386,72441.0
2018-12-03 10:55:00,27.13,27.15,27.06,27.08,156221.0,26.9485,26.9684,26.879,26.8988,156221.0
2018-12-03 11:00:00,27.08,27.1,27.02,27.02,58942.0,26.8988,26.9187,26.8392,26.8392,58942.0
2018-12-03 11:05:00,27.02,27.07,26.99,27.05,94162.0,26.8392,26.8889,26.8094,26.869,94162.0
2018-12-03 11:10:00,27.05,27.06,27.03,27.05,41150.0,26.869,26.879,26.8492,26.869,41150.0
2018-12-03 11:15:00,27.05,27.06,27.01,27.02,55039.0,26.869,26.879,26.8293,26.8392,55039.0
2018-12-03 11:20:00,27.01,27.01,26.9,26.9,59138.0,26.8293,26.8293,26.72,26.72,59138.0
2018-12-03 11:25:00,26.9,26.93,26.84,26.92,38000.0,26.72,26.7498,26.6604,26.7399,38000.0
2018-12-03 11:30:00,26.92,26.99,26.92,26.97,47524.0,26.7399,26.8094,26.7399,26.7896,47524.0
2018-12-03 11:35:00,26.97,26.99,26.88,26.88,54347.0,26.7896,26.8094,26.7002,26.7002,54347.0
2018-12-03 11:40:00,26.89,26.91,26.86,26.89,42330.0,26.7101,26.73,26.6803,26.7101,42330.0
2018-12-03 11:45:00,26.89,26.91,26.85,26.91,52514.0,26.7101,26.73,26.6704,26.73,52514.0
2018-12-03 11:50:00,26.91,26.97,26.9,26.92,56048.0,26.73,26.7896,26.72,26.7399,56048.0
2018-12-03 11:55:00,26.92,26.94,26.88,26.93,55610.0,26.7399,26.7598,26.7002,26.7498,55610.0
2018-12-03 12:00:00,26.94,26.96,26.91,26.93,42242.0,26.7598,26.7796,26.73,26.7498,42242.0
2018-12-03 12:05:00,26.93,27.0,26.92,27.0,42600.0,26.7498,26.8194,26.7399,26.8194,42600.0
2018-12-03 12:10:00,27.0,27.01,26.96,26.96,57816.0,26.8194,26.8293,26.7796,26.7796,57816.0
2018-12-03 12:15:00,26.96,27.05,26.96,27.03,34129.0,26.7796,26.869,26.7796,26.8492,34129.0
2018-12-03 12:20:00,27.03,27.11,27.02,27.11,35001.0,26.8492,26.9286,26.8392,26.9286,35001.0
2018-12-03 12:25:00,27.11,27.18,27.11,27.13,56823.0,26.9286,26.9982,26.9286,26.9485,56823.0
2018-12-03 12:30:00,27.12,27.19,27.11,27.16,30052.0,26.9386,27.0081,26.9286,26.9783,30052.0
2018-12-03 12:35:00,27.17,27.2,27.15,27.18,49336.0,26.9882,27.018,26.9684,26.9982,49336.0
2018-12-03 12:40:00,27.17,27.19,27.15,27.16,41371.0,26.9882,27.0081,26.9684,26.9783,41371.0
2018-12-03 12:45:00,27.16,27.19,27.15,27.15,37760.0,26.9783,27.0081,26.9684,26.9684,37760.0
2018-12-03 12:50:00,27.15,27.17,27.14,27.17,48367.0,26.9684,26.9882,26.9584,26.9882,48367.0
2018-12-03 12:55:00,27.16,27.17,27.14,27.16,23267.0,26.9783,26.9882,26.9584,26.9783,23267.0
2018-12-03 13:00:00,27.16,27.19,27.15,27.18,43532.0,26.9783,27.0081,26.9684,26.9982,43532.0
2018-12-03 13:05:00,27.19,27.22,27.17,27.19,48681.0,27.0081,27.0379,26.9882,27.0081,48681.0
2018-12-03 13:10:00,27.19,27.2,27.16,27.17,33693.0,27.0081,27.018,26.9783,26.9882,33693.0
2018-12-03 13:15:00,27.17,27.19,27.04,27.06,142037.0,26.9882,27.0081,26.8591,26.879,142037.0
2018-12-03 13:20:00,27.05,27.08,27.03,27.04,29092.0,26.869,26.8988,26.8492,26.8591,29092.0
2018-12-03 13:25:00,27.04,27.06,27.01,27.02,86514.0,26.8591,26.879,26.8293,26.8392,86514.0
2018-12-03 13:30:00,27.02,27.02,26.93,26.93,35852.0,26.8392,26.8392,26.7498,26.7498,35852.0
2018-12-03 13:35:00,26.93,26.96,26.92,26.92,38385.0,26.7498,26.7796,26.7399,26.7399,38385.0
2018-12-03 13:40:00,26.92,26.93,26.91,26.92,42365.0,26.7399,26.7498,26.73,26.7399,42365.0
2018-12-03 13:45:00,26.92,26.96,26.89,26.93,94356.0,26.7399,26.7796,26.7101,26.7498,94356.0
2018-12-03 13:50:00,26.94,26.99,26.93,26.98,29527.0,26.7598,26.8094,26.7498,26.7995,29527.0
2018-12-03 13:55:00,26.98,27.04,26.97,27.03,18626.0,26.7995,26.8591,26.7896,26.8492,18626.0
2018-12-03 14:00:00,27.03,27.04,27.01,27.02,38528.0,26.8492,26.8591,26.8293,26.8392,38528.0
2018-12-03 14:05:00,27.02,27.03,26.96,27.01,48776.0,26.8392,26.8492,26.7796,26.8293,48776.0
2018-12-03 14:10:00,27.02,27.04,27.01,27.02,39603.0,26.8392,26.8591,26.8293,26.8392,39603.0
2018-12-03 14:15:00,27.02,27.14,27.01,27.13,68458.0,26.8392,26.9584,26.8293,26.9485,68458.0
2018-12-03 14:20:00,27.13,27.24,27.12,27.24,59488.0,26.9485,27.0578,26.9386,27.0578,59488.0
2018-12-03 14:25:00,27.23,27.24,27.18,27.22,42413.0,27.0478,27.0578,26.9982,27.0379,42413.0
2018-12-03 14:30:00,27.21,27.25,27.14,27.21,84233.0,27.028,27.0677,26.9584,27.028,84233.0
2018-12-03 14:35:00,27.21,27.24,27.18,27.19,96665.0,27.028,27.0578,26.9982,27.0081,96665.0
2018-12-03 14:40:00,27.19,27.19,27.12,27.15,67006.0,27.0081,27.0081,26.9386,26.9684,67006.0
2018-12-03 14:45:00,27.15,27.17,27.13,27.14,51421.0,26.9684,26.9882,26.9485,26.9584,51421.0
2018-12-03 14:50:00,27.14,27.16,27.13,27.14,56005.0,26.9584,26.9783,26.9485,26.9584,56005.0
2018-12-03 14:55:00,27.14,27.21,27.14,27.19,48679.0,26.9584,27.028,26.9584,27.0081,48679.0
2018-12-03 15:00:00,27.19,27.26,27.18,27.23,89881.0,27.0081,27.0776,26.9982,27.0478,89881.0
2018-12-03 15:05:00,27.23,27.25,27.19,27.21,49692.0,27.0478,27.0677,27.0081,27.028,49692.0
2018-12-03 15:10:00,27.21,27.25,27.2,27.23,33966.0,27.028,27.0677,27.018,27.0478,33966.0
2018-12-03 15:15:00,27.23,27.25,27.21,27.23,166088.0,27.0478,27.0677,27.028,27.0478,166088.0
2018-12-03 15:20:00,27.23,27.24,27.19,27.21,48464.0,27.0478,27.0578,27.0081,27.028,48464.0
2018-12-03 15:25:00,27.21,27.22,27.18,27.2,36202.0,27.028,27.0379,26.9982,27.018,36202.0
2018-12-03 15:30:00,27.19,27.23,27.17,27.19,64930.0,27.0081,27.0478,26.9882,27.0081,64930.0
2018-12-03 15:35:00,27.18,27.19,27.16,27.18,62064.0,26.9982,27.0081,26.9783,26.9982,62064.0
2018-12-03 15:40:00,27.18,27.22,27.16,27.22,116911.0,26.9982,27.0379,26.9783,27.0379,116911.0
2018-12-03 15:45:00,27.23,27.24,27.17,27.18,111393.0,27.0478,27.0578,26.9882,26.9982,111393.0
2018-12-03 15:50:00,27.19,27.23,27.18,27.21,116852.0,27.0081,27.0478,26.9982,27.028,116852.0
2018-12-03 15:55:00,27.22,27.23,27.13,27.13,344764.0,27.0379,27.0478,26.9485,26.9485,344764.0
2018-12-04 09:30:00,27.15,27.33,27.12,27.32,187780.0,26.9684,27.1472,26.9386,27.1372,187780.0
2018-12-04 09:35:00,27.34,27.34,27.07,27.08,121691.0,27.1571,27.1571,26.8889,26.8988,121691.0
2018-12-04 09:40:00,27.08,27.08,26.93,26.96,127539.0,26.8988,26.8988,26.7498,26.7796,127539.0
2018-12-04 09:45:00,26.96,27.04,26.9,26.91,187795.0,26.7796,26.8591,26.72,26.73,187795.0
2018-12-04 09:50:00,26.91,27.02,26.91,26.97,53936.0,26.73,26.8392,26.73,26.7896,53936.0
2018-12-04 09:55:00,26.98,27.06,26.94,27.01,55513.0,26.7995,26.879,26.7598,26.8293,55513.0
2018-12-04 10:00:00,27.01,27.01,26.91,26.97,72395.0,26.8293,26.8293,26.73,26.7896,72395.0
2018-12-04 10:05:00,26.97,26.98,26.91,26.96,78711.0,26.7896,26.7995,26.73,26.7796,78711.0
2018-12-04 10:10:00,26.96,27.0,26.9,26.96,58394.0,26.7796,26.8194,26.72,26.7796,58394.0
2018-12-04 10:15:00,26.95,26.97,26.91,26.91,63381.0,26.7697,26.7896,26.73,26.73,63381.0
2018-12-04 10:20:00,26.91,26.92,26.75,26.78,96484.0,26.73,26.7399,26.571,26.6008,96484.0
2018-12-04 10:25:00,26.78,26.78,26.67,26.71,83112.0,26.6008,26.6008,26.4916,26.5313,83112.0
2018-12-04 10:30:00,26.71,26.8,26.65,26.76,109110.0,26.5313,26.6207,26.4717,26.581,109110.0
2018-12-04 10:35:00,26.77,26.9,26.76,26.86,34146.0,26.5909,26.72,26.581,26.6803,34146.0
2018-12-04 10:40:00,26.86,26.91,26.83,26.83,49499.0,26.6803,26.73,26.6505,26.6505,49499.0
2018-12-04 10:45:00,26.84,26.85,26.78,26.85,34279.0,26.6604,26.6704,26.6008,26.6704,34279.0
2018-12-04 10:50:00,26.86,26.88,26.82,26.85,30531.0,26.6803,26.7002,26.6406,26.6704,30531.0
2018-12-04 10:55:00,26.85,26.87,26.83,26.86,41404.0,26.6704,26.6902,26.6505,26.6803,41404.0
2018-12-04 11:00:00,26.85,26.87,26.81,26.86,116896.0,26.6704,26.6902,26.6306,26.6803,116896.0
2018-12-04 11:05:00,26.86,26.89,26.85,26.87,38358.0,26.6803,26.7101,26.6704,26.6902,38358.0
2018-12-04 11:10:00,26.86,26.9,26.84,26.84,49830.0,26.6803,26.72,26.6604,26.6604,49830.0
2018-12-04 11:15:00,26.84,26.84,26.77,26.79,42749.0,26.6604,26.6604,26.5909,26.6108,42749.0
2018-12-04 11:20:00,26.79,26.84,26.76,26.79,70004.0,26.6108,26.6604,26.581,26.6108,70004.0
2018-12-04 11:25:00,26.8,26.84,26.78,26.84,23222.0,26.6207,26.6604,26.6008,26.6604,23222.0
2018-12-04 11:30:00,26.84,26.86,26.81,26.86,31871.0,26.6604,26.6803,26.6306,26.6803,31871.0
2018-12-04 11:35:00,26.86,26.86,26.82,26.84,54488.0,26.6803,26.6803,26.6406,26.6604,54488.0
2018-12-04 11:40:00,26.85,26.88,26.8,26.8,39200.0,26.6704,26.7002,26.6207,26.6207,39200.0
2018-12-04 11:45:00,26.8,26.83,26.79,26.83,54690.0,26.6207,26.6505,26.6108,26.6505,54690.0
2018-12-04 11:50:00,26.82,26.85,26.79,26.83,48573.0,26.6406,26.6704,26.6108,26.6505,48573.0
2018-12-04 11:55:00,26.83,26.83,26.76,26.78,45599.0,26.6505,26.6505,26.581,26.6008,45599.0
2018-12-04 12:00:00,26.77,26.82,26.74,26.75,56315.0,26.5909,26.6406,26.5611,26.571,56315.0
2018-12-04 12:05:00,26.75,26.75,26.65,26.72,42509.0,26.571,26.571,26.4717,26.5412,42509.0
2018-12-04 12:10:00,26.72,26.73,26.66,26.66,30371.0,26.5412,26.5512,26.4816,26.4816,30371.0
2018-12-04 12:15:00,26.65,26.71,26.62,26.71,46113.0,26.4717,26.5313,26.4419,26.5313,46113.0
2018-12-04 12:20:00,26.7,26.71,26.54,26.55,42166.0,26.5214,26.5313,26.3624,26.3724,42166.0
2018-12-04 12:25:00,26.55,26.6,26.55,26.56,43918.0,26.3724,26.422,26.3724,26.3823,43918.0
2018-12-04 12:30:00,26.56,26.56,26.43,26.52,87933.0,26.3823,26.3823,26.2532,26.3426,87933.0
2018-12-04 12:35:00,26.52,26.54,26.45,26.51,45374.0,26.3426,26.3624,26.273,26.3326,45374.0
2018-12-04 12:40:00,26.5,26.55,26.5,26.53,34622.0,26.3227,26.3724,26.3227,26.3525,34622.0
2018-12-04 12:45:00,26.53,26.57,26.51,26.53,49410.0,26.3525,26.3922,26.3326,26.3525,49410.0
2018-12-04 12:50:00,26.53,26.55,26.47,26.47,46141.0,26.3525,26.3724,26.2929,26.2929,46141.0
2018-12-04 12:55:00,26.48,26.55,26.46,26.48,216061.0,26.3028,26.3724,26.283,26.3028,216061.0
2018-12-04 13:00:00,26.5,26.53,26.43,26.45,66978.0,26.3227,26.3525,26.2532,26.273,66978.0
2018-12-04 13:05:00,26.45,26.51,26.43,26.48,26537.0,26.273,26.3326,26.2532,26.3028,26537.0
2018-12-04 13:10:00,26.47,26.5,26.44,26.49,42585.0,26.2929,26.3227,26.2631,26.3128,42585.0
2018-12-04 13:15:00,26.49,26.6,26.49,26.54,52764.0,26.3128,26.422,26.3128,26.3624,52764.0
2018-12-04 13:20:00,26.53,26.53,26.47,26.48,33329.0,26.3525,26.3525,26.2929,26.3028,33329.0
2018-12-04 13:25:00,26.47,26.49,26.37,26.4,60570.0,26.2929,26.3128,26.1936,26.2234,60570.0
2018-12-04 13:30:00,26.4,26.46,26.39,26.44,54410.0,26.2234,26.283,26.2134,26.2631,54410.0
2018-12-04 13:35:00,26.44,26.44,26.36,26.37,49504.0,26.2631,26.2631,26.1836,26.1936,49504.0
2018-12-04 13:40:00,26.37,26.42,26.33,26.4,36266.0,26.1936,26.2432,26.1538,26.2234,36266.0
2018-12-04 13:45:00,26.4,26.49,26.39,26.46,28984.0,26.2234,26.3128,26.2134,26.283,28984.0
2018-12-04 13:50:00,26.46,26.5,26.45,26.5,35931.0,26.283,26.3227,26.273,26.3227,35931.0
2018-12-04 13:55:00,26.49,26.52,26.45,26.46,97421.0,26.3128,26.3426,26.273,26.283,97421.0
2018-12-04 14:00:00,26.46,26.49,26.45,26.46,38510.0,26.283,26.3128,26.273,26.283,38510.0
2018-12-04 14:05:00,26.46,26.6,26.45,26.6,40113.0,26.283,26.422,26.273,26.422,40113.0
2018-12-04 14:10:00,26.6,26.68,26.58,26.68,38647.0,26.422,26.5015,26.4022,26.5015,38647.0
2018-12-04 14:15:00,26.68,26.7,26.64,26.69,31755.0,26.5015,26.5214,26.4618,26.5114,31755.0
2018-12-04 14:20:00,26.69,26.76,26.69,26.74,52987.0,26.5114,26.581,26.5114,26.5611,52987.0
2018-12-04 14:25:00,26.74,26.77,26.7,26.77,67725.0,26.5611,26.5909,26.5214,26.5909,67725.0
2018-12-04 14:30:00,26.77,26.83,26.77,26.8,59923.0,26.5909,26.6505,26.5909,26.6207,59923.0
2018-12-04 14:35:00,26.8,26.8,26.71,26.75,54452.0,26.6207,26.6207,26.5313,26.571,54452.0
2018-12-04 14:40:00,26.75,26.77,26.7,26.74,82903.0,26.571,26.5909,26.5214,26.5611,82903.0
2018-12-04 14:45:00,26.73,26.88,26.71,26.83,81696.0,26.5512,26.7002,26.5313,26.6505,81696.0
2018-12-04 14:50:00,26.83,26.84,26.75,26.8,33711.0,26.6505,26.6604,26.571,26.6207,33711.0
2018-12-04 14:55:00,26.8,26.82,26.79,26.8,47372.0,26.6207,26.6406,26.6108,26.6207,47372.0
2018-12-04 15:00:00,26.8,26.8,26.74,26.77,46522.0,26.6207,26.6207,26.5611,26.5909,46522.0
2018-12-04 15:05:00,26.77,26.82,26.74,26.79,48877.0,26.5909,26.6406,26.5611,26.6108,48877.0
2018-12-04 15:10:00,26.79,26.8,26.75,26.8,58081.0,26.6108,26.6207,26.571,26.6207,58081.0
2018-12-04 15:15:00,26.8,26.81,26.73,26.78,54974.0,26.6207,26.6306,26.5512,26.6008,54974.0
2018-12-04 15:20:00,26.78,26.81,26.7,26.74,62989.0,26.6008,26.6306,26.5214,26.5611,62989.0
2018-12-04 15:25:00,26.74,26.79,26.73,26.73,64094.0,26.5611,26.6108,26.5512,26.5512,64094.0
2018-12-04 15:30:00,26.73,26.78,26.69,26.75,86807.0,26.5512,26.6008,26.5114,26.571,86807.0
2018-12-04 15:35:00,26.74,26.77,26.64,26.67,98465.0,26.5611,26.5909,26.4618,26.4916,98465.0
2018-12-04 15:40:00,26.66,26.67,26.63,26.65,97465.0,26.4816,26.4916,26.4518,26.4717,97465.0
2018-12-04 15:45:00,26.64,26.7,26.61,26.68,118101.0,26.4618,26.5214,26.432,26.5015,118101.0
2018-12-04 15:50:00,26.68,26.75,26.66,26.72,207662.0,26.5015,26.571,26.4816,26.5412,207662.0
2018-12-04 15:55:00,26.72,26.78,26.69,26.74,368828.0,26.5412,26.6008,26.5114,26.5611,368828.0
2018-12-06 09:30:00,26.57,26.65,26.4,26.43,110296.0,26.3922,26.4717,26.2234,26.2532,110296.0
2018-12-06 09:35:00,26.44,26.53,26.28,26.32,106397.0,26.2631,26.3525,26.1042,26.1439,106397.0
2018-12-06 09:40:00,26.33,26.34,25.7,25.82,237812.0,26.1538,26.1638,25.5281,25.6473,237812.0
2018-12-06 09:45:00,25.8,25.88,25.7,25.84,100918.0,25.6274,25.7069,25.5281,25.6671,100918.0
2018-12-06 09:50:00,25.84,25.91,25.74,25.74,81120.0,25.6671,25.7367,25.5678,25.5678,81120.0
2018-12-06 09:55:00,25.73,25.82,25.58,25.63,119286.0,25.5579,25.6473,25.4089,25.4585,119286.0
2018-12-06 10:00:00,25.64,25.83,25.6,25.79,111585.0,25.4685,25.6572,25.4287,25.6175,111585.0
2018-12-06 10:05:00,25.79,25.93,25.77,25.93,82454.0,25.6175,25.7565,25.5976,25.7565,82454.0
2018-12-06 10:10:00,25.93,25.93,25.8,25.82,73997.0,25.7565,25.7565,25.6274,25.6473,73997.0
2018-12-06 10:15:00,25.82,25.89,25.8,25.86,61969.0,25.6473,25.7168,25.6274,25.687,61969.0
2018-12-06 10:20:00,25.85,25.95,25.85,25.89,84459.0,25.6771,25.7764,25.6771,25.7168,84459.0
2018-12-06 10:25:00,25.88,25.98,25.86,25.93,73127.0,25.7069,25.8062,25.687,25.7565,73127.0
2018-12-06 10:30:00,25.94,25.98,25.83,25.87,69796.0,25.7665,25.8062,25.6572,25.6969,69796.0
2018-12-06 10:35:00,25.86,25.95,25.84,25.95,42926.0,25.687,25.7764,25.6671,25.7764,42926.0
2018-12-06 10:40:00,25.96,26.02,25.91,26.02,74993.0,25.7863,25.8459,25.7367,25.8459,74993.0
2018-12-06 10:45:00,26.02,26.07,25.94,25.94,52621.0,25.8459,25.8956,25.7665,25.7665,52621.0
2018-12-06 10:50:00,25.94,26.02,25.9,26.01,30957.0,25.7665,25.8459,25.7267,25.836,30957.0
2018-12-06 10:55:00,26.01,26.02,25.93,25.97,29238.0,25.836,25.8459,25.7565,25.7963,29238.0
2018-12-06 11:00:00,25.96,26.27,25.96,26.27,62520.0,25.7863,26.0942,25.7863,26.0942,62520.0
2018-12-06 11:05:00,26.26,26.3,26.18,26.18,66483.0,26.0843,26.124,26.0048,26.0048,66483.0
2018-12-06 11:10:00,26.17,26.18,26.1,26.11,61840.0,25.9949,26.0048,25.9254,25.9353,61840.0
2018-12-06 11:15:00,26.1,26.12,26.02,26.02,61955.0,25.9254,25.9453,25.8459,25.8459,61955.0
2018-12-06 11:20:00,26.02,26.02,25.91,25.92,50157.0,25.8459,25.8459,25.7367,25.7466,50157.0
2018-12-06 11:25:00,25.93,25.93,25.86,25.89,49125.0,25.7565,25.7565,25.687,25.7168,49125.0
2018-12-06 11:30:00,25.88,26.0,25.88,25.99,54304.0,25.7069,25.8261,25.7069,25.8161,54304.0
2018-12-06 11:35:00,25.99,26.0,25.94,25.95,52252.0,25.8161,25.8261,25.7665,25.7764,52252.0
2018-12-06 11:40:00,25.95,26.0,25.91,25.99,35473.0,25.7764,25.8261,25.7367,25.8161,35473.0
2018-12-06 11:45:00,26.0,26.04,25.98,26.01,66718.0,25.8261,25.8658,25.8062,25.836,66718.0
2018-12-06 11:50:00,26.0,26.15,26.0,26.1,54038.0,25.8261,25.9751,25.8261,25.9254,54038.0
2018-12-06 11:55:00,26.1,26.13,26.08,26.09,48632.0,25.9254,25.9552,25.9055,25.9155,48632.0
2018-12-06 12:00:00,26.08,26.19,26.08,26.19,59491.0,25.9055,26.0148,25.9055,26.0148,59491.0
2018-12-06 12:05:00,26.18,26.21,26.15,26.17,50933.0,26.0048,26.0346,25.9751,25.9949,50933.0
2018-12-06 12:10:00,26.16,26.2,26.14,26.2,17115.0,25.985,26.0247,25.9651,26.0247,17115.0
2018-12-06 12:15:00,26.2,26.24,26.17,26.19,50192.0,26.0247,26.0644,25.9949,26.0148,50192.0
2018-12-06 12:20:00,26.2,26.29,26.18,26.29,31074.0,26.0247,26.1141,26.0048,26.1141,31074.0
2018-12-06 12:25:00,26.29,26.3,26.24,26.24,33700.0,26.1141,26.124,26.0644,26.0644,33700.0
2018-12-06 12:30:00,26.24,26.26,26.19,26.19,46813.0,26.0644,26.0843,26.0148,26.0148,46813.0
2018-12-06 12:35:00,26.2,26.21,26.01,26.03,46596.0,26.0247,26.0346,25.836,25.8559,46596.0
2018-12-06 12:40:00,26.03,26.11,26.02,26.1,48119.0,25.8559,25.9353,25.8459,25.9254,48119.0
2018-12-06 12:45:00,26.1,26.15,26.09,26.13,65512.0,25.9254,25.9751,25.9155,25.9552,65512.0
2018-12-06 12:50:00,26.12,26.12,25.98,26.0,168007.0,25.9453,25.9453,25.8062,25.8261,168007.0
2018-12-06 12:55:00,26.0,26.04,25.94,25.99,118055.0,25.8261,25.8658,25.7665,25.8161,118055.0
2018-12-06 13:00:00,25.99,26.0,25.82,25.82,50002.0,25.8161,25.8261,25.6473,25.6473,50002.0
2018-12-06 13:05:00,25.82,25.86,25.65,25.67,78985.0,25.6473,25.687,25.4784,25.4983,78985.0
2018-12-06 13:10:00,25.67,25.8,25.67,25.79,82298.0,25.4983,25.6274,25.4983,25.6175,82298.0
2018-12-06 13:15:00,25.79,25.86,25.71,25.71,56337.0,25.6175,25.687,25.538,25.538,56337.0
2018-12-06 13:20:00,25.71,25.72,25.6,25.64,62815.0,25.538,25.5479,25.4287,25.4685,62815.0
2018-12-06 13:25:00,25.64,25.66,25.57,25.57,67061.0,25.4685,25.4883,25.3989,25.3989,67061.0
2018-12-06 13:30:00,25.57,25.57,25.43,25.54,95158.0,25.3989,25.3989,25.2599,25.3691,95158.0
2018-12-06 13:35:00,25.54,25.6,25.51,25.54,46950.0,25.3691,25.4287,25.3393,25.3691,46950.0
2018-12-06 13:40:00,25.54,25.6,25.51,25.59,49598.0,25.3691,25.4287,25.3393,25.4188,49598.0
2018-12-06 13:45:00,25.6,25.69,25.57,25.68,50998.0,25.4287,25.5181,25.3989,25.5082,50998.0
2018-12-06 13:50:00,25.69,25.74,25.65,25.7,58811.0,25.5181,25.5678,25.4784,25.5281,58811.0
2018-12-06 13:55:00,25.7,25.71,25.61,25.68,49331.0,25.5281,25.538,25.4387,25.5082,49331.0
2018-12-06 14:00:00,25.69,25.76,25.68,25.76,46314.0,25.5181,25.5877,25.5082,25.5877,46314.0
2018-12-06 14:05:00,25.75,25.78,25.72,25.77,51268.0,25.5777,25.6075,25.5479,25.5976,51268.0
2018-12-06 14:10:00,25.76,25.76,25.64,25.68,74030.0,25.5877,25.5877,25.4685,25.5082,74030.0
2018-12-06 14:15:00,25.67,25.73,25.55,25.58,128257.0,25.4983,25.5579,25.3791,25.4089,128257.0
2018-12-06 14:20:00,25.58,25.61,25.44,25.52,130518.0,25.4089,25.4387,25.2698,25.3493,130518.0
2018-12-06 14:25:00,25.53,25.66,25.53,25.65,60564.0,25.3592,25.4883,25.3592,25.4784,60564.0
2018-12-06 14:30:00,25.65,25.69,25.61,25.61,39300.0,25.4784,25.5181,25.4387,25.4387,39300.0
2018-12-06 14:35:00,25.61,25.7,25.6,25.66,61005.0,25.4387,25.5281,25.4287,25.4883,61005.0
2018-12-06 14:40:00,25.66,25.75,25.64,25.67,99435.0,25.4883,25.5777,25.4685,25.4983,99435.0
2018-12-06 14:45:00,25.66,25.69,25.55,25.64,101151.0,25.4883,25.5181,25.3791,25.4685,101151.0
2018-12-06 14:50:00,25.63,25.72,25.63,25.68,97982.0,25.4585,25.5479,25.4585,25.5082,97982.0
2018-12-06 14:55:00,25.68,25.74,25.65,25.72,50737.0,25.5082,25.5678,25.4784,25.5479,50737.0
2018-12-06 15:00:00,25.71,25.82,25.71,25.73,54435.0,25.538,25.6473,25.538,25.5579,54435.0
2018-12-06 15:05:00,25.72,25.72,25.62,25.7,63340.0,25.5479,25.5479,25.4486,25.5281,63340.0
2018-12-06 15:10:00,25.68,25.71,25.63,25.64,53106.0,25.5082,25.538,25.4585,25.4685,53106.0
2018-12-06 15:15:00,25.64,25.7,25.63,25.68,52094.0,25.4685,25.5281,25.4585,25.5082,52094.0
2018-12-06 15:20:00,25.68,25.73,25.64,25.73,48739.0,25.5082,25.5579,25.4685,25.5579,48739.0
2018-12-06 15:25:00,25.73,25.8,25.71,25.74,61841.0,25.5579,25.6274,25.538,25.5678,61841.0
2018-12-06 15:30:00,25.73,25.9,25.72,25.9,74822.0,25.5579,25.7267,25.5479,25.7267,74822.0
2018-12-06 15:35:00,25.89,25.92,25.83,25.88,80469.0,25.7168,25.7466,25.6572,25.7069,80469.0
2018-12-06 15:40:00,25.88,25.89,25.74,25.84,123973.0,25.7069,25.7168,25.5678,25.6671,123973.0
2018-12-06 15:45:00,25.83,25.91,25.8,25.91,163638.0,25.6572,25.7367,25.6274,25.7367,163638.0
2018-12-06 15:50:00,25.91,25.96,25.9,25.96,216424.0,25.7367,25.7863,25.7267,25.7863,216424.0
2018-12-06 15:55:00,25.96,26.09,25.93,26.02,512420.0,25.7863,25.9155,25.7565,25.8459,512420.0
2018-12-07 09:30:00,26.01,26.27,26.01,26.26,79958.0,25.836,26.0942,25.836,26.0843,79958.0
2018-12-07 09:35:00,26.24,26.25,26.16,26.25,56801.0,26.0644,26.0744,25.985,26.0744,56801.0
2018-12-07 09:40:00,26.25,26.33,26.18,26.3,48050.0,26.0744,26.1538,26.0048,26.124,48050.0
2018-12-07 09:45:00,26.3,26.38,26.23,26.34,58124.0,26.124,26.2035,26.0545,26.1638,58124.0
2018-12-07 09:50:00,26.35,26.37,26.24,26.32,93687.0,26.1737,26.1936,26.0644,26.1439,93687.0
2018-12-07 09:55:00,26.33,26.54,26.32,26.48,70106.0,26.1538,26.3624,26.1439,26.3028,70106.0
2018-12-07 10:00:00,26.47,26.63,26.43,26.63,49156.0,26.2929,26.4518,26.2532,26.4518,49156.0
2018-12-07 10:05:00,26.63,26.63,26.42,26.45,73907.0,26.4518,26.4518,26.2432,26.273,73907.0
2018-12-07 10:10:00,26.46,26.55,26.45,26.53,53050.0,26.283,26.3724,26.273,26.3525,53050.0
2018-12-07 10:15:00,26.53,26.53,26.31,26.38,68579.0,26.3525,26.3525,26.134,26.2035,68579.0
2018-12-07 10:20:00,26.39,26.42,26.35,26.36,46413.0,26.2134,26.2432,26.1737,26.1836,46413.0
2018-12-07 10:25:00,26.37,26.52,26.35,26.51,85170.0,26.1936,26.3426,26.1737,26.3326,85170.0
2018-12-07 10:30:00,26.5,26.54,26.44,26.45,46314.0,26.3227,26.3624,26.2631,26.273,46314.0
2018-12-07 10:35:00,26.44,26.5,26.36,26.44,51740.0,26.2631,26.3227,26.1836,26.2631,51740.0
2018-12-07 10:40:00,26.44,26.52,26.4,26.51,34791.0,26.2631,26.3426,26.2234,26.3326,34791.0
2018-12-07 10:45:00,26.51,26.68,26.49,26.63,53269.0,26.3326,26.5015,26.3128,26.4518,53269.0
2018-12-07 10:50:00,26.64,26.65,26.48,26.5,56553.0,26.4618,26.4717,26.3028,26.3227,56553.0
2018-12-07 10:55:00,26.49,26.54,26.47,26.5,45834.0,26.3128,26.3624,26.2929,26.3227,45834.0
2018-12-07 11:00:00,26.5,26.57,26.48,26.54,72686.0,26.3227,26.3922,26.3028,26.3624,72686.0
2018-12-07 11:05:00,26.54,26.55,26.34,26.36,126236.0,26.3624,26.3724,26.1638,26.1836,126236.0
2018-12-07 11:10:00,26.36,26.46,26.31,26.32,53956.0,26.1836,26.283,26.134,26.1439,53956.0
2018-12-07 11:15:00,26.33,26.33,26.23,26.26,64069.0,26.1538,26.1538,26.0545,26.0843,64069.0
2018-12-07 11:20:00,26.26,26.26,26.09,26.1,93105.0,26.0843,26.0843,25.9155,25.9254,93105.0
2018-12-07 11:25:00,26.1,26.25,26.06,26.21,66155.0,25.9254,26.0744,25.8857,26.0346,66155.0
2018-12-07 11:30:00,26.2,26.26,26.19,26.23,65268.0,26.0247,26.0843,26.0148,26.0545,65268.0
2018-12-07 11:35:00,26.22,26.43,26.22,26.39,87932.0,26.0446,26.2532,26.0446,26.2134,87932.0
2018-12-07 11:40:00,26.39,26.47,26.34,26.36,92471.0,26.2134,26.2929,26.1638,26.1836,92471.0
2018-12-07 11:45:00,26.37,26.41,26.31,26.38,60864.0,26.1936,26.2333,26.134,26.2035,60864.0
2018-12-07 11:50:00,26.38,26.38,26.26,26.28,52829.0,26.2035,26.2035,26.0843,26.1042,52829.0
2018-12-07 11:55:00,26.28,26.31,26.23,26.27,50215.0,26.1042,26.134,26.0545,26.0942,50215.0
2018-12-07 12:00:00,26.26,26.4,26.23,26.33,55825.0,26.0843,26.2234,26.0545,26.1538,55825.0
2018-12-07 12:05:00,26.34,26.34,26.19,26.24,70871.0,26.1638,26.1638,26.0148,26.0644,70871.0
2018-12-07 12:10:00,26.23,26.33,26.19,26.31,44914.0,26.0545,26.1538,26.0148,26.134,44914.0
2018-12-07 12:15:00,26.3,26.31,26.09,26.19,65541.0,26.124,26.134,25.9155,26.0148,65541.0
2018-12-07 12:20:00,26.19,26.24,26.15,26.22,39398.0,26.0148,26.0644,25.9751,26.0446,39398.0
2018-12-07 12:25:00,26.21,26.24,26.17,26.18,35594.0,26.0346,26.0644,25.9949,26.0048,35594.0
2018-12-07 12:30:00,26.19,26.21,26.09,26.1,57435.0,26.0148,26.0346,25.9155,25.9254,57435.0
2018-12-07 12:35:00,26.1,26.16,26.1,26.14,29533.0,25.9254,25.985,25.9254,25.9651,29533.0
2018-12-07 12:40:00,26.15,26.18,26.1,26.16,39055.0,25.9751,26.0048,25.9254,25.985,39055.0
2018-12-07 12:45:00,26.16,26.21,26.13,26.14,44449.0,25.985,26.0346,25.9552,25.9651,44449.0
2018-12-07 12:50:00,26.15,26.28,26.14,26.28,53505.0,25.9751,26.1042,25.9651,26.1042,53505.0
2018-12-07 12:55:00,26.28,26.37,26.27,26.33,51610.0,26.1042,26.1936,26.0942,26.1538,51610.0
2018-12-07 13:00:00,26.33,26.41,26.3,26.38,75494.0,26.1538,26.2333,26.124,26.2035,75494.0
2018-12-07 13:05:00,26.38,26.4,26.32,26.33,41975.0,26.2035,26.2234,26.1439,26.1538,41975.0
2018-12-07 13:10:00,26.33,26.36,26.26,26.27,39254.0,26.1538,26.1836,26.0843,26.0942,39254.0
2018-12-07 13:15:00,26.28,26.29,26.23,26.26,45855.0,26.1042,26.1141,26.0545,26.0843,45855.0
2018-12-07 13:20:00,26.27,26.33,26.25,26.29,44714.0,26.0942,26.1538,26.0744,26.1141,44714.0
2018-12-07 13:25:00,26.29,26.3,26.25,26.26,43994.0,26.1141,26.124,26.0744,26.0843,43994.0
2018-12-07 13:30:00,26.26,26.26,26.14,26.14,62562.0,26.0843,26.0843,25.9651,25.9651,62562.0
2018-12-07 13:35:00,26.13,26.19,26.07,26.17,68295.0,25.9552,26.0148,25.8956,25.9949,68295.0
2018-12-07 13:40:00,26.18,26.19,26.11,26.14,44818.0,26.0048,26.0148,25.9353,25.9651,44818.0
2018-12-07 13:45:00,26.14,26.15,26.0,26.0,91134.0,25.9651,25.9751,25.8261,25.8261,91134.0
2018-12-07 13:50:00,26.0,26.04,25.92,25.93,63756.0,25.8261,25.8658,25.7466,25.7565,63756.0
2018-12-07 13:55:00,25.93,26.0,25.89,25.89,53535.0,25.7565,25.8261,25.7168,25.7168,53535.0
2018-12-07 14:00:00,25.89,25.93,25.86,25.88,49184.0,25.7168,25.7565,25.687,25.7069,49184.0
2018-12-07 14:05:00,25.88,25.96,25.87,25.94,78057.0,25.7069,25.7863,25.6969,25.7665,78057.0
2018-12-07 14:10:00,25.94,25.96,25.88,25.93,59527.0,25.7665,25.7863,25.7069,25.7565,59527.0
2018-12-07 14:15:00,25.93,26.02,25.93,26.01,64350.0,25.7565,25.8459,25.7565,25.836,64350.0
2018-12-07 14:20:00,26.01,26.07,25.96,25.97,62074.0,25.836,25.8956,25.7863,25.7963,62074.0
2018-12-07 14:25:00,25.95,25.97,25.91,25.92,66563.0,25.7764,25.7963,25.7367,25.7466,66563.0
2018-12-07 14:30:00,25.92,25.93,25.8,25.81,73034.0,25.7466,25.7565,25.6274,25.6373,73034.0
2018-12-07 14:35:00,25.81,25.86,25.79,25.79,55225.0,25.6373,25.687,25.6175,25.6175,55225.0
2018-12-07 14:40:00,25.79,25.86,25.78,25.84,61392.0,25.6175,25.687,25.6075,25.6671,61392.0
2018-12-07 14:45:00,25.84,25.92,25.78,25.9,53462.0,25.6671,25.7466,25.6075,25.7267,53462.0
2018-12-07 14:50:00,25.91,25.98,25.89,25.89,46405.0,25.7367,25.8062,25.7168,25.7168,46405.0
2018-12-07 14:55:00,25.9,25.91,25.83,25.85,67289.0,25.7267,25.7367,25.6572,25.6771,67289.0
2018-12-07 15:00:00,25.85,25.91,25.84,25.88,58317.0,25.6771,25.7367,25.6671,25.7069,58317.0
2018-12-07 15:05:00,25.89,26.0,25.87,25.97,52927.0,25.7168,25.8261,25.6969,25.7963,52927.0
2018-12-07 15:10:00,25.97,26.0,25.92,25.93,81948.0,25.7963,25.8261,25.7466,25.7565,81948.0
2018-12-07 15:15:00,25.92,25.98,25.89,25.96,58950.0,25.7466,25.8062,25.7168,25.7863,58950.0
2018-12-07 15:20:00,25.96,26.0,25.92,25.93,86657.0,25.7863,25.8261,25.7466,25.7565,86657.0
2018-12-07 15:25:00,25.93,25.97,25.87,25.94,67287.0,25.7565,25.7963,25.6969,25.7665,67287.0
2018-12-07 15:30:00,25.94,25.99,25.84,25.91,133812.0,25.7665,25.8161,25.6671,25.7367,133812.0
2018-12-07 15:35:00,25.9,25.99,25.73,25.76,157025.0,25.7267,25.8161,25.5579,25.5877,157025.0
2018-12-07 15:40:00,25.76,25.84,25.74,25.8,155144.0,25.5877,25.6671,25.5678,25.6274,155144.0
2018-12-07 15:45:00,25.8,25.82,25.74,25.76,209719.0,25.6274,25.6473,25.5678,25.5877,209719.0
2018-12-07 15:50:00,25.76,25.79,25.75,25.78,260630.0,25.5877,25.6175,25.5777,25.6075,260630.0
2018-12-07 15:55:00,25.78,25.82,25.76,25.77,455487.0,25.6075,25.6473,25.5877,25.5976,455487.0
2018-12-10 09:30:00,25.42,25.62,25.35,25.49,106875.0,25.2499,25.4486,25.1804,25.3195,106875.0
2018-12-10 09:35:00,25.49,25.54,25.34,25.36,88474.0,25.3195,25.3691,25.1705,25.1903,88474.0
2018-12-10 09:40:00,25.37,25.39,25.07,25.21,105427.0,25.2003,25.2201,24.9023,25.0413,105427.0
2018-12-10 09:45:00,25.22,25.22,25.08,25.11,95390.0,25.0513,25.0513,24.9122,24.942,95390.0
2018-12-10 09:50:00,25.12,25.23,25.09,25.16,52139.0,24.9519,25.0612,24.9221,24.9917,52139.0
2018-12-10 09:55:00,25.17,25.38,25.17,25.37,78567.0,25.0016,25.2102,25.0016,25.2003,78567.0
2018-12-10 10:00:00,25.37,25.52,25.34,25.52,43433.0,25.2003,25.3493,25.1705,25.3493,43433.0
2018-12-10 10:05:00,25.52,25.65,25.52,25.65,37309.0,25.3493,25.4784,25.3493,25.4784,37309.0
2018-12-10 10:10:00,25.64,25.65,25.36,25.48,126968.0,25.4685,25.4784,25.1903,25.3095,126968.0
2018-12-10 10:15:00,25.48,25.6,25.41,25.5,143501.0,25.3095,25.4287,25.24,25.3294,143501.0
2018-12-10 10:20:00,25.5,25.7,25.5,25.59,100695.0,25.3294,25.5281,25.3294,25.4188,100695.0
2018-12-10 10:25:00,25.61,25.67,25.5,25.54,37002.0,25.4387,25.4983,25.3294,25.3691,37002.0
2018-12-10 10:30:00,25.54,25.54,25.43,25.44,59221.0,25.3691,25.3691,25.2599,25.2698,59221.0
2018-12-10 10:35:00,25.44,25.45,25.32,25.33,75792.0,25.2698,25.2797,25.1506,25.1605,75792.0
2018-12-10 10:40:00,25.32,25.36,25.24,25.29,61610.0,25.1506,25.1903,25.0711,25.1208,61610.0
2018-12-10 10:45:00,25.29,25.35,25.26,25.31,55517.0,25.1208,25.1804,25.091,25.1407,55517.0
2018-12-10 10:50:00,25.3,25.33,25.11,25.14,53893.0,25.1307,25.1605,24.942,24.9718,53893.0
2018-12-10 10:55:00,25.14,25.16,25.01,25.04,131460.0,24.9718,24.9917,24.8427,24.8725,131460.0
2018-12-10 11:00:00,25.04,25.06,24.81,24.88,129969.0,24.8725,24.8923,24.644,24.7135,129969.0
2018-12-10 11:05:00,24.88,24.99,24.87,24.92,49762.0,24.7135,24.8228,24.7036,24.7533,49762.0
2018-12-10 11:10:00,24.91,25.04,24.91,24.99,64048.0,24.7433,24.8725,24.7433,24.8228,64048.0
2018-12-10 11:15:00,24.98,25.03,24.94,24.98,110184.0,24.8129,24.8625,24.7731,24.8129,110184.0
2018-12-10 11:20:00,24.98,25.04,24.96,24.96,65269.0,24.8129,24.8725,24.793,24.793,65269.0
2018-12-10 11:25:00,24.96,25.03,24.96,25.03,56671.0,24.793,24.8625,24.793,24.8625,56671.0
2018-12-10 11:30:00,25.02,25.13,24.98,24.98,70764.0,24.8526,24.9619,24.8129,24.8129,70764.0
2018-12-10 11:35:00,24.99,25.15,24.99,25.11,63697.0,24.8228,24.9817,24.8228,24.942,63697.0
2018-12-10 11:40:00,25.11,25.17,25.04,25.16,51919.0,24.942,25.0016,24.8725,24.9917,51919.0
2018-12-10 11:45:00,25.16,25.26,25.12,25.22,39897.0,24.9917,25.091,24.9519,25.0513,39897.0
2018-12-10 11:50:00,25.23,25.27,25.2,25.23,35094.0,25.0612,25.1009,25.0314,25.0612,35094.0
2018-12-10 11:55:00,25.24,25.3,25.16,25.2,30338.0,25.0711,25.1307,24.9917,25.0314,30338.0
2018-12-10 12:00:00,25.2,25.21,25.08,25.11,50573.0,25.0314,25.0413,24.9122,24.942,50573.0
2018-12-10 12:05:00,25.1,25.19,25.09,25.13,31980.0,24.9321,25.0215,24.9221,24.9619,31980.0
2018-12-10 12:10:00,25.13,25.22,25.08,25.19,39906.0,24.9619,25.0513,24.9122,25.0215,39906.0
2018-12-10 12:15:00,25.19,25.25,25.07,25.07,40896.0,25.0215,25.0811,24.9023,24.9023,40896.0
2018-12-10 12:20:00,25.07,25.13,25.06,25.11,51485.0,24.9023,24.9619,24.8923,24.942,51485.0
2018-12-10 12:25:00,25.11,25.19,25.11,25.15,26362.0,24.942,25.0215,24.942,24.9817,26362.0
2018-12-10 12:30:00,25.15,25.19,25.11,25.18,19848.0,24.9817,25.0215,24.942,25.0115,19848.0
2018-12-10 12:35:00,25.18,25.39,25.18,25.35,46762.0,25.0115,25.2201,25.0115,25.1804,46762.0
2018-12-10 12:40:00,25.35,25.46,25.35,25.44,28000.0,25.1804,25.2897,25.1804,25.2698,28000.0
2018-12-10 12:45:00,25.45,25.55,25.43,25.53,55797.0,25.2797,25.3791,25.2599,25.3592,55797.0
2018-12-10 12:50:00,25.52,25.56,25.47,25.52,35335.0,25.3493,25.389,25.2996,25.3493,35335.0
2018-12-10 12:55:00,25.52,25.52,25.4,25.41,32645.0,25.3493,25.3493,25.2301,25.24,32645.0
2018-12-10 13:00:00,25.41,25.46,25.37,25.38,45022.0,25.24,25.2897,25.2003,25.2102,45022.0
2018-12-10 13:05:00,25.38,25.47,25.34,25.45,28183.0,25.2102,25.2996,25.1705,25.2797,28183.0
2018-12-10 13:10:00,25.45,25.59,25.45,25.56,36279.0,25.2797,25.4188,25.2797,25.389,36279.0
2018-12-10 13:15:00,25.55,25.57,25.48,25.56,37569.0,25.3791,25.3989,25.3095,25.389,37569.0
2018-12-10 13:20:00,25.57,25.61,25.49,25.5,45288.0,25.3989,25.4387,25.3195,25.3294,45288.0
2018-12-10 13:25:00,25.51,25.51,25.46,25.46,34759.0,25.3393,25.3393,25.2897,25.2897,34759.0
2018-12-10 13:30:00,25.47,25.57,25.43,25.57,43218.0,25.2996,25.3989,25.2599,25.3989,43218.0
2018-12-10 13:35:00,25.57,25.68,25.57,25.6,122006.0,25.3989,25.5082,25.3989,25.4287,122006.0
2018-12-10 13:40:00,25.6,25.64,25.51,25.51,36771.0,25.4287,25.4685,25.3393,25.3393,36771.0
2018-12-10 13:45:00,25.52,25.64,25.51,25.63,33795.0,25.3493,25.4685,25.3393,25.4585,33795.0
2018-12-10 13:50:00,25.63,25.74,25.63,25.73,43716.0,25.4585,25.5678,25.4585,25.5579,43716.0
2018-12-10 13:55:00,25.73,25.74,25.7,25.72,33887.0,25.5579,25.5678,25.5281,25.5479,33887.0
2018-12-10 14:00:00,25.72,25.77,25.69,25.72,42655.0,25.5479,25.5976,25.5181,25.5479,42655.0
2018-12-10 14:05:00,25.71,25.76,25.7,25.75,43349.0,25.538,25.5877,25.5281,25.5777,43349.0
2018-12-10 14:10:00,25.75,25.76,25.65,25.66,44650.0,25.5777,25.5877,25.4784,25.4883,44650.0
2018-12-10 14:15:00,25.67,25.73,25.6,25.65,43937.0,25.4983,25.5579,25.4287,25.4784,43937.0
2018-12-10 14:20:00,25.66,25.67,25.57,25.65,60022.0,25.4883,25.4983,25.3989,25.4784,60022.0
2018-12-10 14:25:00,25.65,25.7,25.64,25.69,21077.0,25.4784,25.5281,25.4685,25.5181,21077.0
2018-12-10 14:30:00,25.7,25.82,25.69,25.8,38483.0,25.5281,25.6473,25.5181,25.6274,38483.0
2018-12-10 14:35:00,25.81,25.84,25.77,25.79,37277.0,25.6373,25.6671,25.5976,25.6175,37277.0
2018-12-10 14:40:00,25.79,25.8,25.74,25.79,33586.0,25.6175,25.6274,25.5678,25.6175,33586.0
2018-12-10 14:45:00,25.78,25.78,25.7,25.73,52397.0,25.6075,25.6075,25.5281,25.5579,52397.0
2018-12-10 14:50:00,25.74,25.77,25.72,25.76,33615.0,25.5678,25.5976,25.5479,25.5877,33615.0
2018-12-10 14:55:00,25.76,25.77,25.68,25.71,74117.0,25.5877,25.5976,25.5082,25.538,74117.0
2018-12-10 15:00:00,25.72,25.75,25.69,25.71,54012.0,25.5479,25.5777,25.5181,25.538,54012.0
2018-12-10 15:05:00,25.7,25.77,25.69,25.77,40814.0,25.5281,25.5976,25.5181,25.5976,40814.0
2018-12-10 15:10:00,25.76,25.77,25.72,25.74,40641.0,25.5877,25.5976,25.5479,25.5678,40641.0
2018-12-10 15:15:00,25.74,25.74,25.69,25.71,52317.0,25.5678,25.5678,25.5181,25.538,52317.0
2018-12-10 15:20:00,25.71,25.76,25.7,25.73,43537.0,25.538,25.5877,25.5281,25.5579,43537.0
2018-12-10 15:25:00,25.74,25.75,25.69,25.75,57873.0,25.5678,25.5777,25.5181,25.5777,57873.0
2018-12-10 15:30:00,25.75,25.85,25.73,25.85,114167.0,25.5777,25.6771,25.5579,25.6771,114167.0
2018-12-10 15:35:00,25.86,25.94,25.82,25.93,75271.0,25.687,25.7665,25.6473,25.7565,75271.0
2018-12-10 15:40:00,25.93,25.96,25.89,25.92,90575.0,25.7565,25.7863,25.7168,25.7466,90575.0
2018-12-10 15:45:00,25.91,25.94,25.88,25.91,115688.0,25.7367,25.7665,25.7069,25.7367,115688.0
2018-12-10 15:50:00,25.91,25.95,25.86,25.95,159712.0,25.7367,25.7764,25.687,25.7764,159712.0
2018-12-10 15:55:00,25.94,25.95,25.87,25.87,305325.0,25.7665,25.7764,25.6969,25.6969,305325.0
2018-12-11 09:30:00,26.0,26.35,26.0,26.26,109284.0,25.8261,26.1737,25.8261,26.0843,109284.0
2018-12-11 09:35:00,26.23,26.33,25.88,25.88,58690.0,26.0545,26.1538,25.7069,25.7069,58690.0
2018-12-11 09:40:00,25.88,26.11,25.88,26.08,39699.0,25.7069,25.9353,25.7069,25.9055,39699.0
2018-12-11 09:45:00,26.09,26.09,25.83,25.85,57878.0,25.9155,25.9155,25.6572,25.6771,57878.0
2018-12-11 09:50:00,25.85,26.04,25.81,25.94,50248.0,25.6771,25.8658,25.6373,25.7665,50248.0
2018-12-11 09:55:00,25.94,26.06,25.87,25.87,38961.0,25.7665,25.8857,25.6969,25.6969,38961.0
2018-12-11 10:00:00,25.88,26.03,25.88,26.03,34214.0,25.7069,25.8559,25.7069,25.8559,34214.0
2018-12-11 10:05:00,26.03,26.1,25.98,26.07,27837.0,25.8559,25.9254,25.8062,25.8956,27837.0
2018-12-11 10:10:00,26.07,26.07,25.86,25.93,33446.0,25.8956,25.8956,25.687,25.7565,33446.0
2018-12-11 10:15:00,25.93,26.02,25.93,26.0,40088.0,25.7565,25.8459,25.7565,25.8261,40088.0
2018-12-11 10:20:00,25.99,26.01,25.88,25.91,40525.0,25.8161,25.836,25.7069,25.7367,40525.0
2018-12-11 10:25:00,25.91,25.98,25.9,25.93,25731.0,25.7367,25.8062,25.7267,25.7565,25731.0
2018-12-11 10:30:00,25.93,25.98,25.91,25.91,21162.0,25.7565,25.8062,25.7367,25.7367,21162.0
2018-12-11 10:35:00,25.91,25.92,25.78,25.91,28954.0,25.7367,25.7466,25.6075,25.7367,28954.0
2018-12-11 10:40:00,25.91,25.94,25.88,25.9,25089.0,25.7367,25.7665,25.7069,25.7267,25089.0
2018-12-11 10:45:00,25.9,25.94,25.75,25.77,44861.0,25.7267,25.7665,25.5777,25.5976,44861.0
2018-12-11 10:50:00,25.79,25.81,25.72,25.76,24348.0,25.6175,25.6373,25.5479,25.5877,24348.0
2018-12-11 10:55:00,25.77,25.85,25.72,25.82,39427.0,25.5976,25.6771,25.5479,25.6473,39427.0
2018-12-11 11:00:00,25.82,25.87,25.76,25.84,28782.0,25.6473,25.6969,25.5877,25.6671,28782.0
2018-12-11 11:05:00,25.84,25.95,25.83,25.89,40211.0,25.6671,25.7764,25.6572,25.7168,40211.0
2018-12-11 11:10:00,25.9,25.94,25.83,25.85,24208.0,25.7267,25.7665,25.6572,25.6771,24208.0
2018-12-11 11:15:00,25.85,25.89,25.77,25.86,28382.0,25.6771,25.7168,25.5976,25.687,28382.0
2018-12-11 11:20:00,25.85,25.85,25.77,25.83,26157.0,25.6771,25.6771,25.5976,25.6572,26157.0
2018-12-11 11:25:00,25.83,25.83,25.71,25.77,29022.0,25.6572,25.6572,25.538,25.5976,29022.0
2018-12-11 11:30:00,25.77,25.79,25.63,25.66,35617.0,25.5976,25.6175,25.4585,25.4883,35617.0
2018-12-11 11:35:00,25.66,25.68,25.61,25.67,19074.0,25.4883,25.5082,25.4387,25.4983,19074.0
2018-12-11 11:40:00,25.67,25.73,25.64,25.73,20064.0,25.4983,25.5579,25.4685,25.5579,20064.0
2018-12-11 11:45:00,25.72,25.73,25.64,25.69,29530.0,25.5479,25.5579,25.4685,25.5181,29530.0
2018-12-11 11:50:00,25.69,25.73,25.68,25.71,25839.0,25.5181,25.5579,25.5082,25.538,25839.0
2018-12-11 11:55:00,25.72,25.76,25.66,25.66,32841.0,25.5479,25.5877,25.4883,25.4883,32841.0
2018-12-11 12:00:00,25.69,25.69,25.58,25.59,43459.0,25.5181,25.5181,25.4089,25.4188,43459.0
2018-12-11 12:05:00,25.6,25.64,25.48,25.52,38633.0,25.4287,25.4685,25.3095,25.3493,38633.0
2018-12-11 12:10:00,25.52,25.52,25.39,25.46,157145.0,25.3493,25.3493,25.2201,25.2897,157145.0
2018-12-11 12:15:00,25.46,25.47,25.4,25.42,68631.0,25.2897,25.2996,25.2301,25.2499,68631.0
2018-12-11 12:20:00,25.42,25.49,25.41,25.42,83213.0,25.2499,25.3195,25.24,25.2499,83213.0
2018-12-11 12:25:00,25.42,25.51,25.41,25.47,103601.0,25.2499,25.3393,25.24,25.2996,103601.0
2018-12-11 12:30:00,25.47,25.47,25.35,25.37,35269.0,25.2996,25.2996,25.1804,25.2003,35269.0
2018-12-11 12:35:00,25.38,25.43,25.37,25.41,24709.0,25.2102,25.2599,25.2003,25.24,24709.0
2018-12-11 12:40:00,25.4,25.57,25.4,25.56,44563.0,25.2301,25.3989,25.2301,25.389,44563.0
2018-12-11 12:45:00,25.57,25.59,25.53,25.57,43203.0,25.3989,25.4188,25.3592,25.3989,43203.0
2018-12-11 12:50:00,25.57,25.58,25.45,25.45,34900.0,25.3989,25.4089,25.2797,25.2797,34900.0
2018-12-11 12:55:00,25.45,25.49,25.45,25.49,22449.0,25.2797,25.3195,25.2797,25.3195,22449.0
2018-12-11 13:00:00,25.49,25.5,25.39,25.47,36052.0,25.3195,25.3294,25.2201,25.2996,36052.0
2018-12-11 13:05:00,25.48,25.49,25.45,25.48,26900.0,25.3095,25.3195,25.2797,25.3095,26900.0
2018-12-11 13:10:00,25.48,25.5,25.36,25.36,37148.0,25.3095,25.3294,25.1903,25.1903,37148.0
2018-12-11 13:15:00,25.37,25.48,25.36,25.48,48123.0,25.2003,25.3095,25.1903,25.3095,48123.0
2018-12-11 13:20:00,25.47,25.52,25.44,25.51,71764.0,25.2996,25.3493,25.2698,25.3393,71764.0
2018-12-11 13:25:00,25.51,25.52,25.49,25.5,46732.0,25.3393,25.3493,25.3195,25.3294,46732.0
2018-12-11 13:30:00,25.5,25.55,25.49,25.54,52600.0,25.3294,25.3791,25.3195,25.3691,52600.0
2018-12-11 13:35:00,25.54,25.64,25.53,25.59,45015.0,25.3691,25.4685,25.3592,25.4188,45015.0
2018-12-11 13:40:00,25.58,25.58,25.49,25.51,44433.0,25.4089,25.4089,25.3195,25.3393,44433.0
2018-12-11 13:45:00,25.52,25.55,25.49,25.52,33242.0,25.3493,25.3791,25.3195,25.3493,33242.0
2018-12-11 13:50:00,25.53,25.55,25.49,25.5,29780.0,25.3592,25.3791,25.3195,25.3294,29780.0
2018-12-11 13:55:00,25.5,25.53,25.5,25.53,32316.0,25.3294,25.3592,25.3294,25.3592,32316.0
2018-12-11 14:00:00,25.52,25.59,25.5,25.57,45032.0,25.3493,25.4188,25.3294,25.3989,45032.0
2018-12-11 14:05:00,25.58,25.61,25.57,25.57,35884.0,25.4089,25.4387,25.3989,25.3989,35884.0
2018-12-11 14:10:00,25.56,25.67,25.55,25.66,50478.0,25.389,25.4983,25.3791,25.4883,50478.0
2018-12-11 14:15:00,25.67,25.73,25.6,25.65,56426.0,25.4983,25.5579,25.4287,25.4784,56426.0
2018-12-11 14:20:00,25.66,25.81,25.66,25.79,47787.0,25.4883,25.6373,25.4883,25.6175,47787.0
2018-12-11 14:25:00,25.79,25.94,25.78,25.92,60756.0,25.6175,25.7665,25.6075,25.7466,60756.0
2018-12-11 14:30:00,25.91,25.97,25.87,25.91,35728.0,25.7367,25.7963,25.6969,25.7367,35728.0
2018-12-11 14:35:00,25.91,25.93,25.88,25.89,54064.0,25.7367,25.7565,25.7069,25.7168,54064.0
2018-12-11 14:40:00,25.88,26.0,25.88,25.98,44043.0,25.7069,25.8261,25.7069,25.8062,44043.0
2018-12-11 14:45:00,25.97,26.07,25.93,25.95,49190.0,25.7963,25.8956,25.7565,25.7764,49190.0
2018-12-11 14:50:00,25.95,25.96,25.88,25.89,42905.0,25.7764,25.7863,25.7069,25.7168,42905.0
2018-12-11 14:55:00,25.89,25.9,25.77,25.8,74340.0,25.7168,25.7267,25.5976,25.6274,74340.0
2018-12-11 15:00:00,25.81,25.84,25.77,25.82,36018.0,25.6373,25.6671,25.5976,25.6473,36018.0
2018-12-11 15:05:00,25.82,25.82,25.76,25.82,63161.0,25.6473,25.6473,25.5877,25.6473,63161.0
2018-12-11 15:10:00,25.82,25.93,25.81,25.91,110593.0,25.6473,25.7565,25.6373,25.7367,110593.0
2018-12-11 15:15:00,25.92,25.95,25.87,25.88,51699.0,25.7466,25.7764,25.6969,25.7069,51699.0
2018-12-11 15:20:00,25.89,25.92,25.87,25.88,42185.0,25.7168,25.7466,25.6969,25.7069,42185.0
2018-12-11 15:25:00,25.88,25.91,25.83,25.89,50589.0,25.7069,25.7367,25.6572,25.7168,50589.0
2018-12-11 15:30:00,25.89,26.01,25.88,25.96,72578.0,25.7168,25.836,25.7069,25.7863,72578.0
2018-12-11 15:35:00,25.96,26.01,25.95,25.99,75428.0,25.7863,25.836,25.7764,25.8161,75428.0
2018-12-11 15:40:00,25.99,25.99,25.91,25.93,91774.0,25.8161,25.8161,25.7367,25.7565,91774.0
2018-12-11 15:45:00,25.94,25.94,25.86,25.86,98793.0,25.7665,25.7665,25.687,25.687,98793.0
2018-12-11 15:50:00,25.85,25.98,25.82,25.98,165003.0,25.6771,25.8062,25.6473,25.8062,165003.0
2018-12-11 15:55:00,25.98,26.06,25.97,26.06,294489.0,25.8062,25.8857,25.7963,25.8857,294489.0
2018-12-12 09:30:00,25.45,26.12,25.26,25.82,153515.0,25.2797,25.9453,25.091,25.6473,153515.0
2018-12-12 09:35:00,25.81,26.01,25.81,25.93,68998.0,25.6373,25.836,25.6373,25.7565,68998.0
2018-12-12 09:40:00,25.95,25.98,25.85,25.94,81740.0,25.7764,25.8062,25.6771,25.7665,81740.0
2018-12-12 09:45:00,25.95,26.09,25.94,26.05,60178.0,25.7764,25.9155,25.7665,25.8757,60178.0
2018-12-12 09:50:00,26.06,26.39,26.06,26.24,178246.0,25.8857,26.2134,25.8857,26.0644,178246.0
2018-12-12 09:55:00,26.21,26.39,26.21,26.39,49454.0,26.0346,26.2134,26.0346,26.2134,49454.0
2018-12-12 10:00:00,26.39,26.44,26.3,26.44,56454.0,26.2134,26.2631,26.124,26.2631,56454.0
2018-12-12 10:05:00,26.45,26.66,26.41,26.64,105811.0,26.273,26.4816,26.2333,26.4618,105811.0
2018-12-12 10:10:00,26.65,26.92,26.62,26.91,85687.0,26.4717,26.7399,26.4419,26.73,85687.0
2018-12-12 10:15:00,26.88,26.88,26.71,26.72,74388.0,26.7002,26.7002,26.5313,26.5412,74388.0
2018-12-12 10:20:00,26.72,26.76,26.63,26.73,81832.0,26.5412,26.581,26.4518,26.5512,81832.0
2018-12-12 10:25:00,26.72,26.76,26.69,26.75,58360.0,26.5412,26.581,26.5114,26.571,58360.0
2018-12-12 10:30:00,26.75,26.75,26.64,26.71,50014.0,26.571,26.571,26.4618,26.5313,50014.0
2018-12-12 10:35:00,26.71,26.75,26.56,26.58,56472.0,26.5313,26.571,26.3823,26.4022,56472.0
2018-12-12 10:40:00,26.59,26.66,26.56,26.63,46393.0,26.4121,26.4816,26.3823,26.4518,46393.0
2018-12-12 10:45:00,26.61,26.61,26.49,26.57,56982.0,26.432,26.432,26.3128,26.3922,56982.0
2018-12-12 10:50:00,26.57,26.62,26.55,26.6,45561.0,26.3922,26.4419,26.3724,26.422,45561.0
2018-12-12 10:55:00,26.6,26.77,26.59,26.68,64655.0,26.422,26.5909,26.4121,26.5015,64655.0
2018-12-12 11:00:00,26.67,26.71,26.58,26.62,92684.0,26.4916,26.5313,26.4022,26.4419,92684.0
2018-12-12 11:05:00,26.62,26.71,26.58,26.68,54478.0,26.4419,26.5313,26.4022,26.5015,54478.0
2018-12-12 11:10:00,26.66,26.71,26.65,26.7,62796.0,26.4816,26.5313,26.4717,26.5214,62796.0
2018-12-12 11:15:00,26.7,26.71,26.6,26.61,60647.0,26.5214,26.5313,26.422,26.432,60647.0
2018-12-12 11:20:00,26.61,26.67,26.54,26.66,39882.0,26.432,26.4916,26.3624,26.4816,39882.0
2018-12-12 11:25:00,26.67,26.69,26.58,26.6,60366.0,26.4916,26.5114,26.4022,26.422,60366.0
2018-12-12 11:30:00,26.6,26.6,26.54,26.57,40181.0,26.422,26.422,26.3624,26.3922,40181.0
2018-12-12 11:35:00,26.56,26.61,26.53,26.59,38714.0,26.3823,26.432,26.3525,26.4121,38714.0
2018-12-12 11:40:00,26.6,26.67,26.59,26.67,27579.0,26.422,26.4916,26.4121,26.4916,27579.0
2018-12-12 11:45:00,26.66,26.72,26.66,26.71,81010.0,26.4816,26.5412,26.4816,26.5313,81010.0
2018-12-12 11:50:00,26.71,26.75,26.65,26.66,43797.0,26.5313,26.571,26.4717,26.4816,43797.0
2018-12-12 11:55:00,26.67,26.67,26.54,26.64,56867.0,26.4916,26.4916,26.3624,26.4618,56867.0
2018-12-12 12:00:00,26.64,26.7,26.61,26.66,32924.0,26.4618,26.5214,26.432,26.4816,32924.0
2018-12-12 12:05:00,26.67,26.77,26.62,26.76,50995.0,26.4916,26.5909,26.4419,26.581,50995.0
2018-12-12 12:10:00,26.76,26.77,26.67,26.7,42613.0,26.581,26.5909,26.4916,26.5214,42613.0
2018-12-12 12:15:00,26.69,26.74,26.68,26.73,45568.0,26.5114,26.5611,26.5015,26.5512,45568.0
2018-12-12 12:20:00,26.72,26.79,26.71,26.75,40977.0,26.5412,26.6108,26.5313,26.571,40977.0
2018-12-12 12:25:00,26.75,26.78,26.73,26.76,35544.0,26.571,26.6008,26.5512,26.581,35544.0
2018-12-12 12:30:00,26.76,26.78,26.7,26.76,35320.0,26.581,26.6008,26.5214,26.581,35320.0
2018-12-12 12:35:00,26.76,26.78,26.72,26.77,40343.0,26.581,26.6008,26.5412,26.5909,40343.0
2018-12-12 12:40:00,26.78,26.78,26.7,26.71,42966.0,26.6008,26.6008,26.5214,26.5313,42966.0
2018-12-12 12:45:00,26.72,26.72,26.66,26.69,58005.0,26.5412,26.5412,26.4816,26.5114,58005.0
2018-12-12 12:50:00,26.69,26.74,26.68,26.73,34216.0,26.5114,26.5611,26.5015,26.5512,34216.0
2018-12-12 12:55:00,26.73,26.81,26.69,26.8,70112.0,26.5512,26.6306,26.5114,26.6207,70112.0
2018-12-12 13:00:00,26.8,26.82,26.77,26.8,17544.0,26.6207,26.6406,26.5909,26.6207,17544.0
2018-12-12 13:05:00,26.8,26.82,26.77,26.8,29304.0,26.6207,26.6406,26.5909,26.6207,29304.0
2018-12-12 13:10:00,26.8,26.86,26.79,26.81,40580.0,26.6207,26.6803,26.6108,26.6306,40580.0
2018-12-12 13:15:00,26.81,26.83,26.74,26.74,28412.0,26.6306,26.6505,26.5611,26.5611,28412.0
2018-12-12 13:20:00,26.73,26.79,26.73,26.79,22194.0,26.5512,26.6108,26.5512,26.6108,22194.0
2018-12-12 13:25:00,26.79,26.83,26.77,26.77,26462.0,26.6108,26.6505,26.5909,26.5909,26462.0
2018-12-12 13:30:00,26.78,26.78,26.69,26.75,49899.0,26.6008,26.6008,26.5114,26.571,49899.0
2018-12-12 13:35:00,26.74,26.78,26.73,26.78,16978.0,26.5611,26.6008,26.5512,26.6008,16978.0
2018-12-12 13:40:00,26.77,26.79,26.76,26.76,16951.0,26.5909,26.6108,26.581,26.581,16951.0
2018-12-12 13:45:00,26.76,26.77,26.71,26.76,43709.0,26.581,26.5909,26.5313,26.581,43709.0
2018-12-12 13:50:00,26.76,26.8,26.74,26.78,68053.0,26.581,26.6207,26.5611,26.6008,68053.0
2018-12-12 13:55:00,26.78,26.78,26.68,26.68,47434.0,26.6008,26.6008,26.5015,26.5015,47434.0
2018-12-12 14:00:00,26.68,26.71,26.53,26.55,78048.0,26.5015,26.5313,26.3525,26.3724,78048.0
2018-12-12 14:05:00,26.53,26.55,26.33,26.4,60882.0,26.3525,26.3724,26.1538,26.2234,60882.0
2018-12-12 14:10:00,26.4,26.57,26.39,26.52,142977.0,26.2234,26.3922,26.2134,26.3426,142977.0
2018-12-12 14:15:00,26.51,26.54,26.46,26.49,52875.0,26.3326,26.3624,26.283,26.3128,52875.0
2018-12-12 14:20:00,26.5,26.55,26.45,26.48,25497.0,26.3227,26.3724,26.273,26.3028,25497.0
2018-12-12 14:25:00,26.49,26.53,26.42,26.45,42424.0,26.3128,26.3525,26.2432,26.273,42424.0
2018-12-12 14:30:00,26.45,26.48,26.4,26.43,59026.0,26.273,26.3028,26.2234,26.2532,59026.0
2018-12-12 14:35:00,26.42,26.44,26.28,26.32,105097.0,26.2432,26.2631,26.1042,26.1439,105097.0
2018-12-12 14:40:00,26.32,26.34,26.27,26.3,51051.0,26.1439,26.1638,26.0942,26.124,51051.0
2018-12-12 14:45:00,26.3,26.33,26.2,26.23,33878.0,26.124,26.1538,26.0247,26.0545,33878.0
2018-12-12 14:50:00,26.22,26.26,26.17,26.2,37049.0,26.0446,26.0843,25.9949,26.0247,37049.0
2018-12-12 14:55:00,26.19,26.25,26.16,26.23,63257.0,26.0148,26.0744,25.985,26.0545,63257.0
2018-12-12 15:00:00,26.23,26.23,26.14,26.14,44168.0,26.0545,26.0545,25.9651,25.9651,44168.0
2018-12-12 15:05:00,26.15,26.26,26.1,26.26,38878.0,25.9751,26.0843,25.9254,26.0843,38878.0
2018-12-12 15:10:00,26.26,26.37,26.25,26.34,53536.0,26.0843,26.1936,26.0744,26.1638,53536.0
2018-12-12 15:15:00,26.34,26.47,26.31,26.43,71233.0,26.1638,26.2929,26.134,26.2532,71233.0
2018-12-12 15:20:00,26.43,26.47,26.4,26.46,46698.0,26.2532,26.2929,26.2234,26.283,46698.0
2018-12-12 15:25:00,26.46,26.5,26.44,26.49,69853.0,26.283,26.3227,26.2631,26.3128,69853.0
2018-12-12 15:30:00,26.51,26.69,26.5,26.66,102409.0,26.3326,26.5114,26.3227,26.4816,102409.0
2018-12-12 15:35:00,26.66,26.71,26.63,26.68,74868.0,26.4816,26.5313,26.4518,26.5015,74868.0
2018-12-12 15:40:00,26.68,26.72,26.6,26.61,99874.0,26.5015,26.5412,26.422,26.432,99874.0
2018-12-12 15:45:00,26.61,26.65,26.5,26.52,212475.0,26.432,26.4717,26.3227,26.3426,212475.0
2018-12-12 15:50:00,26.53,26.56,26.44,26.46,207918.0,26.3525,26.3823,26.2631,26.283,207918.0
2018-12-12 15:55:00,26.46,26.5,26.36,26.39,262968.0,26.283,26.3227,26.1836,26.2134,262968.0
2018-12-13 09:30:00,26.4,26.93,26.4,26.52,132329.0,26.2234,26.7498,26.2234,26.3426,132329.0
2018-12-13 09:35:00,26.54,26.76,26.51,26.55,69128.0,26.3624,26.581,26.3326,26.3724,69128.0
2018-12-13 09:40:00,26.56,26.57,26.47,26.47,30607.0,26.3823,26.3922,26.2929,26.2929,30607.0
2018-12-13 09:45:00,26.46,26.61,26.44,26.55,47617.0,26.283,26.432,26.2631,26.3724,47617.0
2018-12-13 09:50:00,26.56,26.61,26.43,26.45,34982.0,26.3823,26.432,26.2532,26.273,34982.0
2018-12-13 09:55:00,26.45,26.53,26.44,26.49,25598.0,26.273,26.3525,26.2631,26.3128,25598.0
2018-12-13 10:00:00,26.5,26.62,26.49,26.59,77299.0,26.3227,26.4419,26.3128,26.4121,77299.0
2018-12-13 10:05:00,26.59,26.71,26.57,26.58,54700.0,26.4121,26.5313,26.3922,26.4022,54700.0
2018-12-13 10:10:00,26.58,26.62,26.45,26.57,59822.0,26.4022,26.4419,26.273,26.3922,59822.0
2018-12-13 10:15:00,26.57,26.57,26.37,26.42,67538.0,26.3922,26.3922,26.1936,26.2432,67538.0
2018-12-13 10:20:00,26.42,26.43,26.21,26.21,42767.0,26.2432,26.2532,26.0346,26.0346,42767.0
2018-12-13 10:25:00,26.22,26.3,26.16,26.16,46599.0,26.0446,26.124,25.985,25.985,46599.0
2018-12-13 10:30:00,26.16,26.25,26.15,26.21,36036.0,25.985,26.0744,25.9751,26.0346,36036.0
2018-12-13 10:35:00,26.21,26.32,26.19,26.23,44662.0,26.0346,26.1439,26.0148,26.0545,44662.0
2018-12-13 10:40:00,26.22,26.22,26.11,26.11,59202.0,26.0446,26.0446,25.9353,25.9353,59202.0
2018-12-13 10:45:00,26.1,26.24,26.1,26.24,46725.0,25.9254,26.0644,25.9254,26.0644,46725.0
2018-12-13 10:50:00,26.23,26.26,26.18,26.21,54908.0,26.0545,26.0843,26.0048,26.0346,54908.0
2018-12-13 10:55:00,26.22,26.29,26.21,26.26,37040.0,26.0446,26.1141,26.0346,26.0843,37040.0
2018-12-13 11:00:00,26.26,26.27,26.15,26.18,45219.0,26.0843,26.0942,25.9751,26.0048,45219.0
2018-12-13 11:05:00,26.18,26.27,26.17,26.23,43360.0,26.0048,26.0942,25.9949,26.0545,43360.0
2018-12-13 11:10:00,26.23,26.27,26.21,26.24,39308.0,26.0545,26.0942,26.0346,26.0644,39308.0
2018-12-13 11:15:00,26.25,26.26,26.17,26.23,50895.0,26.0744,26.0843,25.9949,26.0545,50895.0
2018-12-13 11:20:00,26.23,26.27,26.16,26.23,51075.0,26.0545,26.0942,25.985,26.0545,51075.0
2018-12-13 11:25:00,26.23,26.36,26.22,26.25,48370.0,26.0545,26.1836,26.0446,26.0744,48370.0
2018-12-13 11:30:00,26.24,26.29,26.21,26.28,59320.0,26.0644,26.1141,26.0346,26.1042,59320.0
2018-12-13 11:35:00,26.28,26.35,26.27,26.35,44283.0,26.1042,26.1737,26.0942,26.1737,44283.0
2018-12-13 11:40:00,26.34,26.38,26.27,26.35,32077.0,26.1638,26.2035,26.0942,26.1737,32077.0
2018-12-13 11:45:00,26.35,26.37,26.31,26.34,34760.0,26.1737,26.1936,26.134,26.1638,34760.0
2018-12-13 11:50:00,26.33,26.35,26.29,26.33,25712.0,26.1538,26.1737,26.1141,26.1538,25712.0
2018-12-13 11:55:00,26.33,26.39,26.31,26.32,25108.0,26.1538,26.2134,26.134,26.1439,25108.0
2018-12-13 12:00:00,26.31,26.33,26.26,26.29,25072.0,26.134,26.1538,26.0843,26.1141,25072.0
2018-12-13 12:05:00,26.3,26.3,26.2,26.2,24160.0,26.124,26.124,26.0247,26.0247,24160.0
2018-12-13 12:10:00,26.2,26.23,26.18,26.23,38580.0,26.0247,26.0545,26.0048,26.0545,38580.0
2018-12-13 12:15:00,26.22,26.49,26.2,26.31,195124.0,26.0446,26.3128,26.0247,26.134,195124.0
2018-12-13 12:20:00,26.31,26.34,26.28,26.31,23908.0,26.134,26.1638,26.1042,26.134,23908.0
2018-12-13 12:25:00,26.31,26.31,26.26,26.27,25223.0,26.134,26.134,26.0843,26.0942,25223.0
2018-12-13 12:30:00,26.27,26.3,26.21,26.21,26790.0,26.0942,26.124,26.0346,26.0346,26790.0
2018-12-13 12:35:00,26.2,26.27,26.19,26.27,61337.0,26.0247,26.0942,26.0148,26.0942,61337.0
2018-12-13 12:40:00,26.27,26.3,26.26,26.28,18213.0,26.0942,26.124,26.0843,26.1042,18213.0
2018-12-13 12:45:00,26.27,26.27,26.22,26.25,23981.0,26.0942,26.0942,26.0446,26.0744,23981.0
2018-12-13 12:50:00,26.24,26.25,26.18,26.2,24976.0,26.0644,26.0744,26.0048,26.0247,24976.0
2018-12-13 12:55:00,26.2,26.23,26.18,26.23,23623.0,26.0247,26.0545,26.0048,26.0545,23623.0
2018-12-13 13:00:00,26.22,26.22,26.13,26.15,48595.0,26.0446,26.0446,25.9552,25.9751,48595.0
2018-12-13 13:05:00,26.14,26.17,26.13,26.15,33782.0,25.9651,25.9949,25.9552,25.9751,33782.0
2018-12-13 13:10:00,26.16,26.17,26.11,26.15,31049.0,25.985,25.9949,25.9353,25.9751,31049.0
2018-12-13 13:15:00,26.15,26.21,26.14,26.17,32941.0,25.9751,26.0346,25.9651,25.9949,32941.0
2018-12-13 13:20:00,26.17,26.25,26.16,26.22,55137.0,25.9949,26.0744,25.985,26.0446,55137.0
2018-12-13 13:25:00,26.23,26.23,26.16,26.18,43690.0,26.0545,26.0545,25.985,26.0048,43690.0
2018-12-13 13:30:00,26.18,26.27,26.18,26.24,29181.0,26.0048,26.0942,26.0048,26.0644,29181.0
2018-12-13 13:35:00,26.23,26.37,26.19,26.36,138041.0,26.0545,26.1936,26.0148,26.1836,138041.0
2018-12-13 13:40:00,26.37,26.47,26.35,26.41,44715.0,26.1936,26.2929,26.1737,26.2333,44715.0
2018-12-13 13:45:00,26.41,26.42,26.33,26.39,21509.0,26.2333,26.2432,26.1538,26.2134,21509.0
2018-12-13 13:50:00,26.39,26.39,26.3,26.31,24082.0,26.2134,26.2134,26.124,26.134,24082.0
2018-12-13 13:55:00,26.32,26.34,26.28,26.28,22474.0,26.1439,26.1638,26.1042,26.1042,22474.0
2018-12-13 14:00:00,26.29,26.35,26.28,26.34,53662.0,26.1141,26.1737,26.1042,26.1638,53662.0
2018-12-13 14:05:00,26.34,26.36,26.3,26.32,32706.0,26.1638,26.1836,26.124,26.1439,32706.0
2018-12-13 14:10:00,26.31,26.33,26.3,26.33,24402.0,26.134,26.1538,26.124,26.1538,24402.0
2018-12-13 14:15:00,26.33,26.38,26.32,26.37,26092.0,26.1538,26.2035,26.1439,26.1936,26092.0
2018-12-13 14:20:00,26.38,26.39,26.34,26.36,25087.0,26.2035,26.2134,26.1638,26.1836,25087.0
2018-12-13 14:25:00,26.36,26.43,26.36,26.41,46076.0,26.1836,26.2532,26.1836,26.2333,46076.0
2018-12-13 14:30:00,26.41,26.47,26.39,26.45,31098.0,26.2333,26.2929,26.2134,26.273,31098.0
2018-12-13 14:35:00,26.45,26.5,26.42,26.5,30742.0,26.273,26.3227,26.2432,26.3227,30742.0
2018-12-13 14:40:00,26.5,26.54,26.49,26.53,45419.0,26.3227,26.3624,26.3128,26.3525,45419.0
2018-12-13 14:45:00,26.54,26.58,26.51,26.52,41419.0,26.3624,26.4022,26.3326,26.3426,41419.0
2018-12-13 14:50:00,26.52,26.57,26.5,26.5,45834.0,26.3426,26.3922,26.3227,26.3227,45834.0
2018-12-13 14:55:00,26.5,26.54,26.49,26.53,28316.0,26.3227,26.3624,26.3128,26.3525,28316.0
2018-12-13 15:00:00,26.53,26.53,26.47,26.49,43102.0,26.3525,26.3525,26.2929,26.3128,43102.0
2018-12-13 15:05:00,26.49,26.51,26.49,26.49,30408.0,26.3128,26.3326,26.3128,26.3128,30408.0
2018-12-13 15:10:00,26.49,26.54,26.49,26.53,51068.0,26.3128,26.3624,26.3128,26.3525,51068.0
2018-12-13 15:15:00,26.53,26.62,26.53,26.6,44308.0,26.3525,26.4419,26.3525,26.422,44308.0
2018-12-13 15:20:00,26.6,26.63,26.51,26.53,68353.0,26.422,26.4518,26.3326,26.3525,68353.0
2018-12-13 15:25:00,26.52,26.53,26.42,26.42,46725.0,26.3426,26.3525,26.2432,26.2432,46725.0
2018-12-13 15:30:00,26.41,26.45,26.37,26.38,58491.0,26.2333,26.273,26.1936,26.2035,58491.0
2018-12-13 15:35:00,26.37,26.37,26.31,26.34,57637.0,26.1936,26.1936,26.134,26.1638,57637.0
2018-12-13 15:40:00,26.34,26.43,26.31,26.43,79544.0,26.1638,26.2532,26.134,26.2532,79544.0
2018-12-13 15:45:00,26.43,26.45,26.4,26.43,84418.0,26.2532,26.273,26.2234,26.2532,84418.0
2018-12-13 15:50:00,26.44,26.49,26.41,26.48,94234.0,26.2631,26.3128,26.2333,26.3028,94234.0
2018-12-13 15:55:00,26.49,26.52,26.46,26.49,324409.0,26.3128,26.3426,26.283,26.3128,324409.0
2018-12-14 09:30:00,26.58,26.58,26.24,26.34,134875.0,26.4022,26.4022,26.0644,26.1638,134875.0
2018-12-14 09:35:00,26.34,26.42,26.27,26.39,85773.0,26.1638,26.2432,26.0942,26.2134,85773.0
2018-12-14 09:40:00,26.39,26.39,26.17,26.27,103937.0,26.2134,26.2134,25.9949,26.0942,103937.0
2018-12-14 09:45:00,26.27,26.35,26.27,26.31,97718.0,26.0942,26.1737,26.0942,26.134,97718.0
2018-12-14 09:50:00,26.31,26.41,26.29,26.39,109108.0,26.134,26.2333,26.1141,26.2134,109108.0
2018-12-14 09:55:00,26.39,26.43,26.37,26.4,111258.0,26.2134,26.2532,26.1936,26.2234,111258.0
2018-12-14 10:00:00,26.4,26.41,26.33,26.39,99594.0,26.2234,26.2333,26.1538,26.2134,99594.0
2018-12-14 10:05:00,26.39,26.54,26.36,26.5,84710.0,26.2134,26.3624,26.1836,26.3227,84710.0
2018-12-14 10:10:00,26.5,26.71,26.5,26.71,90346.0,26.3227,26.5313,26.3227,26.5313,90346.0
2018-12-14 10:15:00,26.72,26.79,26.63,26.69,218283.0,26.5412,26.6108,26.4518,26.5114,218283.0
2018-12-14 10:20:00,26.69,26.76,26.54,26.57,122118.0,26.5114,26.581,26.3624,26.3922,122118.0
2018-12-14 10:25:00,26.58,26.59,26.43,26.46,94748.0,26.4022,26.4121,26.2532,26.283,94748.0
2018-12-14 10:30:00,26.47,26.47,26.27,26.32,253558.0,26.2929,26.2929,26.0942,26.1439,253558.0
2018-12-14 10:35:00,26.32,26.42,26.31,26.42,98508.0,26.1439,26.2432,26.134,26.2432,98508.0
2018-12-14 10:40:00,26.42,26.42,26.31,26.35,71311.0,26.2432,26.2432,26.134,26.1737,71311.0
2018-12-14 10:45:00,26.36,26.4,26.25,26.28,78313.0,26.1836,26.2234,26.0744,26.1042,78313.0
2018-12-14 10:50:00,26.29,26.39,26.28,26.34,94165.0,26.1141,26.2134,26.1042,26.1638,94165.0
2018-12-14 10:55:00,26.35,26.4,26.34,26.39,89884.0,26.1737,26.2234,26.1638,26.2134,89884.0
2018-12-14 11:00:00,26.39,26.58,26.39,26.58,88382.0,26.2134,26.4022,26.2134,26.4022,88382.0
2018-12-14 11:05:00,26.58,26.73,26.57,26.72,165838.0,26.4022,26.5512,26.3922,26.5412,165838.0
2018-12-14 11:10:00,26.73,26.76,26.72,26.76,88817.0,26.5512,26.581,26.5412,26.581,88817.0
2018-12-14 11:15:00,26.75,27.03,26.75,27.03,197789.0,26.571,26.8492,26.571,26.8492,197789.0
2018-12-14 11:20:00,27.03,27.38,27.01,27.06,378446.0,26.8492,27.1968,26.8293,26.879,378446.0
2018-12-14 11:25:00,27.06,27.09,26.98,27.07,151753.0,26.879,26.9088,26.7995,26.8889,151753.0
2018-12-14 11:30:00,27.07,27.07,26.94,26.97,77319.0,26.8889,26.8889,26.7598,26.7896,77319.0
2018-12-14 11:35:00,26.97,26.97,26.76,26.85,180278.0,26.7896,26.7896,26.581,26.6704,180278.0
2018-12-14 11:40:00,26.85,27.0,26.82,26.99,169678.0,26.6704,26.8194,26.6406,26.8094,169678.0
2018-12-14 11:45:00,26.99,27.05,26.91,26.97,84825.0,26.8094,26.869,26.73,26.7896,84825.0
2018-12-14 11:50:00,26.97,26.99,26.87,26.9,123390.0,26.7896,26.8094,26.6902,26.72,123390.0
2018-12-14 11:55:00,26.9,27.01,26.83,26.89,135265.0,26.72,26.8293,26.6505,26.7101,135265.0
2018-12-14 12:00:00,26.89,27.0,26.89,26.98,87386.0,26.7101,26.8194,26.7101,26.7995,87386.0
2018-12-14 12:05:00,26.99,26.99,26.94,26.98,58477.0,26.8094,26.8094,26.7598,26.7995,58477.0
2018-12-14 12:10:00,26.98,27.01,26.94,26.96,231567.0,26.7995,26.8293,26.7598,26.7796,231567.0
2018-12-14 12:15:00,26.96,27.01,26.94,26.99,64304.0,26.7796,26.8293,26.7598,26.8094,64304.0
2018-12-14 12:20:00,26.99,26.99,26.83,26.89,81428.0,26.8094,26.8094,26.6505,26.7101,81428.0
2018-12-14 12:25:00,26.89,26.98,26.88,26.95,121066.0,26.7101,26.7995,26.7002,26.7697,121066.0
2018-12-14 12:30:00,26.95,27.0,26.94,26.98,78682.0,26.7697,26.8194,26.7598,26.7995,78682.0
2018-12-14 12:35:00,26.98,27.01,26.93,26.94,93470.0,26.7995,26.8293,26.7498,26.7598,93470.0
2018-12-14 12:40:00,26.93,26.98,26.9,26.95,77683.0,26.7498,26.7995,26.72,26.7697,77683.0
2018-12-14 12:45:00,26.96,27.0,26.92,26.96,144473.0,26.7796,26.8194,26.7399,26.7796,144473.0
2018-12-14 12:50:00,26.97,26.99,26.92,26.99,95840.0,26.7896,26.8094,26.7399,26.8094,95840.0
2018-12-14 12:55:00,26.99,27.0,26.88,26.95,111609.0,26.8094,26.8194,26.7002,26.7697,111609.0
2018-12-14 13:00:00,26.94,26.99,26.92,26.97,90480.0,26.7598,26.8094,26.7399,26.7896,90480.0
2018-12-14 13:05:00,26.96,26.99,26.96,26.97,40994.0,26.7796,26.8094,26.7796,26.7896,40994.0
2018-12-14 13:10:00,26.96,26.98,26.94,26.96,62583.0,26.7796,26.7995,26.7598,26.7796,62583.0
2018-12-14 13:15:00,26.96,26.97,26.92,26.95,72026.0,26.7796,26.7896,26.7399,26.7697,72026.0
2018-12-14 13:20:00,26.95,26.99,26.93,26.98,134233.0,26.7697,26.8094,26.7498,26.7995,134233.0
2018-12-14 13:25:00,26.98,26.99,26.96,26.96,133730.0,26.7995,26.8094,26.7796,26.7796,133730.0
2018-12-14 13:30:00,26.96,26.99,26.94,26.95,90090.0,26.7796,26.8094,26.7598,26.7697,90090.0
2018-12-14 13:35:00,26.95,26.99,26.94,26.98,140322.0,26.7697,26.8094,26.7598,26.7995,140322.0
2018-12-14 13:40:00,26.98,27.06,26.97,26.97,115095.0,26.7995,26.879,26.7896,26.7896,115095.0
2018-12-14 13:45:00,26.98,27.0,26.94,26.95,92918.0,26.7995,26.8194,26.7598,26.7697,92918.0
2018-12-14 13:50:00,26.95,27.01,26.93,26.99,119569.0,26.7697,26.8293,26.7498,26.8094,119569.0
2018-12-14 13:55:00,26.98,26.99,26.92,26.92,78580.0,26.7995,26.8094,26.7399,26.7399,78580.0
2018-12-14 14:00:00,26.92,27.0,26.74,26.74,158174.0,26.7399,26.8194,26.5611,26.5611,158174.0
2018-12-14 14:05:00,26.74,26.76,26.53,26.54,108158.0,26.5611,26.581,26.3525,26.3624,108158.0
2018-12-14 14:10:00,26.54,26.57,26.41,26.44,76417.0,26.3624,26.3922,26.2333,26.2631,76417.0
2018-12-14 14:15:00,26.44,26.47,26.28,26.3,73917.0,26.2631,26.2929,26.1042,26.124,73917.0
2018-12-14 14:20:00,26.31,26.31,26.23,26.23,78474.0,26.134,26.134,26.0545,26.0545,78474.0
2018-12-14 14:25:00,26.23,26.26,26.16,26.26,124691.0,26.0545,26.0843,25.985,26.0843,124691.0
2018-12-14 14:30:00,26.27,26.37,26.22,26.27,153313.0,26.0942,26.1936,26.0446,26.0942,153313.0
2018-12-14 14:35:00,26.26,26.26,26.1,26.1,113468.0,26.0843,26.0843,25.9254,25.9254,113468.0
2018-12-14 14:40:00,26.11,26.12,26.03,26.05,81421.0,25.9353,25.9453,25.8559,25.8757,81421.0
2018-12-14 14:45:00,26.05,26.15,25.93,25.93,210123.0,25.8757,25.9751,25.7565,25.7565,210123.0
2018-12-14 14:50:00,25.93,25.95,25.87,25.94,224088.0,25.7565,25.7764,25.6969,25.7665,224088.0
2018-12-14 14:55:00,25.94,26.06,25.94,25.98,106439.0,25.7665,25.8857,25.7665,25.8062,106439.0
2018-12-14 15:00:00,25.98,26.03,25.91,25.92,80824.0,25.8062,25.8559,25.7367,25.7466,80824.0
2018-12-14 15:05:00,25.91,25.92,25.83,25.89,113421.0,25.7367,25.7466,25.6572,25.7168,113421.0
2018-12-14 15:10:00,25.9,26.02,25.89,25.95,100549.0,25.7267,25.8459,25.7168,25.7764,100549.0
2018-12-14 15:15:00,25.95,25.98,25.9,25.98,80317.0,25.7764,25.8062,25.7267,25.8062,80317.0
2018-12-14 15:20:00,25.99,26.01,25.85,25.86,112165.0,25.8161,25.836,25.6771,25.687,112165.0
2018-12-14 15:25:00,25.86,25.87,25.68,25.86,156410.0,25.687,25.6969,25.5082,25.687,156410.0
2018-12-14 15:30:00,25.86,25.91,25.83,25.84,132314.0,25.687,25.7367,25.6572,25.6671,132314.0
2018-12-14 15:35:00,25.84,25.89,25.83,25.89,80811.0,25.6671,25.7168,25.6572,25.7168,80811.0
2018-12-14 15:40:00,25.89,25.93,25.86,25.86,222537.0,25.7168,25.7565,25.687,25.687,222537.0
2018-12-14 15:45:00,25.86,25.91,25.83,25.91,199987.0,25.687,25.7367,25.6572,25.7367,199987.0
2018-12-14 15:50:00,25.91,26.04,25.89,26.03,236771.0,25.7367,25.8658,25.7168,25.8559,236771.0
2018-12-14 15:55:00,26.03,26.05,25.96,26.03,443595.0,25.8559,25.8757,25.7863,25.8559,443595.0
2018-12-17 09:30:00,24.45,24.88,24.35,24.45,719679.0,24.2864,24.7135,24.1871,24.2864,719679.0
2018-12-17 09:35:00,24.48,24.83,24.13,24.24,683590.0,24.3162,24.6639,23.9686,24.0778,683590.0
2018-12-17 09:40:00,24.23,24.48,24.14,24.41,614297.0,24.0679,24.3162,23.9785,24.2467,614297.0
2018-12-17 09:45:00,24.41,24.47,24.28,24.4,440378.0,24.2467,24.3063,24.1176,24.2368,440378.0
2018-12-17 09:50:00,24.39,24.5,24.32,24.46,287379.0,24.2268,24.3361,24.1573,24.2964,287379.0
2018-12-17 09:55:00,24.46,24.6,24.37,24.54,299321.0,24.2964,24.4354,24.207,24.3758,299321.0
2018-12-17 10:00:00,24.53,24.69,24.35,24.56,200961.0,24.3659,24.5248,24.1871,24.3957,200961.0
2018-12-17 10:05:00,24.56,24.56,24.45,24.48,179935.0,24.3957,24.3957,24.2864,24.3162,179935.0
2018-12-17 10:10:00,24.49,24.62,24.38,24.58,167650.0,24.3262,24.4553,24.2169,24.4156,167650.0
2018-12-17 10:15:00,24.58,24.66,24.47,24.54,191762.0,24.4156,24.495,24.3063,24.3758,191762.0
2018-12-17 10:20:00,24.55,24.58,24.4,24.56,167872.0,24.3858,24.4156,24.2368,24.3957,167872.0
2018-12-17 10:25:00,24.57,24.73,24.53,24.54,209936.0,24.4056,24.5646,24.3659,24.3758,209936.0
2018-12-17 10:30:00,24.55,24.56,24.43,24.48,98539.0,24.3858,24.3957,24.2666,24.3162,98539.0
2018-12-17 10:35:00,24.47,24.5,24.43,24.49,72277.0,24.3063,24.3361,24.2666,24.3262,72277.0
2018-12-17 10:40:00,24.5,24.57,24.48,24.52,133005.0,24.3361,24.4056,24.3162,24.356,133005.0
2018-12-17 10:45:00,24.53,24.55,24.47,24.51,98999.0,24.3659,24.3858,24.3063,24.346,98999.0
2018-12-17 10:50:00,24.51,24.79,24.49,24.62,250202.0,24.346,24.6241,24.3262,24.4553,250202.0
2018-12-17 10:55:00,24.62,24.64,24.49,24.59,128368.0,24.4553,24.4752,24.3262,24.4255,128368.0
2018-12-17 11:00:00,24.59,24.66,24.57,24.63,93195.0,24.4255,24.495,24.4056,24.4652,93195.0
2018-12-17 11:05:00,24.63,24.76,24.63,24.69,116050.0,24.4652,24.5943,24.4652,24.5248,116050.0
2018-12-17 11:10:00,24.69,24.92,24.68,24.83,111590.0,24.5248,24.7533,24.5149,24.6639,111590.0
2018-12-17 11:15:00,24.83,24.86,24.74,24.86,98851.0,24.6639,24.6937,24.5745,24.6937,98851.0
2018-12-17 11:20:00,24.86,24.99,24.77,24.83,121102.0,24.6937,24.8228,24.6043,24.6639,121102.0
2018-12-17 11:25:00,24.83,24.96,24.83,24.89,71681.0,24.6639,24.793,24.6639,24.7235,71681.0
2018-12-17 11:30:00,24.89,24.9,24.76,24.79,58699.0,24.7235,24.7334,24.5943,24.6241,58699.0
2018-12-17 11:35:00,24.79,24.82,24.73,24.75,65875.0,24.6241,24.6539,24.5646,24.5844,65875.0
2018-12-17 11:40:00,24.75,24.76,24.55,24.55,143748.0,24.5844,24.5943,24.3858,24.3858,143748.0
2018-12-17 11:45:00,24.55,24.57,24.49,24.57,101185.0,24.3858,24.4056,24.3262,24.4056,101185.0
2018-12-17 11:50:00,24.57,24.6,24.51,24.55,44769.0,24.4056,24.4354,24.346,24.3858,44769.0
2018-12-17 11:55:00,24.55,24.65,24.55,24.63,63605.0,24.3858,24.4851,24.3858,24.4652,63605.0
2018-12-17 12:00:00,24.64,24.68,24.57,24.64,80721.0,24.4752,24.5149,24.4056,24.4752,80721.0
2018-12-17 12:05:00,24.64,24.76,24.63,24.76,117520.0,24.4752,24.5943,24.4652,24.5943,117520.0
2018-12-17 12:10:00,24.76,24.76,24.66,24.67,72553.0,24.5943,24.5943,24.495,24.505,72553.0
2018-12-17 12:15:00,24.66,24.73,24.6,24.71,47256.0,24.495,24.5646,24.4354,24.5447,47256.0
2018-12-17 12:20:00,24.71,24.74,24.67,24.69,58910.0,24.5447,24.5745,24.505,24.5248,58910.0
2018-12-17 12:25:00,24.69,24.74,24.62,24.66,109532.0,24.5248,24.5745,24.4553,24.495,109532.0
2018-12-17 12:30:00,24.65,24.7,24.54,24.57,153463.0,24.4851,24.5348,24.3758,24.4056,153463.0
2018-12-17 12:35:00,24.58,24.69,24.52,24.57,207522.0,24.4156,24.5248,24.356,24.4056,207522.0
2018-12-17 12:40:00,24.57,24.62,24.49,24.55,115048.0,24.4056,24.4553,24.3262,24.3858,115048.0
2018-12-17 12:45:00,24.55,24.64,24.54,24.64,47967.0,24.3858,24.4752,24.3758,24.4752,47967.0
2018-12-17 12:50:00,24.65,24.7,24.55,24.59,53630.0,24.4851,24.5348,24.3858,24.4255,53630.0
2018-12-17 12:55:00,24.6,24.66,24.58,24.59,72676.0,24.4354,24.495,24.4156,24.4255,72676.0
2018-12-17 13:00:00,24.59,24.59,24.37,24.38,101477.0,24.4255,24.4255,24.207,24.2169,101477.0
2018-12-17 13:05:00,24.37,24.53,24.37,24.49,41117.0,24.207,24.3659,24.207,24.3262,41117.0
2018-12-17 13:10:00,24.5,24.6,24.49,24.6,48533.0,24.3361,24.4354,24.3262,24.4354,48533.0
2018-12-17 13:15:00,24.6,24.61,24.5,24.6,69793.0,24.4354,24.4454,24.3361,24.4354,69793.0
2018-12-17 13:20:00,24.61,24.61,24.42,24.49,95944.0,24.4454,24.4454,24.2566,24.3262,95944.0
2018-12-17 13:25:00,24.5,24.57,24.49,24.5,56595.0,24.3361,24.4056,24.3262,24.3361,56595.0
2018-12-17 13:30:00,24.49,24.51,24.36,24.37,100266.0,24.3262,24.346,24.197,24.207,100266.0
2018-12-17 13:35:00,24.37,24.48,24.34,24.48,101406.0,24.207,24.3162,24.1772,24.3162,101406.0
2018-12-17 13:40:00,24.48,24.51,24.45,24.46,54294.0,24.3162,24.346,24.2864,24.2964,54294.0
2018-12-17 13:45:00,24.45,24.54,24.42,24.5,111722.0,24.2864,24.3758,24.2566,24.3361,111722.0
2018-12-17 13:50:00,24.49,24.54,24.47,24.53,47512.0,24.3262,24.3758,24.3063,24.3659,47512.0
2018-12-17 13:55:00,24.53,24.55,24.46,24.48,51216.0,24.3659,24.3858,24.2964,24.3162,51216.0
2018-12-17 14:00:00,24.47,24.5,24.42,24.45,70090.0,24.3063,24.3361,24.2566,24.2864,70090.0
2018-12-17 14:05:00,24.45,24.51,24.44,24.49,41836.0,24.2864,24.346,24.2765,24.3262,41836.0
2018-12-17 14:10:00,24.48,24.5,24.46,24.48,38340.0,24.3162,24.3361,24.2964,24.3162,38340.0
2018-12-17 14:15:00,24.47,24.52,24.44,24.48,55235.0,24.3063,24.356,24.2765,24.3162,55235.0
2018-12-17 14:20:00,24.48,24.52,24.45,24.48,52473.0,24.3162,24.356,24.2864,24.3162,52473.0
2018-12-17 14:25:00,24.48,24.51,24.45,24.5,49122.0,24.3162,24.346,24.2864,24.3361,49122.0
2018-12-17 14:30:00,24.5,24.5,24.46,24.5,39593.0,24.3361,24.3361,24.2964,24.3361,39593.0
2018-12-17 14:35:00,24.49,24.49,24.36,24.36,122590.0,24.3262,24.3262,24.197,24.197,122590.0
2018-12-17 14:40:00,24.36,24.52,24.36,24.46,137766.0,24.197,24.356,24.197,24.2964,137766.0
2018-12-17 14:45:00,24.46,24.73,24.45,24.55,202641.0,24.2964,24.5646,24.2864,24.3858,202641.0
2018-12-17 14:50:00,24.56,24.66,24.53,24.58,154342.0,24.3957,24.495,24.3659,24.4156,154342.0
2018-12-17 14:55:00,24.58,24.61,24.54,24.58,58396.0,24.4156,24.4454,24.3758,24.4156,58396.0
2018-12-17 15:00:00,24.58,24.58,24.5,24.5,74444.0,24.4156,24.4156,24.3361,24.3361,74444.0
2018-12-17 15:05:00,24.51,24.55,24.46,24.48,72194.0,24.346,24.3858,24.2964,24.3162,72194.0
2018-12-17 15:10:00,24.49,24.59,24.48,24.54,80984.0,24.3262,24.4255,24.3162,24.3758,80984.0
2018-12-17 15:15:00,24.53,24.54,24.46,24.51,81608.0,24.3659,24.3758,24.2964,24.346,81608.0
2018-12-17 15:20:00,24.51,24.52,24.44,24.45,131074.0,24.346,24.356,24.2765,24.2864,131074.0
2018-12-17 15:25:00,24.45,24.47,24.31,24.36,102968.0,24.2864,24.3063,24.1474,24.197,102968.0
2018-12-17 15:30:00,24.36,24.38,24.24,24.3,166581.0,24.197,24.2169,24.0778,24.1374,166581.0
2018-12-17 15:35:00,24.29,24.46,24.29,24.38,144264.0,24.1275,24.2964,24.1275,24.2169,144264.0
2018-12-17 15:40:00,24.37,24.37,24.28,24.3,143459.0,24.207,24.207,24.1176,24.1374,143459.0
2018-12-17 15:45:00,24.3,24.38,24.24,24.3,235429.0,24.1374,24.2169,24.0778,24.1374,235429.0
2018-12-17 15:50:00,24.3,24.39,24.29,24.35,259893.0,24.1374,24.2268,24.1275,24.1871,259893.0
2018-12-17 15:55:00,24.36,24.43,24.32,24.43,533054.0,24.197,24.2666,24.1573,24.2666,533054.0
2018-12-18 09:30:00,24.35,24.72,24.29,24.4,175121.0,24.1871,24.5546,24.1275,24.2368,175121.0
2018-12-18 09:35:00,24.4,24.48,24.35,24.39,98625.0,24.2368,24.3162,24.1871,24.2268,98625.0
2018-12-18 09:40:00,24.39,24.48,24.33,24.35,78874.0,24.2268,24.3162,24.1672,24.1871,78874.0
2018-12-18 09:45:00,24.37,24.5,24.37,24.42,106226.0,24.207,24.3361,24.207,24.2566,106226.0
2018-12-18 09:50:00,24.41,24.51,24.37,24.46,112876.0,24.2467,24.346,24.207,24.2964,112876.0
2018-12-18 09:55:00,24.45,24.49,24.41,24.47,72631.0,24.2864,24.3262,24.2467,24.3063,72631.0
2018-12-18 10:00:00,24.46,24.49,24.41,24.44,207173.0,24.2964,24.3262,24.2467,24.2765,207173.0
2018-12-18 10:05:00,24.45,24.45,24.33,24.34,101341.0,24.2864,24.2864,24.1672,24.1772,101341.0
2018-12-18 10:10:00,24.35,24.37,24.15,24.18,81943.0,24.1871,24.207,23.9884,24.0182,81943.0
2018-12-18 10:15:00,24.19,24.22,24.09,24.22,105855.0,24.0282,24.058,23.9288,24.058,105855.0
2018-12-18 10:20:00,24.23,24.24,24.11,24.19,61835.0,24.0679,24.0778,23.9487,24.0282,61835.0
2018-12-18 10:25:00,24.19,24.31,24.16,24.31,65659.0,24.0282,24.1474,23.9984,24.1474,65659.0
2018-12-18 10:30:00,24.32,24.36,24.26,24.33,77138.0,24.1573,24.197,24.0977,24.1672,77138.0
2018-12-18 10:35:00,24.33,24.33,24.22,24.27,44556.0,24.1672,24.1672,24.058,24.1076,44556.0
2018-12-18 10:40:00,24.28,24.28,24.14,24.14,57935.0,24.1176,24.1176,23.9785,23.9785,57935.0
2018-12-18 10:45:00,24.14,24.16,24.09,24.12,68741.0,23.9785,23.9984,23.9288,23.9586,68741.0
2018-12-18 10:50:00,24.12,24.13,24.07,24.08,75232.0,23.9586,23.9686,23.909,23.9189,75232.0
2018-12-18 10:55:00,24.07,24.13,24.01,24.02,73130.0,23.909,23.9686,23.8494,23.8593,73130.0
2018-12-18 11:00:00,24.02,24.04,23.94,24.02,101664.0,23.8593,23.8792,23.7798,23.8593,101664.0
2018-12-18 11:05:00,24.02,24.04,23.95,23.99,69653.0,23.8593,23.8792,23.7898,23.8295,69653.0
2018-12-18 11:10:00,24.0,24.07,23.98,23.98,53056.0,23.8394,23.909,23.8196,23.8196,53056.0
2018-12-18 11:15:00,23.98,24.03,23.97,23.99,55872.0,23.8196,23.8692,23.8096,23.8295,55872.0
2018-12-18 11:20:00,23.99,24.0,23.88,23.88,92936.0,23.8295,23.8394,23.7202,23.7202,92936.0
2018-12-18 11:25:00,23.88,23.88,23.72,23.8,126674.0,23.7202,23.7202,23.5613,23.6408,126674.0
2018-12-18 11:30:00,23.81,23.88,23.8,23.81,69501.0,23.6507,23.7202,23.6408,23.6507,69501.0
2018-12-18 11:35:00,23.8,23.89,23.71,23.77,87207.0,23.6408,23.7302,23.5514,23.611,87207.0
2018-12-18 11:40:00,23.77,23.77,23.61,23.63,105711.0,23.611,23.611,23.452,23.4719,105711.0
2018-12-18 11:45:00,23.63,23.64,23.54,23.61,119701.0,23.4719,23.4818,23.3825,23.452,119701.0
2018-12-18 11:50:00,23.61,23.69,23.6,23.68,95418.0,23.452,23.5315,23.4421,23.5216,95418.0
2018-12-18 11:55:00,23.68,23.7,23.61,23.64,53028.0,23.5216,23.5414,23.452,23.4818,53028.0
2018-12-18 12:00:00,23.65,23.79,23.65,23.79,29237.0,23.4918,23.6308,23.4918,23.6308,29237.0
2018-12-18 12:05:00,23.79,23.89,23.79,23.83,175837.0,23.6308,23.7302,23.6308,23.6706,175837.0
2018-12-18 12:10:00,23.82,23.87,23.74,23.74,72077.0,23.6606,23.7103,23.5812,23.5812,72077.0
2018-12-18 12:15:00,23.74,23.89,23.71,23.89,49093.0,23.5812,23.7302,23.5514,23.7302,49093.0
2018-12-18 12:20:00,23.9,23.91,23.86,23.87,30452.0,23.7401,23.75,23.7004,23.7103,30452.0
2018-12-18 12:25:00,23.87,23.88,23.83,23.86,34928.0,23.7103,23.7202,23.6706,23.7004,34928.0
2018-12-18 12:30:00,23.87,23.87,23.83,23.84,34099.0,23.7103,23.7103,23.6706,23.6805,34099.0
2018-12-18 12:35:00,23.83,23.84,23.75,23.76,45023.0,23.6706,23.6805,23.5911,23.601,45023.0
2018-12-18 12:40:00,23.76,23.87,23.75,23.85,31357.0,23.601,23.7103,23.5911,23.6904,31357.0
2018-12-18 12:45:00,23.85,23.87,23.78,23.87,49098.0,23.6904,23.7103,23.6209,23.7103,49098.0
2018-12-18 12:50:00,23.86,23.89,23.83,23.89,30135.0,23.7004,23.7302,23.6706,23.7302,30135.0
2018-12-18 12:55:00,23.89,23.9,23.79,23.82,37490.0,23.7302,23.7401,23.6308,23.6606,37490.0
2018-12-18 13:00:00,23.82,23.85,23.79,23.83,26175.0,23.6606,23.6904,23.6308,23.6706,26175.0
2018-12-18 13:05:00,23.84,23.86,23.81,23.81,32747.0,23.6805,23.7004,23.6507,23.6507,32747.0
2018-12-18 13:10:00,23.81,23.88,23.81,23.85,27916.0,23.6507,23.7202,23.6507,23.6904,27916.0
2018-12-18 13:15:00,23.86,23.86,23.81,23.84,35357.0,23.7004,23.7004,23.6507,23.6805,35357.0
2018-12-18 13:20:00,23.85,23.89,23.83,23.85,28573.0,23.6904,23.7302,23.6706,23.6904,28573.0
2018-12-18 13:25:00,23.84,23.86,23.8,23.83,33978.0,23.6805,23.7004,23.6408,23.6706,33978.0
2018-12-18 13:30:00,23.83,23.83,23.79,23.82,30578.0,23.6706,23.6706,23.6308,23.6606,30578.0
2018-12-18 13:35:00,23.82,23.89,23.82,23.85,26893.0,23.6606,23.7302,23.6606,23.6904,26893.0
2018-12-18 13:40:00,23.86,23.91,23.85,23.89,27480.0,23.7004,23.75,23.6904,23.7302,27480.0
2018-12-18 13:45:00,23.89,23.89,23.79,23.83,42344.0,23.7302,23.7302,23.6308,23.6706,42344.0
2018-12-18 13:50:00,23.83,23.86,23.78,23.79,26307.0,23.6706,23.7004,23.6209,23.6308,26307.0
2018-12-18 13:55:00,23.78,23.82,23.74,23.81,55819.0,23.6209,23.6606,23.5812,23.6507,55819.0
2018-12-18 14:00:00,23.81,23.86,23.78,23.8,31092.0,23.6507,23.7004,23.6209,23.6408,31092.0
2018-12-18 14:05:00,23.81,23.82,23.74,23.82,36719.0,23.6507,23.6606,23.5812,23.6606,36719.0
2018-12-18 14:10:00,23.82,23.83,23.74,23.76,32279.0,23.6606,23.6706,23.5812,23.601,32279.0
2018-12-18 14:15:00,23.75,23.8,23.71,23.76,62204.0,23.5911,23.6408,23.5514,23.601,62204.0
2018-12-18 14:20:00,23.75,23.84,23.69,23.69,245656.0,23.5911,23.6805,23.5315,23.5315,245656.0
2018-12-18 14:25:00,23.69,23.73,23.65,23.71,47752.0,23.5315,23.5712,23.4918,23.5514,47752.0
2018-12-18 14:30:00,23.71,23.74,23.63,23.64,59232.0,23.5514,23.5812,23.4719,23.4818,59232.0
2018-12-18 14:35:00,23.64,23.69,23.61,23.64,62651.0,23.4818,23.5315,23.452,23.4818,62651.0
2018-12-18 14:40:00,23.64,23.65,23.46,23.48,189147.0,23.4818,23.4918,23.303,23.3229,189147.0
2018-12-18 14:45:00,23.48,23.48,23.37,23.43,61128.0,23.3229,23.3229,23.2136,23.2732,61128.0
2018-12-18 14:50:00,23.44,23.48,23.41,23.43,36338.0,23.2832,23.3229,23.2534,23.2732,36338.0
2018-12-18 14:55:00,23.44,23.45,23.23,23.24,62825.0,23.2832,23.2931,23.0746,23.0845,62825.0
2018-12-18 15:00:00,23.24,23.24,23.16,23.21,105194.0,23.0845,23.0845,23.0051,23.0547,105194.0
2018-12-18 15:05:00,23.22,23.25,23.05,23.1,202207.0,23.0647,23.0945,22.8958,22.9455,202207.0
2018-12-18 15:10:00,23.1,23.17,23.07,23.1,69502.0,22.9455,23.015,22.9157,22.9455,69502.0
2018-12-18 15:15:00,23.1,23.17,23.05,23.05,89259.0,22.9455,23.015,22.8958,22.8958,89259.0
2018-12-18 15:20:00,23.06,23.12,23.02,23.08,112854.0,22.9057,22.9653,22.866,22.9256,112854.0
2018-12-18 15:25:00,23.08,23.09,22.97,23.06,216788.0,22.9256,22.9355,22.8163,22.9057,216788.0
2018-12-18 15:30:00,23.06,23.08,22.96,22.98,287738.0,22.9057,22.9256,22.8064,22.8263,287738.0
2018-12-18 15:35:00,22.98,23.0,22.96,22.99,119773.0,22.8263,22.8461,22.8064,22.8362,119773.0
2018-12-18 15:40:00,22.99,23.05,22.98,23.01,225176.0,22.8362,22.8958,22.8263,22.8561,225176.0
2018-12-18 15:45:00,23.01,23.08,22.96,23.06,224029.0,22.8561,22.9256,22.8064,22.9057,224029.0
2018-12-18 15:50:00,23.05,23.09,22.98,23.0,340384.0,22.8958,22.9355,22.8263,22.8461,340384.0
2018-12-18 15:55:00,23.01,23.03,22.97,23.02,691517.0,22.8561,22.8759,22.8163,22.866,691517.0
2018-12-19 09:30:00,23.09,23.21,22.89,23.05,166855.0,22.9355,23.0547,22.7369,22.8958,166855.0
2018-12-19 09:35:00,23.04,23.05,22.83,22.84,129767.0,22.8859,22.8958,22.6773,22.6872,129767.0
2018-12-19 09:40:00,22.84,22.91,22.83,22.85,146538.0,22.6872,22.7567,22.6773,22.6971,146538.0
2018-12-19 09:45:00,22.85,23.0,22.8,22.97,186829.0,22.6971,22.8461,22.6475,22.8163,186829.0
2018-12-19 09:50:00,22.98,23.33,22.97,23.19,197336.0,22.8263,23.1739,22.8163,23.0349,197336.0
2018-12-19 09:55:00,23.2,23.21,23.14,23.2,125200.0,23.0448,23.0547,22.9852,23.0448,125200.0
2018-12-19 10:00:00,23.2,23.2,23.13,23.18,111600.0,23.0448,23.0448,22.9753,23.0249,111600.0
2018-12-19 10:05:00,23.18,23.2,23.13,23.2,102224.0,23.0249,23.0448,22.9753,23.0448,102224.0
2018-12-19 10:10:00,23.19,23.2,23.14,23.19,160866.0,23.0349,23.0448,22.9852,23.0349,160866.0
2018-12-19 10:15:00,23.2,23.2,23.13,23.13,152605.0,23.0448,23.0448,22.9753,22.9753,152605.0
2018-12-19 10:20:00,23.13,23.15,23.06,23.11,95263.0,22.9753,22.9951,22.9057,22.9554,95263.0
2018-12-19 10:25:00,23.1,23.18,23.09,23.18,86026.0,22.9455,23.0249,22.9355,23.0249,86026.0
2018-12-19 10:30:00,23.17,23.17,23.07,23.13,87247.0,23.015,23.015,22.9157,22.9753,87247.0
2018-12-19 10:35:00,23.13,23.16,22.98,22.98,153666.0,22.9753,23.0051,22.8263,22.8263,153666.0
2018-12-19 10:40:00,22.97,23.01,22.88,22.98,149078.0,22.8163,22.8561,22.7269,22.8263,149078.0
2018-12-19 10:45:00,22.98,23.1,22.93,23.1,75646.0,22.8263,22.9455,22.7766,22.9455,75646.0
2018-12-19 10:50:00,23.1,23.12,23.04,23.05,177469.0,22.9455,22.9653,22.8859,22.8958,177469.0
2018-12-19 10:55:00,23.05,23.13,23.05,23.11,104529.0,22.8958,22.9753,22.8958,22.9554,104529.0
2018-12-19 11:00:00,23.11,23.2,23.1,23.19,185784.0,22.9554,23.0448,22.9455,23.0349,185784.0
2018-12-19 11:05:00,23.19,23.2,23.12,23.19,90208.0,23.0349,23.0448,22.9653,23.0349,90208.0
2018-12-19 11:10:00,23.19,23.2,23.09,23.13,153639.0,23.0349,23.0448,22.9355,22.9753,153639.0
2018-12-19 11:15:00,23.14,23.19,23.09,23.19,102986.0,22.9852,23.0349,22.9355,23.0349,102986.0
2018-12-19 11:20:00,23.18,23.34,23.16,23.34,116398.0,23.0249,23.1839,23.0051,23.1839,116398.0
2018-12-19 11:25:00,23.34,23.44,23.26,23.4,166564.0,23.1839,23.2832,23.1044,23.2434,166564.0
2018-12-19 11:30:00,23.39,23.4,23.34,23.35,76009.0,23.2335,23.2434,23.1839,23.1938,76009.0
2018-12-19 11:35:00,23.35,23.39,23.33,23.37,71591.0,23.1938,23.2335,23.1739,23.2136,71591.0
2018-12-19 11:40:00,23.37,23.38,23.29,23.3,59757.0,23.2136,23.2236,23.1342,23.1441,59757.0
2018-12-19 11:45:00,23.3,23.35,23.29,23.35,48382.0,23.1441,23.1938,23.1342,23.1938,48382.0
2018-12-19 11:50:00,23.35,23.38,23.32,23.33,97217.0,23.1938,23.2236,23.164,23.1739,97217.0
2018-12-19 11:55:00,23.33,23.41,23.32,23.38,56385.0,23.1739,23.2534,23.164,23.2236,56385.0
2018-12-19 12:00:00,23.38,23.4,23.35,23.35,76097.0,23.2236,23.2434,23.1938,23.1938,76097.0
2018-12-19 12:05:00,23.36,23.39,23.32,23.36,73588.0,23.2037,23.2335,23.164,23.2037,73588.0
2018-12-19 12:10:00,23.36,23.43,23.35,23.38,73773.0,23.2037,23.2732,23.1938,23.2236,73773.0
2018-12-19 12:15:00,23.38,23.45,23.36,23.38,125719.0,23.2236,23.2931,23.2037,23.2236,125719.0
2018-12-19 12:20:00,23.39,23.43,23.34,23.34,59962.0,23.2335,23.2732,23.1839,23.1839,59962.0
2018-12-19 12:25:00,23.34,23.4,23.34,23.34,46851.0,23.1839,23.2434,23.1839,23.1839,46851.0
2018-12-19 12:30:00,23.34,23.4,23.31,23.4,54800.0,23.1839,23.2434,23.1541,23.2434,54800.0
2018-12-19 12:35:00,23.39,23.45,23.38,23.4,81703.0,23.2335,23.2931,23.2236,23.2434,81703.0
2018-12-19 12:40:00,23.4,23.43,23.34,23.43,70737.0,23.2434,23.2732,23.1839,23.2732,70737.0
2018-12-19 12:45:00,23.44,23.58,23.43,23.58,175410.0,23.2832,23.4222,23.2732,23.4222,175410.0
2018-12-19 12:50:00,23.59,23.7,23.57,23.68,57319.0,23.4322,23.5414,23.4123,23.5216,57319.0
2018-12-19 12:55:00,23.68,23.68,23.61,23.63,27712.0,23.5216,23.5216,23.452,23.4719,27712.0
2018-12-19 13:00:00,23.64,23.64,23.58,23.6,50667.0,23.4818,23.4818,23.4222,23.4421,50667.0
2018-12-19 13:05:00,23.61,23.65,23.59,23.62,49562.0,23.452,23.4918,23.4322,23.462,49562.0
2018-12-19 13:10:00,23.62,23.64,23.58,23.61,26897.0,23.462,23.4818,23.4222,23.452,26897.0
2018-12-19 13:15:00,23.6,23.6,23.52,23.58,61011.0,23.4421,23.4421,23.3626,23.4222,61011.0
2018-12-19 13:20:00,23.58,23.64,23.46,23.46,59876.0,23.4222,23.4818,23.303,23.303,59876.0
2018-12-19 13:25:00,23.47,23.49,23.4,23.48,61791.0,23.313,23.3328,23.2434,23.3229,61791.0
2018-12-19 13:30:00,23.48,23.51,23.44,23.51,89416.0,23.3229,23.3527,23.2832,23.3527,89416.0
2018-12-19 13:35:00,23.52,23.55,23.5,23.5,44869.0,23.3626,23.3924,23.3428,23.3428,44869.0
2018-12-19 13:40:00,23.49,23.63,23.45,23.59,110247.0,23.3328,23.4719,23.2931,23.4322,110247.0
2018-12-19 13:45:00,23.59,23.61,23.56,23.6,34256.0,23.4322,23.452,23.4024,23.4421,34256.0
2018-12-19 13:50:00,23.6,23.77,23.6,23.75,50470.0,23.4421,23.611,23.4421,23.5911,50470.0
2018-12-19 13:55:00,23.74,23.85,23.74,23.85,65136.0,23.5812,23.6904,23.5812,23.6904,65136.0
2018-12-19 14:00:00,23.85,23.91,23.6,23.79,148264.0,23.6904,23.75,23.4421,23.6308,148264.0
2018-12-19 14:05:00,23.79,23.85,23.69,23.79,90862.0,23.6308,23.6904,23.5315,23.6308,90862.0
2018-12-19 14:10:00,23.78,23.8,23.6,23.8,86531.0,23.6209,23.6408,23.4421,23.6408,86531.0
2018-12-19 14:15:00,23.8,24.02,23.75,23.97,101877.0,23.6408,23.8593,23.5911,23.8096,101877.0
2018-12-19 14:20:00,23.97,23.97,23.77,23.87,112403.0,23.8096,23.8096,23.611,23.7103,112403.0
2018-12-19 14:25:00,23.87,23.9,23.81,23.88,64011.0,23.7103,23.7401,23.6507,23.7202,64011.0
2018-12-19 14:30:00,23.87,23.96,23.81,23.82,78834.0,23.7103,23.7997,23.6507,23.6606,78834.0
2018-12-19 14:35:00,23.82,24.01,23.81,24.01,106891.0,23.6606,23.8494,23.6507,23.8494,106891.0
2018-12-19 14:40:00,24.01,24.06,23.9,23.9,183958.0,23.8494,23.899,23.7401,23.7401,183958.0
2018-12-19 14:45:00,23.89,23.91,23.78,23.88,107543.0,23.7302,23.75,23.6209,23.7202,107543.0
2018-12-19 14:50:00,23.88,23.92,23.79,23.89,105786.0,23.7202,23.76,23.6308,23.7302,105786.0
2018-12-19 14:55:00,23.88,23.88,23.76,23.8,123873.0,23.7202,23.7202,23.601,23.6408,123873.0
2018-12-19 15:00:00,23.8,23.8,23.46,23.49,155326.0,23.6408,23.6408,23.303,23.3328,155326.0
2018-12-19 15:05:00,23.49,23.81,23.42,23.72,137996.0,23.3328,23.6507,23.2633,23.5613,137996.0
2018-12-19 15:10:00,23.73,23.82,23.65,23.82,99563.0,23.5712,23.6606,23.4918,23.6606,99563.0
2018-12-19 15:15:00,23.82,23.82,23.61,23.7,169598.0,23.6606,23.6606,23.452,23.5414,169598.0
2018-12-19 15:20:00,23.69,23.85,23.63,23.82,206741.0,23.5315,23.6904,23.4719,23.6606,206741.0
2018-12-19 15:25:00,23.83,23.83,23.6,23.6,173531.0,23.6706,23.6706,23.4421,23.4421,173531.0
2018-12-19 15:30:00,23.6,23.76,23.58,23.72,184160.0,23.4421,23.601,23.4222,23.5613,184160.0
2018-12-19 15:35:00,23.73,23.73,23.57,23.6,147777.0,23.5712,23.5712,23.4123,23.4421,147777.0
2018-12-19 15:40:00,23.6,23.61,23.43,23.59,214349.0,23.4421,23.452,23.2732,23.4322,214349.0
2018-12-19 15:45:00,23.6,23.71,23.6,23.7,162407.0,23.4421,23.5514,23.4421,23.5414,162407.0
2018-12-19 15:50:00,23.7,23.78,23.65,23.75,196260.0,23.5414,23.6209,23.4918,23.5911,196260.0
2018-12-19 15:55:00,23.74,23.82,23.71,23.76,365057.0,23.5812,23.6606,23.5514,23.601,365057.0
2018-12-20 09:30:00,23.63,23.63,23.33,23.44,92812.0,23.4719,23.4719,23.1739,23.2832,92812.0
2018-12-20 09:35:00,23.43,23.44,23.16,23.25,84367.0,23.2732,23.2832,23.0051,23.0945,84367.0
2018-12-20 09:40:00,23.25,23.29,23.09,23.2,81361.0,23.0945,23.1342,22.9355,23.0448,81361.0
2018-12-20 09:45:00,23.2,23.4,23.18,23.2,92816.0,23.0448,23.2434,23.0249,23.0448,92816.0
2018-12-20 09:50:00,23.2,23.24,22.97,23.01,127111.0,23.0448,23.0845,22.8163,22.8561,127111.0
2018-12-20 09:55:00,23.01,23.06,22.95,23.06,130303.0,22.8561,22.9057,22.7965,22.9057,130303.0
2018-12-20 10:00:00,23.05,23.09,22.97,23.01,215872.0,22.8958,22.9355,22.8163,22.8561,215872.0
2018-12-20 10:05:00,23.02,23.45,23.01,23.44,166002.0,22.866,23.2931,22.8561,23.2832,166002.0
2018-12-20 10:10:00,23.43,23.51,23.36,23.49,98743.0,23.2732,23.3527,23.2037,23.3328,98743.0
2018-12-20 10:15:00,23.49,23.57,23.46,23.52,61982.0,23.3328,23.4123,23.303,23.3626,61982.0
2018-12-20 10:20:00,23.51,23.59,23.48,23.56,59305.0,23.3527,23.4322,23.3229,23.4024,59305.0
2018-12-20 10:25:00,23.56,23.68,23.56,23.6,64975.0,23.4024,23.5216,23.4024,23.4421,64975.0
2018-12-20 10:30:00,23.6,23.88,23.6,23.85,101613.0,23.4421,23.7202,23.4421,23.6904,101613.0
2018-12-20 10:35:00,23.84,24.24,23.83,24.21,350032.0,23.6805,24.0778,23.6706,24.048,350032.0
2018-12-20 10:40:00,24.19,24.26,24.07,24.26,162965.0,24.0282,24.0977,23.909,24.0977,162965.0
2018-12-20 10:45:00,24.26,24.29,24.12,24.15,137174.0,24.0977,24.1275,23.9586,23.9884,137174.0
2018-12-20 10:50:00,24.15,24.22,24.15,24.17,53182.0,23.9884,24.058,23.9884,24.0083,53182.0
2018-12-20 10:55:00,24.17,24.24,24.13,24.23,55802.0,24.0083,24.0778,23.9686,24.0679,55802.0
2018-12-20 11:00:00,24.23,24.24,24.12,24.13,57595.0,24.0679,24.0778,23.9586,23.9686,57595.0
2018-12-20 11:05:00,24.13,24.22,24.08,24.1,75051.0,23.9686,24.058,23.9189,23.9388,75051.0
2018-12-20 11:10:00,24.1,24.17,24.1,24.13,50920.0,23.9388,24.0083,23.9388,23.9686,50920.0
2018-12-20 11:15:00,24.14,24.2,24.12,24.15,61993.0,23.9785,24.0381,23.9586,23.9884,61993.0
2018-12-20 11:20:00,24.14,24.16,24.01,24.03,69220.0,23.9785,23.9984,23.8494,23.8692,69220.0
2018-12-20 11:25:00,24.04,24.04,23.88,23.97,65012.0,23.8792,23.8792,23.7202,23.8096,65012.0
2018-12-20 11:30:00,23.97,24.03,23.91,23.91,48386.0,23.8096,23.8692,23.75,23.75,48386.0
2018-12-20 11:35:00,23.92,23.95,23.85,23.85,54096.0,23.76,23.7898,23.6904,23.6904,54096.0
2018-12-20 11:40:00,23.86,23.92,23.83,23.87,81734.0,23.7004,23.76,23.6706,23.7103,81734.0
2018-12-20 11:45:00,23.87,23.92,23.82,23.84,40837.0,23.7103,23.76,23.6606,23.6805,40837.0
2018-12-20 11:50:00,23.84,23.9,23.73,23.84,162066.0,23.6805,23.7401,23.5712,23.6805,162066.0
2018-12-20 11:55:00,23.86,24.08,23.84,23.94,158335.0,23.7004,23.9189,23.6805,23.7798,158335.0
2018-12-20 12:00:00,23.94,23.96,23.85,23.9,44403.0,23.7798,23.7997,23.6904,23.7401,44403.0
2018-12-20 12:05:00,23.91,23.97,23.86,23.93,52532.0,23.75,23.8096,23.7004,23.7699,52532.0
2018-12-20 12:10:00,23.93,24.08,23.93,24.05,53924.0,23.7699,23.9189,23.7699,23.8891,53924.0
2018-12-20 12:15:00,24.05,24.06,23.95,24.03,60032.0,23.8891,23.899,23.7898,23.8692,60032.0
2018-12-20 12:20:00,24.04,24.04,23.98,24.02,41540.0,23.8792,23.8792,23.8196,23.8593,41540.0
2018-12-20 12:25:00,24.02,24.14,24.02,24.09,105270.0,23.8593,23.9785,23.8593,23.9288,105270.0
2018-12-20 12:30:00,24.1,24.13,24.03,24.06,46790.0,23.9388,23.9686,23.8692,23.899,46790.0
2018-12-20 12:35:00,24.06,24.07,23.98,23.98,57123.0,23.899,23.909,23.8196,23.8196,57123.0
2018-12-20 12:40:00,23.97,23.97,23.84,23.89,77208.0,23.8096,23.8096,23.6805,23.7302,77208.0
2018-12-20 12:45:00,23.89,23.93,23.88,23.88,36826.0,23.7302,23.7699,23.7202,23.7202,36826.0
2018-12-20 12:50:00,23.89,23.9,23.81,23.82,36721.0,23.7302,23.7401,23.6507,23.6606,36721.0
2018-12-20 12:55:00,23.82,23.88,23.77,23.87,36439.0,23.6606,23.7202,23.611,23.7103,36439.0
2018-12-20 13:00:00,23.87,23.87,23.74,23.77,29625.0,23.7103,23.7103,23.5812,23.611,29625.0
2018-12-20 13:05:00,23.77,23.82,23.71,23.72,30127.0,23.611,23.6606,23.5514,23.5613,30127.0
2018-12-20 13:10:00,23.72,23.8,23.71,23.78,26049.0,23.5613,23.6408,23.5514,23.6209,26049.0
2018-12-20 13:15:00,23.78,23.82,23.74,23.77,32780.0,23.6209,23.6606,23.5812,23.611,32780.0
2018-12-20 13:20:00,23.77,23.88,23.74,23.78,105028.0,23.611,23.7202,23.5812,23.6209,105028.0
2018-12-20 13:25:00,23.78,23.9,23.78,23.89,44879.0,23.6209,23.7401,23.6209,23.7302,44879.0
2018-12-20 13:30:00,23.89,23.9,23.8,23.82,47102.0,23.7302,23.7401,23.6408,23.6606,47102.0
2018-12-20 13:35:00,23.81,23.89,23.79,23.85,34765.0,23.6507,23.7302,23.6308,23.6904,34765.0
2018-12-20 13:40:00,23.86,23.87,23.76,23.83,60877.0,23.7004,23.7103,23.601,23.6706,60877.0
2018-12-20 13:45:00,23.83,23.83,23.76,23.77,48586.0,23.6706,23.6706,23.601,23.611,48586.0
2018-12-20 13:50:00,23.78,23.78,23.67,23.72,57333.0,23.6209,23.6209,23.5116,23.5613,57333.0
2018-12-20 13:55:00,23.71,23.72,23.57,23.58,61516.0,23.5514,23.5613,23.4123,23.4222,61516.0
2018-12-20 14:00:00,23.57,23.58,23.38,23.42,64262.0,23.4123,23.4222,23.2236,23.2633,64262.0
2018-12-20 14:05:00,23.43,23.44,23.33,23.37,47401.0,23.2732,23.2832,23.1739,23.2136,47401.0
2018-12-20 14:10:00,23.36,23.37,23.23,23.32,51622.0,23.2037,23.2136,23.0746,23.164,51622.0
2018-12-20 14:15:00,23.32,23.36,23.14,23.15,88094.0,23.164,23.2037,22.9852,22.9951,88094.0
2018-12-20 14:20:00,23.15,23.33,23.15,23.3,68466.0,22.9951,23.1739,22.9951,23.1441,68466.0
2018-12-20 14:25:00,23.3,23.48,23.3,23.48,70828.0,23.1441,23.3229,23.1441,23.3229,70828.0
2018-12-20 14:30:00,23.47,23.55,23.46,23.53,77873.0,23.313,23.3924,23.303,23.3726,77873.0
2018-12-20 14:35:00,23.53,23.67,23.53,23.55,94960.0,23.3726,23.5116,23.3726,23.3924,94960.0
2018-12-20 14:40:00,23.55,23.82,23.55,23.78,104479.0,23.3924,23.6606,23.3924,23.6209,104479.0
2018-12-20 14:45:00,23.78,23.92,23.78,23.91,172375.0,23.6209,23.76,23.6209,23.75,172375.0
2018-12-20 14:50:00,23.91,23.91,23.75,23.79,133624.0,23.75,23.75,23.5911,23.6308,133624.0
2018-12-20 14:55:00,23.79,23.87,23.7,23.8,132194.0,23.6308,23.7103,23.5414,23.6408,132194.0
2018-12-20 15:00:00,23.8,23.8,23.57,23.59,95933.0,23.6408,23.6408,23.4123,23.4322,95933.0
2018-12-20 15:05:00,23.59,23.67,23.51,23.58,107407.0,23.4322,23.5116,23.3527,23.4222,107407.0
2018-12-20 15:10:00,23.57,23.71,23.57,23.69,57948.0,23.4123,23.5514,23.4123,23.5315,57948.0
2018-12-20 15:15:00,23.7,23.7,23.62,23.62,68447.0,23.5414,23.5414,23.462,23.462,68447.0
2018-12-20 15:20:00,23.62,23.79,23.6,23.77,86906.0,23.462,23.6308,23.4421,23.611,86906.0
2018-12-20 15:25:00,23.76,23.91,23.73,23.75,125689.0,23.601,23.75,23.5712,23.5911,125689.0
2018-12-20 15:30:00,23.76,23.81,23.75,23.79,81338.0,23.601,23.6507,23.5911,23.6308,81338.0
2018-12-20 15:35:00,23.79,23.84,23.76,23.77,90356.0,23.6308,23.6805,23.601,23.611,90356.0
2018-12-20 15:40:00,23.76,23.8,23.69,23.71,124574.0,23.601,23.6408,23.5315,23.5514,124574.0
2018-12-20 15:45:00,23.71,23.72,23.56,23.6,126334.0,23.5514,23.5613,23.4024,23.4421,126334.0
2018-12-20 15:50:00,23.6,23.63,23.55,23.58,160186.0,23.4421,23.4719,23.3924,23.4222,160186.0
2018-12-20 15:55:00,23.58,23.88,23.57,23.85,552717.0,23.4222,23.7202,23.4123,23.6904,552717.0
2018-12-21 09:30:00,23.8,23.99,23.76,23.93,908931.0,23.6408,23.8295,23.601,23.7699,908931.0
2018-12-21 09:35:00,23.97,24.27,23.91,24.25,208170.0,23.8096,24.1076,23.75,24.0878,208170.0
2018-12-21 09:40:00,24.27,24.27,24.0,24.05,69140.0,24.1076,24.1076,23.8394,23.8891,69140.0
2018-12-21 09:45:00,24.05,24.05,23.76,23.76,42846.0,23.8891,23.8891,23.601,23.601,42846.0
2018-12-21 09:50:00,23.77,23.77,23.58,23.62,65521.0,23.611,23.611,23.4222,23.462,65521.0
2018-12-21 09:55:00,23.63,23.75,23.62,23.67,55442.0,23.4719,23.5911,23.462,23.5116,55442.0
2018-12-21 10:00:00,23.66,23.66,23.4,23.43,83553.0,23.5017,23.5017,23.2434,23.2732,83553.0
2018-12-21 10:05:00,23.43,23.56,23.43,23.55,69790.0,23.2732,23.4024,23.2732,23.3924,69790.0
2018-12-21 10:10:00,23.54,23.75,23.54,23.73,72559.0,23.3825,23.5911,23.3825,23.5712,72559.0
2018-12-21 10:15:00,23.73,23.96,23.73,23.9,102506.0,23.5712,23.7997,23.5712,23.7401,102506.0
2018-12-21 10:20:00,23.9,23.96,23.84,23.84,58482.0,23.7401,23.7997,23.6805,23.6805,58482.0
2018-12-21 10:25:00,23.83,23.84,23.76,23.78,42011.0,23.6706,23.6805,23.601,23.6209,42011.0
2018-12-21 10:30:00,23.77,23.8,23.63,23.64,59765.0,23.611,23.6408,23.4719,23.4818,59765.0
2018-12-21 10:35:00,23.64,23.66,23.5,23.52,39420.0,23.4818,23.5017,23.3428,23.3626,39420.0
2018-12-21 10:40:00,23.5,23.53,23.41,23.42,42715.0,23.3428,23.3726,23.2534,23.2633,42715.0
2018-12-21 10:45:00,23.42,23.45,23.35,23.35,39945.0,23.2633,23.2931,23.1938,23.1938,39945.0
2018-12-21 10:50:00,23.35,23.36,23.23,23.27,45035.0,23.1938,23.2037,23.0746,23.1143,45035.0
2018-12-21 10:55:00,23.26,23.28,23.14,23.16,60024.0,23.1044,23.1243,22.9852,23.0051,60024.0
2018-12-21 11:00:00,23.17,23.17,23.03,23.04,64950.0,23.015,23.015,22.8759,22.8859,64950.0
2018-12-21 11:05:00,23.03,23.06,22.84,22.85,101292.0,22.8759,22.9057,22.6872,22.6971,101292.0
2018-12-21 11:10:00,22.85,22.94,22.85,22.88,48537.0,22.6971,22.7865,22.6971,22.7269,48537.0
2018-12-21 11:15:00,22.88,22.92,22.86,22.9,50146.0,22.7269,22.7667,22.7071,22.7468,50146.0
2018-12-21 11:20:00,22.91,22.92,22.77,22.8,96470.0,22.7567,22.7667,22.6177,22.6475,96470.0
2018-12-21 11:25:00,22.8,22.88,22.75,22.81,57723.0,22.6475,22.7269,22.5978,22.6574,57723.0
2018-12-21 11:30:00,22.81,22.96,22.81,22.95,81222.0,22.6574,22.8064,22.6574,22.7965,81222.0
2018-12-21 11:35:00,22.95,23.0,22.93,22.93,81604.0,22.7965,22.8461,22.7766,22.7766,81604.0
2018-12-21 11:40:00,22.93,22.95,22.9,22.94,23823.0,22.7766,22.7965,22.7468,22.7865,23823.0
2018-12-21 11:45:00,22.95,23.05,22.91,22.93,164026.0,22.7965,22.8958,22.7567,22.7766,164026.0
2018-12-21 11:50:00,22.92,23.04,22.92,22.97,41830.0,22.7667,22.8859,22.7667,22.8163,41830.0
2018-12-21 11:55:00,22.98,22.99,22.9,22.92,52447.0,22.8263,22.8362,22.7468,22.7667,52447.0
2018-12-21 12:00:00,22.92,22.96,22.9,22.91,55677.0,22.7667,22.8064,22.7468,22.7567,55677.0
2018-12-21 12:05:00,22.91,22.92,22.78,22.86,155641.0,22.7567,22.7667,22.6276,22.7071,155641.0
2018-12-21 12:10:00,22.87,22.94,22.75,22.78,256820.0,22.717,22.7865,22.5978,22.6276,256820.0
2018-12-21 12:15:00,22.78,22.87,22.77,22.83,77610.0,22.6276,22.717,22.6177,22.6773,77610.0
2018-12-21 12:20:00,22.83,22.96,22.79,22.95,47490.0,22.6773,22.8064,22.6375,22.7965,47490.0
2018-12-21 12:25:00,22.96,23.0,22.9,22.92,48751.0,22.8064,22.8461,22.7468,22.7667,48751.0
2018-12-21 12:30:00,22.93,22.95,22.83,22.93,57160.0,22.7766,22.7965,22.6773,22.7766,57160.0
2018-12-21 12:35:00,22.93,22.98,22.88,22.98,24204.0,22.7766,22.8263,22.7269,22.8263,24204.0
2018-12-21 12:40:00,22.97,22.99,22.92,22.96,25725.0,22.8163,22.8362,22.7667,22.8064,25725.0
2018-12-21 12:45:00,22.95,23.05,22.95,22.97,37559.0,22.7965,22.8958,22.7965,22.8163,37559.0
2018-12-21 12:50:00,22.97,22.99,22.9,22.91,47478.0,22.8163,22.8362,22.7468,22.7567,47478.0
2018-12-21 12:55:00,22.91,22.99,22.9,22.94,48921.0,22.7567,22.8362,22.7468,22.7865,48921.0
2018-12-21 13:00:00,22.95,23.11,22.93,23.08,47501.0,22.7965,22.9554,22.7766,22.9256,47501.0
2018-12-21 13:05:00,23.1,23.12,22.97,23.03,203550.0,22.9455,22.9653,22.8163,22.8759,203550.0
2018-12-21 13:10:00,23.04,23.09,22.97,22.97,51648.0,22.8859,22.9355,22.8163,22.8163,51648.0
2018-12-21 13:15:00,22.97,22.98,22.86,22.86,46889.0,22.8163,22.8263,22.7071,22.7071,46889.0
2018-12-21 13:20:00,22.86,22.94,22.82,22.92,92246.0,22.7071,22.7865,22.6673,22.7667,92246.0
2018-12-21 13:25:00,22.93,22.97,22.89,22.91,21483.0,22.7766,22.8163,22.7369,22.7567,21483.0
2018-12-21 13:30:00,22.92,22.99,22.91,22.98,29789.0,22.7667,22.8362,22.7567,22.8263,29789.0
2018-12-21 13:35:00,23.0,23.04,22.99,23.02,33565.0,22.8461,22.8859,22.8362,22.866,33565.0
2018-12-21 13:40:00,23.02,23.08,23.0,23.07,36197.0,22.866,22.9256,22.8461,22.9157,36197.0
2018-12-21 13:45:00,23.07,23.08,22.97,22.98,15998.0,22.9157,22.9256,22.8163,22.8263,15998.0
2018-12-21 13:50:00,22.98,23.0,22.9,22.91,24785.0,22.8263,22.8461,22.7468,22.7567,24785.0
2018-12-21 13:55:00,22.92,22.96,22.91,22.95,29869.0,22.7667,22.8064,22.7567,22.7965,29869.0
2018-12-21 14:00:00,22.94,22.97,22.89,22.9,36133.0,22.7865,22.8163,22.7369,22.7468,36133.0
2018-12-21 14:05:00,22.9,22.9,22.8,22.8,26938.0,22.7468,22.7468,22.6475,22.6475,26938.0
2018-12-21 14:10:00,22.81,22.83,22.75,22.76,68845.0,22.6574,22.6773,22.5978,22.6077,68845.0
2018-12-21 14:15:00,22.75,22.9,22.75,22.9,48894.0,22.5978,22.7468,22.5978,22.7468,48894.0
2018-12-21 14:20:00,22.9,22.9,22.81,22.81,35380.0,22.7468,22.7468,22.6574,22.6574,35380.0
2018-12-21 14:25:00,22.8,22.8,22.69,22.73,34624.0,22.6475,22.6475,22.5382,22.5779,34624.0
2018-12-21 14:30:00,22.73,22.79,22.71,22.77,37933.0,22.5779,22.6375,22.5581,22.6177,37933.0
2018-12-21 14:35:00,22.77,22.81,22.76,22.81,37132.0,22.6177,22.6574,22.6077,22.6574,37132.0
2018-12-21 14:40:00,22.79,22.8,22.74,22.76,50516.0,22.6375,22.6475,22.5879,22.6077,50516.0
2018-12-21 14:45:00,22.76,22.8,22.74,22.75,40653.0,22.6077,22.6475,22.5879,22.5978,40653.0
2018-12-21 14:50:00,22.76,22.9,22.7,22.73,40058.0,22.6077,22.7468,22.5481,22.5779,40058.0
2018-12-21 14:55:00,22.73,22.74,22.66,22.7,31596.0,22.5779,22.5879,22.5084,22.5481,31596.0
2018-12-21 15:00:00,22.71,22.82,22.71,22.79,46234.0,22.5581,22.6673,22.5581,22.6375,46234.0
2018-12-21 15:05:00,22.79,22.8,22.67,22.75,53092.0,22.6375,22.6475,22.5183,22.5978,53092.0
2018-12-21 15:10:00,22.74,22.77,22.7,22.74,55004.0,22.5879,22.6177,22.5481,22.5879,55004.0
2018-12-21 15:15:00,22.75,22.79,22.63,22.66,60869.0,22.5978,22.6375,22.4786,22.5084,60869.0
2018-12-21 15:20:00,22.65,22.68,22.52,22.54,58735.0,22.4985,22.5283,22.3693,22.3892,58735.0
2018-12-21 15:25:00,22.54,22.54,22.39,22.39,74001.0,22.3892,22.3892,22.2402,22.2402,74001.0
2018-12-21 15:30:00,22.39,22.5,22.39,22.48,105004.0,22.2402,22.3495,22.2402,22.3296,105004.0
2018-12-21 15:35:00,22.48,22.48,22.33,22.34,86797.0,22.3296,22.3296,22.1806,22.1905,86797.0
2018-12-21 15:40:00,22.33,22.6,22.32,22.56,142722.0,22.1806,22.4488,22.1707,22.4091,142722.0
2018-12-21 15:45:00,22.56,22.68,22.53,22.57,154586.0,22.4091,22.5283,22.3793,22.419,154586.0
2018-12-21 15:50:00,22.56,22.76,22.49,22.72,212210.0,22.4091,22.6077,22.3395,22.568,212210.0
2018-12-21 15:55:00,22.73,22.8,22.65,22.75,404714.0,22.5779,22.6475,22.4985,22.5978,404714.0
2018-12-24 09:30:00,22.35,22.66,22.3,22.64,146589.0,22.2005,22.5084,22.1508,22.4885,146589.0
2018-12-24 09:35:00,22.66,22.91,22.65,22.91,72007.0,22.5084,22.7567,22.4985,22.7567,72007.0
2018-12-24 09:40:00,22.9,23.02,22.89,22.9,334589.0,22.7468,22.866,22.7369,22.7468,334589.0
2018-12-24 09:45:00,22.89,22.96,22.84,22.93,289331.0,22.7369,22.8064,22.6872,22.7766,289331.0
2018-12-24 09:50:00,22.93,23.05,22.9,22.94,152817.0,22.7766,22.8958,22.7468,22.7865,152817.0
2018-12-24 09:55:00,22.94,23.09,22.94,23.02,140977.0,22.7865,22.9355,22.7865,22.866,140977.0
2018-12-24 10:00:00,23.03,23.03,22.95,22.98,89001.0,22.8759,22.8759,22.7965,22.8263,89001.0
2018-12-24 10:05:00,22.97,23.0,22.89,22.93,141161.0,22.8163,22.8461,22.7369,22.7766,141161.0
2018-12-24 10:10:00,22.92,23.13,22.9,23.08,179929.0,22.7667,22.9753,22.7468,22.9256,179929.0
2018-12-24 10:15:00,23.08,23.17,22.89,23.03,378267.0,22.9256,23.015,22.7369,22.8759,378267.0
2018-12-24 10:20:00,23.03,23.05,22.93,22.99,88558.0,22.8759,22.8958,22.7766,22.8362,88558.0
2018-12-24 10:25:00,22.99,23.13,22.99,23.02,62206.0,22.8362,22.9753,22.8362,22.866,62206.0
2018-12-24 10:30:00,23.02,23.1,23.0,23.01,75766.0,22.866,22.9455,22.8461,22.8561,75766.0
2018-12-24 10:35:00,23.01,23.12,22.96,23.1,113098.0,22.8561,22.9653,22.8064,22.9455,113098.0
2018-12-24 10:40:00,23.1,23.24,23.06,23.11,104170.0,22.9455,23.0845,22.9057,22.9554,104170.0
2018-12-24 10:45:00,23.11,23.14,23.01,23.12,87872.0,22.9554,22.9852,22.8561,22.9653,87872.0
2018-12-24 10:50:00,23.12,23.15,23.07,23.11,62484.0,22.9653,22.9951,22.9157,22.9554,62484.0
2018-12-24 10:55:00,23.11,23.11,22.95,23.05,75399.0,22.9554,22.9554,22.7965,22.8958,75399.0
2018-12-24 11:00:00,23.05,23.19,22.98,23.0,115719.0,22.8958,23.0349,22.8263,22.8461,115719.0
2018-12-24 11:05:00,23.01,23.12,22.98,23.05,95146.0,22.8561,22.9653,22.8263,22.8958,95146.0
2018-12-24 11:10:00,23.05,23.19,23.0,23.14,86788.0,22.8958,23.0349,22.8461,22.9852,86788.0
2018-12-24 11:15:00,23.14,23.15,23.06,23.14,109952.0,22.9852,22.9951,22.9057,22.9852,109952.0
2018-12-24 11:20:00,23.14,23.23,23.1,23.15,271118.0,22.9852,23.0746,22.9455,22.9951,271118.0
2018-12-24 11:25:00,23.13,23.33,23.12,23.28,87579.0,22.9753,23.1739,22.9653,23.1243,87579.0
2018-12-24 11:30:00,23.29,23.52,23.26,23.4,102341.0,23.1342,23.3626,23.1044,23.2434,102341.0
2018-12-24 11:35:00,23.39,23.39,23.21,23.32,368945.0,23.2335,23.2335,23.0547,23.164,368945.0
2018-12-24 11:40:00,23.34,23.4,23.22,23.33,60208.0,23.1839,23.2434,23.0647,23.1739,60208.0
2018-12-24 11:45:00,23.32,23.33,23.26,23.29,55974.0,23.164,23.1739,23.1044,23.1342,55974.0
2018-12-24 11:50:00,23.28,23.44,23.28,23.43,64069.0,23.1243,23.2832,23.1243,23.2732,64069.0
2018-12-24 11:55:00,23.42,23.43,23.33,23.34,64412.0,23.2633,23.2732,23.1739,23.1839,64412.0
2018-12-24 12:00:00,23.35,23.38,23.29,23.36,103545.0,23.1938,23.2236,23.1342,23.2037,103545.0
2018-12-24 12:05:00,23.35,23.36,23.29,23.32,97006.0,23.1938,23.2037,23.1342,23.164,97006.0
2018-12-24 12:10:00,23.31,23.41,23.29,23.36,135561.0,23.1541,23.2534,23.1342,23.2037,135561.0
2018-12-24 12:15:00,23.37,23.4,23.27,23.34,130757.0,23.2136,23.2434,23.1143,23.1839,130757.0
2018-12-24 12:20:00,23.34,23.39,23.29,23.38,83847.0,23.1839,23.2335,23.1342,23.2236,83847.0
2018-12-24 12:25:00,23.38,23.56,23.37,23.53,88429.0,23.2236,23.4024,23.2136,23.3726,88429.0
2018-12-24 12:30:00,23.53,23.6,23.42,23.48,92501.0,23.3726,23.4421,23.2633,23.3229,92501.0
2018-12-24 12:35:00,23.48,23.53,23.35,23.38,89911.0,23.3229,23.3726,23.1938,23.2236,89911.0
2018-12-24 12:40:00,23.37,23.37,23.29,23.31,82811.0,23.2136,23.2136,23.1342,23.1541,82811.0
2018-12-24 12:45:00,23.3,23.37,23.29,23.31,96909.0,23.1441,23.2136,23.1342,23.1541,96909.0
2018-12-24 12:50:00,23.32,23.32,23.1,23.13,116365.0,23.164,23.164,22.9455,22.9753,116365.0
2018-12-24 12:55:00,23.13,23.17,23.11,23.16,132737.0,22.9753,23.015,22.9554,23.0051,132737.0
2018-12-26 09:30:00,23.18,23.2,23.03,23.08,109191.0,23.0249,23.0448,22.8759,22.9256,109191.0
2018-12-26 09:35:00,23.08,23.2,23.02,23.12,133858.0,22.9256,23.0448,22.866,22.9653,133858.0
2018-12-26 09:40:00,23.13,23.14,22.8,22.83,63177.0,22.9753,22.9852,22.6475,22.6773,63177.0
2018-12-26 09:45:00,22.83,22.85,22.67,22.69,42661.0,22.6773,22.6971,22.5183,22.5382,42661.0
2018-12-26 09:50:00,22.68,22.69,22.54,22.62,59474.0,22.5283,22.5382,22.3892,22.4687,59474.0
2018-12-26 09:55:00,22.62,22.63,22.43,22.44,50578.0,22.4687,22.4786,22.2799,22.2899,50578.0
2018-12-26 10:00:00,22.44,22.48,22.28,22.31,85856.0,22.2899,22.3296,22.1309,22.1607,85856.0
2018-12-26 10:05:00,22.3,22.39,22.25,22.39,86045.0,22.1508,22.2402,22.1011,22.2402,86045.0
2018-12-26 10:10:00,22.39,22.41,22.28,22.35,78978.0,22.2402,22.2601,22.1309,22.2005,78978.0
2018-12-26 10:15:00,22.34,22.4,22.31,22.33,37976.0,22.1905,22.2501,22.1607,22.1806,37976.0
2018-12-26 10:20:00,22.32,22.45,22.32,22.43,43420.0,22.1707,22.2998,22.1707,22.2799,43420.0
2018-12-26 10:25:00,22.43,22.45,22.4,22.41,49432.0,22.2799,22.2998,22.2501,22.2601,49432.0
2018-12-26 10:30:00,22.4,22.41,22.26,22.27,87488.0,22.2501,22.2601,22.1111,22.121,87488.0
2018-12-26 10:35:00,22.27,22.27,22.11,22.17,66276.0,22.121,22.121,21.9621,22.0217,66276.0
2018-12-26 10:40:00,22.16,22.18,22.1,22.12,40002.0,22.0117,22.0316,21.9521,21.972,40002.0
2018-12-26 10:45:00,22.11,22.18,22.04,22.08,83847.0,21.9621,22.0316,21.8925,21.9323,83847.0
2018-12-26 10:50:00,22.07,22.14,21.93,21.97,195132.0,21.9223,21.9919,21.7833,21.823,195132.0
2018-12-26 10:55:00,21.98,21.98,21.88,21.97,77416.0,21.8329,21.8329,21.7336,21.823,77416.0
2018-12-26 11:00:00,21.98,22.15,21.93,22.15,53897.0,21.8329,22.0018,21.7833,22.0018,53897.0
2018-12-26 11:05:00,22.13,22.15,21.95,21.98,64068.0,21.9819,22.0018,21.8031,21.8329,64068.0
2018-12-26 11:10:00,21.98,22.05,21.94,21.96,49018.0,21.8329,21.9025,21.7932,21.8131,49018.0
2018-12-26 11:15:00,21.96,22.08,21.96,22.0,42314.0,21.8131,21.9323,21.8131,21.8528,42314.0
2018-12-26 11:20:00,22.01,22.03,21.95,21.96,42741.0,21.8627,21.8826,21.8031,21.8131,42741.0
2018-12-26 11:25:00,21.95,21.97,21.88,21.95,60145.0,21.8031,21.823,21.7336,21.8031,60145.0
2018-12-26 11:30:00,21.95,22.01,21.91,21.95,59221.0,21.8031,21.8627,21.7634,21.8031,59221.0
2018-12-26 11:35:00,21.94,22.07,21.93,22.05,54425.0,21.7932,21.9223,21.7833,21.9025,54425.0
2018-12-26 11:40:00,22.06,22.18,22.02,22.16,36883.0,21.9124,22.0316,21.8727,22.0117,36883.0
2018-12-26 11:45:00,22.15,22.23,22.11,22.21,52775.0,22.0018,22.0813,21.9621,22.0614,52775.0
2018-12-26 11:50:00,22.21,22.3,22.2,22.27,33616.0,22.0614,22.1508,22.0515,22.121,33616.0
2018-12-26 11:55:00,22.27,22.4,22.27,22.37,75223.0,22.121,22.2501,22.121,22.2203,75223.0
2018-12-26 12:00:00,22.36,22.45,22.35,22.42,63232.0,22.2104,22.2998,22.2005,22.27,63232.0
2018-12-26 12:05:00,22.42,22.52,22.41,22.48,49787.0,22.27,22.3693,22.2601,22.3296,49787.0
2018-12-26 12:10:00,22.47,22.63,22.47,22.58,48798.0,22.3197,22.4786,22.3197,22.4289,48798.0
2018-12-26 12:15:00,22.59,22.63,22.52,22.56,49926.0,22.4389,22.4786,22.3693,22.4091,49926.0
2018-12-26 12:20:00,22.57,22.57,22.45,22.49,87956.0,22.419,22.419,22.2998,22.3395,87956.0
2018-12-26 12:25:00,22.5,22.57,22.46,22.46,68591.0,22.3495,22.419,22.3097,22.3097,68591.0
2018-12-26 12:30:00,22.47,22.5,22.45,22.49,20728.0,22.3197,22.3495,22.2998,22.3395,20728.0
2018-12-26 12:35:00,22.48,22.57,22.47,22.52,150521.0,22.3296,22.419,22.3197,22.3693,150521.0
2018-12-26 12:40:00,22.53,22.61,22.52,22.61,22019.0,22.3793,22.4587,22.3693,22.4587,22019.0
2018-12-26 12:45:00,22.6,22.64,22.41,22.43,77762.0,22.4488,22.4885,22.2601,22.2799,77762.0
2018-12-26 12:50:00,22.42,22.56,22.35,22.36,92601.0,22.27,22.4091,22.2005,22.2104,92601.0
2018-12-26 12:55:00,22.35,22.47,22.3,22.43,63007.0,22.2005,22.3197,22.1508,22.2799,63007.0
2018-12-26 13:00:00,22.43,22.49,22.38,22.46,103236.0,22.2799,22.3395,22.2303,22.3097,103236.0
2018-12-26 13:05:00,22.46,22.49,22.41,22.47,49330.0,22.3097,22.3395,22.2601,22.3197,49330.0
2018-12-26 13:10:00,22.47,22.53,22.45,22.47,29350.0,22.3197,22.3793,22.2998,22.3197,29350.0
2018-12-26 13:15:00,22.47,22.59,22.41,22.52,109153.0,22.3197,22.4389,22.2601,22.3693,109153.0
2018-12-26 13:20:00,22.52,22.57,22.5,22.56,19494.0,22.3693,22.419,22.3495,22.4091,19494.0
2018-12-26 13:25:00,22.55,22.58,22.52,22.56,30070.0,22.3991,22.4289,22.3693,22.4091,30070.0
2018-12-26 13:30:00,22.56,22.58,22.52,22.58,27630.0,22.4091,22.4289,22.3693,22.4289,27630.0
2018-12-26 13:35:00,22.57,22.68,22.56,22.68,65455.0,22.419,22.5283,22.4091,22.5283,65455.0
2018-12-26 13:40:00,22.68,22.72,22.64,22.65,67632.0,22.5283,22.568,22.4885,22.4985,67632.0
2018-12-26 13:45:00,22.64,22.75,22.64,22.74,21318.0,22.4885,22.5978,22.4885,22.5879,21318.0
2018-12-26 13:50:00,22.73,22.79,22.69,22.79,30332.0,22.5779,22.6375,22.5382,22.6375,30332.0
2018-12-26 13:55:00,22.78,22.79,22.73,22.78,27284.0,22.6276,22.6375,22.5779,22.6276,27284.0
2018-12-26 14:00:00,22.78,22.78,22.71,22.75,34943.0,22.6276,22.6276,22.5581,22.5978,34943.0
2018-12-26 14:05:00,22.74,22.74,22.63,22.69,66773.0,22.5879,22.5879,22.4786,22.5382,66773.0
2018-12-26 14:10:00,22.69,22.77,22.68,22.73,31523.0,22.5382,22.6177,22.5283,22.5779,31523.0
2018-12-26 14:15:00,22.72,22.77,22.66,22.67,35788.0,22.568,22.6177,22.5084,22.5183,35788.0
2018-12-26 14:20:00,22.67,22.71,22.57,22.7,168089.0,22.5183,22.5581,22.419,22.5481,168089.0
2018-12-26 14:25:00,22.69,22.74,22.66,22.73,28680.0,22.5382,22.5879,22.5084,22.5779,28680.0
2018-12-26 14:30:00,22.73,22.86,22.71,22.83,53082.0,22.5779,22.7071,22.5581,22.6773,53082.0
2018-12-26 14:35:00,22.82,22.84,22.78,22.79,24936.0,22.6673,22.6872,22.6276,22.6375,24936.0
2018-12-26 14:40:00,22.79,22.79,22.72,22.77,38921.0,22.6375,22.6375,22.568,22.6177,38921.0
2018-12-26 14:45:00,22.77,22.79,22.74,22.74,36042.0,22.6177,22.6375,22.5879,22.5879,36042.0
2018-12-26 14:50:00,22.74,22.79,22.74,22.77,28473.0,22.5879,22.6375,22.5879,22.6177,28473.0
2018-12-26 14:55:00,22.76,22.84,22.72,22.84,50271.0,22.6077,22.6872,22.568,22.6872,50271.0
2018-12-26 15:00:00,22.84,22.86,22.81,22.84,33268.0,22.6872,22.7071,22.6574,22.6872,33268.0
2018-12-26 15:05:00,22.84,22.94,22.84,22.87,42021.0,22.6872,22.7865,22.6872,22.717,42021.0
2018-12-26 15:10:00,22.87,22.93,22.87,22.93,34489.0,22.717,22.7766,22.717,22.7766,34489.0
2018-12-26 15:15:00,22.93,22.97,22.88,22.9,37849.0,22.7766,22.8163,22.7269,22.7468,37849.0
2018-12-26 15:20:00,22.9,23.0,22.9,22.98,43625.0,22.7468,22.8461,22.7468,22.8263,43625.0
2018-12-26 15:25:00,22.98,22.99,22.93,22.96,50316.0,22.8263,22.8362,22.7766,22.8064,50316.0
2018-12-26 15:30:00,22.96,23.05,22.94,23.01,81343.0,22.8064,22.8958,22.7865,22.8561,81343.0
2018-12-26 15:35:00,23.0,23.1,22.98,23.1,72461.0,22.8461,22.9455,22.8263,22.9455,72461.0
2018-12-26 15:40:00,23.09,23.18,23.07,23.16,97097.0,22.9355,23.0249,22.9157,23.0051,97097.0
2018-12-26 15:45:00,23.17,23.26,23.1,23.12,220111.0,23.015,23.1044,22.9455,22.9653,220111.0
2018-12-26 15:50:00,23.12,23.29,23.11,23.26,162818.0,22.9653,23.1342,22.9554,23.1044,162818.0
2018-12-26 15:55:00,23.26,23.35,23.26,23.33,237110.0,23.1044,23.1938,23.1044,23.1739,237110.0
2018-12-27 09:30:00,23.18,23.18,22.95,23.05,80683.0,23.0249,23.0249,22.7965,22.8958,80683.0
2018-12-27 09:35:00,23.08,23.28,23.08,23.21,60174.0,22.9256,23.1243,22.9256,23.0547,60174.0
2018-12-27 09:40:00,23.19,23.19,23.02,23.03,26410.0,23.0349,23.0349,22.866,22.8759,26410.0
2018-12-27 09:45:00,23.01,23.08,22.86,22.88,34425.0,22.8561,22.9256,22.7071,22.7269,34425.0
2018-12-27 09:50:00,22.85,22.9,22.74,22.89,59303.0,22.6971,22.7468,22.5879,22.7369,59303.0
2018-12-27 09:55:00,22.9,23.08,22.88,23.04,54091.0,22.7468,22.9256,22.7269,22.8859,54091.0
2018-12-27 10:00:00,23.04,23.18,23.03,23.06,46145.0,22.8859,23.0249,22.8759,22.9057,46145.0
2018-12-27 10:05:00,23.05,23.1,22.9,22.92,46272.0,22.8958,22.9455,22.7468,22.7667,46272.0
2018-12-27 10:10:00,22.91,22.96,22.85,22.95,54933.0,22.7567,22.8064,22.6971,22.7965,54933.0
2018-12-27 10:15:00,22.96,23.12,22.96,23.05,54520.0,22.8064,22.9653,22.8064,22.8958,54520.0
2018-12-27 10:20:00,23.04,23.15,23.01,23.13,51215.0,22.8859,22.9951,22.8561,22.9753,51215.0
2018-12-27 10:25:00,23.14,23.19,23.14,23.15,37869.0,22.9852,23.0349,22.9852,22.9951,37869.0
2018-12-27 10:30:00,23.15,23.29,23.07,23.27,190456.0,22.9951,23.1342,22.9157,23.1143,190456.0
2018-12-27 10:35:00,23.26,23.27,23.09,23.12,74689.0,23.1044,23.1143,22.9355,22.9653,74689.0
2018-12-27 10:40:00,23.11,23.21,23.09,23.17,54363.0,22.9554,23.0547,22.9355,23.015,54363.0
2018-12-27 10:45:00,23.17,23.24,23.15,23.23,30196.0,23.015,23.0845,22.9951,23.0746,30196.0
2018-12-27 10:50:00,23.23,23.24,23.1,23.11,49098.0,23.0746,23.0845,22.9455,22.9554,49098.0
2018-12-27 10:55:00,23.11,23.11,22.91,22.95,215446.0,22.9554,22.9554,22.7567,22.7965,215446.0
2018-12-27 11:00:00,22.94,22.98,22.86,22.96,49539.0,22.7865,22.8263,22.7071,22.8064,49539.0
2018-12-27 11:05:00,22.97,23.05,22.92,23.05,46420.0,22.8163,22.8958,22.7667,22.8958,46420.0
2018-12-27 11:10:00,23.05,23.05,22.96,23.01,36345.0,22.8958,22.8958,22.8064,22.8561,36345.0
2018-12-27 11:15:00,23.01,23.14,23.01,23.13,32820.0,22.8561,22.9852,22.8561,22.9753,32820.0
2018-12-27 11:20:00,23.12,23.17,23.1,23.14,22256.0,22.9653,23.015,22.9455,22.9852,22256.0
2018-12-27 11:25:00,23.15,23.26,23.14,23.22,34811.0,22.9951,23.1044,22.9852,23.0647,34811.0
2018-12-27 11:30:00,23.22,23.26,23.2,23.21,20535.0,23.0647,23.1044,23.0448,23.0547,20535.0
2018-12-27 11:35:00,23.21,23.26,23.19,23.24,21609.0,23.0547,23.1044,23.0349,23.0845,21609.0
2018-12-27 11:40:00,23.23,23.23,23.14,23.15,26656.0,23.0746,23.0746,22.9852,22.9951,26656.0
2018-12-27 11:45:00,23.15,23.18,23.15,23.16,16290.0,22.9951,23.0249,22.9951,23.0051,16290.0
2018-12-27 11:50:00,23.16,23.17,23.08,23.13,155199.0,23.0051,23.015,22.9256,22.9753,155199.0
2018-12-27 11:55:00,23.14,23.2,23.11,23.19,35416.0,22.9852,23.0448,22.9554,23.0349,35416.0
2018-12-27 12:00:00,23.18,23.18,22.99,23.02,37747.0,23.0249,23.0249,22.8362,22.866,37747.0
2018-12-27 12:05:00,23.02,23.08,22.99,23.07,29948.0,22.866,22.9256,22.8362,22.9157,29948.0
2018-12-27 12:10:00,23.08,23.09,23.04,23.07,11379.0,22.9256,22.9355,22.8859,22.9157,11379.0
2018-12-27 12:15:00,23.07,23.13,23.07,23.11,27330.0,22.9157,22.9753,22.9157,22.9554,27330.0
2018-12-27 12:20:00,23.1,23.1,23.04,23.08,20603.0,22.9455,22.9455,22.8859,22.9256,20603.0
2018-12-27 12:25:00,23.08,23.09,22.8,22.8,248437.0,22.9256,22.9355,22.6475,22.6475,248437.0
2018-12-27 12:30:00,22.8,22.96,22.78,22.96,109728.0,22.6475,22.8064,22.6276,22.8064,109728.0
2018-12-27 12:35:00,22.96,22.97,22.91,22.96,24802.0,22.8064,22.8163,22.7567,22.8064,24802.0
2018-12-27 12:40:00,22.95,22.96,22.91,22.94,24837.0,22.7965,22.8064,22.7567,22.7865,24837.0
2018-12-27 12:45:00,22.96,22.97,22.9,22.9,18968.0,22.8064,22.8163,22.7468,22.7468,18968.0
2018-12-27 12:50:00,22.89,22.98,22.87,22.98,56662.0,22.7369,22.8263,22.717,22.8263,56662.0
2018-12-27 12:55:00,22.98,22.99,22.91,22.93,25822.0,22.8263,22.8362,22.7567,22.7766,25822.0
2018-12-27 13:00:00,22.93,22.96,22.91,22.92,25574.0,22.7766,22.8064,22.7567,22.7667,25574.0
2018-12-27 13:05:00,22.92,23.03,22.92,23.01,27068.0,22.7667,22.8759,22.7667,22.8561,27068.0
2018-12-27 13:10:00,23.01,23.02,22.94,22.96,21062.0,22.8561,22.866,22.7865,22.8064,21062.0
2018-12-27 13:15:00,22.96,22.97,22.94,22.94,20472.0,22.8064,22.8163,22.7865,22.7865,20472.0
2018-12-27 13:20:00,22.94,22.94,22.9,22.91,14019.0,22.7865,22.7865,22.7468,22.7567,14019.0
2018-12-27 13:25:00,22.91,22.94,22.88,22.89,15841.0,22.7567,22.7865,22.7269,22.7369,15841.0
2018-12-27 13:30:00,22.89,22.94,22.89,22.91,24503.0,22.7369,22.7865,22.7369,22.7567,24503.0
2018-12-27 13:35:00,22.91,22.91,22.86,22.86,26238.0,22.7567,22.7567,22.7071,22.7071,26238.0
2018-12-27 13:40:00,22.86,22.9,22.84,22.89,27614.0,22.7071,22.7468,22.6872,22.7369,27614.0
2018-12-27 13:45:00,22.9,22.9,22.75,22.75,65373.0,22.7468,22.7468,22.5978,22.5978,65373.0
2018-12-27 13:50:00,22.77,22.79,22.69,22.7,34376.0,22.6177,22.6375,22.5382,22.5481,34376.0
2018-12-27 13:55:00,22.7,22.79,22.69,22.76,49899.0,22.5481,22.6375,22.5382,22.6077,49899.0
2018-12-27 14:00:00,22.75,22.75,22.66,22.72,45107.0,22.5978,22.5978,22.5084,22.568,45107.0
2018-12-27 14:05:00,22.69,22.72,22.65,22.65,47670.0,22.5382,22.568,22.4985,22.4985,47670.0
2018-12-27 14:10:00,22.65,22.7,22.63,22.68,22696.0,22.4985,22.5481,22.4786,22.5283,22696.0
2018-12-27 14:15:00,22.67,22.67,22.6,22.64,39318.0,22.5183,22.5183,22.4488,22.4885,39318.0
2018-12-27 14:20:00,22.64,22.75,22.63,22.71,48527.0,22.4885,22.5978,22.4786,22.5581,48527.0
2018-12-27 14:25:00,22.71,22.77,22.69,22.74,62251.0,22.5581,22.6177,22.5382,22.5879,62251.0
2018-12-27 14:30:00,22.74,22.74,22.69,22.7,40191.0,22.5879,22.5879,22.5382,22.5481,40191.0
2018-12-27 14:35:00,22.71,22.79,22.71,22.74,26872.0,22.5581,22.6375,22.5581,22.5879,26872.0
2018-12-27 14:40:00,22.75,22.93,22.74,22.92,41657.0,22.5978,22.7766,22.5879,22.7667,41657.0
2018-12-27 14:45:00,22.92,22.93,22.8,22.84,32684.0,22.7667,22.7766,22.6475,22.6872,32684.0
2018-12-27 14:50:00,22.84,22.97,22.82,22.94,50538.0,22.6872,22.8163,22.6673,22.7865,50538.0
2018-12-27 14:55:00,22.93,22.94,22.88,22.94,34677.0,22.7766,22.7865,22.7269,22.7865,34677.0
2018-12-27 15:00:00,22.94,22.95,22.83,22.88,93733.0,22.7865,22.7965,22.6773,22.7269,93733.0
2018-12-27 15:05:00,22.88,22.93,22.81,22.89,51521.0,22.7269,22.7766,22.6574,22.7369,51521.0
2018-12-27 15:10:00,22.89,23.04,22.87,23.03,76122.0,22.7369,22.8859,22.717,22.8759,76122.0
2018-12-27 15:15:00,23.04,23.04,22.99,23.01,48600.0,22.8859,22.8859,22.8362,22.8561,48600.0
2018-12-27 15:20:00,23.02,23.1,23.01,23.09,160587.0,22.866,22.9455,22.8561,22.9355,160587.0
2018-12-27 15:25:00,23.1,23.22,23.04,23.2,166360.0,22.9455,23.0647,22.8859,23.0448,166360.0
2018-12-27 15:30:00,23.2,23.21,23.07,23.18,123318.0,23.0448,23.0547,22.9157,23.0249,123318.0
2018-12-27 15:35:00,23.19,23.3,23.18,23.27,171159.0,23.0349,23.1441,23.0249,23.1143,171159.0
2018-12-27 15:40:00,23.28,23.49,23.25,23.49,169995.0,23.1243,23.3328,23.0945,23.3328,169995.0
2018-12-27 15:45:00,23.49,23.49,23.35,23.47,179296.0,23.3328,23.3328,23.1938,23.313,179296.0
2018-12-27 15:50:00,23.46,23.49,23.34,23.38,174367.0,23.303,23.3328,23.1839,23.2236,174367.0
2018-12-27 15:55:00,23.37,23.6,23.37,23.6,397667.0,23.2136,23.4421,23.2136,23.4421,397667.0
2018-12-28 09:30:00,23.58,23.58,23.25,23.43,90772.0,23.4222,23.4222,23.0945,23.2732,90772.0
2018-12-28 09:35:00,23.45,23.59,23.41,23.57,39202.0,23.2931,23.4322,23.2534,23.4123,39202.0
2018-12-28 09:40:00,23.57,23.99,23.57,23.96,154474.0,23.4123,23.8295,23.4123,23.7997,154474.0
2018-12-28 09:45:00,23.96,24.2,23.95,24.12,82398.0,23.7997,24.0381,23.7898,23.9586,82398.0
2018-12-28 09:50:00,24.12,24.15,23.93,23.97,131106.0,23.9586,23.9884,23.7699,23.8096,131106.0
2018-12-28 09:55:00,23.97,24.1,23.93,24.05,108090.0,23.8096,23.9388,23.7699,23.8891,108090.0
2018-12-28 10:00:00,24.06,24.09,23.81,23.86,103958.0,23.899,23.9288,23.6507,23.7004,103958.0
2018-12-28 10:05:00,23.86,23.87,23.62,23.62,61598.0,23.7004,23.7103,23.462,23.462,61598.0
2018-12-28 10:10:00,23.61,23.75,23.59,23.72,163904.0,23.452,23.5911,23.4322,23.5613,163904.0
2018-12-28 10:15:00,23.72,23.82,23.72,23.81,51664.0,23.5613,23.6606,23.5613,23.6507,51664.0
2018-12-28 10:20:00,23.81,23.98,23.79,23.92,66261.0,23.6507,23.8196,23.6308,23.76,66261.0
2018-12-28 10:25:00,23.91,23.96,23.84,23.86,72820.0,23.75,23.7997,23.6805,23.7004,72820.0
2018-12-28 10:30:00,23.85,23.98,23.84,23.93,43136.0,23.6904,23.8196,23.6805,23.7699,43136.0
2018-12-28 10:35:00,23.92,23.99,23.86,23.94,46446.0,23.76,23.8295,23.7004,23.7798,46446.0
2018-12-28 10:40:00,23.95,24.02,23.89,23.89,61251.0,23.7898,23.8593,23.7302,23.7302,61251.0
2018-12-28 10:45:00,23.89,23.93,23.8,23.92,60425.0,23.7302,23.7699,23.6408,23.76,60425.0
2018-12-28 10:50:00,23.92,24.0,23.89,23.89,67105.0,23.76,23.8394,23.7302,23.7302,67105.0
2018-12-28 10:55:00,23.9,23.96,23.89,23.93,44477.0,23.7401,23.7997,23.7302,23.7699,44477.0
2018-12-28 11:00:00,23.93,23.94,23.8,23.83,43538.0,23.7699,23.7798,23.6408,23.6706,43538.0
2018-12-28 11:05:00,23.82,23.93,23.76,23.93,59497.0,23.6606,23.7699,23.601,23.7699,59497.0
2018-12-28 11:10:00,23.93,23.97,23.86,23.86,113859.0,23.7699,23.8096,23.7004,23.7004,113859.0
2018-12-28 11:15:00,23.87,24.0,23.83,23.86,90909.0,23.7103,23.8394,23.6706,23.7004,90909.0
2018-12-28 11:20:00,23.86,23.9,23.73,23.81,86204.0,23.7004,23.7401,23.5712,23.6507,86204.0
2018-12-28 11:25:00,23.81,23.86,23.77,23.81,27641.0,23.6507,23.7004,23.611,23.6507,27641.0
2018-12-28 11:30:00,23.81,23.84,23.76,23.81,55465.0,23.6507,23.6805,23.601,23.6507,55465.0
2018-12-28 11:35:00,23.82,23.95,23.81,23.94,51858.0,23.6606,23.7898,23.6507,23.7798,51858.0
2018-12-28 11:40:00,23.94,23.95,23.85,23.86,27973.0,23.7798,23.7898,23.6904,23.7004,27973.0
2018-12-28 11:45:00,23.87,23.88,23.75,23.79,56492.0,23.7103,23.7202,23.5911,23.6308,56492.0
2018-12-28 11:50:00,23.8,23.96,23.79,23.89,52694.0,23.6408,23.7997,23.6308,23.7302,52694.0
2018-12-28 11:55:00,23.89,23.9,23.81,23.85,34453.0,23.7302,23.7401,23.6507,23.6904,34453.0
2018-12-28 12:00:00,23.86,23.94,23.86,23.94,32854.0,23.7004,23.7798,23.7004,23.7798,32854.0
2018-12-28 12:05:00,23.93,24.0,23.92,23.96,41379.0,23.7699,23.8394,23.76,23.7997,41379.0
2018-12-28 12:10:00,23.96,23.98,23.9,23.94,37697.0,23.7997,23.8196,23.7401,23.7798,37697.0
2018-12-28 12:15:00,23.94,23.95,23.86,23.93,53253.0,23.7798,23.7898,23.7004,23.7699,53253.0
2018-12-28 12:20:00,23.93,24.0,23.92,23.98,39557.0,23.7699,23.8394,23.76,23.8196,39557.0
2018-12-28 12:25:00,23.99,23.99,23.91,23.92,20943.0,23.8295,23.8295,23.75,23.76,20943.0
2018-12-28 12:30:00,23.92,23.95,23.92,23.94,22941.0,23.76,23.7898,23.76,23.7798,22941.0
2018-12-28 12:35:00,23.93,23.95,23.91,23.93,27910.0,23.7699,23.7898,23.75,23.7699,27910.0
2018-12-28 12:40:00,23.94,24.0,23.94,23.99,30981.0,23.7798,23.8394,23.7798,23.8295,30981.0
2018-12-28 12:45:00,23.99,23.99,23.89,23.89,82606.0,23.8295,23.8295,23.7302,23.7302,82606.0
2018-12-28 12:50:00,23.89,23.9,23.82,23.89,39386.0,23.7302,23.7401,23.6606,23.7302,39386.0
2018-12-28 12:55:00,23.88,23.9,23.82,23.83,23480.0,23.7202,23.7401,23.6606,23.6706,23480.0
2018-12-28 13:00:00,23.83,23.84,23.78,23.78,26414.0,23.6706,23.6805,23.6209,23.6209,26414.0
2018-12-28 13:05:00,23.78,23.79,23.73,23.79,37692.0,23.6209,23.6308,23.5712,23.6308,37692.0
2018-12-28 13:10:00,23.79,23.83,23.76,23.82,34409.0,23.6308,23.6706,23.601,23.6606,34409.0
2018-12-28 13:15:00,23.83,23.83,23.76,23.77,29619.0,23.6706,23.6706,23.601,23.611,29619.0
2018-12-28 13:20:00,23.78,23.78,23.69,23.7,52408.0,23.6209,23.6209,23.5315,23.5414,52408.0
2018-12-28 13:25:00,23.7,23.74,23.68,23.69,18198.0,23.5414,23.5812,23.5216,23.5315,18198.0
2018-12-28 13:30:00,23.68,23.69,23.63,23.67,34058.0,23.5216,23.5315,23.4719,23.5116,34058.0
2018-12-28 13:35:00,23.67,23.73,23.67,23.69,29398.0,23.5116,23.5712,23.5116,23.5315,29398.0
2018-12-28 13:40:00,23.7,23.73,23.66,23.66,34957.0,23.5414,23.5712,23.5017,23.5017,34957.0
2018-12-28 13:45:00,23.67,23.81,23.66,23.8,70589.0,23.5116,23.6507,23.5017,23.6408,70589.0
2018-12-28 13:50:00,23.82,23.98,23.81,23.95,90649.0,23.6606,23.8196,23.6507,23.7898,90649.0
2018-12-28 13:55:00,23.95,23.96,23.89,23.89,21396.0,23.7898,23.7997,23.7302,23.7302,21396.0
2018-12-28 14:00:00,23.9,23.99,23.9,23.98,24630.0,23.7401,23.8295,23.7401,23.8196,24630.0
2018-12-28 14:05:00,23.98,24.1,23.98,24.08,65331.0,23.8196,23.9388,23.8196,23.9189,65331.0
2018-12-28 14:10:00,24.08,24.19,24.07,24.19,52767.0,23.9189,24.0282,23.909,24.0282,52767.0
2018-12-28 14:15:00,24.19,24.29,24.14,24.14,116511.0,24.0282,24.1275,23.9785,23.9785,116511.0
2018-12-28 14:20:00,24.14,24.18,24.06,24.14,52719.0,23.9785,24.0182,23.899,23.9785,52719.0
2018-12-28 14:25:00,24.15,24.2,24.14,24.19,50232.0,23.9884,24.0381,23.9785,24.0282,50232.0
2018-12-28 14:30:00,24.2,24.26,24.18,24.25,56545.0,24.0381,24.0977,24.0182,24.0878,56545.0
2018-12-28 14:35:00,24.24,24.25,24.22,24.24,73184.0,24.0778,24.0878,24.058,24.0778,73184.0
2018-12-28 14:40:00,24.25,24.39,24.23,24.39,105184.0,24.0878,24.2268,24.0679,24.2268,105184.0
2018-12-28 14:45:00,24.39,24.4,24.34,24.39,49377.0,24.2268,24.2368,24.1772,24.2268,49377.0
2018-12-28 14:50:00,24.39,24.43,24.36,24.4,48548.0,24.2268,24.2666,24.197,24.2368,48548.0
2018-12-28 14:55:00,24.4,24.42,24.37,24.39,45458.0,24.2368,24.2566,24.207,24.2268,45458.0
2018-12-28 15:00:00,24.38,24.4,24.26,24.28,58408.0,24.2169,24.2368,24.0977,24.1176,58408.0
2018-12-28 15:05:00,24.28,24.28,24.17,24.19,69200.0,24.1176,24.1176,24.0083,24.0282,69200.0
2018-12-28 15:10:00,24.19,24.22,24.09,24.21,61748.0,24.0282,24.058,23.9288,24.048,61748.0
2018-12-28 15:15:00,24.2,24.22,24.12,24.13,57403.0,24.0381,24.058,23.9586,23.9686,57403.0
2018-12-28 15:20:00,24.13,24.14,24.04,24.08,56581.0,23.9686,23.9785,23.8792,23.9189,56581.0
2018-12-28 15:25:00,24.09,24.1,23.9,23.99,78545.0,23.9288,23.9388,23.7401,23.8295,78545.0
2018-12-28 15:30:00,23.99,24.01,23.93,23.98,73953.0,23.8295,23.8494,23.7699,23.8196,73953.0
2018-12-28 15:35:00,23.98,24.08,23.94,23.96,89367.0,23.8196,23.9189,23.7798,23.7997,89367.0
2018-12-28 15:40:00,23.95,24.03,23.91,23.91,89095.0,23.7898,23.8692,23.75,23.75,89095.0
2018-12-28 15:45:00,23.91,23.95,23.86,23.93,103031.0,23.75,23.7898,23.7004,23.7699,103031.0
2018-12-28 15:50:00,23.92,23.97,23.83,23.84,102879.0,23.76,23.8096,23.6706,23.6805,102879.0
2018-12-28 15:55:00,23.85,23.94,23.85,23.89,236570.0,23.6904,23.7798,23.6904,23.7302,236570.0
2018-12-31 09:30:00,23.23,23.73,23.15,23.58,100598.0,23.0746,23.5712,22.9951,23.4222,100598.0
2018-12-31 09:35:00,23.61,23.85,23.61,23.82,73261.0,23.452,23.6904,23.452,23.6606,73261.0
2018-12-31 09:40:00,23.83,23.93,23.73,23.93,63977.0,23.6706,23.7699,23.5712,23.7699,63977.0
2018-12-31 09:45:00,23.93,24.06,23.82,24.05,91245.0,23.7699,23.899,23.6606,23.8891,91245.0
2018-12-31 09:50:00,24.05,24.05,23.93,23.98,77853.0,23.8891,23.8891,23.7699,23.8196,77853.0
2018-12-31 09:55:00,23.97,24.18,23.93,24.16,153938.0,23.8096,24.0182,23.7699,23.9984,153938.0
2018-12-31 10:00:00,24.16,24.23,24.1,24.12,166717.0,23.9984,24.0679,23.9388,23.9586,166717.0
2018-12-31 10:05:00,24.12,24.12,23.92,23.96,59370.0,23.9586,23.9586,23.76,23.7997,59370.0
2018-12-31 10:10:00,23.97,24.07,23.95,23.96,64157.0,23.8096,23.909,23.7898,23.7997,64157.0
2018-12-31 10:15:00,23.96,23.96,23.86,23.89,80685.0,23.7997,23.7997,23.7004,23.7302,80685.0
2018-12-31 10:20:00,23.89,23.94,23.88,23.89,46222.0,23.7302,23.7798,23.7202,23.7302,46222.0
2018-12-31 10:25:00,23.89,23.9,23.78,23.8,87468.0,23.7302,23.7401,23.6209,23.6408,87468.0
2018-12-31 10:30:00,23.8,23.81,23.7,23.74,60083.0,23.6408,23.6507,23.5414,23.5812,60083.0
2018-12-31 10:35:00,23.74,23.82,23.66,23.66,97113.0,23.5812,23.6606,23.5017,23.5017,97113.0
2018-12-31 10:40:00,23.66,23.66,23.52,23.56,83928.0,23.5017,23.5017,23.3626,23.4024,83928.0
2018-12-31 10:45:00,23.56,23.63,23.46,23.59,313326.0,23.4024,23.4719,23.303,23.4322,313326.0
2018-12-31 10:50:00,23.59,23.59,23.49,23.53,96326.0,23.4322,23.4322,23.3328,23.3726,96326.0
2018-12-31 10:55:00,23.52,23.7,23.51,23.66,75477.0,23.3626,23.5414,23.3527,23.5017,75477.0
2018-12-31 11:00:00,23.66,23.66,23.57,23.62,152073.0,23.5017,23.5017,23.4123,23.462,152073.0
2018-12-31 11:05:00,23.61,23.65,23.58,23.64,20463.0,23.452,23.4918,23.4222,23.4818,20463.0
2018-12-31 11:10:00,23.64,23.64,23.57,23.58,40645.0,23.4818,23.4818,23.4123,23.4222,40645.0
2018-12-31 11:15:00,23.58,23.59,23.52,23.58,60786.0,23.4222,23.4322,23.3626,23.4222,60786.0
2018-12-31 11:20:00,23.58,23.58,23.38,23.39,68130.0,23.4222,23.4222,23.2236,23.2335,68130.0
2018-12-31 11:25:00,23.39,23.5,23.38,23.49,53640.0,23.2335,23.3428,23.2236,23.3328,53640.0
2018-12-31 11:30:00,23.49,23.49,23.27,23.33,52502.0,23.3328,23.3328,23.1143,23.1739,52502.0
2018-12-31 11:35:00,23.33,23.41,23.29,23.39,103476.0,23.1739,23.2534,23.1342,23.2335,103476.0
2018-12-31 11:40:00,23.38,23.41,23.33,23.35,48564.0,23.2236,23.2534,23.1739,23.1938,48564.0
2018-12-31 11:45:00,23.35,23.42,23.35,23.42,61792.0,23.1938,23.2633,23.1938,23.2633,61792.0
2018-12-31 11:50:00,23.42,23.58,23.37,23.55,74607.0,23.2633,23.4222,23.2136,23.3924,74607.0
2018-12-31 11:55:00,23.56,23.65,23.51,23.64,39788.0,23.4024,23.4918,23.3527,23.4818,39788.0
2018-12-31 12:00:00,23.63,23.67,23.59,23.59,42959.0,23.4719,23.5116,23.4322,23.4322,42959.0
2018-12-31 12:05:00,23.59,23.65,23.56,23.65,25384.0,23.4322,23.4918,23.4024,23.4918,25384.0
2018-12-31 12:10:00,23.64,23.65,23.59,23.63,78621.0,23.4818,23.4918,23.4322,23.4719,78621.0
2018-12-31 12:15:00,23.63,23.65,23.56,23.57,51983.0,23.4719,23.4918,23.4024,23.4123,51983.0
2018-12-31 12:20:00,23.57,23.62,23.57,23.58,63847.0,23.4123,23.462,23.4123,23.4222,63847.0
2018-12-31 12:25:00,23.58,23.59,23.53,23.55,69393.0,23.4222,23.4322,23.3726,23.3924,69393.0
2018-12-31 12:30:00,23.55,23.59,23.53,23.54,45129.0,23.3924,23.4322,23.3726,23.3825,45129.0
2018-12-31 12:35:00,23.54,23.56,23.52,23.52,29475.0,23.3825,23.4024,23.3626,23.3626,29475.0
2018-12-31 12:40:00,23.52,23.56,23.51,23.56,28379.0,23.3626,23.4024,23.3527,23.4024,28379.0
2018-12-31 12:45:00,23.56,23.62,23.51,23.55,249742.0,23.4024,23.462,23.3527,23.3924,249742.0
2018-12-31 12:50:00,23.55,23.56,23.5,23.53,21100.0,23.3924,23.4024,23.3428,23.3726,21100.0
2018-12-31 12:55:00,23.54,23.54,23.44,23.49,52586.0,23.3825,23.3825,23.2832,23.3328,52586.0
2018-12-31 13:00:00,23.49,23.5,23.45,23.48,56501.0,23.3328,23.3428,23.2931,23.3229,56501.0
2018-12-31 13:05:00,23.48,23.49,23.42,23.45,61743.0,23.3229,23.3328,23.2633,23.2931,61743.0
2018-12-31 13:10:00,23.44,23.46,23.35,23.4,140918.0,23.2832,23.303,23.1938,23.2434,140918.0
2018-12-31 13:15:00,23.39,23.45,23.39,23.42,77542.0,23.2335,23.2931,23.2335,23.2633,77542.0
2018-12-31 13:20:00,23.41,23.45,23.4,23.45,102104.0,23.2534,23.2931,23.2434,23.2931,102104.0
2018-12-31 13:25:00,23.44,23.45,23.39,23.41,72630.0,23.2832,23.2931,23.2335,23.2534,72630.0
2018-12-31 13:30:00,23.41,23.44,23.37,23.37,58266.0,23.2534,23.2832,23.2136,23.2136,58266.0
2018-12-31 13:35:00,23.37,23.47,23.37,23.44,83949.0,23.2136,23.313,23.2136,23.2832,83949.0
2018-12-31 13:40:00,23.44,23.5,23.41,23.41,81269.0,23.2832,23.3428,23.2534,23.2534,81269.0
2018-12-31 13:45:00,23.42,23.43,23.38,23.43,32852.0,23.2633,23.2732,23.2236,23.2732,32852.0
2018-12-31 13:50:00,23.43,23.46,23.42,23.45,62713.0,23.2732,23.303,23.2633,23.2931,62713.0
2018-12-31 13:55:00,23.45,23.47,23.44,23.44,57502.0,23.2931,23.313,23.2832,23.2832,57502.0
2018-12-31 14:00:00,23.44,23.48,23.38,23.42,50882.0,23.2832,23.3229,23.2236,23.2633,50882.0
2018-12-31 14:05:00,23.42,23.45,23.37,23.41,65545.0,23.2633,23.2931,23.2136,23.2534,65545.0
2018-12-31 14:10:00,23.41,23.42,23.36,23.41,47290.0,23.2534,23.2633,23.2037,23.2534,47290.0
2018-12-31 14:15:00,23.41,23.44,23.37,23.43,48651.0,23.2534,23.2832,23.2136,23.2732,48651.0
2018-12-31 14:20:00,23.43,23.44,23.31,23.39,116624.0,23.2732,23.2832,23.1541,23.2335,116624.0
2018-12-31 14:25:00,23.39,23.41,23.26,23.28,146064.0,23.2335,23.2534,23.1044,23.1243,146064.0
2018-12-31 14:30:00,23.27,23.3,23.23,23.29,45983.0,23.1143,23.1441,23.0746,23.1342,45983.0
2018-12-31 14:35:00,23.28,23.34,23.23,23.26,100154.0,23.1243,23.1839,23.0746,23.1044,100154.0
2018-12-31 14:40:00,23.27,23.33,23.26,23.29,106147.0,23.1143,23.1739,23.1044,23.1342,106147.0
2018-12-31 14:45:00,23.28,23.33,23.27,23.28,75996.0,23.1243,23.1739,23.1143,23.1243,75996.0
2018-12-31 14:50:00,23.28,23.3,23.25,23.26,109445.0,23.1243,23.1441,23.0945,23.1044,109445.0
2018-12-31 14:55:00,23.25,23.29,23.22,23.23,52439.0,23.0945,23.1342,23.0647,23.0746,52439.0
2018-12-31 15:00:00,23.22,23.35,23.21,23.3,93525.0,23.0647,23.1938,23.0547,23.1441,93525.0
2018-12-31 15:05:00,23.31,23.33,23.24,23.24,121837.0,23.1541,23.1739,23.0845,23.0845,121837.0
2018-12-31 15:10:00,23.23,23.29,23.21,23.23,93054.0,23.0746,23.1342,23.0547,23.0746,93054.0
2018-12-31 15:15:00,23.23,23.25,23.2,23.25,63236.0,23.0746,23.0945,23.0448,23.0945,63236.0
2018-12-31 15:20:00,23.25,23.28,23.21,23.23,66374.0,23.0945,23.1243,23.0547,23.0746,66374.0
2018-12-31 15:25:00,23.24,23.32,23.23,23.28,86687.0,23.0845,23.164,23.0746,23.1243,86687.0
2018-12-31 15:30:00,23.28,23.37,23.26,23.35,113130.0,23.1243,23.2136,23.1044,23.1938,113130.0
2018-12-31 15:35:00,23.35,23.37,23.33,23.37,81657.0,23.1938,23.2136,23.1739,23.2136,81657.0
2018-12-31 15:40:00,23.37,23.54,23.34,23.51,207914.0,23.2136,23.3825,23.1839,23.3527,207914.0
2018-12-31 15:45:00,23.51,23.63,23.51,23.61,124417.0,23.3527,23.4719,23.3527,23.452,124417.0
2018-12-31 15:50:00,23.61,23.75,23.6,23.7,191752.0,23.452,23.5911,23.4421,23.5414,191752.0
2018-12-31 15:55:00,23.69,23.78,23.63,23.75,385893.0,23.5315,23.6209,23.4719,23.5911,385893.0
2019-01-02 09:30:00,23.55,23.67,23.3,23.43,92555.0,23.3924,23.5116,23.1441,23.2732,92555.0
2019-01-02 09:35:00,23.43,23.87,23.4,23.86,127169.0,23.2732,23.7103,23.2434,23.7004,127169.0
2019-01-02 09:40:00,23.85,23.93,23.69,23.85,305896.0,23.6904,23.7699,23.5315,23.6904,305896.0
2019-01-02 09:45:00,23.85,23.88,23.77,23.82,119677.0,23.6904,23.7202,23.611,23.6606,119677.0
2019-01-02 09:50:00,23.82,23.84,23.7,23.77,68667.0,23.6606,23.6805,23.5414,23.611,68667.0
2019-01-02 09:55:00,23.77,23.91,23.72,23.85,91279.0,23.611,23.75,23.5613,23.6904,91279.0
2019-01-02 10:00:00,23.86,23.86,23.72,23.83,53289.0,23.7004,23.7004,23.5613,23.6706,53289.0
2019-01-02 10:05:00,23.82,23.92,23.78,23.87,102153.0,23.6606,23.76,23.6209,23.7103,102153.0
2019-01-02 10:10:00,23.87,24.0,23.84,23.98,93676.0,23.7103,23.8394,23.6805,23.8196,93676.0
2019-01-02 10:15:00,23.98,23.99,23.86,23.92,109630.0,23.8196,23.8295,23.7004,23.76,109630.0
2019-01-02 10:20:00,23.93,24.02,23.91,23.96,147594.0,23.7699,23.8593,23.75,23.7997,147594.0
2019-01-02 10:25:00,23.96,24.02,23.94,23.99,110562.0,23.7997,23.8593,23.7798,23.8295,110562.0
2019-01-02 10:30:00,23.98,24.03,23.95,24.0,168576.0,23.8196,23.8692,23.7898,23.8394,168576.0
2019-01-02 10:35:00,24.0,24.0,23.94,23.95,72925.0,23.8394,23.8394,23.7798,23.7898,72925.0
2019-01-02 10:40:00,23.96,24.04,23.95,24.02,150906.0,23.7997,23.8792,23.7898,23.8593,150906.0
2019-01-02 10:45:00,24.02,24.12,24.01,24.07,139091.0,23.8593,23.9586,23.8494,23.909,139091.0
2019-01-02 10:50:00,24.08,24.15,24.07,24.09,131058.0,23.9189,23.9884,23.909,23.9288,131058.0
2019-01-02 10:55:00,24.09,24.18,24.08,24.12,115555.0,23.9288,24.0182,23.9189,23.9586,115555.0
2019-01-02 11:00:00,24.12,24.13,24.03,24.1,102283.0,23.9586,23.9686,23.8692,23.9388,102283.0
2019-01-02 11:05:00,24.09,24.22,24.05,24.2,224247.0,23.9288,24.058,23.8891,24.0381,224247.0
2019-01-02 11:10:00,24.19,24.3,24.14,24.28,771127.0,24.0282,24.1374,23.9785,24.1176,771127.0
2019-01-02 11:15:00,24.28,24.39,24.26,24.31,153902.0,24.1176,24.2268,24.0977,24.1474,153902.0
2019-01-02 11:20:00,24.31,24.42,24.31,24.4,89113.0,24.1474,24.2566,24.1474,24.2368,89113.0
2019-01-02 11:25:00,24.41,24.47,24.27,24.3,105897.0,24.2467,24.3063,24.1076,24.1374,105897.0
2019-01-02 11:30:00,24.3,24.31,24.25,24.29,62934.0,24.1374,24.1474,24.0878,24.1275,62934.0
2019-01-02 11:35:00,24.29,24.31,24.17,24.19,94527.0,24.1275,24.1474,24.0083,24.0282,94527.0
2019-01-02 11:40:00,24.2,24.31,24.14,24.18,50823.0,24.0381,24.1474,23.9785,24.0182,50823.0
2019-01-02 11:45:00,24.19,24.22,24.11,24.2,73866.0,24.0282,24.058,23.9487,24.0381,73866.0
2019-01-02 11:50:00,24.21,24.21,24.11,24.13,66796.0,24.048,24.048,23.9487,23.9686,66796.0
2019-01-02 11:55:00,24.14,24.17,24.09,24.16,88382.0,23.9785,24.0083,23.9288,23.9984,88382.0
2019-01-02 12:00:00,24.16,24.18,24.11,24.13,67066.0,23.9984,24.0182,23.9487,23.9686,67066.0
2019-01-02 12:05:00,24.13,24.18,24.12,24.14,49681.0,23.9686,24.0182,23.9586,23.9785,49681.0
2019-01-02 12:10:00,24.14,24.17,24.11,24.12,39686.0,23.9785,24.0083,23.9487,23.9586,39686.0
2019-01-02 12:15:00,24.13,24.14,24.06,24.11,54993.0,23.9686,23.9785,23.899,23.9487,54993.0
2019-01-02 12:20:00,24.12,24.13,24.08,24.11,31371.0,23.9586,23.9686,23.9189,23.9487,31371.0
2019-01-02 12:25:00,24.11,24.12,24.04,24.06,82574.0,23.9487,23.9586,23.8792,23.899,82574.0
2019-01-02 12:30:00,24.05,24.09,24.05,24.06,29213.0,23.8891,23.9288,23.8891,23.899,29213.0
2019-01-02 12:35:00,24.06,24.19,24.05,24.18,42863.0,23.899,24.0282,23.8891,24.0182,42863.0
2019-01-02 12:40:00,24.18,24.24,24.18,24.24,30778.0,24.0182,24.0778,24.0182,24.0778,30778.0
2019-01-02 12:45:00,24.25,24.3,24.19,24.21,102004.0,24.0878,24.1374,24.0282,24.048,102004.0
2019-01-02 12:50:00,24.21,24.25,24.21,24.21,57846.0,24.048,24.0878,24.048,24.048,57846.0
2019-01-02 12:55:00,24.21,24.24,24.18,24.24,27211.0,24.048,24.0778,24.0182,24.0778,27211.0
2019-01-02 13:00:00,24.24,24.27,24.19,24.23,39367.0,24.0778,24.1076,24.0282,24.0679,39367.0
2019-01-02 13:05:00,24.24,24.28,24.21,24.22,40612.0,24.0778,24.1176,24.048,24.058,40612.0
2019-01-02 13:10:00,24.23,24.23,24.18,24.21,37631.0,24.0679,24.0679,24.0182,24.048,37631.0
2019-01-02 13:15:00,24.21,24.22,24.13,24.17,40557.0,24.048,24.058,23.9686,24.0083,40557.0
2019-01-02 13:20:00,24.16,24.22,24.12,24.2,51416.0,23.9984,24.058,23.9586,24.0381,51416.0
2019-01-02 13:25:00,24.21,24.25,24.19,24.2,44387.0,24.048,24.0878,24.0282,24.0381,44387.0
2019-01-02 13:30:00,24.2,24.23,24.17,24.18,36120.0,24.0381,24.0679,24.0083,24.0182,36120.0
2019-01-02 13:35:00,24.18,24.19,24.12,24.17,48582.0,24.0182,24.0282,23.9586,24.0083,48582.0
2019-01-02 13:40:00,24.17,24.17,24.1,24.11,41497.0,24.0083,24.0083,23.9388,23.9487,41497.0
2019-01-02 13:45:00,24.11,24.14,24.08,24.08,45341.0,23.9487,23.9785,23.9189,23.9189,45341.0
2019-01-02 13:50:00,24.09,24.12,24.07,24.07,34502.0,23.9288,23.9586,23.909,23.909,34502.0
2019-01-02 13:55:00,24.07,24.1,24.04,24.1,46069.0,23.909,23.9388,23.8792,23.9388,46069.0
2019-01-02 14:00:00,24.1,24.1,23.96,24.02,52277.0,23.9388,23.9388,23.7997,23.8593,52277.0
2019-01-02 14:05:00,24.02,24.05,24.0,24.03,43977.0,23.8593,23.8891,23.8394,23.8692,43977.0
2019-01-02 14:10:00,24.03,24.04,23.91,23.99,120219.0,23.8692,23.8792,23.75,23.8295,120219.0
2019-01-02 14:15:00,24.0,24.0,23.84,23.87,95125.0,23.8394,23.8394,23.6805,23.7103,95125.0
2019-01-02 14:20:00,23.87,23.9,23.85,23.89,54751.0,23.7103,23.7401,23.6904,23.7302,54751.0
2019-01-02 14:25:00,23.9,23.93,23.85,23.86,50201.0,23.7401,23.7699,23.6904,23.7004,50201.0
2019-01-02 14:30:00,23.86,24.04,23.85,24.04,79023.0,23.7004,23.8792,23.6904,23.8792,79023.0
2019-01-02 14:35:00,24.04,24.06,23.94,23.96,96101.0,23.8792,23.899,23.7798,23.7997,96101.0
2019-01-02 14:40:00,23.97,24.11,23.94,24.04,157553.0,23.8096,23.9487,23.7798,23.8792,157553.0
2019-01-02 14:45:00,24.04,24.04,23.93,23.94,52991.0,23.8792,23.8792,23.7699,23.7798,52991.0
2019-01-02 14:50:00,23.94,23.95,23.89,23.94,53946.0,23.7798,23.7898,23.7302,23.7798,53946.0
2019-01-02 14:55:00,23.93,23.93,23.83,23.83,50157.0,23.7699,23.7699,23.6706,23.6706,50157.0
2019-01-02 15:00:00,23.83,23.88,23.72,23.72,74448.0,23.6706,23.7202,23.5613,23.5613,74448.0
2019-01-02 15:05:00,23.71,23.77,23.69,23.75,47297.0,23.5514,23.611,23.5315,23.5911,47297.0
2019-01-02 15:10:00,23.74,23.78,23.71,23.77,55549.0,23.5812,23.6209,23.5514,23.611,55549.0
2019-01-02 15:15:00,23.76,23.77,23.57,23.63,68862.0,23.601,23.611,23.4123,23.4719,68862.0
2019-01-02 15:20:00,23.62,23.71,23.6,23.71,60827.0,23.462,23.5514,23.4421,23.5514,60827.0
2019-01-02 15:25:00,23.71,23.75,23.67,23.71,62683.0,23.5514,23.5911,23.5116,23.5514,62683.0
2019-01-02 15:30:00,23.7,23.75,23.65,23.71,58597.0,23.5414,23.5911,23.4918,23.5514,58597.0
2019-01-02 15:35:00,23.7,23.73,23.61,23.61,75876.0,23.5414,23.5712,23.452,23.452,75876.0
2019-01-02 15:40:00,23.61,23.74,23.59,23.66,78787.0,23.452,23.5812,23.4322,23.5017,78787.0
2019-01-02 15:45:00,23.66,23.76,23.65,23.68,92587.0,23.5017,23.601,23.4918,23.5216,92587.0
2019-01-02 15:50:00,23.69,23.7,23.65,23.66,106217.0,23.5315,23.5414,23.4918,23.5017,106217.0
2019-01-02 15:55:00,23.65,23.83,23.65,23.8,303018.0,23.4918,23.6706,23.4918,23.6408,303018.0
2019-01-03 09:30:00,23.85,23.92,23.7,23.72,67599.0,23.6904,23.76,23.5414,23.5613,67599.0
2019-01-03 09:35:00,23.72,24.2,23.68,24.01,173195.0,23.5613,24.0381,23.5216,23.8494,173195.0
2019-01-03 09:40:00,24.01,24.14,23.85,23.9,73105.0,23.8494,23.9785,23.6904,23.7401,73105.0
2019-01-03 09:45:00,23.89,23.89,23.73,23.75,50637.0,23.7302,23.7302,23.5712,23.5911,50637.0
2019-01-03 09:50:00,23.75,23.79,23.71,23.75,44653.0,23.5911,23.6308,23.5514,23.5911,44653.0
2019-01-03 09:55:00,23.74,23.8,23.72,23.74,37629.0,23.5812,23.6408,23.5613,23.5812,37629.0
2019-01-03 10:00:00,23.73,23.78,23.58,23.58,31904.0,23.5712,23.6209,23.4222,23.4222,31904.0
2019-01-03 10:05:00,23.59,23.61,23.49,23.5,36246.0,23.4322,23.452,23.3328,23.3428,36246.0
2019-01-03 10:10:00,23.5,23.61,23.49,23.53,63058.0,23.3428,23.452,23.3328,23.3726,63058.0
2019-01-03 10:15:00,23.53,23.69,23.51,23.67,68544.0,23.3726,23.5315,23.3527,23.5116,68544.0
2019-01-03 10:20:00,23.67,23.68,23.61,23.65,42668.0,23.5116,23.5216,23.452,23.4918,42668.0
2019-01-03 10:25:00,23.65,23.7,23.61,23.64,44329.0,23.4918,23.5414,23.452,23.4818,44329.0
2019-01-03 10:30:00,23.64,23.65,23.47,23.54,80114.0,23.4818,23.4918,23.313,23.3825,80114.0
2019-01-03 10:35:00,23.54,23.54,23.41,23.42,63157.0,23.3825,23.3825,23.2534,23.2633,63157.0
2019-01-03 10:40:00,23.42,23.56,23.42,23.45,144849.0,23.2633,23.4024,23.2633,23.2931,144849.0
2019-01-03 10:45:00,23.45,23.6,23.44,23.59,79645.0,23.2931,23.4421,23.2832,23.4322,79645.0
2019-01-03 10:50:00,23.59,23.67,23.56,23.65,63987.0,23.4322,23.5116,23.4024,23.4918,63987.0
2019-01-03 10:55:00,23.65,23.86,23.65,23.85,63374.0,23.4918,23.7004,23.4918,23.6904,63374.0
2019-01-03 11:00:00,23.87,23.88,23.8,23.84,58302.0,23.7103,23.7202,23.6408,23.6805,58302.0
2019-01-03 11:05:00,23.85,23.85,23.78,23.84,26418.0,23.6904,23.6904,23.6209,23.6805,26418.0
2019-01-03 11:10:00,23.85,23.95,23.84,23.91,56024.0,23.6904,23.7898,23.6805,23.75,56024.0
2019-01-03 11:15:00,23.91,24.04,23.9,24.0,21880.0,23.75,23.8792,23.7401,23.8394,21880.0
2019-01-03 11:20:00,24.01,24.06,23.95,23.97,60816.0,23.8494,23.899,23.7898,23.8096,60816.0
2019-01-03 11:25:00,23.97,24.05,23.95,24.0,59398.0,23.8096,23.8891,23.7898,23.8394,59398.0
2019-01-03 11:30:00,24.01,24.04,24.0,24.02,25494.0,23.8494,23.8792,23.8394,23.8593,25494.0
2019-01-03 11:35:00,24.02,24.08,24.0,24.08,77924.0,23.8593,23.9189,23.8394,23.9189,77924.0
2019-01-03 11:40:00,24.08,24.16,24.07,24.12,146153.0,23.9189,23.9984,23.909,23.9586,146153.0
2019-01-03 11:45:00,24.12,24.16,24.08,24.14,150152.0,23.9586,23.9984,23.9189,23.9785,150152.0
2019-01-03 11:50:00,24.14,24.14,24.07,24.12,51074.0,23.9785,23.9785,23.909,23.9586,51074.0
2019-01-03 11:55:00,24.11,24.15,24.0,24.03,39694.0,23.9487,23.9884,23.8394,23.8692,39694.0
2019-01-03 12:00:00,24.02,24.02,23.93,23.95,29545.0,23.8593,23.8593,23.7699,23.7898,29545.0
2019-01-03 12:05:00,23.95,24.03,23.93,24.03,10852.0,23.7898,23.8692,23.7699,23.8692,10852.0
2019-01-03 12:10:00,24.03,24.06,24.02,24.04,18992.0,23.8692,23.899,23.8593,23.8792,18992.0
2019-01-03 12:15:00,24.05,24.05,23.96,24.01,19681.0,23.8891,23.8891,23.7997,23.8494,19681.0
2019-01-03 12:20:00,24.0,24.02,23.99,24.01,8617.0,23.8394,23.8593,23.8295,23.8494,8617.0
2019-01-03 12:25:00,24.01,24.01,23.94,23.96,17683.0,23.8494,23.8494,23.7798,23.7997,17683.0
2019-01-03 12:30:00,23.96,24.03,23.96,24.0,67236.0,23.7997,23.8692,23.7997,23.8394,67236.0
2019-01-03 12:35:00,24.0,24.0,23.84,23.88,23153.0,23.8394,23.8394,23.6805,23.7202,23153.0
2019-01-03 12:40:00,23.88,23.94,23.88,23.9,12417.0,23.7202,23.7798,23.7202,23.7401,12417.0
2019-01-03 12:45:00,23.9,23.94,23.89,23.9,15918.0,23.7401,23.7798,23.7302,23.7401,15918.0
2019-01-03 12:50:00,23.91,23.96,23.89,23.91,25559.0,23.75,23.7997,23.7302,23.75,25559.0
2019-01-03 12:55:00,23.92,23.95,23.91,23.92,13611.0,23.76,23.7898,23.75,23.76,13611.0
2019-01-03 13:00:00,23.92,23.92,23.86,23.88,13879.0,23.76,23.76,23.7004,23.7202,13879.0
2019-01-03 13:05:00,23.89,23.9,23.87,23.88,13519.0,23.7302,23.7401,23.7103,23.7202,13519.0
2019-01-03 13:10:00,23.88,23.95,23.88,23.95,14669.0,23.7202,23.7898,23.7202,23.7898,14669.0
2019-01-03 13:15:00,23.94,23.94,23.76,23.78,58778.0,23.7798,23.7798,23.601,23.6209,58778.0
2019-01-03 13:20:00,23.78,23.87,23.77,23.85,17171.0,23.6209,23.7103,23.611,23.6904,17171.0
2019-01-03 13:25:00,23.85,23.91,23.85,23.91,17786.0,23.6904,23.75,23.6904,23.75,17786.0
2019-01-03 13:30:00,23.9,24.03,23.88,24.02,46932.0,23.7401,23.8692,23.7202,23.8593,46932.0
2019-01-03 13:35:00,24.03,24.06,24.0,24.04,38612.0,23.8692,23.899,23.8394,23.8792,38612.0
2019-01-03 13:40:00,24.04,24.1,24.03,24.09,43677.0,23.8792,23.9388,23.8692,23.9288,43677.0
2019-01-03 13:45:00,24.09,24.13,24.03,24.04,75112.0,23.9288,23.9686,23.8692,23.8792,75112.0
2019-01-03 13:50:00,24.03,24.04,23.97,24.01,26692.0,23.8692,23.8792,23.8096,23.8494,26692.0
2019-01-03 13:55:00,24.0,24.05,24.0,24.02,29284.0,23.8394,23.8891,23.8394,23.8593,29284.0
2019-01-03 14:00:00,24.02,24.03,23.98,23.98,107716.0,23.8593,23.8692,23.8196,23.8196,107716.0
2019-01-03 14:05:00,23.98,24.04,23.97,24.03,42994.0,23.8196,23.8792,23.8096,23.8692,42994.0
2019-01-03 14:10:00,24.03,24.09,24.02,24.04,48251.0,23.8692,23.9288,23.8593,23.8792,48251.0
2019-01-03 14:15:00,24.04,24.14,23.99,24.1,162643.0,23.8792,23.9785,23.8295,23.9388,162643.0
2019-01-03 14:20:00,24.1,24.11,24.01,24.04,43964.0,23.9388,23.9487,23.8494,23.8792,43964.0
2019-01-03 14:25:00,24.03,24.12,24.01,24.12,23507.0,23.8692,23.9586,23.8494,23.9586,23507.0
2019-01-03 14:30:00,24.13,24.15,24.05,24.07,49686.0,23.9686,23.9884,23.8891,23.909,49686.0
2019-01-03 14:35:00,24.08,24.1,24.04,24.06,26056.0,23.9189,23.9388,23.8792,23.899,26056.0
2019-01-03 14:40:00,24.06,24.08,24.03,24.03,22015.0,23.899,23.9189,23.8692,23.8692,22015.0
2019-01-03 14:45:00,24.02,24.05,23.98,24.0,28752.0,23.8593,23.8891,23.8196,23.8394,28752.0
2019-01-03 14:50:00,24.01,24.02,23.99,24.01,17681.0,23.8494,23.8593,23.8295,23.8494,17681.0
2019-01-03 14:55:00,24.0,24.03,23.87,23.99,214512.0,23.8394,23.8692,23.7103,23.8295,214512.0
2019-01-03 15:00:00,23.98,24.01,23.96,23.97,26651.0,23.8196,23.8494,23.7997,23.8096,26651.0
2019-01-03 15:05:00,23.97,24.03,23.97,24.01,31880.0,23.8096,23.8692,23.8096,23.8494,31880.0
2019-01-03 15:10:00,24.01,24.04,23.98,23.98,36646.0,23.8494,23.8792,23.8196,23.8196,36646.0
2019-01-03 15:15:00,23.98,24.04,23.97,24.03,28230.0,23.8196,23.8792,23.8096,23.8692,28230.0
2019-01-03 15:20:00,24.04,24.06,23.99,24.01,29372.0,23.8792,23.899,23.8295,23.8494,29372.0
2019-01-03 15:25:00,24.01,24.05,24.0,24.03,32226.0,23.8494,23.8891,23.8394,23.8692,32226.0
2019-01-03 15:30:00,24.04,24.09,24.01,24.06,54346.0,23.8792,23.9288,23.8494,23.899,54346.0
2019-01-03 15:35:00,24.05,24.09,23.97,23.98,53491.0,23.8891,23.9288,23.8096,23.8196,53491.0
2019-01-03 15:40:00,23.98,24.03,23.96,24.02,46853.0,23.8196,23.8692,23.7997,23.8593,46853.0
2019-01-03 15:45:00,24.02,24.05,23.98,24.01,99411.0,23.8593,23.8891,23.8196,23.8494,99411.0
2019-01-03 15:50:00,24.01,24.02,23.95,23.99,77252.0,23.8494,23.8593,23.7898,23.8295,77252.0
2019-01-03 15:55:00,23.99,24.0,23.91,23.93,187391.0,23.8295,23.8394,23.75,23.7699,187391.0
2019-01-04 09:30:00,23.84,24.37,23.84,24.15,357479.0,23.6805,24.207,23.6805,23.9884,357479.0
2019-01-04 09:35:00,24.18,24.45,24.13,24.25,79728.0,24.0182,24.2864,23.9686,24.0878,79728.0
2019-01-04 09:40:00,24.24,24.43,24.15,24.39,57071.0,24.0778,24.2666,23.9884,24.2268,57071.0
2019-01-04 09:45:00,24.39,24.41,24.2,24.23,85828.0,24.2268,24.2467,24.0381,24.0679,85828.0
2019-01-04 09:50:00,24.24,24.31,24.18,24.25,62465.0,24.0778,24.1474,24.0182,24.0878,62465.0
2019-01-04 09:55:00,24.23,24.25,24.15,24.21,68861.0,24.0679,24.0878,23.9884,24.048,68861.0
2019-01-04 10:00:00,24.2,24.46,24.19,24.44,80305.0,24.0381,24.2964,24.0282,24.2765,80305.0
2019-01-04 10:05:00,24.44,24.55,24.37,24.47,261422.0,24.2765,24.3858,24.207,24.3063,261422.0
2019-01-04 10:10:00,24.48,24.62,24.39,24.5,268764.0,24.3162,24.4553,24.2268,24.3361,268764.0
2019-01-04 10:15:00,24.52,24.59,24.49,24.56,37391.0,24.356,24.4255,24.3262,24.3957,37391.0
2019-01-04 10:20:00,24.57,24.67,24.47,24.64,54976.0,24.4056,24.505,24.3063,24.4752,54976.0
2019-01-04 10:25:00,24.65,24.73,24.61,24.7,63343.0,24.4851,24.5646,24.4454,24.5348,63343.0
2019-01-04 10:30:00,24.7,24.83,24.49,24.5,321208.0,24.5348,24.6639,24.3262,24.3361,321208.0
2019-01-04 10:35:00,24.5,24.59,24.43,24.45,62111.0,24.3361,24.4255,24.2666,24.2864,62111.0
2019-01-04 10:40:00,24.45,24.49,24.38,24.4,55299.0,24.2864,24.3262,24.2169,24.2368,55299.0
2019-01-04 10:45:00,24.4,24.51,24.4,24.43,62455.0,24.2368,24.346,24.2368,24.2666,62455.0
2019-01-04 10:50:00,24.44,24.45,24.33,24.33,41980.0,24.2765,24.2864,24.1672,24.1672,41980.0
2019-01-04 10:55:00,24.34,24.38,24.3,24.36,47806.0,24.1772,24.2169,24.1374,24.197,47806.0
2019-01-04 11:00:00,24.37,24.43,24.25,24.42,47024.0,24.207,24.2666,24.0878,24.2566,47024.0
2019-01-04 11:05:00,24.42,24.43,24.31,24.35,26383.0,24.2566,24.2666,24.1474,24.1871,26383.0
2019-01-04 11:10:00,24.36,24.42,24.35,24.35,26380.0,24.197,24.2566,24.1871,24.1871,26380.0
2019-01-04 11:15:00,24.34,24.43,24.3,24.41,34933.0,24.1772,24.2666,24.1374,24.2467,34933.0
2019-01-04 11:20:00,24.41,24.47,24.36,24.36,39146.0,24.2467,24.3063,24.197,24.197,39146.0
2019-01-04 11:25:00,24.35,24.37,24.3,24.37,28910.0,24.1871,24.207,24.1374,24.207,28910.0
2019-01-04 11:30:00,24.36,24.42,24.3,24.42,17564.0,24.197,24.2566,24.1374,24.2566,17564.0
2019-01-04 11:35:00,24.41,24.42,24.36,24.38,30344.0,24.2467,24.2566,24.197,24.2169,30344.0
2019-01-04 11:40:00,24.38,24.47,24.38,24.43,29665.0,24.2169,24.3063,24.2169,24.2666,29665.0
2019-01-04 11:45:00,24.43,24.45,24.4,24.43,24907.0,24.2666,24.2864,24.2368,24.2666,24907.0
2019-01-04 11:50:00,24.43,24.48,24.43,24.48,20685.0,24.2666,24.3162,24.2666,24.3162,20685.0
2019-01-04 11:55:00,24.48,24.48,24.38,24.4,43947.0,24.3162,24.3162,24.2169,24.2368,43947.0
2019-01-04 12:00:00,24.41,24.42,24.32,24.37,27476.0,24.2467,24.2566,24.1573,24.207,27476.0
2019-01-04 12:05:00,24.38,24.39,24.36,24.39,20642.0,24.2169,24.2268,24.197,24.2268,20642.0
2019-01-04 12:10:00,24.39,24.46,24.37,24.46,21842.0,24.2268,24.2964,24.207,24.2964,21842.0
2019-01-04 12:15:00,24.46,24.5,24.44,24.48,47047.0,24.2964,24.3361,24.2765,24.3162,47047.0
2019-01-04 12:20:00,24.48,24.54,24.48,24.49,44406.0,24.3162,24.3758,24.3162,24.3262,44406.0
2019-01-04 12:25:00,24.48,24.53,24.47,24.52,35930.0,24.3162,24.3659,24.3063,24.356,35930.0
2019-01-04 12:30:00,24.52,24.54,24.47,24.5,32641.0,24.356,24.3758,24.3063,24.3361,32641.0
2019-01-04 12:35:00,24.49,24.53,24.47,24.5,32039.0,24.3262,24.3659,24.3063,24.3361,32039.0
2019-01-04 12:40:00,24.5,24.59,24.49,24.57,33248.0,24.3361,24.4255,24.3262,24.4056,33248.0
2019-01-04 12:45:00,24.56,24.6,24.54,24.59,21684.0,24.3957,24.4354,24.3758,24.4255,21684.0
2019-01-04 12:50:00,24.59,24.6,24.56,24.57,23875.0,24.4255,24.4354,24.3957,24.4056,23875.0
2019-01-04 12:55:00,24.57,24.59,24.55,24.56,27573.0,24.4056,24.4255,24.3858,24.3957,27573.0
2019-01-04 13:00:00,24.56,24.57,24.54,24.55,22049.0,24.3957,24.4056,24.3758,24.3858,22049.0
2019-01-04 13:05:00,24.56,24.57,24.51,24.52,22302.0,24.3957,24.4056,24.346,24.356,22302.0
2019-01-04 13:10:00,24.52,24.52,24.37,24.38,57705.0,24.356,24.356,24.207,24.2169,57705.0
2019-01-04 13:15:00,24.39,24.42,24.32,24.35,31902.0,24.2268,24.2566,24.1573,24.1871,31902.0
2019-01-04 13:20:00,24.36,24.37,24.31,24.31,32415.0,24.197,24.207,24.1474,24.1474,32415.0
2019-01-04 13:25:00,24.31,24.32,24.28,24.28,21850.0,24.1474,24.1573,24.1176,24.1176,21850.0
2019-01-04 13:30:00,24.29,24.33,24.22,24.23,89233.0,24.1275,24.1672,24.058,24.0679,89233.0
2019-01-04 13:35:00,24.24,24.25,24.17,24.2,54937.0,24.0778,24.0878,24.0083,24.0381,54937.0
2019-01-04 13:40:00,24.2,24.23,24.18,24.21,31490.0,24.0381,24.0679,24.0182,24.048,31490.0
2019-01-04 13:45:00,24.2,24.24,24.18,24.24,28929.0,24.0381,24.0778,24.0182,24.0778,28929.0
2019-01-04 13:50:00,24.23,24.29,24.21,24.29,31752.0,24.0679,24.1275,24.048,24.1275,31752.0
2019-01-04 13:55:00,24.29,24.39,24.24,24.39,64513.0,24.1275,24.2268,24.0778,24.2268,64513.0
2019-01-04 14:00:00,24.39,24.41,24.29,24.35,103373.0,24.2268,24.2467,24.1275,24.1871,103373.0
2019-01-04 14:05:00,24.35,24.38,24.29,24.32,28559.0,24.1871,24.2169,24.1275,24.1573,28559.0
2019-01-04 14:10:00,24.32,24.41,24.32,24.38,20797.0,24.1573,24.2467,24.1573,24.2169,20797.0
2019-01-04 14:15:00,24.38,24.43,24.37,24.4,25378.0,24.2169,24.2666,24.207,24.2368,25378.0
2019-01-04 14:20:00,24.39,24.43,24.37,24.42,33635.0,24.2268,24.2666,24.207,24.2566,33635.0
2019-01-04 14:25:00,24.42,24.44,24.39,24.39,34282.0,24.2566,24.2765,24.2268,24.2268,34282.0
2019-01-04 14:30:00,24.39,24.41,24.37,24.4,20348.0,24.2268,24.2467,24.207,24.2368,20348.0
2019-01-04 14:35:00,24.41,24.44,24.38,24.4,25522.0,24.2467,24.2765,24.2169,24.2368,25522.0
2019-01-04 14:40:00,24.4,24.43,24.37,24.39,32397.0,24.2368,24.2666,24.207,24.2268,32397.0
2019-01-04 14:45:00,24.39,24.4,24.29,24.36,23926.0,24.2268,24.2368,24.1275,24.197,23926.0
2019-01-04 14:50:00,24.36,24.37,24.33,24.35,24438.0,24.197,24.207,24.1672,24.1871,24438.0
2019-01-04 14:55:00,24.34,24.35,24.3,24.33,36677.0,24.1772,24.1871,24.1374,24.1672,36677.0
2019-01-04 15:00:00,24.34,24.39,24.33,24.39,41663.0,24.1772,24.2268,24.1672,24.2268,41663.0
2019-01-04 15:05:00,24.38,24.4,24.33,24.35,57118.0,24.2169,24.2368,24.1672,24.1871,57118.0
2019-01-04 15:10:00,24.36,24.39,24.34,24.35,57515.0,24.197,24.2268,24.1772,24.1871,57515.0
2019-01-04 15:15:00,24.36,24.36,24.32,24.34,46492.0,24.197,24.197,24.1573,24.1772,46492.0
2019-01-04 15:20:00,24.35,24.37,24.27,24.28,101871.0,24.1871,24.207,24.1076,24.1176,101871.0
2019-01-04 15:25:00,24.28,24.37,24.27,24.35,79611.0,24.1176,24.207,24.1076,24.1871,79611.0
2019-01-04 15:30:00,24.36,24.38,24.33,24.38,83115.0,24.197,24.2169,24.1672,24.2169,83115.0
2019-01-04 15:35:00,24.39,24.39,24.32,24.39,153779.0,24.2268,24.2268,24.1573,24.2268,153779.0
2019-01-04 15:40:00,24.39,24.45,24.38,24.39,200089.0,24.2268,24.2864,24.2169,24.2268,200089.0
2019-01-04 15:45:00,24.39,24.41,24.33,24.39,189911.0,24.2268,24.2467,24.1672,24.2268,189911.0
2019-01-04 15:50:00,24.39,24.39,24.3,24.32,118075.0,24.2268,24.2268,24.1374,24.1573,118075.0
2019-01-04 15:55:00,24.33,24.42,24.33,24.4,267800.0,24.1672,24.2566,24.1672,24.2368,267800.0
2019-01-07 09:30:00,18.5,19.2,17.96,18.46,2837730.0,18.3762,19.0715,17.8398,18.3365,2837730.0
2019-01-07 09:35:00,18.46,19.8,18.38,19.58,1545535.0,18.3365,19.6675,18.257,19.449,1545535.0
2019-01-07 09:40:00,19.57,19.75,19.09,19.56,1161560.0,19.4391,19.6179,18.9623,19.4291,1161560.0
2019-01-07 09:45:00,19.54,20.0,19.15,19.65,1059591.0,19.4093,19.8662,19.0219,19.5185,1059591.0
2019-01-07 09:50:00,19.67,20.2,19.6,19.76,701278.0,19.5384,20.0649,19.4689,19.6278,701278.0
2019-01-07 09:55:00,19.72,19.93,19.51,19.84,426829.0,19.5881,19.7967,19.3795,19.7073,426829.0
2019-01-07 10:00:00,19.82,19.82,19.33,19.45,519660.0,19.6874,19.6874,19.2007,19.3199,519660.0
2019-01-07 10:05:00,19.44,19.74,19.37,19.38,421812.0,19.3099,19.6079,19.2404,19.2503,421812.0
2019-01-07 10:10:00,19.38,19.38,18.77,18.98,1586231.0,19.2503,19.2503,18.6444,18.853,1586231.0
2019-01-07 10:15:00,18.96,19.16,18.83,19.11,891607.0,18.8332,19.0318,18.704,18.9821,891607.0
2019-01-07 10:20:00,19.11,19.21,18.89,19.08,883808.0,18.9821,19.0815,18.7636,18.9524,883808.0
2019-01-07 10:25:00,19.07,19.47,18.94,19.23,866508.0,18.9424,19.3397,18.8133,19.1013,866508.0
2019-01-07 10:30:00,19.24,19.5,19.23,19.46,718144.0,19.1113,19.3695,19.1013,19.3298,718144.0
2019-01-07 10:35:00,19.48,19.69,19.21,19.36,736271.0,19.3497,19.5583,19.0815,19.2305,736271.0
2019-01-07 10:40:00,19.36,19.46,19.06,19.1,458391.0,19.2305,19.3298,18.9325,18.9722,458391.0
2019-01-07 10:45:00,19.1,19.33,19.05,19.08,236441.0,18.9722,19.2007,18.9226,18.9524,236441.0
2019-01-07 10:50:00,19.07,19.21,19.01,19.02,441522.0,18.9424,19.0815,18.8828,18.8928,441522.0
2019-01-07 10:55:00,19.03,19.16,19.02,19.11,283321.0,18.9027,19.0318,18.8928,18.9821,283321.0
2019-01-07 11:00:00,19.1,19.1,18.96,19.02,464409.0,18.9722,18.9722,18.8332,18.8928,464409.0
2019-01-07 11:05:00,18.97,19.11,18.97,19.05,264536.0,18.8431,18.9821,18.8431,18.9226,264536.0
2019-01-07 11:10:00,19.05,19.26,19.01,19.17,431090.0,18.9226,19.1311,18.8828,19.0417,431090.0
2019-01-07 11:15:00,19.17,19.44,19.14,19.32,404432.0,19.0417,19.3099,19.0119,19.1907,404432.0
2019-01-07 11:20:00,19.31,19.41,19.23,19.41,286042.0,19.1808,19.2801,19.1013,19.2801,286042.0
2019-01-07 11:25:00,19.41,19.5,19.27,19.37,385607.0,19.2801,19.3695,19.1411,19.2404,385607.0
2019-01-07 11:30:00,19.37,19.39,19.15,19.24,241907.0,19.2404,19.2603,19.0219,19.1113,241907.0
2019-01-07 11:35:00,19.25,19.39,19.21,19.38,124724.0,19.1212,19.2603,19.0815,19.2503,124724.0
2019-01-07 11:40:00,19.38,19.38,19.13,19.22,141655.0,19.2503,19.2503,19.002,19.0914,141655.0
2019-01-07 11:45:00,19.23,19.24,19.03,19.08,133282.0,19.1013,19.1113,18.9027,18.9524,133282.0
2019-01-07 11:50:00,19.08,19.11,19.03,19.07,120121.0,18.9524,18.9821,18.9027,18.9424,120121.0
2019-01-07 11:55:00,19.08,19.16,19.07,19.14,149966.0,18.9524,19.0318,18.9424,19.0119,149966.0
2019-01-07 12:00:00,19.14,19.15,19.03,19.04,146348.0,19.0119,19.0219,18.9027,18.9126,146348.0
2019-01-07 12:05:00,19.04,19.04,19.0,19.04,171037.0,18.9126,18.9126,18.8729,18.9126,171037.0
2019-01-07 12:10:00,19.04,19.13,18.99,19.09,360880.0,18.9126,19.002,18.863,18.9623,360880.0
2019-01-07 12:15:00,19.09,19.11,19.03,19.06,157518.0,18.9623,18.9821,18.9027,18.9325,157518.0
2019-01-07 12:20:00,19.05,19.14,19.04,19.07,72074.0,18.9226,19.0119,18.9126,18.9424,72074.0
2019-01-07 12:25:00,19.07,19.12,19.04,19.05,95134.0,18.9424,18.9921,18.9126,18.9226,95134.0
2019-01-07 12:30:00,19.05,19.12,19.02,19.05,77280.0,18.9226,18.9921,18.8928,18.9226,77280.0
2019-01-07 12:35:00,19.05,19.08,19.04,19.05,74076.0,18.9226,18.9524,18.9126,18.9226,74076.0
2019-01-07 12:40:00,19.06,19.06,18.96,19.01,252658.0,18.9325,18.9325,18.8332,18.8828,252658.0
2019-01-07 12:45:00,19.02,19.02,18.93,18.94,223974.0,18.8928,18.8928,18.8034,18.8133,223974.0
2019-01-07 12:50:00,18.94,18.95,18.9,18.92,158057.0,18.8133,18.8232,18.7736,18.7934,158057.0
2019-01-07 12:55:00,18.93,18.98,18.92,18.96,193447.0,18.8034,18.853,18.7934,18.8332,193447.0
2019-01-07 13:00:00,18.97,19.0,18.96,19.0,142320.0,18.8431,18.8729,18.8332,18.8729,142320.0
2019-01-07 13:05:00,19.0,19.3,18.98,19.21,322178.0,18.8729,19.1709,18.853,19.0815,322178.0
2019-01-07 13:10:00,19.2,19.25,19.04,19.11,234034.0,19.0715,19.1212,18.9126,18.9821,234034.0
2019-01-07 13:15:00,19.12,19.44,19.09,19.28,603881.0,18.9921,19.3099,18.9623,19.151,603881.0
2019-01-07 13:20:00,19.28,19.41,19.28,19.34,179416.0,19.151,19.2801,19.151,19.2106,179416.0
2019-01-07 13:25:00,19.33,19.46,19.3,19.35,284669.0,19.2007,19.3298,19.1709,19.2205,284669.0
2019-01-07 13:30:00,19.36,19.37,19.21,19.36,180078.0,19.2305,19.2404,19.0815,19.2305,180078.0
2019-01-07 13:35:00,19.36,19.48,19.31,19.39,323536.0,19.2305,19.3497,19.1808,19.2603,323536.0
2019-01-07 13:40:00,19.4,19.42,19.22,19.36,138088.0,19.2702,19.2901,19.0914,19.2305,138088.0
2019-01-07 13:45:00,19.37,19.37,19.04,19.08,584975.0,19.2404,19.2404,18.9126,18.9524,584975.0
2019-01-07 13:50:00,19.07,19.12,19.01,19.03,331122.0,18.9424,18.9921,18.8828,18.9027,331122.0
2019-01-07 13:55:00,19.02,19.29,18.91,18.96,370034.0,18.8928,19.1609,18.7835,18.8332,370034.0
2019-01-07 14:00:00,18.97,19.02,18.88,18.89,248038.0,18.8431,18.8928,18.7537,18.7636,248038.0
2019-01-07 14:05:00,18.89,18.94,18.88,18.89,189850.0,18.7636,18.8133,18.7537,18.7636,189850.0
2019-01-07 14:10:00,18.89,18.92,18.88,18.89,177971.0,18.7636,18.7934,18.7537,18.7636,177971.0
2019-01-07 14:15:00,18.9,19.0,18.89,18.96,277302.0,18.7736,18.8729,18.7636,18.8332,277302.0
2019-01-07 14:20:00,18.96,19.07,18.92,19.03,237314.0,18.8332,18.9424,18.7934,18.9027,237314.0
2019-01-07 14:25:00,19.02,19.05,19.0,19.01,157452.0,18.8928,18.9226,18.8729,18.8828,157452.0
2019-01-07 14:30:00,19.01,19.01,18.96,19.0,179068.0,18.8828,18.8828,18.8332,18.8729,179068.0
2019-01-07 14:35:00,19.01,19.01,18.97,18.98,122951.0,18.8828,18.8828,18.8431,18.853,122951.0
2019-01-07 14:40:00,18.98,19.06,18.98,18.99,267680.0,18.853,18.9325,18.853,18.863,267680.0
2019-01-07 14:45:00,19.0,19.02,18.99,19.0,125702.0,18.8729,18.8928,18.863,18.8729,125702.0
2019-01-07 14:50:00,19.01,19.09,18.88,18.96,497427.0,18.8828,18.9623,18.7537,18.8332,497427.0
2019-01-07 14:55:00,18.96,18.98,18.8,18.94,371921.0,18.8332,18.853,18.6742,18.8133,371921.0
2019-01-07 15:00:00,18.94,19.33,18.93,19.25,414090.0,18.8133,19.2007,18.8034,19.1212,414090.0
2019-01-07 15:05:00,19.25,19.26,19.09,19.14,218933.0,19.1212,19.1311,18.9623,19.0119,218933.0
2019-01-07 15:10:00,19.15,19.2,19.03,19.05,172016.0,19.0219,19.0715,18.9027,18.9226,172016.0
2019-01-07 15:15:00,19.05,19.08,19.02,19.02,132554.0,18.9226,18.9524,18.8928,18.8928,132554.0
2019-01-07 15:20:00,19.03,19.07,18.98,19.01,258340.0,18.9027,18.9424,18.853,18.8828,258340.0
2019-01-07 15:25:00,19.01,19.06,19.0,19.04,167704.0,18.8828,18.9325,18.8729,18.9126,167704.0
2019-01-07 15:30:00,19.04,19.05,18.98,18.98,195560.0,18.9126,18.9226,18.853,18.853,195560.0
2019-01-07 15:35:00,18.98,19.02,18.88,18.98,495777.0,18.853,18.8928,18.7537,18.853,495777.0
2019-01-07 15:40:00,18.98,19.01,18.92,18.96,198388.0,18.853,18.8828,18.7934,18.8332,198388.0
2019-01-07 15:45:00,18.96,19.0,18.96,18.98,344575.0,18.8332,18.8729,18.8332,18.853,344575.0
2019-01-07 15:50:00,18.98,18.98,18.94,18.95,556733.0,18.853,18.853,18.8133,18.8232,556733.0
2019-01-07 15:55:00,18.95,19.1,18.91,18.94,1404094.0,18.8232,18.9722,18.7835,18.8133,1404094.0
2019-01-08 09:30:00,16.79,17.25,15.78,16.29,3129462.0,16.6777,17.1346,15.6744,16.181,3129462.0
2019-01-08 09:35:00,16.3,16.85,16.19,16.61,1926398.0,16.1909,16.7373,16.0817,16.4989,1926398.0
2019-01-08 09:40:00,16.61,16.7,16.4,16.56,951538.0,16.4989,16.5883,16.2903,16.4492,951538.0
2019-01-08 09:45:00,16.56,17.16,16.48,17.08,1278459.0,16.4492,17.0452,16.3697,16.9657,1278459.0
2019-01-08 09:50:00,17.05,17.48,16.88,17.03,1270304.0,16.9359,17.3631,16.7671,16.9161,1270304.0
2019-01-08 09:55:00,17.04,17.39,16.96,17.25,832718.0,16.926,17.2737,16.8465,17.1346,832718.0
2019-01-08 10:00:00,17.25,17.35,16.95,17.03,878996.0,17.1346,17.2339,16.8366,16.9161,878996.0
2019-01-08 10:05:00,17.03,17.04,16.81,16.93,683146.0,16.9161,16.926,16.6975,16.8167,683146.0
2019-01-08 10:10:00,16.92,17.21,16.92,16.98,672273.0,16.8068,17.0949,16.8068,16.8664,672273.0
2019-01-08 10:15:00,16.99,17.02,16.65,16.68,679995.0,16.8763,16.9061,16.5386,16.5684,679995.0
2019-01-08 10:20:00,16.67,16.85,16.6,16.84,597701.0,16.5585,16.7373,16.4889,16.7273,597701.0
2019-01-08 10:25:00,16.84,17.05,16.75,16.98,695066.0,16.7273,16.9359,16.6379,16.8664,695066.0
2019-01-08 10:30:00,16.97,17.22,16.91,17.01,631069.0,16.8565,17.1048,16.7969,16.8962,631069.0
2019-01-08 10:35:00,17.01,17.4,17.01,17.24,853641.0,16.8962,17.2836,16.8962,17.1247,853641.0
2019-01-08 10:40:00,17.25,17.38,17.2,17.23,494901.0,17.1346,17.2637,17.0849,17.1147,494901.0
2019-01-08 10:45:00,17.23,17.28,17.2,17.26,301685.0,17.1147,17.1644,17.0849,17.1445,301685.0
2019-01-08 10:50:00,17.24,17.38,17.21,17.28,203175.0,17.1247,17.2637,17.0949,17.1644,203175.0
2019-01-08 10:55:00,17.27,17.31,17.01,17.08,329707.0,17.1545,17.1942,16.8962,16.9657,329707.0
2019-01-08 11:00:00,17.07,17.14,17.05,17.12,240501.0,16.9558,17.0253,16.9359,17.0055,240501.0
2019-01-08 11:05:00,17.13,17.33,17.12,17.26,285238.0,17.0154,17.2141,17.0055,17.1445,285238.0
2019-01-08 11:10:00,17.25,17.46,17.2,17.39,307910.0,17.1346,17.3432,17.0849,17.2737,307910.0
2019-01-08 11:15:00,17.39,17.41,17.23,17.24,247505.0,17.2737,17.2935,17.1147,17.1247,247505.0
2019-01-08 11:20:00,17.24,17.34,17.24,17.31,116779.0,17.1247,17.224,17.1247,17.1942,116779.0
2019-01-08 11:25:00,17.31,17.43,17.29,17.33,145091.0,17.1942,17.3134,17.1743,17.2141,145091.0
2019-01-08 11:30:00,17.34,17.39,17.27,17.32,140249.0,17.224,17.2737,17.1545,17.2041,140249.0
2019-01-08 11:35:00,17.32,17.39,17.27,17.28,147997.0,17.2041,17.2737,17.1545,17.1644,147997.0
2019-01-08 11:40:00,17.29,17.36,17.24,17.36,106095.0,17.1743,17.2439,17.1247,17.2439,106095.0
2019-01-08 11:45:00,17.35,17.47,17.34,17.46,125927.0,17.2339,17.3531,17.224,17.3432,125927.0
2019-01-08 11:50:00,17.47,17.48,17.37,17.45,141356.0,17.3531,17.3631,17.2538,17.3333,141356.0
2019-01-08 11:55:00,17.45,17.54,17.41,17.44,267674.0,17.3333,17.4227,17.2935,17.3233,267674.0
2019-01-08 12:00:00,17.44,17.48,17.4,17.42,145316.0,17.3233,17.3631,17.2836,17.3035,145316.0
2019-01-08 12:05:00,17.43,17.43,17.26,17.28,177298.0,17.3134,17.3134,17.1445,17.1644,177298.0
2019-01-08 12:10:00,17.29,17.29,17.18,17.22,345468.0,17.1743,17.1743,17.0651,17.1048,345468.0
2019-01-08 12:15:00,17.21,17.27,17.12,17.24,202199.0,17.0949,17.1545,17.0055,17.1247,202199.0
2019-01-08 12:20:00,17.24,17.27,17.23,17.24,126175.0,17.1247,17.1545,17.1147,17.1247,126175.0
2019-01-08 12:25:00,17.23,17.27,17.2,17.26,146396.0,17.1147,17.1545,17.0849,17.1445,146396.0
2019-01-08 12:30:00,17.25,17.26,17.1,17.13,181591.0,17.1346,17.1445,16.9856,17.0154,181591.0
2019-01-08 12:35:00,17.13,17.13,17.02,17.1,152847.0,17.0154,17.0154,16.9061,16.9856,152847.0
2019-01-08 12:40:00,17.09,17.16,17.07,17.07,109459.0,16.9757,17.0452,16.9558,16.9558,109459.0
2019-01-08 12:45:00,17.07,17.08,16.96,16.98,221453.0,16.9558,16.9657,16.8465,16.8664,221453.0
2019-01-08 12:50:00,16.98,17.0,16.92,16.96,211232.0,16.8664,16.8863,16.8068,16.8465,211232.0
2019-01-08 12:55:00,16.96,16.97,16.88,16.93,131013.0,16.8465,16.8565,16.7671,16.8167,131013.0
2019-01-08 13:00:00,16.93,16.93,16.69,16.8,301735.0,16.8167,16.8167,16.5783,16.6876,301735.0
2019-01-08 13:05:00,16.81,16.86,16.75,16.79,223786.0,16.6975,16.7472,16.6379,16.6777,223786.0
2019-01-08 13:10:00,16.8,16.86,16.78,16.82,125846.0,16.6876,16.7472,16.6677,16.7075,125846.0
2019-01-08 13:15:00,16.82,16.95,16.82,16.91,147797.0,16.7075,16.8366,16.7075,16.7969,147797.0
2019-01-08 13:20:00,16.91,16.93,16.84,16.84,77812.0,16.7969,16.8167,16.7273,16.7273,77812.0
2019-01-08 13:25:00,16.85,16.86,16.82,16.82,108552.0,16.7373,16.7472,16.7075,16.7075,108552.0
2019-01-08 13:30:00,16.82,16.93,16.82,16.9,253018.0,16.7075,16.8167,16.7075,16.7869,253018.0
2019-01-08 13:35:00,16.9,16.91,16.86,16.86,81381.0,16.7869,16.7969,16.7472,16.7472,81381.0
2019-01-08 13:40:00,16.87,16.99,16.86,16.97,164223.0,16.7571,16.8763,16.7472,16.8565,164223.0
2019-01-08 13:45:00,16.96,17.07,16.95,17.03,132944.0,16.8465,16.9558,16.8366,16.9161,132944.0
2019-01-08 13:50:00,17.04,17.14,17.03,17.13,136406.0,16.926,17.0253,16.9161,17.0154,136406.0
2019-01-08 13:55:00,17.14,17.14,17.08,17.12,147375.0,17.0253,17.0253,16.9657,17.0055,147375.0
2019-01-08 14:00:00,17.11,17.12,17.02,17.07,122574.0,16.9955,17.0055,16.9061,16.9558,122574.0
2019-01-08 14:05:00,17.07,17.15,17.07,17.11,116775.0,16.9558,17.0353,16.9558,16.9955,116775.0
2019-01-08 14:10:00,17.12,17.19,17.07,17.07,118814.0,17.0055,17.075,16.9558,16.9558,118814.0
2019-01-08 14:15:00,17.07,17.08,17.02,17.05,161310.0,16.9558,16.9657,16.9061,16.9359,161310.0
2019-01-08 14:20:00,17.05,17.09,17.04,17.09,114505.0,16.9359,16.9757,16.926,16.9757,114505.0
2019-01-08 14:25:00,17.09,17.11,17.08,17.09,120478.0,16.9757,16.9955,16.9657,16.9757,120478.0
2019-01-08 14:30:00,17.1,17.1,16.96,16.96,222941.0,16.9856,16.9856,16.8465,16.8465,222941.0
2019-01-08 14:35:00,16.96,17.08,16.96,17.05,141224.0,16.8465,16.9657,16.8465,16.9359,141224.0
2019-01-08 14:40:00,17.05,17.06,17.02,17.04,115772.0,16.9359,16.9459,16.9061,16.926,115772.0
2019-01-08 14:45:00,17.05,17.05,16.98,17.02,160446.0,16.9359,16.9359,16.8664,16.9061,160446.0
2019-01-08 14:50:00,17.02,17.02,16.96,17.02,291886.0,16.9061,16.9061,16.8465,16.9061,291886.0
2019-01-08 14:55:00,17.02,17.05,17.0,17.04,265917.0,16.9061,16.9359,16.8863,16.926,265917.0
2019-01-08 15:00:00,17.04,17.04,17.0,17.01,139275.0,16.926,16.926,16.8863,16.8962,139275.0
2019-01-08 15:05:00,17.01,17.06,17.0,17.05,474247.0,16.8962,16.9459,16.8863,16.9359,474247.0
2019-01-08 15:10:00,17.05,17.06,17.01,17.03,136783.0,16.9359,16.9459,16.8962,16.9161,136783.0
2019-01-08 15:15:00,17.03,17.03,17.0,17.0,202936.0,16.9161,16.9161,16.8863,16.8863,202936.0
2019-01-08 15:20:00,17.0,17.01,16.88,17.0,973501.0,16.8863,16.8962,16.7671,16.8863,973501.0
2019-01-08 15:25:00,17.0,17.06,16.96,17.03,901378.0,16.8863,16.9459,16.8465,16.9161,901378.0
2019-01-08 15:30:00,17.04,17.04,17.01,17.01,158731.0,16.926,16.926,16.8962,16.8962,158731.0
2019-01-08 15:35:00,17.01,17.08,16.99,17.01,510317.0,16.8962,16.9657,16.8763,16.8962,510317.0
2019-01-08 15:40:00,17.01,17.06,17.01,17.04,224686.0,16.8962,16.9459,16.8962,16.926,224686.0
2019-01-08 15:45:00,17.04,17.14,17.03,17.07,825085.0,16.926,17.0253,16.9161,16.9558,825085.0
2019-01-08 15:50:00,17.07,17.19,17.06,17.18,623384.0,16.9558,17.075,16.9459,17.0651,623384.0
2019-01-08 15:55:00,17.19,17.56,17.06,17.55,1597173.0,17.075,17.4425,16.9459,17.4326,1597173.0
2019-01-09 09:30:00,17.6,18.79,17.56,18.75,894837.0,17.4823,18.6643,17.4425,18.6246,894837.0
2019-01-09 09:35:00,18.75,18.91,18.47,18.82,1000425.0,18.6246,18.7835,18.3464,18.6941,1000425.0
2019-01-09 09:40:00,18.85,18.9,18.4,18.44,725262.0,18.7239,18.7736,18.2769,18.3166,725262.0
2019-01-09 09:45:00,18.44,18.73,18.41,18.59,747199.0,18.3166,18.6047,18.2868,18.4656,747199.0
2019-01-09 09:50:00,18.59,18.8,18.55,18.72,358756.0,18.4656,18.6742,18.4259,18.5948,358756.0
2019-01-09 09:55:00,18.73,18.75,18.31,18.32,447095.0,18.6047,18.6246,18.1875,18.1974,447095.0
2019-01-09 10:00:00,18.32,18.66,18.32,18.57,797455.0,18.1974,18.5352,18.1974,18.4458,797455.0
2019-01-09 10:05:00,18.58,18.61,18.5,18.5,210060.0,18.4557,18.4855,18.3762,18.3762,210060.0
2019-01-09 10:10:00,18.51,18.51,18.38,18.5,319187.0,18.3862,18.3862,18.257,18.3762,319187.0
2019-01-09 10:15:00,18.5,18.65,18.42,18.62,702591.0,18.3762,18.5252,18.2968,18.4954,702591.0
2019-01-09 10:20:00,18.61,18.69,18.59,18.66,379390.0,18.4855,18.565,18.4656,18.5352,379390.0
2019-01-09 10:25:00,18.67,18.78,18.55,18.73,430206.0,18.5451,18.6544,18.4259,18.6047,430206.0
2019-01-09 10:30:00,18.72,19.01,18.68,18.92,573007.0,18.5948,18.8828,18.555,18.7934,573007.0
2019-01-09 10:35:00,18.92,19.08,18.88,19.07,496741.0,18.7934,18.9524,18.7537,18.9424,496741.0
2019-01-09 10:40:00,19.07,19.21,19.06,19.09,422883.0,18.9424,19.0815,18.9325,18.9623,422883.0
2019-01-09 10:45:00,19.09,19.22,19.01,19.02,490234.0,18.9623,19.0914,18.8828,18.8928,490234.0
2019-01-09 10:50:00,19.03,19.12,18.8,18.84,583856.0,18.9027,18.9921,18.6742,18.714,583856.0
2019-01-09 10:55:00,18.84,18.99,18.82,18.94,245166.0,18.714,18.863,18.6941,18.8133,245166.0
2019-01-09 11:00:00,18.94,18.98,18.88,18.98,222482.0,18.8133,18.853,18.7537,18.853,222482.0
2019-01-09 11:05:00,18.98,19.11,18.97,19.1,164888.0,18.853,18.9821,18.8431,18.9722,164888.0
2019-01-09 11:10:00,19.1,19.31,19.07,19.22,766630.0,18.9722,19.1808,18.9424,19.0914,766630.0
2019-01-09 11:15:00,19.21,19.32,19.12,19.18,403012.0,19.0815,19.1907,18.9921,19.0517,403012.0
2019-01-09 11:20:00,19.17,19.24,19.13,19.14,210768.0,19.0417,19.1113,19.002,19.0119,210768.0
2019-01-09 11:25:00,19.14,19.14,19.08,19.12,189089.0,19.0119,19.0119,18.9524,18.9921,189089.0
2019-01-09 11:30:00,19.11,19.17,19.1,19.14,325926.0,18.9821,19.0417,18.9722,19.0119,325926.0
2019-01-09 11:35:00,19.14,19.16,19.09,19.1,293058.0,19.0119,19.0318,18.9623,18.9722,293058.0
2019-01-09 11:40:00,19.1,19.24,19.09,19.16,206230.0,18.9722,19.1113,18.9623,19.0318,206230.0
2019-01-09 11:45:00,19.16,19.21,19.12,19.15,146003.0,19.0318,19.0815,18.9921,19.0219,146003.0
2019-01-09 11:50:00,19.14,19.17,19.03,19.08,410477.0,19.0119,19.0417,18.9027,18.9524,410477.0
2019-01-09 11:55:00,19.07,19.08,18.98,18.99,264017.0,18.9424,18.9524,18.853,18.863,264017.0
2019-01-09 12:00:00,19.0,19.03,18.91,19.0,182722.0,18.8729,18.9027,18.7835,18.8729,182722.0
2019-01-09 12:05:00,19.0,19.01,18.92,18.98,150549.0,18.8729,18.8828,18.7934,18.853,150549.0
2019-01-09 12:10:00,18.98,19.03,18.94,18.94,299880.0,18.853,18.9027,18.8133,18.8133,299880.0
2019-01-09 12:15:00,18.95,19.13,18.94,19.12,202849.0,18.8232,19.002,18.8133,18.9921,202849.0
2019-01-09 12:20:00,19.13,19.17,19.09,19.09,89127.0,19.002,19.0417,18.9623,18.9623,89127.0
2019-01-09 12:25:00,19.09,19.16,19.09,19.15,145217.0,18.9623,19.0318,18.9623,19.0219,145217.0
2019-01-09 12:30:00,19.15,19.15,19.08,19.1,120529.0,19.0219,19.0219,18.9524,18.9722,120529.0
2019-01-09 12:35:00,19.1,19.11,18.91,18.96,206956.0,18.9722,18.9821,18.7835,18.8332,206956.0
2019-01-09 12:40:00,18.96,18.98,18.85,18.95,84432.0,18.8332,18.853,18.7239,18.8232,84432.0
2019-01-09 12:45:00,18.95,18.98,18.94,18.98,63439.0,18.8232,18.853,18.8133,18.853,63439.0
2019-01-09 12:50:00,18.97,18.99,18.92,18.92,75610.0,18.8431,18.863,18.7934,18.7934,75610.0
2019-01-09 12:55:00,18.92,19.01,18.92,18.98,236431.0,18.7934,18.8828,18.7934,18.853,236431.0
2019-01-09 13:00:00,18.98,19.01,18.97,19.0,74397.0,18.853,18.8828,18.8431,18.8729,74397.0
2019-01-09 13:05:00,19.0,19.01,18.98,18.99,50955.0,18.8729,18.8828,18.853,18.863,50955.0
2019-01-09 13:10:00,19.0,19.02,18.97,18.99,109507.0,18.8729,18.8928,18.8431,18.863,109507.0
2019-01-09 13:15:00,18.99,19.01,18.95,19.0,107674.0,18.863,18.8828,18.8232,18.8729,107674.0
2019-01-09 13:20:00,19.01,19.01,18.95,18.96,69988.0,18.8828,18.8828,18.8232,18.8332,69988.0
2019-01-09 13:25:00,18.96,19.01,18.96,18.98,110331.0,18.8332,18.8828,18.8332,18.853,110331.0
2019-01-09 13:30:00,18.98,19.0,18.96,18.97,48711.0,18.853,18.8729,18.8332,18.8431,48711.0
2019-01-09 13:35:00,18.97,18.97,18.92,18.95,156834.0,18.8431,18.8431,18.7934,18.8232,156834.0
2019-01-09 13:40:00,18.94,18.96,18.9,18.9,112792.0,18.8133,18.8332,18.7736,18.7736,112792.0
2019-01-09 13:45:00,18.9,18.91,18.8,18.88,110764.0,18.7736,18.7835,18.6742,18.7537,110764.0
2019-01-09 13:50:00,18.89,18.93,18.88,18.92,37817.0,18.7636,18.8034,18.7537,18.7934,37817.0
2019-01-09 13:55:00,18.92,18.95,18.89,18.91,38139.0,18.7934,18.8232,18.7636,18.7835,38139.0
2019-01-09 14:00:00,18.92,18.99,18.92,18.96,66037.0,18.7934,18.863,18.7934,18.8332,66037.0
2019-01-09 14:05:00,18.97,19.02,18.96,19.02,59574.0,18.8431,18.8928,18.8332,18.8928,59574.0
2019-01-09 14:10:00,19.01,19.08,18.98,19.08,137370.0,18.8828,18.9524,18.853,18.9524,137370.0
2019-01-09 14:15:00,19.09,19.16,19.08,19.09,119365.0,18.9623,19.0318,18.9524,18.9623,119365.0
2019-01-09 14:20:00,19.1,19.13,19.07,19.12,74118.0,18.9722,19.002,18.9424,18.9921,74118.0
2019-01-09 14:25:00,19.12,19.14,19.03,19.03,84651.0,18.9921,19.0119,18.9027,18.9027,84651.0
2019-01-09 14:30:00,19.04,19.05,18.99,19.0,100935.0,18.9126,18.9226,18.863,18.8729,100935.0
2019-01-09 14:35:00,19.0,19.0,18.93,18.95,53398.0,18.8729,18.8729,18.8034,18.8232,53398.0
2019-01-09 14:40:00,18.95,18.95,18.89,18.89,88613.0,18.8232,18.8232,18.7636,18.7636,88613.0
2019-01-09 14:45:00,18.89,18.93,18.81,18.88,218414.0,18.7636,18.8034,18.6842,18.7537,218414.0
2019-01-09 14:50:00,18.88,19.35,18.74,18.81,846826.0,18.7537,19.2205,18.6146,18.6842,846826.0
2019-01-09 14:55:00,18.8,18.84,18.61,18.77,292890.0,18.6742,18.714,18.4855,18.6444,292890.0
2019-01-09 15:00:00,18.77,18.82,18.74,18.77,188947.0,18.6444,18.6941,18.6146,18.6444,188947.0
2019-01-09 15:05:00,18.76,18.77,18.72,18.77,97364.0,18.6345,18.6444,18.5948,18.6444,97364.0
2019-01-09 15:10:00,18.77,18.77,18.54,18.58,263575.0,18.6444,18.6444,18.416,18.4557,263575.0
2019-01-09 15:15:00,18.59,18.59,18.53,18.57,187975.0,18.4656,18.4656,18.406,18.4458,187975.0
2019-01-09 15:20:00,18.57,18.58,18.51,18.55,205674.0,18.4458,18.4557,18.3862,18.4259,205674.0
2019-01-09 15:25:00,18.55,18.58,18.53,18.53,153563.0,18.4259,18.4557,18.406,18.406,153563.0
2019-01-09 15:30:00,18.53,18.53,18.4,18.41,257894.0,18.406,18.406,18.2769,18.2868,257894.0
2019-01-09 15:35:00,18.41,18.42,18.27,18.33,339741.0,18.2868,18.2968,18.1478,18.2074,339741.0
2019-01-09 15:40:00,18.33,18.35,18.28,18.28,319277.0,18.2074,18.2272,18.1577,18.1577,319277.0
2019-01-09 15:45:00,18.29,18.29,18.11,18.18,440977.0,18.1676,18.1676,17.9888,18.0584,440977.0
2019-01-09 15:50:00,18.17,18.18,18.03,18.04,641216.0,18.0484,18.0584,17.9094,17.9193,641216.0
2019-01-09 15:55:00,18.05,18.05,17.7,17.83,1148042.0,17.9292,17.9292,17.5816,17.7107,1148042.0
2019-01-10 09:30:00,18.05,18.26,17.88,17.96,243655.0,17.9292,18.1378,17.7604,17.8398,243655.0
2019-01-10 09:35:00,17.96,17.97,17.74,17.8,222974.0,17.8398,17.8498,17.6213,17.6809,222974.0
2019-01-10 09:40:00,17.79,18.04,17.76,18.04,147236.0,17.671,17.9193,17.6412,17.9193,147236.0
2019-01-10 09:45:00,18.04,18.48,18.0,18.43,400054.0,17.9193,18.3564,17.8796,18.3067,400054.0
2019-01-10 09:50:00,18.42,18.76,18.38,18.6,364663.0,18.2968,18.6345,18.257,18.4756,364663.0
2019-01-10 09:55:00,18.6,18.92,18.56,18.79,485477.0,18.4756,18.7934,18.4358,18.6643,485477.0
2019-01-10 10:00:00,18.79,18.92,18.66,18.84,522862.0,18.6643,18.7934,18.5352,18.714,522862.0
2019-01-10 10:05:00,18.85,19.2,18.83,18.93,464964.0,18.7239,19.0715,18.704,18.8034,464964.0
2019-01-10 10:10:00,18.92,19.13,18.81,18.93,523787.0,18.7934,19.002,18.6842,18.8034,523787.0
2019-01-10 10:15:00,18.94,19.03,18.82,19.01,299822.0,18.8133,18.9027,18.6941,18.8828,299822.0
2019-01-10 10:20:00,19.01,19.09,18.83,19.05,287821.0,18.8828,18.9623,18.704,18.9226,287821.0
2019-01-10 10:25:00,19.06,19.07,18.86,18.98,379897.0,18.9325,18.9424,18.7338,18.853,379897.0
2019-01-10 10:30:00,18.97,19.11,18.97,19.03,219019.0,18.8431,18.9821,18.8431,18.9027,219019.0
2019-01-10 10:35:00,19.02,19.03,18.87,18.97,213662.0,18.8928,18.9027,18.7438,18.8431,213662.0
2019-01-10 10:40:00,18.96,18.97,18.76,18.79,228354.0,18.8332,18.8431,18.6345,18.6643,228354.0
2019-01-10 10:45:00,18.79,18.89,18.77,18.87,116950.0,18.6643,18.7636,18.6444,18.7438,116950.0
2019-01-10 10:50:00,18.87,18.97,18.81,18.81,231827.0,18.7438,18.8431,18.6842,18.6842,231827.0
2019-01-10 10:55:00,18.81,18.91,18.78,18.9,219116.0,18.6842,18.7835,18.6544,18.7736,219116.0
2019-01-10 11:00:00,18.9,18.9,18.73,18.79,238686.0,18.7736,18.7736,18.6047,18.6643,238686.0
2019-01-10 11:05:00,18.78,18.79,18.63,18.63,158857.0,18.6544,18.6643,18.5054,18.5054,158857.0
2019-01-10 11:10:00,18.63,18.65,18.45,18.59,531280.0,18.5054,18.5252,18.3266,18.4656,531280.0
2019-01-10 11:15:00,18.58,18.68,18.56,18.57,74707.0,18.4557,18.555,18.4358,18.4458,74707.0
2019-01-10 11:20:00,18.56,18.58,18.5,18.52,91210.0,18.4358,18.4557,18.3762,18.3961,91210.0
2019-01-10 11:25:00,18.52,18.83,18.5,18.76,221405.0,18.3961,18.704,18.3762,18.6345,221405.0
2019-01-10 11:30:00,18.75,18.76,18.67,18.69,140959.0,18.6246,18.6345,18.5451,18.565,140959.0
2019-01-10 11:35:00,18.7,18.83,18.68,18.8,205494.0,18.5749,18.704,18.555,18.6742,205494.0
2019-01-10 11:40:00,18.79,18.95,18.79,18.93,107122.0,18.6643,18.8232,18.6643,18.8034,107122.0
2019-01-10 11:45:00,18.93,19.04,18.91,18.91,162757.0,18.8034,18.9126,18.7835,18.7835,162757.0
2019-01-10 11:50:00,18.91,19.06,18.9,19.02,138153.0,18.7835,18.9325,18.7736,18.8928,138153.0
2019-01-10 11:55:00,19.03,19.04,18.97,19.01,123764.0,18.9027,18.9126,18.8431,18.8828,123764.0
2019-01-10 12:00:00,19.01,19.1,18.9,18.91,245287.0,18.8828,18.9722,18.7736,18.7835,245287.0
2019-01-10 12:05:00,18.91,19.0,18.88,18.91,145359.0,18.7835,18.8729,18.7537,18.7835,145359.0
2019-01-10 12:10:00,18.91,18.91,18.75,18.77,117304.0,18.7835,18.7835,18.6246,18.6444,117304.0
2019-01-10 12:15:00,18.77,18.81,18.65,18.68,387097.0,18.6444,18.6842,18.5252,18.555,387097.0
2019-01-10 12:20:00,18.69,18.82,18.65,18.79,274945.0,18.565,18.6941,18.5252,18.6643,274945.0
2019-01-10 12:25:00,18.8,18.82,18.69,18.78,135193.0,18.6742,18.6941,18.565,18.6544,135193.0
2019-01-10 12:30:00,18.78,18.84,18.74,18.82,87522.0,18.6544,18.714,18.6146,18.6941,87522.0
2019-01-10 12:35:00,18.82,18.92,18.81,18.86,90459.0,18.6941,18.7934,18.6842,18.7338,90459.0
2019-01-10 12:40:00,18.87,18.9,18.76,18.76,135132.0,18.7438,18.7736,18.6345,18.6345,135132.0
2019-01-10 12:45:00,18.76,18.88,18.73,18.78,129648.0,18.6345,18.7537,18.6047,18.6544,129648.0
2019-01-10 12:50:00,18.78,18.89,18.76,18.83,129630.0,18.6544,18.7636,18.6345,18.704,129630.0
2019-01-10 12:55:00,18.83,18.98,18.82,18.87,329574.0,18.704,18.853,18.6941,18.7438,329574.0
2019-01-10 13:00:00,18.87,18.93,18.68,18.75,274453.0,18.7438,18.8034,18.555,18.6246,274453.0
2019-01-10 13:05:00,18.75,18.81,18.71,18.73,58203.0,18.6246,18.6842,18.5848,18.6047,58203.0
2019-01-10 13:10:00,18.74,18.8,18.73,18.8,50766.0,18.6146,18.6742,18.6047,18.6742,50766.0
2019-01-10 13:15:00,18.8,18.84,18.77,18.81,42057.0,18.6742,18.714,18.6444,18.6842,42057.0
2019-01-10 13:20:00,18.8,18.9,18.34,18.38,405182.0,18.6742,18.7736,18.2173,18.257,405182.0
2019-01-10 13:25:00,18.38,18.44,17.23,17.57,1213828.0,18.257,18.3166,17.1147,17.4525,1213828.0
2019-01-10 13:30:00,17.55,17.73,17.25,17.29,926354.0,17.4326,17.6114,17.1346,17.1743,926354.0
2019-01-10 13:35:00,17.3,17.49,17.07,17.34,1072178.0,17.1843,17.373,16.9558,17.224,1072178.0
2019-01-10 13:40:00,17.34,17.7,17.08,17.68,825979.0,17.224,17.5816,16.9657,17.5617,825979.0
2019-01-10 13:45:00,17.68,17.9,17.5,17.76,754890.0,17.5617,17.7802,17.3829,17.6412,754890.0
2019-01-10 13:50:00,17.77,17.82,17.32,17.51,556936.0,17.6511,17.7008,17.2041,17.3929,556936.0
2019-01-10 13:55:00,17.52,17.61,17.38,17.58,526968.0,17.4028,17.4922,17.2637,17.4624,526968.0
2019-01-10 14:00:00,17.58,17.88,17.41,17.6,393741.0,17.4624,17.7604,17.2935,17.4823,393741.0
2019-01-10 14:05:00,17.61,17.66,17.45,17.6,227212.0,17.4922,17.5419,17.3333,17.4823,227212.0
2019-01-10 14:10:00,17.59,17.88,17.56,17.82,396200.0,17.4723,17.7604,17.4425,17.7008,396200.0
2019-01-10 14:15:00,17.82,17.91,17.77,17.79,186524.0,17.7008,17.7902,17.6511,17.671,186524.0
2019-01-10 14:20:00,17.79,17.98,17.78,17.98,169315.0,17.671,17.8597,17.661,17.8597,169315.0
2019-01-10 14:25:00,17.97,17.97,17.8,17.87,183478.0,17.8498,17.8498,17.6809,17.7504,183478.0
2019-01-10 14:30:00,17.87,17.87,17.74,17.75,165433.0,17.7504,17.7504,17.6213,17.6312,165433.0
2019-01-10 14:35:00,17.75,17.76,17.53,17.69,360445.0,17.6312,17.6412,17.4127,17.5716,360445.0
2019-01-10 14:40:00,17.69,17.75,17.66,17.71,165071.0,17.5716,17.6312,17.5419,17.5915,165071.0
2019-01-10 14:45:00,17.72,17.72,17.58,17.61,165667.0,17.6014,17.6014,17.4624,17.4922,165667.0
2019-01-10 14:50:00,17.61,17.65,17.55,17.6,160474.0,17.4922,17.5319,17.4326,17.4823,160474.0
2019-01-10 14:55:00,17.6,17.62,17.51,17.58,239673.0,17.4823,17.5021,17.3929,17.4624,239673.0
2019-01-10 15:00:00,17.57,17.61,17.52,17.55,144708.0,17.4525,17.4922,17.4028,17.4326,144708.0
2019-01-10 15:05:00,17.55,17.56,17.44,17.5,228356.0,17.4326,17.4425,17.3233,17.3829,228356.0
2019-01-10 15:10:00,17.5,17.55,17.38,17.42,317226.0,17.3829,17.4326,17.2637,17.3035,317226.0
2019-01-10 15:15:00,17.43,17.46,17.38,17.42,185565.0,17.3134,17.3432,17.2637,17.3035,185565.0
2019-01-10 15:20:00,17.42,17.46,17.41,17.46,116823.0,17.3035,17.3432,17.2935,17.3432,116823.0
2019-01-10 15:25:00,17.45,17.6,17.45,17.57,201344.0,17.3333,17.4823,17.3333,17.4525,201344.0
2019-01-10 15:30:00,17.57,17.58,17.49,17.5,274041.0,17.4525,17.4624,17.373,17.3829,274041.0
2019-01-10 15:35:00,17.49,17.57,17.46,17.51,208462.0,17.373,17.4525,17.3432,17.3929,208462.0
2019-01-10 15:40:00,17.51,17.72,17.5,17.71,362208.0,17.3929,17.6014,17.3829,17.5915,362208.0
2019-01-10 15:45:00,17.71,17.76,17.61,17.64,428512.0,17.5915,17.6412,17.4922,17.522,428512.0
2019-01-10 15:50:00,17.64,17.71,17.63,17.66,372895.0,17.522,17.5915,17.5121,17.5419,372895.0
2019-01-10 15:55:00,17.67,17.8,17.63,17.74,695081.0,17.5518,17.6809,17.5121,17.6213,695081.0
2019-01-11 09:30:00,17.0,17.17,16.72,17.04,691122.0,16.8863,17.0551,16.6081,16.926,691122.0
2019-01-11 09:35:00,17.05,17.5,17.05,17.5,376321.0,16.9359,17.3829,16.9359,17.3829,376321.0
2019-01-11 09:40:00,17.5,17.63,17.37,17.44,314877.0,17.3829,17.5121,17.2538,17.3233,314877.0
2019-01-11 09:45:00,17.45,17.68,17.37,17.5,375566.0,17.3333,17.5617,17.2538,17.3829,375566.0
2019-01-11 09:50:00,17.49,17.64,17.38,17.46,484629.0,17.373,17.522,17.2637,17.3432,484629.0
2019-01-11 09:55:00,17.47,17.51,17.23,17.41,364808.0,17.3531,17.3929,17.1147,17.2935,364808.0
2019-01-11 10:00:00,17.42,17.54,17.25,17.28,221536.0,17.3035,17.4227,17.1346,17.1644,221536.0
2019-01-11 10:05:00,17.28,17.41,17.26,17.36,130105.0,17.1644,17.2935,17.1445,17.2439,130105.0
2019-01-11 10:10:00,17.37,17.38,17.27,17.27,169836.0,17.2538,17.2637,17.1545,17.1545,169836.0
2019-01-11 10:15:00,17.27,17.32,17.15,17.27,280041.0,17.1545,17.2041,17.0353,17.1545,280041.0
2019-01-11 10:20:00,17.27,17.28,17.11,17.12,175626.0,17.1545,17.1644,16.9955,17.0055,175626.0
2019-01-11 10:25:00,17.12,17.16,17.06,17.06,164713.0,17.0055,17.0452,16.9459,16.9459,164713.0
2019-01-11 10:30:00,17.05,17.09,16.85,17.02,759755.0,16.9359,16.9757,16.7373,16.9061,759755.0
2019-01-11 10:35:00,17.02,17.1,16.98,17.02,201063.0,16.9061,16.9856,16.8664,16.9061,201063.0
2019-01-11 10:40:00,17.02,17.2,17.0,17.15,207405.0,16.9061,17.0849,16.8863,17.0353,207405.0
2019-01-11 10:45:00,17.14,17.36,17.13,17.34,497607.0,17.0253,17.2439,17.0154,17.224,497607.0
2019-01-11 10:50:00,17.34,17.41,17.25,17.41,414902.0,17.224,17.2935,17.1346,17.2935,414902.0
2019-01-11 10:55:00,17.41,17.51,17.36,17.44,419433.0,17.2935,17.3929,17.2439,17.3233,419433.0
2019-01-11 11:00:00,17.44,17.47,17.37,17.39,176072.0,17.3233,17.3531,17.2538,17.2737,176072.0
2019-01-11 11:05:00,17.39,17.51,17.37,17.5,173913.0,17.2737,17.3929,17.2538,17.3829,173913.0
2019-01-11 11:10:00,17.5,17.51,17.43,17.48,142252.0,17.3829,17.3929,17.3134,17.3631,142252.0
2019-01-11 11:15:00,17.48,17.51,17.41,17.49,174500.0,17.3631,17.3929,17.2935,17.373,174500.0
2019-01-11 11:20:00,17.49,17.51,17.4,17.4,107342.0,17.373,17.3929,17.2836,17.2836,107342.0
2019-01-11 11:25:00,17.4,17.45,17.23,17.45,294797.0,17.2836,17.3333,17.1147,17.3333,294797.0
2019-01-11 11:30:00,17.44,17.5,17.41,17.43,134888.0,17.3233,17.3829,17.2935,17.3134,134888.0
2019-01-11 11:35:00,17.42,17.49,17.4,17.47,111986.0,17.3035,17.373,17.2836,17.3531,111986.0
2019-01-11 11:40:00,17.46,17.74,17.43,17.7,304380.0,17.3432,17.6213,17.3134,17.5816,304380.0
2019-01-11 11:45:00,17.71,17.83,17.52,17.57,457545.0,17.5915,17.7107,17.4028,17.4525,457545.0
2019-01-11 11:50:00,17.57,17.58,17.44,17.47,201514.0,17.4525,17.4624,17.3233,17.3531,201514.0
2019-01-11 11:55:00,17.47,17.47,17.33,17.39,189059.0,17.3531,17.3531,17.2141,17.2737,189059.0
2019-01-11 12:00:00,17.4,17.45,17.34,17.41,112478.0,17.2836,17.3333,17.224,17.2935,112478.0
2019-01-11 12:05:00,17.42,17.48,17.28,17.29,120377.0,17.3035,17.3631,17.1644,17.1743,120377.0
2019-01-11 12:10:00,17.3,17.31,17.1,17.14,379078.0,17.1843,17.1942,16.9856,17.0253,379078.0
2019-01-11 12:15:00,17.14,17.33,17.13,17.33,239345.0,17.0253,17.2141,17.0154,17.2141,239345.0
2019-01-11 12:20:00,17.33,17.56,17.33,17.5,421926.0,17.2141,17.4425,17.2141,17.3829,421926.0
2019-01-11 12:25:00,17.5,17.61,17.47,17.59,305045.0,17.3829,17.4922,17.3531,17.4723,305045.0
2019-01-11 12:30:00,17.6,17.7,17.57,17.6,394448.0,17.4823,17.5816,17.4525,17.4823,394448.0
2019-01-11 12:35:00,17.6,17.63,17.51,17.61,446168.0,17.4823,17.5121,17.3929,17.4922,446168.0
2019-01-11 12:40:00,17.6,17.64,17.44,17.48,107018.0,17.4823,17.522,17.3233,17.3631,107018.0
2019-01-11 12:45:00,17.48,17.52,17.39,17.42,92215.0,17.3631,17.4028,17.2737,17.3035,92215.0
2019-01-11 12:50:00,17.42,17.51,17.42,17.49,84536.0,17.3035,17.3929,17.3035,17.373,84536.0
2019-01-11 12:55:00,17.48,17.54,17.48,17.54,85799.0,17.3631,17.4227,17.3631,17.4227,85799.0
2019-01-11 13:00:00,17.54,17.62,17.52,17.56,119676.0,17.4227,17.5021,17.4028,17.4425,119676.0
2019-01-11 13:05:00,17.56,17.63,17.56,17.61,130807.0,17.4425,17.5121,17.4425,17.4922,130807.0
2019-01-11 13:10:00,17.61,17.62,17.53,17.56,116936.0,17.4922,17.5021,17.4127,17.4425,116936.0
2019-01-11 13:15:00,17.56,17.72,17.56,17.72,166119.0,17.4425,17.6014,17.4425,17.6014,166119.0
2019-01-11 13:20:00,17.71,17.79,17.56,17.57,350062.0,17.5915,17.671,17.4425,17.4525,350062.0
2019-01-11 13:25:00,17.57,17.69,17.57,17.67,39683.0,17.4525,17.5716,17.4525,17.5518,39683.0
2019-01-11 13:30:00,17.68,17.69,17.59,17.62,90223.0,17.5617,17.5716,17.4723,17.5021,90223.0
2019-01-11 13:35:00,17.63,17.65,17.52,17.54,114862.0,17.5121,17.5319,17.4028,17.4227,114862.0
2019-01-11 13:40:00,17.55,17.67,17.53,17.65,118868.0,17.4326,17.5518,17.4127,17.5319,118868.0
2019-01-11 13:45:00,17.65,17.79,17.64,17.76,143480.0,17.5319,17.671,17.522,17.6412,143480.0
2019-01-11 13:50:00,17.75,17.81,17.71,17.72,158771.0,17.6312,17.6908,17.5915,17.6014,158771.0
2019-01-11 13:55:00,17.72,17.74,17.66,17.71,166573.0,17.6014,17.6213,17.5419,17.5915,166573.0
2019-01-11 14:00:00,17.72,17.81,17.69,17.78,101863.0,17.6014,17.6908,17.5716,17.661,101863.0
2019-01-11 14:05:00,17.79,17.85,17.75,17.82,180779.0,17.671,17.7306,17.6312,17.7008,180779.0
2019-01-11 14:10:00,17.82,17.96,17.82,17.91,256986.0,17.7008,17.8398,17.7008,17.7902,256986.0
2019-01-11 14:15:00,17.91,17.94,17.88,17.91,74406.0,17.7902,17.82,17.7604,17.7902,74406.0
2019-01-11 14:20:00,17.91,17.94,17.87,17.88,104298.0,17.7902,17.82,17.7504,17.7604,104298.0
2019-01-11 14:25:00,17.88,17.89,17.8,17.84,93862.0,17.7604,17.7703,17.6809,17.7206,93862.0
2019-01-11 14:30:00,17.85,17.85,17.79,17.83,102187.0,17.7306,17.7306,17.671,17.7107,102187.0
2019-01-11 14:35:00,17.83,17.85,17.76,17.76,119026.0,17.7107,17.7306,17.6412,17.6412,119026.0
2019-01-11 14:40:00,17.76,17.78,17.71,17.71,150011.0,17.6412,17.661,17.5915,17.5915,150011.0
2019-01-11 14:45:00,17.71,17.74,17.36,17.45,548898.0,17.5915,17.6213,17.2439,17.3333,548898.0
2019-01-11 14:50:00,17.46,17.66,17.44,17.63,203719.0,17.3432,17.5419,17.3233,17.5121,203719.0
2019-01-11 14:55:00,17.62,17.72,17.57,17.58,211110.0,17.5021,17.6014,17.4525,17.4624,211110.0
2019-01-11 15:00:00,17.58,17.63,17.58,17.63,125239.0,17.4624,17.5121,17.4624,17.5121,125239.0
2019-01-11 15:05:00,17.63,17.7,17.61,17.63,123986.0,17.5121,17.5816,17.4922,17.5121,123986.0
2019-01-11 15:10:00,17.63,17.67,17.59,17.63,75732.0,17.5121,17.5518,17.4723,17.5121,75732.0
2019-01-11 15:15:00,17.63,17.64,17.56,17.6,110789.0,17.5121,17.522,17.4425,17.4823,110789.0
2019-01-11 15:20:00,17.6,17.62,17.56,17.58,88278.0,17.4823,17.5021,17.4425,17.4624,88278.0
2019-01-11 15:25:00,17.57,17.58,17.53,17.55,105160.0,17.4525,17.4624,17.4127,17.4326,105160.0
2019-01-11 15:30:00,17.56,17.58,17.49,17.5,218669.0,17.4425,17.4624,17.373,17.3829,218669.0
2019-01-11 15:35:00,17.5,17.54,17.49,17.53,195175.0,17.3829,17.4227,17.373,17.4127,195175.0
2019-01-11 15:40:00,17.53,17.53,17.46,17.46,210581.0,17.4127,17.4127,17.3432,17.3432,210581.0
2019-01-11 15:45:00,17.46,17.52,17.43,17.48,290447.0,17.3432,17.4028,17.3134,17.3631,290447.0
2019-01-11 15:50:00,17.48,17.49,17.41,17.45,302300.0,17.3631,17.373,17.2935,17.3333,302300.0
2019-01-11 15:55:00,17.45,17.66,17.44,17.59,844909.0,17.3333,17.5419,17.3233,17.4723,844909.0
2019-01-14 09:30:00,9.21,9.73,8.93,9.01,6019232.0,9.1484,9.6649,8.8703,8.9497,6019232.0
2019-01-14 09:35:00,9.0,9.12,8.83,8.84,3928828.0,8.9398,9.059,8.7709,8.7809,3928828.0
2019-01-14 09:40:00,8.84,9.4,8.8,9.14,4235974.0,8.7809,9.3371,8.7411,9.0789,4235974.0
2019-01-14 09:45:00,9.13,9.36,9.08,9.15,2670279.0,9.0689,9.2974,9.0193,9.0888,2670279.0
2019-01-14 09:50:00,9.15,9.5,9.04,9.44,1858551.0,9.0888,9.4364,8.9795,9.3768,1858551.0
2019-01-14 09:55:00,9.44,9.45,9.2,9.26,1901819.0,9.3768,9.3868,9.1384,9.198,1901819.0
2019-01-14 10:00:00,9.26,9.26,9.1,9.11,1439500.0,9.198,9.198,9.0391,9.0491,1439500.0
2019-01-14 10:05:00,9.11,9.25,8.96,9.1,3054971.0,9.0491,9.1881,8.9001,9.0391,3054971.0
2019-01-14 10:10:00,9.11,9.28,9.01,9.08,2370316.0,9.0491,9.2179,8.9497,9.0193,2370316.0
2019-01-14 10:15:00,9.08,9.22,9.07,9.16,2034385.0,9.0193,9.1583,9.0093,9.0987,2034385.0
2019-01-14 10:20:00,9.16,9.25,9.12,9.22,1638574.0,9.0987,9.1881,9.059,9.1583,1638574.0
2019-01-14 10:25:00,9.22,9.25,9.05,9.16,1916120.0,9.1583,9.1881,8.9895,9.0987,1916120.0
2019-01-14 10:30:00,9.17,9.23,9.03,9.14,1947321.0,9.1087,9.1682,8.9696,9.0789,1947321.0
2019-01-14 10:35:00,9.15,9.2,9.07,9.08,1330463.0,9.0888,9.1384,9.0093,9.0193,1330463.0
2019-01-14 10:40:00,9.08,9.11,8.86,8.87,1790958.0,9.0193,9.0491,8.8007,8.8107,1790958.0
2019-01-14 10:45:00,8.87,8.98,8.85,8.85,1747742.0,8.8107,8.9199,8.7908,8.7908,1747742.0
2019-01-14 10:50:00,8.85,8.95,8.77,8.83,1492643.0,8.7908,8.8901,8.7113,8.7709,1492643.0
2019-01-14 10:55:00,8.82,9.01,8.82,8.92,1321798.0,8.761,8.9497,8.761,8.8603,1321798.0
2019-01-14 11:00:00,8.92,9.09,8.91,9.03,879057.0,8.8603,9.0292,8.8504,8.9696,879057.0
2019-01-14 11:05:00,9.02,9.07,8.99,9.02,839361.0,8.9597,9.0093,8.9299,8.9597,839361.0
2019-01-14 11:10:00,9.02,9.08,8.96,9.0,639762.0,8.9597,9.0193,8.9001,8.9398,639762.0
2019-01-14 11:15:00,9.0,9.01,8.97,9.0,679319.0,8.9398,8.9497,8.91,8.9398,679319.0
2019-01-14 11:20:00,8.99,9.0,8.9,8.9,595197.0,8.9299,8.9398,8.8405,8.8405,595197.0
2019-01-14 11:25:00,8.91,8.93,8.87,8.9,678380.0,8.8504,8.8703,8.8107,8.8405,678380.0
2019-01-14 11:30:00,8.9,8.99,8.9,8.95,422332.0,8.8405,8.9299,8.8405,8.8901,422332.0
2019-01-14 11:35:00,8.96,9.05,8.95,9.02,607882.0,8.9001,8.9895,8.8901,8.9597,607882.0
2019-01-14 11:40:00,9.01,9.17,9.0,9.11,1290954.0,8.9497,9.1087,8.9398,9.0491,1290954.0
2019-01-14 11:45:00,9.1,9.14,9.02,9.05,799748.0,9.0391,9.0789,8.9597,8.9895,799748.0
2019-01-14 11:50:00,9.06,9.15,9.05,9.13,650367.0,8.9994,9.0888,8.9895,9.0689,650367.0
2019-01-14 11:55:00,9.13,9.19,9.08,9.12,791132.0,9.0689,9.1285,9.0193,9.059,791132.0
2019-01-14 12:00:00,9.13,9.19,9.1,9.12,652107.0,9.0689,9.1285,9.0391,9.059,652107.0
2019-01-14 12:05:00,9.13,9.18,9.1,9.17,463042.0,9.0689,9.1186,9.0391,9.1087,463042.0
2019-01-14 12:10:00,9.16,9.38,9.15,9.3,2001500.0,9.0987,9.3172,9.0888,9.2378,2001500.0
2019-01-14 12:15:00,9.3,9.4,9.21,9.38,1525822.0,9.2378,9.3371,9.1484,9.3172,1525822.0
2019-01-14 12:20:00,9.38,9.54,9.36,9.47,1384585.0,9.3172,9.4762,9.2974,9.4066,1384585.0
2019-01-14 12:25:00,9.46,9.55,9.29,9.37,1869560.0,9.3967,9.4861,9.2278,9.3073,1869560.0
2019-01-14 12:30:00,9.36,9.38,9.25,9.37,847316.0,9.2974,9.3172,9.1881,9.3073,847316.0
2019-01-14 12:35:00,9.38,9.38,9.23,9.3,867787.0,9.3172,9.3172,9.1682,9.2378,867787.0
2019-01-14 12:40:00,9.29,9.35,9.21,9.27,565291.0,9.2278,9.2874,9.1484,9.208,565291.0
2019-01-14 12:45:00,9.28,9.28,9.23,9.25,713891.0,9.2179,9.2179,9.1682,9.1881,713891.0
2019-01-14 12:50:00,9.25,9.26,9.17,9.21,722291.0,9.1881,9.198,9.1087,9.1484,722291.0
2019-01-14 12:55:00,9.21,9.29,9.21,9.23,594409.0,9.1484,9.2278,9.1484,9.1682,594409.0
2019-01-14 13:00:00,9.23,9.24,9.15,9.19,718397.0,9.1682,9.1782,9.0888,9.1285,718397.0
2019-01-14 13:05:00,9.19,9.27,9.17,9.2,551669.0,9.1285,9.208,9.1087,9.1384,551669.0
2019-01-14 13:10:00,9.21,9.22,9.18,9.21,322972.0,9.1484,9.1583,9.1186,9.1484,322972.0
2019-01-14 13:15:00,9.21,9.22,9.12,9.21,716226.0,9.1484,9.1583,9.059,9.1484,716226.0
2019-01-14 13:20:00,9.2,9.22,9.1,9.1,558011.0,9.1384,9.1583,9.0391,9.0391,558011.0
2019-01-14 13:25:00,9.1,9.14,9.02,9.11,1284084.0,9.0391,9.0789,8.9597,9.0491,1284084.0
2019-01-14 13:30:00,9.11,9.12,9.1,9.11,547258.0,9.0491,9.059,9.0391,9.0491,547258.0
2019-01-14 13:35:00,9.11,9.11,9.1,9.1,595604.0,9.0491,9.0491,9.0391,9.0391,595604.0
2019-01-14 13:40:00,9.11,9.16,9.1,9.15,1061268.0,9.0491,9.0987,9.0391,9.0888,1061268.0
2019-01-14 13:45:00,9.16,9.2,9.14,9.16,1042640.0,9.0987,9.1384,9.0789,9.0987,1042640.0
2019-01-14 13:50:00,9.17,9.17,9.07,9.12,611184.0,9.1087,9.1087,9.0093,9.059,611184.0
2019-01-14 13:55:00,9.13,9.15,9.11,9.14,255499.0,9.0689,9.0888,9.0491,9.0789,255499.0
2019-01-14 14:00:00,9.14,9.15,9.11,9.14,911489.0,9.0789,9.0888,9.0491,9.0789,911489.0
2019-01-14 14:05:00,9.15,9.17,9.11,9.11,524683.0,9.0888,9.1087,9.0491,9.0491,524683.0
2019-01-14 14:10:00,9.11,9.12,9.1,9.11,486097.0,9.0491,9.059,9.0391,9.0491,486097.0
2019-01-14 14:15:00,9.11,9.11,9.06,9.07,759073.0,9.0491,9.0491,8.9994,9.0093,759073.0
2019-01-14 14:20:00,9.06,9.07,9.06,9.06,330756.0,8.9994,9.0093,8.9994,8.9994,330756.0
2019-01-14 14:25:00,9.06,9.07,9.06,9.06,960312.0,8.9994,9.0093,8.9994,8.9994,960312.0
2019-01-14 14:30:00,9.06,9.07,8.97,8.97,1189468.0,8.9994,9.0093,8.91,8.91,1189468.0
2019-01-14 14:35:00,8.97,8.98,8.97,8.97,287480.0,8.91,8.9199,8.91,8.91,287480.0
2019-01-14 14:40:00,8.97,8.98,8.97,8.97,1082383.0,8.91,8.9199,8.91,8.91,1082383.0
2019-01-14 14:45:00,8.97,8.98,8.88,8.88,562266.0,8.91,8.9199,8.8206,8.8206,562266.0
2019-01-14 14:50:00,8.88,8.89,8.86,8.86,1267837.0,8.8206,8.8305,8.8007,8.8007,1267837.0
2019-01-14 14:55:00,8.87,8.87,8.8,8.8,793046.0,8.8107,8.8107,8.7411,8.7411,793046.0
2019-01-14 15:00:00,8.8,8.81,8.18,8.53,3673043.0,8.7411,8.7511,8.1253,8.4729,3673043.0
2019-01-14 15:05:00,8.52,8.59,8.48,8.5,1725860.0,8.463,8.5325,8.4233,8.4431,1725860.0
2019-01-14 15:10:00,8.5,8.51,8.5,8.51,1081020.0,8.4431,8.4531,8.4431,8.4531,1081020.0
2019-01-14 15:15:00,8.5,8.51,8.5,8.5,548101.0,8.4431,8.4531,8.4431,8.4431,548101.0
2019-01-14 15:20:00,8.51,8.51,8.3,8.3,1622973.0,8.4531,8.4531,8.2445,8.2445,1622973.0
2019-01-14 15:25:00,8.3,8.31,8.16,8.16,1688587.0,8.2445,8.2544,8.1054,8.1054,1688587.0
2019-01-14 15:30:00,8.17,8.17,8.03,8.03,3089507.0,8.1153,8.1153,7.9763,7.9763,3089507.0
2019-01-14 15:35:00,8.03,8.14,7.78,8.12,6553767.0,7.9763,8.0855,7.728,8.0657,6553767.0
2019-01-14 15:40:00,8.13,8.47,8.02,8.46,3365178.0,8.0756,8.4133,7.9663,8.4034,3365178.0
2019-01-14 15:45:00,8.46,8.46,8.07,8.08,2256913.0,8.4034,8.4034,8.016,8.0259,2256913.0
2019-01-14 15:50:00,8.08,8.24,8.02,8.09,3383488.0,8.0259,8.1849,7.9663,8.0359,3383488.0
2019-01-14 15:55:00,8.09,8.43,8.05,8.38,3651875.0,8.0359,8.3736,7.9961,8.3239,3651875.0
2019-01-15 09:30:00,6.28,6.44,5.52,5.54,9148405.0,6.238,6.3969,5.4831,5.5029,9148405.0
2019-01-15 09:35:00,5.53,6.02,5.07,5.99,11552350.0,5.493,5.9797,5.0361,5.9499,11552350.0
2019-01-15 09:40:00,6.02,6.02,6.02,6.02,178792.0,5.9797,5.9797,5.9797,5.9797,178792.0
2019-01-15 09:45:00,6.15,6.3,5.84,6.19,8037407.0,6.1089,6.2579,5.8009,6.1486,8037407.0
2019-01-15 09:50:00,6.2,6.39,6.01,6.19,4524431.0,6.1585,6.3472,5.9698,6.1486,4524431.0
2019-01-15 09:55:00,6.2,6.5,6.19,6.5,3342544.0,6.1585,6.4565,6.1486,6.4565,3342544.0
2019-01-15 10:00:00,6.5,6.62,6.34,6.36,3137188.0,6.4565,6.5757,6.2976,6.3175,3137188.0
2019-01-15 10:05:00,6.36,6.36,6.02,6.02,3457297.0,6.3175,6.3175,5.9797,5.9797,3457297.0
2019-01-15 10:10:00,6.03,6.12,5.95,6.12,4535663.0,5.9897,6.0791,5.9102,6.0791,4535663.0
2019-01-15 10:15:00,6.12,6.14,5.95,5.96,2658234.0,6.0791,6.0989,5.9102,5.9201,2658234.0
2019-01-15 10:20:00,5.96,6.04,5.95,6.0,2585875.0,5.9201,5.9996,5.9102,5.9599,2585875.0
2019-01-15 10:25:00,6.0,6.25,5.98,6.16,2639825.0,5.9599,6.2082,5.94,6.1188,2639825.0
2019-01-15 10:30:00,6.15,6.3,6.12,6.25,2314554.0,6.1089,6.2579,6.0791,6.2082,2314554.0
2019-01-15 10:35:00,6.24,6.27,6.07,6.08,2106587.0,6.1983,6.2281,6.0294,6.0393,2106587.0
2019-01-15 10:40:00,6.08,6.29,6.05,6.23,2141749.0,6.0393,6.2479,6.0095,6.1883,2141749.0
2019-01-15 10:45:00,6.24,6.35,6.16,6.35,2131320.0,6.1983,6.3075,6.1188,6.3075,2131320.0
2019-01-15 10:50:00,6.35,6.66,6.33,6.6,2218526.0,6.3075,6.6154,6.2877,6.5558,2218526.0
2019-01-15 10:55:00,6.61,6.61,6.38,6.52,2148642.0,6.5658,6.5658,6.3373,6.4764,2148642.0
2019-01-15 11:00:00,6.52,6.94,6.48,6.89,2155992.0,6.4764,6.8936,6.4366,6.8439,2155992.0
2019-01-15 11:05:00,6.89,7.13,6.8,7.08,2495148.0,6.8439,7.0823,6.7545,7.0326,2495148.0
2019-01-15 11:10:00,7.09,7.13,6.9,7.07,1828415.0,7.0426,7.0823,6.8538,7.0227,1828415.0
2019-01-15 11:15:00,7.07,7.11,6.83,7.02,2099592.0,7.0227,7.0624,6.7843,6.973,2099592.0
2019-01-15 11:20:00,7.02,7.2,6.89,7.1,2400274.0,6.973,7.1518,6.8439,7.0525,2400274.0
2019-01-15 11:25:00,7.1,7.1,6.77,6.85,2169904.0,7.0525,7.0525,6.7247,6.8042,2169904.0
2019-01-15 11:30:00,6.85,6.94,6.77,6.82,788823.0,6.8042,6.8936,6.7247,6.7744,788823.0
2019-01-15 11:35:00,6.82,6.89,6.68,6.81,1380798.0,6.7744,6.8439,6.6353,6.7644,1380798.0
2019-01-15 11:40:00,6.8,6.94,6.74,6.87,1267021.0,6.7545,6.8936,6.6949,6.824,1267021.0
2019-01-15 11:45:00,6.86,7.13,6.85,7.05,1129694.0,6.8141,7.0823,6.8042,7.0028,1129694.0
2019-01-15 11:50:00,7.04,7.13,6.87,6.92,1092698.0,6.9929,7.0823,6.824,6.8737,1092698.0
2019-01-15 11:55:00,6.91,6.98,6.88,6.96,868214.0,6.8638,6.9333,6.834,6.9134,868214.0
2019-01-15 12:00:00,6.96,6.96,6.73,6.73,663080.0,6.9134,6.9134,6.685,6.685,663080.0
2019-01-15 12:05:00,6.73,6.74,6.63,6.67,913241.0,6.685,6.6949,6.5856,6.6254,913241.0
2019-01-15 12:10:00,6.68,6.78,6.62,6.75,1454914.0,6.6353,6.7346,6.5757,6.7048,1454914.0
2019-01-15 12:15:00,6.75,6.8,6.65,6.78,798671.0,6.7048,6.7545,6.6055,6.7346,798671.0
2019-01-15 12:20:00,6.77,6.78,6.66,6.71,695452.0,6.7247,6.7346,6.6154,6.6651,695452.0
2019-01-15 12:25:00,6.71,6.71,6.67,6.68,223083.0,6.6651,6.6651,6.6254,6.6353,223083.0
2019-01-15 12:30:00,6.68,6.68,6.65,6.66,216749.0,6.6353,6.6353,6.6055,6.6154,216749.0
2019-01-15 12:35:00,6.65,6.66,6.51,6.51,315438.0,6.6055,6.6154,6.4664,6.4664,315438.0
2019-01-15 12:40:00,6.51,6.58,6.42,6.53,2272335.0,6.4664,6.536,6.377,6.4863,2272335.0
2019-01-15 12:45:00,6.52,6.6,6.47,6.58,904976.0,6.4764,6.5558,6.4267,6.536,904976.0
2019-01-15 12:50:00,6.57,6.58,6.53,6.53,218510.0,6.526,6.536,6.4863,6.4863,218510.0
2019-01-15 12:55:00,6.53,6.85,6.51,6.8,1995704.0,6.4863,6.8042,6.4664,6.7545,1995704.0
2019-01-15 13:00:00,6.79,6.89,6.72,6.85,921588.0,6.7446,6.8439,6.675,6.8042,921588.0
2019-01-15 13:05:00,6.84,6.85,6.76,6.77,608560.0,6.7942,6.8042,6.7148,6.7247,608560.0
2019-01-15 13:10:00,6.77,6.8,6.72,6.72,254865.0,6.7247,6.7545,6.675,6.675,254865.0
2019-01-15 13:15:00,6.72,6.73,6.61,6.63,906506.0,6.675,6.685,6.5658,6.5856,906506.0
2019-01-15 13:20:00,6.64,6.74,6.55,6.71,839047.0,6.5956,6.6949,6.5062,6.6651,839047.0
2019-01-15 13:25:00,6.72,6.73,6.56,6.58,491364.0,6.675,6.685,6.5161,6.536,491364.0
2019-01-15 13:30:00,6.58,6.63,6.51,6.54,611499.0,6.536,6.5856,6.4664,6.4962,611499.0
2019-01-15 13:35:00,6.54,6.59,6.48,6.57,662553.0,6.4962,6.5459,6.4366,6.526,662553.0
2019-01-15 13:40:00,6.57,6.57,6.51,6.51,130540.0,6.526,6.526,6.4664,6.4664,130540.0
2019-01-15 13:45:00,6.51,6.56,6.48,6.48,629454.0,6.4664,6.5161,6.4366,6.4366,629454.0
2019-01-15 13:50:00,6.48,6.57,6.41,6.52,1037611.0,6.4366,6.526,6.3671,6.4764,1037611.0
2019-01-15 13:55:00,6.53,6.53,6.4,6.48,376761.0,6.4863,6.4863,6.3572,6.4366,376761.0
2019-01-15 14:00:00,6.48,6.67,6.46,6.61,1155451.0,6.4366,6.6254,6.4168,6.5658,1155451.0
2019-01-15 14:05:00,6.61,6.66,6.51,6.58,586168.0,6.5658,6.6154,6.4664,6.536,586168.0
2019-01-15 14:10:00,6.58,6.66,6.52,6.61,665387.0,6.536,6.6154,6.4764,6.5658,665387.0
2019-01-15 14:15:00,6.61,6.65,6.55,6.62,518742.0,6.5658,6.6055,6.5062,6.5757,518742.0
2019-01-15 14:20:00,6.62,6.89,6.59,6.79,1482081.0,6.5757,6.8439,6.5459,6.7446,1482081.0
2019-01-15 14:25:00,6.78,6.8,6.72,6.72,538880.0,6.7346,6.7545,6.675,6.675,538880.0
2019-01-15 14:30:00,6.72,6.73,6.56,6.59,1048828.0,6.675,6.685,6.5161,6.5459,1048828.0
2019-01-15 14:35:00,6.59,6.6,6.56,6.56,706064.0,6.5459,6.5558,6.5161,6.5161,706064.0
2019-01-15 14:40:00,6.56,6.57,6.51,6.52,1252569.0,6.5161,6.526,6.4664,6.4764,1252569.0
2019-01-15 14:45:00,6.52,6.52,6.47,6.47,477560.0,6.4764,6.4764,6.4267,6.4267,477560.0
2019-01-15 14:50:00,6.47,6.57,6.42,6.46,2168290.0,6.4267,6.526,6.377,6.4168,2168290.0
2019-01-15 14:55:00,6.45,6.71,6.44,6.63,1639102.0,6.4068,6.6651,6.3969,6.5856,1639102.0
2019-01-15 15:00:00,6.63,6.64,6.51,6.62,1411528.0,6.5856,6.5956,6.4664,6.5757,1411528.0
2019-01-15 15:05:00,6.62,6.78,6.61,6.66,976756.0,6.5757,6.7346,6.5658,6.6154,976756.0
2019-01-15 15:10:00,6.66,6.77,6.6,6.69,1800990.0,6.6154,6.7247,6.5558,6.6452,1800990.0
2019-01-15 15:15:00,6.69,6.72,6.63,6.67,912073.0,6.6452,6.675,6.5856,6.6254,912073.0
2019-01-15 15:20:00,6.66,6.75,6.66,6.74,1064199.0,6.6154,6.7048,6.6154,6.6949,1064199.0
2019-01-15 15:25:00,6.75,6.84,6.72,6.82,1692284.0,6.7048,6.7942,6.675,6.7744,1692284.0
2019-01-15 15:30:00,6.82,7.04,6.81,6.96,2295385.0,6.7744,6.9929,6.7644,6.9134,2295385.0
2019-01-15 15:35:00,6.95,7.04,6.92,6.97,2382300.0,6.9035,6.9929,6.8737,6.9234,2382300.0
2019-01-15 15:40:00,6.98,7.06,6.96,7.03,1958580.0,6.9333,7.0128,6.9134,6.983,1958580.0
2019-01-15 15:45:00,7.02,7.15,7.02,7.07,2493943.0,6.973,7.1022,6.973,7.0227,2493943.0
2019-01-15 15:50:00,7.07,7.14,6.94,7.0,3039627.0,7.0227,7.0922,6.8936,6.9532,3039627.0
2019-01-15 15:55:00,7.01,7.1,6.89,6.9,4518921.0,6.9631,7.0525,6.8439,6.8538,4518921.0
2019-01-16 09:30:00,6.45,6.78,6.35,6.77,3408666.0,6.4068,6.7346,6.3075,6.7247,3408666.0
2019-01-16 09:35:00,6.77,6.78,6.58,6.72,2390039.0,6.7247,6.7346,6.536,6.675,2390039.0
2019-01-16 09:40:00,6.72,6.84,6.71,6.82,2209581.0,6.675,6.7942,6.6651,6.7744,2209581.0
2019-01-16 09:45:00,6.83,6.95,6.82,6.89,2081126.0,6.7843,6.9035,6.7744,6.8439,2081126.0
2019-01-16 09:50:00,6.89,6.89,6.74,6.75,1736982.0,6.8439,6.8439,6.6949,6.7048,1736982.0
2019-01-16 09:55:00,6.74,6.75,6.62,6.72,1746725.0,6.6949,6.7048,6.5757,6.675,1746725.0
2019-01-16 10:00:00,6.72,6.85,6.7,6.8,1161452.0,6.675,6.8042,6.6552,6.7545,1161452.0
2019-01-16 10:05:00,6.8,6.81,6.78,6.8,1068865.0,6.7545,6.7644,6.7346,6.7545,1068865.0
2019-01-16 10:10:00,6.79,6.8,6.73,6.75,931221.0,6.7446,6.7545,6.685,6.7048,931221.0
2019-01-16 10:15:00,6.74,6.75,6.71,6.72,528004.0,6.6949,6.7048,6.6651,6.675,528004.0
2019-01-16 10:20:00,6.71,6.72,6.65,6.66,844316.0,6.6651,6.675,6.6055,6.6154,844316.0
2019-01-16 10:25:00,6.66,6.75,6.61,6.61,1904880.0,6.6154,6.7048,6.5658,6.5658,1904880.0
2019-01-16 10:30:00,6.62,6.69,6.6,6.69,1133532.0,6.5757,6.6452,6.5558,6.6452,1133532.0
2019-01-16 10:35:00,6.69,6.69,6.62,6.62,693868.0,6.6452,6.6452,6.5757,6.5757,693868.0
2019-01-16 10:40:00,6.63,6.65,6.57,6.57,1097608.0,6.5856,6.6055,6.526,6.526,1097608.0
2019-01-16 10:45:00,6.57,6.58,6.56,6.56,298505.0,6.526,6.536,6.5161,6.5161,298505.0
2019-01-16 10:50:00,6.56,6.57,6.56,6.57,527574.0,6.5161,6.526,6.5161,6.526,527574.0
2019-01-16 10:55:00,6.57,6.63,6.55,6.63,1815378.0,6.526,6.5856,6.5062,6.5856,1815378.0
2019-01-16 11:00:00,6.62,6.63,6.56,6.56,443781.0,6.5757,6.5856,6.5161,6.5161,443781.0
2019-01-16 11:05:00,6.56,6.58,6.53,6.54,1162787.0,6.5161,6.536,6.4863,6.4962,1162787.0
2019-01-16 11:10:00,6.54,6.58,6.53,6.54,940229.0,6.4962,6.536,6.4863,6.4962,940229.0
2019-01-16 11:15:00,6.54,6.57,6.53,6.57,529361.0,6.4962,6.526,6.4863,6.526,529361.0
2019-01-16 11:20:00,6.57,6.63,6.53,6.54,557100.0,6.526,6.5856,6.4863,6.4962,557100.0
2019-01-16 11:25:00,6.54,6.54,6.52,6.53,528464.0,6.4962,6.4962,6.4764,6.4863,528464.0
2019-01-16 11:30:00,6.53,6.53,6.52,6.52,318556.0,6.4863,6.4863,6.4764,6.4764,318556.0
2019-01-16 11:35:00,6.52,6.53,6.52,6.52,125557.0,6.4764,6.4863,6.4764,6.4764,125557.0
2019-01-16 11:40:00,6.53,6.53,6.5,6.51,500787.0,6.4863,6.4863,6.4565,6.4664,500787.0
2019-01-16 11:45:00,6.5,6.51,6.5,6.5,248925.0,6.4565,6.4664,6.4565,6.4565,248925.0
2019-01-16 11:50:00,6.5,6.51,6.45,6.45,906486.0,6.4565,6.4664,6.4068,6.4068,906486.0
2019-01-16 11:55:00,6.45,6.46,6.34,6.36,1591210.0,6.4068,6.4168,6.2976,6.3175,1591210.0
2019-01-16 12:00:00,6.36,6.42,6.35,6.4,1246314.0,6.3175,6.377,6.3075,6.3572,1246314.0
2019-01-16 12:05:00,6.41,6.44,6.38,6.42,535107.0,6.3671,6.3969,6.3373,6.377,535107.0
2019-01-16 12:10:00,6.41,6.47,6.39,6.44,628705.0,6.3671,6.4267,6.3472,6.3969,628705.0
2019-01-16 12:15:00,6.43,6.44,6.39,6.4,387690.0,6.387,6.3969,6.3472,6.3572,387690.0
2019-01-16 12:20:00,6.4,6.41,6.31,6.31,912915.0,6.3572,6.3671,6.2678,6.2678,912915.0
2019-01-16 12:25:00,6.31,6.39,6.31,6.37,559615.0,6.2678,6.3472,6.2678,6.3274,559615.0
2019-01-16 12:30:00,6.38,6.38,6.35,6.35,168454.0,6.3373,6.3373,6.3075,6.3075,168454.0
2019-01-16 12:35:00,6.35,6.36,6.32,6.34,646350.0,6.3075,6.3175,6.2777,6.2976,646350.0
2019-01-16 12:40:00,6.35,6.37,6.34,6.35,276958.0,6.3075,6.3274,6.2976,6.3075,276958.0
2019-01-16 12:45:00,6.35,6.38,6.34,6.38,446147.0,6.3075,6.3373,6.2976,6.3373,446147.0
2019-01-16 12:50:00,6.38,6.4,6.35,6.36,280825.0,6.3373,6.3572,6.3075,6.3175,280825.0
2019-01-16 12:55:00,6.37,6.37,6.36,6.36,114416.0,6.3274,6.3274,6.3175,6.3175,114416.0
2019-01-16 13:00:00,6.36,6.37,6.36,6.36,517087.0,6.3175,6.3274,6.3175,6.3175,517087.0
2019-01-16 13:05:00,6.36,6.37,6.35,6.36,306648.0,6.3175,6.3274,6.3075,6.3175,306648.0
2019-01-16 13:10:00,6.36,6.36,6.35,6.35,272300.0,6.3175,6.3175,6.3075,6.3075,272300.0
2019-01-16 13:15:00,6.35,6.42,6.34,6.37,762220.0,6.3075,6.377,6.2976,6.3274,762220.0
2019-01-16 13:20:00,6.37,6.4,6.35,6.37,646836.0,6.3274,6.3572,6.3075,6.3274,646836.0
2019-01-16 13:25:00,6.38,6.38,6.37,6.38,142710.0,6.3373,6.3373,6.3274,6.3373,142710.0
2019-01-16 13:30:00,6.37,6.4,6.36,6.39,471650.0,6.3274,6.3572,6.3175,6.3472,471650.0
2019-01-16 13:35:00,6.38,6.54,6.38,6.53,866999.0,6.3373,6.4962,6.3373,6.4863,866999.0
2019-01-16 13:40:00,6.53,6.64,6.5,6.52,903540.0,6.4863,6.5956,6.4565,6.4764,903540.0
2019-01-16 13:45:00,6.52,6.55,6.52,6.53,493918.0,6.4764,6.5062,6.4764,6.4863,493918.0
2019-01-16 13:50:00,6.52,6.53,6.45,6.45,500696.0,6.4764,6.4863,6.4068,6.4068,500696.0
2019-01-16 13:55:00,6.45,6.46,6.45,6.45,274470.0,6.4068,6.4168,6.4068,6.4068,274470.0
2019-01-16 14:00:00,6.45,6.56,6.45,6.53,819561.0,6.4068,6.5161,6.4068,6.4863,819561.0
2019-01-16 14:05:00,6.53,6.58,6.52,6.56,588482.0,6.4863,6.536,6.4764,6.5161,588482.0
2019-01-16 14:10:00,6.56,6.63,6.56,6.6,625842.0,6.5161,6.5856,6.5161,6.5558,625842.0
2019-01-16 14:15:00,6.6,6.73,6.59,6.67,889449.0,6.5558,6.685,6.5459,6.6254,889449.0
2019-01-16 14:20:00,6.67,6.8,6.66,6.75,1144564.0,6.6254,6.7545,6.6154,6.7048,1144564.0
2019-01-16 14:25:00,6.75,6.76,6.67,6.68,671629.0,6.7048,6.7148,6.6254,6.6353,671629.0
2019-01-16 14:30:00,6.67,6.77,6.64,6.77,1171408.0,6.6254,6.7247,6.5956,6.7247,1171408.0
2019-01-16 14:35:00,6.77,6.85,6.71,6.76,1105279.0,6.7247,6.8042,6.6651,6.7148,1105279.0
2019-01-16 14:40:00,6.76,6.79,6.73,6.75,536233.0,6.7148,6.7446,6.685,6.7048,536233.0
2019-01-16 14:45:00,6.75,6.88,6.74,6.83,1008818.0,6.7048,6.834,6.6949,6.7843,1008818.0
2019-01-16 14:50:00,6.83,6.84,6.79,6.79,336698.0,6.7843,6.7942,6.7446,6.7446,336698.0
2019-01-16 14:55:00,6.79,6.8,6.72,6.73,958861.0,6.7446,6.7545,6.675,6.685,958861.0
2019-01-16 15:00:00,6.74,6.77,6.73,6.75,337954.0,6.6949,6.7247,6.685,6.7048,337954.0
2019-01-16 15:05:00,6.75,6.76,6.65,6.75,1514474.0,6.7048,6.7148,6.6055,6.7048,1514474.0
2019-01-16 15:10:00,6.75,6.79,6.74,6.75,690014.0,6.7048,6.7446,6.6949,6.7048,690014.0
2019-01-16 15:15:00,6.75,6.78,6.72,6.75,657465.0,6.7048,6.7346,6.675,6.7048,657465.0
2019-01-16 15:20:00,6.75,6.82,6.75,6.81,664637.0,6.7048,6.7744,6.7048,6.7644,664637.0
2019-01-16 15:25:00,6.81,6.85,6.8,6.82,582596.0,6.7644,6.8042,6.7545,6.7744,582596.0
2019-01-16 15:30:00,6.82,6.84,6.78,6.83,778193.0,6.7744,6.7942,6.7346,6.7843,778193.0
2019-01-16 15:35:00,6.83,7.04,6.82,7.04,2338856.0,6.7843,6.9929,6.7744,6.9929,2338856.0
2019-01-16 15:40:00,7.04,7.06,6.95,6.98,1504118.0,6.9929,7.0128,6.9035,6.9333,1504118.0
2019-01-16 15:45:00,6.97,7.02,6.94,7.02,1953056.0,6.9234,6.973,6.8936,6.973,1953056.0
2019-01-16 15:50:00,7.02,7.09,6.99,7.09,1892148.0,6.973,7.0426,6.9432,7.0426,1892148.0
2019-01-16 15:55:00,7.09,7.11,6.99,7.06,3315142.0,7.0426,7.0624,6.9432,7.0128,3315142.0
2019-01-17 09:30:00,8.3,8.3,7.95,8.15,3691628.0,8.2445,8.2445,7.8968,8.0955,3691628.0
2019-01-17 09:35:00,8.14,8.32,7.75,7.97,3843576.0,8.0855,8.2643,7.6982,7.9167,3843576.0
2019-01-17 09:40:00,7.97,8.28,7.91,8.14,2132698.0,7.9167,8.2246,7.8571,8.0855,2132698.0
2019-01-17 09:45:00,8.13,8.17,7.91,8.01,1557900.0,8.0756,8.1153,7.8571,7.9564,1557900.0
2019-01-17 09:50:00,8.0,8.05,7.75,7.77,1588335.0,7.9465,7.9961,7.6982,7.718,1588335.0
2019-01-17 09:55:00,7.77,7.89,7.65,7.7,2068918.0,7.718,7.8372,7.5988,7.6485,2068918.0
2019-01-17 10:00:00,7.7,7.74,7.5,7.53,2269551.0,7.6485,7.6882,7.4498,7.4796,2269551.0
2019-01-17 10:05:00,7.54,7.57,7.38,7.5,1722807.0,7.4896,7.5194,7.3306,7.4498,1722807.0
2019-01-17 10:10:00,7.5,7.62,7.47,7.5,1623742.0,7.4498,7.569,7.42,7.4498,1623742.0
2019-01-17 10:15:00,7.5,7.54,7.26,7.3,1501436.0,7.4498,7.4896,7.2114,7.2512,1501436.0
2019-01-17 10:20:00,7.29,7.41,7.27,7.39,1496563.0,7.2412,7.3604,7.2214,7.3406,1496563.0
2019-01-17 10:25:00,7.38,7.47,7.3,7.37,953572.0,7.3306,7.42,7.2512,7.3207,953572.0
2019-01-17 10:30:00,7.38,7.45,7.3,7.33,977116.0,7.3306,7.4002,7.2512,7.281,977116.0
2019-01-17 10:35:00,7.33,7.35,7.23,7.35,1067191.0,7.281,7.3008,7.1816,7.3008,1067191.0
2019-01-17 10:40:00,7.34,7.39,7.26,7.3,759968.0,7.2909,7.3406,7.2114,7.2512,759968.0
2019-01-17 10:45:00,7.3,7.37,7.22,7.22,849000.0,7.2512,7.3207,7.1717,7.1717,849000.0
2019-01-17 10:50:00,7.22,7.26,7.13,7.16,1274905.0,7.1717,7.2114,7.0823,7.1121,1274905.0
2019-01-17 10:55:00,7.16,7.27,7.15,7.21,859428.0,7.1121,7.2214,7.1022,7.1618,859428.0
2019-01-17 11:00:00,7.2,7.33,7.2,7.26,727097.0,7.1518,7.281,7.1518,7.2114,727097.0
2019-01-17 11:05:00,7.26,7.37,7.25,7.31,801670.0,7.2114,7.3207,7.2015,7.2611,801670.0
2019-01-17 11:10:00,7.31,7.36,7.23,7.24,923684.0,7.2611,7.3108,7.1816,7.1916,923684.0
2019-01-17 11:15:00,7.24,7.26,7.18,7.19,579481.0,7.1916,7.2114,7.132,7.1419,579481.0
2019-01-17 11:20:00,7.19,7.22,7.07,7.1,889011.0,7.1419,7.1717,7.0227,7.0525,889011.0
2019-01-17 11:25:00,7.1,7.13,7.05,7.1,675272.0,7.0525,7.0823,7.0028,7.0525,675272.0
2019-01-17 11:30:00,7.1,7.21,7.06,7.18,726007.0,7.0525,7.1618,7.0128,7.132,726007.0
2019-01-17 11:35:00,7.17,7.28,7.17,7.18,758854.0,7.122,7.2313,7.122,7.132,758854.0
2019-01-17 11:40:00,7.18,7.25,7.1,7.11,519104.0,7.132,7.2015,7.0525,7.0624,519104.0
2019-01-17 11:45:00,7.12,7.13,7.01,7.03,825667.0,7.0724,7.0823,6.9631,6.983,825667.0
2019-01-17 11:50:00,7.02,7.05,6.97,7.0,1126029.0,6.973,7.0028,6.9234,6.9532,1126029.0
2019-01-17 11:55:00,7.0,7.01,6.87,6.95,1111867.0,6.9532,6.9631,6.824,6.9035,1111867.0
2019-01-17 12:00:00,6.94,6.95,6.85,6.87,860840.0,6.8936,6.9035,6.8042,6.824,860840.0
2019-01-17 12:05:00,6.88,6.98,6.85,6.98,739486.0,6.834,6.9333,6.8042,6.9333,739486.0
2019-01-17 12:10:00,6.97,7.07,6.89,6.96,976230.0,6.9234,7.0227,6.8439,6.9134,976230.0
2019-01-17 12:15:00,6.97,6.99,6.87,6.87,555762.0,6.9234,6.9432,6.824,6.824,555762.0
2019-01-17 12:20:00,6.87,6.94,6.86,6.91,581514.0,6.824,6.8936,6.8141,6.8638,581514.0
2019-01-17 12:25:00,6.91,6.94,6.88,6.91,422672.0,6.8638,6.8936,6.834,6.8638,422672.0
2019-01-17 12:30:00,6.9,6.97,6.9,6.94,566712.0,6.8538,6.9234,6.8538,6.8936,566712.0
2019-01-17 12:35:00,6.94,6.94,6.86,6.88,503857.0,6.8936,6.8936,6.8141,6.834,503857.0
2019-01-17 12:40:00,6.88,6.92,6.86,6.91,495840.0,6.834,6.8737,6.8141,6.8638,495840.0
2019-01-17 12:45:00,6.9,6.93,6.85,6.88,411202.0,6.8538,6.8836,6.8042,6.834,411202.0
2019-01-17 12:50:00,6.87,6.93,6.85,6.9,542786.0,6.824,6.8836,6.8042,6.8538,542786.0
2019-01-17 12:55:00,6.9,6.91,6.76,6.78,810824.0,6.8538,6.8638,6.7148,6.7346,810824.0
2019-01-17 13:00:00,6.78,6.88,6.7,6.86,1225455.0,6.7346,6.834,6.6552,6.8141,1225455.0
2019-01-17 13:05:00,6.87,7.0,6.86,6.98,926933.0,6.824,6.9532,6.8141,6.9333,926933.0
2019-01-17 13:10:00,6.98,6.99,6.93,6.95,461022.0,6.9333,6.9432,6.8836,6.9035,461022.0
2019-01-17 13:15:00,6.95,6.96,6.89,6.9,383805.0,6.9035,6.9134,6.8439,6.8538,383805.0
2019-01-17 13:20:00,6.91,6.93,6.86,6.88,421101.0,6.8638,6.8836,6.8141,6.834,421101.0
2019-01-17 13:25:00,6.89,6.92,6.85,6.86,409580.0,6.8439,6.8737,6.8042,6.8141,409580.0
2019-01-17 13:30:00,6.86,6.89,6.79,6.86,553412.0,6.8141,6.8439,6.7446,6.8141,553412.0
2019-01-17 13:35:00,6.86,6.87,6.84,6.86,363496.0,6.8141,6.824,6.7942,6.8141,363496.0
2019-01-17 13:40:00,6.86,6.87,6.78,6.82,558666.0,6.8141,6.824,6.7346,6.7744,558666.0
2019-01-17 13:45:00,6.82,6.82,6.73,6.74,681154.0,6.7744,6.7744,6.685,6.6949,681154.0
2019-01-17 13:50:00,6.75,6.83,6.69,6.81,690339.0,6.7048,6.7843,6.6452,6.7644,690339.0
2019-01-17 13:55:00,6.82,6.88,6.76,6.78,528038.0,6.7744,6.834,6.7148,6.7346,528038.0
2019-01-17 14:00:00,6.78,6.82,6.75,6.81,624452.0,6.7346,6.7744,6.7048,6.7644,624452.0
2019-01-17 14:05:00,6.8,6.86,6.79,6.81,597511.0,6.7545,6.8141,6.7446,6.7644,597511.0
2019-01-17 14:10:00,6.81,6.83,6.76,6.78,671158.0,6.7644,6.7843,6.7148,6.7346,671158.0
2019-01-17 14:15:00,6.78,6.79,6.66,6.67,887031.0,6.7346,6.7446,6.6154,6.6254,887031.0
2019-01-17 14:20:00,6.67,6.74,6.62,6.68,1079644.0,6.6254,6.6949,6.5757,6.6353,1079644.0
2019-01-17 14:25:00,6.67,6.75,6.58,6.7,919782.0,6.6254,6.7048,6.536,6.6552,919782.0
2019-01-17 14:30:00,6.71,6.73,6.66,6.68,722732.0,6.6651,6.685,6.6154,6.6353,722732.0
2019-01-17 14:35:00,6.68,6.83,6.66,6.79,1033243.0,6.6353,6.7843,6.6154,6.7446,1033243.0
2019-01-17 14:40:00,6.79,6.8,6.73,6.77,817047.0,6.7446,6.7545,6.685,6.7247,817047.0
2019-01-17 14:45:00,6.77,6.83,6.69,6.7,825533.0,6.7247,6.7843,6.6452,6.6552,825533.0
2019-01-17 14:50:00,6.7,6.77,6.67,6.72,856849.0,6.6552,6.7247,6.6254,6.675,856849.0
2019-01-17 14:55:00,6.71,6.77,6.68,6.75,695706.0,6.6651,6.7247,6.6353,6.7048,695706.0
2019-01-17 15:00:00,6.75,6.75,6.64,6.65,771909.0,6.7048,6.7048,6.5956,6.6055,771909.0
2019-01-17 15:05:00,6.64,6.65,6.56,6.6,1015195.0,6.5956,6.6055,6.5161,6.5558,1015195.0
2019-01-17 15:10:00,6.6,6.6,6.45,6.5,2103016.0,6.5558,6.5558,6.4068,6.4565,2103016.0
2019-01-17 15:15:00,6.5,6.54,6.47,6.5,1596661.0,6.4565,6.4962,6.4267,6.4565,1596661.0
2019-01-17 15:20:00,6.5,6.5,6.39,6.4,2253144.0,6.4565,6.4565,6.3472,6.3572,2253144.0
2019-01-17 15:25:00,6.4,6.55,6.39,6.52,2925106.0,6.3572,6.5062,6.3472,6.4764,2925106.0
2019-01-17 15:30:00,6.52,6.52,6.4,6.43,2248172.0,6.4764,6.4764,6.3572,6.387,2248172.0
2019-01-17 15:35:00,6.44,6.47,6.39,6.43,2896187.0,6.3969,6.4267,6.3472,6.387,2896187.0
2019-01-17 15:40:00,6.43,6.45,6.37,6.38,4080460.0,6.387,6.4068,6.3274,6.3373,4080460.0
2019-01-17 15:45:00,6.39,6.58,6.35,6.54,5766593.0,6.3472,6.536,6.3075,6.4962,5766593.0
2019-01-17 15:50:00,6.53,6.54,6.41,6.43,5261416.0,6.4863,6.4962,6.3671,6.387,5261416.0
2019-01-17 15:55:00,6.43,6.57,6.31,6.5,14117276.0,6.387,6.526,6.2678,6.4565,14117276.0
2019-01-18 09:30:00,6.66,6.79,6.54,6.73,1835193.0,6.6154,6.7446,6.4962,6.685,1835193.0
2019-01-18 09:35:00,6.76,6.86,6.69,6.79,1807163.0,6.7148,6.8141,6.6452,6.7446,1807163.0
2019-01-18 09:40:00,6.79,6.85,6.78,6.79,1053583.0,6.7446,6.8042,6.7346,6.7446,1053583.0
2019-01-18 09:45:00,6.79,7.03,6.78,6.95,2218562.0,6.7446,6.983,6.7346,6.9035,2218562.0
2019-01-18 09:50:00,6.95,7.0,6.87,6.99,1050350.0,6.9035,6.9532,6.824,6.9432,1050350.0
2019-01-18 09:55:00,7.0,7.01,6.96,6.97,1081886.0,6.9532,6.9631,6.9134,6.9234,1081886.0
2019-01-18 10:00:00,6.97,7.04,6.9,7.02,1214093.0,6.9234,6.9929,6.8538,6.973,1214093.0
2019-01-18 10:05:00,7.02,7.07,6.97,7.03,983070.0,6.973,7.0227,6.9234,6.983,983070.0
2019-01-18 10:10:00,7.03,7.03,6.9,6.91,851577.0,6.983,6.983,6.8538,6.8638,851577.0
2019-01-18 10:15:00,6.91,6.98,6.87,6.95,792670.0,6.8638,6.9333,6.824,6.9035,792670.0
2019-01-18 10:20:00,6.96,7.03,6.95,7.0,604915.0,6.9134,6.983,6.9035,6.9532,604915.0
2019-01-18 10:25:00,7.0,7.05,6.97,6.98,683680.0,6.9532,7.0028,6.9234,6.9333,683680.0
2019-01-18 10:30:00,6.98,7.03,6.97,7.0,453029.0,6.9333,6.983,6.9234,6.9532,453029.0
2019-01-18 10:35:00,6.99,7.03,6.91,6.92,520523.0,6.9432,6.983,6.8638,6.8737,520523.0
2019-01-18 10:40:00,6.91,6.99,6.91,6.95,394941.0,6.8638,6.9432,6.8638,6.9035,394941.0
2019-01-18 10:45:00,6.94,6.95,6.89,6.91,348052.0,6.8936,6.9035,6.8439,6.8638,348052.0
2019-01-18 10:50:00,6.9,6.96,6.9,6.95,403535.0,6.8538,6.9134,6.8538,6.9035,403535.0
2019-01-18 10:55:00,6.95,6.98,6.94,6.96,322604.0,6.9035,6.9333,6.8936,6.9134,322604.0
2019-01-18 11:00:00,6.96,7.0,6.95,6.99,459720.0,6.9134,6.9532,6.9035,6.9432,459720.0
2019-01-18 11:05:00,7.0,7.01,6.99,7.01,484125.0,6.9532,6.9631,6.9432,6.9631,484125.0
2019-01-18 11:10:00,7.01,7.05,6.99,7.02,385097.0,6.9631,7.0028,6.9432,6.973,385097.0
2019-01-18 11:15:00,7.02,7.22,7.01,7.19,1324827.0,6.973,7.1717,6.9631,7.1419,1324827.0
2019-01-18 11:20:00,7.19,7.26,7.14,7.25,1178707.0,7.1419,7.2114,7.0922,7.2015,1178707.0
2019-01-18 11:25:00,7.24,7.28,7.21,7.25,720992.0,7.1916,7.2313,7.1618,7.2015,720992.0
2019-01-18 11:30:00,7.25,7.26,7.08,7.13,783521.0,7.2015,7.2114,7.0326,7.0823,783521.0
2019-01-18 11:35:00,7.13,7.2,7.12,7.19,432769.0,7.0823,7.1518,7.0724,7.1419,432769.0
2019-01-18 11:40:00,7.19,7.25,7.16,7.17,388019.0,7.1419,7.2015,7.1121,7.122,388019.0
2019-01-18 11:45:00,7.17,7.21,7.16,7.19,585187.0,7.122,7.1618,7.1121,7.1419,585187.0
2019-01-18 11:50:00,7.18,7.19,7.01,7.02,435539.0,7.132,7.1419,6.9631,6.973,435539.0
2019-01-18 11:55:00,7.02,7.06,6.99,7.06,568387.0,6.973,7.0128,6.9432,7.0128,568387.0
2019-01-18 12:00:00,7.06,7.14,7.05,7.12,335347.0,7.0128,7.0922,7.0028,7.0724,335347.0
2019-01-18 12:05:00,7.13,7.15,7.12,7.14,333653.0,7.0823,7.1022,7.0724,7.0922,333653.0
2019-01-18 12:10:00,7.13,7.16,7.1,7.1,374514.0,7.0823,7.1121,7.0525,7.0525,374514.0
2019-01-18 12:15:00,7.1,7.11,7.1,7.1,141004.0,7.0525,7.0624,7.0525,7.0525,141004.0
2019-01-18 12:20:00,7.1,7.11,7.0,7.04,637384.0,7.0525,7.0624,6.9532,6.9929,637384.0
2019-01-18 12:25:00,7.04,7.09,7.01,7.01,374197.0,6.9929,7.0426,6.9631,6.9631,374197.0
2019-01-18 12:30:00,7.01,7.02,7.0,7.01,196660.0,6.9631,6.973,6.9532,6.9631,196660.0
2019-01-18 12:35:00,7.0,7.01,6.97,6.97,497958.0,6.9532,6.9631,6.9234,6.9234,497958.0
2019-01-18 12:40:00,6.96,6.97,6.85,6.89,1080954.0,6.9134,6.9234,6.8042,6.8439,1080954.0
2019-01-18 12:45:00,6.89,6.9,6.88,6.9,307967.0,6.8439,6.8538,6.834,6.8538,307967.0
2019-01-18 12:50:00,6.89,6.97,6.89,6.97,449577.0,6.8439,6.9234,6.8439,6.9234,449577.0
2019-01-18 12:55:00,6.97,7.05,6.96,7.01,549049.0,6.9234,7.0028,6.9134,6.9631,549049.0
2019-01-18 13:00:00,7.01,7.05,6.99,7.02,236171.0,6.9631,7.0028,6.9432,6.973,236171.0
2019-01-18 13:05:00,7.03,7.1,7.0,7.09,461045.0,6.983,7.0525,6.9532,7.0426,461045.0
2019-01-18 13:10:00,7.09,7.13,7.07,7.08,474077.0,7.0426,7.0823,7.0227,7.0326,474077.0
2019-01-18 13:15:00,7.08,7.15,7.08,7.14,358519.0,7.0326,7.1022,7.0326,7.0922,358519.0
2019-01-18 13:20:00,7.14,7.14,7.08,7.09,275794.0,7.0922,7.0922,7.0326,7.0426,275794.0
2019-01-18 13:25:00,7.1,7.1,7.08,7.08,135233.0,7.0525,7.0525,7.0326,7.0326,135233.0
2019-01-18 13:30:00,7.08,7.2,7.07,7.18,602546.0,7.0326,7.1518,7.0227,7.132,602546.0
2019-01-18 13:35:00,7.18,7.18,7.14,7.14,131224.0,7.132,7.132,7.0922,7.0922,131224.0
2019-01-18 13:40:00,7.15,7.15,7.1,7.14,243419.0,7.1022,7.1022,7.0525,7.0922,243419.0
2019-01-18 13:45:00,7.14,7.14,7.1,7.12,265664.0,7.0922,7.0922,7.0525,7.0724,265664.0
2019-01-18 13:50:00,7.12,7.12,7.06,7.07,330360.0,7.0724,7.0724,7.0128,7.0227,330360.0
2019-01-18 13:55:00,7.07,7.12,7.03,7.04,888239.0,7.0227,7.0724,6.983,6.9929,888239.0
2019-01-18 14:00:00,7.04,7.06,7.02,7.06,352346.0,6.9929,7.0128,6.973,7.0128,352346.0
2019-01-18 14:05:00,7.06,7.11,7.05,7.11,247541.0,7.0128,7.0624,7.0028,7.0624,247541.0
2019-01-18 14:10:00,7.1,7.14,7.1,7.13,292992.0,7.0525,7.0922,7.0525,7.0823,292992.0
2019-01-18 14:15:00,7.13,7.14,7.09,7.12,583618.0,7.0823,7.0922,7.0426,7.0724,583618.0
2019-01-18 14:20:00,7.13,7.13,7.12,7.12,114100.0,7.0823,7.0823,7.0724,7.0724,114100.0
2019-01-18 14:25:00,7.12,7.14,7.1,7.12,606270.0,7.0724,7.0922,7.0525,7.0724,606270.0
2019-01-18 14:30:00,7.11,7.14,7.11,7.14,242373.0,7.0624,7.0922,7.0624,7.0922,242373.0
2019-01-18 14:35:00,7.13,7.14,7.09,7.1,167199.0,7.0823,7.0922,7.0426,7.0525,167199.0
2019-01-18 14:40:00,7.1,7.15,7.09,7.15,211505.0,7.0525,7.1022,7.0426,7.1022,211505.0
2019-01-18 14:45:00,7.15,7.18,7.14,7.16,374278.0,7.1022,7.132,7.0922,7.1121,374278.0
2019-01-18 14:50:00,7.16,7.16,7.13,7.15,178333.0,7.1121,7.1121,7.0823,7.1022,178333.0
2019-01-18 14:55:00,7.14,7.17,7.13,7.14,324667.0,7.0922,7.122,7.0823,7.0922,324667.0
2019-01-18 15:00:00,7.13,7.15,7.13,7.15,191214.0,7.0823,7.1022,7.0823,7.1022,191214.0
2019-01-18 15:05:00,7.15,7.18,7.14,7.15,314245.0,7.1022,7.132,7.0922,7.1022,314245.0
2019-01-18 15:10:00,7.16,7.22,7.15,7.2,418174.0,7.1121,7.1717,7.1022,7.1518,418174.0
2019-01-18 15:15:00,7.2,7.32,7.18,7.31,1090853.0,7.1518,7.271,7.132,7.2611,1090853.0
2019-01-18 15:20:00,7.31,7.33,7.27,7.28,534124.0,7.2611,7.281,7.2214,7.2313,534124.0
2019-01-18 15:25:00,7.28,7.43,7.27,7.43,955101.0,7.2313,7.3803,7.2214,7.3803,955101.0
2019-01-18 15:30:00,7.44,7.46,7.3,7.43,937775.0,7.3902,7.4101,7.2512,7.3803,937775.0
2019-01-18 15:35:00,7.43,7.43,7.35,7.39,823907.0,7.3803,7.3803,7.3008,7.3406,823907.0
2019-01-18 15:40:00,7.39,7.43,7.36,7.39,751200.0,7.3406,7.3803,7.3108,7.3406,751200.0
2019-01-18 15:45:00,7.39,7.44,7.36,7.37,1427074.0,7.3406,7.3902,7.3108,7.3207,1427074.0
2019-01-18 15:50:00,7.37,7.41,7.23,7.24,1771701.0,7.3207,7.3604,7.1816,7.1916,1771701.0
2019-01-18 15:55:00,7.24,7.28,7.19,7.22,1921851.0,7.1916,7.2313,7.1419,7.1717,1921851.0
2019-01-22 09:30:00,7.16,7.18,7.0,7.03,1490466.0,7.1121,7.132,6.9532,6.983,1490466.0
2019-01-22 09:35:00,7.03,7.28,7.02,7.27,881873.0,6.983,7.2313,6.973,7.2214,881873.0
2019-01-22 09:40:00,7.27,7.66,7.26,7.64,1728973.0,7.2214,7.6088,7.2114,7.5889,1728973.0
2019-01-22 09:45:00,7.64,7.75,7.51,7.72,1197605.0,7.5889,7.6982,7.4598,7.6684,1197605.0
2019-01-22 09:50:00,7.7,7.78,7.6,7.73,945332.0,7.6485,7.728,7.5492,7.6783,945332.0
2019-01-22 09:55:00,7.74,7.93,7.71,7.9,1086868.0,7.6882,7.8769,7.6584,7.8471,1086868.0
2019-01-22 10:00:00,7.89,7.94,7.8,7.94,780062.0,7.8372,7.8869,7.7478,7.8869,780062.0
2019-01-22 10:05:00,7.93,8.15,7.88,7.97,1753515.0,7.8769,8.0955,7.8273,7.9167,1753515.0
2019-01-22 10:10:00,7.97,8.03,7.95,8.01,932551.0,7.9167,7.9763,7.8968,7.9564,932551.0
2019-01-22 10:15:00,8.01,8.23,8.0,8.21,1218203.0,7.9564,8.1749,7.9465,8.1551,1218203.0
2019-01-22 10:20:00,8.21,8.32,8.05,8.25,1719911.0,8.1551,8.2643,7.9961,8.1948,1719911.0
2019-01-22 10:25:00,8.26,8.38,8.11,8.13,1558223.0,8.2047,8.3239,8.0557,8.0756,1558223.0
2019-01-22 10:30:00,8.14,8.22,8.01,8.16,1128731.0,8.0855,8.165,7.9564,8.1054,1128731.0
2019-01-22 10:35:00,8.16,8.18,8.09,8.12,781242.0,8.1054,8.1253,8.0359,8.0657,781242.0
2019-01-22 10:40:00,8.12,8.12,7.87,7.91,1090928.0,8.0657,8.0657,7.8173,7.8571,1090928.0
2019-01-22 10:45:00,7.91,7.93,7.83,7.88,673557.0,7.8571,7.8769,7.7776,7.8273,673557.0
2019-01-22 10:50:00,7.88,8.05,7.86,7.95,964244.0,7.8273,7.9961,7.8074,7.8968,964244.0
2019-01-22 10:55:00,7.96,8.05,7.94,8.05,530518.0,7.9067,7.9961,7.8869,7.9961,530518.0
2019-01-22 11:00:00,8.05,8.07,7.93,7.98,650840.0,7.9961,8.016,7.8769,7.9266,650840.0
2019-01-22 11:05:00,7.97,8.01,7.9,7.91,384210.0,7.9167,7.9564,7.8471,7.8571,384210.0
2019-01-22 11:10:00,7.91,7.95,7.9,7.92,398190.0,7.8571,7.8968,7.8471,7.867,398190.0
2019-01-22 11:15:00,7.92,7.97,7.86,7.87,527303.0,7.867,7.9167,7.8074,7.8173,527303.0
2019-01-22 11:20:00,7.87,7.89,7.82,7.83,493034.0,7.8173,7.8372,7.7677,7.7776,493034.0
2019-01-22 11:25:00,7.83,7.97,7.83,7.94,632437.0,7.7776,7.9167,7.7776,7.8869,632437.0
2019-01-22 11:30:00,7.94,7.97,7.87,7.94,571372.0,7.8869,7.9167,7.8173,7.8869,571372.0
2019-01-22 11:35:00,7.94,8.0,7.88,7.99,643419.0,7.8869,7.9465,7.8273,7.9365,643419.0
2019-01-22 11:40:00,7.99,8.02,7.94,7.98,454788.0,7.9365,7.9663,7.8869,7.9266,454788.0
2019-01-22 11:45:00,7.98,8.06,7.96,8.05,515089.0,7.9266,8.0061,7.9067,7.9961,515089.0
2019-01-22 11:50:00,8.06,8.09,7.99,8.01,508956.0,8.0061,8.0359,7.9365,7.9564,508956.0
2019-01-22 11:55:00,8.02,8.04,7.96,8.03,362303.0,7.9663,7.9862,7.9067,7.9763,362303.0
2019-01-22 12:00:00,8.03,8.06,7.99,8.02,391827.0,7.9763,8.0061,7.9365,7.9663,391827.0
2019-01-22 12:05:00,8.01,8.02,7.94,7.98,400946.0,7.9564,7.9663,7.8869,7.9266,400946.0
2019-01-22 12:10:00,7.98,8.0,7.94,7.95,268247.0,7.9266,7.9465,7.8869,7.8968,268247.0
2019-01-22 12:15:00,7.96,8.02,7.94,8.02,393579.0,7.9067,7.9663,7.8869,7.9663,393579.0
2019-01-22 12:20:00,8.02,8.15,8.0,8.0,586414.0,7.9663,8.0955,7.9465,7.9465,586414.0
2019-01-22 12:25:00,8.0,8.04,8.0,8.01,278066.0,7.9465,7.9862,7.9465,7.9564,278066.0
2019-01-22 12:30:00,8.01,8.02,7.98,8.01,309295.0,7.9564,7.9663,7.9266,7.9564,309295.0
2019-01-22 12:35:00,8.01,8.03,7.99,8.01,301945.0,7.9564,7.9763,7.9365,7.9564,301945.0
2019-01-22 12:40:00,8.01,8.04,7.99,8.0,378942.0,7.9564,7.9862,7.9365,7.9465,378942.0
2019-01-22 12:45:00,8.01,8.03,7.99,8.01,237782.0,7.9564,7.9763,7.9365,7.9564,237782.0
2019-01-22 12:50:00,8.02,8.02,7.88,7.91,458979.0,7.9663,7.9663,7.8273,7.8571,458979.0
2019-01-22 12:55:00,7.91,7.98,7.88,7.93,380094.0,7.8571,7.9266,7.8273,7.8769,380094.0
2019-01-22 13:00:00,7.94,7.94,7.87,7.9,325085.0,7.8869,7.8869,7.8173,7.8471,325085.0
2019-01-22 13:05:00,7.89,7.96,7.88,7.93,327115.0,7.8372,7.9067,7.8273,7.8769,327115.0
2019-01-22 13:10:00,7.92,7.97,7.91,7.91,226057.0,7.867,7.9167,7.8571,7.8571,226057.0
2019-01-22 13:15:00,7.91,7.96,7.89,7.96,263715.0,7.8571,7.9067,7.8372,7.9067,263715.0
2019-01-22 13:20:00,7.96,7.98,7.93,7.98,283258.0,7.9067,7.9266,7.8769,7.9266,283258.0
2019-01-22 13:25:00,7.98,7.99,7.95,7.95,266074.0,7.9266,7.9365,7.8968,7.8968,266074.0
2019-01-22 13:30:00,7.95,8.03,7.95,8.03,255481.0,7.8968,7.9763,7.8968,7.9763,255481.0
2019-01-22 13:35:00,8.03,8.04,7.99,8.03,321394.0,7.9763,7.9862,7.9365,7.9763,321394.0
2019-01-22 13:40:00,8.04,8.05,7.99,8.04,469374.0,7.9862,7.9961,7.9365,7.9862,469374.0
2019-01-22 13:45:00,8.04,8.17,8.03,8.03,594863.0,7.9862,8.1153,7.9763,7.9763,594863.0
2019-01-22 13:50:00,8.04,8.09,8.01,8.09,249246.0,7.9862,8.0359,7.9564,8.0359,249246.0
2019-01-22 13:55:00,8.09,8.17,8.07,8.09,459067.0,8.0359,8.1153,8.016,8.0359,459067.0
2019-01-22 14:00:00,8.08,8.27,8.03,8.07,1266221.0,8.0259,8.2147,7.9763,8.016,1266221.0
2019-01-22 14:05:00,8.06,8.07,7.85,7.89,864430.0,8.0061,8.016,7.7975,7.8372,864430.0
2019-01-22 14:10:00,7.89,8.0,7.88,7.88,604599.0,7.8372,7.9465,7.8273,7.8273,604599.0
2019-01-22 14:15:00,7.89,7.95,7.88,7.91,323432.0,7.8372,7.8968,7.8273,7.8571,323432.0
2019-01-22 14:20:00,7.91,8.0,7.89,7.97,596637.0,7.8571,7.9465,7.8372,7.9167,596637.0
2019-01-22 14:25:00,7.96,7.97,7.84,7.84,472518.0,7.9067,7.9167,7.7875,7.7875,472518.0
2019-01-22 14:30:00,7.84,7.85,7.7,7.71,671691.0,7.7875,7.7975,7.6485,7.6584,671691.0
2019-01-22 14:35:00,7.71,7.8,7.66,7.8,527518.0,7.6584,7.7478,7.6088,7.7478,527518.0
2019-01-22 14:40:00,7.8,7.83,7.77,7.79,499960.0,7.7478,7.7776,7.718,7.7379,499960.0
2019-01-22 14:45:00,7.79,7.82,7.74,7.8,554100.0,7.7379,7.7677,7.6882,7.7478,554100.0
2019-01-22 14:50:00,7.8,7.82,7.72,7.75,605498.0,7.7478,7.7677,7.6684,7.6982,605498.0
2019-01-22 14:55:00,7.76,7.83,7.75,7.76,382225.0,7.7081,7.7776,7.6982,7.7081,382225.0
2019-01-22 15:00:00,7.76,7.81,7.74,7.78,522168.0,7.7081,7.7577,7.6882,7.728,522168.0
2019-01-22 15:05:00,7.78,7.82,7.77,7.79,499779.0,7.728,7.7677,7.718,7.7379,499779.0
2019-01-22 15:10:00,7.79,7.81,7.76,7.76,303384.0,7.7379,7.7577,7.7081,7.7081,303384.0
2019-01-22 15:15:00,7.77,7.8,7.74,7.8,349486.0,7.718,7.7478,7.6882,7.7478,349486.0
2019-01-22 15:20:00,7.8,7.83,7.77,7.77,436008.0,7.7478,7.7776,7.718,7.718,436008.0
2019-01-22 15:25:00,7.78,7.79,7.75,7.78,346505.0,7.728,7.7379,7.6982,7.728,346505.0
2019-01-22 15:30:00,7.79,7.92,7.78,7.92,901657.0,7.7379,7.867,7.728,7.867,901657.0
2019-01-22 15:35:00,7.92,7.92,7.85,7.9,872927.0,7.867,7.867,7.7975,7.8471,872927.0
2019-01-22 15:40:00,7.9,8.06,7.89,7.96,1042912.0,7.8471,8.0061,7.8372,7.9067,1042912.0
2019-01-22 15:45:00,7.97,7.99,7.92,7.99,677844.0,7.9167,7.9365,7.867,7.9365,677844.0
2019-01-22 15:50:00,7.99,8.05,7.92,7.93,979334.0,7.9365,7.9961,7.867,7.8769,979334.0
2019-01-22 15:55:00,7.93,7.94,7.63,7.7,4192440.0,7.8769,7.8869,7.579,7.6485,4192440.0
2019-01-23 09:30:00,7.96,7.97,7.75,7.86,724152.0,7.9067,7.9167,7.6982,7.8074,724152.0
2019-01-23 09:35:00,7.87,7.88,7.69,7.75,475237.0,7.8173,7.8273,7.6386,7.6982,475237.0
2019-01-23 09:40:00,7.75,7.78,7.65,7.66,368420.0,7.6982,7.728,7.5988,7.6088,368420.0
2019-01-23 09:45:00,7.65,7.82,7.62,7.79,498263.0,7.5988,7.7677,7.569,7.7379,498263.0
2019-01-23 09:50:00,7.79,7.8,7.69,7.69,278258.0,7.7379,7.7478,7.6386,7.6386,278258.0
2019-01-23 09:55:00,7.69,7.7,7.6,7.61,321726.0,7.6386,7.6485,7.5492,7.5591,321726.0
2019-01-23 10:00:00,7.6,7.66,7.52,7.63,584755.0,7.5492,7.6088,7.4697,7.579,584755.0
2019-01-23 10:05:00,7.62,7.73,7.57,7.73,545068.0,7.569,7.6783,7.5194,7.6783,545068.0
2019-01-23 10:10:00,7.72,7.82,7.69,7.75,493656.0,7.6684,7.7677,7.6386,7.6982,493656.0
2019-01-23 10:15:00,7.75,7.77,7.66,7.76,403758.0,7.6982,7.718,7.6088,7.7081,403758.0
2019-01-23 10:20:00,7.76,7.81,7.7,7.72,468762.0,7.7081,7.7577,7.6485,7.6684,468762.0
2019-01-23 10:25:00,7.72,7.75,7.7,7.72,178760.0,7.6684,7.6982,7.6485,7.6684,178760.0
2019-01-23 10:30:00,7.72,7.72,7.68,7.69,241729.0,7.6684,7.6684,7.6286,7.6386,241729.0
2019-01-23 10:35:00,7.68,7.7,7.66,7.7,192057.0,7.6286,7.6485,7.6088,7.6485,192057.0
2019-01-23 10:40:00,7.7,7.74,7.69,7.71,250628.0,7.6485,7.6882,7.6386,7.6584,250628.0
2019-01-23 10:45:00,7.71,7.71,7.68,7.69,124422.0,7.6584,7.6584,7.6286,7.6386,124422.0
2019-01-23 10:50:00,7.69,7.71,7.69,7.7,97672.0,7.6386,7.6584,7.6386,7.6485,97672.0
2019-01-23 10:55:00,7.7,7.71,7.66,7.66,154011.0,7.6485,7.6584,7.6088,7.6088,154011.0
2019-01-23 11:00:00,7.67,7.7,7.61,7.62,149547.0,7.6187,7.6485,7.5591,7.569,149547.0
2019-01-23 11:05:00,7.62,7.64,7.61,7.62,161816.0,7.569,7.5889,7.5591,7.569,161816.0
2019-01-23 11:10:00,7.62,7.62,7.57,7.58,168074.0,7.569,7.569,7.5194,7.5293,168074.0
2019-01-23 11:15:00,7.58,7.59,7.57,7.59,144181.0,7.5293,7.5392,7.5194,7.5392,144181.0
2019-01-23 11:20:00,7.58,7.62,7.58,7.6,232514.0,7.5293,7.569,7.5293,7.5492,232514.0
2019-01-23 11:25:00,7.59,7.6,7.58,7.59,120061.0,7.5392,7.5492,7.5293,7.5392,120061.0
2019-01-23 11:30:00,7.6,7.6,7.58,7.59,75566.0,7.5492,7.5492,7.5293,7.5392,75566.0
2019-01-23 11:35:00,7.6,7.61,7.58,7.61,101451.0,7.5492,7.5591,7.5293,7.5591,101451.0
2019-01-23 11:40:00,7.61,7.61,7.58,7.6,99943.0,7.5591,7.5591,7.5293,7.5492,99943.0
2019-01-23 11:45:00,7.6,7.63,7.58,7.61,145287.0,7.5492,7.579,7.5293,7.5591,145287.0
2019-01-23 11:50:00,7.61,7.62,7.58,7.58,68947.0,7.5591,7.569,7.5293,7.5293,68947.0
2019-01-23 11:55:00,7.58,7.67,7.58,7.67,193093.0,7.5293,7.6187,7.5293,7.6187,193093.0
2019-01-23 12:00:00,7.66,7.75,7.64,7.7,383606.0,7.6088,7.6982,7.5889,7.6485,383606.0
2019-01-23 12:05:00,7.69,7.71,7.65,7.66,304497.0,7.6386,7.6584,7.5988,7.6088,304497.0
2019-01-23 12:10:00,7.66,7.69,7.65,7.69,101257.0,7.6088,7.6386,7.5988,7.6386,101257.0
2019-01-23 12:15:00,7.69,7.69,7.66,7.68,48401.0,7.6386,7.6386,7.6088,7.6286,48401.0
2019-01-23 12:20:00,7.67,7.7,7.67,7.7,177044.0,7.6187,7.6485,7.6187,7.6485,177044.0
2019-01-23 12:25:00,7.69,7.7,7.69,7.7,48917.0,7.6386,7.6485,7.6386,7.6485,48917.0
2019-01-23 12:30:00,7.7,7.71,7.69,7.7,58879.0,7.6485,7.6584,7.6386,7.6485,58879.0
2019-01-23 12:35:00,7.7,7.75,7.68,7.72,203206.0,7.6485,7.6982,7.6286,7.6684,203206.0
2019-01-23 12:40:00,7.72,7.77,7.71,7.76,397654.0,7.6684,7.718,7.6584,7.7081,397654.0
2019-01-23 12:45:00,7.76,7.81,7.74,7.74,218858.0,7.7081,7.7577,7.6882,7.6882,218858.0
2019-01-23 12:50:00,7.74,7.77,7.73,7.75,133754.0,7.6882,7.718,7.6783,7.6982,133754.0
2019-01-23 12:55:00,7.75,7.77,7.75,7.77,112242.0,7.6982,7.718,7.6982,7.718,112242.0
2019-01-23 13:00:00,7.77,7.78,7.76,7.78,93737.0,7.718,7.728,7.7081,7.728,93737.0
2019-01-23 13:05:00,7.77,7.78,7.74,7.75,130561.0,7.718,7.728,7.6882,7.6982,130561.0
2019-01-23 13:10:00,7.75,7.76,7.74,7.75,101167.0,7.6982,7.7081,7.6882,7.6982,101167.0
2019-01-23 13:15:00,7.75,7.78,7.75,7.77,125477.0,7.6982,7.728,7.6982,7.718,125477.0
2019-01-23 13:20:00,7.78,7.78,7.74,7.76,137829.0,7.728,7.728,7.6882,7.7081,137829.0
2019-01-23 13:25:00,7.76,7.77,7.74,7.76,122961.0,7.7081,7.718,7.6882,7.7081,122961.0
2019-01-23 13:30:00,7.76,7.76,7.74,7.75,73982.0,7.7081,7.7081,7.6882,7.6982,73982.0
2019-01-23 13:35:00,7.75,7.78,7.74,7.78,153067.0,7.6982,7.728,7.6882,7.728,153067.0
2019-01-23 13:40:00,7.77,7.82,7.77,7.78,389630.0,7.718,7.7677,7.718,7.728,389630.0
2019-01-23 13:45:00,7.78,7.79,7.74,7.75,268233.0,7.728,7.7379,7.6882,7.6982,268233.0
2019-01-23 13:50:00,7.75,7.76,7.74,7.75,36827.0,7.6982,7.7081,7.6882,7.6982,36827.0
2019-01-23 13:55:00,7.75,7.76,7.74,7.75,94798.0,7.6982,7.7081,7.6882,7.6982,94798.0
2019-01-23 14:00:00,7.75,7.75,7.7,7.72,218966.0,7.6982,7.6982,7.6485,7.6684,218966.0
2019-01-23 14:05:00,7.72,7.74,7.71,7.74,161298.0,7.6684,7.6882,7.6584,7.6882,161298.0
2019-01-23 14:10:00,7.74,7.76,7.73,7.75,145140.0,7.6882,7.7081,7.6783,7.6982,145140.0
2019-01-23 14:15:00,7.75,7.76,7.72,7.73,120792.0,7.6982,7.7081,7.6684,7.6783,120792.0
2019-01-23 14:20:00,7.72,7.74,7.72,7.74,98857.0,7.6684,7.6882,7.6684,7.6882,98857.0
2019-01-23 14:25:00,7.74,7.76,7.73,7.76,106471.0,7.6882,7.7081,7.6783,7.7081,106471.0
2019-01-23 14:30:00,7.76,7.77,7.74,7.74,108224.0,7.7081,7.718,7.6882,7.6882,108224.0
2019-01-23 14:35:00,7.74,7.76,7.74,7.75,241260.0,7.6882,7.7081,7.6882,7.6982,241260.0
2019-01-23 14:40:00,7.75,7.77,7.74,7.75,179568.0,7.6982,7.718,7.6882,7.6982,179568.0
2019-01-23 14:45:00,7.75,7.78,7.75,7.76,126292.0,7.6982,7.728,7.6982,7.7081,126292.0
2019-01-23 14:50:00,7.76,7.77,7.75,7.77,92171.0,7.7081,7.718,7.6982,7.718,92171.0
2019-01-23 14:55:00,7.77,7.79,7.75,7.75,160344.0,7.718,7.7379,7.6982,7.6982,160344.0
2019-01-23 15:00:00,7.75,7.78,7.75,7.77,181728.0,7.6982,7.728,7.6982,7.718,181728.0
2019-01-23 15:05:00,7.78,7.8,7.77,7.79,410517.0,7.728,7.7478,7.718,7.7379,410517.0
2019-01-23 15:10:00,7.79,7.81,7.78,7.8,527295.0,7.7379,7.7577,7.728,7.7478,527295.0
2019-01-23 15:15:00,7.79,7.81,7.79,7.8,170937.0,7.7379,7.7577,7.7379,7.7478,170937.0
2019-01-23 15:20:00,7.8,7.81,7.8,7.81,68600.0,7.7478,7.7577,7.7478,7.7577,68600.0
2019-01-23 15:25:00,7.8,7.88,7.8,7.82,241416.0,7.7478,7.8273,7.7478,7.7677,241416.0
2019-01-23 15:30:00,7.82,7.86,7.8,7.86,288300.0,7.7677,7.8074,7.7478,7.8074,288300.0
2019-01-23 15:35:00,7.86,7.86,7.82,7.86,253385.0,7.8074,7.8074,7.7677,7.8074,253385.0
2019-01-23 15:40:00,7.86,7.9,7.84,7.85,371085.0,7.8074,7.8471,7.7875,7.7975,371085.0
2019-01-23 15:45:00,7.84,7.91,7.83,7.91,512386.0,7.7875,7.8571,7.7776,7.8571,512386.0
2019-01-23 15:50:00,7.9,7.99,7.89,7.98,973020.0,7.8471,7.9365,7.8372,7.9266,973020.0
2019-01-23 15:55:00,7.98,8.04,7.97,8.04,1804537.0,7.9266,7.9862,7.9167,7.9862,1804537.0
2019-01-24 09:30:00,7.9,8.05,7.86,7.96,473113.0,7.8471,7.9961,7.8074,7.9067,473113.0
2019-01-24 09:35:00,7.96,8.12,7.95,8.0,341413.0,7.9067,8.0657,7.8968,7.9465,341413.0
2019-01-24 09:40:00,8.01,8.07,7.99,8.01,246253.0,7.9564,8.016,7.9365,7.9564,246253.0
2019-01-24 09:45:00,8.01,8.03,7.99,8.01,529283.0,7.9564,7.9763,7.9365,7.9564,529283.0
2019-01-24 09:50:00,8.0,8.01,7.97,7.98,202845.0,7.9465,7.9564,7.9167,7.9266,202845.0
2019-01-24 09:55:00,7.98,7.98,7.89,7.89,239550.0,7.9266,7.9266,7.8372,7.8372,239550.0
2019-01-24 10:00:00,7.89,7.9,7.83,7.87,472282.0,7.8372,7.8471,7.7776,7.8173,472282.0
2019-01-24 10:05:00,7.87,7.9,7.8,7.84,340431.0,7.8173,7.8471,7.7478,7.7875,340431.0
2019-01-24 10:10:00,7.85,7.87,7.78,7.82,193530.0,7.7975,7.8173,7.728,7.7677,193530.0
2019-01-24 10:15:00,7.82,7.82,7.77,7.82,179437.0,7.7677,7.7677,7.718,7.7677,179437.0
2019-01-24 10:20:00,7.81,7.82,7.77,7.8,186626.0,7.7577,7.7677,7.718,7.7478,186626.0
2019-01-24 10:25:00,7.8,7.84,7.79,7.83,265383.0,7.7478,7.7875,7.7379,7.7776,265383.0
2019-01-24 10:30:00,7.84,7.86,7.79,7.81,299526.0,7.7875,7.8074,7.7379,7.7577,299526.0
2019-01-24 10:35:00,7.81,7.81,7.78,7.8,131954.0,7.7577,7.7577,7.728,7.7478,131954.0
2019-01-24 10:40:00,7.81,7.85,7.8,7.82,188168.0,7.7577,7.7975,7.7478,7.7677,188168.0
2019-01-24 10:45:00,7.82,7.83,7.78,7.8,199779.0,7.7677,7.7776,7.728,7.7478,199779.0
2019-01-24 10:50:00,7.8,7.81,7.79,7.81,101783.0,7.7478,7.7577,7.7379,7.7577,101783.0
2019-01-24 10:55:00,7.81,7.83,7.8,7.83,195815.0,7.7577,7.7776,7.7478,7.7776,195815.0
2019-01-24 11:00:00,7.83,7.83,7.77,7.77,118260.0,7.7776,7.7776,7.718,7.718,118260.0
2019-01-24 11:05:00,7.78,7.78,7.75,7.75,163455.0,7.728,7.728,7.6982,7.6982,163455.0
2019-01-24 11:10:00,7.75,7.79,7.71,7.71,275786.0,7.6982,7.7379,7.6584,7.6584,275786.0
2019-01-24 11:15:00,7.71,7.73,7.69,7.69,185101.0,7.6584,7.6783,7.6386,7.6386,185101.0
2019-01-24 11:20:00,7.69,7.7,7.68,7.68,166347.0,7.6386,7.6485,7.6286,7.6286,166347.0
2019-01-24 11:25:00,7.69,7.69,7.61,7.63,318441.0,7.6386,7.6386,7.5591,7.579,318441.0
2019-01-24 11:30:00,7.63,7.7,7.62,7.67,196651.0,7.579,7.6485,7.569,7.6187,196651.0
2019-01-24 11:35:00,7.66,7.68,7.62,7.63,144634.0,7.6088,7.6286,7.569,7.579,144634.0
2019-01-24 11:40:00,7.63,7.65,7.62,7.64,139822.0,7.579,7.5988,7.569,7.5889,139822.0
2019-01-24 11:45:00,7.64,7.65,7.52,7.57,373866.0,7.5889,7.5988,7.4697,7.5194,373866.0
2019-01-24 11:50:00,7.56,7.6,7.55,7.6,166411.0,7.5094,7.5492,7.4995,7.5492,166411.0
2019-01-24 11:55:00,7.59,7.61,7.57,7.6,155008.0,7.5392,7.5591,7.5194,7.5492,155008.0
2019-01-24 12:00:00,7.59,7.6,7.58,7.58,94136.0,7.5392,7.5492,7.5293,7.5293,94136.0
2019-01-24 12:05:00,7.58,7.58,7.52,7.54,251688.0,7.5293,7.5293,7.4697,7.4896,251688.0
2019-01-24 12:10:00,7.53,7.54,7.48,7.5,472117.0,7.4796,7.4896,7.43,7.4498,472117.0
2019-01-24 12:15:00,7.48,7.5,7.43,7.5,278385.0,7.43,7.4498,7.3803,7.4498,278385.0
2019-01-24 12:20:00,7.49,7.5,7.42,7.46,234948.0,7.4399,7.4498,7.3704,7.4101,234948.0
2019-01-24 12:25:00,7.47,7.53,7.46,7.51,208991.0,7.42,7.4796,7.4101,7.4598,208991.0
2019-01-24 12:30:00,7.51,7.51,7.49,7.5,191740.0,7.4598,7.4598,7.4399,7.4498,191740.0
2019-01-24 12:35:00,7.5,7.51,7.45,7.46,138539.0,7.4498,7.4598,7.4002,7.4101,138539.0
2019-01-24 12:40:00,7.45,7.5,7.45,7.49,109904.0,7.4002,7.4498,7.4002,7.4399,109904.0
2019-01-24 12:45:00,7.49,7.5,7.48,7.48,86376.0,7.4399,7.4498,7.43,7.43,86376.0
2019-01-24 12:50:00,7.48,7.5,7.48,7.5,108975.0,7.43,7.4498,7.43,7.4498,108975.0
2019-01-24 12:55:00,7.49,7.5,7.47,7.48,101557.0,7.4399,7.4498,7.42,7.43,101557.0
2019-01-24 13:00:00,7.48,7.54,7.48,7.53,213554.0,7.43,7.4896,7.43,7.4796,213554.0
2019-01-24 13:05:00,7.53,7.55,7.51,7.54,151465.0,7.4796,7.4995,7.4598,7.4896,151465.0
2019-01-24 13:10:00,7.54,7.58,7.53,7.55,197796.0,7.4896,7.5293,7.4796,7.4995,197796.0
2019-01-24 13:15:00,7.55,7.56,7.49,7.5,156515.0,7.4995,7.5094,7.4399,7.4498,156515.0
2019-01-24 13:20:00,7.5,7.53,7.49,7.5,70691.0,7.4498,7.4796,7.4399,7.4498,70691.0
2019-01-24 13:25:00,7.49,7.5,7.46,7.47,54394.0,7.4399,7.4498,7.4101,7.42,54394.0
2019-01-24 13:30:00,7.47,7.49,7.45,7.48,86774.0,7.42,7.4399,7.4002,7.43,86774.0
2019-01-24 13:35:00,7.48,7.48,7.45,7.46,121047.0,7.43,7.43,7.4002,7.4101,121047.0
2019-01-24 13:40:00,7.45,7.46,7.35,7.36,441576.0,7.4002,7.4101,7.3008,7.3108,441576.0
2019-01-24 13:45:00,7.36,7.41,7.33,7.35,198733.0,7.3108,7.3604,7.281,7.3008,198733.0
2019-01-24 13:50:00,7.36,7.42,7.35,7.41,202056.0,7.3108,7.3704,7.3008,7.3604,202056.0
2019-01-24 13:55:00,7.4,7.41,7.36,7.36,74554.0,7.3505,7.3604,7.3108,7.3108,74554.0
2019-01-24 14:00:00,7.37,7.4,7.34,7.4,162977.0,7.3207,7.3505,7.2909,7.3505,162977.0
2019-01-24 14:05:00,7.4,7.42,7.38,7.39,129342.0,7.3505,7.3704,7.3306,7.3406,129342.0
2019-01-24 14:10:00,7.39,7.39,7.37,7.38,89016.0,7.3406,7.3406,7.3207,7.3306,89016.0
2019-01-24 14:15:00,7.38,7.4,7.37,7.39,89704.0,7.3306,7.3505,7.3207,7.3406,89704.0
2019-01-24 14:20:00,7.38,7.4,7.36,7.39,226213.0,7.3306,7.3505,7.3108,7.3406,226213.0
2019-01-24 14:25:00,7.39,7.39,7.36,7.37,99211.0,7.3406,7.3406,7.3108,7.3207,99211.0
2019-01-24 14:30:00,7.36,7.38,7.32,7.32,213539.0,7.3108,7.3306,7.271,7.271,213539.0
2019-01-24 14:35:00,7.33,7.35,7.3,7.35,344975.0,7.281,7.3008,7.2512,7.3008,344975.0
2019-01-24 14:40:00,7.35,7.38,7.34,7.38,208164.0,7.3008,7.3306,7.2909,7.3306,208164.0
2019-01-24 14:45:00,7.37,7.38,7.3,7.31,159069.0,7.3207,7.3306,7.2512,7.2611,159069.0
2019-01-24 14:50:00,7.31,7.33,7.3,7.33,190493.0,7.2611,7.281,7.2512,7.281,190493.0
2019-01-24 14:55:00,7.32,7.39,7.31,7.39,249063.0,7.271,7.3406,7.2611,7.3406,249063.0
2019-01-24 15:00:00,7.39,7.39,7.36,7.39,329551.0,7.3406,7.3406,7.3108,7.3406,329551.0
2019-01-24 15:05:00,7.39,7.39,7.35,7.38,124762.0,7.3406,7.3406,7.3008,7.3306,124762.0
2019-01-24 15:10:00,7.37,7.82,7.37,7.82,975928.0,7.3207,7.7677,7.3207,7.7677,975928.0
2019-01-24 15:15:00,7.82,7.82,7.82,7.82,0.0,7.7677,7.7677,7.7677,7.7677,0.0
2019-01-24 15:20:00,9.5,9.98,9.03,9.98,1573917.0,9.4364,9.9132,8.9696,9.9132,1573917.0
2019-01-24 15:25:00,13.5,14.18,12.83,14.18,3926327.0,13.4097,14.0851,12.7442,14.0851,3926327.0
2019-01-24 15:30:00,14.18,14.18,14.18,14.18,0.0,14.0851,14.0851,14.0851,14.0851,0.0
2019-01-24 15:35:00,14.0,14.3,12.98,13.63,16890179.0,13.9063,14.2043,12.8932,13.5388,16890179.0
2019-01-24 15:40:00,13.63,14.0,12.12,12.5,9359139.0,13.5388,13.9063,12.0389,12.4164,9359139.0
2019-01-24 15:45:00,12.5,13.49,12.36,13.46,6814833.0,12.4164,13.3997,12.2773,13.3699,6814833.0
2019-01-24 15:50:00,13.46,13.8,13.16,13.72,7691866.0,13.3699,13.7077,13.072,13.6282,7691866.0
2019-01-24 15:55:00,13.72,14.5,13.42,14.07,9985194.0,13.6282,14.403,13.3302,13.9759,9985194.0
2019-01-25 09:30:00,12.68,12.86,12.05,12.21,2980842.0,12.5952,12.774,11.9694,12.1283,2980842.0
2019-01-25 09:35:00,12.21,12.32,11.79,12.15,3031011.0,12.1283,12.2376,11.7111,12.0687,3031011.0
2019-01-25 09:40:00,12.14,12.68,12.11,12.42,1994478.0,12.0588,12.5952,12.029,12.3369,1994478.0
2019-01-25 09:45:00,12.42,12.6,12.4,12.4,1388477.0,12.3369,12.5157,12.317,12.317,1388477.0
2019-01-25 09:50:00,12.41,12.47,12.05,12.14,1144011.0,12.327,12.3866,11.9694,12.0588,1144011.0
2019-01-25 09:55:00,12.13,12.34,12.05,12.17,1670769.0,12.0488,12.2574,11.9694,12.0886,1670769.0
2019-01-25 10:00:00,12.18,12.43,12.04,12.33,1068871.0,12.0985,12.3468,11.9594,12.2475,1068871.0
2019-01-25 10:05:00,12.33,12.79,12.19,12.5,1628294.0,12.2475,12.7044,12.1084,12.4164,1628294.0
2019-01-25 10:10:00,12.49,12.64,12.34,12.43,769538.0,12.4064,12.5554,12.2574,12.3468,769538.0
2019-01-25 10:15:00,12.42,12.44,12.2,12.2,566816.0,12.3369,12.3568,12.1184,12.1184,566816.0
2019-01-25 10:20:00,12.21,12.25,11.74,11.85,2014908.0,12.1283,12.168,11.6615,11.7707,2014908.0
2019-01-25 10:25:00,11.87,12.05,11.85,11.9,759924.0,11.7906,11.9694,11.7707,11.8204,759924.0
2019-01-25 10:30:00,11.9,12.05,11.8,12.02,659464.0,11.8204,11.9694,11.7211,11.9396,659464.0
2019-01-25 10:35:00,12.02,12.02,11.86,11.91,384208.0,11.9396,11.9396,11.7807,11.8303,384208.0
2019-01-25 10:40:00,11.92,12.15,11.88,12.1,736503.0,11.8403,12.0687,11.8005,12.019,736503.0
2019-01-25 10:45:00,12.11,12.28,12.09,12.28,601922.0,12.029,12.1978,12.0091,12.1978,601922.0
2019-01-25 10:50:00,12.28,12.35,12.19,12.29,611114.0,12.1978,12.2674,12.1084,12.2078,611114.0
2019-01-25 10:55:00,12.29,12.35,12.29,12.33,410102.0,12.2078,12.2674,12.2078,12.2475,410102.0
2019-01-25 11:00:00,12.34,12.34,12.17,12.27,438446.0,12.2574,12.2574,12.0886,12.1879,438446.0
2019-01-25 11:05:00,12.27,12.6,11.73,12.34,1254691.0,12.1879,12.5157,11.6515,12.2574,1254691.0
2019-01-25 11:10:00,12.33,12.64,12.24,12.3,828269.0,12.2475,12.5554,12.1581,12.2177,828269.0
2019-01-25 11:15:00,12.3,12.58,12.16,12.49,788971.0,12.2177,12.4958,12.0786,12.4064,788971.0
2019-01-25 11:20:00,12.49,12.52,12.31,12.36,501354.0,12.4064,12.4362,12.2276,12.2773,501354.0
2019-01-25 11:25:00,12.36,12.43,12.25,12.27,697685.0,12.2773,12.3468,12.168,12.1879,697685.0
2019-01-25 11:30:00,12.25,12.33,12.21,12.32,394729.0,12.168,12.2475,12.1283,12.2376,394729.0
2019-01-25 11:35:00,12.32,12.33,12.21,12.26,274669.0,12.2376,12.2475,12.1283,12.178,274669.0
2019-01-25 11:40:00,12.25,12.34,12.25,12.3,192612.0,12.168,12.2574,12.168,12.2177,192612.0
2019-01-25 11:45:00,12.3,12.38,12.25,12.26,600905.0,12.2177,12.2972,12.168,12.178,600905.0
2019-01-25 11:50:00,12.25,12.32,12.24,12.26,223773.0,12.168,12.2376,12.1581,12.178,223773.0
2019-01-25 11:55:00,12.25,12.3,12.11,12.2,506472.0,12.168,12.2177,12.029,12.1184,506472.0
2019-01-25 12:00:00,12.2,12.3,12.15,12.2,298956.0,12.1184,12.2177,12.0687,12.1184,298956.0
2019-01-25 12:05:00,12.21,12.24,12.04,12.1,940849.0,12.1283,12.1581,11.9594,12.019,940849.0
2019-01-25 12:10:00,12.11,12.13,11.94,11.95,497548.0,12.029,12.0488,11.8601,11.8701,497548.0
2019-01-25 12:15:00,11.96,12.12,11.91,12.1,440142.0,11.88,12.0389,11.8303,12.019,440142.0
2019-01-25 12:20:00,12.1,12.16,12.08,12.1,1294646.0,12.019,12.0786,11.9992,12.019,1294646.0
2019-01-25 12:25:00,12.1,12.15,12.09,12.09,362657.0,12.019,12.0687,12.0091,12.0091,362657.0
2019-01-25 12:30:00,12.1,12.1,12.05,12.05,869754.0,12.019,12.019,11.9694,11.9694,869754.0
2019-01-25 12:35:00,12.05,12.14,12.05,12.1,338594.0,11.9694,12.0588,11.9694,12.019,338594.0
2019-01-25 12:40:00,12.1,12.15,12.08,12.09,245466.0,12.019,12.0687,11.9992,12.0091,245466.0
2019-01-25 12:45:00,12.09,12.11,12.04,12.04,752656.0,12.0091,12.029,11.9594,11.9594,752656.0
2019-01-25 12:50:00,12.05,12.07,12.0,12.05,965680.0,11.9694,11.9892,11.9197,11.9694,965680.0
2019-01-25 12:55:00,12.04,12.06,12.01,12.05,991074.0,11.9594,11.9793,11.9297,11.9694,991074.0
2019-01-25 13:00:00,12.04,12.05,12.02,12.03,113949.0,11.9594,11.9694,11.9396,11.9495,113949.0
2019-01-25 13:05:00,12.02,12.05,12.02,12.04,251702.0,11.9396,11.9694,11.9396,11.9594,251702.0
2019-01-25 13:10:00,12.04,12.09,12.02,12.03,181154.0,11.9594,12.0091,11.9396,11.9495,181154.0
2019-01-25 13:15:00,12.03,12.06,12.02,12.05,249498.0,11.9495,11.9793,11.9396,11.9694,249498.0
2019-01-25 13:20:00,12.05,12.15,12.05,12.1,205887.0,11.9694,12.0687,11.9694,12.019,205887.0
2019-01-25 13:25:00,12.11,12.39,12.1,12.36,359963.0,12.029,12.3071,12.019,12.2773,359963.0
2019-01-25 13:30:00,12.35,12.39,12.22,12.27,826046.0,12.2674,12.3071,12.1382,12.1879,826046.0
2019-01-25 13:35:00,12.27,12.43,12.24,12.35,881294.0,12.1879,12.3468,12.1581,12.2674,881294.0
2019-01-25 13:40:00,12.36,12.5,12.35,12.46,705644.0,12.2773,12.4164,12.2674,12.3766,705644.0
2019-01-25 13:45:00,12.47,12.5,12.32,12.36,426280.0,12.3866,12.4164,12.2376,12.2773,426280.0
2019-01-25 13:50:00,12.37,12.48,12.36,12.45,383400.0,12.2872,12.3965,12.2773,12.3667,383400.0
2019-01-25 13:55:00,12.45,12.47,12.36,12.41,426300.0,12.3667,12.3866,12.2773,12.327,426300.0
2019-01-25 14:00:00,12.42,12.6,12.4,12.52,996301.0,12.3369,12.5157,12.317,12.4362,996301.0
2019-01-25 14:05:00,12.53,12.65,12.51,12.65,428243.0,12.4462,12.5654,12.4263,12.5654,428243.0
2019-01-25 14:10:00,12.65,12.7,12.57,12.65,1211900.0,12.5654,12.615,12.4859,12.5654,1211900.0
2019-01-25 14:15:00,12.65,12.67,12.58,12.59,833088.0,12.5654,12.5852,12.4958,12.5058,833088.0
2019-01-25 14:20:00,12.59,12.69,12.53,12.63,1136860.0,12.5058,12.6051,12.4462,12.5455,1136860.0
2019-01-25 14:25:00,12.63,12.65,12.49,12.49,640844.0,12.5455,12.5654,12.4064,12.4064,640844.0
2019-01-25 14:30:00,12.49,12.53,12.29,12.29,1686469.0,12.4064,12.4462,12.2078,12.2078,1686469.0
2019-01-25 14:35:00,12.29,12.54,12.29,12.46,509354.0,12.2078,12.4561,12.2078,12.3766,509354.0
2019-01-25 14:40:00,12.46,12.6,12.44,12.6,261733.0,12.3766,12.5157,12.3568,12.5157,261733.0
2019-01-25 14:45:00,12.6,12.62,12.51,12.55,222520.0,12.5157,12.5356,12.4263,12.466,222520.0
2019-01-25 14:50:00,12.55,12.64,12.5,12.59,1107835.0,12.466,12.5554,12.4164,12.5058,1107835.0
2019-01-25 14:55:00,12.59,12.62,12.54,12.61,357715.0,12.5058,12.5356,12.4561,12.5256,357715.0
2019-01-25 15:00:00,12.61,12.62,12.43,12.44,513609.0,12.5256,12.5356,12.3468,12.3568,513609.0
2019-01-25 15:05:00,12.44,12.45,12.22,12.24,1151569.0,12.3568,12.3667,12.1382,12.1581,1151569.0
2019-01-25 15:10:00,12.24,12.25,12.2,12.24,894126.0,12.1581,12.168,12.1184,12.1581,894126.0
2019-01-25 15:15:00,12.24,12.38,12.2,12.22,889920.0,12.1581,12.2972,12.1184,12.1382,889920.0
2019-01-25 15:20:00,12.21,12.27,12.07,12.08,416174.0,12.1283,12.1879,11.9892,11.9992,416174.0
2019-01-25 15:25:00,12.08,12.12,12.02,12.03,1276990.0,11.9992,12.0389,11.9396,11.9495,1276990.0
2019-01-25 15:30:00,12.03,12.1,11.95,12.04,929571.0,11.9495,12.019,11.8701,11.9594,929571.0
2019-01-25 15:35:00,12.05,12.17,12.02,12.09,851345.0,11.9694,12.0886,11.9396,12.0091,851345.0
2019-01-25 15:40:00,12.09,12.11,12.0,12.11,631214.0,12.0091,12.029,11.9197,12.029,631214.0
2019-01-25 15:45:00,12.11,12.13,11.98,12.04,994011.0,12.029,12.0488,11.8999,11.9594,994011.0
2019-01-25 15:50:00,12.04,12.04,11.94,11.94,1188569.0,11.9594,11.9594,11.8601,11.8601,1188569.0
2019-01-25 15:55:00,11.95,11.95,11.51,11.77,3708118.0,11.8701,11.8701,11.433,11.6913,3708118.0
2019-01-28 09:30:00,10.61,10.94,10.61,10.93,1467635.0,10.539,10.8668,10.539,10.8569,1467635.0
2019-01-28 09:35:00,10.93,10.93,10.76,10.86,1468260.0,10.8569,10.8569,10.688,10.7873,1468260.0
2019-01-28 09:40:00,10.86,11.2,10.8,11.18,1793861.0,10.7873,11.1251,10.7277,11.1052,1793861.0
2019-01-28 09:45:00,11.18,11.19,11.0,11.1,1546619.0,11.1052,11.1151,10.9264,11.0257,1546619.0
2019-01-28 09:50:00,11.1,11.15,10.94,10.94,1049670.0,11.0257,11.0754,10.8668,10.8668,1049670.0
2019-01-28 09:55:00,10.95,11.13,10.9,10.94,1038071.0,10.8767,11.0555,10.8271,10.8668,1038071.0
2019-01-28 10:00:00,10.93,11.02,10.91,11.02,510510.0,10.8569,10.9463,10.837,10.9463,510510.0
2019-01-28 10:05:00,11.02,11.18,10.99,11.14,1235911.0,10.9463,11.1052,10.9165,11.0655,1235911.0
2019-01-28 10:10:00,11.15,11.55,11.12,11.53,695665.0,11.0754,11.4727,11.0456,11.4529,695665.0
2019-01-28 10:15:00,11.53,11.8,11.5,11.75,1164429.0,11.4529,11.7211,11.4231,11.6714,1164429.0
2019-01-28 10:20:00,11.74,11.98,11.68,11.8,813305.0,11.6615,11.8999,11.6019,11.7211,813305.0
2019-01-28 10:25:00,11.8,11.91,11.74,11.8,565696.0,11.7211,11.8303,11.6615,11.7211,565696.0
2019-01-28 10:30:00,11.8,11.97,11.76,11.92,369484.0,11.7211,11.8899,11.6813,11.8403,369484.0
2019-01-28 10:35:00,11.91,11.91,11.75,11.76,273729.0,11.8303,11.8303,11.6714,11.6813,273729.0
2019-01-28 10:40:00,11.77,12.07,11.76,12.03,492984.0,11.6913,11.9892,11.6813,11.9495,492984.0
2019-01-28 10:45:00,12.04,12.17,12.0,12.11,755958.0,11.9594,12.0886,11.9197,12.029,755958.0
2019-01-28 10:50:00,12.12,12.15,12.03,12.09,423708.0,12.0389,12.0687,11.9495,12.0091,423708.0
2019-01-28 10:55:00,12.07,12.09,11.99,12.01,523190.0,11.9892,12.0091,11.9098,11.9297,523190.0
2019-01-28 11:00:00,12.01,12.37,11.96,12.18,843712.0,11.9297,12.2872,11.88,12.0985,843712.0
2019-01-28 11:05:00,12.17,12.7,12.01,12.7,669283.0,12.0886,12.615,11.9297,12.615,669283.0
2019-01-28 11:10:00,14.1,14.15,13.4,13.4,1187282.0,14.0057,14.0553,13.3104,13.3104,1187282.0
2019-01-28 11:15:00,12.84,13.35,12.2,12.2,940210.0,12.7541,13.2607,12.1184,12.1184,940210.0
2019-01-28 11:20:00,12.2,12.59,12.02,12.51,1415240.0,12.1184,12.5058,11.9396,12.4263,1415240.0
2019-01-28 11:25:00,12.5,12.64,12.2,12.2,1989215.0,12.4164,12.5554,12.1184,12.1184,1989215.0
2019-01-28 11:30:00,12.2,12.55,11.97,12.29,1261599.0,12.1184,12.466,11.8899,12.2078,1261599.0
2019-01-28 11:35:00,12.29,12.75,12.29,12.71,560398.0,12.2078,12.6647,12.2078,12.625,560398.0
2019-01-28 11:40:00,12.7,13.0,12.42,12.68,1210183.0,12.615,12.913,12.3369,12.5952,1210183.0
2019-01-28 11:45:00,12.67,12.75,12.5,12.5,610923.0,12.5852,12.6647,12.4164,12.4164,610923.0
2019-01-28 11:50:00,12.51,12.51,12.15,12.35,813457.0,12.4263,12.4263,12.0687,12.2674,813457.0
2019-01-28 11:55:00,12.35,12.4,12.22,12.3,476077.0,12.2674,12.317,12.1382,12.2177,476077.0
2019-01-28 12:00:00,12.3,12.38,12.23,12.27,296155.0,12.2177,12.2972,12.1482,12.1879,296155.0
2019-01-28 12:05:00,12.28,12.37,12.27,12.33,388410.0,12.1978,12.2872,12.1879,12.2475,388410.0
2019-01-28 12:10:00,12.33,12.56,12.32,12.42,659377.0,12.2475,12.476,12.2376,12.3369,659377.0
2019-01-28 12:15:00,12.44,12.56,12.38,12.55,397504.0,12.3568,12.476,12.2972,12.466,397504.0
2019-01-28 12:20:00,12.56,12.56,12.43,12.5,210767.0,12.476,12.476,12.3468,12.4164,210767.0
2019-01-28 12:25:00,12.5,12.55,12.3,12.36,725767.0,12.4164,12.466,12.2177,12.2773,725767.0
2019-01-28 12:30:00,12.35,12.44,12.2,12.2,581544.0,12.2674,12.3568,12.1184,12.1184,581544.0
2019-01-28 12:35:00,12.2,12.22,12.07,12.16,518999.0,12.1184,12.1382,11.9892,12.0786,518999.0
2019-01-28 12:40:00,12.16,12.17,11.88,11.88,867098.0,12.0786,12.0886,11.8005,11.8005,867098.0
2019-01-28 12:45:00,11.88,11.92,11.64,11.82,832832.0,11.8005,11.8403,11.5621,11.7409,832832.0
2019-01-28 12:50:00,11.82,11.95,11.75,11.9,349118.0,11.7409,11.8701,11.6714,11.8204,349118.0
2019-01-28 12:55:00,11.9,11.97,11.79,11.91,312675.0,11.8204,11.8899,11.7111,11.8303,312675.0
2019-01-28 13:00:00,11.91,12.0,11.71,11.97,460065.0,11.8303,11.9197,11.6317,11.8899,460065.0
2019-01-28 13:05:00,11.98,12.07,11.89,11.94,370679.0,11.8999,11.9892,11.8105,11.8601,370679.0
2019-01-28 13:10:00,11.94,11.96,11.86,11.91,202501.0,11.8601,11.88,11.7807,11.8303,202501.0
2019-01-28 13:15:00,11.91,12.01,11.77,11.85,638134.0,11.8303,11.9297,11.6913,11.7707,638134.0
2019-01-28 13:20:00,11.86,11.95,11.85,11.91,150335.0,11.7807,11.8701,11.7707,11.8303,150335.0
2019-01-28 13:25:00,11.91,11.92,11.9,11.9,78360.0,11.8303,11.8403,11.8204,11.8204,78360.0
2019-01-28 13:30:00,11.9,11.92,11.7,11.75,619224.0,11.8204,11.8403,11.6217,11.6714,619224.0
2019-01-28 13:35:00,11.75,11.79,11.69,11.73,343439.0,11.6714,11.7111,11.6118,11.6515,343439.0
2019-01-28 13:40:00,11.73,11.76,11.61,11.69,422933.0,11.6515,11.6813,11.5323,11.6118,422933.0
2019-01-28 13:45:00,11.69,11.8,11.68,11.68,299230.0,11.6118,11.7211,11.6019,11.6019,299230.0
2019-01-28 13:50:00,11.68,11.77,11.68,11.74,371021.0,11.6019,11.6913,11.6019,11.6615,371021.0
2019-01-28 13:55:00,11.74,11.77,11.65,11.72,207181.0,11.6615,11.6913,11.5721,11.6416,207181.0
2019-01-28 14:00:00,11.72,11.9,11.72,11.89,354793.0,11.6416,11.8204,11.6416,11.8105,354793.0
2019-01-28 14:05:00,11.89,11.9,11.81,11.85,160568.0,11.8105,11.8204,11.731,11.7707,160568.0
2019-01-28 14:10:00,11.85,11.94,11.78,11.78,309519.0,11.7707,11.8601,11.7012,11.7012,309519.0
2019-01-28 14:15:00,11.78,11.83,11.76,11.77,157708.0,11.7012,11.7509,11.6813,11.6913,157708.0
2019-01-28 14:20:00,11.76,11.77,11.7,11.7,92838.0,11.6813,11.6913,11.6217,11.6217,92838.0
2019-01-28 14:25:00,11.71,11.76,11.65,11.71,280372.0,11.6317,11.6813,11.5721,11.6317,280372.0
2019-01-28 14:30:00,11.72,11.72,11.53,11.54,302415.0,11.6416,11.6416,11.4529,11.4628,302415.0
2019-01-28 14:35:00,11.54,11.64,11.46,11.61,548810.0,11.4628,11.5621,11.3833,11.5323,548810.0
2019-01-28 14:40:00,11.61,11.84,11.61,11.78,450042.0,11.5323,11.7608,11.5323,11.7012,450042.0
2019-01-28 14:45:00,11.79,11.82,11.75,11.79,180404.0,11.7111,11.7409,11.6714,11.7111,180404.0
2019-01-28 14:50:00,11.79,11.81,11.71,11.72,231073.0,11.7111,11.731,11.6317,11.6416,231073.0
2019-01-28 14:55:00,11.72,11.81,11.71,11.8,180816.0,11.6416,11.731,11.6317,11.7211,180816.0
2019-01-28 15:00:00,11.8,11.81,11.77,11.79,92270.0,11.7211,11.731,11.6913,11.7111,92270.0
2019-01-28 15:05:00,11.79,11.89,11.79,11.87,257576.0,11.7111,11.8105,11.7111,11.7906,257576.0
2019-01-28 15:10:00,11.87,11.99,11.86,11.96,250617.0,11.7906,11.9098,11.7807,11.88,250617.0
2019-01-28 15:15:00,11.95,12.06,11.88,12.02,595858.0,11.8701,11.9793,11.8005,11.9396,595858.0
2019-01-28 15:20:00,12.01,12.04,11.9,11.94,309943.0,11.9297,11.9594,11.8204,11.8601,309943.0
2019-01-28 15:25:00,11.93,12.0,11.92,12.0,217389.0,11.8502,11.9197,11.8403,11.9197,217389.0
2019-01-28 15:30:00,12.0,12.01,11.9,11.91,262106.0,11.9197,11.9297,11.8204,11.8303,262106.0
2019-01-28 15:35:00,11.91,11.94,11.85,11.85,272923.0,11.8303,11.8601,11.7707,11.7707,272923.0
2019-01-28 15:40:00,11.85,11.91,11.8,11.88,468492.0,11.7707,11.8303,11.7211,11.8005,468492.0
2019-01-28 15:45:00,11.89,12.01,11.88,12.0,494867.0,11.8105,11.9297,11.8005,11.9197,494867.0
2019-01-28 15:50:00,12.0,12.03,11.92,12.0,573859.0,11.9197,11.9495,11.8403,11.9197,573859.0
2019-01-28 15:55:00,12.0,12.12,11.99,12.01,1513837.0,11.9197,12.0389,11.9098,11.9297,1513837.0
2019-01-29 09:30:00,12.31,12.83,12.22,12.7,2180123.0,12.2276,12.7442,12.1382,12.615,2180123.0
2019-01-29 09:35:00,12.71,12.75,12.5,12.61,1409067.0,12.625,12.6647,12.4164,12.5256,1409067.0
2019-01-29 09:40:00,12.61,13.07,12.54,13.01,2205656.0,12.5256,12.9826,12.4561,12.923,2205656.0
2019-01-29 09:45:00,13.0,13.09,12.9,12.98,1304961.0,12.913,13.0024,12.8137,12.8932,1304961.0
2019-01-29 09:50:00,12.98,12.99,12.82,12.84,800533.0,12.8932,12.9031,12.7342,12.7541,800533.0
2019-01-29 09:55:00,12.85,12.85,12.62,12.64,917277.0,12.764,12.764,12.5356,12.5554,917277.0
2019-01-29 10:00:00,12.65,12.71,12.55,12.67,702920.0,12.5654,12.625,12.466,12.5852,702920.0
2019-01-29 10:05:00,12.67,12.77,12.51,12.53,483927.0,12.5852,12.6846,12.4263,12.4462,483927.0
2019-01-29 10:10:00,12.53,12.79,12.52,12.72,519645.0,12.4462,12.7044,12.4362,12.6349,519645.0
2019-01-29 10:15:00,12.71,12.84,12.69,12.81,420014.0,12.625,12.7541,12.6051,12.7243,420014.0
2019-01-29 10:20:00,12.82,12.9,12.76,12.81,366686.0,12.7342,12.8137,12.6746,12.7243,366686.0
2019-01-29 10:25:00,12.81,12.88,12.75,12.83,351803.0,12.7243,12.7938,12.6647,12.7442,351803.0
2019-01-29 10:30:00,12.83,12.89,12.8,12.85,269481.0,12.7442,12.8038,12.7144,12.764,269481.0
2019-01-29 10:35:00,12.85,13.04,12.73,12.99,577788.0,12.764,12.9528,12.6448,12.9031,577788.0
2019-01-29 10:40:00,12.99,13.19,12.91,13.18,908230.0,12.9031,13.1018,12.8236,13.0918,908230.0
2019-01-29 10:45:00,13.17,13.35,13.11,13.31,681420.0,13.0819,13.2607,13.0223,13.221,681420.0
2019-01-29 10:50:00,13.3,13.58,13.3,13.49,1136192.0,13.211,13.4891,13.211,13.3997,1136192.0
2019-01-29 10:55:00,13.49,13.72,13.46,13.67,1035134.0,13.3997,13.6282,13.3699,13.5785,1035134.0
2019-01-29 11:00:00,13.67,13.67,13.32,13.38,880124.0,13.5785,13.5785,13.2309,13.2905,880124.0
2019-01-29 11:05:00,13.38,13.72,13.32,13.71,898339.0,13.2905,13.6282,13.2309,13.6183,898339.0
2019-01-29 11:10:00,13.72,13.78,13.57,13.62,727273.0,13.6282,13.6878,13.4792,13.5289,727273.0
2019-01-29 11:15:00,13.63,14.06,13.62,14.01,1531922.0,13.5388,13.9659,13.5289,13.9163,1531922.0
2019-01-29 11:20:00,14.01,14.35,13.83,14.34,1669119.0,13.9163,14.254,13.7375,14.2441,1669119.0
2019-01-29 11:25:00,14.34,14.35,14.06,14.16,964589.0,14.2441,14.254,13.9659,14.0653,964589.0
2019-01-29 11:30:00,14.16,14.16,13.74,13.81,1195812.0,14.0653,14.0653,13.6481,13.7176,1195812.0
2019-01-29 11:35:00,13.81,13.98,13.51,13.57,954159.0,13.7176,13.8865,13.4196,13.4792,954159.0
2019-01-29 11:40:00,13.58,13.99,13.51,13.89,1023675.0,13.4891,13.8964,13.4196,13.7971,1023675.0
2019-01-29 11:45:00,13.9,14.05,13.83,13.97,630677.0,13.807,13.956,13.7375,13.8765,630677.0
2019-01-29 11:50:00,13.98,13.98,13.71,13.81,443678.0,13.8865,13.8865,13.6183,13.7176,443678.0
2019-01-29 11:55:00,13.81,13.88,13.78,13.84,292579.0,13.7176,13.7871,13.6878,13.7474,292579.0
2019-01-29 12:00:00,13.83,13.84,13.42,13.45,739549.0,13.7375,13.7474,13.3302,13.36,739549.0
2019-01-29 12:05:00,13.45,13.58,13.32,13.56,565413.0,13.36,13.4891,13.2309,13.4693,565413.0
2019-01-29 12:10:00,13.56,13.77,13.48,13.68,364722.0,13.4693,13.6779,13.3898,13.5885,364722.0
2019-01-29 12:15:00,13.69,13.85,13.6,13.81,424231.0,13.5984,13.7573,13.509,13.7176,424231.0
2019-01-29 12:20:00,13.8,13.91,13.78,13.86,281192.0,13.7077,13.8169,13.6878,13.7673,281192.0
2019-01-29 12:25:00,13.87,13.93,13.65,13.7,282187.0,13.7772,13.8368,13.5587,13.6083,282187.0
2019-01-29 12:30:00,13.69,13.93,13.6,13.68,330224.0,13.5984,13.8368,13.509,13.5885,330224.0
2019-01-29 12:35:00,13.67,13.73,13.66,13.7,261861.0,13.5785,13.6381,13.5686,13.6083,261861.0
2019-01-29 12:40:00,13.7,13.7,13.59,13.62,294277.0,13.6083,13.6083,13.4991,13.5289,294277.0
2019-01-29 12:45:00,13.61,13.68,13.59,13.63,243736.0,13.5189,13.5885,13.4991,13.5388,243736.0
2019-01-29 12:50:00,13.63,13.7,13.61,13.68,181480.0,13.5388,13.6083,13.5189,13.5885,181480.0
2019-01-29 12:55:00,13.69,13.75,13.6,13.62,430177.0,13.5984,13.658,13.509,13.5289,430177.0
2019-01-29 13:00:00,13.62,13.68,13.51,13.59,494644.0,13.5289,13.5885,13.4196,13.4991,494644.0
2019-01-29 13:05:00,13.58,13.71,13.58,13.69,281915.0,13.4891,13.6183,13.4891,13.5984,281915.0
2019-01-29 13:10:00,13.69,13.75,13.65,13.7,246495.0,13.5984,13.658,13.5587,13.6083,246495.0
2019-01-29 13:15:00,13.69,13.8,13.69,13.79,293082.0,13.5984,13.7077,13.5984,13.6977,293082.0
2019-01-29 13:20:00,13.8,13.98,13.8,13.89,416026.0,13.7077,13.8865,13.7077,13.7971,416026.0
2019-01-29 13:25:00,13.9,13.98,13.88,13.93,246757.0,13.807,13.8865,13.7871,13.8368,246757.0
2019-01-29 13:30:00,13.93,13.99,13.82,13.96,364041.0,13.8368,13.8964,13.7275,13.8666,364041.0
2019-01-29 13:35:00,13.97,14.0,13.94,13.99,309639.0,13.8765,13.9063,13.8467,13.8964,309639.0
2019-01-29 13:40:00,13.99,14.22,13.97,14.1,843293.0,13.8964,14.1249,13.8765,14.0057,843293.0
2019-01-29 13:45:00,14.1,14.15,14.01,14.04,357420.0,14.0057,14.0553,13.9163,13.9461,357420.0
2019-01-29 13:50:00,14.04,14.08,13.96,13.99,442899.0,13.9461,13.9858,13.8666,13.8964,442899.0
2019-01-29 13:55:00,14.0,14.0,13.84,13.92,480679.0,13.9063,13.9063,13.7474,13.8269,480679.0
2019-01-29 14:00:00,13.92,14.05,13.91,13.95,226980.0,13.8269,13.956,13.8169,13.8567,226980.0
2019-01-29 14:05:00,13.96,13.96,13.77,13.88,449831.0,13.8666,13.8666,13.6779,13.7871,449831.0
2019-01-29 14:10:00,13.87,13.87,13.74,13.83,317280.0,13.7772,13.7772,13.6481,13.7375,317280.0
2019-01-29 14:15:00,13.83,13.91,13.82,13.89,346150.0,13.7375,13.8169,13.7275,13.7971,346150.0
2019-01-29 14:20:00,13.89,13.9,13.8,13.82,222561.0,13.7971,13.807,13.7077,13.7275,222561.0
2019-01-29 14:25:00,13.81,13.84,13.74,13.79,284957.0,13.7176,13.7474,13.6481,13.6977,284957.0
2019-01-29 14:30:00,13.77,13.8,13.74,13.75,147222.0,13.6779,13.7077,13.6481,13.658,147222.0
2019-01-29 14:35:00,13.76,13.8,13.67,13.68,338405.0,13.6679,13.7077,13.5785,13.5885,338405.0
2019-01-29 14:40:00,13.68,13.75,13.62,13.63,420842.0,13.5885,13.658,13.5289,13.5388,420842.0
2019-01-29 14:45:00,13.63,13.68,13.4,13.67,720906.0,13.5388,13.5885,13.3104,13.5785,720906.0
2019-01-29 14:50:00,13.67,13.85,13.58,13.79,448601.0,13.5785,13.7573,13.4891,13.6977,448601.0
2019-01-29 14:55:00,13.79,13.83,13.68,13.76,320546.0,13.6977,13.7375,13.5885,13.6679,320546.0
2019-01-29 15:00:00,13.76,13.79,13.67,13.69,228560.0,13.6679,13.6977,13.5785,13.5984,228560.0
2019-01-29 15:05:00,13.69,13.69,13.58,13.62,200948.0,13.5984,13.5984,13.4891,13.5289,200948.0
2019-01-29 15:10:00,13.62,13.84,13.57,13.8,375073.0,13.5289,13.7474,13.4792,13.7077,375073.0
2019-01-29 15:15:00,13.79,13.84,13.79,13.82,239728.0,13.6977,13.7474,13.6977,13.7275,239728.0
2019-01-29 15:20:00,13.82,13.9,13.79,13.81,367256.0,13.7275,13.807,13.6977,13.7176,367256.0
2019-01-29 15:25:00,13.81,13.84,13.78,13.82,168708.0,13.7176,13.7474,13.6878,13.7275,168708.0
2019-01-29 15:30:00,13.82,13.83,13.79,13.79,240379.0,13.7275,13.7375,13.6977,13.6977,240379.0
2019-01-29 15:35:00,13.79,13.8,13.62,13.73,344209.0,13.6977,13.7077,13.5289,13.6381,344209.0
2019-01-29 15:40:00,13.73,13.89,13.7,13.86,382742.0,13.6381,13.7971,13.6083,13.7673,382742.0
2019-01-29 15:45:00,13.85,13.89,13.8,13.86,365761.0,13.7573,13.7971,13.7077,13.7673,365761.0
2019-01-29 15:50:00,13.86,14.03,13.84,13.99,983593.0,13.7673,13.9361,13.7474,13.8964,983593.0
2019-01-29 15:55:00,14.0,14.05,13.94,14.01,2608471.0,13.9063,13.956,13.8467,13.9163,2608471.0
2019-01-30 09:30:00,14.15,14.15,13.58,13.68,879163.0,14.0553,14.0553,13.4891,13.5885,879163.0
2019-01-30 09:35:00,13.67,13.68,13.29,13.4,809318.0,13.5785,13.5885,13.2011,13.3104,809318.0
2019-01-30 09:40:00,13.4,13.78,13.4,13.64,565924.0,13.3104,13.6878,13.3104,13.5487,565924.0
2019-01-30 09:45:00,13.63,13.64,13.5,13.52,453313.0,13.5388,13.5487,13.4097,13.4295,453313.0
2019-01-30 09:50:00,13.51,13.63,13.51,13.59,176937.0,13.4196,13.5388,13.4196,13.4991,176937.0
2019-01-30 09:55:00,13.6,13.64,13.51,13.58,254770.0,13.509,13.5487,13.4196,13.4891,254770.0
2019-01-30 10:00:00,13.58,13.6,13.5,13.51,238177.0,13.4891,13.509,13.4097,13.4196,238177.0
2019-01-30 10:05:00,13.51,13.55,13.49,13.53,276002.0,13.4196,13.4593,13.3997,13.4395,276002.0
2019-01-30 10:10:00,13.53,13.77,13.53,13.73,378679.0,13.4395,13.6779,13.4395,13.6381,378679.0
2019-01-30 10:15:00,13.74,13.78,13.63,13.63,165277.0,13.6481,13.6878,13.5388,13.5388,165277.0
2019-01-30 10:20:00,13.63,13.69,13.61,13.67,154791.0,13.5388,13.5984,13.5189,13.5785,154791.0
2019-01-30 10:25:00,13.67,13.72,13.66,13.7,110103.0,13.5785,13.6282,13.5686,13.6083,110103.0
2019-01-30 10:30:00,13.71,13.9,13.7,13.85,387449.0,13.6183,13.807,13.6083,13.7573,387449.0
2019-01-30 10:35:00,13.86,13.88,13.79,13.81,217337.0,13.7673,13.7871,13.6977,13.7176,217337.0
2019-01-30 10:40:00,13.8,13.87,13.8,13.83,104910.0,13.7077,13.7772,13.7077,13.7375,104910.0
2019-01-30 10:45:00,13.84,13.86,13.67,13.73,214099.0,13.7474,13.7673,13.5785,13.6381,214099.0
2019-01-30 10:50:00,13.74,13.75,13.63,13.66,176401.0,13.6481,13.658,13.5388,13.5686,176401.0
2019-01-30 10:55:00,13.66,13.76,13.61,13.75,167866.0,13.5686,13.6679,13.5189,13.658,167866.0
2019-01-30 11:00:00,13.75,13.81,13.73,13.8,179636.0,13.658,13.7176,13.6381,13.7077,179636.0
2019-01-30 11:05:00,13.8,13.8,13.62,13.68,192362.0,13.7077,13.7077,13.5289,13.5885,192362.0
2019-01-30 11:10:00,13.68,13.69,13.52,13.54,260347.0,13.5885,13.5984,13.4295,13.4494,260347.0
2019-01-30 11:15:00,13.54,13.68,13.54,13.68,161340.0,13.4494,13.5885,13.4494,13.5885,161340.0
2019-01-30 11:20:00,13.68,13.7,13.6,13.62,135062.0,13.5885,13.6083,13.509,13.5289,135062.0
2019-01-30 11:25:00,13.63,13.66,13.6,13.61,107710.0,13.5388,13.5686,13.509,13.5189,107710.0
2019-01-30 11:30:00,13.6,13.63,13.58,13.61,180520.0,13.509,13.5388,13.4891,13.5189,180520.0
2019-01-30 11:35:00,13.61,13.63,13.58,13.61,56260.0,13.5189,13.5388,13.4891,13.5189,56260.0
2019-01-30 11:40:00,13.62,13.63,13.58,13.63,59541.0,13.5289,13.5388,13.4891,13.5388,59541.0
2019-01-30 11:45:00,13.63,13.65,13.58,13.62,132760.0,13.5388,13.5587,13.4891,13.5289,132760.0
2019-01-30 11:50:00,13.62,13.64,13.61,13.64,80009.0,13.5289,13.5487,13.5189,13.5487,80009.0
2019-01-30 11:55:00,13.63,13.68,13.63,13.66,65089.0,13.5388,13.5885,13.5388,13.5686,65089.0
2019-01-30 12:00:00,13.65,13.72,13.64,13.72,134487.0,13.5587,13.6282,13.5487,13.6282,134487.0
2019-01-30 12:05:00,13.71,13.78,13.71,13.75,214714.0,13.6183,13.6878,13.6183,13.658,214714.0
2019-01-30 12:10:00,13.75,13.77,13.64,13.68,201540.0,13.658,13.6779,13.5487,13.5885,201540.0
2019-01-30 12:15:00,13.68,13.7,13.62,13.65,171719.0,13.5885,13.6083,13.5289,13.5587,171719.0
2019-01-30 12:20:00,13.65,13.66,13.15,13.29,1259372.0,13.5587,13.5686,13.062,13.2011,1259372.0
2019-01-30 12:25:00,13.29,13.58,13.28,13.46,1611434.0,13.2011,13.4891,13.1912,13.3699,1611434.0
2019-01-30 12:30:00,13.46,13.63,13.36,13.6,467598.0,13.3699,13.5388,13.2706,13.509,467598.0
2019-01-30 12:35:00,13.6,13.68,13.53,13.57,417559.0,13.509,13.5885,13.4395,13.4792,417559.0
2019-01-30 12:40:00,13.58,13.66,13.57,13.64,165936.0,13.4891,13.5686,13.4792,13.5487,165936.0
2019-01-30 12:45:00,13.64,13.65,13.56,13.59,173587.0,13.5487,13.5587,13.4693,13.4991,173587.0
2019-01-30 12:50:00,13.58,13.6,13.53,13.57,159879.0,13.4891,13.509,13.4395,13.4792,159879.0
2019-01-30 12:55:00,13.56,13.59,13.55,13.58,83150.0,13.4693,13.4991,13.4593,13.4891,83150.0
2019-01-30 13:00:00,13.58,13.6,13.57,13.59,64395.0,13.4891,13.509,13.4792,13.4991,64395.0
2019-01-30 13:05:00,13.59,13.75,13.59,13.73,202950.0,13.4991,13.658,13.4991,13.6381,202950.0
2019-01-30 13:10:00,13.73,13.75,13.64,13.73,188207.0,13.6381,13.658,13.5487,13.6381,188207.0
2019-01-30 13:15:00,13.73,13.77,13.7,13.73,133086.0,13.6381,13.6779,13.6083,13.6381,133086.0
2019-01-30 13:20:00,13.74,13.75,13.72,13.75,125577.0,13.6481,13.658,13.6282,13.658,125577.0
2019-01-30 13:25:00,13.75,13.89,13.74,13.85,360989.0,13.658,13.7971,13.6481,13.7573,360989.0
2019-01-30 13:30:00,13.85,13.86,13.72,13.78,255902.0,13.7573,13.7673,13.6282,13.6878,255902.0
2019-01-30 13:35:00,13.78,13.8,13.73,13.73,117793.0,13.6878,13.7077,13.6381,13.6381,117793.0
2019-01-30 13:40:00,13.73,13.74,13.71,13.73,130613.0,13.6381,13.6481,13.6183,13.6381,130613.0
2019-01-30 13:45:00,13.73,13.75,13.7,13.71,131837.0,13.6381,13.658,13.6083,13.6183,131837.0
2019-01-30 13:50:00,13.71,13.72,13.61,13.72,194500.0,13.6183,13.6282,13.5189,13.6282,194500.0
2019-01-30 13:55:00,13.72,13.8,13.71,13.79,69461.0,13.6282,13.7077,13.6183,13.6977,69461.0
2019-01-30 14:00:00,13.8,13.9,13.77,13.89,182616.0,13.7077,13.807,13.6779,13.7971,182616.0
2019-01-30 14:05:00,13.88,13.94,13.82,13.86,116932.0,13.7871,13.8467,13.7275,13.7673,116932.0
2019-01-30 14:10:00,13.85,13.93,13.79,13.93,133676.0,13.7573,13.8368,13.6977,13.8368,133676.0
2019-01-30 14:15:00,13.92,13.95,13.85,13.88,164131.0,13.8269,13.8567,13.7573,13.7871,164131.0
2019-01-30 14:20:00,13.88,13.9,13.7,13.75,212461.0,13.7871,13.807,13.6083,13.658,212461.0
2019-01-30 14:25:00,13.74,13.76,13.65,13.66,212089.0,13.6481,13.6679,13.5587,13.5686,212089.0
2019-01-30 14:30:00,13.67,13.67,13.43,13.53,436040.0,13.5785,13.5785,13.3402,13.4395,436040.0
2019-01-30 14:35:00,13.53,13.59,13.5,13.53,160066.0,13.4395,13.4991,13.4097,13.4395,160066.0
2019-01-30 14:40:00,13.52,13.57,13.46,13.55,127616.0,13.4295,13.4792,13.3699,13.4593,127616.0
2019-01-30 14:45:00,13.55,13.6,13.53,13.58,83698.0,13.4593,13.509,13.4395,13.4891,83698.0
2019-01-30 14:50:00,13.57,13.6,13.53,13.58,98246.0,13.4792,13.509,13.4395,13.4891,98246.0
2019-01-30 14:55:00,13.59,13.6,13.54,13.56,95187.0,13.4991,13.509,13.4494,13.4693,95187.0
2019-01-30 15:00:00,13.57,13.59,13.55,13.56,72889.0,13.4792,13.4991,13.4593,13.4693,72889.0
2019-01-30 15:05:00,13.55,13.59,13.54,13.55,136595.0,13.4593,13.4991,13.4494,13.4593,136595.0
2019-01-30 15:10:00,13.55,13.56,13.51,13.52,138493.0,13.4593,13.4693,13.4196,13.4295,138493.0
2019-01-30 15:15:00,13.53,13.55,13.51,13.52,110689.0,13.4395,13.4593,13.4196,13.4295,110689.0
2019-01-30 15:20:00,13.52,13.55,13.51,13.53,61229.0,13.4295,13.4593,13.4196,13.4395,61229.0
2019-01-30 15:25:00,13.54,13.56,13.51,13.51,147639.0,13.4494,13.4693,13.4196,13.4196,147639.0
2019-01-30 15:30:00,13.51,13.54,13.5,13.51,180865.0,13.4196,13.4494,13.4097,13.4196,180865.0
2019-01-30 15:35:00,13.51,13.55,13.5,13.54,141258.0,13.4196,13.4593,13.4097,13.4494,141258.0
2019-01-30 15:40:00,13.54,13.55,13.51,13.52,122194.0,13.4494,13.4593,13.4196,13.4295,122194.0
2019-01-30 15:45:00,13.52,13.54,13.51,13.53,167170.0,13.4295,13.4494,13.4196,13.4395,167170.0
2019-01-30 15:50:00,13.53,13.59,13.52,13.56,250986.0,13.4395,13.4991,13.4295,13.4693,250986.0
2019-01-30 15:55:00,13.57,13.69,13.56,13.66,615649.0,13.4792,13.5984,13.4693,13.5686,615649.0
2019-01-31 09:30:00,13.38,13.63,13.38,13.58,271132.0,13.2905,13.5388,13.2905,13.4891,271132.0
2019-01-31 09:35:00,13.59,13.65,13.54,13.65,73270.0,13.4991,13.5587,13.4494,13.5587,73270.0
2019-01-31 09:40:00,13.64,13.66,13.56,13.57,59860.0,13.5487,13.5686,13.4693,13.4792,59860.0
2019-01-31 09:45:00,13.57,13.62,13.46,13.58,114227.0,13.4792,13.5289,13.3699,13.4891,114227.0
2019-01-31 09:50:00,13.58,13.59,13.56,13.57,64551.0,13.4891,13.4991,13.4693,13.4792,64551.0
2019-01-31 09:55:00,13.57,13.57,13.31,13.41,239344.0,13.4792,13.4792,13.221,13.3203,239344.0
2019-01-31 10:00:00,13.41,13.45,13.24,13.36,178350.0,13.3203,13.36,13.1514,13.2706,178350.0
2019-01-31 10:05:00,13.37,13.45,13.35,13.41,86715.0,13.2806,13.36,13.2607,13.3203,86715.0
2019-01-31 10:10:00,13.41,13.45,13.4,13.42,74626.0,13.3203,13.36,13.3104,13.3302,74626.0
2019-01-31 10:15:00,13.43,13.45,13.41,13.42,56031.0,13.3402,13.36,13.3203,13.3302,56031.0
2019-01-31 10:20:00,13.42,13.42,13.26,13.34,143213.0,13.3302,13.3302,13.1713,13.2508,143213.0
2019-01-31 10:25:00,13.32,13.35,13.2,13.26,183255.0,13.2309,13.2607,13.1117,13.1713,183255.0
2019-01-31 10:30:00,13.26,13.3,13.25,13.27,99343.0,13.1713,13.211,13.1614,13.1812,99343.0
2019-01-31 10:35:00,13.27,13.27,13.2,13.25,128112.0,13.1812,13.1812,13.1117,13.1614,128112.0
2019-01-31 10:40:00,13.24,13.29,13.23,13.27,73740.0,13.1514,13.2011,13.1415,13.1812,73740.0
2019-01-31 10:45:00,13.28,13.31,13.23,13.24,120353.0,13.1912,13.221,13.1415,13.1514,120353.0
2019-01-31 10:50:00,13.25,13.28,13.11,13.15,235291.0,13.1614,13.1912,13.0223,13.062,235291.0
2019-01-31 10:55:00,13.14,13.2,13.11,13.19,156920.0,13.0521,13.1117,13.0223,13.1018,156920.0
2019-01-31 11:00:00,13.19,13.23,13.17,13.19,96537.0,13.1018,13.1415,13.0819,13.1018,96537.0
2019-01-31 11:05:00,13.19,13.22,13.14,13.19,200581.0,13.1018,13.1316,13.0521,13.1018,200581.0
2019-01-31 11:10:00,13.19,13.22,13.17,13.2,70805.0,13.1018,13.1316,13.0819,13.1117,70805.0
2019-01-31 11:15:00,13.2,13.2,12.94,12.98,471052.0,13.1117,13.1117,12.8534,12.8932,471052.0
2019-01-31 11:20:00,12.98,13.06,12.97,13.0,176721.0,12.8932,12.9726,12.8832,12.913,176721.0
2019-01-31 11:25:00,13.0,13.03,12.99,13.02,106669.0,12.913,12.9428,12.9031,12.9329,106669.0
2019-01-31 11:30:00,13.03,13.03,12.99,13.0,107516.0,12.9428,12.9428,12.9031,12.913,107516.0
2019-01-31 11:35:00,13.0,13.03,12.96,12.96,132781.0,12.913,12.9428,12.8733,12.8733,132781.0
2019-01-31 11:40:00,12.96,12.98,12.9,12.96,169238.0,12.8733,12.8932,12.8137,12.8733,169238.0
2019-01-31 11:45:00,12.96,12.99,12.86,12.89,239879.0,12.8733,12.9031,12.774,12.8038,239879.0
2019-01-31 11:50:00,12.9,12.91,12.74,12.76,245805.0,12.8137,12.8236,12.6548,12.6746,245805.0
2019-01-31 11:55:00,12.76,12.8,12.73,12.77,183301.0,12.6746,12.7144,12.6448,12.6846,183301.0
2019-01-31 12:00:00,12.76,12.85,12.76,12.83,179543.0,12.6746,12.764,12.6746,12.7442,179543.0
2019-01-31 12:05:00,12.83,12.86,12.76,12.76,138586.0,12.7442,12.774,12.6746,12.6746,138586.0
2019-01-31 12:10:00,12.76,12.79,12.74,12.79,112314.0,12.6746,12.7044,12.6548,12.7044,112314.0
2019-01-31 12:15:00,12.79,12.96,12.78,12.92,301551.0,12.7044,12.8733,12.6945,12.8336,301551.0
2019-01-31 12:20:00,12.93,12.95,12.86,12.91,124938.0,12.8435,12.8634,12.774,12.8236,124938.0
2019-01-31 12:25:00,12.91,12.98,12.9,12.98,157350.0,12.8236,12.8932,12.8137,12.8932,157350.0
2019-01-31 12:30:00,12.97,13.0,12.95,12.99,48095.0,12.8832,12.913,12.8634,12.9031,48095.0
2019-01-31 12:35:00,13.0,13.0,12.96,12.98,71287.0,12.913,12.913,12.8733,12.8932,71287.0
2019-01-31 12:40:00,12.97,13.08,12.97,13.06,416018.0,12.8832,12.9925,12.8832,12.9726,416018.0
2019-01-31 12:45:00,13.07,13.08,12.95,13.03,113456.0,12.9826,12.9925,12.8634,12.9428,113456.0
2019-01-31 12:50:00,13.03,13.09,13.0,13.08,49521.0,12.9428,13.0024,12.913,12.9925,49521.0
2019-01-31 12:55:00,13.09,13.12,13.05,13.07,103452.0,13.0024,13.0322,12.9627,12.9826,103452.0
2019-01-31 13:00:00,13.07,13.08,13.03,13.08,63153.0,12.9826,12.9925,12.9428,12.9925,63153.0
2019-01-31 13:05:00,13.08,13.13,13.07,13.08,83299.0,12.9925,13.0422,12.9826,12.9925,83299.0
2019-01-31 13:10:00,13.09,13.11,13.06,13.06,35101.0,13.0024,13.0223,12.9726,12.9726,35101.0
2019-01-31 13:15:00,13.06,13.09,13.06,13.09,34005.0,12.9726,13.0024,12.9726,13.0024,34005.0
2019-01-31 13:20:00,13.09,13.11,13.08,13.1,55179.0,13.0024,13.0223,12.9925,13.0124,55179.0
2019-01-31 13:25:00,13.1,13.11,13.03,13.07,50673.0,13.0124,13.0223,12.9428,12.9826,50673.0
2019-01-31 13:30:00,13.07,13.1,12.99,13.03,149779.0,12.9826,13.0124,12.9031,12.9428,149779.0
2019-01-31 13:35:00,13.02,13.06,13.02,13.05,39008.0,12.9329,12.9726,12.9329,12.9627,39008.0
2019-01-31 13:40:00,13.06,13.06,13.03,13.04,24318.0,12.9726,12.9726,12.9428,12.9528,24318.0
2019-01-31 13:45:00,13.05,13.09,13.02,13.02,85606.0,12.9627,13.0024,12.9329,12.9329,85606.0
2019-01-31 13:50:00,13.03,13.07,13.01,13.03,109797.0,12.9428,12.9826,12.923,12.9428,109797.0
2019-01-31 13:55:00,13.04,13.05,13.02,13.04,42410.0,12.9528,12.9627,12.9329,12.9528,42410.0
2019-01-31 14:00:00,13.04,13.07,13.03,13.04,52914.0,12.9528,12.9826,12.9428,12.9528,52914.0
2019-01-31 14:05:00,13.05,13.06,13.03,13.06,37056.0,12.9627,12.9726,12.9428,12.9726,37056.0
2019-01-31 14:10:00,13.05,13.06,13.02,13.03,53047.0,12.9627,12.9726,12.9329,12.9428,53047.0
2019-01-31 14:15:00,13.03,13.03,13.0,13.0,30654.0,12.9428,12.9428,12.913,12.913,30654.0
2019-01-31 14:20:00,13.0,13.04,13.0,13.02,67132.0,12.913,12.9528,12.913,12.9329,67132.0
2019-01-31 14:25:00,13.0,13.01,12.95,13.01,113976.0,12.913,12.923,12.8634,12.923,113976.0
2019-01-31 14:30:00,13.01,13.03,12.95,12.98,64762.0,12.923,12.9428,12.8634,12.8932,64762.0
2019-01-31 14:35:00,12.98,13.01,12.95,12.99,131293.0,12.8932,12.923,12.8634,12.9031,131293.0
2019-01-31 14:40:00,12.99,13.04,12.99,13.01,73947.0,12.9031,12.9528,12.9031,12.923,73947.0
2019-01-31 14:45:00,13.01,13.04,12.99,13.0,74802.0,12.923,12.9528,12.9031,12.913,74802.0
2019-01-31 14:50:00,13.01,13.06,13.0,13.05,57479.0,12.923,12.9726,12.913,12.9627,57479.0
2019-01-31 14:55:00,13.05,13.06,13.04,13.06,57356.0,12.9627,12.9726,12.9528,12.9726,57356.0
2019-01-31 15:00:00,13.06,13.07,13.04,13.05,62813.0,12.9726,12.9826,12.9528,12.9627,62813.0
2019-01-31 15:05:00,13.05,13.11,13.05,13.08,102513.0,12.9627,13.0223,12.9627,12.9925,102513.0
2019-01-31 15:10:00,13.08,13.08,13.04,13.08,87820.0,12.9925,12.9925,12.9528,12.9925,87820.0
2019-01-31 15:15:00,13.07,13.08,13.06,13.08,115553.0,12.9826,12.9925,12.9726,12.9925,115553.0
2019-01-31 15:20:00,13.07,13.17,13.07,13.16,157462.0,12.9826,13.0819,12.9826,13.072,157462.0
2019-01-31 15:25:00,13.17,13.19,13.15,13.18,100110.0,13.0819,13.1018,13.062,13.0918,100110.0
2019-01-31 15:30:00,13.19,13.2,13.15,13.18,207651.0,13.1018,13.1117,13.062,13.0918,207651.0
2019-01-31 15:35:00,13.18,13.19,13.11,13.12,72927.0,13.0918,13.1018,13.0223,13.0322,72927.0
2019-01-31 15:40:00,13.12,13.16,13.1,13.1,199348.0,13.0322,13.072,13.0124,13.0124,199348.0
2019-01-31 15:45:00,13.1,13.13,13.08,13.09,265870.0,13.0124,13.0422,12.9925,13.0024,265870.0
2019-01-31 15:50:00,13.09,13.1,13.0,13.0,278977.0,13.0024,13.0124,12.913,12.913,278977.0
2019-01-31 15:55:00,13.01,13.03,12.97,13.0,523623.0,12.923,12.9428,12.8832,12.913,523623.0
2019-02-01 09:30:00,12.88,13.0,12.81,12.97,273930.0,12.7938,12.913,12.7243,12.8832,273930.0
2019-02-01 09:35:00,12.97,13.13,12.96,13.09,204679.0,12.8832,13.0422,12.8733,13.0024,204679.0
2019-02-01 09:40:00,13.08,13.18,13.03,13.08,118318.0,12.9925,13.0918,12.9428,12.9925,118318.0
2019-02-01 09:45:00,13.08,13.09,13.02,13.04,100450.0,12.9925,13.0024,12.9329,12.9528,100450.0
2019-02-01 09:50:00,13.03,13.1,13.02,13.07,135087.0,12.9428,13.0124,12.9329,12.9826,135087.0
2019-02-01 09:55:00,13.08,13.08,13.03,13.06,88379.0,12.9925,12.9925,12.9428,12.9726,88379.0
2019-02-01 10:00:00,13.07,13.17,13.06,13.13,93527.0,12.9826,13.0819,12.9726,13.0422,93527.0
2019-02-01 10:05:00,13.14,13.2,13.12,13.15,129037.0,13.0521,13.1117,13.0322,13.062,129037.0
2019-02-01 10:10:00,13.14,13.19,13.1,13.11,113979.0,13.0521,13.1018,13.0124,13.0223,113979.0
2019-02-01 10:15:00,13.11,13.14,13.1,13.12,54387.0,13.0223,13.0521,13.0124,13.0322,54387.0
2019-02-01 10:20:00,13.12,13.14,13.11,13.13,47207.0,13.0322,13.0521,13.0223,13.0422,47207.0
2019-02-01 10:25:00,13.13,13.14,13.08,13.11,43945.0,13.0422,13.0521,12.9925,13.0223,43945.0
2019-02-01 10:30:00,13.11,13.12,13.05,13.06,56416.0,13.0223,13.0322,12.9627,12.9726,56416.0
2019-02-01 10:35:00,13.06,13.09,12.99,13.0,72423.0,12.9726,13.0024,12.9031,12.913,72423.0
2019-02-01 10:40:00,13.0,13.06,12.99,13.04,45512.0,12.913,12.9726,12.9031,12.9528,45512.0
2019-02-01 10:45:00,13.04,13.09,13.03,13.07,51193.0,12.9528,13.0024,12.9428,12.9826,51193.0
2019-02-01 10:50:00,13.08,13.08,13.01,13.03,40396.0,12.9925,12.9925,12.923,12.9428,40396.0
2019-02-01 10:55:00,13.02,13.05,13.01,13.02,73376.0,12.9329,12.9627,12.923,12.9329,73376.0
2019-02-01 11:00:00,13.02,13.02,12.94,12.97,72157.0,12.9329,12.9329,12.8534,12.8832,72157.0
2019-02-01 11:05:00,12.96,12.98,12.93,12.98,43027.0,12.8733,12.8932,12.8435,12.8932,43027.0
2019-02-01 11:10:00,12.99,13.02,12.96,13.02,35939.0,12.9031,12.9329,12.8733,12.9329,35939.0
2019-02-01 11:15:00,13.01,13.08,13.0,13.05,39575.0,12.923,12.9925,12.913,12.9627,39575.0
2019-02-01 11:20:00,13.05,13.08,13.04,13.07,41560.0,12.9627,12.9925,12.9528,12.9826,41560.0
2019-02-01 11:25:00,13.07,13.1,13.05,13.07,52649.0,12.9826,13.0124,12.9627,12.9826,52649.0
2019-02-01 11:30:00,13.07,13.09,13.06,13.08,27988.0,12.9826,13.0024,12.9726,12.9925,27988.0
2019-02-01 11:35:00,13.08,13.12,13.07,13.09,47777.0,12.9925,13.0322,12.9826,13.0024,47777.0
2019-02-01 11:40:00,13.1,13.12,13.09,13.1,27104.0,13.0124,13.0322,13.0024,13.0124,27104.0
2019-02-01 11:45:00,13.11,13.11,13.08,13.1,36503.0,13.0223,13.0223,12.9925,13.0124,36503.0
2019-02-01 11:50:00,13.09,13.11,13.09,13.1,31312.0,13.0024,13.0223,13.0024,13.0124,31312.0
2019-02-01 11:55:00,13.11,13.11,13.09,13.09,28419.0,13.0223,13.0223,13.0024,13.0024,28419.0
2019-02-01 12:00:00,13.1,13.1,13.06,13.06,47917.0,13.0124,13.0124,12.9726,12.9726,47917.0
2019-02-01 12:05:00,13.06,13.06,13.0,13.05,43498.0,12.9726,12.9726,12.913,12.9627,43498.0
2019-02-01 12:10:00,13.04,13.05,13.03,13.04,41768.0,12.9528,12.9627,12.9428,12.9528,41768.0
2019-02-01 12:15:00,13.03,13.07,13.02,13.07,39126.0,12.9428,12.9826,12.9329,12.9826,39126.0
2019-02-01 12:20:00,13.07,13.1,13.06,13.09,29520.0,12.9826,13.0124,12.9726,13.0024,29520.0
2019-02-01 12:25:00,13.1,13.14,13.08,13.13,48314.0,13.0124,13.0521,12.9925,13.0422,48314.0
2019-02-01 12:30:00,13.13,13.17,13.11,13.13,62856.0,13.0422,13.0819,13.0223,13.0422,62856.0
2019-02-01 12:35:00,13.13,13.14,13.09,13.13,34446.0,13.0422,13.0521,13.0024,13.0422,34446.0
2019-02-01 12:40:00,13.13,13.14,13.13,13.14,31251.0,13.0422,13.0521,13.0422,13.0521,31251.0
2019-02-01 12:45:00,13.13,13.15,13.1,13.11,53064.0,13.0422,13.062,13.0124,13.0223,53064.0
2019-02-01 12:50:00,13.12,13.16,13.11,13.16,29922.0,13.0322,13.072,13.0223,13.072,29922.0
2019-02-01 12:55:00,13.15,13.16,13.13,13.15,57662.0,13.062,13.072,13.0422,13.062,57662.0
2019-02-01 13:00:00,13.15,13.16,13.13,13.13,52455.0,13.062,13.072,13.0422,13.0422,52455.0
2019-02-01 13:05:00,13.13,13.15,13.12,13.14,28365.0,13.0422,13.062,13.0322,13.0521,28365.0
2019-02-01 13:10:00,13.13,13.15,13.13,13.14,20726.0,13.0422,13.062,13.0422,13.0521,20726.0
2019-02-01 13:15:00,13.15,13.18,13.13,13.18,144935.0,13.062,13.0918,13.0422,13.0918,144935.0
2019-02-01 13:20:00,13.18,13.2,13.14,13.14,189169.0,13.0918,13.1117,13.0521,13.0521,189169.0
2019-02-01 13:25:00,13.15,13.2,13.14,13.2,59434.0,13.062,13.1117,13.0521,13.1117,59434.0
2019-02-01 13:30:00,13.2,13.2,13.18,13.19,81542.0,13.1117,13.1117,13.0918,13.1018,81542.0
2019-02-01 13:35:00,13.19,13.2,13.12,13.17,68383.0,13.1018,13.1117,13.0322,13.0819,68383.0
2019-02-01 13:40:00,13.17,13.2,13.17,13.17,84282.0,13.0819,13.1117,13.0819,13.0819,84282.0
2019-02-01 13:45:00,13.17,13.18,13.14,13.15,42513.0,13.0819,13.0918,13.0521,13.062,42513.0
2019-02-01 13:50:00,13.14,13.16,13.09,13.13,101137.0,13.0521,13.072,13.0024,13.0422,101137.0
2019-02-01 13:55:00,13.12,13.15,13.12,13.14,29689.0,13.0322,13.062,13.0322,13.0521,29689.0
2019-02-01 14:00:00,13.15,13.15,13.11,13.13,49135.0,13.062,13.062,13.0223,13.0422,49135.0
2019-02-01 14:05:00,13.12,13.13,13.09,13.09,60264.0,13.0322,13.0422,13.0024,13.0024,60264.0
2019-02-01 14:10:00,13.08,13.12,13.07,13.1,66141.0,12.9925,13.0322,12.9826,13.0124,66141.0
2019-02-01 14:15:00,13.11,13.13,13.1,13.13,52049.0,13.0223,13.0422,13.0124,13.0422,52049.0
2019-02-01 14:20:00,13.13,13.16,13.12,13.16,99700.0,13.0422,13.072,13.0322,13.072,99700.0
2019-02-01 14:25:00,13.15,13.18,13.15,13.18,34027.0,13.062,13.0918,13.062,13.0918,34027.0
2019-02-01 14:30:00,13.17,13.19,13.15,13.17,79494.0,13.0819,13.1018,13.062,13.0819,79494.0
2019-02-01 14:35:00,13.18,13.25,13.17,13.22,172798.0,13.0918,13.1614,13.0819,13.1316,172798.0
2019-02-01 14:40:00,13.22,13.24,13.2,13.22,50894.0,13.1316,13.1514,13.1117,13.1316,50894.0
2019-02-01 14:45:00,13.21,13.23,13.17,13.2,76631.0,13.1216,13.1415,13.0819,13.1117,76631.0
2019-02-01 14:50:00,13.2,13.23,13.2,13.21,43842.0,13.1117,13.1415,13.1117,13.1216,43842.0
2019-02-01 14:55:00,13.22,13.24,13.21,13.23,46393.0,13.1316,13.1514,13.1216,13.1415,46393.0
2019-02-01 15:00:00,13.23,13.24,13.21,13.21,51881.0,13.1415,13.1514,13.1216,13.1216,51881.0
2019-02-01 15:05:00,13.21,13.24,13.21,13.23,33966.0,13.1216,13.1514,13.1216,13.1415,33966.0
2019-02-01 15:10:00,13.24,13.25,13.22,13.23,68618.0,13.1514,13.1614,13.1316,13.1415,68618.0
2019-02-01 15:15:00,13.23,13.23,13.19,13.21,62473.0,13.1415,13.1415,13.1018,13.1216,62473.0
2019-02-01 15:20:00,13.22,13.22,13.19,13.2,67708.0,13.1316,13.1316,13.1018,13.1117,67708.0
2019-02-01 15:25:00,13.19,13.22,13.15,13.16,79461.0,13.1018,13.1316,13.062,13.072,79461.0
2019-02-01 15:30:00,13.17,13.24,13.16,13.22,81984.0,13.0819,13.1514,13.072,13.1316,81984.0
2019-02-01 15:35:00,13.22,13.23,13.2,13.21,60954.0,13.1316,13.1415,13.1117,13.1216,60954.0
2019-02-01 15:40:00,13.2,13.22,13.18,13.19,90061.0,13.1117,13.1316,13.0918,13.1018,90061.0
2019-02-01 15:45:00,13.19,13.2,13.15,13.16,93586.0,13.1018,13.1117,13.062,13.072,93586.0
2019-02-01 15:50:00,13.16,13.16,13.1,13.11,182145.0,13.072,13.072,13.0124,13.0223,182145.0
2019-02-01 15:55:00,13.11,13.13,13.08,13.08,468120.0,13.0223,13.0422,12.9925,12.9925,468120.0
2019-02-04 09:30:00,13.37,13.39,12.8,12.93,497399.0,13.2806,13.3004,12.7144,12.8435,497399.0
2019-02-04 09:35:00,12.96,13.09,12.92,13.01,178969.0,12.8733,13.0024,12.8336,12.923,178969.0
2019-02-04 09:40:00,13.02,13.04,13.0,13.03,143440.0,12.9329,12.9528,12.913,12.9428,143440.0
2019-02-04 09:45:00,13.03,13.03,12.9,12.96,294304.0,12.9428,12.9428,12.8137,12.8733,294304.0
2019-02-04 09:50:00,12.95,12.99,12.9,12.97,192526.0,12.8634,12.9031,12.8137,12.8832,192526.0
2019-02-04 09:55:00,12.96,12.97,12.9,12.96,165140.0,12.8733,12.8832,12.8137,12.8733,165140.0
2019-02-04 10:00:00,12.97,13.01,12.95,12.95,119869.0,12.8832,12.923,12.8634,12.8634,119869.0
2019-02-04 10:05:00,12.96,12.99,12.95,12.99,91070.0,12.8733,12.9031,12.8634,12.9031,91070.0
2019-02-04 10:10:00,12.99,13.01,12.9,12.91,136678.0,12.9031,12.923,12.8137,12.8236,136678.0
2019-02-04 10:15:00,12.91,12.97,12.9,12.95,81879.0,12.8236,12.8832,12.8137,12.8634,81879.0
2019-02-04 10:20:00,12.95,12.95,12.91,12.94,46351.0,12.8634,12.8634,12.8236,12.8534,46351.0
2019-02-04 10:25:00,12.94,12.95,12.93,12.95,35857.0,12.8534,12.8634,12.8435,12.8634,35857.0
2019-02-04 10:30:00,12.95,12.95,12.91,12.92,47496.0,12.8634,12.8634,12.8236,12.8336,47496.0
2019-02-04 10:35:00,12.93,12.95,12.89,12.93,71826.0,12.8435,12.8634,12.8038,12.8435,71826.0
2019-02-04 10:40:00,12.93,12.94,12.89,12.91,40967.0,12.8435,12.8534,12.8038,12.8236,40967.0
2019-02-04 10:45:00,12.91,12.96,12.86,12.95,126131.0,12.8236,12.8733,12.774,12.8634,126131.0
2019-02-04 10:50:00,12.95,12.96,12.93,12.96,160296.0,12.8634,12.8733,12.8435,12.8733,160296.0
2019-02-04 10:55:00,12.96,12.99,12.94,12.97,139168.0,12.8733,12.9031,12.8534,12.8832,139168.0
2019-02-04 11:00:00,12.97,13.0,12.91,12.92,131517.0,12.8832,12.913,12.8236,12.8336,131517.0
2019-02-04 11:05:00,12.92,13.03,12.92,13.02,102391.0,12.8336,12.9428,12.8336,12.9329,102391.0
2019-02-04 11:10:00,13.01,13.03,12.95,13.0,163206.0,12.923,12.9428,12.8634,12.913,163206.0
2019-02-04 11:15:00,13.0,13.0,12.96,12.97,55996.0,12.913,12.913,12.8733,12.8832,55996.0
2019-02-04 11:20:00,12.96,13.0,12.95,12.96,56727.0,12.8733,12.913,12.8634,12.8733,56727.0
2019-02-04 11:25:00,12.95,13.0,12.95,13.0,36062.0,12.8634,12.913,12.8634,12.913,36062.0
2019-02-04 11:30:00,13.0,13.0,12.98,12.98,53475.0,12.913,12.913,12.8932,12.8932,53475.0
2019-02-04 11:35:00,12.98,12.99,12.97,12.98,76943.0,12.8932,12.9031,12.8832,12.8932,76943.0
2019-02-04 11:40:00,12.98,13.01,12.97,12.99,76411.0,12.8932,12.923,12.8832,12.9031,76411.0
2019-02-04 11:45:00,12.99,13.0,12.98,12.99,22055.0,12.9031,12.913,12.8932,12.9031,22055.0
2019-02-04 11:50:00,12.99,13.0,12.95,12.97,172197.0,12.9031,12.913,12.8634,12.8832,172197.0
2019-02-04 11:55:00,12.98,13.0,12.95,12.98,29055.0,12.8932,12.913,12.8634,12.8932,29055.0
2019-02-04 12:00:00,12.98,13.0,12.97,12.99,31488.0,12.8932,12.913,12.8832,12.9031,31488.0
2019-02-04 12:05:00,12.98,12.99,12.96,12.99,19352.0,12.8932,12.9031,12.8733,12.9031,19352.0
2019-02-04 12:10:00,12.99,13.01,12.96,13.0,262141.0,12.9031,12.923,12.8733,12.913,262141.0
2019-02-04 12:15:00,13.0,13.01,12.99,13.01,153045.0,12.913,12.923,12.9031,12.923,153045.0
2019-02-04 12:20:00,13.01,13.07,13.0,13.03,98970.0,12.923,12.9826,12.913,12.9428,98970.0
2019-02-04 12:25:00,13.03,13.03,13.01,13.02,177512.0,12.9428,12.9428,12.923,12.9329,177512.0
2019-02-04 12:30:00,13.02,13.04,13.01,13.04,51010.0,12.9329,12.9528,12.923,12.9528,51010.0
2019-02-04 12:35:00,13.04,13.04,12.95,12.96,75070.0,12.9528,12.9528,12.8634,12.8733,75070.0
2019-02-04 12:40:00,12.97,13.01,12.96,13.0,67721.0,12.8832,12.923,12.8733,12.913,67721.0
2019-02-04 12:45:00,13.0,13.0,12.99,13.0,27893.0,12.913,12.913,12.9031,12.913,27893.0
2019-02-04 12:50:00,13.0,13.0,12.99,13.0,51035.0,12.913,12.913,12.9031,12.913,51035.0
2019-02-04 12:55:00,13.0,13.01,12.99,13.0,45882.0,12.913,12.923,12.9031,12.913,45882.0
2019-02-04 13:00:00,13.0,13.0,12.99,13.0,16798.0,12.913,12.913,12.9031,12.913,16798.0
2019-02-04 13:05:00,13.0,13.01,12.99,13.01,98094.0,12.913,12.923,12.9031,12.923,98094.0
2019-02-04 13:10:00,13.01,13.03,13.0,13.03,59007.0,12.923,12.9428,12.913,12.9428,59007.0
2019-02-04 13:15:00,13.03,13.04,13.02,13.04,87553.0,12.9428,12.9528,12.9329,12.9528,87553.0
2019-02-04 13:20:00,13.04,13.04,13.03,13.04,20281.0,12.9528,12.9528,12.9428,12.9528,20281.0
2019-02-04 13:25:00,13.04,13.04,13.01,13.03,49491.0,12.9528,12.9528,12.923,12.9428,49491.0
2019-02-04 13:30:00,13.03,13.03,13.01,13.02,30723.0,12.9428,12.9428,12.923,12.9329,30723.0
2019-02-04 13:35:00,13.02,13.02,13.01,13.02,21919.0,12.9329,12.9329,12.923,12.9329,21919.0
2019-02-04 13:40:00,13.02,13.07,13.01,13.07,50295.0,12.9329,12.9826,12.923,12.9826,50295.0
2019-02-04 13:45:00,13.07,13.07,13.05,13.06,35605.0,12.9826,12.9826,12.9627,12.9726,35605.0
2019-02-04 13:50:00,13.06,13.06,13.02,13.03,29382.0,12.9726,12.9726,12.9329,12.9428,29382.0
2019-02-04 13:55:00,13.03,13.04,13.02,13.04,24523.0,12.9428,12.9528,12.9329,12.9528,24523.0
2019-02-04 14:00:00,13.04,13.05,13.0,13.04,42443.0,12.9528,12.9627,12.913,12.9528,42443.0
2019-02-04 14:05:00,13.04,13.11,13.03,13.06,77142.0,12.9528,13.0223,12.9428,12.9726,77142.0
2019-02-04 14:10:00,13.06,13.09,13.05,13.09,53161.0,12.9726,13.0024,12.9627,13.0024,53161.0
2019-02-04 14:15:00,13.09,13.14,13.08,13.09,64982.0,13.0024,13.0521,12.9925,13.0024,64982.0
2019-02-04 14:20:00,13.08,13.1,13.07,13.07,23539.0,12.9925,13.0124,12.9826,12.9826,23539.0
2019-02-04 14:25:00,13.08,13.08,13.06,13.07,31380.0,12.9925,12.9925,12.9726,12.9826,31380.0
2019-02-04 14:30:00,13.08,13.18,13.07,13.12,136700.0,12.9925,13.0918,12.9826,13.0322,136700.0
2019-02-04 14:35:00,13.13,13.15,13.12,13.13,18079.0,13.0422,13.062,13.0322,13.0422,18079.0
2019-02-04 14:40:00,13.14,13.16,13.12,13.13,46168.0,13.0521,13.072,13.0322,13.0422,46168.0
2019-02-04 14:45:00,13.14,13.18,13.13,13.15,61929.0,13.0521,13.0918,13.0422,13.062,61929.0
2019-02-04 14:50:00,13.15,13.19,13.14,13.18,29814.0,13.062,13.1018,13.0521,13.0918,29814.0
2019-02-04 14:55:00,13.18,13.18,13.15,13.18,40277.0,13.0918,13.0918,13.062,13.0918,40277.0
2019-02-04 15:00:00,13.17,13.19,13.15,13.18,56200.0,13.0819,13.1018,13.062,13.0918,56200.0
2019-02-04 15:05:00,13.18,13.23,13.17,13.23,64273.0,13.0918,13.1415,13.0819,13.1415,64273.0
2019-02-04 15:10:00,13.23,13.26,13.18,13.21,109054.0,13.1415,13.1713,13.0918,13.1216,109054.0
2019-02-04 15:15:00,13.2,13.24,13.19,13.23,51942.0,13.1117,13.1514,13.1018,13.1415,51942.0
2019-02-04 15:20:00,13.23,13.25,13.19,13.23,79873.0,13.1415,13.1614,13.1018,13.1415,79873.0
2019-02-04 15:25:00,13.23,13.24,13.22,13.24,43411.0,13.1415,13.1514,13.1316,13.1514,43411.0
2019-02-04 15:30:00,13.24,13.25,13.22,13.25,70454.0,13.1514,13.1614,13.1316,13.1614,70454.0
2019-02-04 15:35:00,13.25,13.29,13.24,13.28,145019.0,13.1614,13.2011,13.1514,13.1912,145019.0
2019-02-04 15:40:00,13.28,13.3,13.28,13.29,91621.0,13.1912,13.211,13.1912,13.2011,91621.0
2019-02-04 15:45:00,13.28,13.31,13.28,13.3,167466.0,13.1912,13.221,13.1912,13.211,167466.0
2019-02-04 15:50:00,13.3,13.33,13.29,13.32,145072.0,13.211,13.2408,13.2011,13.2309,145072.0
2019-02-04 15:55:00,13.33,13.38,13.29,13.29,438999.0,13.2408,13.2905,13.2011,13.2011,438999.0
2019-02-05 09:30:00,13.26,13.3,13.17,13.27,137116.0,13.1713,13.211,13.0819,13.1812,137116.0
2019-02-05 09:35:00,13.26,13.37,13.26,13.37,121096.0,13.1713,13.2806,13.1713,13.2806,121096.0
2019-02-05 09:40:00,13.37,13.43,13.33,13.42,92936.0,13.2806,13.3402,13.2408,13.3302,92936.0
2019-02-05 09:45:00,13.42,13.58,13.42,13.58,172105.0,13.3302,13.4891,13.3302,13.4891,172105.0
2019-02-05 09:50:00,13.59,13.63,13.5,13.52,146524.0,13.4991,13.5388,13.4097,13.4295,146524.0
2019-02-05 09:55:00,13.52,13.73,13.52,13.73,160166.0,13.4295,13.6381,13.4295,13.6381,160166.0
2019-02-05 10:00:00,13.73,13.8,13.65,13.75,275218.0,13.6381,13.7077,13.5587,13.658,275218.0
2019-02-05 10:05:00,13.75,13.88,13.75,13.85,149441.0,13.658,13.7871,13.658,13.7573,149441.0
2019-02-05 10:10:00,13.85,13.92,13.85,13.9,162441.0,13.7573,13.8269,13.7573,13.807,162441.0
2019-02-05 10:15:00,13.9,14.18,13.88,14.04,355281.0,13.807,14.0851,13.7871,13.9461,355281.0
2019-02-05 10:20:00,14.03,14.03,13.9,13.94,191957.0,13.9361,13.9361,13.807,13.8467,191957.0
2019-02-05 10:25:00,13.94,13.96,13.84,13.86,112076.0,13.8467,13.8666,13.7474,13.7673,112076.0
2019-02-05 10:30:00,13.87,13.99,13.87,13.98,185691.0,13.7772,13.8964,13.7772,13.8865,185691.0
2019-02-05 10:35:00,13.99,13.99,13.95,13.95,55109.0,13.8964,13.8964,13.8567,13.8567,55109.0
2019-02-05 10:40:00,13.95,14.03,13.95,13.98,182956.0,13.8567,13.9361,13.8567,13.8865,182956.0
2019-02-05 10:45:00,13.99,14.04,13.95,13.99,110798.0,13.8964,13.9461,13.8567,13.8964,110798.0
2019-02-05 10:50:00,13.99,14.0,13.98,14.0,62141.0,13.8964,13.9063,13.8865,13.9063,62141.0
2019-02-05 10:55:00,14.0,14.04,13.97,14.02,153332.0,13.9063,13.9461,13.8765,13.9262,153332.0
2019-02-05 11:00:00,14.02,14.08,14.01,14.06,185360.0,13.9262,13.9858,13.9163,13.9659,185360.0
2019-02-05 11:05:00,14.06,14.07,14.04,14.05,187182.0,13.9659,13.9759,13.9461,13.956,187182.0
2019-02-05 11:10:00,14.04,14.07,13.95,13.97,171220.0,13.9461,13.9759,13.8567,13.8765,171220.0
2019-02-05 11:15:00,13.98,14.0,13.92,13.94,78031.0,13.8865,13.9063,13.8269,13.8467,78031.0
2019-02-05 11:20:00,13.93,13.98,13.92,13.96,55279.0,13.8368,13.8865,13.8269,13.8666,55279.0
2019-02-05 11:25:00,13.96,13.98,13.95,13.98,26695.0,13.8666,13.8865,13.8567,13.8865,26695.0
2019-02-05 11:30:00,13.98,14.06,13.96,14.02,186259.0,13.8865,13.9659,13.8666,13.9262,186259.0
2019-02-05 11:35:00,14.03,14.05,14.01,14.04,40173.0,13.9361,13.956,13.9163,13.9461,40173.0
2019-02-05 11:40:00,14.04,14.05,14.0,14.03,82694.0,13.9461,13.956,13.9063,13.9361,82694.0
2019-02-05 11:45:00,14.04,14.04,14.01,14.01,55389.0,13.9461,13.9461,13.9163,13.9163,55389.0
2019-02-05 11:50:00,14.02,14.05,14.01,14.04,68555.0,13.9262,13.956,13.9163,13.9461,68555.0
2019-02-05 11:55:00,14.05,14.09,14.03,14.03,135750.0,13.956,13.9957,13.9361,13.9361,135750.0
2019-02-05 12:00:00,14.03,14.04,14.01,14.03,36195.0,13.9361,13.9461,13.9163,13.9361,36195.0
2019-02-05 12:05:00,14.02,14.04,14.01,14.03,30932.0,13.9262,13.9461,13.9163,13.9361,30932.0
2019-02-05 12:10:00,14.02,14.03,14.01,14.02,52024.0,13.9262,13.9361,13.9163,13.9262,52024.0
2019-02-05 12:15:00,14.03,14.03,14.0,14.0,213655.0,13.9361,13.9361,13.9063,13.9063,213655.0
2019-02-05 12:20:00,14.0,14.01,13.97,14.0,210687.0,13.9063,13.9163,13.8765,13.9063,210687.0
2019-02-05 12:25:00,14.0,14.01,13.98,13.99,143009.0,13.9063,13.9163,13.8865,13.8964,143009.0
2019-02-05 12:30:00,13.98,13.99,13.98,13.99,50479.0,13.8865,13.8964,13.8865,13.8964,50479.0
2019-02-05 12:35:00,13.98,14.0,13.94,13.96,150033.0,13.8865,13.9063,13.8467,13.8666,150033.0
2019-02-05 12:40:00,13.97,13.99,13.95,13.97,64370.0,13.8765,13.8964,13.8567,13.8765,64370.0
2019-02-05 12:45:00,13.97,14.0,13.96,13.97,58714.0,13.8765,13.9063,13.8666,13.8765,58714.0
2019-02-05 12:50:00,13.97,13.99,13.92,13.94,28649.0,13.8765,13.8964,13.8269,13.8467,28649.0
2019-02-05 12:55:00,13.95,13.95,13.9,13.91,63792.0,13.8567,13.8567,13.807,13.8169,63792.0
2019-02-05 13:00:00,13.92,13.92,13.87,13.88,60291.0,13.8269,13.8269,13.7772,13.7871,60291.0
2019-02-05 13:05:00,13.88,13.88,13.85,13.87,48425.0,13.7871,13.7871,13.7573,13.7772,48425.0
2019-02-05 13:10:00,13.87,13.88,13.74,13.78,228223.0,13.7772,13.7871,13.6481,13.6878,228223.0
2019-02-05 13:15:00,13.78,13.9,13.77,13.88,155721.0,13.6878,13.807,13.6779,13.7871,155721.0
2019-02-05 13:20:00,13.88,13.97,13.88,13.97,65616.0,13.7871,13.8765,13.7871,13.8765,65616.0
2019-02-05 13:25:00,13.97,14.02,13.92,13.93,76942.0,13.8765,13.9262,13.8269,13.8368,76942.0
2019-02-05 13:30:00,13.93,13.99,13.92,13.97,54422.0,13.8368,13.8964,13.8269,13.8765,54422.0
2019-02-05 13:35:00,13.97,14.01,13.97,14.0,378226.0,13.8765,13.9163,13.8765,13.9063,378226.0
2019-02-05 13:40:00,13.99,14.0,13.95,13.97,60007.0,13.8964,13.9063,13.8567,13.8765,60007.0
2019-02-05 13:45:00,13.97,14.0,13.96,14.0,38498.0,13.8765,13.9063,13.8666,13.9063,38498.0
2019-02-05 13:50:00,14.0,14.02,13.98,14.0,45215.0,13.9063,13.9262,13.8865,13.9063,45215.0
2019-02-05 13:55:00,14.0,14.02,13.95,13.96,63857.0,13.9063,13.9262,13.8567,13.8666,63857.0
2019-02-05 14:00:00,13.97,14.02,13.93,14.0,161719.0,13.8765,13.9262,13.8368,13.9063,161719.0
2019-02-05 14:05:00,14.0,14.04,14.0,14.04,27359.0,13.9063,13.9461,13.9063,13.9461,27359.0
2019-02-05 14:10:00,14.04,14.05,14.0,14.0,59457.0,13.9461,13.956,13.9063,13.9063,59457.0
2019-02-05 14:15:00,14.0,14.03,14.0,14.01,68607.0,13.9063,13.9361,13.9063,13.9163,68607.0
2019-02-05 14:20:00,14.0,14.03,14.0,14.01,31255.0,13.9063,13.9361,13.9063,13.9163,31255.0
2019-02-05 14:25:00,14.02,14.04,14.01,14.03,36041.0,13.9262,13.9461,13.9163,13.9361,36041.0
2019-02-05 14:30:00,14.02,14.06,14.02,14.06,68165.0,13.9262,13.9659,13.9262,13.9659,68165.0
2019-02-05 14:35:00,14.07,14.08,14.03,14.03,36128.0,13.9759,13.9858,13.9361,13.9361,36128.0
2019-02-05 14:40:00,14.04,14.06,14.03,14.03,41146.0,13.9461,13.9659,13.9361,13.9361,41146.0
2019-02-05 14:45:00,14.02,14.06,14.02,14.06,30996.0,13.9262,13.9659,13.9262,13.9659,30996.0
2019-02-05 14:50:00,14.05,14.07,14.05,14.07,51546.0,13.956,13.9759,13.956,13.9759,51546.0
2019-02-05 14:55:00,14.07,14.1,14.06,14.08,79180.0,13.9759,14.0057,13.9659,13.9858,79180.0
2019-02-05 15:00:00,14.09,14.13,14.08,14.13,38876.0,13.9957,14.0355,13.9858,14.0355,38876.0
2019-02-05 15:05:00,14.13,14.13,14.1,14.13,33930.0,14.0355,14.0355,14.0057,14.0355,33930.0
2019-02-05 15:10:00,14.13,14.13,14.11,14.12,41994.0,14.0355,14.0355,14.0156,14.0255,41994.0
2019-02-05 15:15:00,14.13,14.13,14.11,14.13,39104.0,14.0355,14.0355,14.0156,14.0355,39104.0
2019-02-05 15:20:00,14.13,14.16,14.12,14.15,72262.0,14.0355,14.0653,14.0255,14.0553,72262.0
2019-02-05 15:25:00,14.14,14.19,14.14,14.19,90414.0,14.0454,14.0951,14.0454,14.0951,90414.0
2019-02-05 15:30:00,14.19,14.25,14.18,14.21,138883.0,14.0951,14.1547,14.0851,14.1149,138883.0
2019-02-05 15:35:00,14.21,14.24,14.2,14.21,117656.0,14.1149,14.1447,14.105,14.1149,117656.0
2019-02-05 15:40:00,14.21,14.25,14.2,14.24,110827.0,14.1149,14.1547,14.105,14.1447,110827.0
2019-02-05 15:45:00,14.24,14.25,14.2,14.2,218501.0,14.1447,14.1547,14.105,14.105,218501.0
2019-02-05 15:50:00,14.21,14.21,14.19,14.19,270505.0,14.1149,14.1149,14.0951,14.0951,270505.0
2019-02-05 15:55:00,14.2,14.2,14.08,14.09,306690.0,14.105,14.105,13.9858,13.9957,306690.0
2019-02-06 09:30:00,14.12,14.14,13.91,13.96,194199.0,14.0255,14.0454,13.8169,13.8666,194199.0
2019-02-06 09:35:00,13.97,13.97,13.81,13.81,111524.0,13.8765,13.8765,13.7176,13.7176,111524.0
2019-02-06 09:40:00,13.81,13.85,13.69,13.73,157344.0,13.7176,13.7573,13.5984,13.6381,157344.0
2019-02-06 09:45:00,13.74,14.0,13.73,13.96,349989.0,13.6481,13.9063,13.6381,13.8666,349989.0
2019-02-06 09:50:00,13.96,13.98,13.71,13.84,169604.0,13.8666,13.8865,13.6183,13.7474,169604.0
2019-02-06 09:55:00,13.82,13.88,13.79,13.88,86396.0,13.7275,13.7871,13.6977,13.7871,86396.0
2019-02-06 10:00:00,13.88,13.91,13.82,13.87,72827.0,13.7871,13.8169,13.7275,13.7772,72827.0
2019-02-06 10:05:00,13.86,13.87,13.81,13.82,54225.0,13.7673,13.7772,13.7176,13.7275,54225.0
2019-02-06 10:10:00,13.82,13.83,13.77,13.82,62218.0,13.7275,13.7375,13.6779,13.7275,62218.0
2019-02-06 10:15:00,13.82,13.84,13.77,13.8,38152.0,13.7275,13.7474,13.6779,13.7077,38152.0
2019-02-06 10:20:00,13.79,13.93,13.79,13.92,118353.0,13.6977,13.8368,13.6977,13.8269,118353.0
2019-02-06 10:25:00,13.91,13.92,13.84,13.86,62949.0,13.8169,13.8269,13.7474,13.7673,62949.0
2019-02-06 10:30:00,13.86,13.94,13.86,13.92,77763.0,13.7673,13.8467,13.7673,13.8269,77763.0
2019-02-06 10:35:00,13.92,13.98,13.9,13.98,77135.0,13.8269,13.8865,13.807,13.8865,77135.0
2019-02-06 10:40:00,13.98,14.06,13.92,13.95,80977.0,13.8865,13.9659,13.8269,13.8567,80977.0
2019-02-06 10:45:00,13.94,13.94,13.82,13.82,85444.0,13.8467,13.8467,13.7275,13.7275,85444.0
2019-02-06 10:50:00,13.82,13.95,13.8,13.93,181664.0,13.7275,13.8567,13.7077,13.8368,181664.0
2019-02-06 10:55:00,13.93,13.96,13.92,13.93,36030.0,13.8368,13.8666,13.8269,13.8368,36030.0
2019-02-06 11:00:00,13.93,13.94,13.88,13.9,72703.0,13.8368,13.8467,13.7871,13.807,72703.0
2019-02-06 11:05:00,13.9,13.91,13.88,13.88,52583.0,13.807,13.8169,13.7871,13.7871,52583.0
2019-02-06 11:10:00,13.88,13.88,13.82,13.83,31848.0,13.7871,13.7871,13.7275,13.7375,31848.0
2019-02-06 11:15:00,13.82,13.88,13.82,13.87,54251.0,13.7275,13.7871,13.7275,13.7772,54251.0
2019-02-06 11:20:00,13.87,13.88,13.84,13.85,35709.0,13.7772,13.7871,13.7474,13.7573,35709.0
2019-02-06 11:25:00,13.85,13.88,13.8,13.86,73407.0,13.7573,13.7871,13.7077,13.7673,73407.0
2019-02-06 11:30:00,13.86,13.87,13.8,13.81,20115.0,13.7673,13.7772,13.7077,13.7176,20115.0
2019-02-06 11:35:00,13.82,13.86,13.81,13.85,24448.0,13.7275,13.7673,13.7176,13.7573,24448.0
2019-02-06 11:40:00,13.86,13.88,13.85,13.88,23994.0,13.7673,13.7871,13.7573,13.7871,23994.0
2019-02-06 11:45:00,13.88,13.91,13.86,13.91,42407.0,13.7871,13.8169,13.7673,13.8169,42407.0
2019-02-06 11:50:00,13.9,13.91,13.87,13.89,36474.0,13.807,13.8169,13.7772,13.7971,36474.0
2019-02-06 11:55:00,13.89,13.89,13.87,13.88,12871.0,13.7971,13.7971,13.7772,13.7871,12871.0
2019-02-06 12:00:00,13.88,13.89,13.87,13.88,17097.0,13.7871,13.7971,13.7772,13.7871,17097.0
2019-02-06 12:05:00,13.88,13.89,13.86,13.87,24570.0,13.7871,13.7971,13.7673,13.7772,24570.0
2019-02-06 12:10:00,13.86,13.88,13.85,13.88,16875.0,13.7673,13.7871,13.7573,13.7871,16875.0
2019-02-06 12:15:00,13.88,13.88,13.85,13.87,18715.0,13.7871,13.7871,13.7573,13.7772,18715.0
2019-02-06 12:20:00,13.86,13.88,13.85,13.86,15846.0,13.7673,13.7871,13.7573,13.7673,15846.0
2019-02-06 12:25:00,13.86,13.87,13.82,13.83,37060.0,13.7673,13.7772,13.7275,13.7375,37060.0
2019-02-06 12:30:00,13.84,13.88,13.83,13.87,30972.0,13.7474,13.7871,13.7375,13.7772,30972.0
2019-02-06 12:35:00,13.87,13.89,13.86,13.87,75794.0,13.7772,13.7971,13.7673,13.7772,75794.0
2019-02-06 12:40:00,13.88,13.88,13.84,13.86,15818.0,13.7871,13.7871,13.7474,13.7673,15818.0
2019-02-06 12:45:00,13.86,13.87,13.83,13.85,23624.0,13.7673,13.7772,13.7375,13.7573,23624.0
2019-02-06 12:50:00,13.84,13.87,13.84,13.87,19082.0,13.7474,13.7772,13.7474,13.7772,19082.0
2019-02-06 12:55:00,13.86,13.87,13.84,13.86,25092.0,13.7673,13.7772,13.7474,13.7673,25092.0
2019-02-06 13:00:00,13.85,13.87,13.85,13.87,11187.0,13.7573,13.7772,13.7573,13.7772,11187.0
2019-02-06 13:05:00,13.86,13.87,13.84,13.85,15375.0,13.7673,13.7772,13.7474,13.7573,15375.0
2019-02-06 13:10:00,13.84,13.87,13.84,13.86,19205.0,13.7474,13.7772,13.7474,13.7673,19205.0
2019-02-06 13:15:00,13.86,13.87,13.84,13.86,30871.0,13.7673,13.7772,13.7474,13.7673,30871.0
2019-02-06 13:20:00,13.85,13.85,13.82,13.83,19792.0,13.7573,13.7573,13.7275,13.7375,19792.0
2019-02-06 13:25:00,13.82,13.84,13.82,13.83,13358.0,13.7275,13.7474,13.7275,13.7375,13358.0
2019-02-06 13:30:00,13.84,13.84,13.82,13.82,25040.0,13.7474,13.7474,13.7275,13.7275,25040.0
2019-02-06 13:35:00,13.83,13.83,13.8,13.82,78529.0,13.7375,13.7375,13.7077,13.7275,78529.0
2019-02-06 13:40:00,13.82,13.83,13.8,13.81,78892.0,13.7275,13.7375,13.7077,13.7176,78892.0
2019-02-06 13:45:00,13.8,13.81,13.77,13.79,69240.0,13.7077,13.7176,13.6779,13.6977,69240.0
2019-02-06 13:50:00,13.79,13.8,13.77,13.78,62987.0,13.6977,13.7077,13.6779,13.6878,62987.0
2019-02-06 13:55:00,13.77,13.79,13.77,13.79,60353.0,13.6779,13.6977,13.6779,13.6977,60353.0
2019-02-06 14:00:00,13.78,13.86,13.78,13.85,51125.0,13.6878,13.7673,13.6878,13.7573,51125.0
2019-02-06 14:05:00,13.86,13.86,13.83,13.85,38520.0,13.7673,13.7673,13.7375,13.7573,38520.0
2019-02-06 14:10:00,13.85,13.86,13.82,13.86,35640.0,13.7573,13.7673,13.7275,13.7673,35640.0
2019-02-06 14:15:00,13.86,13.86,13.82,13.86,35932.0,13.7673,13.7673,13.7275,13.7673,35932.0
2019-02-06 14:20:00,13.85,13.86,13.85,13.85,13420.0,13.7573,13.7673,13.7573,13.7573,13420.0
2019-02-06 14:25:00,13.85,13.87,13.84,13.86,39644.0,13.7573,13.7772,13.7474,13.7673,39644.0
2019-02-06 14:30:00,13.85,13.87,13.85,13.85,39067.0,13.7573,13.7772,13.7573,13.7573,39067.0
2019-02-06 14:35:00,13.85,13.86,13.85,13.86,48946.0,13.7573,13.7673,13.7573,13.7673,48946.0
2019-02-06 14:40:00,13.85,13.86,13.82,13.83,56303.0,13.7573,13.7673,13.7275,13.7375,56303.0
2019-02-06 14:45:00,13.82,13.85,13.82,13.85,61581.0,13.7275,13.7573,13.7275,13.7573,61581.0
2019-02-06 14:50:00,13.85,13.85,13.78,13.79,56114.0,13.7573,13.7573,13.6878,13.6977,56114.0
2019-02-06 14:55:00,13.79,13.8,13.76,13.8,61365.0,13.6977,13.7077,13.6679,13.7077,61365.0
2019-02-06 15:00:00,13.81,13.82,13.79,13.8,39734.0,13.7176,13.7275,13.6977,13.7077,39734.0
2019-02-06 15:05:00,13.8,13.81,13.8,13.81,24559.0,13.7077,13.7176,13.7077,13.7176,24559.0
2019-02-06 15:10:00,13.8,13.82,13.79,13.79,36586.0,13.7077,13.7275,13.6977,13.6977,36586.0
2019-02-06 15:15:00,13.79,13.8,13.71,13.74,95531.0,13.6977,13.7077,13.6183,13.6481,95531.0
2019-02-06 15:20:00,13.74,13.8,13.74,13.79,46339.0,13.6481,13.7077,13.6481,13.6977,46339.0
2019-02-06 15:25:00,13.78,13.79,13.75,13.76,40737.0,13.6878,13.6977,13.658,13.6679,40737.0
2019-02-06 15:30:00,13.76,13.77,13.75,13.75,185860.0,13.6679,13.6779,13.658,13.658,185860.0
2019-02-06 15:35:00,13.76,13.76,13.72,13.74,139218.0,13.6679,13.6679,13.6282,13.6481,139218.0
2019-02-06 15:40:00,13.74,13.74,13.72,13.73,62410.0,13.6481,13.6481,13.6282,13.6381,62410.0
2019-02-06 15:45:00,13.72,13.78,13.7,13.78,239718.0,13.6282,13.6878,13.6083,13.6878,239718.0
2019-02-06 15:50:00,13.78,13.79,13.77,13.77,90004.0,13.6878,13.6977,13.6779,13.6779,90004.0
2019-02-06 15:55:00,13.77,13.78,13.66,13.68,359425.0,13.6779,13.6878,13.5686,13.5885,359425.0
2019-02-07 09:30:00,13.5,13.75,13.5,13.68,145820.0,13.4097,13.658,13.4097,13.5885,145820.0
2019-02-07 09:35:00,13.67,13.68,13.43,13.44,81014.0,13.5785,13.5885,13.3402,13.3501,81014.0
2019-02-07 09:40:00,13.44,13.6,13.42,13.59,61620.0,13.3501,13.509,13.3302,13.4991,61620.0
2019-02-07 09:45:00,13.59,13.61,13.51,13.51,44557.0,13.4991,13.5189,13.4196,13.4196,44557.0
2019-02-07 09:50:00,13.51,13.53,13.46,13.46,122968.0,13.4196,13.4395,13.3699,13.3699,122968.0
2019-02-07 09:55:00,13.46,13.59,13.46,13.58,183914.0,13.3699,13.4991,13.3699,13.4891,183914.0
2019-02-07 10:00:00,13.57,13.6,13.52,13.54,71758.0,13.4792,13.509,13.4295,13.4494,71758.0
2019-02-07 10:05:00,13.54,13.55,13.46,13.5,81673.0,13.4494,13.4593,13.3699,13.4097,81673.0
2019-02-07 10:10:00,13.51,13.52,13.47,13.48,81501.0,13.4196,13.4295,13.3799,13.3898,81501.0
2019-02-07 10:15:00,13.49,13.59,13.47,13.55,63733.0,13.3997,13.4991,13.3799,13.4593,63733.0
2019-02-07 10:20:00,13.54,13.58,13.53,13.57,51331.0,13.4494,13.4891,13.4395,13.4792,51331.0
2019-02-07 10:25:00,13.56,13.58,13.54,13.55,44020.0,13.4693,13.4891,13.4494,13.4593,44020.0
2019-02-07 10:30:00,13.54,13.58,13.54,13.56,32515.0,13.4494,13.4891,13.4494,13.4693,32515.0
2019-02-07 10:35:00,13.57,13.64,13.57,13.61,39879.0,13.4792,13.5487,13.4792,13.5189,39879.0
2019-02-07 10:40:00,13.6,13.66,13.59,13.6,51588.0,13.509,13.5686,13.4991,13.509,51588.0
2019-02-07 10:45:00,13.6,13.72,13.56,13.7,81529.0,13.509,13.6282,13.4693,13.6083,81529.0
2019-02-07 10:50:00,13.7,13.71,13.63,13.64,28031.0,13.6083,13.6183,13.5388,13.5487,28031.0
2019-02-07 10:55:00,13.64,13.65,13.61,13.61,27788.0,13.5487,13.5587,13.5189,13.5189,27788.0
2019-02-07 11:00:00,13.61,13.61,13.54,13.57,79041.0,13.5189,13.5189,13.4494,13.4792,79041.0
2019-02-07 11:05:00,13.56,13.65,13.55,13.65,73286.0,13.4693,13.5587,13.4593,13.5587,73286.0
2019-02-07 11:10:00,13.65,13.65,13.55,13.56,46533.0,13.5587,13.5587,13.4593,13.4693,46533.0
2019-02-07 11:15:00,13.56,13.56,13.54,13.56,73175.0,13.4693,13.4693,13.4494,13.4693,73175.0
2019-02-07 11:20:00,13.56,13.57,13.54,13.57,28476.0,13.4693,13.4792,13.4494,13.4792,28476.0
2019-02-07 11:25:00,13.57,13.57,13.55,13.57,85241.0,13.4792,13.4792,13.4593,13.4792,85241.0
2019-02-07 11:30:00,13.57,13.6,13.56,13.57,64264.0,13.4792,13.509,13.4693,13.4792,64264.0
2019-02-07 11:35:00,13.57,13.6,13.56,13.6,24800.0,13.4792,13.509,13.4693,13.509,24800.0
2019-02-07 11:40:00,13.6,13.6,13.56,13.59,23641.0,13.509,13.509,13.4693,13.4991,23641.0
2019-02-07 11:45:00,13.59,13.63,13.58,13.63,16188.0,13.4991,13.5388,13.4891,13.5388,16188.0
2019-02-07 11:50:00,13.63,13.66,13.62,13.64,21067.0,13.5388,13.5686,13.5289,13.5487,21067.0
2019-02-07 11:55:00,13.65,13.65,13.61,13.61,13899.0,13.5587,13.5587,13.5189,13.5189,13899.0
2019-02-07 12:00:00,13.61,13.62,13.61,13.61,19552.0,13.5189,13.5289,13.5189,13.5189,19552.0
2019-02-07 12:05:00,13.61,13.62,13.54,13.56,105402.0,13.5189,13.5289,13.4494,13.4693,105402.0
2019-02-07 12:10:00,13.56,13.6,13.55,13.59,56970.0,13.4693,13.509,13.4593,13.4991,56970.0
2019-02-07 12:15:00,13.58,13.59,13.56,13.56,20883.0,13.4891,13.4991,13.4693,13.4693,20883.0
2019-02-07 12:20:00,13.57,13.58,13.56,13.58,16470.0,13.4792,13.4891,13.4693,13.4891,16470.0
2019-02-07 12:25:00,13.57,13.57,13.55,13.57,23168.0,13.4792,13.4792,13.4593,13.4792,23168.0
2019-02-07 12:30:00,13.57,13.58,13.55,13.56,10693.0,13.4792,13.4891,13.4593,13.4693,10693.0
2019-02-07 12:35:00,13.56,13.58,13.56,13.58,16409.0,13.4693,13.4891,13.4693,13.4891,16409.0
2019-02-07 12:40:00,13.58,13.58,13.55,13.57,24270.0,13.4891,13.4891,13.4593,13.4792,24270.0
2019-02-07 12:45:00,13.56,13.57,13.53,13.54,24528.0,13.4693,13.4792,13.4395,13.4494,24528.0
2019-02-07 12:50:00,13.54,13.6,13.53,13.58,45772.0,13.4494,13.509,13.4395,13.4891,45772.0
2019-02-07 12:55:00,13.58,13.59,13.56,13.57,28451.0,13.4891,13.4991,13.4693,13.4792,28451.0
2019-02-07 13:00:00,13.57,13.66,13.56,13.66,44275.0,13.4792,13.5686,13.4693,13.5686,44275.0
2019-02-07 13:05:00,13.66,13.69,13.65,13.66,41458.0,13.5686,13.5984,13.5587,13.5686,41458.0
2019-02-07 13:10:00,13.66,13.67,13.61,13.62,29309.0,13.5686,13.5785,13.5189,13.5289,29309.0
2019-02-07 13:15:00,13.61,13.63,13.6,13.63,18742.0,13.5189,13.5388,13.509,13.5388,18742.0
2019-02-07 13:20:00,13.62,13.63,13.61,13.63,18046.0,13.5289,13.5388,13.5189,13.5388,18046.0
2019-02-07 13:25:00,13.62,13.63,13.6,13.61,20009.0,13.5289,13.5388,13.509,13.5189,20009.0
2019-02-07 13:30:00,13.6,13.64,13.6,13.64,20200.0,13.509,13.5487,13.509,13.5487,20200.0
2019-02-07 13:35:00,13.63,13.65,13.63,13.65,10900.0,13.5388,13.5587,13.5388,13.5587,10900.0
2019-02-07 13:40:00,13.64,13.69,13.64,13.69,23844.0,13.5487,13.5984,13.5487,13.5984,23844.0
2019-02-07 13:45:00,13.68,13.69,13.66,13.68,32163.0,13.5885,13.5984,13.5686,13.5885,32163.0
2019-02-07 13:50:00,13.67,13.68,13.66,13.68,42001.0,13.5785,13.5885,13.5686,13.5885,42001.0
2019-02-07 13:55:00,13.67,13.68,13.65,13.65,30636.0,13.5785,13.5885,13.5587,13.5587,30636.0
2019-02-07 14:00:00,13.66,13.66,13.62,13.63,18689.0,13.5686,13.5686,13.5289,13.5388,18689.0
2019-02-07 14:05:00,13.62,13.66,13.61,13.64,70690.0,13.5289,13.5686,13.5189,13.5487,70690.0
2019-02-07 14:10:00,13.65,13.75,13.63,13.73,252526.0,13.5587,13.658,13.5388,13.6381,252526.0
2019-02-07 14:15:00,13.74,13.76,13.72,13.76,67429.0,13.6481,13.6679,13.6282,13.6679,67429.0
2019-02-07 14:20:00,13.76,13.82,13.75,13.82,59382.0,13.6679,13.7275,13.658,13.7275,59382.0
2019-02-07 14:25:00,13.81,13.87,13.81,13.85,74969.0,13.7176,13.7772,13.7176,13.7573,74969.0
2019-02-07 14:30:00,13.85,13.92,13.81,13.83,143786.0,13.7573,13.8269,13.7176,13.7375,143786.0
2019-02-07 14:35:00,13.82,13.82,13.78,13.79,59593.0,13.7275,13.7275,13.6878,13.6977,59593.0
2019-02-07 14:40:00,13.79,13.8,13.77,13.78,38602.0,13.6977,13.7077,13.6779,13.6878,38602.0
2019-02-07 14:45:00,13.77,13.78,13.75,13.76,39073.0,13.6779,13.6878,13.658,13.6679,39073.0
2019-02-07 14:50:00,13.77,13.81,13.76,13.78,39977.0,13.6779,13.7176,13.6679,13.6878,39977.0
2019-02-07 14:55:00,13.79,13.79,13.75,13.76,24637.0,13.6977,13.6977,13.658,13.6679,24637.0
2019-02-07 15:00:00,13.75,13.81,13.75,13.81,31304.0,13.658,13.7176,13.658,13.7176,31304.0
2019-02-07 15:05:00,13.8,13.81,13.79,13.81,26416.0,13.7077,13.7176,13.6977,13.7176,26416.0
2019-02-07 15:10:00,13.8,13.82,13.8,13.82,31704.0,13.7077,13.7275,13.7077,13.7275,31704.0
2019-02-07 15:15:00,13.81,13.82,13.81,13.82,46239.0,13.7176,13.7275,13.7176,13.7275,46239.0
2019-02-07 15:20:00,13.82,13.86,13.82,13.85,85125.0,13.7275,13.7673,13.7275,13.7573,85125.0
2019-02-07 15:25:00,13.86,13.97,13.85,13.95,110682.0,13.7673,13.8765,13.7573,13.8567,110682.0
2019-02-07 15:30:00,13.96,14.02,13.95,13.99,243717.0,13.8666,13.9262,13.8567,13.8964,243717.0
2019-02-07 15:35:00,13.99,14.13,13.99,14.1,245345.0,13.8964,14.0355,13.8964,14.0057,245345.0
2019-02-07 15:40:00,14.1,14.15,14.09,14.11,261936.0,14.0057,14.0553,13.9957,14.0156,261936.0
2019-02-07 15:45:00,14.11,14.12,14.0,14.05,252506.0,14.0156,14.0255,13.9063,13.956,252506.0
2019-02-07 15:50:00,14.05,14.1,14.05,14.09,344272.0,13.956,14.0057,13.956,13.9957,344272.0
2019-02-07 15:55:00,14.09,14.12,13.91,14.1,688053.0,13.9957,14.0255,13.8169,14.0057,688053.0
2019-02-08 09:30:00,13.93,14.0,13.71,13.99,80399.0,13.8368,13.9063,13.6183,13.8964,80399.0
2019-02-08 09:35:00,14.0,14.34,13.94,14.11,78118.0,13.9063,14.2441,13.8467,14.0156,78118.0
2019-02-08 09:40:00,14.11,14.17,14.0,14.08,66336.0,14.0156,14.0752,13.9063,13.9858,66336.0
2019-02-08 09:45:00,14.12,14.2,14.03,14.15,56740.0,14.0255,14.105,13.9361,14.0553,56740.0
2019-02-08 09:50:00,14.15,14.2,14.08,14.14,42083.0,14.0553,14.105,13.9858,14.0454,42083.0
2019-02-08 09:55:00,14.13,14.16,14.08,14.14,71349.0,14.0355,14.0653,13.9858,14.0454,71349.0
2019-02-08 10:00:00,14.1,14.3,14.1,14.24,125151.0,14.0057,14.2043,14.0057,14.1447,125151.0
2019-02-08 10:05:00,14.24,14.29,14.21,14.28,89841.0,14.1447,14.1944,14.1149,14.1845,89841.0
2019-02-08 10:10:00,14.27,14.35,14.14,14.19,110325.0,14.1745,14.254,14.0454,14.0951,110325.0
2019-02-08 10:15:00,14.2,14.27,14.2,14.23,53042.0,14.105,14.1745,14.105,14.1348,53042.0
2019-02-08 10:20:00,14.22,14.37,14.2,14.28,117964.0,14.1249,14.2739,14.105,14.1845,117964.0
2019-02-08 10:25:00,14.3,14.31,14.21,14.29,46431.0,14.2043,14.2143,14.1149,14.1944,46431.0
2019-02-08 10:30:00,14.29,14.31,14.28,14.31,29262.0,14.1944,14.2143,14.1845,14.2143,29262.0
2019-02-08 10:35:00,14.3,14.35,14.28,14.31,32991.0,14.2043,14.254,14.1845,14.2143,32991.0
2019-02-08 10:40:00,14.32,14.35,14.31,14.34,32971.0,14.2242,14.254,14.2143,14.2441,32971.0
2019-02-08 10:45:00,14.34,14.49,14.33,14.45,128070.0,14.2441,14.3931,14.2341,14.3533,128070.0
2019-02-08 10:50:00,14.45,14.48,14.44,14.46,69988.0,14.3533,14.3831,14.3434,14.3633,69988.0
2019-02-08 10:55:00,14.47,14.53,14.31,14.37,172138.0,14.3732,14.4328,14.2143,14.2739,172138.0
2019-02-08 11:00:00,14.37,14.46,14.34,14.45,84627.0,14.2739,14.3633,14.2441,14.3533,84627.0
2019-02-08 11:05:00,14.45,14.47,14.31,14.44,113793.0,14.3533,14.3732,14.2143,14.3434,113793.0
2019-02-08 11:10:00,14.41,14.44,14.36,14.44,133351.0,14.3136,14.3434,14.2639,14.3434,133351.0
2019-02-08 11:15:00,14.44,14.57,14.42,14.5,138059.0,14.3434,14.4725,14.3235,14.403,138059.0
2019-02-08 11:20:00,14.5,14.53,14.39,14.39,75631.0,14.403,14.4328,14.2937,14.2937,75631.0
2019-02-08 11:25:00,14.39,14.49,14.36,14.45,55832.0,14.2937,14.3931,14.2639,14.3533,55832.0
2019-02-08 11:30:00,14.46,14.48,14.44,14.47,53378.0,14.3633,14.3831,14.3434,14.3732,53378.0
2019-02-08 11:35:00,14.46,14.48,14.44,14.48,24135.0,14.3633,14.3831,14.3434,14.3831,24135.0
2019-02-08 11:40:00,14.48,14.51,14.47,14.49,56519.0,14.3831,14.4129,14.3732,14.3931,56519.0
2019-02-08 11:45:00,14.49,14.49,14.42,14.46,39785.0,14.3931,14.3931,14.3235,14.3633,39785.0
2019-02-08 11:50:00,14.45,14.48,14.44,14.48,12846.0,14.3533,14.3831,14.3434,14.3831,12846.0
2019-02-08 11:55:00,14.47,14.47,14.4,14.42,24406.0,14.3732,14.3732,14.3037,14.3235,24406.0
2019-02-08 12:00:00,14.42,14.42,14.26,14.27,69888.0,14.3235,14.3235,14.1646,14.1745,69888.0
2019-02-08 12:05:00,14.27,14.38,14.27,14.35,98373.0,14.1745,14.2838,14.1745,14.254,98373.0
2019-02-08 12:10:00,14.36,14.4,14.33,14.34,37084.0,14.2639,14.3037,14.2341,14.2441,37084.0
2019-02-08 12:15:00,14.33,14.39,14.33,14.39,24764.0,14.2341,14.2937,14.2341,14.2937,24764.0
2019-02-08 12:20:00,14.39,14.42,14.37,14.42,21938.0,14.2937,14.3235,14.2739,14.3235,21938.0
2019-02-08 12:25:00,14.41,14.42,14.38,14.4,11928.0,14.3136,14.3235,14.2838,14.3037,11928.0
2019-02-08 12:30:00,14.4,14.4,14.36,14.4,22170.0,14.3037,14.3037,14.2639,14.3037,22170.0
2019-02-08 12:35:00,14.39,14.4,14.32,14.36,29107.0,14.2937,14.3037,14.2242,14.2639,29107.0
2019-02-08 12:40:00,14.37,14.38,14.28,14.32,41041.0,14.2739,14.2838,14.1845,14.2242,41041.0
2019-02-08 12:45:00,14.32,14.42,14.32,14.41,48851.0,14.2242,14.3235,14.2242,14.3136,48851.0
2019-02-08 12:50:00,14.42,14.46,14.41,14.42,43348.0,14.3235,14.3633,14.3136,14.3235,43348.0
2019-02-08 12:55:00,14.43,14.44,14.39,14.41,17666.0,14.3335,14.3434,14.2937,14.3136,17666.0
2019-02-08 13:00:00,14.41,14.41,14.4,14.4,13324.0,14.3136,14.3136,14.3037,14.3037,13324.0
2019-02-08 13:05:00,14.41,14.47,14.4,14.46,57938.0,14.3136,14.3732,14.3037,14.3633,57938.0
2019-02-08 13:10:00,14.44,14.46,14.44,14.46,69968.0,14.3434,14.3633,14.3434,14.3633,69968.0
2019-02-08 13:15:00,14.46,14.46,14.45,14.46,7034.0,14.3633,14.3633,14.3533,14.3633,7034.0
2019-02-08 13:20:00,14.46,14.47,14.45,14.47,11106.0,14.3633,14.3732,14.3533,14.3732,11106.0
2019-02-08 13:25:00,14.47,14.5,14.46,14.5,13323.0,14.3732,14.403,14.3633,14.403,13323.0
2019-02-08 13:30:00,14.49,14.51,14.47,14.47,62415.0,14.3931,14.4129,14.3732,14.3732,62415.0
2019-02-08 13:35:00,14.48,14.48,14.42,14.45,24734.0,14.3831,14.3831,14.3235,14.3533,24734.0
2019-02-08 13:40:00,14.46,14.46,14.44,14.45,26627.0,14.3633,14.3633,14.3434,14.3533,26627.0
2019-02-08 13:45:00,14.45,14.45,14.44,14.44,15089.0,14.3533,14.3533,14.3434,14.3434,15089.0
2019-02-08 13:50:00,14.45,14.46,14.44,14.45,12841.0,14.3533,14.3633,14.3434,14.3533,12841.0
2019-02-08 13:55:00,14.46,14.5,14.44,14.47,47049.0,14.3633,14.403,14.3434,14.3732,47049.0
2019-02-08 14:00:00,14.48,14.5,14.47,14.49,36483.0,14.3831,14.403,14.3732,14.3931,36483.0
2019-02-08 14:05:00,14.5,14.51,14.48,14.5,42744.0,14.403,14.4129,14.3831,14.403,42744.0
2019-02-08 14:10:00,14.5,14.51,14.46,14.51,34771.0,14.403,14.4129,14.3633,14.4129,34771.0
2019-02-08 14:15:00,14.5,14.51,14.49,14.5,98033.0,14.403,14.4129,14.3931,14.403,98033.0
2019-02-08 14:20:00,14.5,14.51,14.33,14.38,70973.0,14.403,14.4129,14.2341,14.2838,70973.0
2019-02-08 14:25:00,14.39,14.4,14.34,14.38,57687.0,14.2937,14.3037,14.2441,14.2838,57687.0
2019-02-08 14:30:00,14.39,14.41,14.31,14.36,58316.0,14.2937,14.3136,14.2143,14.2639,58316.0
2019-02-08 14:35:00,14.35,14.38,14.35,14.37,289082.0,14.254,14.2838,14.254,14.2739,289082.0
2019-02-08 14:40:00,14.39,14.45,14.37,14.42,31619.0,14.2937,14.3533,14.2739,14.3235,31619.0
2019-02-08 14:45:00,14.42,14.47,14.41,14.47,27597.0,14.3235,14.3732,14.3136,14.3732,27597.0
2019-02-08 14:50:00,14.46,14.47,14.38,14.39,75197.0,14.3633,14.3732,14.2838,14.2937,75197.0
2019-02-08 14:55:00,14.4,14.44,14.39,14.44,15805.0,14.3037,14.3434,14.2937,14.3434,15805.0
2019-02-08 15:00:00,14.44,14.46,14.4,14.4,25155.0,14.3434,14.3633,14.3037,14.3037,25155.0
2019-02-08 15:05:00,14.4,14.41,14.33,14.34,28997.0,14.3037,14.3136,14.2341,14.2441,28997.0
2019-02-08 15:10:00,14.33,14.35,14.32,14.35,14583.0,14.2341,14.254,14.2242,14.254,14583.0
2019-02-08 15:15:00,14.35,14.35,14.3,14.3,38143.0,14.254,14.254,14.2043,14.2043,38143.0
2019-02-08 15:20:00,14.31,14.35,14.3,14.33,304787.0,14.2143,14.254,14.2043,14.2341,304787.0
2019-02-08 15:25:00,14.34,14.35,14.32,14.34,27593.0,14.2441,14.254,14.2242,14.2441,27593.0
2019-02-08 15:30:00,14.34,14.34,14.25,14.28,111134.0,14.2441,14.2441,14.1547,14.1845,111134.0
2019-02-08 15:35:00,14.28,14.28,14.19,14.19,143657.0,14.1845,14.1845,14.0951,14.0951,143657.0
2019-02-08 15:40:00,14.19,14.24,14.15,14.24,90834.0,14.0951,14.1447,14.0553,14.1447,90834.0
2019-02-08 15:45:00,14.24,14.25,14.2,14.23,136917.0,14.1447,14.1547,14.105,14.1348,136917.0
2019-02-08 15:50:00,14.24,14.24,14.19,14.22,225914.0,14.1447,14.1447,14.0951,14.1249,225914.0
2019-02-08 15:55:00,14.22,14.28,14.19,14.25,316374.0,14.1249,14.1845,14.0951,14.1547,316374.0
2019-02-11 09:30:00,14.32,14.4,14.3,14.4,158170.0,14.2242,14.3037,14.2043,14.3037,158170.0
2019-02-11 09:35:00,14.41,14.5,14.34,14.35,120724.0,14.3136,14.403,14.2441,14.254,120724.0
2019-02-11 09:40:00,14.35,14.44,14.28,14.4,291813.0,14.254,14.3434,14.1845,14.3037,291813.0
2019-02-11 09:45:00,14.42,14.42,14.35,14.38,170006.0,14.3235,14.3235,14.254,14.2838,170006.0
2019-02-11 09:50:00,14.37,14.4,14.36,14.4,121882.0,14.2739,14.3037,14.2639,14.3037,121882.0
2019-02-11 09:55:00,14.39,14.41,14.3,14.35,64014.0,14.2937,14.3136,14.2043,14.254,64014.0
2019-02-11 10:00:00,14.34,14.39,14.3,14.35,88717.0,14.2441,14.2937,14.2043,14.254,88717.0
2019-02-11 10:05:00,14.37,14.43,14.2,14.21,127224.0,14.2739,14.3335,14.105,14.1149,127224.0
2019-02-11 10:10:00,14.22,14.25,14.21,14.24,31697.0,14.1249,14.1547,14.1149,14.1447,31697.0
2019-02-11 10:15:00,14.23,14.23,14.11,14.17,154453.0,14.1348,14.1348,14.0156,14.0752,154453.0
2019-02-11 10:20:00,14.18,14.2,14.15,14.15,67627.0,14.0851,14.105,14.0553,14.0553,67627.0
2019-02-11 10:25:00,14.16,14.16,14.11,14.13,83455.0,14.0653,14.0653,14.0156,14.0355,83455.0
2019-02-11 10:30:00,14.13,14.2,14.13,14.18,43384.0,14.0355,14.105,14.0355,14.0851,43384.0
2019-02-11 10:35:00,14.19,14.19,14.15,14.18,29536.0,14.0951,14.0951,14.0553,14.0851,29536.0
2019-02-11 10:40:00,14.18,14.26,14.17,14.26,58874.0,14.0851,14.1646,14.0752,14.1646,58874.0
2019-02-11 10:45:00,14.25,14.26,14.2,14.22,139974.0,14.1547,14.1646,14.105,14.1249,139974.0
2019-02-11 10:50:00,14.21,14.23,14.17,14.19,17331.0,14.1149,14.1348,14.0752,14.0951,17331.0
2019-02-11 10:55:00,14.2,14.24,14.17,14.24,27280.0,14.105,14.1447,14.0752,14.1447,27280.0
2019-02-11 11:00:00,14.24,14.24,14.17,14.21,117160.0,14.1447,14.1447,14.0752,14.1149,117160.0
2019-02-11 11:05:00,14.2,14.23,14.19,14.2,17011.0,14.105,14.1348,14.0951,14.105,17011.0
2019-02-11 11:10:00,14.2,14.22,14.2,14.2,14793.0,14.105,14.1249,14.105,14.105,14793.0
2019-02-11 11:15:00,14.22,14.22,14.19,14.2,22363.0,14.1249,14.1249,14.0951,14.105,22363.0
2019-02-11 11:20:00,14.2,14.2,14.15,14.16,28043.0,14.105,14.105,14.0553,14.0653,28043.0
2019-02-11 11:25:00,14.15,14.18,14.08,14.16,104257.0,14.0553,14.0851,13.9858,14.0653,104257.0
2019-02-11 11:30:00,14.17,14.25,14.15,14.25,47622.0,14.0752,14.1547,14.0553,14.1547,47622.0
2019-02-11 11:35:00,14.24,14.29,14.22,14.25,185419.0,14.1447,14.1944,14.1249,14.1547,185419.0
2019-02-11 11:40:00,14.25,14.31,14.25,14.3,56216.0,14.1547,14.2143,14.1547,14.2043,56216.0
2019-02-11 11:45:00,14.3,14.31,14.24,14.3,43927.0,14.2043,14.2143,14.1447,14.2043,43927.0
2019-02-11 11:50:00,14.3,14.34,14.29,14.32,35849.0,14.2043,14.2441,14.1944,14.2242,35849.0
2019-02-11 11:55:00,14.33,14.35,14.3,14.34,61093.0,14.2341,14.254,14.2043,14.2441,61093.0
2019-02-11 12:00:00,14.35,14.4,14.33,14.35,60333.0,14.254,14.3037,14.2341,14.254,60333.0
2019-02-11 12:05:00,14.35,14.38,14.34,14.35,22962.0,14.254,14.2838,14.2441,14.254,22962.0
2019-02-11 12:10:00,14.35,14.4,14.34,14.39,38330.0,14.254,14.3037,14.2441,14.2937,38330.0
2019-02-11 12:15:00,14.39,14.41,14.38,14.4,21885.0,14.2937,14.3136,14.2838,14.3037,21885.0
2019-02-11 12:20:00,14.4,14.44,14.39,14.4,20164.0,14.3037,14.3434,14.2937,14.3037,20164.0
2019-02-11 12:25:00,14.41,14.44,14.4,14.42,20655.0,14.3136,14.3434,14.3037,14.3235,20655.0
2019-02-11 12:30:00,14.43,14.45,14.42,14.44,13152.0,14.3335,14.3533,14.3235,14.3434,13152.0
2019-02-11 12:35:00,14.44,14.49,14.43,14.49,82736.0,14.3434,14.3931,14.3335,14.3931,82736.0
2019-02-11 12:40:00,14.48,14.58,14.48,14.55,218014.0,14.3831,14.4825,14.3831,14.4527,218014.0
2019-02-11 12:45:00,14.56,14.56,14.49,14.52,61381.0,14.4626,14.4626,14.3931,14.4229,61381.0
2019-02-11 12:50:00,14.53,14.54,14.51,14.53,23810.0,14.4328,14.4427,14.4129,14.4328,23810.0
2019-02-11 12:55:00,14.53,14.64,14.52,14.62,130280.0,14.4328,14.5421,14.4229,14.5222,130280.0
2019-02-11 13:00:00,14.62,14.63,14.53,14.54,51107.0,14.5222,14.5321,14.4328,14.4427,51107.0
2019-02-11 13:05:00,14.54,14.54,14.53,14.54,22210.0,14.4427,14.4427,14.4328,14.4427,22210.0
2019-02-11 13:10:00,14.54,14.56,14.51,14.56,48052.0,14.4427,14.4626,14.4129,14.4626,48052.0
2019-02-11 13:15:00,14.56,14.56,14.51,14.53,12517.0,14.4626,14.4626,14.4129,14.4328,12517.0
2019-02-11 13:20:00,14.52,14.56,14.51,14.54,33064.0,14.4229,14.4626,14.4129,14.4427,33064.0
2019-02-11 13:25:00,14.54,14.55,14.53,14.54,25527.0,14.4427,14.4527,14.4328,14.4427,25527.0
2019-02-11 13:30:00,14.54,14.55,14.47,14.49,277421.0,14.4427,14.4527,14.3732,14.3931,277421.0
2019-02-11 13:35:00,14.49,14.56,14.49,14.55,51797.0,14.3931,14.4626,14.3931,14.4527,51797.0
2019-02-11 13:40:00,14.55,14.58,14.54,14.58,15863.0,14.4527,14.4825,14.4427,14.4825,15863.0
2019-02-11 13:45:00,14.58,14.6,14.55,14.58,30381.0,14.4825,14.5023,14.4527,14.4825,30381.0
2019-02-11 13:50:00,14.58,14.58,14.54,14.54,28480.0,14.4825,14.4825,14.4427,14.4427,28480.0
2019-02-11 13:55:00,14.54,14.59,14.54,14.59,42605.0,14.4427,14.4924,14.4427,14.4924,42605.0
2019-02-11 14:00:00,14.6,14.63,14.57,14.61,57226.0,14.5023,14.5321,14.4725,14.5123,57226.0
2019-02-11 14:05:00,14.62,14.63,14.58,14.59,23966.0,14.5222,14.5321,14.4825,14.4924,23966.0
2019-02-11 14:10:00,14.59,14.62,14.59,14.62,19612.0,14.4924,14.5222,14.4924,14.5222,19612.0
2019-02-11 14:15:00,14.63,14.64,14.6,14.62,29653.0,14.5321,14.5421,14.5023,14.5222,29653.0
2019-02-11 14:20:00,14.62,14.66,14.58,14.59,35411.0,14.5222,14.5619,14.4825,14.4924,35411.0
2019-02-11 14:25:00,14.6,14.6,14.57,14.58,31962.0,14.5023,14.5023,14.4725,14.4825,31962.0
2019-02-11 14:30:00,14.57,14.59,14.52,14.59,43117.0,14.4725,14.4924,14.4229,14.4924,43117.0
2019-02-11 14:35:00,14.59,14.6,14.58,14.6,14312.0,14.4924,14.5023,14.4825,14.5023,14312.0
2019-02-11 14:40:00,14.6,14.6,14.53,14.56,46897.0,14.5023,14.5023,14.4328,14.4626,46897.0
2019-02-11 14:45:00,14.55,14.56,14.51,14.53,63253.0,14.4527,14.4626,14.4129,14.4328,63253.0
2019-02-11 14:50:00,14.54,14.54,14.45,14.46,96216.0,14.4427,14.4427,14.3533,14.3633,96216.0
2019-02-11 14:55:00,14.46,14.54,14.46,14.5,62351.0,14.3633,14.4427,14.3633,14.403,62351.0
2019-02-11 15:00:00,14.49,14.49,14.45,14.47,56144.0,14.3931,14.3931,14.3533,14.3732,56144.0
2019-02-11 15:05:00,14.46,14.47,14.38,14.39,66470.0,14.3633,14.3732,14.2838,14.2937,66470.0
2019-02-11 15:10:00,14.39,14.41,14.36,14.4,84074.0,14.2937,14.3136,14.2639,14.3037,84074.0
2019-02-11 15:15:00,14.4,14.43,14.39,14.4,95307.0,14.3037,14.3335,14.2937,14.3037,95307.0
2019-02-11 15:20:00,14.4,14.41,14.39,14.4,42801.0,14.3037,14.3136,14.2937,14.3037,42801.0
2019-02-11 15:25:00,14.4,14.44,14.37,14.38,147606.0,14.3037,14.3434,14.2739,14.2838,147606.0
2019-02-11 15:30:00,14.37,14.4,14.36,14.39,49194.0,14.2739,14.3037,14.2639,14.2937,49194.0
2019-02-11 15:35:00,14.4,14.4,14.35,14.35,49244.0,14.3037,14.3037,14.254,14.254,49244.0
2019-02-11 15:40:00,14.36,14.39,14.33,14.39,170903.0,14.2639,14.2937,14.2341,14.2937,170903.0
2019-02-11 15:45:00,14.39,14.39,14.37,14.39,38551.0,14.2937,14.2937,14.2739,14.2937,38551.0
2019-02-11 15:50:00,14.39,14.39,14.32,14.32,195010.0,14.2937,14.2937,14.2242,14.2242,195010.0
2019-02-11 15:55:00,14.32,14.36,14.27,14.32,349665.0,14.2242,14.2639,14.1745,14.2242,349665.0
2019-02-12 09:30:00,14.81,14.82,14.62,14.62,177399.0,14.7109,14.7209,14.5222,14.5222,177399.0
2019-02-12 09:35:00,14.62,14.65,14.56,14.63,106939.0,14.5222,14.552,14.4626,14.5321,106939.0
2019-02-12 09:40:00,14.63,14.67,14.62,14.65,153678.0,14.5321,14.5719,14.5222,14.552,153678.0
2019-02-12 09:45:00,14.66,14.8,14.65,14.76,172308.0,14.5619,14.701,14.552,14.6613,172308.0
2019-02-12 09:50:00,14.77,14.81,14.71,14.72,112247.0,14.6712,14.7109,14.6116,14.6215,112247.0
2019-02-12 09:55:00,14.73,14.77,14.73,14.73,37560.0,14.6315,14.6712,14.6315,14.6315,37560.0
2019-02-12 10:00:00,14.73,14.79,14.72,14.78,59706.0,14.6315,14.6911,14.6215,14.6811,59706.0
2019-02-12 10:05:00,14.77,14.78,14.72,14.74,143974.0,14.6712,14.6811,14.6215,14.6414,143974.0
2019-02-12 10:10:00,14.74,14.78,14.73,14.77,103087.0,14.6414,14.6811,14.6315,14.6712,103087.0
2019-02-12 10:15:00,14.78,14.81,14.75,14.8,103803.0,14.6811,14.7109,14.6513,14.701,103803.0
2019-02-12 10:20:00,14.81,14.82,14.75,14.76,71420.0,14.7109,14.7209,14.6513,14.6613,71420.0
2019-02-12 10:25:00,14.76,14.77,14.58,14.64,192390.0,14.6613,14.6712,14.4825,14.5421,192390.0
2019-02-12 10:30:00,14.65,14.68,14.63,14.64,45669.0,14.552,14.5818,14.5321,14.5421,45669.0
2019-02-12 10:35:00,14.64,14.64,14.38,14.53,272592.0,14.5421,14.5421,14.2838,14.4328,272592.0
2019-02-12 10:40:00,14.52,14.72,14.52,14.55,157570.0,14.4229,14.6215,14.4229,14.4527,157570.0
2019-02-12 10:45:00,14.55,14.61,14.52,14.52,67008.0,14.4527,14.5123,14.4229,14.4229,67008.0
2019-02-12 10:50:00,14.53,14.58,14.52,14.56,67931.0,14.4328,14.4825,14.4229,14.4626,67931.0
2019-02-12 10:55:00,14.57,14.62,14.57,14.61,26418.0,14.4725,14.5222,14.4725,14.5123,26418.0
2019-02-12 11:00:00,14.62,14.66,14.59,14.65,41662.0,14.5222,14.5619,14.4924,14.552,41662.0
2019-02-12 11:05:00,14.65,14.7,14.58,14.59,69004.0,14.552,14.6017,14.4825,14.4924,69004.0
2019-02-12 11:10:00,14.59,14.63,14.58,14.61,31449.0,14.4924,14.5321,14.4825,14.5123,31449.0
2019-02-12 11:15:00,14.62,14.62,14.58,14.61,28741.0,14.5222,14.5222,14.4825,14.5123,28741.0
2019-02-12 11:20:00,14.6,14.63,14.59,14.62,28495.0,14.5023,14.5321,14.4924,14.5222,28495.0
2019-02-12 11:25:00,14.62,14.68,14.61,14.68,29869.0,14.5222,14.5818,14.5123,14.5818,29869.0
2019-02-12 11:30:00,14.68,14.68,14.64,14.65,87846.0,14.5818,14.5818,14.5421,14.552,87846.0
2019-02-12 11:35:00,14.65,14.66,14.64,14.66,18667.0,14.552,14.5619,14.5421,14.5619,18667.0
2019-02-12 11:40:00,14.66,14.66,14.65,14.66,16429.0,14.5619,14.5619,14.552,14.5619,16429.0
2019-02-12 11:45:00,14.66,14.66,14.65,14.65,16595.0,14.5619,14.5619,14.552,14.552,16595.0
2019-02-12 11:50:00,14.65,14.66,14.6,14.61,20307.0,14.552,14.5619,14.5023,14.5123,20307.0
2019-02-12 11:55:00,14.61,14.62,14.59,14.61,22696.0,14.5123,14.5222,14.4924,14.5123,22696.0
2019-02-12 12:00:00,14.62,14.62,14.51,14.54,81958.0,14.5222,14.5222,14.4129,14.4427,81958.0
2019-02-12 12:05:00,14.54,14.57,14.53,14.55,48825.0,14.4427,14.4725,14.4328,14.4527,48825.0
2019-02-12 12:10:00,14.56,14.57,14.53,14.57,28780.0,14.4626,14.4725,14.4328,14.4725,28780.0
2019-02-12 12:15:00,14.57,14.59,14.56,14.59,25414.0,14.4725,14.4924,14.4626,14.4924,25414.0
2019-02-12 12:20:00,14.58,14.59,14.57,14.58,19377.0,14.4825,14.4924,14.4725,14.4825,19377.0
2019-02-12 12:25:00,14.58,14.61,14.57,14.58,42590.0,14.4825,14.5123,14.4725,14.4825,42590.0
2019-02-12 12:30:00,14.59,14.6,14.58,14.6,7661.0,14.4924,14.5023,14.4825,14.5023,7661.0
2019-02-12 12:35:00,14.6,14.61,14.57,14.59,28521.0,14.5023,14.5123,14.4725,14.4924,28521.0
2019-02-12 12:40:00,14.59,14.63,14.58,14.6,94009.0,14.4924,14.5321,14.4825,14.5023,94009.0
2019-02-12 12:45:00,14.6,14.61,14.58,14.6,26864.0,14.5023,14.5123,14.4825,14.5023,26864.0
2019-02-12 12:50:00,14.6,14.61,14.57,14.57,62502.0,14.5023,14.5123,14.4725,14.4725,62502.0
2019-02-12 12:55:00,14.58,14.58,14.54,14.54,64395.0,14.4825,14.4825,14.4427,14.4427,64395.0
2019-02-12 13:00:00,14.55,14.56,14.53,14.54,52266.0,14.4527,14.4626,14.4328,14.4427,52266.0
2019-02-12 13:05:00,14.54,14.55,14.52,14.55,140256.0,14.4427,14.4527,14.4229,14.4527,140256.0
2019-02-12 13:10:00,14.56,14.59,14.53,14.57,101784.0,14.4626,14.4924,14.4328,14.4725,101784.0
2019-02-12 13:15:00,14.56,14.58,14.55,14.56,30909.0,14.4626,14.4825,14.4527,14.4626,30909.0
2019-02-12 13:20:00,14.57,14.61,14.55,14.57,138333.0,14.4725,14.5123,14.4527,14.4725,138333.0
2019-02-12 13:25:00,14.57,14.67,14.57,14.67,101674.0,14.4725,14.5719,14.4725,14.5719,101674.0
2019-02-12 13:30:00,14.67,14.72,14.63,14.71,141579.0,14.5719,14.6215,14.5321,14.6116,141579.0
2019-02-12 13:35:00,14.7,14.72,14.68,14.71,20673.0,14.6017,14.6215,14.5818,14.6116,20673.0
2019-02-12 13:40:00,14.71,14.78,14.69,14.77,205901.0,14.6116,14.6811,14.5917,14.6712,205901.0
2019-02-12 13:45:00,14.77,14.88,14.75,14.85,136180.0,14.6712,14.7804,14.6513,14.7507,136180.0
2019-02-12 13:50:00,14.85,14.93,14.84,14.91,125593.0,14.7507,14.8301,14.7407,14.8102,125593.0
2019-02-12 13:55:00,14.91,14.92,14.88,14.9,87853.0,14.8102,14.8202,14.7804,14.8003,87853.0
2019-02-12 14:00:00,14.9,15.07,14.89,15.0,554052.0,14.8003,14.9692,14.7904,14.8996,554052.0
2019-02-12 14:05:00,15.01,15.01,14.88,14.93,98284.0,14.9096,14.9096,14.7804,14.8301,98284.0
2019-02-12 14:10:00,14.93,14.97,14.91,14.97,80021.0,14.8301,14.8698,14.8102,14.8698,80021.0
2019-02-12 14:15:00,14.96,15.08,14.74,14.94,380573.0,14.8599,14.9791,14.6414,14.84,380573.0
2019-02-12 14:20:00,14.94,15.1,14.94,15.08,233710.0,14.84,14.999,14.84,14.9791,233710.0
2019-02-12 14:25:00,15.08,15.21,15.07,15.09,207731.0,14.9791,15.1082,14.9692,14.989,207731.0
2019-02-12 14:30:00,15.1,15.11,15.0,15.04,176792.0,14.999,15.0089,14.8996,14.9394,176792.0
2019-02-12 14:35:00,15.03,15.06,15.0,15.06,141124.0,14.9294,14.9592,14.8996,14.9592,141124.0
2019-02-12 14:40:00,15.05,15.07,14.99,15.0,166733.0,14.9493,14.9692,14.8897,14.8996,166733.0
2019-02-12 14:45:00,15.0,15.04,14.98,15.03,155193.0,14.8996,14.9394,14.8798,14.9294,155193.0
2019-02-12 14:50:00,15.03,15.03,14.95,15.01,147872.0,14.9294,14.9294,14.85,14.9096,147872.0
2019-02-12 14:55:00,15.01,15.08,14.99,15.07,128667.0,14.9096,14.9791,14.8897,14.9692,128667.0
2019-02-12 15:00:00,15.08,15.14,15.07,15.12,51907.0,14.9791,15.0387,14.9692,15.0188,51907.0
2019-02-12 15:05:00,15.12,15.19,15.1,15.17,102428.0,15.0188,15.0884,14.999,15.0685,102428.0
2019-02-12 15:10:00,15.17,15.24,15.14,15.21,151290.0,15.0685,15.138,15.0387,15.1082,151290.0
2019-02-12 15:15:00,15.22,15.28,15.14,15.19,239440.0,15.1182,15.1778,15.0387,15.0884,239440.0
2019-02-12 15:20:00,15.19,15.3,15.18,15.28,233343.0,15.0884,15.1976,15.0784,15.1778,233343.0
2019-02-12 15:25:00,15.28,15.44,15.28,15.44,179726.0,15.1778,15.3367,15.1778,15.3367,179726.0
2019-02-12 15:30:00,15.44,15.47,15.34,15.37,356633.0,15.3367,15.3665,15.2374,15.2672,356633.0
2019-02-12 15:35:00,15.37,15.41,15.26,15.27,179532.0,15.2672,15.3069,15.1579,15.1678,179532.0
2019-02-12 15:40:00,15.28,15.4,15.27,15.36,416236.0,15.1778,15.297,15.1678,15.2572,416236.0
2019-02-12 15:45:00,15.36,15.44,15.35,15.4,318534.0,15.2572,15.3367,15.2473,15.297,318534.0
2019-02-12 15:50:00,15.4,15.41,15.34,15.35,564117.0,15.297,15.3069,15.2374,15.2473,564117.0
2019-02-12 15:55:00,15.36,15.47,15.35,15.4,902234.0,15.2572,15.3665,15.2473,15.297,902234.0
2019-02-13 09:30:00,15.5,15.83,15.46,15.78,378789.0,15.3963,15.7241,15.3566,15.6744,378789.0
2019-02-13 09:35:00,15.78,15.9,15.68,15.89,329213.0,15.6744,15.7936,15.5751,15.7837,329213.0
2019-02-13 09:40:00,15.89,16.0,15.74,15.79,298334.0,15.7837,15.893,15.6347,15.6844,298334.0
2019-02-13 09:45:00,15.79,15.88,15.7,15.83,166960.0,15.6844,15.7738,15.595,15.7241,166960.0
2019-02-13 09:50:00,15.82,15.86,15.79,15.84,105109.0,15.7142,15.7539,15.6844,15.734,105109.0
2019-02-13 09:55:00,15.85,15.93,15.83,15.89,154664.0,15.744,15.8234,15.7241,15.7837,154664.0
2019-02-13 10:00:00,15.89,15.89,15.72,15.79,328541.0,15.7837,15.7837,15.6148,15.6844,328541.0
2019-02-13 10:05:00,15.8,15.82,15.73,15.77,114561.0,15.6943,15.7142,15.6248,15.6645,114561.0
2019-02-13 10:10:00,15.78,15.85,15.76,15.84,121876.0,15.6744,15.744,15.6546,15.734,121876.0
2019-02-13 10:15:00,15.83,15.88,15.79,15.85,147032.0,15.7241,15.7738,15.6844,15.744,147032.0
2019-02-13 10:20:00,15.84,15.89,15.81,15.84,191665.0,15.734,15.7837,15.7042,15.734,191665.0
2019-02-13 10:25:00,15.84,15.86,15.78,15.8,99649.0,15.734,15.7539,15.6744,15.6943,99649.0
2019-02-13 10:30:00,15.8,15.82,15.78,15.79,48631.0,15.6943,15.7142,15.6744,15.6844,48631.0
2019-02-13 10:35:00,15.79,15.83,15.77,15.78,49594.0,15.6844,15.7241,15.6645,15.6744,49594.0
2019-02-13 10:40:00,15.78,15.86,15.77,15.8,314223.0,15.6744,15.7539,15.6645,15.6943,314223.0
2019-02-13 10:45:00,15.8,15.81,15.64,15.65,139747.0,15.6943,15.7042,15.5354,15.5453,139747.0
2019-02-13 10:50:00,15.65,15.74,15.63,15.7,185262.0,15.5453,15.6347,15.5254,15.595,185262.0
2019-02-13 10:55:00,15.69,15.7,15.67,15.67,119754.0,15.585,15.595,15.5652,15.5652,119754.0
2019-02-13 11:00:00,15.67,15.7,15.61,15.7,97520.0,15.5652,15.595,15.5056,15.595,97520.0
2019-02-13 11:05:00,15.69,15.72,15.69,15.71,50509.0,15.585,15.6148,15.585,15.6049,50509.0
2019-02-13 11:10:00,15.71,15.76,15.7,15.7,59441.0,15.6049,15.6546,15.595,15.595,59441.0
2019-02-13 11:15:00,15.71,15.74,15.7,15.73,38114.0,15.6049,15.6347,15.595,15.6248,38114.0
2019-02-13 11:20:00,15.72,15.72,15.7,15.7,62975.0,15.6148,15.6148,15.595,15.595,62975.0
2019-02-13 11:25:00,15.71,15.74,15.69,15.73,58510.0,15.6049,15.6347,15.585,15.6248,58510.0
2019-02-13 11:30:00,15.74,15.74,15.66,15.67,62974.0,15.6347,15.6347,15.5552,15.5652,62974.0
2019-02-13 11:35:00,15.66,15.74,15.65,15.74,61353.0,15.5552,15.6347,15.5453,15.6347,61353.0
2019-02-13 11:40:00,15.74,15.74,15.69,15.7,190399.0,15.6347,15.6347,15.585,15.595,190399.0
2019-02-13 11:45:00,15.69,15.7,15.65,15.67,30798.0,15.585,15.595,15.5453,15.5652,30798.0
2019-02-13 11:50:00,15.68,15.76,15.67,15.75,42290.0,15.5751,15.6546,15.5652,15.6446,42290.0
2019-02-13 11:55:00,15.76,15.78,15.7,15.72,53135.0,15.6546,15.6744,15.595,15.6148,53135.0
2019-02-13 12:00:00,15.72,15.73,15.7,15.73,20439.0,15.6148,15.6248,15.595,15.6248,20439.0
2019-02-13 12:05:00,15.73,15.82,15.72,15.82,62401.0,15.6248,15.7142,15.6148,15.7142,62401.0
2019-02-13 12:10:00,15.82,15.83,15.74,15.75,51975.0,15.7142,15.7241,15.6347,15.6446,51975.0
2019-02-13 12:15:00,15.75,15.76,15.7,15.7,35886.0,15.6446,15.6546,15.595,15.595,35886.0
2019-02-13 12:20:00,15.71,15.72,15.7,15.71,24299.0,15.6049,15.6148,15.595,15.6049,24299.0
2019-02-13 12:25:00,15.71,15.72,15.7,15.71,115397.0,15.6049,15.6148,15.595,15.6049,115397.0
2019-02-13 12:30:00,15.71,15.71,15.69,15.7,125843.0,15.6049,15.6049,15.585,15.595,125843.0
2019-02-13 12:35:00,15.69,15.7,15.52,15.54,112736.0,15.585,15.595,15.4162,15.436,112736.0
2019-02-13 12:40:00,15.55,15.57,15.54,15.55,37002.0,15.446,15.4658,15.436,15.446,37002.0
2019-02-13 12:45:00,15.56,15.62,15.55,15.58,69571.0,15.4559,15.5155,15.446,15.4758,69571.0
2019-02-13 12:50:00,15.57,15.59,15.57,15.57,25126.0,15.4658,15.4857,15.4658,15.4658,25126.0
2019-02-13 12:55:00,15.58,15.59,15.57,15.58,23977.0,15.4758,15.4857,15.4658,15.4758,23977.0
2019-02-13 13:00:00,15.59,15.6,15.53,15.54,32483.0,15.4857,15.4956,15.4261,15.436,32483.0
2019-02-13 13:05:00,15.53,15.54,15.5,15.51,49630.0,15.4261,15.436,15.3963,15.4062,49630.0
2019-02-13 13:10:00,15.52,15.53,15.32,15.5,304403.0,15.4162,15.4261,15.2175,15.3963,304403.0
2019-02-13 13:15:00,15.5,15.5,15.45,15.47,24826.0,15.3963,15.3963,15.3466,15.3665,24826.0
2019-02-13 13:20:00,15.48,15.52,15.47,15.49,33198.0,15.3764,15.4162,15.3665,15.3864,33198.0
2019-02-13 13:25:00,15.49,15.5,15.45,15.49,21341.0,15.3864,15.3963,15.3466,15.3864,21341.0
2019-02-13 13:30:00,15.5,15.5,15.49,15.5,75775.0,15.3963,15.3963,15.3864,15.3963,75775.0
2019-02-13 13:35:00,15.5,15.5,15.41,15.49,97104.0,15.3963,15.3963,15.3069,15.3864,97104.0
2019-02-13 13:40:00,15.49,15.51,15.44,15.51,78070.0,15.3864,15.4062,15.3367,15.4062,78070.0
2019-02-13 13:45:00,15.5,15.52,15.47,15.47,33839.0,15.3963,15.4162,15.3665,15.3665,33839.0
2019-02-13 13:50:00,15.46,15.46,15.38,15.42,90555.0,15.3566,15.3566,15.2771,15.3168,90555.0
2019-02-13 13:55:00,15.42,15.49,15.41,15.43,30227.0,15.3168,15.3864,15.3069,15.3268,30227.0
2019-02-13 14:00:00,15.44,15.46,15.38,15.41,50591.0,15.3367,15.3566,15.2771,15.3069,50591.0
2019-02-13 14:05:00,15.41,15.41,15.35,15.37,56806.0,15.3069,15.3069,15.2473,15.2672,56806.0
2019-02-13 14:10:00,15.37,15.42,15.34,15.38,109761.0,15.2672,15.3168,15.2374,15.2771,109761.0
2019-02-13 14:15:00,15.39,15.42,15.37,15.41,33703.0,15.287,15.3168,15.2672,15.3069,33703.0
2019-02-13 14:20:00,15.41,15.43,15.4,15.43,21971.0,15.3069,15.3268,15.297,15.3268,21971.0
2019-02-13 14:25:00,15.43,15.43,15.4,15.4,21860.0,15.3268,15.3268,15.297,15.297,21860.0
2019-02-13 14:30:00,15.41,15.41,15.38,15.4,64578.0,15.3069,15.3069,15.2771,15.297,64578.0
2019-02-13 14:35:00,15.4,15.43,15.39,15.42,35094.0,15.297,15.3268,15.287,15.3168,35094.0
2019-02-13 14:40:00,15.41,15.43,15.4,15.42,75289.0,15.3069,15.3268,15.297,15.3168,75289.0
2019-02-13 14:45:00,15.42,15.46,15.42,15.43,86687.0,15.3168,15.3566,15.3168,15.3268,86687.0
2019-02-13 14:50:00,15.44,15.48,15.42,15.45,137762.0,15.3367,15.3764,15.3168,15.3466,137762.0
2019-02-13 14:55:00,15.44,15.45,15.4,15.42,29117.0,15.3367,15.3466,15.297,15.3168,29117.0
2019-02-13 15:00:00,15.42,15.44,15.39,15.39,65704.0,15.3168,15.3367,15.287,15.287,65704.0
2019-02-13 15:05:00,15.39,15.4,15.39,15.4,64661.0,15.287,15.297,15.287,15.297,64661.0
2019-02-13 15:10:00,15.4,15.41,15.35,15.36,133012.0,15.297,15.3069,15.2473,15.2572,133012.0
2019-02-13 15:15:00,15.37,15.37,15.27,15.28,277243.0,15.2672,15.2672,15.1678,15.1778,277243.0
2019-02-13 15:20:00,15.28,15.31,15.22,15.25,100461.0,15.1778,15.2076,15.1182,15.148,100461.0
2019-02-13 15:25:00,15.24,15.25,15.18,15.21,96415.0,15.138,15.148,15.0784,15.1082,96415.0
2019-02-13 15:30:00,15.21,15.22,15.15,15.22,146124.0,15.1082,15.1182,15.0486,15.1182,146124.0
2019-02-13 15:35:00,15.21,15.23,15.18,15.22,95495.0,15.1082,15.1281,15.0784,15.1182,95495.0
2019-02-13 15:40:00,15.23,15.32,15.22,15.29,159699.0,15.1281,15.2175,15.1182,15.1877,159699.0
2019-02-13 15:45:00,15.29,15.3,15.25,15.26,101119.0,15.1877,15.1976,15.148,15.1579,101119.0
2019-02-13 15:50:00,15.25,15.26,15.18,15.2,291469.0,15.148,15.1579,15.0784,15.0983,291469.0
2019-02-13 15:55:00,15.21,15.23,15.18,15.23,331173.0,15.1082,15.1281,15.0784,15.1281,331173.0
2019-02-14 09:30:00,15.35,15.43,15.32,15.41,422475.0,15.2473,15.3268,15.2175,15.3069,422475.0
2019-02-14 09:35:00,15.4,15.49,15.35,15.44,100488.0,15.297,15.3864,15.2473,15.3367,100488.0
2019-02-14 09:40:00,15.43,15.49,15.4,15.49,59756.0,15.3268,15.3864,15.297,15.3864,59756.0
2019-02-14 09:45:00,15.49,15.49,15.12,15.2,393439.0,15.3864,15.3864,15.0188,15.0983,393439.0
2019-02-14 09:50:00,15.21,15.37,15.2,15.37,71157.0,15.1082,15.2672,15.0983,15.2672,71157.0
2019-02-14 09:55:00,15.36,15.39,15.34,15.38,24091.0,15.2572,15.287,15.2374,15.2771,24091.0
2019-02-14 10:00:00,15.39,15.45,15.38,15.43,38818.0,15.287,15.3466,15.2771,15.3268,38818.0
2019-02-14 10:05:00,15.43,15.44,15.39,15.41,33491.0,15.3268,15.3367,15.287,15.3069,33491.0
2019-02-14 10:10:00,15.42,15.42,15.34,15.36,110304.0,15.3168,15.3168,15.2374,15.2572,110304.0
2019-02-14 10:15:00,15.36,15.42,15.35,15.37,48241.0,15.2572,15.3168,15.2473,15.2672,48241.0
2019-02-14 10:20:00,15.36,15.4,15.35,15.4,111154.0,15.2572,15.297,15.2473,15.297,111154.0
2019-02-14 10:25:00,15.4,15.4,15.3,15.31,41687.0,15.297,15.297,15.1976,15.2076,41687.0
2019-02-14 10:30:00,15.3,15.31,15.28,15.3,72871.0,15.1976,15.2076,15.1778,15.1976,72871.0
2019-02-14 10:35:00,15.3,15.3,15.25,15.27,150244.0,15.1976,15.1976,15.148,15.1678,150244.0
2019-02-14 10:40:00,15.27,15.34,15.27,15.3,70459.0,15.1678,15.2374,15.1678,15.1976,70459.0
2019-02-14 10:45:00,15.3,15.41,15.3,15.31,72339.0,15.1976,15.3069,15.1976,15.2076,72339.0
2019-02-14 10:50:00,15.32,15.37,15.3,15.36,40371.0,15.2175,15.2672,15.1976,15.2572,40371.0
2019-02-14 10:55:00,15.36,15.36,15.3,15.31,63408.0,15.2572,15.2572,15.1976,15.2076,63408.0
2019-02-14 11:00:00,15.32,15.32,15.3,15.32,34962.0,15.2175,15.2175,15.1976,15.2175,34962.0
2019-02-14 11:05:00,15.32,15.41,15.31,15.34,54142.0,15.2175,15.3069,15.2076,15.2374,54142.0
2019-02-14 11:10:00,15.34,15.34,15.3,15.32,31784.0,15.2374,15.2374,15.1976,15.2175,31784.0
2019-02-14 11:15:00,15.32,15.37,15.32,15.37,40734.0,15.2175,15.2672,15.2175,15.2672,40734.0
2019-02-14 11:20:00,15.36,15.43,15.36,15.43,67316.0,15.2572,15.3268,15.2572,15.3268,67316.0
2019-02-14 11:25:00,15.43,15.47,15.4,15.41,43988.0,15.3268,15.3665,15.297,15.3069,43988.0
2019-02-14 11:30:00,15.41,15.41,15.4,15.41,40737.0,15.3069,15.3069,15.297,15.3069,40737.0
2019-02-14 11:35:00,15.41,15.41,15.35,15.39,102659.0,15.3069,15.3069,15.2473,15.287,102659.0
2019-02-14 11:40:00,15.38,15.4,15.38,15.4,18065.0,15.2771,15.297,15.2771,15.297,18065.0
2019-02-14 11:45:00,15.4,15.41,15.35,15.37,71902.0,15.297,15.3069,15.2473,15.2672,71902.0
2019-02-14 11:50:00,15.37,15.44,15.36,15.44,48079.0,15.2672,15.3367,15.2572,15.3367,48079.0
2019-02-14 11:55:00,15.45,15.48,15.41,15.44,57217.0,15.3466,15.3764,15.3069,15.3367,57217.0
2019-02-14 12:00:00,15.45,15.45,15.43,15.44,9542.0,15.3466,15.3466,15.3268,15.3367,9542.0
2019-02-14 12:05:00,15.45,15.45,15.43,15.43,41181.0,15.3466,15.3466,15.3268,15.3268,41181.0
2019-02-14 12:10:00,15.44,15.44,15.37,15.41,54066.0,15.3367,15.3367,15.2672,15.3069,54066.0
2019-02-14 12:15:00,15.41,15.43,15.37,15.4,30143.0,15.3069,15.3268,15.2672,15.297,30143.0
2019-02-14 12:20:00,15.4,15.41,15.39,15.41,10700.0,15.297,15.3069,15.287,15.3069,10700.0
2019-02-14 12:25:00,15.41,15.42,15.4,15.42,15700.0,15.3069,15.3168,15.297,15.3168,15700.0
2019-02-14 12:30:00,15.41,15.42,15.4,15.41,14189.0,15.3069,15.3168,15.297,15.3069,14189.0
2019-02-14 12:35:00,15.41,15.44,15.4,15.4,34978.0,15.3069,15.3367,15.297,15.297,34978.0
2019-02-14 12:40:00,15.41,15.42,15.35,15.42,68522.0,15.3069,15.3168,15.2473,15.3168,68522.0
2019-02-14 12:45:00,15.42,15.42,15.38,15.38,35099.0,15.3168,15.3168,15.2771,15.2771,35099.0
2019-02-14 12:50:00,15.39,15.4,15.38,15.4,18384.0,15.287,15.297,15.2771,15.297,18384.0
2019-02-14 12:55:00,15.4,15.4,15.39,15.4,2500.0,15.297,15.297,15.287,15.297,2500.0
2019-02-14 13:00:00,15.4,15.42,15.39,15.42,11148.0,15.297,15.3168,15.287,15.3168,11148.0
2019-02-14 13:05:00,15.41,15.42,15.4,15.42,16169.0,15.3069,15.3168,15.297,15.3168,16169.0
2019-02-14 13:10:00,15.42,15.42,15.41,15.42,15816.0,15.3168,15.3168,15.3069,15.3168,15816.0
2019-02-14 13:15:00,15.42,15.42,15.41,15.42,7557.0,15.3168,15.3168,15.3069,15.3168,7557.0
2019-02-14 13:20:00,15.42,15.42,15.35,15.37,27811.0,15.3168,15.3168,15.2473,15.2672,27811.0
2019-02-14 13:25:00,15.37,15.43,15.36,15.42,49081.0,15.2672,15.3268,15.2572,15.3168,49081.0
2019-02-14 13:30:00,15.42,15.42,15.37,15.42,151155.0,15.3168,15.3168,15.2672,15.3168,151155.0
2019-02-14 13:35:00,15.43,15.44,15.39,15.41,68739.0,15.3268,15.3367,15.287,15.3069,68739.0
2019-02-14 13:40:00,15.41,15.46,15.36,15.46,334857.0,15.3069,15.3566,15.2572,15.3566,334857.0
2019-02-14 13:45:00,15.46,15.53,15.43,15.44,116640.0,15.3566,15.4261,15.3268,15.3367,116640.0
2019-02-14 13:50:00,15.43,15.49,15.42,15.45,98620.0,15.3268,15.3864,15.3168,15.3466,98620.0
2019-02-14 13:55:00,15.44,15.45,15.4,15.4,14921.0,15.3367,15.3466,15.297,15.297,14921.0
2019-02-14 14:00:00,15.41,15.45,15.4,15.44,7451.0,15.3069,15.3466,15.297,15.3367,7451.0
2019-02-14 14:05:00,15.44,15.48,15.43,15.47,22736.0,15.3367,15.3764,15.3268,15.3665,22736.0
2019-02-14 14:10:00,15.48,15.48,15.44,15.46,60999.0,15.3764,15.3764,15.3367,15.3566,60999.0
2019-02-14 14:15:00,15.47,15.51,15.46,15.5,108792.0,15.3665,15.4062,15.3566,15.3963,108792.0
2019-02-14 14:20:00,15.5,15.51,15.47,15.48,88188.0,15.3963,15.4062,15.3665,15.3764,88188.0
2019-02-14 14:25:00,15.47,15.54,15.47,15.5,33843.0,15.3665,15.436,15.3665,15.3963,33843.0
2019-02-14 14:30:00,15.51,15.52,15.5,15.52,71677.0,15.4062,15.4162,15.3963,15.4162,71677.0
2019-02-14 14:35:00,15.52,15.55,15.5,15.53,269269.0,15.4162,15.446,15.3963,15.4261,269269.0
2019-02-14 14:40:00,15.53,15.53,15.5,15.51,29768.0,15.4261,15.4261,15.3963,15.4062,29768.0
2019-02-14 14:45:00,15.51,15.51,15.45,15.49,360812.0,15.4062,15.4062,15.3466,15.3864,360812.0
2019-02-14 14:50:00,15.5,15.53,15.49,15.51,22601.0,15.3963,15.4261,15.3864,15.4062,22601.0
2019-02-14 14:55:00,15.51,15.51,15.5,15.51,51615.0,15.4062,15.4062,15.3963,15.4062,51615.0
2019-02-14 15:00:00,15.51,15.51,15.41,15.42,120174.0,15.4062,15.4062,15.3069,15.3168,120174.0
2019-02-14 15:05:00,15.42,15.44,15.41,15.41,32506.0,15.3168,15.3367,15.3069,15.3069,32506.0
2019-02-14 15:10:00,15.41,15.47,15.41,15.47,31147.0,15.3069,15.3665,15.3069,15.3665,31147.0
2019-02-14 15:15:00,15.46,15.49,15.46,15.46,32602.0,15.3566,15.3864,15.3566,15.3566,32602.0
2019-02-14 15:20:00,15.47,15.48,15.41,15.42,133895.0,15.3665,15.3764,15.3069,15.3168,133895.0
2019-02-14 15:25:00,15.41,15.43,15.4,15.42,65931.0,15.3069,15.3268,15.297,15.3168,65931.0
2019-02-14 15:30:00,15.42,15.48,15.38,15.41,196682.0,15.3168,15.3764,15.2771,15.3069,196682.0
2019-02-14 15:35:00,15.4,15.41,15.31,15.36,274168.0,15.297,15.3069,15.2076,15.2572,274168.0
2019-02-14 15:40:00,15.36,15.41,15.35,15.4,208569.0,15.2572,15.3069,15.2473,15.297,208569.0
2019-02-14 15:45:00,15.4,15.43,15.39,15.41,117965.0,15.297,15.3268,15.287,15.3069,117965.0
2019-02-14 15:50:00,15.41,15.43,15.41,15.42,88013.0,15.3069,15.3268,15.3069,15.3168,88013.0
2019-02-14 15:55:00,15.42,15.53,15.41,15.45,603678.0,15.3168,15.4261,15.3069,15.3466,603678.0
2019-02-15 09:30:00,15.45,15.58,15.41,15.58,62336.0,15.3466,15.4758,15.3069,15.4758,62336.0
2019-02-15 09:35:00,15.58,15.6,15.45,15.56,77579.0,15.4758,15.4956,15.3466,15.4559,77579.0
2019-02-15 09:40:00,15.56,15.67,15.51,15.52,70702.0,15.4559,15.5652,15.4062,15.4162,70702.0
2019-02-15 09:45:00,15.52,15.54,15.4,15.45,89457.0,15.4162,15.436,15.297,15.3466,89457.0
2019-02-15 09:50:00,15.45,15.55,15.44,15.53,44030.0,15.3466,15.446,15.3367,15.4261,44030.0
2019-02-15 09:55:00,15.53,15.57,15.42,15.44,70664.0,15.4261,15.4658,15.3168,15.3367,70664.0
2019-02-15 10:00:00,15.44,15.46,15.39,15.43,58479.0,15.3367,15.3566,15.287,15.3268,58479.0
2019-02-15 10:05:00,15.43,15.5,15.4,15.46,94565.0,15.3268,15.3963,15.297,15.3566,94565.0
2019-02-15 10:10:00,15.47,15.48,15.41,15.44,42060.0,15.3665,15.3764,15.3069,15.3367,42060.0
2019-02-15 10:15:00,15.43,15.5,15.41,15.48,35257.0,15.3268,15.3963,15.3069,15.3764,35257.0
2019-02-15 10:20:00,15.48,15.52,15.45,15.47,51364.0,15.3764,15.4162,15.3466,15.3665,51364.0
2019-02-15 10:25:00,15.46,15.47,15.4,15.47,121044.0,15.3566,15.3665,15.297,15.3665,121044.0
2019-02-15 10:30:00,15.47,15.48,15.45,15.46,18608.0,15.3665,15.3764,15.3466,15.3566,18608.0
2019-02-15 10:35:00,15.46,15.46,15.41,15.42,17084.0,15.3566,15.3566,15.3069,15.3168,17084.0
2019-02-15 10:40:00,15.43,15.45,15.42,15.44,32211.0,15.3268,15.3466,15.3168,15.3367,32211.0
2019-02-15 10:45:00,15.44,15.44,15.42,15.44,7459.0,15.3367,15.3367,15.3168,15.3367,7459.0
2019-02-15 10:50:00,15.44,15.45,15.42,15.44,36400.0,15.3367,15.3466,15.3168,15.3367,36400.0
2019-02-15 10:55:00,15.44,15.45,15.42,15.45,13350.0,15.3367,15.3466,15.3168,15.3466,13350.0
2019-02-15 11:00:00,15.45,15.47,15.43,15.45,18748.0,15.3466,15.3665,15.3268,15.3466,18748.0
2019-02-15 11:05:00,15.46,15.47,15.44,15.46,12725.0,15.3566,15.3665,15.3367,15.3566,12725.0
2019-02-15 11:10:00,15.46,15.46,15.45,15.46,25154.0,15.3566,15.3566,15.3466,15.3566,25154.0
2019-02-15 11:15:00,15.45,15.52,15.45,15.52,40549.0,15.3466,15.4162,15.3466,15.4162,40549.0
2019-02-15 11:20:00,15.52,15.55,15.5,15.55,33409.0,15.4162,15.446,15.3963,15.446,33409.0
2019-02-15 11:25:00,15.55,15.61,15.54,15.59,92995.0,15.446,15.5056,15.436,15.4857,92995.0
2019-02-15 11:30:00,15.59,15.59,15.57,15.58,20308.0,15.4857,15.4857,15.4658,15.4758,20308.0
2019-02-15 11:35:00,15.58,15.58,15.55,15.57,14543.0,15.4758,15.4758,15.446,15.4658,14543.0
2019-02-15 11:40:00,15.57,15.58,15.56,15.57,10733.0,15.4658,15.4758,15.4559,15.4658,10733.0
2019-02-15 11:45:00,15.58,15.6,15.56,15.6,77421.0,15.4758,15.4956,15.4559,15.4956,77421.0
2019-02-15 11:50:00,15.6,15.6,15.58,15.6,72756.0,15.4956,15.4956,15.4758,15.4956,72756.0
2019-02-15 11:55:00,15.6,15.6,15.59,15.59,9357.0,15.4956,15.4956,15.4857,15.4857,9357.0
2019-02-15 12:00:00,15.59,15.6,15.57,15.59,11390.0,15.4857,15.4956,15.4658,15.4857,11390.0
2019-02-15 12:05:00,15.59,15.63,15.58,15.63,105320.0,15.4857,15.5254,15.4758,15.5254,105320.0
2019-02-15 12:10:00,15.63,15.67,15.61,15.66,62750.0,15.5254,15.5652,15.5056,15.5552,62750.0
2019-02-15 12:15:00,15.67,15.67,15.66,15.66,11317.0,15.5652,15.5652,15.5552,15.5552,11317.0
2019-02-15 12:20:00,15.67,15.68,15.59,15.6,76602.0,15.5652,15.5751,15.4857,15.4956,76602.0
2019-02-15 12:25:00,15.6,15.61,15.57,15.6,39168.0,15.4956,15.5056,15.4658,15.4956,39168.0
2019-02-15 12:30:00,15.61,15.62,15.6,15.61,17331.0,15.5056,15.5155,15.4956,15.5056,17331.0
2019-02-15 12:35:00,15.61,15.61,15.6,15.61,8200.0,15.5056,15.5056,15.4956,15.5056,8200.0
2019-02-15 12:40:00,15.6,15.62,15.6,15.62,14500.0,15.4956,15.5155,15.4956,15.5155,14500.0
2019-02-15 12:45:00,15.62,15.64,15.6,15.64,29663.0,15.5155,15.5354,15.4956,15.5354,29663.0
2019-02-15 12:50:00,15.64,15.64,15.62,15.63,21595.0,15.5354,15.5354,15.5155,15.5254,21595.0
2019-02-15 12:55:00,15.63,15.64,15.62,15.64,11299.0,15.5254,15.5354,15.5155,15.5354,11299.0
2019-02-15 13:00:00,15.64,15.64,15.53,15.54,57914.0,15.5354,15.5354,15.4261,15.436,57914.0
2019-02-15 13:05:00,15.56,15.62,15.55,15.61,130770.0,15.4559,15.5155,15.446,15.5056,130770.0
2019-02-15 13:10:00,15.61,15.61,15.6,15.61,6142.0,15.5056,15.5056,15.4956,15.5056,6142.0
2019-02-15 13:15:00,15.6,15.61,15.6,15.61,6075.0,15.4956,15.5056,15.4956,15.5056,6075.0
2019-02-15 13:20:00,15.61,15.61,15.6,15.61,9910.0,15.5056,15.5056,15.4956,15.5056,9910.0
2019-02-15 13:25:00,15.6,15.61,15.59,15.6,13254.0,15.4956,15.5056,15.4857,15.4956,13254.0
2019-02-15 13:30:00,15.6,15.6,15.59,15.6,8095.0,15.4956,15.4956,15.4857,15.4956,8095.0
2019-02-15 13:35:00,15.6,15.61,15.59,15.61,14905.0,15.4956,15.5056,15.4857,15.5056,14905.0
2019-02-15 13:40:00,15.6,15.62,15.6,15.61,29316.0,15.4956,15.5155,15.4956,15.5056,29316.0
2019-02-15 13:45:00,15.61,15.61,15.48,15.53,164413.0,15.5056,15.5056,15.3764,15.4261,164413.0
2019-02-15 13:50:00,15.53,15.57,15.53,15.56,85653.0,15.4261,15.4658,15.4261,15.4559,85653.0
2019-02-15 13:55:00,15.56,15.56,15.55,15.56,7700.0,15.4559,15.4559,15.446,15.4559,7700.0
2019-02-15 14:00:00,15.56,15.57,15.54,15.54,22691.0,15.4559,15.4658,15.436,15.436,22691.0
2019-02-15 14:05:00,15.54,15.56,15.54,15.55,12554.0,15.436,15.4559,15.436,15.446,12554.0
2019-02-15 14:10:00,15.56,15.56,15.55,15.56,9515.0,15.4559,15.4559,15.446,15.4559,9515.0
2019-02-15 14:15:00,15.55,15.56,15.54,15.55,28157.0,15.446,15.4559,15.436,15.446,28157.0
2019-02-15 14:20:00,15.55,15.56,15.54,15.55,31794.0,15.446,15.4559,15.436,15.446,31794.0
2019-02-15 14:25:00,15.54,15.56,15.54,15.54,32502.0,15.436,15.4559,15.436,15.436,32502.0
2019-02-15 14:30:00,15.54,15.56,15.54,15.56,26773.0,15.436,15.4559,15.436,15.4559,26773.0
2019-02-15 14:35:00,15.56,15.56,15.55,15.56,10450.0,15.4559,15.4559,15.446,15.4559,10450.0
2019-02-15 14:40:00,15.56,15.56,15.54,15.55,19193.0,15.4559,15.4559,15.436,15.446,19193.0
2019-02-15 14:45:00,15.55,15.56,15.54,15.56,12001.0,15.446,15.4559,15.436,15.4559,12001.0
2019-02-15 14:50:00,15.56,15.57,15.55,15.55,22723.0,15.4559,15.4658,15.446,15.446,22723.0
2019-02-15 14:55:00,15.56,15.56,15.54,15.55,20553.0,15.4559,15.4559,15.436,15.446,20553.0
2019-02-15 15:00:00,15.55,15.55,15.54,15.54,7250.0,15.446,15.446,15.436,15.436,7250.0
2019-02-15 15:05:00,15.55,15.55,15.51,15.51,28281.0,15.446,15.446,15.4062,15.4062,28281.0
2019-02-15 15:10:00,15.51,15.51,15.5,15.51,89160.0,15.4062,15.4062,15.3963,15.4062,89160.0
2019-02-15 15:15:00,15.51,15.53,15.5,15.53,38491.0,15.4062,15.4261,15.3963,15.4261,38491.0
2019-02-15 15:20:00,15.53,15.53,15.51,15.51,19377.0,15.4261,15.4261,15.4062,15.4062,19377.0
2019-02-15 15:25:00,15.52,15.55,15.51,15.55,354784.0,15.4162,15.446,15.4062,15.446,354784.0
2019-02-15 15:30:00,15.55,15.6,15.54,15.59,46073.0,15.446,15.4956,15.436,15.4857,46073.0
2019-02-15 15:35:00,15.58,15.6,15.57,15.6,29724.0,15.4758,15.4956,15.4658,15.4956,29724.0
2019-02-15 15:40:00,15.6,15.6,15.59,15.59,40628.0,15.4956,15.4956,15.4857,15.4857,40628.0
2019-02-15 15:45:00,15.59,15.6,15.57,15.59,105992.0,15.4857,15.4956,15.4658,15.4857,105992.0
2019-02-15 15:50:00,15.59,15.59,15.54,15.54,84031.0,15.4857,15.4857,15.436,15.436,84031.0
2019-02-15 15:55:00,15.54,15.59,15.44,15.5,821357.0,15.436,15.4857,15.3367,15.3963,821357.0
2019-02-19 09:30:00,16.38,16.38,16.13,16.37,654848.0,16.2704,16.2704,16.0221,16.2605,654848.0
2019-02-19 09:35:00,16.37,16.54,16.27,16.45,793877.0,16.2605,16.4293,16.1612,16.3399,793877.0
2019-02-19 09:40:00,16.44,16.54,16.28,16.39,712548.0,16.33,16.4293,16.1711,16.2803,712548.0
2019-02-19 09:45:00,16.39,16.7,16.38,16.61,605248.0,16.2803,16.5883,16.2704,16.4989,605248.0
2019-02-19 09:50:00,16.6,16.62,16.51,16.61,542093.0,16.4889,16.5088,16.3995,16.4989,542093.0
2019-02-19 09:55:00,16.61,16.97,16.6,16.92,818063.0,16.4989,16.8565,16.4889,16.8068,818063.0
2019-02-19 10:00:00,16.92,16.99,16.64,16.72,555323.0,16.8068,16.8763,16.5287,16.6081,555323.0
2019-02-19 10:05:00,16.72,16.89,16.69,16.77,268651.0,16.6081,16.777,16.5783,16.6578,268651.0
2019-02-19 10:10:00,16.77,16.88,16.75,16.87,281097.0,16.6578,16.7671,16.6379,16.7571,281097.0
2019-02-19 10:15:00,16.87,16.9,16.75,16.83,339561.0,16.7571,16.7869,16.6379,16.7174,339561.0
2019-02-19 10:20:00,16.83,17.03,16.83,16.89,614754.0,16.7174,16.9161,16.7174,16.777,614754.0
2019-02-19 10:25:00,16.89,17.18,16.89,17.18,337417.0,16.777,17.0651,16.777,17.0651,337417.0
2019-02-19 10:30:00,17.18,17.18,16.95,17.0,436597.0,17.0651,17.0651,16.8366,16.8863,436597.0
2019-02-19 10:35:00,17.0,17.14,16.99,17.12,235267.0,16.8863,17.0253,16.8763,17.0055,235267.0
2019-02-19 10:40:00,17.12,17.42,17.12,17.37,555264.0,17.0055,17.3035,17.0055,17.2538,555264.0
2019-02-19 10:45:00,17.36,17.58,17.31,17.43,577514.0,17.2439,17.4624,17.1942,17.3134,577514.0
2019-02-19 10:50:00,17.42,17.47,17.33,17.4,305381.0,17.3035,17.3531,17.2141,17.2836,305381.0
2019-02-19 10:55:00,17.41,17.52,17.26,17.36,589996.0,17.2935,17.4028,17.1445,17.2439,589996.0
2019-02-19 11:00:00,17.36,17.4,17.33,17.36,212958.0,17.2439,17.2836,17.2141,17.2439,212958.0
2019-02-19 11:05:00,17.35,17.43,17.26,17.42,357413.0,17.2339,17.3134,17.1445,17.3035,357413.0
2019-02-19 11:10:00,17.42,17.42,17.36,17.4,198777.0,17.3035,17.3035,17.2439,17.2836,198777.0
2019-02-19 11:15:00,17.4,17.49,17.35,17.39,243617.0,17.2836,17.373,17.2339,17.2737,243617.0
2019-02-19 11:20:00,17.39,17.41,17.36,17.39,258537.0,17.2737,17.2935,17.2439,17.2737,258537.0
2019-02-19 11:25:00,17.39,17.53,17.39,17.46,294893.0,17.2737,17.4127,17.2737,17.3432,294893.0
2019-02-19 11:30:00,17.46,17.53,17.46,17.49,145147.0,17.3432,17.4127,17.3432,17.373,145147.0
2019-02-19 11:35:00,17.49,17.52,17.46,17.5,167272.0,17.373,17.4028,17.3432,17.3829,167272.0
2019-02-19 11:40:00,17.5,17.66,17.5,17.62,425218.0,17.3829,17.5419,17.3829,17.5021,425218.0
2019-02-19 11:45:00,17.62,17.73,17.57,17.59,585596.0,17.5021,17.6114,17.4525,17.4723,585596.0
2019-02-19 11:50:00,17.6,17.71,17.6,17.66,247322.0,17.4823,17.5915,17.4823,17.5419,247322.0
2019-02-19 11:55:00,17.65,17.85,17.64,17.76,319898.0,17.5319,17.7306,17.522,17.6412,319898.0
2019-02-19 12:00:00,17.76,17.85,17.71,17.8,203773.0,17.6412,17.7306,17.5915,17.6809,203773.0
2019-02-19 12:05:00,17.81,17.97,17.79,17.94,491263.0,17.6908,17.8498,17.671,17.82,491263.0
2019-02-19 12:10:00,17.95,17.98,17.82,17.91,327511.0,17.8299,17.8597,17.7008,17.7902,327511.0
2019-02-19 12:15:00,17.9,18.0,17.9,17.97,375909.0,17.7802,17.8796,17.7802,17.8498,375909.0
2019-02-19 12:20:00,17.97,17.98,17.81,17.81,250961.0,17.8498,17.8597,17.6908,17.6908,250961.0
2019-02-19 12:25:00,17.81,17.92,17.77,17.79,327859.0,17.6908,17.8001,17.6511,17.671,327859.0
2019-02-19 12:30:00,17.8,17.88,17.78,17.86,144914.0,17.6809,17.7604,17.661,17.7405,144914.0
2019-02-19 12:35:00,17.86,17.95,17.83,17.91,204630.0,17.7405,17.8299,17.7107,17.7902,204630.0
2019-02-19 12:40:00,17.9,17.93,17.89,17.92,161070.0,17.7802,17.81,17.7703,17.8001,161070.0
2019-02-19 12:45:00,17.92,17.95,17.89,17.92,149829.0,17.8001,17.8299,17.7703,17.8001,149829.0
2019-02-19 12:50:00,17.91,18.08,17.89,18.01,362272.0,17.7902,17.959,17.7703,17.8895,362272.0
2019-02-19 12:55:00,18.01,18.2,18.01,18.15,420617.0,17.8895,18.0782,17.8895,18.0286,420617.0
2019-02-19 13:00:00,18.15,18.25,18.14,18.22,338046.0,18.0286,18.1279,18.0186,18.0981,338046.0
2019-02-19 13:05:00,18.21,18.44,18.2,18.31,734325.0,18.0882,18.3166,18.0782,18.1875,734325.0
2019-02-19 13:10:00,18.3,18.39,18.22,18.27,453138.0,18.1776,18.267,18.0981,18.1478,453138.0
2019-02-19 13:15:00,18.28,18.51,18.25,18.47,306552.0,18.1577,18.3862,18.1279,18.3464,306552.0
2019-02-19 13:20:00,18.47,18.49,18.36,18.41,302307.0,18.3464,18.3663,18.2372,18.2868,302307.0
2019-02-19 13:25:00,18.4,18.45,18.31,18.45,282411.0,18.2769,18.3266,18.1875,18.3266,282411.0
2019-02-19 13:30:00,18.44,18.5,18.35,18.47,272495.0,18.3166,18.3762,18.2272,18.3464,272495.0
2019-02-19 13:35:00,18.47,18.51,18.3,18.3,468325.0,18.3464,18.3862,18.1776,18.1776,468325.0
2019-02-19 13:40:00,18.3,18.39,18.01,18.01,643841.0,18.1776,18.267,17.8895,17.8895,643841.0
2019-02-19 13:45:00,18.02,18.16,17.89,17.97,558132.0,17.8994,18.0385,17.7703,17.8498,558132.0
2019-02-19 13:50:00,17.97,18.13,17.97,18.02,331030.0,17.8498,18.0087,17.8498,17.8994,331030.0
2019-02-19 13:55:00,18.03,18.18,18.02,18.09,251118.0,17.9094,18.0584,17.8994,17.969,251118.0
2019-02-19 14:00:00,18.1,18.13,18.01,18.1,213623.0,17.9789,18.0087,17.8895,17.9789,213623.0
2019-02-19 14:05:00,18.1,18.15,18.08,18.11,163879.0,17.9789,18.0286,17.959,17.9888,163879.0
2019-02-19 14:10:00,18.1,18.15,18.09,18.13,121335.0,17.9789,18.0286,17.969,18.0087,121335.0
2019-02-19 14:15:00,18.13,18.15,17.84,17.86,398926.0,18.0087,18.0286,17.7206,17.7405,398926.0
2019-02-19 14:20:00,17.88,17.99,17.86,17.94,182287.0,17.7604,17.8696,17.7405,17.82,182287.0
2019-02-19 14:25:00,17.95,17.97,17.85,17.92,184540.0,17.8299,17.8498,17.7306,17.8001,184540.0
2019-02-19 14:30:00,17.92,17.94,17.83,17.84,233165.0,17.8001,17.82,17.7107,17.7206,233165.0
2019-02-19 14:35:00,17.83,17.84,17.7,17.75,367868.0,17.7107,17.7206,17.5816,17.6312,367868.0
2019-02-19 14:40:00,17.75,17.88,17.74,17.86,212224.0,17.6312,17.7604,17.6213,17.7405,212224.0
2019-02-19 14:45:00,17.86,17.88,17.77,17.88,176109.0,17.7405,17.7604,17.6511,17.7604,176109.0
2019-02-19 14:50:00,17.88,18.05,17.84,18.05,233869.0,17.7604,17.9292,17.7206,17.9292,233869.0
2019-02-19 14:55:00,18.04,18.12,17.97,18.0,301822.0,17.9193,17.9988,17.8498,17.8796,301822.0
2019-02-19 15:00:00,18.0,18.22,17.99,18.1,198792.0,17.8796,18.0981,17.8696,17.9789,198792.0
2019-02-19 15:05:00,18.11,18.17,18.09,18.17,222296.0,17.9888,18.0484,17.969,18.0484,222296.0
2019-02-19 15:10:00,18.17,18.21,18.03,18.07,271731.0,18.0484,18.0882,17.9094,17.9491,271731.0
2019-02-19 15:15:00,18.06,18.16,18.06,18.12,239151.0,17.9392,18.0385,17.9392,17.9988,239151.0
2019-02-19 15:20:00,18.13,18.27,18.09,18.23,298952.0,18.0087,18.1478,17.969,18.108,298952.0
2019-02-19 15:25:00,18.23,18.28,18.17,18.18,159637.0,18.108,18.1577,18.0484,18.0584,159637.0
2019-02-19 15:30:00,18.19,18.2,18.15,18.17,156716.0,18.0683,18.0782,18.0286,18.0484,156716.0
2019-02-19 15:35:00,18.17,18.2,18.14,18.16,237959.0,18.0484,18.0782,18.0186,18.0385,237959.0
2019-02-19 15:40:00,18.16,18.18,18.09,18.11,248192.0,18.0385,18.0584,17.969,17.9888,248192.0
2019-02-19 15:45:00,18.11,18.12,18.08,18.1,226660.0,17.9888,17.9988,17.959,17.9789,226660.0
2019-02-19 15:50:00,18.09,18.1,17.95,17.97,471114.0,17.969,17.9789,17.8299,17.8498,471114.0
2019-02-19 15:55:00,17.97,18.01,17.74,17.74,872386.0,17.8498,17.8895,17.6213,17.6213,872386.0
2019-02-20 09:30:00,18.06,18.2,17.76,17.77,542134.0,17.9392,18.0782,17.6412,17.6511,542134.0
2019-02-20 09:35:00,17.77,18.04,17.77,18.04,384043.0,17.6511,17.9193,17.6511,17.9193,384043.0
2019-02-20 09:40:00,18.04,18.34,17.98,18.14,661193.0,17.9193,18.2173,17.8597,18.0186,661193.0
2019-02-20 09:45:00,18.13,18.4,18.11,18.38,391040.0,18.0087,18.2769,17.9888,18.257,391040.0
2019-02-20 09:50:00,18.38,18.48,18.26,18.38,469586.0,18.257,18.3564,18.1378,18.257,469586.0
2019-02-20 09:55:00,18.38,18.45,18.36,18.4,379392.0,18.257,18.3266,18.2372,18.2769,379392.0
2019-02-20 10:00:00,18.41,18.44,18.27,18.28,375052.0,18.2868,18.3166,18.1478,18.1577,375052.0
2019-02-20 10:05:00,18.27,18.3,18.15,18.25,287592.0,18.1478,18.1776,18.0286,18.1279,287592.0
2019-02-20 10:10:00,18.25,18.4,18.24,18.37,311041.0,18.1279,18.2769,18.118,18.2471,311041.0
2019-02-20 10:15:00,18.37,18.43,18.32,18.37,219117.0,18.2471,18.3067,18.1974,18.2471,219117.0
2019-02-20 10:20:00,18.36,18.37,18.24,18.26,187379.0,18.2372,18.2471,18.118,18.1378,187379.0
2019-02-20 10:25:00,18.26,18.38,18.25,18.38,231789.0,18.1378,18.257,18.1279,18.257,231789.0
2019-02-20 10:30:00,18.38,18.4,18.28,18.35,172838.0,18.257,18.2769,18.1577,18.2272,172838.0
2019-02-20 10:35:00,18.35,18.39,18.34,18.36,216762.0,18.2272,18.267,18.2173,18.2372,216762.0
2019-02-20 10:40:00,18.35,18.45,18.35,18.36,175159.0,18.2272,18.3266,18.2272,18.2372,175159.0
2019-02-20 10:45:00,18.35,18.37,18.16,18.19,302757.0,18.2272,18.2471,18.0385,18.0683,302757.0
2019-02-20 10:50:00,18.2,18.22,18.11,18.12,176044.0,18.0782,18.0981,17.9888,17.9988,176044.0
2019-02-20 10:55:00,18.13,18.15,18.02,18.07,258256.0,18.0087,18.0286,17.8994,17.9491,258256.0
2019-02-20 11:00:00,18.06,18.12,17.91,18.12,282403.0,17.9392,17.9988,17.7902,17.9988,282403.0
2019-02-20 11:05:00,18.11,18.18,18.05,18.09,227514.0,17.9888,18.0584,17.9292,17.969,227514.0
2019-02-20 11:10:00,18.09,18.13,18.04,18.11,79427.0,17.969,18.0087,17.9193,17.9888,79427.0
2019-02-20 11:15:00,18.1,18.14,18.03,18.07,73449.0,17.9789,18.0186,17.9094,17.9491,73449.0
2019-02-20 11:20:00,18.06,18.1,18.03,18.06,77341.0,17.9392,17.9789,17.9094,17.9392,77341.0
2019-02-20 11:25:00,18.07,18.14,18.05,18.11,144644.0,17.9491,18.0186,17.9292,17.9888,144644.0
2019-02-20 11:30:00,18.11,18.17,18.1,18.12,120111.0,17.9888,18.0484,17.9789,17.9988,120111.0
2019-02-20 11:35:00,18.12,18.23,18.11,18.22,123769.0,17.9988,18.108,17.9888,18.0981,123769.0
2019-02-20 11:40:00,18.21,18.24,18.15,18.18,116537.0,18.0882,18.118,18.0286,18.0584,116537.0
2019-02-20 11:45:00,18.17,18.19,18.13,18.13,101957.0,18.0484,18.0683,18.0087,18.0087,101957.0
2019-02-20 11:50:00,18.14,18.15,18.1,18.14,77957.0,18.0186,18.0286,17.9789,18.0186,77957.0
2019-02-20 11:55:00,18.13,18.14,18.07,18.1,62702.0,18.0087,18.0186,17.9491,17.9789,62702.0
2019-02-20 12:00:00,18.11,18.12,18.1,18.1,44283.0,17.9888,17.9988,17.9789,17.9789,44283.0
2019-02-20 12:05:00,18.1,18.18,18.07,18.16,129496.0,17.9789,18.0584,17.9491,18.0385,129496.0
2019-02-20 12:10:00,18.17,18.19,18.07,18.13,191073.0,18.0484,18.0683,17.9491,18.0087,191073.0
2019-02-20 12:15:00,18.13,18.15,18.1,18.13,43083.0,18.0087,18.0286,17.9789,18.0087,43083.0
2019-02-20 12:20:00,18.12,18.18,18.11,18.17,103798.0,17.9988,18.0584,17.9888,18.0484,103798.0
2019-02-20 12:25:00,18.16,18.21,18.14,18.19,108049.0,18.0385,18.0882,18.0186,18.0683,108049.0
2019-02-20 12:30:00,18.19,18.3,18.18,18.23,141246.0,18.0683,18.1776,18.0584,18.108,141246.0
2019-02-20 12:35:00,18.23,18.28,18.22,18.25,72125.0,18.108,18.1577,18.0981,18.1279,72125.0
2019-02-20 12:40:00,18.26,18.37,18.23,18.32,129429.0,18.1378,18.2471,18.108,18.1974,129429.0
2019-02-20 12:45:00,18.32,18.36,18.31,18.35,62665.0,18.1974,18.2372,18.1875,18.2272,62665.0
2019-02-20 12:50:00,18.36,18.36,18.18,18.23,127752.0,18.2372,18.2372,18.0584,18.108,127752.0
2019-02-20 12:55:00,18.23,18.26,18.21,18.23,71552.0,18.108,18.1378,18.0882,18.108,71552.0
2019-02-20 13:00:00,18.23,18.23,18.21,18.23,67071.0,18.108,18.108,18.0882,18.108,67071.0
2019-02-20 13:05:00,18.22,18.25,18.22,18.25,62348.0,18.0981,18.1279,18.0981,18.1279,62348.0
2019-02-20 13:10:00,18.25,18.26,18.23,18.23,43579.0,18.1279,18.1378,18.108,18.108,43579.0
2019-02-20 13:15:00,18.23,18.26,18.23,18.26,66243.0,18.108,18.1378,18.108,18.1378,66243.0
2019-02-20 13:20:00,18.25,18.26,18.24,18.26,49230.0,18.1279,18.1378,18.118,18.1378,49230.0
2019-02-20 13:25:00,18.26,18.26,18.25,18.26,22503.0,18.1378,18.1378,18.1279,18.1378,22503.0
2019-02-20 13:30:00,18.26,18.26,18.12,18.16,129607.0,18.1378,18.1378,17.9988,18.0385,129607.0
2019-02-20 13:35:00,18.16,18.2,18.15,18.2,44951.0,18.0385,18.0782,18.0286,18.0782,44951.0
2019-02-20 13:40:00,18.19,18.2,18.19,18.2,38262.0,18.0683,18.0782,18.0683,18.0782,38262.0
2019-02-20 13:45:00,18.2,18.24,18.19,18.21,39443.0,18.0782,18.118,18.0683,18.0882,39443.0
2019-02-20 13:50:00,18.21,18.23,18.2,18.22,40881.0,18.0882,18.108,18.0782,18.0981,40881.0
2019-02-20 13:55:00,18.23,18.23,18.2,18.22,34477.0,18.108,18.108,18.0782,18.0981,34477.0
2019-02-20 14:00:00,18.23,18.23,18.19,18.21,68399.0,18.108,18.108,18.0683,18.0882,68399.0
2019-02-20 14:05:00,18.22,18.24,18.2,18.21,60369.0,18.0981,18.118,18.0782,18.0882,60369.0
2019-02-20 14:10:00,18.22,18.23,18.18,18.2,176190.0,18.0981,18.108,18.0584,18.0782,176190.0
2019-02-20 14:15:00,18.2,18.21,18.09,18.11,109152.0,18.0782,18.0882,17.969,17.9888,109152.0
2019-02-20 14:20:00,18.11,18.15,18.06,18.14,110152.0,17.9888,18.0286,17.9392,18.0186,110152.0
2019-02-20 14:25:00,18.14,18.14,18.11,18.12,63861.0,18.0186,18.0186,17.9888,17.9988,63861.0
2019-02-20 14:30:00,18.12,18.17,18.1,18.16,107594.0,17.9988,18.0484,17.9789,18.0385,107594.0
2019-02-20 14:35:00,18.17,18.17,18.13,18.14,60052.0,18.0484,18.0484,18.0087,18.0186,60052.0
2019-02-20 14:40:00,18.13,18.14,18.1,18.12,44243.0,18.0087,18.0186,17.9789,17.9988,44243.0
2019-02-20 14:45:00,18.12,18.19,18.11,18.17,56644.0,17.9988,18.0683,17.9888,18.0484,56644.0
2019-02-20 14:50:00,18.16,18.17,18.13,18.13,34143.0,18.0385,18.0484,18.0087,18.0087,34143.0
2019-02-20 14:55:00,18.13,18.14,18.12,18.13,32381.0,18.0087,18.0186,17.9988,18.0087,32381.0
2019-02-20 15:00:00,18.13,18.16,18.11,18.13,113786.0,18.0087,18.0385,17.9888,18.0087,113786.0
2019-02-20 15:05:00,18.13,18.14,18.11,18.12,34716.0,18.0087,18.0186,17.9888,17.9988,34716.0
2019-02-20 15:10:00,18.11,18.12,18.1,18.12,55216.0,17.9888,17.9988,17.9789,17.9988,55216.0
2019-02-20 15:15:00,18.12,18.21,18.11,18.19,99040.0,17.9988,18.0882,17.9888,18.0683,99040.0
2019-02-20 15:20:00,18.19,18.22,18.19,18.2,89435.0,18.0683,18.0981,18.0683,18.0782,89435.0
2019-02-20 15:25:00,18.19,18.2,18.17,18.18,86390.0,18.0683,18.0782,18.0484,18.0584,86390.0
2019-02-20 15:30:00,18.18,18.19,18.16,18.16,66165.0,18.0584,18.0683,18.0385,18.0385,66165.0
2019-02-20 15:35:00,18.16,18.17,18.13,18.14,78880.0,18.0385,18.0484,18.0087,18.0186,78880.0
2019-02-20 15:40:00,18.13,18.14,18.12,18.13,72890.0,18.0087,18.0186,17.9988,18.0087,72890.0
2019-02-20 15:45:00,18.13,18.13,18.12,18.13,62271.0,18.0087,18.0087,17.9988,18.0087,62271.0
2019-02-20 15:50:00,18.12,18.14,18.12,18.14,82206.0,17.9988,18.0186,17.9988,18.0186,82206.0
2019-02-20 15:55:00,18.14,18.21,18.13,18.21,363002.0,18.0186,18.0882,18.0087,18.0882,363002.0
2019-02-21 09:30:00,18.45,18.58,18.3,18.46,605646.0,18.3266,18.4557,18.1776,18.3365,605646.0
2019-02-21 09:35:00,18.45,18.59,18.45,18.55,180216.0,18.3266,18.4656,18.3266,18.4259,180216.0
2019-02-21 09:40:00,18.56,18.78,18.49,18.56,331234.0,18.4358,18.6544,18.3663,18.4358,331234.0
2019-02-21 09:45:00,18.55,18.65,18.5,18.63,257796.0,18.4259,18.5252,18.3762,18.5054,257796.0
2019-02-21 09:50:00,18.63,18.83,18.62,18.74,282544.0,18.5054,18.704,18.4954,18.6146,282544.0
2019-02-21 09:55:00,18.74,18.79,18.72,18.75,134856.0,18.6146,18.6643,18.5948,18.6246,134856.0
2019-02-21 10:00:00,18.74,18.75,18.66,18.7,112613.0,18.6146,18.6246,18.5352,18.5749,112613.0
2019-02-21 10:05:00,18.7,18.95,18.69,18.86,368083.0,18.5749,18.8232,18.565,18.7338,368083.0
2019-02-21 10:10:00,18.86,18.89,18.81,18.82,212415.0,18.7338,18.7636,18.6842,18.6941,212415.0
2019-02-21 10:15:00,18.82,18.95,18.82,18.86,316400.0,18.6941,18.8232,18.6941,18.7338,316400.0
2019-02-21 10:20:00,18.86,18.86,18.76,18.82,219291.0,18.7338,18.7338,18.6345,18.6941,219291.0
2019-02-21 10:25:00,18.82,18.88,18.81,18.84,155853.0,18.6941,18.7537,18.6842,18.714,155853.0
2019-02-21 10:30:00,18.84,18.97,18.83,18.96,368886.0,18.714,18.8431,18.704,18.8332,368886.0
2019-02-21 10:35:00,18.97,18.98,18.88,18.95,195937.0,18.8431,18.853,18.7537,18.8232,195937.0
2019-02-21 10:40:00,18.94,19.26,18.9,19.15,723549.0,18.8133,19.1311,18.7736,19.0219,723549.0
2019-02-21 10:45:00,19.14,19.26,18.96,19.25,694405.0,19.0119,19.1311,18.8332,19.1212,694405.0
2019-02-21 10:50:00,19.25,19.5,19.25,19.48,833074.0,19.1212,19.3695,19.1212,19.3497,833074.0
2019-02-21 10:55:00,19.48,19.5,19.16,19.34,706628.0,19.3497,19.3695,19.0318,19.2106,706628.0
2019-02-21 11:00:00,19.33,19.34,19.12,19.22,286295.0,19.2007,19.2106,18.9921,19.0914,286295.0
2019-02-21 11:05:00,19.22,19.3,19.18,19.28,295552.0,19.0914,19.1709,19.0517,19.151,295552.0
2019-02-21 11:10:00,19.29,19.31,19.25,19.29,377934.0,19.1609,19.1808,19.1212,19.1609,377934.0
2019-02-21 11:15:00,19.28,19.34,19.13,19.25,340358.0,19.151,19.2106,19.002,19.1212,340358.0
2019-02-21 11:20:00,19.25,19.3,19.2,19.23,122803.0,19.1212,19.1709,19.0715,19.1013,122803.0
2019-02-21 11:25:00,19.23,19.24,19.14,19.21,129229.0,19.1013,19.1113,19.0119,19.0815,129229.0
2019-02-21 11:30:00,19.2,19.31,19.19,19.3,384747.0,19.0715,19.1808,19.0616,19.1709,384747.0
2019-02-21 11:35:00,19.3,19.46,19.28,19.42,295355.0,19.1709,19.3298,19.151,19.2901,295355.0
2019-02-21 11:40:00,19.42,19.43,19.25,19.33,493615.0,19.2901,19.3,19.1212,19.2007,493615.0
2019-02-21 11:45:00,19.34,19.47,19.33,19.47,197946.0,19.2106,19.3397,19.2007,19.3397,197946.0
2019-02-21 11:50:00,19.47,19.62,19.46,19.6,741903.0,19.3397,19.4887,19.3298,19.4689,741903.0
2019-02-21 11:55:00,19.59,19.95,19.59,19.85,925051.0,19.4589,19.8165,19.4589,19.7172,925051.0
2019-02-21 12:00:00,19.85,19.91,19.73,19.78,541507.0,19.7172,19.7768,19.598,19.6477,541507.0
2019-02-21 12:05:00,19.79,19.94,19.56,19.62,470319.0,19.6576,19.8066,19.4291,19.4887,470319.0
2019-02-21 12:10:00,19.62,19.7,19.46,19.46,451402.0,19.4887,19.5682,19.3298,19.3298,451402.0
2019-02-21 12:15:00,19.45,19.48,19.34,19.38,317091.0,19.3199,19.3497,19.2106,19.2503,317091.0
2019-02-21 12:20:00,19.39,19.45,19.27,19.43,302932.0,19.2603,19.3199,19.1411,19.3,302932.0
2019-02-21 12:25:00,19.43,19.46,19.28,19.29,169879.0,19.3,19.3298,19.151,19.1609,169879.0
2019-02-21 12:30:00,19.29,19.42,19.28,19.4,109984.0,19.1609,19.2901,19.151,19.2702,109984.0
2019-02-21 12:35:00,19.4,19.41,19.29,19.33,150178.0,19.2702,19.2801,19.1609,19.2007,150178.0
2019-02-21 12:40:00,19.33,19.36,19.32,19.36,100859.0,19.2007,19.2305,19.1907,19.2305,100859.0
2019-02-21 12:45:00,19.37,19.41,19.35,19.39,121794.0,19.2404,19.2801,19.2205,19.2603,121794.0
2019-02-21 12:50:00,19.4,19.41,19.37,19.39,75899.0,19.2702,19.2801,19.2404,19.2603,75899.0
2019-02-21 12:55:00,19.39,19.4,19.29,19.34,113360.0,19.2603,19.2702,19.1609,19.2106,113360.0
2019-02-21 13:00:00,19.35,19.54,19.35,19.52,208868.0,19.2205,19.4093,19.2205,19.3894,208868.0
2019-02-21 13:05:00,19.51,19.6,19.48,19.49,229478.0,19.3795,19.4689,19.3497,19.3596,229478.0
2019-02-21 13:10:00,19.49,19.54,19.48,19.49,74016.0,19.3596,19.4093,19.3497,19.3596,74016.0
2019-02-21 13:15:00,19.49,19.5,19.42,19.42,62437.0,19.3596,19.3695,19.2901,19.2901,62437.0
2019-02-21 13:20:00,19.43,19.45,19.31,19.31,105623.0,19.3,19.3199,19.1808,19.1808,105623.0
2019-02-21 13:25:00,19.32,19.37,19.27,19.29,195579.0,19.1907,19.2404,19.1411,19.1609,195579.0
2019-02-21 13:30:00,19.29,19.36,19.28,19.34,107693.0,19.1609,19.2305,19.151,19.2106,107693.0
2019-02-21 13:35:00,19.34,19.37,19.27,19.27,87945.0,19.2106,19.2404,19.1411,19.1411,87945.0
2019-02-21 13:40:00,19.27,19.28,19.17,19.26,319681.0,19.1411,19.151,19.0417,19.1311,319681.0
2019-02-21 13:45:00,19.26,19.33,19.22,19.3,120238.0,19.1311,19.2007,19.0914,19.1709,120238.0
2019-02-21 13:50:00,19.31,19.42,19.28,19.37,105979.0,19.1808,19.2901,19.151,19.2404,105979.0
2019-02-21 13:55:00,19.37,19.4,19.3,19.32,44820.0,19.2404,19.2702,19.1709,19.1907,44820.0
2019-02-21 14:00:00,19.31,19.33,19.29,19.3,92352.0,19.1808,19.2007,19.1609,19.1709,92352.0
2019-02-21 14:05:00,19.3,19.41,19.29,19.36,79938.0,19.1709,19.2801,19.1609,19.2305,79938.0
2019-02-21 14:10:00,19.35,19.4,19.33,19.35,126910.0,19.2205,19.2702,19.2007,19.2205,126910.0
2019-02-21 14:15:00,19.35,19.37,19.32,19.34,227744.0,19.2205,19.2404,19.1907,19.2106,227744.0
2019-02-21 14:20:00,19.34,19.39,19.33,19.35,86952.0,19.2106,19.2603,19.2007,19.2205,86952.0
2019-02-21 14:25:00,19.35,19.37,19.34,19.36,105102.0,19.2205,19.2404,19.2106,19.2305,105102.0
2019-02-21 14:30:00,19.36,19.4,19.34,19.36,112439.0,19.2305,19.2702,19.2106,19.2305,112439.0
2019-02-21 14:35:00,19.36,19.36,19.34,19.36,100774.0,19.2305,19.2305,19.2106,19.2305,100774.0
2019-02-21 14:40:00,19.35,19.39,19.31,19.37,246168.0,19.2205,19.2603,19.1808,19.2404,246168.0
2019-02-21 14:45:00,19.36,19.37,19.34,19.35,267646.0,19.2305,19.2404,19.2106,19.2205,267646.0
2019-02-21 14:50:00,19.36,19.38,19.32,19.35,224722.0,19.2305,19.2503,19.1907,19.2205,224722.0
2019-02-21 14:55:00,19.36,19.37,19.35,19.37,133812.0,19.2305,19.2404,19.2205,19.2404,133812.0
2019-02-21 15:00:00,19.36,19.37,19.34,19.35,113592.0,19.2305,19.2404,19.2106,19.2205,113592.0
2019-02-21 15:05:00,19.35,19.35,19.28,19.31,153487.0,19.2205,19.2205,19.151,19.1808,153487.0
2019-02-21 15:10:00,19.31,19.32,19.29,19.3,145570.0,19.1808,19.1907,19.1609,19.1709,145570.0
2019-02-21 15:15:00,19.3,19.37,19.3,19.36,124131.0,19.1709,19.2404,19.1709,19.2305,124131.0
2019-02-21 15:20:00,19.36,19.42,19.35,19.38,183600.0,19.2305,19.2901,19.2205,19.2503,183600.0
2019-02-21 15:25:00,19.38,19.39,19.35,19.37,103806.0,19.2503,19.2603,19.2205,19.2404,103806.0
2019-02-21 15:30:00,19.36,19.54,19.36,19.48,316038.0,19.2305,19.4093,19.2305,19.3497,316038.0
2019-02-21 15:35:00,19.47,19.5,19.47,19.49,769854.0,19.3397,19.3695,19.3397,19.3596,769854.0
2019-02-21 15:40:00,19.48,19.5,19.45,19.5,166830.0,19.3497,19.3695,19.3199,19.3695,166830.0
2019-02-21 15:45:00,19.5,19.5,19.44,19.44,187783.0,19.3695,19.3695,19.3099,19.3099,187783.0
2019-02-21 15:50:00,19.44,19.46,19.35,19.44,522767.0,19.3099,19.3298,19.2205,19.3099,522767.0
2019-02-21 15:55:00,19.43,19.48,19.4,19.4,510958.0,19.3,19.3497,19.2702,19.2702,510958.0
2019-02-22 09:30:00,19.88,19.96,19.55,19.91,892687.0,19.747,19.8265,19.4192,19.7768,892687.0
2019-02-22 09:35:00,19.91,19.99,19.4,19.6,704583.0,19.7768,19.8563,19.2702,19.4689,704583.0
2019-02-22 09:40:00,19.6,19.7,19.42,19.47,354418.0,19.4689,19.5682,19.2901,19.3397,354418.0
2019-02-22 09:45:00,19.46,19.59,19.45,19.53,146146.0,19.3298,19.4589,19.3199,19.3993,146146.0
2019-02-22 09:50:00,19.54,19.86,19.51,19.82,383704.0,19.4093,19.7271,19.3795,19.6874,383704.0
2019-02-22 09:55:00,19.83,19.86,19.43,19.45,344463.0,19.6973,19.7271,19.3,19.3199,344463.0
2019-02-22 10:00:00,19.44,19.44,18.51,18.51,517222.0,19.3099,19.3099,18.3862,18.3862,517222.0
2019-02-22 10:05:00,18.78,19.3,18.46,19.3,1043953.0,18.6544,19.1709,18.3365,19.1709,1043953.0
2019-02-22 10:10:00,19.3,19.38,18.75,18.97,603994.0,19.1709,19.2503,18.6246,18.8431,603994.0
2019-02-22 10:15:00,18.98,19.09,18.67,18.69,305873.0,18.853,18.9623,18.5451,18.565,305873.0
2019-02-22 10:20:00,18.67,18.89,18.6,18.66,319008.0,18.5451,18.7636,18.4756,18.5352,319008.0
2019-02-22 10:25:00,18.66,18.67,18.16,18.27,721213.0,18.5352,18.5451,18.0385,18.1478,721213.0
2019-02-22 10:30:00,18.27,18.8,18.27,18.78,380445.0,18.1478,18.6742,18.1478,18.6544,380445.0
2019-02-22 10:35:00,18.78,18.8,18.61,18.66,194644.0,18.6544,18.6742,18.4855,18.5352,194644.0
2019-02-22 10:40:00,18.67,18.7,18.56,18.6,123073.0,18.5451,18.5749,18.4358,18.4756,123073.0
2019-02-22 10:45:00,18.6,18.71,18.6,18.68,149543.0,18.4756,18.5848,18.4756,18.555,149543.0
2019-02-22 10:50:00,18.68,18.76,18.66,18.75,129236.0,18.555,18.6345,18.5352,18.6246,129236.0
2019-02-22 10:55:00,18.76,18.76,18.66,18.73,96213.0,18.6345,18.6345,18.5352,18.6047,96213.0
2019-02-22 11:00:00,18.74,18.75,18.69,18.72,54753.0,18.6146,18.6246,18.565,18.5948,54753.0
2019-02-22 11:05:00,18.72,18.79,18.71,18.75,84222.0,18.5948,18.6643,18.5848,18.6246,84222.0
2019-02-22 11:10:00,18.75,18.75,18.71,18.75,82757.0,18.6246,18.6246,18.5848,18.6246,82757.0
2019-02-22 11:15:00,18.75,18.84,18.68,18.78,141233.0,18.6246,18.714,18.555,18.6544,141233.0
2019-02-22 11:20:00,18.78,18.8,18.69,18.69,113373.0,18.6544,18.6742,18.565,18.565,113373.0
2019-02-22 11:25:00,18.7,18.71,18.58,18.64,122186.0,18.5749,18.5848,18.4557,18.5153,122186.0
2019-02-22 11:30:00,18.63,18.7,18.63,18.66,89233.0,18.5054,18.5749,18.5054,18.5352,89233.0
2019-02-22 11:35:00,18.66,18.74,18.64,18.7,48653.0,18.5352,18.6146,18.5153,18.5749,48653.0
2019-02-22 11:40:00,18.71,18.76,18.7,18.75,97377.0,18.5848,18.6345,18.5749,18.6246,97377.0
2019-02-22 11:45:00,18.75,18.76,18.72,18.73,45876.0,18.6246,18.6345,18.5948,18.6047,45876.0
2019-02-22 11:50:00,18.73,18.75,18.69,18.73,71473.0,18.6047,18.6246,18.565,18.6047,71473.0
2019-02-22 11:55:00,18.74,18.74,18.69,18.74,34840.0,18.6146,18.6146,18.565,18.6146,34840.0
2019-02-22 12:00:00,18.73,18.75,18.71,18.73,46596.0,18.6047,18.6246,18.5848,18.6047,46596.0
2019-02-22 12:05:00,18.72,18.74,18.64,18.64,42013.0,18.5948,18.6146,18.5153,18.5153,42013.0
2019-02-22 12:10:00,18.64,18.76,18.62,18.68,135600.0,18.5153,18.6345,18.4954,18.555,135600.0
2019-02-22 12:15:00,18.69,18.69,18.59,18.59,52350.0,18.565,18.565,18.4656,18.4656,52350.0
2019-02-22 12:20:00,18.59,18.61,18.57,18.6,75599.0,18.4656,18.4855,18.4458,18.4756,75599.0
2019-02-22 12:25:00,18.6,18.61,18.57,18.59,69435.0,18.4756,18.4855,18.4458,18.4656,69435.0
2019-02-22 12:30:00,18.59,18.61,18.41,18.5,197278.0,18.4656,18.4855,18.2868,18.3762,197278.0
2019-02-22 12:35:00,18.5,18.54,18.44,18.47,96196.0,18.3762,18.416,18.3166,18.3464,96196.0
2019-02-22 12:40:00,18.47,18.48,18.43,18.44,50909.0,18.3464,18.3564,18.3067,18.3166,50909.0
2019-02-22 12:45:00,18.44,18.44,18.35,18.35,139682.0,18.3166,18.3166,18.2272,18.2272,139682.0
2019-02-22 12:50:00,18.35,18.45,18.33,18.41,128817.0,18.2272,18.3266,18.2074,18.2868,128817.0
2019-02-22 12:55:00,18.41,18.42,18.3,18.35,131835.0,18.2868,18.2968,18.1776,18.2272,131835.0
2019-02-22 13:00:00,18.35,18.44,18.32,18.41,86742.0,18.2272,18.3166,18.1974,18.2868,86742.0
2019-02-22 13:05:00,18.4,18.65,18.4,18.64,156980.0,18.2769,18.5252,18.2769,18.5153,156980.0
2019-02-22 13:10:00,18.64,18.67,18.55,18.55,86210.0,18.5153,18.5451,18.4259,18.4259,86210.0
2019-02-22 13:15:00,18.55,18.76,18.55,18.71,108425.0,18.4259,18.6345,18.4259,18.5848,108425.0
2019-02-22 13:20:00,18.71,18.75,18.66,18.74,70184.0,18.5848,18.6246,18.5352,18.6146,70184.0
2019-02-22 13:25:00,18.74,18.76,18.66,18.76,88362.0,18.6146,18.6345,18.5352,18.6345,88362.0
2019-02-22 13:30:00,18.76,18.76,18.66,18.68,44021.0,18.6345,18.6345,18.5352,18.555,44021.0
2019-02-22 13:35:00,18.69,18.84,18.68,18.76,118910.0,18.565,18.714,18.555,18.6345,118910.0
2019-02-22 13:40:00,18.77,18.91,18.76,18.86,105173.0,18.6444,18.7835,18.6345,18.7338,105173.0
2019-02-22 13:45:00,18.86,18.86,18.77,18.8,58289.0,18.7338,18.7338,18.6444,18.6742,58289.0
2019-02-22 13:50:00,18.8,18.85,18.8,18.81,67969.0,18.6742,18.7239,18.6742,18.6842,67969.0
2019-02-22 13:55:00,18.82,19.4,18.4,18.68,1141987.0,18.6941,19.2702,18.2769,18.555,1141987.0
2019-02-22 14:00:00,18.68,18.76,17.78,18.3,837502.0,18.555,18.6345,17.661,18.1776,837502.0
2019-02-22 14:05:00,18.31,18.59,18.18,18.5,342602.0,18.1875,18.4656,18.0584,18.3762,342602.0
2019-02-22 14:10:00,18.5,18.73,18.5,18.7,201628.0,18.3762,18.6047,18.3762,18.5749,201628.0
2019-02-22 14:15:00,18.7,18.8,18.62,18.71,83886.0,18.5749,18.6742,18.4954,18.5848,83886.0
2019-02-22 14:20:00,18.72,18.72,18.63,18.68,59215.0,18.5948,18.5948,18.5054,18.555,59215.0
2019-02-22 14:25:00,18.68,18.69,18.64,18.66,42415.0,18.555,18.565,18.5153,18.5352,42415.0
2019-02-22 14:30:00,18.66,18.66,18.53,18.63,89938.0,18.5352,18.5352,18.406,18.5054,89938.0
2019-02-22 14:35:00,18.63,18.63,18.55,18.57,51545.0,18.5054,18.5054,18.4259,18.4458,51545.0
2019-02-22 14:40:00,18.57,18.6,18.52,18.58,43509.0,18.4458,18.4756,18.3961,18.4557,43509.0
2019-02-22 14:45:00,18.57,18.6,18.55,18.55,41063.0,18.4458,18.4756,18.4259,18.4259,41063.0
2019-02-22 14:50:00,18.55,18.57,18.53,18.53,26618.0,18.4259,18.4458,18.406,18.406,26618.0
2019-02-22 14:55:00,18.54,18.59,18.52,18.54,41515.0,18.416,18.4656,18.3961,18.416,41515.0
2019-02-22 15:00:00,18.54,18.55,18.34,18.35,111745.0,18.416,18.4259,18.2173,18.2272,111745.0
2019-02-22 15:05:00,18.35,18.46,18.34,18.44,74064.0,18.2272,18.3365,18.2173,18.3166,74064.0
2019-02-22 15:10:00,18.44,18.49,18.43,18.48,72862.0,18.3166,18.3663,18.3067,18.3564,72862.0
2019-02-22 15:15:00,18.48,18.58,18.47,18.57,98880.0,18.3564,18.4557,18.3464,18.4458,98880.0
2019-02-22 15:20:00,18.57,18.65,18.56,18.6,73872.0,18.4458,18.5252,18.4358,18.4756,73872.0
2019-02-22 15:25:00,18.6,18.65,18.59,18.6,67764.0,18.4756,18.5252,18.4656,18.4756,67764.0
2019-02-22 15:30:00,18.6,18.67,18.59,18.64,155884.0,18.4756,18.5451,18.4656,18.5153,155884.0
2019-02-22 15:35:00,18.64,18.69,18.63,18.63,66694.0,18.5153,18.565,18.5054,18.5054,66694.0
2019-02-22 15:40:00,18.63,18.66,18.61,18.63,100716.0,18.5054,18.5352,18.4855,18.5054,100716.0
2019-02-22 15:45:00,18.64,18.73,18.6,18.71,215924.0,18.5153,18.6047,18.4756,18.5848,215924.0
2019-02-22 15:50:00,18.71,18.71,18.64,18.66,198827.0,18.5848,18.5848,18.5153,18.5352,198827.0
2019-02-22 15:55:00,18.67,18.77,18.66,18.76,497915.0,18.5451,18.6444,18.5352,18.6345,497915.0
2019-02-25 09:30:00,18.8,18.83,17.97,18.0,526816.0,18.6742,18.704,17.8498,17.8796,526816.0
2019-02-25 09:35:00,18.02,18.28,17.91,18.24,484281.0,17.8994,18.1577,17.7902,18.118,484281.0
2019-02-25 09:40:00,18.23,18.64,18.15,18.57,267317.0,18.108,18.5153,18.0286,18.4458,267317.0
2019-02-25 09:45:00,18.57,18.73,18.52,18.71,168349.0,18.4458,18.6047,18.3961,18.5848,168349.0
2019-02-25 09:50:00,18.71,18.72,18.39,18.42,160210.0,18.5848,18.5948,18.267,18.2968,160210.0
2019-02-25 09:55:00,18.44,18.5,18.33,18.39,139768.0,18.3166,18.3762,18.2074,18.267,139768.0
2019-02-25 10:00:00,18.37,18.6,18.33,18.56,96926.0,18.2471,18.4756,18.2074,18.4358,96926.0
2019-02-25 10:05:00,18.56,18.64,18.52,18.6,66631.0,18.4358,18.5153,18.3961,18.4756,66631.0
2019-02-25 10:10:00,18.61,18.82,18.61,18.69,164340.0,18.4855,18.6941,18.4855,18.565,164340.0
2019-02-25 10:15:00,18.7,18.79,18.67,18.71,68814.0,18.5749,18.6643,18.5451,18.5848,68814.0
2019-02-25 10:20:00,18.7,18.71,18.67,18.7,48124.0,18.5749,18.5848,18.5451,18.5749,48124.0
2019-02-25 10:25:00,18.69,18.72,18.57,18.58,70670.0,18.565,18.5948,18.4458,18.4557,70670.0
2019-02-25 10:30:00,18.58,18.65,18.57,18.63,39373.0,18.4557,18.5252,18.4458,18.5054,39373.0
2019-02-25 10:35:00,18.64,18.65,18.54,18.59,39419.0,18.5153,18.5252,18.416,18.4656,39419.0
2019-02-25 10:40:00,18.59,18.6,18.5,18.56,83207.0,18.4656,18.4756,18.3762,18.4358,83207.0
2019-02-25 10:45:00,18.55,18.57,18.5,18.5,30580.0,18.4259,18.4458,18.3762,18.3762,30580.0
2019-02-25 10:50:00,18.5,18.54,18.46,18.5,51862.0,18.3762,18.416,18.3365,18.3762,51862.0
2019-02-25 10:55:00,18.5,18.55,18.47,18.52,36068.0,18.3762,18.4259,18.3464,18.3961,36068.0
2019-02-25 11:00:00,18.51,18.52,18.47,18.51,22232.0,18.3862,18.3961,18.3464,18.3862,22232.0
2019-02-25 11:05:00,18.51,18.52,18.45,18.49,20735.0,18.3862,18.3961,18.3266,18.3663,20735.0
2019-02-25 11:10:00,18.49,18.5,18.45,18.48,26000.0,18.3663,18.3762,18.3266,18.3564,26000.0
2019-02-25 11:15:00,18.47,18.48,18.41,18.44,34792.0,18.3464,18.3564,18.2868,18.3166,34792.0
2019-02-25 11:20:00,18.44,18.45,18.4,18.44,27273.0,18.3166,18.3266,18.2769,18.3166,27273.0
2019-02-25 11:25:00,18.43,18.45,18.4,18.43,24834.0,18.3067,18.3266,18.2769,18.3067,24834.0
2019-02-25 11:30:00,18.43,18.43,18.38,18.41,57862.0,18.3067,18.3067,18.257,18.2868,57862.0
2019-02-25 11:35:00,18.41,18.42,18.33,18.37,62425.0,18.2868,18.2968,18.2074,18.2471,62425.0
2019-02-25 11:40:00,18.36,18.48,18.36,18.48,49589.0,18.2372,18.3564,18.2372,18.3564,49589.0
2019-02-25 11:45:00,18.48,18.48,18.41,18.45,56747.0,18.3564,18.3564,18.2868,18.3266,56747.0
2019-02-25 11:50:00,18.45,18.48,18.43,18.45,32397.0,18.3266,18.3564,18.3067,18.3266,32397.0
2019-02-25 11:55:00,18.46,18.47,18.44,18.44,15899.0,18.3365,18.3464,18.3166,18.3166,15899.0
2019-02-25 12:00:00,18.45,18.45,18.42,18.44,18637.0,18.3266,18.3266,18.2968,18.3166,18637.0
2019-02-25 12:05:00,18.44,18.44,18.37,18.39,41036.0,18.3166,18.3166,18.2471,18.267,41036.0
2019-02-25 12:10:00,18.39,18.46,18.37,18.44,31274.0,18.267,18.3365,18.2471,18.3166,31274.0
2019-02-25 12:15:00,18.43,18.46,18.42,18.44,16889.0,18.3067,18.3365,18.2968,18.3166,16889.0
2019-02-25 12:20:00,18.44,18.45,18.38,18.4,23776.0,18.3166,18.3266,18.257,18.2769,23776.0
2019-02-25 12:25:00,18.41,18.46,18.41,18.43,23780.0,18.2868,18.3365,18.2868,18.3067,23780.0
2019-02-25 12:30:00,18.43,18.45,18.37,18.38,38311.0,18.3067,18.3266,18.2471,18.257,38311.0
2019-02-25 12:35:00,18.38,18.38,18.35,18.36,41753.0,18.257,18.257,18.2272,18.2372,41753.0
2019-02-25 12:40:00,18.36,18.4,18.34,18.38,60313.0,18.2372,18.2769,18.2173,18.257,60313.0
2019-02-25 12:45:00,18.39,18.42,18.38,18.4,77582.0,18.267,18.2968,18.257,18.2769,77582.0
2019-02-25 12:50:00,18.4,18.4,18.34,18.34,275447.0,18.2769,18.2769,18.2173,18.2173,275447.0
2019-02-25 12:55:00,18.34,18.34,18.22,18.29,68063.0,18.2173,18.2173,18.0981,18.1676,68063.0
2019-02-25 13:00:00,18.29,18.36,18.29,18.35,21024.0,18.1676,18.2372,18.1676,18.2272,21024.0
2019-02-25 13:05:00,18.36,18.4,18.34,18.36,31361.0,18.2372,18.2769,18.2173,18.2372,31361.0
2019-02-25 13:10:00,18.36,18.4,18.35,18.39,13050.0,18.2372,18.2769,18.2272,18.267,13050.0
2019-02-25 13:15:00,18.39,18.4,18.35,18.39,15258.0,18.267,18.2769,18.2272,18.267,15258.0
2019-02-25 13:20:00,18.4,18.41,18.38,18.4,42964.0,18.2769,18.2868,18.257,18.2769,42964.0
2019-02-25 13:25:00,18.39,18.42,18.39,18.42,34573.0,18.267,18.2968,18.267,18.2968,34573.0
2019-02-25 13:30:00,18.43,18.46,18.38,18.4,50034.0,18.3067,18.3365,18.257,18.2769,50034.0
2019-02-25 13:35:00,18.39,18.4,18.37,18.38,16506.0,18.267,18.2769,18.2471,18.257,16506.0
2019-02-25 13:40:00,18.38,18.4,18.37,18.4,12622.0,18.257,18.2769,18.2471,18.2769,12622.0
2019-02-25 13:45:00,18.4,18.42,18.39,18.41,23593.0,18.2769,18.2968,18.267,18.2868,23593.0
2019-02-25 13:50:00,18.42,18.46,18.42,18.44,22417.0,18.2968,18.3365,18.2968,18.3166,22417.0
2019-02-25 13:55:00,18.44,18.45,18.43,18.44,40389.0,18.3166,18.3266,18.3067,18.3166,40389.0
2019-02-25 14:00:00,18.44,18.47,18.43,18.47,8213.0,18.3166,18.3464,18.3067,18.3464,8213.0
2019-02-25 14:05:00,18.46,18.57,18.46,18.55,42400.0,18.3365,18.4458,18.3365,18.4259,42400.0
2019-02-25 14:10:00,18.54,18.59,18.53,18.54,32464.0,18.416,18.4656,18.406,18.416,32464.0
2019-02-25 14:15:00,18.54,18.64,18.54,18.63,35686.0,18.416,18.5153,18.416,18.5054,35686.0
2019-02-25 14:20:00,18.64,18.64,18.57,18.57,25408.0,18.5153,18.5153,18.4458,18.4458,25408.0
2019-02-25 14:25:00,18.57,18.58,18.52,18.54,33314.0,18.4458,18.4557,18.3961,18.416,33314.0
2019-02-25 14:30:00,18.54,18.62,18.52,18.61,39491.0,18.416,18.4954,18.3961,18.4855,39491.0
2019-02-25 14:35:00,18.62,18.66,18.61,18.65,56127.0,18.4954,18.5352,18.4855,18.5252,56127.0
2019-02-25 14:40:00,18.66,18.66,18.65,18.65,7986.0,18.5352,18.5352,18.5252,18.5252,7986.0
2019-02-25 14:45:00,18.66,18.66,18.61,18.64,35565.0,18.5352,18.5352,18.4855,18.5153,35565.0
2019-02-25 14:50:00,18.64,18.71,18.62,18.66,51329.0,18.5153,18.5848,18.4954,18.5352,51329.0
2019-02-25 14:55:00,18.66,18.69,18.65,18.67,28101.0,18.5352,18.565,18.5252,18.5451,28101.0
2019-02-25 15:00:00,18.67,18.68,18.62,18.66,12464.0,18.5451,18.555,18.4954,18.5352,12464.0
2019-02-25 15:05:00,18.66,18.68,18.65,18.66,34313.0,18.5352,18.555,18.5252,18.5352,34313.0
2019-02-25 15:10:00,18.65,18.68,18.65,18.66,23496.0,18.5252,18.555,18.5252,18.5352,23496.0
2019-02-25 15:15:00,18.67,18.67,18.61,18.63,35452.0,18.5451,18.5451,18.4855,18.5054,35452.0
2019-02-25 15:20:00,18.64,18.64,18.57,18.59,36275.0,18.5153,18.5153,18.4458,18.4656,36275.0
2019-02-25 15:25:00,18.59,18.59,18.54,18.54,35881.0,18.4656,18.4656,18.416,18.416,35881.0
2019-02-25 15:30:00,18.55,18.56,18.52,18.55,52202.0,18.4259,18.4358,18.3961,18.4259,52202.0
2019-02-25 15:35:00,18.55,18.59,18.54,18.59,34036.0,18.4259,18.4656,18.416,18.4656,34036.0
2019-02-25 15:40:00,18.59,18.61,18.57,18.61,81767.0,18.4656,18.4855,18.4458,18.4855,81767.0
2019-02-25 15:45:00,18.61,18.61,18.56,18.56,95023.0,18.4855,18.4855,18.4358,18.4358,95023.0
2019-02-25 15:50:00,18.56,18.58,18.54,18.58,85296.0,18.4358,18.4557,18.416,18.4557,85296.0
2019-02-25 15:55:00,18.59,18.74,18.58,18.66,365406.0,18.4656,18.6146,18.4557,18.5352,365406.0
2019-02-26 09:30:00,18.65,18.68,18.56,18.61,171959.0,18.5252,18.555,18.4358,18.4855,171959.0
2019-02-26 09:35:00,18.6,18.62,18.32,18.51,162316.0,18.4756,18.4954,18.1974,18.3862,162316.0
2019-02-26 09:40:00,18.52,18.74,18.51,18.7,69018.0,18.3961,18.6146,18.3862,18.5749,69018.0
2019-02-26 09:45:00,18.71,18.73,18.64,18.72,42219.0,18.5848,18.6047,18.5153,18.5948,42219.0
2019-02-26 09:50:00,18.73,18.94,18.73,18.85,120231.0,18.6047,18.8133,18.6047,18.7239,120231.0
2019-02-26 09:55:00,18.84,18.97,18.8,18.86,140806.0,18.714,18.8431,18.6742,18.7338,140806.0
2019-02-26 10:00:00,18.86,18.95,18.85,18.95,109000.0,18.7338,18.8232,18.7239,18.8232,109000.0
2019-02-26 10:05:00,18.95,19.03,18.81,18.89,153019.0,18.8232,18.9027,18.6842,18.7636,153019.0
2019-02-26 10:10:00,18.89,18.94,18.86,18.87,68296.0,18.7636,18.8133,18.7338,18.7438,68296.0
2019-02-26 10:15:00,18.87,18.87,18.72,18.8,209578.0,18.7438,18.7438,18.5948,18.6742,209578.0
2019-02-26 10:20:00,18.8,18.82,18.72,18.77,51679.0,18.6742,18.6941,18.5948,18.6444,51679.0
2019-02-26 10:25:00,18.77,18.85,18.76,18.82,53159.0,18.6444,18.7239,18.6345,18.6941,53159.0
2019-02-26 10:30:00,18.82,18.84,18.74,18.81,59918.0,18.6941,18.714,18.6146,18.6842,59918.0
2019-02-26 10:35:00,18.82,18.83,18.75,18.8,32721.0,18.6941,18.704,18.6246,18.6742,32721.0
2019-02-26 10:40:00,18.8,18.8,18.76,18.76,34055.0,18.6742,18.6742,18.6345,18.6345,34055.0
2019-02-26 10:45:00,18.77,18.77,18.7,18.7,40144.0,18.6444,18.6444,18.5749,18.5749,40144.0
2019-02-26 10:50:00,18.71,18.72,18.66,18.69,60061.0,18.5848,18.5948,18.5352,18.565,60061.0
2019-02-26 10:55:00,18.69,18.7,18.66,18.69,28614.0,18.565,18.5749,18.5352,18.565,28614.0
2019-02-26 11:00:00,18.69,18.73,18.66,18.7,39893.0,18.565,18.6047,18.5352,18.5749,39893.0
2019-02-26 11:05:00,18.71,18.78,18.71,18.77,29720.0,18.5848,18.6544,18.5848,18.6444,29720.0
2019-02-26 11:10:00,18.77,18.78,18.71,18.74,71219.0,18.6444,18.6544,18.5848,18.6146,71219.0
2019-02-26 11:15:00,18.75,18.78,18.73,18.77,46000.0,18.6246,18.6544,18.6047,18.6444,46000.0
2019-02-26 11:20:00,18.77,18.78,18.73,18.77,32966.0,18.6444,18.6544,18.6047,18.6444,32966.0
2019-02-26 11:25:00,18.78,18.82,18.75,18.8,48436.0,18.6544,18.6941,18.6246,18.6742,48436.0
2019-02-26 11:30:00,18.8,18.87,18.79,18.84,25211.0,18.6742,18.7438,18.6643,18.714,25211.0
2019-02-26 11:35:00,18.83,18.85,18.67,18.73,44389.0,18.704,18.7239,18.5451,18.6047,44389.0
2019-02-26 11:40:00,18.73,18.73,18.6,18.69,76046.0,18.6047,18.6047,18.4756,18.565,76046.0
2019-02-26 11:45:00,18.69,18.75,18.68,18.71,17691.0,18.565,18.6246,18.555,18.5848,17691.0
2019-02-26 11:50:00,18.72,18.85,18.72,18.85,48805.0,18.5948,18.7239,18.5948,18.7239,48805.0
2019-02-26 11:55:00,18.86,18.87,18.84,18.86,25365.0,18.7338,18.7438,18.714,18.7338,25365.0
2019-02-26 12:00:00,18.86,18.89,18.85,18.88,23478.0,18.7338,18.7636,18.7239,18.7537,23478.0
2019-02-26 12:05:00,18.87,18.89,18.82,18.82,21528.0,18.7438,18.7636,18.6941,18.6941,21528.0
2019-02-26 12:10:00,18.82,18.88,18.82,18.85,45148.0,18.6941,18.7537,18.6941,18.7239,45148.0
2019-02-26 12:15:00,18.86,18.87,18.84,18.86,22747.0,18.7338,18.7438,18.714,18.7338,22747.0
2019-02-26 12:20:00,18.87,18.9,18.87,18.88,26542.0,18.7438,18.7736,18.7438,18.7537,26542.0
2019-02-26 12:25:00,18.88,18.9,18.87,18.88,17015.0,18.7537,18.7736,18.7438,18.7537,17015.0
2019-02-26 12:30:00,18.88,18.93,18.87,18.93,40553.0,18.7537,18.8034,18.7438,18.8034,40553.0
2019-02-26 12:35:00,18.93,18.97,18.92,18.95,56420.0,18.8034,18.8431,18.7934,18.8232,56420.0
2019-02-26 12:40:00,18.95,18.97,18.91,18.93,32141.0,18.8232,18.8431,18.7835,18.8034,32141.0
2019-02-26 12:45:00,18.92,18.93,18.88,18.9,21024.0,18.7934,18.8034,18.7537,18.7736,21024.0
2019-02-26 12:50:00,18.9,18.92,18.89,18.92,18896.0,18.7736,18.7934,18.7636,18.7934,18896.0
2019-02-26 12:55:00,18.91,18.92,18.91,18.92,12015.0,18.7835,18.7934,18.7835,18.7934,12015.0
2019-02-26 13:00:00,18.92,18.92,18.91,18.92,12371.0,18.7934,18.7934,18.7835,18.7934,12371.0
2019-02-26 13:05:00,18.91,18.93,18.9,18.92,15758.0,18.7835,18.8034,18.7736,18.7934,15758.0
2019-02-26 13:10:00,18.92,18.95,18.91,18.95,28624.0,18.7934,18.8232,18.7835,18.8232,28624.0
2019-02-26 13:15:00,18.95,18.98,18.92,18.96,55441.0,18.8232,18.853,18.7934,18.8332,55441.0
2019-02-26 13:20:00,18.96,18.99,18.96,18.97,39312.0,18.8332,18.863,18.8332,18.8431,39312.0
2019-02-26 13:25:00,18.97,18.99,18.95,18.96,19001.0,18.8431,18.863,18.8232,18.8332,19001.0
2019-02-26 13:30:00,18.96,18.97,18.94,18.97,23853.0,18.8332,18.8431,18.8133,18.8431,23853.0
2019-02-26 13:35:00,18.97,18.97,18.92,18.94,17459.0,18.8431,18.8431,18.7934,18.8133,17459.0
2019-02-26 13:40:00,18.95,18.97,18.94,18.94,11899.0,18.8232,18.8431,18.8133,18.8133,11899.0
2019-02-26 13:45:00,18.94,18.95,18.84,18.88,68182.0,18.8133,18.8232,18.714,18.7537,68182.0
2019-02-26 13:50:00,18.88,18.88,18.85,18.88,25726.0,18.7537,18.7537,18.7239,18.7537,25726.0
2019-02-26 13:55:00,18.88,18.88,18.86,18.87,24871.0,18.7537,18.7537,18.7338,18.7438,24871.0
2019-02-26 14:00:00,18.86,18.87,18.81,18.84,45723.0,18.7338,18.7438,18.6842,18.714,45723.0
2019-02-26 14:05:00,18.85,18.88,18.85,18.86,37556.0,18.7239,18.7537,18.7239,18.7338,37556.0
2019-02-26 14:10:00,18.87,18.89,18.81,18.84,114467.0,18.7438,18.7636,18.6842,18.714,114467.0
2019-02-26 14:15:00,18.84,18.89,18.83,18.87,13738.0,18.714,18.7636,18.704,18.7438,13738.0
2019-02-26 14:20:00,18.87,18.9,18.85,18.9,21850.0,18.7438,18.7736,18.7239,18.7736,21850.0
2019-02-26 14:25:00,18.9,18.9,18.87,18.88,25524.0,18.7736,18.7736,18.7438,18.7537,25524.0
2019-02-26 14:30:00,18.88,18.88,18.82,18.82,25680.0,18.7537,18.7537,18.6941,18.6941,25680.0
2019-02-26 14:35:00,18.82,18.88,18.82,18.87,18482.0,18.6941,18.7537,18.6941,18.7438,18482.0
2019-02-26 14:40:00,18.87,18.88,18.81,18.82,32628.0,18.7438,18.7537,18.6842,18.6941,32628.0
2019-02-26 14:45:00,18.82,18.86,18.81,18.84,24869.0,18.6941,18.7338,18.6842,18.714,24869.0
2019-02-26 14:50:00,18.84,18.85,18.83,18.85,10340.0,18.714,18.7239,18.704,18.7239,10340.0
2019-02-26 14:55:00,18.85,18.85,18.82,18.84,24574.0,18.7239,18.7239,18.6941,18.714,24574.0
2019-02-26 15:00:00,18.84,18.88,18.83,18.87,18738.0,18.714,18.7537,18.704,18.7438,18738.0
2019-02-26 15:05:00,18.87,18.88,18.83,18.85,39292.0,18.7438,18.7537,18.704,18.7239,39292.0
2019-02-26 15:10:00,18.86,18.87,18.78,18.83,77293.0,18.7338,18.7438,18.6544,18.704,77293.0
2019-02-26 15:15:00,18.84,18.84,18.83,18.84,21767.0,18.714,18.714,18.704,18.714,21767.0
2019-02-26 15:20:00,18.84,18.86,18.83,18.86,25232.0,18.714,18.7338,18.704,18.7338,25232.0
2019-02-26 15:25:00,18.86,18.91,18.86,18.91,62941.0,18.7338,18.7835,18.7338,18.7835,62941.0
2019-02-26 15:30:00,18.91,18.91,18.85,18.86,34774.0,18.7835,18.7835,18.7239,18.7338,34774.0
2019-02-26 15:35:00,18.86,18.86,18.79,18.79,51339.0,18.7338,18.7338,18.6643,18.6643,51339.0
2019-02-26 15:40:00,18.79,18.8,18.75,18.79,69589.0,18.6643,18.6742,18.6246,18.6643,69589.0
2019-02-26 15:45:00,18.79,18.81,18.78,18.8,55743.0,18.6643,18.6842,18.6544,18.6742,55743.0
2019-02-26 15:50:00,18.8,18.81,18.75,18.8,140594.0,18.6742,18.6842,18.6246,18.6742,140594.0
2019-02-26 15:55:00,18.8,18.81,18.5,18.5,375591.0,18.6742,18.6842,18.3762,18.3762,375591.0
2019-02-27 09:30:00,18.68,18.72,18.55,18.63,93311.0,18.555,18.5948,18.4259,18.5054,93311.0
2019-02-27 09:35:00,18.68,18.78,18.6,18.75,40717.0,18.555,18.6544,18.4756,18.6246,40717.0
2019-02-27 09:40:00,18.76,18.77,18.72,18.73,17885.0,18.6345,18.6444,18.5948,18.6047,17885.0
2019-02-27 09:45:00,18.73,18.75,18.63,18.68,42564.0,18.6047,18.6246,18.5054,18.555,42564.0
2019-02-27 09:50:00,18.68,18.71,18.66,18.71,17833.0,18.555,18.5848,18.5352,18.5848,17833.0
2019-02-27 09:55:00,18.71,18.78,18.7,18.77,47960.0,18.5848,18.6544,18.5749,18.6444,47960.0
2019-02-27 10:00:00,18.76,18.85,18.75,18.76,40641.0,18.6345,18.7239,18.6246,18.6345,40641.0
2019-02-27 10:05:00,18.77,18.82,18.75,18.76,39381.0,18.6444,18.6941,18.6246,18.6345,39381.0
2019-02-27 10:10:00,18.75,18.75,18.67,18.68,68389.0,18.6246,18.6246,18.5451,18.555,68389.0
2019-02-27 10:15:00,18.68,18.73,18.67,18.69,42985.0,18.555,18.6047,18.5451,18.565,42985.0
2019-02-27 10:20:00,18.69,18.73,18.68,18.7,36693.0,18.565,18.6047,18.555,18.5749,36693.0
2019-02-27 10:25:00,18.69,18.72,18.69,18.72,20972.0,18.565,18.5948,18.565,18.5948,20972.0
2019-02-27 10:30:00,18.71,18.77,18.71,18.72,33255.0,18.5848,18.6444,18.5848,18.5948,33255.0
2019-02-27 10:35:00,18.71,18.78,18.71,18.76,17653.0,18.5848,18.6544,18.5848,18.6345,17653.0
2019-02-27 10:40:00,18.76,18.77,18.75,18.77,12870.0,18.6345,18.6444,18.6246,18.6444,12870.0
2019-02-27 10:45:00,18.77,18.77,18.71,18.74,20806.0,18.6444,18.6444,18.5848,18.6146,20806.0
2019-02-27 10:50:00,18.74,18.76,18.72,18.72,15123.0,18.6146,18.6345,18.5948,18.5948,15123.0
2019-02-27 10:55:00,18.73,18.73,18.69,18.69,57235.0,18.6047,18.6047,18.565,18.565,57235.0
2019-02-27 11:00:00,18.7,18.72,18.62,18.64,23099.0,18.5749,18.5948,18.4954,18.5153,23099.0
2019-02-27 11:05:00,18.65,18.65,18.57,18.62,31658.0,18.5252,18.5252,18.4458,18.4954,31658.0
2019-02-27 11:10:00,18.63,18.72,18.6,18.69,92430.0,18.5054,18.5948,18.4756,18.565,92430.0
2019-02-27 11:15:00,18.68,18.7,18.67,18.67,15454.0,18.555,18.5749,18.5451,18.5451,15454.0
2019-02-27 11:20:00,18.66,18.68,18.65,18.65,19208.0,18.5352,18.555,18.5252,18.5252,19208.0
2019-02-27 11:25:00,18.66,18.68,18.65,18.66,12774.0,18.5352,18.555,18.5252,18.5352,12774.0
2019-02-27 11:30:00,18.65,18.68,18.65,18.67,15647.0,18.5252,18.555,18.5252,18.5451,15647.0
2019-02-27 11:35:00,18.68,18.75,18.67,18.71,36231.0,18.555,18.6246,18.5451,18.5848,36231.0
2019-02-27 11:40:00,18.71,18.71,18.67,18.68,22788.0,18.5848,18.5848,18.5451,18.555,22788.0
2019-02-27 11:45:00,18.68,18.71,18.67,18.67,74641.0,18.555,18.5848,18.5451,18.5451,74641.0
2019-02-27 11:50:00,18.67,18.68,18.65,18.66,15297.0,18.5451,18.555,18.5252,18.5352,15297.0
2019-02-27 11:55:00,18.66,18.74,18.65,18.74,28900.0,18.5352,18.6146,18.5252,18.6146,28900.0
2019-02-27 12:00:00,18.74,18.75,18.72,18.74,11953.0,18.6146,18.6246,18.5948,18.6146,11953.0
2019-02-27 12:05:00,18.73,18.74,18.72,18.73,7056.0,18.6047,18.6146,18.5948,18.6047,7056.0
2019-02-27 12:10:00,18.73,18.75,18.72,18.75,27622.0,18.6047,18.6246,18.5948,18.6246,27622.0
2019-02-27 12:15:00,18.76,18.78,18.73,18.76,11549.0,18.6345,18.6544,18.6047,18.6345,11549.0
2019-02-27 12:20:00,18.75,18.78,18.75,18.75,6300.0,18.6246,18.6544,18.6246,18.6246,6300.0
2019-02-27 12:25:00,18.76,18.77,18.75,18.76,10553.0,18.6345,18.6444,18.6246,18.6345,10553.0
2019-02-27 12:30:00,18.76,18.79,18.75,18.78,27122.0,18.6345,18.6643,18.6246,18.6544,27122.0
2019-02-27 12:35:00,18.78,18.79,18.74,18.74,8460.0,18.6544,18.6643,18.6146,18.6146,8460.0
2019-02-27 12:40:00,18.74,18.77,18.74,18.75,8257.0,18.6146,18.6444,18.6146,18.6246,8257.0
2019-02-27 12:45:00,18.74,18.75,18.68,18.69,23307.0,18.6146,18.6246,18.555,18.565,23307.0
2019-02-27 12:50:00,18.68,18.7,18.68,18.68,5485.0,18.555,18.5749,18.555,18.555,5485.0
2019-02-27 12:55:00,18.69,18.72,18.69,18.71,11345.0,18.565,18.5948,18.565,18.5848,11345.0
2019-02-27 13:00:00,18.7,18.73,18.69,18.71,109423.0,18.5749,18.6047,18.565,18.5848,109423.0
2019-02-27 13:05:00,18.71,18.71,18.69,18.7,7201.0,18.5848,18.5848,18.565,18.5749,7201.0
2019-02-27 13:10:00,18.71,18.71,18.69,18.69,10726.0,18.5848,18.5848,18.565,18.565,10726.0
2019-02-27 13:15:00,18.7,18.76,18.68,18.69,115052.0,18.5749,18.6345,18.555,18.565,115052.0
2019-02-27 13:20:00,18.69,18.75,18.69,18.74,47693.0,18.565,18.6246,18.565,18.6146,47693.0
2019-02-27 13:25:00,18.73,18.74,18.67,18.68,21106.0,18.6047,18.6146,18.5451,18.555,21106.0
2019-02-27 13:30:00,18.68,18.7,18.68,18.69,9040.0,18.555,18.5749,18.555,18.565,9040.0
2019-02-27 13:35:00,18.68,18.69,18.68,18.68,7499.0,18.555,18.565,18.555,18.555,7499.0
2019-02-27 13:40:00,18.69,18.69,17.37,18.06,1656874.0,18.565,18.565,17.2538,17.9392,1656874.0
2019-02-27 13:45:00,18.08,18.34,18.05,18.21,745653.0,17.959,18.2173,17.9292,18.0882,745653.0
2019-02-27 13:50:00,18.2,18.22,18.05,18.08,397734.0,18.0782,18.0981,17.9292,17.959,397734.0
2019-02-27 13:55:00,18.09,18.19,17.97,18.1,319123.0,17.969,18.0683,17.8498,17.9789,319123.0
2019-02-27 14:00:00,18.11,18.14,18.01,18.03,178262.0,17.9888,18.0186,17.8895,17.9094,178262.0
2019-02-27 14:05:00,18.03,18.1,18.02,18.09,93655.0,17.9094,17.9789,17.8994,17.969,93655.0
2019-02-27 14:10:00,18.1,18.1,17.85,17.88,290300.0,17.9789,17.9789,17.7306,17.7604,290300.0
2019-02-27 14:15:00,17.88,18.02,17.83,17.98,281506.0,17.7604,17.8994,17.7107,17.8597,281506.0
2019-02-27 14:20:00,17.98,18.01,17.88,17.9,155323.0,17.8597,17.8895,17.7604,17.7802,155323.0
2019-02-27 14:25:00,17.89,17.9,17.74,17.75,407098.0,17.7703,17.7802,17.6213,17.6312,407098.0
2019-02-27 14:30:00,17.75,17.87,17.57,17.57,455087.0,17.6312,17.7504,17.4525,17.4525,455087.0
2019-02-27 14:35:00,17.58,17.63,17.35,17.52,716155.0,17.4624,17.5121,17.2339,17.4028,716155.0
2019-02-27 14:40:00,17.53,17.8,17.49,17.73,533337.0,17.4127,17.6809,17.373,17.6114,533337.0
2019-02-27 14:45:00,17.73,17.74,17.65,17.66,229595.0,17.6114,17.6213,17.5319,17.5419,229595.0
2019-02-27 14:50:00,17.66,17.94,17.66,17.91,262798.0,17.5419,17.82,17.5419,17.7902,262798.0
2019-02-27 14:55:00,17.91,17.96,17.87,17.91,385381.0,17.7902,17.8398,17.7504,17.7902,385381.0
2019-02-27 15:00:00,17.91,17.99,17.9,17.91,276965.0,17.7902,17.8696,17.7802,17.7902,276965.0
2019-02-27 15:05:00,17.92,17.94,17.86,17.91,167759.0,17.8001,17.82,17.7405,17.7902,167759.0
2019-02-27 15:10:00,17.92,17.94,17.83,17.84,87948.0,17.8001,17.82,17.7107,17.7206,87948.0
2019-02-27 15:15:00,17.83,17.84,17.71,17.71,139078.0,17.7107,17.7206,17.5915,17.5915,139078.0
2019-02-27 15:20:00,17.72,17.79,17.71,17.75,85234.0,17.6014,17.671,17.5915,17.6312,85234.0
2019-02-27 15:25:00,17.75,17.84,17.73,17.84,117026.0,17.6312,17.7206,17.6114,17.7206,117026.0
2019-02-27 15:30:00,17.84,17.87,17.83,17.86,131913.0,17.7206,17.7504,17.7107,17.7405,131913.0
2019-02-27 15:35:00,17.85,17.87,17.79,17.8,390429.0,17.7306,17.7504,17.671,17.6809,390429.0
2019-02-27 15:40:00,17.8,17.82,17.75,17.76,97927.0,17.6809,17.7008,17.6312,17.6412,97927.0
2019-02-27 15:45:00,17.76,17.8,17.71,17.8,363793.0,17.6412,17.6809,17.5915,17.6809,363793.0
2019-02-27 15:50:00,17.79,17.83,17.79,17.8,296522.0,17.671,17.7107,17.671,17.6809,296522.0
2019-02-27 15:55:00,17.8,17.87,17.78,17.8,435655.0,17.6809,17.7504,17.661,17.6809,435655.0
2019-02-28 09:30:00,17.85,17.9,16.23,16.92,1109539.0,17.7306,17.7802,16.1214,16.8068,1109539.0
2019-02-28 09:35:00,16.89,17.19,16.81,17.05,720745.0,16.777,17.075,16.6975,16.9359,720745.0
2019-02-28 09:40:00,17.07,17.08,16.9,16.96,374277.0,16.9558,16.9657,16.7869,16.8465,374277.0
2019-02-28 09:45:00,16.95,16.96,16.66,16.7,304409.0,16.8366,16.8465,16.5485,16.5883,304409.0
2019-02-28 09:50:00,16.69,16.9,16.62,16.86,339204.0,16.5783,16.7869,16.5088,16.7472,339204.0
2019-02-28 09:55:00,16.84,17.37,16.84,17.32,379666.0,16.7273,17.2538,16.7273,17.2041,379666.0
2019-02-28 10:00:00,17.33,17.61,17.25,17.49,296730.0,17.2141,17.4922,17.1346,17.373,296730.0
2019-02-28 10:05:00,17.5,17.6,17.44,17.44,102875.0,17.3829,17.4823,17.3233,17.3233,102875.0
2019-02-28 10:10:00,17.46,17.53,17.31,17.5,184330.0,17.3432,17.4127,17.1942,17.3829,184330.0
2019-02-28 10:15:00,17.5,17.54,17.46,17.54,159258.0,17.3829,17.4227,17.3432,17.4227,159258.0
2019-02-28 10:20:00,17.53,17.55,17.47,17.51,137180.0,17.4127,17.4326,17.3531,17.3929,137180.0
2019-02-28 10:25:00,17.5,17.52,17.42,17.49,136489.0,17.3829,17.4028,17.3035,17.373,136489.0
2019-02-28 10:30:00,17.5,17.6,17.47,17.5,140187.0,17.3829,17.4823,17.3531,17.3829,140187.0
2019-02-28 10:35:00,17.49,17.51,17.35,17.49,165268.0,17.373,17.3929,17.2339,17.373,165268.0
2019-02-28 10:40:00,17.5,17.54,17.42,17.43,67595.0,17.3829,17.4227,17.3035,17.3134,67595.0
2019-02-28 10:45:00,17.43,17.43,17.32,17.4,68997.0,17.3134,17.3134,17.2041,17.2836,68997.0
2019-02-28 10:50:00,17.39,17.43,17.18,17.3,223139.0,17.2737,17.3134,17.0651,17.1843,223139.0
2019-02-28 10:55:00,17.3,17.6,17.3,17.48,169696.0,17.1843,17.4823,17.1843,17.3631,169696.0
2019-02-28 11:00:00,17.5,17.54,17.43,17.51,35274.0,17.3829,17.4227,17.3134,17.3929,35274.0
2019-02-28 11:05:00,17.52,17.55,17.51,17.55,36488.0,17.4028,17.4326,17.3929,17.4326,36488.0
2019-02-28 11:10:00,17.55,17.72,17.54,17.62,103367.0,17.4326,17.6014,17.4227,17.5021,103367.0
2019-02-28 11:15:00,17.6,17.65,17.46,17.59,70738.0,17.4823,17.5319,17.3432,17.4723,70738.0
2019-02-28 11:20:00,17.6,17.67,17.56,17.67,54533.0,17.4823,17.5518,17.4425,17.5518,54533.0
2019-02-28 11:25:00,17.67,17.76,17.62,17.66,69928.0,17.5518,17.6412,17.5021,17.5419,69928.0
2019-02-28 11:30:00,17.61,17.64,17.55,17.62,74508.0,17.4922,17.522,17.4326,17.5021,74508.0
2019-02-28 11:35:00,17.61,17.62,17.56,17.6,75540.0,17.4922,17.5021,17.4425,17.4823,75540.0
2019-02-28 11:40:00,17.61,17.66,17.59,17.61,33130.0,17.4922,17.5419,17.4723,17.4922,33130.0
2019-02-28 11:45:00,17.6,17.64,17.58,17.6,79281.0,17.4823,17.522,17.4624,17.4823,79281.0
2019-02-28 11:50:00,17.58,17.6,17.53,17.55,37551.0,17.4624,17.4823,17.4127,17.4326,37551.0
2019-02-28 11:55:00,17.54,17.65,17.54,17.57,34773.0,17.4227,17.5319,17.4227,17.4525,34773.0
2019-02-28 12:00:00,17.57,17.65,17.56,17.63,27307.0,17.4525,17.5319,17.4425,17.5121,27307.0
2019-02-28 12:05:00,17.64,17.66,17.44,17.57,473000.0,17.522,17.5419,17.3233,17.4525,473000.0
2019-02-28 12:10:00,17.53,17.57,17.43,17.44,116799.0,17.4127,17.4525,17.3134,17.3233,116799.0
2019-02-28 12:15:00,17.46,17.53,17.44,17.45,57315.0,17.3432,17.4127,17.3233,17.3333,57315.0
2019-02-28 12:20:00,17.46,17.52,17.44,17.51,53961.0,17.3432,17.4028,17.3233,17.3929,53961.0
2019-02-28 12:25:00,17.5,17.51,17.44,17.47,35314.0,17.3829,17.3929,17.3233,17.3531,35314.0
2019-02-28 12:30:00,17.45,17.47,17.44,17.45,28090.0,17.3333,17.3531,17.3233,17.3333,28090.0
2019-02-28 12:35:00,17.45,17.55,17.45,17.54,38894.0,17.3333,17.4326,17.3333,17.4227,38894.0
2019-02-28 12:40:00,17.55,17.55,17.45,17.47,20821.0,17.4326,17.4326,17.3333,17.3531,20821.0
2019-02-28 12:45:00,17.46,17.49,17.44,17.46,31617.0,17.3432,17.373,17.3233,17.3432,31617.0
2019-02-28 12:50:00,17.46,17.49,17.45,17.47,24998.0,17.3432,17.373,17.3333,17.3531,24998.0
2019-02-28 12:55:00,17.47,17.6,17.45,17.47,77535.0,17.3531,17.4823,17.3333,17.3531,77535.0
2019-02-28 13:00:00,17.46,17.5,17.44,17.46,30159.0,17.3432,17.3829,17.3233,17.3432,30159.0
2019-02-28 13:05:00,17.45,17.47,17.45,17.47,19117.0,17.3333,17.3531,17.3333,17.3531,19117.0
2019-02-28 13:10:00,17.47,17.5,17.47,17.49,9769.0,17.3531,17.3829,17.3531,17.373,9769.0
2019-02-28 13:15:00,17.49,17.52,17.46,17.5,59039.0,17.373,17.4028,17.3432,17.3829,59039.0
2019-02-28 13:20:00,17.5,17.5,17.38,17.38,70054.0,17.3829,17.3829,17.2637,17.2637,70054.0
2019-02-28 13:25:00,17.4,17.43,17.38,17.41,27674.0,17.2836,17.3134,17.2637,17.2935,27674.0
2019-02-28 13:30:00,17.39,17.42,17.35,17.36,39766.0,17.2737,17.3035,17.2339,17.2439,39766.0
2019-02-28 13:35:00,17.35,17.39,17.32,17.36,33331.0,17.2339,17.2737,17.2041,17.2439,33331.0
2019-02-28 13:40:00,17.35,17.39,17.3,17.32,28242.0,17.2339,17.2737,17.1843,17.2041,28242.0
2019-02-28 13:45:00,17.31,17.33,17.27,17.28,21181.0,17.1942,17.2141,17.1545,17.1644,21181.0
2019-02-28 13:50:00,17.28,17.41,17.23,17.36,68433.0,17.1644,17.2935,17.1147,17.2439,68433.0
2019-02-28 13:55:00,17.35,17.36,17.23,17.23,58970.0,17.2339,17.2439,17.1147,17.1147,58970.0
2019-02-28 14:00:00,17.23,17.28,17.16,17.18,124475.0,17.1147,17.1644,17.0452,17.0651,124475.0
2019-02-28 14:05:00,17.18,17.24,17.17,17.23,43490.0,17.0651,17.1247,17.0551,17.1147,43490.0
2019-02-28 14:10:00,17.24,17.27,17.19,17.22,30460.0,17.1247,17.1545,17.075,17.1048,30460.0
2019-02-28 14:15:00,17.22,17.23,17.19,17.22,24713.0,17.1048,17.1147,17.075,17.1048,24713.0
2019-02-28 14:20:00,17.21,17.28,17.21,17.28,45596.0,17.0949,17.1644,17.0949,17.1644,45596.0
2019-02-28 14:25:00,17.29,17.29,17.2,17.25,50679.0,17.1743,17.1743,17.0849,17.1346,50679.0
2019-02-28 14:30:00,17.25,17.26,17.2,17.24,32216.0,17.1346,17.1445,17.0849,17.1247,32216.0
2019-02-28 14:35:00,17.25,17.26,17.17,17.2,83590.0,17.1346,17.1445,17.0551,17.0849,83590.0
2019-02-28 14:40:00,17.19,17.19,17.1,17.12,40062.0,17.075,17.075,16.9856,17.0055,40062.0
2019-02-28 14:45:00,17.11,17.11,16.99,17.01,181167.0,16.9955,16.9955,16.8763,16.8962,181167.0
2019-02-28 14:50:00,17.0,17.11,16.97,17.08,231705.0,16.8863,16.9955,16.8565,16.9657,231705.0
2019-02-28 14:55:00,17.08,17.09,16.92,16.94,127408.0,16.9657,16.9757,16.8068,16.8267,127408.0
2019-02-28 15:00:00,16.94,17.0,16.89,16.97,142968.0,16.8267,16.8863,16.777,16.8565,142968.0
2019-02-28 15:05:00,16.96,17.01,16.95,16.97,84577.0,16.8465,16.8962,16.8366,16.8565,84577.0
2019-02-28 15:10:00,16.96,17.02,16.96,16.98,347943.0,16.8465,16.9061,16.8465,16.8664,347943.0
2019-02-28 15:15:00,16.98,16.98,16.96,16.97,62125.0,16.8664,16.8664,16.8465,16.8565,62125.0
2019-02-28 15:20:00,16.97,17.01,16.96,16.98,67075.0,16.8565,16.8962,16.8465,16.8664,67075.0
2019-02-28 15:25:00,16.98,16.99,16.8,16.81,183438.0,16.8664,16.8763,16.6876,16.6975,183438.0
2019-02-28 15:30:00,16.81,16.95,16.81,16.95,149560.0,16.6975,16.8366,16.6975,16.8366,149560.0
2019-02-28 15:35:00,16.95,17.01,16.93,16.99,180098.0,16.8366,16.8962,16.8167,16.8763,180098.0
2019-02-28 15:40:00,16.99,17.01,16.96,17.0,143337.0,16.8763,16.8962,16.8465,16.8863,143337.0
2019-02-28 15:45:00,17.0,17.0,16.94,16.98,94675.0,16.8863,16.8863,16.8267,16.8664,94675.0
2019-02-28 15:50:00,16.99,17.01,16.95,16.98,294111.0,16.8763,16.8962,16.8366,16.8664,294111.0
2019-02-28 15:55:00,16.98,17.04,16.97,17.02,524513.0,16.8664,16.926,16.8565,16.9061,524513.0
2019-03-01 09:30:00,17.1,17.37,17.05,17.24,344862.0,16.9856,17.2538,16.9359,17.1247,344862.0
2019-03-01 09:35:00,17.25,17.49,17.25,17.43,217155.0,17.1346,17.373,17.1346,17.3134,217155.0
2019-03-01 09:40:00,17.45,17.69,17.37,17.54,445184.0,17.3333,17.5716,17.2538,17.4227,445184.0
2019-03-01 09:45:00,17.55,17.78,17.53,17.57,249594.0,17.4326,17.661,17.4127,17.4525,249594.0
2019-03-01 09:50:00,17.55,17.71,17.48,17.67,167382.0,17.4326,17.5915,17.3631,17.5518,167382.0
2019-03-01 09:55:00,17.68,17.7,17.59,17.69,97066.0,17.5617,17.5816,17.4723,17.5716,97066.0
2019-03-01 10:00:00,17.69,17.87,17.66,17.78,115968.0,17.5716,17.7504,17.5419,17.661,115968.0
2019-03-01 10:05:00,17.79,17.95,17.79,17.89,202056.0,17.671,17.8299,17.671,17.7703,202056.0
2019-03-01 10:10:00,17.91,17.91,17.77,17.8,98778.0,17.7902,17.7902,17.6511,17.6809,98778.0
2019-03-01 10:15:00,17.8,17.83,17.74,17.77,82254.0,17.6809,17.7107,17.6213,17.6511,82254.0
2019-03-01 10:20:00,17.77,17.83,17.74,17.77,98439.0,17.6511,17.7107,17.6213,17.6511,98439.0
2019-03-01 10:25:00,17.78,17.87,17.77,17.86,46423.0,17.661,17.7504,17.6511,17.7405,46423.0
2019-03-01 10:30:00,17.88,17.89,17.81,17.83,44722.0,17.7604,17.7703,17.6908,17.7107,44722.0
2019-03-01 10:35:00,17.84,17.9,17.83,17.89,48186.0,17.7206,17.7802,17.7107,17.7703,48186.0
2019-03-01 10:40:00,17.89,17.93,17.88,17.92,72976.0,17.7703,17.81,17.7604,17.8001,72976.0
2019-03-01 10:45:00,17.92,18.09,17.92,18.07,130243.0,17.8001,17.969,17.8001,17.9491,130243.0
2019-03-01 10:50:00,18.08,18.08,17.97,17.99,83568.0,17.959,17.959,17.8498,17.8696,83568.0
2019-03-01 10:55:00,18.0,18.0,17.95,17.98,51607.0,17.8796,17.8796,17.8299,17.8597,51607.0
2019-03-01 11:00:00,17.97,18.02,17.91,17.93,104056.0,17.8498,17.8994,17.7902,17.81,104056.0
2019-03-01 11:05:00,17.92,18.03,17.89,18.01,46589.0,17.8001,17.9094,17.7703,17.8895,46589.0
2019-03-01 11:10:00,18.03,18.04,17.91,17.93,101097.0,17.9094,17.9193,17.7902,17.81,101097.0
2019-03-01 11:15:00,17.95,18.12,17.91,18.12,102702.0,17.8299,17.9988,17.7902,17.9988,102702.0
2019-03-01 11:20:00,18.11,18.14,18.06,18.08,63827.0,17.9888,18.0186,17.9392,17.959,63827.0
2019-03-01 11:25:00,18.08,18.14,18.02,18.12,81640.0,17.959,18.0186,17.8994,17.9988,81640.0
2019-03-01 11:30:00,18.12,18.22,18.07,18.15,149179.0,17.9988,18.0981,17.9491,18.0286,149179.0
2019-03-01 11:35:00,18.17,18.27,18.15,18.23,55141.0,18.0484,18.1478,18.0286,18.108,55141.0
2019-03-01 11:40:00,18.23,18.23,18.09,18.18,313643.0,18.108,18.108,17.969,18.0584,313643.0
2019-03-01 11:45:00,18.17,18.23,18.13,18.16,88116.0,18.0484,18.108,18.0087,18.0385,88116.0
2019-03-01 11:50:00,18.16,18.2,18.12,18.19,61730.0,18.0385,18.0782,17.9988,18.0683,61730.0
2019-03-01 11:55:00,18.2,18.22,18.16,18.21,252371.0,18.0782,18.0981,18.0385,18.0882,252371.0
2019-03-01 12:00:00,18.21,18.27,18.11,18.11,291054.0,18.0882,18.1478,17.9888,17.9888,291054.0
2019-03-01 12:05:00,18.11,18.18,18.05,18.14,86028.0,17.9888,18.0584,17.9292,18.0186,86028.0
2019-03-01 12:10:00,18.16,18.16,18.01,18.07,140309.0,18.0385,18.0385,17.8895,17.9491,140309.0
2019-03-01 12:15:00,18.05,18.06,17.91,17.99,209293.0,17.9292,17.9392,17.7902,17.8696,209293.0
2019-03-01 12:20:00,17.99,18.01,17.85,18.0,153182.0,17.8696,17.8895,17.7306,17.8796,153182.0
2019-03-01 12:25:00,18.0,18.01,17.88,17.94,182067.0,17.8796,17.8895,17.7604,17.82,182067.0
2019-03-01 12:30:00,17.94,18.02,17.94,17.99,400616.0,17.82,17.8994,17.82,17.8696,400616.0
2019-03-01 12:35:00,18.0,18.05,17.98,17.99,144390.0,17.8796,17.9292,17.8597,17.8696,144390.0
2019-03-01 12:40:00,17.99,17.99,17.86,17.92,80512.0,17.8696,17.8696,17.7405,17.8001,80512.0
2019-03-01 12:45:00,17.91,17.93,17.85,17.9,143281.0,17.7902,17.81,17.7306,17.7802,143281.0
2019-03-01 12:50:00,17.9,17.98,17.89,17.98,42381.0,17.7802,17.8597,17.7703,17.8597,42381.0
2019-03-01 12:55:00,17.98,18.0,17.9,17.91,36555.0,17.8597,17.8796,17.7802,17.7902,36555.0
2019-03-01 13:00:00,17.91,17.95,17.89,17.95,18322.0,17.7902,17.8299,17.7703,17.8299,18322.0
2019-03-01 13:05:00,17.94,17.95,17.9,17.9,125845.0,17.82,17.8299,17.7802,17.7802,125845.0
2019-03-01 13:10:00,17.9,17.92,17.87,17.88,36724.0,17.7802,17.8001,17.7504,17.7604,36724.0
2019-03-01 13:15:00,17.89,17.89,17.86,17.86,34653.0,17.7703,17.7703,17.7405,17.7405,34653.0
2019-03-01 13:20:00,17.86,17.88,17.83,17.86,89427.0,17.7405,17.7604,17.7107,17.7405,89427.0
2019-03-01 13:25:00,17.86,17.88,17.84,17.88,43648.0,17.7405,17.7604,17.7206,17.7604,43648.0
2019-03-01 13:30:00,17.87,17.87,17.84,17.85,81663.0,17.7504,17.7504,17.7206,17.7306,81663.0
2019-03-01 13:35:00,17.84,17.89,17.84,17.88,40350.0,17.7206,17.7703,17.7206,17.7604,40350.0
2019-03-01 13:40:00,17.89,17.95,17.88,17.94,162159.0,17.7703,17.8299,17.7604,17.82,162159.0
2019-03-01 13:45:00,17.94,17.98,17.89,17.96,39131.0,17.82,17.8597,17.7703,17.8398,39131.0
2019-03-01 13:50:00,17.96,17.99,17.93,17.98,46621.0,17.8398,17.8696,17.81,17.8597,46621.0
2019-03-01 13:55:00,17.97,18.0,17.95,17.99,224114.0,17.8498,17.8796,17.8299,17.8696,224114.0
2019-03-01 14:00:00,17.99,17.99,17.95,17.99,32696.0,17.8696,17.8696,17.8299,17.8696,32696.0
2019-03-01 14:05:00,17.99,18.05,17.95,17.98,98852.0,17.8696,17.9292,17.8299,17.8597,98852.0
2019-03-01 14:10:00,17.96,17.99,17.95,17.97,16905.0,17.8398,17.8696,17.8299,17.8498,16905.0
2019-03-01 14:15:00,17.97,18.02,17.95,17.96,46601.0,17.8498,17.8994,17.8299,17.8398,46601.0
2019-03-01 14:20:00,17.96,17.99,17.94,17.98,24320.0,17.8398,17.8696,17.82,17.8597,24320.0
2019-03-01 14:25:00,17.98,17.98,17.94,17.96,19900.0,17.8597,17.8597,17.82,17.8398,19900.0
2019-03-01 14:30:00,17.95,17.99,17.95,17.97,26521.0,17.8299,17.8696,17.8299,17.8498,26521.0
2019-03-01 14:35:00,17.98,17.98,17.95,17.95,21798.0,17.8597,17.8597,17.8299,17.8299,21798.0
2019-03-01 14:40:00,17.96,17.97,17.94,17.96,59707.0,17.8398,17.8498,17.82,17.8398,59707.0
2019-03-01 14:45:00,17.96,17.97,17.94,17.95,83865.0,17.8398,17.8498,17.82,17.8299,83865.0
2019-03-01 14:50:00,17.95,17.95,17.91,17.95,61347.0,17.8299,17.8299,17.7902,17.8299,61347.0
2019-03-01 14:55:00,17.94,17.98,17.91,17.97,48681.0,17.82,17.8597,17.7902,17.8498,48681.0
2019-03-01 15:00:00,17.97,17.98,17.96,17.96,11770.0,17.8498,17.8597,17.8398,17.8398,11770.0
2019-03-01 15:05:00,17.96,18.0,17.96,17.98,125944.0,17.8398,17.8796,17.8398,17.8597,125944.0
2019-03-01 15:10:00,17.98,18.0,17.95,17.97,414212.0,17.8597,17.8796,17.8299,17.8498,414212.0
2019-03-01 15:15:00,17.96,17.97,17.88,17.91,118916.0,17.8398,17.8498,17.7604,17.7902,118916.0
2019-03-01 15:20:00,17.9,17.93,17.89,17.92,54137.0,17.7802,17.81,17.7703,17.8001,54137.0
2019-03-01 15:25:00,17.92,17.98,17.92,17.96,49742.0,17.8001,17.8597,17.8001,17.8398,49742.0
2019-03-01 15:30:00,17.96,17.98,17.95,17.96,53692.0,17.8398,17.8597,17.8299,17.8398,53692.0
2019-03-01 15:35:00,17.96,17.98,17.96,17.98,72612.0,17.8398,17.8597,17.8398,17.8597,72612.0
2019-03-01 15:40:00,17.98,17.99,17.94,17.95,243982.0,17.8597,17.8696,17.82,17.8299,243982.0
2019-03-01 15:45:00,17.95,17.98,17.93,17.96,202825.0,17.8299,17.8597,17.81,17.8398,202825.0
2019-03-01 15:50:00,17.96,18.0,17.96,17.98,163229.0,17.8398,17.8796,17.8398,17.8597,163229.0
2019-03-01 15:55:00,17.98,18.01,17.86,17.94,748105.0,17.8597,17.8895,17.7405,17.82,748105.0
2019-03-04 09:30:00,18.14,18.19,17.88,17.88,196360.0,18.0186,18.0683,17.7604,17.7604,196360.0
2019-03-04 09:35:00,17.92,17.92,17.75,17.76,143677.0,17.8001,17.8001,17.6312,17.6412,143677.0
2019-03-04 09:40:00,17.76,18.05,17.71,18.05,269183.0,17.6412,17.9292,17.5915,17.9292,269183.0
2019-03-04 09:45:00,18.08,18.08,17.94,17.98,58723.0,17.959,17.959,17.82,17.8597,58723.0
2019-03-04 09:50:00,17.99,18.04,17.98,18.02,82784.0,17.8696,17.9193,17.8597,17.8994,82784.0
2019-03-04 09:55:00,18.03,18.07,18.02,18.05,111610.0,17.9094,17.9491,17.8994,17.9292,111610.0
2019-03-04 10:00:00,18.05,18.06,17.98,18.04,59385.0,17.9292,17.9392,17.8597,17.9193,59385.0
2019-03-04 10:05:00,18.04,18.16,18.03,18.14,102474.0,17.9193,18.0385,17.9094,18.0186,102474.0
2019-03-04 10:10:00,18.14,18.19,18.04,18.06,101283.0,18.0186,18.0683,17.9193,17.9392,101283.0
2019-03-04 10:15:00,18.06,18.14,18.06,18.11,115167.0,17.9392,18.0186,17.9392,17.9888,115167.0
2019-03-04 10:20:00,18.11,18.12,18.06,18.11,100978.0,17.9888,17.9988,17.9392,17.9888,100978.0
2019-03-04 10:25:00,18.11,18.12,18.09,18.11,51252.0,17.9888,17.9988,17.969,17.9888,51252.0
2019-03-04 10:30:00,18.12,18.12,18.02,18.08,49470.0,17.9988,17.9988,17.8994,17.959,49470.0
2019-03-04 10:35:00,18.07,18.08,17.94,18.02,43820.0,17.9491,17.959,17.82,17.8994,43820.0
2019-03-04 10:40:00,18.02,18.02,17.94,17.98,44937.0,17.8994,17.8994,17.82,17.8597,44937.0
2019-03-04 10:45:00,17.98,18.09,17.98,18.08,57682.0,17.8597,17.969,17.8597,17.959,57682.0
2019-03-04 10:50:00,18.08,18.1,18.05,18.07,52883.0,17.959,17.9789,17.9292,17.9491,52883.0
2019-03-04 10:55:00,18.07,18.08,18.05,18.07,36669.0,17.9491,17.959,17.9292,17.9491,36669.0
2019-03-04 11:00:00,18.07,18.07,18.03,18.05,90348.0,17.9491,17.9491,17.9094,17.9292,90348.0
2019-03-04 11:05:00,18.05,18.08,18.03,18.04,36364.0,17.9292,17.959,17.9094,17.9193,36364.0
2019-03-04 11:10:00,18.03,18.09,18.03,18.04,48218.0,17.9094,17.969,17.9094,17.9193,48218.0
2019-03-04 11:15:00,18.04,18.06,18.04,18.04,19790.0,17.9193,17.9392,17.9193,17.9193,19790.0
2019-03-04 11:20:00,18.05,18.07,18.01,18.03,42096.0,17.9292,17.9491,17.8895,17.9094,42096.0
2019-03-04 11:25:00,18.03,18.05,18.01,18.01,19257.0,17.9094,17.9292,17.8895,17.8895,19257.0
2019-03-04 11:30:00,18.01,18.02,17.93,17.95,31896.0,17.8895,17.8994,17.81,17.8299,31896.0
2019-03-04 11:35:00,17.96,17.98,17.95,17.98,19455.0,17.8398,17.8597,17.8299,17.8597,19455.0
2019-03-04 11:40:00,17.98,17.98,17.96,17.98,28291.0,17.8597,17.8597,17.8398,17.8597,28291.0
2019-03-04 11:45:00,17.98,17.98,17.96,17.97,37299.0,17.8597,17.8597,17.8398,17.8498,37299.0
2019-03-04 11:50:00,17.97,17.98,17.89,17.89,38633.0,17.8498,17.8597,17.7703,17.7703,38633.0
2019-03-04 11:55:00,17.89,17.96,17.86,17.93,75743.0,17.7703,17.8398,17.7405,17.81,75743.0
2019-03-04 12:00:00,17.93,18.0,17.91,17.98,96943.0,17.81,17.8796,17.7902,17.8597,96943.0
2019-03-04 12:05:00,17.98,17.98,17.93,17.93,37766.0,17.8597,17.8597,17.81,17.81,37766.0
2019-03-04 12:10:00,17.93,17.94,17.92,17.94,18615.0,17.81,17.82,17.8001,17.82,18615.0
2019-03-04 12:15:00,17.94,17.94,17.89,17.9,58275.0,17.82,17.82,17.7703,17.7802,58275.0
2019-03-04 12:20:00,17.91,17.96,17.9,17.95,30548.0,17.7902,17.8398,17.7802,17.8299,30548.0
2019-03-04 12:25:00,17.96,17.98,17.95,17.97,25586.0,17.8398,17.8597,17.8299,17.8498,25586.0
2019-03-04 12:30:00,17.98,18.0,17.97,17.99,35338.0,17.8597,17.8796,17.8498,17.8696,35338.0
2019-03-04 12:35:00,18.0,18.0,17.91,17.91,40183.0,17.8796,17.8796,17.7902,17.7902,40183.0
2019-03-04 12:40:00,17.91,17.94,17.9,17.93,23266.0,17.7902,17.82,17.7802,17.81,23266.0
2019-03-04 12:45:00,17.97,17.98,17.96,17.96,13586.0,17.8498,17.8597,17.8398,17.8398,13586.0
2019-03-04 12:50:00,17.96,17.97,17.94,17.94,41788.0,17.8398,17.8498,17.82,17.82,41788.0
2019-03-04 12:55:00,17.94,17.97,17.94,17.94,60022.0,17.82,17.8498,17.82,17.82,60022.0
2019-03-04 13:00:00,17.95,17.95,17.92,17.94,18531.0,17.8299,17.8299,17.8001,17.82,18531.0
2019-03-04 13:05:00,17.94,17.94,17.92,17.92,12100.0,17.82,17.82,17.8001,17.8001,12100.0
2019-03-04 13:10:00,17.92,17.97,17.92,17.96,41823.0,17.8001,17.8498,17.8001,17.8398,41823.0
2019-03-04 13:15:00,17.97,17.97,17.95,17.95,70589.0,17.8498,17.8498,17.8299,17.8299,70589.0
2019-03-04 13:20:00,17.95,17.96,17.95,17.96,38588.0,17.8299,17.8398,17.8299,17.8398,38588.0
2019-03-04 13:25:00,17.96,17.96,17.95,17.95,22162.0,17.8398,17.8398,17.8299,17.8299,22162.0
2019-03-04 13:30:00,17.96,17.96,17.9,17.94,50954.0,17.8398,17.8398,17.7802,17.82,50954.0
2019-03-04 13:35:00,17.94,17.95,17.93,17.95,16778.0,17.82,17.8299,17.81,17.8299,16778.0
2019-03-04 13:40:00,17.95,18.0,17.94,17.97,76694.0,17.8299,17.8796,17.82,17.8498,76694.0
2019-03-04 13:45:00,17.96,18.0,17.95,17.95,43887.0,17.8398,17.8796,17.8299,17.8299,43887.0
2019-03-04 13:50:00,17.96,17.96,17.93,17.94,44091.0,17.8398,17.8398,17.81,17.82,44091.0
2019-03-04 13:55:00,17.94,17.96,17.93,17.96,70654.0,17.82,17.8398,17.81,17.8398,70654.0
2019-03-04 14:00:00,17.96,17.96,17.94,17.94,29497.0,17.8398,17.8398,17.82,17.82,29497.0
2019-03-04 14:05:00,17.95,17.95,17.9,17.92,52323.0,17.8299,17.8299,17.7802,17.8001,52323.0
2019-03-04 14:10:00,17.93,17.94,17.92,17.94,14717.0,17.81,17.82,17.8001,17.82,14717.0
2019-03-04 14:15:00,17.94,17.97,17.93,17.96,23495.0,17.82,17.8498,17.81,17.8398,23495.0
2019-03-04 14:20:00,17.96,17.97,17.93,17.94,46292.0,17.8398,17.8498,17.81,17.82,46292.0
2019-03-04 14:25:00,17.94,17.95,17.93,17.94,46730.0,17.82,17.8299,17.81,17.82,46730.0
2019-03-04 14:30:00,17.94,18.0,17.94,18.0,41144.0,17.82,17.8796,17.82,17.8796,41144.0
2019-03-04 14:35:00,18.0,18.02,17.99,18.02,109266.0,17.8796,17.8994,17.8696,17.8994,109266.0
2019-03-04 14:40:00,18.01,18.03,17.99,18.0,131684.0,17.8895,17.9094,17.8696,17.8796,131684.0
2019-03-04 14:45:00,17.99,18.0,17.95,17.96,67972.0,17.8696,17.8796,17.8299,17.8398,67972.0
2019-03-04 14:50:00,17.96,18.03,17.95,18.03,76210.0,17.8398,17.9094,17.8299,17.9094,76210.0
2019-03-04 14:55:00,18.03,18.03,17.99,18.0,47793.0,17.9094,17.9094,17.8696,17.8796,47793.0
2019-03-04 15:00:00,17.99,18.0,17.96,17.98,46090.0,17.8696,17.8796,17.8398,17.8597,46090.0
2019-03-04 15:05:00,17.98,18.14,17.96,18.12,202739.0,17.8597,18.0186,17.8398,17.9988,202739.0
2019-03-04 15:10:00,18.12,18.18,18.1,18.13,138598.0,17.9988,18.0584,17.9789,18.0087,138598.0
2019-03-04 15:15:00,18.14,18.16,18.1,18.14,63264.0,18.0186,18.0385,17.9789,18.0186,63264.0
2019-03-04 15:20:00,18.14,18.18,18.13,18.16,57109.0,18.0186,18.0584,18.0087,18.0385,57109.0
2019-03-04 15:25:00,18.16,18.17,18.14,18.16,62250.0,18.0385,18.0484,18.0186,18.0385,62250.0
2019-03-04 15:30:00,18.16,18.17,18.15,18.16,60952.0,18.0385,18.0484,18.0286,18.0385,60952.0
2019-03-04 15:35:00,18.16,18.17,18.13,18.14,100321.0,18.0385,18.0484,18.0087,18.0186,100321.0
2019-03-04 15:40:00,18.14,18.15,18.12,18.14,129737.0,18.0186,18.0286,17.9988,18.0186,129737.0
2019-03-04 15:45:00,18.14,18.16,18.12,18.13,94900.0,18.0186,18.0385,17.9988,18.0087,94900.0
2019-03-04 15:50:00,18.13,18.16,18.12,18.15,82724.0,18.0087,18.0385,17.9988,18.0286,82724.0
2019-03-04 15:55:00,18.16,18.16,18.01,18.07,424353.0,18.0385,18.0385,17.8895,17.9491,424353.0
2019-03-05 09:30:00,18.0,18.18,18.0,18.03,209306.0,17.8796,18.0584,17.8796,17.9094,209306.0
2019-03-05 09:35:00,18.03,18.2,18.01,18.19,131437.0,17.9094,18.0782,17.8895,18.0683,131437.0
2019-03-05 09:40:00,18.2,18.24,18.15,18.22,113139.0,18.0782,18.118,18.0286,18.0981,113139.0
2019-03-05 09:45:00,18.21,18.28,18.21,18.27,63421.0,18.0882,18.1577,18.0882,18.1478,63421.0
2019-03-05 09:50:00,18.26,18.27,18.14,18.26,43610.0,18.1378,18.1478,18.0186,18.1378,43610.0
2019-03-05 09:55:00,18.25,18.26,17.97,18.04,49374.0,18.1279,18.1378,17.8498,17.9193,49374.0
2019-03-05 10:00:00,18.05,18.12,18.0,18.05,30198.0,17.9292,17.9988,17.8796,17.9292,30198.0
2019-03-05 10:05:00,18.05,18.08,18.01,18.07,31826.0,17.9292,17.959,17.8895,17.9491,31826.0
2019-03-05 10:10:00,18.09,18.11,18.04,18.04,34175.0,17.969,17.9888,17.9193,17.9193,34175.0
2019-03-05 10:15:00,18.04,18.17,18.03,18.17,40298.0,17.9193,18.0484,17.9094,18.0484,40298.0
2019-03-05 10:20:00,18.18,18.3,18.18,18.26,60240.0,18.0584,18.1776,18.0584,18.1378,60240.0
2019-03-05 10:25:00,18.25,18.26,18.2,18.21,28591.0,18.1279,18.1378,18.0782,18.0882,28591.0
2019-03-05 10:30:00,18.21,18.24,18.2,18.24,15482.0,18.0882,18.118,18.0782,18.118,15482.0
2019-03-05 10:35:00,18.23,18.24,18.16,18.16,22611.0,18.108,18.118,18.0385,18.0385,22611.0
2019-03-05 10:40:00,18.16,18.2,18.14,18.16,18285.0,18.0385,18.0782,18.0186,18.0385,18285.0
2019-03-05 10:45:00,18.17,18.17,18.15,18.16,10823.0,18.0484,18.0484,18.0286,18.0385,10823.0
2019-03-05 10:50:00,18.18,18.18,18.14,18.18,13595.0,18.0584,18.0584,18.0186,18.0584,13595.0
2019-03-05 10:55:00,18.18,18.22,18.16,18.22,18602.0,18.0584,18.0981,18.0385,18.0981,18602.0
2019-03-05 11:00:00,18.22,18.31,18.22,18.26,31076.0,18.0981,18.1875,18.0981,18.1378,31076.0
2019-03-05 11:05:00,18.27,18.27,18.24,18.25,15124.0,18.1478,18.1478,18.118,18.1279,15124.0
2019-03-05 11:10:00,18.25,18.29,18.22,18.28,32151.0,18.1279,18.1676,18.0981,18.1577,32151.0
2019-03-05 11:15:00,18.27,18.3,18.27,18.3,23800.0,18.1478,18.1776,18.1478,18.1776,23800.0
2019-03-05 11:20:00,18.3,18.35,18.29,18.34,32534.0,18.1776,18.2272,18.1676,18.2173,32534.0
2019-03-05 11:25:00,18.35,18.37,18.26,18.27,43761.0,18.2272,18.2471,18.1378,18.1478,43761.0
2019-03-05 11:30:00,18.26,18.34,18.26,18.29,26116.0,18.1378,18.2173,18.1378,18.1676,26116.0
2019-03-05 11:35:00,18.3,18.39,18.3,18.39,11498.0,18.1776,18.267,18.1776,18.267,11498.0
2019-03-05 11:40:00,18.38,18.39,18.33,18.36,23300.0,18.257,18.267,18.2074,18.2372,23300.0
2019-03-05 11:45:00,18.36,18.37,18.35,18.35,16964.0,18.2372,18.2471,18.2272,18.2272,16964.0
2019-03-05 11:50:00,18.36,18.36,18.3,18.31,27637.0,18.2372,18.2372,18.1776,18.1875,27637.0
2019-03-05 11:55:00,18.31,18.31,18.29,18.3,21014.0,18.1875,18.1875,18.1676,18.1776,21014.0
2019-03-05 12:00:00,18.3,18.32,18.3,18.32,22861.0,18.1776,18.1974,18.1776,18.1974,22861.0
2019-03-05 12:05:00,18.32,18.32,18.24,18.3,27862.0,18.1974,18.1974,18.118,18.1776,27862.0
2019-03-05 12:10:00,18.3,18.31,18.29,18.3,13502.0,18.1776,18.1875,18.1676,18.1776,13502.0
2019-03-05 12:15:00,18.31,18.31,18.3,18.3,10019.0,18.1875,18.1875,18.1776,18.1776,10019.0
2019-03-05 12:20:00,18.3,18.31,18.27,18.29,28527.0,18.1776,18.1875,18.1478,18.1676,28527.0
2019-03-05 12:25:00,18.29,18.32,18.29,18.3,14098.0,18.1676,18.1974,18.1676,18.1776,14098.0
2019-03-05 12:30:00,18.31,18.31,18.3,18.3,16017.0,18.1875,18.1875,18.1776,18.1776,16017.0
2019-03-05 12:35:00,18.3,18.32,18.22,18.32,57504.0,18.1776,18.1974,18.0981,18.1974,57504.0
2019-03-05 12:40:00,18.32,18.32,18.29,18.3,34936.0,18.1974,18.1974,18.1676,18.1776,34936.0
2019-03-05 12:45:00,18.31,18.35,18.31,18.34,27152.0,18.1875,18.2272,18.1875,18.2173,27152.0
2019-03-05 12:50:00,18.35,18.35,18.29,18.34,27630.0,18.2272,18.2272,18.1676,18.2173,27630.0
2019-03-05 12:55:00,18.34,18.35,18.28,18.3,50814.0,18.2173,18.2272,18.1577,18.1776,50814.0
2019-03-05 13:00:00,18.3,18.32,18.29,18.29,36860.0,18.1776,18.1974,18.1676,18.1676,36860.0
2019-03-05 13:05:00,18.29,18.33,18.28,18.32,9922.0,18.1676,18.2074,18.1577,18.1974,9922.0
2019-03-05 13:10:00,18.33,18.33,18.29,18.29,16241.0,18.2074,18.2074,18.1676,18.1676,16241.0
2019-03-05 13:15:00,18.3,18.31,18.29,18.3,13751.0,18.1776,18.1875,18.1676,18.1776,13751.0
2019-03-05 13:20:00,18.3,18.32,18.29,18.29,33009.0,18.1776,18.1974,18.1676,18.1676,33009.0
2019-03-05 13:25:00,18.3,18.31,18.28,18.3,48900.0,18.1776,18.1875,18.1577,18.1776,48900.0
2019-03-05 13:30:00,18.28,18.31,18.28,18.29,18050.0,18.1577,18.1875,18.1577,18.1676,18050.0
2019-03-05 13:35:00,18.29,18.32,18.29,18.29,14823.0,18.1676,18.1974,18.1676,18.1676,14823.0
2019-03-05 13:40:00,18.29,18.3,18.28,18.29,39247.0,18.1676,18.1776,18.1577,18.1676,39247.0
2019-03-05 13:45:00,18.28,18.31,18.28,18.3,46901.0,18.1577,18.1875,18.1577,18.1776,46901.0
2019-03-05 13:50:00,18.31,18.32,18.28,18.32,43074.0,18.1875,18.1974,18.1577,18.1974,43074.0
2019-03-05 13:55:00,18.32,18.34,18.31,18.31,61970.0,18.1974,18.2173,18.1875,18.1875,61970.0
2019-03-05 14:00:00,18.32,18.32,18.31,18.32,13482.0,18.1974,18.1974,18.1875,18.1974,13482.0
2019-03-05 14:05:00,18.32,18.32,18.28,18.29,157197.0,18.1974,18.1974,18.1577,18.1676,157197.0
2019-03-05 14:10:00,18.29,18.3,18.28,18.3,41184.0,18.1676,18.1776,18.1577,18.1776,41184.0
2019-03-05 14:15:00,18.3,18.31,18.29,18.3,22646.0,18.1776,18.1875,18.1676,18.1776,22646.0
2019-03-05 14:20:00,18.31,18.38,18.29,18.3,158171.0,18.1875,18.257,18.1676,18.1776,158171.0
2019-03-05 14:25:00,18.3,18.31,18.29,18.31,12036.0,18.1776,18.1875,18.1676,18.1875,12036.0
2019-03-05 14:30:00,18.3,18.33,18.3,18.33,77356.0,18.1776,18.2074,18.1776,18.2074,77356.0
2019-03-05 14:35:00,18.33,18.34,18.3,18.32,23704.0,18.2074,18.2173,18.1776,18.1974,23704.0
2019-03-05 14:40:00,18.32,18.34,18.31,18.34,18797.0,18.1974,18.2173,18.1875,18.2173,18797.0
2019-03-05 14:45:00,18.34,18.35,18.32,18.34,39213.0,18.2173,18.2272,18.1974,18.2173,39213.0
2019-03-05 14:50:00,18.34,18.34,18.31,18.34,35304.0,18.2173,18.2173,18.1875,18.2173,35304.0
2019-03-05 14:55:00,18.34,18.34,18.32,18.33,19147.0,18.2173,18.2173,18.1974,18.2074,19147.0
2019-03-05 15:00:00,18.33,18.36,18.32,18.33,65860.0,18.2074,18.2372,18.1974,18.2074,65860.0
2019-03-05 15:05:00,18.34,18.34,18.29,18.3,36908.0,18.2173,18.2173,18.1676,18.1776,36908.0
2019-03-05 15:10:00,18.31,18.31,18.29,18.29,31542.0,18.1875,18.1875,18.1676,18.1676,31542.0
2019-03-05 15:15:00,18.3,18.32,18.29,18.3,36810.0,18.1776,18.1974,18.1676,18.1776,36810.0
2019-03-05 15:20:00,18.3,18.31,18.29,18.31,32462.0,18.1776,18.1875,18.1676,18.1875,32462.0
2019-03-05 15:25:00,18.3,18.33,18.3,18.32,54597.0,18.1776,18.2074,18.1776,18.1974,54597.0
2019-03-05 15:30:00,18.32,18.32,18.29,18.29,58412.0,18.1974,18.1974,18.1676,18.1676,58412.0
2019-03-05 15:35:00,18.3,18.43,18.3,18.43,221356.0,18.1776,18.3067,18.1776,18.3067,221356.0
2019-03-05 15:40:00,18.43,18.44,18.4,18.41,96918.0,18.3067,18.3166,18.2769,18.2868,96918.0
2019-03-05 15:45:00,18.4,18.41,18.35,18.35,105470.0,18.2769,18.2868,18.2272,18.2272,105470.0
2019-03-05 15:50:00,18.35,18.36,18.3,18.33,229480.0,18.2272,18.2372,18.1776,18.2074,229480.0
2019-03-05 15:55:00,18.33,18.34,18.29,18.3,297232.0,18.2074,18.2173,18.1676,18.1776,297232.0
2019-03-06 09:30:00,18.16,18.4,18.15,18.36,106497.0,18.0385,18.2769,18.0286,18.2372,106497.0
2019-03-06 09:35:00,18.38,18.47,18.36,18.45,51850.0,18.257,18.3464,18.2372,18.3266,51850.0
2019-03-06 09:40:00,18.42,18.57,18.41,18.57,92425.0,18.2968,18.4458,18.2868,18.4458,92425.0
2019-03-06 09:45:00,18.57,18.7,18.56,18.66,135104.0,18.4458,18.5749,18.4358,18.5352,135104.0
2019-03-06 09:50:00,18.66,18.87,18.65,18.85,138634.0,18.5352,18.7438,18.5252,18.7239,138634.0
2019-03-06 09:55:00,18.86,19.2,18.86,19.08,278415.0,18.7338,19.0715,18.7338,18.9524,278415.0
2019-03-06 10:00:00,19.07,19.08,18.8,18.98,189606.0,18.9424,18.9524,18.6742,18.853,189606.0
2019-03-06 10:05:00,18.97,18.99,18.92,18.98,61056.0,18.8431,18.863,18.7934,18.853,61056.0
2019-03-06 10:10:00,18.98,18.98,18.73,18.81,102464.0,18.853,18.853,18.6047,18.6842,102464.0
2019-03-06 10:15:00,18.82,18.86,18.78,18.78,52419.0,18.6941,18.7338,18.6544,18.6544,52419.0
2019-03-06 10:20:00,18.78,18.89,18.78,18.89,63902.0,18.6544,18.7636,18.6544,18.7636,63902.0
2019-03-06 10:25:00,18.89,18.89,18.74,18.75,57437.0,18.7636,18.7636,18.6146,18.6246,57437.0
2019-03-06 10:30:00,18.75,18.78,18.65,18.68,49802.0,18.6246,18.6544,18.5252,18.555,49802.0
2019-03-06 10:35:00,18.68,18.68,18.63,18.64,36329.0,18.555,18.555,18.5054,18.5153,36329.0
2019-03-06 10:40:00,18.64,18.64,18.52,18.52,61155.0,18.5153,18.5153,18.3961,18.3961,61155.0
2019-03-06 10:45:00,18.52,18.59,18.46,18.57,131090.0,18.3961,18.4656,18.3365,18.4458,131090.0
2019-03-06 10:50:00,18.57,18.64,18.56,18.6,60317.0,18.4458,18.5153,18.4358,18.4756,60317.0
2019-03-06 10:55:00,18.6,18.72,18.59,18.7,46218.0,18.4756,18.5948,18.4656,18.5749,46218.0
2019-03-06 11:00:00,18.71,18.75,18.63,18.75,43099.0,18.5848,18.6246,18.5054,18.6246,43099.0
2019-03-06 11:05:00,18.76,18.88,18.76,18.83,50455.0,18.6345,18.7537,18.6345,18.704,50455.0
2019-03-06 11:10:00,18.83,18.85,18.77,18.8,39996.0,18.704,18.7239,18.6444,18.6742,39996.0
2019-03-06 11:15:00,18.79,18.88,18.78,18.88,51532.0,18.6643,18.7537,18.6544,18.7537,51532.0
2019-03-06 11:20:00,18.87,18.95,18.87,18.89,58434.0,18.7438,18.8232,18.7438,18.7636,58434.0
2019-03-06 11:25:00,18.89,18.9,18.55,18.88,156648.0,18.7636,18.7736,18.4259,18.7537,156648.0
2019-03-06 11:30:00,18.89,18.97,18.88,18.96,42078.0,18.7636,18.8431,18.7537,18.8332,42078.0
2019-03-06 11:35:00,18.97,18.97,18.83,18.85,77570.0,18.8431,18.8431,18.704,18.7239,77570.0
2019-03-06 11:40:00,18.85,18.92,18.84,18.89,53602.0,18.7239,18.7934,18.714,18.7636,53602.0
2019-03-06 11:45:00,18.9,19.0,18.89,18.95,65183.0,18.7736,18.8729,18.7636,18.8232,65183.0
2019-03-06 11:50:00,18.94,18.95,18.83,18.88,36355.0,18.8133,18.8232,18.704,18.7537,36355.0
2019-03-06 11:55:00,18.88,18.88,18.79,18.84,28506.0,18.7537,18.7537,18.6643,18.714,28506.0
2019-03-06 12:00:00,18.84,18.86,18.76,18.76,31352.0,18.714,18.7338,18.6345,18.6345,31352.0
2019-03-06 12:05:00,18.77,18.85,18.76,18.85,43725.0,18.6444,18.7239,18.6345,18.7239,43725.0
2019-03-06 12:10:00,18.84,18.84,18.74,18.75,48602.0,18.714,18.714,18.6146,18.6246,48602.0
2019-03-06 12:15:00,18.75,18.75,18.51,18.56,54393.0,18.6246,18.6246,18.3862,18.4358,54393.0
2019-03-06 12:20:00,18.55,18.6,18.48,18.51,46093.0,18.4259,18.4756,18.3564,18.3862,46093.0
2019-03-06 12:25:00,18.51,18.59,18.51,18.58,27862.0,18.3862,18.4656,18.3862,18.4557,27862.0
2019-03-06 12:30:00,18.59,18.61,18.52,18.58,36380.0,18.4656,18.4855,18.3961,18.4557,36380.0
2019-03-06 12:35:00,18.59,18.61,18.53,18.53,22345.0,18.4656,18.4855,18.406,18.406,22345.0
2019-03-06 12:40:00,18.53,18.57,18.52,18.57,28537.0,18.406,18.4458,18.3961,18.4458,28537.0
2019-03-06 12:45:00,18.57,18.59,18.52,18.56,21409.0,18.4458,18.4656,18.3961,18.4358,21409.0
2019-03-06 12:50:00,18.55,18.56,18.46,18.49,17109.0,18.4259,18.4358,18.3365,18.3663,17109.0
2019-03-06 12:55:00,18.49,18.53,18.49,18.52,14346.0,18.3663,18.406,18.3663,18.3961,14346.0
2019-03-06 13:00:00,18.53,18.56,18.52,18.55,11786.0,18.406,18.4358,18.3961,18.4259,11786.0
2019-03-06 13:05:00,18.55,18.55,18.48,18.48,15596.0,18.4259,18.4259,18.3564,18.3564,15596.0
2019-03-06 13:10:00,18.47,18.5,18.45,18.48,11502.0,18.3464,18.3762,18.3266,18.3564,11502.0
2019-03-06 13:15:00,18.47,18.51,18.46,18.47,20003.0,18.3464,18.3862,18.3365,18.3464,20003.0
2019-03-06 13:20:00,18.47,18.5,18.47,18.48,6536.0,18.3464,18.3762,18.3464,18.3564,6536.0
2019-03-06 13:25:00,18.48,18.53,18.48,18.52,21356.0,18.3564,18.406,18.3564,18.3961,21356.0
2019-03-06 13:30:00,18.53,18.54,18.51,18.52,22553.0,18.406,18.416,18.3862,18.3961,22553.0
2019-03-06 13:35:00,18.51,18.54,18.45,18.54,47808.0,18.3862,18.416,18.3266,18.416,47808.0
2019-03-06 13:40:00,18.55,18.6,18.55,18.57,16713.0,18.4259,18.4756,18.4259,18.4458,16713.0
2019-03-06 13:45:00,18.56,18.57,18.52,18.53,22347.0,18.4358,18.4458,18.3961,18.406,22347.0
2019-03-06 13:50:00,18.53,18.54,18.48,18.49,72848.0,18.406,18.416,18.3564,18.3663,72848.0
2019-03-06 13:55:00,18.5,18.55,18.48,18.53,31781.0,18.3762,18.4259,18.3564,18.406,31781.0
2019-03-06 14:00:00,18.54,18.75,18.53,18.71,300410.0,18.416,18.6246,18.406,18.5848,300410.0
2019-03-06 14:05:00,18.72,18.77,18.65,18.71,62975.0,18.5948,18.6444,18.5252,18.5848,62975.0
2019-03-06 14:10:00,18.71,18.71,18.59,18.6,52551.0,18.5848,18.5848,18.4656,18.4756,52551.0
2019-03-06 14:15:00,18.6,18.65,18.48,18.48,70592.0,18.4756,18.5252,18.3564,18.3564,70592.0
2019-03-06 14:20:00,18.51,18.56,18.47,18.51,36915.0,18.3862,18.4358,18.3464,18.3862,36915.0
2019-03-06 14:25:00,18.51,18.53,18.48,18.5,24500.0,18.3862,18.406,18.3564,18.3762,24500.0
2019-03-06 14:30:00,18.5,18.51,18.48,18.48,39234.0,18.3762,18.3862,18.3564,18.3564,39234.0
2019-03-06 14:35:00,18.48,18.5,18.42,18.43,63541.0,18.3564,18.3762,18.2968,18.3067,63541.0
2019-03-06 14:40:00,18.43,18.46,18.42,18.45,50975.0,18.3067,18.3365,18.2968,18.3266,50975.0
2019-03-06 14:45:00,18.46,18.48,18.44,18.45,32335.0,18.3365,18.3564,18.3166,18.3266,32335.0
2019-03-06 14:50:00,18.44,18.45,18.42,18.44,41479.0,18.3166,18.3266,18.2968,18.3166,41479.0
2019-03-06 14:55:00,18.44,18.47,18.38,18.47,36334.0,18.3166,18.3464,18.257,18.3464,36334.0
2019-03-06 15:00:00,18.46,18.47,18.39,18.45,25568.0,18.3365,18.3464,18.267,18.3266,25568.0
2019-03-06 15:05:00,18.45,18.53,18.45,18.48,68119.0,18.3266,18.406,18.3266,18.3564,68119.0
2019-03-06 15:10:00,18.49,18.49,18.42,18.47,19842.0,18.3663,18.3663,18.2968,18.3464,19842.0
2019-03-06 15:15:00,18.47,18.47,18.39,18.46,100559.0,18.3464,18.3464,18.267,18.3365,100559.0
2019-03-06 15:20:00,18.46,18.47,18.45,18.46,13910.0,18.3365,18.3464,18.3266,18.3365,13910.0
2019-03-06 15:25:00,18.46,18.46,18.42,18.45,22675.0,18.3365,18.3365,18.2968,18.3266,22675.0
2019-03-06 15:30:00,18.44,18.48,18.44,18.44,37429.0,18.3166,18.3564,18.3166,18.3166,37429.0
2019-03-06 15:35:00,18.44,18.44,18.39,18.41,66562.0,18.3166,18.3166,18.267,18.2868,66562.0
2019-03-06 15:40:00,18.41,18.41,18.35,18.38,77714.0,18.2868,18.2868,18.2272,18.257,77714.0
2019-03-06 15:45:00,18.38,18.39,18.37,18.37,56109.0,18.257,18.267,18.2471,18.2471,56109.0
2019-03-06 15:50:00,18.37,18.44,18.34,18.39,219499.0,18.2471,18.3166,18.2173,18.267,219499.0
2019-03-06 15:55:00,18.4,18.45,18.32,18.35,315056.0,18.2769,18.3266,18.1974,18.2272,315056.0
2019-03-07 09:30:00,18.48,18.5,18.41,18.49,72472.0,18.3564,18.3762,18.2868,18.3663,72472.0
2019-03-07 09:35:00,18.52,18.84,18.5,18.75,247549.0,18.3961,18.714,18.3762,18.6246,247549.0
2019-03-07 09:40:00,18.74,18.79,18.67,18.77,55253.0,18.6146,18.6643,18.5451,18.6444,55253.0
2019-03-07 09:45:00,18.76,18.85,18.71,18.79,63512.0,18.6345,18.7239,18.5848,18.6643,63512.0
2019-03-07 09:50:00,18.79,18.85,18.71,18.78,61492.0,18.6643,18.7239,18.5848,18.6544,61492.0
2019-03-07 09:55:00,18.78,18.88,18.78,18.85,77703.0,18.6544,18.7537,18.6544,18.7239,77703.0
2019-03-07 10:00:00,18.86,18.88,18.82,18.88,32658.0,18.7338,18.7537,18.6941,18.7537,32658.0
2019-03-07 10:05:00,18.88,18.94,18.81,18.85,93021.0,18.7537,18.8133,18.6842,18.7239,93021.0
2019-03-07 10:10:00,18.84,18.93,18.84,18.92,65201.0,18.714,18.8034,18.714,18.7934,65201.0
2019-03-07 10:15:00,18.91,19.02,18.89,18.98,181891.0,18.7835,18.8928,18.7636,18.853,181891.0
2019-03-07 10:20:00,18.98,19.01,18.97,18.99,80400.0,18.853,18.8828,18.8431,18.863,80400.0
2019-03-07 10:25:00,19.0,19.01,18.98,19.0,65393.0,18.8729,18.8828,18.853,18.8729,65393.0
2019-03-07 10:30:00,19.0,19.01,18.97,18.98,120052.0,18.8729,18.8828,18.8431,18.853,120052.0
2019-03-07 10:35:00,18.99,19.0,18.98,18.99,79431.0,18.863,18.8729,18.853,18.863,79431.0
2019-03-07 10:40:00,18.99,19.0,18.77,18.82,102740.0,18.863,18.8729,18.6444,18.6941,102740.0
2019-03-07 10:45:00,18.81,18.89,18.76,18.89,97914.0,18.6842,18.7636,18.6345,18.7636,97914.0
2019-03-07 10:50:00,18.89,18.93,18.81,18.9,29843.0,18.7636,18.8034,18.6842,18.7736,29843.0
2019-03-07 10:55:00,18.9,18.95,18.87,18.94,32529.0,18.7736,18.8232,18.7438,18.8133,32529.0
2019-03-07 11:00:00,18.94,18.95,18.89,18.94,38884.0,18.8133,18.8232,18.7636,18.8133,38884.0
2019-03-07 11:05:00,18.95,18.98,18.88,18.94,57535.0,18.8232,18.853,18.7537,18.8133,57535.0
2019-03-07 11:10:00,18.95,18.99,18.94,18.97,31776.0,18.8232,18.863,18.8133,18.8431,31776.0
2019-03-07 11:15:00,18.97,18.99,18.95,18.99,51108.0,18.8431,18.863,18.8232,18.863,51108.0
2019-03-07 11:20:00,18.99,19.0,18.96,18.97,57746.0,18.863,18.8729,18.8332,18.8431,57746.0
2019-03-07 11:25:00,18.98,18.99,18.96,18.97,20406.0,18.853,18.863,18.8332,18.8431,20406.0
2019-03-07 11:30:00,18.97,18.99,18.96,18.96,37808.0,18.8431,18.863,18.8332,18.8332,37808.0
2019-03-07 11:35:00,18.97,18.98,18.95,18.95,39685.0,18.8431,18.853,18.8232,18.8232,39685.0
2019-03-07 11:40:00,18.95,18.99,18.95,18.97,38274.0,18.8232,18.863,18.8232,18.8431,38274.0
2019-03-07 11:45:00,18.98,18.98,18.89,18.9,61614.0,18.853,18.853,18.7636,18.7736,61614.0
2019-03-07 11:50:00,18.9,18.98,18.89,18.96,45139.0,18.7736,18.853,18.7636,18.8332,45139.0
2019-03-07 11:55:00,18.96,18.99,18.95,18.99,34225.0,18.8332,18.863,18.8232,18.863,34225.0
2019-03-07 12:00:00,18.98,19.04,18.95,18.98,145372.0,18.853,18.9126,18.8232,18.853,145372.0
2019-03-07 12:05:00,18.98,19.05,18.97,19.05,53721.0,18.853,18.9226,18.8431,18.9226,53721.0
2019-03-07 12:10:00,19.05,19.09,19.0,19.02,72513.0,18.9226,18.9623,18.8729,18.8928,72513.0
2019-03-07 12:15:00,19.02,19.02,18.95,18.99,43120.0,18.8928,18.8928,18.8232,18.863,43120.0
2019-03-07 12:20:00,19.0,19.01,18.99,19.0,24216.0,18.8729,18.8828,18.863,18.8729,24216.0
2019-03-07 12:25:00,19.0,19.01,18.93,18.96,44909.0,18.8729,18.8828,18.8034,18.8332,44909.0
2019-03-07 12:30:00,18.96,18.96,18.83,18.9,56026.0,18.8332,18.8332,18.704,18.7736,56026.0
2019-03-07 12:35:00,18.91,18.94,18.9,18.93,15194.0,18.7835,18.8133,18.7736,18.8034,15194.0
2019-03-07 12:40:00,18.94,18.97,18.93,18.97,15532.0,18.8133,18.8431,18.8034,18.8431,15532.0
2019-03-07 12:45:00,18.96,18.99,18.91,18.95,29550.0,18.8332,18.863,18.7835,18.8232,29550.0
2019-03-07 12:50:00,18.96,19.01,18.92,18.98,24146.0,18.8332,18.8828,18.7934,18.853,24146.0
2019-03-07 12:55:00,18.98,19.0,18.95,18.99,27429.0,18.853,18.8729,18.8232,18.863,27429.0
2019-03-07 13:00:00,19.0,19.0,18.99,19.0,5218.0,18.8729,18.8729,18.863,18.8729,5218.0
2019-03-07 13:05:00,19.0,19.01,18.95,18.97,38720.0,18.8729,18.8828,18.8232,18.8431,38720.0
2019-03-07 13:10:00,18.98,19.04,18.98,19.04,10078.0,18.853,18.9126,18.853,18.9126,10078.0
2019-03-07 13:15:00,19.04,19.04,18.96,19.01,28324.0,18.9126,18.9126,18.8332,18.8828,28324.0
2019-03-07 13:20:00,19.0,19.01,18.97,18.99,19385.0,18.8729,18.8828,18.8431,18.863,19385.0
2019-03-07 13:25:00,18.98,19.0,18.95,19.0,40129.0,18.853,18.8729,18.8232,18.8729,40129.0
2019-03-07 13:30:00,19.0,19.0,18.95,18.99,42539.0,18.8729,18.8729,18.8232,18.863,42539.0
2019-03-07 13:35:00,18.98,19.01,18.97,19.0,17635.0,18.853,18.8828,18.8431,18.8729,17635.0
2019-03-07 13:40:00,19.0,19.0,18.99,19.0,24160.0,18.8729,18.8729,18.863,18.8729,24160.0
2019-03-07 13:45:00,19.0,19.01,18.99,19.0,24071.0,18.8729,18.8828,18.863,18.8729,24071.0
2019-03-07 13:50:00,19.0,19.01,18.99,18.99,92599.0,18.8729,18.8828,18.863,18.863,92599.0
2019-03-07 13:55:00,19.0,19.13,18.99,19.13,103810.0,18.8729,19.002,18.863,19.002,103810.0
2019-03-07 14:00:00,19.15,19.17,19.08,19.11,88799.0,19.0219,19.0417,18.9524,18.9821,88799.0
2019-03-07 14:05:00,19.11,19.11,19.02,19.04,38577.0,18.9821,18.9821,18.8928,18.9126,38577.0
2019-03-07 14:10:00,19.03,19.04,18.95,18.99,61287.0,18.9027,18.9126,18.8232,18.863,61287.0
2019-03-07 14:15:00,19.0,19.0,18.96,18.97,19190.0,18.8729,18.8729,18.8332,18.8431,19190.0
2019-03-07 14:20:00,18.97,18.97,18.87,18.89,42639.0,18.8431,18.8431,18.7438,18.7636,42639.0
2019-03-07 14:25:00,18.89,18.95,18.89,18.91,39007.0,18.7636,18.8232,18.7636,18.7835,39007.0
2019-03-07 14:30:00,18.91,18.98,18.91,18.97,34047.0,18.7835,18.853,18.7835,18.8431,34047.0
2019-03-07 14:35:00,18.97,19.04,18.97,19.0,35567.0,18.8431,18.9126,18.8431,18.8729,35567.0
2019-03-07 14:40:00,19.01,19.04,19.0,19.01,42622.0,18.8828,18.9126,18.8729,18.8828,42622.0
2019-03-07 14:45:00,19.01,19.07,18.98,19.07,65669.0,18.8828,18.9424,18.853,18.9424,65669.0
2019-03-07 14:50:00,19.07,19.08,19.01,19.04,45818.0,18.9424,18.9524,18.8828,18.9126,45818.0
2019-03-07 14:55:00,19.04,19.05,19.0,19.03,26197.0,18.9126,18.9226,18.8729,18.9027,26197.0
2019-03-07 15:00:00,19.03,19.03,19.0,19.03,26452.0,18.9027,18.9027,18.8729,18.9027,26452.0
2019-03-07 15:05:00,19.02,19.06,19.0,19.01,65253.0,18.8928,18.9325,18.8729,18.8828,65253.0
2019-03-07 15:10:00,19.01,19.01,18.99,19.01,48418.0,18.8828,18.8828,18.863,18.8828,48418.0
2019-03-07 15:15:00,19.01,19.05,19.0,19.05,20917.0,18.8828,18.9226,18.8729,18.9226,20917.0
2019-03-07 15:20:00,19.05,19.05,19.02,19.03,36460.0,18.9226,18.9226,18.8928,18.9027,36460.0
2019-03-07 15:25:00,19.02,19.05,19.01,19.05,73258.0,18.8928,18.9226,18.8828,18.9226,73258.0
2019-03-07 15:30:00,19.05,19.06,19.04,19.05,37143.0,18.9226,18.9325,18.9126,18.9226,37143.0
2019-03-07 15:35:00,19.05,19.1,19.04,19.07,81324.0,18.9226,18.9722,18.9126,18.9424,81324.0
2019-03-07 15:40:00,19.07,19.12,19.06,19.12,60766.0,18.9424,18.9921,18.9325,18.9921,60766.0
2019-03-07 15:45:00,19.12,19.15,19.09,19.13,117031.0,18.9921,19.0219,18.9623,19.002,117031.0
2019-03-07 15:50:00,19.13,19.13,19.07,19.08,71203.0,19.002,19.002,18.9424,18.9524,71203.0
2019-03-07 15:55:00,19.08,19.12,19.04,19.06,277325.0,18.9524,18.9921,18.9126,18.9325,277325.0
2019-03-08 09:30:00,18.88,18.99,18.77,18.93,109157.0,18.7537,18.863,18.6444,18.8034,109157.0
2019-03-08 09:35:00,18.94,19.12,18.92,19.09,82961.0,18.8133,18.9921,18.7934,18.9623,82961.0
2019-03-08 09:40:00,19.08,19.08,18.95,18.97,76488.0,18.9524,18.9524,18.8232,18.8431,76488.0
2019-03-08 09:45:00,18.97,19.07,18.97,19.0,29734.0,18.8431,18.9424,18.8431,18.8729,29734.0
2019-03-08 09:50:00,19.0,19.02,18.94,18.96,31971.0,18.8729,18.8928,18.8133,18.8332,31971.0
2019-03-08 09:55:00,18.95,19.0,18.9,18.91,23762.0,18.8232,18.8729,18.7736,18.7835,23762.0
2019-03-08 10:00:00,18.91,18.95,18.84,18.94,125503.0,18.7835,18.8232,18.714,18.8133,125503.0
2019-03-08 10:05:00,18.95,19.0,18.94,18.99,26940.0,18.8232,18.8729,18.8133,18.863,26940.0
2019-03-08 10:10:00,18.99,19.01,18.95,18.99,20121.0,18.863,18.8828,18.8232,18.863,20121.0
2019-03-08 10:15:00,19.0,19.02,18.98,19.02,21548.0,18.8729,18.8928,18.853,18.8928,21548.0
2019-03-08 10:20:00,19.02,19.03,18.97,19.0,41028.0,18.8928,18.9027,18.8431,18.8729,41028.0
2019-03-08 10:25:00,18.99,19.08,18.99,19.08,31355.0,18.863,18.9524,18.863,18.9524,31355.0
2019-03-08 10:30:00,19.08,19.1,19.06,19.09,45812.0,18.9524,18.9722,18.9325,18.9623,45812.0
2019-03-08 10:35:00,19.09,19.09,19.0,19.03,39497.0,18.9623,18.9623,18.8729,18.9027,39497.0
2019-03-08 10:40:00,19.02,19.09,19.02,19.08,24616.0,18.8928,18.9623,18.8928,18.9524,24616.0
2019-03-08 10:45:00,19.09,19.13,19.03,19.13,68675.0,18.9623,19.002,18.9027,19.002,68675.0
2019-03-08 10:50:00,19.13,19.14,19.09,19.11,36004.0,19.002,19.0119,18.9623,18.9821,36004.0
2019-03-08 10:55:00,19.12,19.13,19.09,19.11,19891.0,18.9921,19.002,18.9623,18.9821,19891.0
2019-03-08 11:00:00,19.1,19.11,19.07,19.08,24396.0,18.9722,18.9821,18.9424,18.9524,24396.0
2019-03-08 11:05:00,19.09,19.09,19.07,19.07,18980.0,18.9623,18.9623,18.9424,18.9424,18980.0
2019-03-08 11:10:00,19.07,19.08,19.05,19.07,27756.0,18.9424,18.9524,18.9226,18.9424,27756.0
2019-03-08 11:15:00,19.07,19.08,19.03,19.05,30722.0,18.9424,18.9524,18.9027,18.9226,30722.0
2019-03-08 11:20:00,19.05,19.06,19.05,19.05,12453.0,18.9226,18.9325,18.9226,18.9226,12453.0
2019-03-08 11:25:00,19.05,19.18,19.05,19.13,72487.0,18.9226,19.0517,18.9226,19.002,72487.0
2019-03-08 11:30:00,19.14,19.19,19.14,19.15,19761.0,19.0119,19.0616,19.0119,19.0219,19761.0
2019-03-08 11:35:00,19.16,19.16,19.09,19.1,29577.0,19.0318,19.0318,18.9623,18.9722,29577.0
2019-03-08 11:40:00,19.1,19.12,19.09,19.11,19004.0,18.9722,18.9921,18.9623,18.9821,19004.0
2019-03-08 11:45:00,19.11,19.14,19.11,19.12,8294.0,18.9821,19.0119,18.9821,18.9921,8294.0
2019-03-08 11:50:00,19.12,19.14,19.06,19.08,24275.0,18.9921,19.0119,18.9325,18.9524,24275.0
2019-03-08 11:55:00,19.09,19.11,19.08,19.09,11554.0,18.9623,18.9821,18.9524,18.9623,11554.0
2019-03-08 12:00:00,19.08,19.11,19.08,19.09,14156.0,18.9524,18.9821,18.9524,18.9623,14156.0
2019-03-08 12:05:00,19.09,19.13,19.08,19.12,37040.0,18.9623,19.002,18.9524,18.9921,37040.0
2019-03-08 12:10:00,19.12,19.18,19.05,19.09,110785.0,18.9921,19.0517,18.9226,18.9623,110785.0
2019-03-08 12:15:00,19.1,19.14,19.09,19.13,9191.0,18.9722,19.0119,18.9623,19.002,9191.0
2019-03-08 12:20:00,19.13,19.13,19.11,19.12,9321.0,19.002,19.002,18.9821,18.9921,9321.0
2019-03-08 12:25:00,19.12,19.12,19.11,19.12,3118.0,18.9921,18.9921,18.9821,18.9921,3118.0
2019-03-08 12:30:00,19.12,19.12,19.11,19.12,11554.0,18.9921,18.9921,18.9821,18.9921,11554.0
2019-03-08 12:35:00,19.12,19.12,19.05,19.09,43385.0,18.9921,18.9921,18.9226,18.9623,43385.0
2019-03-08 12:40:00,19.09,19.09,19.07,19.07,12821.0,18.9623,18.9623,18.9424,18.9424,12821.0
2019-03-08 12:45:00,19.07,19.08,19.04,19.08,20816.0,18.9424,18.9524,18.9126,18.9524,20816.0
2019-03-08 12:50:00,19.07,19.1,19.05,19.09,12756.0,18.9424,18.9722,18.9226,18.9623,12756.0
2019-03-08 12:55:00,19.09,19.11,19.08,19.09,11633.0,18.9623,18.9821,18.9524,18.9623,11633.0
2019-03-08 13:00:00,19.1,19.11,19.08,19.09,11230.0,18.9722,18.9821,18.9524,18.9623,11230.0
2019-03-08 13:05:00,19.09,19.13,19.08,19.13,16476.0,18.9623,19.002,18.9524,19.002,16476.0
2019-03-08 13:10:00,19.13,19.15,19.11,19.13,15827.0,19.002,19.0219,18.9821,19.002,15827.0
2019-03-08 13:15:00,19.13,19.15,19.12,19.12,6892.0,19.002,19.0219,18.9921,18.9921,6892.0
2019-03-08 13:20:00,19.12,19.14,19.12,19.14,4802.0,18.9921,19.0119,18.9921,19.0119,4802.0
2019-03-08 13:25:00,19.13,19.16,19.13,19.16,83150.0,19.002,19.0318,19.002,19.0318,83150.0
2019-03-08 13:30:00,19.15,19.31,19.14,19.31,419868.0,19.0219,19.1808,19.0119,19.1808,419868.0
2019-03-08 13:35:00,19.31,19.33,19.23,19.32,69855.0,19.1808,19.2007,19.1013,19.1907,69855.0
2019-03-08 13:40:00,19.32,19.33,19.28,19.28,66197.0,19.1907,19.2007,19.151,19.151,66197.0
2019-03-08 13:45:00,19.28,19.29,19.21,19.25,54605.0,19.151,19.1609,19.0815,19.1212,54605.0
2019-03-08 13:50:00,19.25,19.28,19.25,19.27,35164.0,19.1212,19.151,19.1212,19.1411,35164.0
2019-03-08 13:55:00,19.27,19.3,19.26,19.29,46400.0,19.1411,19.1709,19.1311,19.1609,46400.0
2019-03-08 14:00:00,19.29,19.31,19.27,19.29,32360.0,19.1609,19.1808,19.1411,19.1609,32360.0
2019-03-08 14:05:00,19.3,19.33,19.29,19.31,17344.0,19.1709,19.2007,19.1609,19.1808,17344.0
2019-03-08 14:10:00,19.31,19.33,19.31,19.32,24565.0,19.1808,19.2007,19.1808,19.1907,24565.0
2019-03-08 14:15:00,19.32,19.33,19.28,19.29,18427.0,19.1907,19.2007,19.151,19.1609,18427.0
2019-03-08 14:20:00,19.29,19.3,19.29,19.3,10992.0,19.1609,19.1709,19.1609,19.1709,10992.0
2019-03-08 14:25:00,19.3,19.3,19.27,19.27,21330.0,19.1709,19.1709,19.1411,19.1411,21330.0
2019-03-08 14:30:00,19.28,19.32,19.27,19.32,21558.0,19.151,19.1907,19.1411,19.1907,21558.0
2019-03-08 14:35:00,19.32,19.32,19.29,19.3,23621.0,19.1907,19.1907,19.1609,19.1709,23621.0
2019-03-08 14:40:00,19.3,19.31,19.3,19.3,23587.0,19.1709,19.1808,19.1709,19.1709,23587.0
2019-03-08 14:45:00,19.31,19.35,19.3,19.34,17981.0,19.1808,19.2205,19.1709,19.2106,17981.0
2019-03-08 14:50:00,19.34,19.34,19.33,19.34,16400.0,19.2106,19.2106,19.2007,19.2106,16400.0
2019-03-08 14:55:00,19.34,19.34,19.25,19.25,42607.0,19.2106,19.2106,19.1212,19.1212,42607.0
2019-03-08 15:00:00,19.25,19.28,19.18,19.19,54730.0,19.1212,19.151,19.0517,19.0616,54730.0
2019-03-08 15:05:00,19.2,19.27,19.14,19.24,65362.0,19.0715,19.1411,19.0119,19.1113,65362.0
2019-03-08 15:10:00,19.25,19.26,19.23,19.26,101206.0,19.1212,19.1311,19.1013,19.1311,101206.0
2019-03-08 15:15:00,19.27,19.27,19.24,19.25,23974.0,19.1411,19.1411,19.1113,19.1212,23974.0
2019-03-08 15:20:00,19.25,19.28,19.24,19.28,29208.0,19.1212,19.151,19.1113,19.151,29208.0
2019-03-08 15:25:00,19.27,19.31,19.27,19.29,34430.0,19.1411,19.1808,19.1411,19.1609,34430.0
2019-03-08 15:30:00,19.28,19.35,19.28,19.35,25745.0,19.151,19.2205,19.151,19.2205,25745.0
2019-03-08 15:35:00,19.35,19.35,19.31,19.34,60688.0,19.2205,19.2205,19.1808,19.2106,60688.0
2019-03-08 15:40:00,19.33,19.36,19.3,19.34,90762.0,19.2007,19.2305,19.1709,19.2106,90762.0
2019-03-08 15:45:00,19.31,19.33,19.28,19.28,54474.0,19.1808,19.2007,19.151,19.151,54474.0
2019-03-08 15:50:00,19.28,19.38,19.27,19.37,125868.0,19.151,19.2503,19.1411,19.2404,125868.0
2019-03-08 15:55:00,19.37,19.4,19.32,19.39,265649.0,19.2404,19.2702,19.1907,19.2603,265649.0
2019-03-11 09:30:00,19.4,19.49,19.26,19.32,104808.0,19.2702,19.3596,19.1311,19.1907,104808.0
2019-03-11 09:35:00,19.32,19.32,19.14,19.24,78759.0,19.1907,19.1907,19.0119,19.1113,78759.0
2019-03-11 09:40:00,19.24,19.3,19.24,19.26,52464.0,19.1113,19.1709,19.1113,19.1311,52464.0
2019-03-11 09:45:00,19.25,19.34,19.24,19.34,44240.0,19.1212,19.2106,19.1113,19.2106,44240.0
2019-03-11 09:50:00,19.34,19.45,19.33,19.45,44610.0,19.2106,19.3199,19.2007,19.3199,44610.0
2019-03-11 09:55:00,19.45,19.53,19.44,19.49,65849.0,19.3199,19.3993,19.3099,19.3596,65849.0
2019-03-11 10:00:00,19.48,19.52,19.44,19.45,76355.0,19.3497,19.3894,19.3099,19.3199,76355.0
2019-03-11 10:05:00,19.45,19.48,19.4,19.47,47686.0,19.3199,19.3497,19.2702,19.3397,47686.0
2019-03-11 10:10:00,19.47,19.49,19.38,19.38,20115.0,19.3397,19.3596,19.2503,19.2503,20115.0
2019-03-11 10:15:00,19.38,19.46,19.38,19.43,16895.0,19.2503,19.3298,19.2503,19.3,16895.0
2019-03-11 10:20:00,19.43,19.43,19.4,19.4,24853.0,19.3,19.3,19.2702,19.2702,24853.0
2019-03-11 10:25:00,19.41,19.44,19.4,19.41,14233.0,19.2801,19.3099,19.2702,19.2801,14233.0
2019-03-11 10:30:00,19.41,19.42,19.4,19.42,9225.0,19.2801,19.2901,19.2702,19.2901,9225.0
2019-03-11 10:35:00,19.42,19.48,19.41,19.47,69029.0,19.2901,19.3497,19.2801,19.3397,69029.0
2019-03-11 10:40:00,19.48,19.57,19.47,19.48,69729.0,19.3497,19.4391,19.3397,19.3497,69729.0
2019-03-11 10:45:00,19.48,19.51,19.46,19.46,30794.0,19.3497,19.3795,19.3298,19.3298,30794.0
2019-03-11 10:50:00,19.47,19.51,19.47,19.5,18103.0,19.3397,19.3795,19.3397,19.3695,18103.0
2019-03-11 10:55:00,19.51,19.52,19.46,19.46,27006.0,19.3795,19.3894,19.3298,19.3298,27006.0
2019-03-11 11:00:00,19.46,19.47,19.4,19.41,30739.0,19.3298,19.3397,19.2702,19.2801,30739.0
2019-03-11 11:05:00,19.41,19.45,19.39,19.42,35255.0,19.2801,19.3199,19.2603,19.2901,35255.0
2019-03-11 11:10:00,19.42,19.43,19.41,19.43,32514.0,19.2901,19.3,19.2801,19.3,32514.0
2019-03-11 11:15:00,19.42,19.44,19.37,19.38,47484.0,19.2901,19.3099,19.2404,19.2503,47484.0
2019-03-11 11:20:00,19.38,19.39,19.28,19.33,47219.0,19.2503,19.2603,19.151,19.2007,47219.0
2019-03-11 11:25:00,19.34,19.37,19.33,19.33,20016.0,19.2106,19.2404,19.2007,19.2007,20016.0
2019-03-11 11:30:00,19.34,19.35,19.32,19.34,22849.0,19.2106,19.2205,19.1907,19.2106,22849.0
2019-03-11 11:35:00,19.33,19.35,19.3,19.33,29990.0,19.2007,19.2205,19.1709,19.2007,29990.0
2019-03-11 11:40:00,19.32,19.33,19.32,19.32,7820.0,19.1907,19.2007,19.1907,19.1907,7820.0
2019-03-11 11:45:00,19.32,19.34,19.32,19.32,12135.0,19.1907,19.2106,19.1907,19.1907,12135.0
2019-03-11 11:50:00,19.32,19.34,19.3,19.34,66505.0,19.1907,19.2106,19.1709,19.2106,66505.0
2019-03-11 11:55:00,19.34,19.38,19.33,19.38,17745.0,19.2106,19.2503,19.2007,19.2503,17745.0
2019-03-11 12:00:00,19.37,19.38,19.36,19.37,12809.0,19.2404,19.2503,19.2305,19.2404,12809.0
2019-03-11 12:05:00,19.36,19.37,19.32,19.33,68897.0,19.2305,19.2404,19.1907,19.2007,68897.0
2019-03-11 12:10:00,19.34,19.36,19.34,19.35,13175.0,19.2106,19.2305,19.2106,19.2205,13175.0
2019-03-11 12:15:00,19.34,19.36,19.34,19.34,17923.0,19.2106,19.2305,19.2106,19.2106,17923.0
2019-03-11 12:20:00,19.35,19.35,19.34,19.35,11388.0,19.2205,19.2205,19.2106,19.2205,11388.0
2019-03-11 12:25:00,19.35,19.36,19.34,19.35,20446.0,19.2205,19.2305,19.2106,19.2205,20446.0
2019-03-11 12:30:00,19.35,19.36,19.34,19.35,14713.0,19.2205,19.2305,19.2106,19.2205,14713.0
2019-03-11 12:35:00,19.35,19.45,19.34,19.44,225856.0,19.2205,19.3199,19.2106,19.3099,225856.0
2019-03-11 12:40:00,19.44,19.45,19.41,19.44,41784.0,19.3099,19.3199,19.2801,19.3099,41784.0
2019-03-11 12:45:00,19.44,19.45,19.39,19.39,17470.0,19.3099,19.3199,19.2603,19.2603,17470.0
2019-03-11 12:50:00,19.39,19.41,19.38,19.4,15729.0,19.2603,19.2801,19.2503,19.2702,15729.0
2019-03-11 12:55:00,19.4,19.4,19.37,19.38,24426.0,19.2702,19.2702,19.2404,19.2503,24426.0
2019-03-11 13:00:00,19.38,19.39,19.36,19.36,23950.0,19.2503,19.2603,19.2305,19.2305,23950.0
2019-03-11 13:05:00,19.37,19.37,19.36,19.37,4882.0,19.2404,19.2404,19.2305,19.2404,4882.0
2019-03-11 13:10:00,19.37,19.37,19.27,19.35,82713.0,19.2404,19.2404,19.1411,19.2205,82713.0
2019-03-11 13:15:00,19.35,19.36,19.3,19.3,34729.0,19.2205,19.2305,19.1709,19.1709,34729.0
2019-03-11 13:20:00,19.3,19.35,19.3,19.35,72114.0,19.1709,19.2205,19.1709,19.2205,72114.0
2019-03-11 13:25:00,19.34,19.36,19.33,19.35,32914.0,19.2106,19.2305,19.2007,19.2205,32914.0
2019-03-11 13:30:00,19.34,19.35,19.32,19.32,8534.0,19.2106,19.2205,19.1907,19.1907,8534.0
2019-03-11 13:35:00,19.32,19.33,19.31,19.32,33265.0,19.1907,19.2007,19.1808,19.1907,33265.0
2019-03-11 13:40:00,19.33,19.39,19.32,19.35,117195.0,19.2007,19.2603,19.1907,19.2205,117195.0
2019-03-11 13:45:00,19.35,19.36,19.31,19.34,25856.0,19.2205,19.2305,19.1808,19.2106,25856.0
2019-03-11 13:50:00,19.35,19.36,19.33,19.34,13116.0,19.2205,19.2305,19.2007,19.2106,13116.0
2019-03-11 13:55:00,19.34,19.35,19.33,19.34,6740.0,19.2106,19.2205,19.2007,19.2106,6740.0
2019-03-11 14:00:00,19.35,19.35,19.33,19.35,9475.0,19.2205,19.2205,19.2007,19.2205,9475.0
2019-03-11 14:05:00,19.35,19.36,19.22,19.25,46650.0,19.2205,19.2305,19.0914,19.1212,46650.0
2019-03-11 14:10:00,19.25,19.28,19.14,19.15,61068.0,19.1212,19.151,19.0119,19.0219,61068.0
2019-03-11 14:15:00,19.15,19.21,19.15,19.21,63824.0,19.0219,19.0815,19.0219,19.0815,63824.0
2019-03-11 14:20:00,19.21,19.25,19.2,19.22,39327.0,19.0815,19.1212,19.0715,19.0914,39327.0
2019-03-11 14:25:00,19.21,19.24,19.21,19.23,27707.0,19.0815,19.1113,19.0815,19.1013,27707.0
2019-03-11 14:30:00,19.23,19.23,19.18,19.21,51532.0,19.1013,19.1013,19.0517,19.0815,51532.0
2019-03-11 14:35:00,19.22,19.24,19.21,19.23,15938.0,19.0914,19.1113,19.0815,19.1013,15938.0
2019-03-11 14:40:00,19.23,19.23,19.16,19.16,35959.0,19.1013,19.1013,19.0318,19.0318,35959.0
2019-03-11 14:45:00,19.16,19.19,19.15,19.19,45195.0,19.0318,19.0616,19.0219,19.0616,45195.0
2019-03-11 14:50:00,19.19,19.23,19.18,19.23,42076.0,19.0616,19.1013,19.0517,19.1013,42076.0
2019-03-11 14:55:00,19.23,19.24,19.19,19.23,30632.0,19.1013,19.1113,19.0616,19.1013,30632.0
2019-03-11 15:00:00,19.22,19.24,19.19,19.22,33887.0,19.0914,19.1113,19.0616,19.0914,33887.0
2019-03-11 15:05:00,19.22,19.25,19.19,19.19,43647.0,19.0914,19.1212,19.0616,19.0616,43647.0
2019-03-11 15:10:00,19.2,19.23,19.17,19.21,94412.0,19.0715,19.1013,19.0417,19.0815,94412.0
2019-03-11 15:15:00,19.21,19.27,19.19,19.27,246250.0,19.0815,19.1411,19.0616,19.1411,246250.0
2019-03-11 15:20:00,19.28,19.33,19.28,19.28,52415.0,19.151,19.2007,19.151,19.151,52415.0
2019-03-11 15:25:00,19.29,19.29,19.26,19.26,27251.0,19.1609,19.1609,19.1311,19.1311,27251.0
2019-03-11 15:30:00,19.26,19.31,19.26,19.3,30017.0,19.1311,19.1808,19.1311,19.1709,30017.0
2019-03-11 15:35:00,19.3,19.39,19.3,19.37,74562.0,19.1709,19.2603,19.1709,19.2404,74562.0
2019-03-11 15:40:00,19.37,19.44,19.36,19.41,62226.0,19.2404,19.3099,19.2305,19.2801,62226.0
2019-03-11 15:45:00,19.41,19.49,19.41,19.46,86803.0,19.2801,19.3596,19.2801,19.3298,86803.0
2019-03-11 15:50:00,19.46,19.47,19.44,19.46,45194.0,19.3298,19.3397,19.3099,19.3298,45194.0
2019-03-11 15:55:00,19.46,19.47,19.38,19.38,195109.0,19.3298,19.3397,19.2503,19.2503,195109.0
2019-03-12 09:30:00,19.39,19.44,19.29,19.35,102109.0,19.2603,19.3099,19.1609,19.2205,102109.0
2019-03-12 09:35:00,19.35,19.45,19.32,19.45,23733.0,19.2205,19.3199,19.1907,19.3199,23733.0
2019-03-12 09:40:00,19.44,19.52,19.43,19.44,53415.0,19.3099,19.3894,19.3,19.3099,53415.0
2019-03-12 09:45:00,19.45,19.51,19.42,19.43,32144.0,19.3199,19.3795,19.2901,19.3,32144.0
2019-03-12 09:50:00,19.42,19.44,19.37,19.42,26724.0,19.2901,19.3099,19.2404,19.2901,26724.0
2019-03-12 09:55:00,19.41,19.42,19.34,19.39,28453.0,19.2801,19.2901,19.2106,19.2603,28453.0
2019-03-12 10:00:00,19.39,19.42,19.37,19.37,16370.0,19.2603,19.2901,19.2404,19.2404,16370.0
2019-03-12 10:05:00,19.4,19.41,19.28,19.3,40984.0,19.2702,19.2801,19.151,19.1709,40984.0
2019-03-12 10:10:00,19.31,19.31,19.2,19.26,76552.0,19.1808,19.1808,19.0715,19.1311,76552.0
2019-03-12 10:15:00,19.25,19.29,19.23,19.29,70065.0,19.1212,19.1609,19.1013,19.1609,70065.0
2019-03-12 10:20:00,19.29,19.3,19.25,19.3,28630.0,19.1609,19.1709,19.1212,19.1709,28630.0
2019-03-12 10:25:00,19.3,19.33,19.29,19.3,42291.0,19.1709,19.2007,19.1609,19.1709,42291.0
2019-03-12 10:30:00,19.3,19.3,19.18,19.2,66121.0,19.1709,19.1709,19.0517,19.0715,66121.0
2019-03-12 10:35:00,19.2,19.25,19.18,19.21,92846.0,19.0715,19.1212,19.0517,19.0815,92846.0
2019-03-12 10:40:00,19.21,19.24,19.19,19.2,21858.0,19.0815,19.1113,19.0616,19.0715,21858.0
2019-03-12 10:45:00,19.2,19.22,19.18,19.21,32282.0,19.0715,19.0914,19.0517,19.0815,32282.0
2019-03-12 10:50:00,19.22,19.24,19.19,19.2,20885.0,19.0914,19.1113,19.0616,19.0715,20885.0
2019-03-12 10:55:00,19.19,19.25,19.19,19.25,37601.0,19.0616,19.1212,19.0616,19.1212,37601.0
2019-03-12 11:00:00,19.25,19.25,19.19,19.21,37779.0,19.1212,19.1212,19.0616,19.0815,37779.0
2019-03-12 11:05:00,19.21,19.22,19.19,19.2,18132.0,19.0815,19.0914,19.0616,19.0715,18132.0
2019-03-12 11:10:00,19.19,19.21,19.17,19.21,30990.0,19.0616,19.0815,19.0417,19.0815,30990.0
2019-03-12 11:15:00,19.2,19.27,19.2,19.27,37831.0,19.0715,19.1411,19.0715,19.1411,37831.0
2019-03-12 11:20:00,19.26,19.28,19.22,19.22,22953.0,19.1311,19.151,19.0914,19.0914,22953.0
2019-03-12 11:25:00,19.23,19.25,19.2,19.23,44308.0,19.1013,19.1212,19.0715,19.1013,44308.0
2019-03-12 11:30:00,19.23,19.25,19.2,19.22,34300.0,19.1013,19.1212,19.0715,19.0914,34300.0
2019-03-12 11:35:00,19.23,19.26,19.21,19.26,18366.0,19.1013,19.1311,19.0815,19.1311,18366.0
2019-03-12 11:40:00,19.26,19.31,19.26,19.3,24659.0,19.1311,19.1808,19.1311,19.1709,24659.0
2019-03-12 11:45:00,19.3,19.34,19.28,19.33,54281.0,19.1709,19.2106,19.151,19.2007,54281.0
2019-03-12 11:50:00,19.34,19.37,19.32,19.37,53393.0,19.2106,19.2404,19.1907,19.2404,53393.0
2019-03-12 11:55:00,19.36,19.39,19.35,19.37,21544.0,19.2305,19.2603,19.2205,19.2404,21544.0
2019-03-12 12:00:00,19.37,19.37,19.35,19.36,6016.0,19.2404,19.2404,19.2205,19.2305,6016.0
2019-03-12 12:05:00,19.36,19.36,19.35,19.36,5017.0,19.2305,19.2305,19.2205,19.2305,5017.0
2019-03-12 12:10:00,19.36,19.5,19.36,19.49,114619.0,19.2305,19.3695,19.2305,19.3596,114619.0
2019-03-12 12:15:00,19.49,19.5,19.41,19.42,67300.0,19.3596,19.3695,19.2801,19.2901,67300.0
2019-03-12 12:20:00,19.42,19.44,19.38,19.41,41298.0,19.2901,19.3099,19.2503,19.2801,41298.0
2019-03-12 12:25:00,19.42,19.46,19.4,19.43,26232.0,19.2901,19.3298,19.2702,19.3,26232.0
2019-03-12 12:30:00,19.43,19.45,19.39,19.42,24736.0,19.3,19.3199,19.2603,19.2901,24736.0
2019-03-12 12:35:00,19.42,19.43,19.4,19.43,25562.0,19.2901,19.3,19.2702,19.3,25562.0
2019-03-12 12:40:00,19.43,19.43,19.42,19.43,14140.0,19.3,19.3,19.2901,19.3,14140.0
2019-03-12 12:45:00,19.43,19.43,19.38,19.38,33083.0,19.3,19.3,19.2503,19.2503,33083.0
2019-03-12 12:50:00,19.38,19.39,19.36,19.38,29111.0,19.2503,19.2603,19.2305,19.2503,29111.0
2019-03-12 12:55:00,19.38,19.38,19.35,19.36,19543.0,19.2503,19.2503,19.2205,19.2305,19543.0
2019-03-12 13:00:00,19.36,19.36,19.35,19.35,13524.0,19.2305,19.2305,19.2205,19.2205,13524.0
2019-03-12 13:05:00,19.36,19.36,19.34,19.35,14871.0,19.2305,19.2305,19.2106,19.2205,14871.0
2019-03-12 13:10:00,19.34,19.35,19.34,19.35,8110.0,19.2106,19.2205,19.2106,19.2205,8110.0
2019-03-12 13:15:00,19.35,19.35,19.33,19.33,7664.0,19.2205,19.2205,19.2007,19.2007,7664.0
2019-03-12 13:20:00,19.34,19.34,19.32,19.32,27245.0,19.2106,19.2106,19.1907,19.1907,27245.0
2019-03-12 13:25:00,19.32,19.33,19.26,19.27,40142.0,19.1907,19.2007,19.1311,19.1411,40142.0
2019-03-12 13:30:00,19.27,19.29,19.24,19.28,69948.0,19.1411,19.1609,19.1113,19.151,69948.0
2019-03-12 13:35:00,19.28,19.29,19.25,19.27,36933.0,19.151,19.1609,19.1212,19.1411,36933.0
2019-03-12 13:40:00,19.26,19.27,19.26,19.27,4355.0,19.1311,19.1411,19.1311,19.1411,4355.0
2019-03-12 13:45:00,19.27,19.28,19.26,19.28,17606.0,19.1411,19.151,19.1311,19.151,17606.0
2019-03-12 13:50:00,19.27,19.28,19.24,19.26,29973.0,19.1411,19.151,19.1113,19.1311,29973.0
2019-03-12 13:55:00,19.26,19.26,19.25,19.26,5795.0,19.1311,19.1311,19.1212,19.1311,5795.0
2019-03-12 14:00:00,19.26,19.28,19.25,19.28,47362.0,19.1311,19.151,19.1212,19.151,47362.0
2019-03-12 14:05:00,19.28,19.28,19.24,19.25,42252.0,19.151,19.151,19.1113,19.1212,42252.0
2019-03-12 14:10:00,19.25,19.26,19.21,19.21,48796.0,19.1212,19.1311,19.0815,19.0815,48796.0
2019-03-12 14:15:00,19.21,19.22,19.21,19.21,18429.0,19.0815,19.0914,19.0815,19.0815,18429.0
2019-03-12 14:20:00,19.21,19.22,19.21,19.22,15535.0,19.0815,19.0914,19.0815,19.0914,15535.0
2019-03-12 14:25:00,19.22,19.22,19.2,19.21,37762.0,19.0914,19.0914,19.0715,19.0815,37762.0
2019-03-12 14:30:00,19.21,19.21,19.18,19.2,173242.0,19.0815,19.0815,19.0517,19.0715,173242.0
2019-03-12 14:35:00,19.2,19.21,19.16,19.21,93664.0,19.0715,19.0815,19.0318,19.0815,93664.0
2019-03-12 14:40:00,19.21,19.24,19.2,19.24,10742.0,19.0815,19.1113,19.0715,19.1113,10742.0
2019-03-12 14:45:00,19.24,19.27,19.23,19.25,28253.0,19.1113,19.1411,19.1013,19.1212,28253.0
2019-03-12 14:50:00,19.25,19.26,19.24,19.26,15389.0,19.1212,19.1311,19.1113,19.1311,15389.0
2019-03-12 14:55:00,19.25,19.29,19.25,19.28,45501.0,19.1212,19.1609,19.1212,19.151,45501.0
2019-03-12 15:00:00,19.28,19.29,19.24,19.25,60474.0,19.151,19.1609,19.1113,19.1212,60474.0
2019-03-12 15:05:00,19.24,19.25,19.22,19.23,36688.0,19.1113,19.1212,19.0914,19.1013,36688.0
2019-03-12 15:10:00,19.23,19.25,19.18,19.25,57461.0,19.1013,19.1212,19.0517,19.1212,57461.0
2019-03-12 15:15:00,19.25,19.25,19.23,19.24,35138.0,19.1212,19.1212,19.1013,19.1113,35138.0
2019-03-12 15:20:00,19.25,19.25,19.21,19.24,80982.0,19.1212,19.1212,19.0815,19.1113,80982.0
2019-03-12 15:25:00,19.25,19.32,19.25,19.32,34685.0,19.1212,19.1907,19.1212,19.1907,34685.0
2019-03-12 15:30:00,19.32,19.36,19.32,19.36,28299.0,19.1907,19.2305,19.1907,19.2305,28299.0
2019-03-12 15:35:00,19.36,19.38,19.36,19.37,30650.0,19.2305,19.2503,19.2305,19.2404,30650.0
2019-03-12 15:40:00,19.37,19.37,19.32,19.32,55600.0,19.2404,19.2404,19.1907,19.1907,55600.0
2019-03-12 15:45:00,19.32,19.35,19.32,19.35,60152.0,19.1907,19.2205,19.1907,19.2205,60152.0
2019-03-12 15:50:00,19.35,19.35,19.3,19.3,67366.0,19.2205,19.2205,19.1709,19.1709,67366.0
2019-03-12 15:55:00,19.3,19.31,19.21,19.24,192401.0,19.1709,19.1808,19.0815,19.1113,192401.0
2019-03-13 09:30:00,19.6,19.6,19.32,19.44,209495.0,19.4689,19.4689,19.1907,19.3099,209495.0
2019-03-13 09:35:00,19.46,19.52,19.4,19.49,96390.0,19.3298,19.3894,19.2702,19.3596,96390.0
2019-03-13 09:40:00,19.5,19.5,19.32,19.42,62157.0,19.3695,19.3695,19.1907,19.2901,62157.0
2019-03-13 09:45:00,19.43,19.47,19.4,19.41,37269.0,19.3,19.3397,19.2702,19.2801,37269.0
2019-03-13 09:50:00,19.41,19.49,19.4,19.45,41718.0,19.2801,19.3596,19.2702,19.3199,41718.0
2019-03-13 09:55:00,19.44,19.48,19.41,19.41,61427.0,19.3099,19.3497,19.2801,19.2801,61427.0
2019-03-13 10:00:00,19.42,19.51,19.4,19.43,80766.0,19.2901,19.3795,19.2702,19.3,80766.0
2019-03-13 10:05:00,19.43,19.46,19.39,19.41,54541.0,19.3,19.3298,19.2603,19.2801,54541.0
2019-03-13 10:10:00,19.42,19.45,19.4,19.43,44447.0,19.2901,19.3199,19.2702,19.3,44447.0
2019-03-13 10:15:00,19.43,19.44,19.39,19.41,35673.0,19.3,19.3099,19.2603,19.2801,35673.0
2019-03-13 10:20:00,19.41,19.48,19.39,19.45,123331.0,19.2801,19.3497,19.2603,19.3199,123331.0
2019-03-13 10:25:00,19.45,19.48,19.43,19.45,112644.0,19.3199,19.3497,19.3,19.3199,112644.0
2019-03-13 10:30:00,19.45,19.48,19.4,19.42,81384.0,19.3199,19.3497,19.2702,19.2901,81384.0
2019-03-13 10:35:00,19.41,19.45,19.39,19.42,75773.0,19.2801,19.3199,19.2603,19.2901,75773.0
2019-03-13 10:40:00,19.41,19.48,19.4,19.47,295566.0,19.2801,19.3497,19.2702,19.3397,295566.0
2019-03-13 10:45:00,19.48,19.54,19.45,19.52,207373.0,19.3497,19.4093,19.3199,19.3894,207373.0
2019-03-13 10:50:00,19.52,19.52,19.44,19.46,76020.0,19.3894,19.3894,19.3099,19.3298,76020.0
2019-03-13 10:55:00,19.46,19.46,19.36,19.4,36191.0,19.3298,19.3298,19.2305,19.2702,36191.0
2019-03-13 11:00:00,19.4,19.4,19.39,19.4,17570.0,19.2702,19.2702,19.2603,19.2702,17570.0
2019-03-13 11:05:00,19.4,19.4,19.33,19.34,51717.0,19.2702,19.2702,19.2007,19.2106,51717.0
2019-03-13 11:10:00,19.34,19.37,19.33,19.36,36288.0,19.2106,19.2404,19.2007,19.2305,36288.0
2019-03-13 11:15:00,19.36,19.4,19.36,19.39,12634.0,19.2305,19.2702,19.2305,19.2603,12634.0
2019-03-13 11:20:00,19.39,19.4,19.37,19.39,17227.0,19.2603,19.2702,19.2404,19.2603,17227.0
2019-03-13 11:25:00,19.4,19.41,19.38,19.39,41929.0,19.2702,19.2801,19.2503,19.2603,41929.0
2019-03-13 11:30:00,19.4,19.43,19.39,19.42,242997.0,19.2702,19.3,19.2603,19.2901,242997.0
2019-03-13 11:35:00,19.42,19.45,19.41,19.41,19958.0,19.2901,19.3199,19.2801,19.2801,19958.0
2019-03-13 11:40:00,19.42,19.43,19.4,19.4,17506.0,19.2901,19.3,19.2702,19.2702,17506.0
2019-03-13 11:45:00,19.41,19.41,19.36,19.36,22318.0,19.2801,19.2801,19.2305,19.2305,22318.0
2019-03-13 11:50:00,19.35,19.36,19.33,19.35,20305.0,19.2205,19.2305,19.2007,19.2205,20305.0
2019-03-13 11:55:00,19.35,19.35,19.33,19.34,7660.0,19.2205,19.2205,19.2007,19.2106,7660.0
2019-03-13 12:00:00,19.34,19.34,19.25,19.31,84104.0,19.2106,19.2106,19.1212,19.1808,84104.0
2019-03-13 12:05:00,19.31,19.37,19.31,19.37,18485.0,19.1808,19.2404,19.1808,19.2404,18485.0
2019-03-13 12:10:00,19.36,19.37,19.35,19.36,9938.0,19.2305,19.2404,19.2205,19.2305,9938.0
2019-03-13 12:15:00,19.36,19.37,19.33,19.34,19916.0,19.2305,19.2404,19.2007,19.2106,19916.0
2019-03-13 12:20:00,19.34,19.35,19.29,19.32,31103.0,19.2106,19.2205,19.1609,19.1907,31103.0
2019-03-13 12:25:00,19.32,19.34,19.31,19.32,18541.0,19.1907,19.2106,19.1808,19.1907,18541.0
2019-03-13 12:30:00,19.32,19.33,19.31,19.33,15653.0,19.1907,19.2007,19.1808,19.2007,15653.0
2019-03-13 12:35:00,19.33,19.33,19.28,19.29,63962.0,19.2007,19.2007,19.151,19.1609,63962.0
2019-03-13 12:40:00,19.29,19.31,19.24,19.31,29744.0,19.1609,19.1808,19.1113,19.1808,29744.0
2019-03-13 12:45:00,19.31,19.34,19.3,19.32,18314.0,19.1808,19.2106,19.1709,19.1907,18314.0
2019-03-13 12:50:00,19.32,19.34,19.31,19.32,26556.0,19.1907,19.2106,19.1808,19.1907,26556.0
2019-03-13 12:55:00,19.32,19.33,19.3,19.31,49698.0,19.1907,19.2007,19.1709,19.1808,49698.0
2019-03-13 13:00:00,19.31,19.32,19.29,19.3,40985.0,19.1808,19.1907,19.1609,19.1709,40985.0
2019-03-13 13:05:00,19.3,19.32,19.3,19.32,5726.0,19.1709,19.1907,19.1709,19.1907,5726.0
2019-03-13 13:10:00,19.32,19.32,19.31,19.32,7019.0,19.1907,19.1907,19.1808,19.1907,7019.0
2019-03-13 13:15:00,19.32,19.38,19.31,19.36,12551.0,19.1907,19.2503,19.1808,19.2305,12551.0
2019-03-13 13:20:00,19.37,19.37,19.35,19.36,10029.0,19.2404,19.2404,19.2205,19.2305,10029.0
2019-03-13 13:25:00,19.36,19.36,19.34,19.34,8215.0,19.2305,19.2305,19.2106,19.2106,8215.0
2019-03-13 13:30:00,19.35,19.36,19.34,19.35,15659.0,19.2205,19.2305,19.2106,19.2205,15659.0
2019-03-13 13:35:00,19.36,19.42,19.35,19.42,16017.0,19.2305,19.2901,19.2205,19.2901,16017.0
2019-03-13 13:40:00,19.42,19.43,19.41,19.43,12401.0,19.2901,19.3,19.2801,19.3,12401.0
2019-03-13 13:45:00,19.43,19.47,19.42,19.45,66618.0,19.3,19.3397,19.2901,19.3199,66618.0
2019-03-13 13:50:00,19.46,19.5,19.44,19.5,99973.0,19.3298,19.3695,19.3099,19.3695,99973.0
2019-03-13 13:55:00,19.5,19.51,19.43,19.43,63604.0,19.3695,19.3795,19.3,19.3,63604.0
2019-03-13 14:00:00,19.43,19.47,19.41,19.45,36370.0,19.3,19.3397,19.2801,19.3199,36370.0
2019-03-13 14:05:00,19.45,19.49,19.44,19.46,63882.0,19.3199,19.3596,19.3099,19.3298,63882.0
2019-03-13 14:10:00,19.46,19.49,19.44,19.48,175037.0,19.3298,19.3596,19.3099,19.3497,175037.0
2019-03-13 14:15:00,19.48,19.54,19.47,19.5,290610.0,19.3497,19.4093,19.3397,19.3695,290610.0
2019-03-13 14:20:00,19.5,19.53,19.5,19.53,29457.0,19.3695,19.3993,19.3695,19.3993,29457.0
2019-03-13 14:25:00,19.53,19.53,19.5,19.51,69564.0,19.3993,19.3993,19.3695,19.3795,69564.0
2019-03-13 14:30:00,19.51,19.52,19.5,19.51,26837.0,19.3795,19.3894,19.3695,19.3795,26837.0
2019-03-13 14:35:00,19.5,19.52,19.48,19.51,58136.0,19.3695,19.3894,19.3497,19.3795,58136.0
2019-03-13 14:40:00,19.51,19.52,19.5,19.52,22971.0,19.3795,19.3894,19.3695,19.3894,22971.0
2019-03-13 14:45:00,19.51,19.59,19.51,19.59,47469.0,19.3795,19.4589,19.3795,19.4589,47469.0
2019-03-13 14:50:00,19.59,19.61,19.52,19.56,93052.0,19.4589,19.4788,19.3894,19.4291,93052.0
2019-03-13 14:55:00,19.56,19.56,19.54,19.55,22285.0,19.4291,19.4291,19.4093,19.4192,22285.0
2019-03-13 15:00:00,19.54,19.55,19.45,19.46,138095.0,19.4093,19.4192,19.3199,19.3298,138095.0
2019-03-13 15:05:00,19.46,19.51,19.42,19.42,62859.0,19.3298,19.3795,19.2901,19.2901,62859.0
2019-03-13 15:10:00,19.42,19.46,19.42,19.46,33040.0,19.2901,19.3298,19.2901,19.3298,33040.0
2019-03-13 15:15:00,19.46,19.48,19.44,19.44,27527.0,19.3298,19.3497,19.3099,19.3099,27527.0
2019-03-13 15:20:00,19.45,19.47,19.44,19.45,42966.0,19.3199,19.3397,19.3099,19.3199,42966.0
2019-03-13 15:25:00,19.44,19.49,19.44,19.47,45226.0,19.3099,19.3596,19.3099,19.3397,45226.0
2019-03-13 15:30:00,19.48,19.49,19.41,19.47,72630.0,19.3497,19.3596,19.2801,19.3397,72630.0
2019-03-13 15:35:00,19.48,19.49,19.47,19.48,49933.0,19.3497,19.3596,19.3397,19.3497,49933.0
2019-03-13 15:40:00,19.47,19.5,19.47,19.5,51170.0,19.3397,19.3695,19.3397,19.3695,51170.0
2019-03-13 15:45:00,19.5,19.5,19.35,19.37,154284.0,19.3695,19.3695,19.2205,19.2404,154284.0
2019-03-13 15:50:00,19.36,19.43,18.81,19.24,628159.0,19.2305,19.3,18.6842,19.1113,628159.0
2019-03-13 15:55:00,19.26,19.54,19.1,19.49,635770.0,19.1311,19.4093,18.9722,19.3596,635770.0
2019-03-14 09:30:00,19.36,19.55,19.33,19.54,61714.0,19.2305,19.4192,19.2007,19.4093,61714.0
2019-03-14 09:35:00,19.51,19.55,19.4,19.44,40167.0,19.3795,19.4192,19.2702,19.3099,40167.0
2019-03-14 09:40:00,19.44,19.5,19.42,19.47,25026.0,19.3099,19.3695,19.2901,19.3397,25026.0
2019-03-14 09:45:00,19.45,19.48,19.41,19.48,15191.0,19.3199,19.3497,19.2801,19.3497,15191.0
2019-03-14 09:50:00,19.47,19.52,19.43,19.48,57691.0,19.3397,19.3894,19.3,19.3497,57691.0
2019-03-14 09:55:00,19.49,19.49,19.43,19.45,29858.0,19.3596,19.3596,19.3,19.3199,29858.0
2019-03-14 10:00:00,19.45,19.46,19.39,19.41,97620.0,19.3199,19.3298,19.2603,19.2801,97620.0
2019-03-14 10:05:00,19.39,19.44,19.39,19.44,54719.0,19.2603,19.3099,19.2603,19.3099,54719.0
2019-03-14 10:10:00,19.44,19.46,19.39,19.41,132137.0,19.3099,19.3298,19.2603,19.2801,132137.0
2019-03-14 10:15:00,19.41,19.49,19.41,19.48,46689.0,19.2801,19.3596,19.2801,19.3497,46689.0
2019-03-14 10:20:00,19.47,19.49,19.42,19.47,68392.0,19.3397,19.3596,19.2901,19.3397,68392.0
2019-03-14 10:25:00,19.48,19.48,19.44,19.45,13226.0,19.3497,19.3497,19.3099,19.3199,13226.0
2019-03-14 10:30:00,19.46,19.5,19.45,19.49,33339.0,19.3298,19.3695,19.3199,19.3596,33339.0
2019-03-14 10:35:00,19.48,19.5,19.46,19.49,23350.0,19.3497,19.3695,19.3298,19.3596,23350.0
2019-03-14 10:40:00,19.48,19.53,19.48,19.52,32529.0,19.3497,19.3993,19.3497,19.3894,32529.0
2019-03-14 10:45:00,19.52,19.54,19.48,19.48,28981.0,19.3894,19.4093,19.3497,19.3497,28981.0
2019-03-14 10:50:00,19.48,19.49,19.44,19.46,33769.0,19.3497,19.3596,19.3099,19.3298,33769.0
2019-03-14 10:55:00,19.46,19.49,19.44,19.44,26247.0,19.3298,19.3596,19.3099,19.3099,26247.0
2019-03-14 11:00:00,19.44,19.48,19.42,19.42,15780.0,19.3099,19.3497,19.2901,19.2901,15780.0
2019-03-14 11:05:00,19.42,19.47,19.42,19.45,13084.0,19.2901,19.3397,19.2901,19.3199,13084.0
2019-03-14 11:10:00,19.46,19.48,19.43,19.46,14449.0,19.3298,19.3497,19.3,19.3298,14449.0
2019-03-14 11:15:00,19.46,19.46,19.41,19.43,15595.0,19.3298,19.3298,19.2801,19.3,15595.0
2019-03-14 11:20:00,19.44,19.46,19.42,19.44,6542.0,19.3099,19.3298,19.2901,19.3099,6542.0
2019-03-14 11:25:00,19.43,19.47,19.41,19.42,20784.0,19.3,19.3397,19.2801,19.2901,20784.0
2019-03-14 11:30:00,19.43,19.46,19.41,19.41,31768.0,19.3,19.3298,19.2801,19.2801,31768.0
2019-03-14 11:35:00,19.42,19.44,19.41,19.43,10403.0,19.2901,19.3099,19.2801,19.3,10403.0
2019-03-14 11:40:00,19.43,19.49,19.4,19.44,87726.0,19.3,19.3596,19.2702,19.3099,87726.0
2019-03-14 11:45:00,19.44,19.44,19.4,19.42,45158.0,19.3099,19.3099,19.2702,19.2901,45158.0
2019-03-14 11:50:00,19.41,19.44,19.41,19.42,14126.0,19.2801,19.3099,19.2801,19.2901,14126.0
2019-03-14 11:55:00,19.41,19.42,19.41,19.41,6059.0,19.2801,19.2901,19.2801,19.2801,6059.0
2019-03-14 12:00:00,19.42,19.44,19.39,19.43,30483.0,19.2901,19.3099,19.2603,19.3,30483.0
2019-03-14 12:05:00,19.42,19.5,19.41,19.49,13482.0,19.2901,19.3695,19.2801,19.3596,13482.0
2019-03-14 12:10:00,19.49,19.56,19.45,19.49,81001.0,19.3596,19.4291,19.3199,19.3596,81001.0
2019-03-14 12:15:00,19.48,19.5,19.44,19.48,20340.0,19.3497,19.3695,19.3099,19.3497,20340.0
2019-03-14 12:20:00,19.48,19.49,19.43,19.44,55507.0,19.3497,19.3596,19.3,19.3099,55507.0
2019-03-14 12:25:00,19.45,19.45,19.42,19.45,16788.0,19.3199,19.3199,19.2901,19.3199,16788.0
2019-03-14 12:30:00,19.44,19.46,19.44,19.46,6135.0,19.3099,19.3298,19.3099,19.3298,6135.0
2019-03-14 12:35:00,19.46,19.48,19.45,19.47,12717.0,19.3298,19.3497,19.3199,19.3397,12717.0
2019-03-14 12:40:00,19.46,19.47,19.43,19.44,14601.0,19.3298,19.3397,19.3,19.3099,14601.0
2019-03-14 12:45:00,19.43,19.46,19.43,19.46,4850.0,19.3,19.3298,19.3,19.3298,4850.0
2019-03-14 12:50:00,19.46,19.46,19.41,19.42,15561.0,19.3298,19.3298,19.2801,19.2901,15561.0
2019-03-14 12:55:00,19.41,19.42,19.41,19.41,9000.0,19.2801,19.2901,19.2801,19.2801,9000.0
2019-03-14 13:00:00,19.42,19.42,19.4,19.41,14843.0,19.2901,19.2901,19.2702,19.2801,14843.0
2019-03-14 13:05:00,19.41,19.42,19.37,19.39,41205.0,19.2801,19.2901,19.2404,19.2603,41205.0
2019-03-14 13:10:00,19.39,19.4,19.38,19.39,8595.0,19.2603,19.2702,19.2503,19.2603,8595.0
2019-03-14 13:15:00,19.39,19.4,19.36,19.37,12944.0,19.2603,19.2702,19.2305,19.2404,12944.0
2019-03-14 13:20:00,19.37,19.38,19.35,19.35,11974.0,19.2404,19.2503,19.2205,19.2205,11974.0
2019-03-14 13:25:00,19.36,19.38,19.35,19.37,13051.0,19.2305,19.2503,19.2205,19.2404,13051.0
2019-03-14 13:30:00,19.36,19.38,19.34,19.37,34510.0,19.2305,19.2503,19.2106,19.2404,34510.0
2019-03-14 13:35:00,19.37,19.4,19.36,19.36,45209.0,19.2404,19.2702,19.2305,19.2305,45209.0
2019-03-14 13:40:00,19.35,19.36,19.34,19.35,33902.0,19.2205,19.2305,19.2106,19.2205,33902.0
2019-03-14 13:45:00,19.36,19.37,19.35,19.37,14325.0,19.2305,19.2404,19.2205,19.2404,14325.0
2019-03-14 13:50:00,19.36,19.38,19.35,19.36,23366.0,19.2305,19.2503,19.2205,19.2305,23366.0
2019-03-14 13:55:00,19.37,19.38,19.33,19.34,64472.0,19.2404,19.2503,19.2007,19.2106,64472.0
2019-03-14 14:00:00,19.34,19.34,19.29,19.29,71685.0,19.2106,19.2106,19.1609,19.1609,71685.0
2019-03-14 14:05:00,19.29,19.29,19.25,19.29,19744.0,19.1609,19.1609,19.1212,19.1609,19744.0
2019-03-14 14:10:00,19.29,19.32,19.28,19.29,23320.0,19.1609,19.1907,19.151,19.1609,23320.0
2019-03-14 14:15:00,19.28,19.31,19.26,19.29,15028.0,19.151,19.1808,19.1311,19.1609,15028.0
2019-03-14 14:20:00,19.29,19.31,19.29,19.3,23719.0,19.1609,19.1808,19.1609,19.1709,23719.0
2019-03-14 14:25:00,19.3,19.3,19.29,19.3,7849.0,19.1709,19.1709,19.1609,19.1709,7849.0
2019-03-14 14:30:00,19.3,19.31,19.28,19.29,32164.0,19.1709,19.1808,19.151,19.1609,32164.0
2019-03-14 14:35:00,19.29,19.3,19.25,19.3,55256.0,19.1609,19.1709,19.1212,19.1709,55256.0
2019-03-14 14:40:00,19.3,19.34,19.29,19.34,40025.0,19.1709,19.2106,19.1609,19.2106,40025.0
2019-03-14 14:45:00,19.34,19.38,19.33,19.35,48822.0,19.2106,19.2503,19.2007,19.2205,48822.0
2019-03-14 14:50:00,19.35,19.36,19.32,19.34,57681.0,19.2205,19.2305,19.1907,19.2106,57681.0
2019-03-14 14:55:00,19.34,19.35,19.3,19.33,86565.0,19.2106,19.2205,19.1709,19.2007,86565.0
2019-03-14 15:00:00,19.32,19.38,19.32,19.36,34800.0,19.1907,19.2503,19.1907,19.2305,34800.0
2019-03-14 15:05:00,19.36,19.37,19.33,19.35,32422.0,19.2305,19.2404,19.2007,19.2205,32422.0
2019-03-14 15:10:00,19.35,19.41,19.34,19.4,36261.0,19.2205,19.2801,19.2106,19.2702,36261.0
2019-03-14 15:15:00,19.4,19.41,19.37,19.39,42305.0,19.2702,19.2801,19.2404,19.2603,42305.0
2019-03-14 15:20:00,19.39,19.41,19.37,19.38,50382.0,19.2603,19.2801,19.2404,19.2503,50382.0
2019-03-14 15:25:00,19.38,19.39,19.33,19.38,44971.0,19.2503,19.2603,19.2007,19.2503,44971.0
2019-03-14 15:30:00,19.38,19.39,19.35,19.38,67949.0,19.2503,19.2603,19.2205,19.2503,67949.0
2019-03-14 15:35:00,19.38,19.38,19.33,19.34,106024.0,19.2503,19.2503,19.2007,19.2106,106024.0
2019-03-14 15:40:00,19.34,19.35,19.33,19.35,35815.0,19.2106,19.2205,19.2007,19.2205,35815.0
2019-03-14 15:45:00,19.35,19.37,19.34,19.37,108466.0,19.2205,19.2404,19.2106,19.2404,108466.0
2019-03-14 15:50:00,19.37,19.45,19.36,19.42,178601.0,19.2404,19.3199,19.2305,19.2901,178601.0
2019-03-14 15:55:00,19.42,19.51,19.4,19.51,491111.0,19.2901,19.3795,19.2702,19.3795,491111.0
2019-03-15 09:30:00,19.58,19.6,19.42,19.51,128004.0,19.449,19.4689,19.2901,19.3795,128004.0
2019-03-15 09:35:00,19.53,19.56,19.47,19.47,35794.0,19.3993,19.4291,19.3397,19.3397,35794.0
2019-03-15 09:40:00,19.46,19.5,19.38,19.4,45714.0,19.3298,19.3695,19.2503,19.2702,45714.0
2019-03-15 09:45:00,19.41,19.43,19.37,19.4,16693.0,19.2801,19.3,19.2404,19.2702,16693.0
2019-03-15 09:50:00,19.39,19.42,19.34,19.41,30891.0,19.2603,19.2901,19.2106,19.2801,30891.0
2019-03-15 09:55:00,19.42,19.45,19.36,19.37,29135.0,19.2901,19.3199,19.2305,19.2404,29135.0
2019-03-15 10:00:00,19.36,19.37,19.27,19.33,75447.0,19.2305,19.2404,19.1411,19.2007,75447.0
2019-03-15 10:05:00,19.33,19.37,19.28,19.34,26466.0,19.2007,19.2404,19.151,19.2106,26466.0
2019-03-15 10:10:00,19.34,19.36,19.34,19.35,4840.0,19.2106,19.2305,19.2106,19.2205,4840.0
2019-03-15 10:15:00,19.35,19.38,19.35,19.37,20023.0,19.2205,19.2503,19.2205,19.2404,20023.0
2019-03-15 10:20:00,19.36,19.37,19.34,19.36,12547.0,19.2305,19.2404,19.2106,19.2305,12547.0
2019-03-15 10:25:00,19.37,19.37,19.28,19.29,25039.0,19.2404,19.2404,19.151,19.1609,25039.0
2019-03-15 10:30:00,19.29,19.29,19.19,19.27,54566.0,19.1609,19.1609,19.0616,19.1411,54566.0
2019-03-15 10:35:00,19.27,19.27,19.18,19.19,23714.0,19.1411,19.1411,19.0517,19.0616,23714.0
2019-03-15 10:40:00,19.19,19.23,19.18,19.21,58683.0,19.0616,19.1013,19.0517,19.0815,58683.0
2019-03-15 10:45:00,19.2,19.21,19.1,19.1,77589.0,19.0715,19.0815,18.9722,18.9722,77589.0
2019-03-15 10:50:00,19.1,19.13,18.96,19.02,154719.0,18.9722,19.002,18.8332,18.8928,154719.0
2019-03-15 10:55:00,19.02,19.14,19.01,19.14,113494.0,18.8928,19.0119,18.8828,19.0119,113494.0
2019-03-15 11:00:00,19.14,19.17,19.11,19.17,33193.0,19.0119,19.0417,18.9821,19.0417,33193.0
2019-03-15 11:05:00,19.17,19.27,19.16,19.22,49695.0,19.0417,19.1411,19.0318,19.0914,49695.0
2019-03-15 11:10:00,19.23,19.24,19.19,19.19,24836.0,19.1013,19.1113,19.0616,19.0616,24836.0
2019-03-15 11:15:00,19.2,19.22,19.2,19.21,15724.0,19.0715,19.0914,19.0715,19.0815,15724.0
2019-03-15 11:20:00,19.22,19.32,19.21,19.32,41176.0,19.0914,19.1907,19.0815,19.1907,41176.0
2019-03-15 11:25:00,19.32,19.34,19.29,19.3,20023.0,19.1907,19.2106,19.1609,19.1709,20023.0
2019-03-15 11:30:00,19.3,19.31,19.28,19.29,5864.0,19.1709,19.1808,19.151,19.1609,5864.0
2019-03-15 11:35:00,19.28,19.32,19.28,19.3,11466.0,19.151,19.1907,19.151,19.1709,11466.0
2019-03-15 11:40:00,19.31,19.39,19.31,19.39,33146.0,19.1808,19.2603,19.1808,19.2603,33146.0
2019-03-15 11:45:00,19.39,19.44,19.38,19.42,33936.0,19.2603,19.3099,19.2503,19.2901,33936.0
2019-03-15 11:50:00,19.42,19.49,19.41,19.47,84658.0,19.2901,19.3596,19.2801,19.3397,84658.0
2019-03-15 11:55:00,19.46,19.47,19.38,19.39,39174.0,19.3298,19.3397,19.2503,19.2603,39174.0
2019-03-15 12:00:00,19.38,19.39,19.36,19.39,11463.0,19.2503,19.2603,19.2305,19.2603,11463.0
2019-03-15 12:05:00,19.38,19.42,19.37,19.41,16270.0,19.2503,19.2901,19.2404,19.2801,16270.0
2019-03-15 12:10:00,19.41,19.48,19.4,19.48,21317.0,19.2801,19.3497,19.2702,19.3497,21317.0
2019-03-15 12:15:00,19.48,19.49,19.43,19.46,24543.0,19.3497,19.3596,19.3,19.3298,24543.0
2019-03-15 12:20:00,19.45,19.46,19.42,19.44,12861.0,19.3199,19.3298,19.2901,19.3099,12861.0
2019-03-15 12:25:00,19.44,19.46,19.43,19.46,12812.0,19.3099,19.3298,19.3,19.3298,12812.0
2019-03-15 12:30:00,19.45,19.45,19.44,19.45,3211.0,19.3199,19.3199,19.3099,19.3199,3211.0
2019-03-15 12:35:00,19.45,19.46,19.41,19.45,29467.0,19.3199,19.3298,19.2801,19.3199,29467.0
2019-03-15 12:40:00,19.46,19.49,19.45,19.47,30859.0,19.3298,19.3596,19.3199,19.3397,30859.0
2019-03-15 12:45:00,19.47,19.49,19.45,19.47,49609.0,19.3397,19.3596,19.3199,19.3397,49609.0
2019-03-15 12:50:00,19.46,19.48,19.44,19.47,7293.0,19.3298,19.3497,19.3099,19.3397,7293.0
2019-03-15 12:55:00,19.46,19.5,19.46,19.48,19131.0,19.3298,19.3695,19.3298,19.3497,19131.0
2019-03-15 13:00:00,19.49,19.49,19.47,19.47,10230.0,19.3596,19.3596,19.3397,19.3397,10230.0
2019-03-15 13:05:00,19.48,19.49,19.45,19.48,67538.0,19.3497,19.3596,19.3199,19.3497,67538.0
2019-03-15 13:10:00,19.48,19.49,19.47,19.47,5816.0,19.3497,19.3596,19.3397,19.3397,5816.0
2019-03-15 13:15:00,19.48,19.49,19.42,19.42,22604.0,19.3497,19.3596,19.2901,19.2901,22604.0
2019-03-15 13:20:00,19.43,19.49,19.42,19.48,25450.0,19.3,19.3596,19.2901,19.3497,25450.0
2019-03-15 13:25:00,19.48,19.49,19.47,19.48,8205.0,19.3497,19.3596,19.3397,19.3497,8205.0
2019-03-15 13:30:00,19.48,19.48,19.47,19.48,4800.0,19.3497,19.3497,19.3397,19.3497,4800.0
2019-03-15 13:35:00,19.48,19.49,19.46,19.49,32788.0,19.3497,19.3596,19.3298,19.3596,32788.0
2019-03-15 13:40:00,19.49,19.5,19.48,19.5,17090.0,19.3596,19.3695,19.3497,19.3695,17090.0
2019-03-15 13:45:00,19.49,19.52,19.49,19.51,30386.0,19.3596,19.3894,19.3596,19.3795,30386.0
2019-03-15 13:50:00,19.5,19.51,19.49,19.51,16006.0,19.3695,19.3795,19.3596,19.3795,16006.0
2019-03-15 13:55:00,19.51,19.51,19.48,19.49,11977.0,19.3795,19.3795,19.3497,19.3596,11977.0
2019-03-15 14:00:00,19.48,19.49,19.44,19.48,26432.0,19.3497,19.3596,19.3099,19.3497,26432.0
2019-03-15 14:05:00,19.49,19.5,19.44,19.45,39311.0,19.3596,19.3695,19.3099,19.3199,39311.0
2019-03-15 14:10:00,19.44,19.46,19.43,19.43,11663.0,19.3099,19.3298,19.3,19.3,11663.0
2019-03-15 14:15:00,19.44,19.44,19.42,19.43,14128.0,19.3099,19.3099,19.2901,19.3,14128.0
2019-03-15 14:20:00,19.44,19.44,19.39,19.41,29460.0,19.3099,19.3099,19.2603,19.2801,29460.0
2019-03-15 14:25:00,19.4,19.43,19.39,19.4,12394.0,19.2702,19.3,19.2603,19.2702,12394.0
2019-03-15 14:30:00,19.4,19.41,19.38,19.39,10039.0,19.2702,19.2801,19.2503,19.2603,10039.0
2019-03-15 14:35:00,19.39,19.42,19.39,19.42,17457.0,19.2603,19.2901,19.2603,19.2901,17457.0
2019-03-15 14:40:00,19.42,19.43,19.38,19.4,32874.0,19.2901,19.3,19.2503,19.2702,32874.0
2019-03-15 14:45:00,19.41,19.41,19.37,19.38,12444.0,19.2801,19.2801,19.2404,19.2503,12444.0
2019-03-15 14:50:00,19.39,19.4,19.36,19.4,34635.0,19.2603,19.2702,19.2305,19.2702,34635.0
2019-03-15 14:55:00,19.39,19.42,19.39,19.42,29825.0,19.2603,19.2901,19.2603,19.2901,29825.0
2019-03-15 15:00:00,19.42,19.42,19.38,19.39,14526.0,19.2901,19.2901,19.2503,19.2603,14526.0
2019-03-15 15:05:00,19.39,19.39,19.36,19.36,6100.0,19.2603,19.2603,19.2305,19.2305,6100.0
2019-03-15 15:10:00,19.37,19.37,19.34,19.35,22372.0,19.2404,19.2404,19.2106,19.2205,22372.0
2019-03-15 15:15:00,19.36,19.37,19.35,19.37,17883.0,19.2305,19.2404,19.2205,19.2404,17883.0
2019-03-15 15:20:00,19.37,19.4,19.36,19.39,12797.0,19.2404,19.2702,19.2305,19.2603,12797.0
2019-03-15 15:25:00,19.39,19.41,19.33,19.36,57388.0,19.2603,19.2801,19.2007,19.2305,57388.0
2019-03-15 15:30:00,19.36,19.38,19.35,19.38,36106.0,19.2305,19.2503,19.2205,19.2503,36106.0
2019-03-15 15:35:00,19.39,19.4,19.36,19.37,55099.0,19.2603,19.2702,19.2305,19.2404,55099.0
2019-03-15 15:40:00,19.38,19.42,19.37,19.42,45995.0,19.2503,19.2901,19.2404,19.2901,45995.0
2019-03-15 15:45:00,19.41,19.49,19.4,19.49,117371.0,19.2801,19.3596,19.2702,19.3596,117371.0
2019-03-15 15:50:00,19.49,19.56,19.47,19.55,225741.0,19.3596,19.4291,19.3397,19.4192,225741.0
2019-03-15 15:55:00,19.55,19.67,19.55,19.66,655335.0,19.4192,19.5384,19.4192,19.5285,655335.0
2019-03-18 09:30:00,19.8,19.8,19.61,19.62,539322.0,19.6675,19.6675,19.4788,19.4887,539322.0
2019-03-18 09:35:00,19.61,19.71,19.58,19.64,44103.0,19.4788,19.5781,19.449,19.5086,44103.0
2019-03-18 09:40:00,19.63,19.7,19.63,19.66,21229.0,19.4987,19.5682,19.4987,19.5285,21229.0
2019-03-18 09:45:00,19.65,19.65,19.53,19.53,27245.0,19.5185,19.5185,19.3993,19.3993,27245.0
2019-03-18 09:50:00,19.54,19.54,19.45,19.51,22532.0,19.4093,19.4093,19.3199,19.3795,22532.0
2019-03-18 09:55:00,19.51,19.51,19.39,19.48,35307.0,19.3795,19.3795,19.2603,19.3497,35307.0
2019-03-18 10:00:00,19.49,19.53,19.48,19.48,76461.0,19.3596,19.3993,19.3497,19.3497,76461.0
2019-03-18 10:05:00,19.47,19.51,19.44,19.51,59022.0,19.3397,19.3795,19.3099,19.3795,59022.0
2019-03-18 10:10:00,19.5,19.52,19.48,19.51,28322.0,19.3695,19.3894,19.3497,19.3795,28322.0
2019-03-18 10:15:00,19.51,19.64,19.5,19.64,31512.0,19.3795,19.5086,19.3695,19.5086,31512.0
2019-03-18 10:20:00,19.63,19.7,19.61,19.67,45450.0,19.4987,19.5682,19.4788,19.5384,45450.0
2019-03-18 10:25:00,19.67,19.69,19.63,19.64,28687.0,19.5384,19.5583,19.4987,19.5086,28687.0
2019-03-18 10:30:00,19.63,19.64,19.61,19.61,17575.0,19.4987,19.5086,19.4788,19.4788,17575.0
2019-03-18 10:35:00,19.61,19.62,19.58,19.61,32964.0,19.4788,19.4887,19.449,19.4788,32964.0
2019-03-18 10:40:00,19.6,19.65,19.55,19.63,26728.0,19.4689,19.5185,19.4192,19.4987,26728.0
2019-03-18 10:45:00,19.61,19.62,19.58,19.59,9472.0,19.4788,19.4887,19.449,19.4589,9472.0
2019-03-18 10:50:00,19.59,19.63,19.58,19.59,12902.0,19.4589,19.4987,19.449,19.4589,12902.0
2019-03-18 10:55:00,19.58,19.63,19.57,19.6,20396.0,19.449,19.4987,19.4391,19.4689,20396.0
2019-03-18 11:00:00,19.6,19.6,19.52,19.57,13623.0,19.4689,19.4689,19.3894,19.4391,13623.0
2019-03-18 11:05:00,19.56,19.58,19.52,19.53,17828.0,19.4291,19.449,19.3894,19.3993,17828.0
2019-03-18 11:10:00,19.53,19.55,19.51,19.51,13759.0,19.3993,19.4192,19.3795,19.3795,13759.0
2019-03-18 11:15:00,19.52,19.55,19.51,19.54,8895.0,19.3894,19.4192,19.3795,19.4093,8895.0
2019-03-18 11:20:00,19.54,19.58,19.51,19.56,27226.0,19.4093,19.449,19.3795,19.4291,27226.0
2019-03-18 11:25:00,19.55,19.57,19.52,19.53,10408.0,19.4192,19.4391,19.3894,19.3993,10408.0
2019-03-18 11:30:00,19.53,19.58,19.52,19.54,18345.0,19.3993,19.449,19.3894,19.4093,18345.0
2019-03-18 11:35:00,19.55,19.56,19.53,19.54,13999.0,19.4192,19.4291,19.3993,19.4093,13999.0
2019-03-18 11:40:00,19.53,19.57,19.52,19.54,10827.0,19.3993,19.4391,19.3894,19.4093,10827.0
2019-03-18 11:45:00,19.55,19.56,19.54,19.54,13800.0,19.4192,19.4291,19.4093,19.4093,13800.0
2019-03-18 11:50:00,19.55,19.59,19.54,19.54,13775.0,19.4192,19.4589,19.4093,19.4093,13775.0
2019-03-18 11:55:00,19.54,19.59,19.54,19.59,22558.0,19.4093,19.4589,19.4093,19.4589,22558.0
2019-03-18 12:00:00,19.59,19.6,19.52,19.54,34660.0,19.4589,19.4689,19.3894,19.4093,34660.0
2019-03-18 12:05:00,19.54,19.56,19.52,19.52,27849.0,19.4093,19.4291,19.3894,19.3894,27849.0
2019-03-18 12:10:00,19.52,19.54,19.5,19.53,29454.0,19.3894,19.4093,19.3695,19.3993,29454.0
2019-03-18 12:15:00,19.53,19.56,19.52,19.52,11086.0,19.3993,19.4291,19.3894,19.3894,11086.0
2019-03-18 12:20:00,19.53,19.58,19.52,19.58,9415.0,19.3993,19.449,19.3894,19.449,9415.0
2019-03-18 12:25:00,19.57,19.59,19.55,19.59,18190.0,19.4391,19.4589,19.4192,19.4589,18190.0
2019-03-18 12:30:00,19.59,19.59,19.55,19.56,20899.0,19.4589,19.4589,19.4192,19.4291,20899.0
2019-03-18 12:35:00,19.55,19.58,19.55,19.57,11648.0,19.4192,19.449,19.4192,19.4391,11648.0
2019-03-18 12:40:00,19.57,19.59,19.55,19.56,16037.0,19.4391,19.4589,19.4192,19.4291,16037.0
2019-03-18 12:45:00,19.56,19.56,19.55,19.55,6764.0,19.4291,19.4291,19.4192,19.4192,6764.0
2019-03-18 12:50:00,19.55,19.56,19.36,19.39,209309.0,19.4192,19.4291,19.2305,19.2603,209309.0
2019-03-18 12:55:00,19.39,19.44,19.39,19.44,23994.0,19.2603,19.3099,19.2603,19.3099,23994.0
2019-03-18 13:00:00,19.43,19.49,19.42,19.48,19156.0,19.3,19.3596,19.2901,19.3497,19156.0
2019-03-18 13:05:00,19.49,19.49,19.41,19.42,22742.0,19.3596,19.3596,19.2801,19.2901,22742.0
2019-03-18 13:10:00,19.41,19.44,19.4,19.44,14620.0,19.2801,19.3099,19.2702,19.3099,14620.0
2019-03-18 13:15:00,19.44,19.45,19.4,19.41,122228.0,19.3099,19.3199,19.2702,19.2801,122228.0
2019-03-18 13:20:00,19.41,19.44,19.4,19.4,17711.0,19.2801,19.3099,19.2702,19.2702,17711.0
2019-03-18 13:25:00,19.4,19.42,19.38,19.38,20183.0,19.2702,19.2901,19.2503,19.2503,20183.0
2019-03-18 13:30:00,19.38,19.41,19.36,19.39,47071.0,19.2503,19.2801,19.2305,19.2603,47071.0
2019-03-18 13:35:00,19.39,19.44,19.39,19.41,14228.0,19.2603,19.3099,19.2603,19.2801,14228.0
2019-03-18 13:40:00,19.4,19.44,19.39,19.42,19382.0,19.2702,19.3099,19.2603,19.2901,19382.0
2019-03-18 13:45:00,19.43,19.44,19.39,19.4,14069.0,19.3,19.3099,19.2603,19.2702,14069.0
2019-03-18 13:50:00,19.4,19.41,19.37,19.38,10931.0,19.2702,19.2801,19.2404,19.2503,10931.0
2019-03-18 13:55:00,19.39,19.39,19.37,19.37,9302.0,19.2603,19.2603,19.2404,19.2404,9302.0
2019-03-18 14:00:00,19.37,19.38,19.34,19.35,44406.0,19.2404,19.2503,19.2106,19.2205,44406.0
2019-03-18 14:05:00,19.35,19.35,19.28,19.29,271065.0,19.2205,19.2205,19.151,19.1609,271065.0
2019-03-18 14:10:00,19.29,19.32,19.21,19.23,64783.0,19.1609,19.1907,19.0815,19.1013,64783.0
2019-03-18 14:15:00,19.24,19.31,19.23,19.29,29983.0,19.1113,19.1808,19.1013,19.1609,29983.0
2019-03-18 14:20:00,19.3,19.32,19.27,19.28,24318.0,19.1709,19.1907,19.1411,19.151,24318.0
2019-03-18 14:25:00,19.29,19.29,19.26,19.28,15825.0,19.1609,19.1609,19.1311,19.151,15825.0
2019-03-18 14:30:00,19.28,19.35,19.27,19.32,44318.0,19.151,19.2205,19.1411,19.1907,44318.0
2019-03-18 14:35:00,19.32,19.33,19.24,19.25,73500.0,19.1907,19.2007,19.1113,19.1212,73500.0
2019-03-18 14:40:00,19.25,19.3,19.24,19.3,30273.0,19.1212,19.1709,19.1113,19.1709,30273.0
2019-03-18 14:45:00,19.3,19.31,19.27,19.28,14660.0,19.1709,19.1808,19.1411,19.151,14660.0
2019-03-18 14:50:00,19.28,19.36,19.26,19.31,30557.0,19.151,19.2305,19.1311,19.1808,30557.0
2019-03-18 14:55:00,19.32,19.36,19.3,19.32,10319.0,19.1907,19.2305,19.1709,19.1907,10319.0
2019-03-18 15:00:00,19.32,19.32,19.28,19.29,19503.0,19.1907,19.1907,19.151,19.1609,19503.0
2019-03-18 15:05:00,19.29,19.3,19.25,19.28,15940.0,19.1609,19.1709,19.1212,19.151,15940.0
2019-03-18 15:10:00,19.28,19.28,19.25,19.26,15746.0,19.151,19.151,19.1212,19.1311,15746.0
2019-03-18 15:15:00,19.26,19.32,19.26,19.3,22417.0,19.1311,19.1907,19.1311,19.1709,22417.0
2019-03-18 15:20:00,19.3,19.32,19.28,19.29,6550.0,19.1709,19.1907,19.151,19.1609,6550.0
2019-03-18 15:25:00,19.29,19.31,19.26,19.28,15338.0,19.1609,19.1808,19.1311,19.151,15338.0
2019-03-18 15:30:00,19.28,19.28,19.23,19.27,65598.0,19.151,19.151,19.1013,19.1411,65598.0
2019-03-18 15:35:00,19.27,19.3,19.24,19.3,78389.0,19.1411,19.1709,19.1113,19.1709,78389.0
2019-03-18 15:40:00,19.3,19.41,19.3,19.41,73316.0,19.1709,19.2801,19.1709,19.2801,73316.0
2019-03-18 15:45:00,19.41,19.44,19.4,19.41,75711.0,19.2801,19.3099,19.2702,19.2801,75711.0
2019-03-18 15:50:00,19.41,19.41,19.34,19.34,51481.0,19.2801,19.2801,19.2106,19.2106,51481.0
2019-03-18 15:55:00,19.35,19.46,19.31,19.45,254861.0,19.2205,19.3298,19.1808,19.3199,254861.0
2019-03-19 09:30:00,19.43,19.48,19.3,19.31,72541.0,19.3,19.3497,19.1709,19.1808,72541.0
2019-03-19 09:35:00,19.33,19.35,19.16,19.26,63884.0,19.2007,19.2205,19.0318,19.1311,63884.0
2019-03-19 09:40:00,19.27,19.27,19.19,19.25,50526.0,19.1411,19.1411,19.0616,19.1212,50526.0
2019-03-19 09:45:00,19.25,19.25,19.09,19.12,79786.0,19.1212,19.1212,18.9623,18.9921,79786.0
2019-03-19 09:50:00,19.11,19.13,19.04,19.04,77719.0,18.9821,19.002,18.9126,18.9126,77719.0
2019-03-19 09:55:00,19.04,19.11,19.03,19.04,45897.0,18.9126,18.9821,18.9027,18.9126,45897.0
2019-03-19 10:00:00,19.04,19.13,19.01,19.11,283972.0,18.9126,19.002,18.8828,18.9821,283972.0
2019-03-19 10:05:00,19.1,19.11,19.07,19.07,31304.0,18.9722,18.9821,18.9424,18.9424,31304.0
2019-03-19 10:10:00,19.07,19.09,19.04,19.05,56402.0,18.9424,18.9623,18.9126,18.9226,56402.0
2019-03-19 10:15:00,19.06,19.07,19.03,19.07,56579.0,18.9325,18.9424,18.9027,18.9424,56579.0
2019-03-19 10:20:00,19.07,19.07,19.03,19.05,49272.0,18.9424,18.9424,18.9027,18.9226,49272.0
2019-03-19 10:25:00,19.05,19.05,19.02,19.05,61781.0,18.9226,18.9226,18.8928,18.9226,61781.0
2019-03-19 10:30:00,19.04,19.05,18.95,18.95,169120.0,18.9126,18.9226,18.8232,18.8232,169120.0
2019-03-19 10:35:00,18.95,18.96,18.71,18.94,239898.0,18.8232,18.8332,18.5848,18.8133,239898.0
2019-03-19 10:40:00,18.92,18.98,18.9,18.96,61694.0,18.7934,18.853,18.7736,18.8332,61694.0
2019-03-19 10:45:00,18.96,18.98,18.92,18.96,65107.0,18.8332,18.853,18.7934,18.8332,65107.0
2019-03-19 10:50:00,18.95,19.0,18.94,19.0,32767.0,18.8232,18.8729,18.8133,18.8729,32767.0
2019-03-19 10:55:00,19.0,19.02,18.98,19.01,45915.0,18.8729,18.8928,18.853,18.8828,45915.0
2019-03-19 11:00:00,19.01,19.03,18.98,19.02,140039.0,18.8828,18.9027,18.853,18.8928,140039.0
2019-03-19 11:05:00,19.01,19.03,18.99,19.0,114446.0,18.8828,18.9027,18.863,18.8729,114446.0
2019-03-19 11:10:00,19.0,19.01,18.96,19.01,112591.0,18.8729,18.8828,18.8332,18.8828,112591.0
2019-03-19 11:15:00,19.01,19.04,18.99,19.04,55610.0,18.8828,18.9126,18.863,18.9126,55610.0
2019-03-19 11:20:00,19.04,19.04,19.0,19.01,30920.0,18.9126,18.9126,18.8729,18.8828,30920.0
2019-03-19 11:25:00,19.0,19.03,18.99,19.01,110634.0,18.8729,18.9027,18.863,18.8828,110634.0
2019-03-19 11:30:00,19.01,19.01,18.99,19.0,28917.0,18.8828,18.8828,18.863,18.8729,28917.0
2019-03-19 11:35:00,19.0,19.01,18.99,19.0,23141.0,18.8729,18.8828,18.863,18.8729,23141.0
2019-03-19 11:40:00,19.01,19.02,18.99,19.01,129581.0,18.8828,18.8928,18.863,18.8828,129581.0
2019-03-19 11:45:00,19.01,19.01,18.97,19.01,329962.0,18.8828,18.8828,18.8431,18.8828,329962.0
2019-03-19 11:50:00,19.01,19.09,18.99,19.04,39244.0,18.8828,18.9623,18.863,18.9126,39244.0
2019-03-19 11:55:00,19.03,19.1,19.02,19.1,52272.0,18.9027,18.9722,18.8928,18.9722,52272.0
2019-03-19 12:00:00,19.1,19.12,19.08,19.1,32003.0,18.9722,18.9921,18.9524,18.9722,32003.0
2019-03-19 12:05:00,19.1,19.13,19.08,19.1,19634.0,18.9722,19.002,18.9524,18.9722,19634.0
2019-03-19 12:10:00,19.11,19.12,19.1,19.1,13908.0,18.9821,18.9921,18.9722,18.9722,13908.0
2019-03-19 12:15:00,19.11,19.11,19.08,19.08,22825.0,18.9821,18.9821,18.9524,18.9524,22825.0
2019-03-19 12:20:00,19.09,19.09,19.05,19.05,11965.0,18.9623,18.9623,18.9226,18.9226,11965.0
2019-03-19 12:25:00,19.06,19.07,19.05,19.05,8551.0,18.9325,18.9424,18.9226,18.9226,8551.0
2019-03-19 12:30:00,19.06,19.07,19.05,19.05,7644.0,18.9325,18.9424,18.9226,18.9226,7644.0
2019-03-19 12:35:00,19.05,19.06,19.03,19.03,23107.0,18.9226,18.9325,18.9027,18.9027,23107.0
2019-03-19 12:40:00,19.04,19.06,19.03,19.04,15601.0,18.9126,18.9325,18.9027,18.9126,15601.0
2019-03-19 12:45:00,19.03,19.06,19.02,19.03,47549.0,18.9027,18.9325,18.8928,18.9027,47549.0
2019-03-19 12:50:00,19.03,19.06,18.99,19.05,47067.0,18.9027,18.9325,18.863,18.9226,47067.0
2019-03-19 12:55:00,19.05,19.07,19.04,19.06,7835.0,18.9226,18.9424,18.9126,18.9325,7835.0
2019-03-19 13:00:00,19.06,19.07,19.03,19.05,13408.0,18.9325,18.9424,18.9027,18.9226,13408.0
2019-03-19 13:05:00,19.05,19.08,19.04,19.07,9571.0,18.9226,18.9524,18.9126,18.9424,9571.0
2019-03-19 13:10:00,19.07,19.08,19.05,19.05,8024.0,18.9424,18.9524,18.9226,18.9226,8024.0
2019-03-19 13:15:00,19.06,19.08,19.01,19.04,34662.0,18.9325,18.9524,18.8828,18.9126,34662.0
2019-03-19 13:20:00,19.04,19.05,18.99,19.0,145579.0,18.9126,18.9226,18.863,18.8729,145579.0
2019-03-19 13:25:00,19.0,19.07,18.99,19.07,85330.0,18.8729,18.9424,18.863,18.9424,85330.0
2019-03-19 13:30:00,19.07,19.14,19.07,19.14,45696.0,18.9424,19.0119,18.9424,19.0119,45696.0
2019-03-19 13:35:00,19.13,19.13,19.08,19.1,12072.0,19.002,19.002,18.9524,18.9722,12072.0
2019-03-19 13:40:00,19.11,19.11,19.07,19.07,11503.0,18.9821,18.9821,18.9424,18.9424,11503.0
2019-03-19 13:45:00,19.07,19.07,19.05,19.05,7935.0,18.9424,18.9424,18.9226,18.9226,7935.0
2019-03-19 13:50:00,19.06,19.07,19.04,19.05,9267.0,18.9325,18.9424,18.9126,18.9226,9267.0
2019-03-19 13:55:00,19.05,19.08,19.04,19.07,15132.0,18.9226,18.9524,18.9126,18.9424,15132.0
2019-03-19 14:00:00,19.08,19.08,19.06,19.07,7124.0,18.9524,18.9524,18.9325,18.9424,7124.0
2019-03-19 14:05:00,19.06,19.12,19.05,19.11,26757.0,18.9325,18.9921,18.9226,18.9821,26757.0
2019-03-19 14:10:00,19.1,19.12,19.08,19.09,13025.0,18.9722,18.9921,18.9524,18.9623,13025.0
2019-03-19 14:15:00,19.09,19.1,19.06,19.07,14450.0,18.9623,18.9722,18.9325,18.9424,14450.0
2019-03-19 14:20:00,19.08,19.1,19.06,19.06,17069.0,18.9524,18.9722,18.9325,18.9325,17069.0
2019-03-19 14:25:00,19.06,19.11,19.06,19.11,17617.0,18.9325,18.9821,18.9325,18.9821,17617.0
2019-03-19 14:30:00,19.11,19.11,19.07,19.09,21252.0,18.9821,18.9821,18.9424,18.9623,21252.0
2019-03-19 14:35:00,19.08,19.09,19.05,19.07,18172.0,18.9524,18.9623,18.9226,18.9424,18172.0
2019-03-19 14:40:00,19.06,19.07,19.02,19.03,27663.0,18.9325,18.9424,18.8928,18.9027,27663.0
2019-03-19 14:45:00,19.02,19.03,18.98,19.01,38811.0,18.8928,18.9027,18.853,18.8828,38811.0
2019-03-19 14:50:00,19.01,19.05,19.01,19.02,31775.0,18.8828,18.9226,18.8828,18.8928,31775.0
2019-03-19 14:55:00,19.02,19.03,18.97,19.0,30113.0,18.8928,18.9027,18.8431,18.8729,30113.0
2019-03-19 15:00:00,19.01,19.04,18.99,19.01,25254.0,18.8828,18.9126,18.863,18.8828,25254.0
2019-03-19 15:05:00,19.02,19.03,18.99,18.99,12982.0,18.8928,18.9027,18.863,18.863,12982.0
2019-03-19 15:10:00,19.0,19.03,18.99,19.0,43782.0,18.8729,18.9027,18.863,18.8729,43782.0
2019-03-19 15:15:00,19.01,19.03,18.98,19.03,22952.0,18.8828,18.9027,18.853,18.9027,22952.0
2019-03-19 15:20:00,19.03,19.03,18.97,18.98,30686.0,18.9027,18.9027,18.8431,18.853,30686.0
2019-03-19 15:25:00,18.99,19.01,18.96,18.98,37816.0,18.863,18.8828,18.8332,18.853,37816.0
2019-03-19 15:30:00,18.98,19.01,18.97,18.98,68420.0,18.853,18.8828,18.8431,18.853,68420.0
2019-03-19 15:35:00,18.98,19.01,18.95,18.98,177680.0,18.853,18.8828,18.8232,18.853,177680.0
2019-03-19 15:40:00,18.98,18.99,18.93,18.96,90449.0,18.853,18.863,18.8034,18.8332,90449.0
2019-03-19 15:45:00,18.96,19.01,18.95,18.98,159307.0,18.8332,18.8828,18.8232,18.853,159307.0
2019-03-19 15:50:00,18.98,18.99,18.95,18.97,67421.0,18.853,18.863,18.8232,18.8431,67421.0
2019-03-19 15:55:00,18.96,19.09,18.96,19.09,231433.0,18.8332,18.9623,18.8332,18.9623,231433.0
2019-03-20 09:30:00,18.86,19.14,18.83,19.08,94719.0,18.7338,19.0119,18.704,18.9524,94719.0
2019-03-20 09:35:00,19.12,19.15,19.09,19.12,39195.0,18.9921,19.0219,18.9623,18.9921,39195.0
2019-03-20 09:40:00,19.12,19.13,19.06,19.12,53716.0,18.9921,19.002,18.9325,18.9921,53716.0
2019-03-20 09:45:00,19.12,19.13,19.11,19.12,14422.0,18.9921,19.002,18.9821,18.9921,14422.0
2019-03-20 09:50:00,19.11,19.15,19.05,19.12,43619.0,18.9821,19.0219,18.9226,18.9921,43619.0
2019-03-20 09:55:00,19.12,19.18,19.08,19.15,30231.0,18.9921,19.0517,18.9524,19.0219,30231.0
2019-03-20 10:00:00,19.15,19.23,19.15,19.18,39120.0,19.0219,19.1013,19.0219,19.0517,39120.0
2019-03-20 10:05:00,19.19,19.25,19.18,19.25,18495.0,19.0616,19.1212,19.0517,19.1212,18495.0
2019-03-20 10:10:00,19.25,19.33,19.23,19.32,39434.0,19.1212,19.2007,19.1013,19.1907,39434.0
2019-03-20 10:15:00,19.33,19.36,19.29,19.35,41744.0,19.2007,19.2305,19.1609,19.2205,41744.0
2019-03-20 10:20:00,19.35,19.35,19.28,19.3,51425.0,19.2205,19.2205,19.151,19.1709,51425.0
2019-03-20 10:25:00,19.3,19.31,19.25,19.29,17144.0,19.1709,19.1808,19.1212,19.1609,17144.0
2019-03-20 10:30:00,19.28,19.29,19.26,19.29,24703.0,19.151,19.1609,19.1311,19.1609,24703.0
2019-03-20 10:35:00,19.29,19.31,19.28,19.29,18290.0,19.1609,19.1808,19.151,19.1609,18290.0
2019-03-20 10:40:00,19.29,19.3,19.25,19.25,23996.0,19.1609,19.1709,19.1212,19.1212,23996.0
2019-03-20 10:45:00,19.25,19.28,19.21,19.23,99006.0,19.1212,19.151,19.0815,19.1013,99006.0
2019-03-20 10:50:00,19.23,19.24,19.21,19.23,13006.0,19.1013,19.1113,19.0815,19.1013,13006.0
2019-03-20 10:55:00,19.23,19.27,19.22,19.26,15983.0,19.1013,19.1411,19.0914,19.1311,15983.0
2019-03-20 11:00:00,19.26,19.27,19.21,19.25,14549.0,19.1311,19.1411,19.0815,19.1212,14549.0
2019-03-20 11:05:00,19.25,19.27,19.24,19.26,14763.0,19.1212,19.1411,19.1113,19.1311,14763.0
2019-03-20 11:10:00,19.26,19.26,19.25,19.26,14525.0,19.1311,19.1311,19.1212,19.1311,14525.0
2019-03-20 11:15:00,19.26,19.27,19.25,19.27,18069.0,19.1311,19.1411,19.1212,19.1411,18069.0
2019-03-20 11:20:00,19.27,19.31,19.27,19.28,38641.0,19.1411,19.1808,19.1411,19.151,38641.0
2019-03-20 11:25:00,19.28,19.3,19.26,19.27,26805.0,19.151,19.1709,19.1311,19.1411,26805.0
2019-03-20 11:30:00,19.26,19.29,19.26,19.29,12237.0,19.1311,19.1609,19.1311,19.1609,12237.0
2019-03-20 11:35:00,19.29,19.31,19.27,19.27,31230.0,19.1609,19.1808,19.1411,19.1411,31230.0
2019-03-20 11:40:00,19.26,19.27,19.21,19.21,21523.0,19.1311,19.1411,19.0815,19.0815,21523.0
2019-03-20 11:45:00,19.22,19.22,19.2,19.21,7506.0,19.0914,19.0914,19.0715,19.0815,7506.0
2019-03-20 11:50:00,19.21,19.21,19.2,19.21,5171.0,19.0815,19.0815,19.0715,19.0815,5171.0
2019-03-20 11:55:00,19.21,19.21,19.14,19.16,32249.0,19.0815,19.0815,19.0119,19.0318,32249.0
2019-03-20 12:00:00,19.17,19.19,19.16,19.17,6032.0,19.0417,19.0616,19.0318,19.0417,6032.0
2019-03-20 12:05:00,19.18,19.2,19.14,19.17,14223.0,19.0517,19.0715,19.0119,19.0417,14223.0
2019-03-20 12:10:00,19.17,19.18,19.11,19.11,15362.0,19.0417,19.0517,18.9821,18.9821,15362.0
2019-03-20 12:15:00,19.11,19.18,19.11,19.17,10334.0,18.9821,19.0517,18.9821,19.0417,10334.0
2019-03-20 12:20:00,19.17,19.18,19.15,19.15,7816.0,19.0417,19.0517,19.0219,19.0219,7816.0
2019-03-20 12:25:00,19.16,19.2,19.16,19.16,7789.0,19.0318,19.0715,19.0318,19.0318,7789.0
2019-03-20 12:30:00,19.16,19.17,19.12,19.16,5600.0,19.0318,19.0417,18.9921,19.0318,5600.0
2019-03-20 12:35:00,19.17,19.21,19.15,19.17,15149.0,19.0417,19.0815,19.0219,19.0417,15149.0
2019-03-20 12:40:00,19.17,19.19,19.16,19.19,13926.0,19.0417,19.0616,19.0318,19.0616,13926.0
2019-03-20 12:45:00,19.19,19.21,19.18,19.18,7070.0,19.0616,19.0815,19.0517,19.0517,7070.0
2019-03-20 12:50:00,19.19,19.2,19.18,19.2,3307.0,19.0616,19.0715,19.0517,19.0715,3307.0
2019-03-20 12:55:00,19.2,19.2,19.17,19.19,11299.0,19.0715,19.0715,19.0417,19.0616,11299.0
2019-03-20 13:00:00,19.19,19.22,19.17,19.18,13602.0,19.0616,19.0914,19.0417,19.0517,13602.0
2019-03-20 13:05:00,19.19,19.2,19.17,19.17,14660.0,19.0616,19.0715,19.0417,19.0417,14660.0
2019-03-20 13:10:00,19.18,19.2,19.17,19.19,3616.0,19.0517,19.0715,19.0417,19.0616,3616.0
2019-03-20 13:15:00,19.2,19.2,19.19,19.2,3700.0,19.0715,19.0715,19.0616,19.0715,3700.0
2019-03-20 13:20:00,19.19,19.21,19.19,19.2,12871.0,19.0616,19.0815,19.0616,19.0715,12871.0
2019-03-20 13:25:00,19.19,19.2,19.17,19.19,9414.0,19.0616,19.0715,19.0417,19.0616,9414.0
2019-03-20 13:30:00,19.19,19.2,19.18,19.19,4618.0,19.0616,19.0715,19.0517,19.0616,4618.0
2019-03-20 13:35:00,19.2,19.2,19.17,19.18,11042.0,19.0715,19.0715,19.0417,19.0517,11042.0
2019-03-20 13:40:00,19.18,19.2,19.17,19.18,22275.0,19.0517,19.0715,19.0417,19.0517,22275.0
2019-03-20 13:45:00,19.2,19.2,19.19,19.2,1831.0,19.0715,19.0715,19.0616,19.0715,1831.0
2019-03-20 13:50:00,19.19,19.21,19.18,19.2,12184.0,19.0616,19.0815,19.0517,19.0715,12184.0
2019-03-20 13:55:00,19.2,19.25,19.2,19.21,14809.0,19.0715,19.1212,19.0715,19.0815,14809.0
2019-03-20 14:00:00,19.22,19.31,19.21,19.31,33927.0,19.0914,19.1808,19.0815,19.1808,33927.0
2019-03-20 14:05:00,19.3,19.32,19.24,19.27,27019.0,19.1709,19.1907,19.1113,19.1411,27019.0
2019-03-20 14:10:00,19.28,19.32,19.27,19.28,15553.0,19.151,19.1907,19.1411,19.151,15553.0
2019-03-20 14:15:00,19.29,19.31,19.23,19.24,20851.0,19.1609,19.1808,19.1013,19.1113,20851.0
2019-03-20 14:20:00,19.23,19.26,19.2,19.21,18239.0,19.1013,19.1311,19.0715,19.0815,18239.0
2019-03-20 14:25:00,19.2,19.21,19.16,19.2,93177.0,19.0715,19.0815,19.0318,19.0715,93177.0
2019-03-20 14:30:00,19.2,19.3,19.2,19.29,21949.0,19.0715,19.1709,19.0715,19.1609,21949.0
2019-03-20 14:35:00,19.28,19.29,19.23,19.27,21365.0,19.151,19.1609,19.1013,19.1411,21365.0
2019-03-20 14:40:00,19.27,19.27,19.21,19.23,31769.0,19.1411,19.1411,19.0815,19.1013,31769.0
2019-03-20 14:45:00,19.23,19.27,19.22,19.25,49229.0,19.1013,19.1411,19.0914,19.1212,49229.0
2019-03-20 14:50:00,19.26,19.29,19.25,19.25,16293.0,19.1311,19.1609,19.1212,19.1212,16293.0
2019-03-20 14:55:00,19.26,19.28,19.22,19.27,19734.0,19.1311,19.151,19.0914,19.1411,19734.0
2019-03-20 15:00:00,19.27,19.29,19.2,19.2,18453.0,19.1411,19.1609,19.0715,19.0715,18453.0
2019-03-20 15:05:00,19.2,19.22,19.19,19.19,19737.0,19.0715,19.0914,19.0616,19.0616,19737.0
2019-03-20 15:10:00,19.2,19.26,19.19,19.21,40019.0,19.0715,19.1311,19.0616,19.0815,40019.0
2019-03-20 15:15:00,19.2,19.21,19.19,19.21,11154.0,19.0715,19.0815,19.0616,19.0815,11154.0
2019-03-20 15:20:00,19.21,19.25,19.21,19.23,8417.0,19.0815,19.1212,19.0815,19.1013,8417.0
2019-03-20 15:25:00,19.23,19.25,19.23,19.23,21651.0,19.1013,19.1212,19.1013,19.1013,21651.0
2019-03-20 15:30:00,19.23,19.23,19.16,19.17,26612.0,19.1013,19.1013,19.0318,19.0417,26612.0
2019-03-20 15:35:00,19.17,19.2,19.16,19.17,19422.0,19.0417,19.0715,19.0318,19.0417,19422.0
2019-03-20 15:40:00,19.16,19.21,19.16,19.21,29040.0,19.0318,19.0815,19.0318,19.0815,29040.0
2019-03-20 15:45:00,19.21,19.22,19.16,19.16,34664.0,19.0815,19.0914,19.0318,19.0318,34664.0
2019-03-20 15:50:00,19.16,19.17,19.12,19.13,37715.0,19.0318,19.0417,18.9921,19.002,37715.0
2019-03-20 15:55:00,19.12,19.14,19.08,19.12,69508.0,18.9921,19.0119,18.9524,18.9921,69508.0
2019-03-21 09:30:00,19.03,19.07,18.92,18.97,85924.0,18.9027,18.9424,18.7934,18.8431,85924.0
2019-03-21 09:35:00,18.98,19.02,18.93,18.95,38963.0,18.853,18.8928,18.8034,18.8232,38963.0
2019-03-21 09:40:00,18.96,18.99,18.86,18.98,71997.0,18.8332,18.863,18.7338,18.853,71997.0
2019-03-21 09:45:00,18.98,19.05,18.98,19.04,10585.0,18.853,18.9226,18.853,18.9126,10585.0
2019-03-21 09:50:00,19.03,19.1,19.02,19.04,32376.0,18.9027,18.9722,18.8928,18.9126,32376.0
2019-03-21 09:55:00,19.04,19.06,18.99,19.0,35357.0,18.9126,18.9325,18.863,18.8729,35357.0
2019-03-21 10:00:00,19.0,19.03,18.82,18.88,138472.0,18.8729,18.9027,18.6941,18.7537,138472.0
2019-03-21 10:05:00,18.88,19.01,18.87,19.0,51530.0,18.7537,18.8828,18.7438,18.8729,51530.0
2019-03-21 10:10:00,19.0,19.03,18.98,18.99,26221.0,18.8729,18.9027,18.853,18.863,26221.0
2019-03-21 10:15:00,18.99,19.01,18.99,19.0,32911.0,18.863,18.8828,18.863,18.8729,32911.0
2019-03-21 10:20:00,18.99,19.06,18.99,19.06,36076.0,18.863,18.9325,18.863,18.9325,36076.0
2019-03-21 10:25:00,19.05,19.05,18.99,19.01,49681.0,18.9226,18.9226,18.863,18.8828,49681.0
2019-03-21 10:30:00,19.01,19.04,18.98,19.0,60697.0,18.8828,18.9126,18.853,18.8729,60697.0
2019-03-21 10:35:00,19.0,19.01,18.99,19.0,14792.0,18.8729,18.8828,18.863,18.8729,14792.0
2019-03-21 10:40:00,19.01,19.03,18.99,19.03,20173.0,18.8828,18.9027,18.863,18.9027,20173.0
2019-03-21 10:45:00,19.04,19.15,19.03,19.05,33665.0,18.9126,19.0219,18.9027,18.9226,33665.0
2019-03-21 10:50:00,19.05,19.06,19.03,19.04,10233.0,18.9226,18.9325,18.9027,18.9126,10233.0
2019-03-21 10:55:00,19.04,19.11,19.04,19.1,9662.0,18.9126,18.9821,18.9126,18.9722,9662.0
2019-03-21 11:00:00,19.1,19.12,19.09,19.09,9643.0,18.9722,18.9921,18.9623,18.9623,9643.0
2019-03-21 11:05:00,19.09,19.1,19.06,19.09,14020.0,18.9623,18.9722,18.9325,18.9623,14020.0
2019-03-21 11:10:00,19.1,19.1,19.08,19.08,6215.0,18.9722,18.9722,18.9524,18.9524,6215.0
2019-03-21 11:15:00,19.09,19.09,19.08,19.09,3500.0,18.9623,18.9623,18.9524,18.9623,3500.0
2019-03-21 11:20:00,19.09,19.09,19.08,19.09,3425.0,18.9623,18.9623,18.9524,18.9623,3425.0
2019-03-21 11:25:00,19.09,19.09,19.04,19.07,16932.0,18.9623,18.9623,18.9126,18.9424,16932.0
2019-03-21 11:30:00,19.06,19.07,19.04,19.06,20052.0,18.9325,18.9424,18.9126,18.9325,20052.0
2019-03-21 11:35:00,19.06,19.1,19.06,19.09,35325.0,18.9325,18.9722,18.9325,18.9623,35325.0
2019-03-21 11:40:00,19.09,19.12,19.04,19.09,56220.0,18.9623,18.9921,18.9126,18.9623,56220.0
2019-03-21 11:45:00,19.09,19.1,19.08,19.1,6100.0,18.9623,18.9722,18.9524,18.9722,6100.0
2019-03-21 11:50:00,19.1,19.1,19.09,19.09,11120.0,18.9722,18.9722,18.9623,18.9623,11120.0
2019-03-21 11:55:00,19.1,19.1,19.07,19.08,15889.0,18.9722,18.9722,18.9424,18.9524,15889.0
2019-03-21 12:00:00,19.09,19.12,19.08,19.11,24408.0,18.9623,18.9921,18.9524,18.9821,24408.0
2019-03-21 12:05:00,19.11,19.12,19.09,19.09,15615.0,18.9821,18.9921,18.9623,18.9623,15615.0
2019-03-21 12:10:00,19.09,19.1,19.08,19.09,11992.0,18.9623,18.9722,18.9524,18.9623,11992.0
2019-03-21 12:15:00,19.1,19.1,19.08,19.09,7775.0,18.9722,18.9722,18.9524,18.9623,7775.0
2019-03-21 12:20:00,19.09,19.09,19.07,19.08,9277.0,18.9623,18.9623,18.9424,18.9524,9277.0
2019-03-21 12:25:00,19.07,19.1,19.06,19.07,16337.0,18.9424,18.9722,18.9325,18.9424,16337.0
2019-03-21 12:30:00,19.07,19.1,19.05,19.05,76722.0,18.9424,18.9722,18.9226,18.9226,76722.0
2019-03-21 12:35:00,19.06,19.07,19.02,19.06,10118.0,18.9325,18.9424,18.8928,18.9325,10118.0
2019-03-21 12:40:00,19.07,19.07,19.06,19.06,819.0,18.9424,18.9424,18.9325,18.9325,819.0
2019-03-21 12:45:00,19.06,19.07,19.02,19.04,14045.0,18.9325,18.9424,18.8928,18.9126,14045.0
2019-03-21 12:50:00,19.03,19.04,19.02,19.04,7753.0,18.9027,18.9126,18.8928,18.9126,7753.0
2019-03-21 12:55:00,19.04,19.08,19.04,19.08,10353.0,18.9126,18.9524,18.9126,18.9524,10353.0
2019-03-21 13:00:00,19.07,19.08,19.06,19.08,10171.0,18.9424,18.9524,18.9325,18.9524,10171.0
2019-03-21 13:05:00,19.08,19.11,19.08,19.09,10499.0,18.9524,18.9821,18.9524,18.9623,10499.0
2019-03-21 13:10:00,19.1,19.1,19.08,19.08,18188.0,18.9722,18.9722,18.9524,18.9524,18188.0
2019-03-21 13:15:00,19.09,19.1,19.05,19.06,35566.0,18.9623,18.9722,18.9226,18.9325,35566.0
2019-03-21 13:20:00,19.06,19.08,19.05,19.07,11370.0,18.9325,18.9524,18.9226,18.9424,11370.0
2019-03-21 13:25:00,19.07,19.08,19.05,19.07,12403.0,18.9424,18.9524,18.9226,18.9424,12403.0
2019-03-21 13:30:00,19.06,19.08,19.03,19.04,18238.0,18.9325,18.9524,18.9027,18.9126,18238.0
2019-03-21 13:35:00,19.03,19.05,19.03,19.04,16670.0,18.9027,18.9226,18.9027,18.9126,16670.0
2019-03-21 13:40:00,19.04,19.04,19.02,19.03,22884.0,18.9126,18.9126,18.8928,18.9027,22884.0
2019-03-21 13:45:00,19.03,19.05,19.01,19.05,17273.0,18.9027,18.9226,18.8828,18.9226,17273.0
2019-03-21 13:50:00,19.05,19.05,19.04,19.04,6096.0,18.9226,18.9226,18.9126,18.9126,6096.0
2019-03-21 13:55:00,19.04,19.05,19.04,19.05,4356.0,18.9126,18.9226,18.9126,18.9226,4356.0
2019-03-21 14:00:00,19.05,19.06,19.04,19.05,32947.0,18.9226,18.9325,18.9126,18.9226,32947.0
2019-03-21 14:05:00,19.05,19.06,19.03,19.05,29305.0,18.9226,18.9325,18.9027,18.9226,29305.0
2019-03-21 14:10:00,19.05,19.06,19.04,19.05,15010.0,18.9226,18.9325,18.9126,18.9226,15010.0
2019-03-21 14:15:00,19.05,19.1,19.04,19.09,32539.0,18.9226,18.9722,18.9126,18.9623,32539.0
2019-03-21 14:20:00,19.09,19.1,19.07,19.1,6814.0,18.9623,18.9722,18.9424,18.9722,6814.0
2019-03-21 14:25:00,19.1,19.1,19.07,19.08,22217.0,18.9722,18.9722,18.9424,18.9524,22217.0
2019-03-21 14:30:00,19.08,19.08,19.07,19.08,14433.0,18.9524,18.9524,18.9424,18.9524,14433.0
2019-03-21 14:35:00,19.07,19.08,19.06,19.08,14675.0,18.9424,18.9524,18.9325,18.9524,14675.0
2019-03-21 14:40:00,19.08,19.1,19.07,19.09,16591.0,18.9524,18.9722,18.9424,18.9623,16591.0
2019-03-21 14:45:00,19.1,19.1,19.06,19.08,19665.0,18.9722,18.9722,18.9325,18.9524,19665.0
2019-03-21 14:50:00,19.08,19.1,19.05,19.08,27696.0,18.9524,18.9722,18.9226,18.9524,27696.0
2019-03-21 14:55:00,19.09,19.1,19.06,19.07,26221.0,18.9623,18.9722,18.9325,18.9424,26221.0
2019-03-21 15:00:00,19.06,19.09,19.06,19.08,19565.0,18.9325,18.9623,18.9325,18.9524,19565.0
2019-03-21 15:05:00,19.08,19.09,19.08,19.09,9313.0,18.9524,18.9623,18.9524,18.9623,9313.0
2019-03-21 15:10:00,19.09,19.09,19.02,19.03,30940.0,18.9623,18.9623,18.8928,18.9027,30940.0
2019-03-21 15:15:00,19.03,19.05,19.02,19.04,24709.0,18.9027,18.9226,18.8928,18.9126,24709.0
2019-03-21 15:20:00,19.04,19.04,19.02,19.03,9761.0,18.9126,18.9126,18.8928,18.9027,9761.0
2019-03-21 15:25:00,19.03,19.03,19.0,19.0,33479.0,18.9027,18.9027,18.8729,18.8729,33479.0
2019-03-21 15:30:00,19.0,19.04,19.0,19.02,35171.0,18.8729,18.9126,18.8729,18.8928,35171.0
2019-03-21 15:35:00,19.03,19.04,19.02,19.04,9568.0,18.9027,18.9126,18.8928,18.9126,9568.0
2019-03-21 15:40:00,19.04,19.08,19.03,19.07,35309.0,18.9126,18.9524,18.9027,18.9424,35309.0
2019-03-21 15:45:00,19.06,19.06,19.01,19.02,58404.0,18.9325,18.9325,18.8828,18.8928,58404.0
2019-03-21 15:50:00,19.02,19.04,18.99,19.04,74712.0,18.8928,18.9126,18.863,18.9126,74712.0
2019-03-21 15:55:00,19.04,19.06,19.0,19.05,106195.0,18.9126,18.9325,18.8729,18.9226,106195.0
2019-03-22 09:30:00,19.1,19.15,19.05,19.1,55107.0,18.9722,19.0219,18.9226,18.9722,55107.0
2019-03-22 09:35:00,19.1,19.12,18.99,19.05,40693.0,18.9722,18.9921,18.863,18.9226,40693.0
2019-03-22 09:40:00,19.06,19.17,19.06,19.17,38676.0,18.9325,19.0417,18.9325,19.0417,38676.0
2019-03-22 09:45:00,19.17,19.17,19.11,19.12,86851.0,19.0417,19.0417,18.9821,18.9921,86851.0
2019-03-22 09:50:00,19.12,19.16,19.12,19.14,25472.0,18.9921,19.0318,18.9921,19.0119,25472.0
2019-03-22 09:55:00,19.15,19.16,19.11,19.14,73281.0,19.0219,19.0318,18.9821,19.0119,73281.0
2019-03-22 10:00:00,19.14,19.19,19.13,19.16,37497.0,19.0119,19.0616,19.002,19.0318,37497.0
2019-03-22 10:05:00,19.15,19.16,19.14,19.15,18915.0,19.0219,19.0318,19.0119,19.0219,18915.0
2019-03-22 10:10:00,19.15,19.16,19.15,19.15,11873.0,19.0219,19.0318,19.0219,19.0219,11873.0
2019-03-22 10:15:00,19.15,19.17,19.14,19.16,25822.0,19.0219,19.0417,19.0119,19.0318,25822.0
2019-03-22 10:20:00,19.16,19.18,19.15,19.16,11930.0,19.0318,19.0517,19.0219,19.0318,11930.0
2019-03-22 10:25:00,19.16,19.17,19.15,19.16,6194.0,19.0318,19.0417,19.0219,19.0318,6194.0
2019-03-22 10:30:00,19.16,19.17,19.15,19.17,8893.0,19.0318,19.0417,19.0219,19.0417,8893.0
2019-03-22 10:35:00,19.17,19.2,19.16,19.18,115977.0,19.0417,19.0715,19.0318,19.0517,115977.0
2019-03-22 10:40:00,19.19,19.22,19.18,19.2,86142.0,19.0616,19.0914,19.0517,19.0715,86142.0
2019-03-22 10:45:00,19.19,19.2,19.17,19.18,31790.0,19.0616,19.0715,19.0417,19.0517,31790.0
2019-03-22 10:50:00,19.17,19.22,19.17,19.22,22123.0,19.0417,19.0914,19.0417,19.0914,22123.0
2019-03-22 10:55:00,19.22,19.22,19.19,19.21,39832.0,19.0914,19.0914,19.0616,19.0815,39832.0
2019-03-22 11:00:00,19.21,19.22,19.19,19.2,25813.0,19.0815,19.0914,19.0616,19.0715,25813.0
2019-03-22 11:05:00,19.21,19.21,19.2,19.21,11054.0,19.0815,19.0815,19.0715,19.0815,11054.0
2019-03-22 11:10:00,19.21,19.23,19.19,19.23,40891.0,19.0815,19.1013,19.0616,19.1013,40891.0
2019-03-22 11:15:00,19.23,19.26,19.23,19.26,58296.0,19.1013,19.1311,19.1013,19.1311,58296.0
2019-03-22 11:20:00,19.25,19.28,19.23,19.25,36111.0,19.1212,19.151,19.1013,19.1212,36111.0
2019-03-22 11:25:00,19.26,19.26,19.25,19.26,4087.0,19.1311,19.1311,19.1212,19.1311,4087.0
2019-03-22 11:30:00,19.25,19.26,19.23,19.24,18148.0,19.1212,19.1311,19.1013,19.1113,18148.0
2019-03-22 11:35:00,19.25,19.26,19.25,19.25,9048.0,19.1212,19.1311,19.1212,19.1212,9048.0
2019-03-22 11:40:00,19.26,19.27,19.24,19.25,23800.0,19.1311,19.1411,19.1113,19.1212,23800.0
2019-03-22 11:45:00,19.24,19.27,19.21,19.27,39499.0,19.1113,19.1411,19.0815,19.1411,39499.0
2019-03-22 11:50:00,19.29,19.29,19.24,19.25,40220.0,19.1609,19.1609,19.1113,19.1212,40220.0
2019-03-22 11:55:00,19.26,19.26,19.21,19.23,10572.0,19.1311,19.1311,19.0815,19.1013,10572.0
2019-03-22 12:00:00,19.23,19.25,19.23,19.25,11583.0,19.1013,19.1212,19.1013,19.1212,11583.0
2019-03-22 12:05:00,19.25,19.26,19.24,19.24,15825.0,19.1212,19.1311,19.1113,19.1113,15825.0
2019-03-22 12:10:00,19.25,19.3,19.24,19.29,38964.0,19.1212,19.1709,19.1113,19.1609,38964.0
2019-03-22 12:15:00,19.29,19.32,19.29,19.31,77968.0,19.1609,19.1907,19.1609,19.1808,77968.0
2019-03-22 12:20:00,19.31,19.31,19.28,19.31,50423.0,19.1808,19.1808,19.151,19.1808,50423.0
2019-03-22 12:25:00,19.3,19.31,19.29,19.31,15213.0,19.1709,19.1808,19.1609,19.1808,15213.0
2019-03-22 12:30:00,19.3,19.32,19.29,19.31,56102.0,19.1709,19.1907,19.1609,19.1808,56102.0
2019-03-22 12:35:00,19.31,19.32,19.29,19.3,23371.0,19.1808,19.1907,19.1609,19.1709,23371.0
2019-03-22 12:40:00,19.3,19.3,19.22,19.22,564966.0,19.1709,19.1709,19.0914,19.0914,564966.0
2019-03-22 12:45:00,19.23,19.23,19.17,19.23,47982.0,19.1013,19.1013,19.0417,19.1013,47982.0
2019-03-22 12:50:00,19.23,19.23,19.18,19.19,20786.0,19.1013,19.1013,19.0517,19.0616,20786.0
2019-03-22 12:55:00,19.2,19.21,19.18,19.2,9556.0,19.0715,19.0815,19.0517,19.0715,9556.0
2019-03-22 13:00:00,19.19,19.21,19.18,19.2,15853.0,19.0616,19.0815,19.0517,19.0715,15853.0
2019-03-22 13:05:00,19.2,19.2,19.15,19.17,35911.0,19.0715,19.0715,19.0219,19.0417,35911.0
2019-03-22 13:10:00,19.17,19.2,19.11,19.12,23336.0,19.0417,19.0715,18.9821,18.9921,23336.0
2019-03-22 13:15:00,19.11,19.11,19.07,19.08,23792.0,18.9821,18.9821,18.9424,18.9524,23792.0
2019-03-22 13:20:00,19.07,19.07,19.02,19.06,12300.0,18.9424,18.9424,18.8928,18.9325,12300.0
2019-03-22 13:25:00,19.06,19.08,19.05,19.08,26960.0,18.9325,18.9524,18.9226,18.9524,26960.0
2019-03-22 13:30:00,19.08,19.12,19.07,19.11,43979.0,18.9524,18.9921,18.9424,18.9821,43979.0
2019-03-22 13:35:00,19.1,19.1,19.06,19.09,83939.0,18.9722,18.9722,18.9325,18.9623,83939.0
2019-03-22 13:40:00,19.08,19.13,19.07,19.12,19656.0,18.9524,19.002,18.9424,18.9921,19656.0
2019-03-22 13:45:00,19.12,19.12,19.09,19.1,58481.0,18.9921,18.9921,18.9623,18.9722,58481.0
2019-03-22 13:50:00,19.1,19.11,19.08,19.09,35683.0,18.9722,18.9821,18.9524,18.9623,35683.0
2019-03-22 13:55:00,19.08,19.09,19.04,19.05,38372.0,18.9524,18.9623,18.9126,18.9226,38372.0
2019-03-22 14:00:00,19.04,19.05,19.0,19.03,38341.0,18.9126,18.9226,18.8729,18.9027,38341.0
2019-03-22 14:05:00,19.03,19.06,19.01,19.05,23884.0,18.9027,18.9325,18.8828,18.9226,23884.0
2019-03-22 14:10:00,19.05,19.11,19.04,19.11,17505.0,18.9226,18.9821,18.9126,18.9821,17505.0
2019-03-22 14:15:00,19.11,19.11,19.07,19.08,17633.0,18.9821,18.9821,18.9424,18.9524,17633.0
2019-03-22 14:20:00,19.08,19.09,19.07,19.09,10097.0,18.9524,18.9623,18.9424,18.9623,10097.0
2019-03-22 14:25:00,19.09,19.12,19.05,19.06,78563.0,18.9623,18.9921,18.9226,18.9325,78563.0
2019-03-22 14:30:00,19.06,19.06,19.03,19.04,5960.0,18.9325,18.9325,18.9027,18.9126,5960.0
2019-03-22 14:35:00,19.04,19.04,19.0,19.01,31060.0,18.9126,18.9126,18.8729,18.8828,31060.0
2019-03-22 14:40:00,19.01,19.05,19.0,19.02,49933.0,18.8828,18.9226,18.8729,18.8928,49933.0
2019-03-22 14:45:00,19.02,19.03,19.02,19.03,8746.0,18.8928,18.9027,18.8928,18.9027,8746.0
2019-03-22 14:50:00,19.03,19.04,19.02,19.03,49594.0,18.9027,18.9126,18.8928,18.9027,49594.0
2019-03-22 14:55:00,19.03,19.03,19.02,19.02,18610.0,18.9027,18.9027,18.8928,18.8928,18610.0
2019-03-22 15:00:00,19.03,19.04,19.0,19.01,67438.0,18.9027,18.9126,18.8729,18.8828,67438.0
2019-03-22 15:05:00,19.01,19.03,18.96,19.0,145450.0,18.8828,18.9027,18.8332,18.8729,145450.0
2019-03-22 15:10:00,19.0,19.04,19.0,19.01,60425.0,18.8729,18.9126,18.8729,18.8828,60425.0
2019-03-22 15:15:00,19.0,19.01,18.99,19.01,82536.0,18.8729,18.8828,18.863,18.8828,82536.0
2019-03-22 15:20:00,19.01,19.02,18.99,19.0,207556.0,18.8828,18.8928,18.863,18.8729,207556.0
2019-03-22 15:25:00,19.0,19.01,19.0,19.01,19182.0,18.8729,18.8828,18.8729,18.8828,19182.0
2019-03-22 15:30:00,19.0,19.01,19.0,19.0,15530.0,18.8729,18.8828,18.8729,18.8729,15530.0
2019-03-22 15:35:00,19.0,19.01,18.9,18.91,202335.0,18.8729,18.8828,18.7736,18.7835,202335.0
2019-03-22 15:40:00,18.92,19.0,18.92,19.0,148937.0,18.7934,18.8729,18.7934,18.8729,148937.0
2019-03-22 15:45:00,19.0,19.01,18.98,19.0,161704.0,18.8729,18.8828,18.853,18.8729,161704.0
2019-03-22 15:50:00,19.0,19.02,18.94,19.01,254230.0,18.8729,18.8928,18.8133,18.8828,254230.0
2019-03-22 15:55:00,19.02,19.48,18.98,19.3,1405055.0,18.8928,19.3497,18.853,19.1709,1405055.0
2019-03-25 09:30:00,19.38,19.38,19.17,19.17,29815.0,19.2503,19.2503,19.0417,19.0417,29815.0
2019-03-25 09:35:00,19.14,19.19,19.09,19.11,36569.0,19.0119,19.0616,18.9623,18.9821,36569.0
2019-03-25 09:40:00,19.1,19.1,19.0,19.07,38226.0,18.9722,18.9722,18.8729,18.9424,38226.0
2019-03-25 09:45:00,19.07,19.08,18.96,19.0,39486.0,18.9424,18.9524,18.8332,18.8729,39486.0
2019-03-25 09:50:00,19.0,19.05,18.98,19.02,24667.0,18.8729,18.9226,18.853,18.8928,24667.0
2019-03-25 09:55:00,19.02,19.03,18.9,18.95,30699.0,18.8928,18.9027,18.7736,18.8232,30699.0
2019-03-25 10:00:00,18.96,18.96,18.81,18.92,195779.0,18.8332,18.8332,18.6842,18.7934,195779.0
2019-03-25 10:05:00,18.91,18.94,18.87,18.9,55712.0,18.7835,18.8133,18.7438,18.7736,55712.0
2019-03-25 10:10:00,18.9,18.9,18.82,18.82,55124.0,18.7736,18.7736,18.6941,18.6941,55124.0
2019-03-25 10:15:00,18.82,18.83,18.72,18.78,195875.0,18.6941,18.704,18.5948,18.6544,195875.0
2019-03-25 10:20:00,18.77,18.78,18.72,18.78,68764.0,18.6444,18.6544,18.5948,18.6544,68764.0
2019-03-25 10:25:00,18.77,18.83,18.77,18.82,48975.0,18.6444,18.704,18.6444,18.6941,48975.0
2019-03-25 10:30:00,18.82,18.9,18.81,18.87,50536.0,18.6941,18.7736,18.6842,18.7438,50536.0
2019-03-25 10:35:00,18.87,18.89,18.83,18.84,85138.0,18.7438,18.7636,18.704,18.714,85138.0
2019-03-25 10:40:00,18.84,18.86,18.8,18.84,30574.0,18.714,18.7338,18.6742,18.714,30574.0
2019-03-25 10:45:00,18.85,18.86,18.72,18.75,136507.0,18.7239,18.7338,18.5948,18.6246,136507.0
2019-03-25 10:50:00,18.75,18.77,18.6,18.65,104498.0,18.6246,18.6444,18.4756,18.5252,104498.0
2019-03-25 10:55:00,18.65,18.71,18.6,18.65,92868.0,18.5252,18.5848,18.4756,18.5252,92868.0
2019-03-25 11:00:00,18.66,18.69,18.55,18.55,96111.0,18.5352,18.565,18.4259,18.4259,96111.0
2019-03-25 11:05:00,18.55,18.6,18.46,18.49,196446.0,18.4259,18.4756,18.3365,18.3663,196446.0
2019-03-25 11:10:00,18.48,18.5,18.25,18.31,206391.0,18.3564,18.3762,18.1279,18.1875,206391.0
2019-03-25 11:15:00,18.3,18.42,18.3,18.35,77158.0,18.1776,18.2968,18.1776,18.2272,77158.0
2019-03-25 11:20:00,18.35,18.38,18.28,18.31,45830.0,18.2272,18.257,18.1577,18.1875,45830.0
2019-03-25 11:25:00,18.3,18.32,18.23,18.25,67270.0,18.1776,18.1974,18.108,18.1279,67270.0
2019-03-25 11:30:00,18.26,18.26,17.94,17.95,231031.0,18.1378,18.1378,17.82,17.8299,231031.0
2019-03-25 11:35:00,17.96,17.97,17.56,17.63,304086.0,17.8398,17.8498,17.4425,17.5121,304086.0
2019-03-25 11:40:00,17.63,17.84,17.5,17.65,402546.0,17.5121,17.7206,17.3829,17.5319,402546.0
2019-03-25 11:45:00,17.64,17.8,17.63,17.72,328040.0,17.522,17.6809,17.5121,17.6014,328040.0
2019-03-25 11:50:00,17.72,17.84,17.7,17.83,226091.0,17.6014,17.7206,17.5816,17.7107,226091.0
2019-03-25 11:55:00,17.82,18.05,17.82,17.97,281900.0,17.7008,17.9292,17.7008,17.8498,281900.0
2019-03-25 12:00:00,17.96,17.97,17.9,17.96,76209.0,17.8398,17.8498,17.7802,17.8398,76209.0
2019-03-25 12:05:00,17.96,18.04,17.79,17.85,232246.0,17.8398,17.9193,17.671,17.7306,232246.0
2019-03-25 12:10:00,17.86,17.88,17.82,17.87,41458.0,17.7405,17.7604,17.7008,17.7504,41458.0
2019-03-25 12:15:00,17.87,17.87,17.76,17.83,99196.0,17.7504,17.7504,17.6412,17.7107,99196.0
2019-03-25 12:20:00,17.83,18.01,17.8,17.98,157623.0,17.7107,17.8895,17.6809,17.8597,157623.0
2019-03-25 12:25:00,17.98,18.03,17.92,17.93,133378.0,17.8597,17.9094,17.8001,17.81,133378.0
2019-03-25 12:30:00,17.93,17.94,17.86,17.9,71940.0,17.81,17.82,17.7405,17.7802,71940.0
2019-03-25 12:35:00,17.89,17.95,17.89,17.94,91672.0,17.7703,17.8299,17.7703,17.82,91672.0
2019-03-25 12:40:00,17.93,17.99,17.89,17.95,59933.0,17.81,17.8696,17.7703,17.8299,59933.0
2019-03-25 12:45:00,17.95,18.06,17.94,18.05,143691.0,17.8299,17.9392,17.82,17.9292,143691.0
2019-03-25 12:50:00,18.05,18.08,18.02,18.04,57351.0,17.9292,17.959,17.8994,17.9193,57351.0
2019-03-25 12:55:00,18.03,18.11,18.02,18.09,115576.0,17.9094,17.9888,17.8994,17.969,115576.0
2019-03-25 13:00:00,18.09,18.23,18.09,18.18,141674.0,17.969,18.108,17.969,18.0584,141674.0
2019-03-25 13:05:00,18.2,18.46,18.19,18.45,162383.0,18.0782,18.3365,18.0683,18.3266,162383.0
2019-03-25 13:10:00,18.45,18.54,18.44,18.5,257449.0,18.3266,18.416,18.3166,18.3762,257449.0
2019-03-25 13:15:00,18.5,18.51,18.31,18.32,80232.0,18.3762,18.3862,18.1875,18.1974,80232.0
2019-03-25 13:20:00,18.32,18.42,18.3,18.41,67873.0,18.1974,18.2968,18.1776,18.2868,67873.0
2019-03-25 13:25:00,18.42,18.54,18.42,18.54,113375.0,18.2968,18.416,18.2968,18.416,113375.0
2019-03-25 13:30:00,18.54,18.6,18.52,18.59,82067.0,18.416,18.4756,18.3961,18.4656,82067.0
2019-03-25 13:35:00,18.59,18.59,18.53,18.54,52583.0,18.4656,18.4656,18.406,18.416,52583.0
2019-03-25 13:40:00,18.54,18.57,18.43,18.47,100156.0,18.416,18.4458,18.3067,18.3464,100156.0
2019-03-25 13:45:00,18.47,18.53,18.47,18.49,240757.0,18.3464,18.406,18.3464,18.3663,240757.0
2019-03-25 13:50:00,18.49,18.54,18.49,18.5,163582.0,18.3663,18.416,18.3663,18.3762,163582.0
2019-03-25 13:55:00,18.5,18.53,18.39,18.52,115795.0,18.3762,18.406,18.267,18.3961,115795.0
2019-03-25 14:00:00,18.52,18.56,18.49,18.5,234348.0,18.3961,18.4358,18.3663,18.3762,234348.0
2019-03-25 14:05:00,18.5,18.5,18.42,18.46,52591.0,18.3762,18.3762,18.2968,18.3365,52591.0
2019-03-25 14:10:00,18.46,18.46,18.38,18.43,43049.0,18.3365,18.3365,18.257,18.3067,43049.0
2019-03-25 14:15:00,18.43,18.45,18.32,18.32,33496.0,18.3067,18.3266,18.1974,18.1974,33496.0
2019-03-25 14:20:00,18.33,18.33,18.24,18.27,39649.0,18.2074,18.2074,18.118,18.1478,39649.0
2019-03-25 14:25:00,18.27,18.28,18.19,18.21,58146.0,18.1478,18.1577,18.0683,18.0882,58146.0
2019-03-25 14:30:00,18.21,18.25,18.16,18.19,66943.0,18.0882,18.1279,18.0385,18.0683,66943.0
2019-03-25 14:35:00,18.19,18.19,18.08,18.1,63058.0,18.0683,18.0683,17.959,17.9789,63058.0
2019-03-25 14:40:00,18.09,18.1,18.04,18.08,88387.0,17.969,17.9789,17.9193,17.959,88387.0
2019-03-25 14:45:00,18.07,18.17,18.07,18.15,44317.0,17.9491,18.0484,17.9491,18.0286,44317.0
2019-03-25 14:50:00,18.15,18.29,18.15,18.23,78805.0,18.0286,18.1676,18.0286,18.108,78805.0
2019-03-25 14:55:00,18.23,18.31,18.18,18.2,80832.0,18.108,18.1875,18.0584,18.0782,80832.0
2019-03-25 15:00:00,18.19,18.27,18.18,18.23,48539.0,18.0683,18.1478,18.0584,18.108,48539.0
2019-03-25 15:05:00,18.22,18.25,18.19,18.21,50702.0,18.0981,18.1279,18.0683,18.0882,50702.0
2019-03-25 15:10:00,18.21,18.23,18.2,18.21,36889.0,18.0882,18.108,18.0782,18.0882,36889.0
2019-03-25 15:15:00,18.21,18.28,18.2,18.23,60165.0,18.0882,18.1577,18.0782,18.108,60165.0
2019-03-25 15:20:00,18.24,18.26,18.24,18.25,19497.0,18.118,18.1378,18.118,18.1279,19497.0
2019-03-25 15:25:00,18.26,18.31,18.25,18.27,61289.0,18.1378,18.1875,18.1279,18.1478,61289.0
2019-03-25 15:30:00,18.27,18.29,18.25,18.27,23867.0,18.1478,18.1676,18.1279,18.1478,23867.0
2019-03-25 15:35:00,18.27,18.27,18.23,18.24,34125.0,18.1478,18.1478,18.108,18.118,34125.0
2019-03-25 15:40:00,18.25,18.3,18.24,18.26,47591.0,18.1279,18.1776,18.118,18.1378,47591.0
2019-03-25 15:45:00,18.26,18.3,18.25,18.26,67779.0,18.1378,18.1776,18.1279,18.1378,67779.0
2019-03-25 15:50:00,18.26,18.33,18.25,18.31,93691.0,18.1378,18.2074,18.1279,18.1875,93691.0
2019-03-25 15:55:00,18.31,18.35,18.2,18.21,262943.0,18.1875,18.2272,18.0782,18.0882,262943.0
2019-03-26 09:30:00,18.27,18.27,18.07,18.18,60645.0,18.1478,18.1478,17.9491,18.0584,60645.0
2019-03-26 09:35:00,18.2,18.25,18.13,18.13,196768.0,18.0782,18.1279,18.0087,18.0087,196768.0
2019-03-26 09:40:00,18.15,18.35,18.12,18.33,48687.0,18.0286,18.2272,17.9988,18.2074,48687.0
2019-03-26 09:45:00,18.33,18.33,18.22,18.26,52978.0,18.2074,18.2074,18.0981,18.1378,52978.0
2019-03-26 09:50:00,18.25,18.31,18.23,18.31,29960.0,18.1279,18.1875,18.108,18.1875,29960.0
2019-03-26 09:55:00,18.31,18.42,18.27,18.37,25060.0,18.1875,18.2968,18.1478,18.2471,25060.0
2019-03-26 10:00:00,18.36,18.54,18.33,18.51,89250.0,18.2372,18.416,18.2074,18.3862,89250.0
2019-03-26 10:05:00,18.51,18.75,18.51,18.58,81879.0,18.3862,18.6246,18.3862,18.4557,81879.0
2019-03-26 10:10:00,18.58,18.59,18.49,18.55,73351.0,18.4557,18.4656,18.3663,18.4259,73351.0
2019-03-26 10:15:00,18.55,18.56,18.39,18.41,31930.0,18.4259,18.4358,18.267,18.2868,31930.0
2019-03-26 10:20:00,18.41,18.43,18.38,18.41,19249.0,18.2868,18.3067,18.257,18.2868,19249.0
2019-03-26 10:25:00,18.42,18.46,18.39,18.45,22939.0,18.2968,18.3365,18.267,18.3266,22939.0
2019-03-26 10:30:00,18.45,18.45,18.41,18.42,19876.0,18.3266,18.3266,18.2868,18.2968,19876.0
2019-03-26 10:35:00,18.42,18.43,18.35,18.37,30371.0,18.2968,18.3067,18.2272,18.2471,30371.0
2019-03-26 10:40:00,18.36,18.39,18.35,18.39,29347.0,18.2372,18.267,18.2272,18.267,29347.0
2019-03-26 10:45:00,18.39,18.42,18.37,18.38,21265.0,18.267,18.2968,18.2471,18.257,21265.0
2019-03-26 10:50:00,18.38,18.39,18.35,18.36,25664.0,18.257,18.267,18.2272,18.2372,25664.0
2019-03-26 10:55:00,18.36,18.39,18.34,18.36,15630.0,18.2372,18.267,18.2173,18.2372,15630.0
2019-03-26 11:00:00,18.36,18.37,18.32,18.35,22811.0,18.2372,18.2471,18.1974,18.2272,22811.0
2019-03-26 11:05:00,18.35,18.36,18.31,18.31,16971.0,18.2272,18.2372,18.1875,18.1875,16971.0
2019-03-26 11:10:00,18.32,18.35,18.31,18.32,21800.0,18.1974,18.2272,18.1875,18.1974,21800.0
2019-03-26 11:15:00,18.33,18.38,18.33,18.36,13230.0,18.2074,18.257,18.2074,18.2372,13230.0
2019-03-26 11:20:00,18.35,18.39,18.35,18.38,26044.0,18.2272,18.267,18.2272,18.257,26044.0
2019-03-26 11:25:00,18.39,18.4,18.35,18.36,13311.0,18.267,18.2769,18.2272,18.2372,13311.0
2019-03-26 11:30:00,18.36,18.39,18.35,18.36,13948.0,18.2372,18.267,18.2272,18.2372,13948.0
2019-03-26 11:35:00,18.37,18.42,18.37,18.41,16285.0,18.2471,18.2968,18.2471,18.2868,16285.0
2019-03-26 11:40:00,18.41,18.46,18.4,18.45,21886.0,18.2868,18.3365,18.2769,18.3266,21886.0
2019-03-26 11:45:00,18.44,18.44,18.38,18.41,18765.0,18.3166,18.3166,18.257,18.2868,18765.0
2019-03-26 11:50:00,18.41,18.41,18.37,18.38,31713.0,18.2868,18.2868,18.2471,18.257,31713.0
2019-03-26 11:55:00,18.38,18.39,18.32,18.32,16906.0,18.257,18.267,18.1974,18.1974,16906.0
2019-03-26 12:00:00,18.32,18.34,18.3,18.3,13329.0,18.1974,18.2173,18.1776,18.1776,13329.0
2019-03-26 12:05:00,18.31,18.34,18.29,18.31,10643.0,18.1875,18.2173,18.1676,18.1875,10643.0
2019-03-26 12:10:00,18.32,18.35,18.3,18.34,11136.0,18.1974,18.2272,18.1776,18.2173,11136.0
2019-03-26 12:15:00,18.33,18.38,18.33,18.35,11875.0,18.2074,18.257,18.2074,18.2272,11875.0
2019-03-26 12:20:00,18.35,18.36,18.29,18.29,17044.0,18.2272,18.2372,18.1676,18.1676,17044.0
2019-03-26 12:25:00,18.29,18.32,18.28,18.3,11610.0,18.1676,18.1974,18.1577,18.1776,11610.0
2019-03-26 12:30:00,18.3,18.32,18.29,18.3,8153.0,18.1776,18.1974,18.1676,18.1776,8153.0
2019-03-26 12:35:00,18.3,18.31,18.3,18.3,9716.0,18.1776,18.1875,18.1776,18.1776,9716.0
2019-03-26 12:40:00,18.3,18.32,18.29,18.31,10833.0,18.1776,18.1974,18.1676,18.1875,10833.0
2019-03-26 12:45:00,18.32,18.32,18.29,18.3,22537.0,18.1974,18.1974,18.1676,18.1776,22537.0
2019-03-26 12:50:00,18.31,18.31,18.25,18.27,11268.0,18.1875,18.1875,18.1279,18.1478,11268.0
2019-03-26 12:55:00,18.27,18.27,18.18,18.19,51688.0,18.1478,18.1478,18.0584,18.0683,51688.0
2019-03-26 13:00:00,18.19,18.22,18.17,18.2,48660.0,18.0683,18.0981,18.0484,18.0782,48660.0
2019-03-26 13:05:00,18.2,18.2,18.16,18.2,17693.0,18.0782,18.0782,18.0385,18.0782,17693.0
2019-03-26 13:10:00,18.2,18.2,18.07,18.16,81786.0,18.0782,18.0782,17.9491,18.0385,81786.0
2019-03-26 13:15:00,18.16,18.2,18.15,18.19,22471.0,18.0385,18.0782,18.0286,18.0683,22471.0
2019-03-26 13:20:00,18.2,18.2,18.18,18.19,5514.0,18.0782,18.0782,18.0584,18.0683,5514.0
2019-03-26 13:25:00,18.19,18.2,18.17,18.18,15250.0,18.0683,18.0782,18.0484,18.0584,15250.0
2019-03-26 13:30:00,18.18,18.19,18.15,18.16,19435.0,18.0584,18.0683,18.0286,18.0385,19435.0
2019-03-26 13:35:00,18.16,18.17,18.12,18.12,18789.0,18.0385,18.0484,17.9988,17.9988,18789.0
2019-03-26 13:40:00,18.13,18.15,18.1,18.15,31020.0,18.0087,18.0286,17.9789,18.0286,31020.0
2019-03-26 13:45:00,18.14,18.16,18.13,18.14,12553.0,18.0186,18.0385,18.0087,18.0186,12553.0
2019-03-26 13:50:00,18.15,18.15,18.12,18.13,10028.0,18.0286,18.0286,17.9988,18.0087,10028.0
2019-03-26 13:55:00,18.13,18.13,18.11,18.11,12429.0,18.0087,18.0087,17.9888,17.9888,12429.0
2019-03-26 14:00:00,18.11,18.13,18.09,18.1,18676.0,17.9888,18.0087,17.969,17.9789,18676.0
2019-03-26 14:05:00,18.1,18.12,18.09,18.12,11665.0,17.9789,17.9988,17.969,17.9988,11665.0
2019-03-26 14:10:00,18.11,18.11,18.06,18.08,34782.0,17.9888,17.9888,17.9392,17.959,34782.0
2019-03-26 14:15:00,18.07,18.1,18.04,18.07,38876.0,17.9491,17.9789,17.9193,17.9491,38876.0
2019-03-26 14:20:00,18.08,18.08,18.04,18.06,34959.0,17.959,17.959,17.9193,17.9392,34959.0
2019-03-26 14:25:00,18.06,18.12,18.06,18.09,171465.0,17.9392,17.9988,17.9392,17.969,171465.0
2019-03-26 14:30:00,18.09,18.13,18.09,18.13,27869.0,17.969,18.0087,17.969,18.0087,27869.0
2019-03-26 14:35:00,18.13,18.16,18.12,18.14,44861.0,18.0087,18.0385,17.9988,18.0186,44861.0
2019-03-26 14:40:00,18.13,18.17,18.12,18.13,61284.0,18.0087,18.0484,17.9988,18.0087,61284.0
2019-03-26 14:45:00,18.13,18.13,18.09,18.09,16462.0,18.0087,18.0087,17.969,17.969,16462.0
2019-03-26 14:50:00,18.09,18.14,18.09,18.11,17075.0,17.969,18.0186,17.969,17.9888,17075.0
2019-03-26 14:55:00,18.11,18.14,18.09,18.13,17902.0,17.9888,18.0186,17.969,18.0087,17902.0
2019-03-26 15:00:00,18.13,18.14,18.09,18.09,19232.0,18.0087,18.0186,17.969,17.969,19232.0
2019-03-26 15:05:00,18.09,18.11,18.09,18.1,30080.0,17.969,17.9888,17.969,17.9789,30080.0
2019-03-26 15:10:00,18.09,18.1,18.07,18.08,27863.0,17.969,17.9789,17.9491,17.959,27863.0
2019-03-26 15:15:00,18.09,18.09,18.04,18.04,33244.0,17.969,17.969,17.9193,17.9193,33244.0
2019-03-26 15:20:00,18.04,18.04,18.01,18.01,29473.0,17.9193,17.9193,17.8895,17.8895,29473.0
2019-03-26 15:25:00,18.01,18.04,18.0,18.02,44599.0,17.8895,17.9193,17.8796,17.8994,44599.0
2019-03-26 15:30:00,18.02,18.02,17.99,18.0,32064.0,17.8994,17.8994,17.8696,17.8796,32064.0
2019-03-26 15:35:00,18.0,18.02,17.99,18.01,87958.0,17.8796,17.8994,17.8696,17.8895,87958.0
2019-03-26 15:40:00,18.02,18.02,17.97,18.0,43242.0,17.8994,17.8994,17.8498,17.8796,43242.0
2019-03-26 15:45:00,17.99,18.01,17.97,17.99,47694.0,17.8696,17.8895,17.8498,17.8696,47694.0
2019-03-26 15:50:00,18.0,18.0,17.97,17.97,58039.0,17.8796,17.8796,17.8498,17.8498,58039.0
2019-03-26 15:55:00,17.97,17.98,17.92,17.95,336133.0,17.8498,17.8597,17.8001,17.8299,336133.0
2019-03-27 09:30:00,17.93,18.0,17.77,17.94,87550.0,17.81,17.8796,17.6511,17.82,87550.0
2019-03-27 09:35:00,17.94,17.95,17.9,17.94,33743.0,17.82,17.8299,17.7802,17.82,33743.0
2019-03-27 09:40:00,17.94,17.95,17.85,17.88,63065.0,17.82,17.8299,17.7306,17.7604,63065.0
2019-03-27 09:45:00,17.89,17.91,17.86,17.86,31617.0,17.7703,17.7902,17.7405,17.7405,31617.0
2019-03-27 09:50:00,17.86,17.87,17.79,17.8,51626.0,17.7405,17.7504,17.671,17.6809,51626.0
2019-03-27 09:55:00,17.8,17.8,17.73,17.74,49704.0,17.6809,17.6809,17.6114,17.6213,49704.0
2019-03-27 10:00:00,17.74,17.8,17.73,17.77,27411.0,17.6213,17.6809,17.6114,17.6511,27411.0
2019-03-27 10:05:00,17.77,17.77,17.74,17.74,24575.0,17.6511,17.6511,17.6213,17.6213,24575.0
2019-03-27 10:10:00,17.74,17.76,17.73,17.74,21151.0,17.6213,17.6412,17.6114,17.6213,21151.0
2019-03-27 10:15:00,17.73,17.76,17.73,17.75,24856.0,17.6114,17.6412,17.6114,17.6312,24856.0
2019-03-27 10:20:00,17.75,17.8,17.71,17.76,58881.0,17.6312,17.6809,17.5915,17.6412,58881.0
2019-03-27 10:25:00,17.77,17.83,17.77,17.82,44323.0,17.6511,17.7107,17.6511,17.7008,44323.0
2019-03-27 10:30:00,17.82,17.84,17.79,17.82,29637.0,17.7008,17.7206,17.671,17.7008,29637.0
2019-03-27 10:35:00,17.82,17.83,17.8,17.82,24670.0,17.7008,17.7107,17.6809,17.7008,24670.0
2019-03-27 10:40:00,17.82,17.82,17.79,17.79,19776.0,17.7008,17.7008,17.671,17.671,19776.0
2019-03-27 10:45:00,17.79,17.8,17.71,17.71,25320.0,17.671,17.6809,17.5915,17.5915,25320.0
2019-03-27 10:50:00,17.71,17.73,17.68,17.68,56242.0,17.5915,17.6114,17.5617,17.5617,56242.0
2019-03-27 10:55:00,17.68,17.75,17.66,17.73,51400.0,17.5617,17.6312,17.5419,17.6114,51400.0
2019-03-27 11:00:00,17.73,17.77,17.71,17.75,27710.0,17.6114,17.6511,17.5915,17.6312,27710.0
2019-03-27 11:05:00,17.76,17.85,17.74,17.82,33236.0,17.6412,17.7306,17.6213,17.7008,33236.0
2019-03-27 11:10:00,17.82,17.83,17.77,17.78,18100.0,17.7008,17.7107,17.6511,17.661,18100.0
2019-03-27 11:15:00,17.77,17.82,17.73,17.73,28693.0,17.6511,17.7008,17.6114,17.6114,28693.0
2019-03-27 11:20:00,17.73,17.75,17.7,17.73,15547.0,17.6114,17.6312,17.5816,17.6114,15547.0
2019-03-27 11:25:00,17.72,17.73,17.66,17.68,25473.0,17.6014,17.6114,17.5419,17.5617,25473.0
2019-03-27 11:30:00,17.68,17.69,17.62,17.64,58501.0,17.5617,17.5716,17.5021,17.522,58501.0
2019-03-27 11:35:00,17.64,17.69,17.62,17.67,30912.0,17.522,17.5716,17.5021,17.5518,30912.0
2019-03-27 11:40:00,17.67,17.71,17.63,17.64,53781.0,17.5518,17.5915,17.5121,17.522,53781.0
2019-03-27 11:45:00,17.64,17.69,17.61,17.63,132713.0,17.522,17.5716,17.4922,17.5121,132713.0
2019-03-27 11:50:00,17.62,17.63,17.59,17.6,39614.0,17.5021,17.5121,17.4723,17.4823,39614.0
2019-03-27 11:55:00,17.61,17.61,17.58,17.58,30333.0,17.4922,17.4922,17.4624,17.4624,30333.0
2019-03-27 12:00:00,17.58,17.58,17.53,17.55,65290.0,17.4624,17.4624,17.4127,17.4326,65290.0
2019-03-27 12:05:00,17.55,17.57,17.53,17.55,42637.0,17.4326,17.4525,17.4127,17.4326,42637.0
2019-03-27 12:10:00,17.55,17.56,17.53,17.53,27928.0,17.4326,17.4425,17.4127,17.4127,27928.0
2019-03-27 12:15:00,17.53,17.54,17.51,17.52,40680.0,17.4127,17.4227,17.3929,17.4028,40680.0
2019-03-27 12:20:00,17.52,17.56,17.52,17.54,52112.0,17.4028,17.4425,17.4028,17.4227,52112.0
2019-03-27 12:25:00,17.55,17.61,17.54,17.61,42812.0,17.4326,17.4922,17.4227,17.4922,42812.0
2019-03-27 12:30:00,17.61,17.64,17.6,17.62,50186.0,17.4922,17.522,17.4823,17.5021,50186.0
2019-03-27 12:35:00,17.62,17.68,17.6,17.6,258822.0,17.5021,17.5617,17.4823,17.4823,258822.0
2019-03-27 12:40:00,17.6,17.61,17.44,17.48,83704.0,17.4823,17.4922,17.3233,17.3631,83704.0
2019-03-27 12:45:00,17.48,17.52,17.46,17.51,28194.0,17.3631,17.4028,17.3432,17.3929,28194.0
2019-03-27 12:50:00,17.52,17.53,17.51,17.51,16761.0,17.4028,17.4127,17.3929,17.3929,16761.0
2019-03-27 12:55:00,17.52,17.52,17.42,17.46,48318.0,17.4028,17.4028,17.3035,17.3432,48318.0
2019-03-27 13:00:00,17.47,17.48,17.45,17.47,18329.0,17.3531,17.3631,17.3333,17.3531,18329.0
2019-03-27 13:05:00,17.47,17.48,17.45,17.45,12722.0,17.3531,17.3631,17.3333,17.3333,12722.0
2019-03-27 13:10:00,17.46,17.49,17.44,17.49,26964.0,17.3432,17.373,17.3233,17.373,26964.0
2019-03-27 13:15:00,17.49,17.51,17.48,17.49,21608.0,17.373,17.3929,17.3631,17.373,21608.0
2019-03-27 13:20:00,17.49,17.54,17.48,17.51,30024.0,17.373,17.4227,17.3631,17.3929,30024.0
2019-03-27 13:25:00,17.52,17.52,17.51,17.52,7809.0,17.4028,17.4028,17.3929,17.4028,7809.0
2019-03-27 13:30:00,17.52,17.52,17.49,17.51,21523.0,17.4028,17.4028,17.373,17.3929,21523.0
2019-03-27 13:35:00,17.51,17.51,17.49,17.5,13010.0,17.3929,17.3929,17.373,17.3829,13010.0
2019-03-27 13:40:00,17.5,17.54,17.49,17.53,16100.0,17.3829,17.4227,17.373,17.4127,16100.0
2019-03-27 13:45:00,17.53,17.54,17.51,17.51,12377.0,17.4127,17.4227,17.3929,17.3929,12377.0
2019-03-27 13:50:00,17.51,17.69,17.49,17.66,148072.0,17.3929,17.5716,17.373,17.5419,148072.0
2019-03-27 13:55:00,17.65,17.75,17.51,17.74,341257.0,17.5319,17.6312,17.3929,17.6213,341257.0
2019-03-27 14:00:00,17.75,17.75,17.6,17.6,95250.0,17.6312,17.6312,17.4823,17.4823,95250.0
2019-03-27 14:05:00,17.61,17.64,17.49,17.52,68950.0,17.4922,17.522,17.373,17.4028,68950.0
2019-03-27 14:10:00,17.53,17.54,17.5,17.53,21076.0,17.4127,17.4227,17.3829,17.4127,21076.0
2019-03-27 14:15:00,17.54,17.56,17.53,17.55,23363.0,17.4227,17.4425,17.4127,17.4326,23363.0
2019-03-27 14:20:00,17.56,17.58,17.51,17.54,33078.0,17.4425,17.4624,17.3929,17.4227,33078.0
2019-03-27 14:25:00,17.54,17.57,17.52,17.56,26337.0,17.4227,17.4525,17.4028,17.4425,26337.0
2019-03-27 14:30:00,17.56,17.59,17.55,17.55,17349.0,17.4425,17.4723,17.4326,17.4326,17349.0
2019-03-27 14:35:00,17.55,17.55,17.48,17.51,19023.0,17.4326,17.4326,17.3631,17.3929,19023.0
2019-03-27 14:40:00,17.51,17.51,17.45,17.48,63141.0,17.3929,17.3929,17.3333,17.3631,63141.0
2019-03-27 14:45:00,17.48,17.51,17.45,17.51,37067.0,17.3631,17.3929,17.3333,17.3929,37067.0
2019-03-27 14:50:00,17.5,17.51,17.4,17.49,100182.0,17.3829,17.3929,17.2836,17.373,100182.0
2019-03-27 14:55:00,17.49,17.51,17.48,17.49,251232.0,17.373,17.3929,17.3631,17.373,251232.0
2019-03-27 15:00:00,17.49,17.54,17.43,17.52,86098.0,17.373,17.4227,17.3134,17.4028,86098.0
2019-03-27 15:05:00,17.52,17.65,17.52,17.57,92250.0,17.4028,17.5319,17.4028,17.4525,92250.0
2019-03-27 15:10:00,17.57,17.73,17.56,17.7,100070.0,17.4525,17.6114,17.4425,17.5816,100070.0
2019-03-27 15:15:00,17.7,17.71,17.65,17.67,52055.0,17.5816,17.5915,17.5319,17.5518,52055.0
2019-03-27 15:20:00,17.68,17.68,17.55,17.63,121091.0,17.5617,17.5617,17.4326,17.5121,121091.0
2019-03-27 15:25:00,17.62,17.69,17.6,17.67,80522.0,17.5021,17.5716,17.4823,17.5518,80522.0
2019-03-27 15:30:00,17.67,17.69,17.61,17.67,62368.0,17.5518,17.5716,17.4922,17.5518,62368.0
2019-03-27 15:35:00,17.66,17.69,17.63,17.67,76116.0,17.5419,17.5716,17.5121,17.5518,76116.0
2019-03-27 15:40:00,17.68,17.69,17.65,17.69,66688.0,17.5617,17.5716,17.5319,17.5716,66688.0
2019-03-27 15:45:00,17.68,17.7,17.59,17.61,130903.0,17.5617,17.5816,17.4723,17.4922,130903.0
2019-03-27 15:50:00,17.61,17.62,17.51,17.54,137755.0,17.4922,17.5021,17.3929,17.4227,137755.0
2019-03-27 15:55:00,17.54,17.7,17.54,17.7,410878.0,17.4227,17.5816,17.4227,17.5816,410878.0
2019-03-28 09:30:00,18.04,18.13,17.75,17.84,302039.0,17.9193,18.0087,17.6312,17.7206,302039.0
2019-03-28 09:35:00,17.85,17.91,17.72,17.75,69437.0,17.7306,17.7902,17.6014,17.6312,69437.0
2019-03-28 09:40:00,17.75,17.76,17.62,17.73,159928.0,17.6312,17.6412,17.5021,17.6114,159928.0
2019-03-28 09:45:00,17.73,17.76,17.64,17.66,100978.0,17.6114,17.6412,17.522,17.5419,100978.0
2019-03-28 09:50:00,17.66,17.66,17.31,17.37,214404.0,17.5419,17.5419,17.1942,17.2538,214404.0
2019-03-28 09:55:00,17.37,17.41,17.22,17.22,169811.0,17.2538,17.2935,17.1048,17.1048,169811.0
2019-03-28 10:00:00,17.24,17.28,17.11,17.11,233988.0,17.1247,17.1644,16.9955,16.9955,233988.0
2019-03-28 10:05:00,17.12,17.13,16.02,16.12,1311429.0,17.0055,17.0154,15.9128,16.0122,1311429.0
2019-03-28 10:10:00,16.11,16.5,15.49,16.46,1510557.0,16.0022,16.3896,15.3864,16.3499,1510557.0
2019-03-28 10:15:00,16.42,17.02,16.35,16.96,709064.0,16.3101,16.9061,16.2406,16.8465,709064.0
2019-03-28 10:20:00,16.96,17.2,16.92,16.93,780242.0,16.8465,17.0849,16.8068,16.8167,780242.0
2019-03-28 10:25:00,16.93,17.0,16.92,16.92,273657.0,16.8167,16.8863,16.8068,16.8068,273657.0
2019-03-28 10:30:00,16.93,17.01,16.92,16.93,339569.0,16.8167,16.8962,16.8068,16.8167,339569.0
2019-03-28 10:35:00,16.94,16.94,16.68,16.79,255505.0,16.8267,16.8267,16.5684,16.6777,255505.0
2019-03-28 10:40:00,16.79,16.85,16.7,16.71,166110.0,16.6777,16.7373,16.5883,16.5982,166110.0
2019-03-28 10:45:00,16.73,16.88,16.69,16.86,126210.0,16.6181,16.7671,16.5783,16.7472,126210.0
2019-03-28 10:50:00,16.86,16.94,16.83,16.84,104223.0,16.7472,16.8267,16.7174,16.7273,104223.0
2019-03-28 10:55:00,16.85,17.12,16.85,17.0,157527.0,16.7373,17.0055,16.7373,16.8863,157527.0
2019-03-28 11:00:00,17.0,17.01,16.9,16.94,79115.0,16.8863,16.8962,16.7869,16.8267,79115.0
2019-03-28 11:05:00,16.94,17.05,16.94,17.04,226082.0,16.8267,16.9359,16.8267,16.926,226082.0
2019-03-28 11:10:00,17.04,17.2,17.03,17.17,98557.0,16.926,17.0849,16.9161,17.0551,98557.0
2019-03-28 11:15:00,17.17,17.17,17.11,17.13,45981.0,17.0551,17.0551,16.9955,17.0154,45981.0
2019-03-28 11:20:00,17.12,17.2,17.09,17.15,49802.0,17.0055,17.0849,16.9757,17.0353,49802.0
2019-03-28 11:25:00,17.17,17.42,17.14,17.42,120789.0,17.0551,17.3035,17.0253,17.3035,120789.0
2019-03-28 11:30:00,17.4,17.4,17.27,17.39,79795.0,17.2836,17.2836,17.1545,17.2737,79795.0
2019-03-28 11:35:00,17.39,17.49,17.39,17.43,141987.0,17.2737,17.373,17.2737,17.3134,141987.0
2019-03-28 11:40:00,17.43,17.44,17.4,17.41,38634.0,17.3134,17.3233,17.2836,17.2935,38634.0
2019-03-28 11:45:00,17.4,17.41,17.23,17.24,107047.0,17.2836,17.2935,17.1147,17.1247,107047.0
2019-03-28 11:50:00,17.26,17.26,17.06,17.09,39171.0,17.1445,17.1445,16.9459,16.9757,39171.0
2019-03-28 11:55:00,17.07,17.12,17.0,17.01,64346.0,16.9558,17.0055,16.8863,16.8962,64346.0
2019-03-28 12:00:00,17.01,17.01,16.88,16.9,92332.0,16.8962,16.8962,16.7671,16.7869,92332.0
2019-03-28 12:05:00,16.9,17.0,16.9,17.0,68002.0,16.7869,16.8863,16.7869,16.8863,68002.0
2019-03-28 12:10:00,17.0,17.03,16.95,16.96,48405.0,16.8863,16.9161,16.8366,16.8465,48405.0
2019-03-28 12:15:00,16.95,17.02,16.95,16.98,34826.0,16.8366,16.9061,16.8366,16.8664,34826.0
2019-03-28 12:20:00,16.98,17.01,16.95,16.96,80500.0,16.8664,16.8962,16.8366,16.8465,80500.0
2019-03-28 12:25:00,16.96,16.97,16.94,16.95,49846.0,16.8465,16.8565,16.8267,16.8366,49846.0
2019-03-28 12:30:00,16.95,16.98,16.94,16.97,36305.0,16.8366,16.8664,16.8267,16.8565,36305.0
2019-03-28 12:35:00,16.98,16.99,16.97,16.99,22368.0,16.8664,16.8763,16.8565,16.8763,22368.0
2019-03-28 12:40:00,16.99,17.01,16.96,16.98,34645.0,16.8763,16.8962,16.8465,16.8664,34645.0
2019-03-28 12:45:00,16.98,16.99,16.97,16.97,18676.0,16.8664,16.8763,16.8565,16.8565,18676.0
2019-03-28 12:50:00,16.97,16.98,16.95,16.95,31655.0,16.8565,16.8664,16.8366,16.8366,31655.0
2019-03-28 12:55:00,16.95,16.96,16.95,16.95,22387.0,16.8366,16.8465,16.8366,16.8366,22387.0
2019-03-28 13:00:00,16.96,17.01,16.95,17.0,59086.0,16.8465,16.8962,16.8366,16.8863,59086.0
2019-03-28 13:05:00,17.01,17.01,16.99,17.0,16746.0,16.8962,16.8962,16.8763,16.8863,16746.0
2019-03-28 13:10:00,16.99,17.0,16.99,17.0,36569.0,16.8763,16.8863,16.8763,16.8863,36569.0
2019-03-28 13:15:00,17.0,17.12,16.98,17.08,121395.0,16.8863,17.0055,16.8664,16.9657,121395.0
2019-03-28 13:20:00,17.09,17.11,17.08,17.1,36090.0,16.9757,16.9955,16.9657,16.9856,36090.0
2019-03-28 13:25:00,17.11,17.18,17.08,17.17,115424.0,16.9955,17.0651,16.9657,17.0551,115424.0
2019-03-28 13:30:00,17.17,17.17,17.06,17.08,77778.0,17.0551,17.0551,16.9459,16.9657,77778.0
2019-03-28 13:35:00,17.07,17.08,17.03,17.05,12656.0,16.9558,16.9657,16.9161,16.9359,12656.0
2019-03-28 13:40:00,17.05,17.07,17.01,17.01,29919.0,16.9359,16.9558,16.8962,16.8962,29919.0
2019-03-28 13:45:00,17.01,17.02,17.01,17.02,6122.0,16.8962,16.9061,16.8962,16.9061,6122.0
2019-03-28 13:50:00,17.01,17.04,16.99,17.01,84587.0,16.8962,16.926,16.8763,16.8962,84587.0
2019-03-28 13:55:00,17.01,17.06,16.99,17.06,45934.0,16.8962,16.9459,16.8763,16.9459,45934.0
2019-03-28 14:00:00,17.05,17.14,17.05,17.07,33332.0,16.9359,17.0253,16.9359,16.9558,33332.0
2019-03-28 14:05:00,17.07,17.07,17.06,17.07,24144.0,16.9558,16.9558,16.9459,16.9558,24144.0
2019-03-28 14:10:00,17.06,17.11,17.06,17.07,32035.0,16.9459,16.9955,16.9459,16.9558,32035.0
2019-03-28 14:15:00,17.07,17.12,17.07,17.11,104896.0,16.9558,17.0055,16.9558,16.9955,104896.0
2019-03-28 14:20:00,17.11,17.11,17.1,17.11,23554.0,16.9955,16.9955,16.9856,16.9955,23554.0
2019-03-28 14:25:00,17.11,17.11,17.1,17.11,32081.0,16.9955,16.9955,16.9856,16.9955,32081.0
2019-03-28 14:30:00,17.11,17.11,17.1,17.11,49060.0,16.9955,16.9955,16.9856,16.9955,49060.0
2019-03-28 14:35:00,17.11,17.25,17.1,17.25,96214.0,16.9955,17.1346,16.9856,17.1346,96214.0
2019-03-28 14:40:00,17.26,17.26,17.2,17.26,82129.0,17.1445,17.1445,17.0849,17.1445,82129.0
2019-03-28 14:45:00,17.26,17.27,17.23,17.26,37828.0,17.1445,17.1545,17.1147,17.1445,37828.0
2019-03-28 14:50:00,17.26,17.28,17.25,17.25,64975.0,17.1445,17.1644,17.1346,17.1346,64975.0
2019-03-28 14:55:00,17.26,17.26,17.25,17.25,23109.0,17.1445,17.1445,17.1346,17.1346,23109.0
2019-03-28 15:00:00,17.26,17.29,17.25,17.29,120692.0,17.1445,17.1743,17.1346,17.1743,120692.0
2019-03-28 15:05:00,17.29,17.3,17.25,17.25,48087.0,17.1743,17.1843,17.1346,17.1346,48087.0
2019-03-28 15:10:00,17.25,17.57,17.05,17.09,531781.0,17.1346,17.4525,16.9359,16.9757,531781.0
2019-03-28 15:15:00,17.08,17.21,17.03,17.11,122201.0,16.9657,17.0949,16.9161,16.9955,122201.0
2019-03-28 15:20:00,17.11,17.22,17.1,17.22,53203.0,16.9955,17.1048,16.9856,17.1048,53203.0
2019-03-28 15:25:00,17.22,17.22,17.19,17.2,68460.0,17.1048,17.1048,17.075,17.0849,68460.0
2019-03-28 15:30:00,17.2,17.25,17.19,17.23,120593.0,17.0849,17.1346,17.075,17.1147,120593.0
2019-03-28 15:35:00,17.23,17.25,17.2,17.21,92312.0,17.1147,17.1346,17.0849,17.0949,92312.0
2019-03-28 15:40:00,17.21,17.28,17.2,17.28,132606.0,17.0949,17.1644,17.0849,17.1644,132606.0
2019-03-28 15:45:00,17.28,17.3,17.26,17.26,83963.0,17.1644,17.1843,17.1445,17.1445,83963.0
2019-03-28 15:50:00,17.26,17.3,17.21,17.22,154203.0,17.1445,17.1843,17.0949,17.1048,154203.0
2019-03-28 15:55:00,17.22,17.28,17.15,17.2,423507.0,17.1048,17.1644,17.0353,17.0849,423507.0
2019-03-29 09:30:00,17.39,17.39,17.07,17.12,115383.0,17.2737,17.2737,16.9558,17.0055,115383.0
2019-03-29 09:35:00,17.14,17.16,16.96,17.13,73498.0,17.0253,17.0452,16.8465,17.0154,73498.0
2019-03-29 09:40:00,17.13,17.36,17.12,17.22,64124.0,17.0154,17.2439,17.0055,17.1048,64124.0
2019-03-29 09:45:00,17.25,17.36,17.22,17.31,26645.0,17.1346,17.2439,17.1048,17.1942,26645.0
2019-03-29 09:50:00,17.32,17.39,17.3,17.3,28432.0,17.2041,17.2737,17.1843,17.1843,28432.0
2019-03-29 09:55:00,17.3,17.33,17.26,17.27,18905.0,17.1843,17.2141,17.1445,17.1545,18905.0
2019-03-29 10:00:00,17.27,17.27,17.21,17.26,57160.0,17.1545,17.1545,17.0949,17.1445,57160.0
2019-03-29 10:05:00,17.26,17.32,17.24,17.26,38572.0,17.1445,17.2041,17.1247,17.1445,38572.0
2019-03-29 10:10:00,17.25,17.27,17.24,17.25,15464.0,17.1346,17.1545,17.1247,17.1346,15464.0
2019-03-29 10:15:00,17.26,17.3,17.25,17.26,21647.0,17.1445,17.1843,17.1346,17.1445,21647.0
2019-03-29 10:20:00,17.25,17.26,17.25,17.26,9550.0,17.1346,17.1445,17.1346,17.1445,9550.0
2019-03-29 10:25:00,17.26,17.28,17.25,17.25,48616.0,17.1445,17.1644,17.1346,17.1346,48616.0
2019-03-29 10:30:00,17.25,17.32,17.25,17.29,26244.0,17.1346,17.2041,17.1346,17.1743,26244.0
2019-03-29 10:35:00,17.28,17.31,17.28,17.31,12505.0,17.1644,17.1942,17.1644,17.1942,12505.0
2019-03-29 10:40:00,17.32,17.35,17.3,17.3,24928.0,17.2041,17.2339,17.1843,17.1843,24928.0
2019-03-29 10:45:00,17.31,17.32,17.29,17.3,12551.0,17.1942,17.2041,17.1743,17.1843,12551.0
2019-03-29 10:50:00,17.3,17.31,17.3,17.3,5625.0,17.1843,17.1942,17.1843,17.1843,5625.0
2019-03-29 10:55:00,17.31,17.35,17.3,17.34,14575.0,17.1942,17.2339,17.1843,17.224,14575.0
2019-03-29 11:00:00,17.35,17.39,17.34,17.39,14117.0,17.2339,17.2737,17.224,17.2737,14117.0
2019-03-29 11:05:00,17.39,17.42,17.35,17.35,26231.0,17.2737,17.3035,17.2339,17.2339,26231.0
2019-03-29 11:10:00,17.35,17.37,17.34,17.37,16526.0,17.2339,17.2538,17.224,17.2538,16526.0
2019-03-29 11:15:00,17.37,17.37,17.29,17.3,15590.0,17.2538,17.2538,17.1743,17.1843,15590.0
2019-03-29 11:20:00,17.3,17.31,17.29,17.3,14479.0,17.1843,17.1942,17.1743,17.1843,14479.0
2019-03-29 11:25:00,17.31,17.31,17.26,17.26,30444.0,17.1942,17.1942,17.1445,17.1445,30444.0
2019-03-29 11:30:00,17.26,17.27,17.25,17.26,11509.0,17.1445,17.1545,17.1346,17.1445,11509.0
2019-03-29 11:35:00,17.25,17.26,17.24,17.24,38044.0,17.1346,17.1445,17.1247,17.1247,38044.0
2019-03-29 11:40:00,17.24,17.25,17.24,17.24,13354.0,17.1247,17.1346,17.1247,17.1247,13354.0
2019-03-29 11:45:00,17.25,17.26,17.24,17.25,33674.0,17.1346,17.1445,17.1247,17.1346,33674.0
2019-03-29 11:50:00,17.25,17.26,17.25,17.26,23795.0,17.1346,17.1445,17.1346,17.1445,23795.0
2019-03-29 11:55:00,17.25,17.26,17.25,17.25,6500.0,17.1346,17.1445,17.1346,17.1346,6500.0
2019-03-29 12:00:00,17.25,17.26,17.24,17.25,50634.0,17.1346,17.1445,17.1247,17.1346,50634.0
2019-03-29 12:05:00,17.25,17.26,17.25,17.26,4100.0,17.1346,17.1445,17.1346,17.1445,4100.0
2019-03-29 12:10:00,17.26,17.33,17.25,17.3,49886.0,17.1445,17.2141,17.1346,17.1843,49886.0
2019-03-29 12:15:00,17.31,17.32,17.3,17.31,24693.0,17.1942,17.2041,17.1843,17.1942,24693.0
2019-03-29 12:20:00,17.31,17.32,17.29,17.29,10700.0,17.1942,17.2041,17.1743,17.1743,10700.0
2019-03-29 12:25:00,17.3,17.3,17.29,17.29,3350.0,17.1843,17.1843,17.1743,17.1743,3350.0
2019-03-29 12:30:00,17.29,17.36,17.29,17.36,15244.0,17.1743,17.2439,17.1743,17.2439,15244.0
2019-03-29 12:35:00,17.36,17.38,17.32,17.37,39081.0,17.2439,17.2637,17.2041,17.2538,39081.0
2019-03-29 12:40:00,17.38,17.44,17.37,17.43,31845.0,17.2637,17.3233,17.2538,17.3134,31845.0
2019-03-29 12:45:00,17.43,17.46,17.42,17.42,36969.0,17.3134,17.3432,17.3035,17.3035,36969.0
2019-03-29 12:50:00,17.41,17.41,17.39,17.41,11430.0,17.2935,17.2935,17.2737,17.2935,11430.0
2019-03-29 12:55:00,17.41,17.43,17.4,17.43,20048.0,17.2935,17.3134,17.2836,17.3134,20048.0
2019-03-29 13:00:00,17.43,17.46,17.43,17.46,41139.0,17.3134,17.3432,17.3134,17.3432,41139.0
2019-03-29 13:05:00,17.46,17.52,17.45,17.52,54453.0,17.3432,17.4028,17.3333,17.4028,54453.0
2019-03-29 13:10:00,17.52,17.52,17.48,17.48,21500.0,17.4028,17.4028,17.3631,17.3631,21500.0
2019-03-29 13:15:00,17.48,17.49,17.41,17.42,9710.0,17.3631,17.373,17.2935,17.3035,9710.0
2019-03-29 13:20:00,17.42,17.44,17.42,17.44,10330.0,17.3035,17.3233,17.3035,17.3233,10330.0
2019-03-29 13:25:00,17.44,17.46,17.43,17.46,23612.0,17.3233,17.3432,17.3134,17.3432,23612.0
2019-03-29 13:30:00,17.45,17.47,17.44,17.45,12068.0,17.3333,17.3531,17.3233,17.3333,12068.0
2019-03-29 13:35:00,17.45,17.46,17.44,17.46,10310.0,17.3333,17.3432,17.3233,17.3432,10310.0
2019-03-29 13:40:00,17.46,17.47,17.45,17.45,13882.0,17.3432,17.3531,17.3333,17.3333,13882.0
2019-03-29 13:45:00,17.45,17.5,17.45,17.5,14493.0,17.3333,17.3829,17.3333,17.3829,14493.0
2019-03-29 13:50:00,17.51,17.52,17.48,17.5,85422.0,17.3929,17.4028,17.3631,17.3829,85422.0
2019-03-29 13:55:00,17.5,17.5,17.48,17.48,48017.0,17.3829,17.3829,17.3631,17.3631,48017.0
2019-03-29 14:00:00,17.48,17.51,17.48,17.5,16628.0,17.3631,17.3929,17.3631,17.3829,16628.0
2019-03-29 14:05:00,17.5,17.52,17.5,17.51,18348.0,17.3829,17.4028,17.3829,17.3929,18348.0
2019-03-29 14:10:00,17.52,17.54,17.51,17.53,37669.0,17.4028,17.4227,17.3929,17.4127,37669.0
2019-03-29 14:15:00,17.53,17.54,17.52,17.53,18059.0,17.4127,17.4227,17.4028,17.4127,18059.0
2019-03-29 14:20:00,17.53,17.53,17.5,17.5,5193.0,17.4127,17.4127,17.3829,17.3829,5193.0
2019-03-29 14:25:00,17.5,17.52,17.48,17.49,41762.0,17.3829,17.4028,17.3631,17.373,41762.0
2019-03-29 14:30:00,17.49,17.56,17.49,17.55,42559.0,17.373,17.4425,17.373,17.4326,42559.0
2019-03-29 14:35:00,17.54,17.56,17.52,17.55,27725.0,17.4227,17.4425,17.4028,17.4326,27725.0
2019-03-29 14:40:00,17.54,17.54,17.51,17.52,5735.0,17.4227,17.4227,17.3929,17.4028,5735.0
2019-03-29 14:45:00,17.51,17.51,17.5,17.51,26935.0,17.3929,17.3929,17.3829,17.3929,26935.0
2019-03-29 14:50:00,17.51,17.54,17.5,17.54,34476.0,17.3929,17.4227,17.3829,17.4227,34476.0
2019-03-29 14:55:00,17.54,17.54,17.5,17.52,8703.0,17.4227,17.4227,17.3829,17.4028,8703.0
2019-03-29 15:00:00,17.52,17.53,17.51,17.53,24529.0,17.4028,17.4127,17.3929,17.4127,24529.0
2019-03-29 15:05:00,17.53,17.53,17.49,17.49,116870.0,17.4127,17.4127,17.373,17.373,116870.0
2019-03-29 15:10:00,17.5,17.5,17.47,17.49,61893.0,17.3829,17.3829,17.3531,17.373,61893.0
2019-03-29 15:15:00,17.5,17.52,17.49,17.52,63902.0,17.3829,17.4028,17.373,17.4028,63902.0
2019-03-29 15:20:00,17.52,17.52,17.47,17.48,29030.0,17.4028,17.4028,17.3531,17.3631,29030.0
2019-03-29 15:25:00,17.48,17.52,17.47,17.51,29994.0,17.3631,17.4028,17.3531,17.3929,29994.0
2019-03-29 15:30:00,17.51,17.51,17.49,17.51,40190.0,17.3929,17.3929,17.373,17.3929,40190.0
2019-03-29 15:35:00,17.51,17.54,17.5,17.53,66227.0,17.3929,17.4227,17.3829,17.4127,66227.0
2019-03-29 15:40:00,17.54,17.6,17.54,17.6,66366.0,17.4227,17.4823,17.4227,17.4823,66366.0
2019-03-29 15:45:00,17.6,17.62,17.59,17.59,80513.0,17.4823,17.5021,17.4723,17.4723,80513.0
2019-03-29 15:50:00,17.59,17.62,17.59,17.62,122982.0,17.4723,17.5021,17.4723,17.5021,122982.0
2019-03-29 15:55:00,17.62,17.79,17.61,17.79,578635.0,17.5021,17.671,17.4922,17.671,578635.0
2019-04-01 09:30:00,17.59,17.82,17.18,17.8,119383.0,17.4723,17.7008,17.0651,17.6809,119383.0
2019-04-01 09:35:00,17.82,17.89,17.59,17.59,126849.0,17.7008,17.7703,17.4723,17.4723,126849.0
2019-04-01 09:40:00,17.59,17.65,17.45,17.52,42598.0,17.4723,17.5319,17.3333,17.4028,42598.0
2019-04-01 09:45:00,17.5,17.62,17.5,17.58,86897.0,17.3829,17.5021,17.3829,17.4624,86897.0
2019-04-01 09:50:00,17.57,17.65,17.57,17.65,58366.0,17.4525,17.5319,17.4525,17.5319,58366.0
2019-04-01 09:55:00,17.66,17.67,17.64,17.66,16065.0,17.5419,17.5518,17.522,17.5419,16065.0
2019-04-01 10:00:00,17.66,17.72,17.63,17.66,69772.0,17.5419,17.6014,17.5121,17.5419,69772.0
2019-04-01 10:05:00,17.65,17.66,17.59,17.61,48755.0,17.5319,17.5419,17.4723,17.4922,48755.0
2019-04-01 10:10:00,17.61,17.61,17.42,17.44,85126.0,17.4922,17.4922,17.3035,17.3233,85126.0
2019-04-01 10:15:00,17.46,17.47,17.33,17.42,98977.0,17.3432,17.3531,17.2141,17.3035,98977.0
2019-04-01 10:20:00,17.42,17.45,17.32,17.41,43840.0,17.3035,17.3333,17.2041,17.2935,43840.0
2019-04-01 10:25:00,17.41,17.44,17.35,17.39,38266.0,17.2935,17.3233,17.2339,17.2737,38266.0
2019-04-01 10:30:00,17.4,17.41,17.37,17.39,17945.0,17.2836,17.2935,17.2538,17.2737,17945.0
2019-04-01 10:35:00,17.39,17.44,17.38,17.42,25348.0,17.2737,17.3233,17.2637,17.3035,25348.0
2019-04-01 10:40:00,17.42,17.43,17.39,17.42,24282.0,17.3035,17.3134,17.2737,17.3035,24282.0
2019-04-01 10:45:00,17.41,17.48,17.39,17.4,49767.0,17.2935,17.3631,17.2737,17.2836,49767.0
2019-04-01 10:50:00,17.39,17.43,17.39,17.43,19413.0,17.2737,17.3134,17.2737,17.3134,19413.0
2019-04-01 10:55:00,17.44,17.44,17.39,17.42,16583.0,17.3233,17.3233,17.2737,17.3035,16583.0
2019-04-01 11:00:00,17.42,17.47,17.39,17.45,26700.0,17.3035,17.3531,17.2737,17.3333,26700.0
2019-04-01 11:05:00,17.44,17.45,17.41,17.45,22318.0,17.3233,17.3333,17.2935,17.3333,22318.0
2019-04-01 11:10:00,17.45,17.57,17.44,17.56,68694.0,17.3333,17.4525,17.3233,17.4425,68694.0
2019-04-01 11:15:00,17.55,17.59,17.5,17.5,65384.0,17.4326,17.4723,17.3829,17.3829,65384.0
2019-04-01 11:20:00,17.5,17.55,17.5,17.54,24094.0,17.3829,17.4326,17.3829,17.4227,24094.0
2019-04-01 11:25:00,17.54,17.55,17.51,17.54,14379.0,17.4227,17.4326,17.3929,17.4227,14379.0
2019-04-01 11:30:00,17.55,17.64,17.54,17.57,66515.0,17.4326,17.522,17.4227,17.4525,66515.0
2019-04-01 11:35:00,17.57,17.61,17.54,17.57,29641.0,17.4525,17.4922,17.4227,17.4525,29641.0
2019-04-01 11:40:00,17.56,17.68,17.56,17.68,51084.0,17.4425,17.5617,17.4425,17.5617,51084.0
2019-04-01 11:45:00,17.68,17.72,17.67,17.67,96939.0,17.5617,17.6014,17.5518,17.5518,96939.0
2019-04-01 11:50:00,17.65,17.68,17.62,17.62,23069.0,17.5319,17.5617,17.5021,17.5021,23069.0
2019-04-01 11:55:00,17.62,17.65,17.61,17.62,10657.0,17.5021,17.5319,17.4922,17.5021,10657.0
2019-04-01 12:00:00,17.62,17.63,17.61,17.62,6620.0,17.5021,17.5121,17.4922,17.5021,6620.0
2019-04-01 12:05:00,17.62,17.63,17.59,17.6,14326.0,17.5021,17.5121,17.4723,17.4823,14326.0
2019-04-01 12:10:00,17.6,17.6,17.57,17.59,9924.0,17.4823,17.4823,17.4525,17.4723,9924.0
2019-04-01 12:15:00,17.58,17.63,17.58,17.61,99519.0,17.4624,17.5121,17.4624,17.4922,99519.0
2019-04-01 12:20:00,17.61,17.67,17.6,17.66,28949.0,17.4922,17.5518,17.4823,17.5419,28949.0
2019-04-01 12:25:00,17.67,17.7,17.67,17.7,22556.0,17.5518,17.5816,17.5518,17.5816,22556.0
2019-04-01 12:30:00,17.69,17.7,17.68,17.69,30545.0,17.5716,17.5816,17.5617,17.5716,30545.0
2019-04-01 12:35:00,17.69,17.74,17.69,17.7,28906.0,17.5716,17.6213,17.5716,17.5816,28906.0
2019-04-01 12:40:00,17.7,17.71,17.7,17.7,628.0,17.5816,17.5915,17.5816,17.5816,628.0
2019-04-01 12:45:00,17.71,17.77,17.7,17.76,43709.0,17.5915,17.6511,17.5816,17.6412,43709.0
2019-04-01 12:50:00,17.76,17.78,17.74,17.75,37200.0,17.6412,17.661,17.6213,17.6312,37200.0
2019-04-01 12:55:00,17.76,17.78,17.75,17.77,24944.0,17.6412,17.661,17.6312,17.6511,24944.0
2019-04-01 13:00:00,17.77,17.77,17.75,17.76,40524.0,17.6511,17.6511,17.6312,17.6412,40524.0
2019-04-01 13:05:00,17.76,17.78,17.75,17.78,9716.0,17.6412,17.661,17.6312,17.661,9716.0
2019-04-01 13:10:00,17.78,17.8,17.77,17.79,23033.0,17.661,17.6809,17.6511,17.671,23033.0
2019-04-01 13:15:00,17.8,17.88,17.79,17.87,77195.0,17.6809,17.7604,17.671,17.7504,77195.0
2019-04-01 13:20:00,17.87,17.89,17.83,17.86,34869.0,17.7504,17.7703,17.7107,17.7405,34869.0
2019-04-01 13:25:00,17.85,17.87,17.84,17.86,18057.0,17.7306,17.7504,17.7206,17.7405,18057.0
2019-04-01 13:30:00,17.85,17.87,17.8,17.8,18908.0,17.7306,17.7504,17.6809,17.6809,18908.0
2019-04-01 13:35:00,17.8,17.91,17.8,17.88,57789.0,17.6809,17.7902,17.6809,17.7604,57789.0
2019-04-01 13:40:00,17.88,17.9,17.83,17.84,14096.0,17.7604,17.7802,17.7107,17.7206,14096.0
2019-04-01 13:45:00,17.85,17.87,17.81,17.81,18528.0,17.7306,17.7504,17.6908,17.6908,18528.0
2019-04-01 13:50:00,17.82,17.82,17.8,17.8,11290.0,17.7008,17.7008,17.6809,17.6809,11290.0
2019-04-01 13:55:00,17.8,17.82,17.8,17.82,7102.0,17.6809,17.7008,17.6809,17.7008,7102.0
2019-04-01 14:00:00,17.82,17.84,17.8,17.83,27299.0,17.7008,17.7206,17.6809,17.7107,27299.0
2019-04-01 14:05:00,17.83,17.85,17.82,17.85,18231.0,17.7107,17.7306,17.7008,17.7306,18231.0
2019-04-01 14:10:00,17.85,17.87,17.82,17.82,20400.0,17.7306,17.7504,17.7008,17.7008,20400.0
2019-04-01 14:15:00,17.82,17.82,17.79,17.8,6570.0,17.7008,17.7008,17.671,17.6809,6570.0
2019-04-01 14:20:00,17.8,17.8,17.78,17.78,4442.0,17.6809,17.6809,17.661,17.661,4442.0
2019-04-01 14:25:00,17.79,17.79,17.74,17.74,30160.0,17.671,17.671,17.6213,17.6213,30160.0
2019-04-01 14:30:00,17.75,17.75,17.66,17.7,46820.0,17.6312,17.6312,17.5419,17.5816,46820.0
2019-04-01 14:35:00,17.7,17.72,17.69,17.7,17852.0,17.5816,17.6014,17.5716,17.5816,17852.0
2019-04-01 14:40:00,17.69,17.7,17.68,17.7,15583.0,17.5716,17.5816,17.5617,17.5816,15583.0
2019-04-01 14:45:00,17.7,17.72,17.68,17.72,35546.0,17.5816,17.6014,17.5617,17.6014,35546.0
2019-04-01 14:50:00,17.72,17.74,17.71,17.72,31561.0,17.6014,17.6213,17.5915,17.6014,31561.0
2019-04-01 14:55:00,17.73,17.73,17.68,17.69,17406.0,17.6114,17.6114,17.5617,17.5716,17406.0
2019-04-01 15:00:00,17.69,17.69,17.66,17.67,21872.0,17.5716,17.5716,17.5419,17.5518,21872.0
2019-04-01 15:05:00,17.66,17.69,17.66,17.68,22170.0,17.5419,17.5716,17.5419,17.5617,22170.0
2019-04-01 15:10:00,17.68,17.68,17.66,17.66,12460.0,17.5617,17.5617,17.5419,17.5419,12460.0
2019-04-01 15:15:00,17.67,17.68,17.66,17.68,19377.0,17.5518,17.5617,17.5419,17.5617,19377.0
2019-04-01 15:20:00,17.68,17.72,17.68,17.72,42812.0,17.5617,17.6014,17.5617,17.6014,42812.0
2019-04-01 15:25:00,17.72,17.73,17.71,17.72,19524.0,17.6014,17.6114,17.5915,17.6014,19524.0
2019-04-01 15:30:00,17.72,17.75,17.71,17.73,50939.0,17.6014,17.6312,17.5915,17.6114,50939.0
2019-04-01 15:35:00,17.73,17.8,17.73,17.79,28520.0,17.6114,17.6809,17.6114,17.671,28520.0
2019-04-01 15:40:00,17.79,17.81,17.78,17.8,19506.0,17.671,17.6908,17.661,17.6809,19506.0
2019-04-01 15:45:00,17.8,17.86,17.8,17.84,93869.0,17.6809,17.7405,17.6809,17.7206,93869.0
2019-04-01 15:50:00,17.85,17.88,17.84,17.88,115967.0,17.7306,17.7604,17.7206,17.7604,115967.0
2019-04-01 15:55:00,17.88,18.03,17.88,18.03,289561.0,17.7604,17.9094,17.7604,17.9094,289561.0
2019-04-02 09:30:00,17.94,18.06,17.85,17.93,67701.0,17.82,17.9392,17.7306,17.81,67701.0
2019-04-02 09:35:00,17.93,18.01,17.92,17.97,32189.0,17.81,17.8895,17.8001,17.8498,32189.0
2019-04-02 09:40:00,17.98,18.03,17.96,18.0,36214.0,17.8597,17.9094,17.8398,17.8796,36214.0
2019-04-02 09:45:00,18.0,18.06,17.98,18.0,72420.0,17.8796,17.9392,17.8597,17.8796,72420.0
2019-04-02 09:50:00,18.0,18.04,17.96,18.02,40766.0,17.8796,17.9193,17.8398,17.8994,40766.0
2019-04-02 09:55:00,18.02,18.04,17.97,18.02,25529.0,17.8994,17.9193,17.8498,17.8994,25529.0
2019-04-02 10:00:00,18.01,18.12,18.0,18.1,45938.0,17.8895,17.9988,17.8796,17.9789,45938.0
2019-04-02 10:05:00,18.09,18.14,18.08,18.11,28874.0,17.969,18.0186,17.959,17.9888,28874.0
2019-04-02 10:10:00,18.11,18.12,18.09,18.11,30949.0,17.9888,17.9988,17.969,17.9888,30949.0
2019-04-02 10:15:00,18.11,18.11,18.08,18.09,31441.0,17.9888,17.9888,17.959,17.969,31441.0
2019-04-02 10:20:00,18.09,18.09,18.04,18.07,36478.0,17.969,17.969,17.9193,17.9491,36478.0
2019-04-02 10:25:00,18.07,18.08,18.03,18.03,40700.0,17.9491,17.959,17.9094,17.9094,40700.0
2019-04-02 10:30:00,18.03,18.04,18.03,18.04,9246.0,17.9094,17.9193,17.9094,17.9193,9246.0
2019-04-02 10:35:00,18.04,18.04,17.99,18.0,45798.0,17.9193,17.9193,17.8696,17.8796,45798.0
2019-04-02 10:40:00,18.01,18.02,17.97,17.97,97957.0,17.8895,17.8994,17.8498,17.8498,97957.0
2019-04-02 10:45:00,17.97,17.98,17.97,17.97,7790.0,17.8498,17.8597,17.8498,17.8498,7790.0
2019-04-02 10:50:00,17.98,17.98,17.96,17.96,11035.0,17.8597,17.8597,17.8398,17.8398,11035.0
2019-04-02 10:55:00,17.96,17.97,17.95,17.96,21653.0,17.8398,17.8498,17.8299,17.8398,21653.0
2019-04-02 11:00:00,17.96,17.98,17.95,17.98,16169.0,17.8398,17.8597,17.8299,17.8597,16169.0
2019-04-02 11:05:00,17.97,18.0,17.97,18.0,22260.0,17.8498,17.8796,17.8498,17.8796,22260.0
2019-04-02 11:10:00,18.0,18.02,18.0,18.02,13133.0,17.8796,17.8994,17.8796,17.8994,13133.0
2019-04-02 11:15:00,18.02,18.05,18.01,18.03,75688.0,17.8994,17.9292,17.8895,17.9094,75688.0
2019-04-02 11:20:00,18.03,18.03,17.99,18.0,45492.0,17.9094,17.9094,17.8696,17.8796,45492.0
2019-04-02 11:25:00,18.0,18.01,17.99,18.0,16347.0,17.8796,17.8895,17.8696,17.8796,16347.0
2019-04-02 11:30:00,18.0,18.01,17.99,18.0,13626.0,17.8796,17.8895,17.8696,17.8796,13626.0
2019-04-02 11:35:00,18.0,18.0,17.96,17.98,21852.0,17.8796,17.8796,17.8398,17.8597,21852.0
2019-04-02 11:40:00,17.97,17.98,17.97,17.98,9382.0,17.8498,17.8597,17.8498,17.8597,9382.0
2019-04-02 11:45:00,17.98,17.98,17.97,17.98,5553.0,17.8597,17.8597,17.8498,17.8597,5553.0
2019-04-02 11:50:00,17.98,18.0,17.97,18.0,42038.0,17.8597,17.8796,17.8498,17.8796,42038.0
2019-04-02 11:55:00,18.01,18.03,17.99,18.01,27013.0,17.8895,17.9094,17.8696,17.8895,27013.0
2019-04-02 12:00:00,18.02,18.03,18.0,18.02,22445.0,17.8994,17.9094,17.8796,17.8994,22445.0
2019-04-02 12:05:00,18.01,18.02,18.01,18.02,5946.0,17.8895,17.8994,17.8895,17.8994,5946.0
2019-04-02 12:10:00,18.01,18.02,18.0,18.01,18043.0,17.8895,17.8994,17.8796,17.8895,18043.0
2019-04-02 12:15:00,18.0,18.01,18.0,18.01,4859.0,17.8796,17.8895,17.8796,17.8895,4859.0
2019-04-02 12:20:00,18.01,18.01,17.98,17.98,28425.0,17.8895,17.8895,17.8597,17.8597,28425.0
2019-04-02 12:25:00,17.98,17.99,17.96,17.98,22762.0,17.8597,17.8696,17.8398,17.8597,22762.0
2019-04-02 12:30:00,17.98,18.0,17.97,17.99,13563.0,17.8597,17.8796,17.8498,17.8696,13563.0
2019-04-02 12:35:00,17.99,17.99,17.97,17.97,6876.0,17.8696,17.8696,17.8498,17.8498,6876.0
2019-04-02 12:40:00,17.98,17.99,17.97,17.98,4572.0,17.8597,17.8696,17.8498,17.8597,4572.0
2019-04-02 12:45:00,17.98,17.99,17.97,17.98,9021.0,17.8597,17.8696,17.8498,17.8597,9021.0
2019-04-02 12:50:00,17.99,17.99,17.98,17.98,6873.0,17.8696,17.8696,17.8597,17.8597,6873.0
2019-04-02 12:55:00,17.98,18.01,17.98,18.0,15136.0,17.8597,17.8895,17.8597,17.8796,15136.0
2019-04-02 13:00:00,18.0,18.02,17.99,18.01,13040.0,17.8796,17.8994,17.8696,17.8895,13040.0
2019-04-02 13:05:00,18.02,18.06,18.01,18.06,16116.0,17.8994,17.9392,17.8895,17.9392,16116.0
2019-04-02 13:10:00,18.06,18.09,18.05,18.07,25563.0,17.9392,17.969,17.9292,17.9491,25563.0
2019-04-02 13:15:00,18.07,18.07,18.06,18.07,9269.0,17.9491,17.9491,17.9392,17.9491,9269.0
2019-04-02 13:20:00,18.06,18.09,18.06,18.08,22385.0,17.9392,17.969,17.9392,17.959,22385.0
2019-04-02 13:25:00,18.07,18.09,18.06,18.09,12989.0,17.9491,17.969,17.9392,17.969,12989.0
2019-04-02 13:30:00,18.09,18.09,18.04,18.05,26993.0,17.969,17.969,17.9193,17.9292,26993.0
2019-04-02 13:35:00,18.05,18.05,18.02,18.03,42728.0,17.9292,17.9292,17.8994,17.9094,42728.0
2019-04-02 13:40:00,18.02,18.03,18.02,18.03,12018.0,17.8994,17.9094,17.8994,17.9094,12018.0
2019-04-02 13:45:00,18.02,18.03,18.0,18.01,15802.0,17.8994,17.9094,17.8796,17.8895,15802.0
2019-04-02 13:50:00,18.0,18.06,18.0,18.06,16519.0,17.8796,17.9392,17.8796,17.9392,16519.0
2019-04-02 13:55:00,18.05,18.09,18.04,18.07,13781.0,17.9292,17.969,17.9193,17.9491,13781.0
2019-04-02 14:00:00,18.08,18.08,18.06,18.07,8436.0,17.959,17.959,17.9392,17.9491,8436.0
2019-04-02 14:05:00,18.08,18.08,18.06,18.08,10895.0,17.959,17.959,17.9392,17.959,10895.0
2019-04-02 14:10:00,18.08,18.09,18.07,18.08,22512.0,17.959,17.969,17.9491,17.959,22512.0
2019-04-02 14:15:00,18.09,18.09,18.03,18.04,44944.0,17.969,17.969,17.9094,17.9193,44944.0
2019-04-02 14:20:00,18.04,18.04,17.98,18.03,32833.0,17.9193,17.9193,17.8597,17.9094,32833.0
2019-04-02 14:25:00,18.03,18.06,18.02,18.04,12308.0,17.9094,17.9392,17.8994,17.9193,12308.0
2019-04-02 14:30:00,18.04,18.05,17.99,18.02,45948.0,17.9193,17.9292,17.8696,17.8994,45948.0
2019-04-02 14:35:00,18.02,18.03,18.0,18.01,13095.0,17.8994,17.9094,17.8796,17.8895,13095.0
2019-04-02 14:40:00,18.01,18.02,17.99,18.01,106095.0,17.8895,17.8994,17.8696,17.8895,106095.0
2019-04-02 14:45:00,18.02,18.42,17.98,18.06,1131007.0,17.8994,18.2968,17.8597,17.9392,1131007.0
2019-04-02 14:50:00,18.08,18.09,17.85,17.9,515669.0,17.959,17.969,17.7306,17.7802,515669.0
2019-04-02 14:55:00,17.9,17.95,17.81,17.92,130829.0,17.7802,17.8299,17.6908,17.8001,130829.0
2019-04-02 15:00:00,17.93,18.02,17.91,18.02,81732.0,17.81,17.8994,17.7902,17.8994,81732.0
2019-04-02 15:05:00,18.02,18.02,17.96,17.96,49610.0,17.8994,17.8994,17.8398,17.8398,49610.0
2019-04-02 15:10:00,17.96,17.98,17.89,17.89,87619.0,17.8398,17.8597,17.7703,17.7703,87619.0
2019-04-02 15:15:00,17.89,17.96,17.85,17.87,169958.0,17.7703,17.8398,17.7306,17.7504,169958.0
2019-04-02 15:20:00,17.87,17.91,17.82,17.87,61604.0,17.7504,17.7902,17.7008,17.7504,61604.0
2019-04-02 15:25:00,17.87,17.88,17.73,17.8,224373.0,17.7504,17.7604,17.6114,17.6809,224373.0
2019-04-02 15:30:00,17.79,17.87,17.75,17.8,95217.0,17.671,17.7504,17.6312,17.6809,95217.0
2019-04-02 15:35:00,17.79,17.81,17.63,17.73,212644.0,17.671,17.6908,17.5121,17.6114,212644.0
2019-04-02 15:40:00,17.73,17.76,17.7,17.72,165622.0,17.6114,17.6412,17.5816,17.6014,165622.0
2019-04-02 15:45:00,17.73,17.75,17.71,17.71,64389.0,17.6114,17.6312,17.5915,17.5915,64389.0
2019-04-02 15:50:00,17.71,17.77,17.7,17.74,110937.0,17.5915,17.6511,17.5816,17.6213,110937.0
2019-04-02 15:55:00,17.74,17.76,17.68,17.7,273409.0,17.6213,17.6412,17.5617,17.5816,273409.0
2019-04-03 09:30:00,18.16,18.25,17.86,18.01,268310.0,18.0385,18.1279,17.7405,17.8895,268310.0
2019-04-03 09:35:00,18.04,18.34,18.01,18.28,147576.0,17.9193,18.2173,17.8895,18.1577,147576.0
2019-04-03 09:40:00,18.34,18.37,18.2,18.35,136882.0,18.2173,18.2471,18.0782,18.2272,136882.0
2019-04-03 09:45:00,18.34,18.36,18.16,18.2,87061.0,18.2173,18.2372,18.0385,18.0782,87061.0
2019-04-03 09:50:00,18.21,18.42,18.19,18.41,145059.0,18.0882,18.2968,18.0683,18.2868,145059.0
2019-04-03 09:55:00,18.42,18.5,18.36,18.36,154197.0,18.2968,18.3762,18.2372,18.2372,154197.0
2019-04-03 10:00:00,18.35,18.35,18.16,18.2,120465.0,18.2272,18.2272,18.0385,18.0782,120465.0
2019-04-03 10:05:00,18.19,18.31,18.18,18.3,96527.0,18.0683,18.1875,18.0584,18.1776,96527.0
2019-04-03 10:10:00,18.32,18.39,18.29,18.33,66722.0,18.1974,18.267,18.1676,18.2074,66722.0
2019-04-03 10:15:00,18.32,18.37,18.29,18.35,54934.0,18.1974,18.2471,18.1676,18.2272,54934.0
2019-04-03 10:20:00,18.35,18.35,18.28,18.32,59978.0,18.2272,18.2272,18.1577,18.1974,59978.0
2019-04-03 10:25:00,18.32,18.34,18.28,18.28,35962.0,18.1974,18.2173,18.1577,18.1577,35962.0
2019-04-03 10:30:00,18.28,18.37,18.28,18.32,122756.0,18.1577,18.2471,18.1577,18.1974,122756.0
2019-04-03 10:35:00,18.32,18.38,18.31,18.36,36244.0,18.1974,18.257,18.1875,18.2372,36244.0
2019-04-03 10:40:00,18.36,18.37,18.31,18.33,47199.0,18.2372,18.2471,18.1875,18.2074,47199.0
2019-04-03 10:45:00,18.34,18.35,18.3,18.33,36436.0,18.2173,18.2272,18.1776,18.2074,36436.0
2019-04-03 10:50:00,18.33,18.36,18.27,18.29,47155.0,18.2074,18.2372,18.1478,18.1676,47155.0
2019-04-03 10:55:00,18.29,18.3,18.29,18.29,13243.0,18.1676,18.1776,18.1676,18.1676,13243.0
2019-04-03 11:00:00,18.29,18.29,18.26,18.29,87887.0,18.1676,18.1676,18.1378,18.1676,87887.0
2019-04-03 11:05:00,18.28,18.33,18.25,18.29,173858.0,18.1577,18.2074,18.1279,18.1676,173858.0
2019-04-03 11:10:00,18.3,18.31,18.27,18.28,33245.0,18.1776,18.1875,18.1478,18.1577,33245.0
2019-04-03 11:15:00,18.29,18.37,18.28,18.36,48259.0,18.1676,18.2471,18.1577,18.2372,48259.0
2019-04-03 11:20:00,18.36,18.39,18.3,18.32,58287.0,18.2372,18.267,18.1776,18.1974,58287.0
2019-04-03 11:25:00,18.33,18.34,18.32,18.33,19177.0,18.2074,18.2173,18.1974,18.2074,19177.0
2019-04-03 11:30:00,18.34,18.34,18.28,18.3,31227.0,18.2173,18.2173,18.1577,18.1776,31227.0
2019-04-03 11:35:00,18.3,18.32,18.27,18.28,25914.0,18.1776,18.1974,18.1478,18.1577,25914.0
2019-04-03 11:40:00,18.29,18.32,18.27,18.32,32932.0,18.1676,18.1974,18.1478,18.1974,32932.0
2019-04-03 11:45:00,18.32,18.33,18.28,18.33,32346.0,18.1974,18.2074,18.1577,18.2074,32346.0
2019-04-03 11:50:00,18.32,18.35,18.3,18.3,32738.0,18.1974,18.2272,18.1776,18.1776,32738.0
2019-04-03 11:55:00,18.3,18.39,18.3,18.37,109366.0,18.1776,18.267,18.1776,18.2471,109366.0
2019-04-03 12:00:00,18.37,18.39,18.31,18.33,66919.0,18.2471,18.267,18.1875,18.2074,66919.0
2019-04-03 12:05:00,18.33,18.42,18.33,18.36,85734.0,18.2074,18.2968,18.2074,18.2372,85734.0
2019-04-03 12:10:00,18.36,18.39,18.33,18.34,55775.0,18.2372,18.267,18.2074,18.2173,55775.0
2019-04-03 12:15:00,18.34,18.37,18.33,18.33,20757.0,18.2173,18.2471,18.2074,18.2074,20757.0
2019-04-03 12:20:00,18.33,18.41,18.32,18.37,103915.0,18.2074,18.2868,18.1974,18.2471,103915.0
2019-04-03 12:25:00,18.37,18.39,18.34,18.37,99246.0,18.2471,18.267,18.2173,18.2471,99246.0
2019-04-03 12:30:00,18.37,18.39,18.33,18.38,89232.0,18.2471,18.267,18.2074,18.257,89232.0
2019-04-03 12:35:00,18.38,18.47,18.37,18.41,114158.0,18.257,18.3464,18.2471,18.2868,114158.0
2019-04-03 12:40:00,18.41,18.42,18.39,18.41,26757.0,18.2868,18.2968,18.267,18.2868,26757.0
2019-04-03 12:45:00,18.41,18.44,18.36,18.42,82954.0,18.2868,18.3166,18.2372,18.2968,82954.0
2019-04-03 12:50:00,18.43,18.43,18.4,18.4,21638.0,18.3067,18.3067,18.2769,18.2769,21638.0
2019-04-03 12:55:00,18.41,18.41,18.38,18.39,22305.0,18.2868,18.2868,18.257,18.267,22305.0
2019-04-03 13:00:00,18.41,18.45,18.39,18.43,43735.0,18.2868,18.3266,18.267,18.3067,43735.0
2019-04-03 13:05:00,18.44,18.44,18.38,18.41,71529.0,18.3166,18.3166,18.257,18.2868,71529.0
2019-04-03 13:10:00,18.41,18.43,18.4,18.43,69505.0,18.2868,18.3067,18.2769,18.3067,69505.0
2019-04-03 13:15:00,18.42,18.48,18.4,18.47,52911.0,18.2968,18.3564,18.2769,18.3464,52911.0
2019-04-03 13:20:00,18.48,18.56,18.46,18.52,110671.0,18.3564,18.4358,18.3365,18.3961,110671.0
2019-04-03 13:25:00,18.51,18.56,18.5,18.56,58042.0,18.3862,18.4358,18.3762,18.4358,58042.0
2019-04-03 13:30:00,18.57,18.71,18.57,18.7,104674.0,18.4458,18.5848,18.4458,18.5749,104674.0
2019-04-03 13:35:00,18.7,18.72,18.66,18.71,51923.0,18.5749,18.5948,18.5352,18.5848,51923.0
2019-04-03 13:40:00,18.71,18.75,18.67,18.69,63458.0,18.5848,18.6246,18.5451,18.565,63458.0
2019-04-03 13:45:00,18.69,18.74,18.68,18.71,67671.0,18.565,18.6146,18.555,18.5848,67671.0
2019-04-03 13:50:00,18.71,18.75,18.71,18.74,68193.0,18.5848,18.6246,18.5848,18.6146,68193.0
2019-04-03 13:55:00,18.73,18.74,18.59,18.61,97782.0,18.6047,18.6146,18.4656,18.4855,97782.0
2019-04-03 14:00:00,18.6,18.68,18.6,18.66,20237.0,18.4756,18.555,18.4756,18.5352,20237.0
2019-04-03 14:05:00,18.67,18.67,18.54,18.54,300829.0,18.5451,18.5451,18.416,18.416,300829.0
2019-04-03 14:10:00,18.54,18.55,18.49,18.52,64177.0,18.416,18.4259,18.3663,18.3961,64177.0
2019-04-03 14:15:00,18.53,18.61,18.51,18.57,130434.0,18.406,18.4855,18.3862,18.4458,130434.0
2019-04-03 14:20:00,18.58,18.62,18.56,18.59,23880.0,18.4557,18.4954,18.4358,18.4656,23880.0
2019-04-03 14:25:00,18.6,18.64,18.59,18.61,118024.0,18.4756,18.5153,18.4656,18.4855,118024.0
2019-04-03 14:30:00,18.61,18.68,18.6,18.61,113501.0,18.4855,18.555,18.4756,18.4855,113501.0
2019-04-03 14:35:00,18.61,18.63,18.6,18.62,101292.0,18.4855,18.5054,18.4756,18.4954,101292.0
2019-04-03 14:40:00,18.62,18.65,18.52,18.55,356522.0,18.4954,18.5252,18.3961,18.4259,356522.0
2019-04-03 14:45:00,18.55,18.62,18.55,18.62,26535.0,18.4259,18.4954,18.4259,18.4954,26535.0
2019-04-03 14:50:00,18.62,18.66,18.59,18.65,103399.0,18.4954,18.5352,18.4656,18.5252,103399.0
2019-04-03 14:55:00,18.66,18.68,18.64,18.68,20232.0,18.5352,18.555,18.5153,18.555,20232.0
2019-04-03 15:00:00,18.68,18.69,18.65,18.67,53901.0,18.555,18.565,18.5252,18.5451,53901.0
2019-04-03 15:05:00,18.67,18.67,18.63,18.65,191995.0,18.5451,18.5451,18.5054,18.5252,191995.0
2019-04-03 15:10:00,18.65,18.66,18.59,18.6,67099.0,18.5252,18.5352,18.4656,18.4756,67099.0
2019-04-03 15:15:00,18.6,18.64,18.55,18.64,66138.0,18.4756,18.5153,18.4259,18.5153,66138.0
2019-04-03 15:20:00,18.64,18.68,18.6,18.61,283301.0,18.5153,18.555,18.4756,18.4855,283301.0
2019-04-03 15:25:00,18.62,18.67,18.62,18.65,260885.0,18.4954,18.5451,18.4954,18.5252,260885.0
2019-04-03 15:30:00,18.65,18.66,18.47,18.57,799803.0,18.5252,18.5352,18.3464,18.4458,799803.0
2019-04-03 15:35:00,18.58,18.64,18.52,18.61,136856.0,18.4557,18.5153,18.3961,18.4855,136856.0
2019-04-03 15:40:00,18.62,18.65,18.5,18.51,246376.0,18.4954,18.5252,18.3762,18.3862,246376.0
2019-04-03 15:45:00,18.51,18.55,18.46,18.48,126329.0,18.3862,18.4259,18.3365,18.3564,126329.0
2019-04-03 15:50:00,18.48,18.53,18.41,18.46,221935.0,18.3564,18.406,18.2868,18.3365,221935.0
2019-04-03 15:55:00,18.47,18.58,18.42,18.48,536346.0,18.3464,18.4557,18.2968,18.3564,536346.0
2019-04-04 09:30:00,18.9,19.64,18.9,19.45,672786.0,18.7736,19.5086,18.7736,19.3199,672786.0
2019-04-04 09:35:00,19.45,19.51,18.89,18.9,597121.0,19.3199,19.3795,18.7636,18.7736,597121.0
2019-04-04 09:40:00,18.91,19.03,18.87,18.99,798117.0,18.7835,18.9027,18.7438,18.863,798117.0
2019-04-04 09:45:00,19.0,19.05,18.91,19.0,269616.0,18.8729,18.9226,18.7835,18.8729,269616.0
2019-04-04 09:50:00,18.99,19.04,18.94,18.96,196591.0,18.863,18.9126,18.8133,18.8332,196591.0
2019-04-04 09:55:00,18.96,18.99,18.95,18.99,74045.0,18.8332,18.863,18.8232,18.863,74045.0
2019-04-04 10:00:00,18.99,19.0,18.92,18.96,89085.0,18.863,18.8729,18.7934,18.8332,89085.0
2019-04-04 10:05:00,18.95,18.99,18.76,18.86,320391.0,18.8232,18.863,18.6345,18.7338,320391.0
2019-04-04 10:10:00,18.86,18.97,18.85,18.96,155108.0,18.7338,18.8431,18.7239,18.8332,155108.0
2019-04-04 10:15:00,18.96,18.98,18.91,18.97,208080.0,18.8332,18.853,18.7835,18.8431,208080.0
2019-04-04 10:20:00,18.96,19.09,18.96,19.06,131299.0,18.8332,18.9623,18.8332,18.9325,131299.0
2019-04-04 10:25:00,19.05,19.12,19.04,19.07,44587.0,18.9226,18.9921,18.9126,18.9424,44587.0
2019-04-04 10:30:00,19.07,19.09,18.99,19.02,61637.0,18.9424,18.9623,18.863,18.8928,61637.0
2019-04-04 10:35:00,19.01,19.09,18.97,18.98,107219.0,18.8828,18.9623,18.8431,18.853,107219.0
2019-04-04 10:40:00,18.98,19.0,18.96,18.99,71950.0,18.853,18.8729,18.8332,18.863,71950.0
2019-04-04 10:45:00,18.99,18.99,18.92,18.94,36652.0,18.863,18.863,18.7934,18.8133,36652.0
2019-04-04 10:50:00,18.94,18.97,18.91,18.96,40265.0,18.8133,18.8431,18.7835,18.8332,40265.0
2019-04-04 10:55:00,18.96,18.98,18.93,18.96,49787.0,18.8332,18.853,18.8034,18.8332,49787.0
2019-04-04 11:00:00,18.96,19.01,18.92,18.93,44553.0,18.8332,18.8828,18.7934,18.8034,44553.0
2019-04-04 11:05:00,18.93,19.0,18.92,18.99,62427.0,18.8034,18.8729,18.7934,18.863,62427.0
2019-04-04 11:10:00,18.99,19.0,18.91,18.94,42059.0,18.863,18.8729,18.7835,18.8133,42059.0
2019-04-04 11:15:00,18.94,18.98,18.93,18.97,31758.0,18.8133,18.853,18.8034,18.8431,31758.0
2019-04-04 11:20:00,18.97,19.01,18.95,18.97,56274.0,18.8431,18.8828,18.8232,18.8431,56274.0
2019-04-04 11:25:00,18.97,19.01,18.95,18.96,173755.0,18.8431,18.8828,18.8232,18.8332,173755.0
2019-04-04 11:30:00,18.96,19.02,18.96,19.01,111018.0,18.8332,18.8928,18.8332,18.8828,111018.0
2019-04-04 11:35:00,19.01,19.02,18.99,19.01,91492.0,18.8828,18.8928,18.863,18.8828,91492.0
2019-04-04 11:40:00,19.01,19.03,18.98,19.0,50844.0,18.8828,18.9027,18.853,18.8729,50844.0
2019-04-04 11:45:00,19.0,19.01,18.99,19.0,17354.0,18.8729,18.8828,18.863,18.8729,17354.0
2019-04-04 11:50:00,19.0,19.01,18.96,18.98,32635.0,18.8729,18.8828,18.8332,18.853,32635.0
2019-04-04 11:55:00,18.98,19.0,18.97,18.98,17804.0,18.853,18.8729,18.8431,18.853,17804.0
2019-04-04 12:00:00,18.99,19.01,18.98,18.99,23102.0,18.863,18.8828,18.853,18.863,23102.0
2019-04-04 12:05:00,18.98,19.02,18.98,18.99,9568.0,18.853,18.8928,18.853,18.863,9568.0
2019-04-04 12:10:00,19.0,19.0,18.95,18.96,82808.0,18.8729,18.8729,18.8232,18.8332,82808.0
2019-04-04 12:15:00,18.95,18.97,18.95,18.96,15647.0,18.8232,18.8431,18.8232,18.8332,15647.0
2019-04-04 12:20:00,18.96,18.98,18.95,18.97,28213.0,18.8332,18.853,18.8232,18.8431,28213.0
2019-04-04 12:25:00,18.97,19.02,18.97,19.02,21630.0,18.8431,18.8928,18.8431,18.8928,21630.0
2019-04-04 12:30:00,19.01,19.08,19.0,19.05,55024.0,18.8828,18.9524,18.8729,18.9226,55024.0
2019-04-04 12:35:00,19.05,19.13,19.04,19.12,56707.0,18.9226,19.002,18.9126,18.9921,56707.0
2019-04-04 12:40:00,19.12,19.16,19.11,19.16,77966.0,18.9921,19.0318,18.9821,19.0318,77966.0
2019-04-04 12:45:00,19.15,19.16,19.06,19.07,18815.0,19.0219,19.0318,18.9325,18.9424,18815.0
2019-04-04 12:50:00,19.06,19.08,19.04,19.06,23673.0,18.9325,18.9524,18.9126,18.9325,23673.0
2019-04-04 12:55:00,19.06,19.08,19.04,19.04,22239.0,18.9325,18.9524,18.9126,18.9126,22239.0
2019-04-04 13:00:00,19.04,19.06,19.02,19.06,30138.0,18.9126,18.9325,18.8928,18.9325,30138.0
2019-04-04 13:05:00,19.06,19.09,19.05,19.09,41601.0,18.9325,18.9623,18.9226,18.9623,41601.0
2019-04-04 13:10:00,19.09,19.11,19.08,19.09,14586.0,18.9623,18.9821,18.9524,18.9623,14586.0
2019-04-04 13:15:00,19.09,19.1,19.08,19.08,16462.0,18.9623,18.9722,18.9524,18.9524,16462.0
2019-04-04 13:20:00,19.09,19.09,19.06,19.07,15792.0,18.9623,18.9623,18.9325,18.9424,15792.0
2019-04-04 13:25:00,19.06,19.12,19.06,19.11,24045.0,18.9325,18.9921,18.9325,18.9821,24045.0
2019-04-04 13:30:00,19.12,19.12,19.05,19.07,49854.0,18.9921,18.9921,18.9226,18.9424,49854.0
2019-04-04 13:35:00,19.07,19.14,19.07,19.14,60657.0,18.9424,19.0119,18.9424,19.0119,60657.0
2019-04-04 13:40:00,19.14,19.16,19.13,19.14,22860.0,19.0119,19.0318,19.002,19.0119,22860.0
2019-04-04 13:45:00,19.14,19.16,19.13,19.13,18192.0,19.0119,19.0318,19.002,19.002,18192.0
2019-04-04 13:50:00,19.13,19.15,19.08,19.09,110663.0,19.002,19.0219,18.9524,18.9623,110663.0
2019-04-04 13:55:00,19.09,19.13,19.08,19.1,181143.0,18.9623,19.002,18.9524,18.9722,181143.0
2019-04-04 14:00:00,19.11,19.11,19.06,19.07,27140.0,18.9821,18.9821,18.9325,18.9424,27140.0
2019-04-04 14:05:00,19.06,19.09,19.01,19.02,109747.0,18.9325,18.9623,18.8828,18.8928,109747.0
2019-04-04 14:10:00,19.02,19.02,18.92,18.96,57898.0,18.8928,18.8928,18.7934,18.8332,57898.0
2019-04-04 14:15:00,18.96,19.01,18.94,18.96,230294.0,18.8332,18.8828,18.8133,18.8332,230294.0
2019-04-04 14:20:00,18.97,19.0,18.97,19.0,20493.0,18.8431,18.8729,18.8431,18.8729,20493.0
2019-04-04 14:25:00,19.0,19.03,18.98,18.99,31879.0,18.8729,18.9027,18.853,18.863,31879.0
2019-04-04 14:30:00,18.98,19.0,18.96,18.98,55419.0,18.853,18.8729,18.8332,18.853,55419.0
2019-04-04 14:35:00,18.98,18.99,18.97,18.98,14503.0,18.853,18.863,18.8431,18.853,14503.0
2019-04-04 14:40:00,18.98,19.0,18.97,19.0,31427.0,18.853,18.8729,18.8431,18.8729,31427.0
2019-04-04 14:45:00,19.0,19.02,18.95,18.96,57099.0,18.8729,18.8928,18.8232,18.8332,57099.0
2019-04-04 14:50:00,18.97,19.0,18.96,18.98,48329.0,18.8431,18.8729,18.8332,18.853,48329.0
2019-04-04 14:55:00,18.98,19.05,18.97,18.97,87851.0,18.853,18.9226,18.8431,18.8431,87851.0
2019-04-04 15:00:00,18.98,19.0,18.95,18.98,36851.0,18.853,18.8729,18.8232,18.853,36851.0
2019-04-04 15:05:00,18.98,18.98,18.92,18.96,42228.0,18.853,18.853,18.7934,18.8332,42228.0
2019-04-04 15:10:00,18.96,18.99,18.94,18.98,30019.0,18.8332,18.863,18.8133,18.853,30019.0
2019-04-04 15:15:00,18.98,18.99,18.95,18.96,22925.0,18.853,18.863,18.8232,18.8332,22925.0
2019-04-04 15:20:00,18.96,18.99,18.95,18.99,30925.0,18.8332,18.863,18.8232,18.863,30925.0
2019-04-04 15:25:00,18.99,18.99,18.96,18.98,31545.0,18.863,18.863,18.8332,18.853,31545.0
2019-04-04 15:30:00,18.98,19.0,18.94,18.96,58809.0,18.853,18.8729,18.8133,18.8332,58809.0
2019-04-04 15:35:00,18.96,18.99,18.94,18.98,36965.0,18.8332,18.863,18.8133,18.853,36965.0
2019-04-04 15:40:00,18.98,18.98,18.88,18.89,97144.0,18.853,18.853,18.7537,18.7636,97144.0
2019-04-04 15:45:00,18.89,18.9,18.86,18.89,74373.0,18.7636,18.7736,18.7338,18.7636,74373.0
2019-04-04 15:50:00,18.89,18.89,18.83,18.83,143282.0,18.7636,18.7636,18.704,18.704,143282.0
2019-04-04 15:55:00,18.84,18.87,18.78,18.87,294461.0,18.714,18.7438,18.6544,18.7438,294461.0
2019-04-05 09:30:00,19.07,19.1,18.88,19.04,225711.0,18.9424,18.9722,18.7537,18.9126,225711.0
2019-04-05 09:35:00,19.06,19.1,18.99,19.1,111439.0,18.9325,18.9722,18.863,18.9722,111439.0
2019-04-05 09:40:00,19.08,19.15,19.03,19.11,76085.0,18.9524,19.0219,18.9027,18.9821,76085.0
2019-04-05 09:45:00,19.13,19.21,19.09,19.19,63587.0,19.002,19.0815,18.9623,19.0616,63587.0
2019-04-05 09:50:00,19.19,19.2,19.14,19.15,51525.0,19.0616,19.0715,19.0119,19.0219,51525.0
2019-04-05 09:55:00,19.15,19.22,19.1,19.16,128776.0,19.0219,19.0914,18.9722,19.0318,128776.0
2019-04-05 10:00:00,19.16,19.17,19.08,19.11,31916.0,19.0318,19.0417,18.9524,18.9821,31916.0
2019-04-05 10:05:00,19.12,19.15,19.1,19.15,40119.0,18.9921,19.0219,18.9722,19.0219,40119.0
2019-04-05 10:10:00,19.14,19.17,19.09,19.12,51130.0,19.0119,19.0417,18.9623,18.9921,51130.0
2019-04-05 10:15:00,19.11,19.17,19.11,19.16,17591.0,18.9821,19.0417,18.9821,19.0318,17591.0
2019-04-05 10:20:00,19.16,19.19,19.15,19.17,26181.0,19.0318,19.0616,19.0219,19.0417,26181.0
2019-04-05 10:25:00,19.17,19.2,19.16,19.18,48938.0,19.0417,19.0715,19.0318,19.0517,48938.0
2019-04-05 10:30:00,19.18,19.19,19.15,19.18,10560.0,19.0517,19.0616,19.0219,19.0517,10560.0
2019-04-05 10:35:00,19.19,19.2,19.14,19.14,20323.0,19.0616,19.0715,19.0119,19.0119,20323.0
2019-04-05 10:40:00,19.15,19.22,19.14,19.18,48752.0,19.0219,19.0914,19.0119,19.0517,48752.0
2019-04-05 10:45:00,19.18,19.19,19.15,19.16,7760.0,19.0517,19.0616,19.0219,19.0318,7760.0
2019-04-05 10:50:00,19.16,19.19,19.15,19.17,11727.0,19.0318,19.0616,19.0219,19.0417,11727.0
2019-04-05 10:55:00,19.16,19.16,19.12,19.13,12441.0,19.0318,19.0318,18.9921,19.002,12441.0
2019-04-05 11:00:00,19.14,19.16,19.13,19.16,11304.0,19.0119,19.0318,19.002,19.0318,11304.0
2019-04-05 11:05:00,19.17,19.18,19.14,19.16,14841.0,19.0417,19.0517,19.0119,19.0318,14841.0
2019-04-05 11:10:00,19.16,19.17,19.16,19.17,6815.0,19.0318,19.0417,19.0318,19.0417,6815.0
2019-04-05 11:15:00,19.16,19.2,19.16,19.19,25008.0,19.0318,19.0715,19.0318,19.0616,25008.0
2019-04-05 11:20:00,19.2,19.2,19.18,19.2,28534.0,19.0715,19.0715,19.0517,19.0715,28534.0
2019-04-05 11:25:00,19.19,19.2,19.17,19.2,33195.0,19.0616,19.0715,19.0417,19.0715,33195.0
2019-04-05 11:30:00,19.2,19.2,19.18,19.19,17641.0,19.0715,19.0715,19.0517,19.0616,17641.0
2019-04-05 11:35:00,19.19,19.19,19.18,19.19,6435.0,19.0616,19.0616,19.0517,19.0616,6435.0
2019-04-05 11:40:00,19.19,19.22,19.19,19.22,66084.0,19.0616,19.0914,19.0616,19.0914,66084.0
2019-04-05 11:45:00,19.21,19.29,19.2,19.27,126431.0,19.0815,19.1609,19.0715,19.1411,126431.0
2019-04-05 11:50:00,19.28,19.3,19.26,19.26,20466.0,19.151,19.1709,19.1311,19.1311,20466.0
2019-04-05 11:55:00,19.26,19.3,19.25,19.28,37019.0,19.1311,19.1709,19.1212,19.151,37019.0
2019-04-05 12:00:00,19.27,19.29,19.27,19.28,15989.0,19.1411,19.1609,19.1411,19.151,15989.0
2019-04-05 12:05:00,19.27,19.29,19.26,19.27,15302.0,19.1411,19.1609,19.1311,19.1411,15302.0
2019-04-05 12:10:00,19.27,19.28,19.23,19.23,21638.0,19.1411,19.151,19.1013,19.1013,21638.0
2019-04-05 12:15:00,19.23,19.24,19.23,19.23,11847.0,19.1013,19.1113,19.1013,19.1013,11847.0
2019-04-05 12:20:00,19.23,19.24,19.19,19.21,61292.0,19.1013,19.1113,19.0616,19.0815,61292.0
2019-04-05 12:25:00,19.21,19.24,19.21,19.24,19189.0,19.0815,19.1113,19.0815,19.1113,19189.0
2019-04-05 12:30:00,19.24,19.26,19.23,19.25,37038.0,19.1113,19.1311,19.1013,19.1212,37038.0
2019-04-05 12:35:00,19.25,19.27,19.24,19.27,21317.0,19.1212,19.1411,19.1113,19.1411,21317.0
2019-04-05 12:40:00,19.27,19.27,19.24,19.24,20909.0,19.1411,19.1411,19.1113,19.1113,20909.0
2019-04-05 12:45:00,19.25,19.25,19.19,19.21,17689.0,19.1212,19.1212,19.0616,19.0815,17689.0
2019-04-05 12:50:00,19.2,19.28,19.19,19.25,37950.0,19.0715,19.151,19.0616,19.1212,37950.0
2019-04-05 12:55:00,19.26,19.27,19.25,19.26,14248.0,19.1311,19.1411,19.1212,19.1311,14248.0
2019-04-05 13:00:00,19.26,19.26,19.25,19.26,13437.0,19.1311,19.1311,19.1212,19.1311,13437.0
2019-04-05 13:05:00,19.26,19.3,19.25,19.28,20517.0,19.1311,19.1709,19.1212,19.151,20517.0
2019-04-05 13:10:00,19.28,19.28,19.27,19.28,5605.0,19.151,19.151,19.1411,19.151,5605.0
2019-04-05 13:15:00,19.28,19.28,19.26,19.26,9754.0,19.151,19.151,19.1311,19.1311,9754.0
2019-04-05 13:20:00,19.26,19.28,19.25,19.26,12906.0,19.1311,19.151,19.1212,19.1311,12906.0
2019-04-05 13:25:00,19.25,19.26,19.23,19.25,39939.0,19.1212,19.1311,19.1013,19.1212,39939.0
2019-04-05 13:30:00,19.25,19.26,19.24,19.26,9157.0,19.1212,19.1311,19.1113,19.1311,9157.0
2019-04-05 13:35:00,19.25,19.27,19.25,19.26,13815.0,19.1212,19.1411,19.1212,19.1311,13815.0
2019-04-05 13:40:00,19.26,19.27,19.24,19.26,56064.0,19.1311,19.1411,19.1113,19.1311,56064.0
2019-04-05 13:45:00,19.26,19.27,19.24,19.27,93890.0,19.1311,19.1411,19.1113,19.1411,93890.0
2019-04-05 13:50:00,19.27,19.29,19.26,19.26,37696.0,19.1411,19.1609,19.1311,19.1311,37696.0
2019-04-05 13:55:00,19.27,19.28,19.26,19.27,17931.0,19.1411,19.151,19.1311,19.1411,17931.0
2019-04-05 14:00:00,19.28,19.29,19.27,19.28,7370.0,19.151,19.1609,19.1411,19.151,7370.0
2019-04-05 14:05:00,19.29,19.3,19.27,19.3,54944.0,19.1609,19.1709,19.1411,19.1709,54944.0
2019-04-05 14:10:00,19.3,19.32,19.29,19.29,60575.0,19.1709,19.1907,19.1609,19.1609,60575.0
2019-04-05 14:15:00,19.3,19.3,19.26,19.29,28311.0,19.1709,19.1709,19.1311,19.1609,28311.0
2019-04-05 14:20:00,19.29,19.31,19.28,19.31,26254.0,19.1609,19.1808,19.151,19.1808,26254.0
2019-04-05 14:25:00,19.31,19.32,19.28,19.31,23053.0,19.1808,19.1907,19.151,19.1808,23053.0
2019-04-05 14:30:00,19.32,19.32,19.3,19.3,12657.0,19.1907,19.1907,19.1709,19.1709,12657.0
2019-04-05 14:35:00,19.3,19.32,19.27,19.29,21028.0,19.1709,19.1907,19.1411,19.1609,21028.0
2019-04-05 14:40:00,19.28,19.29,19.23,19.26,34454.0,19.151,19.1609,19.1013,19.1311,34454.0
2019-04-05 14:45:00,19.26,19.28,19.21,19.21,77879.0,19.1311,19.151,19.0815,19.0815,77879.0
2019-04-05 14:50:00,19.22,19.25,19.2,19.25,37623.0,19.0914,19.1212,19.0715,19.1212,37623.0
2019-04-05 14:55:00,19.25,19.26,19.24,19.25,16481.0,19.1212,19.1311,19.1113,19.1212,16481.0
2019-04-05 15:00:00,19.24,19.26,19.23,19.25,28132.0,19.1113,19.1311,19.1013,19.1212,28132.0
2019-04-05 15:05:00,19.24,19.29,19.23,19.26,25466.0,19.1113,19.1609,19.1013,19.1311,25466.0
2019-04-05 15:10:00,19.27,19.28,19.25,19.27,24454.0,19.1411,19.151,19.1212,19.1411,24454.0
2019-04-05 15:15:00,19.27,19.3,19.26,19.3,24577.0,19.1411,19.1709,19.1311,19.1709,24577.0
2019-04-05 15:20:00,19.3,19.32,19.29,19.29,22974.0,19.1709,19.1907,19.1609,19.1609,22974.0
2019-04-05 15:25:00,19.29,19.32,19.27,19.3,38339.0,19.1609,19.1907,19.1411,19.1709,38339.0
2019-04-05 15:30:00,19.31,19.32,19.29,19.3,33979.0,19.1808,19.1907,19.1609,19.1709,33979.0
2019-04-05 15:35:00,19.3,19.35,19.28,19.34,46307.0,19.1709,19.2205,19.151,19.2106,46307.0
2019-04-05 15:40:00,19.35,19.37,19.33,19.36,51590.0,19.2205,19.2404,19.2007,19.2305,51590.0
2019-04-05 15:45:00,19.36,19.4,19.35,19.39,57514.0,19.2305,19.2702,19.2205,19.2603,57514.0
2019-04-05 15:50:00,19.39,19.43,19.35,19.35,107683.0,19.2603,19.3,19.2205,19.2205,107683.0
2019-04-05 15:55:00,19.36,19.4,19.34,19.35,214855.0,19.2305,19.2702,19.2106,19.2205,214855.0
2019-04-08 09:30:00,19.42,19.68,19.39,19.64,229524.0,19.2901,19.5483,19.2603,19.5086,229524.0
2019-04-08 09:35:00,19.64,19.87,19.6,19.79,114358.0,19.5086,19.7371,19.4689,19.6576,114358.0
2019-04-08 09:40:00,19.76,19.81,19.71,19.71,57972.0,19.6278,19.6775,19.5781,19.5781,57972.0
2019-04-08 09:45:00,19.71,19.72,19.61,19.65,54470.0,19.5781,19.5881,19.4788,19.5185,54470.0
2019-04-08 09:50:00,19.65,19.71,19.62,19.67,91467.0,19.5185,19.5781,19.4887,19.5384,91467.0
2019-04-08 09:55:00,19.67,19.71,19.62,19.65,81615.0,19.5384,19.5781,19.4887,19.5185,81615.0
2019-04-08 10:00:00,19.65,19.68,19.63,19.64,42047.0,19.5185,19.5483,19.4987,19.5086,42047.0
2019-04-08 10:05:00,19.64,19.75,19.64,19.74,159810.0,19.5086,19.6179,19.5086,19.6079,159810.0
2019-04-08 10:10:00,19.74,19.78,19.73,19.74,62969.0,19.6079,19.6477,19.598,19.6079,62969.0
2019-04-08 10:15:00,19.74,19.75,19.7,19.73,40117.0,19.6079,19.6179,19.5682,19.598,40117.0
2019-04-08 10:20:00,19.73,19.75,19.69,19.71,38465.0,19.598,19.6179,19.5583,19.5781,38465.0
2019-04-08 10:25:00,19.71,19.72,19.68,19.71,23104.0,19.5781,19.5881,19.5483,19.5781,23104.0
2019-04-08 10:30:00,19.71,19.72,19.7,19.71,21151.0,19.5781,19.5881,19.5682,19.5781,21151.0
2019-04-08 10:35:00,19.71,19.76,19.7,19.75,31435.0,19.5781,19.6278,19.5682,19.6179,31435.0
2019-04-08 10:40:00,19.75,19.84,19.75,19.83,26928.0,19.6179,19.7073,19.6179,19.6973,26928.0
2019-04-08 10:45:00,19.83,19.85,19.79,19.84,47963.0,19.6973,19.7172,19.6576,19.7073,47963.0
2019-04-08 10:50:00,19.85,19.95,19.84,19.91,168991.0,19.7172,19.8165,19.7073,19.7768,168991.0
2019-04-08 10:55:00,19.91,19.97,19.86,19.89,292082.0,19.7768,19.8364,19.7271,19.7569,292082.0
2019-04-08 11:00:00,19.87,19.95,19.87,19.89,101862.0,19.7371,19.8165,19.7371,19.7569,101862.0
2019-04-08 11:05:00,19.9,19.91,19.83,19.84,50860.0,19.7669,19.7768,19.6973,19.7073,50860.0
2019-04-08 11:10:00,19.84,19.86,19.81,19.86,60040.0,19.7073,19.7271,19.6775,19.7271,60040.0
2019-04-08 11:15:00,19.86,19.9,19.85,19.88,32052.0,19.7271,19.7669,19.7172,19.747,32052.0
2019-04-08 11:20:00,19.88,19.88,19.81,19.84,39324.0,19.747,19.747,19.6775,19.7073,39324.0
2019-04-08 11:25:00,19.84,19.87,19.83,19.84,15911.0,19.7073,19.7371,19.6973,19.7073,15911.0
2019-04-08 11:30:00,19.85,19.9,19.83,19.88,46325.0,19.7172,19.7669,19.6973,19.747,46325.0
2019-04-08 11:35:00,19.87,19.97,19.87,19.93,82238.0,19.7371,19.8364,19.7371,19.7967,82238.0
2019-04-08 11:40:00,19.93,19.94,19.92,19.93,14303.0,19.7967,19.8066,19.7867,19.7967,14303.0
2019-04-08 11:45:00,19.93,19.97,19.92,19.95,54721.0,19.7967,19.8364,19.7867,19.8165,54721.0
2019-04-08 11:50:00,19.95,19.95,19.9,19.91,12070.0,19.8165,19.8165,19.7669,19.7768,12070.0
2019-04-08 11:55:00,19.92,19.92,19.88,19.91,23938.0,19.7867,19.7867,19.747,19.7768,23938.0
2019-04-08 12:00:00,19.91,19.91,19.89,19.9,16698.0,19.7768,19.7768,19.7569,19.7669,16698.0
2019-04-08 12:05:00,19.9,19.93,19.9,19.93,20856.0,19.7669,19.7967,19.7669,19.7967,20856.0
2019-04-08 12:10:00,19.93,19.95,19.92,19.94,35823.0,19.7967,19.8165,19.7867,19.8066,35823.0
2019-04-08 12:15:00,19.93,19.94,19.92,19.93,15961.0,19.7967,19.8066,19.7867,19.7967,15961.0
2019-04-08 12:20:00,19.94,19.96,19.93,19.95,26672.0,19.8066,19.8265,19.7967,19.8165,26672.0
2019-04-08 12:25:00,19.95,19.96,19.94,19.94,25264.0,19.8165,19.8265,19.8066,19.8066,25264.0
2019-04-08 12:30:00,19.94,19.96,19.94,19.95,23028.0,19.8066,19.8265,19.8066,19.8165,23028.0
2019-04-08 12:35:00,19.94,19.95,19.92,19.95,31711.0,19.8066,19.8165,19.7867,19.8165,31711.0
2019-04-08 12:40:00,19.95,19.96,19.94,19.94,22634.0,19.8165,19.8265,19.8066,19.8066,22634.0
2019-04-08 12:45:00,19.94,19.95,19.88,19.9,26094.0,19.8066,19.8165,19.747,19.7669,26094.0
2019-04-08 12:50:00,19.89,19.91,19.88,19.88,20639.0,19.7569,19.7768,19.747,19.747,20639.0
2019-04-08 12:55:00,19.88,19.89,19.85,19.85,35683.0,19.747,19.7569,19.7172,19.7172,35683.0
2019-04-08 13:00:00,19.85,19.88,19.84,19.86,63660.0,19.7172,19.747,19.7073,19.7271,63660.0
2019-04-08 13:05:00,19.87,19.88,19.86,19.87,10743.0,19.7371,19.747,19.7271,19.7371,10743.0
2019-04-08 13:10:00,19.87,19.9,19.86,19.89,19009.0,19.7371,19.7669,19.7271,19.7569,19009.0
2019-04-08 13:15:00,19.9,19.96,19.9,19.94,46040.0,19.7669,19.8265,19.7669,19.8066,46040.0
2019-04-08 13:20:00,19.94,19.96,19.93,19.95,18778.0,19.8066,19.8265,19.7967,19.8165,18778.0
2019-04-08 13:25:00,19.95,19.95,19.93,19.95,16001.0,19.8165,19.8165,19.7967,19.8165,16001.0
2019-04-08 13:30:00,19.95,19.95,19.92,19.93,33350.0,19.8165,19.8165,19.7867,19.7967,33350.0
2019-04-08 13:35:00,19.93,19.94,19.92,19.93,9804.0,19.7967,19.8066,19.7867,19.7967,9804.0
2019-04-08 13:40:00,19.93,19.94,19.92,19.93,25888.0,19.7967,19.8066,19.7867,19.7967,25888.0
2019-04-08 13:45:00,19.93,19.99,19.89,19.96,189255.0,19.7967,19.8563,19.7569,19.8265,189255.0
2019-04-08 13:50:00,19.96,19.96,19.89,19.96,138764.0,19.8265,19.8265,19.7569,19.8265,138764.0
2019-04-08 13:55:00,19.96,20.02,19.95,19.96,150036.0,19.8265,19.8861,19.8165,19.8265,150036.0
2019-04-08 14:00:00,19.96,20.06,19.96,20.04,35853.0,19.8265,19.9258,19.8265,19.9059,35853.0
2019-04-08 14:05:00,20.04,20.05,19.96,19.96,54145.0,19.9059,19.9159,19.8265,19.8265,54145.0
2019-04-08 14:10:00,19.96,19.97,19.95,19.95,61124.0,19.8265,19.8364,19.8165,19.8165,61124.0
2019-04-08 14:15:00,19.95,19.97,19.95,19.96,47626.0,19.8165,19.8364,19.8165,19.8265,47626.0
2019-04-08 14:20:00,19.96,20.01,19.95,20.0,52284.0,19.8265,19.8761,19.8165,19.8662,52284.0
2019-04-08 14:25:00,19.99,20.0,19.93,19.94,51423.0,19.8563,19.8662,19.7967,19.8066,51423.0
2019-04-08 14:30:00,19.94,19.95,19.88,19.89,136805.0,19.8066,19.8165,19.747,19.7569,136805.0
2019-04-08 14:35:00,19.89,19.91,19.88,19.9,30545.0,19.7569,19.7768,19.747,19.7669,30545.0
2019-04-08 14:40:00,19.89,19.9,19.85,19.87,75165.0,19.7569,19.7669,19.7172,19.7371,75165.0
2019-04-08 14:45:00,19.88,19.88,19.86,19.88,30543.0,19.747,19.747,19.7271,19.747,30543.0
2019-04-08 14:50:00,19.88,19.97,19.86,19.95,242536.0,19.747,19.8364,19.7271,19.8165,242536.0
2019-04-08 14:55:00,19.96,19.97,19.89,19.89,68571.0,19.8265,19.8364,19.7569,19.7569,68571.0
2019-04-08 15:00:00,19.89,19.92,19.88,19.9,64616.0,19.7569,19.7867,19.747,19.7669,64616.0
2019-04-08 15:05:00,19.9,19.93,19.88,19.91,113073.0,19.7669,19.7967,19.747,19.7768,113073.0
2019-04-08 15:10:00,19.9,19.95,19.9,19.94,140506.0,19.7669,19.8165,19.7669,19.8066,140506.0
2019-04-08 15:15:00,19.95,19.97,19.93,19.95,130098.0,19.8165,19.8364,19.7967,19.8165,130098.0
2019-04-08 15:20:00,19.95,19.96,19.92,19.94,98877.0,19.8165,19.8265,19.7867,19.8066,98877.0
2019-04-08 15:25:00,19.93,19.94,19.89,19.89,116579.0,19.7967,19.8066,19.7569,19.7569,116579.0
2019-04-08 15:30:00,19.89,19.97,19.89,19.91,160444.0,19.7569,19.8364,19.7569,19.7768,160444.0
2019-04-08 15:35:00,19.92,19.94,19.84,19.84,177256.0,19.7867,19.8066,19.7073,19.7073,177256.0
2019-04-08 15:40:00,19.84,19.96,19.84,19.86,131540.0,19.7073,19.8265,19.7073,19.7271,131540.0
2019-04-08 15:45:00,19.85,19.87,19.77,19.8,127188.0,19.7172,19.7371,19.6377,19.6675,127188.0
2019-04-08 15:50:00,19.8,19.8,19.66,19.68,233426.0,19.6675,19.6675,19.5285,19.5483,233426.0
2019-04-08 15:55:00,19.68,19.71,19.5,19.69,575442.0,19.5483,19.5781,19.3695,19.5583,575442.0
2019-04-09 09:30:00,19.65,19.86,19.33,19.34,156649.0,19.5185,19.7271,19.2007,19.2106,156649.0
2019-04-09 09:35:00,19.35,19.43,19.0,19.16,360255.0,19.2205,19.3,18.8729,19.0318,360255.0
2019-04-09 09:40:00,19.16,19.23,18.87,18.94,206629.0,19.0318,19.1013,18.7438,18.8133,206629.0
2019-04-09 09:45:00,18.94,18.94,18.8,18.94,117394.0,18.8133,18.8133,18.6742,18.8133,117394.0
2019-04-09 09:50:00,18.95,19.36,18.94,19.28,206275.0,18.8232,19.2305,18.8133,19.151,206275.0
2019-04-09 09:55:00,19.28,19.28,19.18,19.19,49709.0,19.151,19.151,19.0517,19.0616,49709.0
2019-04-09 10:00:00,19.19,19.24,19.09,19.1,119360.0,19.0616,19.1113,18.9623,18.9722,119360.0
2019-04-09 10:05:00,19.11,19.13,19.05,19.05,54170.0,18.9821,19.002,18.9226,18.9226,54170.0
2019-04-09 10:10:00,19.04,19.04,18.93,19.03,123314.0,18.9126,18.9126,18.8034,18.9027,123314.0
2019-04-09 10:15:00,19.03,19.03,18.97,19.02,55682.0,18.9027,18.9027,18.8431,18.8928,55682.0
2019-04-09 10:20:00,19.02,19.06,19.0,19.03,227892.0,18.8928,18.9325,18.8729,18.9027,227892.0
2019-04-09 10:25:00,19.03,19.08,19.02,19.05,60408.0,18.9027,18.9524,18.8928,18.9226,60408.0
2019-04-09 10:30:00,19.05,19.06,18.97,19.02,55844.0,18.9226,18.9325,18.8431,18.8928,55844.0
2019-04-09 10:35:00,19.01,19.01,19.0,19.0,45141.0,18.8828,18.8828,18.8729,18.8729,45141.0
2019-04-09 10:40:00,19.01,19.02,19.0,19.01,98362.0,18.8828,18.8928,18.8729,18.8828,98362.0
2019-04-09 10:45:00,19.0,19.05,19.0,19.01,87452.0,18.8729,18.9226,18.8729,18.8828,87452.0
2019-04-09 10:50:00,19.01,19.01,18.97,19.0,134805.0,18.8828,18.8828,18.8431,18.8729,134805.0
2019-04-09 10:55:00,19.01,19.01,18.88,18.91,161294.0,18.8828,18.8828,18.7537,18.7835,161294.0
2019-04-09 11:00:00,18.91,18.98,18.9,18.95,43971.0,18.7835,18.853,18.7736,18.8232,43971.0
2019-04-09 11:05:00,18.96,19.0,18.95,18.98,40733.0,18.8332,18.8729,18.8232,18.853,40733.0
2019-04-09 11:10:00,18.98,19.01,18.98,19.0,30741.0,18.853,18.8828,18.853,18.8729,30741.0
2019-04-09 11:15:00,19.0,19.01,18.95,18.98,27252.0,18.8729,18.8828,18.8232,18.853,27252.0
2019-04-09 11:20:00,18.98,18.99,18.93,18.93,18737.0,18.853,18.863,18.8034,18.8034,18737.0
2019-04-09 11:25:00,18.91,19.08,18.91,19.06,84314.0,18.7835,18.9524,18.7835,18.9325,84314.0
2019-04-09 11:30:00,19.06,19.08,18.99,19.0,17409.0,18.9325,18.9524,18.863,18.8729,17409.0
2019-04-09 11:35:00,19.0,19.0,18.94,18.95,22868.0,18.8729,18.8729,18.8133,18.8232,22868.0
2019-04-09 11:40:00,18.95,18.98,18.94,18.98,41890.0,18.8232,18.853,18.8133,18.853,41890.0
2019-04-09 11:45:00,18.98,18.98,18.95,18.95,20995.0,18.853,18.853,18.8232,18.8232,20995.0
2019-04-09 11:50:00,18.94,18.96,18.94,18.95,25354.0,18.8133,18.8332,18.8133,18.8232,25354.0
2019-04-09 11:55:00,18.95,18.95,18.92,18.94,19322.0,18.8232,18.8232,18.7934,18.8133,19322.0
2019-04-09 12:00:00,18.94,18.94,18.93,18.94,11010.0,18.8133,18.8133,18.8034,18.8133,11010.0
2019-04-09 12:05:00,18.93,19.02,18.93,19.01,36167.0,18.8034,18.8928,18.8034,18.8828,36167.0
2019-04-09 12:10:00,19.0,19.01,18.99,19.0,28866.0,18.8729,18.8828,18.863,18.8729,28866.0
2019-04-09 12:15:00,19.0,19.07,19.0,19.05,31774.0,18.8729,18.9424,18.8729,18.9226,31774.0
2019-04-09 12:20:00,19.06,19.1,19.01,19.02,44003.0,18.9325,18.9722,18.8828,18.8928,44003.0
2019-04-09 12:25:00,19.02,19.04,19.01,19.02,19458.0,18.8928,18.9126,18.8828,18.8928,19458.0
2019-04-09 12:30:00,19.02,19.03,18.99,19.02,77987.0,18.8928,18.9027,18.863,18.8928,77987.0
2019-04-09 12:35:00,19.03,19.05,18.98,19.0,55320.0,18.9027,18.9226,18.853,18.8729,55320.0
2019-04-09 12:40:00,19.0,19.01,18.99,19.0,14885.0,18.8729,18.8828,18.863,18.8729,14885.0
2019-04-09 12:45:00,18.99,19.0,18.95,18.98,21098.0,18.863,18.8729,18.8232,18.853,21098.0
2019-04-09 12:50:00,18.98,18.98,18.96,18.96,16189.0,18.853,18.853,18.8332,18.8332,16189.0
2019-04-09 12:55:00,18.96,18.97,18.91,18.94,54700.0,18.8332,18.8431,18.7835,18.8133,54700.0
2019-04-09 13:00:00,18.95,18.96,18.93,18.95,19586.0,18.8232,18.8332,18.8034,18.8232,19586.0
2019-04-09 13:05:00,18.95,18.96,18.92,18.96,24989.0,18.8232,18.8332,18.7934,18.8332,24989.0
2019-04-09 13:10:00,18.96,19.01,18.94,19.0,34983.0,18.8332,18.8828,18.8133,18.8729,34983.0
2019-04-09 13:15:00,19.0,19.01,18.97,19.01,83774.0,18.8729,18.8828,18.8431,18.8828,83774.0
2019-04-09 13:20:00,19.01,19.11,19.0,19.08,61452.0,18.8828,18.9821,18.8729,18.9524,61452.0
2019-04-09 13:25:00,19.09,19.12,19.09,19.11,25545.0,18.9623,18.9921,18.9623,18.9821,25545.0
2019-04-09 13:30:00,19.11,19.15,19.05,19.09,29465.0,18.9821,19.0219,18.9226,18.9623,29465.0
2019-04-09 13:35:00,19.09,19.1,19.05,19.05,22185.0,18.9623,18.9722,18.9226,18.9226,22185.0
2019-04-09 13:40:00,19.05,19.07,19.02,19.05,24010.0,18.9226,18.9424,18.8928,18.9226,24010.0
2019-04-09 13:45:00,19.05,19.06,19.02,19.03,18047.0,18.9226,18.9325,18.8928,18.9027,18047.0
2019-04-09 13:50:00,19.03,19.06,19.02,19.06,53051.0,18.9027,18.9325,18.8928,18.9325,53051.0
2019-04-09 13:55:00,19.05,19.06,19.0,19.01,41320.0,18.9226,18.9325,18.8729,18.8828,41320.0
2019-04-09 14:00:00,19.01,19.01,18.97,18.98,19664.0,18.8828,18.8828,18.8431,18.853,19664.0
2019-04-09 14:05:00,18.98,19.0,18.95,18.99,51104.0,18.853,18.8729,18.8232,18.863,51104.0
2019-04-09 14:10:00,18.98,18.99,18.95,18.98,44073.0,18.853,18.863,18.8232,18.853,44073.0
2019-04-09 14:15:00,18.98,19.0,18.97,19.0,35214.0,18.853,18.8729,18.8431,18.8729,35214.0
2019-04-09 14:20:00,19.0,19.0,18.96,18.96,33220.0,18.8729,18.8729,18.8332,18.8332,33220.0
2019-04-09 14:25:00,18.96,18.97,18.95,18.96,18332.0,18.8332,18.8431,18.8232,18.8332,18332.0
2019-04-09 14:30:00,18.96,18.96,18.92,18.94,41834.0,18.8332,18.8332,18.7934,18.8133,41834.0
2019-04-09 14:35:00,18.94,19.01,18.93,19.0,71922.0,18.8133,18.8828,18.8034,18.8729,71922.0
2019-04-09 14:40:00,19.0,19.03,18.97,18.99,44966.0,18.8729,18.9027,18.8431,18.863,44966.0
2019-04-09 14:45:00,18.98,18.99,18.97,18.97,24348.0,18.853,18.863,18.8431,18.8431,24348.0
2019-04-09 14:50:00,18.98,18.98,18.94,18.95,51143.0,18.853,18.853,18.8133,18.8232,51143.0
2019-04-09 14:55:00,18.96,18.97,18.95,18.96,21744.0,18.8332,18.8431,18.8232,18.8332,21744.0
2019-04-09 15:00:00,18.96,18.98,18.93,18.94,37731.0,18.8332,18.853,18.8034,18.8133,37731.0
2019-04-09 15:05:00,18.94,18.96,18.91,18.91,47586.0,18.8133,18.8332,18.7835,18.7835,47586.0
2019-04-09 15:10:00,18.91,18.92,18.9,18.91,34116.0,18.7835,18.7934,18.7736,18.7835,34116.0
2019-04-09 15:15:00,18.91,18.95,18.91,18.92,37368.0,18.7835,18.8232,18.7835,18.7934,37368.0
2019-04-09 15:20:00,18.92,18.93,18.89,18.9,80708.0,18.7934,18.8034,18.7636,18.7736,80708.0
2019-04-09 15:25:00,18.9,18.92,18.88,18.89,167609.0,18.7736,18.7934,18.7537,18.7636,167609.0
2019-04-09 15:30:00,18.89,18.89,18.8,18.82,135691.0,18.7636,18.7636,18.6742,18.6941,135691.0
2019-04-09 15:35:00,18.82,18.82,18.77,18.82,109055.0,18.6941,18.6941,18.6444,18.6941,109055.0
2019-04-09 15:40:00,18.81,18.82,18.75,18.75,97039.0,18.6842,18.6941,18.6246,18.6246,97039.0
2019-04-09 15:45:00,18.75,18.77,18.75,18.77,114088.0,18.6246,18.6444,18.6246,18.6444,114088.0
2019-04-09 15:50:00,18.77,18.82,18.75,18.76,184255.0,18.6444,18.6941,18.6246,18.6345,184255.0
2019-04-09 15:55:00,18.76,18.84,18.74,18.84,444708.0,18.6345,18.714,18.6146,18.714,444708.0
2019-04-10 09:30:00,18.82,18.97,18.79,18.97,55144.0,18.6941,18.8431,18.6643,18.8431,55144.0
2019-04-10 09:35:00,18.98,19.06,18.93,19.01,35212.0,18.853,18.9325,18.8034,18.8828,35212.0
2019-04-10 09:40:00,19.02,19.14,19.02,19.08,40946.0,18.8928,19.0119,18.8928,18.9524,40946.0
2019-04-10 09:45:00,19.08,19.2,19.07,19.12,53695.0,18.9524,19.0715,18.9424,18.9921,53695.0
2019-04-10 09:50:00,19.12,19.14,19.09,19.12,17686.0,18.9921,19.0119,18.9623,18.9921,17686.0
2019-04-10 09:55:00,19.13,19.18,19.12,19.17,65196.0,19.002,19.0517,18.9921,19.0417,65196.0
2019-04-10 10:00:00,19.16,19.16,19.0,19.04,30118.0,19.0318,19.0318,18.8729,18.9126,30118.0
2019-04-10 10:05:00,19.06,19.06,18.93,18.94,34276.0,18.9325,18.9325,18.8034,18.8133,34276.0
2019-04-10 10:10:00,18.92,18.94,18.87,18.87,51914.0,18.7934,18.8133,18.7438,18.7438,51914.0
2019-04-10 10:15:00,18.88,18.94,18.88,18.91,16757.0,18.7537,18.8133,18.7537,18.7835,16757.0
2019-04-10 10:20:00,18.92,18.93,18.89,18.9,14243.0,18.7934,18.8034,18.7636,18.7736,14243.0
2019-04-10 10:25:00,18.89,18.94,18.89,18.91,9526.0,18.7636,18.8133,18.7636,18.7835,9526.0
2019-04-10 10:30:00,18.92,18.95,18.91,18.91,11968.0,18.7934,18.8232,18.7835,18.7835,11968.0
2019-04-10 10:35:00,18.91,18.95,18.91,18.94,13399.0,18.7835,18.8232,18.7835,18.8133,13399.0
2019-04-10 10:40:00,18.94,18.98,18.94,18.95,29361.0,18.8133,18.853,18.8133,18.8232,29361.0
2019-04-10 10:45:00,18.95,18.98,18.94,18.98,17627.0,18.8232,18.853,18.8133,18.853,17627.0
2019-04-10 10:50:00,18.98,18.98,18.95,18.97,5891.0,18.853,18.853,18.8232,18.8431,5891.0
2019-04-10 10:55:00,18.97,19.02,18.96,18.99,14875.0,18.8431,18.8928,18.8332,18.863,14875.0
2019-04-10 11:00:00,18.98,18.99,18.92,18.97,14480.0,18.853,18.863,18.7934,18.8431,14480.0
2019-04-10 11:05:00,18.96,18.97,18.92,18.93,11796.0,18.8332,18.8431,18.7934,18.8034,11796.0
2019-04-10 11:10:00,18.93,18.93,18.9,18.9,13424.0,18.8034,18.8034,18.7736,18.7736,13424.0
2019-04-10 11:15:00,18.9,18.91,18.87,18.89,18081.0,18.7736,18.7835,18.7438,18.7636,18081.0
2019-04-10 11:20:00,18.89,18.9,18.86,18.89,17887.0,18.7636,18.7736,18.7338,18.7636,17887.0
2019-04-10 11:25:00,18.9,18.96,18.89,18.95,28340.0,18.7736,18.8332,18.7636,18.8232,28340.0
2019-04-10 11:30:00,18.95,18.96,18.93,18.93,13071.0,18.8232,18.8332,18.8034,18.8034,13071.0
2019-04-10 11:35:00,18.93,18.93,18.88,18.93,20803.0,18.8034,18.8034,18.7537,18.8034,20803.0
2019-04-10 11:40:00,18.92,18.95,18.91,18.94,8762.0,18.7934,18.8232,18.7835,18.8133,8762.0
2019-04-10 11:45:00,18.95,18.96,18.94,18.96,3297.0,18.8232,18.8332,18.8133,18.8332,3297.0
2019-04-10 11:50:00,18.95,19.02,18.95,18.99,24758.0,18.8232,18.8928,18.8232,18.863,24758.0
2019-04-10 11:55:00,18.98,18.99,18.96,18.96,21857.0,18.853,18.863,18.8332,18.8332,21857.0
2019-04-10 12:00:00,18.97,18.97,18.96,18.96,6310.0,18.8431,18.8431,18.8332,18.8332,6310.0
2019-04-10 12:05:00,18.96,18.97,18.92,18.93,21589.0,18.8332,18.8431,18.7934,18.8034,21589.0
2019-04-10 12:10:00,18.93,18.94,18.93,18.94,7930.0,18.8034,18.8133,18.8034,18.8133,7930.0
2019-04-10 12:15:00,18.93,18.93,18.89,18.91,23153.0,18.8034,18.8034,18.7636,18.7835,23153.0
2019-04-10 12:20:00,18.91,18.91,18.87,18.89,6686.0,18.7835,18.7835,18.7438,18.7636,6686.0
2019-04-10 12:25:00,18.89,18.91,18.88,18.89,4709.0,18.7636,18.7835,18.7537,18.7636,4709.0
2019-04-10 12:30:00,18.89,18.89,18.87,18.89,3669.0,18.7636,18.7636,18.7438,18.7636,3669.0
2019-04-10 12:35:00,18.89,18.89,18.86,18.87,8219.0,18.7636,18.7636,18.7338,18.7438,8219.0
2019-04-10 12:40:00,18.86,18.86,18.84,18.85,19590.0,18.7338,18.7338,18.714,18.7239,19590.0
2019-04-10 12:45:00,18.85,18.88,18.85,18.88,8086.0,18.7239,18.7537,18.7239,18.7537,8086.0
2019-04-10 12:50:00,18.87,18.88,18.86,18.87,7464.0,18.7438,18.7537,18.7338,18.7438,7464.0
2019-04-10 12:55:00,18.86,18.88,18.85,18.88,12816.0,18.7338,18.7537,18.7239,18.7537,12816.0
2019-04-10 13:00:00,18.88,18.89,18.87,18.89,5298.0,18.7537,18.7636,18.7438,18.7636,5298.0
2019-04-10 13:05:00,18.89,18.89,18.86,18.88,5566.0,18.7636,18.7636,18.7338,18.7537,5566.0
2019-04-10 13:10:00,18.88,18.88,18.87,18.88,6267.0,18.7537,18.7537,18.7438,18.7537,6267.0
2019-04-10 13:15:00,18.88,18.88,18.87,18.88,50966.0,18.7537,18.7537,18.7438,18.7537,50966.0
2019-04-10 13:20:00,18.88,18.89,18.87,18.89,9220.0,18.7537,18.7636,18.7438,18.7636,9220.0
2019-04-10 13:25:00,18.89,18.9,18.88,18.89,6801.0,18.7636,18.7736,18.7537,18.7636,6801.0
2019-04-10 13:30:00,18.9,18.94,18.89,18.94,20165.0,18.7736,18.8133,18.7636,18.8133,20165.0
2019-04-10 13:35:00,18.95,18.95,18.92,18.94,9049.0,18.8232,18.8232,18.7934,18.8133,9049.0
2019-04-10 13:40:00,18.94,18.96,18.93,18.94,6247.0,18.8133,18.8332,18.8034,18.8133,6247.0
2019-04-10 13:45:00,18.94,18.94,18.92,18.93,11461.0,18.8133,18.8133,18.7934,18.8034,11461.0
2019-04-10 13:50:00,18.94,18.96,18.92,18.96,16561.0,18.8133,18.8332,18.7934,18.8332,16561.0
2019-04-10 13:55:00,18.96,18.98,18.95,18.95,34159.0,18.8332,18.853,18.8232,18.8232,34159.0
2019-04-10 14:00:00,18.94,18.97,18.93,18.94,8824.0,18.8133,18.8431,18.8034,18.8133,8824.0
2019-04-10 14:05:00,18.94,18.95,18.92,18.92,3445.0,18.8133,18.8232,18.7934,18.7934,3445.0
2019-04-10 14:10:00,18.92,18.94,18.92,18.94,7228.0,18.7934,18.8133,18.7934,18.8133,7228.0
2019-04-10 14:15:00,18.94,18.97,18.93,18.96,8499.0,18.8133,18.8431,18.8034,18.8332,8499.0
2019-04-10 14:20:00,18.95,18.98,18.95,18.96,20741.0,18.8232,18.853,18.8232,18.8332,20741.0
2019-04-10 14:25:00,18.96,18.97,18.96,18.96,4042.0,18.8332,18.8431,18.8332,18.8332,4042.0
2019-04-10 14:30:00,18.97,18.98,18.94,18.96,14401.0,18.8431,18.853,18.8133,18.8332,14401.0
2019-04-10 14:35:00,18.96,18.98,18.94,18.96,13758.0,18.8332,18.853,18.8133,18.8332,13758.0
2019-04-10 14:40:00,18.96,18.97,18.94,18.96,16223.0,18.8332,18.8431,18.8133,18.8332,16223.0
2019-04-10 14:45:00,18.96,18.98,18.95,18.96,66267.0,18.8332,18.853,18.8232,18.8332,66267.0
2019-04-10 14:50:00,18.96,18.98,18.9,18.91,29628.0,18.8332,18.853,18.7736,18.7835,29628.0
2019-04-10 14:55:00,18.9,18.92,18.89,18.89,16045.0,18.7736,18.7934,18.7636,18.7636,16045.0
2019-04-10 15:00:00,18.89,18.91,18.89,18.9,11711.0,18.7636,18.7835,18.7636,18.7736,11711.0
2019-04-10 15:05:00,18.9,18.91,18.89,18.91,10532.0,18.7736,18.7835,18.7636,18.7835,10532.0
2019-04-10 15:10:00,18.91,18.91,18.88,18.91,19837.0,18.7835,18.7835,18.7537,18.7835,19837.0
2019-04-10 15:15:00,18.9,18.91,18.88,18.89,7370.0,18.7736,18.7835,18.7537,18.7636,7370.0
2019-04-10 15:20:00,18.89,18.95,18.88,18.93,32188.0,18.7636,18.8232,18.7537,18.8034,32188.0
2019-04-10 15:25:00,18.94,18.96,18.92,18.94,33029.0,18.8133,18.8332,18.7934,18.8133,33029.0
2019-04-10 15:30:00,18.94,18.95,18.92,18.93,17495.0,18.8133,18.8232,18.7934,18.8034,17495.0
2019-04-10 15:35:00,18.94,18.95,18.9,18.91,36642.0,18.8133,18.8232,18.7736,18.7835,36642.0
2019-04-10 15:40:00,18.91,18.92,18.88,18.89,35931.0,18.7835,18.7934,18.7537,18.7636,35931.0
2019-04-10 15:45:00,18.88,18.91,18.87,18.87,37837.0,18.7537,18.7835,18.7438,18.7438,37837.0
2019-04-10 15:50:00,18.88,18.9,18.87,18.88,70007.0,18.7537,18.7736,18.7438,18.7537,70007.0
2019-04-10 15:55:00,18.87,18.89,18.87,18.88,169889.0,18.7438,18.7636,18.7438,18.7537,169889.0
2019-04-11 09:30:00,18.98,19.19,18.9,19.17,123919.0,18.853,19.0616,18.7736,19.0417,123919.0
2019-04-11 09:35:00,19.16,19.18,19.06,19.16,49042.0,19.0318,19.0517,18.9325,19.0318,49042.0
2019-04-11 09:40:00,19.15,19.3,19.15,19.26,138662.0,19.0219,19.1709,19.0219,19.1311,138662.0
2019-04-11 09:45:00,19.26,19.3,19.24,19.29,147269.0,19.1311,19.1709,19.1113,19.1609,147269.0
2019-04-11 09:50:00,19.3,19.38,19.25,19.33,55420.0,19.1709,19.2503,19.1212,19.2007,55420.0
2019-04-11 09:55:00,19.33,19.6,19.32,19.55,232337.0,19.2007,19.4689,19.1907,19.4192,232337.0
2019-04-11 10:00:00,19.55,19.56,19.4,19.52,247978.0,19.4192,19.4291,19.2702,19.3894,247978.0
2019-04-11 10:05:00,19.52,19.52,19.44,19.46,125402.0,19.3894,19.3894,19.3099,19.3298,125402.0
2019-04-11 10:10:00,19.45,19.47,19.32,19.39,79313.0,19.3199,19.3397,19.1907,19.2603,79313.0
2019-04-11 10:15:00,19.39,19.45,19.34,19.39,41602.0,19.2603,19.3199,19.2106,19.2603,41602.0
2019-04-11 10:20:00,19.39,19.41,19.32,19.34,39887.0,19.2603,19.2801,19.1907,19.2106,39887.0
2019-04-11 10:25:00,19.34,19.35,19.25,19.26,65674.0,19.2106,19.2205,19.1212,19.1311,65674.0
2019-04-11 10:30:00,19.27,19.31,19.25,19.3,28241.0,19.1411,19.1808,19.1212,19.1709,28241.0
2019-04-11 10:35:00,19.3,19.33,19.23,19.25,59825.0,19.1709,19.2007,19.1013,19.1212,59825.0
2019-04-11 10:40:00,19.25,19.28,19.23,19.28,93633.0,19.1212,19.151,19.1013,19.151,93633.0
2019-04-11 10:45:00,19.3,19.3,19.22,19.23,28693.0,19.1709,19.1709,19.0914,19.1013,28693.0
2019-04-11 10:50:00,19.22,19.23,19.14,19.16,47746.0,19.0914,19.1013,19.0119,19.0318,47746.0
2019-04-11 10:55:00,19.15,19.2,19.15,19.19,22908.0,19.0219,19.0715,19.0219,19.0616,22908.0
2019-04-11 11:00:00,19.19,19.22,19.18,19.21,15685.0,19.0616,19.0914,19.0517,19.0815,15685.0
2019-04-11 11:05:00,19.21,19.25,19.18,19.24,28806.0,19.0815,19.1212,19.0517,19.1113,28806.0
2019-04-11 11:10:00,19.25,19.26,19.22,19.26,13375.0,19.1212,19.1311,19.0914,19.1311,13375.0
2019-04-11 11:15:00,19.24,19.27,19.24,19.26,19416.0,19.1113,19.1411,19.1113,19.1311,19416.0
2019-04-11 11:20:00,19.27,19.29,19.26,19.29,27766.0,19.1411,19.1609,19.1311,19.1609,27766.0
2019-04-11 11:25:00,19.29,19.3,19.24,19.3,13470.0,19.1609,19.1709,19.1113,19.1709,13470.0
2019-04-11 11:30:00,19.3,19.3,19.26,19.28,21461.0,19.1709,19.1709,19.1311,19.151,21461.0
2019-04-11 11:35:00,19.29,19.29,19.25,19.27,9147.0,19.1609,19.1609,19.1212,19.1411,9147.0
2019-04-11 11:40:00,19.27,19.27,19.24,19.26,10300.0,19.1411,19.1411,19.1113,19.1311,10300.0
2019-04-11 11:45:00,19.26,19.29,19.26,19.28,11444.0,19.1311,19.1609,19.1311,19.151,11444.0
2019-04-11 11:50:00,19.28,19.29,19.25,19.27,9316.0,19.151,19.1609,19.1212,19.1411,9316.0
2019-04-11 11:55:00,19.28,19.28,19.25,19.28,6659.0,19.151,19.151,19.1212,19.151,6659.0
2019-04-11 12:00:00,19.27,19.29,19.26,19.29,5429.0,19.1411,19.1609,19.1311,19.1609,5429.0
2019-04-11 12:05:00,19.29,19.3,19.27,19.28,8768.0,19.1609,19.1709,19.1411,19.151,8768.0
2019-04-11 12:10:00,19.28,19.29,19.28,19.29,11991.0,19.151,19.1609,19.151,19.1609,11991.0
2019-04-11 12:15:00,19.29,19.31,19.28,19.31,14768.0,19.1609,19.1808,19.151,19.1808,14768.0
2019-04-11 12:20:00,19.3,19.36,19.3,19.35,24750.0,19.1709,19.2305,19.1709,19.2205,24750.0
2019-04-11 12:25:00,19.36,19.38,19.35,19.37,17284.0,19.2305,19.2503,19.2205,19.2404,17284.0
2019-04-11 12:30:00,19.36,19.38,19.36,19.38,10331.0,19.2305,19.2503,19.2305,19.2503,10331.0
2019-04-11 12:35:00,19.37,19.38,19.36,19.37,7665.0,19.2404,19.2503,19.2305,19.2404,7665.0
2019-04-11 12:40:00,19.38,19.38,19.35,19.36,6957.0,19.2503,19.2503,19.2205,19.2305,6957.0
2019-04-11 12:45:00,19.35,19.36,19.35,19.36,2716.0,19.2205,19.2305,19.2205,19.2305,2716.0
2019-04-11 12:50:00,19.36,19.36,19.32,19.34,8923.0,19.2305,19.2305,19.1907,19.2106,8923.0
2019-04-11 12:55:00,19.33,19.33,19.31,19.32,5426.0,19.2007,19.2007,19.1808,19.1907,5426.0
2019-04-11 13:00:00,19.32,19.32,19.31,19.31,2016.0,19.1907,19.1907,19.1808,19.1808,2016.0
2019-04-11 13:05:00,19.31,19.33,19.29,19.3,9441.0,19.1808,19.2007,19.1609,19.1709,9441.0
2019-04-11 13:10:00,19.31,19.32,19.3,19.31,7333.0,19.1808,19.1907,19.1709,19.1808,7333.0
2019-04-11 13:15:00,19.32,19.32,19.29,19.31,8633.0,19.1907,19.1907,19.1609,19.1808,8633.0
2019-04-11 13:20:00,19.31,19.32,19.29,19.3,6521.0,19.1808,19.1907,19.1609,19.1709,6521.0
2019-04-11 13:25:00,19.3,19.31,19.29,19.3,6465.0,19.1709,19.1808,19.1609,19.1709,6465.0
2019-04-11 13:30:00,19.3,19.3,19.29,19.3,3098.0,19.1709,19.1709,19.1609,19.1709,3098.0
2019-04-11 13:35:00,19.3,19.32,19.3,19.31,9940.0,19.1709,19.1907,19.1709,19.1808,9940.0
2019-04-11 13:40:00,19.3,19.31,19.28,19.29,5207.0,19.1709,19.1808,19.151,19.1609,5207.0
2019-04-11 13:45:00,19.29,19.29,19.28,19.28,1675.0,19.1609,19.1609,19.151,19.151,1675.0
2019-04-11 13:50:00,19.29,19.35,19.28,19.35,17514.0,19.1609,19.2205,19.151,19.2205,17514.0
2019-04-11 13:55:00,19.36,19.39,19.35,19.38,12455.0,19.2305,19.2603,19.2205,19.2503,12455.0
2019-04-11 14:00:00,19.39,19.4,19.37,19.39,16932.0,19.2603,19.2702,19.2404,19.2603,16932.0
2019-04-11 14:05:00,19.39,19.4,19.37,19.38,11466.0,19.2603,19.2702,19.2404,19.2503,11466.0
2019-04-11 14:10:00,19.39,19.42,19.38,19.41,26915.0,19.2603,19.2901,19.2503,19.2801,26915.0
2019-04-11 14:15:00,19.41,19.42,19.35,19.36,31716.0,19.2801,19.2901,19.2205,19.2305,31716.0
2019-04-11 14:20:00,19.35,19.36,19.35,19.35,7200.0,19.2205,19.2305,19.2205,19.2205,7200.0
2019-04-11 14:25:00,19.36,19.36,19.33,19.33,22410.0,19.2305,19.2305,19.2007,19.2007,22410.0
2019-04-11 14:30:00,19.34,19.34,19.31,19.32,20014.0,19.2106,19.2106,19.1808,19.1907,20014.0
2019-04-11 14:35:00,19.32,19.32,19.29,19.3,22153.0,19.1907,19.1907,19.1609,19.1709,22153.0
2019-04-11 14:40:00,19.3,19.33,19.3,19.32,39815.0,19.1709,19.2007,19.1709,19.1907,39815.0
2019-04-11 14:45:00,19.32,19.33,19.31,19.32,24760.0,19.1907,19.2007,19.1808,19.1907,24760.0
2019-04-11 14:50:00,19.32,19.33,19.25,19.26,53737.0,19.1907,19.2007,19.1212,19.1311,53737.0
2019-04-11 14:55:00,19.27,19.27,19.22,19.26,34730.0,19.1411,19.1411,19.0914,19.1311,34730.0
2019-04-11 15:00:00,19.26,19.26,19.21,19.23,34382.0,19.1311,19.1311,19.0815,19.1013,34382.0
2019-04-11 15:05:00,19.24,19.26,19.23,19.23,24699.0,19.1113,19.1311,19.1013,19.1013,24699.0
2019-04-11 15:10:00,19.24,19.26,19.23,19.25,11132.0,19.1113,19.1311,19.1013,19.1212,11132.0
2019-04-11 15:15:00,19.25,19.25,19.23,19.23,30018.0,19.1212,19.1212,19.1013,19.1013,30018.0
2019-04-11 15:20:00,19.23,19.25,19.23,19.24,15289.0,19.1013,19.1212,19.1013,19.1113,15289.0
2019-04-11 15:25:00,19.25,19.25,19.21,19.21,55390.0,19.1212,19.1212,19.0815,19.0815,55390.0
2019-04-11 15:30:00,19.21,19.27,19.21,19.27,42630.0,19.0815,19.1411,19.0815,19.1411,42630.0
2019-04-11 15:35:00,19.27,19.33,19.26,19.3,53371.0,19.1411,19.2007,19.1311,19.1709,53371.0
2019-04-11 15:40:00,19.3,19.31,19.3,19.3,16868.0,19.1709,19.1808,19.1709,19.1709,16868.0
2019-04-11 15:45:00,19.31,19.35,19.24,19.26,113013.0,19.1808,19.2205,19.1113,19.1311,113013.0
2019-04-11 15:50:00,19.26,19.27,19.21,19.21,75363.0,19.1311,19.1411,19.0815,19.0815,75363.0
2019-04-11 15:55:00,19.21,19.22,19.12,19.12,194834.0,19.0815,19.0914,18.9921,18.9921,194834.0
2019-04-12 09:30:00,19.18,19.4,19.18,19.36,78577.0,19.0517,19.2702,19.0517,19.2305,78577.0
2019-04-12 09:35:00,19.35,19.37,19.3,19.34,26923.0,19.2205,19.2404,19.1709,19.2106,26923.0
2019-04-12 09:40:00,19.35,19.37,19.31,19.36,5979.0,19.2205,19.2404,19.1808,19.2305,5979.0
2019-04-12 09:45:00,19.35,19.35,19.26,19.27,51455.0,19.2205,19.2205,19.1311,19.1411,51455.0
2019-04-12 09:50:00,19.27,19.29,19.26,19.27,44401.0,19.1411,19.1609,19.1311,19.1411,44401.0
2019-04-12 09:55:00,19.28,19.39,19.28,19.38,18870.0,19.151,19.2603,19.151,19.2503,18870.0
2019-04-12 10:00:00,19.38,19.4,19.35,19.37,20308.0,19.2503,19.2702,19.2205,19.2404,20308.0
2019-04-12 10:05:00,19.37,19.37,19.36,19.37,20213.0,19.2404,19.2404,19.2305,19.2404,20213.0
2019-04-12 10:10:00,19.36,19.37,19.3,19.3,22091.0,19.2305,19.2404,19.1709,19.1709,22091.0
2019-04-12 10:15:00,19.31,19.33,19.29,19.3,7729.0,19.1808,19.2007,19.1609,19.1709,7729.0
2019-04-12 10:20:00,19.3,19.3,19.23,19.23,71647.0,19.1709,19.1709,19.1013,19.1013,71647.0
2019-04-12 10:25:00,19.23,19.24,19.02,19.14,134250.0,19.1013,19.1113,18.8928,19.0119,134250.0
2019-04-12 10:30:00,19.14,19.17,19.04,19.05,152571.0,19.0119,19.0417,18.9126,18.9226,152571.0
2019-04-12 10:35:00,19.06,19.08,19.05,19.06,11277.0,18.9325,18.9524,18.9226,18.9325,11277.0
2019-04-12 10:40:00,19.05,19.06,18.86,18.89,158910.0,18.9226,18.9325,18.7338,18.7636,158910.0
2019-04-12 10:45:00,18.89,18.92,18.86,18.9,60368.0,18.7636,18.7934,18.7338,18.7736,60368.0
2019-04-12 10:50:00,18.9,18.95,18.9,18.95,12355.0,18.7736,18.8232,18.7736,18.8232,12355.0
2019-04-12 10:55:00,18.95,18.95,18.91,18.92,17285.0,18.8232,18.8232,18.7835,18.7934,17285.0
2019-04-12 11:00:00,18.93,19.03,18.92,19.01,31604.0,18.8034,18.9027,18.7934,18.8828,31604.0
2019-04-12 11:05:00,19.01,19.02,18.98,19.0,34883.0,18.8828,18.8928,18.853,18.8729,34883.0
2019-04-12 11:10:00,18.99,19.01,18.98,18.98,10763.0,18.863,18.8828,18.853,18.853,10763.0
2019-04-12 11:15:00,18.99,19.0,18.95,18.96,40766.0,18.863,18.8729,18.8232,18.8332,40766.0
2019-04-12 11:20:00,18.96,18.99,18.93,18.98,22245.0,18.8332,18.863,18.8034,18.853,22245.0
2019-04-12 11:25:00,18.96,18.97,18.94,18.94,19439.0,18.8332,18.8431,18.8133,18.8133,19439.0
2019-04-12 11:30:00,18.93,18.93,18.88,18.9,31741.0,18.8034,18.8034,18.7537,18.7736,31741.0
2019-04-12 11:35:00,18.9,18.92,18.89,18.89,27473.0,18.7736,18.7934,18.7636,18.7636,27473.0
2019-04-12 11:40:00,18.89,18.94,18.89,18.93,16867.0,18.7636,18.8133,18.7636,18.8034,16867.0
2019-04-12 11:45:00,18.94,18.94,18.91,18.91,20185.0,18.8133,18.8133,18.7835,18.7835,20185.0
2019-04-12 11:50:00,18.91,18.92,18.9,18.91,17397.0,18.7835,18.7934,18.7736,18.7835,17397.0
2019-04-12 11:55:00,18.92,18.92,18.9,18.91,10153.0,18.7934,18.7934,18.7736,18.7835,10153.0
2019-04-12 12:00:00,18.91,18.91,18.88,18.9,32312.0,18.7835,18.7835,18.7537,18.7736,32312.0
2019-04-12 12:05:00,18.91,18.91,18.89,18.89,26149.0,18.7835,18.7835,18.7636,18.7636,26149.0
2019-04-12 12:10:00,18.88,18.9,18.86,18.87,101248.0,18.7537,18.7736,18.7338,18.7438,101248.0
2019-04-12 12:15:00,18.87,18.91,18.86,18.87,87613.0,18.7438,18.7835,18.7338,18.7438,87613.0
2019-04-12 12:20:00,18.87,18.88,18.86,18.87,10492.0,18.7438,18.7537,18.7338,18.7438,10492.0
2019-04-12 12:25:00,18.87,18.88,18.83,18.85,69207.0,18.7438,18.7537,18.704,18.7239,69207.0
2019-04-12 12:30:00,18.84,18.87,18.84,18.87,22454.0,18.714,18.7438,18.714,18.7438,22454.0
2019-04-12 12:35:00,18.87,18.9,18.86,18.89,26391.0,18.7438,18.7736,18.7338,18.7636,26391.0
2019-04-12 12:40:00,18.89,18.91,18.88,18.88,173480.0,18.7636,18.7835,18.7537,18.7537,173480.0
2019-04-12 12:45:00,18.89,18.89,18.87,18.87,15621.0,18.7636,18.7636,18.7438,18.7438,15621.0
2019-04-12 12:50:00,18.87,18.88,18.86,18.87,35121.0,18.7438,18.7537,18.7338,18.7438,35121.0
2019-04-12 12:55:00,18.87,18.9,18.87,18.89,9156.0,18.7438,18.7736,18.7438,18.7636,9156.0
2019-04-12 13:00:00,18.89,18.92,18.89,18.89,165511.0,18.7636,18.7934,18.7636,18.7636,165511.0
2019-04-12 13:05:00,18.89,18.9,18.89,18.9,13484.0,18.7636,18.7736,18.7636,18.7736,13484.0
2019-04-12 13:10:00,18.9,18.9,18.88,18.9,26024.0,18.7736,18.7736,18.7537,18.7736,26024.0
2019-04-12 13:15:00,18.9,18.91,18.86,18.87,113060.0,18.7736,18.7835,18.7338,18.7438,113060.0
2019-04-12 13:20:00,18.87,18.89,18.87,18.89,37887.0,18.7438,18.7636,18.7438,18.7636,37887.0
2019-04-12 13:25:00,18.89,18.91,18.87,18.89,58526.0,18.7636,18.7835,18.7438,18.7636,58526.0
2019-04-12 13:30:00,18.9,18.92,18.89,18.9,31935.0,18.7736,18.7934,18.7636,18.7736,31935.0
2019-04-12 13:35:00,18.9,18.91,18.89,18.91,33537.0,18.7736,18.7835,18.7636,18.7835,33537.0
2019-04-12 13:40:00,18.9,18.91,18.87,18.89,20628.0,18.7736,18.7835,18.7438,18.7636,20628.0
2019-04-12 13:45:00,18.89,18.89,18.87,18.87,11785.0,18.7636,18.7636,18.7438,18.7438,11785.0
2019-04-12 13:50:00,18.87,18.89,18.86,18.88,37015.0,18.7438,18.7636,18.7338,18.7537,37015.0
2019-04-12 13:55:00,18.88,18.91,18.88,18.91,30338.0,18.7537,18.7835,18.7537,18.7835,30338.0
2019-04-12 14:00:00,18.91,19.68,18.9,19.29,1436221.0,18.7835,19.5483,18.7736,19.1609,1436221.0
2019-04-12 14:05:00,19.29,19.5,19.16,19.48,353332.0,19.1609,19.3695,19.0318,19.3497,353332.0
2019-04-12 14:10:00,19.46,19.84,19.4,19.81,475608.0,19.3298,19.7073,19.2702,19.6775,475608.0
2019-04-12 14:15:00,19.81,20.45,19.81,20.31,1359423.0,19.6775,20.3132,19.6775,20.1741,1359423.0
2019-04-12 14:20:00,20.33,20.9,20.32,20.89,1077499.0,20.194,20.7602,20.1841,20.7502,1077499.0
2019-04-12 14:25:00,20.9,20.9,20.42,20.57,1031942.0,20.7602,20.7602,20.2834,20.4324,1031942.0
2019-04-12 14:30:00,20.58,20.95,20.56,20.8,739298.0,20.4423,20.8098,20.4224,20.6608,739298.0
2019-04-12 14:35:00,20.81,21.62,20.81,21.56,1267120.0,20.6708,21.4754,20.6708,21.4158,1267120.0
2019-04-12 14:40:00,21.56,22.71,21.56,22.19,2555975.0,21.4158,22.5581,21.4158,22.0415,2555975.0
2019-04-12 14:45:00,22.18,22.19,21.37,21.39,2060805.0,22.0316,22.0415,21.227,21.2469,2060805.0
2019-04-12 14:50:00,21.4,22.01,21.31,21.85,1396512.0,21.2568,21.8627,21.1674,21.7038,1396512.0
2019-04-12 14:55:00,21.85,21.92,21.61,21.71,580215.0,21.7038,21.7734,21.4654,21.5648,580215.0
2019-04-12 15:00:00,21.7,21.75,21.36,21.46,547210.0,21.5548,21.6045,21.2171,21.3164,547210.0
2019-04-12 15:05:00,21.46,21.6,21.22,21.37,592560.0,21.3164,21.4555,21.078,21.227,592560.0
2019-04-12 15:10:00,21.39,21.55,21.25,21.46,488763.0,21.2469,21.4058,21.1078,21.3164,488763.0
2019-04-12 15:15:00,21.46,21.75,21.46,21.7,598791.0,21.3164,21.6045,21.3164,21.5548,598791.0
2019-04-12 15:20:00,21.7,21.97,21.68,21.78,586642.0,21.5548,21.823,21.535,21.6343,586642.0
2019-04-12 15:25:00,21.78,21.8,21.56,21.76,708065.0,21.6343,21.6542,21.4158,21.6144,708065.0
2019-04-12 15:30:00,21.76,22.28,21.75,22.25,1074124.0,21.6144,22.1309,21.6045,22.1011,1074124.0
2019-04-12 15:35:00,22.25,22.33,22.17,22.25,545647.0,22.1011,22.1806,22.0217,22.1011,545647.0
2019-04-12 15:40:00,22.25,22.29,21.99,22.1,502550.0,22.1011,22.1409,21.8429,21.9521,502550.0
2019-04-12 15:45:00,22.1,22.6,22.04,22.5,664054.0,21.9521,22.4488,21.8925,22.3495,664054.0
2019-04-12 15:50:00,22.5,22.93,22.48,22.81,1179294.0,22.3495,22.7766,22.3296,22.6574,1179294.0
2019-04-12 15:55:00,22.82,23.22,22.78,22.79,1408495.0,22.6673,23.0647,22.6276,22.6375,1408495.0
2019-04-15 09:30:00,22.76,22.84,22.02,22.51,597554.0,22.6077,22.6872,21.8727,22.3594,597554.0
2019-04-15 09:35:00,22.5,23.35,22.25,23.13,681821.0,22.3495,23.1938,22.1011,22.9753,681821.0
2019-04-15 09:40:00,23.11,23.33,22.72,23.21,766592.0,22.9554,23.1739,22.568,23.0547,766592.0
2019-04-15 09:45:00,23.23,23.79,23.2,23.58,556232.0,23.0746,23.6308,23.0448,23.4222,556232.0
2019-04-15 09:50:00,23.58,24.07,23.56,24.04,490835.0,23.4222,23.909,23.4024,23.8792,490835.0
2019-04-15 09:55:00,24.03,24.9,24.03,24.79,1227099.0,23.8692,24.7334,23.8692,24.6241,1227099.0
2019-04-15 10:00:00,24.79,24.8,24.05,24.06,1067086.0,24.6241,24.6341,23.8891,23.899,1067086.0
2019-04-15 10:05:00,24.07,24.08,23.57,23.97,629092.0,23.909,23.9189,23.4123,23.8096,629092.0
2019-04-15 10:10:00,23.96,23.98,23.57,23.63,327358.0,23.7997,23.8196,23.4123,23.4719,327358.0
2019-04-15 10:15:00,23.64,23.68,23.29,23.3,380591.0,23.4818,23.5216,23.1342,23.1441,380591.0
2019-04-15 10:20:00,23.31,23.54,23.3,23.54,212895.0,23.1541,23.3825,23.1441,23.3825,212895.0
2019-04-15 10:25:00,23.55,23.93,23.5,23.76,362100.0,23.3924,23.7699,23.3428,23.601,362100.0
2019-04-15 10:30:00,23.75,23.81,23.5,23.62,177165.0,23.5911,23.6507,23.3428,23.462,177165.0
2019-04-15 10:35:00,23.61,23.63,23.45,23.59,138860.0,23.452,23.4719,23.2931,23.4322,138860.0
2019-04-15 10:40:00,23.57,23.58,23.47,23.51,80487.0,23.4123,23.4222,23.313,23.3527,80487.0
2019-04-15 10:45:00,23.5,23.85,23.48,23.79,148333.0,23.3428,23.6904,23.3229,23.6308,148333.0
2019-04-15 10:50:00,23.8,23.81,23.63,23.65,96075.0,23.6408,23.6507,23.4719,23.4918,96075.0
2019-04-15 10:55:00,23.66,23.73,23.5,23.56,116667.0,23.5017,23.5712,23.3428,23.4024,116667.0
2019-04-15 11:00:00,23.55,23.56,23.36,23.47,123953.0,23.3924,23.4024,23.2037,23.313,123953.0
2019-04-15 11:05:00,23.46,23.63,23.37,23.42,113162.0,23.303,23.4719,23.2136,23.2633,113162.0
2019-04-15 11:10:00,23.41,23.5,23.13,23.45,224838.0,23.2534,23.3428,22.9753,23.2931,224838.0
2019-04-15 11:15:00,23.45,23.46,23.15,23.21,77589.0,23.2931,23.303,22.9951,23.0547,77589.0
2019-04-15 11:20:00,23.22,23.4,23.17,23.18,60257.0,23.0647,23.2434,23.015,23.0249,60257.0
2019-04-15 11:25:00,23.18,23.36,23.13,23.34,92946.0,23.0249,23.2037,22.9753,23.1839,92946.0
2019-04-15 11:30:00,23.34,23.35,23.24,23.31,50723.0,23.1839,23.1938,23.0845,23.1541,50723.0
2019-04-15 11:35:00,23.33,23.36,23.27,23.3,32733.0,23.1739,23.2037,23.1143,23.1441,32733.0
2019-04-15 11:40:00,23.29,23.4,23.29,23.31,53130.0,23.1342,23.2434,23.1342,23.1541,53130.0
2019-04-15 11:45:00,23.33,23.35,23.23,23.31,72176.0,23.1739,23.1938,23.0746,23.1541,72176.0
2019-04-15 11:50:00,23.32,23.32,23.28,23.31,35994.0,23.164,23.164,23.1243,23.1541,35994.0
2019-04-15 11:55:00,23.31,23.44,23.3,23.44,44504.0,23.1541,23.2832,23.1441,23.2832,44504.0
2019-04-15 12:00:00,23.44,23.44,23.34,23.38,31963.0,23.2832,23.2832,23.1839,23.2236,31963.0
2019-04-15 12:05:00,23.37,23.49,23.37,23.43,46709.0,23.2136,23.3328,23.2136,23.2732,46709.0
2019-04-15 12:10:00,23.44,23.44,23.37,23.4,30386.0,23.2832,23.2832,23.2136,23.2434,30386.0
2019-04-15 12:15:00,23.39,23.45,23.38,23.42,31514.0,23.2335,23.2931,23.2236,23.2633,31514.0
2019-04-15 12:20:00,23.42,23.49,23.41,23.48,43435.0,23.2633,23.3328,23.2534,23.3229,43435.0
2019-04-15 12:25:00,23.48,23.54,23.47,23.49,53208.0,23.3229,23.3825,23.313,23.3328,53208.0
2019-04-15 12:30:00,23.49,23.51,23.38,23.39,34180.0,23.3328,23.3527,23.2236,23.2335,34180.0
2019-04-15 12:35:00,23.39,23.44,23.35,23.37,23147.0,23.2335,23.2832,23.1938,23.2136,23147.0
2019-04-15 12:40:00,23.37,23.39,23.3,23.32,21059.0,23.2136,23.2335,23.1441,23.164,21059.0
2019-04-15 12:45:00,23.31,23.38,23.31,23.32,28313.0,23.1541,23.2236,23.1541,23.164,28313.0
2019-04-15 12:50:00,23.31,23.35,23.31,23.33,13724.0,23.1541,23.1938,23.1541,23.1739,13724.0
2019-04-15 12:55:00,23.33,23.36,23.32,23.34,29328.0,23.1739,23.2037,23.164,23.1839,29328.0
2019-04-15 13:00:00,23.33,23.37,23.3,23.31,49251.0,23.1739,23.2136,23.1441,23.1541,49251.0
2019-04-15 13:05:00,23.32,23.33,23.19,23.21,58595.0,23.164,23.1739,23.0349,23.0547,58595.0
2019-04-15 13:10:00,23.2,23.26,23.08,23.11,75542.0,23.0448,23.1044,22.9256,22.9554,75542.0
2019-04-15 13:15:00,23.1,23.2,23.09,23.16,53381.0,22.9455,23.0448,22.9355,23.0051,53381.0
2019-04-15 13:20:00,23.16,23.23,23.13,23.13,33309.0,23.0051,23.0746,22.9753,22.9753,33309.0
2019-04-15 13:25:00,23.12,23.3,23.08,23.27,79058.0,22.9653,23.1441,22.9256,23.1143,79058.0
2019-04-15 13:30:00,23.27,23.31,23.2,23.29,42973.0,23.1143,23.1541,23.0448,23.1342,42973.0
2019-04-15 13:35:00,23.3,23.38,23.29,23.32,54269.0,23.1441,23.2236,23.1342,23.164,54269.0
2019-04-15 13:40:00,23.32,23.33,23.28,23.3,93090.0,23.164,23.1739,23.1243,23.1441,93090.0
2019-04-15 13:45:00,23.3,23.43,23.29,23.39,65054.0,23.1441,23.2732,23.1342,23.2335,65054.0
2019-04-15 13:50:00,23.37,23.71,23.37,23.68,155351.0,23.2136,23.5514,23.2136,23.5216,155351.0
2019-04-15 13:55:00,23.69,23.77,23.69,23.77,112997.0,23.5315,23.611,23.5315,23.611,112997.0
2019-04-15 14:00:00,23.77,24.37,23.76,24.28,445711.0,23.611,24.207,23.601,24.1176,445711.0
2019-04-15 14:05:00,24.28,24.5,24.08,24.39,336239.0,24.1176,24.3361,23.9189,24.2268,336239.0
2019-04-15 14:10:00,24.38,24.47,24.18,24.28,159998.0,24.2169,24.3063,24.0182,24.1176,159998.0
2019-04-15 14:15:00,24.27,24.32,24.05,24.05,107512.0,24.1076,24.1573,23.8891,23.8891,107512.0
2019-04-15 14:20:00,24.06,24.11,23.83,23.95,150827.0,23.899,23.9487,23.6706,23.7898,150827.0
2019-04-15 14:25:00,23.96,23.96,23.7,23.77,87217.0,23.7997,23.7997,23.5414,23.611,87217.0
2019-04-15 14:30:00,23.76,23.86,23.7,23.83,79304.0,23.601,23.7004,23.5414,23.6706,79304.0
2019-04-15 14:35:00,23.84,23.91,23.66,23.71,131586.0,23.6805,23.75,23.5017,23.5514,131586.0
2019-04-15 14:40:00,23.73,23.76,23.5,23.72,150242.0,23.5712,23.601,23.3428,23.5613,150242.0
2019-04-15 14:45:00,23.7,23.76,23.58,23.59,64592.0,23.5414,23.601,23.4222,23.4322,64592.0
2019-04-15 14:50:00,23.58,23.65,23.51,23.53,62822.0,23.4222,23.4918,23.3527,23.3726,62822.0
2019-04-15 14:55:00,23.52,23.59,23.4,23.51,111993.0,23.3626,23.4322,23.2434,23.3527,111993.0
2019-04-15 15:00:00,23.52,23.6,23.47,23.59,72888.0,23.3626,23.4421,23.313,23.4322,72888.0
2019-04-15 15:05:00,23.58,23.84,23.55,23.72,168758.0,23.4222,23.6805,23.3924,23.5613,168758.0
2019-04-15 15:10:00,23.71,23.74,23.44,23.5,108920.0,23.5514,23.5812,23.2832,23.3428,108920.0
2019-04-15 15:15:00,23.49,23.55,23.22,23.22,150498.0,23.3328,23.3924,23.0647,23.0647,150498.0
2019-04-15 15:20:00,23.23,23.45,23.2,23.4,208745.0,23.0746,23.2931,23.0448,23.2434,208745.0
2019-04-15 15:25:00,23.4,23.77,23.39,23.67,175928.0,23.2434,23.611,23.2335,23.5116,175928.0
2019-04-15 15:30:00,23.66,23.81,23.58,23.65,160239.0,23.5017,23.6507,23.4222,23.4918,160239.0
2019-04-15 15:35:00,23.63,23.75,23.6,23.69,111815.0,23.4719,23.5911,23.4421,23.5315,111815.0
2019-04-15 15:40:00,23.68,23.74,23.6,23.67,111947.0,23.5216,23.5812,23.4421,23.5116,111947.0
2019-04-15 15:45:00,23.68,23.7,23.55,23.68,157353.0,23.5216,23.5414,23.3924,23.5216,157353.0
2019-04-15 15:50:00,23.69,23.75,23.47,23.73,256459.0,23.5315,23.5911,23.313,23.5712,256459.0
2019-04-15 15:55:00,23.74,23.9,23.53,23.67,1043441.0,23.5812,23.7401,23.3726,23.5116,1043441.0
2019-04-16 09:30:00,23.55,23.55,23.05,23.42,298919.0,23.3924,23.3924,22.8958,23.2633,298919.0
2019-04-16 09:35:00,23.39,23.51,23.12,23.51,171099.0,23.2335,23.3527,22.9653,23.3527,171099.0
2019-04-16 09:40:00,23.5,23.75,23.48,23.67,122683.0,23.3428,23.5911,23.3229,23.5116,122683.0
2019-04-16 09:45:00,23.66,23.68,23.53,23.55,82093.0,23.5017,23.5216,23.3726,23.3924,82093.0
2019-04-16 09:50:00,23.55,23.56,23.3,23.3,206971.0,23.3924,23.4024,23.1441,23.1441,206971.0
2019-04-16 09:55:00,23.3,23.34,23.15,23.29,172141.0,23.1441,23.1839,22.9951,23.1342,172141.0
2019-04-16 10:00:00,23.29,23.29,23.16,23.25,101264.0,23.1342,23.1342,23.0051,23.0945,101264.0
2019-04-16 10:05:00,23.25,23.26,22.94,23.0,189733.0,23.0945,23.1044,22.7865,22.8461,189733.0
2019-04-16 10:10:00,22.99,23.05,22.88,22.92,113551.0,22.8362,22.8958,22.7269,22.7667,113551.0
2019-04-16 10:15:00,22.92,22.95,22.81,22.89,97686.0,22.7667,22.7965,22.6574,22.7369,97686.0
2019-04-16 10:20:00,22.89,22.92,22.79,22.88,114750.0,22.7369,22.7667,22.6375,22.7269,114750.0
2019-04-16 10:25:00,22.88,23.11,22.86,23.03,165613.0,22.7269,22.9554,22.7071,22.8759,165613.0
2019-04-16 10:30:00,23.03,23.04,22.86,22.93,54394.0,22.8759,22.8859,22.7071,22.7766,54394.0
2019-04-16 10:35:00,22.92,22.95,22.84,22.86,120817.0,22.7667,22.7965,22.6872,22.7071,120817.0
2019-04-16 10:40:00,22.87,22.89,22.8,22.83,89817.0,22.717,22.7369,22.6475,22.6773,89817.0
2019-04-16 10:45:00,22.83,22.91,22.82,22.91,35863.0,22.6773,22.7567,22.6673,22.7567,35863.0
2019-04-16 10:50:00,22.91,23.05,22.84,23.05,146449.0,22.7567,22.8958,22.6872,22.8958,146449.0
2019-04-16 10:55:00,23.05,23.18,23.04,23.12,87027.0,22.8958,23.0249,22.8859,22.9653,87027.0
2019-04-16 11:00:00,23.1,23.12,23.07,23.09,40473.0,22.9455,22.9653,22.9157,22.9355,40473.0
2019-04-16 11:05:00,23.1,23.11,22.96,22.96,67863.0,22.9455,22.9554,22.8064,22.8064,67863.0
2019-04-16 11:10:00,22.97,23.0,22.83,22.86,65379.0,22.8163,22.8461,22.6773,22.7071,65379.0
2019-04-16 11:15:00,22.84,22.9,22.78,22.86,72711.0,22.6872,22.7468,22.6276,22.7071,72711.0
2019-04-16 11:20:00,22.86,22.93,22.86,22.88,64236.0,22.7071,22.7766,22.7071,22.7269,64236.0
2019-04-16 11:25:00,22.88,22.9,22.85,22.88,28242.0,22.7269,22.7468,22.6971,22.7269,28242.0
2019-04-16 11:30:00,22.88,22.98,22.87,22.93,60113.0,22.7269,22.8263,22.717,22.7766,60113.0
2019-04-16 11:35:00,22.93,22.99,22.92,22.94,45392.0,22.7766,22.8362,22.7667,22.7865,45392.0
2019-04-16 11:40:00,22.94,23.0,22.93,22.96,50918.0,22.7865,22.8461,22.7766,22.8064,50918.0
2019-04-16 11:45:00,22.96,22.99,22.91,22.92,27472.0,22.8064,22.8362,22.7567,22.7667,27472.0
2019-04-16 11:50:00,22.91,22.93,22.89,22.9,56110.0,22.7567,22.7766,22.7369,22.7468,56110.0
2019-04-16 11:55:00,22.9,22.93,22.9,22.91,26383.0,22.7468,22.7766,22.7468,22.7567,26383.0
2019-04-16 12:00:00,22.92,22.95,22.9,22.93,47961.0,22.7667,22.7965,22.7468,22.7766,47961.0
2019-04-16 12:05:00,22.93,22.98,22.92,22.97,51994.0,22.7766,22.8263,22.7667,22.8163,51994.0
2019-04-16 12:10:00,22.96,22.98,22.94,22.97,65178.0,22.8064,22.8263,22.7865,22.8163,65178.0
2019-04-16 12:15:00,22.96,22.99,22.95,22.96,19321.0,22.8064,22.8362,22.7965,22.8064,19321.0
2019-04-16 12:20:00,22.97,22.98,22.94,22.95,24062.0,22.8163,22.8263,22.7865,22.7965,24062.0
2019-04-16 12:25:00,22.95,22.97,22.93,22.94,23271.0,22.7965,22.8163,22.7766,22.7865,23271.0
2019-04-16 12:30:00,22.93,22.98,22.93,22.97,34181.0,22.7766,22.8263,22.7766,22.8163,34181.0
2019-04-16 12:35:00,22.97,22.98,22.94,22.95,18523.0,22.8163,22.8263,22.7865,22.7965,18523.0
2019-04-16 12:40:00,22.96,22.97,22.93,22.94,36030.0,22.8064,22.8163,22.7766,22.7865,36030.0
2019-04-16 12:45:00,22.94,22.96,22.92,22.96,30661.0,22.7865,22.8064,22.7667,22.8064,30661.0
2019-04-16 12:50:00,22.95,22.97,22.94,22.95,23414.0,22.7965,22.8163,22.7865,22.7965,23414.0
2019-04-16 12:55:00,22.94,22.98,22.94,22.96,25314.0,22.7865,22.8263,22.7865,22.8064,25314.0
2019-04-16 13:00:00,22.96,22.97,22.94,22.94,17842.0,22.8064,22.8163,22.7865,22.7865,17842.0
2019-04-16 13:05:00,22.93,22.96,22.91,22.93,21521.0,22.7766,22.8064,22.7567,22.7766,21521.0
2019-04-16 13:10:00,22.92,22.92,22.86,22.87,33680.0,22.7667,22.7667,22.7071,22.717,33680.0
2019-04-16 13:15:00,22.87,22.88,22.82,22.85,48278.0,22.717,22.7269,22.6673,22.6971,48278.0
2019-04-16 13:20:00,22.85,22.93,22.8,22.9,146669.0,22.6971,22.7766,22.6475,22.7468,146669.0
2019-04-16 13:25:00,22.88,22.89,22.85,22.86,72300.0,22.7269,22.7369,22.6971,22.7071,72300.0
2019-04-16 13:30:00,22.86,22.88,22.84,22.86,26305.0,22.7071,22.7269,22.6872,22.7071,26305.0
2019-04-16 13:35:00,22.86,22.89,22.82,22.82,46850.0,22.7071,22.7369,22.6673,22.6673,46850.0
2019-04-16 13:40:00,22.82,22.83,22.52,22.61,238300.0,22.6673,22.6773,22.3693,22.4587,238300.0
2019-04-16 13:45:00,22.61,22.67,22.59,22.62,52312.0,22.4587,22.5183,22.4389,22.4687,52312.0
2019-04-16 13:50:00,22.62,22.66,22.59,22.61,44467.0,22.4687,22.5084,22.4389,22.4587,44467.0
2019-04-16 13:55:00,22.61,22.78,22.6,22.73,60532.0,22.4587,22.6276,22.4488,22.5779,60532.0
2019-04-16 14:00:00,22.73,22.74,22.65,22.66,69546.0,22.5779,22.5879,22.4985,22.5084,69546.0
2019-04-16 14:05:00,22.66,22.7,22.62,22.65,48386.0,22.5084,22.5481,22.4687,22.4985,48386.0
2019-04-16 14:10:00,22.64,22.66,22.52,22.56,99325.0,22.4885,22.5084,22.3693,22.4091,99325.0
2019-04-16 14:15:00,22.56,22.62,22.51,22.61,85018.0,22.4091,22.4687,22.3594,22.4587,85018.0
2019-04-16 14:20:00,22.61,22.61,22.56,22.59,39303.0,22.4587,22.4587,22.4091,22.4389,39303.0
2019-04-16 14:25:00,22.58,22.58,22.5,22.53,54197.0,22.4289,22.4289,22.3495,22.3793,54197.0
2019-04-16 14:30:00,22.53,22.55,22.5,22.51,75436.0,22.3793,22.3991,22.3495,22.3594,75436.0
2019-04-16 14:35:00,22.51,22.57,22.45,22.55,154547.0,22.3594,22.419,22.2998,22.3991,154547.0
2019-04-16 14:40:00,22.55,22.59,22.55,22.56,42987.0,22.3991,22.4389,22.3991,22.4091,42987.0
2019-04-16 14:45:00,22.56,22.56,22.42,22.49,121786.0,22.4091,22.4091,22.27,22.3395,121786.0
2019-04-16 14:50:00,22.49,22.61,22.48,22.57,87229.0,22.3395,22.4587,22.3296,22.419,87229.0
2019-04-16 14:55:00,22.56,22.56,22.44,22.47,81591.0,22.4091,22.4091,22.2899,22.3197,81591.0
2019-04-16 15:00:00,22.47,22.49,22.34,22.36,92736.0,22.3197,22.3395,22.1905,22.2104,92736.0
2019-04-16 15:05:00,22.36,22.42,22.34,22.4,75424.0,22.2104,22.27,22.1905,22.2501,75424.0
2019-04-16 15:10:00,22.39,22.43,22.36,22.4,56687.0,22.2402,22.2799,22.2104,22.2501,56687.0
2019-04-16 15:15:00,22.4,22.43,22.39,22.42,81638.0,22.2501,22.2799,22.2402,22.27,81638.0
2019-04-16 15:20:00,22.41,22.42,22.34,22.37,81635.0,22.2601,22.27,22.1905,22.2203,81635.0
2019-04-16 15:25:00,22.38,22.4,22.33,22.36,86137.0,22.2303,22.2501,22.1806,22.2104,86137.0
2019-04-16 15:30:00,22.36,22.37,22.22,22.27,149276.0,22.2104,22.2203,22.0713,22.121,149276.0
2019-04-16 15:35:00,22.26,22.33,22.22,22.25,101433.0,22.1111,22.1806,22.0713,22.1011,101433.0
2019-04-16 15:40:00,22.26,22.34,22.23,22.26,116974.0,22.1111,22.1905,22.0813,22.1111,116974.0
2019-04-16 15:45:00,22.26,22.27,22.17,22.2,196154.0,22.1111,22.121,22.0217,22.0515,196154.0
2019-04-16 15:50:00,22.2,22.25,22.13,22.17,276903.0,22.0515,22.1011,21.9819,22.0217,276903.0
2019-04-16 15:55:00,22.18,22.27,22.17,22.27,443597.0,22.0316,22.121,22.0217,22.121,443597.0
2019-04-17 09:30:00,22.79,22.81,22.37,22.44,114579.0,22.6375,22.6574,22.2203,22.2899,114579.0
2019-04-17 09:35:00,22.44,22.49,22.41,22.46,179367.0,22.2899,22.3395,22.2601,22.3097,179367.0
2019-04-17 09:40:00,22.47,22.54,22.41,22.42,116061.0,22.3197,22.3892,22.2601,22.27,116061.0
2019-04-17 09:45:00,22.44,22.55,22.4,22.51,78986.0,22.2899,22.3991,22.2501,22.3594,78986.0
2019-04-17 09:50:00,22.51,22.62,22.46,22.62,86165.0,22.3594,22.4687,22.3097,22.4687,86165.0
2019-04-17 09:55:00,22.65,22.72,22.61,22.61,42779.0,22.4985,22.568,22.4587,22.4587,42779.0
2019-04-17 10:00:00,22.62,22.66,22.54,22.59,90853.0,22.4687,22.5084,22.3892,22.4389,90853.0
2019-04-17 10:05:00,22.59,22.59,22.46,22.47,39442.0,22.4389,22.4389,22.3097,22.3197,39442.0
2019-04-17 10:10:00,22.46,22.53,22.46,22.52,36572.0,22.3097,22.3793,22.3097,22.3693,36572.0
2019-04-17 10:15:00,22.53,22.53,22.5,22.53,45199.0,22.3793,22.3793,22.3495,22.3793,45199.0
2019-04-17 10:20:00,22.53,22.55,22.52,22.53,14993.0,22.3793,22.3991,22.3693,22.3793,14993.0
2019-04-17 10:25:00,22.52,22.52,22.45,22.48,43845.0,22.3693,22.3693,22.2998,22.3296,43845.0
2019-04-17 10:30:00,22.48,22.48,22.47,22.48,8375.0,22.3296,22.3296,22.3197,22.3296,8375.0
2019-04-17 10:35:00,22.47,22.49,22.44,22.48,45342.0,22.3197,22.3395,22.2899,22.3296,45342.0
2019-04-17 10:40:00,22.48,22.51,22.47,22.49,39489.0,22.3296,22.3594,22.3197,22.3395,39489.0
2019-04-17 10:45:00,22.48,22.51,22.47,22.47,33967.0,22.3296,22.3594,22.3197,22.3197,33967.0
2019-04-17 10:50:00,22.47,22.5,22.42,22.42,20737.0,22.3197,22.3495,22.27,22.27,20737.0
2019-04-17 10:55:00,22.43,22.44,22.39,22.39,59559.0,22.2799,22.2899,22.2402,22.2402,59559.0
2019-04-17 11:00:00,22.39,22.4,22.24,22.24,100028.0,22.2402,22.2501,22.0912,22.0912,100028.0
2019-04-17 11:05:00,22.23,22.3,22.21,22.23,39100.0,22.0813,22.1508,22.0614,22.0813,39100.0
2019-04-17 11:10:00,22.23,22.28,22.23,22.25,17983.0,22.0813,22.1309,22.0813,22.1011,17983.0
2019-04-17 11:15:00,22.26,22.28,22.24,22.25,37929.0,22.1111,22.1309,22.0912,22.1011,37929.0
2019-04-17 11:20:00,22.25,22.26,22.16,22.2,40391.0,22.1011,22.1111,22.0117,22.0515,40391.0
2019-04-17 11:25:00,22.19,22.25,22.18,22.2,22245.0,22.0415,22.1011,22.0316,22.0515,22245.0
2019-04-17 11:30:00,22.21,22.24,22.19,22.21,12817.0,22.0614,22.0912,22.0415,22.0614,12817.0
2019-04-17 11:35:00,22.21,22.22,22.21,22.22,5787.0,22.0614,22.0713,22.0614,22.0713,5787.0
2019-04-17 11:40:00,22.21,22.26,22.21,22.25,13202.0,22.0614,22.1111,22.0614,22.1011,13202.0
2019-04-17 11:45:00,22.24,22.28,22.24,22.25,12765.0,22.0912,22.1309,22.0912,22.1011,12765.0
2019-04-17 11:50:00,22.24,22.26,22.24,22.25,5829.0,22.0912,22.1111,22.0912,22.1011,5829.0
2019-04-17 11:55:00,22.25,22.26,22.23,22.24,15690.0,22.1011,22.1111,22.0813,22.0912,15690.0
2019-04-17 12:00:00,22.25,22.26,22.24,22.25,15468.0,22.1011,22.1111,22.0912,22.1011,15468.0
2019-04-17 12:05:00,22.24,22.26,22.24,22.26,12111.0,22.0912,22.1111,22.0912,22.1111,12111.0
2019-04-17 12:10:00,22.26,22.27,22.24,22.24,11435.0,22.1111,22.121,22.0912,22.0912,11435.0
2019-04-17 12:15:00,22.25,22.28,22.24,22.26,30243.0,22.1011,22.1309,22.0912,22.1111,30243.0
2019-04-17 12:20:00,22.27,22.3,22.26,22.29,13372.0,22.121,22.1508,22.1111,22.1409,13372.0
2019-04-17 12:25:00,22.3,22.3,22.27,22.28,10724.0,22.1508,22.1508,22.121,22.1309,10724.0
2019-04-17 12:30:00,22.27,22.28,22.26,22.27,20999.0,22.121,22.1309,22.1111,22.121,20999.0
2019-04-17 12:35:00,22.27,22.29,22.26,22.28,16688.0,22.121,22.1409,22.1111,22.1309,16688.0
2019-04-17 12:40:00,22.28,22.29,22.25,22.25,19639.0,22.1309,22.1409,22.1011,22.1011,19639.0
2019-04-17 12:45:00,22.26,22.28,22.25,22.26,33295.0,22.1111,22.1309,22.1011,22.1111,33295.0
2019-04-17 12:50:00,22.27,22.27,22.24,22.25,13868.0,22.121,22.121,22.0912,22.1011,13868.0
2019-04-17 12:55:00,22.24,22.28,22.24,22.28,19309.0,22.0912,22.1309,22.0912,22.1309,19309.0
2019-04-17 13:00:00,22.27,22.27,22.23,22.23,30100.0,22.121,22.121,22.0813,22.0813,30100.0
2019-04-17 13:05:00,22.24,22.26,22.24,22.25,4754.0,22.0912,22.1111,22.0912,22.1011,4754.0
2019-04-17 13:10:00,22.26,22.28,22.25,22.28,20715.0,22.1111,22.1309,22.1011,22.1309,20715.0
2019-04-17 13:15:00,22.27,22.28,22.25,22.27,19002.0,22.121,22.1309,22.1011,22.121,19002.0
2019-04-17 13:20:00,22.26,22.27,22.25,22.26,14463.0,22.1111,22.121,22.1011,22.1111,14463.0
2019-04-17 13:25:00,22.27,22.27,22.24,22.26,16302.0,22.121,22.121,22.0912,22.1111,16302.0
2019-04-17 13:30:00,22.25,22.28,22.25,22.26,16833.0,22.1011,22.1309,22.1011,22.1111,16833.0
2019-04-17 13:35:00,22.25,22.26,22.24,22.24,14384.0,22.1011,22.1111,22.0912,22.0912,14384.0
2019-04-17 13:40:00,22.25,22.26,22.24,22.26,16143.0,22.1011,22.1111,22.0912,22.1111,16143.0
2019-04-17 13:45:00,22.26,22.27,22.23,22.24,20336.0,22.1111,22.121,22.0813,22.0912,20336.0
2019-04-17 13:50:00,22.23,22.25,22.23,22.25,5494.0,22.0813,22.1011,22.0813,22.1011,5494.0
2019-04-17 13:55:00,22.25,22.25,22.22,22.23,10174.0,22.1011,22.1011,22.0713,22.0813,10174.0
2019-04-17 14:00:00,22.23,22.23,22.09,22.1,61585.0,22.0813,22.0813,21.9422,21.9521,61585.0
2019-04-17 14:05:00,22.09,22.1,22.05,22.1,21485.0,21.9422,21.9521,21.9025,21.9521,21485.0
2019-04-17 14:10:00,22.1,22.14,22.06,22.1,29857.0,21.9521,21.9919,21.9124,21.9521,29857.0
2019-04-17 14:15:00,22.09,22.14,22.09,22.13,17969.0,21.9422,21.9919,21.9422,21.9819,17969.0
2019-04-17 14:20:00,22.11,22.14,22.1,22.12,12962.0,21.9621,21.9919,21.9521,21.972,12962.0
2019-04-17 14:25:00,22.11,22.13,22.1,22.12,11137.0,21.9621,21.9819,21.9521,21.972,11137.0
2019-04-17 14:30:00,22.12,22.14,22.11,22.14,10328.0,21.972,21.9919,21.9621,21.9919,10328.0
2019-04-17 14:35:00,22.12,22.17,22.12,22.17,7900.0,21.972,22.0217,21.972,22.0217,7900.0
2019-04-17 14:40:00,22.17,22.17,22.14,22.15,11778.0,22.0217,22.0217,21.9919,22.0018,11778.0
2019-04-17 14:45:00,22.16,22.17,22.14,22.15,11095.0,22.0117,22.0217,21.9919,22.0018,11095.0
2019-04-17 14:50:00,22.14,22.16,22.11,22.14,25551.0,21.9919,22.0117,21.9621,21.9919,25551.0
2019-04-17 14:55:00,22.14,22.15,22.12,22.13,11571.0,21.9919,22.0018,21.972,21.9819,11571.0
2019-04-17 15:00:00,22.12,22.15,22.12,22.12,6846.0,21.972,22.0018,21.972,21.972,6846.0
2019-04-17 15:05:00,22.13,22.13,22.08,22.11,22889.0,21.9819,21.9819,21.9323,21.9621,22889.0
2019-04-17 15:10:00,22.11,22.11,21.98,21.98,74545.0,21.9621,21.9621,21.8329,21.8329,74545.0
2019-04-17 15:15:00,21.98,21.99,21.91,21.92,57674.0,21.8329,21.8429,21.7634,21.7734,57674.0
2019-04-17 15:20:00,21.92,21.95,21.91,21.93,32695.0,21.7734,21.8031,21.7634,21.7833,32695.0
2019-04-17 15:25:00,21.93,21.93,21.85,21.86,40807.0,21.7833,21.7833,21.7038,21.7138,40807.0
2019-04-17 15:30:00,21.87,21.88,21.71,21.77,181357.0,21.7237,21.7336,21.5648,21.6244,181357.0
2019-04-17 15:35:00,21.77,21.81,21.72,21.75,65582.0,21.6244,21.6641,21.5747,21.6045,65582.0
2019-04-17 15:40:00,21.76,21.86,21.72,21.84,146356.0,21.6144,21.7138,21.5747,21.6939,146356.0
2019-04-17 15:45:00,21.84,21.95,21.83,21.88,158298.0,21.6939,21.8031,21.684,21.7336,158298.0
2019-04-17 15:50:00,21.89,21.92,21.84,21.89,96852.0,21.7436,21.7734,21.6939,21.7436,96852.0
2019-04-17 15:55:00,21.89,21.92,21.79,21.83,326867.0,21.7436,21.7734,21.6442,21.684,326867.0
2019-04-18 09:30:00,21.7,21.73,21.41,21.57,53270.0,21.5548,21.5846,21.2668,21.4257,53270.0
2019-04-18 09:35:00,21.62,21.63,21.42,21.55,105625.0,21.4754,21.4853,21.2767,21.4058,105625.0
2019-04-18 09:40:00,21.55,21.58,21.49,21.58,51370.0,21.4058,21.4356,21.3462,21.4356,51370.0
2019-04-18 09:45:00,21.56,21.63,21.48,21.59,63940.0,21.4158,21.4853,21.3363,21.4456,63940.0
2019-04-18 09:50:00,21.58,21.6,21.5,21.56,46024.0,21.4356,21.4555,21.3562,21.4158,46024.0
2019-04-18 09:55:00,21.56,21.56,21.44,21.46,92921.0,21.4158,21.4158,21.2966,21.3164,92921.0
2019-04-18 10:00:00,21.44,21.45,21.24,21.24,94240.0,21.2966,21.3065,21.0979,21.0979,94240.0
2019-04-18 10:05:00,21.25,21.36,21.25,21.36,49596.0,21.1078,21.2171,21.1078,21.2171,49596.0
2019-04-18 10:10:00,21.35,21.41,21.32,21.41,28437.0,21.2072,21.2668,21.1774,21.2668,28437.0
2019-04-18 10:15:00,21.41,21.5,21.4,21.48,72813.0,21.2668,21.3562,21.2568,21.3363,72813.0
2019-04-18 10:20:00,21.49,21.5,21.45,21.49,43316.0,21.3462,21.3562,21.3065,21.3462,43316.0
2019-04-18 10:25:00,21.48,21.52,21.46,21.5,34101.0,21.3363,21.376,21.3164,21.3562,34101.0
2019-04-18 10:30:00,21.5,21.59,21.49,21.52,43842.0,21.3562,21.4456,21.3462,21.376,43842.0
2019-04-18 10:35:00,21.51,21.52,21.44,21.48,42203.0,21.3661,21.376,21.2966,21.3363,42203.0
2019-04-18 10:40:00,21.48,21.51,21.48,21.5,39247.0,21.3363,21.3661,21.3363,21.3562,39247.0
2019-04-18 10:45:00,21.5,21.5,21.43,21.46,19868.0,21.3562,21.3562,21.2866,21.3164,19868.0
2019-04-18 10:50:00,21.46,21.49,21.45,21.49,22324.0,21.3164,21.3462,21.3065,21.3462,22324.0
2019-04-18 10:55:00,21.49,21.5,21.46,21.48,22866.0,21.3462,21.3562,21.3164,21.3363,22866.0
2019-04-18 11:00:00,21.47,21.48,21.36,21.39,40079.0,21.3264,21.3363,21.2171,21.2469,40079.0
2019-04-18 11:05:00,21.39,21.44,21.38,21.42,18566.0,21.2469,21.2966,21.237,21.2767,18566.0
2019-04-18 11:10:00,21.43,21.45,21.41,21.45,21350.0,21.2866,21.3065,21.2668,21.3065,21350.0
2019-04-18 11:15:00,21.45,21.46,21.43,21.44,18728.0,21.3065,21.3164,21.2866,21.2966,18728.0
2019-04-18 11:20:00,21.43,21.45,21.39,21.4,19188.0,21.2866,21.3065,21.2469,21.2568,19188.0
2019-04-18 11:25:00,21.41,21.45,21.39,21.44,27221.0,21.2668,21.3065,21.2469,21.2966,27221.0
2019-04-18 11:30:00,21.43,21.45,21.43,21.44,13792.0,21.2866,21.3065,21.2866,21.2966,13792.0
2019-04-18 11:35:00,21.45,21.47,21.43,21.45,19617.0,21.3065,21.3264,21.2866,21.3065,19617.0
2019-04-18 11:40:00,21.46,21.46,21.41,21.42,26394.0,21.3164,21.3164,21.2668,21.2767,26394.0
2019-04-18 11:45:00,21.41,21.42,21.37,21.4,48095.0,21.2668,21.2767,21.227,21.2568,48095.0
2019-04-18 11:50:00,21.4,21.41,21.29,21.34,98670.0,21.2568,21.2668,21.1476,21.1972,98670.0
2019-04-18 11:55:00,21.37,21.4,21.31,21.35,44669.0,21.227,21.2568,21.1674,21.2072,44669.0
2019-04-18 12:00:00,21.36,21.38,21.33,21.33,19004.0,21.2171,21.237,21.1873,21.1873,19004.0
2019-04-18 12:05:00,21.34,21.35,21.33,21.33,21827.0,21.1972,21.2072,21.1873,21.1873,21827.0
2019-04-18 12:10:00,21.33,21.34,21.29,21.31,59628.0,21.1873,21.1972,21.1476,21.1674,59628.0
2019-04-18 12:15:00,21.31,21.31,21.26,21.3,12511.0,21.1674,21.1674,21.1178,21.1575,12511.0
2019-04-18 12:20:00,21.29,21.31,21.29,21.29,14024.0,21.1476,21.1674,21.1476,21.1476,14024.0
2019-04-18 12:25:00,21.29,21.3,21.22,21.25,51339.0,21.1476,21.1575,21.078,21.1078,51339.0
2019-04-18 12:30:00,21.24,21.3,21.23,21.28,16082.0,21.0979,21.1575,21.088,21.1376,16082.0
2019-04-18 12:35:00,21.28,21.29,21.22,21.26,29642.0,21.1376,21.1476,21.078,21.1178,29642.0
2019-04-18 12:40:00,21.25,21.28,21.25,21.26,14797.0,21.1078,21.1376,21.1078,21.1178,14797.0
2019-04-18 12:45:00,21.26,21.32,21.19,21.23,94817.0,21.1178,21.1774,21.0482,21.088,94817.0
2019-04-18 12:50:00,21.23,21.26,21.21,21.22,22209.0,21.088,21.1178,21.0681,21.078,22209.0
2019-04-18 12:55:00,21.21,21.28,21.2,21.24,19244.0,21.0681,21.1376,21.0582,21.0979,19244.0
2019-04-18 13:00:00,21.25,21.25,21.22,21.23,23250.0,21.1078,21.1078,21.078,21.088,23250.0
2019-04-18 13:05:00,21.22,21.24,21.2,21.23,33585.0,21.078,21.0979,21.0582,21.088,33585.0
2019-04-18 13:10:00,21.24,21.24,21.13,21.14,31389.0,21.0979,21.0979,20.9886,20.9986,31389.0
2019-04-18 13:15:00,21.12,21.17,21.05,21.05,75234.0,20.9787,21.0284,20.9092,20.9092,75234.0
2019-04-18 13:20:00,21.05,21.12,21.02,21.1,110623.0,20.9092,20.9787,20.8794,20.9588,110623.0
2019-04-18 13:25:00,21.11,21.14,21.06,21.07,36943.0,20.9688,20.9986,20.9191,20.929,36943.0
2019-04-18 13:30:00,21.08,21.08,20.98,20.98,111866.0,20.939,20.939,20.8396,20.8396,111866.0
2019-04-18 13:35:00,20.98,21.04,20.98,21.01,68027.0,20.8396,20.8992,20.8396,20.8694,68027.0
2019-04-18 13:40:00,21.0,21.02,20.96,21.02,59161.0,20.8595,20.8794,20.8198,20.8794,59161.0
2019-04-18 13:45:00,21.02,21.02,20.92,20.98,69328.0,20.8794,20.8794,20.78,20.8396,69328.0
2019-04-18 13:50:00,20.99,21.0,20.83,20.94,46796.0,20.8496,20.8595,20.6906,20.7999,46796.0
2019-04-18 13:55:00,20.94,20.97,20.84,20.86,37255.0,20.7999,20.8297,20.7006,20.7204,37255.0
2019-04-18 14:00:00,20.86,20.92,20.85,20.9,41433.0,20.7204,20.78,20.7105,20.7602,41433.0
2019-04-18 14:05:00,20.89,20.91,20.81,20.84,36829.0,20.7502,20.7701,20.6708,20.7006,36829.0
2019-04-18 14:10:00,20.84,20.96,20.84,20.96,30481.0,20.7006,20.8198,20.7006,20.8198,30481.0
2019-04-18 14:15:00,20.96,20.97,20.93,20.95,22531.0,20.8198,20.8297,20.79,20.8098,22531.0
2019-04-18 14:20:00,20.95,20.95,20.9,20.91,30740.0,20.8098,20.8098,20.7602,20.7701,30740.0
2019-04-18 14:25:00,20.92,20.95,20.92,20.95,14208.0,20.78,20.8098,20.78,20.8098,14208.0
2019-04-18 14:30:00,20.95,20.97,20.93,20.93,18459.0,20.8098,20.8297,20.79,20.79,18459.0
2019-04-18 14:35:00,20.94,20.98,20.93,20.97,23669.0,20.7999,20.8396,20.79,20.8297,23669.0
2019-04-18 14:40:00,20.96,20.99,20.95,20.98,29222.0,20.8198,20.8496,20.8098,20.8396,29222.0
2019-04-18 14:45:00,20.98,21.0,20.96,20.98,47518.0,20.8396,20.8595,20.8198,20.8396,47518.0
2019-04-18 14:50:00,20.98,21.01,20.97,21.0,65132.0,20.8396,20.8694,20.8297,20.8595,65132.0
2019-04-18 14:55:00,21.0,21.01,20.95,20.95,58865.0,20.8595,20.8694,20.8098,20.8098,58865.0
2019-04-18 15:00:00,20.96,20.96,20.85,20.92,87743.0,20.8198,20.8198,20.7105,20.78,87743.0
2019-04-18 15:05:00,20.93,20.93,20.87,20.92,43182.0,20.79,20.79,20.7304,20.78,43182.0
2019-04-18 15:10:00,20.92,20.99,20.91,20.92,139294.0,20.78,20.8496,20.7701,20.78,139294.0
2019-04-18 15:15:00,20.93,21.0,20.93,20.98,159735.0,20.79,20.8595,20.79,20.8396,159735.0
2019-04-18 15:20:00,20.98,20.99,20.94,20.97,36728.0,20.8396,20.8496,20.7999,20.8297,36728.0
2019-04-18 15:25:00,20.97,21.0,20.94,20.98,149356.0,20.8297,20.8595,20.7999,20.8396,149356.0
2019-04-18 15:30:00,20.97,20.98,20.92,20.94,96067.0,20.8297,20.8396,20.78,20.7999,96067.0
2019-04-18 15:35:00,20.94,21.06,20.92,21.02,119751.0,20.7999,20.9191,20.78,20.8794,119751.0
2019-04-18 15:40:00,21.03,21.04,20.98,21.02,86053.0,20.8893,20.8992,20.8396,20.8794,86053.0
2019-04-18 15:45:00,21.02,21.02,20.98,21.02,66551.0,20.8794,20.8794,20.8396,20.8794,66551.0
2019-04-18 15:50:00,21.02,21.02,20.98,21.01,119522.0,20.8794,20.8794,20.8396,20.8694,119522.0
2019-04-18 15:55:00,21.01,21.02,20.99,21.01,321208.0,20.8694,20.8794,20.8496,20.8694,321208.0
2019-04-22 09:30:00,20.88,21.29,20.87,21.28,116205.0,20.7403,21.1476,20.7304,21.1376,116205.0
2019-04-22 09:35:00,21.29,21.49,21.29,21.34,133290.0,21.1476,21.3462,21.1476,21.1972,133290.0
2019-04-22 09:40:00,21.34,21.48,21.26,21.48,144899.0,21.1972,21.3363,21.1178,21.3363,144899.0
2019-04-22 09:45:00,21.49,21.6,21.42,21.58,48341.0,21.3462,21.4555,21.2767,21.4356,48341.0
2019-04-22 09:50:00,21.58,21.59,21.47,21.51,59475.0,21.4356,21.4456,21.3264,21.3661,59475.0
2019-04-22 09:55:00,21.52,21.52,21.49,21.5,35686.0,21.376,21.376,21.3462,21.3562,35686.0
2019-04-22 10:00:00,21.5,21.53,21.49,21.52,106026.0,21.3562,21.386,21.3462,21.376,106026.0
2019-04-22 10:05:00,21.51,21.59,21.49,21.5,192497.0,21.3661,21.4456,21.3462,21.3562,192497.0
2019-04-22 10:10:00,21.51,21.53,21.49,21.5,79172.0,21.3661,21.386,21.3462,21.3562,79172.0
2019-04-22 10:15:00,21.5,21.5,21.35,21.4,54689.0,21.3562,21.3562,21.2072,21.2568,54689.0
2019-04-22 10:20:00,21.39,21.49,21.37,21.37,41225.0,21.2469,21.3462,21.227,21.227,41225.0
2019-04-22 10:25:00,21.37,21.41,21.17,21.27,96454.0,21.227,21.2668,21.0284,21.1277,96454.0
2019-04-22 10:30:00,21.27,21.28,21.17,21.2,41866.0,21.1277,21.1376,21.0284,21.0582,41866.0
2019-04-22 10:35:00,21.19,21.19,21.11,21.11,24143.0,21.0482,21.0482,20.9688,20.9688,24143.0
2019-04-22 10:40:00,21.11,21.24,21.08,21.24,47870.0,20.9688,21.0979,20.939,21.0979,47870.0
2019-04-22 10:45:00,21.23,21.23,21.15,21.18,27943.0,21.088,21.088,21.0085,21.0383,27943.0
2019-04-22 10:50:00,21.19,21.19,21.07,21.1,34110.0,21.0482,21.0482,20.929,20.9588,34110.0
2019-04-22 10:55:00,21.1,21.11,21.01,21.04,40623.0,20.9588,20.9688,20.8694,20.8992,40623.0
2019-04-22 11:00:00,21.06,21.09,21.06,21.07,14973.0,20.9191,20.9489,20.9191,20.929,14973.0
2019-04-22 11:05:00,21.08,21.23,21.08,21.21,30598.0,20.939,21.088,20.939,21.0681,30598.0
2019-04-22 11:10:00,21.21,21.27,21.19,21.25,25420.0,21.0681,21.1277,21.0482,21.1078,25420.0
2019-04-22 11:15:00,21.25,21.26,21.23,21.25,7721.0,21.1078,21.1178,21.088,21.1078,7721.0
2019-04-22 11:20:00,21.25,21.27,21.2,21.24,35256.0,21.1078,21.1277,21.0582,21.0979,35256.0
2019-04-22 11:25:00,21.24,21.29,21.18,21.23,50887.0,21.0979,21.1476,21.0383,21.088,50887.0
2019-04-22 11:30:00,21.23,21.25,21.22,21.25,9199.0,21.088,21.1078,21.078,21.1078,9199.0
2019-04-22 11:35:00,21.25,21.25,21.21,21.25,32476.0,21.1078,21.1078,21.0681,21.1078,32476.0
2019-04-22 11:40:00,21.25,21.26,21.22,21.25,20586.0,21.1078,21.1178,21.078,21.1078,20586.0
2019-04-22 11:45:00,21.26,21.32,21.24,21.28,18551.0,21.1178,21.1774,21.0979,21.1376,18551.0
2019-04-22 11:50:00,21.29,21.3,21.28,21.29,10988.0,21.1476,21.1575,21.1376,21.1476,10988.0
2019-04-22 11:55:00,21.3,21.3,21.28,21.3,26422.0,21.1575,21.1575,21.1376,21.1575,26422.0
2019-04-22 12:00:00,21.29,21.3,21.27,21.29,57272.0,21.1476,21.1575,21.1277,21.1476,57272.0
2019-04-22 12:05:00,21.3,21.36,21.3,21.35,20402.0,21.1575,21.2171,21.1575,21.2072,20402.0
2019-04-22 12:10:00,21.35,21.35,21.3,21.3,11756.0,21.2072,21.2072,21.1575,21.1575,11756.0
2019-04-22 12:15:00,21.3,21.31,21.26,21.3,32415.0,21.1575,21.1674,21.1178,21.1575,32415.0
2019-04-22 12:20:00,21.3,21.3,21.29,21.3,5690.0,21.1575,21.1575,21.1476,21.1575,5690.0
2019-04-22 12:25:00,21.3,21.31,21.28,21.3,22980.0,21.1575,21.1674,21.1376,21.1575,22980.0
2019-04-22 12:30:00,21.3,21.34,21.3,21.32,32120.0,21.1575,21.1972,21.1575,21.1774,32120.0
2019-04-22 12:35:00,21.33,21.34,21.32,21.34,10300.0,21.1873,21.1972,21.1774,21.1972,10300.0
2019-04-22 12:40:00,21.33,21.38,21.33,21.38,15020.0,21.1873,21.237,21.1873,21.237,15020.0
2019-04-22 12:45:00,21.37,21.38,21.36,21.37,6948.0,21.227,21.237,21.2171,21.227,6948.0
2019-04-22 12:50:00,21.36,21.39,21.36,21.38,56937.0,21.2171,21.2469,21.2171,21.237,56937.0
2019-04-22 12:55:00,21.37,21.4,21.36,21.4,18792.0,21.227,21.2568,21.2171,21.2568,18792.0
2019-04-22 13:00:00,21.4,21.44,21.37,21.39,47456.0,21.2568,21.2966,21.227,21.2469,47456.0
2019-04-22 13:05:00,21.39,21.4,21.37,21.37,7281.0,21.2469,21.2568,21.227,21.227,7281.0
2019-04-22 13:10:00,21.37,21.42,21.36,21.4,47519.0,21.227,21.2767,21.2171,21.2568,47519.0
2019-04-22 13:15:00,21.4,21.42,21.38,21.41,14268.0,21.2568,21.2767,21.237,21.2668,14268.0
2019-04-22 13:20:00,21.41,21.45,21.41,21.45,24378.0,21.2668,21.3065,21.2668,21.3065,24378.0
2019-04-22 13:25:00,21.45,21.45,21.41,21.44,12105.0,21.3065,21.3065,21.2668,21.2966,12105.0
2019-04-22 13:30:00,21.43,21.52,21.42,21.49,192667.0,21.2866,21.376,21.2767,21.3462,192667.0
2019-04-22 13:35:00,21.49,21.52,21.46,21.49,123021.0,21.3462,21.376,21.3164,21.3462,123021.0
2019-04-22 13:40:00,21.5,21.5,21.41,21.41,29852.0,21.3562,21.3562,21.2668,21.2668,29852.0
2019-04-22 13:45:00,21.41,21.42,21.36,21.38,21630.0,21.2668,21.2767,21.2171,21.237,21630.0
2019-04-22 13:50:00,21.38,21.44,21.38,21.43,26925.0,21.237,21.2966,21.237,21.2866,26925.0
2019-04-22 13:55:00,21.42,21.44,21.41,21.44,10860.0,21.2767,21.2966,21.2668,21.2966,10860.0
2019-04-22 14:00:00,21.44,21.45,21.41,21.42,24085.0,21.2966,21.3065,21.2668,21.2767,24085.0
2019-04-22 14:05:00,21.41,21.43,21.41,21.43,13184.0,21.2668,21.2866,21.2668,21.2866,13184.0
2019-04-22 14:10:00,21.43,21.46,21.41,21.43,27041.0,21.2866,21.3164,21.2668,21.2866,27041.0
2019-04-22 14:15:00,21.43,21.43,21.41,21.42,14073.0,21.2866,21.2866,21.2668,21.2767,14073.0
2019-04-22 14:20:00,21.42,21.46,21.42,21.44,24163.0,21.2767,21.3164,21.2767,21.2966,24163.0
2019-04-22 14:25:00,21.44,21.44,21.4,21.4,20695.0,21.2966,21.2966,21.2568,21.2568,20695.0
2019-04-22 14:30:00,21.4,21.41,21.37,21.4,34594.0,21.2568,21.2668,21.227,21.2568,34594.0
2019-04-22 14:35:00,21.4,21.42,21.39,21.39,15370.0,21.2568,21.2767,21.2469,21.2469,15370.0
2019-04-22 14:40:00,21.4,21.41,21.38,21.4,27282.0,21.2568,21.2668,21.237,21.2568,27282.0
2019-04-22 14:45:00,21.4,21.41,21.37,21.4,24315.0,21.2568,21.2668,21.227,21.2568,24315.0
2019-04-22 14:50:00,21.41,21.41,21.39,21.41,22435.0,21.2668,21.2668,21.2469,21.2668,22435.0
2019-04-22 14:55:00,21.4,21.41,21.39,21.4,17725.0,21.2568,21.2668,21.2469,21.2568,17725.0
2019-04-22 15:00:00,21.4,21.41,21.37,21.41,43383.0,21.2568,21.2668,21.227,21.2668,43383.0
2019-04-22 15:05:00,21.41,21.42,21.38,21.42,43566.0,21.2668,21.2767,21.237,21.2767,43566.0
2019-04-22 15:10:00,21.41,21.44,21.4,21.44,37702.0,21.2668,21.2966,21.2568,21.2966,37702.0
2019-04-22 15:15:00,21.44,21.45,21.42,21.42,57806.0,21.2966,21.3065,21.2767,21.2767,57806.0
2019-04-22 15:20:00,21.43,21.45,21.42,21.44,31159.0,21.2866,21.3065,21.2767,21.2966,31159.0
2019-04-22 15:25:00,21.44,21.44,21.41,21.42,31924.0,21.2966,21.2966,21.2668,21.2767,31924.0
2019-04-22 15:30:00,21.43,21.45,21.42,21.44,70381.0,21.2866,21.3065,21.2767,21.2966,70381.0
2019-04-22 15:35:00,21.44,21.5,21.44,21.47,79729.0,21.2966,21.3562,21.2966,21.3264,79729.0
2019-04-22 15:40:00,21.48,21.51,21.45,21.47,86339.0,21.3363,21.3661,21.3065,21.3264,86339.0
2019-04-22 15:45:00,21.47,21.49,21.45,21.46,55712.0,21.3264,21.3462,21.3065,21.3164,55712.0
2019-04-22 15:50:00,21.47,21.51,21.42,21.5,133209.0,21.3264,21.3661,21.2767,21.3562,133209.0
2019-04-22 15:55:00,21.5,21.55,21.38,21.46,384996.0,21.3562,21.4058,21.237,21.3164,384996.0
2019-04-23 09:30:00,21.5,21.57,21.36,21.5,160156.0,21.3562,21.4257,21.2171,21.3562,160156.0
2019-04-23 09:35:00,21.5,21.58,21.41,21.43,138379.0,21.3562,21.4356,21.2668,21.2866,138379.0
2019-04-23 09:40:00,21.45,21.46,21.3,21.38,35231.0,21.3065,21.3164,21.1575,21.237,35231.0
2019-04-23 09:45:00,21.38,21.46,21.34,21.41,23416.0,21.237,21.3164,21.1972,21.2668,23416.0
2019-04-23 09:50:00,21.38,21.46,21.36,21.45,183696.0,21.237,21.3164,21.2171,21.3065,183696.0
2019-04-23 09:55:00,21.45,21.45,21.4,21.43,63975.0,21.3065,21.3065,21.2568,21.2866,63975.0
2019-04-23 10:00:00,21.43,21.52,21.41,21.44,54233.0,21.2866,21.376,21.2668,21.2966,54233.0
2019-04-23 10:05:00,21.44,21.46,21.41,21.45,272765.0,21.2966,21.3164,21.2668,21.3065,272765.0
2019-04-23 10:10:00,21.45,21.5,21.43,21.49,295916.0,21.3065,21.3562,21.2866,21.3462,295916.0
2019-04-23 10:15:00,21.49,21.49,21.45,21.46,213116.0,21.3462,21.3462,21.3065,21.3164,213116.0
2019-04-23 10:20:00,21.46,21.5,21.43,21.5,34363.0,21.3164,21.3562,21.2866,21.3562,34363.0
2019-04-23 10:25:00,21.5,21.69,21.49,21.64,131984.0,21.3562,21.5449,21.3462,21.4952,131984.0
2019-04-23 10:30:00,21.64,21.65,21.53,21.55,57030.0,21.4952,21.5052,21.386,21.4058,57030.0
2019-04-23 10:35:00,21.54,21.58,21.47,21.48,58357.0,21.3959,21.4356,21.3264,21.3363,58357.0
2019-04-23 10:40:00,21.47,21.48,21.36,21.42,56214.0,21.3264,21.3363,21.2171,21.2767,56214.0
2019-04-23 10:45:00,21.43,21.43,21.31,21.39,348603.0,21.2866,21.2866,21.1674,21.2469,348603.0
2019-04-23 10:50:00,21.37,21.46,21.35,21.37,102071.0,21.227,21.3164,21.2072,21.227,102071.0
2019-04-23 10:55:00,21.38,21.46,21.37,21.41,59796.0,21.237,21.3164,21.227,21.2668,59796.0
2019-04-23 11:00:00,21.41,21.5,21.38,21.44,117687.0,21.2668,21.3562,21.237,21.2966,117687.0
2019-04-23 11:05:00,21.43,21.5,21.4,21.46,81917.0,21.2866,21.3562,21.2568,21.3164,81917.0
2019-04-23 11:10:00,21.46,21.52,21.45,21.48,67235.0,21.3164,21.376,21.3065,21.3363,67235.0
2019-04-23 11:15:00,21.47,21.48,21.37,21.37,57920.0,21.3264,21.3363,21.227,21.227,57920.0
2019-04-23 11:20:00,21.37,21.44,21.35,21.39,272527.0,21.227,21.2966,21.2072,21.2469,272527.0
2019-04-23 11:25:00,21.39,21.48,21.39,21.42,92030.0,21.2469,21.3363,21.2469,21.2767,92030.0
2019-04-23 11:30:00,21.42,21.53,21.42,21.49,97646.0,21.2767,21.386,21.2767,21.3462,97646.0
2019-04-23 11:35:00,21.49,21.51,21.41,21.43,62581.0,21.3462,21.3661,21.2668,21.2866,62581.0
2019-04-23 11:40:00,21.43,21.48,21.42,21.44,80268.0,21.2866,21.3363,21.2767,21.2966,80268.0
2019-04-23 11:45:00,21.45,21.46,21.4,21.44,63594.0,21.3065,21.3164,21.2568,21.2966,63594.0
2019-04-23 11:50:00,21.44,21.5,21.43,21.46,55433.0,21.2966,21.3562,21.2866,21.3164,55433.0
2019-04-23 11:55:00,21.46,21.5,21.43,21.47,58765.0,21.3164,21.3562,21.2866,21.3264,58765.0
2019-04-23 12:00:00,21.47,21.5,21.46,21.48,79650.0,21.3264,21.3562,21.3164,21.3363,79650.0
2019-04-23 12:05:00,21.47,21.47,21.4,21.42,63369.0,21.3264,21.3264,21.2568,21.2767,63369.0
2019-04-23 12:10:00,21.42,21.44,21.37,21.42,138011.0,21.2767,21.2966,21.227,21.2767,138011.0
2019-04-23 12:15:00,21.42,21.47,21.41,21.43,72173.0,21.2767,21.3264,21.2668,21.2866,72173.0
2019-04-23 12:20:00,21.43,21.43,21.38,21.4,51198.0,21.2866,21.2866,21.237,21.2568,51198.0
2019-04-23 12:25:00,21.41,21.45,21.38,21.44,47719.0,21.2668,21.3065,21.237,21.2966,47719.0
2019-04-23 12:30:00,21.44,21.46,21.39,21.4,91609.0,21.2966,21.3164,21.2469,21.2568,91609.0
2019-04-23 12:35:00,21.4,21.41,21.36,21.39,47097.0,21.2568,21.2668,21.2171,21.2469,47097.0
2019-04-23 12:40:00,21.39,21.43,21.38,21.42,42757.0,21.2469,21.2866,21.237,21.2767,42757.0
2019-04-23 12:45:00,21.42,21.48,21.41,21.41,51419.0,21.2767,21.3363,21.2668,21.2668,51419.0
2019-04-23 12:50:00,21.42,21.42,21.38,21.4,58068.0,21.2767,21.2767,21.237,21.2568,58068.0
2019-04-23 12:55:00,21.4,21.46,21.35,21.36,375588.0,21.2568,21.3164,21.2072,21.2171,375588.0
2019-04-23 13:00:00,21.36,21.4,21.32,21.34,106353.0,21.2171,21.2568,21.1774,21.1972,106353.0
2019-04-23 13:05:00,21.35,21.39,21.33,21.38,64863.0,21.2072,21.2469,21.1873,21.237,64863.0
2019-04-23 13:10:00,21.38,21.4,21.35,21.4,41459.0,21.237,21.2568,21.2072,21.2568,41459.0
2019-04-23 13:15:00,21.4,21.42,21.37,21.42,37573.0,21.2568,21.2767,21.227,21.2767,37573.0
2019-04-23 13:20:00,21.42,21.44,21.39,21.39,37850.0,21.2767,21.2966,21.2469,21.2469,37850.0
2019-04-23 13:25:00,21.4,21.42,21.39,21.42,42821.0,21.2568,21.2767,21.2469,21.2767,42821.0
2019-04-23 13:30:00,21.42,21.45,21.41,21.42,54664.0,21.2767,21.3065,21.2668,21.2767,54664.0
2019-04-23 13:35:00,21.43,21.44,21.38,21.44,78010.0,21.2866,21.2966,21.237,21.2966,78010.0
2019-04-23 13:40:00,21.44,21.48,21.42,21.44,101244.0,21.2966,21.3363,21.2767,21.2966,101244.0
2019-04-23 13:45:00,21.43,21.49,21.42,21.47,70693.0,21.2866,21.3462,21.2767,21.3264,70693.0
2019-04-23 13:50:00,21.48,21.57,21.47,21.47,68352.0,21.3363,21.4257,21.3264,21.3264,68352.0
2019-04-23 13:55:00,21.48,21.51,21.42,21.42,78139.0,21.3363,21.3661,21.2767,21.2767,78139.0
2019-04-23 14:00:00,21.43,21.47,21.41,21.44,47953.0,21.2866,21.3264,21.2668,21.2966,47953.0
2019-04-23 14:05:00,21.43,21.49,21.42,21.45,65654.0,21.2866,21.3462,21.2767,21.3065,65654.0
2019-04-23 14:10:00,21.45,21.48,21.44,21.47,48174.0,21.3065,21.3363,21.2966,21.3264,48174.0
2019-04-23 14:15:00,21.47,21.49,21.42,21.46,90804.0,21.3264,21.3462,21.2767,21.3164,90804.0
2019-04-23 14:20:00,21.46,21.47,21.44,21.46,126396.0,21.3164,21.3264,21.2966,21.3164,126396.0
2019-04-23 14:25:00,21.46,21.47,21.43,21.45,95234.0,21.3164,21.3264,21.2866,21.3065,95234.0
2019-04-23 14:30:00,21.45,21.54,21.44,21.51,103199.0,21.3065,21.3959,21.2966,21.3661,103199.0
2019-04-23 14:35:00,21.51,21.55,21.49,21.55,142982.0,21.3661,21.4058,21.3462,21.4058,142982.0
2019-04-23 14:40:00,21.55,21.61,21.52,21.6,111078.0,21.4058,21.4654,21.376,21.4555,111078.0
2019-04-23 14:45:00,21.61,21.61,21.58,21.6,103789.0,21.4654,21.4654,21.4356,21.4555,103789.0
2019-04-23 14:50:00,21.6,21.66,21.6,21.64,114212.0,21.4555,21.5151,21.4555,21.4952,114212.0
2019-04-23 14:55:00,21.64,21.78,21.63,21.76,182855.0,21.4952,21.6343,21.4853,21.6144,182855.0
2019-04-23 15:00:00,21.75,21.76,21.65,21.65,78332.0,21.6045,21.6144,21.5052,21.5052,78332.0
2019-04-23 15:05:00,21.66,21.7,21.65,21.69,62424.0,21.5151,21.5548,21.5052,21.5449,62424.0
2019-04-23 15:10:00,21.69,21.69,21.61,21.63,89999.0,21.5449,21.5449,21.4654,21.4853,89999.0
2019-04-23 15:15:00,21.63,21.65,21.59,21.6,84915.0,21.4853,21.5052,21.4456,21.4555,84915.0
2019-04-23 15:20:00,21.6,21.61,21.53,21.57,111128.0,21.4555,21.4654,21.386,21.4257,111128.0
2019-04-23 15:25:00,21.57,21.62,21.56,21.6,127594.0,21.4257,21.4754,21.4158,21.4555,127594.0
2019-04-23 15:30:00,21.6,21.61,21.52,21.53,116366.0,21.4555,21.4654,21.376,21.386,116366.0
2019-04-23 15:35:00,21.53,21.59,21.49,21.59,108664.0,21.386,21.4456,21.3462,21.4456,108664.0
2019-04-23 15:40:00,21.59,21.6,21.56,21.58,217096.0,21.4456,21.4555,21.4158,21.4356,217096.0
2019-04-23 15:45:00,21.58,21.6,21.56,21.57,195837.0,21.4356,21.4555,21.4158,21.4257,195837.0
2019-04-23 15:50:00,21.57,21.66,21.54,21.64,348040.0,21.4257,21.5151,21.3959,21.4952,348040.0
2019-04-23 15:55:00,21.64,21.65,21.45,21.46,667026.0,21.4952,21.5052,21.3065,21.3164,667026.0
2019-04-24 09:30:00,22.41,22.47,22.05,22.3,272988.0,22.2601,22.3197,21.9025,22.1508,272988.0
2019-04-24 09:35:00,22.3,22.5,22.24,22.36,147306.0,22.1508,22.3495,22.0912,22.2104,147306.0
2019-04-24 09:40:00,22.36,22.78,22.36,22.74,281835.0,22.2104,22.6276,22.2104,22.5879,281835.0
2019-04-24 09:45:00,22.72,22.76,22.58,22.76,162335.0,22.568,22.6077,22.4289,22.6077,162335.0
2019-04-24 09:50:00,22.77,23.0,22.74,22.98,211099.0,22.6177,22.8461,22.5879,22.8263,211099.0
2019-04-24 09:55:00,22.99,23.02,22.87,22.92,238843.0,22.8362,22.866,22.717,22.7667,238843.0
2019-04-24 10:00:00,22.91,23.29,22.91,23.28,385002.0,22.7567,23.1342,22.7567,23.1243,385002.0
2019-04-24 10:05:00,23.27,23.32,23.19,23.26,250896.0,23.1143,23.164,23.0349,23.1044,250896.0
2019-04-24 10:10:00,23.26,23.45,23.22,23.24,377089.0,23.1044,23.2931,23.0647,23.0845,377089.0
2019-04-24 10:15:00,23.25,23.27,22.88,22.98,522967.0,23.0945,23.1143,22.7269,22.8263,522967.0
2019-04-24 10:20:00,22.96,23.0,22.81,22.86,189891.0,22.8064,22.8461,22.6574,22.7071,189891.0
2019-04-24 10:25:00,22.85,23.0,22.75,23.0,196439.0,22.6971,22.8461,22.5978,22.8461,196439.0
2019-04-24 10:30:00,23.0,23.0,22.78,22.8,110155.0,22.8461,22.8461,22.6276,22.6475,110155.0
2019-04-24 10:35:00,22.79,22.82,22.58,22.63,124826.0,22.6375,22.6673,22.4289,22.4786,124826.0
2019-04-24 10:40:00,22.62,22.79,22.6,22.79,214755.0,22.4687,22.6375,22.4488,22.6375,214755.0
2019-04-24 10:45:00,22.77,22.92,22.73,22.83,121836.0,22.6177,22.7667,22.5779,22.6773,121836.0
2019-04-24 10:50:00,22.83,22.9,22.79,22.8,71508.0,22.6773,22.7468,22.6375,22.6475,71508.0
2019-04-24 10:55:00,22.8,22.95,22.78,22.92,111965.0,22.6475,22.7965,22.6276,22.7667,111965.0
2019-04-24 11:00:00,22.92,23.0,22.9,22.96,180071.0,22.7667,22.8461,22.7468,22.8064,180071.0
2019-04-24 11:05:00,22.96,23.0,22.88,22.96,84294.0,22.8064,22.8461,22.7269,22.8064,84294.0
2019-04-24 11:10:00,22.96,22.99,22.89,22.93,99954.0,22.8064,22.8362,22.7369,22.7766,99954.0
2019-04-24 11:15:00,22.93,22.95,22.92,22.95,20977.0,22.7766,22.7965,22.7667,22.7965,20977.0
2019-04-24 11:20:00,22.95,23.01,22.9,22.93,211058.0,22.7965,22.8561,22.7468,22.7766,211058.0
2019-04-24 11:25:00,22.92,22.93,22.89,22.92,40151.0,22.7667,22.7766,22.7369,22.7667,40151.0
2019-04-24 11:30:00,22.92,22.92,22.82,22.87,55605.0,22.7667,22.7667,22.6673,22.717,55605.0
2019-04-24 11:35:00,22.87,23.0,22.87,23.0,82242.0,22.717,22.8461,22.717,22.8461,82242.0
2019-04-24 11:40:00,23.0,23.0,22.94,22.96,50260.0,22.8461,22.8461,22.7865,22.8064,50260.0
2019-04-24 11:45:00,22.96,22.99,22.96,22.97,43297.0,22.8064,22.8362,22.8064,22.8163,43297.0
2019-04-24 11:50:00,22.97,22.97,22.9,22.91,48033.0,22.8163,22.8163,22.7468,22.7567,48033.0
2019-04-24 11:55:00,22.9,22.96,22.89,22.96,40634.0,22.7468,22.8064,22.7369,22.8064,40634.0
2019-04-24 12:00:00,22.96,22.96,22.92,22.94,42527.0,22.8064,22.8064,22.7667,22.7865,42527.0
2019-04-24 12:05:00,22.93,22.95,22.9,22.94,22379.0,22.7766,22.7965,22.7468,22.7865,22379.0
2019-04-24 12:10:00,22.94,22.98,22.94,22.98,23483.0,22.7865,22.8263,22.7865,22.8263,23483.0
2019-04-24 12:15:00,22.98,23.01,22.95,22.99,112542.0,22.8263,22.8561,22.7965,22.8362,112542.0
2019-04-24 12:20:00,22.99,23.0,22.97,23.0,44406.0,22.8362,22.8461,22.8163,22.8461,44406.0
2019-04-24 12:25:00,22.99,22.99,22.95,22.98,27187.0,22.8362,22.8362,22.7965,22.8263,27187.0
2019-04-24 12:30:00,22.98,23.01,22.97,22.98,43843.0,22.8263,22.8561,22.8163,22.8263,43843.0
2019-04-24 12:35:00,22.98,23.01,22.88,22.89,46038.0,22.8263,22.8561,22.7269,22.7369,46038.0
2019-04-24 12:40:00,22.88,22.93,22.87,22.92,29978.0,22.7269,22.7766,22.717,22.7667,29978.0
2019-04-24 12:45:00,22.93,22.95,22.92,22.93,8710.0,22.7766,22.7965,22.7667,22.7766,8710.0
2019-04-24 12:50:00,22.93,22.94,22.9,22.9,12214.0,22.7766,22.7865,22.7468,22.7468,12214.0
2019-04-24 12:55:00,22.91,22.91,22.83,22.89,95605.0,22.7567,22.7567,22.6773,22.7369,95605.0
2019-04-24 13:00:00,22.89,22.95,22.88,22.95,52354.0,22.7369,22.7965,22.7269,22.7965,52354.0
2019-04-24 13:05:00,22.94,22.95,22.84,22.84,26526.0,22.7865,22.7965,22.6872,22.6872,26526.0
2019-04-24 13:10:00,22.85,22.86,22.73,22.76,84815.0,22.6971,22.7071,22.5779,22.6077,84815.0
2019-04-24 13:15:00,22.76,22.84,22.74,22.8,67167.0,22.6077,22.6872,22.5879,22.6475,67167.0
2019-04-24 13:20:00,22.8,22.83,22.77,22.81,42577.0,22.6475,22.6773,22.6177,22.6574,42577.0
2019-04-24 13:25:00,22.81,22.86,22.73,22.77,73787.0,22.6574,22.7071,22.5779,22.6177,73787.0
2019-04-24 13:30:00,22.77,22.83,22.76,22.81,15295.0,22.6177,22.6773,22.6077,22.6574,15295.0
2019-04-24 13:35:00,22.82,22.87,22.82,22.87,26257.0,22.6673,22.717,22.6673,22.717,26257.0
2019-04-24 13:40:00,22.87,22.89,22.84,22.87,31896.0,22.717,22.7369,22.6872,22.717,31896.0
2019-04-24 13:45:00,22.87,22.89,22.78,22.79,46854.0,22.717,22.7369,22.6276,22.6375,46854.0
2019-04-24 13:50:00,22.79,22.8,22.62,22.71,85382.0,22.6375,22.6475,22.4687,22.5581,85382.0
2019-04-24 13:55:00,22.71,22.79,22.68,22.78,20806.0,22.5581,22.6375,22.5283,22.6276,20806.0
2019-04-24 14:00:00,22.78,22.79,22.76,22.77,11803.0,22.6276,22.6375,22.6077,22.6177,11803.0
2019-04-24 14:05:00,22.77,22.8,22.76,22.78,18629.0,22.6177,22.6475,22.6077,22.6276,18629.0
2019-04-24 14:10:00,22.77,22.78,22.63,22.64,68296.0,22.6177,22.6276,22.4786,22.4885,68296.0
2019-04-24 14:15:00,22.64,22.67,22.58,22.65,23692.0,22.4885,22.5183,22.4289,22.4985,23692.0
2019-04-24 14:20:00,22.66,22.7,22.66,22.67,16448.0,22.5084,22.5481,22.5084,22.5183,16448.0
2019-04-24 14:25:00,22.68,22.72,22.65,22.7,17356.0,22.5283,22.568,22.4985,22.5481,17356.0
2019-04-24 14:30:00,22.7,22.73,22.69,22.71,16131.0,22.5481,22.5779,22.5382,22.5581,16131.0
2019-04-24 14:35:00,22.71,22.71,22.65,22.67,14388.0,22.5581,22.5581,22.4985,22.5183,14388.0
2019-04-24 14:40:00,22.66,22.69,22.66,22.69,7401.0,22.5084,22.5382,22.5084,22.5382,7401.0
2019-04-24 14:45:00,22.69,22.72,22.69,22.71,14129.0,22.5382,22.568,22.5382,22.5581,14129.0
2019-04-24 14:50:00,22.71,22.76,22.68,22.76,81684.0,22.5581,22.6077,22.5283,22.6077,81684.0
2019-04-24 14:55:00,22.77,22.81,22.75,22.81,30216.0,22.6177,22.6574,22.5978,22.6574,30216.0
2019-04-24 15:00:00,22.82,22.82,22.77,22.8,38173.0,22.6673,22.6673,22.6177,22.6475,38173.0
2019-04-24 15:05:00,22.8,22.84,22.79,22.82,22106.0,22.6475,22.6872,22.6375,22.6673,22106.0
2019-04-24 15:10:00,22.82,22.84,22.81,22.83,18831.0,22.6673,22.6872,22.6574,22.6773,18831.0
2019-04-24 15:15:00,22.83,22.93,22.82,22.89,78645.0,22.6773,22.7766,22.6673,22.7369,78645.0
2019-04-24 15:20:00,22.89,23.0,22.89,22.98,281434.0,22.7369,22.8461,22.7369,22.8263,281434.0
2019-04-24 15:25:00,22.98,23.0,22.95,23.0,55403.0,22.8263,22.8461,22.7965,22.8461,55403.0
2019-04-24 15:30:00,23.0,23.01,22.9,22.9,112425.0,22.8461,22.8561,22.7468,22.7468,112425.0
2019-04-24 15:35:00,22.91,23.01,22.9,22.97,119513.0,22.7567,22.8561,22.7468,22.8163,119513.0
2019-04-24 15:40:00,22.98,23.0,22.95,22.98,176966.0,22.8263,22.8461,22.7965,22.8263,176966.0
2019-04-24 15:45:00,22.98,22.98,22.88,22.89,180471.0,22.8263,22.8263,22.7269,22.7369,180471.0
2019-04-24 15:50:00,22.89,22.92,22.79,22.91,176704.0,22.7369,22.7667,22.6375,22.7567,176704.0
2019-04-24 15:55:00,22.9,22.99,22.9,22.92,483214.0,22.7468,22.8362,22.7468,22.7667,483214.0
2019-04-25 09:30:00,22.62,22.81,22.51,22.77,105087.0,22.4687,22.6574,22.3594,22.6177,105087.0
2019-04-25 09:35:00,22.79,22.8,22.42,22.43,95930.0,22.6375,22.6475,22.27,22.2799,95930.0
2019-04-25 09:40:00,22.4,22.48,22.23,22.38,204926.0,22.2501,22.3296,22.0813,22.2303,204926.0
2019-04-25 09:45:00,22.39,22.49,22.31,22.43,50262.0,22.2402,22.3395,22.1607,22.2799,50262.0
2019-04-25 09:50:00,22.43,22.71,22.42,22.69,88570.0,22.2799,22.5581,22.27,22.5382,88570.0
2019-04-25 09:55:00,22.7,22.85,22.68,22.77,44004.0,22.5481,22.6971,22.5283,22.6177,44004.0
2019-04-25 10:00:00,22.79,22.86,22.71,22.71,108834.0,22.6375,22.7071,22.5581,22.5581,108834.0
2019-04-25 10:05:00,22.7,22.74,22.57,22.61,92444.0,22.5481,22.5879,22.419,22.4587,92444.0
2019-04-25 10:10:00,22.61,22.63,22.56,22.62,26116.0,22.4587,22.4786,22.4091,22.4687,26116.0
2019-04-25 10:15:00,22.62,22.62,22.47,22.48,27897.0,22.4687,22.4687,22.3197,22.3296,27897.0
2019-04-25 10:20:00,22.45,22.47,22.36,22.36,37852.0,22.2998,22.3197,22.2104,22.2104,37852.0
2019-04-25 10:25:00,22.36,22.54,22.36,22.51,33128.0,22.2104,22.3892,22.2104,22.3594,33128.0
2019-04-25 10:30:00,22.5,22.55,22.48,22.53,21335.0,22.3495,22.3991,22.3296,22.3793,21335.0
2019-04-25 10:35:00,22.53,22.6,22.53,22.57,16982.0,22.3793,22.4488,22.3793,22.419,16982.0
2019-04-25 10:40:00,22.58,22.71,22.58,22.7,37754.0,22.4289,22.5581,22.4289,22.5481,37754.0
2019-04-25 10:45:00,22.7,22.73,22.62,22.63,46385.0,22.5481,22.5779,22.4687,22.4786,46385.0
2019-04-25 10:50:00,22.64,22.65,22.54,22.55,4473.0,22.4885,22.4985,22.3892,22.3991,4473.0
2019-04-25 10:55:00,22.55,22.6,22.54,22.57,21489.0,22.3991,22.4488,22.3892,22.419,21489.0
2019-04-25 11:00:00,22.58,22.6,22.54,22.6,32453.0,22.4289,22.4488,22.3892,22.4488,32453.0
2019-04-25 11:05:00,22.6,22.67,22.55,22.62,47320.0,22.4488,22.5183,22.3991,22.4687,47320.0
2019-04-25 11:10:00,22.66,22.67,22.62,22.65,13491.0,22.5084,22.5183,22.4687,22.4985,13491.0
2019-04-25 11:15:00,22.64,22.65,22.61,22.62,13760.0,22.4885,22.4985,22.4587,22.4687,13760.0
2019-04-25 11:20:00,22.62,22.68,22.61,22.65,21455.0,22.4687,22.5283,22.4587,22.4985,21455.0
2019-04-25 11:25:00,22.64,22.72,22.64,22.67,22178.0,22.4885,22.568,22.4885,22.5183,22178.0
2019-04-25 11:30:00,22.67,22.72,22.66,22.7,20654.0,22.5183,22.568,22.5084,22.5481,20654.0
2019-04-25 11:35:00,22.69,22.71,22.67,22.7,20385.0,22.5382,22.5581,22.5183,22.5481,20385.0
2019-04-25 11:40:00,22.7,22.74,22.67,22.73,20855.0,22.5481,22.5879,22.5183,22.5779,20855.0
2019-04-25 11:45:00,22.72,22.73,22.67,22.71,18806.0,22.568,22.5779,22.5183,22.5581,18806.0
2019-04-25 11:50:00,22.71,22.72,22.68,22.71,12418.0,22.5581,22.568,22.5283,22.5581,12418.0
2019-04-25 11:55:00,22.71,22.75,22.7,22.75,14557.0,22.5581,22.5978,22.5481,22.5978,14557.0
2019-04-25 12:00:00,22.74,22.76,22.73,22.74,15811.0,22.5879,22.6077,22.5779,22.5879,15811.0
2019-04-25 12:05:00,22.72,22.75,22.72,22.74,22503.0,22.568,22.5978,22.568,22.5879,22503.0
2019-04-25 12:10:00,22.74,22.76,22.73,22.75,6327.0,22.5879,22.6077,22.5779,22.5978,6327.0
2019-04-25 12:15:00,22.74,22.77,22.74,22.75,21528.0,22.5879,22.6177,22.5879,22.5978,21528.0
2019-04-25 12:20:00,22.74,22.77,22.72,22.75,39439.0,22.5879,22.6177,22.568,22.5978,39439.0
2019-04-25 12:25:00,22.76,22.76,22.73,22.73,6094.0,22.6077,22.6077,22.5779,22.5779,6094.0
2019-04-25 12:30:00,22.73,22.78,22.73,22.77,23361.0,22.5779,22.6276,22.5779,22.6177,23361.0
2019-04-25 12:35:00,22.76,22.78,22.75,22.75,14413.0,22.6077,22.6276,22.5978,22.5978,14413.0
2019-04-25 12:40:00,22.75,22.75,22.72,22.73,17136.0,22.5978,22.5978,22.568,22.5779,17136.0
2019-04-25 12:45:00,22.73,22.73,22.69,22.69,9096.0,22.5779,22.5779,22.5382,22.5382,9096.0
2019-04-25 12:50:00,22.69,22.73,22.65,22.72,20663.0,22.5382,22.5779,22.4985,22.568,20663.0
2019-04-25 12:55:00,22.71,22.74,22.71,22.71,12412.0,22.5581,22.5879,22.5581,22.5581,12412.0
2019-04-25 13:00:00,22.73,22.74,22.71,22.73,13563.0,22.5779,22.5879,22.5581,22.5779,13563.0
2019-04-25 13:05:00,22.73,22.76,22.72,22.74,15245.0,22.5779,22.6077,22.568,22.5879,15245.0
2019-04-25 13:10:00,22.74,22.76,22.73,22.73,15230.0,22.5879,22.6077,22.5779,22.5779,15230.0
2019-04-25 13:15:00,22.73,22.76,22.73,22.74,12234.0,22.5779,22.6077,22.5779,22.5879,12234.0
2019-04-25 13:20:00,22.75,22.79,22.74,22.78,23852.0,22.5978,22.6375,22.5879,22.6276,23852.0
2019-04-25 13:25:00,22.78,22.8,22.74,22.75,12766.0,22.6276,22.6475,22.5879,22.5978,12766.0
2019-04-25 13:30:00,22.74,22.77,22.74,22.74,12441.0,22.5879,22.6177,22.5879,22.5879,12441.0
2019-04-25 13:35:00,22.74,22.77,22.73,22.76,17471.0,22.5879,22.6177,22.5779,22.6077,17471.0
2019-04-25 13:40:00,22.75,22.77,22.75,22.75,7304.0,22.5978,22.6177,22.5978,22.5978,7304.0
2019-04-25 13:45:00,22.75,22.76,22.71,22.75,33521.0,22.5978,22.6077,22.5581,22.5978,33521.0
2019-04-25 13:50:00,22.75,22.78,22.74,22.77,20259.0,22.5978,22.6276,22.5879,22.6177,20259.0
2019-04-25 13:55:00,22.77,22.8,22.76,22.79,22188.0,22.6177,22.6475,22.6077,22.6375,22188.0
2019-04-25 14:00:00,22.79,22.86,22.78,22.82,20866.0,22.6375,22.7071,22.6276,22.6673,20866.0
2019-04-25 14:05:00,22.82,22.84,22.79,22.84,45717.0,22.6673,22.6872,22.6375,22.6872,45717.0
2019-04-25 14:10:00,22.85,22.99,22.85,22.99,41041.0,22.6971,22.8362,22.6971,22.8362,41041.0
2019-04-25 14:15:00,22.99,23.0,22.88,22.88,38213.0,22.8362,22.8461,22.7269,22.7269,38213.0
2019-04-25 14:20:00,22.88,22.97,22.88,22.93,29164.0,22.7269,22.8163,22.7269,22.7766,29164.0
2019-04-25 14:25:00,22.92,22.94,22.9,22.93,20872.0,22.7667,22.7865,22.7468,22.7766,20872.0
2019-04-25 14:30:00,22.93,22.93,22.87,22.89,15803.0,22.7766,22.7766,22.717,22.7369,15803.0
2019-04-25 14:35:00,22.88,22.92,22.87,22.89,24550.0,22.7269,22.7667,22.717,22.7369,24550.0
2019-04-25 14:40:00,22.89,22.91,22.87,22.91,28370.0,22.7369,22.7567,22.717,22.7567,28370.0
2019-04-25 14:45:00,22.91,23.0,22.9,23.0,31945.0,22.7567,22.8461,22.7468,22.8461,31945.0
2019-04-25 14:50:00,22.99,23.0,22.98,23.0,48341.0,22.8362,22.8461,22.8263,22.8461,48341.0
2019-04-25 14:55:00,23.0,23.0,22.92,22.98,63277.0,22.8461,22.8461,22.7667,22.8263,63277.0
2019-04-25 15:00:00,22.98,23.0,22.95,22.96,36836.0,22.8263,22.8461,22.7965,22.8064,36836.0
2019-04-25 15:05:00,22.96,22.97,22.92,22.95,28210.0,22.8064,22.8163,22.7667,22.7965,28210.0
2019-04-25 15:10:00,22.95,22.99,22.94,22.98,25129.0,22.7965,22.8362,22.7865,22.8263,25129.0
2019-04-25 15:15:00,22.98,23.01,22.98,23.0,186331.0,22.8263,22.8561,22.8263,22.8461,186331.0
2019-04-25 15:20:00,22.99,23.0,22.97,22.97,209474.0,22.8362,22.8461,22.8163,22.8163,209474.0
2019-04-25 15:25:00,22.98,23.0,22.97,23.0,135653.0,22.8263,22.8461,22.8163,22.8461,135653.0
2019-04-25 15:30:00,23.0,23.14,22.98,23.0,146656.0,22.8461,22.9852,22.8263,22.8461,146656.0
2019-04-25 15:35:00,23.0,23.01,22.93,22.98,60959.0,22.8461,22.8561,22.7766,22.8263,60959.0
2019-04-25 15:40:00,22.98,23.03,22.98,23.0,70598.0,22.8263,22.8759,22.8263,22.8461,70598.0
2019-04-25 15:45:00,23.0,23.03,22.99,23.02,69975.0,22.8461,22.8759,22.8362,22.866,69975.0
2019-04-25 15:50:00,23.02,23.08,23.01,23.05,92657.0,22.866,22.9256,22.8561,22.8958,92657.0
2019-04-25 15:55:00,23.05,23.24,23.03,23.22,383483.0,22.8958,23.0845,22.8759,23.0647,383483.0
2019-04-26 09:30:00,23.05,23.09,22.82,22.84,41180.0,22.8958,22.9355,22.6673,22.6872,41180.0
2019-04-26 09:35:00,22.82,22.92,22.82,22.91,104196.0,22.6673,22.7667,22.6673,22.7567,104196.0
2019-04-26 09:40:00,22.92,23.0,22.91,22.94,20427.0,22.7667,22.8461,22.7567,22.7865,20427.0
2019-04-26 09:45:00,22.92,22.97,22.82,22.83,28295.0,22.7667,22.8163,22.6673,22.6773,28295.0
2019-04-26 09:50:00,22.84,22.84,22.75,22.8,32048.0,22.6872,22.6872,22.5978,22.6475,32048.0
2019-04-26 09:55:00,22.79,22.87,22.75,22.86,48342.0,22.6375,22.717,22.5978,22.7071,48342.0
2019-04-26 10:00:00,22.84,22.89,22.84,22.87,16812.0,22.6872,22.7369,22.6872,22.717,16812.0
2019-04-26 10:05:00,22.87,22.87,22.78,22.84,23030.0,22.717,22.717,22.6276,22.6872,23030.0
2019-04-26 10:10:00,22.83,22.93,22.82,22.91,26612.0,22.6773,22.7766,22.6673,22.7567,26612.0
2019-04-26 10:15:00,22.91,23.01,22.89,22.98,60744.0,22.7567,22.8561,22.7369,22.8263,60744.0
2019-04-26 10:20:00,22.97,23.14,22.97,23.13,70595.0,22.8163,22.9852,22.8163,22.9753,70595.0
2019-04-26 10:25:00,23.11,23.18,23.08,23.1,67912.0,22.9554,23.0249,22.9256,22.9455,67912.0
2019-04-26 10:30:00,23.08,23.14,23.08,23.11,14535.0,22.9256,22.9852,22.9256,22.9554,14535.0
2019-04-26 10:35:00,23.11,23.13,23.1,23.1,12053.0,22.9554,22.9753,22.9455,22.9455,12053.0
2019-04-26 10:40:00,23.1,23.1,23.0,23.0,14164.0,22.9455,22.9455,22.8461,22.8461,14164.0
2019-04-26 10:45:00,23.01,23.11,23.01,23.1,28744.0,22.8561,22.9554,22.8561,22.9455,28744.0
2019-04-26 10:50:00,23.1,23.19,23.1,23.18,19663.0,22.9455,23.0349,22.9455,23.0249,19663.0
2019-04-26 10:55:00,23.17,23.19,23.15,23.15,6939.0,23.015,23.0349,22.9951,22.9951,6939.0
2019-04-26 11:00:00,23.12,23.16,23.09,23.1,22551.0,22.9653,23.0051,22.9355,22.9455,22551.0
2019-04-26 11:05:00,23.09,23.12,23.08,23.1,12948.0,22.9355,22.9653,22.9256,22.9455,12948.0
2019-04-26 11:10:00,23.1,23.14,23.08,23.13,15932.0,22.9455,22.9852,22.9256,22.9753,15932.0
2019-04-26 11:15:00,23.13,23.13,23.09,23.1,5997.0,22.9753,22.9753,22.9355,22.9455,5997.0
2019-04-26 11:20:00,23.1,23.17,23.09,23.14,23185.0,22.9455,23.015,22.9355,22.9852,23185.0
2019-04-26 11:25:00,23.14,23.18,23.12,23.18,11688.0,22.9852,23.0249,22.9653,23.0249,11688.0
2019-04-26 11:30:00,23.18,23.18,23.16,23.18,13541.0,23.0249,23.0249,23.0051,23.0249,13541.0
2019-04-26 11:35:00,23.17,23.29,23.16,23.28,30612.0,23.015,23.1342,23.0051,23.1243,30612.0
2019-04-26 11:40:00,23.27,23.31,23.26,23.27,22830.0,23.1143,23.1541,23.1044,23.1143,22830.0
2019-04-26 11:45:00,23.27,23.28,23.21,23.21,13150.0,23.1143,23.1243,23.0547,23.0547,13150.0
2019-04-26 11:50:00,23.21,23.24,23.21,23.22,16564.0,23.0547,23.0845,23.0547,23.0647,16564.0
2019-04-26 11:55:00,23.21,23.24,23.21,23.21,12178.0,23.0547,23.0845,23.0547,23.0547,12178.0
2019-04-26 12:00:00,23.21,23.25,23.21,23.23,27846.0,23.0547,23.0945,23.0547,23.0746,27846.0
2019-04-26 12:05:00,23.23,23.24,23.21,23.23,7904.0,23.0746,23.0845,23.0547,23.0746,7904.0
2019-04-26 12:10:00,23.23,23.24,23.22,23.23,7508.0,23.0746,23.0845,23.0647,23.0746,7508.0
2019-04-26 12:15:00,23.23,23.28,23.23,23.27,26411.0,23.0746,23.1243,23.0746,23.1143,26411.0
2019-04-26 12:20:00,23.26,23.28,23.25,23.27,11062.0,23.1044,23.1243,23.0945,23.1143,11062.0
2019-04-26 12:25:00,23.27,23.29,23.25,23.27,19099.0,23.1143,23.1342,23.0945,23.1143,19099.0
2019-04-26 12:30:00,23.27,23.28,23.19,23.21,19274.0,23.1143,23.1243,23.0349,23.0547,19274.0
2019-04-26 12:35:00,23.21,23.22,23.17,23.2,12584.0,23.0547,23.0647,23.015,23.0448,12584.0
2019-04-26 12:40:00,23.19,23.21,23.19,23.2,3376.0,23.0349,23.0547,23.0349,23.0448,3376.0
2019-04-26 12:45:00,23.19,23.22,23.18,23.22,12234.0,23.0349,23.0647,23.0249,23.0647,12234.0
2019-04-26 12:50:00,23.22,23.23,23.2,23.21,7385.0,23.0647,23.0746,23.0448,23.0547,7385.0
2019-04-26 12:55:00,23.22,23.22,23.17,23.17,18699.0,23.0647,23.0647,23.015,23.015,18699.0
2019-04-26 13:00:00,23.17,23.19,23.16,23.18,12688.0,23.015,23.0349,23.0051,23.0249,12688.0
2019-04-26 13:05:00,23.18,23.19,23.17,23.17,6900.0,23.0249,23.0349,23.015,23.015,6900.0
2019-04-26 13:10:00,23.17,23.21,23.16,23.2,13982.0,23.015,23.0547,23.0051,23.0448,13982.0
2019-04-26 13:15:00,23.18,23.19,23.13,23.13,63212.0,23.0249,23.0349,22.9753,22.9753,63212.0
2019-04-26 13:20:00,23.12,23.15,23.11,23.12,38194.0,22.9653,22.9951,22.9554,22.9653,38194.0
2019-04-26 13:25:00,23.12,23.13,23.08,23.1,51118.0,22.9653,22.9753,22.9256,22.9455,51118.0
2019-04-26 13:30:00,23.09,23.09,23.03,23.06,31527.0,22.9355,22.9355,22.8759,22.9057,31527.0
2019-04-26 13:35:00,23.05,23.06,23.05,23.05,5622.0,22.8958,22.9057,22.8958,22.8958,5622.0
2019-04-26 13:40:00,23.06,23.06,23.03,23.05,10127.0,22.9057,22.9057,22.8759,22.8958,10127.0
2019-04-26 13:45:00,23.06,23.08,23.06,23.07,14222.0,22.9057,22.9256,22.9057,22.9157,14222.0
2019-04-26 13:50:00,23.06,23.09,23.06,23.09,6996.0,22.9057,22.9355,22.9057,22.9355,6996.0
2019-04-26 13:55:00,23.08,23.1,23.07,23.09,8107.0,22.9256,22.9455,22.9157,22.9355,8107.0
2019-04-26 14:00:00,23.09,23.09,23.06,23.08,8763.0,22.9355,22.9355,22.9057,22.9256,8763.0
2019-04-26 14:05:00,23.08,23.16,23.08,23.15,14914.0,22.9256,23.0051,22.9256,22.9951,14914.0
2019-04-26 14:10:00,23.13,23.2,23.13,23.19,26688.0,22.9753,23.0448,22.9753,23.0349,26688.0
2019-04-26 14:15:00,23.18,23.19,23.15,23.18,20565.0,23.0249,23.0349,22.9951,23.0249,20565.0
2019-04-26 14:20:00,23.17,23.24,23.16,23.21,36536.0,23.015,23.0845,23.0051,23.0547,36536.0
2019-04-26 14:25:00,23.22,23.24,23.19,23.23,13626.0,23.0647,23.0845,23.0349,23.0746,13626.0
2019-04-26 14:30:00,23.23,23.24,23.22,23.23,13215.0,23.0746,23.0845,23.0647,23.0746,13215.0
2019-04-26 14:35:00,23.23,23.23,23.2,23.21,16003.0,23.0746,23.0746,23.0448,23.0547,16003.0
2019-04-26 14:40:00,23.21,23.22,23.17,23.2,23166.0,23.0547,23.0647,23.015,23.0448,23166.0
2019-04-26 14:45:00,23.19,23.21,23.18,23.2,10020.0,23.0349,23.0547,23.0249,23.0448,10020.0
2019-04-26 14:50:00,23.2,23.22,23.17,23.2,21414.0,23.0448,23.0647,23.015,23.0448,21414.0
2019-04-26 14:55:00,23.2,23.2,23.17,23.2,16360.0,23.0448,23.0448,23.015,23.0448,16360.0
2019-04-26 15:00:00,23.19,23.21,23.18,23.2,6867.0,23.0349,23.0547,23.0249,23.0448,6867.0
2019-04-26 15:05:00,23.21,23.22,23.18,23.2,20069.0,23.0547,23.0647,23.0249,23.0448,20069.0
2019-04-26 15:10:00,23.2,23.21,23.16,23.17,16303.0,23.0448,23.0547,23.0051,23.015,16303.0
2019-04-26 15:15:00,23.17,23.19,23.16,23.19,16374.0,23.015,23.0349,23.0051,23.0349,16374.0
2019-04-26 15:20:00,23.19,23.2,23.17,23.19,34844.0,23.0349,23.0448,23.015,23.0349,34844.0
2019-04-26 15:25:00,23.19,23.2,23.16,23.16,21231.0,23.0349,23.0448,23.0051,23.0051,21231.0
2019-04-26 15:30:00,23.15,23.18,23.14,23.17,17819.0,22.9951,23.0249,22.9852,23.015,17819.0
2019-04-26 15:35:00,23.17,23.19,23.13,23.14,50653.0,23.015,23.0349,22.9753,22.9852,50653.0
2019-04-26 15:40:00,23.14,23.2,23.14,23.16,37902.0,22.9852,23.0448,22.9852,23.0051,37902.0
2019-04-26 15:45:00,23.17,23.22,23.16,23.18,22986.0,23.015,23.0647,23.0051,23.0249,22986.0
2019-04-26 15:50:00,23.18,23.19,23.14,23.18,106511.0,23.0249,23.0349,22.9852,23.0249,106511.0
2019-04-26 15:55:00,23.18,23.41,23.18,23.4,372542.0,23.0249,23.2534,23.0249,23.2434,372542.0
2019-04-29 09:30:00,23.4,23.6,23.27,23.55,110803.0,23.2434,23.4421,23.1143,23.3924,110803.0
2019-04-29 09:35:00,23.57,23.62,23.47,23.62,17860.0,23.4123,23.462,23.313,23.462,17860.0
2019-04-29 09:40:00,23.62,23.8,23.61,23.74,56368.0,23.462,23.6408,23.452,23.5812,56368.0
2019-04-29 09:45:00,23.74,23.79,23.7,23.75,40805.0,23.5812,23.6308,23.5414,23.5911,40805.0
2019-04-29 09:50:00,23.76,23.77,23.59,23.59,36726.0,23.601,23.611,23.4322,23.4322,36726.0
2019-04-29 09:55:00,23.52,23.56,23.46,23.46,30956.0,23.3626,23.4024,23.303,23.303,30956.0
2019-04-29 10:00:00,23.48,23.59,23.46,23.56,31332.0,23.3229,23.4322,23.303,23.4024,31332.0
2019-04-29 10:05:00,23.55,23.58,23.55,23.56,13931.0,23.3924,23.4222,23.3924,23.4024,13931.0
2019-04-29 10:10:00,23.56,23.58,23.54,23.56,18631.0,23.4024,23.4222,23.3825,23.4024,18631.0
2019-04-29 10:15:00,23.57,23.66,23.56,23.66,23344.0,23.4123,23.5017,23.4024,23.5017,23344.0
2019-04-29 10:20:00,23.66,23.67,23.61,23.63,24869.0,23.5017,23.5116,23.452,23.4719,24869.0
2019-04-29 10:25:00,23.62,23.65,23.61,23.62,11413.0,23.462,23.4918,23.452,23.462,11413.0
2019-04-29 10:30:00,23.62,23.62,23.58,23.59,10109.0,23.462,23.462,23.4222,23.4322,10109.0
2019-04-29 10:35:00,23.59,23.62,23.58,23.6,23916.0,23.4322,23.462,23.4222,23.4421,23916.0
2019-04-29 10:40:00,23.59,23.62,23.53,23.61,27399.0,23.4322,23.462,23.3726,23.452,27399.0
2019-04-29 10:45:00,23.61,23.63,23.58,23.61,43095.0,23.452,23.4719,23.4222,23.452,43095.0
2019-04-29 10:50:00,23.61,23.68,23.59,23.66,35150.0,23.452,23.5216,23.4322,23.5017,35150.0
2019-04-29 10:55:00,23.67,23.67,23.63,23.64,18088.0,23.5116,23.5116,23.4719,23.4818,18088.0
2019-04-29 11:00:00,23.64,23.67,23.63,23.67,23372.0,23.4818,23.5116,23.4719,23.5116,23372.0
2019-04-29 11:05:00,23.66,23.67,23.63,23.64,15058.0,23.5017,23.5116,23.4719,23.4818,15058.0
2019-04-29 11:10:00,23.64,23.66,23.59,23.6,33873.0,23.4818,23.5017,23.4322,23.4421,33873.0
2019-04-29 11:15:00,23.61,23.61,23.53,23.57,38932.0,23.452,23.452,23.3726,23.4123,38932.0
2019-04-29 11:20:00,23.57,23.62,23.56,23.61,49819.0,23.4123,23.462,23.4024,23.452,49819.0
2019-04-29 11:25:00,23.62,23.65,23.54,23.61,66154.0,23.462,23.4918,23.3825,23.452,66154.0
2019-04-29 11:30:00,23.61,23.61,23.59,23.6,13150.0,23.452,23.452,23.4322,23.4421,13150.0
2019-04-29 11:35:00,23.59,23.61,23.51,23.59,57807.0,23.4322,23.452,23.3527,23.4322,57807.0
2019-04-29 11:40:00,23.59,23.65,23.58,23.65,20588.0,23.4322,23.4918,23.4222,23.4918,20588.0
2019-04-29 11:45:00,23.66,23.67,23.61,23.61,18174.0,23.5017,23.5116,23.452,23.452,18174.0
2019-04-29 11:50:00,23.61,23.62,23.59,23.61,19345.0,23.452,23.462,23.4322,23.452,19345.0
2019-04-29 11:55:00,23.62,23.64,23.62,23.63,7515.0,23.462,23.4818,23.462,23.4719,7515.0
2019-04-29 12:00:00,23.62,23.63,23.6,23.61,29730.0,23.462,23.4719,23.4421,23.452,29730.0
2019-04-29 12:05:00,23.61,23.61,23.56,23.58,27451.0,23.452,23.452,23.4024,23.4222,27451.0
2019-04-29 12:10:00,23.57,23.63,23.57,23.62,22865.0,23.4123,23.4719,23.4123,23.462,22865.0
2019-04-29 12:15:00,23.62,23.68,23.61,23.67,42071.0,23.462,23.5216,23.452,23.5116,42071.0
2019-04-29 12:20:00,23.68,23.68,23.66,23.67,18622.0,23.5216,23.5216,23.5017,23.5116,18622.0
2019-04-29 12:25:00,23.67,23.67,23.6,23.62,28720.0,23.5116,23.5116,23.4421,23.462,28720.0
2019-04-29 12:30:00,23.62,23.62,23.57,23.58,24893.0,23.462,23.462,23.4123,23.4222,24893.0
2019-04-29 12:35:00,23.58,23.59,23.55,23.59,14457.0,23.4222,23.4322,23.3924,23.4322,14457.0
2019-04-29 12:40:00,23.59,23.62,23.57,23.61,29629.0,23.4322,23.462,23.4123,23.452,29629.0
2019-04-29 12:45:00,23.62,23.62,23.58,23.61,26144.0,23.462,23.462,23.4222,23.452,26144.0
2019-04-29 12:50:00,23.62,23.64,23.55,23.6,64315.0,23.462,23.4818,23.3924,23.4421,64315.0
2019-04-29 12:55:00,23.6,23.61,23.58,23.59,20998.0,23.4421,23.452,23.4222,23.4322,20998.0
2019-04-29 13:00:00,23.59,23.59,23.54,23.56,46876.0,23.4322,23.4322,23.3825,23.4024,46876.0
2019-04-29 13:05:00,23.56,23.59,23.54,23.55,31311.0,23.4024,23.4322,23.3825,23.3924,31311.0
2019-04-29 13:10:00,23.55,23.56,23.5,23.54,21328.0,23.3924,23.4024,23.3428,23.3825,21328.0
2019-04-29 13:15:00,23.54,23.55,23.52,23.54,15218.0,23.3825,23.3924,23.3626,23.3825,15218.0
2019-04-29 13:20:00,23.53,23.57,23.52,23.57,32528.0,23.3726,23.4123,23.3626,23.4123,32528.0
2019-04-29 13:25:00,23.56,23.6,23.54,23.59,24988.0,23.4024,23.4421,23.3825,23.4322,24988.0
2019-04-29 13:30:00,23.6,23.6,23.54,23.55,21190.0,23.4421,23.4421,23.3825,23.3924,21190.0
2019-04-29 13:35:00,23.55,23.56,23.53,23.54,13950.0,23.3924,23.4024,23.3726,23.3825,13950.0
2019-04-29 13:40:00,23.54,23.54,23.52,23.52,5078.0,23.3825,23.3825,23.3626,23.3626,5078.0
2019-04-29 13:45:00,23.52,23.57,23.51,23.57,18810.0,23.3626,23.4123,23.3527,23.4123,18810.0
2019-04-29 13:50:00,23.57,23.58,23.56,23.57,13804.0,23.4123,23.4222,23.4024,23.4123,13804.0
2019-04-29 13:55:00,23.56,23.58,23.54,23.55,27967.0,23.4024,23.4222,23.3825,23.3924,27967.0
2019-04-29 14:00:00,23.55,23.57,23.55,23.55,14848.0,23.3924,23.4123,23.3924,23.3924,14848.0
2019-04-29 14:05:00,23.55,23.56,23.52,23.55,26287.0,23.3924,23.4024,23.3626,23.3924,26287.0
2019-04-29 14:10:00,23.56,23.57,23.53,23.54,22965.0,23.4024,23.4123,23.3726,23.3825,22965.0
2019-04-29 14:15:00,23.54,23.67,23.53,23.6,112315.0,23.3825,23.5116,23.3726,23.4421,112315.0
2019-04-29 14:20:00,23.61,23.62,23.44,23.45,23606.0,23.452,23.462,23.2832,23.2931,23606.0
2019-04-29 14:25:00,23.45,23.48,23.45,23.46,22835.0,23.2931,23.3229,23.2931,23.303,22835.0
2019-04-29 14:30:00,23.46,23.5,23.46,23.47,15437.0,23.303,23.3428,23.303,23.313,15437.0
2019-04-29 14:35:00,23.47,23.47,23.4,23.42,22261.0,23.313,23.313,23.2434,23.2633,22261.0
2019-04-29 14:40:00,23.42,23.45,23.42,23.44,8195.0,23.2633,23.2931,23.2633,23.2832,8195.0
2019-04-29 14:45:00,23.44,23.44,23.41,23.42,15737.0,23.2832,23.2832,23.2534,23.2633,15737.0
2019-04-29 14:50:00,23.43,23.43,23.32,23.36,53496.0,23.2732,23.2732,23.164,23.2037,53496.0
2019-04-29 14:55:00,23.36,23.37,23.31,23.36,29194.0,23.2037,23.2136,23.1541,23.2037,29194.0
2019-04-29 15:00:00,23.36,23.45,23.36,23.45,23823.0,23.2037,23.2931,23.2037,23.2931,23823.0
2019-04-29 15:05:00,23.43,23.45,23.42,23.44,17631.0,23.2732,23.2931,23.2633,23.2832,17631.0
2019-04-29 15:10:00,23.43,23.43,23.38,23.38,19960.0,23.2732,23.2732,23.2236,23.2236,19960.0
2019-04-29 15:15:00,23.38,23.41,23.37,23.39,34100.0,23.2236,23.2534,23.2136,23.2335,34100.0
2019-04-29 15:20:00,23.39,23.43,23.39,23.42,49177.0,23.2335,23.2732,23.2335,23.2633,49177.0
2019-04-29 15:25:00,23.41,23.48,23.41,23.45,29737.0,23.2534,23.3229,23.2534,23.2931,29737.0
2019-04-29 15:30:00,23.45,23.5,23.44,23.5,26060.0,23.2931,23.3428,23.2832,23.3428,26060.0
2019-04-29 15:35:00,23.5,23.53,23.46,23.53,33731.0,23.3428,23.3726,23.303,23.3726,33731.0
2019-04-29 15:40:00,23.53,23.57,23.52,23.53,49335.0,23.3726,23.4123,23.3626,23.3726,49335.0
2019-04-29 15:45:00,23.54,23.54,23.49,23.53,38479.0,23.3825,23.3825,23.3328,23.3726,38479.0
2019-04-29 15:50:00,23.52,23.55,23.51,23.54,57401.0,23.3626,23.3924,23.3527,23.3825,57401.0
2019-04-29 15:55:00,23.54,23.55,23.39,23.39,175311.0,23.3825,23.3924,23.2335,23.2335,175311.0
2019-04-30 09:30:00,23.43,23.43,23.26,23.37,59229.0,23.2732,23.2732,23.1044,23.2136,59229.0
2019-04-30 09:35:00,23.42,23.43,23.3,23.37,43491.0,23.2633,23.2732,23.1441,23.2136,43491.0
2019-04-30 09:40:00,23.35,23.39,23.25,23.3,36833.0,23.1938,23.2335,23.0945,23.1441,36833.0
2019-04-30 09:45:00,23.28,23.36,23.22,23.35,32731.0,23.1243,23.2037,23.0647,23.1938,32731.0
2019-04-30 09:50:00,23.36,23.47,23.34,23.39,46446.0,23.2037,23.313,23.1839,23.2335,46446.0
2019-04-30 09:55:00,23.38,23.39,23.32,23.37,55210.0,23.2236,23.2335,23.164,23.2136,55210.0
2019-04-30 10:00:00,23.37,23.43,23.3,23.3,54862.0,23.2136,23.2732,23.1441,23.1441,54862.0
2019-04-30 10:05:00,23.3,23.34,23.28,23.34,48087.0,23.1441,23.1839,23.1243,23.1839,48087.0
2019-04-30 10:10:00,23.33,23.37,23.31,23.31,32666.0,23.1739,23.2136,23.1541,23.1541,32666.0
2019-04-30 10:15:00,23.31,23.34,23.28,23.29,43850.0,23.1541,23.1839,23.1243,23.1342,43850.0
2019-04-30 10:20:00,23.29,23.31,23.22,23.26,49124.0,23.1342,23.1541,23.0647,23.1044,49124.0
2019-04-30 10:25:00,23.25,23.26,23.08,23.09,67991.0,23.0945,23.1044,22.9256,22.9355,67991.0
2019-04-30 10:30:00,23.08,23.08,23.0,23.05,32891.0,22.9256,22.9256,22.8461,22.8958,32891.0
2019-04-30 10:35:00,23.05,23.08,23.04,23.05,45556.0,22.8958,22.9256,22.8859,22.8958,45556.0
2019-04-30 10:40:00,23.05,23.05,22.62,22.71,139496.0,22.8958,22.8958,22.4687,22.5581,139496.0
2019-04-30 10:45:00,22.71,22.86,22.59,22.59,101492.0,22.5581,22.7071,22.4389,22.4389,101492.0
2019-04-30 10:50:00,22.59,22.75,22.56,22.71,69697.0,22.4389,22.5978,22.4091,22.5581,69697.0
2019-04-30 10:55:00,22.72,22.93,22.71,22.93,54706.0,22.568,22.7766,22.5581,22.7766,54706.0
2019-04-30 11:00:00,22.93,22.93,22.82,22.83,41701.0,22.7766,22.7766,22.6673,22.6773,41701.0
2019-04-30 11:05:00,22.83,22.87,22.81,22.86,41150.0,22.6773,22.717,22.6574,22.7071,41150.0
2019-04-30 11:10:00,22.86,22.89,22.77,22.89,49118.0,22.7071,22.7369,22.6177,22.7369,49118.0
2019-04-30 11:15:00,22.88,22.98,22.79,22.81,119453.0,22.7269,22.8263,22.6375,22.6574,119453.0
2019-04-30 11:20:00,22.81,22.9,22.77,22.86,44897.0,22.6574,22.7468,22.6177,22.7071,44897.0
2019-04-30 11:25:00,22.86,22.9,22.8,22.89,42986.0,22.7071,22.7468,22.6475,22.7369,42986.0
2019-04-30 11:30:00,22.89,22.93,22.87,22.92,28697.0,22.7369,22.7766,22.717,22.7667,28697.0
2019-04-30 11:35:00,22.92,22.96,22.88,22.91,50546.0,22.7667,22.8064,22.7269,22.7567,50546.0
2019-04-30 11:40:00,22.9,23.02,22.9,22.96,105653.0,22.7468,22.866,22.7468,22.8064,105653.0
2019-04-30 11:45:00,22.95,22.98,22.91,22.91,19592.0,22.7965,22.8263,22.7567,22.7567,19592.0
2019-04-30 11:50:00,22.91,22.92,22.83,22.85,29470.0,22.7567,22.7667,22.6773,22.6971,29470.0
2019-04-30 11:55:00,22.85,22.85,22.76,22.77,21989.0,22.6971,22.6971,22.6077,22.6177,21989.0
2019-04-30 12:00:00,22.77,22.82,22.75,22.79,36631.0,22.6177,22.6673,22.5978,22.6375,36631.0
2019-04-30 12:05:00,22.8,22.81,22.77,22.77,17030.0,22.6475,22.6574,22.6177,22.6177,17030.0
2019-04-30 12:10:00,22.77,22.8,22.76,22.79,22820.0,22.6177,22.6475,22.6077,22.6375,22820.0
2019-04-30 12:15:00,22.79,22.86,22.78,22.85,23478.0,22.6375,22.7071,22.6276,22.6971,23478.0
2019-04-30 12:20:00,22.84,22.85,22.82,22.83,10952.0,22.6872,22.6971,22.6673,22.6773,10952.0
2019-04-30 12:25:00,22.82,22.84,22.77,22.84,21055.0,22.6673,22.6872,22.6177,22.6872,21055.0
2019-04-30 12:30:00,22.84,22.86,22.83,22.85,26650.0,22.6872,22.7071,22.6773,22.6971,26650.0
2019-04-30 12:35:00,22.85,22.85,22.81,22.83,18600.0,22.6971,22.6971,22.6574,22.6773,18600.0
2019-04-30 12:40:00,22.83,22.86,22.82,22.85,16286.0,22.6773,22.7071,22.6673,22.6971,16286.0
2019-04-30 12:45:00,22.85,22.86,22.84,22.85,7881.0,22.6971,22.7071,22.6872,22.6971,7881.0
2019-04-30 12:50:00,22.86,22.94,22.85,22.91,59506.0,22.7071,22.7865,22.6971,22.7567,59506.0
2019-04-30 12:55:00,22.91,22.93,22.88,22.89,13369.0,22.7567,22.7766,22.7269,22.7369,13369.0
2019-04-30 13:00:00,22.89,22.9,22.86,22.88,15653.0,22.7369,22.7468,22.7071,22.7269,15653.0
2019-04-30 13:05:00,22.87,22.91,22.86,22.88,13344.0,22.717,22.7567,22.7071,22.7269,13344.0
2019-04-30 13:10:00,22.88,22.9,22.88,22.9,11124.0,22.7269,22.7468,22.7269,22.7468,11124.0
2019-04-30 13:15:00,22.9,22.9,22.87,22.88,40353.0,22.7468,22.7468,22.717,22.7269,40353.0
2019-04-30 13:20:00,22.89,22.92,22.87,22.92,40434.0,22.7369,22.7667,22.717,22.7667,40434.0
2019-04-30 13:25:00,22.92,22.93,22.91,22.92,7905.0,22.7667,22.7766,22.7567,22.7667,7905.0
2019-04-30 13:30:00,22.91,22.92,22.9,22.91,9852.0,22.7567,22.7667,22.7468,22.7567,9852.0
2019-04-30 13:35:00,22.91,22.91,22.83,22.86,32881.0,22.7567,22.7567,22.6773,22.7071,32881.0
2019-04-30 13:40:00,22.84,22.84,22.75,22.77,54056.0,22.6872,22.6872,22.5978,22.6177,54056.0
2019-04-30 13:45:00,22.76,22.77,22.73,22.73,22173.0,22.6077,22.6177,22.5779,22.5779,22173.0
2019-04-30 13:50:00,22.72,22.79,22.72,22.76,25769.0,22.568,22.6375,22.568,22.6077,25769.0
2019-04-30 13:55:00,22.76,22.76,22.72,22.75,12903.0,22.6077,22.6077,22.568,22.5978,12903.0
2019-04-30 14:00:00,22.75,22.76,22.69,22.71,30932.0,22.5978,22.6077,22.5382,22.5581,30932.0
2019-04-30 14:05:00,22.71,22.74,22.7,22.71,14726.0,22.5581,22.5879,22.5481,22.5581,14726.0
2019-04-30 14:10:00,22.71,22.72,22.6,22.61,26154.0,22.5581,22.568,22.4488,22.4587,26154.0
2019-04-30 14:15:00,22.61,22.65,22.61,22.64,65303.0,22.4587,22.4985,22.4587,22.4885,65303.0
2019-04-30 14:20:00,22.64,22.69,22.63,22.66,25698.0,22.4885,22.5382,22.4786,22.5084,25698.0
2019-04-30 14:25:00,22.65,22.66,22.57,22.6,60884.0,22.4985,22.5084,22.419,22.4488,60884.0
2019-04-30 14:30:00,22.6,22.61,22.59,22.6,18934.0,22.4488,22.4587,22.4389,22.4488,18934.0
2019-04-30 14:35:00,22.6,22.61,22.57,22.59,34805.0,22.4488,22.4587,22.419,22.4389,34805.0
2019-04-30 14:40:00,22.59,22.63,22.58,22.59,58323.0,22.4389,22.4786,22.4289,22.4389,58323.0
2019-04-30 14:45:00,22.6,22.6,22.52,22.56,34090.0,22.4488,22.4488,22.3693,22.4091,34090.0
2019-04-30 14:50:00,22.55,22.58,22.54,22.55,27491.0,22.3991,22.4289,22.3892,22.3991,27491.0
2019-04-30 14:55:00,22.55,22.55,22.52,22.54,22360.0,22.3991,22.3991,22.3693,22.3892,22360.0
2019-04-30 15:00:00,22.53,22.54,22.52,22.54,11224.0,22.3793,22.3892,22.3693,22.3892,11224.0
2019-04-30 15:05:00,22.53,22.56,22.53,22.54,73689.0,22.3793,22.4091,22.3793,22.3892,73689.0
2019-04-30 15:10:00,22.54,22.59,22.54,22.57,68325.0,22.3892,22.4389,22.3892,22.419,68325.0
2019-04-30 15:15:00,22.57,22.62,22.56,22.61,81288.0,22.419,22.4687,22.4091,22.4587,81288.0
2019-04-30 15:20:00,22.6,22.62,22.56,22.59,84047.0,22.4488,22.4687,22.4091,22.4389,84047.0
2019-04-30 15:25:00,22.6,22.61,22.57,22.59,58248.0,22.4488,22.4587,22.419,22.4389,58248.0
2019-04-30 15:30:00,22.59,22.62,22.57,22.61,28724.0,22.4389,22.4687,22.419,22.4587,28724.0
2019-04-30 15:35:00,22.61,22.61,22.51,22.51,79697.0,22.4587,22.4587,22.3594,22.3594,79697.0
2019-04-30 15:40:00,22.52,22.53,22.49,22.51,83620.0,22.3693,22.3793,22.3395,22.3594,83620.0
2019-04-30 15:45:00,22.51,22.61,22.5,22.58,89640.0,22.3594,22.4587,22.3495,22.4289,89640.0
2019-04-30 15:50:00,22.58,22.61,22.57,22.61,93142.0,22.4289,22.4587,22.419,22.4587,93142.0
2019-04-30 15:55:00,22.61,22.78,22.52,22.52,330854.0,22.4587,22.6276,22.3693,22.3693,330854.0
2019-05-01 09:30:00,22.66,22.66,22.16,22.24,123191.0,22.5084,22.5084,22.0117,22.0912,123191.0
2019-05-01 09:35:00,22.19,22.36,22.14,22.3,59560.0,22.0415,22.2104,21.9919,22.1508,59560.0
2019-05-01 09:40:00,22.26,22.53,22.22,22.53,48111.0,22.1111,22.3793,22.0713,22.3793,48111.0
2019-05-01 09:45:00,22.53,22.6,22.38,22.41,51281.0,22.3793,22.4488,22.2303,22.2601,51281.0
2019-05-01 09:50:00,22.41,22.55,22.41,22.51,39740.0,22.2601,22.3991,22.2601,22.3594,39740.0
2019-05-01 09:55:00,22.5,22.56,22.47,22.52,59903.0,22.3495,22.4091,22.3197,22.3693,59903.0
2019-05-01 10:00:00,22.52,22.55,22.42,22.43,69888.0,22.3693,22.3991,22.27,22.2799,69888.0
2019-05-01 10:05:00,22.44,22.46,22.35,22.45,66303.0,22.2899,22.3097,22.2005,22.2998,66303.0
2019-05-01 10:10:00,22.44,22.48,22.41,22.44,38679.0,22.2899,22.3296,22.2601,22.2899,38679.0
2019-05-01 10:15:00,22.44,22.49,22.31,22.31,33515.0,22.2899,22.3395,22.1607,22.1607,33515.0
2019-05-01 10:20:00,22.3,22.32,22.07,22.12,92801.0,22.1508,22.1707,21.9223,21.972,92801.0
2019-05-01 10:25:00,22.11,22.11,22.02,22.07,44508.0,21.9621,21.9621,21.8727,21.9223,44508.0
2019-05-01 10:30:00,22.07,22.11,22.03,22.06,26746.0,21.9223,21.9621,21.8826,21.9124,26746.0
2019-05-01 10:35:00,22.06,22.15,22.05,22.12,26662.0,21.9124,22.0018,21.9025,21.972,26662.0
2019-05-01 10:40:00,22.11,22.14,22.05,22.14,29597.0,21.9621,21.9919,21.9025,21.9919,29597.0
2019-05-01 10:45:00,22.13,22.16,22.09,22.12,59763.0,21.9819,22.0117,21.9422,21.972,59763.0
2019-05-01 10:50:00,22.12,22.16,22.07,22.13,44155.0,21.972,22.0117,21.9223,21.9819,44155.0
2019-05-01 10:55:00,22.14,22.15,22.09,22.13,20754.0,21.9919,22.0018,21.9422,21.9819,20754.0
2019-05-01 11:00:00,22.12,22.13,22.04,22.08,38628.0,21.972,21.9819,21.8925,21.9323,38628.0
2019-05-01 11:05:00,22.08,22.14,22.08,22.12,19473.0,21.9323,21.9919,21.9323,21.972,19473.0
2019-05-01 11:10:00,22.12,22.17,22.11,22.17,35913.0,21.972,22.0217,21.9621,22.0217,35913.0
2019-05-01 11:15:00,22.16,22.17,22.12,22.14,18236.0,22.0117,22.0217,21.972,21.9919,18236.0
2019-05-01 11:20:00,22.13,22.27,22.12,22.19,36953.0,21.9819,22.121,21.972,22.0415,36953.0
2019-05-01 11:25:00,22.17,22.23,22.15,22.19,28866.0,22.0217,22.0813,22.0018,22.0415,28866.0
2019-05-01 11:30:00,22.19,22.2,22.15,22.18,25216.0,22.0415,22.0515,22.0018,22.0316,25216.0
2019-05-01 11:35:00,22.18,22.32,22.18,22.27,35204.0,22.0316,22.1707,22.0316,22.121,35204.0
2019-05-01 11:40:00,22.27,22.29,22.22,22.24,28695.0,22.121,22.1409,22.0713,22.0912,28695.0
2019-05-01 11:45:00,22.23,22.23,22.15,22.16,24610.0,22.0813,22.0813,22.0018,22.0117,24610.0
2019-05-01 11:50:00,22.15,22.2,22.15,22.18,21934.0,22.0018,22.0515,22.0018,22.0316,21934.0
2019-05-01 11:55:00,22.19,22.22,22.14,22.22,30902.0,22.0415,22.0713,21.9919,22.0713,30902.0
2019-05-01 12:00:00,22.22,22.22,22.12,22.15,65513.0,22.0713,22.0713,21.972,22.0018,65513.0
2019-05-01 12:05:00,22.15,22.18,22.12,22.15,29352.0,22.0018,22.0316,21.972,22.0018,29352.0
2019-05-01 12:10:00,22.15,22.17,22.11,22.11,30708.0,22.0018,22.0217,21.9621,21.9621,30708.0
2019-05-01 12:15:00,22.1,22.16,22.1,22.12,19273.0,21.9521,22.0117,21.9521,21.972,19273.0
2019-05-01 12:20:00,22.11,22.13,22.08,22.11,15625.0,21.9621,21.9819,21.9323,21.9621,15625.0
2019-05-01 12:25:00,22.11,22.19,22.11,22.17,40271.0,21.9621,22.0415,21.9621,22.0217,40271.0
2019-05-01 12:30:00,22.17,22.19,22.13,22.15,29591.0,22.0217,22.0415,21.9819,22.0018,29591.0
2019-05-01 12:35:00,22.14,22.14,22.09,22.12,22045.0,21.9919,21.9919,21.9422,21.972,22045.0
2019-05-01 12:40:00,22.12,22.17,22.12,22.16,19625.0,21.972,22.0217,21.972,22.0117,19625.0
2019-05-01 12:45:00,22.16,22.25,22.14,22.25,35638.0,22.0117,22.1011,21.9919,22.1011,35638.0
2019-05-01 12:50:00,22.23,22.25,22.17,22.17,72573.0,22.0813,22.1011,22.0217,22.0217,72573.0
2019-05-01 12:55:00,22.17,22.18,22.11,22.16,23444.0,22.0217,22.0316,21.9621,22.0117,23444.0
2019-05-01 13:00:00,22.16,22.2,22.13,22.19,20561.0,22.0117,22.0515,21.9819,22.0415,20561.0
2019-05-01 13:05:00,22.18,22.2,22.15,22.18,25586.0,22.0316,22.0515,22.0018,22.0316,25586.0
2019-05-01 13:10:00,22.18,22.2,22.13,22.13,23738.0,22.0316,22.0515,21.9819,21.9819,23738.0
2019-05-01 13:15:00,22.14,22.19,22.13,22.14,18100.0,21.9919,22.0415,21.9819,21.9919,18100.0
2019-05-01 13:20:00,22.14,22.17,22.13,22.15,17376.0,21.9919,22.0217,21.9819,22.0018,17376.0
2019-05-01 13:25:00,22.15,22.23,22.14,22.23,43050.0,22.0018,22.0813,21.9919,22.0813,43050.0
2019-05-01 13:30:00,22.23,22.23,22.12,22.12,25322.0,22.0813,22.0813,21.972,21.972,25322.0
2019-05-01 13:35:00,22.12,22.16,22.11,22.12,26988.0,21.972,22.0117,21.9621,21.972,26988.0
2019-05-01 13:40:00,22.11,22.12,22.07,22.09,41066.0,21.9621,21.972,21.9223,21.9422,41066.0
2019-05-01 13:45:00,22.1,22.17,22.07,22.16,65323.0,21.9521,22.0217,21.9223,22.0117,65323.0
2019-05-01 13:50:00,22.15,22.21,22.12,22.17,137873.0,22.0018,22.0614,21.972,22.0217,137873.0
2019-05-01 13:55:00,22.15,22.2,22.1,22.12,53819.0,22.0018,22.0515,21.9521,21.972,53819.0
2019-05-01 14:00:00,22.12,22.18,22.1,22.15,32095.0,21.972,22.0316,21.9521,22.0018,32095.0
2019-05-01 14:05:00,22.17,22.17,22.09,22.09,51166.0,22.0217,22.0217,21.9422,21.9422,51166.0
2019-05-01 14:10:00,22.08,22.15,22.05,22.13,57051.0,21.9323,22.0018,21.9025,21.9819,57051.0
2019-05-01 14:15:00,22.13,22.18,22.11,22.15,231530.0,21.9819,22.0316,21.9621,22.0018,231530.0
2019-05-01 14:20:00,22.15,22.33,22.14,22.21,116141.0,22.0018,22.1806,21.9919,22.0614,116141.0
2019-05-01 14:25:00,22.2,22.2,22.08,22.1,44614.0,22.0515,22.0515,21.9323,21.9521,44614.0
2019-05-01 14:30:00,22.1,22.15,22.09,22.11,46737.0,21.9521,22.0018,21.9422,21.9621,46737.0
2019-05-01 14:35:00,22.11,22.11,21.92,21.94,107165.0,21.9621,21.9621,21.7734,21.7932,107165.0
2019-05-01 14:40:00,21.95,22.03,21.93,21.94,44938.0,21.8031,21.8826,21.7833,21.7932,44938.0
2019-05-01 14:45:00,21.94,22.07,21.92,22.04,94410.0,21.7932,21.9223,21.7734,21.8925,94410.0
2019-05-01 14:50:00,22.05,22.07,21.99,22.05,114818.0,21.9025,21.9223,21.8429,21.9025,114818.0
2019-05-01 14:55:00,22.06,22.06,21.99,22.04,74999.0,21.9124,21.9124,21.8429,21.8925,74999.0
2019-05-01 15:00:00,22.04,22.04,21.98,22.01,58560.0,21.8925,21.8925,21.8329,21.8627,58560.0
2019-05-01 15:05:00,22.01,22.03,21.85,21.94,112405.0,21.8627,21.8826,21.7038,21.7932,112405.0
2019-05-01 15:10:00,21.93,22.01,21.86,21.96,82554.0,21.7833,21.8627,21.7138,21.8131,82554.0
2019-05-01 15:15:00,21.96,21.99,21.93,21.95,124085.0,21.8131,21.8429,21.7833,21.8031,124085.0
2019-05-01 15:20:00,21.94,21.99,21.82,21.86,130550.0,21.7932,21.8429,21.674,21.7138,130550.0
2019-05-01 15:25:00,21.86,21.98,21.85,21.95,86942.0,21.7138,21.8329,21.7038,21.8031,86942.0
2019-05-01 15:30:00,21.94,21.96,21.88,21.94,65828.0,21.7932,21.8131,21.7336,21.7932,65828.0
2019-05-01 15:35:00,21.93,21.99,21.85,21.89,122722.0,21.7833,21.8429,21.7038,21.7436,122722.0
2019-05-01 15:40:00,21.89,21.9,21.8,21.87,87567.0,21.7436,21.7535,21.6542,21.7237,87567.0
2019-05-01 15:45:00,21.87,21.9,21.79,21.8,138966.0,21.7237,21.7535,21.6442,21.6542,138966.0
2019-05-01 15:50:00,21.81,21.87,21.7,21.73,232374.0,21.6641,21.7237,21.5548,21.5846,232374.0
2019-05-01 15:55:00,21.73,21.76,21.51,21.65,430607.0,21.5846,21.6144,21.3661,21.5052,430607.0
2019-05-02 09:30:00,21.97,22.39,21.75,22.18,162594.0,21.823,22.2402,21.6045,22.0316,162594.0
2019-05-02 09:35:00,22.19,22.24,21.98,22.13,238518.0,22.0415,22.0912,21.8329,21.9819,238518.0
2019-05-02 09:40:00,22.17,22.6,21.83,21.95,627766.0,22.0217,22.4488,21.684,21.8031,627766.0
2019-05-02 09:45:00,22.17,22.17,21.75,21.89,165693.0,22.0217,22.0217,21.6045,21.7436,165693.0
2019-05-02 09:50:00,21.89,21.96,21.55,21.55,126708.0,21.7436,21.8131,21.4058,21.4058,126708.0
2019-05-02 09:55:00,21.59,21.86,21.54,21.7,141154.0,21.4456,21.7138,21.3959,21.5548,141154.0
2019-05-02 10:00:00,21.7,21.9,21.65,21.76,236429.0,21.5548,21.7535,21.5052,21.6144,236429.0
2019-05-02 10:05:00,21.78,21.85,21.5,21.56,133107.0,21.6343,21.7038,21.3562,21.4158,133107.0
2019-05-02 10:10:00,21.56,21.59,21.3,21.34,81943.0,21.4158,21.4456,21.1575,21.1972,81943.0
2019-05-02 10:15:00,21.34,21.38,20.71,20.94,354417.0,21.1972,21.237,20.5714,20.7999,354417.0
2019-05-02 10:20:00,20.93,21.07,20.76,20.9,220993.0,20.79,20.929,20.6211,20.7602,220993.0
2019-05-02 10:25:00,20.91,21.03,20.75,20.92,131344.0,20.7701,20.8893,20.6112,20.78,131344.0
2019-05-02 10:30:00,20.88,21.14,20.8,20.98,136741.0,20.7403,20.9986,20.6608,20.8396,136741.0
2019-05-02 10:35:00,21.01,21.14,20.97,21.0,123735.0,20.8694,20.9986,20.8297,20.8595,123735.0
2019-05-02 10:40:00,21.03,21.16,20.96,21.08,90500.0,20.8893,21.0184,20.8198,20.939,90500.0
2019-05-02 10:45:00,21.06,21.39,21.04,21.32,55930.0,20.9191,21.2469,20.8992,21.1774,55930.0
2019-05-02 10:50:00,21.32,21.5,21.24,21.39,67328.0,21.1774,21.3562,21.0979,21.2469,67328.0
2019-05-02 10:55:00,21.39,21.47,21.22,21.28,77851.0,21.2469,21.3264,21.078,21.1376,77851.0
2019-05-02 11:00:00,21.35,21.62,21.28,21.46,70825.0,21.2072,21.4754,21.1376,21.3164,70825.0
2019-05-02 11:05:00,21.49,21.61,21.43,21.5,55195.0,21.3462,21.4654,21.2866,21.3562,55195.0
2019-05-02 11:10:00,21.5,21.74,21.49,21.58,80266.0,21.3562,21.5946,21.3462,21.4356,80266.0
2019-05-02 11:15:00,21.59,21.6,21.45,21.5,80349.0,21.4456,21.4555,21.3065,21.3562,80349.0
2019-05-02 11:20:00,21.5,21.52,21.4,21.42,88839.0,21.3562,21.376,21.2568,21.2767,88839.0
2019-05-02 11:25:00,21.44,21.54,21.38,21.5,56139.0,21.2966,21.3959,21.237,21.3562,56139.0
2019-05-02 11:30:00,21.5,21.6,21.45,21.57,46382.0,21.3562,21.4555,21.3065,21.4257,46382.0
2019-05-02 11:35:00,21.53,21.61,21.52,21.54,98098.0,21.386,21.4654,21.376,21.3959,98098.0
2019-05-02 11:40:00,21.53,21.56,21.4,21.4,93048.0,21.386,21.4158,21.2568,21.2568,93048.0
2019-05-02 11:45:00,21.41,21.45,21.4,21.41,41966.0,21.2668,21.3065,21.2568,21.2668,41966.0
2019-05-02 11:50:00,21.42,21.46,21.38,21.39,130390.0,21.2767,21.3164,21.237,21.2469,130390.0
2019-05-02 11:55:00,21.39,21.39,21.31,21.34,25863.0,21.2469,21.2469,21.1674,21.1972,25863.0
2019-05-02 12:00:00,21.35,21.36,21.26,21.3,44055.0,21.2072,21.2171,21.1178,21.1575,44055.0
2019-05-02 12:05:00,21.29,21.32,21.13,21.15,79360.0,21.1476,21.1774,20.9886,21.0085,79360.0
2019-05-02 12:10:00,21.15,21.2,21.08,21.1,93043.0,21.0085,21.0582,20.939,20.9588,93043.0
2019-05-02 12:15:00,21.11,21.14,20.95,20.99,75366.0,20.9688,20.9986,20.8098,20.8496,75366.0
2019-05-02 12:20:00,20.97,21.01,20.9,21.01,62230.0,20.8297,20.8694,20.7602,20.8694,62230.0
2019-05-02 12:25:00,21.01,21.15,20.99,21.14,29560.0,20.8694,21.0085,20.8496,20.9986,29560.0
2019-05-02 12:30:00,21.15,21.17,21.11,21.11,27800.0,21.0085,21.0284,20.9688,20.9688,27800.0
2019-05-02 12:35:00,21.1,21.14,21.0,21.03,59810.0,20.9588,20.9986,20.8595,20.8893,59810.0
2019-05-02 12:40:00,21.01,21.1,21.01,21.05,21131.0,20.8694,20.9588,20.8694,20.9092,21131.0
2019-05-02 12:45:00,21.05,21.09,21.0,21.06,30916.0,20.9092,20.9489,20.8595,20.9191,30916.0
2019-05-02 12:50:00,21.04,21.1,21.0,21.02,81993.0,20.8992,20.9588,20.8595,20.8794,81993.0
2019-05-02 12:55:00,21.01,21.1,21.0,21.06,56528.0,20.8694,20.9588,20.8595,20.9191,56528.0
2019-05-02 13:00:00,21.05,21.06,20.99,21.05,48462.0,20.9092,20.9191,20.8496,20.9092,48462.0
2019-05-02 13:05:00,21.03,21.06,20.99,21.01,51297.0,20.8893,20.9191,20.8496,20.8694,51297.0
2019-05-02 13:10:00,21.0,21.07,20.99,21.05,52842.0,20.8595,20.929,20.8496,20.9092,52842.0
2019-05-02 13:15:00,21.03,21.08,21.01,21.03,33600.0,20.8893,20.939,20.8694,20.8893,33600.0
2019-05-02 13:20:00,21.02,21.03,20.99,20.99,49584.0,20.8794,20.8893,20.8496,20.8496,49584.0
2019-05-02 13:25:00,21.0,21.02,20.99,21.0,36326.0,20.8595,20.8794,20.8496,20.8595,36326.0
2019-05-02 13:30:00,20.99,21.02,20.99,21.01,32151.0,20.8496,20.8794,20.8496,20.8694,32151.0
2019-05-02 13:35:00,21.0,21.03,20.99,21.03,43654.0,20.8595,20.8893,20.8496,20.8893,43654.0
2019-05-02 13:40:00,21.03,21.07,20.99,21.03,45645.0,20.8893,20.929,20.8496,20.8893,45645.0
2019-05-02 13:45:00,21.03,21.06,21.02,21.04,14073.0,20.8893,20.9191,20.8794,20.8992,14073.0
2019-05-02 13:50:00,21.05,21.05,21.01,21.05,13313.0,20.9092,20.9092,20.8694,20.9092,13313.0
2019-05-02 13:55:00,21.05,21.1,21.04,21.1,48898.0,20.9092,20.9588,20.8992,20.9588,48898.0
2019-05-02 14:00:00,21.11,21.26,21.11,21.23,33782.0,20.9688,21.1178,20.9688,21.088,33782.0
2019-05-02 14:05:00,21.24,21.34,21.17,21.2,35377.0,21.0979,21.1972,21.0284,21.0582,35377.0
2019-05-02 14:10:00,21.2,21.23,21.18,21.22,9446.0,21.0582,21.088,21.0383,21.078,9446.0
2019-05-02 14:15:00,21.23,21.39,21.23,21.32,23939.0,21.088,21.2469,21.088,21.1774,23939.0
2019-05-02 14:20:00,21.33,21.44,21.32,21.43,19866.0,21.1873,21.2966,21.1774,21.2866,19866.0
2019-05-02 14:25:00,21.44,21.44,21.18,21.2,35324.0,21.2966,21.2966,21.0383,21.0582,35324.0
2019-05-02 14:30:00,21.21,21.22,21.12,21.17,31151.0,21.0681,21.078,20.9787,21.0284,31151.0
2019-05-02 14:35:00,21.17,21.18,21.12,21.12,20236.0,21.0284,21.0383,20.9787,20.9787,20236.0
2019-05-02 14:40:00,21.12,21.18,21.12,21.14,15178.0,20.9787,21.0383,20.9787,20.9986,15178.0
2019-05-02 14:45:00,21.13,21.16,21.12,21.15,15484.0,20.9886,21.0184,20.9787,21.0085,15484.0
2019-05-02 14:50:00,21.16,21.19,21.14,21.15,18387.0,21.0184,21.0482,20.9986,21.0085,18387.0
2019-05-02 14:55:00,21.16,21.17,21.13,21.15,18852.0,21.0184,21.0284,20.9886,21.0085,18852.0
2019-05-02 15:00:00,21.16,21.17,21.13,21.14,18229.0,21.0184,21.0284,20.9886,20.9986,18229.0
2019-05-02 15:05:00,21.13,21.15,21.08,21.08,30875.0,20.9886,21.0085,20.939,20.939,30875.0
2019-05-02 15:10:00,21.08,21.12,21.07,21.12,17967.0,20.939,20.9787,20.929,20.9787,17967.0
2019-05-02 15:15:00,21.11,21.16,21.06,21.08,61057.0,20.9688,21.0184,20.9191,20.939,61057.0
2019-05-02 15:20:00,21.07,21.22,21.07,21.2,67831.0,20.929,21.078,20.929,21.0582,67831.0
2019-05-02 15:25:00,21.2,21.25,21.19,21.21,42206.0,21.0582,21.1078,21.0482,21.0681,42206.0
2019-05-02 15:30:00,21.2,21.24,21.11,21.15,53857.0,21.0582,21.0979,20.9688,21.0085,53857.0
2019-05-02 15:35:00,21.14,21.14,21.08,21.09,39869.0,20.9986,20.9986,20.939,20.9489,39869.0
2019-05-02 15:40:00,21.09,21.1,20.99,21.04,83057.0,20.9489,20.9588,20.8496,20.8992,83057.0
2019-05-02 15:45:00,21.04,21.06,20.99,21.01,74771.0,20.8992,20.9191,20.8496,20.8694,74771.0
2019-05-02 15:50:00,21.01,21.01,20.93,20.94,165995.0,20.8694,20.8694,20.79,20.7999,165995.0
2019-05-02 15:55:00,20.95,21.0,20.84,20.98,414569.0,20.8098,20.8595,20.7006,20.8396,414569.0
2019-05-03 09:30:00,20.73,21.23,20.72,21.23,88266.0,20.5913,21.088,20.5814,21.088,88266.0
2019-05-03 09:35:00,21.19,21.4,21.05,21.29,114755.0,21.0482,21.2568,20.9092,21.1476,114755.0
2019-05-03 09:40:00,21.28,21.3,21.13,21.22,61572.0,21.1376,21.1575,20.9886,21.078,61572.0
2019-05-03 09:45:00,21.22,21.26,21.12,21.21,64356.0,21.078,21.1178,20.9787,21.0681,64356.0
2019-05-03 09:50:00,21.22,21.29,21.2,21.25,64667.0,21.078,21.1476,21.0582,21.1078,64667.0
2019-05-03 09:55:00,21.27,21.27,21.2,21.23,25904.0,21.1277,21.1277,21.0582,21.088,25904.0
2019-05-03 10:00:00,21.23,21.27,21.22,21.26,36005.0,21.088,21.1277,21.078,21.1178,36005.0
2019-05-03 10:05:00,21.25,21.36,21.24,21.32,25737.0,21.1078,21.2171,21.0979,21.1774,25737.0
2019-05-03 10:10:00,21.3,21.36,21.22,21.29,109775.0,21.1575,21.2171,21.078,21.1476,109775.0
2019-05-03 10:15:00,21.3,21.39,21.27,21.31,15295.0,21.1575,21.2469,21.1277,21.1674,15295.0
2019-05-03 10:20:00,21.31,21.38,21.28,21.28,21494.0,21.1674,21.237,21.1376,21.1376,21494.0
2019-05-03 10:25:00,21.26,21.36,21.24,21.29,63105.0,21.1178,21.2171,21.0979,21.1476,63105.0
2019-05-03 10:30:00,21.32,21.33,21.25,21.26,29986.0,21.1774,21.1873,21.1078,21.1178,29986.0
2019-05-03 10:35:00,21.27,21.27,21.17,21.26,33692.0,21.1277,21.1277,21.0284,21.1178,33692.0
2019-05-03 10:40:00,21.26,21.35,21.2,21.35,34967.0,21.1178,21.2072,21.0582,21.2072,34967.0
2019-05-03 10:45:00,21.35,21.4,21.25,21.25,52280.0,21.2072,21.2568,21.1078,21.1078,52280.0
2019-05-03 10:50:00,21.26,21.34,21.24,21.34,31958.0,21.1178,21.1972,21.0979,21.1972,31958.0
2019-05-03 10:55:00,21.32,21.36,21.28,21.34,14946.0,21.1774,21.2171,21.1376,21.1972,14946.0
2019-05-03 11:00:00,21.35,21.44,21.35,21.38,12816.0,21.2072,21.2966,21.2072,21.237,12816.0
2019-05-03 11:05:00,21.36,21.39,21.35,21.36,24680.0,21.2171,21.2469,21.2072,21.2171,24680.0
2019-05-03 11:10:00,21.36,21.37,21.34,21.36,36960.0,21.2171,21.227,21.1972,21.2171,36960.0
2019-05-03 11:15:00,21.37,21.37,21.17,21.18,104058.0,21.227,21.227,21.0284,21.0383,104058.0
2019-05-03 11:20:00,21.18,21.37,21.16,21.33,36201.0,21.0383,21.227,21.0184,21.1873,36201.0
2019-05-03 11:25:00,21.31,21.33,21.29,21.33,11388.0,21.1674,21.1873,21.1476,21.1873,11388.0
2019-05-03 11:30:00,21.34,21.37,21.32,21.37,6247.0,21.1972,21.227,21.1774,21.227,6247.0
2019-05-03 11:35:00,21.36,21.37,21.3,21.33,57900.0,21.2171,21.227,21.1575,21.1873,57900.0
2019-05-03 11:40:00,21.32,21.37,21.25,21.37,112275.0,21.1774,21.227,21.1078,21.227,112275.0
2019-05-03 11:45:00,21.36,21.36,21.3,21.3,12209.0,21.2171,21.2171,21.1575,21.1575,12209.0
2019-05-03 11:50:00,21.31,21.35,21.28,21.31,73165.0,21.1674,21.2072,21.1376,21.1674,73165.0
2019-05-03 11:55:00,21.31,21.36,21.31,21.35,8590.0,21.1674,21.2171,21.1674,21.2072,8590.0
2019-05-03 12:00:00,21.35,21.39,21.34,21.38,15064.0,21.2072,21.2469,21.1972,21.237,15064.0
2019-05-03 12:05:00,21.37,21.49,21.37,21.46,24250.0,21.227,21.3462,21.227,21.3164,24250.0
2019-05-03 12:10:00,21.45,21.47,21.43,21.46,9119.0,21.3065,21.3264,21.2866,21.3164,9119.0
2019-05-03 12:15:00,21.46,21.47,21.4,21.43,8027.0,21.3164,21.3264,21.2568,21.2866,8027.0
2019-05-03 12:20:00,21.43,21.44,21.41,21.42,3216.0,21.2866,21.2966,21.2668,21.2767,3216.0
2019-05-03 12:25:00,21.42,21.43,21.41,21.43,8581.0,21.2767,21.2866,21.2668,21.2866,8581.0
2019-05-03 12:30:00,21.43,21.43,21.39,21.42,9909.0,21.2866,21.2866,21.2469,21.2767,9909.0
2019-05-03 12:35:00,21.41,21.42,21.4,21.41,7717.0,21.2668,21.2767,21.2568,21.2668,7717.0
2019-05-03 12:40:00,21.41,21.43,21.4,21.43,4624.0,21.2668,21.2866,21.2568,21.2866,4624.0
2019-05-03 12:45:00,21.43,21.43,21.37,21.37,15036.0,21.2866,21.2866,21.227,21.227,15036.0
2019-05-03 12:50:00,21.38,21.39,21.35,21.38,10824.0,21.237,21.2469,21.2072,21.237,10824.0
2019-05-03 12:55:00,21.39,21.43,21.37,21.43,21359.0,21.2469,21.2866,21.227,21.2866,21359.0
2019-05-03 13:00:00,21.43,21.47,21.42,21.45,38239.0,21.2866,21.3264,21.2767,21.3065,38239.0
2019-05-03 13:05:00,21.44,21.45,21.43,21.44,7184.0,21.2966,21.3065,21.2866,21.2966,7184.0
2019-05-03 13:10:00,21.45,21.45,21.43,21.44,8878.0,21.3065,21.3065,21.2866,21.2966,8878.0
2019-05-03 13:15:00,21.44,21.45,21.44,21.44,9603.0,21.2966,21.3065,21.2966,21.2966,9603.0
2019-05-03 13:20:00,21.43,21.46,21.43,21.44,10611.0,21.2866,21.3164,21.2866,21.2966,10611.0
2019-05-03 13:25:00,21.44,21.45,21.42,21.44,16087.0,21.2966,21.3065,21.2767,21.2966,16087.0
2019-05-03 13:30:00,21.44,21.45,21.43,21.44,8742.0,21.2966,21.3065,21.2866,21.2966,8742.0
2019-05-03 13:35:00,21.43,21.44,21.42,21.42,9789.0,21.2866,21.2966,21.2767,21.2767,9789.0
2019-05-03 13:40:00,21.42,21.43,21.42,21.43,13759.0,21.2767,21.2866,21.2767,21.2866,13759.0
2019-05-03 13:45:00,21.43,21.44,21.42,21.42,8269.0,21.2866,21.2966,21.2767,21.2767,8269.0
2019-05-03 13:50:00,21.42,21.43,21.42,21.42,7838.0,21.2767,21.2866,21.2767,21.2767,7838.0
2019-05-03 13:55:00,21.42,21.46,21.4,21.45,36838.0,21.2767,21.3164,21.2568,21.3065,36838.0
2019-05-03 14:00:00,21.44,21.46,21.43,21.46,5532.0,21.2966,21.3164,21.2866,21.3164,5532.0
2019-05-03 14:05:00,21.47,21.47,21.43,21.44,18246.0,21.3264,21.3264,21.2866,21.2966,18246.0
2019-05-03 14:10:00,21.44,21.45,21.41,21.41,24411.0,21.2966,21.3065,21.2668,21.2668,24411.0
2019-05-03 14:15:00,21.43,21.43,21.32,21.35,39984.0,21.2866,21.2866,21.1774,21.2072,39984.0
2019-05-03 14:20:00,21.35,21.37,21.32,21.36,10346.0,21.2072,21.227,21.1774,21.2171,10346.0
2019-05-03 14:25:00,21.35,21.42,21.35,21.39,30521.0,21.2072,21.2767,21.2072,21.2469,30521.0
2019-05-03 14:30:00,21.39,21.41,21.38,21.4,12337.0,21.2469,21.2668,21.237,21.2568,12337.0
2019-05-03 14:35:00,21.41,21.42,21.39,21.4,8214.0,21.2668,21.2767,21.2469,21.2568,8214.0
2019-05-03 14:40:00,21.41,21.42,21.38,21.41,10902.0,21.2668,21.2767,21.237,21.2668,10902.0
2019-05-03 14:45:00,21.42,21.45,21.4,21.41,19593.0,21.2767,21.3065,21.2568,21.2668,19593.0
2019-05-03 14:50:00,21.42,21.44,21.38,21.4,51648.0,21.2767,21.2966,21.237,21.2568,51648.0
2019-05-03 14:55:00,21.4,21.42,21.39,21.41,29882.0,21.2568,21.2767,21.2469,21.2668,29882.0
2019-05-03 15:00:00,21.41,21.42,21.39,21.42,15721.0,21.2668,21.2767,21.2469,21.2767,15721.0
2019-05-03 15:05:00,21.41,21.44,21.39,21.41,12736.0,21.2668,21.2966,21.2469,21.2668,12736.0
2019-05-03 15:10:00,21.42,21.44,21.39,21.44,67272.0,21.2767,21.2966,21.2469,21.2966,67272.0
2019-05-03 15:15:00,21.44,21.44,21.4,21.41,5737.0,21.2966,21.2966,21.2568,21.2668,5737.0
2019-05-03 15:20:00,21.4,21.44,21.4,21.43,11329.0,21.2568,21.2966,21.2568,21.2866,11329.0
2019-05-03 15:25:00,21.42,21.44,21.39,21.41,13690.0,21.2767,21.2966,21.2469,21.2668,13690.0
2019-05-03 15:30:00,21.42,21.42,21.39,21.4,34566.0,21.2767,21.2767,21.2469,21.2568,34566.0
2019-05-03 15:35:00,21.41,21.42,21.4,21.41,26639.0,21.2668,21.2767,21.2568,21.2668,26639.0
2019-05-03 15:40:00,21.41,21.43,21.4,21.41,38303.0,21.2668,21.2866,21.2568,21.2668,38303.0
2019-05-03 15:45:00,21.41,21.42,21.39,21.41,64799.0,21.2668,21.2767,21.2469,21.2668,64799.0
2019-05-03 15:50:00,21.41,21.43,21.4,21.42,49749.0,21.2668,21.2866,21.2568,21.2767,49749.0
2019-05-03 15:55:00,21.42,21.61,21.41,21.46,365560.0,21.2767,21.4654,21.2668,21.3164,365560.0
2019-05-06 09:30:00,20.88,21.39,20.8,21.39,97028.0,20.7403,21.2469,20.6608,21.2469,97028.0
2019-05-06 09:35:00,21.36,21.51,21.31,21.5,50075.0,21.2171,21.3661,21.1674,21.3562,50075.0
2019-05-06 09:40:00,21.51,21.6,21.5,21.5,27893.0,21.3661,21.4555,21.3562,21.3562,27893.0
2019-05-06 09:45:00,21.49,21.56,21.46,21.51,54831.0,21.3462,21.4158,21.3164,21.3661,54831.0
2019-05-06 09:50:00,21.51,21.7,21.49,21.62,39295.0,21.3661,21.5548,21.3462,21.4754,39295.0
2019-05-06 09:55:00,21.63,21.8,21.63,21.66,37088.0,21.4853,21.6542,21.4853,21.5151,37088.0
2019-05-06 10:00:00,21.63,21.65,21.53,21.56,29646.0,21.4853,21.5052,21.386,21.4158,29646.0
2019-05-06 10:05:00,21.56,21.56,21.48,21.53,27053.0,21.4158,21.4158,21.3363,21.386,27053.0
2019-05-06 10:10:00,21.52,21.56,21.49,21.52,17308.0,21.376,21.4158,21.3462,21.376,17308.0
2019-05-06 10:15:00,21.52,21.57,21.39,21.41,149852.0,21.376,21.4257,21.2469,21.2668,149852.0
2019-05-06 10:20:00,21.41,21.54,21.41,21.54,52422.0,21.2668,21.3959,21.2668,21.3959,52422.0
2019-05-06 10:25:00,21.53,21.65,21.53,21.57,47064.0,21.386,21.5052,21.386,21.4257,47064.0
2019-05-06 10:30:00,21.57,21.59,21.5,21.53,26355.0,21.4257,21.4456,21.3562,21.386,26355.0
2019-05-06 10:35:00,21.53,21.53,21.5,21.52,7707.0,21.386,21.386,21.3562,21.376,7707.0
2019-05-06 10:40:00,21.5,21.55,21.5,21.52,11927.0,21.3562,21.4058,21.3562,21.376,11927.0
2019-05-06 10:45:00,21.52,21.59,21.52,21.55,15358.0,21.376,21.4456,21.376,21.4058,15358.0
2019-05-06 10:50:00,21.55,21.55,21.49,21.52,11590.0,21.4058,21.4058,21.3462,21.376,11590.0
2019-05-06 10:55:00,21.52,21.54,21.48,21.5,34378.0,21.376,21.3959,21.3363,21.3562,34378.0
2019-05-06 11:00:00,21.5,21.53,21.47,21.5,32240.0,21.3562,21.386,21.3264,21.3562,32240.0
2019-05-06 11:05:00,21.49,21.54,21.48,21.51,20729.0,21.3462,21.3959,21.3363,21.3661,20729.0
2019-05-06 11:10:00,21.5,21.51,21.45,21.5,33588.0,21.3562,21.3661,21.3065,21.3562,33588.0
2019-05-06 11:15:00,21.5,21.51,21.47,21.48,18818.0,21.3562,21.3661,21.3264,21.3363,18818.0
2019-05-06 11:20:00,21.48,21.51,21.47,21.5,13999.0,21.3363,21.3661,21.3264,21.3562,13999.0
2019-05-06 11:25:00,21.51,21.54,21.49,21.5,8551.0,21.3661,21.3959,21.3462,21.3562,8551.0
2019-05-06 11:30:00,21.5,21.51,21.48,21.5,26404.0,21.3562,21.3661,21.3363,21.3562,26404.0
2019-05-06 11:35:00,21.5,21.57,21.49,21.56,7279.0,21.3562,21.4257,21.3462,21.4158,7279.0
2019-05-06 11:40:00,21.56,21.59,21.52,21.53,10981.0,21.4158,21.4456,21.376,21.386,10981.0
2019-05-06 11:45:00,21.52,21.55,21.51,21.53,9764.0,21.376,21.4058,21.3661,21.386,9764.0
2019-05-06 11:50:00,21.53,21.54,21.5,21.52,9810.0,21.386,21.3959,21.3562,21.376,9810.0
2019-05-06 11:55:00,21.53,21.53,21.47,21.5,24194.0,21.386,21.386,21.3264,21.3562,24194.0
2019-05-06 12:00:00,21.5,21.5,21.49,21.49,16151.0,21.3562,21.3562,21.3462,21.3462,16151.0
2019-05-06 12:05:00,21.5,21.51,21.48,21.5,45479.0,21.3562,21.3661,21.3363,21.3562,45479.0
2019-05-06 12:10:00,21.5,21.5,21.37,21.38,43273.0,21.3562,21.3562,21.227,21.237,43273.0
2019-05-06 12:15:00,21.38,21.41,21.37,21.41,10288.0,21.237,21.2668,21.227,21.2668,10288.0
2019-05-06 12:20:00,21.41,21.47,21.41,21.43,11319.0,21.2668,21.3264,21.2668,21.2866,11319.0
2019-05-06 12:25:00,21.43,21.45,21.41,21.42,12221.0,21.2866,21.3065,21.2668,21.2767,12221.0
2019-05-06 12:30:00,21.41,21.47,21.41,21.46,11808.0,21.2668,21.3264,21.2668,21.3164,11808.0
2019-05-06 12:35:00,21.45,21.47,21.41,21.42,9499.0,21.3065,21.3264,21.2668,21.2767,9499.0
2019-05-06 12:40:00,21.42,21.47,21.42,21.45,28689.0,21.2767,21.3264,21.2767,21.3065,28689.0
2019-05-06 12:45:00,21.45,21.46,21.43,21.44,7801.0,21.3065,21.3164,21.2866,21.2966,7801.0
2019-05-06 12:50:00,21.43,21.43,21.4,21.41,31311.0,21.2866,21.2866,21.2568,21.2668,31311.0
2019-05-06 12:55:00,21.4,21.48,21.34,21.36,61277.0,21.2568,21.3363,21.1972,21.2171,61277.0
2019-05-06 13:00:00,21.36,21.46,21.35,21.41,114741.0,21.2171,21.3164,21.2072,21.2668,114741.0
2019-05-06 13:05:00,21.42,21.46,21.4,21.44,8542.0,21.2767,21.3164,21.2568,21.2966,8542.0
2019-05-06 13:10:00,21.43,21.44,21.4,21.44,10024.0,21.2866,21.2966,21.2568,21.2966,10024.0
2019-05-06 13:15:00,21.44,21.45,21.4,21.42,10215.0,21.2966,21.3065,21.2568,21.2767,10215.0
2019-05-06 13:20:00,21.42,21.45,21.42,21.42,8852.0,21.2767,21.3065,21.2767,21.2767,8852.0
2019-05-06 13:25:00,21.42,21.44,21.4,21.42,12836.0,21.2767,21.2966,21.2568,21.2767,12836.0
2019-05-06 13:30:00,21.42,21.43,21.42,21.43,8491.0,21.2767,21.2866,21.2767,21.2866,8491.0
2019-05-06 13:35:00,21.43,21.44,21.37,21.42,18245.0,21.2866,21.2966,21.227,21.2767,18245.0
2019-05-06 13:40:00,21.42,21.42,21.38,21.41,5800.0,21.2767,21.2767,21.237,21.2668,5800.0
2019-05-06 13:45:00,21.41,21.45,21.39,21.42,21609.0,21.2668,21.3065,21.2469,21.2767,21609.0
2019-05-06 13:50:00,21.42,21.42,21.4,21.42,8275.0,21.2767,21.2767,21.2568,21.2767,8275.0
2019-05-06 13:55:00,21.42,21.46,21.42,21.45,6465.0,21.2767,21.3164,21.2767,21.3065,6465.0
2019-05-06 14:00:00,21.45,21.45,21.41,21.42,9692.0,21.3065,21.3065,21.2668,21.2767,9692.0
2019-05-06 14:05:00,21.42,21.44,21.41,21.44,13087.0,21.2767,21.2966,21.2668,21.2966,13087.0
2019-05-06 14:10:00,21.44,21.44,21.4,21.42,18904.0,21.2966,21.2966,21.2568,21.2767,18904.0
2019-05-06 14:15:00,21.41,21.43,21.41,21.43,15454.0,21.2668,21.2866,21.2668,21.2866,15454.0
2019-05-06 14:20:00,21.42,21.43,21.4,21.41,13494.0,21.2767,21.2866,21.2568,21.2668,13494.0
2019-05-06 14:25:00,21.41,21.42,21.4,21.42,8622.0,21.2668,21.2767,21.2568,21.2767,8622.0
2019-05-06 14:30:00,21.42,21.44,21.41,21.43,12042.0,21.2767,21.2966,21.2668,21.2866,12042.0
2019-05-06 14:35:00,21.43,21.44,21.42,21.43,9095.0,21.2866,21.2966,21.2767,21.2866,9095.0
2019-05-06 14:40:00,21.42,21.44,21.41,21.43,13976.0,21.2767,21.2966,21.2668,21.2866,13976.0
2019-05-06 14:45:00,21.43,21.48,21.43,21.48,24427.0,21.2866,21.3363,21.2866,21.3363,24427.0
2019-05-06 14:50:00,21.48,21.48,21.41,21.42,16326.0,21.3363,21.3363,21.2668,21.2767,16326.0
2019-05-06 14:55:00,21.43,21.46,21.41,21.45,14172.0,21.2866,21.3164,21.2668,21.3065,14172.0
2019-05-06 15:00:00,21.45,21.5,21.44,21.44,38007.0,21.3065,21.3562,21.2966,21.2966,38007.0
2019-05-06 15:05:00,21.43,21.45,21.42,21.45,10667.0,21.2866,21.3065,21.2767,21.3065,10667.0
2019-05-06 15:10:00,21.44,21.45,21.42,21.43,10085.0,21.2966,21.3065,21.2767,21.2866,10085.0
2019-05-06 15:15:00,21.43,21.44,21.42,21.43,17729.0,21.2866,21.2966,21.2767,21.2866,17729.0
2019-05-06 15:20:00,21.43,21.44,21.42,21.44,13863.0,21.2866,21.2966,21.2767,21.2966,13863.0
2019-05-06 15:25:00,21.44,21.46,21.43,21.46,10587.0,21.2966,21.3164,21.2866,21.3164,10587.0
2019-05-06 15:30:00,21.45,21.46,21.42,21.46,61797.0,21.3065,21.3164,21.2767,21.3164,61797.0
2019-05-06 15:35:00,21.46,21.48,21.41,21.45,28135.0,21.3164,21.3363,21.2668,21.3065,28135.0
2019-05-06 15:40:00,21.44,21.45,21.35,21.39,84601.0,21.2966,21.3065,21.2072,21.2469,84601.0
2019-05-06 15:45:00,21.38,21.41,21.34,21.37,183366.0,21.237,21.2668,21.1972,21.227,183366.0
2019-05-06 15:50:00,21.37,21.39,21.32,21.38,66760.0,21.227,21.2469,21.1774,21.237,66760.0
2019-05-06 15:55:00,21.39,21.4,21.32,21.32,145614.0,21.2469,21.2568,21.1774,21.1774,145614.0
2019-05-07 09:30:00,21.36,21.5,21.35,21.36,30828.0,21.2171,21.3562,21.2072,21.2171,30828.0
2019-05-07 09:35:00,21.34,21.41,21.25,21.4,54041.0,21.1972,21.2668,21.1078,21.2568,54041.0
2019-05-07 09:40:00,21.41,21.55,21.36,21.49,58678.0,21.2668,21.4058,21.2171,21.3462,58678.0
2019-05-07 09:45:00,21.46,21.5,21.4,21.46,29085.0,21.3164,21.3562,21.2568,21.3164,29085.0
2019-05-07 09:50:00,21.49,21.57,21.44,21.52,86856.0,21.3462,21.4257,21.2966,21.376,86856.0
2019-05-07 09:55:00,21.55,21.58,21.46,21.55,65504.0,21.4058,21.4356,21.3164,21.4058,65504.0
2019-05-07 10:00:00,21.55,21.55,21.42,21.42,27802.0,21.4058,21.4058,21.2767,21.2767,27802.0
2019-05-07 10:05:00,21.44,21.53,21.43,21.47,82730.0,21.2966,21.386,21.2866,21.3264,82730.0
2019-05-07 10:10:00,21.48,21.49,21.4,21.42,41868.0,21.3363,21.3462,21.2568,21.2767,41868.0
2019-05-07 10:15:00,21.42,21.46,21.34,21.38,157386.0,21.2767,21.3164,21.1972,21.237,157386.0
2019-05-07 10:20:00,21.38,21.4,21.31,21.33,31047.0,21.237,21.2568,21.1674,21.1873,31047.0
2019-05-07 10:25:00,21.33,21.38,21.32,21.36,42875.0,21.1873,21.237,21.1774,21.2171,42875.0
2019-05-07 10:30:00,21.35,21.37,21.31,21.36,37059.0,21.2072,21.227,21.1674,21.2171,37059.0
2019-05-07 10:35:00,21.34,21.35,21.24,21.3,59386.0,21.1972,21.2072,21.0979,21.1575,59386.0
2019-05-07 10:40:00,21.3,21.31,21.27,21.28,17469.0,21.1575,21.1674,21.1277,21.1376,17469.0
2019-05-07 10:45:00,21.29,21.29,21.15,21.2,59994.0,21.1476,21.1476,21.0085,21.0582,59994.0
2019-05-07 10:50:00,21.2,21.28,21.18,21.28,43426.0,21.0582,21.1376,21.0383,21.1376,43426.0
2019-05-07 10:55:00,21.28,21.28,21.19,21.2,71990.0,21.1376,21.1376,21.0482,21.0582,71990.0
2019-05-07 11:00:00,21.21,21.26,21.2,21.21,56520.0,21.0681,21.1178,21.0582,21.0681,56520.0
2019-05-07 11:05:00,21.21,21.21,21.15,21.16,32386.0,21.0681,21.0681,21.0085,21.0184,32386.0
2019-05-07 11:10:00,21.15,21.16,21.12,21.16,18918.0,21.0085,21.0184,20.9787,21.0184,18918.0
2019-05-07 11:15:00,21.16,21.2,21.15,21.2,22990.0,21.0184,21.0582,21.0085,21.0582,22990.0
2019-05-07 11:20:00,21.19,21.19,21.17,21.18,10822.0,21.0482,21.0482,21.0284,21.0383,10822.0
2019-05-07 11:25:00,21.18,21.18,21.12,21.12,27823.0,21.0383,21.0383,20.9787,20.9787,27823.0
2019-05-07 11:30:00,21.12,21.13,21.08,21.12,30120.0,20.9787,20.9886,20.939,20.9787,30120.0
2019-05-07 11:35:00,21.14,21.2,21.13,21.16,30168.0,20.9986,21.0582,20.9886,21.0184,30168.0
2019-05-07 11:40:00,21.16,21.22,21.15,21.21,23142.0,21.0184,21.078,21.0085,21.0681,23142.0
2019-05-07 11:45:00,21.22,21.25,21.14,21.15,33382.0,21.078,21.1078,20.9986,21.0085,33382.0
2019-05-07 11:50:00,21.16,21.2,21.14,21.19,64260.0,21.0184,21.0582,20.9986,21.0482,64260.0
2019-05-07 11:55:00,21.18,21.19,21.14,21.16,22916.0,21.0383,21.0482,20.9986,21.0184,22916.0
2019-05-07 12:00:00,21.16,21.17,21.13,21.16,81247.0,21.0184,21.0284,20.9886,21.0184,81247.0
2019-05-07 12:05:00,21.15,21.2,21.14,21.16,23344.0,21.0085,21.0582,20.9986,21.0184,23344.0
2019-05-07 12:10:00,21.16,21.17,21.15,21.16,6506.0,21.0184,21.0284,21.0085,21.0184,6506.0
2019-05-07 12:15:00,21.16,21.17,21.1,21.12,33796.0,21.0184,21.0284,20.9588,20.9787,33796.0
2019-05-07 12:20:00,21.1,21.11,20.9,21.06,245015.0,20.9588,20.9688,20.7602,20.9191,245015.0
2019-05-07 12:25:00,21.07,21.16,21.06,21.13,50722.0,20.929,21.0184,20.9191,20.9886,50722.0
2019-05-07 12:30:00,21.13,21.17,21.08,21.13,19467.0,20.9886,21.0284,20.939,20.9886,19467.0
2019-05-07 12:35:00,21.13,21.13,21.08,21.09,64552.0,20.9886,20.9886,20.939,20.9489,64552.0
2019-05-07 12:40:00,21.09,21.14,21.07,21.12,38034.0,20.9489,20.9986,20.929,20.9787,38034.0
2019-05-07 12:45:00,21.12,21.15,21.11,21.14,22789.0,20.9787,21.0085,20.9688,20.9986,22789.0
2019-05-07 12:50:00,21.13,21.19,21.13,21.16,18315.0,20.9886,21.0482,20.9886,21.0184,18315.0
2019-05-07 12:55:00,21.15,21.2,21.14,21.16,17400.0,21.0085,21.0582,20.9986,21.0184,17400.0
2019-05-07 13:00:00,21.16,21.16,21.1,21.11,20959.0,21.0184,21.0184,20.9588,20.9688,20959.0
2019-05-07 13:05:00,21.11,21.11,21.08,21.11,54080.0,20.9688,20.9688,20.939,20.9688,54080.0
2019-05-07 13:10:00,21.11,21.13,21.09,21.1,21866.0,20.9688,20.9886,20.9489,20.9588,21866.0
2019-05-07 13:15:00,21.11,21.12,21.08,21.09,19377.0,20.9688,20.9787,20.939,20.9489,19377.0
2019-05-07 13:20:00,21.09,21.09,21.08,21.09,5350.0,20.9489,20.9489,20.939,20.9489,5350.0
2019-05-07 13:25:00,21.09,21.09,21.07,21.07,25965.0,20.9489,20.9489,20.929,20.929,25965.0
2019-05-07 13:30:00,21.07,21.08,21.04,21.04,28559.0,20.929,20.939,20.8992,20.8992,28559.0
2019-05-07 13:35:00,21.05,21.07,21.04,21.05,13499.0,20.9092,20.929,20.8992,20.9092,13499.0
2019-05-07 13:40:00,21.06,21.06,21.01,21.02,22372.0,20.9191,20.9191,20.8694,20.8794,22372.0
2019-05-07 13:45:00,21.02,21.02,20.98,21.01,78944.0,20.8794,20.8794,20.8396,20.8694,78944.0
2019-05-07 13:50:00,21.01,21.02,20.98,21.01,43084.0,20.8694,20.8794,20.8396,20.8694,43084.0
2019-05-07 13:55:00,21.01,21.03,20.98,20.98,51918.0,20.8694,20.8893,20.8396,20.8396,51918.0
2019-05-07 14:00:00,20.97,21.01,20.94,20.98,177773.0,20.8297,20.8694,20.7999,20.8396,177773.0
2019-05-07 14:05:00,20.98,21.01,20.91,21.0,151622.0,20.8396,20.8694,20.7701,20.8595,151622.0
2019-05-07 14:10:00,20.99,21.01,20.96,20.96,27406.0,20.8496,20.8694,20.8198,20.8198,27406.0
2019-05-07 14:15:00,20.96,20.99,20.96,20.98,11679.0,20.8198,20.8496,20.8198,20.8396,11679.0
2019-05-07 14:20:00,20.98,21.0,20.96,20.96,28509.0,20.8396,20.8595,20.8198,20.8198,28509.0
2019-05-07 14:25:00,20.96,21.0,20.96,20.98,20419.0,20.8198,20.8595,20.8198,20.8396,20419.0
2019-05-07 14:30:00,20.99,20.99,20.97,20.99,15563.0,20.8496,20.8496,20.8297,20.8496,15563.0
2019-05-07 14:35:00,20.98,20.99,20.97,20.98,16955.0,20.8396,20.8496,20.8297,20.8396,16955.0
2019-05-07 14:40:00,20.98,21.0,20.97,20.99,59858.0,20.8396,20.8595,20.8297,20.8496,59858.0
2019-05-07 14:45:00,20.99,21.0,20.97,20.98,26502.0,20.8496,20.8595,20.8297,20.8396,26502.0
2019-05-07 14:50:00,20.99,21.0,20.97,21.0,44507.0,20.8496,20.8595,20.8297,20.8595,44507.0
2019-05-07 14:55:00,21.0,21.0,20.98,20.99,54781.0,20.8595,20.8595,20.8396,20.8496,54781.0
2019-05-07 15:00:00,20.98,21.08,20.97,21.03,122321.0,20.8396,20.939,20.8297,20.8893,122321.0
2019-05-07 15:05:00,21.03,21.04,20.99,21.0,56655.0,20.8893,20.8992,20.8496,20.8595,56655.0
2019-05-07 15:10:00,21.0,21.01,20.99,21.0,16940.0,20.8595,20.8694,20.8496,20.8595,16940.0
2019-05-07 15:15:00,21.0,21.01,20.99,21.01,56183.0,20.8595,20.8694,20.8496,20.8694,56183.0
2019-05-07 15:20:00,21.01,21.03,20.98,21.01,68038.0,20.8694,20.8893,20.8396,20.8694,68038.0
2019-05-07 15:25:00,21.01,21.03,21.0,21.02,91502.0,20.8694,20.8893,20.8595,20.8794,91502.0
2019-05-07 15:30:00,21.02,21.03,20.97,21.0,54142.0,20.8794,20.8893,20.8297,20.8595,54142.0
2019-05-07 15:35:00,21.0,21.01,20.98,21.0,28790.0,20.8595,20.8694,20.8396,20.8595,28790.0
2019-05-07 15:40:00,21.01,21.01,20.98,21.0,44154.0,20.8694,20.8694,20.8396,20.8595,44154.0
2019-05-07 15:45:00,21.0,21.01,20.99,21.0,60157.0,20.8595,20.8694,20.8496,20.8595,60157.0
2019-05-07 15:50:00,21.01,21.06,20.99,21.05,117804.0,20.8694,20.9191,20.8496,20.9092,117804.0
2019-05-07 15:55:00,21.05,21.07,20.99,21.0,176047.0,20.9092,20.929,20.8496,20.8595,176047.0
2019-05-08 09:30:00,20.8,20.87,20.75,20.82,58181.0,20.6608,20.7304,20.6112,20.6807,58181.0
2019-05-08 09:35:00,20.81,20.82,20.3,20.32,205174.0,20.6708,20.6807,20.1642,20.1841,205174.0
2019-05-08 09:40:00,20.32,20.33,20.16,20.27,472067.0,20.1841,20.194,20.0251,20.1344,472067.0
2019-05-08 09:45:00,20.27,20.65,20.27,20.59,142365.0,20.1344,20.5118,20.1344,20.4522,142365.0
2019-05-08 09:50:00,20.57,20.62,20.45,20.55,257791.0,20.4324,20.482,20.3132,20.4125,257791.0
2019-05-08 09:55:00,20.54,20.55,20.43,20.47,77631.0,20.4026,20.4125,20.2933,20.3331,77631.0
2019-05-08 10:00:00,20.47,20.57,20.44,20.51,80282.0,20.3331,20.4324,20.3033,20.3728,80282.0
2019-05-08 10:05:00,20.5,20.55,20.48,20.48,73246.0,20.3629,20.4125,20.343,20.343,73246.0
2019-05-08 10:10:00,20.49,20.59,20.48,20.59,76276.0,20.3529,20.4522,20.343,20.4522,76276.0
2019-05-08 10:15:00,20.6,20.62,20.5,20.53,88954.0,20.4622,20.482,20.3629,20.3926,88954.0
2019-05-08 10:20:00,20.53,20.53,20.34,20.34,111212.0,20.3926,20.3926,20.2039,20.2039,111212.0
2019-05-08 10:25:00,20.35,20.36,20.26,20.27,104339.0,20.2139,20.2238,20.1245,20.1344,104339.0
2019-05-08 10:30:00,20.25,20.29,20.25,20.28,23387.0,20.1145,20.1543,20.1145,20.1443,23387.0
2019-05-08 10:35:00,20.28,20.34,20.27,20.31,179211.0,20.1443,20.2039,20.1344,20.1741,179211.0
2019-05-08 10:40:00,20.3,20.34,20.3,20.3,20781.0,20.1642,20.2039,20.1642,20.1642,20781.0
2019-05-08 10:45:00,20.3,20.33,20.28,20.33,49137.0,20.1642,20.194,20.1443,20.194,49137.0
2019-05-08 10:50:00,20.33,20.35,20.3,20.31,43775.0,20.194,20.2139,20.1642,20.1741,43775.0
2019-05-08 10:55:00,20.31,20.33,20.28,20.33,82443.0,20.1741,20.194,20.1443,20.194,82443.0
2019-05-08 11:00:00,20.33,20.35,20.3,20.33,21063.0,20.194,20.2139,20.1642,20.194,21063.0
2019-05-08 11:05:00,20.32,20.33,20.28,20.33,50736.0,20.1841,20.194,20.1443,20.194,50736.0
2019-05-08 11:10:00,20.33,20.41,20.26,20.4,37810.0,20.194,20.2735,20.1245,20.2635,37810.0
2019-05-08 11:15:00,20.4,20.49,20.39,20.47,8547.0,20.2635,20.3529,20.2536,20.3331,8547.0
2019-05-08 11:20:00,20.46,20.48,20.38,20.44,11616.0,20.3231,20.343,20.2437,20.3033,11616.0
2019-05-08 11:25:00,20.45,20.52,20.45,20.49,23339.0,20.3132,20.3827,20.3132,20.3529,23339.0
2019-05-08 11:30:00,20.49,20.56,20.48,20.53,23942.0,20.3529,20.4224,20.343,20.3926,23942.0
2019-05-08 11:35:00,20.52,20.55,20.5,20.5,73074.0,20.3827,20.4125,20.3629,20.3629,73074.0
2019-05-08 11:40:00,20.5,20.57,20.5,20.53,57079.0,20.3629,20.4324,20.3629,20.3926,57079.0
2019-05-08 11:45:00,20.53,20.53,20.44,20.45,57776.0,20.3926,20.3926,20.3033,20.3132,57776.0
2019-05-08 11:50:00,20.46,20.51,20.45,20.47,58204.0,20.3231,20.3728,20.3132,20.3331,58204.0
2019-05-08 11:55:00,20.45,20.49,20.4,20.46,17074.0,20.3132,20.3529,20.2635,20.3231,17074.0
2019-05-08 12:00:00,20.46,20.47,20.36,20.37,12942.0,20.3231,20.3331,20.2238,20.2337,12942.0
2019-05-08 12:05:00,20.37,20.41,20.36,20.38,13985.0,20.2337,20.2735,20.2238,20.2437,13985.0
2019-05-08 12:10:00,20.38,20.45,20.38,20.45,13325.0,20.2437,20.3132,20.2437,20.3132,13325.0
2019-05-08 12:15:00,20.45,20.49,20.42,20.48,11002.0,20.3132,20.3529,20.2834,20.343,11002.0
2019-05-08 12:20:00,20.49,20.51,20.47,20.49,51037.0,20.3529,20.3728,20.3331,20.3529,51037.0
2019-05-08 12:25:00,20.5,20.51,20.48,20.48,32617.0,20.3629,20.3728,20.343,20.343,32617.0
2019-05-08 12:30:00,20.48,20.51,20.4,20.41,86870.0,20.343,20.3728,20.2635,20.2735,86870.0
2019-05-08 12:35:00,20.42,20.44,20.41,20.43,22244.0,20.2834,20.3033,20.2735,20.2933,22244.0
2019-05-08 12:40:00,20.43,20.48,20.43,20.48,3500.0,20.2933,20.343,20.2933,20.343,3500.0
2019-05-08 12:45:00,20.47,20.48,20.45,20.45,13365.0,20.3331,20.343,20.3132,20.3132,13365.0
2019-05-08 12:50:00,20.46,20.47,20.45,20.47,6084.0,20.3231,20.3331,20.3132,20.3331,6084.0
2019-05-08 12:55:00,20.47,20.5,20.46,20.48,10057.0,20.3331,20.3629,20.3231,20.343,10057.0
2019-05-08 13:00:00,20.48,20.49,20.42,20.44,20881.0,20.343,20.3529,20.2834,20.3033,20881.0
2019-05-08 13:05:00,20.43,20.46,20.41,20.43,11704.0,20.2933,20.3231,20.2735,20.2933,11704.0
2019-05-08 13:10:00,20.44,20.48,20.43,20.44,31529.0,20.3033,20.343,20.2933,20.3033,31529.0
2019-05-08 13:15:00,20.44,20.45,20.4,20.42,35338.0,20.3033,20.3132,20.2635,20.2834,35338.0
2019-05-08 13:20:00,20.42,20.42,20.39,20.4,3782.0,20.2834,20.2834,20.2536,20.2635,3782.0
2019-05-08 13:25:00,20.4,20.4,20.38,20.39,3733.0,20.2635,20.2635,20.2437,20.2536,3733.0
2019-05-08 13:30:00,20.39,20.41,20.39,20.39,9396.0,20.2536,20.2735,20.2536,20.2536,9396.0
2019-05-08 13:35:00,20.39,20.39,20.39,20.39,800.0,20.2536,20.2536,20.2536,20.2536,800.0
2019-05-08 13:40:00,20.39,20.44,20.38,20.42,10115.0,20.2536,20.3033,20.2437,20.2834,10115.0
2019-05-08 13:45:00,20.42,20.42,20.39,20.4,8926.0,20.2834,20.2834,20.2536,20.2635,8926.0
2019-05-08 13:50:00,20.4,20.41,20.4,20.41,1700.0,20.2635,20.2735,20.2635,20.2735,1700.0
2019-05-08 13:55:00,20.41,20.41,20.39,20.41,9879.0,20.2735,20.2735,20.2536,20.2735,9879.0
2019-05-08 14:00:00,20.4,20.4,20.38,20.39,2568.0,20.2635,20.2635,20.2437,20.2536,2568.0
2019-05-08 14:05:00,20.39,20.39,20.38,20.39,7483.0,20.2536,20.2536,20.2437,20.2536,7483.0
2019-05-08 14:10:00,20.38,20.4,20.35,20.37,18966.0,20.2437,20.2635,20.2139,20.2337,18966.0
2019-05-08 14:15:00,20.37,20.38,20.34,20.35,6877.0,20.2337,20.2437,20.2039,20.2139,6877.0
2019-05-08 14:20:00,20.35,20.36,20.31,20.31,21933.0,20.2139,20.2238,20.1741,20.1741,21933.0
2019-05-08 14:25:00,20.31,20.34,20.28,20.34,21675.0,20.1741,20.2039,20.1443,20.2039,21675.0
2019-05-08 14:30:00,20.34,20.36,20.3,20.3,10130.0,20.2039,20.2238,20.1642,20.1642,10130.0
2019-05-08 14:35:00,20.31,20.31,20.29,20.3,12151.0,20.1741,20.1741,20.1543,20.1642,12151.0
2019-05-08 14:40:00,20.3,20.32,20.25,20.27,32190.0,20.1642,20.1841,20.1145,20.1344,32190.0
2019-05-08 14:45:00,20.26,20.28,20.25,20.27,11213.0,20.1245,20.1443,20.1145,20.1344,11213.0
2019-05-08 14:50:00,20.27,20.3,20.24,20.27,148945.0,20.1344,20.1642,20.1046,20.1344,148945.0
2019-05-08 14:55:00,20.26,20.27,20.21,20.21,51330.0,20.1245,20.1344,20.0748,20.0748,51330.0
2019-05-08 15:00:00,20.22,20.23,20.21,20.23,16704.0,20.0847,20.0947,20.0748,20.0947,16704.0
2019-05-08 15:05:00,20.23,20.27,20.22,20.27,33992.0,20.0947,20.1344,20.0847,20.1344,33992.0
2019-05-08 15:10:00,20.26,20.27,20.21,20.21,47058.0,20.1245,20.1344,20.0748,20.0748,47058.0
2019-05-08 15:15:00,20.21,20.23,20.17,20.19,46612.0,20.0748,20.0947,20.0351,20.0549,46612.0
2019-05-08 15:20:00,20.19,20.19,20.13,20.18,67517.0,20.0549,20.0549,19.9953,20.045,67517.0
2019-05-08 15:25:00,20.18,20.25,20.18,20.21,34978.0,20.045,20.1145,20.045,20.0748,34978.0
2019-05-08 15:30:00,20.21,20.25,20.2,20.24,43667.0,20.0748,20.1145,20.0649,20.1046,43667.0
2019-05-08 15:35:00,20.23,20.25,20.21,20.23,81670.0,20.0947,20.1145,20.0748,20.0947,81670.0
2019-05-08 15:40:00,20.23,20.23,20.19,20.2,33812.0,20.0947,20.0947,20.0549,20.0649,33812.0
2019-05-08 15:45:00,20.2,20.22,20.19,20.21,55027.0,20.0649,20.0847,20.0549,20.0748,55027.0
2019-05-08 15:50:00,20.2,20.22,20.19,20.2,118452.0,20.0649,20.0847,20.0549,20.0649,118452.0
2019-05-08 15:55:00,20.21,20.32,20.2,20.24,457909.0,20.0748,20.1841,20.0649,20.1046,457909.0
2019-05-09 09:30:00,20.14,20.23,20.12,20.18,30137.0,20.0053,20.0947,19.9854,20.045,30137.0
2019-05-09 09:35:00,20.18,20.18,19.9,19.99,157609.0,20.045,20.045,19.7669,19.8563,157609.0
2019-05-09 09:40:00,19.96,19.98,19.8,19.82,110211.0,19.8265,19.8463,19.6675,19.6874,110211.0
2019-05-09 09:45:00,19.83,19.85,19.31,19.34,254900.0,19.6973,19.7172,19.1808,19.2106,254900.0
2019-05-09 09:50:00,19.34,19.51,19.3,19.35,175581.0,19.2106,19.3795,19.1709,19.2205,175581.0
2019-05-09 09:55:00,19.35,19.39,19.02,19.05,197593.0,19.2205,19.2603,18.8928,18.9226,197593.0
2019-05-09 10:00:00,19.03,19.18,18.95,19.06,252157.0,18.9027,19.0517,18.8232,18.9325,252157.0
2019-05-09 10:05:00,19.07,19.22,18.97,18.98,462430.0,18.9424,19.0914,18.8431,18.853,462430.0
2019-05-09 10:10:00,18.99,19.07,18.99,19.02,346356.0,18.863,18.9424,18.863,18.8928,346356.0
2019-05-09 10:15:00,19.03,19.07,18.99,19.03,328190.0,18.9027,18.9424,18.863,18.9027,328190.0
2019-05-09 10:20:00,19.03,19.07,18.99,19.07,77750.0,18.9027,18.9424,18.863,18.9424,77750.0
2019-05-09 10:25:00,19.09,19.22,19.04,19.15,96925.0,18.9623,19.0914,18.9126,19.0219,96925.0
2019-05-09 10:30:00,19.15,19.25,19.05,19.08,209212.0,19.0219,19.1212,18.9226,18.9524,209212.0
2019-05-09 10:35:00,19.08,19.1,18.98,18.99,110449.0,18.9524,18.9722,18.853,18.863,110449.0
2019-05-09 10:40:00,18.99,19.06,18.97,19.0,142340.0,18.863,18.9325,18.8431,18.8729,142340.0
2019-05-09 10:45:00,18.98,19.02,18.95,19.01,158704.0,18.853,18.8928,18.8232,18.8828,158704.0
2019-05-09 10:50:00,19.01,19.01,18.97,18.99,61544.0,18.8828,18.8828,18.8431,18.863,61544.0
2019-05-09 10:55:00,18.97,19.01,18.95,19.01,94677.0,18.8431,18.8828,18.8232,18.8828,94677.0
2019-05-09 11:00:00,19.01,19.12,19.0,19.12,258692.0,18.8828,18.9921,18.8729,18.9921,258692.0
2019-05-09 11:05:00,19.13,19.17,18.96,19.01,199572.0,19.002,19.0417,18.8332,18.8828,199572.0
2019-05-09 11:10:00,19.01,19.07,18.96,19.05,65362.0,18.8828,18.9424,18.8332,18.9226,65362.0
2019-05-09 11:15:00,19.05,19.07,19.04,19.04,16442.0,18.9226,18.9424,18.9126,18.9126,16442.0
2019-05-09 11:20:00,19.04,19.07,19.03,19.05,22307.0,18.9126,18.9424,18.9027,18.9226,22307.0
2019-05-09 11:25:00,19.05,19.19,19.05,19.18,41248.0,18.9226,19.0616,18.9226,19.0517,41248.0
2019-05-09 11:30:00,19.17,19.56,19.17,19.5,112330.0,19.0417,19.4291,19.0417,19.3695,112330.0
2019-05-09 11:35:00,19.49,19.49,19.35,19.48,108522.0,19.3596,19.3596,19.2205,19.3497,108522.0
2019-05-09 11:40:00,19.48,19.53,19.46,19.46,80451.0,19.3497,19.3993,19.3298,19.3298,80451.0
2019-05-09 11:45:00,19.47,19.64,19.46,19.58,114204.0,19.3397,19.5086,19.3298,19.449,114204.0
2019-05-09 11:50:00,19.57,19.58,19.51,19.54,37382.0,19.4391,19.449,19.3795,19.4093,37382.0
2019-05-09 11:55:00,19.54,19.56,19.51,19.53,19446.0,19.4093,19.4291,19.3795,19.3993,19446.0
2019-05-09 12:00:00,19.53,19.54,19.49,19.53,48196.0,19.3993,19.4093,19.3596,19.3993,48196.0
2019-05-09 12:05:00,19.52,19.52,19.46,19.48,20568.0,19.3894,19.3894,19.3298,19.3497,20568.0
2019-05-09 12:10:00,19.47,19.48,19.45,19.47,13931.0,19.3397,19.3497,19.3199,19.3397,13931.0
2019-05-09 12:15:00,19.46,19.55,19.46,19.52,91166.0,19.3298,19.4192,19.3298,19.3894,91166.0
2019-05-09 12:20:00,19.52,19.55,19.45,19.45,74589.0,19.3894,19.4192,19.3199,19.3199,74589.0
2019-05-09 12:25:00,19.46,19.52,19.42,19.51,40588.0,19.3298,19.3894,19.2901,19.3795,40588.0
2019-05-09 12:30:00,19.53,19.56,19.5,19.5,22354.0,19.3993,19.4291,19.3695,19.3695,22354.0
2019-05-09 12:35:00,19.52,19.54,19.49,19.54,20799.0,19.3894,19.4093,19.3596,19.4093,20799.0
2019-05-09 12:40:00,19.53,19.56,19.52,19.55,35273.0,19.3993,19.4291,19.3894,19.4192,35273.0
2019-05-09 12:45:00,19.54,19.54,19.5,19.52,14338.0,19.4093,19.4093,19.3695,19.3894,14338.0
2019-05-09 12:50:00,19.52,19.55,19.46,19.51,37801.0,19.3894,19.4192,19.3298,19.3795,37801.0
2019-05-09 12:55:00,19.5,19.53,19.47,19.53,22264.0,19.3695,19.3993,19.3397,19.3993,22264.0
2019-05-09 13:00:00,19.53,19.57,19.52,19.55,16362.0,19.3993,19.4391,19.3894,19.4192,16362.0
2019-05-09 13:05:00,19.54,19.56,19.49,19.52,58020.0,19.4093,19.4291,19.3596,19.3894,58020.0
2019-05-09 13:10:00,19.52,19.55,19.51,19.53,51839.0,19.3894,19.4192,19.3795,19.3993,51839.0
2019-05-09 13:15:00,19.53,19.54,19.36,19.38,70737.0,19.3993,19.4093,19.2305,19.2503,70737.0
2019-05-09 13:20:00,19.38,19.46,19.36,19.38,36254.0,19.2503,19.3298,19.2305,19.2503,36254.0
2019-05-09 13:25:00,19.39,19.4,19.35,19.38,23470.0,19.2603,19.2702,19.2205,19.2503,23470.0
2019-05-09 13:30:00,19.38,19.38,19.32,19.35,14577.0,19.2503,19.2503,19.1907,19.2205,14577.0
2019-05-09 13:35:00,19.35,19.36,19.31,19.31,27315.0,19.2205,19.2305,19.1808,19.1808,27315.0
2019-05-09 13:40:00,19.33,19.37,19.32,19.34,61663.0,19.2007,19.2404,19.1907,19.2106,61663.0
2019-05-09 13:45:00,19.35,19.46,19.34,19.44,20603.0,19.2205,19.3298,19.2106,19.3099,20603.0
2019-05-09 13:50:00,19.44,19.44,19.35,19.36,24351.0,19.3099,19.3099,19.2205,19.2305,24351.0
2019-05-09 13:55:00,19.37,19.41,19.34,19.35,252701.0,19.2404,19.2801,19.2106,19.2205,252701.0
2019-05-09 14:00:00,19.35,19.35,19.34,19.35,25039.0,19.2205,19.2205,19.2106,19.2205,25039.0
2019-05-09 14:05:00,19.35,19.4,19.34,19.4,20977.0,19.2205,19.2702,19.2106,19.2702,20977.0
2019-05-09 14:10:00,19.39,19.41,19.25,19.26,98919.0,19.2603,19.2801,19.1212,19.1311,98919.0
2019-05-09 14:15:00,19.25,19.29,19.21,19.23,21521.0,19.1212,19.1609,19.0815,19.1013,21521.0
2019-05-09 14:20:00,19.24,19.3,19.23,19.28,14216.0,19.1113,19.1709,19.1013,19.151,14216.0
2019-05-09 14:25:00,19.27,19.35,19.25,19.35,75139.0,19.1411,19.2205,19.1212,19.2205,75139.0
2019-05-09 14:30:00,19.33,19.41,19.32,19.4,44113.0,19.2007,19.2801,19.1907,19.2702,44113.0
2019-05-09 14:35:00,19.39,19.48,19.37,19.4,112981.0,19.2603,19.3497,19.2404,19.2702,112981.0
2019-05-09 14:40:00,19.42,19.5,19.42,19.42,44566.0,19.2901,19.3695,19.2901,19.2901,44566.0
2019-05-09 14:45:00,19.4,19.43,19.4,19.4,15452.0,19.2702,19.3,19.2702,19.2702,15452.0
2019-05-09 14:50:00,19.39,19.43,19.38,19.43,8824.0,19.2603,19.3,19.2503,19.3,8824.0
2019-05-09 14:55:00,19.42,19.43,19.35,19.37,15145.0,19.2901,19.3,19.2205,19.2404,15145.0
2019-05-09 15:00:00,19.36,19.38,19.33,19.34,20465.0,19.2305,19.2503,19.2007,19.2106,20465.0
2019-05-09 15:05:00,19.35,19.35,19.31,19.32,33224.0,19.2205,19.2205,19.1808,19.1907,33224.0
2019-05-09 15:10:00,19.32,19.32,19.3,19.3,18858.0,19.1907,19.1907,19.1709,19.1709,18858.0
2019-05-09 15:15:00,19.3,19.33,19.27,19.32,50007.0,19.1709,19.2007,19.1411,19.1907,50007.0
2019-05-09 15:20:00,19.31,19.32,19.29,19.32,24108.0,19.1808,19.1907,19.1609,19.1907,24108.0
2019-05-09 15:25:00,19.32,19.36,19.31,19.36,24907.0,19.1907,19.2305,19.1808,19.2305,24907.0
2019-05-09 15:30:00,19.35,19.36,19.32,19.35,32489.0,19.2205,19.2305,19.1907,19.2205,32489.0
2019-05-09 15:35:00,19.36,19.37,19.32,19.35,30916.0,19.2305,19.2404,19.1907,19.2205,30916.0
2019-05-09 15:40:00,19.35,19.35,19.31,19.32,25242.0,19.2205,19.2205,19.1808,19.1907,25242.0
2019-05-09 15:45:00,19.32,19.35,19.28,19.29,57801.0,19.1907,19.2205,19.151,19.1609,57801.0
2019-05-09 15:50:00,19.29,19.29,19.21,19.27,274115.0,19.1609,19.1609,19.0815,19.1411,274115.0
2019-05-09 15:55:00,19.27,19.34,19.26,19.32,238079.0,19.1411,19.2106,19.1311,19.1907,238079.0
2019-05-10 09:30:00,19.46,19.56,19.28,19.42,183946.0,19.3298,19.4291,19.151,19.2901,183946.0
2019-05-10 09:35:00,19.42,19.47,19.38,19.42,34461.0,19.2901,19.3397,19.2503,19.2901,34461.0
2019-05-10 09:40:00,19.45,19.46,19.15,19.25,63771.0,19.3199,19.3298,19.0219,19.1212,63771.0
2019-05-10 09:45:00,19.25,19.33,19.21,19.26,45854.0,19.1212,19.2007,19.0815,19.1311,45854.0
2019-05-10 09:50:00,19.26,19.36,19.19,19.29,92199.0,19.1311,19.2305,19.0616,19.1609,92199.0
2019-05-10 09:55:00,19.27,19.31,19.26,19.26,16501.0,19.1411,19.1808,19.1311,19.1311,16501.0
2019-05-10 10:00:00,19.28,19.3,19.17,19.21,69773.0,19.151,19.1709,19.0417,19.0815,69773.0
2019-05-10 10:05:00,19.21,19.21,19.13,19.14,37056.0,19.0815,19.0815,19.002,19.0119,37056.0
2019-05-10 10:10:00,19.14,19.16,19.01,19.02,100763.0,19.0119,19.0318,18.8828,18.8928,100763.0
2019-05-10 10:15:00,19.02,19.04,18.94,19.03,262683.0,18.8928,18.9126,18.8133,18.9027,262683.0
2019-05-10 10:20:00,19.02,19.05,18.99,19.01,255193.0,18.8928,18.9226,18.863,18.8828,255193.0
2019-05-10 10:25:00,19.02,19.08,18.99,19.06,59100.0,18.8928,18.9524,18.863,18.9325,59100.0
2019-05-10 10:30:00,19.05,19.1,18.94,18.96,215488.0,18.9226,18.9722,18.8133,18.8332,215488.0
2019-05-10 10:35:00,18.96,19.02,18.96,19.0,53232.0,18.8332,18.8928,18.8332,18.8729,53232.0
2019-05-10 10:40:00,19.0,19.01,18.8,18.81,148173.0,18.8729,18.8828,18.6742,18.6842,148173.0
2019-05-10 10:45:00,18.8,18.8,18.47,18.63,245889.0,18.6742,18.6742,18.3464,18.5054,245889.0
2019-05-10 10:50:00,18.63,18.78,18.56,18.56,158049.0,18.5054,18.6544,18.4358,18.4358,158049.0
2019-05-10 10:55:00,18.58,18.72,18.55,18.68,102288.0,18.4557,18.5948,18.4259,18.555,102288.0
2019-05-10 11:00:00,18.68,18.76,18.68,18.72,46560.0,18.555,18.6345,18.555,18.5948,46560.0
2019-05-10 11:05:00,18.71,18.78,18.69,18.76,105673.0,18.5848,18.6544,18.565,18.6345,105673.0
2019-05-10 11:10:00,18.76,18.76,18.71,18.74,34304.0,18.6345,18.6345,18.5848,18.6146,34304.0
2019-05-10 11:15:00,18.74,18.81,18.73,18.79,31905.0,18.6146,18.6842,18.6047,18.6643,31905.0
2019-05-10 11:20:00,18.8,18.85,18.73,18.75,118730.0,18.6742,18.7239,18.6047,18.6246,118730.0
2019-05-10 11:25:00,18.75,18.77,18.69,18.72,61604.0,18.6246,18.6444,18.565,18.5948,61604.0
2019-05-10 11:30:00,18.73,18.78,18.7,18.75,77331.0,18.6047,18.6544,18.5749,18.6246,77331.0
2019-05-10 11:35:00,18.75,18.75,18.7,18.72,45133.0,18.6246,18.6246,18.5749,18.5948,45133.0
2019-05-10 11:40:00,18.73,18.73,18.57,18.66,149360.0,18.6047,18.6047,18.4458,18.5352,149360.0
2019-05-10 11:45:00,18.66,18.74,18.64,18.71,34617.0,18.5352,18.6146,18.5153,18.5848,34617.0
2019-05-10 11:50:00,18.71,18.72,18.64,18.66,41923.0,18.5848,18.5948,18.5153,18.5352,41923.0
2019-05-10 11:55:00,18.67,18.7,18.64,18.65,22761.0,18.5451,18.5749,18.5153,18.5252,22761.0
2019-05-10 12:00:00,18.66,18.7,18.64,18.68,51407.0,18.5352,18.5749,18.5153,18.555,51407.0
2019-05-10 12:05:00,18.69,18.69,18.6,18.61,39308.0,18.565,18.565,18.4756,18.4855,39308.0
2019-05-10 12:10:00,18.62,18.63,18.57,18.59,91904.0,18.4954,18.5054,18.4458,18.4656,91904.0
2019-05-10 12:15:00,18.58,18.59,18.55,18.56,54152.0,18.4557,18.4656,18.4259,18.4358,54152.0
2019-05-10 12:20:00,18.57,18.62,18.55,18.55,29945.0,18.4458,18.4954,18.4259,18.4259,29945.0
2019-05-10 12:25:00,18.55,18.56,18.46,18.48,90915.0,18.4259,18.4358,18.3365,18.3564,90915.0
2019-05-10 12:30:00,18.47,18.56,18.46,18.55,40496.0,18.3464,18.4358,18.3365,18.4259,40496.0
2019-05-10 12:35:00,18.54,18.58,18.53,18.58,30251.0,18.416,18.4557,18.406,18.4557,30251.0
2019-05-10 12:40:00,18.57,18.73,18.56,18.73,32110.0,18.4458,18.6047,18.4358,18.6047,32110.0
2019-05-10 12:45:00,18.73,18.73,18.66,18.67,46744.0,18.6047,18.6047,18.5352,18.5451,46744.0
2019-05-10 12:50:00,18.66,18.73,18.64,18.73,31700.0,18.5352,18.6047,18.5153,18.6047,31700.0
2019-05-10 12:55:00,18.72,18.81,18.72,18.74,47219.0,18.5948,18.6842,18.5948,18.6146,47219.0
2019-05-10 13:00:00,18.72,18.75,18.7,18.71,18205.0,18.5948,18.6246,18.5749,18.5848,18205.0
2019-05-10 13:05:00,18.71,18.72,18.67,18.7,11931.0,18.5848,18.5948,18.5451,18.5749,11931.0
2019-05-10 13:10:00,18.7,18.72,18.68,18.69,17259.0,18.5749,18.5948,18.555,18.565,17259.0
2019-05-10 13:15:00,18.69,18.73,18.67,18.69,34057.0,18.565,18.6047,18.5451,18.565,34057.0
2019-05-10 13:20:00,18.68,18.69,18.65,18.66,42514.0,18.555,18.565,18.5252,18.5352,42514.0
2019-05-10 13:25:00,18.65,18.68,18.61,18.62,22576.0,18.5252,18.555,18.4855,18.4954,22576.0
2019-05-10 13:30:00,18.62,18.62,18.46,18.55,80638.0,18.4954,18.4954,18.3365,18.4259,80638.0
2019-05-10 13:35:00,18.55,18.57,18.5,18.54,32407.0,18.4259,18.4458,18.3762,18.416,32407.0
2019-05-10 13:40:00,18.51,18.53,18.46,18.49,75715.0,18.3862,18.406,18.3365,18.3663,75715.0
2019-05-10 13:45:00,18.49,18.5,18.47,18.5,37708.0,18.3663,18.3762,18.3464,18.3762,37708.0
2019-05-10 13:50:00,18.5,18.66,18.49,18.57,116770.0,18.3762,18.5352,18.3663,18.4458,116770.0
2019-05-10 13:55:00,18.56,18.6,18.47,18.56,199797.0,18.4358,18.4756,18.3464,18.4358,199797.0
2019-05-10 14:00:00,18.6,18.62,18.52,18.54,180111.0,18.4756,18.4954,18.3961,18.416,180111.0
2019-05-10 14:05:00,18.55,18.63,18.53,18.6,40917.0,18.4259,18.5054,18.406,18.4756,40917.0
2019-05-10 14:10:00,18.59,18.59,18.42,18.45,99714.0,18.4656,18.4656,18.2968,18.3266,99714.0
2019-05-10 14:15:00,18.46,18.5,18.45,18.5,24942.0,18.3365,18.3762,18.3266,18.3762,24942.0
2019-05-10 14:20:00,18.51,18.55,18.5,18.5,32792.0,18.3862,18.4259,18.3762,18.3762,32792.0
2019-05-10 14:25:00,18.51,18.51,18.46,18.48,55760.0,18.3862,18.3862,18.3365,18.3564,55760.0
2019-05-10 14:30:00,18.49,18.54,18.45,18.48,40916.0,18.3663,18.416,18.3266,18.3564,40916.0
2019-05-10 14:35:00,18.49,18.54,18.49,18.52,18347.0,18.3663,18.416,18.3663,18.3961,18347.0
2019-05-10 14:40:00,18.53,18.56,18.47,18.47,38611.0,18.406,18.4358,18.3464,18.3464,38611.0
2019-05-10 14:45:00,18.48,18.49,18.44,18.47,23809.0,18.3564,18.3663,18.3166,18.3464,23809.0
2019-05-10 14:50:00,18.47,18.49,18.45,18.46,36680.0,18.3464,18.3663,18.3266,18.3365,36680.0
2019-05-10 14:55:00,18.46,18.49,18.43,18.44,19699.0,18.3365,18.3663,18.3067,18.3166,19699.0
2019-05-10 15:00:00,18.44,18.49,18.43,18.47,49751.0,18.3166,18.3663,18.3067,18.3464,49751.0
2019-05-10 15:05:00,18.47,18.51,18.4,18.44,114506.0,18.3464,18.3862,18.2769,18.3166,114506.0
2019-05-10 15:10:00,18.44,18.59,18.4,18.48,483105.0,18.3166,18.4656,18.2769,18.3564,483105.0
2019-05-10 15:15:00,18.49,18.54,18.42,18.51,217249.0,18.3663,18.416,18.2968,18.3862,217249.0
2019-05-10 15:20:00,18.54,18.55,18.46,18.48,50150.0,18.416,18.4259,18.3365,18.3564,50150.0
2019-05-10 15:25:00,18.49,18.6,18.49,18.55,38222.0,18.3663,18.4756,18.3663,18.4259,38222.0
2019-05-10 15:30:00,18.56,18.59,18.47,18.52,83579.0,18.4358,18.4656,18.3464,18.3961,83579.0
2019-05-10 15:35:00,18.52,18.65,18.51,18.62,118838.0,18.3961,18.5252,18.3862,18.4954,118838.0
2019-05-10 15:40:00,18.62,18.65,18.57,18.6,208961.0,18.4954,18.5252,18.4458,18.4756,208961.0
2019-05-10 15:45:00,18.6,18.65,18.59,18.65,193554.0,18.4756,18.5252,18.4656,18.5252,193554.0
2019-05-10 15:50:00,18.65,18.77,18.62,18.77,232254.0,18.5252,18.6444,18.4954,18.6444,232254.0
2019-05-10 15:55:00,18.77,18.77,18.58,18.6,437491.0,18.6444,18.6444,18.4557,18.4756,437491.0
2019-05-13 09:30:00,18.36,18.38,18.06,18.19,208924.0,18.2372,18.257,17.9392,18.0683,208924.0
2019-05-13 09:35:00,18.2,18.23,17.96,18.0,261766.0,18.0782,18.108,17.8398,17.8796,261766.0
2019-05-13 09:40:00,18.01,18.16,17.98,18.03,216643.0,17.8895,18.0385,17.8597,17.9094,216643.0
2019-05-13 09:45:00,18.02,18.06,17.97,18.03,422307.0,17.8994,17.9392,17.8498,17.9094,422307.0
2019-05-13 09:50:00,18.03,18.07,17.99,18.0,219315.0,17.9094,17.9491,17.8696,17.8796,219315.0
2019-05-13 09:55:00,18.0,18.04,17.99,18.02,156784.0,17.8796,17.9193,17.8696,17.8994,156784.0
2019-05-13 10:00:00,18.02,18.08,17.99,18.08,207663.0,17.8994,17.959,17.8696,17.959,207663.0
2019-05-13 10:05:00,18.08,18.08,17.99,18.02,90640.0,17.959,17.959,17.8696,17.8994,90640.0
2019-05-13 10:10:00,18.02,18.09,18.01,18.02,73041.0,17.8994,17.969,17.8895,17.8994,73041.0
2019-05-13 10:15:00,18.02,18.05,18.0,18.05,78613.0,17.8994,17.9292,17.8796,17.9292,78613.0
2019-05-13 10:20:00,18.05,18.05,18.01,18.05,24285.0,17.9292,17.9292,17.8895,17.9292,24285.0
2019-05-13 10:25:00,18.05,18.12,18.05,18.09,47385.0,17.9292,17.9988,17.9292,17.969,47385.0
2019-05-13 10:30:00,18.09,18.09,18.01,18.03,66143.0,17.969,17.969,17.8895,17.9094,66143.0
2019-05-13 10:35:00,18.02,18.04,18.0,18.01,29467.0,17.8994,17.9193,17.8796,17.8895,29467.0
2019-05-13 10:40:00,18.0,18.02,18.0,18.02,38431.0,17.8796,17.8994,17.8796,17.8994,38431.0
2019-05-13 10:45:00,18.01,18.03,18.0,18.01,47660.0,17.8895,17.9094,17.8796,17.8895,47660.0
2019-05-13 10:50:00,18.0,18.05,18.0,18.05,45586.0,17.8796,17.9292,17.8796,17.9292,45586.0
2019-05-13 10:55:00,18.05,18.09,18.04,18.07,55522.0,17.9292,17.969,17.9193,17.9491,55522.0
2019-05-13 11:00:00,18.07,18.11,18.04,18.05,39552.0,17.9491,17.9888,17.9193,17.9292,39552.0
2019-05-13 11:05:00,18.05,18.08,18.04,18.08,71345.0,17.9292,17.959,17.9193,17.959,71345.0
2019-05-13 11:10:00,18.08,18.08,18.0,18.04,57953.0,17.959,17.959,17.8796,17.9193,57953.0
2019-05-13 11:15:00,18.04,18.04,18.01,18.02,19016.0,17.9193,17.9193,17.8895,17.8994,19016.0
2019-05-13 11:20:00,18.03,18.04,18.01,18.03,31255.0,17.9094,17.9193,17.8895,17.9094,31255.0
2019-05-13 11:25:00,18.03,18.03,18.02,18.02,9776.0,17.9094,17.9094,17.8994,17.8994,9776.0
2019-05-13 11:30:00,18.02,18.03,18.01,18.01,14394.0,17.8994,17.9094,17.8895,17.8895,14394.0
2019-05-13 11:35:00,18.01,18.03,18.01,18.02,21581.0,17.8895,17.9094,17.8895,17.8994,21581.0
2019-05-13 11:40:00,18.02,18.03,18.0,18.03,25711.0,17.8994,17.9094,17.8796,17.9094,25711.0
2019-05-13 11:45:00,18.03,18.08,18.03,18.08,73644.0,17.9094,17.959,17.9094,17.959,73644.0
2019-05-13 11:50:00,18.09,18.16,18.08,18.15,100471.0,17.969,18.0385,17.959,18.0286,100471.0
2019-05-13 11:55:00,18.16,18.28,18.16,18.17,199111.0,18.0385,18.1577,18.0385,18.0484,199111.0
2019-05-13 12:00:00,18.18,18.18,18.05,18.1,171284.0,18.0584,18.0584,17.9292,17.9789,171284.0
2019-05-13 12:05:00,18.1,18.15,18.09,18.1,39624.0,17.9789,18.0286,17.969,17.9789,39624.0
2019-05-13 12:10:00,18.1,18.17,18.09,18.14,29574.0,17.9789,18.0484,17.969,18.0186,29574.0
2019-05-13 12:15:00,18.14,18.14,18.07,18.07,37956.0,18.0186,18.0186,17.9491,17.9491,37956.0
2019-05-13 12:20:00,18.08,18.1,18.04,18.06,13032.0,17.959,17.9789,17.9193,17.9392,13032.0
2019-05-13 12:25:00,18.05,18.08,18.04,18.07,37896.0,17.9292,17.959,17.9193,17.9491,37896.0
2019-05-13 12:30:00,18.07,18.08,17.99,18.0,367976.0,17.9491,17.959,17.8696,17.8796,367976.0
2019-05-13 12:35:00,18.0,18.07,18.0,18.03,106827.0,17.8796,17.9491,17.8796,17.9094,106827.0
2019-05-13 12:40:00,18.04,18.07,18.0,18.06,54703.0,17.9193,17.9491,17.8796,17.9392,54703.0
2019-05-13 12:45:00,18.05,18.08,18.03,18.07,34964.0,17.9292,17.959,17.9094,17.9491,34964.0
2019-05-13 12:50:00,18.07,18.08,18.05,18.06,16622.0,17.9491,17.959,17.9292,17.9392,16622.0
2019-05-13 12:55:00,18.05,18.07,18.05,18.07,11123.0,17.9292,17.9491,17.9292,17.9491,11123.0
2019-05-13 13:00:00,18.06,18.08,18.05,18.08,16555.0,17.9392,17.959,17.9292,17.959,16555.0
2019-05-13 13:05:00,18.07,18.1,18.07,18.08,27586.0,17.9491,17.9789,17.9491,17.959,27586.0
2019-05-13 13:10:00,18.09,18.09,18.07,18.08,10207.0,17.969,17.969,17.9491,17.959,10207.0
2019-05-13 13:15:00,18.08,18.11,18.03,18.03,52865.0,17.959,17.9888,17.9094,17.9094,52865.0
2019-05-13 13:20:00,18.02,18.03,18.0,18.02,62258.0,17.8994,17.9094,17.8796,17.8994,62258.0
2019-05-13 13:25:00,18.02,18.02,18.0,18.01,103307.0,17.8994,17.8994,17.8796,17.8895,103307.0
2019-05-13 13:30:00,18.01,18.02,18.0,18.0,114578.0,17.8895,17.8994,17.8796,17.8796,114578.0
2019-05-13 13:35:00,18.01,18.02,17.99,18.0,761744.0,17.8895,17.8994,17.8696,17.8796,761744.0
2019-05-13 13:40:00,18.01,18.01,18.0,18.01,109223.0,17.8895,17.8895,17.8796,17.8895,109223.0
2019-05-13 13:45:00,18.0,18.02,17.99,18.0,269184.0,17.8796,17.8994,17.8696,17.8796,269184.0
2019-05-13 13:50:00,18.0,18.06,17.99,18.01,159472.0,17.8796,17.9392,17.8696,17.8895,159472.0
2019-05-13 13:55:00,18.01,18.02,18.0,18.0,55058.0,17.8895,17.8994,17.8796,17.8796,55058.0
2019-05-13 14:00:00,18.01,18.07,18.0,18.04,51658.0,17.8895,17.9491,17.8796,17.9193,51658.0
2019-05-13 14:05:00,18.04,18.11,18.03,18.09,36181.0,17.9193,17.9888,17.9094,17.969,36181.0
2019-05-13 14:10:00,18.09,18.1,18.06,18.09,28040.0,17.969,17.9789,17.9392,17.969,28040.0
2019-05-13 14:15:00,18.08,18.09,18.02,18.02,22082.0,17.959,17.969,17.8994,17.8994,22082.0
2019-05-13 14:20:00,18.03,18.03,18.01,18.02,39648.0,17.9094,17.9094,17.8895,17.8994,39648.0
2019-05-13 14:25:00,18.02,18.1,18.0,18.02,93029.0,17.8994,17.9789,17.8796,17.8994,93029.0
2019-05-13 14:30:00,18.02,18.04,18.0,18.0,48446.0,17.8994,17.9193,17.8796,17.8796,48446.0
2019-05-13 14:35:00,18.01,18.03,18.0,18.02,97765.0,17.8895,17.9094,17.8796,17.8994,97765.0
2019-05-13 14:40:00,18.02,18.06,18.01,18.01,100069.0,17.8994,17.9392,17.8895,17.8895,100069.0
2019-05-13 14:45:00,18.01,18.06,18.01,18.02,68114.0,17.8895,17.9392,17.8895,17.8994,68114.0
2019-05-13 14:50:00,18.03,18.13,18.0,18.13,245817.0,17.9094,18.0087,17.8796,18.0087,245817.0
2019-05-13 14:55:00,18.13,18.37,18.05,18.22,441946.0,18.0087,18.2471,17.9292,18.0981,441946.0
2019-05-13 15:00:00,18.21,18.22,18.07,18.16,97083.0,18.0882,18.0981,17.9491,18.0385,97083.0
2019-05-13 15:05:00,18.16,18.2,18.13,18.18,75974.0,18.0385,18.0782,18.0087,18.0584,75974.0
2019-05-13 15:10:00,18.18,18.26,18.15,18.21,111586.0,18.0584,18.1378,18.0286,18.0882,111586.0
2019-05-13 15:15:00,18.22,18.25,18.09,18.12,143444.0,18.0981,18.1279,17.969,17.9988,143444.0
2019-05-13 15:20:00,18.13,18.18,18.11,18.13,109564.0,18.0087,18.0584,17.9888,18.0087,109564.0
2019-05-13 15:25:00,18.13,18.15,18.09,18.1,135756.0,18.0087,18.0286,17.969,17.9789,135756.0
2019-05-13 15:30:00,18.1,18.17,18.08,18.14,161135.0,17.9789,18.0484,17.959,18.0186,161135.0
2019-05-13 15:35:00,18.14,18.18,18.12,18.15,159118.0,18.0186,18.0584,17.9988,18.0286,159118.0
2019-05-13 15:40:00,18.15,18.17,18.12,18.16,179592.0,18.0286,18.0484,17.9988,18.0385,179592.0
2019-05-13 15:45:00,18.17,18.26,18.16,18.25,264740.0,18.0484,18.1378,18.0385,18.1279,264740.0
2019-05-13 15:50:00,18.24,18.31,18.24,18.31,369187.0,18.118,18.1875,18.118,18.1875,369187.0
2019-05-13 15:55:00,18.3,18.37,18.17,18.22,678950.0,18.1776,18.2471,18.0484,18.0981,678950.0
2019-05-14 09:30:00,18.3,18.31,18.16,18.21,57178.0,18.1776,18.1875,18.0385,18.0882,57178.0
2019-05-14 09:35:00,18.25,18.34,18.23,18.24,66375.0,18.1279,18.2173,18.108,18.118,66375.0
2019-05-14 09:40:00,18.25,18.38,18.24,18.3,51700.0,18.1279,18.257,18.118,18.1776,51700.0
2019-05-14 09:45:00,18.3,18.31,18.25,18.26,32979.0,18.1776,18.1875,18.1279,18.1378,32979.0
2019-05-14 09:50:00,18.26,18.26,18.14,18.14,68812.0,18.1378,18.1378,18.0186,18.0186,68812.0
2019-05-14 09:55:00,18.14,18.23,18.14,18.22,22040.0,18.0186,18.108,18.0186,18.0981,22040.0
2019-05-14 10:00:00,18.22,18.24,18.21,18.24,40787.0,18.0981,18.118,18.0882,18.118,40787.0
2019-05-14 10:05:00,18.24,18.26,18.2,18.24,44897.0,18.118,18.1378,18.0782,18.118,44897.0
2019-05-14 10:10:00,18.24,18.25,18.22,18.25,67865.0,18.118,18.1279,18.0981,18.1279,67865.0
2019-05-14 10:15:00,18.25,18.25,18.19,18.2,41393.0,18.1279,18.1279,18.0683,18.0782,41393.0
2019-05-14 10:20:00,18.2,18.21,18.17,18.19,26872.0,18.0782,18.0882,18.0484,18.0683,26872.0
2019-05-14 10:25:00,18.2,18.21,18.17,18.2,30319.0,18.0782,18.0882,18.0484,18.0782,30319.0
2019-05-14 10:30:00,18.2,18.2,18.17,18.18,15393.0,18.0782,18.0782,18.0484,18.0584,15393.0
2019-05-14 10:35:00,18.18,18.2,18.17,18.2,20988.0,18.0584,18.0782,18.0484,18.0782,20988.0
2019-05-14 10:40:00,18.19,18.21,18.18,18.2,22702.0,18.0683,18.0882,18.0584,18.0782,22702.0
2019-05-14 10:45:00,18.2,18.22,18.17,18.19,36623.0,18.0782,18.0981,18.0484,18.0683,36623.0
2019-05-14 10:50:00,18.18,18.21,18.17,18.2,14765.0,18.0584,18.0882,18.0484,18.0782,14765.0
2019-05-14 10:55:00,18.2,18.21,18.19,18.2,24093.0,18.0782,18.0882,18.0683,18.0782,24093.0
2019-05-14 11:00:00,18.2,18.2,18.17,18.2,21890.0,18.0782,18.0782,18.0484,18.0782,21890.0
2019-05-14 11:05:00,18.2,18.21,18.19,18.2,14307.0,18.0782,18.0882,18.0683,18.0782,14307.0
2019-05-14 11:10:00,18.2,18.21,18.18,18.2,12760.0,18.0782,18.0882,18.0584,18.0782,12760.0
2019-05-14 11:15:00,18.2,18.21,18.17,18.18,25775.0,18.0782,18.0882,18.0484,18.0584,25775.0
2019-05-14 11:20:00,18.18,18.22,18.17,18.2,31491.0,18.0584,18.0981,18.0484,18.0782,31491.0
2019-05-14 11:25:00,18.2,18.21,18.19,18.2,23100.0,18.0782,18.0882,18.0683,18.0782,23100.0
2019-05-14 11:30:00,18.2,18.25,18.19,18.21,36087.0,18.0782,18.1279,18.0683,18.0882,36087.0
2019-05-14 11:35:00,18.21,18.22,18.17,18.2,29019.0,18.0882,18.0981,18.0484,18.0782,29019.0
2019-05-14 11:40:00,18.2,18.24,18.2,18.2,14729.0,18.0782,18.118,18.0782,18.0782,14729.0
2019-05-14 11:45:00,18.2,18.2,18.18,18.19,8703.0,18.0782,18.0782,18.0584,18.0683,8703.0
2019-05-14 11:50:00,18.19,18.22,18.18,18.19,17498.0,18.0683,18.0981,18.0584,18.0683,17498.0
2019-05-14 11:55:00,18.19,18.21,18.18,18.2,9726.0,18.0683,18.0882,18.0584,18.0782,9726.0
2019-05-14 12:00:00,18.2,18.21,18.19,18.2,32704.0,18.0782,18.0882,18.0683,18.0782,32704.0
2019-05-14 12:05:00,18.19,18.2,18.18,18.2,8875.0,18.0683,18.0782,18.0584,18.0782,8875.0
2019-05-14 12:10:00,18.19,18.21,18.17,18.2,24558.0,18.0683,18.0882,18.0484,18.0782,24558.0
2019-05-14 12:15:00,18.19,18.19,18.13,18.15,24686.0,18.0683,18.0683,18.0087,18.0286,24686.0
2019-05-14 12:20:00,18.14,18.15,18.1,18.11,26313.0,18.0186,18.0286,17.9789,17.9888,26313.0
2019-05-14 12:25:00,18.11,18.11,18.09,18.1,43755.0,17.9888,17.9888,17.969,17.9789,43755.0
2019-05-14 12:30:00,18.09,18.1,18.07,18.09,19169.0,17.969,17.9789,17.9491,17.969,19169.0
2019-05-14 12:35:00,18.09,18.11,18.09,18.1,5516.0,17.969,17.9888,17.969,17.9789,5516.0
2019-05-14 12:40:00,18.09,18.11,18.08,18.1,11361.0,17.969,17.9888,17.959,17.9789,11361.0
2019-05-14 12:45:00,18.1,18.13,18.09,18.11,22746.0,17.9789,18.0087,17.969,17.9888,22746.0
2019-05-14 12:50:00,18.11,18.11,18.07,18.09,15003.0,17.9888,17.9888,17.9491,17.969,15003.0
2019-05-14 12:55:00,18.09,18.1,18.07,18.1,10905.0,17.969,17.9789,17.9491,17.9789,10905.0
2019-05-14 13:00:00,18.09,18.11,18.08,18.1,11521.0,17.969,17.9888,17.959,17.9789,11521.0
2019-05-14 13:05:00,18.09,18.1,18.04,18.05,33523.0,17.969,17.9789,17.9193,17.9292,33523.0
2019-05-14 13:10:00,18.05,18.05,18.0,18.02,28732.0,17.9292,17.9292,17.8796,17.8994,28732.0
2019-05-14 13:15:00,18.02,18.06,18.0,18.05,92236.0,17.8994,17.9392,17.8796,17.9292,92236.0
2019-05-14 13:20:00,18.05,18.07,18.04,18.06,19190.0,17.9292,17.9491,17.9193,17.9392,19190.0
2019-05-14 13:25:00,18.07,18.13,18.06,18.13,15424.0,17.9491,18.0087,17.9392,18.0087,15424.0
2019-05-14 13:30:00,18.12,18.14,18.11,18.13,11937.0,17.9988,18.0186,17.9888,18.0087,11937.0
2019-05-14 13:35:00,18.12,18.13,18.1,18.11,11550.0,17.9988,18.0087,17.9789,17.9888,11550.0
2019-05-14 13:40:00,18.11,18.12,18.04,18.05,22104.0,17.9888,17.9988,17.9193,17.9292,22104.0
2019-05-14 13:45:00,18.06,18.06,18.04,18.05,22806.0,17.9392,17.9392,17.9193,17.9292,22806.0
2019-05-14 13:50:00,18.05,18.05,18.01,18.01,41253.0,17.9292,17.9292,17.8895,17.8895,41253.0
2019-05-14 13:55:00,18.02,18.04,18.0,18.04,71720.0,17.8994,17.9193,17.8796,17.9193,71720.0
2019-05-14 14:00:00,18.04,18.04,18.0,18.03,40481.0,17.9193,17.9193,17.8796,17.9094,40481.0
2019-05-14 14:05:00,18.02,18.03,17.99,18.03,262803.0,17.8994,17.9094,17.8696,17.9094,262803.0
2019-05-14 14:10:00,18.03,18.04,18.0,18.02,31072.0,17.9094,17.9193,17.8796,17.8994,31072.0
2019-05-14 14:15:00,18.01,18.08,18.01,18.06,38672.0,17.8895,17.959,17.8895,17.9392,38672.0
2019-05-14 14:20:00,18.07,18.07,18.0,18.03,344081.0,17.9491,17.9491,17.8796,17.9094,344081.0
2019-05-14 14:25:00,18.02,18.04,18.01,18.02,89225.0,17.8994,17.9193,17.8895,17.8994,89225.0
2019-05-14 14:30:00,18.02,18.03,18.01,18.02,23126.0,17.8994,17.9094,17.8895,17.8994,23126.0
2019-05-14 14:35:00,18.02,18.07,18.02,18.03,47508.0,17.8994,17.9491,17.8994,17.9094,47508.0
2019-05-14 14:40:00,18.03,18.04,18.02,18.03,34900.0,17.9094,17.9193,17.8994,17.9094,34900.0
2019-05-14 14:45:00,18.03,18.04,17.99,18.01,171129.0,17.9094,17.9193,17.8696,17.8895,171129.0
2019-05-14 14:50:00,18.02,18.02,18.0,18.01,209364.0,17.8994,17.8994,17.8796,17.8895,209364.0
2019-05-14 14:55:00,18.0,18.06,18.0,18.05,157539.0,17.8796,17.9392,17.8796,17.9292,157539.0
2019-05-14 15:00:00,18.05,18.15,18.03,18.13,127612.0,17.9292,18.0286,17.9094,18.0087,127612.0
2019-05-14 15:05:00,18.14,18.15,18.04,18.08,157511.0,18.0186,18.0286,17.9193,17.959,157511.0
2019-05-14 15:10:00,18.09,18.12,18.05,18.11,187473.0,17.969,17.9988,17.9292,17.9888,187473.0
2019-05-14 15:15:00,18.11,18.23,18.1,18.22,156115.0,17.9888,18.108,17.9789,18.0981,156115.0
2019-05-14 15:20:00,18.22,18.27,18.2,18.26,150086.0,18.0981,18.1478,18.0782,18.1378,150086.0
2019-05-14 15:25:00,18.25,18.26,18.24,18.25,214087.0,18.1279,18.1378,18.118,18.1279,214087.0
2019-05-14 15:30:00,18.25,18.26,18.2,18.2,218339.0,18.1279,18.1378,18.0782,18.0782,218339.0
2019-05-14 15:35:00,18.2,18.27,18.2,18.26,141499.0,18.0782,18.1478,18.0782,18.1378,141499.0
2019-05-14 15:40:00,18.26,18.42,18.25,18.31,323332.0,18.1378,18.2968,18.1279,18.1875,323332.0
2019-05-14 15:45:00,18.31,18.34,18.28,18.34,146404.0,18.1875,18.2173,18.1577,18.2173,146404.0
2019-05-14 15:50:00,18.34,18.41,18.32,18.4,326856.0,18.2173,18.2868,18.1974,18.2769,326856.0
2019-05-14 15:55:00,18.4,18.41,18.33,18.35,470304.0,18.2769,18.2868,18.2074,18.2272,470304.0
2019-05-15 09:30:00,18.36,18.44,18.22,18.3,51246.0,18.2372,18.3166,18.0981,18.1776,51246.0
2019-05-15 09:35:00,18.29,18.31,18.22,18.29,18065.0,18.1676,18.1875,18.0981,18.1676,18065.0
2019-05-15 09:40:00,18.28,18.28,18.17,18.21,34918.0,18.1577,18.1577,18.0484,18.0882,34918.0
2019-05-15 09:45:00,18.22,18.31,18.16,18.29,73594.0,18.0981,18.1875,18.0385,18.1676,73594.0
2019-05-15 09:50:00,18.29,18.29,18.23,18.25,44951.0,18.1676,18.1676,18.108,18.1279,44951.0
2019-05-15 09:55:00,18.26,18.27,18.18,18.2,35272.0,18.1378,18.1478,18.0584,18.0782,35272.0
2019-05-15 10:00:00,18.18,18.22,18.17,18.22,11125.0,18.0584,18.0981,18.0484,18.0981,11125.0
2019-05-15 10:05:00,18.22,18.25,18.2,18.24,25499.0,18.0981,18.1279,18.0782,18.118,25499.0
2019-05-15 10:10:00,18.23,18.27,18.22,18.27,34346.0,18.108,18.1478,18.0981,18.1478,34346.0
2019-05-15 10:15:00,18.27,18.27,18.22,18.23,12650.0,18.1478,18.1478,18.0981,18.108,12650.0
2019-05-15 10:20:00,18.23,18.27,18.23,18.26,20962.0,18.108,18.1478,18.108,18.1378,20962.0
2019-05-15 10:25:00,18.26,18.27,18.22,18.23,27732.0,18.1378,18.1478,18.0981,18.108,27732.0
2019-05-15 10:30:00,18.23,18.25,18.23,18.25,13161.0,18.108,18.1279,18.108,18.1279,13161.0
2019-05-15 10:35:00,18.24,18.26,18.23,18.23,19593.0,18.118,18.1378,18.108,18.108,19593.0
2019-05-15 10:40:00,18.22,18.23,18.21,18.21,8260.0,18.0981,18.108,18.0882,18.0882,8260.0
2019-05-15 10:45:00,18.21,18.22,18.21,18.21,8955.0,18.0882,18.0981,18.0882,18.0882,8955.0
2019-05-15 10:50:00,18.21,18.22,18.18,18.2,29112.0,18.0882,18.0981,18.0584,18.0782,29112.0
2019-05-15 10:55:00,18.21,18.22,18.19,18.22,14267.0,18.0882,18.0981,18.0683,18.0981,14267.0
2019-05-15 11:00:00,18.22,18.23,18.2,18.2,42378.0,18.0981,18.108,18.0782,18.0782,42378.0
2019-05-15 11:05:00,18.2,18.21,18.2,18.21,13361.0,18.0782,18.0882,18.0782,18.0882,13361.0
2019-05-15 11:10:00,18.2,18.22,18.2,18.22,9985.0,18.0782,18.0981,18.0782,18.0981,9985.0
2019-05-15 11:15:00,18.21,18.23,18.21,18.23,34758.0,18.0882,18.108,18.0882,18.108,34758.0
2019-05-15 11:20:00,18.22,18.23,18.19,18.2,84084.0,18.0981,18.108,18.0683,18.0782,84084.0
2019-05-15 11:25:00,18.21,18.23,18.17,18.17,225091.0,18.0882,18.108,18.0484,18.0484,225091.0
2019-05-15 11:30:00,18.17,18.18,18.11,18.12,64201.0,18.0484,18.0584,17.9888,17.9988,64201.0
2019-05-15 11:35:00,18.12,18.16,18.1,18.16,13383.0,17.9988,18.0385,17.9789,18.0385,13383.0
2019-05-15 11:40:00,18.15,18.16,18.14,18.16,13779.0,18.0286,18.0385,18.0186,18.0385,13779.0
2019-05-15 11:45:00,18.15,18.17,18.14,18.16,46226.0,18.0286,18.0484,18.0186,18.0385,46226.0
2019-05-15 11:50:00,18.14,18.15,18.1,18.12,30028.0,18.0186,18.0286,17.9789,17.9988,30028.0
2019-05-15 11:55:00,18.13,18.17,18.13,18.15,27211.0,18.0087,18.0484,18.0087,18.0286,27211.0
2019-05-15 12:00:00,18.16,18.16,18.14,18.14,11007.0,18.0385,18.0385,18.0186,18.0186,11007.0
2019-05-15 12:05:00,18.14,18.17,18.14,18.16,30109.0,18.0186,18.0484,18.0186,18.0385,30109.0
2019-05-15 12:10:00,18.15,18.17,18.13,18.14,85396.0,18.0286,18.0484,18.0087,18.0186,85396.0
2019-05-15 12:15:00,18.14,18.15,18.13,18.14,16102.0,18.0186,18.0286,18.0087,18.0186,16102.0
2019-05-15 12:20:00,18.14,18.15,18.11,18.12,13785.0,18.0186,18.0286,17.9888,17.9988,13785.0
2019-05-15 12:25:00,18.12,18.16,18.11,18.16,6807.0,17.9988,18.0385,17.9888,18.0385,6807.0
2019-05-15 12:30:00,18.16,18.16,18.13,18.14,26475.0,18.0385,18.0385,18.0087,18.0186,26475.0
2019-05-15 12:35:00,18.14,18.15,18.14,18.15,7892.0,18.0186,18.0286,18.0186,18.0286,7892.0
2019-05-15 12:40:00,18.15,18.15,18.12,18.14,13201.0,18.0286,18.0286,17.9988,18.0186,13201.0
2019-05-15 12:45:00,18.13,18.16,18.13,18.15,52964.0,18.0087,18.0385,18.0087,18.0286,52964.0
2019-05-15 12:50:00,18.15,18.17,18.15,18.15,14282.0,18.0286,18.0484,18.0286,18.0286,14282.0
2019-05-15 12:55:00,18.15,18.16,18.13,18.16,24550.0,18.0286,18.0385,18.0087,18.0385,24550.0
2019-05-15 13:00:00,18.17,18.19,18.14,18.15,30125.0,18.0484,18.0683,18.0186,18.0286,30125.0
2019-05-15 13:05:00,18.15,18.17,18.14,18.15,18797.0,18.0286,18.0484,18.0186,18.0286,18797.0
2019-05-15 13:10:00,18.15,18.2,18.14,18.18,34828.0,18.0286,18.0782,18.0186,18.0584,34828.0
2019-05-15 13:15:00,18.18,18.19,18.14,18.15,28637.0,18.0584,18.0683,18.0186,18.0286,28637.0
2019-05-15 13:20:00,18.15,18.16,18.13,18.13,23193.0,18.0286,18.0385,18.0087,18.0087,23193.0
2019-05-15 13:25:00,18.12,18.13,18.11,18.12,9028.0,17.9988,18.0087,17.9888,17.9988,9028.0
2019-05-15 13:30:00,18.11,18.13,18.11,18.13,18204.0,17.9888,18.0087,17.9888,18.0087,18204.0
2019-05-15 13:35:00,18.14,18.15,18.11,18.12,32074.0,18.0186,18.0286,17.9888,17.9988,32074.0
2019-05-15 13:40:00,18.13,18.14,18.11,18.12,26529.0,18.0087,18.0186,17.9888,17.9988,26529.0
2019-05-15 13:45:00,18.11,18.13,18.07,18.12,208640.0,17.9888,18.0087,17.9491,17.9988,208640.0
2019-05-15 13:50:00,18.12,18.13,18.09,18.11,17277.0,17.9988,18.0087,17.969,17.9888,17277.0
2019-05-15 13:55:00,18.11,18.12,18.09,18.11,31500.0,17.9888,17.9988,17.969,17.9888,31500.0
2019-05-15 14:00:00,18.11,18.11,18.03,18.04,119155.0,17.9888,17.9888,17.9094,17.9193,119155.0
2019-05-15 14:05:00,18.05,18.11,18.05,18.09,84174.0,17.9292,17.9888,17.9292,17.969,84174.0
2019-05-15 14:10:00,18.09,18.09,18.03,18.05,28356.0,17.969,17.969,17.9094,17.9292,28356.0
2019-05-15 14:15:00,18.05,18.05,18.0,18.04,346002.0,17.9292,17.9292,17.8796,17.9193,346002.0
2019-05-15 14:20:00,18.04,18.04,18.01,18.02,27855.0,17.9193,17.9193,17.8895,17.8994,27855.0
2019-05-15 14:25:00,18.03,18.03,18.02,18.03,11846.0,17.9094,17.9094,17.8994,17.9094,11846.0
2019-05-15 14:30:00,18.03,18.04,18.01,18.04,37850.0,17.9094,17.9193,17.8895,17.9193,37850.0
2019-05-15 14:35:00,18.04,18.04,18.02,18.02,33005.0,17.9193,17.9193,17.8994,17.8994,33005.0
2019-05-15 14:40:00,18.02,18.12,18.02,18.11,33365.0,17.8994,17.9988,17.8994,17.9888,33365.0
2019-05-15 14:45:00,18.11,18.19,18.1,18.19,55218.0,17.9888,18.0683,17.9789,18.0683,55218.0
2019-05-15 14:50:00,18.19,18.21,18.18,18.18,118277.0,18.0683,18.0882,18.0584,18.0584,118277.0
2019-05-15 14:55:00,18.18,18.23,18.18,18.18,195727.0,18.0584,18.108,18.0584,18.0584,195727.0
2019-05-15 15:00:00,18.17,18.17,18.1,18.13,103201.0,18.0484,18.0484,17.9789,18.0087,103201.0
2019-05-15 15:05:00,18.13,18.15,18.12,18.15,91783.0,18.0087,18.0286,17.9988,18.0286,91783.0
2019-05-15 15:10:00,18.15,18.16,18.09,18.12,134351.0,18.0286,18.0385,17.969,17.9988,134351.0
2019-05-15 15:15:00,18.12,18.12,18.03,18.07,115998.0,17.9988,17.9988,17.9094,17.9491,115998.0
2019-05-15 15:20:00,18.07,18.11,18.07,18.08,132809.0,17.9491,17.9888,17.9491,17.959,132809.0
2019-05-15 15:25:00,18.09,18.17,18.08,18.14,145986.0,17.969,18.0484,17.959,18.0186,145986.0
2019-05-15 15:30:00,18.14,18.14,18.1,18.13,60775.0,18.0186,18.0186,17.9789,18.0087,60775.0
2019-05-15 15:35:00,18.13,18.19,18.12,18.16,50316.0,18.0087,18.0683,17.9988,18.0385,50316.0
2019-05-15 15:40:00,18.16,18.17,18.11,18.12,56502.0,18.0385,18.0484,17.9888,17.9988,56502.0
2019-05-15 15:45:00,18.12,18.16,18.11,18.15,53126.0,17.9988,18.0385,17.9888,18.0286,53126.0
2019-05-15 15:50:00,18.14,18.15,18.08,18.1,117347.0,18.0186,18.0286,17.959,17.9789,117347.0
2019-05-15 15:55:00,18.09,18.11,18.02,18.02,250443.0,17.969,17.9888,17.8994,17.8994,250443.0
2019-05-16 09:30:00,18.03,18.14,17.97,17.99,681954.0,17.9094,18.0186,17.8498,17.8696,681954.0
2019-05-16 09:35:00,18.0,18.04,17.81,18.0,335613.0,17.8796,17.9193,17.6908,17.8796,335613.0
2019-05-16 09:40:00,18.01,18.05,17.8,18.0,335739.0,17.8895,17.9292,17.6809,17.8796,335739.0
2019-05-16 09:45:00,18.01,18.08,18.0,18.04,90164.0,17.8895,17.959,17.8796,17.9193,90164.0
2019-05-16 09:50:00,18.04,18.1,18.02,18.04,153462.0,17.9193,17.9789,17.8994,17.9193,153462.0
2019-05-16 09:55:00,18.05,18.25,18.05,18.16,698705.0,17.9292,18.1279,17.9292,18.0385,698705.0
2019-05-16 10:00:00,18.15,18.17,18.03,18.05,176019.0,18.0286,18.0484,17.9094,17.9292,176019.0
2019-05-16 10:05:00,18.05,18.15,18.05,18.07,120065.0,17.9292,18.0286,17.9292,17.9491,120065.0
2019-05-16 10:10:00,18.08,18.12,18.04,18.1,83626.0,17.959,17.9988,17.9193,17.9789,83626.0
2019-05-16 10:15:00,18.1,18.12,18.07,18.08,462012.0,17.9789,17.9988,17.9491,17.959,462012.0
2019-05-16 10:20:00,18.08,18.11,18.04,18.09,368195.0,17.959,17.9888,17.9193,17.969,368195.0
2019-05-16 10:25:00,18.09,18.1,18.03,18.08,102829.0,17.969,17.9789,17.9094,17.959,102829.0
2019-05-16 10:30:00,18.09,18.09,18.07,18.07,13657.0,17.969,17.969,17.9491,17.9491,13657.0
2019-05-16 10:35:00,18.07,18.14,18.06,18.1,56453.0,17.9491,18.0186,17.9392,17.9789,56453.0
2019-05-16 10:40:00,18.11,18.14,18.11,18.12,38837.0,17.9888,18.0186,17.9888,17.9988,38837.0
2019-05-16 10:45:00,18.12,18.14,18.11,18.13,18028.0,17.9988,18.0186,17.9888,18.0087,18028.0
2019-05-16 10:50:00,18.13,18.24,18.12,18.23,309490.0,18.0087,18.118,17.9988,18.108,309490.0
2019-05-16 10:55:00,18.24,18.35,18.19,18.19,84957.0,18.118,18.2272,18.0683,18.0683,84957.0
2019-05-16 11:00:00,18.2,18.22,18.18,18.2,38844.0,18.0782,18.0981,18.0584,18.0782,38844.0
2019-05-16 11:05:00,18.21,18.22,18.14,18.14,25877.0,18.0882,18.0981,18.0186,18.0186,25877.0
2019-05-16 11:10:00,18.13,18.13,18.09,18.12,63577.0,18.0087,18.0087,17.969,17.9988,63577.0
2019-05-16 11:15:00,18.13,18.2,18.11,18.12,27919.0,18.0087,18.0782,17.9888,17.9988,27919.0
2019-05-16 11:20:00,18.11,18.19,18.09,18.16,61507.0,17.9888,18.0683,17.969,18.0385,61507.0
2019-05-16 11:25:00,18.16,18.21,18.16,18.21,36905.0,18.0385,18.0882,18.0385,18.0882,36905.0
2019-05-16 11:30:00,18.21,18.25,18.19,18.23,40777.0,18.0882,18.1279,18.0683,18.108,40777.0
2019-05-16 11:35:00,18.23,18.31,18.22,18.22,57702.0,18.108,18.1875,18.0981,18.0981,57702.0
2019-05-16 11:40:00,18.21,18.21,18.12,18.13,63693.0,18.0882,18.0882,17.9988,18.0087,63693.0
2019-05-16 11:45:00,18.12,18.12,18.08,18.1,30775.0,17.9988,17.9988,17.959,17.9789,30775.0
2019-05-16 11:50:00,18.11,18.12,18.08,18.11,24612.0,17.9888,17.9988,17.959,17.9888,24612.0
2019-05-16 11:55:00,18.11,18.18,18.1,18.14,309603.0,17.9888,18.0584,17.9789,18.0186,309603.0
2019-05-16 12:00:00,18.14,18.16,18.11,18.13,53890.0,18.0186,18.0385,17.9888,18.0087,53890.0
2019-05-16 12:05:00,18.14,18.14,18.11,18.12,36131.0,18.0186,18.0186,17.9888,17.9988,36131.0
2019-05-16 12:10:00,18.12,18.15,18.11,18.13,164264.0,17.9988,18.0286,17.9888,18.0087,164264.0
2019-05-16 12:15:00,18.13,18.21,18.11,18.17,245224.0,18.0087,18.0882,17.9888,18.0484,245224.0
2019-05-16 12:20:00,18.17,18.17,18.13,18.14,190795.0,18.0484,18.0484,18.0087,18.0186,190795.0
2019-05-16 12:25:00,18.14,18.18,18.14,18.18,39942.0,18.0186,18.0584,18.0186,18.0584,39942.0
2019-05-16 12:30:00,18.17,18.25,18.17,18.23,67285.0,18.0484,18.1279,18.0484,18.108,67285.0
2019-05-16 12:35:00,18.22,18.25,18.17,18.21,79613.0,18.0981,18.1279,18.0484,18.0882,79613.0
2019-05-16 12:40:00,18.2,18.22,18.16,18.21,30959.0,18.0782,18.0981,18.0385,18.0882,30959.0
2019-05-16 12:45:00,18.2,18.22,18.15,18.22,49454.0,18.0782,18.0981,18.0286,18.0981,49454.0
2019-05-16 12:50:00,18.21,18.21,18.15,18.17,69496.0,18.0882,18.0882,18.0286,18.0484,69496.0
2019-05-16 12:55:00,18.16,18.23,18.14,18.23,42395.0,18.0385,18.108,18.0186,18.108,42395.0
2019-05-16 13:00:00,18.23,18.45,18.21,18.39,120560.0,18.108,18.3266,18.0882,18.267,120560.0
2019-05-16 13:05:00,18.39,18.43,18.35,18.36,98110.0,18.267,18.3067,18.2272,18.2372,98110.0
2019-05-16 13:10:00,18.36,18.38,18.25,18.29,60544.0,18.2372,18.257,18.1279,18.1676,60544.0
2019-05-16 13:15:00,18.29,18.32,18.23,18.29,56355.0,18.1676,18.1974,18.108,18.1676,56355.0
2019-05-16 13:20:00,18.29,18.32,18.27,18.29,27582.0,18.1676,18.1974,18.1478,18.1676,27582.0
2019-05-16 13:25:00,18.27,18.35,18.26,18.34,41818.0,18.1478,18.2272,18.1378,18.2173,41818.0
2019-05-16 13:30:00,18.34,18.34,18.3,18.31,44108.0,18.2173,18.2173,18.1776,18.1875,44108.0
2019-05-16 13:35:00,18.3,18.31,18.17,18.19,84460.0,18.1776,18.1875,18.0484,18.0683,84460.0
2019-05-16 13:40:00,18.19,18.19,18.04,18.05,94785.0,18.0683,18.0683,17.9193,17.9292,94785.0
2019-05-16 13:45:00,18.04,18.07,18.03,18.04,31811.0,17.9193,17.9491,17.9094,17.9193,31811.0
2019-05-16 13:50:00,18.03,18.04,18.01,18.03,42333.0,17.9094,17.9193,17.8895,17.9094,42333.0
2019-05-16 13:55:00,18.03,18.06,18.02,18.05,60966.0,17.9094,17.9392,17.8994,17.9292,60966.0
2019-05-16 14:00:00,18.05,18.07,17.99,18.03,103075.0,17.9292,17.9491,17.8696,17.9094,103075.0
2019-05-16 14:05:00,18.03,18.03,18.0,18.01,31953.0,17.9094,17.9094,17.8796,17.8895,31953.0
2019-05-16 14:10:00,18.01,18.05,17.98,18.01,329408.0,17.8895,17.9292,17.8597,17.8895,329408.0
2019-05-16 14:15:00,18.02,18.03,18.0,18.03,43396.0,17.8994,17.9094,17.8796,17.9094,43396.0
2019-05-16 14:20:00,18.03,18.05,18.02,18.04,14260.0,17.9094,17.9292,17.8994,17.9193,14260.0
2019-05-16 14:25:00,18.03,18.05,18.01,18.01,41520.0,17.9094,17.9292,17.8895,17.8895,41520.0
2019-05-16 14:30:00,18.01,18.02,17.99,18.01,36324.0,17.8895,17.8994,17.8696,17.8895,36324.0
2019-05-16 14:35:00,18.0,18.12,18.0,18.08,38529.0,17.8796,17.9988,17.8796,17.959,38529.0
2019-05-16 14:40:00,18.08,18.11,18.03,18.09,24479.0,17.959,17.9888,17.9094,17.969,24479.0
2019-05-16 14:45:00,18.1,18.13,18.09,18.12,26642.0,17.9789,18.0087,17.969,17.9988,26642.0
2019-05-16 14:50:00,18.11,18.19,18.11,18.16,40091.0,17.9888,18.0683,17.9888,18.0385,40091.0
2019-05-16 14:55:00,18.16,18.17,18.13,18.15,17882.0,18.0385,18.0484,18.0087,18.0286,17882.0
2019-05-16 15:00:00,18.16,18.23,18.15,18.2,38251.0,18.0385,18.108,18.0286,18.0782,38251.0
2019-05-16 15:05:00,18.21,18.23,18.11,18.14,103195.0,18.0882,18.108,17.9888,18.0186,103195.0
2019-05-16 15:10:00,18.13,18.13,18.09,18.11,8651.0,18.0087,18.0087,17.969,17.9888,8651.0
2019-05-16 15:15:00,18.12,18.14,18.1,18.12,28405.0,17.9988,18.0186,17.9789,17.9988,28405.0
2019-05-16 15:20:00,18.12,18.14,18.12,18.14,22581.0,17.9988,18.0186,17.9988,18.0186,22581.0
2019-05-16 15:25:00,18.14,18.14,18.09,18.14,27389.0,18.0186,18.0186,17.969,18.0186,27389.0
2019-05-16 15:30:00,18.14,18.19,18.13,18.19,24061.0,18.0186,18.0683,18.0087,18.0683,24061.0
2019-05-16 15:35:00,18.18,18.2,18.18,18.2,78974.0,18.0584,18.0782,18.0584,18.0782,78974.0
2019-05-16 15:40:00,18.2,18.21,18.15,18.16,72222.0,18.0782,18.0882,18.0286,18.0385,72222.0
2019-05-16 15:45:00,18.16,18.18,18.12,18.14,44799.0,18.0385,18.0584,17.9988,18.0186,44799.0
2019-05-16 15:50:00,18.14,18.17,18.11,18.14,201174.0,18.0186,18.0484,17.9888,18.0186,201174.0
2019-05-16 15:55:00,18.14,18.21,18.13,18.14,451041.0,18.0186,18.0882,18.0087,18.0186,451041.0
2019-05-17 09:30:00,18.0,18.15,17.97,18.03,119844.0,17.8796,18.0286,17.8498,17.9094,119844.0
2019-05-17 09:35:00,18.01,18.1,17.99,18.1,40627.0,17.8895,17.9789,17.8696,17.9789,40627.0
2019-05-17 09:40:00,18.1,18.13,18.02,18.08,62398.0,17.9789,18.0087,17.8994,17.959,62398.0
2019-05-17 09:45:00,18.09,18.1,18.05,18.07,15032.0,17.969,17.9789,17.9292,17.9491,15032.0
2019-05-17 09:50:00,18.07,18.09,18.01,18.07,456748.0,17.9491,17.969,17.8895,17.9491,456748.0
2019-05-17 09:55:00,18.07,18.07,17.99,18.01,70909.0,17.9491,17.9491,17.8696,17.8895,70909.0
2019-05-17 10:00:00,18.02,18.03,17.85,17.93,122307.0,17.8994,17.9094,17.7306,17.81,122307.0
2019-05-17 10:05:00,17.93,17.96,17.84,17.89,59794.0,17.81,17.8398,17.7206,17.7703,59794.0
2019-05-17 10:10:00,17.88,17.9,17.82,17.83,61069.0,17.7604,17.7802,17.7008,17.7107,61069.0
2019-05-17 10:15:00,17.83,17.84,17.66,17.66,217173.0,17.7107,17.7206,17.5419,17.5419,217173.0
2019-05-17 10:20:00,17.66,17.74,17.61,17.71,69417.0,17.5419,17.6213,17.4922,17.5915,69417.0
2019-05-17 10:25:00,17.71,17.72,17.57,17.57,180638.0,17.5915,17.6014,17.4525,17.4525,180638.0
2019-05-17 10:30:00,17.58,17.66,17.57,17.64,78127.0,17.4624,17.5419,17.4525,17.522,78127.0
2019-05-17 10:35:00,17.63,17.64,17.59,17.61,37918.0,17.5121,17.522,17.4723,17.4922,37918.0
2019-05-17 10:40:00,17.61,17.62,17.54,17.57,60138.0,17.4922,17.5021,17.4227,17.4525,60138.0
2019-05-17 10:45:00,17.58,17.62,17.55,17.62,46650.0,17.4624,17.5021,17.4326,17.5021,46650.0
2019-05-17 10:50:00,17.62,17.65,17.56,17.57,85972.0,17.5021,17.5319,17.4425,17.4525,85972.0
2019-05-17 10:55:00,17.56,17.62,17.52,17.55,111894.0,17.4425,17.5021,17.4028,17.4326,111894.0
2019-05-17 11:00:00,17.56,17.56,17.44,17.47,224721.0,17.4425,17.4425,17.3233,17.3531,224721.0
2019-05-17 11:05:00,17.48,17.53,17.41,17.48,228593.0,17.3631,17.4127,17.2935,17.3631,228593.0
2019-05-17 11:10:00,17.48,17.5,17.43,17.45,80872.0,17.3631,17.3829,17.3134,17.3333,80872.0
2019-05-17 11:15:00,17.45,17.45,17.31,17.37,119185.0,17.3333,17.3333,17.1942,17.2538,119185.0
2019-05-17 11:20:00,17.37,17.42,17.34,17.39,181934.0,17.2538,17.3035,17.224,17.2737,181934.0
2019-05-17 11:25:00,17.39,17.41,17.33,17.33,187207.0,17.2737,17.2935,17.2141,17.2141,187207.0
2019-05-17 11:30:00,17.33,17.34,17.22,17.29,152874.0,17.2141,17.224,17.1048,17.1743,152874.0
2019-05-17 11:35:00,17.29,17.36,17.28,17.36,49272.0,17.1743,17.2439,17.1644,17.2439,49272.0
2019-05-17 11:40:00,17.36,17.39,17.3,17.33,97321.0,17.2439,17.2737,17.1843,17.2141,97321.0
2019-05-17 11:45:00,17.34,17.35,17.32,17.34,49370.0,17.224,17.2339,17.2041,17.224,49370.0
2019-05-17 11:50:00,17.33,17.36,17.33,17.35,144875.0,17.2141,17.2439,17.2141,17.2339,144875.0
2019-05-17 11:55:00,17.35,17.35,17.29,17.34,89310.0,17.2339,17.2339,17.1743,17.224,89310.0
2019-05-17 12:00:00,17.34,17.34,17.29,17.3,55660.0,17.224,17.224,17.1743,17.1843,55660.0
2019-05-17 12:05:00,17.31,17.31,17.25,17.25,51411.0,17.1942,17.1942,17.1346,17.1346,51411.0
2019-05-17 12:10:00,17.25,17.31,17.25,17.28,38808.0,17.1346,17.1942,17.1346,17.1644,38808.0
2019-05-17 12:15:00,17.28,17.3,17.24,17.28,169473.0,17.1644,17.1843,17.1247,17.1644,169473.0
2019-05-17 12:20:00,17.28,17.29,17.24,17.27,47768.0,17.1644,17.1743,17.1247,17.1545,47768.0
2019-05-17 12:25:00,17.26,17.27,17.15,17.18,119088.0,17.1445,17.1545,17.0353,17.0651,119088.0
2019-05-17 12:30:00,17.19,17.19,17.05,17.07,144152.0,17.075,17.075,16.9359,16.9558,144152.0
2019-05-17 12:35:00,17.07,17.1,17.05,17.1,132566.0,16.9558,16.9856,16.9359,16.9856,132566.0
2019-05-17 12:40:00,17.1,17.11,16.9,16.92,531746.0,16.9856,16.9955,16.7869,16.8068,531746.0
2019-05-17 12:45:00,16.92,16.99,16.86,16.9,148352.0,16.8068,16.8763,16.7472,16.7869,148352.0
2019-05-17 12:50:00,16.89,16.98,16.86,16.97,167431.0,16.777,16.8664,16.7472,16.8565,167431.0
2019-05-17 12:55:00,16.97,17.01,16.93,16.96,90961.0,16.8565,16.8962,16.8167,16.8465,90961.0
2019-05-17 13:00:00,16.97,17.04,16.96,17.01,105600.0,16.8565,16.926,16.8465,16.8962,105600.0
2019-05-17 13:05:00,17.01,17.12,17.01,17.05,75124.0,16.8962,17.0055,16.8962,16.9359,75124.0
2019-05-17 13:10:00,17.06,17.08,17.03,17.05,56713.0,16.9459,16.9657,16.9161,16.9359,56713.0
2019-05-17 13:15:00,17.05,17.14,17.05,17.12,125543.0,16.9359,17.0253,16.9359,17.0055,125543.0
2019-05-17 13:20:00,17.12,17.13,16.97,17.02,290197.0,17.0055,17.0154,16.8565,16.9061,290197.0
2019-05-17 13:25:00,17.01,17.07,16.99,17.04,98483.0,16.8962,16.9558,16.8763,16.926,98483.0
2019-05-17 13:30:00,17.04,17.1,17.03,17.09,95834.0,16.926,16.9856,16.9161,16.9757,95834.0
2019-05-17 13:35:00,17.1,17.15,17.05,17.05,307959.0,16.9856,17.0353,16.9359,16.9359,307959.0
2019-05-17 13:40:00,17.06,17.11,17.04,17.08,53448.0,16.9459,16.9955,16.926,16.9657,53448.0
2019-05-17 13:45:00,17.08,17.17,17.08,17.1,207832.0,16.9657,17.0551,16.9657,16.9856,207832.0
2019-05-17 13:50:00,17.09,17.15,17.07,17.14,64002.0,16.9757,17.0353,16.9558,17.0253,64002.0
2019-05-17 13:55:00,17.15,17.2,17.14,17.2,47622.0,17.0353,17.0849,17.0253,17.0849,47622.0
2019-05-17 14:00:00,17.2,17.25,17.19,17.23,84612.0,17.0849,17.1346,17.075,17.1147,84612.0
2019-05-17 14:05:00,17.22,17.23,17.18,17.21,64244.0,17.1048,17.1147,17.0651,17.0949,64244.0
2019-05-17 14:10:00,17.21,17.22,17.15,17.16,167219.0,17.0949,17.1048,17.0353,17.0452,167219.0
2019-05-17 14:15:00,17.16,17.19,17.14,17.18,182149.0,17.0452,17.075,17.0253,17.0651,182149.0
2019-05-17 14:20:00,17.19,17.21,17.15,17.17,381548.0,17.075,17.0949,17.0353,17.0551,381548.0
2019-05-17 14:25:00,17.17,17.18,17.1,17.18,149267.0,17.0551,17.0651,16.9856,17.0651,149267.0
2019-05-17 14:30:00,17.18,17.18,17.1,17.14,84638.0,17.0651,17.0651,16.9856,17.0253,84638.0
2019-05-17 14:35:00,17.14,17.16,17.09,17.11,71040.0,17.0253,17.0452,16.9757,16.9955,71040.0
2019-05-17 14:40:00,17.1,17.13,17.1,17.1,61314.0,16.9856,17.0154,16.9856,16.9856,61314.0
2019-05-17 14:45:00,17.1,17.11,17.04,17.06,85818.0,16.9856,16.9955,16.926,16.9459,85818.0
2019-05-17 14:50:00,17.06,17.06,16.99,17.01,89236.0,16.9459,16.9459,16.8763,16.8962,89236.0
2019-05-17 14:55:00,17.0,17.03,16.99,17.0,267290.0,16.8863,16.9161,16.8763,16.8863,267290.0
2019-05-17 15:00:00,17.0,17.01,16.9,16.99,225118.0,16.8863,16.8962,16.7869,16.8763,225118.0
2019-05-17 15:05:00,16.99,17.01,16.97,16.98,47926.0,16.8763,16.8962,16.8565,16.8664,47926.0
2019-05-17 15:10:00,16.98,17.04,16.97,16.99,105413.0,16.8664,16.926,16.8565,16.8763,105413.0
2019-05-17 15:15:00,16.99,17.02,16.98,17.02,142433.0,16.8763,16.9061,16.8664,16.9061,142433.0
2019-05-17 15:20:00,17.02,17.03,16.99,17.0,132493.0,16.9061,16.9161,16.8763,16.8863,132493.0
2019-05-17 15:25:00,17.01,17.03,16.99,17.01,233223.0,16.8962,16.9161,16.8763,16.8962,233223.0
2019-05-17 15:30:00,17.01,17.01,16.99,16.99,83252.0,16.8962,16.8962,16.8763,16.8763,83252.0
2019-05-17 15:35:00,16.99,17.03,16.96,17.02,151322.0,16.8763,16.9161,16.8465,16.9061,151322.0
2019-05-17 15:40:00,17.02,17.06,16.98,17.0,294953.0,16.9061,16.9459,16.8664,16.8863,294953.0
2019-05-17 15:45:00,17.0,17.03,16.99,17.03,112781.0,16.8863,16.9161,16.8763,16.9161,112781.0
2019-05-17 15:50:00,17.03,17.12,16.99,17.08,385140.0,16.9161,17.0055,16.8763,16.9657,385140.0
2019-05-17 15:55:00,17.07,17.12,16.95,16.99,594609.0,16.9558,17.0055,16.8366,16.8763,594609.0
2019-05-20 09:30:00,16.65,16.88,16.54,16.75,169701.0,16.5386,16.7671,16.4293,16.6379,169701.0
2019-05-20 09:35:00,16.69,16.79,16.66,16.69,88754.0,16.5783,16.6777,16.5485,16.5783,88754.0
2019-05-20 09:40:00,16.7,16.7,16.56,16.61,76438.0,16.5883,16.5883,16.4492,16.4989,76438.0
2019-05-20 09:45:00,16.63,16.7,16.54,16.55,82294.0,16.5187,16.5883,16.4293,16.4393,82294.0
2019-05-20 09:50:00,16.56,16.6,16.49,16.5,131606.0,16.4492,16.4889,16.3797,16.3896,131606.0
2019-05-20 09:55:00,16.53,16.69,16.52,16.63,146064.0,16.4194,16.5783,16.4095,16.5187,146064.0
2019-05-20 10:00:00,16.63,16.71,16.61,16.61,87091.0,16.5187,16.5982,16.4989,16.4989,87091.0
2019-05-20 10:05:00,16.61,16.62,16.57,16.6,56482.0,16.4989,16.5088,16.4591,16.4889,56482.0
2019-05-20 10:10:00,16.6,16.63,16.54,16.56,103658.0,16.4889,16.5187,16.4293,16.4492,103658.0
2019-05-20 10:15:00,16.55,16.56,16.49,16.53,110773.0,16.4393,16.4492,16.3797,16.4194,110773.0
2019-05-20 10:20:00,16.53,16.61,16.49,16.58,112205.0,16.4194,16.4989,16.3797,16.4691,112205.0
2019-05-20 10:25:00,16.59,16.75,16.58,16.68,170666.0,16.479,16.6379,16.4691,16.5684,170666.0
2019-05-20 10:30:00,16.69,16.77,16.68,16.75,68769.0,16.5783,16.6578,16.5684,16.6379,68769.0
2019-05-20 10:35:00,16.75,16.94,16.73,16.93,144661.0,16.6379,16.8267,16.6181,16.8167,144661.0
2019-05-20 10:40:00,16.94,17.0,16.89,16.95,148717.0,16.8267,16.8863,16.777,16.8366,148717.0
2019-05-20 10:45:00,16.97,16.99,16.89,16.98,71901.0,16.8565,16.8763,16.777,16.8664,71901.0
2019-05-20 10:50:00,16.98,17.05,16.95,17.0,100144.0,16.8664,16.9359,16.8366,16.8863,100144.0
2019-05-20 10:55:00,16.99,17.03,16.95,17.0,65282.0,16.8763,16.9161,16.8366,16.8863,65282.0
2019-05-20 11:00:00,17.01,17.04,17.0,17.01,20168.0,16.8962,16.926,16.8863,16.8962,20168.0
2019-05-20 11:05:00,17.01,17.02,16.97,16.98,103951.0,16.8962,16.9061,16.8565,16.8664,103951.0
2019-05-20 11:10:00,16.99,17.07,16.99,17.07,96724.0,16.8763,16.9558,16.8763,16.9558,96724.0
2019-05-20 11:15:00,17.07,17.1,17.06,17.1,28997.0,16.9558,16.9856,16.9459,16.9856,28997.0
2019-05-20 11:20:00,17.1,17.38,17.09,17.17,163119.0,16.9856,17.2637,16.9757,17.0551,163119.0
2019-05-20 11:25:00,17.17,17.19,17.08,17.13,12804.0,17.0551,17.075,16.9657,17.0154,12804.0
2019-05-20 11:30:00,17.13,17.19,17.08,17.16,21397.0,17.0154,17.075,16.9657,17.0452,21397.0
2019-05-20 11:35:00,17.16,17.21,17.11,17.21,28947.0,17.0452,17.0949,16.9955,17.0949,28947.0
2019-05-20 11:40:00,17.22,17.31,17.21,17.31,28080.0,17.1048,17.1942,17.0949,17.1942,28080.0
2019-05-20 11:45:00,17.32,17.43,17.31,17.43,35044.0,17.2041,17.3134,17.1942,17.3134,35044.0
2019-05-20 11:50:00,17.42,17.54,17.36,17.38,134601.0,17.3035,17.4227,17.2439,17.2637,134601.0
2019-05-20 11:55:00,17.38,17.39,17.32,17.35,21780.0,17.2637,17.2737,17.2041,17.2339,21780.0
2019-05-20 12:00:00,17.34,17.36,17.3,17.34,21601.0,17.224,17.2439,17.1843,17.224,21601.0
2019-05-20 12:05:00,17.34,17.35,17.32,17.35,13728.0,17.224,17.2339,17.2041,17.2339,13728.0
2019-05-20 12:10:00,17.34,17.36,17.28,17.33,69941.0,17.224,17.2439,17.1644,17.2141,69941.0
2019-05-20 12:15:00,17.32,17.39,17.3,17.37,28511.0,17.2041,17.2737,17.1843,17.2538,28511.0
2019-05-20 12:20:00,17.38,17.41,17.34,17.38,59934.0,17.2637,17.2935,17.224,17.2637,59934.0
2019-05-20 12:25:00,17.38,17.42,17.37,17.38,61459.0,17.2637,17.3035,17.2538,17.2637,61459.0
2019-05-20 12:30:00,17.38,17.52,17.37,17.5,42422.0,17.2637,17.4028,17.2538,17.3829,42422.0
2019-05-20 12:35:00,17.5,17.71,17.5,17.71,57496.0,17.3829,17.5915,17.3829,17.5915,57496.0
2019-05-20 12:40:00,17.71,17.76,17.66,17.72,84589.0,17.5915,17.6412,17.5419,17.6014,84589.0
2019-05-20 12:45:00,17.73,17.78,17.72,17.75,64177.0,17.6114,17.661,17.6014,17.6312,64177.0
2019-05-20 12:50:00,17.75,17.81,17.71,17.71,108102.0,17.6312,17.6908,17.5915,17.5915,108102.0
2019-05-20 12:55:00,17.71,17.73,17.63,17.65,86902.0,17.5915,17.6114,17.5121,17.5319,86902.0
2019-05-20 13:00:00,17.66,17.7,17.6,17.7,27929.0,17.5419,17.5816,17.4823,17.5816,27929.0
2019-05-20 13:05:00,17.7,17.74,17.68,17.72,58782.0,17.5816,17.6213,17.5617,17.6014,58782.0
2019-05-20 13:10:00,17.72,17.75,17.7,17.75,109361.0,17.6014,17.6312,17.5816,17.6312,109361.0
2019-05-20 13:15:00,17.75,17.75,17.69,17.71,18204.0,17.6312,17.6312,17.5716,17.5915,18204.0
2019-05-20 13:20:00,17.7,17.76,17.68,17.76,61711.0,17.5816,17.6412,17.5617,17.6412,61711.0
2019-05-20 13:25:00,17.76,17.83,17.69,17.72,142131.0,17.6412,17.7107,17.5716,17.6014,142131.0
2019-05-20 13:30:00,17.72,17.73,17.59,17.63,106499.0,17.6014,17.6114,17.4723,17.5121,106499.0
2019-05-20 13:35:00,17.62,17.64,17.58,17.61,59406.0,17.5021,17.522,17.4624,17.4922,59406.0
2019-05-20 13:40:00,17.61,17.61,17.58,17.59,52271.0,17.4922,17.4922,17.4624,17.4723,52271.0
2019-05-20 13:45:00,17.58,17.59,17.42,17.43,112808.0,17.4624,17.4723,17.3035,17.3134,112808.0
2019-05-20 13:50:00,17.43,17.45,17.29,17.32,113744.0,17.3134,17.3333,17.1743,17.2041,113744.0
2019-05-20 13:55:00,17.31,17.35,17.3,17.31,75005.0,17.1942,17.2339,17.1843,17.1942,75005.0
2019-05-20 14:00:00,17.28,17.33,17.27,17.32,77269.0,17.1644,17.2141,17.1545,17.2041,77269.0
2019-05-20 14:05:00,17.33,17.34,17.22,17.25,126336.0,17.2141,17.224,17.1048,17.1346,126336.0
2019-05-20 14:10:00,17.26,17.28,17.2,17.24,87730.0,17.1445,17.1644,17.0849,17.1247,87730.0
2019-05-20 14:15:00,17.24,17.3,17.23,17.28,71778.0,17.1247,17.1843,17.1147,17.1644,71778.0
2019-05-20 14:20:00,17.26,17.36,17.26,17.3,107756.0,17.1445,17.2439,17.1445,17.1843,107756.0
2019-05-20 14:25:00,17.3,17.31,17.26,17.29,98041.0,17.1843,17.1942,17.1445,17.1743,98041.0
2019-05-20 14:30:00,17.29,17.3,17.24,17.25,80896.0,17.1743,17.1843,17.1247,17.1346,80896.0
2019-05-20 14:35:00,17.26,17.33,17.24,17.29,101518.0,17.1445,17.2141,17.1247,17.1743,101518.0
2019-05-20 14:40:00,17.29,17.29,17.25,17.27,80987.0,17.1743,17.1743,17.1346,17.1545,80987.0
2019-05-20 14:45:00,17.27,17.29,17.25,17.25,74918.0,17.1545,17.1743,17.1346,17.1346,74918.0
2019-05-20 14:50:00,17.25,17.29,17.22,17.27,141760.0,17.1346,17.1743,17.1048,17.1545,141760.0
2019-05-20 14:55:00,17.26,17.28,17.22,17.26,129713.0,17.1445,17.1644,17.1048,17.1445,129713.0
2019-05-20 15:00:00,17.26,17.41,17.26,17.38,63804.0,17.1445,17.2935,17.1445,17.2637,63804.0
2019-05-20 15:05:00,17.37,17.38,17.32,17.36,38510.0,17.2538,17.2637,17.2041,17.2439,38510.0
2019-05-20 15:10:00,17.37,17.39,17.34,17.34,46134.0,17.2538,17.2737,17.224,17.224,46134.0
2019-05-20 15:15:00,17.34,17.37,17.31,17.34,46072.0,17.224,17.2538,17.1942,17.224,46072.0
2019-05-20 15:20:00,17.35,17.38,17.34,17.36,35335.0,17.2339,17.2637,17.224,17.2439,35335.0
2019-05-20 15:25:00,17.36,17.45,17.35,17.44,43747.0,17.2439,17.3333,17.2339,17.3233,43747.0
2019-05-20 15:30:00,17.43,17.6,17.42,17.6,115231.0,17.3134,17.4823,17.3035,17.4823,115231.0
2019-05-20 15:35:00,17.59,17.6,17.49,17.5,61402.0,17.4723,17.4823,17.373,17.3829,61402.0
2019-05-20 15:40:00,17.5,17.55,17.48,17.54,81498.0,17.3829,17.4326,17.3631,17.4227,81498.0
2019-05-20 15:45:00,17.54,17.6,17.52,17.59,103042.0,17.4227,17.4823,17.4028,17.4723,103042.0
2019-05-20 15:50:00,17.6,17.66,17.59,17.64,143063.0,17.4823,17.5419,17.4723,17.522,143063.0
2019-05-20 15:55:00,17.64,17.69,17.63,17.68,232106.0,17.522,17.5716,17.5121,17.5617,232106.0
2019-05-21 09:30:00,17.68,17.71,17.52,17.67,76433.0,17.5617,17.5915,17.4028,17.5518,76433.0
2019-05-21 09:35:00,17.65,17.7,17.58,17.62,75537.0,17.5319,17.5816,17.4624,17.5021,75537.0
2019-05-21 09:40:00,17.62,17.73,17.59,17.63,80834.0,17.5021,17.6114,17.4723,17.5121,80834.0
2019-05-21 09:45:00,17.64,17.78,17.62,17.77,37834.0,17.522,17.661,17.5021,17.6511,37834.0
2019-05-21 09:50:00,17.77,17.95,17.74,17.94,86706.0,17.6511,17.8299,17.6213,17.82,86706.0
2019-05-21 09:55:00,17.93,17.96,17.9,17.94,75831.0,17.81,17.8398,17.7802,17.82,75831.0
2019-05-21 10:00:00,17.93,18.1,17.89,18.1,135569.0,17.81,17.9789,17.7703,17.9789,135569.0
2019-05-21 10:05:00,18.1,18.39,18.09,18.23,275845.0,17.9789,18.267,17.969,18.108,275845.0
2019-05-21 10:10:00,18.24,18.41,18.17,18.19,110466.0,18.118,18.2868,18.0484,18.0683,110466.0
2019-05-21 10:15:00,18.19,18.24,18.0,18.0,55435.0,18.0683,18.118,17.8796,17.8796,55435.0
2019-05-21 10:20:00,18.01,18.08,17.94,17.96,100113.0,17.8895,17.959,17.82,17.8398,100113.0
2019-05-21 10:25:00,17.96,18.07,17.95,18.0,126525.0,17.8398,17.9491,17.8299,17.8796,126525.0
2019-05-21 10:30:00,18.01,18.03,17.95,18.0,212090.0,17.8895,17.9094,17.8299,17.8796,212090.0
2019-05-21 10:35:00,18.0,18.05,17.95,17.97,150532.0,17.8796,17.9292,17.8299,17.8498,150532.0
2019-05-21 10:40:00,17.98,18.08,17.98,18.06,45341.0,17.8597,17.959,17.8597,17.9392,45341.0
2019-05-21 10:45:00,18.07,18.15,18.06,18.12,27951.0,17.9491,18.0286,17.9392,17.9988,27951.0
2019-05-21 10:50:00,18.11,18.14,18.08,18.12,40336.0,17.9888,18.0186,17.959,17.9988,40336.0
2019-05-21 10:55:00,18.12,18.15,18.09,18.14,27765.0,17.9988,18.0286,17.969,18.0186,27765.0
2019-05-21 11:00:00,18.15,18.2,18.14,18.18,19145.0,18.0286,18.0782,18.0186,18.0584,19145.0
2019-05-21 11:05:00,18.19,18.21,18.18,18.19,24516.0,18.0683,18.0882,18.0584,18.0683,24516.0
2019-05-21 11:10:00,18.2,18.21,18.15,18.2,49872.0,18.0782,18.0882,18.0286,18.0782,49872.0
2019-05-21 11:15:00,18.2,18.23,18.17,18.17,48322.0,18.0782,18.108,18.0484,18.0484,48322.0
2019-05-21 11:20:00,18.17,18.21,18.16,18.2,34330.0,18.0484,18.0882,18.0385,18.0782,34330.0
2019-05-21 11:25:00,18.19,18.29,18.18,18.28,46726.0,18.0683,18.1676,18.0584,18.1577,46726.0
2019-05-21 11:30:00,18.29,18.3,18.2,18.22,46074.0,18.1676,18.1776,18.0782,18.0981,46074.0
2019-05-21 11:35:00,18.22,18.24,18.2,18.22,24574.0,18.0981,18.118,18.0782,18.0981,24574.0
2019-05-21 11:40:00,18.22,18.28,18.15,18.15,68731.0,18.0981,18.1577,18.0286,18.0286,68731.0
2019-05-21 11:45:00,18.15,18.16,18.08,18.1,17465.0,18.0286,18.0385,17.959,17.9789,17465.0
2019-05-21 11:50:00,18.09,18.17,18.08,18.14,43687.0,17.969,18.0484,17.959,18.0186,43687.0
2019-05-21 11:55:00,18.14,18.2,18.14,18.15,14894.0,18.0186,18.0782,18.0186,18.0286,14894.0
2019-05-21 12:00:00,18.15,18.21,18.14,18.17,54280.0,18.0286,18.0882,18.0186,18.0484,54280.0
2019-05-21 12:05:00,18.18,18.19,18.12,18.17,24089.0,18.0584,18.0683,17.9988,18.0484,24089.0
2019-05-21 12:10:00,18.17,18.2,18.15,18.18,48375.0,18.0484,18.0782,18.0286,18.0584,48375.0
2019-05-21 12:15:00,18.18,18.19,18.1,18.14,139144.0,18.0584,18.0683,17.9789,18.0186,139144.0
2019-05-21 12:20:00,18.14,18.16,18.12,18.14,154645.0,18.0186,18.0385,17.9988,18.0186,154645.0
2019-05-21 12:25:00,18.14,18.15,18.1,18.12,30882.0,18.0186,18.0286,17.9789,17.9988,30882.0
2019-05-21 12:30:00,18.12,18.19,18.12,18.17,51848.0,17.9988,18.0683,17.9988,18.0484,51848.0
2019-05-21 12:35:00,18.16,18.17,18.15,18.16,10720.0,18.0385,18.0484,18.0286,18.0385,10720.0
2019-05-21 12:40:00,18.17,18.17,18.12,18.15,23375.0,18.0484,18.0484,17.9988,18.0286,23375.0
2019-05-21 12:45:00,18.16,18.16,18.13,18.14,32841.0,18.0385,18.0385,18.0087,18.0186,32841.0
2019-05-21 12:50:00,18.15,18.18,18.14,18.16,58732.0,18.0286,18.0584,18.0186,18.0385,58732.0
2019-05-21 12:55:00,18.17,18.18,18.0,18.11,99736.0,18.0484,18.0584,17.8796,17.9888,99736.0
2019-05-21 13:00:00,18.11,18.17,18.1,18.15,83331.0,17.9888,18.0484,17.9789,18.0286,83331.0
2019-05-21 13:05:00,18.15,18.15,18.14,18.14,22903.0,18.0286,18.0286,18.0186,18.0186,22903.0
2019-05-21 13:10:00,18.14,18.15,18.09,18.09,31534.0,18.0186,18.0286,17.969,17.969,31534.0
2019-05-21 13:15:00,18.09,18.1,18.07,18.1,41437.0,17.969,17.9789,17.9491,17.9789,41437.0
2019-05-21 13:20:00,18.11,18.15,18.11,18.15,40524.0,17.9888,18.0286,17.9888,18.0286,40524.0
2019-05-21 13:25:00,18.14,18.18,18.14,18.16,44441.0,18.0186,18.0584,18.0186,18.0385,44441.0
2019-05-21 13:30:00,18.16,18.17,18.1,18.12,59280.0,18.0385,18.0484,17.9789,17.9988,59280.0
2019-05-21 13:35:00,18.13,18.16,18.12,18.16,43250.0,18.0087,18.0385,17.9988,18.0385,43250.0
2019-05-21 13:40:00,18.15,18.16,18.14,18.15,35948.0,18.0286,18.0385,18.0186,18.0286,35948.0
2019-05-21 13:45:00,18.15,18.17,18.14,18.15,48493.0,18.0286,18.0484,18.0186,18.0286,48493.0
2019-05-21 13:50:00,18.15,18.15,18.07,18.07,42290.0,18.0286,18.0286,17.9491,17.9491,42290.0
2019-05-21 13:55:00,18.07,18.09,18.07,18.09,44151.0,17.9491,17.969,17.9491,17.969,44151.0
2019-05-21 14:00:00,18.09,18.13,18.08,18.13,46136.0,17.969,18.0087,17.959,18.0087,46136.0
2019-05-21 14:05:00,18.13,18.14,18.08,18.1,66774.0,18.0087,18.0186,17.959,17.9789,66774.0
2019-05-21 14:10:00,18.1,18.11,18.1,18.1,36189.0,17.9789,17.9888,17.9789,17.9789,36189.0
2019-05-21 14:15:00,18.1,18.13,18.1,18.12,48737.0,17.9789,18.0087,17.9789,17.9988,48737.0
2019-05-21 14:20:00,18.12,18.13,18.09,18.09,52889.0,17.9988,18.0087,17.969,17.969,52889.0
2019-05-21 14:25:00,18.09,18.12,18.09,18.12,46665.0,17.969,17.9988,17.969,17.9988,46665.0
2019-05-21 14:30:00,18.12,18.14,18.1,18.1,55931.0,17.9988,18.0186,17.9789,17.9789,55931.0
2019-05-21 14:35:00,18.11,18.11,18.07,18.08,36878.0,17.9888,17.9888,17.9491,17.959,36878.0
2019-05-21 14:40:00,18.08,18.13,18.07,18.12,59700.0,17.959,18.0087,17.9491,17.9988,59700.0
2019-05-21 14:45:00,18.12,18.13,18.11,18.12,32345.0,17.9988,18.0087,17.9888,17.9988,32345.0
2019-05-21 14:50:00,18.13,18.17,18.12,18.17,60733.0,18.0087,18.0484,17.9988,18.0484,60733.0
2019-05-21 14:55:00,18.17,18.23,18.16,18.22,90997.0,18.0484,18.108,18.0385,18.0981,90997.0
2019-05-21 15:00:00,18.22,18.24,18.21,18.24,13474.0,18.0981,18.118,18.0882,18.118,13474.0
2019-05-21 15:05:00,18.23,18.38,18.23,18.36,55164.0,18.108,18.257,18.108,18.2372,55164.0
2019-05-21 15:10:00,18.36,18.36,18.29,18.31,61368.0,18.2372,18.2372,18.1676,18.1875,61368.0
2019-05-21 15:15:00,18.3,18.37,18.3,18.34,48865.0,18.1776,18.2471,18.1776,18.2173,48865.0
2019-05-21 15:20:00,18.34,18.37,18.33,18.35,31857.0,18.2173,18.2471,18.2074,18.2272,31857.0
2019-05-21 15:25:00,18.35,18.36,18.34,18.35,56092.0,18.2272,18.2372,18.2173,18.2272,56092.0
2019-05-21 15:30:00,18.35,18.36,18.34,18.35,40758.0,18.2272,18.2372,18.2173,18.2272,40758.0
2019-05-21 15:35:00,18.36,18.43,18.35,18.42,63559.0,18.2372,18.3067,18.2272,18.2968,63559.0
2019-05-21 15:40:00,18.43,18.49,18.42,18.45,99732.0,18.3067,18.3663,18.2968,18.3266,99732.0
2019-05-21 15:45:00,18.45,18.47,18.35,18.4,128180.0,18.3266,18.3464,18.2272,18.2769,128180.0
2019-05-21 15:50:00,18.41,18.44,18.4,18.44,101313.0,18.2868,18.3166,18.2769,18.3166,101313.0
2019-05-21 15:55:00,18.44,18.47,18.42,18.45,289533.0,18.3166,18.3464,18.2968,18.3266,289533.0
2019-05-22 09:30:00,18.37,18.45,18.3,18.39,67089.0,18.2471,18.3266,18.1776,18.267,67089.0
2019-05-22 09:35:00,18.39,18.45,18.31,18.43,59923.0,18.267,18.3266,18.1875,18.3067,59923.0
2019-05-22 09:40:00,18.43,18.85,18.43,18.85,147510.0,18.3067,18.7239,18.3067,18.7239,147510.0
2019-05-22 09:45:00,18.84,18.92,18.73,18.89,92564.0,18.714,18.7934,18.6047,18.7636,92564.0
2019-05-22 09:50:00,18.9,18.97,18.71,18.84,193671.0,18.7736,18.8431,18.5848,18.714,193671.0
2019-05-22 09:55:00,18.84,18.97,18.83,18.97,85438.0,18.714,18.8431,18.704,18.8431,85438.0
2019-05-22 10:00:00,18.97,19.2,18.95,19.09,110533.0,18.8431,19.0715,18.8232,18.9623,110533.0
2019-05-22 10:05:00,19.07,19.18,19.06,19.16,80194.0,18.9424,19.0517,18.9325,19.0318,80194.0
2019-05-22 10:10:00,19.16,19.2,19.12,19.16,61297.0,19.0318,19.0715,18.9921,19.0318,61297.0
2019-05-22 10:15:00,19.16,19.25,19.11,19.11,98621.0,19.0318,19.1212,18.9821,18.9821,98621.0
2019-05-22 10:20:00,19.12,19.25,19.06,19.14,54569.0,18.9921,19.1212,18.9325,19.0119,54569.0
2019-05-22 10:25:00,19.13,19.13,18.95,19.01,77573.0,19.002,19.002,18.8232,18.8828,77573.0
2019-05-22 10:30:00,19.02,19.06,18.99,19.0,31640.0,18.8928,18.9325,18.863,18.8729,31640.0
2019-05-22 10:35:00,19.0,19.03,18.95,19.01,59634.0,18.8729,18.9027,18.8232,18.8828,59634.0
2019-05-22 10:40:00,19.0,19.02,18.94,18.95,75322.0,18.8729,18.8928,18.8133,18.8232,75322.0
2019-05-22 10:45:00,18.96,18.99,18.81,18.83,101749.0,18.8332,18.863,18.6842,18.704,101749.0
2019-05-22 10:50:00,18.83,18.89,18.77,18.87,83826.0,18.704,18.7636,18.6444,18.7438,83826.0
2019-05-22 10:55:00,18.88,18.91,18.85,18.89,72766.0,18.7537,18.7835,18.7239,18.7636,72766.0
2019-05-22 11:00:00,18.89,19.1,18.89,19.1,94358.0,18.7636,18.9722,18.7636,18.9722,94358.0
2019-05-22 11:05:00,19.09,19.13,19.08,19.1,42285.0,18.9623,19.002,18.9524,18.9722,42285.0
2019-05-22 11:10:00,19.09,19.15,19.01,19.01,57396.0,18.9623,19.0219,18.8828,18.8828,57396.0
2019-05-22 11:15:00,19.01,19.01,18.95,18.99,55201.0,18.8828,18.8828,18.8232,18.863,55201.0
2019-05-22 11:20:00,19.0,19.0,18.96,18.97,59137.0,18.8729,18.8729,18.8332,18.8431,59137.0
2019-05-22 11:25:00,18.98,19.04,18.97,19.04,49231.0,18.853,18.9126,18.8431,18.9126,49231.0
2019-05-22 11:30:00,19.02,19.05,18.97,18.98,55433.0,18.8928,18.9226,18.8431,18.853,55433.0
2019-05-22 11:35:00,18.98,19.0,18.95,18.97,29722.0,18.853,18.8729,18.8232,18.8431,29722.0
2019-05-22 11:40:00,18.96,19.01,18.94,18.96,49278.0,18.8332,18.8828,18.8133,18.8332,49278.0
2019-05-22 11:45:00,18.97,18.97,18.9,18.95,40525.0,18.8431,18.8431,18.7736,18.8232,40525.0
2019-05-22 11:50:00,18.95,18.99,18.91,18.98,54985.0,18.8232,18.863,18.7835,18.853,54985.0
2019-05-22 11:55:00,18.99,19.0,18.96,18.98,47412.0,18.863,18.8729,18.8332,18.853,47412.0
2019-05-22 12:00:00,18.98,19.01,18.98,19.0,37515.0,18.853,18.8828,18.853,18.8729,37515.0
2019-05-22 12:05:00,19.0,19.0,18.93,18.96,42323.0,18.8729,18.8729,18.8034,18.8332,42323.0
2019-05-22 12:10:00,18.95,18.97,18.93,18.96,38573.0,18.8232,18.8431,18.8034,18.8332,38573.0
2019-05-22 12:15:00,18.96,18.96,18.92,18.92,37177.0,18.8332,18.8332,18.7934,18.7934,37177.0
2019-05-22 12:20:00,18.92,18.97,18.91,18.91,62577.0,18.7934,18.8431,18.7835,18.7835,62577.0
2019-05-22 12:25:00,18.91,18.92,18.84,18.85,53870.0,18.7835,18.7934,18.714,18.7239,53870.0
2019-05-22 12:30:00,18.86,19.0,18.85,19.0,43964.0,18.7338,18.8729,18.7239,18.8729,43964.0
2019-05-22 12:35:00,19.0,19.1,18.99,19.04,54642.0,18.8729,18.9722,18.863,18.9126,54642.0
2019-05-22 12:40:00,19.05,19.12,19.04,19.12,73747.0,18.9226,18.9921,18.9126,18.9921,73747.0
2019-05-22 12:45:00,19.11,19.12,19.08,19.12,59656.0,18.9821,18.9921,18.9524,18.9921,59656.0
2019-05-22 12:50:00,19.11,19.14,19.09,19.09,40090.0,18.9821,19.0119,18.9623,18.9623,40090.0
2019-05-22 12:55:00,19.09,19.1,19.06,19.06,30972.0,18.9623,18.9722,18.9325,18.9325,30972.0
2019-05-22 13:00:00,19.06,19.07,18.98,19.0,51858.0,18.9325,18.9424,18.853,18.8729,51858.0
2019-05-22 13:05:00,19.0,19.02,18.98,19.0,66962.0,18.8729,18.8928,18.853,18.8729,66962.0
2019-05-22 13:10:00,19.0,19.04,18.99,19.02,60015.0,18.8729,18.9126,18.863,18.8928,60015.0
2019-05-22 13:15:00,19.03,19.08,19.03,19.06,52944.0,18.9027,18.9524,18.9027,18.9325,52944.0
2019-05-22 13:20:00,19.06,19.15,19.06,19.15,70006.0,18.9325,19.0219,18.9325,19.0219,70006.0
2019-05-22 13:25:00,19.14,19.16,19.13,19.13,51488.0,19.0119,19.0318,19.002,19.002,51488.0
2019-05-22 13:30:00,19.13,19.14,19.07,19.09,36681.0,19.002,19.0119,18.9424,18.9623,36681.0
2019-05-22 13:35:00,19.09,19.09,19.04,19.05,35337.0,18.9623,18.9623,18.9126,18.9226,35337.0
2019-05-22 13:40:00,19.04,19.04,18.99,19.01,49977.0,18.9126,18.9126,18.863,18.8828,49977.0
2019-05-22 13:45:00,19.01,19.02,18.93,18.98,146885.0,18.8828,18.8928,18.8034,18.853,146885.0
2019-05-22 13:50:00,18.98,18.99,18.96,18.99,35606.0,18.853,18.863,18.8332,18.863,35606.0
2019-05-22 13:55:00,18.99,18.99,18.86,18.94,61752.0,18.863,18.863,18.7338,18.8133,61752.0
2019-05-22 14:00:00,18.94,18.97,18.86,18.86,24634.0,18.8133,18.8431,18.7338,18.7338,24634.0
2019-05-22 14:05:00,18.86,18.87,18.83,18.85,25131.0,18.7338,18.7438,18.704,18.7239,25131.0
2019-05-22 14:10:00,18.84,18.87,18.8,18.84,38285.0,18.714,18.7438,18.6742,18.714,38285.0
2019-05-22 14:15:00,18.84,18.86,18.79,18.8,37566.0,18.714,18.7338,18.6643,18.6742,37566.0
2019-05-22 14:20:00,18.8,18.81,18.73,18.75,60994.0,18.6742,18.6842,18.6047,18.6246,60994.0
2019-05-22 14:25:00,18.74,18.83,18.74,18.83,376162.0,18.6146,18.704,18.6146,18.704,376162.0
2019-05-22 14:30:00,18.84,18.89,18.83,18.89,79699.0,18.714,18.7636,18.704,18.7636,79699.0
2019-05-22 14:35:00,18.89,18.92,18.88,18.91,21238.0,18.7636,18.7934,18.7537,18.7835,21238.0
2019-05-22 14:40:00,18.91,18.98,18.9,18.96,37970.0,18.7835,18.853,18.7736,18.8332,37970.0
2019-05-22 14:45:00,18.96,18.97,18.93,18.93,40892.0,18.8332,18.8431,18.8034,18.8034,40892.0
2019-05-22 14:50:00,18.94,18.98,18.91,18.96,98562.0,18.8133,18.853,18.7835,18.8332,98562.0
2019-05-22 14:55:00,18.95,18.96,18.92,18.96,34793.0,18.8232,18.8332,18.7934,18.8332,34793.0
2019-05-22 15:00:00,18.96,18.99,18.96,18.98,25077.0,18.8332,18.863,18.8332,18.853,25077.0
2019-05-22 15:05:00,18.98,19.03,18.96,19.0,528564.0,18.853,18.9027,18.8332,18.8729,528564.0
2019-05-22 15:10:00,18.99,19.03,18.98,18.99,48053.0,18.863,18.9027,18.853,18.863,48053.0
2019-05-22 15:15:00,19.0,19.0,18.81,18.81,84652.0,18.8729,18.8729,18.6842,18.6842,84652.0
2019-05-22 15:20:00,18.82,18.92,18.81,18.91,52324.0,18.6941,18.7934,18.6842,18.7835,52324.0
2019-05-22 15:25:00,18.91,18.96,18.91,18.96,67599.0,18.7835,18.8332,18.7835,18.8332,67599.0
2019-05-22 15:30:00,18.96,18.98,18.95,18.98,58527.0,18.8332,18.853,18.8232,18.853,58527.0
2019-05-22 15:35:00,18.98,19.02,18.97,19.01,88777.0,18.853,18.8928,18.8431,18.8828,88777.0
2019-05-22 15:40:00,19.01,19.04,18.96,19.04,140118.0,18.8828,18.9126,18.8332,18.9126,140118.0
2019-05-22 15:45:00,19.04,19.14,19.03,19.1,183881.0,18.9126,19.0119,18.9027,18.9722,183881.0
2019-05-22 15:50:00,19.11,19.14,19.07,19.1,272680.0,18.9821,19.0119,18.9424,18.9722,272680.0
2019-05-22 15:55:00,19.1,19.14,18.97,19.0,431409.0,18.9722,19.0119,18.8431,18.8729,431409.0
2019-05-23 09:30:00,18.95,18.96,18.57,18.69,161962.0,18.8232,18.8332,18.4458,18.565,161962.0
2019-05-23 09:35:00,18.69,18.74,18.66,18.69,49328.0,18.565,18.6146,18.5352,18.565,49328.0
2019-05-23 09:40:00,18.67,18.74,18.66,18.73,43777.0,18.5451,18.6146,18.5352,18.6047,43777.0
2019-05-23 09:45:00,18.73,18.89,18.72,18.85,87720.0,18.6047,18.7636,18.5948,18.7239,87720.0
2019-05-23 09:50:00,18.87,18.93,18.84,18.93,86497.0,18.7438,18.8034,18.714,18.8034,86497.0
2019-05-23 09:55:00,18.93,19.3,18.92,19.2,228801.0,18.8034,19.1709,18.7934,19.0715,228801.0
2019-05-23 10:00:00,19.18,19.29,19.05,19.05,118385.0,19.0517,19.1609,18.9226,18.9226,118385.0
2019-05-23 10:05:00,19.05,19.09,18.89,19.01,122598.0,18.9226,18.9623,18.7636,18.8828,122598.0
2019-05-23 10:10:00,19.02,19.06,18.99,19.03,94132.0,18.8928,18.9325,18.863,18.9027,94132.0
2019-05-23 10:15:00,19.02,19.03,18.97,19.02,83340.0,18.8928,18.9027,18.8431,18.8928,83340.0
2019-05-23 10:20:00,19.02,19.03,18.98,19.01,47405.0,18.8928,18.9027,18.853,18.8828,47405.0
2019-05-23 10:25:00,19.01,19.03,18.99,19.0,70174.0,18.8828,18.9027,18.863,18.8729,70174.0
2019-05-23 10:30:00,19.0,19.12,18.99,19.12,65034.0,18.8729,18.9921,18.863,18.9921,65034.0
2019-05-23 10:35:00,19.13,19.16,19.1,19.15,33032.0,19.002,19.0318,18.9722,19.0219,33032.0
2019-05-23 10:40:00,19.15,19.15,19.08,19.08,39145.0,19.0219,19.0219,18.9524,18.9524,39145.0
2019-05-23 10:45:00,19.08,19.08,19.02,19.02,19508.0,18.9524,18.9524,18.8928,18.8928,19508.0
2019-05-23 10:50:00,19.02,19.07,18.98,19.04,105907.0,18.8928,18.9424,18.853,18.9126,105907.0
2019-05-23 10:55:00,19.03,19.04,18.96,18.98,40368.0,18.9027,18.9126,18.8332,18.853,40368.0
2019-05-23 11:00:00,18.99,19.01,18.98,19.01,40895.0,18.863,18.8828,18.853,18.8828,40895.0
2019-05-23 11:05:00,19.01,19.01,18.94,18.94,34451.0,18.8828,18.8828,18.8133,18.8133,34451.0
2019-05-23 11:10:00,18.95,18.99,18.93,18.99,62691.0,18.8232,18.863,18.8034,18.863,62691.0
2019-05-23 11:15:00,19.0,19.0,18.94,18.94,42999.0,18.8729,18.8729,18.8133,18.8133,42999.0
2019-05-23 11:20:00,18.94,18.96,18.91,18.96,38408.0,18.8133,18.8332,18.7835,18.8332,38408.0
2019-05-23 11:25:00,18.96,18.97,18.96,18.96,27372.0,18.8332,18.8431,18.8332,18.8332,27372.0
2019-05-23 11:30:00,18.96,18.99,18.96,18.96,41719.0,18.8332,18.863,18.8332,18.8332,41719.0
2019-05-23 11:35:00,18.96,19.0,18.96,19.0,28617.0,18.8332,18.8729,18.8332,18.8729,28617.0
2019-05-23 11:40:00,19.0,19.01,18.97,18.98,36800.0,18.8729,18.8828,18.8431,18.853,36800.0
2019-05-23 11:45:00,18.98,18.99,18.96,18.98,28496.0,18.853,18.863,18.8332,18.853,28496.0
2019-05-23 11:50:00,18.99,18.99,18.98,18.98,21590.0,18.863,18.863,18.853,18.853,21590.0
2019-05-23 11:55:00,18.99,19.0,18.95,18.98,52489.0,18.863,18.8729,18.8232,18.853,52489.0
2019-05-23 12:00:00,18.98,18.99,18.96,18.98,27522.0,18.853,18.863,18.8332,18.853,27522.0
2019-05-23 12:05:00,18.98,19.0,18.97,18.99,29602.0,18.853,18.8729,18.8431,18.863,29602.0
2019-05-23 12:10:00,18.99,19.02,18.99,19.01,25428.0,18.863,18.8928,18.863,18.8828,25428.0
2019-05-23 12:15:00,19.02,19.05,18.99,19.0,31007.0,18.8928,18.9226,18.863,18.8729,31007.0
2019-05-23 12:20:00,18.99,19.0,18.96,18.99,60165.0,18.863,18.8729,18.8332,18.863,60165.0
2019-05-23 12:25:00,18.99,18.99,18.97,18.97,12660.0,18.863,18.863,18.8431,18.8431,12660.0
2019-05-23 12:30:00,18.97,19.0,18.97,19.0,32851.0,18.8431,18.8729,18.8431,18.8729,32851.0
2019-05-23 12:35:00,18.99,18.99,18.98,18.99,16784.0,18.863,18.863,18.853,18.863,16784.0
2019-05-23 12:40:00,18.99,19.04,18.98,19.03,40397.0,18.863,18.9126,18.853,18.9027,40397.0
2019-05-23 12:45:00,19.03,19.03,18.99,18.99,12636.0,18.9027,18.9027,18.863,18.863,12636.0
2019-05-23 12:50:00,19.0,19.03,18.98,18.98,36033.0,18.8729,18.9027,18.853,18.853,36033.0
2019-05-23 12:55:00,18.98,18.99,18.98,18.98,17034.0,18.853,18.863,18.853,18.853,17034.0
2019-05-23 13:00:00,18.98,19.0,18.97,18.99,114490.0,18.853,18.8729,18.8431,18.863,114490.0
2019-05-23 13:05:00,18.99,19.05,18.99,19.0,49875.0,18.863,18.9226,18.863,18.8729,49875.0
2019-05-23 13:10:00,19.02,19.02,18.98,18.98,17505.0,18.8928,18.8928,18.853,18.853,17505.0
2019-05-23 13:15:00,18.99,19.01,18.98,19.0,27370.0,18.863,18.8828,18.853,18.8729,27370.0
2019-05-23 13:20:00,19.0,19.01,19.0,19.0,17840.0,18.8729,18.8828,18.8729,18.8729,17840.0
2019-05-23 13:25:00,19.01,19.01,18.98,18.98,31579.0,18.8828,18.8828,18.853,18.853,31579.0
2019-05-23 13:30:00,18.98,18.99,18.97,18.98,30292.0,18.853,18.863,18.8431,18.853,30292.0
2019-05-23 13:35:00,18.99,19.02,18.98,19.0,27767.0,18.863,18.8928,18.853,18.8729,27767.0
2019-05-23 13:40:00,19.0,19.01,18.99,19.0,35335.0,18.8729,18.8828,18.863,18.8729,35335.0
2019-05-23 13:45:00,19.01,19.01,18.97,18.97,21908.0,18.8828,18.8828,18.8431,18.8431,21908.0
2019-05-23 13:50:00,18.97,18.98,18.96,18.96,20144.0,18.8431,18.853,18.8332,18.8332,20144.0
2019-05-23 13:55:00,18.96,19.0,18.96,18.97,32533.0,18.8332,18.8729,18.8332,18.8431,32533.0
2019-05-23 14:00:00,18.98,18.98,18.96,18.97,2000.0,18.853,18.853,18.8332,18.8431,2000.0
2019-05-23 14:05:00,18.96,18.97,18.88,18.89,81503.0,18.8332,18.8431,18.7537,18.7636,81503.0
2019-05-23 14:10:00,18.9,18.9,18.87,18.88,25385.0,18.7736,18.7736,18.7438,18.7537,25385.0
2019-05-23 14:15:00,18.88,18.88,18.81,18.84,44645.0,18.7537,18.7537,18.6842,18.714,44645.0
2019-05-23 14:20:00,18.84,18.95,18.84,18.95,11256.0,18.714,18.8232,18.714,18.8232,11256.0
2019-05-23 14:25:00,18.95,18.95,18.91,18.92,21459.0,18.8232,18.8232,18.7835,18.7934,21459.0
2019-05-23 14:30:00,18.92,18.94,18.92,18.94,2198.0,18.7934,18.8133,18.7934,18.8133,2198.0
2019-05-23 14:35:00,18.93,18.94,18.91,18.92,3770.0,18.8034,18.8133,18.7835,18.7934,3770.0
2019-05-23 14:40:00,18.93,18.94,18.92,18.93,10130.0,18.8034,18.8133,18.7934,18.8034,10130.0
2019-05-23 14:45:00,18.92,18.93,18.91,18.93,8590.0,18.7934,18.8034,18.7835,18.8034,8590.0
2019-05-23 14:50:00,18.93,18.97,18.92,18.96,13560.0,18.8034,18.8431,18.7934,18.8332,13560.0
2019-05-23 14:55:00,18.96,18.96,18.91,18.93,5302.0,18.8332,18.8332,18.7835,18.8034,5302.0
2019-05-23 15:00:00,18.93,18.94,18.9,18.93,12275.0,18.8034,18.8133,18.7736,18.8034,12275.0
2019-05-23 15:05:00,18.93,18.93,18.88,18.92,12775.0,18.8034,18.8034,18.7537,18.7934,12775.0
2019-05-23 15:10:00,18.93,18.96,18.91,18.96,16560.0,18.8034,18.8332,18.7835,18.8332,16560.0
2019-05-23 15:15:00,18.97,19.0,18.95,19.0,12667.0,18.8431,18.8729,18.8232,18.8729,12667.0
2019-05-23 15:20:00,19.0,19.03,19.0,19.03,26164.0,18.8729,18.9027,18.8729,18.9027,26164.0
2019-05-23 15:25:00,19.03,19.05,19.02,19.04,21760.0,18.9027,18.9226,18.8928,18.9126,21760.0
2019-05-23 15:30:00,19.04,19.05,19.03,19.03,32324.0,18.9126,18.9226,18.9027,18.9027,32324.0
2019-05-23 15:35:00,19.04,19.05,19.02,19.04,28736.0,18.9126,18.9226,18.8928,18.9126,28736.0
2019-05-23 15:40:00,19.03,19.04,19.02,19.02,22488.0,18.9027,18.9126,18.8928,18.8928,22488.0
2019-05-23 15:45:00,19.03,19.03,18.96,18.98,56455.0,18.9027,18.9027,18.8332,18.853,56455.0
2019-05-23 15:50:00,18.99,19.01,18.95,19.01,33426.0,18.863,18.8828,18.8232,18.8828,33426.0
2019-05-23 15:55:00,19.01,19.02,18.95,19.02,154927.0,18.8828,18.8928,18.8232,18.8928,154927.0
2019-05-24 09:30:00,19.19,19.2,19.04,19.19,47772.0,19.0616,19.0715,18.9126,19.0616,47772.0
2019-05-24 09:35:00,19.2,19.24,19.11,19.14,20115.0,19.0715,19.1113,18.9821,19.0119,20115.0
2019-05-24 09:40:00,19.14,19.22,19.11,19.2,24010.0,19.0119,19.0914,18.9821,19.0715,24010.0
2019-05-24 09:45:00,19.2,19.22,19.19,19.21,22436.0,19.0715,19.0914,19.0616,19.0815,22436.0
2019-05-24 09:50:00,19.2,19.22,19.18,19.19,139272.0,19.0715,19.0914,19.0517,19.0616,139272.0
2019-05-24 09:55:00,19.19,19.22,19.17,19.2,151700.0,19.0616,19.0914,19.0417,19.0715,151700.0
2019-05-24 10:00:00,19.21,19.25,19.19,19.22,60684.0,19.0815,19.1212,19.0616,19.0914,60684.0
2019-05-24 10:05:00,19.22,19.26,19.21,19.26,155848.0,19.0914,19.1311,19.0815,19.1311,155848.0
2019-05-24 10:10:00,19.24,19.28,19.23,19.26,48934.0,19.1113,19.151,19.1013,19.1311,48934.0
2019-05-24 10:15:00,19.26,19.26,19.17,19.18,65366.0,19.1311,19.1311,19.0417,19.0517,65366.0
2019-05-24 10:20:00,19.18,19.18,19.16,19.16,26307.0,19.0517,19.0517,19.0318,19.0318,26307.0
2019-05-24 10:25:00,19.16,19.18,19.04,19.11,152594.0,19.0318,19.0517,18.9126,18.9821,152594.0
2019-05-24 10:30:00,19.11,19.2,19.11,19.18,39551.0,18.9821,19.0715,18.9821,19.0517,39551.0
2019-05-24 10:35:00,19.17,19.29,19.16,19.28,18289.0,19.0417,19.1609,19.0318,19.151,18289.0
2019-05-24 10:40:00,19.29,19.29,19.25,19.25,24616.0,19.1609,19.1609,19.1212,19.1212,24616.0
2019-05-24 10:45:00,19.26,19.27,19.2,19.2,27677.0,19.1311,19.1411,19.0715,19.0715,27677.0
2019-05-24 10:50:00,19.21,19.23,19.18,19.18,30605.0,19.0815,19.1013,19.0517,19.0517,30605.0
2019-05-24 10:55:00,19.19,19.19,19.17,19.17,18993.0,19.0616,19.0616,19.0417,19.0417,18993.0
2019-05-24 11:00:00,19.17,19.19,19.13,19.15,26822.0,19.0417,19.0616,19.002,19.0219,26822.0
2019-05-24 11:05:00,19.16,19.17,19.11,19.13,25584.0,19.0318,19.0417,18.9821,19.002,25584.0
2019-05-24 11:10:00,19.13,19.13,19.12,19.12,13461.0,19.002,19.002,18.9921,18.9921,13461.0
2019-05-24 11:15:00,19.12,19.13,19.05,19.05,36150.0,18.9921,19.002,18.9226,18.9226,36150.0
2019-05-24 11:20:00,19.05,19.1,19.04,19.1,38834.0,18.9226,18.9722,18.9126,18.9722,38834.0
2019-05-24 11:25:00,19.1,19.1,18.98,18.99,44415.0,18.9722,18.9722,18.853,18.863,44415.0
2019-05-24 11:30:00,19.0,19.09,19.0,19.04,37539.0,18.8729,18.9623,18.8729,18.9126,37539.0
2019-05-24 11:35:00,19.05,19.12,18.97,19.01,43312.0,18.9226,18.9921,18.8431,18.8828,43312.0
2019-05-24 11:40:00,19.01,19.02,18.98,19.0,23328.0,18.8828,18.8928,18.853,18.8729,23328.0
2019-05-24 11:45:00,19.0,19.04,18.99,19.04,17858.0,18.8729,18.9126,18.863,18.9126,17858.0
2019-05-24 11:50:00,19.04,19.06,18.99,19.0,25482.0,18.9126,18.9325,18.863,18.8729,25482.0
2019-05-24 11:55:00,18.99,19.02,18.98,19.0,24364.0,18.863,18.8928,18.853,18.8729,24364.0
2019-05-24 12:00:00,18.99,19.0,18.95,18.98,22912.0,18.863,18.8729,18.8232,18.853,22912.0
2019-05-24 12:05:00,18.99,19.07,18.98,19.05,47775.0,18.863,18.9424,18.853,18.9226,47775.0
2019-05-24 12:10:00,19.04,19.05,19.03,19.04,29206.0,18.9126,18.9226,18.9027,18.9126,29206.0
2019-05-24 12:15:00,19.05,19.05,18.99,19.0,11205.0,18.9226,18.9226,18.863,18.8729,11205.0
2019-05-24 12:20:00,19.0,19.0,18.98,19.0,21996.0,18.8729,18.8729,18.853,18.8729,21996.0
2019-05-24 12:25:00,19.0,19.02,18.99,19.0,19317.0,18.8729,18.8928,18.863,18.8729,19317.0
2019-05-24 12:30:00,19.0,19.09,19.0,19.08,20577.0,18.8729,18.9623,18.8729,18.9524,20577.0
2019-05-24 12:35:00,19.08,19.12,19.08,19.12,17644.0,18.9524,18.9921,18.9524,18.9921,17644.0
2019-05-24 12:40:00,19.13,19.15,19.13,19.14,21115.0,19.002,19.0219,19.002,19.0119,21115.0
2019-05-24 12:45:00,19.14,19.14,19.13,19.13,13709.0,19.0119,19.0119,19.002,19.002,13709.0
2019-05-24 12:50:00,19.13,19.14,19.08,19.09,21025.0,19.002,19.0119,18.9524,18.9623,21025.0
2019-05-24 12:55:00,19.08,19.08,19.04,19.04,15765.0,18.9524,18.9524,18.9126,18.9126,15765.0
2019-05-24 13:00:00,19.05,19.11,19.04,19.04,33900.0,18.9226,18.9821,18.9126,18.9126,33900.0
2019-05-24 13:05:00,19.04,19.06,19.04,19.06,14262.0,18.9126,18.9325,18.9126,18.9325,14262.0
2019-05-24 13:10:00,19.05,19.09,19.05,19.09,25199.0,18.9226,18.9623,18.9226,18.9623,25199.0
2019-05-24 13:15:00,19.09,19.09,19.08,19.09,20388.0,18.9623,18.9623,18.9524,18.9623,20388.0
2019-05-24 13:20:00,19.09,19.09,19.08,19.08,14231.0,18.9623,18.9623,18.9524,18.9524,14231.0
2019-05-24 13:25:00,19.08,19.09,19.08,19.08,13321.0,18.9524,18.9623,18.9524,18.9524,13321.0
2019-05-24 13:30:00,19.08,19.09,19.02,19.02,36154.0,18.9524,18.9623,18.8928,18.8928,36154.0
2019-05-24 13:35:00,19.02,19.03,19.0,19.02,23165.0,18.8928,18.9027,18.8729,18.8928,23165.0
2019-05-24 13:40:00,19.02,19.05,18.98,19.05,26693.0,18.8928,18.9226,18.853,18.9226,26693.0
2019-05-24 13:45:00,19.04,19.05,18.99,19.01,21398.0,18.9126,18.9226,18.863,18.8828,21398.0
2019-05-24 13:50:00,19.01,19.03,19.0,19.03,16878.0,18.8828,18.9027,18.8729,18.9027,16878.0
2019-05-24 13:55:00,19.02,19.1,19.02,19.07,33596.0,18.8928,18.9722,18.8928,18.9424,33596.0
2019-05-24 14:00:00,19.06,19.06,18.99,19.01,10559.0,18.9325,18.9325,18.863,18.8828,10559.0
2019-05-24 14:05:00,19.01,19.04,18.99,19.04,10067.0,18.8828,18.9126,18.863,18.9126,10067.0
2019-05-24 14:10:00,19.05,19.05,19.04,19.04,5089.0,18.9226,18.9226,18.9126,18.9126,5089.0
2019-05-24 14:15:00,19.04,19.04,19.03,19.04,2499.0,18.9126,18.9126,18.9027,18.9126,2499.0
2019-05-24 14:20:00,19.04,19.06,19.03,19.05,11340.0,18.9126,18.9325,18.9027,18.9226,11340.0
2019-05-24 14:25:00,19.05,19.07,19.05,19.06,6600.0,18.9226,18.9424,18.9226,18.9325,6600.0
2019-05-24 14:30:00,19.06,19.07,19.04,19.04,9630.0,18.9325,18.9424,18.9126,18.9126,9630.0
2019-05-24 14:35:00,19.05,19.06,19.04,19.05,10149.0,18.9226,18.9325,18.9126,18.9226,10149.0
2019-05-24 14:40:00,19.04,19.04,19.02,19.02,3225.0,18.9126,18.9126,18.8928,18.8928,3225.0
2019-05-24 14:45:00,19.02,19.04,19.01,19.04,10142.0,18.8928,18.9126,18.8828,18.9126,10142.0
2019-05-24 14:50:00,19.04,19.05,19.03,19.05,13724.0,18.9126,18.9226,18.9027,18.9226,13724.0
2019-05-24 14:55:00,19.05,19.05,19.01,19.04,15865.0,18.9226,18.9226,18.8828,18.9126,15865.0
2019-05-24 15:00:00,19.05,19.05,19.04,19.05,3616.0,18.9226,18.9226,18.9126,18.9226,3616.0
2019-05-24 15:05:00,19.05,19.06,19.01,19.02,30486.0,18.9226,18.9325,18.8828,18.8928,30486.0
2019-05-24 15:10:00,19.02,19.02,19.01,19.01,4100.0,18.8928,18.8928,18.8828,18.8828,4100.0
2019-05-24 15:15:00,19.02,19.02,18.98,18.98,15389.0,18.8928,18.8928,18.853,18.853,15389.0
2019-05-24 15:20:00,18.99,19.0,18.98,18.99,16459.0,18.863,18.8729,18.853,18.863,16459.0
2019-05-24 15:25:00,18.99,18.99,18.97,18.99,6810.0,18.863,18.863,18.8431,18.863,6810.0
2019-05-24 15:30:00,19.0,19.0,18.97,18.99,9315.0,18.8729,18.8729,18.8431,18.863,9315.0
2019-05-24 15:35:00,19.0,19.01,18.98,19.0,14055.0,18.8729,18.8828,18.853,18.8729,14055.0
2019-05-24 15:40:00,19.0,19.01,18.93,18.94,22411.0,18.8729,18.8828,18.8034,18.8133,22411.0
2019-05-24 15:45:00,18.95,18.95,18.9,18.94,37800.0,18.8232,18.8232,18.7736,18.8133,37800.0
2019-05-24 15:50:00,18.94,18.95,18.92,18.94,22169.0,18.8133,18.8232,18.7934,18.8133,22169.0
2019-05-24 15:55:00,18.94,18.98,18.82,18.83,186222.0,18.8133,18.853,18.6941,18.704,186222.0
2019-05-28 09:30:00,18.88,18.96,18.69,18.7,79929.0,18.7537,18.8332,18.565,18.5749,79929.0
2019-05-28 09:35:00,18.68,18.7,18.59,18.59,31547.0,18.555,18.5749,18.4656,18.4656,31547.0
2019-05-28 09:40:00,18.56,18.61,18.47,18.55,51481.0,18.4358,18.4855,18.3464,18.4259,51481.0
2019-05-28 09:45:00,18.55,18.56,18.53,18.55,85745.0,18.4259,18.4358,18.406,18.4259,85745.0
2019-05-28 09:50:00,18.54,18.62,18.54,18.6,152494.0,18.416,18.4954,18.416,18.4756,152494.0
2019-05-28 09:55:00,18.58,18.58,18.39,18.39,112601.0,18.4557,18.4557,18.267,18.267,112601.0
2019-05-28 10:00:00,18.37,18.38,18.17,18.31,72633.0,18.2471,18.257,18.0484,18.1875,72633.0
2019-05-28 10:05:00,18.32,18.36,18.25,18.27,29839.0,18.1974,18.2372,18.1279,18.1478,29839.0
2019-05-28 10:10:00,18.26,18.28,18.18,18.19,36493.0,18.1378,18.1577,18.0584,18.0683,36493.0
2019-05-28 10:15:00,18.18,18.18,18.01,18.07,143248.0,18.0584,18.0584,17.8895,17.9491,143248.0
2019-05-28 10:20:00,18.07,18.08,17.87,17.88,122844.0,17.9491,17.959,17.7504,17.7604,122844.0
2019-05-28 10:25:00,17.88,17.94,17.81,17.85,58830.0,17.7604,17.82,17.6908,17.7306,58830.0
2019-05-28 10:30:00,17.85,17.91,17.81,17.86,36362.0,17.7306,17.7902,17.6908,17.7405,36362.0
2019-05-28 10:35:00,17.84,17.86,17.82,17.83,36268.0,17.7206,17.7405,17.7008,17.7107,36268.0
2019-05-28 10:40:00,17.83,17.89,17.82,17.85,34306.0,17.7107,17.7703,17.7008,17.7306,34306.0
2019-05-28 10:45:00,17.84,17.84,17.71,17.79,73018.0,17.7206,17.7206,17.5915,17.671,73018.0
2019-05-28 10:50:00,17.79,17.96,17.78,17.96,34856.0,17.671,17.8398,17.661,17.8398,34856.0
2019-05-28 10:55:00,17.96,17.97,17.88,17.88,36748.0,17.8398,17.8498,17.7604,17.7604,36748.0
2019-05-28 11:00:00,17.89,17.95,17.84,17.94,51441.0,17.7703,17.8299,17.7206,17.82,51441.0
2019-05-28 11:05:00,17.94,17.98,17.92,17.93,51353.0,17.82,17.8597,17.8001,17.81,51353.0
2019-05-28 11:10:00,17.93,17.96,17.91,17.94,73583.0,17.81,17.8398,17.7902,17.82,73583.0
2019-05-28 11:15:00,17.94,18.0,17.91,17.95,50878.0,17.82,17.8796,17.7902,17.8299,50878.0
2019-05-28 11:20:00,17.96,17.98,17.87,17.89,79588.0,17.8398,17.8597,17.7504,17.7703,79588.0
2019-05-28 11:25:00,17.89,17.92,17.87,17.9,39806.0,17.7703,17.8001,17.7504,17.7802,39806.0
2019-05-28 11:30:00,17.9,18.05,17.9,18.04,39173.0,17.7802,17.9292,17.7802,17.9193,39173.0
2019-05-28 11:35:00,18.03,18.06,17.94,18.06,33430.0,17.9094,17.9392,17.82,17.9392,33430.0
2019-05-28 11:40:00,18.05,18.11,17.94,17.94,50666.0,17.9292,17.9888,17.82,17.82,50666.0
2019-05-28 11:45:00,17.95,18.02,17.94,18.01,40239.0,17.8299,17.8994,17.82,17.8895,40239.0
2019-05-28 11:50:00,18.02,18.03,17.96,18.0,30153.0,17.8994,17.9094,17.8398,17.8796,30153.0
2019-05-28 11:55:00,17.99,18.05,17.98,18.04,41089.0,17.8696,17.9292,17.8597,17.9193,41089.0
2019-05-28 12:00:00,18.04,18.06,17.97,18.02,51340.0,17.9193,17.9392,17.8498,17.8994,51340.0
2019-05-28 12:05:00,18.02,18.09,18.01,18.03,32333.0,17.8994,17.969,17.8895,17.9094,32333.0
2019-05-28 12:10:00,18.04,18.05,17.99,18.0,37433.0,17.9193,17.9292,17.8696,17.8796,37433.0
2019-05-28 12:15:00,18.01,18.01,17.91,17.96,68611.0,17.8895,17.8895,17.7902,17.8398,68611.0
2019-05-28 12:20:00,17.95,17.99,17.95,17.98,41325.0,17.8299,17.8696,17.8299,17.8597,41325.0
2019-05-28 12:25:00,17.98,17.99,17.9,17.91,30527.0,17.8597,17.8696,17.7802,17.7902,30527.0
2019-05-28 12:30:00,17.91,17.98,17.91,17.98,29682.0,17.7902,17.8597,17.7902,17.8597,29682.0
2019-05-28 12:35:00,17.99,18.02,17.98,17.99,37407.0,17.8696,17.8994,17.8597,17.8696,37407.0
2019-05-28 12:40:00,17.98,18.03,17.98,18.01,14129.0,17.8597,17.9094,17.8597,17.8895,14129.0
2019-05-28 12:45:00,18.02,18.02,17.97,18.0,19265.0,17.8994,17.8994,17.8498,17.8796,19265.0
2019-05-28 12:50:00,18.0,18.01,17.96,17.96,21158.0,17.8796,17.8895,17.8398,17.8398,21158.0
2019-05-28 12:55:00,17.96,17.97,17.95,17.95,22423.0,17.8398,17.8498,17.8299,17.8299,22423.0
2019-05-28 13:00:00,17.96,17.96,17.92,17.94,25057.0,17.8398,17.8398,17.8001,17.82,25057.0
2019-05-28 13:05:00,17.95,17.95,17.89,17.9,42135.0,17.8299,17.8299,17.7703,17.7802,42135.0
2019-05-28 13:10:00,17.89,17.9,17.82,17.82,38181.0,17.7703,17.7802,17.7008,17.7008,38181.0
2019-05-28 13:15:00,17.83,17.83,17.75,17.79,59279.0,17.7107,17.7107,17.6312,17.671,59279.0
2019-05-28 13:20:00,17.79,17.81,17.76,17.8,65009.0,17.671,17.6908,17.6412,17.6809,65009.0
2019-05-28 13:25:00,17.79,17.86,17.77,17.84,52627.0,17.671,17.7405,17.6511,17.7206,52627.0
2019-05-28 13:30:00,17.85,17.94,17.84,17.93,44014.0,17.7306,17.82,17.7206,17.81,44014.0
2019-05-28 13:35:00,17.92,17.97,17.9,17.96,23267.0,17.8001,17.8498,17.7802,17.8398,23267.0
2019-05-28 13:40:00,17.96,17.98,17.95,17.96,33984.0,17.8398,17.8597,17.8299,17.8398,33984.0
2019-05-28 13:45:00,17.97,17.97,17.92,17.95,65833.0,17.8498,17.8498,17.8001,17.8299,65833.0
2019-05-28 13:50:00,17.96,18.03,17.95,18.0,83261.0,17.8398,17.9094,17.8299,17.8796,83261.0
2019-05-28 13:55:00,18.0,18.05,17.99,18.04,31745.0,17.8796,17.9292,17.8696,17.9193,31745.0
2019-05-28 14:00:00,18.05,18.05,17.98,18.0,47447.0,17.9292,17.9292,17.8597,17.8796,47447.0
2019-05-28 14:05:00,18.01,18.02,17.98,18.0,63443.0,17.8895,17.8994,17.8597,17.8796,63443.0
2019-05-28 14:10:00,18.0,18.06,18.0,18.04,43872.0,17.8796,17.9392,17.8796,17.9193,43872.0
2019-05-28 14:15:00,18.05,18.06,18.04,18.05,63203.0,17.9292,17.9392,17.9193,17.9292,63203.0
2019-05-28 14:20:00,18.05,18.06,18.01,18.01,43699.0,17.9292,17.9392,17.8895,17.8895,43699.0
2019-05-28 14:25:00,18.02,18.02,17.94,17.95,51283.0,17.8994,17.8994,17.82,17.8299,51283.0
2019-05-28 14:30:00,17.96,17.99,17.95,17.98,37877.0,17.8398,17.8696,17.8299,17.8597,37877.0
2019-05-28 14:35:00,17.98,17.99,17.97,17.98,35905.0,17.8597,17.8696,17.8498,17.8597,35905.0
2019-05-28 14:40:00,17.99,17.99,17.86,17.86,52248.0,17.8696,17.8696,17.7405,17.7405,52248.0
2019-05-28 14:45:00,17.87,17.87,17.79,17.81,76648.0,17.7504,17.7504,17.671,17.6908,76648.0
2019-05-28 14:50:00,17.81,17.82,17.75,17.78,87675.0,17.6908,17.7008,17.6312,17.661,87675.0
2019-05-28 14:55:00,17.78,17.79,17.68,17.73,90890.0,17.661,17.671,17.5617,17.6114,90890.0
2019-05-28 15:00:00,17.73,17.73,17.61,17.65,47122.0,17.6114,17.6114,17.4922,17.5319,47122.0
2019-05-28 15:05:00,17.65,17.66,17.55,17.56,45108.0,17.5319,17.5419,17.4326,17.4425,45108.0
2019-05-28 15:10:00,17.56,17.61,17.55,17.61,52425.0,17.4425,17.4922,17.4326,17.4922,52425.0
2019-05-28 15:15:00,17.61,17.77,17.6,17.76,135039.0,17.4922,17.6511,17.4823,17.6412,135039.0
2019-05-28 15:20:00,17.76,17.78,17.66,17.67,77896.0,17.6412,17.661,17.5419,17.5518,77896.0
2019-05-28 15:25:00,17.66,17.7,17.62,17.63,58153.0,17.5419,17.5816,17.5021,17.5121,58153.0
2019-05-28 15:30:00,17.64,17.65,17.55,17.57,55547.0,17.522,17.5319,17.4326,17.4525,55547.0
2019-05-28 15:35:00,17.56,17.57,17.4,17.48,133217.0,17.4425,17.4525,17.2836,17.3631,133217.0
2019-05-28 15:40:00,17.49,17.5,17.42,17.43,110301.0,17.373,17.3829,17.3035,17.3134,110301.0
2019-05-28 15:45:00,17.43,17.57,17.42,17.52,193645.0,17.3134,17.4525,17.3035,17.4028,193645.0
2019-05-28 15:50:00,17.52,17.61,17.48,17.58,192606.0,17.4028,17.4922,17.3631,17.4624,192606.0
2019-05-28 15:55:00,17.58,17.88,17.58,17.65,644725.0,17.4624,17.7604,17.4624,17.5319,644725.0
2019-05-29 09:30:00,17.53,17.77,17.53,17.61,110899.0,17.4127,17.6511,17.4127,17.4922,110899.0
2019-05-29 09:35:00,17.62,17.64,17.56,17.62,24607.0,17.5021,17.522,17.4425,17.5021,24607.0
2019-05-29 09:40:00,17.61,17.65,17.57,17.58,33091.0,17.4922,17.5319,17.4525,17.4624,33091.0
2019-05-29 09:45:00,17.58,17.58,17.32,17.33,116562.0,17.4624,17.4624,17.2041,17.2141,116562.0
2019-05-29 09:50:00,17.34,17.34,17.16,17.2,156404.0,17.224,17.224,17.0452,17.0849,156404.0
2019-05-29 09:55:00,17.21,17.27,17.11,17.17,102539.0,17.0949,17.1545,16.9955,17.0551,102539.0
2019-05-29 10:00:00,17.15,17.21,17.05,17.06,64946.0,17.0353,17.0949,16.9359,16.9459,64946.0
2019-05-29 10:05:00,17.05,17.08,16.86,16.96,186226.0,16.9359,16.9657,16.7472,16.8465,186226.0
2019-05-29 10:10:00,16.96,16.97,16.76,16.97,210495.0,16.8465,16.8565,16.6479,16.8565,210495.0
2019-05-29 10:15:00,16.99,17.2,16.97,17.11,267157.0,16.8763,17.0849,16.8565,16.9955,267157.0
2019-05-29 10:20:00,17.1,17.21,17.09,17.15,83323.0,16.9856,17.0949,16.9757,17.0353,83323.0
2019-05-29 10:25:00,17.14,17.25,17.13,17.19,231801.0,17.0253,17.1346,17.0154,17.075,231801.0
2019-05-29 10:30:00,17.2,17.27,17.19,17.23,112997.0,17.0849,17.1545,17.075,17.1147,112997.0
2019-05-29 10:35:00,17.22,17.25,17.19,17.21,95750.0,17.1048,17.1346,17.075,17.0949,95750.0
2019-05-29 10:40:00,17.21,17.28,17.19,17.21,51713.0,17.0949,17.1644,17.075,17.0949,51713.0
2019-05-29 10:45:00,17.22,17.32,17.21,17.29,221695.0,17.1048,17.2041,17.0949,17.1743,221695.0
2019-05-29 10:50:00,17.28,17.3,17.25,17.27,50969.0,17.1644,17.1843,17.1346,17.1545,50969.0
2019-05-29 10:55:00,17.27,17.29,17.25,17.26,54104.0,17.1545,17.1743,17.1346,17.1445,54104.0
2019-05-29 11:00:00,17.27,17.32,17.26,17.27,43455.0,17.1545,17.2041,17.1445,17.1545,43455.0
2019-05-29 11:05:00,17.27,17.28,17.24,17.25,43185.0,17.1545,17.1644,17.1247,17.1346,43185.0
2019-05-29 11:10:00,17.26,17.3,17.25,17.3,60146.0,17.1445,17.1843,17.1346,17.1843,60146.0
2019-05-29 11:15:00,17.3,17.54,17.29,17.54,61457.0,17.1843,17.4227,17.1743,17.4227,61457.0
2019-05-29 11:20:00,17.53,17.62,17.33,17.36,97892.0,17.4127,17.5021,17.2141,17.2439,97892.0
2019-05-29 11:25:00,17.35,17.37,17.3,17.32,56899.0,17.2339,17.2538,17.1843,17.2041,56899.0
2019-05-29 11:30:00,17.32,17.35,17.3,17.34,50179.0,17.2041,17.2339,17.1843,17.224,50179.0
2019-05-29 11:35:00,17.34,17.44,17.32,17.43,46462.0,17.224,17.3233,17.2041,17.3134,46462.0
2019-05-29 11:40:00,17.43,17.43,17.35,17.37,74660.0,17.3134,17.3134,17.2339,17.2538,74660.0
2019-05-29 11:45:00,17.36,17.39,17.32,17.32,54902.0,17.2439,17.2737,17.2041,17.2041,54902.0
2019-05-29 11:50:00,17.32,17.33,17.3,17.31,34616.0,17.2041,17.2141,17.1843,17.1942,34616.0
2019-05-29 11:55:00,17.3,17.32,17.22,17.24,80094.0,17.1843,17.2041,17.1048,17.1247,80094.0
2019-05-29 12:00:00,17.25,17.27,17.2,17.21,35844.0,17.1346,17.1545,17.0849,17.0949,35844.0
2019-05-29 12:05:00,17.22,17.27,17.21,17.25,33213.0,17.1048,17.1545,17.0949,17.1346,33213.0
2019-05-29 12:10:00,17.25,17.25,17.22,17.22,27130.0,17.1346,17.1346,17.1048,17.1048,27130.0
2019-05-29 12:15:00,17.22,17.27,17.2,17.26,37859.0,17.1048,17.1545,17.0849,17.1445,37859.0
2019-05-29 12:20:00,17.26,17.27,17.21,17.23,27902.0,17.1445,17.1545,17.0949,17.1147,27902.0
2019-05-29 12:25:00,17.22,17.23,17.2,17.22,22738.0,17.1048,17.1147,17.0849,17.1048,22738.0
2019-05-29 12:30:00,17.22,17.25,17.21,17.22,36549.0,17.1048,17.1346,17.0949,17.1048,36549.0
2019-05-29 12:35:00,17.22,17.24,17.19,17.2,43636.0,17.1048,17.1247,17.075,17.0849,43636.0
2019-05-29 12:40:00,17.19,17.22,17.19,17.21,42090.0,17.075,17.1048,17.075,17.0949,42090.0
2019-05-29 12:45:00,17.21,17.22,17.2,17.21,22258.0,17.0949,17.1048,17.0849,17.0949,22258.0
2019-05-29 12:50:00,17.21,17.23,17.17,17.18,36260.0,17.0949,17.1147,17.0551,17.0651,36260.0
2019-05-29 12:55:00,17.18,17.2,17.14,17.15,77260.0,17.0651,17.0849,17.0253,17.0353,77260.0
2019-05-29 13:00:00,17.15,17.19,17.14,17.15,78201.0,17.0353,17.075,17.0253,17.0353,78201.0
2019-05-29 13:05:00,17.16,17.19,17.15,17.18,23610.0,17.0452,17.075,17.0353,17.0651,23610.0
2019-05-29 13:10:00,17.18,17.23,17.18,17.2,8124.0,17.0651,17.1147,17.0651,17.0849,8124.0
2019-05-29 13:15:00,17.2,17.22,17.19,17.22,10943.0,17.0849,17.1048,17.075,17.1048,10943.0
2019-05-29 13:20:00,17.21,17.22,17.19,17.2,8211.0,17.0949,17.1048,17.075,17.0849,8211.0
2019-05-29 13:25:00,17.19,17.2,17.16,17.19,14382.0,17.075,17.0849,17.0452,17.075,14382.0
2019-05-29 13:30:00,17.18,17.19,17.16,17.17,10663.0,17.0651,17.075,17.0452,17.0551,10663.0
2019-05-29 13:35:00,17.18,17.19,17.17,17.19,13315.0,17.0651,17.075,17.0551,17.075,13315.0
2019-05-29 13:40:00,17.19,17.19,17.15,17.15,14317.0,17.075,17.075,17.0353,17.0353,14317.0
2019-05-29 13:45:00,17.15,17.19,17.15,17.18,15713.0,17.0353,17.075,17.0353,17.0651,15713.0
2019-05-29 13:50:00,17.19,17.19,17.16,17.17,5583.0,17.075,17.075,17.0452,17.0551,5583.0
2019-05-29 13:55:00,17.17,17.18,17.16,17.16,9056.0,17.0551,17.0651,17.0452,17.0452,9056.0
2019-05-29 14:00:00,17.16,17.17,17.15,17.16,31952.0,17.0452,17.0551,17.0353,17.0452,31952.0
2019-05-29 14:05:00,17.16,17.17,17.15,17.16,95384.0,17.0452,17.0551,17.0353,17.0452,95384.0
2019-05-29 14:10:00,17.16,17.17,17.16,17.16,24451.0,17.0452,17.0551,17.0452,17.0452,24451.0
2019-05-29 14:15:00,17.16,17.16,17.05,17.05,60685.0,17.0452,17.0452,16.9359,16.9359,60685.0
2019-05-29 14:20:00,17.05,17.15,17.05,17.12,75612.0,16.9359,17.0353,16.9359,17.0055,75612.0
2019-05-29 14:25:00,17.12,17.13,17.08,17.1,34564.0,17.0055,17.0154,16.9657,16.9856,34564.0
2019-05-29 14:30:00,17.1,17.11,17.07,17.09,26382.0,16.9856,16.9955,16.9558,16.9757,26382.0
2019-05-29 14:35:00,17.08,17.08,17.04,17.04,32778.0,16.9657,16.9657,16.926,16.926,32778.0
2019-05-29 14:40:00,17.05,17.05,17.01,17.01,29728.0,16.9359,16.9359,16.8962,16.8962,29728.0
2019-05-29 14:45:00,17.02,17.04,17.01,17.02,43830.0,16.9061,16.926,16.8962,16.9061,43830.0
2019-05-29 14:50:00,17.02,17.03,17.01,17.02,27461.0,16.9061,16.9161,16.8962,16.9061,27461.0
2019-05-29 14:55:00,17.01,17.09,17.01,17.09,56835.0,16.8962,16.9757,16.8962,16.9757,56835.0
2019-05-29 15:00:00,17.09,17.13,17.07,17.11,49495.0,16.9757,17.0154,16.9558,16.9955,49495.0
2019-05-29 15:05:00,17.11,17.12,17.06,17.09,65217.0,16.9955,17.0055,16.9459,16.9757,65217.0
2019-05-29 15:10:00,17.08,17.11,17.07,17.07,49782.0,16.9657,16.9955,16.9558,16.9558,49782.0
2019-05-29 15:15:00,17.07,17.08,17.0,17.02,99117.0,16.9558,16.9657,16.8863,16.9061,99117.0
2019-05-29 15:20:00,17.02,17.05,16.98,17.04,115815.0,16.9061,16.9359,16.8664,16.926,115815.0
2019-05-29 15:25:00,17.04,17.04,17.0,17.01,55178.0,16.926,16.926,16.8863,16.8962,55178.0
2019-05-29 15:30:00,17.01,17.03,16.95,16.97,161157.0,16.8962,16.9161,16.8366,16.8565,161157.0
2019-05-29 15:35:00,16.96,16.97,16.91,16.95,106696.0,16.8465,16.8565,16.7969,16.8366,106696.0
2019-05-29 15:40:00,16.95,17.05,16.94,17.02,155593.0,16.8366,16.9359,16.8267,16.9061,155593.0
2019-05-29 15:45:00,17.02,17.15,17.0,17.11,162499.0,16.9061,17.0353,16.8863,16.9955,162499.0
2019-05-29 15:50:00,17.1,17.15,17.06,17.07,248726.0,16.9856,17.0353,16.9459,16.9558,248726.0
2019-05-29 15:55:00,17.08,17.22,17.08,17.12,443823.0,16.9657,17.1048,16.9657,17.0055,443823.0
2019-05-30 09:30:00,17.3,17.97,17.3,17.91,320380.0,17.1843,17.8498,17.1843,17.7902,320380.0
2019-05-30 09:35:00,17.94,18.71,17.92,18.68,615352.0,17.82,18.5848,17.8001,18.555,615352.0
2019-05-30 09:40:00,18.7,18.72,17.97,18.18,409933.0,18.5749,18.5948,17.8498,18.0584,409933.0
2019-05-30 09:45:00,18.18,18.24,17.93,18.07,275879.0,18.0584,18.118,17.81,17.9491,275879.0
2019-05-30 09:50:00,18.03,18.24,17.95,18.08,129291.0,17.9094,18.118,17.8299,17.959,129291.0
2019-05-30 09:55:00,18.09,18.36,18.09,18.33,115053.0,17.969,18.2372,17.969,18.2074,115053.0
2019-05-30 10:00:00,18.34,18.56,18.3,18.45,191767.0,18.2173,18.4358,18.1776,18.3266,191767.0
2019-05-30 10:05:00,18.45,18.5,18.3,18.35,145696.0,18.3266,18.3762,18.1776,18.2272,145696.0
2019-05-30 10:10:00,18.35,18.4,18.25,18.32,63451.0,18.2272,18.2769,18.1279,18.1974,63451.0
2019-05-30 10:15:00,18.31,18.45,18.28,18.29,49515.0,18.1875,18.3266,18.1577,18.1676,49515.0
2019-05-30 10:20:00,18.28,18.36,18.25,18.27,84409.0,18.1577,18.2372,18.1279,18.1478,84409.0
2019-05-30 10:25:00,18.27,18.27,18.2,18.24,44511.0,18.1478,18.1478,18.0782,18.118,44511.0
2019-05-30 10:30:00,18.24,18.26,18.16,18.19,59044.0,18.118,18.1378,18.0385,18.0683,59044.0
2019-05-30 10:35:00,18.2,18.24,18.18,18.2,176621.0,18.0782,18.118,18.0584,18.0782,176621.0
2019-05-30 10:40:00,18.21,18.34,18.2,18.33,97130.0,18.0882,18.2173,18.0782,18.2074,97130.0
2019-05-30 10:45:00,18.32,18.33,18.27,18.28,39994.0,18.1974,18.2074,18.1478,18.1577,39994.0
2019-05-30 10:50:00,18.28,18.3,18.18,18.21,103583.0,18.1577,18.1776,18.0584,18.0882,103583.0
2019-05-30 10:55:00,18.21,18.23,18.02,18.03,123862.0,18.0882,18.108,17.8994,17.9094,123862.0
2019-05-30 11:00:00,18.03,18.04,17.72,17.75,282135.0,17.9094,17.9193,17.6014,17.6312,282135.0
2019-05-30 11:05:00,17.74,17.77,17.59,17.6,139490.0,17.6213,17.6511,17.4723,17.4823,139490.0
2019-05-30 11:10:00,17.6,17.68,17.26,17.39,146888.0,17.4823,17.5617,17.1445,17.2737,146888.0
2019-05-30 11:15:00,17.39,17.4,17.18,17.27,77635.0,17.2737,17.2836,17.0651,17.1545,77635.0
2019-05-30 11:20:00,17.27,17.28,16.9,16.96,205307.0,17.1545,17.1644,16.7869,16.8465,205307.0
2019-05-30 11:25:00,16.96,17.0,16.27,16.28,456153.0,16.8465,16.8863,16.1612,16.1711,456153.0
2019-05-30 11:30:00,16.29,16.75,16.28,16.69,387968.0,16.181,16.6379,16.1711,16.5783,387968.0
2019-05-30 11:35:00,16.71,16.97,16.71,16.97,165829.0,16.5982,16.8565,16.5982,16.8565,165829.0
2019-05-30 11:40:00,16.95,17.19,16.92,17.09,153471.0,16.8366,17.075,16.8068,16.9757,153471.0
2019-05-30 11:45:00,17.09,17.21,17.03,17.11,98104.0,16.9757,17.0949,16.9161,16.9955,98104.0
2019-05-30 11:50:00,17.12,17.15,17.0,17.04,68762.0,17.0055,17.0353,16.8863,16.926,68762.0
2019-05-30 11:55:00,17.03,17.15,17.03,17.05,26428.0,16.9161,17.0353,16.9161,16.9359,26428.0
2019-05-30 12:00:00,17.04,17.1,17.0,17.01,58733.0,16.926,16.9856,16.8863,16.8962,58733.0
2019-05-30 12:05:00,17.01,17.07,16.95,16.95,63937.0,16.8962,16.9558,16.8366,16.8366,63937.0
2019-05-30 12:10:00,16.95,17.16,16.94,17.14,72220.0,16.8366,17.0452,16.8267,17.0253,72220.0
2019-05-30 12:15:00,17.12,17.12,17.01,17.01,24976.0,17.0055,17.0055,16.8962,16.8962,24976.0
2019-05-30 12:20:00,17.0,17.09,16.98,17.08,30648.0,16.8863,16.9757,16.8664,16.9657,30648.0
2019-05-30 12:25:00,17.09,17.18,17.09,17.12,58817.0,16.9757,17.0651,16.9757,17.0055,58817.0
2019-05-30 12:30:00,17.12,17.14,17.1,17.1,17867.0,17.0055,17.0253,16.9856,16.9856,17867.0
2019-05-30 12:35:00,17.1,17.12,17.07,17.08,13931.0,16.9856,17.0055,16.9558,16.9657,13931.0
2019-05-30 12:40:00,17.08,17.12,17.06,17.12,15628.0,16.9657,17.0055,16.9459,17.0055,15628.0
2019-05-30 12:45:00,17.14,17.47,17.14,17.42,129471.0,17.0253,17.3531,17.0253,17.3035,129471.0
2019-05-30 12:50:00,17.42,17.56,17.4,17.46,76946.0,17.3035,17.4425,17.2836,17.3432,76946.0
2019-05-30 12:55:00,17.48,17.52,17.46,17.51,44454.0,17.3631,17.4028,17.3432,17.3929,44454.0
2019-05-30 13:00:00,17.52,17.67,17.52,17.58,76048.0,17.4028,17.5518,17.4028,17.4624,76048.0
2019-05-30 13:05:00,17.58,17.68,17.56,17.63,60078.0,17.4624,17.5617,17.4425,17.5121,60078.0
2019-05-30 13:10:00,17.62,17.69,17.56,17.68,85549.0,17.5021,17.5716,17.4425,17.5617,85549.0
2019-05-30 13:15:00,17.66,17.66,17.57,17.62,89019.0,17.5419,17.5419,17.4525,17.5021,89019.0
2019-05-30 13:20:00,17.62,17.74,17.61,17.72,91254.0,17.5021,17.6213,17.4922,17.6014,91254.0
2019-05-30 13:25:00,17.71,17.72,17.59,17.67,175113.0,17.5915,17.6014,17.4723,17.5518,175113.0
2019-05-30 13:30:00,17.66,17.68,17.58,17.65,54600.0,17.5419,17.5617,17.4624,17.5319,54600.0
2019-05-30 13:35:00,17.64,17.73,17.62,17.67,51912.0,17.522,17.6114,17.5021,17.5518,51912.0
2019-05-30 13:40:00,17.66,17.78,17.62,17.77,47419.0,17.5419,17.661,17.5021,17.6511,47419.0
2019-05-30 13:45:00,17.76,17.76,17.7,17.71,24300.0,17.6412,17.6412,17.5816,17.5915,24300.0
2019-05-30 13:50:00,17.7,17.71,17.67,17.68,31674.0,17.5816,17.5915,17.5518,17.5617,31674.0
2019-05-30 13:55:00,17.68,17.91,17.68,17.78,126151.0,17.5617,17.7902,17.5617,17.661,126151.0
2019-05-30 14:00:00,17.78,17.9,17.66,17.73,156186.0,17.661,17.7802,17.5419,17.6114,156186.0
2019-05-30 14:05:00,17.73,17.74,17.68,17.72,25836.0,17.6114,17.6213,17.5617,17.6014,25836.0
2019-05-30 14:10:00,17.72,17.75,17.72,17.75,27740.0,17.6014,17.6312,17.6014,17.6312,27740.0
2019-05-30 14:15:00,17.75,17.82,17.73,17.81,73324.0,17.6312,17.7008,17.6114,17.6908,73324.0
2019-05-30 14:20:00,17.81,17.81,17.66,17.66,37338.0,17.6908,17.6908,17.5419,17.5419,37338.0
2019-05-30 14:25:00,17.66,17.71,17.65,17.7,49004.0,17.5419,17.5915,17.5319,17.5816,49004.0
2019-05-30 14:30:00,17.7,17.77,17.64,17.68,46172.0,17.5816,17.6511,17.522,17.5617,46172.0
2019-05-30 14:35:00,17.69,17.72,17.67,17.69,21334.0,17.5716,17.6014,17.5518,17.5716,21334.0
2019-05-30 14:40:00,17.69,17.72,17.69,17.71,23057.0,17.5716,17.6014,17.5716,17.5915,23057.0
2019-05-30 14:45:00,17.71,17.77,17.68,17.76,28863.0,17.5915,17.6511,17.5617,17.6412,28863.0
2019-05-30 14:50:00,17.77,17.84,17.76,17.84,38343.0,17.6511,17.7206,17.6412,17.7206,38343.0
2019-05-30 14:55:00,17.83,17.84,17.8,17.8,36219.0,17.7107,17.7206,17.6809,17.6809,36219.0
2019-05-30 15:00:00,17.8,17.81,17.73,17.78,66724.0,17.6809,17.6908,17.6114,17.661,66724.0
2019-05-30 15:05:00,17.77,17.81,17.76,17.8,123595.0,17.6511,17.6908,17.6412,17.6809,123595.0
2019-05-30 15:10:00,17.8,17.89,17.79,17.88,102268.0,17.6809,17.7703,17.671,17.7604,102268.0
2019-05-30 15:15:00,17.88,17.88,17.79,17.8,56355.0,17.7604,17.7604,17.671,17.6809,56355.0
2019-05-30 15:20:00,17.79,17.82,17.73,17.73,78538.0,17.671,17.7008,17.6114,17.6114,78538.0
2019-05-30 15:25:00,17.73,17.74,17.66,17.69,62347.0,17.6114,17.6213,17.5419,17.5716,62347.0
2019-05-30 15:30:00,17.69,17.77,17.68,17.77,73300.0,17.5716,17.6511,17.5617,17.6511,73300.0
2019-05-30 15:35:00,17.78,17.8,17.77,17.78,65532.0,17.661,17.6809,17.6511,17.661,65532.0
2019-05-30 15:40:00,17.77,17.87,17.71,17.86,114776.0,17.6511,17.7504,17.5915,17.7405,114776.0
2019-05-30 15:45:00,17.86,17.87,17.81,17.82,110480.0,17.7405,17.7504,17.6908,17.7008,110480.0
2019-05-30 15:50:00,17.82,17.88,17.79,17.87,142171.0,17.7008,17.7604,17.671,17.7504,142171.0
2019-05-30 15:55:00,17.88,17.9,17.78,17.78,327013.0,17.7604,17.7802,17.661,17.661,327013.0
2019-05-31 09:30:00,17.55,17.68,17.0,17.54,153808.0,17.4326,17.5617,16.8863,17.4227,153808.0
2019-05-31 09:35:00,17.5,17.54,17.29,17.33,143423.0,17.3829,17.4227,17.1743,17.2141,143423.0
2019-05-31 09:40:00,17.36,17.43,17.26,17.27,77504.0,17.2439,17.3134,17.1445,17.1545,77504.0
2019-05-31 09:45:00,17.28,17.33,17.08,17.14,96454.0,17.1644,17.2141,16.9657,17.0253,96454.0
2019-05-31 09:50:00,17.14,17.24,17.04,17.07,205048.0,17.0253,17.1247,16.926,16.9558,205048.0
2019-05-31 09:55:00,17.05,17.16,17.04,17.16,118324.0,16.9359,17.0452,16.926,17.0452,118324.0
2019-05-31 10:00:00,17.15,17.3,17.12,17.27,65312.0,17.0353,17.1843,17.0055,17.1545,65312.0
2019-05-31 10:05:00,17.26,17.31,17.19,17.25,69536.0,17.1445,17.1942,17.075,17.1346,69536.0
2019-05-31 10:10:00,17.24,17.26,17.18,17.2,48220.0,17.1247,17.1445,17.0651,17.0849,48220.0
2019-05-31 10:15:00,17.2,17.21,17.02,17.03,109208.0,17.0849,17.0949,16.9061,16.9161,109208.0
2019-05-31 10:20:00,17.02,17.1,17.02,17.1,113032.0,16.9061,16.9856,16.9061,16.9856,113032.0
2019-05-31 10:25:00,17.1,17.11,17.05,17.09,75349.0,16.9856,16.9955,16.9359,16.9757,75349.0
2019-05-31 10:30:00,17.09,17.17,17.06,17.16,83058.0,16.9757,17.0551,16.9459,17.0452,83058.0
2019-05-31 10:35:00,17.17,17.19,17.1,17.11,54307.0,17.0551,17.075,16.9856,16.9955,54307.0
2019-05-31 10:40:00,17.11,17.12,17.01,17.1,98139.0,16.9955,17.0055,16.8962,16.9856,98139.0
2019-05-31 10:45:00,17.1,17.14,17.09,17.13,94671.0,16.9856,17.0253,16.9757,17.0154,94671.0
2019-05-31 10:50:00,17.12,17.19,17.11,17.17,68769.0,17.0055,17.075,16.9955,17.0551,68769.0
2019-05-31 10:55:00,17.17,17.32,17.16,17.32,75524.0,17.0551,17.2041,17.0452,17.2041,75524.0
2019-05-31 11:00:00,17.32,17.36,17.21,17.21,48079.0,17.2041,17.2439,17.0949,17.0949,48079.0
2019-05-31 11:05:00,17.22,17.26,17.18,17.2,46914.0,17.1048,17.1445,17.0651,17.0849,46914.0
2019-05-31 11:10:00,17.19,17.2,17.14,17.18,40183.0,17.075,17.0849,17.0253,17.0651,40183.0
2019-05-31 11:15:00,17.18,17.19,17.1,17.1,38958.0,17.0651,17.075,16.9856,16.9856,38958.0
2019-05-31 11:20:00,17.11,17.17,17.11,17.14,42879.0,16.9955,17.0551,16.9955,17.0253,42879.0
2019-05-31 11:25:00,17.15,17.17,17.12,17.16,62397.0,17.0353,17.0551,17.0055,17.0452,62397.0
2019-05-31 11:30:00,17.15,17.18,17.11,17.15,68610.0,17.0353,17.0651,16.9955,17.0353,68610.0
2019-05-31 11:35:00,17.16,17.17,17.1,17.13,47560.0,17.0452,17.0551,16.9856,17.0154,47560.0
2019-05-31 11:40:00,17.13,17.13,17.1,17.12,84259.0,17.0154,17.0154,16.9856,17.0055,84259.0
2019-05-31 11:45:00,17.11,17.13,17.08,17.11,161892.0,16.9955,17.0154,16.9657,16.9955,161892.0
2019-05-31 11:50:00,17.11,17.14,17.09,17.09,97027.0,16.9955,17.0253,16.9757,16.9757,97027.0
2019-05-31 11:55:00,17.09,17.15,17.08,17.11,84185.0,16.9757,17.0353,16.9657,16.9955,84185.0
2019-05-31 12:00:00,17.11,17.12,17.09,17.11,54261.0,16.9955,17.0055,16.9757,16.9955,54261.0
2019-05-31 12:05:00,17.11,17.17,17.1,17.15,124599.0,16.9955,17.0551,16.9856,17.0353,124599.0
2019-05-31 12:10:00,17.14,17.17,17.13,17.16,65606.0,17.0253,17.0551,17.0154,17.0452,65606.0
2019-05-31 12:15:00,17.15,17.17,17.09,17.1,77397.0,17.0353,17.0551,16.9757,16.9856,77397.0
2019-05-31 12:20:00,17.11,17.12,17.1,17.12,19389.0,16.9955,17.0055,16.9856,17.0055,19389.0
2019-05-31 12:25:00,17.11,17.12,17.08,17.09,85154.0,16.9955,17.0055,16.9657,16.9757,85154.0
2019-05-31 12:30:00,17.08,17.11,17.07,17.11,66731.0,16.9657,16.9955,16.9558,16.9955,66731.0
2019-05-31 12:35:00,17.11,17.13,17.09,17.11,74840.0,16.9955,17.0154,16.9757,16.9955,74840.0
2019-05-31 12:40:00,17.11,17.12,17.08,17.09,50167.0,16.9955,17.0055,16.9657,16.9757,50167.0
2019-05-31 12:45:00,17.09,17.09,17.0,17.02,67753.0,16.9757,16.9757,16.8863,16.9061,67753.0
2019-05-31 12:50:00,17.01,17.04,16.99,17.02,105922.0,16.8962,16.926,16.8763,16.9061,105922.0
2019-05-31 12:55:00,17.02,17.07,17.01,17.07,64097.0,16.9061,16.9558,16.8962,16.9558,64097.0
2019-05-31 13:00:00,17.06,17.1,17.06,17.08,52855.0,16.9459,16.9856,16.9459,16.9657,52855.0
2019-05-31 13:05:00,17.09,17.1,17.06,17.09,71512.0,16.9757,16.9856,16.9459,16.9757,71512.0
2019-05-31 13:10:00,17.09,17.12,17.08,17.11,72200.0,16.9757,17.0055,16.9657,16.9955,72200.0
2019-05-31 13:15:00,17.1,17.13,17.1,17.12,63200.0,16.9856,17.0154,16.9856,17.0055,63200.0
2019-05-31 13:20:00,17.12,17.14,17.11,17.13,72723.0,17.0055,17.0253,16.9955,17.0154,72723.0
2019-05-31 13:25:00,17.12,17.15,17.11,17.11,149457.0,17.0055,17.0353,16.9955,16.9955,149457.0
2019-05-31 13:30:00,17.11,17.12,17.11,17.12,41327.0,16.9955,17.0055,16.9955,17.0055,41327.0
2019-05-31 13:35:00,17.12,17.12,17.11,17.12,45099.0,17.0055,17.0055,16.9955,17.0055,45099.0
2019-05-31 13:40:00,17.12,17.12,17.11,17.12,67736.0,17.0055,17.0055,16.9955,17.0055,67736.0
2019-05-31 13:45:00,17.13,17.16,17.12,17.14,63907.0,17.0154,17.0452,17.0055,17.0253,63907.0
2019-05-31 13:50:00,17.14,17.16,17.13,17.15,42554.0,17.0253,17.0452,17.0154,17.0353,42554.0
2019-05-31 13:55:00,17.16,17.18,17.0,17.01,66139.0,17.0452,17.0651,16.8863,16.8962,66139.0
2019-05-31 14:00:00,17.02,17.05,17.0,17.01,54422.0,16.9061,16.9359,16.8863,16.8962,54422.0
2019-05-31 14:05:00,17.01,17.03,17.0,17.01,46374.0,16.8962,16.9161,16.8863,16.8962,46374.0
2019-05-31 14:10:00,17.0,17.04,16.98,17.0,50547.0,16.8863,16.926,16.8664,16.8863,50547.0
2019-05-31 14:15:00,17.01,17.08,17.0,17.04,65829.0,16.8962,16.9657,16.8863,16.926,65829.0
2019-05-31 14:20:00,17.04,17.09,17.03,17.09,68742.0,16.926,16.9757,16.9161,16.9757,68742.0
2019-05-31 14:25:00,17.09,17.09,17.04,17.05,62881.0,16.9757,16.9757,16.926,16.9359,62881.0
2019-05-31 14:30:00,17.05,17.08,17.04,17.07,37036.0,16.9359,16.9657,16.926,16.9558,37036.0
2019-05-31 14:35:00,17.07,17.1,17.06,17.06,78009.0,16.9558,16.9856,16.9459,16.9459,78009.0
2019-05-31 14:40:00,17.07,17.09,17.06,17.08,29006.0,16.9558,16.9757,16.9459,16.9657,29006.0
2019-05-31 14:45:00,17.09,17.1,17.08,17.09,70412.0,16.9757,16.9856,16.9657,16.9757,70412.0
2019-05-31 14:50:00,17.09,17.09,16.95,16.97,163229.0,16.9757,16.9757,16.8366,16.8565,163229.0
2019-05-31 14:55:00,16.98,16.98,16.83,16.85,118268.0,16.8664,16.8664,16.7174,16.7373,118268.0
2019-05-31 15:00:00,16.84,16.94,16.83,16.91,130308.0,16.7273,16.8267,16.7174,16.7969,130308.0
2019-05-31 15:05:00,16.9,16.93,16.9,16.91,80137.0,16.7869,16.8167,16.7869,16.7969,80137.0
2019-05-31 15:10:00,16.91,16.93,16.9,16.9,151712.0,16.7969,16.8167,16.7869,16.7869,151712.0
2019-05-31 15:15:00,16.91,16.92,16.76,16.77,183184.0,16.7969,16.8068,16.6479,16.6578,183184.0
2019-05-31 15:20:00,16.77,16.82,16.7,16.76,184948.0,16.6578,16.7075,16.5883,16.6479,184948.0
2019-05-31 15:25:00,16.77,16.82,16.76,16.8,124325.0,16.6578,16.7075,16.6479,16.6876,124325.0
2019-05-31 15:30:00,16.8,16.88,16.79,16.84,228571.0,16.6876,16.7671,16.6777,16.7273,228571.0
2019-05-31 15:35:00,16.85,16.87,16.79,16.82,278117.0,16.7373,16.7571,16.6777,16.7075,278117.0
2019-05-31 15:40:00,16.82,16.87,16.82,16.86,196421.0,16.7075,16.7571,16.7075,16.7472,196421.0
2019-05-31 15:45:00,16.87,17.0,16.86,17.0,262471.0,16.7571,16.8863,16.7472,16.8863,262471.0
2019-05-31 15:50:00,16.99,17.01,16.95,17.01,434368.0,16.8763,16.8962,16.8366,16.8962,434368.0
2019-05-31 15:55:00,17.01,17.14,16.97,17.14,897806.0,16.8962,17.0253,16.8565,17.0253,897806.0
2019-06-03 09:30:00,17.2,17.2,17.0,17.14,84066.0,17.0849,17.0849,16.8863,17.0253,84066.0
2019-06-03 09:35:00,17.14,17.24,17.13,17.18,34272.0,17.0253,17.1247,17.0154,17.0651,34272.0
2019-06-03 09:40:00,17.17,17.23,17.17,17.18,33218.0,17.0551,17.1147,17.0551,17.0651,33218.0
2019-06-03 09:45:00,17.19,17.32,17.19,17.32,28595.0,17.075,17.2041,17.075,17.2041,28595.0
2019-06-03 09:50:00,17.33,17.45,17.25,17.25,38045.0,17.2141,17.3333,17.1346,17.1346,38045.0
2019-06-03 09:55:00,17.25,17.34,17.24,17.27,18252.0,17.1346,17.224,17.1247,17.1545,18252.0
2019-06-03 10:00:00,17.27,17.43,17.27,17.43,44971.0,17.1545,17.3134,17.1545,17.3134,44971.0
2019-06-03 10:05:00,17.42,17.42,17.32,17.36,46991.0,17.3035,17.3035,17.2041,17.2439,46991.0
2019-06-03 10:10:00,17.35,17.37,17.28,17.29,62618.0,17.2339,17.2538,17.1644,17.1743,62618.0
2019-06-03 10:15:00,17.29,17.37,17.26,17.37,83590.0,17.1743,17.2538,17.1445,17.2538,83590.0
2019-06-03 10:20:00,17.38,17.39,17.27,17.31,34284.0,17.2637,17.2737,17.1545,17.1942,34284.0
2019-06-03 10:25:00,17.32,17.36,17.29,17.35,44258.0,17.2041,17.2439,17.1743,17.2339,44258.0
2019-06-03 10:30:00,17.35,17.39,17.34,17.39,52616.0,17.2339,17.2737,17.224,17.2737,52616.0
2019-06-03 10:35:00,17.39,17.45,17.38,17.45,45393.0,17.2737,17.3333,17.2637,17.3333,45393.0
2019-06-03 10:40:00,17.44,17.49,17.38,17.39,54214.0,17.3233,17.373,17.2637,17.2737,54214.0
2019-06-03 10:45:00,17.39,17.4,17.35,17.36,139221.0,17.2737,17.2836,17.2339,17.2439,139221.0
2019-06-03 10:50:00,17.36,17.45,17.36,17.38,75848.0,17.2439,17.3333,17.2439,17.2637,75848.0
2019-06-03 10:55:00,17.38,17.45,17.38,17.45,44738.0,17.2637,17.3333,17.2637,17.3333,44738.0
2019-06-03 11:00:00,17.46,17.46,17.43,17.45,39389.0,17.3432,17.3432,17.3134,17.3333,39389.0
2019-06-03 11:05:00,17.45,17.53,17.45,17.48,67177.0,17.3333,17.4127,17.3333,17.3631,67177.0
2019-06-03 11:10:00,17.48,17.51,17.44,17.45,118066.0,17.3631,17.3929,17.3233,17.3333,118066.0
2019-06-03 11:15:00,17.45,17.49,17.43,17.46,51130.0,17.3333,17.373,17.3134,17.3432,51130.0
2019-06-03 11:20:00,17.46,17.55,17.45,17.54,70822.0,17.3432,17.4326,17.3333,17.4227,70822.0
2019-06-03 11:25:00,17.55,17.65,17.54,17.65,62226.0,17.4326,17.5319,17.4227,17.5319,62226.0
2019-06-03 11:30:00,17.64,17.64,17.57,17.6,72476.0,17.522,17.522,17.4525,17.4823,72476.0
2019-06-03 11:35:00,17.6,17.69,17.57,17.68,70226.0,17.4823,17.5716,17.4525,17.5617,70226.0
2019-06-03 11:40:00,17.68,17.68,17.59,17.64,66853.0,17.5617,17.5617,17.4723,17.522,66853.0
2019-06-03 11:45:00,17.64,17.66,17.61,17.66,46138.0,17.522,17.5419,17.4922,17.5419,46138.0
2019-06-03 11:50:00,17.65,17.78,17.65,17.75,68128.0,17.5319,17.661,17.5319,17.6312,68128.0
2019-06-03 11:55:00,17.76,17.77,17.75,17.75,37051.0,17.6412,17.6511,17.6312,17.6312,37051.0
2019-06-03 12:00:00,17.76,17.81,17.75,17.78,61855.0,17.6412,17.6908,17.6312,17.661,61855.0
2019-06-03 12:05:00,17.78,17.82,17.78,17.78,53313.0,17.661,17.7008,17.661,17.661,53313.0
2019-06-03 12:10:00,17.78,17.78,17.61,17.66,64855.0,17.661,17.661,17.4922,17.5419,64855.0
2019-06-03 12:15:00,17.66,17.66,17.51,17.54,57633.0,17.5419,17.5419,17.3929,17.4227,57633.0
2019-06-03 12:20:00,17.53,17.58,17.51,17.54,63610.0,17.4127,17.4624,17.3929,17.4227,63610.0
2019-06-03 12:25:00,17.55,17.63,17.54,17.62,56995.0,17.4326,17.5121,17.4227,17.5021,56995.0
2019-06-03 12:30:00,17.61,17.62,17.56,17.56,36852.0,17.4922,17.5021,17.4425,17.4425,36852.0
2019-06-03 12:35:00,17.57,17.63,17.56,17.63,41254.0,17.4525,17.5121,17.4425,17.5121,41254.0
2019-06-03 12:40:00,17.64,17.64,17.59,17.64,31755.0,17.522,17.522,17.4723,17.522,31755.0
2019-06-03 12:45:00,17.64,17.64,17.59,17.59,35805.0,17.522,17.522,17.4723,17.4723,35805.0
2019-06-03 12:50:00,17.58,17.59,17.54,17.54,31582.0,17.4624,17.4723,17.4227,17.4227,31582.0
2019-06-03 12:55:00,17.55,17.59,17.55,17.58,71343.0,17.4326,17.4723,17.4326,17.4624,71343.0
2019-06-03 13:00:00,17.58,17.6,17.54,17.56,46542.0,17.4624,17.4823,17.4227,17.4425,46542.0
2019-06-03 13:05:00,17.56,17.59,17.53,17.59,25675.0,17.4425,17.4723,17.4127,17.4723,25675.0
2019-06-03 13:10:00,17.59,17.66,17.59,17.64,35727.0,17.4723,17.5419,17.4723,17.522,35727.0
2019-06-03 13:15:00,17.64,17.67,17.63,17.64,23944.0,17.522,17.5518,17.5121,17.522,23944.0
2019-06-03 13:20:00,17.63,17.63,17.59,17.6,20200.0,17.5121,17.5121,17.4723,17.4823,20200.0
2019-06-03 13:25:00,17.6,17.67,17.59,17.62,42179.0,17.4823,17.5518,17.4723,17.5021,42179.0
2019-06-03 13:30:00,17.61,17.63,17.53,17.54,44845.0,17.4922,17.5121,17.4127,17.4227,44845.0
2019-06-03 13:35:00,17.55,17.57,17.51,17.52,54177.0,17.4326,17.4525,17.3929,17.4028,54177.0
2019-06-03 13:40:00,17.53,17.64,17.53,17.6,42572.0,17.4127,17.522,17.4127,17.4823,42572.0
2019-06-03 13:45:00,17.6,17.65,17.59,17.64,234798.0,17.4823,17.5319,17.4723,17.522,234798.0
2019-06-03 13:50:00,17.64,17.67,17.48,17.5,250016.0,17.522,17.5518,17.3631,17.3829,250016.0
2019-06-03 13:55:00,17.5,17.61,17.49,17.59,90533.0,17.3829,17.4922,17.373,17.4723,90533.0
2019-06-03 14:00:00,17.59,17.59,17.52,17.55,41325.0,17.4723,17.4723,17.4028,17.4326,41325.0
2019-06-03 14:05:00,17.54,17.54,17.45,17.48,52067.0,17.4227,17.4227,17.3333,17.3631,52067.0
2019-06-03 14:10:00,17.48,17.5,17.48,17.5,18202.0,17.3631,17.3829,17.3631,17.3829,18202.0
2019-06-03 14:15:00,17.5,17.51,17.48,17.5,234198.0,17.3829,17.3929,17.3631,17.3829,234198.0
2019-06-03 14:20:00,17.5,17.5,17.48,17.49,35104.0,17.3829,17.3829,17.3631,17.373,35104.0
2019-06-03 14:25:00,17.5,17.5,17.49,17.5,24892.0,17.3829,17.3829,17.373,17.3829,24892.0
2019-06-03 14:30:00,17.5,17.58,17.48,17.51,150974.0,17.3829,17.4624,17.3631,17.3929,150974.0
2019-06-03 14:35:00,17.52,17.56,17.51,17.55,24611.0,17.4028,17.4425,17.3929,17.4326,24611.0
2019-06-03 14:40:00,17.54,17.56,17.53,17.53,29255.0,17.4227,17.4425,17.4127,17.4127,29255.0
2019-06-03 14:45:00,17.54,17.57,17.53,17.55,23501.0,17.4227,17.4525,17.4127,17.4326,23501.0
2019-06-03 14:50:00,17.55,17.56,17.51,17.54,22271.0,17.4326,17.4425,17.3929,17.4227,22271.0
2019-06-03 14:55:00,17.54,17.56,17.52,17.55,33903.0,17.4227,17.4425,17.4028,17.4326,33903.0
2019-06-03 15:00:00,17.56,17.57,17.52,17.53,42590.0,17.4425,17.4525,17.4028,17.4127,42590.0
2019-06-03 15:05:00,17.53,17.55,17.5,17.52,24252.0,17.4127,17.4326,17.3829,17.4028,24252.0
2019-06-03 15:10:00,17.53,17.64,17.51,17.63,67949.0,17.4127,17.522,17.3929,17.5121,67949.0
2019-06-03 15:15:00,17.64,17.77,17.64,17.69,75024.0,17.522,17.6511,17.522,17.5716,75024.0
2019-06-03 15:20:00,17.7,17.78,17.69,17.74,80513.0,17.5816,17.661,17.5716,17.6213,80513.0
2019-06-03 15:25:00,17.73,17.74,17.69,17.71,37161.0,17.6114,17.6213,17.5716,17.5915,37161.0
2019-06-03 15:30:00,17.72,17.72,17.65,17.65,69164.0,17.6014,17.6014,17.5319,17.5319,69164.0
2019-06-03 15:35:00,17.65,17.72,17.65,17.7,58303.0,17.5319,17.6014,17.5319,17.5816,58303.0
2019-06-03 15:40:00,17.71,17.76,17.7,17.74,62726.0,17.5915,17.6412,17.5816,17.6213,62726.0
2019-06-03 15:45:00,17.75,17.78,17.7,17.73,79085.0,17.6312,17.661,17.5816,17.6114,79085.0
2019-06-03 15:50:00,17.73,17.79,17.71,17.79,115783.0,17.6114,17.671,17.5915,17.671,115783.0
2019-06-03 15:55:00,17.79,17.89,17.78,17.89,271024.0,17.671,17.7703,17.661,17.7703,271024.0
2019-06-04 09:30:00,18.05,18.16,17.92,17.95,83134.0,17.9292,18.0385,17.8001,17.8299,83134.0
2019-06-04 09:35:00,17.97,17.97,17.71,17.79,66100.0,17.8498,17.8498,17.5915,17.671,66100.0
2019-06-04 09:40:00,17.8,17.91,17.79,17.86,25351.0,17.6809,17.7902,17.671,17.7405,25351.0
2019-06-04 09:45:00,17.86,17.89,17.77,17.87,39635.0,17.7405,17.7703,17.6511,17.7504,39635.0
2019-06-04 09:50:00,17.88,17.94,17.87,17.9,37099.0,17.7604,17.82,17.7504,17.7802,37099.0
2019-06-04 09:55:00,17.9,17.95,17.9,17.93,34783.0,17.7802,17.8299,17.7802,17.81,34783.0
2019-06-04 10:00:00,17.93,18.02,17.9,17.96,76721.0,17.81,17.8994,17.7802,17.8398,76721.0
2019-06-04 10:05:00,17.95,18.02,17.94,17.96,60035.0,17.8299,17.8994,17.82,17.8398,60035.0
2019-06-04 10:10:00,17.95,17.98,17.91,17.92,36416.0,17.8299,17.8597,17.7902,17.8001,36416.0
2019-06-04 10:15:00,17.92,18.06,17.91,18.0,74956.0,17.8001,17.9392,17.7902,17.8796,74956.0
2019-06-04 10:20:00,18.01,18.12,18.0,18.09,76168.0,17.8895,17.9988,17.8796,17.969,76168.0
2019-06-04 10:25:00,18.09,18.18,18.08,18.17,56280.0,17.969,18.0584,17.959,18.0484,56280.0
2019-06-04 10:30:00,18.17,18.32,18.16,18.29,109935.0,18.0484,18.1974,18.0385,18.1676,109935.0
2019-06-04 10:35:00,18.29,18.31,18.25,18.26,57475.0,18.1676,18.1875,18.1279,18.1378,57475.0
2019-06-04 10:40:00,18.26,18.29,18.24,18.25,80836.0,18.1378,18.1676,18.118,18.1279,80836.0
2019-06-04 10:45:00,18.25,18.3,18.22,18.26,108775.0,18.1279,18.1776,18.0981,18.1378,108775.0
2019-06-04 10:50:00,18.25,18.29,18.25,18.25,44683.0,18.1279,18.1676,18.1279,18.1279,44683.0
2019-06-04 10:55:00,18.25,18.28,18.25,18.28,66248.0,18.1279,18.1577,18.1279,18.1577,66248.0
2019-06-04 11:00:00,18.27,18.35,18.25,18.35,70042.0,18.1478,18.2272,18.1279,18.2272,70042.0
2019-06-04 11:05:00,18.35,18.36,18.28,18.3,42670.0,18.2272,18.2372,18.1577,18.1776,42670.0
2019-06-04 11:10:00,18.31,18.38,18.29,18.33,67369.0,18.1875,18.257,18.1676,18.2074,67369.0
2019-06-04 11:15:00,18.32,18.38,18.3,18.38,42394.0,18.1974,18.257,18.1776,18.257,42394.0
2019-06-04 11:20:00,18.38,18.56,18.38,18.56,62540.0,18.257,18.4358,18.257,18.4358,62540.0
2019-06-04 11:25:00,18.57,18.58,18.38,18.38,75091.0,18.4458,18.4557,18.257,18.257,75091.0
2019-06-04 11:30:00,18.4,18.41,18.28,18.28,67228.0,18.2769,18.2868,18.1577,18.1577,67228.0
2019-06-04 11:35:00,18.27,18.36,18.26,18.32,55630.0,18.1478,18.2372,18.1378,18.1974,55630.0
2019-06-04 11:40:00,18.33,18.36,18.3,18.33,47615.0,18.2074,18.2372,18.1776,18.2074,47615.0
2019-06-04 11:45:00,18.34,18.37,18.31,18.36,26763.0,18.2173,18.2471,18.1875,18.2372,26763.0
2019-06-04 11:50:00,18.37,18.37,18.3,18.32,33324.0,18.2471,18.2471,18.1776,18.1974,33324.0
2019-06-04 11:55:00,18.32,18.33,18.25,18.29,57435.0,18.1974,18.2074,18.1279,18.1676,57435.0
2019-06-04 12:00:00,18.29,18.29,18.25,18.25,27293.0,18.1676,18.1676,18.1279,18.1279,27293.0
2019-06-04 12:05:00,18.25,18.3,18.25,18.26,35491.0,18.1279,18.1776,18.1279,18.1378,35491.0
2019-06-04 12:10:00,18.25,18.29,18.25,18.28,29867.0,18.1279,18.1676,18.1279,18.1577,29867.0
2019-06-04 12:15:00,18.27,18.3,18.25,18.3,18482.0,18.1478,18.1776,18.1279,18.1776,18482.0
2019-06-04 12:20:00,18.3,18.33,18.29,18.33,24230.0,18.1776,18.2074,18.1676,18.2074,24230.0
2019-06-04 12:25:00,18.34,18.38,18.34,18.38,26059.0,18.2173,18.257,18.2173,18.257,26059.0
2019-06-04 12:30:00,18.39,18.47,18.38,18.45,41121.0,18.267,18.3464,18.257,18.3266,41121.0
2019-06-04 12:35:00,18.44,18.45,18.37,18.38,34659.0,18.3166,18.3266,18.2471,18.257,34659.0
2019-06-04 12:40:00,18.38,18.45,18.35,18.44,34138.0,18.257,18.3266,18.2272,18.3166,34138.0
2019-06-04 12:45:00,18.43,18.51,18.42,18.5,40221.0,18.3067,18.3862,18.2968,18.3762,40221.0
2019-06-04 12:50:00,18.5,18.51,18.46,18.5,32435.0,18.3762,18.3862,18.3365,18.3762,32435.0
2019-06-04 12:55:00,18.5,18.53,18.46,18.5,47375.0,18.3762,18.406,18.3365,18.3762,47375.0
2019-06-04 13:00:00,18.5,18.53,18.49,18.51,45723.0,18.3762,18.406,18.3663,18.3862,45723.0
2019-06-04 13:05:00,18.5,19.44,18.48,18.6,1148508.0,18.3762,19.3099,18.3564,18.4756,1148508.0
2019-06-04 13:10:00,18.58,18.59,18.37,18.4,216736.0,18.4557,18.4656,18.2471,18.2769,216736.0
2019-06-04 13:15:00,18.4,18.48,17.99,18.17,222851.0,18.2769,18.3564,17.8696,18.0484,222851.0
2019-06-04 13:20:00,18.16,18.24,18.04,18.16,185780.0,18.0385,18.118,17.9193,18.0385,185780.0
2019-06-04 13:25:00,18.17,18.27,18.14,18.16,85472.0,18.0484,18.1478,18.0186,18.0385,85472.0
2019-06-04 13:30:00,18.16,18.2,18.05,18.15,81526.0,18.0385,18.0782,17.9292,18.0286,81526.0
2019-06-04 13:35:00,18.14,18.27,18.14,18.21,245708.0,18.0186,18.1478,18.0186,18.0882,245708.0
2019-06-04 13:40:00,18.22,18.37,18.22,18.35,54915.0,18.0981,18.2471,18.0981,18.2272,54915.0
2019-06-04 13:45:00,18.35,18.39,18.28,18.33,41217.0,18.2272,18.267,18.1577,18.2074,41217.0
2019-06-04 13:50:00,18.33,18.47,18.33,18.46,44651.0,18.2074,18.3464,18.2074,18.3365,44651.0
2019-06-04 13:55:00,18.46,18.54,18.44,18.54,105918.0,18.3365,18.416,18.3166,18.416,105918.0
2019-06-04 14:00:00,18.54,18.54,18.41,18.46,40976.0,18.416,18.416,18.2868,18.3365,40976.0
2019-06-04 14:05:00,18.46,18.54,18.44,18.54,25382.0,18.3365,18.416,18.3166,18.416,25382.0
2019-06-04 14:10:00,18.53,18.57,18.52,18.57,25388.0,18.406,18.4458,18.3961,18.4458,25388.0
2019-06-04 14:15:00,18.57,18.64,18.56,18.6,56307.0,18.4458,18.5153,18.4358,18.4756,56307.0
2019-06-04 14:20:00,18.61,18.68,18.6,18.63,44486.0,18.4855,18.555,18.4756,18.5054,44486.0
2019-06-04 14:25:00,18.63,18.69,18.59,18.69,26153.0,18.5054,18.565,18.4656,18.565,26153.0
2019-06-04 14:30:00,18.69,18.72,18.65,18.66,55356.0,18.565,18.5948,18.5252,18.5352,55356.0
2019-06-04 14:35:00,18.66,18.74,18.66,18.74,26042.0,18.5352,18.6146,18.5352,18.6146,26042.0
2019-06-04 14:40:00,18.74,18.77,18.72,18.77,39136.0,18.6146,18.6444,18.5948,18.6444,39136.0
2019-06-04 14:45:00,18.77,18.77,18.69,18.7,29077.0,18.6444,18.6444,18.565,18.5749,29077.0
2019-06-04 14:50:00,18.7,18.71,18.62,18.66,35448.0,18.5749,18.5848,18.4954,18.5352,35448.0
2019-06-04 14:55:00,18.66,18.71,18.65,18.7,129700.0,18.5352,18.5848,18.5252,18.5749,129700.0
2019-06-04 15:00:00,18.7,18.7,18.62,18.66,59978.0,18.5749,18.5749,18.4954,18.5352,59978.0
2019-06-04 15:05:00,18.65,18.69,18.65,18.68,22033.0,18.5252,18.565,18.5252,18.555,22033.0
2019-06-04 15:10:00,18.68,18.71,18.66,18.69,106565.0,18.555,18.5848,18.5352,18.565,106565.0
2019-06-04 15:15:00,18.7,18.7,18.68,18.69,16060.0,18.5749,18.5749,18.555,18.565,16060.0
2019-06-04 15:20:00,18.69,18.7,18.63,18.65,23294.0,18.565,18.5749,18.5054,18.5252,23294.0
2019-06-04 15:25:00,18.64,18.65,18.63,18.63,12632.0,18.5153,18.5252,18.5054,18.5054,12632.0
2019-06-04 15:30:00,18.64,18.67,18.63,18.64,31785.0,18.5153,18.5451,18.5054,18.5153,31785.0
2019-06-04 15:35:00,18.64,18.66,18.57,18.59,87540.0,18.5153,18.5352,18.4458,18.4656,87540.0
2019-06-04 15:40:00,18.59,18.65,18.59,18.64,58876.0,18.4656,18.5252,18.4656,18.5153,58876.0
2019-06-04 15:45:00,18.64,18.69,18.63,18.67,355127.0,18.5153,18.565,18.5054,18.5451,355127.0
2019-06-04 15:50:00,18.68,18.73,18.67,18.7,200976.0,18.555,18.6047,18.5451,18.5749,200976.0
2019-06-04 15:55:00,18.7,18.72,18.64,18.72,657549.0,18.5749,18.5948,18.5153,18.5948,657549.0
2019-06-05 09:30:00,18.74,18.74,18.38,18.52,143643.0,18.6146,18.6146,18.257,18.3961,143643.0
2019-06-05 09:35:00,18.51,18.7,18.47,18.68,101498.0,18.3862,18.5749,18.3464,18.555,101498.0
2019-06-05 09:40:00,18.68,18.73,18.6,18.65,60015.0,18.555,18.6047,18.4756,18.5252,60015.0
2019-06-05 09:45:00,18.67,18.68,18.52,18.65,22372.0,18.5451,18.555,18.3961,18.5252,22372.0
2019-06-05 09:50:00,18.67,18.78,18.62,18.64,211624.0,18.5451,18.6544,18.4954,18.5153,211624.0
2019-06-05 09:55:00,18.65,18.93,18.65,18.92,80457.0,18.5252,18.8034,18.5252,18.7934,80457.0
2019-06-05 10:00:00,18.93,19.19,18.9,19.11,120667.0,18.8034,19.0616,18.7736,18.9821,120667.0
2019-06-05 10:05:00,19.1,19.3,19.09,19.23,142034.0,18.9722,19.1709,18.9623,19.1013,142034.0
2019-06-05 10:10:00,19.22,19.37,19.22,19.28,126348.0,19.0914,19.2404,19.0914,19.151,126348.0
2019-06-05 10:15:00,19.27,19.35,19.22,19.23,75303.0,19.1411,19.2205,19.0914,19.1013,75303.0
2019-06-05 10:20:00,19.23,19.24,19.0,19.08,127996.0,19.1013,19.1113,18.8729,18.9524,127996.0
2019-06-05 10:25:00,19.07,19.09,18.97,19.01,94562.0,18.9424,18.9623,18.8431,18.8828,94562.0
2019-06-05 10:30:00,19.01,19.04,18.97,19.02,62014.0,18.8828,18.9126,18.8431,18.8928,62014.0
2019-06-05 10:35:00,19.02,19.07,19.0,19.05,74301.0,18.8928,18.9424,18.8729,18.9226,74301.0
2019-06-05 10:40:00,19.05,19.19,19.04,19.13,96408.0,18.9226,19.0616,18.9126,19.002,96408.0
2019-06-05 10:45:00,19.13,19.15,19.0,19.05,54478.0,19.002,19.0219,18.8729,18.9226,54478.0
2019-06-05 10:50:00,19.05,19.05,18.9,19.01,106542.0,18.9226,18.9226,18.7736,18.8828,106542.0
2019-06-05 10:55:00,19.0,19.07,18.98,19.06,54718.0,18.8729,18.9424,18.853,18.9325,54718.0
2019-06-05 11:00:00,19.07,19.15,19.05,19.14,32514.0,18.9424,19.0219,18.9226,19.0119,32514.0
2019-06-05 11:05:00,19.14,19.17,19.1,19.14,38969.0,19.0119,19.0417,18.9722,19.0119,38969.0
2019-06-05 11:10:00,19.13,19.16,19.0,19.05,76903.0,19.002,19.0318,18.8729,18.9226,76903.0
2019-06-05 11:15:00,19.05,19.09,19.02,19.02,24508.0,18.9226,18.9623,18.8928,18.8928,24508.0
2019-06-05 11:20:00,19.02,19.03,18.95,19.0,60362.0,18.8928,18.9027,18.8232,18.8729,60362.0
2019-06-05 11:25:00,18.99,19.04,18.97,18.98,58156.0,18.863,18.9126,18.8431,18.853,58156.0
2019-06-05 11:30:00,18.98,19.02,18.94,19.02,47367.0,18.853,18.8928,18.8133,18.8928,47367.0
2019-06-05 11:35:00,19.02,19.05,18.97,19.03,40638.0,18.8928,18.9226,18.8431,18.9027,40638.0
2019-06-05 11:40:00,19.03,19.05,18.99,19.02,47911.0,18.9027,18.9226,18.863,18.8928,47911.0
2019-06-05 11:45:00,19.02,19.02,18.93,18.95,257298.0,18.8928,18.8928,18.8034,18.8232,257298.0
2019-06-05 11:50:00,18.95,19.01,18.94,19.01,35627.0,18.8232,18.8828,18.8133,18.8828,35627.0
2019-06-05 11:55:00,19.02,19.06,19.0,19.04,196117.0,18.8928,18.9325,18.8729,18.9126,196117.0
2019-06-05 12:00:00,19.04,19.04,19.0,19.02,28931.0,18.9126,18.9126,18.8729,18.8928,28931.0
2019-06-05 12:05:00,19.03,19.04,19.01,19.02,14202.0,18.9027,18.9126,18.8828,18.8928,14202.0
2019-06-05 12:10:00,19.01,19.03,19.0,19.03,45957.0,18.8828,18.9027,18.8729,18.9027,45957.0
2019-06-05 12:15:00,19.03,19.06,19.01,19.05,38348.0,18.9027,18.9325,18.8828,18.9226,38348.0
2019-06-05 12:20:00,19.05,19.09,19.04,19.07,43467.0,18.9226,18.9623,18.9126,18.9424,43467.0
2019-06-05 12:25:00,19.08,19.09,19.03,19.04,61753.0,18.9524,18.9623,18.9027,18.9126,61753.0
2019-06-05 12:30:00,19.04,19.08,19.03,19.06,28767.0,18.9126,18.9524,18.9027,18.9325,28767.0
2019-06-05 12:35:00,19.05,19.09,19.05,19.05,36550.0,18.9226,18.9623,18.9226,18.9226,36550.0
2019-06-05 12:40:00,19.06,19.09,19.05,19.07,35868.0,18.9325,18.9623,18.9226,18.9424,35868.0
2019-06-05 12:45:00,19.07,19.09,19.06,19.06,43981.0,18.9424,18.9623,18.9325,18.9325,43981.0
2019-06-05 12:50:00,19.06,19.07,18.99,19.0,55816.0,18.9325,18.9424,18.863,18.8729,55816.0
2019-06-05 12:55:00,18.99,19.06,18.99,19.05,41101.0,18.863,18.9325,18.863,18.9226,41101.0
2019-06-05 13:00:00,19.05,19.1,19.04,19.09,57424.0,18.9226,18.9722,18.9126,18.9623,57424.0
2019-06-05 13:05:00,19.1,19.1,19.07,19.09,30285.0,18.9722,18.9722,18.9424,18.9623,30285.0
2019-06-05 13:10:00,19.09,19.19,19.07,19.17,94970.0,18.9623,19.0616,18.9424,19.0417,94970.0
2019-06-05 13:15:00,19.17,19.25,19.16,19.25,89413.0,19.0417,19.1212,19.0318,19.1212,89413.0
2019-06-05 13:20:00,19.25,19.31,19.23,19.28,157706.0,19.1212,19.1808,19.1013,19.151,157706.0
2019-06-05 13:25:00,19.27,19.31,19.26,19.3,75520.0,19.1411,19.1808,19.1311,19.1709,75520.0
2019-06-05 13:30:00,19.3,19.4,19.29,19.34,160728.0,19.1709,19.2702,19.1609,19.2106,160728.0
2019-06-05 13:35:00,19.34,19.48,19.3,19.46,147941.0,19.2106,19.3497,19.1709,19.3298,147941.0
2019-06-05 13:40:00,19.47,19.6,19.46,19.57,166189.0,19.3397,19.4689,19.3298,19.4391,166189.0
2019-06-05 13:45:00,19.57,19.77,19.57,19.68,229997.0,19.4391,19.6377,19.4391,19.5483,229997.0
2019-06-05 13:50:00,19.68,19.71,19.57,19.64,471263.0,19.5483,19.5781,19.4391,19.5086,471263.0
2019-06-05 13:55:00,19.64,19.7,19.6,19.64,100068.0,19.5086,19.5682,19.4689,19.5086,100068.0
2019-06-05 14:00:00,19.64,19.74,19.62,19.73,103160.0,19.5086,19.6079,19.4887,19.598,103160.0
2019-06-05 14:05:00,19.74,19.8,19.69,19.77,128500.0,19.6079,19.6675,19.5583,19.6377,128500.0
2019-06-05 14:10:00,19.78,19.78,19.71,19.76,98851.0,19.6477,19.6477,19.5781,19.6278,98851.0
2019-06-05 14:15:00,19.75,19.97,19.73,19.95,191712.0,19.6179,19.8364,19.598,19.8165,191712.0
2019-06-05 14:20:00,19.95,20.09,19.88,19.96,246692.0,19.8165,19.9556,19.747,19.8265,246692.0
2019-06-05 14:25:00,19.96,20.09,19.9,20.01,169452.0,19.8265,19.9556,19.7669,19.8761,169452.0
2019-06-05 14:30:00,20.02,20.19,19.99,20.15,166111.0,19.8861,20.0549,19.8563,20.0152,166111.0
2019-06-05 14:35:00,20.13,20.39,20.1,20.29,317639.0,19.9953,20.2536,19.9655,20.1543,317639.0
2019-06-05 14:40:00,20.3,20.55,20.29,20.5,243033.0,20.1642,20.4125,20.1543,20.3629,243033.0
2019-06-05 14:45:00,20.5,20.65,20.34,20.41,639174.0,20.3629,20.5118,20.2039,20.2735,639174.0
2019-06-05 14:50:00,20.41,20.42,20.14,20.21,388795.0,20.2735,20.2834,20.0053,20.0748,388795.0
2019-06-05 14:55:00,20.21,20.27,20.14,20.23,159773.0,20.0748,20.1344,20.0053,20.0947,159773.0
2019-06-05 15:00:00,20.23,20.39,20.16,20.23,254736.0,20.0947,20.2536,20.0251,20.0947,254736.0
2019-06-05 15:05:00,20.23,20.52,20.21,20.5,215474.0,20.0947,20.3827,20.0748,20.3629,215474.0
2019-06-05 15:10:00,20.5,20.64,20.47,20.54,189933.0,20.3629,20.5019,20.3331,20.4026,189933.0
2019-06-05 15:15:00,20.53,20.69,20.53,20.61,224709.0,20.3926,20.5516,20.3926,20.4721,224709.0
2019-06-05 15:20:00,20.61,20.64,20.49,20.61,208670.0,20.4721,20.5019,20.3529,20.4721,208670.0
2019-06-05 15:25:00,20.6,20.67,20.52,20.56,440076.0,20.4622,20.5317,20.3827,20.4224,440076.0
2019-06-05 15:30:00,20.57,20.66,20.23,20.5,431965.0,20.4324,20.5218,20.0947,20.3629,431965.0
2019-06-05 15:35:00,20.51,20.6,20.49,20.59,236941.0,20.3728,20.4622,20.3529,20.4522,236941.0
2019-06-05 15:40:00,20.6,20.75,20.49,20.61,376085.0,20.4622,20.6112,20.3529,20.4721,376085.0
2019-06-05 15:45:00,20.6,20.68,20.54,20.54,531532.0,20.4622,20.5416,20.4026,20.4026,531532.0
2019-06-05 15:50:00,20.55,20.75,20.5,20.75,546432.0,20.4125,20.6112,20.3629,20.6112,546432.0
2019-06-05 15:55:00,20.75,21.27,20.47,20.76,1867555.0,20.6112,21.1277,20.3331,20.6211,1867555.0
2019-06-06 09:30:00,20.55,20.57,19.5,19.87,489424.0,20.4125,20.4324,19.3695,19.7371,489424.0
2019-06-06 09:35:00,19.86,20.14,19.09,20.14,623945.0,19.7271,20.0053,18.9623,20.0053,623945.0
2019-06-06 09:40:00,20.14,20.27,19.99,20.23,172415.0,20.0053,20.1344,19.8563,20.0947,172415.0
2019-06-06 09:45:00,20.23,20.39,20.17,20.39,213320.0,20.0947,20.2536,20.0351,20.2536,213320.0
2019-06-06 09:50:00,20.35,20.63,20.34,20.57,159687.0,20.2139,20.492,20.2039,20.4324,159687.0
2019-06-06 09:55:00,20.56,20.56,20.41,20.51,196029.0,20.4224,20.4224,20.2735,20.3728,196029.0
2019-06-06 10:00:00,20.52,20.7,20.5,20.63,72225.0,20.3827,20.5615,20.3629,20.492,72225.0
2019-06-06 10:05:00,20.64,20.77,20.61,20.71,104701.0,20.5019,20.631,20.4721,20.5714,104701.0
2019-06-06 10:10:00,20.7,20.8,20.67,20.77,78655.0,20.5615,20.6608,20.5317,20.631,78655.0
2019-06-06 10:15:00,20.74,20.8,20.66,20.74,110794.0,20.6012,20.6608,20.5218,20.6012,110794.0
2019-06-06 10:20:00,20.73,20.79,20.52,20.54,127270.0,20.5913,20.6509,20.3827,20.4026,127270.0
2019-06-06 10:25:00,20.54,20.59,20.24,20.39,163078.0,20.4026,20.4522,20.1046,20.2536,163078.0
2019-06-06 10:30:00,20.38,20.48,20.28,20.47,61946.0,20.2437,20.343,20.1443,20.3331,61946.0
2019-06-06 10:35:00,20.47,20.57,20.39,20.55,72287.0,20.3331,20.4324,20.2536,20.4125,72287.0
2019-06-06 10:40:00,20.55,20.56,20.34,20.48,51497.0,20.4125,20.4224,20.2039,20.343,51497.0
2019-06-06 10:45:00,20.46,20.58,20.45,20.57,90004.0,20.3231,20.4423,20.3132,20.4324,90004.0
2019-06-06 10:50:00,20.57,20.6,20.49,20.51,79744.0,20.4324,20.4622,20.3529,20.3728,79744.0
2019-06-06 10:55:00,20.51,20.57,20.45,20.54,56579.0,20.3728,20.4324,20.3132,20.4026,56579.0
2019-06-06 11:00:00,20.55,20.57,20.47,20.53,52632.0,20.4125,20.4324,20.3331,20.3926,52632.0
2019-06-06 11:05:00,20.53,20.7,20.53,20.67,70509.0,20.3926,20.5615,20.3926,20.5317,70509.0
2019-06-06 11:10:00,20.69,20.69,20.53,20.61,70549.0,20.5516,20.5516,20.3926,20.4721,70549.0
2019-06-06 11:15:00,20.61,20.61,20.5,20.55,68868.0,20.4721,20.4721,20.3629,20.4125,68868.0
2019-06-06 11:20:00,20.55,20.61,20.52,20.57,40894.0,20.4125,20.4721,20.3827,20.4324,40894.0
2019-06-06 11:25:00,20.58,20.68,20.52,20.67,43887.0,20.4423,20.5416,20.3827,20.5317,43887.0
2019-06-06 11:30:00,20.68,20.68,20.58,20.61,43745.0,20.5416,20.5416,20.4423,20.4721,43745.0
2019-06-06 11:35:00,20.61,20.67,20.59,20.66,46170.0,20.4721,20.5317,20.4522,20.5218,46170.0
2019-06-06 11:40:00,20.66,20.73,20.63,20.65,33466.0,20.5218,20.5913,20.492,20.5118,33466.0
2019-06-06 11:45:00,20.66,20.69,20.53,20.54,81843.0,20.5218,20.5516,20.3926,20.4026,81843.0
2019-06-06 11:50:00,20.54,20.55,20.42,20.49,43218.0,20.4026,20.4125,20.2834,20.3529,43218.0
2019-06-06 11:55:00,20.49,20.57,20.48,20.55,49495.0,20.3529,20.4324,20.343,20.4125,49495.0
2019-06-06 12:00:00,20.55,20.62,20.53,20.59,29749.0,20.4125,20.482,20.3926,20.4522,29749.0
2019-06-06 12:05:00,20.59,20.68,20.55,20.67,45430.0,20.4522,20.5416,20.4125,20.5317,45430.0
2019-06-06 12:10:00,20.66,20.7,20.63,20.66,40874.0,20.5218,20.5615,20.492,20.5218,40874.0
2019-06-06 12:15:00,20.66,20.73,20.62,20.72,27400.0,20.5218,20.5913,20.482,20.5814,27400.0
2019-06-06 12:20:00,20.72,20.75,20.59,20.63,44516.0,20.5814,20.6112,20.4522,20.492,44516.0
2019-06-06 12:25:00,20.62,20.66,20.58,20.6,62310.0,20.482,20.5218,20.4423,20.4622,62310.0
2019-06-06 12:30:00,20.6,20.64,20.59,20.62,33105.0,20.4622,20.5019,20.4522,20.482,33105.0
2019-06-06 12:35:00,20.64,20.65,20.58,20.62,49589.0,20.5019,20.5118,20.4423,20.482,49589.0
2019-06-06 12:40:00,20.62,20.64,20.57,20.61,61915.0,20.482,20.5019,20.4324,20.4721,61915.0
2019-06-06 12:45:00,20.61,20.64,20.55,20.64,55758.0,20.4721,20.5019,20.4125,20.5019,55758.0
2019-06-06 12:50:00,20.64,20.66,20.6,20.6,24740.0,20.5019,20.5218,20.4622,20.4622,24740.0
2019-06-06 12:55:00,20.6,20.66,20.59,20.65,41962.0,20.4622,20.5218,20.4522,20.5118,41962.0
2019-06-06 13:00:00,20.66,20.68,20.61,20.64,34866.0,20.5218,20.5416,20.4721,20.5019,34866.0
2019-06-06 13:05:00,20.65,20.69,20.57,20.66,55639.0,20.5118,20.5516,20.4324,20.5218,55639.0
2019-06-06 13:10:00,20.66,20.68,20.62,20.64,37034.0,20.5218,20.5416,20.482,20.5019,37034.0
2019-06-06 13:15:00,20.64,20.66,20.54,20.58,51152.0,20.5019,20.5218,20.4026,20.4423,51152.0
2019-06-06 13:20:00,20.57,20.6,20.47,20.52,53628.0,20.4324,20.4622,20.3331,20.3827,53628.0
2019-06-06 13:25:00,20.53,20.63,20.49,20.55,57589.0,20.3926,20.492,20.3529,20.4125,57589.0
2019-06-06 13:30:00,20.55,20.6,20.52,20.59,42922.0,20.4125,20.4622,20.3827,20.4522,42922.0
2019-06-06 13:35:00,20.6,20.7,20.56,20.66,142788.0,20.4622,20.5615,20.4224,20.5218,142788.0
2019-06-06 13:40:00,20.67,20.68,20.62,20.67,32770.0,20.5317,20.5416,20.482,20.5317,32770.0
2019-06-06 13:45:00,20.66,20.69,20.61,20.67,37495.0,20.5218,20.5516,20.4721,20.5317,37495.0
2019-06-06 13:50:00,20.67,20.71,20.64,20.67,62923.0,20.5317,20.5714,20.5019,20.5317,62923.0
2019-06-06 13:55:00,20.67,20.8,20.67,20.76,42724.0,20.5317,20.6608,20.5317,20.6211,42724.0
2019-06-06 14:00:00,20.76,20.8,20.72,20.75,41812.0,20.6211,20.6608,20.5814,20.6112,41812.0
2019-06-06 14:05:00,20.74,20.77,20.66,20.75,52672.0,20.6012,20.631,20.5218,20.6112,52672.0
2019-06-06 14:10:00,20.75,20.75,20.65,20.65,45425.0,20.6112,20.6112,20.5118,20.5118,45425.0
2019-06-06 14:15:00,20.66,20.73,20.63,20.64,125632.0,20.5218,20.5913,20.492,20.5019,125632.0
2019-06-06 14:20:00,20.65,20.74,20.61,20.7,130484.0,20.5118,20.6012,20.4721,20.5615,130484.0
2019-06-06 14:25:00,20.71,20.76,20.61,20.71,150967.0,20.5714,20.6211,20.4721,20.5714,150967.0
2019-06-06 14:30:00,20.71,20.85,20.62,20.8,157565.0,20.5714,20.7105,20.482,20.6608,157565.0
2019-06-06 14:35:00,20.81,20.81,20.71,20.76,42753.0,20.6708,20.6708,20.5714,20.6211,42753.0
2019-06-06 14:40:00,20.75,20.82,20.73,20.8,48197.0,20.6112,20.6807,20.5913,20.6608,48197.0
2019-06-06 14:45:00,20.8,20.87,20.8,20.83,90242.0,20.6608,20.7304,20.6608,20.6906,90242.0
2019-06-06 14:50:00,20.84,20.91,20.81,20.9,126703.0,20.7006,20.7701,20.6708,20.7602,126703.0
2019-06-06 14:55:00,20.9,20.96,20.87,20.92,132268.0,20.7602,20.8198,20.7304,20.78,132268.0
2019-06-06 15:00:00,20.92,20.96,20.9,20.95,75343.0,20.78,20.8198,20.7602,20.8098,75343.0
2019-06-06 15:05:00,20.94,21.05,20.94,21.02,200706.0,20.7999,20.9092,20.7999,20.8794,200706.0
2019-06-06 15:10:00,21.02,21.07,21.0,21.07,155403.0,20.8794,20.929,20.8595,20.929,155403.0
2019-06-06 15:15:00,21.06,21.12,21.03,21.07,244551.0,20.9191,20.9787,20.8893,20.929,244551.0
2019-06-06 15:20:00,21.07,21.13,21.04,21.1,141947.0,20.929,20.9886,20.8992,20.9588,141947.0
2019-06-06 15:25:00,21.1,21.26,21.09,21.16,166911.0,20.9588,21.1178,20.9489,21.0184,166911.0
2019-06-06 15:30:00,21.16,21.2,21.12,21.18,131598.0,21.0184,21.0582,20.9787,21.0383,131598.0
2019-06-06 15:35:00,21.19,21.19,20.99,21.05,118889.0,21.0482,21.0482,20.8496,20.9092,118889.0
2019-06-06 15:40:00,21.05,21.06,20.89,20.94,163056.0,20.9092,20.9191,20.7502,20.7999,163056.0
2019-06-06 15:45:00,20.93,21.04,20.93,21.03,244409.0,20.79,20.8992,20.79,20.8893,244409.0
2019-06-06 15:50:00,21.03,21.05,20.98,20.98,186946.0,20.8893,20.9092,20.8396,20.8396,186946.0
2019-06-06 15:55:00,20.99,21.01,20.92,20.99,329206.0,20.8496,20.8694,20.78,20.8496,329206.0
2019-06-07 09:30:00,20.83,21.0,20.66,20.94,84487.0,20.6906,20.8595,20.5218,20.7999,84487.0
2019-06-07 09:35:00,20.93,21.07,20.92,21.01,82024.0,20.79,20.929,20.78,20.8694,82024.0
2019-06-07 09:40:00,21.01,21.07,20.96,21.0,74400.0,20.8694,20.929,20.8198,20.8595,74400.0
2019-06-07 09:45:00,21.0,21.0,20.77,20.89,45417.0,20.8595,20.8595,20.631,20.7502,45417.0
2019-06-07 09:50:00,20.88,20.89,20.69,20.7,94154.0,20.7403,20.7502,20.5516,20.5615,94154.0
2019-06-07 09:55:00,20.71,20.81,20.71,20.79,65685.0,20.5714,20.6708,20.5714,20.6509,65685.0
2019-06-07 10:00:00,20.79,20.88,20.79,20.85,58041.0,20.6509,20.7403,20.6509,20.7105,58041.0
2019-06-07 10:05:00,20.86,20.94,20.83,20.89,58441.0,20.7204,20.7999,20.6906,20.7502,58441.0
2019-06-07 10:10:00,20.89,20.95,20.87,20.92,60546.0,20.7502,20.8098,20.7304,20.78,60546.0
2019-06-07 10:15:00,20.9,20.91,20.79,20.81,56759.0,20.7602,20.7701,20.6509,20.6708,56759.0
2019-06-07 10:20:00,20.8,20.89,20.79,20.88,61394.0,20.6608,20.7502,20.6509,20.7403,61394.0
2019-06-07 10:25:00,20.88,20.92,20.85,20.86,35433.0,20.7403,20.78,20.7105,20.7204,35433.0
2019-06-07 10:30:00,20.86,20.89,20.8,20.86,296602.0,20.7204,20.7502,20.6608,20.7204,296602.0
2019-06-07 10:35:00,20.86,20.92,20.85,20.87,36985.0,20.7204,20.78,20.7105,20.7304,36985.0
2019-06-07 10:40:00,20.88,20.9,20.8,20.81,33883.0,20.7403,20.7602,20.6608,20.6708,33883.0
2019-06-07 10:45:00,20.8,20.83,20.71,20.75,47699.0,20.6608,20.6906,20.5714,20.6112,47699.0
2019-06-07 10:50:00,20.76,20.76,20.56,20.57,47016.0,20.6211,20.6211,20.4224,20.4324,47016.0
2019-06-07 10:55:00,20.59,20.59,20.51,20.55,49808.0,20.4522,20.4522,20.3728,20.4125,49808.0
2019-06-07 11:00:00,20.55,20.59,20.52,20.55,67546.0,20.4125,20.4522,20.3827,20.4125,67546.0
2019-06-07 11:05:00,20.55,20.59,20.52,20.56,41439.0,20.4125,20.4522,20.3827,20.4224,41439.0
2019-06-07 11:10:00,20.56,20.63,20.54,20.63,56227.0,20.4224,20.492,20.4026,20.492,56227.0
2019-06-07 11:15:00,20.63,20.66,20.6,20.66,95246.0,20.492,20.5218,20.4622,20.5218,95246.0
2019-06-07 11:20:00,20.66,20.72,20.62,20.68,52655.0,20.5218,20.5814,20.482,20.5416,52655.0
2019-06-07 11:25:00,20.67,20.71,20.67,20.67,37940.0,20.5317,20.5714,20.5317,20.5317,37940.0
2019-06-07 11:30:00,20.68,20.71,20.66,20.67,59167.0,20.5416,20.5714,20.5218,20.5317,59167.0
2019-06-07 11:35:00,20.68,20.73,20.63,20.63,62570.0,20.5416,20.5913,20.492,20.492,62570.0
2019-06-07 11:40:00,20.62,20.72,20.62,20.72,46678.0,20.482,20.5814,20.482,20.5814,46678.0
2019-06-07 11:45:00,20.71,20.77,20.7,20.76,53726.0,20.5714,20.631,20.5615,20.6211,53726.0
2019-06-07 11:50:00,20.75,20.84,20.74,20.77,40015.0,20.6112,20.7006,20.6012,20.631,40015.0
2019-06-07 11:55:00,20.75,20.76,20.69,20.72,48247.0,20.6112,20.6211,20.5516,20.5814,48247.0
2019-06-07 12:00:00,20.72,20.79,20.7,20.76,115369.0,20.5814,20.6509,20.5615,20.6211,115369.0
2019-06-07 12:05:00,20.76,20.78,20.73,20.77,94281.0,20.6211,20.641,20.5913,20.631,94281.0
2019-06-07 12:10:00,20.77,20.79,20.73,20.75,69126.0,20.631,20.6509,20.5913,20.6112,69126.0
2019-06-07 12:15:00,20.75,20.76,20.65,20.68,46949.0,20.6112,20.6211,20.5118,20.5416,46949.0
2019-06-07 12:20:00,20.68,20.74,20.66,20.67,67700.0,20.5416,20.6012,20.5218,20.5317,67700.0
2019-06-07 12:25:00,20.67,20.68,20.59,20.62,79969.0,20.5317,20.5416,20.4522,20.482,79969.0
2019-06-07 12:30:00,20.62,20.7,20.6,20.62,66318.0,20.482,20.5615,20.4622,20.482,66318.0
2019-06-07 12:35:00,20.62,20.65,20.59,20.6,29862.0,20.482,20.5118,20.4522,20.4622,29862.0
2019-06-07 12:40:00,20.61,20.64,20.59,20.62,34246.0,20.4721,20.5019,20.4522,20.482,34246.0
2019-06-07 12:45:00,20.62,20.66,20.61,20.62,24459.0,20.482,20.5218,20.4721,20.482,24459.0
2019-06-07 12:50:00,20.61,20.64,20.6,20.6,44937.0,20.4721,20.5019,20.4622,20.4622,44937.0
2019-06-07 12:55:00,20.6,20.68,20.59,20.68,53381.0,20.4622,20.5416,20.4522,20.5416,53381.0
2019-06-07 13:00:00,20.68,20.69,20.6,20.61,42277.0,20.5416,20.5516,20.4622,20.4721,42277.0
2019-06-07 13:05:00,20.61,20.64,20.6,20.61,28723.0,20.4721,20.5019,20.4622,20.4721,28723.0
2019-06-07 13:10:00,20.62,20.66,20.6,20.64,50193.0,20.482,20.5218,20.4622,20.5019,50193.0
2019-06-07 13:15:00,20.64,20.7,20.59,20.7,52195.0,20.5019,20.5615,20.4522,20.5615,52195.0
2019-06-07 13:20:00,20.71,20.73,20.66,20.71,84143.0,20.5714,20.5913,20.5218,20.5714,84143.0
2019-06-07 13:25:00,20.72,20.76,20.72,20.76,25388.0,20.5814,20.6211,20.5814,20.6211,25388.0
2019-06-07 13:30:00,20.76,20.77,20.7,20.71,35199.0,20.6211,20.631,20.5615,20.5714,35199.0
2019-06-07 13:35:00,20.71,20.74,20.68,20.7,37176.0,20.5714,20.6012,20.5416,20.5615,37176.0
2019-06-07 13:40:00,20.7,20.7,20.65,20.67,26858.0,20.5615,20.5615,20.5118,20.5317,26858.0
2019-06-07 13:45:00,20.66,20.66,20.6,20.65,48765.0,20.5218,20.5218,20.4622,20.5118,48765.0
2019-06-07 13:50:00,20.66,20.66,20.59,20.61,79672.0,20.5218,20.5218,20.4522,20.4721,79672.0
2019-06-07 13:55:00,20.61,20.63,20.53,20.53,45884.0,20.4721,20.492,20.3926,20.3926,45884.0
2019-06-07 14:00:00,20.52,20.59,20.51,20.57,50091.0,20.3827,20.4522,20.3728,20.4324,50091.0
2019-06-07 14:05:00,20.56,20.57,20.48,20.54,82168.0,20.4224,20.4324,20.343,20.4026,82168.0
2019-06-07 14:10:00,20.54,20.57,20.53,20.54,34967.0,20.4026,20.4324,20.3926,20.4026,34967.0
2019-06-07 14:15:00,20.54,20.61,20.53,20.59,29557.0,20.4026,20.4721,20.3926,20.4522,29557.0
2019-06-07 14:20:00,20.59,20.63,20.56,20.61,27410.0,20.4522,20.492,20.4224,20.4721,27410.0
2019-06-07 14:25:00,20.61,20.61,20.56,20.58,60197.0,20.4721,20.4721,20.4224,20.4423,60197.0
2019-06-07 14:30:00,20.57,20.6,20.54,20.58,38569.0,20.4324,20.4622,20.4026,20.4423,38569.0
2019-06-07 14:35:00,20.58,20.62,20.56,20.59,29232.0,20.4423,20.482,20.4224,20.4522,29232.0
2019-06-07 14:40:00,20.59,20.61,20.57,20.6,30137.0,20.4522,20.4721,20.4324,20.4622,30137.0
2019-06-07 14:45:00,20.6,20.64,20.57,20.63,45949.0,20.4622,20.5019,20.4324,20.492,45949.0
2019-06-07 14:50:00,20.63,20.71,20.59,20.61,56177.0,20.492,20.5714,20.4522,20.4721,56177.0
2019-06-07 14:55:00,20.61,20.64,20.59,20.63,37259.0,20.4721,20.5019,20.4522,20.492,37259.0
2019-06-07 15:00:00,20.63,20.66,20.61,20.63,34212.0,20.492,20.5218,20.4721,20.492,34212.0
2019-06-07 15:05:00,20.64,20.66,20.57,20.6,60102.0,20.5019,20.5218,20.4324,20.4622,60102.0
2019-06-07 15:10:00,20.6,20.61,20.53,20.53,122900.0,20.4622,20.4721,20.3926,20.3926,122900.0
2019-06-07 15:15:00,20.54,20.57,20.51,20.54,117101.0,20.4026,20.4324,20.3728,20.4026,117101.0
2019-06-07 15:20:00,20.54,20.57,20.51,20.52,45515.0,20.4026,20.4324,20.3728,20.3827,45515.0
2019-06-07 15:25:00,20.52,20.58,20.52,20.56,37882.0,20.3827,20.4423,20.3827,20.4224,37882.0
2019-06-07 15:30:00,20.56,20.59,20.52,20.54,54320.0,20.4224,20.4522,20.3827,20.4026,54320.0
2019-06-07 15:35:00,20.55,20.58,20.49,20.51,103365.0,20.4125,20.4423,20.3529,20.3728,103365.0
2019-06-07 15:40:00,20.51,20.52,20.46,20.52,106139.0,20.3728,20.3827,20.3231,20.3827,106139.0
2019-06-07 15:45:00,20.51,20.52,20.35,20.44,144679.0,20.3728,20.3827,20.2139,20.3033,144679.0
2019-06-07 15:50:00,20.44,20.51,20.44,20.46,143991.0,20.3033,20.3728,20.3033,20.3231,143991.0
2019-06-07 15:55:00,20.47,20.51,20.42,20.47,348232.0,20.3331,20.3728,20.2834,20.3331,348232.0
2019-06-10 09:30:00,20.88,21.0,20.56,20.6,107207.0,20.7403,20.8595,20.4224,20.4622,107207.0
2019-06-10 09:35:00,20.61,20.61,20.36,20.38,59484.0,20.4721,20.4721,20.2238,20.2437,59484.0
2019-06-10 09:40:00,20.37,20.39,20.12,20.16,48403.0,20.2337,20.2536,19.9854,20.0251,48403.0
2019-06-10 09:45:00,20.16,20.31,20.15,20.2,77394.0,20.0251,20.1741,20.0152,20.0649,77394.0
2019-06-10 09:50:00,20.21,20.25,19.97,20.0,56017.0,20.0748,20.1145,19.8364,19.8662,56017.0
2019-06-10 09:55:00,20.0,20.04,19.91,19.97,49957.0,19.8662,19.9059,19.7768,19.8364,49957.0
2019-06-10 10:00:00,19.97,20.0,19.79,19.83,43993.0,19.8364,19.8662,19.6576,19.6973,43993.0
2019-06-10 10:05:00,19.83,19.85,19.62,19.69,62818.0,19.6973,19.7172,19.4887,19.5583,62818.0
2019-06-10 10:10:00,19.66,19.69,19.6,19.63,29369.0,19.5285,19.5583,19.4689,19.4987,29369.0
2019-06-10 10:15:00,19.61,19.65,19.53,19.61,73048.0,19.4788,19.5185,19.3993,19.4788,73048.0
2019-06-10 10:20:00,19.6,19.75,19.6,19.64,36282.0,19.4689,19.6179,19.4689,19.5086,36282.0
2019-06-10 10:25:00,19.64,19.71,19.62,19.71,30229.0,19.5086,19.5781,19.4887,19.5781,30229.0
2019-06-10 10:30:00,19.71,19.82,19.7,19.81,76435.0,19.5781,19.6874,19.5682,19.6775,76435.0
2019-06-10 10:35:00,19.8,19.8,19.71,19.71,179494.0,19.6675,19.6675,19.5781,19.5781,179494.0
2019-06-10 10:40:00,19.71,19.81,19.71,19.76,95302.0,19.5781,19.6775,19.5781,19.6278,95302.0
2019-06-10 10:45:00,19.77,19.87,19.75,19.82,21496.0,19.6377,19.7371,19.6179,19.6874,21496.0
2019-06-10 10:50:00,19.81,19.81,19.76,19.78,14982.0,19.6775,19.6775,19.6278,19.6477,14982.0
2019-06-10 10:55:00,19.78,19.8,19.72,19.73,16738.0,19.6477,19.6675,19.5881,19.598,16738.0
2019-06-10 11:00:00,19.74,19.81,19.73,19.78,15510.0,19.6079,19.6775,19.598,19.6477,15510.0
2019-06-10 11:05:00,19.78,19.78,19.72,19.77,25850.0,19.6477,19.6477,19.5881,19.6377,25850.0
2019-06-10 11:10:00,19.77,19.82,19.74,19.76,40211.0,19.6377,19.6874,19.6079,19.6278,40211.0
2019-06-10 11:15:00,19.76,19.78,19.71,19.76,26235.0,19.6278,19.6477,19.5781,19.6278,26235.0
2019-06-10 11:20:00,19.76,19.8,19.75,19.8,22743.0,19.6278,19.6675,19.6179,19.6675,22743.0
2019-06-10 11:25:00,19.79,19.82,19.77,19.8,18634.0,19.6576,19.6874,19.6377,19.6675,18634.0
2019-06-10 11:30:00,19.79,19.87,19.79,19.86,22955.0,19.6576,19.7371,19.6576,19.7271,22955.0
2019-06-10 11:35:00,19.86,19.9,19.86,19.87,23982.0,19.7271,19.7669,19.7271,19.7371,23982.0
2019-06-10 11:40:00,19.87,19.89,19.82,19.85,15998.0,19.7371,19.7569,19.6874,19.7172,15998.0
2019-06-10 11:45:00,19.86,19.88,19.85,19.85,7190.0,19.7271,19.747,19.7172,19.7172,7190.0
2019-06-10 11:50:00,19.86,19.98,19.85,19.95,97818.0,19.7271,19.8463,19.7172,19.8165,97818.0
2019-06-10 11:55:00,19.95,19.96,19.9,19.92,11838.0,19.8165,19.8265,19.7669,19.7867,11838.0
2019-06-10 12:00:00,19.91,19.97,19.89,19.94,66295.0,19.7768,19.8364,19.7569,19.8066,66295.0
2019-06-10 12:05:00,19.95,19.96,19.9,19.91,6399.0,19.8165,19.8265,19.7669,19.7768,6399.0
2019-06-10 12:10:00,19.92,19.95,19.91,19.93,13832.0,19.7867,19.8165,19.7768,19.7967,13832.0
2019-06-10 12:15:00,19.93,19.94,19.76,19.81,37553.0,19.7967,19.8066,19.6278,19.6775,37553.0
2019-06-10 12:20:00,19.84,19.89,19.83,19.88,8037.0,19.7073,19.7569,19.6973,19.747,8037.0
2019-06-10 12:25:00,19.87,19.9,19.86,19.86,10961.0,19.7371,19.7669,19.7271,19.7271,10961.0
2019-06-10 12:30:00,19.86,19.86,19.82,19.84,15269.0,19.7271,19.7271,19.6874,19.7073,15269.0
2019-06-10 12:35:00,19.84,19.86,19.83,19.85,5090.0,19.7073,19.7271,19.6973,19.7172,5090.0
2019-06-10 12:40:00,19.85,19.86,19.81,19.83,9167.0,19.7172,19.7271,19.6775,19.6973,9167.0
2019-06-10 12:45:00,19.83,19.85,19.82,19.84,20134.0,19.6973,19.7172,19.6874,19.7073,20134.0
2019-06-10 12:50:00,19.84,19.85,19.81,19.82,7656.0,19.7073,19.7172,19.6775,19.6874,7656.0
2019-06-10 12:55:00,19.82,19.85,19.79,19.82,35305.0,19.6874,19.7172,19.6576,19.6874,35305.0
2019-06-10 13:00:00,19.82,19.86,19.82,19.86,14674.0,19.6874,19.7271,19.6874,19.7271,14674.0
2019-06-10 13:05:00,19.87,19.87,19.79,19.8,19676.0,19.7371,19.7371,19.6576,19.6675,19676.0
2019-06-10 13:10:00,19.8,19.85,19.79,19.85,8900.0,19.6675,19.7172,19.6576,19.7172,8900.0
2019-06-10 13:15:00,19.85,19.85,19.82,19.82,3685.0,19.7172,19.7172,19.6874,19.6874,3685.0
2019-06-10 13:20:00,19.83,19.85,19.8,19.82,10115.0,19.6973,19.7172,19.6675,19.6874,10115.0
2019-06-10 13:25:00,19.82,19.85,19.81,19.85,10832.0,19.6874,19.7172,19.6775,19.7172,10832.0
2019-06-10 13:30:00,19.84,19.85,19.8,19.81,8449.0,19.7073,19.7172,19.6675,19.6775,8449.0
2019-06-10 13:35:00,19.81,19.83,19.8,19.82,7265.0,19.6775,19.6973,19.6675,19.6874,7265.0
2019-06-10 13:40:00,19.82,19.83,19.79,19.8,21905.0,19.6874,19.6973,19.6576,19.6675,21905.0
2019-06-10 13:45:00,19.8,19.81,19.79,19.8,11630.0,19.6675,19.6775,19.6576,19.6675,11630.0
2019-06-10 13:50:00,19.8,19.83,19.79,19.8,18754.0,19.6675,19.6973,19.6576,19.6675,18754.0
2019-06-10 13:55:00,19.81,19.82,19.8,19.8,6363.0,19.6775,19.6874,19.6675,19.6675,6363.0
2019-06-10 14:00:00,19.81,19.81,19.78,19.8,30214.0,19.6775,19.6775,19.6477,19.6675,30214.0
2019-06-10 14:05:00,19.81,19.84,19.79,19.82,15304.0,19.6775,19.7073,19.6576,19.6874,15304.0
2019-06-10 14:10:00,19.82,19.84,19.82,19.82,9483.0,19.6874,19.7073,19.6874,19.6874,9483.0
2019-06-10 14:15:00,19.81,19.82,19.79,19.8,13455.0,19.6775,19.6874,19.6576,19.6675,13455.0
2019-06-10 14:20:00,19.8,19.83,19.79,19.81,15620.0,19.6675,19.6973,19.6576,19.6775,15620.0
2019-06-10 14:25:00,19.81,19.82,19.79,19.8,11346.0,19.6775,19.6874,19.6576,19.6675,11346.0
2019-06-10 14:30:00,19.8,19.84,19.79,19.83,15546.0,19.6675,19.7073,19.6576,19.6973,15546.0
2019-06-10 14:35:00,19.83,19.84,19.81,19.83,12461.0,19.6973,19.7073,19.6775,19.6973,12461.0
2019-06-10 14:40:00,19.83,19.85,19.81,19.82,18432.0,19.6973,19.7172,19.6775,19.6874,18432.0
2019-06-10 14:45:00,19.84,19.85,19.81,19.81,27026.0,19.7073,19.7172,19.6775,19.6775,27026.0
2019-06-10 14:50:00,19.82,19.84,19.8,19.81,21753.0,19.6874,19.7073,19.6675,19.6775,21753.0
2019-06-10 14:55:00,19.81,19.84,19.81,19.84,12897.0,19.6775,19.7073,19.6775,19.7073,12897.0
2019-06-10 15:00:00,19.84,19.85,19.81,19.84,35978.0,19.7073,19.7172,19.6775,19.7073,35978.0
2019-06-10 15:05:00,19.84,19.85,19.83,19.85,18412.0,19.7073,19.7172,19.6973,19.7172,18412.0
2019-06-10 15:10:00,19.85,19.85,19.8,19.8,22067.0,19.7172,19.7172,19.6675,19.6675,22067.0
2019-06-10 15:15:00,19.8,19.84,19.8,19.81,14861.0,19.6675,19.7073,19.6675,19.6775,14861.0
2019-06-10 15:20:00,19.8,19.8,19.74,19.77,27978.0,19.6675,19.6675,19.6079,19.6377,27978.0
2019-06-10 15:25:00,19.77,19.8,19.77,19.78,15176.0,19.6377,19.6675,19.6377,19.6477,15176.0
2019-06-10 15:30:00,19.79,19.82,19.77,19.8,22790.0,19.6576,19.6874,19.6377,19.6675,22790.0
2019-06-10 15:35:00,19.8,19.81,19.77,19.8,30331.0,19.6675,19.6775,19.6377,19.6675,30331.0
2019-06-10 15:40:00,19.8,19.81,19.75,19.79,55407.0,19.6675,19.6775,19.6179,19.6576,55407.0
2019-06-10 15:45:00,19.8,19.81,19.78,19.79,44982.0,19.6675,19.6775,19.6477,19.6576,44982.0
2019-06-10 15:50:00,19.79,19.83,19.78,19.82,66275.0,19.6576,19.6973,19.6477,19.6874,66275.0
2019-06-10 15:55:00,19.81,19.83,19.77,19.77,126414.0,19.6775,19.6973,19.6377,19.6377,126414.0
2019-06-11 09:30:00,19.86,19.94,19.82,19.84,41929.0,19.7271,19.8066,19.6874,19.7073,41929.0
2019-06-11 09:35:00,19.85,19.97,19.84,19.95,19999.0,19.7172,19.8364,19.7073,19.8165,19999.0
2019-06-11 09:40:00,19.95,19.95,19.88,19.91,28613.0,19.8165,19.8165,19.747,19.7768,28613.0
2019-06-11 09:45:00,19.91,19.96,19.9,19.91,25730.0,19.7768,19.8265,19.7669,19.7768,25730.0
2019-06-11 09:50:00,19.9,19.91,19.77,19.81,30593.0,19.7669,19.7768,19.6377,19.6775,30593.0
2019-06-11 09:55:00,19.81,19.89,19.77,19.79,33955.0,19.6775,19.7569,19.6377,19.6576,33955.0
2019-06-11 10:00:00,19.79,19.85,19.71,19.79,34088.0,19.6576,19.7172,19.5781,19.6576,34088.0
2019-06-11 10:05:00,19.79,19.82,19.63,19.66,40501.0,19.6576,19.6874,19.4987,19.5285,40501.0
2019-06-11 10:10:00,19.67,19.69,19.58,19.59,26294.0,19.5384,19.5583,19.449,19.4589,26294.0
2019-06-11 10:15:00,19.6,19.64,19.58,19.64,28113.0,19.4689,19.5086,19.449,19.5086,28113.0
2019-06-11 10:20:00,19.63,19.68,19.57,19.59,21789.0,19.4987,19.5483,19.4391,19.4589,21789.0
2019-06-11 10:25:00,19.59,19.67,19.57,19.59,52264.0,19.4589,19.5384,19.4391,19.4589,52264.0
2019-06-11 10:30:00,19.58,19.61,19.52,19.54,44538.0,19.449,19.4788,19.3894,19.4093,44538.0
2019-06-11 10:35:00,19.54,19.55,19.43,19.43,64190.0,19.4093,19.4192,19.3,19.3,64190.0
2019-06-11 10:40:00,19.43,19.43,19.36,19.37,32026.0,19.3,19.3,19.2305,19.2404,32026.0
2019-06-11 10:45:00,19.38,19.5,19.38,19.43,50441.0,19.2503,19.3695,19.2503,19.3,50441.0
2019-06-11 10:50:00,19.43,19.47,19.42,19.42,24082.0,19.3,19.3397,19.2901,19.2901,24082.0
2019-06-11 10:55:00,19.43,19.47,19.39,19.39,20945.0,19.3,19.3397,19.2603,19.2603,20945.0
2019-06-11 11:00:00,19.39,19.49,19.38,19.45,33018.0,19.2603,19.3596,19.2503,19.3199,33018.0
2019-06-11 11:05:00,19.46,19.5,19.41,19.43,22060.0,19.3298,19.3695,19.2801,19.3,22060.0
2019-06-11 11:10:00,19.43,19.44,19.38,19.39,28980.0,19.3,19.3099,19.2503,19.2603,28980.0
2019-06-11 11:15:00,19.4,19.41,19.35,19.38,22723.0,19.2702,19.2801,19.2205,19.2503,22723.0
2019-06-11 11:20:00,19.38,19.44,19.37,19.38,17568.0,19.2503,19.3099,19.2404,19.2503,17568.0
2019-06-11 11:25:00,19.39,19.42,19.39,19.41,21200.0,19.2603,19.2901,19.2603,19.2801,21200.0
2019-06-11 11:30:00,19.4,19.49,19.4,19.48,24587.0,19.2702,19.3596,19.2702,19.3497,24587.0
2019-06-11 11:35:00,19.48,19.51,19.46,19.49,45577.0,19.3497,19.3795,19.3298,19.3596,45577.0
2019-06-11 11:40:00,19.5,19.51,19.46,19.47,20520.0,19.3695,19.3795,19.3298,19.3397,20520.0
2019-06-11 11:45:00,19.48,19.51,19.48,19.49,30509.0,19.3497,19.3795,19.3497,19.3596,30509.0
2019-06-11 11:50:00,19.49,19.51,19.47,19.5,45176.0,19.3596,19.3795,19.3397,19.3695,45176.0
2019-06-11 11:55:00,19.51,19.51,19.44,19.48,33263.0,19.3795,19.3795,19.3099,19.3497,33263.0
2019-06-11 12:00:00,19.48,19.5,19.45,19.48,20088.0,19.3497,19.3695,19.3199,19.3497,20088.0
2019-06-11 12:05:00,19.48,19.5,19.43,19.43,28571.0,19.3497,19.3695,19.3,19.3,28571.0
2019-06-11 12:10:00,19.43,19.46,19.42,19.43,20130.0,19.3,19.3298,19.2901,19.3,20130.0
2019-06-11 12:15:00,19.43,19.46,19.42,19.44,22985.0,19.3,19.3298,19.2901,19.3099,22985.0
2019-06-11 12:20:00,19.45,19.49,19.45,19.47,16085.0,19.3199,19.3596,19.3199,19.3397,16085.0
2019-06-11 12:25:00,19.47,19.49,19.46,19.48,13782.0,19.3397,19.3596,19.3298,19.3497,13782.0
2019-06-11 12:30:00,19.48,19.49,19.45,19.45,16325.0,19.3497,19.3596,19.3199,19.3199,16325.0
2019-06-11 12:35:00,19.44,19.47,19.43,19.45,19984.0,19.3099,19.3397,19.3,19.3199,19984.0
2019-06-11 12:40:00,19.44,19.48,19.44,19.44,14526.0,19.3099,19.3497,19.3099,19.3099,14526.0
2019-06-11 12:45:00,19.45,19.48,19.44,19.44,25600.0,19.3199,19.3497,19.3099,19.3099,25600.0
2019-06-11 12:50:00,19.45,19.46,19.43,19.44,21783.0,19.3199,19.3298,19.3,19.3099,21783.0
2019-06-11 12:55:00,19.45,19.46,19.42,19.43,20171.0,19.3199,19.3298,19.2901,19.3,20171.0
2019-06-11 13:00:00,19.43,19.46,19.42,19.44,23628.0,19.3,19.3298,19.2901,19.3099,23628.0
2019-06-11 13:05:00,19.44,19.46,19.41,19.45,23060.0,19.3099,19.3298,19.2801,19.3199,23060.0
2019-06-11 13:10:00,19.45,19.49,19.45,19.49,18565.0,19.3199,19.3596,19.3199,19.3596,18565.0
2019-06-11 13:15:00,19.49,19.54,19.49,19.53,25114.0,19.3596,19.4093,19.3596,19.3993,25114.0
2019-06-11 13:20:00,19.52,19.52,19.46,19.48,33049.0,19.3894,19.3894,19.3298,19.3497,33049.0
2019-06-11 13:25:00,19.48,19.49,19.45,19.48,15019.0,19.3497,19.3596,19.3199,19.3497,15019.0
2019-06-11 13:30:00,19.48,19.5,19.45,19.48,24297.0,19.3497,19.3695,19.3199,19.3497,24297.0
2019-06-11 13:35:00,19.48,19.51,19.44,19.5,58182.0,19.3497,19.3795,19.3099,19.3695,58182.0
2019-06-11 13:40:00,19.51,19.51,19.43,19.46,69410.0,19.3795,19.3795,19.3,19.3298,69410.0
2019-06-11 13:45:00,19.47,19.5,19.46,19.49,11713.0,19.3397,19.3695,19.3298,19.3596,11713.0
2019-06-11 13:50:00,19.49,19.51,19.45,19.46,30999.0,19.3596,19.3795,19.3199,19.3298,30999.0
2019-06-11 13:55:00,19.46,19.46,19.43,19.45,18455.0,19.3298,19.3298,19.3,19.3199,18455.0
2019-06-11 14:00:00,19.45,19.49,19.44,19.48,18126.0,19.3199,19.3596,19.3099,19.3497,18126.0
2019-06-11 14:05:00,19.48,19.51,19.42,19.49,41772.0,19.3497,19.3795,19.2901,19.3596,41772.0
2019-06-11 14:10:00,19.48,19.54,19.48,19.54,26099.0,19.3497,19.4093,19.3497,19.4093,26099.0
2019-06-11 14:15:00,19.54,19.54,19.46,19.48,29051.0,19.4093,19.4093,19.3298,19.3497,29051.0
2019-06-11 14:20:00,19.48,19.51,19.46,19.48,20687.0,19.3497,19.3795,19.3298,19.3497,20687.0
2019-06-11 14:25:00,19.48,19.48,19.41,19.42,31075.0,19.3497,19.3497,19.2801,19.2901,31075.0
2019-06-11 14:30:00,19.42,19.45,19.41,19.44,36992.0,19.2901,19.3199,19.2801,19.3099,36992.0
2019-06-11 14:35:00,19.44,19.44,19.31,19.31,41569.0,19.3099,19.3099,19.1808,19.1808,41569.0
2019-06-11 14:40:00,19.31,19.31,19.25,19.27,57585.0,19.1808,19.1808,19.1212,19.1411,57585.0
2019-06-11 14:45:00,19.27,19.27,19.18,19.21,50434.0,19.1411,19.1411,19.0517,19.0815,50434.0
2019-06-11 14:50:00,19.21,19.21,19.16,19.17,98549.0,19.0815,19.0815,19.0318,19.0417,98549.0
2019-06-11 14:55:00,19.16,19.23,19.16,19.21,58543.0,19.0318,19.1013,19.0318,19.0815,58543.0
2019-06-11 15:00:00,19.22,19.26,19.16,19.23,79583.0,19.0914,19.1311,19.0318,19.1013,79583.0
2019-06-11 15:05:00,19.22,19.23,19.18,19.21,53870.0,19.0914,19.1013,19.0517,19.0815,53870.0
2019-06-11 15:10:00,19.21,19.22,19.05,19.06,77875.0,19.0815,19.0914,18.9226,18.9325,77875.0
2019-06-11 15:15:00,19.05,19.11,19.05,19.11,75882.0,18.9226,18.9821,18.9226,18.9821,75882.0
2019-06-11 15:20:00,19.11,19.11,19.05,19.05,59474.0,18.9821,18.9821,18.9226,18.9226,59474.0
2019-06-11 15:25:00,19.05,19.05,18.97,19.01,118376.0,18.9226,18.9226,18.8431,18.8828,118376.0
2019-06-11 15:30:00,19.01,19.06,18.99,19.04,84346.0,18.8828,18.9325,18.863,18.9126,84346.0
2019-06-11 15:35:00,19.04,19.17,19.03,19.14,159574.0,18.9126,19.0417,18.9027,19.0119,159574.0
2019-06-11 15:40:00,19.12,19.15,19.09,19.1,141034.0,18.9921,19.0219,18.9623,18.9722,141034.0
2019-06-11 15:45:00,19.09,19.16,19.09,19.11,93548.0,18.9623,19.0318,18.9623,18.9821,93548.0
2019-06-11 15:50:00,19.11,19.11,19.01,19.07,164786.0,18.9821,18.9821,18.8828,18.9424,164786.0
2019-06-11 15:55:00,19.07,19.18,19.05,19.09,265984.0,18.9424,19.0517,18.9226,18.9623,265984.0
2019-06-12 09:30:00,18.94,19.25,18.89,19.12,43448.0,18.8133,19.1212,18.7636,18.9921,43448.0
2019-06-12 09:35:00,19.13,19.17,19.07,19.07,14384.0,19.002,19.0417,18.9424,18.9424,14384.0
2019-06-12 09:40:00,19.07,19.34,19.03,19.31,43709.0,18.9424,19.2106,18.9027,19.1808,43709.0
2019-06-12 09:45:00,19.31,19.39,19.3,19.39,27370.0,19.1808,19.2603,19.1709,19.2603,27370.0
2019-06-12 09:50:00,19.38,19.52,19.34,19.48,53939.0,19.2503,19.3894,19.2106,19.3497,53939.0
2019-06-12 09:55:00,19.5,19.53,19.44,19.44,28189.0,19.3695,19.3993,19.3099,19.3099,28189.0
2019-06-12 10:00:00,19.46,19.46,19.21,19.21,33835.0,19.3298,19.3298,19.0815,19.0815,33835.0
2019-06-12 10:05:00,19.22,19.25,18.98,19.0,69188.0,19.0914,19.1212,18.853,18.8729,69188.0
2019-06-12 10:10:00,19.02,19.09,18.98,19.08,31908.0,18.8928,18.9623,18.853,18.9524,31908.0
2019-06-12 10:15:00,19.08,19.1,18.94,19.0,84819.0,18.9524,18.9722,18.8133,18.8729,84819.0
2019-06-12 10:20:00,19.01,19.07,19.0,19.06,23973.0,18.8828,18.9424,18.8729,18.9325,23973.0
2019-06-12 10:25:00,19.05,19.06,19.0,19.01,31672.0,18.9226,18.9325,18.8729,18.8828,31672.0
2019-06-12 10:30:00,19.03,19.06,19.0,19.03,30746.0,18.9027,18.9325,18.8729,18.9027,30746.0
2019-06-12 10:35:00,19.04,19.06,19.01,19.05,22530.0,18.9126,18.9325,18.8828,18.9226,22530.0
2019-06-12 10:40:00,19.06,19.23,19.06,19.09,73197.0,18.9325,19.1013,18.9325,18.9623,73197.0
2019-06-12 10:45:00,19.1,19.1,19.01,19.05,43650.0,18.9722,18.9722,18.8828,18.9226,43650.0
2019-06-12 10:50:00,19.05,19.08,18.99,19.01,63894.0,18.9226,18.9524,18.863,18.8828,63894.0
2019-06-12 10:55:00,19.02,19.03,18.99,19.0,13904.0,18.8928,18.9027,18.863,18.8729,13904.0
2019-06-12 11:00:00,19.0,19.02,18.99,19.0,23764.0,18.8729,18.8928,18.863,18.8729,23764.0
2019-06-12 11:05:00,19.01,19.01,18.91,18.91,39011.0,18.8828,18.8828,18.7835,18.7835,39011.0
2019-06-12 11:10:00,18.91,18.94,18.89,18.92,25582.0,18.7835,18.8133,18.7636,18.7934,25582.0
2019-06-12 11:15:00,18.93,18.94,18.83,18.84,47743.0,18.8034,18.8133,18.704,18.714,47743.0
2019-06-12 11:20:00,18.85,18.85,18.8,18.83,62089.0,18.7239,18.7239,18.6742,18.704,62089.0
2019-06-12 11:25:00,18.83,18.86,18.81,18.84,33994.0,18.704,18.7338,18.6842,18.714,33994.0
2019-06-12 11:30:00,18.84,18.89,18.83,18.85,23515.0,18.714,18.7636,18.704,18.7239,23515.0
2019-06-12 11:35:00,18.85,18.88,18.83,18.86,28872.0,18.7239,18.7537,18.704,18.7338,28872.0
2019-06-12 11:40:00,18.86,18.89,18.83,18.88,28064.0,18.7338,18.7636,18.704,18.7537,28064.0
2019-06-12 11:45:00,18.88,18.89,18.85,18.86,30398.0,18.7537,18.7636,18.7239,18.7338,30398.0
2019-06-12 11:50:00,18.86,18.88,18.72,18.72,59647.0,18.7338,18.7537,18.5948,18.5948,59647.0
2019-06-12 11:55:00,18.72,18.73,18.64,18.65,71267.0,18.5948,18.6047,18.5153,18.5252,71267.0
2019-06-12 12:00:00,18.65,18.65,18.56,18.59,40174.0,18.5252,18.5252,18.4358,18.4656,40174.0
2019-06-12 12:05:00,18.58,18.59,18.46,18.48,109405.0,18.4557,18.4656,18.3365,18.3564,109405.0
2019-06-12 12:10:00,18.49,18.5,18.39,18.39,46201.0,18.3663,18.3762,18.267,18.267,46201.0
2019-06-12 12:15:00,18.39,18.41,18.29,18.4,140263.0,18.267,18.2868,18.1676,18.2769,140263.0
2019-06-12 12:20:00,18.41,18.42,18.33,18.34,59294.0,18.2868,18.2968,18.2074,18.2173,59294.0
2019-06-12 12:25:00,18.34,18.35,18.29,18.3,37703.0,18.2173,18.2272,18.1676,18.1776,37703.0
2019-06-12 12:30:00,18.3,18.35,18.27,18.34,37503.0,18.1776,18.2272,18.1478,18.2173,37503.0
2019-06-12 12:35:00,18.35,18.37,18.32,18.35,62097.0,18.2272,18.2471,18.1974,18.2272,62097.0
2019-06-12 12:40:00,18.35,18.36,18.24,18.26,51925.0,18.2272,18.2372,18.118,18.1378,51925.0
2019-06-12 12:45:00,18.26,18.31,18.2,18.21,50211.0,18.1378,18.1875,18.0782,18.0882,50211.0
2019-06-12 12:50:00,18.23,18.3,18.23,18.3,53957.0,18.108,18.1776,18.108,18.1776,53957.0
2019-06-12 12:55:00,18.29,18.3,18.25,18.27,48043.0,18.1676,18.1776,18.1279,18.1478,48043.0
2019-06-12 13:00:00,18.28,18.33,18.27,18.27,79746.0,18.1577,18.2074,18.1478,18.1478,79746.0
2019-06-12 13:05:00,18.27,18.3,18.26,18.26,51311.0,18.1478,18.1776,18.1378,18.1378,51311.0
2019-06-12 13:10:00,18.25,18.27,18.24,18.26,77369.0,18.1279,18.1478,18.118,18.1378,77369.0
2019-06-12 13:15:00,18.27,18.27,18.24,18.24,55111.0,18.1478,18.1478,18.118,18.118,55111.0
2019-06-12 13:20:00,18.25,18.27,18.17,18.17,60984.0,18.1279,18.1478,18.0484,18.0484,60984.0
2019-06-12 13:25:00,18.17,18.18,18.06,18.07,49838.0,18.0484,18.0584,17.9392,17.9491,49838.0
2019-06-12 13:30:00,18.07,18.1,17.97,18.09,143227.0,17.9491,17.9789,17.8498,17.969,143227.0
2019-06-12 13:35:00,18.08,18.08,17.98,18.07,56927.0,17.959,17.959,17.8597,17.9491,56927.0
2019-06-12 13:40:00,18.07,18.07,18.01,18.03,75219.0,17.9491,17.9491,17.8895,17.9094,75219.0
2019-06-12 13:45:00,18.03,18.13,18.02,18.1,61905.0,17.9094,18.0087,17.8994,17.9789,61905.0
2019-06-12 13:50:00,18.1,18.11,18.07,18.09,74544.0,17.9789,17.9888,17.9491,17.969,74544.0
2019-06-12 13:55:00,18.09,18.11,18.07,18.09,74845.0,17.969,17.9888,17.9491,17.969,74845.0
2019-06-12 14:00:00,18.09,18.19,18.09,18.17,112593.0,17.969,18.0683,17.969,18.0484,112593.0
2019-06-12 14:05:00,18.18,18.23,18.18,18.21,44582.0,18.0584,18.108,18.0584,18.0882,44582.0
2019-06-12 14:10:00,18.21,18.23,18.18,18.23,119066.0,18.0882,18.108,18.0584,18.108,119066.0
2019-06-12 14:15:00,18.23,18.27,18.22,18.25,76313.0,18.108,18.1478,18.0981,18.1279,76313.0
2019-06-12 14:20:00,18.25,18.26,18.24,18.25,33111.0,18.1279,18.1378,18.118,18.1279,33111.0
2019-06-12 14:25:00,18.25,18.31,18.24,18.26,165632.0,18.1279,18.1875,18.118,18.1378,165632.0
2019-06-12 14:30:00,18.25,18.28,18.25,18.26,63893.0,18.1279,18.1577,18.1279,18.1378,63893.0
2019-06-12 14:35:00,18.26,18.27,18.21,18.26,134146.0,18.1378,18.1478,18.0882,18.1378,134146.0
2019-06-12 14:40:00,18.26,18.27,18.21,18.21,46587.0,18.1378,18.1478,18.0882,18.0882,46587.0
2019-06-12 14:45:00,18.21,18.3,18.21,18.27,77355.0,18.0882,18.1776,18.0882,18.1478,77355.0
2019-06-12 14:50:00,18.27,18.3,18.26,18.29,27441.0,18.1478,18.1776,18.1378,18.1676,27441.0
2019-06-12 14:55:00,18.29,18.29,18.25,18.28,45837.0,18.1676,18.1676,18.1279,18.1577,45837.0
2019-06-12 15:00:00,18.27,18.28,18.25,18.25,41843.0,18.1478,18.1577,18.1279,18.1279,41843.0
2019-06-12 15:05:00,18.25,18.27,18.24,18.25,55334.0,18.1279,18.1478,18.118,18.1279,55334.0
2019-06-12 15:10:00,18.25,18.28,18.24,18.26,78219.0,18.1279,18.1577,18.118,18.1378,78219.0
2019-06-12 15:15:00,18.26,18.27,18.25,18.27,50171.0,18.1378,18.1478,18.1279,18.1478,50171.0
2019-06-12 15:20:00,18.26,18.28,18.25,18.27,84205.0,18.1378,18.1577,18.1279,18.1478,84205.0
2019-06-12 15:25:00,18.27,18.31,18.26,18.29,70533.0,18.1478,18.1875,18.1378,18.1676,70533.0
2019-06-12 15:30:00,18.3,18.34,18.29,18.34,62266.0,18.1776,18.2173,18.1676,18.2173,62266.0
2019-06-12 15:35:00,18.34,18.35,18.29,18.3,63847.0,18.2173,18.2272,18.1676,18.1776,63847.0
2019-06-12 15:40:00,18.3,18.31,18.24,18.25,407616.0,18.1776,18.1875,18.118,18.1279,407616.0
2019-06-12 15:45:00,18.26,18.26,18.14,18.18,118464.0,18.1378,18.1378,18.0186,18.0584,118464.0
2019-06-12 15:50:00,18.18,18.21,18.14,18.15,110555.0,18.0584,18.0882,18.0186,18.0286,110555.0
2019-06-12 15:55:00,18.15,18.28,18.14,18.27,332549.0,18.0286,18.1577,18.0186,18.1478,332549.0
2019-06-13 09:30:00,18.3,18.42,18.24,18.33,48114.0,18.1776,18.2968,18.118,18.2074,48114.0
2019-06-13 09:35:00,18.31,18.41,18.3,18.39,51176.0,18.1875,18.2868,18.1776,18.267,51176.0
2019-06-13 09:40:00,18.38,18.47,18.31,18.36,62653.0,18.257,18.3464,18.1875,18.2372,62653.0
2019-06-13 09:45:00,18.35,18.38,18.27,18.31,32828.0,18.2272,18.257,18.1478,18.1875,32828.0
2019-06-13 09:50:00,18.31,18.32,18.12,18.13,35159.0,18.1875,18.1974,17.9988,18.0087,35159.0
2019-06-13 09:55:00,18.13,18.16,18.03,18.07,46848.0,18.0087,18.0385,17.9094,17.9491,46848.0
2019-06-13 10:00:00,18.07,18.11,18.06,18.07,36468.0,17.9491,17.9888,17.9392,17.9491,36468.0
2019-06-13 10:05:00,18.07,18.11,18.05,18.11,24249.0,17.9491,17.9888,17.9292,17.9888,24249.0
2019-06-13 10:10:00,18.11,18.14,18.1,18.11,21095.0,17.9888,18.0186,17.9789,17.9888,21095.0
2019-06-13 10:15:00,18.11,18.12,18.08,18.12,17474.0,17.9888,17.9988,17.959,17.9988,17474.0
2019-06-13 10:20:00,18.11,18.12,18.06,18.11,21751.0,17.9888,17.9988,17.9392,17.9888,21751.0
2019-06-13 10:25:00,18.11,18.11,18.07,18.08,15016.0,17.9888,17.9888,17.9491,17.959,15016.0
2019-06-13 10:30:00,18.08,18.12,18.08,18.11,16195.0,17.959,17.9988,17.959,17.9888,16195.0
2019-06-13 10:35:00,18.11,18.17,18.1,18.16,34590.0,17.9888,18.0484,17.9789,18.0385,34590.0
2019-06-13 10:40:00,18.17,18.24,18.16,18.23,18802.0,18.0484,18.118,18.0385,18.108,18802.0
2019-06-13 10:45:00,18.23,18.27,18.22,18.26,21126.0,18.108,18.1478,18.0981,18.1378,21126.0
2019-06-13 10:50:00,18.26,18.26,18.24,18.25,24893.0,18.1378,18.1378,18.118,18.1279,24893.0
2019-06-13 10:55:00,18.25,18.25,18.2,18.2,17939.0,18.1279,18.1279,18.0782,18.0782,17939.0
2019-06-13 11:00:00,18.21,18.22,18.2,18.21,13653.0,18.0882,18.0981,18.0782,18.0882,13653.0
2019-06-13 11:05:00,18.21,18.22,18.15,18.19,15988.0,18.0882,18.0981,18.0286,18.0683,15988.0
2019-06-13 11:10:00,18.2,18.2,18.17,18.17,5716.0,18.0782,18.0782,18.0484,18.0484,5716.0
2019-06-13 11:15:00,18.17,18.2,18.17,18.2,21590.0,18.0484,18.0782,18.0484,18.0782,21590.0
2019-06-13 11:20:00,18.2,18.2,18.18,18.2,13148.0,18.0782,18.0782,18.0584,18.0782,13148.0
2019-06-13 11:25:00,18.2,18.26,18.2,18.26,21035.0,18.0782,18.1378,18.0782,18.1378,21035.0
2019-06-13 11:30:00,18.26,18.26,18.21,18.23,8100.0,18.1378,18.1378,18.0882,18.108,8100.0
2019-06-13 11:35:00,18.23,18.26,18.22,18.26,11563.0,18.108,18.1378,18.0981,18.1378,11563.0
2019-06-13 11:40:00,18.26,18.28,18.24,18.28,13622.0,18.1378,18.1577,18.118,18.1577,13622.0
2019-06-13 11:45:00,18.28,18.29,18.26,18.28,12230.0,18.1577,18.1676,18.1378,18.1577,12230.0
2019-06-13 11:50:00,18.28,18.28,18.23,18.25,8611.0,18.1577,18.1577,18.108,18.1279,8611.0
2019-06-13 11:55:00,18.25,18.27,18.24,18.26,8439.0,18.1279,18.1478,18.118,18.1378,8439.0
2019-06-13 12:00:00,18.26,18.28,18.2,18.21,15001.0,18.1378,18.1577,18.0782,18.0882,15001.0
2019-06-13 12:05:00,18.21,18.25,18.2,18.24,9488.0,18.0882,18.1279,18.0782,18.118,9488.0
2019-06-13 12:10:00,18.24,18.28,18.22,18.28,14325.0,18.118,18.1577,18.0981,18.1577,14325.0
2019-06-13 12:15:00,18.28,18.39,18.27,18.34,32904.0,18.1577,18.267,18.1478,18.2173,32904.0
2019-06-13 12:20:00,18.33,18.4,18.32,18.37,16368.0,18.2074,18.2769,18.1974,18.2471,16368.0
2019-06-13 12:25:00,18.36,18.39,18.35,18.35,16761.0,18.2372,18.267,18.2272,18.2272,16761.0
2019-06-13 12:30:00,18.36,18.36,18.33,18.35,15850.0,18.2372,18.2372,18.2074,18.2272,15850.0
2019-06-13 12:35:00,18.34,18.36,18.31,18.33,13541.0,18.2173,18.2372,18.1875,18.2074,13541.0
2019-06-13 12:40:00,18.34,18.38,18.33,18.36,14755.0,18.2173,18.257,18.2074,18.2372,14755.0
2019-06-13 12:45:00,18.37,18.39,18.35,18.36,12011.0,18.2471,18.267,18.2272,18.2372,12011.0
2019-06-13 12:50:00,18.36,18.37,18.34,18.35,9381.0,18.2372,18.2471,18.2173,18.2272,9381.0
2019-06-13 12:55:00,18.34,18.36,18.34,18.36,6820.0,18.2173,18.2372,18.2173,18.2372,6820.0
2019-06-13 13:00:00,18.36,18.39,18.34,18.38,12553.0,18.2372,18.267,18.2173,18.257,12553.0
2019-06-13 13:05:00,18.38,18.38,18.36,18.38,3042.0,18.257,18.257,18.2372,18.257,3042.0
2019-06-13 13:10:00,18.38,18.4,18.37,18.39,8269.0,18.257,18.2769,18.2471,18.267,8269.0
2019-06-13 13:15:00,18.38,18.42,18.38,18.42,12800.0,18.257,18.2968,18.257,18.2968,12800.0
2019-06-13 13:20:00,18.42,18.44,18.42,18.42,9860.0,18.2968,18.3166,18.2968,18.2968,9860.0
2019-06-13 13:25:00,18.43,18.46,18.42,18.44,26053.0,18.3067,18.3365,18.2968,18.3166,26053.0
2019-06-13 13:30:00,18.44,18.46,18.41,18.43,42371.0,18.3166,18.3365,18.2868,18.3067,42371.0
2019-06-13 13:35:00,18.44,18.44,18.33,18.34,21029.0,18.3166,18.3166,18.2074,18.2173,21029.0
2019-06-13 13:40:00,18.34,18.35,18.27,18.27,25820.0,18.2173,18.2272,18.1478,18.1478,25820.0
2019-06-13 13:45:00,18.28,18.31,18.26,18.3,13664.0,18.1577,18.1875,18.1378,18.1776,13664.0
2019-06-13 13:50:00,18.31,18.36,18.3,18.31,31304.0,18.1875,18.2372,18.1776,18.1875,31304.0
2019-06-13 13:55:00,18.31,18.32,18.28,18.28,9058.0,18.1875,18.1974,18.1577,18.1577,9058.0
2019-06-13 14:00:00,18.28,18.3,18.26,18.27,14329.0,18.1577,18.1776,18.1378,18.1478,14329.0
2019-06-13 14:05:00,18.27,18.29,18.27,18.29,8094.0,18.1478,18.1676,18.1478,18.1676,8094.0
2019-06-13 14:10:00,18.29,18.29,18.28,18.29,1988.0,18.1676,18.1676,18.1577,18.1676,1988.0
2019-06-13 14:15:00,18.29,18.29,18.25,18.26,18638.0,18.1676,18.1676,18.1279,18.1378,18638.0
2019-06-13 14:20:00,18.27,18.27,18.22,18.24,33792.0,18.1478,18.1478,18.0981,18.118,33792.0
2019-06-13 14:25:00,18.23,18.24,18.22,18.23,7851.0,18.108,18.118,18.0981,18.108,7851.0
2019-06-13 14:30:00,18.23,18.25,18.22,18.24,19171.0,18.108,18.1279,18.0981,18.118,19171.0
2019-06-13 14:35:00,18.23,18.26,18.21,18.23,18408.0,18.108,18.1378,18.0882,18.108,18408.0
2019-06-13 14:40:00,18.23,18.24,18.23,18.23,9097.0,18.108,18.118,18.108,18.108,9097.0
2019-06-13 14:45:00,18.23,18.26,18.21,18.25,20375.0,18.108,18.1378,18.0882,18.1279,20375.0
2019-06-13 14:50:00,18.26,18.26,18.22,18.26,27451.0,18.1378,18.1378,18.0981,18.1378,27451.0
2019-06-13 14:55:00,18.26,18.26,18.22,18.22,13512.0,18.1378,18.1378,18.0981,18.0981,13512.0
2019-06-13 15:00:00,18.23,18.23,18.21,18.22,20296.0,18.108,18.108,18.0882,18.0981,20296.0
2019-06-13 15:05:00,18.21,18.22,18.21,18.21,7574.0,18.0882,18.0981,18.0882,18.0882,7574.0
2019-06-13 15:10:00,18.22,18.23,18.22,18.22,15258.0,18.0981,18.108,18.0981,18.0981,15258.0
2019-06-13 15:15:00,18.22,18.23,18.21,18.21,12994.0,18.0981,18.108,18.0882,18.0882,12994.0
2019-06-13 15:20:00,18.21,18.27,18.21,18.23,31670.0,18.0882,18.1478,18.0882,18.108,31670.0
2019-06-13 15:25:00,18.23,18.24,18.21,18.21,16288.0,18.108,18.118,18.0882,18.0882,16288.0
2019-06-13 15:30:00,18.22,18.22,18.15,18.16,47519.0,18.0981,18.0981,18.0286,18.0385,47519.0
2019-06-13 15:35:00,18.16,18.16,18.13,18.15,29516.0,18.0385,18.0385,18.0087,18.0286,29516.0
2019-06-13 15:40:00,18.14,18.15,18.1,18.1,25580.0,18.0186,18.0286,17.9789,17.9789,25580.0
2019-06-13 15:45:00,18.11,18.14,18.1,18.14,54109.0,17.9888,18.0186,17.9789,18.0186,54109.0
2019-06-13 15:50:00,18.14,18.21,18.14,18.21,89411.0,18.0186,18.0882,18.0186,18.0882,89411.0
2019-06-13 15:55:00,18.21,18.31,18.19,18.29,172134.0,18.0882,18.1875,18.0683,18.1676,172134.0
2019-06-14 09:30:00,18.19,18.33,18.11,18.24,24537.0,18.0683,18.2074,17.9888,18.118,24537.0
2019-06-14 09:35:00,18.27,18.43,18.21,18.35,18560.0,18.1478,18.3067,18.0882,18.2272,18560.0
2019-06-14 09:40:00,18.34,18.45,18.31,18.33,22754.0,18.2173,18.3266,18.1875,18.2074,22754.0
2019-06-14 09:45:00,18.33,18.44,18.32,18.4,23488.0,18.2074,18.3166,18.1974,18.2769,23488.0
2019-06-14 09:50:00,18.41,18.41,18.18,18.18,28272.0,18.2868,18.2868,18.0584,18.0584,28272.0
2019-06-14 09:55:00,18.19,18.33,18.1,18.33,30071.0,18.0683,18.2074,17.9789,18.2074,30071.0
2019-06-14 10:00:00,18.36,18.38,18.32,18.36,24646.0,18.2372,18.257,18.1974,18.2372,24646.0
2019-06-14 10:05:00,18.37,18.4,18.34,18.35,12349.0,18.2471,18.2769,18.2173,18.2272,12349.0
2019-06-14 10:10:00,18.35,18.35,18.28,18.31,8716.0,18.2272,18.2272,18.1577,18.1875,8716.0
2019-06-14 10:15:00,18.3,18.35,18.3,18.34,3402.0,18.1776,18.2272,18.1776,18.2173,3402.0
2019-06-14 10:20:00,18.35,18.35,18.26,18.3,9680.0,18.2272,18.2272,18.1378,18.1776,9680.0
2019-06-14 10:25:00,18.3,18.32,18.27,18.32,8123.0,18.1776,18.1974,18.1478,18.1974,8123.0
2019-06-14 10:30:00,18.32,18.33,18.31,18.32,3977.0,18.1974,18.2074,18.1875,18.1974,3977.0
2019-06-14 10:35:00,18.32,18.35,18.31,18.35,5660.0,18.1974,18.2272,18.1875,18.2272,5660.0
2019-06-14 10:40:00,18.36,18.36,18.33,18.35,5830.0,18.2372,18.2372,18.2074,18.2272,5830.0
2019-06-14 10:45:00,18.35,18.37,18.33,18.37,6302.0,18.2272,18.2471,18.2074,18.2471,6302.0
2019-06-14 10:50:00,18.38,18.39,18.36,18.38,13089.0,18.257,18.267,18.2372,18.257,13089.0
2019-06-14 10:55:00,18.38,18.41,18.36,18.41,16873.0,18.257,18.2868,18.2372,18.2868,16873.0
2019-06-14 11:00:00,18.41,18.43,18.38,18.42,10481.0,18.2868,18.3067,18.257,18.2968,10481.0
2019-06-14 11:05:00,18.41,18.43,18.41,18.43,9454.0,18.2868,18.3067,18.2868,18.3067,9454.0
2019-06-14 11:10:00,18.43,18.48,18.39,18.44,90161.0,18.3067,18.3564,18.267,18.3166,90161.0
2019-06-14 11:15:00,18.43,18.45,18.38,18.39,36269.0,18.3067,18.3266,18.257,18.267,36269.0
2019-06-14 11:20:00,18.39,18.4,18.33,18.37,22111.0,18.267,18.2769,18.2074,18.2471,22111.0
2019-06-14 11:25:00,18.38,18.38,18.35,18.38,7831.0,18.257,18.257,18.2272,18.257,7831.0
2019-06-14 11:30:00,18.38,18.38,18.36,18.38,4086.0,18.257,18.257,18.2372,18.257,4086.0
2019-06-14 11:35:00,18.38,18.4,18.37,18.39,5827.0,18.257,18.2769,18.2471,18.267,5827.0
2019-06-14 11:40:00,18.39,18.4,18.37,18.39,10854.0,18.267,18.2769,18.2471,18.267,10854.0
2019-06-14 11:45:00,18.38,18.39,18.38,18.39,3056.0,18.257,18.267,18.257,18.267,3056.0
2019-06-14 11:50:00,18.38,18.42,18.38,18.41,12387.0,18.257,18.2968,18.257,18.2868,12387.0
2019-06-14 11:55:00,18.41,18.41,18.33,18.38,31421.0,18.2868,18.2868,18.2074,18.257,31421.0
2019-06-14 12:00:00,18.37,18.37,18.28,18.28,15618.0,18.2471,18.2471,18.1577,18.1577,15618.0
2019-06-14 12:05:00,18.28,18.35,18.27,18.35,17458.0,18.1577,18.2272,18.1478,18.2272,17458.0
2019-06-14 12:10:00,18.35,18.35,18.32,18.33,15485.0,18.2272,18.2272,18.1974,18.2074,15485.0
2019-06-14 12:15:00,18.33,18.34,18.3,18.32,7245.0,18.2074,18.2173,18.1776,18.1974,7245.0
2019-06-14 12:20:00,18.31,18.33,18.31,18.33,5031.0,18.1875,18.2074,18.1875,18.2074,5031.0
2019-06-14 12:25:00,18.33,18.41,18.33,18.38,21725.0,18.2074,18.2868,18.2074,18.257,21725.0
2019-06-14 12:30:00,18.38,18.42,18.38,18.39,46218.0,18.257,18.2968,18.257,18.267,46218.0
2019-06-14 12:35:00,18.39,18.4,18.35,18.37,6200.0,18.267,18.2769,18.2272,18.2471,6200.0
2019-06-14 12:40:00,18.37,18.37,18.36,18.37,9803.0,18.2471,18.2471,18.2372,18.2471,9803.0
2019-06-14 12:45:00,18.36,18.39,18.36,18.39,9330.0,18.2372,18.267,18.2372,18.267,9330.0
2019-06-14 12:50:00,18.39,18.41,18.38,18.41,8799.0,18.267,18.2868,18.257,18.2868,8799.0
2019-06-14 12:55:00,18.4,18.41,18.35,18.37,35085.0,18.2769,18.2868,18.2272,18.2471,35085.0
2019-06-14 13:00:00,18.37,18.4,18.37,18.39,5660.0,18.2471,18.2769,18.2471,18.267,5660.0
2019-06-14 13:05:00,18.39,18.4,18.38,18.39,13308.0,18.267,18.2769,18.257,18.267,13308.0
2019-06-14 13:10:00,18.38,18.39,18.36,18.37,15256.0,18.257,18.267,18.2372,18.2471,15256.0
2019-06-14 13:15:00,18.37,18.38,18.35,18.38,14181.0,18.2471,18.257,18.2272,18.257,14181.0
2019-06-14 13:20:00,18.38,18.44,18.38,18.41,7825.0,18.257,18.3166,18.257,18.2868,7825.0
2019-06-14 13:25:00,18.41,18.41,18.38,18.39,6978.0,18.2868,18.2868,18.257,18.267,6978.0
2019-06-14 13:30:00,18.39,18.4,18.36,18.4,18804.0,18.267,18.2769,18.2372,18.2769,18804.0
2019-06-14 13:35:00,18.4,18.4,18.39,18.4,14506.0,18.2769,18.2769,18.267,18.2769,14506.0
2019-06-14 13:40:00,18.39,18.4,18.33,18.33,30802.0,18.267,18.2769,18.2074,18.2074,30802.0
2019-06-14 13:45:00,18.33,18.35,18.32,18.34,6300.0,18.2074,18.2272,18.1974,18.2173,6300.0
2019-06-14 13:50:00,18.33,18.35,18.33,18.34,5005.0,18.2074,18.2272,18.2074,18.2173,5005.0
2019-06-14 13:55:00,18.34,18.34,18.32,18.33,5034.0,18.2173,18.2173,18.1974,18.2074,5034.0
2019-06-14 14:00:00,18.32,18.34,18.31,18.34,12541.0,18.1974,18.2173,18.1875,18.2173,12541.0
2019-06-14 14:05:00,18.34,18.4,18.32,18.4,9829.0,18.2173,18.2769,18.1974,18.2769,9829.0
2019-06-14 14:10:00,18.4,18.4,18.36,18.37,8314.0,18.2769,18.2769,18.2372,18.2471,8314.0
2019-06-14 14:15:00,18.37,18.4,18.36,18.4,9633.0,18.2471,18.2769,18.2372,18.2769,9633.0
2019-06-14 14:20:00,18.4,18.4,18.35,18.35,7449.0,18.2769,18.2769,18.2272,18.2272,7449.0
2019-06-14 14:25:00,18.35,18.39,18.33,18.39,12806.0,18.2272,18.267,18.2074,18.267,12806.0
2019-06-14 14:30:00,18.38,18.41,18.38,18.4,11059.0,18.257,18.2868,18.257,18.2769,11059.0
2019-06-14 14:35:00,18.41,18.42,18.39,18.4,9786.0,18.2868,18.2968,18.267,18.2769,9786.0
2019-06-14 14:40:00,18.4,18.44,18.39,18.43,11873.0,18.2769,18.3166,18.267,18.3067,11873.0
2019-06-14 14:45:00,18.44,18.44,18.42,18.42,4368.0,18.3166,18.3166,18.2968,18.2968,4368.0
2019-06-14 14:50:00,18.42,18.44,18.41,18.43,5566.0,18.2968,18.3166,18.2868,18.3067,5566.0
2019-06-14 14:55:00,18.44,18.48,18.42,18.47,18996.0,18.3166,18.3564,18.2968,18.3464,18996.0
2019-06-14 15:00:00,18.48,18.49,18.46,18.46,17636.0,18.3564,18.3663,18.3365,18.3365,17636.0
2019-06-14 15:05:00,18.46,18.49,18.46,18.48,16859.0,18.3365,18.3663,18.3365,18.3564,16859.0
2019-06-14 15:10:00,18.48,18.49,18.46,18.46,19425.0,18.3564,18.3663,18.3365,18.3365,19425.0
2019-06-14 15:15:00,18.46,18.58,18.46,18.57,41682.0,18.3365,18.4557,18.3365,18.4458,41682.0
2019-06-14 15:20:00,18.58,18.64,18.58,18.59,26920.0,18.4557,18.5153,18.4557,18.4656,26920.0
2019-06-14 15:25:00,18.59,18.6,18.53,18.55,16139.0,18.4656,18.4756,18.406,18.4259,16139.0
2019-06-14 15:30:00,18.55,18.55,18.5,18.51,34179.0,18.4259,18.4259,18.3762,18.3862,34179.0
2019-06-14 15:35:00,18.52,18.54,18.51,18.53,23756.0,18.3961,18.416,18.3862,18.406,23756.0
2019-06-14 15:40:00,18.52,18.53,18.49,18.51,22279.0,18.3961,18.406,18.3663,18.3862,22279.0
2019-06-14 15:45:00,18.51,18.52,18.49,18.51,30333.0,18.3862,18.3961,18.3663,18.3862,30333.0
2019-06-14 15:50:00,18.51,18.53,18.5,18.52,117855.0,18.3862,18.406,18.3762,18.3961,117855.0
2019-06-14 15:55:00,18.51,18.52,18.47,18.49,131521.0,18.3862,18.3961,18.3464,18.3663,131521.0
2019-06-17 09:30:00,18.6,18.65,18.54,18.57,22531.0,18.4756,18.5252,18.416,18.4458,22531.0
2019-06-17 09:35:00,18.57,18.63,18.56,18.62,23246.0,18.4458,18.5054,18.4358,18.4954,23246.0
2019-06-17 09:40:00,18.61,18.68,18.61,18.67,13999.0,18.4855,18.555,18.4855,18.5451,13999.0
2019-06-17 09:45:00,18.68,18.84,18.68,18.8,32540.0,18.555,18.714,18.555,18.6742,32540.0
2019-06-17 09:50:00,18.8,18.86,18.79,18.86,25508.0,18.6742,18.7338,18.6643,18.7338,25508.0
2019-06-17 09:55:00,18.86,19.06,18.85,19.02,56132.0,18.7338,18.9325,18.7239,18.8928,56132.0
2019-06-17 10:00:00,19.02,19.08,18.99,19.01,65940.0,18.8928,18.9524,18.863,18.8828,65940.0
2019-06-17 10:05:00,19.0,19.0,18.91,18.92,41988.0,18.8729,18.8729,18.7835,18.7934,41988.0
2019-06-17 10:10:00,18.92,18.92,18.84,18.85,22701.0,18.7934,18.7934,18.714,18.7239,22701.0
2019-06-17 10:15:00,18.85,18.86,18.74,18.77,27198.0,18.7239,18.7338,18.6146,18.6444,27198.0
2019-06-17 10:20:00,18.77,18.83,18.76,18.76,18424.0,18.6444,18.704,18.6345,18.6345,18424.0
2019-06-17 10:25:00,18.77,18.81,18.76,18.81,10031.0,18.6444,18.6842,18.6345,18.6842,10031.0
2019-06-17 10:30:00,18.8,18.87,18.8,18.87,22445.0,18.6742,18.7438,18.6742,18.7438,22445.0
2019-06-17 10:35:00,18.87,18.88,18.83,18.88,19578.0,18.7438,18.7537,18.704,18.7537,19578.0
2019-06-17 10:40:00,18.88,18.94,18.88,18.94,19829.0,18.7537,18.8133,18.7537,18.8133,19829.0
2019-06-17 10:45:00,18.94,18.94,18.87,18.89,12995.0,18.8133,18.8133,18.7438,18.7636,12995.0
2019-06-17 10:50:00,18.89,18.97,18.87,18.97,24391.0,18.7636,18.8431,18.7438,18.8431,24391.0
2019-06-17 10:55:00,18.97,18.97,18.84,18.84,16100.0,18.8431,18.8431,18.714,18.714,16100.0
2019-06-17 11:00:00,18.85,18.91,18.84,18.91,24195.0,18.7239,18.7835,18.714,18.7835,24195.0
2019-06-17 11:05:00,18.91,18.94,18.87,18.94,20073.0,18.7835,18.8133,18.7438,18.8133,20073.0
2019-06-17 11:10:00,18.94,18.95,18.92,18.94,8370.0,18.8133,18.8232,18.7934,18.8133,8370.0
2019-06-17 11:15:00,18.94,18.95,18.91,18.92,35031.0,18.8133,18.8232,18.7835,18.7934,35031.0
2019-06-17 11:20:00,18.92,18.92,18.82,18.87,13907.0,18.7934,18.7934,18.6941,18.7438,13907.0
2019-06-17 11:25:00,18.87,18.88,18.84,18.88,11174.0,18.7438,18.7537,18.714,18.7537,11174.0
2019-06-17 11:30:00,18.89,18.92,18.88,18.91,19978.0,18.7636,18.7934,18.7537,18.7835,19978.0
2019-06-17 11:35:00,18.91,18.94,18.91,18.93,17258.0,18.7835,18.8133,18.7835,18.8034,17258.0
2019-06-17 11:40:00,18.93,18.97,18.93,18.97,26357.0,18.8034,18.8431,18.8034,18.8431,26357.0
2019-06-17 11:45:00,18.96,18.98,18.88,18.88,21564.0,18.8332,18.853,18.7537,18.7537,21564.0
2019-06-17 11:50:00,18.89,18.9,18.88,18.89,12548.0,18.7636,18.7736,18.7537,18.7636,12548.0
2019-06-17 11:55:00,18.88,18.88,18.86,18.88,6052.0,18.7537,18.7537,18.7338,18.7537,6052.0
2019-06-17 12:00:00,18.88,18.88,18.82,18.85,23829.0,18.7537,18.7537,18.6941,18.7239,23829.0
2019-06-17 12:05:00,18.85,18.91,18.85,18.89,27243.0,18.7239,18.7835,18.7239,18.7636,27243.0
2019-06-17 12:10:00,18.9,18.91,18.9,18.91,8587.0,18.7736,18.7835,18.7736,18.7835,8587.0
2019-06-17 12:15:00,18.91,18.94,18.9,18.94,7040.0,18.7835,18.8133,18.7736,18.8133,7040.0
2019-06-17 12:20:00,18.94,18.96,18.93,18.96,18947.0,18.8133,18.8332,18.8034,18.8332,18947.0
2019-06-17 12:25:00,18.95,18.96,18.94,18.96,22654.0,18.8232,18.8332,18.8133,18.8332,22654.0
2019-06-17 12:30:00,18.96,19.0,18.96,19.0,26070.0,18.8332,18.8729,18.8332,18.8729,26070.0
2019-06-17 12:35:00,19.0,19.09,19.0,19.05,70316.0,18.8729,18.9623,18.8729,18.9226,70316.0
2019-06-17 12:40:00,19.05,19.08,19.02,19.03,25213.0,18.9226,18.9524,18.8928,18.9027,25213.0
2019-06-17 12:45:00,19.02,19.03,18.94,18.94,12091.0,18.8928,18.9027,18.8133,18.8133,12091.0
2019-06-17 12:50:00,18.95,18.97,18.94,18.96,9938.0,18.8232,18.8431,18.8133,18.8332,9938.0
2019-06-17 12:55:00,18.96,19.0,18.96,19.0,9227.0,18.8332,18.8729,18.8332,18.8729,9227.0
2019-06-17 13:00:00,18.99,19.03,18.96,18.98,22640.0,18.863,18.9027,18.8332,18.853,22640.0
2019-06-17 13:05:00,18.98,18.98,18.97,18.98,4719.0,18.853,18.853,18.8431,18.853,4719.0
2019-06-17 13:10:00,18.97,18.99,18.97,18.98,6256.0,18.8431,18.863,18.8431,18.853,6256.0
2019-06-17 13:15:00,18.98,18.99,18.98,18.98,5900.0,18.853,18.863,18.853,18.853,5900.0
2019-06-17 13:20:00,18.98,18.99,18.93,18.93,19729.0,18.853,18.863,18.8034,18.8034,19729.0
2019-06-17 13:25:00,18.94,18.94,18.85,18.89,34068.0,18.8133,18.8133,18.7239,18.7636,34068.0
2019-06-17 13:30:00,18.89,18.9,18.84,18.85,10342.0,18.7636,18.7736,18.714,18.7239,10342.0
2019-06-17 13:35:00,18.84,18.91,18.84,18.89,14580.0,18.714,18.7835,18.714,18.7636,14580.0
2019-06-17 13:40:00,18.9,18.9,18.86,18.86,9801.0,18.7736,18.7736,18.7338,18.7338,9801.0
2019-06-17 13:45:00,18.87,18.89,18.87,18.88,6382.0,18.7438,18.7636,18.7438,18.7537,6382.0
2019-06-17 13:50:00,18.87,18.95,18.87,18.95,24246.0,18.7438,18.8232,18.7438,18.8232,24246.0
2019-06-17 13:55:00,18.94,18.98,18.91,18.98,28195.0,18.8133,18.853,18.7835,18.853,28195.0
2019-06-17 14:00:00,18.98,19.01,18.98,18.98,17914.0,18.853,18.8828,18.853,18.853,17914.0
2019-06-17 14:05:00,18.98,18.99,18.94,18.95,13130.0,18.853,18.863,18.8133,18.8232,13130.0
2019-06-17 14:10:00,18.95,18.96,18.94,18.96,4829.0,18.8232,18.8332,18.8133,18.8332,4829.0
2019-06-17 14:15:00,18.95,18.96,18.95,18.96,5868.0,18.8232,18.8332,18.8232,18.8332,5868.0
2019-06-17 14:20:00,18.96,18.96,18.95,18.96,6700.0,18.8332,18.8332,18.8232,18.8332,6700.0
2019-06-17 14:25:00,18.96,18.97,18.92,18.94,34758.0,18.8332,18.8431,18.7934,18.8133,34758.0
2019-06-17 14:30:00,18.94,18.94,18.93,18.94,5638.0,18.8133,18.8133,18.8034,18.8133,5638.0
2019-06-17 14:35:00,18.94,18.94,18.93,18.94,4600.0,18.8133,18.8133,18.8034,18.8133,4600.0
2019-06-17 14:40:00,18.93,18.94,18.93,18.94,6896.0,18.8034,18.8133,18.8034,18.8133,6896.0
2019-06-17 14:45:00,18.94,18.98,18.93,18.98,24084.0,18.8133,18.853,18.8034,18.853,24084.0
2019-06-17 14:50:00,18.98,19.0,18.97,18.98,14564.0,18.853,18.8729,18.8431,18.853,14564.0
2019-06-17 14:55:00,18.98,18.99,18.97,18.98,7970.0,18.853,18.863,18.8431,18.853,7970.0
2019-06-17 15:00:00,18.98,18.98,18.9,18.94,33426.0,18.853,18.853,18.7736,18.8133,33426.0
2019-06-17 15:05:00,18.94,18.95,18.91,18.91,17800.0,18.8133,18.8232,18.7835,18.7835,17800.0
2019-06-17 15:10:00,18.92,18.93,18.91,18.91,13054.0,18.7934,18.8034,18.7835,18.7835,13054.0
2019-06-17 15:15:00,18.91,18.92,18.89,18.9,23503.0,18.7835,18.7934,18.7636,18.7736,23503.0
2019-06-17 15:20:00,18.89,18.91,18.88,18.91,13292.0,18.7636,18.7835,18.7537,18.7835,13292.0
2019-06-17 15:25:00,18.91,18.94,18.9,18.94,14944.0,18.7835,18.8133,18.7736,18.8133,14944.0
2019-06-17 15:30:00,18.94,18.95,18.91,18.91,30992.0,18.8133,18.8232,18.7835,18.7835,30992.0
2019-06-17 15:35:00,18.91,18.91,18.9,18.91,19068.0,18.7835,18.7835,18.7736,18.7835,19068.0
2019-06-17 15:40:00,18.91,18.91,18.9,18.91,43291.0,18.7835,18.7835,18.7736,18.7835,43291.0
2019-06-17 15:45:00,18.9,18.91,18.87,18.87,69043.0,18.7736,18.7835,18.7438,18.7438,69043.0
2019-06-17 15:50:00,18.88,18.89,18.82,18.87,233613.0,18.7537,18.7636,18.6941,18.7438,233613.0
2019-06-17 15:55:00,18.87,18.89,18.81,18.88,376941.0,18.7438,18.7636,18.6842,18.7537,376941.0
2019-06-18 09:30:00,19.14,19.14,18.99,19.04,41270.0,19.0119,19.0119,18.863,18.9126,41270.0
2019-06-18 09:35:00,19.04,19.19,18.96,19.18,37083.0,18.9126,19.0616,18.8332,19.0517,37083.0
2019-06-18 09:40:00,19.19,19.28,19.15,19.18,37145.0,19.0616,19.151,19.0219,19.0517,37145.0
2019-06-18 09:45:00,19.21,19.34,19.17,19.3,44694.0,19.0815,19.2106,19.0417,19.1709,44694.0
2019-06-18 09:50:00,19.31,19.33,19.27,19.32,33996.0,19.1808,19.2007,19.1411,19.1907,33996.0
2019-06-18 09:55:00,19.32,19.33,19.25,19.27,46406.0,19.1907,19.2007,19.1212,19.1411,46406.0
2019-06-18 10:00:00,19.26,19.27,19.14,19.16,31857.0,19.1311,19.1411,19.0119,19.0318,31857.0
2019-06-18 10:05:00,19.16,19.44,19.15,19.44,128370.0,19.0318,19.3099,19.0219,19.3099,128370.0
2019-06-18 10:10:00,19.45,19.69,19.45,19.53,129549.0,19.3199,19.5583,19.3199,19.3993,129549.0
2019-06-18 10:15:00,19.54,19.59,19.49,19.58,80366.0,19.4093,19.4589,19.3596,19.449,80366.0
2019-06-18 10:20:00,19.58,19.58,19.52,19.55,44532.0,19.449,19.449,19.3894,19.4192,44532.0
2019-06-18 10:25:00,19.55,19.61,19.5,19.57,68758.0,19.4192,19.4788,19.3695,19.4391,68758.0
2019-06-18 10:30:00,19.57,19.58,19.47,19.48,47919.0,19.4391,19.449,19.3397,19.3497,47919.0
2019-06-18 10:35:00,19.48,19.53,19.46,19.52,46661.0,19.3497,19.3993,19.3298,19.3894,46661.0
2019-06-18 10:40:00,19.52,19.53,19.48,19.51,56596.0,19.3894,19.3993,19.3497,19.3795,56596.0
2019-06-18 10:45:00,19.52,19.6,19.51,19.6,79135.0,19.3894,19.4689,19.3795,19.4689,79135.0
2019-06-18 10:50:00,19.61,19.62,19.46,19.57,122801.0,19.4788,19.4887,19.3298,19.4391,122801.0
2019-06-18 10:55:00,19.57,19.58,19.54,19.56,29857.0,19.4391,19.449,19.4093,19.4291,29857.0
2019-06-18 11:00:00,19.56,19.58,19.55,19.57,16760.0,19.4291,19.449,19.4192,19.4391,16760.0
2019-06-18 11:05:00,19.57,19.6,19.47,19.53,39060.0,19.4391,19.4689,19.3397,19.3993,39060.0
2019-06-18 11:10:00,19.53,19.62,19.5,19.59,56979.0,19.3993,19.4887,19.3695,19.4589,56979.0
2019-06-18 11:15:00,19.59,19.6,19.5,19.54,41892.0,19.4589,19.4689,19.3695,19.4093,41892.0
2019-06-18 11:20:00,19.53,19.56,19.52,19.53,17159.0,19.3993,19.4291,19.3894,19.3993,17159.0
2019-06-18 11:25:00,19.51,19.54,19.47,19.52,39494.0,19.3795,19.4093,19.3397,19.3894,39494.0
2019-06-18 11:30:00,19.53,19.54,19.48,19.5,8135.0,19.3993,19.4093,19.3497,19.3695,8135.0
2019-06-18 11:35:00,19.51,19.51,19.37,19.38,84198.0,19.3795,19.3795,19.2404,19.2503,84198.0
2019-06-18 11:40:00,19.37,19.38,19.34,19.35,5090.0,19.2404,19.2503,19.2106,19.2205,5090.0
2019-06-18 11:45:00,19.35,19.41,19.35,19.37,12863.0,19.2205,19.2801,19.2205,19.2404,12863.0
2019-06-18 11:50:00,19.36,19.39,19.34,19.39,22561.0,19.2305,19.2603,19.2106,19.2603,22561.0
2019-06-18 11:55:00,19.39,19.4,19.37,19.37,12800.0,19.2603,19.2702,19.2404,19.2404,12800.0
2019-06-18 12:00:00,19.38,19.47,19.35,19.35,52798.0,19.2503,19.3397,19.2205,19.2205,52798.0
2019-06-18 12:05:00,19.36,19.37,19.28,19.36,42617.0,19.2305,19.2404,19.151,19.2305,42617.0
2019-06-18 12:10:00,19.36,19.36,19.32,19.34,14991.0,19.2305,19.2305,19.1907,19.2106,14991.0
2019-06-18 12:15:00,19.35,19.35,19.29,19.32,10472.0,19.2205,19.2205,19.1609,19.1907,10472.0
2019-06-18 12:20:00,19.32,19.37,19.32,19.35,3525.0,19.1907,19.2404,19.1907,19.2205,3525.0
2019-06-18 12:25:00,19.36,19.38,19.36,19.36,5735.0,19.2305,19.2503,19.2305,19.2305,5735.0
2019-06-18 12:30:00,19.35,19.36,19.33,19.34,6426.0,19.2205,19.2305,19.2007,19.2106,6426.0
2019-06-18 12:35:00,19.35,19.37,19.35,19.35,10686.0,19.2205,19.2404,19.2205,19.2205,10686.0
2019-06-18 12:40:00,19.35,19.35,19.32,19.33,3670.0,19.2205,19.2205,19.1907,19.2007,3670.0
2019-06-18 12:45:00,19.33,19.33,19.3,19.33,3540.0,19.2007,19.2007,19.1709,19.2007,3540.0
2019-06-18 12:50:00,19.33,19.33,19.28,19.31,9813.0,19.2007,19.2007,19.151,19.1808,9813.0
2019-06-18 12:55:00,19.32,19.32,19.27,19.29,7555.0,19.1907,19.1907,19.1411,19.1609,7555.0
2019-06-18 13:00:00,19.29,19.3,19.23,19.23,11214.0,19.1609,19.1709,19.1013,19.1013,11214.0
2019-06-18 13:05:00,19.23,19.27,19.22,19.25,8645.0,19.1013,19.1411,19.0914,19.1212,8645.0
2019-06-18 13:10:00,19.25,19.3,19.24,19.29,9575.0,19.1212,19.1709,19.1113,19.1609,9575.0
2019-06-18 13:15:00,19.29,19.3,19.24,19.25,11296.0,19.1609,19.1709,19.1113,19.1212,11296.0
2019-06-18 13:20:00,19.24,19.26,19.2,19.25,18457.0,19.1113,19.1311,19.0715,19.1212,18457.0
2019-06-18 13:25:00,19.26,19.26,19.25,19.25,2700.0,19.1311,19.1311,19.1212,19.1212,2700.0
2019-06-18 13:30:00,19.26,19.27,19.19,19.21,37156.0,19.1311,19.1411,19.0616,19.0815,37156.0
2019-06-18 13:35:00,19.21,19.22,19.17,19.18,8452.0,19.0815,19.0914,19.0417,19.0517,8452.0
2019-06-18 13:40:00,19.17,19.22,19.15,19.21,25782.0,19.0417,19.0914,19.0219,19.0815,25782.0
2019-06-18 13:45:00,19.21,19.24,19.19,19.2,18900.0,19.0815,19.1113,19.0616,19.0715,18900.0
2019-06-18 13:50:00,19.19,19.2,19.18,19.2,7000.0,19.0616,19.0715,19.0517,19.0715,7000.0
2019-06-18 13:55:00,19.19,19.2,19.18,19.19,28583.0,19.0616,19.0715,19.0517,19.0616,28583.0
2019-06-18 14:00:00,19.2,19.2,19.15,19.18,11463.0,19.0715,19.0715,19.0219,19.0517,11463.0
2019-06-18 14:05:00,19.18,19.2,19.17,19.2,6735.0,19.0517,19.0715,19.0417,19.0715,6735.0
2019-06-18 14:10:00,19.19,19.2,19.17,19.18,6048.0,19.0616,19.0715,19.0417,19.0517,6048.0
2019-06-18 14:15:00,19.18,19.18,19.15,19.18,9507.0,19.0517,19.0517,19.0219,19.0517,9507.0
2019-06-18 14:20:00,19.18,19.19,19.14,19.15,13196.0,19.0517,19.0616,19.0119,19.0219,13196.0
2019-06-18 14:25:00,19.14,19.15,19.11,19.12,18561.0,19.0119,19.0219,18.9821,18.9921,18561.0
2019-06-18 14:30:00,19.12,19.2,19.12,19.2,50293.0,18.9921,19.0715,18.9921,19.0715,50293.0
2019-06-18 14:35:00,19.19,19.19,19.16,19.17,17331.0,19.0616,19.0616,19.0318,19.0417,17331.0
2019-06-18 14:40:00,19.17,19.19,19.16,19.17,15140.0,19.0417,19.0616,19.0318,19.0417,15140.0
2019-06-18 14:45:00,19.16,19.17,19.13,19.16,12040.0,19.0318,19.0417,19.002,19.0318,12040.0
2019-06-18 14:50:00,19.15,19.17,19.15,19.17,4571.0,19.0219,19.0417,19.0219,19.0417,4571.0
2019-06-18 14:55:00,19.17,19.19,19.08,19.11,68303.0,19.0417,19.0616,18.9524,18.9821,68303.0
2019-06-18 15:00:00,19.1,19.12,19.07,19.1,14135.0,18.9722,18.9921,18.9424,18.9722,14135.0
2019-06-18 15:05:00,19.1,19.11,19.04,19.06,15894.0,18.9722,18.9821,18.9126,18.9325,15894.0
2019-06-18 15:10:00,19.06,19.09,19.05,19.09,11132.0,18.9325,18.9623,18.9226,18.9623,11132.0
2019-06-18 15:15:00,19.08,19.09,19.06,19.06,13911.0,18.9524,18.9623,18.9325,18.9325,13911.0
2019-06-18 15:20:00,19.06,19.06,19.04,19.06,18321.0,18.9325,18.9325,18.9126,18.9325,18321.0
2019-06-18 15:25:00,19.06,19.06,19.05,19.06,9435.0,18.9325,18.9325,18.9226,18.9325,9435.0
2019-06-18 15:30:00,19.05,19.06,19.0,19.02,37306.0,18.9226,18.9325,18.8729,18.8928,37306.0
2019-06-18 15:35:00,19.02,19.07,19.01,19.04,20853.0,18.8928,18.9424,18.8828,18.9126,20853.0
2019-06-18 15:40:00,19.05,19.05,18.96,19.03,100543.0,18.9226,18.9226,18.8332,18.9027,100543.0
2019-06-18 15:45:00,19.03,19.09,19.02,19.08,28764.0,18.9027,18.9623,18.8928,18.9524,28764.0
2019-06-18 15:50:00,19.07,19.1,19.05,19.07,76902.0,18.9424,18.9722,18.9226,18.9424,76902.0
2019-06-18 15:55:00,19.06,19.18,19.06,19.15,188073.0,18.9325,19.0517,18.9325,19.0219,188073.0
2019-06-19 09:30:00,19.62,19.72,19.42,19.71,233986.0,19.4887,19.5881,19.2901,19.5781,233986.0
2019-06-19 09:35:00,19.7,19.89,19.62,19.88,280241.0,19.5682,19.7569,19.4887,19.747,280241.0
2019-06-19 09:40:00,19.89,20.39,19.72,19.83,497000.0,19.7569,20.2536,19.5881,19.6973,497000.0
2019-06-19 09:45:00,19.83,20.0,19.78,19.98,291090.0,19.6973,19.8662,19.6477,19.8463,291090.0
2019-06-19 09:50:00,19.98,20.11,19.94,20.01,281818.0,19.8463,19.9755,19.8066,19.8761,281818.0
2019-06-19 09:55:00,20.01,20.08,19.88,20.08,234722.0,19.8761,19.9457,19.747,19.9457,234722.0
2019-06-19 10:00:00,20.09,20.1,19.96,20.01,76806.0,19.9556,19.9655,19.8265,19.8761,76806.0
2019-06-19 10:05:00,20.01,20.01,19.88,20.01,328669.0,19.8761,19.8761,19.747,19.8761,328669.0
2019-06-19 10:10:00,20.0,20.01,19.89,19.93,145672.0,19.8662,19.8761,19.7569,19.7967,145672.0
2019-06-19 10:15:00,19.93,19.93,19.89,19.92,64443.0,19.7967,19.7967,19.7569,19.7867,64443.0
2019-06-19 10:20:00,19.92,20.01,19.91,20.0,138584.0,19.7867,19.8761,19.7768,19.8662,138584.0
2019-06-19 10:25:00,20.0,20.07,19.96,19.99,110483.0,19.8662,19.9357,19.8265,19.8563,110483.0
2019-06-19 10:30:00,20.0,20.2,19.99,20.2,193105.0,19.8662,20.0649,19.8563,20.0649,193105.0
2019-06-19 10:35:00,20.2,20.24,20.17,20.21,109128.0,20.0649,20.1046,20.0351,20.0748,109128.0
2019-06-19 10:40:00,20.21,20.31,20.06,20.07,254873.0,20.0748,20.1741,19.9258,19.9357,254873.0
2019-06-19 10:45:00,20.08,20.1,19.97,20.02,173791.0,19.9457,19.9655,19.8364,19.8861,173791.0
2019-06-19 10:50:00,20.01,20.05,19.96,20.01,100655.0,19.8761,19.9159,19.8265,19.8761,100655.0
2019-06-19 10:55:00,20.0,20.12,19.99,20.05,78405.0,19.8662,19.9854,19.8563,19.9159,78405.0
2019-06-19 11:00:00,20.06,20.34,20.06,20.26,201794.0,19.9258,20.2039,19.9258,20.1245,201794.0
2019-06-19 11:05:00,20.26,20.34,20.21,20.26,76863.0,20.1245,20.2039,20.0748,20.1245,76863.0
2019-06-19 11:10:00,20.25,20.46,20.24,20.45,104021.0,20.1145,20.3231,20.1046,20.3132,104021.0
2019-06-19 11:15:00,20.45,20.5,20.38,20.49,91015.0,20.3132,20.3629,20.2437,20.3529,91015.0
2019-06-19 11:20:00,20.5,20.54,20.49,20.53,79532.0,20.3629,20.4026,20.3529,20.3926,79532.0
2019-06-19 11:25:00,20.54,20.71,20.53,20.69,202947.0,20.4026,20.5714,20.3926,20.5516,202947.0
2019-06-19 11:30:00,20.7,20.97,20.69,20.82,201319.0,20.5615,20.8297,20.5516,20.6807,201319.0
2019-06-19 11:35:00,20.83,20.86,20.7,20.79,206048.0,20.6906,20.7204,20.5615,20.6509,206048.0
2019-06-19 11:40:00,20.79,20.8,20.73,20.75,66626.0,20.6509,20.6608,20.5913,20.6112,66626.0
2019-06-19 11:45:00,20.75,20.84,20.73,20.84,73422.0,20.6112,20.7006,20.5913,20.7006,73422.0
2019-06-19 11:50:00,20.84,20.84,20.59,20.62,97839.0,20.7006,20.7006,20.4522,20.482,97839.0
2019-06-19 11:55:00,20.61,20.69,20.57,20.61,32885.0,20.4721,20.5516,20.4324,20.4721,32885.0
2019-06-19 12:00:00,20.61,20.61,20.5,20.59,59856.0,20.4721,20.4721,20.3629,20.4522,59856.0
2019-06-19 12:05:00,20.6,20.6,20.53,20.55,33150.0,20.4622,20.4622,20.3926,20.4125,33150.0
2019-06-19 12:10:00,20.55,20.58,20.49,20.5,331174.0,20.4125,20.4423,20.3529,20.3629,331174.0
2019-06-19 12:15:00,20.49,20.5,20.38,20.5,102823.0,20.3529,20.3629,20.2437,20.3629,102823.0
2019-06-19 12:20:00,20.5,20.5,20.42,20.42,158627.0,20.3629,20.3629,20.2834,20.2834,158627.0
2019-06-19 12:25:00,20.42,20.66,20.42,20.55,186562.0,20.2834,20.5218,20.2834,20.4125,186562.0
2019-06-19 12:30:00,20.55,20.61,20.53,20.6,106943.0,20.4125,20.4721,20.3926,20.4622,106943.0
2019-06-19 12:35:00,20.6,20.75,20.57,20.64,215246.0,20.4622,20.6112,20.4324,20.5019,215246.0
2019-06-19 12:40:00,20.63,20.72,20.63,20.7,82234.0,20.492,20.5814,20.492,20.5615,82234.0
2019-06-19 12:45:00,20.7,20.72,20.65,20.69,124759.0,20.5615,20.5814,20.5118,20.5516,124759.0
2019-06-19 12:50:00,20.69,20.8,20.68,20.8,172749.0,20.5516,20.6608,20.5416,20.6608,172749.0
2019-06-19 12:55:00,20.79,20.96,20.74,20.96,149176.0,20.6509,20.8198,20.6012,20.8198,149176.0
2019-06-19 13:00:00,20.96,21.05,20.86,21.0,305201.0,20.8198,20.9092,20.7204,20.8595,305201.0
2019-06-19 13:05:00,20.99,21.07,20.96,21.01,182383.0,20.8496,20.929,20.8198,20.8694,182383.0
2019-06-19 13:10:00,21.01,21.05,20.95,21.05,693614.0,20.8694,20.9092,20.8098,20.9092,693614.0
2019-06-19 13:15:00,21.04,21.07,20.86,20.86,79633.0,20.8992,20.929,20.7204,20.7204,79633.0
2019-06-19 13:20:00,20.87,20.87,20.73,20.77,86556.0,20.7304,20.7304,20.5913,20.631,86556.0
2019-06-19 13:25:00,20.78,20.84,20.72,20.77,312687.0,20.641,20.7006,20.5814,20.631,312687.0
2019-06-19 13:30:00,20.78,20.87,20.7,20.82,401678.0,20.641,20.7304,20.5615,20.6807,401678.0
2019-06-19 13:35:00,20.82,20.9,20.8,20.89,552181.0,20.6807,20.7602,20.6608,20.7502,552181.0
2019-06-19 13:40:00,20.88,20.89,20.57,20.59,172644.0,20.7403,20.7502,20.4324,20.4522,172644.0
2019-06-19 13:45:00,20.59,20.63,20.47,20.49,171405.0,20.4522,20.492,20.3331,20.3529,171405.0
2019-06-19 13:50:00,20.5,20.54,20.47,20.52,184585.0,20.3629,20.4026,20.3331,20.3827,184585.0
2019-06-19 13:55:00,20.52,20.54,20.32,20.54,278943.0,20.3827,20.4026,20.1841,20.4026,278943.0
2019-06-19 14:00:00,20.54,20.9,20.54,20.74,234327.0,20.4026,20.7602,20.4026,20.6012,234327.0
2019-06-19 14:05:00,20.75,20.75,20.55,20.69,84412.0,20.6112,20.6112,20.4125,20.5516,84412.0
2019-06-19 14:10:00,20.69,20.75,20.61,20.67,94946.0,20.5516,20.6112,20.4721,20.5317,94946.0
2019-06-19 14:15:00,20.69,20.82,20.67,20.73,93887.0,20.5516,20.6807,20.5317,20.5913,93887.0
2019-06-19 14:20:00,20.74,20.82,20.69,20.73,40248.0,20.6012,20.6807,20.5516,20.5913,40248.0
2019-06-19 14:25:00,20.73,20.74,20.52,20.55,71606.0,20.5913,20.6012,20.3827,20.4125,71606.0
2019-06-19 14:30:00,20.55,20.76,20.55,20.59,140068.0,20.4125,20.6211,20.4125,20.4522,140068.0
2019-06-19 14:35:00,20.61,20.64,20.49,20.5,44386.0,20.4721,20.5019,20.3529,20.3629,44386.0
2019-06-19 14:40:00,20.5,20.57,20.49,20.56,50196.0,20.3629,20.4324,20.3529,20.4224,50196.0
2019-06-19 14:45:00,20.56,20.58,20.51,20.54,39454.0,20.4224,20.4423,20.3728,20.4026,39454.0
2019-06-19 14:50:00,20.55,20.61,20.53,20.57,133831.0,20.4125,20.4721,20.3926,20.4324,133831.0
2019-06-19 14:55:00,20.57,20.65,20.51,20.65,82625.0,20.4324,20.5118,20.3728,20.5118,82625.0
2019-06-19 15:00:00,20.64,20.67,20.6,20.62,100316.0,20.5019,20.5317,20.4622,20.482,100316.0
2019-06-19 15:05:00,20.62,20.66,20.5,20.51,179399.0,20.482,20.5218,20.3629,20.3728,179399.0
2019-06-19 15:10:00,20.51,20.54,20.46,20.5,124677.0,20.3728,20.4026,20.3231,20.3629,124677.0
2019-06-19 15:15:00,20.5,20.57,20.49,20.5,368760.0,20.3629,20.4324,20.3529,20.3629,368760.0
2019-06-19 15:20:00,20.51,20.53,20.47,20.5,142478.0,20.3728,20.3926,20.3331,20.3629,142478.0
2019-06-19 15:25:00,20.5,20.51,20.5,20.51,33812.0,20.3629,20.3728,20.3629,20.3728,33812.0
2019-06-19 15:30:00,20.51,20.61,20.43,20.45,223285.0,20.3728,20.4721,20.2933,20.3132,223285.0
2019-06-19 15:35:00,20.46,20.53,20.45,20.49,321406.0,20.3231,20.3926,20.3132,20.3529,321406.0
2019-06-19 15:40:00,20.49,20.5,20.33,20.5,308940.0,20.3529,20.3629,20.194,20.3629,308940.0
2019-06-19 15:45:00,20.48,20.54,20.43,20.43,272224.0,20.343,20.4026,20.2933,20.2933,272224.0
2019-06-19 15:50:00,20.42,20.46,20.36,20.38,437437.0,20.2834,20.3231,20.2238,20.2437,437437.0
2019-06-19 15:55:00,20.38,20.52,20.37,20.52,943021.0,20.2437,20.3827,20.2337,20.3827,943021.0
2019-06-20 09:30:00,21.0,21.2,20.99,21.05,289057.0,20.8595,21.0582,20.8496,20.9092,289057.0
2019-06-20 09:35:00,21.05,21.17,20.97,21.03,116312.0,20.9092,21.0284,20.8297,20.8893,116312.0
2019-06-20 09:40:00,21.02,21.33,21.0,21.2,143818.0,20.8794,21.1873,20.8595,21.0582,143818.0
2019-06-20 09:45:00,21.2,21.29,21.17,21.22,134843.0,21.0582,21.1476,21.0284,21.078,134843.0
2019-06-20 09:50:00,21.21,21.21,21.04,21.2,55293.0,21.0681,21.0681,20.8992,21.0582,55293.0
2019-06-20 09:55:00,21.2,21.24,21.14,21.14,47167.0,21.0582,21.0979,20.9986,20.9986,47167.0
2019-06-20 10:00:00,21.14,21.2,21.0,21.02,73694.0,20.9986,21.0582,20.8595,20.8794,73694.0
2019-06-20 10:05:00,21.03,21.04,20.93,21.0,81894.0,20.8893,20.8992,20.79,20.8595,81894.0
2019-06-20 10:10:00,21.0,21.13,20.99,21.1,105256.0,20.8595,20.9886,20.8496,20.9588,105256.0
2019-06-20 10:15:00,21.1,21.19,21.07,21.07,133300.0,20.9588,21.0482,20.929,20.929,133300.0
2019-06-20 10:20:00,21.06,21.15,21.02,21.12,39035.0,20.9191,21.0085,20.8794,20.9787,39035.0
2019-06-20 10:25:00,21.12,21.19,21.08,21.1,27830.0,20.9787,21.0482,20.939,20.9588,27830.0
2019-06-20 10:30:00,21.1,21.12,21.0,21.04,44141.0,20.9588,20.9787,20.8595,20.8992,44141.0
2019-06-20 10:35:00,21.05,21.08,21.0,21.07,50525.0,20.9092,20.939,20.8595,20.929,50525.0
2019-06-20 10:40:00,21.08,21.12,21.05,21.06,86239.0,20.939,20.9787,20.9092,20.9191,86239.0
2019-06-20 10:45:00,21.07,21.07,21.01,21.06,45180.0,20.929,20.929,20.8694,20.9191,45180.0
2019-06-20 10:50:00,21.06,21.06,21.0,21.0,37419.0,20.9191,20.9191,20.8595,20.8595,37419.0
2019-06-20 10:55:00,21.01,21.03,20.99,21.0,32198.0,20.8694,20.8893,20.8496,20.8595,32198.0
2019-06-20 11:00:00,21.01,21.02,20.99,21.01,32262.0,20.8694,20.8794,20.8496,20.8694,32262.0
2019-06-20 11:05:00,21.01,21.05,20.96,21.0,179193.0,20.8694,20.9092,20.8198,20.8595,179193.0
2019-06-20 11:10:00,21.0,21.01,20.98,20.98,65579.0,20.8595,20.8694,20.8396,20.8396,65579.0
2019-06-20 11:15:00,20.99,21.0,20.9,20.98,72284.0,20.8496,20.8595,20.7602,20.8396,72284.0
2019-06-20 11:20:00,20.98,21.04,20.98,21.02,68531.0,20.8396,20.8992,20.8396,20.8794,68531.0
2019-06-20 11:25:00,21.02,21.02,21.0,21.0,47666.0,20.8794,20.8794,20.8595,20.8595,47666.0
2019-06-20 11:30:00,21.01,21.03,20.98,21.0,38020.0,20.8694,20.8893,20.8396,20.8595,38020.0
2019-06-20 11:35:00,21.0,21.01,20.98,21.0,33105.0,20.8595,20.8694,20.8396,20.8595,33105.0
2019-06-20 11:40:00,21.0,21.0,20.97,20.98,37067.0,20.8595,20.8595,20.8297,20.8396,37067.0
2019-06-20 11:45:00,20.98,21.01,20.96,20.97,56927.0,20.8396,20.8694,20.8198,20.8297,56927.0
2019-06-20 11:50:00,20.96,21.0,20.96,20.98,27955.0,20.8198,20.8595,20.8198,20.8396,27955.0
2019-06-20 11:55:00,20.99,21.01,20.98,21.0,67516.0,20.8496,20.8694,20.8396,20.8595,67516.0
2019-06-20 12:00:00,21.0,21.03,20.99,21.02,32980.0,20.8595,20.8893,20.8496,20.8794,32980.0
2019-06-20 12:05:00,21.02,21.32,21.02,21.28,287780.0,20.8794,21.1774,20.8794,21.1376,287780.0
2019-06-20 12:10:00,21.28,21.29,21.17,21.21,31131.0,21.1376,21.1476,21.0284,21.0681,31131.0
2019-06-20 12:15:00,21.21,21.21,21.11,21.18,27232.0,21.0681,21.0681,20.9688,21.0383,27232.0
2019-06-20 12:20:00,21.18,21.26,21.13,21.22,130291.0,21.0383,21.1178,20.9886,21.078,130291.0
2019-06-20 12:25:00,21.21,21.25,21.1,21.1,30403.0,21.0681,21.1078,20.9588,20.9588,30403.0
2019-06-20 12:30:00,21.1,21.13,20.92,21.03,139212.0,20.9588,20.9886,20.78,20.8893,139212.0
2019-06-20 12:35:00,21.03,21.03,20.98,20.99,36379.0,20.8893,20.8893,20.8396,20.8496,36379.0
2019-06-20 12:40:00,21.0,21.0,20.96,21.0,27007.0,20.8595,20.8595,20.8198,20.8595,27007.0
2019-06-20 12:45:00,21.01,21.01,20.97,21.0,34812.0,20.8694,20.8694,20.8297,20.8595,34812.0
2019-06-20 12:50:00,21.0,21.0,20.95,20.96,24818.0,20.8595,20.8595,20.8098,20.8198,24818.0
2019-06-20 12:55:00,20.96,21.02,20.96,20.99,17449.0,20.8198,20.8794,20.8198,20.8496,17449.0
2019-06-20 13:00:00,20.99,21.0,20.96,20.98,20946.0,20.8496,20.8595,20.8198,20.8396,20946.0
2019-06-20 13:05:00,20.99,20.99,20.95,20.96,29865.0,20.8496,20.8496,20.8098,20.8198,29865.0
2019-06-20 13:10:00,20.96,20.97,20.8,20.85,87602.0,20.8198,20.8297,20.6608,20.7105,87602.0
2019-06-20 13:15:00,20.85,21.01,20.83,21.01,59942.0,20.7105,20.8694,20.6906,20.8694,59942.0
2019-06-20 13:20:00,21.0,21.06,20.98,21.02,188649.0,20.8595,20.9191,20.8396,20.8794,188649.0
2019-06-20 13:25:00,21.01,21.02,20.99,21.0,406403.0,20.8694,20.8794,20.8496,20.8595,406403.0
2019-06-20 13:30:00,21.0,21.01,20.97,21.01,61484.0,20.8595,20.8694,20.8297,20.8694,61484.0
2019-06-20 13:35:00,21.01,21.01,20.95,20.99,46410.0,20.8694,20.8694,20.8098,20.8496,46410.0
2019-06-20 13:40:00,20.98,21.02,20.95,20.96,26999.0,20.8396,20.8794,20.8098,20.8198,26999.0
2019-06-20 13:45:00,20.96,20.99,20.92,20.93,112638.0,20.8198,20.8496,20.78,20.79,112638.0
2019-06-20 13:50:00,20.93,20.94,20.83,20.85,152659.0,20.79,20.7999,20.6906,20.7105,152659.0
2019-06-20 13:55:00,20.85,20.92,20.84,20.92,44026.0,20.7105,20.78,20.7006,20.78,44026.0
2019-06-20 14:00:00,20.92,20.95,20.86,20.95,77409.0,20.78,20.8098,20.7204,20.8098,77409.0
2019-06-20 14:05:00,20.95,20.99,20.94,20.98,28941.0,20.8098,20.8496,20.7999,20.8396,28941.0
2019-06-20 14:10:00,20.98,21.02,20.93,20.99,47833.0,20.8396,20.8794,20.79,20.8496,47833.0
2019-06-20 14:15:00,20.99,21.02,20.97,21.02,171181.0,20.8496,20.8794,20.8297,20.8794,171181.0
2019-06-20 14:20:00,21.01,21.03,20.98,21.02,22626.0,20.8694,20.8893,20.8396,20.8794,22626.0
2019-06-20 14:25:00,21.01,21.03,21.0,21.0,13053.0,20.8694,20.8893,20.8595,20.8595,13053.0
2019-06-20 14:30:00,21.01,21.03,20.95,21.01,68984.0,20.8694,20.8893,20.8098,20.8694,68984.0
2019-06-20 14:35:00,21.0,21.03,20.99,21.01,26625.0,20.8595,20.8893,20.8496,20.8694,26625.0
2019-06-20 14:40:00,21.02,21.95,20.95,21.17,862762.0,20.8794,21.8031,20.8098,21.0284,862762.0
2019-06-20 14:45:00,21.18,22.0,21.14,21.57,760811.0,21.0383,21.8528,20.9986,21.4257,760811.0
2019-06-20 14:50:00,21.56,22.0,21.56,21.9,553296.0,21.4158,21.8528,21.4158,21.7535,553296.0
2019-06-20 14:55:00,21.88,22.85,21.88,22.55,635851.0,21.7336,22.6971,21.7336,22.3991,635851.0
2019-06-20 15:00:00,22.54,23.4,22.41,23.29,739366.0,22.3892,23.2434,22.2601,23.1342,739366.0
2019-06-20 15:05:00,23.29,23.72,22.52,22.53,1472453.0,23.1342,23.5613,22.3693,22.3793,1472453.0
2019-06-20 15:10:00,22.52,23.29,22.32,23.22,1247614.0,22.3693,23.1342,22.1707,23.0647,1247614.0
2019-06-20 15:15:00,23.22,23.34,22.95,23.15,726038.0,23.0647,23.1839,22.7965,22.9951,726038.0
2019-06-20 15:20:00,23.15,23.46,23.12,23.32,573538.0,22.9951,23.303,22.9653,23.164,573538.0
2019-06-20 15:25:00,23.31,23.7,23.25,23.51,825016.0,23.1541,23.5414,23.0945,23.3527,825016.0
2019-06-20 15:30:00,23.54,23.57,22.71,23.0,705863.0,23.3825,23.4123,22.5581,22.8461,705863.0
2019-06-20 15:35:00,23.01,23.03,22.4,22.94,540782.0,22.8561,22.8759,22.2501,22.7865,540782.0
2019-06-20 15:40:00,22.94,23.19,22.93,23.13,413447.0,22.7865,23.0349,22.7766,22.9753,413447.0
2019-06-20 15:45:00,23.13,23.24,23.01,23.05,538567.0,22.9753,23.0845,22.8561,22.8958,538567.0
2019-06-20 15:50:00,23.05,23.43,22.97,23.4,764873.0,22.8958,23.2732,22.8163,23.2434,764873.0
2019-06-20 15:55:00,23.39,23.85,23.3,23.59,1431155.0,23.2335,23.6904,23.1441,23.4322,1431155.0
2019-06-21 09:30:00,22.7,22.8,22.12,22.75,476978.0,22.5481,22.6475,21.972,22.5978,476978.0
2019-06-21 09:35:00,22.74,23.1,22.67,23.03,811329.0,22.5879,22.9455,22.5183,22.8759,811329.0
2019-06-21 09:40:00,23.03,23.1,22.7,22.79,348940.0,22.8759,22.9455,22.5481,22.6375,348940.0
2019-06-21 09:45:00,22.81,23.04,22.75,22.97,280724.0,22.6574,22.8859,22.5978,22.8163,280724.0
2019-06-21 09:50:00,22.96,22.97,22.34,22.34,273105.0,22.8064,22.8163,22.1905,22.1905,273105.0
2019-06-21 09:55:00,22.34,22.58,22.34,22.54,275893.0,22.1905,22.4289,22.1905,22.3892,275893.0
2019-06-21 10:00:00,22.54,22.68,22.49,22.61,122151.0,22.3892,22.5283,22.3395,22.4587,122151.0
2019-06-21 10:05:00,22.61,22.65,22.55,22.57,81141.0,22.4587,22.4985,22.3991,22.419,81141.0
2019-06-21 10:10:00,22.57,22.63,22.54,22.61,56607.0,22.419,22.4786,22.3892,22.4587,56607.0
2019-06-21 10:15:00,22.61,22.72,22.6,22.72,43706.0,22.4587,22.568,22.4488,22.568,43706.0
2019-06-21 10:20:00,22.72,22.95,22.71,22.85,80976.0,22.568,22.7965,22.5581,22.6971,80976.0
2019-06-21 10:25:00,22.86,23.0,22.82,22.83,73330.0,22.7071,22.8461,22.6673,22.6773,73330.0
2019-06-21 10:30:00,22.83,22.93,22.78,22.93,44496.0,22.6773,22.7766,22.6276,22.7766,44496.0
2019-06-21 10:35:00,22.94,23.01,22.91,23.0,143900.0,22.7865,22.8561,22.7567,22.8461,143900.0
2019-06-21 10:40:00,23.01,23.2,23.0,23.12,156782.0,22.8561,23.0448,22.8461,22.9653,156782.0
2019-06-21 10:45:00,23.13,23.19,23.03,23.16,58807.0,22.9753,23.0349,22.8759,23.0051,58807.0
2019-06-21 10:50:00,23.17,23.21,23.14,23.21,66861.0,23.015,23.0547,22.9852,23.0547,66861.0
2019-06-21 10:55:00,23.23,23.25,23.14,23.22,60901.0,23.0746,23.0945,22.9852,23.0647,60901.0
2019-06-21 11:00:00,23.22,23.25,23.16,23.21,39172.0,23.0647,23.0945,23.0051,23.0547,39172.0
2019-06-21 11:05:00,23.21,23.23,23.19,23.22,40050.0,23.0547,23.0746,23.0349,23.0647,40050.0
2019-06-21 11:10:00,23.21,23.22,23.17,23.17,46544.0,23.0547,23.0647,23.015,23.015,46544.0
2019-06-21 11:15:00,23.17,23.2,23.15,23.16,39522.0,23.015,23.0448,22.9951,23.0051,39522.0
2019-06-21 11:20:00,23.16,23.22,23.13,23.2,103107.0,23.0051,23.0647,22.9753,23.0448,103107.0
2019-06-21 11:25:00,23.2,23.22,23.14,23.17,53798.0,23.0448,23.0647,22.9852,23.015,53798.0
2019-06-21 11:30:00,23.17,23.18,22.91,22.98,125589.0,23.015,23.0249,22.7567,22.8263,125589.0
2019-06-21 11:35:00,22.98,23.07,22.95,22.99,52659.0,22.8263,22.9157,22.7965,22.8362,52659.0
2019-06-21 11:40:00,22.98,23.03,22.95,23.02,60410.0,22.8263,22.8759,22.7965,22.866,60410.0
2019-06-21 11:45:00,23.02,23.04,22.99,22.99,23114.0,22.866,22.8859,22.8362,22.8362,23114.0
2019-06-21 11:50:00,22.99,23.0,22.88,22.92,45500.0,22.8362,22.8461,22.7269,22.7667,45500.0
2019-06-21 11:55:00,22.92,22.96,22.86,22.96,48534.0,22.7667,22.8064,22.7071,22.8064,48534.0
2019-06-21 12:00:00,22.96,23.05,22.95,23.0,73248.0,22.8064,22.8958,22.7965,22.8461,73248.0
2019-06-21 12:05:00,23.01,23.05,23.0,23.02,22048.0,22.8561,22.8958,22.8461,22.866,22048.0
2019-06-21 12:10:00,23.03,23.09,23.02,23.04,41735.0,22.8759,22.9355,22.866,22.8859,41735.0
2019-06-21 12:15:00,23.05,23.07,23.02,23.02,27706.0,22.8958,22.9157,22.866,22.866,27706.0
2019-06-21 12:20:00,23.03,23.04,23.0,23.0,36443.0,22.8759,22.8859,22.8461,22.8461,36443.0
2019-06-21 12:25:00,23.01,23.07,23.0,23.07,44992.0,22.8561,22.9157,22.8461,22.9157,44992.0
2019-06-21 12:30:00,23.07,23.1,23.05,23.06,21915.0,22.9157,22.9455,22.8958,22.9057,21915.0
2019-06-21 12:35:00,23.06,23.09,23.02,23.07,40042.0,22.9057,22.9355,22.866,22.9157,40042.0
2019-06-21 12:40:00,23.07,23.14,22.85,22.9,298584.0,22.9157,22.9852,22.6971,22.7468,298584.0
2019-06-21 12:45:00,22.9,22.92,22.73,22.82,131932.0,22.7468,22.7667,22.5779,22.6673,131932.0
2019-06-21 12:50:00,22.8,22.92,22.72,22.8,106760.0,22.6475,22.7667,22.568,22.6475,106760.0
2019-06-21 12:55:00,22.79,22.92,22.77,22.86,33859.0,22.6375,22.7667,22.6177,22.7071,33859.0
2019-06-21 13:00:00,22.85,24.6,22.83,24.6,1200888.0,22.6971,24.4354,22.6773,24.4354,1200888.0
2019-06-21 13:05:00,24.8,25.19,24.31,24.43,960884.0,24.6341,25.0215,24.1474,24.2666,960884.0
2019-06-21 13:10:00,24.41,24.52,22.65,22.69,1211559.0,24.2467,24.356,22.4985,22.5382,1211559.0
2019-06-21 13:15:00,22.68,23.42,22.68,23.36,568153.0,22.5283,23.2633,22.5283,23.2037,568153.0
2019-06-21 13:20:00,23.36,23.59,23.34,23.49,396692.0,23.2037,23.4322,23.1839,23.3328,396692.0
2019-06-21 13:25:00,23.45,23.46,23.1,23.36,132368.0,23.2931,23.303,22.9455,23.2037,132368.0
2019-06-21 13:30:00,23.38,23.6,23.33,23.6,96732.0,23.2236,23.4421,23.1739,23.4421,96732.0
2019-06-21 13:35:00,23.58,23.93,23.57,23.9,314708.0,23.4222,23.7699,23.4123,23.7401,314708.0
2019-06-21 13:40:00,23.91,24.03,23.8,23.93,404230.0,23.75,23.8692,23.6408,23.7699,404230.0
2019-06-21 13:45:00,23.94,23.94,23.62,23.8,428133.0,23.7798,23.7798,23.462,23.6408,428133.0
2019-06-21 13:50:00,23.78,23.78,23.4,23.48,280428.0,23.6209,23.6209,23.2434,23.3229,280428.0
2019-06-21 13:55:00,23.47,23.57,23.35,23.48,476484.0,23.313,23.4123,23.1938,23.3229,476484.0
2019-06-21 14:00:00,23.46,23.82,23.43,23.44,542433.0,23.303,23.6606,23.2732,23.2832,542433.0
2019-06-21 14:05:00,23.44,23.54,23.26,23.42,360577.0,23.2832,23.3825,23.1044,23.2633,360577.0
2019-06-21 14:10:00,23.43,23.55,23.39,23.47,195979.0,23.2732,23.3924,23.2335,23.313,195979.0
2019-06-21 14:15:00,23.48,23.7,23.4,23.44,191995.0,23.3229,23.5414,23.2434,23.2832,191995.0
2019-06-21 14:20:00,23.44,23.5,23.39,23.46,187972.0,23.2832,23.3428,23.2335,23.303,187972.0
2019-06-21 14:25:00,23.47,23.49,23.35,23.4,122414.0,23.313,23.3328,23.1938,23.2434,122414.0
2019-06-21 14:30:00,23.41,23.48,23.4,23.44,116109.0,23.2534,23.3229,23.2434,23.2832,116109.0
2019-06-21 14:35:00,23.44,23.49,23.39,23.42,119664.0,23.2832,23.3328,23.2335,23.2633,119664.0
2019-06-21 14:40:00,23.42,23.54,23.41,23.48,103583.0,23.2633,23.3825,23.2534,23.3229,103583.0
2019-06-21 14:45:00,23.49,23.57,23.44,23.47,67405.0,23.3328,23.4123,23.2832,23.313,67405.0
2019-06-21 14:50:00,23.45,23.48,23.41,23.48,126649.0,23.2931,23.3229,23.2534,23.3229,126649.0
2019-06-21 14:55:00,23.47,23.61,23.44,23.5,237674.0,23.313,23.452,23.2832,23.3428,237674.0
2019-06-21 15:00:00,23.5,23.58,23.49,23.58,100735.0,23.3428,23.4222,23.3328,23.4222,100735.0
2019-06-21 15:05:00,23.58,23.61,23.5,23.56,215170.0,23.4222,23.452,23.3428,23.4024,215170.0
2019-06-21 15:10:00,23.56,23.56,22.81,23.01,441211.0,23.4024,23.4024,22.6574,22.8561,441211.0
2019-06-21 15:15:00,23.0,23.19,22.75,23.11,474975.0,22.8461,23.0349,22.5978,22.9554,474975.0
2019-06-21 15:20:00,23.04,23.14,22.96,23.1,262377.0,22.8859,22.9852,22.8064,22.9455,262377.0
2019-06-21 15:25:00,23.1,23.1,22.91,23.04,321658.0,22.9455,22.9455,22.7567,22.8859,321658.0
2019-06-21 15:30:00,23.04,23.08,22.96,23.05,135728.0,22.8859,22.9256,22.8064,22.8958,135728.0
2019-06-21 15:35:00,23.04,23.06,22.99,23.01,179895.0,22.8859,22.9057,22.8362,22.8561,179895.0
2019-06-21 15:40:00,23.01,23.07,22.99,23.01,253866.0,22.8561,22.9157,22.8362,22.8561,253866.0
2019-06-21 15:45:00,23.0,23.1,22.99,23.04,340134.0,22.8461,22.9455,22.8362,22.8859,340134.0
2019-06-21 15:50:00,23.03,23.04,22.92,22.96,389313.0,22.8759,22.8859,22.7667,22.8064,389313.0
2019-06-21 15:55:00,22.96,23.05,22.88,22.91,1068897.0,22.8064,22.8958,22.7269,22.7567,1068897.0
2019-06-24 09:30:00,22.97,23.28,22.96,23.24,137623.0,22.8163,23.1243,22.8064,23.0845,137623.0
2019-06-24 09:35:00,23.28,23.3,22.97,23.09,266827.0,23.1243,23.1441,22.8163,22.9355,266827.0
2019-06-24 09:40:00,23.05,23.08,22.98,23.05,64676.0,22.8958,22.9256,22.8263,22.8958,64676.0
2019-06-24 09:45:00,23.04,23.08,22.96,23.03,47811.0,22.8859,22.9256,22.8064,22.8759,47811.0
2019-06-24 09:50:00,23.03,23.03,22.85,22.9,58337.0,22.8759,22.8759,22.6971,22.7468,58337.0
2019-06-24 09:55:00,22.89,22.89,22.61,22.77,82231.0,22.7369,22.7369,22.4587,22.6177,82231.0
2019-06-24 10:00:00,22.75,22.8,22.68,22.72,74952.0,22.5978,22.6475,22.5283,22.568,74952.0
2019-06-24 10:05:00,22.72,22.79,22.68,22.75,37014.0,22.568,22.6375,22.5283,22.5978,37014.0
2019-06-24 10:10:00,22.75,22.84,22.74,22.83,64146.0,22.5978,22.6872,22.5879,22.6773,64146.0
2019-06-24 10:15:00,22.83,22.84,22.78,22.81,78452.0,22.6773,22.6872,22.6276,22.6574,78452.0
2019-06-24 10:20:00,22.82,22.82,22.74,22.78,45719.0,22.6673,22.6673,22.5879,22.6276,45719.0
2019-06-24 10:25:00,22.77,22.86,22.74,22.86,39707.0,22.6177,22.7071,22.5879,22.7071,39707.0
2019-06-24 10:30:00,22.87,22.99,22.87,22.99,55872.0,22.717,22.8362,22.717,22.8362,55872.0
2019-06-24 10:35:00,22.96,22.97,22.89,22.89,48018.0,22.8064,22.8163,22.7369,22.7369,48018.0
2019-06-24 10:40:00,22.89,22.92,22.87,22.88,20158.0,22.7369,22.7667,22.717,22.7269,20158.0
2019-06-24 10:45:00,22.88,22.93,22.86,22.92,21314.0,22.7269,22.7766,22.7071,22.7667,21314.0
2019-06-24 10:50:00,22.91,22.94,22.89,22.94,19218.0,22.7567,22.7865,22.7369,22.7865,19218.0
2019-06-24 10:55:00,22.95,23.0,22.94,22.98,50805.0,22.7965,22.8461,22.7865,22.8263,50805.0
2019-06-24 11:00:00,22.98,23.05,22.98,23.02,23295.0,22.8263,22.8958,22.8263,22.866,23295.0
2019-06-24 11:05:00,23.02,23.04,22.98,23.0,38385.0,22.866,22.8859,22.8263,22.8461,38385.0
2019-06-24 11:10:00,23.01,23.03,22.92,22.95,89079.0,22.8561,22.8759,22.7667,22.7965,89079.0
2019-06-24 11:15:00,22.95,22.97,22.88,22.92,103226.0,22.7965,22.8163,22.7269,22.7667,103226.0
2019-06-24 11:20:00,22.92,22.92,22.83,22.85,42687.0,22.7667,22.7667,22.6773,22.6971,42687.0
2019-06-24 11:25:00,22.85,22.88,22.83,22.87,35791.0,22.6971,22.7269,22.6773,22.717,35791.0
2019-06-24 11:30:00,22.86,22.87,22.81,22.82,69326.0,22.7071,22.717,22.6574,22.6673,69326.0
2019-06-24 11:35:00,22.81,22.86,22.79,22.86,63574.0,22.6574,22.7071,22.6375,22.7071,63574.0
2019-06-24 11:40:00,22.86,22.89,22.83,22.85,30530.0,22.7071,22.7369,22.6773,22.6971,30530.0
2019-06-24 11:45:00,22.85,22.88,22.84,22.85,21891.0,22.6971,22.7269,22.6872,22.6971,21891.0
2019-06-24 11:50:00,22.84,22.87,22.84,22.86,82088.0,22.6872,22.717,22.6872,22.7071,82088.0
2019-06-24 11:55:00,22.86,22.88,22.75,22.76,64690.0,22.7071,22.7269,22.5978,22.6077,64690.0
2019-06-24 12:00:00,22.75,22.81,22.75,22.8,47472.0,22.5978,22.6574,22.5978,22.6475,47472.0
2019-06-24 12:05:00,22.8,22.83,22.79,22.8,54567.0,22.6475,22.6773,22.6375,22.6475,54567.0
2019-06-24 12:10:00,22.8,22.8,22.75,22.76,70084.0,22.6475,22.6475,22.5978,22.6077,70084.0
2019-06-24 12:15:00,22.76,22.79,22.75,22.75,119499.0,22.6077,22.6375,22.5978,22.5978,119499.0
2019-06-24 12:20:00,22.75,22.75,22.68,22.71,47529.0,22.5978,22.5978,22.5283,22.5581,47529.0
2019-06-24 12:25:00,22.71,22.8,22.68,22.76,68482.0,22.5581,22.6475,22.5283,22.6077,68482.0
2019-06-24 12:30:00,22.76,22.77,22.69,22.7,28282.0,22.6077,22.6177,22.5382,22.5481,28282.0
2019-06-24 12:35:00,22.7,22.72,22.65,22.68,77398.0,22.5481,22.568,22.4985,22.5283,77398.0
2019-06-24 12:40:00,22.68,22.7,22.51,22.56,87576.0,22.5283,22.5481,22.3594,22.4091,87576.0
2019-06-24 12:45:00,22.57,22.58,22.4,22.45,117549.0,22.419,22.4289,22.2501,22.2998,117549.0
2019-06-24 12:50:00,22.45,22.61,22.45,22.61,96338.0,22.2998,22.4587,22.2998,22.4587,96338.0
2019-06-24 12:55:00,22.6,22.69,22.56,22.61,80467.0,22.4488,22.5382,22.4091,22.4587,80467.0
2019-06-24 13:00:00,22.6,22.65,22.56,22.59,46517.0,22.4488,22.4985,22.4091,22.4389,46517.0
2019-06-24 13:05:00,22.58,22.58,22.47,22.48,26367.0,22.4289,22.4289,22.3197,22.3296,26367.0
2019-06-24 13:10:00,22.47,22.55,22.46,22.54,71313.0,22.3197,22.3991,22.3097,22.3892,71313.0
2019-06-24 13:15:00,22.54,22.55,22.49,22.52,53012.0,22.3892,22.3991,22.3395,22.3693,53012.0
2019-06-24 13:20:00,22.52,22.53,22.47,22.49,67794.0,22.3693,22.3793,22.3197,22.3395,67794.0
2019-06-24 13:25:00,22.48,22.51,22.44,22.5,49610.0,22.3296,22.3594,22.2899,22.3495,49610.0
2019-06-24 13:30:00,22.49,22.51,22.44,22.45,100892.0,22.3395,22.3594,22.2899,22.2998,100892.0
2019-06-24 13:35:00,22.44,22.51,22.43,22.47,34375.0,22.2899,22.3594,22.2799,22.3197,34375.0
2019-06-24 13:40:00,22.48,22.57,22.46,22.46,40163.0,22.3296,22.419,22.3097,22.3097,40163.0
2019-06-24 13:45:00,22.46,22.57,22.45,22.48,61677.0,22.3097,22.419,22.2998,22.3296,61677.0
2019-06-24 13:50:00,22.48,22.58,22.46,22.5,42369.0,22.3296,22.4289,22.3097,22.3495,42369.0
2019-06-24 13:55:00,22.5,22.63,22.49,22.54,70986.0,22.3495,22.4786,22.3395,22.3892,70986.0
2019-06-24 14:00:00,22.53,22.56,22.49,22.52,47496.0,22.3793,22.4091,22.3395,22.3693,47496.0
2019-06-24 14:05:00,22.51,22.52,22.44,22.47,45969.0,22.3594,22.3693,22.2899,22.3197,45969.0
2019-06-24 14:10:00,22.46,22.54,22.44,22.48,59963.0,22.3097,22.3892,22.2899,22.3296,59963.0
2019-06-24 14:15:00,22.48,22.51,22.45,22.45,47973.0,22.3296,22.3594,22.2998,22.2998,47973.0
2019-06-24 14:20:00,22.45,22.48,22.33,22.33,83029.0,22.2998,22.3296,22.1806,22.1806,83029.0
2019-06-24 14:25:00,22.33,22.46,22.27,22.3,115727.0,22.1806,22.3097,22.121,22.1508,115727.0
2019-06-24 14:30:00,22.32,22.35,22.18,22.18,94221.0,22.1707,22.2005,22.0316,22.0316,94221.0
2019-06-24 14:35:00,22.19,22.2,21.95,21.99,307070.0,22.0415,22.0515,21.8031,21.8429,307070.0
2019-06-24 14:40:00,21.99,21.99,21.75,21.83,253706.0,21.8429,21.8429,21.6045,21.684,253706.0
2019-06-24 14:45:00,21.84,21.88,21.8,21.85,137586.0,21.6939,21.7336,21.6542,21.7038,137586.0
2019-06-24 14:50:00,21.85,21.95,21.84,21.91,79671.0,21.7038,21.8031,21.6939,21.7634,79671.0
2019-06-24 14:55:00,21.9,21.91,21.8,21.81,89203.0,21.7535,21.7634,21.6542,21.6641,89203.0
2019-06-24 15:00:00,21.8,21.84,21.74,21.76,122506.0,21.6542,21.6939,21.5946,21.6144,122506.0
2019-06-24 15:05:00,21.76,21.81,21.62,21.7,184316.0,21.6144,21.6641,21.4754,21.5548,184316.0
2019-06-24 15:10:00,21.68,21.7,21.61,21.69,128394.0,21.535,21.5548,21.4654,21.5449,128394.0
2019-06-24 15:15:00,21.69,21.78,21.68,21.68,107110.0,21.5449,21.6343,21.535,21.535,107110.0
2019-06-24 15:20:00,21.68,21.68,21.59,21.61,94369.0,21.535,21.535,21.4456,21.4654,94369.0
2019-06-24 15:25:00,21.62,21.62,21.48,21.53,138044.0,21.4754,21.4754,21.3363,21.386,138044.0
2019-06-24 15:30:00,21.52,21.54,21.4,21.47,157254.0,21.376,21.3959,21.2568,21.3264,157254.0
2019-06-24 15:35:00,21.47,21.47,21.26,21.33,269238.0,21.3264,21.3264,21.1178,21.1873,269238.0
2019-06-24 15:40:00,21.33,21.54,21.3,21.52,209707.0,21.1873,21.3959,21.1575,21.376,209707.0
2019-06-24 15:45:00,21.52,21.57,21.5,21.51,158921.0,21.376,21.4257,21.3562,21.3661,158921.0
2019-06-24 15:50:00,21.51,21.56,21.5,21.52,184891.0,21.3661,21.4158,21.3562,21.376,184891.0
2019-06-24 15:55:00,21.51,21.71,21.51,21.66,799930.0,21.3661,21.5648,21.3661,21.5151,799930.0
2019-06-25 09:30:00,21.66,21.66,21.23,21.23,378627.0,21.5151,21.5151,21.088,21.088,378627.0
2019-06-25 09:35:00,21.23,21.25,20.95,21.13,242919.0,21.088,21.1078,20.8098,20.9886,242919.0
2019-06-25 09:40:00,21.11,21.41,21.11,21.35,111090.0,20.9688,21.2668,20.9688,21.2072,111090.0
2019-06-25 09:45:00,21.36,21.45,21.13,21.14,188068.0,21.2171,21.3065,20.9886,20.9986,188068.0
2019-06-25 09:50:00,21.13,21.27,20.97,21.16,121936.0,20.9886,21.1277,20.8297,21.0184,121936.0
2019-06-25 09:55:00,21.16,21.18,20.93,21.02,130979.0,21.0184,21.0383,20.79,20.8794,130979.0
2019-06-25 10:00:00,21.02,21.1,20.95,21.08,148933.0,20.8794,20.9588,20.8098,20.939,148933.0
2019-06-25 10:05:00,21.07,21.36,21.03,21.16,90247.0,20.929,21.2171,20.8893,21.0184,90247.0
2019-06-25 10:10:00,21.16,21.42,21.13,21.41,249711.0,21.0184,21.2767,20.9886,21.2668,249711.0
2019-06-25 10:15:00,21.41,21.41,21.26,21.31,308866.0,21.2668,21.2668,21.1178,21.1674,308866.0
2019-06-25 10:20:00,21.31,21.55,21.29,21.55,92051.0,21.1674,21.4058,21.1476,21.4058,92051.0
2019-06-25 10:25:00,21.55,21.74,21.51,21.73,100652.0,21.4058,21.5946,21.3661,21.5846,100652.0
2019-06-25 10:30:00,21.73,21.85,21.72,21.77,157387.0,21.5846,21.7038,21.5747,21.6244,157387.0
2019-06-25 10:35:00,21.76,21.81,21.75,21.77,191904.0,21.6144,21.6641,21.6045,21.6244,191904.0
2019-06-25 10:40:00,21.77,21.79,21.5,21.5,426790.0,21.6244,21.6442,21.3562,21.3562,426790.0
2019-06-25 10:45:00,21.51,21.66,21.51,21.65,55939.0,21.3661,21.5151,21.3661,21.5052,55939.0
2019-06-25 10:50:00,21.64,21.76,21.64,21.76,56196.0,21.4952,21.6144,21.4952,21.6144,56196.0
2019-06-25 10:55:00,21.78,21.84,21.76,21.8,60834.0,21.6343,21.6939,21.6144,21.6542,60834.0
2019-06-25 11:00:00,21.79,21.84,21.67,21.82,57926.0,21.6442,21.6939,21.525,21.674,57926.0
2019-06-25 11:05:00,21.82,21.89,21.78,21.87,78720.0,21.674,21.7436,21.6343,21.7237,78720.0
2019-06-25 11:10:00,21.87,22.06,21.87,22.0,180616.0,21.7237,21.9124,21.7237,21.8528,180616.0
2019-06-25 11:15:00,22.0,22.09,21.99,22.03,71982.0,21.8528,21.9422,21.8429,21.8826,71982.0
2019-06-25 11:20:00,22.03,22.08,21.97,22.04,48487.0,21.8826,21.9323,21.823,21.8925,48487.0
2019-06-25 11:25:00,22.03,22.04,21.84,21.91,118461.0,21.8826,21.8925,21.6939,21.7634,118461.0
2019-06-25 11:30:00,21.91,21.97,21.89,21.96,76470.0,21.7634,21.823,21.7436,21.8131,76470.0
2019-06-25 11:35:00,21.95,21.99,21.9,21.99,20193.0,21.8031,21.8429,21.7535,21.8429,20193.0
2019-06-25 11:40:00,21.99,22.0,21.96,22.0,74710.0,21.8429,21.8528,21.8131,21.8528,74710.0
2019-06-25 11:45:00,22.0,22.01,21.96,22.0,84247.0,21.8528,21.8627,21.8131,21.8528,84247.0
2019-06-25 11:50:00,22.0,22.09,21.97,22.0,368666.0,21.8528,21.9422,21.823,21.8528,368666.0
2019-06-25 11:55:00,22.0,22.17,21.99,22.17,73194.0,21.8528,22.0217,21.8429,22.0217,73194.0
2019-06-25 12:00:00,22.17,22.21,22.09,22.14,40581.0,22.0217,22.0614,21.9422,21.9919,40581.0
2019-06-25 12:05:00,22.14,22.16,22.07,22.09,24257.0,21.9919,22.0117,21.9223,21.9422,24257.0
2019-06-25 12:10:00,22.09,22.11,22.0,22.02,47049.0,21.9422,21.9621,21.8528,21.8727,47049.0
2019-06-25 12:15:00,22.03,22.03,21.73,21.87,116325.0,21.8826,21.8826,21.5846,21.7237,116325.0
2019-06-25 12:20:00,21.88,21.97,21.86,21.96,25061.0,21.7336,21.823,21.7138,21.8131,25061.0
2019-06-25 12:25:00,21.97,22.0,21.95,22.0,42462.0,21.823,21.8528,21.8031,21.8528,42462.0
2019-06-25 12:30:00,22.0,22.01,21.98,22.0,21548.0,21.8528,21.8627,21.8329,21.8528,21548.0
2019-06-25 12:35:00,22.0,22.01,21.98,22.0,38998.0,21.8528,21.8627,21.8329,21.8528,38998.0
2019-06-25 12:40:00,21.99,22.01,21.98,22.0,30191.0,21.8429,21.8627,21.8329,21.8528,30191.0
2019-06-25 12:45:00,22.0,22.0,21.94,21.97,51513.0,21.8528,21.8528,21.7932,21.823,51513.0
2019-06-25 12:50:00,21.97,21.98,21.95,21.95,21662.0,21.823,21.8329,21.8031,21.8031,21662.0
2019-06-25 12:55:00,21.94,21.96,21.9,21.96,24616.0,21.7932,21.8131,21.7535,21.8131,24616.0
2019-06-25 13:00:00,21.96,21.98,21.93,21.93,30526.0,21.8131,21.8329,21.7833,21.7833,30526.0
2019-06-25 13:05:00,21.93,21.97,21.92,21.94,224522.0,21.7833,21.823,21.7734,21.7932,224522.0
2019-06-25 13:10:00,21.95,21.99,21.94,21.98,39583.0,21.8031,21.8429,21.7932,21.8329,39583.0
2019-06-25 13:15:00,21.98,22.0,21.94,21.97,54001.0,21.8329,21.8528,21.7932,21.823,54001.0
2019-06-25 13:20:00,21.96,22.01,21.95,21.99,76988.0,21.8131,21.8627,21.8031,21.8429,76988.0
2019-06-25 13:25:00,22.0,22.09,21.97,21.99,98601.0,21.8528,21.9422,21.823,21.8429,98601.0
2019-06-25 13:30:00,21.99,22.01,21.99,22.0,19549.0,21.8429,21.8627,21.8429,21.8528,19549.0
2019-06-25 13:35:00,22.0,22.02,21.85,21.91,108805.0,21.8528,21.8727,21.7038,21.7634,108805.0
2019-06-25 13:40:00,21.91,21.93,21.89,21.92,15943.0,21.7634,21.7833,21.7436,21.7734,15943.0
2019-06-25 13:45:00,21.93,21.96,21.9,21.92,19279.0,21.7833,21.8131,21.7535,21.7734,19279.0
2019-06-25 13:50:00,21.92,21.94,21.9,21.91,20866.0,21.7734,21.7932,21.7535,21.7634,20866.0
2019-06-25 13:55:00,21.91,21.92,21.8,21.8,30210.0,21.7634,21.7734,21.6542,21.6542,30210.0
2019-06-25 14:00:00,21.8,21.84,21.79,21.81,39628.0,21.6542,21.6939,21.6442,21.6641,39628.0
2019-06-25 14:05:00,21.81,21.88,21.81,21.87,43718.0,21.6641,21.7336,21.6641,21.7237,43718.0
2019-06-25 14:10:00,21.87,21.87,21.84,21.85,41124.0,21.7237,21.7237,21.6939,21.7038,41124.0
2019-06-25 14:15:00,21.84,21.88,21.83,21.86,44382.0,21.6939,21.7336,21.684,21.7138,44382.0
2019-06-25 14:20:00,21.85,21.86,21.78,21.78,38883.0,21.7038,21.7138,21.6343,21.6343,38883.0
2019-06-25 14:25:00,21.79,21.84,21.78,21.79,20866.0,21.6442,21.6939,21.6343,21.6442,20866.0
2019-06-25 14:30:00,21.78,21.8,21.71,21.73,42149.0,21.6343,21.6542,21.5648,21.5846,42149.0
2019-06-25 14:35:00,21.73,21.75,21.64,21.64,140743.0,21.5846,21.6045,21.4952,21.4952,140743.0
2019-06-25 14:40:00,21.64,21.64,21.46,21.52,66133.0,21.4952,21.4952,21.3164,21.376,66133.0
2019-06-25 14:45:00,21.52,21.52,21.41,21.43,38159.0,21.376,21.376,21.2668,21.2866,38159.0
2019-06-25 14:50:00,21.43,21.54,21.42,21.51,67101.0,21.2866,21.3959,21.2767,21.3661,67101.0
2019-06-25 14:55:00,21.51,21.53,21.49,21.51,56469.0,21.3661,21.386,21.3462,21.3661,56469.0
2019-06-25 15:00:00,21.51,21.55,21.5,21.53,57366.0,21.3661,21.4058,21.3562,21.386,57366.0
2019-06-25 15:05:00,21.53,21.59,21.52,21.55,77181.0,21.386,21.4456,21.376,21.4058,77181.0
2019-06-25 15:10:00,21.55,21.55,21.42,21.44,46286.0,21.4058,21.4058,21.2767,21.2966,46286.0
2019-06-25 15:15:00,21.43,21.45,21.29,21.34,91865.0,21.2866,21.3065,21.1476,21.1972,91865.0
2019-06-25 15:20:00,21.33,21.43,21.31,21.39,82400.0,21.1873,21.2866,21.1674,21.2469,82400.0
2019-06-25 15:25:00,21.39,21.47,21.39,21.46,92163.0,21.2469,21.3264,21.2469,21.3164,92163.0
2019-06-25 15:30:00,21.46,21.49,21.4,21.44,77439.0,21.3164,21.3462,21.2568,21.2966,77439.0
2019-06-25 15:35:00,21.43,21.48,21.42,21.43,140012.0,21.2866,21.3363,21.2767,21.2866,140012.0
2019-06-25 15:40:00,21.43,21.43,21.38,21.39,107118.0,21.2866,21.2866,21.237,21.2469,107118.0
2019-06-25 15:45:00,21.39,21.46,21.38,21.41,175208.0,21.2469,21.3164,21.237,21.2668,175208.0
2019-06-25 15:50:00,21.41,21.5,21.38,21.47,151341.0,21.2668,21.3562,21.237,21.3264,151341.0
2019-06-25 15:55:00,21.47,21.62,21.47,21.61,482629.0,21.3264,21.4754,21.3264,21.4654,482629.0
2019-06-26 09:30:00,21.44,21.65,21.44,21.56,72443.0,21.2966,21.5052,21.2966,21.4158,72443.0
2019-06-26 09:35:00,21.56,21.59,21.44,21.45,50938.0,21.4158,21.4456,21.2966,21.3065,50938.0
2019-06-26 09:40:00,21.44,21.49,21.38,21.39,59398.0,21.2966,21.3462,21.237,21.2469,59398.0
2019-06-26 09:45:00,21.38,21.39,21.11,21.13,101761.0,21.237,21.2469,20.9688,20.9886,101761.0
2019-06-26 09:50:00,21.12,21.13,20.95,20.97,118726.0,20.9787,20.9886,20.8098,20.8297,118726.0
2019-06-26 09:55:00,20.97,21.07,20.96,21.06,61719.0,20.8297,20.929,20.8198,20.9191,61719.0
2019-06-26 10:00:00,21.06,21.28,21.05,21.23,64076.0,20.9191,21.1376,20.9092,21.088,64076.0
2019-06-26 10:05:00,21.23,21.26,21.08,21.14,114639.0,21.088,21.1178,20.939,20.9986,114639.0
2019-06-26 10:10:00,21.14,21.17,21.07,21.14,61794.0,20.9986,21.0284,20.929,20.9986,61794.0
2019-06-26 10:15:00,21.14,21.15,21.02,21.03,72126.0,20.9986,21.0085,20.8794,20.8893,72126.0
2019-06-26 10:20:00,21.03,21.11,21.01,21.09,64987.0,20.8893,20.9688,20.8694,20.9489,64987.0
2019-06-26 10:25:00,21.09,21.12,21.04,21.11,64930.0,20.9489,20.9787,20.8992,20.9688,64930.0
2019-06-26 10:30:00,21.11,21.31,21.1,21.19,70924.0,20.9688,21.1674,20.9588,21.0482,70924.0
2019-06-26 10:35:00,21.18,21.26,21.17,21.23,17393.0,21.0383,21.1178,21.0284,21.088,17393.0
2019-06-26 10:40:00,21.22,21.24,21.18,21.2,33519.0,21.078,21.0979,21.0383,21.0582,33519.0
2019-06-26 10:45:00,21.2,21.27,21.19,21.23,42259.0,21.0582,21.1277,21.0482,21.088,42259.0
2019-06-26 10:50:00,21.23,21.25,21.17,21.21,86262.0,21.088,21.1078,21.0284,21.0681,86262.0
2019-06-26 10:55:00,21.21,21.33,21.21,21.26,179358.0,21.0681,21.1873,21.0681,21.1178,179358.0
2019-06-26 11:00:00,21.26,21.33,21.13,21.13,158238.0,21.1178,21.1873,20.9886,20.9886,158238.0
2019-06-26 11:05:00,21.13,21.27,21.13,21.25,82453.0,20.9886,21.1277,20.9886,21.1078,82453.0
2019-06-26 11:10:00,21.25,21.37,21.24,21.34,45611.0,21.1078,21.227,21.0979,21.1972,45611.0
2019-06-26 11:15:00,21.33,21.44,21.33,21.41,185645.0,21.1873,21.2966,21.1873,21.2668,185645.0
2019-06-26 11:20:00,21.41,21.58,21.4,21.57,79604.0,21.2668,21.4356,21.2568,21.4257,79604.0
2019-06-26 11:25:00,21.58,21.61,21.5,21.61,23386.0,21.4356,21.4654,21.3562,21.4654,23386.0
2019-06-26 11:30:00,21.61,21.69,21.52,21.55,69079.0,21.4654,21.5449,21.376,21.4058,69079.0
2019-06-26 11:35:00,21.55,21.58,21.53,21.55,17182.0,21.4058,21.4356,21.386,21.4058,17182.0
2019-06-26 11:40:00,21.55,21.64,21.53,21.6,57910.0,21.4058,21.4952,21.386,21.4555,57910.0
2019-06-26 11:45:00,21.6,21.62,21.6,21.62,22518.0,21.4555,21.4754,21.4555,21.4754,22518.0
2019-06-26 11:50:00,21.62,21.66,21.59,21.66,22639.0,21.4754,21.5151,21.4456,21.5151,22639.0
2019-06-26 11:55:00,21.65,21.66,21.59,21.64,51049.0,21.5052,21.5151,21.4456,21.4952,51049.0
2019-06-26 12:00:00,21.64,21.72,21.64,21.69,29533.0,21.4952,21.5747,21.4952,21.5449,29533.0
2019-06-26 12:05:00,21.69,21.74,21.67,21.71,56968.0,21.5449,21.5946,21.525,21.5648,56968.0
2019-06-26 12:10:00,21.71,21.73,21.68,21.72,17467.0,21.5648,21.5846,21.535,21.5747,17467.0
2019-06-26 12:15:00,21.72,21.74,21.7,21.71,22440.0,21.5747,21.5946,21.5548,21.5648,22440.0
2019-06-26 12:20:00,21.71,21.74,21.71,21.72,22650.0,21.5648,21.5946,21.5648,21.5747,22650.0
2019-06-26 12:25:00,21.71,21.74,21.7,21.71,29124.0,21.5648,21.5946,21.5548,21.5648,29124.0
2019-06-26 12:30:00,21.72,21.72,21.68,21.69,47243.0,21.5747,21.5747,21.535,21.5449,47243.0
2019-06-26 12:35:00,21.7,21.71,21.69,21.71,8773.0,21.5548,21.5648,21.5449,21.5648,8773.0
2019-06-26 12:40:00,21.71,21.73,21.7,21.72,74171.0,21.5648,21.5846,21.5548,21.5747,74171.0
2019-06-26 12:45:00,21.72,21.75,21.72,21.75,14855.0,21.5747,21.6045,21.5747,21.6045,14855.0
2019-06-26 12:50:00,21.75,21.75,21.71,21.71,21418.0,21.6045,21.6045,21.5648,21.5648,21418.0
2019-06-26 12:55:00,21.72,21.75,21.69,21.69,56383.0,21.5747,21.6045,21.5449,21.5449,56383.0
2019-06-26 13:00:00,21.68,21.69,21.67,21.67,22535.0,21.535,21.5449,21.525,21.525,22535.0
2019-06-26 13:05:00,21.67,21.67,21.64,21.65,30160.0,21.525,21.525,21.4952,21.5052,30160.0
2019-06-26 13:10:00,21.64,21.67,21.62,21.64,21058.0,21.4952,21.525,21.4754,21.4952,21058.0
2019-06-26 13:15:00,21.64,21.64,21.6,21.6,119654.0,21.4952,21.4952,21.4555,21.4555,119654.0
2019-06-26 13:20:00,21.61,21.62,21.55,21.56,21574.0,21.4654,21.4754,21.4058,21.4158,21574.0
2019-06-26 13:25:00,21.55,21.57,21.53,21.53,16974.0,21.4058,21.4257,21.386,21.386,16974.0
2019-06-26 13:30:00,21.53,21.53,21.44,21.45,51225.0,21.386,21.386,21.2966,21.3065,51225.0
2019-06-26 13:35:00,21.45,21.48,21.42,21.46,32670.0,21.3065,21.3363,21.2767,21.3164,32670.0
2019-06-26 13:40:00,21.46,21.47,21.42,21.46,13536.0,21.3164,21.3264,21.2767,21.3164,13536.0
2019-06-26 13:45:00,21.46,21.47,21.43,21.45,6818.0,21.3164,21.3264,21.2866,21.3065,6818.0
2019-06-26 13:50:00,21.45,21.66,21.44,21.61,114584.0,21.3065,21.5151,21.2966,21.4654,114584.0
2019-06-26 13:55:00,21.61,21.61,21.56,21.6,12608.0,21.4654,21.4654,21.4158,21.4555,12608.0
2019-06-26 14:00:00,21.6,21.65,21.59,21.61,15334.0,21.4555,21.5052,21.4456,21.4654,15334.0
2019-06-26 14:05:00,21.61,21.62,21.6,21.62,16830.0,21.4654,21.4754,21.4555,21.4754,16830.0
2019-06-26 14:10:00,21.62,21.67,21.61,21.65,148931.0,21.4754,21.525,21.4654,21.5052,148931.0
2019-06-26 14:15:00,21.66,21.66,21.62,21.63,20187.0,21.5151,21.5151,21.4754,21.4853,20187.0
2019-06-26 14:20:00,21.63,21.68,21.62,21.65,35505.0,21.4853,21.535,21.4754,21.5052,35505.0
2019-06-26 14:25:00,21.65,21.67,21.62,21.66,31109.0,21.5052,21.525,21.4754,21.5151,31109.0
2019-06-26 14:30:00,21.67,21.7,21.67,21.68,25378.0,21.525,21.5548,21.525,21.535,25378.0
2019-06-26 14:35:00,21.68,21.85,21.66,21.76,65612.0,21.535,21.7038,21.5151,21.6144,65612.0
2019-06-26 14:40:00,21.75,21.76,21.71,21.73,25730.0,21.6045,21.6144,21.5648,21.5846,25730.0
2019-06-26 14:45:00,21.73,21.75,21.71,21.74,32354.0,21.5846,21.6045,21.5648,21.5946,32354.0
2019-06-26 14:50:00,21.73,21.83,21.73,21.78,36787.0,21.5846,21.684,21.5846,21.6343,36787.0
2019-06-26 14:55:00,21.77,21.88,21.77,21.83,40824.0,21.6244,21.7336,21.6244,21.684,40824.0
2019-06-26 15:00:00,21.83,21.85,21.82,21.82,20504.0,21.684,21.7038,21.674,21.674,20504.0
2019-06-26 15:05:00,21.82,21.86,21.8,21.82,35993.0,21.674,21.7138,21.6542,21.674,35993.0
2019-06-26 15:10:00,21.82,21.87,21.81,21.85,40408.0,21.674,21.7237,21.6641,21.7038,40408.0
2019-06-26 15:15:00,21.86,21.91,21.83,21.85,53284.0,21.7138,21.7634,21.684,21.7038,53284.0
2019-06-26 15:20:00,21.84,21.85,21.8,21.82,21934.0,21.6939,21.7038,21.6542,21.674,21934.0
2019-06-26 15:25:00,21.82,21.85,21.82,21.83,36451.0,21.674,21.7038,21.674,21.684,36451.0
2019-06-26 15:30:00,21.83,21.83,21.8,21.8,28513.0,21.684,21.684,21.6542,21.6542,28513.0
2019-06-26 15:35:00,21.8,21.82,21.78,21.81,38202.0,21.6542,21.674,21.6343,21.6641,38202.0
2019-06-26 15:40:00,21.81,21.84,21.78,21.84,81038.0,21.6641,21.6939,21.6343,21.6939,81038.0
2019-06-26 15:45:00,21.83,21.89,21.81,21.87,47144.0,21.684,21.7436,21.6641,21.7237,47144.0
2019-06-26 15:50:00,21.86,21.88,21.84,21.85,61456.0,21.7138,21.7336,21.6939,21.7038,61456.0
2019-06-26 15:55:00,21.85,21.85,21.7,21.73,296126.0,21.7038,21.7038,21.5548,21.5846,296126.0
2019-06-27 09:30:00,21.75,21.76,21.59,21.65,48124.0,21.6045,21.6144,21.4456,21.5052,48124.0
2019-06-27 09:35:00,21.62,21.62,21.49,21.59,27672.0,21.4754,21.4754,21.3462,21.4456,27672.0
2019-06-27 09:40:00,21.59,21.75,21.59,21.73,19453.0,21.4456,21.6045,21.4456,21.5846,19453.0
2019-06-27 09:45:00,21.73,21.93,21.72,21.8,122143.0,21.5846,21.7833,21.5747,21.6542,122143.0
2019-06-27 09:50:00,21.8,21.87,21.8,21.82,17722.0,21.6542,21.7237,21.6542,21.674,17722.0
2019-06-27 09:55:00,21.83,21.9,21.81,21.83,18499.0,21.684,21.7535,21.6641,21.684,18499.0
2019-06-27 10:00:00,21.83,22.04,21.83,22.01,47483.0,21.684,21.8925,21.684,21.8627,47483.0
2019-06-27 10:05:00,22.01,22.09,21.96,22.03,65800.0,21.8627,21.9422,21.8131,21.8826,65800.0
2019-06-27 10:10:00,22.03,22.04,21.88,21.98,45933.0,21.8826,21.8925,21.7336,21.8329,45933.0
2019-06-27 10:15:00,21.98,22.0,21.96,21.99,19164.0,21.8329,21.8528,21.8131,21.8429,19164.0
2019-06-27 10:20:00,22.0,22.07,21.99,22.06,18636.0,21.8528,21.9223,21.8429,21.9124,18636.0
2019-06-27 10:25:00,22.05,22.06,22.0,22.05,13957.0,21.9025,21.9124,21.8528,21.9025,13957.0
2019-06-27 10:30:00,22.05,22.2,22.05,22.14,92523.0,21.9025,22.0515,21.9025,21.9919,92523.0
2019-06-27 10:35:00,22.13,22.18,22.09,22.15,57100.0,21.9819,22.0316,21.9422,22.0018,57100.0
2019-06-27 10:40:00,22.15,22.18,22.13,22.18,20295.0,22.0018,22.0316,21.9819,22.0316,20295.0
2019-06-27 10:45:00,22.19,22.34,22.19,22.28,102204.0,22.0415,22.1905,22.0415,22.1309,102204.0
2019-06-27 10:50:00,22.28,22.42,22.27,22.38,34317.0,22.1309,22.27,22.121,22.2303,34317.0
2019-06-27 10:55:00,22.37,22.37,22.23,22.3,35383.0,22.2203,22.2203,22.0813,22.1508,35383.0
2019-06-27 11:00:00,22.3,22.34,22.29,22.3,33735.0,22.1508,22.1905,22.1409,22.1508,33735.0
2019-06-27 11:05:00,22.3,22.3,22.25,22.25,53226.0,22.1508,22.1508,22.1011,22.1011,53226.0
2019-06-27 11:10:00,22.25,22.29,22.22,22.29,19664.0,22.1011,22.1409,22.0713,22.1409,19664.0
2019-06-27 11:15:00,22.29,22.38,22.28,22.34,14932.0,22.1409,22.2303,22.1309,22.1905,14932.0
2019-06-27 11:20:00,22.35,22.79,22.35,22.54,91566.0,22.2005,22.6375,22.2005,22.3892,91566.0
2019-06-27 11:25:00,22.55,22.76,22.55,22.61,67180.0,22.3991,22.6077,22.3991,22.4587,67180.0
2019-06-27 11:30:00,22.62,22.7,22.58,22.67,54326.0,22.4687,22.5481,22.4289,22.5183,54326.0
2019-06-27 11:35:00,22.65,22.7,22.6,22.64,30609.0,22.4985,22.5481,22.4488,22.4885,30609.0
2019-06-27 11:40:00,22.63,22.64,22.57,22.57,11742.0,22.4786,22.4885,22.419,22.419,11742.0
2019-06-27 11:45:00,22.56,22.67,22.55,22.67,20065.0,22.4091,22.5183,22.3991,22.5183,20065.0
2019-06-27 11:50:00,22.67,22.82,22.63,22.82,60406.0,22.5183,22.6673,22.4786,22.6673,60406.0
2019-06-27 11:55:00,22.82,22.82,22.7,22.7,41186.0,22.6673,22.6673,22.5481,22.5481,41186.0
2019-06-27 12:00:00,22.7,22.71,22.65,22.7,16025.0,22.5481,22.5581,22.4985,22.5481,16025.0
2019-06-27 12:05:00,22.71,22.85,22.68,22.83,65547.0,22.5581,22.6971,22.5283,22.6773,65547.0
2019-06-27 12:10:00,22.79,22.84,22.79,22.82,22234.0,22.6375,22.6872,22.6375,22.6673,22234.0
2019-06-27 12:15:00,22.81,22.86,22.8,22.86,24118.0,22.6574,22.7071,22.6475,22.7071,24118.0
2019-06-27 12:20:00,22.86,22.87,22.8,22.82,20855.0,22.7071,22.717,22.6475,22.6673,20855.0
2019-06-27 12:25:00,22.81,22.84,22.77,22.83,29838.0,22.6574,22.6872,22.6177,22.6773,29838.0
2019-06-27 12:30:00,22.83,22.84,22.8,22.83,23645.0,22.6773,22.6872,22.6475,22.6773,23645.0
2019-06-27 12:35:00,22.84,22.84,22.79,22.81,21769.0,22.6872,22.6872,22.6375,22.6574,21769.0
2019-06-27 12:40:00,22.82,22.85,22.79,22.8,61965.0,22.6673,22.6971,22.6375,22.6475,61965.0
2019-06-27 12:45:00,22.79,22.84,22.76,22.83,42381.0,22.6375,22.6872,22.6077,22.6773,42381.0
2019-06-27 12:50:00,22.84,22.87,22.84,22.86,10770.0,22.6872,22.717,22.6872,22.7071,10770.0
2019-06-27 12:55:00,22.87,22.94,22.86,22.89,49018.0,22.717,22.7865,22.7071,22.7369,49018.0
2019-06-27 13:00:00,22.89,22.9,22.86,22.88,65517.0,22.7369,22.7468,22.7071,22.7269,65517.0
2019-06-27 13:05:00,22.88,23.08,22.87,23.05,126511.0,22.7269,22.9256,22.717,22.8958,126511.0
2019-06-27 13:10:00,23.05,23.11,22.97,23.03,77769.0,22.8958,22.9554,22.8163,22.8759,77769.0
2019-06-27 13:15:00,23.04,23.05,22.98,23.01,29800.0,22.8859,22.8958,22.8263,22.8561,29800.0
2019-06-27 13:20:00,23.01,23.13,23.01,23.08,65749.0,22.8561,22.9753,22.8561,22.9256,65749.0
2019-06-27 13:25:00,23.09,23.15,23.04,23.11,48147.0,22.9355,22.9951,22.8859,22.9554,48147.0
2019-06-27 13:30:00,23.12,23.18,23.06,23.14,55470.0,22.9653,23.0249,22.9057,22.9852,55470.0
2019-06-27 13:35:00,23.13,23.34,23.12,23.27,83694.0,22.9753,23.1839,22.9653,23.1143,83694.0
2019-06-27 13:40:00,23.25,23.47,23.22,23.41,63293.0,23.0945,23.313,23.0647,23.2534,63293.0
2019-06-27 13:45:00,23.44,23.71,23.42,23.62,141484.0,23.2832,23.5514,23.2633,23.462,141484.0
2019-06-27 13:50:00,23.62,23.64,23.42,23.47,159802.0,23.462,23.4818,23.2633,23.313,159802.0
2019-06-27 13:55:00,23.47,23.51,23.4,23.41,133776.0,23.313,23.3527,23.2434,23.2534,133776.0
2019-06-27 14:00:00,23.4,23.41,23.11,23.21,130808.0,23.2434,23.2534,22.9554,23.0547,130808.0
2019-06-27 14:05:00,23.2,23.25,23.07,23.18,113446.0,23.0448,23.0945,22.9157,23.0249,113446.0
2019-06-27 14:10:00,23.17,23.35,23.12,23.29,91503.0,23.015,23.1938,22.9653,23.1342,91503.0
2019-06-27 14:15:00,23.3,23.35,23.27,23.3,53408.0,23.1441,23.1938,23.1143,23.1441,53408.0
2019-06-27 14:20:00,23.29,23.32,23.23,23.24,35579.0,23.1342,23.164,23.0746,23.0845,35579.0
2019-06-27 14:25:00,23.24,23.3,23.22,23.26,59147.0,23.0845,23.1441,23.0647,23.1044,59147.0
2019-06-27 14:30:00,23.27,23.38,23.26,23.38,120202.0,23.1143,23.2236,23.1044,23.2236,120202.0
2019-06-27 14:35:00,23.39,23.46,23.35,23.38,26853.0,23.2335,23.303,23.1938,23.2236,26853.0
2019-06-27 14:40:00,23.38,23.52,23.37,23.51,64338.0,23.2236,23.3626,23.2136,23.3527,64338.0
2019-06-27 14:45:00,23.51,23.57,23.46,23.57,89489.0,23.3527,23.4123,23.303,23.4123,89489.0
2019-06-27 14:50:00,23.57,23.62,23.54,23.57,76316.0,23.4123,23.462,23.3825,23.4123,76316.0
2019-06-27 14:55:00,23.56,23.7,23.56,23.64,96442.0,23.4024,23.5414,23.4024,23.4818,96442.0
2019-06-27 15:00:00,23.64,23.72,23.6,23.69,52254.0,23.4818,23.5613,23.4421,23.5315,52254.0
2019-06-27 15:05:00,23.69,23.81,23.66,23.78,120640.0,23.5315,23.6507,23.5017,23.6209,120640.0
2019-06-27 15:10:00,23.78,23.81,23.67,23.74,143040.0,23.6209,23.6507,23.5116,23.5812,143040.0
2019-06-27 15:15:00,23.72,23.77,23.65,23.67,118808.0,23.5613,23.611,23.4918,23.5116,118808.0
2019-06-27 15:20:00,23.67,23.68,23.44,23.56,109011.0,23.5116,23.5216,23.2832,23.4024,109011.0
2019-06-27 15:25:00,23.57,23.8,23.56,23.7,107380.0,23.4123,23.6408,23.4024,23.5414,107380.0
2019-06-27 15:30:00,23.7,23.77,23.63,23.68,153816.0,23.5414,23.611,23.4719,23.5216,153816.0
2019-06-27 15:35:00,23.65,23.86,23.59,23.76,118949.0,23.4918,23.7004,23.4322,23.601,118949.0
2019-06-27 15:40:00,23.76,23.96,23.72,23.94,131289.0,23.601,23.7997,23.5613,23.7798,131289.0
2019-06-27 15:45:00,23.94,24.04,23.87,23.88,197429.0,23.7798,23.8792,23.7103,23.7202,197429.0
2019-06-27 15:50:00,23.88,23.96,23.71,23.83,186898.0,23.7202,23.7997,23.5514,23.6706,186898.0
2019-06-27 15:55:00,23.83,23.95,23.74,23.95,934866.0,23.6706,23.7898,23.5812,23.7898,934866.0
2019-06-28 09:30:00,23.74,24.0,23.7,23.86,459022.0,23.5812,23.8394,23.5414,23.7004,459022.0
2019-06-28 09:35:00,23.85,23.98,23.77,23.96,316778.0,23.6904,23.8196,23.611,23.7997,316778.0
2019-06-28 09:40:00,23.96,24.11,23.94,24.06,196329.0,23.7997,23.9487,23.7798,23.899,196329.0
2019-06-28 09:45:00,24.06,24.12,23.84,23.99,207166.0,23.899,23.9586,23.6805,23.8295,207166.0
2019-06-28 09:50:00,23.98,24.05,23.89,23.99,119208.0,23.8196,23.8891,23.7302,23.8295,119208.0
2019-06-28 09:55:00,23.98,24.02,23.9,23.96,253492.0,23.8196,23.8593,23.7401,23.7997,253492.0
2019-06-28 10:00:00,23.94,23.98,23.29,23.61,181572.0,23.7798,23.8196,23.1342,23.452,181572.0
2019-06-28 10:05:00,23.59,23.88,23.48,23.87,151340.0,23.4322,23.7202,23.3229,23.7103,151340.0
2019-06-28 10:10:00,23.85,24.01,23.75,23.81,167190.0,23.6904,23.8494,23.5911,23.6507,167190.0
2019-06-28 10:15:00,23.8,23.89,23.75,23.89,47122.0,23.6408,23.7302,23.5911,23.7302,47122.0
2019-06-28 10:20:00,23.88,23.93,23.81,23.81,48351.0,23.7202,23.7699,23.6507,23.6507,48351.0
2019-06-28 10:25:00,23.82,23.87,23.75,23.86,132289.0,23.6606,23.7103,23.5911,23.7004,132289.0
2019-06-28 10:30:00,23.84,23.9,23.84,23.85,62390.0,23.6805,23.7401,23.6805,23.6904,62390.0
2019-06-28 10:35:00,23.85,23.87,23.81,23.81,31308.0,23.6904,23.7103,23.6507,23.6507,31308.0
2019-06-28 10:40:00,23.82,23.82,23.74,23.79,77185.0,23.6606,23.6606,23.5812,23.6308,77185.0
2019-06-28 10:45:00,23.79,23.84,23.7,23.79,82376.0,23.6308,23.6805,23.5414,23.6308,82376.0
2019-06-28 10:50:00,23.79,23.83,23.76,23.8,54933.0,23.6308,23.6706,23.601,23.6408,54933.0
2019-06-28 10:55:00,23.8,23.8,23.75,23.76,82567.0,23.6408,23.6408,23.5911,23.601,82567.0
2019-06-28 11:00:00,23.77,23.85,23.76,23.81,33919.0,23.611,23.6904,23.601,23.6507,33919.0
2019-06-28 11:05:00,23.81,23.92,23.77,23.91,92075.0,23.6507,23.76,23.611,23.75,92075.0
2019-06-28 11:10:00,23.92,23.92,23.85,23.86,48382.0,23.76,23.76,23.6904,23.7004,48382.0
2019-06-28 11:15:00,23.87,23.88,23.55,23.6,265260.0,23.7103,23.7202,23.3924,23.4421,265260.0
2019-06-28 11:20:00,23.6,23.7,23.58,23.68,61943.0,23.4421,23.5414,23.4222,23.5216,61943.0
2019-06-28 11:25:00,23.68,23.76,23.66,23.71,93003.0,23.5216,23.601,23.5017,23.5514,93003.0
2019-06-28 11:30:00,23.71,23.71,23.63,23.68,51793.0,23.5514,23.5514,23.4719,23.5216,51793.0
2019-06-28 11:35:00,23.68,23.72,23.66,23.71,118546.0,23.5216,23.5613,23.5017,23.5514,118546.0
2019-06-28 11:40:00,23.71,23.73,23.65,23.66,60382.0,23.5514,23.5712,23.4918,23.5017,60382.0
2019-06-28 11:45:00,23.66,23.67,23.63,23.66,57782.0,23.5017,23.5116,23.4719,23.5017,57782.0
2019-06-28 11:50:00,23.65,23.65,23.6,23.62,53691.0,23.4918,23.4918,23.4421,23.462,53691.0
2019-06-28 11:55:00,23.63,23.65,23.5,23.53,90002.0,23.4719,23.4918,23.3428,23.3726,90002.0
2019-06-28 12:00:00,23.54,23.61,23.53,23.58,42620.0,23.3825,23.452,23.3726,23.4222,42620.0
2019-06-28 12:05:00,23.58,23.61,23.45,23.52,136045.0,23.4222,23.452,23.2931,23.3626,136045.0
2019-06-28 12:10:00,23.52,23.63,23.51,23.62,59552.0,23.3626,23.4719,23.3527,23.462,59552.0
2019-06-28 12:15:00,23.63,23.64,23.59,23.63,39717.0,23.4719,23.4818,23.4322,23.4719,39717.0
2019-06-28 12:20:00,23.62,23.63,23.5,23.5,63258.0,23.462,23.4719,23.3428,23.3428,63258.0
2019-06-28 12:25:00,23.51,23.52,23.5,23.52,21329.0,23.3527,23.3626,23.3428,23.3626,21329.0
2019-06-28 12:30:00,23.52,23.57,23.46,23.54,58906.0,23.3626,23.4123,23.303,23.3825,58906.0
2019-06-28 12:35:00,23.55,23.55,23.42,23.45,157460.0,23.3924,23.3924,23.2633,23.2931,157460.0
2019-06-28 12:40:00,23.44,23.46,23.35,23.39,36649.0,23.2832,23.303,23.1938,23.2335,36649.0
2019-06-28 12:45:00,23.39,23.39,23.28,23.29,41787.0,23.2335,23.2335,23.1243,23.1342,41787.0
2019-06-28 12:50:00,23.29,23.31,23.2,23.2,80285.0,23.1342,23.1541,23.0448,23.0448,80285.0
2019-06-28 12:55:00,23.21,23.29,23.2,23.2,47171.0,23.0547,23.1342,23.0448,23.0448,47171.0
2019-06-28 13:00:00,23.21,23.26,23.18,23.2,78735.0,23.0547,23.1044,23.0249,23.0448,78735.0
2019-06-28 13:05:00,23.2,23.27,23.17,23.21,31931.0,23.0448,23.1143,23.015,23.0547,31931.0
2019-06-28 13:10:00,23.21,23.21,23.09,23.17,63039.0,23.0547,23.0547,22.9355,23.015,63039.0
2019-06-28 13:15:00,23.16,23.16,23.08,23.1,52218.0,23.0051,23.0051,22.9256,22.9455,52218.0
2019-06-28 13:20:00,23.1,23.12,23.08,23.1,55659.0,22.9455,22.9653,22.9256,22.9455,55659.0
2019-06-28 13:25:00,23.11,23.16,23.09,23.1,78390.0,22.9554,23.0051,22.9355,22.9455,78390.0
2019-06-28 13:30:00,23.09,23.1,22.97,23.01,70175.0,22.9355,22.9455,22.8163,22.8561,70175.0
2019-06-28 13:35:00,23.01,23.1,22.98,23.04,69998.0,22.8561,22.9455,22.8263,22.8859,69998.0
2019-06-28 13:40:00,23.05,23.05,23.0,23.0,52881.0,22.8958,22.8958,22.8461,22.8461,52881.0
2019-06-28 13:45:00,23.0,23.02,22.84,22.98,74518.0,22.8461,22.866,22.6872,22.8263,74518.0
2019-06-28 13:50:00,22.98,23.03,22.97,22.98,68567.0,22.8263,22.8759,22.8163,22.8263,68567.0
2019-06-28 13:55:00,22.98,23.01,22.91,22.96,53802.0,22.8263,22.8561,22.7567,22.8064,53802.0
2019-06-28 14:00:00,22.97,23.11,22.96,23.09,62166.0,22.8163,22.9554,22.8064,22.9355,62166.0
2019-06-28 14:05:00,23.09,23.11,23.01,23.01,35282.0,22.9355,22.9554,22.8561,22.8561,35282.0
2019-06-28 14:10:00,23.02,23.05,22.97,23.04,72522.0,22.866,22.8958,22.8163,22.8859,72522.0
2019-06-28 14:15:00,23.04,23.04,22.93,23.02,53874.0,22.8859,22.8859,22.7766,22.866,53874.0
2019-06-28 14:20:00,23.03,23.03,22.89,22.98,86721.0,22.8759,22.8759,22.7369,22.8263,86721.0
2019-06-28 14:25:00,22.98,22.99,22.92,22.94,46986.0,22.8263,22.8362,22.7667,22.7865,46986.0
2019-06-28 14:30:00,22.94,22.94,22.76,22.77,54284.0,22.7865,22.7865,22.6077,22.6177,54284.0
2019-06-28 14:35:00,22.78,22.83,22.67,22.7,151688.0,22.6276,22.6773,22.5183,22.5481,151688.0
2019-06-28 14:40:00,22.7,22.75,22.65,22.7,47308.0,22.5481,22.5978,22.4985,22.5481,47308.0
2019-06-28 14:45:00,22.72,22.72,22.66,22.67,146369.0,22.568,22.568,22.5084,22.5183,146369.0
2019-06-28 14:50:00,22.67,22.68,22.57,22.57,75525.0,22.5183,22.5283,22.419,22.419,75525.0
2019-06-28 14:55:00,22.58,22.61,22.51,22.59,107839.0,22.4289,22.4587,22.3594,22.4389,107839.0
2019-06-28 15:00:00,22.59,22.6,22.4,22.44,82918.0,22.4389,22.4488,22.2501,22.2899,82918.0
2019-06-28 15:05:00,22.44,22.49,22.33,22.43,80453.0,22.2899,22.3395,22.1806,22.2799,80453.0
2019-06-28 15:10:00,22.43,22.43,22.32,22.32,111303.0,22.2799,22.2799,22.1707,22.1707,111303.0
2019-06-28 15:15:00,22.33,22.45,22.2,22.45,186071.0,22.1806,22.2998,22.0515,22.2998,186071.0
2019-06-28 15:20:00,22.45,22.49,22.21,22.33,166492.0,22.2998,22.3395,22.0614,22.1806,166492.0
2019-06-28 15:25:00,22.34,22.85,22.33,22.76,207080.0,22.1905,22.6971,22.1806,22.6077,207080.0
2019-06-28 15:30:00,22.75,22.82,22.62,22.72,177428.0,22.5978,22.6673,22.4687,22.568,177428.0
2019-06-28 15:35:00,22.71,22.8,22.54,22.6,199043.0,22.5581,22.6475,22.3892,22.4488,199043.0
2019-06-28 15:40:00,22.58,22.67,22.47,22.53,135510.0,22.4289,22.5183,22.3197,22.3793,135510.0
2019-06-28 15:45:00,22.53,22.54,22.3,22.34,154342.0,22.3793,22.3892,22.1508,22.1905,154342.0
2019-06-28 15:50:00,22.35,22.42,22.25,22.29,314960.0,22.2005,22.27,22.1011,22.1409,314960.0
2019-06-28 15:55:00,22.3,22.92,22.18,22.92,919488.0,22.1508,22.7667,22.0316,22.7667,919488.0
2019-07-01 09:30:00,23.11,23.14,22.66,22.95,162417.0,22.9554,22.9852,22.5084,22.7965,162417.0
2019-07-01 09:35:00,22.93,22.99,22.65,22.7,192297.0,22.7766,22.8362,22.4985,22.5481,192297.0
2019-07-01 09:40:00,22.71,22.82,22.57,22.81,48490.0,22.5581,22.6673,22.419,22.6574,48490.0
2019-07-01 09:45:00,22.81,22.82,22.68,22.73,39905.0,22.6574,22.6673,22.5283,22.5779,39905.0
2019-07-01 09:50:00,22.73,22.77,22.47,22.5,74364.0,22.5779,22.6177,22.3197,22.3495,74364.0
2019-07-01 09:55:00,22.51,22.81,22.51,22.78,78498.0,22.3594,22.6574,22.3594,22.6276,78498.0
2019-07-01 10:00:00,22.78,22.87,22.73,22.77,64383.0,22.6276,22.717,22.5779,22.6177,64383.0
2019-07-01 10:05:00,22.77,22.8,22.57,22.59,38636.0,22.6177,22.6475,22.419,22.4389,38636.0
2019-07-01 10:10:00,22.6,22.74,22.53,22.74,60353.0,22.4488,22.5879,22.3793,22.5879,60353.0
2019-07-01 10:15:00,22.74,22.8,22.72,22.77,58442.0,22.5879,22.6475,22.568,22.6177,58442.0
2019-07-01 10:20:00,22.76,22.76,22.68,22.75,38501.0,22.6077,22.6077,22.5283,22.5978,38501.0
2019-07-01 10:25:00,22.75,22.75,22.66,22.67,23099.0,22.5978,22.5978,22.5084,22.5183,23099.0
2019-07-01 10:30:00,22.66,22.7,22.65,22.69,66017.0,22.5084,22.5481,22.4985,22.5382,66017.0
2019-07-01 10:35:00,22.69,22.7,22.58,22.63,53102.0,22.5382,22.5481,22.4289,22.4786,53102.0
2019-07-01 10:40:00,22.63,22.63,22.59,22.6,36735.0,22.4786,22.4786,22.4389,22.4488,36735.0
2019-07-01 10:45:00,22.6,22.62,22.49,22.51,64598.0,22.4488,22.4687,22.3395,22.3594,64598.0
2019-07-01 10:50:00,22.5,22.63,22.49,22.6,76746.0,22.3495,22.4786,22.3395,22.4488,76746.0
2019-07-01 10:55:00,22.61,22.76,22.61,22.76,60103.0,22.4587,22.6077,22.4587,22.6077,60103.0
2019-07-01 11:00:00,22.78,22.93,22.76,22.88,60120.0,22.6276,22.7766,22.6077,22.7269,60120.0
2019-07-01 11:05:00,22.88,22.92,22.85,22.86,100238.0,22.7269,22.7667,22.6971,22.7071,100238.0
2019-07-01 11:10:00,22.86,22.89,22.84,22.86,39957.0,22.7071,22.7369,22.6872,22.7071,39957.0
2019-07-01 11:15:00,22.86,22.96,22.81,22.95,32489.0,22.7071,22.8064,22.6574,22.7965,32489.0
2019-07-01 11:20:00,22.96,23.0,22.92,22.94,32971.0,22.8064,22.8461,22.7667,22.7865,32971.0
2019-07-01 11:25:00,22.93,22.94,22.88,22.94,26705.0,22.7766,22.7865,22.7269,22.7865,26705.0
2019-07-01 11:30:00,22.94,22.95,22.92,22.93,16647.0,22.7865,22.7965,22.7667,22.7766,16647.0
2019-07-01 11:35:00,22.94,23.02,22.93,23.01,36796.0,22.7865,22.866,22.7766,22.8561,36796.0
2019-07-01 11:40:00,23.02,23.52,23.01,23.5,153051.0,22.866,23.3626,22.8561,23.3428,153051.0
2019-07-01 11:45:00,23.5,23.56,23.26,23.48,102680.0,23.3428,23.4024,23.1044,23.3229,102680.0
2019-07-01 11:50:00,23.47,23.54,23.35,23.37,92856.0,23.313,23.3825,23.1938,23.2136,92856.0
2019-07-01 11:55:00,23.37,23.41,23.3,23.41,24888.0,23.2136,23.2534,23.1441,23.2534,24888.0
2019-07-01 12:00:00,23.4,23.44,23.3,23.32,27590.0,23.2434,23.2832,23.1441,23.164,27590.0
2019-07-01 12:05:00,23.31,23.32,23.1,23.19,51660.0,23.1541,23.164,22.9455,23.0349,51660.0
2019-07-01 12:10:00,23.17,23.17,23.11,23.16,15001.0,23.015,23.015,22.9554,23.0051,15001.0
2019-07-01 12:15:00,23.16,23.16,23.11,23.14,19578.0,23.0051,23.0051,22.9554,22.9852,19578.0
2019-07-01 12:20:00,23.14,23.15,23.07,23.11,23878.0,22.9852,22.9951,22.9157,22.9554,23878.0
2019-07-01 12:25:00,23.11,23.11,23.08,23.08,10656.0,22.9554,22.9554,22.9256,22.9256,10656.0
2019-07-01 12:30:00,23.08,23.12,23.08,23.09,10533.0,22.9256,22.9653,22.9256,22.9355,10533.0
2019-07-01 12:35:00,23.1,23.11,23.01,23.02,22780.0,22.9455,22.9554,22.8561,22.866,22780.0
2019-07-01 12:40:00,23.02,23.02,22.96,22.99,11988.0,22.866,22.866,22.8064,22.8362,11988.0
2019-07-01 12:45:00,22.99,23.05,22.98,23.05,49207.0,22.8362,22.8958,22.8263,22.8958,49207.0
2019-07-01 12:50:00,23.04,23.09,22.98,23.04,56657.0,22.8859,22.9355,22.8263,22.8859,56657.0
2019-07-01 12:55:00,23.05,23.05,23.01,23.03,27067.0,22.8958,22.8958,22.8561,22.8759,27067.0
2019-07-01 13:00:00,23.03,23.04,22.98,23.04,36773.0,22.8759,22.8859,22.8263,22.8859,36773.0
2019-07-01 13:05:00,23.04,23.06,23.0,23.01,28783.0,22.8859,22.9057,22.8461,22.8561,28783.0
2019-07-01 13:10:00,23.01,23.01,22.92,22.93,26140.0,22.8561,22.8561,22.7667,22.7766,26140.0
2019-07-01 13:15:00,22.93,22.94,22.91,22.93,22529.0,22.7766,22.7865,22.7567,22.7766,22529.0
2019-07-01 13:20:00,22.92,22.94,22.79,22.83,28161.0,22.7667,22.7865,22.6375,22.6773,28161.0
2019-07-01 13:25:00,22.84,22.86,22.78,22.82,33035.0,22.6872,22.7071,22.6276,22.6673,33035.0
2019-07-01 13:30:00,22.82,22.86,22.8,22.86,21430.0,22.6673,22.7071,22.6475,22.7071,21430.0
2019-07-01 13:35:00,22.86,22.94,22.86,22.94,15423.0,22.7071,22.7865,22.7071,22.7865,15423.0
2019-07-01 13:40:00,22.92,22.96,22.87,22.96,29212.0,22.7667,22.8064,22.717,22.8064,29212.0
2019-07-01 13:45:00,22.95,22.95,22.92,22.93,11819.0,22.7965,22.7965,22.7667,22.7766,11819.0
2019-07-01 13:50:00,22.93,22.96,22.93,22.94,23167.0,22.7766,22.8064,22.7766,22.7865,23167.0
2019-07-01 13:55:00,22.95,22.97,22.92,22.93,28651.0,22.7965,22.8163,22.7667,22.7766,28651.0
2019-07-01 14:00:00,22.92,22.95,22.89,22.94,28162.0,22.7667,22.7965,22.7369,22.7865,28162.0
2019-07-01 14:05:00,22.94,22.97,22.91,22.94,26637.0,22.7865,22.8163,22.7567,22.7865,26637.0
2019-07-01 14:10:00,22.95,22.96,22.93,22.95,13239.0,22.7965,22.8064,22.7766,22.7965,13239.0
2019-07-01 14:15:00,22.94,23.06,22.94,23.06,71250.0,22.7865,22.9057,22.7865,22.9057,71250.0
2019-07-01 14:20:00,23.07,23.08,23.03,23.06,39267.0,22.9157,22.9256,22.8759,22.9057,39267.0
2019-07-01 14:25:00,23.08,23.14,23.07,23.12,27418.0,22.9256,22.9852,22.9157,22.9653,27418.0
2019-07-01 14:30:00,23.12,23.12,23.0,23.01,53491.0,22.9653,22.9653,22.8461,22.8561,53491.0
2019-07-01 14:35:00,23.01,23.03,22.94,22.98,21943.0,22.8561,22.8759,22.7865,22.8263,21943.0
2019-07-01 14:40:00,22.99,22.99,22.98,22.99,3379.0,22.8362,22.8362,22.8263,22.8362,3379.0
2019-07-01 14:45:00,22.99,22.99,22.9,22.95,53600.0,22.8362,22.8362,22.7468,22.7965,53600.0
2019-07-01 14:50:00,22.95,22.98,22.92,22.97,17906.0,22.7965,22.8263,22.7667,22.8163,17906.0
2019-07-01 14:55:00,22.96,23.0,22.95,22.99,33770.0,22.8064,22.8461,22.7965,22.8362,33770.0
2019-07-01 15:00:00,23.0,23.06,22.99,23.03,28576.0,22.8461,22.9057,22.8362,22.8759,28576.0
2019-07-01 15:05:00,23.04,23.08,23.02,23.03,34282.0,22.8859,22.9256,22.866,22.8759,34282.0
2019-07-01 15:10:00,23.03,23.08,23.02,23.05,31300.0,22.8759,22.9256,22.866,22.8958,31300.0
2019-07-01 15:15:00,23.05,23.05,22.99,23.02,22804.0,22.8958,22.8958,22.8362,22.866,22804.0
2019-07-01 15:20:00,23.02,23.03,23.0,23.01,22895.0,22.866,22.8759,22.8461,22.8561,22895.0
2019-07-01 15:25:00,23.01,23.01,22.91,22.92,61053.0,22.8561,22.8561,22.7567,22.7667,61053.0
2019-07-01 15:30:00,22.93,22.97,22.91,22.92,46838.0,22.7766,22.8163,22.7567,22.7667,46838.0
2019-07-01 15:35:00,22.92,23.04,22.91,23.03,66857.0,22.7667,22.8859,22.7567,22.8759,66857.0
2019-07-01 15:40:00,23.03,23.09,23.02,23.05,59933.0,22.8759,22.9355,22.866,22.8958,59933.0
2019-07-01 15:45:00,23.06,23.11,23.02,23.02,150525.0,22.9057,22.9554,22.866,22.866,150525.0
2019-07-01 15:50:00,23.03,23.24,23.01,23.22,145288.0,22.8759,23.0845,22.8561,23.0647,145288.0
2019-07-01 15:55:00,23.23,23.34,23.16,23.33,346014.0,23.0746,23.1839,23.0051,23.1739,346014.0
2019-07-02 09:30:00,23.36,23.49,23.2,23.31,79047.0,23.2037,23.3328,23.0448,23.1541,79047.0
2019-07-02 09:35:00,23.29,23.29,23.15,23.29,37541.0,23.1342,23.1342,22.9951,23.1342,37541.0
2019-07-02 09:40:00,23.29,23.38,23.29,23.32,38494.0,23.1342,23.2236,23.1342,23.164,38494.0
2019-07-02 09:45:00,23.32,23.34,23.2,23.24,35294.0,23.164,23.1839,23.0448,23.0845,35294.0
2019-07-02 09:50:00,23.25,23.31,23.23,23.31,13935.0,23.0945,23.1541,23.0746,23.1541,13935.0
2019-07-02 09:55:00,23.3,23.32,23.26,23.32,15599.0,23.1441,23.164,23.1044,23.164,15599.0
2019-07-02 10:00:00,23.32,23.41,23.26,23.26,31954.0,23.164,23.2534,23.1044,23.1044,31954.0
2019-07-02 10:05:00,23.26,23.31,23.08,23.11,30503.0,23.1044,23.1541,22.9256,22.9554,30503.0
2019-07-02 10:10:00,23.12,23.15,23.11,23.13,15314.0,22.9653,22.9951,22.9554,22.9753,15314.0
2019-07-02 10:15:00,23.13,23.22,23.13,23.15,40359.0,22.9753,23.0647,22.9753,22.9951,40359.0
2019-07-02 10:20:00,23.16,23.23,23.14,23.18,22712.0,23.0051,23.0746,22.9852,23.0249,22712.0
2019-07-02 10:25:00,23.18,23.24,23.18,23.21,24962.0,23.0249,23.0845,23.0249,23.0547,24962.0
2019-07-02 10:30:00,23.21,23.22,23.11,23.13,20249.0,23.0547,23.0647,22.9554,22.9753,20249.0
2019-07-02 10:35:00,23.13,23.15,22.96,22.97,54407.0,22.9753,22.9951,22.8064,22.8163,54407.0
2019-07-02 10:40:00,22.96,22.96,22.86,22.93,32090.0,22.8064,22.8064,22.7071,22.7766,32090.0
2019-07-02 10:45:00,22.92,22.94,22.91,22.94,15523.0,22.7667,22.7865,22.7567,22.7865,15523.0
2019-07-02 10:50:00,22.92,22.94,22.91,22.92,28167.0,22.7667,22.7865,22.7567,22.7667,28167.0
2019-07-02 10:55:00,22.92,22.97,22.92,22.93,21637.0,22.7667,22.8163,22.7667,22.7766,21637.0
2019-07-02 11:00:00,22.94,22.99,22.93,22.94,17023.0,22.7865,22.8362,22.7766,22.7865,17023.0
2019-07-02 11:05:00,22.95,22.99,22.95,22.97,9975.0,22.7965,22.8362,22.7965,22.8163,9975.0
2019-07-02 11:10:00,22.96,23.02,22.88,22.88,97329.0,22.8064,22.866,22.7269,22.7269,97329.0
2019-07-02 11:15:00,22.88,22.91,22.87,22.89,19396.0,22.7269,22.7567,22.717,22.7369,19396.0
2019-07-02 11:20:00,22.88,22.88,22.77,22.79,35800.0,22.7269,22.7269,22.6177,22.6375,35800.0
2019-07-02 11:25:00,22.77,22.8,22.75,22.8,24752.0,22.6177,22.6475,22.5978,22.6475,24752.0
2019-07-02 11:30:00,22.8,22.8,22.76,22.8,8781.0,22.6475,22.6475,22.6077,22.6475,8781.0
2019-07-02 11:35:00,22.79,22.84,22.78,22.8,14067.0,22.6375,22.6872,22.6276,22.6475,14067.0
2019-07-02 11:40:00,22.8,22.89,22.79,22.88,88397.0,22.6475,22.7369,22.6375,22.7269,88397.0
2019-07-02 11:45:00,22.87,22.91,22.86,22.89,11906.0,22.717,22.7567,22.7071,22.7369,11906.0
2019-07-02 11:50:00,22.89,22.89,22.77,22.79,97875.0,22.7369,22.7369,22.6177,22.6375,97875.0
2019-07-02 11:55:00,22.79,22.83,22.78,22.79,22538.0,22.6375,22.6773,22.6276,22.6375,22538.0
2019-07-02 12:00:00,22.78,22.8,22.6,22.62,35761.0,22.6276,22.6475,22.4488,22.4687,35761.0
2019-07-02 12:05:00,22.63,22.7,22.62,22.66,17095.0,22.4786,22.5481,22.4687,22.5084,17095.0
2019-07-02 12:10:00,22.66,22.76,22.66,22.71,77393.0,22.5084,22.6077,22.5084,22.5581,77393.0
2019-07-02 12:15:00,22.71,22.77,22.69,22.76,80953.0,22.5581,22.6177,22.5382,22.6077,80953.0
2019-07-02 12:20:00,22.76,22.76,22.74,22.75,5256.0,22.6077,22.6077,22.5879,22.5978,5256.0
2019-07-02 12:25:00,22.74,22.74,22.69,22.72,25307.0,22.5879,22.5879,22.5382,22.568,25307.0
2019-07-02 12:30:00,22.72,22.73,22.71,22.71,4850.0,22.568,22.5779,22.5581,22.5581,4850.0
2019-07-02 12:35:00,22.71,22.77,22.71,22.73,215382.0,22.5581,22.6177,22.5581,22.5779,215382.0
2019-07-02 12:40:00,22.74,22.78,22.73,22.74,49160.0,22.5879,22.6276,22.5779,22.5879,49160.0
2019-07-02 12:45:00,22.74,22.78,22.73,22.78,11742.0,22.5879,22.6276,22.5779,22.6276,11742.0
2019-07-02 12:50:00,22.78,22.78,22.74,22.74,28398.0,22.6276,22.6276,22.5879,22.5879,28398.0
2019-07-02 12:55:00,22.74,22.81,22.74,22.8,137664.0,22.5879,22.6574,22.5879,22.6475,137664.0
2019-07-02 13:00:00,22.8,22.84,22.74,22.75,74407.0,22.6475,22.6872,22.5879,22.5978,74407.0
2019-07-02 13:05:00,22.74,22.76,22.68,22.68,60416.0,22.5879,22.6077,22.5283,22.5283,60416.0
2019-07-02 13:10:00,22.67,22.67,22.58,22.62,67742.0,22.5183,22.5183,22.4289,22.4687,67742.0
2019-07-02 13:15:00,22.62,22.66,22.61,22.66,27813.0,22.4687,22.5084,22.4587,22.5084,27813.0
2019-07-02 13:20:00,22.66,22.66,22.52,22.52,26972.0,22.5084,22.5084,22.3693,22.3693,26972.0
2019-07-02 13:25:00,22.51,22.53,22.48,22.5,28854.0,22.3594,22.3793,22.3296,22.3495,28854.0
2019-07-02 13:30:00,22.5,22.53,22.32,22.32,74882.0,22.3495,22.3793,22.1707,22.1707,74882.0
2019-07-02 13:35:00,22.32,22.36,22.24,22.29,57446.0,22.1707,22.2104,22.0912,22.1409,57446.0
2019-07-02 13:40:00,22.28,22.28,22.13,22.26,52298.0,22.1309,22.1309,21.9819,22.1111,52298.0
2019-07-02 13:45:00,22.25,22.33,22.2,22.33,31631.0,22.1011,22.1806,22.0515,22.1806,31631.0
2019-07-02 13:50:00,22.32,22.52,22.32,22.48,107205.0,22.1707,22.3693,22.1707,22.3296,107205.0
2019-07-02 13:55:00,22.48,22.52,22.42,22.5,45892.0,22.3296,22.3693,22.27,22.3495,45892.0
2019-07-02 14:00:00,22.49,22.58,22.49,22.55,40737.0,22.3395,22.4289,22.3395,22.3991,40737.0
2019-07-02 14:05:00,22.55,22.61,22.54,22.56,57248.0,22.3991,22.4587,22.3892,22.4091,57248.0
2019-07-02 14:10:00,22.57,22.61,22.5,22.54,39656.0,22.419,22.4587,22.3495,22.3892,39656.0
2019-07-02 14:15:00,22.55,22.58,22.52,22.56,29846.0,22.3991,22.4289,22.3693,22.4091,29846.0
2019-07-02 14:20:00,22.56,22.6,22.54,22.59,18972.0,22.4091,22.4488,22.3892,22.4389,18972.0
2019-07-02 14:25:00,22.58,22.64,22.57,22.62,34099.0,22.4289,22.4885,22.419,22.4687,34099.0
2019-07-02 14:30:00,22.61,22.63,22.55,22.62,37403.0,22.4587,22.4786,22.3991,22.4687,37403.0
2019-07-02 14:35:00,22.62,22.63,22.59,22.63,19125.0,22.4687,22.4786,22.4389,22.4786,19125.0
2019-07-02 14:40:00,22.62,22.65,22.61,22.61,12138.0,22.4687,22.4985,22.4587,22.4587,12138.0
2019-07-02 14:45:00,22.61,22.74,22.6,22.66,84147.0,22.4587,22.5879,22.4488,22.5084,84147.0
2019-07-02 14:50:00,22.65,22.66,22.6,22.62,29211.0,22.4985,22.5084,22.4488,22.4687,29211.0
2019-07-02 14:55:00,22.61,22.7,22.61,22.64,53763.0,22.4587,22.5481,22.4587,22.4885,53763.0
2019-07-02 15:00:00,22.64,22.68,22.63,22.65,106603.0,22.4885,22.5283,22.4786,22.4985,106603.0
2019-07-02 15:05:00,22.66,22.66,22.62,22.64,18496.0,22.5084,22.5084,22.4687,22.4885,18496.0
2019-07-02 15:10:00,22.64,22.66,22.56,22.61,61604.0,22.4885,22.5084,22.4091,22.4587,61604.0
2019-07-02 15:15:00,22.61,22.66,22.6,22.66,47063.0,22.4587,22.5084,22.4488,22.5084,47063.0
2019-07-02 15:20:00,22.66,22.68,22.62,22.63,60964.0,22.5084,22.5283,22.4687,22.4786,60964.0
2019-07-02 15:25:00,22.63,22.73,22.62,22.7,71846.0,22.4786,22.5779,22.4687,22.5481,71846.0
2019-07-02 15:30:00,22.7,22.73,22.69,22.71,64891.0,22.5481,22.5779,22.5382,22.5581,64891.0
2019-07-02 15:35:00,22.71,22.71,22.6,22.63,75238.0,22.5581,22.5581,22.4488,22.4786,75238.0
2019-07-02 15:40:00,22.63,22.66,22.62,22.63,55052.0,22.4786,22.5084,22.4687,22.4786,55052.0
2019-07-02 15:45:00,22.63,22.63,22.52,22.54,86265.0,22.4786,22.4786,22.3693,22.3892,86265.0
2019-07-02 15:50:00,22.54,22.55,22.45,22.48,134245.0,22.3892,22.3991,22.2998,22.3296,134245.0
2019-07-02 15:55:00,22.49,22.5,22.4,22.41,259635.0,22.3395,22.3495,22.2501,22.2601,259635.0
2019-07-03 09:30:00,22.53,22.71,22.45,22.52,74133.0,22.3793,22.5581,22.2998,22.3693,74133.0
2019-07-03 09:35:00,22.51,22.51,22.25,22.25,111633.0,22.3594,22.3594,22.1011,22.1011,111633.0
2019-07-03 09:40:00,22.25,22.35,22.22,22.34,24385.0,22.1011,22.2005,22.0713,22.1905,24385.0
2019-07-03 09:45:00,22.35,22.36,22.14,22.16,67146.0,22.2005,22.2104,21.9919,22.0117,67146.0
2019-07-03 09:50:00,22.17,22.28,22.17,22.23,64802.0,22.0217,22.1309,22.0217,22.0813,64802.0
2019-07-03 09:55:00,22.23,22.33,22.17,22.17,126534.0,22.0813,22.1806,22.0217,22.0217,126534.0
2019-07-03 10:00:00,22.19,22.23,22.14,22.15,65876.0,22.0415,22.0813,21.9919,22.0018,65876.0
2019-07-03 10:05:00,22.15,22.15,22.03,22.14,65555.0,22.0018,22.0018,21.8826,21.9919,65555.0
2019-07-03 10:10:00,22.15,22.27,22.15,22.25,28619.0,22.0018,22.121,22.0018,22.1011,28619.0
2019-07-03 10:15:00,22.24,22.4,22.23,22.34,62361.0,22.0912,22.2501,22.0813,22.1905,62361.0
2019-07-03 10:20:00,22.34,22.57,22.34,22.57,78976.0,22.1905,22.419,22.1905,22.419,78976.0
2019-07-03 10:25:00,22.58,22.69,22.57,22.66,71169.0,22.4289,22.5382,22.419,22.5084,71169.0
2019-07-03 10:30:00,22.67,22.86,22.67,22.75,66419.0,22.5183,22.7071,22.5183,22.5978,66419.0
2019-07-03 10:35:00,22.76,22.88,22.75,22.83,53895.0,22.6077,22.7269,22.5978,22.6773,53895.0
2019-07-03 10:40:00,22.83,22.93,22.82,22.89,33468.0,22.6773,22.7766,22.6673,22.7369,33468.0
2019-07-03 10:45:00,22.88,22.88,22.8,22.88,46323.0,22.7269,22.7269,22.6475,22.7269,46323.0
2019-07-03 10:50:00,22.88,22.96,22.88,22.95,54970.0,22.7269,22.8064,22.7269,22.7965,54970.0
2019-07-03 10:55:00,22.95,23.07,22.93,22.97,108887.0,22.7965,22.9157,22.7766,22.8163,108887.0
2019-07-03 11:00:00,22.97,23.1,22.97,23.02,64985.0,22.8163,22.9455,22.8163,22.866,64985.0
2019-07-03 11:05:00,23.02,23.04,22.93,22.97,119232.0,22.866,22.8859,22.7766,22.8163,119232.0
2019-07-03 11:10:00,22.97,22.97,22.91,22.93,36715.0,22.8163,22.8163,22.7567,22.7766,36715.0
2019-07-03 11:15:00,22.93,22.98,22.9,22.98,56218.0,22.7766,22.8263,22.7468,22.8263,56218.0
2019-07-03 11:20:00,22.98,23.01,22.91,22.92,63330.0,22.8263,22.8561,22.7567,22.7667,63330.0
2019-07-03 11:25:00,22.92,22.92,22.81,22.84,87186.0,22.7667,22.7667,22.6574,22.6872,87186.0
2019-07-03 11:30:00,22.82,22.85,22.68,22.7,75940.0,22.6673,22.6971,22.5283,22.5481,75940.0
2019-07-03 11:35:00,22.72,22.73,22.48,22.54,123462.0,22.568,22.5779,22.3296,22.3892,123462.0
2019-07-03 11:40:00,22.54,22.84,22.52,22.82,44401.0,22.3892,22.6872,22.3693,22.6673,44401.0
2019-07-03 11:45:00,22.82,22.82,22.56,22.59,53681.0,22.6673,22.6673,22.4091,22.4389,53681.0
2019-07-03 11:50:00,22.57,22.59,22.49,22.49,41352.0,22.419,22.4389,22.3395,22.3395,41352.0
2019-07-03 11:55:00,22.5,22.6,22.47,22.56,62476.0,22.3495,22.4488,22.3197,22.4091,62476.0
2019-07-03 12:00:00,22.56,22.56,22.48,22.51,35763.0,22.4091,22.4091,22.3296,22.3594,35763.0
2019-07-03 12:05:00,22.52,22.52,22.42,22.48,33479.0,22.3693,22.3693,22.27,22.3296,33479.0
2019-07-03 12:10:00,22.48,22.48,22.38,22.45,41694.0,22.3296,22.3296,22.2303,22.2998,41694.0
2019-07-03 12:15:00,22.46,22.5,22.44,22.48,33759.0,22.3097,22.3495,22.2899,22.3296,33759.0
2019-07-03 12:20:00,22.48,22.48,22.29,22.35,112268.0,22.3296,22.3296,22.1409,22.2005,112268.0
2019-07-03 12:25:00,22.35,22.38,22.28,22.36,47261.0,22.2005,22.2303,22.1309,22.2104,47261.0
2019-07-03 12:30:00,22.36,22.4,22.29,22.39,87754.0,22.2104,22.2501,22.1409,22.2402,87754.0
2019-07-03 12:35:00,22.39,22.46,22.38,22.44,57670.0,22.2402,22.3097,22.2303,22.2899,57670.0
2019-07-03 12:40:00,22.44,22.44,22.31,22.33,70364.0,22.2899,22.2899,22.1607,22.1806,70364.0
2019-07-03 12:45:00,22.33,22.34,22.29,22.3,81228.0,22.1806,22.1905,22.1409,22.1508,81228.0
2019-07-03 12:50:00,22.3,22.42,22.3,22.36,109935.0,22.1508,22.27,22.1508,22.2104,109935.0
2019-07-03 12:55:00,22.36,22.38,22.3,22.37,187209.0,22.2104,22.2303,22.1508,22.2203,187209.0
2019-07-05 09:30:00,22.22,22.26,21.97,22.05,141760.0,22.0713,22.1111,21.823,21.9025,141760.0
2019-07-05 09:35:00,22.05,22.11,21.98,22.08,71847.0,21.9025,21.9621,21.8329,21.9323,71847.0
2019-07-05 09:40:00,22.09,22.16,22.08,22.14,47896.0,21.9422,22.0117,21.9323,21.9919,47896.0
2019-07-05 09:45:00,22.14,22.19,22.09,22.11,57880.0,21.9919,22.0415,21.9422,21.9621,57880.0
2019-07-05 09:50:00,22.11,22.19,22.1,22.15,41373.0,21.9621,22.0415,21.9521,22.0018,41373.0
2019-07-05 09:55:00,22.14,22.15,22.06,22.06,56931.0,21.9919,22.0018,21.9124,21.9124,56931.0
2019-07-05 10:00:00,22.06,22.07,21.88,22.01,89800.0,21.9124,21.9223,21.7336,21.8627,89800.0
2019-07-05 10:05:00,22.01,22.06,21.94,21.96,30597.0,21.8627,21.9124,21.7932,21.8131,30597.0
2019-07-05 10:10:00,21.96,21.99,21.92,21.94,13501.0,21.8131,21.8429,21.7734,21.7932,13501.0
2019-07-05 10:15:00,21.93,22.0,21.92,21.96,37349.0,21.7833,21.8528,21.7734,21.8131,37349.0
2019-07-05 10:20:00,21.97,22.02,21.94,21.98,40374.0,21.823,21.8727,21.7932,21.8329,40374.0
2019-07-05 10:25:00,21.98,21.99,21.78,21.8,44280.0,21.8329,21.8429,21.6343,21.6542,44280.0
2019-07-05 10:30:00,21.79,21.8,21.73,21.79,59446.0,21.6442,21.6542,21.5846,21.6442,59446.0
2019-07-05 10:35:00,21.79,21.84,21.78,21.83,14600.0,21.6442,21.6939,21.6343,21.684,14600.0
2019-07-05 10:40:00,21.84,21.86,21.8,21.82,60501.0,21.6939,21.7138,21.6542,21.674,60501.0
2019-07-05 10:45:00,21.81,21.85,21.8,21.84,21599.0,21.6641,21.7038,21.6542,21.6939,21599.0
2019-07-05 10:50:00,21.84,21.9,21.83,21.86,35710.0,21.6939,21.7535,21.684,21.7138,35710.0
2019-07-05 10:55:00,21.85,21.87,21.83,21.86,16733.0,21.7038,21.7237,21.684,21.7138,16733.0
2019-07-05 11:00:00,21.86,21.87,21.81,21.82,20607.0,21.7138,21.7237,21.6641,21.674,20607.0
2019-07-05 11:05:00,21.82,21.84,21.81,21.84,16712.0,21.674,21.6939,21.6641,21.6939,16712.0
2019-07-05 11:10:00,21.84,21.85,21.83,21.84,21018.0,21.6939,21.7038,21.684,21.6939,21018.0
2019-07-05 11:15:00,21.84,21.89,21.82,21.89,33065.0,21.6939,21.7436,21.674,21.7436,33065.0
2019-07-05 11:20:00,21.89,21.9,21.83,21.84,19431.0,21.7436,21.7535,21.684,21.6939,19431.0
2019-07-05 11:25:00,21.85,21.91,21.84,21.84,53338.0,21.7038,21.7634,21.6939,21.6939,53338.0
2019-07-05 11:30:00,21.84,21.85,21.8,21.81,38531.0,21.6939,21.7038,21.6542,21.6641,38531.0
2019-07-05 11:35:00,21.81,21.84,21.8,21.84,20358.0,21.6641,21.6939,21.6542,21.6939,20358.0
2019-07-05 11:40:00,21.84,21.85,21.82,21.82,11399.0,21.6939,21.7038,21.674,21.674,11399.0
2019-07-05 11:45:00,21.83,21.83,21.8,21.8,28146.0,21.684,21.684,21.6542,21.6542,28146.0
2019-07-05 11:50:00,21.81,21.85,21.8,21.81,35324.0,21.6641,21.7038,21.6542,21.6641,35324.0
2019-07-05 11:55:00,21.82,21.86,21.8,21.86,16106.0,21.674,21.7138,21.6542,21.7138,16106.0
2019-07-05 12:00:00,21.85,21.86,21.83,21.85,8787.0,21.7038,21.7138,21.684,21.7038,8787.0
2019-07-05 12:05:00,21.85,21.86,21.82,21.84,26964.0,21.7038,21.7138,21.674,21.6939,26964.0
2019-07-05 12:10:00,21.84,21.84,21.79,21.8,28031.0,21.6939,21.6939,21.6442,21.6542,28031.0
2019-07-05 12:15:00,21.79,21.81,21.75,21.78,46705.0,21.6442,21.6641,21.6045,21.6343,46705.0
2019-07-05 12:20:00,21.78,21.82,21.77,21.81,20200.0,21.6343,21.674,21.6244,21.6641,20200.0
2019-07-05 12:25:00,21.81,21.81,21.79,21.8,10013.0,21.6641,21.6641,21.6442,21.6542,10013.0
2019-07-05 12:30:00,21.79,21.81,21.77,21.78,20210.0,21.6442,21.6641,21.6244,21.6343,20210.0
2019-07-05 12:35:00,21.79,21.82,21.78,21.8,14748.0,21.6442,21.674,21.6343,21.6542,14748.0
2019-07-05 12:40:00,21.8,21.82,21.8,21.8,4721.0,21.6542,21.674,21.6542,21.6542,4721.0
2019-07-05 12:45:00,21.81,21.81,21.78,21.8,44453.0,21.6641,21.6641,21.6343,21.6542,44453.0
2019-07-05 12:50:00,21.8,21.81,21.79,21.8,16912.0,21.6542,21.6641,21.6442,21.6542,16912.0
2019-07-05 12:55:00,21.81,21.81,21.78,21.78,18552.0,21.6641,21.6641,21.6343,21.6343,18552.0
2019-07-05 13:00:00,21.79,21.79,21.76,21.79,21678.0,21.6442,21.6442,21.6144,21.6442,21678.0
2019-07-05 13:05:00,21.79,21.85,21.79,21.85,114803.0,21.6442,21.7038,21.6442,21.7038,114803.0
2019-07-05 13:10:00,21.85,21.86,21.83,21.84,32629.0,21.7038,21.7138,21.684,21.6939,32629.0
2019-07-05 13:15:00,21.84,21.85,21.83,21.84,14877.0,21.6939,21.7038,21.684,21.6939,14877.0
2019-07-05 13:20:00,21.85,21.85,21.8,21.8,27186.0,21.7038,21.7038,21.6542,21.6542,27186.0
2019-07-05 13:25:00,21.8,21.83,21.78,21.82,51105.0,21.6542,21.684,21.6343,21.674,51105.0
2019-07-05 13:30:00,21.82,21.82,21.78,21.78,9989.0,21.674,21.674,21.6343,21.6343,9989.0
2019-07-05 13:35:00,21.79,21.84,21.78,21.82,21913.0,21.6442,21.6939,21.6343,21.674,21913.0
2019-07-05 13:40:00,21.82,21.84,21.81,21.82,9680.0,21.674,21.6939,21.6641,21.674,9680.0
2019-07-05 13:45:00,21.82,21.83,21.81,21.82,2993.0,21.674,21.684,21.6641,21.674,2993.0
2019-07-05 13:50:00,21.82,21.84,21.81,21.83,11989.0,21.674,21.6939,21.6641,21.684,11989.0
2019-07-05 13:55:00,21.83,21.83,21.82,21.83,11470.0,21.684,21.684,21.674,21.684,11470.0
2019-07-05 14:00:00,21.82,21.84,21.82,21.82,15603.0,21.674,21.6939,21.674,21.674,15603.0
2019-07-05 14:05:00,21.83,21.83,21.82,21.83,14262.0,21.684,21.684,21.674,21.684,14262.0
2019-07-05 14:10:00,21.83,21.84,21.81,21.82,24204.0,21.684,21.6939,21.6641,21.674,24204.0
2019-07-05 14:15:00,21.81,21.83,21.81,21.83,14922.0,21.6641,21.684,21.6641,21.684,14922.0
2019-07-05 14:20:00,21.83,21.84,21.81,21.82,16336.0,21.684,21.6939,21.6641,21.674,16336.0
2019-07-05 14:25:00,21.83,21.84,21.83,21.84,12570.0,21.684,21.6939,21.684,21.6939,12570.0
2019-07-05 14:30:00,21.84,21.84,21.82,21.84,60666.0,21.6939,21.6939,21.674,21.6939,60666.0
2019-07-05 14:35:00,21.84,21.85,21.82,21.84,21615.0,21.6939,21.7038,21.674,21.6939,21615.0
2019-07-05 14:40:00,21.84,21.86,21.83,21.84,17572.0,21.6939,21.7138,21.684,21.6939,17572.0
2019-07-05 14:45:00,21.84,21.86,21.82,21.86,17415.0,21.6939,21.7138,21.674,21.7138,17415.0
2019-07-05 14:50:00,21.85,21.87,21.84,21.86,75257.0,21.7038,21.7237,21.6939,21.7138,75257.0
2019-07-05 14:55:00,21.87,21.89,21.85,21.87,63341.0,21.7237,21.7436,21.7038,21.7237,63341.0
2019-07-05 15:00:00,21.87,21.87,21.83,21.86,28888.0,21.7237,21.7237,21.684,21.7138,28888.0
2019-07-05 15:05:00,21.86,21.86,21.85,21.86,57874.0,21.7138,21.7138,21.7038,21.7138,57874.0
2019-07-05 15:10:00,21.86,21.86,21.84,21.85,37804.0,21.7138,21.7138,21.6939,21.7038,37804.0
2019-07-05 15:15:00,21.85,21.85,21.77,21.77,47188.0,21.7038,21.7038,21.6244,21.6244,47188.0
2019-07-05 15:20:00,21.77,21.78,21.76,21.77,29089.0,21.6244,21.6343,21.6144,21.6244,29089.0
2019-07-05 15:25:00,21.77,21.77,21.73,21.74,61985.0,21.6244,21.6244,21.5846,21.5946,61985.0
2019-07-05 15:30:00,21.74,21.77,21.68,21.69,82981.0,21.5946,21.6244,21.535,21.5449,82981.0
2019-07-05 15:35:00,21.69,21.69,21.62,21.63,90995.0,21.5449,21.5449,21.4754,21.4853,90995.0
2019-07-05 15:40:00,21.62,21.67,21.59,21.64,84445.0,21.4754,21.525,21.4456,21.4952,84445.0
2019-07-05 15:45:00,21.65,21.66,21.57,21.61,71082.0,21.5052,21.5151,21.4257,21.4654,71082.0
2019-07-05 15:50:00,21.61,21.64,21.6,21.61,85431.0,21.4654,21.4952,21.4555,21.4654,85431.0
2019-07-05 15:55:00,21.6,21.82,21.59,21.79,289428.0,21.4555,21.674,21.4456,21.6442,289428.0
2019-07-08 09:30:00,21.45,21.71,21.14,21.59,147387.0,21.3065,21.5648,20.9986,21.4456,147387.0
2019-07-08 09:35:00,21.59,21.59,21.46,21.46,32147.0,21.4456,21.4456,21.3164,21.3164,32147.0
2019-07-08 09:40:00,21.46,21.52,21.39,21.5,78046.0,21.3164,21.376,21.2469,21.3562,78046.0
2019-07-08 09:45:00,21.5,21.52,21.44,21.5,82498.0,21.3562,21.376,21.2966,21.3562,82498.0
2019-07-08 09:50:00,21.49,21.52,21.47,21.47,101413.0,21.3462,21.376,21.3264,21.3264,101413.0
2019-07-08 09:55:00,21.47,21.5,21.37,21.48,88760.0,21.3264,21.3562,21.227,21.3363,88760.0
2019-07-08 10:00:00,21.49,21.5,21.45,21.48,58956.0,21.3462,21.3562,21.3065,21.3363,58956.0
2019-07-08 10:05:00,21.48,21.48,21.4,21.42,37631.0,21.3363,21.3363,21.2568,21.2767,37631.0
2019-07-08 10:10:00,21.42,21.43,21.34,21.37,83558.0,21.2767,21.2866,21.1972,21.227,83558.0
2019-07-08 10:15:00,21.37,21.45,21.33,21.37,49518.0,21.227,21.3065,21.1873,21.227,49518.0
2019-07-08 10:20:00,21.37,21.43,21.32,21.39,45095.0,21.227,21.2866,21.1774,21.2469,45095.0
2019-07-08 10:25:00,21.38,21.38,21.25,21.26,51629.0,21.237,21.237,21.1078,21.1178,51629.0
2019-07-08 10:30:00,21.25,21.29,21.22,21.29,46887.0,21.1078,21.1476,21.078,21.1476,46887.0
2019-07-08 10:35:00,21.3,21.34,21.28,21.33,41891.0,21.1575,21.1972,21.1376,21.1873,41891.0
2019-07-08 10:40:00,21.33,21.42,21.32,21.35,33971.0,21.1873,21.2767,21.1774,21.2072,33971.0
2019-07-08 10:45:00,21.35,21.36,21.28,21.29,24962.0,21.2072,21.2171,21.1376,21.1476,24962.0
2019-07-08 10:50:00,21.29,21.31,21.25,21.31,20344.0,21.1476,21.1674,21.1078,21.1674,20344.0
2019-07-08 10:55:00,21.31,21.35,21.18,21.22,154891.0,21.1674,21.2072,21.0383,21.078,154891.0
2019-07-08 11:00:00,21.21,21.23,21.16,21.17,24914.0,21.0681,21.088,21.0184,21.0284,24914.0
2019-07-08 11:05:00,21.18,21.18,21.15,21.18,29837.0,21.0383,21.0383,21.0085,21.0383,29837.0
2019-07-08 11:10:00,21.18,21.18,21.11,21.12,85869.0,21.0383,21.0383,20.9688,20.9787,85869.0
2019-07-08 11:15:00,21.11,21.12,21.0,21.03,133241.0,20.9688,20.9787,20.8595,20.8893,133241.0
2019-07-08 11:20:00,21.03,21.06,20.92,21.0,145898.0,20.8893,20.9191,20.78,20.8595,145898.0
2019-07-08 11:25:00,20.99,21.08,20.99,21.03,36903.0,20.8496,20.939,20.8496,20.8893,36903.0
2019-07-08 11:30:00,21.03,21.06,21.0,21.02,21068.0,20.8893,20.9191,20.8595,20.8794,21068.0
2019-07-08 11:35:00,21.02,21.06,21.0,21.01,35318.0,20.8794,20.9191,20.8595,20.8694,35318.0
2019-07-08 11:40:00,21.01,21.07,21.0,21.06,33728.0,20.8694,20.929,20.8595,20.9191,33728.0
2019-07-08 11:45:00,21.06,21.08,21.02,21.05,68614.0,20.9191,20.939,20.8794,20.9092,68614.0
2019-07-08 11:50:00,21.06,21.11,21.02,21.02,54362.0,20.9191,20.9688,20.8794,20.8794,54362.0
2019-07-08 11:55:00,21.03,21.08,21.02,21.07,61671.0,20.8893,20.939,20.8794,20.929,61671.0
2019-07-08 12:00:00,21.08,21.08,21.07,21.07,17990.0,20.939,20.939,20.929,20.929,17990.0
2019-07-08 12:05:00,21.07,21.07,21.01,21.04,33903.0,20.929,20.929,20.8694,20.8992,33903.0
2019-07-08 12:10:00,21.03,21.04,21.01,21.01,29060.0,20.8893,20.8992,20.8694,20.8694,29060.0
2019-07-08 12:15:00,21.01,21.03,20.98,21.0,91127.0,20.8694,20.8893,20.8396,20.8595,91127.0
2019-07-08 12:20:00,21.0,21.01,20.99,21.0,48942.0,20.8595,20.8694,20.8496,20.8595,48942.0
2019-07-08 12:25:00,21.0,21.01,20.98,21.0,30789.0,20.8595,20.8694,20.8396,20.8595,30789.0
2019-07-08 12:30:00,21.0,21.0,20.97,20.99,25417.0,20.8595,20.8595,20.8297,20.8496,25417.0
2019-07-08 12:35:00,20.98,21.0,20.97,21.0,31608.0,20.8396,20.8595,20.8297,20.8595,31608.0
2019-07-08 12:40:00,21.0,21.03,20.95,20.96,73869.0,20.8595,20.8893,20.8098,20.8198,73869.0
2019-07-08 12:45:00,20.96,21.0,20.96,21.0,19684.0,20.8198,20.8595,20.8198,20.8595,19684.0
2019-07-08 12:50:00,21.0,21.0,20.98,21.0,20066.0,20.8595,20.8595,20.8396,20.8595,20066.0
2019-07-08 12:55:00,21.0,21.01,20.98,21.0,20084.0,20.8595,20.8694,20.8396,20.8595,20084.0
2019-07-08 13:00:00,21.0,21.0,20.98,20.99,46163.0,20.8595,20.8595,20.8396,20.8496,46163.0
2019-07-08 13:05:00,20.99,21.1,20.98,21.09,149579.0,20.8496,20.9588,20.8396,20.9489,149579.0
2019-07-08 13:10:00,21.09,21.28,21.09,21.22,266204.0,20.9489,21.1376,20.9489,21.078,266204.0
2019-07-08 13:15:00,21.22,21.26,21.15,21.25,120725.0,21.078,21.1178,21.0085,21.1078,120725.0
2019-07-08 13:20:00,21.25,21.5,21.24,21.39,184246.0,21.1078,21.3562,21.0979,21.2469,184246.0
2019-07-08 13:25:00,21.39,21.48,21.39,21.42,76043.0,21.2469,21.3363,21.2469,21.2767,76043.0
2019-07-08 13:30:00,21.42,21.5,21.34,21.48,66066.0,21.2767,21.3562,21.1972,21.3363,66066.0
2019-07-08 13:35:00,21.5,21.55,21.48,21.51,75910.0,21.3562,21.4058,21.3363,21.3661,75910.0
2019-07-08 13:40:00,21.51,21.65,21.51,21.56,83740.0,21.3661,21.5052,21.3661,21.4158,83740.0
2019-07-08 13:45:00,21.57,21.6,21.5,21.57,67224.0,21.4257,21.4555,21.3562,21.4257,67224.0
2019-07-08 13:50:00,21.57,21.63,21.56,21.57,71002.0,21.4257,21.4853,21.4158,21.4257,71002.0
2019-07-08 13:55:00,21.56,21.58,21.43,21.53,79847.0,21.4158,21.4356,21.2866,21.386,79847.0
2019-07-08 14:00:00,21.53,21.6,21.53,21.56,62888.0,21.386,21.4555,21.386,21.4158,62888.0
2019-07-08 14:05:00,21.56,21.59,21.55,21.59,38981.0,21.4158,21.4456,21.4058,21.4456,38981.0
2019-07-08 14:10:00,21.59,21.68,21.58,21.61,159925.0,21.4456,21.535,21.4356,21.4654,159925.0
2019-07-08 14:15:00,21.61,21.64,21.59,21.62,114971.0,21.4654,21.4952,21.4456,21.4754,114971.0
2019-07-08 14:20:00,21.62,21.62,21.53,21.55,191201.0,21.4754,21.4754,21.386,21.4058,191201.0
2019-07-08 14:25:00,21.54,21.6,21.52,21.53,103884.0,21.3959,21.4555,21.376,21.386,103884.0
2019-07-08 14:30:00,21.53,21.55,21.52,21.55,38220.0,21.386,21.4058,21.376,21.4058,38220.0
2019-07-08 14:35:00,21.55,21.55,21.53,21.53,15356.0,21.4058,21.4058,21.386,21.386,15356.0
2019-07-08 14:40:00,21.54,21.55,21.49,21.54,100647.0,21.3959,21.4058,21.3462,21.3959,100647.0
2019-07-08 14:45:00,21.54,21.55,21.5,21.51,35662.0,21.3959,21.4058,21.3562,21.3661,35662.0
2019-07-08 14:50:00,21.52,21.59,21.51,21.57,40426.0,21.376,21.4456,21.3661,21.4257,40426.0
2019-07-08 14:55:00,21.55,21.59,21.46,21.51,72361.0,21.4058,21.4456,21.3164,21.3661,72361.0
2019-07-08 15:00:00,21.51,21.53,21.51,21.52,7611.0,21.3661,21.386,21.3661,21.376,7611.0
2019-07-08 15:05:00,21.51,21.58,21.49,21.55,103309.0,21.3661,21.4356,21.3462,21.4058,103309.0
2019-07-08 15:10:00,21.55,21.56,21.54,21.56,76055.0,21.4058,21.4158,21.3959,21.4158,76055.0
2019-07-08 15:15:00,21.56,21.69,21.55,21.65,96095.0,21.4158,21.5449,21.4058,21.5052,96095.0
2019-07-08 15:20:00,21.64,21.68,21.59,21.68,81620.0,21.4952,21.535,21.4456,21.535,81620.0
2019-07-08 15:25:00,21.68,21.68,21.61,21.65,108361.0,21.535,21.535,21.4654,21.5052,108361.0
2019-07-08 15:30:00,21.64,21.67,21.63,21.66,155142.0,21.4952,21.525,21.4853,21.5151,155142.0
2019-07-08 15:35:00,21.67,21.76,21.66,21.71,98392.0,21.525,21.6144,21.5151,21.5648,98392.0
2019-07-08 15:40:00,21.7,21.71,21.67,21.69,85010.0,21.5548,21.5648,21.525,21.5449,85010.0
2019-07-08 15:45:00,21.69,21.74,21.68,21.73,101752.0,21.5449,21.5946,21.535,21.5846,101752.0
2019-07-08 15:50:00,21.74,21.84,21.71,21.82,160684.0,21.5946,21.6939,21.5648,21.674,160684.0
2019-07-08 15:55:00,21.82,21.82,21.66,21.73,369612.0,21.674,21.674,21.5151,21.5846,369612.0
2019-07-09 09:30:00,21.69,22.21,21.61,22.19,88673.0,21.5449,22.0614,21.4654,22.0415,88673.0
2019-07-09 09:35:00,22.16,22.67,22.16,22.51,340023.0,22.0117,22.5183,22.0117,22.3594,340023.0
2019-07-09 09:40:00,22.54,23.09,22.48,22.83,290732.0,22.3892,22.9355,22.3296,22.6773,290732.0
2019-07-09 09:45:00,22.82,22.96,22.8,22.82,95301.0,22.6673,22.8064,22.6475,22.6673,95301.0
2019-07-09 09:50:00,22.83,22.84,22.51,22.75,242499.0,22.6773,22.6872,22.3594,22.5978,242499.0
2019-07-09 09:55:00,22.75,22.76,22.56,22.62,157372.0,22.5978,22.6077,22.4091,22.4687,157372.0
2019-07-09 10:00:00,22.63,22.64,22.46,22.62,84593.0,22.4786,22.4885,22.3097,22.4687,84593.0
2019-07-09 10:05:00,22.62,22.67,22.52,22.6,139713.0,22.4687,22.5183,22.3693,22.4488,139713.0
2019-07-09 10:10:00,22.61,22.63,22.54,22.59,220081.0,22.4587,22.4786,22.3892,22.4389,220081.0
2019-07-09 10:15:00,22.6,22.72,22.58,22.7,78409.0,22.4488,22.568,22.4289,22.5481,78409.0
2019-07-09 10:20:00,22.7,22.73,22.62,22.68,69464.0,22.5481,22.5779,22.4687,22.5283,69464.0
2019-07-09 10:25:00,22.68,22.75,22.66,22.74,68582.0,22.5283,22.5978,22.5084,22.5879,68582.0
2019-07-09 10:30:00,22.74,22.79,22.74,22.75,59241.0,22.5879,22.6375,22.5879,22.5978,59241.0
2019-07-09 10:35:00,22.75,22.84,22.74,22.81,77859.0,22.5978,22.6872,22.5879,22.6574,77859.0
2019-07-09 10:40:00,22.81,22.86,22.7,22.86,68094.0,22.6574,22.7071,22.5481,22.7071,68094.0
2019-07-09 10:45:00,22.86,22.93,22.77,22.89,59789.0,22.7071,22.7766,22.6177,22.7369,59789.0
2019-07-09 10:50:00,22.88,22.9,22.79,22.89,152023.0,22.7269,22.7468,22.6375,22.7369,152023.0
2019-07-09 10:55:00,22.89,22.91,22.75,22.85,145458.0,22.7369,22.7567,22.5978,22.6971,145458.0
2019-07-09 11:00:00,22.85,22.87,22.75,22.76,94631.0,22.6971,22.717,22.5978,22.6077,94631.0
2019-07-09 11:05:00,22.76,22.79,22.62,22.63,92774.0,22.6077,22.6375,22.4687,22.4786,92774.0
2019-07-09 11:10:00,22.65,22.79,22.64,22.77,46798.0,22.4985,22.6375,22.4885,22.6177,46798.0
2019-07-09 11:15:00,22.76,22.81,22.71,22.75,85621.0,22.6077,22.6574,22.5581,22.5978,85621.0
2019-07-09 11:20:00,22.75,22.79,22.7,22.71,77785.0,22.5978,22.6375,22.5481,22.5581,77785.0
2019-07-09 11:25:00,22.72,22.8,22.71,22.8,76648.0,22.568,22.6475,22.5581,22.6475,76648.0
2019-07-09 11:30:00,22.79,22.81,22.65,22.72,201552.0,22.6375,22.6574,22.4985,22.568,201552.0
2019-07-09 11:35:00,22.71,22.74,22.67,22.73,36901.0,22.5581,22.5879,22.5183,22.5779,36901.0
2019-07-09 11:40:00,22.73,22.75,22.56,22.57,175825.0,22.5779,22.5978,22.4091,22.419,175825.0
2019-07-09 11:45:00,22.56,22.75,22.56,22.68,106488.0,22.4091,22.5978,22.4091,22.5283,106488.0
2019-07-09 11:50:00,22.68,22.68,22.55,22.56,107966.0,22.5283,22.5283,22.3991,22.4091,107966.0
2019-07-09 11:55:00,22.55,22.6,22.51,22.6,25969.0,22.3991,22.4488,22.3594,22.4488,25969.0
2019-07-09 12:00:00,22.6,22.64,22.59,22.62,22766.0,22.4488,22.4885,22.4389,22.4687,22766.0
2019-07-09 12:05:00,22.62,22.63,22.56,22.6,23720.0,22.4687,22.4786,22.4091,22.4488,23720.0
2019-07-09 12:10:00,22.6,22.65,22.56,22.64,55371.0,22.4488,22.4985,22.4091,22.4885,55371.0
2019-07-09 12:15:00,22.64,22.64,22.55,22.59,59490.0,22.4885,22.4885,22.3991,22.4389,59490.0
2019-07-09 12:20:00,22.58,22.61,22.55,22.6,43421.0,22.4289,22.4587,22.3991,22.4488,43421.0
2019-07-09 12:25:00,22.6,22.6,22.57,22.59,19765.0,22.4488,22.4488,22.419,22.4389,19765.0
2019-07-09 12:30:00,22.59,22.61,22.47,22.48,41220.0,22.4389,22.4587,22.3197,22.3296,41220.0
2019-07-09 12:35:00,22.47,22.66,22.47,22.63,95186.0,22.3197,22.5084,22.3197,22.4786,95186.0
2019-07-09 12:40:00,22.63,22.65,22.6,22.62,37534.0,22.4786,22.4985,22.4488,22.4687,37534.0
2019-07-09 12:45:00,22.62,22.64,22.61,22.63,20897.0,22.4687,22.4885,22.4587,22.4786,20897.0
2019-07-09 12:50:00,22.63,22.64,22.63,22.63,18672.0,22.4786,22.4885,22.4786,22.4786,18672.0
2019-07-09 12:55:00,22.64,22.65,22.59,22.62,91756.0,22.4885,22.4985,22.4389,22.4687,91756.0
2019-07-09 13:00:00,22.62,22.63,22.57,22.61,63518.0,22.4687,22.4786,22.419,22.4587,63518.0
2019-07-09 13:05:00,22.6,22.62,22.52,22.59,63544.0,22.4488,22.4687,22.3693,22.4389,63544.0
2019-07-09 13:10:00,22.59,22.6,22.53,22.58,70971.0,22.4389,22.4488,22.3793,22.4289,70971.0
2019-07-09 13:15:00,22.57,22.58,22.48,22.49,89865.0,22.419,22.4289,22.3296,22.3395,89865.0
2019-07-09 13:20:00,22.5,22.51,22.43,22.43,81790.0,22.3495,22.3594,22.2799,22.2799,81790.0
2019-07-09 13:25:00,22.42,22.42,22.23,22.26,86387.0,22.27,22.27,22.0813,22.1111,86387.0
2019-07-09 13:30:00,22.26,22.33,22.24,22.32,48427.0,22.1111,22.1806,22.0912,22.1707,48427.0
2019-07-09 13:35:00,22.32,22.32,22.3,22.31,17800.0,22.1707,22.1707,22.1508,22.1607,17800.0
2019-07-09 13:40:00,22.31,22.32,22.19,22.2,128697.0,22.1607,22.1707,22.0415,22.0515,128697.0
2019-07-09 13:45:00,22.19,22.2,22.13,22.18,18719.0,22.0415,22.0515,21.9819,22.0316,18719.0
2019-07-09 13:50:00,22.18,22.18,22.07,22.07,29189.0,22.0316,22.0316,21.9223,21.9223,29189.0
2019-07-09 13:55:00,22.07,22.09,22.03,22.08,24971.0,21.9223,21.9422,21.8826,21.9323,24971.0
2019-07-09 14:00:00,22.08,22.13,22.02,22.09,63834.0,21.9323,21.9819,21.8727,21.9422,63834.0
2019-07-09 14:05:00,22.09,22.19,22.08,22.08,76771.0,21.9422,22.0415,21.9323,21.9323,76771.0
2019-07-09 14:10:00,22.07,22.08,21.95,21.98,114240.0,21.9223,21.9323,21.8031,21.8329,114240.0
2019-07-09 14:15:00,21.98,22.0,21.98,22.0,17023.0,21.8329,21.8528,21.8329,21.8528,17023.0
2019-07-09 14:20:00,22.0,22.07,21.97,22.0,100890.0,21.8528,21.9223,21.823,21.8528,100890.0
2019-07-09 14:25:00,22.0,22.0,21.94,21.96,36713.0,21.8528,21.8528,21.7932,21.8131,36713.0
2019-07-09 14:30:00,21.96,21.97,21.88,21.9,40033.0,21.8131,21.823,21.7336,21.7535,40033.0
2019-07-09 14:35:00,21.9,21.91,21.82,21.86,49804.0,21.7535,21.7634,21.674,21.7138,49804.0
2019-07-09 14:40:00,21.86,21.9,21.85,21.9,24795.0,21.7138,21.7535,21.7038,21.7535,24795.0
2019-07-09 14:45:00,21.9,21.9,21.86,21.86,20902.0,21.7535,21.7535,21.7138,21.7138,20902.0
2019-07-09 14:50:00,21.85,21.93,21.85,21.93,30884.0,21.7038,21.7833,21.7038,21.7833,30884.0
2019-07-09 14:55:00,21.93,22.09,21.93,22.03,67777.0,21.7833,21.9422,21.7833,21.8826,67777.0
2019-07-09 15:00:00,22.03,22.11,22.0,22.11,44188.0,21.8826,21.9621,21.8528,21.9621,44188.0
2019-07-09 15:05:00,22.11,22.15,22.08,22.11,34650.0,21.9621,22.0018,21.9323,21.9621,34650.0
2019-07-09 15:10:00,22.12,22.16,22.08,22.16,35547.0,21.972,22.0117,21.9323,22.0117,35547.0
2019-07-09 15:15:00,22.15,22.19,22.14,22.16,22533.0,22.0018,22.0415,21.9919,22.0117,22533.0
2019-07-09 15:20:00,22.16,22.16,22.09,22.1,75946.0,22.0117,22.0117,21.9422,21.9521,75946.0
2019-07-09 15:25:00,22.09,22.13,22.05,22.12,117656.0,21.9422,21.9819,21.9025,21.972,117656.0
2019-07-09 15:30:00,22.13,22.18,22.1,22.15,160218.0,21.9819,22.0316,21.9521,22.0018,160218.0
2019-07-09 15:35:00,22.15,22.21,22.14,22.16,87410.0,22.0018,22.0614,21.9919,22.0117,87410.0
2019-07-09 15:40:00,22.17,22.23,22.16,22.19,74161.0,22.0217,22.0813,22.0117,22.0415,74161.0
2019-07-09 15:45:00,22.19,22.3,22.18,22.21,144596.0,22.0415,22.1508,22.0316,22.0614,144596.0
2019-07-09 15:50:00,22.21,22.22,21.97,21.99,456447.0,22.0614,22.0713,21.823,21.8429,456447.0
2019-07-09 15:55:00,21.99,22.04,21.9,21.9,381689.0,21.8429,21.8925,21.7535,21.7535,381689.0
2019-07-10 09:30:00,22.15,22.32,22.01,22.08,76542.0,22.0018,22.1707,21.8627,21.9323,76542.0
2019-07-10 09:35:00,22.1,22.1,21.81,21.92,78653.0,21.9521,21.9521,21.6641,21.7734,78653.0
2019-07-10 09:40:00,21.91,21.98,21.8,21.98,53135.0,21.7634,21.8329,21.6542,21.8329,53135.0
2019-07-10 09:45:00,21.96,22.02,21.88,21.94,41616.0,21.8131,21.8727,21.7336,21.7932,41616.0
2019-07-10 09:50:00,21.95,22.02,21.89,21.95,50407.0,21.8031,21.8727,21.7436,21.8031,50407.0
2019-07-10 09:55:00,21.97,21.97,21.83,21.86,68655.0,21.823,21.823,21.684,21.7138,68655.0
2019-07-10 10:00:00,21.85,21.87,21.8,21.82,21695.0,21.7038,21.7237,21.6542,21.674,21695.0
2019-07-10 10:05:00,21.82,21.84,21.73,21.73,26803.0,21.674,21.6939,21.5846,21.5846,26803.0
2019-07-10 10:10:00,21.74,21.78,21.73,21.75,14889.0,21.5946,21.6343,21.5846,21.6045,14889.0
2019-07-10 10:15:00,21.75,21.76,21.58,21.67,53652.0,21.6045,21.6144,21.4356,21.525,53652.0
2019-07-10 10:20:00,21.69,21.74,21.61,21.64,30114.0,21.5449,21.5946,21.4654,21.4952,30114.0
2019-07-10 10:25:00,21.64,21.64,21.17,21.57,118137.0,21.4952,21.4952,21.0284,21.4257,118137.0
2019-07-10 10:30:00,21.56,21.63,21.37,21.55,61771.0,21.4158,21.4853,21.227,21.4058,61771.0
2019-07-10 10:35:00,21.55,21.61,21.45,21.55,39637.0,21.4058,21.4654,21.3065,21.4058,39637.0
2019-07-10 10:40:00,21.54,21.65,21.54,21.63,22618.0,21.3959,21.5052,21.3959,21.4853,22618.0
2019-07-10 10:45:00,21.63,21.67,21.58,21.64,24046.0,21.4853,21.525,21.4356,21.4952,24046.0
2019-07-10 10:50:00,21.63,21.63,21.49,21.57,101749.0,21.4853,21.4853,21.3462,21.4257,101749.0
2019-07-10 10:55:00,21.56,21.62,21.33,21.44,122424.0,21.4158,21.4754,21.1873,21.2966,122424.0
2019-07-10 11:00:00,21.42,21.48,21.38,21.41,75280.0,21.2767,21.3363,21.237,21.2668,75280.0
2019-07-10 11:05:00,21.41,21.47,21.4,21.42,24552.0,21.2668,21.3264,21.2568,21.2767,24552.0
2019-07-10 11:10:00,21.42,21.51,21.38,21.5,58064.0,21.2767,21.3661,21.237,21.3562,58064.0
2019-07-10 11:15:00,21.51,21.68,21.5,21.57,51294.0,21.3661,21.535,21.3562,21.4257,51294.0
2019-07-10 11:20:00,21.58,21.61,21.53,21.58,38269.0,21.4356,21.4654,21.386,21.4356,38269.0
2019-07-10 11:25:00,21.57,21.57,21.51,21.53,14902.0,21.4257,21.4257,21.3661,21.386,14902.0
2019-07-10 11:30:00,21.52,21.55,21.46,21.49,27545.0,21.376,21.4058,21.3164,21.3462,27545.0
2019-07-10 11:35:00,21.49,21.51,21.45,21.45,37647.0,21.3462,21.3661,21.3065,21.3065,37647.0
2019-07-10 11:40:00,21.44,21.48,21.42,21.45,29727.0,21.2966,21.3363,21.2767,21.3065,29727.0
2019-07-10 11:45:00,21.46,21.5,21.44,21.48,52874.0,21.3164,21.3562,21.2966,21.3363,52874.0
2019-07-10 11:50:00,21.48,21.51,21.48,21.49,35713.0,21.3363,21.3661,21.3363,21.3462,35713.0
2019-07-10 11:55:00,21.48,21.51,21.47,21.5,43830.0,21.3363,21.3661,21.3264,21.3562,43830.0
2019-07-10 12:00:00,21.47,21.5,21.47,21.5,21329.0,21.3264,21.3562,21.3264,21.3562,21329.0
2019-07-10 12:05:00,21.5,21.51,21.46,21.48,35248.0,21.3562,21.3661,21.3164,21.3363,35248.0
2019-07-10 12:10:00,21.48,21.51,21.45,21.49,33149.0,21.3363,21.3661,21.3065,21.3462,33149.0
2019-07-10 12:15:00,21.49,21.5,21.46,21.47,24278.0,21.3462,21.3562,21.3164,21.3264,24278.0
2019-07-10 12:20:00,21.48,21.51,21.46,21.48,58770.0,21.3363,21.3661,21.3164,21.3363,58770.0
2019-07-10 12:25:00,21.48,21.5,21.47,21.48,16623.0,21.3363,21.3562,21.3264,21.3363,16623.0
2019-07-10 12:30:00,21.47,21.5,21.46,21.46,12132.0,21.3264,21.3562,21.3164,21.3164,12132.0
2019-07-10 12:35:00,21.46,21.47,21.4,21.42,36989.0,21.3164,21.3264,21.2568,21.2767,36989.0
2019-07-10 12:40:00,21.41,21.43,21.41,21.42,10330.0,21.2668,21.2866,21.2668,21.2767,10330.0
2019-07-10 12:45:00,21.42,21.43,21.27,21.3,56699.0,21.2767,21.2866,21.1277,21.1575,56699.0
2019-07-10 12:50:00,21.3,21.33,21.23,21.25,82415.0,21.1575,21.1873,21.088,21.1078,82415.0
2019-07-10 12:55:00,21.25,21.3,21.23,21.29,30753.0,21.1078,21.1575,21.088,21.1476,30753.0
2019-07-10 13:00:00,21.29,21.32,21.28,21.31,25313.0,21.1476,21.1774,21.1376,21.1674,25313.0
2019-07-10 13:05:00,21.32,21.38,21.31,21.35,48918.0,21.1774,21.237,21.1674,21.2072,48918.0
2019-07-10 13:10:00,21.35,21.35,21.23,21.28,48666.0,21.2072,21.2072,21.088,21.1376,48666.0
2019-07-10 13:15:00,21.28,21.38,21.28,21.36,21709.0,21.1376,21.237,21.1376,21.2171,21709.0
2019-07-10 13:20:00,21.36,21.36,21.27,21.28,21040.0,21.2171,21.2171,21.1277,21.1376,21040.0
2019-07-10 13:25:00,21.28,21.28,21.11,21.19,124255.0,21.1376,21.1376,20.9688,21.0482,124255.0
2019-07-10 13:30:00,21.18,21.22,21.14,21.18,34708.0,21.0383,21.078,20.9986,21.0383,34708.0
2019-07-10 13:35:00,21.18,21.22,21.17,21.21,30556.0,21.0383,21.078,21.0284,21.0681,30556.0
2019-07-10 13:40:00,21.21,21.29,21.21,21.29,44286.0,21.0681,21.1476,21.0681,21.1476,44286.0
2019-07-10 13:45:00,21.29,21.34,21.25,21.27,41911.0,21.1476,21.1972,21.1078,21.1277,41911.0
2019-07-10 13:50:00,21.26,21.34,21.24,21.34,30564.0,21.1178,21.1972,21.0979,21.1972,30564.0
2019-07-10 13:55:00,21.33,21.37,21.28,21.36,42619.0,21.1873,21.227,21.1376,21.2171,42619.0
2019-07-10 14:00:00,21.37,21.37,21.28,21.3,21145.0,21.227,21.227,21.1376,21.1575,21145.0
2019-07-10 14:05:00,21.29,21.34,21.29,21.32,15643.0,21.1476,21.1972,21.1476,21.1774,15643.0
2019-07-10 14:10:00,21.32,21.34,21.26,21.28,27009.0,21.1774,21.1972,21.1178,21.1376,27009.0
2019-07-10 14:15:00,21.27,21.28,21.23,21.24,24642.0,21.1277,21.1376,21.088,21.0979,24642.0
2019-07-10 14:20:00,21.25,21.25,21.19,21.2,20454.0,21.1078,21.1078,21.0482,21.0582,20454.0
2019-07-10 14:25:00,21.2,21.2,21.16,21.18,28990.0,21.0582,21.0582,21.0184,21.0383,28990.0
2019-07-10 14:30:00,21.17,21.18,21.15,21.17,18252.0,21.0284,21.0383,21.0085,21.0284,18252.0
2019-07-10 14:35:00,21.17,21.17,21.11,21.11,30571.0,21.0284,21.0284,20.9688,20.9688,30571.0
2019-07-10 14:40:00,21.11,21.16,21.07,21.15,77631.0,20.9688,21.0184,20.929,21.0085,77631.0
2019-07-10 14:45:00,21.15,21.15,21.12,21.14,18184.0,21.0085,21.0085,20.9787,20.9986,18184.0
2019-07-10 14:50:00,21.14,21.2,21.13,21.16,32693.0,20.9986,21.0582,20.9886,21.0184,32693.0
2019-07-10 14:55:00,21.16,21.2,21.15,21.2,15027.0,21.0184,21.0582,21.0085,21.0582,15027.0
2019-07-10 15:00:00,21.2,21.2,21.15,21.16,13621.0,21.0582,21.0582,21.0085,21.0184,13621.0
2019-07-10 15:05:00,21.16,21.17,21.1,21.13,46288.0,21.0184,21.0284,20.9588,20.9886,46288.0
2019-07-10 15:10:00,21.13,21.15,21.1,21.11,29932.0,20.9886,21.0085,20.9588,20.9688,29932.0
2019-07-10 15:15:00,21.1,21.1,21.02,21.05,61841.0,20.9588,20.9588,20.8794,20.9092,61841.0
2019-07-10 15:20:00,21.05,21.07,21.02,21.06,34387.0,20.9092,20.929,20.8794,20.9191,34387.0
2019-07-10 15:25:00,21.07,21.11,21.05,21.07,53050.0,20.929,20.9688,20.9092,20.929,53050.0
2019-07-10 15:30:00,21.07,21.15,21.07,21.14,62167.0,20.929,21.0085,20.929,20.9986,62167.0
2019-07-10 15:35:00,21.14,21.16,21.09,21.14,164388.0,20.9986,21.0184,20.9489,20.9986,164388.0
2019-07-10 15:40:00,21.14,21.23,21.13,21.21,139926.0,20.9986,21.088,20.9886,21.0681,139926.0
2019-07-10 15:45:00,21.21,21.39,21.2,21.29,634669.0,21.0681,21.2469,21.0582,21.1476,634669.0
2019-07-10 15:50:00,21.3,21.41,21.27,21.39,467515.0,21.1575,21.2668,21.1277,21.2469,467515.0
2019-07-10 15:55:00,21.39,21.46,21.26,21.4,813695.0,21.2469,21.3164,21.1178,21.2568,813695.0
2019-07-11 09:30:00,21.4,21.67,21.37,21.58,95025.0,21.2568,21.525,21.227,21.4356,95025.0
2019-07-11 09:35:00,21.57,21.73,21.52,21.59,73182.0,21.4257,21.5846,21.376,21.4456,73182.0
2019-07-11 09:40:00,21.61,21.61,21.43,21.47,83477.0,21.4654,21.4654,21.2866,21.3264,83477.0
2019-07-11 09:45:00,21.45,21.56,21.43,21.5,226886.0,21.3065,21.4158,21.2866,21.3562,226886.0
2019-07-11 09:50:00,21.5,21.59,21.48,21.56,49790.0,21.3562,21.4456,21.3363,21.4158,49790.0
2019-07-11 09:55:00,21.55,21.69,21.43,21.45,91481.0,21.4058,21.5449,21.2866,21.3065,91481.0
2019-07-11 10:00:00,21.47,21.47,21.38,21.41,61145.0,21.3264,21.3264,21.237,21.2668,61145.0
2019-07-11 10:05:00,21.4,21.42,21.31,21.35,77586.0,21.2568,21.2767,21.1674,21.2072,77586.0
2019-07-11 10:10:00,21.33,21.4,21.33,21.33,17112.0,21.1873,21.2568,21.1873,21.1873,17112.0
2019-07-11 10:15:00,21.34,21.36,21.28,21.29,25806.0,21.1972,21.2171,21.1376,21.1476,25806.0
2019-07-11 10:20:00,21.28,21.31,21.28,21.31,7101.0,21.1376,21.1674,21.1376,21.1674,7101.0
2019-07-11 10:25:00,21.3,21.33,21.27,21.28,24271.0,21.1575,21.1873,21.1277,21.1376,24271.0
2019-07-11 10:30:00,21.28,21.28,21.22,21.23,33730.0,21.1376,21.1376,21.078,21.088,33730.0
2019-07-11 10:35:00,21.23,21.25,21.23,21.25,15309.0,21.088,21.1078,21.088,21.1078,15309.0
2019-07-11 10:40:00,21.24,21.26,21.21,21.23,19719.0,21.0979,21.1178,21.0681,21.088,19719.0
2019-07-11 10:45:00,21.22,21.24,21.22,21.23,13430.0,21.078,21.0979,21.078,21.088,13430.0
2019-07-11 10:50:00,21.23,21.23,21.06,21.16,117973.0,21.088,21.088,20.9191,21.0184,117973.0
2019-07-11 10:55:00,21.16,21.2,21.09,21.13,42586.0,21.0184,21.0582,20.9489,20.9886,42586.0
2019-07-11 11:00:00,21.14,21.15,21.1,21.1,21968.0,20.9986,21.0085,20.9588,20.9588,21968.0
2019-07-11 11:05:00,21.1,21.11,21.07,21.08,15375.0,20.9588,20.9688,20.929,20.939,15375.0
2019-07-11 11:10:00,21.08,21.14,21.07,21.13,54142.0,20.939,20.9986,20.929,20.9886,54142.0
2019-07-11 11:15:00,21.14,21.15,21.09,21.11,37056.0,20.9986,21.0085,20.9489,20.9688,37056.0
2019-07-11 11:20:00,21.12,21.12,20.97,21.0,114227.0,20.9787,20.9787,20.8297,20.8595,114227.0
2019-07-11 11:25:00,20.99,21.0,20.93,20.96,69249.0,20.8496,20.8595,20.79,20.8198,69249.0
2019-07-11 11:30:00,20.96,20.98,20.9,20.91,74725.0,20.8198,20.8396,20.7602,20.7701,74725.0
2019-07-11 11:35:00,20.92,20.92,20.77,20.79,82499.0,20.78,20.78,20.631,20.6509,82499.0
2019-07-11 11:40:00,20.79,20.8,20.7,20.76,78582.0,20.6509,20.6608,20.5615,20.6211,78582.0
2019-07-11 11:45:00,20.76,20.79,20.67,20.68,85297.0,20.6211,20.6509,20.5317,20.5416,85297.0
2019-07-11 11:50:00,20.69,20.69,20.56,20.6,80344.0,20.5516,20.5516,20.4224,20.4622,80344.0
2019-07-11 11:55:00,20.6,20.64,20.59,20.64,30415.0,20.4622,20.5019,20.4522,20.5019,30415.0
2019-07-11 12:00:00,20.64,20.76,20.63,20.69,33208.0,20.5019,20.6211,20.492,20.5516,33208.0
2019-07-11 12:05:00,20.71,20.71,20.64,20.67,13047.0,20.5714,20.5714,20.5019,20.5317,13047.0
2019-07-11 12:10:00,20.68,20.72,20.68,20.7,18953.0,20.5416,20.5814,20.5416,20.5615,18953.0
2019-07-11 12:15:00,20.71,20.78,20.7,20.74,28329.0,20.5714,20.641,20.5615,20.6012,28329.0
2019-07-11 12:20:00,20.74,20.75,20.67,20.69,34738.0,20.6012,20.6112,20.5317,20.5516,34738.0
2019-07-11 12:25:00,20.69,20.69,20.57,20.61,56861.0,20.5516,20.5516,20.4324,20.4721,56861.0
2019-07-11 12:30:00,20.62,20.7,20.62,20.64,27821.0,20.482,20.5615,20.482,20.5019,27821.0
2019-07-11 12:35:00,20.64,20.65,20.58,20.6,44001.0,20.5019,20.5118,20.4423,20.4622,44001.0
2019-07-11 12:40:00,20.59,20.62,20.58,20.6,22262.0,20.4522,20.482,20.4423,20.4622,22262.0
2019-07-11 12:45:00,20.59,20.66,20.59,20.63,22062.0,20.4522,20.5218,20.4522,20.492,22062.0
2019-07-11 12:50:00,20.63,20.71,20.62,20.7,40023.0,20.492,20.5714,20.482,20.5615,40023.0
2019-07-11 12:55:00,20.7,20.73,20.65,20.65,41436.0,20.5615,20.5913,20.5118,20.5118,41436.0
2019-07-11 13:00:00,20.66,20.7,20.64,20.64,14820.0,20.5218,20.5615,20.5019,20.5019,14820.0
2019-07-11 13:05:00,20.64,20.67,20.58,20.67,31436.0,20.5019,20.5317,20.4423,20.5317,31436.0
2019-07-11 13:10:00,20.68,20.76,20.68,20.73,40750.0,20.5416,20.6211,20.5416,20.5913,40750.0
2019-07-11 13:15:00,20.75,20.79,20.73,20.73,48862.0,20.6112,20.6509,20.5913,20.5913,48862.0
2019-07-11 13:20:00,20.73,20.8,20.73,20.76,37804.0,20.5913,20.6608,20.5913,20.6211,37804.0
2019-07-11 13:25:00,20.75,20.76,20.71,20.73,22794.0,20.6112,20.6211,20.5714,20.5913,22794.0
2019-07-11 13:30:00,20.72,20.75,20.7,20.74,27699.0,20.5814,20.6112,20.5615,20.6012,27699.0
2019-07-11 13:35:00,20.73,21.07,20.71,21.0,341752.0,20.5913,20.929,20.5714,20.8595,341752.0
2019-07-11 13:40:00,21.01,21.29,20.78,20.87,655309.0,20.8694,21.1476,20.641,20.7304,655309.0
2019-07-11 13:45:00,20.88,20.98,20.7,20.79,186480.0,20.7403,20.8396,20.5615,20.6509,186480.0
2019-07-11 13:50:00,20.77,20.8,20.55,20.6,180166.0,20.631,20.6608,20.4125,20.4622,180166.0
2019-07-11 13:55:00,20.6,20.68,20.38,20.49,287312.0,20.4622,20.5416,20.2437,20.3529,287312.0
2019-07-11 14:00:00,20.5,20.53,20.33,20.39,228468.0,20.3629,20.3926,20.194,20.2536,228468.0
2019-07-11 14:05:00,20.39,20.39,20.11,20.21,274686.0,20.2536,20.2536,19.9755,20.0748,274686.0
2019-07-11 14:10:00,20.22,20.29,19.92,19.95,324458.0,20.0847,20.1543,19.7867,19.8165,324458.0
2019-07-11 14:15:00,19.94,20.17,19.93,20.17,303627.0,19.8066,20.0351,19.7967,20.0351,303627.0
2019-07-11 14:20:00,20.17,20.38,20.15,20.31,293346.0,20.0351,20.2437,20.0152,20.1741,293346.0
2019-07-11 14:25:00,20.3,20.51,20.25,20.48,182586.0,20.1642,20.3728,20.1145,20.343,182586.0
2019-07-11 14:30:00,20.48,20.62,20.43,20.49,226878.0,20.343,20.482,20.2933,20.3529,226878.0
2019-07-11 14:35:00,20.49,20.51,20.35,20.39,142325.0,20.3529,20.3728,20.2139,20.2536,142325.0
2019-07-11 14:40:00,20.39,20.41,20.36,20.4,45069.0,20.2536,20.2735,20.2238,20.2635,45069.0
2019-07-11 14:45:00,20.39,20.5,20.39,20.41,132581.0,20.2536,20.3629,20.2536,20.2735,132581.0
2019-07-11 14:50:00,20.4,20.47,20.37,20.46,92328.0,20.2635,20.3331,20.2337,20.3231,92328.0
2019-07-11 14:55:00,20.46,20.46,20.41,20.45,38720.0,20.3231,20.3231,20.2735,20.3132,38720.0
2019-07-11 15:00:00,20.44,20.45,20.42,20.45,58307.0,20.3033,20.3132,20.2834,20.3132,58307.0
2019-07-11 15:05:00,20.45,20.46,20.35,20.39,294054.0,20.3132,20.3231,20.2139,20.2536,294054.0
2019-07-11 15:10:00,20.38,20.45,20.38,20.43,90433.0,20.2437,20.3132,20.2437,20.2933,90433.0
2019-07-11 15:15:00,20.43,20.43,20.38,20.41,59478.0,20.2933,20.2933,20.2437,20.2735,59478.0
2019-07-11 15:20:00,20.41,20.49,20.4,20.48,141737.0,20.2735,20.3529,20.2635,20.343,141737.0
2019-07-11 15:25:00,20.48,20.5,20.41,20.44,86969.0,20.343,20.3629,20.2735,20.3033,86969.0
2019-07-11 15:30:00,20.44,20.54,20.42,20.52,84400.0,20.3033,20.4026,20.2834,20.3827,84400.0
2019-07-11 15:35:00,20.52,20.53,20.47,20.49,84053.0,20.3827,20.3926,20.3331,20.3529,84053.0
2019-07-11 15:40:00,20.5,20.52,20.39,20.43,115811.0,20.3629,20.3827,20.2536,20.2933,115811.0
2019-07-11 15:45:00,20.43,20.5,20.43,20.44,117710.0,20.2933,20.3629,20.2933,20.3033,117710.0
2019-07-11 15:50:00,20.44,20.51,20.42,20.5,162929.0,20.3033,20.3728,20.2834,20.3629,162929.0
2019-07-11 15:55:00,20.49,20.51,20.44,20.47,412395.0,20.3529,20.3728,20.3033,20.3331,412395.0
2019-07-12 09:30:00,20.13,20.31,20.03,20.04,132723.0,19.9953,20.1741,19.896,19.9059,132723.0
2019-07-12 09:35:00,20.06,20.2,19.97,20.11,104683.0,19.9258,20.0649,19.8364,19.9755,104683.0
2019-07-12 09:40:00,20.1,20.11,19.87,20.0,263004.0,19.9655,19.9755,19.7371,19.8662,263004.0
2019-07-12 09:45:00,20.0,20.03,19.85,19.9,114733.0,19.8662,19.896,19.7172,19.7669,114733.0
2019-07-12 09:50:00,19.9,19.95,19.71,19.72,187767.0,19.7669,19.8165,19.5781,19.5881,187767.0
2019-07-12 09:55:00,19.72,19.84,19.63,19.63,219370.0,19.5881,19.7073,19.4987,19.4987,219370.0
2019-07-12 10:00:00,19.64,19.76,19.6,19.7,82535.0,19.5086,19.6278,19.4689,19.5682,82535.0
2019-07-12 10:05:00,19.7,19.78,19.62,19.69,126550.0,19.5682,19.6477,19.4887,19.5583,126550.0
2019-07-12 10:10:00,19.69,19.76,19.54,19.73,108564.0,19.5583,19.6278,19.4093,19.598,108564.0
2019-07-12 10:15:00,19.73,19.77,19.64,19.73,103701.0,19.598,19.6377,19.5086,19.598,103701.0
2019-07-12 10:20:00,19.73,19.74,19.58,19.6,210006.0,19.598,19.6079,19.449,19.4689,210006.0
2019-07-12 10:25:00,19.61,19.7,19.59,19.69,143431.0,19.4788,19.5682,19.4589,19.5583,143431.0
2019-07-12 10:30:00,19.68,19.75,19.64,19.65,146392.0,19.5483,19.6179,19.5086,19.5185,146392.0
2019-07-12 10:35:00,19.64,19.64,19.56,19.58,58240.0,19.5086,19.5086,19.4291,19.449,58240.0
2019-07-12 10:40:00,19.58,19.65,19.57,19.58,94997.0,19.449,19.5185,19.4391,19.449,94997.0
2019-07-12 10:45:00,19.58,19.66,19.56,19.57,41413.0,19.449,19.5285,19.4291,19.4391,41413.0
2019-07-12 10:50:00,19.57,19.6,19.55,19.59,45889.0,19.4391,19.4689,19.4192,19.4589,45889.0
2019-07-12 10:55:00,19.59,19.61,19.5,19.51,107184.0,19.4589,19.4788,19.3695,19.3795,107184.0
2019-07-12 11:00:00,19.51,19.54,19.47,19.52,65429.0,19.3795,19.4093,19.3397,19.3894,65429.0
2019-07-12 11:05:00,19.52,19.56,19.5,19.54,24411.0,19.3894,19.4291,19.3695,19.4093,24411.0
2019-07-12 11:10:00,19.54,19.56,19.5,19.56,91993.0,19.4093,19.4291,19.3695,19.4291,91993.0
2019-07-12 11:15:00,19.55,19.57,19.53,19.55,46045.0,19.4192,19.4391,19.3993,19.4192,46045.0
2019-07-12 11:20:00,19.55,19.56,19.51,19.51,151775.0,19.4192,19.4291,19.3795,19.3795,151775.0
2019-07-12 11:25:00,19.52,19.56,19.35,19.51,147584.0,19.3894,19.4291,19.2205,19.3795,147584.0
2019-07-12 11:30:00,19.52,19.53,19.49,19.51,87338.0,19.3894,19.3993,19.3596,19.3795,87338.0
2019-07-12 11:35:00,19.5,19.59,19.5,19.52,153257.0,19.3695,19.4589,19.3695,19.3894,153257.0
2019-07-12 11:40:00,19.53,19.54,19.5,19.51,93201.0,19.3993,19.4093,19.3695,19.3795,93201.0
2019-07-12 11:45:00,19.52,19.54,19.5,19.51,32224.0,19.3894,19.4093,19.3695,19.3795,32224.0
2019-07-12 11:50:00,19.51,19.56,19.47,19.51,120067.0,19.3795,19.4291,19.3397,19.3795,120067.0
2019-07-12 11:55:00,19.52,19.54,19.45,19.46,160709.0,19.3894,19.4093,19.3199,19.3298,160709.0
2019-07-12 12:00:00,19.45,19.47,19.42,19.47,113502.0,19.3199,19.3397,19.2901,19.3397,113502.0
2019-07-12 12:05:00,19.46,19.49,19.41,19.48,230189.0,19.3298,19.3596,19.2801,19.3497,230189.0
2019-07-12 12:10:00,19.48,19.54,19.48,19.52,42664.0,19.3497,19.4093,19.3497,19.3894,42664.0
2019-07-12 12:15:00,19.53,19.53,19.46,19.47,22983.0,19.3993,19.3993,19.3298,19.3397,22983.0
2019-07-12 12:20:00,19.46,19.47,19.42,19.43,28348.0,19.3298,19.3397,19.2901,19.3,28348.0
2019-07-12 12:25:00,19.43,19.45,19.4,19.41,41415.0,19.3,19.3199,19.2702,19.2801,41415.0
2019-07-12 12:30:00,19.41,19.42,19.39,19.41,128787.0,19.2801,19.2901,19.2603,19.2801,128787.0
2019-07-12 12:35:00,19.41,19.48,19.4,19.45,64102.0,19.2801,19.3497,19.2702,19.3199,64102.0
2019-07-12 12:40:00,19.45,19.46,19.4,19.41,40009.0,19.3199,19.3298,19.2702,19.2801,40009.0
2019-07-12 12:45:00,19.42,19.42,19.4,19.41,29540.0,19.2901,19.2901,19.2702,19.2801,29540.0
2019-07-12 12:50:00,19.41,19.41,19.4,19.4,28067.0,19.2801,19.2801,19.2702,19.2702,28067.0
2019-07-12 12:55:00,19.4,19.42,19.4,19.4,116177.0,19.2702,19.2901,19.2702,19.2702,116177.0
2019-07-12 13:00:00,19.41,19.41,19.35,19.36,72565.0,19.2801,19.2801,19.2205,19.2305,72565.0
2019-07-12 13:05:00,19.35,19.5,19.35,19.45,331862.0,19.2205,19.3695,19.2205,19.3199,331862.0
2019-07-12 13:10:00,19.46,19.58,19.45,19.47,75858.0,19.3298,19.449,19.3199,19.3397,75858.0
2019-07-12 13:15:00,19.47,19.52,19.46,19.49,112695.0,19.3397,19.3894,19.3298,19.3596,112695.0
2019-07-12 13:20:00,19.49,19.5,19.47,19.49,90704.0,19.3596,19.3695,19.3397,19.3596,90704.0
2019-07-12 13:25:00,19.5,19.54,19.46,19.51,74368.0,19.3695,19.4093,19.3298,19.3795,74368.0
2019-07-12 13:30:00,19.51,19.51,19.47,19.5,26214.0,19.3795,19.3795,19.3397,19.3695,26214.0
2019-07-12 13:35:00,19.5,19.52,19.48,19.5,30184.0,19.3695,19.3894,19.3497,19.3695,30184.0
2019-07-12 13:40:00,19.49,19.57,19.47,19.57,54179.0,19.3596,19.4391,19.3397,19.4391,54179.0
2019-07-12 13:45:00,19.57,19.57,19.5,19.51,44866.0,19.4391,19.4391,19.3695,19.3795,44866.0
2019-07-12 13:50:00,19.51,19.56,19.5,19.51,142561.0,19.3795,19.4291,19.3695,19.3795,142561.0
2019-07-12 13:55:00,19.51,19.52,19.5,19.52,55103.0,19.3795,19.3894,19.3695,19.3894,55103.0
2019-07-12 14:00:00,19.51,19.55,19.49,19.55,46838.0,19.3795,19.4192,19.3596,19.4192,46838.0
2019-07-12 14:05:00,19.55,19.57,19.53,19.55,42360.0,19.4192,19.4391,19.3993,19.4192,42360.0
2019-07-12 14:10:00,19.56,19.58,19.52,19.53,62191.0,19.4291,19.449,19.3894,19.3993,62191.0
2019-07-12 14:15:00,19.52,19.53,19.42,19.47,128162.0,19.3894,19.3993,19.2901,19.3397,128162.0
2019-07-12 14:20:00,19.46,19.48,19.43,19.45,44109.0,19.3298,19.3497,19.3,19.3199,44109.0
2019-07-12 14:25:00,19.45,19.47,19.43,19.46,49178.0,19.3199,19.3397,19.3,19.3298,49178.0
2019-07-12 14:30:00,19.45,19.51,19.43,19.45,30578.0,19.3199,19.3795,19.3,19.3199,30578.0
2019-07-12 14:35:00,19.44,19.48,19.43,19.44,29195.0,19.3099,19.3497,19.3,19.3099,29195.0
2019-07-12 14:40:00,19.45,19.48,19.44,19.48,54142.0,19.3199,19.3497,19.3099,19.3497,54142.0
2019-07-12 14:45:00,19.47,19.53,19.45,19.53,71755.0,19.3397,19.3993,19.3199,19.3993,71755.0
2019-07-12 14:50:00,19.53,19.53,19.48,19.5,41717.0,19.3993,19.3993,19.3497,19.3695,41717.0
2019-07-12 14:55:00,19.49,19.52,19.47,19.49,59280.0,19.3596,19.3894,19.3397,19.3596,59280.0
2019-07-12 15:00:00,19.48,19.49,19.46,19.46,45466.0,19.3497,19.3596,19.3298,19.3298,45466.0
2019-07-12 15:05:00,19.46,19.49,19.45,19.46,68558.0,19.3298,19.3596,19.3199,19.3298,68558.0
2019-07-12 15:10:00,19.46,19.48,19.45,19.46,53050.0,19.3298,19.3497,19.3199,19.3298,53050.0
2019-07-12 15:15:00,19.46,19.48,19.44,19.48,80278.0,19.3298,19.3497,19.3099,19.3497,80278.0
2019-07-12 15:20:00,19.48,19.48,19.42,19.44,86633.0,19.3497,19.3497,19.2901,19.3099,86633.0
2019-07-12 15:25:00,19.44,19.45,19.4,19.42,99566.0,19.3099,19.3199,19.2702,19.2901,99566.0
2019-07-12 15:30:00,19.42,19.48,19.41,19.44,96117.0,19.2901,19.3497,19.2801,19.3099,96117.0
2019-07-12 15:35:00,19.44,19.44,19.37,19.38,169856.0,19.3099,19.3099,19.2404,19.2503,169856.0
2019-07-12 15:40:00,19.38,19.42,19.38,19.41,111716.0,19.2503,19.2901,19.2503,19.2801,111716.0
2019-07-12 15:45:00,19.41,19.41,19.4,19.41,200121.0,19.2801,19.2801,19.2702,19.2801,200121.0
2019-07-12 15:50:00,19.41,19.41,19.31,19.31,231806.0,19.2801,19.2801,19.1808,19.1808,231806.0
2019-07-12 15:55:00,19.31,19.42,19.3,19.41,773403.0,19.1808,19.2901,19.1709,19.2801,773403.0
2019-07-15 09:30:00,19.22,19.22,18.72,18.83,389530.0,19.0914,19.0914,18.5948,18.704,389530.0
2019-07-15 09:35:00,18.83,18.96,18.75,18.77,253004.0,18.704,18.8332,18.6246,18.6444,253004.0
2019-07-15 09:40:00,18.77,18.77,18.46,18.49,480253.0,18.6444,18.6444,18.3365,18.3663,480253.0
2019-07-15 09:45:00,18.49,18.64,18.44,18.49,377297.0,18.3663,18.5153,18.3166,18.3663,377297.0
2019-07-15 09:50:00,18.48,18.52,18.16,18.21,392056.0,18.3564,18.3961,18.0385,18.0882,392056.0
2019-07-15 09:55:00,18.21,18.5,18.2,18.42,436770.0,18.0882,18.3762,18.0782,18.2968,436770.0
2019-07-15 10:00:00,18.44,18.53,18.36,18.37,252194.0,18.3166,18.406,18.2372,18.2471,252194.0
2019-07-15 10:05:00,18.37,18.39,18.06,18.11,325219.0,18.2471,18.267,17.9392,17.9888,325219.0
2019-07-15 10:10:00,18.1,18.22,18.03,18.16,312120.0,17.9789,18.0981,17.9094,18.0385,312120.0
2019-07-15 10:15:00,18.16,18.43,18.15,18.39,424036.0,18.0385,18.3067,18.0286,18.267,424036.0
2019-07-15 10:20:00,18.4,18.56,18.3,18.5,274352.0,18.2769,18.4358,18.1776,18.3762,274352.0
2019-07-15 10:25:00,18.5,18.53,18.29,18.3,282906.0,18.3762,18.406,18.1676,18.1776,282906.0
2019-07-15 10:30:00,18.3,18.31,18.2,18.26,177062.0,18.1776,18.1875,18.0782,18.1378,177062.0
2019-07-15 10:35:00,18.26,18.26,18.19,18.2,106530.0,18.1378,18.1378,18.0683,18.0782,106530.0
2019-07-15 10:40:00,18.2,18.35,18.17,18.3,121004.0,18.0782,18.2272,18.0484,18.1776,121004.0
2019-07-15 10:45:00,18.29,18.29,18.15,18.25,91539.0,18.1676,18.1676,18.0286,18.1279,91539.0
2019-07-15 10:50:00,18.25,18.37,18.21,18.28,68263.0,18.1279,18.2471,18.0882,18.1577,68263.0
2019-07-15 10:55:00,18.28,18.37,18.25,18.37,95866.0,18.1577,18.2471,18.1279,18.2471,95866.0
2019-07-15 11:00:00,18.36,18.37,18.28,18.3,41943.0,18.2372,18.2471,18.1577,18.1776,41943.0
2019-07-15 11:05:00,18.31,18.39,18.26,18.29,72762.0,18.1875,18.267,18.1378,18.1676,72762.0
2019-07-15 11:10:00,18.31,18.36,18.26,18.27,56237.0,18.1875,18.2372,18.1378,18.1478,56237.0
2019-07-15 11:15:00,18.28,18.3,18.22,18.23,56910.0,18.1577,18.1776,18.0981,18.108,56910.0
2019-07-15 11:20:00,18.23,18.29,18.23,18.26,27940.0,18.108,18.1676,18.108,18.1378,27940.0
2019-07-15 11:25:00,18.27,18.29,18.25,18.26,28502.0,18.1478,18.1676,18.1279,18.1378,28502.0
2019-07-15 11:30:00,18.27,18.27,18.15,18.16,86341.0,18.1478,18.1478,18.0286,18.0385,86341.0
2019-07-15 11:35:00,18.16,18.17,18.09,18.12,144376.0,18.0385,18.0484,17.969,17.9988,144376.0
2019-07-15 11:40:00,18.14,18.14,18.04,18.09,130456.0,18.0186,18.0186,17.9193,17.969,130456.0
2019-07-15 11:45:00,18.1,18.15,18.06,18.09,98596.0,17.9789,18.0286,17.9392,17.969,98596.0
2019-07-15 11:50:00,18.09,18.1,18.01,18.03,119772.0,17.969,17.9789,17.8895,17.9094,119772.0
2019-07-15 11:55:00,18.03,18.03,17.76,18.0,397471.0,17.9094,17.9094,17.6412,17.8796,397471.0
2019-07-15 12:00:00,17.99,18.07,17.93,18.02,127472.0,17.8696,17.9491,17.81,17.8994,127472.0
2019-07-15 12:05:00,18.02,18.02,17.93,17.98,190559.0,17.8994,17.8994,17.81,17.8597,190559.0
2019-07-15 12:10:00,17.98,18.01,17.85,17.91,96700.0,17.8597,17.8895,17.7306,17.7902,96700.0
2019-07-15 12:15:00,17.91,17.93,17.83,17.85,78687.0,17.7902,17.81,17.7107,17.7306,78687.0
2019-07-15 12:20:00,17.88,17.94,17.82,17.91,109879.0,17.7604,17.82,17.7008,17.7902,109879.0
2019-07-15 12:25:00,17.91,17.97,17.86,17.93,102566.0,17.7902,17.8498,17.7405,17.81,102566.0
2019-07-15 12:30:00,17.93,17.93,17.86,17.86,58794.0,17.81,17.81,17.7405,17.7405,58794.0
2019-07-15 12:35:00,17.86,17.87,17.75,17.79,154126.0,17.7405,17.7504,17.6312,17.671,154126.0
2019-07-15 12:40:00,17.79,17.8,17.76,17.79,76074.0,17.671,17.6809,17.6412,17.671,76074.0
2019-07-15 12:45:00,17.78,17.8,17.78,17.79,44319.0,17.661,17.6809,17.661,17.671,44319.0
2019-07-15 12:50:00,17.79,17.88,17.75,17.77,266241.0,17.671,17.7604,17.6312,17.6511,266241.0
2019-07-15 12:55:00,17.77,17.85,17.75,17.82,124978.0,17.6511,17.7306,17.6312,17.7008,124978.0
2019-07-15 13:00:00,17.81,17.88,17.8,17.83,149342.0,17.6908,17.7604,17.6809,17.7107,149342.0
2019-07-15 13:05:00,17.83,17.87,17.77,17.85,278812.0,17.7107,17.7504,17.6511,17.7306,278812.0
2019-07-15 13:10:00,17.85,17.88,17.8,17.82,82153.0,17.7306,17.7604,17.6809,17.7008,82153.0
2019-07-15 13:15:00,17.82,17.84,17.73,17.76,90347.0,17.7008,17.7206,17.6114,17.6412,90347.0
2019-07-15 13:20:00,17.77,17.78,17.71,17.72,129459.0,17.6511,17.661,17.5915,17.6014,129459.0
2019-07-15 13:25:00,17.72,17.77,17.68,17.71,153314.0,17.6014,17.6511,17.5617,17.5915,153314.0
2019-07-15 13:30:00,17.71,17.77,17.67,17.71,215382.0,17.5915,17.6511,17.5518,17.5915,215382.0
2019-07-15 13:35:00,17.7,17.72,17.65,17.7,98588.0,17.5816,17.6014,17.5319,17.5816,98588.0
2019-07-15 13:40:00,17.7,17.7,17.58,17.58,121569.0,17.5816,17.5816,17.4624,17.4624,121569.0
2019-07-15 13:45:00,17.59,17.62,17.5,17.54,187902.0,17.4723,17.5021,17.3829,17.4227,187902.0
2019-07-15 13:50:00,17.53,17.59,17.5,17.56,123084.0,17.4127,17.4723,17.3829,17.4425,123084.0
2019-07-15 13:55:00,17.57,17.61,17.51,17.52,154764.0,17.4525,17.4922,17.3929,17.4028,154764.0
2019-07-15 14:00:00,17.52,17.55,17.47,17.5,367676.0,17.4028,17.4326,17.3531,17.3829,367676.0
2019-07-15 14:05:00,17.5,17.5,17.44,17.46,170893.0,17.3829,17.3829,17.3233,17.3432,170893.0
2019-07-15 14:10:00,17.45,17.47,17.33,17.36,227309.0,17.3333,17.3531,17.2141,17.2439,227309.0
2019-07-15 14:15:00,17.36,17.53,17.35,17.5,153533.0,17.2439,17.4127,17.2339,17.3829,153533.0
2019-07-15 14:20:00,17.5,17.51,17.45,17.48,537309.0,17.3829,17.3929,17.3333,17.3631,537309.0
2019-07-15 14:25:00,17.48,17.54,17.45,17.48,140526.0,17.3631,17.4227,17.3333,17.3631,140526.0
2019-07-15 14:30:00,17.49,17.51,17.46,17.49,522759.0,17.373,17.3929,17.3432,17.373,522759.0
2019-07-15 14:35:00,17.5,17.55,17.45,17.51,116128.0,17.3829,17.4326,17.3333,17.3929,116128.0
2019-07-15 14:40:00,17.51,17.58,17.5,17.54,222171.0,17.3929,17.4624,17.3829,17.4227,222171.0
2019-07-15 14:45:00,17.54,17.57,17.51,17.52,92857.0,17.4227,17.4525,17.3929,17.4028,92857.0
2019-07-15 14:50:00,17.52,17.68,17.51,17.68,347442.0,17.4028,17.5617,17.3929,17.5617,347442.0
2019-07-15 14:55:00,17.69,17.89,17.68,17.81,215398.0,17.5716,17.7703,17.5617,17.6908,215398.0
2019-07-15 15:00:00,17.82,17.97,17.79,17.86,421126.0,17.7008,17.8498,17.671,17.7405,421126.0
2019-07-15 15:05:00,17.85,17.98,17.85,17.97,376740.0,17.7306,17.8597,17.7306,17.8498,376740.0
2019-07-15 15:10:00,17.96,18.08,17.94,18.04,402626.0,17.8398,17.959,17.82,17.9193,402626.0
2019-07-15 15:15:00,18.05,18.06,17.86,17.89,307226.0,17.9292,17.9392,17.7405,17.7703,307226.0
2019-07-15 15:20:00,17.88,17.92,17.88,17.89,152130.0,17.7604,17.8001,17.7604,17.7703,152130.0
2019-07-15 15:25:00,17.89,17.9,17.85,17.87,217900.0,17.7703,17.7802,17.7306,17.7504,217900.0
2019-07-15 15:30:00,17.87,17.87,17.73,17.73,276192.0,17.7504,17.7504,17.6114,17.6114,276192.0
2019-07-15 15:35:00,17.73,17.81,17.73,17.79,197395.0,17.6114,17.6908,17.6114,17.671,197395.0
2019-07-15 15:40:00,17.78,17.85,17.78,17.84,315896.0,17.661,17.7306,17.661,17.7206,315896.0
2019-07-15 15:45:00,17.85,17.9,17.79,17.82,309282.0,17.7306,17.7802,17.671,17.7008,309282.0
2019-07-15 15:50:00,17.82,17.85,17.7,17.71,412468.0,17.7008,17.7306,17.5816,17.5915,412468.0
2019-07-15 15:55:00,17.73,17.76,17.66,17.72,787456.0,17.6114,17.6412,17.5419,17.6014,787456.0
2019-07-16 09:30:00,17.91,18.13,17.91,17.95,476328.0,17.7902,18.0087,17.7902,17.8299,476328.0
2019-07-16 09:35:00,17.95,18.05,17.9,18.02,118351.0,17.8299,17.9292,17.7802,17.8994,118351.0
2019-07-16 09:40:00,18.02,18.09,17.9,17.93,123151.0,17.8994,17.969,17.7802,17.81,123151.0
2019-07-16 09:45:00,17.92,17.97,17.87,17.9,55881.0,17.8001,17.8498,17.7504,17.7802,55881.0
2019-07-16 09:50:00,17.9,18.0,17.85,17.98,76592.0,17.7802,17.8796,17.7306,17.8597,76592.0
2019-07-16 09:55:00,17.98,18.0,17.93,17.94,54776.0,17.8597,17.8796,17.81,17.82,54776.0
2019-07-16 10:00:00,17.94,17.97,17.85,17.85,51516.0,17.82,17.8498,17.7306,17.7306,51516.0
2019-07-16 10:05:00,17.86,17.98,17.8,17.87,106682.0,17.7405,17.8597,17.6809,17.7504,106682.0
2019-07-16 10:10:00,17.86,17.95,17.82,17.82,61772.0,17.7405,17.8299,17.7008,17.7008,61772.0
2019-07-16 10:15:00,17.83,17.87,17.73,17.82,118899.0,17.7107,17.7504,17.6114,17.7008,118899.0
2019-07-16 10:20:00,17.82,17.94,17.82,17.9,90272.0,17.7008,17.82,17.7008,17.7802,90272.0
2019-07-16 10:25:00,17.88,17.97,17.88,17.97,55258.0,17.7604,17.8498,17.7604,17.8498,55258.0
2019-07-16 10:30:00,17.96,17.99,17.91,17.93,66034.0,17.8398,17.8696,17.7902,17.81,66034.0
2019-07-16 10:35:00,17.93,18.03,17.92,18.03,115452.0,17.81,17.9094,17.8001,17.9094,115452.0
2019-07-16 10:40:00,18.02,18.07,17.98,18.0,140256.0,17.8994,17.9491,17.8597,17.8796,140256.0
2019-07-16 10:45:00,18.0,18.0,17.97,17.98,115064.0,17.8796,17.8796,17.8498,17.8597,115064.0
2019-07-16 10:50:00,17.98,18.01,17.95,18.0,95089.0,17.8597,17.8895,17.8299,17.8796,95089.0
2019-07-16 10:55:00,18.0,18.19,17.99,18.1,185623.0,17.8796,18.0683,17.8696,17.9789,185623.0
2019-07-16 11:00:00,18.1,18.17,18.07,18.12,87485.0,17.9789,18.0484,17.9491,17.9988,87485.0
2019-07-16 11:05:00,18.12,18.37,18.12,18.24,156448.0,17.9988,18.2471,17.9988,18.118,156448.0
2019-07-16 11:10:00,18.24,18.24,18.12,18.17,102725.0,18.118,18.118,17.9988,18.0484,102725.0
2019-07-16 11:15:00,18.18,18.22,18.09,18.11,57273.0,18.0584,18.0981,17.969,17.9888,57273.0
2019-07-16 11:20:00,18.11,18.17,18.09,18.09,76786.0,17.9888,18.0484,17.969,17.969,76786.0
2019-07-16 11:25:00,18.09,18.11,18.02,18.11,102532.0,17.969,17.9888,17.8994,17.9888,102532.0
2019-07-16 11:30:00,18.11,18.11,18.02,18.06,76333.0,17.9888,17.9888,17.8994,17.9392,76333.0
2019-07-16 11:35:00,18.06,18.12,18.03,18.1,105791.0,17.9392,17.9988,17.9094,17.9789,105791.0
2019-07-16 11:40:00,18.09,18.12,18.03,18.1,89955.0,17.969,17.9988,17.9094,17.9789,89955.0
2019-07-16 11:45:00,18.1,18.12,18.05,18.07,74008.0,17.9789,17.9988,17.9292,17.9491,74008.0
2019-07-16 11:50:00,18.07,18.16,18.07,18.11,74930.0,17.9491,18.0385,17.9491,17.9888,74930.0
2019-07-16 11:55:00,18.1,18.11,18.03,18.04,70212.0,17.9789,17.9888,17.9094,17.9193,70212.0
2019-07-16 12:00:00,18.04,18.04,18.0,18.01,38241.0,17.9193,17.9193,17.8796,17.8895,38241.0
2019-07-16 12:05:00,18.01,18.02,17.97,18.0,43394.0,17.8895,17.8994,17.8498,17.8796,43394.0
2019-07-16 12:10:00,17.99,18.03,17.97,17.98,44404.0,17.8696,17.9094,17.8498,17.8597,44404.0
2019-07-16 12:15:00,17.98,17.99,17.97,17.98,22772.0,17.8597,17.8696,17.8498,17.8597,22772.0
2019-07-16 12:20:00,17.98,17.99,17.97,17.99,40927.0,17.8597,17.8696,17.8498,17.8696,40927.0
2019-07-16 12:25:00,17.99,18.06,17.98,18.0,55236.0,17.8696,17.9392,17.8597,17.8796,55236.0
2019-07-16 12:30:00,17.99,18.0,17.98,17.98,53082.0,17.8696,17.8796,17.8597,17.8597,53082.0
2019-07-16 12:35:00,17.98,18.0,17.98,17.98,29574.0,17.8597,17.8796,17.8597,17.8597,29574.0
2019-07-16 12:40:00,17.98,18.0,17.95,17.98,30817.0,17.8597,17.8796,17.8299,17.8597,30817.0
2019-07-16 12:45:00,17.97,17.98,17.97,17.98,17712.0,17.8498,17.8597,17.8498,17.8597,17712.0
2019-07-16 12:50:00,17.98,17.99,17.93,17.95,79477.0,17.8597,17.8696,17.81,17.8299,79477.0
2019-07-16 12:55:00,17.94,17.95,17.94,17.95,7631.0,17.82,17.8299,17.82,17.8299,7631.0
2019-07-16 13:00:00,17.95,17.97,17.93,17.94,36483.0,17.8299,17.8498,17.81,17.82,36483.0
2019-07-16 13:05:00,17.95,17.96,17.94,17.94,50220.0,17.8299,17.8398,17.82,17.82,50220.0
2019-07-16 13:10:00,17.95,18.01,17.94,17.99,69268.0,17.8299,17.8895,17.82,17.8696,69268.0
2019-07-16 13:15:00,18.0,18.01,17.98,18.0,19593.0,17.8796,17.8895,17.8597,17.8796,19593.0
2019-07-16 13:20:00,18.0,18.0,17.97,17.98,70814.0,17.8796,17.8796,17.8498,17.8597,70814.0
2019-07-16 13:25:00,17.99,18.0,17.95,17.98,89742.0,17.8696,17.8796,17.8299,17.8597,89742.0
2019-07-16 13:30:00,17.98,17.98,17.97,17.97,19513.0,17.8597,17.8597,17.8498,17.8498,19513.0
2019-07-16 13:35:00,17.98,18.03,17.97,18.02,322183.0,17.8597,17.9094,17.8498,17.8994,322183.0
2019-07-16 13:40:00,18.02,18.11,17.99,18.1,49013.0,17.8994,17.9888,17.8696,17.9789,49013.0
2019-07-16 13:45:00,18.1,18.25,18.07,18.21,72511.0,17.9789,18.1279,17.9491,18.0882,72511.0
2019-07-16 13:50:00,18.21,18.21,18.17,18.21,142746.0,18.0882,18.0882,18.0484,18.0882,142746.0
2019-07-16 13:55:00,18.2,18.25,18.19,18.23,95198.0,18.0782,18.1279,18.0683,18.108,95198.0
2019-07-16 14:00:00,18.23,18.24,18.18,18.2,140356.0,18.108,18.118,18.0584,18.0782,140356.0
2019-07-16 14:05:00,18.2,18.22,18.14,18.21,144541.0,18.0782,18.0981,18.0186,18.0882,144541.0
2019-07-16 14:10:00,18.21,18.25,18.15,18.16,179770.0,18.0882,18.1279,18.0286,18.0385,179770.0
2019-07-16 14:15:00,18.16,18.17,18.09,18.1,82340.0,18.0385,18.0484,17.969,17.9789,82340.0
2019-07-16 14:20:00,18.1,18.11,18.07,18.09,52345.0,17.9789,17.9888,17.9491,17.969,52345.0
2019-07-16 14:25:00,18.1,18.12,18.07,18.09,70699.0,17.9789,17.9988,17.9491,17.969,70699.0
2019-07-16 14:30:00,18.1,18.1,18.07,18.07,19085.0,17.9789,17.9789,17.9491,17.9491,19085.0
2019-07-16 14:35:00,18.07,18.11,18.06,18.08,28914.0,17.9491,17.9888,17.9392,17.959,28914.0
2019-07-16 14:40:00,18.08,18.11,18.07,18.1,33391.0,17.959,17.9888,17.9491,17.9789,33391.0
2019-07-16 14:45:00,18.1,18.1,18.09,18.1,11706.0,17.9789,17.9789,17.969,17.9789,11706.0
2019-07-16 14:50:00,18.1,18.13,18.08,18.13,69391.0,17.9789,18.0087,17.959,18.0087,69391.0
2019-07-16 14:55:00,18.13,18.13,18.11,18.12,84086.0,18.0087,18.0087,17.9888,17.9988,84086.0
2019-07-16 15:00:00,18.12,18.21,18.11,18.2,50328.0,17.9988,18.0882,17.9888,18.0782,50328.0
2019-07-16 15:05:00,18.2,18.3,18.2,18.24,101341.0,18.0782,18.1776,18.0782,18.118,101341.0
2019-07-16 15:10:00,18.23,18.29,18.23,18.25,56545.0,18.108,18.1676,18.108,18.1279,56545.0
2019-07-16 15:15:00,18.25,18.29,18.23,18.28,79338.0,18.1279,18.1676,18.108,18.1577,79338.0
2019-07-16 15:20:00,18.28,18.29,18.23,18.25,68014.0,18.1577,18.1676,18.108,18.1279,68014.0
2019-07-16 15:25:00,18.25,18.29,18.24,18.26,70017.0,18.1279,18.1676,18.118,18.1378,70017.0
2019-07-16 15:30:00,18.26,18.26,18.21,18.21,63883.0,18.1378,18.1378,18.0882,18.0882,63883.0
2019-07-16 15:35:00,18.22,18.22,18.18,18.19,48814.0,18.0981,18.0981,18.0584,18.0683,48814.0
2019-07-16 15:40:00,18.19,18.19,18.17,18.18,86245.0,18.0683,18.0683,18.0484,18.0584,86245.0
2019-07-16 15:45:00,18.18,18.18,18.07,18.08,175269.0,18.0584,18.0584,17.9491,17.959,175269.0
2019-07-16 15:50:00,18.07,18.1,18.06,18.07,178722.0,17.9491,17.9789,17.9392,17.9491,178722.0
2019-07-16 15:55:00,18.07,18.14,18.07,18.12,260008.0,17.9491,18.0186,17.9491,17.9988,260008.0
2019-07-17 09:30:00,17.92,18.13,17.92,18.1,99720.0,17.8001,18.0087,17.8001,17.9789,99720.0
2019-07-17 09:35:00,18.12,18.16,18.05,18.14,55255.0,17.9988,18.0385,17.9292,18.0186,55255.0
2019-07-17 09:40:00,18.15,18.15,18.09,18.09,17023.0,18.0286,18.0286,17.969,17.969,17023.0
2019-07-17 09:45:00,18.1,18.21,18.02,18.06,76605.0,17.9789,18.0882,17.8994,17.9392,76605.0
2019-07-17 09:50:00,18.06,18.09,18.02,18.05,22422.0,17.9392,17.969,17.8994,17.9292,22422.0
2019-07-17 09:55:00,18.05,18.06,18.0,18.05,32575.0,17.9292,17.9392,17.8796,17.9292,32575.0
2019-07-17 10:00:00,18.06,18.09,18.03,18.05,33173.0,17.9392,17.969,17.9094,17.9292,33173.0
2019-07-17 10:05:00,18.04,18.12,18.01,18.12,79939.0,17.9193,17.9988,17.8895,17.9988,79939.0
2019-07-17 10:10:00,18.12,18.22,18.11,18.18,93949.0,17.9988,18.0981,17.9888,18.0584,93949.0
2019-07-17 10:15:00,18.17,18.32,18.16,18.29,51780.0,18.0484,18.1974,18.0385,18.1676,51780.0
2019-07-17 10:20:00,18.29,18.42,18.29,18.39,45616.0,18.1676,18.2968,18.1676,18.267,45616.0
2019-07-17 10:25:00,18.39,18.39,18.33,18.37,42062.0,18.267,18.267,18.2074,18.2471,42062.0
2019-07-17 10:30:00,18.37,18.49,18.36,18.44,65746.0,18.2471,18.3663,18.2372,18.3166,65746.0
2019-07-17 10:35:00,18.44,18.56,18.44,18.55,46752.0,18.3166,18.4358,18.3166,18.4259,46752.0
2019-07-17 10:40:00,18.55,18.56,18.48,18.53,86900.0,18.4259,18.4358,18.3564,18.406,86900.0
2019-07-17 10:45:00,18.53,18.63,18.53,18.59,58770.0,18.406,18.5054,18.406,18.4656,58770.0
2019-07-17 10:50:00,18.59,18.6,18.45,18.48,62231.0,18.4656,18.4756,18.3266,18.3564,62231.0
2019-07-17 10:55:00,18.48,18.58,18.48,18.58,28823.0,18.3564,18.4557,18.3564,18.4557,28823.0
2019-07-17 11:00:00,18.57,18.58,18.5,18.52,33604.0,18.4458,18.4557,18.3762,18.3961,33604.0
2019-07-17 11:05:00,18.51,18.63,18.5,18.56,109380.0,18.3862,18.5054,18.3762,18.4358,109380.0
2019-07-17 11:10:00,18.57,18.58,18.53,18.53,27686.0,18.4458,18.4557,18.406,18.406,27686.0
2019-07-17 11:15:00,18.53,18.56,18.5,18.55,24327.0,18.406,18.4358,18.3762,18.4259,24327.0
2019-07-17 11:20:00,18.55,18.59,18.51,18.59,34286.0,18.4259,18.4656,18.3862,18.4656,34286.0
2019-07-17 11:25:00,18.58,18.62,18.55,18.57,24395.0,18.4557,18.4954,18.4259,18.4458,24395.0
2019-07-17 11:30:00,18.56,18.58,18.51,18.52,24156.0,18.4358,18.4557,18.3862,18.3961,24156.0
2019-07-17 11:35:00,18.51,18.53,18.43,18.5,66310.0,18.3862,18.406,18.3067,18.3762,66310.0
2019-07-17 11:40:00,18.51,18.52,18.48,18.48,28804.0,18.3862,18.3961,18.3564,18.3564,28804.0
2019-07-17 11:45:00,18.48,18.5,18.44,18.46,15652.0,18.3564,18.3762,18.3166,18.3365,15652.0
2019-07-17 11:50:00,18.45,18.48,18.43,18.44,21920.0,18.3266,18.3564,18.3067,18.3166,21920.0
2019-07-17 11:55:00,18.45,18.47,18.43,18.44,13401.0,18.3266,18.3464,18.3067,18.3166,13401.0
2019-07-17 12:00:00,18.43,18.45,18.43,18.44,15229.0,18.3067,18.3266,18.3067,18.3166,15229.0
2019-07-17 12:05:00,18.44,18.52,18.43,18.51,13713.0,18.3166,18.3961,18.3067,18.3862,13713.0
2019-07-17 12:10:00,18.52,18.54,18.51,18.52,18830.0,18.3961,18.416,18.3862,18.3961,18830.0
2019-07-17 12:15:00,18.51,18.54,18.5,18.54,12030.0,18.3862,18.416,18.3762,18.416,12030.0
2019-07-17 12:20:00,18.54,18.56,18.51,18.56,16066.0,18.416,18.4358,18.3862,18.4358,16066.0
2019-07-17 12:25:00,18.56,18.59,18.55,18.59,9614.0,18.4358,18.4656,18.4259,18.4656,9614.0
2019-07-17 12:30:00,18.58,18.59,18.52,18.53,23383.0,18.4557,18.4656,18.3961,18.406,23383.0
2019-07-17 12:35:00,18.54,18.58,18.51,18.58,26643.0,18.416,18.4557,18.3862,18.4557,26643.0
2019-07-17 12:40:00,18.59,18.71,18.57,18.63,106253.0,18.4656,18.5848,18.4458,18.5054,106253.0
2019-07-17 12:45:00,18.62,18.68,18.62,18.67,16068.0,18.4954,18.555,18.4954,18.5451,16068.0
2019-07-17 12:50:00,18.67,18.71,18.61,18.69,79280.0,18.5451,18.5848,18.4855,18.565,79280.0
2019-07-17 12:55:00,18.68,18.69,18.65,18.68,21074.0,18.555,18.565,18.5252,18.555,21074.0
2019-07-17 13:00:00,18.69,18.71,18.67,18.68,38656.0,18.565,18.5848,18.5451,18.555,38656.0
2019-07-17 13:05:00,18.68,18.79,18.68,18.74,56019.0,18.555,18.6643,18.555,18.6146,56019.0
2019-07-17 13:10:00,18.75,18.77,18.69,18.71,28286.0,18.6246,18.6444,18.565,18.5848,28286.0
2019-07-17 13:15:00,18.71,18.77,18.7,18.76,38340.0,18.5848,18.6444,18.5749,18.6345,38340.0
2019-07-17 13:20:00,18.76,18.8,18.73,18.76,93618.0,18.6345,18.6742,18.6047,18.6345,93618.0
2019-07-17 13:25:00,18.76,18.77,18.74,18.77,22039.0,18.6345,18.6444,18.6146,18.6444,22039.0
2019-07-17 13:30:00,18.76,18.78,18.75,18.76,28160.0,18.6345,18.6544,18.6246,18.6345,28160.0
2019-07-17 13:35:00,18.76,18.8,18.75,18.8,66337.0,18.6345,18.6742,18.6246,18.6742,66337.0
2019-07-17 13:40:00,18.79,18.9,18.79,18.86,63318.0,18.6643,18.7736,18.6643,18.7338,63318.0
2019-07-17 13:45:00,18.87,18.9,18.86,18.88,38032.0,18.7438,18.7736,18.7338,18.7537,38032.0
2019-07-17 13:50:00,18.88,18.88,18.81,18.82,40209.0,18.7537,18.7537,18.6842,18.6941,40209.0
2019-07-17 13:55:00,18.82,18.84,18.81,18.82,23020.0,18.6941,18.714,18.6842,18.6941,23020.0
2019-07-17 14:00:00,18.83,18.89,18.83,18.87,32656.0,18.704,18.7636,18.704,18.7438,32656.0
2019-07-17 14:05:00,18.87,18.87,18.82,18.82,33864.0,18.7438,18.7438,18.6941,18.6941,33864.0
2019-07-17 14:10:00,18.83,18.83,18.65,18.67,145943.0,18.704,18.704,18.5252,18.5451,145943.0
2019-07-17 14:15:00,18.67,18.67,18.62,18.64,46681.0,18.5451,18.5451,18.4954,18.5153,46681.0
2019-07-17 14:20:00,18.65,18.69,18.64,18.69,30508.0,18.5252,18.565,18.5153,18.565,30508.0
2019-07-17 14:25:00,18.69,18.79,18.68,18.75,23023.0,18.565,18.6643,18.555,18.6246,23023.0
2019-07-17 14:30:00,18.75,18.75,18.71,18.72,18276.0,18.6246,18.6246,18.5848,18.5948,18276.0
2019-07-17 14:35:00,18.72,18.76,18.72,18.75,20899.0,18.5948,18.6345,18.5948,18.6246,20899.0
2019-07-17 14:40:00,18.75,18.76,18.74,18.75,35839.0,18.6246,18.6345,18.6146,18.6246,35839.0
2019-07-17 14:45:00,18.74,18.79,18.74,18.79,30938.0,18.6146,18.6643,18.6146,18.6643,30938.0
2019-07-17 14:50:00,18.79,18.8,18.76,18.77,37515.0,18.6643,18.6742,18.6345,18.6444,37515.0
2019-07-17 14:55:00,18.78,18.79,18.75,18.76,16290.0,18.6544,18.6643,18.6246,18.6345,16290.0
2019-07-17 15:00:00,18.76,18.77,18.68,18.72,57401.0,18.6345,18.6444,18.555,18.5948,57401.0
2019-07-17 15:05:00,18.71,18.72,18.69,18.7,26742.0,18.5848,18.5948,18.565,18.5749,26742.0
2019-07-17 15:10:00,18.7,18.71,18.66,18.66,62192.0,18.5749,18.5848,18.5352,18.5352,62192.0
2019-07-17 15:15:00,18.66,18.66,18.56,18.57,88320.0,18.5352,18.5352,18.4358,18.4458,88320.0
2019-07-17 15:20:00,18.56,18.57,18.4,18.45,156683.0,18.4358,18.4458,18.2769,18.3266,156683.0
2019-07-17 15:25:00,18.44,18.5,18.42,18.46,75099.0,18.3166,18.3762,18.2968,18.3365,75099.0
2019-07-17 15:30:00,18.46,18.48,18.34,18.37,196202.0,18.3365,18.3564,18.2173,18.2471,196202.0
2019-07-17 15:35:00,18.39,18.52,18.35,18.49,107247.0,18.267,18.3961,18.2272,18.3663,107247.0
2019-07-17 15:40:00,18.49,18.55,18.47,18.51,87676.0,18.3663,18.4259,18.3464,18.3862,87676.0
2019-07-17 15:45:00,18.51,18.52,18.47,18.48,60263.0,18.3862,18.3961,18.3464,18.3564,60263.0
2019-07-17 15:50:00,18.48,18.56,18.48,18.52,147696.0,18.3564,18.4358,18.3564,18.3961,147696.0
2019-07-17 15:55:00,18.52,18.55,18.41,18.42,294669.0,18.3961,18.4259,18.2868,18.2968,294669.0
2019-07-18 09:30:00,17.8,17.8,16.86,17.16,750197.0,17.6809,17.6809,16.7472,17.0452,750197.0
2019-07-18 09:35:00,17.19,17.56,17.07,17.51,535429.0,17.075,17.4425,16.9558,17.3929,535429.0
2019-07-18 09:40:00,17.5,17.78,17.45,17.76,238391.0,17.3829,17.661,17.3333,17.6412,238391.0
2019-07-18 09:45:00,17.74,17.86,17.64,17.64,210711.0,17.6213,17.7405,17.522,17.522,210711.0
2019-07-18 09:50:00,17.64,17.68,17.46,17.56,183076.0,17.522,17.5617,17.3432,17.4425,183076.0
2019-07-18 09:55:00,17.55,17.59,17.44,17.55,105720.0,17.4326,17.4723,17.3233,17.4326,105720.0
2019-07-18 10:00:00,17.55,17.72,17.52,17.67,92799.0,17.4326,17.6014,17.4028,17.5518,92799.0
2019-07-18 10:05:00,17.67,17.69,17.57,17.67,164466.0,17.5518,17.5716,17.4525,17.5518,164466.0
2019-07-18 10:10:00,17.66,17.76,17.64,17.7,76153.0,17.5419,17.6412,17.522,17.5816,76153.0
2019-07-18 10:15:00,17.71,17.76,17.69,17.76,92761.0,17.5915,17.6412,17.5716,17.6412,92761.0
2019-07-18 10:20:00,17.76,17.89,17.74,17.8,75537.0,17.6412,17.7703,17.6213,17.6809,75537.0
2019-07-18 10:25:00,17.81,17.84,17.72,17.81,70492.0,17.6908,17.7206,17.6014,17.6908,70492.0
2019-07-18 10:30:00,17.81,17.88,17.76,17.85,114647.0,17.6908,17.7604,17.6412,17.7306,114647.0
2019-07-18 10:35:00,17.84,17.84,17.74,17.75,73251.0,17.7206,17.7206,17.6213,17.6312,73251.0
2019-07-18 10:40:00,17.75,17.79,17.66,17.76,96713.0,17.6312,17.671,17.5419,17.6412,96713.0
2019-07-18 10:45:00,17.77,17.86,17.77,17.82,27239.0,17.6511,17.7405,17.6511,17.7008,27239.0
2019-07-18 10:50:00,17.83,17.95,17.82,17.91,129442.0,17.7107,17.8299,17.7008,17.7902,129442.0
2019-07-18 10:55:00,17.93,18.0,17.9,17.9,61580.0,17.81,17.8796,17.7802,17.7802,61580.0
2019-07-18 11:00:00,17.92,18.0,17.92,17.95,52298.0,17.8001,17.8796,17.8001,17.8299,52298.0
2019-07-18 11:05:00,17.95,17.95,17.9,17.92,224471.0,17.8299,17.8299,17.7802,17.8001,224471.0
2019-07-18 11:10:00,17.91,17.92,17.8,17.86,45691.0,17.7902,17.8001,17.6809,17.7405,45691.0
2019-07-18 11:15:00,17.86,17.92,17.86,17.91,28779.0,17.7405,17.8001,17.7405,17.7902,28779.0
2019-07-18 11:20:00,17.9,17.91,17.85,17.87,51390.0,17.7802,17.7902,17.7306,17.7504,51390.0
2019-07-18 11:25:00,17.88,17.89,17.8,17.8,51686.0,17.7604,17.7703,17.6809,17.6809,51686.0
2019-07-18 11:30:00,17.8,17.83,17.73,17.76,65201.0,17.6809,17.7107,17.6114,17.6412,65201.0
2019-07-18 11:35:00,17.75,17.78,17.75,17.78,25884.0,17.6312,17.661,17.6312,17.661,25884.0
2019-07-18 11:40:00,17.79,17.8,17.75,17.76,12440.0,17.671,17.6809,17.6312,17.6412,12440.0
2019-07-18 11:45:00,17.77,17.8,17.76,17.79,22292.0,17.6511,17.6809,17.6412,17.671,22292.0
2019-07-18 11:50:00,17.79,17.81,17.77,17.8,16965.0,17.671,17.6908,17.6511,17.6809,16965.0
2019-07-18 11:55:00,17.8,17.82,17.78,17.82,37770.0,17.6809,17.7008,17.661,17.7008,37770.0
2019-07-18 12:00:00,17.81,17.83,17.76,17.79,16345.0,17.6908,17.7107,17.6412,17.671,16345.0
2019-07-18 12:05:00,17.79,17.81,17.78,17.81,14440.0,17.671,17.6908,17.661,17.6908,14440.0
2019-07-18 12:10:00,17.81,17.84,17.81,17.82,9471.0,17.6908,17.7206,17.6908,17.7008,9471.0
2019-07-18 12:15:00,17.83,17.95,17.82,17.9,35492.0,17.7107,17.8299,17.7008,17.7802,35492.0
2019-07-18 12:20:00,17.9,17.91,17.87,17.91,8931.0,17.7802,17.7902,17.7504,17.7902,8931.0
2019-07-18 12:25:00,17.91,17.91,17.84,17.86,25820.0,17.7902,17.7902,17.7206,17.7405,25820.0
2019-07-18 12:30:00,17.86,17.88,17.85,17.87,36844.0,17.7405,17.7604,17.7306,17.7504,36844.0
2019-07-18 12:35:00,17.87,17.87,17.77,17.8,32391.0,17.7504,17.7504,17.6511,17.6809,32391.0
2019-07-18 12:40:00,17.8,17.86,17.8,17.85,30412.0,17.6809,17.7405,17.6809,17.7306,30412.0
2019-07-18 12:45:00,17.85,17.88,17.84,17.87,13754.0,17.7306,17.7604,17.7206,17.7504,13754.0
2019-07-18 12:50:00,17.87,17.88,17.85,17.87,12529.0,17.7504,17.7604,17.7306,17.7504,12529.0
2019-07-18 12:55:00,17.87,17.9,17.86,17.9,18504.0,17.7504,17.7802,17.7405,17.7802,18504.0
2019-07-18 13:00:00,17.9,17.95,17.89,17.92,35059.0,17.7802,17.8299,17.7703,17.8001,35059.0
2019-07-18 13:05:00,17.92,17.93,17.9,17.91,11333.0,17.8001,17.81,17.7802,17.7902,11333.0
2019-07-18 13:10:00,17.92,17.93,17.91,17.92,8658.0,17.8001,17.81,17.7902,17.8001,8658.0
2019-07-18 13:15:00,17.94,17.95,17.92,17.93,9292.0,17.82,17.8299,17.8001,17.81,9292.0
2019-07-18 13:20:00,17.93,17.93,17.9,17.91,10370.0,17.81,17.81,17.7802,17.7902,10370.0
2019-07-18 13:25:00,17.91,17.92,17.9,17.92,24133.0,17.7902,17.8001,17.7802,17.8001,24133.0
2019-07-18 13:30:00,17.92,17.93,17.9,17.91,5189.0,17.8001,17.81,17.7802,17.7902,5189.0
2019-07-18 13:35:00,17.91,17.93,17.91,17.93,6049.0,17.7902,17.81,17.7902,17.81,6049.0
2019-07-18 13:40:00,17.93,17.97,17.92,17.96,43117.0,17.81,17.8498,17.8001,17.8398,43117.0
2019-07-18 13:45:00,17.95,17.96,17.92,17.92,50084.0,17.8299,17.8398,17.8001,17.8001,50084.0
2019-07-18 13:50:00,17.92,17.96,17.92,17.95,40518.0,17.8001,17.8398,17.8001,17.8299,40518.0
2019-07-18 13:55:00,17.96,17.97,17.94,17.97,65410.0,17.8398,17.8498,17.82,17.8498,65410.0
2019-07-18 14:00:00,17.97,18.09,17.97,18.07,32120.0,17.8498,17.969,17.8498,17.9491,32120.0
2019-07-18 14:05:00,18.06,18.12,18.05,18.12,26738.0,17.9392,17.9988,17.9292,17.9988,26738.0
2019-07-18 14:10:00,18.11,18.17,18.06,18.16,97702.0,17.9888,18.0484,17.9392,18.0385,97702.0
2019-07-18 14:15:00,18.17,18.17,18.1,18.12,111298.0,18.0484,18.0484,17.9789,17.9988,111298.0
2019-07-18 14:20:00,18.12,18.15,18.1,18.11,15896.0,17.9988,18.0286,17.9789,17.9888,15896.0
2019-07-18 14:25:00,18.12,18.19,18.11,18.19,32263.0,17.9988,18.0683,17.9888,18.0683,32263.0
2019-07-18 14:30:00,18.19,18.22,18.17,18.2,40208.0,18.0683,18.0981,18.0484,18.0782,40208.0
2019-07-18 14:35:00,18.21,18.25,18.2,18.25,21725.0,18.0882,18.1279,18.0782,18.1279,21725.0
2019-07-18 14:40:00,18.25,18.26,18.2,18.22,34736.0,18.1279,18.1378,18.0782,18.0981,34736.0
2019-07-18 14:45:00,18.22,18.26,18.21,18.25,29831.0,18.0981,18.1378,18.0882,18.1279,29831.0
2019-07-18 14:50:00,18.24,18.25,18.21,18.23,62467.0,18.118,18.1279,18.0882,18.108,62467.0
2019-07-18 14:55:00,18.23,18.42,18.21,18.35,145599.0,18.108,18.2968,18.0882,18.2272,145599.0
2019-07-18 15:00:00,18.34,18.36,18.32,18.34,55064.0,18.2173,18.2372,18.1974,18.2173,55064.0
2019-07-18 15:05:00,18.34,18.37,18.33,18.36,65861.0,18.2173,18.2471,18.2074,18.2372,65861.0
2019-07-18 15:10:00,18.37,18.43,18.36,18.41,43720.0,18.2471,18.3067,18.2372,18.2868,43720.0
2019-07-18 15:15:00,18.4,18.42,18.38,18.4,42566.0,18.2769,18.2968,18.257,18.2769,42566.0
2019-07-18 15:20:00,18.4,18.42,18.34,18.35,66488.0,18.2769,18.2968,18.2173,18.2272,66488.0
2019-07-18 15:25:00,18.35,18.37,18.35,18.36,30128.0,18.2272,18.2471,18.2272,18.2372,30128.0
2019-07-18 15:30:00,18.36,18.41,18.35,18.4,132039.0,18.2372,18.2868,18.2272,18.2769,132039.0
2019-07-18 15:35:00,18.4,18.45,18.4,18.41,40423.0,18.2769,18.3266,18.2769,18.2868,40423.0
2019-07-18 15:40:00,18.41,18.49,18.4,18.48,86584.0,18.2868,18.3663,18.2769,18.3564,86584.0
2019-07-18 15:45:00,18.48,18.52,18.45,18.5,158519.0,18.3564,18.3961,18.3266,18.3762,158519.0
2019-07-18 15:50:00,18.48,18.54,18.46,18.47,150837.0,18.3564,18.416,18.3365,18.3464,150837.0
2019-07-18 15:55:00,18.47,18.52,18.45,18.45,140545.0,18.3464,18.3961,18.3266,18.3266,140545.0
2019-07-19 09:30:00,18.24,18.28,17.94,18.0,191484.0,18.118,18.1577,17.82,17.8796,191484.0
2019-07-19 09:35:00,18.0,18.07,17.85,17.98,137574.0,17.8796,17.9491,17.7306,17.8597,137574.0
2019-07-19 09:40:00,17.97,18.09,17.97,18.05,70037.0,17.8498,17.969,17.8498,17.9292,70037.0
2019-07-19 09:45:00,18.06,18.1,17.99,18.09,55052.0,17.9392,17.9789,17.8696,17.969,55052.0
2019-07-19 09:50:00,18.07,18.12,18.0,18.12,51949.0,17.9491,17.9988,17.8796,17.9988,51949.0
2019-07-19 09:55:00,18.12,18.13,18.0,18.01,42834.0,17.9988,18.0087,17.8796,17.8895,42834.0
2019-07-19 10:00:00,18.0,18.03,17.97,18.01,71649.0,17.8796,17.9094,17.8498,17.8895,71649.0
2019-07-19 10:05:00,18.01,18.05,17.98,18.03,32970.0,17.8895,17.9292,17.8597,17.9094,32970.0
2019-07-19 10:10:00,18.03,18.05,17.91,17.91,46893.0,17.9094,17.9292,17.7902,17.7902,46893.0
2019-07-19 10:15:00,17.91,18.0,17.91,17.98,38973.0,17.7902,17.8796,17.7902,17.8597,38973.0
2019-07-19 10:20:00,17.98,18.0,17.96,17.98,27150.0,17.8597,17.8796,17.8398,17.8597,27150.0
2019-07-19 10:25:00,17.98,18.01,17.97,18.0,55078.0,17.8597,17.8895,17.8498,17.8796,55078.0
2019-07-19 10:30:00,18.0,18.03,17.99,18.03,43638.0,17.8796,17.9094,17.8696,17.9094,43638.0
2019-07-19 10:35:00,18.03,18.03,17.98,17.98,13441.0,17.9094,17.9094,17.8597,17.8597,13441.0
2019-07-19 10:40:00,17.99,18.0,17.91,17.92,12471.0,17.8696,17.8796,17.7902,17.8001,12471.0
2019-07-19 10:45:00,17.93,17.97,17.92,17.96,17078.0,17.81,17.8498,17.8001,17.8398,17078.0
2019-07-19 10:50:00,17.96,17.96,17.92,17.93,12652.0,17.8398,17.8398,17.8001,17.81,12652.0
2019-07-19 10:55:00,17.93,17.98,17.93,17.96,11475.0,17.81,17.8597,17.81,17.8398,11475.0
2019-07-19 11:00:00,17.97,17.97,17.94,17.95,18440.0,17.8498,17.8498,17.82,17.8299,18440.0
2019-07-19 11:05:00,17.96,17.97,17.86,17.87,45973.0,17.8398,17.8498,17.7405,17.7504,45973.0
2019-07-19 11:10:00,17.87,17.92,17.85,17.9,62339.0,17.7504,17.8001,17.7306,17.7802,62339.0
2019-07-19 11:15:00,17.9,17.95,17.89,17.9,29269.0,17.7802,17.8299,17.7703,17.7802,29269.0
2019-07-19 11:20:00,17.91,17.97,17.9,17.95,44314.0,17.7902,17.8498,17.7802,17.8299,44314.0
2019-07-19 11:25:00,17.94,17.97,17.91,17.97,29652.0,17.82,17.8498,17.7902,17.8498,29652.0
2019-07-19 11:30:00,17.97,17.99,17.95,17.98,28898.0,17.8498,17.8696,17.8299,17.8597,28898.0
2019-07-19 11:35:00,17.98,17.99,17.96,17.98,19842.0,17.8597,17.8696,17.8398,17.8597,19842.0
2019-07-19 11:40:00,17.97,17.98,17.96,17.97,17186.0,17.8498,17.8597,17.8398,17.8498,17186.0
2019-07-19 11:45:00,17.97,17.98,17.95,17.97,20594.0,17.8498,17.8597,17.8299,17.8498,20594.0
2019-07-19 11:50:00,17.98,17.98,17.92,17.92,56666.0,17.8597,17.8597,17.8001,17.8001,56666.0
2019-07-19 11:55:00,17.92,17.92,17.85,17.88,94768.0,17.8001,17.8001,17.7306,17.7604,94768.0
2019-07-19 12:00:00,17.9,17.97,17.9,17.97,94328.0,17.7802,17.8498,17.7802,17.8498,94328.0
2019-07-19 12:05:00,17.97,18.01,17.96,17.98,45153.0,17.8498,17.8895,17.8398,17.8597,45153.0
2019-07-19 12:10:00,17.98,18.01,17.95,17.96,8508.0,17.8597,17.8895,17.8299,17.8398,8508.0
2019-07-19 12:15:00,17.97,17.97,17.93,17.95,21512.0,17.8498,17.8498,17.81,17.8299,21512.0
2019-07-19 12:20:00,17.95,17.95,17.9,17.91,20116.0,17.8299,17.8299,17.7802,17.7902,20116.0
2019-07-19 12:25:00,17.91,17.94,17.9,17.92,47449.0,17.7902,17.82,17.7802,17.8001,47449.0
2019-07-19 12:30:00,17.92,17.96,17.91,17.96,3434.0,17.8001,17.8398,17.7902,17.8398,3434.0
2019-07-19 12:35:00,17.96,18.02,17.96,18.01,51956.0,17.8398,17.8994,17.8398,17.8895,51956.0
2019-07-19 12:40:00,18.0,18.03,17.99,18.0,33997.0,17.8796,17.9094,17.8696,17.8796,33997.0
2019-07-19 12:45:00,17.99,18.01,17.98,17.99,44317.0,17.8696,17.8895,17.8597,17.8696,44317.0
2019-07-19 12:50:00,17.99,17.99,17.92,17.93,16620.0,17.8696,17.8696,17.8001,17.81,16620.0
2019-07-19 12:55:00,17.93,17.97,17.92,17.96,5135.0,17.81,17.8498,17.8001,17.8398,5135.0
2019-07-19 13:00:00,17.97,17.97,17.94,17.95,5703.0,17.8498,17.8498,17.82,17.8299,5703.0
2019-07-19 13:05:00,17.95,17.95,17.88,17.91,33798.0,17.8299,17.8299,17.7604,17.7902,33798.0
2019-07-19 13:10:00,17.91,17.93,17.88,17.89,17597.0,17.7902,17.81,17.7604,17.7703,17597.0
2019-07-19 13:15:00,17.88,17.88,17.81,17.87,59967.0,17.7604,17.7604,17.6908,17.7504,59967.0
2019-07-19 13:20:00,17.87,17.88,17.85,17.88,29802.0,17.7504,17.7604,17.7306,17.7604,29802.0
2019-07-19 13:25:00,17.88,17.91,17.85,17.86,54796.0,17.7604,17.7902,17.7306,17.7405,54796.0
2019-07-19 13:30:00,17.86,17.89,17.86,17.87,20483.0,17.7405,17.7703,17.7405,17.7504,20483.0
2019-07-19 13:35:00,17.88,17.9,17.86,17.87,23926.0,17.7604,17.7802,17.7405,17.7504,23926.0
2019-07-19 13:40:00,17.87,17.89,17.86,17.88,14031.0,17.7504,17.7703,17.7405,17.7604,14031.0
2019-07-19 13:45:00,17.88,17.88,17.82,17.82,16599.0,17.7604,17.7604,17.7008,17.7008,16599.0
2019-07-19 13:50:00,17.82,17.85,17.82,17.83,19482.0,17.7008,17.7306,17.7008,17.7107,19482.0
2019-07-19 13:55:00,17.82,17.85,17.79,17.84,41590.0,17.7008,17.7306,17.671,17.7206,41590.0
2019-07-19 14:00:00,17.84,17.84,17.8,17.8,10703.0,17.7206,17.7206,17.6809,17.6809,10703.0
2019-07-19 14:05:00,17.81,17.85,17.79,17.84,41335.0,17.6908,17.7306,17.671,17.7206,41335.0
2019-07-19 14:10:00,17.84,17.84,17.82,17.83,14326.0,17.7206,17.7206,17.7008,17.7107,14326.0
2019-07-19 14:15:00,17.83,17.86,17.81,17.83,19286.0,17.7107,17.7405,17.6908,17.7107,19286.0
2019-07-19 14:20:00,17.83,17.86,17.81,17.86,17116.0,17.7107,17.7405,17.6908,17.7405,17116.0
2019-07-19 14:25:00,17.86,17.88,17.85,17.87,16384.0,17.7405,17.7604,17.7306,17.7504,16384.0
2019-07-19 14:30:00,17.88,17.89,17.87,17.88,16798.0,17.7604,17.7703,17.7504,17.7604,16798.0
2019-07-19 14:35:00,17.89,17.89,17.81,17.82,27202.0,17.7703,17.7703,17.6908,17.7008,27202.0
2019-07-19 14:40:00,17.81,17.83,17.79,17.8,34109.0,17.6908,17.7107,17.671,17.6809,34109.0
2019-07-19 14:45:00,17.8,17.84,17.79,17.83,37060.0,17.6809,17.7206,17.671,17.7107,37060.0
2019-07-19 14:50:00,17.83,17.84,17.82,17.83,21154.0,17.7107,17.7206,17.7008,17.7107,21154.0
2019-07-19 14:55:00,17.84,17.93,17.82,17.89,125813.0,17.7206,17.81,17.7008,17.7703,125813.0
2019-07-19 15:00:00,17.89,17.95,17.83,17.86,125208.0,17.7703,17.8299,17.7107,17.7405,125208.0
2019-07-19 15:05:00,17.87,17.89,17.84,17.84,21681.0,17.7504,17.7703,17.7206,17.7206,21681.0
2019-07-19 15:10:00,17.85,17.86,17.81,17.82,37823.0,17.7306,17.7405,17.6908,17.7008,37823.0
2019-07-19 15:15:00,17.82,17.83,17.78,17.82,49066.0,17.7008,17.7107,17.661,17.7008,49066.0
2019-07-19 15:20:00,17.81,17.81,17.73,17.74,130292.0,17.6908,17.6908,17.6114,17.6213,130292.0
2019-07-19 15:25:00,17.74,17.75,17.65,17.68,121279.0,17.6213,17.6312,17.5319,17.5617,121279.0
2019-07-19 15:30:00,17.68,17.78,17.68,17.78,49977.0,17.5617,17.661,17.5617,17.661,49977.0
2019-07-19 15:35:00,17.78,17.81,17.76,17.78,46996.0,17.661,17.6908,17.6412,17.661,46996.0
2019-07-19 15:40:00,17.77,17.81,17.76,17.8,44499.0,17.6511,17.6908,17.6412,17.6809,44499.0
2019-07-19 15:45:00,17.81,17.81,17.74,17.77,57951.0,17.6908,17.6908,17.6213,17.6511,57951.0
2019-07-19 15:50:00,17.77,17.83,17.76,17.83,117960.0,17.6511,17.7107,17.6412,17.7107,117960.0
2019-07-19 15:55:00,17.84,17.85,17.73,17.79,246795.0,17.7206,17.7306,17.6114,17.671,246795.0
2019-07-22 09:30:00,17.79,17.85,17.5,17.54,147562.0,17.671,17.7306,17.3829,17.4227,147562.0
2019-07-22 09:35:00,17.56,17.59,17.22,17.31,155223.0,17.4425,17.4723,17.1048,17.1942,155223.0
2019-07-22 09:40:00,17.31,17.53,17.27,17.53,55611.0,17.1942,17.4127,17.1545,17.4127,55611.0
2019-07-22 09:45:00,17.51,17.52,17.45,17.46,43769.0,17.3929,17.4028,17.3333,17.3432,43769.0
2019-07-22 09:50:00,17.48,17.48,17.4,17.46,29005.0,17.3631,17.3631,17.2836,17.3432,29005.0
2019-07-22 09:55:00,17.46,17.48,17.35,17.43,88702.0,17.3432,17.3631,17.2339,17.3134,88702.0
2019-07-22 10:00:00,17.43,17.54,17.42,17.53,17422.0,17.3134,17.4227,17.3035,17.4127,17422.0
2019-07-22 10:05:00,17.53,17.53,17.36,17.36,106214.0,17.4127,17.4127,17.2439,17.2439,106214.0
2019-07-22 10:10:00,17.37,17.4,17.3,17.3,54558.0,17.2538,17.2836,17.1843,17.1843,54558.0
2019-07-22 10:15:00,17.3,17.36,17.3,17.34,28988.0,17.1843,17.2439,17.1843,17.224,28988.0
2019-07-22 10:20:00,17.34,17.4,17.34,17.38,16753.0,17.224,17.2836,17.224,17.2637,16753.0
2019-07-22 10:25:00,17.38,17.44,17.38,17.42,13141.0,17.2637,17.3233,17.2637,17.3035,13141.0
2019-07-22 10:30:00,17.4,17.42,17.38,17.4,16429.0,17.2836,17.3035,17.2637,17.2836,16429.0
2019-07-22 10:35:00,17.4,17.51,17.38,17.5,90402.0,17.2836,17.3929,17.2637,17.3829,90402.0
2019-07-22 10:40:00,17.5,17.51,17.4,17.4,43075.0,17.3829,17.3929,17.2836,17.2836,43075.0
2019-07-22 10:45:00,17.4,17.41,17.36,17.41,15895.0,17.2836,17.2935,17.2439,17.2935,15895.0
2019-07-22 10:50:00,17.42,17.47,17.41,17.42,7752.0,17.3035,17.3531,17.2935,17.3035,7752.0
2019-07-22 10:55:00,17.42,17.44,17.39,17.39,24544.0,17.3035,17.3233,17.2737,17.2737,24544.0
2019-07-22 11:00:00,17.39,17.43,17.39,17.42,8880.0,17.2737,17.3134,17.2737,17.3035,8880.0
2019-07-22 11:05:00,17.42,17.42,17.4,17.41,8171.0,17.3035,17.3035,17.2836,17.2935,8171.0
2019-07-22 11:10:00,17.41,17.42,17.37,17.39,34495.0,17.2935,17.3035,17.2538,17.2737,34495.0
2019-07-22 11:15:00,17.39,17.4,17.3,17.36,18724.0,17.2737,17.2836,17.1843,17.2439,18724.0
2019-07-22 11:20:00,17.35,17.38,17.33,17.35,14940.0,17.2339,17.2637,17.2141,17.2339,14940.0
2019-07-22 11:25:00,17.37,17.38,17.35,17.36,12784.0,17.2538,17.2637,17.2339,17.2439,12784.0
2019-07-22 11:30:00,17.35,17.41,17.3,17.41,33788.0,17.2339,17.2935,17.1843,17.2935,33788.0
2019-07-22 11:35:00,17.41,17.45,17.4,17.44,30500.0,17.2935,17.3333,17.2836,17.3233,30500.0
2019-07-22 11:40:00,17.43,17.43,17.36,17.38,14766.0,17.3134,17.3134,17.2439,17.2637,14766.0
2019-07-22 11:45:00,17.37,17.41,17.36,17.37,25486.0,17.2538,17.2935,17.2439,17.2538,25486.0
2019-07-22 11:50:00,17.37,17.38,17.34,17.38,10749.0,17.2538,17.2637,17.224,17.2637,10749.0
2019-07-22 11:55:00,17.38,17.4,17.36,17.38,5316.0,17.2637,17.2836,17.2439,17.2637,5316.0
2019-07-22 12:00:00,17.39,17.39,17.38,17.39,5739.0,17.2737,17.2737,17.2637,17.2737,5739.0
2019-07-22 12:05:00,17.4,17.42,17.37,17.37,13341.0,17.2836,17.3035,17.2538,17.2538,13341.0
2019-07-22 12:10:00,17.37,17.4,17.37,17.4,10751.0,17.2538,17.2836,17.2538,17.2836,10751.0
2019-07-22 12:15:00,17.39,17.44,17.39,17.43,29061.0,17.2737,17.3233,17.2737,17.3134,29061.0
2019-07-22 12:20:00,17.42,17.43,17.41,17.41,6006.0,17.3035,17.3134,17.2935,17.2935,6006.0
2019-07-22 12:25:00,17.42,17.55,17.41,17.52,43769.0,17.3035,17.4326,17.2935,17.4028,43769.0
2019-07-22 12:30:00,17.52,17.53,17.49,17.5,17913.0,17.4028,17.4127,17.373,17.3829,17913.0
2019-07-22 12:35:00,17.5,17.53,17.49,17.5,14852.0,17.3829,17.4127,17.373,17.3829,14852.0
2019-07-22 12:40:00,17.5,17.52,17.48,17.51,15755.0,17.3829,17.4028,17.3631,17.3929,15755.0
2019-07-22 12:45:00,17.5,17.51,17.48,17.5,5505.0,17.3829,17.3929,17.3631,17.3829,5505.0
2019-07-22 12:50:00,17.49,17.5,17.47,17.49,6219.0,17.373,17.3829,17.3531,17.373,6219.0
2019-07-22 12:55:00,17.48,17.5,17.47,17.49,6627.0,17.3631,17.3829,17.3531,17.373,6627.0
2019-07-22 13:00:00,17.49,17.5,17.48,17.5,3872.0,17.373,17.3829,17.3631,17.3829,3872.0
2019-07-22 13:05:00,17.5,17.51,17.48,17.5,7470.0,17.3829,17.3929,17.3631,17.3829,7470.0
2019-07-22 13:10:00,17.5,17.51,17.49,17.5,8625.0,17.3829,17.3929,17.373,17.3829,8625.0
2019-07-22 13:15:00,17.5,17.5,17.49,17.49,8416.0,17.3829,17.3829,17.373,17.373,8416.0
2019-07-22 13:20:00,17.5,17.5,17.46,17.48,11014.0,17.3829,17.3829,17.3432,17.3631,11014.0
2019-07-22 13:25:00,17.48,17.49,17.47,17.49,6600.0,17.3631,17.373,17.3531,17.373,6600.0
2019-07-22 13:30:00,17.49,17.5,17.48,17.49,8361.0,17.373,17.3829,17.3631,17.373,8361.0
2019-07-22 13:35:00,17.48,17.49,17.48,17.48,13202.0,17.3631,17.373,17.3631,17.3631,13202.0
2019-07-22 13:40:00,17.49,17.51,17.47,17.51,18844.0,17.373,17.3929,17.3531,17.3929,18844.0
2019-07-22 13:45:00,17.51,17.53,17.48,17.51,36721.0,17.3929,17.4127,17.3631,17.3929,36721.0
2019-07-22 13:50:00,17.5,17.52,17.49,17.5,17103.0,17.3829,17.4028,17.373,17.3829,17103.0
2019-07-22 13:55:00,17.5,17.52,17.5,17.52,8053.0,17.3829,17.4028,17.3829,17.4028,8053.0
2019-07-22 14:00:00,17.51,17.52,17.5,17.52,13216.0,17.3929,17.4028,17.3829,17.4028,13216.0
2019-07-22 14:05:00,17.52,17.52,17.5,17.5,14978.0,17.4028,17.4028,17.3829,17.3829,14978.0
2019-07-22 14:10:00,17.51,17.51,17.49,17.5,17698.0,17.3929,17.3929,17.373,17.3829,17698.0
2019-07-22 14:15:00,17.51,17.51,17.46,17.47,22658.0,17.3929,17.3929,17.3432,17.3531,22658.0
2019-07-22 14:20:00,17.47,17.52,17.46,17.5,15021.0,17.3531,17.4028,17.3432,17.3829,15021.0
2019-07-22 14:25:00,17.51,17.51,17.48,17.49,11855.0,17.3929,17.3929,17.3631,17.373,11855.0
2019-07-22 14:30:00,17.48,17.51,17.48,17.51,8184.0,17.3631,17.3929,17.3631,17.3929,8184.0
2019-07-22 14:35:00,17.5,17.51,17.49,17.5,15471.0,17.3829,17.3929,17.373,17.3829,15471.0
2019-07-22 14:40:00,17.5,17.52,17.5,17.51,7666.0,17.3829,17.4028,17.3829,17.3929,7666.0
2019-07-22 14:45:00,17.52,17.53,17.5,17.52,16854.0,17.4028,17.4127,17.3829,17.4028,16854.0
2019-07-22 14:50:00,17.51,17.53,17.5,17.51,14620.0,17.3929,17.4127,17.3829,17.3929,14620.0
2019-07-22 14:55:00,17.51,17.52,17.5,17.52,3921.0,17.3929,17.4028,17.3829,17.4028,3921.0
2019-07-22 15:00:00,17.52,17.53,17.5,17.53,33375.0,17.4028,17.4127,17.3829,17.4127,33375.0
2019-07-22 15:05:00,17.52,17.53,17.51,17.51,10217.0,17.4028,17.4127,17.3929,17.3929,10217.0
2019-07-22 15:10:00,17.51,17.52,17.5,17.51,26189.0,17.3929,17.4028,17.3829,17.3929,26189.0
2019-07-22 15:15:00,17.51,17.53,17.5,17.51,40269.0,17.3929,17.4127,17.3829,17.3929,40269.0
2019-07-22 15:20:00,17.52,17.52,17.5,17.51,16315.0,17.4028,17.4028,17.3829,17.3929,16315.0
2019-07-22 15:25:00,17.5,17.54,17.5,17.54,44615.0,17.3829,17.4227,17.3829,17.4227,44615.0
2019-07-22 15:30:00,17.54,17.54,17.5,17.52,45582.0,17.4227,17.4227,17.3829,17.4028,45582.0
2019-07-22 15:35:00,17.52,17.53,17.5,17.53,55859.0,17.4028,17.4127,17.3829,17.4127,55859.0
2019-07-22 15:40:00,17.53,17.57,17.52,17.56,116864.0,17.4127,17.4525,17.4028,17.4425,116864.0
2019-07-22 15:45:00,17.55,17.58,17.53,17.57,104041.0,17.4326,17.4624,17.4127,17.4525,104041.0
2019-07-22 15:50:00,17.57,17.66,17.55,17.66,208548.0,17.4525,17.5419,17.4326,17.5419,208548.0
2019-07-22 15:55:00,17.66,17.75,17.61,17.65,572832.0,17.5419,17.6312,17.4922,17.5319,572832.0
2019-07-23 09:30:00,17.64,17.75,17.59,17.74,62073.0,17.522,17.6312,17.4723,17.6213,62073.0
2019-07-23 09:35:00,17.74,17.75,17.68,17.75,39260.0,17.6213,17.6312,17.5617,17.6312,39260.0
2019-07-23 09:40:00,17.75,17.76,17.69,17.75,31949.0,17.6312,17.6412,17.5716,17.6312,31949.0
2019-07-23 09:45:00,17.77,17.81,17.76,17.81,43141.0,17.6511,17.6908,17.6412,17.6908,43141.0
2019-07-23 09:50:00,17.81,17.98,17.81,17.98,84604.0,17.6908,17.8597,17.6908,17.8597,84604.0
2019-07-23 09:55:00,17.97,18.08,17.93,18.08,99803.0,17.8498,17.959,17.81,17.959,99803.0
2019-07-23 10:00:00,18.09,18.13,17.98,18.02,89398.0,17.969,18.0087,17.8597,17.8994,89398.0
2019-07-23 10:05:00,18.01,18.03,17.98,18.0,30549.0,17.8895,17.9094,17.8597,17.8796,30549.0
2019-07-23 10:10:00,18.01,18.01,17.97,17.99,24372.0,17.8895,17.8895,17.8498,17.8696,24372.0
2019-07-23 10:15:00,18.0,18.01,17.92,17.95,23814.0,17.8796,17.8895,17.8001,17.8299,23814.0
2019-07-23 10:20:00,17.95,17.95,17.92,17.93,14024.0,17.8299,17.8299,17.8001,17.81,14024.0
2019-07-23 10:25:00,17.93,17.93,17.88,17.93,10370.0,17.81,17.81,17.7604,17.81,10370.0
2019-07-23 10:30:00,17.93,17.99,17.93,17.99,38809.0,17.81,17.8696,17.81,17.8696,38809.0
2019-07-23 10:35:00,17.98,18.07,17.98,18.05,51095.0,17.8597,17.9491,17.8597,17.9292,51095.0
2019-07-23 10:40:00,18.05,18.05,18.01,18.05,41423.0,17.9292,17.9292,17.8895,17.9292,41423.0
2019-07-23 10:45:00,18.05,18.14,18.04,18.1,106101.0,17.9292,18.0186,17.9193,17.9789,106101.0
2019-07-23 10:50:00,18.09,18.11,18.01,18.04,19635.0,17.969,17.9888,17.8895,17.9193,19635.0
2019-07-23 10:55:00,18.05,18.1,18.04,18.06,33391.0,17.9292,17.9789,17.9193,17.9392,33391.0
2019-07-23 11:00:00,18.06,18.12,18.05,18.11,26277.0,17.9392,17.9988,17.9292,17.9888,26277.0
2019-07-23 11:05:00,18.1,18.15,18.09,18.14,28303.0,17.9789,18.0286,17.969,18.0186,28303.0
2019-07-23 11:10:00,18.14,18.19,18.12,18.13,105782.0,18.0186,18.0683,17.9988,18.0087,105782.0
2019-07-23 11:15:00,18.13,18.17,18.13,18.14,55128.0,18.0087,18.0484,18.0087,18.0186,55128.0
2019-07-23 11:20:00,18.14,18.21,18.13,18.19,57001.0,18.0186,18.0882,18.0087,18.0683,57001.0
2019-07-23 11:25:00,18.19,18.24,18.14,18.2,65265.0,18.0683,18.118,18.0186,18.0782,65265.0
2019-07-23 11:30:00,18.19,18.27,18.12,18.27,88643.0,18.0683,18.1478,17.9988,18.1478,88643.0
2019-07-23 11:35:00,18.26,18.27,18.2,18.22,34530.0,18.1378,18.1478,18.0782,18.0981,34530.0
2019-07-23 11:40:00,18.23,18.23,18.2,18.21,72534.0,18.108,18.108,18.0782,18.0882,72534.0
2019-07-23 11:45:00,18.2,18.27,18.19,18.27,38466.0,18.0782,18.1478,18.0683,18.1478,38466.0
2019-07-23 11:50:00,18.28,18.35,18.28,18.28,110896.0,18.1577,18.2272,18.1577,18.1577,110896.0
2019-07-23 11:55:00,18.27,18.29,18.25,18.26,19172.0,18.1478,18.1676,18.1279,18.1378,19172.0
2019-07-23 12:00:00,18.26,18.28,18.21,18.28,80365.0,18.1378,18.1577,18.0882,18.1577,80365.0
2019-07-23 12:05:00,18.28,18.29,18.24,18.25,10650.0,18.1577,18.1676,18.118,18.1279,10650.0
2019-07-23 12:10:00,18.24,18.27,18.22,18.27,14773.0,18.118,18.1478,18.0981,18.1478,14773.0
2019-07-23 12:15:00,18.26,18.28,18.24,18.25,20881.0,18.1378,18.1577,18.118,18.1279,20881.0
2019-07-23 12:20:00,18.26,18.28,18.24,18.27,42397.0,18.1378,18.1577,18.118,18.1478,42397.0
2019-07-23 12:25:00,18.27,18.28,18.25,18.28,37921.0,18.1478,18.1577,18.1279,18.1577,37921.0
2019-07-23 12:30:00,18.28,18.28,18.25,18.26,16219.0,18.1577,18.1577,18.1279,18.1378,16219.0
2019-07-23 12:35:00,18.25,18.3,18.25,18.29,41515.0,18.1279,18.1776,18.1279,18.1676,41515.0
2019-07-23 12:40:00,18.29,18.3,18.24,18.29,45597.0,18.1676,18.1776,18.118,18.1676,45597.0
2019-07-23 12:45:00,18.29,18.3,18.28,18.3,278291.0,18.1676,18.1776,18.1577,18.1776,278291.0
2019-07-23 12:50:00,18.3,18.42,18.29,18.37,93266.0,18.1776,18.2968,18.1676,18.2471,93266.0
2019-07-23 12:55:00,18.38,18.39,18.34,18.39,34354.0,18.257,18.267,18.2173,18.267,34354.0
2019-07-23 13:00:00,18.38,18.4,18.37,18.4,31067.0,18.257,18.2769,18.2471,18.2769,31067.0
2019-07-23 13:05:00,18.4,18.4,18.35,18.38,29904.0,18.2769,18.2769,18.2272,18.257,29904.0
2019-07-23 13:10:00,18.38,18.52,18.38,18.52,144376.0,18.257,18.3961,18.257,18.3961,144376.0
2019-07-23 13:15:00,18.52,18.61,18.51,18.54,164701.0,18.3961,18.4855,18.3862,18.416,164701.0
2019-07-23 13:20:00,18.53,18.59,18.5,18.58,34009.0,18.406,18.4656,18.3762,18.4557,34009.0
2019-07-23 13:25:00,18.58,18.59,18.55,18.55,45017.0,18.4557,18.4656,18.4259,18.4259,45017.0
2019-07-23 13:30:00,18.56,18.59,18.54,18.54,74249.0,18.4358,18.4656,18.416,18.416,74249.0
2019-07-23 13:35:00,18.54,18.68,18.54,18.62,135230.0,18.416,18.555,18.416,18.4954,135230.0
2019-07-23 13:40:00,18.62,18.74,18.62,18.74,46145.0,18.4954,18.6146,18.4954,18.6146,46145.0
2019-07-23 13:45:00,18.74,18.79,18.69,18.79,68422.0,18.6146,18.6643,18.565,18.6643,68422.0
2019-07-23 13:50:00,18.8,18.88,18.79,18.86,61800.0,18.6742,18.7537,18.6643,18.7338,61800.0
2019-07-23 13:55:00,18.85,18.95,18.84,18.95,98827.0,18.7239,18.8232,18.714,18.8232,98827.0
2019-07-23 14:00:00,18.95,18.96,18.86,18.88,99480.0,18.8232,18.8332,18.7338,18.7537,99480.0
2019-07-23 14:05:00,18.88,18.88,18.78,18.78,81097.0,18.7537,18.7537,18.6544,18.6544,81097.0
2019-07-23 14:10:00,18.78,18.91,18.75,18.89,79737.0,18.6544,18.7835,18.6246,18.7636,79737.0
2019-07-23 14:15:00,18.89,18.93,18.85,18.89,32461.0,18.7636,18.8034,18.7239,18.7636,32461.0
2019-07-23 14:20:00,18.87,18.89,18.83,18.88,43641.0,18.7438,18.7636,18.704,18.7537,43641.0
2019-07-23 14:25:00,18.87,18.89,18.83,18.87,146440.0,18.7438,18.7636,18.704,18.7438,146440.0
2019-07-23 14:30:00,18.89,18.9,18.73,18.76,117510.0,18.7636,18.7736,18.6047,18.6345,117510.0
2019-07-23 14:35:00,18.75,18.76,18.67,18.74,85602.0,18.6246,18.6345,18.5451,18.6146,85602.0
2019-07-23 14:40:00,18.74,18.84,18.74,18.8,107119.0,18.6146,18.714,18.6146,18.6742,107119.0
2019-07-23 14:45:00,18.8,18.84,18.78,18.84,42736.0,18.6742,18.714,18.6544,18.714,42736.0
2019-07-23 14:50:00,18.83,18.87,18.81,18.85,96942.0,18.704,18.7438,18.6842,18.7239,96942.0
2019-07-23 14:55:00,18.86,18.9,18.84,18.87,160238.0,18.7338,18.7736,18.714,18.7438,160238.0
2019-07-23 15:00:00,18.87,18.9,18.86,18.86,166403.0,18.7438,18.7736,18.7338,18.7338,166403.0
2019-07-23 15:05:00,18.87,18.89,18.85,18.87,143466.0,18.7438,18.7636,18.7239,18.7438,143466.0
2019-07-23 15:10:00,18.87,18.92,18.76,18.77,276808.0,18.7438,18.7934,18.6345,18.6444,276808.0
2019-07-23 15:15:00,18.77,18.85,18.76,18.81,85719.0,18.6444,18.7239,18.6345,18.6842,85719.0
2019-07-23 15:20:00,18.8,18.85,18.8,18.83,87937.0,18.6742,18.7239,18.6742,18.704,87937.0
2019-07-23 15:25:00,18.83,18.85,18.72,18.76,77982.0,18.704,18.7239,18.5948,18.6345,77982.0
2019-07-23 15:30:00,18.76,18.88,18.75,18.81,217827.0,18.6345,18.7537,18.6246,18.6842,217827.0
2019-07-23 15:35:00,18.81,18.82,18.78,18.82,124036.0,18.6842,18.6941,18.6544,18.6941,124036.0
2019-07-23 15:40:00,18.82,18.85,18.81,18.82,66248.0,18.6941,18.7239,18.6842,18.6941,66248.0
2019-07-23 15:45:00,18.83,18.91,18.81,18.89,199539.0,18.704,18.7835,18.6842,18.7636,199539.0
2019-07-23 15:50:00,18.89,18.91,18.77,18.89,264387.0,18.7636,18.7835,18.6444,18.7636,264387.0
2019-07-23 15:55:00,18.89,18.89,18.8,18.88,460840.0,18.7636,18.7636,18.6742,18.7537,460840.0
2019-07-24 09:30:00,18.82,18.83,18.58,18.59,77860.0,18.6941,18.704,18.4557,18.4656,77860.0
2019-07-24 09:35:00,18.6,18.67,18.59,18.6,65040.0,18.4756,18.5451,18.4656,18.4756,65040.0
2019-07-24 09:40:00,18.6,18.7,18.51,18.51,41534.0,18.4756,18.5749,18.3862,18.3862,41534.0
2019-07-24 09:45:00,18.5,18.51,18.35,18.42,71997.0,18.3762,18.3862,18.2272,18.2968,71997.0
2019-07-24 09:50:00,18.41,18.45,18.36,18.45,40606.0,18.2868,18.3266,18.2372,18.3266,40606.0
2019-07-24 09:55:00,18.46,18.5,18.4,18.48,39092.0,18.3365,18.3762,18.2769,18.3564,39092.0
2019-07-24 10:00:00,18.47,18.55,18.46,18.5,47249.0,18.3464,18.4259,18.3365,18.3762,47249.0
2019-07-24 10:05:00,18.5,18.55,18.49,18.54,13116.0,18.3762,18.4259,18.3663,18.416,13116.0
2019-07-24 10:10:00,18.55,18.57,18.54,18.57,13578.0,18.4259,18.4458,18.416,18.4458,13578.0
2019-07-24 10:15:00,18.57,18.63,18.56,18.57,24177.0,18.4458,18.5054,18.4358,18.4458,24177.0
2019-07-24 10:20:00,18.57,18.58,18.49,18.51,20306.0,18.4458,18.4557,18.3663,18.3862,20306.0
2019-07-24 10:25:00,18.53,18.53,18.48,18.52,19574.0,18.406,18.406,18.3564,18.3961,19574.0
2019-07-24 10:30:00,18.52,18.57,18.52,18.54,23397.0,18.3961,18.4458,18.3961,18.416,23397.0
2019-07-24 10:35:00,18.54,18.56,18.51,18.54,12258.0,18.416,18.4358,18.3862,18.416,12258.0
2019-07-24 10:40:00,18.54,18.69,18.53,18.67,50687.0,18.416,18.565,18.406,18.5451,50687.0
2019-07-24 10:45:00,18.67,18.67,18.64,18.66,21150.0,18.5451,18.5451,18.5153,18.5352,21150.0
2019-07-24 10:50:00,18.66,18.67,18.65,18.66,20183.0,18.5352,18.5451,18.5252,18.5352,20183.0
2019-07-24 10:55:00,18.66,18.81,18.65,18.79,62614.0,18.5352,18.6842,18.5252,18.6643,62614.0
2019-07-24 11:00:00,18.81,20.16,18.78,19.7,1228699.0,18.6842,20.0251,18.6544,19.5682,1228699.0
2019-07-24 11:05:00,19.67,19.75,19.24,19.4,397855.0,19.5384,19.6179,19.1113,19.2702,397855.0
2019-07-24 11:10:00,19.36,19.5,19.26,19.38,144410.0,19.2305,19.3695,19.1311,19.2503,144410.0
2019-07-24 11:15:00,19.4,19.41,19.25,19.32,37334.0,19.2702,19.2801,19.1212,19.1907,37334.0
2019-07-24 11:20:00,19.3,19.32,19.14,19.2,41451.0,19.1709,19.1907,19.0119,19.0715,41451.0
2019-07-24 11:25:00,19.17,19.18,19.0,19.1,118776.0,19.0417,19.0517,18.8729,18.9722,118776.0
2019-07-24 11:30:00,19.09,19.17,19.02,19.05,134643.0,18.9623,19.0417,18.8928,18.9226,134643.0
2019-07-24 11:35:00,19.05,19.11,19.04,19.06,30451.0,18.9226,18.9821,18.9126,18.9325,30451.0
2019-07-24 11:40:00,19.06,19.12,19.01,19.04,251228.0,18.9325,18.9921,18.8828,18.9126,251228.0
2019-07-24 11:45:00,19.02,19.14,19.0,19.11,57814.0,18.8928,19.0119,18.8729,18.9821,57814.0
2019-07-24 11:50:00,19.1,19.1,19.0,19.02,62393.0,18.9722,18.9722,18.8729,18.8928,62393.0
2019-07-24 11:55:00,19.02,19.03,18.88,18.99,130040.0,18.8928,18.9027,18.7537,18.863,130040.0
2019-07-24 12:00:00,18.99,19.02,18.93,18.97,218785.0,18.863,18.8928,18.8034,18.8431,218785.0
2019-07-24 12:05:00,18.96,18.97,18.8,18.83,103300.0,18.8332,18.8431,18.6742,18.704,103300.0
2019-07-24 12:10:00,18.84,18.94,18.75,18.87,81711.0,18.714,18.8133,18.6246,18.7438,81711.0
2019-07-24 12:15:00,18.87,18.97,18.86,18.96,62480.0,18.7438,18.8431,18.7338,18.8332,62480.0
2019-07-24 12:20:00,18.96,19.02,18.94,18.96,39434.0,18.8332,18.8928,18.8133,18.8332,39434.0
2019-07-24 12:25:00,18.96,18.98,18.95,18.96,18976.0,18.8332,18.853,18.8232,18.8332,18976.0
2019-07-24 12:30:00,18.96,18.98,18.95,18.98,17555.0,18.8332,18.853,18.8232,18.853,17555.0
2019-07-24 12:35:00,18.99,19.02,18.98,19.01,14969.0,18.863,18.8928,18.853,18.8828,14969.0
2019-07-24 12:40:00,19.02,19.02,18.96,18.96,9998.0,18.8928,18.8928,18.8332,18.8332,9998.0
2019-07-24 12:45:00,18.96,18.98,18.92,18.92,22253.0,18.8332,18.853,18.7934,18.7934,22253.0
2019-07-24 12:50:00,18.9,18.91,18.8,18.87,63624.0,18.7736,18.7835,18.6742,18.7438,63624.0
2019-07-24 12:55:00,18.86,18.86,18.71,18.72,239702.0,18.7338,18.7338,18.5848,18.5948,239702.0
2019-07-24 13:00:00,18.71,18.75,18.51,18.52,189556.0,18.5848,18.6246,18.3862,18.3961,189556.0
2019-07-24 13:05:00,18.52,18.66,18.51,18.62,126555.0,18.3961,18.5352,18.3862,18.4954,126555.0
2019-07-24 13:10:00,18.63,18.73,18.63,18.69,37398.0,18.5054,18.6047,18.5054,18.565,37398.0
2019-07-24 13:15:00,18.7,18.7,18.62,18.62,9728.0,18.5749,18.5749,18.4954,18.4954,9728.0
2019-07-24 13:20:00,18.62,18.63,18.55,18.6,16992.0,18.4954,18.5054,18.4259,18.4756,16992.0
2019-07-24 13:25:00,18.6,18.62,18.54,18.56,53379.0,18.4756,18.4954,18.416,18.4358,53379.0
2019-07-24 13:30:00,18.55,18.65,18.5,18.62,90907.0,18.4259,18.5252,18.3762,18.4954,90907.0
2019-07-24 13:35:00,18.62,18.63,18.54,18.57,92622.0,18.4954,18.5054,18.416,18.4458,92622.0
2019-07-24 13:40:00,18.57,18.59,18.53,18.54,80215.0,18.4458,18.4656,18.406,18.416,80215.0
2019-07-24 13:45:00,18.53,18.56,18.47,18.53,125969.0,18.406,18.4358,18.3464,18.406,125969.0
2019-07-24 13:50:00,18.53,18.56,18.5,18.53,129703.0,18.406,18.4358,18.3762,18.406,129703.0
2019-07-24 13:55:00,18.53,18.66,18.51,18.61,126801.0,18.406,18.5352,18.3862,18.4855,126801.0
2019-07-24 14:00:00,18.61,18.79,18.59,18.75,195375.0,18.4855,18.6643,18.4656,18.6246,195375.0
2019-07-24 14:05:00,18.74,18.76,18.57,18.63,109499.0,18.6146,18.6345,18.4458,18.5054,109499.0
2019-07-24 14:10:00,18.63,18.63,18.57,18.58,32494.0,18.5054,18.5054,18.4458,18.4557,32494.0
2019-07-24 14:15:00,18.58,18.58,18.55,18.55,55550.0,18.4557,18.4557,18.4259,18.4259,55550.0
2019-07-24 14:20:00,18.55,18.6,18.53,18.57,113626.0,18.4259,18.4756,18.406,18.4458,113626.0
2019-07-24 14:25:00,18.57,18.59,18.53,18.57,56716.0,18.4458,18.4656,18.406,18.4458,56716.0
2019-07-24 14:30:00,18.57,18.65,18.56,18.63,18183.0,18.4458,18.5252,18.4358,18.5054,18183.0
2019-07-24 14:35:00,18.62,18.67,18.61,18.65,22579.0,18.4954,18.5451,18.4855,18.5252,22579.0
2019-07-24 14:40:00,18.66,18.66,18.61,18.63,40637.0,18.5352,18.5352,18.4855,18.5054,40637.0
2019-07-24 14:45:00,18.63,18.67,18.6,18.64,35571.0,18.5054,18.5451,18.4756,18.5153,35571.0
2019-07-24 14:50:00,18.62,18.65,18.55,18.58,46888.0,18.4954,18.5252,18.4259,18.4557,46888.0
2019-07-24 14:55:00,18.57,18.58,18.48,18.53,86376.0,18.4458,18.4557,18.3564,18.406,86376.0
2019-07-24 15:00:00,18.53,18.6,18.52,18.56,42565.0,18.406,18.4756,18.3961,18.4358,42565.0
2019-07-24 15:05:00,18.56,18.61,18.56,18.61,33484.0,18.4358,18.4855,18.4358,18.4855,33484.0
2019-07-24 15:10:00,18.61,18.68,18.6,18.67,60242.0,18.4855,18.555,18.4756,18.5451,60242.0
2019-07-24 15:15:00,18.67,18.68,18.65,18.68,50681.0,18.5451,18.555,18.5252,18.555,50681.0
2019-07-24 15:20:00,18.67,18.68,18.65,18.65,18754.0,18.5451,18.555,18.5252,18.5252,18754.0
2019-07-24 15:25:00,18.66,18.74,18.63,18.69,51893.0,18.5352,18.6146,18.5054,18.565,51893.0
2019-07-24 15:30:00,18.68,18.72,18.66,18.72,29684.0,18.555,18.5948,18.5352,18.5948,29684.0
2019-07-24 15:35:00,18.71,18.73,18.69,18.71,8705.0,18.5848,18.6047,18.565,18.5848,8705.0
2019-07-24 15:40:00,18.71,18.74,18.68,18.73,41773.0,18.5848,18.6146,18.555,18.6047,41773.0
2019-07-24 15:45:00,18.73,18.82,18.73,18.78,62390.0,18.6047,18.6941,18.6047,18.6544,62390.0
2019-07-24 15:50:00,18.77,18.83,18.74,18.81,73597.0,18.6444,18.704,18.6146,18.6842,73597.0
2019-07-24 15:55:00,18.81,18.96,18.79,18.9,307737.0,18.6842,18.8332,18.6643,18.7736,307737.0
2019-07-25 09:30:00,19.29,19.44,18.63,18.67,115490.0,19.1609,19.3099,18.5054,18.5451,115490.0
2019-07-25 09:35:00,18.63,18.73,18.53,18.55,37359.0,18.5054,18.6047,18.406,18.4259,37359.0
2019-07-25 09:40:00,18.52,18.55,18.45,18.47,50779.0,18.3961,18.4259,18.3266,18.3464,50779.0
2019-07-25 09:45:00,18.46,18.51,18.4,18.45,85847.0,18.3365,18.3862,18.2769,18.3266,85847.0
2019-07-25 09:50:00,18.46,18.5,18.42,18.47,81300.0,18.3365,18.3762,18.2968,18.3464,81300.0
2019-07-25 09:55:00,18.47,18.53,18.44,18.44,53332.0,18.3464,18.406,18.3166,18.3166,53332.0
2019-07-25 10:00:00,18.44,18.48,18.42,18.43,29231.0,18.3166,18.3564,18.2968,18.3067,29231.0
2019-07-25 10:05:00,18.43,18.43,18.2,18.21,97938.0,18.3067,18.3067,18.0782,18.0882,97938.0
2019-07-25 10:10:00,18.23,18.26,18.11,18.13,67146.0,18.108,18.1378,17.9888,18.0087,67146.0
2019-07-25 10:15:00,18.13,18.35,18.06,18.34,112852.0,18.0087,18.2272,17.9392,18.2173,112852.0
2019-07-25 10:20:00,18.37,18.38,18.31,18.38,19200.0,18.2471,18.257,18.1875,18.257,19200.0
2019-07-25 10:25:00,18.39,18.48,18.26,18.39,181258.0,18.267,18.3564,18.1378,18.267,181258.0
2019-07-25 10:30:00,18.4,18.42,18.31,18.34,25239.0,18.2769,18.2968,18.1875,18.2173,25239.0
2019-07-25 10:35:00,18.35,18.46,18.35,18.44,26060.0,18.2272,18.3365,18.2272,18.3166,26060.0
2019-07-25 10:40:00,18.43,18.5,18.42,18.47,21419.0,18.3067,18.3762,18.2968,18.3464,21419.0
2019-07-25 10:45:00,18.48,18.59,18.46,18.46,34087.0,18.3564,18.4656,18.3365,18.3365,34087.0
2019-07-25 10:50:00,18.46,18.5,18.44,18.47,31101.0,18.3365,18.3762,18.3166,18.3464,31101.0
2019-07-25 10:55:00,18.47,18.48,18.42,18.42,94812.0,18.3464,18.3564,18.2968,18.2968,94812.0
2019-07-25 11:00:00,18.42,18.45,18.39,18.4,137282.0,18.2968,18.3266,18.267,18.2769,137282.0
2019-07-25 11:05:00,18.39,18.42,18.33,18.37,52319.0,18.267,18.2968,18.2074,18.2471,52319.0
2019-07-25 11:10:00,18.37,18.4,18.32,18.38,59158.0,18.2471,18.2769,18.1974,18.257,59158.0
2019-07-25 11:15:00,18.39,18.42,18.34,18.41,41081.0,18.267,18.2968,18.2173,18.2868,41081.0
2019-07-25 11:20:00,18.4,18.41,18.29,18.3,20828.0,18.2769,18.2868,18.1676,18.1776,20828.0
2019-07-25 11:25:00,18.29,18.32,18.25,18.3,16013.0,18.1676,18.1974,18.1279,18.1776,16013.0
2019-07-25 11:30:00,18.3,18.31,18.26,18.28,12892.0,18.1776,18.1875,18.1378,18.1577,12892.0
2019-07-25 11:35:00,18.28,18.28,18.25,18.26,24009.0,18.1577,18.1577,18.1279,18.1378,24009.0
2019-07-25 11:40:00,18.27,18.39,18.27,18.37,13685.0,18.1478,18.267,18.1478,18.2471,13685.0
2019-07-25 11:45:00,18.37,18.39,18.32,18.36,58716.0,18.2471,18.267,18.1974,18.2372,58716.0
2019-07-25 11:50:00,18.36,18.37,18.34,18.35,19253.0,18.2372,18.2471,18.2173,18.2272,19253.0
2019-07-25 11:55:00,18.35,18.37,18.35,18.35,7405.0,18.2272,18.2471,18.2272,18.2272,7405.0
2019-07-25 12:00:00,18.35,18.36,18.3,18.32,26216.0,18.2272,18.2372,18.1776,18.1974,26216.0
2019-07-25 12:05:00,18.32,18.33,18.31,18.32,1848.0,18.1974,18.2074,18.1875,18.1974,1848.0
2019-07-25 12:10:00,18.32,18.33,18.3,18.3,10423.0,18.1974,18.2074,18.1776,18.1776,10423.0
2019-07-25 12:15:00,18.31,18.32,18.3,18.32,2675.0,18.1875,18.1974,18.1776,18.1974,2675.0
2019-07-25 12:20:00,18.31,18.33,18.3,18.32,8063.0,18.1875,18.2074,18.1776,18.1974,8063.0
2019-07-25 12:25:00,18.32,18.33,18.31,18.31,4539.0,18.1974,18.2074,18.1875,18.1875,4539.0
2019-07-25 12:30:00,18.31,18.35,18.31,18.34,10298.0,18.1875,18.2272,18.1875,18.2173,10298.0
2019-07-25 12:35:00,18.33,18.35,18.3,18.3,15239.0,18.2074,18.2272,18.1776,18.1776,15239.0
2019-07-25 12:40:00,18.31,18.31,18.15,18.19,36761.0,18.1875,18.1875,18.0286,18.0683,36761.0
2019-07-25 12:45:00,18.2,18.26,18.16,18.22,64875.0,18.0782,18.1378,18.0385,18.0981,64875.0
2019-07-25 12:50:00,18.22,18.24,18.22,18.24,29695.0,18.0981,18.118,18.0981,18.118,29695.0
2019-07-25 12:55:00,18.23,18.25,18.19,18.22,20425.0,18.108,18.1279,18.0683,18.0981,20425.0
2019-07-25 13:00:00,18.21,18.21,18.12,18.13,49136.0,18.0882,18.0882,17.9988,18.0087,49136.0
2019-07-25 13:05:00,18.14,18.18,18.11,18.14,13721.0,18.0186,18.0584,17.9888,18.0186,13721.0
2019-07-25 13:10:00,18.14,18.14,18.11,18.11,6268.0,18.0186,18.0186,17.9888,17.9888,6268.0
2019-07-25 13:15:00,18.12,18.13,18.08,18.12,39830.0,17.9988,18.0087,17.959,17.9988,39830.0
2019-07-25 13:20:00,18.12,18.21,18.12,18.18,30966.0,17.9988,18.0882,17.9988,18.0584,30966.0
2019-07-25 13:25:00,18.19,18.22,18.18,18.22,18265.0,18.0683,18.0981,18.0584,18.0981,18265.0
2019-07-25 13:30:00,18.22,18.22,18.18,18.18,38959.0,18.0981,18.0981,18.0584,18.0584,38959.0
2019-07-25 13:35:00,18.18,18.18,18.11,18.13,16745.0,18.0584,18.0584,17.9888,18.0087,16745.0
2019-07-25 13:40:00,18.14,18.16,18.1,18.1,31725.0,18.0186,18.0385,17.9789,17.9789,31725.0
2019-07-25 13:45:00,18.1,18.12,18.1,18.12,10279.0,17.9789,17.9988,17.9789,17.9988,10279.0
2019-07-25 13:50:00,18.11,18.12,18.08,18.09,25652.0,17.9888,17.9988,17.959,17.969,25652.0
2019-07-25 13:55:00,18.08,18.1,18.02,18.03,31511.0,17.959,17.9789,17.8994,17.9094,31511.0
2019-07-25 14:00:00,18.03,18.15,18.03,18.14,77311.0,17.9094,18.0286,17.9094,18.0186,77311.0
2019-07-25 14:05:00,18.13,18.17,18.09,18.09,14074.0,18.0087,18.0484,17.969,17.969,14074.0
2019-07-25 14:10:00,18.1,18.14,18.09,18.14,5585.0,17.9789,18.0186,17.969,18.0186,5585.0
2019-07-25 14:15:00,18.12,18.14,18.11,18.13,13450.0,17.9988,18.0186,17.9888,18.0087,13450.0
2019-07-25 14:20:00,18.13,18.16,18.1,18.13,14450.0,18.0087,18.0385,17.9789,18.0087,14450.0
2019-07-25 14:25:00,18.14,18.16,18.11,18.12,11833.0,18.0186,18.0385,17.9888,17.9988,11833.0
2019-07-25 14:30:00,18.13,18.13,18.1,18.11,20603.0,18.0087,18.0087,17.9789,17.9888,20603.0
2019-07-25 14:35:00,18.11,18.14,18.08,18.13,18933.0,17.9888,18.0186,17.959,18.0087,18933.0
2019-07-25 14:40:00,18.12,18.13,18.11,18.12,4985.0,17.9988,18.0087,17.9888,17.9988,4985.0
2019-07-25 14:45:00,18.12,18.13,18.07,18.07,19571.0,17.9988,18.0087,17.9491,17.9491,19571.0
2019-07-25 14:50:00,18.07,18.08,18.06,18.08,21326.0,17.9491,17.959,17.9392,17.959,21326.0
2019-07-25 14:55:00,18.08,18.12,18.05,18.1,24319.0,17.959,17.9988,17.9292,17.9789,24319.0
2019-07-25 15:00:00,18.1,18.14,18.1,18.13,16977.0,17.9789,18.0186,17.9789,18.0087,16977.0
2019-07-25 15:05:00,18.13,18.13,18.1,18.13,10564.0,18.0087,18.0087,17.9789,18.0087,10564.0
2019-07-25 15:10:00,18.14,18.14,18.1,18.1,19673.0,18.0186,18.0186,17.9789,17.9789,19673.0
2019-07-25 15:15:00,18.11,18.22,18.1,18.18,48690.0,17.9888,18.0981,17.9789,18.0584,48690.0
2019-07-25 15:20:00,18.18,18.19,18.15,18.16,19992.0,18.0584,18.0683,18.0286,18.0385,19992.0
2019-07-25 15:25:00,18.15,18.15,18.11,18.13,27279.0,18.0286,18.0286,17.9888,18.0087,27279.0
2019-07-25 15:30:00,18.12,18.12,18.01,18.05,61082.0,17.9988,17.9988,17.8895,17.9292,61082.0
2019-07-25 15:35:00,18.04,18.23,18.04,18.23,101627.0,17.9193,18.108,17.9193,18.108,101627.0
2019-07-25 15:40:00,18.21,18.23,18.17,18.21,31229.0,18.0882,18.108,18.0484,18.0882,31229.0
2019-07-25 15:45:00,18.2,18.24,18.16,18.22,76280.0,18.0782,18.118,18.0385,18.0981,76280.0
2019-07-25 15:50:00,18.22,18.29,18.21,18.27,91093.0,18.0981,18.1676,18.0882,18.1478,91093.0
2019-07-25 15:55:00,18.27,18.35,18.21,18.34,293682.0,18.1478,18.2272,18.0882,18.2173,293682.0
2019-07-26 09:30:00,18.28,18.38,18.14,18.25,140790.0,18.1577,18.257,18.0186,18.1279,140790.0
2019-07-26 09:35:00,18.26,18.39,18.15,18.39,139406.0,18.1378,18.267,18.0286,18.267,139406.0
2019-07-26 09:40:00,18.39,18.47,18.36,18.36,43601.0,18.267,18.3464,18.2372,18.2372,43601.0
2019-07-26 09:45:00,18.36,18.48,18.35,18.45,36712.0,18.2372,18.3564,18.2272,18.3266,36712.0
2019-07-26 09:50:00,18.42,18.48,18.4,18.4,28646.0,18.2968,18.3564,18.2769,18.2769,28646.0
2019-07-26 09:55:00,18.38,18.38,18.28,18.34,19853.0,18.257,18.257,18.1577,18.2173,19853.0
2019-07-26 10:00:00,18.33,18.5,18.33,18.46,33131.0,18.2074,18.3762,18.2074,18.3365,33131.0
2019-07-26 10:05:00,18.45,18.52,18.44,18.47,27409.0,18.3266,18.3961,18.3166,18.3464,27409.0
2019-07-26 10:10:00,18.47,18.54,18.47,18.5,11926.0,18.3464,18.416,18.3464,18.3762,11926.0
2019-07-26 10:15:00,18.49,18.52,18.48,18.5,16154.0,18.3663,18.3961,18.3564,18.3762,16154.0
2019-07-26 10:20:00,18.5,18.56,18.49,18.54,24885.0,18.3762,18.4358,18.3663,18.416,24885.0
2019-07-26 10:25:00,18.55,18.58,18.53,18.55,22751.0,18.4259,18.4557,18.406,18.4259,22751.0
2019-07-26 10:30:00,18.55,18.58,18.55,18.56,16010.0,18.4259,18.4557,18.4259,18.4358,16010.0
2019-07-26 10:35:00,18.56,18.62,18.54,18.59,22228.0,18.4358,18.4954,18.416,18.4656,22228.0
2019-07-26 10:40:00,18.6,18.61,18.55,18.57,12168.0,18.4756,18.4855,18.4259,18.4458,12168.0
2019-07-26 10:45:00,18.58,18.58,18.38,18.38,49685.0,18.4557,18.4557,18.257,18.257,49685.0
2019-07-26 10:50:00,18.38,18.46,18.37,18.39,63970.0,18.257,18.3365,18.2471,18.267,63970.0
2019-07-26 10:55:00,18.39,18.43,18.39,18.4,8533.0,18.267,18.3067,18.267,18.2769,8533.0
2019-07-26 11:00:00,18.41,18.44,18.4,18.41,10066.0,18.2868,18.3166,18.2769,18.2868,10066.0
2019-07-26 11:05:00,18.41,18.42,18.34,18.39,31684.0,18.2868,18.2968,18.2173,18.267,31684.0
2019-07-26 11:10:00,18.38,18.4,18.35,18.37,8920.0,18.257,18.2769,18.2272,18.2471,8920.0
2019-07-26 11:15:00,18.39,18.43,18.39,18.4,17100.0,18.267,18.3067,18.267,18.2769,17100.0
2019-07-26 11:20:00,18.39,18.42,18.37,18.38,10940.0,18.267,18.2968,18.2471,18.257,10940.0
2019-07-26 11:25:00,18.38,18.42,18.38,18.41,7307.0,18.257,18.2968,18.257,18.2868,7307.0
2019-07-26 11:30:00,18.41,18.46,18.4,18.44,14995.0,18.2868,18.3365,18.2769,18.3166,14995.0
2019-07-26 11:35:00,18.44,18.45,18.42,18.42,11436.0,18.3166,18.3266,18.2968,18.2968,11436.0
2019-07-26 11:40:00,18.43,18.44,18.35,18.36,38565.0,18.3067,18.3166,18.2272,18.2372,38565.0
2019-07-26 11:45:00,18.36,18.41,18.36,18.4,11105.0,18.2372,18.2868,18.2372,18.2769,11105.0
2019-07-26 11:50:00,18.41,18.42,18.39,18.4,11901.0,18.2868,18.2968,18.267,18.2769,11901.0
2019-07-26 11:55:00,18.4,18.45,18.4,18.45,8520.0,18.2769,18.3266,18.2769,18.3266,8520.0
2019-07-26 12:00:00,18.45,18.47,18.43,18.46,12821.0,18.3266,18.3464,18.3067,18.3365,12821.0
2019-07-26 12:05:00,18.46,18.49,18.46,18.47,13952.0,18.3365,18.3663,18.3365,18.3464,13952.0
2019-07-26 12:10:00,18.47,18.48,18.45,18.45,9793.0,18.3464,18.3564,18.3266,18.3266,9793.0
2019-07-26 12:15:00,18.45,18.46,18.45,18.45,4377.0,18.3266,18.3365,18.3266,18.3266,4377.0
2019-07-26 12:20:00,18.45,18.45,18.43,18.44,3949.0,18.3266,18.3266,18.3067,18.3166,3949.0
2019-07-26 12:25:00,18.45,18.47,18.43,18.45,513888.0,18.3266,18.3464,18.3067,18.3266,513888.0
2019-07-26 12:30:00,18.45,18.47,18.45,18.46,12256.0,18.3266,18.3464,18.3266,18.3365,12256.0
2019-07-26 12:35:00,18.46,18.46,18.35,18.35,18185.0,18.3365,18.3365,18.2272,18.2272,18185.0
2019-07-26 12:40:00,18.35,18.35,18.25,18.3,147601.0,18.2272,18.2272,18.1279,18.1776,147601.0
2019-07-26 12:45:00,18.3,18.3,18.28,18.3,17690.0,18.1776,18.1776,18.1577,18.1776,17690.0
2019-07-26 12:50:00,18.29,18.31,18.28,18.3,32156.0,18.1676,18.1875,18.1577,18.1776,32156.0
2019-07-26 12:55:00,18.3,18.3,18.28,18.3,6252.0,18.1776,18.1776,18.1577,18.1776,6252.0
2019-07-26 13:00:00,18.29,18.3,18.27,18.28,10100.0,18.1676,18.1776,18.1478,18.1577,10100.0
2019-07-26 13:05:00,18.27,18.3,18.25,18.29,18043.0,18.1478,18.1776,18.1279,18.1676,18043.0
2019-07-26 13:10:00,18.29,18.3,18.22,18.23,49081.0,18.1676,18.1776,18.0981,18.108,49081.0
2019-07-26 13:15:00,18.22,18.26,18.17,18.25,26886.0,18.0981,18.1378,18.0484,18.1279,26886.0
2019-07-26 13:20:00,18.25,18.28,18.24,18.25,10848.0,18.1279,18.1577,18.118,18.1279,10848.0
2019-07-26 13:25:00,18.25,18.25,18.23,18.24,5516.0,18.1279,18.1279,18.108,18.118,5516.0
2019-07-26 13:30:00,18.25,18.25,18.21,18.24,18613.0,18.1279,18.1279,18.0882,18.118,18613.0
2019-07-26 13:35:00,18.25,18.26,18.22,18.26,13446.0,18.1279,18.1378,18.0981,18.1378,13446.0
2019-07-26 13:40:00,18.26,18.28,18.26,18.26,4677.0,18.1378,18.1577,18.1378,18.1378,4677.0
2019-07-26 13:45:00,18.26,18.27,18.24,18.25,18299.0,18.1378,18.1478,18.118,18.1279,18299.0
2019-07-26 13:50:00,18.25,18.28,18.25,18.27,8766.0,18.1279,18.1577,18.1279,18.1478,8766.0
2019-07-26 13:55:00,18.28,18.28,18.25,18.27,5505.0,18.1577,18.1577,18.1279,18.1478,5505.0
2019-07-26 14:00:00,18.27,18.3,18.27,18.3,8968.0,18.1478,18.1776,18.1478,18.1776,8968.0
2019-07-26 14:05:00,18.3,18.3,18.26,18.27,11028.0,18.1776,18.1776,18.1378,18.1478,11028.0
2019-07-26 14:10:00,18.27,18.28,18.24,18.25,5876.0,18.1478,18.1577,18.118,18.1279,5876.0
2019-07-26 14:15:00,18.25,18.27,18.24,18.27,14179.0,18.1279,18.1478,18.118,18.1478,14179.0
2019-07-26 14:20:00,18.27,18.27,18.25,18.26,7528.0,18.1478,18.1478,18.1279,18.1378,7528.0
2019-07-26 14:25:00,18.26,18.3,18.25,18.3,20630.0,18.1378,18.1776,18.1279,18.1776,20630.0
2019-07-26 14:30:00,18.3,18.31,18.28,18.29,20366.0,18.1776,18.1875,18.1577,18.1676,20366.0
2019-07-26 14:35:00,18.29,18.3,18.28,18.3,49199.0,18.1676,18.1776,18.1577,18.1776,49199.0
2019-07-26 14:40:00,18.3,18.3,18.29,18.3,3903.0,18.1776,18.1776,18.1676,18.1776,3903.0
2019-07-26 14:45:00,18.3,18.34,18.29,18.33,20051.0,18.1776,18.2173,18.1676,18.2074,20051.0
2019-07-26 14:50:00,18.32,18.33,18.28,18.3,21349.0,18.1974,18.2074,18.1577,18.1776,21349.0
2019-07-26 14:55:00,18.3,18.34,18.29,18.32,55809.0,18.1776,18.2173,18.1676,18.1974,55809.0
2019-07-26 15:00:00,18.33,18.39,18.32,18.35,38998.0,18.2074,18.267,18.1974,18.2272,38998.0
2019-07-26 15:05:00,18.35,18.36,18.32,18.34,102305.0,18.2272,18.2372,18.1974,18.2173,102305.0
2019-07-26 15:10:00,18.34,18.44,18.33,18.4,69760.0,18.2173,18.3166,18.2074,18.2769,69760.0
2019-07-26 15:15:00,18.41,18.43,18.38,18.39,14749.0,18.2868,18.3067,18.257,18.267,14749.0
2019-07-26 15:20:00,18.4,18.44,18.38,18.43,29952.0,18.2769,18.3166,18.257,18.3067,29952.0
2019-07-26 15:25:00,18.43,18.47,18.42,18.46,26078.0,18.3067,18.3464,18.2968,18.3365,26078.0
2019-07-26 15:30:00,18.46,18.48,18.45,18.47,49950.0,18.3365,18.3564,18.3266,18.3464,49950.0
2019-07-26 15:35:00,18.46,18.49,18.45,18.48,62346.0,18.3365,18.3663,18.3266,18.3564,62346.0
2019-07-26 15:40:00,18.48,18.52,18.47,18.51,55260.0,18.3564,18.3961,18.3464,18.3862,55260.0
2019-07-26 15:45:00,18.51,18.6,18.5,18.57,120672.0,18.3862,18.4756,18.3762,18.4458,120672.0
2019-07-26 15:50:00,18.57,18.61,18.53,18.6,190467.0,18.4458,18.4855,18.406,18.4756,190467.0
2019-07-26 15:55:00,18.6,18.72,18.58,18.72,455146.0,18.4756,18.5948,18.4557,18.5948,455146.0
2019-07-29 09:30:00,18.7,18.73,18.41,18.42,60205.0,18.5749,18.6047,18.2868,18.2968,60205.0
2019-07-29 09:35:00,18.42,18.5,18.3,18.33,38717.0,18.2968,18.3762,18.1776,18.2074,38717.0
2019-07-29 09:40:00,18.3,18.33,18.21,18.21,26583.0,18.1776,18.2074,18.0882,18.0882,26583.0
2019-07-29 09:45:00,18.24,18.25,18.13,18.14,66212.0,18.118,18.1279,18.0087,18.0186,66212.0
2019-07-29 09:50:00,18.14,18.28,18.03,18.06,179009.0,18.0186,18.1577,17.9094,17.9392,179009.0
2019-07-29 09:55:00,18.06,18.06,17.9,18.04,103587.0,17.9392,17.9392,17.7802,17.9193,103587.0
2019-07-29 10:00:00,18.03,18.07,17.98,18.03,26709.0,17.9094,17.9491,17.8597,17.9094,26709.0
2019-07-29 10:05:00,18.03,18.15,18.03,18.13,65979.0,17.9094,18.0286,17.9094,18.0087,65979.0
2019-07-29 10:10:00,18.13,18.14,18.05,18.1,56770.0,18.0087,18.0186,17.9292,17.9789,56770.0
2019-07-29 10:15:00,18.1,18.12,18.01,18.04,32380.0,17.9789,17.9988,17.8895,17.9193,32380.0
2019-07-29 10:20:00,18.04,18.08,18.0,18.02,68420.0,17.9193,17.959,17.8796,17.8994,68420.0
2019-07-29 10:25:00,18.04,18.13,18.02,18.04,34448.0,17.9193,18.0087,17.8994,17.9193,34448.0
2019-07-29 10:30:00,18.03,18.06,18.02,18.04,14533.0,17.9094,17.9392,17.8994,17.9193,14533.0
2019-07-29 10:35:00,18.05,18.12,18.04,18.11,40932.0,17.9292,17.9988,17.9193,17.9888,40932.0
2019-07-29 10:40:00,18.12,18.12,18.04,18.05,39632.0,17.9988,17.9988,17.9193,17.9292,39632.0
2019-07-29 10:45:00,18.05,18.08,18.02,18.05,29705.0,17.9292,17.959,17.8994,17.9292,29705.0
2019-07-29 10:50:00,18.04,18.09,18.02,18.08,44693.0,17.9193,17.969,17.8994,17.959,44693.0
2019-07-29 10:55:00,18.08,18.13,18.08,18.09,37018.0,17.959,18.0087,17.959,17.969,37018.0
2019-07-29 11:00:00,18.09,18.11,18.06,18.09,16760.0,17.969,17.9888,17.9392,17.969,16760.0
2019-07-29 11:05:00,18.1,18.22,18.09,18.15,29229.0,17.9789,18.0981,17.969,18.0286,29229.0
2019-07-29 11:10:00,18.13,18.16,18.11,18.15,17695.0,18.0087,18.0385,17.9888,18.0286,17695.0
2019-07-29 11:15:00,18.15,18.25,18.13,18.2,61298.0,18.0286,18.1279,18.0087,18.0782,61298.0
2019-07-29 11:20:00,18.19,18.2,18.15,18.2,12725.0,18.0683,18.0782,18.0286,18.0782,12725.0
2019-07-29 11:25:00,18.2,18.21,18.16,18.18,13521.0,18.0782,18.0882,18.0385,18.0584,13521.0
2019-07-29 11:30:00,18.17,18.25,18.16,18.25,31194.0,18.0484,18.1279,18.0385,18.1279,31194.0
2019-07-29 11:35:00,18.24,18.26,18.17,18.21,41239.0,18.118,18.1378,18.0484,18.0882,41239.0
2019-07-29 11:40:00,18.2,18.2,18.16,18.18,15297.0,18.0782,18.0782,18.0385,18.0584,15297.0
2019-07-29 11:45:00,18.18,18.19,18.14,18.15,11388.0,18.0584,18.0683,18.0186,18.0286,11388.0
2019-07-29 11:50:00,18.15,18.19,18.15,18.16,10084.0,18.0286,18.0683,18.0286,18.0385,10084.0
2019-07-29 11:55:00,18.15,18.19,18.15,18.17,10879.0,18.0286,18.0683,18.0286,18.0484,10879.0
2019-07-29 12:00:00,18.16,18.18,18.09,18.09,20134.0,18.0385,18.0584,17.969,17.969,20134.0
2019-07-29 12:05:00,18.1,18.13,18.08,18.09,9041.0,17.9789,18.0087,17.959,17.969,9041.0
2019-07-29 12:10:00,18.1,18.12,18.09,18.11,9162.0,17.9789,17.9988,17.969,17.9888,9162.0
2019-07-29 12:15:00,18.12,18.12,18.05,18.08,17961.0,17.9988,17.9988,17.9292,17.959,17961.0
2019-07-29 12:20:00,18.09,18.1,18.05,18.06,11178.0,17.969,17.9789,17.9292,17.9392,11178.0
2019-07-29 12:25:00,18.07,18.11,18.06,18.1,7923.0,17.9491,17.9888,17.9392,17.9789,7923.0
2019-07-29 12:30:00,18.09,18.16,18.08,18.16,16830.0,17.969,18.0385,17.959,18.0385,16830.0
2019-07-29 12:35:00,18.16,18.19,18.15,18.19,16743.0,18.0385,18.0683,18.0286,18.0683,16743.0
2019-07-29 12:40:00,18.18,18.23,18.17,18.2,27671.0,18.0584,18.108,18.0484,18.0782,27671.0
2019-07-29 12:45:00,18.21,18.26,18.2,18.25,18593.0,18.0882,18.1378,18.0782,18.1279,18593.0
2019-07-29 12:50:00,18.27,18.27,18.24,18.24,6562.0,18.1478,18.1478,18.118,18.118,6562.0
2019-07-29 12:55:00,18.24,18.31,18.23,18.31,20528.0,18.118,18.1875,18.108,18.1875,20528.0
2019-07-29 13:00:00,18.31,18.32,18.29,18.29,12187.0,18.1875,18.1974,18.1676,18.1676,12187.0
2019-07-29 13:05:00,18.3,18.3,18.26,18.29,12663.0,18.1776,18.1776,18.1378,18.1676,12663.0
2019-07-29 13:10:00,18.29,18.3,18.27,18.29,15300.0,18.1676,18.1776,18.1478,18.1676,15300.0
2019-07-29 13:15:00,18.29,18.29,18.18,18.21,29942.0,18.1676,18.1676,18.0584,18.0882,29942.0
2019-07-29 13:20:00,18.2,18.22,18.17,18.22,12729.0,18.0782,18.0981,18.0484,18.0981,12729.0
2019-07-29 13:25:00,18.21,18.23,18.2,18.23,11901.0,18.0882,18.108,18.0782,18.108,11901.0
2019-07-29 13:30:00,18.23,18.25,18.22,18.23,6060.0,18.108,18.1279,18.0981,18.108,6060.0
2019-07-29 13:35:00,18.23,18.25,18.21,18.21,17033.0,18.108,18.1279,18.0882,18.0882,17033.0
2019-07-29 13:40:00,18.22,18.23,18.2,18.22,8404.0,18.0981,18.108,18.0782,18.0981,8404.0
2019-07-29 13:45:00,18.21,18.22,18.17,18.2,9776.0,18.0882,18.0981,18.0484,18.0782,9776.0
2019-07-29 13:50:00,18.19,18.22,18.18,18.2,8606.0,18.0683,18.0981,18.0584,18.0782,8606.0
2019-07-29 13:55:00,18.21,18.21,18.15,18.18,10700.0,18.0882,18.0882,18.0286,18.0584,10700.0
2019-07-29 14:00:00,18.18,18.18,18.15,18.17,8702.0,18.0584,18.0584,18.0286,18.0484,8702.0
2019-07-29 14:05:00,18.17,18.21,18.14,18.21,14594.0,18.0484,18.0882,18.0186,18.0882,14594.0
2019-07-29 14:10:00,18.2,18.21,18.18,18.2,6000.0,18.0782,18.0882,18.0584,18.0782,6000.0
2019-07-29 14:15:00,18.2,18.21,18.17,18.21,9089.0,18.0782,18.0882,18.0484,18.0882,9089.0
2019-07-29 14:20:00,18.21,18.27,18.21,18.26,18390.0,18.0882,18.1478,18.0882,18.1378,18390.0
2019-07-29 14:25:00,18.26,18.26,18.24,18.24,6700.0,18.1378,18.1378,18.118,18.118,6700.0
2019-07-29 14:30:00,18.24,18.25,18.22,18.23,8256.0,18.118,18.1279,18.0981,18.108,8256.0
2019-07-29 14:35:00,18.23,18.25,18.19,18.23,41534.0,18.108,18.1279,18.0683,18.108,41534.0
2019-07-29 14:40:00,18.23,18.23,18.18,18.19,36723.0,18.108,18.108,18.0584,18.0683,36723.0
2019-07-29 14:45:00,18.18,18.23,18.18,18.21,31030.0,18.0584,18.108,18.0584,18.0882,31030.0
2019-07-29 14:50:00,18.21,18.27,18.21,18.26,22325.0,18.0882,18.1478,18.0882,18.1378,22325.0
2019-07-29 14:55:00,18.25,18.26,18.24,18.25,11151.0,18.1279,18.1378,18.118,18.1279,11151.0
2019-07-29 15:00:00,18.26,18.28,18.23,18.25,34063.0,18.1378,18.1577,18.108,18.1279,34063.0
2019-07-29 15:05:00,18.26,18.29,18.25,18.28,20305.0,18.1378,18.1676,18.1279,18.1577,20305.0
2019-07-29 15:10:00,18.28,18.3,18.26,18.27,27993.0,18.1577,18.1776,18.1378,18.1478,27993.0
2019-07-29 15:15:00,18.27,18.28,18.25,18.28,17447.0,18.1478,18.1577,18.1279,18.1577,17447.0
2019-07-29 15:20:00,18.28,18.32,18.25,18.31,24014.0,18.1577,18.1974,18.1279,18.1875,24014.0
2019-07-29 15:25:00,18.31,18.32,18.29,18.3,10542.0,18.1875,18.1974,18.1676,18.1776,10542.0
2019-07-29 15:30:00,18.3,18.32,18.29,18.3,26459.0,18.1776,18.1974,18.1676,18.1776,26459.0
2019-07-29 15:35:00,18.3,18.33,18.29,18.32,24187.0,18.1776,18.2074,18.1676,18.1974,24187.0
2019-07-29 15:40:00,18.32,18.39,18.31,18.38,36829.0,18.1974,18.267,18.1875,18.257,36829.0
2019-07-29 15:45:00,18.37,18.37,18.3,18.31,32091.0,18.2471,18.2471,18.1776,18.1875,32091.0
2019-07-29 15:50:00,18.31,18.34,18.28,18.3,80192.0,18.1875,18.2173,18.1577,18.1776,80192.0
2019-07-29 15:55:00,18.3,18.32,18.26,18.29,99127.0,18.1776,18.1974,18.1378,18.1676,99127.0
2019-07-30 09:30:00,18.13,18.33,18.01,18.24,44048.0,18.0087,18.2074,17.8895,18.118,44048.0
2019-07-30 09:35:00,18.26,18.32,18.2,18.23,13884.0,18.1378,18.1974,18.0782,18.108,13884.0
2019-07-30 09:40:00,18.24,18.3,18.18,18.28,20956.0,18.118,18.1776,18.0584,18.1577,20956.0
2019-07-30 09:45:00,18.27,18.3,18.25,18.26,13217.0,18.1478,18.1776,18.1279,18.1378,13217.0
2019-07-30 09:50:00,18.27,18.27,18.22,18.24,9012.0,18.1478,18.1478,18.0981,18.118,9012.0
2019-07-30 09:55:00,18.25,18.27,18.24,18.26,8083.0,18.1279,18.1478,18.118,18.1378,8083.0
2019-07-30 10:00:00,18.26,18.29,18.25,18.29,12768.0,18.1378,18.1676,18.1279,18.1676,12768.0
2019-07-30 10:05:00,18.29,18.3,18.23,18.26,11621.0,18.1676,18.1776,18.108,18.1378,11621.0
2019-07-30 10:10:00,18.26,18.9,18.26,18.68,305871.0,18.1378,18.7736,18.1378,18.555,305871.0
2019-07-30 10:15:00,18.68,18.77,18.55,18.77,70371.0,18.555,18.6444,18.4259,18.6444,70371.0
2019-07-30 10:20:00,18.78,18.95,18.72,18.87,56869.0,18.6544,18.8232,18.5948,18.7438,56869.0
2019-07-30 10:25:00,18.84,19.03,18.83,19.0,99220.0,18.714,18.9027,18.704,18.8729,99220.0
2019-07-30 10:30:00,19.0,19.01,18.88,18.97,77495.0,18.8729,18.8828,18.7537,18.8431,77495.0
2019-07-30 10:35:00,18.98,19.0,18.81,18.88,62941.0,18.853,18.8729,18.6842,18.7537,62941.0
2019-07-30 10:40:00,18.88,18.88,18.59,18.61,46355.0,18.7537,18.7537,18.4656,18.4855,46355.0
2019-07-30 10:45:00,18.61,18.74,18.6,18.72,28275.0,18.4855,18.6146,18.4756,18.5948,28275.0
2019-07-30 10:50:00,18.72,18.73,18.67,18.68,15019.0,18.5948,18.6047,18.5451,18.555,15019.0
2019-07-30 10:55:00,18.69,18.69,18.58,18.64,38926.0,18.565,18.565,18.4557,18.5153,38926.0
2019-07-30 11:00:00,18.64,18.64,18.61,18.63,16100.0,18.5153,18.5153,18.4855,18.5054,16100.0
2019-07-30 11:05:00,18.64,18.65,18.62,18.64,9549.0,18.5153,18.5252,18.4954,18.5153,9549.0
2019-07-30 11:10:00,18.64,18.65,18.62,18.63,11668.0,18.5153,18.5252,18.4954,18.5054,11668.0
2019-07-30 11:15:00,18.62,18.62,18.47,18.53,65786.0,18.4954,18.4954,18.3464,18.406,65786.0
2019-07-30 11:20:00,18.52,18.54,18.48,18.49,16983.0,18.3961,18.416,18.3564,18.3663,16983.0
2019-07-30 11:25:00,18.49,18.49,18.41,18.42,29748.0,18.3663,18.3663,18.2868,18.2968,29748.0
2019-07-30 11:30:00,18.42,18.48,18.42,18.48,14929.0,18.2968,18.3564,18.2968,18.3564,14929.0
2019-07-30 11:35:00,18.47,18.47,18.41,18.42,14260.0,18.3464,18.3464,18.2868,18.2968,14260.0
2019-07-30 11:40:00,18.41,18.42,18.35,18.4,19277.0,18.2868,18.2968,18.2272,18.2769,19277.0
2019-07-30 11:45:00,18.41,18.41,18.35,18.39,21512.0,18.2868,18.2868,18.2272,18.267,21512.0
2019-07-30 11:50:00,18.39,18.45,18.37,18.4,20918.0,18.267,18.3266,18.2471,18.2769,20918.0
2019-07-30 11:55:00,18.41,18.41,18.34,18.4,14479.0,18.2868,18.2868,18.2173,18.2769,14479.0
2019-07-30 12:00:00,18.39,18.41,18.35,18.36,25981.0,18.267,18.2868,18.2272,18.2372,25981.0
2019-07-30 12:05:00,18.36,18.36,18.27,18.34,29888.0,18.2372,18.2372,18.1478,18.2173,29888.0
2019-07-30 12:10:00,18.34,18.34,18.29,18.31,14972.0,18.2173,18.2173,18.1676,18.1875,14972.0
2019-07-30 12:15:00,18.32,18.33,18.29,18.29,27502.0,18.1974,18.2074,18.1676,18.1676,27502.0
2019-07-30 12:20:00,18.29,18.33,18.28,18.31,8147.0,18.1676,18.2074,18.1577,18.1875,8147.0
2019-07-30 12:25:00,18.32,18.33,18.3,18.3,8190.0,18.1974,18.2074,18.1776,18.1776,8190.0
2019-07-30 12:30:00,18.3,18.32,18.25,18.27,13827.0,18.1776,18.1974,18.1279,18.1478,13827.0
2019-07-30 12:35:00,18.27,18.29,18.24,18.28,15757.0,18.1478,18.1676,18.118,18.1577,15757.0
2019-07-30 12:40:00,18.28,18.3,18.28,18.29,3518.0,18.1577,18.1776,18.1577,18.1676,3518.0
2019-07-30 12:45:00,18.3,18.3,18.27,18.28,5543.0,18.1776,18.1776,18.1478,18.1577,5543.0
2019-07-30 12:50:00,18.27,18.28,18.24,18.27,16133.0,18.1478,18.1577,18.118,18.1478,16133.0
2019-07-30 12:55:00,18.26,18.27,18.23,18.27,18583.0,18.1378,18.1478,18.108,18.1478,18583.0
2019-07-30 13:00:00,18.27,18.28,18.25,18.27,10626.0,18.1478,18.1577,18.1279,18.1478,10626.0
2019-07-30 13:05:00,18.27,18.27,18.22,18.25,25518.0,18.1478,18.1478,18.0981,18.1279,25518.0
2019-07-30 13:10:00,18.24,18.24,18.19,18.21,88095.0,18.118,18.118,18.0683,18.0882,88095.0
2019-07-30 13:15:00,18.22,18.22,18.19,18.2,17281.0,18.0981,18.0981,18.0683,18.0782,17281.0
2019-07-30 13:20:00,18.21,18.21,18.16,18.16,11555.0,18.0882,18.0882,18.0385,18.0385,11555.0
2019-07-30 13:25:00,18.16,18.17,18.04,18.15,92647.0,18.0385,18.0484,17.9193,18.0286,92647.0
2019-07-30 13:30:00,18.15,18.17,18.14,18.15,12680.0,18.0286,18.0484,18.0186,18.0286,12680.0
2019-07-30 13:35:00,18.16,18.17,18.13,18.15,9073.0,18.0385,18.0484,18.0087,18.0286,9073.0
2019-07-30 13:40:00,18.15,18.15,18.1,18.13,15036.0,18.0286,18.0286,17.9789,18.0087,15036.0
2019-07-30 13:45:00,18.13,18.14,18.1,18.13,13481.0,18.0087,18.0186,17.9789,18.0087,13481.0
2019-07-30 13:50:00,18.13,18.17,18.12,18.17,8160.0,18.0087,18.0484,17.9988,18.0484,8160.0
2019-07-30 13:55:00,18.16,18.17,18.14,18.16,18224.0,18.0385,18.0484,18.0186,18.0385,18224.0
2019-07-30 14:00:00,18.17,18.18,18.15,18.17,23269.0,18.0484,18.0584,18.0286,18.0484,23269.0
2019-07-30 14:05:00,18.17,18.18,18.15,18.16,6007.0,18.0484,18.0584,18.0286,18.0385,6007.0
2019-07-30 14:10:00,18.16,18.16,18.14,18.16,16569.0,18.0385,18.0385,18.0186,18.0385,16569.0
2019-07-30 14:15:00,18.16,18.18,18.15,18.16,16875.0,18.0385,18.0584,18.0286,18.0385,16875.0
2019-07-30 14:20:00,18.16,18.17,18.14,18.17,26657.0,18.0385,18.0484,18.0186,18.0484,26657.0
2019-07-30 14:25:00,18.17,18.17,18.08,18.09,29517.0,18.0484,18.0484,17.959,17.969,29517.0
2019-07-30 14:30:00,18.09,18.16,18.08,18.13,19345.0,17.969,18.0385,17.959,18.0087,19345.0
2019-07-30 14:35:00,18.12,18.16,18.12,18.14,12061.0,17.9988,18.0385,17.9988,18.0186,12061.0
2019-07-30 14:40:00,18.13,18.15,18.11,18.13,16492.0,18.0087,18.0286,17.9888,18.0087,16492.0
2019-07-30 14:45:00,18.13,18.13,18.08,18.12,19537.0,18.0087,18.0087,17.959,17.9988,19537.0
2019-07-30 14:50:00,18.12,18.15,18.11,18.13,10650.0,17.9988,18.0286,17.9888,18.0087,10650.0
2019-07-30 14:55:00,18.14,18.16,18.05,18.05,60032.0,18.0186,18.0385,17.9292,17.9292,60032.0
2019-07-30 15:00:00,18.06,18.1,18.06,18.08,33734.0,17.9392,17.9789,17.9392,17.959,33734.0
2019-07-30 15:05:00,18.07,18.08,17.96,17.98,104742.0,17.9491,17.959,17.8398,17.8597,104742.0
2019-07-30 15:10:00,17.99,18.0,17.86,17.87,65545.0,17.8696,17.8796,17.7405,17.7504,65545.0
2019-07-30 15:15:00,17.87,17.95,17.86,17.92,46758.0,17.7504,17.8299,17.7405,17.8001,46758.0
2019-07-30 15:20:00,17.92,17.99,17.91,17.96,47611.0,17.8001,17.8696,17.7902,17.8398,47611.0
2019-07-30 15:25:00,17.96,18.01,17.96,18.0,22867.0,17.8398,17.8895,17.8398,17.8796,22867.0
2019-07-30 15:30:00,18.0,18.01,17.97,18.01,55769.0,17.8796,17.8895,17.8498,17.8895,55769.0
2019-07-30 15:35:00,18.0,18.03,17.99,18.03,29283.0,17.8796,17.9094,17.8696,17.9094,29283.0
2019-07-30 15:40:00,18.03,18.08,18.02,18.05,87015.0,17.9094,17.959,17.8994,17.9292,87015.0
2019-07-30 15:45:00,18.05,18.07,17.95,17.99,260737.0,17.9292,17.9491,17.8299,17.8696,260737.0
2019-07-30 15:50:00,17.98,18.02,17.95,18.0,111859.0,17.8597,17.8994,17.8299,17.8796,111859.0
2019-07-30 15:55:00,18.0,18.04,17.97,18.02,158722.0,17.8796,17.9193,17.8498,17.8994,158722.0
2019-07-31 09:30:00,18.05,18.17,17.91,18.05,54385.0,17.9292,18.0484,17.7902,17.9292,54385.0
2019-07-31 09:35:00,18.05,18.1,17.97,18.06,73713.0,17.9292,17.9789,17.8498,17.9392,73713.0
2019-07-31 09:40:00,18.08,18.08,18.0,18.04,12550.0,17.959,17.959,17.8796,17.9193,12550.0
2019-07-31 09:45:00,18.06,18.18,17.9,18.1,140885.0,17.9392,18.0584,17.7802,17.9789,140885.0
2019-07-31 09:50:00,18.1,18.1,17.97,18.02,44026.0,17.9789,17.9789,17.8498,17.8994,44026.0
2019-07-31 09:55:00,18.02,18.11,18.0,18.06,121703.0,17.8994,17.9888,17.8796,17.9392,121703.0
2019-07-31 10:00:00,18.03,18.1,18.03,18.08,6381.0,17.9094,17.9789,17.9094,17.959,6381.0
2019-07-31 10:05:00,18.1,18.34,18.09,18.33,82046.0,17.9789,18.2173,17.969,18.2074,82046.0
2019-07-31 10:10:00,18.31,18.43,18.31,18.42,32999.0,18.1875,18.3067,18.1875,18.2968,32999.0
2019-07-31 10:15:00,18.41,18.44,18.31,18.38,49438.0,18.2868,18.3166,18.1875,18.257,49438.0
2019-07-31 10:20:00,18.37,18.47,18.36,18.39,25962.0,18.2471,18.3464,18.2372,18.267,25962.0
2019-07-31 10:25:00,18.39,18.39,18.29,18.3,27917.0,18.267,18.267,18.1676,18.1776,27917.0
2019-07-31 10:30:00,18.3,18.35,18.27,18.29,26192.0,18.1776,18.2272,18.1478,18.1676,26192.0
2019-07-31 10:35:00,18.31,18.32,18.28,18.32,20861.0,18.1875,18.1974,18.1577,18.1974,20861.0
2019-07-31 10:40:00,18.29,18.38,18.29,18.3,20363.0,18.1676,18.257,18.1676,18.1776,20363.0
2019-07-31 10:45:00,18.29,18.29,18.16,18.17,20275.0,18.1676,18.1676,18.0385,18.0484,20275.0
2019-07-31 10:50:00,18.16,18.17,18.08,18.12,20652.0,18.0385,18.0484,17.959,17.9988,20652.0
2019-07-31 10:55:00,18.1,18.12,18.07,18.09,19506.0,17.9789,17.9988,17.9491,17.969,19506.0
2019-07-31 11:00:00,18.09,18.11,18.07,18.1,12403.0,17.969,17.9888,17.9491,17.9789,12403.0
2019-07-31 11:05:00,18.09,18.1,18.07,18.1,9854.0,17.969,17.9789,17.9491,17.9789,9854.0
2019-07-31 11:10:00,18.1,18.21,18.1,18.2,19452.0,17.9789,18.0882,17.9789,18.0782,19452.0
2019-07-31 11:15:00,18.21,18.25,18.2,18.2,18354.0,18.0882,18.1279,18.0782,18.0782,18354.0
2019-07-31 11:20:00,18.21,18.24,18.2,18.21,22664.0,18.0882,18.118,18.0782,18.0882,22664.0
2019-07-31 11:25:00,18.22,18.22,18.17,18.17,10973.0,18.0981,18.0981,18.0484,18.0484,10973.0
2019-07-31 11:30:00,18.17,18.18,18.17,18.18,2706.0,18.0484,18.0584,18.0484,18.0584,2706.0
2019-07-31 11:35:00,18.18,18.18,18.16,18.18,2535.0,18.0584,18.0584,18.0385,18.0584,2535.0
2019-07-31 11:40:00,18.18,18.19,18.13,18.14,23616.0,18.0584,18.0683,18.0087,18.0186,23616.0
2019-07-31 11:45:00,18.16,18.18,18.14,18.17,8031.0,18.0385,18.0584,18.0186,18.0484,8031.0
2019-07-31 11:50:00,18.18,18.18,18.16,18.18,35863.0,18.0584,18.0584,18.0385,18.0584,35863.0
2019-07-31 11:55:00,18.18,18.19,18.17,18.17,3480.0,18.0584,18.0683,18.0484,18.0484,3480.0
2019-07-31 12:00:00,18.17,18.19,18.17,18.19,8977.0,18.0484,18.0683,18.0484,18.0683,8977.0
2019-07-31 12:05:00,18.18,18.19,18.16,18.17,3240.0,18.0584,18.0683,18.0385,18.0484,3240.0
2019-07-31 12:10:00,18.17,18.17,18.17,18.17,0.0,18.0484,18.0484,18.0484,18.0484,0.0
2019-07-31 12:15:00,18.17,18.19,18.17,18.18,3709.0,18.0484,18.0683,18.0484,18.0584,3709.0
2019-07-31 12:20:00,18.18,18.23,18.18,18.23,9943.0,18.0584,18.108,18.0584,18.108,9943.0
2019-07-31 12:25:00,18.24,18.24,18.17,18.18,19859.0,18.118,18.118,18.0484,18.0584,19859.0
2019-07-31 12:30:00,18.2,18.24,18.16,18.17,16950.0,18.0782,18.118,18.0385,18.0484,16950.0
2019-07-31 12:35:00,18.17,18.18,18.16,18.17,2500.0,18.0484,18.0584,18.0385,18.0484,2500.0
2019-07-31 12:40:00,18.16,18.17,18.15,18.15,2324.0,18.0385,18.0484,18.0286,18.0286,2324.0
2019-07-31 12:45:00,18.16,18.17,18.12,18.13,8156.0,18.0385,18.0484,17.9988,18.0087,8156.0
2019-07-31 12:50:00,18.14,18.17,18.13,18.17,2475.0,18.0186,18.0484,18.0087,18.0484,2475.0
2019-07-31 12:55:00,18.17,18.22,18.17,18.2,8959.0,18.0484,18.0981,18.0484,18.0782,8959.0
2019-07-31 13:00:00,18.2,18.2,18.19,18.2,9131.0,18.0782,18.0782,18.0683,18.0782,9131.0
2019-07-31 13:05:00,18.2,18.24,18.19,18.22,29345.0,18.0782,18.118,18.0683,18.0981,29345.0
2019-07-31 13:10:00,18.22,18.23,18.22,18.23,1000.0,18.0981,18.108,18.0981,18.108,1000.0
2019-07-31 13:15:00,18.23,18.24,18.19,18.2,4434.0,18.108,18.118,18.0683,18.0782,4434.0
2019-07-31 13:20:00,18.19,18.21,18.18,18.19,8132.0,18.0683,18.0882,18.0584,18.0683,8132.0
2019-07-31 13:25:00,18.19,18.2,18.18,18.2,11327.0,18.0683,18.0782,18.0584,18.0782,11327.0
2019-07-31 13:30:00,18.2,18.2,18.16,18.19,13046.0,18.0782,18.0782,18.0385,18.0683,13046.0
2019-07-31 13:35:00,18.18,18.2,18.18,18.2,3014.0,18.0584,18.0782,18.0584,18.0782,3014.0
2019-07-31 13:40:00,18.2,18.21,18.16,18.16,5850.0,18.0782,18.0882,18.0385,18.0385,5850.0
2019-07-31 13:45:00,18.16,18.22,18.16,18.2,4905.0,18.0385,18.0981,18.0385,18.0782,4905.0
2019-07-31 13:50:00,18.21,18.22,18.17,18.18,4346.0,18.0882,18.0981,18.0484,18.0584,4346.0
2019-07-31 13:55:00,18.18,18.19,18.11,18.11,9389.0,18.0584,18.0683,17.9888,17.9888,9389.0
2019-07-31 14:00:00,18.11,18.17,18.08,18.11,9014.0,17.9888,18.0484,17.959,17.9888,9014.0
2019-07-31 14:05:00,18.13,18.17,18.12,18.14,6656.0,18.0087,18.0484,17.9988,18.0186,6656.0
2019-07-31 14:10:00,18.16,18.2,18.16,18.17,17404.0,18.0385,18.0782,18.0385,18.0484,17404.0
2019-07-31 14:15:00,18.15,18.18,18.13,18.16,5943.0,18.0286,18.0584,18.0087,18.0385,5943.0
2019-07-31 14:20:00,18.18,18.19,18.17,18.19,15576.0,18.0584,18.0683,18.0484,18.0683,15576.0
2019-07-31 14:25:00,18.19,18.21,18.18,18.19,14600.0,18.0683,18.0882,18.0584,18.0683,14600.0
2019-07-31 14:30:00,18.19,18.21,18.18,18.2,9278.0,18.0683,18.0882,18.0584,18.0782,9278.0
2019-07-31 14:35:00,18.2,18.21,18.1,18.11,24729.0,18.0782,18.0882,17.9789,17.9888,24729.0
2019-07-31 14:40:00,18.11,18.12,18.01,18.02,74059.0,17.9888,17.9988,17.8895,17.8994,74059.0
2019-07-31 14:45:00,18.01,18.04,17.98,17.99,56990.0,17.8895,17.9193,17.8597,17.8696,56990.0
2019-07-31 14:50:00,17.99,18.05,17.89,18.05,68206.0,17.8696,17.9292,17.7703,17.9292,68206.0
2019-07-31 14:55:00,18.12,18.15,18.07,18.14,20631.0,17.9988,18.0286,17.9491,18.0186,20631.0
2019-07-31 15:00:00,18.14,18.21,18.11,18.12,18531.0,18.0186,18.0882,17.9888,17.9988,18531.0
2019-07-31 15:05:00,18.13,18.17,18.11,18.15,12896.0,18.0087,18.0484,17.9888,18.0286,12896.0
2019-07-31 15:10:00,18.16,18.18,18.11,18.14,16545.0,18.0385,18.0584,17.9888,18.0186,16545.0
2019-07-31 15:15:00,18.15,18.28,18.14,18.23,196832.0,18.0286,18.1577,18.0186,18.108,196832.0
2019-07-31 15:20:00,18.23,18.23,18.14,18.15,13501.0,18.108,18.108,18.0186,18.0286,13501.0
2019-07-31 15:25:00,18.16,18.19,18.14,18.18,13204.0,18.0385,18.0683,18.0186,18.0584,13204.0
2019-07-31 15:30:00,18.18,18.18,18.09,18.09,128700.0,18.0584,18.0584,17.969,17.969,128700.0
2019-07-31 15:35:00,18.11,18.16,18.11,18.15,15854.0,17.9888,18.0385,17.9888,18.0286,15854.0
2019-07-31 15:40:00,18.14,18.15,18.1,18.15,16379.0,18.0186,18.0286,17.9789,18.0286,16379.0
2019-07-31 15:45:00,18.14,18.15,18.11,18.12,23852.0,18.0186,18.0286,17.9888,17.9988,23852.0
2019-07-31 15:50:00,18.12,18.12,18.05,18.06,47230.0,17.9988,17.9988,17.9292,17.9392,47230.0
2019-07-31 15:55:00,18.06,18.12,18.05,18.11,74155.0,17.9392,17.9988,17.9292,17.9888,74155.0
2019-08-01 09:30:00,18.07,18.19,17.95,18.12,45915.0,17.9491,18.0683,17.8299,17.9988,45915.0
2019-08-01 09:35:00,18.11,18.13,18.02,18.13,61264.0,17.9888,18.0087,17.8994,18.0087,61264.0
2019-08-01 09:40:00,18.14,18.32,18.14,18.32,68047.0,18.0186,18.1974,18.0186,18.1974,68047.0
2019-08-01 09:45:00,18.32,18.5,18.32,18.4,94180.0,18.1974,18.3762,18.1974,18.2769,94180.0
2019-08-01 09:50:00,18.42,18.43,18.3,18.39,49679.0,18.2968,18.3067,18.1776,18.267,49679.0
2019-08-01 09:55:00,18.37,18.42,18.33,18.33,14056.0,18.2471,18.2968,18.2074,18.2074,14056.0
2019-08-01 10:00:00,18.31,18.35,18.28,18.35,17312.0,18.1875,18.2272,18.1577,18.2272,17312.0
2019-08-01 10:05:00,18.34,18.38,18.31,18.35,14758.0,18.2173,18.257,18.1875,18.2272,14758.0
2019-08-01 10:10:00,18.36,18.44,18.35,18.39,34145.0,18.2372,18.3166,18.2272,18.267,34145.0
2019-08-01 10:15:00,18.39,18.42,18.35,18.35,25266.0,18.267,18.2968,18.2272,18.2272,25266.0
2019-08-01 10:20:00,18.36,18.39,18.35,18.35,11595.0,18.2372,18.267,18.2272,18.2272,11595.0
2019-08-01 10:25:00,18.37,18.39,18.35,18.38,9796.0,18.2471,18.267,18.2272,18.257,9796.0
2019-08-01 10:30:00,18.39,18.42,18.36,18.41,31881.0,18.267,18.2968,18.2372,18.2868,31881.0
2019-08-01 10:35:00,18.4,18.42,18.34,18.35,22492.0,18.2769,18.2968,18.2173,18.2272,22492.0
2019-08-01 10:40:00,18.34,18.34,18.22,18.23,16439.0,18.2173,18.2173,18.0981,18.108,16439.0
2019-08-01 10:45:00,18.26,18.33,18.23,18.33,25407.0,18.1378,18.2074,18.108,18.2074,25407.0
2019-08-01 10:50:00,18.33,18.34,18.3,18.34,10434.0,18.2074,18.2173,18.1776,18.2173,10434.0
2019-08-01 10:55:00,18.34,18.48,18.32,18.45,67924.0,18.2173,18.3564,18.1974,18.3266,67924.0
2019-08-01 11:00:00,18.43,18.46,18.43,18.44,22414.0,18.3067,18.3365,18.3067,18.3166,22414.0
2019-08-01 11:05:00,18.46,18.46,18.41,18.45,6059.0,18.3365,18.3365,18.2868,18.3266,6059.0
2019-08-01 11:10:00,18.44,18.55,18.44,18.52,56537.0,18.3166,18.4259,18.3166,18.3961,56537.0
2019-08-01 11:15:00,18.52,18.55,18.5,18.5,28886.0,18.3961,18.4259,18.3762,18.3762,28886.0
2019-08-01 11:20:00,18.51,18.53,18.5,18.51,19716.0,18.3862,18.406,18.3762,18.3862,19716.0
2019-08-01 11:25:00,18.51,18.53,18.5,18.51,9816.0,18.3862,18.406,18.3762,18.3862,9816.0
2019-08-01 11:30:00,18.5,18.52,18.5,18.5,21011.0,18.3762,18.3961,18.3762,18.3762,21011.0
2019-08-01 11:35:00,18.51,18.52,18.5,18.52,9482.0,18.3862,18.3961,18.3762,18.3961,9482.0
2019-08-01 11:40:00,18.52,18.56,18.51,18.54,18492.0,18.3961,18.4358,18.3862,18.416,18492.0
2019-08-01 11:45:00,18.54,18.54,18.5,18.5,11919.0,18.416,18.416,18.3762,18.3762,11919.0
2019-08-01 11:50:00,18.5,18.52,18.5,18.5,15322.0,18.3762,18.3961,18.3762,18.3762,15322.0
2019-08-01 11:55:00,18.5,18.52,18.5,18.51,18645.0,18.3762,18.3961,18.3762,18.3862,18645.0
2019-08-01 12:00:00,18.51,18.51,18.46,18.5,24491.0,18.3862,18.3862,18.3365,18.3762,24491.0
2019-08-01 12:05:00,18.51,18.55,18.48,18.51,22574.0,18.3862,18.4259,18.3564,18.3862,22574.0
2019-08-01 12:10:00,18.51,18.56,18.5,18.54,28405.0,18.3862,18.4358,18.3762,18.416,28405.0
2019-08-01 12:15:00,18.53,18.55,18.53,18.55,11249.0,18.406,18.4259,18.406,18.4259,11249.0
2019-08-01 12:20:00,18.54,18.55,18.5,18.5,17831.0,18.416,18.4259,18.3762,18.3762,17831.0
2019-08-01 12:25:00,18.5,18.51,18.44,18.46,4289.0,18.3762,18.3862,18.3166,18.3365,4289.0
2019-08-01 12:30:00,18.44,18.53,18.44,18.5,29697.0,18.3166,18.406,18.3166,18.3762,29697.0
2019-08-01 12:35:00,18.5,18.53,18.48,18.51,14582.0,18.3762,18.406,18.3564,18.3862,14582.0
2019-08-01 12:40:00,18.52,18.54,18.5,18.5,24531.0,18.3961,18.416,18.3762,18.3762,24531.0
2019-08-01 12:45:00,18.5,18.51,18.5,18.51,14312.0,18.3762,18.3862,18.3762,18.3862,14312.0
2019-08-01 12:50:00,18.5,18.52,18.5,18.5,6937.0,18.3762,18.3961,18.3762,18.3762,6937.0
2019-08-01 12:55:00,18.5,18.52,18.5,18.51,5887.0,18.3762,18.3961,18.3762,18.3862,5887.0
2019-08-01 13:00:00,18.5,18.51,18.49,18.5,11961.0,18.3762,18.3862,18.3663,18.3762,11961.0
2019-08-01 13:05:00,18.5,18.51,18.5,18.5,15132.0,18.3762,18.3862,18.3762,18.3762,15132.0
2019-08-01 13:10:00,18.5,18.51,18.5,18.5,5200.0,18.3762,18.3862,18.3762,18.3762,5200.0
2019-08-01 13:15:00,18.5,18.53,18.47,18.48,33978.0,18.3762,18.406,18.3464,18.3564,33978.0
2019-08-01 13:20:00,18.47,18.47,18.45,18.45,2900.0,18.3464,18.3464,18.3266,18.3266,2900.0
2019-08-01 13:25:00,18.46,18.46,18.31,18.31,15124.0,18.3365,18.3365,18.1875,18.1875,15124.0
2019-08-01 13:30:00,18.34,18.41,18.34,18.34,6848.0,18.2173,18.2868,18.2173,18.2173,6848.0
2019-08-01 13:35:00,18.33,18.35,18.23,18.24,17751.0,18.2074,18.2272,18.108,18.118,17751.0
2019-08-01 13:40:00,18.23,18.34,18.23,18.28,9525.0,18.108,18.2173,18.108,18.1577,9525.0
2019-08-01 13:45:00,18.26,18.29,18.22,18.29,3720.0,18.1378,18.1676,18.0981,18.1676,3720.0
2019-08-01 13:50:00,18.26,18.3,18.25,18.27,4899.0,18.1378,18.1776,18.1279,18.1478,4899.0
2019-08-01 13:55:00,18.27,18.33,18.25,18.32,5267.0,18.1478,18.2074,18.1279,18.1974,5267.0
2019-08-01 14:00:00,18.35,18.35,18.26,18.26,6005.0,18.2272,18.2272,18.1378,18.1378,6005.0
2019-08-01 14:05:00,18.24,18.29,18.23,18.27,11202.0,18.118,18.1676,18.108,18.1478,11202.0
2019-08-01 14:10:00,18.26,18.3,18.23,18.29,19650.0,18.1378,18.1776,18.108,18.1676,19650.0
2019-08-01 14:15:00,18.29,18.29,18.23,18.25,10351.0,18.1676,18.1676,18.108,18.1279,10351.0
2019-08-01 14:20:00,18.26,18.27,18.19,18.22,13549.0,18.1378,18.1478,18.0683,18.0981,13549.0
2019-08-01 14:25:00,18.23,18.25,18.21,18.22,13747.0,18.108,18.1279,18.0882,18.0981,13747.0
2019-08-01 14:30:00,18.22,18.23,18.18,18.2,26501.0,18.0981,18.108,18.0584,18.0782,26501.0
2019-08-01 14:35:00,18.2,18.24,18.2,18.21,10801.0,18.0782,18.118,18.0782,18.0882,10801.0
2019-08-01 14:40:00,18.21,18.25,18.19,18.19,9955.0,18.0882,18.1279,18.0683,18.0683,9955.0
2019-08-01 14:45:00,18.2,18.28,18.19,18.26,10465.0,18.0782,18.1577,18.0683,18.1378,10465.0
2019-08-01 14:50:00,18.27,18.31,18.27,18.3,12111.0,18.1478,18.1875,18.1478,18.1776,12111.0
2019-08-01 14:55:00,18.29,18.3,18.27,18.3,7378.0,18.1676,18.1776,18.1478,18.1776,7378.0
2019-08-01 15:00:00,18.31,18.32,18.28,18.3,9412.0,18.1875,18.1974,18.1577,18.1776,9412.0
2019-08-01 15:05:00,18.31,18.32,18.28,18.28,9920.0,18.1875,18.1974,18.1577,18.1577,9920.0
2019-08-01 15:10:00,18.28,18.29,18.24,18.27,20482.0,18.1577,18.1676,18.118,18.1478,20482.0
2019-08-01 15:15:00,18.26,18.26,18.18,18.23,75114.0,18.1378,18.1378,18.0584,18.108,75114.0
2019-08-01 15:20:00,18.23,18.24,18.17,18.21,38106.0,18.108,18.118,18.0484,18.0882,38106.0
2019-08-01 15:25:00,18.23,18.26,18.2,18.24,28494.0,18.108,18.1378,18.0782,18.118,28494.0
2019-08-01 15:30:00,18.24,18.27,18.24,18.25,25364.0,18.118,18.1478,18.118,18.1279,25364.0
2019-08-01 15:35:00,18.25,18.35,18.25,18.32,28889.0,18.1279,18.2272,18.1279,18.1974,28889.0
2019-08-01 15:40:00,18.33,18.33,18.23,18.23,33859.0,18.2074,18.2074,18.108,18.108,33859.0
2019-08-01 15:45:00,18.23,18.23,18.1,18.13,83840.0,18.108,18.108,17.9789,18.0087,83840.0
2019-08-01 15:50:00,18.12,18.15,18.03,18.03,110089.0,17.9988,18.0286,17.9094,17.9094,110089.0
2019-08-01 15:55:00,18.03,18.08,17.97,18.06,311597.0,17.9094,17.959,17.8498,17.9392,311597.0
2019-08-02 09:30:00,18.2,18.29,18.16,18.29,27192.0,18.0782,18.1676,18.0385,18.1676,27192.0
2019-08-02 09:35:00,18.2,18.24,18.12,18.17,17060.0,18.0782,18.118,17.9988,18.0484,17060.0
2019-08-02 09:40:00,18.17,18.17,18.12,18.16,10646.0,18.0484,18.0484,17.9988,18.0385,10646.0
2019-08-02 09:45:00,18.16,18.17,18.08,18.08,10051.0,18.0385,18.0484,17.959,17.959,10051.0
2019-08-02 09:50:00,18.07,18.09,18.02,18.06,126018.0,17.9491,17.969,17.8994,17.9392,126018.0
2019-08-02 09:55:00,18.07,18.15,18.06,18.09,18837.0,17.9491,18.0286,17.9392,17.969,18837.0
2019-08-02 10:00:00,18.1,18.15,18.09,18.14,14907.0,17.9789,18.0286,17.969,18.0186,14907.0
2019-08-02 10:05:00,18.14,18.15,18.08,18.1,17402.0,18.0186,18.0286,17.959,17.9789,17402.0
2019-08-02 10:10:00,18.1,18.12,18.08,18.12,17578.0,17.9789,17.9988,17.959,17.9988,17578.0
2019-08-02 10:15:00,18.13,18.16,18.09,18.11,16142.0,18.0087,18.0385,17.969,17.9888,16142.0
2019-08-02 10:20:00,18.11,18.12,18.1,18.1,13017.0,17.9888,17.9988,17.9789,17.9789,13017.0
2019-08-02 10:25:00,18.11,18.12,18.1,18.11,10641.0,17.9888,17.9988,17.9789,17.9888,10641.0
2019-08-02 10:30:00,18.11,18.14,18.1,18.11,6436.0,17.9888,18.0186,17.9789,17.9888,6436.0
2019-08-02 10:35:00,18.1,18.11,18.06,18.09,6537.0,17.9789,17.9888,17.9392,17.969,6537.0
2019-08-02 10:40:00,18.1,18.2,18.1,18.2,43995.0,17.9789,18.0782,17.9789,18.0782,43995.0
2019-08-02 10:45:00,18.2,18.26,18.18,18.2,13568.0,18.0782,18.1378,18.0584,18.0782,13568.0
2019-08-02 10:50:00,18.2,18.23,18.18,18.18,11589.0,18.0782,18.108,18.0584,18.0584,11589.0
2019-08-02 10:55:00,18.2,18.24,18.19,18.23,23101.0,18.0782,18.118,18.0683,18.108,23101.0
2019-08-02 11:00:00,18.23,18.25,18.21,18.22,13444.0,18.108,18.1279,18.0882,18.0981,13444.0
2019-08-02 11:05:00,18.24,18.28,18.2,18.28,9617.0,18.118,18.1577,18.0782,18.1577,9617.0
2019-08-02 11:10:00,18.27,18.4,18.27,18.4,163790.0,18.1478,18.2769,18.1478,18.2769,163790.0
2019-08-02 11:15:00,18.39,18.42,18.32,18.34,33228.0,18.267,18.2968,18.1974,18.2173,33228.0
2019-08-02 11:20:00,18.32,18.39,18.3,18.38,22092.0,18.1974,18.267,18.1776,18.257,22092.0
2019-08-02 11:25:00,18.39,18.42,18.37,18.42,9874.0,18.267,18.2968,18.2471,18.2968,9874.0
2019-08-02 11:30:00,18.4,18.54,18.4,18.49,40014.0,18.2769,18.416,18.2769,18.3663,40014.0
2019-08-02 11:35:00,18.5,18.5,18.44,18.45,13698.0,18.3762,18.3762,18.3166,18.3266,13698.0
2019-08-02 11:40:00,18.45,18.53,18.45,18.5,9574.0,18.3266,18.406,18.3266,18.3762,9574.0
2019-08-02 11:45:00,18.5,18.52,18.46,18.47,39634.0,18.3762,18.3961,18.3365,18.3464,39634.0
2019-08-02 11:50:00,18.48,18.48,18.45,18.47,68292.0,18.3564,18.3564,18.3266,18.3464,68292.0
2019-08-02 11:55:00,18.47,18.5,18.46,18.5,8708.0,18.3464,18.3762,18.3365,18.3762,8708.0
2019-08-02 12:00:00,18.5,18.52,18.48,18.48,14523.0,18.3762,18.3961,18.3564,18.3564,14523.0
2019-08-02 12:05:00,18.47,18.47,18.37,18.39,16020.0,18.3464,18.3464,18.2471,18.267,16020.0
2019-08-02 12:10:00,18.38,18.38,18.27,18.28,13190.0,18.257,18.257,18.1478,18.1577,13190.0
2019-08-02 12:15:00,18.29,18.3,18.23,18.28,8280.0,18.1676,18.1776,18.108,18.1577,8280.0
2019-08-02 12:20:00,18.28,18.3,18.25,18.29,11380.0,18.1577,18.1776,18.1279,18.1676,11380.0
2019-08-02 12:25:00,18.29,18.32,18.27,18.32,9486.0,18.1676,18.1974,18.1478,18.1974,9486.0
2019-08-02 12:30:00,18.3,18.36,18.29,18.36,5710.0,18.1776,18.2372,18.1676,18.2372,5710.0
2019-08-02 12:35:00,18.35,18.35,18.26,18.28,18052.0,18.2272,18.2272,18.1378,18.1577,18052.0
2019-08-02 12:40:00,18.28,18.28,18.2,18.21,8491.0,18.1577,18.1577,18.0782,18.0882,8491.0
2019-08-02 12:45:00,18.21,18.21,18.11,18.12,21908.0,18.0882,18.0882,17.9888,17.9988,21908.0
2019-08-02 12:50:00,18.12,18.15,18.11,18.13,12993.0,17.9988,18.0286,17.9888,18.0087,12993.0
2019-08-02 12:55:00,18.14,18.15,18.13,18.14,14249.0,18.0186,18.0286,18.0087,18.0186,14249.0
2019-08-02 13:00:00,18.14,18.14,18.12,18.14,6828.0,18.0186,18.0186,17.9988,18.0186,6828.0
2019-08-02 13:05:00,18.13,18.18,18.13,18.14,9328.0,18.0087,18.0584,18.0087,18.0186,9328.0
2019-08-02 13:10:00,18.14,18.14,18.11,18.12,6022.0,18.0186,18.0186,17.9888,17.9988,6022.0
2019-08-02 13:15:00,18.11,18.15,18.11,18.14,10030.0,17.9888,18.0286,17.9888,18.0186,10030.0
2019-08-02 13:20:00,18.15,18.18,18.15,18.17,4762.0,18.0286,18.0584,18.0286,18.0484,4762.0
2019-08-02 13:25:00,18.16,18.17,18.13,18.14,7703.0,18.0385,18.0484,18.0087,18.0186,7703.0
2019-08-02 13:30:00,18.14,18.17,18.14,18.16,3673.0,18.0186,18.0484,18.0186,18.0385,3673.0
2019-08-02 13:35:00,18.16,18.18,18.16,18.18,4371.0,18.0385,18.0584,18.0385,18.0584,4371.0
2019-08-02 13:40:00,18.18,18.19,18.17,18.19,3957.0,18.0584,18.0683,18.0484,18.0683,3957.0
2019-08-02 13:45:00,18.19,18.19,18.18,18.18,2231.0,18.0683,18.0683,18.0584,18.0584,2231.0
2019-08-02 13:50:00,18.19,18.2,18.15,18.17,12801.0,18.0683,18.0782,18.0286,18.0484,12801.0
2019-08-02 13:55:00,18.17,18.18,18.15,18.18,7510.0,18.0484,18.0584,18.0286,18.0584,7510.0
2019-08-02 14:00:00,18.18,18.19,18.16,18.18,3905.0,18.0584,18.0683,18.0385,18.0584,3905.0
2019-08-02 14:05:00,18.17,18.2,18.16,18.18,5585.0,18.0484,18.0782,18.0385,18.0584,5585.0
2019-08-02 14:10:00,18.19,18.2,18.16,18.2,8839.0,18.0683,18.0782,18.0385,18.0782,8839.0
2019-08-02 14:15:00,18.19,18.2,18.17,18.18,4160.0,18.0683,18.0782,18.0484,18.0584,4160.0
2019-08-02 14:20:00,18.18,18.22,18.16,18.2,5979.0,18.0584,18.0981,18.0385,18.0782,5979.0
2019-08-02 14:25:00,18.2,18.22,18.19,18.21,3006.0,18.0782,18.0981,18.0683,18.0882,3006.0
2019-08-02 14:30:00,18.21,18.26,18.2,18.26,4476.0,18.0882,18.1378,18.0782,18.1378,4476.0
2019-08-02 14:35:00,18.25,18.31,18.25,18.29,17495.0,18.1279,18.1875,18.1279,18.1676,17495.0
2019-08-02 14:40:00,18.29,18.29,18.25,18.27,9071.0,18.1676,18.1676,18.1279,18.1478,9071.0
2019-08-02 14:45:00,18.26,18.29,18.26,18.27,4600.0,18.1378,18.1676,18.1378,18.1478,4600.0
2019-08-02 14:50:00,18.28,18.29,18.26,18.29,8436.0,18.1577,18.1676,18.1378,18.1676,8436.0
2019-08-02 14:55:00,18.28,18.29,18.27,18.29,5883.0,18.1577,18.1676,18.1478,18.1676,5883.0
2019-08-02 15:00:00,18.28,18.3,18.27,18.28,9948.0,18.1577,18.1776,18.1478,18.1577,9948.0
2019-08-02 15:05:00,18.28,18.29,18.26,18.27,3660.0,18.1577,18.1676,18.1378,18.1478,3660.0
2019-08-02 15:10:00,18.28,18.28,18.21,18.22,8147.0,18.1577,18.1577,18.0882,18.0981,8147.0
2019-08-02 15:15:00,18.22,18.27,18.2,18.27,33979.0,18.0981,18.1478,18.0782,18.1478,33979.0
2019-08-02 15:20:00,18.27,18.28,18.19,18.23,22439.0,18.1478,18.1577,18.0683,18.108,22439.0
2019-08-02 15:25:00,18.23,18.25,18.21,18.23,11457.0,18.108,18.1279,18.0882,18.108,11457.0
2019-08-02 15:30:00,18.24,18.29,18.22,18.29,1037306.0,18.118,18.1676,18.0981,18.1676,1037306.0
2019-08-02 15:35:00,18.3,18.62,18.29,18.62,133294.0,18.1776,18.4954,18.1676,18.4954,133294.0
2019-08-02 15:40:00,18.62,18.79,18.54,18.56,131972.0,18.4954,18.6643,18.416,18.4358,131972.0
2019-08-02 15:45:00,18.55,18.55,18.45,18.49,52300.0,18.4259,18.4259,18.3266,18.3663,52300.0
2019-08-02 15:50:00,18.48,18.51,18.41,18.45,99205.0,18.3564,18.3862,18.2868,18.3266,99205.0
2019-08-02 15:55:00,18.46,18.59,18.45,18.59,235821.0,18.3365,18.4656,18.3266,18.4656,235821.0
2019-08-05 09:30:00,18.1,18.15,18.01,18.06,55266.0,17.9789,18.0286,17.8895,17.9392,55266.0
2019-08-05 09:35:00,18.05,18.07,17.95,17.99,51144.0,17.9292,17.9491,17.8299,17.8696,51144.0
2019-08-05 09:40:00,18.01,18.13,18.0,18.09,21300.0,17.8895,18.0087,17.8796,17.969,21300.0
2019-08-05 09:45:00,18.07,18.1,18.04,18.08,32928.0,17.9491,17.9789,17.9193,17.959,32928.0
2019-08-05 09:50:00,18.08,18.38,18.08,18.27,115773.0,17.959,18.257,17.959,18.1478,115773.0
2019-08-05 09:55:00,18.25,18.33,18.25,18.29,20818.0,18.1279,18.2074,18.1279,18.1676,20818.0
2019-08-05 10:00:00,18.27,18.32,18.23,18.29,41669.0,18.1478,18.1974,18.108,18.1676,41669.0
2019-08-05 10:05:00,18.28,18.39,18.27,18.36,25727.0,18.1577,18.267,18.1478,18.2372,25727.0
2019-08-05 10:10:00,18.36,18.47,18.35,18.46,43905.0,18.2372,18.3464,18.2272,18.3365,43905.0
2019-08-05 10:15:00,18.47,18.6,18.43,18.49,77983.0,18.3464,18.4756,18.3067,18.3663,77983.0
2019-08-05 10:20:00,18.48,18.51,18.37,18.46,28037.0,18.3564,18.3862,18.2471,18.3365,28037.0
2019-08-05 10:25:00,18.47,18.5,18.43,18.46,17370.0,18.3464,18.3762,18.3067,18.3365,17370.0
2019-08-05 10:30:00,18.45,18.47,18.32,18.36,14254.0,18.3266,18.3464,18.1974,18.2372,14254.0
2019-08-05 10:35:00,18.36,18.38,18.31,18.36,16670.0,18.2372,18.257,18.1875,18.2372,16670.0
2019-08-05 10:40:00,18.37,18.37,18.24,18.24,54311.0,18.2471,18.2471,18.118,18.118,54311.0
2019-08-05 10:45:00,18.25,18.27,18.13,18.16,48776.0,18.1279,18.1478,18.0087,18.0385,48776.0
2019-08-05 10:50:00,18.17,18.17,18.05,18.08,65375.0,18.0484,18.0484,17.9292,17.959,65375.0
2019-08-05 10:55:00,18.08,18.1,18.02,18.09,62964.0,17.959,17.9789,17.8994,17.969,62964.0
2019-08-05 11:00:00,18.1,18.21,18.09,18.2,24435.0,17.9789,18.0882,17.969,18.0782,24435.0
2019-08-05 11:05:00,18.21,18.28,18.2,18.28,29693.0,18.0882,18.1577,18.0782,18.1577,29693.0
2019-08-05 11:10:00,18.28,18.28,18.24,18.25,28697.0,18.1577,18.1577,18.118,18.1279,28697.0
2019-08-05 11:15:00,18.24,18.26,18.23,18.26,17968.0,18.118,18.1378,18.108,18.1378,17968.0
2019-08-05 11:20:00,18.26,18.32,18.25,18.28,52261.0,18.1378,18.1974,18.1279,18.1577,52261.0
2019-08-05 11:25:00,18.27,18.3,18.23,18.23,14634.0,18.1478,18.1776,18.108,18.108,14634.0
2019-08-05 11:30:00,18.24,18.26,18.18,18.19,11931.0,18.118,18.1378,18.0584,18.0683,11931.0
2019-08-05 11:35:00,18.2,18.2,18.08,18.13,27072.0,18.0782,18.0782,17.959,18.0087,27072.0
2019-08-05 11:40:00,18.12,18.13,18.07,18.07,16855.0,17.9988,18.0087,17.9491,17.9491,16855.0
2019-08-05 11:45:00,18.07,18.09,18.04,18.07,14692.0,17.9491,17.969,17.9193,17.9491,14692.0
2019-08-05 11:50:00,18.07,18.08,18.03,18.05,34550.0,17.9491,17.959,17.9094,17.9292,34550.0
2019-08-05 11:55:00,18.05,18.1,18.04,18.05,40969.0,17.9292,17.9789,17.9193,17.9292,40969.0
2019-08-05 12:00:00,18.06,18.06,18.04,18.04,22070.0,17.9392,17.9392,17.9193,17.9193,22070.0
2019-08-05 12:05:00,18.04,18.06,18.01,18.02,24043.0,17.9193,17.9392,17.8895,17.8994,24043.0
2019-08-05 12:10:00,18.01,18.14,17.95,18.14,229019.0,17.8895,18.0186,17.8299,18.0186,229019.0
2019-08-05 12:15:00,18.16,18.16,18.1,18.1,5866.0,18.0385,18.0385,17.9789,17.9789,5866.0
2019-08-05 12:20:00,18.1,18.13,18.07,18.08,9995.0,17.9789,18.0087,17.9491,17.959,9995.0
2019-08-05 12:25:00,18.07,18.08,18.0,18.05,40313.0,17.9491,17.959,17.8796,17.9292,40313.0
2019-08-05 12:30:00,18.06,18.07,18.02,18.05,24761.0,17.9392,17.9491,17.8994,17.9292,24761.0
2019-08-05 12:35:00,18.07,18.08,18.04,18.06,5531.0,17.9491,17.959,17.9193,17.9392,5531.0
2019-08-05 12:40:00,18.05,18.06,18.02,18.04,9050.0,17.9292,17.9392,17.8994,17.9193,9050.0
2019-08-05 12:45:00,18.04,18.1,18.01,18.06,40951.0,17.9193,17.9789,17.8895,17.9392,40951.0
2019-08-05 12:50:00,18.06,18.09,18.05,18.08,21198.0,17.9392,17.969,17.9292,17.959,21198.0
2019-08-05 12:55:00,18.07,18.08,18.04,18.05,40434.0,17.9491,17.959,17.9193,17.9292,40434.0
2019-08-05 13:00:00,18.05,18.11,18.04,18.11,11446.0,17.9292,17.9888,17.9193,17.9888,11446.0
2019-08-05 13:05:00,18.11,18.14,18.07,18.08,19747.0,17.9888,18.0186,17.9491,17.959,19747.0
2019-08-05 13:10:00,18.09,18.09,17.97,17.98,62011.0,17.969,17.969,17.8498,17.8597,62011.0
2019-08-05 13:15:00,17.97,18.01,17.97,18.0,12833.0,17.8498,17.8895,17.8498,17.8796,12833.0
2019-08-05 13:20:00,18.01,18.02,17.99,17.99,5677.0,17.8895,17.8994,17.8696,17.8696,5677.0
2019-08-05 13:25:00,18.0,18.0,17.97,18.0,17396.0,17.8796,17.8796,17.8498,17.8796,17396.0
2019-08-05 13:30:00,17.99,18.05,17.99,18.05,20228.0,17.8696,17.9292,17.8696,17.9292,20228.0
2019-08-05 13:35:00,18.05,18.09,18.04,18.09,30919.0,17.9292,17.969,17.9193,17.969,30919.0
2019-08-05 13:40:00,18.08,18.1,18.05,18.06,36508.0,17.959,17.9789,17.9292,17.9392,36508.0
2019-08-05 13:45:00,18.05,18.07,18.02,18.02,7225.0,17.9292,17.9491,17.8994,17.8994,7225.0
2019-08-05 13:50:00,18.02,18.03,18.0,18.01,14708.0,17.8994,17.9094,17.8796,17.8895,14708.0
2019-08-05 13:55:00,18.02,18.05,18.01,18.03,13020.0,17.8994,17.9292,17.8895,17.9094,13020.0
2019-08-05 14:00:00,18.04,18.04,17.95,17.95,40333.0,17.9193,17.9193,17.8299,17.8299,40333.0
2019-08-05 14:05:00,17.96,18.0,17.96,18.0,18015.0,17.8398,17.8796,17.8398,17.8796,18015.0
2019-08-05 14:10:00,18.0,18.0,17.95,17.96,14621.0,17.8796,17.8796,17.8299,17.8398,14621.0
2019-08-05 14:15:00,17.96,17.98,17.95,17.98,6863.0,17.8398,17.8597,17.8299,17.8597,6863.0
2019-08-05 14:20:00,17.98,18.0,17.96,17.99,31179.0,17.8597,17.8796,17.8398,17.8696,31179.0
2019-08-05 14:25:00,17.99,18.0,17.73,17.8,124941.0,17.8696,17.8796,17.6114,17.6809,124941.0
2019-08-05 14:30:00,17.84,17.86,17.78,17.86,42100.0,17.7206,17.7405,17.661,17.7405,42100.0
2019-08-05 14:35:00,17.88,17.95,17.86,17.93,29651.0,17.7604,17.8299,17.7405,17.81,29651.0
2019-08-05 14:40:00,17.92,17.96,17.9,17.91,33310.0,17.8001,17.8398,17.7802,17.7902,33310.0
2019-08-05 14:45:00,17.91,17.94,17.88,17.93,20877.0,17.7902,17.82,17.7604,17.81,20877.0
2019-08-05 14:50:00,17.92,17.98,17.91,17.93,28685.0,17.8001,17.8597,17.7902,17.81,28685.0
2019-08-05 14:55:00,17.92,17.96,17.87,17.92,79539.0,17.8001,17.8398,17.7504,17.8001,79539.0
2019-08-05 15:00:00,17.9,17.91,17.77,17.81,52357.0,17.7802,17.7902,17.6511,17.6908,52357.0
2019-08-05 15:05:00,17.81,17.86,17.8,17.82,29038.0,17.6908,17.7405,17.6809,17.7008,29038.0
2019-08-05 15:10:00,17.82,17.94,17.82,17.94,22756.0,17.7008,17.82,17.7008,17.82,22756.0
2019-08-05 15:15:00,17.94,17.95,17.9,17.94,28948.0,17.82,17.8299,17.7802,17.82,28948.0
2019-08-05 15:20:00,17.93,17.95,17.91,17.91,27053.0,17.81,17.8299,17.7902,17.7902,27053.0
2019-08-05 15:25:00,17.92,17.94,17.89,17.93,48413.0,17.8001,17.82,17.7703,17.81,48413.0
2019-08-05 15:30:00,17.92,17.94,17.9,17.94,43718.0,17.8001,17.82,17.7802,17.82,43718.0
2019-08-05 15:35:00,17.95,17.95,17.92,17.93,15482.0,17.8299,17.8299,17.8001,17.81,15482.0
2019-08-05 15:40:00,17.93,17.97,17.92,17.97,48018.0,17.81,17.8498,17.8001,17.8498,48018.0
2019-08-05 15:45:00,17.97,18.05,17.97,18.02,81823.0,17.8498,17.9292,17.8498,17.8994,81823.0
2019-08-05 15:50:00,18.0,18.01,17.94,17.99,132763.0,17.8796,17.8895,17.82,17.8696,132763.0
2019-08-05 15:55:00,18.0,18.0,17.91,17.95,136562.0,17.8796,17.8796,17.7902,17.8299,136562.0
2019-08-06 09:30:00,18.14,18.31,18.02,18.19,56043.0,18.0186,18.1875,17.8994,18.0683,56043.0
2019-08-06 09:35:00,18.15,18.19,18.12,18.15,17669.0,18.0286,18.0683,17.9988,18.0286,17669.0
2019-08-06 09:40:00,18.14,18.17,18.08,18.1,23864.0,18.0186,18.0484,17.959,17.9789,23864.0
2019-08-06 09:45:00,18.11,18.11,17.97,18.01,25171.0,17.9888,17.9888,17.8498,17.8895,25171.0
2019-08-06 09:50:00,17.98,18.08,17.95,18.02,34302.0,17.8597,17.959,17.8299,17.8994,34302.0
2019-08-06 09:55:00,18.01,18.1,18.01,18.09,3692.0,17.8895,17.9789,17.8895,17.969,3692.0
2019-08-06 10:00:00,18.09,18.17,18.09,18.16,34288.0,17.969,18.0484,17.969,18.0385,34288.0
2019-08-06 10:05:00,18.16,18.17,18.11,18.12,21063.0,18.0385,18.0484,17.9888,17.9988,21063.0
2019-08-06 10:10:00,18.12,18.22,18.11,18.19,19902.0,17.9988,18.0981,17.9888,18.0683,19902.0
2019-08-06 10:15:00,18.21,18.4,18.18,18.38,45378.0,18.0882,18.2769,18.0584,18.257,45378.0
2019-08-06 10:20:00,18.37,18.39,18.28,18.39,38408.0,18.2471,18.267,18.1577,18.267,38408.0
2019-08-06 10:25:00,18.39,18.4,18.23,18.25,28507.0,18.267,18.2769,18.108,18.1279,28507.0
2019-08-06 10:30:00,18.27,18.41,18.22,18.33,180117.0,18.1478,18.2868,18.0981,18.2074,180117.0
2019-08-06 10:35:00,18.32,18.4,18.32,18.39,20896.0,18.1974,18.2769,18.1974,18.267,20896.0
2019-08-06 10:40:00,18.38,18.38,18.13,18.17,63472.0,18.257,18.257,18.0087,18.0484,63472.0
2019-08-06 10:45:00,18.18,18.19,18.11,18.15,57496.0,18.0584,18.0683,17.9888,18.0286,57496.0
2019-08-06 10:50:00,18.16,18.16,18.02,18.03,37255.0,18.0385,18.0385,17.8994,17.9094,37255.0
2019-08-06 10:55:00,18.03,18.08,18.01,18.03,44089.0,17.9094,17.959,17.8895,17.9094,44089.0
2019-08-06 11:00:00,18.03,18.03,17.97,17.99,36144.0,17.9094,17.9094,17.8498,17.8696,36144.0
2019-08-06 11:05:00,17.99,18.05,17.98,18.01,43922.0,17.8696,17.9292,17.8597,17.8895,43922.0
2019-08-06 11:10:00,18.0,18.06,18.0,18.05,32675.0,17.8796,17.9392,17.8796,17.9292,32675.0
2019-08-06 11:15:00,18.06,18.14,18.06,18.09,15166.0,17.9392,18.0186,17.9392,17.969,15166.0
2019-08-06 11:20:00,18.1,18.22,18.09,18.22,15905.0,17.9789,18.0981,17.969,18.0981,15905.0
2019-08-06 11:25:00,18.22,18.26,18.19,18.24,13836.0,18.0981,18.1378,18.0683,18.118,13836.0
2019-08-06 11:30:00,18.24,18.28,18.24,18.26,18006.0,18.118,18.1577,18.118,18.1378,18006.0
2019-08-06 11:35:00,18.26,18.29,18.18,18.2,14855.0,18.1378,18.1676,18.0584,18.0782,14855.0
2019-08-06 11:40:00,18.2,18.26,18.2,18.25,9289.0,18.0782,18.1378,18.0782,18.1279,9289.0
2019-08-06 11:45:00,18.24,18.24,18.21,18.22,9806.0,18.118,18.118,18.0882,18.0981,9806.0
2019-08-06 11:50:00,18.21,18.22,18.15,18.16,6241.0,18.0882,18.0981,18.0286,18.0385,6241.0
2019-08-06 11:55:00,18.14,18.19,18.13,18.19,7671.0,18.0186,18.0683,18.0087,18.0683,7671.0
2019-08-06 12:00:00,18.2,18.24,18.19,18.21,19919.0,18.0782,18.118,18.0683,18.0882,19919.0
2019-08-06 12:05:00,18.2,18.22,18.14,18.14,7250.0,18.0782,18.0981,18.0186,18.0186,7250.0
2019-08-06 12:10:00,18.16,18.2,18.14,18.17,8440.0,18.0385,18.0782,18.0186,18.0484,8440.0
2019-08-06 12:15:00,18.17,18.18,18.13,18.14,5500.0,18.0484,18.0584,18.0087,18.0186,5500.0
2019-08-06 12:20:00,18.14,18.17,18.14,18.16,1887.0,18.0186,18.0484,18.0186,18.0385,1887.0
2019-08-06 12:25:00,18.16,18.17,18.13,18.15,10837.0,18.0385,18.0484,18.0087,18.0286,10837.0
2019-08-06 12:30:00,18.14,18.14,18.11,18.13,4923.0,18.0186,18.0186,17.9888,18.0087,4923.0
2019-08-06 12:35:00,18.14,18.16,18.14,18.15,2208.0,18.0186,18.0385,18.0186,18.0286,2208.0
2019-08-06 12:40:00,18.15,18.16,18.14,18.14,9043.0,18.0286,18.0385,18.0186,18.0186,9043.0
2019-08-06 12:45:00,18.15,18.15,18.09,18.11,12265.0,18.0286,18.0286,17.969,17.9888,12265.0
2019-08-06 12:50:00,18.1,18.11,18.08,18.09,4996.0,17.9789,17.9888,17.959,17.969,4996.0
2019-08-06 12:55:00,18.08,18.12,18.08,18.1,16886.0,17.959,17.9988,17.959,17.9789,16886.0
2019-08-06 13:00:00,18.09,18.11,18.09,18.09,8587.0,17.969,17.9888,17.969,17.969,8587.0
2019-08-06 13:05:00,18.09,18.11,18.05,18.07,22233.0,17.969,17.9888,17.9292,17.9491,22233.0
2019-08-06 13:10:00,18.07,18.08,18.06,18.07,7047.0,17.9491,17.959,17.9392,17.9491,7047.0
2019-08-06 13:15:00,18.07,18.07,18.03,18.04,10674.0,17.9491,17.9491,17.9094,17.9193,10674.0
2019-08-06 13:20:00,18.05,18.05,18.02,18.04,16713.0,17.9292,17.9292,17.8994,17.9193,16713.0
2019-08-06 13:25:00,18.04,18.05,17.99,18.01,48511.0,17.9193,17.9292,17.8696,17.8895,48511.0
2019-08-06 13:30:00,18.02,18.06,18.02,18.06,7753.0,17.8994,17.9392,17.8994,17.9392,7753.0
2019-08-06 13:35:00,18.07,18.08,18.01,18.04,22305.0,17.9491,17.959,17.8895,17.9193,22305.0
2019-08-06 13:40:00,18.04,18.04,17.99,17.99,31256.0,17.9193,17.9193,17.8696,17.8696,31256.0
2019-08-06 13:45:00,17.99,18.02,17.99,18.0,14157.0,17.8696,17.8994,17.8696,17.8796,14157.0
2019-08-06 13:50:00,17.98,18.04,17.97,18.04,8707.0,17.8597,17.9193,17.8498,17.9193,8707.0
2019-08-06 13:55:00,18.04,18.05,18.03,18.03,11413.0,17.9193,17.9292,17.9094,17.9094,11413.0
2019-08-06 14:00:00,18.03,18.06,18.02,18.04,12912.0,17.9094,17.9392,17.8994,17.9193,12912.0
2019-08-06 14:05:00,18.03,18.04,18.0,18.02,11157.0,17.9094,17.9193,17.8796,17.8994,11157.0
2019-08-06 14:10:00,18.02,18.04,17.99,18.0,22340.0,17.8994,17.9193,17.8696,17.8796,22340.0
2019-08-06 14:15:00,18.0,18.1,17.99,18.1,11210.0,17.8796,17.9789,17.8696,17.9789,11210.0
2019-08-06 14:20:00,18.1,18.11,18.08,18.09,16048.0,17.9789,17.9888,17.959,17.969,16048.0
2019-08-06 14:25:00,18.09,18.09,18.04,18.08,81349.0,17.969,17.969,17.9193,17.959,81349.0
2019-08-06 14:30:00,18.09,18.09,18.01,18.04,18399.0,17.969,17.969,17.8895,17.9193,18399.0
2019-08-06 14:35:00,18.05,18.09,18.04,18.05,19962.0,17.9292,17.969,17.9193,17.9292,19962.0
2019-08-06 14:40:00,18.05,18.05,18.02,18.03,46499.0,17.9292,17.9292,17.8994,17.9094,46499.0
2019-08-06 14:45:00,18.03,18.05,18.02,18.05,18095.0,17.9094,17.9292,17.8994,17.9292,18095.0
2019-08-06 14:50:00,18.05,18.05,18.04,18.05,21406.0,17.9292,17.9292,17.9193,17.9292,21406.0
2019-08-06 14:55:00,18.05,18.05,18.04,18.05,4598.0,17.9292,17.9292,17.9193,17.9292,4598.0
2019-08-06 15:00:00,18.05,18.05,18.03,18.05,58931.0,17.9292,17.9292,17.9094,17.9292,58931.0
2019-08-06 15:05:00,18.05,18.16,18.04,18.12,41937.0,17.9292,18.0385,17.9193,17.9988,41937.0
2019-08-06 15:10:00,18.12,18.13,18.1,18.1,11054.0,17.9988,18.0087,17.9789,17.9789,11054.0
2019-08-06 15:15:00,18.1,18.11,18.03,18.06,30548.0,17.9789,17.9888,17.9094,17.9392,30548.0
2019-08-06 15:20:00,18.06,18.16,18.06,18.16,13189.0,17.9392,18.0385,17.9392,18.0385,13189.0
2019-08-06 15:25:00,18.16,18.16,18.13,18.16,30108.0,18.0385,18.0385,18.0087,18.0385,30108.0
2019-08-06 15:30:00,18.16,18.22,18.15,18.16,30263.0,18.0385,18.0981,18.0286,18.0385,30263.0
2019-08-06 15:35:00,18.16,18.21,18.14,18.19,22474.0,18.0385,18.0882,18.0186,18.0683,22474.0
2019-08-06 15:40:00,18.18,18.2,18.16,18.18,70737.0,18.0584,18.0782,18.0385,18.0584,70737.0
2019-08-06 15:45:00,18.18,18.25,18.16,18.2,62717.0,18.0584,18.1279,18.0385,18.0782,62717.0
2019-08-06 15:50:00,18.21,18.22,18.17,18.21,125070.0,18.0882,18.0981,18.0484,18.0882,125070.0
2019-08-06 15:55:00,18.21,18.24,18.18,18.23,148604.0,18.0882,18.118,18.0584,18.108,148604.0
2019-08-07 09:30:00,18.12,18.19,18.03,18.19,139715.0,17.9988,18.0683,17.9094,18.0683,139715.0
2019-08-07 09:35:00,18.18,18.24,18.05,18.13,104371.0,18.0584,18.118,17.9292,18.0087,104371.0
2019-08-07 09:40:00,18.12,18.2,18.1,18.11,105744.0,17.9988,18.0782,17.9789,17.9888,105744.0
2019-08-07 09:45:00,18.1,18.11,17.96,18.04,206277.0,17.9789,17.9888,17.8398,17.9193,206277.0
2019-08-07 09:50:00,18.04,18.25,18.0,18.09,108237.0,17.9193,18.1279,17.8796,17.969,108237.0
2019-08-07 09:55:00,18.09,18.09,17.92,17.96,176910.0,17.969,17.969,17.8001,17.8398,176910.0
2019-08-07 10:00:00,17.94,18.01,17.79,18.0,75580.0,17.82,17.8895,17.671,17.8796,75580.0
2019-08-07 10:05:00,18.0,18.05,17.97,17.98,28847.0,17.8796,17.9292,17.8498,17.8597,28847.0
2019-08-07 10:10:00,17.98,18.05,17.98,18.04,11184.0,17.8597,17.9292,17.8597,17.9193,11184.0
2019-08-07 10:15:00,18.03,18.08,18.02,18.05,64923.0,17.9094,17.959,17.8994,17.9292,64923.0
2019-08-07 10:20:00,18.05,18.06,17.99,17.99,39620.0,17.9292,17.9392,17.8696,17.8696,39620.0
2019-08-07 10:25:00,18.0,18.0,17.89,17.98,23931.0,17.8796,17.8796,17.7703,17.8597,23931.0
2019-08-07 10:30:00,17.98,18.01,17.95,17.95,20748.0,17.8597,17.8895,17.8299,17.8299,20748.0
2019-08-07 10:35:00,17.95,18.02,17.95,18.0,18122.0,17.8299,17.8994,17.8299,17.8796,18122.0
2019-08-07 10:40:00,18.0,18.04,17.99,18.01,12873.0,17.8796,17.9193,17.8696,17.8895,12873.0
2019-08-07 10:45:00,18.0,18.01,17.98,18.0,7834.0,17.8796,17.8895,17.8597,17.8796,7834.0
2019-08-07 10:50:00,18.0,18.09,18.0,18.04,49963.0,17.8796,17.969,17.8796,17.9193,49963.0
2019-08-07 10:55:00,18.04,18.04,18.0,18.01,8128.0,17.9193,17.9193,17.8796,17.8895,8128.0
2019-08-07 11:00:00,18.0,18.0,17.88,17.91,28268.0,17.8796,17.8796,17.7604,17.7902,28268.0
2019-08-07 11:05:00,17.9,17.99,17.84,17.94,63336.0,17.7802,17.8696,17.7206,17.82,63336.0
2019-08-07 11:10:00,17.94,17.94,17.86,17.92,60484.0,17.82,17.82,17.7405,17.8001,60484.0
2019-08-07 11:15:00,17.92,17.93,17.9,17.92,6169.0,17.8001,17.81,17.7802,17.8001,6169.0
2019-08-07 11:20:00,17.92,17.97,17.91,17.94,40756.0,17.8001,17.8498,17.7902,17.82,40756.0
2019-08-07 11:25:00,17.93,17.96,17.92,17.95,9903.0,17.81,17.8398,17.8001,17.8299,9903.0
2019-08-07 11:30:00,17.94,17.94,17.86,17.92,19197.0,17.82,17.82,17.7405,17.8001,19197.0
2019-08-07 11:35:00,17.92,17.92,17.87,17.89,39547.0,17.8001,17.8001,17.7504,17.7703,39547.0
2019-08-07 11:40:00,17.89,17.9,17.87,17.9,6312.0,17.7703,17.7802,17.7504,17.7802,6312.0
2019-08-07 11:45:00,17.9,17.93,17.9,17.93,11456.0,17.7802,17.81,17.7802,17.81,11456.0
2019-08-07 11:50:00,17.92,17.96,17.92,17.92,31718.0,17.8001,17.8398,17.8001,17.8001,31718.0
2019-08-07 11:55:00,17.92,17.95,17.92,17.93,8110.0,17.8001,17.8299,17.8001,17.81,8110.0
2019-08-07 12:00:00,17.92,17.98,17.91,17.96,45947.0,17.8001,17.8597,17.7902,17.8398,45947.0
2019-08-07 12:05:00,17.95,17.95,17.91,17.94,12096.0,17.8299,17.8299,17.7902,17.82,12096.0
2019-08-07 12:10:00,17.94,17.94,17.87,17.9,32623.0,17.82,17.82,17.7504,17.7802,32623.0
2019-08-07 12:15:00,17.9,17.91,17.9,17.9,6251.0,17.7802,17.7902,17.7802,17.7802,6251.0
2019-08-07 12:20:00,17.9,17.93,17.89,17.91,24023.0,17.7802,17.81,17.7703,17.7902,24023.0
2019-08-07 12:25:00,17.91,17.95,17.9,17.95,23670.0,17.7902,17.8299,17.7802,17.8299,23670.0
2019-08-07 12:30:00,17.94,17.96,17.93,17.95,5828.0,17.82,17.8398,17.81,17.8299,5828.0
2019-08-07 12:35:00,17.95,17.95,17.92,17.93,12312.0,17.8299,17.8299,17.8001,17.81,12312.0
2019-08-07 12:40:00,17.93,17.97,17.92,17.97,7254.0,17.81,17.8498,17.8001,17.8498,7254.0
2019-08-07 12:45:00,17.97,17.98,17.93,17.95,6857.0,17.8498,17.8597,17.81,17.8299,6857.0
2019-08-07 12:50:00,17.95,18.04,17.95,18.03,17263.0,17.8299,17.9193,17.8299,17.9094,17263.0
2019-08-07 12:55:00,18.03,18.04,17.98,18.02,32964.0,17.9094,17.9193,17.8597,17.8994,32964.0
2019-08-07 13:00:00,18.01,18.04,18.0,18.03,2921.0,17.8895,17.9193,17.8796,17.9094,2921.0
2019-08-07 13:05:00,18.02,18.02,17.98,17.98,12418.0,17.8994,17.8994,17.8597,17.8597,12418.0
2019-08-07 13:10:00,17.99,17.99,17.92,17.92,8164.0,17.8696,17.8696,17.8001,17.8001,8164.0
2019-08-07 13:15:00,17.93,18.0,17.92,17.99,29534.0,17.81,17.8796,17.8001,17.8696,29534.0
2019-08-07 13:20:00,18.0,18.0,17.96,17.97,10234.0,17.8796,17.8796,17.8398,17.8498,10234.0
2019-08-07 13:25:00,17.96,17.97,17.93,17.97,13013.0,17.8398,17.8498,17.81,17.8498,13013.0
2019-08-07 13:30:00,17.96,17.99,17.94,17.96,34336.0,17.8398,17.8696,17.82,17.8398,34336.0
2019-08-07 13:35:00,17.97,17.98,17.95,17.97,3473.0,17.8498,17.8597,17.8299,17.8498,3473.0
2019-08-07 13:40:00,17.98,18.01,17.97,17.98,29997.0,17.8597,17.8895,17.8498,17.8597,29997.0
2019-08-07 13:45:00,17.98,17.99,17.96,17.97,17453.0,17.8597,17.8696,17.8398,17.8498,17453.0
2019-08-07 13:50:00,17.96,18.0,17.96,17.99,5567.0,17.8398,17.8796,17.8398,17.8696,5567.0
2019-08-07 13:55:00,17.99,17.99,17.9,17.9,28857.0,17.8696,17.8696,17.7802,17.7802,28857.0
2019-08-07 14:00:00,17.9,17.91,17.86,17.9,23132.0,17.7802,17.7902,17.7405,17.7802,23132.0
2019-08-07 14:05:00,17.9,17.93,17.9,17.91,10436.0,17.7802,17.81,17.7802,17.7902,10436.0
2019-08-07 14:10:00,17.91,17.93,17.91,17.92,7284.0,17.7902,17.81,17.7902,17.8001,7284.0
2019-08-07 14:15:00,17.91,17.92,17.9,17.91,5958.0,17.7902,17.8001,17.7802,17.7902,5958.0
2019-08-07 14:20:00,17.92,17.95,17.91,17.93,8354.0,17.8001,17.8299,17.7902,17.81,8354.0
2019-08-07 14:25:00,17.93,17.97,17.92,17.97,6636.0,17.81,17.8498,17.8001,17.8498,6636.0
2019-08-07 14:30:00,17.98,17.99,17.97,17.99,3402.0,17.8597,17.8696,17.8498,17.8696,3402.0
2019-08-07 14:35:00,17.98,18.02,17.97,18.01,12767.0,17.8597,17.8994,17.8498,17.8895,12767.0
2019-08-07 14:40:00,18.01,18.1,18.01,18.1,18637.0,17.8895,17.9789,17.8895,17.9789,18637.0
2019-08-07 14:45:00,18.1,18.13,18.07,18.09,29886.0,17.9789,18.0087,17.9491,17.969,29886.0
2019-08-07 14:50:00,18.09,18.11,18.06,18.1,18925.0,17.969,17.9888,17.9392,17.9789,18925.0
2019-08-07 14:55:00,18.1,18.11,18.09,18.1,12827.0,17.9789,17.9888,17.969,17.9789,12827.0
2019-08-07 15:00:00,18.09,18.1,18.02,18.04,18781.0,17.969,17.9789,17.8994,17.9193,18781.0
2019-08-07 15:05:00,18.04,18.11,18.03,18.06,54402.0,17.9193,17.9888,17.9094,17.9392,54402.0
2019-08-07 15:10:00,18.07,18.13,18.06,18.12,18604.0,17.9491,18.0087,17.9392,17.9988,18604.0
2019-08-07 15:15:00,18.12,18.13,18.09,18.11,86420.0,17.9988,18.0087,17.969,17.9888,86420.0
2019-08-07 15:20:00,18.11,18.13,18.09,18.11,533831.0,17.9888,18.0087,17.969,17.9888,533831.0
2019-08-07 15:25:00,18.11,18.19,18.09,18.1,108843.0,17.9888,18.0683,17.969,17.9789,108843.0
2019-08-07 15:30:00,18.1,18.1,18.05,18.08,69605.0,17.9789,17.9789,17.9292,17.959,69605.0
2019-08-07 15:35:00,18.07,18.14,18.05,18.12,102347.0,17.9491,18.0186,17.9292,17.9988,102347.0
2019-08-07 15:40:00,18.11,18.13,18.08,18.11,130898.0,17.9888,18.0087,17.959,17.9888,130898.0
2019-08-07 15:45:00,18.11,18.14,18.08,18.11,155166.0,17.9888,18.0186,17.959,17.9888,155166.0
2019-08-07 15:50:00,18.11,18.12,18.07,18.1,49814.0,17.9888,17.9988,17.9491,17.9789,49814.0
2019-08-07 15:55:00,18.1,18.16,18.09,18.16,163689.0,17.9789,18.0385,17.969,18.0385,163689.0
2019-08-08 09:30:00,18.12,18.15,17.99,18.04,107505.0,17.9988,18.0286,17.8696,17.9193,107505.0
2019-08-08 09:35:00,18.01,18.05,17.95,18.0,140830.0,17.8895,17.9292,17.8299,17.8796,140830.0
2019-08-08 09:40:00,17.99,18.0,17.94,17.96,52525.0,17.8696,17.8796,17.82,17.8398,52525.0
2019-08-08 09:45:00,17.95,18.67,17.3,18.3,1099703.0,17.8299,18.5451,17.1843,18.1776,1099703.0
2019-08-08 09:50:00,18.3,18.33,17.56,17.66,548077.0,18.1776,18.2074,17.4425,17.5419,548077.0
2019-08-08 09:55:00,17.68,17.91,17.61,17.62,209153.0,17.5617,17.7902,17.4922,17.5021,209153.0
2019-08-08 10:00:00,17.62,18.25,17.6,17.85,224024.0,17.5021,18.1279,17.4823,17.7306,224024.0
2019-08-08 10:05:00,17.86,17.99,17.83,17.88,68032.0,17.7405,17.8696,17.7107,17.7604,68032.0
2019-08-08 10:10:00,17.89,18.03,17.87,17.98,345891.0,17.7703,17.9094,17.7504,17.8597,345891.0
2019-08-08 10:15:00,17.99,18.14,17.97,18.0,191198.0,17.8696,18.0186,17.8498,17.8796,191198.0
2019-08-08 10:20:00,18.01,18.08,17.92,18.06,169255.0,17.8895,17.959,17.8001,17.9392,169255.0
2019-08-08 10:25:00,18.05,18.11,18.03,18.1,20339.0,17.9292,17.9888,17.9094,17.9789,20339.0
2019-08-08 10:30:00,18.09,18.14,18.02,18.07,43328.0,17.969,18.0186,17.8994,17.9491,43328.0
2019-08-08 10:35:00,18.09,18.32,18.05,18.3,376801.0,17.969,18.1974,17.9292,18.1776,376801.0
2019-08-08 10:40:00,18.3,18.43,18.16,18.16,375547.0,18.1776,18.3067,18.0385,18.0385,375547.0
2019-08-08 10:45:00,18.2,18.22,18.14,18.18,33462.0,18.0782,18.0981,18.0186,18.0584,33462.0
2019-08-08 10:50:00,18.19,18.33,18.17,18.18,57999.0,18.0683,18.2074,18.0484,18.0584,57999.0
2019-08-08 10:55:00,18.18,18.25,18.14,18.18,30447.0,18.0584,18.1279,18.0186,18.0584,30447.0
2019-08-08 11:00:00,18.18,18.27,18.16,18.23,34081.0,18.0584,18.1478,18.0385,18.108,34081.0
2019-08-08 11:05:00,18.23,18.25,18.18,18.23,53800.0,18.108,18.1279,18.0584,18.108,53800.0
2019-08-08 11:10:00,18.23,18.25,18.19,18.19,25650.0,18.108,18.1279,18.0683,18.0683,25650.0
2019-08-08 11:15:00,18.22,18.25,18.19,18.25,41857.0,18.0981,18.1279,18.0683,18.1279,41857.0
2019-08-08 11:20:00,18.25,18.38,18.25,18.38,27357.0,18.1279,18.257,18.1279,18.257,27357.0
2019-08-08 11:25:00,18.4,18.42,18.31,18.32,48199.0,18.2769,18.2968,18.1875,18.1974,48199.0
2019-08-08 11:30:00,18.33,18.48,18.33,18.48,56566.0,18.2074,18.3564,18.2074,18.3564,56566.0
2019-08-08 11:35:00,18.48,18.54,18.46,18.54,64025.0,18.3564,18.416,18.3365,18.416,64025.0
2019-08-08 11:40:00,18.52,18.56,18.5,18.54,27400.0,18.3961,18.4358,18.3762,18.416,27400.0
2019-08-08 11:45:00,18.53,18.8,18.51,18.71,131487.0,18.406,18.6742,18.3862,18.5848,131487.0
2019-08-08 11:50:00,18.69,18.74,18.59,18.67,58056.0,18.565,18.6146,18.4656,18.5451,58056.0
2019-08-08 11:55:00,18.67,18.99,18.63,18.95,233481.0,18.5451,18.863,18.5054,18.8232,233481.0
2019-08-08 12:00:00,18.95,19.0,18.93,18.98,111226.0,18.8232,18.8729,18.8034,18.853,111226.0
2019-08-08 12:05:00,18.98,19.18,18.93,19.14,343737.0,18.853,19.0517,18.8034,19.0119,343737.0
2019-08-08 12:10:00,19.15,19.17,18.86,18.96,263426.0,19.0219,19.0417,18.7338,18.8332,263426.0
2019-08-08 12:15:00,18.94,18.94,18.77,18.84,56317.0,18.8133,18.8133,18.6444,18.714,56317.0
2019-08-08 12:20:00,18.88,18.88,18.72,18.77,18406.0,18.7537,18.7537,18.5948,18.6444,18406.0
2019-08-08 12:25:00,18.78,18.78,18.68,18.72,34879.0,18.6544,18.6544,18.555,18.5948,34879.0
2019-08-08 12:30:00,18.72,18.73,18.66,18.71,19188.0,18.5948,18.6047,18.5352,18.5848,19188.0
2019-08-08 12:35:00,18.72,18.8,18.68,18.78,27484.0,18.5948,18.6742,18.555,18.6544,27484.0
2019-08-08 12:40:00,18.78,18.8,18.67,18.74,23806.0,18.6544,18.6742,18.5451,18.6146,23806.0
2019-08-08 12:45:00,18.76,18.76,18.68,18.7,24663.0,18.6345,18.6345,18.555,18.5749,24663.0
2019-08-08 12:50:00,18.69,18.74,18.67,18.72,9101.0,18.565,18.6146,18.5451,18.5948,9101.0
2019-08-08 12:55:00,18.74,18.75,18.63,18.68,29009.0,18.6146,18.6246,18.5054,18.555,29009.0
2019-08-08 13:00:00,18.68,18.69,18.65,18.66,9808.0,18.555,18.565,18.5252,18.5352,9808.0
2019-08-08 13:05:00,18.65,18.67,18.61,18.62,9678.0,18.5252,18.5451,18.4855,18.4954,9678.0
2019-08-08 13:10:00,18.64,18.64,18.6,18.63,8575.0,18.5153,18.5153,18.4756,18.5054,8575.0
2019-08-08 13:15:00,18.64,18.69,18.63,18.69,10320.0,18.5153,18.565,18.5054,18.565,10320.0
2019-08-08 13:20:00,18.7,18.72,18.68,18.71,35562.0,18.5749,18.5948,18.555,18.5848,35562.0
2019-08-08 13:25:00,18.7,18.71,18.68,18.69,5209.0,18.5749,18.5848,18.555,18.565,5209.0
2019-08-08 13:30:00,18.7,18.76,18.7,18.73,7265.0,18.5749,18.6345,18.5749,18.6047,7265.0
2019-08-08 13:35:00,18.73,18.74,18.71,18.74,5030.0,18.6047,18.6146,18.5848,18.6146,5030.0
2019-08-08 13:40:00,18.73,18.82,18.73,18.8,12380.0,18.6047,18.6941,18.6047,18.6742,12380.0
2019-08-08 13:45:00,18.8,18.83,18.79,18.8,14389.0,18.6742,18.704,18.6643,18.6742,14389.0
2019-08-08 13:50:00,18.8,18.82,18.78,18.81,63561.0,18.6742,18.6941,18.6544,18.6842,63561.0
2019-08-08 13:55:00,18.82,18.85,18.82,18.83,17486.0,18.6941,18.7239,18.6941,18.704,17486.0
2019-08-08 14:00:00,18.82,18.82,18.78,18.79,13624.0,18.6941,18.6941,18.6544,18.6643,13624.0
2019-08-08 14:05:00,18.8,18.87,18.8,18.87,22761.0,18.6742,18.7438,18.6742,18.7438,22761.0
2019-08-08 14:10:00,18.86,18.87,18.85,18.85,8860.0,18.7338,18.7438,18.7239,18.7239,8860.0
2019-08-08 14:15:00,18.86,18.87,18.84,18.86,20343.0,18.7338,18.7438,18.714,18.7338,20343.0
2019-08-08 14:20:00,18.86,18.86,18.82,18.85,26769.0,18.7338,18.7338,18.6941,18.7239,26769.0
2019-08-08 14:25:00,18.85,18.86,18.78,18.79,9907.0,18.7239,18.7338,18.6544,18.6643,9907.0
2019-08-08 14:30:00,18.77,18.86,18.77,18.83,33825.0,18.6444,18.7338,18.6444,18.704,33825.0
2019-08-08 14:35:00,18.84,18.86,18.81,18.83,32616.0,18.714,18.7338,18.6842,18.704,32616.0
2019-08-08 14:40:00,18.83,18.91,18.82,18.9,47671.0,18.704,18.7835,18.6941,18.7736,47671.0
2019-08-08 14:45:00,18.9,18.98,18.89,18.98,39746.0,18.7736,18.853,18.7636,18.853,39746.0
2019-08-08 14:50:00,18.98,18.98,18.92,18.93,38982.0,18.853,18.853,18.7934,18.8034,38982.0
2019-08-08 14:55:00,18.93,18.94,18.91,18.92,12634.0,18.8034,18.8133,18.7835,18.7934,12634.0
2019-08-08 15:00:00,18.92,18.93,18.82,18.88,104124.0,18.7934,18.8034,18.6941,18.7537,104124.0
2019-08-08 15:05:00,18.86,18.87,18.76,18.82,73265.0,18.7338,18.7438,18.6345,18.6941,73265.0
2019-08-08 15:10:00,18.82,18.83,18.77,18.81,22114.0,18.6941,18.704,18.6444,18.6842,22114.0
2019-08-08 15:15:00,18.8,18.83,18.78,18.8,49410.0,18.6742,18.704,18.6544,18.6742,49410.0
2019-08-08 15:20:00,18.8,18.8,18.71,18.74,72444.0,18.6742,18.6742,18.5848,18.6146,72444.0
2019-08-08 15:25:00,18.74,18.77,18.67,18.73,32549.0,18.6146,18.6444,18.5451,18.6047,32549.0
2019-08-08 15:30:00,18.72,18.74,18.67,18.7,139655.0,18.5948,18.6146,18.5451,18.5749,139655.0
2019-08-08 15:35:00,18.7,18.72,18.64,18.68,175590.0,18.5749,18.5948,18.5153,18.555,175590.0
2019-08-08 15:40:00,18.67,18.73,18.64,18.67,150366.0,18.5451,18.6047,18.5153,18.5451,150366.0
2019-08-08 15:45:00,18.68,18.69,18.57,18.57,148955.0,18.555,18.565,18.4458,18.4458,148955.0
2019-08-08 15:50:00,18.57,18.61,18.46,18.54,162074.0,18.4458,18.4855,18.3365,18.416,162074.0
2019-08-08 15:55:00,18.51,18.55,18.47,18.51,407865.0,18.3862,18.4259,18.3464,18.3862,407865.0
2019-08-09 09:30:00,18.6,18.69,18.32,18.32,73404.0,18.4756,18.565,18.1974,18.1974,73404.0
2019-08-09 09:35:00,18.32,18.41,18.11,18.31,62642.0,18.1974,18.2868,17.9888,18.1875,62642.0
2019-08-09 09:40:00,18.32,18.49,18.29,18.41,51330.0,18.1974,18.3663,18.1676,18.2868,51330.0
2019-08-09 09:45:00,18.44,18.54,18.44,18.5,26937.0,18.3166,18.416,18.3166,18.3762,26937.0
2019-08-09 09:50:00,18.48,18.53,18.46,18.49,21698.0,18.3564,18.406,18.3365,18.3663,21698.0
2019-08-09 09:55:00,18.49,18.62,18.49,18.58,37048.0,18.3663,18.4954,18.3663,18.4557,37048.0
2019-08-09 10:00:00,18.62,18.77,18.59,18.75,57704.0,18.4954,18.6444,18.4656,18.6246,57704.0
2019-08-09 10:05:00,18.72,18.76,18.56,18.67,22304.0,18.5948,18.6345,18.4358,18.5451,22304.0
2019-08-09 10:10:00,18.68,18.73,18.63,18.67,21719.0,18.555,18.6047,18.5054,18.5451,21719.0
2019-08-09 10:15:00,18.68,18.69,18.59,18.61,16856.0,18.555,18.565,18.4656,18.4855,16856.0
2019-08-09 10:20:00,18.62,18.66,18.6,18.62,33674.0,18.4954,18.5352,18.4756,18.4954,33674.0
2019-08-09 10:25:00,18.6,18.62,18.49,18.57,14958.0,18.4756,18.4954,18.3663,18.4458,14958.0
2019-08-09 10:30:00,18.56,18.56,18.28,18.35,111191.0,18.4358,18.4358,18.1577,18.2272,111191.0
2019-08-09 10:35:00,18.34,18.36,18.25,18.32,21429.0,18.2173,18.2372,18.1279,18.1974,21429.0
2019-08-09 10:40:00,18.34,18.48,18.34,18.47,25920.0,18.2173,18.3564,18.2173,18.3464,25920.0
2019-08-09 10:45:00,18.47,18.49,18.38,18.38,27116.0,18.3464,18.3663,18.257,18.257,27116.0
2019-08-09 10:50:00,18.38,18.38,18.16,18.3,119680.0,18.257,18.257,18.0385,18.1776,119680.0
2019-08-09 10:55:00,18.3,18.35,18.19,18.23,36409.0,18.1776,18.2272,18.0683,18.108,36409.0
2019-08-09 11:00:00,18.25,18.29,18.14,18.19,39290.0,18.1279,18.1676,18.0186,18.0683,39290.0
2019-08-09 11:05:00,18.2,18.26,18.13,18.25,91926.0,18.0782,18.1378,18.0087,18.1279,91926.0
2019-08-09 11:10:00,18.25,18.26,18.1,18.1,50233.0,18.1279,18.1378,17.9789,17.9789,50233.0
2019-08-09 11:15:00,18.11,18.23,17.95,18.23,125826.0,17.9888,18.108,17.8299,18.108,125826.0
2019-08-09 11:20:00,18.23,18.23,18.15,18.16,14715.0,18.108,18.108,18.0286,18.0385,14715.0
2019-08-09 11:25:00,18.16,18.21,18.1,18.15,20985.0,18.0385,18.0882,17.9789,18.0286,20985.0
2019-08-09 11:30:00,18.15,18.19,18.12,18.13,29929.0,18.0286,18.0683,17.9988,18.0087,29929.0
2019-08-09 11:35:00,18.15,18.16,18.08,18.08,21464.0,18.0286,18.0385,17.959,17.959,21464.0
2019-08-09 11:40:00,18.09,18.15,18.04,18.14,55904.0,17.969,18.0286,17.9193,18.0186,55904.0
2019-08-09 11:45:00,18.15,18.19,18.09,18.1,35533.0,18.0286,18.0683,17.969,17.9789,35533.0
2019-08-09 11:50:00,18.08,18.1,17.95,17.99,115948.0,17.959,17.9789,17.8299,17.8696,115948.0
2019-08-09 11:55:00,17.99,18.09,17.99,18.0,58420.0,17.8696,17.969,17.8696,17.8796,58420.0
2019-08-09 12:00:00,18.01,18.09,17.95,18.08,154287.0,17.8895,17.969,17.8299,17.959,154287.0
2019-08-09 12:05:00,18.1,18.1,18.04,18.08,17715.0,17.9789,17.9789,17.9193,17.959,17715.0
2019-08-09 12:10:00,18.09,18.09,18.04,18.05,25468.0,17.969,17.969,17.9193,17.9292,25468.0
2019-08-09 12:15:00,18.05,18.1,18.04,18.04,52110.0,17.9292,17.9789,17.9193,17.9193,52110.0
2019-08-09 12:20:00,18.05,18.08,17.99,18.05,137573.0,17.9292,17.959,17.8696,17.9292,137573.0
2019-08-09 12:25:00,18.05,18.11,18.01,18.1,102657.0,17.9292,17.9888,17.8895,17.9789,102657.0
2019-08-09 12:30:00,18.1,18.16,18.08,18.13,159242.0,17.9789,18.0385,17.959,18.0087,159242.0
2019-08-09 12:35:00,18.12,18.15,18.08,18.09,40873.0,17.9988,18.0286,17.959,17.969,40873.0
2019-08-09 12:40:00,18.1,18.11,18.05,18.1,292796.0,17.9789,17.9888,17.9292,17.9789,292796.0
2019-08-09 12:45:00,18.09,18.12,18.07,18.11,46483.0,17.969,17.9988,17.9491,17.9888,46483.0
2019-08-09 12:50:00,18.1,18.13,18.08,18.12,32447.0,17.9789,18.0087,17.959,17.9988,32447.0
2019-08-09 12:55:00,18.11,18.2,18.08,18.18,226729.0,17.9888,18.0782,17.959,18.0584,226729.0
2019-08-09 13:00:00,18.16,18.23,18.1,18.15,128199.0,18.0385,18.108,17.9789,18.0286,128199.0
2019-08-09 13:05:00,18.17,18.24,18.17,18.23,68093.0,18.0484,18.118,18.0484,18.108,68093.0
2019-08-09 13:10:00,18.23,18.23,18.16,18.17,36205.0,18.108,18.108,18.0385,18.0484,36205.0
2019-08-09 13:15:00,18.18,18.22,18.17,18.22,273155.0,18.0584,18.0981,18.0484,18.0981,273155.0
2019-08-09 13:20:00,18.23,18.27,18.21,18.21,39812.0,18.108,18.1478,18.0882,18.0882,39812.0
2019-08-09 13:25:00,18.19,18.19,18.06,18.06,29302.0,18.0683,18.0683,17.9392,17.9392,29302.0
2019-08-09 13:30:00,18.08,18.15,18.06,18.15,19719.0,17.959,18.0286,17.9392,18.0286,19719.0
2019-08-09 13:35:00,18.15,18.21,18.14,18.18,15293.0,18.0286,18.0882,18.0186,18.0584,15293.0
2019-08-09 13:40:00,18.18,18.19,18.14,18.17,10259.0,18.0584,18.0683,18.0186,18.0484,10259.0
2019-08-09 13:45:00,18.18,18.18,18.12,18.16,7247.0,18.0584,18.0584,17.9988,18.0385,7247.0
2019-08-09 13:50:00,18.16,18.18,18.13,18.16,5846.0,18.0385,18.0584,18.0087,18.0385,5846.0
2019-08-09 13:55:00,18.15,18.16,18.13,18.14,10226.0,18.0286,18.0385,18.0087,18.0186,10226.0
2019-08-09 14:00:00,18.16,18.16,18.14,18.15,7029.0,18.0385,18.0385,18.0186,18.0286,7029.0
2019-08-09 14:05:00,18.15,18.19,18.14,18.16,31465.0,18.0286,18.0683,18.0186,18.0385,31465.0
2019-08-09 14:10:00,18.17,18.21,18.14,18.15,17947.0,18.0484,18.0882,18.0186,18.0286,17947.0
2019-08-09 14:15:00,18.16,18.18,18.15,18.17,5286.0,18.0385,18.0584,18.0286,18.0484,5286.0
2019-08-09 14:20:00,18.18,18.19,18.14,18.17,8788.0,18.0584,18.0683,18.0186,18.0484,8788.0
2019-08-09 14:25:00,18.17,18.19,18.16,18.17,9060.0,18.0484,18.0683,18.0385,18.0484,9060.0
2019-08-09 14:30:00,18.19,18.19,18.15,18.15,9820.0,18.0683,18.0683,18.0286,18.0286,9820.0
2019-08-09 14:35:00,18.17,18.2,18.15,18.15,26240.0,18.0484,18.0782,18.0286,18.0286,26240.0
2019-08-09 14:40:00,18.17,18.18,18.15,18.16,7902.0,18.0484,18.0584,18.0286,18.0385,7902.0
2019-08-09 14:45:00,18.17,18.18,18.11,18.12,32645.0,18.0484,18.0584,17.9888,17.9988,32645.0
2019-08-09 14:50:00,18.12,18.15,18.08,18.09,32604.0,17.9988,18.0286,17.959,17.969,32604.0
2019-08-09 14:55:00,18.1,18.12,18.09,18.09,103120.0,17.9789,17.9988,17.969,17.969,103120.0
2019-08-09 15:00:00,18.1,18.19,18.1,18.18,90824.0,17.9789,18.0683,17.9789,18.0584,90824.0
2019-08-09 15:05:00,18.17,18.17,18.15,18.16,19816.0,18.0484,18.0484,18.0286,18.0385,19816.0
2019-08-09 15:10:00,18.16,18.17,18.1,18.11,27245.0,18.0385,18.0484,17.9789,17.9888,27245.0
2019-08-09 15:15:00,18.12,18.16,18.11,18.14,29416.0,17.9988,18.0385,17.9888,18.0186,29416.0
2019-08-09 15:20:00,18.13,18.17,18.13,18.16,23986.0,18.0087,18.0484,18.0087,18.0385,23986.0
2019-08-09 15:25:00,18.17,18.23,18.16,18.18,28279.0,18.0484,18.108,18.0385,18.0584,28279.0
2019-08-09 15:30:00,18.17,18.18,18.1,18.15,44539.0,18.0484,18.0584,17.9789,18.0286,44539.0
2019-08-09 15:35:00,18.14,18.2,18.13,18.13,39506.0,18.0186,18.0782,18.0087,18.0087,39506.0
2019-08-09 15:40:00,18.14,18.17,18.13,18.15,47246.0,18.0186,18.0484,18.0087,18.0286,47246.0
2019-08-09 15:45:00,18.14,18.23,18.13,18.19,68945.0,18.0186,18.108,18.0087,18.0683,68945.0
2019-08-09 15:50:00,18.19,18.23,18.14,18.21,93449.0,18.0683,18.108,18.0186,18.0882,93449.0
2019-08-09 15:55:00,18.21,18.23,18.14,18.14,188379.0,18.0882,18.108,18.0186,18.0186,188379.0
2019-08-12 09:30:00,18.0,18.05,17.88,17.9,104233.0,17.8796,17.9292,17.7604,17.7802,104233.0
2019-08-12 09:35:00,17.89,17.97,17.88,17.91,15778.0,17.7703,17.8498,17.7604,17.7902,15778.0
2019-08-12 09:40:00,17.9,17.9,17.69,17.77,58550.0,17.7802,17.7802,17.5716,17.6511,58550.0
2019-08-12 09:45:00,17.77,17.8,17.63,17.67,46851.0,17.6511,17.6809,17.5121,17.5518,46851.0
2019-08-12 09:50:00,17.66,17.74,17.53,17.53,101769.0,17.5419,17.6213,17.4127,17.4127,101769.0
2019-08-12 09:55:00,17.52,17.6,17.44,17.53,128078.0,17.4028,17.4823,17.3233,17.4127,128078.0
2019-08-12 10:00:00,17.53,17.53,17.37,17.39,126689.0,17.4127,17.4127,17.2538,17.2737,126689.0
2019-08-12 10:05:00,17.39,17.48,17.39,17.41,89881.0,17.2737,17.3631,17.2737,17.2935,89881.0
2019-08-12 10:10:00,17.42,17.46,17.33,17.36,169272.0,17.3035,17.3432,17.2141,17.2439,169272.0
2019-08-12 10:15:00,17.35,17.39,17.15,17.3,174110.0,17.2339,17.2737,17.0353,17.1843,174110.0
2019-08-12 10:20:00,17.3,17.38,17.29,17.34,183405.0,17.1843,17.2637,17.1743,17.224,183405.0
2019-08-12 10:25:00,17.34,17.37,17.22,17.27,87172.0,17.224,17.2538,17.1048,17.1545,87172.0
2019-08-12 10:30:00,17.27,17.35,17.26,17.32,61235.0,17.1545,17.2339,17.1445,17.2041,61235.0
2019-08-12 10:35:00,17.32,17.45,17.29,17.45,54058.0,17.2041,17.3333,17.1743,17.3333,54058.0
2019-08-12 10:40:00,17.42,17.45,17.36,17.36,40983.0,17.3035,17.3333,17.2439,17.2439,40983.0
2019-08-12 10:45:00,17.39,17.43,17.31,17.33,65623.0,17.2737,17.3134,17.1942,17.2141,65623.0
2019-08-12 10:50:00,17.34,17.39,17.32,17.39,33104.0,17.224,17.2737,17.2041,17.2737,33104.0
2019-08-12 10:55:00,17.39,17.39,17.31,17.36,26807.0,17.2737,17.2737,17.1942,17.2439,26807.0
2019-08-12 11:00:00,17.35,17.38,17.31,17.32,25910.0,17.2339,17.2637,17.1942,17.2041,25910.0
2019-08-12 11:05:00,17.32,17.34,17.23,17.23,41721.0,17.2041,17.224,17.1147,17.1147,41721.0
2019-08-12 11:10:00,17.23,17.29,17.16,17.28,70384.0,17.1147,17.1743,17.0452,17.1644,70384.0
2019-08-12 11:15:00,17.28,17.32,17.2,17.23,39007.0,17.1644,17.2041,17.0849,17.1147,39007.0
2019-08-12 11:20:00,17.22,17.23,17.16,17.16,96117.0,17.1048,17.1147,17.0452,17.0452,96117.0
2019-08-12 11:25:00,17.16,17.16,17.01,17.04,147707.0,17.0452,17.0452,16.8962,16.926,147707.0
2019-08-12 11:30:00,17.04,17.07,16.9,16.92,303515.0,16.926,16.9558,16.7869,16.8068,303515.0
2019-08-12 11:35:00,16.91,17.02,16.82,16.84,194745.0,16.7969,16.9061,16.7075,16.7273,194745.0
2019-08-12 11:40:00,16.84,16.91,16.77,16.88,140822.0,16.7273,16.7969,16.6578,16.7671,140822.0
2019-08-12 11:45:00,16.86,16.9,16.8,16.85,58994.0,16.7472,16.7869,16.6876,16.7373,58994.0
2019-08-12 11:50:00,16.86,17.03,16.77,17.0,164810.0,16.7472,16.9161,16.6578,16.8863,164810.0
2019-08-12 11:55:00,17.01,17.01,16.93,17.0,140730.0,16.8962,16.8962,16.8167,16.8863,140730.0
2019-08-12 12:00:00,17.0,17.02,16.93,16.99,133108.0,16.8863,16.9061,16.8167,16.8763,133108.0
2019-08-12 12:05:00,17.0,17.02,16.96,17.0,78830.0,16.8863,16.9061,16.8465,16.8863,78830.0
2019-08-12 12:10:00,17.0,17.05,16.96,16.96,240229.0,16.8863,16.9359,16.8465,16.8465,240229.0
2019-08-12 12:15:00,16.95,16.96,16.87,16.89,285707.0,16.8366,16.8465,16.7571,16.777,285707.0
2019-08-12 12:20:00,16.89,17.01,16.88,17.01,59219.0,16.777,16.8962,16.7671,16.8962,59219.0
2019-08-12 12:25:00,17.0,17.14,17.0,17.04,67793.0,16.8863,17.0253,16.8863,16.926,67793.0
2019-08-12 12:30:00,17.01,17.15,17.01,17.12,67286.0,16.8962,17.0353,16.8962,17.0055,67286.0
2019-08-12 12:35:00,17.12,17.15,17.09,17.13,82949.0,17.0055,17.0353,16.9757,17.0154,82949.0
2019-08-12 12:40:00,17.11,17.16,16.99,17.05,103965.0,16.9955,17.0452,16.8763,16.9359,103965.0
2019-08-12 12:45:00,17.05,17.09,16.94,17.04,432038.0,16.9359,16.9757,16.8267,16.926,432038.0
2019-08-12 12:50:00,17.04,17.11,16.99,17.09,76233.0,16.926,16.9955,16.8763,16.9757,76233.0
2019-08-12 12:55:00,17.1,17.14,17.08,17.11,36568.0,16.9856,17.0253,16.9657,16.9955,36568.0
2019-08-12 13:00:00,17.11,17.12,17.09,17.11,21498.0,16.9955,17.0055,16.9757,16.9955,21498.0
2019-08-12 13:05:00,17.11,17.17,17.1,17.15,21591.0,16.9955,17.0551,16.9856,17.0353,21591.0
2019-08-12 13:10:00,17.15,17.16,17.12,17.16,19439.0,17.0353,17.0452,17.0055,17.0452,19439.0
2019-08-12 13:15:00,17.15,17.2,17.09,17.09,223089.0,17.0353,17.0849,16.9757,16.9757,223089.0
2019-08-12 13:20:00,17.08,17.09,17.0,17.04,239437.0,16.9657,16.9757,16.8863,16.926,239437.0
2019-08-12 13:25:00,17.03,17.07,17.0,17.06,35794.0,16.9161,16.9558,16.8863,16.9459,35794.0
2019-08-12 13:30:00,17.06,17.09,17.03,17.07,85126.0,16.9459,16.9757,16.9161,16.9558,85126.0
2019-08-12 13:35:00,17.06,17.06,16.97,17.05,183003.0,16.9459,16.9459,16.8565,16.9359,183003.0
2019-08-12 13:40:00,17.05,17.07,17.01,17.02,36163.0,16.9359,16.9558,16.8962,16.9061,36163.0
2019-08-12 13:45:00,17.03,17.06,16.95,16.98,91806.0,16.9161,16.9459,16.8366,16.8664,91806.0
2019-08-12 13:50:00,16.98,17.01,16.89,16.92,98101.0,16.8664,16.8962,16.777,16.8068,98101.0
2019-08-12 13:55:00,16.91,16.97,16.86,16.93,141868.0,16.7969,16.8565,16.7472,16.8167,141868.0
2019-08-12 14:00:00,16.93,17.0,16.92,17.0,25296.0,16.8167,16.8863,16.8068,16.8863,25296.0
2019-08-12 14:05:00,17.0,17.05,16.97,17.03,14551.0,16.8863,16.9359,16.8565,16.9161,14551.0
2019-08-12 14:10:00,17.04,17.1,17.03,17.04,64754.0,16.926,16.9856,16.9161,16.926,64754.0
2019-08-12 14:15:00,17.04,17.05,17.0,17.03,18104.0,16.926,16.9359,16.8863,16.9161,18104.0
2019-08-12 14:20:00,17.03,17.09,17.0,17.05,243147.0,16.9161,16.9757,16.8863,16.9359,243147.0
2019-08-12 14:25:00,17.05,17.06,16.92,17.01,166246.0,16.9359,16.9459,16.8068,16.8962,166246.0
2019-08-12 14:30:00,17.0,17.07,16.96,17.01,111037.0,16.8863,16.9558,16.8465,16.8962,111037.0
2019-08-12 14:35:00,17.01,17.07,16.97,17.04,191635.0,16.8962,16.9558,16.8565,16.926,191635.0
2019-08-12 14:40:00,17.04,17.05,16.93,16.94,135290.0,16.926,16.9359,16.8167,16.8267,135290.0
2019-08-12 14:45:00,16.94,17.02,16.94,16.97,131066.0,16.8267,16.9061,16.8267,16.8565,131066.0
2019-08-12 14:50:00,16.97,17.02,16.95,16.99,132659.0,16.8565,16.9061,16.8366,16.8763,132659.0
2019-08-12 14:55:00,16.98,17.06,16.97,17.01,142956.0,16.8664,16.9459,16.8565,16.8962,142956.0
2019-08-12 15:00:00,17.0,17.09,16.98,17.04,97908.0,16.8863,16.9757,16.8664,16.926,97908.0
2019-08-12 15:05:00,17.04,17.04,16.96,16.99,187085.0,16.926,16.926,16.8465,16.8763,187085.0
2019-08-12 15:10:00,16.98,17.05,16.98,17.0,139701.0,16.8664,16.9359,16.8664,16.8863,139701.0
2019-08-12 15:15:00,17.0,17.01,16.97,17.0,271169.0,16.8863,16.8962,16.8565,16.8863,271169.0
2019-08-12 15:20:00,16.99,17.06,16.98,16.99,133173.0,16.8763,16.9459,16.8664,16.8763,133173.0
2019-08-12 15:25:00,16.98,17.0,16.96,16.97,126541.0,16.8664,16.8863,16.8465,16.8565,126541.0
2019-08-12 15:30:00,16.97,16.97,16.92,16.95,58499.0,16.8565,16.8565,16.8068,16.8366,58499.0
2019-08-12 15:35:00,16.95,16.97,16.92,16.93,41180.0,16.8366,16.8565,16.8068,16.8167,41180.0
2019-08-12 15:40:00,16.92,16.95,16.87,16.92,52349.0,16.8068,16.8366,16.7571,16.8068,52349.0
2019-08-12 15:45:00,16.92,16.95,16.88,16.88,73021.0,16.8068,16.8366,16.7671,16.7671,73021.0
2019-08-12 15:50:00,16.88,16.9,16.8,16.82,114280.0,16.7671,16.7869,16.6876,16.7075,114280.0
2019-08-12 15:55:00,16.82,16.84,16.73,16.73,320781.0,16.7075,16.7273,16.6181,16.6181,320781.0
2019-08-13 09:30:00,16.63,16.84,16.46,16.73,201681.0,16.5187,16.7273,16.3499,16.6181,201681.0
2019-08-13 09:35:00,16.73,17.4,16.73,17.3,226121.0,16.6181,17.2836,16.6181,17.1843,226121.0
2019-08-13 09:40:00,17.3,17.48,17.26,17.29,90424.0,17.1843,17.3631,17.1445,17.1743,90424.0
2019-08-13 09:45:00,17.32,17.38,17.25,17.27,50520.0,17.2041,17.2637,17.1346,17.1545,50520.0
2019-08-13 09:50:00,17.27,17.31,17.11,17.29,75073.0,17.1545,17.1942,16.9955,17.1743,75073.0
2019-08-13 09:55:00,17.29,17.36,17.17,17.2,60509.0,17.1743,17.2439,17.0551,17.0849,60509.0
2019-08-13 10:00:00,17.19,17.27,17.14,17.21,139492.0,17.075,17.1545,17.0253,17.0949,139492.0
2019-08-13 10:05:00,17.21,17.21,16.94,16.94,62119.0,17.0949,17.0949,16.8267,16.8267,62119.0
2019-08-13 10:10:00,16.94,17.06,16.91,17.03,48188.0,16.8267,16.9459,16.7969,16.9161,48188.0
2019-08-13 10:15:00,17.03,17.08,16.93,17.03,187205.0,16.9161,16.9657,16.8167,16.9161,187205.0
2019-08-13 10:20:00,17.03,17.08,17.0,17.06,34520.0,16.9161,16.9657,16.8863,16.9459,34520.0
2019-08-13 10:25:00,17.06,17.08,16.98,17.01,55323.0,16.9459,16.9657,16.8664,16.8962,55323.0
2019-08-13 10:30:00,17.01,17.02,16.95,16.99,74906.0,16.8962,16.9061,16.8366,16.8763,74906.0
2019-08-13 10:35:00,16.99,17.03,16.94,16.97,38769.0,16.8763,16.9161,16.8267,16.8565,38769.0
2019-08-13 10:40:00,16.96,17.03,16.96,17.01,38593.0,16.8465,16.9161,16.8465,16.8962,38593.0
2019-08-13 10:45:00,17.01,17.01,16.92,16.99,41966.0,16.8962,16.8962,16.8068,16.8763,41966.0
2019-08-13 10:50:00,16.99,16.99,16.95,16.97,16463.0,16.8763,16.8763,16.8366,16.8565,16463.0
2019-08-13 10:55:00,16.97,16.98,16.95,16.96,15296.0,16.8565,16.8664,16.8366,16.8465,15296.0
2019-08-13 11:00:00,16.97,16.98,16.86,16.88,70386.0,16.8565,16.8664,16.7472,16.7671,70386.0
2019-08-13 11:05:00,16.88,16.9,16.86,16.87,30255.0,16.7671,16.7869,16.7472,16.7571,30255.0
2019-08-13 11:10:00,16.88,16.89,16.84,16.87,44986.0,16.7671,16.777,16.7273,16.7571,44986.0
2019-08-13 11:15:00,16.88,16.93,16.86,16.89,56374.0,16.7671,16.8167,16.7472,16.777,56374.0
2019-08-13 11:20:00,16.9,16.94,16.89,16.93,48245.0,16.7869,16.8267,16.777,16.8167,48245.0
2019-08-13 11:25:00,16.93,16.98,16.9,16.97,101176.0,16.8167,16.8664,16.7869,16.8565,101176.0
2019-08-13 11:30:00,16.97,17.02,16.92,16.99,69358.0,16.8565,16.9061,16.8068,16.8763,69358.0
2019-08-13 11:35:00,16.99,17.02,16.98,16.98,38495.0,16.8763,16.9061,16.8664,16.8664,38495.0
2019-08-13 11:40:00,16.99,17.02,16.97,17.01,78137.0,16.8763,16.9061,16.8565,16.8962,78137.0
2019-08-13 11:45:00,17.02,17.04,17.0,17.02,65301.0,16.9061,16.926,16.8863,16.9061,65301.0
2019-08-13 11:50:00,17.01,17.03,16.98,17.0,51058.0,16.8962,16.9161,16.8664,16.8863,51058.0
2019-08-13 11:55:00,17.0,17.05,17.0,17.05,50143.0,16.8863,16.9359,16.8863,16.9359,50143.0
2019-08-13 12:00:00,17.04,17.04,16.96,16.98,25833.0,16.926,16.926,16.8465,16.8664,25833.0
2019-08-13 12:05:00,16.96,16.97,16.93,16.93,10843.0,16.8465,16.8565,16.8167,16.8167,10843.0
2019-08-13 12:10:00,16.94,16.97,16.89,16.97,25457.0,16.8267,16.8565,16.777,16.8565,25457.0
2019-08-13 12:15:00,16.97,17.0,16.96,16.99,24458.0,16.8565,16.8863,16.8465,16.8763,24458.0
2019-08-13 12:20:00,16.98,17.0,16.96,16.98,36786.0,16.8664,16.8863,16.8465,16.8664,36786.0
2019-08-13 12:25:00,16.98,17.0,16.97,16.98,13876.0,16.8664,16.8863,16.8565,16.8664,13876.0
2019-08-13 12:30:00,16.98,16.99,16.93,16.95,38611.0,16.8664,16.8763,16.8167,16.8366,38611.0
2019-08-13 12:35:00,16.95,16.97,16.94,16.96,21710.0,16.8366,16.8565,16.8267,16.8465,21710.0
2019-08-13 12:40:00,16.95,16.97,16.94,16.96,14573.0,16.8366,16.8565,16.8267,16.8465,14573.0
2019-08-13 12:45:00,16.96,16.97,16.93,16.96,15760.0,16.8465,16.8565,16.8167,16.8465,15760.0
2019-08-13 12:50:00,16.96,16.98,16.94,16.96,21243.0,16.8465,16.8664,16.8267,16.8465,21243.0
2019-08-13 12:55:00,16.96,17.05,16.96,16.99,120431.0,16.8465,16.9359,16.8465,16.8763,120431.0
2019-08-13 13:00:00,16.98,17.0,16.97,17.0,15453.0,16.8664,16.8863,16.8565,16.8863,15453.0
2019-08-13 13:05:00,17.0,17.16,16.99,17.08,52579.0,16.8863,17.0452,16.8763,16.9657,52579.0
2019-08-13 13:10:00,17.08,17.08,17.02,17.03,17306.0,16.9657,16.9657,16.9061,16.9161,17306.0
2019-08-13 13:15:00,17.04,17.06,16.98,16.98,139170.0,16.926,16.9459,16.8664,16.8664,139170.0
2019-08-13 13:20:00,16.99,17.08,16.99,17.07,67533.0,16.8763,16.9657,16.8763,16.9558,67533.0
2019-08-13 13:25:00,17.07,17.08,17.0,17.01,22892.0,16.9558,16.9657,16.8863,16.8962,22892.0
2019-08-13 13:30:00,17.01,17.06,17.0,17.03,28339.0,16.8962,16.9459,16.8863,16.9161,28339.0
2019-08-13 13:35:00,17.03,17.03,17.02,17.03,10131.0,16.9161,16.9161,16.9061,16.9161,10131.0
2019-08-13 13:40:00,17.03,17.03,16.98,16.99,34114.0,16.9161,16.9161,16.8664,16.8763,34114.0
2019-08-13 13:45:00,17.0,17.06,16.99,17.05,22233.0,16.8863,16.9459,16.8763,16.9359,22233.0
2019-08-13 13:50:00,17.05,17.05,17.04,17.05,4000.0,16.9359,16.9359,16.926,16.9359,4000.0
2019-08-13 13:55:00,17.04,17.16,17.04,17.06,113287.0,16.926,17.0452,16.926,16.9459,113287.0
2019-08-13 14:00:00,17.07,17.1,17.06,17.09,17828.0,16.9558,16.9856,16.9459,16.9757,17828.0
2019-08-13 14:05:00,17.1,17.11,17.07,17.08,35800.0,16.9856,16.9955,16.9558,16.9657,35800.0
2019-08-13 14:10:00,17.07,17.11,17.05,17.09,69986.0,16.9558,16.9955,16.9359,16.9757,69986.0
2019-08-13 14:15:00,17.07,17.1,17.07,17.07,12378.0,16.9558,16.9856,16.9558,16.9558,12378.0
2019-08-13 14:20:00,17.08,17.11,17.06,17.07,34979.0,16.9657,16.9955,16.9459,16.9558,34979.0
2019-08-13 14:25:00,17.07,17.08,17.05,17.07,19889.0,16.9558,16.9657,16.9359,16.9558,19889.0
2019-08-13 14:30:00,17.07,17.13,17.05,17.11,27333.0,16.9558,17.0154,16.9359,16.9955,27333.0
2019-08-13 14:35:00,17.11,17.11,17.07,17.07,21193.0,16.9955,16.9955,16.9558,16.9558,21193.0
2019-08-13 14:40:00,17.08,17.1,17.06,17.07,19275.0,16.9657,16.9856,16.9459,16.9558,19275.0
2019-08-13 14:45:00,17.08,17.1,17.07,17.09,16834.0,16.9657,16.9856,16.9558,16.9757,16834.0
2019-08-13 14:50:00,17.09,17.09,17.05,17.06,33611.0,16.9757,16.9757,16.9359,16.9459,33611.0
2019-08-13 14:55:00,17.05,17.06,17.05,17.05,30327.0,16.9359,16.9459,16.9359,16.9359,30327.0
2019-08-13 15:00:00,17.05,17.06,16.97,17.01,154723.0,16.9359,16.9459,16.8565,16.8962,154723.0
2019-08-13 15:05:00,17.0,17.01,16.91,16.97,122577.0,16.8863,16.8962,16.7969,16.8565,122577.0
2019-08-13 15:10:00,16.97,17.01,16.94,16.95,42894.0,16.8565,16.8962,16.8267,16.8366,42894.0
2019-08-13 15:15:00,16.94,16.96,16.87,16.89,85421.0,16.8267,16.8465,16.7571,16.777,85421.0
2019-08-13 15:20:00,16.89,16.91,16.8,16.84,95122.0,16.777,16.7969,16.6876,16.7273,95122.0
2019-08-13 15:25:00,16.87,16.87,16.75,16.84,105916.0,16.7571,16.7571,16.6379,16.7273,105916.0
2019-08-13 15:30:00,16.84,16.92,16.82,16.91,39134.0,16.7273,16.8068,16.7075,16.7969,39134.0
2019-08-13 15:35:00,16.91,17.01,16.91,16.99,39855.0,16.7969,16.8962,16.7969,16.8763,39855.0
2019-08-13 15:40:00,16.98,17.01,16.94,16.97,65360.0,16.8664,16.8962,16.8267,16.8565,65360.0
2019-08-13 15:45:00,16.97,16.98,16.94,16.95,77538.0,16.8565,16.8664,16.8267,16.8366,77538.0
2019-08-13 15:50:00,16.95,16.99,16.95,16.97,92977.0,16.8366,16.8763,16.8366,16.8565,92977.0
2019-08-13 15:55:00,16.98,16.99,16.92,16.95,135402.0,16.8664,16.8763,16.8068,16.8366,135402.0
2019-08-14 09:30:00,16.89,17.0,16.64,16.7,104011.0,16.777,16.8863,16.5287,16.5883,104011.0
2019-08-14 09:35:00,16.7,16.79,16.59,16.63,73538.0,16.5883,16.6777,16.479,16.5187,73538.0
2019-08-14 09:40:00,16.64,16.73,16.62,16.68,16716.0,16.5287,16.6181,16.5088,16.5684,16716.0
2019-08-14 09:45:00,16.67,16.69,16.65,16.68,29779.0,16.5585,16.5783,16.5386,16.5684,29779.0
2019-08-14 09:50:00,16.68,16.71,16.53,16.55,85218.0,16.5684,16.5982,16.4194,16.4393,85218.0
2019-08-14 09:55:00,16.55,16.57,16.43,16.54,65683.0,16.4393,16.4591,16.3201,16.4293,65683.0
2019-08-14 10:00:00,16.52,16.53,16.38,16.43,59881.0,16.4095,16.4194,16.2704,16.3201,59881.0
2019-08-14 10:05:00,16.41,16.46,16.4,16.41,31955.0,16.3002,16.3499,16.2903,16.3002,31955.0
2019-08-14 10:10:00,16.4,16.42,16.19,16.25,107524.0,16.2903,16.3101,16.0817,16.1413,107524.0
2019-08-14 10:15:00,16.25,16.25,16.11,16.12,45668.0,16.1413,16.1413,16.0022,16.0122,45668.0
2019-08-14 10:20:00,16.12,16.25,16.04,16.23,77816.0,16.0122,16.1413,15.9327,16.1214,77816.0
2019-08-14 10:25:00,16.23,16.4,16.11,16.18,82284.0,16.1214,16.2903,16.0022,16.0718,82284.0
2019-08-14 10:30:00,16.18,16.22,16.15,16.17,90462.0,16.0718,16.1115,16.042,16.0618,90462.0
2019-08-14 10:35:00,16.17,16.31,16.15,16.24,179826.0,16.0618,16.2009,16.042,16.1314,179826.0
2019-08-14 10:40:00,16.23,16.35,16.23,16.32,23094.0,16.1214,16.2406,16.1214,16.2108,23094.0
2019-08-14 10:45:00,16.32,16.37,16.32,16.32,92721.0,16.2108,16.2605,16.2108,16.2108,92721.0
2019-08-14 10:50:00,16.31,16.37,16.31,16.37,25554.0,16.2009,16.2605,16.2009,16.2605,25554.0
2019-08-14 10:55:00,16.36,16.36,16.3,16.3,29495.0,16.2505,16.2505,16.1909,16.1909,29495.0
2019-08-14 11:00:00,16.3,16.37,16.22,16.37,94330.0,16.1909,16.2605,16.1115,16.2605,94330.0
2019-08-14 11:05:00,16.37,16.37,16.26,16.3,61547.0,16.2605,16.2605,16.1512,16.1909,61547.0
2019-08-14 11:10:00,16.29,16.31,16.27,16.27,33382.0,16.181,16.2009,16.1612,16.1612,33382.0
2019-08-14 11:15:00,16.28,16.28,16.23,16.24,20188.0,16.1711,16.1711,16.1214,16.1314,20188.0
2019-08-14 11:20:00,16.24,16.26,16.07,16.08,59401.0,16.1314,16.1512,15.9625,15.9724,59401.0
2019-08-14 11:25:00,16.09,16.1,16.0,16.04,112633.0,15.9824,15.9923,15.893,15.9327,112633.0
2019-08-14 11:30:00,16.04,16.09,16.02,16.08,49090.0,15.9327,15.9824,15.9128,15.9724,49090.0
2019-08-14 11:35:00,16.08,16.08,15.97,16.0,145685.0,15.9724,15.9724,15.8632,15.893,145685.0
2019-08-14 11:40:00,16.0,16.01,15.93,15.99,84321.0,15.893,15.9029,15.8234,15.883,84321.0
2019-08-14 11:45:00,15.98,16.07,15.97,16.04,49491.0,15.8731,15.9625,15.8632,15.9327,49491.0
2019-08-14 11:50:00,16.03,16.06,16.02,16.05,18898.0,15.9228,15.9526,15.9128,15.9426,18898.0
2019-08-14 11:55:00,16.04,16.08,16.03,16.08,35042.0,15.9327,15.9724,15.9228,15.9724,35042.0
2019-08-14 12:00:00,16.08,16.08,16.0,16.0,40935.0,15.9724,15.9724,15.893,15.893,40935.0
2019-08-14 12:05:00,16.0,16.01,15.96,15.97,30265.0,15.893,15.9029,15.8532,15.8632,30265.0
2019-08-14 12:10:00,15.98,16.0,15.96,15.96,21748.0,15.8731,15.893,15.8532,15.8532,21748.0
2019-08-14 12:15:00,15.97,16.01,15.94,15.96,74140.0,15.8632,15.9029,15.8334,15.8532,74140.0
2019-08-14 12:20:00,15.96,15.99,15.95,15.98,31086.0,15.8532,15.883,15.8433,15.8731,31086.0
2019-08-14 12:25:00,15.97,15.98,15.94,15.98,20428.0,15.8632,15.8731,15.8334,15.8731,20428.0
2019-08-14 12:30:00,15.98,16.04,15.98,16.02,19561.0,15.8731,15.9327,15.8731,15.9128,19561.0
2019-08-14 12:35:00,16.02,16.04,16.01,16.01,18826.0,15.9128,15.9327,15.9029,15.9029,18826.0
2019-08-14 12:40:00,16.01,16.05,16.01,16.04,15897.0,15.9029,15.9426,15.9029,15.9327,15897.0
2019-08-14 12:45:00,16.04,16.04,15.96,15.96,18862.0,15.9327,15.9327,15.8532,15.8532,18862.0
2019-08-14 12:50:00,15.95,15.97,15.9,15.93,34020.0,15.8433,15.8632,15.7936,15.8234,34020.0
2019-08-14 12:55:00,15.91,15.93,15.84,15.84,56617.0,15.8036,15.8234,15.734,15.734,56617.0
2019-08-14 13:00:00,15.85,15.87,15.76,15.76,154575.0,15.744,15.7638,15.6546,15.6546,154575.0
2019-08-14 13:05:00,15.76,15.86,15.76,15.8,149814.0,15.6546,15.7539,15.6546,15.6943,149814.0
2019-08-14 13:10:00,15.79,15.85,15.75,15.84,23537.0,15.6844,15.744,15.6446,15.734,23537.0
2019-08-14 13:15:00,15.84,15.85,15.81,15.84,37327.0,15.734,15.744,15.7042,15.734,37327.0
2019-08-14 13:20:00,15.83,15.94,15.83,15.92,40051.0,15.7241,15.8334,15.7241,15.8135,40051.0
2019-08-14 13:25:00,15.91,15.93,15.88,15.91,33998.0,15.8036,15.8234,15.7738,15.8036,33998.0
2019-08-14 13:30:00,15.91,15.97,15.9,15.91,31224.0,15.8036,15.8632,15.7936,15.8036,31224.0
2019-08-14 13:35:00,15.91,15.92,15.83,15.86,37130.0,15.8036,15.8135,15.7241,15.7539,37130.0
2019-08-14 13:40:00,15.86,15.89,15.85,15.88,30171.0,15.7539,15.7837,15.744,15.7738,30171.0
2019-08-14 13:45:00,15.88,15.89,15.82,15.86,30907.0,15.7738,15.7837,15.7142,15.7539,30907.0
2019-08-14 13:50:00,15.86,15.88,15.84,15.85,75049.0,15.7539,15.7738,15.734,15.744,75049.0
2019-08-14 13:55:00,15.85,15.98,15.83,15.95,64956.0,15.744,15.8731,15.7241,15.8433,64956.0
2019-08-14 14:00:00,15.96,15.98,15.89,15.91,23375.0,15.8532,15.8731,15.7837,15.8036,23375.0
2019-08-14 14:05:00,15.9,15.96,15.9,15.95,36113.0,15.7936,15.8532,15.7936,15.8433,36113.0
2019-08-14 14:10:00,15.95,16.02,15.94,16.0,50517.0,15.8433,15.9128,15.8334,15.893,50517.0
2019-08-14 14:15:00,16.0,16.03,15.98,16.01,59912.0,15.893,15.9228,15.8731,15.9029,59912.0
2019-08-14 14:20:00,16.0,16.09,16.0,16.07,122385.0,15.893,15.9824,15.893,15.9625,122385.0
2019-08-14 14:25:00,16.07,16.12,16.07,16.11,34405.0,15.9625,16.0122,15.9625,16.0022,34405.0
2019-08-14 14:30:00,16.1,16.21,16.1,16.19,57309.0,15.9923,16.1016,15.9923,16.0817,57309.0
2019-08-14 14:35:00,16.18,16.19,16.12,16.13,28207.0,16.0718,16.0817,16.0122,16.0221,28207.0
2019-08-14 14:40:00,16.13,16.13,16.09,16.1,21688.0,16.0221,16.0221,15.9824,15.9923,21688.0
2019-08-14 14:45:00,16.11,16.27,16.11,16.22,66877.0,16.0022,16.1612,16.0022,16.1115,66877.0
2019-08-14 14:50:00,16.22,16.22,16.13,16.19,31291.0,16.1115,16.1115,16.0221,16.0817,31291.0
2019-08-14 14:55:00,16.2,16.2,16.16,16.16,14876.0,16.0916,16.0916,16.0519,16.0519,14876.0
2019-08-14 15:00:00,16.16,16.22,16.13,16.19,56980.0,16.0519,16.1115,16.0221,16.0817,56980.0
2019-08-14 15:05:00,16.17,16.17,16.11,16.13,17221.0,16.0618,16.0618,16.0022,16.0221,17221.0
2019-08-14 15:10:00,16.13,16.14,16.09,16.1,18446.0,16.0221,16.032,15.9824,15.9923,18446.0
2019-08-14 15:15:00,16.1,16.12,16.1,16.1,23088.0,15.9923,16.0122,15.9923,15.9923,23088.0
2019-08-14 15:20:00,16.1,16.11,16.03,16.09,57065.0,15.9923,16.0022,15.9228,15.9824,57065.0
2019-08-14 15:25:00,16.09,16.18,16.08,16.15,39839.0,15.9824,16.0718,15.9724,16.042,39839.0
2019-08-14 15:30:00,16.14,16.17,16.12,16.14,60838.0,16.032,16.0618,16.0122,16.032,60838.0
2019-08-14 15:35:00,16.14,16.17,16.07,16.11,41764.0,16.032,16.0618,15.9625,16.0022,41764.0
2019-08-14 15:40:00,16.1,16.11,16.01,16.03,53271.0,15.9923,16.0022,15.9029,15.9228,53271.0
2019-08-14 15:45:00,16.02,16.04,16.0,16.0,100711.0,15.9128,15.9327,15.893,15.893,100711.0
2019-08-14 15:50:00,16.0,16.06,16.0,16.03,172855.0,15.893,15.9526,15.893,15.9228,172855.0
2019-08-14 15:55:00,16.03,16.04,15.93,15.93,230283.0,15.9228,15.9327,15.8234,15.8234,230283.0
2019-08-15 09:30:00,16.13,16.19,15.96,15.96,63557.0,16.0221,16.0817,15.8532,15.8532,63557.0
2019-08-15 09:35:00,15.99,16.05,15.82,16.0,44456.0,15.883,15.9426,15.7142,15.893,44456.0
2019-08-15 09:40:00,16.0,16.0,15.82,15.82,19484.0,15.893,15.893,15.7142,15.7142,19484.0
2019-08-15 09:45:00,15.85,15.86,15.62,15.74,49310.0,15.744,15.7539,15.5155,15.6347,49310.0
2019-08-15 09:50:00,15.72,15.75,15.66,15.66,51438.0,15.6148,15.6446,15.5552,15.5552,51438.0
2019-08-15 09:55:00,15.68,15.74,15.51,15.53,116405.0,15.5751,15.6347,15.4062,15.4261,116405.0
2019-08-15 10:00:00,15.52,15.52,15.22,15.25,116932.0,15.4162,15.4162,15.1182,15.148,116932.0
2019-08-15 10:05:00,15.25,15.45,15.23,15.45,52410.0,15.148,15.3466,15.1281,15.3466,52410.0
2019-08-15 10:10:00,15.45,15.45,15.32,15.34,50116.0,15.3466,15.3466,15.2175,15.2374,50116.0
2019-08-15 10:15:00,15.34,15.35,15.12,15.13,154630.0,15.2374,15.2473,15.0188,15.0288,154630.0
2019-08-15 10:20:00,15.14,15.16,14.91,14.96,219227.0,15.0387,15.0586,14.8102,14.8599,219227.0
2019-08-15 10:25:00,14.99,15.03,14.95,15.02,129614.0,14.8897,14.9294,14.85,14.9195,129614.0
2019-08-15 10:30:00,15.02,15.02,14.96,15.0,71064.0,14.9195,14.9195,14.8599,14.8996,71064.0
2019-08-15 10:35:00,15.0,15.02,14.97,14.98,162027.0,14.8996,14.9195,14.8698,14.8798,162027.0
2019-08-15 10:40:00,14.98,15.01,14.97,14.99,88528.0,14.8798,14.9096,14.8698,14.8897,88528.0
2019-08-15 10:45:00,14.98,14.99,14.6,14.81,198656.0,14.8798,14.8897,14.5023,14.7109,198656.0
2019-08-15 10:50:00,14.8,14.9,14.7,14.8,283461.0,14.701,14.8003,14.6017,14.701,283461.0
2019-08-15 10:55:00,14.8,14.81,14.47,14.47,303044.0,14.701,14.7109,14.3732,14.3732,303044.0
2019-08-15 11:00:00,14.48,14.6,14.42,14.57,365528.0,14.3831,14.5023,14.3235,14.4725,365528.0
2019-08-15 11:05:00,14.56,14.58,14.33,14.35,476629.0,14.4626,14.4825,14.2341,14.254,476629.0
2019-08-15 11:10:00,14.35,14.36,14.16,14.32,446011.0,14.254,14.2639,14.0653,14.2242,446011.0
2019-08-15 11:15:00,14.32,14.68,14.3,14.57,245754.0,14.2242,14.5818,14.2043,14.4725,245754.0
2019-08-15 11:20:00,14.59,14.71,14.54,14.65,186006.0,14.4924,14.6116,14.4427,14.552,186006.0
2019-08-15 11:25:00,14.65,14.85,14.63,14.83,297913.0,14.552,14.7507,14.5321,14.7308,297913.0
2019-08-15 11:30:00,14.83,15.03,14.79,14.82,560837.0,14.7308,14.9294,14.6911,14.7209,560837.0
2019-08-15 11:35:00,14.8,14.86,14.7,14.79,107501.0,14.701,14.7606,14.6017,14.6911,107501.0
2019-08-15 11:40:00,14.79,14.89,14.63,14.66,136592.0,14.6911,14.7904,14.5321,14.5619,136592.0
2019-08-15 11:45:00,14.67,14.67,14.6,14.67,110144.0,14.5719,14.5719,14.5023,14.5719,110144.0
2019-08-15 11:50:00,14.66,14.67,14.6,14.61,56274.0,14.5619,14.5719,14.5023,14.5123,56274.0
2019-08-15 11:55:00,14.61,14.67,14.57,14.62,228288.0,14.5123,14.5719,14.4725,14.5222,228288.0
2019-08-15 12:00:00,14.62,14.73,14.59,14.71,77032.0,14.5222,14.6315,14.4924,14.6116,77032.0
2019-08-15 12:05:00,14.73,14.76,14.71,14.75,28453.0,14.6315,14.6613,14.6116,14.6513,28453.0
2019-08-15 12:10:00,14.75,14.77,14.7,14.73,63293.0,14.6513,14.6712,14.6017,14.6315,63293.0
2019-08-15 12:15:00,14.72,14.75,14.7,14.7,48665.0,14.6215,14.6513,14.6017,14.6017,48665.0
2019-08-15 12:20:00,14.7,14.71,14.58,14.59,69613.0,14.6017,14.6116,14.4825,14.4924,69613.0
2019-08-15 12:25:00,14.58,14.63,14.54,14.57,142247.0,14.4825,14.5321,14.4427,14.4725,142247.0
2019-08-15 12:30:00,14.58,14.68,14.57,14.61,152421.0,14.4825,14.5818,14.4725,14.5123,152421.0
2019-08-15 12:35:00,14.61,14.65,14.53,14.56,53614.0,14.5123,14.552,14.4328,14.4626,53614.0
2019-08-15 12:40:00,14.56,14.56,14.44,14.49,126143.0,14.4626,14.4626,14.3434,14.3931,126143.0
2019-08-15 12:45:00,14.47,14.51,14.45,14.47,29523.0,14.3732,14.4129,14.3533,14.3732,29523.0
2019-08-15 12:50:00,14.47,14.5,14.45,14.5,58296.0,14.3732,14.403,14.3533,14.403,58296.0
2019-08-15 12:55:00,14.49,14.51,14.41,14.47,92401.0,14.3931,14.4129,14.3136,14.3732,92401.0
2019-08-15 13:00:00,14.47,14.61,14.46,14.54,47474.0,14.3732,14.5123,14.3633,14.4427,47474.0
2019-08-15 13:05:00,14.54,14.7,14.53,14.58,65681.0,14.4427,14.6017,14.4328,14.4825,65681.0
2019-08-15 13:10:00,14.58,14.73,14.56,14.67,49567.0,14.4825,14.6315,14.4626,14.5719,49567.0
2019-08-15 13:15:00,14.67,14.68,14.55,14.59,51392.0,14.5719,14.5818,14.4527,14.4924,51392.0
2019-08-15 13:20:00,14.59,14.61,14.58,14.61,16363.0,14.4924,14.5123,14.4825,14.5123,16363.0
2019-08-15 13:25:00,14.61,14.61,14.53,14.53,16165.0,14.5123,14.5123,14.4328,14.4328,16165.0
2019-08-15 13:30:00,14.54,14.59,14.52,14.59,97252.0,14.4427,14.4924,14.4229,14.4924,97252.0
2019-08-15 13:35:00,14.58,14.59,14.52,14.54,57071.0,14.4825,14.4924,14.4229,14.4427,57071.0
2019-08-15 13:40:00,14.54,14.56,14.49,14.53,225935.0,14.4427,14.4626,14.3931,14.4328,225935.0
2019-08-15 13:45:00,14.52,14.54,14.42,14.45,107405.0,14.4229,14.4427,14.3235,14.3533,107405.0
2019-08-15 13:50:00,14.46,14.5,14.4,14.47,63404.0,14.3633,14.403,14.3037,14.3732,63404.0
2019-08-15 13:55:00,14.48,14.53,14.46,14.51,99902.0,14.3831,14.4328,14.3633,14.4129,99902.0
2019-08-15 14:00:00,14.51,14.53,14.46,14.46,39660.0,14.4129,14.4328,14.3633,14.3633,39660.0
2019-08-15 14:05:00,14.46,14.52,14.46,14.5,149540.0,14.3633,14.4229,14.3633,14.403,149540.0
2019-08-15 14:10:00,14.5,14.51,14.41,14.49,281171.0,14.403,14.4129,14.3136,14.3931,281171.0
2019-08-15 14:15:00,14.5,14.61,14.49,14.59,150391.0,14.403,14.5123,14.3931,14.4924,150391.0
2019-08-15 14:20:00,14.61,14.63,14.55,14.56,67923.0,14.5123,14.5321,14.4527,14.4626,67923.0
2019-08-15 14:25:00,14.56,14.57,14.44,14.47,363784.0,14.4626,14.4725,14.3434,14.3732,363784.0
2019-08-15 14:30:00,14.46,14.49,14.42,14.49,40210.0,14.3633,14.3931,14.3235,14.3931,40210.0
2019-08-15 14:35:00,14.49,14.53,14.47,14.48,198626.0,14.3931,14.4328,14.3732,14.3831,198626.0
2019-08-15 14:40:00,14.48,14.48,14.32,14.33,103660.0,14.3831,14.3831,14.2242,14.2341,103660.0
2019-08-15 14:45:00,14.33,14.33,14.25,14.25,255693.0,14.2341,14.2341,14.1547,14.1547,255693.0
2019-08-15 14:50:00,14.26,14.26,14.22,14.22,226730.0,14.1646,14.1646,14.1249,14.1249,226730.0
2019-08-15 14:55:00,14.23,14.23,14.15,14.15,120540.0,14.1348,14.1348,14.0553,14.0553,120540.0
2019-08-15 15:00:00,14.16,14.16,14.04,14.04,122019.0,14.0653,14.0653,13.9461,13.9461,122019.0
2019-08-15 15:05:00,14.04,14.15,14.01,14.04,178065.0,13.9461,14.0553,13.9163,13.9461,178065.0
2019-08-15 15:10:00,14.04,14.05,14.02,14.02,36998.0,13.9461,13.956,13.9262,13.9262,36998.0
2019-08-15 15:15:00,14.03,14.06,14.0,14.04,461409.0,13.9361,13.9659,13.9063,13.9461,461409.0
2019-08-15 15:20:00,14.04,14.39,14.03,14.32,170500.0,13.9461,14.2937,13.9361,14.2242,170500.0
2019-08-15 15:25:00,14.32,14.36,14.17,14.22,198361.0,14.2242,14.2639,14.0752,14.1249,198361.0
2019-08-15 15:30:00,14.22,14.29,14.21,14.24,83806.0,14.1249,14.1944,14.1149,14.1447,83806.0
2019-08-15 15:35:00,14.25,14.35,14.23,14.29,89142.0,14.1547,14.254,14.1348,14.1944,89142.0
2019-08-15 15:40:00,14.29,14.32,14.26,14.3,76981.0,14.1944,14.2242,14.1646,14.2043,76981.0
2019-08-15 15:45:00,14.31,14.37,14.29,14.35,157413.0,14.2143,14.2739,14.1944,14.254,157413.0
2019-08-15 15:50:00,14.36,14.37,14.27,14.37,221334.0,14.2639,14.2739,14.1745,14.2739,221334.0
2019-08-15 15:55:00,14.37,14.42,14.3,14.39,535502.0,14.2739,14.3235,14.2043,14.2937,535502.0
2019-08-16 09:30:00,14.41,14.59,14.4,14.4,170856.0,14.3136,14.4924,14.3037,14.3037,170856.0
2019-08-16 09:35:00,14.44,14.62,14.42,14.53,148805.0,14.3434,14.5222,14.3235,14.4328,148805.0
2019-08-16 09:40:00,14.53,14.74,14.5,14.74,219250.0,14.4328,14.6414,14.403,14.6414,219250.0
2019-08-16 09:45:00,14.74,14.81,14.6,14.65,78388.0,14.6414,14.7109,14.5023,14.552,78388.0
2019-08-16 09:50:00,14.65,14.94,14.65,14.87,108435.0,14.552,14.84,14.552,14.7705,108435.0
2019-08-16 09:55:00,14.91,14.91,14.74,14.76,56673.0,14.8102,14.8102,14.6414,14.6613,56673.0
2019-08-16 10:00:00,14.76,14.87,14.75,14.79,138149.0,14.6613,14.7705,14.6513,14.6911,138149.0
2019-08-16 10:05:00,14.78,14.81,14.7,14.74,72055.0,14.6811,14.7109,14.6017,14.6414,72055.0
2019-08-16 10:10:00,14.74,14.75,14.68,14.71,32561.0,14.6414,14.6513,14.5818,14.6116,32561.0
2019-08-16 10:15:00,14.7,14.76,14.7,14.7,28685.0,14.6017,14.6613,14.6017,14.6017,28685.0
2019-08-16 10:20:00,14.7,14.75,14.67,14.68,17391.0,14.6017,14.6513,14.5719,14.5818,17391.0
2019-08-16 10:25:00,14.68,14.74,14.67,14.74,18241.0,14.5818,14.6414,14.5719,14.6414,18241.0
2019-08-16 10:30:00,14.74,14.97,14.71,14.97,263510.0,14.6414,14.8698,14.6116,14.8698,263510.0
2019-08-16 10:35:00,14.97,15.07,14.9,15.01,91087.0,14.8698,14.9692,14.8003,14.9096,91087.0
2019-08-16 10:40:00,15.01,15.01,14.89,14.89,70105.0,14.9096,14.9096,14.7904,14.7904,70105.0
2019-08-16 10:45:00,14.88,14.91,14.8,14.8,19105.0,14.7804,14.8102,14.701,14.701,19105.0
2019-08-16 10:50:00,14.8,14.8,14.68,14.69,63252.0,14.701,14.701,14.5818,14.5917,63252.0
2019-08-16 10:55:00,14.7,14.74,14.68,14.72,28210.0,14.6017,14.6414,14.5818,14.6215,28210.0
2019-08-16 11:00:00,14.73,14.74,14.7,14.72,19162.0,14.6315,14.6414,14.6017,14.6215,19162.0
2019-08-16 11:05:00,14.72,14.78,14.7,14.75,40938.0,14.6215,14.6811,14.6017,14.6513,40938.0
2019-08-16 11:10:00,14.75,14.79,14.73,14.73,20666.0,14.6513,14.6911,14.6315,14.6315,20666.0
2019-08-16 11:15:00,14.73,14.74,14.7,14.71,21084.0,14.6315,14.6414,14.6017,14.6116,21084.0
2019-08-16 11:20:00,14.71,14.73,14.62,14.63,61196.0,14.6116,14.6315,14.5222,14.5321,61196.0
2019-08-16 11:25:00,14.63,14.65,14.5,14.5,82049.0,14.5321,14.552,14.403,14.403,82049.0
2019-08-16 11:30:00,14.51,14.54,14.5,14.51,36595.0,14.4129,14.4427,14.403,14.4129,36595.0
2019-08-16 11:35:00,14.51,14.55,14.49,14.51,40764.0,14.4129,14.4527,14.3931,14.4129,40764.0
2019-08-16 11:40:00,14.51,14.56,14.5,14.55,14055.0,14.4129,14.4626,14.403,14.4527,14055.0
2019-08-16 11:45:00,14.55,14.56,14.51,14.52,32497.0,14.4527,14.4626,14.4129,14.4229,32497.0
2019-08-16 11:50:00,14.52,14.56,14.51,14.54,34963.0,14.4229,14.4626,14.4129,14.4427,34963.0
2019-08-16 11:55:00,14.53,14.56,14.51,14.52,14668.0,14.4328,14.4626,14.4129,14.4229,14668.0
2019-08-16 12:00:00,14.52,14.55,14.51,14.54,22429.0,14.4229,14.4527,14.4129,14.4427,22429.0
2019-08-16 12:05:00,14.55,14.56,14.53,14.53,8613.0,14.4527,14.4626,14.4328,14.4328,8613.0
2019-08-16 12:10:00,14.54,14.56,14.52,14.56,23644.0,14.4427,14.4626,14.4229,14.4626,23644.0
2019-08-16 12:15:00,14.56,14.66,14.54,14.57,64540.0,14.4626,14.5619,14.4427,14.4725,64540.0
2019-08-16 12:20:00,14.56,14.56,14.54,14.54,8978.0,14.4626,14.4626,14.4427,14.4427,8978.0
2019-08-16 12:25:00,14.55,14.57,14.54,14.55,17379.0,14.4527,14.4725,14.4427,14.4527,17379.0
2019-08-16 12:30:00,14.54,14.55,14.46,14.47,96739.0,14.4427,14.4527,14.3633,14.3732,96739.0
2019-08-16 12:35:00,14.47,14.52,14.45,14.51,52466.0,14.3732,14.4229,14.3533,14.4129,52466.0
2019-08-16 12:40:00,14.51,14.51,14.44,14.48,151152.0,14.4129,14.4129,14.3434,14.3831,151152.0
2019-08-16 12:45:00,14.48,14.49,14.47,14.48,23031.0,14.3831,14.3931,14.3732,14.3831,23031.0
2019-08-16 12:50:00,14.48,14.48,14.46,14.46,28412.0,14.3831,14.3831,14.3633,14.3633,28412.0
2019-08-16 12:55:00,14.46,14.49,14.45,14.46,50765.0,14.3633,14.3931,14.3533,14.3633,50765.0
2019-08-16 13:00:00,14.46,14.47,14.43,14.44,16879.0,14.3633,14.3732,14.3335,14.3434,16879.0
2019-08-16 13:05:00,14.44,14.44,14.39,14.4,33271.0,14.3434,14.3434,14.2937,14.3037,33271.0
2019-08-16 13:10:00,14.4,14.41,14.37,14.38,27116.0,14.3037,14.3136,14.2739,14.2838,27116.0
2019-08-16 13:15:00,14.39,14.49,14.38,14.49,77811.0,14.2937,14.3931,14.2838,14.3931,77811.0
2019-08-16 13:20:00,14.48,14.52,14.37,14.41,277366.0,14.3831,14.4229,14.2739,14.3136,277366.0
2019-08-16 13:25:00,14.41,14.41,14.35,14.37,40417.0,14.3136,14.3136,14.254,14.2739,40417.0
2019-08-16 13:30:00,14.38,14.38,14.34,14.36,18055.0,14.2838,14.2838,14.2441,14.2639,18055.0
2019-08-16 13:35:00,14.36,14.4,14.33,14.37,69337.0,14.2639,14.3037,14.2341,14.2739,69337.0
2019-08-16 13:40:00,14.36,14.37,14.35,14.35,9634.0,14.2639,14.2739,14.254,14.254,9634.0
2019-08-16 13:45:00,14.36,14.37,14.35,14.37,13005.0,14.2639,14.2739,14.254,14.2739,13005.0
2019-08-16 13:50:00,14.37,14.37,14.34,14.35,47567.0,14.2739,14.2739,14.2441,14.254,47567.0
2019-08-16 13:55:00,14.34,14.35,14.33,14.35,27472.0,14.2441,14.254,14.2341,14.254,27472.0
2019-08-16 14:00:00,14.35,14.37,14.32,14.32,76472.0,14.254,14.2739,14.2242,14.2242,76472.0
2019-08-16 14:05:00,14.32,14.32,14.31,14.32,24045.0,14.2242,14.2242,14.2143,14.2242,24045.0
2019-08-16 14:10:00,14.32,14.33,14.31,14.32,15663.0,14.2242,14.2341,14.2143,14.2242,15663.0
2019-08-16 14:15:00,14.31,14.32,14.3,14.31,15429.0,14.2143,14.2242,14.2043,14.2143,15429.0
2019-08-16 14:20:00,14.31,14.31,14.3,14.31,17294.0,14.2143,14.2143,14.2043,14.2143,17294.0
2019-08-16 14:25:00,14.31,14.34,14.3,14.34,29344.0,14.2143,14.2441,14.2043,14.2441,29344.0
2019-08-16 14:30:00,14.34,14.34,14.3,14.31,71553.0,14.2441,14.2441,14.2043,14.2143,71553.0
2019-08-16 14:35:00,14.32,14.33,14.31,14.31,17285.0,14.2242,14.2341,14.2143,14.2143,17285.0
2019-08-16 14:40:00,14.32,14.35,14.31,14.35,21297.0,14.2242,14.254,14.2143,14.254,21297.0
2019-08-16 14:45:00,14.35,14.39,14.33,14.34,28827.0,14.254,14.2937,14.2341,14.2441,28827.0
2019-08-16 14:50:00,14.34,14.36,14.33,14.35,47343.0,14.2441,14.2639,14.2341,14.254,47343.0
2019-08-16 14:55:00,14.34,14.37,14.32,14.34,33476.0,14.2441,14.2739,14.2242,14.2441,33476.0
2019-08-16 15:00:00,14.34,14.36,14.33,14.34,25296.0,14.2441,14.2639,14.2341,14.2441,25296.0
2019-08-16 15:05:00,14.35,14.35,14.31,14.31,15614.0,14.254,14.254,14.2143,14.2143,15614.0
2019-08-16 15:10:00,14.31,14.32,14.28,14.29,52569.0,14.2143,14.2242,14.1845,14.1944,52569.0
2019-08-16 15:15:00,14.3,14.32,14.28,14.3,20204.0,14.2043,14.2242,14.1845,14.2043,20204.0
2019-08-16 15:20:00,14.3,14.33,14.29,14.33,53868.0,14.2043,14.2341,14.1944,14.2341,53868.0
2019-08-16 15:25:00,14.34,14.36,14.32,14.33,48779.0,14.2441,14.2639,14.2242,14.2341,48779.0
2019-08-16 15:30:00,14.33,14.34,14.3,14.3,59296.0,14.2341,14.2441,14.2043,14.2043,59296.0
2019-08-16 15:35:00,14.31,14.33,14.3,14.31,59708.0,14.2143,14.2341,14.2043,14.2143,59708.0
2019-08-16 15:40:00,14.31,14.32,14.27,14.29,100808.0,14.2143,14.2242,14.1745,14.1944,100808.0
2019-08-16 15:45:00,14.29,14.33,14.29,14.31,93729.0,14.1944,14.2341,14.1944,14.2143,93729.0
2019-08-16 15:50:00,14.31,14.32,14.28,14.29,124734.0,14.2143,14.2242,14.1845,14.1944,124734.0
2019-08-16 15:55:00,14.29,14.3,14.28,14.3,258350.0,14.1944,14.2043,14.1845,14.2043,258350.0
2019-08-19 09:30:00,10.45,11.56,10.22,10.94,2905951.0,10.3801,11.4827,10.1516,10.8668,2905951.0
2019-08-19 09:35:00,10.91,11.29,10.91,11.02,2818502.0,10.837,11.2145,10.837,10.9463,2818502.0
2019-08-19 09:40:00,11.03,11.08,10.67,10.81,2040791.0,10.9562,11.0059,10.5986,10.7377,2040791.0
2019-08-19 09:45:00,10.81,10.81,10.4,10.68,2840058.0,10.7377,10.7377,10.3304,10.6085,2840058.0
2019-08-19 09:50:00,10.67,10.7,10.35,10.4,2270010.0,10.5986,10.6284,10.2808,10.3304,2270010.0
2019-08-19 09:55:00,10.38,10.45,10.11,10.33,1866894.0,10.3106,10.3801,10.0424,10.2609,1866894.0
2019-08-19 10:00:00,10.33,10.5,10.26,10.45,1102445.0,10.2609,10.4298,10.1914,10.3801,1102445.0
2019-08-19 10:05:00,10.45,10.5,10.3,10.42,770978.0,10.3801,10.4298,10.2311,10.3503,770978.0
2019-08-19 10:10:00,10.41,10.48,10.25,10.37,1075861.0,10.3404,10.4099,10.1814,10.3006,1075861.0
2019-08-19 10:15:00,10.36,10.37,10.25,10.31,676943.0,10.2907,10.3006,10.1814,10.241,676943.0
2019-08-19 10:20:00,10.3,10.37,10.26,10.33,684632.0,10.2311,10.3006,10.1914,10.2609,684632.0
2019-08-19 10:25:00,10.33,10.35,10.25,10.32,662921.0,10.2609,10.2808,10.1814,10.251,662921.0
2019-08-19 10:30:00,10.33,10.33,10.08,10.1,931602.0,10.2609,10.2609,10.0126,10.0324,931602.0
2019-08-19 10:35:00,10.09,10.25,10.05,10.22,738288.0,10.0225,10.1814,9.9828,10.1516,738288.0
2019-08-19 10:40:00,10.23,10.31,10.2,10.25,370791.0,10.1616,10.241,10.1318,10.1814,370791.0
2019-08-19 10:45:00,10.26,10.28,10.15,10.2,707360.0,10.1914,10.2112,10.0821,10.1318,707360.0
2019-08-19 10:50:00,10.2,10.44,10.19,10.39,1010036.0,10.1318,10.3702,10.1218,10.3205,1010036.0
2019-08-19 10:55:00,10.4,10.62,10.38,10.45,755503.0,10.3304,10.5489,10.3106,10.3801,755503.0
2019-08-19 11:00:00,10.46,10.69,10.45,10.64,467963.0,10.39,10.6185,10.3801,10.5688,467963.0
2019-08-19 11:05:00,10.65,10.65,10.5,10.51,459880.0,10.5787,10.5787,10.4298,10.4397,459880.0
2019-08-19 11:10:00,10.51,10.51,10.37,10.46,496454.0,10.4397,10.4397,10.3006,10.39,496454.0
2019-08-19 11:15:00,10.45,10.5,10.42,10.43,272342.0,10.3801,10.4298,10.3503,10.3602,272342.0
2019-08-19 11:20:00,10.43,10.43,10.3,10.3,509273.0,10.3602,10.3602,10.2311,10.2311,509273.0
2019-08-19 11:25:00,10.3,10.36,10.3,10.34,326541.0,10.2311,10.2907,10.2311,10.2708,326541.0
2019-08-19 11:30:00,10.34,10.41,10.3,10.36,312666.0,10.2708,10.3404,10.2311,10.2907,312666.0
2019-08-19 11:35:00,10.36,10.45,10.33,10.41,259880.0,10.2907,10.3801,10.2609,10.3404,259880.0
2019-08-19 11:40:00,10.42,10.43,10.26,10.3,401958.0,10.3503,10.3602,10.1914,10.2311,401958.0
2019-08-19 11:45:00,10.29,10.35,10.26,10.31,242993.0,10.2212,10.2808,10.1914,10.241,242993.0
2019-08-19 11:50:00,10.31,10.44,10.28,10.43,218007.0,10.241,10.3702,10.2112,10.3602,218007.0
2019-08-19 11:55:00,10.43,10.46,10.33,10.39,153448.0,10.3602,10.39,10.2609,10.3205,153448.0
2019-08-19 12:00:00,10.39,10.4,10.32,10.36,98788.0,10.3205,10.3304,10.251,10.2907,98788.0
2019-08-19 12:05:00,10.36,10.37,10.3,10.34,234769.0,10.2907,10.3006,10.2311,10.2708,234769.0
2019-08-19 12:10:00,10.34,10.4,10.33,10.4,129563.0,10.2708,10.3304,10.2609,10.3304,129563.0
2019-08-19 12:15:00,10.39,10.4,10.35,10.37,137830.0,10.3205,10.3304,10.2808,10.3006,137830.0
2019-08-19 12:20:00,10.36,10.4,10.31,10.4,153452.0,10.2907,10.3304,10.241,10.3304,153452.0
2019-08-19 12:25:00,10.4,10.49,10.36,10.48,194596.0,10.3304,10.4198,10.2907,10.4099,194596.0
2019-08-19 12:30:00,10.48,10.48,10.37,10.38,98315.0,10.4099,10.4099,10.3006,10.3106,98315.0
2019-08-19 12:35:00,10.37,10.39,10.35,10.37,42675.0,10.3006,10.3205,10.2808,10.3006,42675.0
2019-08-19 12:40:00,10.36,10.42,10.35,10.4,108975.0,10.2907,10.3503,10.2808,10.3304,108975.0
2019-08-19 12:45:00,10.4,10.42,10.35,10.36,284768.0,10.3304,10.3503,10.2808,10.2907,284768.0
2019-08-19 12:50:00,10.36,10.36,10.32,10.34,184496.0,10.2907,10.2907,10.251,10.2708,184496.0
2019-08-19 12:55:00,10.34,10.39,10.31,10.35,120981.0,10.2708,10.3205,10.241,10.2808,120981.0
2019-08-19 13:00:00,10.36,10.45,10.35,10.42,149577.0,10.2907,10.3801,10.2808,10.3503,149577.0
2019-08-19 13:05:00,10.42,10.47,10.37,10.44,151398.0,10.3503,10.4,10.3006,10.3702,151398.0
2019-08-19 13:10:00,10.44,10.5,10.41,10.47,129894.0,10.3702,10.4298,10.3404,10.4,129894.0
2019-08-19 13:15:00,10.48,10.65,10.46,10.61,339633.0,10.4099,10.5787,10.39,10.539,339633.0
2019-08-19 13:20:00,10.62,10.75,10.59,10.69,490352.0,10.5489,10.6781,10.5192,10.6185,490352.0
2019-08-19 13:25:00,10.7,10.77,10.67,10.7,216862.0,10.6284,10.6979,10.5986,10.6284,216862.0
2019-08-19 13:30:00,10.71,10.72,10.5,10.57,369261.0,10.6383,10.6483,10.4298,10.4993,369261.0
2019-08-19 13:35:00,10.58,10.59,10.55,10.56,133198.0,10.5092,10.5192,10.4794,10.4894,133198.0
2019-08-19 13:40:00,10.56,10.59,10.5,10.52,194708.0,10.4894,10.5192,10.4298,10.4496,194708.0
2019-08-19 13:45:00,10.51,10.68,10.5,10.65,224883.0,10.4397,10.6085,10.4298,10.5787,224883.0
2019-08-19 13:50:00,10.65,10.72,10.61,10.72,145572.0,10.5787,10.6483,10.539,10.6483,145572.0
2019-08-19 13:55:00,10.72,10.79,10.69,10.72,214665.0,10.6483,10.7178,10.6185,10.6483,214665.0
2019-08-19 14:00:00,10.72,11.0,10.7,10.92,661855.0,10.6483,10.9264,10.6284,10.8469,661855.0
2019-08-19 14:05:00,10.92,10.99,10.82,10.88,223299.0,10.8469,10.9165,10.7476,10.8072,223299.0
2019-08-19 14:10:00,10.88,10.97,10.86,10.9,202386.0,10.8072,10.8966,10.7873,10.8271,202386.0
2019-08-19 14:15:00,10.89,10.9,10.8,10.84,200092.0,10.8171,10.8271,10.7277,10.7675,200092.0
2019-08-19 14:20:00,10.84,10.85,10.75,10.8,264571.0,10.7675,10.7774,10.6781,10.7277,264571.0
2019-08-19 14:25:00,10.8,10.86,10.79,10.86,224784.0,10.7277,10.7873,10.7178,10.7873,224784.0
2019-08-19 14:30:00,10.86,10.89,10.8,10.88,214085.0,10.7873,10.8171,10.7277,10.8072,214085.0
2019-08-19 14:35:00,10.88,10.89,10.82,10.88,151049.0,10.8072,10.8171,10.7476,10.8072,151049.0
2019-08-19 14:40:00,10.88,10.89,10.79,10.86,366316.0,10.8072,10.8171,10.7178,10.7873,366316.0
2019-08-19 14:45:00,10.86,10.89,10.84,10.87,355615.0,10.7873,10.8171,10.7675,10.7973,355615.0
2019-08-19 14:50:00,10.87,10.97,10.85,10.92,306760.0,10.7973,10.8966,10.7774,10.8469,306760.0
2019-08-19 14:55:00,10.92,10.92,10.76,10.79,551397.0,10.8469,10.8469,10.688,10.7178,551397.0
2019-08-19 15:00:00,10.79,10.83,10.78,10.8,163549.0,10.7178,10.7575,10.7079,10.7277,163549.0
2019-08-19 15:05:00,10.8,10.81,10.75,10.78,402053.0,10.7277,10.7377,10.6781,10.7079,402053.0
2019-08-19 15:10:00,10.78,10.8,10.75,10.78,193203.0,10.7079,10.7277,10.6781,10.7079,193203.0
2019-08-19 15:15:00,10.77,10.78,10.67,10.72,432200.0,10.6979,10.7079,10.5986,10.6483,432200.0
2019-08-19 15:20:00,10.71,10.74,10.69,10.71,370046.0,10.6383,10.6681,10.6185,10.6383,370046.0
2019-08-19 15:25:00,10.7,10.73,10.68,10.7,257582.0,10.6284,10.6582,10.6085,10.6284,257582.0
2019-08-19 15:30:00,10.7,10.74,10.66,10.68,302483.0,10.6284,10.6681,10.5887,10.6085,302483.0
2019-08-19 15:35:00,10.68,10.7,10.63,10.7,321860.0,10.6085,10.6284,10.5589,10.6284,321860.0
2019-08-19 15:40:00,10.7,10.76,10.65,10.68,555628.0,10.6284,10.688,10.5787,10.6085,555628.0
2019-08-19 15:45:00,10.68,10.72,10.63,10.66,591975.0,10.6085,10.6483,10.5589,10.5887,591975.0
2019-08-19 15:50:00,10.66,10.69,10.61,10.64,624483.0,10.5887,10.6185,10.539,10.5688,624483.0
2019-08-19 15:55:00,10.64,10.74,10.6,10.68,1058161.0,10.5688,10.6681,10.5291,10.6085,1058161.0
2019-08-20 09:30:00,10.79,10.79,10.37,10.37,734002.0,10.7178,10.7178,10.3006,10.3006,734002.0
2019-08-20 09:35:00,10.38,10.53,9.42,10.5,1048951.0,10.3106,10.4596,9.357,10.4298,1048951.0
2019-08-20 09:40:00,10.5,10.58,10.4,10.5,255275.0,10.4298,10.5092,10.3304,10.4298,255275.0
2019-08-20 09:45:00,10.5,10.53,10.42,10.44,259066.0,10.4298,10.4596,10.3503,10.3702,259066.0
2019-08-20 09:50:00,10.45,10.52,10.42,10.5,282370.0,10.3801,10.4496,10.3503,10.4298,282370.0
2019-08-20 09:55:00,10.5,10.51,10.42,10.43,233145.0,10.4298,10.4397,10.3503,10.3602,233145.0
2019-08-20 10:00:00,10.44,10.46,10.39,10.4,174255.0,10.3702,10.39,10.3205,10.3304,174255.0
2019-08-20 10:05:00,10.4,10.47,10.39,10.46,166689.0,10.3304,10.4,10.3205,10.39,166689.0
2019-08-20 10:10:00,10.45,10.46,10.31,10.35,261400.0,10.3801,10.39,10.241,10.2808,261400.0
2019-08-20 10:15:00,10.35,10.42,10.32,10.39,232148.0,10.2808,10.3503,10.251,10.3205,232148.0
2019-08-20 10:20:00,10.39,10.42,10.37,10.41,91457.0,10.3205,10.3503,10.3006,10.3404,91457.0
2019-08-20 10:25:00,10.41,10.42,10.38,10.38,113577.0,10.3404,10.3503,10.3106,10.3106,113577.0
2019-08-20 10:30:00,10.38,10.42,10.38,10.38,104912.0,10.3106,10.3503,10.3106,10.3106,104912.0
2019-08-20 10:35:00,10.39,10.42,10.38,10.4,109005.0,10.3205,10.3503,10.3106,10.3304,109005.0
2019-08-20 10:40:00,10.4,10.42,10.39,10.42,143367.0,10.3304,10.3503,10.3205,10.3503,143367.0
2019-08-20 10:45:00,10.42,10.47,10.41,10.47,206495.0,10.3503,10.4,10.3404,10.4,206495.0
2019-08-20 10:50:00,10.46,10.65,10.46,10.6,425417.0,10.39,10.5787,10.39,10.5291,425417.0
2019-08-20 10:55:00,10.6,10.71,10.55,10.67,262290.0,10.5291,10.6383,10.4794,10.5986,262290.0
2019-08-20 11:00:00,10.68,10.72,10.65,10.7,107122.0,10.6085,10.6483,10.5787,10.6284,107122.0
2019-08-20 11:05:00,10.7,10.9,10.67,10.84,332295.0,10.6284,10.8271,10.5986,10.7675,332295.0
2019-08-20 11:10:00,10.86,10.94,10.8,10.84,207771.0,10.7873,10.8668,10.7277,10.7675,207771.0
2019-08-20 11:15:00,10.84,10.92,10.78,10.85,217791.0,10.7675,10.8469,10.7079,10.7774,217791.0
2019-08-20 11:20:00,10.85,10.85,10.75,10.84,181450.0,10.7774,10.7774,10.6781,10.7675,181450.0
2019-08-20 11:25:00,10.83,10.91,10.78,10.9,182586.0,10.7575,10.837,10.7079,10.8271,182586.0
2019-08-20 11:30:00,10.9,10.93,10.82,10.86,142648.0,10.8271,10.8569,10.7476,10.7873,142648.0
2019-08-20 11:35:00,10.86,10.87,10.75,10.77,173776.0,10.7873,10.7973,10.6781,10.6979,173776.0
2019-08-20 11:40:00,10.77,10.81,10.73,10.8,182960.0,10.6979,10.7377,10.6582,10.7277,182960.0
2019-08-20 11:45:00,10.8,10.81,10.72,10.74,145784.0,10.7277,10.7377,10.6483,10.6681,145784.0
2019-08-20 11:50:00,10.74,10.75,10.65,10.72,215567.0,10.6681,10.6781,10.5787,10.6483,215567.0
2019-08-20 11:55:00,10.71,10.74,10.7,10.74,22655.0,10.6383,10.6681,10.6284,10.6681,22655.0
2019-08-20 12:00:00,10.74,10.74,10.69,10.69,82658.0,10.6681,10.6681,10.6185,10.6185,82658.0
2019-08-20 12:05:00,10.7,10.75,10.69,10.74,119096.0,10.6284,10.6781,10.6185,10.6681,119096.0
2019-08-20 12:10:00,10.75,10.75,10.73,10.74,56793.0,10.6781,10.6781,10.6582,10.6681,56793.0
2019-08-20 12:15:00,10.74,10.75,10.71,10.75,211824.0,10.6681,10.6781,10.6383,10.6781,211824.0
2019-08-20 12:20:00,10.75,10.93,10.74,10.93,384965.0,10.6781,10.8569,10.6681,10.8569,384965.0
2019-08-20 12:25:00,10.92,10.94,10.87,10.91,183430.0,10.8469,10.8668,10.7973,10.837,183430.0
2019-08-20 12:30:00,10.91,11.0,10.9,10.95,624815.0,10.837,10.9264,10.8271,10.8767,624815.0
2019-08-20 12:35:00,10.95,11.2,10.92,11.18,438354.0,10.8767,11.1251,10.8469,11.1052,438354.0
2019-08-20 12:40:00,11.18,11.18,11.05,11.07,297186.0,11.1052,11.1052,10.9761,10.9959,297186.0
2019-08-20 12:45:00,11.07,11.12,11.03,11.09,253482.0,10.9959,11.0456,10.9562,11.0158,253482.0
2019-08-20 12:50:00,11.1,11.29,11.06,11.26,272055.0,11.0257,11.2145,10.986,11.1847,272055.0
2019-08-20 12:55:00,11.26,11.33,11.24,11.29,272877.0,11.1847,11.2542,11.1648,11.2145,272877.0
2019-08-20 13:00:00,11.3,11.37,11.27,11.35,226965.0,11.2244,11.2939,11.1946,11.2741,226965.0
2019-08-20 13:05:00,11.35,11.36,11.28,11.35,203641.0,11.2741,11.284,11.2045,11.2741,203641.0
2019-08-20 13:10:00,11.35,11.4,11.27,11.28,362161.0,11.2741,11.3237,11.1946,11.2045,362161.0
2019-08-20 13:15:00,11.28,11.4,11.28,11.39,182524.0,11.2045,11.3237,11.2045,11.3138,182524.0
2019-08-20 13:20:00,11.39,11.48,11.34,11.45,212531.0,11.3138,11.4032,11.2641,11.3734,212531.0
2019-08-20 13:25:00,11.44,11.8,11.44,11.65,504918.0,11.3635,11.7211,11.3635,11.5721,504918.0
2019-08-20 13:30:00,11.65,11.66,11.31,11.36,526562.0,11.5721,11.582,11.2343,11.284,526562.0
2019-08-20 13:35:00,11.35,11.38,11.31,11.35,210729.0,11.2741,11.3039,11.2343,11.2741,210729.0
2019-08-20 13:40:00,11.35,11.45,11.31,11.41,298822.0,11.2741,11.3734,11.2343,11.3337,298822.0
2019-08-20 13:45:00,11.44,11.45,11.36,11.42,127742.0,11.3635,11.3734,11.284,11.3436,127742.0
2019-08-20 13:50:00,11.42,11.45,11.4,11.45,151242.0,11.3436,11.3734,11.3237,11.3734,151242.0
2019-08-20 13:55:00,11.44,11.5,11.38,11.48,171790.0,11.3635,11.4231,11.3039,11.4032,171790.0
2019-08-20 14:00:00,11.49,11.6,11.46,11.54,172312.0,11.4131,11.5224,11.3833,11.4628,172312.0
2019-08-20 14:05:00,11.54,11.63,11.51,11.55,201572.0,11.4628,11.5522,11.433,11.4727,201572.0
2019-08-20 14:10:00,11.55,11.64,11.54,11.6,160102.0,11.4727,11.5621,11.4628,11.5224,160102.0
2019-08-20 14:15:00,11.6,11.72,11.59,11.72,216617.0,11.5224,11.6416,11.5125,11.6416,216617.0
2019-08-20 14:20:00,11.73,11.93,11.64,11.86,492605.0,11.6515,11.8502,11.5621,11.7807,492605.0
2019-08-20 14:25:00,11.86,11.9,11.63,11.66,291906.0,11.7807,11.8204,11.5522,11.582,291906.0
2019-08-20 14:30:00,11.66,11.71,11.61,11.62,265367.0,11.582,11.6317,11.5323,11.5423,265367.0
2019-08-20 14:35:00,11.62,11.64,11.48,11.53,277904.0,11.5423,11.5621,11.4032,11.4529,277904.0
2019-08-20 14:40:00,11.53,11.56,11.43,11.45,170717.0,11.4529,11.4827,11.3535,11.3734,170717.0
2019-08-20 14:45:00,11.45,11.51,11.43,11.48,146031.0,11.3734,11.433,11.3535,11.4032,146031.0
2019-08-20 14:50:00,11.48,11.58,11.44,11.55,210704.0,11.4032,11.5025,11.3635,11.4727,210704.0
2019-08-20 14:55:00,11.54,11.56,11.44,11.5,185051.0,11.4628,11.4827,11.3635,11.4231,185051.0
2019-08-20 15:00:00,11.51,11.56,11.46,11.56,98887.0,11.433,11.4827,11.3833,11.4827,98887.0
2019-08-20 15:05:00,11.55,11.62,11.55,11.6,130943.0,11.4727,11.5423,11.4727,11.5224,130943.0
2019-08-20 15:10:00,11.6,11.68,11.54,11.68,144584.0,11.5224,11.6019,11.4628,11.6019,144584.0
2019-08-20 15:15:00,11.68,11.74,11.63,11.72,211617.0,11.6019,11.6615,11.5522,11.6416,211617.0
2019-08-20 15:20:00,11.71,11.73,11.63,11.69,191735.0,11.6317,11.6515,11.5522,11.6118,191735.0
2019-08-20 15:25:00,11.69,11.73,11.66,11.7,141666.0,11.6118,11.6515,11.582,11.6217,141666.0
2019-08-20 15:30:00,11.7,11.75,11.69,11.69,210796.0,11.6217,11.6714,11.6118,11.6118,210796.0
2019-08-20 15:35:00,11.7,11.72,11.61,11.65,256309.0,11.6217,11.6416,11.5323,11.5721,256309.0
2019-08-20 15:40:00,11.65,11.9,11.64,11.88,448547.0,11.5721,11.8204,11.5621,11.8005,448547.0
2019-08-20 15:45:00,11.89,11.94,11.82,11.89,416345.0,11.8105,11.8601,11.7409,11.8105,416345.0
2019-08-20 15:50:00,11.89,11.93,11.75,11.76,357456.0,11.8105,11.8502,11.6714,11.6813,357456.0
2019-08-20 15:55:00,11.76,11.77,11.56,11.66,711637.0,11.6813,11.6913,11.4827,11.582,711637.0
2019-08-21 09:30:00,11.74,11.8,11.41,11.45,384378.0,11.6615,11.7211,11.3337,11.3734,384378.0
2019-08-21 09:35:00,11.45,11.76,11.43,11.72,194716.0,11.3734,11.6813,11.3535,11.6416,194716.0
2019-08-21 09:40:00,11.7,11.89,11.66,11.86,138366.0,11.6217,11.8105,11.582,11.7807,138366.0
2019-08-21 09:45:00,11.87,12.08,11.85,12.05,275406.0,11.7906,11.9992,11.7707,11.9694,275406.0
2019-08-21 09:50:00,12.05,12.25,11.97,12.25,258264.0,11.9694,12.168,11.8899,12.168,258264.0
2019-08-21 09:55:00,12.25,12.3,12.1,12.23,293409.0,12.168,12.2177,12.019,12.1482,293409.0
2019-08-21 10:00:00,12.24,12.31,12.15,12.3,198268.0,12.1581,12.2276,12.0687,12.2177,198268.0
2019-08-21 10:05:00,12.3,12.3,12.17,12.17,161883.0,12.2177,12.2177,12.0886,12.0886,161883.0
2019-08-21 10:10:00,12.18,12.2,12.11,12.13,115750.0,12.0985,12.1184,12.029,12.0488,115750.0
2019-08-21 10:15:00,12.14,12.18,12.07,12.18,76225.0,12.0588,12.0985,11.9892,12.0985,76225.0
2019-08-21 10:20:00,12.18,12.2,12.14,12.17,45409.0,12.0985,12.1184,12.0588,12.0886,45409.0
2019-08-21 10:25:00,12.17,12.18,12.13,12.13,70724.0,12.0886,12.0985,12.0488,12.0488,70724.0
2019-08-21 10:30:00,12.14,12.14,11.95,11.97,183921.0,12.0588,12.0588,11.8701,11.8899,183921.0
2019-08-21 10:35:00,11.96,12.0,11.8,11.88,223421.0,11.88,11.9197,11.7211,11.8005,223421.0
2019-08-21 10:40:00,11.87,11.94,11.77,11.85,148353.0,11.7906,11.8601,11.6913,11.7707,148353.0
2019-08-21 10:45:00,11.84,11.87,11.81,11.84,93034.0,11.7608,11.7906,11.731,11.7608,93034.0
2019-08-21 10:50:00,11.85,11.94,11.81,11.92,105780.0,11.7707,11.8601,11.731,11.8403,105780.0
2019-08-21 10:55:00,11.92,11.96,11.86,11.91,68847.0,11.8403,11.88,11.7807,11.8303,68847.0
2019-08-21 11:00:00,11.93,11.99,11.92,11.96,140299.0,11.8502,11.9098,11.8403,11.88,140299.0
2019-08-21 11:05:00,11.96,12.0,11.95,11.98,66223.0,11.88,11.9197,11.8701,11.8999,66223.0
2019-08-21 11:10:00,11.99,12.1,11.98,12.08,116243.0,11.9098,12.019,11.8999,11.9992,116243.0
2019-08-21 11:15:00,12.09,12.11,11.97,12.01,110950.0,12.0091,12.029,11.8899,11.9297,110950.0
2019-08-21 11:20:00,12.01,12.02,11.95,11.96,56477.0,11.9297,11.9396,11.8701,11.88,56477.0
2019-08-21 11:25:00,11.96,11.98,11.92,11.95,42163.0,11.88,11.8999,11.8403,11.8701,42163.0
2019-08-21 11:30:00,11.95,12.0,11.92,11.95,58938.0,11.8701,11.9197,11.8403,11.8701,58938.0
2019-08-21 11:35:00,11.95,11.98,11.93,11.95,35830.0,11.8701,11.8999,11.8502,11.8701,35830.0
2019-08-21 11:40:00,11.95,11.95,11.93,11.94,46123.0,11.8701,11.8701,11.8502,11.8601,46123.0
2019-08-21 11:45:00,11.94,11.95,11.85,11.88,71899.0,11.8601,11.8701,11.7707,11.8005,71899.0
2019-08-21 11:50:00,11.88,11.95,11.86,11.94,60482.0,11.8005,11.8701,11.7807,11.8601,60482.0
2019-08-21 11:55:00,11.93,11.94,11.91,11.92,50486.0,11.8502,11.8601,11.8303,11.8403,50486.0
2019-08-21 12:00:00,11.92,11.93,11.86,11.87,113942.0,11.8403,11.8502,11.7807,11.7906,113942.0
2019-08-21 12:05:00,11.88,11.91,11.87,11.88,37894.0,11.8005,11.8303,11.7906,11.8005,37894.0
2019-08-21 12:10:00,11.88,11.9,11.87,11.9,36497.0,11.8005,11.8204,11.7906,11.8204,36497.0
2019-08-21 12:15:00,11.89,11.96,11.89,11.94,55223.0,11.8105,11.88,11.8105,11.8601,55223.0
2019-08-21 12:20:00,11.95,11.99,11.9,11.92,60824.0,11.8701,11.9098,11.8204,11.8403,60824.0
2019-08-21 12:25:00,11.92,11.93,11.89,11.91,28932.0,11.8403,11.8502,11.8105,11.8303,28932.0
2019-08-21 12:30:00,11.92,11.95,11.91,11.93,26581.0,11.8403,11.8701,11.8303,11.8502,26581.0
2019-08-21 12:35:00,11.93,11.96,11.92,11.95,28200.0,11.8502,11.88,11.8403,11.8701,28200.0
2019-08-21 12:40:00,11.96,11.96,11.93,11.94,27430.0,11.88,11.88,11.8502,11.8601,27430.0
2019-08-21 12:45:00,11.93,11.96,11.92,11.93,41681.0,11.8502,11.88,11.8403,11.8502,41681.0
2019-08-21 12:50:00,11.93,11.96,11.92,11.95,26271.0,11.8502,11.88,11.8403,11.8701,26271.0
2019-08-21 12:55:00,11.94,11.96,11.93,11.94,10588.0,11.8601,11.88,11.8502,11.8601,10588.0
2019-08-21 13:00:00,11.94,11.97,11.93,11.96,22209.0,11.8601,11.8899,11.8502,11.88,22209.0
2019-08-21 13:05:00,11.96,12.0,11.96,11.99,38343.0,11.88,11.9197,11.88,11.9098,38343.0
2019-08-21 13:10:00,11.99,11.99,11.93,11.94,17602.0,11.9098,11.9098,11.8502,11.8601,17602.0
2019-08-21 13:15:00,11.94,11.94,11.9,11.93,48779.0,11.8601,11.8601,11.8204,11.8502,48779.0
2019-08-21 13:20:00,11.93,12.06,11.92,12.05,189890.0,11.8502,11.9793,11.8403,11.9694,189890.0
2019-08-21 13:25:00,12.05,12.2,12.05,12.19,138501.0,11.9694,12.1184,11.9694,12.1084,138501.0
2019-08-21 13:30:00,12.18,12.36,12.18,12.34,201923.0,12.0985,12.2773,12.0985,12.2574,201923.0
2019-08-21 13:35:00,12.34,12.5,12.33,12.49,357313.0,12.2574,12.4164,12.2475,12.4064,357313.0
2019-08-21 13:40:00,12.49,12.59,12.48,12.59,327740.0,12.4064,12.5058,12.3965,12.5058,327740.0
2019-08-21 13:45:00,12.59,12.6,12.42,12.46,238762.0,12.5058,12.5157,12.3369,12.3766,238762.0
2019-08-21 13:50:00,12.46,12.53,12.37,12.49,150069.0,12.3766,12.4462,12.2872,12.4064,150069.0
2019-08-21 13:55:00,12.49,12.6,12.48,12.52,97981.0,12.4064,12.5157,12.3965,12.4362,97981.0
2019-08-21 14:00:00,12.53,12.6,12.38,12.39,110338.0,12.4462,12.5157,12.2972,12.3071,110338.0
2019-08-21 14:05:00,12.37,12.48,12.31,12.32,128845.0,12.2872,12.3965,12.2276,12.2376,128845.0
2019-08-21 14:10:00,12.32,12.45,12.32,12.38,125451.0,12.2376,12.3667,12.2376,12.2972,125451.0
2019-08-21 14:15:00,12.37,12.49,12.36,12.48,71004.0,12.2872,12.4064,12.2773,12.3965,71004.0
2019-08-21 14:20:00,12.46,12.59,12.46,12.58,136623.0,12.3766,12.5058,12.3766,12.4958,136623.0
2019-08-21 14:25:00,12.57,12.58,12.43,12.54,136378.0,12.4859,12.4958,12.3468,12.4561,136378.0
2019-08-21 14:30:00,12.54,12.77,12.5,12.7,376587.0,12.4561,12.6846,12.4164,12.615,376587.0
2019-08-21 14:35:00,12.7,12.8,12.69,12.72,209448.0,12.615,12.7144,12.6051,12.6349,209448.0
2019-08-21 14:40:00,12.72,12.77,12.65,12.76,122015.0,12.6349,12.6846,12.5654,12.6746,122015.0
2019-08-21 14:45:00,12.75,12.83,12.74,12.78,153088.0,12.6647,12.7442,12.6548,12.6945,153088.0
2019-08-21 14:50:00,12.78,12.85,12.74,12.77,170102.0,12.6945,12.764,12.6548,12.6846,170102.0
2019-08-21 14:55:00,12.77,12.84,12.74,12.78,143320.0,12.6846,12.7541,12.6548,12.6945,143320.0
2019-08-21 15:00:00,12.78,12.79,12.7,12.73,133025.0,12.6945,12.7044,12.615,12.6448,133025.0
2019-08-21 15:05:00,12.71,12.73,12.59,12.69,132633.0,12.625,12.6448,12.5058,12.6051,132633.0
2019-08-21 15:10:00,12.69,12.7,12.53,12.53,100097.0,12.6051,12.615,12.4462,12.4462,100097.0
2019-08-21 15:15:00,12.53,12.61,12.52,12.58,96696.0,12.4462,12.5256,12.4362,12.4958,96696.0
2019-08-21 15:20:00,12.58,12.6,12.5,12.55,85694.0,12.4958,12.5157,12.4164,12.466,85694.0
2019-08-21 15:25:00,12.55,12.56,12.41,12.42,282810.0,12.466,12.476,12.327,12.3369,282810.0
2019-08-21 15:30:00,12.43,12.47,12.33,12.35,146600.0,12.3468,12.3866,12.2475,12.2674,146600.0
2019-08-21 15:35:00,12.35,12.4,12.35,12.4,156524.0,12.2674,12.317,12.2674,12.317,156524.0
2019-08-21 15:40:00,12.4,12.4,12.33,12.35,133924.0,12.317,12.317,12.2475,12.2674,133924.0
2019-08-21 15:45:00,12.34,12.35,12.27,12.27,213705.0,12.2574,12.2674,12.1879,12.1879,213705.0
2019-08-21 15:50:00,12.27,12.3,12.23,12.23,329587.0,12.1879,12.2177,12.1482,12.1482,329587.0
2019-08-21 15:55:00,12.23,12.26,12.17,12.25,636301.0,12.1482,12.178,12.0886,12.168,636301.0
2019-08-22 09:30:00,12.3,12.3,12.06,12.19,182031.0,12.2177,12.2177,11.9793,12.1084,182031.0
2019-08-22 09:35:00,12.2,12.59,12.19,12.5,205270.0,12.1184,12.5058,12.1084,12.4164,205270.0
2019-08-22 09:40:00,12.5,12.51,12.36,12.39,82120.0,12.4164,12.4263,12.2773,12.3071,82120.0
2019-08-22 09:45:00,12.4,12.45,12.21,12.24,113354.0,12.317,12.3667,12.1283,12.1581,113354.0
2019-08-22 09:50:00,12.22,12.3,12.12,12.14,69388.0,12.1382,12.2177,12.0389,12.0588,69388.0
2019-08-22 09:55:00,12.14,12.21,12.1,12.16,42409.0,12.0588,12.1283,12.019,12.0786,42409.0
2019-08-22 10:00:00,12.16,12.24,12.14,12.19,35273.0,12.0786,12.1581,12.0588,12.1084,35273.0
2019-08-22 10:05:00,12.19,12.28,12.16,12.26,86199.0,12.1084,12.1978,12.0786,12.178,86199.0
2019-08-22 10:10:00,12.26,12.28,12.2,12.26,73995.0,12.178,12.1978,12.1184,12.178,73995.0
2019-08-22 10:15:00,12.26,12.26,12.03,12.08,147529.0,12.178,12.178,11.9495,11.9992,147529.0
2019-08-22 10:20:00,12.06,12.17,12.05,12.14,89776.0,11.9793,12.0886,11.9694,12.0588,89776.0
2019-08-22 10:25:00,12.15,12.2,12.09,12.18,46272.0,12.0687,12.1184,12.0091,12.0985,46272.0
2019-08-22 10:30:00,12.18,12.21,12.02,12.04,59509.0,12.0985,12.1283,11.9396,11.9594,59509.0
2019-08-22 10:35:00,12.04,12.05,11.9,11.92,191341.0,11.9594,11.9694,11.8204,11.8403,191341.0
2019-08-22 10:40:00,11.92,11.96,11.88,11.92,101534.0,11.8403,11.88,11.8005,11.8403,101534.0
2019-08-22 10:45:00,11.9,11.98,11.9,11.98,78510.0,11.8204,11.8999,11.8204,11.8999,78510.0
2019-08-22 10:50:00,11.98,12.01,11.92,11.93,61485.0,11.8999,11.9297,11.8403,11.8502,61485.0
2019-08-22 10:55:00,11.93,11.95,11.82,11.83,147667.0,11.8502,11.8701,11.7409,11.7509,147667.0
2019-08-22 11:00:00,11.83,11.85,11.79,11.85,101958.0,11.7509,11.7707,11.7111,11.7707,101958.0
2019-08-22 11:05:00,11.84,11.92,11.81,11.85,107785.0,11.7608,11.8403,11.731,11.7707,107785.0
2019-08-22 11:10:00,11.84,11.85,11.81,11.83,36875.0,11.7608,11.7707,11.731,11.7509,36875.0
2019-08-22 11:15:00,11.83,11.95,11.83,11.9,189933.0,11.7509,11.8701,11.7509,11.8204,189933.0
2019-08-22 11:20:00,11.89,11.9,11.86,11.89,232814.0,11.8105,11.8204,11.7807,11.8105,232814.0
2019-08-22 11:25:00,11.88,11.93,11.88,11.9,27326.0,11.8005,11.8502,11.8005,11.8204,27326.0
2019-08-22 11:30:00,11.91,11.99,11.9,11.98,31764.0,11.8303,11.9098,11.8204,11.8999,31764.0
2019-08-22 11:35:00,11.98,12.0,11.95,11.99,37856.0,11.8999,11.9197,11.8701,11.9098,37856.0
2019-08-22 11:40:00,11.99,12.07,11.98,12.04,79975.0,11.9098,11.9892,11.8999,11.9594,79975.0
2019-08-22 11:45:00,12.03,12.05,11.96,12.0,98076.0,11.9495,11.9694,11.88,11.9197,98076.0
2019-08-22 11:50:00,12.0,12.0,11.95,12.0,59398.0,11.9197,11.9197,11.8701,11.9197,59398.0
2019-08-22 11:55:00,11.99,12.01,11.97,12.0,142528.0,11.9098,11.9297,11.8899,11.9197,142528.0
2019-08-22 12:00:00,11.99,12.06,11.96,12.0,317219.0,11.9098,11.9793,11.88,11.9197,317219.0
2019-08-22 12:05:00,12.01,12.07,11.97,12.01,141442.0,11.9297,11.9892,11.8899,11.9297,141442.0
2019-08-22 12:10:00,12.02,12.03,11.98,12.0,71261.0,11.9396,11.9495,11.8999,11.9197,71261.0
2019-08-22 12:15:00,12.0,12.0,11.96,11.99,42567.0,11.9197,11.9197,11.88,11.9098,42567.0
2019-08-22 12:20:00,11.99,12.0,11.98,12.0,32643.0,11.9098,11.9197,11.8999,11.9197,32643.0
2019-08-22 12:25:00,12.0,12.01,11.95,11.99,196206.0,11.9197,11.9297,11.8701,11.9098,196206.0
2019-08-22 12:30:00,12.0,12.01,11.97,11.98,60451.0,11.9197,11.9297,11.8899,11.8999,60451.0
2019-08-22 12:35:00,11.98,12.0,11.95,11.95,42788.0,11.8999,11.9197,11.8701,11.8701,42788.0
2019-08-22 12:40:00,11.96,11.97,11.93,11.96,27261.0,11.88,11.8899,11.8502,11.88,27261.0
2019-08-22 12:45:00,11.97,12.01,11.96,12.0,55204.0,11.8899,11.9297,11.88,11.9197,55204.0
2019-08-22 12:50:00,12.01,12.03,11.95,11.97,60158.0,11.9297,11.9495,11.8701,11.8899,60158.0
2019-08-22 12:55:00,11.96,11.99,11.95,11.98,27053.0,11.88,11.9098,11.8701,11.8999,27053.0
2019-08-22 13:00:00,11.98,12.01,11.97,11.99,35611.0,11.8999,11.9297,11.8899,11.9098,35611.0
2019-08-22 13:05:00,12.01,12.03,11.99,12.0,42567.0,11.9297,11.9495,11.9098,11.9197,42567.0
2019-08-22 13:10:00,12.01,12.03,12.0,12.01,32218.0,11.9297,11.9495,11.9197,11.9297,32218.0
2019-08-22 13:15:00,12.01,12.02,11.96,11.98,69125.0,11.9297,11.9396,11.88,11.8999,69125.0
2019-08-22 13:20:00,11.97,11.98,11.97,11.98,36713.0,11.8899,11.8999,11.8899,11.8999,36713.0
2019-08-22 13:25:00,11.98,11.99,11.96,11.98,35566.0,11.8999,11.9098,11.88,11.8999,35566.0
2019-08-22 13:30:00,11.99,11.99,11.96,11.98,24226.0,11.9098,11.9098,11.88,11.8999,24226.0
2019-08-22 13:35:00,11.97,11.99,11.97,11.99,34348.0,11.8899,11.9098,11.8899,11.9098,34348.0
2019-08-22 13:40:00,11.98,11.99,11.97,11.97,35156.0,11.8999,11.9098,11.8899,11.8899,35156.0
2019-08-22 13:45:00,11.98,11.99,11.96,11.98,31150.0,11.8999,11.9098,11.88,11.8999,31150.0
2019-08-22 13:50:00,11.98,11.99,11.96,11.98,40792.0,11.8999,11.9098,11.88,11.8999,40792.0
2019-08-22 13:55:00,11.98,11.98,11.96,11.97,41632.0,11.8999,11.8999,11.88,11.8899,41632.0
2019-08-22 14:00:00,11.96,11.97,11.92,11.92,57824.0,11.88,11.8899,11.8403,11.8403,57824.0
2019-08-22 14:05:00,11.93,11.95,11.9,11.94,40127.0,11.8502,11.8701,11.8204,11.8601,40127.0
2019-08-22 14:10:00,11.94,11.94,11.92,11.94,25233.0,11.8601,11.8601,11.8403,11.8601,25233.0
2019-08-22 14:15:00,11.94,11.95,11.91,11.91,39212.0,11.8601,11.8701,11.8303,11.8303,39212.0
2019-08-22 14:20:00,11.92,11.92,11.88,11.9,44104.0,11.8403,11.8403,11.8005,11.8204,44104.0
2019-08-22 14:25:00,11.9,11.9,11.87,11.89,87180.0,11.8204,11.8204,11.7906,11.8105,87180.0
2019-08-22 14:30:00,11.89,11.92,11.89,11.9,22980.0,11.8105,11.8403,11.8105,11.8204,22980.0
2019-08-22 14:35:00,11.9,11.91,11.89,11.9,8091.0,11.8204,11.8303,11.8105,11.8204,8091.0
2019-08-22 14:40:00,11.9,11.91,11.89,11.91,15688.0,11.8204,11.8303,11.8105,11.8303,15688.0
2019-08-22 14:45:00,11.91,11.92,11.9,11.91,27655.0,11.8303,11.8403,11.8204,11.8303,27655.0
2019-08-22 14:50:00,11.91,11.91,11.88,11.9,42440.0,11.8303,11.8303,11.8005,11.8204,42440.0
2019-08-22 14:55:00,11.9,11.9,11.89,11.89,25745.0,11.8204,11.8204,11.8105,11.8105,25745.0
2019-08-22 15:00:00,11.9,11.9,11.88,11.88,26809.0,11.8204,11.8204,11.8005,11.8005,26809.0
2019-08-22 15:05:00,11.88,11.9,11.88,11.9,23518.0,11.8005,11.8204,11.8005,11.8204,23518.0
2019-08-22 15:10:00,11.9,11.9,11.86,11.88,57911.0,11.8204,11.8204,11.7807,11.8005,57911.0
2019-08-22 15:15:00,11.88,11.89,11.86,11.87,21049.0,11.8005,11.8105,11.7807,11.7906,21049.0
2019-08-22 15:20:00,11.87,11.9,11.86,11.88,45747.0,11.7906,11.8204,11.7807,11.8005,45747.0
2019-08-22 15:25:00,11.88,11.88,11.82,11.83,80198.0,11.8005,11.8005,11.7409,11.7509,80198.0
2019-08-22 15:30:00,11.83,11.84,11.81,11.82,47467.0,11.7509,11.7608,11.731,11.7409,47467.0
2019-08-22 15:35:00,11.82,11.85,11.71,11.78,192263.0,11.7409,11.7707,11.6317,11.7012,192263.0
2019-08-22 15:40:00,11.77,11.78,11.69,11.73,196910.0,11.6913,11.7012,11.6118,11.6515,196910.0
2019-08-22 15:45:00,11.72,11.73,11.66,11.73,136690.0,11.6416,11.6515,11.582,11.6515,136690.0
2019-08-22 15:50:00,11.73,11.76,11.71,11.74,212792.0,11.6515,11.6813,11.6317,11.6615,212792.0
2019-08-22 15:55:00,11.73,11.76,11.65,11.67,531099.0,11.6515,11.6813,11.5721,11.5919,531099.0
2019-08-23 09:30:00,11.51,11.55,11.39,11.5,201126.0,11.433,11.4727,11.3138,11.4231,201126.0
2019-08-23 09:35:00,11.49,11.56,11.33,11.34,151549.0,11.4131,11.4827,11.2542,11.2641,151549.0
2019-08-23 09:40:00,11.33,11.34,11.05,11.06,195374.0,11.2542,11.2641,10.9761,10.986,195374.0
2019-08-23 09:45:00,11.09,11.29,11.01,11.21,167949.0,11.0158,11.2145,10.9363,11.135,167949.0
2019-08-23 09:50:00,11.22,11.22,11.13,11.16,77959.0,11.1449,11.1449,11.0555,11.0853,77959.0
2019-08-23 09:55:00,11.16,11.33,11.15,11.23,144950.0,11.0853,11.2542,11.0754,11.1549,144950.0
2019-08-23 10:00:00,11.23,11.28,11.23,11.27,30748.0,11.1549,11.2045,11.1549,11.1946,30748.0
2019-08-23 10:05:00,11.25,11.42,11.25,11.42,116745.0,11.1747,11.3436,11.1747,11.3436,116745.0
2019-08-23 10:10:00,11.42,11.53,11.4,11.41,152150.0,11.3436,11.4529,11.3237,11.3337,152150.0
2019-08-23 10:15:00,11.41,11.42,11.24,11.38,140470.0,11.3337,11.3436,11.1648,11.3039,140470.0
2019-08-23 10:20:00,11.38,11.5,11.35,11.49,37971.0,11.3039,11.4231,11.2741,11.4131,37971.0
2019-08-23 10:25:00,11.48,11.53,11.46,11.5,53334.0,11.4032,11.4529,11.3833,11.4231,53334.0
2019-08-23 10:30:00,11.49,11.66,11.47,11.64,88299.0,11.4131,11.582,11.3933,11.5621,88299.0
2019-08-23 10:35:00,11.64,11.7,11.58,11.67,60551.0,11.5621,11.6217,11.5025,11.5919,60551.0
2019-08-23 10:40:00,11.66,11.73,11.65,11.69,91759.0,11.582,11.6515,11.5721,11.6118,91759.0
2019-08-23 10:45:00,11.66,11.68,11.46,11.5,69074.0,11.582,11.6019,11.3833,11.4231,69074.0
2019-08-23 10:50:00,11.49,11.55,11.49,11.53,50477.0,11.4131,11.4727,11.4131,11.4529,50477.0
2019-08-23 10:55:00,11.53,11.59,11.53,11.55,42118.0,11.4529,11.5125,11.4529,11.4727,42118.0
2019-08-23 11:00:00,11.55,11.56,11.46,11.49,88829.0,11.4727,11.4827,11.3833,11.4131,88829.0
2019-08-23 11:05:00,11.46,11.5,11.38,11.38,40569.0,11.3833,11.4231,11.3039,11.3039,40569.0
2019-08-23 11:10:00,11.38,11.49,11.36,11.49,30797.0,11.3039,11.4131,11.284,11.4131,30797.0
2019-08-23 11:15:00,11.48,11.55,11.47,11.53,21312.0,11.4032,11.4727,11.3933,11.4529,21312.0
2019-08-23 11:20:00,11.53,11.55,11.46,11.51,43903.0,11.4529,11.4727,11.3833,11.433,43903.0
2019-08-23 11:25:00,11.5,11.52,11.28,11.38,96789.0,11.4231,11.4429,11.2045,11.3039,96789.0
2019-08-23 11:30:00,11.38,11.38,11.26,11.29,58413.0,11.3039,11.3039,11.1847,11.2145,58413.0
2019-08-23 11:35:00,11.29,11.3,11.2,11.21,88377.0,11.2145,11.2244,11.1251,11.135,88377.0
2019-08-23 11:40:00,11.21,11.21,11.14,11.16,87616.0,11.135,11.135,11.0655,11.0853,87616.0
2019-08-23 11:45:00,11.15,11.21,11.1,11.14,112894.0,11.0754,11.135,11.0257,11.0655,112894.0
2019-08-23 11:50:00,11.16,11.17,11.11,11.13,56594.0,11.0853,11.0953,11.0357,11.0555,56594.0
2019-08-23 11:55:00,11.13,11.2,11.11,11.18,45548.0,11.0555,11.1251,11.0357,11.1052,45548.0
2019-08-23 12:00:00,11.17,11.19,11.13,11.13,19061.0,11.0953,11.1151,11.0555,11.0555,19061.0
2019-08-23 12:05:00,11.13,11.23,11.13,11.21,61844.0,11.0555,11.1549,11.0555,11.135,61844.0
2019-08-23 12:10:00,11.21,11.29,11.21,11.29,85548.0,11.135,11.2145,11.135,11.2145,85548.0
2019-08-23 12:15:00,11.29,11.3,11.24,11.24,35156.0,11.2145,11.2244,11.1648,11.1648,35156.0
2019-08-23 12:20:00,11.24,11.24,11.2,11.21,13670.0,11.1648,11.1648,11.1251,11.135,13670.0
2019-08-23 12:25:00,11.21,11.22,11.19,11.21,8867.0,11.135,11.1449,11.1151,11.135,8867.0
2019-08-23 12:30:00,11.24,11.26,11.23,11.25,9453.0,11.1648,11.1847,11.1549,11.1747,9453.0
2019-08-23 12:35:00,11.26,11.29,11.26,11.28,14278.0,11.1847,11.2145,11.1847,11.2045,14278.0
2019-08-23 12:40:00,11.28,11.3,11.23,11.24,41651.0,11.2045,11.2244,11.1549,11.1648,41651.0
2019-08-23 12:45:00,11.24,11.25,11.18,11.2,31082.0,11.1648,11.1747,11.1052,11.1251,31082.0
2019-08-23 12:50:00,11.19,11.22,11.18,11.2,26854.0,11.1151,11.1449,11.1052,11.1251,26854.0
2019-08-23 12:55:00,11.2,11.2,11.16,11.16,19792.0,11.1251,11.1251,11.0853,11.0853,19792.0
2019-08-23 13:00:00,11.16,11.18,11.14,11.18,26318.0,11.0853,11.1052,11.0655,11.1052,26318.0
2019-08-23 13:05:00,11.18,11.18,11.11,11.13,34533.0,11.1052,11.1052,11.0357,11.0555,34533.0
2019-08-23 13:10:00,11.13,11.15,11.11,11.13,9923.0,11.0555,11.0754,11.0357,11.0555,9923.0
2019-08-23 13:15:00,11.14,11.17,11.11,11.17,25744.0,11.0655,11.0953,11.0357,11.0953,25744.0
2019-08-23 13:20:00,11.17,11.17,11.13,11.13,17406.0,11.0953,11.0953,11.0555,11.0555,17406.0
2019-08-23 13:25:00,11.13,11.15,11.1,11.13,44691.0,11.0555,11.0754,11.0257,11.0555,44691.0
2019-08-23 13:30:00,11.13,11.16,11.12,11.15,26215.0,11.0555,11.0853,11.0456,11.0754,26215.0
2019-08-23 13:35:00,11.16,11.2,11.15,11.16,18370.0,11.0853,11.1251,11.0754,11.0853,18370.0
2019-08-23 13:40:00,11.16,11.18,11.15,11.16,62139.0,11.0853,11.1052,11.0754,11.0853,62139.0
2019-08-23 13:45:00,11.16,11.25,11.16,11.19,22373.0,11.0853,11.1747,11.0853,11.1151,22373.0
2019-08-23 13:50:00,11.2,11.22,11.18,11.22,20607.0,11.1251,11.1449,11.1052,11.1449,20607.0
2019-08-23 13:55:00,11.21,11.21,11.17,11.19,23880.0,11.135,11.135,11.0953,11.1151,23880.0
2019-08-23 14:00:00,11.18,11.24,11.18,11.21,34073.0,11.1052,11.1648,11.1052,11.135,34073.0
2019-08-23 14:05:00,11.21,11.24,11.21,11.23,32651.0,11.135,11.1648,11.135,11.1549,32651.0
2019-08-23 14:10:00,11.23,11.24,11.22,11.24,12745.0,11.1549,11.1648,11.1449,11.1648,12745.0
2019-08-23 14:15:00,11.24,11.25,11.2,11.21,54210.0,11.1648,11.1747,11.1251,11.135,54210.0
2019-08-23 14:20:00,11.21,11.21,11.19,11.21,23078.0,11.135,11.135,11.1151,11.135,23078.0
2019-08-23 14:25:00,11.2,11.21,11.2,11.2,13212.0,11.1251,11.135,11.1251,11.1251,13212.0
2019-08-23 14:30:00,11.21,11.25,11.18,11.21,70111.0,11.135,11.1747,11.1052,11.135,70111.0
2019-08-23 14:35:00,11.21,11.23,11.19,11.2,24471.0,11.135,11.1549,11.1151,11.1251,24471.0
2019-08-23 14:40:00,11.2,11.23,11.2,11.21,15657.0,11.1251,11.1549,11.1251,11.135,15657.0
2019-08-23 14:45:00,11.21,11.22,11.19,11.21,26968.0,11.135,11.1449,11.1151,11.135,26968.0
2019-08-23 14:50:00,11.21,11.24,11.2,11.23,35083.0,11.135,11.1648,11.1251,11.1549,35083.0
2019-08-23 14:55:00,11.23,11.23,11.17,11.18,47929.0,11.1549,11.1549,11.0953,11.1052,47929.0
2019-08-23 15:00:00,11.18,11.19,11.17,11.18,29425.0,11.1052,11.1151,11.0953,11.1052,29425.0
2019-08-23 15:05:00,11.17,11.19,11.16,11.17,17400.0,11.0953,11.1151,11.0853,11.0953,17400.0
2019-08-23 15:10:00,11.16,11.17,11.13,11.17,49111.0,11.0853,11.0953,11.0555,11.0953,49111.0
2019-08-23 15:15:00,11.17,11.23,11.16,11.21,94203.0,11.0953,11.1549,11.0853,11.135,94203.0
2019-08-23 15:20:00,11.2,11.25,11.2,11.23,41781.0,11.1251,11.1747,11.1251,11.1549,41781.0
2019-08-23 15:25:00,11.23,11.23,11.17,11.18,50392.0,11.1549,11.1549,11.0953,11.1052,50392.0
2019-08-23 15:30:00,11.18,11.2,11.17,11.17,76312.0,11.1052,11.1251,11.0953,11.0953,76312.0
2019-08-23 15:35:00,11.16,11.17,11.1,11.12,67315.0,11.0853,11.0953,11.0257,11.0456,67315.0
2019-08-23 15:40:00,11.12,11.12,11.11,11.12,46323.0,11.0456,11.0456,11.0357,11.0456,46323.0
2019-08-23 15:45:00,11.12,11.16,11.08,11.08,141391.0,11.0456,11.0853,11.0059,11.0059,141391.0
2019-08-23 15:50:00,11.08,11.1,10.96,10.96,295817.0,11.0059,11.0257,10.8867,10.8867,295817.0
2019-08-23 15:55:00,10.96,11.07,10.96,11.03,420381.0,10.8867,10.9959,10.8867,10.9562,420381.0
2019-08-26 09:30:00,11.2,11.46,11.18,11.36,136173.0,11.1251,11.3833,11.1052,11.284,136173.0
2019-08-26 09:35:00,11.37,11.39,11.29,11.29,65365.0,11.2939,11.3138,11.2145,11.2145,65365.0
2019-08-26 09:40:00,11.29,11.35,11.27,11.33,39003.0,11.2145,11.2741,11.1946,11.2542,39003.0
2019-08-26 09:45:00,11.32,11.33,11.21,11.24,55059.0,11.2443,11.2542,11.135,11.1648,55059.0
2019-08-26 09:50:00,11.25,11.32,11.23,11.32,66233.0,11.1747,11.2443,11.1549,11.2443,66233.0
2019-08-26 09:55:00,11.33,11.33,11.22,11.22,24530.0,11.2542,11.2542,11.1449,11.1449,24530.0
2019-08-26 10:00:00,11.25,11.25,11.13,11.16,58663.0,11.1747,11.1747,11.0555,11.0853,58663.0
2019-08-26 10:05:00,11.16,11.18,11.12,11.15,37772.0,11.0853,11.1052,11.0456,11.0754,37772.0
2019-08-26 10:10:00,11.14,11.23,11.11,11.19,70336.0,11.0655,11.1549,11.0357,11.1151,70336.0
2019-08-26 10:15:00,11.2,11.2,11.12,11.15,34818.0,11.1251,11.1251,11.0456,11.0754,34818.0
2019-08-26 10:20:00,11.15,11.16,11.1,11.16,20044.0,11.0754,11.0853,11.0257,11.0853,20044.0
2019-08-26 10:25:00,11.16,11.18,11.15,11.17,17315.0,11.0853,11.1052,11.0754,11.0953,17315.0
2019-08-26 10:30:00,11.17,11.22,11.15,11.19,13883.0,11.0953,11.1449,11.0754,11.1151,13883.0
2019-08-26 10:35:00,11.21,11.23,11.17,11.2,13217.0,11.135,11.1549,11.0953,11.1251,13217.0
2019-08-26 10:40:00,11.21,11.21,11.19,11.2,14279.0,11.135,11.135,11.1151,11.1251,14279.0
2019-08-26 10:45:00,11.21,11.22,11.18,11.22,9340.0,11.135,11.1449,11.1052,11.1449,9340.0
2019-08-26 10:50:00,11.23,11.28,11.22,11.25,22661.0,11.1549,11.2045,11.1449,11.1747,22661.0
2019-08-26 10:55:00,11.26,11.29,11.2,11.26,35185.0,11.1847,11.2145,11.1251,11.1847,35185.0
2019-08-26 11:00:00,11.25,11.29,11.25,11.28,18159.0,11.1747,11.2145,11.1747,11.2045,18159.0
2019-08-26 11:05:00,11.29,11.32,11.28,11.3,20473.0,11.2145,11.2443,11.2045,11.2244,20473.0
2019-08-26 11:10:00,11.3,11.35,11.3,11.34,56555.0,11.2244,11.2741,11.2244,11.2641,56555.0
2019-08-26 11:15:00,11.35,11.35,11.31,11.35,32859.0,11.2741,11.2741,11.2343,11.2741,32859.0
2019-08-26 11:20:00,11.36,11.44,11.33,11.4,41036.0,11.284,11.3635,11.2542,11.3237,41036.0
2019-08-26 11:25:00,11.41,11.41,11.31,11.31,88157.0,11.3337,11.3337,11.2343,11.2343,88157.0
2019-08-26 11:30:00,11.31,11.35,11.29,11.33,38050.0,11.2343,11.2741,11.2145,11.2542,38050.0
2019-08-26 11:35:00,11.34,11.42,11.34,11.39,18206.0,11.2641,11.3436,11.2641,11.3138,18206.0
2019-08-26 11:40:00,11.38,11.41,11.36,11.37,15216.0,11.3039,11.3337,11.284,11.2939,15216.0
2019-08-26 11:45:00,11.38,11.39,11.33,11.33,17090.0,11.3039,11.3138,11.2542,11.2542,17090.0
2019-08-26 11:50:00,11.34,11.35,11.31,11.34,14037.0,11.2641,11.2741,11.2343,11.2641,14037.0
2019-08-26 11:55:00,11.34,11.35,11.31,11.34,33311.0,11.2641,11.2741,11.2343,11.2641,33311.0
2019-08-26 12:00:00,11.34,11.36,11.33,11.34,15398.0,11.2641,11.284,11.2542,11.2641,15398.0
2019-08-26 12:05:00,11.35,11.39,11.34,11.37,12230.0,11.2741,11.3138,11.2641,11.2939,12230.0
2019-08-26 12:10:00,11.38,11.44,11.37,11.42,24313.0,11.3039,11.3635,11.2939,11.3436,24313.0
2019-08-26 12:15:00,11.43,11.51,11.43,11.49,86070.0,11.3535,11.433,11.3535,11.4131,86070.0
2019-08-26 12:20:00,11.51,11.52,11.47,11.52,46156.0,11.433,11.4429,11.3933,11.4429,46156.0
2019-08-26 12:25:00,11.51,11.54,11.48,11.51,135842.0,11.433,11.4628,11.4032,11.433,135842.0
2019-08-26 12:30:00,11.51,11.52,11.49,11.51,25480.0,11.433,11.4429,11.4131,11.433,25480.0
2019-08-26 12:35:00,11.52,11.52,11.51,11.51,13834.0,11.4429,11.4429,11.433,11.433,13834.0
2019-08-26 12:40:00,11.51,11.52,11.49,11.5,18588.0,11.433,11.4429,11.4131,11.4231,18588.0
2019-08-26 12:45:00,11.5,11.51,11.47,11.47,25705.0,11.4231,11.433,11.3933,11.3933,25705.0
2019-08-26 12:50:00,11.47,11.49,11.41,11.44,26178.0,11.3933,11.4131,11.3337,11.3635,26178.0
2019-08-26 12:55:00,11.44,11.46,11.41,11.43,26265.0,11.3635,11.3833,11.3337,11.3535,26265.0
2019-08-26 13:00:00,11.44,11.49,11.44,11.47,18090.0,11.3635,11.4131,11.3635,11.3933,18090.0
2019-08-26 13:05:00,11.48,11.49,11.44,11.45,10438.0,11.4032,11.4131,11.3635,11.3734,10438.0
2019-08-26 13:10:00,11.44,11.46,11.44,11.46,25030.0,11.3635,11.3833,11.3635,11.3833,25030.0
2019-08-26 13:15:00,11.46,11.46,11.43,11.44,21857.0,11.3833,11.3833,11.3535,11.3635,21857.0
2019-08-26 13:20:00,11.43,11.47,11.43,11.45,15216.0,11.3535,11.3933,11.3535,11.3734,15216.0
2019-08-26 13:25:00,11.46,11.52,11.46,11.52,24813.0,11.3833,11.4429,11.3833,11.4429,24813.0
2019-08-26 13:30:00,11.52,11.52,11.49,11.49,24514.0,11.4429,11.4429,11.4131,11.4131,24514.0
2019-08-26 13:35:00,11.5,11.54,11.5,11.54,30371.0,11.4231,11.4628,11.4231,11.4628,30371.0
2019-08-26 13:40:00,11.54,11.59,11.53,11.58,55134.0,11.4628,11.5125,11.4529,11.5025,55134.0
2019-08-26 13:45:00,11.59,11.59,11.49,11.54,50794.0,11.5125,11.5125,11.4131,11.4628,50794.0
2019-08-26 13:50:00,11.54,11.57,11.54,11.57,19029.0,11.4628,11.4926,11.4628,11.4926,19029.0
2019-08-26 13:55:00,11.57,11.57,11.51,11.54,29620.0,11.4926,11.4926,11.433,11.4628,29620.0
2019-08-26 14:00:00,11.54,11.55,11.51,11.53,15100.0,11.4628,11.4727,11.433,11.4529,15100.0
2019-08-26 14:05:00,11.53,11.54,11.52,11.53,19897.0,11.4529,11.4628,11.4429,11.4529,19897.0
2019-08-26 14:10:00,11.52,11.53,11.5,11.51,18090.0,11.4429,11.4529,11.4231,11.433,18090.0
2019-08-26 14:15:00,11.52,11.55,11.51,11.55,18808.0,11.4429,11.4727,11.433,11.4727,18808.0
2019-08-26 14:20:00,11.54,11.55,11.52,11.54,15645.0,11.4628,11.4727,11.4429,11.4628,15645.0
2019-08-26 14:25:00,11.53,11.59,11.53,11.59,40526.0,11.4529,11.5125,11.4529,11.5125,40526.0
2019-08-26 14:30:00,11.59,11.69,11.57,11.64,85616.0,11.5125,11.6118,11.4926,11.5621,85616.0
2019-08-26 14:35:00,11.63,11.67,11.63,11.67,23777.0,11.5522,11.5919,11.5522,11.5919,23777.0
2019-08-26 14:40:00,11.67,11.67,11.63,11.63,31491.0,11.5919,11.5919,11.5522,11.5522,31491.0
2019-08-26 14:45:00,11.63,11.68,11.62,11.68,59583.0,11.5522,11.6019,11.5423,11.6019,59583.0
2019-08-26 14:50:00,11.67,11.68,11.64,11.66,36097.0,11.5919,11.6019,11.5621,11.582,36097.0
2019-08-26 14:55:00,11.66,11.67,11.64,11.66,33263.0,11.582,11.5919,11.5621,11.582,33263.0
2019-08-26 15:00:00,11.66,11.84,11.64,11.84,191959.0,11.582,11.7608,11.5621,11.7608,191959.0
2019-08-26 15:05:00,11.83,11.84,11.74,11.77,94030.0,11.7509,11.7608,11.6615,11.6913,94030.0
2019-08-26 15:10:00,11.77,11.78,11.75,11.76,52233.0,11.6913,11.7012,11.6714,11.6813,52233.0
2019-08-26 15:15:00,11.77,11.87,11.77,11.86,116645.0,11.6913,11.7906,11.6913,11.7807,116645.0
2019-08-26 15:20:00,11.85,11.92,11.83,11.85,190139.0,11.7707,11.8403,11.7509,11.7707,190139.0
2019-08-26 15:25:00,11.86,11.91,11.84,11.87,187833.0,11.7807,11.8303,11.7608,11.7906,187833.0
2019-08-26 15:30:00,11.88,11.9,11.83,11.85,116946.0,11.8005,11.8204,11.7509,11.7707,116946.0
2019-08-26 15:35:00,11.86,11.93,11.83,11.92,199602.0,11.7807,11.8502,11.7509,11.8403,199602.0
2019-08-26 15:40:00,11.92,11.93,11.87,11.88,146359.0,11.8403,11.8502,11.7906,11.8005,146359.0
2019-08-26 15:45:00,11.89,11.9,11.81,11.85,234326.0,11.8105,11.8204,11.731,11.7707,234326.0
2019-08-26 15:50:00,11.84,11.88,11.83,11.86,262245.0,11.7608,11.8005,11.7509,11.7807,262245.0
2019-08-26 15:55:00,11.85,11.87,11.77,11.79,406854.0,11.7707,11.7906,11.6913,11.7111,406854.0
2019-08-27 09:30:00,11.75,11.9,11.5,11.88,124698.0,11.6714,11.8204,11.4231,11.8005,124698.0
2019-08-27 09:35:00,11.88,11.91,11.82,11.83,50989.0,11.8005,11.8303,11.7409,11.7509,50989.0
2019-08-27 09:40:00,11.83,11.9,11.77,11.89,51937.0,11.7509,11.8204,11.6913,11.8105,51937.0
2019-08-27 09:45:00,11.9,11.9,11.86,11.86,30194.0,11.8204,11.8204,11.7807,11.7807,30194.0
2019-08-27 09:50:00,11.85,11.86,11.77,11.79,47462.0,11.7707,11.7807,11.6913,11.7111,47462.0
2019-08-27 09:55:00,11.8,11.8,11.71,11.73,20880.0,11.7211,11.7211,11.6317,11.6515,20880.0
2019-08-27 10:00:00,11.72,11.74,11.63,11.66,30955.0,11.6416,11.6615,11.5522,11.582,30955.0
2019-08-27 10:05:00,11.66,11.67,11.64,11.65,17984.0,11.582,11.5919,11.5621,11.5721,17984.0
2019-08-27 10:10:00,11.66,11.72,11.65,11.69,28967.0,11.582,11.6416,11.5721,11.6118,28967.0
2019-08-27 10:15:00,11.69,11.72,11.67,11.67,10185.0,11.6118,11.6416,11.5919,11.5919,10185.0
2019-08-27 10:20:00,11.67,11.7,11.66,11.67,21544.0,11.5919,11.6217,11.582,11.5919,21544.0
2019-08-27 10:25:00,11.69,11.7,11.65,11.69,9741.0,11.6118,11.6217,11.5721,11.6118,9741.0
2019-08-27 10:30:00,11.7,11.71,11.67,11.67,25975.0,11.6217,11.6317,11.5919,11.5919,25975.0
2019-08-27 10:35:00,11.67,11.7,11.65,11.67,18537.0,11.5919,11.6217,11.5721,11.5919,18537.0
2019-08-27 10:40:00,11.67,11.69,11.66,11.68,6907.0,11.5919,11.6118,11.582,11.6019,6907.0
2019-08-27 10:45:00,11.67,11.77,11.67,11.71,49983.0,11.5919,11.6913,11.5919,11.6317,49983.0
2019-08-27 10:50:00,11.72,11.73,11.7,11.72,9088.0,11.6416,11.6515,11.6217,11.6416,9088.0
2019-08-27 10:55:00,11.72,11.72,11.66,11.68,23752.0,11.6416,11.6416,11.582,11.6019,23752.0
2019-08-27 11:00:00,11.68,11.7,11.66,11.66,8945.0,11.6019,11.6217,11.582,11.582,8945.0
2019-08-27 11:05:00,11.67,11.68,11.61,11.61,27769.0,11.5919,11.6019,11.5323,11.5323,27769.0
2019-08-27 11:10:00,11.61,11.64,11.56,11.62,33825.0,11.5323,11.5621,11.4827,11.5423,33825.0
2019-08-27 11:15:00,11.62,11.63,11.54,11.56,44990.0,11.5423,11.5522,11.4628,11.4827,44990.0
2019-08-27 11:20:00,11.56,11.58,11.53,11.54,17577.0,11.4827,11.5025,11.4529,11.4628,17577.0
2019-08-27 11:25:00,11.53,11.56,11.53,11.53,20533.0,11.4529,11.4827,11.4529,11.4529,20533.0
2019-08-27 11:30:00,11.54,11.6,11.51,11.59,30579.0,11.4628,11.5224,11.433,11.5125,30579.0
2019-08-27 11:35:00,11.59,11.59,11.57,11.58,15673.0,11.5125,11.5125,11.4926,11.5025,15673.0
2019-08-27 11:40:00,11.57,11.57,11.5,11.51,38290.0,11.4926,11.4926,11.4231,11.433,38290.0
2019-08-27 11:45:00,11.52,11.53,11.51,11.53,12466.0,11.4429,11.4529,11.433,11.4529,12466.0
2019-08-27 11:50:00,11.52,11.54,11.51,11.53,23144.0,11.4429,11.4628,11.433,11.4529,23144.0
2019-08-27 11:55:00,11.54,11.54,11.38,11.44,105658.0,11.4628,11.4628,11.3039,11.3635,105658.0
2019-08-27 12:00:00,11.45,11.46,11.3,11.34,113490.0,11.3734,11.3833,11.2244,11.2641,113490.0
2019-08-27 12:05:00,11.33,11.46,11.28,11.42,62009.0,11.2542,11.3833,11.2045,11.3436,62009.0
2019-08-27 12:10:00,11.43,11.45,11.4,11.4,8421.0,11.3535,11.3734,11.3237,11.3237,8421.0
2019-08-27 12:15:00,11.4,11.44,11.39,11.42,25455.0,11.3237,11.3635,11.3138,11.3436,25455.0
2019-08-27 12:20:00,11.41,11.42,11.39,11.4,10797.0,11.3337,11.3436,11.3138,11.3237,10797.0
2019-08-27 12:25:00,11.38,11.43,11.38,11.4,25453.0,11.3039,11.3535,11.3039,11.3237,25453.0
2019-08-27 12:30:00,11.4,11.4,11.35,11.37,10126.0,11.3237,11.3237,11.2741,11.2939,10126.0
2019-08-27 12:35:00,11.37,11.37,11.35,11.35,8229.0,11.2939,11.2939,11.2741,11.2741,8229.0
2019-08-27 12:40:00,11.35,11.36,11.33,11.35,7315.0,11.2741,11.284,11.2542,11.2741,7315.0
2019-08-27 12:45:00,11.35,11.41,11.35,11.41,26376.0,11.2741,11.3337,11.2741,11.3337,26376.0
2019-08-27 12:50:00,11.4,11.42,11.37,11.37,6185.0,11.3237,11.3436,11.2939,11.2939,6185.0
2019-08-27 12:55:00,11.38,11.39,11.37,11.38,6723.0,11.3039,11.3138,11.2939,11.3039,6723.0
2019-08-27 13:00:00,11.38,11.39,11.33,11.36,22019.0,11.3039,11.3138,11.2542,11.284,22019.0
2019-08-27 13:05:00,11.34,11.36,11.32,11.34,36691.0,11.2641,11.284,11.2443,11.2641,36691.0
2019-08-27 13:10:00,11.35,11.36,11.33,11.33,13267.0,11.2741,11.284,11.2542,11.2542,13267.0
2019-08-27 13:15:00,11.34,11.34,11.31,11.34,17256.0,11.2641,11.2641,11.2343,11.2641,17256.0
2019-08-27 13:20:00,11.33,11.34,11.33,11.34,4914.0,11.2542,11.2641,11.2542,11.2641,4914.0
2019-08-27 13:25:00,11.34,11.36,11.33,11.35,18102.0,11.2641,11.284,11.2542,11.2741,18102.0
2019-08-27 13:30:00,11.35,11.36,11.33,11.34,29561.0,11.2741,11.284,11.2542,11.2641,29561.0
2019-08-27 13:35:00,11.34,11.39,11.33,11.38,27837.0,11.2641,11.3138,11.2542,11.3039,27837.0
2019-08-27 13:40:00,11.38,11.39,11.36,11.37,12216.0,11.3039,11.3138,11.284,11.2939,12216.0
2019-08-27 13:45:00,11.36,11.38,11.35,11.36,9407.0,11.284,11.3039,11.2741,11.284,9407.0
2019-08-27 13:50:00,11.37,11.38,11.36,11.36,9221.0,11.2939,11.3039,11.284,11.284,9221.0
2019-08-27 13:55:00,11.37,11.38,11.36,11.36,7219.0,11.2939,11.3039,11.284,11.284,7219.0
2019-08-27 14:00:00,11.38,11.41,11.36,11.37,30954.0,11.3039,11.3337,11.284,11.2939,30954.0
2019-08-27 14:05:00,11.36,11.38,11.36,11.37,10247.0,11.284,11.3039,11.284,11.2939,10247.0
2019-08-27 14:10:00,11.37,11.37,11.34,11.34,22078.0,11.2939,11.2939,11.2641,11.2641,22078.0
2019-08-27 14:15:00,11.34,11.36,11.34,11.36,16282.0,11.2641,11.284,11.2641,11.284,16282.0
2019-08-27 14:20:00,11.35,11.36,11.34,11.35,13135.0,11.2741,11.284,11.2641,11.2741,13135.0
2019-08-27 14:25:00,11.36,11.36,11.33,11.34,12776.0,11.284,11.284,11.2542,11.2641,12776.0
2019-08-27 14:30:00,11.33,11.34,11.33,11.34,7075.0,11.2542,11.2641,11.2542,11.2641,7075.0
2019-08-27 14:35:00,11.33,11.37,11.32,11.37,16705.0,11.2542,11.2939,11.2443,11.2939,16705.0
2019-08-27 14:40:00,11.36,11.37,11.36,11.37,5321.0,11.284,11.2939,11.284,11.2939,5321.0
2019-08-27 14:45:00,11.36,11.41,11.36,11.4,10500.0,11.284,11.3337,11.284,11.3237,10500.0
2019-08-27 14:50:00,11.4,11.41,11.39,11.4,30101.0,11.3237,11.3337,11.3138,11.3237,30101.0
2019-08-27 14:55:00,11.4,11.4,11.38,11.38,15135.0,11.3237,11.3237,11.3039,11.3039,15135.0
2019-08-27 15:00:00,11.39,11.44,11.38,11.43,47441.0,11.3138,11.3635,11.3039,11.3535,47441.0
2019-08-27 15:05:00,11.43,11.44,11.39,11.41,33179.0,11.3535,11.3635,11.3138,11.3337,33179.0
2019-08-27 15:10:00,11.41,11.43,11.39,11.41,53682.0,11.3337,11.3535,11.3138,11.3337,53682.0
2019-08-27 15:15:00,11.41,11.42,11.37,11.42,40919.0,11.3337,11.3436,11.2939,11.3436,40919.0
2019-08-27 15:20:00,11.42,11.42,11.39,11.41,26525.0,11.3436,11.3436,11.3138,11.3337,26525.0
2019-08-27 15:25:00,11.41,11.46,11.4,11.45,32584.0,11.3337,11.3833,11.3237,11.3734,32584.0
2019-08-27 15:30:00,11.45,11.47,11.43,11.43,34900.0,11.3734,11.3933,11.3535,11.3535,34900.0
2019-08-27 15:35:00,11.44,11.44,11.37,11.39,68435.0,11.3635,11.3635,11.2939,11.3138,68435.0
2019-08-27 15:40:00,11.39,11.4,11.25,11.26,198139.0,11.3138,11.3237,11.1747,11.1847,198139.0
2019-08-27 15:45:00,11.26,11.29,11.24,11.27,143462.0,11.1847,11.2145,11.1648,11.1946,143462.0
2019-08-27 15:50:00,11.27,11.3,11.22,11.28,163465.0,11.1946,11.2244,11.1449,11.2045,163465.0
2019-08-27 15:55:00,11.28,11.29,11.2,11.21,351490.0,11.2045,11.2145,11.1251,11.135,351490.0
2019-08-28 09:30:00,11.23,11.28,10.9,10.93,145919.0,11.1549,11.2045,10.8271,10.8569,145919.0
2019-08-28 09:35:00,10.95,11.17,10.89,11.0,116328.0,10.8767,11.0953,10.8171,10.9264,116328.0
2019-08-28 09:40:00,11.05,11.14,11.0,11.07,54991.0,10.9761,11.0655,10.9264,10.9959,54991.0
2019-08-28 09:45:00,11.07,11.21,11.04,11.19,31475.0,10.9959,11.135,10.9661,11.1151,31475.0
2019-08-28 09:50:00,11.19,11.27,11.14,11.23,47873.0,11.1151,11.1946,11.0655,11.1549,47873.0
2019-08-28 09:55:00,11.25,11.31,11.18,11.23,55008.0,11.1747,11.2343,11.1052,11.1549,55008.0
2019-08-28 10:00:00,11.22,11.28,11.22,11.26,40881.0,11.1449,11.2045,11.1449,11.1847,40881.0
2019-08-28 10:05:00,11.25,11.25,11.19,11.23,16031.0,11.1747,11.1747,11.1151,11.1549,16031.0
2019-08-28 10:10:00,11.24,11.26,11.12,11.15,28062.0,11.1648,11.1847,11.0456,11.0754,28062.0
2019-08-28 10:15:00,11.17,11.19,11.13,11.16,22406.0,11.0953,11.1151,11.0555,11.0853,22406.0
2019-08-28 10:20:00,11.16,11.2,11.15,11.2,28559.0,11.0853,11.1251,11.0754,11.1251,28559.0
2019-08-28 10:25:00,11.2,11.26,11.19,11.19,46495.0,11.1251,11.1847,11.1151,11.1151,46495.0
2019-08-28 10:30:00,11.19,11.22,11.15,11.15,35937.0,11.1151,11.1449,11.0754,11.0754,35937.0
2019-08-28 10:35:00,11.15,11.16,11.14,11.15,22673.0,11.0754,11.0853,11.0655,11.0754,22673.0
2019-08-28 10:40:00,11.15,11.2,11.14,11.18,14705.0,11.0754,11.1251,11.0655,11.1052,14705.0
2019-08-28 10:45:00,11.17,11.18,11.04,11.06,70359.0,11.0953,11.1052,10.9661,10.986,70359.0
2019-08-28 10:50:00,11.06,11.12,11.02,11.09,168548.0,10.986,11.0456,10.9463,11.0158,168548.0
2019-08-28 10:55:00,11.1,11.1,11.03,11.07,43327.0,11.0257,11.0257,10.9562,10.9959,43327.0
2019-08-28 11:00:00,11.08,11.12,11.05,11.05,33654.0,11.0059,11.0456,10.9761,10.9761,33654.0
2019-08-28 11:05:00,11.05,11.08,11.03,11.04,24491.0,10.9761,11.0059,10.9562,10.9661,24491.0
2019-08-28 11:10:00,11.04,11.07,11.0,11.02,40744.0,10.9661,10.9959,10.9264,10.9463,40744.0
2019-08-28 11:15:00,11.02,11.03,11.0,11.01,36406.0,10.9463,10.9562,10.9264,10.9363,36406.0
2019-08-28 11:20:00,11.01,11.01,10.96,11.0,111527.0,10.9363,10.9363,10.8867,10.9264,111527.0
2019-08-28 11:25:00,11.0,11.02,10.97,11.01,54454.0,10.9264,10.9463,10.8966,10.9363,54454.0
2019-08-28 11:30:00,11.02,11.02,10.97,11.0,35694.0,10.9463,10.9463,10.8966,10.9264,35694.0
2019-08-28 11:35:00,10.99,11.02,10.98,11.01,32149.0,10.9165,10.9463,10.9065,10.9363,32149.0
2019-08-28 11:40:00,11.01,11.01,10.98,10.99,44711.0,10.9363,10.9363,10.9065,10.9165,44711.0
2019-08-28 11:45:00,10.99,11.01,10.98,11.01,13601.0,10.9165,10.9363,10.9065,10.9363,13601.0
2019-08-28 11:50:00,11.0,11.01,10.98,11.0,40767.0,10.9264,10.9363,10.9065,10.9264,40767.0
2019-08-28 11:55:00,11.0,11.0,10.98,11.0,39719.0,10.9264,10.9264,10.9065,10.9264,39719.0
2019-08-28 12:00:00,11.01,11.01,10.98,10.98,41166.0,10.9363,10.9363,10.9065,10.9065,41166.0
2019-08-28 12:05:00,10.99,11.0,10.97,11.0,13921.0,10.9165,10.9264,10.8966,10.9264,13921.0
2019-08-28 12:10:00,11.0,11.0,10.98,10.99,5660.0,10.9264,10.9264,10.9065,10.9165,5660.0
2019-08-28 12:15:00,10.98,11.0,10.98,10.99,11368.0,10.9065,10.9264,10.9065,10.9165,11368.0
2019-08-28 12:20:00,10.99,10.99,10.97,10.98,11204.0,10.9165,10.9165,10.8966,10.9065,11204.0
2019-08-28 12:25:00,10.97,11.0,10.97,10.98,33201.0,10.8966,10.9264,10.8966,10.9065,33201.0
2019-08-28 12:30:00,10.99,11.0,10.97,10.97,46855.0,10.9165,10.9264,10.8966,10.8966,46855.0
2019-08-28 12:35:00,10.98,10.98,10.97,10.98,37201.0,10.9065,10.9065,10.8966,10.9065,37201.0
2019-08-28 12:40:00,10.97,10.98,10.96,10.97,26777.0,10.8966,10.9065,10.8867,10.8966,26777.0
2019-08-28 12:45:00,10.97,10.99,10.88,10.91,157406.0,10.8966,10.9165,10.8072,10.837,157406.0
2019-08-28 12:50:00,10.91,10.92,10.85,10.89,98336.0,10.837,10.8469,10.7774,10.8171,98336.0
2019-08-28 12:55:00,10.89,10.91,10.85,10.87,36668.0,10.8171,10.837,10.7774,10.7973,36668.0
2019-08-28 13:00:00,10.86,10.88,10.81,10.87,49570.0,10.7873,10.8072,10.7377,10.7973,49570.0
2019-08-28 13:05:00,10.88,10.91,10.86,10.89,44819.0,10.8072,10.837,10.7873,10.8171,44819.0
2019-08-28 13:10:00,10.9,10.91,10.87,10.88,15014.0,10.8271,10.837,10.7973,10.8072,15014.0
2019-08-28 13:15:00,10.88,10.93,10.88,10.93,78705.0,10.8072,10.8569,10.8072,10.8569,78705.0
2019-08-28 13:20:00,10.93,10.98,10.88,10.9,100275.0,10.8569,10.9065,10.8072,10.8271,100275.0
2019-08-28 13:25:00,10.9,10.9,10.88,10.9,29428.0,10.8271,10.8271,10.8072,10.8271,29428.0
2019-08-28 13:30:00,10.9,10.92,10.89,10.9,77764.0,10.8271,10.8469,10.8171,10.8271,77764.0
2019-08-28 13:35:00,10.9,10.9,10.89,10.9,23491.0,10.8271,10.8271,10.8171,10.8271,23491.0
2019-08-28 13:40:00,10.9,10.9,10.89,10.9,22028.0,10.8271,10.8271,10.8171,10.8271,22028.0
2019-08-28 13:45:00,10.9,10.9,10.88,10.9,73843.0,10.8271,10.8271,10.8072,10.8271,73843.0
2019-08-28 13:50:00,10.9,10.9,10.89,10.9,15461.0,10.8271,10.8271,10.8171,10.8271,15461.0
2019-08-28 13:55:00,10.9,10.91,10.89,10.9,21474.0,10.8271,10.837,10.8171,10.8271,21474.0
2019-08-28 14:00:00,10.9,10.91,10.89,10.9,29512.0,10.8271,10.837,10.8171,10.8271,29512.0
2019-08-28 14:05:00,10.9,10.91,10.89,10.9,23519.0,10.8271,10.837,10.8171,10.8271,23519.0
2019-08-28 14:10:00,10.91,10.91,10.87,10.9,39203.0,10.837,10.837,10.7973,10.8271,39203.0
2019-08-28 14:15:00,10.9,10.91,10.89,10.89,7400.0,10.8271,10.837,10.8171,10.8171,7400.0
2019-08-28 14:20:00,10.9,10.9,10.88,10.88,21851.0,10.8271,10.8271,10.8072,10.8072,21851.0
2019-08-28 14:25:00,10.89,10.96,10.88,10.91,66268.0,10.8171,10.8867,10.8072,10.837,66268.0
2019-08-28 14:30:00,10.91,10.91,10.88,10.89,15108.0,10.837,10.837,10.8072,10.8171,15108.0
2019-08-28 14:35:00,10.88,10.9,10.88,10.9,21205.0,10.8072,10.8271,10.8072,10.8271,21205.0
2019-08-28 14:40:00,10.9,10.9,10.88,10.89,17615.0,10.8271,10.8271,10.8072,10.8171,17615.0
2019-08-28 14:45:00,10.89,10.9,10.87,10.89,44550.0,10.8171,10.8271,10.7973,10.8171,44550.0
2019-08-28 14:50:00,10.89,10.9,10.88,10.9,30174.0,10.8171,10.8271,10.8072,10.8271,30174.0
2019-08-28 14:55:00,10.9,10.94,10.89,10.94,32881.0,10.8271,10.8668,10.8171,10.8668,32881.0
2019-08-28 15:00:00,10.93,10.94,10.89,10.9,23791.0,10.8569,10.8668,10.8171,10.8271,23791.0
2019-08-28 15:05:00,10.89,10.91,10.88,10.88,29005.0,10.8171,10.837,10.8072,10.8072,29005.0
2019-08-28 15:10:00,10.89,10.98,10.89,10.91,99918.0,10.8171,10.9065,10.8171,10.837,99918.0
2019-08-28 15:15:00,10.9,10.92,10.89,10.9,26498.0,10.8271,10.8469,10.8171,10.8271,26498.0
2019-08-28 15:20:00,10.9,10.91,10.88,10.88,20249.0,10.8271,10.837,10.8072,10.8072,20249.0
2019-08-28 15:25:00,10.88,10.89,10.87,10.88,28473.0,10.8072,10.8171,10.7973,10.8072,28473.0
2019-08-28 15:30:00,10.87,10.89,10.86,10.87,43862.0,10.7973,10.8171,10.7873,10.7973,43862.0
2019-08-28 15:35:00,10.87,10.9,10.87,10.88,56772.0,10.7973,10.8271,10.7973,10.8072,56772.0
2019-08-28 15:40:00,10.88,10.89,10.86,10.87,40214.0,10.8072,10.8171,10.7873,10.7973,40214.0
2019-08-28 15:45:00,10.87,10.87,10.84,10.87,93561.0,10.7973,10.7973,10.7675,10.7973,93561.0
2019-08-28 15:50:00,10.87,10.87,10.85,10.86,142488.0,10.7973,10.7973,10.7774,10.7873,142488.0
2019-08-28 15:55:00,10.87,10.87,10.81,10.82,293964.0,10.7973,10.7973,10.7377,10.7476,293964.0
2019-08-29 09:30:00,10.92,11.04,10.92,10.99,171590.0,10.8469,10.9661,10.8469,10.9165,171590.0
2019-08-29 09:35:00,10.99,11.02,10.95,10.98,273775.0,10.9165,10.9463,10.8767,10.9065,273775.0
2019-08-29 09:40:00,10.98,11.01,10.93,10.99,287537.0,10.9065,10.9363,10.8569,10.9165,287537.0
2019-08-29 09:45:00,10.98,11.03,10.97,11.03,38812.0,10.9065,10.9562,10.8966,10.9562,38812.0
2019-08-29 09:50:00,11.03,11.06,10.98,11.0,53029.0,10.9562,10.986,10.9065,10.9264,53029.0
2019-08-29 09:55:00,11.0,11.02,10.93,10.96,141303.0,10.9264,10.9463,10.8569,10.8867,141303.0
2019-08-29 10:00:00,10.96,10.97,10.86,10.89,88270.0,10.8867,10.8966,10.7873,10.8171,88270.0
2019-08-29 10:05:00,10.88,10.9,10.86,10.88,57070.0,10.8072,10.8271,10.7873,10.8072,57070.0
2019-08-29 10:10:00,10.88,10.89,10.65,10.78,206989.0,10.8072,10.8171,10.5787,10.7079,206989.0
2019-08-29 10:15:00,10.78,10.79,10.71,10.72,36109.0,10.7079,10.7178,10.6383,10.6483,36109.0
2019-08-29 10:20:00,10.72,10.75,10.62,10.72,351160.0,10.6483,10.6781,10.5489,10.6483,351160.0
2019-08-29 10:25:00,10.73,10.75,10.7,10.72,23575.0,10.6582,10.6781,10.6284,10.6483,23575.0
2019-08-29 10:30:00,10.72,10.77,10.71,10.72,38767.0,10.6483,10.6979,10.6383,10.6483,38767.0
2019-08-29 10:35:00,10.73,10.73,10.59,10.7,86017.0,10.6582,10.6582,10.5192,10.6284,86017.0
2019-08-29 10:40:00,10.69,10.69,10.65,10.66,25441.0,10.6185,10.6185,10.5787,10.5887,25441.0
2019-08-29 10:45:00,10.66,10.69,10.65,10.68,23642.0,10.5887,10.6185,10.5787,10.6085,23642.0
2019-08-29 10:50:00,10.67,10.73,10.67,10.72,16587.0,10.5986,10.6582,10.5986,10.6483,16587.0
2019-08-29 10:55:00,10.72,10.75,10.7,10.75,18131.0,10.6483,10.6781,10.6284,10.6781,18131.0
2019-08-29 11:00:00,10.74,10.77,10.73,10.74,21853.0,10.6681,10.6979,10.6582,10.6681,21853.0
2019-08-29 11:05:00,10.74,10.75,10.7,10.75,28684.0,10.6681,10.6781,10.6284,10.6781,28684.0
2019-08-29 11:10:00,10.75,10.77,10.75,10.77,17903.0,10.6781,10.6979,10.6781,10.6979,17903.0
2019-08-29 11:15:00,10.76,10.76,10.7,10.72,25278.0,10.688,10.688,10.6284,10.6483,25278.0
2019-08-29 11:20:00,10.74,10.77,10.71,10.73,41799.0,10.6681,10.6979,10.6383,10.6582,41799.0
2019-08-29 11:25:00,10.74,10.74,10.71,10.71,25683.0,10.6681,10.6681,10.6383,10.6383,25683.0
2019-08-29 11:30:00,10.71,10.73,10.7,10.72,287570.0,10.6383,10.6582,10.6284,10.6483,287570.0
2019-08-29 11:35:00,10.71,10.77,10.68,10.75,50180.0,10.6383,10.6979,10.6085,10.6781,50180.0
2019-08-29 11:40:00,10.75,10.75,10.7,10.7,43847.0,10.6781,10.6781,10.6284,10.6284,43847.0
2019-08-29 11:45:00,10.7,10.73,10.69,10.71,14858.0,10.6284,10.6582,10.6185,10.6383,14858.0
2019-08-29 11:50:00,10.71,10.72,10.69,10.71,12362.0,10.6383,10.6483,10.6185,10.6383,12362.0
2019-08-29 11:55:00,10.7,10.71,10.68,10.7,21785.0,10.6284,10.6383,10.6085,10.6284,21785.0
2019-08-29 12:00:00,10.7,10.71,10.68,10.7,14751.0,10.6284,10.6383,10.6085,10.6284,14751.0
2019-08-29 12:05:00,10.71,10.73,10.69,10.73,17996.0,10.6383,10.6582,10.6185,10.6582,17996.0
2019-08-29 12:10:00,10.73,10.74,10.69,10.7,41298.0,10.6582,10.6681,10.6185,10.6284,41298.0
2019-08-29 12:15:00,10.7,10.72,10.69,10.7,10570.0,10.6284,10.6483,10.6185,10.6284,10570.0
2019-08-29 12:20:00,10.71,10.72,10.7,10.71,19144.0,10.6383,10.6483,10.6284,10.6383,19144.0
2019-08-29 12:25:00,10.7,10.71,10.69,10.69,9701.0,10.6284,10.6383,10.6185,10.6185,9701.0
2019-08-29 12:30:00,10.69,10.72,10.69,10.71,9718.0,10.6185,10.6483,10.6185,10.6383,9718.0
2019-08-29 12:35:00,10.71,10.72,10.69,10.7,730351.0,10.6383,10.6483,10.6185,10.6284,730351.0
2019-08-29 12:40:00,10.69,10.71,10.69,10.71,32389.0,10.6185,10.6383,10.6185,10.6383,32389.0
2019-08-29 12:45:00,10.71,10.71,10.69,10.7,7001.0,10.6383,10.6383,10.6185,10.6284,7001.0
2019-08-29 12:50:00,10.69,10.75,10.69,10.71,32132.0,10.6185,10.6781,10.6185,10.6383,32132.0
2019-08-29 12:55:00,10.71,10.73,10.7,10.72,30188.0,10.6383,10.6582,10.6284,10.6483,30188.0
2019-08-29 13:00:00,10.73,10.73,10.7,10.7,24974.0,10.6582,10.6582,10.6284,10.6284,24974.0
2019-08-29 13:05:00,10.71,10.71,10.69,10.7,115130.0,10.6383,10.6383,10.6185,10.6284,115130.0
2019-08-29 13:10:00,10.69,10.72,10.69,10.71,121109.0,10.6185,10.6483,10.6185,10.6383,121109.0
2019-08-29 13:15:00,10.7,10.71,10.7,10.7,7236.0,10.6284,10.6383,10.6284,10.6284,7236.0
2019-08-29 13:20:00,10.71,10.71,10.69,10.7,97879.0,10.6383,10.6383,10.6185,10.6284,97879.0
2019-08-29 13:25:00,10.71,10.71,10.69,10.69,22440.0,10.6383,10.6383,10.6185,10.6185,22440.0
2019-08-29 13:30:00,10.7,10.7,10.68,10.69,26642.0,10.6284,10.6284,10.6085,10.6185,26642.0
2019-08-29 13:35:00,10.68,10.69,10.68,10.68,17217.0,10.6085,10.6185,10.6085,10.6085,17217.0
2019-08-29 13:40:00,10.69,10.69,10.67,10.68,8573.0,10.6185,10.6185,10.5986,10.6085,8573.0
2019-08-29 13:45:00,10.68,10.68,10.67,10.68,26395.0,10.6085,10.6085,10.5986,10.6085,26395.0
2019-08-29 13:50:00,10.68,10.68,10.65,10.66,43312.0,10.6085,10.6085,10.5787,10.5887,43312.0
2019-08-29 13:55:00,10.66,10.66,10.63,10.65,30126.0,10.5887,10.5887,10.5589,10.5787,30126.0
2019-08-29 14:00:00,10.65,10.66,10.65,10.66,5285.0,10.5787,10.5887,10.5787,10.5887,5285.0
2019-08-29 14:05:00,10.66,10.66,10.65,10.66,7108.0,10.5887,10.5887,10.5787,10.5887,7108.0
2019-08-29 14:10:00,10.65,10.66,10.64,10.65,219669.0,10.5787,10.5887,10.5688,10.5787,219669.0
2019-08-29 14:15:00,10.65,10.65,10.63,10.63,137840.0,10.5787,10.5787,10.5589,10.5589,137840.0
2019-08-29 14:20:00,10.64,10.65,10.63,10.64,47444.0,10.5688,10.5787,10.5589,10.5688,47444.0
2019-08-29 14:25:00,10.65,10.65,10.63,10.64,5991.0,10.5787,10.5787,10.5589,10.5688,5991.0
2019-08-29 14:30:00,10.63,10.66,10.63,10.64,36597.0,10.5589,10.5887,10.5589,10.5688,36597.0
2019-08-29 14:35:00,10.65,10.65,10.61,10.65,41006.0,10.5787,10.5787,10.539,10.5787,41006.0
2019-08-29 14:40:00,10.64,10.65,10.61,10.63,39805.0,10.5688,10.5787,10.539,10.5589,39805.0
2019-08-29 14:45:00,10.63,10.63,10.59,10.61,78633.0,10.5589,10.5589,10.5192,10.539,78633.0
2019-08-29 14:50:00,10.61,10.61,10.59,10.6,21273.0,10.539,10.539,10.5192,10.5291,21273.0
2019-08-29 14:55:00,10.6,10.63,10.54,10.57,296575.0,10.5291,10.5589,10.4695,10.4993,296575.0
2019-08-29 15:00:00,10.57,10.59,10.54,10.58,65070.0,10.4993,10.5192,10.4695,10.5092,65070.0
2019-08-29 15:05:00,10.59,10.6,10.56,10.57,771799.0,10.5192,10.5291,10.4894,10.4993,771799.0
2019-08-29 15:10:00,10.57,10.61,10.57,10.57,103136.0,10.4993,10.539,10.4993,10.4993,103136.0
2019-08-29 15:15:00,10.58,10.58,10.52,10.52,83834.0,10.5092,10.5092,10.4496,10.4496,83834.0
2019-08-29 15:20:00,10.53,10.53,10.38,10.46,370824.0,10.4596,10.4596,10.3106,10.39,370824.0
2019-08-29 15:25:00,10.45,10.49,10.44,10.45,110981.0,10.3801,10.4198,10.3702,10.3801,110981.0
2019-08-29 15:30:00,10.45,10.45,10.38,10.42,139763.0,10.3801,10.3801,10.3106,10.3503,139763.0
2019-08-29 15:35:00,10.41,10.45,10.4,10.44,163855.0,10.3404,10.3801,10.3304,10.3702,163855.0
2019-08-29 15:40:00,10.44,10.44,10.39,10.43,99287.0,10.3702,10.3702,10.3205,10.3602,99287.0
2019-08-29 15:45:00,10.43,10.45,10.4,10.41,129633.0,10.3602,10.3801,10.3304,10.3404,129633.0
2019-08-29 15:50:00,10.41,10.55,10.4,10.48,196611.0,10.3404,10.4794,10.3304,10.4099,196611.0
2019-08-29 15:55:00,10.49,10.5,10.43,10.44,276277.0,10.4198,10.4298,10.3602,10.3702,276277.0
2019-08-30 09:30:00,10.54,10.65,10.54,10.59,150011.0,10.4695,10.5787,10.4695,10.5192,150011.0
2019-08-30 09:35:00,10.58,10.7,10.57,10.63,78731.0,10.5092,10.6284,10.4993,10.5589,78731.0
2019-08-30 09:40:00,10.63,10.65,10.47,10.52,80041.0,10.5589,10.5787,10.4,10.4496,80041.0
2019-08-30 09:45:00,10.51,10.6,10.48,10.54,39543.0,10.4397,10.5291,10.4099,10.4695,39543.0
2019-08-30 09:50:00,10.54,10.54,10.48,10.5,67565.0,10.4695,10.4695,10.4099,10.4298,67565.0
2019-08-30 09:55:00,10.5,10.53,10.47,10.49,87836.0,10.4298,10.4596,10.4,10.4198,87836.0
2019-08-30 10:00:00,10.5,10.52,10.48,10.5,80670.0,10.4298,10.4496,10.4099,10.4298,80670.0
2019-08-30 10:05:00,10.5,10.53,10.48,10.53,60649.0,10.4298,10.4596,10.4099,10.4596,60649.0
2019-08-30 10:10:00,10.54,10.63,10.51,10.61,70526.0,10.4695,10.5589,10.4397,10.539,70526.0
2019-08-30 10:15:00,10.6,10.6,10.55,10.58,30746.0,10.5291,10.5291,10.4794,10.5092,30746.0
2019-08-30 10:20:00,10.58,10.58,10.49,10.49,70272.0,10.5092,10.5092,10.4198,10.4198,70272.0
2019-08-30 10:25:00,10.49,10.52,10.48,10.49,55285.0,10.4198,10.4496,10.4099,10.4198,55285.0
2019-08-30 10:30:00,10.5,10.57,10.49,10.51,35368.0,10.4298,10.4993,10.4198,10.4397,35368.0
2019-08-30 10:35:00,10.52,10.54,10.51,10.52,31833.0,10.4496,10.4695,10.4397,10.4496,31833.0
2019-08-30 10:40:00,10.52,10.57,10.51,10.54,15148.0,10.4496,10.4993,10.4397,10.4695,15148.0
2019-08-30 10:45:00,10.55,10.58,10.51,10.53,41403.0,10.4794,10.5092,10.4397,10.4596,41403.0
2019-08-30 10:50:00,10.53,10.53,10.51,10.51,11908.0,10.4596,10.4596,10.4397,10.4397,11908.0
2019-08-30 10:55:00,10.52,10.52,10.48,10.49,41783.0,10.4496,10.4496,10.4099,10.4198,41783.0
2019-08-30 11:00:00,10.49,10.51,10.49,10.5,23507.0,10.4198,10.4397,10.4198,10.4298,23507.0
2019-08-30 11:05:00,10.5,10.53,10.49,10.5,37032.0,10.4298,10.4596,10.4198,10.4298,37032.0
2019-08-30 11:10:00,10.5,10.51,10.47,10.5,24392.0,10.4298,10.4397,10.4,10.4298,24392.0
2019-08-30 11:15:00,10.5,10.52,10.49,10.5,24517.0,10.4298,10.4496,10.4198,10.4298,24517.0
2019-08-30 11:20:00,10.5,10.51,10.48,10.49,18393.0,10.4298,10.4397,10.4099,10.4198,18393.0
2019-08-30 11:25:00,10.49,10.51,10.48,10.5,25916.0,10.4198,10.4397,10.4099,10.4298,25916.0
2019-08-30 11:30:00,10.5,10.52,10.49,10.5,34194.0,10.4298,10.4496,10.4198,10.4298,34194.0
2019-08-30 11:35:00,10.5,10.51,10.49,10.5,8982.0,10.4298,10.4397,10.4198,10.4298,8982.0
2019-08-30 11:40:00,10.5,10.5,10.49,10.5,18442.0,10.4298,10.4298,10.4198,10.4298,18442.0
2019-08-30 11:45:00,10.5,10.53,10.49,10.52,33385.0,10.4298,10.4596,10.4198,10.4496,33385.0
2019-08-30 11:50:00,10.52,10.53,10.5,10.5,20419.0,10.4496,10.4596,10.4298,10.4298,20419.0
2019-08-30 11:55:00,10.5,10.51,10.49,10.5,14690.0,10.4298,10.4397,10.4198,10.4298,14690.0
2019-08-30 12:00:00,10.5,10.53,10.48,10.5,28107.0,10.4298,10.4596,10.4099,10.4298,28107.0
2019-08-30 12:05:00,10.49,10.52,10.49,10.5,16544.0,10.4198,10.4496,10.4198,10.4298,16544.0
2019-08-30 12:10:00,10.5,10.5,10.49,10.49,26895.0,10.4298,10.4298,10.4198,10.4198,26895.0
2019-08-30 12:15:00,10.49,10.51,10.49,10.5,31854.0,10.4198,10.4397,10.4198,10.4298,31854.0
2019-08-30 12:20:00,10.5,10.5,10.49,10.5,9450.0,10.4298,10.4298,10.4198,10.4298,9450.0
2019-08-30 12:25:00,10.5,10.51,10.49,10.5,42698.0,10.4298,10.4397,10.4198,10.4298,42698.0
2019-08-30 12:30:00,10.5,10.5,10.49,10.49,12185.0,10.4298,10.4298,10.4198,10.4198,12185.0
2019-08-30 12:35:00,10.5,10.51,10.48,10.48,28215.0,10.4298,10.4397,10.4099,10.4099,28215.0
2019-08-30 12:40:00,10.49,10.5,10.48,10.5,9014.0,10.4198,10.4298,10.4099,10.4298,9014.0
2019-08-30 12:45:00,10.5,10.5,10.49,10.5,6626.0,10.4298,10.4298,10.4198,10.4298,6626.0
2019-08-30 12:50:00,10.5,10.58,10.49,10.58,47273.0,10.4298,10.5092,10.4198,10.5092,47273.0
2019-08-30 12:55:00,10.59,10.62,10.55,10.55,47732.0,10.5192,10.5489,10.4794,10.4794,47732.0
2019-08-30 13:00:00,10.55,10.58,10.49,10.53,55535.0,10.4794,10.5092,10.4198,10.4596,55535.0
2019-08-30 13:05:00,10.53,10.54,10.51,10.53,19906.0,10.4596,10.4695,10.4397,10.4596,19906.0
2019-08-30 13:10:00,10.53,10.53,10.52,10.53,9067.0,10.4596,10.4596,10.4496,10.4596,9067.0
2019-08-30 13:15:00,10.53,10.53,10.49,10.5,31288.0,10.4596,10.4596,10.4198,10.4298,31288.0
2019-08-30 13:20:00,10.5,10.5,10.49,10.5,8299.0,10.4298,10.4298,10.4198,10.4298,8299.0
2019-08-30 13:25:00,10.5,10.53,10.49,10.52,66039.0,10.4298,10.4596,10.4198,10.4496,66039.0
2019-08-30 13:30:00,10.52,10.53,10.49,10.52,93568.0,10.4496,10.4596,10.4198,10.4496,93568.0
2019-08-30 13:35:00,10.53,10.57,10.52,10.57,79328.0,10.4596,10.4993,10.4496,10.4993,79328.0
2019-08-30 13:40:00,10.56,10.58,10.54,10.58,25544.0,10.4894,10.5092,10.4695,10.5092,25544.0
2019-08-30 13:45:00,10.58,10.65,10.58,10.65,24928.0,10.5092,10.5787,10.5092,10.5787,24928.0
2019-08-30 13:50:00,10.65,10.73,10.64,10.67,73841.0,10.5787,10.6582,10.5688,10.5986,73841.0
2019-08-30 13:55:00,10.68,10.68,10.63,10.64,56268.0,10.6085,10.6085,10.5589,10.5688,56268.0
2019-08-30 14:00:00,10.65,10.67,10.63,10.63,33482.0,10.5787,10.5986,10.5589,10.5589,33482.0
2019-08-30 14:05:00,10.63,10.67,10.63,10.65,21945.0,10.5589,10.5986,10.5589,10.5787,21945.0
2019-08-30 14:10:00,10.65,10.65,10.63,10.65,18180.0,10.5787,10.5787,10.5589,10.5787,18180.0
2019-08-30 14:15:00,10.65,10.65,10.64,10.65,11105.0,10.5787,10.5787,10.5688,10.5787,11105.0
2019-08-30 14:20:00,10.65,10.65,10.64,10.65,11811.0,10.5787,10.5787,10.5688,10.5787,11811.0
2019-08-30 14:25:00,10.65,10.65,10.6,10.61,39454.0,10.5787,10.5787,10.5291,10.539,39454.0
2019-08-30 14:30:00,10.61,10.64,10.6,10.62,17499.0,10.539,10.5688,10.5291,10.5489,17499.0
2019-08-30 14:35:00,10.62,10.62,10.58,10.58,37507.0,10.5489,10.5489,10.5092,10.5092,37507.0
2019-08-30 14:40:00,10.59,10.6,10.57,10.6,12673.0,10.5192,10.5291,10.4993,10.5291,12673.0
2019-08-30 14:45:00,10.6,10.6,10.57,10.6,30423.0,10.5291,10.5291,10.4993,10.5291,30423.0
2019-08-30 14:50:00,10.6,10.6,10.57,10.58,38729.0,10.5291,10.5291,10.4993,10.5092,38729.0
2019-08-30 14:55:00,10.58,10.6,10.55,10.58,34219.0,10.5092,10.5291,10.4794,10.5092,34219.0
2019-08-30 15:00:00,10.58,10.6,10.57,10.58,12301.0,10.5092,10.5291,10.4993,10.5092,12301.0
2019-08-30 15:05:00,10.58,10.58,10.56,10.57,207163.0,10.5092,10.5092,10.4894,10.4993,207163.0
2019-08-30 15:10:00,10.56,10.56,10.51,10.54,28568.0,10.4894,10.4894,10.4397,10.4695,28568.0
2019-08-30 15:15:00,10.54,10.55,10.49,10.5,56263.0,10.4695,10.4794,10.4198,10.4298,56263.0
2019-08-30 15:20:00,10.51,10.51,10.42,10.43,76632.0,10.4397,10.4397,10.3503,10.3602,76632.0
2019-08-30 15:25:00,10.44,10.46,10.42,10.42,59054.0,10.3702,10.39,10.3503,10.3503,59054.0
2019-08-30 15:30:00,10.43,10.46,10.39,10.43,66981.0,10.3602,10.39,10.3205,10.3602,66981.0
2019-08-30 15:35:00,10.43,10.45,10.4,10.41,55024.0,10.3602,10.3801,10.3304,10.3404,55024.0
2019-08-30 15:40:00,10.42,10.42,10.4,10.4,58400.0,10.3503,10.3503,10.3304,10.3304,58400.0
2019-08-30 15:45:00,10.4,10.51,10.4,10.5,103650.0,10.3304,10.4397,10.3304,10.4298,103650.0
2019-08-30 15:50:00,10.51,10.52,10.45,10.48,120408.0,10.4397,10.4496,10.3801,10.4099,120408.0
2019-08-30 15:55:00,10.49,10.49,10.4,10.47,474853.0,10.4198,10.4198,10.3304,10.4,474853.0
2019-09-03 09:30:00,10.37,10.62,10.37,10.57,178166.0,10.3006,10.5489,10.3006,10.4993,178166.0
2019-09-03 09:35:00,10.57,10.68,10.53,10.65,211241.0,10.4993,10.6085,10.4596,10.5787,211241.0
2019-09-03 09:40:00,10.65,10.78,10.63,10.76,133011.0,10.5787,10.7079,10.5589,10.688,133011.0
2019-09-03 09:45:00,10.76,10.83,10.72,10.75,117380.0,10.688,10.7575,10.6483,10.6781,117380.0
2019-09-03 09:50:00,10.75,10.81,10.62,10.67,145622.0,10.6781,10.7377,10.5489,10.5986,145622.0
2019-09-03 09:55:00,10.68,10.69,10.52,10.59,81509.0,10.6085,10.6185,10.4496,10.5192,81509.0
2019-09-03 10:00:00,10.59,10.59,10.45,10.45,74652.0,10.5192,10.5192,10.3801,10.3801,74652.0
2019-09-03 10:05:00,10.45,10.5,10.42,10.5,44874.0,10.3801,10.4298,10.3503,10.4298,44874.0
2019-09-03 10:10:00,10.5,10.52,10.46,10.48,36046.0,10.4298,10.4496,10.39,10.4099,36046.0
2019-09-03 10:15:00,10.47,10.49,10.44,10.45,26253.0,10.4,10.4198,10.3702,10.3801,26253.0
2019-09-03 10:20:00,10.45,10.49,10.44,10.47,26565.0,10.3801,10.4198,10.3702,10.4,26565.0
2019-09-03 10:25:00,10.48,10.5,10.46,10.49,153800.0,10.4099,10.4298,10.39,10.4198,153800.0
2019-09-03 10:30:00,10.49,10.5,10.46,10.5,34392.0,10.4198,10.4298,10.39,10.4298,34392.0
2019-09-03 10:35:00,10.5,10.51,10.47,10.5,47566.0,10.4298,10.4397,10.4,10.4298,47566.0
2019-09-03 10:40:00,10.49,10.56,10.49,10.51,30870.0,10.4198,10.4894,10.4198,10.4397,30870.0
2019-09-03 10:45:00,10.52,10.52,10.46,10.49,30511.0,10.4496,10.4496,10.39,10.4198,30511.0
2019-09-03 10:50:00,10.48,10.51,10.47,10.5,37920.0,10.4099,10.4397,10.4,10.4298,37920.0
2019-09-03 10:55:00,10.5,10.5,10.47,10.47,15441.0,10.4298,10.4298,10.4,10.4,15441.0
2019-09-03 11:00:00,10.47,10.48,10.46,10.47,18458.0,10.4,10.4099,10.39,10.4,18458.0
2019-09-03 11:05:00,10.46,10.49,10.46,10.49,18783.0,10.39,10.4198,10.39,10.4198,18783.0
2019-09-03 11:10:00,10.48,10.48,10.42,10.44,38889.0,10.4099,10.4099,10.3503,10.3702,38889.0
2019-09-03 11:15:00,10.44,10.45,10.42,10.43,26024.0,10.3702,10.3801,10.3503,10.3602,26024.0
2019-09-03 11:20:00,10.43,10.44,10.38,10.4,105941.0,10.3602,10.3702,10.3106,10.3304,105941.0
2019-09-03 11:25:00,10.39,10.39,10.31,10.33,49379.0,10.3205,10.3205,10.241,10.2609,49379.0
2019-09-03 11:30:00,10.33,10.35,10.26,10.29,39440.0,10.2609,10.2808,10.1914,10.2212,39440.0
2019-09-03 11:35:00,10.29,10.36,10.28,10.36,25467.0,10.2212,10.2907,10.2112,10.2907,25467.0
2019-09-03 11:40:00,10.36,10.38,10.35,10.37,72793.0,10.2907,10.3106,10.2808,10.3006,72793.0
2019-09-03 11:45:00,10.37,10.44,10.36,10.41,32244.0,10.3006,10.3702,10.2907,10.3404,32244.0
2019-09-03 11:50:00,10.41,10.5,10.38,10.48,54241.0,10.3404,10.4298,10.3106,10.4099,54241.0
2019-09-03 11:55:00,10.47,10.49,10.44,10.49,75301.0,10.4,10.4198,10.3702,10.4198,75301.0
2019-09-03 12:00:00,10.48,10.48,10.45,10.46,9470.0,10.4099,10.4099,10.3801,10.39,9470.0
2019-09-03 12:05:00,10.46,10.48,10.46,10.48,6265.0,10.39,10.4099,10.39,10.4099,6265.0
2019-09-03 12:10:00,10.47,10.5,10.47,10.48,63627.0,10.4,10.4298,10.4,10.4099,63627.0
2019-09-03 12:15:00,10.48,10.52,10.48,10.5,281322.0,10.4099,10.4496,10.4099,10.4298,281322.0
2019-09-03 12:20:00,10.49,10.51,10.49,10.51,14245.0,10.4198,10.4397,10.4198,10.4397,14245.0
2019-09-03 12:25:00,10.51,10.51,10.49,10.51,14644.0,10.4397,10.4397,10.4198,10.4397,14644.0
2019-09-03 12:30:00,10.5,10.53,10.49,10.5,19560.0,10.4298,10.4596,10.4198,10.4298,19560.0
2019-09-03 12:35:00,10.5,10.53,10.49,10.51,17177.0,10.4298,10.4596,10.4198,10.4397,17177.0
2019-09-03 12:40:00,10.51,10.57,10.51,10.55,16199.0,10.4397,10.4993,10.4397,10.4794,16199.0
2019-09-03 12:45:00,10.55,10.58,10.54,10.55,20487.0,10.4794,10.5092,10.4695,10.4794,20487.0
2019-09-03 12:50:00,10.57,10.57,10.54,10.56,30602.0,10.4993,10.4993,10.4695,10.4894,30602.0
2019-09-03 12:55:00,10.55,10.56,10.55,10.55,113522.0,10.4794,10.4894,10.4794,10.4794,113522.0
2019-09-03 13:00:00,10.56,10.56,10.5,10.52,29726.0,10.4894,10.4894,10.4298,10.4496,29726.0
2019-09-03 13:05:00,10.52,10.54,10.52,10.52,3660.0,10.4496,10.4695,10.4496,10.4496,3660.0
2019-09-03 13:10:00,10.52,10.53,10.51,10.52,10506.0,10.4496,10.4596,10.4397,10.4496,10506.0
2019-09-03 13:15:00,10.52,10.53,10.51,10.52,12723.0,10.4496,10.4596,10.4397,10.4496,12723.0
2019-09-03 13:20:00,10.52,10.54,10.51,10.54,39265.0,10.4496,10.4695,10.4397,10.4695,39265.0
2019-09-03 13:25:00,10.54,10.58,10.53,10.57,20856.0,10.4695,10.5092,10.4596,10.4993,20856.0
2019-09-03 13:30:00,10.57,10.58,10.53,10.54,24435.0,10.4993,10.5092,10.4596,10.4695,24435.0
2019-09-03 13:35:00,10.54,10.55,10.5,10.55,22374.0,10.4695,10.4794,10.4298,10.4794,22374.0
2019-09-03 13:40:00,10.55,10.56,10.54,10.55,18035.0,10.4794,10.4894,10.4695,10.4794,18035.0
2019-09-03 13:45:00,10.55,10.64,10.55,10.62,53470.0,10.4794,10.5688,10.4794,10.5489,53470.0
2019-09-03 13:50:00,10.62,10.64,10.56,10.56,31537.0,10.5489,10.5688,10.4894,10.4894,31537.0
2019-09-03 13:55:00,10.55,10.59,10.54,10.57,23954.0,10.4794,10.5192,10.4695,10.4993,23954.0
2019-09-03 14:00:00,10.58,10.6,10.57,10.58,15696.0,10.5092,10.5291,10.4993,10.5092,15696.0
2019-09-03 14:05:00,10.59,10.59,10.57,10.58,18514.0,10.5192,10.5192,10.4993,10.5092,18514.0
2019-09-03 14:10:00,10.58,10.59,10.55,10.56,72507.0,10.5092,10.5192,10.4794,10.4894,72507.0
2019-09-03 14:15:00,10.55,10.58,10.55,10.57,15278.0,10.4794,10.5092,10.4794,10.4993,15278.0
2019-09-03 14:20:00,10.57,10.58,10.55,10.56,10955.0,10.4993,10.5092,10.4794,10.4894,10955.0
2019-09-03 14:25:00,10.55,10.56,10.53,10.56,9210.0,10.4794,10.4894,10.4596,10.4894,9210.0
2019-09-03 14:30:00,10.55,10.58,10.55,10.57,24277.0,10.4794,10.5092,10.4794,10.4993,24277.0
2019-09-03 14:35:00,10.57,10.57,10.55,10.57,12475.0,10.4993,10.4993,10.4794,10.4993,12475.0
2019-09-03 14:40:00,10.57,10.58,10.56,10.58,23173.0,10.4993,10.5092,10.4894,10.5092,23173.0
2019-09-03 14:45:00,10.57,10.58,10.57,10.58,65042.0,10.4993,10.5092,10.4993,10.5092,65042.0
2019-09-03 14:50:00,10.58,10.59,10.57,10.58,25165.0,10.5092,10.5192,10.4993,10.5092,25165.0
2019-09-03 14:55:00,10.58,10.66,10.57,10.61,89039.0,10.5092,10.5887,10.4993,10.539,89039.0
2019-09-03 15:00:00,10.61,10.66,10.6,10.63,93737.0,10.539,10.5887,10.5291,10.5589,93737.0
2019-09-03 15:05:00,10.63,10.64,10.6,10.62,29377.0,10.5589,10.5688,10.5291,10.5489,29377.0
2019-09-03 15:10:00,10.62,10.62,10.6,10.62,21819.0,10.5489,10.5489,10.5291,10.5489,21819.0
2019-09-03 15:15:00,10.62,10.62,10.61,10.61,31026.0,10.5489,10.5489,10.539,10.539,31026.0
2019-09-03 15:20:00,10.62,10.62,10.6,10.62,27247.0,10.5489,10.5489,10.5291,10.5489,27247.0
2019-09-03 15:25:00,10.62,10.62,10.59,10.6,12263.0,10.5489,10.5489,10.5192,10.5291,12263.0
2019-09-03 15:30:00,10.59,10.62,10.59,10.6,49576.0,10.5192,10.5489,10.5192,10.5291,49576.0
2019-09-03 15:35:00,10.6,10.61,10.58,10.59,155015.0,10.5291,10.539,10.5092,10.5192,155015.0
2019-09-03 15:40:00,10.59,10.6,10.58,10.59,150728.0,10.5192,10.5291,10.5092,10.5192,150728.0
2019-09-03 15:45:00,10.59,10.62,10.59,10.59,116786.0,10.5192,10.5489,10.5192,10.5192,116786.0
2019-09-03 15:50:00,10.6,10.61,10.58,10.59,495443.0,10.5291,10.539,10.5092,10.5192,495443.0
2019-09-03 15:55:00,10.6,10.6,10.55,10.57,365322.0,10.5291,10.5291,10.4794,10.4993,365322.0
2019-09-04 09:30:00,10.7,10.7,10.63,10.67,39592.0,10.6284,10.6284,10.5589,10.5986,39592.0
2019-09-04 09:35:00,10.65,10.68,10.63,10.63,20285.0,10.5787,10.6085,10.5589,10.5589,20285.0
2019-09-04 09:40:00,10.64,10.7,10.58,10.6,77714.0,10.5688,10.6284,10.5092,10.5291,77714.0
2019-09-04 09:45:00,10.6,10.63,10.57,10.6,66666.0,10.5291,10.5589,10.4993,10.5291,66666.0
2019-09-04 09:50:00,10.6,10.63,10.58,10.62,29834.0,10.5291,10.5589,10.5092,10.5489,29834.0
2019-09-04 09:55:00,10.61,10.62,10.58,10.59,16717.0,10.539,10.5489,10.5092,10.5192,16717.0
2019-09-04 10:00:00,10.6,10.61,10.56,10.59,201156.0,10.5291,10.539,10.4894,10.5192,201156.0
2019-09-04 10:05:00,10.59,10.59,10.48,10.54,132373.0,10.5192,10.5192,10.4099,10.4695,132373.0
2019-09-04 10:10:00,10.54,10.54,10.43,10.44,27963.0,10.4695,10.4695,10.3602,10.3702,27963.0
2019-09-04 10:15:00,10.44,10.45,10.39,10.44,32991.0,10.3702,10.3801,10.3205,10.3702,32991.0
2019-09-04 10:20:00,10.44,10.46,10.42,10.45,34415.0,10.3702,10.39,10.3503,10.3801,34415.0
2019-09-04 10:25:00,10.44,10.53,10.42,10.52,54344.0,10.3702,10.4596,10.3503,10.4496,54344.0
2019-09-04 10:30:00,10.51,10.52,10.47,10.51,22808.0,10.4397,10.4496,10.4,10.4397,22808.0
2019-09-04 10:35:00,10.5,10.52,10.49,10.5,11337.0,10.4298,10.4496,10.4198,10.4298,11337.0
2019-09-04 10:40:00,10.5,10.51,10.47,10.5,19181.0,10.4298,10.4397,10.4,10.4298,19181.0
2019-09-04 10:45:00,10.5,10.51,10.47,10.5,35576.0,10.4298,10.4397,10.4,10.4298,35576.0
2019-09-04 10:50:00,10.51,10.54,10.5,10.51,13341.0,10.4397,10.4695,10.4298,10.4397,13341.0
2019-09-04 10:55:00,10.51,10.51,10.46,10.5,27822.0,10.4397,10.4397,10.39,10.4298,27822.0
2019-09-04 11:00:00,10.5,10.51,10.49,10.49,15078.0,10.4298,10.4397,10.4198,10.4198,15078.0
2019-09-04 11:05:00,10.49,10.51,10.47,10.5,22506.0,10.4198,10.4397,10.4,10.4298,22506.0
2019-09-04 11:10:00,10.5,10.53,10.48,10.49,33415.0,10.4298,10.4596,10.4099,10.4198,33415.0
2019-09-04 11:15:00,10.49,10.52,10.47,10.51,20574.0,10.4198,10.4496,10.4,10.4397,20574.0
2019-09-04 11:20:00,10.51,10.51,10.5,10.5,10810.0,10.4397,10.4397,10.4298,10.4298,10810.0
2019-09-04 11:25:00,10.51,10.51,10.5,10.5,10243.0,10.4397,10.4397,10.4298,10.4298,10243.0
2019-09-04 11:30:00,10.5,10.56,10.49,10.55,22987.0,10.4298,10.4894,10.4198,10.4794,22987.0
2019-09-04 11:35:00,10.55,10.58,10.54,10.54,12471.0,10.4794,10.5092,10.4695,10.4695,12471.0
2019-09-04 11:40:00,10.54,10.55,10.53,10.53,9338.0,10.4695,10.4794,10.4596,10.4596,9338.0
2019-09-04 11:45:00,10.54,10.54,10.53,10.54,3670.0,10.4695,10.4695,10.4596,10.4695,3670.0
2019-09-04 11:50:00,10.55,10.55,10.54,10.54,15337.0,10.4794,10.4794,10.4695,10.4695,15337.0
2019-09-04 11:55:00,10.54,10.58,10.54,10.56,18485.0,10.4695,10.5092,10.4695,10.4894,18485.0
2019-09-04 12:00:00,10.55,10.58,10.55,10.57,7925.0,10.4794,10.5092,10.4794,10.4993,7925.0
2019-09-04 12:05:00,10.57,10.57,10.54,10.54,10313.0,10.4993,10.4993,10.4695,10.4695,10313.0
2019-09-04 12:10:00,10.54,10.55,10.54,10.54,6356.0,10.4695,10.4794,10.4695,10.4695,6356.0
2019-09-04 12:15:00,10.55,10.56,10.53,10.54,24715.0,10.4794,10.4894,10.4596,10.4695,24715.0
2019-09-04 12:20:00,10.54,10.54,10.53,10.53,2000.0,10.4695,10.4695,10.4596,10.4596,2000.0
2019-09-04 12:25:00,10.53,10.54,10.53,10.54,1580.0,10.4596,10.4695,10.4596,10.4695,1580.0
2019-09-04 12:30:00,10.54,10.54,10.52,10.53,20494.0,10.4695,10.4695,10.4496,10.4596,20494.0
2019-09-04 12:35:00,10.53,10.56,10.52,10.55,17584.0,10.4596,10.4894,10.4496,10.4794,17584.0
2019-09-04 12:40:00,10.54,10.54,10.52,10.53,21025.0,10.4695,10.4695,10.4496,10.4596,21025.0
2019-09-04 12:45:00,10.53,10.55,10.52,10.54,16232.0,10.4596,10.4794,10.4496,10.4695,16232.0
2019-09-04 12:50:00,10.54,10.55,10.53,10.54,19419.0,10.4695,10.4794,10.4596,10.4695,19419.0
2019-09-04 12:55:00,10.54,10.56,10.53,10.54,6767.0,10.4695,10.4894,10.4596,10.4695,6767.0
2019-09-04 13:00:00,10.54,10.55,10.53,10.54,3569.0,10.4695,10.4794,10.4596,10.4695,3569.0
2019-09-04 13:05:00,10.53,10.54,10.52,10.54,6051.0,10.4596,10.4695,10.4496,10.4695,6051.0
2019-09-04 13:10:00,10.54,10.55,10.53,10.54,13598.0,10.4695,10.4794,10.4596,10.4695,13598.0
2019-09-04 13:15:00,10.54,10.55,10.5,10.51,32821.0,10.4695,10.4794,10.4298,10.4397,32821.0
2019-09-04 13:20:00,10.52,10.55,10.51,10.53,9743.0,10.4496,10.4794,10.4397,10.4596,9743.0
2019-09-04 13:25:00,10.53,10.54,10.52,10.54,3514.0,10.4596,10.4695,10.4496,10.4695,3514.0
2019-09-04 13:30:00,10.54,10.55,10.53,10.53,4992.0,10.4695,10.4794,10.4596,10.4596,4992.0
2019-09-04 13:35:00,10.54,10.54,10.51,10.51,7955.0,10.4695,10.4695,10.4397,10.4397,7955.0
2019-09-04 13:40:00,10.51,10.52,10.5,10.5,10963.0,10.4397,10.4496,10.4298,10.4298,10963.0
2019-09-04 13:45:00,10.5,10.52,10.49,10.51,13619.0,10.4298,10.4496,10.4198,10.4397,13619.0
2019-09-04 13:50:00,10.5,10.51,10.5,10.5,12650.0,10.4298,10.4397,10.4298,10.4298,12650.0
2019-09-04 13:55:00,10.5,10.52,10.5,10.51,4947.0,10.4298,10.4496,10.4298,10.4397,4947.0
2019-09-04 14:00:00,10.52,10.53,10.49,10.52,10839.0,10.4496,10.4596,10.4198,10.4496,10839.0
2019-09-04 14:05:00,10.52,10.52,10.51,10.52,1400.0,10.4496,10.4496,10.4397,10.4496,1400.0
2019-09-04 14:10:00,10.51,10.51,10.48,10.51,15516.0,10.4397,10.4397,10.4099,10.4397,15516.0
2019-09-04 14:15:00,10.5,10.55,10.5,10.55,17137.0,10.4298,10.4794,10.4298,10.4794,17137.0
2019-09-04 14:20:00,10.54,10.55,10.52,10.54,12949.0,10.4695,10.4794,10.4496,10.4695,12949.0
2019-09-04 14:25:00,10.54,10.56,10.54,10.55,6400.0,10.4695,10.4894,10.4695,10.4794,6400.0
2019-09-04 14:30:00,10.55,10.59,10.55,10.58,20080.0,10.4794,10.5192,10.4794,10.5092,20080.0
2019-09-04 14:35:00,10.57,10.58,10.57,10.58,4135.0,10.4993,10.5092,10.4993,10.5092,4135.0
2019-09-04 14:40:00,10.58,10.58,10.54,10.56,13930.0,10.5092,10.5092,10.4695,10.4894,13930.0
2019-09-04 14:45:00,10.57,10.58,10.55,10.56,7592.0,10.4993,10.5092,10.4794,10.4894,7592.0
2019-09-04 14:50:00,10.55,10.57,10.55,10.57,5111.0,10.4794,10.4993,10.4794,10.4993,5111.0
2019-09-04 14:55:00,10.57,10.59,10.56,10.58,23226.0,10.4993,10.5192,10.4894,10.5092,23226.0
2019-09-04 15:00:00,10.59,10.63,10.59,10.63,27525.0,10.5192,10.5589,10.5192,10.5589,27525.0
2019-09-04 15:05:00,10.63,10.63,10.58,10.61,25072.0,10.5589,10.5589,10.5092,10.539,25072.0
2019-09-04 15:10:00,10.61,10.61,10.6,10.61,13557.0,10.539,10.539,10.5291,10.539,13557.0
2019-09-04 15:15:00,10.6,10.62,10.58,10.61,32790.0,10.5291,10.5489,10.5092,10.539,32790.0
2019-09-04 15:20:00,10.61,10.61,10.6,10.6,6131.0,10.539,10.539,10.5291,10.5291,6131.0
2019-09-04 15:25:00,10.6,10.6,10.56,10.6,30955.0,10.5291,10.5291,10.4894,10.5291,30955.0
2019-09-04 15:30:00,10.6,10.65,10.6,10.62,56564.0,10.5291,10.5787,10.5291,10.5489,56564.0
2019-09-04 15:35:00,10.63,10.67,10.62,10.67,54221.0,10.5589,10.5986,10.5489,10.5986,54221.0
2019-09-04 15:40:00,10.67,10.67,10.65,10.66,32186.0,10.5986,10.5986,10.5787,10.5887,32186.0
2019-09-04 15:45:00,10.65,10.67,10.63,10.65,56233.0,10.5787,10.5986,10.5589,10.5787,56233.0
2019-09-04 15:50:00,10.66,10.68,10.63,10.63,82054.0,10.5887,10.6085,10.5589,10.5589,82054.0
2019-09-04 15:55:00,10.63,10.74,10.62,10.73,340642.0,10.5589,10.6681,10.5489,10.6582,340642.0
2019-09-05 09:30:00,10.7,10.82,10.67,10.76,150510.0,10.6284,10.7476,10.5986,10.688,150510.0
2019-09-05 09:35:00,10.77,10.93,10.75,10.85,62543.0,10.6979,10.8569,10.6781,10.7774,62543.0
2019-09-05 09:40:00,10.85,10.87,10.75,10.78,34115.0,10.7774,10.7973,10.6781,10.7079,34115.0
2019-09-05 09:45:00,10.78,10.79,10.67,10.68,29296.0,10.7079,10.7178,10.5986,10.6085,29296.0
2019-09-05 09:50:00,10.68,10.7,10.62,10.67,25686.0,10.6085,10.6284,10.5489,10.5986,25686.0
2019-09-05 09:55:00,10.66,10.69,10.65,10.66,17648.0,10.5887,10.6185,10.5787,10.5887,17648.0
2019-09-05 10:00:00,10.68,10.77,10.66,10.75,21613.0,10.6085,10.6979,10.5887,10.6781,21613.0
2019-09-05 10:05:00,10.76,10.78,10.7,10.71,24509.0,10.688,10.7079,10.6284,10.6383,24509.0
2019-09-05 10:10:00,10.7,10.73,10.65,10.69,12991.0,10.6284,10.6582,10.5787,10.6185,12991.0
2019-09-05 10:15:00,10.69,10.72,10.68,10.7,12609.0,10.6185,10.6483,10.6085,10.6284,12609.0
2019-09-05 10:20:00,10.71,10.71,10.67,10.69,57352.0,10.6383,10.6383,10.5986,10.6185,57352.0
2019-09-05 10:25:00,10.7,10.7,10.61,10.62,26358.0,10.6284,10.6284,10.539,10.5489,26358.0
2019-09-05 10:30:00,10.61,10.65,10.6,10.63,21559.0,10.539,10.5787,10.5291,10.5589,21559.0
2019-09-05 10:35:00,10.64,10.71,10.63,10.69,80779.0,10.5688,10.6383,10.5589,10.6185,80779.0
2019-09-05 10:40:00,10.7,10.74,10.69,10.73,52966.0,10.6284,10.6681,10.6185,10.6582,52966.0
2019-09-05 10:45:00,10.73,10.74,10.67,10.67,90048.0,10.6582,10.6681,10.5986,10.5986,90048.0
2019-09-05 10:50:00,10.67,10.73,10.66,10.66,78041.0,10.5986,10.6582,10.5887,10.5887,78041.0
2019-09-05 10:55:00,10.67,10.68,10.63,10.67,25753.0,10.5986,10.6085,10.5589,10.5986,25753.0
2019-09-05 11:00:00,10.68,10.7,10.67,10.69,17783.0,10.6085,10.6284,10.5986,10.6185,17783.0
2019-09-05 11:05:00,10.7,10.72,10.67,10.69,27726.0,10.6284,10.6483,10.5986,10.6185,27726.0
2019-09-05 11:10:00,10.69,10.69,10.64,10.65,137689.0,10.6185,10.6185,10.5688,10.5787,137689.0
2019-09-05 11:15:00,10.64,10.64,10.6,10.61,18851.0,10.5688,10.5688,10.5291,10.539,18851.0
2019-09-05 11:20:00,10.61,10.63,10.6,10.61,73149.0,10.539,10.5589,10.5291,10.539,73149.0
2019-09-05 11:25:00,10.61,10.72,10.6,10.71,41833.0,10.539,10.6483,10.5291,10.6383,41833.0
2019-09-05 11:30:00,10.71,10.72,10.68,10.7,33453.0,10.6383,10.6483,10.6085,10.6284,33453.0
2019-09-05 11:35:00,10.7,10.72,10.64,10.71,75639.0,10.6284,10.6483,10.5688,10.6383,75639.0
2019-09-05 11:40:00,10.71,10.75,10.69,10.74,357221.0,10.6383,10.6781,10.6185,10.6681,357221.0
2019-09-05 11:45:00,10.74,10.75,10.7,10.72,25038.0,10.6681,10.6781,10.6284,10.6483,25038.0
2019-09-05 11:50:00,10.73,10.73,10.7,10.72,187154.0,10.6582,10.6582,10.6284,10.6483,187154.0
2019-09-05 11:55:00,10.71,10.72,10.69,10.72,245345.0,10.6383,10.6483,10.6185,10.6483,245345.0
2019-09-05 12:00:00,10.71,10.72,10.7,10.72,24540.0,10.6383,10.6483,10.6284,10.6483,24540.0
2019-09-05 12:05:00,10.71,10.74,10.71,10.74,44113.0,10.6383,10.6681,10.6383,10.6681,44113.0
2019-09-05 12:10:00,10.74,10.75,10.72,10.75,59754.0,10.6681,10.6781,10.6483,10.6781,59754.0
2019-09-05 12:15:00,10.75,10.75,10.7,10.71,42368.0,10.6781,10.6781,10.6284,10.6383,42368.0
2019-09-05 12:20:00,10.71,10.73,10.7,10.71,24415.0,10.6383,10.6582,10.6284,10.6383,24415.0
2019-09-05 12:25:00,10.71,10.73,10.7,10.73,31133.0,10.6383,10.6582,10.6284,10.6582,31133.0
2019-09-05 12:30:00,10.72,10.73,10.7,10.72,36672.0,10.6483,10.6582,10.6284,10.6483,36672.0
2019-09-05 12:35:00,10.73,10.73,10.7,10.73,25306.0,10.6582,10.6582,10.6284,10.6582,25306.0
2019-09-05 12:40:00,10.72,10.75,10.72,10.74,41072.0,10.6483,10.6781,10.6483,10.6681,41072.0
2019-09-05 12:45:00,10.74,10.75,10.72,10.74,29987.0,10.6681,10.6781,10.6483,10.6681,29987.0
2019-09-05 12:50:00,10.74,10.75,10.73,10.75,25370.0,10.6681,10.6781,10.6582,10.6781,25370.0
2019-09-05 12:55:00,10.75,10.75,10.74,10.75,33346.0,10.6781,10.6781,10.6681,10.6781,33346.0
2019-09-05 13:00:00,10.75,10.76,10.73,10.74,30282.0,10.6781,10.688,10.6582,10.6681,30282.0
2019-09-05 13:05:00,10.74,10.74,10.7,10.72,17017.0,10.6681,10.6681,10.6284,10.6483,17017.0
2019-09-05 13:10:00,10.72,10.72,10.64,10.65,11610.0,10.6483,10.6483,10.5688,10.5787,11610.0
2019-09-05 13:15:00,10.64,10.65,10.6,10.6,32260.0,10.5688,10.5787,10.5291,10.5291,32260.0
2019-09-05 13:20:00,10.6,10.65,10.6,10.64,33559.0,10.5291,10.5787,10.5291,10.5688,33559.0
2019-09-05 13:25:00,10.64,10.66,10.63,10.65,34216.0,10.5688,10.5887,10.5589,10.5787,34216.0
2019-09-05 13:30:00,10.65,10.7,10.65,10.69,21723.0,10.5787,10.6284,10.5787,10.6185,21723.0
2019-09-05 13:35:00,10.69,10.69,10.6,10.62,13986.0,10.6185,10.6185,10.5291,10.5489,13986.0
2019-09-05 13:40:00,10.62,10.62,10.59,10.62,27180.0,10.5489,10.5489,10.5192,10.5489,27180.0
2019-09-05 13:45:00,10.62,10.62,10.59,10.6,13470.0,10.5489,10.5489,10.5192,10.5291,13470.0
2019-09-05 13:50:00,10.6,10.64,10.6,10.64,21895.0,10.5291,10.5688,10.5291,10.5688,21895.0
2019-09-05 13:55:00,10.64,10.66,10.61,10.63,26061.0,10.5688,10.5887,10.539,10.5589,26061.0
2019-09-05 14:00:00,10.64,10.66,10.63,10.65,14957.0,10.5688,10.5887,10.5589,10.5787,14957.0
2019-09-05 14:05:00,10.65,10.66,10.63,10.64,24910.0,10.5787,10.5887,10.5589,10.5688,24910.0
2019-09-05 14:10:00,10.62,10.66,10.62,10.65,31706.0,10.5489,10.5887,10.5489,10.5787,31706.0
2019-09-05 14:15:00,10.65,10.66,10.64,10.65,20756.0,10.5787,10.5887,10.5688,10.5787,20756.0
2019-09-05 14:20:00,10.65,10.65,10.64,10.65,19046.0,10.5787,10.5787,10.5688,10.5787,19046.0
2019-09-05 14:25:00,10.65,10.66,10.64,10.65,33091.0,10.5787,10.5887,10.5688,10.5787,33091.0
2019-09-05 14:30:00,10.65,10.66,10.63,10.64,31156.0,10.5787,10.5887,10.5589,10.5688,31156.0
2019-09-05 14:35:00,10.63,10.69,10.63,10.68,38967.0,10.5589,10.6185,10.5589,10.6085,38967.0
2019-09-05 14:40:00,10.68,10.76,10.67,10.71,94930.0,10.6085,10.688,10.5986,10.6383,94930.0
2019-09-05 14:45:00,10.71,10.72,10.7,10.71,45439.0,10.6383,10.6483,10.6284,10.6383,45439.0
2019-09-05 14:50:00,10.71,10.72,10.69,10.71,57712.0,10.6383,10.6483,10.6185,10.6383,57712.0
2019-09-05 14:55:00,10.72,10.72,10.66,10.69,43499.0,10.6483,10.6483,10.5887,10.6185,43499.0
2019-09-05 15:00:00,10.69,10.69,10.64,10.65,30905.0,10.6185,10.6185,10.5688,10.5787,30905.0
2019-09-05 15:05:00,10.64,10.67,10.64,10.67,29802.0,10.5688,10.5986,10.5688,10.5986,29802.0
2019-09-05 15:10:00,10.67,10.69,10.66,10.68,39284.0,10.5986,10.6185,10.5887,10.6085,39284.0
2019-09-05 15:15:00,10.68,10.69,10.67,10.67,59914.0,10.6085,10.6185,10.5986,10.5986,59914.0
2019-09-05 15:20:00,10.68,10.68,10.63,10.63,32773.0,10.6085,10.6085,10.5589,10.5589,32773.0
2019-09-05 15:25:00,10.63,10.64,10.6,10.62,48584.0,10.5589,10.5688,10.5291,10.5489,48584.0
2019-09-05 15:30:00,10.63,10.64,10.62,10.62,11669.0,10.5589,10.5688,10.5489,10.5489,11669.0
2019-09-05 15:35:00,10.63,10.63,10.59,10.61,68101.0,10.5589,10.5589,10.5192,10.539,68101.0
2019-09-05 15:40:00,10.61,10.63,10.6,10.61,24762.0,10.539,10.5589,10.5291,10.539,24762.0
2019-09-05 15:45:00,10.6,10.63,10.6,10.61,83955.0,10.5291,10.5589,10.5291,10.539,83955.0
2019-09-05 15:50:00,10.61,10.63,10.54,10.58,130112.0,10.539,10.5589,10.4695,10.5092,130112.0
2019-09-05 15:55:00,10.59,10.63,10.54,10.55,338422.0,10.5192,10.5589,10.4695,10.4794,338422.0
2019-09-06 09:30:00,10.51,10.58,10.49,10.55,62528.0,10.4397,10.5092,10.4198,10.4794,62528.0
2019-09-06 09:35:00,10.56,10.56,10.36,10.38,45093.0,10.4894,10.4894,10.2907,10.3106,45093.0
2019-09-06 09:40:00,10.37,10.46,10.31,10.46,94765.0,10.3006,10.39,10.241,10.39,94765.0
2019-09-06 09:45:00,10.46,10.49,10.44,10.48,79364.0,10.39,10.4198,10.3702,10.4099,79364.0
2019-09-06 09:50:00,10.49,10.49,10.45,10.45,11518.0,10.4198,10.4198,10.3801,10.3801,11518.0
2019-09-06 09:55:00,10.47,10.47,10.38,10.45,53938.0,10.4,10.4,10.3106,10.3801,53938.0
2019-09-06 10:00:00,10.46,10.52,10.44,10.46,16949.0,10.39,10.4496,10.3702,10.39,16949.0
2019-09-06 10:05:00,10.46,10.47,10.44,10.44,11668.0,10.39,10.4,10.3702,10.3702,11668.0
2019-09-06 10:10:00,10.44,10.44,10.39,10.42,21106.0,10.3702,10.3702,10.3205,10.3503,21106.0
2019-09-06 10:15:00,10.42,10.43,10.41,10.42,6712.0,10.3503,10.3602,10.3404,10.3503,6712.0
2019-09-06 10:20:00,10.41,10.49,10.33,10.44,136575.0,10.3404,10.4198,10.2609,10.3702,136575.0
2019-09-06 10:25:00,10.44,10.44,10.39,10.4,15393.0,10.3702,10.3702,10.3205,10.3304,15393.0
2019-09-06 10:30:00,10.4,10.42,10.36,10.37,27058.0,10.3304,10.3503,10.2907,10.3006,27058.0
2019-09-06 10:35:00,10.37,10.4,10.34,10.35,44619.0,10.3006,10.3304,10.2708,10.2808,44619.0
2019-09-06 10:40:00,10.34,10.41,10.34,10.41,30325.0,10.2708,10.3404,10.2708,10.3404,30325.0
2019-09-06 10:45:00,10.4,10.42,10.39,10.39,172088.0,10.3304,10.3503,10.3205,10.3205,172088.0
2019-09-06 10:50:00,10.4,10.41,10.38,10.39,15983.0,10.3304,10.3404,10.3106,10.3205,15983.0
2019-09-06 10:55:00,10.39,10.41,10.36,10.38,64220.0,10.3205,10.3404,10.2907,10.3106,64220.0
2019-09-06 11:00:00,10.39,10.41,10.38,10.39,23950.0,10.3205,10.3404,10.3106,10.3205,23950.0
2019-09-06 11:05:00,10.38,10.41,10.27,10.27,63622.0,10.3106,10.3404,10.2013,10.2013,63622.0
2019-09-06 11:10:00,10.27,10.33,10.16,10.17,89641.0,10.2013,10.2609,10.092,10.102,89641.0
2019-09-06 11:15:00,10.17,10.17,9.98,10.06,270494.0,10.102,10.102,9.9132,9.9927,270494.0
2019-09-06 11:20:00,10.07,10.12,10.03,10.12,159854.0,10.0026,10.0523,9.9629,10.0523,159854.0
2019-09-06 11:25:00,10.12,10.16,10.1,10.11,131751.0,10.0523,10.092,10.0324,10.0424,131751.0
2019-09-06 11:30:00,10.11,10.16,10.07,10.15,97701.0,10.0424,10.092,10.0026,10.0821,97701.0
2019-09-06 11:35:00,10.16,10.2,10.11,10.2,89246.0,10.092,10.1318,10.0424,10.1318,89246.0
2019-09-06 11:40:00,10.2,10.23,10.13,10.14,218351.0,10.1318,10.1616,10.0622,10.0722,218351.0
2019-09-06 11:45:00,10.14,10.2,10.13,10.2,27242.0,10.0722,10.1318,10.0622,10.1318,27242.0
2019-09-06 11:50:00,10.2,10.28,10.18,10.26,80795.0,10.1318,10.2112,10.1119,10.1914,80795.0
2019-09-06 11:55:00,10.27,10.31,10.25,10.28,81928.0,10.2013,10.241,10.1814,10.2112,81928.0
2019-09-06 12:00:00,10.28,10.33,10.26,10.32,56313.0,10.2112,10.2609,10.1914,10.251,56313.0
2019-09-06 12:05:00,10.32,10.35,10.3,10.32,83446.0,10.251,10.2808,10.2311,10.251,83446.0
2019-09-06 12:10:00,10.33,10.33,10.28,10.31,56456.0,10.2609,10.2609,10.2112,10.241,56456.0
2019-09-06 12:15:00,10.32,10.39,10.3,10.36,65117.0,10.251,10.3205,10.2311,10.2907,65117.0
2019-09-06 12:20:00,10.37,10.42,10.33,10.39,59132.0,10.3006,10.3503,10.2609,10.3205,59132.0
2019-09-06 12:25:00,10.39,10.39,10.32,10.35,36831.0,10.3205,10.3205,10.251,10.2808,36831.0
2019-09-06 12:30:00,10.35,10.37,10.21,10.23,89677.0,10.2808,10.3006,10.1417,10.1616,89677.0
2019-09-06 12:35:00,10.22,10.29,10.17,10.23,112306.0,10.1516,10.2212,10.102,10.1616,112306.0
2019-09-06 12:40:00,10.25,10.26,10.19,10.2,34319.0,10.1814,10.1914,10.1218,10.1318,34319.0
2019-09-06 12:45:00,10.2,10.25,10.18,10.22,32725.0,10.1318,10.1814,10.1119,10.1516,32725.0
2019-09-06 12:50:00,10.21,10.34,10.19,10.34,58142.0,10.1417,10.2708,10.1218,10.2708,58142.0
2019-09-06 12:55:00,10.34,10.36,10.3,10.31,39075.0,10.2708,10.2907,10.2311,10.241,39075.0
2019-09-06 13:00:00,10.32,10.33,10.29,10.3,18591.0,10.251,10.2609,10.2212,10.2311,18591.0
2019-09-06 13:05:00,10.3,10.31,10.26,10.27,17137.0,10.2311,10.241,10.1914,10.2013,17137.0
2019-09-06 13:10:00,10.27,10.28,10.24,10.25,12223.0,10.2013,10.2112,10.1715,10.1814,12223.0
2019-09-06 13:15:00,10.26,10.26,10.2,10.21,19100.0,10.1914,10.1914,10.1318,10.1417,19100.0
2019-09-06 13:20:00,10.21,10.25,10.19,10.25,45314.0,10.1417,10.1814,10.1218,10.1814,45314.0
2019-09-06 13:25:00,10.25,10.36,10.25,10.28,130696.0,10.1814,10.2907,10.1814,10.2112,130696.0
2019-09-06 13:30:00,10.27,10.28,10.22,10.24,31152.0,10.2013,10.2112,10.1516,10.1715,31152.0
2019-09-06 13:35:00,10.24,10.26,10.23,10.24,17792.0,10.1715,10.1914,10.1616,10.1715,17792.0
2019-09-06 13:40:00,10.23,10.23,10.19,10.21,57304.0,10.1616,10.1616,10.1218,10.1417,57304.0
2019-09-06 13:45:00,10.2,10.22,10.18,10.2,55778.0,10.1318,10.1516,10.1119,10.1318,55778.0
2019-09-06 13:50:00,10.2,10.2,10.15,10.19,55598.0,10.1318,10.1318,10.0821,10.1218,55598.0
2019-09-06 13:55:00,10.19,10.19,10.17,10.17,36702.0,10.1218,10.1218,10.102,10.102,36702.0
2019-09-06 14:00:00,10.18,10.19,10.13,10.18,95389.0,10.1119,10.1218,10.0622,10.1119,95389.0
2019-09-06 14:05:00,10.19,10.22,10.18,10.21,82188.0,10.1218,10.1516,10.1119,10.1417,82188.0
2019-09-06 14:10:00,10.22,10.22,10.19,10.2,33425.0,10.1516,10.1516,10.1218,10.1318,33425.0
2019-09-06 14:15:00,10.2,10.2,10.15,10.17,66966.0,10.1318,10.1318,10.0821,10.102,66966.0
2019-09-06 14:20:00,10.17,10.17,10.14,10.16,36861.0,10.102,10.102,10.0722,10.092,36861.0
2019-09-06 14:25:00,10.17,10.17,10.1,10.12,50988.0,10.102,10.102,10.0324,10.0523,50988.0
2019-09-06 14:30:00,10.13,10.14,10.11,10.12,36275.0,10.0622,10.0722,10.0424,10.0523,36275.0
2019-09-06 14:35:00,10.11,10.12,10.08,10.11,68631.0,10.0424,10.0523,10.0126,10.0424,68631.0
2019-09-06 14:40:00,10.11,10.12,10.1,10.1,17443.0,10.0424,10.0523,10.0324,10.0324,17443.0
2019-09-06 14:45:00,10.11,10.11,10.07,10.09,28004.0,10.0424,10.0424,10.0026,10.0225,28004.0
2019-09-06 14:50:00,10.08,10.09,10.03,10.05,81462.0,10.0126,10.0225,9.9629,9.9828,81462.0
2019-09-06 14:55:00,10.05,10.07,10.02,10.04,37195.0,9.9828,10.0026,9.953,9.9728,37195.0
2019-09-06 15:00:00,10.04,10.04,10.02,10.03,30671.0,9.9728,9.9728,9.953,9.9629,30671.0
2019-09-06 15:05:00,10.02,10.05,10.01,10.05,109432.0,9.953,9.9828,9.943,9.9828,109432.0
2019-09-06 15:10:00,10.05,10.08,10.05,10.06,22300.0,9.9828,10.0126,9.9828,9.9927,22300.0
2019-09-06 15:15:00,10.07,10.08,10.04,10.08,100833.0,10.0026,10.0126,9.9728,10.0126,100833.0
2019-09-06 15:20:00,10.08,10.08,10.06,10.07,30375.0,10.0126,10.0126,9.9927,10.0026,30375.0
2019-09-06 15:25:00,10.08,10.09,10.07,10.09,41862.0,10.0126,10.0225,10.0026,10.0225,41862.0
2019-09-06 15:30:00,10.08,10.09,10.06,10.09,43653.0,10.0126,10.0225,9.9927,10.0225,43653.0
2019-09-06 15:35:00,10.09,10.09,10.07,10.07,37057.0,10.0225,10.0225,10.0026,10.0026,37057.0
2019-09-06 15:40:00,10.07,10.1,10.05,10.09,81887.0,10.0026,10.0324,9.9828,10.0225,81887.0
2019-09-06 15:45:00,10.09,10.15,10.08,10.15,114795.0,10.0225,10.0821,10.0126,10.0821,114795.0
2019-09-06 15:50:00,10.15,10.17,10.11,10.13,115847.0,10.0821,10.102,10.0424,10.0622,115847.0
2019-09-06 15:55:00,10.13,10.16,10.13,10.16,518156.0,10.0622,10.092,10.0622,10.092,518156.0
2019-09-09 09:30:00,9.98,10.08,9.98,10.04,145658.0,9.9132,10.0126,9.9132,9.9728,145658.0
2019-09-09 09:35:00,10.04,10.12,10.04,10.06,39775.0,9.9728,10.0523,9.9728,9.9927,39775.0
2019-09-09 09:40:00,10.07,10.14,10.05,10.1,44491.0,10.0026,10.0722,9.9828,10.0324,44491.0
2019-09-09 09:45:00,10.1,10.1,10.01,10.02,96625.0,10.0324,10.0324,9.943,9.953,96625.0
2019-09-09 09:50:00,10.03,10.04,10.0,10.02,136890.0,9.9629,9.9728,9.9331,9.953,136890.0
2019-09-09 09:55:00,10.03,10.03,10.02,10.02,76217.0,9.9629,9.9629,9.953,9.953,76217.0
2019-09-09 10:00:00,10.03,10.06,10.01,10.01,229765.0,9.9629,9.9927,9.943,9.943,229765.0
2019-09-09 10:05:00,10.02,10.04,10.01,10.03,40459.0,9.953,9.9728,9.943,9.9629,40459.0
2019-09-09 10:10:00,10.03,10.04,10.02,10.02,34548.0,9.9629,9.9728,9.953,9.953,34548.0
2019-09-09 10:15:00,10.03,10.08,10.01,10.06,112409.0,9.9629,10.0126,9.943,9.9927,112409.0
2019-09-09 10:20:00,10.05,10.1,10.03,10.07,22638.0,9.9828,10.0324,9.9629,10.0026,22638.0
2019-09-09 10:25:00,10.07,10.12,10.07,10.12,38582.0,10.0026,10.0523,10.0026,10.0523,38582.0
2019-09-09 10:30:00,10.12,10.15,10.1,10.11,45885.0,10.0523,10.0821,10.0324,10.0424,45885.0
2019-09-09 10:35:00,10.12,10.17,10.11,10.14,53976.0,10.0523,10.102,10.0424,10.0722,53976.0
2019-09-09 10:40:00,10.14,10.16,10.11,10.16,16200.0,10.0722,10.092,10.0424,10.092,16200.0
2019-09-09 10:45:00,10.17,10.18,10.13,10.13,27562.0,10.102,10.1119,10.0622,10.0622,27562.0
2019-09-09 10:50:00,10.13,10.15,10.11,10.12,18210.0,10.0622,10.0821,10.0424,10.0523,18210.0
2019-09-09 10:55:00,10.11,10.12,10.07,10.07,69499.0,10.0424,10.0523,10.0026,10.0026,69499.0
2019-09-09 11:00:00,10.08,10.13,10.06,10.12,31160.0,10.0126,10.0622,9.9927,10.0523,31160.0
2019-09-09 11:05:00,10.11,10.12,10.08,10.09,26880.0,10.0424,10.0523,10.0126,10.0225,26880.0
2019-09-09 11:10:00,10.09,10.12,10.08,10.12,89085.0,10.0225,10.0523,10.0126,10.0523,89085.0
2019-09-09 11:15:00,10.12,10.2,10.11,10.19,81265.0,10.0523,10.1318,10.0424,10.1218,81265.0
2019-09-09 11:20:00,10.2,10.21,10.16,10.17,31599.0,10.1318,10.1417,10.092,10.102,31599.0
2019-09-09 11:25:00,10.15,10.18,10.15,10.16,17623.0,10.0821,10.1119,10.0821,10.092,17623.0
2019-09-09 11:30:00,10.17,10.17,10.15,10.15,15832.0,10.102,10.102,10.0821,10.0821,15832.0
2019-09-09 11:35:00,10.16,10.19,10.15,10.18,29939.0,10.092,10.1218,10.0821,10.1119,29939.0
2019-09-09 11:40:00,10.18,10.19,10.16,10.18,11359.0,10.1119,10.1218,10.092,10.1119,11359.0
2019-09-09 11:45:00,10.19,10.2,10.17,10.17,31916.0,10.1218,10.1318,10.102,10.102,31916.0
2019-09-09 11:50:00,10.18,10.18,10.14,10.15,54996.0,10.1119,10.1119,10.0722,10.0821,54996.0
2019-09-09 11:55:00,10.15,10.26,10.14,10.26,50573.0,10.0821,10.1914,10.0722,10.1914,50573.0
2019-09-09 12:00:00,10.26,10.27,10.24,10.26,51531.0,10.1914,10.2013,10.1715,10.1914,51531.0
2019-09-09 12:05:00,10.26,10.28,10.25,10.27,30298.0,10.1914,10.2112,10.1814,10.2013,30298.0
2019-09-09 12:10:00,10.27,10.32,10.25,10.3,69261.0,10.2013,10.251,10.1814,10.2311,69261.0
2019-09-09 12:15:00,10.3,10.38,10.3,10.36,66034.0,10.2311,10.3106,10.2311,10.2907,66034.0
2019-09-09 12:20:00,10.36,10.42,10.35,10.41,147925.0,10.2907,10.3503,10.2808,10.3404,147925.0
2019-09-09 12:25:00,10.42,10.46,10.39,10.46,38483.0,10.3503,10.39,10.3205,10.39,38483.0
2019-09-09 12:30:00,10.46,10.46,10.44,10.45,31898.0,10.39,10.39,10.3702,10.3801,31898.0
2019-09-09 12:35:00,10.46,10.54,10.45,10.53,67741.0,10.39,10.4695,10.3801,10.4596,67741.0
2019-09-09 12:40:00,10.54,10.64,10.53,10.59,98748.0,10.4695,10.5688,10.4596,10.5192,98748.0
2019-09-09 12:45:00,10.58,10.66,10.57,10.62,78802.0,10.5092,10.5887,10.4993,10.5489,78802.0
2019-09-09 12:50:00,10.6,10.6,10.51,10.59,55962.0,10.5291,10.5291,10.4397,10.5192,55962.0
2019-09-09 12:55:00,10.6,10.74,10.6,10.71,113702.0,10.5291,10.6681,10.5291,10.6383,113702.0
2019-09-09 13:00:00,10.7,10.87,10.7,10.87,354389.0,10.6284,10.7973,10.6284,10.7973,354389.0
2019-09-09 13:05:00,10.87,11.08,10.84,11.0,518658.0,10.7973,11.0059,10.7675,10.9264,518658.0
2019-09-09 13:10:00,11.01,11.03,10.73,10.93,578696.0,10.9363,10.9562,10.6582,10.8569,578696.0
2019-09-09 13:15:00,10.93,11.04,10.87,10.97,249053.0,10.8569,10.9661,10.7973,10.8966,249053.0
2019-09-09 13:20:00,10.97,10.97,10.91,10.94,183544.0,10.8966,10.8966,10.837,10.8668,183544.0
2019-09-09 13:25:00,10.93,10.96,10.9,10.95,137053.0,10.8569,10.8867,10.8271,10.8767,137053.0
2019-09-09 13:30:00,10.95,10.97,10.88,10.91,138542.0,10.8767,10.8966,10.8072,10.837,138542.0
2019-09-09 13:35:00,10.91,10.96,10.86,10.93,163618.0,10.837,10.8867,10.7873,10.8569,163618.0
2019-09-09 13:40:00,10.94,10.96,10.92,10.95,99657.0,10.8668,10.8867,10.8469,10.8767,99657.0
2019-09-09 13:45:00,10.94,10.99,10.88,10.99,132007.0,10.8668,10.9165,10.8072,10.9165,132007.0
2019-09-09 13:50:00,10.99,11.0,10.94,10.98,292250.0,10.9165,10.9264,10.8668,10.9065,292250.0
2019-09-09 13:55:00,10.99,11.04,10.97,10.97,128178.0,10.9165,10.9661,10.8966,10.8966,128178.0
2019-09-09 14:00:00,10.97,10.98,10.9,10.93,90782.0,10.8966,10.9065,10.8271,10.8569,90782.0
2019-09-09 14:05:00,10.94,10.96,10.91,10.95,157299.0,10.8668,10.8867,10.837,10.8767,157299.0
2019-09-09 14:10:00,10.95,10.99,10.95,10.97,79620.0,10.8767,10.9165,10.8767,10.8966,79620.0
2019-09-09 14:15:00,10.96,10.98,10.95,10.97,73421.0,10.8867,10.9065,10.8767,10.8966,73421.0
2019-09-09 14:20:00,10.97,10.98,10.94,10.96,80052.0,10.8966,10.9065,10.8668,10.8867,80052.0
2019-09-09 14:25:00,10.96,11.0,10.95,11.0,129566.0,10.8867,10.9264,10.8767,10.9264,129566.0
2019-09-09 14:30:00,10.99,11.01,10.97,11.01,79039.0,10.9165,10.9363,10.8966,10.9363,79039.0
2019-09-09 14:35:00,11.01,11.01,10.97,11.01,119013.0,10.9363,10.9363,10.8966,10.9363,119013.0
2019-09-09 14:40:00,11.0,11.04,10.99,11.01,156582.0,10.9264,10.9661,10.9165,10.9363,156582.0
2019-09-09 14:45:00,11.02,11.03,11.0,11.02,345105.0,10.9463,10.9562,10.9264,10.9463,345105.0
2019-09-09 14:50:00,11.02,11.09,11.01,11.04,123335.0,10.9463,11.0158,10.9363,10.9661,123335.0
2019-09-09 14:55:00,11.05,11.06,11.01,11.05,70386.0,10.9761,10.986,10.9363,10.9761,70386.0
2019-09-09 15:00:00,11.06,11.15,11.05,11.13,180927.0,10.986,11.0754,10.9761,11.0555,180927.0
2019-09-09 15:05:00,11.13,11.24,11.1,11.12,343870.0,11.0555,11.1648,11.0257,11.0456,343870.0
2019-09-09 15:10:00,11.12,11.22,11.11,11.22,168072.0,11.0456,11.1449,11.0357,11.1449,168072.0
2019-09-09 15:15:00,11.22,11.25,11.19,11.22,203055.0,11.1449,11.1747,11.1151,11.1449,203055.0
2019-09-09 15:20:00,11.22,11.29,11.19,11.21,297571.0,11.1449,11.2145,11.1151,11.135,297571.0
2019-09-09 15:25:00,11.21,11.22,11.14,11.15,216877.0,11.135,11.1449,11.0655,11.0754,216877.0
2019-09-09 15:30:00,11.15,11.17,11.11,11.16,172091.0,11.0754,11.0953,11.0357,11.0853,172091.0
2019-09-09 15:35:00,11.15,11.2,11.13,11.18,223184.0,11.0754,11.1251,11.0555,11.1052,223184.0
2019-09-09 15:40:00,11.18,11.21,11.08,11.1,481902.0,11.1052,11.135,11.0059,11.0257,481902.0
2019-09-09 15:45:00,11.1,11.14,11.04,11.14,279409.0,11.0257,11.0655,10.9661,11.0655,279409.0
2019-09-09 15:50:00,11.13,11.18,11.12,11.15,274472.0,11.0555,11.1052,11.0456,11.0754,274472.0
2019-09-09 15:55:00,11.15,11.22,11.09,11.2,793341.0,11.0754,11.1449,11.0158,11.1251,793341.0
2019-09-10 09:30:00,11.23,11.29,11.0,11.23,263268.0,11.1549,11.2145,10.9264,11.1549,263268.0
2019-09-10 09:35:00,11.25,11.49,11.22,11.37,324237.0,11.1747,11.4131,11.1449,11.2939,324237.0
2019-09-10 09:40:00,11.38,11.44,11.3,11.42,178010.0,11.3039,11.3635,11.2244,11.3436,178010.0
2019-09-10 09:45:00,11.41,11.43,11.0,11.01,171813.0,11.3337,11.3535,10.9264,10.9363,171813.0
2019-09-10 09:50:00,11.02,11.14,10.97,11.12,209556.0,10.9463,11.0655,10.8966,11.0456,209556.0
2019-09-10 09:55:00,11.11,11.12,11.02,11.09,369413.0,11.0357,11.0456,10.9463,11.0158,369413.0
2019-09-10 10:00:00,11.09,11.13,11.01,11.05,299600.0,11.0158,11.0555,10.9363,10.9761,299600.0
2019-09-10 10:05:00,11.05,11.09,11.03,11.05,143419.0,10.9761,11.0158,10.9562,10.9761,143419.0
2019-09-10 10:10:00,11.05,11.06,10.92,10.99,294252.0,10.9761,10.986,10.8469,10.9165,294252.0
2019-09-10 10:15:00,10.99,11.0,10.92,10.92,371704.0,10.9165,10.9264,10.8469,10.8469,371704.0
2019-09-10 10:20:00,10.91,10.93,10.78,10.83,357092.0,10.837,10.8569,10.7079,10.7575,357092.0
2019-09-10 10:25:00,10.83,10.87,10.77,10.8,176227.0,10.7575,10.7973,10.6979,10.7277,176227.0
2019-09-10 10:30:00,10.8,10.81,10.57,10.61,133189.0,10.7277,10.7377,10.4993,10.539,133189.0
2019-09-10 10:35:00,10.6,10.85,10.6,10.75,240729.0,10.5291,10.7774,10.5291,10.6781,240729.0
2019-09-10 10:40:00,10.76,10.86,10.75,10.85,28043.0,10.688,10.7873,10.6781,10.7774,28043.0
2019-09-10 10:45:00,10.86,10.93,10.81,10.91,364152.0,10.7873,10.8569,10.7377,10.837,364152.0
2019-09-10 10:50:00,10.9,10.93,10.83,10.88,57530.0,10.8271,10.8569,10.7575,10.8072,57530.0
2019-09-10 10:55:00,10.88,10.9,10.81,10.89,34197.0,10.8072,10.8271,10.7377,10.8171,34197.0
2019-09-10 11:00:00,10.89,10.91,10.87,10.88,38003.0,10.8171,10.837,10.7973,10.8072,38003.0
2019-09-10 11:05:00,10.87,10.91,10.86,10.89,21890.0,10.7973,10.837,10.7873,10.8171,21890.0
2019-09-10 11:10:00,10.9,10.9,10.86,10.87,15726.0,10.8271,10.8271,10.7873,10.7973,15726.0
2019-09-10 11:15:00,10.86,10.89,10.86,10.87,16661.0,10.7873,10.8171,10.7873,10.7973,16661.0
2019-09-10 11:20:00,10.88,10.9,10.85,10.9,151280.0,10.8072,10.8271,10.7774,10.8271,151280.0
2019-09-10 11:25:00,10.9,10.9,10.81,10.83,40060.0,10.8271,10.8271,10.7377,10.7575,40060.0
2019-09-10 11:30:00,10.81,10.86,10.81,10.85,63924.0,10.7377,10.7873,10.7377,10.7774,63924.0
2019-09-10 11:35:00,10.84,10.86,10.83,10.84,37518.0,10.7675,10.7873,10.7575,10.7675,37518.0
2019-09-10 11:40:00,10.84,10.86,10.8,10.86,44226.0,10.7675,10.7873,10.7277,10.7873,44226.0
2019-09-10 11:45:00,10.85,10.86,10.83,10.85,90227.0,10.7774,10.7873,10.7575,10.7774,90227.0
2019-09-10 11:50:00,10.86,10.94,10.85,10.86,101211.0,10.7873,10.8668,10.7774,10.7873,101211.0
2019-09-10 11:55:00,10.86,10.9,10.85,10.86,49371.0,10.7873,10.8271,10.7774,10.7873,49371.0
2019-09-10 12:00:00,10.87,10.87,10.81,10.83,35554.0,10.7973,10.7973,10.7377,10.7575,35554.0
2019-09-10 12:05:00,10.83,10.85,10.81,10.85,58709.0,10.7575,10.7774,10.7377,10.7774,58709.0
2019-09-10 12:10:00,10.84,10.87,10.83,10.84,36753.0,10.7675,10.7973,10.7575,10.7675,36753.0
2019-09-10 12:15:00,10.83,10.87,10.82,10.85,27542.0,10.7575,10.7973,10.7476,10.7774,27542.0
2019-09-10 12:20:00,10.86,10.92,10.85,10.88,73402.0,10.7873,10.8469,10.7774,10.8072,73402.0
2019-09-10 12:25:00,10.87,10.89,10.86,10.88,51598.0,10.7973,10.8171,10.7873,10.8072,51598.0
2019-09-10 12:30:00,10.88,10.88,10.85,10.85,36442.0,10.8072,10.8072,10.7774,10.7774,36442.0
2019-09-10 12:35:00,10.86,10.93,10.85,10.91,66295.0,10.7873,10.8569,10.7774,10.837,66295.0
2019-09-10 12:40:00,10.92,10.92,10.86,10.88,56513.0,10.8469,10.8469,10.7873,10.8072,56513.0
2019-09-10 12:45:00,10.89,10.89,10.85,10.87,27313.0,10.8171,10.8171,10.7774,10.7973,27313.0
2019-09-10 12:50:00,10.86,10.88,10.84,10.86,30817.0,10.7873,10.8072,10.7675,10.7873,30817.0
2019-09-10 12:55:00,10.87,10.88,10.86,10.87,17480.0,10.7973,10.8072,10.7873,10.7973,17480.0
2019-09-10 13:00:00,10.87,10.89,10.86,10.88,23244.0,10.7973,10.8171,10.7873,10.8072,23244.0
2019-09-10 13:05:00,10.88,10.93,10.86,10.92,50018.0,10.8072,10.8569,10.7873,10.8469,50018.0
2019-09-10 13:10:00,10.92,10.93,10.9,10.91,49576.0,10.8469,10.8569,10.8271,10.837,49576.0
2019-09-10 13:15:00,10.91,10.93,10.9,10.91,58264.0,10.837,10.8569,10.8271,10.837,58264.0
2019-09-10 13:20:00,10.9,10.92,10.89,10.92,38844.0,10.8271,10.8469,10.8171,10.8469,38844.0
2019-09-10 13:25:00,10.92,10.93,10.91,10.92,46370.0,10.8469,10.8569,10.837,10.8469,46370.0
2019-09-10 13:30:00,10.92,10.92,10.88,10.88,57079.0,10.8469,10.8469,10.8072,10.8072,57079.0
2019-09-10 13:35:00,10.88,10.9,10.87,10.9,31831.0,10.8072,10.8271,10.7973,10.8271,31831.0
2019-09-10 13:40:00,10.9,10.92,10.89,10.9,36841.0,10.8271,10.8469,10.8171,10.8271,36841.0
2019-09-10 13:45:00,10.89,10.9,10.87,10.87,25583.0,10.8171,10.8271,10.7973,10.7973,25583.0
2019-09-10 13:50:00,10.87,10.88,10.82,10.86,42989.0,10.7973,10.8072,10.7476,10.7873,42989.0
2019-09-10 13:55:00,10.86,10.89,10.85,10.86,38752.0,10.7873,10.8171,10.7774,10.7873,38752.0
2019-09-10 14:00:00,10.87,10.9,10.86,10.9,27290.0,10.7973,10.8271,10.7873,10.8271,27290.0
2019-09-10 14:05:00,10.9,10.92,10.89,10.9,38119.0,10.8271,10.8469,10.8171,10.8271,38119.0
2019-09-10 14:10:00,10.9,10.91,10.88,10.91,33620.0,10.8271,10.837,10.8072,10.837,33620.0
2019-09-10 14:15:00,10.91,10.91,10.89,10.9,33703.0,10.837,10.837,10.8171,10.8271,33703.0
2019-09-10 14:20:00,10.9,10.91,10.88,10.91,51384.0,10.8271,10.837,10.8072,10.837,51384.0
2019-09-10 14:25:00,10.91,10.92,10.9,10.92,216879.0,10.837,10.8469,10.8271,10.8469,216879.0
2019-09-10 14:30:00,10.92,10.92,10.9,10.9,145058.0,10.8469,10.8469,10.8271,10.8271,145058.0
2019-09-10 14:35:00,10.91,10.96,10.9,10.96,55236.0,10.837,10.8867,10.8271,10.8867,55236.0
2019-09-10 14:40:00,10.96,11.05,10.94,11.02,77348.0,10.8867,10.9761,10.8668,10.9463,77348.0
2019-09-10 14:45:00,11.02,11.06,11.0,11.03,72661.0,10.9463,10.986,10.9264,10.9562,72661.0
2019-09-10 14:50:00,11.03,11.03,10.99,11.0,59459.0,10.9562,10.9562,10.9165,10.9264,59459.0
2019-09-10 14:55:00,11.0,11.02,10.96,10.99,61376.0,10.9264,10.9463,10.8867,10.9165,61376.0
2019-09-10 15:00:00,10.99,11.0,10.95,10.96,50336.0,10.9165,10.9264,10.8767,10.8867,50336.0
2019-09-10 15:05:00,10.97,10.98,10.94,10.95,47876.0,10.8966,10.9065,10.8668,10.8767,47876.0
2019-09-10 15:10:00,10.94,10.96,10.9,10.91,101576.0,10.8668,10.8867,10.8271,10.837,101576.0
2019-09-10 15:15:00,10.91,10.93,10.9,10.91,69887.0,10.837,10.8569,10.8271,10.837,69887.0
2019-09-10 15:20:00,10.91,10.91,10.83,10.88,267361.0,10.837,10.837,10.7575,10.8072,267361.0
2019-09-10 15:25:00,10.88,10.88,10.83,10.83,500171.0,10.8072,10.8072,10.7575,10.7575,500171.0
2019-09-10 15:30:00,10.82,10.86,10.82,10.83,77014.0,10.7476,10.7873,10.7476,10.7575,77014.0
2019-09-10 15:35:00,10.83,10.83,10.8,10.83,74467.0,10.7575,10.7575,10.7277,10.7575,74467.0
2019-09-10 15:40:00,10.82,10.83,10.81,10.82,80164.0,10.7476,10.7575,10.7377,10.7476,80164.0
2019-09-10 15:45:00,10.82,10.91,10.81,10.9,203015.0,10.7476,10.837,10.7377,10.8271,203015.0
2019-09-10 15:50:00,10.91,10.92,10.82,10.82,161483.0,10.837,10.8469,10.7476,10.7476,161483.0
2019-09-10 15:55:00,10.83,10.92,10.82,10.9,798871.0,10.7575,10.8469,10.7476,10.8271,798871.0
2019-09-11 09:30:00,10.9,10.99,10.89,10.91,77963.0,10.8271,10.9165,10.8171,10.837,77963.0
2019-09-11 09:35:00,10.9,11.03,10.9,11.0,83157.0,10.8271,10.9562,10.8271,10.9264,83157.0
2019-09-11 09:40:00,11.0,11.18,10.99,11.13,73768.0,10.9264,11.1052,10.9165,11.0555,73768.0
2019-09-11 09:45:00,11.13,11.2,10.94,10.97,84875.0,11.0555,11.1251,10.8668,10.8966,84875.0
2019-09-11 09:50:00,10.99,11.01,10.86,10.9,106971.0,10.9165,10.9363,10.7873,10.8271,106971.0
2019-09-11 09:55:00,10.9,10.92,10.83,10.87,28717.0,10.8271,10.8469,10.7575,10.7973,28717.0
2019-09-11 10:00:00,10.88,10.91,10.84,10.88,87292.0,10.8072,10.837,10.7675,10.8072,87292.0
2019-09-11 10:05:00,10.86,10.89,10.84,10.88,89222.0,10.7873,10.8171,10.7675,10.8072,89222.0
2019-09-11 10:10:00,10.88,10.88,10.79,10.79,73372.0,10.8072,10.8072,10.7178,10.7178,73372.0
2019-09-11 10:15:00,10.79,10.82,10.73,10.74,38347.0,10.7178,10.7476,10.6582,10.6681,38347.0
2019-09-11 10:20:00,10.75,10.76,10.61,10.62,153999.0,10.6781,10.688,10.539,10.5489,153999.0
2019-09-11 10:25:00,10.61,10.65,10.59,10.62,140865.0,10.539,10.5787,10.5192,10.5489,140865.0
2019-09-11 10:30:00,10.62,10.69,10.61,10.68,137951.0,10.5489,10.6185,10.539,10.6085,137951.0
2019-09-11 10:35:00,10.68,10.73,10.59,10.6,112934.0,10.6085,10.6582,10.5192,10.5291,112934.0
2019-09-11 10:40:00,10.6,10.63,10.59,10.6,46339.0,10.5291,10.5589,10.5192,10.5291,46339.0
2019-09-11 10:45:00,10.6,10.62,10.59,10.59,54818.0,10.5291,10.5489,10.5192,10.5192,54818.0
2019-09-11 10:50:00,10.6,10.71,10.59,10.65,44824.0,10.5291,10.6383,10.5192,10.5787,44824.0
2019-09-11 10:55:00,10.66,10.68,10.62,10.66,36525.0,10.5887,10.6085,10.5489,10.5887,36525.0
2019-09-11 11:00:00,10.66,10.67,10.6,10.63,44309.0,10.5887,10.5986,10.5291,10.5589,44309.0
2019-09-11 11:05:00,10.64,10.66,10.6,10.61,62904.0,10.5688,10.5887,10.5291,10.539,62904.0
2019-09-11 11:10:00,10.61,10.63,10.6,10.6,30964.0,10.539,10.5589,10.5291,10.5291,30964.0
2019-09-11 11:15:00,10.61,10.63,10.6,10.62,29282.0,10.539,10.5589,10.5291,10.5489,29282.0
2019-09-11 11:20:00,10.62,10.64,10.6,10.61,45127.0,10.5489,10.5688,10.5291,10.539,45127.0
2019-09-11 11:25:00,10.6,10.61,10.59,10.6,33163.0,10.5291,10.539,10.5192,10.5291,33163.0
2019-09-11 11:30:00,10.6,10.67,10.59,10.64,37514.0,10.5291,10.5986,10.5192,10.5688,37514.0
2019-09-11 11:35:00,10.64,10.68,10.62,10.62,36254.0,10.5688,10.6085,10.5489,10.5489,36254.0
2019-09-11 11:40:00,10.61,10.64,10.6,10.62,44232.0,10.539,10.5688,10.5291,10.5489,44232.0
2019-09-11 11:45:00,10.63,10.63,10.6,10.62,38825.0,10.5589,10.5589,10.5291,10.5489,38825.0
2019-09-11 11:50:00,10.62,10.64,10.6,10.62,34370.0,10.5489,10.5688,10.5291,10.5489,34370.0
2019-09-11 11:55:00,10.61,10.7,10.6,10.68,54352.0,10.539,10.6284,10.5291,10.6085,54352.0
2019-09-11 12:00:00,10.68,10.71,10.64,10.7,29694.0,10.6085,10.6383,10.5688,10.6284,29694.0
2019-09-11 12:05:00,10.7,10.76,10.69,10.72,46493.0,10.6284,10.688,10.6185,10.6483,46493.0
2019-09-11 12:10:00,10.72,10.73,10.68,10.68,33839.0,10.6483,10.6582,10.6085,10.6085,33839.0
2019-09-11 12:15:00,10.69,10.69,10.6,10.6,72234.0,10.6185,10.6185,10.5291,10.5291,72234.0
2019-09-11 12:20:00,10.6,10.62,10.58,10.6,62265.0,10.5291,10.5489,10.5092,10.5291,62265.0
2019-09-11 12:25:00,10.6,10.61,10.57,10.6,32610.0,10.5291,10.539,10.4993,10.5291,32610.0
2019-09-11 12:30:00,10.6,10.62,10.59,10.61,23296.0,10.5291,10.5489,10.5192,10.539,23296.0
2019-09-11 12:35:00,10.6,10.61,10.59,10.6,25925.0,10.5291,10.539,10.5192,10.5291,25925.0
2019-09-11 12:40:00,10.6,10.61,10.59,10.6,13446.0,10.5291,10.539,10.5192,10.5291,13446.0
2019-09-11 12:45:00,10.6,10.65,10.6,10.61,76887.0,10.5291,10.5787,10.5291,10.539,76887.0
2019-09-11 12:50:00,10.61,10.63,10.61,10.61,72771.0,10.539,10.5589,10.539,10.539,72771.0
2019-09-11 12:55:00,10.61,10.65,10.61,10.62,68478.0,10.539,10.5787,10.539,10.5489,68478.0
2019-09-11 13:00:00,10.61,10.64,10.61,10.61,38792.0,10.539,10.5688,10.539,10.539,38792.0
2019-09-11 13:05:00,10.61,10.63,10.6,10.63,68569.0,10.539,10.5589,10.5291,10.5589,68569.0
2019-09-11 13:10:00,10.63,10.63,10.61,10.61,35853.0,10.5589,10.5589,10.539,10.539,35853.0
2019-09-11 13:15:00,10.61,10.62,10.61,10.62,40849.0,10.539,10.5489,10.539,10.5489,40849.0
2019-09-11 13:20:00,10.61,10.62,10.6,10.61,133716.0,10.539,10.5489,10.5291,10.539,133716.0
2019-09-11 13:25:00,10.62,10.63,10.61,10.61,48220.0,10.5489,10.5589,10.539,10.539,48220.0
2019-09-11 13:30:00,10.61,10.65,10.61,10.61,72179.0,10.539,10.5787,10.539,10.539,72179.0
2019-09-11 13:35:00,10.61,10.64,10.61,10.61,72111.0,10.539,10.5688,10.539,10.539,72111.0
2019-09-11 13:40:00,10.61,10.63,10.61,10.62,52023.0,10.539,10.5589,10.539,10.5489,52023.0
2019-09-11 13:45:00,10.61,10.62,10.61,10.61,50322.0,10.539,10.5489,10.539,10.539,50322.0
2019-09-11 13:50:00,10.61,10.63,10.61,10.61,51864.0,10.539,10.5589,10.539,10.539,51864.0
2019-09-11 13:55:00,10.62,10.71,10.61,10.7,77306.0,10.5489,10.6383,10.539,10.6284,77306.0
2019-09-11 14:00:00,10.7,10.71,10.63,10.64,67729.0,10.6284,10.6383,10.5589,10.5688,67729.0
2019-09-11 14:05:00,10.65,10.66,10.62,10.65,63428.0,10.5787,10.5887,10.5489,10.5787,63428.0
2019-09-11 14:10:00,10.65,10.65,10.61,10.63,44184.0,10.5787,10.5787,10.539,10.5589,44184.0
2019-09-11 14:15:00,10.63,10.65,10.61,10.63,471769.0,10.5589,10.5787,10.539,10.5589,471769.0
2019-09-11 14:20:00,10.62,10.67,10.62,10.64,54857.0,10.5489,10.5986,10.5489,10.5688,54857.0
2019-09-11 14:25:00,10.64,10.65,10.62,10.63,50520.0,10.5688,10.5787,10.5489,10.5589,50520.0
2019-09-11 14:30:00,10.62,10.64,10.62,10.62,35154.0,10.5489,10.5688,10.5489,10.5489,35154.0
2019-09-11 14:35:00,10.63,10.64,10.61,10.62,89020.0,10.5589,10.5688,10.539,10.5489,89020.0
2019-09-11 14:40:00,10.62,10.65,10.62,10.63,85086.0,10.5489,10.5787,10.5489,10.5589,85086.0
2019-09-11 14:45:00,10.63,10.65,10.63,10.63,88007.0,10.5589,10.5787,10.5589,10.5589,88007.0
2019-09-11 14:50:00,10.63,10.66,10.63,10.63,90105.0,10.5589,10.5887,10.5589,10.5589,90105.0
2019-09-11 14:55:00,10.63,10.64,10.6,10.63,165368.0,10.5589,10.5688,10.5291,10.5589,165368.0
2019-09-11 15:00:00,10.63,10.66,10.62,10.65,118870.0,10.5589,10.5887,10.5489,10.5787,118870.0
2019-09-11 15:05:00,10.66,10.66,10.62,10.63,106095.0,10.5887,10.5887,10.5489,10.5589,106095.0
2019-09-11 15:10:00,10.63,10.68,10.62,10.68,91709.0,10.5589,10.6085,10.5489,10.6085,91709.0
2019-09-11 15:15:00,10.68,10.74,10.65,10.69,65282.0,10.6085,10.6681,10.5787,10.6185,65282.0
2019-09-11 15:20:00,10.68,10.72,10.68,10.7,15631.0,10.6085,10.6483,10.6085,10.6284,15631.0
2019-09-11 15:25:00,10.7,10.71,10.69,10.7,17249.0,10.6284,10.6383,10.6185,10.6284,17249.0
2019-09-11 15:30:00,10.7,10.72,10.68,10.68,42452.0,10.6284,10.6483,10.6085,10.6085,42452.0
2019-09-11 15:35:00,10.68,10.69,10.63,10.66,52549.0,10.6085,10.6185,10.5589,10.5887,52549.0
2019-09-11 15:40:00,10.66,10.68,10.63,10.65,101607.0,10.5887,10.6085,10.5589,10.5787,101607.0
2019-09-11 15:45:00,10.65,10.7,10.64,10.66,159747.0,10.5787,10.6284,10.5688,10.5887,159747.0
2019-09-11 15:50:00,10.66,10.7,10.64,10.66,133580.0,10.5887,10.6284,10.5688,10.5887,133580.0
2019-09-11 15:55:00,10.67,10.69,10.62,10.69,309219.0,10.5986,10.6185,10.5489,10.6185,309219.0
2019-09-12 09:30:00,10.84,10.88,10.58,10.61,116978.0,10.7675,10.8072,10.5092,10.539,116978.0
2019-09-12 09:35:00,10.6,10.62,10.42,10.59,114953.0,10.5291,10.5489,10.3503,10.5192,114953.0
2019-09-12 09:40:00,10.6,10.65,10.53,10.61,35173.0,10.5291,10.5787,10.4596,10.539,35173.0
2019-09-12 09:45:00,10.62,10.65,10.55,10.55,45439.0,10.5489,10.5787,10.4794,10.4794,45439.0
2019-09-12 09:50:00,10.55,10.55,10.47,10.52,77228.0,10.4794,10.4794,10.4,10.4496,77228.0
2019-09-12 09:55:00,10.52,10.6,10.51,10.6,35547.0,10.4496,10.5291,10.4397,10.5291,35547.0
2019-09-12 10:00:00,10.58,10.62,10.53,10.59,46013.0,10.5092,10.5489,10.4596,10.5192,46013.0
2019-09-12 10:05:00,10.59,10.61,10.45,10.46,39748.0,10.5192,10.539,10.3801,10.39,39748.0
2019-09-12 10:10:00,10.46,10.5,10.42,10.42,129758.0,10.39,10.4298,10.3503,10.3503,129758.0
2019-09-12 10:15:00,10.42,10.43,10.28,10.29,233646.0,10.3503,10.3602,10.2112,10.2212,233646.0
2019-09-12 10:20:00,10.3,10.31,10.28,10.31,36389.0,10.2311,10.241,10.2112,10.241,36389.0
2019-09-12 10:25:00,10.3,10.31,10.15,10.29,183800.0,10.2311,10.241,10.0821,10.2212,183800.0
2019-09-12 10:30:00,10.31,10.38,10.3,10.3,55336.0,10.241,10.3106,10.2311,10.2311,55336.0
2019-09-12 10:35:00,10.31,10.31,10.25,10.27,96007.0,10.241,10.241,10.1814,10.2013,96007.0
2019-09-12 10:40:00,10.27,10.3,10.26,10.3,36109.0,10.2013,10.2311,10.1914,10.2311,36109.0
2019-09-12 10:45:00,10.3,10.37,10.3,10.34,91792.0,10.2311,10.3006,10.2311,10.2708,91792.0
2019-09-12 10:50:00,10.35,10.36,10.3,10.33,57959.0,10.2808,10.2907,10.2311,10.2609,57959.0
2019-09-12 10:55:00,10.32,10.35,10.23,10.26,94571.0,10.251,10.2808,10.1616,10.1914,94571.0
2019-09-12 11:00:00,10.26,10.31,10.24,10.29,44087.0,10.1914,10.241,10.1715,10.2212,44087.0
2019-09-12 11:05:00,10.29,10.34,10.28,10.33,17000.0,10.2212,10.2708,10.2112,10.2609,17000.0
2019-09-12 11:10:00,10.33,10.34,10.3,10.31,61461.0,10.2609,10.2708,10.2311,10.241,61461.0
2019-09-12 11:15:00,10.31,10.34,10.26,10.27,42664.0,10.241,10.2708,10.1914,10.2013,42664.0
2019-09-12 11:20:00,10.27,10.29,10.26,10.27,22073.0,10.2013,10.2212,10.1914,10.2013,22073.0
2019-09-12 11:25:00,10.28,10.31,10.27,10.3,51405.0,10.2112,10.241,10.2013,10.2311,51405.0
2019-09-12 11:30:00,10.29,10.36,10.29,10.34,142252.0,10.2212,10.2907,10.2212,10.2708,142252.0
2019-09-12 11:35:00,10.34,10.37,10.32,10.33,43080.0,10.2708,10.3006,10.251,10.2609,43080.0
2019-09-12 11:40:00,10.33,10.38,10.31,10.38,169288.0,10.2609,10.3106,10.241,10.3106,169288.0
2019-09-12 11:45:00,10.39,10.43,10.37,10.37,26405.0,10.3205,10.3602,10.3006,10.3006,26405.0
2019-09-12 11:50:00,10.37,10.39,10.32,10.33,18771.0,10.3006,10.3205,10.251,10.2609,18771.0
2019-09-12 11:55:00,10.33,10.33,10.28,10.31,128934.0,10.2609,10.2609,10.2112,10.241,128934.0
2019-09-12 12:00:00,10.3,10.35,10.3,10.34,40223.0,10.2311,10.2808,10.2311,10.2708,40223.0
2019-09-12 12:05:00,10.34,10.39,10.34,10.35,35257.0,10.2708,10.3205,10.2708,10.2808,35257.0
2019-09-12 12:10:00,10.35,10.41,10.35,10.4,35226.0,10.2808,10.3404,10.2808,10.3304,35226.0
2019-09-12 12:15:00,10.4,10.4,10.34,10.36,51718.0,10.3304,10.3304,10.2708,10.2907,51718.0
2019-09-12 12:20:00,10.37,10.42,10.36,10.41,48873.0,10.3006,10.3503,10.2907,10.3404,48873.0
2019-09-12 12:25:00,10.41,10.43,10.36,10.36,39887.0,10.3404,10.3602,10.2907,10.2907,39887.0
2019-09-12 12:30:00,10.36,10.38,10.3,10.38,103615.0,10.2907,10.3106,10.2311,10.3106,103615.0
2019-09-12 12:35:00,10.39,10.42,10.37,10.4,34774.0,10.3205,10.3503,10.3006,10.3304,34774.0
2019-09-12 12:40:00,10.4,10.43,10.38,10.38,22350.0,10.3304,10.3602,10.3106,10.3106,22350.0
2019-09-12 12:45:00,10.38,10.42,10.37,10.41,25258.0,10.3106,10.3503,10.3006,10.3404,25258.0
2019-09-12 12:50:00,10.42,10.43,10.38,10.38,24832.0,10.3503,10.3602,10.3106,10.3106,24832.0
2019-09-12 12:55:00,10.39,10.4,10.38,10.38,13801.0,10.3205,10.3304,10.3106,10.3106,13801.0
2019-09-12 13:00:00,10.38,10.38,10.32,10.37,53191.0,10.3106,10.3106,10.251,10.3006,53191.0
2019-09-12 13:05:00,10.37,10.37,10.33,10.34,29750.0,10.3006,10.3006,10.2609,10.2708,29750.0
2019-09-12 13:10:00,10.34,10.36,10.3,10.32,56894.0,10.2708,10.2907,10.2311,10.251,56894.0
2019-09-12 13:15:00,10.33,10.35,10.33,10.34,15813.0,10.2609,10.2808,10.2609,10.2708,15813.0
2019-09-12 13:20:00,10.35,10.39,10.34,10.38,36784.0,10.2808,10.3205,10.2708,10.3106,36784.0
2019-09-12 13:25:00,10.38,10.39,10.33,10.34,38009.0,10.3106,10.3205,10.2609,10.2708,38009.0
2019-09-12 13:30:00,10.35,10.35,10.29,10.29,166056.0,10.2808,10.2808,10.2212,10.2212,166056.0
2019-09-12 13:35:00,10.29,10.31,10.24,10.26,53884.0,10.2212,10.241,10.1715,10.1914,53884.0
2019-09-12 13:40:00,10.25,10.26,10.25,10.26,20856.0,10.1814,10.1914,10.1814,10.1914,20856.0
2019-09-12 13:45:00,10.26,10.31,10.25,10.28,145529.0,10.1914,10.241,10.1814,10.2112,145529.0
2019-09-12 13:50:00,10.28,10.34,10.27,10.29,143360.0,10.2112,10.2708,10.2013,10.2212,143360.0
2019-09-12 13:55:00,10.29,10.29,10.25,10.26,51539.0,10.2212,10.2212,10.1814,10.1914,51539.0
2019-09-12 14:00:00,10.25,10.27,10.25,10.25,73989.0,10.1814,10.2013,10.1814,10.1814,73989.0
2019-09-12 14:05:00,10.25,10.27,10.24,10.25,253673.0,10.1814,10.2013,10.1715,10.1814,253673.0
2019-09-12 14:10:00,10.25,10.28,10.24,10.25,32555.0,10.1814,10.2112,10.1715,10.1814,32555.0
2019-09-12 14:15:00,10.25,10.26,10.24,10.24,71597.0,10.1814,10.1914,10.1715,10.1715,71597.0
2019-09-12 14:20:00,10.24,10.25,10.23,10.25,59061.0,10.1715,10.1814,10.1616,10.1814,59061.0
2019-09-12 14:25:00,10.25,10.25,10.24,10.24,15994.0,10.1814,10.1814,10.1715,10.1715,15994.0
2019-09-12 14:30:00,10.25,10.25,10.24,10.25,24741.0,10.1814,10.1814,10.1715,10.1814,24741.0
2019-09-12 14:35:00,10.24,10.25,10.22,10.22,24901.0,10.1715,10.1814,10.1516,10.1516,24901.0
2019-09-12 14:40:00,10.23,10.28,10.23,10.28,66033.0,10.1616,10.2112,10.1616,10.2112,66033.0
2019-09-12 14:45:00,10.28,10.29,10.27,10.27,35541.0,10.2112,10.2212,10.2013,10.2013,35541.0
2019-09-12 14:50:00,10.27,10.28,10.24,10.25,29653.0,10.2013,10.2112,10.1715,10.1814,29653.0
2019-09-12 14:55:00,10.25,10.26,10.15,10.2,104584.0,10.1814,10.1914,10.0821,10.1318,104584.0
2019-09-12 15:00:00,10.2,10.2,10.17,10.19,27058.0,10.1318,10.1318,10.102,10.1218,27058.0
2019-09-12 15:05:00,10.2,10.23,10.19,10.19,224073.0,10.1318,10.1616,10.1218,10.1218,224073.0
2019-09-12 15:10:00,10.19,10.2,10.17,10.2,49139.0,10.1218,10.1318,10.102,10.1318,49139.0
2019-09-12 15:15:00,10.19,10.2,10.17,10.18,31163.0,10.1218,10.1318,10.102,10.1119,31163.0
2019-09-12 15:20:00,10.17,10.19,10.15,10.17,76969.0,10.102,10.1218,10.0821,10.102,76969.0
2019-09-12 15:25:00,10.17,10.18,10.15,10.15,123073.0,10.102,10.1119,10.0821,10.0821,123073.0
2019-09-12 15:30:00,10.16,10.17,10.15,10.15,80432.0,10.092,10.102,10.0821,10.0821,80432.0
2019-09-12 15:35:00,10.16,10.17,10.14,10.17,136085.0,10.092,10.102,10.0722,10.102,136085.0
2019-09-12 15:40:00,10.17,10.17,10.13,10.16,118000.0,10.102,10.102,10.0622,10.092,118000.0
2019-09-12 15:45:00,10.16,10.16,10.13,10.13,69293.0,10.092,10.092,10.0622,10.0622,69293.0
2019-09-12 15:50:00,10.13,10.16,10.12,10.13,408919.0,10.0622,10.092,10.0523,10.0622,408919.0
2019-09-12 15:55:00,10.14,10.15,10.1,10.1,341203.0,10.0722,10.0821,10.0324,10.0324,341203.0
2019-09-13 09:30:00,11.01,11.09,10.82,11.0,1244197.0,10.9363,11.0158,10.7476,10.9264,1244197.0
2019-09-13 09:35:00,10.99,11.01,10.61,10.64,831429.0,10.9165,10.9363,10.539,10.5688,831429.0
2019-09-13 09:40:00,10.64,10.88,10.52,10.86,983386.0,10.5688,10.8072,10.4496,10.7873,983386.0
2019-09-13 09:45:00,10.86,10.96,10.8,10.91,948138.0,10.7873,10.8867,10.7277,10.837,948138.0
2019-09-13 09:50:00,10.9,10.91,10.6,10.62,425022.0,10.8271,10.837,10.5291,10.5489,425022.0
2019-09-13 09:55:00,10.62,10.69,10.58,10.68,248701.0,10.5489,10.6185,10.5092,10.6085,248701.0
2019-09-13 10:00:00,10.67,10.69,10.47,10.5,467182.0,10.5986,10.6185,10.4,10.4298,467182.0
2019-09-13 10:05:00,10.5,10.59,10.46,10.52,209815.0,10.4298,10.5192,10.39,10.4496,209815.0
2019-09-13 10:10:00,10.52,10.55,10.31,10.44,385318.0,10.4496,10.4794,10.241,10.3702,385318.0
2019-09-13 10:15:00,10.44,10.44,10.32,10.43,237569.0,10.3702,10.3702,10.251,10.3602,237569.0
2019-09-13 10:20:00,10.42,10.56,10.4,10.55,173824.0,10.3503,10.4894,10.3304,10.4794,173824.0
2019-09-13 10:25:00,10.55,10.6,10.41,10.41,162292.0,10.4794,10.5291,10.3404,10.3404,162292.0
2019-09-13 10:30:00,10.41,10.53,10.38,10.48,247543.0,10.3404,10.4596,10.3106,10.4099,247543.0
2019-09-13 10:35:00,10.49,10.62,10.47,10.62,126294.0,10.4198,10.5489,10.4,10.5489,126294.0
2019-09-13 10:40:00,10.6,10.65,10.55,10.62,169749.0,10.5291,10.5787,10.4794,10.5489,169749.0
2019-09-13 10:45:00,10.63,10.63,10.57,10.6,111951.0,10.5589,10.5589,10.4993,10.5291,111951.0
2019-09-13 10:50:00,10.6,10.61,10.58,10.59,72305.0,10.5291,10.539,10.5092,10.5192,72305.0
2019-09-13 10:55:00,10.59,10.61,10.54,10.58,76480.0,10.5192,10.539,10.4695,10.5092,76480.0
2019-09-13 11:00:00,10.58,10.72,10.58,10.65,216750.0,10.5092,10.6483,10.5092,10.5787,216750.0
2019-09-13 11:05:00,10.65,10.73,10.64,10.69,151187.0,10.5787,10.6582,10.5688,10.6185,151187.0
2019-09-13 11:10:00,10.68,10.76,10.66,10.69,180603.0,10.6085,10.688,10.5887,10.6185,180603.0
2019-09-13 11:15:00,10.68,10.7,10.63,10.69,90855.0,10.6085,10.6284,10.5589,10.6185,90855.0
2019-09-13 11:20:00,10.69,10.76,10.68,10.75,99855.0,10.6185,10.688,10.6085,10.6781,99855.0
2019-09-13 11:25:00,10.74,10.85,10.7,10.82,273469.0,10.6681,10.7774,10.6284,10.7476,273469.0
2019-09-13 11:30:00,10.82,10.95,10.81,10.92,334596.0,10.7476,10.8767,10.7377,10.8469,334596.0
2019-09-13 11:35:00,10.92,10.93,10.81,10.82,266367.0,10.8469,10.8569,10.7377,10.7476,266367.0
2019-09-13 11:40:00,10.81,10.85,10.75,10.78,113192.0,10.7377,10.7774,10.6781,10.7079,113192.0
2019-09-13 11:45:00,10.78,10.84,10.77,10.8,56339.0,10.7079,10.7675,10.6979,10.7277,56339.0
2019-09-13 11:50:00,10.8,10.95,10.8,10.94,137172.0,10.7277,10.8767,10.7277,10.8668,137172.0
2019-09-13 11:55:00,10.95,11.0,10.9,10.98,208016.0,10.8767,10.9264,10.8271,10.9065,208016.0
2019-09-13 12:00:00,10.99,10.99,10.92,10.93,105461.0,10.9165,10.9165,10.8469,10.8569,105461.0
2019-09-13 12:05:00,10.93,11.01,10.91,10.93,244051.0,10.8569,10.9363,10.837,10.8569,244051.0
2019-09-13 12:10:00,10.94,10.97,10.93,10.96,64005.0,10.8668,10.8966,10.8569,10.8867,64005.0
2019-09-13 12:15:00,10.97,10.98,10.93,10.93,78836.0,10.8966,10.9065,10.8569,10.8569,78836.0
2019-09-13 12:20:00,10.93,10.94,10.85,10.89,125194.0,10.8569,10.8668,10.7774,10.8171,125194.0
2019-09-13 12:25:00,10.89,10.95,10.88,10.95,118488.0,10.8171,10.8767,10.8072,10.8767,118488.0
2019-09-13 12:30:00,10.95,10.97,10.91,10.92,73153.0,10.8767,10.8966,10.837,10.8469,73153.0
2019-09-13 12:35:00,10.91,10.93,10.88,10.88,53564.0,10.837,10.8569,10.8072,10.8072,53564.0
2019-09-13 12:40:00,10.88,10.92,10.88,10.91,101115.0,10.8072,10.8469,10.8072,10.837,101115.0
2019-09-13 12:45:00,10.91,10.91,10.79,10.85,160190.0,10.837,10.837,10.7178,10.7774,160190.0
2019-09-13 12:50:00,10.85,10.86,10.79,10.8,78415.0,10.7774,10.7873,10.7178,10.7277,78415.0
2019-09-13 12:55:00,10.8,10.85,10.8,10.84,101386.0,10.7277,10.7774,10.7277,10.7675,101386.0
2019-09-13 13:00:00,10.84,10.84,10.81,10.83,85633.0,10.7675,10.7675,10.7377,10.7575,85633.0
2019-09-13 13:05:00,10.82,10.83,10.81,10.82,28725.0,10.7476,10.7575,10.7377,10.7476,28725.0
2019-09-13 13:10:00,10.83,10.92,10.82,10.9,153477.0,10.7575,10.8469,10.7476,10.8271,153477.0
2019-09-13 13:15:00,10.9,10.92,10.88,10.89,66747.0,10.8271,10.8469,10.8072,10.8171,66747.0
2019-09-13 13:20:00,10.88,10.94,10.88,10.94,58841.0,10.8072,10.8668,10.8072,10.8668,58841.0
2019-09-13 13:25:00,10.94,10.94,10.89,10.9,144747.0,10.8668,10.8668,10.8171,10.8271,144747.0
2019-09-13 13:30:00,10.9,10.91,10.83,10.86,122838.0,10.8271,10.837,10.7575,10.7873,122838.0
2019-09-13 13:35:00,10.87,10.92,10.86,10.89,94790.0,10.7973,10.8469,10.7873,10.8171,94790.0
2019-09-13 13:40:00,10.9,10.9,10.85,10.85,60987.0,10.8271,10.8271,10.7774,10.7774,60987.0
2019-09-13 13:45:00,10.86,10.86,10.78,10.83,99329.0,10.7873,10.7873,10.7079,10.7575,99329.0
2019-09-13 13:50:00,10.84,10.85,10.81,10.84,53743.0,10.7675,10.7774,10.7377,10.7675,53743.0
2019-09-13 13:55:00,10.83,10.83,10.7,10.74,238680.0,10.7575,10.7575,10.6284,10.6681,238680.0
2019-09-13 14:00:00,10.74,10.81,10.73,10.8,137982.0,10.6681,10.7377,10.6582,10.7277,137982.0
2019-09-13 14:05:00,10.79,10.84,10.79,10.81,53029.0,10.7178,10.7675,10.7178,10.7377,53029.0
2019-09-13 14:10:00,10.81,10.85,10.81,10.84,34312.0,10.7377,10.7774,10.7377,10.7675,34312.0
2019-09-13 14:15:00,10.85,10.85,10.78,10.79,57533.0,10.7774,10.7774,10.7079,10.7178,57533.0
2019-09-13 14:20:00,10.78,10.81,10.72,10.75,52584.0,10.7079,10.7377,10.6483,10.6781,52584.0
2019-09-13 14:25:00,10.76,10.76,10.69,10.73,178282.0,10.688,10.688,10.6185,10.6582,178282.0
2019-09-13 14:30:00,10.73,10.8,10.73,10.79,43367.0,10.6582,10.7277,10.6582,10.7178,43367.0
2019-09-13 14:35:00,10.79,10.8,10.77,10.78,37264.0,10.7178,10.7277,10.6979,10.7079,37264.0
2019-09-13 14:40:00,10.78,10.87,10.77,10.87,51094.0,10.7079,10.7973,10.6979,10.7973,51094.0
2019-09-13 14:45:00,10.88,10.89,10.86,10.89,64306.0,10.8072,10.8171,10.7873,10.8171,64306.0
2019-09-13 14:50:00,10.89,10.89,10.83,10.86,114497.0,10.8171,10.8171,10.7575,10.7873,114497.0
2019-09-13 14:55:00,10.86,10.88,10.8,10.82,140248.0,10.7873,10.8072,10.7277,10.7476,140248.0
2019-09-13 15:00:00,10.82,10.91,10.82,10.9,65911.0,10.7476,10.837,10.7476,10.8271,65911.0
2019-09-13 15:05:00,10.89,10.91,10.85,10.89,77229.0,10.8171,10.837,10.7774,10.8171,77229.0
2019-09-13 15:10:00,10.89,10.98,10.83,10.96,238515.0,10.8171,10.9065,10.7575,10.8867,238515.0
2019-09-13 15:15:00,10.96,11.0,10.94,10.97,195804.0,10.8867,10.9264,10.8668,10.8966,195804.0
2019-09-13 15:20:00,10.97,10.98,10.94,10.97,282438.0,10.8966,10.9065,10.8668,10.8966,282438.0
2019-09-13 15:25:00,10.97,11.03,10.95,11.03,394089.0,10.8966,10.9562,10.8767,10.9562,394089.0
2019-09-13 15:30:00,11.03,11.08,10.99,11.07,284207.0,10.9562,11.0059,10.9165,10.9959,284207.0
2019-09-13 15:35:00,11.08,11.1,11.02,11.07,403748.0,11.0059,11.0257,10.9463,10.9959,403748.0
2019-09-13 15:40:00,11.07,11.11,11.06,11.1,637366.0,10.9959,11.0357,10.986,11.0257,637366.0
2019-09-13 15:45:00,11.1,11.14,11.07,11.13,239005.0,11.0257,11.0655,10.9959,11.0555,239005.0
2019-09-13 15:50:00,11.13,11.15,11.06,11.14,398470.0,11.0555,11.0754,10.986,11.0655,398470.0
2019-09-13 15:55:00,11.14,11.21,11.11,11.18,641317.0,11.0655,11.135,11.0357,11.1052,641317.0
2019-09-16 09:30:00,11.27,11.39,10.91,10.91,534436.0,11.1946,11.3138,10.837,10.837,534436.0
2019-09-16 09:35:00,10.93,11.12,10.86,11.02,162326.0,10.8569,11.0456,10.7873,10.9463,162326.0
2019-09-16 09:40:00,11.03,11.06,10.79,10.86,208034.0,10.9562,10.986,10.7178,10.7873,208034.0
2019-09-16 09:45:00,10.86,10.94,10.82,10.83,61590.0,10.7873,10.8668,10.7476,10.7575,61590.0
2019-09-16 09:50:00,10.83,10.95,10.82,10.89,115966.0,10.7575,10.8767,10.7476,10.8171,115966.0
2019-09-16 09:55:00,10.89,10.9,10.83,10.83,72389.0,10.8171,10.8271,10.7575,10.7575,72389.0
2019-09-16 10:00:00,10.83,10.93,10.82,10.93,78032.0,10.7575,10.8569,10.7476,10.8569,78032.0
2019-09-16 10:05:00,10.94,10.96,10.89,10.91,48127.0,10.8668,10.8867,10.8171,10.837,48127.0
2019-09-16 10:10:00,10.92,10.97,10.83,10.84,62196.0,10.8469,10.8966,10.7575,10.7675,62196.0
2019-09-16 10:15:00,10.84,10.86,10.71,10.84,148893.0,10.7675,10.7873,10.6383,10.7675,148893.0
2019-09-16 10:20:00,10.85,10.92,10.81,10.88,45901.0,10.7774,10.8469,10.7377,10.8072,45901.0
2019-09-16 10:25:00,10.89,10.97,10.89,10.95,86545.0,10.8171,10.8966,10.8171,10.8767,86545.0
2019-09-16 10:30:00,10.95,10.96,10.87,10.9,55562.0,10.8767,10.8867,10.7973,10.8271,55562.0
2019-09-16 10:35:00,10.88,10.88,10.82,10.84,39304.0,10.8072,10.8072,10.7476,10.7675,39304.0
2019-09-16 10:40:00,10.84,10.88,10.82,10.85,47507.0,10.7675,10.8072,10.7476,10.7774,47507.0
2019-09-16 10:45:00,10.85,10.88,10.83,10.86,77376.0,10.7774,10.8072,10.7575,10.7873,77376.0
2019-09-16 10:50:00,10.86,10.87,10.83,10.86,20346.0,10.7873,10.7973,10.7575,10.7873,20346.0
2019-09-16 10:55:00,10.84,10.85,10.8,10.83,48735.0,10.7675,10.7774,10.7277,10.7575,48735.0
2019-09-16 11:00:00,10.83,10.84,10.81,10.81,19763.0,10.7575,10.7675,10.7377,10.7377,19763.0
2019-09-16 11:05:00,10.81,10.81,10.75,10.78,29748.0,10.7377,10.7377,10.6781,10.7079,29748.0
2019-09-16 11:10:00,10.77,10.81,10.76,10.8,33560.0,10.6979,10.7377,10.688,10.7277,33560.0
2019-09-16 11:15:00,10.79,10.86,10.78,10.86,46654.0,10.7178,10.7873,10.7079,10.7873,46654.0
2019-09-16 11:20:00,10.85,10.86,10.81,10.84,21757.0,10.7774,10.7873,10.7377,10.7675,21757.0
2019-09-16 11:25:00,10.84,10.85,10.8,10.8,12364.0,10.7675,10.7774,10.7277,10.7277,12364.0
2019-09-16 11:30:00,10.8,10.87,10.79,10.82,76248.0,10.7277,10.7973,10.7178,10.7476,76248.0
2019-09-16 11:35:00,10.82,10.83,10.81,10.83,8276.0,10.7476,10.7575,10.7377,10.7575,8276.0
2019-09-16 11:40:00,10.83,10.83,10.75,10.75,87562.0,10.7575,10.7575,10.6781,10.6781,87562.0
2019-09-16 11:45:00,10.75,10.76,10.67,10.68,120800.0,10.6781,10.688,10.5986,10.6085,120800.0
2019-09-16 11:50:00,10.68,10.73,10.67,10.73,40343.0,10.6085,10.6582,10.5986,10.6582,40343.0
2019-09-16 11:55:00,10.73,10.73,10.69,10.7,59142.0,10.6582,10.6582,10.6185,10.6284,59142.0
2019-09-16 12:00:00,10.7,10.75,10.69,10.73,35745.0,10.6284,10.6781,10.6185,10.6582,35745.0
2019-09-16 12:05:00,10.72,10.73,10.72,10.72,22693.0,10.6483,10.6582,10.6483,10.6483,22693.0
2019-09-16 12:10:00,10.72,10.77,10.71,10.76,42417.0,10.6483,10.6979,10.6383,10.688,42417.0
2019-09-16 12:15:00,10.76,10.76,10.73,10.74,23770.0,10.688,10.688,10.6582,10.6681,23770.0
2019-09-16 12:20:00,10.74,10.74,10.72,10.74,37638.0,10.6681,10.6681,10.6483,10.6681,37638.0
2019-09-16 12:25:00,10.73,10.78,10.72,10.78,21194.0,10.6582,10.7079,10.6483,10.7079,21194.0
2019-09-16 12:30:00,10.78,10.84,10.77,10.82,28743.0,10.7079,10.7675,10.6979,10.7476,28743.0
2019-09-16 12:35:00,10.82,10.85,10.81,10.83,20105.0,10.7476,10.7774,10.7377,10.7575,20105.0
2019-09-16 12:40:00,10.84,10.84,10.81,10.81,10796.0,10.7675,10.7675,10.7377,10.7377,10796.0
2019-09-16 12:45:00,10.8,10.82,10.79,10.81,31117.0,10.7277,10.7476,10.7178,10.7377,31117.0
2019-09-16 12:50:00,10.81,10.82,10.8,10.81,7879.0,10.7377,10.7476,10.7277,10.7377,7879.0
2019-09-16 12:55:00,10.81,10.84,10.81,10.84,18930.0,10.7377,10.7675,10.7377,10.7675,18930.0
2019-09-16 13:00:00,10.83,10.84,10.82,10.83,7115.0,10.7575,10.7675,10.7476,10.7575,7115.0
2019-09-16 13:05:00,10.82,10.83,10.81,10.82,19169.0,10.7476,10.7575,10.7377,10.7476,19169.0
2019-09-16 13:10:00,10.81,10.84,10.81,10.83,10603.0,10.7377,10.7675,10.7377,10.7575,10603.0
2019-09-16 13:15:00,10.84,10.84,10.82,10.83,9817.0,10.7675,10.7675,10.7476,10.7575,9817.0
2019-09-16 13:20:00,10.83,10.84,10.82,10.84,14956.0,10.7575,10.7675,10.7476,10.7675,14956.0
2019-09-16 13:25:00,10.84,10.85,10.83,10.83,12906.0,10.7675,10.7774,10.7575,10.7575,12906.0
2019-09-16 13:30:00,10.83,10.86,10.83,10.86,43782.0,10.7575,10.7873,10.7575,10.7873,43782.0
2019-09-16 13:35:00,10.85,10.86,10.84,10.85,31338.0,10.7774,10.7873,10.7675,10.7774,31338.0
2019-09-16 13:40:00,10.85,10.88,10.83,10.88,50757.0,10.7774,10.8072,10.7575,10.8072,50757.0
2019-09-16 13:45:00,10.88,10.92,10.87,10.91,41175.0,10.8072,10.8469,10.7973,10.837,41175.0
2019-09-16 13:50:00,10.91,10.94,10.89,10.93,53221.0,10.837,10.8668,10.8171,10.8569,53221.0
2019-09-16 13:55:00,10.93,10.93,10.91,10.93,23941.0,10.8569,10.8569,10.837,10.8569,23941.0
2019-09-16 14:00:00,10.93,10.96,10.92,10.94,47456.0,10.8569,10.8867,10.8469,10.8668,47456.0
2019-09-16 14:05:00,10.94,11.01,10.93,11.01,67124.0,10.8668,10.9363,10.8569,10.9363,67124.0
2019-09-16 14:10:00,11.01,11.01,10.94,10.99,67089.0,10.9363,10.9363,10.8668,10.9165,67089.0
2019-09-16 14:15:00,10.99,11.0,10.97,11.0,31358.0,10.9165,10.9264,10.8966,10.9264,31358.0
2019-09-16 14:20:00,11.0,11.02,10.98,11.01,44092.0,10.9264,10.9463,10.9065,10.9363,44092.0
2019-09-16 14:25:00,11.0,11.01,10.98,10.99,26930.0,10.9264,10.9363,10.9065,10.9165,26930.0
2019-09-16 14:30:00,10.99,10.99,10.94,10.94,37774.0,10.9165,10.9165,10.8668,10.8668,37774.0
2019-09-16 14:35:00,10.95,10.96,10.93,10.94,41036.0,10.8767,10.8867,10.8569,10.8668,41036.0
2019-09-16 14:40:00,10.95,10.98,10.92,10.94,68493.0,10.8767,10.9065,10.8469,10.8668,68493.0
2019-09-16 14:45:00,10.94,10.98,10.93,10.97,48331.0,10.8668,10.9065,10.8569,10.8966,48331.0
2019-09-16 14:50:00,10.98,11.03,10.97,11.01,63001.0,10.9065,10.9562,10.8966,10.9363,63001.0
2019-09-16 14:55:00,11.01,11.01,10.97,11.01,46628.0,10.9363,10.9363,10.8966,10.9363,46628.0
2019-09-16 15:00:00,11.01,11.02,10.98,11.01,43854.0,10.9363,10.9463,10.9065,10.9363,43854.0
2019-09-16 15:05:00,11.01,11.02,11.0,11.01,21461.0,10.9363,10.9463,10.9264,10.9363,21461.0
2019-09-16 15:10:00,11.01,11.02,10.95,10.98,85835.0,10.9363,10.9463,10.8767,10.9065,85835.0
2019-09-16 15:15:00,10.97,11.0,10.96,11.0,20776.0,10.8966,10.9264,10.8867,10.9264,20776.0
2019-09-16 15:20:00,10.99,11.04,10.99,11.03,94859.0,10.9165,10.9661,10.9165,10.9562,94859.0
2019-09-16 15:25:00,11.03,11.03,11.0,11.02,61892.0,10.9562,10.9562,10.9264,10.9463,61892.0
2019-09-16 15:30:00,11.02,11.05,11.01,11.04,49612.0,10.9463,10.9761,10.9363,10.9661,49612.0
2019-09-16 15:35:00,11.05,11.06,11.01,11.02,99326.0,10.9761,10.986,10.9363,10.9463,99326.0
2019-09-16 15:40:00,11.03,11.03,11.0,11.0,106508.0,10.9562,10.9562,10.9264,10.9264,106508.0
2019-09-16 15:45:00,11.01,11.01,10.98,11.0,108035.0,10.9363,10.9363,10.9065,10.9264,108035.0
2019-09-16 15:50:00,11.01,11.05,11.0,11.03,203264.0,10.9363,10.9761,10.9264,10.9562,203264.0
2019-09-16 15:55:00,11.03,11.05,11.0,11.0,323709.0,10.9562,10.9761,10.9264,10.9264,323709.0
2019-09-17 09:30:00,10.95,11.04,10.85,11.04,119497.0,10.8767,10.9661,10.7774,10.9661,119497.0
2019-09-17 09:35:00,11.02,11.08,11.01,11.03,67844.0,10.9463,11.0059,10.9363,10.9562,67844.0
2019-09-17 09:40:00,11.03,11.05,11.0,11.02,36705.0,10.9562,10.9761,10.9264,10.9463,36705.0
2019-09-17 09:45:00,11.01,11.01,10.84,10.88,114585.0,10.9363,10.9363,10.7675,10.8072,114585.0
2019-09-17 09:50:00,10.88,10.89,10.8,10.8,45683.0,10.8072,10.8171,10.7277,10.7277,45683.0
2019-09-17 09:55:00,10.81,10.88,10.78,10.81,86608.0,10.7377,10.8072,10.7079,10.7377,86608.0
2019-09-17 10:00:00,10.81,10.87,10.77,10.77,61395.0,10.7377,10.7973,10.6979,10.6979,61395.0
2019-09-17 10:05:00,10.77,10.78,10.67,10.68,133223.0,10.6979,10.7079,10.5986,10.6085,133223.0
2019-09-17 10:10:00,10.67,10.68,10.61,10.62,83034.0,10.5986,10.6085,10.539,10.5489,83034.0
2019-09-17 10:15:00,10.62,10.65,10.6,10.63,64730.0,10.5489,10.5787,10.5291,10.5589,64730.0
2019-09-17 10:20:00,10.63,10.7,10.62,10.7,41313.0,10.5589,10.6284,10.5489,10.6284,41313.0
2019-09-17 10:25:00,10.7,10.74,10.67,10.7,76953.0,10.6284,10.6681,10.5986,10.6284,76953.0
2019-09-17 10:30:00,10.7,10.72,10.66,10.71,72667.0,10.6284,10.6483,10.5887,10.6383,72667.0
2019-09-17 10:35:00,10.72,10.75,10.65,10.66,95491.0,10.6483,10.6781,10.5787,10.5887,95491.0
2019-09-17 10:40:00,10.65,10.67,10.62,10.65,72913.0,10.5787,10.5986,10.5489,10.5787,72913.0
2019-09-17 10:45:00,10.66,10.71,10.64,10.69,88660.0,10.5887,10.6383,10.5688,10.6185,88660.0
2019-09-17 10:50:00,10.69,10.71,10.68,10.7,34416.0,10.6185,10.6383,10.6085,10.6284,34416.0
2019-09-17 10:55:00,10.7,10.76,10.69,10.73,32406.0,10.6284,10.688,10.6185,10.6582,32406.0
2019-09-17 11:00:00,10.73,10.74,10.72,10.74,23349.0,10.6582,10.6681,10.6483,10.6681,23349.0
2019-09-17 11:05:00,10.74,10.77,10.73,10.74,44227.0,10.6681,10.6979,10.6582,10.6681,44227.0
2019-09-17 11:10:00,10.76,10.81,10.75,10.77,41991.0,10.688,10.7377,10.6781,10.6979,41991.0
2019-09-17 11:15:00,10.76,10.81,10.76,10.77,45736.0,10.688,10.7377,10.688,10.6979,45736.0
2019-09-17 11:20:00,10.77,10.89,10.76,10.89,83823.0,10.6979,10.8171,10.688,10.8171,83823.0
2019-09-17 11:25:00,10.89,10.89,10.78,10.8,66904.0,10.8171,10.8171,10.7079,10.7277,66904.0
2019-09-17 11:30:00,10.79,10.81,10.76,10.78,15066.0,10.7178,10.7377,10.688,10.7079,15066.0
2019-09-17 11:35:00,10.78,10.8,10.77,10.79,13568.0,10.7079,10.7277,10.6979,10.7178,13568.0
2019-09-17 11:40:00,10.8,10.82,10.76,10.82,27968.0,10.7277,10.7476,10.688,10.7476,27968.0
2019-09-17 11:45:00,10.82,10.82,10.8,10.81,16187.0,10.7476,10.7476,10.7277,10.7377,16187.0
2019-09-17 11:50:00,10.8,10.84,10.8,10.84,17578.0,10.7277,10.7675,10.7277,10.7675,17578.0
2019-09-17 11:55:00,10.83,10.9,10.81,10.9,43241.0,10.7575,10.8271,10.7377,10.8271,43241.0
2019-09-17 12:00:00,10.9,10.92,10.87,10.9,42882.0,10.8271,10.8469,10.7973,10.8271,42882.0
2019-09-17 12:05:00,10.91,10.92,10.89,10.92,25154.0,10.837,10.8469,10.8171,10.8469,25154.0
2019-09-17 12:10:00,10.91,10.93,10.88,10.9,46938.0,10.837,10.8569,10.8072,10.8271,46938.0
2019-09-17 12:15:00,10.9,10.93,10.89,10.9,48564.0,10.8271,10.8569,10.8171,10.8271,48564.0
2019-09-17 12:20:00,10.9,10.94,10.89,10.9,32699.0,10.8271,10.8668,10.8171,10.8271,32699.0
2019-09-17 12:25:00,10.9,10.91,10.87,10.9,32779.0,10.8271,10.837,10.7973,10.8271,32779.0
2019-09-17 12:30:00,10.9,10.91,10.84,10.84,20435.0,10.8271,10.837,10.7675,10.7675,20435.0
2019-09-17 12:35:00,10.84,10.85,10.81,10.82,22125.0,10.7675,10.7774,10.7377,10.7476,22125.0
2019-09-17 12:40:00,10.82,10.84,10.78,10.8,55402.0,10.7476,10.7675,10.7079,10.7277,55402.0
2019-09-17 12:45:00,10.79,10.86,10.79,10.84,91990.0,10.7178,10.7873,10.7178,10.7675,91990.0
2019-09-17 12:50:00,10.84,10.94,10.83,10.91,47450.0,10.7675,10.8668,10.7575,10.837,47450.0
2019-09-17 12:55:00,10.92,10.98,10.91,10.94,18586.0,10.8469,10.9065,10.837,10.8668,18586.0
2019-09-17 13:00:00,10.94,10.96,10.92,10.92,15873.0,10.8668,10.8867,10.8469,10.8469,15873.0
2019-09-17 13:05:00,10.93,10.93,10.89,10.9,23755.0,10.8569,10.8569,10.8171,10.8271,23755.0
2019-09-17 13:10:00,10.9,10.93,10.9,10.93,14706.0,10.8271,10.8569,10.8271,10.8569,14706.0
2019-09-17 13:15:00,10.93,10.93,10.91,10.92,14959.0,10.8569,10.8569,10.837,10.8469,14959.0
2019-09-17 13:20:00,10.92,10.95,10.91,10.93,35140.0,10.8469,10.8767,10.837,10.8569,35140.0
2019-09-17 13:25:00,10.94,10.96,10.93,10.95,21967.0,10.8668,10.8867,10.8569,10.8767,21967.0
2019-09-17 13:30:00,10.96,10.97,10.95,10.96,49209.0,10.8867,10.8966,10.8767,10.8867,49209.0
2019-09-17 13:35:00,10.97,10.97,10.96,10.96,32237.0,10.8966,10.8966,10.8867,10.8867,32237.0
2019-09-17 13:40:00,10.96,10.98,10.95,10.96,53547.0,10.8867,10.9065,10.8767,10.8867,53547.0
2019-09-17 13:45:00,10.96,10.99,10.94,10.98,98070.0,10.8867,10.9165,10.8668,10.9065,98070.0
2019-09-17 13:50:00,10.99,11.05,10.97,11.02,74935.0,10.9165,10.9761,10.8966,10.9463,74935.0
2019-09-17 13:55:00,11.02,11.09,11.02,11.07,100885.0,10.9463,11.0158,10.9463,10.9959,100885.0
2019-09-17 14:00:00,11.07,11.12,11.06,11.1,85983.0,10.9959,11.0456,10.986,11.0257,85983.0
2019-09-17 14:05:00,11.11,11.17,11.1,11.12,111930.0,11.0357,11.0953,11.0257,11.0456,111930.0
2019-09-17 14:10:00,11.12,11.13,11.05,11.06,40543.0,11.0456,11.0555,10.9761,10.986,40543.0
2019-09-17 14:15:00,11.06,11.09,11.04,11.06,23197.0,10.986,11.0158,10.9661,10.986,23197.0
2019-09-17 14:20:00,11.05,11.13,11.05,11.1,63751.0,10.9761,11.0555,10.9761,11.0257,63751.0
2019-09-17 14:25:00,11.11,11.15,11.1,11.13,90610.0,11.0357,11.0754,11.0257,11.0555,90610.0
2019-09-17 14:30:00,11.14,11.16,11.11,11.11,60165.0,11.0655,11.0853,11.0357,11.0357,60165.0
2019-09-17 14:35:00,11.11,11.15,11.08,11.15,60482.0,11.0357,11.0754,11.0059,11.0754,60482.0
2019-09-17 14:40:00,11.15,11.15,11.1,11.12,68160.0,11.0754,11.0754,11.0257,11.0456,68160.0
2019-09-17 14:45:00,11.11,11.12,11.1,11.11,19140.0,11.0357,11.0456,11.0257,11.0357,19140.0
2019-09-17 14:50:00,11.11,11.12,11.1,11.1,84445.0,11.0357,11.0456,11.0257,11.0257,84445.0
2019-09-17 14:55:00,11.1,11.13,11.1,11.13,41144.0,11.0257,11.0555,11.0257,11.0555,41144.0
2019-09-17 15:00:00,11.13,11.15,11.12,11.14,33473.0,11.0555,11.0754,11.0456,11.0655,33473.0
2019-09-17 15:05:00,11.14,11.17,11.13,11.13,53743.0,11.0655,11.0953,11.0555,11.0555,53743.0
2019-09-17 15:10:00,11.13,11.14,11.11,11.12,46327.0,11.0555,11.0655,11.0357,11.0456,46327.0
2019-09-17 15:15:00,11.13,11.14,11.1,11.14,88495.0,11.0555,11.0655,11.0257,11.0655,88495.0
2019-09-17 15:20:00,11.13,11.14,11.1,11.11,26783.0,11.0555,11.0655,11.0257,11.0357,26783.0
2019-09-17 15:25:00,11.11,11.13,11.1,11.11,46115.0,11.0357,11.0555,11.0257,11.0357,46115.0
2019-09-17 15:30:00,11.12,11.12,11.1,11.12,65499.0,11.0456,11.0456,11.0257,11.0456,65499.0
2019-09-17 15:35:00,11.12,11.13,11.11,11.13,71844.0,11.0456,11.0555,11.0357,11.0555,71844.0
2019-09-17 15:40:00,11.13,11.14,11.12,11.14,61508.0,11.0555,11.0655,11.0456,11.0655,61508.0
2019-09-17 15:45:00,11.14,11.18,11.13,11.18,129119.0,11.0655,11.1052,11.0555,11.1052,129119.0
2019-09-17 15:50:00,11.18,11.2,11.15,11.15,239278.0,11.1052,11.1251,11.0754,11.0754,239278.0
2019-09-17 15:55:00,11.16,11.21,11.15,11.16,392660.0,11.0853,11.135,11.0754,11.0853,392660.0
2019-09-18 09:30:00,11.18,11.18,11.01,11.15,105001.0,11.1052,11.1052,10.9363,11.0754,105001.0
2019-09-18 09:35:00,11.15,11.18,11.1,11.18,46558.0,11.0754,11.1052,11.0257,11.1052,46558.0
2019-09-18 09:40:00,11.16,11.2,11.15,11.18,26538.0,11.0853,11.1251,11.0754,11.1052,26538.0
2019-09-18 09:45:00,11.17,11.26,11.16,11.21,172791.0,11.0953,11.1847,11.0853,11.135,172791.0
2019-09-18 09:50:00,11.2,11.23,11.12,11.14,70836.0,11.1251,11.1549,11.0456,11.0655,70836.0
2019-09-18 09:55:00,11.13,11.17,11.13,11.14,18451.0,11.0555,11.0953,11.0555,11.0655,18451.0
2019-09-18 10:00:00,11.14,11.3,11.14,11.24,100732.0,11.0655,11.2244,11.0655,11.1648,100732.0
2019-09-18 10:05:00,11.25,11.38,11.23,11.34,133069.0,11.1747,11.3039,11.1549,11.2641,133069.0
2019-09-18 10:10:00,11.35,11.48,11.31,11.4,128466.0,11.2741,11.4032,11.2343,11.3237,128466.0
2019-09-18 10:15:00,11.41,11.48,11.39,11.4,83725.0,11.3337,11.4032,11.3138,11.3237,83725.0
2019-09-18 10:20:00,11.4,11.55,11.4,11.53,192133.0,11.3237,11.4727,11.3237,11.4529,192133.0
2019-09-18 10:25:00,11.53,11.71,11.52,11.65,425096.0,11.4529,11.6317,11.4429,11.5721,425096.0
2019-09-18 10:30:00,11.65,11.99,11.65,11.98,445030.0,11.5721,11.9098,11.5721,11.8999,445030.0
2019-09-18 10:35:00,11.97,12.06,11.9,11.92,551564.0,11.8899,11.9793,11.8204,11.8403,551564.0
2019-09-18 10:40:00,11.92,12.02,11.8,12.0,511683.0,11.8403,11.9396,11.7211,11.9197,511683.0
2019-09-18 10:45:00,12.0,12.13,11.99,12.1,267864.0,11.9197,12.0488,11.9098,12.019,267864.0
2019-09-18 10:50:00,12.11,12.15,11.92,12.01,314254.0,12.029,12.0687,11.8403,11.9297,314254.0
2019-09-18 10:55:00,12.01,12.06,11.95,11.96,142959.0,11.9297,11.9793,11.8701,11.88,142959.0
2019-09-18 11:00:00,11.95,11.98,11.7,11.83,213058.0,11.8701,11.8999,11.6217,11.7509,213058.0
2019-09-18 11:05:00,11.83,11.91,11.78,11.88,115998.0,11.7509,11.8303,11.7012,11.8005,115998.0
2019-09-18 11:10:00,11.88,11.9,11.84,11.88,137865.0,11.8005,11.8204,11.7608,11.8005,137865.0
2019-09-18 11:15:00,11.89,11.9,11.87,11.88,54866.0,11.8105,11.8204,11.7906,11.8005,54866.0
2019-09-18 11:20:00,11.88,11.88,11.66,11.75,140007.0,11.8005,11.8005,11.582,11.6714,140007.0
2019-09-18 11:25:00,11.75,11.8,11.71,11.8,101405.0,11.6714,11.7211,11.6317,11.7211,101405.0
2019-09-18 11:30:00,11.79,11.84,11.78,11.81,61086.0,11.7111,11.7608,11.7012,11.731,61086.0
2019-09-18 11:35:00,11.81,11.83,11.8,11.81,34791.0,11.731,11.7509,11.7211,11.731,34791.0
2019-09-18 11:40:00,11.82,11.82,11.77,11.81,81516.0,11.7409,11.7409,11.6913,11.731,81516.0
2019-09-18 11:45:00,11.81,11.83,11.79,11.8,38445.0,11.731,11.7509,11.7111,11.7211,38445.0
2019-09-18 11:50:00,11.8,11.84,11.79,11.8,33881.0,11.7211,11.7608,11.7111,11.7211,33881.0
2019-09-18 11:55:00,11.8,11.81,11.7,11.7,62542.0,11.7211,11.731,11.6217,11.6217,62542.0
2019-09-18 12:00:00,11.7,11.71,11.55,11.55,93369.0,11.6217,11.6317,11.4727,11.4727,93369.0
2019-09-18 12:05:00,11.55,11.6,11.54,11.59,44794.0,11.4727,11.5224,11.4628,11.5125,44794.0
2019-09-18 12:10:00,11.6,11.65,11.59,11.61,41419.0,11.5224,11.5721,11.5125,11.5323,41419.0
2019-09-18 12:15:00,11.61,11.65,11.61,11.63,26772.0,11.5323,11.5721,11.5323,11.5522,26772.0
2019-09-18 12:20:00,11.63,11.65,11.61,11.61,33054.0,11.5522,11.5721,11.5323,11.5323,33054.0
2019-09-18 12:25:00,11.6,11.62,11.52,11.54,49633.0,11.5224,11.5423,11.4429,11.4628,49633.0
2019-09-18 12:30:00,11.54,11.54,11.51,11.53,27110.0,11.4628,11.4628,11.433,11.4529,27110.0
2019-09-18 12:35:00,11.52,11.63,11.52,11.62,74741.0,11.4429,11.5522,11.4429,11.5423,74741.0
2019-09-18 12:40:00,11.61,11.65,11.6,11.61,44918.0,11.5323,11.5721,11.5224,11.5323,44918.0
2019-09-18 12:45:00,11.61,11.62,11.6,11.61,16444.0,11.5323,11.5423,11.5224,11.5323,16444.0
2019-09-18 12:50:00,11.61,11.64,11.6,11.63,35400.0,11.5323,11.5621,11.5224,11.5522,35400.0
2019-09-18 12:55:00,11.63,11.64,11.63,11.63,11735.0,11.5522,11.5621,11.5522,11.5522,11735.0
2019-09-18 13:00:00,11.64,11.64,11.6,11.63,25423.0,11.5621,11.5621,11.5224,11.5522,25423.0
2019-09-18 13:05:00,11.62,11.63,11.59,11.6,37906.0,11.5423,11.5522,11.5125,11.5224,37906.0
2019-09-18 13:10:00,11.6,11.61,11.59,11.6,22348.0,11.5224,11.5323,11.5125,11.5224,22348.0
2019-09-18 13:15:00,11.6,11.62,11.59,11.6,184048.0,11.5224,11.5423,11.5125,11.5224,184048.0
2019-09-18 13:20:00,11.59,11.62,11.59,11.62,26116.0,11.5125,11.5423,11.5125,11.5423,26116.0
2019-09-18 13:25:00,11.61,11.63,11.6,11.61,18184.0,11.5323,11.5522,11.5224,11.5323,18184.0
2019-09-18 13:30:00,11.61,11.61,11.54,11.6,57946.0,11.5323,11.5323,11.4628,11.5224,57946.0
2019-09-18 13:35:00,11.61,11.74,11.61,11.68,83675.0,11.5323,11.6615,11.5323,11.6019,83675.0
2019-09-18 13:40:00,11.68,11.7,11.6,11.6,36393.0,11.6019,11.6217,11.5224,11.5224,36393.0
2019-09-18 13:45:00,11.6,11.62,11.6,11.6,34596.0,11.5224,11.5423,11.5224,11.5224,34596.0
2019-09-18 13:50:00,11.61,11.67,11.6,11.65,39429.0,11.5323,11.5919,11.5224,11.5721,39429.0
2019-09-18 13:55:00,11.66,11.69,11.65,11.66,34760.0,11.582,11.6118,11.5721,11.582,34760.0
2019-09-18 14:00:00,11.67,11.73,11.64,11.69,79156.0,11.5919,11.6515,11.5621,11.6118,79156.0
2019-09-18 14:05:00,11.7,11.78,11.66,11.71,101230.0,11.6217,11.7012,11.582,11.6317,101230.0
2019-09-18 14:10:00,11.72,11.74,11.64,11.67,68724.0,11.6416,11.6615,11.5621,11.5919,68724.0
2019-09-18 14:15:00,11.65,11.67,11.65,11.65,30440.0,11.5721,11.5919,11.5721,11.5721,30440.0
2019-09-18 14:20:00,11.65,11.68,11.65,11.66,25906.0,11.5721,11.6019,11.5721,11.582,25906.0
2019-09-18 14:25:00,11.67,11.68,11.65,11.66,28210.0,11.5919,11.6019,11.5721,11.582,28210.0
2019-09-18 14:30:00,11.66,11.74,11.65,11.7,66984.0,11.582,11.6615,11.5721,11.6217,66984.0
2019-09-18 14:35:00,11.7,11.76,11.67,11.68,25774.0,11.6217,11.6813,11.5919,11.6019,25774.0
2019-09-18 14:40:00,11.67,11.67,11.65,11.66,20996.0,11.5919,11.5919,11.5721,11.582,20996.0
2019-09-18 14:45:00,11.65,11.66,11.61,11.63,56815.0,11.5721,11.582,11.5323,11.5522,56815.0
2019-09-18 14:50:00,11.63,11.64,11.6,11.61,63260.0,11.5522,11.5621,11.5224,11.5323,63260.0
2019-09-18 14:55:00,11.62,11.62,11.6,11.61,12834.0,11.5423,11.5423,11.5224,11.5323,12834.0
2019-09-18 15:00:00,11.62,11.66,11.6,11.65,44231.0,11.5423,11.582,11.5224,11.5721,44231.0
2019-09-18 15:05:00,11.66,11.73,11.64,11.7,27721.0,11.582,11.6515,11.5621,11.6217,27721.0
2019-09-18 15:10:00,11.71,11.77,11.71,11.71,69597.0,11.6317,11.6913,11.6317,11.6317,69597.0
2019-09-18 15:15:00,11.71,11.74,11.71,11.74,42077.0,11.6317,11.6615,11.6317,11.6615,42077.0
2019-09-18 15:20:00,11.74,11.75,11.68,11.72,81792.0,11.6615,11.6714,11.6019,11.6416,81792.0
2019-09-18 15:25:00,11.73,11.75,11.7,11.74,61643.0,11.6515,11.6714,11.6217,11.6615,61643.0
2019-09-18 15:30:00,11.74,11.76,11.7,11.71,73230.0,11.6615,11.6813,11.6217,11.6317,73230.0
2019-09-18 15:35:00,11.7,11.72,11.64,11.67,89928.0,11.6217,11.6416,11.5621,11.5919,89928.0
2019-09-18 15:40:00,11.66,11.67,11.52,11.62,186654.0,11.582,11.5919,11.4429,11.5423,186654.0
2019-09-18 15:45:00,11.61,11.67,11.59,11.67,180524.0,11.5323,11.5919,11.5125,11.5919,180524.0
2019-09-18 15:50:00,11.66,11.67,11.61,11.65,181636.0,11.582,11.5919,11.5323,11.5721,181636.0
2019-09-18 15:55:00,11.65,11.77,11.65,11.75,668259.0,11.5721,11.6913,11.5721,11.6714,668259.0
2019-09-19 09:30:00,11.84,11.98,11.84,11.94,287260.0,11.7608,11.8999,11.7608,11.8601,287260.0
2019-09-19 09:35:00,11.92,12.17,11.9,12.11,300479.0,11.8403,12.0886,11.8204,12.029,300479.0
2019-09-19 09:40:00,12.13,12.25,12.0,12.19,273468.0,12.0488,12.168,11.9197,12.1084,273468.0
2019-09-19 09:45:00,12.19,12.4,12.16,12.37,372169.0,12.1084,12.317,12.0786,12.2872,372169.0
2019-09-19 09:50:00,12.38,12.42,12.28,12.32,305507.0,12.2972,12.3369,12.1978,12.2376,305507.0
2019-09-19 09:55:00,12.32,12.33,12.25,12.26,127865.0,12.2376,12.2475,12.168,12.178,127865.0
2019-09-19 10:00:00,12.25,12.26,12.16,12.16,137055.0,12.168,12.178,12.0786,12.0786,137055.0
2019-09-19 10:05:00,12.17,12.19,12.12,12.17,97357.0,12.0886,12.1084,12.0389,12.0886,97357.0
2019-09-19 10:10:00,12.18,12.19,12.13,12.13,57503.0,12.0985,12.1084,12.0488,12.0488,57503.0
2019-09-19 10:15:00,12.14,12.17,12.13,12.15,168998.0,12.0588,12.0886,12.0488,12.0687,168998.0
2019-09-19 10:20:00,12.14,12.23,12.08,12.1,299677.0,12.0588,12.1482,11.9992,12.019,299677.0
2019-09-19 10:25:00,12.09,12.1,11.95,11.96,201226.0,12.0091,12.019,11.8701,11.88,201226.0
2019-09-19 10:30:00,11.96,12.04,11.93,12.0,210211.0,11.88,11.9594,11.8502,11.9197,210211.0
2019-09-19 10:35:00,11.99,11.99,11.82,11.83,172561.0,11.9098,11.9098,11.7409,11.7509,172561.0
2019-09-19 10:40:00,11.83,11.83,11.57,11.64,198190.0,11.7509,11.7509,11.4926,11.5621,198190.0
2019-09-19 10:45:00,11.64,11.85,11.64,11.83,138903.0,11.5621,11.7707,11.5621,11.7509,138903.0
2019-09-19 10:50:00,11.84,11.93,11.83,11.88,119378.0,11.7608,11.8502,11.7509,11.8005,119378.0
2019-09-19 10:55:00,11.87,11.87,11.79,11.83,71688.0,11.7906,11.7906,11.7111,11.7509,71688.0
2019-09-19 11:00:00,11.83,11.87,11.82,11.87,46971.0,11.7509,11.7906,11.7409,11.7906,46971.0
2019-09-19 11:05:00,11.87,11.95,11.84,11.92,47410.0,11.7906,11.8701,11.7608,11.8403,47410.0
2019-09-19 11:10:00,11.93,11.93,11.85,11.85,27133.0,11.8502,11.8502,11.7707,11.7707,27133.0
2019-09-19 11:15:00,11.84,11.98,11.84,11.96,26702.0,11.7608,11.8999,11.7608,11.88,26702.0
2019-09-19 11:20:00,11.96,12.03,11.94,12.0,81372.0,11.88,11.9495,11.8601,11.9197,81372.0
2019-09-19 11:25:00,11.99,12.0,11.96,12.0,63998.0,11.9098,11.9197,11.88,11.9197,63998.0
2019-09-19 11:30:00,12.0,12.03,11.99,12.01,46843.0,11.9197,11.9495,11.9098,11.9297,46843.0
2019-09-19 11:35:00,12.02,12.14,12.02,12.07,135729.0,11.9396,12.0588,11.9396,11.9892,135729.0
2019-09-19 11:40:00,12.07,12.07,12.0,12.01,40721.0,11.9892,11.9892,11.9197,11.9297,40721.0
2019-09-19 11:45:00,12.01,12.03,12.01,12.03,33804.0,11.9297,11.9495,11.9297,11.9495,33804.0
2019-09-19 11:50:00,12.03,12.04,12.0,12.02,14860.0,11.9495,11.9594,11.9197,11.9396,14860.0
2019-09-19 11:55:00,12.01,12.03,12.0,12.03,64446.0,11.9297,11.9495,11.9197,11.9495,64446.0
2019-09-19 12:00:00,12.03,12.03,12.0,12.01,56358.0,11.9495,11.9495,11.9197,11.9297,56358.0
2019-09-19 12:05:00,12.01,12.01,11.85,11.87,73080.0,11.9297,11.9297,11.7707,11.7906,73080.0
2019-09-19 12:10:00,11.87,11.89,11.82,11.88,21613.0,11.7906,11.8105,11.7409,11.8005,21613.0
2019-09-19 12:15:00,11.87,11.87,11.79,11.79,49076.0,11.7906,11.7906,11.7111,11.7111,49076.0
2019-09-19 12:20:00,11.8,11.87,11.78,11.85,65016.0,11.7211,11.7906,11.7012,11.7707,65016.0
2019-09-19 12:25:00,11.84,11.86,11.83,11.85,37947.0,11.7608,11.7807,11.7509,11.7707,37947.0
2019-09-19 12:30:00,11.85,11.88,11.84,11.87,21867.0,11.7707,11.8005,11.7608,11.7906,21867.0
2019-09-19 12:35:00,11.87,11.89,11.87,11.89,14288.0,11.7906,11.8105,11.7906,11.8105,14288.0
2019-09-19 12:40:00,11.89,11.95,11.88,11.95,39746.0,11.8105,11.8701,11.8005,11.8701,39746.0
2019-09-19 12:45:00,11.94,11.96,11.92,11.95,29624.0,11.8601,11.88,11.8403,11.8701,29624.0
2019-09-19 12:50:00,11.95,11.97,11.91,11.92,131041.0,11.8701,11.8899,11.8303,11.8403,131041.0
2019-09-19 12:55:00,11.92,11.96,11.89,11.96,50068.0,11.8403,11.88,11.8105,11.88,50068.0
2019-09-19 13:00:00,11.96,11.98,11.91,11.96,62314.0,11.88,11.8999,11.8303,11.88,62314.0
2019-09-19 13:05:00,11.96,12.02,11.93,12.01,109507.0,11.88,11.9396,11.8502,11.9297,109507.0
2019-09-19 13:10:00,12.01,12.07,12.0,12.05,34643.0,11.9297,11.9892,11.9197,11.9694,34643.0
2019-09-19 13:15:00,12.05,12.09,12.05,12.05,60344.0,11.9694,12.0091,11.9694,11.9694,60344.0
2019-09-19 13:20:00,12.06,12.09,12.04,12.08,55348.0,11.9793,12.0091,11.9594,11.9992,55348.0
2019-09-19 13:25:00,12.08,12.09,12.06,12.06,38357.0,11.9992,12.0091,11.9793,11.9793,38357.0
2019-09-19 13:30:00,12.06,12.08,12.02,12.08,40605.0,11.9793,11.9992,11.9396,11.9992,40605.0
2019-09-19 13:35:00,12.08,12.1,12.07,12.09,25785.0,11.9992,12.019,11.9892,12.0091,25785.0
2019-09-19 13:40:00,12.09,12.09,12.07,12.09,23642.0,12.0091,12.0091,11.9892,12.0091,23642.0
2019-09-19 13:45:00,12.08,12.09,11.97,11.99,56351.0,11.9992,12.0091,11.8899,11.9098,56351.0
2019-09-19 13:50:00,11.99,12.04,11.99,12.02,24247.0,11.9098,11.9594,11.9098,11.9396,24247.0
2019-09-19 13:55:00,12.02,12.06,12.02,12.05,13450.0,11.9396,11.9793,11.9396,11.9694,13450.0
2019-09-19 14:00:00,12.05,12.08,12.05,12.06,29546.0,11.9694,11.9992,11.9694,11.9793,29546.0
2019-09-19 14:05:00,12.06,12.07,12.04,12.07,8050.0,11.9793,11.9892,11.9594,11.9892,8050.0
2019-09-19 14:10:00,12.07,12.09,12.06,12.09,52167.0,11.9892,12.0091,11.9793,12.0091,52167.0
2019-09-19 14:15:00,12.09,12.14,12.06,12.12,189487.0,12.0091,12.0588,11.9793,12.0389,189487.0
2019-09-19 14:20:00,12.12,12.19,12.12,12.18,108015.0,12.0389,12.1084,12.0389,12.0985,108015.0
2019-09-19 14:25:00,12.18,12.19,12.13,12.17,36708.0,12.0985,12.1084,12.0488,12.0886,36708.0
2019-09-19 14:30:00,12.17,12.18,12.11,12.14,82467.0,12.0886,12.0985,12.029,12.0588,82467.0
2019-09-19 14:35:00,12.15,12.25,12.14,12.21,105638.0,12.0687,12.168,12.0588,12.1283,105638.0
2019-09-19 14:40:00,12.21,12.23,12.17,12.23,36510.0,12.1283,12.1482,12.0886,12.1482,36510.0
2019-09-19 14:45:00,12.23,12.27,12.23,12.25,92317.0,12.1482,12.1879,12.1482,12.168,92317.0
2019-09-19 14:50:00,12.25,12.31,12.24,12.29,139258.0,12.168,12.2276,12.1581,12.2078,139258.0
2019-09-19 14:55:00,12.29,12.31,12.26,12.27,74018.0,12.2078,12.2276,12.178,12.1879,74018.0
2019-09-19 15:00:00,12.27,12.29,12.19,12.22,75891.0,12.1879,12.2078,12.1084,12.1382,75891.0
2019-09-19 15:05:00,12.22,12.25,12.2,12.22,63639.0,12.1382,12.168,12.1184,12.1382,63639.0
2019-09-19 15:10:00,12.22,12.25,12.17,12.2,174791.0,12.1382,12.168,12.0886,12.1184,174791.0
2019-09-19 15:15:00,12.19,12.22,12.18,12.2,116385.0,12.1084,12.1382,12.0985,12.1184,116385.0
2019-09-19 15:20:00,12.19,12.21,12.18,12.18,165935.0,12.1084,12.1283,12.0985,12.0985,165935.0
2019-09-19 15:25:00,12.19,12.23,12.11,12.23,136039.0,12.1084,12.1482,12.029,12.1482,136039.0
2019-09-19 15:30:00,12.23,12.24,12.19,12.22,77476.0,12.1482,12.1581,12.1084,12.1382,77476.0
2019-09-19 15:35:00,12.23,12.25,12.18,12.21,65766.0,12.1482,12.168,12.0985,12.1283,65766.0
2019-09-19 15:40:00,12.21,12.22,12.18,12.19,96787.0,12.1283,12.1382,12.0985,12.1084,96787.0
2019-09-19 15:45:00,12.2,12.21,12.18,12.2,111092.0,12.1184,12.1283,12.0985,12.1184,111092.0
2019-09-19 15:50:00,12.2,12.24,12.19,12.24,185543.0,12.1184,12.1581,12.1084,12.1581,185543.0
2019-09-19 15:55:00,12.24,12.25,12.2,12.2,481553.0,12.1581,12.168,12.1184,12.1184,481553.0
2019-09-20 09:30:00,11.0,11.4,10.96,11.4,1058691.0,10.9264,11.3237,10.8867,11.3237,1058691.0
2019-09-20 09:35:00,11.39,11.49,11.31,11.4,588568.0,11.3138,11.4131,11.2343,11.3237,588568.0
2019-09-20 09:40:00,11.39,11.57,11.37,11.5,463059.0,11.3138,11.4926,11.2939,11.4231,463059.0
2019-09-20 09:45:00,11.5,11.6,11.36,11.49,571809.0,11.4231,11.5224,11.284,11.4131,571809.0
2019-09-20 09:50:00,11.49,11.53,11.47,11.49,238651.0,11.4131,11.4529,11.3933,11.4131,238651.0
2019-09-20 09:55:00,11.49,11.66,11.47,11.64,312075.0,11.4131,11.582,11.3933,11.5621,312075.0
2019-09-20 10:00:00,11.63,11.64,11.4,11.4,584297.0,11.5522,11.5621,11.3237,11.3237,584297.0
2019-09-20 10:05:00,11.4,11.44,11.33,11.35,194717.0,11.3237,11.3635,11.2542,11.2741,194717.0
2019-09-20 10:10:00,11.35,11.4,11.33,11.38,95057.0,11.2741,11.3237,11.2542,11.3039,95057.0
2019-09-20 10:15:00,11.37,11.4,11.35,11.4,53099.0,11.2939,11.3237,11.2741,11.3237,53099.0
2019-09-20 10:20:00,11.4,11.4,11.39,11.39,27558.0,11.3237,11.3237,11.3138,11.3138,27558.0
2019-09-20 10:25:00,11.4,11.4,11.36,11.37,54360.0,11.3237,11.3237,11.284,11.2939,54360.0
2019-09-20 10:30:00,11.37,11.49,11.36,11.38,130790.0,11.2939,11.4131,11.284,11.3039,130790.0
2019-09-20 10:35:00,11.38,11.43,11.38,11.43,67400.0,11.3039,11.3535,11.3039,11.3535,67400.0
2019-09-20 10:40:00,11.43,11.43,11.4,11.42,61917.0,11.3535,11.3535,11.3237,11.3436,61917.0
2019-09-20 10:45:00,11.42,11.42,11.38,11.42,156463.0,11.3436,11.3436,11.3039,11.3436,156463.0
2019-09-20 10:50:00,11.42,11.45,11.39,11.43,163363.0,11.3436,11.3734,11.3138,11.3535,163363.0
2019-09-20 10:55:00,11.43,11.48,11.42,11.45,85965.0,11.3535,11.4032,11.3436,11.3734,85965.0
2019-09-20 11:00:00,11.45,11.45,11.43,11.44,37525.0,11.3734,11.3734,11.3535,11.3635,37525.0
2019-09-20 11:05:00,11.44,11.44,11.41,11.42,85291.0,11.3635,11.3635,11.3337,11.3436,85291.0
2019-09-20 11:10:00,11.42,11.44,11.41,11.44,67565.0,11.3436,11.3635,11.3337,11.3635,67565.0
2019-09-20 11:15:00,11.44,11.45,11.43,11.45,81475.0,11.3635,11.3734,11.3535,11.3734,81475.0
2019-09-20 11:20:00,11.45,11.46,11.42,11.44,64474.0,11.3734,11.3833,11.3436,11.3635,64474.0
2019-09-20 11:25:00,11.44,11.57,11.43,11.5,87100.0,11.3635,11.4926,11.3535,11.4231,87100.0
2019-09-20 11:30:00,11.49,11.62,11.49,11.54,142549.0,11.4131,11.5423,11.4131,11.4628,142549.0
2019-09-20 11:35:00,11.54,11.56,11.51,11.53,66908.0,11.4628,11.4827,11.433,11.4529,66908.0
2019-09-20 11:40:00,11.53,11.57,11.49,11.5,28638.0,11.4529,11.4926,11.4131,11.4231,28638.0
2019-09-20 11:45:00,11.5,11.5,11.42,11.44,141114.0,11.4231,11.4231,11.3436,11.3635,141114.0
2019-09-20 11:50:00,11.44,11.5,11.43,11.49,47928.0,11.3635,11.4231,11.3535,11.4131,47928.0
2019-09-20 11:55:00,11.49,11.52,11.43,11.44,42899.0,11.4131,11.4429,11.3535,11.3635,42899.0
2019-09-20 12:00:00,11.44,11.48,11.42,11.45,56364.0,11.3635,11.4032,11.3436,11.3734,56364.0
2019-09-20 12:05:00,11.45,11.49,11.44,11.46,49585.0,11.3734,11.4131,11.3635,11.3833,49585.0
2019-09-20 12:10:00,11.46,11.48,11.46,11.48,22085.0,11.3833,11.4032,11.3833,11.4032,22085.0
2019-09-20 12:15:00,11.47,11.47,11.44,11.47,26429.0,11.3933,11.3933,11.3635,11.3933,26429.0
2019-09-20 12:20:00,11.48,11.49,11.42,11.43,54242.0,11.4032,11.4131,11.3436,11.3535,54242.0
2019-09-20 12:25:00,11.43,11.43,11.42,11.43,44703.0,11.3535,11.3535,11.3436,11.3535,44703.0
2019-09-20 12:30:00,11.43,11.43,11.38,11.39,90479.0,11.3535,11.3535,11.3039,11.3138,90479.0
2019-09-20 12:35:00,11.4,11.4,11.38,11.39,168663.0,11.3237,11.3237,11.3039,11.3138,168663.0
2019-09-20 12:40:00,11.38,11.4,11.38,11.38,118782.0,11.3039,11.3237,11.3039,11.3039,118782.0
2019-09-20 12:45:00,11.38,11.39,11.38,11.39,26955.0,11.3039,11.3138,11.3039,11.3138,26955.0
2019-09-20 12:50:00,11.38,11.39,11.28,11.3,195375.0,11.3039,11.3138,11.2045,11.2244,195375.0
2019-09-20 12:55:00,11.3,11.31,11.27,11.29,42284.0,11.2244,11.2343,11.1946,11.2145,42284.0
2019-09-20 13:00:00,11.29,11.37,11.28,11.37,113392.0,11.2145,11.2939,11.2045,11.2939,113392.0
2019-09-20 13:05:00,11.36,11.42,11.36,11.42,66760.0,11.284,11.3436,11.284,11.3436,66760.0
2019-09-20 13:10:00,11.42,11.42,11.34,11.34,67504.0,11.3436,11.3436,11.2641,11.2641,67504.0
2019-09-20 13:15:00,11.34,11.35,11.31,11.32,49592.0,11.2641,11.2741,11.2343,11.2443,49592.0
2019-09-20 13:20:00,11.33,11.44,11.32,11.43,112213.0,11.2542,11.3635,11.2443,11.3535,112213.0
2019-09-20 13:25:00,11.43,11.44,11.34,11.35,70710.0,11.3535,11.3635,11.2641,11.2741,70710.0
2019-09-20 13:30:00,11.34,11.41,11.32,11.36,69395.0,11.2641,11.3337,11.2443,11.284,69395.0
2019-09-20 13:35:00,11.36,11.36,11.32,11.33,52447.0,11.284,11.284,11.2443,11.2542,52447.0
2019-09-20 13:40:00,11.33,11.34,11.28,11.31,60493.0,11.2542,11.2641,11.2045,11.2343,60493.0
2019-09-20 13:45:00,11.3,11.33,11.3,11.33,61313.0,11.2244,11.2542,11.2244,11.2542,61313.0
2019-09-20 13:50:00,11.33,11.36,11.31,11.31,67059.0,11.2542,11.284,11.2343,11.2343,67059.0
2019-09-20 13:55:00,11.31,11.33,11.3,11.3,56094.0,11.2343,11.2542,11.2244,11.2244,56094.0
2019-09-20 14:00:00,11.3,11.35,11.3,11.33,79226.0,11.2244,11.2741,11.2244,11.2542,79226.0
2019-09-20 14:05:00,11.33,11.35,11.3,11.31,127109.0,11.2542,11.2741,11.2244,11.2343,127109.0
2019-09-20 14:10:00,11.31,11.34,11.3,11.33,52062.0,11.2343,11.2641,11.2244,11.2542,52062.0
2019-09-20 14:15:00,11.32,11.37,11.31,11.37,109273.0,11.2443,11.2939,11.2343,11.2939,109273.0
2019-09-20 14:20:00,11.37,11.4,11.35,11.4,65455.0,11.2939,11.3237,11.2741,11.3237,65455.0
2019-09-20 14:25:00,11.39,11.47,11.39,11.46,286839.0,11.3138,11.3933,11.3138,11.3833,286839.0
2019-09-20 14:30:00,11.46,11.5,11.43,11.49,198573.0,11.3833,11.4231,11.3535,11.4131,198573.0
2019-09-20 14:35:00,11.5,11.53,11.45,11.5,385757.0,11.4231,11.4529,11.3734,11.4231,385757.0
2019-09-20 14:40:00,11.51,11.56,11.49,11.5,226524.0,11.433,11.4827,11.4131,11.4231,226524.0
2019-09-20 14:45:00,11.5,11.66,11.49,11.63,124230.0,11.4231,11.582,11.4131,11.5522,124230.0
2019-09-20 14:50:00,11.62,11.62,11.53,11.62,64346.0,11.5423,11.5423,11.4529,11.5423,64346.0
2019-09-20 14:55:00,11.62,11.67,11.59,11.6,130578.0,11.5423,11.5919,11.5125,11.5224,130578.0
2019-09-20 15:00:00,11.6,11.6,11.47,11.52,152218.0,11.5224,11.5224,11.3933,11.4429,152218.0
2019-09-20 15:05:00,11.52,11.53,11.48,11.51,101788.0,11.4429,11.4529,11.4032,11.433,101788.0
2019-09-20 15:10:00,11.5,11.53,11.5,11.51,106343.0,11.4231,11.4529,11.4231,11.433,106343.0
2019-09-20 15:15:00,11.5,11.57,11.49,11.54,179837.0,11.4231,11.4926,11.4131,11.4628,179837.0
2019-09-20 15:20:00,11.54,11.55,11.49,11.54,212146.0,11.4628,11.4727,11.4131,11.4628,212146.0
2019-09-20 15:25:00,11.54,11.56,11.52,11.55,98254.0,11.4628,11.4827,11.4429,11.4727,98254.0
2019-09-20 15:30:00,11.54,11.56,11.53,11.53,229135.0,11.4628,11.4827,11.4529,11.4529,229135.0
2019-09-20 15:35:00,11.53,11.56,11.5,11.56,154573.0,11.4529,11.4827,11.4231,11.4827,154573.0
2019-09-20 15:40:00,11.56,11.6,11.53,11.54,179284.0,11.4827,11.5224,11.4529,11.4628,179284.0
2019-09-20 15:45:00,11.54,11.55,11.45,11.46,489823.0,11.4628,11.4727,11.3734,11.3833,489823.0
2019-09-20 15:50:00,11.46,11.55,11.42,11.54,320988.0,11.3833,11.4727,11.3436,11.4628,320988.0
2019-09-20 15:55:00,11.54,11.67,11.54,11.62,608561.0,11.4628,11.5919,11.4628,11.5423,608561.0
2019-09-23 09:30:00,11.6,11.92,11.5,11.91,393506.0,11.5224,11.8403,11.4231,11.8303,393506.0
2019-09-23 09:35:00,11.9,11.97,11.81,11.93,181945.0,11.8204,11.8899,11.731,11.8502,181945.0
2019-09-23 09:40:00,11.93,11.95,11.75,11.88,175886.0,11.8502,11.8701,11.6714,11.8005,175886.0
2019-09-23 09:45:00,11.88,11.96,11.84,11.85,246140.0,11.8005,11.88,11.7608,11.7707,246140.0
2019-09-23 09:50:00,11.85,11.85,11.73,11.8,168232.0,11.7707,11.7707,11.6515,11.7211,168232.0
2019-09-23 09:55:00,11.8,11.8,11.58,11.58,190897.0,11.7211,11.7211,11.5025,11.5025,190897.0
2019-09-23 10:00:00,11.59,11.67,11.56,11.59,154848.0,11.5125,11.5919,11.4827,11.5125,154848.0
2019-09-23 10:05:00,11.59,11.62,11.43,11.52,301085.0,11.5125,11.5423,11.3535,11.4429,301085.0
2019-09-23 10:10:00,11.52,11.55,11.48,11.49,141879.0,11.4429,11.4727,11.4032,11.4131,141879.0
2019-09-23 10:15:00,11.49,11.49,11.32,11.39,182822.0,11.4131,11.4131,11.2443,11.3138,182822.0
2019-09-23 10:20:00,11.38,11.42,11.34,11.38,84689.0,11.3039,11.3436,11.2641,11.3039,84689.0
2019-09-23 10:25:00,11.38,11.42,11.34,11.37,147037.0,11.3039,11.3436,11.2641,11.2939,147037.0
2019-09-23 10:30:00,11.36,11.37,11.21,11.32,179540.0,11.284,11.2939,11.135,11.2443,179540.0
2019-09-23 10:35:00,11.32,11.32,11.13,11.14,119104.0,11.2443,11.2443,11.0555,11.0655,119104.0
2019-09-23 10:40:00,11.14,11.27,11.14,11.25,86204.0,11.0655,11.1946,11.0655,11.1747,86204.0
2019-09-23 10:45:00,11.25,11.29,11.22,11.23,98764.0,11.1747,11.2145,11.1449,11.1549,98764.0
2019-09-23 10:50:00,11.23,11.82,11.18,11.28,389106.0,11.1549,11.7409,11.1052,11.2045,389106.0
2019-09-23 10:55:00,11.28,11.4,11.28,11.38,126863.0,11.2045,11.3237,11.2045,11.3039,126863.0
2019-09-23 11:00:00,11.37,11.41,11.31,11.35,58699.0,11.2939,11.3337,11.2343,11.2741,58699.0
2019-09-23 11:05:00,11.36,11.42,11.16,11.21,118284.0,11.284,11.3436,11.0853,11.135,118284.0
2019-09-23 11:10:00,11.2,11.27,11.2,11.21,99899.0,11.1251,11.1946,11.1251,11.135,99899.0
2019-09-23 11:15:00,11.21,11.21,11.19,11.2,41400.0,11.135,11.135,11.1151,11.1251,41400.0
2019-09-23 11:20:00,11.19,11.3,11.18,11.27,110005.0,11.1151,11.2244,11.1052,11.1946,110005.0
2019-09-23 11:25:00,11.27,11.34,11.25,11.28,48262.0,11.1946,11.2641,11.1747,11.2045,48262.0
2019-09-23 11:30:00,11.28,11.37,11.28,11.33,44799.0,11.2045,11.2939,11.2045,11.2542,44799.0
2019-09-23 11:35:00,11.33,11.44,11.33,11.38,34666.0,11.2542,11.3635,11.2542,11.3039,34666.0
2019-09-23 11:40:00,11.39,11.44,11.38,11.39,41382.0,11.3138,11.3635,11.3039,11.3138,41382.0
2019-09-23 11:45:00,11.4,11.44,11.37,11.43,41033.0,11.3237,11.3635,11.2939,11.3535,41033.0
2019-09-23 11:50:00,11.43,11.48,11.41,11.42,59218.0,11.3535,11.4032,11.3337,11.3436,59218.0
2019-09-23 11:55:00,11.43,11.43,11.32,11.35,88849.0,11.3535,11.3535,11.2443,11.2741,88849.0
2019-09-23 12:00:00,11.36,11.36,11.28,11.3,66495.0,11.284,11.284,11.2045,11.2244,66495.0
2019-09-23 12:05:00,11.31,11.35,11.3,11.33,46334.0,11.2343,11.2741,11.2244,11.2542,46334.0
2019-09-23 12:10:00,11.34,11.34,11.22,11.23,53812.0,11.2641,11.2641,11.1449,11.1549,53812.0
2019-09-23 12:15:00,11.23,11.25,11.21,11.24,98557.0,11.1549,11.1747,11.135,11.1648,98557.0
2019-09-23 12:20:00,11.25,11.3,11.24,11.3,45412.0,11.1747,11.2244,11.1648,11.2244,45412.0
2019-09-23 12:25:00,11.3,11.31,11.26,11.27,60982.0,11.2244,11.2343,11.1847,11.1946,60982.0
2019-09-23 12:30:00,11.26,11.31,11.24,11.24,78598.0,11.1847,11.2343,11.1648,11.1648,78598.0
2019-09-23 12:35:00,11.25,11.27,11.24,11.25,19131.0,11.1747,11.1946,11.1648,11.1747,19131.0
2019-09-23 12:40:00,11.24,11.26,11.24,11.26,38405.0,11.1648,11.1847,11.1648,11.1847,38405.0
2019-09-23 12:45:00,11.26,11.35,11.25,11.33,98461.0,11.1847,11.2741,11.1747,11.2542,98461.0
2019-09-23 12:50:00,11.33,11.38,11.31,11.37,53538.0,11.2542,11.3039,11.2343,11.2939,53538.0
2019-09-23 12:55:00,11.37,11.37,11.35,11.36,22150.0,11.2939,11.2939,11.2741,11.284,22150.0
2019-09-23 13:00:00,11.36,11.37,11.34,11.37,58150.0,11.284,11.2939,11.2641,11.2939,58150.0
2019-09-23 13:05:00,11.37,11.38,11.36,11.38,55639.0,11.2939,11.3039,11.284,11.3039,55639.0
2019-09-23 13:10:00,11.38,11.48,11.37,11.48,84628.0,11.3039,11.4032,11.2939,11.4032,84628.0
2019-09-23 13:15:00,11.48,11.52,11.42,11.51,119618.0,11.4032,11.4429,11.3436,11.433,119618.0
2019-09-23 13:20:00,11.52,11.56,11.49,11.5,51190.0,11.4429,11.4827,11.4131,11.4231,51190.0
2019-09-23 13:25:00,11.5,11.5,11.49,11.5,22803.0,11.4231,11.4231,11.4131,11.4231,22803.0
2019-09-23 13:30:00,11.5,11.54,11.49,11.53,80239.0,11.4231,11.4628,11.4131,11.4529,80239.0
2019-09-23 13:35:00,11.53,11.54,11.45,11.46,147902.0,11.4529,11.4628,11.3734,11.3833,147902.0
2019-09-23 13:40:00,11.46,11.47,11.36,11.38,132013.0,11.3833,11.3933,11.284,11.3039,132013.0
2019-09-23 13:45:00,11.38,11.39,11.34,11.36,84842.0,11.3039,11.3138,11.2641,11.284,84842.0
2019-09-23 13:50:00,11.35,11.4,11.33,11.38,129037.0,11.2741,11.3237,11.2542,11.3039,129037.0
2019-09-23 13:55:00,11.38,11.39,11.38,11.38,16904.0,11.3039,11.3138,11.3039,11.3039,16904.0
2019-09-23 14:00:00,11.39,11.39,11.34,11.36,331834.0,11.3138,11.3138,11.2641,11.284,331834.0
2019-09-23 14:05:00,11.37,11.41,11.36,11.36,54583.0,11.2939,11.3337,11.284,11.284,54583.0
2019-09-23 14:10:00,11.36,11.37,11.31,11.34,70356.0,11.284,11.2939,11.2343,11.2641,70356.0
2019-09-23 14:15:00,11.34,11.34,11.26,11.27,71663.0,11.2641,11.2641,11.1847,11.1946,71663.0
2019-09-23 14:20:00,11.27,11.33,11.26,11.32,104713.0,11.1946,11.2542,11.1847,11.2443,104713.0
2019-09-23 14:25:00,11.32,11.41,11.31,11.37,66491.0,11.2443,11.3337,11.2343,11.2939,66491.0
2019-09-23 14:30:00,11.37,11.43,11.36,11.43,80450.0,11.2939,11.3535,11.284,11.3535,80450.0
2019-09-23 14:35:00,11.43,11.45,11.38,11.38,62135.0,11.3535,11.3734,11.3039,11.3039,62135.0
2019-09-23 14:40:00,11.38,11.4,11.35,11.39,93872.0,11.3039,11.3237,11.2741,11.3138,93872.0
2019-09-23 14:45:00,11.4,11.5,11.4,11.49,79175.0,11.3237,11.4231,11.3237,11.4131,79175.0
2019-09-23 14:50:00,11.48,11.52,11.48,11.52,55260.0,11.4032,11.4429,11.4032,11.4429,55260.0
2019-09-23 14:55:00,11.52,11.58,11.51,11.58,76906.0,11.4429,11.5025,11.433,11.5025,76906.0
2019-09-23 15:00:00,11.58,11.59,11.51,11.54,97472.0,11.5025,11.5125,11.433,11.4628,97472.0
2019-09-23 15:05:00,11.54,11.59,11.53,11.55,159961.0,11.4628,11.5125,11.4529,11.4727,159961.0
2019-09-23 15:10:00,11.55,11.58,11.49,11.52,118463.0,11.4727,11.5025,11.4131,11.4429,118463.0
2019-09-23 15:15:00,11.52,11.58,11.52,11.55,79398.0,11.4429,11.5025,11.4429,11.4727,79398.0
2019-09-23 15:20:00,11.54,11.58,11.53,11.54,123558.0,11.4628,11.5025,11.4529,11.4628,123558.0
2019-09-23 15:25:00,11.53,11.54,11.49,11.51,143815.0,11.4529,11.4628,11.4131,11.433,143815.0
2019-09-23 15:30:00,11.51,11.52,11.49,11.51,129909.0,11.433,11.4429,11.4131,11.433,129909.0
2019-09-23 15:35:00,11.51,11.59,11.49,11.59,316445.0,11.433,11.5125,11.4131,11.5125,316445.0
2019-09-23 15:40:00,11.59,11.61,11.5,11.51,189646.0,11.5125,11.5323,11.4231,11.433,189646.0
2019-09-23 15:45:00,11.51,11.55,11.5,11.54,217386.0,11.433,11.4727,11.4231,11.4628,217386.0
2019-09-23 15:50:00,11.54,11.56,11.49,11.5,310112.0,11.4628,11.4827,11.4131,11.4231,310112.0
2019-09-23 15:55:00,11.51,11.57,11.5,11.53,478497.0,11.433,11.4926,11.4231,11.4529,478497.0
2019-09-24 09:30:00,11.65,11.66,11.55,11.63,132595.0,11.5721,11.582,11.4727,11.5522,132595.0
2019-09-24 09:35:00,11.64,11.69,11.36,11.55,337077.0,11.5621,11.6118,11.284,11.4727,337077.0
2019-09-24 09:40:00,11.54,11.59,11.47,11.58,236664.0,11.4628,11.5125,11.3933,11.5025,236664.0
2019-09-24 09:45:00,11.57,11.61,11.35,11.45,270656.0,11.4926,11.5323,11.2741,11.3734,270656.0
2019-09-24 09:50:00,11.45,11.5,11.43,11.45,212259.0,11.3734,11.4231,11.3535,11.3734,212259.0
2019-09-24 09:55:00,11.45,11.52,11.44,11.49,232057.0,11.3734,11.4429,11.3635,11.4131,232057.0
2019-09-24 10:00:00,11.5,11.51,11.45,11.51,240773.0,11.4231,11.433,11.3734,11.433,240773.0
2019-09-24 10:05:00,11.51,11.66,11.5,11.6,432195.0,11.433,11.582,11.4231,11.5224,432195.0
2019-09-24 10:10:00,11.59,11.63,11.53,11.54,290253.0,11.5125,11.5522,11.4529,11.4628,290253.0
2019-09-24 10:15:00,11.54,11.63,11.52,11.6,257586.0,11.4628,11.5522,11.4429,11.5224,257586.0
2019-09-24 10:20:00,11.6,11.62,11.59,11.6,151396.0,11.5224,11.5423,11.5125,11.5224,151396.0
2019-09-24 10:25:00,11.61,11.64,11.59,11.6,159629.0,11.5323,11.5621,11.5125,11.5224,159629.0
2019-09-24 10:30:00,11.6,11.74,11.58,11.71,257861.0,11.5224,11.6615,11.5025,11.6317,257861.0
2019-09-24 10:35:00,11.71,11.82,11.69,11.77,226717.0,11.6317,11.7409,11.6118,11.6913,226717.0
2019-09-24 10:40:00,11.78,11.88,11.7,11.77,173417.0,11.7012,11.8005,11.6217,11.6913,173417.0
2019-09-24 10:45:00,11.77,11.83,11.75,11.8,135967.0,11.6913,11.7509,11.6714,11.7211,135967.0
2019-09-24 10:50:00,11.79,11.9,11.79,11.82,194218.0,11.7111,11.8204,11.7111,11.7409,194218.0
2019-09-24 10:55:00,11.81,12.05,11.81,11.98,216721.0,11.731,11.9694,11.731,11.8999,216721.0
2019-09-24 11:00:00,11.98,12.0,11.94,11.98,113707.0,11.8999,11.9197,11.8601,11.8999,113707.0
2019-09-24 11:05:00,11.98,12.05,11.97,12.05,143178.0,11.8999,11.9694,11.8899,11.9694,143178.0
2019-09-24 11:10:00,12.04,12.09,12.02,12.09,176863.0,11.9594,12.0091,11.9396,12.0091,176863.0
2019-09-24 11:15:00,12.09,12.24,12.01,12.19,339771.0,12.0091,12.1581,11.9297,12.1084,339771.0
2019-09-24 11:20:00,12.18,12.35,12.16,12.29,316974.0,12.0985,12.2674,12.0786,12.2078,316974.0
2019-09-24 11:25:00,12.28,12.4,12.28,12.33,352967.0,12.1978,12.317,12.1978,12.2475,352967.0
2019-09-24 11:30:00,12.33,12.41,12.31,12.32,427306.0,12.2475,12.327,12.2276,12.2376,427306.0
2019-09-24 11:35:00,12.32,12.33,12.12,12.18,343215.0,12.2376,12.2475,12.0389,12.0985,343215.0
2019-09-24 11:40:00,12.17,12.21,12.14,12.16,392448.0,12.0886,12.1283,12.0588,12.0786,392448.0
2019-09-24 11:45:00,12.17,12.18,12.04,12.09,511320.0,12.0886,12.0985,11.9594,12.0091,511320.0
2019-09-24 11:50:00,12.09,12.09,12.02,12.06,185779.0,12.0091,12.0091,11.9396,11.9793,185779.0
2019-09-24 11:55:00,12.05,12.11,12.05,12.05,190992.0,11.9694,12.029,11.9694,11.9694,190992.0
2019-09-24 12:00:00,12.05,12.12,12.04,12.06,220750.0,11.9694,12.0389,11.9594,11.9793,220750.0
2019-09-24 12:05:00,12.06,12.07,12.0,12.03,407683.0,11.9793,11.9892,11.9197,11.9495,407683.0
2019-09-24 12:10:00,12.02,12.02,11.88,11.9,184582.0,11.9396,11.9396,11.8005,11.8204,184582.0
2019-09-24 12:15:00,11.9,11.97,11.85,11.94,196920.0,11.8204,11.8899,11.7707,11.8601,196920.0
2019-09-24 12:20:00,11.94,11.95,11.8,11.81,314848.0,11.8601,11.8701,11.7211,11.731,314848.0
2019-09-24 12:25:00,11.81,11.91,11.8,11.89,154481.0,11.731,11.8303,11.7211,11.8105,154481.0
2019-09-24 12:30:00,11.89,11.9,11.84,11.84,65109.0,11.8105,11.8204,11.7608,11.7608,65109.0
2019-09-24 12:35:00,11.83,11.89,11.8,11.89,114638.0,11.7509,11.8105,11.7211,11.8105,114638.0
2019-09-24 12:40:00,11.88,12.08,11.87,12.04,200297.0,11.8005,11.9992,11.7906,11.9594,200297.0
2019-09-24 12:45:00,12.05,12.13,12.0,12.01,176051.0,11.9694,12.0488,11.9197,11.9297,176051.0
2019-09-24 12:50:00,12.0,12.01,11.87,11.9,171071.0,11.9197,11.9297,11.7906,11.8204,171071.0
2019-09-24 12:55:00,11.91,11.97,11.78,11.91,156930.0,11.8303,11.8899,11.7012,11.8303,156930.0
2019-09-24 13:00:00,11.9,11.98,11.89,11.93,139335.0,11.8204,11.8999,11.8105,11.8502,139335.0
2019-09-24 13:05:00,11.92,11.93,11.9,11.92,78251.0,11.8403,11.8502,11.8204,11.8403,78251.0
2019-09-24 13:10:00,11.91,12.03,11.9,12.03,168339.0,11.8303,11.9495,11.8204,11.9495,168339.0
2019-09-24 13:15:00,12.02,12.03,11.9,11.91,96149.0,11.9396,11.9495,11.8204,11.8303,96149.0
2019-09-24 13:20:00,11.9,11.95,11.81,11.87,100176.0,11.8204,11.8701,11.731,11.7906,100176.0
2019-09-24 13:25:00,11.87,11.92,11.82,11.9,142481.0,11.7906,11.8403,11.7409,11.8204,142481.0
2019-09-24 13:30:00,11.9,11.96,11.87,11.89,77904.0,11.8204,11.88,11.7906,11.8105,77904.0
2019-09-24 13:35:00,11.89,11.99,11.87,11.96,108264.0,11.8105,11.9098,11.7906,11.88,108264.0
2019-09-24 13:40:00,11.96,12.05,11.94,11.99,147672.0,11.88,11.9694,11.8601,11.9098,147672.0
2019-09-24 13:45:00,11.99,12.05,11.94,11.95,105727.0,11.9098,11.9694,11.8601,11.8701,105727.0
2019-09-24 13:50:00,11.94,12.04,11.93,12.0,170143.0,11.8601,11.9594,11.8502,11.9197,170143.0
2019-09-24 13:55:00,11.99,12.0,11.84,11.87,209373.0,11.9098,11.9197,11.7608,11.7906,209373.0
2019-09-24 14:00:00,11.87,12.0,11.69,11.96,478717.0,11.7906,11.9197,11.6118,11.88,478717.0
2019-09-24 14:05:00,11.98,12.04,11.94,11.99,127293.0,11.8999,11.9594,11.8601,11.9098,127293.0
2019-09-24 14:10:00,11.99,12.02,11.94,11.98,94820.0,11.9098,11.9396,11.8601,11.8999,94820.0
2019-09-24 14:15:00,11.97,12.04,11.92,11.94,137332.0,11.8899,11.9594,11.8403,11.8601,137332.0
2019-09-24 14:20:00,11.94,12.02,11.93,12.0,218067.0,11.8601,11.9396,11.8502,11.9197,218067.0
2019-09-24 14:25:00,12.01,12.06,11.92,11.98,308337.0,11.9297,11.9793,11.8403,11.8999,308337.0
2019-09-24 14:30:00,11.97,12.03,11.88,11.93,180667.0,11.8899,11.9495,11.8005,11.8502,180667.0
2019-09-24 14:35:00,11.92,11.92,11.81,11.84,132463.0,11.8403,11.8403,11.731,11.7608,132463.0
2019-09-24 14:40:00,11.84,11.86,11.66,11.68,218323.0,11.7608,11.7807,11.582,11.6019,218323.0
2019-09-24 14:45:00,11.69,11.72,11.65,11.71,167694.0,11.6118,11.6416,11.5721,11.6317,167694.0
2019-09-24 14:50:00,11.7,11.75,11.67,11.73,158712.0,11.6217,11.6714,11.5919,11.6515,158712.0
2019-09-24 14:55:00,11.73,11.77,11.71,11.72,144721.0,11.6515,11.6913,11.6317,11.6416,144721.0
2019-09-24 15:00:00,11.72,11.86,11.71,11.81,203701.0,11.6416,11.7807,11.6317,11.731,203701.0
2019-09-24 15:05:00,11.8,11.8,11.63,11.69,380454.0,11.7211,11.7211,11.5522,11.6118,380454.0
2019-09-24 15:10:00,11.69,11.84,11.68,11.73,317693.0,11.6118,11.7608,11.6019,11.6515,317693.0
2019-09-24 15:15:00,11.72,11.82,11.7,11.79,237173.0,11.6416,11.7409,11.6217,11.7111,237173.0
2019-09-24 15:20:00,11.79,11.8,11.7,11.74,277148.0,11.7111,11.7211,11.6217,11.6615,277148.0
2019-09-24 15:25:00,11.72,11.73,11.62,11.65,223460.0,11.6416,11.6515,11.5423,11.5721,223460.0
2019-09-24 15:30:00,11.64,11.66,11.48,11.54,595415.0,11.5621,11.582,11.4032,11.4628,595415.0
2019-09-24 15:35:00,11.53,11.58,11.33,11.37,638866.0,11.4529,11.5025,11.2542,11.2939,638866.0
2019-09-24 15:40:00,11.37,11.42,11.25,11.27,637751.0,11.2939,11.3436,11.1747,11.1946,637751.0
2019-09-24 15:45:00,11.26,11.27,10.92,10.94,944759.0,11.1847,11.1946,10.8469,10.8668,944759.0
2019-09-24 15:50:00,10.95,10.96,10.52,10.53,1424295.0,10.8767,10.8867,10.4496,10.4596,1424295.0
2019-09-24 15:55:00,10.54,10.99,10.52,10.93,1792634.0,10.4695,10.9165,10.4496,10.8569,1792634.0
2019-09-25 09:30:00,10.95,11.1,10.81,10.96,327534.0,10.8767,11.0257,10.7377,10.8867,327534.0
2019-09-25 09:35:00,10.96,11.01,10.93,11.0,153017.0,10.8867,10.9363,10.8569,10.9264,153017.0
2019-09-25 09:40:00,11.0,11.01,10.94,10.99,113281.0,10.9264,10.9363,10.8668,10.9165,113281.0
2019-09-25 09:45:00,10.99,11.01,10.88,10.89,85602.0,10.9165,10.9363,10.8072,10.8171,85602.0
2019-09-25 09:50:00,10.89,10.92,10.85,10.88,50081.0,10.8171,10.8469,10.7774,10.8072,50081.0
2019-09-25 09:55:00,10.87,11.01,10.86,10.99,173124.0,10.7973,10.9363,10.7873,10.9165,173124.0
2019-09-25 10:00:00,10.99,11.0,10.94,10.98,168477.0,10.9165,10.9264,10.8668,10.9065,168477.0
2019-09-25 10:05:00,10.98,10.99,10.92,10.95,54921.0,10.9065,10.9165,10.8469,10.8767,54921.0
2019-09-25 10:10:00,10.94,10.99,10.91,10.93,54183.0,10.8668,10.9165,10.837,10.8569,54183.0
2019-09-25 10:15:00,10.92,10.92,10.84,10.9,60066.0,10.8469,10.8469,10.7675,10.8271,60066.0
2019-09-25 10:20:00,10.89,10.91,10.87,10.9,13159.0,10.8171,10.837,10.7973,10.8271,13159.0
2019-09-25 10:25:00,10.89,10.92,10.85,10.92,29154.0,10.8171,10.8469,10.7774,10.8469,29154.0
2019-09-25 10:30:00,10.92,10.92,10.87,10.87,52219.0,10.8469,10.8469,10.7973,10.7973,52219.0
2019-09-25 10:35:00,10.86,10.91,10.82,10.83,30585.0,10.7873,10.837,10.7476,10.7575,30585.0
2019-09-25 10:40:00,10.83,10.84,10.78,10.79,39942.0,10.7575,10.7675,10.7079,10.7178,39942.0
2019-09-25 10:45:00,10.78,10.79,10.75,10.78,35658.0,10.7079,10.7178,10.6781,10.7079,35658.0
2019-09-25 10:50:00,10.78,10.85,10.74,10.83,128050.0,10.7079,10.7774,10.6681,10.7575,128050.0
2019-09-25 10:55:00,10.83,10.83,10.79,10.8,47229.0,10.7575,10.7575,10.7178,10.7277,47229.0
2019-09-25 11:00:00,10.8,10.84,10.8,10.82,55891.0,10.7277,10.7675,10.7277,10.7476,55891.0
2019-09-25 11:05:00,10.82,10.84,10.8,10.83,63645.0,10.7476,10.7675,10.7277,10.7575,63645.0
2019-09-25 11:10:00,10.83,10.84,10.78,10.79,130038.0,10.7575,10.7675,10.7079,10.7178,130038.0
2019-09-25 11:15:00,10.79,10.8,10.79,10.79,28956.0,10.7178,10.7277,10.7178,10.7178,28956.0
2019-09-25 11:20:00,10.79,10.8,10.78,10.79,54205.0,10.7178,10.7277,10.7079,10.7178,54205.0
2019-09-25 11:25:00,10.79,10.82,10.78,10.79,76815.0,10.7178,10.7476,10.7079,10.7178,76815.0
2019-09-25 11:30:00,10.79,10.89,10.78,10.85,82672.0,10.7178,10.8171,10.7079,10.7774,82672.0
2019-09-25 11:35:00,10.85,10.85,10.8,10.8,9219.0,10.7774,10.7774,10.7277,10.7277,9219.0
2019-09-25 11:40:00,10.8,10.81,10.76,10.8,47413.0,10.7277,10.7377,10.688,10.7277,47413.0
2019-09-25 11:45:00,10.8,10.82,10.78,10.79,27976.0,10.7277,10.7476,10.7079,10.7178,27976.0
2019-09-25 11:50:00,10.79,10.8,10.78,10.8,24000.0,10.7178,10.7277,10.7079,10.7277,24000.0
2019-09-25 11:55:00,10.8,10.83,10.78,10.8,29495.0,10.7277,10.7575,10.7079,10.7277,29495.0
2019-09-25 12:00:00,10.8,10.81,10.79,10.79,32600.0,10.7277,10.7377,10.7178,10.7178,32600.0
2019-09-25 12:05:00,10.8,10.81,10.79,10.79,38544.0,10.7277,10.7377,10.7178,10.7178,38544.0
2019-09-25 12:10:00,10.79,10.81,10.76,10.79,63365.0,10.7178,10.7377,10.688,10.7178,63365.0
2019-09-25 12:15:00,10.79,10.8,10.77,10.77,16921.0,10.7178,10.7277,10.6979,10.6979,16921.0
2019-09-25 12:20:00,10.78,10.79,10.71,10.71,80600.0,10.7079,10.7178,10.6383,10.6383,80600.0
2019-09-25 12:25:00,10.72,10.8,10.68,10.72,212734.0,10.6483,10.7277,10.6085,10.6483,212734.0
2019-09-25 12:30:00,10.71,10.72,10.65,10.7,60127.0,10.6383,10.6483,10.5787,10.6284,60127.0
2019-09-25 12:35:00,10.7,10.7,10.66,10.67,15948.0,10.6284,10.6284,10.5887,10.5986,15948.0
2019-09-25 12:40:00,10.68,10.75,10.66,10.75,54521.0,10.6085,10.6781,10.5887,10.6781,54521.0
2019-09-25 12:45:00,10.76,10.77,10.71,10.72,56521.0,10.688,10.6979,10.6383,10.6483,56521.0
2019-09-25 12:50:00,10.72,10.73,10.69,10.7,32599.0,10.6483,10.6582,10.6185,10.6284,32599.0
2019-09-25 12:55:00,10.71,10.72,10.67,10.67,41860.0,10.6383,10.6483,10.5986,10.5986,41860.0
2019-09-25 13:00:00,10.68,10.69,10.67,10.69,37492.0,10.6085,10.6185,10.5986,10.6185,37492.0
2019-09-25 13:05:00,10.69,10.7,10.67,10.68,43742.0,10.6185,10.6284,10.5986,10.6085,43742.0
2019-09-25 13:10:00,10.68,10.75,10.67,10.73,93422.0,10.6085,10.6781,10.5986,10.6582,93422.0
2019-09-25 13:15:00,10.73,10.73,10.65,10.66,56993.0,10.6582,10.6582,10.5787,10.5887,56993.0
2019-09-25 13:20:00,10.66,10.69,10.63,10.69,144233.0,10.5887,10.6185,10.5589,10.6185,144233.0
2019-09-25 13:25:00,10.69,10.76,10.68,10.7,77607.0,10.6185,10.688,10.6085,10.6284,77607.0
2019-09-25 13:30:00,10.69,10.71,10.67,10.7,43563.0,10.6185,10.6383,10.5986,10.6284,43563.0
2019-09-25 13:35:00,10.71,10.81,10.7,10.78,82822.0,10.6383,10.7377,10.6284,10.7079,82822.0
2019-09-25 13:40:00,10.78,10.78,10.74,10.75,40124.0,10.7079,10.7079,10.6681,10.6781,40124.0
2019-09-25 13:45:00,10.76,10.76,10.73,10.74,37231.0,10.688,10.688,10.6582,10.6681,37231.0
2019-09-25 13:50:00,10.73,10.74,10.7,10.71,67866.0,10.6582,10.6681,10.6284,10.6383,67866.0
2019-09-25 13:55:00,10.71,10.78,10.71,10.75,41713.0,10.6383,10.7079,10.6383,10.6781,41713.0
2019-09-25 14:00:00,10.74,10.75,10.73,10.74,6124.0,10.6681,10.6781,10.6582,10.6681,6124.0
2019-09-25 14:05:00,10.74,10.74,10.7,10.7,16433.0,10.6681,10.6681,10.6284,10.6284,16433.0
2019-09-25 14:10:00,10.71,10.75,10.7,10.75,48639.0,10.6383,10.6781,10.6284,10.6781,48639.0
2019-09-25 14:15:00,10.75,10.76,10.72,10.72,144350.0,10.6781,10.688,10.6483,10.6483,144350.0
2019-09-25 14:20:00,10.72,10.73,10.7,10.71,28609.0,10.6483,10.6582,10.6284,10.6383,28609.0
2019-09-25 14:25:00,10.71,10.72,10.71,10.71,12342.0,10.6383,10.6483,10.6383,10.6383,12342.0
2019-09-25 14:30:00,10.71,10.73,10.63,10.67,284311.0,10.6383,10.6582,10.5589,10.5986,284311.0
2019-09-25 14:35:00,10.68,10.72,10.66,10.68,154190.0,10.6085,10.6483,10.5887,10.6085,154190.0
2019-09-25 14:40:00,10.69,10.71,10.68,10.7,36734.0,10.6185,10.6383,10.6085,10.6284,36734.0
2019-09-25 14:45:00,10.71,10.76,10.7,10.71,58000.0,10.6383,10.688,10.6284,10.6383,58000.0
2019-09-25 14:50:00,10.71,10.81,10.71,10.77,107696.0,10.6383,10.7377,10.6383,10.6979,107696.0
2019-09-25 14:55:00,10.77,10.77,10.73,10.74,23034.0,10.6979,10.6979,10.6582,10.6681,23034.0
2019-09-25 15:00:00,10.74,10.75,10.73,10.75,22830.0,10.6681,10.6781,10.6582,10.6781,22830.0
2019-09-25 15:05:00,10.74,10.76,10.73,10.75,29589.0,10.6681,10.688,10.6582,10.6781,29589.0
2019-09-25 15:10:00,10.75,10.76,10.74,10.75,55790.0,10.6781,10.688,10.6681,10.6781,55790.0
2019-09-25 15:15:00,10.75,10.82,10.74,10.8,137334.0,10.6781,10.7476,10.6681,10.7277,137334.0
2019-09-25 15:20:00,10.79,10.83,10.78,10.79,68300.0,10.7178,10.7575,10.7079,10.7178,68300.0
2019-09-25 15:25:00,10.79,10.8,10.76,10.78,52593.0,10.7178,10.7277,10.688,10.7079,52593.0
2019-09-25 15:30:00,10.78,10.79,10.77,10.79,54819.0,10.7079,10.7178,10.6979,10.7178,54819.0
2019-09-25 15:35:00,10.78,10.82,10.78,10.82,93705.0,10.7079,10.7476,10.7079,10.7476,93705.0
2019-09-25 15:40:00,10.82,10.86,10.81,10.85,175374.0,10.7476,10.7873,10.7377,10.7774,175374.0
2019-09-25 15:45:00,10.85,10.86,10.81,10.82,179421.0,10.7774,10.7873,10.7377,10.7476,179421.0
2019-09-25 15:50:00,10.82,10.85,10.8,10.85,245242.0,10.7476,10.7774,10.7277,10.7774,245242.0
2019-09-25 15:55:00,10.85,10.86,10.77,10.78,406480.0,10.7774,10.7873,10.6979,10.7079,406480.0
2019-09-26 09:30:00,10.85,10.99,10.84,10.89,263488.0,10.7774,10.9165,10.7675,10.8171,263488.0
2019-09-26 09:35:00,10.89,11.21,10.88,11.08,584130.0,10.8171,11.135,10.8072,11.0059,584130.0
2019-09-26 09:40:00,11.08,11.3,11.02,11.17,491106.0,11.0059,11.2244,10.9463,11.0953,491106.0
2019-09-26 09:45:00,11.14,11.3,11.09,11.28,223747.0,11.0655,11.2244,11.0158,11.2045,223747.0
2019-09-26 09:50:00,11.27,11.28,11.1,11.2,234673.0,11.1946,11.2045,11.0257,11.1251,234673.0
2019-09-26 09:55:00,11.2,11.23,11.12,11.17,102433.0,11.1251,11.1549,11.0456,11.0953,102433.0
2019-09-26 10:00:00,11.18,11.32,11.17,11.2,201152.0,11.1052,11.2443,11.0953,11.1251,201152.0
2019-09-26 10:05:00,11.21,11.21,11.13,11.15,157982.0,11.135,11.135,11.0555,11.0754,157982.0
2019-09-26 10:10:00,11.15,11.17,11.12,11.16,274014.0,11.0754,11.0953,11.0456,11.0853,274014.0
2019-09-26 10:15:00,11.16,11.16,11.09,11.12,197583.0,11.0853,11.0853,11.0158,11.0456,197583.0
2019-09-26 10:20:00,11.12,11.12,11.0,11.05,163849.0,11.0456,11.0456,10.9264,10.9761,163849.0
2019-09-26 10:25:00,11.03,11.06,10.98,11.01,59000.0,10.9562,10.986,10.9065,10.9363,59000.0
2019-09-26 10:30:00,11.01,11.02,10.97,10.99,41492.0,10.9363,10.9463,10.8966,10.9165,41492.0
2019-09-26 10:35:00,10.98,11.0,10.95,10.95,51287.0,10.9065,10.9264,10.8767,10.8767,51287.0
2019-09-26 10:40:00,10.95,10.98,10.94,10.96,142343.0,10.8767,10.9065,10.8668,10.8867,142343.0
2019-09-26 10:45:00,10.95,10.96,10.91,10.91,26249.0,10.8767,10.8867,10.837,10.837,26249.0
2019-09-26 10:50:00,10.91,10.91,10.86,10.86,48477.0,10.837,10.837,10.7873,10.7873,48477.0
2019-09-26 10:55:00,10.86,10.86,10.75,10.77,123019.0,10.7873,10.7873,10.6781,10.6979,123019.0
2019-09-26 11:00:00,10.77,10.78,10.74,10.75,32846.0,10.6979,10.7079,10.6681,10.6781,32846.0
2019-09-26 11:05:00,10.76,10.77,10.69,10.71,95224.0,10.688,10.6979,10.6185,10.6383,95224.0
2019-09-26 11:10:00,10.7,10.79,10.7,10.78,196200.0,10.6284,10.7178,10.6284,10.7079,196200.0
2019-09-26 11:15:00,10.78,10.79,10.74,10.75,32464.0,10.7079,10.7178,10.6681,10.6781,32464.0
2019-09-26 11:20:00,10.75,10.79,10.74,10.75,112529.0,10.6781,10.7178,10.6681,10.6781,112529.0
2019-09-26 11:25:00,10.75,10.83,10.74,10.81,112556.0,10.6781,10.7575,10.6681,10.7377,112556.0
2019-09-26 11:30:00,10.81,10.82,10.78,10.79,52671.0,10.7377,10.7476,10.7079,10.7178,52671.0
2019-09-26 11:35:00,10.79,10.8,10.74,10.76,85544.0,10.7178,10.7277,10.6681,10.688,85544.0
2019-09-26 11:40:00,10.76,10.76,10.73,10.74,19747.0,10.688,10.688,10.6582,10.6681,19747.0
2019-09-26 11:45:00,10.74,10.78,10.74,10.76,40019.0,10.6681,10.7079,10.6681,10.688,40019.0
2019-09-26 11:50:00,10.76,10.76,10.68,10.7,216510.0,10.688,10.688,10.6085,10.6284,216510.0
2019-09-26 11:55:00,10.69,10.69,10.62,10.68,95807.0,10.6185,10.6185,10.5489,10.6085,95807.0
2019-09-26 12:00:00,10.68,10.77,10.67,10.73,113982.0,10.6085,10.6979,10.5986,10.6582,113982.0
2019-09-26 12:05:00,10.73,10.74,10.67,10.72,221686.0,10.6582,10.6681,10.5986,10.6483,221686.0
2019-09-26 12:10:00,10.71,10.72,10.68,10.7,19615.0,10.6383,10.6483,10.6085,10.6284,19615.0
2019-09-26 12:15:00,10.7,10.72,10.68,10.72,44532.0,10.6284,10.6483,10.6085,10.6483,44532.0
2019-09-26 12:20:00,10.71,10.73,10.69,10.71,45034.0,10.6383,10.6582,10.6185,10.6383,45034.0
2019-09-26 12:25:00,10.71,10.73,10.68,10.71,136495.0,10.6383,10.6582,10.6085,10.6383,136495.0
2019-09-26 12:30:00,10.71,10.73,10.69,10.7,59423.0,10.6383,10.6582,10.6185,10.6284,59423.0
2019-09-26 12:35:00,10.7,10.77,10.7,10.76,199401.0,10.6284,10.6979,10.6284,10.688,199401.0
2019-09-26 12:40:00,10.75,10.79,10.74,10.77,62420.0,10.6781,10.7178,10.6681,10.6979,62420.0
2019-09-26 12:45:00,10.76,10.77,10.72,10.72,51335.0,10.688,10.6979,10.6483,10.6483,51335.0
2019-09-26 12:50:00,10.72,10.74,10.7,10.71,123576.0,10.6483,10.6681,10.6284,10.6383,123576.0
2019-09-26 12:55:00,10.71,10.73,10.69,10.72,19599.0,10.6383,10.6582,10.6185,10.6483,19599.0
2019-09-26 13:00:00,10.72,10.73,10.69,10.72,138523.0,10.6483,10.6582,10.6185,10.6483,138523.0
2019-09-26 13:05:00,10.71,10.76,10.71,10.74,279019.0,10.6383,10.688,10.6383,10.6681,279019.0
2019-09-26 13:10:00,10.74,10.74,10.72,10.73,16483.0,10.6681,10.6681,10.6483,10.6582,16483.0
2019-09-26 13:15:00,10.73,10.74,10.7,10.71,15119.0,10.6582,10.6681,10.6284,10.6383,15119.0
2019-09-26 13:20:00,10.71,10.72,10.71,10.71,7225.0,10.6383,10.6483,10.6383,10.6383,7225.0
2019-09-26 13:25:00,10.71,10.73,10.71,10.73,3632.0,10.6383,10.6582,10.6383,10.6582,3632.0
2019-09-26 13:30:00,10.73,10.74,10.67,10.7,60046.0,10.6582,10.6681,10.5986,10.6284,60046.0
2019-09-26 13:35:00,10.7,10.73,10.7,10.71,29964.0,10.6284,10.6582,10.6284,10.6383,29964.0
2019-09-26 13:40:00,10.71,10.71,10.68,10.69,33776.0,10.6383,10.6383,10.6085,10.6185,33776.0
2019-09-26 13:45:00,10.7,10.71,10.68,10.69,20019.0,10.6284,10.6383,10.6085,10.6185,20019.0
2019-09-26 13:50:00,10.69,10.69,10.68,10.68,17623.0,10.6185,10.6185,10.6085,10.6085,17623.0
2019-09-26 13:55:00,10.69,10.72,10.68,10.7,58519.0,10.6185,10.6483,10.6085,10.6284,58519.0
2019-09-26 14:00:00,10.7,10.71,10.69,10.7,44812.0,10.6284,10.6383,10.6185,10.6284,44812.0
2019-09-26 14:05:00,10.7,10.72,10.68,10.71,330003.0,10.6284,10.6483,10.6085,10.6383,330003.0
2019-09-26 14:10:00,10.71,10.75,10.7,10.74,86428.0,10.6383,10.6781,10.6284,10.6681,86428.0
2019-09-26 14:15:00,10.75,10.75,10.72,10.73,36661.0,10.6781,10.6781,10.6483,10.6582,36661.0
2019-09-26 14:20:00,10.73,10.74,10.71,10.72,35217.0,10.6582,10.6681,10.6383,10.6483,35217.0
2019-09-26 14:25:00,10.72,10.73,10.72,10.73,16681.0,10.6483,10.6582,10.6483,10.6582,16681.0
2019-09-26 14:30:00,10.72,10.73,10.7,10.72,46915.0,10.6483,10.6582,10.6284,10.6483,46915.0
2019-09-26 14:35:00,10.72,10.74,10.72,10.73,55194.0,10.6483,10.6681,10.6483,10.6582,55194.0
2019-09-26 14:40:00,10.74,10.75,10.72,10.75,73146.0,10.6681,10.6781,10.6483,10.6781,73146.0
2019-09-26 14:45:00,10.75,10.75,10.72,10.74,83246.0,10.6781,10.6781,10.6483,10.6681,83246.0
2019-09-26 14:50:00,10.74,10.75,10.73,10.75,63946.0,10.6681,10.6781,10.6582,10.6781,63946.0
2019-09-26 14:55:00,10.74,10.8,10.74,10.8,59261.0,10.6681,10.7277,10.6681,10.7277,59261.0
2019-09-26 15:00:00,10.8,10.8,10.77,10.77,79151.0,10.7277,10.7277,10.6979,10.6979,79151.0
2019-09-26 15:05:00,10.78,10.78,10.74,10.76,91433.0,10.7079,10.7079,10.6681,10.688,91433.0
2019-09-26 15:10:00,10.76,10.76,10.75,10.76,18633.0,10.688,10.688,10.6781,10.688,18633.0
2019-09-26 15:15:00,10.76,10.76,10.69,10.72,130188.0,10.688,10.688,10.6185,10.6483,130188.0
2019-09-26 15:20:00,10.73,10.73,10.68,10.7,148019.0,10.6582,10.6582,10.6085,10.6284,148019.0
2019-09-26 15:25:00,10.7,10.73,10.69,10.73,101961.0,10.6284,10.6582,10.6185,10.6582,101961.0
2019-09-26 15:30:00,10.72,10.73,10.72,10.73,22850.0,10.6483,10.6582,10.6483,10.6582,22850.0
2019-09-26 15:35:00,10.72,10.73,10.68,10.68,249793.0,10.6483,10.6582,10.6085,10.6085,249793.0
2019-09-26 15:40:00,10.69,10.7,10.67,10.68,190915.0,10.6185,10.6284,10.5986,10.6085,190915.0
2019-09-26 15:45:00,10.68,10.71,10.66,10.69,183070.0,10.6085,10.6383,10.5887,10.6185,183070.0
2019-09-26 15:50:00,10.68,10.71,10.67,10.7,170744.0,10.6085,10.6383,10.5986,10.6284,170744.0
2019-09-26 15:55:00,10.7,10.71,10.67,10.69,496942.0,10.6284,10.6383,10.5986,10.6185,496942.0
2019-09-27 09:30:00,10.6,10.62,10.43,10.56,274248.0,10.5291,10.5489,10.3602,10.4894,274248.0
2019-09-27 09:35:00,10.55,10.57,10.37,10.43,115158.0,10.4794,10.4993,10.3006,10.3602,115158.0
2019-09-27 09:40:00,10.41,10.42,10.35,10.38,74748.0,10.3404,10.3503,10.2808,10.3106,74748.0
2019-09-27 09:45:00,10.4,10.48,10.37,10.47,124644.0,10.3304,10.4099,10.3006,10.4,124644.0
2019-09-27 09:50:00,10.48,10.5,10.4,10.4,66268.0,10.4099,10.4298,10.3304,10.3304,66268.0
2019-09-27 09:55:00,10.41,10.41,10.35,10.39,248044.0,10.3404,10.3404,10.2808,10.3205,248044.0
2019-09-27 10:00:00,10.39,10.41,10.21,10.23,230430.0,10.3205,10.3404,10.1417,10.1616,230430.0
2019-09-27 10:05:00,10.25,10.3,10.21,10.26,126648.0,10.1814,10.2311,10.1417,10.1914,126648.0
2019-09-27 10:10:00,10.27,10.33,10.21,10.31,99668.0,10.2013,10.2609,10.1417,10.241,99668.0
2019-09-27 10:15:00,10.31,10.32,10.26,10.27,149753.0,10.241,10.251,10.1914,10.2013,149753.0
2019-09-27 10:20:00,10.26,10.31,10.26,10.28,91300.0,10.1914,10.241,10.1914,10.2112,91300.0
2019-09-27 10:25:00,10.28,10.33,10.27,10.32,63403.0,10.2112,10.2609,10.2013,10.251,63403.0
2019-09-27 10:30:00,10.33,10.36,10.31,10.33,69044.0,10.2609,10.2907,10.241,10.2609,69044.0
2019-09-27 10:35:00,10.33,10.41,10.33,10.39,122267.0,10.2609,10.3404,10.2609,10.3205,122267.0
2019-09-27 10:40:00,10.38,10.39,10.36,10.37,38375.0,10.3106,10.3205,10.2907,10.3006,38375.0
2019-09-27 10:45:00,10.37,10.38,10.33,10.35,68810.0,10.3006,10.3106,10.2609,10.2808,68810.0
2019-09-27 10:50:00,10.35,10.38,10.34,10.37,44498.0,10.2808,10.3106,10.2708,10.3006,44498.0
2019-09-27 10:55:00,10.37,10.39,10.35,10.37,13450.0,10.3006,10.3205,10.2808,10.3006,13450.0
2019-09-27 11:00:00,10.38,10.38,10.34,10.35,64050.0,10.3106,10.3106,10.2708,10.2808,64050.0
2019-09-27 11:05:00,10.36,10.37,10.33,10.35,29335.0,10.2907,10.3006,10.2609,10.2808,29335.0
2019-09-27 11:10:00,10.36,10.38,10.35,10.36,10476.0,10.2907,10.3106,10.2808,10.2907,10476.0
2019-09-27 11:15:00,10.36,10.37,10.33,10.33,71007.0,10.2907,10.3006,10.2609,10.2609,71007.0
2019-09-27 11:20:00,10.33,10.36,10.33,10.34,37516.0,10.2609,10.2907,10.2609,10.2708,37516.0
2019-09-27 11:25:00,10.34,10.39,10.33,10.36,82367.0,10.2708,10.3205,10.2609,10.2907,82367.0
2019-09-27 11:30:00,10.37,10.5,10.37,10.41,290330.0,10.3006,10.4298,10.3006,10.3404,290330.0
2019-09-27 11:35:00,10.41,10.43,10.38,10.39,67934.0,10.3404,10.3602,10.3106,10.3205,67934.0
2019-09-27 11:40:00,10.38,10.39,10.34,10.35,50742.0,10.3106,10.3205,10.2708,10.2808,50742.0
2019-09-27 11:45:00,10.34,10.35,10.33,10.34,22101.0,10.2708,10.2808,10.2609,10.2708,22101.0
2019-09-27 11:50:00,10.33,10.35,10.33,10.34,30115.0,10.2609,10.2808,10.2609,10.2708,30115.0
2019-09-27 11:55:00,10.33,10.35,10.33,10.34,25209.0,10.2609,10.2808,10.2609,10.2708,25209.0
2019-09-27 12:00:00,10.33,10.34,10.33,10.33,17839.0,10.2609,10.2708,10.2609,10.2609,17839.0
2019-09-27 12:05:00,10.34,10.36,10.32,10.36,53120.0,10.2708,10.2907,10.251,10.2907,53120.0
2019-09-27 12:10:00,10.35,10.36,10.25,10.26,122517.0,10.2808,10.2907,10.1814,10.1914,122517.0
2019-09-27 12:15:00,10.26,10.28,10.22,10.27,97346.0,10.1914,10.2112,10.1516,10.2013,97346.0
2019-09-27 12:20:00,10.28,10.28,10.23,10.24,52402.0,10.2112,10.2112,10.1616,10.1715,52402.0
2019-09-27 12:25:00,10.23,10.26,10.23,10.24,25386.0,10.1616,10.1914,10.1616,10.1715,25386.0
2019-09-27 12:30:00,10.25,10.26,10.23,10.26,37865.0,10.1814,10.1914,10.1616,10.1914,37865.0
2019-09-27 12:35:00,10.26,10.26,10.23,10.25,35550.0,10.1914,10.1914,10.1616,10.1814,35550.0
2019-09-27 12:40:00,10.25,10.25,10.22,10.23,52849.0,10.1814,10.1814,10.1516,10.1616,52849.0
2019-09-27 12:45:00,10.24,10.25,10.2,10.21,74235.0,10.1715,10.1814,10.1318,10.1417,74235.0
2019-09-27 12:50:00,10.21,10.21,10.18,10.19,187725.0,10.1417,10.1417,10.1119,10.1218,187725.0
2019-09-27 12:55:00,10.19,10.19,10.13,10.13,91953.0,10.1218,10.1218,10.0622,10.0622,91953.0
2019-09-27 13:00:00,10.14,10.14,10.05,10.06,127803.0,10.0722,10.0722,9.9828,9.9927,127803.0
2019-09-27 13:05:00,10.07,10.11,10.03,10.1,169429.0,10.0026,10.0424,9.9629,10.0324,169429.0
2019-09-27 13:10:00,10.11,10.11,10.08,10.09,117415.0,10.0424,10.0424,10.0126,10.0225,117415.0
2019-09-27 13:15:00,10.09,10.14,10.08,10.11,61730.0,10.0225,10.0722,10.0126,10.0424,61730.0
2019-09-27 13:20:00,10.11,10.2,10.1,10.16,113003.0,10.0424,10.1318,10.0324,10.092,113003.0
2019-09-27 13:25:00,10.15,10.17,10.13,10.15,58122.0,10.0821,10.102,10.0622,10.0821,58122.0
2019-09-27 13:30:00,10.14,10.18,10.13,10.18,64045.0,10.0722,10.1119,10.0622,10.1119,64045.0
2019-09-27 13:35:00,10.18,10.2,10.15,10.2,53715.0,10.1119,10.1318,10.0821,10.1318,53715.0
2019-09-27 13:40:00,10.2,10.2,10.15,10.16,53913.0,10.1318,10.1318,10.0821,10.092,53913.0
2019-09-27 13:45:00,10.17,10.17,10.13,10.14,50145.0,10.102,10.102,10.0622,10.0722,50145.0
2019-09-27 13:50:00,10.14,10.14,10.08,10.08,69350.0,10.0722,10.0722,10.0126,10.0126,69350.0
2019-09-27 13:55:00,10.08,10.11,10.07,10.09,49555.0,10.0126,10.0424,10.0026,10.0225,49555.0
2019-09-27 14:00:00,10.08,10.09,10.05,10.06,112847.0,10.0126,10.0225,9.9828,9.9927,112847.0
2019-09-27 14:05:00,10.06,10.09,10.05,10.09,64038.0,9.9927,10.0225,9.9828,10.0225,64038.0
2019-09-27 14:10:00,10.09,10.17,10.06,10.15,105400.0,10.0225,10.102,9.9927,10.0821,105400.0
2019-09-27 14:15:00,10.14,10.2,10.14,10.18,71829.0,10.0722,10.1318,10.0722,10.1119,71829.0
2019-09-27 14:20:00,10.18,10.2,10.15,10.16,66121.0,10.1119,10.1318,10.0821,10.092,66121.0
2019-09-27 14:25:00,10.16,10.18,10.14,10.15,289869.0,10.092,10.1119,10.0722,10.0821,289869.0
2019-09-27 14:30:00,10.15,10.16,10.12,10.15,100833.0,10.0821,10.092,10.0523,10.0821,100833.0
2019-09-27 14:35:00,10.14,10.15,10.13,10.13,37269.0,10.0722,10.0821,10.0622,10.0622,37269.0
2019-09-27 14:40:00,10.13,10.15,10.12,10.12,91502.0,10.0622,10.0821,10.0523,10.0523,91502.0
2019-09-27 14:45:00,10.12,10.14,10.09,10.1,151046.0,10.0523,10.0722,10.0225,10.0324,151046.0
2019-09-27 14:50:00,10.1,10.11,10.07,10.09,64047.0,10.0324,10.0424,10.0026,10.0225,64047.0
2019-09-27 14:55:00,10.09,10.1,10.06,10.09,56608.0,10.0225,10.0324,9.9927,10.0225,56608.0
2019-09-27 15:00:00,10.1,10.12,10.08,10.12,36538.0,10.0324,10.0523,10.0126,10.0523,36538.0
2019-09-27 15:05:00,10.12,10.12,10.09,10.1,51001.0,10.0523,10.0523,10.0225,10.0324,51001.0
2019-09-27 15:10:00,10.09,10.12,10.09,10.1,162832.0,10.0225,10.0523,10.0225,10.0324,162832.0
2019-09-27 15:15:00,10.1,10.11,10.07,10.11,67441.0,10.0324,10.0424,10.0026,10.0424,67441.0
2019-09-27 15:20:00,10.1,10.1,10.06,10.09,73591.0,10.0324,10.0324,9.9927,10.0225,73591.0
2019-09-27 15:25:00,10.09,10.09,10.04,10.05,133413.0,10.0225,10.0225,9.9728,9.9828,133413.0
2019-09-27 15:30:00,10.05,10.08,10.05,10.06,68313.0,9.9828,10.0126,9.9828,9.9927,68313.0
2019-09-27 15:35:00,10.07,10.07,10.04,10.06,268687.0,10.0026,10.0026,9.9728,9.9927,268687.0
2019-09-27 15:40:00,10.05,10.05,10.0,10.01,260113.0,9.9828,9.9828,9.9331,9.943,260113.0
2019-09-27 15:45:00,10.01,10.03,10.0,10.01,612925.0,9.943,9.9629,9.9331,9.943,612925.0
2019-09-27 15:50:00,10.0,10.03,10.0,10.02,572010.0,9.9331,9.9629,9.9331,9.953,572010.0
2019-09-27 15:55:00,10.01,10.12,10.01,10.11,360858.0,9.943,10.0523,9.943,10.0424,360858.0
2019-09-30 09:30:00,10.09,10.13,9.96,10.0,207163.0,10.0225,10.0622,9.8934,9.9331,207163.0
2019-09-30 09:35:00,10.0,10.03,9.92,9.97,204809.0,9.9331,9.9629,9.8536,9.9033,204809.0
2019-09-30 09:40:00,9.97,9.97,9.83,9.87,211358.0,9.9033,9.9033,9.7642,9.804,211358.0
2019-09-30 09:45:00,9.86,9.9,9.82,9.86,78492.0,9.794,9.8338,9.7543,9.794,78492.0
2019-09-30 09:50:00,9.84,9.92,9.84,9.87,109870.0,9.7742,9.8536,9.7742,9.804,109870.0
2019-09-30 09:55:00,9.86,9.87,9.62,9.66,271802.0,9.794,9.804,9.5556,9.5954,271802.0
2019-09-30 10:00:00,9.65,9.78,9.59,9.71,194336.0,9.5854,9.7146,9.5258,9.645,194336.0
2019-09-30 10:05:00,9.71,9.77,9.67,9.74,111875.0,9.645,9.7046,9.6053,9.6748,111875.0
2019-09-30 10:10:00,9.73,9.83,9.7,9.79,196702.0,9.6649,9.7642,9.6351,9.7245,196702.0
2019-09-30 10:15:00,9.8,9.81,9.77,9.79,89718.0,9.7344,9.7444,9.7046,9.7245,89718.0
2019-09-30 10:20:00,9.79,9.81,9.77,9.8,33002.0,9.7245,9.7444,9.7046,9.7344,33002.0
2019-09-30 10:25:00,9.8,9.83,9.72,9.73,78541.0,9.7344,9.7642,9.655,9.6649,78541.0
2019-09-30 10:30:00,9.72,9.79,9.69,9.75,80100.0,9.655,9.7245,9.6252,9.6848,80100.0
2019-09-30 10:35:00,9.75,9.8,9.74,9.8,17849.0,9.6848,9.7344,9.6748,9.7344,17849.0
2019-09-30 10:40:00,9.8,9.81,9.78,9.79,26272.0,9.7344,9.7444,9.7146,9.7245,26272.0
2019-09-30 10:45:00,9.79,9.85,9.78,9.82,47421.0,9.7245,9.7841,9.7146,9.7543,47421.0
2019-09-30 10:50:00,9.81,9.84,9.81,9.82,27097.0,9.7444,9.7742,9.7444,9.7543,27097.0
2019-09-30 10:55:00,9.82,9.82,9.77,9.78,49531.0,9.7543,9.7543,9.7046,9.7146,49531.0
2019-09-30 11:00:00,9.78,9.78,9.74,9.75,49797.0,9.7146,9.7146,9.6748,9.6848,49797.0
2019-09-30 11:05:00,9.76,9.81,9.74,9.8,70052.0,9.6947,9.7444,9.6748,9.7344,70052.0
2019-09-30 11:10:00,9.8,9.83,9.8,9.81,14851.0,9.7344,9.7642,9.7344,9.7444,14851.0
2019-09-30 11:15:00,9.81,9.82,9.74,9.75,79257.0,9.7444,9.7543,9.6748,9.6848,79257.0
2019-09-30 11:20:00,9.74,9.81,9.73,9.8,55517.0,9.6748,9.7444,9.6649,9.7344,55517.0
2019-09-30 11:25:00,9.79,9.8,9.77,9.79,26005.0,9.7245,9.7344,9.7046,9.7245,26005.0
2019-09-30 11:30:00,9.79,9.81,9.78,9.79,44394.0,9.7245,9.7444,9.7146,9.7245,44394.0
2019-09-30 11:35:00,9.79,9.8,9.78,9.79,26933.0,9.7245,9.7344,9.7146,9.7245,26933.0
2019-09-30 11:40:00,9.79,9.8,9.76,9.78,45741.0,9.7245,9.7344,9.6947,9.7146,45741.0
2019-09-30 11:45:00,9.78,9.78,9.7,9.74,77865.0,9.7146,9.7146,9.6351,9.6748,77865.0
2019-09-30 11:50:00,9.74,9.78,9.73,9.77,41450.0,9.6748,9.7146,9.6649,9.7046,41450.0
2019-09-30 11:55:00,9.78,9.79,9.73,9.75,56478.0,9.7146,9.7245,9.6649,9.6848,56478.0
2019-09-30 12:00:00,9.75,9.75,9.73,9.74,22933.0,9.6848,9.6848,9.6649,9.6748,22933.0
2019-09-30 12:05:00,9.75,9.75,9.66,9.7,143538.0,9.6848,9.6848,9.5954,9.6351,143538.0
2019-09-30 12:10:00,9.7,9.72,9.65,9.7,69445.0,9.6351,9.655,9.5854,9.6351,69445.0
2019-09-30 12:15:00,9.7,9.73,9.69,9.72,29253.0,9.6351,9.6649,9.6252,9.655,29253.0
2019-09-30 12:20:00,9.73,9.73,9.68,9.69,68623.0,9.6649,9.6649,9.6152,9.6252,68623.0
2019-09-30 12:25:00,9.69,9.69,9.66,9.68,29991.0,9.6252,9.6252,9.5954,9.6152,29991.0
2019-09-30 12:30:00,9.67,9.68,9.65,9.66,91122.0,9.6053,9.6152,9.5854,9.5954,91122.0
2019-09-30 12:35:00,9.66,9.8,9.66,9.79,62913.0,9.5954,9.7344,9.5954,9.7245,62913.0
2019-09-30 12:40:00,9.79,9.86,9.78,9.86,78915.0,9.7245,9.794,9.7146,9.794,78915.0
2019-09-30 12:45:00,9.86,9.88,9.82,9.82,72779.0,9.794,9.8139,9.7543,9.7543,72779.0
2019-09-30 12:50:00,9.83,9.83,9.81,9.82,42293.0,9.7642,9.7642,9.7444,9.7543,42293.0
2019-09-30 12:55:00,9.82,9.93,9.81,9.88,132650.0,9.7543,9.8636,9.7444,9.8139,132650.0
2019-09-30 13:00:00,9.87,9.92,9.86,9.88,87712.0,9.804,9.8536,9.794,9.8139,87712.0
2019-09-30 13:05:00,9.89,9.97,9.88,9.93,70637.0,9.8238,9.9033,9.8139,9.8636,70637.0
2019-09-30 13:10:00,9.92,9.93,9.89,9.92,95722.0,9.8536,9.8636,9.8238,9.8536,95722.0
2019-09-30 13:15:00,9.92,9.94,9.89,9.92,87140.0,9.8536,9.8735,9.8238,9.8536,87140.0
2019-09-30 13:20:00,9.92,9.93,9.88,9.88,37998.0,9.8536,9.8636,9.8139,9.8139,37998.0
2019-09-30 13:25:00,9.89,9.9,9.86,9.88,50023.0,9.8238,9.8338,9.794,9.8139,50023.0
2019-09-30 13:30:00,9.88,9.9,9.87,9.88,38197.0,9.8139,9.8338,9.804,9.8139,38197.0
2019-09-30 13:35:00,9.88,9.9,9.88,9.88,27105.0,9.8139,9.8338,9.8139,9.8139,27105.0
2019-09-30 13:40:00,9.89,9.89,9.88,9.88,21713.0,9.8238,9.8238,9.8139,9.8139,21713.0
2019-09-30 13:45:00,9.88,9.9,9.88,9.9,64311.0,9.8139,9.8338,9.8139,9.8338,64311.0
2019-09-30 13:50:00,9.9,9.9,9.87,9.9,33722.0,9.8338,9.8338,9.804,9.8338,33722.0
2019-09-30 13:55:00,9.9,9.9,9.83,9.87,82728.0,9.8338,9.8338,9.7642,9.804,82728.0
2019-09-30 14:00:00,9.88,9.88,9.87,9.88,23288.0,9.8139,9.8139,9.804,9.8139,23288.0
2019-09-30 14:05:00,9.88,9.9,9.86,9.9,30989.0,9.8139,9.8338,9.794,9.8338,30989.0
2019-09-30 14:10:00,9.9,9.9,9.88,9.89,121200.0,9.8338,9.8338,9.8139,9.8238,121200.0
2019-09-30 14:15:00,9.89,9.9,9.88,9.89,33038.0,9.8238,9.8338,9.8139,9.8238,33038.0
2019-09-30 14:20:00,9.89,9.9,9.87,9.9,91985.0,9.8238,9.8338,9.804,9.8338,91985.0
2019-09-30 14:25:00,9.9,9.9,9.89,9.9,166985.0,9.8338,9.8338,9.8238,9.8338,166985.0
2019-09-30 14:30:00,9.9,9.9,9.89,9.9,78670.0,9.8338,9.8338,9.8238,9.8338,78670.0
2019-09-30 14:35:00,9.9,9.9,9.85,9.89,143566.0,9.8338,9.8338,9.7841,9.8238,143566.0
2019-09-30 14:40:00,9.89,9.94,9.88,9.93,42910.0,9.8238,9.8735,9.8139,9.8636,42910.0
2019-09-30 14:45:00,9.93,10.01,9.92,10.01,123834.0,9.8636,9.943,9.8536,9.943,123834.0
2019-09-30 14:50:00,10.01,10.04,9.89,10.04,219270.0,9.943,9.9728,9.8238,9.9728,219270.0
2019-09-30 14:55:00,10.04,10.08,10.02,10.04,60118.0,9.9728,10.0126,9.953,9.9728,60118.0
2019-09-30 15:00:00,10.04,10.06,10.02,10.04,67296.0,9.9728,9.9927,9.953,9.9728,67296.0
2019-09-30 15:05:00,10.05,10.06,10.04,10.05,31116.0,9.9828,9.9927,9.9728,9.9828,31116.0
2019-09-30 15:10:00,10.05,10.06,10.03,10.05,147246.0,9.9828,9.9927,9.9629,9.9828,147246.0
2019-09-30 15:15:00,10.05,10.13,10.04,10.11,201005.0,9.9828,10.0622,9.9728,10.0424,201005.0
2019-09-30 15:20:00,10.11,10.11,10.05,10.06,55497.0,10.0424,10.0424,9.9828,9.9927,55497.0
2019-09-30 15:25:00,10.06,10.15,10.06,10.13,83550.0,9.9927,10.0821,9.9927,10.0622,83550.0
2019-09-30 15:30:00,10.13,10.14,10.07,10.09,104264.0,10.0622,10.0722,10.0026,10.0225,104264.0
2019-09-30 15:35:00,10.09,10.12,10.04,10.1,230353.0,10.0225,10.0523,9.9728,10.0324,230353.0
2019-09-30 15:40:00,10.1,10.12,10.08,10.1,114169.0,10.0324,10.0523,10.0126,10.0324,114169.0
2019-09-30 15:45:00,10.1,10.12,10.05,10.09,354511.0,10.0324,10.0523,9.9828,10.0225,354511.0
2019-09-30 15:50:00,10.09,10.1,10.02,10.07,353951.0,10.0225,10.0324,9.953,10.0026,353951.0
2019-09-30 15:55:00,10.07,10.08,9.91,9.96,793931.0,10.0026,10.0126,9.8437,9.8934,793931.0
2019-10-01 09:30:00,9.86,9.95,9.67,9.85,214362.0,9.794,9.8834,9.6053,9.7841,214362.0
2019-10-01 09:35:00,9.87,9.89,9.74,9.75,54973.0,9.804,9.8238,9.6748,9.6848,54973.0
2019-10-01 09:40:00,9.75,9.76,9.6,9.66,136576.0,9.6848,9.6947,9.5358,9.5954,136576.0
2019-10-01 09:45:00,9.66,9.83,9.65,9.83,82605.0,9.5954,9.7642,9.5854,9.7642,82605.0
2019-10-01 09:50:00,9.83,9.91,9.81,9.9,56266.0,9.7642,9.8437,9.7444,9.8338,56266.0
2019-10-01 09:55:00,9.91,9.96,9.89,9.89,67161.0,9.8437,9.8934,9.8238,9.8238,67161.0
2019-10-01 10:00:00,9.88,9.9,9.83,9.85,34904.0,9.8139,9.8338,9.7642,9.7841,34904.0
2019-10-01 10:05:00,9.86,9.88,9.81,9.87,49919.0,9.794,9.8139,9.7444,9.804,49919.0
2019-10-01 10:10:00,9.88,9.9,9.85,9.86,37558.0,9.8139,9.8338,9.7841,9.794,37558.0
2019-10-01 10:15:00,9.85,9.86,9.83,9.84,24245.0,9.7841,9.794,9.7642,9.7742,24245.0
2019-10-01 10:20:00,9.85,9.86,9.77,9.79,55332.0,9.7841,9.794,9.7046,9.7245,55332.0
2019-10-01 10:25:00,9.79,9.8,9.72,9.74,40085.0,9.7245,9.7344,9.655,9.6748,40085.0
2019-10-01 10:30:00,9.74,9.82,9.74,9.82,25565.0,9.6748,9.7543,9.6748,9.7543,25565.0
2019-10-01 10:35:00,9.82,9.89,9.78,9.88,64234.0,9.7543,9.8238,9.7146,9.8139,64234.0
2019-10-01 10:40:00,9.89,9.95,9.89,9.93,176259.0,9.8238,9.8834,9.8238,9.8636,176259.0
2019-10-01 10:45:00,9.94,9.95,9.86,9.87,51848.0,9.8735,9.8834,9.794,9.804,51848.0
2019-10-01 10:50:00,9.87,9.87,9.8,9.8,41043.0,9.804,9.804,9.7344,9.7344,41043.0
2019-10-01 10:55:00,9.79,9.81,9.76,9.78,34429.0,9.7245,9.7444,9.6947,9.7146,34429.0
2019-10-01 11:00:00,9.79,9.81,9.75,9.79,59854.0,9.7245,9.7444,9.6848,9.7245,59854.0
2019-10-01 11:05:00,9.79,9.8,9.78,9.78,28309.0,9.7245,9.7344,9.7146,9.7146,28309.0
2019-10-01 11:10:00,9.78,9.87,9.77,9.82,147598.0,9.7146,9.804,9.7046,9.7543,147598.0
2019-10-01 11:15:00,9.82,9.82,9.76,9.78,40978.0,9.7543,9.7543,9.6947,9.7146,40978.0
2019-10-01 11:20:00,9.78,9.8,9.77,9.8,35138.0,9.7146,9.7344,9.7046,9.7344,35138.0
2019-10-01 11:25:00,9.8,9.81,9.75,9.79,54586.0,9.7344,9.7444,9.6848,9.7245,54586.0
2019-10-01 11:30:00,9.78,9.8,9.77,9.79,34183.0,9.7146,9.7344,9.7046,9.7245,34183.0
2019-10-01 11:35:00,9.79,9.82,9.78,9.8,24545.0,9.7245,9.7543,9.7146,9.7344,24545.0
2019-10-01 11:40:00,9.8,9.81,9.78,9.8,45147.0,9.7344,9.7444,9.7146,9.7344,45147.0
2019-10-01 11:45:00,9.8,9.84,9.79,9.8,45265.0,9.7344,9.7742,9.7245,9.7344,45265.0
2019-10-01 11:50:00,9.8,9.81,9.73,9.79,281229.0,9.7344,9.7444,9.6649,9.7245,281229.0
2019-10-01 11:55:00,9.79,9.81,9.74,9.75,197240.0,9.7245,9.7444,9.6748,9.6848,197240.0
2019-10-01 12:00:00,9.75,9.81,9.75,9.78,85298.0,9.6848,9.7444,9.6848,9.7146,85298.0
2019-10-01 12:05:00,9.78,9.79,9.75,9.76,33775.0,9.7146,9.7245,9.6848,9.6947,33775.0
2019-10-01 12:10:00,9.75,9.76,9.71,9.74,85523.0,9.6848,9.6947,9.645,9.6748,85523.0
2019-10-01 12:15:00,9.74,9.78,9.73,9.78,28620.0,9.6748,9.7146,9.6649,9.7146,28620.0
2019-10-01 12:20:00,9.78,9.79,9.75,9.75,23053.0,9.7146,9.7245,9.6848,9.6848,23053.0
2019-10-01 12:25:00,9.75,9.77,9.75,9.77,14386.0,9.6848,9.7046,9.6848,9.7046,14386.0
2019-10-01 12:30:00,9.77,9.81,9.76,9.79,60867.0,9.7046,9.7444,9.6947,9.7245,60867.0
2019-10-01 12:35:00,9.79,9.81,9.78,9.8,25230.0,9.7245,9.7444,9.7146,9.7344,25230.0
2019-10-01 12:40:00,9.8,9.85,9.8,9.83,56015.0,9.7344,9.7841,9.7344,9.7642,56015.0
2019-10-01 12:45:00,9.82,9.94,9.82,9.89,510897.0,9.7543,9.8735,9.7543,9.8238,510897.0
2019-10-01 12:50:00,9.89,9.99,9.88,9.92,201148.0,9.8238,9.9232,9.8139,9.8536,201148.0
2019-10-01 12:55:00,9.92,10.05,9.92,10.04,179073.0,9.8536,9.9828,9.8536,9.9728,179073.0
2019-10-01 13:00:00,10.04,10.09,9.98,9.98,137185.0,9.9728,10.0225,9.9132,9.9132,137185.0
2019-10-01 13:05:00,9.99,10.01,9.92,9.92,66277.0,9.9232,9.943,9.8536,9.8536,66277.0
2019-10-01 13:10:00,9.91,9.98,9.86,9.98,62538.0,9.8437,9.9132,9.794,9.9132,62538.0
2019-10-01 13:15:00,9.97,10.01,9.93,9.99,52719.0,9.9033,9.943,9.8636,9.9232,52719.0
2019-10-01 13:20:00,10.0,10.02,9.97,9.97,74699.0,9.9331,9.953,9.9033,9.9033,74699.0
2019-10-01 13:25:00,9.98,9.99,9.96,9.99,101973.0,9.9132,9.9232,9.8934,9.9232,101973.0
2019-10-01 13:30:00,9.99,9.99,9.94,9.94,42116.0,9.9232,9.9232,9.8735,9.8735,42116.0
2019-10-01 13:35:00,9.95,9.96,9.88,9.92,81748.0,9.8834,9.8934,9.8139,9.8536,81748.0
2019-10-01 13:40:00,9.92,9.98,9.9,9.98,45532.0,9.8536,9.9132,9.8338,9.9132,45532.0
2019-10-01 13:45:00,9.98,10.01,9.97,10.0,81201.0,9.9132,9.943,9.9033,9.9331,81201.0
2019-10-01 13:50:00,10.0,10.0,9.96,9.97,54883.0,9.9331,9.9331,9.8934,9.9033,54883.0
2019-10-01 13:55:00,9.97,9.98,9.97,9.97,49590.0,9.9033,9.9132,9.9033,9.9033,49590.0
2019-10-01 14:00:00,9.97,10.02,9.96,10.01,225716.0,9.9033,9.953,9.8934,9.943,225716.0
2019-10-01 14:05:00,10.01,10.01,9.95,9.96,40598.0,9.943,9.943,9.8834,9.8934,40598.0
2019-10-01 14:10:00,9.96,9.97,9.92,9.93,187801.0,9.8934,9.9033,9.8536,9.8636,187801.0
2019-10-01 14:15:00,9.93,9.95,9.92,9.95,55221.0,9.8636,9.8834,9.8536,9.8834,55221.0
2019-10-01 14:20:00,9.96,9.99,9.95,9.97,85876.0,9.8934,9.9232,9.8834,9.9033,85876.0
2019-10-01 14:25:00,9.97,9.98,9.95,9.96,26453.0,9.9033,9.9132,9.8834,9.8934,26453.0
2019-10-01 14:30:00,9.96,10.0,9.96,9.99,108702.0,9.8934,9.9331,9.8934,9.9232,108702.0
2019-10-01 14:35:00,9.99,10.0,9.94,10.0,49284.0,9.9232,9.9331,9.8735,9.9331,49284.0
2019-10-01 14:40:00,10.0,10.01,9.98,9.99,53327.0,9.9331,9.943,9.9132,9.9232,53327.0
2019-10-01 14:45:00,9.99,10.0,9.98,10.0,33414.0,9.9232,9.9331,9.9132,9.9331,33414.0
2019-10-01 14:50:00,10.0,10.0,9.96,9.97,65879.0,9.9331,9.9331,9.8934,9.9033,65879.0
2019-10-01 14:55:00,9.97,10.0,9.95,9.96,107523.0,9.9033,9.9331,9.8834,9.8934,107523.0
2019-10-01 15:00:00,9.96,9.98,9.95,9.96,29409.0,9.8934,9.9132,9.8834,9.8934,29409.0
2019-10-01 15:05:00,9.96,10.01,9.95,9.97,64240.0,9.8934,9.943,9.8834,9.9033,64240.0
2019-10-01 15:10:00,9.97,9.97,9.93,9.95,47474.0,9.9033,9.9033,9.8636,9.8834,47474.0
2019-10-01 15:15:00,9.94,9.95,9.91,9.95,50987.0,9.8735,9.8834,9.8437,9.8834,50987.0
2019-10-01 15:20:00,9.95,9.95,9.92,9.95,66707.0,9.8834,9.8834,9.8536,9.8834,66707.0
2019-10-01 15:25:00,9.95,9.99,9.94,9.99,122347.0,9.8834,9.9232,9.8735,9.9232,122347.0
2019-10-01 15:30:00,9.99,9.99,9.94,9.96,66846.0,9.9232,9.9232,9.8735,9.8934,66846.0
2019-10-01 15:35:00,9.96,9.98,9.9,9.96,92198.0,9.8934,9.9132,9.8338,9.8934,92198.0
2019-10-01 15:40:00,9.96,9.98,9.93,9.95,108458.0,9.8934,9.9132,9.8636,9.8834,108458.0
2019-10-01 15:45:00,9.96,9.97,9.92,9.96,254030.0,9.8934,9.9033,9.8536,9.8934,254030.0
2019-10-01 15:50:00,9.96,10.02,9.95,10.02,322758.0,9.8934,9.953,9.8834,9.953,322758.0
2019-10-01 15:55:00,10.01,10.02,9.9,9.92,583068.0,9.943,9.953,9.8338,9.8536,583068.0
2019-10-02 09:30:00,9.75,9.75,9.37,9.42,378605.0,9.6848,9.6848,9.3073,9.357,378605.0
2019-10-02 09:35:00,9.41,9.54,9.35,9.37,217851.0,9.347,9.4762,9.2874,9.3073,217851.0
2019-10-02 09:40:00,9.37,9.37,9.16,9.17,239694.0,9.3073,9.3073,9.0987,9.1087,239694.0
2019-10-02 09:45:00,9.18,9.27,9.08,9.09,319163.0,9.1186,9.208,9.0193,9.0292,319163.0
2019-10-02 09:50:00,9.09,9.09,8.92,8.94,444973.0,9.0292,9.0292,8.8603,8.8802,444973.0
2019-10-02 09:55:00,8.96,9.1,8.92,9.03,298159.0,8.9001,9.0391,8.8603,8.9696,298159.0
2019-10-02 10:00:00,9.03,9.12,9.0,9.04,187385.0,8.9696,9.059,8.9398,8.9795,187385.0
2019-10-02 10:05:00,9.05,9.11,9.02,9.04,229903.0,8.9895,9.0491,8.9597,8.9795,229903.0
2019-10-02 10:10:00,9.04,9.18,9.03,9.15,359211.0,8.9795,9.1186,8.9696,9.0888,359211.0
2019-10-02 10:15:00,9.15,9.37,9.1,9.26,253563.0,9.0888,9.3073,9.0391,9.198,253563.0
2019-10-02 10:20:00,9.24,9.27,9.17,9.18,291256.0,9.1782,9.208,9.1087,9.1186,291256.0
2019-10-02 10:25:00,9.19,9.27,9.17,9.24,255747.0,9.1285,9.208,9.1087,9.1782,255747.0
2019-10-02 10:30:00,9.24,9.28,9.2,9.28,90247.0,9.1782,9.2179,9.1384,9.2179,90247.0
2019-10-02 10:35:00,9.26,9.35,9.24,9.25,195223.0,9.198,9.2874,9.1782,9.1881,195223.0
2019-10-02 10:40:00,9.25,9.28,9.22,9.24,84481.0,9.1881,9.2179,9.1583,9.1782,84481.0
2019-10-02 10:45:00,9.24,9.29,9.23,9.27,44699.0,9.1782,9.2278,9.1682,9.208,44699.0
2019-10-02 10:50:00,9.27,9.28,9.21,9.24,120631.0,9.208,9.2179,9.1484,9.1782,120631.0
2019-10-02 10:55:00,9.24,9.28,9.23,9.27,57910.0,9.1782,9.2179,9.1682,9.208,57910.0
2019-10-02 11:00:00,9.27,9.37,9.25,9.33,154270.0,9.208,9.3073,9.1881,9.2676,154270.0
2019-10-02 11:05:00,9.32,9.41,9.31,9.36,184144.0,9.2576,9.347,9.2477,9.2974,184144.0
2019-10-02 11:10:00,9.36,9.39,9.23,9.27,188851.0,9.2974,9.3272,9.1682,9.208,188851.0
2019-10-02 11:15:00,9.28,9.3,9.24,9.26,74372.0,9.2179,9.2378,9.1782,9.198,74372.0
2019-10-02 11:20:00,9.26,9.26,9.21,9.24,55903.0,9.198,9.198,9.1484,9.1782,55903.0
2019-10-02 11:25:00,9.25,9.26,9.21,9.26,115385.0,9.1881,9.198,9.1484,9.198,115385.0
2019-10-02 11:30:00,9.25,9.29,9.21,9.27,57149.0,9.1881,9.2278,9.1484,9.208,57149.0
2019-10-02 11:35:00,9.27,9.27,9.22,9.22,75766.0,9.208,9.208,9.1583,9.1583,75766.0
2019-10-02 11:40:00,9.22,9.27,9.21,9.27,68954.0,9.1583,9.208,9.1484,9.208,68954.0
2019-10-02 11:45:00,9.27,9.28,9.21,9.21,78484.0,9.208,9.2179,9.1484,9.1484,78484.0
2019-10-02 11:50:00,9.22,9.32,9.21,9.32,29222.0,9.1583,9.2576,9.1484,9.2576,29222.0
2019-10-02 11:55:00,9.31,9.34,9.28,9.28,28936.0,9.2477,9.2775,9.2179,9.2179,28936.0
2019-10-02 12:00:00,9.27,9.29,9.24,9.27,41469.0,9.208,9.2278,9.1782,9.208,41469.0
2019-10-02 12:05:00,9.28,9.28,9.25,9.26,42522.0,9.2179,9.2179,9.1881,9.198,42522.0
2019-10-02 12:10:00,9.26,9.32,9.23,9.3,63822.0,9.198,9.2576,9.1682,9.2378,63822.0
2019-10-02 12:15:00,9.29,9.3,9.25,9.26,27507.0,9.2278,9.2378,9.1881,9.198,27507.0
2019-10-02 12:20:00,9.25,9.27,9.25,9.26,46555.0,9.1881,9.208,9.1881,9.198,46555.0
2019-10-02 12:25:00,9.25,9.26,9.25,9.26,17457.0,9.1881,9.198,9.1881,9.198,17457.0
2019-10-02 12:30:00,9.26,9.26,9.22,9.22,55544.0,9.198,9.198,9.1583,9.1583,55544.0
2019-10-02 12:35:00,9.22,9.23,9.19,9.2,86825.0,9.1583,9.1682,9.1285,9.1384,86825.0
2019-10-02 12:40:00,9.2,9.2,9.14,9.15,29915.0,9.1384,9.1384,9.0789,9.0888,29915.0
2019-10-02 12:45:00,9.14,9.17,9.14,9.15,46661.0,9.0789,9.1087,9.0789,9.0888,46661.0
2019-10-02 12:50:00,9.14,9.16,9.11,9.15,31023.0,9.0789,9.0987,9.0491,9.0888,31023.0
2019-10-02 12:55:00,9.15,9.17,9.15,9.17,37714.0,9.0888,9.1087,9.0888,9.1087,37714.0
2019-10-02 13:00:00,9.17,9.21,9.15,9.19,183662.0,9.1087,9.1484,9.0888,9.1285,183662.0
2019-10-02 13:05:00,9.19,9.25,9.16,9.25,336623.0,9.1285,9.1881,9.0987,9.1881,336623.0
2019-10-02 13:10:00,9.25,9.26,9.22,9.22,103160.0,9.1881,9.198,9.1583,9.1583,103160.0
2019-10-02 13:15:00,9.22,9.26,9.21,9.21,157394.0,9.1583,9.198,9.1484,9.1484,157394.0
2019-10-02 13:20:00,9.21,9.23,9.19,9.22,115257.0,9.1484,9.1682,9.1285,9.1583,115257.0
2019-10-02 13:25:00,9.22,9.23,9.15,9.17,58440.0,9.1583,9.1682,9.0888,9.1087,58440.0
2019-10-02 13:30:00,9.17,9.17,9.15,9.17,31412.0,9.1087,9.1087,9.0888,9.1087,31412.0
2019-10-02 13:35:00,9.17,9.19,9.16,9.18,32900.0,9.1087,9.1285,9.0987,9.1186,32900.0
2019-10-02 13:40:00,9.19,9.2,9.18,9.19,38333.0,9.1285,9.1384,9.1186,9.1285,38333.0
2019-10-02 13:45:00,9.19,9.19,9.18,9.19,23547.0,9.1285,9.1285,9.1186,9.1285,23547.0
2019-10-02 13:50:00,9.19,9.19,9.17,9.18,43657.0,9.1285,9.1285,9.1087,9.1186,43657.0
2019-10-02 13:55:00,9.18,9.19,9.14,9.14,82388.0,9.1186,9.1285,9.0789,9.0789,82388.0
2019-10-02 14:00:00,9.14,9.14,9.06,9.1,118023.0,9.0789,9.0789,8.9994,9.0391,118023.0
2019-10-02 14:05:00,9.1,9.1,9.07,9.09,57572.0,9.0391,9.0391,9.0093,9.0292,57572.0
2019-10-02 14:10:00,9.09,9.11,9.07,9.07,97110.0,9.0292,9.0491,9.0093,9.0093,97110.0
2019-10-02 14:15:00,9.08,9.1,9.05,9.08,69077.0,9.0193,9.0391,8.9895,9.0193,69077.0
2019-10-02 14:20:00,9.08,9.09,9.07,9.08,34258.0,9.0193,9.0292,9.0093,9.0193,34258.0
2019-10-02 14:25:00,9.08,9.11,9.07,9.1,167746.0,9.0193,9.0491,9.0093,9.0391,167746.0
2019-10-02 14:30:00,9.11,9.14,9.1,9.12,193968.0,9.0491,9.0789,9.0391,9.059,193968.0
2019-10-02 14:35:00,9.12,9.12,9.09,9.11,112601.0,9.059,9.059,9.0292,9.0491,112601.0
2019-10-02 14:40:00,9.11,9.12,9.02,9.05,156882.0,9.0491,9.059,8.9597,8.9895,156882.0
2019-10-02 14:45:00,9.05,9.06,9.0,9.05,221024.0,8.9895,8.9994,8.9398,8.9895,221024.0
2019-10-02 14:50:00,9.04,9.05,9.04,9.04,46431.0,8.9795,8.9895,8.9795,8.9795,46431.0
2019-10-02 14:55:00,9.04,9.06,9.03,9.04,113858.0,8.9795,8.9994,8.9696,8.9795,113858.0
2019-10-02 15:00:00,9.03,9.08,9.02,9.02,82679.0,8.9696,9.0193,8.9597,8.9597,82679.0
2019-10-02 15:05:00,9.02,9.06,9.01,9.05,126612.0,8.9597,8.9994,8.9497,8.9895,126612.0
2019-10-02 15:10:00,9.04,9.05,9.03,9.04,282172.0,8.9795,8.9895,8.9696,8.9795,282172.0
2019-10-02 15:15:00,9.04,9.07,9.02,9.07,98207.0,8.9795,9.0093,8.9597,9.0093,98207.0
2019-10-02 15:20:00,9.07,9.07,9.04,9.05,211858.0,9.0093,9.0093,8.9795,8.9895,211858.0
2019-10-02 15:25:00,9.05,9.12,9.04,9.07,514019.0,8.9895,9.059,8.9795,9.0093,514019.0
2019-10-02 15:30:00,9.08,9.1,9.05,9.08,85772.0,9.0193,9.0391,8.9895,9.0193,85772.0
2019-10-02 15:35:00,9.07,9.08,9.03,9.04,160004.0,9.0093,9.0193,8.9696,8.9795,160004.0
2019-10-02 15:40:00,9.04,9.06,8.99,9.01,369163.0,8.9795,8.9994,8.9299,8.9497,369163.0
2019-10-02 15:45:00,9.02,9.05,9.0,9.01,325101.0,8.9597,8.9895,8.9398,8.9497,325101.0
2019-10-02 15:50:00,9.01,9.06,9.0,9.06,362012.0,8.9497,8.9994,8.9398,8.9994,362012.0
2019-10-02 15:55:00,9.06,9.09,8.92,8.97,2084277.0,8.9994,9.0292,8.8603,8.91,2084277.0
2019-10-03 09:30:00,9.09,9.18,9.01,9.15,251859.0,9.0292,9.1186,8.9497,9.0888,251859.0
2019-10-03 09:35:00,9.17,9.19,9.1,9.12,55300.0,9.1087,9.1285,9.0391,9.059,55300.0
2019-10-03 09:40:00,9.12,9.12,9.04,9.05,33355.0,9.059,9.059,8.9795,8.9895,33355.0
2019-10-03 09:45:00,9.05,9.18,9.04,9.14,193262.0,8.9895,9.1186,8.9795,9.0789,193262.0
2019-10-03 09:50:00,9.14,9.18,9.14,9.16,41516.0,9.0789,9.1186,9.0789,9.0987,41516.0
2019-10-03 09:55:00,9.15,9.19,9.13,9.19,59392.0,9.0888,9.1285,9.0689,9.1285,59392.0
2019-10-03 10:00:00,9.19,9.19,9.07,9.09,61119.0,9.1285,9.1285,9.0093,9.0292,61119.0
2019-10-03 10:05:00,9.09,9.1,9.07,9.08,102168.0,9.0292,9.0391,9.0093,9.0193,102168.0
2019-10-03 10:10:00,9.09,9.12,9.04,9.1,236916.0,9.0292,9.059,8.9795,9.0391,236916.0
2019-10-03 10:15:00,9.1,9.14,9.07,9.13,84901.0,9.0391,9.0789,9.0093,9.0689,84901.0
2019-10-03 10:20:00,9.13,9.17,9.07,9.11,84582.0,9.0689,9.1087,9.0093,9.0491,84582.0
2019-10-03 10:25:00,9.11,9.13,9.09,9.12,42698.0,9.0491,9.0689,9.0292,9.059,42698.0
2019-10-03 10:30:00,9.12,9.12,9.05,9.08,82975.0,9.059,9.059,8.9895,9.0193,82975.0
2019-10-03 10:35:00,9.08,9.12,9.04,9.11,1186376.0,9.0193,9.059,8.9795,9.0491,1186376.0
2019-10-03 10:40:00,9.11,9.11,9.06,9.07,39638.0,9.0491,9.0491,8.9994,9.0093,39638.0
2019-10-03 10:45:00,9.06,9.1,9.06,9.08,33618.0,8.9994,9.0391,8.9994,9.0193,33618.0
2019-10-03 10:50:00,9.08,9.1,9.07,9.1,19585.0,9.0193,9.0391,9.0093,9.0391,19585.0
2019-10-03 10:55:00,9.11,9.22,9.1,9.22,40342.0,9.0491,9.1583,9.0391,9.1583,40342.0
2019-10-03 11:00:00,9.22,9.26,9.2,9.24,116709.0,9.1583,9.198,9.1384,9.1782,116709.0
2019-10-03 11:05:00,9.24,9.26,9.2,9.21,77294.0,9.1782,9.198,9.1384,9.1484,77294.0
2019-10-03 11:10:00,9.22,9.23,9.14,9.15,44141.0,9.1583,9.1682,9.0789,9.0888,44141.0
2019-10-03 11:15:00,9.15,9.17,9.11,9.13,56922.0,9.0888,9.1087,9.0491,9.0689,56922.0
2019-10-03 11:20:00,9.13,9.14,9.09,9.09,33640.0,9.0689,9.0789,9.0292,9.0292,33640.0
2019-10-03 11:25:00,9.1,9.1,9.08,9.09,40519.0,9.0391,9.0391,9.0193,9.0292,40519.0
2019-10-03 11:30:00,9.09,9.12,9.08,9.12,31156.0,9.0292,9.059,9.0193,9.059,31156.0
2019-10-03 11:35:00,9.12,9.13,9.1,9.11,14629.0,9.059,9.0689,9.0391,9.0491,14629.0
2019-10-03 11:40:00,9.1,9.17,9.1,9.17,30785.0,9.0391,9.1087,9.0391,9.1087,30785.0
2019-10-03 11:45:00,9.17,9.17,9.16,9.17,13729.0,9.1087,9.1087,9.0987,9.1087,13729.0
2019-10-03 11:50:00,9.17,9.25,9.16,9.21,54959.0,9.1087,9.1881,9.0987,9.1484,54959.0
2019-10-03 11:55:00,9.21,9.22,9.19,9.21,10530.0,9.1484,9.1583,9.1285,9.1484,10530.0
2019-10-03 12:00:00,9.21,9.21,9.17,9.18,11001.0,9.1484,9.1484,9.1087,9.1186,11001.0
2019-10-03 12:05:00,9.18,9.19,9.17,9.19,26103.0,9.1186,9.1285,9.1087,9.1285,26103.0
2019-10-03 12:10:00,9.19,9.19,9.18,9.19,15443.0,9.1285,9.1285,9.1186,9.1285,15443.0
2019-10-03 12:15:00,9.18,9.19,9.17,9.18,46609.0,9.1186,9.1285,9.1087,9.1186,46609.0
2019-10-03 12:20:00,9.18,9.19,9.17,9.18,16183.0,9.1186,9.1285,9.1087,9.1186,16183.0
2019-10-03 12:25:00,9.19,9.19,9.17,9.18,50555.0,9.1285,9.1285,9.1087,9.1186,50555.0
2019-10-03 12:30:00,9.17,9.19,9.17,9.18,11526.0,9.1087,9.1285,9.1087,9.1186,11526.0
2019-10-03 12:35:00,9.18,9.19,9.17,9.19,31495.0,9.1186,9.1285,9.1087,9.1285,31495.0
2019-10-03 12:40:00,9.19,9.2,9.18,9.19,28999.0,9.1285,9.1384,9.1186,9.1285,28999.0
2019-10-03 12:45:00,9.2,9.22,9.19,9.2,24620.0,9.1384,9.1583,9.1285,9.1384,24620.0
2019-10-03 12:50:00,9.2,9.2,9.18,9.2,29696.0,9.1384,9.1384,9.1186,9.1384,29696.0
2019-10-03 12:55:00,9.2,9.21,9.18,9.2,23640.0,9.1384,9.1484,9.1186,9.1384,23640.0
2019-10-03 13:00:00,9.2,9.21,9.19,9.2,34616.0,9.1384,9.1484,9.1285,9.1384,34616.0
2019-10-03 13:05:00,9.19,9.2,9.18,9.19,13023.0,9.1285,9.1384,9.1186,9.1285,13023.0
2019-10-03 13:10:00,9.19,9.2,9.18,9.19,28278.0,9.1285,9.1384,9.1186,9.1285,28278.0
2019-10-03 13:15:00,9.19,9.2,9.18,9.2,40071.0,9.1285,9.1384,9.1186,9.1384,40071.0
2019-10-03 13:20:00,9.2,9.21,9.19,9.2,37548.0,9.1384,9.1484,9.1285,9.1384,37548.0
2019-10-03 13:25:00,9.21,9.21,9.2,9.21,9885.0,9.1484,9.1484,9.1384,9.1484,9885.0
2019-10-03 13:30:00,9.21,9.22,9.2,9.21,19580.0,9.1484,9.1583,9.1384,9.1484,19580.0
2019-10-03 13:35:00,9.21,9.22,9.19,9.2,24371.0,9.1484,9.1583,9.1285,9.1384,24371.0
2019-10-03 13:40:00,9.2,9.21,9.2,9.21,7700.0,9.1384,9.1484,9.1384,9.1484,7700.0
2019-10-03 13:45:00,9.21,9.21,9.16,9.2,42499.0,9.1484,9.1484,9.0987,9.1384,42499.0
2019-10-03 13:50:00,9.2,9.21,9.19,9.21,14577.0,9.1384,9.1484,9.1285,9.1484,14577.0
2019-10-03 13:55:00,9.21,9.21,9.19,9.2,15124.0,9.1484,9.1484,9.1285,9.1384,15124.0
2019-10-03 14:00:00,9.2,9.21,9.19,9.21,22469.0,9.1384,9.1484,9.1285,9.1484,22469.0
2019-10-03 14:05:00,9.21,9.24,9.2,9.22,80179.0,9.1484,9.1782,9.1384,9.1583,80179.0
2019-10-03 14:10:00,9.22,9.25,9.22,9.25,39335.0,9.1583,9.1881,9.1583,9.1881,39335.0
2019-10-03 14:15:00,9.24,9.25,9.23,9.24,16337.0,9.1782,9.1881,9.1682,9.1782,16337.0
2019-10-03 14:20:00,9.24,9.26,9.23,9.26,190715.0,9.1782,9.198,9.1682,9.198,190715.0
2019-10-03 14:25:00,9.26,9.28,9.24,9.26,176425.0,9.198,9.2179,9.1782,9.198,176425.0
2019-10-03 14:30:00,9.25,9.28,9.25,9.28,68147.0,9.1881,9.2179,9.1881,9.2179,68147.0
2019-10-03 14:35:00,9.28,9.28,9.27,9.27,35645.0,9.2179,9.2179,9.208,9.208,35645.0
2019-10-03 14:40:00,9.27,9.34,9.27,9.34,116775.0,9.208,9.2775,9.208,9.2775,116775.0
2019-10-03 14:45:00,9.34,9.4,9.3,9.33,135879.0,9.2775,9.3371,9.2378,9.2676,135879.0
2019-10-03 14:50:00,9.33,9.35,9.31,9.34,41289.0,9.2676,9.2874,9.2477,9.2775,41289.0
2019-10-03 14:55:00,9.34,9.37,9.33,9.37,50986.0,9.2775,9.3073,9.2676,9.3073,50986.0
2019-10-03 15:00:00,9.37,9.43,9.36,9.42,84486.0,9.3073,9.3669,9.2974,9.357,84486.0
2019-10-03 15:05:00,9.43,9.44,9.39,9.44,53780.0,9.3669,9.3768,9.3272,9.3768,53780.0
2019-10-03 15:10:00,9.43,9.44,9.4,9.42,67581.0,9.3669,9.3768,9.3371,9.357,67581.0
2019-10-03 15:15:00,9.42,9.42,9.37,9.38,62056.0,9.357,9.357,9.3073,9.3172,62056.0
2019-10-03 15:20:00,9.38,9.42,9.38,9.41,84242.0,9.3172,9.357,9.3172,9.347,84242.0
2019-10-03 15:25:00,9.4,9.48,9.39,9.46,200401.0,9.3371,9.4166,9.3272,9.3967,200401.0
2019-10-03 15:30:00,9.46,9.47,9.43,9.43,74982.0,9.3967,9.4066,9.3669,9.3669,74982.0
2019-10-03 15:35:00,9.44,9.45,9.43,9.44,68555.0,9.3768,9.3868,9.3669,9.3768,68555.0
2019-10-03 15:40:00,9.45,9.52,9.44,9.48,166220.0,9.3868,9.4563,9.3768,9.4166,166220.0
2019-10-03 15:45:00,9.47,9.51,9.44,9.48,171094.0,9.4066,9.4464,9.3768,9.4166,171094.0
2019-10-03 15:50:00,9.47,9.51,9.45,9.47,233488.0,9.4066,9.4464,9.3868,9.4066,233488.0
2019-10-03 15:55:00,9.48,9.57,9.47,9.55,578676.0,9.4166,9.506,9.4066,9.4861,578676.0
2019-10-04 09:30:00,9.69,10.36,9.63,10.27,993390.0,9.6252,10.2907,9.5656,10.2013,993390.0
2019-10-04 09:35:00,10.28,10.4,10.24,10.38,723726.0,10.2112,10.3304,10.1715,10.3106,723726.0
2019-10-04 09:40:00,10.38,10.67,10.37,10.5,929001.0,10.3106,10.5986,10.3006,10.4298,929001.0
2019-10-04 09:45:00,10.5,10.65,10.43,10.49,498148.0,10.4298,10.5787,10.3602,10.4198,498148.0
2019-10-04 09:50:00,10.48,10.62,10.41,10.53,392909.0,10.4099,10.5489,10.3404,10.4596,392909.0
2019-10-04 09:55:00,10.53,10.53,10.35,10.49,370433.0,10.4596,10.4596,10.2808,10.4198,370433.0
2019-10-04 10:00:00,10.49,10.55,10.47,10.54,223912.0,10.4198,10.4794,10.4,10.4695,223912.0
2019-10-04 10:05:00,10.54,10.55,10.4,10.47,202063.0,10.4695,10.4794,10.3304,10.4,202063.0
2019-10-04 10:10:00,10.47,10.54,10.38,10.49,362014.0,10.4,10.4695,10.3106,10.4198,362014.0
2019-10-04 10:15:00,10.51,10.62,10.46,10.55,173457.0,10.4397,10.5489,10.39,10.4794,173457.0
2019-10-04 10:20:00,10.55,10.64,10.55,10.64,221173.0,10.4794,10.5688,10.4794,10.5688,221173.0
2019-10-04 10:25:00,10.63,10.64,10.55,10.58,191398.0,10.5589,10.5688,10.4794,10.5092,191398.0
2019-10-04 10:30:00,10.57,10.62,10.49,10.53,181544.0,10.4993,10.5489,10.4198,10.4596,181544.0
2019-10-04 10:35:00,10.54,10.56,10.48,10.51,95760.0,10.4695,10.4894,10.4099,10.4397,95760.0
2019-10-04 10:40:00,10.51,10.53,10.49,10.51,73090.0,10.4397,10.4596,10.4198,10.4397,73090.0
2019-10-04 10:45:00,10.51,10.51,10.47,10.48,231467.0,10.4397,10.4397,10.4,10.4099,231467.0
2019-10-04 10:50:00,10.47,10.5,10.34,10.47,333528.0,10.4,10.4298,10.2708,10.4,333528.0
2019-10-04 10:55:00,10.47,10.48,10.28,10.29,99815.0,10.4,10.4099,10.2112,10.2212,99815.0
2019-10-04 11:00:00,10.29,10.38,10.27,10.36,108671.0,10.2212,10.3106,10.2013,10.2907,108671.0
2019-10-04 11:05:00,10.35,10.37,10.24,10.33,270075.0,10.2808,10.3006,10.1715,10.2609,270075.0
2019-10-04 11:10:00,10.34,10.35,10.3,10.34,51568.0,10.2708,10.2808,10.2311,10.2708,51568.0
2019-10-04 11:15:00,10.34,10.38,10.28,10.29,168155.0,10.2708,10.3106,10.2112,10.2212,168155.0
2019-10-04 11:20:00,10.29,10.36,10.29,10.32,74347.0,10.2212,10.2907,10.2212,10.251,74347.0
2019-10-04 11:25:00,10.32,10.35,10.25,10.3,142779.0,10.251,10.2808,10.1814,10.2311,142779.0
2019-10-04 11:30:00,10.3,10.33,10.28,10.3,56609.0,10.2311,10.2609,10.2112,10.2311,56609.0
2019-10-04 11:35:00,10.3,10.34,10.27,10.34,126748.0,10.2311,10.2708,10.2013,10.2708,126748.0
2019-10-04 11:40:00,10.34,10.39,10.31,10.36,63102.0,10.2708,10.3205,10.241,10.2907,63102.0
2019-10-04 11:45:00,10.35,10.48,10.35,10.44,101675.0,10.2808,10.4099,10.2808,10.3702,101675.0
2019-10-04 11:50:00,10.43,10.45,10.4,10.43,28192.0,10.3602,10.3801,10.3304,10.3602,28192.0
2019-10-04 11:55:00,10.43,10.46,10.42,10.46,40896.0,10.3602,10.39,10.3503,10.39,40896.0
2019-10-04 12:00:00,10.46,10.61,10.46,10.52,230205.0,10.39,10.539,10.39,10.4496,230205.0
2019-10-04 12:05:00,10.53,10.54,10.51,10.53,232471.0,10.4596,10.4695,10.4397,10.4596,232471.0
2019-10-04 12:10:00,10.53,10.59,10.52,10.55,76536.0,10.4596,10.5192,10.4496,10.4794,76536.0
2019-10-04 12:15:00,10.55,10.57,10.49,10.5,95009.0,10.4794,10.4993,10.4198,10.4298,95009.0
2019-10-04 12:20:00,10.5,10.51,10.47,10.5,54868.0,10.4298,10.4397,10.4,10.4298,54868.0
2019-10-04 12:25:00,10.5,10.55,10.49,10.54,38847.0,10.4298,10.4794,10.4198,10.4695,38847.0
2019-10-04 12:30:00,10.54,10.56,10.51,10.53,76732.0,10.4695,10.4894,10.4397,10.4596,76732.0
2019-10-04 12:35:00,10.53,10.56,10.52,10.56,46991.0,10.4596,10.4894,10.4496,10.4894,46991.0
2019-10-04 12:40:00,10.56,10.63,10.55,10.62,220561.0,10.4894,10.5589,10.4794,10.5489,220561.0
2019-10-04 12:45:00,10.62,10.64,10.61,10.64,72464.0,10.5489,10.5688,10.539,10.5688,72464.0
2019-10-04 12:50:00,10.64,10.83,10.64,10.8,548171.0,10.5688,10.7575,10.5688,10.7277,548171.0
2019-10-04 12:55:00,10.81,10.9,10.78,10.85,340846.0,10.7377,10.8271,10.7079,10.7774,340846.0
2019-10-04 13:00:00,10.84,10.84,10.71,10.71,169194.0,10.7675,10.7675,10.6383,10.6383,169194.0
2019-10-04 13:05:00,10.72,10.79,10.7,10.79,91661.0,10.6483,10.7178,10.6284,10.7178,91661.0
2019-10-04 13:10:00,10.81,10.83,10.72,10.76,170279.0,10.7377,10.7575,10.6483,10.688,170279.0
2019-10-04 13:15:00,10.76,10.77,10.71,10.71,58363.0,10.688,10.6979,10.6383,10.6383,58363.0
2019-10-04 13:20:00,10.72,10.8,10.72,10.76,128418.0,10.6483,10.7277,10.6483,10.688,128418.0
2019-10-04 13:25:00,10.76,10.76,10.71,10.72,46042.0,10.688,10.688,10.6383,10.6483,46042.0
2019-10-04 13:30:00,10.72,10.78,10.69,10.76,99476.0,10.6483,10.7079,10.6185,10.688,99476.0
2019-10-04 13:35:00,10.76,10.76,10.69,10.72,60582.0,10.688,10.688,10.6185,10.6483,60582.0
2019-10-04 13:40:00,10.72,10.78,10.7,10.77,69933.0,10.6483,10.7079,10.6284,10.6979,69933.0
2019-10-04 13:45:00,10.77,10.8,10.65,10.67,172360.0,10.6979,10.7277,10.5787,10.5986,172360.0
2019-10-04 13:50:00,10.67,10.7,10.63,10.65,117955.0,10.5986,10.6284,10.5589,10.5787,117955.0
2019-10-04 13:55:00,10.66,10.66,10.63,10.65,56073.0,10.5887,10.5887,10.5589,10.5787,56073.0
2019-10-04 14:00:00,10.65,10.67,10.63,10.65,76438.0,10.5787,10.5986,10.5589,10.5787,76438.0
2019-10-04 14:05:00,10.65,10.69,10.64,10.67,50016.0,10.5787,10.6185,10.5688,10.5986,50016.0
2019-10-04 14:10:00,10.68,10.81,10.68,10.79,104859.0,10.6085,10.7377,10.6085,10.7178,104859.0
2019-10-04 14:15:00,10.8,10.83,10.73,10.78,89771.0,10.7277,10.7575,10.6582,10.7079,89771.0
2019-10-04 14:20:00,10.78,10.81,10.77,10.79,26150.0,10.7079,10.7377,10.6979,10.7178,26150.0
2019-10-04 14:25:00,10.78,10.79,10.69,10.72,83600.0,10.7079,10.7178,10.6185,10.6483,83600.0
2019-10-04 14:30:00,10.72,10.79,10.71,10.77,118187.0,10.6483,10.7178,10.6383,10.6979,118187.0
2019-10-04 14:35:00,10.78,10.78,10.72,10.77,82837.0,10.7079,10.7079,10.6483,10.6979,82837.0
2019-10-04 14:40:00,10.77,10.79,10.76,10.78,15331.0,10.6979,10.7178,10.688,10.7079,15331.0
2019-10-04 14:45:00,10.79,10.81,10.78,10.79,109579.0,10.7178,10.7377,10.7079,10.7178,109579.0
2019-10-04 14:50:00,10.79,10.81,10.75,10.76,84608.0,10.7178,10.7377,10.6781,10.688,84608.0
2019-10-04 14:55:00,10.77,10.79,10.75,10.76,48848.0,10.6979,10.7178,10.6781,10.688,48848.0
2019-10-04 15:00:00,10.76,10.79,10.76,10.78,34897.0,10.688,10.7178,10.688,10.7079,34897.0
2019-10-04 15:05:00,10.78,10.8,10.77,10.79,82902.0,10.7079,10.7277,10.6979,10.7178,82902.0
2019-10-04 15:10:00,10.79,10.83,10.76,10.79,145010.0,10.7178,10.7575,10.688,10.7178,145010.0
2019-10-04 15:15:00,10.79,10.82,10.78,10.8,114118.0,10.7178,10.7476,10.7079,10.7277,114118.0
2019-10-04 15:20:00,10.8,10.8,10.78,10.79,50077.0,10.7277,10.7277,10.7079,10.7178,50077.0
2019-10-04 15:25:00,10.8,10.8,10.78,10.79,89813.0,10.7277,10.7277,10.7079,10.7178,89813.0
2019-10-04 15:30:00,10.79,10.88,10.79,10.82,307977.0,10.7178,10.8072,10.7178,10.7476,307977.0
2019-10-04 15:35:00,10.82,10.87,10.82,10.84,117027.0,10.7476,10.7973,10.7476,10.7675,117027.0
2019-10-04 15:40:00,10.85,10.85,10.8,10.82,135703.0,10.7774,10.7774,10.7277,10.7476,135703.0
2019-10-04 15:45:00,10.82,10.85,10.81,10.82,512897.0,10.7476,10.7774,10.7377,10.7476,512897.0
2019-10-04 15:50:00,10.82,10.85,10.79,10.85,259895.0,10.7476,10.7774,10.7178,10.7774,259895.0
2019-10-04 15:55:00,10.84,10.97,10.79,10.87,1027138.0,10.7675,10.8966,10.7178,10.7973,1027138.0
2019-10-07 09:30:00,11.0,11.65,10.91,11.62,707720.0,10.9264,11.5721,10.837,11.5423,707720.0
2019-10-07 09:35:00,11.62,12.29,11.41,11.79,1460895.0,11.5423,12.2078,11.3337,11.7111,1460895.0
2019-10-07 09:40:00,11.79,11.88,11.62,11.67,409644.0,11.7111,11.8005,11.5423,11.5919,409644.0
2019-10-07 09:45:00,11.67,11.68,11.38,11.42,458474.0,11.5919,11.6019,11.3039,11.3436,458474.0
2019-10-07 09:50:00,11.43,11.44,11.12,11.29,445953.0,11.3535,11.3635,11.0456,11.2145,445953.0
2019-10-07 09:55:00,11.31,11.43,11.26,11.4,331493.0,11.2343,11.3535,11.1847,11.3237,331493.0
2019-10-07 10:00:00,11.4,11.4,11.16,11.21,209006.0,11.3237,11.3237,11.0853,11.135,209006.0
2019-10-07 10:05:00,11.22,11.44,11.19,11.37,329104.0,11.1449,11.3635,11.1151,11.2939,329104.0
2019-10-07 10:10:00,11.38,11.47,11.37,11.44,205281.0,11.3039,11.3933,11.2939,11.3635,205281.0
2019-10-07 10:15:00,11.44,11.65,11.42,11.58,265651.0,11.3635,11.5721,11.3436,11.5025,265651.0
2019-10-07 10:20:00,11.58,11.78,11.58,11.74,328350.0,11.5025,11.7012,11.5025,11.6615,328350.0
2019-10-07 10:25:00,11.73,11.75,11.59,11.64,141526.0,11.6515,11.6714,11.5125,11.5621,141526.0
2019-10-07 10:30:00,11.64,11.79,11.6,11.71,282384.0,11.5621,11.7111,11.5224,11.6317,282384.0
2019-10-07 10:35:00,11.71,11.8,11.7,11.73,143174.0,11.6317,11.7211,11.6217,11.6515,143174.0
2019-10-07 10:40:00,11.73,11.74,11.53,11.63,169823.0,11.6515,11.6615,11.4529,11.5522,169823.0
2019-10-07 10:45:00,11.63,11.75,11.61,11.73,107481.0,11.5522,11.6714,11.5323,11.6515,107481.0
2019-10-07 10:50:00,11.73,11.77,11.66,11.69,124047.0,11.6515,11.6913,11.582,11.6118,124047.0
2019-10-07 10:55:00,11.68,11.71,11.61,11.63,63709.0,11.6019,11.6317,11.5323,11.5522,63709.0
2019-10-07 11:00:00,11.63,11.63,11.48,11.49,160607.0,11.5522,11.5522,11.4032,11.4131,160607.0
2019-10-07 11:05:00,11.5,11.55,11.49,11.53,54538.0,11.4231,11.4727,11.4131,11.4529,54538.0
2019-10-07 11:10:00,11.55,11.6,11.53,11.6,73223.0,11.4727,11.5224,11.4529,11.5224,73223.0
2019-10-07 11:15:00,11.6,11.61,11.54,11.57,79782.0,11.5224,11.5323,11.4628,11.4926,79782.0
2019-10-07 11:20:00,11.57,11.57,11.48,11.52,104844.0,11.4926,11.4926,11.4032,11.4429,104844.0
2019-10-07 11:25:00,11.53,11.56,11.48,11.56,69245.0,11.4529,11.4827,11.4032,11.4827,69245.0
2019-10-07 11:30:00,11.56,11.6,11.52,11.52,118507.0,11.4827,11.5224,11.4429,11.4429,118507.0
2019-10-07 11:35:00,11.53,11.54,11.51,11.52,16796.0,11.4529,11.4628,11.433,11.4429,16796.0
2019-10-07 11:40:00,11.52,11.56,11.5,11.53,32407.0,11.4429,11.4827,11.4231,11.4529,32407.0
2019-10-07 11:45:00,11.53,11.55,11.52,11.52,24427.0,11.4529,11.4727,11.4429,11.4429,24427.0
2019-10-07 11:50:00,11.52,11.53,11.49,11.52,33473.0,11.4429,11.4529,11.4131,11.4429,33473.0
2019-10-07 11:55:00,11.52,11.53,11.5,11.51,22736.0,11.4429,11.4529,11.4231,11.433,22736.0
2019-10-07 12:00:00,11.51,11.56,11.49,11.54,46209.0,11.433,11.4827,11.4131,11.4628,46209.0
2019-10-07 12:05:00,11.54,11.6,11.51,11.59,48445.0,11.4628,11.5224,11.433,11.5125,48445.0
2019-10-07 12:10:00,11.59,11.61,11.56,11.59,180558.0,11.5125,11.5323,11.4827,11.5125,180558.0
2019-10-07 12:15:00,11.59,11.6,11.55,11.57,87826.0,11.5125,11.5224,11.4727,11.4926,87826.0
2019-10-07 12:20:00,11.58,11.6,11.57,11.57,29443.0,11.5025,11.5224,11.4926,11.4926,29443.0
2019-10-07 12:25:00,11.58,11.59,11.57,11.58,17771.0,11.5025,11.5125,11.4926,11.5025,17771.0
2019-10-07 12:30:00,11.59,11.61,11.57,11.58,53204.0,11.5125,11.5323,11.4926,11.5025,53204.0
2019-10-07 12:35:00,11.58,11.58,11.54,11.55,35306.0,11.5025,11.5025,11.4628,11.4727,35306.0
2019-10-07 12:40:00,11.55,11.6,11.55,11.6,46214.0,11.4727,11.5224,11.4727,11.5224,46214.0
2019-10-07 12:45:00,11.6,11.6,11.53,11.56,47651.0,11.5224,11.5224,11.4529,11.4827,47651.0
2019-10-07 12:50:00,11.56,11.57,11.52,11.53,25698.0,11.4827,11.4926,11.4429,11.4529,25698.0
2019-10-07 12:55:00,11.53,11.53,11.45,11.49,95467.0,11.4529,11.4529,11.3734,11.4131,95467.0
2019-10-07 13:00:00,11.48,11.53,11.47,11.52,57821.0,11.4032,11.4529,11.3933,11.4429,57821.0
2019-10-07 13:05:00,11.52,11.53,11.5,11.51,28763.0,11.4429,11.4529,11.4231,11.433,28763.0
2019-10-07 13:10:00,11.51,11.57,11.5,11.53,61601.0,11.433,11.4926,11.4231,11.4529,61601.0
2019-10-07 13:15:00,11.53,11.54,11.51,11.53,35760.0,11.4529,11.4628,11.433,11.4529,35760.0
2019-10-07 13:20:00,11.53,11.68,11.52,11.6,179284.0,11.4529,11.6019,11.4429,11.5224,179284.0
2019-10-07 13:25:00,11.61,11.62,11.53,11.53,30747.0,11.5323,11.5423,11.4529,11.4529,30747.0
2019-10-07 13:30:00,11.53,11.58,11.51,11.57,35368.0,11.4529,11.5025,11.433,11.4926,35368.0
2019-10-07 13:35:00,11.56,11.61,11.56,11.6,43948.0,11.4827,11.5323,11.4827,11.5224,43948.0
2019-10-07 13:40:00,11.61,11.61,11.57,11.59,15248.0,11.5323,11.5323,11.4926,11.5125,15248.0
2019-10-07 13:45:00,11.59,11.64,11.57,11.64,57454.0,11.5125,11.5621,11.4926,11.5621,57454.0
2019-10-07 13:50:00,11.63,11.64,11.59,11.59,57369.0,11.5522,11.5621,11.5125,11.5125,57369.0
2019-10-07 13:55:00,11.59,11.63,11.57,11.63,31068.0,11.5125,11.5522,11.4926,11.5522,31068.0
2019-10-07 14:00:00,11.63,11.72,11.62,11.67,97982.0,11.5522,11.6416,11.5423,11.5919,97982.0
2019-10-07 14:05:00,11.67,11.67,11.57,11.57,74565.0,11.5919,11.5919,11.4926,11.4926,74565.0
2019-10-07 14:10:00,11.58,11.58,11.52,11.54,50670.0,11.5025,11.5025,11.4429,11.4628,50670.0
2019-10-07 14:15:00,11.55,11.57,11.53,11.56,34146.0,11.4727,11.4926,11.4529,11.4827,34146.0
2019-10-07 14:20:00,11.55,11.56,11.52,11.54,23104.0,11.4727,11.4827,11.4429,11.4628,23104.0
2019-10-07 14:25:00,11.53,11.57,11.52,11.57,22507.0,11.4529,11.4926,11.4429,11.4926,22507.0
2019-10-07 14:30:00,11.57,11.62,11.55,11.62,55674.0,11.4926,11.5423,11.4727,11.5423,55674.0
2019-10-07 14:35:00,11.61,11.63,11.59,11.63,88265.0,11.5323,11.5522,11.5125,11.5522,88265.0
2019-10-07 14:40:00,11.63,11.72,11.62,11.7,165073.0,11.5522,11.6416,11.5423,11.6217,165073.0
2019-10-07 14:45:00,11.7,12.06,11.7,11.95,1770633.0,11.6217,11.9793,11.6217,11.8701,1770633.0
2019-10-07 14:50:00,11.95,11.97,11.77,11.77,401820.0,11.8701,11.8899,11.6913,11.6913,401820.0
2019-10-07 14:55:00,11.77,11.81,11.56,11.65,312311.0,11.6913,11.731,11.4827,11.5721,312311.0
2019-10-07 15:00:00,11.64,11.73,11.61,11.61,218082.0,11.5621,11.6515,11.5323,11.5323,218082.0
2019-10-07 15:05:00,11.61,11.67,11.41,11.61,372014.0,11.5323,11.5919,11.3337,11.5323,372014.0
2019-10-07 15:10:00,11.6,11.67,11.58,11.6,108410.0,11.5224,11.5919,11.5025,11.5224,108410.0
2019-10-07 15:15:00,11.61,11.65,11.57,11.59,57659.0,11.5323,11.5721,11.4926,11.5125,57659.0
2019-10-07 15:20:00,11.6,11.62,11.55,11.6,61860.0,11.5224,11.5423,11.4727,11.5224,61860.0
2019-10-07 15:25:00,11.59,11.61,11.54,11.55,63026.0,11.5125,11.5323,11.4628,11.4727,63026.0
2019-10-07 15:30:00,11.56,11.57,11.51,11.54,59502.0,11.4827,11.4926,11.433,11.4628,59502.0
2019-10-07 15:35:00,11.53,11.56,11.52,11.55,52576.0,11.4529,11.4827,11.4429,11.4727,52576.0
2019-10-07 15:40:00,11.54,11.57,11.5,11.56,88267.0,11.4628,11.4926,11.4231,11.4827,88267.0
2019-10-07 15:45:00,11.55,11.56,11.5,11.53,84139.0,11.4727,11.4827,11.4231,11.4529,84139.0
2019-10-07 15:50:00,11.53,11.61,11.5,11.59,197729.0,11.4529,11.5323,11.4231,11.5125,197729.0
2019-10-07 15:55:00,11.59,11.6,11.41,11.5,851554.0,11.5125,11.5224,11.3337,11.4231,851554.0
2019-10-08 09:30:00,11.41,11.41,11.17,11.22,416004.0,11.3337,11.3337,11.0953,11.1449,416004.0
2019-10-08 09:35:00,11.21,11.34,11.17,11.32,198882.0,11.135,11.2641,11.0953,11.2443,198882.0
2019-10-08 09:40:00,11.32,11.51,11.28,11.47,334126.0,11.2443,11.433,11.2045,11.3933,334126.0
2019-10-08 09:45:00,11.47,11.58,11.42,11.42,239316.0,11.3933,11.5025,11.3436,11.3436,239316.0
2019-10-08 09:50:00,11.4,11.42,11.36,11.38,89425.0,11.3237,11.3436,11.284,11.3039,89425.0
2019-10-08 09:55:00,11.38,11.4,11.33,11.37,56616.0,11.3039,11.3237,11.2542,11.2939,56616.0
2019-10-08 10:00:00,11.36,11.37,11.28,11.34,92644.0,11.284,11.2939,11.2045,11.2641,92644.0
2019-10-08 10:05:00,11.32,11.34,11.3,11.32,103026.0,11.2443,11.2641,11.2244,11.2443,103026.0
2019-10-08 10:10:00,11.31,11.35,11.26,11.34,116402.0,11.2343,11.2741,11.1847,11.2641,116402.0
2019-10-08 10:15:00,11.34,11.34,11.27,11.33,74294.0,11.2641,11.2641,11.1946,11.2542,74294.0
2019-10-08 10:20:00,11.32,11.34,11.29,11.32,51618.0,11.2443,11.2641,11.2145,11.2443,51618.0
2019-10-08 10:25:00,11.32,11.36,11.3,11.36,16198.0,11.2443,11.284,11.2244,11.284,16198.0
2019-10-08 10:30:00,11.38,11.39,11.31,11.33,46470.0,11.3039,11.3138,11.2343,11.2542,46470.0
2019-10-08 10:35:00,11.33,11.36,11.32,11.36,50170.0,11.2542,11.284,11.2443,11.284,50170.0
2019-10-08 10:40:00,11.36,11.41,11.36,11.37,85398.0,11.284,11.3337,11.284,11.2939,85398.0
2019-10-08 10:45:00,11.38,11.41,11.36,11.4,18973.0,11.3039,11.3337,11.284,11.3237,18973.0
2019-10-08 10:50:00,11.39,11.48,11.39,11.47,84587.0,11.3138,11.4032,11.3138,11.3933,84587.0
2019-10-08 10:55:00,11.46,11.52,11.46,11.51,120745.0,11.3833,11.4429,11.3833,11.433,120745.0
2019-10-08 11:00:00,11.51,11.51,11.39,11.4,97379.0,11.433,11.433,11.3138,11.3237,97379.0
2019-10-08 11:05:00,11.4,11.4,11.3,11.32,147290.0,11.3237,11.3237,11.2244,11.2443,147290.0
2019-10-08 11:10:00,11.32,11.34,11.27,11.29,185745.0,11.2443,11.2641,11.1946,11.2145,185745.0
2019-10-08 11:15:00,11.3,11.34,11.29,11.31,108568.0,11.2244,11.2641,11.2145,11.2343,108568.0
2019-10-08 11:20:00,11.31,11.31,11.29,11.3,54794.0,11.2343,11.2343,11.2145,11.2244,54794.0
2019-10-08 11:25:00,11.3,11.34,11.29,11.31,44146.0,11.2244,11.2641,11.2145,11.2343,44146.0
2019-10-08 11:30:00,11.31,11.31,11.19,11.2,107043.0,11.2343,11.2343,11.1151,11.1251,107043.0
2019-10-08 11:35:00,11.2,11.2,11.04,11.04,359317.0,11.1251,11.1251,10.9661,10.9661,359317.0
2019-10-08 11:40:00,11.04,11.05,10.87,10.9,323117.0,10.9661,10.9761,10.7973,10.8271,323117.0
2019-10-08 11:45:00,10.9,11.03,10.83,10.95,234698.0,10.8271,10.9562,10.7575,10.8767,234698.0
2019-10-08 11:50:00,10.94,11.18,10.94,11.17,435068.0,10.8668,11.1052,10.8668,11.0953,435068.0
2019-10-08 11:55:00,11.18,11.22,11.15,11.16,106907.0,11.1052,11.1449,11.0754,11.0853,106907.0
2019-10-08 12:00:00,11.16,11.16,11.07,11.11,74798.0,11.0853,11.0853,10.9959,11.0357,74798.0
2019-10-08 12:05:00,11.1,11.11,11.06,11.07,33784.0,11.0257,11.0357,10.986,10.9959,33784.0
2019-10-08 12:10:00,11.08,11.09,11.06,11.07,23139.0,11.0059,11.0158,10.986,10.9959,23139.0
2019-10-08 12:15:00,11.08,11.08,11.07,11.08,25705.0,11.0059,11.0059,10.9959,11.0059,25705.0
2019-10-08 12:20:00,11.08,11.08,10.95,10.98,187839.0,11.0059,11.0059,10.8767,10.9065,187839.0
2019-10-08 12:25:00,10.98,10.98,10.9,10.91,88915.0,10.9065,10.9065,10.8271,10.837,88915.0
2019-10-08 12:30:00,10.92,10.94,10.9,10.91,61854.0,10.8469,10.8668,10.8271,10.837,61854.0
2019-10-08 12:35:00,10.9,10.99,10.9,10.96,30980.0,10.8271,10.9165,10.8271,10.8867,30980.0
2019-10-08 12:40:00,10.97,11.01,10.96,11.0,43576.0,10.8966,10.9363,10.8867,10.9264,43576.0
2019-10-08 12:45:00,10.99,11.06,10.98,11.0,66170.0,10.9165,10.986,10.9065,10.9264,66170.0
2019-10-08 12:50:00,11.01,11.01,10.97,11.0,57231.0,10.9363,10.9363,10.8966,10.9264,57231.0
2019-10-08 12:55:00,11.0,11.02,10.95,10.95,32206.0,10.9264,10.9463,10.8767,10.8767,32206.0
2019-10-08 13:00:00,10.96,11.04,10.94,11.0,92653.0,10.8867,10.9661,10.8668,10.9264,92653.0
2019-10-08 13:05:00,11.0,11.03,10.99,11.03,41075.0,10.9264,10.9562,10.9165,10.9562,41075.0
2019-10-08 13:10:00,11.03,11.03,11.0,11.01,59761.0,10.9562,10.9562,10.9264,10.9363,59761.0
2019-10-08 13:15:00,11.02,11.04,10.99,11.04,53849.0,10.9463,10.9661,10.9165,10.9661,53849.0
2019-10-08 13:20:00,11.04,11.07,11.02,11.04,48329.0,10.9661,10.9959,10.9463,10.9661,48329.0
2019-10-08 13:25:00,11.04,11.08,11.03,11.08,69401.0,10.9661,11.0059,10.9562,11.0059,69401.0
2019-10-08 13:30:00,11.08,11.14,11.03,11.11,51475.0,11.0059,11.0655,10.9562,11.0357,51475.0
2019-10-08 13:35:00,11.11,11.15,11.1,11.11,71126.0,11.0357,11.0754,11.0257,11.0357,71126.0
2019-10-08 13:40:00,11.1,11.11,11.08,11.1,51499.0,11.0257,11.0357,11.0059,11.0257,51499.0
2019-10-08 13:45:00,11.1,11.11,11.08,11.1,18617.0,11.0257,11.0357,11.0059,11.0257,18617.0
2019-10-08 13:50:00,11.1,11.11,11.08,11.09,21081.0,11.0257,11.0357,11.0059,11.0158,21081.0
2019-10-08 13:55:00,11.08,11.09,11.06,11.08,23438.0,11.0059,11.0158,10.986,11.0059,23438.0
2019-10-08 14:00:00,11.08,11.08,11.06,11.07,14965.0,11.0059,11.0059,10.986,10.9959,14965.0
2019-10-08 14:05:00,11.06,11.09,11.06,11.07,31888.0,10.986,11.0158,10.986,10.9959,31888.0
2019-10-08 14:10:00,11.08,11.08,11.0,11.04,64184.0,11.0059,11.0059,10.9264,10.9661,64184.0
2019-10-08 14:15:00,11.04,11.06,11.03,11.04,30029.0,10.9661,10.986,10.9562,10.9661,30029.0
2019-10-08 14:20:00,11.04,11.07,11.04,11.06,48361.0,10.9661,10.9959,10.9661,10.986,48361.0
2019-10-08 14:25:00,11.06,11.11,11.05,11.09,100005.0,10.986,11.0357,10.9761,11.0158,100005.0
2019-10-08 14:30:00,11.08,11.1,11.07,11.09,21731.0,11.0059,11.0257,10.9959,11.0158,21731.0
2019-10-08 14:35:00,11.08,11.12,11.08,11.1,75546.0,11.0059,11.0456,11.0059,11.0257,75546.0
2019-10-08 14:40:00,11.1,11.1,11.06,11.09,88135.0,11.0257,11.0257,10.986,11.0158,88135.0
2019-10-08 14:45:00,11.1,11.12,11.06,11.08,179411.0,11.0257,11.0456,10.986,11.0059,179411.0
2019-10-08 14:50:00,11.09,11.1,11.06,11.09,191331.0,11.0158,11.0257,10.986,11.0158,191331.0
2019-10-08 14:55:00,11.09,11.09,11.05,11.08,32570.0,11.0158,11.0158,10.9761,11.0059,32570.0
2019-10-08 15:00:00,11.08,11.1,11.07,11.09,28278.0,11.0059,11.0257,10.9959,11.0158,28278.0
2019-10-08 15:05:00,11.09,11.09,11.07,11.09,32609.0,11.0158,11.0158,10.9959,11.0158,32609.0
2019-10-08 15:10:00,11.09,11.09,11.07,11.08,91134.0,11.0158,11.0158,10.9959,11.0059,91134.0
2019-10-08 15:15:00,11.09,11.15,11.08,11.13,246316.0,11.0158,11.0754,11.0059,11.0555,246316.0
2019-10-08 15:20:00,11.13,11.14,11.05,11.05,85435.0,11.0555,11.0655,10.9761,10.9761,85435.0
2019-10-08 15:25:00,11.05,11.06,11.0,11.04,79557.0,10.9761,10.986,10.9264,10.9661,79557.0
2019-10-08 15:30:00,11.04,11.08,11.04,11.06,154084.0,10.9661,11.0059,10.9661,10.986,154084.0
2019-10-08 15:35:00,11.06,11.07,10.99,11.0,138042.0,10.986,10.9959,10.9165,10.9264,138042.0
2019-10-08 15:40:00,11.0,11.03,10.98,11.0,270593.0,10.9264,10.9562,10.9065,10.9264,270593.0
2019-10-08 15:45:00,11.0,11.01,10.91,10.92,310357.0,10.9264,10.9363,10.837,10.8469,310357.0
2019-10-08 15:50:00,10.92,10.98,10.88,10.95,349135.0,10.8469,10.9065,10.8072,10.8767,349135.0
2019-10-08 15:55:00,10.94,10.95,10.87,10.91,517109.0,10.8668,10.8767,10.7973,10.837,517109.0
2019-10-09 09:30:00,10.9,10.99,10.81,10.82,116664.0,10.8271,10.9165,10.7377,10.7476,116664.0
2019-10-09 09:35:00,10.82,10.87,10.67,10.8,130322.0,10.7476,10.7973,10.5986,10.7277,130322.0
2019-10-09 09:40:00,10.79,10.84,10.77,10.83,48621.0,10.7178,10.7675,10.6979,10.7575,48621.0
2019-10-09 09:45:00,10.81,11.05,10.8,11.01,70549.0,10.7377,10.9761,10.7277,10.9363,70549.0
2019-10-09 09:50:00,11.01,11.12,10.98,11.06,90265.0,10.9363,11.0456,10.9065,10.986,90265.0
2019-10-09 09:55:00,11.06,11.07,11.0,11.04,46521.0,10.986,10.9959,10.9264,10.9661,46521.0
2019-10-09 10:00:00,11.03,11.07,11.02,11.05,24323.0,10.9562,10.9959,10.9463,10.9761,24323.0
2019-10-09 10:05:00,11.06,11.15,11.05,11.11,68146.0,10.986,11.0754,10.9761,11.0357,68146.0
2019-10-09 10:10:00,11.11,11.12,11.04,11.06,60639.0,11.0357,11.0456,10.9661,10.986,60639.0
2019-10-09 10:15:00,11.06,11.12,11.05,11.12,16521.0,10.986,11.0456,10.9761,11.0456,16521.0
2019-10-09 10:20:00,11.12,11.21,11.11,11.17,58263.0,11.0456,11.135,11.0357,11.0953,58263.0
2019-10-09 10:25:00,11.16,11.18,11.12,11.15,55190.0,11.0853,11.1052,11.0456,11.0754,55190.0
2019-10-09 10:30:00,11.14,11.14,11.06,11.1,21704.0,11.0655,11.0655,10.986,11.0257,21704.0
2019-10-09 10:35:00,11.1,11.1,10.98,11.04,58276.0,11.0257,11.0257,10.9065,10.9661,58276.0
2019-10-09 10:40:00,11.04,11.06,11.01,11.06,16029.0,10.9661,10.986,10.9363,10.986,16029.0
2019-10-09 10:45:00,11.05,11.06,10.98,11.04,52668.0,10.9761,10.986,10.9065,10.9661,52668.0
2019-10-09 10:50:00,11.04,11.08,11.03,11.03,16600.0,10.9661,11.0059,10.9562,10.9562,16600.0
2019-10-09 10:55:00,11.04,11.07,11.03,11.06,28527.0,10.9661,10.9959,10.9562,10.986,28527.0
2019-10-09 11:00:00,11.05,11.06,10.98,11.03,38078.0,10.9761,10.986,10.9065,10.9562,38078.0
2019-10-09 11:05:00,11.04,11.05,11.02,11.04,21622.0,10.9661,10.9761,10.9463,10.9661,21622.0
2019-10-09 11:10:00,11.05,11.06,11.02,11.03,12000.0,10.9761,10.986,10.9463,10.9562,12000.0
2019-10-09 11:15:00,11.03,11.06,11.02,11.05,12383.0,10.9562,10.986,10.9463,10.9761,12383.0
2019-10-09 11:20:00,11.04,11.11,11.03,11.09,19844.0,10.9661,11.0357,10.9562,11.0158,19844.0
2019-10-09 11:25:00,11.1,11.14,11.08,11.09,20011.0,11.0257,11.0655,11.0059,11.0158,20011.0
2019-10-09 11:30:00,11.08,11.08,11.04,11.04,10400.0,11.0059,11.0059,10.9661,10.9661,10400.0
2019-10-09 11:35:00,11.04,11.05,11.01,11.04,24912.0,10.9661,10.9761,10.9363,10.9661,24912.0
2019-10-09 11:40:00,11.04,11.06,11.02,11.05,10095.0,10.9661,10.986,10.9463,10.9761,10095.0
2019-10-09 11:45:00,11.05,11.05,11.03,11.04,4787.0,10.9761,10.9761,10.9562,10.9661,4787.0
2019-10-09 11:50:00,11.04,11.05,11.0,11.0,19787.0,10.9661,10.9761,10.9264,10.9264,19787.0
2019-10-09 11:55:00,11.01,11.04,11.0,11.04,19893.0,10.9363,10.9661,10.9264,10.9661,19893.0
2019-10-09 12:00:00,11.04,11.04,11.02,11.02,20904.0,10.9661,10.9661,10.9463,10.9463,20904.0
2019-10-09 12:05:00,11.02,11.04,11.02,11.04,8133.0,10.9463,10.9661,10.9463,10.9661,8133.0
2019-10-09 12:10:00,11.04,11.06,11.03,11.06,5478.0,10.9661,10.986,10.9562,10.986,5478.0
2019-10-09 12:15:00,11.06,11.08,11.05,11.05,16516.0,10.986,11.0059,10.9761,10.9761,16516.0
2019-10-09 12:20:00,11.05,11.06,11.03,11.04,8842.0,10.9761,10.986,10.9562,10.9661,8842.0
2019-10-09 12:25:00,11.03,11.03,11.01,11.03,19019.0,10.9562,10.9562,10.9363,10.9562,19019.0
2019-10-09 12:30:00,11.02,11.04,11.02,11.03,24547.0,10.9463,10.9661,10.9463,10.9562,24547.0
2019-10-09 12:35:00,11.02,11.02,10.99,11.02,8787.0,10.9463,10.9463,10.9165,10.9463,8787.0
2019-10-09 12:40:00,11.02,11.04,11.01,11.03,16204.0,10.9463,10.9661,10.9363,10.9562,16204.0
2019-10-09 12:45:00,11.02,11.05,11.02,11.04,9188.0,10.9463,10.9761,10.9463,10.9661,9188.0
2019-10-09 12:50:00,11.04,11.05,11.02,11.03,4393.0,10.9661,10.9761,10.9463,10.9562,4393.0
2019-10-09 12:55:00,11.03,11.06,11.02,11.02,16139.0,10.9562,10.986,10.9463,10.9463,16139.0
2019-10-09 13:00:00,11.04,11.05,11.02,11.03,20349.0,10.9661,10.9761,10.9463,10.9562,20349.0
2019-10-09 13:05:00,11.02,11.04,11.0,11.04,21908.0,10.9463,10.9661,10.9264,10.9661,21908.0
2019-10-09 13:10:00,11.04,11.04,11.01,11.03,17432.0,10.9661,10.9661,10.9363,10.9562,17432.0
2019-10-09 13:15:00,11.03,11.03,10.99,11.01,55218.0,10.9562,10.9562,10.9165,10.9363,55218.0
2019-10-09 13:20:00,11.01,11.01,10.98,10.98,13298.0,10.9363,10.9363,10.9065,10.9065,13298.0
2019-10-09 13:25:00,10.98,10.99,10.95,10.96,19290.0,10.9065,10.9165,10.8767,10.8867,19290.0
2019-10-09 13:30:00,10.96,10.97,10.92,10.97,12379.0,10.8867,10.8966,10.8469,10.8966,12379.0
2019-10-09 13:35:00,10.97,11.0,10.97,10.97,15357.0,10.8966,10.9264,10.8966,10.8966,15357.0
2019-10-09 13:40:00,10.97,10.99,10.97,10.99,16850.0,10.8966,10.9165,10.8966,10.9165,16850.0
2019-10-09 13:45:00,11.0,11.0,10.99,10.99,9377.0,10.9264,10.9264,10.9165,10.9165,9377.0
2019-10-09 13:50:00,10.99,11.01,10.97,11.0,28799.0,10.9165,10.9363,10.8966,10.9264,28799.0
2019-10-09 13:55:00,10.99,11.02,10.99,11.01,23854.0,10.9165,10.9463,10.9165,10.9363,23854.0
2019-10-09 14:00:00,11.02,11.03,11.01,11.02,14873.0,10.9463,10.9562,10.9363,10.9463,14873.0
2019-10-09 14:05:00,11.01,11.02,10.98,10.99,18628.0,10.9363,10.9463,10.9065,10.9165,18628.0
2019-10-09 14:10:00,10.99,11.01,10.98,10.99,14126.0,10.9165,10.9363,10.9065,10.9165,14126.0
2019-10-09 14:15:00,10.98,11.02,10.98,10.99,27380.0,10.9065,10.9463,10.9065,10.9165,27380.0
2019-10-09 14:20:00,11.0,11.03,11.0,11.03,62002.0,10.9264,10.9562,10.9264,10.9562,62002.0
2019-10-09 14:25:00,11.03,11.03,11.0,11.0,58327.0,10.9562,10.9562,10.9264,10.9264,58327.0
2019-10-09 14:30:00,11.01,11.02,10.98,11.01,43735.0,10.9363,10.9463,10.9065,10.9363,43735.0
2019-10-09 14:35:00,11.01,11.03,11.0,11.02,20202.0,10.9363,10.9562,10.9264,10.9463,20202.0
2019-10-09 14:40:00,11.02,11.03,11.01,11.02,11282.0,10.9463,10.9562,10.9363,10.9463,11282.0
2019-10-09 14:45:00,11.03,11.03,10.98,10.99,19462.0,10.9562,10.9562,10.9065,10.9165,19462.0
2019-10-09 14:50:00,11.0,11.01,10.99,11.0,9810.0,10.9264,10.9363,10.9165,10.9264,9810.0
2019-10-09 14:55:00,11.0,11.0,10.96,10.99,39068.0,10.9264,10.9264,10.8867,10.9165,39068.0
2019-10-09 15:00:00,10.98,11.01,10.98,11.0,29152.0,10.9065,10.9363,10.9065,10.9264,29152.0
2019-10-09 15:05:00,11.01,11.01,10.99,11.0,18250.0,10.9363,10.9363,10.9165,10.9264,18250.0
2019-10-09 15:10:00,10.99,11.01,10.97,11.0,41106.0,10.9165,10.9363,10.8966,10.9264,41106.0
2019-10-09 15:15:00,10.99,11.0,10.97,10.99,30905.0,10.9165,10.9264,10.8966,10.9165,30905.0
2019-10-09 15:20:00,10.99,11.03,10.99,11.02,66331.0,10.9165,10.9562,10.9165,10.9463,66331.0
2019-10-09 15:25:00,11.01,11.03,11.01,11.02,17896.0,10.9363,10.9562,10.9363,10.9463,17896.0
2019-10-09 15:30:00,11.02,11.03,11.01,11.02,17042.0,10.9463,10.9562,10.9363,10.9463,17042.0
2019-10-09 15:35:00,11.02,11.02,10.97,10.99,54263.0,10.9463,10.9463,10.8966,10.9165,54263.0
2019-10-09 15:40:00,10.99,10.99,10.91,10.95,68371.0,10.9165,10.9165,10.837,10.8767,68371.0
2019-10-09 15:45:00,10.95,10.97,10.92,10.96,41378.0,10.8767,10.8966,10.8469,10.8867,41378.0
2019-10-09 15:50:00,10.97,11.03,10.97,11.01,184942.0,10.8966,10.9562,10.8966,10.9363,184942.0
2019-10-09 15:55:00,11.02,11.02,10.97,10.98,166044.0,10.9463,10.9463,10.8966,10.9065,166044.0
2019-10-10 09:30:00,7.78,8.43,7.76,7.89,3378125.0,7.728,8.3736,7.7081,7.8372,3378125.0
2019-10-10 09:35:00,7.9,7.92,7.51,7.65,2376029.0,7.8471,7.867,7.4598,7.5988,2376029.0
2019-10-10 09:40:00,7.65,7.81,7.52,7.79,1573547.0,7.5988,7.7577,7.4697,7.7379,1573547.0
2019-10-10 09:45:00,7.79,7.89,7.72,7.81,1760902.0,7.7379,7.8372,7.6684,7.7577,1760902.0
2019-10-10 09:50:00,7.82,7.88,7.71,7.76,818271.0,7.7677,7.8273,7.6584,7.7081,818271.0
2019-10-10 09:55:00,7.77,7.83,7.62,7.8,1207605.0,7.718,7.7776,7.569,7.7478,1207605.0
2019-10-10 10:00:00,7.8,7.9,7.67,7.67,1053166.0,7.7478,7.8471,7.6187,7.6187,1053166.0
2019-10-10 10:05:00,7.68,7.72,7.61,7.66,717935.0,7.6286,7.6684,7.5591,7.6088,717935.0
2019-10-10 10:10:00,7.65,7.71,7.61,7.62,735996.0,7.5988,7.6584,7.5591,7.569,735996.0
2019-10-10 10:15:00,7.62,7.73,7.6,7.73,1074827.0,7.569,7.6783,7.5492,7.6783,1074827.0
2019-10-10 10:20:00,7.73,7.76,7.68,7.74,775002.0,7.6783,7.7081,7.6286,7.6882,775002.0
2019-10-10 10:25:00,7.74,7.82,7.72,7.8,412289.0,7.6882,7.7677,7.6684,7.7478,412289.0
2019-10-10 10:30:00,7.8,7.81,7.76,7.8,361866.0,7.7478,7.7577,7.7081,7.7478,361866.0
2019-10-10 10:35:00,7.8,7.81,7.68,7.68,398623.0,7.7478,7.7577,7.6286,7.6286,398623.0
2019-10-10 10:40:00,7.68,7.75,7.67,7.73,336423.0,7.6286,7.6982,7.6187,7.6783,336423.0
2019-10-10 10:45:00,7.73,7.76,7.73,7.74,205308.0,7.6783,7.7081,7.6783,7.6882,205308.0
2019-10-10 10:50:00,7.74,7.75,7.72,7.75,210112.0,7.6882,7.6982,7.6684,7.6982,210112.0
2019-10-10 10:55:00,7.75,7.78,7.72,7.76,374946.0,7.6982,7.728,7.6684,7.7081,374946.0
2019-10-10 11:00:00,7.76,7.76,7.67,7.68,401082.0,7.7081,7.7081,7.6187,7.6286,401082.0
2019-10-10 11:05:00,7.68,7.71,7.65,7.69,382628.0,7.6286,7.6584,7.5988,7.6386,382628.0
2019-10-10 11:10:00,7.68,7.71,7.63,7.66,485663.0,7.6286,7.6584,7.579,7.6088,485663.0
2019-10-10 11:15:00,7.66,7.71,7.65,7.7,459683.0,7.6088,7.6584,7.5988,7.6485,459683.0
2019-10-10 11:20:00,7.7,7.74,7.69,7.72,566619.0,7.6485,7.6882,7.6386,7.6684,566619.0
2019-10-10 11:25:00,7.72,7.79,7.68,7.76,390854.0,7.6684,7.7379,7.6286,7.7081,390854.0
2019-10-10 11:30:00,7.76,7.77,7.72,7.75,226611.0,7.7081,7.718,7.6684,7.6982,226611.0
2019-10-10 11:35:00,7.75,7.75,7.73,7.75,268207.0,7.6982,7.6982,7.6783,7.6982,268207.0
2019-10-10 11:40:00,7.74,7.75,7.72,7.72,187078.0,7.6882,7.6982,7.6684,7.6684,187078.0
2019-10-10 11:45:00,7.72,7.8,7.71,7.79,231604.0,7.6684,7.7478,7.6584,7.7379,231604.0
2019-10-10 11:50:00,7.79,7.98,7.78,7.85,631777.0,7.7379,7.9266,7.728,7.7975,631777.0
2019-10-10 11:55:00,7.85,7.94,7.82,7.87,375736.0,7.7975,7.8869,7.7677,7.8173,375736.0
2019-10-10 12:00:00,7.87,7.92,7.84,7.84,412176.0,7.8173,7.867,7.7875,7.7875,412176.0
2019-10-10 12:05:00,7.85,7.86,7.79,7.81,278308.0,7.7975,7.8074,7.7379,7.7577,278308.0
2019-10-10 12:10:00,7.81,7.81,7.75,7.75,215415.0,7.7577,7.7577,7.6982,7.6982,215415.0
2019-10-10 12:15:00,7.76,7.8,7.74,7.8,316594.0,7.7081,7.7478,7.6882,7.7478,316594.0
2019-10-10 12:20:00,7.8,7.84,7.75,7.8,238410.0,7.7478,7.7875,7.6982,7.7478,238410.0
2019-10-10 12:25:00,7.8,7.86,7.78,7.86,447365.0,7.7478,7.8074,7.728,7.8074,447365.0
2019-10-10 12:30:00,7.86,7.88,7.82,7.86,138355.0,7.8074,7.8273,7.7677,7.8074,138355.0
2019-10-10 12:35:00,7.85,7.91,7.83,7.84,234821.0,7.7975,7.8571,7.7776,7.7875,234821.0
2019-10-10 12:40:00,7.84,7.85,7.81,7.82,115906.0,7.7875,7.7975,7.7577,7.7677,115906.0
2019-10-10 12:45:00,7.83,7.86,7.82,7.86,75842.0,7.7776,7.8074,7.7677,7.8074,75842.0
2019-10-10 12:50:00,7.86,7.87,7.82,7.82,102381.0,7.8074,7.8173,7.7677,7.7677,102381.0
2019-10-10 12:55:00,7.82,7.85,7.81,7.85,108683.0,7.7677,7.7975,7.7577,7.7975,108683.0
2019-10-10 13:00:00,7.85,7.88,7.84,7.87,89089.0,7.7975,7.8273,7.7875,7.8173,89089.0
2019-10-10 13:05:00,7.87,7.87,7.82,7.83,107569.0,7.8173,7.8173,7.7677,7.7776,107569.0
2019-10-10 13:10:00,7.83,7.86,7.81,7.83,112850.0,7.7776,7.8074,7.7577,7.7776,112850.0
2019-10-10 13:15:00,7.83,7.86,7.83,7.85,91494.0,7.7776,7.8074,7.7776,7.7975,91494.0
2019-10-10 13:20:00,7.86,7.93,7.85,7.92,136877.0,7.8074,7.8769,7.7975,7.867,136877.0
2019-10-10 13:25:00,7.92,7.93,7.85,7.9,160809.0,7.867,7.8769,7.7975,7.8471,160809.0
2019-10-10 13:30:00,7.9,7.93,7.86,7.89,160227.0,7.8471,7.8769,7.8074,7.8372,160227.0
2019-10-10 13:35:00,7.89,7.91,7.87,7.89,156526.0,7.8372,7.8571,7.8173,7.8372,156526.0
2019-10-10 13:40:00,7.9,7.92,7.88,7.9,148316.0,7.8471,7.867,7.8273,7.8471,148316.0
2019-10-10 13:45:00,7.9,8.06,7.9,8.05,496397.0,7.8471,8.0061,7.8471,7.9961,496397.0
2019-10-10 13:50:00,8.05,8.14,8.02,8.04,387071.0,7.9961,8.0855,7.9663,7.9862,387071.0
2019-10-10 13:55:00,8.03,8.11,8.03,8.05,184982.0,7.9763,8.0557,7.9763,7.9961,184982.0
2019-10-10 14:00:00,8.04,8.04,7.93,8.01,257724.0,7.9862,7.9862,7.8769,7.9564,257724.0
2019-10-10 14:05:00,8.01,8.06,7.97,8.0,184070.0,7.9564,8.0061,7.9167,7.9465,184070.0
2019-10-10 14:10:00,8.0,8.1,7.99,8.09,197808.0,7.9465,8.0458,7.9365,8.0359,197808.0
2019-10-10 14:15:00,8.09,8.11,8.07,8.1,149510.0,8.0359,8.0557,8.016,8.0458,149510.0
2019-10-10 14:20:00,8.1,8.1,8.02,8.02,231584.0,8.0458,8.0458,7.9663,7.9663,231584.0
2019-10-10 14:25:00,8.02,8.03,7.98,7.99,257396.0,7.9663,7.9763,7.9266,7.9365,257396.0
2019-10-10 14:30:00,8.0,8.02,7.91,7.94,345371.0,7.9465,7.9663,7.8571,7.8869,345371.0
2019-10-10 14:35:00,7.93,7.99,7.93,7.98,118364.0,7.8769,7.9365,7.8769,7.9266,118364.0
2019-10-10 14:40:00,7.97,8.0,7.94,7.94,198755.0,7.9167,7.9465,7.8869,7.8869,198755.0
2019-10-10 14:45:00,7.94,7.97,7.93,7.97,193406.0,7.8869,7.9167,7.8769,7.9167,193406.0
2019-10-10 14:50:00,7.97,8.0,7.94,8.0,135277.0,7.9167,7.9465,7.8869,7.9465,135277.0
2019-10-10 14:55:00,7.99,8.01,7.97,7.99,160910.0,7.9365,7.9564,7.9167,7.9365,160910.0
2019-10-10 15:00:00,7.99,8.0,7.93,7.93,172286.0,7.9365,7.9465,7.8769,7.8769,172286.0
2019-10-10 15:05:00,7.93,7.94,7.91,7.92,149570.0,7.8769,7.8869,7.8571,7.867,149570.0
2019-10-10 15:10:00,7.92,7.92,7.84,7.87,380238.0,7.867,7.867,7.7875,7.8173,380238.0
2019-10-10 15:15:00,7.87,7.92,7.86,7.91,167016.0,7.8173,7.867,7.8074,7.8571,167016.0
2019-10-10 15:20:00,7.91,7.93,7.9,7.92,171701.0,7.8571,7.8769,7.8471,7.867,171701.0
2019-10-10 15:25:00,7.92,7.93,7.86,7.89,235523.0,7.867,7.8769,7.8074,7.8372,235523.0
2019-10-10 15:30:00,7.89,7.89,7.66,7.68,1585032.0,7.8372,7.8372,7.6088,7.6286,1585032.0
2019-10-10 15:35:00,7.68,7.73,7.6,7.61,972093.0,7.6286,7.6783,7.5492,7.5591,972093.0
2019-10-10 15:40:00,7.61,7.7,7.57,7.7,667747.0,7.5591,7.6485,7.5194,7.6485,667747.0
2019-10-10 15:45:00,7.7,7.71,7.61,7.62,874578.0,7.6485,7.6584,7.5591,7.569,874578.0
2019-10-10 15:50:00,7.61,7.74,7.6,7.71,992138.0,7.5591,7.6882,7.5492,7.6584,992138.0
2019-10-10 15:55:00,7.72,7.8,7.69,7.78,937886.0,7.6684,7.7478,7.6386,7.728,937886.0
2019-10-11 09:30:00,8.07,8.1,7.9,7.93,1059161.0,8.016,8.0458,7.8471,7.8769,1059161.0
2019-10-11 09:35:00,7.93,8.1,7.88,7.97,523569.0,7.8769,8.0458,7.8273,7.9167,523569.0
2019-10-11 09:40:00,7.97,8.01,7.96,7.99,330160.0,7.9167,7.9564,7.9067,7.9365,330160.0
2019-10-11 09:45:00,7.99,8.2,7.98,8.18,556016.0,7.9365,8.1451,7.9266,8.1253,556016.0
2019-10-11 09:50:00,8.18,8.3,8.14,8.19,575342.0,8.1253,8.2445,8.0855,8.1352,575342.0
2019-10-11 09:55:00,8.19,8.4,8.18,8.33,441609.0,8.1352,8.3438,8.1253,8.2743,441609.0
2019-10-11 10:00:00,8.35,8.5,8.28,8.4,730605.0,8.2941,8.4431,8.2246,8.3438,730605.0
2019-10-11 10:05:00,8.42,8.8,8.41,8.66,1186721.0,8.3637,8.7411,8.3537,8.6021,1186721.0
2019-10-11 10:10:00,8.68,8.75,8.35,8.42,1217268.0,8.6219,8.6915,8.2941,8.3637,1217268.0
2019-10-11 10:15:00,8.42,8.42,8.12,8.18,1472423.0,8.3637,8.3637,8.0657,8.1253,1472423.0
2019-10-11 10:20:00,8.18,8.23,7.97,8.16,3562199.0,8.1253,8.1749,7.9167,8.1054,3562199.0
2019-10-11 10:25:00,8.16,8.24,8.12,8.2,413147.0,8.1054,8.1849,8.0657,8.1451,413147.0
2019-10-11 10:30:00,8.2,8.29,8.18,8.2,630263.0,8.1451,8.2345,8.1253,8.1451,630263.0
2019-10-11 10:35:00,8.21,8.31,8.17,8.23,338112.0,8.1551,8.2544,8.1153,8.1749,338112.0
2019-10-11 10:40:00,8.24,8.29,8.19,8.21,295918.0,8.1849,8.2345,8.1352,8.1551,295918.0
2019-10-11 10:45:00,8.21,8.27,8.18,8.25,346960.0,8.1551,8.2147,8.1253,8.1948,346960.0
2019-10-11 10:50:00,8.25,8.42,8.23,8.35,476331.0,8.1948,8.3637,8.1749,8.2941,476331.0
2019-10-11 10:55:00,8.35,8.41,8.32,8.34,358470.0,8.2941,8.3537,8.2643,8.2842,358470.0
2019-10-11 11:00:00,8.35,8.4,8.32,8.37,296157.0,8.2941,8.3438,8.2643,8.314,296157.0
2019-10-11 11:05:00,8.36,8.45,8.35,8.42,353864.0,8.3041,8.3935,8.2941,8.3637,353864.0
2019-10-11 11:10:00,8.42,8.5,8.36,8.42,421997.0,8.3637,8.4431,8.3041,8.3637,421997.0
2019-10-11 11:15:00,8.41,8.49,8.36,8.37,351142.0,8.3537,8.4332,8.3041,8.314,351142.0
2019-10-11 11:20:00,8.38,8.43,8.36,8.41,273069.0,8.3239,8.3736,8.3041,8.3537,273069.0
2019-10-11 11:25:00,8.41,8.43,8.26,8.29,396374.0,8.3537,8.3736,8.2047,8.2345,396374.0
2019-10-11 11:30:00,8.29,8.39,8.28,8.36,272084.0,8.2345,8.3339,8.2246,8.3041,272084.0
2019-10-11 11:35:00,8.37,8.41,8.15,8.18,473400.0,8.314,8.3537,8.0955,8.1253,473400.0
2019-10-11 11:40:00,8.18,8.23,8.1,8.15,541666.0,8.1253,8.1749,8.0458,8.0955,541666.0
2019-10-11 11:45:00,8.16,8.2,8.06,8.07,337789.0,8.1054,8.1451,8.0061,8.016,337789.0
2019-10-11 11:50:00,8.07,8.15,8.0,8.13,433126.0,8.016,8.0955,7.9465,8.0756,433126.0
2019-10-11 11:55:00,8.13,8.15,8.04,8.09,261766.0,8.0756,8.0955,7.9862,8.0359,261766.0
2019-10-11 12:00:00,8.08,8.16,8.05,8.12,310055.0,8.0259,8.1054,7.9961,8.0657,310055.0
2019-10-11 12:05:00,8.12,8.18,8.11,8.12,314136.0,8.0657,8.1253,8.0557,8.0657,314136.0
2019-10-11 12:10:00,8.13,8.18,8.1,8.12,259455.0,8.0756,8.1253,8.0458,8.0657,259455.0
2019-10-11 12:15:00,8.13,8.18,8.12,8.12,275263.0,8.0756,8.1253,8.0657,8.0657,275263.0
2019-10-11 12:20:00,8.13,8.25,8.1,8.24,310441.0,8.0756,8.1948,8.0458,8.1849,310441.0
2019-10-11 12:25:00,8.24,8.25,8.19,8.2,234388.0,8.1849,8.1948,8.1352,8.1451,234388.0
2019-10-11 12:30:00,8.2,8.32,8.18,8.28,433254.0,8.1451,8.2643,8.1253,8.2246,433254.0
2019-10-11 12:35:00,8.27,8.29,8.17,8.21,271249.0,8.2147,8.2345,8.1153,8.1551,271249.0
2019-10-11 12:40:00,8.2,8.24,8.18,8.21,213438.0,8.1451,8.1849,8.1253,8.1551,213438.0
2019-10-11 12:45:00,8.21,8.23,8.12,8.14,304402.0,8.1551,8.1749,8.0657,8.0855,304402.0
2019-10-11 12:50:00,8.14,8.17,8.1,8.14,325069.0,8.0855,8.1153,8.0458,8.0855,325069.0
2019-10-11 12:55:00,8.14,8.17,8.11,8.13,248639.0,8.0855,8.1153,8.0557,8.0756,248639.0
2019-10-11 13:00:00,8.12,8.16,8.08,8.08,290420.0,8.0657,8.1054,8.0259,8.0259,290420.0
2019-10-11 13:05:00,8.09,8.15,8.06,8.06,743174.0,8.0359,8.0955,8.0061,8.0061,743174.0
2019-10-11 13:10:00,8.06,8.09,8.01,8.03,356689.0,8.0061,8.0359,7.9564,7.9763,356689.0
2019-10-11 13:15:00,8.03,8.06,7.97,8.01,525214.0,7.9763,8.0061,7.9167,7.9564,525214.0
2019-10-11 13:20:00,8.02,8.09,8.01,8.02,344748.0,7.9663,8.0359,7.9564,7.9663,344748.0
2019-10-11 13:25:00,8.02,8.05,7.99,8.02,431566.0,7.9663,7.9961,7.9365,7.9663,431566.0
2019-10-11 13:30:00,8.02,8.05,7.8,7.81,701295.0,7.9663,7.9961,7.7478,7.7577,701295.0
2019-10-11 13:35:00,7.8,7.94,7.8,7.91,522641.0,7.7478,7.8869,7.7478,7.8571,522641.0
2019-10-11 13:40:00,7.92,7.95,7.85,7.89,359945.0,7.867,7.8968,7.7975,7.8372,359945.0
2019-10-11 13:45:00,7.89,7.93,7.86,7.9,265988.0,7.8372,7.8769,7.8074,7.8471,265988.0
2019-10-11 13:50:00,7.9,7.96,7.89,7.9,285194.0,7.8471,7.9067,7.8372,7.8471,285194.0
2019-10-11 13:55:00,7.9,7.92,7.86,7.88,323415.0,7.8471,7.867,7.8074,7.8273,323415.0
2019-10-11 14:00:00,7.88,7.9,7.84,7.87,301449.0,7.8273,7.8471,7.7875,7.8173,301449.0
2019-10-11 14:05:00,7.86,7.91,7.85,7.88,292542.0,7.8074,7.8571,7.7975,7.8273,292542.0
2019-10-11 14:10:00,7.88,7.93,7.85,7.92,311368.0,7.8273,7.8769,7.7975,7.867,311368.0
2019-10-11 14:15:00,7.92,7.95,7.88,7.91,273714.0,7.867,7.8968,7.8273,7.8571,273714.0
2019-10-11 14:20:00,7.91,7.93,7.87,7.9,313340.0,7.8571,7.8769,7.8173,7.8471,313340.0
2019-10-11 14:25:00,7.9,7.92,7.87,7.91,300072.0,7.8471,7.867,7.8173,7.8571,300072.0
2019-10-11 14:30:00,7.91,7.98,7.9,7.93,240648.0,7.8571,7.9266,7.8471,7.8769,240648.0
2019-10-11 14:35:00,7.93,7.98,7.9,7.93,300936.0,7.8769,7.9266,7.8471,7.8769,300936.0
2019-10-11 14:40:00,7.93,7.95,7.9,7.94,293595.0,7.8769,7.8968,7.8471,7.8869,293595.0
2019-10-11 14:45:00,7.94,7.96,7.9,7.94,265149.0,7.8869,7.9067,7.8471,7.8869,265149.0
2019-10-11 14:50:00,7.94,7.98,7.92,7.96,278559.0,7.8869,7.9266,7.867,7.9067,278559.0
2019-10-11 14:55:00,7.96,7.98,7.94,7.96,317502.0,7.9067,7.9266,7.8869,7.9067,317502.0
2019-10-11 15:00:00,7.96,8.05,7.93,8.03,320227.0,7.9067,7.9961,7.8769,7.9763,320227.0
2019-10-11 15:05:00,8.02,8.02,7.95,8.0,901566.0,7.9663,7.9663,7.8968,7.9465,901566.0
2019-10-11 15:10:00,8.0,8.08,7.96,8.07,426521.0,7.9465,8.0259,7.9067,8.016,426521.0
2019-10-11 15:15:00,8.08,8.1,8.03,8.06,309033.0,8.0259,8.0458,7.9763,8.0061,309033.0
2019-10-11 15:20:00,8.06,8.09,8.02,8.04,311427.0,8.0061,8.0359,7.9663,7.9862,311427.0
2019-10-11 15:25:00,8.04,8.07,8.03,8.04,311329.0,7.9862,8.016,7.9763,7.9862,311329.0
2019-10-11 15:30:00,8.04,8.04,7.88,7.93,582427.0,7.9862,7.9862,7.8273,7.8769,582427.0
2019-10-11 15:35:00,7.92,7.95,7.88,7.9,336081.0,7.867,7.8968,7.8273,7.8471,336081.0
2019-10-11 15:40:00,7.89,8.0,7.88,7.96,437215.0,7.8372,7.9465,7.8273,7.9067,437215.0
2019-10-11 15:45:00,7.96,8.01,7.9,8.0,493883.0,7.9067,7.9564,7.8471,7.9465,493883.0
2019-10-11 15:50:00,8.0,8.07,7.95,8.02,662700.0,7.9465,8.016,7.8968,7.9663,662700.0
2019-10-11 15:55:00,8.02,8.2,7.98,8.06,1500187.0,7.9663,8.1451,7.9266,8.0061,1500187.0
2019-10-14 09:30:00,8.11,8.11,8.01,8.04,33706.0,8.0557,8.0557,7.9564,7.9862,33706.0
2019-10-14 09:35:00,8.02,8.08,7.71,7.97,927510.0,7.9663,8.0259,7.6584,7.9167,927510.0
2019-10-14 09:40:00,7.97,7.99,7.88,7.92,127847.0,7.9167,7.9365,7.8273,7.867,127847.0
2019-10-14 09:45:00,7.92,7.94,7.83,7.87,120191.0,7.867,7.8869,7.7776,7.8173,120191.0
2019-10-14 09:50:00,7.88,7.92,7.72,7.76,265976.0,7.8273,7.867,7.6684,7.7081,265976.0
2019-10-14 09:55:00,7.76,7.76,7.6,7.66,382423.0,7.7081,7.7081,7.5492,7.6088,382423.0
2019-10-14 10:00:00,7.65,7.66,7.51,7.58,453983.0,7.5988,7.6088,7.4598,7.5293,453983.0
2019-10-14 10:05:00,7.58,7.64,7.55,7.56,279066.0,7.5293,7.5889,7.4995,7.5094,279066.0
2019-10-14 10:10:00,7.56,7.59,7.4,7.43,657467.0,7.5094,7.5392,7.3505,7.3803,657467.0
2019-10-14 10:15:00,7.43,7.57,7.41,7.57,427877.0,7.3803,7.5194,7.3604,7.5194,427877.0
2019-10-14 10:20:00,7.57,7.63,7.55,7.57,201131.0,7.5194,7.579,7.4995,7.5194,201131.0
2019-10-14 10:25:00,7.57,7.61,7.54,7.55,97752.0,7.5194,7.5591,7.4896,7.4995,97752.0
2019-10-14 10:30:00,7.56,7.58,7.53,7.56,96793.0,7.5094,7.5293,7.4796,7.5094,96793.0
2019-10-14 10:35:00,7.57,7.65,7.55,7.6,158261.0,7.5194,7.5988,7.4995,7.5492,158261.0
2019-10-14 10:40:00,7.6,7.63,7.58,7.63,68546.0,7.5492,7.579,7.5293,7.579,68546.0
2019-10-14 10:45:00,7.63,7.63,7.6,7.62,591773.0,7.579,7.579,7.5492,7.569,591773.0
2019-10-14 10:50:00,7.62,7.63,7.54,7.56,350513.0,7.569,7.579,7.4896,7.5094,350513.0
2019-10-14 10:55:00,7.56,7.6,7.54,7.58,91360.0,7.5094,7.5492,7.4896,7.5293,91360.0
2019-10-14 11:00:00,7.58,7.6,7.56,7.56,76148.0,7.5293,7.5492,7.5094,7.5094,76148.0
2019-10-14 11:05:00,7.57,7.59,7.56,7.58,784895.0,7.5194,7.5392,7.5094,7.5293,784895.0
2019-10-14 11:10:00,7.58,7.69,7.58,7.67,203938.0,7.5293,7.6386,7.5293,7.6187,203938.0
2019-10-14 11:15:00,7.67,7.68,7.64,7.67,102519.0,7.6187,7.6286,7.5889,7.6187,102519.0
2019-10-14 11:20:00,7.67,7.69,7.65,7.69,55333.0,7.6187,7.6386,7.5988,7.6386,55333.0
2019-10-14 11:25:00,7.69,7.79,7.68,7.77,192392.0,7.6386,7.7379,7.6286,7.718,192392.0
2019-10-14 11:30:00,7.76,7.77,7.74,7.76,76896.0,7.7081,7.718,7.6882,7.7081,76896.0
2019-10-14 11:35:00,7.76,7.85,7.75,7.8,155985.0,7.7081,7.7975,7.6982,7.7478,155985.0
2019-10-14 11:40:00,7.79,7.81,7.76,7.79,64109.0,7.7379,7.7577,7.7081,7.7379,64109.0
2019-10-14 11:45:00,7.79,7.97,7.76,7.96,230745.0,7.7379,7.9167,7.7081,7.9067,230745.0
2019-10-14 11:50:00,7.96,7.99,7.83,7.85,116634.0,7.9067,7.9365,7.7776,7.7975,116634.0
2019-10-14 11:55:00,7.85,7.85,7.68,7.71,109221.0,7.7975,7.7975,7.6286,7.6584,109221.0
2019-10-14 12:00:00,7.7,7.76,7.7,7.72,89920.0,7.6485,7.7081,7.6485,7.6684,89920.0
2019-10-14 12:05:00,7.72,7.76,7.71,7.73,42863.0,7.6684,7.7081,7.6584,7.6783,42863.0
2019-10-14 12:10:00,7.74,7.76,7.73,7.74,40966.0,7.6882,7.7081,7.6783,7.6882,40966.0
2019-10-14 12:15:00,7.74,7.78,7.73,7.78,27888.0,7.6882,7.728,7.6783,7.728,27888.0
2019-10-14 12:20:00,7.78,7.8,7.72,7.75,68608.0,7.728,7.7478,7.6684,7.6982,68608.0
2019-10-14 12:25:00,7.74,7.79,7.72,7.79,39959.0,7.6882,7.7379,7.6684,7.7379,39959.0
2019-10-14 12:30:00,7.79,7.81,7.78,7.8,40994.0,7.7379,7.7577,7.728,7.7478,40994.0
2019-10-14 12:35:00,7.8,7.82,7.79,7.8,71693.0,7.7478,7.7677,7.7379,7.7478,71693.0
2019-10-14 12:40:00,7.81,7.81,7.79,7.79,20905.0,7.7577,7.7577,7.7379,7.7379,20905.0
2019-10-14 12:45:00,7.8,7.8,7.79,7.8,11595.0,7.7478,7.7478,7.7379,7.7478,11595.0
2019-10-14 12:50:00,7.8,7.81,7.73,7.76,144484.0,7.7478,7.7577,7.6783,7.7081,144484.0
2019-10-14 12:55:00,7.76,7.78,7.71,7.71,49574.0,7.7081,7.728,7.6584,7.6584,49574.0
2019-10-14 13:00:00,7.71,7.72,7.68,7.71,81743.0,7.6584,7.6684,7.6286,7.6584,81743.0
2019-10-14 13:05:00,7.72,7.77,7.71,7.74,46399.0,7.6684,7.718,7.6584,7.6882,46399.0
2019-10-14 13:10:00,7.74,7.76,7.74,7.75,46610.0,7.6882,7.7081,7.6882,7.6982,46610.0
2019-10-14 13:15:00,7.75,7.77,7.74,7.76,63443.0,7.6982,7.718,7.6882,7.7081,63443.0
2019-10-14 13:20:00,7.76,7.77,7.73,7.74,24238.0,7.7081,7.718,7.6783,7.6882,24238.0
2019-10-14 13:25:00,7.74,7.79,7.73,7.76,40635.0,7.6882,7.7379,7.6783,7.7081,40635.0
2019-10-14 13:30:00,7.75,7.76,7.74,7.74,19372.0,7.6982,7.7081,7.6882,7.6882,19372.0
2019-10-14 13:35:00,7.75,7.77,7.73,7.77,78471.0,7.6982,7.718,7.6783,7.718,78471.0
2019-10-14 13:40:00,7.77,7.79,7.75,7.77,54103.0,7.718,7.7379,7.6982,7.718,54103.0
2019-10-14 13:45:00,7.78,7.78,7.77,7.78,9856.0,7.728,7.728,7.718,7.728,9856.0
2019-10-14 13:50:00,7.78,7.78,7.74,7.75,41392.0,7.728,7.728,7.6882,7.6982,41392.0
2019-10-14 13:55:00,7.75,7.76,7.74,7.75,17047.0,7.6982,7.7081,7.6882,7.6982,17047.0
2019-10-14 14:00:00,7.74,7.77,7.73,7.76,66341.0,7.6882,7.718,7.6783,7.7081,66341.0
2019-10-14 14:05:00,7.75,7.76,7.73,7.74,32909.0,7.6982,7.7081,7.6783,7.6882,32909.0
2019-10-14 14:10:00,7.74,7.76,7.73,7.75,66829.0,7.6882,7.7081,7.6783,7.6982,66829.0
2019-10-14 14:15:00,7.75,7.75,7.71,7.72,57488.0,7.6982,7.6982,7.6584,7.6684,57488.0
2019-10-14 14:20:00,7.72,7.72,7.68,7.69,80204.0,7.6684,7.6684,7.6286,7.6386,80204.0
2019-10-14 14:25:00,7.69,7.69,7.67,7.69,93525.0,7.6386,7.6386,7.6187,7.6386,93525.0
2019-10-14 14:30:00,7.69,7.7,7.67,7.68,138921.0,7.6386,7.6485,7.6187,7.6286,138921.0
2019-10-14 14:35:00,7.67,7.7,7.67,7.7,143161.0,7.6187,7.6485,7.6187,7.6485,143161.0
2019-10-14 14:40:00,7.7,7.72,7.68,7.69,81389.0,7.6485,7.6684,7.6286,7.6386,81389.0
2019-10-14 14:45:00,7.7,7.7,7.67,7.68,41769.0,7.6485,7.6485,7.6187,7.6286,41769.0
2019-10-14 14:50:00,7.67,7.69,7.67,7.67,44733.0,7.6187,7.6386,7.6187,7.6187,44733.0
2019-10-14 14:55:00,7.68,7.68,7.67,7.67,179061.0,7.6286,7.6286,7.6187,7.6187,179061.0
2019-10-14 15:00:00,7.68,7.68,7.67,7.68,52700.0,7.6286,7.6286,7.6187,7.6286,52700.0
2019-10-14 15:05:00,7.67,7.68,7.67,7.67,53592.0,7.6187,7.6286,7.6187,7.6187,53592.0
2019-10-14 15:10:00,7.67,7.73,7.65,7.71,621668.0,7.6187,7.6783,7.5988,7.6584,621668.0
2019-10-14 15:15:00,7.71,7.71,7.68,7.69,150650.0,7.6584,7.6584,7.6286,7.6386,150650.0
2019-10-14 15:20:00,7.7,7.7,7.65,7.68,81586.0,7.6485,7.6485,7.5988,7.6286,81586.0
2019-10-14 15:25:00,7.67,7.67,7.62,7.63,236921.0,7.6187,7.6187,7.569,7.579,236921.0
2019-10-14 15:30:00,7.63,7.64,7.6,7.61,106163.0,7.579,7.5889,7.5492,7.5591,106163.0
2019-10-14 15:35:00,7.61,7.64,7.6,7.63,138005.0,7.5591,7.5889,7.5492,7.579,138005.0
2019-10-14 15:40:00,7.63,7.64,7.62,7.63,81499.0,7.579,7.5889,7.569,7.579,81499.0
2019-10-14 15:45:00,7.64,7.67,7.62,7.66,164711.0,7.5889,7.6187,7.569,7.6088,164711.0
2019-10-14 15:50:00,7.67,7.7,7.65,7.7,169746.0,7.6187,7.6485,7.5988,7.6485,169746.0
2019-10-14 15:55:00,7.69,7.71,7.67,7.67,231198.0,7.6386,7.6584,7.6187,7.6187,231198.0
2019-10-15 09:30:00,7.6,7.68,7.56,7.66,269435.0,7.5492,7.6286,7.5094,7.6088,269435.0
2019-10-15 09:35:00,7.66,7.76,7.64,7.74,131914.0,7.6088,7.7081,7.5889,7.6882,131914.0
2019-10-15 09:40:00,7.75,7.78,7.71,7.71,125308.0,7.6982,7.728,7.6584,7.6584,125308.0
2019-10-15 09:45:00,7.72,7.73,7.65,7.69,154699.0,7.6684,7.6783,7.5988,7.6386,154699.0
2019-10-15 09:50:00,7.69,7.7,7.65,7.66,48383.0,7.6386,7.6485,7.5988,7.6088,48383.0
2019-10-15 09:55:00,7.66,7.72,7.61,7.72,233687.0,7.6088,7.6684,7.5591,7.6684,233687.0
2019-10-15 10:00:00,7.72,7.84,7.71,7.74,268812.0,7.6684,7.7875,7.6584,7.6882,268812.0
2019-10-15 10:05:00,7.74,7.76,7.71,7.72,83103.0,7.6882,7.7081,7.6584,7.6684,83103.0
2019-10-15 10:10:00,7.72,7.74,7.72,7.74,30441.0,7.6684,7.6882,7.6684,7.6882,30441.0
2019-10-15 10:15:00,7.73,7.82,7.73,7.82,77259.0,7.6783,7.7677,7.6783,7.7677,77259.0
2019-10-15 10:20:00,7.81,7.93,7.81,7.85,188845.0,7.7577,7.8769,7.7577,7.7975,188845.0
2019-10-15 10:25:00,7.86,7.86,7.76,7.77,114531.0,7.8074,7.8074,7.7081,7.718,114531.0
2019-10-15 10:30:00,7.77,7.8,7.7,7.74,165728.0,7.718,7.7478,7.6485,7.6882,165728.0
2019-10-15 10:35:00,7.74,7.75,7.71,7.74,94022.0,7.6882,7.6982,7.6584,7.6882,94022.0
2019-10-15 10:40:00,7.73,7.73,7.65,7.66,121517.0,7.6783,7.6783,7.5988,7.6088,121517.0
2019-10-15 10:45:00,7.66,7.7,7.65,7.7,83453.0,7.6088,7.6485,7.5988,7.6485,83453.0
2019-10-15 10:50:00,7.7,7.7,7.66,7.69,172833.0,7.6485,7.6485,7.6088,7.6386,172833.0
2019-10-15 10:55:00,7.69,7.72,7.67,7.68,80961.0,7.6386,7.6684,7.6187,7.6286,80961.0
2019-10-15 11:00:00,7.67,7.69,7.66,7.69,42995.0,7.6187,7.6386,7.6088,7.6386,42995.0
2019-10-15 11:05:00,7.69,7.69,7.67,7.69,59175.0,7.6386,7.6386,7.6187,7.6386,59175.0
2019-10-15 11:10:00,7.68,7.7,7.66,7.69,105601.0,7.6286,7.6485,7.6088,7.6386,105601.0
2019-10-15 11:15:00,7.7,7.71,7.67,7.69,68027.0,7.6485,7.6584,7.6187,7.6386,68027.0
2019-10-15 11:20:00,7.69,7.71,7.67,7.68,53030.0,7.6386,7.6584,7.6187,7.6286,53030.0
2019-10-15 11:25:00,7.69,7.69,7.66,7.66,133743.0,7.6386,7.6386,7.6088,7.6088,133743.0
2019-10-15 11:30:00,7.67,7.68,7.66,7.68,49727.0,7.6187,7.6286,7.6088,7.6286,49727.0
2019-10-15 11:35:00,7.68,7.69,7.67,7.68,32941.0,7.6286,7.6386,7.6187,7.6286,32941.0
2019-10-15 11:40:00,7.68,7.68,7.67,7.67,54907.0,7.6286,7.6286,7.6187,7.6187,54907.0
2019-10-15 11:45:00,7.68,7.69,7.67,7.69,28114.0,7.6286,7.6386,7.6187,7.6386,28114.0
2019-10-15 11:50:00,7.69,7.72,7.68,7.7,58858.0,7.6386,7.6684,7.6286,7.6485,58858.0
2019-10-15 11:55:00,7.7,7.7,7.67,7.68,69500.0,7.6485,7.6485,7.6187,7.6286,69500.0
2019-10-15 12:00:00,7.68,7.7,7.67,7.69,58050.0,7.6286,7.6485,7.6187,7.6386,58050.0
2019-10-15 12:05:00,7.69,7.69,7.67,7.68,38060.0,7.6386,7.6386,7.6187,7.6286,38060.0
2019-10-15 12:10:00,7.69,7.7,7.68,7.7,45181.0,7.6386,7.6485,7.6286,7.6485,45181.0
2019-10-15 12:15:00,7.7,7.71,7.69,7.69,40332.0,7.6485,7.6584,7.6386,7.6386,40332.0
2019-10-15 12:20:00,7.7,7.7,7.69,7.7,18967.0,7.6485,7.6485,7.6386,7.6485,18967.0
2019-10-15 12:25:00,7.7,7.71,7.69,7.7,29886.0,7.6485,7.6584,7.6386,7.6485,29886.0
2019-10-15 12:30:00,7.7,7.7,7.68,7.7,29771.0,7.6485,7.6485,7.6286,7.6485,29771.0
2019-10-15 12:35:00,7.7,7.7,7.69,7.7,13288.0,7.6485,7.6485,7.6386,7.6485,13288.0
2019-10-15 12:40:00,7.7,7.71,7.69,7.71,36138.0,7.6485,7.6584,7.6386,7.6584,36138.0
2019-10-15 12:45:00,7.71,7.75,7.7,7.75,51197.0,7.6584,7.6982,7.6485,7.6982,51197.0
2019-10-15 12:50:00,7.75,7.77,7.72,7.74,96297.0,7.6982,7.718,7.6684,7.6882,96297.0
2019-10-15 12:55:00,7.74,7.74,7.71,7.72,20514.0,7.6882,7.6882,7.6584,7.6684,20514.0
2019-10-15 13:00:00,7.71,7.74,7.71,7.73,22787.0,7.6584,7.6882,7.6584,7.6783,22787.0
2019-10-15 13:05:00,7.72,7.73,7.71,7.72,19425.0,7.6684,7.6783,7.6584,7.6684,19425.0
2019-10-15 13:10:00,7.71,7.73,7.71,7.73,16119.0,7.6584,7.6783,7.6584,7.6783,16119.0
2019-10-15 13:15:00,7.73,7.73,7.69,7.7,82145.0,7.6783,7.6783,7.6386,7.6485,82145.0
2019-10-15 13:20:00,7.7,7.71,7.69,7.7,30142.0,7.6485,7.6584,7.6386,7.6485,30142.0
2019-10-15 13:25:00,7.7,7.7,7.67,7.69,51861.0,7.6485,7.6485,7.6187,7.6386,51861.0
2019-10-15 13:30:00,7.69,7.7,7.67,7.7,68179.0,7.6386,7.6485,7.6187,7.6485,68179.0
2019-10-15 13:35:00,7.7,7.7,7.69,7.7,25652.0,7.6485,7.6485,7.6386,7.6485,25652.0
2019-10-15 13:40:00,7.7,7.7,7.68,7.7,30554.0,7.6485,7.6485,7.6286,7.6485,30554.0
2019-10-15 13:45:00,7.7,7.7,7.69,7.69,36708.0,7.6485,7.6485,7.6386,7.6386,36708.0
2019-10-15 13:50:00,7.7,7.7,7.68,7.69,33675.0,7.6485,7.6485,7.6286,7.6386,33675.0
2019-10-15 13:55:00,7.69,7.7,7.68,7.7,41539.0,7.6386,7.6485,7.6286,7.6485,41539.0
2019-10-15 14:00:00,7.69,7.7,7.66,7.67,42533.0,7.6386,7.6485,7.6088,7.6187,42533.0
2019-10-15 14:05:00,7.67,7.68,7.62,7.68,173802.0,7.6187,7.6286,7.569,7.6286,173802.0
2019-10-15 14:10:00,7.68,7.69,7.66,7.66,23079.0,7.6286,7.6386,7.6088,7.6088,23079.0
2019-10-15 14:15:00,7.66,7.67,7.66,7.66,13086.0,7.6088,7.6187,7.6088,7.6088,13086.0
2019-10-15 14:20:00,7.66,7.69,7.66,7.69,44058.0,7.6088,7.6386,7.6088,7.6386,44058.0
2019-10-15 14:25:00,7.69,7.71,7.68,7.71,31025.0,7.6386,7.6584,7.6286,7.6584,31025.0
2019-10-15 14:30:00,7.71,7.71,7.68,7.69,35830.0,7.6584,7.6584,7.6286,7.6386,35830.0
2019-10-15 14:35:00,7.7,7.7,7.68,7.69,23880.0,7.6485,7.6485,7.6286,7.6386,23880.0
2019-10-15 14:40:00,7.69,7.69,7.66,7.67,47599.0,7.6386,7.6386,7.6088,7.6187,47599.0
2019-10-15 14:45:00,7.66,7.69,7.66,7.68,44710.0,7.6088,7.6386,7.6088,7.6286,44710.0
2019-10-15 14:50:00,7.69,7.69,7.66,7.67,35009.0,7.6386,7.6386,7.6088,7.6187,35009.0
2019-10-15 14:55:00,7.68,7.68,7.64,7.66,85289.0,7.6286,7.6286,7.5889,7.6088,85289.0
2019-10-15 15:00:00,7.67,7.67,7.65,7.66,43439.0,7.6187,7.6187,7.5988,7.6088,43439.0
2019-10-15 15:05:00,7.66,7.69,7.65,7.68,55613.0,7.6088,7.6386,7.5988,7.6286,55613.0
2019-10-15 15:10:00,7.68,7.68,7.65,7.66,35292.0,7.6286,7.6286,7.5988,7.6088,35292.0
2019-10-15 15:15:00,7.65,7.66,7.64,7.66,223283.0,7.5988,7.6088,7.5889,7.6088,223283.0
2019-10-15 15:20:00,7.66,7.67,7.65,7.66,39660.0,7.6088,7.6187,7.5988,7.6088,39660.0
2019-10-15 15:25:00,7.67,7.69,7.66,7.69,57036.0,7.6187,7.6386,7.6088,7.6386,57036.0
2019-10-15 15:30:00,7.69,7.69,7.65,7.66,46652.0,7.6386,7.6386,7.5988,7.6088,46652.0
2019-10-15 15:35:00,7.67,7.67,7.65,7.67,74806.0,7.6187,7.6187,7.5988,7.6187,74806.0
2019-10-15 15:40:00,7.66,7.7,7.66,7.67,62720.0,7.6088,7.6485,7.6088,7.6187,62720.0
2019-10-15 15:45:00,7.67,7.71,7.67,7.69,122542.0,7.6187,7.6584,7.6187,7.6386,122542.0
2019-10-15 15:50:00,7.7,7.71,7.66,7.67,158302.0,7.6485,7.6584,7.6088,7.6187,158302.0
2019-10-15 15:55:00,7.66,7.71,7.65,7.7,590671.0,7.6088,7.6584,7.5988,7.6485,590671.0
2019-10-16 09:30:00,7.77,7.8,7.65,7.78,244848.0,7.718,7.7478,7.5988,7.728,244848.0
2019-10-16 09:35:00,7.79,7.89,7.77,7.88,117217.0,7.7379,7.8372,7.718,7.8273,117217.0
2019-10-16 09:40:00,7.87,7.93,7.84,7.87,155157.0,7.8173,7.8769,7.7875,7.8173,155157.0
2019-10-16 09:45:00,7.89,7.92,7.87,7.91,125653.0,7.8372,7.867,7.8173,7.8571,125653.0
2019-10-16 09:50:00,7.9,7.92,7.88,7.9,78795.0,7.8471,7.867,7.8273,7.8471,78795.0
2019-10-16 09:55:00,7.9,7.9,7.83,7.84,93508.0,7.8471,7.8471,7.7776,7.7875,93508.0
2019-10-16 10:00:00,7.85,7.87,7.84,7.87,104498.0,7.7975,7.8173,7.7875,7.8173,104498.0
2019-10-16 10:05:00,7.87,7.88,7.85,7.86,53084.0,7.8173,7.8273,7.7975,7.8074,53084.0
2019-10-16 10:10:00,7.87,7.91,7.86,7.91,34575.0,7.8173,7.8571,7.8074,7.8571,34575.0
2019-10-16 10:15:00,7.91,7.91,7.87,7.88,49865.0,7.8571,7.8571,7.8173,7.8273,49865.0
2019-10-16 10:20:00,7.87,7.9,7.87,7.89,71810.0,7.8173,7.8471,7.8173,7.8372,71810.0
2019-10-16 10:25:00,7.89,7.91,7.87,7.9,95599.0,7.8372,7.8571,7.8173,7.8471,95599.0
2019-10-16 10:30:00,7.91,7.97,7.9,7.92,155928.0,7.8571,7.9167,7.8471,7.867,155928.0
2019-10-16 10:35:00,7.93,7.97,7.91,7.92,64332.0,7.8769,7.9167,7.8571,7.867,64332.0
2019-10-16 10:40:00,7.92,7.94,7.91,7.92,37493.0,7.867,7.8869,7.8571,7.867,37493.0
2019-10-16 10:45:00,7.91,7.93,7.9,7.91,61863.0,7.8571,7.8769,7.8471,7.8571,61863.0
2019-10-16 10:50:00,7.92,7.92,7.86,7.86,48896.0,7.867,7.867,7.8074,7.8074,48896.0
2019-10-16 10:55:00,7.87,7.91,7.86,7.9,55046.0,7.8173,7.8571,7.8074,7.8471,55046.0
2019-10-16 11:00:00,7.89,7.9,7.83,7.86,70822.0,7.8372,7.8471,7.7776,7.8074,70822.0
2019-10-16 11:05:00,7.86,7.86,7.85,7.85,25059.0,7.8074,7.8074,7.7975,7.7975,25059.0
2019-10-16 11:10:00,7.85,7.86,7.8,7.81,58686.0,7.7975,7.8074,7.7478,7.7577,58686.0
2019-10-16 11:15:00,7.82,7.82,7.8,7.82,37409.0,7.7677,7.7677,7.7478,7.7677,37409.0
2019-10-16 11:20:00,7.81,7.82,7.75,7.79,83124.0,7.7577,7.7677,7.6982,7.7379,83124.0
2019-10-16 11:25:00,7.79,7.81,7.77,7.8,53669.0,7.7379,7.7577,7.718,7.7478,53669.0
2019-10-16 11:30:00,7.8,7.84,7.79,7.81,56353.0,7.7478,7.7875,7.7379,7.7577,56353.0
2019-10-16 11:35:00,7.81,7.81,7.8,7.8,31521.0,7.7577,7.7577,7.7478,7.7478,31521.0
2019-10-16 11:40:00,7.8,7.82,7.8,7.82,11508.0,7.7478,7.7677,7.7478,7.7677,11508.0
2019-10-16 11:45:00,7.82,7.82,7.8,7.8,25189.0,7.7677,7.7677,7.7478,7.7478,25189.0
2019-10-16 11:50:00,7.8,7.81,7.79,7.81,30398.0,7.7478,7.7577,7.7379,7.7577,30398.0
2019-10-16 11:55:00,7.81,7.85,7.8,7.85,36913.0,7.7577,7.7975,7.7478,7.7975,36913.0
2019-10-16 12:00:00,7.85,7.88,7.85,7.86,32590.0,7.7975,7.8273,7.7975,7.8074,32590.0
2019-10-16 12:05:00,7.86,7.88,7.86,7.88,11045.0,7.8074,7.8273,7.8074,7.8273,11045.0
2019-10-16 12:10:00,7.88,7.9,7.87,7.9,17597.0,7.8273,7.8471,7.8173,7.8471,17597.0
2019-10-16 12:15:00,7.9,7.93,7.89,7.91,79598.0,7.8471,7.8769,7.8372,7.8571,79598.0
2019-10-16 12:20:00,7.91,7.93,7.9,7.93,35828.0,7.8571,7.8769,7.8471,7.8769,35828.0
2019-10-16 12:25:00,7.93,7.94,7.91,7.93,39207.0,7.8769,7.8869,7.8571,7.8769,39207.0
2019-10-16 12:30:00,7.93,7.98,7.93,7.97,104606.0,7.8769,7.9266,7.8769,7.9167,104606.0
2019-10-16 12:35:00,7.98,7.98,7.94,7.96,62948.0,7.9266,7.9266,7.8869,7.9067,62948.0
2019-10-16 12:40:00,7.95,7.96,7.94,7.96,29013.0,7.8968,7.9067,7.8869,7.9067,29013.0
2019-10-16 12:45:00,7.95,7.97,7.95,7.96,41239.0,7.8968,7.9167,7.8968,7.9067,41239.0
2019-10-16 12:50:00,7.97,7.97,7.92,7.94,35428.0,7.9167,7.9167,7.867,7.8869,35428.0
2019-10-16 12:55:00,7.93,7.94,7.91,7.92,22880.0,7.8769,7.8869,7.8571,7.867,22880.0
2019-10-16 13:00:00,7.92,7.92,7.9,7.91,26136.0,7.867,7.867,7.8471,7.8571,26136.0
2019-10-16 13:05:00,7.9,7.93,7.9,7.93,13436.0,7.8471,7.8769,7.8471,7.8769,13436.0
2019-10-16 13:10:00,7.93,7.93,7.92,7.92,14695.0,7.8769,7.8769,7.867,7.867,14695.0
2019-10-16 13:15:00,7.93,7.94,7.91,7.94,28623.0,7.8769,7.8869,7.8571,7.8869,28623.0
2019-10-16 13:20:00,7.94,7.94,7.91,7.91,10300.0,7.8869,7.8869,7.8571,7.8571,10300.0
2019-10-16 13:25:00,7.92,7.92,7.89,7.9,32596.0,7.867,7.867,7.8372,7.8471,32596.0
2019-10-16 13:30:00,7.9,7.91,7.89,7.9,14725.0,7.8471,7.8571,7.8372,7.8471,14725.0
2019-10-16 13:35:00,7.89,7.9,7.89,7.9,27532.0,7.8372,7.8471,7.8372,7.8471,27532.0
2019-10-16 13:40:00,7.9,7.91,7.87,7.88,85346.0,7.8471,7.8571,7.8173,7.8273,85346.0
2019-10-16 13:45:00,7.88,7.88,7.87,7.87,13647.0,7.8273,7.8273,7.8173,7.8173,13647.0
2019-10-16 13:50:00,7.88,7.89,7.87,7.87,44116.0,7.8273,7.8372,7.8173,7.8173,44116.0
2019-10-16 13:55:00,7.88,7.88,7.83,7.83,39905.0,7.8273,7.8273,7.7776,7.7776,39905.0
2019-10-16 14:00:00,7.83,7.84,7.79,7.82,37906.0,7.7776,7.7875,7.7379,7.7677,37906.0
2019-10-16 14:05:00,7.81,7.82,7.8,7.81,11147.0,7.7577,7.7677,7.7478,7.7577,11147.0
2019-10-16 14:10:00,7.82,7.82,7.81,7.81,8639.0,7.7677,7.7677,7.7577,7.7577,8639.0
2019-10-16 14:15:00,7.82,7.83,7.81,7.82,29287.0,7.7677,7.7776,7.7577,7.7677,29287.0
2019-10-16 14:20:00,7.83,7.83,7.8,7.8,15252.0,7.7776,7.7776,7.7478,7.7478,15252.0
2019-10-16 14:25:00,7.8,7.82,7.8,7.81,12994.0,7.7478,7.7677,7.7478,7.7577,12994.0
2019-10-16 14:30:00,7.82,7.82,7.81,7.81,10673.0,7.7677,7.7677,7.7577,7.7577,10673.0
2019-10-16 14:35:00,7.81,7.82,7.79,7.81,35853.0,7.7577,7.7677,7.7379,7.7577,35853.0
2019-10-16 14:40:00,7.82,7.83,7.81,7.83,23870.0,7.7677,7.7776,7.7577,7.7776,23870.0
2019-10-16 14:45:00,7.83,7.85,7.82,7.85,43193.0,7.7776,7.7975,7.7677,7.7975,43193.0
2019-10-16 14:50:00,7.85,7.85,7.84,7.84,21924.0,7.7975,7.7975,7.7875,7.7875,21924.0
2019-10-16 14:55:00,7.85,7.89,7.84,7.89,47388.0,7.7975,7.8372,7.7875,7.8372,47388.0
2019-10-16 15:00:00,7.89,7.92,7.88,7.92,75024.0,7.8372,7.867,7.8273,7.867,75024.0
2019-10-16 15:05:00,7.92,7.92,7.88,7.89,34256.0,7.867,7.867,7.8273,7.8372,34256.0
2019-10-16 15:10:00,7.88,7.89,7.86,7.88,35057.0,7.8273,7.8372,7.8074,7.8273,35057.0
2019-10-16 15:15:00,7.87,7.88,7.84,7.85,39264.0,7.8173,7.8273,7.7875,7.7975,39264.0
2019-10-16 15:20:00,7.85,7.86,7.82,7.83,41391.0,7.7975,7.8074,7.7677,7.7776,41391.0
2019-10-16 15:25:00,7.83,7.83,7.8,7.83,47993.0,7.7776,7.7776,7.7478,7.7776,47993.0
2019-10-16 15:30:00,7.83,7.85,7.82,7.85,22551.0,7.7776,7.7975,7.7677,7.7975,22551.0
2019-10-16 15:35:00,7.85,7.85,7.81,7.83,69667.0,7.7975,7.7975,7.7577,7.7776,69667.0
2019-10-16 15:40:00,7.83,7.86,7.82,7.85,37748.0,7.7776,7.8074,7.7677,7.7975,37748.0
2019-10-16 15:45:00,7.85,7.86,7.84,7.86,55718.0,7.7975,7.8074,7.7875,7.8074,55718.0
2019-10-16 15:50:00,7.86,7.89,7.84,7.87,154244.0,7.8074,7.8372,7.7875,7.8173,154244.0
2019-10-16 15:55:00,7.87,7.89,7.84,7.89,210671.0,7.8173,7.8372,7.7875,7.8372,210671.0
2019-10-17 09:30:00,7.93,7.98,7.91,7.95,150289.0,7.8769,7.9266,7.8571,7.8968,150289.0
2019-10-17 09:35:00,7.95,8.02,7.94,8.0,105231.0,7.8968,7.9663,7.8869,7.9465,105231.0
2019-10-17 09:40:00,8.01,8.06,8.0,8.03,72906.0,7.9564,8.0061,7.9465,7.9763,72906.0
2019-10-17 09:45:00,8.02,8.09,8.0,8.07,90933.0,7.9663,8.0359,7.9465,8.016,90933.0
2019-10-17 09:50:00,8.07,8.13,8.06,8.1,153646.0,8.016,8.0756,8.0061,8.0458,153646.0
2019-10-17 09:55:00,8.11,8.11,8.08,8.08,50998.0,8.0557,8.0557,8.0259,8.0259,50998.0
2019-10-17 10:00:00,8.08,8.1,8.06,8.09,104135.0,8.0259,8.0458,8.0061,8.0359,104135.0
2019-10-17 10:05:00,8.09,8.1,8.06,8.07,71457.0,8.0359,8.0458,8.0061,8.016,71457.0
2019-10-17 10:10:00,8.07,8.11,8.04,8.11,85855.0,8.016,8.0557,7.9862,8.0557,85855.0
2019-10-17 10:15:00,8.11,8.17,8.1,8.17,116782.0,8.0557,8.1153,8.0458,8.1153,116782.0
2019-10-17 10:20:00,8.17,8.29,8.16,8.27,272980.0,8.1153,8.2345,8.1054,8.2147,272980.0
2019-10-17 10:25:00,8.28,8.32,8.25,8.27,147971.0,8.2246,8.2643,8.1948,8.2147,147971.0
2019-10-17 10:30:00,8.28,8.3,8.27,8.3,66443.0,8.2246,8.2445,8.2147,8.2445,66443.0
2019-10-17 10:35:00,8.29,8.37,8.27,8.34,172625.0,8.2345,8.314,8.2147,8.2842,172625.0
2019-10-17 10:40:00,8.36,8.38,8.3,8.33,107061.0,8.3041,8.3239,8.2445,8.2743,107061.0
2019-10-17 10:45:00,8.33,8.34,8.29,8.3,103065.0,8.2743,8.2842,8.2345,8.2445,103065.0
2019-10-17 10:50:00,8.3,8.31,8.25,8.27,102572.0,8.2445,8.2544,8.1948,8.2147,102572.0
2019-10-17 10:55:00,8.27,8.28,8.21,8.22,84419.0,8.2147,8.2246,8.1551,8.165,84419.0
2019-10-17 11:00:00,8.21,8.22,8.12,8.16,167951.0,8.1551,8.165,8.0657,8.1054,167951.0
2019-10-17 11:05:00,8.16,8.19,8.15,8.19,64478.0,8.1054,8.1352,8.0955,8.1352,64478.0
2019-10-17 11:10:00,8.19,8.24,8.18,8.21,46430.0,8.1352,8.1849,8.1253,8.1551,46430.0
2019-10-17 11:15:00,8.21,8.24,8.2,8.24,42131.0,8.1551,8.1849,8.1451,8.1849,42131.0
2019-10-17 11:20:00,8.24,8.24,8.21,8.22,50476.0,8.1849,8.1849,8.1551,8.165,50476.0
2019-10-17 11:25:00,8.22,8.23,8.19,8.2,38569.0,8.165,8.1749,8.1352,8.1451,38569.0
2019-10-17 11:30:00,8.2,8.23,8.19,8.21,34432.0,8.1451,8.1749,8.1352,8.1551,34432.0
2019-10-17 11:35:00,8.21,8.3,8.2,8.29,71013.0,8.1551,8.2445,8.1451,8.2345,71013.0
2019-10-17 11:40:00,8.3,8.31,8.24,8.27,55849.0,8.2445,8.2544,8.1849,8.2147,55849.0
2019-10-17 11:45:00,8.27,8.28,8.22,8.23,54915.0,8.2147,8.2246,8.165,8.1749,54915.0
2019-10-17 11:50:00,8.24,8.24,8.18,8.2,63426.0,8.1849,8.1849,8.1253,8.1451,63426.0
2019-10-17 11:55:00,8.19,8.22,8.19,8.21,52555.0,8.1352,8.165,8.1352,8.1551,52555.0
2019-10-17 12:00:00,8.21,8.23,8.21,8.21,48054.0,8.1551,8.1749,8.1551,8.1551,48054.0
2019-10-17 12:05:00,8.21,8.22,8.18,8.2,38593.0,8.1551,8.165,8.1253,8.1451,38593.0
2019-10-17 12:10:00,8.2,8.2,8.18,8.2,38014.0,8.1451,8.1451,8.1253,8.1451,38014.0
2019-10-17 12:15:00,8.19,8.2,8.19,8.2,27473.0,8.1352,8.1451,8.1352,8.1451,27473.0
2019-10-17 12:20:00,8.19,8.22,8.19,8.21,30516.0,8.1352,8.165,8.1352,8.1551,30516.0
2019-10-17 12:25:00,8.21,8.23,8.17,8.17,73131.0,8.1551,8.1749,8.1153,8.1153,73131.0
2019-10-17 12:30:00,8.18,8.18,8.12,8.14,70911.0,8.1253,8.1253,8.0657,8.0855,70911.0
2019-10-17 12:35:00,8.13,8.13,8.06,8.06,88382.0,8.0756,8.0756,8.0061,8.0061,88382.0
2019-10-17 12:40:00,8.06,8.08,8.05,8.06,53411.0,8.0061,8.0259,7.9961,8.0061,53411.0
2019-10-17 12:45:00,8.05,8.07,8.04,8.05,45319.0,7.9961,8.016,7.9862,7.9961,45319.0
2019-10-17 12:50:00,8.04,8.06,8.04,8.04,76814.0,7.9862,8.0061,7.9862,7.9862,76814.0
2019-10-17 12:55:00,8.04,8.09,8.04,8.08,46711.0,7.9862,8.0359,7.9862,8.0259,46711.0
2019-10-17 13:00:00,8.09,8.12,8.07,8.12,47412.0,8.0359,8.0657,8.016,8.0657,47412.0
2019-10-17 13:05:00,8.12,8.15,8.11,8.12,88161.0,8.0657,8.0955,8.0557,8.0657,88161.0
2019-10-17 13:10:00,8.12,8.13,8.08,8.08,46294.0,8.0657,8.0756,8.0259,8.0259,46294.0
2019-10-17 13:15:00,8.09,8.09,8.04,8.05,53722.0,8.0359,8.0359,7.9862,7.9961,53722.0
2019-10-17 13:20:00,8.05,8.07,8.01,8.01,47285.0,7.9961,8.016,7.9564,7.9564,47285.0
2019-10-17 13:25:00,8.02,8.02,7.83,7.86,375037.0,7.9663,7.9663,7.7776,7.8074,375037.0
2019-10-17 13:30:00,7.85,7.86,7.81,7.86,132547.0,7.7975,7.8074,7.7577,7.8074,132547.0
2019-10-17 13:35:00,7.86,7.94,7.85,7.94,127891.0,7.8074,7.8869,7.7975,7.8869,127891.0
2019-10-17 13:40:00,7.94,8.03,7.93,8.03,88729.0,7.8869,7.9763,7.8769,7.9763,88729.0
2019-10-17 13:45:00,8.03,8.03,7.98,8.0,37577.0,7.9763,7.9763,7.9266,7.9465,37577.0
2019-10-17 13:50:00,7.99,8.02,7.97,7.97,43355.0,7.9365,7.9663,7.9167,7.9167,43355.0
2019-10-17 13:55:00,7.97,7.98,7.94,7.95,35759.0,7.9167,7.9266,7.8869,7.8968,35759.0
2019-10-17 14:00:00,7.95,7.95,7.88,7.89,63984.0,7.8968,7.8968,7.8273,7.8372,63984.0
2019-10-17 14:05:00,7.89,7.92,7.84,7.92,121980.0,7.8372,7.867,7.7875,7.867,121980.0
2019-10-17 14:10:00,7.92,7.95,7.9,7.93,38093.0,7.867,7.8968,7.8471,7.8769,38093.0
2019-10-17 14:15:00,7.94,7.94,7.9,7.9,78051.0,7.8869,7.8869,7.8471,7.8471,78051.0
2019-10-17 14:20:00,7.91,7.93,7.9,7.91,60221.0,7.8571,7.8769,7.8471,7.8571,60221.0
2019-10-17 14:25:00,7.92,7.94,7.89,7.92,76655.0,7.867,7.8869,7.8372,7.867,76655.0
2019-10-17 14:30:00,7.93,7.93,7.89,7.9,47837.0,7.8769,7.8769,7.8372,7.8471,47837.0
2019-10-17 14:35:00,7.91,7.92,7.9,7.9,41163.0,7.8571,7.867,7.8471,7.8471,41163.0
2019-10-17 14:40:00,7.91,7.92,7.9,7.91,34432.0,7.8571,7.867,7.8471,7.8571,34432.0
2019-10-17 14:45:00,7.91,7.91,7.86,7.87,96488.0,7.8571,7.8571,7.8074,7.8173,96488.0
2019-10-17 14:50:00,7.88,7.88,7.86,7.86,38654.0,7.8273,7.8273,7.8074,7.8074,38654.0
2019-10-17 14:55:00,7.87,7.88,7.86,7.88,41490.0,7.8173,7.8273,7.8074,7.8273,41490.0
2019-10-17 15:00:00,7.88,7.89,7.87,7.89,42398.0,7.8273,7.8372,7.8173,7.8372,42398.0
2019-10-17 15:05:00,7.89,7.89,7.87,7.89,54532.0,7.8372,7.8372,7.8173,7.8372,54532.0
2019-10-17 15:10:00,7.89,7.91,7.88,7.89,76570.0,7.8372,7.8571,7.8273,7.8372,76570.0
2019-10-17 15:15:00,7.88,7.91,7.87,7.87,71930.0,7.8273,7.8571,7.8173,7.8173,71930.0
2019-10-17 15:20:00,7.88,7.89,7.87,7.88,55672.0,7.8273,7.8372,7.8173,7.8273,55672.0
2019-10-17 15:25:00,7.88,7.89,7.87,7.89,82640.0,7.8273,7.8372,7.8173,7.8372,82640.0
2019-10-17 15:30:00,7.89,7.89,7.87,7.87,63252.0,7.8372,7.8372,7.8173,7.8173,63252.0
2019-10-17 15:35:00,7.86,7.88,7.86,7.88,54131.0,7.8074,7.8273,7.8074,7.8273,54131.0
2019-10-17 15:40:00,7.88,7.88,7.86,7.87,66802.0,7.8273,7.8273,7.8074,7.8173,66802.0
2019-10-17 15:45:00,7.88,7.92,7.86,7.91,162911.0,7.8273,7.867,7.8074,7.8571,162911.0
2019-10-17 15:50:00,7.91,7.91,7.88,7.88,165279.0,7.8571,7.8571,7.8273,7.8273,165279.0
2019-10-17 15:55:00,7.89,7.89,7.84,7.85,476037.0,7.8372,7.8372,7.7875,7.7975,476037.0
2019-10-18 09:30:00,7.91,7.94,7.88,7.92,160914.0,7.8571,7.8869,7.8273,7.867,160914.0
2019-10-18 09:35:00,7.92,8.06,7.91,8.04,153516.0,7.867,8.0061,7.8571,7.9862,153516.0
2019-10-18 09:40:00,8.04,8.06,7.86,7.86,121887.0,7.9862,8.0061,7.8074,7.8074,121887.0
2019-10-18 09:45:00,7.87,7.92,7.86,7.9,80605.0,7.8173,7.867,7.8074,7.8471,80605.0
2019-10-18 09:50:00,7.89,7.92,7.87,7.89,46228.0,7.8372,7.867,7.8173,7.8372,46228.0
2019-10-18 09:55:00,7.9,7.93,7.88,7.93,54280.0,7.8471,7.8769,7.8273,7.8769,54280.0
2019-10-18 10:00:00,7.92,7.95,7.9,7.9,37711.0,7.867,7.8968,7.8471,7.8471,37711.0
2019-10-18 10:05:00,7.91,7.94,7.9,7.91,70370.0,7.8571,7.8869,7.8471,7.8571,70370.0
2019-10-18 10:10:00,7.91,7.91,7.88,7.89,44143.0,7.8571,7.8571,7.8273,7.8372,44143.0
2019-10-18 10:15:00,7.89,7.89,7.83,7.85,88153.0,7.8372,7.8372,7.7776,7.7975,88153.0
2019-10-18 10:20:00,7.86,7.89,7.81,7.82,50369.0,7.8074,7.8372,7.7577,7.7677,50369.0
2019-10-18 10:25:00,7.82,7.88,7.8,7.86,69379.0,7.7677,7.8273,7.7478,7.8074,69379.0
2019-10-18 10:30:00,7.86,7.86,7.8,7.81,22374.0,7.8074,7.8074,7.7478,7.7577,22374.0
2019-10-18 10:35:00,7.82,7.83,7.81,7.82,15824.0,7.7677,7.7776,7.7577,7.7677,15824.0
2019-10-18 10:40:00,7.81,7.83,7.8,7.81,18342.0,7.7577,7.7776,7.7478,7.7577,18342.0
2019-10-18 10:45:00,7.81,7.84,7.8,7.83,60209.0,7.7577,7.7875,7.7478,7.7776,60209.0
2019-10-18 10:50:00,7.83,7.84,7.82,7.82,17780.0,7.7776,7.7875,7.7677,7.7677,17780.0
2019-10-18 10:55:00,7.83,7.83,7.76,7.77,57055.0,7.7776,7.7776,7.7081,7.718,57055.0
2019-10-18 11:00:00,7.77,7.82,7.77,7.82,27337.0,7.718,7.7677,7.718,7.7677,27337.0
2019-10-18 11:05:00,7.82,7.82,7.76,7.76,48465.0,7.7677,7.7677,7.7081,7.7081,48465.0
2019-10-18 11:10:00,7.77,7.8,7.76,7.78,28042.0,7.718,7.7478,7.7081,7.728,28042.0
2019-10-18 11:15:00,7.78,7.79,7.76,7.76,46652.0,7.728,7.7379,7.7081,7.7081,46652.0
2019-10-18 11:20:00,7.77,7.77,7.75,7.76,20653.0,7.718,7.718,7.6982,7.7081,20653.0
2019-10-18 11:25:00,7.76,7.78,7.76,7.78,19760.0,7.7081,7.728,7.7081,7.728,19760.0
2019-10-18 11:30:00,7.78,7.78,7.73,7.74,64540.0,7.728,7.728,7.6783,7.6882,64540.0
2019-10-18 11:35:00,7.73,7.74,7.71,7.72,59719.0,7.6783,7.6882,7.6584,7.6684,59719.0
2019-10-18 11:40:00,7.72,7.76,7.71,7.76,54739.0,7.6684,7.7081,7.6584,7.7081,54739.0
2019-10-18 11:45:00,7.76,7.78,7.75,7.77,20856.0,7.7081,7.728,7.6982,7.718,20856.0
2019-10-18 11:50:00,7.76,7.77,7.74,7.75,36933.0,7.7081,7.718,7.6882,7.6982,36933.0
2019-10-18 11:55:00,7.74,7.75,7.71,7.72,35375.0,7.6882,7.6982,7.6584,7.6684,35375.0
2019-10-18 12:00:00,7.71,7.71,7.65,7.68,178520.0,7.6584,7.6584,7.5988,7.6286,178520.0
2019-10-18 12:05:00,7.68,7.72,7.67,7.72,40946.0,7.6286,7.6684,7.6187,7.6684,40946.0
2019-10-18 12:10:00,7.72,7.74,7.71,7.72,22621.0,7.6684,7.6882,7.6584,7.6684,22621.0
2019-10-18 12:15:00,7.72,7.75,7.71,7.74,46607.0,7.6684,7.6982,7.6584,7.6882,46607.0
2019-10-18 12:20:00,7.73,7.75,7.73,7.75,32224.0,7.6783,7.6982,7.6783,7.6982,32224.0
2019-10-18 12:25:00,7.75,7.76,7.74,7.76,26711.0,7.6982,7.7081,7.6882,7.7081,26711.0
2019-10-18 12:30:00,7.76,7.79,7.75,7.77,28223.0,7.7081,7.7379,7.6982,7.718,28223.0
2019-10-18 12:35:00,7.77,7.78,7.74,7.77,32385.0,7.718,7.728,7.6882,7.718,32385.0
2019-10-18 12:40:00,7.78,7.83,7.77,7.81,64340.0,7.728,7.7776,7.718,7.7577,64340.0
2019-10-18 12:45:00,7.8,7.8,7.74,7.76,162111.0,7.7478,7.7478,7.6882,7.7081,162111.0
2019-10-18 12:50:00,7.76,7.76,7.75,7.76,27140.0,7.7081,7.7081,7.6982,7.7081,27140.0
2019-10-18 12:55:00,7.76,7.78,7.75,7.78,29714.0,7.7081,7.728,7.6982,7.728,29714.0
2019-10-18 13:00:00,7.78,7.79,7.76,7.77,28338.0,7.728,7.7379,7.7081,7.718,28338.0
2019-10-18 13:05:00,7.77,7.81,7.76,7.8,33827.0,7.718,7.7577,7.7081,7.7478,33827.0
2019-10-18 13:10:00,7.8,7.8,7.78,7.79,19453.0,7.7478,7.7478,7.728,7.7379,19453.0
2019-10-18 13:15:00,7.79,7.79,7.75,7.79,30134.0,7.7379,7.7379,7.6982,7.7379,30134.0
2019-10-18 13:20:00,7.79,7.79,7.77,7.77,14142.0,7.7379,7.7379,7.718,7.718,14142.0
2019-10-18 13:25:00,7.78,7.8,7.77,7.8,29730.0,7.728,7.7478,7.718,7.7478,29730.0
2019-10-18 13:30:00,7.8,7.82,7.79,7.81,31502.0,7.7478,7.7677,7.7379,7.7577,31502.0
2019-10-18 13:35:00,7.81,7.81,7.79,7.81,48593.0,7.7577,7.7577,7.7379,7.7577,48593.0
2019-10-18 13:40:00,7.8,7.81,7.8,7.81,8936.0,7.7478,7.7577,7.7478,7.7577,8936.0
2019-10-18 13:45:00,7.81,7.81,7.8,7.8,14750.0,7.7577,7.7577,7.7478,7.7478,14750.0
2019-10-18 13:50:00,7.81,7.81,7.8,7.81,7170.0,7.7577,7.7577,7.7478,7.7577,7170.0
2019-10-18 13:55:00,7.81,7.83,7.8,7.81,31524.0,7.7577,7.7776,7.7478,7.7577,31524.0
2019-10-18 14:00:00,7.81,7.81,7.8,7.81,21436.0,7.7577,7.7577,7.7478,7.7577,21436.0
2019-10-18 14:05:00,7.81,7.83,7.79,7.81,55857.0,7.7577,7.7776,7.7379,7.7577,55857.0
2019-10-18 14:10:00,7.8,7.81,7.78,7.79,130455.0,7.7478,7.7577,7.728,7.7379,130455.0
2019-10-18 14:15:00,7.79,7.82,7.78,7.82,47995.0,7.7379,7.7677,7.728,7.7677,47995.0
2019-10-18 14:20:00,7.82,7.82,7.8,7.8,29737.0,7.7677,7.7677,7.7478,7.7478,29737.0
2019-10-18 14:25:00,7.81,7.81,7.8,7.8,8692.0,7.7577,7.7577,7.7478,7.7478,8692.0
2019-10-18 14:30:00,7.81,7.81,7.79,7.81,32896.0,7.7577,7.7577,7.7379,7.7577,32896.0
2019-10-18 14:35:00,7.81,7.81,7.8,7.81,19290.0,7.7577,7.7577,7.7478,7.7577,19290.0
2019-10-18 14:40:00,7.81,7.82,7.8,7.82,26246.0,7.7577,7.7677,7.7478,7.7677,26246.0
2019-10-18 14:45:00,7.82,7.82,7.81,7.82,16636.0,7.7677,7.7677,7.7577,7.7677,16636.0
2019-10-18 14:50:00,7.82,7.82,7.81,7.82,10265.0,7.7677,7.7677,7.7577,7.7677,10265.0
2019-10-18 14:55:00,7.82,7.82,7.8,7.81,21885.0,7.7677,7.7677,7.7478,7.7577,21885.0
2019-10-18 15:00:00,7.81,7.82,7.8,7.82,32332.0,7.7577,7.7677,7.7478,7.7677,32332.0
2019-10-18 15:05:00,7.82,7.82,7.81,7.82,11257.0,7.7677,7.7677,7.7577,7.7677,11257.0
2019-10-18 15:10:00,7.82,7.82,7.8,7.82,32893.0,7.7677,7.7677,7.7478,7.7677,32893.0
2019-10-18 15:15:00,7.82,7.83,7.81,7.83,46916.0,7.7677,7.7776,7.7577,7.7776,46916.0
2019-10-18 15:20:00,7.82,7.83,7.81,7.82,14917.0,7.7677,7.7776,7.7577,7.7677,14917.0
2019-10-18 15:25:00,7.82,7.82,7.81,7.82,29167.0,7.7677,7.7677,7.7577,7.7677,29167.0
2019-10-18 15:30:00,7.82,7.82,7.8,7.82,64646.0,7.7677,7.7677,7.7478,7.7677,64646.0
2019-10-18 15:35:00,7.82,7.83,7.81,7.81,84846.0,7.7677,7.7776,7.7577,7.7577,84846.0
2019-10-18 15:40:00,7.82,7.82,7.81,7.82,265365.0,7.7677,7.7677,7.7577,7.7677,265365.0
2019-10-18 15:45:00,7.82,7.82,7.8,7.81,250098.0,7.7677,7.7677,7.7478,7.7577,250098.0
2019-10-18 15:50:00,7.82,7.84,7.79,7.8,409148.0,7.7677,7.7875,7.7379,7.7478,409148.0
2019-10-18 15:55:00,7.8,7.89,7.66,7.76,1461752.0,7.7478,7.8372,7.6088,7.7081,1461752.0
2019-10-21 09:30:00,7.76,7.9,7.76,7.86,122212.0,7.7081,7.8471,7.7081,7.8074,122212.0
2019-10-21 09:35:00,7.86,7.93,7.82,7.92,59484.0,7.8074,7.8769,7.7677,7.867,59484.0
2019-10-21 09:40:00,7.92,7.92,7.81,7.83,72761.0,7.867,7.867,7.7577,7.7776,72761.0
2019-10-21 09:45:00,7.83,7.9,7.83,7.85,43770.0,7.7776,7.8471,7.7776,7.7975,43770.0
2019-10-21 09:50:00,7.85,7.89,7.84,7.85,77909.0,7.7975,7.8372,7.7875,7.7975,77909.0
2019-10-21 09:55:00,7.84,7.85,7.8,7.8,68260.0,7.7875,7.7975,7.7478,7.7478,68260.0
2019-10-21 10:00:00,7.8,7.83,7.79,7.81,52854.0,7.7478,7.7776,7.7379,7.7577,52854.0
2019-10-21 10:05:00,7.8,7.83,7.79,7.83,54128.0,7.7478,7.7776,7.7379,7.7776,54128.0
2019-10-21 10:10:00,7.83,7.84,7.81,7.83,25444.0,7.7776,7.7875,7.7577,7.7776,25444.0
2019-10-21 10:15:00,7.83,7.85,7.83,7.85,16719.0,7.7776,7.7975,7.7776,7.7975,16719.0
2019-10-21 10:20:00,7.85,7.95,7.84,7.95,224028.0,7.7975,7.8968,7.7875,7.8968,224028.0
2019-10-21 10:25:00,7.95,7.96,7.93,7.94,81261.0,7.8968,7.9067,7.8769,7.8869,81261.0
2019-10-21 10:30:00,7.94,7.95,7.91,7.92,50034.0,7.8869,7.8968,7.8571,7.867,50034.0
2019-10-21 10:35:00,7.93,7.98,7.92,7.95,71265.0,7.8769,7.9266,7.867,7.8968,71265.0
2019-10-21 10:40:00,7.95,7.96,7.92,7.94,69142.0,7.8968,7.9067,7.867,7.8869,69142.0
2019-10-21 10:45:00,7.95,7.99,7.94,7.99,49269.0,7.8968,7.9365,7.8869,7.9365,49269.0
2019-10-21 10:50:00,7.99,8.0,7.96,7.99,79863.0,7.9365,7.9465,7.9067,7.9365,79863.0
2019-10-21 10:55:00,7.98,7.99,7.98,7.99,25180.0,7.9266,7.9365,7.9266,7.9365,25180.0
2019-10-21 11:00:00,7.99,8.0,7.98,7.98,35791.0,7.9365,7.9465,7.9266,7.9266,35791.0
2019-10-21 11:05:00,7.99,8.0,7.98,8.0,35749.0,7.9365,7.9465,7.9266,7.9465,35749.0
2019-10-21 11:10:00,8.0,8.0,7.97,7.98,62208.0,7.9465,7.9465,7.9167,7.9266,62208.0
2019-10-21 11:15:00,7.99,8.0,7.98,8.0,28924.0,7.9365,7.9465,7.9266,7.9465,28924.0
2019-10-21 11:20:00,8.0,8.0,7.96,7.99,50801.0,7.9465,7.9465,7.9067,7.9365,50801.0
2019-10-21 11:25:00,7.99,8.0,7.98,8.0,41225.0,7.9365,7.9465,7.9266,7.9465,41225.0
2019-10-21 11:30:00,7.99,8.0,7.97,7.98,23712.0,7.9365,7.9465,7.9167,7.9266,23712.0
2019-10-21 11:35:00,7.98,8.0,7.97,8.0,29458.0,7.9266,7.9465,7.9167,7.9465,29458.0
2019-10-21 11:40:00,8.0,8.06,7.99,8.04,347144.0,7.9465,8.0061,7.9365,7.9862,347144.0
2019-10-21 11:45:00,8.04,8.05,8.02,8.04,47177.0,7.9862,7.9961,7.9663,7.9862,47177.0
2019-10-21 11:50:00,8.03,8.07,8.03,8.07,46943.0,7.9763,8.016,7.9763,8.016,46943.0
2019-10-21 11:55:00,8.07,8.08,8.06,8.07,25839.0,8.016,8.0259,8.0061,8.016,25839.0
2019-10-21 12:00:00,8.08,8.09,8.06,8.06,66722.0,8.0259,8.0359,8.0061,8.0061,66722.0
2019-10-21 12:05:00,8.07,8.08,8.06,8.07,74563.0,8.016,8.0259,8.0061,8.016,74563.0
2019-10-21 12:10:00,8.08,8.1,8.07,8.09,49196.0,8.0259,8.0458,8.016,8.0359,49196.0
2019-10-21 12:15:00,8.09,8.1,8.06,8.09,35839.0,8.0359,8.0458,8.0061,8.0359,35839.0
2019-10-21 12:20:00,8.1,8.1,8.04,8.05,91923.0,8.0458,8.0458,7.9862,7.9961,91923.0
2019-10-21 12:25:00,8.06,8.09,8.06,8.09,23227.0,8.0061,8.0359,8.0061,8.0359,23227.0
2019-10-21 12:30:00,8.09,8.1,8.07,8.08,27807.0,8.0359,8.0458,8.016,8.0259,27807.0
2019-10-21 12:35:00,8.08,8.09,8.07,8.08,21056.0,8.0259,8.0359,8.016,8.0259,21056.0
2019-10-21 12:40:00,8.08,8.09,8.07,8.09,17410.0,8.0259,8.0359,8.016,8.0359,17410.0
2019-10-21 12:45:00,8.09,8.1,8.08,8.1,24658.0,8.0359,8.0458,8.0259,8.0458,24658.0
2019-10-21 12:50:00,8.1,8.1,8.08,8.09,35428.0,8.0458,8.0458,8.0259,8.0359,35428.0
2019-10-21 12:55:00,8.08,8.09,8.05,8.06,52358.0,8.0259,8.0359,7.9961,8.0061,52358.0
2019-10-21 13:00:00,8.06,8.07,8.0,8.02,58032.0,8.0061,8.016,7.9465,7.9663,58032.0
2019-10-21 13:05:00,8.01,8.01,7.98,7.98,36631.0,7.9564,7.9564,7.9266,7.9266,36631.0
2019-10-21 13:10:00,7.99,8.02,7.96,8.01,23837.0,7.9365,7.9663,7.9067,7.9564,23837.0
2019-10-21 13:15:00,8.0,8.04,8.0,8.04,25726.0,7.9465,7.9862,7.9465,7.9862,25726.0
2019-10-21 13:20:00,8.05,8.05,8.04,8.04,11512.0,7.9961,7.9961,7.9862,7.9862,11512.0
2019-10-21 13:25:00,8.04,8.06,8.04,8.05,52404.0,7.9862,8.0061,7.9862,7.9961,52404.0
2019-10-21 13:30:00,8.06,8.07,8.05,8.07,23049.0,8.0061,8.016,7.9961,8.016,23049.0
2019-10-21 13:35:00,8.07,8.07,8.04,8.05,47645.0,8.016,8.016,7.9862,7.9961,47645.0
2019-10-21 13:40:00,8.05,8.06,8.04,8.04,10831.0,7.9961,8.0061,7.9862,7.9862,10831.0
2019-10-21 13:45:00,8.04,8.05,8.04,8.05,5350.0,7.9862,7.9961,7.9862,7.9961,5350.0
2019-10-21 13:50:00,8.05,8.05,8.04,8.05,18411.0,7.9961,7.9961,7.9862,7.9961,18411.0
2019-10-21 13:55:00,8.04,8.07,8.04,8.04,47971.0,7.9862,8.016,7.9862,7.9862,47971.0
2019-10-21 14:00:00,8.04,8.05,8.01,8.02,23215.0,7.9862,7.9961,7.9564,7.9663,23215.0
2019-10-21 14:05:00,8.01,8.02,7.97,7.98,24070.0,7.9564,7.9663,7.9167,7.9266,24070.0
2019-10-21 14:10:00,7.98,8.0,7.97,7.99,21403.0,7.9266,7.9465,7.9167,7.9365,21403.0
2019-10-21 14:15:00,8.0,8.0,7.98,7.98,15032.0,7.9465,7.9465,7.9266,7.9266,15032.0
2019-10-21 14:20:00,7.99,8.01,7.98,8.01,17814.0,7.9365,7.9564,7.9266,7.9564,17814.0
2019-10-21 14:25:00,8.01,8.02,8.01,8.02,12456.0,7.9564,7.9663,7.9564,7.9663,12456.0
2019-10-21 14:30:00,8.02,8.06,8.01,8.05,26337.0,7.9663,8.0061,7.9564,7.9961,26337.0
2019-10-21 14:35:00,8.06,8.06,8.04,8.04,18912.0,8.0061,8.0061,7.9862,7.9862,18912.0
2019-10-21 14:40:00,8.04,8.04,7.96,7.96,54600.0,7.9862,7.9862,7.9067,7.9067,54600.0
2019-10-21 14:45:00,7.97,8.02,7.97,8.02,27061.0,7.9167,7.9663,7.9167,7.9663,27061.0
2019-10-21 14:50:00,8.02,8.04,8.01,8.04,12349.0,7.9663,7.9862,7.9564,7.9862,12349.0
2019-10-21 14:55:00,8.04,8.06,8.04,8.06,27454.0,7.9862,8.0061,7.9862,8.0061,27454.0
2019-10-21 15:00:00,8.06,8.09,8.05,8.08,40149.0,8.0061,8.0359,7.9961,8.0259,40149.0
2019-10-21 15:05:00,8.09,8.09,8.02,8.02,34161.0,8.0359,8.0359,7.9663,7.9663,34161.0
2019-10-21 15:10:00,8.03,8.11,7.65,7.89,1330597.0,7.9763,8.0557,7.5988,7.8372,1330597.0
2019-10-21 15:15:00,7.88,7.97,7.87,7.93,240187.0,7.8273,7.9167,7.8173,7.8769,240187.0
2019-10-21 15:20:00,7.94,7.96,7.88,7.94,101445.0,7.8869,7.9067,7.8273,7.8869,101445.0
2019-10-21 15:25:00,7.93,7.96,7.92,7.93,31497.0,7.8769,7.9067,7.867,7.8769,31497.0
2019-10-21 15:30:00,7.93,8.02,7.92,8.02,119870.0,7.8769,7.9663,7.867,7.9663,119870.0
2019-10-21 15:35:00,8.02,8.08,8.0,8.04,213199.0,7.9663,8.0259,7.9465,7.9862,213199.0
2019-10-21 15:40:00,8.03,8.09,8.03,8.06,83811.0,7.9763,8.0359,7.9763,8.0061,83811.0
2019-10-21 15:45:00,8.06,8.08,8.04,8.05,72907.0,8.0061,8.0259,7.9862,7.9961,72907.0
2019-10-21 15:50:00,8.05,8.06,8.01,8.04,129576.0,7.9961,8.0061,7.9564,7.9862,129576.0
2019-10-21 15:55:00,8.05,8.05,8.0,8.01,192130.0,7.9961,7.9961,7.9465,7.9564,192130.0
2019-10-22 09:30:00,8.1,8.1,7.95,8.05,168701.0,8.0458,8.0458,7.8968,7.9961,168701.0
2019-10-22 09:35:00,8.05,8.06,8.01,8.04,62574.0,7.9961,8.0061,7.9564,7.9862,62574.0
2019-10-22 09:40:00,8.03,8.05,8.01,8.04,27270.0,7.9763,7.9961,7.9564,7.9862,27270.0
2019-10-22 09:45:00,8.05,8.05,8.0,8.0,46294.0,7.9961,7.9961,7.9465,7.9465,46294.0
2019-10-22 09:50:00,8.0,8.02,8.0,8.0,32652.0,7.9465,7.9663,7.9465,7.9465,32652.0
2019-10-22 09:55:00,8.0,8.04,7.99,8.02,48037.0,7.9465,7.9862,7.9365,7.9663,48037.0
2019-10-22 10:00:00,8.02,8.03,8.02,8.02,12537.0,7.9663,7.9763,7.9663,7.9663,12537.0
2019-10-22 10:05:00,8.03,8.04,8.02,8.04,29976.0,7.9763,7.9862,7.9663,7.9862,29976.0
2019-10-22 10:10:00,8.04,8.04,8.0,8.01,46801.0,7.9862,7.9862,7.9465,7.9564,46801.0
2019-10-22 10:15:00,8.01,8.04,8.0,8.04,39299.0,7.9564,7.9862,7.9465,7.9862,39299.0
2019-10-22 10:20:00,8.04,8.04,8.0,8.01,56865.0,7.9862,7.9862,7.9465,7.9564,56865.0
2019-10-22 10:25:00,8.01,8.01,7.93,7.97,115161.0,7.9564,7.9564,7.8769,7.9167,115161.0
2019-10-22 10:30:00,7.97,8.0,7.96,7.98,18085.0,7.9167,7.9465,7.9067,7.9266,18085.0
2019-10-22 10:35:00,7.98,8.01,7.97,8.0,58051.0,7.9266,7.9564,7.9167,7.9465,58051.0
2019-10-22 10:40:00,8.01,8.03,7.99,8.02,41971.0,7.9564,7.9763,7.9365,7.9663,41971.0
2019-10-22 10:45:00,8.03,8.05,8.02,8.04,30733.0,7.9763,7.9961,7.9663,7.9862,30733.0
2019-10-22 10:50:00,8.05,8.07,8.03,8.06,49516.0,7.9961,8.016,7.9763,8.0061,49516.0
2019-10-22 10:55:00,8.06,8.07,7.99,8.0,37598.0,8.0061,8.016,7.9365,7.9465,37598.0
2019-10-22 11:00:00,8.01,8.05,8.01,8.04,15303.0,7.9564,7.9961,7.9564,7.9862,15303.0
2019-10-22 11:05:00,8.05,8.07,8.04,8.05,19468.0,7.9961,8.016,7.9862,7.9961,19468.0
2019-10-22 11:10:00,8.06,8.07,8.05,8.06,19206.0,8.0061,8.016,7.9961,8.0061,19206.0
2019-10-22 11:15:00,8.07,8.07,8.05,8.06,40986.0,8.016,8.016,7.9961,8.0061,40986.0
2019-10-22 11:20:00,8.07,8.07,8.06,8.06,30912.0,8.016,8.016,8.0061,8.0061,30912.0
2019-10-22 11:25:00,8.07,8.07,8.06,8.06,15144.0,8.016,8.016,8.0061,8.0061,15144.0
2019-10-22 11:30:00,8.06,8.07,8.05,8.06,24676.0,8.0061,8.016,7.9961,8.0061,24676.0
2019-10-22 11:35:00,8.06,8.07,8.02,8.05,30828.0,8.0061,8.016,7.9663,7.9961,30828.0
2019-10-22 11:40:00,8.05,8.06,8.03,8.04,19969.0,7.9961,8.0061,7.9763,7.9862,19969.0
2019-10-22 11:45:00,8.04,8.05,8.02,8.04,13450.0,7.9862,7.9961,7.9663,7.9862,13450.0
2019-10-22 11:50:00,8.04,8.05,8.03,8.04,13600.0,7.9862,7.9961,7.9763,7.9862,13600.0
2019-10-22 11:55:00,8.04,8.06,8.03,8.06,69617.0,7.9862,8.0061,7.9763,8.0061,69617.0
2019-10-22 12:00:00,8.06,8.07,8.04,8.05,16404.0,8.0061,8.016,7.9862,7.9961,16404.0
2019-10-22 12:05:00,8.06,8.07,8.05,8.06,15355.0,8.0061,8.016,7.9961,8.0061,15355.0
2019-10-22 12:10:00,8.07,8.07,8.06,8.07,19134.0,8.016,8.016,8.0061,8.016,19134.0
2019-10-22 12:15:00,8.07,8.07,8.06,8.07,5799.0,8.016,8.016,8.0061,8.016,5799.0
2019-10-22 12:20:00,8.06,8.1,8.06,8.09,76779.0,8.0061,8.0458,8.0061,8.0359,76779.0
2019-10-22 12:25:00,8.09,8.15,8.08,8.13,184679.0,8.0359,8.0955,8.0259,8.0756,184679.0
2019-10-22 12:30:00,8.13,8.13,8.11,8.13,34676.0,8.0756,8.0756,8.0557,8.0756,34676.0
2019-10-22 12:35:00,8.12,8.13,8.07,8.08,75637.0,8.0657,8.0756,8.016,8.0259,75637.0
2019-10-22 12:40:00,8.08,8.09,8.06,8.09,29198.0,8.0259,8.0359,8.0061,8.0359,29198.0
2019-10-22 12:45:00,8.08,8.1,8.08,8.09,19166.0,8.0259,8.0458,8.0259,8.0359,19166.0
2019-10-22 12:50:00,8.09,8.09,8.07,8.08,13560.0,8.0359,8.0359,8.016,8.0259,13560.0
2019-10-22 12:55:00,8.09,8.1,8.08,8.08,8707.0,8.0359,8.0458,8.0259,8.0259,8707.0
2019-10-22 13:00:00,8.07,8.08,8.05,8.08,11509.0,8.016,8.0259,7.9961,8.0259,11509.0
2019-10-22 13:05:00,8.08,8.09,8.08,8.09,5193.0,8.0259,8.0359,8.0259,8.0359,5193.0
2019-10-22 13:10:00,8.09,8.09,8.08,8.09,10100.0,8.0359,8.0359,8.0259,8.0359,10100.0
2019-10-22 13:15:00,8.09,8.1,8.08,8.08,7568.0,8.0359,8.0458,8.0259,8.0259,7568.0
2019-10-22 13:20:00,8.09,8.09,8.08,8.08,2713.0,8.0359,8.0359,8.0259,8.0259,2713.0
2019-10-22 13:25:00,8.09,8.1,8.08,8.1,23907.0,8.0359,8.0458,8.0259,8.0458,23907.0
2019-10-22 13:30:00,8.09,8.1,8.08,8.09,7145.0,8.0359,8.0458,8.0259,8.0359,7145.0
2019-10-22 13:35:00,8.09,8.09,8.08,8.09,1900.0,8.0359,8.0359,8.0259,8.0359,1900.0
2019-10-22 13:40:00,8.09,8.1,8.07,8.1,27395.0,8.0359,8.0458,8.016,8.0458,27395.0
2019-10-22 13:45:00,8.1,8.1,8.08,8.08,6882.0,8.0458,8.0458,8.0259,8.0259,6882.0
2019-10-22 13:50:00,8.09,8.09,8.07,8.09,20680.0,8.0359,8.0359,8.016,8.0359,20680.0
2019-10-22 13:55:00,8.1,8.1,8.08,8.09,33488.0,8.0458,8.0458,8.0259,8.0359,33488.0
2019-10-22 14:00:00,8.09,8.1,8.09,8.09,7150.0,8.0359,8.0458,8.0359,8.0359,7150.0
2019-10-22 14:05:00,8.1,8.1,8.08,8.08,36861.0,8.0458,8.0458,8.0259,8.0259,36861.0
2019-10-22 14:10:00,8.08,8.1,8.08,8.09,26433.0,8.0259,8.0458,8.0259,8.0359,26433.0
2019-10-22 14:15:00,8.09,8.11,8.09,8.11,64984.0,8.0359,8.0557,8.0359,8.0557,64984.0
2019-10-22 14:20:00,8.11,8.11,8.1,8.1,19659.0,8.0557,8.0557,8.0458,8.0458,19659.0
2019-10-22 14:25:00,8.09,8.1,8.08,8.1,18445.0,8.0359,8.0458,8.0259,8.0458,18445.0
2019-10-22 14:30:00,8.1,8.1,8.05,8.05,31720.0,8.0458,8.0458,7.9961,7.9961,31720.0
2019-10-22 14:35:00,8.06,8.08,8.05,8.06,19893.0,8.0061,8.0259,7.9961,8.0061,19893.0
2019-10-22 14:40:00,8.06,8.07,8.04,8.04,14984.0,8.0061,8.016,7.9862,7.9862,14984.0
2019-10-22 14:45:00,8.04,8.06,8.0,8.04,84945.0,7.9862,8.0061,7.9465,7.9862,84945.0
2019-10-22 14:50:00,8.04,8.05,8.01,8.04,43075.0,7.9862,7.9961,7.9564,7.9862,43075.0
2019-10-22 14:55:00,8.04,8.06,8.03,8.05,314754.0,7.9862,8.0061,7.9763,7.9961,314754.0
2019-10-22 15:00:00,8.05,8.07,8.05,8.06,38608.0,7.9961,8.016,7.9961,8.0061,38608.0
2019-10-22 15:05:00,8.06,8.08,8.06,8.08,29865.0,8.0061,8.0259,8.0061,8.0259,29865.0
2019-10-22 15:10:00,8.08,8.08,8.07,8.08,22524.0,8.0259,8.0259,8.016,8.0259,22524.0
2019-10-22 15:15:00,8.08,8.1,8.07,8.1,46682.0,8.0259,8.0458,8.016,8.0458,46682.0
2019-10-22 15:20:00,8.1,8.11,8.07,8.09,87269.0,8.0458,8.0557,8.016,8.0359,87269.0
2019-10-22 15:25:00,8.09,8.1,8.06,8.06,40816.0,8.0359,8.0458,8.0061,8.0061,40816.0
2019-10-22 15:30:00,8.06,8.07,8.06,8.06,23818.0,8.0061,8.016,8.0061,8.0061,23818.0
2019-10-22 15:35:00,8.06,8.1,8.06,8.1,43064.0,8.0061,8.0458,8.0061,8.0458,43064.0
2019-10-22 15:40:00,8.1,8.1,8.08,8.09,38361.0,8.0458,8.0458,8.0259,8.0359,38361.0
2019-10-22 15:45:00,8.09,8.1,8.08,8.09,87887.0,8.0359,8.0458,8.0259,8.0359,87887.0
2019-10-22 15:50:00,8.1,8.16,8.09,8.12,222189.0,8.0458,8.1054,8.0359,8.0657,222189.0
2019-10-22 15:55:00,8.13,8.14,8.07,8.1,339998.0,8.0756,8.0855,8.016,8.0458,339998.0
2019-10-23 09:30:00,8.14,8.14,7.97,8.04,278992.0,8.0855,8.0855,7.9167,7.9862,278992.0
2019-10-23 09:35:00,8.04,8.1,8.03,8.04,45759.0,7.9862,8.0458,7.9763,7.9862,45759.0
2019-10-23 09:40:00,8.04,8.06,8.02,8.04,72276.0,7.9862,8.0061,7.9663,7.9862,72276.0
2019-10-23 09:45:00,8.04,8.08,8.04,8.06,43343.0,7.9862,8.0259,7.9862,8.0061,43343.0
2019-10-23 09:50:00,8.07,8.08,8.05,8.08,63578.0,8.016,8.0259,7.9961,8.0259,63578.0
2019-10-23 09:55:00,8.08,8.09,8.01,8.01,40724.0,8.0259,8.0359,7.9564,7.9564,40724.0
2019-10-23 10:00:00,8.02,8.02,7.98,8.02,92878.0,7.9663,7.9663,7.9266,7.9663,92878.0
2019-10-23 10:05:00,8.01,8.03,7.99,8.01,59480.0,7.9564,7.9763,7.9365,7.9564,59480.0
2019-10-23 10:10:00,8.0,8.01,7.99,8.01,34887.0,7.9465,7.9564,7.9365,7.9564,34887.0
2019-10-23 10:15:00,8.01,8.02,7.98,7.98,42346.0,7.9564,7.9663,7.9266,7.9266,42346.0
2019-10-23 10:20:00,7.98,8.01,7.97,8.01,53078.0,7.9266,7.9564,7.9167,7.9564,53078.0
2019-10-23 10:25:00,8.01,8.03,7.99,8.02,41072.0,7.9564,7.9763,7.9365,7.9663,41072.0
2019-10-23 10:30:00,8.02,8.06,8.01,8.05,116173.0,7.9663,8.0061,7.9564,7.9961,116173.0
2019-10-23 10:35:00,8.05,8.06,8.04,8.05,43457.0,7.9961,8.0061,7.9862,7.9961,43457.0
2019-10-23 10:40:00,8.05,8.06,8.04,8.05,39118.0,7.9961,8.0061,7.9862,7.9961,39118.0
2019-10-23 10:45:00,8.06,8.06,8.04,8.06,109015.0,8.0061,8.0061,7.9862,8.0061,109015.0
2019-10-23 10:50:00,8.05,8.07,8.05,8.05,39858.0,7.9961,8.016,7.9961,7.9961,39858.0
2019-10-23 10:55:00,8.05,8.06,8.04,8.05,34902.0,7.9961,8.0061,7.9862,7.9961,34902.0
2019-10-23 11:00:00,8.05,8.06,8.05,8.05,20902.0,7.9961,8.0061,7.9961,7.9961,20902.0
2019-10-23 11:05:00,8.05,8.06,8.04,8.05,37783.0,7.9961,8.0061,7.9862,7.9961,37783.0
2019-10-23 11:10:00,8.05,8.09,8.05,8.05,41832.0,7.9961,8.0359,7.9961,7.9961,41832.0
2019-10-23 11:15:00,8.06,8.07,8.05,8.06,28179.0,8.0061,8.016,7.9961,8.0061,28179.0
2019-10-23 11:20:00,8.06,8.08,8.05,8.06,17651.0,8.0061,8.0259,7.9961,8.0061,17651.0
2019-10-23 11:25:00,8.06,8.07,8.03,8.03,26211.0,8.0061,8.016,7.9763,7.9763,26211.0
2019-10-23 11:30:00,8.03,8.05,8.03,8.03,15176.0,7.9763,7.9961,7.9763,7.9763,15176.0
2019-10-23 11:35:00,8.04,8.04,8.03,8.04,22415.0,7.9862,7.9862,7.9763,7.9862,22415.0
2019-10-23 11:40:00,8.04,8.05,8.03,8.04,24191.0,7.9862,7.9961,7.9763,7.9862,24191.0
2019-10-23 11:45:00,8.05,8.05,8.04,8.04,17194.0,7.9961,7.9961,7.9862,7.9862,17194.0
2019-10-23 11:50:00,8.04,8.05,8.03,8.04,36174.0,7.9862,7.9961,7.9763,7.9862,36174.0
2019-10-23 11:55:00,8.04,8.05,8.03,8.03,20155.0,7.9862,7.9961,7.9763,7.9763,20155.0
2019-10-23 12:00:00,8.04,8.05,8.03,8.04,30021.0,7.9862,7.9961,7.9763,7.9862,30021.0
2019-10-23 12:05:00,8.05,8.07,8.04,8.06,27625.0,7.9961,8.016,7.9862,8.0061,27625.0
2019-10-23 12:10:00,8.06,8.07,8.05,8.07,27207.0,8.0061,8.016,7.9961,8.016,27207.0
2019-10-23 12:15:00,8.07,8.09,8.06,8.09,29433.0,8.016,8.0359,8.0061,8.0359,29433.0
2019-10-23 12:20:00,8.09,8.12,8.08,8.11,137472.0,8.0359,8.0657,8.0259,8.0557,137472.0
2019-10-23 12:25:00,8.11,8.14,8.1,8.13,40171.0,8.0557,8.0855,8.0458,8.0756,40171.0
2019-10-23 12:30:00,8.13,8.15,8.13,8.14,45287.0,8.0756,8.0955,8.0756,8.0855,45287.0
2019-10-23 12:35:00,8.15,8.18,8.14,8.16,70727.0,8.0955,8.1253,8.0855,8.1054,70727.0
2019-10-23 12:40:00,8.17,8.17,8.14,8.14,28204.0,8.1153,8.1153,8.0855,8.0855,28204.0
2019-10-23 12:45:00,8.15,8.15,8.05,8.08,161182.0,8.0955,8.0955,7.9961,8.0259,161182.0
2019-10-23 12:50:00,8.08,8.11,8.07,8.1,50603.0,8.0259,8.0557,8.016,8.0458,50603.0
2019-10-23 12:55:00,8.09,8.1,8.08,8.09,37268.0,8.0359,8.0458,8.0259,8.0359,37268.0
2019-10-23 13:00:00,8.09,8.09,8.08,8.09,5186.0,8.0359,8.0359,8.0259,8.0359,5186.0
2019-10-23 13:05:00,8.09,8.09,8.08,8.08,8221.0,8.0359,8.0359,8.0259,8.0259,8221.0
2019-10-23 13:10:00,8.09,8.09,8.08,8.08,7477.0,8.0359,8.0359,8.0259,8.0259,7477.0
2019-10-23 13:15:00,8.08,8.09,8.07,8.08,16248.0,8.0259,8.0359,8.016,8.0259,16248.0
2019-10-23 13:20:00,8.07,8.08,8.07,8.08,16720.0,8.016,8.0259,8.016,8.0259,16720.0
2019-10-23 13:25:00,8.07,8.09,8.07,8.07,20025.0,8.016,8.0359,8.016,8.016,20025.0
2019-10-23 13:30:00,8.07,8.08,8.07,8.07,17693.0,8.016,8.0259,8.016,8.016,17693.0
2019-10-23 13:35:00,8.06,8.07,8.05,8.05,21925.0,8.0061,8.016,7.9961,7.9961,21925.0
2019-10-23 13:40:00,8.05,8.06,8.04,8.05,50739.0,7.9961,8.0061,7.9862,7.9961,50739.0
2019-10-23 13:45:00,8.04,8.05,8.03,8.03,45016.0,7.9862,7.9961,7.9763,7.9763,45016.0
2019-10-23 13:50:00,8.03,8.04,8.03,8.03,26011.0,7.9763,7.9862,7.9763,7.9763,26011.0
2019-10-23 13:55:00,8.03,8.04,8.03,8.04,43485.0,7.9763,7.9862,7.9763,7.9862,43485.0
2019-10-23 14:00:00,8.04,8.08,8.03,8.06,147529.0,7.9862,8.0259,7.9763,8.0061,147529.0
2019-10-23 14:05:00,8.06,8.07,8.06,8.07,16734.0,8.0061,8.016,8.0061,8.016,16734.0
2019-10-23 14:10:00,8.07,8.07,8.06,8.07,2070.0,8.016,8.016,8.0061,8.016,2070.0
2019-10-23 14:15:00,8.07,8.07,8.04,8.05,73046.0,8.016,8.016,7.9862,7.9961,73046.0
2019-10-23 14:20:00,8.04,8.06,8.04,8.06,6563.0,7.9862,8.0061,7.9862,8.0061,6563.0
2019-10-23 14:25:00,8.05,8.06,8.04,8.04,9293.0,7.9961,8.0061,7.9862,7.9862,9293.0
2019-10-23 14:30:00,8.04,8.06,8.04,8.05,11256.0,7.9862,8.0061,7.9862,7.9961,11256.0
2019-10-23 14:35:00,8.05,8.08,8.05,8.08,21150.0,7.9961,8.0259,7.9961,8.0259,21150.0
2019-10-23 14:40:00,8.08,8.11,8.07,8.11,30547.0,8.0259,8.0557,8.016,8.0557,30547.0
2019-10-23 14:45:00,8.11,8.11,8.08,8.1,54014.0,8.0557,8.0557,8.0259,8.0458,54014.0
2019-10-23 14:50:00,8.1,8.13,8.09,8.13,53299.0,8.0458,8.0756,8.0359,8.0756,53299.0
2019-10-23 14:55:00,8.12,8.17,8.12,8.15,78485.0,8.0657,8.1153,8.0657,8.0955,78485.0
2019-10-23 15:00:00,8.16,8.16,8.12,8.13,59632.0,8.1054,8.1054,8.0657,8.0756,59632.0
2019-10-23 15:05:00,8.12,8.14,8.12,8.13,25123.0,8.0657,8.0855,8.0657,8.0756,25123.0
2019-10-23 15:10:00,8.13,8.17,8.13,8.16,60420.0,8.0756,8.1153,8.0756,8.1054,60420.0
2019-10-23 15:15:00,8.17,8.19,8.16,8.19,105847.0,8.1153,8.1352,8.1054,8.1352,105847.0
2019-10-23 15:20:00,8.19,8.23,8.18,8.22,88571.0,8.1352,8.1749,8.1253,8.165,88571.0
2019-10-23 15:25:00,8.23,8.23,8.2,8.23,77499.0,8.1749,8.1749,8.1451,8.1749,77499.0
2019-10-23 15:30:00,8.22,8.24,8.2,8.22,92770.0,8.165,8.1849,8.1451,8.165,92770.0
2019-10-23 15:35:00,8.23,8.25,8.21,8.24,116696.0,8.1749,8.1948,8.1551,8.1849,116696.0
2019-10-23 15:40:00,8.24,8.25,8.18,8.2,114951.0,8.1849,8.1948,8.1253,8.1451,114951.0
2019-10-23 15:45:00,8.19,8.22,8.17,8.19,62519.0,8.1352,8.165,8.1153,8.1352,62519.0
2019-10-23 15:50:00,8.2,8.22,8.19,8.21,105451.0,8.1451,8.165,8.1352,8.1551,105451.0
2019-10-23 15:55:00,8.2,8.22,8.17,8.2,256788.0,8.1451,8.165,8.1153,8.1451,256788.0
2019-10-24 09:30:00,7.88,7.9,7.11,7.43,1883343.0,7.8273,7.8471,7.0624,7.3803,1883343.0
2019-10-24 09:35:00,7.43,7.6,7.37,7.47,803583.0,7.3803,7.5492,7.3207,7.42,803583.0
2019-10-24 09:40:00,7.46,7.51,7.41,7.45,487375.0,7.4101,7.4598,7.3604,7.4002,487375.0
2019-10-24 09:45:00,7.45,7.49,7.38,7.4,896718.0,7.4002,7.4399,7.3306,7.3505,896718.0
2019-10-24 09:50:00,7.39,7.44,7.39,7.42,390297.0,7.3406,7.3902,7.3406,7.3704,390297.0
2019-10-24 09:55:00,7.43,7.46,7.41,7.45,229363.0,7.3803,7.4101,7.3604,7.4002,229363.0
2019-10-24 10:00:00,7.45,7.47,7.41,7.42,179965.0,7.4002,7.42,7.3604,7.3704,179965.0
2019-10-24 10:05:00,7.42,7.45,7.41,7.44,54046.0,7.3704,7.4002,7.3604,7.3902,54046.0
2019-10-24 10:10:00,7.44,7.45,7.41,7.41,212389.0,7.3902,7.4002,7.3604,7.3604,212389.0
2019-10-24 10:15:00,7.41,7.43,7.39,7.41,271083.0,7.3604,7.3803,7.3406,7.3604,271083.0
2019-10-24 10:20:00,7.42,7.42,7.41,7.42,158684.0,7.3704,7.3704,7.3604,7.3704,158684.0
2019-10-24 10:25:00,7.42,7.47,7.41,7.45,173985.0,7.3704,7.42,7.3604,7.4002,173985.0
2019-10-24 10:30:00,7.46,7.5,7.45,7.48,99046.0,7.4101,7.4498,7.4002,7.43,99046.0
2019-10-24 10:35:00,7.48,7.55,7.47,7.54,139082.0,7.43,7.4995,7.42,7.4896,139082.0
2019-10-24 10:40:00,7.55,7.58,7.46,7.46,193457.0,7.4995,7.5293,7.4101,7.4101,193457.0
2019-10-24 10:45:00,7.46,7.52,7.46,7.51,94076.0,7.4101,7.4697,7.4101,7.4598,94076.0
2019-10-24 10:50:00,7.51,7.56,7.5,7.55,94962.0,7.4598,7.5094,7.4498,7.4995,94962.0
2019-10-24 10:55:00,7.55,7.58,7.55,7.57,73743.0,7.4995,7.5293,7.4995,7.5194,73743.0
2019-10-24 11:00:00,7.57,7.57,7.51,7.54,99406.0,7.5194,7.5194,7.4598,7.4896,99406.0
2019-10-24 11:05:00,7.54,7.55,7.51,7.54,245422.0,7.4896,7.4995,7.4598,7.4896,245422.0
2019-10-24 11:10:00,7.54,7.55,7.53,7.54,213777.0,7.4896,7.4995,7.4796,7.4896,213777.0
2019-10-24 11:15:00,7.54,7.57,7.53,7.56,428050.0,7.4896,7.5194,7.4796,7.5094,428050.0
2019-10-24 11:20:00,7.57,7.67,7.56,7.67,233055.0,7.5194,7.6187,7.5094,7.6187,233055.0
2019-10-24 11:25:00,7.67,7.7,7.66,7.69,76967.0,7.6187,7.6485,7.6088,7.6386,76967.0
2019-10-24 11:30:00,7.7,7.7,7.65,7.66,82924.0,7.6485,7.6485,7.5988,7.6088,82924.0
2019-10-24 11:35:00,7.66,7.67,7.58,7.61,143261.0,7.6088,7.6187,7.5293,7.5591,143261.0
2019-10-24 11:40:00,7.61,7.62,7.6,7.61,258700.0,7.5591,7.569,7.5492,7.5591,258700.0
2019-10-24 11:45:00,7.62,7.63,7.61,7.62,58830.0,7.569,7.579,7.5591,7.569,58830.0
2019-10-24 11:50:00,7.62,7.68,7.6,7.64,259530.0,7.569,7.6286,7.5492,7.5889,259530.0
2019-10-24 11:55:00,7.65,7.7,7.64,7.68,56122.0,7.5988,7.6485,7.5889,7.6286,56122.0
2019-10-24 12:00:00,7.67,7.69,7.66,7.69,61385.0,7.6187,7.6386,7.6088,7.6386,61385.0
2019-10-24 12:05:00,7.69,7.69,7.62,7.65,133137.0,7.6386,7.6386,7.569,7.5988,133137.0
2019-10-24 12:10:00,7.64,7.64,7.6,7.61,45062.0,7.5889,7.5889,7.5492,7.5591,45062.0
2019-10-24 12:15:00,7.62,7.62,7.61,7.61,18799.0,7.569,7.569,7.5591,7.5591,18799.0
2019-10-24 12:20:00,7.61,7.62,7.61,7.62,23347.0,7.5591,7.569,7.5591,7.569,23347.0
2019-10-24 12:25:00,7.61,7.62,7.55,7.56,256298.0,7.5591,7.569,7.4995,7.5094,256298.0
2019-10-24 12:30:00,7.57,7.57,7.55,7.56,24286.0,7.5194,7.5194,7.4995,7.5094,24286.0
2019-10-24 12:35:00,7.55,7.56,7.5,7.52,128455.0,7.4995,7.5094,7.4498,7.4697,128455.0
2019-10-24 12:40:00,7.51,7.53,7.5,7.52,81021.0,7.4598,7.4796,7.4498,7.4697,81021.0
2019-10-24 12:45:00,7.52,7.53,7.51,7.52,148455.0,7.4697,7.4796,7.4598,7.4697,148455.0
2019-10-24 12:50:00,7.52,7.53,7.5,7.5,90919.0,7.4697,7.4796,7.4498,7.4498,90919.0
2019-10-24 12:55:00,7.5,7.51,7.45,7.45,227061.0,7.4498,7.4598,7.4002,7.4002,227061.0
2019-10-24 13:00:00,7.45,7.47,7.43,7.46,362130.0,7.4002,7.42,7.3803,7.4101,362130.0
2019-10-24 13:05:00,7.46,7.48,7.46,7.46,42158.0,7.4101,7.43,7.4101,7.4101,42158.0
2019-10-24 13:10:00,7.47,7.48,7.45,7.47,76768.0,7.42,7.43,7.4002,7.42,76768.0
2019-10-24 13:15:00,7.47,7.48,7.43,7.44,155426.0,7.42,7.43,7.3803,7.3902,155426.0
2019-10-24 13:20:00,7.44,7.45,7.41,7.41,108350.0,7.3902,7.4002,7.3604,7.3604,108350.0
2019-10-24 13:25:00,7.41,7.42,7.39,7.41,196546.0,7.3604,7.3704,7.3406,7.3604,196546.0
2019-10-24 13:30:00,7.41,7.41,7.38,7.4,130866.0,7.3604,7.3604,7.3306,7.3505,130866.0
2019-10-24 13:35:00,7.4,7.4,7.39,7.4,52653.0,7.3505,7.3505,7.3406,7.3505,52653.0
2019-10-24 13:40:00,7.4,7.41,7.38,7.39,97811.0,7.3505,7.3604,7.3306,7.3406,97811.0
2019-10-24 13:45:00,7.39,7.4,7.38,7.39,45778.0,7.3406,7.3505,7.3306,7.3406,45778.0
2019-10-24 13:50:00,7.4,7.4,7.38,7.38,73688.0,7.3505,7.3505,7.3306,7.3306,73688.0
2019-10-24 13:55:00,7.38,7.39,7.35,7.36,148567.0,7.3306,7.3406,7.3008,7.3108,148567.0
2019-10-24 14:00:00,7.37,7.38,7.36,7.37,64135.0,7.3207,7.3306,7.3108,7.3207,64135.0
2019-10-24 14:05:00,7.37,7.37,7.35,7.35,90211.0,7.3207,7.3207,7.3008,7.3008,90211.0
2019-10-24 14:10:00,7.35,7.36,7.28,7.29,401668.0,7.3008,7.3108,7.2313,7.2412,401668.0
2019-10-24 14:15:00,7.29,7.29,7.22,7.26,412779.0,7.2412,7.2412,7.1717,7.2114,412779.0
2019-10-24 14:20:00,7.25,7.31,7.24,7.3,279560.0,7.2015,7.2611,7.1916,7.2512,279560.0
2019-10-24 14:25:00,7.3,7.36,7.29,7.32,288835.0,7.2512,7.3108,7.2412,7.271,288835.0
2019-10-24 14:30:00,7.32,7.33,7.32,7.32,39694.0,7.271,7.281,7.271,7.271,39694.0
2019-10-24 14:35:00,7.33,7.33,7.29,7.3,105014.0,7.281,7.281,7.2412,7.2512,105014.0
2019-10-24 14:40:00,7.3,7.31,7.26,7.29,99559.0,7.2512,7.2611,7.2114,7.2412,99559.0
2019-10-24 14:45:00,7.29,7.32,7.28,7.31,650255.0,7.2412,7.271,7.2313,7.2611,650255.0
2019-10-24 14:50:00,7.31,7.35,7.3,7.35,177272.0,7.2611,7.3008,7.2512,7.3008,177272.0
2019-10-24 14:55:00,7.34,7.4,7.34,7.38,127317.0,7.2909,7.3505,7.2909,7.3306,127317.0
2019-10-24 15:00:00,7.39,7.4,7.28,7.28,378106.0,7.3406,7.3505,7.2313,7.2313,378106.0
2019-10-24 15:05:00,7.29,7.31,7.27,7.31,109311.0,7.2412,7.2611,7.2214,7.2611,109311.0
2019-10-24 15:10:00,7.3,7.32,7.29,7.31,233133.0,7.2512,7.271,7.2412,7.2611,233133.0
2019-10-24 15:15:00,7.3,7.32,7.29,7.3,83933.0,7.2512,7.271,7.2412,7.2512,83933.0
2019-10-24 15:20:00,7.31,7.31,7.25,7.26,397587.0,7.2611,7.2611,7.2015,7.2114,397587.0
2019-10-24 15:25:00,7.25,7.34,7.24,7.34,1080427.0,7.2015,7.2909,7.1916,7.2909,1080427.0
2019-10-24 15:30:00,7.33,7.5,7.25,7.36,1939481.0,7.281,7.4498,7.2015,7.3108,1939481.0
2019-10-24 15:35:00,7.36,7.38,7.32,7.32,1647322.0,7.3108,7.3306,7.271,7.271,1647322.0
2019-10-24 15:40:00,7.32,7.34,7.24,7.25,1358247.0,7.271,7.2909,7.1916,7.2015,1358247.0
2019-10-24 15:45:00,7.25,7.25,7.11,7.15,799582.0,7.2015,7.2015,7.0624,7.1022,799582.0
2019-10-24 15:50:00,7.15,7.18,7.05,7.07,1367219.0,7.1022,7.132,7.0028,7.0227,1367219.0
2019-10-24 15:55:00,7.06,7.24,7.06,7.17,982349.0,7.0128,7.1916,7.0128,7.122,982349.0
2019-10-25 09:30:00,6.01,6.16,5.46,5.8,4167686.0,5.9698,6.1188,5.4235,5.7612,4167686.0
2019-10-25 09:35:00,5.8,5.81,5.64,5.68,1263396.0,5.7612,5.7711,5.6023,5.642,1263396.0
2019-10-25 09:40:00,5.68,5.69,5.46,5.47,1724573.0,5.642,5.6519,5.4235,5.4334,1724573.0
2019-10-25 09:45:00,5.46,5.64,5.43,5.58,1597928.0,5.4235,5.6023,5.3937,5.5427,1597928.0
2019-10-25 09:50:00,5.58,5.59,5.37,5.45,2035276.0,5.5427,5.5526,5.3341,5.4135,2035276.0
2019-10-25 09:55:00,5.38,5.51,5.28,5.5,1503456.0,5.344,5.4731,5.2447,5.4632,1503456.0
2019-10-25 10:00:00,5.49,5.51,5.4,5.51,1404661.0,5.4533,5.4731,5.3639,5.4731,1404661.0
2019-10-25 10:05:00,5.5,5.6,5.47,5.5,1208231.0,5.4632,5.5625,5.4334,5.4632,1208231.0
2019-10-25 10:10:00,5.5,5.57,5.47,5.47,986094.0,5.4632,5.5327,5.4334,5.4334,986094.0
2019-10-25 10:15:00,5.48,5.48,5.38,5.38,881477.0,5.4433,5.4433,5.344,5.344,881477.0
2019-10-25 10:20:00,5.38,5.59,5.32,5.58,1253655.0,5.344,5.5526,5.2844,5.5427,1253655.0
2019-10-25 10:25:00,5.59,5.71,5.58,5.71,200834.0,5.5526,5.6718,5.5427,5.6718,200834.0
2019-10-25 10:30:00,5.72,5.74,5.51,5.57,1198859.0,5.6817,5.7016,5.4731,5.5327,1198859.0
2019-10-25 10:35:00,5.57,5.57,5.44,5.49,1205067.0,5.5327,5.5327,5.4036,5.4533,1205067.0
2019-10-25 10:40:00,5.49,5.51,5.39,5.48,1083665.0,5.4533,5.4731,5.3539,5.4433,1083665.0
2019-10-25 10:45:00,5.48,5.51,5.45,5.46,525258.0,5.4433,5.4731,5.4135,5.4235,525258.0
2019-10-25 10:50:00,5.46,5.46,5.38,5.39,1085398.0,5.4235,5.4235,5.344,5.3539,1085398.0
2019-10-25 10:55:00,5.39,5.46,5.38,5.4,866840.0,5.3539,5.4235,5.344,5.3639,866840.0
2019-10-25 11:00:00,5.4,5.47,5.31,5.47,952608.0,5.3639,5.4334,5.2745,5.4334,952608.0
2019-10-25 11:05:00,5.47,5.49,5.38,5.42,798421.0,5.4334,5.4533,5.344,5.3837,798421.0
2019-10-25 11:10:00,5.42,5.44,5.39,5.4,598195.0,5.3837,5.4036,5.3539,5.3639,598195.0
2019-10-25 11:15:00,5.4,5.41,5.38,5.39,300919.0,5.3639,5.3738,5.344,5.3539,300919.0
2019-10-25 11:20:00,5.38,5.47,5.35,5.45,754925.0,5.344,5.4334,5.3142,5.4135,754925.0
2019-10-25 11:25:00,5.45,5.47,5.38,5.4,492062.0,5.4135,5.4334,5.344,5.3639,492062.0
2019-10-25 11:30:00,5.4,5.41,5.35,5.39,447770.0,5.3639,5.3738,5.3142,5.3539,447770.0
2019-10-25 11:35:00,5.39,5.43,5.34,5.4,372903.0,5.3539,5.3937,5.3043,5.3639,372903.0
2019-10-25 11:40:00,5.4,5.46,5.39,5.44,448432.0,5.3639,5.4235,5.3539,5.4036,448432.0
2019-10-25 11:45:00,5.44,5.45,5.39,5.4,250564.0,5.4036,5.4135,5.3539,5.3639,250564.0
2019-10-25 11:50:00,5.39,5.42,5.38,5.4,494221.0,5.3539,5.3837,5.344,5.3639,494221.0
2019-10-25 11:55:00,5.4,5.41,5.39,5.41,477931.0,5.3639,5.3738,5.3539,5.3738,477931.0
2019-10-25 12:00:00,5.4,5.43,5.36,5.39,759583.0,5.3639,5.3937,5.3241,5.3539,759583.0
2019-10-25 12:05:00,5.39,5.39,5.34,5.34,491521.0,5.3539,5.3539,5.3043,5.3043,491521.0
2019-10-25 12:10:00,5.35,5.36,5.28,5.3,786351.0,5.3142,5.3241,5.2447,5.2645,786351.0
2019-10-25 12:15:00,5.3,5.34,5.29,5.33,579623.0,5.2645,5.3043,5.2546,5.2943,579623.0
2019-10-25 12:20:00,5.34,5.35,5.3,5.31,245828.0,5.3043,5.3142,5.2645,5.2745,245828.0
2019-10-25 12:25:00,5.31,5.32,5.29,5.32,613988.0,5.2745,5.2844,5.2546,5.2844,613988.0
2019-10-25 12:30:00,5.32,5.37,5.31,5.33,560330.0,5.2844,5.3341,5.2745,5.2943,560330.0
2019-10-25 12:35:00,5.33,5.36,5.33,5.35,306402.0,5.2943,5.3241,5.2943,5.3142,306402.0
2019-10-25 12:40:00,5.34,5.39,5.33,5.39,553079.0,5.3043,5.3539,5.2943,5.3539,553079.0
2019-10-25 12:45:00,5.39,5.4,5.34,5.39,394102.0,5.3539,5.3639,5.3043,5.3539,394102.0
2019-10-25 12:50:00,5.38,5.46,5.37,5.44,395415.0,5.344,5.4235,5.3341,5.4036,395415.0
2019-10-25 12:55:00,5.45,5.49,5.41,5.45,368246.0,5.4135,5.4533,5.3738,5.4135,368246.0
2019-10-25 13:00:00,5.44,5.55,5.44,5.52,607840.0,5.4036,5.5129,5.4036,5.4831,607840.0
2019-10-25 13:05:00,5.52,5.54,5.5,5.54,279040.0,5.4831,5.5029,5.4632,5.5029,279040.0
2019-10-25 13:10:00,5.53,5.55,5.45,5.45,591226.0,5.493,5.5129,5.4135,5.4135,591226.0
2019-10-25 13:15:00,5.46,5.46,5.4,5.44,349378.0,5.4235,5.4235,5.3639,5.4036,349378.0
2019-10-25 13:20:00,5.44,5.45,5.43,5.45,192868.0,5.4036,5.4135,5.3937,5.4135,192868.0
2019-10-25 13:25:00,5.45,5.45,5.38,5.39,318438.0,5.4135,5.4135,5.344,5.3539,318438.0
2019-10-25 13:30:00,5.4,5.4,5.32,5.33,408130.0,5.3639,5.3639,5.2844,5.2943,408130.0
2019-10-25 13:35:00,5.33,5.33,5.31,5.32,337106.0,5.2943,5.2943,5.2745,5.2844,337106.0
2019-10-25 13:40:00,5.32,5.32,5.3,5.31,318830.0,5.2844,5.2844,5.2645,5.2745,318830.0
2019-10-25 13:45:00,5.31,5.32,5.3,5.3,294914.0,5.2745,5.2844,5.2645,5.2645,294914.0
2019-10-25 13:50:00,5.31,5.37,5.25,5.33,1600965.0,5.2745,5.3341,5.2149,5.2943,1600965.0
2019-10-25 13:55:00,5.33,5.35,5.29,5.29,488905.0,5.2943,5.3142,5.2546,5.2546,488905.0
2019-10-25 14:00:00,5.29,5.34,5.29,5.33,319346.0,5.2546,5.3043,5.2546,5.2943,319346.0
2019-10-25 14:05:00,5.33,5.37,5.29,5.31,339575.0,5.2943,5.3341,5.2546,5.2745,339575.0
2019-10-25 14:10:00,5.31,5.31,5.28,5.28,239066.0,5.2745,5.2745,5.2447,5.2447,239066.0
2019-10-25 14:15:00,5.28,5.33,5.28,5.32,470081.0,5.2447,5.2943,5.2447,5.2844,470081.0
2019-10-25 14:20:00,5.32,5.32,5.27,5.29,502570.0,5.2844,5.2844,5.2347,5.2546,502570.0
2019-10-25 14:25:00,5.29,5.29,5.26,5.27,309028.0,5.2546,5.2546,5.2248,5.2347,309028.0
2019-10-25 14:30:00,5.26,5.29,5.26,5.26,259847.0,5.2248,5.2546,5.2248,5.2248,259847.0
2019-10-25 14:35:00,5.26,5.27,5.26,5.26,175313.0,5.2248,5.2347,5.2248,5.2248,175313.0
2019-10-25 14:40:00,5.26,5.27,5.21,5.21,622717.0,5.2248,5.2347,5.1751,5.1751,622717.0
2019-10-25 14:45:00,5.22,5.23,5.16,5.16,779505.0,5.1851,5.195,5.1255,5.1255,779505.0
2019-10-25 14:50:00,5.16,5.18,5.12,5.13,568169.0,5.1255,5.1453,5.0857,5.0957,568169.0
2019-10-25 14:55:00,5.13,5.14,5.03,5.04,1077919.0,5.0957,5.1056,4.9963,5.0063,1077919.0
2019-10-25 15:00:00,5.05,5.1,5.04,5.08,893402.0,5.0162,5.0659,5.0063,5.046,893402.0
2019-10-25 15:05:00,5.08,5.11,5.06,5.06,651903.0,5.046,5.0758,5.0261,5.0261,651903.0
2019-10-25 15:10:00,5.06,5.08,5.03,5.04,397664.0,5.0261,5.046,4.9963,5.0063,397664.0
2019-10-25 15:15:00,5.04,5.08,5.01,5.04,844128.0,5.0063,5.046,4.9765,5.0063,844128.0
2019-10-25 15:20:00,5.04,5.13,5.02,5.04,653991.0,5.0063,5.0957,4.9864,5.0063,653991.0
2019-10-25 15:25:00,5.04,5.09,5.02,5.06,547253.0,5.0063,5.0559,4.9864,5.0261,547253.0
2019-10-25 15:30:00,5.06,5.07,5.03,5.07,361422.0,5.0261,5.0361,4.9963,5.0361,361422.0
2019-10-25 15:35:00,5.07,5.09,5.05,5.07,640239.0,5.0361,5.0559,5.0162,5.0361,640239.0
2019-10-25 15:40:00,5.08,5.09,5.06,5.09,426759.0,5.046,5.0559,5.0261,5.0559,426759.0
2019-10-25 15:45:00,5.08,5.09,5.03,5.03,625859.0,5.046,5.0559,4.9963,4.9963,625859.0
2019-10-25 15:50:00,5.03,5.04,5.0,5.0,2033104.0,4.9963,5.0063,4.9665,4.9665,2033104.0
2019-10-25 15:55:00,5.01,5.04,4.96,5.0,3756385.0,4.9765,5.0063,4.9268,4.9665,3756385.0
2019-10-28 09:30:00,3.75,4.0,3.6,3.62,3479370.0,3.7249,3.9732,3.5759,3.5958,3479370.0
2019-10-28 09:35:00,3.62,3.7,3.55,3.7,1850172.0,3.5958,3.6752,3.5262,3.6752,1850172.0
2019-10-28 09:40:00,3.7,3.7,3.6,3.68,1498457.0,3.6752,3.6752,3.5759,3.6554,1498457.0
2019-10-28 09:45:00,3.68,3.93,3.66,3.92,1541378.0,3.6554,3.9037,3.6355,3.8938,1541378.0
2019-10-28 09:50:00,3.93,4.0,3.81,3.83,2135282.0,3.9037,3.9732,3.7845,3.8044,2135282.0
2019-10-28 09:55:00,3.83,3.86,3.79,3.85,1049623.0,3.8044,3.8342,3.7646,3.8242,1049623.0
2019-10-28 10:00:00,3.86,3.95,3.85,3.93,1312747.0,3.8342,3.9236,3.8242,3.9037,1312747.0
2019-10-28 10:05:00,3.94,4.09,3.93,4.04,1817044.0,3.9136,4.0626,3.9037,4.013,1817044.0
2019-10-28 10:10:00,4.04,4.07,3.86,3.9,1526055.0,4.013,4.0428,3.8342,3.8739,1526055.0
2019-10-28 10:15:00,3.9,3.93,3.82,3.92,994786.0,3.8739,3.9037,3.7944,3.8938,994786.0
2019-10-28 10:20:00,3.92,4.0,3.91,3.99,834306.0,3.8938,3.9732,3.8838,3.9633,834306.0
2019-10-28 10:25:00,3.99,4.0,3.92,3.96,520232.0,3.9633,3.9732,3.8938,3.9335,520232.0
2019-10-28 10:30:00,3.96,4.05,3.95,3.96,804657.0,3.9335,4.0229,3.9236,3.9335,804657.0
2019-10-28 10:35:00,3.96,4.08,3.96,4.08,936163.0,3.9335,4.0527,3.9335,4.0527,936163.0
2019-10-28 10:40:00,4.08,4.12,4.04,4.1,1153123.0,4.0527,4.0924,4.013,4.0726,1153123.0
2019-10-28 10:45:00,4.1,4.12,4.01,4.08,1049730.0,4.0726,4.0924,3.9832,4.0527,1049730.0
2019-10-28 10:50:00,4.08,4.17,4.07,4.15,1065300.0,4.0527,4.1421,4.0428,4.1222,1065300.0
2019-10-28 10:55:00,4.15,4.24,4.15,4.16,1038107.0,4.1222,4.2116,4.1222,4.1322,1038107.0
2019-10-28 11:00:00,4.16,4.24,4.11,4.24,821241.0,4.1322,4.2116,4.0825,4.2116,821241.0
2019-10-28 11:05:00,4.24,4.27,4.13,4.22,1046473.0,4.2116,4.2414,4.1024,4.1918,1046473.0
2019-10-28 11:10:00,4.22,4.35,4.22,4.27,952637.0,4.1918,4.3209,4.1918,4.2414,952637.0
2019-10-28 11:15:00,4.26,4.35,4.2,4.34,768770.0,4.2315,4.3209,4.1719,4.311,768770.0
2019-10-28 11:20:00,4.34,4.55,4.33,4.51,1505807.0,4.311,4.5196,4.301,4.4798,1505807.0
2019-10-28 11:25:00,4.51,4.72,4.5,4.72,893972.0,4.4798,4.6884,4.4699,4.6884,893972.0
2019-10-28 11:30:00,4.4,4.62,4.33,4.41,2177121.0,4.3706,4.5891,4.301,4.3805,2177121.0
2019-10-28 11:35:00,4.41,4.41,4.24,4.24,325036.0,4.3805,4.3805,4.2116,4.2116,325036.0
2019-10-28 11:40:00,4.25,4.41,4.25,4.36,1405227.0,4.2216,4.3805,4.2216,4.3308,1405227.0
2019-10-28 11:45:00,4.36,4.42,4.25,4.33,1110085.0,4.3308,4.3904,4.2216,4.301,1110085.0
2019-10-28 11:50:00,4.33,4.36,4.08,4.2,1130515.0,4.301,4.3308,4.0527,4.1719,1130515.0
2019-10-28 11:55:00,4.2,4.25,4.16,4.2,530227.0,4.1719,4.2216,4.1322,4.1719,530227.0
2019-10-28 12:00:00,4.2,4.3,4.19,4.25,470179.0,4.1719,4.2712,4.162,4.2216,470179.0
2019-10-28 12:05:00,4.25,4.26,4.1,4.12,729540.0,4.2216,4.2315,4.0726,4.0924,729540.0
2019-10-28 12:10:00,4.13,4.22,4.12,4.21,672433.0,4.1024,4.1918,4.0924,4.1818,672433.0
2019-10-28 12:15:00,4.22,4.24,4.19,4.23,296335.0,4.1918,4.2116,4.162,4.2017,296335.0
2019-10-28 12:20:00,4.23,4.3,4.23,4.27,371700.0,4.2017,4.2712,4.2017,4.2414,371700.0
2019-10-28 12:25:00,4.27,4.34,4.26,4.34,417726.0,4.2414,4.311,4.2315,4.311,417726.0
2019-10-28 12:30:00,4.34,4.41,4.32,4.41,637402.0,4.311,4.3805,4.2911,4.3805,637402.0
2019-10-28 12:35:00,4.42,4.49,4.37,4.4,756521.0,4.3904,4.46,4.3408,4.3706,756521.0
2019-10-28 12:40:00,4.4,4.43,4.37,4.4,317878.0,4.3706,4.4004,4.3408,4.3706,317878.0
2019-10-28 12:45:00,4.39,4.39,4.27,4.29,989222.0,4.3606,4.3606,4.2414,4.2613,989222.0
2019-10-28 12:50:00,4.29,4.29,4.15,4.2,782730.0,4.2613,4.2613,4.1222,4.1719,782730.0
2019-10-28 12:55:00,4.2,4.21,4.14,4.2,939407.0,4.1719,4.1818,4.1123,4.1719,939407.0
2019-10-28 13:00:00,4.19,4.21,4.13,4.17,779956.0,4.162,4.1818,4.1024,4.1421,779956.0
2019-10-28 13:05:00,4.17,4.19,4.16,4.19,671988.0,4.1421,4.162,4.1322,4.162,671988.0
2019-10-28 13:10:00,4.19,4.19,4.05,4.12,1190701.0,4.162,4.162,4.0229,4.0924,1190701.0
2019-10-28 13:15:00,4.11,4.15,4.02,4.08,1169959.0,4.0825,4.1222,3.9931,4.0527,1169959.0
2019-10-28 13:20:00,4.08,4.11,4.06,4.1,536850.0,4.0527,4.0825,4.0328,4.0726,536850.0
2019-10-28 13:25:00,4.1,4.12,4.08,4.1,449462.0,4.0726,4.0924,4.0527,4.0726,449462.0
2019-10-28 13:30:00,4.1,4.12,4.1,4.11,272373.0,4.0726,4.0924,4.0726,4.0825,272373.0
2019-10-28 13:35:00,4.11,4.11,4.06,4.08,387421.0,4.0825,4.0825,4.0328,4.0527,387421.0
2019-10-28 13:40:00,4.07,4.09,4.02,4.03,618576.0,4.0428,4.0626,3.9931,4.003,618576.0
2019-10-28 13:45:00,4.03,4.03,3.91,3.96,1639442.0,4.003,4.003,3.8838,3.9335,1639442.0
2019-10-28 13:50:00,3.97,3.99,3.96,3.99,515950.0,3.9434,3.9633,3.9335,3.9633,515950.0
2019-10-28 13:55:00,3.99,3.99,3.96,3.99,421180.0,3.9633,3.9633,3.9335,3.9633,421180.0
2019-10-28 14:00:00,3.99,4.04,3.98,4.04,679173.0,3.9633,4.013,3.9534,4.013,679173.0
2019-10-28 14:05:00,4.03,4.05,3.96,3.99,940324.0,4.003,4.0229,3.9335,3.9633,940324.0
2019-10-28 14:10:00,3.99,3.99,3.93,3.98,551285.0,3.9633,3.9633,3.9037,3.9534,551285.0
2019-10-28 14:15:00,3.98,3.99,3.97,3.99,449835.0,3.9534,3.9633,3.9434,3.9633,449835.0
2019-10-28 14:20:00,3.99,3.99,3.95,3.98,519777.0,3.9633,3.9633,3.9236,3.9534,519777.0
2019-10-28 14:25:00,3.98,3.99,3.96,3.97,232752.0,3.9534,3.9633,3.9335,3.9434,232752.0
2019-10-28 14:30:00,3.98,3.99,3.94,3.95,442645.0,3.9534,3.9633,3.9136,3.9236,442645.0
2019-10-28 14:35:00,3.94,3.96,3.91,3.92,691529.0,3.9136,3.9335,3.8838,3.8938,691529.0
2019-10-28 14:40:00,3.92,3.92,3.85,3.86,543893.0,3.8938,3.8938,3.8242,3.8342,543893.0
2019-10-28 14:45:00,3.85,3.86,3.68,3.7,1831649.0,3.8242,3.8342,3.6554,3.6752,1831649.0
2019-10-28 14:50:00,3.7,3.75,3.6,3.6,2031239.0,3.6752,3.7249,3.5759,3.5759,2031239.0
2019-10-28 14:55:00,3.6,3.69,3.55,3.67,2035896.0,3.5759,3.6653,3.5262,3.6454,2035896.0
2019-10-28 15:00:00,3.68,3.68,3.6,3.63,852201.0,3.6554,3.6554,3.5759,3.6057,852201.0
2019-10-28 15:05:00,3.63,3.64,3.6,3.61,1164112.0,3.6057,3.6156,3.5759,3.5858,1164112.0
2019-10-28 15:10:00,3.62,3.64,3.59,3.6,832156.0,3.5958,3.6156,3.566,3.5759,832156.0
2019-10-28 15:15:00,3.6,3.83,3.59,3.83,1725199.0,3.5759,3.8044,3.566,3.8044,1725199.0
2019-10-28 15:20:00,3.83,3.9,3.73,3.87,1665315.0,3.8044,3.8739,3.705,3.8441,1665315.0
2019-10-28 15:25:00,3.86,3.94,3.85,3.9,1125349.0,3.8342,3.9136,3.8242,3.8739,1125349.0
2019-10-28 15:30:00,3.91,3.94,3.85,3.85,791663.0,3.8838,3.9136,3.8242,3.8242,791663.0
2019-10-28 15:35:00,3.85,3.86,3.74,3.79,912736.0,3.8242,3.8342,3.715,3.7646,912736.0
2019-10-28 15:40:00,3.78,3.79,3.73,3.75,671184.0,3.7547,3.7646,3.705,3.7249,671184.0
2019-10-28 15:45:00,3.74,3.98,3.73,3.75,1921791.0,3.715,3.9534,3.705,3.7249,1921791.0
2019-10-28 15:50:00,3.75,3.77,3.65,3.65,1937055.0,3.7249,3.7448,3.6256,3.6256,1937055.0
2019-10-28 15:55:00,3.65,3.8,3.63,3.78,2773837.0,3.6256,3.7746,3.6057,3.7547,2773837.0
2019-10-29 09:30:00,4.14,4.37,4.0,4.11,2776078.0,4.1123,4.3408,3.9732,4.0825,2776078.0
2019-10-29 09:35:00,4.11,4.16,4.02,4.02,920725.0,4.0825,4.1322,3.9931,3.9931,920725.0
2019-10-29 09:40:00,4.02,4.14,4.02,4.13,558064.0,3.9931,4.1123,3.9931,4.1024,558064.0
2019-10-29 09:45:00,4.13,4.17,4.01,4.05,1414105.0,4.1024,4.1421,3.9832,4.0229,1414105.0
2019-10-29 09:50:00,4.05,4.15,4.03,4.13,745667.0,4.0229,4.1222,4.003,4.1024,745667.0
2019-10-29 09:55:00,4.14,4.15,4.09,4.13,1268227.0,4.1123,4.1222,4.0626,4.1024,1268227.0
2019-10-29 10:00:00,4.12,4.2,4.12,4.2,839233.0,4.0924,4.1719,4.0924,4.1719,839233.0
2019-10-29 10:05:00,4.2,4.29,4.16,4.27,1571484.0,4.1719,4.2613,4.1322,4.2414,1571484.0
2019-10-29 10:10:00,4.27,4.36,4.26,4.36,1636346.0,4.2414,4.3308,4.2315,4.3308,1636346.0
2019-10-29 10:15:00,4.35,4.41,4.25,4.35,2018328.0,4.3209,4.3805,4.2216,4.3209,2018328.0
2019-10-29 10:20:00,4.35,4.41,4.33,4.36,2367767.0,4.3209,4.3805,4.301,4.3308,2367767.0
2019-10-29 10:25:00,4.36,4.53,4.34,4.5,2182229.0,4.3308,4.4997,4.311,4.4699,2182229.0
2019-10-29 10:30:00,4.5,4.52,4.45,4.49,973642.0,4.4699,4.4898,4.4202,4.46,973642.0
2019-10-29 10:35:00,4.48,4.5,4.31,4.32,863710.0,4.45,4.4699,4.2812,4.2911,863710.0
2019-10-29 10:40:00,4.33,4.42,4.3,4.41,1322535.0,4.301,4.3904,4.2712,4.3805,1322535.0
2019-10-29 10:45:00,4.41,4.42,4.39,4.4,450713.0,4.3805,4.3904,4.3606,4.3706,450713.0
2019-10-29 10:50:00,4.4,4.47,4.4,4.45,734580.0,4.3706,4.4401,4.3706,4.4202,734580.0
2019-10-29 10:55:00,4.46,4.46,4.4,4.45,494757.0,4.4302,4.4302,4.3706,4.4202,494757.0
2019-10-29 11:00:00,4.45,4.5,4.44,4.5,462595.0,4.4202,4.4699,4.4103,4.4699,462595.0
2019-10-29 11:05:00,4.49,4.62,4.49,4.59,1523495.0,4.46,4.5891,4.46,4.5593,1523495.0
2019-10-29 11:10:00,4.59,4.7,4.59,4.69,1518697.0,4.5593,4.6686,4.5593,4.6586,1518697.0
2019-10-29 11:15:00,4.7,4.79,4.65,4.69,1270889.0,4.6686,4.758,4.6189,4.6586,1270889.0
2019-10-29 11:20:00,4.7,4.7,4.53,4.6,868774.0,4.6686,4.6686,4.4997,4.5692,868774.0
2019-10-29 11:25:00,4.6,4.6,4.52,4.53,370364.0,4.5692,4.5692,4.4898,4.4997,370364.0
2019-10-29 11:30:00,4.52,4.53,4.42,4.45,705013.0,4.4898,4.4997,4.3904,4.4202,705013.0
2019-10-29 11:35:00,4.45,4.55,4.43,4.52,674359.0,4.4202,4.5196,4.4004,4.4898,674359.0
2019-10-29 11:40:00,4.52,4.61,4.5,4.56,450986.0,4.4898,4.5792,4.4699,4.5295,450986.0
2019-10-29 11:45:00,4.57,4.65,4.56,4.63,425518.0,4.5394,4.6189,4.5295,4.599,425518.0
2019-10-29 11:50:00,4.64,4.66,4.6,4.64,463362.0,4.609,4.6288,4.5692,4.609,463362.0
2019-10-29 11:55:00,4.64,4.71,4.63,4.69,732361.0,4.609,4.6785,4.599,4.6586,732361.0
2019-10-29 12:00:00,4.68,4.69,4.49,4.6,747103.0,4.6487,4.6586,4.46,4.5692,747103.0
2019-10-29 12:05:00,4.6,4.6,4.52,4.58,410129.0,4.5692,4.5692,4.4898,4.5494,410129.0
2019-10-29 12:10:00,4.57,4.6,4.55,4.6,442168.0,4.5394,4.5692,4.5196,4.5692,442168.0
2019-10-29 12:15:00,4.6,4.61,4.57,4.58,295333.0,4.5692,4.5792,4.5394,4.5494,295333.0
2019-10-29 12:20:00,4.58,4.59,4.57,4.58,289678.0,4.5494,4.5593,4.5394,4.5494,289678.0
2019-10-29 12:25:00,4.58,4.58,4.4,4.42,825233.0,4.5494,4.5494,4.3706,4.3904,825233.0
2019-10-29 12:30:00,4.42,4.48,4.4,4.45,681745.0,4.3904,4.45,4.3706,4.4202,681745.0
2019-10-29 12:35:00,4.45,4.5,4.44,4.49,305522.0,4.4202,4.4699,4.4103,4.46,305522.0
2019-10-29 12:40:00,4.49,4.53,4.48,4.53,282906.0,4.46,4.4997,4.45,4.4997,282906.0
2019-10-29 12:45:00,4.52,4.6,4.52,4.6,253404.0,4.4898,4.5692,4.4898,4.5692,253404.0
2019-10-29 12:50:00,4.59,4.67,4.59,4.67,416902.0,4.5593,4.6388,4.5593,4.6388,416902.0
2019-10-29 12:55:00,4.66,4.68,4.53,4.54,1064732.0,4.6288,4.6487,4.4997,4.5096,1064732.0
2019-10-29 13:00:00,4.54,4.58,4.48,4.53,795585.0,4.5096,4.5494,4.45,4.4997,795585.0
2019-10-29 13:05:00,4.53,4.54,4.52,4.53,146528.0,4.4997,4.5096,4.4898,4.4997,146528.0
2019-10-29 13:10:00,4.53,4.54,4.5,4.5,238253.0,4.4997,4.5096,4.4699,4.4699,238253.0
2019-10-29 13:15:00,4.5,4.52,4.48,4.52,394386.0,4.4699,4.4898,4.45,4.4898,394386.0
2019-10-29 13:20:00,4.52,4.53,4.51,4.52,210450.0,4.4898,4.4997,4.4798,4.4898,210450.0
2019-10-29 13:25:00,4.52,4.53,4.5,4.52,185876.0,4.4898,4.4997,4.4699,4.4898,185876.0
2019-10-29 13:30:00,4.52,4.57,4.51,4.53,254509.0,4.4898,4.5394,4.4798,4.4997,254509.0
2019-10-29 13:35:00,4.53,4.57,4.5,4.57,204543.0,4.4997,4.5394,4.4699,4.5394,204543.0
2019-10-29 13:40:00,4.57,4.59,4.52,4.55,223882.0,4.5394,4.5593,4.4898,4.5196,223882.0
2019-10-29 13:45:00,4.54,4.6,4.54,4.6,204825.0,4.5096,4.5692,4.5096,4.5692,204825.0
2019-10-29 13:50:00,4.59,4.6,4.58,4.58,144913.0,4.5593,4.5692,4.5494,4.5494,144913.0
2019-10-29 13:55:00,4.59,4.59,4.53,4.58,225914.0,4.5593,4.5593,4.4997,4.5494,225914.0
2019-10-29 14:00:00,4.57,4.6,4.57,4.59,169208.0,4.5394,4.5692,4.5394,4.5593,169208.0
2019-10-29 14:05:00,4.59,4.64,4.58,4.64,236796.0,4.5593,4.609,4.5494,4.609,236796.0
2019-10-29 14:10:00,4.64,4.64,4.6,4.62,297159.0,4.609,4.609,4.5692,4.5891,297159.0
2019-10-29 14:15:00,4.62,4.63,4.58,4.62,211294.0,4.5891,4.599,4.5494,4.5891,211294.0
2019-10-29 14:20:00,4.62,4.68,4.61,4.67,311994.0,4.5891,4.6487,4.5792,4.6388,311994.0
2019-10-29 14:25:00,4.67,4.69,4.65,4.67,338696.0,4.6388,4.6586,4.6189,4.6388,338696.0
2019-10-29 14:30:00,4.68,4.74,4.67,4.74,520807.0,4.6487,4.7083,4.6388,4.7083,520807.0
2019-10-29 14:35:00,4.73,4.76,4.7,4.7,660014.0,4.6984,4.7282,4.6686,4.6686,660014.0
2019-10-29 14:40:00,4.7,4.75,4.67,4.74,326737.0,4.6686,4.7182,4.6388,4.7083,326737.0
2019-10-29 14:45:00,4.75,4.77,4.7,4.72,426323.0,4.7182,4.7381,4.6686,4.6884,426323.0
2019-10-29 14:50:00,4.71,4.76,4.71,4.74,292763.0,4.6785,4.7282,4.6785,4.7083,292763.0
2019-10-29 14:55:00,4.75,4.79,4.73,4.77,494229.0,4.7182,4.758,4.6984,4.7381,494229.0
2019-10-29 15:00:00,4.77,4.88,4.75,4.83,835903.0,4.7381,4.8474,4.7182,4.7977,835903.0
2019-10-29 15:05:00,4.84,4.99,4.83,4.92,1032490.0,4.8076,4.9566,4.7977,4.8871,1032490.0
2019-10-29 15:10:00,4.92,4.99,4.91,4.96,587061.0,4.8871,4.9566,4.8772,4.9268,587061.0
2019-10-29 15:15:00,4.96,4.99,4.92,4.94,777486.0,4.9268,4.9566,4.8871,4.907,777486.0
2019-10-29 15:20:00,4.95,4.97,4.93,4.96,430666.0,4.9169,4.9367,4.897,4.9268,430666.0
2019-10-29 15:25:00,4.96,4.97,4.81,4.9,871111.0,4.9268,4.9367,4.7778,4.8672,871111.0
2019-10-29 15:30:00,4.9,4.91,4.78,4.83,826033.0,4.8672,4.8772,4.748,4.7977,826033.0
2019-10-29 15:35:00,4.82,4.89,4.82,4.88,286937.0,4.7878,4.8573,4.7878,4.8474,286937.0
2019-10-29 15:40:00,4.88,4.98,4.87,4.97,866975.0,4.8474,4.9467,4.8374,4.9367,866975.0
2019-10-29 15:45:00,4.98,5.0,4.95,4.97,779441.0,4.9467,4.9665,4.9169,4.9367,779441.0
2019-10-29 15:50:00,4.97,5.0,4.94,4.99,713024.0,4.9367,4.9665,4.907,4.9566,713024.0
2019-10-29 15:55:00,4.99,5.04,4.95,5.02,2008688.0,4.9566,5.0063,4.9169,4.9864,2008688.0
2019-10-30 09:30:00,5.91,6.0,5.63,5.98,2643863.0,5.8705,5.9599,5.5923,5.94,2643863.0
2019-10-30 09:35:00,5.97,6.04,5.75,5.81,1989394.0,5.9301,5.9996,5.7115,5.7711,1989394.0
2019-10-30 09:40:00,5.82,5.85,5.71,5.83,1002379.0,5.7811,5.8109,5.6718,5.791,1002379.0
2019-10-30 09:45:00,5.82,5.98,5.81,5.9,964098.0,5.7811,5.94,5.7711,5.8605,964098.0
2019-10-30 09:50:00,5.9,6.1,5.9,6.1,1792487.0,5.8605,6.0592,5.8605,6.0592,1792487.0
2019-10-30 09:55:00,6.09,6.35,6.08,6.29,2854977.0,6.0493,6.3075,6.0393,6.2479,2854977.0
2019-10-30 10:00:00,6.29,6.35,6.17,6.24,1440124.0,6.2479,6.3075,6.1287,6.1983,1440124.0
2019-10-30 10:05:00,6.25,6.26,6.02,6.21,1529631.0,6.2082,6.2181,5.9797,6.1685,1529631.0
2019-10-30 10:10:00,6.21,6.24,6.17,6.19,765747.0,6.1685,6.1983,6.1287,6.1486,765747.0
2019-10-30 10:15:00,6.19,6.23,5.96,5.96,1301144.0,6.1486,6.1883,5.9201,5.9201,1301144.0
2019-10-30 10:20:00,5.96,6.0,5.81,5.89,1438697.0,5.9201,5.9599,5.7711,5.8506,1438697.0
2019-10-30 10:25:00,5.88,5.93,5.81,5.9,748093.0,5.8407,5.8903,5.7711,5.8605,748093.0
2019-10-30 10:30:00,5.9,5.97,5.89,5.96,443914.0,5.8605,5.9301,5.8506,5.9201,443914.0
2019-10-30 10:35:00,5.95,5.99,5.91,5.92,579542.0,5.9102,5.9499,5.8705,5.8804,579542.0
2019-10-30 10:40:00,5.92,5.95,5.9,5.94,280453.0,5.8804,5.9102,5.8605,5.9003,280453.0
2019-10-30 10:45:00,5.94,5.94,5.87,5.87,570122.0,5.9003,5.9003,5.8307,5.8307,570122.0
2019-10-30 10:50:00,5.88,5.89,5.8,5.82,580238.0,5.8407,5.8506,5.7612,5.7811,580238.0
2019-10-30 10:55:00,5.82,5.84,5.76,5.77,573273.0,5.7811,5.8009,5.7215,5.7314,573273.0
2019-10-30 11:00:00,5.77,5.77,5.41,5.42,2114295.0,5.7314,5.7314,5.3738,5.3837,2114295.0
2019-10-30 11:05:00,5.43,5.73,5.41,5.68,1162106.0,5.3937,5.6917,5.3738,5.642,1162106.0
2019-10-30 11:10:00,5.68,5.78,5.63,5.72,650166.0,5.642,5.7413,5.5923,5.6817,650166.0
2019-10-30 11:15:00,5.71,5.75,5.61,5.67,537935.0,5.6718,5.7115,5.5725,5.6321,537935.0
2019-10-30 11:20:00,5.67,5.78,5.65,5.73,381666.0,5.6321,5.7413,5.6122,5.6917,381666.0
2019-10-30 11:25:00,5.74,5.89,5.72,5.87,386626.0,5.7016,5.8506,5.6817,5.8307,386626.0
2019-10-30 11:30:00,5.86,5.9,5.65,5.89,671098.0,5.8208,5.8605,5.6122,5.8506,671098.0
2019-10-30 11:35:00,5.89,5.98,5.82,5.86,583532.0,5.8506,5.94,5.7811,5.8208,583532.0
2019-10-30 11:40:00,5.86,5.87,5.73,5.77,566987.0,5.8208,5.8307,5.6917,5.7314,566987.0
2019-10-30 11:45:00,5.77,5.88,5.76,5.88,400130.0,5.7314,5.8407,5.7215,5.8407,400130.0
2019-10-30 11:50:00,5.87,5.88,5.81,5.87,242652.0,5.8307,5.8407,5.7711,5.8307,242652.0
2019-10-30 11:55:00,5.87,5.93,5.86,5.87,248440.0,5.8307,5.8903,5.8208,5.8307,248440.0
2019-10-30 12:00:00,5.88,5.89,5.85,5.87,195128.0,5.8407,5.8506,5.8109,5.8307,195128.0
2019-10-30 12:05:00,5.87,5.88,5.84,5.86,169490.0,5.8307,5.8407,5.8009,5.8208,169490.0
2019-10-30 12:10:00,5.86,5.87,5.75,5.76,296068.0,5.8208,5.8307,5.7115,5.7215,296068.0
2019-10-30 12:15:00,5.77,5.81,5.72,5.76,281727.0,5.7314,5.7711,5.6817,5.7215,281727.0
2019-10-30 12:20:00,5.76,5.86,5.74,5.85,240563.0,5.7215,5.8208,5.7016,5.8109,240563.0
2019-10-30 12:25:00,5.85,5.86,5.81,5.86,208441.0,5.8109,5.8208,5.7711,5.8208,208441.0
2019-10-30 12:30:00,5.85,5.87,5.82,5.83,214720.0,5.8109,5.8307,5.7811,5.791,214720.0
2019-10-30 12:35:00,5.84,5.85,5.76,5.83,456926.0,5.8009,5.8109,5.7215,5.791,456926.0
2019-10-30 12:40:00,5.83,5.84,5.77,5.8,320036.0,5.791,5.8009,5.7314,5.7612,320036.0
2019-10-30 12:45:00,5.81,5.83,5.79,5.82,118586.0,5.7711,5.791,5.7513,5.7811,118586.0
2019-10-30 12:50:00,5.83,5.91,5.82,5.9,293365.0,5.791,5.8705,5.7811,5.8605,293365.0
2019-10-30 12:55:00,5.9,6.09,5.88,5.94,1040299.0,5.8605,6.0493,5.8407,5.9003,1040299.0
2019-10-30 13:00:00,5.94,6.1,5.92,6.06,614787.0,5.9003,6.0592,5.8804,6.0195,614787.0
2019-10-30 13:05:00,6.06,6.11,6.05,6.08,519134.0,6.0195,6.0691,6.0095,6.0393,519134.0
2019-10-30 13:10:00,6.08,6.1,6.02,6.03,424806.0,6.0393,6.0592,5.9797,5.9897,424806.0
2019-10-30 13:15:00,6.02,6.05,5.91,5.96,588580.0,5.9797,6.0095,5.8705,5.9201,588580.0
2019-10-30 13:20:00,5.95,6.0,5.93,6.0,199954.0,5.9102,5.9599,5.8903,5.9599,199954.0
2019-10-30 13:25:00,6.0,6.03,5.98,6.01,262843.0,5.9599,5.9897,5.94,5.9698,262843.0
2019-10-30 13:30:00,6.01,6.09,5.98,5.99,391524.0,5.9698,6.0493,5.94,5.9499,391524.0
2019-10-30 13:35:00,5.99,6.0,5.95,5.97,224744.0,5.9499,5.9599,5.9102,5.9301,224744.0
2019-10-30 13:40:00,5.96,5.98,5.95,5.98,128104.0,5.9201,5.94,5.9102,5.94,128104.0
2019-10-30 13:45:00,5.98,6.04,5.97,6.0,312982.0,5.94,5.9996,5.9301,5.9599,312982.0
2019-10-30 13:50:00,6.01,6.01,5.95,6.0,203248.0,5.9698,5.9698,5.9102,5.9599,203248.0
2019-10-30 13:55:00,6.0,6.04,5.96,5.97,266819.0,5.9599,5.9996,5.9201,5.9301,266819.0
2019-10-30 14:00:00,5.96,6.06,5.94,6.03,253616.0,5.9201,6.0195,5.9003,5.9897,253616.0
2019-10-30 14:05:00,6.01,6.06,6.0,6.02,174650.0,5.9698,6.0195,5.9599,5.9797,174650.0
2019-10-30 14:10:00,6.02,6.06,6.0,6.03,204362.0,5.9797,6.0195,5.9599,5.9897,204362.0
2019-10-30 14:15:00,6.03,6.07,6.02,6.07,212650.0,5.9897,6.0294,5.9797,6.0294,212650.0
2019-10-30 14:20:00,6.06,6.15,6.06,6.13,448762.0,6.0195,6.1089,6.0195,6.089,448762.0
2019-10-30 14:25:00,6.13,6.15,6.07,6.11,521436.0,6.089,6.1089,6.0294,6.0691,521436.0
2019-10-30 14:30:00,6.11,6.13,6.06,6.08,422698.0,6.0691,6.089,6.0195,6.0393,422698.0
2019-10-30 14:35:00,6.07,6.11,6.06,6.07,260890.0,6.0294,6.0691,6.0195,6.0294,260890.0
2019-10-30 14:40:00,6.08,6.14,6.07,6.12,195961.0,6.0393,6.0989,6.0294,6.0791,195961.0
2019-10-30 14:45:00,6.13,6.18,6.1,6.15,397020.0,6.089,6.1387,6.0592,6.1089,397020.0
2019-10-30 14:50:00,6.16,6.19,6.1,6.13,347862.0,6.1188,6.1486,6.0592,6.089,347862.0
2019-10-30 14:55:00,6.14,6.17,6.12,6.16,288142.0,6.0989,6.1287,6.0791,6.1188,288142.0
2019-10-30 15:00:00,6.15,6.16,6.06,6.08,318832.0,6.1089,6.1188,6.0195,6.0393,318832.0
2019-10-30 15:05:00,6.08,6.09,5.9,5.92,726781.0,6.0393,6.0493,5.8605,5.8804,726781.0
2019-10-30 15:10:00,5.93,6.0,5.92,5.99,333658.0,5.8903,5.9599,5.8804,5.9499,333658.0
2019-10-30 15:15:00,6.0,6.06,5.99,6.03,311114.0,5.9599,6.0195,5.9499,5.9897,311114.0
2019-10-30 15:20:00,6.03,6.07,6.02,6.06,208549.0,5.9897,6.0294,5.9797,6.0195,208549.0
2019-10-30 15:25:00,6.06,6.1,6.05,6.1,254669.0,6.0195,6.0592,6.0095,6.0592,254669.0
2019-10-30 15:30:00,6.09,6.1,6.04,6.08,294535.0,6.0493,6.0592,5.9996,6.0393,294535.0
2019-10-30 15:35:00,6.08,6.15,6.02,6.03,670428.0,6.0393,6.1089,5.9797,5.9897,670428.0
2019-10-30 15:40:00,6.03,6.17,5.96,6.14,936442.0,5.9897,6.1287,5.9201,6.0989,936442.0
2019-10-30 15:45:00,6.15,6.19,6.08,6.11,781136.0,6.1089,6.1486,6.0393,6.0691,781136.0
2019-10-30 15:50:00,6.11,6.13,6.08,6.12,510597.0,6.0691,6.089,6.0393,6.0791,510597.0
2019-10-30 15:55:00,6.12,6.2,6.11,6.15,1586473.0,6.0791,6.1585,6.0691,6.1089,1586473.0
2019-10-31 09:30:00,5.97,6.01,5.82,5.84,1259829.0,5.9301,5.9698,5.7811,5.8009,1259829.0
2019-10-31 09:35:00,5.84,5.93,5.76,5.91,611694.0,5.8009,5.8903,5.7215,5.8705,611694.0
2019-10-31 09:40:00,5.91,5.95,5.85,5.85,290002.0,5.8705,5.9102,5.8109,5.8109,290002.0
2019-10-31 09:45:00,5.85,5.93,5.85,5.9,191513.0,5.8109,5.8903,5.8109,5.8605,191513.0
2019-10-31 09:50:00,5.9,5.98,5.88,5.95,316018.0,5.8605,5.94,5.8407,5.9102,316018.0
2019-10-31 09:55:00,5.96,6.09,5.94,6.01,494243.0,5.9201,6.0493,5.9003,5.9698,494243.0
2019-10-31 10:00:00,6.0,6.11,6.0,6.1,350385.0,5.9599,6.0691,5.9599,6.0592,350385.0
2019-10-31 10:05:00,6.09,6.11,6.03,6.06,304740.0,6.0493,6.0691,5.9897,6.0195,304740.0
2019-10-31 10:10:00,6.05,6.08,5.96,5.98,229345.0,6.0095,6.0393,5.9201,5.94,229345.0
2019-10-31 10:15:00,5.98,6.0,5.88,5.91,389580.0,5.94,5.9599,5.8407,5.8705,389580.0
2019-10-31 10:20:00,5.9,5.93,5.89,5.92,149324.0,5.8605,5.8903,5.8506,5.8804,149324.0
2019-10-31 10:25:00,5.91,5.96,5.91,5.95,109302.0,5.8705,5.9201,5.8705,5.9102,109302.0
2019-10-31 10:30:00,5.95,5.96,5.89,5.89,224321.0,5.9102,5.9201,5.8506,5.8506,224321.0
2019-10-31 10:35:00,5.89,5.9,5.8,5.82,378973.0,5.8506,5.8605,5.7612,5.7811,378973.0
2019-10-31 10:40:00,5.83,5.86,5.82,5.84,211199.0,5.791,5.8208,5.7811,5.8009,211199.0
2019-10-31 10:45:00,5.83,5.89,5.83,5.89,112464.0,5.791,5.8506,5.791,5.8506,112464.0
2019-10-31 10:50:00,5.88,5.93,5.87,5.91,173251.0,5.8407,5.8903,5.8307,5.8705,173251.0
2019-10-31 10:55:00,5.91,5.91,5.88,5.9,103931.0,5.8705,5.8705,5.8407,5.8605,103931.0
2019-10-31 11:00:00,5.9,5.91,5.89,5.91,229398.0,5.8605,5.8705,5.8506,5.8705,229398.0
2019-10-31 11:05:00,5.9,5.91,5.87,5.88,172103.0,5.8605,5.8705,5.8307,5.8407,172103.0
2019-10-31 11:10:00,5.88,5.88,5.84,5.85,169485.0,5.8407,5.8407,5.8009,5.8109,169485.0
2019-10-31 11:15:00,5.86,5.9,5.85,5.88,105899.0,5.8208,5.8605,5.8109,5.8407,105899.0
2019-10-31 11:20:00,5.88,5.91,5.87,5.9,93805.0,5.8407,5.8705,5.8307,5.8605,93805.0
2019-10-31 11:25:00,5.9,5.91,5.88,5.9,298827.0,5.8605,5.8705,5.8407,5.8605,298827.0
2019-10-31 11:30:00,5.9,5.95,5.89,5.92,186924.0,5.8605,5.9102,5.8506,5.8804,186924.0
2019-10-31 11:35:00,5.92,5.94,5.88,5.91,90072.0,5.8804,5.9003,5.8407,5.8705,90072.0
2019-10-31 11:40:00,5.91,6.0,5.91,5.98,175869.0,5.8705,5.9599,5.8705,5.94,175869.0
2019-10-31 11:45:00,5.98,6.05,5.97,6.04,389904.0,5.94,6.0095,5.9301,5.9996,389904.0
2019-10-31 11:50:00,6.04,6.15,6.03,6.11,666188.0,5.9996,6.1089,5.9897,6.0691,666188.0
2019-10-31 11:55:00,6.11,6.11,6.0,6.01,241610.0,6.0691,6.0691,5.9599,5.9698,241610.0
2019-10-31 12:00:00,6.02,6.05,6.01,6.05,83195.0,5.9797,6.0095,5.9698,6.0095,83195.0
2019-10-31 12:05:00,6.04,6.1,6.04,6.09,159917.0,5.9996,6.0592,5.9996,6.0493,159917.0
2019-10-31 12:10:00,6.09,6.1,6.06,6.07,135726.0,6.0493,6.0592,6.0195,6.0294,135726.0
2019-10-31 12:15:00,6.07,6.09,6.07,6.08,86130.0,6.0294,6.0493,6.0294,6.0393,86130.0
2019-10-31 12:20:00,6.08,6.09,6.07,6.08,110704.0,6.0393,6.0493,6.0294,6.0393,110704.0
2019-10-31 12:25:00,6.09,6.09,6.03,6.05,131941.0,6.0493,6.0493,5.9897,6.0095,131941.0
2019-10-31 12:30:00,6.06,6.07,6.01,6.05,86795.0,6.0195,6.0294,5.9698,6.0095,86795.0
2019-10-31 12:35:00,6.05,6.07,6.04,6.07,43953.0,6.0095,6.0294,5.9996,6.0294,43953.0
2019-10-31 12:40:00,6.07,6.08,6.04,6.04,109064.0,6.0294,6.0393,5.9996,5.9996,109064.0
2019-10-31 12:45:00,6.04,6.05,6.01,6.04,119276.0,5.9996,6.0095,5.9698,5.9996,119276.0
2019-10-31 12:50:00,6.04,6.04,6.01,6.02,75246.0,5.9996,5.9996,5.9698,5.9797,75246.0
2019-10-31 12:55:00,6.02,6.02,5.97,6.01,148036.0,5.9797,5.9797,5.9301,5.9698,148036.0
2019-10-31 13:00:00,6.02,6.04,6.01,6.03,60792.0,5.9797,5.9996,5.9698,5.9897,60792.0
2019-10-31 13:05:00,6.02,6.03,6.01,6.02,68132.0,5.9797,5.9897,5.9698,5.9797,68132.0
2019-10-31 13:10:00,6.02,6.03,6.01,6.03,65214.0,5.9797,5.9897,5.9698,5.9897,65214.0
2019-10-31 13:15:00,6.03,6.03,6.01,6.03,52074.0,5.9897,5.9897,5.9698,5.9897,52074.0
2019-10-31 13:20:00,6.03,6.07,6.02,6.07,108193.0,5.9897,6.0294,5.9797,6.0294,108193.0
2019-10-31 13:25:00,6.06,6.08,6.04,6.05,116192.0,6.0195,6.0393,5.9996,6.0095,116192.0
2019-10-31 13:30:00,6.06,6.06,6.01,6.02,64115.0,6.0195,6.0195,5.9698,5.9797,64115.0
2019-10-31 13:35:00,6.02,6.05,6.01,6.02,100210.0,5.9797,6.0095,5.9698,5.9797,100210.0
2019-10-31 13:40:00,6.02,6.03,6.0,6.03,65709.0,5.9797,5.9897,5.9599,5.9897,65709.0
2019-10-31 13:45:00,6.03,6.03,6.02,6.03,21645.0,5.9897,5.9897,5.9797,5.9897,21645.0
2019-10-31 13:50:00,6.02,6.05,6.01,6.03,75400.0,5.9797,6.0095,5.9698,5.9897,75400.0
2019-10-31 13:55:00,6.03,6.04,6.02,6.04,46159.0,5.9897,5.9996,5.9797,5.9996,46159.0
2019-10-31 14:00:00,6.03,6.05,6.03,6.04,50407.0,5.9897,6.0095,5.9897,5.9996,50407.0
2019-10-31 14:05:00,6.04,6.05,6.03,6.04,124340.0,5.9996,6.0095,5.9897,5.9996,124340.0
2019-10-31 14:10:00,6.04,6.08,6.04,6.08,87367.0,5.9996,6.0393,5.9996,6.0393,87367.0
2019-10-31 14:15:00,6.08,6.08,6.07,6.08,77298.0,6.0393,6.0393,6.0294,6.0393,77298.0
2019-10-31 14:20:00,6.08,6.1,6.04,6.05,476319.0,6.0393,6.0592,5.9996,6.0095,476319.0
2019-10-31 14:25:00,6.06,6.08,6.05,6.05,70391.0,6.0195,6.0393,6.0095,6.0095,70391.0
2019-10-31 14:30:00,6.05,6.06,6.01,6.04,135804.0,6.0095,6.0195,5.9698,5.9996,135804.0
2019-10-31 14:35:00,6.04,6.05,6.02,6.04,50831.0,5.9996,6.0095,5.9797,5.9996,50831.0
2019-10-31 14:40:00,6.05,6.08,6.04,6.08,108332.0,6.0095,6.0393,5.9996,6.0393,108332.0
2019-10-31 14:45:00,6.08,6.08,6.04,6.07,166657.0,6.0393,6.0393,5.9996,6.0294,166657.0
2019-10-31 14:50:00,6.06,6.07,6.05,6.06,102880.0,6.0195,6.0294,6.0095,6.0195,102880.0
2019-10-31 14:55:00,6.06,6.09,6.05,6.08,241427.0,6.0195,6.0493,6.0095,6.0393,241427.0
2019-10-31 15:00:00,6.08,6.09,6.06,6.07,133641.0,6.0393,6.0493,6.0195,6.0294,133641.0
2019-10-31 15:05:00,6.07,6.09,6.07,6.08,69636.0,6.0294,6.0493,6.0294,6.0393,69636.0
2019-10-31 15:10:00,6.08,6.09,6.03,6.05,265743.0,6.0393,6.0493,5.9897,6.0095,265743.0
2019-10-31 15:15:00,6.04,6.08,6.02,6.07,203597.0,5.9996,6.0393,5.9797,6.0294,203597.0
2019-10-31 15:20:00,6.07,6.08,6.06,6.07,123686.0,6.0294,6.0393,6.0195,6.0294,123686.0
2019-10-31 15:25:00,6.08,6.08,6.03,6.04,126613.0,6.0393,6.0393,5.9897,5.9996,126613.0
2019-10-31 15:30:00,6.04,6.05,6.03,6.04,107278.0,5.9996,6.0095,5.9897,5.9996,107278.0
2019-10-31 15:35:00,6.05,6.05,6.04,6.04,91996.0,6.0095,6.0095,5.9996,5.9996,91996.0
2019-10-31 15:40:00,6.04,6.07,6.03,6.07,177495.0,5.9996,6.0294,5.9897,6.0294,177495.0
2019-10-31 15:45:00,6.07,6.14,6.06,6.12,538609.0,6.0294,6.0989,6.0195,6.0791,538609.0
2019-10-31 15:50:00,6.13,6.18,6.12,6.17,494533.0,6.089,6.1387,6.0791,6.1287,494533.0
2019-10-31 15:55:00,6.16,6.17,6.07,6.16,903151.0,6.1188,6.1287,6.0294,6.1188,903151.0
2019-11-01 09:30:00,6.42,6.5,6.33,6.33,826968.0,6.377,6.4565,6.2877,6.2877,826968.0
2019-11-01 09:35:00,6.34,6.45,6.25,6.41,665357.0,6.2976,6.4068,6.2082,6.3671,665357.0
2019-11-01 09:40:00,6.42,6.49,6.37,6.46,624516.0,6.377,6.4466,6.3274,6.4168,624516.0
2019-11-01 09:45:00,6.47,6.47,6.41,6.43,311086.0,6.4267,6.4267,6.3671,6.387,311086.0
2019-11-01 09:50:00,6.43,6.46,6.4,6.44,313562.0,6.387,6.4168,6.3572,6.3969,313562.0
2019-11-01 09:55:00,6.45,6.55,6.43,6.52,871341.0,6.4068,6.5062,6.387,6.4764,871341.0
2019-11-01 10:00:00,6.51,6.56,6.5,6.52,465884.0,6.4664,6.5161,6.4565,6.4764,465884.0
2019-11-01 10:05:00,6.53,6.57,6.52,6.57,383347.0,6.4863,6.526,6.4764,6.526,383347.0
2019-11-01 10:10:00,6.56,6.57,6.44,6.5,444045.0,6.5161,6.526,6.3969,6.4565,444045.0
2019-11-01 10:15:00,6.5,6.51,6.45,6.46,216170.0,6.4565,6.4664,6.4068,6.4168,216170.0
2019-11-01 10:20:00,6.46,6.48,6.43,6.45,188600.0,6.4168,6.4366,6.387,6.4068,188600.0
2019-11-01 10:25:00,6.45,6.46,6.39,6.44,293853.0,6.4068,6.4168,6.3472,6.3969,293853.0
2019-11-01 10:30:00,6.44,6.49,6.43,6.47,205749.0,6.3969,6.4466,6.387,6.4267,205749.0
2019-11-01 10:35:00,6.47,6.5,6.47,6.5,105981.0,6.4267,6.4565,6.4267,6.4565,105981.0
2019-11-01 10:40:00,6.5,6.5,6.43,6.45,135082.0,6.4565,6.4565,6.387,6.4068,135082.0
2019-11-01 10:45:00,6.45,6.49,6.44,6.47,181577.0,6.4068,6.4466,6.3969,6.4267,181577.0
2019-11-01 10:50:00,6.47,6.53,6.46,6.53,190508.0,6.4267,6.4863,6.4168,6.4863,190508.0
2019-11-01 10:55:00,6.53,6.55,6.5,6.52,265158.0,6.4863,6.5062,6.4565,6.4764,265158.0
2019-11-01 11:00:00,6.51,6.54,6.51,6.52,93921.0,6.4664,6.4962,6.4664,6.4764,93921.0
2019-11-01 11:05:00,6.52,6.54,6.51,6.53,103484.0,6.4764,6.4962,6.4664,6.4863,103484.0
2019-11-01 11:10:00,6.53,6.54,6.5,6.53,157109.0,6.4863,6.4962,6.4565,6.4863,157109.0
2019-11-01 11:15:00,6.54,6.59,6.53,6.58,279348.0,6.4962,6.5459,6.4863,6.536,279348.0
2019-11-01 11:20:00,6.58,6.64,6.58,6.64,308572.0,6.536,6.5956,6.536,6.5956,308572.0
2019-11-01 11:25:00,6.64,6.66,6.61,6.62,279171.0,6.5956,6.6154,6.5658,6.5757,279171.0
2019-11-01 11:30:00,6.62,6.62,6.46,6.61,228925.0,6.5757,6.5757,6.4168,6.5658,228925.0
2019-11-01 11:35:00,6.61,6.67,6.6,6.67,202057.0,6.5658,6.6254,6.5558,6.6254,202057.0
2019-11-01 11:40:00,6.67,6.75,6.66,6.75,423585.0,6.6254,6.7048,6.6154,6.7048,423585.0
2019-11-01 11:45:00,6.75,6.75,6.67,6.69,634438.0,6.7048,6.7048,6.6254,6.6452,634438.0
2019-11-01 11:50:00,6.69,6.7,6.66,6.68,234924.0,6.6452,6.6552,6.6154,6.6353,234924.0
2019-11-01 11:55:00,6.69,6.69,6.67,6.68,208702.0,6.6452,6.6452,6.6254,6.6353,208702.0
2019-11-01 12:00:00,6.67,6.67,6.62,6.67,228162.0,6.6254,6.6254,6.5757,6.6254,228162.0
2019-11-01 12:05:00,6.67,6.7,6.62,6.63,240405.0,6.6254,6.6552,6.5757,6.5856,240405.0
2019-11-01 12:10:00,6.63,6.64,6.54,6.58,279290.0,6.5856,6.5956,6.4962,6.536,279290.0
2019-11-01 12:15:00,6.57,6.6,6.48,6.52,522025.0,6.526,6.5558,6.4366,6.4764,522025.0
2019-11-01 12:20:00,6.53,6.54,6.51,6.53,128597.0,6.4863,6.4962,6.4664,6.4863,128597.0
2019-11-01 12:25:00,6.53,6.55,6.51,6.52,222881.0,6.4863,6.5062,6.4664,6.4764,222881.0
2019-11-01 12:30:00,6.52,6.53,6.45,6.49,353152.0,6.4764,6.4863,6.4068,6.4466,353152.0
2019-11-01 12:35:00,6.49,6.55,6.48,6.55,228619.0,6.4466,6.5062,6.4366,6.5062,228619.0
2019-11-01 12:40:00,6.55,6.59,6.53,6.59,130733.0,6.5062,6.5459,6.4863,6.5459,130733.0
2019-11-01 12:45:00,6.58,6.6,6.56,6.59,169693.0,6.536,6.5558,6.5161,6.5459,169693.0
2019-11-01 12:50:00,6.58,6.64,6.55,6.63,170891.0,6.536,6.5956,6.5062,6.5856,170891.0
2019-11-01 12:55:00,6.64,6.7,6.61,6.67,244637.0,6.5956,6.6552,6.5658,6.6254,244637.0
2019-11-01 13:00:00,6.66,6.68,6.63,6.64,235591.0,6.6154,6.6353,6.5856,6.5956,235591.0
2019-11-01 13:05:00,6.65,6.65,6.62,6.62,85729.0,6.6055,6.6055,6.5757,6.5757,85729.0
2019-11-01 13:10:00,6.63,6.66,6.59,6.62,200211.0,6.5856,6.6154,6.5459,6.5757,200211.0
2019-11-01 13:15:00,6.62,6.66,6.62,6.66,108376.0,6.5757,6.6154,6.5757,6.6154,108376.0
2019-11-01 13:20:00,6.65,6.66,6.64,6.66,47341.0,6.6055,6.6154,6.5956,6.6154,47341.0
2019-11-01 13:25:00,6.66,6.68,6.65,6.67,76052.0,6.6154,6.6353,6.6055,6.6254,76052.0
2019-11-01 13:30:00,6.67,6.69,6.66,6.69,173673.0,6.6254,6.6452,6.6154,6.6452,173673.0
2019-11-01 13:35:00,6.69,6.7,6.68,6.7,202419.0,6.6452,6.6552,6.6353,6.6552,202419.0
2019-11-01 13:40:00,6.7,6.7,6.68,6.69,420759.0,6.6552,6.6552,6.6353,6.6452,420759.0
2019-11-01 13:45:00,6.69,6.75,6.69,6.73,292473.0,6.6452,6.7048,6.6452,6.685,292473.0
2019-11-01 13:50:00,6.73,6.75,6.72,6.74,174953.0,6.685,6.7048,6.675,6.6949,174953.0
2019-11-01 13:55:00,6.74,6.75,6.73,6.74,117148.0,6.6949,6.7048,6.685,6.6949,117148.0
2019-11-01 14:00:00,6.73,6.75,6.72,6.75,203519.0,6.685,6.7048,6.675,6.7048,203519.0
2019-11-01 14:05:00,6.74,6.75,6.71,6.74,187422.0,6.6949,6.7048,6.6651,6.6949,187422.0
2019-11-01 14:10:00,6.73,6.74,6.62,6.64,234004.0,6.685,6.6949,6.5757,6.5956,234004.0
2019-11-01 14:15:00,6.65,6.68,6.64,6.64,196590.0,6.6055,6.6353,6.5956,6.5956,196590.0
2019-11-01 14:20:00,6.65,6.7,6.64,6.69,99608.0,6.6055,6.6552,6.5956,6.6452,99608.0
2019-11-01 14:25:00,6.69,6.7,6.67,6.68,95290.0,6.6452,6.6552,6.6254,6.6353,95290.0
2019-11-01 14:30:00,6.68,6.69,6.66,6.68,63564.0,6.6353,6.6452,6.6154,6.6353,63564.0
2019-11-01 14:35:00,6.67,6.7,6.67,6.7,77769.0,6.6254,6.6552,6.6254,6.6552,77769.0
2019-11-01 14:40:00,6.69,6.72,6.67,6.7,121510.0,6.6452,6.675,6.6254,6.6552,121510.0
2019-11-01 14:45:00,6.7,6.7,6.66,6.69,83011.0,6.6552,6.6552,6.6154,6.6452,83011.0
2019-11-01 14:50:00,6.68,6.71,6.68,6.71,82635.0,6.6353,6.6651,6.6353,6.6651,82635.0
2019-11-01 14:55:00,6.7,6.71,6.68,6.69,98064.0,6.6552,6.6651,6.6353,6.6452,98064.0
2019-11-01 15:00:00,6.69,6.7,6.65,6.66,161102.0,6.6452,6.6552,6.6055,6.6154,161102.0
2019-11-01 15:05:00,6.66,6.68,6.65,6.67,91420.0,6.6154,6.6353,6.6055,6.6254,91420.0
2019-11-01 15:10:00,6.67,6.68,6.66,6.68,77716.0,6.6254,6.6353,6.6154,6.6353,77716.0
2019-11-01 15:15:00,6.68,6.69,6.67,6.68,60845.0,6.6353,6.6452,6.6254,6.6353,60845.0
2019-11-01 15:20:00,6.68,6.68,6.67,6.68,56610.0,6.6353,6.6353,6.6254,6.6353,56610.0
2019-11-01 15:25:00,6.68,6.68,6.64,6.65,201525.0,6.6353,6.6353,6.5956,6.6055,201525.0
2019-11-01 15:30:00,6.65,6.65,6.61,6.62,363522.0,6.6055,6.6055,6.5658,6.5757,363522.0
2019-11-01 15:35:00,6.61,6.61,6.46,6.47,909178.0,6.5658,6.5658,6.4168,6.4267,909178.0
2019-11-01 15:40:00,6.46,6.49,6.33,6.43,860763.0,6.4168,6.4466,6.2877,6.387,860763.0
2019-11-01 15:45:00,6.43,6.51,6.42,6.49,415674.0,6.387,6.4664,6.377,6.4466,415674.0
2019-11-01 15:50:00,6.49,6.51,6.46,6.49,634314.0,6.4466,6.4664,6.4168,6.4466,634314.0
2019-11-01 15:55:00,6.49,6.5,6.24,6.42,2035410.0,6.4466,6.4565,6.1983,6.377,2035410.0
2019-11-04 09:30:00,6.65,6.85,6.6,6.81,1245066.0,6.6055,6.8042,6.5558,6.7644,1245066.0
2019-11-04 09:35:00,6.81,6.85,6.73,6.79,967355.0,6.7644,6.8042,6.685,6.7446,967355.0
2019-11-04 09:40:00,6.78,6.89,6.77,6.88,526312.0,6.7346,6.8439,6.7247,6.834,526312.0
2019-11-04 09:45:00,6.89,7.0,6.87,7.0,773557.0,6.8439,6.9532,6.824,6.9532,773557.0
2019-11-04 09:50:00,7.0,7.02,6.84,6.92,1160985.0,6.9532,6.973,6.7942,6.8737,1160985.0
2019-11-04 09:55:00,6.92,6.96,6.9,6.91,449557.0,6.8737,6.9134,6.8538,6.8638,449557.0
2019-11-04 10:00:00,6.92,6.97,6.91,6.97,445023.0,6.8737,6.9234,6.8638,6.9234,445023.0
2019-11-04 10:05:00,6.97,6.97,6.89,6.94,354594.0,6.9234,6.9234,6.8439,6.8936,354594.0
2019-11-04 10:10:00,6.94,6.94,6.8,6.86,615420.0,6.8936,6.8936,6.7545,6.8141,615420.0
2019-11-04 10:15:00,6.86,6.89,6.83,6.87,242474.0,6.8141,6.8439,6.7843,6.824,242474.0
2019-11-04 10:20:00,6.86,6.91,6.86,6.91,341995.0,6.8141,6.8638,6.8141,6.8638,341995.0
2019-11-04 10:25:00,6.9,6.92,6.86,6.9,336938.0,6.8538,6.8737,6.8141,6.8538,336938.0
2019-11-04 10:30:00,6.89,6.95,6.88,6.94,390719.0,6.8439,6.9035,6.834,6.8936,390719.0
2019-11-04 10:35:00,6.94,6.94,6.88,6.9,194635.0,6.8936,6.8936,6.834,6.8538,194635.0
2019-11-04 10:40:00,6.9,6.94,6.87,6.94,684809.0,6.8538,6.8936,6.824,6.8936,684809.0
2019-11-04 10:45:00,6.93,6.94,6.9,6.92,151030.0,6.8836,6.8936,6.8538,6.8737,151030.0
2019-11-04 10:50:00,6.91,6.96,6.9,6.91,344124.0,6.8638,6.9134,6.8538,6.8638,344124.0
2019-11-04 10:55:00,6.91,6.98,6.91,6.96,404502.0,6.8638,6.9333,6.8638,6.9134,404502.0
2019-11-04 11:00:00,6.97,6.97,6.93,6.94,196304.0,6.9234,6.9234,6.8836,6.8936,196304.0
2019-11-04 11:05:00,6.93,6.98,6.92,6.97,263250.0,6.8836,6.9333,6.8737,6.9234,263250.0
2019-11-04 11:10:00,6.98,6.98,6.93,6.95,159431.0,6.9333,6.9333,6.8836,6.9035,159431.0
2019-11-04 11:15:00,6.96,6.96,6.88,6.89,185752.0,6.9134,6.9134,6.834,6.8439,185752.0
2019-11-04 11:20:00,6.89,6.93,6.88,6.92,256461.0,6.8439,6.8836,6.834,6.8737,256461.0
2019-11-04 11:25:00,6.92,6.93,6.88,6.93,299562.0,6.8737,6.8836,6.834,6.8836,299562.0
2019-11-04 11:30:00,6.93,6.94,6.9,6.91,110828.0,6.8836,6.8936,6.8538,6.8638,110828.0
2019-11-04 11:35:00,6.91,6.91,6.89,6.9,55669.0,6.8638,6.8638,6.8439,6.8538,55669.0
2019-11-04 11:40:00,6.9,6.92,6.89,6.91,67851.0,6.8538,6.8737,6.8439,6.8638,67851.0
2019-11-04 11:45:00,6.91,6.92,6.9,6.92,75581.0,6.8638,6.8737,6.8538,6.8737,75581.0
2019-11-04 11:50:00,6.92,6.95,6.91,6.95,125611.0,6.8737,6.9035,6.8638,6.9035,125611.0
2019-11-04 11:55:00,6.94,6.95,6.91,6.92,186184.0,6.8936,6.9035,6.8638,6.8737,186184.0
2019-11-04 12:00:00,6.92,6.94,6.89,6.93,148425.0,6.8737,6.8936,6.8439,6.8836,148425.0
2019-11-04 12:05:00,6.93,6.94,6.91,6.93,94036.0,6.8836,6.8936,6.8638,6.8836,94036.0
2019-11-04 12:10:00,6.93,6.96,6.92,6.95,202276.0,6.8836,6.9134,6.8737,6.9035,202276.0
2019-11-04 12:15:00,6.94,6.98,6.94,6.96,148347.0,6.8936,6.9333,6.8936,6.9134,148347.0
2019-11-04 12:20:00,6.96,6.98,6.96,6.98,119126.0,6.9134,6.9333,6.9134,6.9333,119126.0
2019-11-04 12:25:00,6.97,6.99,6.97,6.99,185370.0,6.9234,6.9432,6.9234,6.9432,185370.0
2019-11-04 12:30:00,6.99,6.99,6.93,6.97,177473.0,6.9432,6.9432,6.8836,6.9234,177473.0
2019-11-04 12:35:00,6.96,7.0,6.96,6.99,217691.0,6.9134,6.9532,6.9134,6.9432,217691.0
2019-11-04 12:40:00,6.99,7.08,6.99,7.04,655363.0,6.9432,7.0326,6.9432,6.9929,655363.0
2019-11-04 12:45:00,7.04,7.08,7.03,7.05,206340.0,6.9929,7.0326,6.983,7.0028,206340.0
2019-11-04 12:50:00,7.04,7.14,7.04,7.1,379248.0,6.9929,7.0922,6.9929,7.0525,379248.0
2019-11-04 12:55:00,7.11,7.12,7.08,7.08,166772.0,7.0624,7.0724,7.0326,7.0326,166772.0
2019-11-04 13:00:00,7.09,7.11,7.06,7.1,211223.0,7.0426,7.0624,7.0128,7.0525,211223.0
2019-11-04 13:05:00,7.11,7.12,7.08,7.12,181978.0,7.0624,7.0724,7.0326,7.0724,181978.0
2019-11-04 13:10:00,7.12,7.15,7.11,7.15,220893.0,7.0724,7.1022,7.0624,7.1022,220893.0
2019-11-04 13:15:00,7.15,7.23,7.14,7.2,648755.0,7.1022,7.1816,7.0922,7.1518,648755.0
2019-11-04 13:20:00,7.21,7.3,7.2,7.24,690996.0,7.1618,7.2512,7.1518,7.1916,690996.0
2019-11-04 13:25:00,7.25,7.27,7.2,7.26,407312.0,7.2015,7.2214,7.1518,7.2114,407312.0
2019-11-04 13:30:00,7.26,7.43,7.25,7.39,925564.0,7.2114,7.3803,7.2015,7.3406,925564.0
2019-11-04 13:35:00,7.39,7.5,7.36,7.49,779827.0,7.3406,7.4498,7.3108,7.4399,779827.0
2019-11-04 13:40:00,7.49,7.5,7.37,7.42,781447.0,7.4399,7.4498,7.3207,7.3704,781447.0
2019-11-04 13:45:00,7.41,7.45,7.38,7.41,396469.0,7.3604,7.4002,7.3306,7.3604,396469.0
2019-11-04 13:50:00,7.42,7.46,7.4,7.44,777783.0,7.3704,7.4101,7.3505,7.3902,777783.0
2019-11-04 13:55:00,7.43,7.45,7.4,7.44,369759.0,7.3803,7.4002,7.3505,7.3902,369759.0
2019-11-04 14:00:00,7.45,7.66,7.43,7.65,1059306.0,7.4002,7.6088,7.3803,7.5988,1059306.0
2019-11-04 14:05:00,7.65,7.79,7.64,7.73,1026473.0,7.5988,7.7379,7.5889,7.6783,1026473.0
2019-11-04 14:10:00,7.73,7.77,7.6,7.61,631999.0,7.6783,7.718,7.5492,7.5591,631999.0
2019-11-04 14:15:00,7.62,7.71,7.6,7.69,466829.0,7.569,7.6584,7.5492,7.6386,466829.0
2019-11-04 14:20:00,7.69,7.83,7.69,7.75,872340.0,7.6386,7.7776,7.6386,7.6982,872340.0
2019-11-04 14:25:00,7.75,7.76,7.19,7.19,1637437.0,7.6982,7.7081,7.1419,7.1419,1637437.0
2019-11-04 14:30:00,7.19,7.19,7.19,7.19,0.0,7.1419,7.1419,7.1419,7.1419,0.0
2019-11-04 14:35:00,7.18,7.38,6.82,7.38,2827689.0,7.132,7.3306,6.7744,7.3306,2827689.0
2019-11-04 14:40:00,7.48,7.48,7.3,7.38,309864.0,7.43,7.43,7.2512,7.3306,309864.0
2019-11-04 14:45:00,7.39,7.5,7.31,7.39,1329513.0,7.3406,7.4498,7.2611,7.3406,1329513.0
2019-11-04 14:50:00,7.4,7.49,7.39,7.44,638614.0,7.3505,7.4399,7.3406,7.3902,638614.0
2019-11-04 14:55:00,7.44,7.46,7.32,7.33,501411.0,7.3902,7.4101,7.271,7.281,501411.0
2019-11-04 15:00:00,7.33,7.43,6.92,7.03,2065163.0,7.281,7.3803,6.8737,6.983,2065163.0
2019-11-04 15:05:00,7.09,7.29,7.07,7.22,958081.0,7.0426,7.2412,7.0227,7.1717,958081.0
2019-11-04 15:10:00,7.24,7.35,7.23,7.26,471485.0,7.1916,7.3008,7.1816,7.2114,471485.0
2019-11-04 15:15:00,7.27,7.4,7.26,7.38,610088.0,7.2214,7.3505,7.2114,7.3306,610088.0
2019-11-04 15:20:00,7.38,7.45,7.37,7.43,648564.0,7.3306,7.4002,7.3207,7.3803,648564.0
2019-11-04 15:25:00,7.42,7.44,7.27,7.29,518578.0,7.3704,7.3902,7.2214,7.2412,518578.0
2019-11-04 15:30:00,7.29,7.34,7.21,7.25,497627.0,7.2412,7.2909,7.1618,7.2015,497627.0
2019-11-04 15:35:00,7.25,7.38,7.25,7.35,434081.0,7.2015,7.3306,7.2015,7.3008,434081.0
2019-11-04 15:40:00,7.34,7.36,7.23,7.24,468794.0,7.2909,7.3108,7.1816,7.1916,468794.0
2019-11-04 15:45:00,7.23,7.3,7.22,7.29,555445.0,7.1816,7.2512,7.1717,7.2412,555445.0
2019-11-04 15:50:00,7.29,7.36,7.27,7.33,539548.0,7.2412,7.3108,7.2214,7.281,539548.0
2019-11-04 15:55:00,7.34,7.44,7.23,7.26,1990392.0,7.2909,7.3902,7.1816,7.2114,1990392.0
2019-11-05 09:30:00,7.75,8.03,7.62,8.03,2247149.0,7.6982,7.9763,7.569,7.9763,2247149.0
2019-11-05 09:35:00,8.03,8.2,7.95,7.99,2489058.0,7.9763,8.1451,7.8968,7.9365,2489058.0
2019-11-05 09:40:00,7.98,7.99,7.71,7.89,1203739.0,7.9266,7.9365,7.6584,7.8372,1203739.0
2019-11-05 09:45:00,7.89,8.0,7.72,7.77,969961.0,7.8372,7.9465,7.6684,7.718,969961.0
2019-11-05 09:50:00,7.77,7.91,7.75,7.85,722674.0,7.718,7.8571,7.6982,7.7975,722674.0
2019-11-05 09:55:00,7.85,7.89,7.67,7.76,1018327.0,7.7975,7.8372,7.6187,7.7081,1018327.0
2019-11-05 10:00:00,7.77,7.81,7.75,7.75,469682.0,7.718,7.7577,7.6982,7.6982,469682.0
2019-11-05 10:05:00,7.75,7.99,7.75,7.8,828506.0,7.6982,7.9365,7.6982,7.7478,828506.0
2019-11-05 10:10:00,7.8,7.84,7.76,7.8,510417.0,7.7478,7.7875,7.7081,7.7478,510417.0
2019-11-05 10:15:00,7.81,7.92,7.8,7.89,617448.0,7.7577,7.867,7.7478,7.8372,617448.0
2019-11-05 10:20:00,7.89,7.98,7.85,7.96,596931.0,7.8372,7.9266,7.7975,7.9067,596931.0
2019-11-05 10:25:00,7.97,7.97,7.92,7.96,331806.0,7.9167,7.9167,7.867,7.9067,331806.0
2019-11-05 10:30:00,7.96,7.98,7.88,7.89,380966.0,7.9067,7.9266,7.8273,7.8372,380966.0
2019-11-05 10:35:00,7.88,7.94,7.84,7.85,500174.0,7.8273,7.8869,7.7875,7.7975,500174.0
2019-11-05 10:40:00,7.85,7.89,7.82,7.83,300662.0,7.7975,7.8372,7.7677,7.7776,300662.0
2019-11-05 10:45:00,7.83,7.84,7.79,7.8,336262.0,7.7776,7.7875,7.7379,7.7478,336262.0
2019-11-05 10:50:00,7.8,7.81,7.76,7.8,402307.0,7.7478,7.7577,7.7081,7.7478,402307.0
2019-11-05 10:55:00,7.8,7.87,7.77,7.82,405673.0,7.7478,7.8173,7.718,7.7677,405673.0
2019-11-05 11:00:00,7.83,7.88,7.8,7.88,249748.0,7.7776,7.8273,7.7478,7.8273,249748.0
2019-11-05 11:05:00,7.88,7.89,7.82,7.83,309158.0,7.8273,7.8372,7.7677,7.7776,309158.0
2019-11-05 11:10:00,7.83,7.84,7.71,7.75,831083.0,7.7776,7.7875,7.6584,7.6982,831083.0
2019-11-05 11:15:00,7.75,7.83,7.7,7.82,1260943.0,7.6982,7.7776,7.6485,7.7677,1260943.0
2019-11-05 11:20:00,7.82,7.82,7.78,7.8,281841.0,7.7677,7.7677,7.728,7.7478,281841.0
2019-11-05 11:25:00,7.8,7.84,7.79,7.81,322410.0,7.7478,7.7875,7.7379,7.7577,322410.0
2019-11-05 11:30:00,7.81,7.82,7.79,7.8,155325.0,7.7577,7.7677,7.7379,7.7478,155325.0
2019-11-05 11:35:00,7.79,7.81,7.76,7.8,310342.0,7.7379,7.7577,7.7081,7.7478,310342.0
2019-11-05 11:40:00,7.8,7.82,7.79,7.81,163047.0,7.7478,7.7677,7.7379,7.7577,163047.0
2019-11-05 11:45:00,7.81,7.85,7.79,7.84,469766.0,7.7577,7.7975,7.7379,7.7875,469766.0
2019-11-05 11:50:00,7.83,7.84,7.79,7.8,89762.0,7.7776,7.7875,7.7379,7.7478,89762.0
2019-11-05 11:55:00,7.81,7.86,7.78,7.85,338725.0,7.7577,7.8074,7.728,7.7975,338725.0
2019-11-05 12:00:00,7.85,7.9,7.85,7.9,251202.0,7.7975,7.8471,7.7975,7.8471,251202.0
2019-11-05 12:05:00,7.9,7.9,7.85,7.88,174208.0,7.8471,7.8471,7.7975,7.8273,174208.0
2019-11-05 12:10:00,7.88,7.88,7.85,7.86,162495.0,7.8273,7.8273,7.7975,7.8074,162495.0
2019-11-05 12:15:00,7.86,7.88,7.85,7.85,144053.0,7.8074,7.8273,7.7975,7.7975,144053.0
2019-11-05 12:20:00,7.85,7.86,7.85,7.85,115993.0,7.7975,7.8074,7.7975,7.7975,115993.0
2019-11-05 12:25:00,7.85,7.87,7.82,7.86,204610.0,7.7975,7.8173,7.7677,7.8074,204610.0
2019-11-05 12:30:00,7.86,7.87,7.84,7.85,136753.0,7.8074,7.8173,7.7875,7.7975,136753.0
2019-11-05 12:35:00,7.86,7.86,7.84,7.85,1019077.0,7.8074,7.8074,7.7875,7.7975,1019077.0
2019-11-05 12:40:00,7.85,7.87,7.8,7.81,424892.0,7.7975,7.8173,7.7478,7.7577,424892.0
2019-11-05 12:45:00,7.81,7.81,7.73,7.74,257618.0,7.7577,7.7577,7.6783,7.6882,257618.0
2019-11-05 12:50:00,7.74,7.74,7.52,7.7,974054.0,7.6882,7.6882,7.4697,7.6485,974054.0
2019-11-05 12:55:00,7.7,7.71,7.65,7.7,256812.0,7.6485,7.6584,7.5988,7.6485,256812.0
2019-11-05 13:00:00,7.69,7.7,7.65,7.68,247438.0,7.6386,7.6485,7.5988,7.6286,247438.0
2019-11-05 13:05:00,7.68,7.69,7.65,7.67,185007.0,7.6286,7.6386,7.5988,7.6187,185007.0
2019-11-05 13:10:00,7.68,7.71,7.61,7.7,524292.0,7.6286,7.6584,7.5591,7.6485,524292.0
2019-11-05 13:15:00,7.7,7.84,7.7,7.81,412839.0,7.6485,7.7875,7.6485,7.7577,412839.0
2019-11-05 13:20:00,7.82,7.85,7.8,7.8,159464.0,7.7677,7.7975,7.7478,7.7478,159464.0
2019-11-05 13:25:00,7.8,7.81,7.77,7.8,181750.0,7.7478,7.7577,7.718,7.7478,181750.0
2019-11-05 13:30:00,7.8,7.81,7.79,7.81,115592.0,7.7478,7.7577,7.7379,7.7577,115592.0
2019-11-05 13:35:00,7.8,7.81,7.8,7.81,125155.0,7.7478,7.7577,7.7478,7.7577,125155.0
2019-11-05 13:40:00,7.81,7.85,7.8,7.84,206483.0,7.7577,7.7975,7.7478,7.7875,206483.0
2019-11-05 13:45:00,7.84,7.85,7.83,7.84,128002.0,7.7875,7.7975,7.7776,7.7875,128002.0
2019-11-05 13:50:00,7.85,7.85,7.77,7.8,159477.0,7.7975,7.7975,7.718,7.7478,159477.0
2019-11-05 13:55:00,7.79,7.81,7.77,7.78,197139.0,7.7379,7.7577,7.718,7.728,197139.0
2019-11-05 14:00:00,7.78,7.8,7.74,7.75,175529.0,7.728,7.7478,7.6882,7.6982,175529.0
2019-11-05 14:05:00,7.75,7.76,7.72,7.75,526063.0,7.6982,7.7081,7.6684,7.6982,526063.0
2019-11-05 14:10:00,7.76,7.79,7.75,7.78,278994.0,7.7081,7.7379,7.6982,7.728,278994.0
2019-11-05 14:15:00,7.79,7.8,7.74,7.79,346943.0,7.7379,7.7478,7.6882,7.7379,346943.0
2019-11-05 14:20:00,7.79,7.8,7.73,7.75,177203.0,7.7379,7.7478,7.6783,7.6982,177203.0
2019-11-05 14:25:00,7.75,7.75,7.65,7.74,552713.0,7.6982,7.6982,7.5988,7.6882,552713.0
2019-11-05 14:30:00,7.74,7.79,7.72,7.79,161123.0,7.6882,7.7379,7.6684,7.7379,161123.0
2019-11-05 14:35:00,7.79,7.79,7.67,7.74,255437.0,7.7379,7.7379,7.6187,7.6882,255437.0
2019-11-05 14:40:00,7.73,7.77,7.7,7.76,111581.0,7.6783,7.718,7.6485,7.7081,111581.0
2019-11-05 14:45:00,7.76,7.8,7.75,7.77,218178.0,7.7081,7.7478,7.6982,7.718,218178.0
2019-11-05 14:50:00,7.77,7.79,7.76,7.77,91506.0,7.718,7.7379,7.7081,7.718,91506.0
2019-11-05 14:55:00,7.76,7.8,7.76,7.77,192364.0,7.7081,7.7478,7.7081,7.718,192364.0
2019-11-05 15:00:00,7.77,7.8,7.76,7.79,146143.0,7.718,7.7478,7.7081,7.7379,146143.0
2019-11-05 15:05:00,7.79,7.79,7.73,7.78,246502.0,7.7379,7.7379,7.6783,7.728,246502.0
2019-11-05 15:10:00,7.78,7.8,7.73,7.78,194021.0,7.728,7.7478,7.6783,7.728,194021.0
2019-11-05 15:15:00,7.78,7.79,7.76,7.79,495058.0,7.728,7.7379,7.7081,7.7379,495058.0
2019-11-05 15:20:00,7.79,7.85,7.77,7.81,392002.0,7.7379,7.7975,7.718,7.7577,392002.0
2019-11-05 15:25:00,7.8,7.81,7.8,7.81,169696.0,7.7478,7.7577,7.7478,7.7577,169696.0
2019-11-05 15:30:00,7.8,7.83,7.79,7.81,191918.0,7.7478,7.7776,7.7379,7.7577,191918.0
2019-11-05 15:35:00,7.8,7.83,7.77,7.8,347483.0,7.7478,7.7776,7.718,7.7478,347483.0
2019-11-05 15:40:00,7.8,7.83,7.77,7.8,251081.0,7.7478,7.7776,7.718,7.7478,251081.0
2019-11-05 15:45:00,7.8,7.81,7.78,7.8,280591.0,7.7478,7.7577,7.728,7.7478,280591.0
2019-11-05 15:50:00,7.81,7.92,7.8,7.88,870654.0,7.7577,7.867,7.7478,7.8273,870654.0
2019-11-05 15:55:00,7.88,7.97,7.85,7.97,1224134.0,7.8273,7.9167,7.7975,7.9167,1224134.0
2019-11-06 09:30:00,7.65,7.7,7.06,7.45,1961714.0,7.5988,7.6485,7.0128,7.4002,1961714.0
2019-11-06 09:35:00,7.45,7.46,7.27,7.32,755939.0,7.4002,7.4101,7.2214,7.271,755939.0
2019-11-06 09:40:00,7.32,7.34,7.08,7.14,782346.0,7.271,7.2909,7.0326,7.0922,782346.0
2019-11-06 09:45:00,7.15,7.35,7.12,7.34,608137.0,7.1022,7.3008,7.0724,7.2909,608137.0
2019-11-06 09:50:00,7.35,7.41,7.21,7.26,435699.0,7.3008,7.3604,7.1618,7.2114,435699.0
2019-11-06 09:55:00,7.27,7.28,7.18,7.18,310539.0,7.2214,7.2313,7.132,7.132,310539.0
2019-11-06 10:00:00,7.19,7.21,7.15,7.15,385421.0,7.1419,7.1618,7.1022,7.1022,385421.0
2019-11-06 10:05:00,7.15,7.19,7.15,7.18,246709.0,7.1022,7.1419,7.1022,7.132,246709.0
2019-11-06 10:10:00,7.18,7.18,7.15,7.16,213582.0,7.132,7.132,7.1022,7.1121,213582.0
2019-11-06 10:15:00,7.15,7.25,7.14,7.25,528456.0,7.1022,7.2015,7.0922,7.2015,528456.0
2019-11-06 10:20:00,7.25,7.25,7.17,7.21,160545.0,7.2015,7.2015,7.122,7.1618,160545.0
2019-11-06 10:25:00,7.21,7.22,7.08,7.08,376074.0,7.1618,7.1717,7.0326,7.0326,376074.0
2019-11-06 10:30:00,7.08,7.09,6.57,6.57,1625833.0,7.0326,7.0426,6.526,6.526,1625833.0
2019-11-06 10:35:00,6.57,6.57,6.57,6.57,0.0,6.526,6.526,6.526,6.526,0.0
2019-11-06 10:40:00,6.5,7.06,6.48,6.92,1532048.0,6.4565,7.0128,6.4366,6.8737,1532048.0
2019-11-06 10:45:00,6.93,7.04,6.76,6.91,606406.0,6.8836,6.9929,6.7148,6.8638,606406.0
2019-11-06 10:50:00,6.92,6.96,6.88,6.91,258871.0,6.8737,6.9134,6.834,6.8638,258871.0
2019-11-06 10:55:00,6.91,6.98,6.84,6.9,392491.0,6.8638,6.9333,6.7942,6.8538,392491.0
2019-11-06 11:00:00,6.89,6.91,6.73,6.82,359139.0,6.8439,6.8638,6.685,6.7744,359139.0
2019-11-06 11:05:00,6.82,6.82,6.74,6.74,307022.0,6.7744,6.7744,6.6949,6.6949,307022.0
2019-11-06 11:10:00,6.75,6.8,6.7,6.72,345116.0,6.7048,6.7545,6.6552,6.675,345116.0
2019-11-06 11:15:00,6.73,6.75,6.58,6.63,575464.0,6.685,6.7048,6.536,6.5856,575464.0
2019-11-06 11:20:00,6.63,6.74,6.62,6.72,345122.0,6.5856,6.6949,6.5757,6.675,345122.0
2019-11-06 11:25:00,6.72,6.74,6.68,6.68,209690.0,6.675,6.6949,6.6353,6.6353,209690.0
2019-11-06 11:30:00,6.68,6.69,6.63,6.67,270911.0,6.6353,6.6452,6.5856,6.6254,270911.0
2019-11-06 11:35:00,6.67,6.72,6.65,6.72,212812.0,6.6254,6.675,6.6055,6.675,212812.0
2019-11-06 11:40:00,6.72,6.81,6.71,6.81,310204.0,6.675,6.7644,6.6651,6.7644,310204.0
2019-11-06 11:45:00,6.81,6.81,6.72,6.73,310135.0,6.7644,6.7644,6.675,6.685,310135.0
2019-11-06 11:50:00,6.74,6.78,6.72,6.74,140412.0,6.6949,6.7346,6.675,6.6949,140412.0
2019-11-06 11:55:00,6.74,6.88,6.73,6.85,240583.0,6.6949,6.834,6.685,6.8042,240583.0
2019-11-06 12:00:00,6.85,6.85,6.77,6.78,119832.0,6.8042,6.8042,6.7247,6.7346,119832.0
2019-11-06 12:05:00,6.79,6.87,6.78,6.87,128070.0,6.7446,6.824,6.7346,6.824,128070.0
2019-11-06 12:10:00,6.86,6.93,6.8,6.92,210457.0,6.8141,6.8836,6.7545,6.8737,210457.0
2019-11-06 12:15:00,6.92,6.98,6.9,6.98,296339.0,6.8737,6.9333,6.8538,6.9333,296339.0
2019-11-06 12:20:00,6.98,7.09,6.97,7.01,506491.0,6.9333,7.0426,6.9234,6.9631,506491.0
2019-11-06 12:25:00,7.01,7.05,7.0,7.01,143441.0,6.9631,7.0028,6.9532,6.9631,143441.0
2019-11-06 12:30:00,7.01,7.03,7.0,7.02,88669.0,6.9631,6.983,6.9532,6.973,88669.0
2019-11-06 12:35:00,7.02,7.11,7.01,7.1,224325.0,6.973,7.0624,6.9631,7.0525,224325.0
2019-11-06 12:40:00,7.1,7.13,7.03,7.04,164532.0,7.0525,7.0823,6.983,6.9929,164532.0
2019-11-06 12:45:00,7.04,7.06,6.99,7.04,466198.0,6.9929,7.0128,6.9432,6.9929,466198.0
2019-11-06 12:50:00,7.04,7.05,7.0,7.0,128015.0,6.9929,7.0028,6.9532,6.9532,128015.0
2019-11-06 12:55:00,7.0,7.03,7.0,7.03,76390.0,6.9532,6.983,6.9532,6.983,76390.0
2019-11-06 13:00:00,7.03,7.05,7.02,7.04,159728.0,6.983,7.0028,6.973,6.9929,159728.0
2019-11-06 13:05:00,7.04,7.04,6.99,7.0,233919.0,6.9929,6.9929,6.9432,6.9532,233919.0
2019-11-06 13:10:00,7.0,7.01,6.93,6.96,240009.0,6.9532,6.9631,6.8836,6.9134,240009.0
2019-11-06 13:15:00,6.97,6.99,6.93,6.95,94713.0,6.9234,6.9432,6.8836,6.9035,94713.0
2019-11-06 13:20:00,6.95,7.04,6.94,7.0,303281.0,6.9035,6.9929,6.8936,6.9532,303281.0
2019-11-06 13:25:00,7.0,7.0,6.97,6.99,81239.0,6.9532,6.9532,6.9234,6.9432,81239.0
2019-11-06 13:30:00,6.99,7.01,6.98,7.01,106759.0,6.9432,6.9631,6.9333,6.9631,106759.0
2019-11-06 13:35:00,7.0,7.03,7.0,7.01,96290.0,6.9532,6.983,6.9532,6.9631,96290.0
2019-11-06 13:40:00,7.0,7.01,6.99,7.0,85433.0,6.9532,6.9631,6.9432,6.9532,85433.0
2019-11-06 13:45:00,7.0,7.01,6.99,7.0,81601.0,6.9532,6.9631,6.9432,6.9532,81601.0
2019-11-06 13:50:00,7.0,7.05,6.99,7.04,125593.0,6.9532,7.0028,6.9432,6.9929,125593.0
2019-11-06 13:55:00,7.04,7.05,7.03,7.04,51785.0,6.9929,7.0028,6.983,6.9929,51785.0
2019-11-06 14:00:00,7.04,7.08,7.03,7.05,95280.0,6.9929,7.0326,6.983,7.0028,95280.0
2019-11-06 14:05:00,7.05,7.06,7.02,7.04,76712.0,7.0028,7.0128,6.973,6.9929,76712.0
2019-11-06 14:10:00,7.04,7.07,7.02,7.05,116686.0,6.9929,7.0227,6.973,7.0028,116686.0
2019-11-06 14:15:00,7.06,7.06,7.02,7.04,78869.0,7.0128,7.0128,6.973,6.9929,78869.0
2019-11-06 14:20:00,7.04,7.06,7.02,7.05,104814.0,6.9929,7.0128,6.973,7.0028,104814.0
2019-11-06 14:25:00,7.04,7.09,7.02,7.06,99949.0,6.9929,7.0426,6.973,7.0128,99949.0
2019-11-06 14:30:00,7.06,7.08,7.04,7.04,53179.0,7.0128,7.0326,6.9929,6.9929,53179.0
2019-11-06 14:35:00,7.04,7.06,7.02,7.04,170053.0,6.9929,7.0128,6.973,6.9929,170053.0
2019-11-06 14:40:00,7.04,7.06,7.03,7.04,69414.0,6.9929,7.0128,6.983,6.9929,69414.0
2019-11-06 14:45:00,7.04,7.04,7.01,7.02,144393.0,6.9929,6.9929,6.9631,6.973,144393.0
2019-11-06 14:50:00,7.02,7.02,6.93,6.98,237055.0,6.973,6.973,6.8836,6.9333,237055.0
2019-11-06 14:55:00,6.98,6.98,6.84,6.92,128685.0,6.9333,6.9333,6.7942,6.8737,128685.0
2019-11-06 15:00:00,6.91,6.93,6.88,6.92,114149.0,6.8638,6.8836,6.834,6.8737,114149.0
2019-11-06 15:05:00,6.92,6.94,6.88,6.92,121839.0,6.8737,6.8936,6.834,6.8737,121839.0
2019-11-06 15:10:00,6.92,6.93,6.9,6.92,85538.0,6.8737,6.8836,6.8538,6.8737,85538.0
2019-11-06 15:15:00,6.91,6.92,6.9,6.9,77296.0,6.8638,6.8737,6.8538,6.8538,77296.0
2019-11-06 15:20:00,6.9,6.93,6.9,6.93,91863.0,6.8538,6.8836,6.8538,6.8836,91863.0
2019-11-06 15:25:00,6.92,6.93,6.87,6.9,200250.0,6.8737,6.8836,6.824,6.8538,200250.0
2019-11-06 15:30:00,6.9,6.94,6.89,6.94,110485.0,6.8538,6.8936,6.8439,6.8936,110485.0
2019-11-06 15:35:00,6.94,7.0,6.93,6.95,205607.0,6.8936,6.9532,6.8836,6.9035,205607.0
2019-11-06 15:40:00,6.95,6.96,6.91,6.93,230850.0,6.9035,6.9134,6.8638,6.8836,230850.0
2019-11-06 15:45:00,6.93,6.96,6.89,6.93,235934.0,6.8836,6.9134,6.8439,6.8836,235934.0
2019-11-06 15:50:00,6.92,6.94,6.9,6.91,149483.0,6.8737,6.8936,6.8538,6.8638,149483.0
2019-11-06 15:55:00,6.91,6.92,6.88,6.89,793895.0,6.8638,6.8737,6.834,6.8439,793895.0
2019-11-07 09:30:00,6.49,6.52,6.18,6.3,1362993.0,6.4466,6.4764,6.1387,6.2579,1362993.0
2019-11-07 09:35:00,6.31,6.59,6.3,6.52,664076.0,6.2678,6.5459,6.2579,6.4764,664076.0
2019-11-07 09:40:00,6.53,6.89,6.51,6.77,846243.0,6.4863,6.8439,6.4664,6.7247,846243.0
2019-11-07 09:45:00,6.77,6.8,6.71,6.77,507032.0,6.7247,6.7545,6.6651,6.7247,507032.0
2019-11-07 09:50:00,6.76,6.77,6.6,6.61,324751.0,6.7148,6.7247,6.5558,6.5658,324751.0
2019-11-07 09:55:00,6.6,6.62,6.52,6.58,365236.0,6.5558,6.5757,6.4764,6.536,365236.0
2019-11-07 10:00:00,6.58,6.59,6.5,6.5,253097.0,6.536,6.5459,6.4565,6.4565,253097.0
2019-11-07 10:05:00,6.5,6.6,6.5,6.54,319795.0,6.4565,6.5558,6.4565,6.4962,319795.0
2019-11-07 10:10:00,6.54,6.58,6.52,6.55,190283.0,6.4962,6.536,6.4764,6.5062,190283.0
2019-11-07 10:15:00,6.54,6.6,6.54,6.6,125505.0,6.4962,6.5558,6.4962,6.5558,125505.0
2019-11-07 10:20:00,6.59,6.62,6.52,6.52,186070.0,6.5459,6.5757,6.4764,6.4764,186070.0
2019-11-07 10:25:00,6.52,6.53,6.5,6.52,115599.0,6.4764,6.4863,6.4565,6.4764,115599.0
2019-11-07 10:30:00,6.52,6.55,6.5,6.51,332013.0,6.4764,6.5062,6.4565,6.4664,332013.0
2019-11-07 10:35:00,6.5,6.56,6.47,6.52,450284.0,6.4565,6.5161,6.4267,6.4764,450284.0
2019-11-07 10:40:00,6.52,6.53,6.5,6.51,81732.0,6.4764,6.4863,6.4565,6.4664,81732.0
2019-11-07 10:45:00,6.5,6.51,6.47,6.5,154960.0,6.4565,6.4664,6.4267,6.4565,154960.0
2019-11-07 10:50:00,6.5,6.5,6.45,6.45,144277.0,6.4565,6.4565,6.4068,6.4068,144277.0
2019-11-07 10:55:00,6.45,6.46,6.32,6.37,386317.0,6.4068,6.4168,6.2777,6.3274,386317.0
2019-11-07 11:00:00,6.36,6.38,6.26,6.27,355435.0,6.3175,6.3373,6.2181,6.2281,355435.0
2019-11-07 11:05:00,6.27,6.29,6.22,6.23,543494.0,6.2281,6.2479,6.1784,6.1883,543494.0
2019-11-07 11:10:00,6.22,6.23,5.9,6.18,1722528.0,6.1784,6.1883,5.8605,6.1387,1722528.0
2019-11-07 11:15:00,6.18,6.23,6.1,6.11,495561.0,6.1387,6.1883,6.0592,6.0691,495561.0
2019-11-07 11:20:00,6.1,6.11,6.02,6.04,399377.0,6.0592,6.0691,5.9797,5.9996,399377.0
2019-11-07 11:25:00,6.03,6.06,5.97,6.06,488558.0,5.9897,6.0195,5.9301,6.0195,488558.0
2019-11-07 11:30:00,6.06,6.18,6.05,6.12,409645.0,6.0195,6.1387,6.0095,6.0791,409645.0
2019-11-07 11:35:00,6.12,6.19,6.11,6.15,229953.0,6.0791,6.1486,6.0691,6.1089,229953.0
2019-11-07 11:40:00,6.15,6.26,6.12,6.21,288394.0,6.1089,6.2181,6.0791,6.1685,288394.0
2019-11-07 11:45:00,6.21,6.22,6.19,6.21,139549.0,6.1685,6.1784,6.1486,6.1685,139549.0
2019-11-07 11:50:00,6.2,6.21,6.11,6.15,162883.0,6.1585,6.1685,6.0691,6.1089,162883.0
2019-11-07 11:55:00,6.14,6.3,6.13,6.26,273795.0,6.0989,6.2579,6.089,6.2181,273795.0
2019-11-07 12:00:00,6.27,6.32,6.26,6.29,180155.0,6.2281,6.2777,6.2181,6.2479,180155.0
2019-11-07 12:05:00,6.29,6.35,6.29,6.31,120367.0,6.2479,6.3075,6.2479,6.2678,120367.0
2019-11-07 12:10:00,6.3,6.34,6.26,6.3,127694.0,6.2579,6.2976,6.2181,6.2579,127694.0
2019-11-07 12:15:00,6.31,6.33,6.3,6.31,88828.0,6.2678,6.2877,6.2579,6.2678,88828.0
2019-11-07 12:20:00,6.31,6.34,6.3,6.3,152709.0,6.2678,6.2976,6.2579,6.2579,152709.0
2019-11-07 12:25:00,6.3,6.31,6.22,6.23,384227.0,6.2579,6.2678,6.1784,6.1883,384227.0
2019-11-07 12:30:00,6.22,6.22,6.11,6.12,358872.0,6.1784,6.1784,6.0691,6.0791,358872.0
2019-11-07 12:35:00,6.12,6.12,6.06,6.1,263790.0,6.0791,6.0791,6.0195,6.0592,263790.0
2019-11-07 12:40:00,6.11,6.11,6.06,6.06,277083.0,6.0691,6.0691,6.0195,6.0195,277083.0
2019-11-07 12:45:00,6.06,6.1,6.02,6.06,317059.0,6.0195,6.0592,5.9797,6.0195,317059.0
2019-11-07 12:50:00,6.07,6.08,6.03,6.04,294459.0,6.0294,6.0393,5.9897,5.9996,294459.0
2019-11-07 12:55:00,6.04,6.05,6.04,6.05,110472.0,5.9996,6.0095,5.9996,6.0095,110472.0
2019-11-07 13:00:00,6.05,6.05,6.01,6.01,309455.0,6.0095,6.0095,5.9698,5.9698,309455.0
2019-11-07 13:05:00,6.01,6.02,6.0,6.0,269501.0,5.9698,5.9797,5.9599,5.9599,269501.0
2019-11-07 13:10:00,6.0,6.02,5.96,6.01,629652.0,5.9599,5.9797,5.9201,5.9698,629652.0
2019-11-07 13:15:00,6.0,6.05,6.0,6.04,154950.0,5.9599,6.0095,5.9599,5.9996,154950.0
2019-11-07 13:20:00,6.03,6.05,6.03,6.04,90920.0,5.9897,6.0095,5.9897,5.9996,90920.0
2019-11-07 13:25:00,6.03,6.04,6.0,6.01,83632.0,5.9897,5.9996,5.9599,5.9698,83632.0
2019-11-07 13:30:00,6.01,6.05,5.97,6.02,208568.0,5.9698,6.0095,5.9301,5.9797,208568.0
2019-11-07 13:35:00,6.01,6.08,6.0,6.04,104679.0,5.9698,6.0393,5.9599,5.9996,104679.0
2019-11-07 13:40:00,6.04,6.06,6.01,6.03,147996.0,5.9996,6.0195,5.9698,5.9897,147996.0
2019-11-07 13:45:00,6.03,6.03,6.0,6.0,91238.0,5.9897,5.9897,5.9599,5.9599,91238.0
2019-11-07 13:50:00,6.0,6.03,5.97,6.03,160766.0,5.9599,5.9897,5.9301,5.9897,160766.0
2019-11-07 13:55:00,6.01,6.03,6.0,6.0,40933.0,5.9698,5.9897,5.9599,5.9599,40933.0
2019-11-07 14:00:00,6.0,6.01,6.0,6.01,61742.0,5.9599,5.9698,5.9599,5.9698,61742.0
2019-11-07 14:05:00,6.0,6.05,6.0,6.03,102004.0,5.9599,6.0095,5.9599,5.9897,102004.0
2019-11-07 14:10:00,6.02,6.06,6.0,6.05,158514.0,5.9797,6.0195,5.9599,6.0095,158514.0
2019-11-07 14:15:00,6.05,6.06,6.04,6.05,77668.0,6.0095,6.0195,5.9996,6.0095,77668.0
2019-11-07 14:20:00,6.04,6.05,6.02,6.04,128270.0,5.9996,6.0095,5.9797,5.9996,128270.0
2019-11-07 14:25:00,6.04,6.06,6.02,6.04,82253.0,5.9996,6.0195,5.9797,5.9996,82253.0
2019-11-07 14:30:00,6.03,6.04,6.02,6.03,110188.0,5.9897,5.9996,5.9797,5.9897,110188.0
2019-11-07 14:35:00,6.02,6.03,6.01,6.03,67700.0,5.9797,5.9897,5.9698,5.9897,67700.0
2019-11-07 14:40:00,6.02,6.03,6.01,6.01,81722.0,5.9797,5.9897,5.9698,5.9698,81722.0
2019-11-07 14:45:00,6.01,6.03,6.0,6.02,115285.0,5.9698,5.9897,5.9599,5.9797,115285.0
2019-11-07 14:50:00,6.01,6.02,6.0,6.0,121995.0,5.9698,5.9797,5.9599,5.9599,121995.0
2019-11-07 14:55:00,6.0,6.01,5.96,5.97,236858.0,5.9599,5.9698,5.9201,5.9301,236858.0
2019-11-07 15:00:00,5.96,5.98,5.92,5.98,288408.0,5.9201,5.94,5.8804,5.94,288408.0
2019-11-07 15:05:00,5.98,6.0,5.96,5.99,132975.0,5.94,5.9599,5.9201,5.9499,132975.0
2019-11-07 15:10:00,5.99,6.01,5.93,5.94,154271.0,5.9499,5.9698,5.8903,5.9003,154271.0
2019-11-07 15:15:00,5.93,5.96,5.91,5.93,226560.0,5.8903,5.9201,5.8705,5.8903,226560.0
2019-11-07 15:20:00,5.92,5.94,5.9,5.91,400254.0,5.8804,5.9003,5.8605,5.8705,400254.0
2019-11-07 15:25:00,5.91,5.94,5.9,5.91,190021.0,5.8705,5.9003,5.8605,5.8705,190021.0
2019-11-07 15:30:00,5.91,5.95,5.9,5.91,278506.0,5.8705,5.9102,5.8605,5.8705,278506.0
2019-11-07 15:35:00,5.91,5.91,5.83,5.87,546543.0,5.8705,5.8705,5.791,5.8307,546543.0
2019-11-07 15:40:00,5.86,5.9,5.84,5.88,501545.0,5.8208,5.8605,5.8009,5.8407,501545.0
2019-11-07 15:45:00,5.88,5.93,5.87,5.9,377051.0,5.8407,5.8903,5.8307,5.8605,377051.0
2019-11-07 15:50:00,5.89,5.96,5.89,5.92,432490.0,5.8506,5.9201,5.8506,5.8804,432490.0
2019-11-07 15:55:00,5.92,6.04,5.91,6.0,1130274.0,5.8804,5.9996,5.8705,5.9599,1130274.0
2019-11-08 09:30:00,6.28,6.35,6.08,6.34,1046602.0,6.238,6.3075,6.0393,6.2976,1046602.0
2019-11-08 09:35:00,6.34,6.57,6.33,6.41,1295217.0,6.2976,6.526,6.2877,6.3671,1295217.0
2019-11-08 09:40:00,6.41,6.58,6.41,6.56,600069.0,6.3671,6.536,6.3671,6.5161,600069.0
2019-11-08 09:45:00,6.56,6.56,6.35,6.41,610079.0,6.5161,6.5161,6.3075,6.3671,610079.0
2019-11-08 09:50:00,6.41,6.42,6.38,6.39,249088.0,6.3671,6.377,6.3373,6.3472,249088.0
2019-11-08 09:55:00,6.4,6.4,6.27,6.37,339112.0,6.3572,6.3572,6.2281,6.3274,339112.0
2019-11-08 10:00:00,6.37,6.41,6.27,6.4,293340.0,6.3274,6.3671,6.2281,6.3572,293340.0
2019-11-08 10:05:00,6.4,6.41,6.35,6.37,168991.0,6.3572,6.3671,6.3075,6.3274,168991.0
2019-11-08 10:10:00,6.37,6.41,6.36,6.4,226661.0,6.3274,6.3671,6.3175,6.3572,226661.0
2019-11-08 10:15:00,6.41,6.41,6.36,6.39,139103.0,6.3671,6.3671,6.3175,6.3472,139103.0
2019-11-08 10:20:00,6.38,6.39,6.36,6.38,54748.0,6.3373,6.3472,6.3175,6.3373,54748.0
2019-11-08 10:25:00,6.38,6.39,6.37,6.37,72180.0,6.3373,6.3472,6.3274,6.3274,72180.0
2019-11-08 10:30:00,6.37,6.37,6.25,6.29,308442.0,6.3274,6.3274,6.2082,6.2479,308442.0
2019-11-08 10:35:00,6.29,6.31,6.27,6.28,70485.0,6.2479,6.2678,6.2281,6.238,70485.0
2019-11-08 10:40:00,6.28,6.31,6.26,6.3,115874.0,6.238,6.2678,6.2181,6.2579,115874.0
2019-11-08 10:45:00,6.29,6.31,6.28,6.29,111586.0,6.2479,6.2678,6.238,6.2479,111586.0
2019-11-08 10:50:00,6.29,6.31,6.28,6.28,94636.0,6.2479,6.2678,6.238,6.238,94636.0
2019-11-08 10:55:00,6.28,6.29,6.2,6.26,298886.0,6.238,6.2479,6.1585,6.2181,298886.0
2019-11-08 11:00:00,6.26,6.32,6.25,6.29,236248.0,6.2181,6.2777,6.2082,6.2479,236248.0
2019-11-08 11:05:00,6.29,6.3,6.29,6.29,63323.0,6.2479,6.2579,6.2479,6.2479,63323.0
2019-11-08 11:10:00,6.29,6.33,6.29,6.33,341175.0,6.2479,6.2877,6.2479,6.2877,341175.0
2019-11-08 11:15:00,6.32,6.49,6.3,6.47,415082.0,6.2777,6.4466,6.2579,6.4267,415082.0
2019-11-08 11:20:00,6.48,6.51,6.44,6.46,751244.0,6.4366,6.4664,6.3969,6.4168,751244.0
2019-11-08 11:25:00,6.47,6.5,6.44,6.46,198344.0,6.4267,6.4565,6.3969,6.4168,198344.0
2019-11-08 11:30:00,6.47,6.5,6.42,6.49,272541.0,6.4267,6.4565,6.377,6.4466,272541.0
2019-11-08 11:35:00,6.49,6.5,6.48,6.49,105829.0,6.4466,6.4565,6.4366,6.4466,105829.0
2019-11-08 11:40:00,6.49,6.5,6.38,6.41,201840.0,6.4466,6.4565,6.3373,6.3671,201840.0
2019-11-08 11:45:00,6.4,6.43,6.35,6.43,150201.0,6.3572,6.387,6.3075,6.387,150201.0
2019-11-08 11:50:00,6.43,6.46,6.41,6.42,71345.0,6.387,6.4168,6.3671,6.377,71345.0
2019-11-08 11:55:00,6.42,6.43,6.38,6.42,137094.0,6.377,6.387,6.3373,6.377,137094.0
2019-11-08 12:00:00,6.41,6.42,6.41,6.42,45969.0,6.3671,6.377,6.3671,6.377,45969.0
2019-11-08 12:05:00,6.41,6.44,6.39,6.43,78768.0,6.3671,6.3969,6.3472,6.387,78768.0
2019-11-08 12:10:00,6.44,6.47,6.43,6.44,68505.0,6.3969,6.4267,6.387,6.3969,68505.0
2019-11-08 12:15:00,6.44,6.44,6.42,6.42,41279.0,6.3969,6.3969,6.377,6.377,41279.0
2019-11-08 12:20:00,6.43,6.43,6.38,6.42,101183.0,6.387,6.387,6.3373,6.377,101183.0
2019-11-08 12:25:00,6.42,6.43,6.41,6.41,44046.0,6.377,6.387,6.3671,6.3671,44046.0
2019-11-08 12:30:00,6.42,6.42,6.41,6.42,44968.0,6.377,6.377,6.3671,6.377,44968.0
2019-11-08 12:35:00,6.42,6.42,6.41,6.41,23591.0,6.377,6.377,6.3671,6.3671,23591.0
2019-11-08 12:40:00,6.42,6.46,6.41,6.45,150175.0,6.377,6.4168,6.3671,6.4068,150175.0
2019-11-08 12:45:00,6.45,6.48,6.45,6.48,122373.0,6.4068,6.4366,6.4068,6.4366,122373.0
2019-11-08 12:50:00,6.48,6.5,6.45,6.48,295147.0,6.4366,6.4565,6.4068,6.4366,295147.0
2019-11-08 12:55:00,6.48,6.48,6.42,6.46,90665.0,6.4366,6.4366,6.377,6.4168,90665.0
2019-11-08 13:00:00,6.46,6.48,6.44,6.48,90037.0,6.4168,6.4366,6.3969,6.4366,90037.0
2019-11-08 13:05:00,6.48,6.51,6.47,6.49,222935.0,6.4366,6.4664,6.4267,6.4466,222935.0
2019-11-08 13:10:00,6.5,6.51,6.45,6.47,178065.0,6.4565,6.4664,6.4068,6.4267,178065.0
2019-11-08 13:15:00,6.48,6.49,6.47,6.49,70617.0,6.4366,6.4466,6.4267,6.4466,70617.0
2019-11-08 13:20:00,6.48,6.49,6.45,6.45,64038.0,6.4366,6.4466,6.4068,6.4068,64038.0
2019-11-08 13:25:00,6.45,6.48,6.45,6.48,73344.0,6.4068,6.4366,6.4068,6.4366,73344.0
2019-11-08 13:30:00,6.48,6.48,6.47,6.48,44375.0,6.4366,6.4366,6.4267,6.4366,44375.0
2019-11-08 13:35:00,6.48,6.48,6.47,6.48,57794.0,6.4366,6.4366,6.4267,6.4366,57794.0
2019-11-08 13:40:00,6.48,6.48,6.47,6.48,62395.0,6.4366,6.4366,6.4267,6.4366,62395.0
2019-11-08 13:45:00,6.48,6.48,6.45,6.46,74402.0,6.4366,6.4366,6.4068,6.4168,74402.0
2019-11-08 13:50:00,6.45,6.46,6.43,6.44,126660.0,6.4068,6.4168,6.387,6.3969,126660.0
2019-11-08 13:55:00,6.44,6.44,6.43,6.44,61379.0,6.3969,6.3969,6.387,6.3969,61379.0
2019-11-08 14:00:00,6.43,6.44,6.41,6.41,87976.0,6.387,6.3969,6.3671,6.3671,87976.0
2019-11-08 14:05:00,6.42,6.45,6.41,6.42,139527.0,6.377,6.4068,6.3671,6.377,139527.0
2019-11-08 14:10:00,6.42,6.42,6.41,6.42,52035.0,6.377,6.377,6.3671,6.377,52035.0
2019-11-08 14:15:00,6.42,6.42,6.39,6.39,82128.0,6.377,6.377,6.3472,6.3472,82128.0
2019-11-08 14:20:00,6.4,6.4,6.38,6.39,95599.0,6.3572,6.3572,6.3373,6.3472,95599.0
2019-11-08 14:25:00,6.38,6.39,6.36,6.37,152153.0,6.3373,6.3472,6.3175,6.3274,152153.0
2019-11-08 14:30:00,6.37,6.37,6.32,6.34,141396.0,6.3274,6.3274,6.2777,6.2976,141396.0
2019-11-08 14:35:00,6.34,6.34,6.31,6.32,114959.0,6.2976,6.2976,6.2678,6.2777,114959.0
2019-11-08 14:40:00,6.32,6.36,6.31,6.33,144502.0,6.2777,6.3175,6.2678,6.2877,144502.0
2019-11-08 14:45:00,6.33,6.34,6.31,6.32,65507.0,6.2877,6.2976,6.2678,6.2777,65507.0
2019-11-08 14:50:00,6.31,6.32,6.3,6.31,149000.0,6.2678,6.2777,6.2579,6.2678,149000.0
2019-11-08 14:55:00,6.3,6.31,6.29,6.29,115327.0,6.2579,6.2678,6.2479,6.2479,115327.0
2019-11-08 15:00:00,6.29,6.38,6.29,6.37,169630.0,6.2479,6.3373,6.2479,6.3274,169630.0
2019-11-08 15:05:00,6.37,6.38,6.36,6.37,62939.0,6.3274,6.3373,6.3175,6.3274,62939.0
2019-11-08 15:10:00,6.37,6.39,6.35,6.39,83387.0,6.3274,6.3472,6.3075,6.3472,83387.0
2019-11-08 15:15:00,6.39,6.39,6.34,6.38,113048.0,6.3472,6.3472,6.2976,6.3373,113048.0
2019-11-08 15:20:00,6.38,6.4,6.37,6.39,81032.0,6.3373,6.3572,6.3274,6.3472,81032.0
2019-11-08 15:25:00,6.4,6.44,6.38,6.4,174433.0,6.3572,6.3969,6.3373,6.3572,174433.0
2019-11-08 15:30:00,6.4,6.44,6.39,6.4,87914.0,6.3572,6.3969,6.3472,6.3572,87914.0
2019-11-08 15:35:00,6.41,6.41,6.4,6.41,53988.0,6.3671,6.3671,6.3572,6.3671,53988.0
2019-11-08 15:40:00,6.41,6.41,6.4,6.41,79953.0,6.3671,6.3671,6.3572,6.3671,79953.0
2019-11-08 15:45:00,6.41,6.43,6.4,6.43,162712.0,6.3671,6.387,6.3572,6.387,162712.0
2019-11-08 15:50:00,6.43,6.45,6.41,6.42,277409.0,6.387,6.4068,6.3671,6.377,277409.0
2019-11-08 15:55:00,6.43,6.48,6.42,6.48,437963.0,6.387,6.4366,6.377,6.4366,437963.0
2019-11-11 09:30:00,6.49,6.5,6.44,6.45,357313.0,6.4466,6.4565,6.3969,6.4068,357313.0
2019-11-11 09:35:00,6.43,6.45,6.33,6.36,224059.0,6.387,6.4068,6.2877,6.3175,224059.0
2019-11-11 09:40:00,6.35,6.4,6.31,6.36,122291.0,6.3075,6.3572,6.2678,6.3175,122291.0
2019-11-11 09:45:00,6.36,6.4,6.35,6.38,61353.0,6.3175,6.3572,6.3075,6.3373,61353.0
2019-11-11 09:50:00,6.39,6.4,6.35,6.39,86892.0,6.3472,6.3572,6.3075,6.3472,86892.0
2019-11-11 09:55:00,6.39,6.39,6.37,6.37,37674.0,6.3472,6.3472,6.3274,6.3274,37674.0
2019-11-11 10:00:00,6.38,6.38,6.31,6.32,60588.0,6.3373,6.3373,6.2678,6.2777,60588.0
2019-11-11 10:05:00,6.32,6.33,6.27,6.27,203728.0,6.2777,6.2877,6.2281,6.2281,203728.0
2019-11-11 10:10:00,6.27,6.29,6.25,6.25,127260.0,6.2281,6.2479,6.2082,6.2082,127260.0
2019-11-11 10:15:00,6.26,6.26,6.21,6.25,133447.0,6.2181,6.2181,6.1685,6.2082,133447.0
2019-11-11 10:20:00,6.25,6.33,6.22,6.32,146822.0,6.2082,6.2877,6.1784,6.2777,146822.0
2019-11-11 10:25:00,6.32,6.37,6.3,6.34,112572.0,6.2777,6.3274,6.2579,6.2976,112572.0
2019-11-11 10:30:00,6.33,6.34,6.28,6.33,60499.0,6.2877,6.2976,6.238,6.2877,60499.0
2019-11-11 10:35:00,6.32,6.33,6.3,6.32,28353.0,6.2777,6.2877,6.2579,6.2777,28353.0
2019-11-11 10:40:00,6.32,6.42,6.31,6.42,98734.0,6.2777,6.377,6.2678,6.377,98734.0
2019-11-11 10:45:00,6.42,6.42,6.35,6.38,69072.0,6.377,6.377,6.3075,6.3373,69072.0
2019-11-11 10:50:00,6.39,6.39,6.32,6.36,65028.0,6.3472,6.3472,6.2777,6.3175,65028.0
2019-11-11 10:55:00,6.36,6.36,6.28,6.29,40528.0,6.3175,6.3175,6.238,6.2479,40528.0
2019-11-11 11:00:00,6.29,6.3,6.25,6.3,94606.0,6.2479,6.2579,6.2082,6.2579,94606.0
2019-11-11 11:05:00,6.29,6.3,6.25,6.27,74663.0,6.2479,6.2579,6.2082,6.2281,74663.0
2019-11-11 11:10:00,6.27,6.29,6.26,6.26,49572.0,6.2281,6.2479,6.2181,6.2181,49572.0
2019-11-11 11:15:00,6.27,6.27,6.25,6.27,64274.0,6.2281,6.2281,6.2082,6.2281,64274.0
2019-11-11 11:20:00,6.26,6.27,6.25,6.26,53276.0,6.2181,6.2281,6.2082,6.2181,53276.0
2019-11-11 11:25:00,6.27,6.3,6.26,6.26,132876.0,6.2281,6.2579,6.2181,6.2181,132876.0
2019-11-11 11:30:00,6.27,6.27,6.23,6.25,393072.0,6.2281,6.2281,6.1883,6.2082,393072.0
2019-11-11 11:35:00,6.25,6.26,6.25,6.25,72874.0,6.2082,6.2181,6.2082,6.2082,72874.0
2019-11-11 11:40:00,6.25,6.26,6.23,6.24,187608.0,6.2082,6.2181,6.1883,6.1983,187608.0
2019-11-11 11:45:00,6.23,6.24,6.16,6.2,269611.0,6.1883,6.1983,6.1188,6.1585,269611.0
2019-11-11 11:50:00,6.21,6.23,6.18,6.21,146015.0,6.1685,6.1883,6.1387,6.1685,146015.0
2019-11-11 11:55:00,6.22,6.23,6.18,6.19,93449.0,6.1784,6.1883,6.1387,6.1486,93449.0
2019-11-11 12:00:00,6.19,6.19,6.16,6.17,113656.0,6.1486,6.1486,6.1188,6.1287,113656.0
2019-11-11 12:05:00,6.17,6.22,6.17,6.2,67252.0,6.1287,6.1784,6.1287,6.1585,67252.0
2019-11-11 12:10:00,6.2,6.21,6.19,6.2,29563.0,6.1585,6.1685,6.1486,6.1585,29563.0
2019-11-11 12:15:00,6.2,6.2,6.15,6.16,102405.0,6.1585,6.1585,6.1089,6.1188,102405.0
2019-11-11 12:20:00,6.16,6.18,6.13,6.18,105563.0,6.1188,6.1387,6.089,6.1387,105563.0
2019-11-11 12:25:00,6.18,6.19,6.15,6.16,99424.0,6.1387,6.1486,6.1089,6.1188,99424.0
2019-11-11 12:30:00,6.16,6.16,6.1,6.1,151586.0,6.1188,6.1188,6.0592,6.0592,151586.0
2019-11-11 12:35:00,6.1,6.15,6.1,6.14,82404.0,6.0592,6.1089,6.0592,6.0989,82404.0
2019-11-11 12:40:00,6.14,6.14,6.11,6.12,43155.0,6.0989,6.0989,6.0691,6.0791,43155.0
2019-11-11 12:45:00,6.12,6.13,6.1,6.1,106224.0,6.0791,6.089,6.0592,6.0592,106224.0
2019-11-11 12:50:00,6.1,6.11,6.05,6.05,246700.0,6.0592,6.0691,6.0095,6.0095,246700.0
2019-11-11 12:55:00,6.06,6.06,5.99,6.0,584035.0,6.0195,6.0195,5.9499,5.9599,584035.0
2019-11-11 13:00:00,6.0,6.01,5.97,5.99,365136.0,5.9599,5.9698,5.9301,5.9499,365136.0
2019-11-11 13:05:00,5.99,6.11,5.98,6.09,279935.0,5.9499,6.0691,5.94,6.0493,279935.0
2019-11-11 13:10:00,6.09,6.1,6.05,6.06,111701.0,6.0493,6.0592,6.0095,6.0195,111701.0
2019-11-11 13:15:00,6.06,6.06,6.01,6.01,115782.0,6.0195,6.0195,5.9698,5.9698,115782.0
2019-11-11 13:20:00,6.01,6.05,6.0,6.02,161500.0,5.9698,6.0095,5.9599,5.9797,161500.0
2019-11-11 13:25:00,6.02,6.03,6.0,6.0,178731.0,5.9797,5.9897,5.9599,5.9599,178731.0
2019-11-11 13:30:00,6.01,6.06,5.96,6.04,285385.0,5.9698,6.0195,5.9201,5.9996,285385.0
2019-11-11 13:35:00,6.04,6.15,6.02,6.13,307686.0,5.9996,6.1089,5.9797,6.089,307686.0
2019-11-11 13:40:00,6.13,6.13,6.08,6.12,109924.0,6.089,6.089,6.0393,6.0791,109924.0
2019-11-11 13:45:00,6.12,6.13,6.05,6.05,84054.0,6.0791,6.089,6.0095,6.0095,84054.0
2019-11-11 13:50:00,6.06,6.1,6.05,6.07,98092.0,6.0195,6.0592,6.0095,6.0294,98092.0
2019-11-11 13:55:00,6.06,6.07,6.02,6.03,92305.0,6.0195,6.0294,5.9797,5.9897,92305.0
2019-11-11 14:00:00,6.03,6.06,6.02,6.04,113816.0,5.9897,6.0195,5.9797,5.9996,113816.0
2019-11-11 14:05:00,6.04,6.05,6.02,6.04,117505.0,5.9996,6.0095,5.9797,5.9996,117505.0
2019-11-11 14:10:00,6.04,6.08,6.03,6.08,60482.0,5.9996,6.0393,5.9897,6.0393,60482.0
2019-11-11 14:15:00,6.08,6.09,6.06,6.08,78647.0,6.0393,6.0493,6.0195,6.0393,78647.0
2019-11-11 14:20:00,6.08,6.13,6.07,6.1,113862.0,6.0393,6.089,6.0294,6.0592,113862.0
2019-11-11 14:25:00,6.1,6.1,6.07,6.08,22547.0,6.0592,6.0592,6.0294,6.0393,22547.0
2019-11-11 14:30:00,6.08,6.1,6.07,6.09,34742.0,6.0393,6.0592,6.0294,6.0493,34742.0
2019-11-11 14:35:00,6.1,6.12,6.09,6.12,47727.0,6.0592,6.0791,6.0493,6.0791,47727.0
2019-11-11 14:40:00,6.12,6.13,6.1,6.12,53767.0,6.0791,6.089,6.0592,6.0791,53767.0
2019-11-11 14:45:00,6.12,6.2,6.11,6.16,204075.0,6.0791,6.1585,6.0691,6.1188,204075.0
2019-11-11 14:50:00,6.16,6.17,6.15,6.15,49191.0,6.1188,6.1287,6.1089,6.1089,49191.0
2019-11-11 14:55:00,6.16,6.17,6.15,6.15,37696.0,6.1188,6.1287,6.1089,6.1089,37696.0
2019-11-11 15:00:00,6.16,6.17,6.15,6.17,52636.0,6.1188,6.1287,6.1089,6.1287,52636.0
2019-11-11 15:05:00,6.16,6.17,6.15,6.16,51544.0,6.1188,6.1287,6.1089,6.1188,51544.0
2019-11-11 15:10:00,6.16,6.16,6.15,6.16,10425.0,6.1188,6.1188,6.1089,6.1188,10425.0
2019-11-11 15:15:00,6.16,6.17,6.14,6.17,56503.0,6.1188,6.1287,6.0989,6.1287,56503.0
2019-11-11 15:20:00,6.17,6.25,6.16,6.22,165014.0,6.1287,6.2082,6.1188,6.1784,165014.0
2019-11-11 15:25:00,6.23,6.23,6.18,6.21,65265.0,6.1883,6.1883,6.1387,6.1685,65265.0
2019-11-11 15:30:00,6.21,6.24,6.2,6.24,76815.0,6.1685,6.1983,6.1585,6.1983,76815.0
2019-11-11 15:35:00,6.23,6.25,6.23,6.25,93320.0,6.1883,6.2082,6.1883,6.2082,93320.0
2019-11-11 15:40:00,6.25,6.28,6.24,6.28,230322.0,6.2082,6.238,6.1983,6.238,230322.0
2019-11-11 15:45:00,6.27,6.3,6.24,6.25,244426.0,6.2281,6.2579,6.1983,6.2082,244426.0
2019-11-11 15:50:00,6.25,6.26,6.21,6.23,146763.0,6.2082,6.2181,6.1685,6.1883,146763.0
2019-11-11 15:55:00,6.24,6.26,6.22,6.26,231411.0,6.1983,6.2181,6.1784,6.2181,231411.0
2019-11-12 09:30:00,6.31,6.45,6.31,6.41,400700.0,6.2678,6.4068,6.2678,6.3671,400700.0
2019-11-12 09:35:00,6.41,6.48,6.4,6.44,344877.0,6.3671,6.4366,6.3572,6.3969,344877.0
2019-11-12 09:40:00,6.44,6.55,6.43,6.54,720888.0,6.3969,6.5062,6.387,6.4962,720888.0
2019-11-12 09:45:00,6.54,6.64,6.51,6.62,971055.0,6.4962,6.5956,6.4664,6.5757,971055.0
2019-11-12 09:50:00,6.63,6.71,6.62,6.68,714158.0,6.5856,6.6651,6.5757,6.6353,714158.0
2019-11-12 09:55:00,6.69,6.74,6.68,6.74,542918.0,6.6452,6.6949,6.6353,6.6949,542918.0
2019-11-12 10:00:00,6.74,6.75,6.69,6.69,529723.0,6.6949,6.7048,6.6452,6.6452,529723.0
2019-11-12 10:05:00,6.69,6.78,6.68,6.77,424427.0,6.6452,6.7346,6.6353,6.7247,424427.0
2019-11-12 10:10:00,6.77,6.78,6.74,6.77,228858.0,6.7247,6.7346,6.6949,6.7247,228858.0
2019-11-12 10:15:00,6.77,6.77,6.7,6.75,303401.0,6.7247,6.7247,6.6552,6.7048,303401.0
2019-11-12 10:20:00,6.75,6.76,6.71,6.73,242422.0,6.7048,6.7148,6.6651,6.685,242422.0
2019-11-12 10:25:00,6.73,6.74,6.71,6.73,198750.0,6.685,6.6949,6.6651,6.685,198750.0
2019-11-12 10:30:00,6.72,6.74,6.71,6.74,121666.0,6.675,6.6949,6.6651,6.6949,121666.0
2019-11-12 10:35:00,6.74,6.89,6.73,6.88,569829.0,6.6949,6.8439,6.685,6.834,569829.0
2019-11-12 10:40:00,6.88,7.0,6.87,6.97,711553.0,6.834,6.9532,6.824,6.9234,711553.0
2019-11-12 10:45:00,6.97,7.13,6.93,7.11,965789.0,6.9234,7.0823,6.8836,7.0624,965789.0
2019-11-12 10:50:00,7.11,7.48,7.1,7.25,1611368.0,7.0624,7.43,7.0525,7.2015,1611368.0
2019-11-12 10:55:00,7.25,7.27,7.08,7.19,792260.0,7.2015,7.2214,7.0326,7.1419,792260.0
2019-11-12 11:00:00,7.19,7.25,7.03,7.09,945514.0,7.1419,7.2015,6.983,7.0426,945514.0
2019-11-12 11:05:00,7.09,7.15,7.06,7.12,622887.0,7.0426,7.1022,7.0128,7.0724,622887.0
2019-11-12 11:10:00,7.11,7.12,7.05,7.09,290351.0,7.0624,7.0724,7.0028,7.0426,290351.0
2019-11-12 11:15:00,7.1,7.17,7.09,7.13,539676.0,7.0525,7.122,7.0426,7.0823,539676.0
2019-11-12 11:20:00,7.13,7.24,7.11,7.2,443540.0,7.0823,7.1916,7.0624,7.1518,443540.0
2019-11-12 11:25:00,7.2,7.23,7.14,7.19,209277.0,7.1518,7.1816,7.0922,7.1419,209277.0
2019-11-12 11:30:00,7.19,7.19,7.05,7.12,511308.0,7.1419,7.1419,7.0028,7.0724,511308.0
2019-11-12 11:35:00,7.12,7.14,7.08,7.11,223582.0,7.0724,7.0922,7.0326,7.0624,223582.0
2019-11-12 11:40:00,7.11,7.14,7.08,7.13,359871.0,7.0624,7.0922,7.0326,7.0823,359871.0
2019-11-12 11:45:00,7.13,7.19,7.11,7.19,194958.0,7.0823,7.1419,7.0624,7.1419,194958.0
2019-11-12 11:50:00,7.19,7.22,7.12,7.17,226311.0,7.1419,7.1717,7.0724,7.122,226311.0
2019-11-12 11:55:00,7.18,7.18,7.12,7.13,128959.0,7.132,7.132,7.0724,7.0823,128959.0
2019-11-12 12:00:00,7.14,7.14,7.05,7.06,269710.0,7.0922,7.0922,7.0028,7.0128,269710.0
2019-11-12 12:05:00,7.07,7.14,7.05,7.11,178944.0,7.0227,7.0922,7.0028,7.0624,178944.0
2019-11-12 12:10:00,7.11,7.17,7.09,7.14,117767.0,7.0624,7.122,7.0426,7.0922,117767.0
2019-11-12 12:15:00,7.14,7.15,7.08,7.09,92814.0,7.0922,7.1022,7.0326,7.0426,92814.0
2019-11-12 12:20:00,7.1,7.15,7.09,7.13,181622.0,7.0525,7.1022,7.0426,7.0823,181622.0
2019-11-12 12:25:00,7.13,7.14,7.09,7.11,64138.0,7.0823,7.0922,7.0426,7.0624,64138.0
2019-11-12 12:30:00,7.11,7.16,7.1,7.14,168913.0,7.0624,7.1121,7.0525,7.0922,168913.0
2019-11-12 12:35:00,7.14,7.14,7.12,7.13,49530.0,7.0922,7.0922,7.0724,7.0823,49530.0
2019-11-12 12:40:00,7.12,7.13,7.12,7.12,45283.0,7.0724,7.0823,7.0724,7.0724,45283.0
2019-11-12 12:45:00,7.12,7.13,7.03,7.06,193960.0,7.0724,7.0823,6.983,7.0128,193960.0
2019-11-12 12:50:00,7.06,7.08,7.05,7.05,70017.0,7.0128,7.0326,7.0028,7.0028,70017.0
2019-11-12 12:55:00,7.05,7.1,7.04,7.09,128851.0,7.0028,7.0525,6.9929,7.0426,128851.0
2019-11-12 13:00:00,7.08,7.1,7.05,7.06,186674.0,7.0326,7.0525,7.0028,7.0128,186674.0
2019-11-12 13:05:00,7.05,7.07,7.05,7.06,41806.0,7.0028,7.0227,7.0028,7.0128,41806.0
2019-11-12 13:10:00,7.06,7.06,6.97,7.01,377304.0,7.0128,7.0128,6.9234,6.9631,377304.0
2019-11-12 13:15:00,7.0,7.03,6.94,7.02,304055.0,6.9532,6.983,6.8936,6.973,304055.0
2019-11-12 13:20:00,7.02,7.02,6.97,6.98,128145.0,6.973,6.973,6.9234,6.9333,128145.0
2019-11-12 13:25:00,6.98,6.98,6.93,6.94,201208.0,6.9333,6.9333,6.8836,6.8936,201208.0
2019-11-12 13:30:00,6.94,6.98,6.9,6.92,246216.0,6.8936,6.9333,6.8538,6.8737,246216.0
2019-11-12 13:35:00,6.91,6.94,6.9,6.94,98672.0,6.8638,6.8936,6.8538,6.8936,98672.0
2019-11-12 13:40:00,6.94,6.96,6.93,6.95,96327.0,6.8936,6.9134,6.8836,6.9035,96327.0
2019-11-12 13:45:00,6.95,6.98,6.92,6.96,139132.0,6.9035,6.9333,6.8737,6.9134,139132.0
2019-11-12 13:50:00,6.96,6.96,6.92,6.93,32433.0,6.9134,6.9134,6.8737,6.8836,32433.0
2019-11-12 13:55:00,6.93,7.03,6.92,7.0,198649.0,6.8836,6.983,6.8737,6.9532,198649.0
2019-11-12 14:00:00,7.0,7.01,6.94,6.99,148541.0,6.9532,6.9631,6.8936,6.9432,148541.0
2019-11-12 14:05:00,6.99,7.02,6.98,7.0,126180.0,6.9432,6.973,6.9333,6.9532,126180.0
2019-11-12 14:10:00,7.0,7.02,6.97,6.99,111860.0,6.9532,6.973,6.9234,6.9432,111860.0
2019-11-12 14:15:00,7.0,7.0,6.93,6.95,123696.0,6.9532,6.9532,6.8836,6.9035,123696.0
2019-11-12 14:20:00,6.96,6.96,6.93,6.94,111065.0,6.9134,6.9134,6.8836,6.8936,111065.0
2019-11-12 14:25:00,6.94,6.96,6.93,6.96,62120.0,6.8936,6.9134,6.8836,6.9134,62120.0
2019-11-12 14:30:00,6.96,6.96,6.93,6.96,94148.0,6.9134,6.9134,6.8836,6.9134,94148.0
2019-11-12 14:35:00,6.96,6.96,6.78,6.82,401314.0,6.9134,6.9134,6.7346,6.7744,401314.0
2019-11-12 14:40:00,6.83,6.92,6.83,6.91,200426.0,6.7843,6.8737,6.7843,6.8638,200426.0
2019-11-12 14:45:00,6.9,6.91,6.89,6.9,46819.0,6.8538,6.8638,6.8439,6.8538,46819.0
2019-11-12 14:50:00,6.89,6.92,6.89,6.91,89742.0,6.8439,6.8737,6.8439,6.8638,89742.0
2019-11-12 14:55:00,6.91,6.91,6.9,6.91,39470.0,6.8638,6.8638,6.8538,6.8638,39470.0
2019-11-12 15:00:00,6.91,6.95,6.9,6.91,93871.0,6.8638,6.9035,6.8538,6.8638,93871.0
2019-11-12 15:05:00,6.92,6.93,6.91,6.91,43669.0,6.8737,6.8836,6.8638,6.8638,43669.0
2019-11-12 15:10:00,6.92,6.92,6.83,6.85,116081.0,6.8737,6.8737,6.7843,6.8042,116081.0
2019-11-12 15:15:00,6.84,6.92,6.82,6.91,267337.0,6.7942,6.8737,6.7744,6.8638,267337.0
2019-11-12 15:20:00,6.91,7.0,6.91,6.98,297185.0,6.8638,6.9532,6.8638,6.9333,297185.0
2019-11-12 15:25:00,6.98,7.0,6.95,6.97,177610.0,6.9333,6.9532,6.9035,6.9234,177610.0
2019-11-12 15:30:00,6.97,7.05,6.96,7.04,378503.0,6.9234,7.0028,6.9134,6.9929,378503.0
2019-11-12 15:35:00,7.04,7.1,7.01,7.09,324232.0,6.9929,7.0525,6.9631,7.0426,324232.0
2019-11-12 15:40:00,7.1,7.1,7.04,7.06,340929.0,7.0525,7.0525,6.9929,7.0128,340929.0
2019-11-12 15:45:00,7.06,7.09,7.02,7.07,249920.0,7.0128,7.0426,6.973,7.0227,249920.0
2019-11-12 15:50:00,7.07,7.12,7.06,7.11,408197.0,7.0227,7.0724,7.0128,7.0624,408197.0
2019-11-12 15:55:00,7.12,7.12,7.05,7.05,518059.0,7.0724,7.0724,7.0028,7.0028,518059.0
2019-11-13 09:30:00,7.3,7.39,7.06,7.06,818831.0,7.2512,7.3406,7.0128,7.0128,818831.0
2019-11-13 09:35:00,7.06,7.23,7.05,7.21,481067.0,7.0128,7.1816,7.0028,7.1618,481067.0
2019-11-13 09:40:00,7.2,7.33,7.19,7.29,347646.0,7.1518,7.281,7.1419,7.2412,347646.0
2019-11-13 09:45:00,7.28,7.34,7.26,7.28,382407.0,7.2313,7.2909,7.2114,7.2313,382407.0
2019-11-13 09:50:00,7.29,7.31,7.17,7.2,291717.0,7.2412,7.2611,7.122,7.1518,291717.0
2019-11-13 09:55:00,7.2,7.27,7.15,7.26,201643.0,7.1518,7.2214,7.1022,7.2114,201643.0
2019-11-13 10:00:00,7.26,7.3,7.22,7.24,184393.0,7.2114,7.2512,7.1717,7.1916,184393.0
2019-11-13 10:05:00,7.24,7.28,7.2,7.26,154266.0,7.1916,7.2313,7.1518,7.2114,154266.0
2019-11-13 10:10:00,7.26,7.43,7.25,7.43,766072.0,7.2114,7.3803,7.2015,7.3803,766072.0
2019-11-13 10:15:00,7.43,7.43,7.33,7.41,442299.0,7.3803,7.3803,7.281,7.3604,442299.0
2019-11-13 10:20:00,7.41,7.53,7.36,7.5,949792.0,7.3604,7.4796,7.3108,7.4498,949792.0
2019-11-13 10:25:00,7.51,7.57,7.42,7.43,604955.0,7.4598,7.5194,7.3704,7.3803,604955.0
2019-11-13 10:30:00,7.44,7.48,7.41,7.42,258934.0,7.3902,7.43,7.3604,7.3704,258934.0
2019-11-13 10:35:00,7.41,7.44,7.36,7.43,207677.0,7.3604,7.3902,7.3108,7.3803,207677.0
2019-11-13 10:40:00,7.44,7.44,7.38,7.39,166574.0,7.3902,7.3902,7.3306,7.3406,166574.0
2019-11-13 10:45:00,7.38,7.43,7.34,7.41,192160.0,7.3306,7.3803,7.2909,7.3604,192160.0
2019-11-13 10:50:00,7.42,7.42,7.36,7.39,135608.0,7.3704,7.3704,7.3108,7.3406,135608.0
2019-11-13 10:55:00,7.39,7.39,7.27,7.28,211776.0,7.3406,7.3406,7.2214,7.2313,211776.0
2019-11-13 11:00:00,7.29,7.35,7.27,7.34,230197.0,7.2412,7.3008,7.2214,7.2909,230197.0
2019-11-13 11:05:00,7.33,7.4,7.31,7.37,171187.0,7.281,7.3505,7.2611,7.3207,171187.0
2019-11-13 11:10:00,7.37,7.37,7.31,7.35,91968.0,7.3207,7.3207,7.2611,7.3008,91968.0
2019-11-13 11:15:00,7.34,7.38,7.31,7.32,98395.0,7.2909,7.3306,7.2611,7.271,98395.0
2019-11-13 11:20:00,7.32,7.33,7.25,7.27,175333.0,7.271,7.281,7.2015,7.2214,175333.0
2019-11-13 11:25:00,7.27,7.32,7.25,7.29,107719.0,7.2214,7.271,7.2015,7.2412,107719.0
2019-11-13 11:30:00,7.29,7.32,7.26,7.3,139605.0,7.2412,7.271,7.2114,7.2512,139605.0
2019-11-13 11:35:00,7.3,7.37,7.25,7.35,174087.0,7.2512,7.3207,7.2015,7.3008,174087.0
2019-11-13 11:40:00,7.33,7.35,7.33,7.35,49809.0,7.281,7.3008,7.281,7.3008,49809.0
2019-11-13 11:45:00,7.35,7.35,7.3,7.3,59421.0,7.3008,7.3008,7.2512,7.2512,59421.0
2019-11-13 11:50:00,7.31,7.35,7.3,7.34,68394.0,7.2611,7.3008,7.2512,7.2909,68394.0
2019-11-13 11:55:00,7.33,7.34,7.27,7.27,76122.0,7.281,7.2909,7.2214,7.2214,76122.0
2019-11-13 12:00:00,7.28,7.28,7.22,7.25,161204.0,7.2313,7.2313,7.1717,7.2015,161204.0
2019-11-13 12:05:00,7.24,7.26,7.18,7.25,165305.0,7.1916,7.2114,7.132,7.2015,165305.0
2019-11-13 12:10:00,7.26,7.26,7.19,7.21,138663.0,7.2114,7.2114,7.1419,7.1618,138663.0
2019-11-13 12:15:00,7.21,7.26,7.2,7.24,105311.0,7.1618,7.2114,7.1518,7.1916,105311.0
2019-11-13 12:20:00,7.24,7.26,7.2,7.22,66652.0,7.1916,7.2114,7.1518,7.1717,66652.0
2019-11-13 12:25:00,7.22,7.24,7.21,7.22,30708.0,7.1717,7.1916,7.1618,7.1717,30708.0
2019-11-13 12:30:00,7.22,7.22,7.21,7.21,22491.0,7.1717,7.1717,7.1618,7.1618,22491.0
2019-11-13 12:35:00,7.22,7.24,7.21,7.22,61176.0,7.1717,7.1916,7.1618,7.1717,61176.0
2019-11-13 12:40:00,7.22,7.27,7.22,7.25,73701.0,7.1717,7.2214,7.1717,7.2015,73701.0
2019-11-13 12:45:00,7.24,7.25,7.23,7.24,27202.0,7.1916,7.2015,7.1816,7.1916,27202.0
2019-11-13 12:50:00,7.24,7.24,7.23,7.24,15161.0,7.1916,7.1916,7.1816,7.1916,15161.0
2019-11-13 12:55:00,7.23,7.24,7.23,7.24,30078.0,7.1816,7.1916,7.1816,7.1916,30078.0
2019-11-13 13:00:00,7.24,7.27,7.23,7.26,78019.0,7.1916,7.2214,7.1816,7.2114,78019.0
2019-11-13 13:05:00,7.25,7.35,7.25,7.35,130550.0,7.2015,7.3008,7.2015,7.3008,130550.0
2019-11-13 13:10:00,7.34,7.35,7.31,7.33,60192.0,7.2909,7.3008,7.2611,7.281,60192.0
2019-11-13 13:15:00,7.34,7.34,7.3,7.32,86411.0,7.2909,7.2909,7.2512,7.271,86411.0
2019-11-13 13:20:00,7.32,7.32,7.26,7.29,119481.0,7.271,7.271,7.2114,7.2412,119481.0
2019-11-13 13:25:00,7.28,7.29,7.25,7.26,42035.0,7.2313,7.2412,7.2015,7.2114,42035.0
2019-11-13 13:30:00,7.26,7.3,7.25,7.27,65007.0,7.2114,7.2512,7.2015,7.2214,65007.0
2019-11-13 13:35:00,7.27,7.34,7.27,7.32,109834.0,7.2214,7.2909,7.2214,7.271,109834.0
2019-11-13 13:40:00,7.33,7.33,7.27,7.28,253322.0,7.281,7.281,7.2214,7.2313,253322.0
2019-11-13 13:45:00,7.28,7.3,7.26,7.29,57883.0,7.2313,7.2512,7.2114,7.2412,57883.0
2019-11-13 13:50:00,7.29,7.3,7.26,7.27,83808.0,7.2412,7.2512,7.2114,7.2214,83808.0
2019-11-13 13:55:00,7.27,7.28,7.18,7.21,374048.0,7.2214,7.2313,7.132,7.1618,374048.0
2019-11-13 14:00:00,7.22,7.22,7.13,7.16,322205.0,7.1717,7.1717,7.0823,7.1121,322205.0
2019-11-13 14:05:00,7.16,7.16,7.11,7.14,221510.0,7.1121,7.1121,7.0624,7.0922,221510.0
2019-11-13 14:10:00,7.13,7.14,7.04,7.06,431443.0,7.0823,7.0922,6.9929,7.0128,431443.0
2019-11-13 14:15:00,7.05,7.12,7.05,7.08,218468.0,7.0028,7.0724,7.0028,7.0326,218468.0
2019-11-13 14:20:00,7.09,7.11,6.97,6.99,483944.0,7.0426,7.0624,6.9234,6.9432,483944.0
2019-11-13 14:25:00,6.99,7.01,6.87,6.89,574036.0,6.9432,6.9631,6.824,6.8439,574036.0
2019-11-13 14:30:00,6.89,6.9,6.71,6.89,958534.0,6.8439,6.8538,6.6651,6.8439,958534.0
2019-11-13 14:35:00,6.88,7.03,6.84,7.0,377788.0,6.834,6.983,6.7942,6.9532,377788.0
2019-11-13 14:40:00,7.0,7.12,6.96,7.09,483132.0,6.9532,7.0724,6.9134,7.0426,483132.0
2019-11-13 14:45:00,7.09,7.1,7.02,7.07,141772.0,7.0426,7.0525,6.973,7.0227,141772.0
2019-11-13 14:50:00,7.07,7.07,7.03,7.03,51285.0,7.0227,7.0227,6.983,6.983,51285.0
2019-11-13 14:55:00,7.04,7.12,7.03,7.11,129243.0,6.9929,7.0724,6.983,7.0624,129243.0
2019-11-13 15:00:00,7.11,7.12,7.05,7.07,172853.0,7.0624,7.0724,7.0028,7.0227,172853.0
2019-11-13 15:05:00,7.07,7.08,7.04,7.06,64022.0,7.0227,7.0326,6.9929,7.0128,64022.0
2019-11-13 15:10:00,7.05,7.07,7.05,7.07,73589.0,7.0028,7.0227,7.0028,7.0227,73589.0
2019-11-13 15:15:00,7.07,7.07,7.0,7.01,88889.0,7.0227,7.0227,6.9532,6.9631,88889.0
2019-11-13 15:20:00,7.02,7.04,7.0,7.04,136306.0,6.973,6.9929,6.9532,6.9929,136306.0
2019-11-13 15:25:00,7.04,7.04,7.03,7.04,43968.0,6.9929,6.9929,6.983,6.9929,43968.0
2019-11-13 15:30:00,7.03,7.06,7.0,7.0,170972.0,6.983,7.0128,6.9532,6.9532,170972.0
2019-11-13 15:35:00,7.0,7.02,6.99,7.02,179669.0,6.9532,6.973,6.9432,6.973,179669.0
2019-11-13 15:40:00,7.02,7.02,7.0,7.02,101753.0,6.973,6.973,6.9532,6.973,101753.0
2019-11-13 15:45:00,7.02,7.02,6.96,6.97,162330.0,6.973,6.973,6.9134,6.9234,162330.0
2019-11-13 15:50:00,6.97,6.98,6.86,6.86,314178.0,6.9234,6.9333,6.8141,6.8141,314178.0
2019-11-13 15:55:00,6.87,6.9,6.82,6.9,487825.0,6.824,6.8538,6.7744,6.8538,487825.0
2019-11-14 09:30:00,7.04,7.04,6.82,6.86,432647.0,6.9929,6.9929,6.7744,6.8141,432647.0
2019-11-14 09:35:00,6.87,6.88,6.81,6.84,267936.0,6.824,6.834,6.7644,6.7942,267936.0
2019-11-14 09:40:00,6.84,6.87,6.82,6.85,179946.0,6.7942,6.824,6.7744,6.8042,179946.0
2019-11-14 09:45:00,6.85,6.87,6.76,6.78,416670.0,6.8042,6.824,6.7148,6.7346,416670.0
2019-11-14 09:50:00,6.79,6.83,6.78,6.82,150559.0,6.7446,6.7843,6.7346,6.7744,150559.0
2019-11-14 09:55:00,6.82,6.85,6.8,6.82,140498.0,6.7744,6.8042,6.7545,6.7744,140498.0
2019-11-14 10:00:00,6.81,6.82,6.77,6.8,143269.0,6.7644,6.7744,6.7247,6.7545,143269.0
2019-11-14 10:05:00,6.8,6.8,6.66,6.67,379830.0,6.7545,6.7545,6.6154,6.6254,379830.0
2019-11-14 10:10:00,6.68,6.71,6.63,6.64,261329.0,6.6353,6.6651,6.5856,6.5956,261329.0
2019-11-14 10:15:00,6.65,6.67,6.54,6.64,427791.0,6.6055,6.6254,6.4962,6.5956,427791.0
2019-11-14 10:20:00,6.64,6.68,6.62,6.67,206669.0,6.5956,6.6353,6.5757,6.6254,206669.0
2019-11-14 10:25:00,6.67,6.67,6.62,6.62,184664.0,6.6254,6.6254,6.5757,6.5757,184664.0
2019-11-14 10:30:00,6.63,6.63,6.56,6.59,199121.0,6.5856,6.5856,6.5161,6.5459,199121.0
2019-11-14 10:35:00,6.59,6.59,6.56,6.57,98926.0,6.5459,6.5459,6.5161,6.526,98926.0
2019-11-14 10:40:00,6.57,6.57,6.53,6.56,166400.0,6.526,6.526,6.4863,6.5161,166400.0
2019-11-14 10:45:00,6.56,6.61,6.56,6.56,163896.0,6.5161,6.5658,6.5161,6.5161,163896.0
2019-11-14 10:50:00,6.57,6.6,6.56,6.6,93946.0,6.526,6.5558,6.5161,6.5558,93946.0
2019-11-14 10:55:00,6.59,6.61,6.58,6.58,91418.0,6.5459,6.5658,6.536,6.536,91418.0
2019-11-14 11:00:00,6.58,6.62,6.57,6.59,225229.0,6.536,6.5757,6.526,6.5459,225229.0
2019-11-14 11:05:00,6.59,6.61,6.59,6.6,97248.0,6.5459,6.5658,6.5459,6.5558,97248.0
2019-11-14 11:10:00,6.6,6.61,6.59,6.6,86011.0,6.5558,6.5658,6.5459,6.5558,86011.0
2019-11-14 11:15:00,6.6,6.6,6.55,6.55,125490.0,6.5558,6.5558,6.5062,6.5062,125490.0
2019-11-14 11:20:00,6.55,6.56,6.5,6.52,162256.0,6.5062,6.5161,6.4565,6.4764,162256.0
2019-11-14 11:25:00,6.52,6.53,6.51,6.52,88850.0,6.4764,6.4863,6.4664,6.4764,88850.0
2019-11-14 11:30:00,6.51,6.52,6.47,6.51,440253.0,6.4664,6.4764,6.4267,6.4664,440253.0
2019-11-14 11:35:00,6.5,6.51,6.5,6.5,39593.0,6.4565,6.4664,6.4565,6.4565,39593.0
2019-11-14 11:40:00,6.51,6.52,6.5,6.5,58410.0,6.4664,6.4764,6.4565,6.4565,58410.0
2019-11-14 11:45:00,6.5,6.51,6.5,6.5,49021.0,6.4565,6.4664,6.4565,6.4565,49021.0
2019-11-14 11:50:00,6.5,6.51,6.42,6.44,302986.0,6.4565,6.4664,6.377,6.3969,302986.0
2019-11-14 11:55:00,6.44,6.44,6.38,6.4,329572.0,6.3969,6.3969,6.3373,6.3572,329572.0
2019-11-14 12:00:00,6.41,6.44,6.4,6.44,147856.0,6.3671,6.3969,6.3572,6.3969,147856.0
2019-11-14 12:05:00,6.44,6.46,6.43,6.44,122577.0,6.3969,6.4168,6.387,6.3969,122577.0
2019-11-14 12:10:00,6.44,6.49,6.43,6.49,140572.0,6.3969,6.4466,6.387,6.4466,140572.0
2019-11-14 12:15:00,6.5,6.5,6.47,6.48,107477.0,6.4565,6.4565,6.4267,6.4366,107477.0
2019-11-14 12:20:00,6.49,6.52,6.47,6.5,265763.0,6.4466,6.4764,6.4267,6.4565,265763.0
2019-11-14 12:25:00,6.5,6.56,6.49,6.56,401726.0,6.4565,6.5161,6.4466,6.5161,401726.0
2019-11-14 12:30:00,6.56,6.65,6.55,6.62,287063.0,6.5161,6.6055,6.5062,6.5757,287063.0
2019-11-14 12:35:00,6.62,6.66,6.61,6.64,170372.0,6.5757,6.6154,6.5658,6.5956,170372.0
2019-11-14 12:40:00,6.64,6.66,6.63,6.66,319962.0,6.5956,6.6154,6.5856,6.6154,319962.0
2019-11-14 12:45:00,6.66,6.71,6.66,6.7,235421.0,6.6154,6.6651,6.6154,6.6552,235421.0
2019-11-14 12:50:00,6.69,6.7,6.68,6.68,77386.0,6.6452,6.6552,6.6353,6.6353,77386.0
2019-11-14 12:55:00,6.69,6.71,6.65,6.7,190721.0,6.6452,6.6651,6.6055,6.6552,190721.0
2019-11-14 13:00:00,6.69,6.7,6.69,6.7,41132.0,6.6452,6.6552,6.6452,6.6552,41132.0
2019-11-14 13:05:00,6.7,6.82,6.69,6.81,311683.0,6.6552,6.7744,6.6452,6.7644,311683.0
2019-11-14 13:10:00,6.81,6.82,6.78,6.79,109951.0,6.7644,6.7744,6.7346,6.7446,109951.0
2019-11-14 13:15:00,6.79,6.8,6.76,6.76,47769.0,6.7446,6.7545,6.7148,6.7148,47769.0
2019-11-14 13:20:00,6.76,6.77,6.73,6.77,153732.0,6.7148,6.7247,6.685,6.7247,153732.0
2019-11-14 13:25:00,6.77,6.77,6.75,6.75,37524.0,6.7247,6.7247,6.7048,6.7048,37524.0
2019-11-14 13:30:00,6.75,6.77,6.75,6.76,21387.0,6.7048,6.7247,6.7048,6.7148,21387.0
2019-11-14 13:35:00,6.76,6.78,6.76,6.76,53446.0,6.7148,6.7346,6.7148,6.7148,53446.0
2019-11-14 13:40:00,6.76,6.77,6.75,6.77,48246.0,6.7148,6.7247,6.7048,6.7247,48246.0
2019-11-14 13:45:00,6.76,6.78,6.76,6.78,57892.0,6.7148,6.7346,6.7148,6.7346,57892.0
2019-11-14 13:50:00,6.78,6.78,6.77,6.77,23480.0,6.7346,6.7346,6.7247,6.7247,23480.0
2019-11-14 13:55:00,6.77,6.79,6.76,6.78,35606.0,6.7247,6.7446,6.7148,6.7346,35606.0
2019-11-14 14:00:00,6.78,6.78,6.77,6.77,24278.0,6.7346,6.7346,6.7247,6.7247,24278.0
2019-11-14 14:05:00,6.77,6.78,6.76,6.77,47312.0,6.7247,6.7346,6.7148,6.7247,47312.0
2019-11-14 14:10:00,6.76,6.77,6.76,6.76,33400.0,6.7148,6.7247,6.7148,6.7148,33400.0
2019-11-14 14:15:00,6.77,6.77,6.73,6.74,94209.0,6.7247,6.7247,6.685,6.6949,94209.0
2019-11-14 14:20:00,6.74,6.75,6.73,6.74,53195.0,6.6949,6.7048,6.685,6.6949,53195.0
2019-11-14 14:25:00,6.74,6.76,6.73,6.75,23073.0,6.6949,6.7148,6.685,6.7048,23073.0
2019-11-14 14:30:00,6.75,6.75,6.74,6.74,19279.0,6.7048,6.7048,6.6949,6.6949,19279.0
2019-11-14 14:35:00,6.75,6.76,6.72,6.72,55680.0,6.7048,6.7148,6.675,6.675,55680.0
2019-11-14 14:40:00,6.72,6.72,6.68,6.71,94278.0,6.675,6.675,6.6353,6.6651,94278.0
2019-11-14 14:45:00,6.7,6.73,6.69,6.73,111679.0,6.6552,6.685,6.6452,6.685,111679.0
2019-11-14 14:50:00,6.74,6.75,6.69,6.69,91414.0,6.6949,6.7048,6.6452,6.6452,91414.0
2019-11-14 14:55:00,6.7,6.72,6.69,6.72,49661.0,6.6552,6.675,6.6452,6.675,49661.0
2019-11-14 15:00:00,6.72,6.72,6.71,6.72,13535.0,6.675,6.675,6.6651,6.675,13535.0
2019-11-14 15:05:00,6.71,6.73,6.71,6.72,28932.0,6.6651,6.685,6.6651,6.675,28932.0
2019-11-14 15:10:00,6.72,6.77,6.72,6.77,70821.0,6.675,6.7247,6.675,6.7247,70821.0
2019-11-14 15:15:00,6.77,6.77,6.75,6.76,70451.0,6.7247,6.7247,6.7048,6.7148,70451.0
2019-11-14 15:20:00,6.76,6.81,6.71,6.74,375871.0,6.7148,6.7644,6.6651,6.6949,375871.0
2019-11-14 15:25:00,6.75,6.76,6.74,6.75,143639.0,6.7048,6.7148,6.6949,6.7048,143639.0
2019-11-14 15:30:00,6.75,6.76,6.7,6.71,196545.0,6.7048,6.7148,6.6552,6.6651,196545.0
2019-11-14 15:35:00,6.71,6.74,6.67,6.73,156982.0,6.6651,6.6949,6.6254,6.685,156982.0
2019-11-14 15:40:00,6.73,6.76,6.72,6.75,87779.0,6.685,6.7148,6.675,6.7048,87779.0
2019-11-14 15:45:00,6.75,6.76,6.72,6.75,119927.0,6.7048,6.7148,6.675,6.7048,119927.0
2019-11-14 15:50:00,6.75,6.75,6.69,6.71,73328.0,6.7048,6.7048,6.6452,6.6651,73328.0
2019-11-14 15:55:00,6.7,6.73,6.68,6.71,244147.0,6.6552,6.685,6.6353,6.6651,244147.0
2019-11-15 09:30:00,6.76,6.99,6.75,6.88,351970.0,6.7148,6.9432,6.7048,6.834,351970.0
2019-11-15 09:35:00,6.88,6.95,6.87,6.94,192288.0,6.834,6.9035,6.824,6.8936,192288.0
2019-11-15 09:40:00,6.94,7.1,6.9,7.08,447379.0,6.8936,7.0525,6.8538,7.0326,447379.0
2019-11-15 09:45:00,7.08,7.15,7.03,7.13,531799.0,7.0326,7.1022,6.983,7.0823,531799.0
2019-11-15 09:50:00,7.12,7.13,7.06,7.12,270936.0,7.0724,7.0823,7.0128,7.0724,270936.0
2019-11-15 09:55:00,7.11,7.14,7.08,7.11,444041.0,7.0624,7.0922,7.0326,7.0624,444041.0
2019-11-15 10:00:00,7.1,7.12,7.06,7.1,304327.0,7.0525,7.0724,7.0128,7.0525,304327.0
2019-11-15 10:05:00,7.1,7.2,7.09,7.16,316523.0,7.0525,7.1518,7.0426,7.1121,316523.0
2019-11-15 10:10:00,7.17,7.35,7.14,7.31,545120.0,7.122,7.3008,7.0922,7.2611,545120.0
2019-11-15 10:15:00,7.32,7.4,7.26,7.4,975263.0,7.271,7.3505,7.2114,7.3505,975263.0
2019-11-15 10:20:00,7.4,7.49,7.35,7.4,922071.0,7.3505,7.4399,7.3008,7.3505,922071.0
2019-11-15 10:25:00,7.41,7.42,7.29,7.41,508714.0,7.3604,7.3704,7.2412,7.3604,508714.0
2019-11-15 10:30:00,7.42,7.42,7.22,7.27,366664.0,7.3704,7.3704,7.1717,7.2214,366664.0
2019-11-15 10:35:00,7.26,7.3,7.2,7.27,452887.0,7.2114,7.2512,7.1518,7.2214,452887.0
2019-11-15 10:40:00,7.26,7.33,7.24,7.28,177431.0,7.2114,7.281,7.1916,7.2313,177431.0
2019-11-15 10:45:00,7.27,7.28,7.25,7.27,154915.0,7.2214,7.2313,7.2015,7.2214,154915.0
2019-11-15 10:50:00,7.26,7.3,7.26,7.29,136329.0,7.2114,7.2512,7.2114,7.2412,136329.0
2019-11-15 10:55:00,7.29,7.3,7.26,7.28,93353.0,7.2412,7.2512,7.2114,7.2313,93353.0
2019-11-15 11:00:00,7.27,7.3,7.26,7.29,184956.0,7.2214,7.2512,7.2114,7.2412,184956.0
2019-11-15 11:05:00,7.29,7.31,7.27,7.3,223992.0,7.2412,7.2611,7.2214,7.2512,223992.0
2019-11-15 11:10:00,7.29,7.4,7.29,7.4,306723.0,7.2412,7.3505,7.2412,7.3505,306723.0
2019-11-15 11:15:00,7.4,7.4,7.33,7.33,182561.0,7.3505,7.3505,7.281,7.281,182561.0
2019-11-15 11:20:00,7.33,7.4,7.31,7.37,258929.0,7.281,7.3505,7.2611,7.3207,258929.0
2019-11-15 11:25:00,7.37,7.39,7.34,7.38,132197.0,7.3207,7.3406,7.2909,7.3306,132197.0
2019-11-15 11:30:00,7.38,7.4,7.34,7.38,180891.0,7.3306,7.3505,7.2909,7.3306,180891.0
2019-11-15 11:35:00,7.37,7.41,7.37,7.39,285973.0,7.3207,7.3604,7.3207,7.3406,285973.0
2019-11-15 11:40:00,7.39,7.4,7.3,7.33,186918.0,7.3406,7.3505,7.2512,7.281,186918.0
2019-11-15 11:45:00,7.33,7.37,7.3,7.36,96341.0,7.281,7.3207,7.2512,7.3108,96341.0
2019-11-15 11:50:00,7.36,7.37,7.32,7.34,60823.0,7.3108,7.3207,7.271,7.2909,60823.0
2019-11-15 11:55:00,7.34,7.35,7.31,7.32,54422.0,7.2909,7.3008,7.2611,7.271,54422.0
2019-11-15 12:00:00,7.32,7.33,7.28,7.29,116724.0,7.271,7.281,7.2313,7.2412,116724.0
2019-11-15 12:05:00,7.29,7.32,7.27,7.32,152739.0,7.2412,7.271,7.2214,7.271,152739.0
2019-11-15 12:10:00,7.32,7.37,7.31,7.35,112277.0,7.271,7.3207,7.2611,7.3008,112277.0
2019-11-15 12:15:00,7.36,7.36,7.32,7.34,65412.0,7.3108,7.3108,7.271,7.2909,65412.0
2019-11-15 12:20:00,7.34,7.35,7.28,7.31,104496.0,7.2909,7.3008,7.2313,7.2611,104496.0
2019-11-15 12:25:00,7.3,7.33,7.3,7.31,71427.0,7.2512,7.281,7.2512,7.2611,71427.0
2019-11-15 12:30:00,7.3,7.32,7.28,7.32,92748.0,7.2512,7.271,7.2313,7.271,92748.0
2019-11-15 12:35:00,7.31,7.37,7.31,7.35,173830.0,7.2611,7.3207,7.2611,7.3008,173830.0
2019-11-15 12:40:00,7.36,7.4,7.34,7.4,290343.0,7.3108,7.3505,7.2909,7.3505,290343.0
2019-11-15 12:45:00,7.39,7.4,7.33,7.38,86117.0,7.3406,7.3505,7.281,7.3306,86117.0
2019-11-15 12:50:00,7.38,7.38,7.32,7.33,79810.0,7.3306,7.3306,7.271,7.281,79810.0
2019-11-15 12:55:00,7.33,7.34,7.29,7.31,88582.0,7.281,7.2909,7.2412,7.2611,88582.0
2019-11-15 13:00:00,7.31,7.37,7.3,7.35,73707.0,7.2611,7.3207,7.2512,7.3008,73707.0
2019-11-15 13:05:00,7.36,7.36,7.34,7.35,52167.0,7.3108,7.3108,7.2909,7.3008,52167.0
2019-11-15 13:10:00,7.35,7.36,7.32,7.36,56042.0,7.3008,7.3108,7.271,7.3108,56042.0
2019-11-15 13:15:00,7.36,7.36,7.33,7.33,18924.0,7.3108,7.3108,7.281,7.281,18924.0
2019-11-15 13:20:00,7.34,7.34,7.32,7.33,31760.0,7.2909,7.2909,7.271,7.281,31760.0
2019-11-15 13:25:00,7.33,7.36,7.33,7.34,84141.0,7.281,7.3108,7.281,7.2909,84141.0
2019-11-15 13:30:00,7.33,7.36,7.31,7.34,94143.0,7.281,7.3108,7.2611,7.2909,94143.0
2019-11-15 13:35:00,7.35,7.35,7.32,7.32,28098.0,7.3008,7.3008,7.271,7.271,28098.0
2019-11-15 13:40:00,7.33,7.39,7.29,7.39,439148.0,7.281,7.3406,7.2412,7.3406,439148.0
2019-11-15 13:45:00,7.38,7.39,7.34,7.35,108443.0,7.3306,7.3406,7.2909,7.3008,108443.0
2019-11-15 13:50:00,7.34,7.35,7.34,7.35,35395.0,7.2909,7.3008,7.2909,7.3008,35395.0
2019-11-15 13:55:00,7.35,7.35,7.33,7.33,66408.0,7.3008,7.3008,7.281,7.281,66408.0
2019-11-15 14:00:00,7.33,7.34,7.32,7.33,48537.0,7.281,7.2909,7.271,7.281,48537.0
2019-11-15 14:05:00,7.33,7.35,7.32,7.33,88397.0,7.281,7.3008,7.271,7.281,88397.0
2019-11-15 14:10:00,7.34,7.34,7.31,7.33,111552.0,7.2909,7.2909,7.2611,7.281,111552.0
2019-11-15 14:15:00,7.34,7.35,7.33,7.33,82690.0,7.2909,7.3008,7.281,7.281,82690.0
2019-11-15 14:20:00,7.33,7.34,7.31,7.32,28777.0,7.281,7.2909,7.2611,7.271,28777.0
2019-11-15 14:25:00,7.32,7.34,7.28,7.34,349497.0,7.271,7.2909,7.2313,7.2909,349497.0
2019-11-15 14:30:00,7.34,7.39,7.33,7.33,164183.0,7.2909,7.3406,7.281,7.281,164183.0
2019-11-15 14:35:00,7.33,7.37,7.33,7.36,49051.0,7.281,7.3207,7.281,7.3108,49051.0
2019-11-15 14:40:00,7.36,7.38,7.33,7.37,66315.0,7.3108,7.3306,7.281,7.3207,66315.0
2019-11-15 14:45:00,7.37,7.38,7.36,7.38,116127.0,7.3207,7.3306,7.3108,7.3306,116127.0
2019-11-15 14:50:00,7.38,7.39,7.37,7.38,67432.0,7.3306,7.3406,7.3207,7.3306,67432.0
2019-11-15 14:55:00,7.38,7.38,7.37,7.38,80405.0,7.3306,7.3306,7.3207,7.3306,80405.0
2019-11-15 15:00:00,7.37,7.38,7.35,7.36,100205.0,7.3207,7.3306,7.3008,7.3108,100205.0
2019-11-15 15:05:00,7.35,7.36,7.34,7.35,82182.0,7.3008,7.3108,7.2909,7.3008,82182.0
2019-11-15 15:10:00,7.35,7.36,7.34,7.35,51494.0,7.3008,7.3108,7.2909,7.3008,51494.0
2019-11-15 15:15:00,7.35,7.38,7.34,7.35,210196.0,7.3008,7.3306,7.2909,7.3008,210196.0
2019-11-15 15:20:00,7.36,7.36,7.34,7.36,56628.0,7.3108,7.3108,7.2909,7.3108,56628.0
2019-11-15 15:25:00,7.36,7.38,7.34,7.36,182552.0,7.3108,7.3306,7.2909,7.3108,182552.0
2019-11-15 15:30:00,7.37,7.39,7.36,7.38,177693.0,7.3207,7.3406,7.3108,7.3306,177693.0
2019-11-15 15:35:00,7.39,7.39,7.31,7.34,306900.0,7.3406,7.3406,7.2611,7.2909,306900.0
2019-11-15 15:40:00,7.34,7.35,7.29,7.31,299368.0,7.2909,7.3008,7.2412,7.2611,299368.0
2019-11-15 15:45:00,7.31,7.37,7.3,7.36,576532.0,7.2611,7.3207,7.2512,7.3108,576532.0
2019-11-15 15:50:00,7.36,7.37,7.35,7.37,227615.0,7.3108,7.3207,7.3008,7.3207,227615.0
2019-11-15 15:55:00,7.37,7.42,7.36,7.41,895119.0,7.3207,7.3704,7.3108,7.3604,895119.0
2019-11-18 09:30:00,7.7,7.94,7.66,7.86,1412082.0,7.6485,7.8869,7.6088,7.8074,1412082.0
2019-11-18 09:35:00,7.85,7.96,7.7,7.71,1704694.0,7.7975,7.9067,7.6485,7.6584,1704694.0
2019-11-18 09:40:00,7.71,7.77,7.54,7.66,583897.0,7.6584,7.718,7.4896,7.6088,583897.0
2019-11-18 09:45:00,7.66,7.81,7.65,7.7,381169.0,7.6088,7.7577,7.5988,7.6485,381169.0
2019-11-18 09:50:00,7.7,7.72,7.49,7.52,763521.0,7.6485,7.6684,7.4399,7.4697,763521.0
2019-11-18 09:55:00,7.52,7.6,7.44,7.57,414940.0,7.4697,7.5492,7.3902,7.5194,414940.0
2019-11-18 10:00:00,7.57,7.67,7.57,7.61,331425.0,7.5194,7.6187,7.5194,7.5591,331425.0
2019-11-18 10:05:00,7.6,7.7,7.6,7.68,205405.0,7.5492,7.6485,7.5492,7.6286,205405.0
2019-11-18 10:10:00,7.68,7.7,7.5,7.54,498314.0,7.6286,7.6485,7.4498,7.4896,498314.0
2019-11-18 10:15:00,7.54,7.57,7.51,7.54,438473.0,7.4896,7.5194,7.4598,7.4896,438473.0
2019-11-18 10:20:00,7.54,7.55,7.47,7.5,267250.0,7.4896,7.4995,7.42,7.4498,267250.0
2019-11-18 10:25:00,7.5,7.5,7.33,7.37,454749.0,7.4498,7.4498,7.281,7.3207,454749.0
2019-11-18 10:30:00,7.38,7.43,7.34,7.38,169247.0,7.3306,7.3803,7.2909,7.3306,169247.0
2019-11-18 10:35:00,7.39,7.39,7.31,7.37,223858.0,7.3406,7.3406,7.2611,7.3207,223858.0
2019-11-18 10:40:00,7.37,7.4,7.28,7.29,286495.0,7.3207,7.3505,7.2313,7.2412,286495.0
2019-11-18 10:45:00,7.29,7.3,7.25,7.26,182991.0,7.2412,7.2512,7.2015,7.2114,182991.0
2019-11-18 10:50:00,7.26,7.27,7.12,7.17,562077.0,7.2114,7.2214,7.0724,7.122,562077.0
2019-11-18 10:55:00,7.18,7.19,7.08,7.16,475536.0,7.132,7.1419,7.0326,7.1121,475536.0
2019-11-18 11:00:00,7.16,7.17,7.11,7.16,218959.0,7.1121,7.122,7.0624,7.1121,218959.0
2019-11-18 11:05:00,7.16,7.19,7.12,7.17,417322.0,7.1121,7.1419,7.0724,7.122,417322.0
2019-11-18 11:10:00,7.17,7.23,7.15,7.21,406575.0,7.122,7.1816,7.1022,7.1618,406575.0
2019-11-18 11:15:00,7.21,7.22,7.16,7.18,280073.0,7.1618,7.1717,7.1121,7.132,280073.0
2019-11-18 11:20:00,7.19,7.22,7.17,7.2,133490.0,7.1419,7.1717,7.122,7.1518,133490.0
2019-11-18 11:25:00,7.2,7.2,7.18,7.19,84892.0,7.1518,7.1518,7.132,7.1419,84892.0
2019-11-18 11:30:00,7.2,7.21,7.18,7.2,156390.0,7.1518,7.1618,7.132,7.1518,156390.0
2019-11-18 11:35:00,7.2,7.2,7.17,7.17,93950.0,7.1518,7.1518,7.122,7.122,93950.0
2019-11-18 11:40:00,7.18,7.19,7.17,7.18,41032.0,7.132,7.1419,7.122,7.132,41032.0
2019-11-18 11:45:00,7.17,7.21,7.17,7.18,96832.0,7.122,7.1618,7.122,7.132,96832.0
2019-11-18 11:50:00,7.19,7.2,7.18,7.19,78821.0,7.1419,7.1518,7.132,7.1419,78821.0
2019-11-18 11:55:00,7.18,7.19,7.18,7.19,211828.0,7.132,7.1419,7.132,7.1419,211828.0
2019-11-18 12:00:00,7.19,7.19,7.18,7.19,38794.0,7.1419,7.1419,7.132,7.1419,38794.0
2019-11-18 12:05:00,7.19,7.19,7.12,7.13,305002.0,7.1419,7.1419,7.0724,7.0823,305002.0
2019-11-18 12:10:00,7.13,7.13,7.0,7.01,712934.0,7.0823,7.0823,6.9532,6.9631,712934.0
2019-11-18 12:15:00,7.02,7.08,7.01,7.02,322579.0,6.973,7.0326,6.9631,6.973,322579.0
2019-11-18 12:20:00,7.03,7.1,7.02,7.02,416253.0,6.983,7.0525,6.973,6.973,416253.0
2019-11-18 12:25:00,7.03,7.05,7.0,7.03,622483.0,6.983,7.0028,6.9532,6.983,622483.0
2019-11-18 12:30:00,7.03,7.03,6.96,7.0,415640.0,6.983,6.983,6.9134,6.9532,415640.0
2019-11-18 12:35:00,7.0,7.05,6.98,7.03,160478.0,6.9532,7.0028,6.9333,6.983,160478.0
2019-11-18 12:40:00,7.03,7.06,7.02,7.05,254413.0,6.983,7.0128,6.973,7.0028,254413.0
2019-11-18 12:45:00,7.04,7.05,6.99,7.01,173375.0,6.9929,7.0028,6.9432,6.9631,173375.0
2019-11-18 12:50:00,7.01,7.07,7.01,7.04,201400.0,6.9631,7.0227,6.9631,6.9929,201400.0
2019-11-18 12:55:00,7.04,7.13,7.02,7.13,359024.0,6.9929,7.0823,6.973,7.0823,359024.0
2019-11-18 13:00:00,7.13,7.18,7.08,7.12,219798.0,7.0823,7.132,7.0326,7.0724,219798.0
2019-11-18 13:05:00,7.12,7.13,7.05,7.08,81493.0,7.0724,7.0823,7.0028,7.0326,81493.0
2019-11-18 13:10:00,7.08,7.1,7.07,7.08,37981.0,7.0326,7.0525,7.0227,7.0326,37981.0
2019-11-18 13:15:00,7.08,7.11,7.07,7.1,38141.0,7.0326,7.0624,7.0227,7.0525,38141.0
2019-11-18 13:20:00,7.1,7.1,7.09,7.1,39280.0,7.0525,7.0525,7.0426,7.0525,39280.0
2019-11-18 13:25:00,7.1,7.13,7.04,7.12,232333.0,7.0525,7.0823,6.9929,7.0724,232333.0
2019-11-18 13:30:00,7.13,7.13,7.09,7.11,102217.0,7.0823,7.0823,7.0426,7.0624,102217.0
2019-11-18 13:35:00,7.11,7.13,7.1,7.12,238134.0,7.0624,7.0823,7.0525,7.0724,238134.0
2019-11-18 13:40:00,7.12,7.12,7.09,7.12,55665.0,7.0724,7.0724,7.0426,7.0724,55665.0
2019-11-18 13:45:00,7.12,7.12,7.08,7.09,28328.0,7.0724,7.0724,7.0326,7.0426,28328.0
2019-11-18 13:50:00,7.09,7.12,7.07,7.1,64435.0,7.0426,7.0724,7.0227,7.0525,64435.0
2019-11-18 13:55:00,7.1,7.11,7.09,7.11,21569.0,7.0525,7.0624,7.0426,7.0624,21569.0
2019-11-18 14:00:00,7.1,7.11,7.07,7.09,21677.0,7.0525,7.0624,7.0227,7.0426,21677.0
2019-11-18 14:05:00,7.08,7.11,7.08,7.1,50411.0,7.0326,7.0624,7.0326,7.0525,50411.0
2019-11-18 14:10:00,7.09,7.1,7.05,7.07,65397.0,7.0426,7.0525,7.0028,7.0227,65397.0
2019-11-18 14:15:00,7.07,7.1,7.06,7.1,239192.0,7.0227,7.0525,7.0128,7.0525,239192.0
2019-11-18 14:20:00,7.1,7.1,7.08,7.09,30354.0,7.0525,7.0525,7.0326,7.0426,30354.0
2019-11-18 14:25:00,7.08,7.09,7.08,7.08,27749.0,7.0326,7.0426,7.0326,7.0326,27749.0
2019-11-18 14:30:00,7.08,7.13,7.08,7.11,150113.0,7.0326,7.0823,7.0326,7.0624,150113.0
2019-11-18 14:35:00,7.11,7.14,7.11,7.14,96626.0,7.0624,7.0922,7.0624,7.0922,96626.0
2019-11-18 14:40:00,7.14,7.15,7.1,7.11,72296.0,7.0922,7.1022,7.0525,7.0624,72296.0
2019-11-18 14:45:00,7.11,7.13,7.11,7.12,50582.0,7.0624,7.0823,7.0624,7.0724,50582.0
2019-11-18 14:50:00,7.12,7.13,7.11,7.12,51948.0,7.0724,7.0823,7.0624,7.0724,51948.0
2019-11-18 14:55:00,7.11,7.12,7.11,7.12,28874.0,7.0624,7.0724,7.0624,7.0724,28874.0
2019-11-18 15:00:00,7.12,7.12,7.08,7.09,108004.0,7.0724,7.0724,7.0326,7.0426,108004.0
2019-11-18 15:05:00,7.1,7.1,7.03,7.08,133494.0,7.0525,7.0525,6.983,7.0326,133494.0
2019-11-18 15:10:00,7.08,7.09,7.07,7.08,68858.0,7.0326,7.0426,7.0227,7.0326,68858.0
2019-11-18 15:15:00,7.08,7.09,7.05,7.05,136448.0,7.0326,7.0426,7.0028,7.0028,136448.0
2019-11-18 15:20:00,7.06,7.1,7.05,7.08,131139.0,7.0128,7.0525,7.0028,7.0326,131139.0
2019-11-18 15:25:00,7.08,7.11,7.06,7.11,62349.0,7.0326,7.0624,7.0128,7.0624,62349.0
2019-11-18 15:30:00,7.1,7.12,7.09,7.11,89222.0,7.0525,7.0724,7.0426,7.0624,89222.0
2019-11-18 15:35:00,7.11,7.13,7.09,7.11,125721.0,7.0624,7.0823,7.0426,7.0624,125721.0
2019-11-18 15:40:00,7.11,7.12,7.1,7.12,146086.0,7.0624,7.0724,7.0525,7.0724,146086.0
2019-11-18 15:45:00,7.12,7.12,7.09,7.11,205745.0,7.0724,7.0724,7.0426,7.0624,205745.0
2019-11-18 15:50:00,7.11,7.12,7.09,7.12,140825.0,7.0624,7.0724,7.0426,7.0724,140825.0
2019-11-18 15:55:00,7.12,7.13,7.07,7.07,621579.0,7.0724,7.0823,7.0227,7.0227,621579.0
2019-11-19 09:30:00,7.07,7.09,6.84,6.85,444712.0,7.0227,7.0426,6.7942,6.8042,444712.0
2019-11-19 09:35:00,6.84,7.0,6.81,6.96,352151.0,6.7942,6.9532,6.7644,6.9134,352151.0
2019-11-19 09:40:00,6.95,7.08,6.94,7.03,339618.0,6.9035,7.0326,6.8936,6.983,339618.0
2019-11-19 09:45:00,7.04,7.06,6.99,7.0,292309.0,6.9929,7.0128,6.9432,6.9532,292309.0
2019-11-19 09:50:00,7.0,7.02,6.94,6.99,509807.0,6.9532,6.973,6.8936,6.9432,509807.0
2019-11-19 09:55:00,6.99,7.02,6.96,6.97,206599.0,6.9432,6.973,6.9134,6.9234,206599.0
2019-11-19 10:00:00,6.96,6.98,6.9,6.9,152065.0,6.9134,6.9333,6.8538,6.8538,152065.0
2019-11-19 10:05:00,6.9,6.93,6.86,6.9,224525.0,6.8538,6.8836,6.8141,6.8538,224525.0
2019-11-19 10:10:00,6.9,6.95,6.9,6.94,169614.0,6.8538,6.9035,6.8538,6.8936,169614.0
2019-11-19 10:15:00,6.94,7.01,6.93,7.0,175536.0,6.8936,6.9631,6.8836,6.9532,175536.0
2019-11-19 10:20:00,7.0,7.0,6.95,6.98,128686.0,6.9532,6.9532,6.9035,6.9333,128686.0
2019-11-19 10:25:00,6.98,6.99,6.96,6.96,43623.0,6.9333,6.9432,6.9134,6.9134,43623.0
2019-11-19 10:30:00,6.97,7.0,6.96,6.99,84270.0,6.9234,6.9532,6.9134,6.9432,84270.0
2019-11-19 10:35:00,6.99,7.0,6.96,6.99,92445.0,6.9432,6.9532,6.9134,6.9432,92445.0
2019-11-19 10:40:00,6.99,6.99,6.93,6.93,63343.0,6.9432,6.9432,6.8836,6.8836,63343.0
2019-11-19 10:45:00,6.93,6.94,6.91,6.93,92084.0,6.8836,6.8936,6.8638,6.8836,92084.0
2019-11-19 10:50:00,6.92,6.96,6.92,6.94,113154.0,6.8737,6.9134,6.8737,6.8936,113154.0
2019-11-19 10:55:00,6.94,6.95,6.9,6.93,111125.0,6.8936,6.9035,6.8538,6.8836,111125.0
2019-11-19 11:00:00,6.93,6.95,6.92,6.95,38026.0,6.8836,6.9035,6.8737,6.9035,38026.0
2019-11-19 11:05:00,6.95,6.95,6.91,6.91,58129.0,6.9035,6.9035,6.8638,6.8638,58129.0
2019-11-19 11:10:00,6.91,6.92,6.9,6.9,83248.0,6.8638,6.8737,6.8538,6.8538,83248.0
2019-11-19 11:15:00,6.9,6.95,6.87,6.95,241205.0,6.8538,6.9035,6.824,6.9035,241205.0
2019-11-19 11:20:00,6.94,6.97,6.93,6.95,181323.0,6.8936,6.9234,6.8836,6.9035,181323.0
2019-11-19 11:25:00,6.95,6.95,6.9,6.92,86470.0,6.9035,6.9035,6.8538,6.8737,86470.0
2019-11-19 11:30:00,6.92,6.93,6.9,6.92,47633.0,6.8737,6.8836,6.8538,6.8737,47633.0
2019-11-19 11:35:00,6.92,6.95,6.91,6.95,96858.0,6.8737,6.9035,6.8638,6.9035,96858.0
2019-11-19 11:40:00,6.95,6.95,6.91,6.92,97109.0,6.9035,6.9035,6.8638,6.8737,97109.0
2019-11-19 11:45:00,6.92,6.92,6.91,6.92,30821.0,6.8737,6.8737,6.8638,6.8737,30821.0
2019-11-19 11:50:00,6.91,6.92,6.84,6.88,282629.0,6.8638,6.8737,6.7942,6.834,282629.0
2019-11-19 11:55:00,6.88,6.89,6.83,6.88,286391.0,6.834,6.8439,6.7843,6.834,286391.0
2019-11-19 12:00:00,6.88,6.89,6.85,6.86,49334.0,6.834,6.8439,6.8042,6.8141,49334.0
2019-11-19 12:05:00,6.85,6.86,6.85,6.85,78710.0,6.8042,6.8141,6.8042,6.8042,78710.0
2019-11-19 12:10:00,6.85,6.87,6.85,6.86,62976.0,6.8042,6.824,6.8042,6.8141,62976.0
2019-11-19 12:15:00,6.87,6.87,6.85,6.86,89758.0,6.824,6.824,6.8042,6.8141,89758.0
2019-11-19 12:20:00,6.87,6.89,6.86,6.89,90105.0,6.824,6.8439,6.8141,6.8439,90105.0
2019-11-19 12:25:00,6.88,6.91,6.88,6.91,123701.0,6.834,6.8638,6.834,6.8638,123701.0
2019-11-19 12:30:00,6.91,6.91,6.87,6.9,61699.0,6.8638,6.8638,6.824,6.8538,61699.0
2019-11-19 12:35:00,6.9,6.92,6.89,6.91,61014.0,6.8538,6.8737,6.8439,6.8638,61014.0
2019-11-19 12:40:00,6.91,6.92,6.89,6.89,153911.0,6.8638,6.8737,6.8439,6.8439,153911.0
2019-11-19 12:45:00,6.88,6.9,6.88,6.89,41648.0,6.834,6.8538,6.834,6.8439,41648.0
2019-11-19 12:50:00,6.89,6.9,6.87,6.89,65086.0,6.8439,6.8538,6.824,6.8439,65086.0
2019-11-19 12:55:00,6.89,6.89,6.86,6.86,35707.0,6.8439,6.8439,6.8141,6.8141,35707.0
2019-11-19 13:00:00,6.87,6.93,6.86,6.92,82821.0,6.824,6.8836,6.8141,6.8737,82821.0
2019-11-19 13:05:00,6.92,6.93,6.89,6.89,73783.0,6.8737,6.8836,6.8439,6.8439,73783.0
2019-11-19 13:10:00,6.89,6.9,6.87,6.9,57041.0,6.8439,6.8538,6.824,6.8538,57041.0
2019-11-19 13:15:00,6.9,6.92,6.88,6.92,40027.0,6.8538,6.8737,6.834,6.8737,40027.0
2019-11-19 13:20:00,6.92,6.93,6.9,6.92,271706.0,6.8737,6.8836,6.8538,6.8737,271706.0
2019-11-19 13:25:00,6.92,6.92,6.91,6.92,27239.0,6.8737,6.8737,6.8638,6.8737,27239.0
2019-11-19 13:30:00,6.92,6.92,6.9,6.9,296688.0,6.8737,6.8737,6.8538,6.8538,296688.0
2019-11-19 13:35:00,6.9,6.92,6.88,6.88,140667.0,6.8538,6.8737,6.834,6.834,140667.0
2019-11-19 13:40:00,6.89,6.89,6.87,6.87,42995.0,6.8439,6.8439,6.824,6.824,42995.0
2019-11-19 13:45:00,6.87,6.88,6.86,6.86,30025.0,6.824,6.834,6.8141,6.8141,30025.0
2019-11-19 13:50:00,6.87,6.87,6.84,6.85,208866.0,6.824,6.824,6.7942,6.8042,208866.0
2019-11-19 13:55:00,6.84,6.86,6.83,6.86,70679.0,6.7942,6.8141,6.7843,6.8141,70679.0
2019-11-19 14:00:00,6.86,6.86,6.83,6.83,44542.0,6.8141,6.8141,6.7843,6.7843,44542.0
2019-11-19 14:05:00,6.83,6.84,6.8,6.8,195181.0,6.7843,6.7942,6.7545,6.7545,195181.0
2019-11-19 14:10:00,6.8,6.81,6.8,6.8,142592.0,6.7545,6.7644,6.7545,6.7545,142592.0
2019-11-19 14:15:00,6.8,6.81,6.8,6.8,70402.0,6.7545,6.7644,6.7545,6.7545,70402.0
2019-11-19 14:20:00,6.8,6.81,6.75,6.76,411614.0,6.7545,6.7644,6.7048,6.7148,411614.0
2019-11-19 14:25:00,6.77,6.81,6.75,6.81,135097.0,6.7247,6.7644,6.7048,6.7644,135097.0
2019-11-19 14:30:00,6.81,6.85,6.79,6.85,121065.0,6.7644,6.8042,6.7446,6.8042,121065.0
2019-11-19 14:35:00,6.85,6.87,6.83,6.83,151058.0,6.8042,6.824,6.7843,6.7843,151058.0
2019-11-19 14:40:00,6.84,6.84,6.77,6.79,188634.0,6.7942,6.7942,6.7247,6.7446,188634.0
2019-11-19 14:45:00,6.78,6.83,6.78,6.82,111886.0,6.7346,6.7843,6.7346,6.7744,111886.0
2019-11-19 14:50:00,6.83,6.83,6.8,6.81,58484.0,6.7843,6.7843,6.7545,6.7644,58484.0
2019-11-19 14:55:00,6.81,6.81,6.77,6.79,100842.0,6.7644,6.7644,6.7247,6.7446,100842.0
2019-11-19 15:00:00,6.79,6.82,6.78,6.81,71473.0,6.7446,6.7744,6.7346,6.7644,71473.0
2019-11-19 15:05:00,6.82,6.83,6.81,6.82,49744.0,6.7744,6.7843,6.7644,6.7744,49744.0
2019-11-19 15:10:00,6.82,6.84,6.81,6.82,90382.0,6.7744,6.7942,6.7644,6.7744,90382.0
2019-11-19 15:15:00,6.82,6.83,6.81,6.83,47239.0,6.7744,6.7843,6.7644,6.7843,47239.0
2019-11-19 15:20:00,6.82,6.85,6.82,6.85,76356.0,6.7744,6.8042,6.7744,6.8042,76356.0
2019-11-19 15:25:00,6.85,6.86,6.82,6.82,119631.0,6.8042,6.8141,6.7744,6.7744,119631.0
2019-11-19 15:30:00,6.83,6.83,6.81,6.81,81696.0,6.7843,6.7843,6.7644,6.7644,81696.0
2019-11-19 15:35:00,6.82,6.83,6.8,6.83,125021.0,6.7744,6.7843,6.7545,6.7843,125021.0
2019-11-19 15:40:00,6.83,6.85,6.81,6.82,176383.0,6.7843,6.8042,6.7644,6.7744,176383.0
2019-11-19 15:45:00,6.81,6.83,6.8,6.82,94195.0,6.7644,6.7843,6.7545,6.7744,94195.0
2019-11-19 15:50:00,6.82,6.83,6.81,6.83,194848.0,6.7744,6.7843,6.7644,6.7843,194848.0
2019-11-19 15:55:00,6.83,6.85,6.79,6.85,573814.0,6.7843,6.8042,6.7446,6.8042,573814.0
2019-11-20 09:30:00,6.77,6.79,6.66,6.77,261028.0,6.7247,6.7446,6.6154,6.7247,261028.0
2019-11-20 09:35:00,6.78,6.97,6.74,6.9,290738.0,6.7346,6.9234,6.6949,6.8538,290738.0
2019-11-20 09:40:00,6.9,6.91,6.8,6.81,149932.0,6.8538,6.8638,6.7545,6.7644,149932.0
2019-11-20 09:45:00,6.82,6.85,6.79,6.81,63595.0,6.7744,6.8042,6.7446,6.7644,63595.0
2019-11-20 09:50:00,6.81,6.84,6.79,6.81,137929.0,6.7644,6.7942,6.7446,6.7644,137929.0
2019-11-20 09:55:00,6.8,6.85,6.79,6.84,99970.0,6.7545,6.8042,6.7446,6.7942,99970.0
2019-11-20 10:00:00,6.83,6.85,6.81,6.83,57121.0,6.7843,6.8042,6.7644,6.7843,57121.0
2019-11-20 10:05:00,6.83,6.85,6.82,6.84,33121.0,6.7843,6.8042,6.7744,6.7942,33121.0
2019-11-20 10:10:00,6.85,6.85,6.77,6.77,78078.0,6.8042,6.8042,6.7247,6.7247,78078.0
2019-11-20 10:15:00,6.76,6.77,6.69,6.72,168477.0,6.7148,6.7247,6.6452,6.675,168477.0
2019-11-20 10:20:00,6.72,6.75,6.67,6.68,122252.0,6.675,6.7048,6.6254,6.6353,122252.0
2019-11-20 10:25:00,6.68,6.79,6.67,6.75,79367.0,6.6353,6.7446,6.6254,6.7048,79367.0
2019-11-20 10:30:00,6.77,6.78,6.72,6.73,48371.0,6.7247,6.7346,6.675,6.685,48371.0
2019-11-20 10:35:00,6.74,6.74,6.66,6.68,98587.0,6.6949,6.6949,6.6154,6.6353,98587.0
2019-11-20 10:40:00,6.67,6.72,6.66,6.67,99566.0,6.6254,6.675,6.6154,6.6254,99566.0
2019-11-20 10:45:00,6.66,6.72,6.65,6.72,107389.0,6.6154,6.675,6.6055,6.675,107389.0
2019-11-20 10:50:00,6.71,6.72,6.69,6.71,112323.0,6.6651,6.675,6.6452,6.6651,112323.0
2019-11-20 10:55:00,6.71,6.72,6.69,6.7,89246.0,6.6651,6.675,6.6452,6.6552,89246.0
2019-11-20 11:00:00,6.69,6.7,6.66,6.67,68896.0,6.6452,6.6552,6.6154,6.6254,68896.0
2019-11-20 11:05:00,6.68,6.7,6.66,6.69,62062.0,6.6353,6.6552,6.6154,6.6452,62062.0
2019-11-20 11:10:00,6.68,6.7,6.67,6.69,73423.0,6.6353,6.6552,6.6254,6.6452,73423.0
2019-11-20 11:15:00,6.7,6.73,6.69,6.7,135346.0,6.6552,6.685,6.6452,6.6552,135346.0
2019-11-20 11:20:00,6.7,6.78,6.69,6.78,96891.0,6.6552,6.7346,6.6452,6.7346,96891.0
2019-11-20 11:25:00,6.78,6.78,6.7,6.7,62432.0,6.7346,6.7346,6.6552,6.6552,62432.0
2019-11-20 11:30:00,6.7,6.71,6.67,6.69,106073.0,6.6552,6.6651,6.6254,6.6452,106073.0
2019-11-20 11:35:00,6.69,6.71,6.68,6.69,55968.0,6.6452,6.6651,6.6353,6.6452,55968.0
2019-11-20 11:40:00,6.69,6.76,6.69,6.76,118633.0,6.6452,6.7148,6.6452,6.7148,118633.0
2019-11-20 11:45:00,6.75,6.77,6.71,6.75,84313.0,6.7048,6.7247,6.6651,6.7048,84313.0
2019-11-20 11:50:00,6.76,6.84,6.75,6.79,173919.0,6.7148,6.7942,6.7048,6.7446,173919.0
2019-11-20 11:55:00,6.79,6.81,6.77,6.79,159293.0,6.7446,6.7644,6.7247,6.7446,159293.0
2019-11-20 12:00:00,6.79,6.79,6.75,6.76,69665.0,6.7446,6.7446,6.7048,6.7148,69665.0
2019-11-20 12:05:00,6.77,6.78,6.74,6.76,54471.0,6.7247,6.7346,6.6949,6.7148,54471.0
2019-11-20 12:10:00,6.77,6.83,6.75,6.81,45827.0,6.7247,6.7843,6.7048,6.7644,45827.0
2019-11-20 12:15:00,6.81,6.82,6.8,6.82,16544.0,6.7644,6.7744,6.7545,6.7744,16544.0
2019-11-20 12:20:00,6.82,6.85,6.81,6.84,35697.0,6.7744,6.8042,6.7644,6.7942,35697.0
2019-11-20 12:25:00,6.84,6.9,6.83,6.9,138241.0,6.7942,6.8538,6.7843,6.8538,138241.0
2019-11-20 12:30:00,6.9,6.96,6.88,6.93,149872.0,6.8538,6.9134,6.834,6.8836,149872.0
2019-11-20 12:35:00,6.94,6.98,6.93,6.95,107365.0,6.8936,6.9333,6.8836,6.9035,107365.0
2019-11-20 12:40:00,6.94,6.99,6.94,6.97,73718.0,6.8936,6.9432,6.8936,6.9234,73718.0
2019-11-20 12:45:00,6.98,7.12,6.97,7.1,306093.0,6.9333,7.0724,6.9234,7.0525,306093.0
2019-11-20 12:50:00,7.1,7.11,7.0,7.02,250068.0,7.0525,7.0624,6.9532,6.973,250068.0
2019-11-20 12:55:00,7.02,7.03,6.92,6.96,158981.0,6.973,6.983,6.8737,6.9134,158981.0
2019-11-20 13:00:00,6.96,6.97,6.94,6.97,70823.0,6.9134,6.9234,6.8936,6.9234,70823.0
2019-11-20 13:05:00,6.97,6.97,6.86,6.91,223428.0,6.9234,6.9234,6.8141,6.8638,223428.0
2019-11-20 13:10:00,6.91,6.94,6.88,6.89,137636.0,6.8638,6.8936,6.834,6.8439,137636.0
2019-11-20 13:15:00,6.88,6.9,6.85,6.89,90540.0,6.834,6.8538,6.8042,6.8439,90540.0
2019-11-20 13:20:00,6.88,6.97,6.87,6.96,118662.0,6.834,6.9234,6.824,6.9134,118662.0
2019-11-20 13:25:00,6.95,7.03,6.95,6.97,95658.0,6.9035,6.983,6.9035,6.9234,95658.0
2019-11-20 13:30:00,6.97,6.97,6.94,6.96,57133.0,6.9234,6.9234,6.8936,6.9134,57133.0
2019-11-20 13:35:00,6.95,6.96,6.94,6.95,19592.0,6.9035,6.9134,6.8936,6.9035,19592.0
2019-11-20 13:40:00,6.95,6.96,6.93,6.94,42452.0,6.9035,6.9134,6.8836,6.8936,42452.0
2019-11-20 13:45:00,6.94,6.95,6.9,6.92,85520.0,6.8936,6.9035,6.8538,6.8737,85520.0
2019-11-20 13:50:00,6.93,7.01,6.92,6.98,228559.0,6.8836,6.9631,6.8737,6.9333,228559.0
2019-11-20 13:55:00,6.98,6.99,6.96,6.97,38686.0,6.9333,6.9432,6.9134,6.9234,38686.0
2019-11-20 14:00:00,6.98,6.98,6.96,6.96,19500.0,6.9333,6.9333,6.9134,6.9134,19500.0
2019-11-20 14:05:00,6.96,7.08,6.93,7.04,211069.0,6.9134,7.0326,6.8836,6.9929,211069.0
2019-11-20 14:10:00,7.04,7.05,7.0,7.03,132299.0,6.9929,7.0028,6.9532,6.983,132299.0
2019-11-20 14:15:00,7.03,7.04,6.98,7.01,118494.0,6.983,6.9929,6.9333,6.9631,118494.0
2019-11-20 14:20:00,7.0,7.08,7.0,7.06,69266.0,6.9532,7.0326,6.9532,7.0128,69266.0
2019-11-20 14:25:00,7.05,7.09,7.05,7.09,138183.0,7.0028,7.0426,7.0028,7.0426,138183.0
2019-11-20 14:30:00,7.09,7.11,7.01,7.02,173258.0,7.0426,7.0624,6.9631,6.973,173258.0
2019-11-20 14:35:00,7.01,7.04,7.01,7.03,68113.0,6.9631,6.9929,6.9631,6.983,68113.0
2019-11-20 14:40:00,7.02,7.03,6.99,7.0,54815.0,6.973,6.983,6.9432,6.9532,54815.0
2019-11-20 14:45:00,7.0,7.0,6.96,6.97,37265.0,6.9532,6.9532,6.9134,6.9234,37265.0
2019-11-20 14:50:00,6.98,7.01,6.97,7.0,81059.0,6.9333,6.9631,6.9234,6.9532,81059.0
2019-11-20 14:55:00,7.0,7.04,7.0,7.03,199249.0,6.9532,6.9929,6.9532,6.983,199249.0
2019-11-20 15:00:00,7.02,7.05,7.01,7.02,86205.0,6.973,7.0028,6.9631,6.973,86205.0
2019-11-20 15:05:00,7.02,7.04,7.01,7.03,124641.0,6.973,6.9929,6.9631,6.983,124641.0
2019-11-20 15:10:00,7.02,7.03,6.93,7.01,117283.0,6.973,6.983,6.8836,6.9631,117283.0
2019-11-20 15:15:00,7.0,7.07,6.99,7.0,462656.0,6.9532,7.0227,6.9432,6.9532,462656.0
2019-11-20 15:20:00,7.01,7.04,7.0,7.03,117706.0,6.9631,6.9929,6.9532,6.983,117706.0
2019-11-20 15:25:00,7.02,7.04,7.02,7.03,292450.0,6.973,6.9929,6.973,6.983,292450.0
2019-11-20 15:30:00,7.02,7.04,7.01,7.02,275751.0,6.973,6.9929,6.9631,6.973,275751.0
2019-11-20 15:35:00,7.03,7.09,7.02,7.08,156171.0,6.983,7.0426,6.973,7.0326,156171.0
2019-11-20 15:40:00,7.08,7.12,7.08,7.1,839784.0,7.0326,7.0724,7.0326,7.0525,839784.0
2019-11-20 15:45:00,7.1,7.11,7.07,7.07,414100.0,7.0525,7.0624,7.0227,7.0227,414100.0
2019-11-20 15:50:00,7.08,7.1,7.05,7.09,249599.0,7.0326,7.0525,7.0028,7.0426,249599.0
2019-11-20 15:55:00,7.09,7.15,7.07,7.15,452743.0,7.0426,7.1022,7.0227,7.1022,452743.0
2019-11-21 09:30:00,7.19,7.33,7.19,7.23,352735.0,7.1419,7.281,7.1419,7.1816,352735.0
2019-11-21 09:35:00,7.22,7.39,7.19,7.32,284708.0,7.1717,7.3406,7.1419,7.271,284708.0
2019-11-21 09:40:00,7.31,7.31,7.17,7.2,227510.0,7.2611,7.2611,7.122,7.1518,227510.0
2019-11-21 09:45:00,7.2,7.28,7.19,7.28,121972.0,7.1518,7.2313,7.1419,7.2313,121972.0
2019-11-21 09:50:00,7.28,7.37,7.27,7.36,239560.0,7.2313,7.3207,7.2214,7.3108,239560.0
2019-11-21 09:55:00,7.36,7.4,7.28,7.31,180454.0,7.3108,7.3505,7.2313,7.2611,180454.0
2019-11-21 10:00:00,7.32,7.34,7.25,7.3,135959.0,7.271,7.2909,7.2015,7.2512,135959.0
2019-11-21 10:05:00,7.29,7.33,7.28,7.32,265884.0,7.2412,7.281,7.2313,7.271,265884.0
2019-11-21 10:10:00,7.33,7.37,7.32,7.33,197862.0,7.281,7.3207,7.271,7.281,197862.0
2019-11-21 10:15:00,7.33,7.37,7.33,7.36,211531.0,7.281,7.3207,7.281,7.3108,211531.0
2019-11-21 10:20:00,7.35,7.36,7.34,7.35,237733.0,7.3008,7.3108,7.2909,7.3008,237733.0
2019-11-21 10:25:00,7.35,7.4,7.35,7.39,191208.0,7.3008,7.3505,7.3008,7.3406,191208.0
2019-11-21 10:30:00,7.4,7.47,7.34,7.36,662688.0,7.3505,7.42,7.2909,7.3108,662688.0
2019-11-21 10:35:00,7.36,7.37,7.35,7.36,65793.0,7.3108,7.3207,7.3008,7.3108,65793.0
2019-11-21 10:40:00,7.36,7.37,7.34,7.35,150710.0,7.3108,7.3207,7.2909,7.3008,150710.0
2019-11-21 10:45:00,7.35,7.35,7.28,7.32,202169.0,7.3008,7.3008,7.2313,7.271,202169.0
2019-11-21 10:50:00,7.32,7.32,7.3,7.31,47920.0,7.271,7.271,7.2512,7.2611,47920.0
2019-11-21 10:55:00,7.3,7.31,7.26,7.27,82405.0,7.2512,7.2611,7.2114,7.2214,82405.0
2019-11-21 11:00:00,7.27,7.3,7.21,7.29,287010.0,7.2214,7.2512,7.1618,7.2412,287010.0
2019-11-21 11:05:00,7.29,7.32,7.25,7.25,98575.0,7.2412,7.271,7.2015,7.2015,98575.0
2019-11-21 11:10:00,7.26,7.26,7.2,7.25,87956.0,7.2114,7.2114,7.1518,7.2015,87956.0
2019-11-21 11:15:00,7.25,7.26,7.22,7.24,87462.0,7.2015,7.2114,7.1717,7.1916,87462.0
2019-11-21 11:20:00,7.24,7.24,7.16,7.19,153241.0,7.1916,7.1916,7.1121,7.1419,153241.0
2019-11-21 11:25:00,7.18,7.21,7.16,7.2,130646.0,7.132,7.1618,7.1121,7.1518,130646.0
2019-11-21 11:30:00,7.21,7.26,7.2,7.24,100261.0,7.1618,7.2114,7.1518,7.1916,100261.0
2019-11-21 11:35:00,7.24,7.26,7.23,7.26,73673.0,7.1916,7.2114,7.1816,7.2114,73673.0
2019-11-21 11:40:00,7.26,7.27,7.24,7.24,40541.0,7.2114,7.2214,7.1916,7.1916,40541.0
2019-11-21 11:45:00,7.24,7.28,7.24,7.25,66143.0,7.1916,7.2313,7.1916,7.2015,66143.0
2019-11-21 11:50:00,7.24,7.25,7.23,7.23,30439.0,7.1916,7.2015,7.1816,7.1816,30439.0
2019-11-21 11:55:00,7.23,7.26,7.23,7.24,46301.0,7.1816,7.2114,7.1816,7.1916,46301.0
2019-11-21 12:00:00,7.25,7.25,7.22,7.25,64513.0,7.2015,7.2015,7.1717,7.2015,64513.0
2019-11-21 12:05:00,7.25,7.26,7.23,7.25,36429.0,7.2015,7.2114,7.1816,7.2015,36429.0
2019-11-21 12:10:00,7.24,7.25,7.23,7.24,14570.0,7.1916,7.2015,7.1816,7.1916,14570.0
2019-11-21 12:15:00,7.23,7.28,7.23,7.27,94859.0,7.1816,7.2313,7.1816,7.2214,94859.0
2019-11-21 12:20:00,7.26,7.28,7.24,7.26,41071.0,7.2114,7.2313,7.1916,7.2114,41071.0
2019-11-21 12:25:00,7.26,7.27,7.25,7.26,14099.0,7.2114,7.2214,7.2015,7.2114,14099.0
2019-11-21 12:30:00,7.26,7.27,7.25,7.26,26718.0,7.2114,7.2214,7.2015,7.2114,26718.0
2019-11-21 12:35:00,7.26,7.29,7.25,7.28,53769.0,7.2114,7.2412,7.2015,7.2313,53769.0
2019-11-21 12:40:00,7.29,7.29,7.23,7.24,35764.0,7.2412,7.2412,7.1816,7.1916,35764.0
2019-11-21 12:45:00,7.24,7.25,7.21,7.22,53434.0,7.1916,7.2015,7.1618,7.1717,53434.0
2019-11-21 12:50:00,7.22,7.23,7.18,7.19,89553.0,7.1717,7.1816,7.132,7.1419,89553.0
2019-11-21 12:55:00,7.19,7.23,7.16,7.22,135168.0,7.1419,7.1816,7.1121,7.1717,135168.0
2019-11-21 13:00:00,7.23,7.23,7.21,7.23,16381.0,7.1816,7.1816,7.1618,7.1816,16381.0
2019-11-21 13:05:00,7.23,7.23,7.18,7.2,33322.0,7.1816,7.1816,7.132,7.1518,33322.0
2019-11-21 13:10:00,7.2,7.22,7.19,7.2,29323.0,7.1518,7.1717,7.1419,7.1518,29323.0
2019-11-21 13:15:00,7.2,7.21,7.19,7.19,21563.0,7.1518,7.1618,7.1419,7.1419,21563.0
2019-11-21 13:20:00,7.19,7.19,7.13,7.14,180896.0,7.1419,7.1419,7.0823,7.0922,180896.0
2019-11-21 13:25:00,7.15,7.15,7.13,7.15,48234.0,7.1022,7.1022,7.0823,7.1022,48234.0
2019-11-21 13:30:00,7.14,7.15,7.12,7.15,40885.0,7.0922,7.1022,7.0724,7.1022,40885.0
2019-11-21 13:35:00,7.15,7.17,7.13,7.14,129561.0,7.1022,7.122,7.0823,7.0922,129561.0
2019-11-21 13:40:00,7.14,7.18,7.13,7.17,64971.0,7.0922,7.132,7.0823,7.122,64971.0
2019-11-21 13:45:00,7.17,7.18,7.15,7.15,45961.0,7.122,7.132,7.1022,7.1022,45961.0
2019-11-21 13:50:00,7.15,7.16,7.1,7.11,90647.0,7.1022,7.1121,7.0525,7.0624,90647.0
2019-11-21 13:55:00,7.11,7.12,7.05,7.07,144489.0,7.0624,7.0724,7.0028,7.0227,144489.0
2019-11-21 14:00:00,7.07,7.11,7.07,7.07,84790.0,7.0227,7.0624,7.0227,7.0227,84790.0
2019-11-21 14:05:00,7.07,7.1,7.06,7.1,34832.0,7.0227,7.0525,7.0128,7.0525,34832.0
2019-11-21 14:10:00,7.1,7.1,7.07,7.08,88994.0,7.0525,7.0525,7.0227,7.0326,88994.0
2019-11-21 14:15:00,7.08,7.09,7.06,7.06,42064.0,7.0326,7.0426,7.0128,7.0128,42064.0
2019-11-21 14:20:00,7.07,7.07,7.06,7.07,26947.0,7.0227,7.0227,7.0128,7.0227,26947.0
2019-11-21 14:25:00,7.07,7.08,7.02,7.03,232241.0,7.0227,7.0326,6.973,6.983,232241.0
2019-11-21 14:30:00,7.03,7.04,7.02,7.04,50182.0,6.983,6.9929,6.973,6.9929,50182.0
2019-11-21 14:35:00,7.03,7.04,7.02,7.03,63549.0,6.983,6.9929,6.973,6.983,63549.0
2019-11-21 14:40:00,7.03,7.03,6.98,7.02,190374.0,6.983,6.983,6.9333,6.973,190374.0
2019-11-21 14:45:00,7.02,7.05,7.01,7.04,53074.0,6.973,7.0028,6.9631,6.9929,53074.0
2019-11-21 14:50:00,7.05,7.05,7.02,7.04,171885.0,7.0028,7.0028,6.973,6.9929,171885.0
2019-11-21 14:55:00,7.04,7.04,6.99,7.01,192153.0,6.9929,6.9929,6.9432,6.9631,192153.0
2019-11-21 15:00:00,7.01,7.02,6.99,7.02,42902.0,6.9631,6.973,6.9432,6.973,42902.0
2019-11-21 15:05:00,7.02,7.02,6.98,7.0,332886.0,6.973,6.973,6.9333,6.9532,332886.0
2019-11-21 15:10:00,7.01,7.02,7.0,7.0,52548.0,6.9631,6.973,6.9532,6.9532,52548.0
2019-11-21 15:15:00,7.01,7.02,7.0,7.01,114993.0,6.9631,6.973,6.9532,6.9631,114993.0
2019-11-21 15:20:00,7.02,7.04,7.0,7.03,200720.0,6.973,6.9929,6.9532,6.983,200720.0
2019-11-21 15:25:00,7.02,7.04,7.02,7.04,77084.0,6.973,6.9929,6.973,6.9929,77084.0
2019-11-21 15:30:00,7.04,7.04,7.03,7.04,62492.0,6.9929,6.9929,6.983,6.9929,62492.0
2019-11-21 15:35:00,7.04,7.05,7.01,7.04,146068.0,6.9929,7.0028,6.9631,6.9929,146068.0
2019-11-21 15:40:00,7.03,7.05,7.03,7.04,198361.0,6.983,7.0028,6.983,6.9929,198361.0
2019-11-21 15:45:00,7.04,7.04,7.02,7.02,121329.0,6.9929,6.9929,6.973,6.973,121329.0
2019-11-21 15:50:00,7.02,7.05,7.02,7.03,266903.0,6.973,7.0028,6.973,6.983,266903.0
2019-11-21 15:55:00,7.04,7.05,7.0,7.01,723406.0,6.9929,7.0028,6.9532,6.9631,723406.0
2019-11-22 09:30:00,7.16,7.17,7.12,7.17,184355.0,7.1121,7.122,7.0724,7.122,184355.0
2019-11-22 09:35:00,7.17,7.36,7.16,7.3,420361.0,7.122,7.3108,7.1121,7.2512,420361.0
2019-11-22 09:40:00,7.29,7.3,7.23,7.25,196113.0,7.2412,7.2512,7.1816,7.2015,196113.0
2019-11-22 09:45:00,7.25,7.28,7.24,7.27,116971.0,7.2015,7.2313,7.1916,7.2214,116971.0
2019-11-22 09:50:00,7.28,7.3,7.27,7.29,111869.0,7.2313,7.2512,7.2214,7.2412,111869.0
2019-11-22 09:55:00,7.29,7.33,7.26,7.32,460161.0,7.2412,7.281,7.2114,7.271,460161.0
2019-11-22 10:00:00,7.32,7.38,7.31,7.37,503452.0,7.271,7.3306,7.2611,7.3207,503452.0
2019-11-22 10:05:00,7.36,7.37,7.3,7.33,527210.0,7.3108,7.3207,7.2512,7.281,527210.0
2019-11-22 10:10:00,7.32,7.34,7.29,7.3,180372.0,7.271,7.2909,7.2412,7.2512,180372.0
2019-11-22 10:15:00,7.29,7.33,7.29,7.32,106445.0,7.2412,7.281,7.2412,7.271,106445.0
2019-11-22 10:20:00,7.33,7.33,7.31,7.32,81347.0,7.281,7.281,7.2611,7.271,81347.0
2019-11-22 10:25:00,7.32,7.38,7.32,7.38,213309.0,7.271,7.3306,7.271,7.3306,213309.0
2019-11-22 10:30:00,7.38,7.38,7.3,7.33,177300.0,7.3306,7.3306,7.2512,7.281,177300.0
2019-11-22 10:35:00,7.34,7.36,7.32,7.35,257870.0,7.2909,7.3108,7.271,7.3008,257870.0
2019-11-22 10:40:00,7.35,7.36,7.33,7.35,209916.0,7.3008,7.3108,7.281,7.3008,209916.0
2019-11-22 10:45:00,7.36,7.39,7.34,7.35,297681.0,7.3108,7.3406,7.2909,7.3008,297681.0
2019-11-22 10:50:00,7.35,7.36,7.33,7.35,56447.0,7.3008,7.3108,7.281,7.3008,56447.0
2019-11-22 10:55:00,7.35,7.37,7.34,7.36,101084.0,7.3008,7.3207,7.2909,7.3108,101084.0
2019-11-22 11:00:00,7.36,7.36,7.35,7.36,68864.0,7.3108,7.3108,7.3008,7.3108,68864.0
2019-11-22 11:05:00,7.36,7.36,7.32,7.33,202969.0,7.3108,7.3108,7.271,7.281,202969.0
2019-11-22 11:10:00,7.32,7.34,7.32,7.33,42170.0,7.271,7.2909,7.271,7.281,42170.0
2019-11-22 11:15:00,7.33,7.34,7.32,7.34,79231.0,7.281,7.2909,7.271,7.2909,79231.0
2019-11-22 11:20:00,7.34,7.37,7.33,7.35,76306.0,7.2909,7.3207,7.281,7.3008,76306.0
2019-11-22 11:25:00,7.35,7.36,7.3,7.36,291842.0,7.3008,7.3108,7.2512,7.3108,291842.0
2019-11-22 11:30:00,7.35,7.36,7.32,7.33,111837.0,7.3008,7.3108,7.271,7.281,111837.0
2019-11-22 11:35:00,7.33,7.34,7.31,7.34,91688.0,7.281,7.2909,7.2611,7.2909,91688.0
2019-11-22 11:40:00,7.33,7.34,7.32,7.33,64969.0,7.281,7.2909,7.271,7.281,64969.0
2019-11-22 11:45:00,7.33,7.34,7.31,7.31,64681.0,7.281,7.2909,7.2611,7.2611,64681.0
2019-11-22 11:50:00,7.31,7.35,7.31,7.34,73693.0,7.2611,7.3008,7.2611,7.2909,73693.0
2019-11-22 11:55:00,7.34,7.39,7.34,7.39,270490.0,7.2909,7.3406,7.2909,7.3406,270490.0
2019-11-22 12:00:00,7.39,7.39,7.38,7.39,110546.0,7.3406,7.3406,7.3306,7.3406,110546.0
2019-11-22 12:05:00,7.39,7.44,7.38,7.4,319173.0,7.3406,7.3902,7.3306,7.3505,319173.0
2019-11-22 12:10:00,7.39,7.4,7.34,7.37,104936.0,7.3406,7.3505,7.2909,7.3207,104936.0
2019-11-22 12:15:00,7.37,7.43,7.37,7.42,112578.0,7.3207,7.3803,7.3207,7.3704,112578.0
2019-11-22 12:20:00,7.42,7.46,7.41,7.46,237026.0,7.3704,7.4101,7.3604,7.4101,237026.0
2019-11-22 12:25:00,7.46,7.48,7.45,7.47,231585.0,7.4101,7.43,7.4002,7.42,231585.0
2019-11-22 12:30:00,7.48,7.48,7.41,7.42,108544.0,7.43,7.43,7.3604,7.3704,108544.0
2019-11-22 12:35:00,7.41,7.44,7.37,7.39,155566.0,7.3604,7.3902,7.3207,7.3406,155566.0
2019-11-22 12:40:00,7.38,7.42,7.37,7.38,254566.0,7.3306,7.3704,7.3207,7.3306,254566.0
2019-11-22 12:45:00,7.38,7.39,7.33,7.37,70015.0,7.3306,7.3406,7.281,7.3207,70015.0
2019-11-22 12:50:00,7.37,7.39,7.36,7.38,70327.0,7.3207,7.3406,7.3108,7.3306,70327.0
2019-11-22 12:55:00,7.39,7.39,7.33,7.37,60700.0,7.3406,7.3406,7.281,7.3207,60700.0
2019-11-22 13:00:00,7.36,7.38,7.34,7.35,50286.0,7.3108,7.3306,7.2909,7.3008,50286.0
2019-11-22 13:05:00,7.34,7.36,7.33,7.34,100968.0,7.2909,7.3108,7.281,7.2909,100968.0
2019-11-22 13:10:00,7.34,7.37,7.34,7.36,61505.0,7.2909,7.3207,7.2909,7.3108,61505.0
2019-11-22 13:15:00,7.37,7.37,7.35,7.36,82942.0,7.3207,7.3207,7.3008,7.3108,82942.0
2019-11-22 13:20:00,7.35,7.36,7.32,7.33,61722.0,7.3008,7.3108,7.271,7.281,61722.0
2019-11-22 13:25:00,7.34,7.34,7.32,7.33,68649.0,7.2909,7.2909,7.271,7.281,68649.0
2019-11-22 13:30:00,7.33,7.34,7.32,7.32,189643.0,7.281,7.2909,7.271,7.271,189643.0
2019-11-22 13:35:00,7.33,7.33,7.32,7.32,26499.0,7.281,7.281,7.271,7.271,26499.0
2019-11-22 13:40:00,7.33,7.33,7.31,7.33,94936.0,7.281,7.281,7.2611,7.281,94936.0
2019-11-22 13:45:00,7.33,7.33,7.32,7.33,70077.0,7.281,7.281,7.271,7.281,70077.0
2019-11-22 13:50:00,7.33,7.33,7.31,7.32,130442.0,7.281,7.281,7.2611,7.271,130442.0
2019-11-22 13:55:00,7.31,7.32,7.3,7.32,94778.0,7.2611,7.271,7.2512,7.271,94778.0
2019-11-22 14:00:00,7.31,7.32,7.31,7.31,48179.0,7.2611,7.271,7.2611,7.2611,48179.0
2019-11-22 14:05:00,7.32,7.32,7.29,7.29,603141.0,7.271,7.271,7.2412,7.2412,603141.0
2019-11-22 14:10:00,7.3,7.31,7.29,7.3,47944.0,7.2512,7.2611,7.2412,7.2512,47944.0
2019-11-22 14:15:00,7.3,7.32,7.3,7.31,260130.0,7.2512,7.271,7.2512,7.2611,260130.0
2019-11-22 14:20:00,7.32,7.33,7.31,7.31,120740.0,7.271,7.281,7.2611,7.2611,120740.0
2019-11-22 14:25:00,7.32,7.33,7.31,7.32,58176.0,7.271,7.281,7.2611,7.271,58176.0
2019-11-22 14:30:00,7.32,7.34,7.31,7.32,215081.0,7.271,7.2909,7.2611,7.271,215081.0
2019-11-22 14:35:00,7.33,7.33,7.31,7.32,46824.0,7.281,7.281,7.2611,7.271,46824.0
2019-11-22 14:40:00,7.32,7.32,7.3,7.31,251845.0,7.271,7.271,7.2512,7.2611,251845.0
2019-11-22 14:45:00,7.31,7.36,7.31,7.34,106248.0,7.2611,7.3108,7.2611,7.2909,106248.0
2019-11-22 14:50:00,7.34,7.34,7.31,7.32,33115.0,7.2909,7.2909,7.2611,7.271,33115.0
2019-11-22 14:55:00,7.31,7.32,7.31,7.31,26265.0,7.2611,7.271,7.2611,7.2611,26265.0
2019-11-22 15:00:00,7.31,7.32,7.3,7.31,558173.0,7.2611,7.271,7.2512,7.2611,558173.0
2019-11-22 15:05:00,7.3,7.31,7.3,7.31,230834.0,7.2512,7.2611,7.2512,7.2611,230834.0
2019-11-22 15:10:00,7.3,7.34,7.3,7.33,367557.0,7.2512,7.2909,7.2512,7.281,367557.0
2019-11-22 15:15:00,7.33,7.34,7.31,7.31,33595.0,7.281,7.2909,7.2611,7.2611,33595.0
2019-11-22 15:20:00,7.31,7.32,7.3,7.32,129038.0,7.2611,7.271,7.2512,7.271,129038.0
2019-11-22 15:25:00,7.32,7.32,7.29,7.31,489443.0,7.271,7.271,7.2412,7.2611,489443.0
2019-11-22 15:30:00,7.31,7.32,7.29,7.29,244945.0,7.2611,7.271,7.2412,7.2412,244945.0
2019-11-22 15:35:00,7.29,7.3,7.26,7.29,181331.0,7.2412,7.2512,7.2114,7.2412,181331.0
2019-11-22 15:40:00,7.29,7.31,7.28,7.31,249227.0,7.2412,7.2611,7.2313,7.2611,249227.0
2019-11-22 15:45:00,7.31,7.34,7.3,7.33,90789.0,7.2611,7.2909,7.2512,7.281,90789.0
2019-11-22 15:50:00,7.33,7.35,7.3,7.31,463819.0,7.281,7.3008,7.2512,7.2611,463819.0
2019-11-22 15:55:00,7.31,7.36,7.3,7.3,442335.0,7.2611,7.3108,7.2512,7.2512,442335.0
2019-11-25 09:30:00,7.42,7.49,7.4,7.42,225934.0,7.3704,7.4399,7.3505,7.3704,225934.0
2019-11-25 09:35:00,7.42,7.48,7.41,7.46,109778.0,7.3704,7.43,7.3604,7.4101,109778.0
2019-11-25 09:40:00,7.46,7.47,7.41,7.43,183982.0,7.4101,7.42,7.3604,7.3803,183982.0
2019-11-25 09:45:00,7.43,7.44,7.35,7.38,112602.0,7.3803,7.3902,7.3008,7.3306,112602.0
2019-11-25 09:50:00,7.39,7.43,7.38,7.42,133352.0,7.3406,7.3803,7.3306,7.3704,133352.0
2019-11-25 09:55:00,7.42,7.44,7.42,7.43,42097.0,7.3704,7.3902,7.3704,7.3803,42097.0
2019-11-25 10:00:00,7.42,7.44,7.4,7.42,64184.0,7.3704,7.3902,7.3505,7.3704,64184.0
2019-11-25 10:05:00,7.43,7.47,7.42,7.44,110009.0,7.3803,7.42,7.3704,7.3902,110009.0
2019-11-25 10:10:00,7.44,7.45,7.41,7.42,52143.0,7.3902,7.4002,7.3604,7.3704,52143.0
2019-11-25 10:15:00,7.41,7.42,7.41,7.41,40810.0,7.3604,7.3704,7.3604,7.3604,40810.0
2019-11-25 10:20:00,7.41,7.42,7.41,7.42,44205.0,7.3604,7.3704,7.3604,7.3704,44205.0
2019-11-25 10:25:00,7.41,7.44,7.41,7.44,54280.0,7.3604,7.3902,7.3604,7.3902,54280.0
2019-11-25 10:30:00,7.44,7.46,7.42,7.45,134313.0,7.3902,7.4101,7.3704,7.4002,134313.0
2019-11-25 10:35:00,7.46,7.5,7.45,7.5,145420.0,7.4101,7.4498,7.4002,7.4498,145420.0
2019-11-25 10:40:00,7.5,7.62,7.49,7.58,587196.0,7.4498,7.569,7.4399,7.5293,587196.0
2019-11-25 10:45:00,7.59,7.62,7.58,7.6,278932.0,7.5392,7.569,7.5293,7.5492,278932.0
2019-11-25 10:50:00,7.6,7.61,7.59,7.61,106645.0,7.5492,7.5591,7.5392,7.5591,106645.0
2019-11-25 10:55:00,7.61,7.62,7.55,7.55,129851.0,7.5591,7.569,7.4995,7.4995,129851.0
2019-11-25 11:00:00,7.55,7.56,7.51,7.52,113209.0,7.4995,7.5094,7.4598,7.4697,113209.0
2019-11-25 11:05:00,7.52,7.54,7.5,7.52,132723.0,7.4697,7.4896,7.4498,7.4697,132723.0
2019-11-25 11:10:00,7.52,7.58,7.51,7.57,79187.0,7.4697,7.5293,7.4598,7.5194,79187.0
2019-11-25 11:15:00,7.58,7.6,7.57,7.58,69280.0,7.5293,7.5492,7.5194,7.5293,69280.0
2019-11-25 11:20:00,7.58,7.59,7.53,7.55,67561.0,7.5293,7.5392,7.4796,7.4995,67561.0
2019-11-25 11:25:00,7.56,7.57,7.55,7.55,39719.0,7.5094,7.5194,7.4995,7.4995,39719.0
2019-11-25 11:30:00,7.56,7.6,7.55,7.6,119932.0,7.5094,7.5492,7.4995,7.5492,119932.0
2019-11-25 11:35:00,7.59,7.6,7.57,7.58,69018.0,7.5392,7.5492,7.5194,7.5293,69018.0
2019-11-25 11:40:00,7.58,7.61,7.57,7.6,153497.0,7.5293,7.5591,7.5194,7.5492,153497.0
2019-11-25 11:45:00,7.59,7.64,7.59,7.63,124521.0,7.5392,7.5889,7.5392,7.579,124521.0
2019-11-25 11:50:00,7.63,7.64,7.61,7.62,109082.0,7.579,7.5889,7.5591,7.569,109082.0
2019-11-25 11:55:00,7.62,7.63,7.6,7.62,50167.0,7.569,7.579,7.5492,7.569,50167.0
2019-11-25 12:00:00,7.62,7.63,7.6,7.63,183992.0,7.569,7.579,7.5492,7.579,183992.0
2019-11-25 12:05:00,7.63,7.63,7.54,7.61,137768.0,7.579,7.579,7.4896,7.5591,137768.0
2019-11-25 12:10:00,7.61,7.61,7.59,7.6,50109.0,7.5591,7.5591,7.5392,7.5492,50109.0
2019-11-25 12:15:00,7.61,7.61,7.57,7.6,137903.0,7.5591,7.5591,7.5194,7.5492,137903.0
2019-11-25 12:20:00,7.6,7.61,7.55,7.56,40307.0,7.5492,7.5591,7.4995,7.5094,40307.0
2019-11-25 12:25:00,7.55,7.56,7.54,7.55,30773.0,7.4995,7.5094,7.4896,7.4995,30773.0
2019-11-25 12:30:00,7.54,7.66,7.54,7.66,314805.0,7.4896,7.6088,7.4896,7.6088,314805.0
2019-11-25 12:35:00,7.66,7.67,7.58,7.58,151036.0,7.6088,7.6187,7.5293,7.5293,151036.0
2019-11-25 12:40:00,7.58,7.62,7.56,7.61,69881.0,7.5293,7.569,7.5094,7.5591,69881.0
2019-11-25 12:45:00,7.62,7.62,7.6,7.61,13611.0,7.569,7.569,7.5492,7.5591,13611.0
2019-11-25 12:50:00,7.61,7.63,7.6,7.62,63991.0,7.5591,7.579,7.5492,7.569,63991.0
2019-11-25 12:55:00,7.62,7.62,7.55,7.58,77230.0,7.569,7.569,7.4995,7.5293,77230.0
2019-11-25 13:00:00,7.58,7.59,7.56,7.56,166240.0,7.5293,7.5392,7.5094,7.5094,166240.0
2019-11-25 13:05:00,7.57,7.57,7.47,7.47,214031.0,7.5194,7.5194,7.42,7.42,214031.0
2019-11-25 13:10:00,7.48,7.48,7.46,7.47,59370.0,7.43,7.43,7.4101,7.42,59370.0
2019-11-25 13:15:00,7.46,7.49,7.46,7.49,39448.0,7.4101,7.4399,7.4101,7.4399,39448.0
2019-11-25 13:20:00,7.49,7.51,7.45,7.45,261372.0,7.4399,7.4598,7.4002,7.4002,261372.0
2019-11-25 13:25:00,7.46,7.48,7.42,7.45,274884.0,7.4101,7.43,7.3704,7.4002,274884.0
2019-11-25 13:30:00,7.46,7.48,7.45,7.48,65601.0,7.4101,7.43,7.4002,7.43,65601.0
2019-11-25 13:35:00,7.47,7.5,7.47,7.49,68254.0,7.42,7.4498,7.42,7.4399,68254.0
2019-11-25 13:40:00,7.49,7.5,7.48,7.48,40692.0,7.4399,7.4498,7.43,7.43,40692.0
2019-11-25 13:45:00,7.48,7.49,7.47,7.49,22014.0,7.43,7.4399,7.42,7.4399,22014.0
2019-11-25 13:50:00,7.49,7.5,7.48,7.49,30845.0,7.4399,7.4498,7.43,7.4399,30845.0
2019-11-25 13:55:00,7.49,7.49,7.42,7.45,99549.0,7.4399,7.4399,7.3704,7.4002,99549.0
2019-11-25 14:00:00,7.45,7.46,7.44,7.45,25132.0,7.4002,7.4101,7.3902,7.4002,25132.0
2019-11-25 14:05:00,7.46,7.49,7.45,7.48,124711.0,7.4101,7.4399,7.4002,7.43,124711.0
2019-11-25 14:10:00,7.47,7.5,7.46,7.46,132250.0,7.42,7.4498,7.4101,7.4101,132250.0
2019-11-25 14:15:00,7.46,7.5,7.46,7.5,113096.0,7.4101,7.4498,7.4101,7.4498,113096.0
2019-11-25 14:20:00,7.5,7.51,7.49,7.51,35610.0,7.4498,7.4598,7.4399,7.4598,35610.0
2019-11-25 14:25:00,7.51,7.53,7.5,7.51,106651.0,7.4598,7.4796,7.4498,7.4598,106651.0
2019-11-25 14:30:00,7.51,7.52,7.49,7.5,132788.0,7.4598,7.4697,7.4399,7.4498,132788.0
2019-11-25 14:35:00,7.5,7.51,7.46,7.51,171616.0,7.4498,7.4598,7.4101,7.4598,171616.0
2019-11-25 14:40:00,7.51,7.51,7.45,7.46,94115.0,7.4598,7.4598,7.4002,7.4101,94115.0
2019-11-25 14:45:00,7.46,7.5,7.44,7.48,197650.0,7.4101,7.4498,7.3902,7.43,197650.0
2019-11-25 14:50:00,7.48,7.51,7.47,7.51,49543.0,7.43,7.4598,7.42,7.4598,49543.0
2019-11-25 14:55:00,7.51,7.52,7.48,7.48,74994.0,7.4598,7.4697,7.43,7.43,74994.0
2019-11-25 15:00:00,7.48,7.5,7.47,7.49,65284.0,7.43,7.4498,7.42,7.4399,65284.0
2019-11-25 15:05:00,7.49,7.49,7.48,7.49,12271.0,7.4399,7.4399,7.43,7.4399,12271.0
2019-11-25 15:10:00,7.49,7.5,7.48,7.49,35024.0,7.4399,7.4498,7.43,7.4399,35024.0
2019-11-25 15:15:00,7.49,7.5,7.46,7.48,43863.0,7.4399,7.4498,7.4101,7.43,43863.0
2019-11-25 15:20:00,7.48,7.48,7.45,7.45,27507.0,7.43,7.43,7.4002,7.4002,27507.0
2019-11-25 15:25:00,7.46,7.46,7.44,7.45,64189.0,7.4101,7.4101,7.3902,7.4002,64189.0
2019-11-25 15:30:00,7.45,7.46,7.44,7.46,32337.0,7.4002,7.4101,7.3902,7.4101,32337.0
2019-11-25 15:35:00,7.46,7.46,7.41,7.42,236592.0,7.4101,7.4101,7.3604,7.3704,236592.0
2019-11-25 15:40:00,7.42,7.43,7.41,7.43,65655.0,7.3704,7.3803,7.3604,7.3803,65655.0
2019-11-25 15:45:00,7.43,7.45,7.42,7.44,195897.0,7.3803,7.4002,7.3704,7.3902,195897.0
2019-11-25 15:50:00,7.44,7.47,7.42,7.44,369063.0,7.3902,7.42,7.3704,7.3902,369063.0
2019-11-25 15:55:00,7.43,7.47,7.4,7.41,723552.0,7.3803,7.42,7.3505,7.3604,723552.0
2019-11-26 09:30:00,7.49,7.49,7.18,7.21,547353.0,7.4399,7.4399,7.132,7.1618,547353.0
2019-11-26 09:35:00,7.21,7.31,7.18,7.31,347794.0,7.1618,7.2611,7.132,7.2611,347794.0
2019-11-26 09:40:00,7.3,7.4,7.3,7.38,219565.0,7.2512,7.3505,7.2512,7.3306,219565.0
2019-11-26 09:45:00,7.38,7.43,7.37,7.37,184521.0,7.3306,7.3803,7.3207,7.3207,184521.0
2019-11-26 09:50:00,7.35,7.45,7.34,7.42,137387.0,7.3008,7.4002,7.2909,7.3704,137387.0
2019-11-26 09:55:00,7.42,7.46,7.4,7.41,111373.0,7.3704,7.4101,7.3505,7.3604,111373.0
2019-11-26 10:00:00,7.41,7.55,7.41,7.54,221574.0,7.3604,7.4995,7.3604,7.4896,221574.0
2019-11-26 10:05:00,7.54,7.6,7.45,7.52,342477.0,7.4896,7.5492,7.4002,7.4697,342477.0
2019-11-26 10:10:00,7.52,7.55,7.48,7.54,234272.0,7.4697,7.4995,7.43,7.4896,234272.0
2019-11-26 10:15:00,7.54,7.57,7.48,7.49,204209.0,7.4896,7.5194,7.43,7.4399,204209.0
2019-11-26 10:20:00,7.49,7.5,7.4,7.43,115148.0,7.4399,7.4498,7.3505,7.3803,115148.0
2019-11-26 10:25:00,7.43,7.5,7.43,7.47,124682.0,7.3803,7.4498,7.3803,7.42,124682.0
2019-11-26 10:30:00,7.47,7.5,7.44,7.47,74479.0,7.42,7.4498,7.3902,7.42,74479.0
2019-11-26 10:35:00,7.46,7.47,7.42,7.45,68716.0,7.4101,7.42,7.3704,7.4002,68716.0
2019-11-26 10:40:00,7.45,7.46,7.38,7.4,424674.0,7.4002,7.4101,7.3306,7.3505,424674.0
2019-11-26 10:45:00,7.4,7.43,7.38,7.4,114812.0,7.3505,7.3803,7.3306,7.3505,114812.0
2019-11-26 10:50:00,7.4,7.43,7.4,7.43,52868.0,7.3505,7.3803,7.3505,7.3803,52868.0
2019-11-26 10:55:00,7.43,7.43,7.39,7.43,64788.0,7.3803,7.3803,7.3406,7.3803,64788.0
2019-11-26 11:00:00,7.43,7.43,7.4,7.41,32091.0,7.3803,7.3803,7.3505,7.3604,32091.0
2019-11-26 11:05:00,7.41,7.42,7.4,7.41,56254.0,7.3604,7.3704,7.3505,7.3604,56254.0
2019-11-26 11:10:00,7.41,7.45,7.4,7.4,68796.0,7.3604,7.4002,7.3505,7.3505,68796.0
2019-11-26 11:15:00,7.4,7.42,7.4,7.41,41688.0,7.3505,7.3704,7.3505,7.3604,41688.0
2019-11-26 11:20:00,7.4,7.41,7.4,7.4,23796.0,7.3505,7.3604,7.3505,7.3505,23796.0
2019-11-26 11:25:00,7.41,7.41,7.39,7.4,85115.0,7.3604,7.3604,7.3406,7.3505,85115.0
2019-11-26 11:30:00,7.41,7.41,7.39,7.4,105816.0,7.3604,7.3604,7.3406,7.3505,105816.0
2019-11-26 11:35:00,7.4,7.42,7.4,7.42,33632.0,7.3505,7.3704,7.3505,7.3704,33632.0
2019-11-26 11:40:00,7.42,7.42,7.37,7.39,94390.0,7.3704,7.3704,7.3207,7.3406,94390.0
2019-11-26 11:45:00,7.39,7.41,7.39,7.39,88681.0,7.3406,7.3604,7.3406,7.3406,88681.0
2019-11-26 11:50:00,7.39,7.41,7.39,7.39,41090.0,7.3406,7.3604,7.3406,7.3406,41090.0
2019-11-26 11:55:00,7.4,7.42,7.39,7.42,43448.0,7.3505,7.3704,7.3406,7.3704,43448.0
2019-11-26 12:00:00,7.42,7.46,7.39,7.39,152721.0,7.3704,7.4101,7.3406,7.3406,152721.0
2019-11-26 12:05:00,7.39,7.41,7.37,7.37,19527.0,7.3406,7.3604,7.3207,7.3207,19527.0
2019-11-26 12:10:00,7.36,7.38,7.31,7.36,125659.0,7.3108,7.3306,7.2611,7.3108,125659.0
2019-11-26 12:15:00,7.36,7.41,7.35,7.41,67605.0,7.3108,7.3604,7.3008,7.3604,67605.0
2019-11-26 12:20:00,7.4,7.41,7.34,7.4,62429.0,7.3505,7.3604,7.2909,7.3505,62429.0
2019-11-26 12:25:00,7.4,7.44,7.39,7.4,83688.0,7.3505,7.3902,7.3406,7.3505,83688.0
2019-11-26 12:30:00,7.4,7.41,7.39,7.41,71596.0,7.3505,7.3604,7.3406,7.3604,71596.0
2019-11-26 12:35:00,7.4,7.43,7.4,7.41,42251.0,7.3505,7.3803,7.3505,7.3604,42251.0
2019-11-26 12:40:00,7.41,7.43,7.39,7.42,30437.0,7.3604,7.3803,7.3406,7.3704,30437.0
2019-11-26 12:45:00,7.42,7.48,7.42,7.47,214184.0,7.3704,7.43,7.3704,7.42,214184.0
2019-11-26 12:50:00,7.46,7.47,7.4,7.4,52536.0,7.4101,7.42,7.3505,7.3505,52536.0
2019-11-26 12:55:00,7.4,7.41,7.36,7.41,48968.0,7.3505,7.3604,7.3108,7.3604,48968.0
2019-11-26 13:00:00,7.41,7.43,7.37,7.39,41003.0,7.3604,7.3803,7.3207,7.3406,41003.0
2019-11-26 13:05:00,7.39,7.41,7.36,7.4,73733.0,7.3406,7.3604,7.3108,7.3505,73733.0
2019-11-26 13:10:00,7.4,7.43,7.39,7.42,67120.0,7.3505,7.3803,7.3406,7.3704,67120.0
2019-11-26 13:15:00,7.42,7.43,7.39,7.41,32302.0,7.3704,7.3803,7.3406,7.3604,32302.0
2019-11-26 13:20:00,7.41,7.41,7.4,7.41,9973.0,7.3604,7.3604,7.3505,7.3604,9973.0
2019-11-26 13:25:00,7.4,7.41,7.39,7.41,38756.0,7.3505,7.3604,7.3406,7.3604,38756.0
2019-11-26 13:30:00,7.41,7.41,7.35,7.37,25612.0,7.3604,7.3604,7.3008,7.3207,25612.0
2019-11-26 13:35:00,7.37,7.41,7.36,7.4,35242.0,7.3207,7.3604,7.3108,7.3505,35242.0
2019-11-26 13:40:00,7.4,7.41,7.39,7.4,35295.0,7.3505,7.3604,7.3406,7.3505,35295.0
2019-11-26 13:45:00,7.4,7.41,7.36,7.37,34534.0,7.3505,7.3604,7.3108,7.3207,34534.0
2019-11-26 13:50:00,7.37,7.37,7.36,7.37,27747.0,7.3207,7.3207,7.3108,7.3207,27747.0
2019-11-26 13:55:00,7.36,7.38,7.34,7.35,66545.0,7.3108,7.3306,7.2909,7.3008,66545.0
2019-11-26 14:00:00,7.35,7.39,7.32,7.37,41701.0,7.3008,7.3406,7.271,7.3207,41701.0
2019-11-26 14:05:00,7.37,7.38,7.36,7.38,7964.0,7.3207,7.3306,7.3108,7.3306,7964.0
2019-11-26 14:10:00,7.37,7.38,7.33,7.35,34400.0,7.3207,7.3306,7.281,7.3008,34400.0
2019-11-26 14:15:00,7.35,7.35,7.33,7.33,15159.0,7.3008,7.3008,7.281,7.281,15159.0
2019-11-26 14:20:00,7.34,7.36,7.33,7.36,33410.0,7.2909,7.3108,7.281,7.3108,33410.0
2019-11-26 14:25:00,7.36,7.36,7.35,7.36,3559.0,7.3108,7.3108,7.3008,7.3108,3559.0
2019-11-26 14:30:00,7.36,7.36,7.34,7.34,65727.0,7.3108,7.3108,7.2909,7.2909,65727.0
2019-11-26 14:35:00,7.35,7.36,7.35,7.36,8389.0,7.3008,7.3108,7.3008,7.3108,8389.0
2019-11-26 14:40:00,7.35,7.36,7.35,7.36,21154.0,7.3008,7.3108,7.3008,7.3108,21154.0
2019-11-26 14:45:00,7.36,7.36,7.35,7.36,9634.0,7.3108,7.3108,7.3008,7.3108,9634.0
2019-11-26 14:50:00,7.36,7.39,7.35,7.39,51287.0,7.3108,7.3406,7.3008,7.3406,51287.0
2019-11-26 14:55:00,7.39,7.41,7.38,7.41,129832.0,7.3406,7.3604,7.3306,7.3604,129832.0
2019-11-26 15:00:00,7.42,7.42,7.41,7.42,91814.0,7.3704,7.3704,7.3604,7.3704,91814.0
2019-11-26 15:05:00,7.42,7.42,7.4,7.41,119993.0,7.3704,7.3704,7.3505,7.3604,119993.0
2019-11-26 15:10:00,7.41,7.41,7.4,7.41,30562.0,7.3604,7.3604,7.3505,7.3604,30562.0
2019-11-26 15:15:00,7.41,7.41,7.4,7.41,18312.0,7.3604,7.3604,7.3505,7.3604,18312.0
2019-11-26 15:20:00,7.41,7.41,7.39,7.41,75573.0,7.3604,7.3604,7.3406,7.3604,75573.0
2019-11-26 15:25:00,7.41,7.42,7.39,7.4,70746.0,7.3604,7.3704,7.3406,7.3505,70746.0
2019-11-26 15:30:00,7.4,7.42,7.39,7.42,55044.0,7.3505,7.3704,7.3406,7.3704,55044.0
2019-11-26 15:35:00,7.42,7.47,7.41,7.46,179489.0,7.3704,7.42,7.3604,7.4101,179489.0
2019-11-26 15:40:00,7.45,7.47,7.44,7.45,128534.0,7.4002,7.42,7.3902,7.4002,128534.0
2019-11-26 15:45:00,7.46,7.47,7.45,7.46,48169.0,7.4101,7.42,7.4002,7.4101,48169.0
2019-11-26 15:50:00,7.47,7.53,7.46,7.52,259139.0,7.42,7.4796,7.4101,7.4697,259139.0
2019-11-26 15:55:00,7.52,7.55,7.4,7.48,821390.0,7.4697,7.4995,7.3505,7.43,821390.0
2019-11-27 09:30:00,7.44,7.46,7.33,7.37,151042.0,7.3902,7.4101,7.281,7.3207,151042.0
2019-11-27 09:35:00,7.38,7.47,7.36,7.42,175771.0,7.3306,7.42,7.3108,7.3704,175771.0
2019-11-27 09:40:00,7.41,7.45,7.41,7.43,134926.0,7.3604,7.4002,7.3604,7.3803,134926.0
2019-11-27 09:45:00,7.43,7.47,7.42,7.44,87288.0,7.3803,7.42,7.3704,7.3902,87288.0
2019-11-27 09:50:00,7.45,7.59,7.43,7.55,361426.0,7.4002,7.5392,7.3803,7.4995,361426.0
2019-11-27 09:55:00,7.54,7.6,7.51,7.54,149481.0,7.4896,7.5492,7.4598,7.4896,149481.0
2019-11-27 10:00:00,7.54,7.62,7.53,7.59,387286.0,7.4896,7.569,7.4796,7.5392,387286.0
2019-11-27 10:05:00,7.59,7.61,7.56,7.57,100409.0,7.5392,7.5591,7.5094,7.5194,100409.0
2019-11-27 10:10:00,7.58,7.58,7.53,7.56,103035.0,7.5293,7.5293,7.4796,7.5094,103035.0
2019-11-27 10:15:00,7.56,7.59,7.55,7.57,45710.0,7.5094,7.5392,7.4995,7.5194,45710.0
2019-11-27 10:20:00,7.57,7.58,7.53,7.54,67773.0,7.5194,7.5293,7.4796,7.4896,67773.0
2019-11-27 10:25:00,7.54,7.57,7.53,7.55,52941.0,7.4896,7.5194,7.4796,7.4995,52941.0
2019-11-27 10:30:00,7.55,7.55,7.52,7.53,49577.0,7.4995,7.4995,7.4697,7.4796,49577.0
2019-11-27 10:35:00,7.53,7.55,7.53,7.54,24419.0,7.4796,7.4995,7.4796,7.4896,24419.0
2019-11-27 10:40:00,7.54,7.54,7.52,7.53,37698.0,7.4896,7.4896,7.4697,7.4796,37698.0
2019-11-27 10:45:00,7.53,7.54,7.52,7.54,30104.0,7.4796,7.4896,7.4697,7.4896,30104.0
2019-11-27 10:50:00,7.54,7.57,7.53,7.55,82904.0,7.4896,7.5194,7.4796,7.4995,82904.0
2019-11-27 10:55:00,7.55,7.56,7.54,7.54,20679.0,7.4995,7.5094,7.4896,7.4896,20679.0
2019-11-27 11:00:00,7.54,7.55,7.52,7.53,38171.0,7.4896,7.4995,7.4697,7.4796,38171.0
2019-11-27 11:05:00,7.53,7.54,7.52,7.53,24318.0,7.4796,7.4896,7.4697,7.4796,24318.0
2019-11-27 11:10:00,7.53,7.54,7.52,7.54,29199.0,7.4796,7.4896,7.4697,7.4896,29199.0
2019-11-27 11:15:00,7.54,7.55,7.54,7.54,20230.0,7.4896,7.4995,7.4896,7.4896,20230.0
2019-11-27 11:20:00,7.54,7.55,7.51,7.52,47222.0,7.4896,7.4995,7.4598,7.4697,47222.0
2019-11-27 11:25:00,7.53,7.54,7.51,7.52,30155.0,7.4796,7.4896,7.4598,7.4697,30155.0
2019-11-27 11:30:00,7.52,7.54,7.51,7.52,20937.0,7.4697,7.4896,7.4598,7.4697,20937.0
2019-11-27 11:35:00,7.52,7.54,7.5,7.5,68703.0,7.4697,7.4896,7.4498,7.4498,68703.0
2019-11-27 11:40:00,7.51,7.52,7.46,7.52,165620.0,7.4598,7.4697,7.4101,7.4697,165620.0
2019-11-27 11:45:00,7.52,7.53,7.48,7.48,44869.0,7.4697,7.4796,7.43,7.43,44869.0
2019-11-27 11:50:00,7.49,7.5,7.46,7.46,70371.0,7.4399,7.4498,7.4101,7.4101,70371.0
2019-11-27 11:55:00,7.46,7.48,7.45,7.48,107083.0,7.4101,7.43,7.4002,7.43,107083.0
2019-11-27 12:00:00,7.48,7.48,7.41,7.44,119428.0,7.43,7.43,7.3604,7.3902,119428.0
2019-11-27 12:05:00,7.45,7.48,7.44,7.46,64245.0,7.4002,7.43,7.3902,7.4101,64245.0
2019-11-27 12:10:00,7.45,7.46,7.44,7.46,40472.0,7.4002,7.4101,7.3902,7.4101,40472.0
2019-11-27 12:15:00,7.45,7.47,7.42,7.46,54950.0,7.4002,7.42,7.3704,7.4101,54950.0
2019-11-27 12:20:00,7.46,7.48,7.45,7.45,52530.0,7.4101,7.43,7.4002,7.4002,52530.0
2019-11-27 12:25:00,7.45,7.47,7.45,7.47,15126.0,7.4002,7.42,7.4002,7.42,15126.0
2019-11-27 12:30:00,7.47,7.49,7.46,7.49,45054.0,7.42,7.4399,7.4101,7.4399,45054.0
2019-11-27 12:35:00,7.48,7.49,7.46,7.48,22517.0,7.43,7.4399,7.4101,7.43,22517.0
2019-11-27 12:40:00,7.48,7.49,7.47,7.47,41341.0,7.43,7.4399,7.42,7.42,41341.0
2019-11-27 12:45:00,7.48,7.48,7.46,7.47,10277.0,7.43,7.43,7.4101,7.42,10277.0
2019-11-27 12:50:00,7.47,7.49,7.47,7.49,33954.0,7.42,7.4399,7.42,7.4399,33954.0
2019-11-27 12:55:00,7.49,7.49,7.47,7.47,32359.0,7.4399,7.4399,7.42,7.42,32359.0
2019-11-27 13:00:00,7.47,7.48,7.47,7.48,13671.0,7.42,7.43,7.42,7.43,13671.0
2019-11-27 13:05:00,7.47,7.48,7.47,7.48,12636.0,7.42,7.43,7.42,7.43,12636.0
2019-11-27 13:10:00,7.48,7.52,7.47,7.52,61491.0,7.43,7.4697,7.42,7.4697,61491.0
2019-11-27 13:15:00,7.51,7.52,7.51,7.52,31128.0,7.4598,7.4697,7.4598,7.4697,31128.0
2019-11-27 13:20:00,7.52,7.52,7.5,7.51,41369.0,7.4697,7.4697,7.4498,7.4598,41369.0
2019-11-27 13:25:00,7.51,7.51,7.5,7.5,12525.0,7.4598,7.4598,7.4498,7.4498,12525.0
2019-11-27 13:30:00,7.5,7.51,7.5,7.5,8675.0,7.4498,7.4598,7.4498,7.4498,8675.0
2019-11-27 13:35:00,7.5,7.52,7.5,7.52,26449.0,7.4498,7.4697,7.4498,7.4697,26449.0
2019-11-27 13:40:00,7.52,7.56,7.51,7.54,317558.0,7.4697,7.5094,7.4598,7.4896,317558.0
2019-11-27 13:45:00,7.55,7.55,7.52,7.53,40817.0,7.4995,7.4995,7.4697,7.4796,40817.0
2019-11-27 13:50:00,7.52,7.53,7.52,7.53,14587.0,7.4697,7.4796,7.4697,7.4796,14587.0
2019-11-27 13:55:00,7.52,7.55,7.52,7.54,33919.0,7.4697,7.4995,7.4697,7.4896,33919.0
2019-11-27 14:00:00,7.54,7.55,7.53,7.53,21800.0,7.4896,7.4995,7.4796,7.4796,21800.0
2019-11-27 14:05:00,7.53,7.57,7.53,7.56,42409.0,7.4796,7.5194,7.4796,7.5094,42409.0
2019-11-27 14:10:00,7.56,7.59,7.56,7.58,85529.0,7.5094,7.5392,7.5094,7.5293,85529.0
2019-11-27 14:15:00,7.59,7.59,7.57,7.58,49349.0,7.5392,7.5392,7.5194,7.5293,49349.0
2019-11-27 14:20:00,7.58,7.59,7.54,7.54,84117.0,7.5293,7.5392,7.4896,7.4896,84117.0
2019-11-27 14:25:00,7.54,7.58,7.54,7.58,16777.0,7.4896,7.5293,7.4896,7.5293,16777.0
2019-11-27 14:30:00,7.57,7.58,7.56,7.57,23861.0,7.5194,7.5293,7.5094,7.5194,23861.0
2019-11-27 14:35:00,7.58,7.58,7.56,7.57,21926.0,7.5293,7.5293,7.5094,7.5194,21926.0
2019-11-27 14:40:00,7.57,7.59,7.56,7.59,65923.0,7.5194,7.5392,7.5094,7.5392,65923.0
2019-11-27 14:45:00,7.58,7.6,7.58,7.58,48417.0,7.5293,7.5492,7.5293,7.5293,48417.0
2019-11-27 14:50:00,7.58,7.6,7.58,7.59,53439.0,7.5293,7.5492,7.5293,7.5392,53439.0
2019-11-27 14:55:00,7.58,7.59,7.58,7.59,26011.0,7.5293,7.5392,7.5293,7.5392,26011.0
2019-11-27 15:00:00,7.58,7.59,7.57,7.57,68295.0,7.5293,7.5392,7.5194,7.5194,68295.0
2019-11-27 15:05:00,7.58,7.59,7.57,7.59,26296.0,7.5293,7.5392,7.5194,7.5392,26296.0
2019-11-27 15:10:00,7.59,7.6,7.58,7.59,33514.0,7.5392,7.5492,7.5293,7.5392,33514.0
2019-11-27 15:15:00,7.59,7.59,7.56,7.56,43402.0,7.5392,7.5392,7.5094,7.5094,43402.0
2019-11-27 15:20:00,7.57,7.57,7.56,7.56,9079.0,7.5194,7.5194,7.5094,7.5094,9079.0
2019-11-27 15:25:00,7.57,7.57,7.56,7.57,17262.0,7.5194,7.5194,7.5094,7.5194,17262.0
2019-11-27 15:30:00,7.57,7.57,7.54,7.54,32562.0,7.5194,7.5194,7.4896,7.4896,32562.0
2019-11-27 15:35:00,7.54,7.56,7.54,7.56,56114.0,7.4896,7.5094,7.4896,7.5094,56114.0
2019-11-27 15:40:00,7.55,7.57,7.55,7.57,38474.0,7.4995,7.5194,7.4995,7.5194,38474.0
2019-11-27 15:45:00,7.56,7.57,7.52,7.54,99710.0,7.5094,7.5194,7.4697,7.4896,99710.0
2019-11-27 15:50:00,7.53,7.55,7.51,7.53,106235.0,7.4796,7.4995,7.4598,7.4796,106235.0
2019-11-27 15:55:00,7.54,7.57,7.53,7.54,300469.0,7.4896,7.5194,7.4796,7.4896,300469.0
2019-11-29 09:30:00,7.3,7.39,7.18,7.33,765230.0,7.2512,7.3406,7.132,7.281,765230.0
2019-11-29 09:35:00,7.33,7.5,7.31,7.45,442583.0,7.281,7.4498,7.2611,7.4002,442583.0
2019-11-29 09:40:00,7.46,7.55,7.43,7.48,385695.0,7.4101,7.4995,7.3803,7.43,385695.0
2019-11-29 09:45:00,7.48,7.48,7.35,7.4,343817.0,7.43,7.43,7.3008,7.3505,343817.0
2019-11-29 09:50:00,7.39,7.47,7.39,7.46,125531.0,7.3406,7.42,7.3406,7.4101,125531.0
2019-11-29 09:55:00,7.46,7.54,7.45,7.5,336396.0,7.4101,7.4896,7.4002,7.4498,336396.0
2019-11-29 10:00:00,7.49,7.52,7.47,7.48,37154.0,7.4399,7.4697,7.42,7.43,37154.0
2019-11-29 10:05:00,7.47,7.5,7.46,7.48,36427.0,7.42,7.4498,7.4101,7.43,36427.0
2019-11-29 10:10:00,7.48,7.49,7.45,7.46,58303.0,7.43,7.4399,7.4002,7.4101,58303.0
2019-11-29 10:15:00,7.46,7.47,7.4,7.43,263156.0,7.4101,7.42,7.3505,7.3803,263156.0
2019-11-29 10:20:00,7.43,7.52,7.42,7.46,370631.0,7.3803,7.4697,7.3704,7.4101,370631.0
2019-11-29 10:25:00,7.46,7.52,7.42,7.5,182361.0,7.4101,7.4697,7.3704,7.4498,182361.0
2019-11-29 10:30:00,7.5,7.55,7.48,7.55,354221.0,7.4498,7.4995,7.43,7.4995,354221.0
2019-11-29 10:35:00,7.55,7.6,7.51,7.53,234081.0,7.4995,7.5492,7.4598,7.4796,234081.0
2019-11-29 10:40:00,7.52,7.55,7.5,7.53,73235.0,7.4697,7.4995,7.4498,7.4796,73235.0
2019-11-29 10:45:00,7.52,7.55,7.45,7.52,187684.0,7.4697,7.4995,7.4002,7.4697,187684.0
2019-11-29 10:50:00,7.53,7.55,7.52,7.54,45456.0,7.4796,7.4995,7.4697,7.4896,45456.0
2019-11-29 10:55:00,7.54,7.54,7.52,7.54,61936.0,7.4896,7.4896,7.4697,7.4896,61936.0
2019-11-29 11:00:00,7.53,7.53,7.49,7.51,53457.0,7.4796,7.4796,7.4399,7.4598,53457.0
2019-11-29 11:05:00,7.51,7.52,7.48,7.48,70715.0,7.4598,7.4697,7.43,7.43,70715.0
2019-11-29 11:10:00,7.49,7.52,7.48,7.5,49280.0,7.4399,7.4697,7.43,7.4498,49280.0
2019-11-29 11:15:00,7.5,7.52,7.49,7.51,30154.0,7.4498,7.4697,7.4399,7.4598,30154.0
2019-11-29 11:20:00,7.51,7.54,7.5,7.51,53584.0,7.4598,7.4896,7.4498,7.4598,53584.0
2019-11-29 11:25:00,7.51,7.52,7.49,7.5,24082.0,7.4598,7.4697,7.4399,7.4498,24082.0
2019-11-29 11:30:00,7.5,7.5,7.46,7.5,83475.0,7.4498,7.4498,7.4101,7.4498,83475.0
2019-11-29 11:35:00,7.49,7.5,7.47,7.48,45829.0,7.4399,7.4498,7.42,7.43,45829.0
2019-11-29 11:40:00,7.48,7.48,7.46,7.46,29018.0,7.43,7.43,7.4101,7.4101,29018.0
2019-11-29 11:45:00,7.46,7.47,7.44,7.45,81427.0,7.4101,7.42,7.3902,7.4002,81427.0
2019-11-29 11:50:00,7.45,7.51,7.43,7.5,225316.0,7.4002,7.4598,7.3803,7.4498,225316.0
2019-11-29 11:55:00,7.5,7.5,7.45,7.47,51371.0,7.4498,7.4498,7.4002,7.42,51371.0
2019-11-29 12:00:00,7.48,7.48,7.45,7.46,22855.0,7.43,7.43,7.4002,7.4101,22855.0
2019-11-29 12:05:00,7.45,7.46,7.45,7.45,41052.0,7.4002,7.4101,7.4002,7.4002,41052.0
2019-11-29 12:10:00,7.45,7.46,7.44,7.45,34022.0,7.4002,7.4101,7.3902,7.4002,34022.0
2019-11-29 12:15:00,7.45,7.48,7.44,7.48,45180.0,7.4002,7.43,7.3902,7.43,45180.0
2019-11-29 12:20:00,7.48,7.52,7.47,7.5,129619.0,7.43,7.4697,7.42,7.4498,129619.0
2019-11-29 12:25:00,7.5,7.52,7.49,7.51,57537.0,7.4498,7.4697,7.4399,7.4598,57537.0
2019-11-29 12:30:00,7.51,7.51,7.49,7.49,77548.0,7.4598,7.4598,7.4399,7.4399,77548.0
2019-11-29 12:35:00,7.5,7.5,7.46,7.49,68729.0,7.4498,7.4498,7.4101,7.4399,68729.0
2019-11-29 12:40:00,7.49,7.51,7.48,7.5,86247.0,7.4399,7.4598,7.43,7.4498,86247.0
2019-11-29 12:45:00,7.5,7.5,7.47,7.48,50036.0,7.4498,7.4498,7.42,7.43,50036.0
2019-11-29 12:50:00,7.48,7.48,7.44,7.47,122763.0,7.43,7.43,7.3902,7.42,122763.0
2019-11-29 12:55:00,7.47,7.51,7.46,7.48,284484.0,7.42,7.4598,7.4101,7.43,284484.0
2019-12-02 09:30:00,7.51,7.6,7.5,7.57,309391.0,7.4598,7.5492,7.4498,7.5194,309391.0
2019-12-02 09:35:00,7.56,7.64,7.54,7.61,277164.0,7.5094,7.5889,7.4896,7.5591,277164.0
2019-12-02 09:40:00,7.61,7.65,7.59,7.65,214395.0,7.5591,7.5988,7.5392,7.5988,214395.0
2019-12-02 09:45:00,7.65,7.67,7.62,7.63,197605.0,7.5988,7.6187,7.569,7.579,197605.0
2019-12-02 09:50:00,7.63,7.7,7.62,7.7,156431.0,7.579,7.6485,7.569,7.6485,156431.0
2019-12-02 09:55:00,7.7,7.72,7.64,7.67,285692.0,7.6485,7.6684,7.5889,7.6187,285692.0
2019-12-02 10:00:00,7.67,7.68,7.65,7.66,331020.0,7.6187,7.6286,7.5988,7.6088,331020.0
2019-12-02 10:05:00,7.66,7.74,7.63,7.72,281523.0,7.6088,7.6882,7.579,7.6684,281523.0
2019-12-02 10:10:00,7.72,7.77,7.71,7.77,257910.0,7.6684,7.718,7.6584,7.718,257910.0
2019-12-02 10:15:00,7.76,7.79,7.76,7.77,155247.0,7.7081,7.7379,7.7081,7.718,155247.0
2019-12-02 10:20:00,7.77,7.78,7.68,7.68,289993.0,7.718,7.728,7.6286,7.6286,289993.0
2019-12-02 10:25:00,7.68,7.74,7.63,7.74,347658.0,7.6286,7.6882,7.579,7.6882,347658.0
2019-12-02 10:30:00,7.74,7.76,7.71,7.71,133235.0,7.6882,7.7081,7.6584,7.6584,133235.0
2019-12-02 10:35:00,7.72,7.72,7.69,7.72,141519.0,7.6684,7.6684,7.6386,7.6684,141519.0
2019-12-02 10:40:00,7.72,7.75,7.71,7.75,64426.0,7.6684,7.6982,7.6584,7.6982,64426.0
2019-12-02 10:45:00,7.75,7.81,7.74,7.8,234903.0,7.6982,7.7577,7.6882,7.7478,234903.0
2019-12-02 10:50:00,7.8,7.86,7.79,7.85,196686.0,7.7478,7.8074,7.7379,7.7975,196686.0
2019-12-02 10:55:00,7.85,7.85,7.79,7.79,149605.0,7.7975,7.7975,7.7379,7.7379,149605.0
2019-12-02 11:00:00,7.8,7.81,7.75,7.77,136960.0,7.7478,7.7577,7.6982,7.718,136960.0
2019-12-02 11:05:00,7.77,7.78,7.74,7.77,81458.0,7.718,7.728,7.6882,7.718,81458.0
2019-12-02 11:10:00,7.76,7.79,7.75,7.79,77267.0,7.7081,7.7379,7.6982,7.7379,77267.0
2019-12-02 11:15:00,7.79,7.89,7.77,7.84,319640.0,7.7379,7.8372,7.718,7.7875,319640.0
2019-12-02 11:20:00,7.85,7.87,7.81,7.83,123009.0,7.7975,7.8173,7.7577,7.7776,123009.0
2019-12-02 11:25:00,7.82,7.85,7.8,7.81,122795.0,7.7677,7.7975,7.7478,7.7577,122795.0
2019-12-02 11:30:00,7.81,7.85,7.8,7.83,99763.0,7.7577,7.7975,7.7478,7.7776,99763.0
2019-12-02 11:35:00,7.83,7.84,7.81,7.83,42686.0,7.7776,7.7875,7.7577,7.7776,42686.0
2019-12-02 11:40:00,7.83,7.84,7.82,7.83,56291.0,7.7776,7.7875,7.7677,7.7776,56291.0
2019-12-02 11:45:00,7.83,7.88,7.82,7.86,164641.0,7.7776,7.8273,7.7677,7.8074,164641.0
2019-12-02 11:50:00,7.87,7.98,7.86,7.93,448501.0,7.8173,7.9266,7.8074,7.8769,448501.0
2019-12-02 11:55:00,7.93,7.96,7.9,7.92,123978.0,7.8769,7.9067,7.8471,7.867,123978.0
2019-12-02 12:00:00,7.92,7.94,7.88,7.89,188439.0,7.867,7.8869,7.8273,7.8372,188439.0
2019-12-02 12:05:00,7.88,7.92,7.86,7.87,109904.0,7.8273,7.867,7.8074,7.8173,109904.0
2019-12-02 12:10:00,7.86,7.88,7.84,7.87,85417.0,7.8074,7.8273,7.7875,7.8173,85417.0
2019-12-02 12:15:00,7.88,7.89,7.86,7.87,82910.0,7.8273,7.8372,7.8074,7.8173,82910.0
2019-12-02 12:20:00,7.87,7.91,7.86,7.9,78545.0,7.8173,7.8571,7.8074,7.8471,78545.0
2019-12-02 12:25:00,7.9,7.91,7.87,7.88,109070.0,7.8471,7.8571,7.8173,7.8273,109070.0
2019-12-02 12:30:00,7.89,7.9,7.87,7.9,83817.0,7.8372,7.8471,7.8173,7.8471,83817.0
2019-12-02 12:35:00,7.9,7.91,7.89,7.89,54188.0,7.8471,7.8571,7.8372,7.8372,54188.0
2019-12-02 12:40:00,7.9,7.91,7.89,7.9,55177.0,7.8471,7.8571,7.8372,7.8471,55177.0
2019-12-02 12:45:00,7.9,7.9,7.89,7.89,39289.0,7.8471,7.8471,7.8372,7.8372,39289.0
2019-12-02 12:50:00,7.89,7.91,7.89,7.91,68930.0,7.8372,7.8571,7.8372,7.8571,68930.0
2019-12-02 12:55:00,7.9,7.94,7.9,7.94,105302.0,7.8471,7.8869,7.8471,7.8869,105302.0
2019-12-02 13:00:00,7.93,7.94,7.92,7.94,103473.0,7.8769,7.8869,7.867,7.8869,103473.0
2019-12-02 13:05:00,7.93,7.94,7.92,7.93,96040.0,7.8769,7.8869,7.867,7.8769,96040.0
2019-12-02 13:10:00,7.93,7.94,7.93,7.94,42068.0,7.8769,7.8869,7.8769,7.8869,42068.0
2019-12-02 13:15:00,7.93,8.0,7.93,7.99,322797.0,7.8769,7.9465,7.8769,7.9365,322797.0
2019-12-02 13:20:00,7.99,8.0,7.98,7.99,89100.0,7.9365,7.9465,7.9266,7.9365,89100.0
2019-12-02 13:25:00,7.99,8.0,7.97,7.97,130886.0,7.9365,7.9465,7.9167,7.9167,130886.0
2019-12-02 13:30:00,7.98,7.98,7.95,7.97,100139.0,7.9266,7.9266,7.8968,7.9167,100139.0
2019-12-02 13:35:00,7.97,7.98,7.93,7.94,349995.0,7.9167,7.9266,7.8769,7.8869,349995.0
2019-12-02 13:40:00,7.95,7.95,7.93,7.93,92899.0,7.8968,7.8968,7.8769,7.8769,92899.0
2019-12-02 13:45:00,7.93,7.94,7.86,7.89,429647.0,7.8769,7.8869,7.8074,7.8372,429647.0
2019-12-02 13:50:00,7.89,7.91,7.88,7.89,309023.0,7.8372,7.8571,7.8273,7.8372,309023.0
2019-12-02 13:55:00,7.9,7.91,7.81,7.87,216323.0,7.8471,7.8571,7.7577,7.8173,216323.0
2019-12-02 14:00:00,7.88,7.88,7.81,7.85,108664.0,7.8273,7.8273,7.7577,7.7975,108664.0
2019-12-02 14:05:00,7.86,7.9,7.86,7.9,38574.0,7.8074,7.8471,7.8074,7.8471,38574.0
2019-12-02 14:10:00,7.9,7.91,7.88,7.9,54594.0,7.8471,7.8571,7.8273,7.8471,54594.0
2019-12-02 14:15:00,7.9,7.9,7.82,7.83,85325.0,7.8471,7.8471,7.7677,7.7776,85325.0
2019-12-02 14:20:00,7.83,7.88,7.82,7.88,78035.0,7.7776,7.8273,7.7677,7.8273,78035.0
2019-12-02 14:25:00,7.88,7.92,7.87,7.91,86147.0,7.8273,7.867,7.8173,7.8571,86147.0
2019-12-02 14:30:00,7.92,7.92,7.88,7.9,92626.0,7.867,7.867,7.8273,7.8471,92626.0
2019-12-02 14:35:00,7.9,7.9,7.85,7.87,48853.0,7.8471,7.8471,7.7975,7.8173,48853.0
2019-12-02 14:40:00,7.87,7.89,7.84,7.89,91755.0,7.8173,7.8372,7.7875,7.8372,91755.0
2019-12-02 14:45:00,7.89,7.91,7.88,7.9,61828.0,7.8372,7.8571,7.8273,7.8471,61828.0
2019-12-02 14:50:00,7.9,7.92,7.89,7.92,64253.0,7.8471,7.867,7.8372,7.867,64253.0
2019-12-02 14:55:00,7.92,7.93,7.91,7.92,97328.0,7.867,7.8769,7.8571,7.867,97328.0
2019-12-02 15:00:00,7.91,7.94,7.91,7.94,43647.0,7.8571,7.8869,7.8571,7.8869,43647.0
2019-12-02 15:05:00,7.93,7.94,7.92,7.93,135704.0,7.8769,7.8869,7.867,7.8769,135704.0
2019-12-02 15:10:00,7.94,7.94,7.88,7.88,80194.0,7.8869,7.8869,7.8273,7.8273,80194.0
2019-12-02 15:15:00,7.89,7.91,7.86,7.91,114462.0,7.8372,7.8571,7.8074,7.8571,114462.0
2019-12-02 15:20:00,7.91,7.93,7.89,7.93,127319.0,7.8571,7.8769,7.8372,7.8769,127319.0
2019-12-02 15:25:00,7.93,7.94,7.91,7.93,110289.0,7.8769,7.8869,7.8571,7.8769,110289.0
2019-12-02 15:30:00,7.92,7.93,7.89,7.91,85996.0,7.867,7.8769,7.8372,7.8571,85996.0
2019-12-02 15:35:00,7.91,7.95,7.9,7.94,339199.0,7.8571,7.8968,7.8471,7.8869,339199.0
2019-12-02 15:40:00,7.94,7.94,7.9,7.91,109894.0,7.8869,7.8869,7.8471,7.8571,109894.0
2019-12-02 15:45:00,7.91,7.93,7.88,7.9,261234.0,7.8571,7.8769,7.8273,7.8471,261234.0
2019-12-02 15:50:00,7.89,7.91,7.88,7.9,156454.0,7.8372,7.8571,7.8273,7.8471,156454.0
2019-12-02 15:55:00,7.9,7.91,7.86,7.87,330077.0,7.8471,7.8571,7.8074,7.8173,330077.0
2019-12-03 09:30:00,7.66,7.76,7.57,7.75,457170.0,7.6088,7.7081,7.5194,7.6982,457170.0
2019-12-03 09:35:00,7.75,7.88,7.7,7.87,369803.0,7.6982,7.8273,7.6485,7.8173,369803.0
2019-12-03 09:40:00,7.87,7.97,7.8,7.82,321514.0,7.8173,7.9167,7.7478,7.7677,321514.0
2019-12-03 09:45:00,7.83,7.97,7.78,7.86,284906.0,7.7776,7.9167,7.728,7.8074,284906.0
2019-12-03 09:50:00,7.86,7.92,7.85,7.91,163121.0,7.8074,7.867,7.7975,7.8571,163121.0
2019-12-03 09:55:00,7.91,7.98,7.85,7.95,173301.0,7.8571,7.9266,7.7975,7.8968,173301.0
2019-12-03 10:00:00,7.96,8.04,7.91,8.01,563270.0,7.9067,7.9862,7.8571,7.9564,563270.0
2019-12-03 10:05:00,8.01,8.02,7.94,8.01,364719.0,7.9564,7.9663,7.8869,7.9564,364719.0
2019-12-03 10:10:00,8.01,8.12,7.99,8.11,573469.0,7.9564,8.0657,7.9365,8.0557,573469.0
2019-12-03 10:15:00,8.11,8.12,8.03,8.09,308148.0,8.0557,8.0657,7.9763,8.0359,308148.0
2019-12-03 10:20:00,8.09,8.13,8.05,8.13,334719.0,8.0359,8.0756,7.9961,8.0756,334719.0
2019-12-03 10:25:00,8.12,8.13,8.04,8.07,168340.0,8.0657,8.0756,7.9862,8.016,168340.0
2019-12-03 10:30:00,8.07,8.11,8.05,8.1,81300.0,8.016,8.0557,7.9961,8.0458,81300.0
2019-12-03 10:35:00,8.1,8.1,8.04,8.06,213930.0,8.0458,8.0458,7.9862,8.0061,213930.0
2019-12-03 10:40:00,8.06,8.14,8.03,8.13,280333.0,8.0061,8.0855,7.9763,8.0756,280333.0
2019-12-03 10:45:00,8.13,8.14,8.09,8.09,157337.0,8.0756,8.0855,8.0359,8.0359,157337.0
2019-12-03 10:50:00,8.1,8.14,8.09,8.14,164116.0,8.0458,8.0855,8.0359,8.0855,164116.0
2019-12-03 10:55:00,8.14,8.18,8.13,8.14,159104.0,8.0855,8.1253,8.0756,8.0855,159104.0
2019-12-03 11:00:00,8.14,8.14,8.1,8.12,89575.0,8.0855,8.0855,8.0458,8.0657,89575.0
2019-12-03 11:05:00,8.12,8.14,8.1,8.13,89989.0,8.0657,8.0855,8.0458,8.0756,89989.0
2019-12-03 11:10:00,8.13,8.14,8.1,8.12,72581.0,8.0756,8.0855,8.0458,8.0657,72581.0
2019-12-03 11:15:00,8.13,8.16,8.12,8.16,114946.0,8.0756,8.1054,8.0657,8.1054,114946.0
2019-12-03 11:20:00,8.16,8.18,8.14,8.14,113072.0,8.1054,8.1253,8.0855,8.0855,113072.0
2019-12-03 11:25:00,8.14,8.17,8.11,8.14,185108.0,8.0855,8.1153,8.0557,8.0855,185108.0
2019-12-03 11:30:00,8.13,8.16,8.13,8.14,98529.0,8.0756,8.1054,8.0756,8.0855,98529.0
2019-12-03 11:35:00,8.14,8.17,8.14,8.17,56502.0,8.0855,8.1153,8.0855,8.1153,56502.0
2019-12-03 11:40:00,8.17,8.17,8.13,8.13,90424.0,8.1153,8.1153,8.0756,8.0756,90424.0
2019-12-03 11:45:00,8.14,8.17,8.13,8.14,94899.0,8.0855,8.1153,8.0756,8.0855,94899.0
2019-12-03 11:50:00,8.14,8.17,8.14,8.14,102885.0,8.0855,8.1153,8.0855,8.0855,102885.0
2019-12-03 11:55:00,8.14,8.17,8.11,8.12,123568.0,8.0855,8.1153,8.0557,8.0657,123568.0
2019-12-03 12:00:00,8.11,8.15,8.08,8.15,299427.0,8.0557,8.0955,8.0259,8.0955,299427.0
2019-12-03 12:05:00,8.14,8.16,8.13,8.14,126872.0,8.0855,8.1054,8.0756,8.0855,126872.0
2019-12-03 12:10:00,8.14,8.15,8.14,8.14,38565.0,8.0855,8.0955,8.0855,8.0855,38565.0
2019-12-03 12:15:00,8.14,8.15,8.14,8.15,54722.0,8.0855,8.0955,8.0855,8.0955,54722.0
2019-12-03 12:20:00,8.15,8.17,8.14,8.14,88257.0,8.0955,8.1153,8.0855,8.0855,88257.0
2019-12-03 12:25:00,8.14,8.15,8.12,8.14,108402.0,8.0855,8.0955,8.0657,8.0855,108402.0
2019-12-03 12:30:00,8.15,8.16,8.13,8.15,40849.0,8.0955,8.1054,8.0756,8.0955,40849.0
2019-12-03 12:35:00,8.15,8.16,8.14,8.16,61620.0,8.0955,8.1054,8.0855,8.1054,61620.0
2019-12-03 12:40:00,8.16,8.16,8.14,8.16,48186.0,8.1054,8.1054,8.0855,8.1054,48186.0
2019-12-03 12:45:00,8.15,8.24,8.15,8.23,458292.0,8.0955,8.1849,8.0955,8.1749,458292.0
2019-12-03 12:50:00,8.23,8.28,8.21,8.22,305053.0,8.1749,8.2246,8.1551,8.165,305053.0
2019-12-03 12:55:00,8.23,8.25,8.21,8.23,116449.0,8.1749,8.1948,8.1551,8.1749,116449.0
2019-12-03 13:00:00,8.23,8.27,8.23,8.24,68361.0,8.1749,8.2147,8.1749,8.1849,68361.0
2019-12-03 13:05:00,8.25,8.28,8.24,8.28,103639.0,8.1948,8.2246,8.1849,8.2246,103639.0
2019-12-03 13:10:00,8.27,8.33,8.27,8.29,167523.0,8.2147,8.2743,8.2147,8.2345,167523.0
2019-12-03 13:15:00,8.29,8.32,8.27,8.3,156345.0,8.2345,8.2643,8.2147,8.2445,156345.0
2019-12-03 13:20:00,8.3,8.33,8.29,8.32,143860.0,8.2445,8.2743,8.2345,8.2643,143860.0
2019-12-03 13:25:00,8.33,8.38,8.32,8.33,282114.0,8.2743,8.3239,8.2643,8.2743,282114.0
2019-12-03 13:30:00,8.33,8.4,8.33,8.4,132272.0,8.2743,8.3438,8.2743,8.3438,132272.0
2019-12-03 13:35:00,8.4,8.5,8.39,8.46,370426.0,8.3438,8.4431,8.3339,8.4034,370426.0
2019-12-03 13:40:00,8.46,8.49,8.41,8.45,219850.0,8.4034,8.4332,8.3537,8.3935,219850.0
2019-12-03 13:45:00,8.45,8.52,8.45,8.49,400027.0,8.3935,8.463,8.3935,8.4332,400027.0
2019-12-03 13:50:00,8.49,8.52,8.43,8.43,283280.0,8.4332,8.463,8.3736,8.3736,283280.0
2019-12-03 13:55:00,8.43,8.47,8.43,8.45,97571.0,8.3736,8.4133,8.3736,8.3935,97571.0
2019-12-03 14:00:00,8.46,8.46,8.45,8.46,51771.0,8.4034,8.4034,8.3935,8.4034,51771.0
2019-12-03 14:05:00,8.45,8.46,8.45,8.45,56496.0,8.3935,8.4034,8.3935,8.3935,56496.0
2019-12-03 14:10:00,8.45,8.48,8.44,8.47,113404.0,8.3935,8.4233,8.3835,8.4133,113404.0
2019-12-03 14:15:00,8.47,8.48,8.42,8.42,131073.0,8.4133,8.4233,8.3637,8.3637,131073.0
2019-12-03 14:20:00,8.42,8.43,8.4,8.4,107265.0,8.3637,8.3736,8.3438,8.3438,107265.0
2019-12-03 14:25:00,8.41,8.45,8.4,8.44,139131.0,8.3537,8.3935,8.3438,8.3835,139131.0
2019-12-03 14:30:00,8.44,8.45,8.41,8.43,62564.0,8.3835,8.3935,8.3537,8.3736,62564.0
2019-12-03 14:35:00,8.43,8.44,8.43,8.43,32589.0,8.3736,8.3835,8.3736,8.3736,32589.0
2019-12-03 14:40:00,8.43,8.44,8.41,8.43,64089.0,8.3736,8.3835,8.3537,8.3736,64089.0
2019-12-03 14:45:00,8.43,8.43,8.38,8.39,105802.0,8.3736,8.3736,8.3239,8.3339,105802.0
2019-12-03 14:50:00,8.39,8.45,8.39,8.44,125144.0,8.3339,8.3935,8.3339,8.3835,125144.0
2019-12-03 14:55:00,8.44,8.47,8.43,8.45,64207.0,8.3835,8.4133,8.3736,8.3935,64207.0
2019-12-03 15:00:00,8.45,8.46,8.4,8.41,86675.0,8.3935,8.4034,8.3438,8.3537,86675.0
2019-12-03 15:05:00,8.41,8.42,8.4,8.41,78190.0,8.3537,8.3637,8.3438,8.3537,78190.0
2019-12-03 15:10:00,8.41,8.42,8.4,8.4,29269.0,8.3537,8.3637,8.3438,8.3438,29269.0
2019-12-03 15:15:00,8.4,8.44,8.4,8.43,126376.0,8.3438,8.3835,8.3438,8.3736,126376.0
2019-12-03 15:20:00,8.44,8.45,8.42,8.43,84928.0,8.3835,8.3935,8.3637,8.3736,84928.0
2019-12-03 15:25:00,8.43,8.45,8.42,8.43,76529.0,8.3736,8.3935,8.3637,8.3736,76529.0
2019-12-03 15:30:00,8.42,8.43,8.4,8.42,87608.0,8.3637,8.3736,8.3438,8.3637,87608.0
2019-12-03 15:35:00,8.41,8.44,8.41,8.44,188493.0,8.3537,8.3835,8.3537,8.3835,188493.0
2019-12-03 15:40:00,8.44,8.48,8.43,8.46,196235.0,8.3835,8.4233,8.3736,8.4034,196235.0
2019-12-03 15:45:00,8.46,8.52,8.45,8.46,304334.0,8.4034,8.463,8.3935,8.4034,304334.0
2019-12-03 15:50:00,8.46,8.48,8.41,8.45,353191.0,8.4034,8.4233,8.3537,8.3935,353191.0
2019-12-03 15:55:00,8.45,8.53,8.44,8.51,886513.0,8.3935,8.4729,8.3835,8.4531,886513.0
2019-12-04 09:30:00,8.83,9.23,8.83,9.22,761021.0,8.7709,9.1682,8.7709,9.1583,761021.0
2019-12-04 09:35:00,9.22,9.48,9.18,9.32,1579605.0,9.1583,9.4166,9.1186,9.2576,1579605.0
2019-12-04 09:40:00,9.32,9.42,9.28,9.42,1221165.0,9.2576,9.357,9.2179,9.357,1221165.0
2019-12-04 09:45:00,9.42,9.98,9.41,9.95,1785671.0,9.357,9.9132,9.347,9.8834,1785671.0
2019-12-04 09:50:00,9.94,9.96,9.64,9.78,1683483.0,9.8735,9.8934,9.5755,9.7146,1683483.0
2019-12-04 09:55:00,9.78,9.86,9.72,9.75,566579.0,9.7146,9.794,9.655,9.6848,566579.0
2019-12-04 10:00:00,9.76,9.76,9.31,9.35,1400995.0,9.6947,9.6947,9.2477,9.2874,1400995.0
2019-12-04 10:05:00,9.36,9.45,9.35,9.44,489156.0,9.2974,9.3868,9.2874,9.3768,489156.0
2019-12-04 10:10:00,9.44,9.57,9.42,9.49,790967.0,9.3768,9.506,9.357,9.4265,790967.0
2019-12-04 10:15:00,9.49,9.52,9.27,9.33,527099.0,9.4265,9.4563,9.208,9.2676,527099.0
2019-12-04 10:20:00,9.33,9.47,9.32,9.46,236518.0,9.2676,9.4066,9.2576,9.3967,236518.0
2019-12-04 10:25:00,9.45,9.49,9.38,9.43,198126.0,9.3868,9.4265,9.3172,9.3669,198126.0
2019-12-04 10:30:00,9.43,9.53,9.42,9.47,369189.0,9.3669,9.4662,9.357,9.4066,369189.0
2019-12-04 10:35:00,9.46,9.5,9.43,9.46,212284.0,9.3967,9.4364,9.3669,9.3967,212284.0
2019-12-04 10:40:00,9.46,9.48,9.4,9.42,163701.0,9.3967,9.4166,9.3371,9.357,163701.0
2019-12-04 10:45:00,9.42,9.49,9.38,9.48,197939.0,9.357,9.4265,9.3172,9.4166,197939.0
2019-12-04 10:50:00,9.47,9.59,9.47,9.58,248292.0,9.4066,9.5258,9.4066,9.5159,248292.0
2019-12-04 10:55:00,9.58,9.66,9.52,9.52,352802.0,9.5159,9.5954,9.4563,9.4563,352802.0
2019-12-04 11:00:00,9.52,9.56,9.44,9.51,252862.0,9.4563,9.496,9.3768,9.4464,252862.0
2019-12-04 11:05:00,9.5,9.57,9.48,9.5,185873.0,9.4364,9.506,9.4166,9.4364,185873.0
2019-12-04 11:10:00,9.51,9.51,9.41,9.46,182276.0,9.4464,9.4464,9.347,9.3967,182276.0
2019-12-04 11:15:00,9.46,9.49,9.42,9.44,110304.0,9.3967,9.4265,9.357,9.3768,110304.0
2019-12-04 11:20:00,9.45,9.45,9.32,9.34,263897.0,9.3868,9.3868,9.2576,9.2775,263897.0
2019-12-04 11:25:00,9.34,9.39,9.32,9.33,116266.0,9.2775,9.3272,9.2576,9.2676,116266.0
2019-12-04 11:30:00,9.33,9.35,9.22,9.3,325313.0,9.2676,9.2874,9.1583,9.2378,325313.0
2019-12-04 11:35:00,9.3,9.36,9.26,9.32,189331.0,9.2378,9.2974,9.198,9.2576,189331.0
2019-12-04 11:40:00,9.32,9.34,9.24,9.25,160029.0,9.2576,9.2775,9.1782,9.1881,160029.0
2019-12-04 11:45:00,9.25,9.26,9.11,9.13,315281.0,9.1881,9.198,9.0491,9.0689,315281.0
2019-12-04 11:50:00,9.12,9.14,9.02,9.09,365727.0,9.059,9.0789,8.9597,9.0292,365727.0
2019-12-04 11:55:00,9.09,9.12,9.03,9.12,290955.0,9.0292,9.059,8.9696,9.059,290955.0
2019-12-04 12:00:00,9.12,9.13,9.02,9.04,205459.0,9.059,9.0689,8.9597,8.9795,205459.0
2019-12-04 12:05:00,9.04,9.06,8.95,9.05,444498.0,8.9795,8.9994,8.8901,8.9895,444498.0
2019-12-04 12:10:00,9.05,9.57,8.95,9.52,2224309.0,8.9895,9.506,8.8901,9.4563,2224309.0
2019-12-04 12:15:00,9.53,9.56,9.37,9.5,907517.0,9.4662,9.496,9.3073,9.4364,907517.0
2019-12-04 12:20:00,9.5,9.56,9.41,9.5,406811.0,9.4364,9.496,9.347,9.4364,406811.0
2019-12-04 12:25:00,9.5,9.57,9.44,9.54,552340.0,9.4364,9.506,9.3768,9.4762,552340.0
2019-12-04 12:30:00,9.54,9.57,9.49,9.5,419370.0,9.4762,9.506,9.4265,9.4364,419370.0
2019-12-04 12:35:00,9.51,9.56,9.46,9.56,290712.0,9.4464,9.496,9.3967,9.496,290712.0
2019-12-04 12:40:00,9.55,9.67,9.55,9.58,568233.0,9.4861,9.6053,9.4861,9.5159,568233.0
2019-12-04 12:45:00,9.59,9.89,9.58,9.88,795832.0,9.5258,9.8238,9.5159,9.8139,795832.0
2019-12-04 12:50:00,9.88,10.0,9.85,9.96,1382849.0,9.8139,9.9331,9.7841,9.8934,1382849.0
2019-12-04 12:55:00,9.96,10.07,9.83,10.03,918674.0,9.8934,10.0026,9.7642,9.9629,918674.0
2019-12-04 13:00:00,10.04,10.2,10.0,10.07,994753.0,9.9728,10.1318,9.9331,10.0026,994753.0
2019-12-04 13:05:00,10.07,10.09,9.91,9.91,756846.0,10.0026,10.0225,9.8437,9.8437,756846.0
2019-12-04 13:10:00,9.92,9.93,9.75,9.83,645232.0,9.8536,9.8636,9.6848,9.7642,645232.0
2019-12-04 13:15:00,9.84,9.85,9.73,9.79,304314.0,9.7742,9.7841,9.6649,9.7245,304314.0
2019-12-04 13:20:00,9.79,9.89,9.77,9.88,330588.0,9.7245,9.8238,9.7046,9.8139,330588.0
2019-12-04 13:25:00,9.88,10.02,9.87,9.9,615134.0,9.8139,9.953,9.804,9.8338,615134.0
2019-12-04 13:30:00,9.89,9.99,9.89,9.97,382990.0,9.8238,9.9232,9.8238,9.9033,382990.0
2019-12-04 13:35:00,9.98,10.04,9.93,10.01,270694.0,9.9132,9.9728,9.8636,9.943,270694.0
2019-12-04 13:40:00,10.02,10.04,9.97,10.03,366428.0,9.953,9.9728,9.9033,9.9629,366428.0
2019-12-04 13:45:00,10.02,10.1,9.99,10.09,372974.0,9.953,10.0324,9.9232,10.0225,372974.0
2019-12-04 13:50:00,10.1,10.21,10.04,10.21,570152.0,10.0324,10.1417,9.9728,10.1417,570152.0
2019-12-04 13:55:00,10.2,10.28,10.15,10.23,853843.0,10.1318,10.2112,10.0821,10.1616,853843.0
2019-12-04 14:00:00,10.22,10.44,10.17,10.38,952930.0,10.1516,10.3702,10.102,10.3106,952930.0
2019-12-04 14:05:00,10.38,10.75,10.37,10.68,1631685.0,10.3106,10.6781,10.3006,10.6085,1631685.0
2019-12-04 14:10:00,10.68,10.75,10.47,10.61,1349983.0,10.6085,10.6781,10.4,10.539,1349983.0
2019-12-04 14:15:00,10.61,10.72,10.52,10.63,727596.0,10.539,10.6483,10.4496,10.5589,727596.0
2019-12-04 14:20:00,10.62,10.65,10.27,10.31,1238586.0,10.5489,10.5787,10.2013,10.241,1238586.0
2019-12-04 14:25:00,10.31,10.39,10.12,10.13,1033252.0,10.241,10.3205,10.0523,10.0622,1033252.0
2019-12-04 14:30:00,10.12,10.36,10.06,10.31,1188766.0,10.0523,10.2907,9.9927,10.241,1188766.0
2019-12-04 14:35:00,10.31,10.34,10.16,10.17,528299.0,10.241,10.2708,10.092,10.102,528299.0
2019-12-04 14:40:00,10.16,10.34,10.01,10.26,862466.0,10.092,10.2708,9.943,10.1914,862466.0
2019-12-04 14:45:00,10.27,10.34,10.25,10.29,285353.0,10.2013,10.2708,10.1814,10.2212,285353.0
2019-12-04 14:50:00,10.29,10.48,10.27,10.41,724034.0,10.2212,10.4099,10.2013,10.3404,724034.0
2019-12-04 14:55:00,10.41,10.45,10.32,10.42,400289.0,10.3404,10.3801,10.251,10.3503,400289.0
2019-12-04 15:00:00,10.41,10.43,10.31,10.38,531217.0,10.3404,10.3602,10.241,10.3106,531217.0
2019-12-04 15:05:00,10.38,10.4,10.3,10.34,630684.0,10.3106,10.3304,10.2311,10.2708,630684.0
2019-12-04 15:10:00,10.33,10.51,10.29,10.46,883884.0,10.2609,10.4397,10.2212,10.39,883884.0
2019-12-04 15:15:00,10.46,10.47,10.36,10.39,885325.0,10.39,10.4,10.2907,10.3205,885325.0
2019-12-04 15:20:00,10.39,10.51,10.38,10.49,531548.0,10.3205,10.4397,10.3106,10.4198,531548.0
2019-12-04 15:25:00,10.5,10.5,10.39,10.49,414845.0,10.4298,10.4298,10.3205,10.4198,414845.0
2019-12-04 15:30:00,10.48,10.56,10.44,10.51,1045892.0,10.4099,10.4894,10.3702,10.4397,1045892.0
2019-12-04 15:35:00,10.51,10.52,10.35,10.36,765121.0,10.4397,10.4496,10.2808,10.2907,765121.0
2019-12-04 15:40:00,10.37,10.38,9.81,9.93,2470277.0,10.3006,10.3106,9.7444,9.8636,2470277.0
2019-12-04 15:45:00,9.93,9.98,8.8,9.17,3277289.0,9.8636,9.9132,8.7411,9.1087,3277289.0
2019-12-04 15:50:00,9.16,9.62,9.16,9.47,1884686.0,9.0987,9.5556,9.0987,9.4066,1884686.0
2019-12-04 15:55:00,9.48,9.49,9.05,9.47,2224495.0,9.4166,9.4265,8.9895,9.4066,2224495.0
2019-12-05 09:30:00,10.16,10.16,9.75,9.88,1471743.0,10.092,10.092,9.6848,9.8139,1471743.0
2019-12-05 09:35:00,9.86,9.87,9.11,9.29,1526875.0,9.794,9.804,9.0491,9.2278,1526875.0
2019-12-05 09:40:00,9.3,9.48,9.27,9.46,545430.0,9.2378,9.4166,9.208,9.3967,545430.0
2019-12-05 09:45:00,9.46,9.48,9.1,9.13,575526.0,9.3967,9.4166,9.0391,9.0689,575526.0
2019-12-05 09:50:00,9.13,9.35,9.1,9.27,749054.0,9.0689,9.2874,9.0391,9.208,749054.0
2019-12-05 09:55:00,9.28,9.4,9.27,9.33,275550.0,9.2179,9.3371,9.208,9.2676,275550.0
2019-12-05 10:00:00,9.33,9.46,9.25,9.43,339701.0,9.2676,9.3967,9.1881,9.3669,339701.0
2019-12-05 10:05:00,9.42,9.45,9.26,9.26,378562.0,9.357,9.3868,9.198,9.198,378562.0
2019-12-05 10:10:00,9.26,9.3,9.21,9.23,389080.0,9.198,9.2378,9.1484,9.1682,389080.0
2019-12-05 10:15:00,9.22,9.28,9.22,9.26,159148.0,9.1583,9.2179,9.1583,9.198,159148.0
2019-12-05 10:20:00,9.25,9.27,9.22,9.24,172779.0,9.1881,9.208,9.1583,9.1782,172779.0
2019-12-05 10:25:00,9.25,9.25,9.01,9.04,624670.0,9.1881,9.1881,8.9497,8.9795,624670.0
2019-12-05 10:30:00,9.04,9.28,9.04,9.18,415352.0,8.9795,9.2179,8.9795,9.1186,415352.0
2019-12-05 10:35:00,9.19,9.19,9.11,9.16,230999.0,9.1285,9.1285,9.0491,9.0987,230999.0
2019-12-05 10:40:00,9.16,9.17,9.06,9.09,228455.0,9.0987,9.1087,8.9994,9.0292,228455.0
2019-12-05 10:45:00,9.09,9.16,9.05,9.15,249669.0,9.0292,9.0987,8.9895,9.0888,249669.0
2019-12-05 10:50:00,9.15,9.15,9.04,9.05,234562.0,9.0888,9.0888,8.9795,8.9895,234562.0
2019-12-05 10:55:00,9.05,9.12,8.96,9.12,533458.0,8.9895,9.059,8.9001,9.059,533458.0
2019-12-05 11:00:00,9.11,9.16,9.08,9.12,215387.0,9.0491,9.0987,9.0193,9.059,215387.0
2019-12-05 11:05:00,9.13,9.17,9.06,9.13,204244.0,9.0689,9.1087,8.9994,9.0689,204244.0
2019-12-05 11:10:00,9.13,9.24,9.11,9.23,306663.0,9.0689,9.1782,9.0491,9.1682,306663.0
2019-12-05 11:15:00,9.24,9.27,9.2,9.22,142409.0,9.1782,9.208,9.1384,9.1583,142409.0
2019-12-05 11:20:00,9.23,9.29,9.21,9.25,159827.0,9.1682,9.2278,9.1484,9.1881,159827.0
2019-12-05 11:25:00,9.26,9.27,9.22,9.25,142530.0,9.198,9.208,9.1583,9.1881,142530.0
2019-12-05 11:30:00,9.25,9.27,9.21,9.23,205335.0,9.1881,9.208,9.1484,9.1682,205335.0
2019-12-05 11:35:00,9.23,9.29,9.17,9.27,217028.0,9.1682,9.2278,9.1087,9.208,217028.0
2019-12-05 11:40:00,9.26,9.41,9.25,9.38,297969.0,9.198,9.347,9.1881,9.3172,297969.0
2019-12-05 11:45:00,9.37,9.41,9.34,9.38,201730.0,9.3073,9.347,9.2775,9.3172,201730.0
2019-12-05 11:50:00,9.37,9.38,9.32,9.37,77653.0,9.3073,9.3172,9.2576,9.3073,77653.0
2019-12-05 11:55:00,9.37,9.44,9.35,9.41,173378.0,9.3073,9.3768,9.2874,9.347,173378.0
2019-12-05 12:00:00,9.41,9.44,9.4,9.41,95226.0,9.347,9.3768,9.3371,9.347,95226.0
2019-12-05 12:05:00,9.41,9.43,9.34,9.36,253871.0,9.347,9.3669,9.2775,9.2974,253871.0
2019-12-05 12:10:00,9.37,9.44,9.36,9.43,162320.0,9.3073,9.3768,9.2974,9.3669,162320.0
2019-12-05 12:15:00,9.42,9.5,9.4,9.46,262348.0,9.357,9.4364,9.3371,9.3967,262348.0
2019-12-05 12:20:00,9.46,9.48,9.36,9.41,269619.0,9.3967,9.4166,9.2974,9.347,269619.0
2019-12-05 12:25:00,9.41,9.42,9.26,9.3,254718.0,9.347,9.357,9.198,9.2378,254718.0
2019-12-05 12:30:00,9.31,9.36,9.31,9.35,66323.0,9.2477,9.2974,9.2477,9.2874,66323.0
2019-12-05 12:35:00,9.36,9.38,9.29,9.29,113591.0,9.2974,9.3172,9.2278,9.2278,113591.0
2019-12-05 12:40:00,9.29,9.32,9.26,9.32,61870.0,9.2278,9.2576,9.198,9.2576,61870.0
2019-12-05 12:45:00,9.31,9.32,9.28,9.29,61179.0,9.2477,9.2576,9.2179,9.2278,61179.0
2019-12-05 12:50:00,9.3,9.31,9.25,9.26,84591.0,9.2378,9.2477,9.1881,9.198,84591.0
2019-12-05 12:55:00,9.26,9.27,9.2,9.26,139002.0,9.198,9.208,9.1384,9.198,139002.0
2019-12-05 13:00:00,9.26,9.3,9.23,9.28,62237.0,9.198,9.2378,9.1682,9.2179,62237.0
2019-12-05 13:05:00,9.27,9.28,9.23,9.25,104844.0,9.208,9.2179,9.1682,9.1881,104844.0
2019-12-05 13:10:00,9.25,9.31,9.24,9.3,93875.0,9.1881,9.2477,9.1782,9.2378,93875.0
2019-12-05 13:15:00,9.31,9.33,9.28,9.31,112594.0,9.2477,9.2676,9.2179,9.2477,112594.0
2019-12-05 13:20:00,9.31,9.32,9.3,9.3,40428.0,9.2477,9.2576,9.2378,9.2378,40428.0
2019-12-05 13:25:00,9.31,9.33,9.3,9.32,49335.0,9.2477,9.2676,9.2378,9.2576,49335.0
2019-12-05 13:30:00,9.32,9.37,9.31,9.33,89995.0,9.2576,9.3073,9.2477,9.2676,89995.0
2019-12-05 13:35:00,9.33,9.36,9.32,9.34,52874.0,9.2676,9.2974,9.2576,9.2775,52874.0
2019-12-05 13:40:00,9.35,9.4,9.34,9.39,73384.0,9.2874,9.3371,9.2775,9.3272,73384.0
2019-12-05 13:45:00,9.38,9.39,9.33,9.35,114489.0,9.3172,9.3272,9.2676,9.2874,114489.0
2019-12-05 13:50:00,9.34,9.35,9.31,9.34,94481.0,9.2775,9.2874,9.2477,9.2775,94481.0
2019-12-05 13:55:00,9.35,9.41,9.34,9.41,243770.0,9.2874,9.347,9.2775,9.347,243770.0
2019-12-05 14:00:00,9.41,9.41,9.38,9.39,157464.0,9.347,9.347,9.3172,9.3272,157464.0
2019-12-05 14:05:00,9.39,9.42,9.39,9.41,119273.0,9.3272,9.357,9.3272,9.347,119273.0
2019-12-05 14:10:00,9.41,9.42,9.4,9.41,64195.0,9.347,9.357,9.3371,9.347,64195.0
2019-12-05 14:15:00,9.42,9.42,9.39,9.4,150891.0,9.357,9.357,9.3272,9.3371,150891.0
2019-12-05 14:20:00,9.41,9.41,9.4,9.4,39924.0,9.347,9.347,9.3371,9.3371,39924.0
2019-12-05 14:25:00,9.41,9.42,9.39,9.4,111116.0,9.347,9.357,9.3272,9.3371,111116.0
2019-12-05 14:30:00,9.39,9.4,9.33,9.35,110339.0,9.3272,9.3371,9.2676,9.2874,110339.0
2019-12-05 14:35:00,9.35,9.37,9.35,9.37,41659.0,9.2874,9.3073,9.2874,9.3073,41659.0
2019-12-05 14:40:00,9.37,9.4,9.36,9.4,92034.0,9.3073,9.3371,9.2974,9.3371,92034.0
2019-12-05 14:45:00,9.39,9.41,9.38,9.41,108225.0,9.3272,9.347,9.3172,9.347,108225.0
2019-12-05 14:50:00,9.41,9.43,9.38,9.38,216419.0,9.347,9.3669,9.3172,9.3172,216419.0
2019-12-05 14:55:00,9.39,9.4,9.32,9.34,149553.0,9.3272,9.3371,9.2576,9.2775,149553.0
2019-12-05 15:00:00,9.34,9.4,9.33,9.39,113918.0,9.2775,9.3371,9.2676,9.3272,113918.0
2019-12-05 15:05:00,9.39,9.46,9.39,9.45,157288.0,9.3272,9.3967,9.3272,9.3868,157288.0
2019-12-05 15:10:00,9.45,9.46,9.41,9.46,87193.0,9.3868,9.3967,9.347,9.3967,87193.0
2019-12-05 15:15:00,9.46,9.5,9.44,9.46,260533.0,9.3967,9.4364,9.3768,9.3967,260533.0
2019-12-05 15:20:00,9.46,9.58,9.45,9.55,348128.0,9.3967,9.5159,9.3868,9.4861,348128.0
2019-12-05 15:25:00,9.55,9.61,9.52,9.55,296779.0,9.4861,9.5457,9.4563,9.4861,296779.0
2019-12-05 15:30:00,9.56,9.6,9.54,9.57,181202.0,9.496,9.5358,9.4762,9.506,181202.0
2019-12-05 15:35:00,9.57,9.65,9.57,9.64,307159.0,9.506,9.5854,9.506,9.5755,307159.0
2019-12-05 15:40:00,9.63,9.68,9.61,9.67,251487.0,9.5656,9.6152,9.5457,9.6053,251487.0
2019-12-05 15:45:00,9.67,9.75,9.64,9.72,589396.0,9.6053,9.6848,9.5755,9.655,589396.0
2019-12-05 15:50:00,9.72,9.73,9.69,9.7,533255.0,9.655,9.6649,9.6252,9.6351,533255.0
2019-12-05 15:55:00,9.71,9.8,9.69,9.77,935608.0,9.645,9.7344,9.6252,9.7046,935608.0
2019-12-06 09:30:00,9.63,9.68,9.44,9.58,426949.0,9.5656,9.6152,9.3768,9.5159,426949.0
2019-12-06 09:35:00,9.59,9.88,9.57,9.83,501276.0,9.5258,9.8139,9.506,9.7642,501276.0
2019-12-06 09:40:00,9.83,9.95,9.76,9.89,564673.0,9.7642,9.8834,9.6947,9.8238,564673.0
2019-12-06 09:45:00,9.89,9.95,9.76,9.85,285408.0,9.8238,9.8834,9.6947,9.7841,285408.0
2019-12-06 09:50:00,9.84,9.89,9.8,9.83,115479.0,9.7742,9.8238,9.7344,9.7642,115479.0
2019-12-06 09:55:00,9.82,9.9,9.78,9.89,184856.0,9.7543,9.8338,9.7146,9.8238,184856.0
2019-12-06 10:00:00,9.89,10.2,9.89,10.0,761238.0,9.8238,10.1318,9.8238,9.9331,761238.0
2019-12-06 10:05:00,10.01,10.02,9.87,9.95,341662.0,9.943,9.953,9.804,9.8834,341662.0
2019-12-06 10:10:00,9.96,9.96,9.81,9.92,237186.0,9.8934,9.8934,9.7444,9.8536,237186.0
2019-12-06 10:15:00,9.91,10.01,9.9,9.97,205571.0,9.8437,9.943,9.8338,9.9033,205571.0
2019-12-06 10:20:00,9.96,10.02,9.92,9.95,191869.0,9.8934,9.953,9.8536,9.8834,191869.0
2019-12-06 10:25:00,9.95,9.97,9.92,9.94,188364.0,9.8834,9.9033,9.8536,9.8735,188364.0
2019-12-06 10:30:00,9.94,10.06,9.93,9.97,225898.0,9.8735,9.9927,9.8636,9.9033,225898.0
2019-12-06 10:35:00,9.97,10.0,9.93,9.94,90518.0,9.9033,9.9331,9.8636,9.8735,90518.0
2019-12-06 10:40:00,9.94,10.01,9.94,9.97,136817.0,9.8735,9.943,9.8735,9.9033,136817.0
2019-12-06 10:45:00,9.98,9.98,9.89,9.96,146038.0,9.9132,9.9132,9.8238,9.8934,146038.0
2019-12-06 10:50:00,9.96,10.0,9.95,10.0,114698.0,9.8934,9.9331,9.8834,9.9331,114698.0
2019-12-06 10:55:00,9.99,10.0,9.93,9.96,101346.0,9.9232,9.9331,9.8636,9.8934,101346.0
2019-12-06 11:00:00,9.95,9.99,9.93,9.99,85096.0,9.8834,9.9232,9.8636,9.9232,85096.0
2019-12-06 11:05:00,9.98,9.99,9.93,9.96,137980.0,9.9132,9.9232,9.8636,9.8934,137980.0
2019-12-06 11:10:00,9.96,9.96,9.89,9.9,161376.0,9.8934,9.8934,9.8238,9.8338,161376.0
2019-12-06 11:15:00,9.9,9.91,9.8,9.85,347774.0,9.8338,9.8437,9.7344,9.7841,347774.0
2019-12-06 11:20:00,9.85,9.85,9.65,9.71,420433.0,9.7841,9.7841,9.5854,9.645,420433.0
2019-12-06 11:25:00,9.7,9.71,9.56,9.64,290648.0,9.6351,9.645,9.496,9.5755,290648.0
2019-12-06 11:30:00,9.65,9.75,9.58,9.72,299042.0,9.5854,9.6848,9.5159,9.655,299042.0
2019-12-06 11:35:00,9.72,9.85,9.7,9.81,257424.0,9.655,9.7841,9.6351,9.7444,257424.0
2019-12-06 11:40:00,9.8,9.81,9.73,9.77,163476.0,9.7344,9.7444,9.6649,9.7046,163476.0
2019-12-06 11:45:00,9.78,9.78,9.71,9.77,97898.0,9.7146,9.7146,9.645,9.7046,97898.0
2019-12-06 11:50:00,9.77,9.85,9.76,9.81,127623.0,9.7046,9.7841,9.6947,9.7444,127623.0
2019-12-06 11:55:00,9.81,9.85,9.76,9.8,107794.0,9.7444,9.7841,9.6947,9.7344,107794.0
2019-12-06 12:00:00,9.79,9.81,9.77,9.8,33219.0,9.7245,9.7444,9.7046,9.7344,33219.0
2019-12-06 12:05:00,9.8,9.81,9.77,9.78,52689.0,9.7344,9.7444,9.7046,9.7146,52689.0
2019-12-06 12:10:00,9.78,9.78,9.7,9.71,102556.0,9.7146,9.7146,9.6351,9.645,102556.0
2019-12-06 12:15:00,9.71,9.73,9.68,9.68,80942.0,9.645,9.6649,9.6152,9.6152,80942.0
2019-12-06 12:20:00,9.68,9.7,9.68,9.69,25840.0,9.6152,9.6351,9.6152,9.6252,25840.0
2019-12-06 12:25:00,9.69,9.69,9.64,9.66,125914.0,9.6252,9.6252,9.5755,9.5954,125914.0
2019-12-06 12:30:00,9.66,9.69,9.63,9.65,90778.0,9.5954,9.6252,9.5656,9.5854,90778.0
2019-12-06 12:35:00,9.65,9.67,9.65,9.67,49541.0,9.5854,9.6053,9.5854,9.6053,49541.0
2019-12-06 12:40:00,9.67,9.68,9.65,9.65,115685.0,9.6053,9.6152,9.5854,9.5854,115685.0
2019-12-06 12:45:00,9.65,9.66,9.62,9.62,42890.0,9.5854,9.5954,9.5556,9.5556,42890.0
2019-12-06 12:50:00,9.63,9.7,9.62,9.67,56380.0,9.5656,9.6351,9.5556,9.6053,56380.0
2019-12-06 12:55:00,9.67,9.68,9.65,9.65,36102.0,9.6053,9.6152,9.5854,9.5854,36102.0
2019-12-06 13:00:00,9.65,9.66,9.62,9.65,75735.0,9.5854,9.5954,9.5556,9.5854,75735.0
2019-12-06 13:05:00,9.64,9.66,9.64,9.66,38654.0,9.5755,9.5954,9.5755,9.5954,38654.0
2019-12-06 13:10:00,9.66,9.66,9.62,9.63,35253.0,9.5954,9.5954,9.5556,9.5656,35253.0
2019-12-06 13:15:00,9.63,9.66,9.62,9.66,16342.0,9.5656,9.5954,9.5556,9.5954,16342.0
2019-12-06 13:20:00,9.66,9.66,9.62,9.63,54935.0,9.5954,9.5954,9.5556,9.5656,54935.0
2019-12-06 13:25:00,9.62,9.62,9.54,9.58,184413.0,9.5556,9.5556,9.4762,9.5159,184413.0
2019-12-06 13:30:00,9.59,9.61,9.55,9.59,98631.0,9.5258,9.5457,9.4861,9.5258,98631.0
2019-12-06 13:35:00,9.59,9.61,9.58,9.58,58799.0,9.5258,9.5457,9.5159,9.5159,58799.0
2019-12-06 13:40:00,9.58,9.61,9.58,9.59,66298.0,9.5159,9.5457,9.5159,9.5258,66298.0
2019-12-06 13:45:00,9.59,9.61,9.58,9.6,119167.0,9.5258,9.5457,9.5159,9.5358,119167.0
2019-12-06 13:50:00,9.6,9.61,9.58,9.61,127652.0,9.5358,9.5457,9.5159,9.5457,127652.0
2019-12-06 13:55:00,9.6,9.61,9.58,9.59,85190.0,9.5358,9.5457,9.5159,9.5258,85190.0
2019-12-06 14:00:00,9.58,9.59,9.51,9.54,95314.0,9.5159,9.5258,9.4464,9.4762,95314.0
2019-12-06 14:05:00,9.54,9.55,9.48,9.48,138612.0,9.4762,9.4861,9.4166,9.4166,138612.0
2019-12-06 14:10:00,9.48,9.57,9.45,9.56,173182.0,9.4166,9.506,9.3868,9.496,173182.0
2019-12-06 14:15:00,9.55,9.58,9.54,9.57,54891.0,9.4861,9.5159,9.4762,9.506,54891.0
2019-12-06 14:20:00,9.57,9.59,9.55,9.56,63510.0,9.506,9.5258,9.4861,9.496,63510.0
2019-12-06 14:25:00,9.57,9.58,9.56,9.57,33280.0,9.506,9.5159,9.496,9.506,33280.0
2019-12-06 14:30:00,9.57,9.58,9.55,9.57,69994.0,9.506,9.5159,9.4861,9.506,69994.0
2019-12-06 14:35:00,9.57,9.57,9.56,9.57,11557.0,9.506,9.506,9.496,9.506,11557.0
2019-12-06 14:40:00,9.57,9.57,9.52,9.54,59581.0,9.506,9.506,9.4563,9.4762,59581.0
2019-12-06 14:45:00,9.54,9.56,9.54,9.56,15253.0,9.4762,9.496,9.4762,9.496,15253.0
2019-12-06 14:50:00,9.55,9.56,9.46,9.48,102613.0,9.4861,9.496,9.3967,9.4166,102613.0
2019-12-06 14:55:00,9.48,9.54,9.46,9.52,104886.0,9.4166,9.4762,9.3967,9.4563,104886.0
2019-12-06 15:00:00,9.52,9.54,9.51,9.52,67446.0,9.4563,9.4762,9.4464,9.4563,67446.0
2019-12-06 15:05:00,9.51,9.52,9.49,9.49,44922.0,9.4464,9.4563,9.4265,9.4265,44922.0
2019-12-06 15:10:00,9.5,9.53,9.49,9.5,50315.0,9.4364,9.4662,9.4265,9.4364,50315.0
2019-12-06 15:15:00,9.5,9.51,9.47,9.49,58820.0,9.4364,9.4464,9.4066,9.4265,58820.0
2019-12-06 15:20:00,9.49,9.51,9.44,9.51,123539.0,9.4265,9.4464,9.3768,9.4464,123539.0
2019-12-06 15:25:00,9.51,9.54,9.5,9.53,120285.0,9.4464,9.4762,9.4364,9.4662,120285.0
2019-12-06 15:30:00,9.52,9.53,9.5,9.53,91515.0,9.4563,9.4662,9.4364,9.4662,91515.0
2019-12-06 15:35:00,9.52,9.53,9.49,9.49,112589.0,9.4563,9.4662,9.4265,9.4265,112589.0
2019-12-06 15:40:00,9.49,9.52,9.46,9.5,127056.0,9.4265,9.4563,9.3967,9.4364,127056.0
2019-12-06 15:45:00,9.51,9.55,9.5,9.55,180779.0,9.4464,9.4861,9.4364,9.4861,180779.0
2019-12-06 15:50:00,9.54,9.62,9.54,9.58,538397.0,9.4762,9.5556,9.4762,9.5159,538397.0
2019-12-06 15:55:00,9.58,9.67,9.54,9.65,872070.0,9.5159,9.6053,9.4762,9.5854,872070.0
2019-12-09 09:30:00,10.88,11.45,10.85,11.45,3223366.0,10.8072,11.3734,10.7774,11.3734,3223366.0
2019-12-09 09:35:00,11.45,11.58,11.25,11.25,1805966.0,11.3734,11.5025,11.1747,11.1747,1805966.0
2019-12-09 09:40:00,11.25,11.4,11.07,11.16,1350742.0,11.1747,11.3237,10.9959,11.0853,1350742.0
2019-12-09 09:45:00,11.17,11.21,10.96,11.01,1314279.0,11.0953,11.135,10.8867,10.9363,1314279.0
2019-12-09 09:50:00,11.0,11.16,11.0,11.11,628460.0,10.9264,11.0853,10.9264,11.0357,628460.0
2019-12-09 09:55:00,11.11,11.14,10.96,11.0,582921.0,11.0357,11.0655,10.8867,10.9264,582921.0
2019-12-09 10:00:00,11.0,11.15,11.0,11.05,460467.0,10.9264,11.0754,10.9264,10.9761,460467.0
2019-12-09 10:05:00,11.05,11.29,11.05,11.24,993247.0,10.9761,11.2145,10.9761,11.1648,993247.0
2019-12-09 10:10:00,11.25,11.34,11.17,11.31,662914.0,11.1747,11.2641,11.0953,11.2343,662914.0
2019-12-09 10:15:00,11.31,11.34,11.13,11.24,709369.0,11.2343,11.2641,11.0555,11.1648,709369.0
2019-12-09 10:20:00,11.24,11.3,11.13,11.27,342225.0,11.1648,11.2244,11.0555,11.1946,342225.0
2019-12-09 10:25:00,11.27,11.42,11.23,11.3,723483.0,11.1946,11.3436,11.1549,11.2244,723483.0
2019-12-09 10:30:00,11.3,11.4,11.3,11.33,656171.0,11.2244,11.3237,11.2244,11.2542,656171.0
2019-12-09 10:35:00,11.34,11.39,11.17,11.21,563379.0,11.2641,11.3138,11.0953,11.135,563379.0
2019-12-09 10:40:00,11.2,11.32,11.2,11.28,390905.0,11.1251,11.2443,11.1251,11.2045,390905.0
2019-12-09 10:45:00,11.28,11.3,11.24,11.26,371908.0,11.2045,11.2244,11.1648,11.1847,371908.0
2019-12-09 10:50:00,11.27,11.41,11.26,11.31,628528.0,11.1946,11.3337,11.1847,11.2343,628528.0
2019-12-09 10:55:00,11.31,11.38,11.25,11.33,583714.0,11.2343,11.3039,11.1747,11.2542,583714.0
2019-12-09 11:00:00,11.33,11.4,11.28,11.36,641016.0,11.2542,11.3237,11.2045,11.284,641016.0
2019-12-09 11:05:00,11.37,11.39,11.36,11.39,197994.0,11.2939,11.3138,11.284,11.3138,197994.0
2019-12-09 11:10:00,11.38,11.41,11.33,11.38,901299.0,11.3039,11.3337,11.2542,11.3039,901299.0
2019-12-09 11:15:00,11.38,11.39,11.27,11.35,268218.0,11.3039,11.3138,11.1946,11.2741,268218.0
2019-12-09 11:20:00,11.34,11.45,11.33,11.41,713723.0,11.2641,11.3734,11.2542,11.3337,713723.0
2019-12-09 11:25:00,11.41,11.45,11.37,11.42,528832.0,11.3337,11.3734,11.2939,11.3436,528832.0
2019-12-09 11:30:00,11.42,11.42,11.28,11.29,396726.0,11.3436,11.3436,11.2045,11.2145,396726.0
2019-12-09 11:35:00,11.28,11.35,11.16,11.2,550329.0,11.2045,11.2741,11.0853,11.1251,550329.0
2019-12-09 11:40:00,11.2,11.25,11.16,11.25,234186.0,11.1251,11.1747,11.0853,11.1747,234186.0
2019-12-09 11:45:00,11.24,11.3,11.23,11.27,300744.0,11.1648,11.2244,11.1549,11.1946,300744.0
2019-12-09 11:50:00,11.27,11.28,11.18,11.26,327115.0,11.1946,11.2045,11.1052,11.1847,327115.0
2019-12-09 11:55:00,11.26,11.38,11.24,11.37,375255.0,11.1847,11.3039,11.1648,11.2939,375255.0
2019-12-09 12:00:00,11.38,11.39,11.29,11.34,200397.0,11.3039,11.3138,11.2145,11.2641,200397.0
2019-12-09 12:05:00,11.35,11.38,11.34,11.37,128124.0,11.2741,11.3039,11.2641,11.2939,128124.0
2019-12-09 12:10:00,11.38,11.39,11.33,11.38,110827.0,11.3039,11.3138,11.2542,11.3039,110827.0
2019-12-09 12:15:00,11.37,11.37,11.29,11.31,164830.0,11.2939,11.2939,11.2145,11.2343,164830.0
2019-12-09 12:20:00,11.3,11.34,11.26,11.3,146177.0,11.2244,11.2641,11.1847,11.2244,146177.0
2019-12-09 12:25:00,11.31,11.38,11.28,11.33,172577.0,11.2343,11.3039,11.2045,11.2542,172577.0
2019-12-09 12:30:00,11.33,11.37,11.31,11.34,79971.0,11.2542,11.2939,11.2343,11.2641,79971.0
2019-12-09 12:35:00,11.35,11.35,11.31,11.31,80431.0,11.2741,11.2741,11.2343,11.2343,80431.0
2019-12-09 12:40:00,11.31,11.33,11.25,11.31,562488.0,11.2343,11.2542,11.1747,11.2343,562488.0
2019-12-09 12:45:00,11.31,11.32,11.29,11.3,148754.0,11.2343,11.2443,11.2145,11.2244,148754.0
2019-12-09 12:50:00,11.3,11.32,11.28,11.32,140418.0,11.2244,11.2443,11.2045,11.2443,140418.0
2019-12-09 12:55:00,11.32,11.32,11.29,11.3,100918.0,11.2443,11.2443,11.2145,11.2244,100918.0
2019-12-09 13:00:00,11.29,11.3,11.26,11.28,141018.0,11.2145,11.2244,11.1847,11.2045,141018.0
2019-12-09 13:05:00,11.28,11.29,11.24,11.28,193605.0,11.2045,11.2145,11.1648,11.2045,193605.0
2019-12-09 13:10:00,11.28,11.3,11.26,11.29,74068.0,11.2045,11.2244,11.1847,11.2145,74068.0
2019-12-09 13:15:00,11.28,11.3,11.28,11.29,133669.0,11.2045,11.2244,11.2045,11.2145,133669.0
2019-12-09 13:20:00,11.29,11.31,11.27,11.29,179940.0,11.2145,11.2343,11.1946,11.2145,179940.0
2019-12-09 13:25:00,11.28,11.31,11.26,11.27,173424.0,11.2045,11.2343,11.1847,11.1946,173424.0
2019-12-09 13:30:00,11.28,11.31,11.25,11.28,323614.0,11.2045,11.2343,11.1747,11.2045,323614.0
2019-12-09 13:35:00,11.28,11.31,11.27,11.28,128229.0,11.2045,11.2343,11.1946,11.2045,128229.0
2019-12-09 13:40:00,11.27,11.31,11.27,11.29,134809.0,11.1946,11.2343,11.1946,11.2145,134809.0
2019-12-09 13:45:00,11.29,11.3,11.25,11.27,96541.0,11.2145,11.2244,11.1747,11.1946,96541.0
2019-12-09 13:50:00,11.27,11.28,11.17,11.23,296478.0,11.1946,11.2045,11.0953,11.1549,296478.0
2019-12-09 13:55:00,11.23,11.3,11.2,11.26,172611.0,11.1549,11.2244,11.1251,11.1847,172611.0
2019-12-09 14:00:00,11.26,11.27,11.23,11.24,113665.0,11.1847,11.1946,11.1549,11.1648,113665.0
2019-12-09 14:05:00,11.23,11.28,11.21,11.26,214127.0,11.1549,11.2045,11.135,11.1847,214127.0
2019-12-09 14:10:00,11.26,11.28,11.25,11.28,52665.0,11.1847,11.2045,11.1747,11.2045,52665.0
2019-12-09 14:15:00,11.28,11.36,11.27,11.28,287335.0,11.2045,11.284,11.1946,11.2045,287335.0
2019-12-09 14:20:00,11.29,11.4,11.27,11.34,245818.0,11.2145,11.3237,11.1946,11.2641,245818.0
2019-12-09 14:25:00,11.35,11.38,11.31,11.34,424491.0,11.2741,11.3039,11.2343,11.2641,424491.0
2019-12-09 14:30:00,11.34,11.35,11.31,11.33,153182.0,11.2641,11.2741,11.2343,11.2542,153182.0
2019-12-09 14:35:00,11.33,11.34,11.31,11.34,96175.0,11.2542,11.2641,11.2343,11.2641,96175.0
2019-12-09 14:40:00,11.34,11.34,11.31,11.33,215905.0,11.2641,11.2641,11.2343,11.2542,215905.0
2019-12-09 14:45:00,11.32,11.33,11.27,11.29,251788.0,11.2443,11.2542,11.1946,11.2145,251788.0
2019-12-09 14:50:00,11.28,11.33,11.28,11.32,104680.0,11.2045,11.2542,11.2045,11.2443,104680.0
2019-12-09 14:55:00,11.32,11.34,11.31,11.34,76352.0,11.2443,11.2641,11.2343,11.2641,76352.0
2019-12-09 15:00:00,11.34,11.35,11.31,11.34,407656.0,11.2641,11.2741,11.2343,11.2641,407656.0
2019-12-09 15:05:00,11.34,11.38,11.32,11.38,709794.0,11.2641,11.3039,11.2443,11.3039,709794.0
2019-12-09 15:10:00,11.38,11.4,11.33,11.33,787545.0,11.3039,11.3237,11.2542,11.2542,787545.0
2019-12-09 15:15:00,11.33,11.33,11.28,11.32,256766.0,11.2542,11.2542,11.2045,11.2443,256766.0
2019-12-09 15:20:00,11.31,11.35,11.31,11.33,171489.0,11.2343,11.2741,11.2343,11.2542,171489.0
2019-12-09 15:25:00,11.34,11.35,11.31,11.34,195204.0,11.2641,11.2741,11.2343,11.2641,195204.0
2019-12-09 15:30:00,11.33,11.34,11.31,11.32,176800.0,11.2542,11.2641,11.2343,11.2443,176800.0
2019-12-09 15:35:00,11.32,11.34,11.32,11.34,184676.0,11.2443,11.2641,11.2443,11.2641,184676.0
2019-12-09 15:40:00,11.34,11.36,11.3,11.34,584758.0,11.2641,11.284,11.2244,11.2641,584758.0
2019-12-09 15:45:00,11.35,11.38,11.32,11.36,469185.0,11.2741,11.3039,11.2443,11.284,469185.0
2019-12-09 15:50:00,11.37,11.4,11.34,11.39,1385740.0,11.2939,11.3237,11.2641,11.3138,1385740.0
2019-12-09 15:55:00,11.37,11.38,11.0,11.08,2758927.0,11.2939,11.3039,10.9264,11.0059,2758927.0
2019-12-10 09:30:00,11.2,11.56,11.17,11.52,1306950.0,11.1251,11.4827,11.0953,11.4429,1306950.0
2019-12-10 09:35:00,11.53,11.61,11.32,11.33,1224911.0,11.4529,11.5323,11.2443,11.2542,1224911.0
2019-12-10 09:40:00,11.33,11.42,11.13,11.4,973145.0,11.2542,11.3436,11.0555,11.3237,973145.0
2019-12-10 09:45:00,11.4,11.46,11.32,11.36,300217.0,11.3237,11.3833,11.2443,11.284,300217.0
2019-12-10 09:50:00,11.35,11.46,11.35,11.44,196257.0,11.2741,11.3833,11.2741,11.3635,196257.0
2019-12-10 09:55:00,11.45,11.49,11.41,11.47,571892.0,11.3734,11.4131,11.3337,11.3933,571892.0
2019-12-10 10:00:00,11.47,11.55,11.47,11.51,646978.0,11.3933,11.4727,11.3933,11.433,646978.0
2019-12-10 10:05:00,11.51,11.54,11.43,11.49,685221.0,11.433,11.4628,11.3535,11.4131,685221.0
2019-12-10 10:10:00,11.49,11.51,11.4,11.43,384437.0,11.4131,11.433,11.3237,11.3535,384437.0
2019-12-10 10:15:00,11.43,11.62,11.43,11.56,723342.0,11.3535,11.5423,11.3535,11.4827,723342.0
2019-12-10 10:20:00,11.57,11.57,11.49,11.5,224585.0,11.4926,11.4926,11.4131,11.4231,224585.0
2019-12-10 10:25:00,11.5,11.6,11.48,11.57,599093.0,11.4231,11.5224,11.4032,11.4926,599093.0
2019-12-10 10:30:00,11.57,11.67,11.55,11.58,610356.0,11.4926,11.5919,11.4727,11.5025,610356.0
2019-12-10 10:35:00,11.59,11.66,11.57,11.59,631098.0,11.5125,11.582,11.4926,11.5125,631098.0
2019-12-10 10:40:00,11.6,11.61,11.55,11.6,161284.0,11.5224,11.5323,11.4727,11.5224,161284.0
2019-12-10 10:45:00,11.6,11.68,11.59,11.64,642323.0,11.5224,11.6019,11.5125,11.5621,642323.0
2019-12-10 10:50:00,11.65,11.65,11.59,11.63,215617.0,11.5721,11.5721,11.5125,11.5522,215617.0
2019-12-10 10:55:00,11.63,11.64,11.59,11.62,230476.0,11.5522,11.5621,11.5125,11.5423,230476.0
2019-12-10 11:00:00,11.61,11.62,11.43,11.46,462231.0,11.5323,11.5423,11.3535,11.3833,462231.0
2019-12-10 11:05:00,11.46,11.57,11.46,11.55,209634.0,11.3833,11.4926,11.3833,11.4727,209634.0
2019-12-10 11:10:00,11.55,11.58,11.48,11.56,173946.0,11.4727,11.5025,11.4032,11.4827,173946.0
2019-12-10 11:15:00,11.57,11.62,11.56,11.62,153800.0,11.4926,11.5423,11.4827,11.5423,153800.0
2019-12-10 11:20:00,11.61,11.61,11.48,11.52,363082.0,11.5323,11.5323,11.4032,11.4429,363082.0
2019-12-10 11:25:00,11.53,11.61,11.53,11.59,100718.0,11.4529,11.5323,11.4529,11.5125,100718.0
2019-12-10 11:30:00,11.59,11.64,11.54,11.61,266382.0,11.5125,11.5621,11.4628,11.5323,266382.0
2019-12-10 11:35:00,11.61,11.62,11.56,11.58,89339.0,11.5323,11.5423,11.4827,11.5025,89339.0
2019-12-10 11:40:00,11.58,11.6,11.55,11.6,97485.0,11.5025,11.5224,11.4727,11.5224,97485.0
2019-12-10 11:45:00,11.6,11.72,11.59,11.72,331906.0,11.5224,11.6416,11.5125,11.6416,331906.0
2019-12-10 11:50:00,11.72,11.79,11.68,11.71,410656.0,11.6416,11.7111,11.6019,11.6317,410656.0
2019-12-10 11:55:00,11.71,11.71,11.66,11.7,98734.0,11.6317,11.6317,11.582,11.6217,98734.0
2019-12-10 12:00:00,11.69,11.84,11.69,11.81,578084.0,11.6118,11.7608,11.6118,11.731,578084.0
2019-12-10 12:05:00,11.81,11.87,11.77,11.83,310458.0,11.731,11.7906,11.6913,11.7509,310458.0
2019-12-10 12:10:00,11.83,11.87,11.81,11.84,244696.0,11.7509,11.7906,11.731,11.7608,244696.0
2019-12-10 12:15:00,11.83,11.98,11.82,11.98,495747.0,11.7509,11.8999,11.7409,11.8999,495747.0
2019-12-10 12:20:00,11.98,12.05,11.92,12.03,636432.0,11.8999,11.9694,11.8403,11.9495,636432.0
2019-12-10 12:25:00,12.03,12.17,12.03,12.1,496172.0,11.9495,12.0886,11.9495,12.019,496172.0
2019-12-10 12:30:00,12.1,12.11,12.0,12.08,392229.0,12.019,12.029,11.9197,11.9992,392229.0
2019-12-10 12:35:00,12.06,12.15,12.05,12.13,384920.0,11.9793,12.0687,11.9694,12.0488,384920.0
2019-12-10 12:40:00,12.12,12.2,12.09,12.19,743329.0,12.0389,12.1184,12.0091,12.1084,743329.0
2019-12-10 12:45:00,12.19,12.23,12.14,12.15,355920.0,12.1084,12.1482,12.0588,12.0687,355920.0
2019-12-10 12:50:00,12.16,12.18,12.13,12.18,306133.0,12.0786,12.0985,12.0488,12.0985,306133.0
2019-12-10 12:55:00,12.18,12.39,12.17,12.36,795136.0,12.0985,12.3071,12.0886,12.2773,795136.0
2019-12-10 13:00:00,12.36,12.5,12.35,12.47,717996.0,12.2773,12.4164,12.2674,12.3866,717996.0
2019-12-10 13:05:00,12.46,12.57,12.45,12.55,766149.0,12.3766,12.4859,12.3667,12.466,766149.0
2019-12-10 13:10:00,12.55,12.8,12.53,12.69,1408255.0,12.466,12.7144,12.4462,12.6051,1408255.0
2019-12-10 13:15:00,12.7,12.75,12.43,12.46,1143186.0,12.615,12.6647,12.3468,12.3766,1143186.0
2019-12-10 13:20:00,12.46,12.5,12.38,12.47,625206.0,12.3766,12.4164,12.2972,12.3866,625206.0
2019-12-10 13:25:00,12.47,12.63,12.46,12.61,609708.0,12.3866,12.5455,12.3766,12.5256,609708.0
2019-12-10 13:30:00,12.61,12.62,12.43,12.5,519270.0,12.5256,12.5356,12.3468,12.4164,519270.0
2019-12-10 13:35:00,12.5,12.5,12.24,12.35,576755.0,12.4164,12.4164,12.1581,12.2674,576755.0
2019-12-10 13:40:00,12.34,12.46,12.29,12.36,425331.0,12.2574,12.3766,12.2078,12.2773,425331.0
2019-12-10 13:45:00,12.36,12.45,12.34,12.4,319457.0,12.2773,12.3667,12.2574,12.317,319457.0
2019-12-10 13:50:00,12.4,12.41,12.33,12.37,273301.0,12.317,12.327,12.2475,12.2872,273301.0
2019-12-10 13:55:00,12.38,12.39,12.32,12.36,212211.0,12.2972,12.3071,12.2376,12.2773,212211.0
2019-12-10 14:00:00,12.36,12.39,12.32,12.37,314968.0,12.2773,12.3071,12.2376,12.2872,314968.0
2019-12-10 14:05:00,12.38,12.39,12.32,12.36,172862.0,12.2972,12.3071,12.2376,12.2773,172862.0
2019-12-10 14:10:00,12.36,12.36,12.32,12.36,165988.0,12.2773,12.2773,12.2376,12.2773,165988.0
2019-12-10 14:15:00,12.36,12.37,12.32,12.35,138227.0,12.2773,12.2872,12.2376,12.2674,138227.0
2019-12-10 14:20:00,12.35,12.35,12.26,12.27,209984.0,12.2674,12.2674,12.178,12.1879,209984.0
2019-12-10 14:25:00,12.27,12.34,12.22,12.28,457360.0,12.1879,12.2574,12.1382,12.1978,457360.0
2019-12-10 14:30:00,12.29,12.31,12.24,12.27,163122.0,12.2078,12.2276,12.1581,12.1879,163122.0
2019-12-10 14:35:00,12.26,12.27,12.17,12.21,380724.0,12.178,12.1879,12.0886,12.1283,380724.0
2019-12-10 14:40:00,12.21,12.22,11.92,12.0,948294.0,12.1283,12.1382,11.8403,11.9197,948294.0
2019-12-10 14:45:00,12.0,12.0,11.77,11.93,956882.0,11.9197,11.9197,11.6913,11.8502,956882.0
2019-12-10 14:50:00,11.92,12.17,11.92,12.17,610621.0,11.8403,12.0886,11.8403,12.0886,610621.0
2019-12-10 14:55:00,12.17,12.2,12.07,12.13,435594.0,12.0886,12.1184,11.9892,12.0488,435594.0
2019-12-10 15:00:00,12.12,12.14,12.07,12.13,192937.0,12.0389,12.0588,11.9892,12.0488,192937.0
2019-12-10 15:05:00,12.12,12.18,12.05,12.17,260542.0,12.0389,12.0985,11.9694,12.0886,260542.0
2019-12-10 15:10:00,12.17,12.27,12.15,12.25,318455.0,12.0886,12.1879,12.0687,12.168,318455.0
2019-12-10 15:15:00,12.25,12.27,12.13,12.17,302557.0,12.168,12.1879,12.0488,12.0886,302557.0
2019-12-10 15:20:00,12.17,12.28,12.13,12.28,286044.0,12.0886,12.1978,12.0488,12.1978,286044.0
2019-12-10 15:25:00,12.27,12.43,12.25,12.41,653914.0,12.1879,12.3468,12.168,12.327,653914.0
2019-12-10 15:30:00,12.41,12.48,12.35,12.43,628110.0,12.327,12.3965,12.2674,12.3468,628110.0
2019-12-10 15:35:00,12.43,12.49,12.32,12.36,460778.0,12.3468,12.4064,12.2376,12.2773,460778.0
2019-12-10 15:40:00,12.37,12.44,12.34,12.43,412760.0,12.2872,12.3568,12.2574,12.3468,412760.0
2019-12-10 15:45:00,12.44,12.48,12.38,12.46,328288.0,12.3568,12.3965,12.2972,12.3766,328288.0
2019-12-10 15:50:00,12.46,12.5,12.21,12.26,631969.0,12.3766,12.4164,12.1283,12.178,631969.0
2019-12-10 15:55:00,12.26,12.34,12.16,12.33,1231020.0,12.178,12.2574,12.0786,12.2475,1231020.0
2019-12-11 09:30:00,12.7,13.04,12.43,12.99,1871917.0,12.615,12.9528,12.3468,12.9031,1871917.0
2019-12-11 09:35:00,12.97,13.03,12.74,12.97,1306070.0,12.8832,12.9428,12.6548,12.8832,1306070.0
2019-12-11 09:40:00,12.96,13.03,12.74,12.86,1286590.0,12.8733,12.9428,12.6548,12.774,1286590.0
2019-12-11 09:45:00,12.86,12.93,12.57,12.84,1125076.0,12.774,12.8435,12.4859,12.7541,1125076.0
2019-12-11 09:50:00,12.84,12.88,12.71,12.8,591518.0,12.7541,12.7938,12.625,12.7144,591518.0
2019-12-11 09:55:00,12.8,12.84,12.66,12.81,520679.0,12.7144,12.7541,12.5753,12.7243,520679.0
2019-12-11 10:00:00,12.82,12.9,12.78,12.84,491764.0,12.7342,12.8137,12.6945,12.7541,491764.0
2019-12-11 10:05:00,12.84,12.89,12.78,12.83,415616.0,12.7541,12.8038,12.6945,12.7442,415616.0
2019-12-11 10:10:00,12.84,12.87,12.71,12.71,660797.0,12.7541,12.7839,12.625,12.625,660797.0
2019-12-11 10:15:00,12.71,12.86,12.71,12.84,240078.0,12.625,12.774,12.625,12.7541,240078.0
2019-12-11 10:20:00,12.84,12.91,12.83,12.86,421492.0,12.7541,12.8236,12.7442,12.774,421492.0
2019-12-11 10:25:00,12.85,12.99,12.83,12.95,507859.0,12.764,12.9031,12.7442,12.8634,507859.0
2019-12-11 10:30:00,12.94,13.0,12.92,12.98,429111.0,12.8534,12.913,12.8336,12.8932,429111.0
2019-12-11 10:35:00,12.98,13.0,12.88,12.97,330993.0,12.8932,12.913,12.7938,12.8832,330993.0
2019-12-11 10:40:00,12.98,13.09,12.89,12.97,958057.0,12.8932,13.0024,12.8038,12.8832,958057.0
2019-12-11 10:45:00,12.98,13.02,12.91,12.94,521166.0,12.8932,12.9329,12.8236,12.8534,521166.0
2019-12-11 10:50:00,12.94,13.03,12.93,12.96,572621.0,12.8534,12.9428,12.8435,12.8733,572621.0
2019-12-11 10:55:00,12.96,12.98,12.76,12.76,592291.0,12.8733,12.8932,12.6746,12.6746,592291.0
2019-12-11 11:00:00,12.76,12.85,12.69,12.77,951396.0,12.6746,12.764,12.6051,12.6846,951396.0
2019-12-11 11:05:00,12.76,12.92,12.76,12.9,311972.0,12.6746,12.8336,12.6746,12.8137,311972.0
2019-12-11 11:10:00,12.89,12.9,12.73,12.81,449574.0,12.8038,12.8137,12.6448,12.7243,449574.0
2019-12-11 11:15:00,12.81,12.81,12.73,12.76,252748.0,12.7243,12.7243,12.6448,12.6746,252748.0
2019-12-11 11:20:00,12.76,12.78,12.67,12.69,458520.0,12.6746,12.6945,12.5852,12.6051,458520.0
2019-12-11 11:25:00,12.7,12.76,12.5,12.56,923845.0,12.615,12.6746,12.4164,12.476,923845.0
2019-12-11 11:30:00,12.56,12.62,12.49,12.53,760091.0,12.476,12.5356,12.4064,12.4462,760091.0
2019-12-11 11:35:00,12.54,12.61,12.52,12.53,220973.0,12.4561,12.5256,12.4362,12.4462,220973.0
2019-12-11 11:40:00,12.52,12.54,12.32,12.51,882900.0,12.4362,12.4561,12.2376,12.4263,882900.0
2019-12-11 11:45:00,12.52,12.52,12.41,12.44,373770.0,12.4362,12.4362,12.327,12.3568,373770.0
2019-12-11 11:50:00,12.44,12.45,11.93,12.01,1494882.0,12.3568,12.3667,11.8502,11.9297,1494882.0
2019-12-11 11:55:00,12.01,12.23,11.98,12.1,865652.0,11.9297,12.1482,11.8999,12.019,865652.0
2019-12-11 12:00:00,12.11,12.25,12.03,12.16,569361.0,12.029,12.168,11.9495,12.0786,569361.0
2019-12-11 12:05:00,12.14,12.25,12.13,12.21,369576.0,12.0588,12.168,12.0488,12.1283,369576.0
2019-12-11 12:10:00,12.21,12.29,12.18,12.27,299691.0,12.1283,12.2078,12.0985,12.1879,299691.0
2019-12-11 12:15:00,12.27,12.32,12.25,12.29,260614.0,12.1879,12.2376,12.168,12.2078,260614.0
2019-12-11 12:20:00,12.28,12.35,12.27,12.33,315014.0,12.1978,12.2674,12.1879,12.2475,315014.0
2019-12-11 12:25:00,12.34,12.46,12.33,12.45,341290.0,12.2574,12.3766,12.2475,12.3667,341290.0
2019-12-11 12:30:00,12.46,12.48,12.36,12.44,447784.0,12.3766,12.3965,12.2773,12.3568,447784.0
2019-12-11 12:35:00,12.44,12.48,12.34,12.44,310913.0,12.3568,12.3965,12.2574,12.3568,310913.0
2019-12-11 12:40:00,12.44,12.6,12.42,12.52,543710.0,12.3568,12.5157,12.3369,12.4362,543710.0
2019-12-11 12:45:00,12.5,12.54,12.45,12.47,288218.0,12.4164,12.4561,12.3667,12.3866,288218.0
2019-12-11 12:50:00,12.46,12.53,12.42,12.45,304326.0,12.3766,12.4462,12.3369,12.3667,304326.0
2019-12-11 12:55:00,12.45,12.5,12.36,12.36,487450.0,12.3667,12.4164,12.2773,12.2773,487450.0
2019-12-11 13:00:00,12.36,12.41,12.24,12.34,469439.0,12.2773,12.327,12.1581,12.2574,469439.0
2019-12-11 13:05:00,12.33,12.4,12.2,12.3,346166.0,12.2475,12.317,12.1184,12.2177,346166.0
2019-12-11 13:10:00,12.29,12.32,12.17,12.24,497151.0,12.2078,12.2376,12.0886,12.1581,497151.0
2019-12-11 13:15:00,12.25,12.35,12.23,12.31,308838.0,12.168,12.2674,12.1482,12.2276,308838.0
2019-12-11 13:20:00,12.3,12.31,12.25,12.25,150207.0,12.2177,12.2276,12.168,12.168,150207.0
2019-12-11 13:25:00,12.25,12.26,12.16,12.2,200004.0,12.168,12.178,12.0786,12.1184,200004.0
2019-12-11 13:30:00,12.2,12.21,12.15,12.21,144132.0,12.1184,12.1283,12.0687,12.1283,144132.0
2019-12-11 13:35:00,12.2,12.26,12.15,12.19,219707.0,12.1184,12.178,12.0687,12.1084,219707.0
2019-12-11 13:40:00,12.19,12.2,12.08,12.15,232905.0,12.1084,12.1184,11.9992,12.0687,232905.0
2019-12-11 13:45:00,12.15,12.16,12.04,12.06,244970.0,12.0687,12.0786,11.9594,11.9793,244970.0
2019-12-11 13:50:00,12.07,12.15,12.03,12.1,306181.0,11.9892,12.0687,11.9495,12.019,306181.0
2019-12-11 13:55:00,12.09,12.15,12.06,12.13,211286.0,12.0091,12.0687,11.9793,12.0488,211286.0
2019-12-11 14:00:00,12.14,12.21,12.1,12.17,183581.0,12.0588,12.1283,12.019,12.0886,183581.0
2019-12-11 14:05:00,12.17,12.33,12.16,12.31,365239.0,12.0886,12.2475,12.0786,12.2276,365239.0
2019-12-11 14:10:00,12.32,12.33,12.2,12.24,264171.0,12.2376,12.2475,12.1184,12.1581,264171.0
2019-12-11 14:15:00,12.22,12.24,12.15,12.15,201635.0,12.1382,12.1581,12.0687,12.0687,201635.0
2019-12-11 14:20:00,12.15,12.19,12.1,12.17,240231.0,12.0687,12.1084,12.019,12.0886,240231.0
2019-12-11 14:25:00,12.17,12.23,12.1,12.13,273490.0,12.0886,12.1482,12.019,12.0488,273490.0
2019-12-11 14:30:00,12.13,12.18,12.1,12.16,124239.0,12.0488,12.0985,12.019,12.0786,124239.0
2019-12-11 14:35:00,12.16,12.23,12.15,12.18,105192.0,12.0786,12.1482,12.0687,12.0985,105192.0
2019-12-11 14:40:00,12.19,12.27,12.14,12.27,154312.0,12.1084,12.1879,12.0588,12.1879,154312.0
2019-12-11 14:45:00,12.26,12.27,12.19,12.21,126264.0,12.178,12.1879,12.1084,12.1283,126264.0
2019-12-11 14:50:00,12.21,12.29,12.21,12.25,150960.0,12.1283,12.2078,12.1283,12.168,150960.0
2019-12-11 14:55:00,12.26,12.29,12.25,12.27,96552.0,12.178,12.2078,12.168,12.1879,96552.0
2019-12-11 15:00:00,12.28,12.3,12.2,12.21,152931.0,12.1978,12.2177,12.1184,12.1283,152931.0
2019-12-11 15:05:00,12.22,12.31,12.21,12.28,219893.0,12.1382,12.2276,12.1283,12.1978,219893.0
2019-12-11 15:10:00,12.28,12.28,12.19,12.24,192907.0,12.1978,12.1978,12.1084,12.1581,192907.0
2019-12-11 15:15:00,12.25,12.27,12.21,12.24,127256.0,12.168,12.1879,12.1283,12.1581,127256.0
2019-12-11 15:20:00,12.25,12.28,12.24,12.24,91350.0,12.168,12.1978,12.1581,12.1581,91350.0
2019-12-11 15:25:00,12.24,12.28,12.22,12.27,79578.0,12.1581,12.1978,12.1382,12.1879,79578.0
2019-12-11 15:30:00,12.28,12.28,12.11,12.17,298966.0,12.1978,12.1978,12.029,12.0886,298966.0
2019-12-11 15:35:00,12.17,12.21,12.16,12.2,241683.0,12.0886,12.1283,12.0786,12.1184,241683.0
2019-12-11 15:40:00,12.2,12.21,12.15,12.15,238850.0,12.1184,12.1283,12.0687,12.0687,238850.0
2019-12-11 15:45:00,12.15,12.2,12.1,12.11,452859.0,12.0687,12.1184,12.019,12.029,452859.0
2019-12-11 15:50:00,12.11,12.18,12.1,12.14,1563659.0,12.029,12.0985,12.019,12.0588,1563659.0
2019-12-11 15:55:00,12.13,12.21,12.08,12.13,1834812.0,12.0488,12.1283,11.9992,12.0488,1834812.0
2019-12-12 09:30:00,12.05,12.25,11.97,12.17,1428477.0,11.9694,12.168,11.8899,12.0886,1428477.0
2019-12-12 09:35:00,12.17,12.17,11.91,12.09,796525.0,12.0886,12.0886,11.8303,12.0091,796525.0
2019-12-12 09:40:00,12.1,12.11,11.67,11.69,923882.0,12.019,12.029,11.5919,11.6118,923882.0
2019-12-12 09:45:00,11.68,11.78,11.53,11.76,1344911.0,11.6019,11.7012,11.4529,11.6813,1344911.0
2019-12-12 09:50:00,11.75,11.83,11.65,11.67,597640.0,11.6714,11.7509,11.5721,11.5919,597640.0
2019-12-12 09:55:00,11.68,11.84,11.57,11.81,1007182.0,11.6019,11.7608,11.4926,11.731,1007182.0
2019-12-12 10:00:00,11.8,11.81,11.63,11.77,500874.0,11.7211,11.731,11.5522,11.6913,500874.0
2019-12-12 10:05:00,11.77,12.04,11.76,11.97,715832.0,11.6913,11.9594,11.6813,11.8899,715832.0
2019-12-12 10:10:00,11.97,12.02,11.85,11.96,628470.0,11.8899,11.9396,11.7707,11.88,628470.0
2019-12-12 10:15:00,11.95,11.96,11.84,11.87,484744.0,11.8701,11.88,11.7608,11.7906,484744.0
2019-12-12 10:20:00,11.87,11.9,11.78,11.8,332280.0,11.7906,11.8204,11.7012,11.7211,332280.0
2019-12-12 10:25:00,11.8,11.85,11.71,11.74,287869.0,11.7211,11.7707,11.6317,11.6615,287869.0
2019-12-12 10:30:00,11.74,11.82,11.73,11.79,310859.0,11.6615,11.7409,11.6515,11.7111,310859.0
2019-12-12 10:35:00,11.79,11.81,11.67,11.72,376336.0,11.7111,11.731,11.5919,11.6416,376336.0
2019-12-12 10:40:00,11.71,11.76,11.69,11.74,306603.0,11.6317,11.6813,11.6118,11.6615,306603.0
2019-12-12 10:45:00,11.73,11.74,11.65,11.69,330138.0,11.6515,11.6615,11.5721,11.6118,330138.0
2019-12-12 10:50:00,11.7,11.8,11.66,11.8,261957.0,11.6217,11.7211,11.582,11.7211,261957.0
2019-12-12 10:55:00,11.81,11.84,11.68,11.71,239832.0,11.731,11.7608,11.6019,11.6317,239832.0
2019-12-12 11:00:00,11.72,11.76,11.66,11.69,101824.0,11.6416,11.6813,11.582,11.6118,101824.0
2019-12-12 11:05:00,11.7,11.75,11.41,11.46,931601.0,11.6217,11.6714,11.3337,11.3833,931601.0
2019-12-12 11:10:00,11.46,11.47,11.18,11.18,881622.0,11.3833,11.3933,11.1052,11.1052,881622.0
2019-12-12 11:15:00,11.16,11.35,11.02,11.31,1071932.0,11.0853,11.2741,10.9463,11.2343,1071932.0
2019-12-12 11:20:00,11.31,11.45,11.12,11.2,808117.0,11.2343,11.3734,11.0456,11.1251,808117.0
2019-12-12 11:25:00,11.21,11.3,11.16,11.29,481235.0,11.135,11.2244,11.0853,11.2145,481235.0
2019-12-12 11:30:00,11.29,11.42,11.2,11.41,405458.0,11.2145,11.3436,11.1251,11.3337,405458.0
2019-12-12 11:35:00,11.41,11.49,11.4,11.46,239209.0,11.3337,11.4131,11.3237,11.3833,239209.0
2019-12-12 11:40:00,11.46,11.57,11.42,11.56,229508.0,11.3833,11.4926,11.3436,11.4827,229508.0
2019-12-12 11:45:00,11.56,11.65,11.5,11.53,384466.0,11.4827,11.5721,11.4231,11.4529,384466.0
2019-12-12 11:50:00,11.53,11.69,11.52,11.63,300593.0,11.4529,11.6118,11.4429,11.5522,300593.0
2019-12-12 11:55:00,11.62,11.68,11.62,11.66,178633.0,11.5423,11.6019,11.5423,11.582,178633.0
2019-12-12 12:00:00,11.66,11.68,11.62,11.65,197181.0,11.582,11.6019,11.5423,11.5721,197181.0
2019-12-12 12:05:00,11.65,11.83,11.63,11.73,587324.0,11.5721,11.7509,11.5522,11.6515,587324.0
2019-12-12 12:10:00,11.73,11.73,11.61,11.69,141280.0,11.6515,11.6515,11.5323,11.6118,141280.0
2019-12-12 12:15:00,11.7,11.7,11.52,11.58,336138.0,11.6217,11.6217,11.4429,11.5025,336138.0
2019-12-12 12:20:00,11.57,11.68,11.57,11.67,181464.0,11.4926,11.6019,11.4926,11.5919,181464.0
2019-12-12 12:25:00,11.66,11.7,11.66,11.68,152881.0,11.582,11.6217,11.582,11.6019,152881.0
2019-12-12 12:30:00,11.68,11.71,11.62,11.64,102477.0,11.6019,11.6317,11.5423,11.5621,102477.0
2019-12-12 12:35:00,11.64,11.7,11.63,11.66,105304.0,11.5621,11.6217,11.5522,11.582,105304.0
2019-12-12 12:40:00,11.65,11.66,11.54,11.62,280703.0,11.5721,11.582,11.4628,11.5423,280703.0
2019-12-12 12:45:00,11.62,11.69,11.61,11.64,176182.0,11.5423,11.6118,11.5323,11.5621,176182.0
2019-12-12 12:50:00,11.64,11.64,11.53,11.57,112375.0,11.5621,11.5621,11.4529,11.4926,112375.0
2019-12-12 12:55:00,11.58,11.61,11.48,11.55,296591.0,11.5025,11.5323,11.4032,11.4727,296591.0
2019-12-12 13:00:00,11.55,11.64,11.54,11.6,160829.0,11.4727,11.5621,11.4628,11.5224,160829.0
2019-12-12 13:05:00,11.59,11.7,11.57,11.6,150931.0,11.5125,11.6217,11.4926,11.5224,150931.0
2019-12-12 13:10:00,11.61,11.65,11.56,11.64,122162.0,11.5323,11.5721,11.4827,11.5621,122162.0
2019-12-12 13:15:00,11.64,11.67,11.6,11.6,137531.0,11.5621,11.5919,11.5224,11.5224,137531.0
2019-12-12 13:20:00,11.6,11.65,11.55,11.65,205653.0,11.5224,11.5721,11.4727,11.5721,205653.0
2019-12-12 13:25:00,11.65,11.71,11.61,11.64,343191.0,11.5721,11.6317,11.5323,11.5621,343191.0
2019-12-12 13:30:00,11.64,11.71,11.61,11.62,109576.0,11.5621,11.6317,11.5323,11.5423,109576.0
2019-12-12 13:35:00,11.61,11.67,11.57,11.66,114436.0,11.5323,11.5919,11.4926,11.582,114436.0
2019-12-12 13:40:00,11.66,11.67,11.6,11.61,53947.0,11.582,11.5919,11.5224,11.5323,53947.0
2019-12-12 13:45:00,11.6,11.66,11.57,11.64,91515.0,11.5224,11.582,11.4926,11.5621,91515.0
2019-12-12 13:50:00,11.63,11.64,11.62,11.63,29782.0,11.5522,11.5621,11.5423,11.5522,29782.0
2019-12-12 13:55:00,11.64,11.64,11.6,11.62,39378.0,11.5621,11.5621,11.5224,11.5423,39378.0
2019-12-12 14:00:00,11.62,11.68,11.61,11.68,82733.0,11.5423,11.6019,11.5323,11.6019,82733.0
2019-12-12 14:05:00,11.67,11.71,11.66,11.68,117747.0,11.5919,11.6317,11.582,11.6019,117747.0
2019-12-12 14:10:00,11.68,11.71,11.68,11.7,140876.0,11.6019,11.6317,11.6019,11.6217,140876.0
2019-12-12 14:15:00,11.7,11.85,11.69,11.77,1142725.0,11.6217,11.7707,11.6118,11.6913,1142725.0
2019-12-12 14:20:00,11.77,11.82,11.74,11.8,401140.0,11.6913,11.7409,11.6615,11.7211,401140.0
2019-12-12 14:25:00,11.79,11.9,11.73,11.77,515204.0,11.7111,11.8204,11.6515,11.6913,515204.0
2019-12-12 14:30:00,11.78,11.86,11.75,11.85,231251.0,11.7012,11.7807,11.6714,11.7707,231251.0
2019-12-12 14:35:00,11.85,11.89,11.77,11.79,191381.0,11.7707,11.8105,11.6913,11.7111,191381.0
2019-12-12 14:40:00,11.79,11.81,11.71,11.71,172900.0,11.7111,11.731,11.6317,11.6317,172900.0
2019-12-12 14:45:00,11.71,11.8,11.66,11.8,259031.0,11.6317,11.7211,11.582,11.7211,259031.0
2019-12-12 14:50:00,11.8,11.86,11.8,11.85,184946.0,11.7211,11.7807,11.7211,11.7707,184946.0
2019-12-12 14:55:00,11.84,11.92,11.82,11.92,260158.0,11.7608,11.8403,11.7409,11.8403,260158.0
2019-12-12 15:00:00,11.92,11.97,11.9,11.92,507120.0,11.8403,11.8899,11.8204,11.8403,507120.0
2019-12-12 15:05:00,11.91,11.95,11.91,11.95,398559.0,11.8303,11.8701,11.8303,11.8701,398559.0
2019-12-12 15:10:00,11.95,11.95,11.87,11.9,215517.0,11.8701,11.8701,11.7906,11.8204,215517.0
2019-12-12 15:15:00,11.9,11.92,11.85,11.88,309042.0,11.8204,11.8403,11.7707,11.8005,309042.0
2019-12-12 15:20:00,11.89,11.9,11.81,11.9,389926.0,11.8105,11.8204,11.731,11.8204,389926.0
2019-12-12 15:25:00,11.9,11.93,11.89,11.9,404812.0,11.8204,11.8502,11.8105,11.8204,404812.0
2019-12-12 15:30:00,11.91,11.91,11.85,11.89,217234.0,11.8303,11.8303,11.7707,11.8105,217234.0
2019-12-12 15:35:00,11.9,11.9,11.87,11.89,189690.0,11.8204,11.8204,11.7906,11.8105,189690.0
2019-12-12 15:40:00,11.88,11.9,11.88,11.9,314152.0,11.8005,11.8204,11.8005,11.8204,314152.0
2019-12-12 15:45:00,11.9,11.9,11.85,11.87,307927.0,11.8204,11.8204,11.7707,11.7906,307927.0
2019-12-12 15:50:00,11.87,11.87,11.66,11.69,909314.0,11.7906,11.7906,11.582,11.6118,909314.0
2019-12-12 15:55:00,11.69,11.8,11.68,11.74,852425.0,11.6118,11.7211,11.6019,11.6615,852425.0
2019-12-13 09:30:00,11.72,11.93,11.65,11.87,717190.0,11.6416,11.8502,11.5721,11.7906,717190.0
2019-12-13 09:35:00,11.87,11.97,11.77,11.79,376118.0,11.7906,11.8899,11.6913,11.7111,376118.0
2019-12-13 09:40:00,11.79,11.81,11.7,11.72,251774.0,11.7111,11.731,11.6217,11.6416,251774.0
2019-12-13 09:45:00,11.73,11.75,11.56,11.6,284107.0,11.6515,11.6714,11.4827,11.5224,284107.0
2019-12-13 09:50:00,11.61,11.72,11.6,11.66,382903.0,11.5323,11.6416,11.5224,11.582,382903.0
2019-12-13 09:55:00,11.66,11.7,11.56,11.57,340048.0,11.582,11.6217,11.4827,11.4926,340048.0
2019-12-13 10:00:00,11.57,11.64,11.54,11.57,297264.0,11.4926,11.5621,11.4628,11.4926,297264.0
2019-12-13 10:05:00,11.56,11.6,11.55,11.59,209230.0,11.4827,11.5224,11.4727,11.5125,209230.0
2019-12-13 10:10:00,11.58,11.67,11.57,11.58,455682.0,11.5025,11.5919,11.4926,11.5025,455682.0
2019-12-13 10:15:00,11.58,11.63,11.56,11.6,253591.0,11.5025,11.5522,11.4827,11.5224,253591.0
2019-12-13 10:20:00,11.6,11.66,11.58,11.64,104020.0,11.5224,11.582,11.5025,11.5621,104020.0
2019-12-13 10:25:00,11.64,11.65,11.57,11.59,138748.0,11.5621,11.5721,11.4926,11.5125,138748.0
2019-12-13 10:30:00,11.59,11.59,11.34,11.45,486996.0,11.5125,11.5125,11.2641,11.3734,486996.0
2019-12-13 10:35:00,11.45,11.52,11.42,11.49,181974.0,11.3734,11.4429,11.3436,11.4131,181974.0
2019-12-13 10:40:00,11.5,11.57,11.35,11.36,388504.0,11.4231,11.4926,11.2741,11.284,388504.0
2019-12-13 10:45:00,11.35,11.42,11.08,11.1,1111502.0,11.2741,11.3436,11.0059,11.0257,1111502.0
2019-12-13 10:50:00,11.1,11.24,11.07,11.23,531210.0,11.0257,11.1648,10.9959,11.1549,531210.0
2019-12-13 10:55:00,11.23,11.26,11.19,11.22,258074.0,11.1549,11.1847,11.1151,11.1449,258074.0
2019-12-13 11:00:00,11.22,11.23,11.07,11.13,403872.0,11.1449,11.1549,10.9959,11.0555,403872.0
2019-12-13 11:05:00,11.14,11.15,11.09,11.1,220807.0,11.0655,11.0754,11.0158,11.0257,220807.0
2019-12-13 11:10:00,11.1,11.13,11.09,11.12,138069.0,11.0257,11.0555,11.0158,11.0456,138069.0
2019-12-13 11:15:00,11.12,11.2,11.11,11.2,225865.0,11.0456,11.1251,11.0357,11.1251,225865.0
2019-12-13 11:20:00,11.19,11.24,11.17,11.23,194787.0,11.1151,11.1648,11.0953,11.1549,194787.0
2019-12-13 11:25:00,11.22,11.23,11.14,11.17,289494.0,11.1449,11.1549,11.0655,11.0953,289494.0
2019-12-13 11:30:00,11.17,11.22,11.16,11.17,126198.0,11.0953,11.1449,11.0853,11.0953,126198.0
2019-12-13 11:35:00,11.16,11.17,11.08,11.13,492705.0,11.0853,11.0953,11.0059,11.0555,492705.0
2019-12-13 11:40:00,11.13,11.2,11.12,11.17,292973.0,11.0555,11.1251,11.0456,11.0953,292973.0
2019-12-13 11:45:00,11.18,11.2,11.17,11.18,85575.0,11.1052,11.1251,11.0953,11.1052,85575.0
2019-12-13 11:50:00,11.19,11.19,11.03,11.07,429474.0,11.1151,11.1151,10.9562,10.9959,429474.0
2019-12-13 11:55:00,11.08,11.09,10.86,10.98,750327.0,11.0059,11.0158,10.7873,10.9065,750327.0
2019-12-13 12:00:00,10.98,10.99,10.6,10.73,839692.0,10.9065,10.9165,10.5291,10.6582,839692.0
2019-12-13 12:05:00,10.72,10.88,10.7,10.76,479702.0,10.6483,10.8072,10.6284,10.688,479702.0
2019-12-13 12:10:00,10.76,10.79,10.72,10.76,215177.0,10.688,10.7178,10.6483,10.688,215177.0
2019-12-13 12:15:00,10.76,10.77,10.63,10.65,346152.0,10.688,10.6979,10.5589,10.5787,346152.0
2019-12-13 12:20:00,10.63,10.73,10.62,10.7,567469.0,10.5589,10.6582,10.5489,10.6284,567469.0
2019-12-13 12:25:00,10.71,10.8,10.67,10.79,352322.0,10.6383,10.7277,10.5986,10.7178,352322.0
2019-12-13 12:30:00,10.79,10.81,10.76,10.79,233551.0,10.7178,10.7377,10.688,10.7178,233551.0
2019-12-13 12:35:00,10.79,10.89,10.78,10.85,406919.0,10.7178,10.8171,10.7079,10.7774,406919.0
2019-12-13 12:40:00,10.85,10.86,10.8,10.83,330153.0,10.7774,10.7873,10.7277,10.7575,330153.0
2019-12-13 12:45:00,10.83,10.89,10.78,10.88,294589.0,10.7575,10.8171,10.7079,10.8072,294589.0
2019-12-13 12:50:00,10.88,10.94,10.82,10.82,381969.0,10.8072,10.8668,10.7476,10.7476,381969.0
2019-12-13 12:55:00,10.82,10.92,10.77,10.92,134530.0,10.7476,10.8469,10.6979,10.8469,134530.0
2019-12-13 13:00:00,10.92,10.95,10.9,10.94,158397.0,10.8469,10.8767,10.8271,10.8668,158397.0
2019-12-13 13:05:00,10.94,10.97,10.86,10.88,172903.0,10.8668,10.8966,10.7873,10.8072,172903.0
2019-12-13 13:10:00,10.89,10.89,10.85,10.86,60695.0,10.8171,10.8171,10.7774,10.7873,60695.0
2019-12-13 13:15:00,10.85,10.87,10.83,10.84,100763.0,10.7774,10.7973,10.7575,10.7675,100763.0
2019-12-13 13:20:00,10.83,10.84,10.77,10.77,105470.0,10.7575,10.7675,10.6979,10.6979,105470.0
2019-12-13 13:25:00,10.77,10.93,10.77,10.92,188660.0,10.6979,10.8569,10.6979,10.8469,188660.0
2019-12-13 13:30:00,10.91,10.91,10.87,10.88,80552.0,10.837,10.837,10.7973,10.8072,80552.0
2019-12-13 13:35:00,10.89,10.91,10.84,10.89,96238.0,10.8171,10.837,10.7675,10.8171,96238.0
2019-12-13 13:40:00,10.89,10.92,10.86,10.91,63386.0,10.8171,10.8469,10.7873,10.837,63386.0
2019-12-13 13:45:00,10.91,10.96,10.88,10.96,195761.0,10.837,10.8867,10.8072,10.8867,195761.0
2019-12-13 13:50:00,10.96,10.97,10.82,10.85,246977.0,10.8867,10.8966,10.7476,10.7774,246977.0
2019-12-13 13:55:00,10.85,10.86,10.8,10.84,147377.0,10.7774,10.7873,10.7277,10.7675,147377.0
2019-12-13 14:00:00,10.84,10.86,10.82,10.84,70131.0,10.7675,10.7873,10.7476,10.7675,70131.0
2019-12-13 14:05:00,10.83,10.84,10.8,10.82,73406.0,10.7575,10.7675,10.7277,10.7476,73406.0
2019-12-13 14:10:00,10.83,10.86,10.8,10.85,82192.0,10.7575,10.7873,10.7277,10.7774,82192.0
2019-12-13 14:15:00,10.85,10.89,10.85,10.87,144627.0,10.7774,10.8171,10.7774,10.7973,144627.0
2019-12-13 14:20:00,10.86,10.95,10.85,10.91,356605.0,10.7873,10.8767,10.7774,10.837,356605.0
2019-12-13 14:25:00,10.91,10.93,10.89,10.9,140519.0,10.837,10.8569,10.8171,10.8271,140519.0
2019-12-13 14:30:00,10.9,10.94,10.89,10.94,76201.0,10.8271,10.8668,10.8171,10.8668,76201.0
2019-12-13 14:35:00,10.94,10.97,10.9,10.91,151947.0,10.8668,10.8966,10.8271,10.837,151947.0
2019-12-13 14:40:00,10.91,10.94,10.9,10.93,59809.0,10.837,10.8668,10.8271,10.8569,59809.0
2019-12-13 14:45:00,10.94,10.96,10.92,10.95,66007.0,10.8668,10.8867,10.8469,10.8767,66007.0
2019-12-13 14:50:00,10.94,11.09,10.94,11.03,447088.0,10.8668,11.0158,10.8668,10.9562,447088.0
2019-12-13 14:55:00,11.04,11.04,10.96,10.99,147179.0,10.9661,10.9661,10.8867,10.9165,147179.0
2019-12-13 15:00:00,10.99,11.02,10.96,11.02,91762.0,10.9165,10.9463,10.8867,10.9463,91762.0
2019-12-13 15:05:00,11.01,11.1,11.0,11.1,229666.0,10.9363,11.0257,10.9264,11.0257,229666.0
2019-12-13 15:10:00,11.09,11.17,11.07,11.16,249051.0,11.0158,11.0953,10.9959,11.0853,249051.0
2019-12-13 15:15:00,11.16,11.17,11.11,11.12,169377.0,11.0853,11.0953,11.0357,11.0456,169377.0
2019-12-13 15:20:00,11.12,11.14,11.04,11.1,158686.0,11.0456,11.0655,10.9661,11.0257,158686.0
2019-12-13 15:25:00,11.1,11.1,11.08,11.09,86581.0,11.0257,11.0257,11.0059,11.0158,86581.0
2019-12-13 15:30:00,11.09,11.14,11.08,11.12,136928.0,11.0158,11.0655,11.0059,11.0456,136928.0
2019-12-13 15:35:00,11.12,11.13,11.09,11.12,98030.0,11.0456,11.0555,11.0158,11.0456,98030.0
2019-12-13 15:40:00,11.13,11.18,11.12,11.17,240557.0,11.0555,11.1052,11.0456,11.0953,240557.0
2019-12-13 15:45:00,11.17,11.21,11.15,11.2,369269.0,11.0953,11.135,11.0754,11.1251,369269.0
2019-12-13 15:50:00,11.21,11.31,11.18,11.25,403234.0,11.135,11.2343,11.1052,11.1747,403234.0
2019-12-13 15:55:00,11.25,11.3,11.2,11.26,746470.0,11.1747,11.2244,11.1251,11.1847,746470.0
2019-12-16 09:30:00,8.89,9.34,8.63,9.29,3135350.0,8.8305,9.2775,8.5723,9.2278,3135350.0
2019-12-16 09:35:00,9.3,9.4,9.22,9.39,1443232.0,9.2378,9.3371,9.1583,9.3272,1443232.0
2019-12-16 09:40:00,9.38,9.66,9.32,9.58,1392235.0,9.3172,9.5954,9.2576,9.5159,1392235.0
2019-12-16 09:45:00,9.57,9.58,9.34,9.37,1014914.0,9.506,9.5159,9.2775,9.3073,1014914.0
2019-12-16 09:50:00,9.37,9.55,9.35,9.48,588512.0,9.3073,9.4861,9.2874,9.4166,588512.0
2019-12-16 09:55:00,9.49,9.64,9.36,9.54,718598.0,9.4265,9.5755,9.2974,9.4762,718598.0
2019-12-16 10:00:00,9.54,9.73,9.5,9.72,757266.0,9.4762,9.6649,9.4364,9.655,757266.0
2019-12-16 10:05:00,9.71,9.86,9.6,9.71,947787.0,9.645,9.794,9.5358,9.645,947787.0
2019-12-16 10:10:00,9.71,9.72,9.6,9.68,697994.0,9.645,9.655,9.5358,9.6152,697994.0
2019-12-16 10:15:00,9.67,9.8,9.67,9.79,352453.0,9.6053,9.7344,9.6053,9.7245,352453.0
2019-12-16 10:20:00,9.79,9.86,9.73,9.77,555588.0,9.7245,9.794,9.6649,9.7046,555588.0
2019-12-16 10:25:00,9.77,9.77,9.66,9.66,479181.0,9.7046,9.7046,9.5954,9.5954,479181.0
2019-12-16 10:30:00,9.66,9.69,9.55,9.6,608185.0,9.5954,9.6252,9.4861,9.5358,608185.0
2019-12-16 10:35:00,9.6,9.61,9.54,9.59,321599.0,9.5358,9.5457,9.4762,9.5258,321599.0
2019-12-16 10:40:00,9.59,9.7,9.59,9.7,353070.0,9.5258,9.6351,9.5258,9.6351,353070.0
2019-12-16 10:45:00,9.7,9.77,9.65,9.74,270659.0,9.6351,9.7046,9.5854,9.6748,270659.0
2019-12-16 10:50:00,9.73,9.76,9.71,9.71,261893.0,9.6649,9.6947,9.645,9.645,261893.0
2019-12-16 10:55:00,9.71,9.76,9.55,9.63,380373.0,9.645,9.6947,9.4861,9.5656,380373.0
2019-12-16 11:00:00,9.63,9.73,9.59,9.72,192454.0,9.5656,9.6649,9.5258,9.655,192454.0
2019-12-16 11:05:00,9.72,9.84,9.72,9.79,505467.0,9.655,9.7742,9.655,9.7245,505467.0
2019-12-16 11:10:00,9.79,9.95,9.74,9.93,434132.0,9.7245,9.8834,9.6748,9.8636,434132.0
2019-12-16 11:15:00,9.94,9.98,9.87,9.92,413557.0,9.8735,9.9132,9.804,9.8536,413557.0
2019-12-16 11:20:00,9.92,10.09,9.91,10.07,615168.0,9.8536,10.0225,9.8437,10.0026,615168.0
2019-12-16 11:25:00,10.08,10.18,10.0,10.17,433897.0,10.0126,10.1119,9.9331,10.102,433897.0
2019-12-16 11:30:00,10.17,10.25,10.11,10.23,407555.0,10.102,10.1814,10.0424,10.1616,407555.0
2019-12-16 11:35:00,10.23,10.25,10.02,10.03,466553.0,10.1616,10.1814,9.953,9.9629,466553.0
2019-12-16 11:40:00,10.03,10.14,9.94,10.04,612208.0,9.9629,10.0722,9.8735,9.9728,612208.0
2019-12-16 11:45:00,10.04,10.12,10.03,10.05,194485.0,9.9728,10.0523,9.9629,9.9828,194485.0
2019-12-16 11:50:00,10.05,10.1,9.97,10.07,243071.0,9.9828,10.0324,9.9033,10.0026,243071.0
2019-12-16 11:55:00,10.06,10.19,10.02,10.15,191715.0,9.9927,10.1218,9.953,10.0821,191715.0
2019-12-16 12:00:00,10.16,10.22,10.1,10.21,275444.0,10.092,10.1516,10.0324,10.1417,275444.0
2019-12-16 12:05:00,10.2,10.25,10.16,10.19,295854.0,10.1318,10.1814,10.092,10.1218,295854.0
2019-12-16 12:10:00,10.18,10.2,10.15,10.18,127835.0,10.1119,10.1318,10.0821,10.1119,127835.0
2019-12-16 12:15:00,10.17,10.26,10.16,10.24,186062.0,10.102,10.1914,10.092,10.1715,186062.0
2019-12-16 12:20:00,10.24,10.24,10.18,10.21,174751.0,10.1715,10.1715,10.1119,10.1417,174751.0
2019-12-16 12:25:00,10.21,10.24,10.19,10.2,110706.0,10.1417,10.1715,10.1218,10.1318,110706.0
2019-12-16 12:30:00,10.21,10.25,10.2,10.23,180822.0,10.1417,10.1814,10.1318,10.1616,180822.0
2019-12-16 12:35:00,10.22,10.23,10.15,10.15,103773.0,10.1516,10.1616,10.0821,10.0821,103773.0
2019-12-16 12:40:00,10.16,10.24,10.15,10.24,149975.0,10.092,10.1715,10.0821,10.1715,149975.0
2019-12-16 12:45:00,10.24,10.32,10.23,10.27,437062.0,10.1715,10.251,10.1616,10.2013,437062.0
2019-12-16 12:50:00,10.28,10.31,10.22,10.22,375977.0,10.2112,10.241,10.1516,10.1516,375977.0
2019-12-16 12:55:00,10.22,10.31,10.22,10.27,159017.0,10.1516,10.241,10.1516,10.2013,159017.0
2019-12-16 13:00:00,10.27,10.42,10.26,10.41,293918.0,10.2013,10.3503,10.1914,10.3404,293918.0
2019-12-16 13:05:00,10.41,10.46,10.37,10.43,427345.0,10.3404,10.39,10.3006,10.3602,427345.0
2019-12-16 13:10:00,10.42,10.43,10.36,10.38,125422.0,10.3503,10.3602,10.2907,10.3106,125422.0
2019-12-16 13:15:00,10.38,10.39,10.31,10.37,165660.0,10.3106,10.3205,10.241,10.3006,165660.0
2019-12-16 13:20:00,10.37,10.44,10.36,10.43,139147.0,10.3006,10.3702,10.2907,10.3602,139147.0
2019-12-16 13:25:00,10.43,10.44,10.35,10.36,83800.0,10.3602,10.3702,10.2808,10.2907,83800.0
2019-12-16 13:30:00,10.36,10.41,10.31,10.36,165656.0,10.2907,10.3404,10.241,10.2907,165656.0
2019-12-16 13:35:00,10.37,10.44,10.35,10.41,128510.0,10.3006,10.3702,10.2808,10.3404,128510.0
2019-12-16 13:40:00,10.41,10.41,10.36,10.36,79824.0,10.3404,10.3404,10.2907,10.2907,79824.0
2019-12-16 13:45:00,10.36,10.4,10.33,10.37,261891.0,10.2907,10.3304,10.2609,10.3006,261891.0
2019-12-16 13:50:00,10.37,10.39,10.35,10.38,68935.0,10.3006,10.3205,10.2808,10.3106,68935.0
2019-12-16 13:55:00,10.39,10.43,10.34,10.38,187986.0,10.3205,10.3602,10.2708,10.3106,187986.0
2019-12-16 14:00:00,10.38,10.39,10.35,10.36,120939.0,10.3106,10.3205,10.2808,10.2907,120939.0
2019-12-16 14:05:00,10.37,10.38,10.36,10.37,35756.0,10.3006,10.3106,10.2907,10.3006,35756.0
2019-12-16 14:10:00,10.37,10.41,10.36,10.41,176731.0,10.3006,10.3404,10.2907,10.3404,176731.0
2019-12-16 14:15:00,10.41,10.5,10.4,10.5,252463.0,10.3404,10.4298,10.3304,10.4298,252463.0
2019-12-16 14:20:00,10.5,10.6,10.49,10.54,421405.0,10.4298,10.5291,10.4198,10.4695,421405.0
2019-12-16 14:25:00,10.53,10.85,10.53,10.72,581192.0,10.4596,10.7774,10.4596,10.6483,581192.0
2019-12-16 14:30:00,10.72,10.94,10.67,10.75,954204.0,10.6483,10.8668,10.5986,10.6781,954204.0
2019-12-16 14:35:00,10.75,10.97,10.71,10.92,637874.0,10.6781,10.8966,10.6383,10.8469,637874.0
2019-12-16 14:40:00,10.92,10.93,10.75,10.82,511032.0,10.8469,10.8569,10.6781,10.7476,511032.0
2019-12-16 14:45:00,10.82,10.88,10.77,10.78,172901.0,10.7476,10.8072,10.6979,10.7079,172901.0
2019-12-16 14:50:00,10.78,10.82,10.75,10.79,225596.0,10.7079,10.7476,10.6781,10.7178,225596.0
2019-12-16 14:55:00,10.8,10.9,10.77,10.87,342979.0,10.7277,10.8271,10.6979,10.7973,342979.0
2019-12-16 15:00:00,10.87,10.92,10.78,10.78,520400.0,10.7973,10.8469,10.7079,10.7079,520400.0
2019-12-16 15:05:00,10.79,10.79,10.15,10.38,1225385.0,10.7178,10.7178,10.0821,10.3106,1225385.0
2019-12-16 15:10:00,10.38,10.41,9.96,9.96,1325798.0,10.3106,10.3404,9.8934,9.8934,1325798.0
2019-12-16 15:15:00,9.96,10.01,9.62,9.96,1936784.0,9.8934,9.943,9.5556,9.8934,1936784.0
2019-12-16 15:20:00,9.96,10.2,9.86,10.18,987205.0,9.8934,10.1318,9.794,10.1119,987205.0
2019-12-16 15:25:00,10.18,10.34,10.1,10.22,660568.0,10.1119,10.2708,10.0324,10.1516,660568.0
2019-12-16 15:30:00,10.23,10.34,10.16,10.23,476032.0,10.1616,10.2708,10.092,10.1616,476032.0
2019-12-16 15:35:00,10.24,10.25,10.02,10.04,487934.0,10.1715,10.1814,9.953,9.9728,487934.0
2019-12-16 15:40:00,10.04,10.12,10.0,10.01,375415.0,9.9728,10.0523,9.9331,9.943,375415.0
2019-12-16 15:45:00,10.01,10.04,9.81,9.87,688763.0,9.943,9.9728,9.7444,9.804,688763.0
2019-12-16 15:50:00,9.87,9.87,9.55,9.59,1304438.0,9.804,9.804,9.4861,9.5258,1304438.0
2019-12-16 15:55:00,9.58,9.72,9.39,9.61,3749672.0,9.5159,9.655,9.3272,9.5457,3749672.0
2019-12-17 09:30:00,10.49,10.59,10.11,10.34,1470238.0,10.4198,10.5192,10.0424,10.2708,1470238.0
2019-12-17 09:35:00,10.34,10.37,10.11,10.31,722581.0,10.2708,10.3006,10.0424,10.241,722581.0
2019-12-17 09:40:00,10.32,10.32,10.21,10.28,383969.0,10.251,10.251,10.1417,10.2112,383969.0
2019-12-17 09:45:00,10.27,10.38,10.22,10.34,411660.0,10.2013,10.3106,10.1516,10.2708,411660.0
2019-12-17 09:50:00,10.34,10.34,10.21,10.21,444586.0,10.2708,10.2708,10.1417,10.1417,444586.0
2019-12-17 09:55:00,10.21,10.31,10.04,10.12,698475.0,10.1417,10.241,9.9728,10.0523,698475.0
2019-12-17 10:00:00,10.12,10.2,10.11,10.18,236652.0,10.0523,10.1318,10.0424,10.1119,236652.0
2019-12-17 10:05:00,10.19,10.27,10.15,10.17,388684.0,10.1218,10.2013,10.0821,10.102,388684.0
2019-12-17 10:10:00,10.17,10.22,10.11,10.16,304192.0,10.102,10.1516,10.0424,10.092,304192.0
2019-12-17 10:15:00,10.16,10.16,10.06,10.07,443880.0,10.092,10.092,9.9927,10.0026,443880.0
2019-12-17 10:20:00,10.06,10.14,10.06,10.14,273384.0,9.9927,10.0722,9.9927,10.0722,273384.0
2019-12-17 10:25:00,10.14,10.22,10.13,10.19,366771.0,10.0722,10.1516,10.0622,10.1218,366771.0
2019-12-17 10:30:00,10.19,10.21,10.08,10.12,331681.0,10.1218,10.1417,10.0126,10.0523,331681.0
2019-12-17 10:35:00,10.11,10.12,10.01,10.01,272869.0,10.0424,10.0523,9.943,9.943,272869.0
2019-12-17 10:40:00,10.02,10.02,9.82,9.96,809201.0,9.953,9.953,9.7543,9.8934,809201.0
2019-12-17 10:45:00,9.96,10.07,9.93,9.99,303790.0,9.8934,10.0026,9.8636,9.9232,303790.0
2019-12-17 10:50:00,9.99,10.01,9.97,9.98,157639.0,9.9232,9.943,9.9033,9.9132,157639.0
2019-12-17 10:55:00,9.99,9.99,9.91,9.97,394838.0,9.9232,9.9232,9.8437,9.9033,394838.0
2019-12-17 11:00:00,9.97,10.01,9.96,9.99,255995.0,9.9033,9.943,9.8934,9.9232,255995.0
2019-12-17 11:05:00,9.99,10.06,9.93,9.94,358020.0,9.9232,9.9927,9.8636,9.8735,358020.0
2019-12-17 11:10:00,9.94,9.94,9.85,9.9,275738.0,9.8735,9.8735,9.7841,9.8338,275738.0
2019-12-17 11:15:00,9.89,9.9,9.86,9.86,173829.0,9.8238,9.8338,9.794,9.794,173829.0
2019-12-17 11:20:00,9.87,9.88,9.81,9.88,246656.0,9.804,9.8139,9.7444,9.8139,246656.0
2019-12-17 11:25:00,9.88,10.0,9.87,9.97,235578.0,9.8139,9.9331,9.804,9.9033,235578.0
2019-12-17 11:30:00,9.97,10.08,9.96,10.0,297499.0,9.9033,10.0126,9.8934,9.9331,297499.0
2019-12-17 11:35:00,10.01,10.01,9.95,9.99,220119.0,9.943,9.943,9.8834,9.9232,220119.0
2019-12-17 11:40:00,9.99,10.01,9.96,9.99,99517.0,9.9232,9.943,9.8934,9.9232,99517.0
2019-12-17 11:45:00,10.0,10.0,9.97,10.0,100246.0,9.9331,9.9331,9.9033,9.9331,100246.0
2019-12-17 11:50:00,10.0,10.01,9.94,9.96,181007.0,9.9331,9.943,9.8735,9.8934,181007.0
2019-12-17 11:55:00,9.97,9.98,9.91,9.91,153530.0,9.9033,9.9132,9.8437,9.8437,153530.0
2019-12-17 12:00:00,9.92,9.94,9.9,9.94,96013.0,9.8536,9.8735,9.8338,9.8735,96013.0
2019-12-17 12:05:00,9.94,9.98,9.92,9.97,133322.0,9.8735,9.9132,9.8536,9.9033,133322.0
2019-12-17 12:10:00,9.97,10.01,9.95,10.0,128277.0,9.9033,9.943,9.8834,9.9331,128277.0
2019-12-17 12:15:00,9.99,10.03,9.96,10.0,170702.0,9.9232,9.9629,9.8934,9.9331,170702.0
2019-12-17 12:20:00,10.0,10.07,9.99,10.06,166768.0,9.9331,10.0026,9.9232,9.9927,166768.0
2019-12-17 12:25:00,10.06,10.2,10.05,10.2,426424.0,9.9927,10.1318,9.9828,10.1318,426424.0
2019-12-17 12:30:00,10.19,10.2,10.1,10.13,356774.0,10.1218,10.1318,10.0324,10.0622,356774.0
2019-12-17 12:35:00,10.13,10.27,10.12,10.26,347407.0,10.0622,10.2013,10.0523,10.1914,347407.0
2019-12-17 12:40:00,10.26,10.26,10.21,10.25,300422.0,10.1914,10.1914,10.1417,10.1814,300422.0
2019-12-17 12:45:00,10.24,10.32,10.24,10.27,346027.0,10.1715,10.251,10.1715,10.2013,346027.0
2019-12-17 12:50:00,10.27,10.3,10.26,10.3,162636.0,10.2013,10.2311,10.1914,10.2311,162636.0
2019-12-17 12:55:00,10.3,10.3,10.12,10.13,444899.0,10.2311,10.2311,10.0523,10.0622,444899.0
2019-12-17 13:00:00,10.13,10.18,10.06,10.17,330793.0,10.0622,10.1119,9.9927,10.102,330793.0
2019-12-17 13:05:00,10.18,10.23,10.13,10.19,240758.0,10.1119,10.1616,10.0622,10.1218,240758.0
2019-12-17 13:10:00,10.18,10.22,10.14,10.19,99938.0,10.1119,10.1516,10.0722,10.1218,99938.0
2019-12-17 13:15:00,10.19,10.23,10.16,10.16,102782.0,10.1218,10.1616,10.092,10.092,102782.0
2019-12-17 13:20:00,10.16,10.2,10.15,10.18,81239.0,10.092,10.1318,10.0821,10.1119,81239.0
2019-12-17 13:25:00,10.18,10.21,10.18,10.2,111262.0,10.1119,10.1417,10.1119,10.1318,111262.0
2019-12-17 13:30:00,10.2,10.21,10.15,10.17,102993.0,10.1318,10.1417,10.0821,10.102,102993.0
2019-12-17 13:35:00,10.18,10.19,10.14,10.17,105458.0,10.1119,10.1218,10.0722,10.102,105458.0
2019-12-17 13:40:00,10.18,10.2,10.17,10.19,23400.0,10.1119,10.1318,10.102,10.1218,23400.0
2019-12-17 13:45:00,10.19,10.21,10.19,10.21,112888.0,10.1218,10.1417,10.1218,10.1417,112888.0
2019-12-17 13:50:00,10.2,10.21,10.15,10.19,71976.0,10.1318,10.1417,10.0821,10.1218,71976.0
2019-12-17 13:55:00,10.19,10.2,10.15,10.18,75924.0,10.1218,10.1318,10.0821,10.1119,75924.0
2019-12-17 14:00:00,10.18,10.18,10.17,10.18,20659.0,10.1119,10.1119,10.102,10.1119,20659.0
2019-12-17 14:05:00,10.18,10.25,10.17,10.18,188502.0,10.1119,10.1814,10.102,10.1119,188502.0
2019-12-17 14:10:00,10.19,10.21,10.15,10.2,168179.0,10.1218,10.1417,10.0821,10.1318,168179.0
2019-12-17 14:15:00,10.2,10.22,10.19,10.21,87639.0,10.1318,10.1516,10.1218,10.1417,87639.0
2019-12-17 14:20:00,10.22,10.23,10.19,10.19,62632.0,10.1516,10.1616,10.1218,10.1218,62632.0
2019-12-17 14:25:00,10.2,10.21,10.18,10.19,77318.0,10.1318,10.1417,10.1119,10.1218,77318.0
2019-12-17 14:30:00,10.2,10.23,10.19,10.2,132050.0,10.1318,10.1616,10.1218,10.1318,132050.0
2019-12-17 14:35:00,10.21,10.46,10.2,10.45,698204.0,10.1417,10.39,10.1318,10.3801,698204.0
2019-12-17 14:40:00,10.46,10.6,10.41,10.48,1385464.0,10.39,10.5291,10.3404,10.4099,1385464.0
2019-12-17 14:45:00,10.47,10.75,10.47,10.7,794201.0,10.4,10.6781,10.4,10.6284,794201.0
2019-12-17 14:50:00,10.69,10.75,10.34,10.39,971693.0,10.6185,10.6781,10.2708,10.3205,971693.0
2019-12-17 14:55:00,10.39,10.85,10.31,10.57,1724838.0,10.3205,10.7774,10.241,10.4993,1724838.0
2019-12-17 15:00:00,10.58,10.7,10.55,10.63,883225.0,10.5092,10.6284,10.4794,10.5589,883225.0
2019-12-17 15:05:00,10.63,10.65,10.42,10.48,679533.0,10.5589,10.5787,10.3503,10.4099,679533.0
2019-12-17 15:10:00,10.47,10.52,10.33,10.51,410884.0,10.4,10.4496,10.2609,10.4397,410884.0
2019-12-17 15:15:00,10.51,10.6,10.49,10.6,462896.0,10.4397,10.5291,10.4198,10.5291,462896.0
2019-12-17 15:20:00,10.59,10.65,10.59,10.61,398901.0,10.5192,10.5787,10.5192,10.539,398901.0
2019-12-17 15:25:00,10.62,10.63,10.57,10.61,204264.0,10.5489,10.5589,10.4993,10.539,204264.0
2019-12-17 15:30:00,10.61,10.75,10.6,10.73,458871.0,10.539,10.6781,10.5291,10.6582,458871.0
2019-12-17 15:35:00,10.72,10.85,10.72,10.8,734279.0,10.6483,10.7774,10.6483,10.7277,734279.0
2019-12-17 15:40:00,10.79,11.09,10.79,11.08,1552245.0,10.7178,11.0158,10.7178,11.0059,1552245.0
2019-12-17 15:45:00,11.07,11.08,10.95,11.05,742943.0,10.9959,11.0059,10.8767,10.9761,742943.0
2019-12-17 15:50:00,11.06,11.13,10.93,11.02,830811.0,10.986,11.0555,10.8569,10.9463,830811.0
2019-12-17 15:55:00,11.02,11.05,10.89,10.91,1049529.0,10.9463,10.9761,10.8171,10.837,1049529.0
2019-12-18 09:30:00,12.04,12.12,11.63,11.95,2463642.0,11.9594,12.0389,11.5522,11.8701,2463642.0
2019-12-18 09:35:00,11.94,12.08,11.8,11.98,1390157.0,11.8601,11.9992,11.7211,11.8999,1390157.0
2019-12-18 09:40:00,11.97,12.04,11.68,11.72,1406157.0,11.8899,11.9594,11.6019,11.6416,1406157.0
2019-12-18 09:45:00,11.72,11.85,11.67,11.76,746801.0,11.6416,11.7707,11.5919,11.6813,746801.0
2019-12-18 09:50:00,11.76,11.99,11.7,11.87,725767.0,11.6813,11.9098,11.6217,11.7906,725767.0
2019-12-18 09:55:00,11.87,11.92,11.73,11.75,540267.0,11.7906,11.8403,11.6515,11.6714,540267.0
2019-12-18 10:00:00,11.77,11.85,11.75,11.79,483785.0,11.6913,11.7707,11.6714,11.7111,483785.0
2019-12-18 10:05:00,11.79,11.79,11.4,11.53,1066201.0,11.7111,11.7111,11.3237,11.4529,1066201.0
2019-12-18 10:10:00,11.54,11.65,11.42,11.65,785622.0,11.4628,11.5721,11.3436,11.5721,785622.0
2019-12-18 10:15:00,11.65,11.81,11.61,11.74,605530.0,11.5721,11.731,11.5323,11.6615,605530.0
2019-12-18 10:20:00,11.75,11.75,11.53,11.62,588243.0,11.6714,11.6714,11.4529,11.5423,588243.0
2019-12-18 10:25:00,11.61,11.64,11.56,11.63,219300.0,11.5323,11.5621,11.4827,11.5522,219300.0
2019-12-18 10:30:00,11.62,11.67,11.61,11.65,219515.0,11.5423,11.5919,11.5323,11.5721,219515.0
2019-12-18 10:35:00,11.65,11.7,11.55,11.65,732855.0,11.5721,11.6217,11.4727,11.5721,732855.0
2019-12-18 10:40:00,11.65,11.78,11.64,11.69,515858.0,11.5721,11.7012,11.5621,11.6118,515858.0
2019-12-18 10:45:00,11.69,11.72,11.6,11.62,371996.0,11.6118,11.6416,11.5224,11.5423,371996.0
2019-12-18 10:50:00,11.63,11.66,11.56,11.61,343972.0,11.5522,11.582,11.4827,11.5323,343972.0
2019-12-18 10:55:00,11.61,11.68,11.6,11.64,276296.0,11.5323,11.6019,11.5224,11.5621,276296.0
2019-12-18 11:00:00,11.64,11.64,11.51,11.57,308053.0,11.5621,11.5621,11.433,11.4926,308053.0
2019-12-18 11:05:00,11.57,11.61,11.53,11.55,265401.0,11.4926,11.5323,11.4529,11.4727,265401.0
2019-12-18 11:10:00,11.55,11.64,11.54,11.63,212423.0,11.4727,11.5621,11.4628,11.5522,212423.0
2019-12-18 11:15:00,11.63,11.64,11.56,11.58,251745.0,11.5522,11.5621,11.4827,11.5025,251745.0
2019-12-18 11:20:00,11.58,11.6,11.52,11.6,260158.0,11.5025,11.5224,11.4429,11.5224,260158.0
2019-12-18 11:25:00,11.6,11.62,11.55,11.59,259298.0,11.5224,11.5423,11.4727,11.5125,259298.0
2019-12-18 11:30:00,11.58,11.59,11.54,11.56,191832.0,11.5025,11.5125,11.4628,11.4827,191832.0
2019-12-18 11:35:00,11.55,11.56,11.42,11.48,551276.0,11.4727,11.4827,11.3436,11.4032,551276.0
2019-12-18 11:40:00,11.47,11.48,11.26,11.35,676929.0,11.3933,11.4032,11.1847,11.2741,676929.0
2019-12-18 11:45:00,11.36,11.52,11.32,11.45,501417.0,11.284,11.4429,11.2443,11.3734,501417.0
2019-12-18 11:50:00,11.45,11.49,11.34,11.43,322724.0,11.3734,11.4131,11.2641,11.3535,322724.0
2019-12-18 11:55:00,11.43,11.47,11.4,11.44,155137.0,11.3535,11.3933,11.3237,11.3635,155137.0
2019-12-18 12:00:00,11.44,11.61,11.44,11.61,354310.0,11.3635,11.5323,11.3635,11.5323,354310.0
2019-12-18 12:05:00,11.62,11.64,11.52,11.56,255955.0,11.5423,11.5621,11.4429,11.4827,255955.0
2019-12-18 12:10:00,11.56,11.63,11.56,11.62,231072.0,11.4827,11.5522,11.4827,11.5423,231072.0
2019-12-18 12:15:00,11.61,11.66,11.6,11.62,232630.0,11.5323,11.582,11.5224,11.5423,232630.0
2019-12-18 12:20:00,11.61,11.69,11.6,11.66,229599.0,11.5323,11.6118,11.5224,11.582,229599.0
2019-12-18 12:25:00,11.66,11.7,11.63,11.7,185411.0,11.582,11.6217,11.5522,11.6217,185411.0
2019-12-18 12:30:00,11.69,11.73,11.66,11.68,271638.0,11.6118,11.6515,11.582,11.6019,271638.0
2019-12-18 12:35:00,11.67,11.67,11.62,11.66,204940.0,11.5919,11.5919,11.5423,11.582,204940.0
2019-12-18 12:40:00,11.66,11.8,11.64,11.77,898525.0,11.582,11.7211,11.5621,11.6913,898525.0
2019-12-18 12:45:00,11.78,11.8,11.7,11.72,364767.0,11.7012,11.7211,11.6217,11.6416,364767.0
2019-12-18 12:50:00,11.72,11.75,11.71,11.75,104987.0,11.6416,11.6714,11.6317,11.6714,104987.0
2019-12-18 12:55:00,11.75,11.77,11.63,11.65,308416.0,11.6714,11.6913,11.5522,11.5721,308416.0
2019-12-18 13:00:00,11.65,11.7,11.6,11.67,271936.0,11.5721,11.6217,11.5224,11.5919,271936.0
2019-12-18 13:05:00,11.69,11.73,11.65,11.67,166185.0,11.6118,11.6515,11.5721,11.5919,166185.0
2019-12-18 13:10:00,11.66,11.7,11.63,11.65,222957.0,11.582,11.6217,11.5522,11.5721,222957.0
2019-12-18 13:15:00,11.64,11.71,11.56,11.62,417398.0,11.5621,11.6317,11.4827,11.5423,417398.0
2019-12-18 13:20:00,11.62,11.66,11.61,11.65,104457.0,11.5423,11.582,11.5323,11.5721,104457.0
2019-12-18 13:25:00,11.65,11.68,11.58,11.59,138179.0,11.5721,11.6019,11.5025,11.5125,138179.0
2019-12-18 13:30:00,11.6,11.6,11.53,11.59,151654.0,11.5224,11.5224,11.4529,11.5125,151654.0
2019-12-18 13:35:00,11.58,11.6,11.55,11.57,97934.0,11.5025,11.5224,11.4727,11.4926,97934.0
2019-12-18 13:40:00,11.57,11.64,11.5,11.62,331722.0,11.4926,11.5621,11.4231,11.5423,331722.0
2019-12-18 13:45:00,11.63,11.65,11.59,11.61,320033.0,11.5522,11.5721,11.5125,11.5323,320033.0
2019-12-18 13:50:00,11.62,11.62,11.53,11.56,304737.0,11.5423,11.5423,11.4529,11.4827,304737.0
2019-12-18 13:55:00,11.57,11.59,11.53,11.58,71644.0,11.4926,11.5125,11.4529,11.5025,71644.0
2019-12-18 14:00:00,11.58,11.59,11.52,11.54,153425.0,11.5025,11.5125,11.4429,11.4628,153425.0
2019-12-18 14:05:00,11.54,11.55,11.46,11.48,295199.0,11.4628,11.4727,11.3833,11.4032,295199.0
2019-12-18 14:10:00,11.48,11.5,11.42,11.49,225108.0,11.4032,11.4231,11.3436,11.4131,225108.0
2019-12-18 14:15:00,11.5,11.5,11.46,11.48,141025.0,11.4231,11.4231,11.3833,11.4032,141025.0
2019-12-18 14:20:00,11.49,11.53,11.47,11.51,189754.0,11.4131,11.4529,11.3933,11.433,189754.0
2019-12-18 14:25:00,11.51,11.52,11.49,11.51,203990.0,11.433,11.4429,11.4131,11.433,203990.0
2019-12-18 14:30:00,11.52,11.52,11.49,11.5,104687.0,11.4429,11.4429,11.4131,11.4231,104687.0
2019-12-18 14:35:00,11.5,11.5,11.44,11.49,77631.0,11.4231,11.4231,11.3635,11.4131,77631.0
2019-12-18 14:40:00,11.49,11.54,11.48,11.52,407551.0,11.4131,11.4628,11.4032,11.4429,407551.0
2019-12-18 14:45:00,11.52,11.52,11.46,11.48,657476.0,11.4429,11.4429,11.3833,11.4032,657476.0
2019-12-18 14:50:00,11.48,11.55,11.37,11.43,1097649.0,11.4032,11.4727,11.2939,11.3535,1097649.0
2019-12-18 14:55:00,11.44,11.47,11.32,11.41,751376.0,11.3635,11.3933,11.2443,11.3337,751376.0
2019-12-18 15:00:00,11.42,11.48,11.37,11.42,355232.0,11.3436,11.4032,11.2939,11.3436,355232.0
2019-12-18 15:05:00,11.42,11.52,11.42,11.46,242607.0,11.3436,11.4429,11.3436,11.3833,242607.0
2019-12-18 15:10:00,11.46,11.6,11.42,11.59,527838.0,11.3833,11.5224,11.3436,11.5125,527838.0
2019-12-18 15:15:00,11.59,11.61,11.47,11.5,595506.0,11.5125,11.5323,11.3933,11.4231,595506.0
2019-12-18 15:20:00,11.51,11.52,11.46,11.5,199442.0,11.433,11.4429,11.3833,11.4231,199442.0
2019-12-18 15:25:00,11.49,11.54,11.44,11.45,244662.0,11.4131,11.4628,11.3635,11.3734,244662.0
2019-12-18 15:30:00,11.44,11.51,11.44,11.48,142357.0,11.3635,11.433,11.3635,11.4032,142357.0
2019-12-18 15:35:00,11.48,11.5,11.45,11.49,129546.0,11.4032,11.4231,11.3734,11.4131,129546.0
2019-12-18 15:40:00,11.49,11.49,11.46,11.47,145838.0,11.4131,11.4131,11.3833,11.3933,145838.0
2019-12-18 15:45:00,11.47,11.48,11.43,11.44,219981.0,11.3933,11.4032,11.3535,11.3635,219981.0
2019-12-18 15:50:00,11.44,11.45,11.38,11.41,406180.0,11.3635,11.3734,11.3039,11.3337,406180.0
2019-12-18 15:55:00,11.4,11.41,11.28,11.32,1336900.0,11.3237,11.3337,11.2045,11.2443,1336900.0
2019-12-19 09:30:00,11.08,11.36,11.05,11.32,899803.0,11.0059,11.284,10.9761,11.2443,899803.0
2019-12-19 09:35:00,11.32,11.39,11.22,11.36,353465.0,11.2443,11.3138,11.1449,11.284,353465.0
2019-12-19 09:40:00,11.38,11.44,11.32,11.41,232039.0,11.3039,11.3635,11.2443,11.3337,232039.0
2019-12-19 09:45:00,11.41,11.45,11.35,11.35,534131.0,11.3337,11.3734,11.2741,11.2741,534131.0
2019-12-19 09:50:00,11.35,11.45,11.3,11.42,299106.0,11.2741,11.3734,11.2244,11.3436,299106.0
2019-12-19 09:55:00,11.41,11.44,11.33,11.38,123290.0,11.3337,11.3635,11.2542,11.3039,123290.0
2019-12-19 10:00:00,11.37,11.44,11.37,11.42,181127.0,11.2939,11.3635,11.2939,11.3436,181127.0
2019-12-19 10:05:00,11.42,11.44,11.34,11.35,117920.0,11.3436,11.3635,11.2641,11.2741,117920.0
2019-12-19 10:10:00,11.35,11.39,11.34,11.35,97965.0,11.2741,11.3138,11.2641,11.2741,97965.0
2019-12-19 10:15:00,11.35,11.41,11.27,11.31,219815.0,11.2741,11.3337,11.1946,11.2343,219815.0
2019-12-19 10:20:00,11.3,11.32,11.17,11.29,264409.0,11.2244,11.2443,11.0953,11.2145,264409.0
2019-12-19 10:25:00,11.29,11.33,11.23,11.28,199165.0,11.2145,11.2542,11.1549,11.2045,199165.0
2019-12-19 10:30:00,11.28,11.36,11.25,11.33,297920.0,11.2045,11.284,11.1747,11.2542,297920.0
2019-12-19 10:35:00,11.33,11.35,11.3,11.31,95714.0,11.2542,11.2741,11.2244,11.2343,95714.0
2019-12-19 10:40:00,11.31,11.32,11.24,11.25,200547.0,11.2343,11.2443,11.1648,11.1747,200547.0
2019-12-19 10:45:00,11.26,11.29,11.2,11.23,164929.0,11.1847,11.2145,11.1251,11.1549,164929.0
2019-12-19 10:50:00,11.23,11.28,11.2,11.21,177905.0,11.1549,11.2045,11.1251,11.135,177905.0
2019-12-19 10:55:00,11.21,11.23,11.17,11.21,216723.0,11.135,11.1549,11.0953,11.135,216723.0
2019-12-19 11:00:00,11.22,11.26,11.2,11.25,146128.0,11.1449,11.1847,11.1251,11.1747,146128.0
2019-12-19 11:05:00,11.25,11.31,11.24,11.3,204768.0,11.1747,11.2343,11.1648,11.2244,204768.0
2019-12-19 11:10:00,11.3,11.35,11.29,11.3,221158.0,11.2244,11.2741,11.2145,11.2244,221158.0
2019-12-19 11:15:00,11.3,11.32,11.3,11.31,54628.0,11.2244,11.2443,11.2244,11.2343,54628.0
2019-12-19 11:20:00,11.3,11.33,11.3,11.31,71695.0,11.2244,11.2542,11.2244,11.2343,71695.0
2019-12-19 11:25:00,11.3,11.32,11.26,11.28,141128.0,11.2244,11.2443,11.1847,11.2045,141128.0
2019-12-19 11:30:00,11.28,11.3,11.28,11.3,96467.0,11.2045,11.2244,11.2045,11.2244,96467.0
2019-12-19 11:35:00,11.3,11.31,11.29,11.29,65055.0,11.2244,11.2343,11.2145,11.2145,65055.0
2019-12-19 11:40:00,11.3,11.31,11.26,11.29,209781.0,11.2244,11.2343,11.1847,11.2145,209781.0
2019-12-19 11:45:00,11.29,11.29,11.21,11.23,101439.0,11.2145,11.2145,11.135,11.1549,101439.0
2019-12-19 11:50:00,11.23,11.28,11.22,11.26,206621.0,11.1549,11.2045,11.1449,11.1847,206621.0
2019-12-19 11:55:00,11.25,11.27,11.18,11.24,268017.0,11.1747,11.1946,11.1052,11.1648,268017.0
2019-12-19 12:00:00,11.24,11.25,11.16,11.21,230672.0,11.1648,11.1747,11.0853,11.135,230672.0
2019-12-19 12:05:00,11.22,11.24,11.21,11.23,79936.0,11.1449,11.1648,11.135,11.1549,79936.0
2019-12-19 12:10:00,11.24,11.29,11.22,11.29,170691.0,11.1648,11.2145,11.1449,11.2145,170691.0
2019-12-19 12:15:00,11.29,11.33,11.28,11.29,343725.0,11.2145,11.2542,11.2045,11.2145,343725.0
2019-12-19 12:20:00,11.28,11.31,11.26,11.31,74535.0,11.2045,11.2343,11.1847,11.2343,74535.0
2019-12-19 12:25:00,11.3,11.31,11.26,11.26,33445.0,11.2244,11.2343,11.1847,11.1847,33445.0
2019-12-19 12:30:00,11.26,11.3,11.26,11.29,33698.0,11.1847,11.2244,11.1847,11.2145,33698.0
2019-12-19 12:35:00,11.29,11.3,11.28,11.28,37276.0,11.2145,11.2244,11.2045,11.2045,37276.0
2019-12-19 12:40:00,11.29,11.29,11.26,11.26,64916.0,11.2145,11.2145,11.1847,11.1847,64916.0
2019-12-19 12:45:00,11.26,11.27,11.26,11.26,13625.0,11.1847,11.1946,11.1847,11.1847,13625.0
2019-12-19 12:50:00,11.27,11.27,11.25,11.27,28971.0,11.1946,11.1946,11.1747,11.1946,28971.0
2019-12-19 12:55:00,11.26,11.27,11.22,11.25,57032.0,11.1847,11.1946,11.1449,11.1747,57032.0
2019-12-19 13:00:00,11.25,11.26,11.22,11.26,58108.0,11.1747,11.1847,11.1449,11.1847,58108.0
2019-12-19 13:05:00,11.25,11.26,11.24,11.25,11851.0,11.1747,11.1847,11.1648,11.1747,11851.0
2019-12-19 13:10:00,11.24,11.24,11.2,11.23,85398.0,11.1648,11.1648,11.1251,11.1549,85398.0
2019-12-19 13:15:00,11.23,11.27,11.22,11.26,91049.0,11.1549,11.1946,11.1449,11.1847,91049.0
2019-12-19 13:20:00,11.25,11.27,11.25,11.27,321411.0,11.1747,11.1946,11.1747,11.1946,321411.0
2019-12-19 13:25:00,11.27,11.27,11.15,11.17,239427.0,11.1946,11.1946,11.0754,11.0953,239427.0
2019-12-19 13:30:00,11.16,11.2,11.16,11.18,129659.0,11.0853,11.1251,11.0853,11.1052,129659.0
2019-12-19 13:35:00,11.17,11.18,10.97,11.09,1158780.0,11.0953,11.1052,10.8966,11.0158,1158780.0
2019-12-19 13:40:00,11.09,11.15,11.01,11.04,364288.0,11.0158,11.0754,10.9363,10.9661,364288.0
2019-12-19 13:45:00,11.05,11.05,11.0,11.03,285378.0,10.9761,10.9761,10.9264,10.9562,285378.0
2019-12-19 13:50:00,11.02,11.02,10.86,11.0,680283.0,10.9463,10.9463,10.7873,10.9264,680283.0
2019-12-19 13:55:00,11.0,11.02,10.99,11.01,281185.0,10.9264,10.9463,10.9165,10.9363,281185.0
2019-12-19 14:00:00,11.01,11.04,10.98,10.98,301296.0,10.9363,10.9661,10.9065,10.9065,301296.0
2019-12-19 14:05:00,10.99,11.03,10.98,10.99,274095.0,10.9165,10.9562,10.9065,10.9165,274095.0
2019-12-19 14:10:00,10.99,11.0,10.91,10.94,389730.0,10.9165,10.9264,10.837,10.8668,389730.0
2019-12-19 14:15:00,10.95,10.99,10.93,10.99,210328.0,10.8767,10.9165,10.8569,10.9165,210328.0
2019-12-19 14:20:00,10.99,10.99,10.97,10.99,170345.0,10.9165,10.9165,10.8966,10.9165,170345.0
2019-12-19 14:25:00,10.99,10.99,10.96,10.98,150540.0,10.9165,10.9165,10.8867,10.9065,150540.0
2019-12-19 14:30:00,10.97,10.98,10.96,10.96,84265.0,10.8966,10.9065,10.8867,10.8867,84265.0
2019-12-19 14:35:00,10.96,11.0,10.96,10.97,291870.0,10.8867,10.9264,10.8867,10.8966,291870.0
2019-12-19 14:40:00,10.98,11.0,10.94,10.94,635307.0,10.9065,10.9264,10.8668,10.8668,635307.0
2019-12-19 14:45:00,10.95,10.95,10.92,10.95,142462.0,10.8767,10.8767,10.8469,10.8767,142462.0
2019-12-19 14:50:00,10.95,10.96,10.93,10.93,107063.0,10.8767,10.8867,10.8569,10.8569,107063.0
2019-12-19 14:55:00,10.94,10.98,10.93,10.97,134084.0,10.8668,10.9065,10.8569,10.8966,134084.0
2019-12-19 15:00:00,10.97,10.98,10.97,10.97,70724.0,10.8966,10.9065,10.8966,10.8966,70724.0
2019-12-19 15:05:00,10.98,10.99,10.97,10.99,83780.0,10.9065,10.9165,10.8966,10.9165,83780.0
2019-12-19 15:10:00,10.99,11.03,10.98,11.0,332286.0,10.9165,10.9562,10.9065,10.9264,332286.0
2019-12-19 15:15:00,11.0,11.02,10.99,11.0,307012.0,10.9264,10.9463,10.9165,10.9264,307012.0
2019-12-19 15:20:00,11.0,11.0,10.96,10.97,150751.0,10.9264,10.9264,10.8867,10.8966,150751.0
2019-12-19 15:25:00,10.97,10.99,10.95,10.98,115322.0,10.8966,10.9165,10.8767,10.9065,115322.0
2019-12-19 15:30:00,10.99,10.99,10.97,10.98,108036.0,10.9165,10.9165,10.8966,10.9065,108036.0
2019-12-19 15:35:00,10.98,11.0,10.97,10.97,253721.0,10.9065,10.9264,10.8966,10.8966,253721.0
2019-12-19 15:40:00,10.98,10.99,10.97,10.99,105578.0,10.9065,10.9165,10.8966,10.9165,105578.0
2019-12-19 15:45:00,10.99,11.0,10.93,10.98,434748.0,10.9165,10.9264,10.8569,10.9065,434748.0
2019-12-19 15:50:00,10.98,10.99,10.93,10.96,305087.0,10.9065,10.9165,10.8569,10.8867,305087.0
2019-12-19 15:55:00,10.97,10.99,10.89,10.93,656695.0,10.8966,10.9165,10.8171,10.8569,656695.0
2019-12-20 09:30:00,10.91,10.99,10.9,10.94,295273.0,10.837,10.9165,10.8271,10.8668,295273.0
2019-12-20 09:35:00,10.93,10.93,10.27,10.83,682357.0,10.8569,10.8569,10.2013,10.7575,682357.0
2019-12-20 09:40:00,10.83,10.83,10.55,10.6,418927.0,10.7575,10.7575,10.4794,10.5291,418927.0
2019-12-20 09:45:00,10.6,10.63,10.47,10.53,376032.0,10.5291,10.5589,10.4,10.4596,376032.0
2019-12-20 09:50:00,10.53,10.67,10.53,10.65,192002.0,10.4596,10.5986,10.4596,10.5787,192002.0
2019-12-20 09:55:00,10.65,10.74,10.64,10.73,129135.0,10.5787,10.6681,10.5688,10.6582,129135.0
2019-12-20 10:00:00,10.74,10.79,10.71,10.75,269800.0,10.6681,10.7178,10.6383,10.6781,269800.0
2019-12-20 10:05:00,10.75,10.77,10.6,10.62,565537.0,10.6781,10.6979,10.5291,10.5489,565537.0
2019-12-20 10:10:00,10.62,10.63,10.5,10.54,427532.0,10.5489,10.5589,10.4298,10.4695,427532.0
2019-12-20 10:15:00,10.54,10.62,10.52,10.62,269144.0,10.4695,10.5489,10.4496,10.5489,269144.0
2019-12-20 10:20:00,10.62,10.72,10.62,10.68,334809.0,10.5489,10.6483,10.5489,10.6085,334809.0
2019-12-20 10:25:00,10.68,10.7,10.66,10.69,175368.0,10.6085,10.6284,10.5887,10.6185,175368.0
2019-12-20 10:30:00,10.7,10.87,10.69,10.84,609524.0,10.6284,10.7973,10.6185,10.7675,609524.0
2019-12-20 10:35:00,10.83,10.83,10.7,10.71,301655.0,10.7575,10.7575,10.6284,10.6383,301655.0
2019-12-20 10:40:00,10.71,10.73,10.66,10.72,271572.0,10.6383,10.6582,10.5887,10.6483,271572.0
2019-12-20 10:45:00,10.72,10.74,10.67,10.69,156409.0,10.6483,10.6681,10.5986,10.6185,156409.0
2019-12-20 10:50:00,10.7,10.73,10.69,10.72,61802.0,10.6284,10.6582,10.6185,10.6483,61802.0
2019-12-20 10:55:00,10.72,10.74,10.68,10.72,79418.0,10.6483,10.6681,10.6085,10.6483,79418.0
2019-12-20 11:00:00,10.73,10.74,10.7,10.73,37901.0,10.6582,10.6681,10.6284,10.6582,37901.0
2019-12-20 11:05:00,10.73,10.78,10.7,10.77,146737.0,10.6582,10.7079,10.6284,10.6979,146737.0
2019-12-20 11:10:00,10.76,10.78,10.72,10.73,59666.0,10.688,10.7079,10.6483,10.6582,59666.0
2019-12-20 11:15:00,10.73,10.75,10.66,10.69,81393.0,10.6582,10.6781,10.5887,10.6185,81393.0
2019-12-20 11:20:00,10.69,10.7,10.66,10.7,41142.0,10.6185,10.6284,10.5887,10.6284,41142.0
2019-12-20 11:25:00,10.69,10.73,10.69,10.73,33199.0,10.6185,10.6582,10.6185,10.6582,33199.0
2019-12-20 11:30:00,10.72,10.77,10.72,10.76,35141.0,10.6483,10.6979,10.6483,10.688,35141.0
2019-12-20 11:35:00,10.76,10.77,10.7,10.7,82150.0,10.688,10.6979,10.6284,10.6284,82150.0
2019-12-20 11:40:00,10.7,10.76,10.7,10.72,65085.0,10.6284,10.688,10.6284,10.6483,65085.0
2019-12-20 11:45:00,10.71,10.75,10.71,10.72,43671.0,10.6383,10.6781,10.6383,10.6483,43671.0
2019-12-20 11:50:00,10.73,10.73,10.67,10.69,44164.0,10.6582,10.6582,10.5986,10.6185,44164.0
2019-12-20 11:55:00,10.68,10.72,10.68,10.71,30084.0,10.6085,10.6483,10.6085,10.6383,30084.0
2019-12-20 12:00:00,10.72,10.72,10.7,10.71,17414.0,10.6483,10.6483,10.6284,10.6383,17414.0
2019-12-20 12:05:00,10.71,10.72,10.7,10.71,21352.0,10.6383,10.6483,10.6284,10.6383,21352.0
2019-12-20 12:10:00,10.71,10.72,10.69,10.71,36723.0,10.6383,10.6483,10.6185,10.6383,36723.0
2019-12-20 12:15:00,10.71,10.74,10.7,10.72,51694.0,10.6383,10.6681,10.6284,10.6483,51694.0
2019-12-20 12:20:00,10.73,10.77,10.72,10.76,60006.0,10.6582,10.6979,10.6483,10.688,60006.0
2019-12-20 12:25:00,10.75,10.76,10.72,10.72,32934.0,10.6781,10.688,10.6483,10.6483,32934.0
2019-12-20 12:30:00,10.73,10.73,10.68,10.7,70594.0,10.6582,10.6582,10.6085,10.6284,70594.0
2019-12-20 12:35:00,10.71,10.75,10.7,10.75,44333.0,10.6383,10.6781,10.6284,10.6781,44333.0
2019-12-20 12:40:00,10.74,10.77,10.73,10.73,34451.0,10.6681,10.6979,10.6582,10.6582,34451.0
2019-12-20 12:45:00,10.73,10.76,10.72,10.75,63944.0,10.6582,10.688,10.6483,10.6781,63944.0
2019-12-20 12:50:00,10.75,10.76,10.72,10.73,35913.0,10.6781,10.688,10.6483,10.6582,35913.0
2019-12-20 12:55:00,10.73,10.75,10.71,10.75,73706.0,10.6582,10.6781,10.6383,10.6781,73706.0
2019-12-20 13:00:00,10.74,10.74,10.72,10.73,39190.0,10.6681,10.6681,10.6483,10.6582,39190.0
2019-12-20 13:05:00,10.74,10.76,10.73,10.74,32231.0,10.6681,10.688,10.6582,10.6681,32231.0
2019-12-20 13:10:00,10.75,10.85,10.73,10.85,220639.0,10.6781,10.7774,10.6582,10.7774,220639.0
2019-12-20 13:15:00,10.85,10.89,10.82,10.85,230382.0,10.7774,10.8171,10.7476,10.7774,230382.0
2019-12-20 13:20:00,10.85,10.86,10.83,10.84,39460.0,10.7774,10.7873,10.7575,10.7675,39460.0
2019-12-20 13:25:00,10.84,10.93,10.83,10.91,170755.0,10.7675,10.8569,10.7575,10.837,170755.0
2019-12-20 13:30:00,10.91,10.94,10.89,10.9,99859.0,10.837,10.8668,10.8171,10.8271,99859.0
2019-12-20 13:35:00,10.91,10.91,10.87,10.9,43474.0,10.837,10.837,10.7973,10.8271,43474.0
2019-12-20 13:40:00,10.9,10.92,10.82,10.84,132209.0,10.8271,10.8469,10.7476,10.7675,132209.0
2019-12-20 13:45:00,10.85,10.94,10.84,10.94,101283.0,10.7774,10.8668,10.7675,10.8668,101283.0
2019-12-20 13:50:00,10.94,10.94,10.9,10.91,54087.0,10.8668,10.8668,10.8271,10.837,54087.0
2019-12-20 13:55:00,10.91,10.92,10.87,10.91,66399.0,10.837,10.8469,10.7973,10.837,66399.0
2019-12-20 14:00:00,10.91,10.93,10.9,10.91,40186.0,10.837,10.8569,10.8271,10.837,40186.0
2019-12-20 14:05:00,10.92,10.92,10.9,10.92,30666.0,10.8469,10.8469,10.8271,10.8469,30666.0
2019-12-20 14:10:00,10.91,10.92,10.91,10.92,20629.0,10.837,10.8469,10.837,10.8469,20629.0
2019-12-20 14:15:00,10.91,10.99,10.9,10.97,185556.0,10.837,10.9165,10.8271,10.8966,185556.0
2019-12-20 14:20:00,10.96,10.97,10.95,10.96,48836.0,10.8867,10.8966,10.8767,10.8867,48836.0
2019-12-20 14:25:00,10.97,10.98,10.95,10.96,37651.0,10.8966,10.9065,10.8767,10.8867,37651.0
2019-12-20 14:30:00,10.97,11.04,10.96,11.01,334620.0,10.8966,10.9661,10.8867,10.9363,334620.0
2019-12-20 14:35:00,11.01,11.02,10.96,10.97,596435.0,10.9363,10.9463,10.8867,10.8966,596435.0
2019-12-20 14:40:00,10.98,11.0,10.95,10.95,175687.0,10.9065,10.9264,10.8767,10.8767,175687.0
2019-12-20 14:45:00,10.95,11.0,10.94,10.98,267378.0,10.8767,10.9264,10.8668,10.9065,267378.0
2019-12-20 14:50:00,10.97,10.98,10.92,10.97,114842.0,10.8966,10.9065,10.8469,10.8966,114842.0
2019-12-20 14:55:00,10.98,10.98,10.95,10.95,83992.0,10.9065,10.9065,10.8767,10.8767,83992.0
2019-12-20 15:00:00,10.96,10.98,10.95,10.96,62419.0,10.8867,10.9065,10.8767,10.8867,62419.0
2019-12-20 15:05:00,10.96,10.98,10.95,10.97,69220.0,10.8867,10.9065,10.8767,10.8966,69220.0
2019-12-20 15:10:00,10.98,10.98,10.95,10.98,99161.0,10.9065,10.9065,10.8767,10.9065,99161.0
2019-12-20 15:15:00,10.97,10.98,10.94,10.97,112456.0,10.8966,10.9065,10.8668,10.8966,112456.0
2019-12-20 15:20:00,10.97,10.99,10.95,10.97,128301.0,10.8966,10.9165,10.8767,10.8966,128301.0
2019-12-20 15:25:00,10.96,10.99,10.95,10.97,65415.0,10.8867,10.9165,10.8767,10.8966,65415.0
2019-12-20 15:30:00,10.97,10.98,10.92,10.95,102165.0,10.8966,10.9065,10.8469,10.8767,102165.0
2019-12-20 15:35:00,10.96,10.99,10.95,10.96,152060.0,10.8867,10.9165,10.8767,10.8867,152060.0
2019-12-20 15:40:00,10.96,10.97,10.91,10.91,123994.0,10.8867,10.8966,10.837,10.837,123994.0
2019-12-20 15:45:00,10.92,10.98,10.91,10.96,278286.0,10.8469,10.9065,10.837,10.8867,278286.0
2019-12-20 15:50:00,10.97,10.99,10.89,10.91,369426.0,10.8966,10.9165,10.8171,10.837,369426.0
2019-12-20 15:55:00,10.91,11.0,10.9,11.0,717040.0,10.837,10.9264,10.8271,10.9264,717040.0
2019-12-23 09:30:00,10.92,11.38,10.92,11.19,651234.0,10.8469,11.3039,10.8469,11.1151,651234.0
2019-12-23 09:35:00,11.17,11.19,10.98,11.04,296528.0,11.0953,11.1151,10.9065,10.9661,296528.0
2019-12-23 09:40:00,11.04,11.05,10.95,10.99,391868.0,10.9661,10.9761,10.8767,10.9165,391868.0
2019-12-23 09:45:00,10.99,11.05,10.95,10.99,205877.0,10.9165,10.9761,10.8767,10.9165,205877.0
2019-12-23 09:50:00,10.99,11.01,10.88,10.89,317505.0,10.9165,10.9363,10.8072,10.8171,317505.0
2019-12-23 09:55:00,10.89,10.95,10.83,10.94,298884.0,10.8171,10.8767,10.7575,10.8668,298884.0
2019-12-23 10:00:00,10.94,10.97,10.91,10.92,159415.0,10.8668,10.8966,10.837,10.8469,159415.0
2019-12-23 10:05:00,10.93,11.0,10.91,10.94,163679.0,10.8569,10.9264,10.837,10.8668,163679.0
2019-12-23 10:10:00,10.94,11.02,10.94,11.0,258755.0,10.8668,10.9463,10.8668,10.9264,258755.0
2019-12-23 10:15:00,10.99,11.02,10.96,10.97,178731.0,10.9165,10.9463,10.8867,10.8966,178731.0
2019-12-23 10:20:00,10.96,11.01,10.96,10.99,272471.0,10.8867,10.9363,10.8867,10.9165,272471.0
2019-12-23 10:25:00,10.99,11.04,10.96,11.02,135790.0,10.9165,10.9661,10.8867,10.9463,135790.0
2019-12-23 10:30:00,11.02,11.03,10.98,11.02,149003.0,10.9463,10.9562,10.9065,10.9463,149003.0
2019-12-23 10:35:00,11.01,11.02,10.99,11.02,101651.0,10.9363,10.9463,10.9165,10.9463,101651.0
2019-12-23 10:40:00,11.02,11.02,10.91,10.96,344259.0,10.9463,10.9463,10.837,10.8867,344259.0
2019-12-23 10:45:00,10.96,10.97,10.87,10.95,159710.0,10.8867,10.8966,10.7973,10.8767,159710.0
2019-12-23 10:50:00,10.94,10.97,10.91,10.96,39642.0,10.8668,10.8966,10.837,10.8867,39642.0
2019-12-23 10:55:00,10.97,10.98,10.92,10.93,27237.0,10.8966,10.9065,10.8469,10.8569,27237.0
2019-12-23 11:00:00,10.93,10.96,10.93,10.95,63720.0,10.8569,10.8867,10.8569,10.8767,63720.0
2019-12-23 11:05:00,10.94,10.96,10.92,10.92,48295.0,10.8668,10.8867,10.8469,10.8469,48295.0
2019-12-23 11:10:00,10.93,10.98,10.92,10.94,61384.0,10.8569,10.9065,10.8469,10.8668,61384.0
2019-12-23 11:15:00,10.93,10.96,10.92,10.95,40510.0,10.8569,10.8867,10.8469,10.8767,40510.0
2019-12-23 11:20:00,10.95,10.95,10.91,10.94,72861.0,10.8767,10.8767,10.837,10.8668,72861.0
2019-12-23 11:25:00,10.93,10.97,10.93,10.95,71339.0,10.8569,10.8966,10.8569,10.8767,71339.0
2019-12-23 11:30:00,10.95,10.98,10.93,10.94,78474.0,10.8767,10.9065,10.8569,10.8668,78474.0
2019-12-23 11:35:00,10.94,10.98,10.93,10.96,50248.0,10.8668,10.9065,10.8569,10.8867,50248.0
2019-12-23 11:40:00,10.95,10.99,10.95,10.97,59976.0,10.8767,10.9165,10.8767,10.8966,59976.0
2019-12-23 11:45:00,10.97,10.98,10.93,10.95,59985.0,10.8966,10.9065,10.8569,10.8767,59985.0
2019-12-23 11:50:00,10.96,10.96,10.91,10.91,54335.0,10.8867,10.8867,10.837,10.837,54335.0
2019-12-23 11:55:00,10.91,10.92,10.86,10.9,133081.0,10.837,10.8469,10.7873,10.8271,133081.0
2019-12-23 12:00:00,10.9,10.91,10.77,10.83,278308.0,10.8271,10.837,10.6979,10.7575,278308.0
2019-12-23 12:05:00,10.82,10.9,10.8,10.83,183029.0,10.7476,10.8271,10.7277,10.7575,183029.0
2019-12-23 12:10:00,10.82,10.9,10.82,10.89,87714.0,10.7476,10.8271,10.7476,10.8171,87714.0
2019-12-23 12:15:00,10.89,10.92,10.87,10.89,82046.0,10.8171,10.8469,10.7973,10.8171,82046.0
2019-12-23 12:20:00,10.88,10.9,10.88,10.9,43221.0,10.8072,10.8271,10.8072,10.8271,43221.0
2019-12-23 12:25:00,10.89,10.92,10.85,10.89,98776.0,10.8171,10.8469,10.7774,10.8171,98776.0
2019-12-23 12:30:00,10.9,10.9,10.84,10.87,97913.0,10.8271,10.8271,10.7675,10.7973,97913.0
2019-12-23 12:35:00,10.87,10.89,10.84,10.86,47767.0,10.7973,10.8171,10.7675,10.7873,47767.0
2019-12-23 12:40:00,10.86,10.88,10.85,10.87,42480.0,10.7873,10.8072,10.7774,10.7973,42480.0
2019-12-23 12:45:00,10.86,10.88,10.85,10.87,32592.0,10.7873,10.8072,10.7774,10.7973,32592.0
2019-12-23 12:50:00,10.86,10.89,10.86,10.86,50984.0,10.7873,10.8171,10.7873,10.7873,50984.0
2019-12-23 12:55:00,10.87,10.91,10.86,10.91,41745.0,10.7973,10.837,10.7873,10.837,41745.0
2019-12-23 13:00:00,10.91,10.91,10.86,10.87,61142.0,10.837,10.837,10.7873,10.7973,61142.0
2019-12-23 13:05:00,10.87,10.88,10.86,10.87,25805.0,10.7973,10.8072,10.7873,10.7973,25805.0
2019-12-23 13:10:00,10.87,10.93,10.86,10.93,82022.0,10.7973,10.8569,10.7873,10.8569,82022.0
2019-12-23 13:15:00,10.93,10.95,10.91,10.95,52926.0,10.8569,10.8767,10.837,10.8767,52926.0
2019-12-23 13:20:00,10.95,10.95,10.9,10.92,60485.0,10.8767,10.8767,10.8271,10.8469,60485.0
2019-12-23 13:25:00,10.93,10.94,10.91,10.94,25103.0,10.8569,10.8668,10.837,10.8668,25103.0
2019-12-23 13:30:00,10.94,10.95,10.9,10.93,75206.0,10.8668,10.8767,10.8271,10.8569,75206.0
2019-12-23 13:35:00,10.93,10.99,10.92,10.97,71626.0,10.8569,10.9165,10.8469,10.8966,71626.0
2019-12-23 13:40:00,10.97,10.97,10.95,10.96,46194.0,10.8966,10.8966,10.8767,10.8867,46194.0
2019-12-23 13:45:00,10.96,10.97,10.95,10.95,44768.0,10.8867,10.8966,10.8767,10.8767,44768.0
2019-12-23 13:50:00,10.95,10.99,10.95,10.97,36008.0,10.8767,10.9165,10.8767,10.8966,36008.0
2019-12-23 13:55:00,10.97,10.97,10.95,10.96,18682.0,10.8966,10.8966,10.8767,10.8867,18682.0
2019-12-23 14:00:00,10.97,10.97,10.95,10.95,30336.0,10.8966,10.8966,10.8767,10.8767,30336.0
2019-12-23 14:05:00,10.95,10.97,10.94,10.96,20597.0,10.8767,10.8966,10.8668,10.8867,20597.0
2019-12-23 14:10:00,10.96,10.98,10.95,10.97,30485.0,10.8867,10.9065,10.8767,10.8966,30485.0
2019-12-23 14:15:00,10.97,10.99,10.96,10.99,28213.0,10.8966,10.9165,10.8867,10.9165,28213.0
2019-12-23 14:20:00,10.98,10.99,10.96,10.98,17074.0,10.9065,10.9165,10.8867,10.9065,17074.0
2019-12-23 14:25:00,10.98,10.98,10.96,10.97,28117.0,10.9065,10.9065,10.8867,10.8966,28117.0
2019-12-23 14:30:00,10.98,10.99,10.94,10.96,49642.0,10.9065,10.9165,10.8668,10.8867,49642.0
2019-12-23 14:35:00,10.96,10.98,10.95,10.98,29807.0,10.8867,10.9065,10.8767,10.9065,29807.0
2019-12-23 14:40:00,10.98,11.0,10.97,10.99,50604.0,10.9065,10.9264,10.8966,10.9165,50604.0
2019-12-23 14:45:00,10.98,10.99,10.95,10.97,33953.0,10.9065,10.9165,10.8767,10.8966,33953.0
2019-12-23 14:50:00,10.97,11.0,10.97,10.97,42898.0,10.8966,10.9264,10.8966,10.8966,42898.0
2019-12-23 14:55:00,10.97,10.99,10.97,10.97,28975.0,10.8966,10.9165,10.8966,10.8966,28975.0
2019-12-23 15:00:00,10.98,10.98,10.92,10.94,57480.0,10.9065,10.9065,10.8469,10.8668,57480.0
2019-12-23 15:05:00,10.94,10.99,10.93,10.99,60310.0,10.8668,10.9165,10.8569,10.9165,60310.0
2019-12-23 15:10:00,10.99,11.02,10.98,10.98,362195.0,10.9165,10.9463,10.9065,10.9065,362195.0
2019-12-23 15:15:00,10.99,11.0,10.96,10.98,62471.0,10.9165,10.9264,10.8867,10.9065,62471.0
2019-12-23 15:20:00,10.99,11.0,10.95,10.97,47434.0,10.9165,10.9264,10.8767,10.8966,47434.0
2019-12-23 15:25:00,10.97,10.99,10.96,10.98,54385.0,10.8966,10.9165,10.8867,10.9065,54385.0
2019-12-23 15:30:00,10.98,10.98,10.94,10.97,84659.0,10.9065,10.9065,10.8668,10.8966,84659.0
2019-12-23 15:35:00,10.96,10.97,10.93,10.94,39495.0,10.8867,10.8966,10.8569,10.8668,39495.0
2019-12-23 15:40:00,10.94,10.95,10.93,10.94,44584.0,10.8668,10.8767,10.8569,10.8668,44584.0
2019-12-23 15:45:00,10.94,10.97,10.92,10.95,105388.0,10.8668,10.8966,10.8469,10.8767,105388.0
2019-12-23 15:50:00,10.95,10.97,10.95,10.97,77064.0,10.8767,10.8966,10.8767,10.8966,77064.0
2019-12-23 15:55:00,10.96,10.98,10.94,10.94,248551.0,10.8867,10.9065,10.8668,10.8668,248551.0
2019-12-24 09:30:00,10.93,11.07,10.9,11.0,188760.0,10.8569,10.9959,10.8271,10.9264,188760.0
2019-12-24 09:35:00,11.0,11.02,10.92,10.93,150818.0,10.9264,10.9463,10.8469,10.8569,150818.0
2019-12-24 09:40:00,10.93,10.94,10.8,10.88,226696.0,10.8569,10.8668,10.7277,10.8072,226696.0
2019-12-24 09:45:00,10.88,10.93,10.87,10.91,52720.0,10.8072,10.8569,10.7973,10.837,52720.0
2019-12-24 09:50:00,10.91,10.93,10.82,10.91,138146.0,10.837,10.8569,10.7476,10.837,138146.0
2019-12-24 09:55:00,10.91,10.91,10.88,10.9,48623.0,10.837,10.837,10.8072,10.8271,48623.0
2019-12-24 10:00:00,10.89,10.9,10.77,10.8,260183.0,10.8171,10.8271,10.6979,10.7277,260183.0
2019-12-24 10:05:00,10.81,10.88,10.8,10.88,102057.0,10.7377,10.8072,10.7277,10.8072,102057.0
2019-12-24 10:10:00,10.88,10.92,10.86,10.87,88723.0,10.8072,10.8469,10.7873,10.7973,88723.0
2019-12-24 10:15:00,10.88,10.91,10.85,10.86,83848.0,10.8072,10.837,10.7774,10.7873,83848.0
2019-12-24 10:20:00,10.86,10.89,10.85,10.88,48269.0,10.7873,10.8171,10.7774,10.8072,48269.0
2019-12-24 10:25:00,10.87,10.91,10.84,10.88,73314.0,10.7973,10.837,10.7675,10.8072,73314.0
2019-12-24 10:30:00,10.88,10.88,10.84,10.85,43145.0,10.8072,10.8072,10.7675,10.7774,43145.0
2019-12-24 10:35:00,10.85,10.87,10.83,10.87,53433.0,10.7774,10.7973,10.7575,10.7973,53433.0
2019-12-24 10:40:00,10.87,10.89,10.84,10.87,110160.0,10.7973,10.8171,10.7675,10.7973,110160.0
2019-12-24 10:45:00,10.87,10.87,10.77,10.79,234250.0,10.7973,10.7973,10.6979,10.7178,234250.0
2019-12-24 10:50:00,10.79,10.85,10.79,10.82,92977.0,10.7178,10.7774,10.7178,10.7476,92977.0
2019-12-24 10:55:00,10.83,10.83,10.81,10.83,29462.0,10.7575,10.7575,10.7377,10.7575,29462.0
2019-12-24 11:00:00,10.83,10.88,10.82,10.86,149743.0,10.7575,10.8072,10.7476,10.7873,149743.0
2019-12-24 11:05:00,10.86,10.87,10.84,10.86,93174.0,10.7873,10.7973,10.7675,10.7873,93174.0
2019-12-24 11:10:00,10.86,10.86,10.8,10.82,105023.0,10.7873,10.7873,10.7277,10.7476,105023.0
2019-12-24 11:15:00,10.82,10.87,10.81,10.86,58682.0,10.7476,10.7973,10.7377,10.7873,58682.0
2019-12-24 11:20:00,10.86,10.88,10.83,10.85,55481.0,10.7873,10.8072,10.7575,10.7774,55481.0
2019-12-24 11:25:00,10.86,10.88,10.85,10.88,33588.0,10.7873,10.8072,10.7774,10.8072,33588.0
2019-12-24 11:30:00,10.88,10.88,10.85,10.87,45754.0,10.8072,10.8072,10.7774,10.7973,45754.0
2019-12-24 11:35:00,10.87,10.88,10.86,10.87,26630.0,10.7973,10.8072,10.7873,10.7973,26630.0
2019-12-24 11:40:00,10.86,10.87,10.85,10.86,41933.0,10.7873,10.7973,10.7774,10.7873,41933.0
2019-12-24 11:45:00,10.86,10.87,10.85,10.87,31714.0,10.7873,10.7973,10.7774,10.7973,31714.0
2019-12-24 11:50:00,10.87,10.88,10.84,10.86,56914.0,10.7973,10.8072,10.7675,10.7873,56914.0
2019-12-24 11:55:00,10.86,10.87,10.85,10.87,16055.0,10.7873,10.7973,10.7774,10.7973,16055.0
2019-12-24 12:00:00,10.87,10.87,10.85,10.86,57755.0,10.7973,10.7973,10.7774,10.7873,57755.0
2019-12-24 12:05:00,10.85,10.88,10.85,10.88,25846.0,10.7774,10.8072,10.7774,10.8072,25846.0
2019-12-24 12:10:00,10.87,10.89,10.87,10.89,47611.0,10.7973,10.8171,10.7973,10.8171,47611.0
2019-12-24 12:15:00,10.89,10.97,10.88,10.93,198296.0,10.8171,10.8966,10.8072,10.8569,198296.0
2019-12-24 12:20:00,10.93,10.94,10.89,10.89,72148.0,10.8569,10.8668,10.8171,10.8171,72148.0
2019-12-24 12:25:00,10.9,10.93,10.89,10.93,65182.0,10.8271,10.8569,10.8171,10.8569,65182.0
2019-12-24 12:30:00,10.93,10.93,10.88,10.89,114175.0,10.8569,10.8569,10.8072,10.8171,114175.0
2019-12-24 12:35:00,10.89,10.91,10.86,10.9,196324.0,10.8171,10.837,10.7873,10.8271,196324.0
2019-12-24 12:40:00,10.89,10.92,10.86,10.92,139125.0,10.8171,10.8469,10.7873,10.8469,139125.0
2019-12-24 12:45:00,10.92,10.92,10.86,10.87,164887.0,10.8469,10.8469,10.7873,10.7973,164887.0
2019-12-24 12:50:00,10.87,10.95,10.86,10.95,227295.0,10.7973,10.8767,10.7873,10.8767,227295.0
2019-12-24 12:55:00,10.95,11.0,10.89,10.94,555103.0,10.8767,10.9264,10.8171,10.8668,555103.0
2019-12-26 09:30:00,10.95,10.98,10.92,10.97,131691.0,10.8767,10.9065,10.8469,10.8966,131691.0
2019-12-26 09:35:00,10.96,10.97,10.91,10.93,25001.0,10.8867,10.8966,10.837,10.8569,25001.0
2019-12-26 09:40:00,10.94,10.95,10.88,10.92,41198.0,10.8668,10.8767,10.8072,10.8469,41198.0
2019-12-26 09:45:00,10.93,10.93,10.87,10.88,75752.0,10.8569,10.8569,10.7973,10.8072,75752.0
2019-12-26 09:50:00,10.88,10.93,10.87,10.9,31270.0,10.8072,10.8569,10.7973,10.8271,31270.0
2019-12-26 09:55:00,10.91,10.94,10.89,10.94,88861.0,10.837,10.8668,10.8171,10.8668,88861.0
2019-12-26 10:00:00,10.93,10.97,10.92,10.96,80693.0,10.8569,10.8966,10.8469,10.8867,80693.0
2019-12-26 10:05:00,10.96,10.97,10.93,10.96,75404.0,10.8867,10.8966,10.8569,10.8867,75404.0
2019-12-26 10:10:00,10.96,10.98,10.93,10.94,74503.0,10.8867,10.9065,10.8569,10.8668,74503.0
2019-12-26 10:15:00,10.94,10.98,10.94,10.97,44200.0,10.8668,10.9065,10.8668,10.8966,44200.0
2019-12-26 10:20:00,10.97,10.98,10.95,10.97,32717.0,10.8966,10.9065,10.8767,10.8966,32717.0
2019-12-26 10:25:00,10.97,10.98,10.95,10.96,36056.0,10.8966,10.9065,10.8767,10.8867,36056.0
2019-12-26 10:30:00,10.96,10.98,10.96,10.98,48342.0,10.8867,10.9065,10.8867,10.9065,48342.0
2019-12-26 10:35:00,10.97,10.99,10.96,10.98,80794.0,10.8966,10.9165,10.8867,10.9065,80794.0
2019-12-26 10:40:00,10.98,10.99,10.97,10.98,52596.0,10.9065,10.9165,10.8966,10.9065,52596.0
2019-12-26 10:45:00,10.98,10.99,10.97,10.99,48651.0,10.9065,10.9165,10.8966,10.9165,48651.0
2019-12-26 10:50:00,10.99,10.99,10.93,10.96,66251.0,10.9165,10.9165,10.8569,10.8867,66251.0
2019-12-26 10:55:00,10.96,10.98,10.95,10.98,25465.0,10.8867,10.9065,10.8767,10.9065,25465.0
2019-12-26 11:00:00,10.98,11.0,10.94,10.96,117654.0,10.9065,10.9264,10.8668,10.8867,117654.0
2019-12-26 11:05:00,10.97,10.97,10.93,10.94,26458.0,10.8966,10.8966,10.8569,10.8668,26458.0
2019-12-26 11:10:00,10.94,10.96,10.93,10.95,46159.0,10.8668,10.8867,10.8569,10.8767,46159.0
2019-12-26 11:15:00,10.96,10.96,10.94,10.95,12828.0,10.8867,10.8867,10.8668,10.8767,12828.0
2019-12-26 11:20:00,10.95,10.96,10.91,10.92,60067.0,10.8767,10.8867,10.837,10.8469,60067.0
2019-12-26 11:25:00,10.92,10.92,10.84,10.88,122410.0,10.8469,10.8469,10.7675,10.8072,122410.0
2019-12-26 11:30:00,10.89,10.93,10.89,10.92,61885.0,10.8171,10.8569,10.8171,10.8469,61885.0
2019-12-26 11:35:00,10.93,10.93,10.87,10.9,93281.0,10.8569,10.8569,10.7973,10.8271,93281.0
2019-12-26 11:40:00,10.9,10.91,10.88,10.89,8988.0,10.8271,10.837,10.8072,10.8171,8988.0
2019-12-26 11:45:00,10.9,10.92,10.89,10.92,30892.0,10.8271,10.8469,10.8171,10.8469,30892.0
2019-12-26 11:50:00,10.91,10.95,10.91,10.93,27421.0,10.837,10.8767,10.837,10.8569,27421.0
2019-12-26 11:55:00,10.93,10.95,10.92,10.93,20610.0,10.8569,10.8767,10.8469,10.8569,20610.0
2019-12-26 12:00:00,10.94,10.94,10.89,10.91,35487.0,10.8668,10.8668,10.8171,10.837,35487.0
2019-12-26 12:05:00,10.91,10.91,10.85,10.9,73172.0,10.837,10.837,10.7774,10.8271,73172.0
2019-12-26 12:10:00,10.9,10.92,10.9,10.91,17883.0,10.8271,10.8469,10.8271,10.837,17883.0
2019-12-26 12:15:00,10.91,10.92,10.87,10.89,45575.0,10.837,10.8469,10.7973,10.8171,45575.0
2019-12-26 12:20:00,10.89,10.9,10.87,10.87,38488.0,10.8171,10.8271,10.7973,10.7973,38488.0
2019-12-26 12:25:00,10.87,10.88,10.85,10.88,38752.0,10.7973,10.8072,10.7774,10.8072,38752.0
2019-12-26 12:30:00,10.88,10.92,10.87,10.92,69432.0,10.8072,10.8469,10.7973,10.8469,69432.0
2019-12-26 12:35:00,10.91,10.92,10.87,10.89,91704.0,10.837,10.8469,10.7973,10.8171,91704.0
2019-12-26 12:40:00,10.9,10.9,10.88,10.89,12394.0,10.8271,10.8271,10.8072,10.8171,12394.0
2019-12-26 12:45:00,10.9,10.9,10.87,10.88,26691.0,10.8271,10.8271,10.7973,10.8072,26691.0
2019-12-26 12:50:00,10.88,10.92,10.87,10.9,61670.0,10.8072,10.8469,10.7973,10.8271,61670.0
2019-12-26 12:55:00,10.9,10.92,10.9,10.91,35292.0,10.8271,10.8469,10.8271,10.837,35292.0
2019-12-26 13:00:00,10.91,10.92,10.9,10.91,26625.0,10.837,10.8469,10.8271,10.837,26625.0
2019-12-26 13:05:00,10.91,10.91,10.88,10.89,41876.0,10.837,10.837,10.8072,10.8171,41876.0
2019-12-26 13:10:00,10.89,10.9,10.88,10.89,17342.0,10.8171,10.8271,10.8072,10.8171,17342.0
2019-12-26 13:15:00,10.88,10.89,10.85,10.87,54671.0,10.8072,10.8171,10.7774,10.7973,54671.0
2019-12-26 13:20:00,10.86,10.87,10.85,10.86,82460.0,10.7873,10.7973,10.7774,10.7873,82460.0
2019-12-26 13:25:00,10.86,10.86,10.78,10.85,133017.0,10.7873,10.7873,10.7079,10.7774,133017.0
2019-12-26 13:30:00,10.85,10.86,10.78,10.81,163026.0,10.7774,10.7873,10.7079,10.7377,163026.0
2019-12-26 13:35:00,10.8,10.81,10.76,10.8,111917.0,10.7277,10.7377,10.688,10.7277,111917.0
2019-12-26 13:40:00,10.79,10.81,10.78,10.79,90300.0,10.7178,10.7377,10.7079,10.7178,90300.0
2019-12-26 13:45:00,10.79,10.82,10.78,10.82,95144.0,10.7178,10.7476,10.7079,10.7476,95144.0
2019-12-26 13:50:00,10.82,10.84,10.8,10.84,42178.0,10.7476,10.7675,10.7277,10.7675,42178.0
2019-12-26 13:55:00,10.84,10.86,10.83,10.84,36069.0,10.7675,10.7873,10.7575,10.7675,36069.0
2019-12-26 14:00:00,10.84,10.85,10.82,10.84,76011.0,10.7675,10.7774,10.7476,10.7675,76011.0
2019-12-26 14:05:00,10.84,10.86,10.82,10.84,41326.0,10.7675,10.7873,10.7476,10.7675,41326.0
2019-12-26 14:10:00,10.85,10.85,10.82,10.85,24172.0,10.7774,10.7774,10.7476,10.7774,24172.0
2019-12-26 14:15:00,10.85,10.85,10.84,10.84,24027.0,10.7774,10.7774,10.7675,10.7675,24027.0
2019-12-26 14:20:00,10.85,10.86,10.84,10.86,80988.0,10.7774,10.7873,10.7675,10.7873,80988.0
2019-12-26 14:25:00,10.85,10.86,10.84,10.84,38774.0,10.7774,10.7873,10.7675,10.7675,38774.0
2019-12-26 14:30:00,10.85,10.86,10.82,10.83,32591.0,10.7774,10.7873,10.7476,10.7575,32591.0
2019-12-26 14:35:00,10.82,10.83,10.8,10.82,24195.0,10.7476,10.7575,10.7277,10.7476,24195.0
2019-12-26 14:40:00,10.82,10.84,10.82,10.82,35674.0,10.7476,10.7675,10.7476,10.7476,35674.0
2019-12-26 14:45:00,10.83,10.84,10.82,10.83,10121.0,10.7575,10.7675,10.7476,10.7575,10121.0
2019-12-26 14:50:00,10.83,10.84,10.79,10.82,69829.0,10.7575,10.7675,10.7178,10.7476,69829.0
2019-12-26 14:55:00,10.82,10.83,10.79,10.81,41420.0,10.7476,10.7575,10.7178,10.7377,41420.0
2019-12-26 15:00:00,10.81,10.82,10.78,10.8,33942.0,10.7377,10.7476,10.7079,10.7277,33942.0
2019-12-26 15:05:00,10.8,10.81,10.78,10.79,148051.0,10.7277,10.7377,10.7079,10.7178,148051.0
2019-12-26 15:10:00,10.8,10.83,10.79,10.82,24440.0,10.7277,10.7575,10.7178,10.7476,24440.0
2019-12-26 15:15:00,10.83,10.84,10.82,10.82,22655.0,10.7575,10.7675,10.7476,10.7476,22655.0
2019-12-26 15:20:00,10.83,10.83,10.82,10.83,12042.0,10.7575,10.7575,10.7476,10.7575,12042.0
2019-12-26 15:25:00,10.83,10.83,10.79,10.81,30140.0,10.7575,10.7575,10.7178,10.7377,30140.0
2019-12-26 15:30:00,10.82,10.84,10.81,10.84,45231.0,10.7476,10.7675,10.7377,10.7675,45231.0
2019-12-26 15:35:00,10.84,10.84,10.81,10.83,87326.0,10.7675,10.7675,10.7377,10.7575,87326.0
2019-12-26 15:40:00,10.83,10.83,10.8,10.81,65268.0,10.7575,10.7575,10.7277,10.7377,65268.0
2019-12-26 15:45:00,10.82,10.82,10.79,10.82,42603.0,10.7476,10.7476,10.7178,10.7476,42603.0
2019-12-26 15:50:00,10.82,10.85,10.81,10.85,122581.0,10.7476,10.7774,10.7377,10.7774,122581.0
2019-12-26 15:55:00,10.85,10.88,10.82,10.85,277107.0,10.7774,10.8072,10.7476,10.7774,277107.0
2019-12-27 09:30:00,10.67,10.78,10.6,10.77,267077.0,10.5986,10.7079,10.5291,10.6979,267077.0
2019-12-27 09:35:00,10.77,10.77,10.63,10.69,269560.0,10.6979,10.6979,10.5589,10.6185,269560.0
2019-12-27 09:40:00,10.69,10.69,10.62,10.67,164307.0,10.6185,10.6185,10.5489,10.5986,164307.0
2019-12-27 09:45:00,10.67,10.73,10.63,10.73,127919.0,10.5986,10.6582,10.5589,10.6582,127919.0
2019-12-27 09:50:00,10.72,10.75,10.7,10.74,90054.0,10.6483,10.6781,10.6284,10.6681,90054.0
2019-12-27 09:55:00,10.74,10.75,10.69,10.71,123593.0,10.6681,10.6781,10.6185,10.6383,123593.0
2019-12-27 10:00:00,10.71,10.72,10.63,10.64,104388.0,10.6383,10.6483,10.5589,10.5688,104388.0
2019-12-27 10:05:00,10.63,10.68,10.61,10.67,132351.0,10.5589,10.6085,10.539,10.5986,132351.0
2019-12-27 10:10:00,10.67,10.72,10.66,10.71,147353.0,10.5986,10.6483,10.5887,10.6383,147353.0
2019-12-27 10:15:00,10.71,10.72,10.61,10.63,155463.0,10.6383,10.6483,10.539,10.5589,155463.0
2019-12-27 10:20:00,10.63,10.64,10.56,10.63,147648.0,10.5589,10.5688,10.4894,10.5589,147648.0
2019-12-27 10:25:00,10.64,10.69,10.63,10.67,112130.0,10.5688,10.6185,10.5589,10.5986,112130.0
2019-12-27 10:30:00,10.67,10.67,10.52,10.59,239931.0,10.5986,10.5986,10.4496,10.5192,239931.0
2019-12-27 10:35:00,10.57,10.61,10.55,10.61,84034.0,10.4993,10.539,10.4794,10.539,84034.0
2019-12-27 10:40:00,10.61,10.61,10.56,10.57,63069.0,10.539,10.539,10.4894,10.4993,63069.0
2019-12-27 10:45:00,10.57,10.61,10.57,10.61,64631.0,10.4993,10.539,10.4993,10.539,64631.0
2019-12-27 10:50:00,10.61,10.66,10.6,10.66,60871.0,10.539,10.5887,10.5291,10.5887,60871.0
2019-12-27 10:55:00,10.66,10.68,10.64,10.68,88898.0,10.5887,10.6085,10.5688,10.6085,88898.0
2019-12-27 11:00:00,10.68,10.69,10.61,10.63,125786.0,10.6085,10.6185,10.539,10.5589,125786.0
2019-12-27 11:05:00,10.62,10.63,10.57,10.61,144297.0,10.5489,10.5589,10.4993,10.539,144297.0
2019-12-27 11:10:00,10.61,10.65,10.6,10.63,75109.0,10.539,10.5787,10.5291,10.5589,75109.0
2019-12-27 11:15:00,10.63,10.65,10.58,10.59,65347.0,10.5589,10.5787,10.5092,10.5192,65347.0
2019-12-27 11:20:00,10.58,10.6,10.56,10.59,141227.0,10.5092,10.5291,10.4894,10.5192,141227.0
2019-12-27 11:25:00,10.59,10.6,10.58,10.6,84296.0,10.5192,10.5291,10.5092,10.5291,84296.0
2019-12-27 11:30:00,10.6,10.62,10.58,10.61,148000.0,10.5291,10.5489,10.5092,10.539,148000.0
2019-12-27 11:35:00,10.6,10.63,10.6,10.62,60911.0,10.5291,10.5589,10.5291,10.5489,60911.0
2019-12-27 11:40:00,10.61,10.62,10.61,10.62,40805.0,10.539,10.5489,10.539,10.5489,40805.0
2019-12-27 11:45:00,10.61,10.68,10.61,10.67,173621.0,10.539,10.6085,10.539,10.5986,173621.0
2019-12-27 11:50:00,10.68,10.68,10.65,10.66,112765.0,10.6085,10.6085,10.5787,10.5887,112765.0
2019-12-27 11:55:00,10.66,10.66,10.61,10.62,54240.0,10.5887,10.5887,10.539,10.5489,54240.0
2019-12-27 12:00:00,10.61,10.63,10.59,10.6,100440.0,10.539,10.5589,10.5192,10.5291,100440.0
2019-12-27 12:05:00,10.6,10.64,10.59,10.61,80870.0,10.5291,10.5688,10.5192,10.539,80870.0
2019-12-27 12:10:00,10.61,10.62,10.58,10.59,136674.0,10.539,10.5489,10.5092,10.5192,136674.0
2019-12-27 12:15:00,10.6,10.63,10.59,10.6,37590.0,10.5291,10.5589,10.5192,10.5291,37590.0
2019-12-27 12:20:00,10.6,10.61,10.59,10.6,77897.0,10.5291,10.539,10.5192,10.5291,77897.0
2019-12-27 12:25:00,10.61,10.62,10.6,10.61,16108.0,10.539,10.5489,10.5291,10.539,16108.0
2019-12-27 12:30:00,10.61,10.63,10.6,10.63,43585.0,10.539,10.5589,10.5291,10.5589,43585.0
2019-12-27 12:35:00,10.63,10.67,10.61,10.66,99796.0,10.5589,10.5986,10.539,10.5887,99796.0
2019-12-27 12:40:00,10.66,10.67,10.64,10.64,86453.0,10.5887,10.5986,10.5688,10.5688,86453.0
2019-12-27 12:45:00,10.63,10.63,10.61,10.62,63838.0,10.5589,10.5589,10.539,10.5489,63838.0
2019-12-27 12:50:00,10.62,10.63,10.61,10.62,50202.0,10.5489,10.5589,10.539,10.5489,50202.0
2019-12-27 12:55:00,10.63,10.63,10.61,10.62,44944.0,10.5589,10.5589,10.539,10.5489,44944.0
2019-12-27 13:00:00,10.61,10.62,10.59,10.61,68934.0,10.539,10.5489,10.5192,10.539,68934.0
2019-12-27 13:05:00,10.62,10.63,10.61,10.62,29503.0,10.5489,10.5589,10.539,10.5489,29503.0
2019-12-27 13:10:00,10.62,10.63,10.57,10.6,156650.0,10.5489,10.5589,10.4993,10.5291,156650.0
2019-12-27 13:15:00,10.6,10.61,10.59,10.6,24425.0,10.5291,10.539,10.5192,10.5291,24425.0
2019-12-27 13:20:00,10.6,10.62,10.58,10.62,34766.0,10.5291,10.5489,10.5092,10.5489,34766.0
2019-12-27 13:25:00,10.62,10.62,10.6,10.6,24257.0,10.5489,10.5489,10.5291,10.5291,24257.0
2019-12-27 13:30:00,10.61,10.62,10.6,10.62,52936.0,10.539,10.5489,10.5291,10.5489,52936.0
2019-12-27 13:35:00,10.61,10.64,10.6,10.63,80444.0,10.539,10.5688,10.5291,10.5589,80444.0
2019-12-27 13:40:00,10.64,10.66,10.63,10.65,61455.0,10.5688,10.5887,10.5589,10.5787,61455.0
2019-12-27 13:45:00,10.64,10.66,10.61,10.64,125578.0,10.5688,10.5887,10.539,10.5688,125578.0
2019-12-27 13:50:00,10.64,10.65,10.61,10.62,46111.0,10.5688,10.5787,10.539,10.5489,46111.0
2019-12-27 13:55:00,10.61,10.63,10.61,10.63,40572.0,10.539,10.5589,10.539,10.5589,40572.0
2019-12-27 14:00:00,10.62,10.62,10.61,10.62,24909.0,10.5489,10.5489,10.539,10.5489,24909.0
2019-12-27 14:05:00,10.62,10.64,10.6,10.63,113949.0,10.5489,10.5688,10.5291,10.5589,113949.0
2019-12-27 14:10:00,10.63,10.64,10.57,10.58,169793.0,10.5589,10.5688,10.4993,10.5092,169793.0
2019-12-27 14:15:00,10.58,10.6,10.57,10.59,37721.0,10.5092,10.5291,10.4993,10.5192,37721.0
2019-12-27 14:20:00,10.59,10.61,10.59,10.61,12669.0,10.5192,10.539,10.5192,10.539,12669.0
2019-12-27 14:25:00,10.61,10.61,10.58,10.58,60214.0,10.539,10.539,10.5092,10.5092,60214.0
2019-12-27 14:30:00,10.58,10.59,10.42,10.45,432378.0,10.5092,10.5192,10.3503,10.3801,432378.0
2019-12-27 14:35:00,10.45,10.54,10.44,10.49,156901.0,10.3801,10.4695,10.3702,10.4198,156901.0
2019-12-27 14:40:00,10.5,10.54,10.47,10.54,74778.0,10.4298,10.4695,10.4,10.4695,74778.0
2019-12-27 14:45:00,10.53,10.53,10.49,10.5,45905.0,10.4596,10.4596,10.4198,10.4298,45905.0
2019-12-27 14:50:00,10.5,10.52,10.48,10.51,120480.0,10.4298,10.4496,10.4099,10.4397,120480.0
2019-12-27 14:55:00,10.52,10.54,10.51,10.52,42102.0,10.4496,10.4695,10.4397,10.4496,42102.0
2019-12-27 15:00:00,10.52,10.52,10.5,10.5,27930.0,10.4496,10.4496,10.4298,10.4298,27930.0
2019-12-27 15:05:00,10.51,10.51,10.5,10.5,36206.0,10.4397,10.4397,10.4298,10.4298,36206.0
2019-12-27 15:10:00,10.51,10.51,10.45,10.46,50621.0,10.4397,10.4397,10.3801,10.39,50621.0
2019-12-27 15:15:00,10.45,10.48,10.42,10.47,121959.0,10.3801,10.4099,10.3503,10.4,121959.0
2019-12-27 15:20:00,10.48,10.48,10.46,10.48,51810.0,10.4099,10.4099,10.39,10.4099,51810.0
2019-12-27 15:25:00,10.47,10.51,10.47,10.51,37510.0,10.4,10.4397,10.4,10.4397,37510.0
2019-12-27 15:30:00,10.51,10.51,10.46,10.48,103927.0,10.4397,10.4397,10.39,10.4099,103927.0
2019-12-27 15:35:00,10.47,10.5,10.47,10.49,46751.0,10.4,10.4298,10.4,10.4198,46751.0
2019-12-27 15:40:00,10.48,10.49,10.45,10.46,42113.0,10.4099,10.4198,10.3801,10.39,42113.0
2019-12-27 15:45:00,10.46,10.46,10.38,10.44,274016.0,10.39,10.39,10.3106,10.3702,274016.0
2019-12-27 15:50:00,10.44,10.44,10.31,10.38,301126.0,10.3702,10.3702,10.241,10.3106,301126.0
2019-12-27 15:55:00,10.38,10.47,10.37,10.44,493760.0,10.3106,10.4,10.3006,10.3702,493760.0
2019-12-30 09:30:00,10.25,10.33,10.22,10.26,281657.0,10.1814,10.2609,10.1516,10.1914,281657.0
2019-12-30 09:35:00,10.26,10.27,10.1,10.27,262634.0,10.1914,10.2013,10.0324,10.2013,262634.0
2019-12-30 09:40:00,10.26,10.43,10.26,10.33,244360.0,10.1914,10.3602,10.1914,10.2609,244360.0
2019-12-30 09:45:00,10.33,10.39,10.26,10.36,183710.0,10.2609,10.3205,10.1914,10.2907,183710.0
2019-12-30 09:50:00,10.38,10.45,10.37,10.41,126629.0,10.3106,10.3801,10.3006,10.3404,126629.0
2019-12-30 09:55:00,10.41,10.42,10.38,10.41,86106.0,10.3404,10.3503,10.3106,10.3404,86106.0
2019-12-30 10:00:00,10.41,10.41,10.32,10.37,149031.0,10.3404,10.3404,10.251,10.3006,149031.0
2019-12-30 10:05:00,10.38,10.4,10.34,10.4,158632.0,10.3106,10.3304,10.2708,10.3304,158632.0
2019-12-30 10:10:00,10.38,10.53,10.37,10.51,247001.0,10.3106,10.4596,10.3006,10.4397,247001.0
2019-12-30 10:15:00,10.52,10.52,10.42,10.45,96664.0,10.4496,10.4496,10.3503,10.3801,96664.0
2019-12-30 10:20:00,10.44,10.5,10.44,10.47,53168.0,10.3702,10.4298,10.3702,10.4,53168.0
2019-12-30 10:25:00,10.47,10.5,10.41,10.42,86269.0,10.4,10.4298,10.3404,10.3503,86269.0
2019-12-30 10:30:00,10.43,10.43,10.38,10.4,46508.0,10.3602,10.3602,10.3106,10.3304,46508.0
2019-12-30 10:35:00,10.4,10.44,10.38,10.42,109047.0,10.3304,10.3702,10.3106,10.3503,109047.0
2019-12-30 10:40:00,10.43,10.44,10.4,10.43,36212.0,10.3602,10.3702,10.3304,10.3602,36212.0
2019-12-30 10:45:00,10.43,10.47,10.41,10.41,57298.0,10.3602,10.4,10.3404,10.3404,57298.0
2019-12-30 10:50:00,10.42,10.44,10.4,10.44,44123.0,10.3503,10.3702,10.3304,10.3702,44123.0
2019-12-30 10:55:00,10.44,10.44,10.41,10.43,72266.0,10.3702,10.3702,10.3404,10.3602,72266.0
2019-12-30 11:00:00,10.43,10.44,10.42,10.43,41222.0,10.3602,10.3702,10.3503,10.3602,41222.0
2019-12-30 11:05:00,10.43,10.48,10.43,10.47,100198.0,10.3602,10.4099,10.3602,10.4,100198.0
2019-12-30 11:10:00,10.48,10.58,10.46,10.52,338521.0,10.4099,10.5092,10.39,10.4496,338521.0
2019-12-30 11:15:00,10.53,10.7,10.52,10.63,193646.0,10.4596,10.6284,10.4496,10.5589,193646.0
2019-12-30 11:20:00,10.63,10.77,10.63,10.71,299542.0,10.5589,10.6979,10.5589,10.6383,299542.0
2019-12-30 11:25:00,10.72,10.88,10.71,10.75,353201.0,10.6483,10.8072,10.6383,10.6781,353201.0
2019-12-30 11:30:00,10.76,10.88,10.75,10.81,281379.0,10.688,10.8072,10.6781,10.7377,281379.0
2019-12-30 11:35:00,10.81,10.85,10.77,10.78,120369.0,10.7377,10.7774,10.6979,10.7079,120369.0
2019-12-30 11:40:00,10.77,10.8,10.73,10.77,52487.0,10.6979,10.7277,10.6582,10.6979,52487.0
2019-12-30 11:45:00,10.77,10.78,10.66,10.66,156420.0,10.6979,10.7079,10.5887,10.5887,156420.0
2019-12-30 11:50:00,10.66,10.69,10.58,10.62,163011.0,10.5887,10.6185,10.5092,10.5489,163011.0
2019-12-30 11:55:00,10.62,10.69,10.58,10.68,181296.0,10.5489,10.6185,10.5092,10.6085,181296.0
2019-12-30 12:00:00,10.67,10.7,10.65,10.69,114783.0,10.5986,10.6284,10.5787,10.6185,114783.0
2019-12-30 12:05:00,10.7,10.72,10.68,10.71,65925.0,10.6284,10.6483,10.6085,10.6383,65925.0
2019-12-30 12:10:00,10.71,10.72,10.69,10.69,31067.0,10.6383,10.6483,10.6185,10.6185,31067.0
2019-12-30 12:15:00,10.7,10.71,10.68,10.68,51059.0,10.6284,10.6383,10.6085,10.6085,51059.0
2019-12-30 12:20:00,10.68,10.7,10.67,10.69,31956.0,10.6085,10.6284,10.5986,10.6185,31956.0
2019-12-30 12:25:00,10.69,10.72,10.68,10.69,40592.0,10.6185,10.6483,10.6085,10.6185,40592.0
2019-12-30 12:30:00,10.68,10.72,10.66,10.68,88003.0,10.6085,10.6483,10.5887,10.6085,88003.0
2019-12-30 12:35:00,10.68,10.71,10.68,10.69,16326.0,10.6085,10.6383,10.6085,10.6185,16326.0
2019-12-30 12:40:00,10.69,10.71,10.68,10.68,14854.0,10.6185,10.6383,10.6085,10.6085,14854.0
2019-12-30 12:45:00,10.69,10.71,10.68,10.7,29993.0,10.6185,10.6383,10.6085,10.6284,29993.0
2019-12-30 12:50:00,10.7,10.71,10.69,10.7,23512.0,10.6284,10.6383,10.6185,10.6284,23512.0
2019-12-30 12:55:00,10.7,10.71,10.62,10.67,121044.0,10.6284,10.6383,10.5489,10.5986,121044.0
2019-12-30 13:00:00,10.66,10.66,10.61,10.61,56863.0,10.5887,10.5887,10.539,10.539,56863.0
2019-12-30 13:05:00,10.62,10.63,10.61,10.62,41843.0,10.5489,10.5589,10.539,10.5489,41843.0
2019-12-30 13:10:00,10.62,10.69,10.62,10.67,80444.0,10.5489,10.6185,10.5489,10.5986,80444.0
2019-12-30 13:15:00,10.67,10.67,10.64,10.67,16297.0,10.5986,10.5986,10.5688,10.5986,16297.0
2019-12-30 13:20:00,10.67,10.7,10.66,10.7,38550.0,10.5986,10.6284,10.5887,10.6284,38550.0
2019-12-30 13:25:00,10.69,10.7,10.69,10.7,51758.0,10.6185,10.6284,10.6185,10.6284,51758.0
2019-12-30 13:30:00,10.7,10.7,10.69,10.7,49732.0,10.6284,10.6284,10.6185,10.6284,49732.0
2019-12-30 13:35:00,10.69,10.7,10.67,10.69,84412.0,10.6185,10.6284,10.5986,10.6185,84412.0
2019-12-30 13:40:00,10.68,10.69,10.68,10.69,8994.0,10.6085,10.6185,10.6085,10.6185,8994.0
2019-12-30 13:45:00,10.68,10.7,10.64,10.69,153352.0,10.6085,10.6284,10.5688,10.6185,153352.0
2019-12-30 13:50:00,10.69,10.69,10.65,10.66,220901.0,10.6185,10.6185,10.5787,10.5887,220901.0
2019-12-30 13:55:00,10.66,10.68,10.62,10.67,78662.0,10.5887,10.6085,10.5489,10.5986,78662.0
2019-12-30 14:00:00,10.66,10.7,10.66,10.68,161938.0,10.5887,10.6284,10.5887,10.6085,161938.0
2019-12-30 14:05:00,10.69,10.7,10.68,10.7,37220.0,10.6185,10.6284,10.6085,10.6284,37220.0
2019-12-30 14:10:00,10.7,10.7,10.68,10.7,59518.0,10.6284,10.6284,10.6085,10.6284,59518.0
2019-12-30 14:15:00,10.7,10.75,10.69,10.74,80286.0,10.6284,10.6781,10.6185,10.6681,80286.0
2019-12-30 14:20:00,10.75,10.78,10.72,10.74,70133.0,10.6781,10.7079,10.6483,10.6681,70133.0
2019-12-30 14:25:00,10.74,10.77,10.73,10.77,110428.0,10.6681,10.6979,10.6582,10.6979,110428.0
2019-12-30 14:30:00,10.77,10.77,10.76,10.76,18735.0,10.6979,10.6979,10.688,10.688,18735.0
2019-12-30 14:35:00,10.76,10.77,10.76,10.76,30722.0,10.688,10.6979,10.688,10.688,30722.0
2019-12-30 14:40:00,10.76,10.77,10.75,10.75,61648.0,10.688,10.6979,10.6781,10.6781,61648.0
2019-12-30 14:45:00,10.76,10.76,10.75,10.76,27146.0,10.688,10.688,10.6781,10.688,27146.0
2019-12-30 14:50:00,10.75,10.78,10.75,10.77,56462.0,10.6781,10.7079,10.6781,10.6979,56462.0
2019-12-30 14:55:00,10.76,10.77,10.75,10.76,21121.0,10.688,10.6979,10.6781,10.688,21121.0
2019-12-30 15:00:00,10.75,10.76,10.72,10.74,60654.0,10.6781,10.688,10.6483,10.6681,60654.0
2019-12-30 15:05:00,10.73,10.75,10.72,10.75,54228.0,10.6582,10.6781,10.6483,10.6781,54228.0
2019-12-30 15:10:00,10.75,10.76,10.74,10.76,88878.0,10.6781,10.688,10.6681,10.688,88878.0
2019-12-30 15:15:00,10.76,10.77,10.75,10.77,105934.0,10.688,10.6979,10.6781,10.6979,105934.0
2019-12-30 15:20:00,10.77,10.77,10.76,10.77,27718.0,10.6979,10.6979,10.688,10.6979,27718.0
2019-12-30 15:25:00,10.77,10.77,10.73,10.77,203004.0,10.6979,10.6979,10.6582,10.6979,203004.0
2019-12-30 15:30:00,10.76,10.8,10.76,10.79,86710.0,10.688,10.7277,10.688,10.7178,86710.0
2019-12-30 15:35:00,10.78,10.81,10.77,10.81,71250.0,10.7079,10.7377,10.6979,10.7377,71250.0
2019-12-30 15:40:00,10.81,10.83,10.78,10.8,187510.0,10.7377,10.7575,10.7079,10.7277,187510.0
2019-12-30 15:45:00,10.81,10.83,10.79,10.8,53739.0,10.7377,10.7575,10.7178,10.7277,53739.0
2019-12-30 15:50:00,10.79,10.81,10.76,10.77,132184.0,10.7178,10.7377,10.688,10.6979,132184.0
2019-12-30 15:55:00,10.78,10.82,10.77,10.81,404268.0,10.7079,10.7476,10.6979,10.7377,404268.0
2019-12-31 09:30:00,10.67,10.99,10.67,10.94,429474.0,10.5986,10.9165,10.5986,10.8668,429474.0
2019-12-31 09:35:00,10.95,10.96,10.75,10.75,244227.0,10.8767,10.8867,10.6781,10.6781,244227.0
2019-12-31 09:40:00,10.75,10.98,10.74,10.91,257511.0,10.6781,10.9065,10.6681,10.837,257511.0
2019-12-31 09:45:00,10.91,10.92,10.85,10.89,81940.0,10.837,10.8469,10.7774,10.8171,81940.0
2019-12-31 09:50:00,10.89,10.94,10.86,10.87,196884.0,10.8171,10.8668,10.7873,10.7973,196884.0
2019-12-31 09:55:00,10.87,11.03,10.85,11.01,356339.0,10.7973,10.9562,10.7774,10.9363,356339.0
2019-12-31 10:00:00,11.02,11.03,10.91,10.98,267881.0,10.9463,10.9562,10.837,10.9065,267881.0
2019-12-31 10:05:00,10.98,11.02,10.91,11.0,205061.0,10.9065,10.9463,10.837,10.9264,205061.0
2019-12-31 10:10:00,11.01,11.03,10.93,10.97,174275.0,10.9363,10.9562,10.8569,10.8966,174275.0
2019-12-31 10:15:00,10.97,11.02,10.95,11.0,172913.0,10.8966,10.9463,10.8767,10.9264,172913.0
2019-12-31 10:20:00,11.0,11.05,10.98,11.05,307281.0,10.9264,10.9761,10.9065,10.9761,307281.0
2019-12-31 10:25:00,11.04,11.06,10.98,11.0,217935.0,10.9661,10.986,10.9065,10.9264,217935.0
2019-12-31 10:30:00,11.0,11.03,10.87,10.93,456433.0,10.9264,10.9562,10.7973,10.8569,456433.0
2019-12-31 10:35:00,10.94,10.96,10.82,10.86,125885.0,10.8668,10.8867,10.7476,10.7873,125885.0
2019-12-31 10:40:00,10.86,10.93,10.85,10.9,54757.0,10.7873,10.8569,10.7774,10.8271,54757.0
2019-12-31 10:45:00,10.9,10.95,10.9,10.95,68475.0,10.8271,10.8767,10.8271,10.8767,68475.0
2019-12-31 10:50:00,10.95,10.95,10.9,10.95,124973.0,10.8767,10.8767,10.8271,10.8767,124973.0
2019-12-31 10:55:00,10.95,10.96,10.94,10.95,39247.0,10.8767,10.8867,10.8668,10.8767,39247.0
2019-12-31 11:00:00,10.95,10.95,10.86,10.88,100284.0,10.8767,10.8767,10.7873,10.8072,100284.0
2019-12-31 11:05:00,10.87,10.89,10.82,10.83,82858.0,10.7973,10.8171,10.7476,10.7575,82858.0
2019-12-31 11:10:00,10.84,10.86,10.82,10.84,100628.0,10.7675,10.7873,10.7476,10.7675,100628.0
2019-12-31 11:15:00,10.84,10.92,10.84,10.91,87276.0,10.7675,10.8469,10.7675,10.837,87276.0
2019-12-31 11:20:00,10.91,10.94,10.9,10.92,62214.0,10.837,10.8668,10.8271,10.8469,62214.0
2019-12-31 11:25:00,10.92,10.93,10.89,10.9,73607.0,10.8469,10.8569,10.8171,10.8271,73607.0
2019-12-31 11:30:00,10.91,10.91,10.9,10.9,20299.0,10.837,10.837,10.8271,10.8271,20299.0
2019-12-31 11:35:00,10.9,10.91,10.81,10.83,61148.0,10.8271,10.837,10.7377,10.7575,61148.0
2019-12-31 11:40:00,10.82,10.9,10.75,10.89,174238.0,10.7476,10.8271,10.6781,10.8171,174238.0
2019-12-31 11:45:00,10.88,10.92,10.87,10.9,137386.0,10.8072,10.8469,10.7973,10.8271,137386.0
2019-12-31 11:50:00,10.91,10.94,10.9,10.91,85893.0,10.837,10.8668,10.8271,10.837,85893.0
2019-12-31 11:55:00,10.91,10.92,10.85,10.87,64713.0,10.837,10.8469,10.7774,10.7973,64713.0
2019-12-31 12:00:00,10.87,10.89,10.86,10.89,43890.0,10.7973,10.8171,10.7873,10.8171,43890.0
2019-12-31 12:05:00,10.89,10.92,10.85,10.91,122359.0,10.8171,10.8469,10.7774,10.837,122359.0
2019-12-31 12:10:00,10.91,10.92,10.89,10.89,33793.0,10.837,10.8469,10.8171,10.8171,33793.0
2019-12-31 12:15:00,10.89,10.9,10.86,10.87,58494.0,10.8171,10.8271,10.7873,10.7973,58494.0
2019-12-31 12:20:00,10.88,10.88,10.86,10.86,39716.0,10.8072,10.8072,10.7873,10.7873,39716.0
2019-12-31 12:25:00,10.86,10.91,10.85,10.91,81884.0,10.7873,10.837,10.7774,10.837,81884.0
2019-12-31 12:30:00,10.91,10.92,10.87,10.87,72176.0,10.837,10.8469,10.7973,10.7973,72176.0
2019-12-31 12:35:00,10.87,10.9,10.87,10.9,47182.0,10.7973,10.8271,10.7973,10.8271,47182.0
2019-12-31 12:40:00,10.9,10.9,10.88,10.89,98860.0,10.8271,10.8271,10.8072,10.8171,98860.0
2019-12-31 12:45:00,10.89,10.9,10.88,10.89,64892.0,10.8171,10.8271,10.8072,10.8171,64892.0
2019-12-31 12:50:00,10.89,10.9,10.89,10.9,28264.0,10.8171,10.8271,10.8171,10.8271,28264.0
2019-12-31 12:55:00,10.9,10.9,10.86,10.87,49398.0,10.8271,10.8271,10.7873,10.7973,49398.0
2019-12-31 13:00:00,10.87,10.96,10.86,10.95,124700.0,10.7973,10.8867,10.7873,10.8767,124700.0
2019-12-31 13:05:00,10.95,10.98,10.92,10.92,132446.0,10.8767,10.9065,10.8469,10.8469,132446.0
2019-12-31 13:10:00,10.92,10.93,10.92,10.93,32368.0,10.8469,10.8569,10.8469,10.8569,32368.0
2019-12-31 13:15:00,10.93,10.98,10.91,10.96,478160.0,10.8569,10.9065,10.837,10.8867,478160.0
2019-12-31 13:20:00,10.96,10.97,10.96,10.96,45018.0,10.8867,10.8966,10.8867,10.8867,45018.0
2019-12-31 13:25:00,10.96,10.97,10.93,10.93,72563.0,10.8867,10.8966,10.8569,10.8569,72563.0
2019-12-31 13:30:00,10.93,10.94,10.9,10.9,50710.0,10.8569,10.8668,10.8271,10.8271,50710.0
2019-12-31 13:35:00,10.9,10.96,10.9,10.93,116425.0,10.8271,10.8867,10.8271,10.8569,116425.0
2019-12-31 13:40:00,10.92,10.96,10.92,10.96,75498.0,10.8469,10.8867,10.8469,10.8867,75498.0
2019-12-31 13:45:00,10.96,10.98,10.95,10.97,130729.0,10.8867,10.9065,10.8767,10.8966,130729.0
2019-12-31 13:50:00,10.98,10.98,10.97,10.98,53170.0,10.9065,10.9065,10.8966,10.9065,53170.0
2019-12-31 13:55:00,10.98,10.98,10.94,10.94,82028.0,10.9065,10.9065,10.8668,10.8668,82028.0
2019-12-31 14:00:00,10.94,10.95,10.91,10.91,64392.0,10.8668,10.8767,10.837,10.837,64392.0
2019-12-31 14:05:00,10.91,10.92,10.88,10.88,90474.0,10.837,10.8469,10.8072,10.8072,90474.0
2019-12-31 14:10:00,10.88,10.93,10.88,10.9,112786.0,10.8072,10.8569,10.8072,10.8271,112786.0
2019-12-31 14:15:00,10.89,10.9,10.85,10.87,96375.0,10.8171,10.8271,10.7774,10.7973,96375.0
2019-12-31 14:20:00,10.88,10.9,10.84,10.85,60162.0,10.8072,10.8271,10.7675,10.7774,60162.0
2019-12-31 14:25:00,10.85,10.88,10.84,10.87,50675.0,10.7774,10.8072,10.7675,10.7973,50675.0
2019-12-31 14:30:00,10.87,10.89,10.86,10.88,188411.0,10.7973,10.8171,10.7873,10.8072,188411.0
2019-12-31 14:35:00,10.89,10.93,10.88,10.9,67350.0,10.8171,10.8569,10.8072,10.8271,67350.0
2019-12-31 14:40:00,10.9,10.92,10.9,10.91,36259.0,10.8271,10.8469,10.8271,10.837,36259.0
2019-12-31 14:45:00,10.91,10.92,10.9,10.9,44245.0,10.837,10.8469,10.8271,10.8271,44245.0
2019-12-31 14:50:00,10.9,10.93,10.9,10.93,32271.0,10.8271,10.8569,10.8271,10.8569,32271.0
2019-12-31 14:55:00,10.93,10.93,10.91,10.92,21186.0,10.8569,10.8569,10.837,10.8469,21186.0
2019-12-31 15:00:00,10.91,10.92,10.91,10.92,42696.0,10.837,10.8469,10.837,10.8469,42696.0
2019-12-31 15:05:00,10.92,10.93,10.84,10.84,115775.0,10.8469,10.8569,10.7675,10.7675,115775.0
2019-12-31 15:10:00,10.84,10.89,10.84,10.88,59237.0,10.7675,10.8171,10.7675,10.8072,59237.0
2019-12-31 15:15:00,10.89,10.91,10.86,10.89,44921.0,10.8171,10.837,10.7873,10.8171,44921.0
2019-12-31 15:20:00,10.9,10.91,10.87,10.87,80785.0,10.8271,10.837,10.7973,10.7973,80785.0
2019-12-31 15:25:00,10.88,10.9,10.87,10.89,27918.0,10.8072,10.8271,10.7973,10.8171,27918.0
2019-12-31 15:30:00,10.89,10.91,10.88,10.9,87971.0,10.8171,10.837,10.8072,10.8271,87971.0
2019-12-31 15:35:00,10.91,10.91,10.86,10.86,101959.0,10.837,10.837,10.7873,10.7873,101959.0
2019-12-31 15:40:00,10.86,10.88,10.84,10.85,85029.0,10.7873,10.8072,10.7675,10.7774,85029.0
2019-12-31 15:45:00,10.84,10.88,10.83,10.87,142149.0,10.7675,10.8072,10.7575,10.7973,142149.0
2019-12-31 15:50:00,10.87,10.88,10.78,10.81,403798.0,10.7973,10.8072,10.7079,10.7377,403798.0
2019-12-31 15:55:00,10.8,10.87,10.8,10.86,515096.0,10.7277,10.7973,10.7277,10.7873,515096.0
2020-01-02 09:30:00,10.91,10.94,10.85,10.87,213097.0,10.837,10.8668,10.7774,10.7973,213097.0
2020-01-02 09:35:00,10.88,10.94,10.8,10.94,196127.0,10.8072,10.8668,10.7277,10.8668,196127.0
2020-01-02 09:40:00,10.94,10.98,10.86,10.9,235058.0,10.8668,10.9065,10.7873,10.8271,235058.0
2020-01-02 09:45:00,10.89,11.0,10.89,10.94,113658.0,10.8171,10.9264,10.8171,10.8668,113658.0
2020-01-02 09:50:00,10.93,10.97,10.9,10.92,128914.0,10.8569,10.8966,10.8271,10.8469,128914.0
2020-01-02 09:55:00,10.92,10.97,10.88,10.97,97370.0,10.8469,10.8966,10.8072,10.8966,97370.0
2020-01-02 10:00:00,10.98,11.0,10.96,10.98,130364.0,10.9065,10.9264,10.8867,10.9065,130364.0
2020-01-02 10:05:00,10.98,10.99,10.94,10.99,70496.0,10.9065,10.9165,10.8668,10.9165,70496.0
2020-01-02 10:10:00,10.99,10.99,10.93,10.94,92752.0,10.9165,10.9165,10.8569,10.8668,92752.0
2020-01-02 10:15:00,10.94,10.94,10.87,10.88,95725.0,10.8668,10.8668,10.7973,10.8072,95725.0
2020-01-02 10:20:00,10.88,10.94,10.88,10.89,100289.0,10.8072,10.8668,10.8072,10.8171,100289.0
2020-01-02 10:25:00,10.89,10.89,10.86,10.87,47667.0,10.8171,10.8171,10.7873,10.7973,47667.0
2020-01-02 10:30:00,10.87,10.91,10.84,10.9,108023.0,10.7973,10.837,10.7675,10.8271,108023.0
2020-01-02 10:35:00,10.89,10.93,10.87,10.93,80850.0,10.8171,10.8569,10.7973,10.8569,80850.0
2020-01-02 10:40:00,10.93,10.94,10.9,10.91,53692.0,10.8569,10.8668,10.8271,10.837,53692.0
2020-01-02 10:45:00,10.91,10.91,10.88,10.91,49350.0,10.837,10.837,10.8072,10.837,49350.0
2020-01-02 10:50:00,10.91,10.94,10.9,10.92,54133.0,10.837,10.8668,10.8271,10.8469,54133.0
2020-01-02 10:55:00,10.93,10.93,10.9,10.91,37582.0,10.8569,10.8569,10.8271,10.837,37582.0
2020-01-02 11:00:00,10.91,10.91,10.89,10.91,57909.0,10.837,10.837,10.8171,10.837,57909.0
2020-01-02 11:05:00,10.91,10.91,10.86,10.9,101596.0,10.837,10.837,10.7873,10.8271,101596.0
2020-01-02 11:10:00,10.9,10.9,10.88,10.88,35100.0,10.8271,10.8271,10.8072,10.8072,35100.0
2020-01-02 11:15:00,10.89,10.89,10.87,10.89,63095.0,10.8171,10.8171,10.7973,10.8171,63095.0
2020-01-02 11:20:00,10.89,10.89,10.84,10.85,58362.0,10.8171,10.8171,10.7675,10.7774,58362.0
2020-01-02 11:25:00,10.85,10.85,10.8,10.8,76216.0,10.7774,10.7774,10.7277,10.7277,76216.0
2020-01-02 11:30:00,10.8,10.89,10.79,10.85,125870.0,10.7277,10.8171,10.7178,10.7774,125870.0
2020-01-02 11:35:00,10.86,10.88,10.85,10.88,48967.0,10.7873,10.8072,10.7774,10.8072,48967.0
2020-01-02 11:40:00,10.88,10.89,10.85,10.85,67290.0,10.8072,10.8171,10.7774,10.7774,67290.0
2020-01-02 11:45:00,10.85,10.87,10.8,10.85,167327.0,10.7774,10.7973,10.7277,10.7774,167327.0
2020-01-02 11:50:00,10.85,10.88,10.84,10.84,58852.0,10.7774,10.8072,10.7675,10.7675,58852.0
2020-01-02 11:55:00,10.85,10.86,10.83,10.86,34101.0,10.7774,10.7873,10.7575,10.7873,34101.0
2020-01-02 12:00:00,10.86,10.86,10.83,10.84,43643.0,10.7873,10.7873,10.7575,10.7675,43643.0
2020-01-02 12:05:00,10.84,10.86,10.83,10.84,17575.0,10.7675,10.7873,10.7575,10.7675,17575.0
2020-01-02 12:10:00,10.84,10.88,10.84,10.87,31414.0,10.7675,10.8072,10.7675,10.7973,31414.0
2020-01-02 12:15:00,10.88,10.88,10.86,10.87,24034.0,10.8072,10.8072,10.7873,10.7973,24034.0
2020-01-02 12:20:00,10.86,10.87,10.84,10.84,16583.0,10.7873,10.7973,10.7675,10.7675,16583.0
2020-01-02 12:25:00,10.84,10.85,10.84,10.85,22817.0,10.7675,10.7774,10.7675,10.7774,22817.0
2020-01-02 12:30:00,10.85,10.88,10.84,10.86,20892.0,10.7774,10.8072,10.7675,10.7873,20892.0
2020-01-02 12:35:00,10.87,10.87,10.85,10.85,25888.0,10.7973,10.7973,10.7774,10.7774,25888.0
2020-01-02 12:40:00,10.85,10.86,10.85,10.85,12693.0,10.7774,10.7873,10.7774,10.7774,12693.0
2020-01-02 12:45:00,10.86,10.86,10.84,10.85,15432.0,10.7873,10.7873,10.7675,10.7774,15432.0
2020-01-02 12:50:00,10.85,10.88,10.85,10.88,45707.0,10.7774,10.8072,10.7774,10.8072,45707.0
2020-01-02 12:55:00,10.88,10.89,10.87,10.89,31743.0,10.8072,10.8171,10.7973,10.8171,31743.0
2020-01-02 13:00:00,10.88,10.89,10.86,10.88,30165.0,10.8072,10.8171,10.7873,10.8072,30165.0
2020-01-02 13:05:00,10.88,10.89,10.86,10.89,40513.0,10.8072,10.8171,10.7873,10.8171,40513.0
2020-01-02 13:10:00,10.89,10.89,10.87,10.88,25127.0,10.8171,10.8171,10.7973,10.8072,25127.0
2020-01-02 13:15:00,10.88,10.89,10.87,10.88,31758.0,10.8072,10.8171,10.7973,10.8072,31758.0
2020-01-02 13:20:00,10.88,10.89,10.88,10.89,65133.0,10.8072,10.8171,10.8072,10.8171,65133.0
2020-01-02 13:25:00,10.89,10.91,10.89,10.91,34712.0,10.8171,10.837,10.8171,10.837,34712.0
2020-01-02 13:30:00,10.91,10.91,10.89,10.89,28998.0,10.837,10.837,10.8171,10.8171,28998.0
2020-01-02 13:35:00,10.89,10.9,10.89,10.89,13694.0,10.8171,10.8271,10.8171,10.8171,13694.0
2020-01-02 13:40:00,10.9,10.9,10.88,10.89,12300.0,10.8271,10.8271,10.8072,10.8171,12300.0
2020-01-02 13:45:00,10.88,10.91,10.88,10.91,33092.0,10.8072,10.837,10.8072,10.837,33092.0
2020-01-02 13:50:00,10.91,10.91,10.88,10.88,53655.0,10.837,10.837,10.8072,10.8072,53655.0
2020-01-02 13:55:00,10.88,10.91,10.86,10.91,52499.0,10.8072,10.837,10.7873,10.837,52499.0
2020-01-02 14:00:00,10.91,10.91,10.9,10.91,117326.0,10.837,10.837,10.8271,10.837,117326.0
2020-01-02 14:05:00,10.9,10.91,10.89,10.89,40444.0,10.8271,10.837,10.8171,10.8171,40444.0
2020-01-02 14:10:00,10.89,10.9,10.87,10.87,26895.0,10.8171,10.8271,10.7973,10.7973,26895.0
2020-01-02 14:15:00,10.87,10.88,10.86,10.88,39440.0,10.7973,10.8072,10.7873,10.8072,39440.0
2020-01-02 14:20:00,10.88,10.91,10.87,10.91,40451.0,10.8072,10.837,10.7973,10.837,40451.0
2020-01-02 14:25:00,10.91,10.91,10.87,10.88,55545.0,10.837,10.837,10.7973,10.8072,55545.0
2020-01-02 14:30:00,10.89,10.89,10.86,10.86,83662.0,10.8171,10.8171,10.7873,10.7873,83662.0
2020-01-02 14:35:00,10.86,10.9,10.86,10.9,54867.0,10.7873,10.8271,10.7873,10.8271,54867.0
2020-01-02 14:40:00,10.9,10.91,10.88,10.91,180089.0,10.8271,10.837,10.8072,10.837,180089.0
2020-01-02 14:45:00,10.9,10.92,10.89,10.91,102372.0,10.8271,10.8469,10.8171,10.837,102372.0
2020-01-02 14:50:00,10.91,10.91,10.9,10.91,31941.0,10.837,10.837,10.8271,10.837,31941.0
2020-01-02 14:55:00,10.91,10.91,10.86,10.87,53389.0,10.837,10.837,10.7873,10.7973,53389.0
2020-01-02 15:00:00,10.88,10.88,10.87,10.88,17720.0,10.8072,10.8072,10.7973,10.8072,17720.0
2020-01-02 15:05:00,10.87,10.88,10.87,10.88,8495.0,10.7973,10.8072,10.7973,10.8072,8495.0
2020-01-02 15:10:00,10.87,10.88,10.86,10.88,19520.0,10.7973,10.8072,10.7873,10.8072,19520.0
2020-01-02 15:15:00,10.88,10.89,10.87,10.89,17244.0,10.8072,10.8171,10.7973,10.8171,17244.0
2020-01-02 15:20:00,10.88,10.89,10.88,10.89,9565.0,10.8072,10.8171,10.8072,10.8171,9565.0
2020-01-02 15:25:00,10.89,10.89,10.88,10.88,12543.0,10.8171,10.8171,10.8072,10.8072,12543.0
2020-01-02 15:30:00,10.88,10.89,10.86,10.87,29821.0,10.8072,10.8171,10.7873,10.7973,29821.0
2020-01-02 15:35:00,10.86,10.89,10.85,10.86,160226.0,10.7873,10.8171,10.7774,10.7873,160226.0
2020-01-02 15:40:00,10.86,10.86,10.85,10.86,41736.0,10.7873,10.7873,10.7774,10.7873,41736.0
2020-01-02 15:45:00,10.86,10.86,10.82,10.83,115045.0,10.7873,10.7873,10.7476,10.7575,115045.0
2020-01-02 15:50:00,10.83,10.84,10.77,10.84,247298.0,10.7575,10.7675,10.6979,10.7675,247298.0
2020-01-02 15:55:00,10.84,10.96,10.83,10.84,981281.0,10.7675,10.8867,10.7575,10.7675,981281.0
2020-01-03 09:30:00,10.77,10.82,10.73,10.8,133232.0,10.6979,10.7476,10.6582,10.7277,133232.0
2020-01-03 09:35:00,10.79,10.8,10.72,10.75,109976.0,10.7178,10.7277,10.6483,10.6781,109976.0
2020-01-03 09:40:00,10.75,10.75,10.65,10.71,98451.0,10.6781,10.6781,10.5787,10.6383,98451.0
2020-01-03 09:45:00,10.7,10.86,10.69,10.8,93904.0,10.6284,10.7873,10.6185,10.7277,93904.0
2020-01-03 09:50:00,10.8,10.85,10.79,10.82,57662.0,10.7277,10.7774,10.7178,10.7476,57662.0
2020-01-03 09:55:00,10.81,10.84,10.72,10.76,123052.0,10.7377,10.7675,10.6483,10.688,123052.0
2020-01-03 10:00:00,10.76,10.79,10.74,10.79,82663.0,10.688,10.7178,10.6681,10.7178,82663.0
2020-01-03 10:05:00,10.79,10.8,10.77,10.8,22437.0,10.7178,10.7277,10.6979,10.7277,22437.0
2020-01-03 10:10:00,10.79,10.84,10.76,10.83,71803.0,10.7178,10.7675,10.688,10.7575,71803.0
2020-01-03 10:15:00,10.84,10.87,10.79,10.79,44401.0,10.7675,10.7973,10.7178,10.7178,44401.0
2020-01-03 10:20:00,10.79,10.81,10.78,10.81,28880.0,10.7178,10.7377,10.7079,10.7377,28880.0
2020-01-03 10:25:00,10.8,10.83,10.8,10.82,39295.0,10.7277,10.7575,10.7277,10.7476,39295.0
2020-01-03 10:30:00,10.81,10.83,10.81,10.81,15471.0,10.7377,10.7575,10.7377,10.7377,15471.0
2020-01-03 10:35:00,10.82,10.82,10.76,10.77,26501.0,10.7476,10.7476,10.688,10.6979,26501.0
2020-01-03 10:40:00,10.78,10.78,10.75,10.77,68884.0,10.7079,10.7079,10.6781,10.6979,68884.0
2020-01-03 10:45:00,10.77,10.77,10.74,10.75,43664.0,10.6979,10.6979,10.6681,10.6781,43664.0
2020-01-03 10:50:00,10.74,10.78,10.72,10.75,103059.0,10.6681,10.7079,10.6483,10.6781,103059.0
2020-01-03 10:55:00,10.76,10.77,10.68,10.71,150519.0,10.688,10.6979,10.6085,10.6383,150519.0
2020-01-03 11:00:00,10.71,10.71,10.61,10.65,203905.0,10.6383,10.6383,10.539,10.5787,203905.0
2020-01-03 11:05:00,10.65,10.72,10.64,10.72,81364.0,10.5787,10.6483,10.5688,10.6483,81364.0
2020-01-03 11:10:00,10.72,10.77,10.71,10.77,48258.0,10.6483,10.6979,10.6383,10.6979,48258.0
2020-01-03 11:15:00,10.77,10.77,10.7,10.7,30680.0,10.6979,10.6979,10.6284,10.6284,30680.0
2020-01-03 11:20:00,10.7,10.73,10.69,10.72,58160.0,10.6284,10.6582,10.6185,10.6483,58160.0
2020-01-03 11:25:00,10.72,10.74,10.69,10.69,62337.0,10.6483,10.6681,10.6185,10.6185,62337.0
2020-01-03 11:30:00,10.69,10.71,10.68,10.69,59814.0,10.6185,10.6383,10.6085,10.6185,59814.0
2020-01-03 11:35:00,10.7,10.71,10.69,10.7,25017.0,10.6284,10.6383,10.6185,10.6284,25017.0
2020-01-03 11:40:00,10.71,10.73,10.69,10.69,98131.0,10.6383,10.6582,10.6185,10.6185,98131.0
2020-01-03 11:45:00,10.7,10.71,10.69,10.71,45126.0,10.6284,10.6383,10.6185,10.6383,45126.0
2020-01-03 11:50:00,10.7,10.73,10.7,10.71,44182.0,10.6284,10.6582,10.6284,10.6383,44182.0
2020-01-03 11:55:00,10.71,10.73,10.7,10.71,59711.0,10.6383,10.6582,10.6284,10.6383,59711.0
2020-01-03 12:00:00,10.71,10.72,10.7,10.71,16320.0,10.6383,10.6483,10.6284,10.6383,16320.0
2020-01-03 12:05:00,10.7,10.72,10.7,10.71,16250.0,10.6284,10.6483,10.6284,10.6383,16250.0
2020-01-03 12:10:00,10.7,10.71,10.7,10.7,25337.0,10.6284,10.6383,10.6284,10.6284,25337.0
2020-01-03 12:15:00,10.7,10.71,10.58,10.6,287743.0,10.6284,10.6383,10.5092,10.5291,287743.0
2020-01-03 12:20:00,10.61,10.62,10.59,10.6,30859.0,10.539,10.5489,10.5192,10.5291,30859.0
2020-01-03 12:25:00,10.6,10.61,10.59,10.6,30195.0,10.5291,10.539,10.5192,10.5291,30195.0
2020-01-03 12:30:00,10.6,10.66,10.6,10.63,39555.0,10.5291,10.5887,10.5291,10.5589,39555.0
2020-01-03 12:35:00,10.63,10.63,10.61,10.62,44919.0,10.5589,10.5589,10.539,10.5489,44919.0
2020-01-03 12:40:00,10.61,10.63,10.6,10.61,23871.0,10.539,10.5589,10.5291,10.539,23871.0
2020-01-03 12:45:00,10.61,10.61,10.6,10.61,9533.0,10.539,10.539,10.5291,10.539,9533.0
2020-01-03 12:50:00,10.6,10.61,10.59,10.6,64038.0,10.5291,10.539,10.5192,10.5291,64038.0
2020-01-03 12:55:00,10.6,10.6,10.59,10.6,22147.0,10.5291,10.5291,10.5192,10.5291,22147.0
2020-01-03 13:00:00,10.6,10.65,10.59,10.65,20374.0,10.5291,10.5787,10.5192,10.5787,20374.0
2020-01-03 13:05:00,10.65,10.67,10.64,10.67,47309.0,10.5787,10.5986,10.5688,10.5986,47309.0
2020-01-03 13:10:00,10.67,10.67,10.64,10.64,35028.0,10.5986,10.5986,10.5688,10.5688,35028.0
2020-01-03 13:15:00,10.64,10.65,10.62,10.62,17669.0,10.5688,10.5787,10.5489,10.5489,17669.0
2020-01-03 13:20:00,10.62,10.63,10.62,10.63,8502.0,10.5489,10.5589,10.5489,10.5589,8502.0
2020-01-03 13:25:00,10.62,10.63,10.6,10.6,32415.0,10.5489,10.5589,10.5291,10.5291,32415.0
2020-01-03 13:30:00,10.61,10.61,10.6,10.6,17300.0,10.539,10.539,10.5291,10.5291,17300.0
2020-01-03 13:35:00,10.6,10.61,10.6,10.61,42824.0,10.5291,10.539,10.5291,10.539,42824.0
2020-01-03 13:40:00,10.61,10.61,10.6,10.61,11196.0,10.539,10.539,10.5291,10.539,11196.0
2020-01-03 13:45:00,10.61,10.61,10.6,10.6,17754.0,10.539,10.539,10.5291,10.5291,17754.0
2020-01-03 13:50:00,10.61,10.61,10.59,10.59,64962.0,10.539,10.539,10.5192,10.5192,64962.0
2020-01-03 13:55:00,10.6,10.63,10.59,10.63,29093.0,10.5291,10.5589,10.5192,10.5589,29093.0
2020-01-03 14:00:00,10.63,10.64,10.62,10.64,15491.0,10.5589,10.5688,10.5489,10.5688,15491.0
2020-01-03 14:05:00,10.63,10.64,10.63,10.63,10074.0,10.5589,10.5688,10.5589,10.5589,10074.0
2020-01-03 14:10:00,10.63,10.64,10.59,10.6,59178.0,10.5589,10.5688,10.5192,10.5291,59178.0
2020-01-03 14:15:00,10.61,10.61,10.59,10.6,33258.0,10.539,10.539,10.5192,10.5291,33258.0
2020-01-03 14:20:00,10.6,10.61,10.6,10.61,26418.0,10.5291,10.539,10.5291,10.539,26418.0
2020-01-03 14:25:00,10.61,10.61,10.6,10.6,9017.0,10.539,10.539,10.5291,10.5291,9017.0
2020-01-03 14:30:00,10.61,10.61,10.59,10.61,35945.0,10.539,10.539,10.5192,10.539,35945.0
2020-01-03 14:35:00,10.61,10.63,10.6,10.63,20581.0,10.539,10.5589,10.5291,10.5589,20581.0
2020-01-03 14:40:00,10.63,10.64,10.62,10.64,13779.0,10.5589,10.5688,10.5489,10.5688,13779.0
2020-01-03 14:45:00,10.64,10.64,10.63,10.63,7621.0,10.5688,10.5688,10.5589,10.5589,7621.0
2020-01-03 14:50:00,10.64,10.65,10.63,10.65,13945.0,10.5688,10.5787,10.5589,10.5787,13945.0
2020-01-03 14:55:00,10.64,10.65,10.62,10.63,33379.0,10.5688,10.5787,10.5489,10.5589,33379.0
2020-01-03 15:00:00,10.63,10.64,10.62,10.63,23310.0,10.5589,10.5688,10.5489,10.5589,23310.0
2020-01-03 15:05:00,10.64,10.64,10.63,10.63,16600.0,10.5688,10.5688,10.5589,10.5589,16600.0
2020-01-03 15:10:00,10.63,10.64,10.62,10.62,19311.0,10.5589,10.5688,10.5489,10.5489,19311.0
2020-01-03 15:15:00,10.62,10.63,10.61,10.62,17403.0,10.5489,10.5589,10.539,10.5489,17403.0
2020-01-03 15:20:00,10.61,10.62,10.61,10.62,14909.0,10.539,10.5489,10.539,10.5489,14909.0
2020-01-03 15:25:00,10.61,10.62,10.61,10.61,13645.0,10.539,10.5489,10.539,10.539,13645.0
2020-01-03 15:30:00,10.62,10.62,10.6,10.61,30138.0,10.5489,10.5489,10.5291,10.539,30138.0
2020-01-03 15:35:00,10.61,10.61,10.6,10.6,21935.0,10.539,10.539,10.5291,10.5291,21935.0
2020-01-03 15:40:00,10.6,10.61,10.6,10.61,25894.0,10.5291,10.539,10.5291,10.539,25894.0
2020-01-03 15:45:00,10.61,10.62,10.6,10.61,50462.0,10.539,10.5489,10.5291,10.539,50462.0
2020-01-03 15:50:00,10.61,10.61,10.56,10.61,171435.0,10.539,10.539,10.4894,10.539,171435.0
2020-01-03 15:55:00,10.61,10.63,10.56,10.57,339090.0,10.539,10.5589,10.4894,10.4993,339090.0
2020-01-06 09:30:00,10.65,10.69,10.6,10.68,142990.0,10.5787,10.6185,10.5291,10.6085,142990.0
2020-01-06 09:35:00,10.69,10.69,10.53,10.56,82806.0,10.6185,10.6185,10.4596,10.4894,82806.0
2020-01-06 09:40:00,10.55,10.56,10.45,10.53,143218.0,10.4794,10.4894,10.3801,10.4596,143218.0
2020-01-06 09:45:00,10.53,10.57,10.5,10.53,53557.0,10.4596,10.4993,10.4298,10.4596,53557.0
2020-01-06 09:50:00,10.53,10.55,10.51,10.52,22875.0,10.4596,10.4794,10.4397,10.4496,22875.0
2020-01-06 09:55:00,10.53,10.55,10.51,10.52,28098.0,10.4596,10.4794,10.4397,10.4496,28098.0
2020-01-06 10:00:00,10.52,10.6,10.51,10.6,111384.0,10.4496,10.5291,10.4397,10.5291,111384.0
2020-01-06 10:05:00,10.59,10.64,10.58,10.6,28855.0,10.5192,10.5688,10.5092,10.5291,28855.0
2020-01-06 10:10:00,10.6,10.66,10.56,10.58,71420.0,10.5291,10.5887,10.4894,10.5092,71420.0
2020-01-06 10:15:00,10.58,10.58,10.54,10.56,69424.0,10.5092,10.5092,10.4695,10.4894,69424.0
2020-01-06 10:20:00,10.55,10.57,10.52,10.52,16598.0,10.4794,10.4993,10.4496,10.4496,16598.0
2020-01-06 10:25:00,10.53,10.57,10.51,10.57,38346.0,10.4596,10.4993,10.4397,10.4993,38346.0
2020-01-06 10:30:00,10.57,10.59,10.52,10.58,71698.0,10.4993,10.5192,10.4496,10.5092,71698.0
2020-01-06 10:35:00,10.58,10.59,10.52,10.59,93463.0,10.5092,10.5192,10.4496,10.5192,93463.0
2020-01-06 10:40:00,10.58,10.62,10.56,10.58,77488.0,10.5092,10.5489,10.4894,10.5092,77488.0
2020-01-06 10:45:00,10.58,10.63,10.54,10.58,158885.0,10.5092,10.5589,10.4695,10.5092,158885.0
2020-01-06 10:50:00,10.57,10.58,10.55,10.56,23870.0,10.4993,10.5092,10.4794,10.4894,23870.0
2020-01-06 10:55:00,10.56,10.57,10.53,10.54,39932.0,10.4894,10.4993,10.4596,10.4695,39932.0
2020-01-06 11:00:00,10.54,10.54,10.51,10.52,31578.0,10.4695,10.4695,10.4397,10.4496,31578.0
2020-01-06 11:05:00,10.51,10.55,10.48,10.52,145343.0,10.4397,10.4794,10.4099,10.4496,145343.0
2020-01-06 11:10:00,10.52,10.53,10.48,10.49,71215.0,10.4496,10.4596,10.4099,10.4198,71215.0
2020-01-06 11:15:00,10.49,10.5,10.45,10.47,77750.0,10.4198,10.4298,10.3801,10.4,77750.0
2020-01-06 11:20:00,10.47,10.48,10.44,10.46,94027.0,10.4,10.4099,10.3702,10.39,94027.0
2020-01-06 11:25:00,10.45,10.46,10.36,10.39,119755.0,10.3801,10.39,10.2907,10.3205,119755.0
2020-01-06 11:30:00,10.39,10.64,10.39,10.45,366286.0,10.3205,10.5688,10.3205,10.3801,366286.0
2020-01-06 11:35:00,10.45,10.48,10.45,10.47,48650.0,10.3801,10.4099,10.3801,10.4,48650.0
2020-01-06 11:40:00,10.46,10.47,10.44,10.44,27596.0,10.39,10.4,10.3702,10.3702,27596.0
2020-01-06 11:45:00,10.44,10.45,10.41,10.45,39215.0,10.3702,10.3801,10.3404,10.3801,39215.0
2020-01-06 11:50:00,10.45,10.47,10.38,10.45,131567.0,10.3801,10.4,10.3106,10.3801,131567.0
2020-01-06 11:55:00,10.45,10.48,10.42,10.46,79984.0,10.3801,10.4099,10.3503,10.39,79984.0
2020-01-06 12:00:00,10.47,10.49,10.46,10.48,17382.0,10.4,10.4198,10.39,10.4099,17382.0
2020-01-06 12:05:00,10.49,10.5,10.45,10.47,68347.0,10.4198,10.4298,10.3801,10.4,68347.0
2020-01-06 12:10:00,10.47,10.54,10.47,10.52,60478.0,10.4,10.4695,10.4,10.4496,60478.0
2020-01-06 12:15:00,10.52,10.56,10.5,10.53,43988.0,10.4496,10.4894,10.4298,10.4596,43988.0
2020-01-06 12:20:00,10.52,10.57,10.51,10.55,43299.0,10.4496,10.4993,10.4397,10.4794,43299.0
2020-01-06 12:25:00,10.55,10.56,10.53,10.55,24296.0,10.4794,10.4894,10.4596,10.4794,24296.0
2020-01-06 12:30:00,10.56,10.62,10.55,10.58,128033.0,10.4894,10.5489,10.4794,10.5092,128033.0
2020-01-06 12:35:00,10.58,10.58,10.51,10.53,56055.0,10.5092,10.5092,10.4397,10.4596,56055.0
2020-01-06 12:40:00,10.53,10.57,10.51,10.56,64080.0,10.4596,10.4993,10.4397,10.4894,64080.0
2020-01-06 12:45:00,10.55,10.56,10.54,10.56,48826.0,10.4794,10.4894,10.4695,10.4894,48826.0
2020-01-06 12:50:00,10.55,10.56,10.51,10.53,81665.0,10.4794,10.4894,10.4397,10.4596,81665.0
2020-01-06 12:55:00,10.53,10.56,10.52,10.55,33766.0,10.4596,10.4894,10.4496,10.4794,33766.0
2020-01-06 13:00:00,10.55,10.59,10.55,10.59,117870.0,10.4794,10.5192,10.4794,10.5192,117870.0
2020-01-06 13:05:00,10.58,10.59,10.55,10.56,55400.0,10.5092,10.5192,10.4794,10.4894,55400.0
2020-01-06 13:10:00,10.56,10.56,10.53,10.56,80495.0,10.4894,10.4894,10.4596,10.4894,80495.0
2020-01-06 13:15:00,10.56,10.58,10.55,10.56,36138.0,10.4894,10.5092,10.4794,10.4894,36138.0
2020-01-06 13:20:00,10.56,10.57,10.54,10.54,10035.0,10.4894,10.4993,10.4695,10.4695,10035.0
2020-01-06 13:25:00,10.54,10.57,10.54,10.57,19132.0,10.4695,10.4993,10.4695,10.4993,19132.0
2020-01-06 13:30:00,10.57,10.57,10.56,10.56,2550.0,10.4993,10.4993,10.4894,10.4894,2550.0
2020-01-06 13:35:00,10.56,10.56,10.54,10.54,6864.0,10.4894,10.4894,10.4695,10.4695,6864.0
2020-01-06 13:40:00,10.54,10.56,10.53,10.55,21257.0,10.4695,10.4894,10.4596,10.4794,21257.0
2020-01-06 13:45:00,10.55,10.56,10.52,10.53,21477.0,10.4794,10.4894,10.4496,10.4596,21477.0
2020-01-06 13:50:00,10.52,10.56,10.52,10.54,19227.0,10.4496,10.4894,10.4496,10.4695,19227.0
2020-01-06 13:55:00,10.53,10.56,10.53,10.55,9823.0,10.4596,10.4894,10.4596,10.4794,9823.0
2020-01-06 14:00:00,10.55,10.55,10.54,10.55,11488.0,10.4794,10.4794,10.4695,10.4794,11488.0
2020-01-06 14:05:00,10.55,10.55,10.54,10.55,8882.0,10.4794,10.4794,10.4695,10.4794,8882.0
2020-01-06 14:10:00,10.55,10.55,10.52,10.53,21288.0,10.4794,10.4794,10.4496,10.4596,21288.0
2020-01-06 14:15:00,10.52,10.55,10.52,10.55,38388.0,10.4496,10.4794,10.4496,10.4794,38388.0
2020-01-06 14:20:00,10.54,10.55,10.54,10.54,6254.0,10.4695,10.4794,10.4695,10.4695,6254.0
2020-01-06 14:25:00,10.55,10.55,10.54,10.54,12856.0,10.4794,10.4794,10.4695,10.4695,12856.0
2020-01-06 14:30:00,10.54,10.55,10.53,10.54,8327.0,10.4695,10.4794,10.4596,10.4695,8327.0
2020-01-06 14:35:00,10.54,10.54,10.52,10.52,10506.0,10.4695,10.4695,10.4496,10.4496,10506.0
2020-01-06 14:40:00,10.52,10.53,10.52,10.52,25884.0,10.4496,10.4596,10.4496,10.4496,25884.0
2020-01-06 14:45:00,10.53,10.54,10.52,10.54,9800.0,10.4596,10.4695,10.4496,10.4695,9800.0
2020-01-06 14:50:00,10.53,10.54,10.51,10.52,23164.0,10.4596,10.4695,10.4397,10.4496,23164.0
2020-01-06 14:55:00,10.52,10.52,10.5,10.51,25959.0,10.4496,10.4496,10.4298,10.4397,25959.0
2020-01-06 15:00:00,10.51,10.51,10.46,10.48,104813.0,10.4397,10.4397,10.39,10.4099,104813.0
2020-01-06 15:05:00,10.48,10.49,10.43,10.43,54265.0,10.4099,10.4198,10.3602,10.3602,54265.0
2020-01-06 15:10:00,10.43,10.46,10.43,10.44,46293.0,10.3602,10.39,10.3602,10.3702,46293.0
2020-01-06 15:15:00,10.45,10.46,10.43,10.45,23884.0,10.3801,10.39,10.3602,10.3801,23884.0
2020-01-06 15:20:00,10.45,10.45,10.38,10.4,46620.0,10.3801,10.3801,10.3106,10.3304,46620.0
2020-01-06 15:25:00,10.4,10.41,10.38,10.41,88107.0,10.3304,10.3404,10.3106,10.3404,88107.0
2020-01-06 15:30:00,10.41,10.42,10.39,10.39,54557.0,10.3404,10.3503,10.3205,10.3205,54557.0
2020-01-06 15:35:00,10.39,10.4,10.37,10.4,52598.0,10.3205,10.3304,10.3006,10.3304,52598.0
2020-01-06 15:40:00,10.4,10.4,10.38,10.4,50327.0,10.3304,10.3304,10.3106,10.3304,50327.0
2020-01-06 15:45:00,10.4,10.4,10.36,10.38,67211.0,10.3304,10.3304,10.2907,10.3106,67211.0
2020-01-06 15:50:00,10.38,10.43,10.38,10.43,155138.0,10.3106,10.3602,10.3106,10.3602,155138.0
2020-01-06 15:55:00,10.43,10.45,10.36,10.38,349199.0,10.3602,10.3801,10.2907,10.3106,349199.0
2020-01-07 09:30:00,10.42,10.5,10.38,10.47,108927.0,10.3503,10.4298,10.3106,10.4,108927.0
2020-01-07 09:35:00,10.46,10.56,10.46,10.51,84233.0,10.39,10.4894,10.39,10.4397,84233.0
2020-01-07 09:40:00,10.5,10.58,10.5,10.56,54072.0,10.4298,10.5092,10.4298,10.4894,54072.0
2020-01-07 09:45:00,10.56,10.56,10.46,10.48,64889.0,10.4894,10.4894,10.39,10.4099,64889.0
2020-01-07 09:50:00,10.47,10.48,10.43,10.48,35457.0,10.4,10.4099,10.3602,10.4099,35457.0
2020-01-07 09:55:00,10.48,10.51,10.47,10.51,37461.0,10.4099,10.4397,10.4,10.4397,37461.0
2020-01-07 10:00:00,10.51,10.52,10.42,10.46,139407.0,10.4397,10.4496,10.3503,10.39,139407.0
2020-01-07 10:05:00,10.47,10.53,10.47,10.53,50024.0,10.4,10.4596,10.4,10.4596,50024.0
2020-01-07 10:10:00,10.53,10.6,10.53,10.58,80349.0,10.4596,10.5291,10.4596,10.5092,80349.0
2020-01-07 10:15:00,10.59,10.6,10.52,10.56,52944.0,10.5192,10.5291,10.4496,10.4894,52944.0
2020-01-07 10:20:00,10.57,10.59,10.56,10.57,36702.0,10.4993,10.5192,10.4894,10.4993,36702.0
2020-01-07 10:25:00,10.57,10.58,10.54,10.56,25533.0,10.4993,10.5092,10.4695,10.4894,25533.0
2020-01-07 10:30:00,10.57,10.58,10.54,10.56,31135.0,10.4993,10.5092,10.4695,10.4894,31135.0
2020-01-07 10:35:00,10.57,10.63,10.56,10.63,49418.0,10.4993,10.5589,10.4894,10.5589,49418.0
2020-01-07 10:40:00,10.63,10.7,10.62,10.69,82787.0,10.5589,10.6284,10.5489,10.6185,82787.0
2020-01-07 10:45:00,10.69,10.75,10.68,10.74,123887.0,10.6185,10.6781,10.6085,10.6681,123887.0
2020-01-07 10:50:00,10.73,10.74,10.7,10.71,48237.0,10.6582,10.6681,10.6284,10.6383,48237.0
2020-01-07 10:55:00,10.71,10.71,10.67,10.68,40723.0,10.6383,10.6383,10.5986,10.6085,40723.0
2020-01-07 11:00:00,10.68,10.74,10.67,10.72,62470.0,10.6085,10.6681,10.5986,10.6483,62470.0
2020-01-07 11:05:00,10.72,10.84,10.72,10.79,328449.0,10.6483,10.7675,10.6483,10.7178,328449.0
2020-01-07 11:10:00,10.79,10.84,10.67,10.69,134631.0,10.7178,10.7675,10.5986,10.6185,134631.0
2020-01-07 11:15:00,10.68,10.69,10.58,10.6,78131.0,10.6085,10.6185,10.5092,10.5291,78131.0
2020-01-07 11:20:00,10.6,10.64,10.58,10.63,43457.0,10.5291,10.5688,10.5092,10.5589,43457.0
2020-01-07 11:25:00,10.63,10.64,10.62,10.63,44691.0,10.5589,10.5688,10.5489,10.5589,44691.0
2020-01-07 11:30:00,10.63,10.64,10.61,10.61,23554.0,10.5589,10.5688,10.539,10.539,23554.0
2020-01-07 11:35:00,10.61,10.62,10.55,10.55,52751.0,10.539,10.5489,10.4794,10.4794,52751.0
2020-01-07 11:40:00,10.55,10.57,10.51,10.54,83951.0,10.4794,10.4993,10.4397,10.4695,83951.0
2020-01-07 11:45:00,10.54,10.56,10.51,10.54,59883.0,10.4695,10.4894,10.4397,10.4695,59883.0
2020-01-07 11:50:00,10.54,10.6,10.53,10.58,44780.0,10.4695,10.5291,10.4596,10.5092,44780.0
2020-01-07 11:55:00,10.58,10.62,10.57,10.62,56181.0,10.5092,10.5489,10.4993,10.5489,56181.0
2020-01-07 12:00:00,10.61,10.64,10.6,10.61,61379.0,10.539,10.5688,10.5291,10.539,61379.0
2020-01-07 12:05:00,10.61,10.62,10.59,10.6,40692.0,10.539,10.5489,10.5192,10.5291,40692.0
2020-01-07 12:10:00,10.6,10.62,10.59,10.59,25381.0,10.5291,10.5489,10.5192,10.5192,25381.0
2020-01-07 12:15:00,10.59,10.62,10.59,10.61,14089.0,10.5192,10.5489,10.5192,10.539,14089.0
2020-01-07 12:20:00,10.62,10.64,10.61,10.63,17099.0,10.5489,10.5688,10.539,10.5589,17099.0
2020-01-07 12:25:00,10.63,10.65,10.61,10.61,71815.0,10.5589,10.5787,10.539,10.539,71815.0
2020-01-07 12:30:00,10.61,10.63,10.6,10.61,38993.0,10.539,10.5589,10.5291,10.539,38993.0
2020-01-07 12:35:00,10.62,10.64,10.61,10.63,18823.0,10.5489,10.5688,10.539,10.5589,18823.0
2020-01-07 12:40:00,10.63,10.69,10.62,10.69,30560.0,10.5589,10.6185,10.5489,10.6185,30560.0
2020-01-07 12:45:00,10.69,10.73,10.68,10.72,53172.0,10.6185,10.6582,10.6085,10.6483,53172.0
2020-01-07 12:50:00,10.72,10.74,10.69,10.7,40435.0,10.6483,10.6681,10.6185,10.6284,40435.0
2020-01-07 12:55:00,10.71,10.76,10.69,10.76,72092.0,10.6383,10.688,10.6185,10.688,72092.0
2020-01-07 13:00:00,10.75,10.78,10.73,10.74,74490.0,10.6781,10.7079,10.6582,10.6681,74490.0
2020-01-07 13:05:00,10.74,10.75,10.69,10.7,51369.0,10.6681,10.6781,10.6185,10.6284,51369.0
2020-01-07 13:10:00,10.7,10.73,10.69,10.71,26719.0,10.6284,10.6582,10.6185,10.6383,26719.0
2020-01-07 13:15:00,10.7,10.72,10.7,10.71,19486.0,10.6284,10.6483,10.6284,10.6383,19486.0
2020-01-07 13:20:00,10.71,10.74,10.68,10.69,33948.0,10.6383,10.6681,10.6085,10.6185,33948.0
2020-01-07 13:25:00,10.69,10.71,10.68,10.71,23780.0,10.6185,10.6383,10.6085,10.6383,23780.0
2020-01-07 13:30:00,10.71,10.72,10.7,10.71,14629.0,10.6383,10.6483,10.6284,10.6383,14629.0
2020-01-07 13:35:00,10.72,10.75,10.71,10.75,32120.0,10.6483,10.6781,10.6383,10.6781,32120.0
2020-01-07 13:40:00,10.75,10.76,10.73,10.76,54164.0,10.6781,10.688,10.6582,10.688,54164.0
2020-01-07 13:45:00,10.76,10.77,10.75,10.77,43233.0,10.688,10.6979,10.6781,10.6979,43233.0
2020-01-07 13:50:00,10.76,10.77,10.74,10.76,38780.0,10.688,10.6979,10.6681,10.688,38780.0
2020-01-07 13:55:00,10.76,10.76,10.75,10.76,8295.0,10.688,10.688,10.6781,10.688,8295.0
2020-01-07 14:00:00,10.75,10.78,10.74,10.74,91150.0,10.6781,10.7079,10.6681,10.6681,91150.0
2020-01-07 14:05:00,10.74,10.75,10.69,10.7,71286.0,10.6681,10.6781,10.6185,10.6284,71286.0
2020-01-07 14:10:00,10.71,10.71,10.67,10.67,46224.0,10.6383,10.6383,10.5986,10.5986,46224.0
2020-01-07 14:15:00,10.67,10.68,10.65,10.67,23631.0,10.5986,10.6085,10.5787,10.5986,23631.0
2020-01-07 14:20:00,10.67,10.67,10.66,10.67,13229.0,10.5986,10.5986,10.5887,10.5986,13229.0
2020-01-07 14:25:00,10.67,10.67,10.62,10.63,49071.0,10.5986,10.5986,10.5489,10.5589,49071.0
2020-01-07 14:30:00,10.63,10.64,10.63,10.63,3605.0,10.5589,10.5688,10.5589,10.5589,3605.0
2020-01-07 14:35:00,10.63,10.64,10.63,10.63,22559.0,10.5589,10.5688,10.5589,10.5589,22559.0
2020-01-07 14:40:00,10.64,10.64,10.62,10.62,25052.0,10.5688,10.5688,10.5489,10.5489,25052.0
2020-01-07 14:45:00,10.62,10.63,10.62,10.63,19969.0,10.5489,10.5589,10.5489,10.5589,19969.0
2020-01-07 14:50:00,10.63,10.64,10.61,10.61,27164.0,10.5589,10.5688,10.539,10.539,27164.0
2020-01-07 14:55:00,10.61,10.62,10.61,10.62,5759.0,10.539,10.5489,10.539,10.5489,5759.0
2020-01-07 15:00:00,10.61,10.63,10.61,10.61,34647.0,10.539,10.5589,10.539,10.539,34647.0
2020-01-07 15:05:00,10.61,10.62,10.61,10.62,7394.0,10.539,10.5489,10.539,10.5489,7394.0
2020-01-07 15:10:00,10.62,10.63,10.61,10.62,27769.0,10.5489,10.5589,10.539,10.5489,27769.0
2020-01-07 15:15:00,10.62,10.62,10.54,10.55,99319.0,10.5489,10.5489,10.4695,10.4794,99319.0
2020-01-07 15:20:00,10.56,10.59,10.56,10.58,13400.0,10.4894,10.5192,10.4894,10.5092,13400.0
2020-01-07 15:25:00,10.58,10.63,10.57,10.63,35580.0,10.5092,10.5589,10.4993,10.5589,35580.0
2020-01-07 15:30:00,10.63,10.63,10.6,10.61,31012.0,10.5589,10.5589,10.5291,10.539,31012.0
2020-01-07 15:35:00,10.61,10.61,10.55,10.57,37028.0,10.539,10.539,10.4794,10.4993,37028.0
2020-01-07 15:40:00,10.57,10.58,10.56,10.57,10288.0,10.4993,10.5092,10.4894,10.4993,10288.0
2020-01-07 15:45:00,10.58,10.6,10.57,10.57,61392.0,10.5092,10.5291,10.4993,10.4993,61392.0
2020-01-07 15:50:00,10.57,10.59,10.57,10.57,43361.0,10.4993,10.5192,10.4993,10.4993,43361.0
2020-01-07 15:55:00,10.58,10.59,10.52,10.58,185683.0,10.5092,10.5192,10.4496,10.5092,185683.0
2020-01-08 09:30:00,10.45,10.46,10.2,10.32,371270.0,10.3801,10.39,10.1318,10.251,371270.0
2020-01-08 09:35:00,10.33,10.37,10.28,10.33,156157.0,10.2609,10.3006,10.2112,10.2609,156157.0
2020-01-08 09:40:00,10.32,10.34,10.29,10.32,131822.0,10.251,10.2708,10.2212,10.251,131822.0
2020-01-08 09:45:00,10.31,10.34,10.28,10.33,86318.0,10.241,10.2708,10.2112,10.2609,86318.0
2020-01-08 09:50:00,10.33,10.37,10.3,10.31,89976.0,10.2609,10.3006,10.2311,10.241,89976.0
2020-01-08 09:55:00,10.32,10.38,10.31,10.38,57713.0,10.251,10.3106,10.241,10.3106,57713.0
2020-01-08 10:00:00,10.38,10.39,10.35,10.35,43478.0,10.3106,10.3205,10.2808,10.2808,43478.0
2020-01-08 10:05:00,10.35,10.36,10.33,10.35,26840.0,10.2808,10.2907,10.2609,10.2808,26840.0
2020-01-08 10:10:00,10.34,10.36,10.33,10.35,46851.0,10.2708,10.2907,10.2609,10.2808,46851.0
2020-01-08 10:15:00,10.35,10.36,10.3,10.31,64009.0,10.2808,10.2907,10.2311,10.241,64009.0
2020-01-08 10:20:00,10.3,10.35,10.28,10.33,106030.0,10.2311,10.2808,10.2112,10.2609,106030.0
2020-01-08 10:25:00,10.33,10.35,10.32,10.34,61834.0,10.2609,10.2808,10.251,10.2708,61834.0
2020-01-08 10:30:00,10.34,10.37,10.34,10.36,30059.0,10.2708,10.3006,10.2708,10.2907,30059.0
2020-01-08 10:35:00,10.37,10.39,10.35,10.36,36856.0,10.3006,10.3205,10.2808,10.2907,36856.0
2020-01-08 10:40:00,10.36,10.36,10.31,10.33,43699.0,10.2907,10.2907,10.241,10.2609,43699.0
2020-01-08 10:45:00,10.33,10.34,10.29,10.32,94901.0,10.2609,10.2708,10.2212,10.251,94901.0
2020-01-08 10:50:00,10.32,10.33,10.28,10.29,85559.0,10.251,10.2609,10.2112,10.2212,85559.0
2020-01-08 10:55:00,10.29,10.3,10.05,10.18,466034.0,10.2212,10.2311,9.9828,10.1119,466034.0
2020-01-08 11:00:00,10.19,10.31,10.19,10.29,136970.0,10.1218,10.241,10.1218,10.2212,136970.0
2020-01-08 11:05:00,10.3,10.38,10.26,10.37,137468.0,10.2311,10.3106,10.1914,10.3006,137468.0
2020-01-08 11:10:00,10.37,10.38,10.34,10.35,194436.0,10.3006,10.3106,10.2708,10.2808,194436.0
2020-01-08 11:15:00,10.35,10.39,10.34,10.35,50543.0,10.2808,10.3205,10.2708,10.2808,50543.0
2020-01-08 11:20:00,10.35,10.36,10.34,10.34,20173.0,10.2808,10.2907,10.2708,10.2708,20173.0
2020-01-08 11:25:00,10.35,10.36,10.34,10.35,12772.0,10.2808,10.2907,10.2708,10.2808,12772.0
2020-01-08 11:30:00,10.34,10.36,10.3,10.34,71759.0,10.2708,10.2907,10.2311,10.2708,71759.0
2020-01-08 11:35:00,10.34,10.38,10.33,10.38,27083.0,10.2708,10.3106,10.2609,10.3106,27083.0
2020-01-08 11:40:00,10.38,10.48,10.37,10.43,123544.0,10.3106,10.4099,10.3006,10.3602,123544.0
2020-01-08 11:45:00,10.43,10.44,10.4,10.42,25780.0,10.3602,10.3702,10.3304,10.3503,25780.0
2020-01-08 11:50:00,10.43,10.44,10.39,10.4,45565.0,10.3602,10.3702,10.3205,10.3304,45565.0
2020-01-08 11:55:00,10.4,10.42,10.37,10.41,59909.0,10.3304,10.3503,10.3006,10.3404,59909.0
2020-01-08 12:00:00,10.41,10.41,10.4,10.41,18032.0,10.3404,10.3404,10.3304,10.3404,18032.0
2020-01-08 12:05:00,10.41,10.5,10.39,10.48,192156.0,10.3404,10.4298,10.3205,10.4099,192156.0
2020-01-08 12:10:00,10.47,10.52,10.47,10.52,65490.0,10.4,10.4496,10.4,10.4496,65490.0
2020-01-08 12:15:00,10.52,10.54,10.51,10.54,38895.0,10.4496,10.4695,10.4397,10.4695,38895.0
2020-01-08 12:20:00,10.54,10.57,10.53,10.57,163010.0,10.4695,10.4993,10.4596,10.4993,163010.0
2020-01-08 12:25:00,10.57,10.61,10.54,10.56,379137.0,10.4993,10.539,10.4695,10.4894,379137.0
2020-01-08 12:30:00,10.57,10.58,10.56,10.57,49759.0,10.4993,10.5092,10.4894,10.4993,49759.0
2020-01-08 12:35:00,10.57,10.58,10.53,10.56,100797.0,10.4993,10.5092,10.4596,10.4894,100797.0
2020-01-08 12:40:00,10.55,10.58,10.54,10.56,37180.0,10.4794,10.5092,10.4695,10.4894,37180.0
2020-01-08 12:45:00,10.55,10.56,10.54,10.55,57566.0,10.4794,10.4894,10.4695,10.4794,57566.0
2020-01-08 12:50:00,10.56,10.57,10.53,10.57,55402.0,10.4894,10.4993,10.4596,10.4993,55402.0
2020-01-08 12:55:00,10.57,10.58,10.54,10.57,43509.0,10.4993,10.5092,10.4695,10.4993,43509.0
2020-01-08 13:00:00,10.57,10.61,10.56,10.61,30577.0,10.4993,10.539,10.4894,10.539,30577.0
2020-01-08 13:05:00,10.61,10.62,10.6,10.61,37791.0,10.539,10.5489,10.5291,10.539,37791.0
2020-01-08 13:10:00,10.62,10.62,10.57,10.6,29952.0,10.5489,10.5489,10.4993,10.5291,29952.0
2020-01-08 13:15:00,10.6,10.61,10.53,10.56,61316.0,10.5291,10.539,10.4596,10.4894,61316.0
2020-01-08 13:20:00,10.56,10.58,10.55,10.58,25015.0,10.4894,10.5092,10.4794,10.5092,25015.0
2020-01-08 13:25:00,10.58,10.61,10.58,10.59,98876.0,10.5092,10.539,10.5092,10.5192,98876.0
2020-01-08 13:30:00,10.6,10.61,10.58,10.6,26965.0,10.5291,10.539,10.5092,10.5291,26965.0
2020-01-08 13:35:00,10.6,10.6,10.56,10.6,86204.0,10.5291,10.5291,10.4894,10.5291,86204.0
2020-01-08 13:40:00,10.6,10.6,10.59,10.59,23550.0,10.5291,10.5291,10.5192,10.5192,23550.0
2020-01-08 13:45:00,10.6,10.61,10.57,10.61,124358.0,10.5291,10.539,10.4993,10.539,124358.0
2020-01-08 13:50:00,10.61,10.62,10.57,10.59,63447.0,10.539,10.5489,10.4993,10.5192,63447.0
2020-01-08 13:55:00,10.59,10.61,10.58,10.61,42842.0,10.5192,10.539,10.5092,10.539,42842.0
2020-01-08 14:00:00,10.6,10.61,10.58,10.59,15876.0,10.5291,10.539,10.5092,10.5192,15876.0
2020-01-08 14:05:00,10.59,10.6,10.54,10.58,93227.0,10.5192,10.5291,10.4695,10.5092,93227.0
2020-01-08 14:10:00,10.58,10.58,10.56,10.57,91495.0,10.5092,10.5092,10.4894,10.4993,91495.0
2020-01-08 14:15:00,10.57,10.59,10.56,10.59,70519.0,10.4993,10.5192,10.4894,10.5192,70519.0
2020-01-08 14:20:00,10.58,10.59,10.58,10.59,4115.0,10.5092,10.5192,10.5092,10.5192,4115.0
2020-01-08 14:25:00,10.59,10.59,10.58,10.59,14555.0,10.5192,10.5192,10.5092,10.5192,14555.0
2020-01-08 14:30:00,10.58,10.59,10.57,10.59,18598.0,10.5092,10.5192,10.4993,10.5192,18598.0
2020-01-08 14:35:00,10.59,10.59,10.57,10.58,54123.0,10.5192,10.5192,10.4993,10.5092,54123.0
2020-01-08 14:40:00,10.59,10.59,10.58,10.59,12412.0,10.5192,10.5192,10.5092,10.5192,12412.0
2020-01-08 14:45:00,10.59,10.61,10.58,10.6,35284.0,10.5192,10.539,10.5092,10.5291,35284.0
2020-01-08 14:50:00,10.6,10.61,10.6,10.61,8212.0,10.5291,10.539,10.5291,10.539,8212.0
2020-01-08 14:55:00,10.61,10.61,10.56,10.57,30762.0,10.539,10.539,10.4894,10.4993,30762.0
2020-01-08 15:00:00,10.57,10.58,10.56,10.57,40614.0,10.4993,10.5092,10.4894,10.4993,40614.0
2020-01-08 15:05:00,10.57,10.6,10.56,10.6,48195.0,10.4993,10.5291,10.4894,10.5291,48195.0
2020-01-08 15:10:00,10.6,10.6,10.59,10.6,66952.0,10.5291,10.5291,10.5192,10.5291,66952.0
2020-01-08 15:15:00,10.6,10.61,10.59,10.61,14239.0,10.5291,10.539,10.5192,10.539,14239.0
2020-01-08 15:20:00,10.6,10.61,10.6,10.6,20776.0,10.5291,10.539,10.5291,10.5291,20776.0
2020-01-08 15:25:00,10.61,10.61,10.57,10.58,72676.0,10.539,10.539,10.4993,10.5092,72676.0
2020-01-08 15:30:00,10.58,10.59,10.57,10.59,37752.0,10.5092,10.5192,10.4993,10.5192,37752.0
2020-01-08 15:35:00,10.59,10.6,10.58,10.6,24089.0,10.5192,10.5291,10.5092,10.5291,24089.0
2020-01-08 15:40:00,10.6,10.62,10.59,10.61,233293.0,10.5291,10.5489,10.5192,10.539,233293.0
2020-01-08 15:45:00,10.61,10.64,10.6,10.63,185794.0,10.539,10.5688,10.5291,10.5589,185794.0
2020-01-08 15:50:00,10.63,10.64,10.6,10.63,125869.0,10.5589,10.5688,10.5291,10.5589,125869.0
2020-01-08 15:55:00,10.62,10.63,10.59,10.62,237102.0,10.5489,10.5589,10.5192,10.5489,237102.0
2020-01-09 09:30:00,10.5,10.54,10.45,10.53,139196.0,10.4298,10.4695,10.3801,10.4596,139196.0
2020-01-09 09:35:00,10.52,10.52,10.49,10.5,58247.0,10.4496,10.4496,10.4198,10.4298,58247.0
2020-01-09 09:40:00,10.5,10.51,10.35,10.41,168761.0,10.4298,10.4397,10.2808,10.3404,168761.0
2020-01-09 09:45:00,10.4,10.44,10.39,10.42,113048.0,10.3304,10.3702,10.3205,10.3503,113048.0
2020-01-09 09:50:00,10.43,10.44,10.39,10.42,103858.0,10.3602,10.3702,10.3205,10.3503,103858.0
2020-01-09 09:55:00,10.41,10.48,10.4,10.45,89720.0,10.3404,10.4099,10.3304,10.3801,89720.0
2020-01-09 10:00:00,10.45,10.47,10.42,10.45,66836.0,10.3801,10.4,10.3503,10.3801,66836.0
2020-01-09 10:05:00,10.45,10.46,10.44,10.45,28262.0,10.3801,10.39,10.3702,10.3801,28262.0
2020-01-09 10:10:00,10.45,10.45,10.39,10.41,97986.0,10.3801,10.3801,10.3205,10.3404,97986.0
2020-01-09 10:15:00,10.41,10.45,10.4,10.45,56221.0,10.3404,10.3801,10.3304,10.3801,56221.0
2020-01-09 10:20:00,10.43,10.44,10.42,10.44,49100.0,10.3602,10.3702,10.3503,10.3702,49100.0
2020-01-09 10:25:00,10.44,10.44,10.39,10.43,91926.0,10.3702,10.3702,10.3205,10.3602,91926.0
2020-01-09 10:30:00,10.43,10.47,10.42,10.45,63054.0,10.3602,10.4,10.3503,10.3801,63054.0
2020-01-09 10:35:00,10.45,10.45,10.41,10.43,67840.0,10.3801,10.3801,10.3404,10.3602,67840.0
2020-01-09 10:40:00,10.43,10.43,10.36,10.4,160139.0,10.3602,10.3602,10.2907,10.3304,160139.0
2020-01-09 10:45:00,10.39,10.4,10.38,10.38,26382.0,10.3205,10.3304,10.3106,10.3106,26382.0
2020-01-09 10:50:00,10.38,10.39,10.3,10.37,132903.0,10.3106,10.3205,10.2311,10.3006,132903.0
2020-01-09 10:55:00,10.37,10.38,10.35,10.38,62949.0,10.3006,10.3106,10.2808,10.3106,62949.0
2020-01-09 11:00:00,10.38,10.38,10.3,10.31,100082.0,10.3106,10.3106,10.2311,10.241,100082.0
2020-01-09 11:05:00,10.3,10.31,10.26,10.31,115725.0,10.2311,10.241,10.1914,10.241,115725.0
2020-01-09 11:10:00,10.31,10.32,10.3,10.31,48551.0,10.241,10.251,10.2311,10.241,48551.0
2020-01-09 11:15:00,10.32,10.35,10.31,10.32,64558.0,10.251,10.2808,10.241,10.251,64558.0
2020-01-09 11:20:00,10.31,10.33,10.31,10.33,103343.0,10.241,10.2609,10.241,10.2609,103343.0
2020-01-09 11:25:00,10.33,10.35,10.31,10.35,102094.0,10.2609,10.2808,10.241,10.2808,102094.0
2020-01-09 11:30:00,10.34,10.35,10.33,10.35,36172.0,10.2708,10.2808,10.2609,10.2808,36172.0
2020-01-09 11:35:00,10.35,10.35,10.34,10.35,27996.0,10.2808,10.2808,10.2708,10.2808,27996.0
2020-01-09 11:40:00,10.34,10.36,10.34,10.36,65543.0,10.2708,10.2907,10.2708,10.2907,65543.0
2020-01-09 11:45:00,10.36,10.38,10.33,10.34,79513.0,10.2907,10.3106,10.2609,10.2708,79513.0
2020-01-09 11:50:00,10.34,10.35,10.33,10.35,30826.0,10.2708,10.2808,10.2609,10.2808,30826.0
2020-01-09 11:55:00,10.34,10.36,10.34,10.36,10051.0,10.2708,10.2907,10.2708,10.2907,10051.0
2020-01-09 12:00:00,10.36,10.36,10.34,10.35,84233.0,10.2907,10.2907,10.2708,10.2808,84233.0
2020-01-09 12:05:00,10.35,10.35,10.34,10.35,17398.0,10.2808,10.2808,10.2708,10.2808,17398.0
2020-01-09 12:10:00,10.35,10.35,10.33,10.34,41190.0,10.2808,10.2808,10.2609,10.2708,41190.0
2020-01-09 12:15:00,10.33,10.34,10.32,10.33,32137.0,10.2609,10.2708,10.251,10.2609,32137.0
2020-01-09 12:20:00,10.32,10.33,10.32,10.33,35328.0,10.251,10.2609,10.251,10.2609,35328.0
2020-01-09 12:25:00,10.33,10.33,10.32,10.33,27821.0,10.2609,10.2609,10.251,10.2609,27821.0
2020-01-09 12:30:00,10.33,10.33,10.32,10.32,20960.0,10.2609,10.2609,10.251,10.251,20960.0
2020-01-09 12:35:00,10.32,10.33,10.32,10.33,41596.0,10.251,10.2609,10.251,10.2609,41596.0
2020-01-09 12:40:00,10.32,10.33,10.32,10.33,34413.0,10.251,10.2609,10.251,10.2609,34413.0
2020-01-09 12:45:00,10.33,10.36,10.32,10.35,53019.0,10.2609,10.2907,10.251,10.2808,53019.0
2020-01-09 12:50:00,10.35,10.36,10.34,10.35,34039.0,10.2808,10.2907,10.2708,10.2808,34039.0
2020-01-09 12:55:00,10.35,10.35,10.34,10.35,50123.0,10.2808,10.2808,10.2708,10.2808,50123.0
2020-01-09 13:00:00,10.35,10.35,10.34,10.35,34125.0,10.2808,10.2808,10.2708,10.2808,34125.0
2020-01-09 13:05:00,10.35,10.35,10.34,10.34,27173.0,10.2808,10.2808,10.2708,10.2708,27173.0
2020-01-09 13:10:00,10.35,10.37,10.34,10.37,32725.0,10.2808,10.3006,10.2708,10.3006,32725.0
2020-01-09 13:15:00,10.37,10.4,10.36,10.4,47216.0,10.3006,10.3304,10.2907,10.3304,47216.0
2020-01-09 13:20:00,10.39,10.4,10.33,10.35,101156.0,10.3205,10.3304,10.2609,10.2808,101156.0
2020-01-09 13:25:00,10.36,10.36,10.34,10.34,41401.0,10.2907,10.2907,10.2708,10.2708,41401.0
2020-01-09 13:30:00,10.35,10.35,10.34,10.34,34861.0,10.2808,10.2808,10.2708,10.2708,34861.0
2020-01-09 13:35:00,10.34,10.35,10.33,10.34,34721.0,10.2708,10.2808,10.2609,10.2708,34721.0
2020-01-09 13:40:00,10.34,10.34,10.26,10.27,160124.0,10.2708,10.2708,10.1914,10.2013,160124.0
2020-01-09 13:45:00,10.27,10.31,10.26,10.3,103791.0,10.2013,10.241,10.1914,10.2311,103791.0
2020-01-09 13:50:00,10.31,10.33,10.3,10.3,54274.0,10.241,10.2609,10.2311,10.2311,54274.0
2020-01-09 13:55:00,10.31,10.31,10.3,10.3,22254.0,10.241,10.241,10.2311,10.2311,22254.0
2020-01-09 14:00:00,10.31,10.31,10.28,10.28,50197.0,10.241,10.241,10.2112,10.2112,50197.0
2020-01-09 14:05:00,10.29,10.29,10.26,10.29,46255.0,10.2212,10.2212,10.1914,10.2212,46255.0
2020-01-09 14:10:00,10.29,10.29,10.27,10.27,58413.0,10.2212,10.2212,10.2013,10.2013,58413.0
2020-01-09 14:15:00,10.28,10.3,10.27,10.29,33241.0,10.2112,10.2311,10.2013,10.2212,33241.0
2020-01-09 14:20:00,10.29,10.33,10.29,10.33,25481.0,10.2212,10.2609,10.2212,10.2609,25481.0
2020-01-09 14:25:00,10.33,10.35,10.33,10.35,74413.0,10.2609,10.2808,10.2609,10.2808,74413.0
2020-01-09 14:30:00,10.35,10.35,10.34,10.35,43770.0,10.2808,10.2808,10.2708,10.2808,43770.0
2020-01-09 14:35:00,10.35,10.35,10.34,10.34,77000.0,10.2808,10.2808,10.2708,10.2708,77000.0
2020-01-09 14:40:00,10.35,10.35,10.34,10.35,22511.0,10.2808,10.2808,10.2708,10.2808,22511.0
2020-01-09 14:45:00,10.35,10.35,10.33,10.34,38933.0,10.2808,10.2808,10.2609,10.2708,38933.0
2020-01-09 14:50:00,10.33,10.36,10.31,10.36,56361.0,10.2609,10.2907,10.241,10.2907,56361.0
2020-01-09 14:55:00,10.35,10.36,10.35,10.36,16227.0,10.2808,10.2907,10.2808,10.2907,16227.0
2020-01-09 15:00:00,10.36,10.36,10.35,10.35,20626.0,10.2907,10.2907,10.2808,10.2808,20626.0
2020-01-09 15:05:00,10.35,10.36,10.32,10.32,45289.0,10.2808,10.2907,10.251,10.251,45289.0
2020-01-09 15:10:00,10.32,10.33,10.31,10.33,50503.0,10.251,10.2609,10.241,10.2609,50503.0
2020-01-09 15:15:00,10.32,10.32,10.3,10.3,38831.0,10.251,10.251,10.2311,10.2311,38831.0
2020-01-09 15:20:00,10.3,10.31,10.29,10.31,46444.0,10.2311,10.241,10.2212,10.241,46444.0
2020-01-09 15:25:00,10.3,10.31,10.3,10.3,52526.0,10.2311,10.241,10.2311,10.2311,52526.0
2020-01-09 15:30:00,10.3,10.31,10.3,10.3,45438.0,10.2311,10.241,10.2311,10.2311,45438.0
2020-01-09 15:35:00,10.3,10.31,10.3,10.3,46195.0,10.2311,10.241,10.2311,10.2311,46195.0
2020-01-09 15:40:00,10.3,10.32,10.3,10.32,65116.0,10.2311,10.251,10.2311,10.251,65116.0
2020-01-09 15:45:00,10.32,10.32,10.3,10.31,69713.0,10.251,10.251,10.2311,10.241,69713.0
2020-01-09 15:50:00,10.3,10.31,10.29,10.31,171269.0,10.2311,10.241,10.2212,10.241,171269.0
2020-01-09 15:55:00,10.3,10.31,10.2,10.26,703401.0,10.2311,10.241,10.1318,10.1914,703401.0
2020-01-10 09:30:00,10.27,10.3,10.21,10.29,89690.0,10.2013,10.2311,10.1417,10.2212,89690.0
2020-01-10 09:35:00,10.29,10.31,10.26,10.26,59045.0,10.2212,10.241,10.1914,10.1914,59045.0
2020-01-10 09:40:00,10.26,10.31,10.25,10.3,24426.0,10.1914,10.241,10.1814,10.2311,24426.0
2020-01-10 09:45:00,10.29,10.33,10.29,10.32,61819.0,10.2212,10.2609,10.2212,10.251,61819.0
2020-01-10 09:50:00,10.33,10.44,10.32,10.35,188021.0,10.2609,10.3702,10.251,10.2808,188021.0
2020-01-10 09:55:00,10.36,10.41,10.36,10.38,129203.0,10.2907,10.3404,10.2907,10.3106,129203.0
2020-01-10 10:00:00,10.39,10.43,10.38,10.43,187139.0,10.3205,10.3602,10.3106,10.3602,187139.0
2020-01-10 10:05:00,10.43,10.53,10.42,10.49,212860.0,10.3602,10.4596,10.3503,10.4198,212860.0
2020-01-10 10:10:00,10.5,10.52,10.44,10.48,115151.0,10.4298,10.4496,10.3702,10.4099,115151.0
2020-01-10 10:15:00,10.46,10.48,10.39,10.4,119827.0,10.39,10.4099,10.3205,10.3304,119827.0
2020-01-10 10:20:00,10.4,10.45,10.39,10.44,108805.0,10.3304,10.3801,10.3205,10.3702,108805.0
2020-01-10 10:25:00,10.44,10.45,10.42,10.43,48511.0,10.3702,10.3801,10.3503,10.3602,48511.0
2020-01-10 10:30:00,10.43,10.46,10.4,10.42,92729.0,10.3602,10.39,10.3304,10.3503,92729.0
2020-01-10 10:35:00,10.42,10.44,10.41,10.44,25063.0,10.3503,10.3702,10.3404,10.3702,25063.0
2020-01-10 10:40:00,10.44,10.44,10.42,10.43,34252.0,10.3702,10.3702,10.3503,10.3602,34252.0
2020-01-10 10:45:00,10.43,10.43,10.4,10.43,49438.0,10.3602,10.3602,10.3304,10.3602,49438.0
2020-01-10 10:50:00,10.42,10.44,10.42,10.43,24432.0,10.3503,10.3702,10.3503,10.3602,24432.0
2020-01-10 10:55:00,10.43,10.45,10.43,10.45,41600.0,10.3602,10.3801,10.3602,10.3801,41600.0
2020-01-10 11:00:00,10.45,10.45,10.39,10.4,70423.0,10.3801,10.3801,10.3205,10.3304,70423.0
2020-01-10 11:05:00,10.39,10.42,10.35,10.36,86172.0,10.3205,10.3503,10.2808,10.2907,86172.0
2020-01-10 11:10:00,10.36,10.37,10.3,10.35,129520.0,10.2907,10.3006,10.2311,10.2808,129520.0
2020-01-10 11:15:00,10.36,10.39,10.35,10.35,117721.0,10.2907,10.3205,10.2808,10.2808,117721.0
2020-01-10 11:20:00,10.35,10.37,10.34,10.35,38833.0,10.2808,10.3006,10.2708,10.2808,38833.0
2020-01-10 11:25:00,10.35,10.36,10.34,10.36,46948.0,10.2808,10.2907,10.2708,10.2907,46948.0
2020-01-10 11:30:00,10.35,10.37,10.34,10.35,31333.0,10.2808,10.3006,10.2708,10.2808,31333.0
2020-01-10 11:35:00,10.35,10.39,10.34,10.37,31380.0,10.2808,10.3205,10.2708,10.3006,31380.0
2020-01-10 11:40:00,10.37,10.38,10.33,10.34,29580.0,10.3006,10.3106,10.2609,10.2708,29580.0
2020-01-10 11:45:00,10.34,10.34,10.28,10.29,128383.0,10.2708,10.2708,10.2112,10.2212,128383.0
2020-01-10 11:50:00,10.29,10.35,10.29,10.34,55109.0,10.2212,10.2808,10.2212,10.2708,55109.0
2020-01-10 11:55:00,10.33,10.34,10.3,10.31,67261.0,10.2609,10.2708,10.2311,10.241,67261.0
2020-01-10 12:00:00,10.32,10.33,10.3,10.31,33514.0,10.251,10.2609,10.2311,10.241,33514.0
2020-01-10 12:05:00,10.32,10.32,10.29,10.3,129631.0,10.251,10.251,10.2212,10.2311,129631.0
2020-01-10 12:10:00,10.29,10.32,10.29,10.31,45008.0,10.2212,10.251,10.2212,10.241,45008.0
2020-01-10 12:15:00,10.31,10.34,10.3,10.33,12529.0,10.241,10.2708,10.2311,10.2609,12529.0
2020-01-10 12:20:00,10.33,10.34,10.32,10.33,9903.0,10.2609,10.2708,10.251,10.2609,9903.0
2020-01-10 12:25:00,10.33,10.33,10.31,10.33,30645.0,10.2609,10.2609,10.241,10.2609,30645.0
2020-01-10 12:30:00,10.33,10.33,10.3,10.3,20976.0,10.2609,10.2609,10.2311,10.2311,20976.0
2020-01-10 12:35:00,10.3,10.31,10.29,10.3,19489.0,10.2311,10.241,10.2212,10.2311,19489.0
2020-01-10 12:40:00,10.3,10.31,10.3,10.3,13100.0,10.2311,10.241,10.2311,10.2311,13100.0
2020-01-10 12:45:00,10.3,10.33,10.29,10.33,53869.0,10.2311,10.2609,10.2212,10.2609,53869.0
2020-01-10 12:50:00,10.33,10.33,10.32,10.32,12982.0,10.2609,10.2609,10.251,10.251,12982.0
2020-01-10 12:55:00,10.33,10.33,10.3,10.3,22955.0,10.2609,10.2609,10.2311,10.2311,22955.0
2020-01-10 13:00:00,10.31,10.31,10.29,10.3,66589.0,10.241,10.241,10.2212,10.2311,66589.0
2020-01-10 13:05:00,10.3,10.31,10.3,10.3,14079.0,10.2311,10.241,10.2311,10.2311,14079.0
2020-01-10 13:10:00,10.3,10.31,10.3,10.31,33162.0,10.2311,10.241,10.2311,10.241,33162.0
2020-01-10 13:15:00,10.3,10.34,10.3,10.34,18100.0,10.2311,10.2708,10.2311,10.2708,18100.0
2020-01-10 13:20:00,10.34,10.34,10.3,10.3,28415.0,10.2708,10.2708,10.2311,10.2311,28415.0
2020-01-10 13:25:00,10.3,10.31,10.29,10.3,68327.0,10.2311,10.241,10.2212,10.2311,68327.0
2020-01-10 13:30:00,10.3,10.32,10.29,10.32,46239.0,10.2311,10.251,10.2212,10.251,46239.0
2020-01-10 13:35:00,10.32,10.32,10.31,10.32,14943.0,10.251,10.251,10.241,10.251,14943.0
2020-01-10 13:40:00,10.31,10.32,10.29,10.32,90254.0,10.241,10.251,10.2212,10.251,90254.0
2020-01-10 13:45:00,10.31,10.31,10.3,10.3,13983.0,10.241,10.241,10.2311,10.2311,13983.0
2020-01-10 13:50:00,10.3,10.31,10.29,10.31,59189.0,10.2311,10.241,10.2212,10.241,59189.0
2020-01-10 13:55:00,10.3,10.31,10.29,10.3,29106.0,10.2311,10.241,10.2212,10.2311,29106.0
2020-01-10 14:00:00,10.29,10.35,10.28,10.3,211464.0,10.2212,10.2808,10.2112,10.2311,211464.0
2020-01-10 14:05:00,10.3,10.31,10.26,10.26,80803.0,10.2311,10.241,10.1914,10.1914,80803.0
2020-01-10 14:10:00,10.26,10.27,10.23,10.23,105417.0,10.1914,10.2013,10.1616,10.1616,105417.0
2020-01-10 14:15:00,10.23,10.27,10.22,10.24,105075.0,10.1616,10.2013,10.1516,10.1715,105075.0
2020-01-10 14:20:00,10.24,10.26,10.24,10.24,46407.0,10.1715,10.1914,10.1715,10.1715,46407.0
2020-01-10 14:25:00,10.25,10.25,10.23,10.24,54520.0,10.1814,10.1814,10.1616,10.1715,54520.0
2020-01-10 14:30:00,10.24,10.25,10.21,10.21,94150.0,10.1715,10.1814,10.1417,10.1417,94150.0
2020-01-10 14:35:00,10.22,10.23,10.21,10.22,51398.0,10.1516,10.1616,10.1417,10.1516,51398.0
2020-01-10 14:40:00,10.22,10.25,10.22,10.25,33348.0,10.1516,10.1814,10.1516,10.1814,33348.0
2020-01-10 14:45:00,10.25,10.26,10.25,10.26,24030.0,10.1814,10.1914,10.1814,10.1914,24030.0
2020-01-10 14:50:00,10.26,10.26,10.25,10.25,28325.0,10.1914,10.1914,10.1814,10.1814,28325.0
2020-01-10 14:55:00,10.25,10.26,10.22,10.22,69876.0,10.1814,10.1914,10.1516,10.1516,69876.0
2020-01-10 15:00:00,10.22,10.24,10.22,10.22,40490.0,10.1516,10.1715,10.1516,10.1516,40490.0
2020-01-10 15:05:00,10.22,10.23,10.22,10.22,12231.0,10.1516,10.1616,10.1516,10.1516,12231.0
2020-01-10 15:10:00,10.22,10.23,10.22,10.22,22540.0,10.1516,10.1616,10.1516,10.1516,22540.0
2020-01-10 15:15:00,10.22,10.23,10.22,10.22,27251.0,10.1516,10.1616,10.1516,10.1516,27251.0
2020-01-10 15:20:00,10.22,10.23,10.22,10.22,33530.0,10.1516,10.1616,10.1516,10.1516,33530.0
2020-01-10 15:25:00,10.22,10.23,10.22,10.22,19670.0,10.1516,10.1616,10.1516,10.1516,19670.0
2020-01-10 15:30:00,10.22,10.23,10.2,10.2,120263.0,10.1516,10.1616,10.1318,10.1318,120263.0
2020-01-10 15:35:00,10.2,10.22,10.18,10.19,169485.0,10.1318,10.1516,10.1119,10.1218,169485.0
2020-01-10 15:40:00,10.2,10.25,10.19,10.24,87457.0,10.1318,10.1814,10.1218,10.1715,87457.0
2020-01-10 15:45:00,10.25,10.27,10.23,10.23,132487.0,10.1814,10.2013,10.1616,10.1616,132487.0
2020-01-10 15:50:00,10.22,10.23,10.2,10.21,120097.0,10.1516,10.1616,10.1318,10.1417,120097.0
2020-01-10 15:55:00,10.22,10.24,10.17,10.2,350506.0,10.1516,10.1715,10.102,10.1318,350506.0
2020-01-13 09:30:00,10.3,10.53,10.3,10.5,255866.0,10.2311,10.4596,10.2311,10.4298,255866.0
2020-01-13 09:35:00,10.47,10.73,10.43,10.68,427031.0,10.4,10.6582,10.3602,10.6085,427031.0
2020-01-13 09:40:00,10.68,10.69,10.59,10.63,232648.0,10.6085,10.6185,10.5192,10.5589,232648.0
2020-01-13 09:45:00,10.63,10.64,10.61,10.62,144607.0,10.5589,10.5688,10.539,10.5489,144607.0
2020-01-13 09:50:00,10.63,10.67,10.61,10.66,164070.0,10.5589,10.5986,10.539,10.5887,164070.0
2020-01-13 09:55:00,10.66,10.89,10.65,10.88,410233.0,10.5887,10.8171,10.5787,10.8072,410233.0
2020-01-13 10:00:00,10.88,11.6,10.87,11.23,1317547.0,10.8072,11.5224,10.7973,11.1549,1317547.0
2020-01-13 10:05:00,11.24,11.36,11.1,11.17,750591.0,11.1648,11.284,11.0257,11.0953,750591.0
2020-01-13 10:10:00,11.16,11.19,10.72,10.91,498116.0,11.0853,11.1151,10.6483,10.837,498116.0
2020-01-13 10:15:00,10.91,11.06,10.91,11.03,356085.0,10.837,10.986,10.837,10.9562,356085.0
2020-01-13 10:20:00,11.03,11.04,10.9,10.95,194363.0,10.9562,10.9661,10.8271,10.8767,194363.0
2020-01-13 10:25:00,10.96,11.03,10.92,10.96,194558.0,10.8867,10.9562,10.8469,10.8867,194558.0
2020-01-13 10:30:00,10.96,10.97,10.85,10.88,215090.0,10.8867,10.8966,10.7774,10.8072,215090.0
2020-01-13 10:35:00,10.88,10.97,10.85,10.96,272309.0,10.8072,10.8966,10.7774,10.8867,272309.0
2020-01-13 10:40:00,10.96,11.03,10.94,10.96,297375.0,10.8867,10.9562,10.8668,10.8867,297375.0
2020-01-13 10:45:00,10.95,10.99,10.94,10.97,92989.0,10.8767,10.9165,10.8668,10.8966,92989.0
2020-01-13 10:50:00,10.97,10.98,10.94,10.97,80201.0,10.8966,10.9065,10.8668,10.8966,80201.0
2020-01-13 10:55:00,10.97,11.02,10.97,11.01,141134.0,10.8966,10.9463,10.8966,10.9363,141134.0
2020-01-13 11:00:00,11.01,11.05,10.97,11.04,170492.0,10.9363,10.9761,10.8966,10.9661,170492.0
2020-01-13 11:05:00,11.03,11.04,11.0,11.0,69704.0,10.9562,10.9661,10.9264,10.9264,69704.0
2020-01-13 11:10:00,11.01,11.01,10.96,10.97,100690.0,10.9363,10.9363,10.8867,10.8966,100690.0
2020-01-13 11:15:00,10.97,10.98,10.91,10.93,183040.0,10.8966,10.9065,10.837,10.8569,183040.0
2020-01-13 11:20:00,10.94,11.02,10.93,11.01,114368.0,10.8668,10.9463,10.8569,10.9363,114368.0
2020-01-13 11:25:00,11.0,11.04,10.97,11.04,158879.0,10.9264,10.9661,10.8966,10.9661,158879.0
2020-01-13 11:30:00,11.04,11.05,10.99,11.02,93505.0,10.9661,10.9761,10.9165,10.9463,93505.0
2020-01-13 11:35:00,11.01,11.03,11.01,11.02,45488.0,10.9363,10.9562,10.9363,10.9463,45488.0
2020-01-13 11:40:00,11.03,11.03,10.97,10.97,71004.0,10.9562,10.9562,10.8966,10.8966,71004.0
2020-01-13 11:45:00,10.98,10.98,10.91,10.92,61140.0,10.9065,10.9065,10.837,10.8469,61140.0
2020-01-13 11:50:00,10.91,11.02,10.89,11.0,223711.0,10.837,10.9463,10.8171,10.9264,223711.0
2020-01-13 11:55:00,11.0,11.03,10.94,10.95,91190.0,10.9264,10.9562,10.8668,10.8767,91190.0
2020-01-13 12:00:00,10.95,10.99,10.94,10.97,107201.0,10.8767,10.9165,10.8668,10.8966,107201.0
2020-01-13 12:05:00,10.97,10.98,10.96,10.96,17744.0,10.8966,10.9065,10.8867,10.8867,17744.0
2020-01-13 12:10:00,10.96,11.0,10.95,10.99,100567.0,10.8867,10.9264,10.8767,10.9165,100567.0
2020-01-13 12:15:00,10.99,11.01,10.98,10.98,58546.0,10.9165,10.9363,10.9065,10.9065,58546.0
2020-01-13 12:20:00,10.98,10.99,10.94,10.96,105223.0,10.9065,10.9165,10.8668,10.8867,105223.0
2020-01-13 12:25:00,10.96,11.01,10.96,10.99,68667.0,10.8867,10.9363,10.8867,10.9165,68667.0
2020-01-13 12:30:00,10.99,11.0,10.93,10.94,54003.0,10.9165,10.9264,10.8569,10.8668,54003.0
2020-01-13 12:35:00,10.93,10.98,10.93,10.96,68657.0,10.8569,10.9065,10.8569,10.8867,68657.0
2020-01-13 12:40:00,10.97,10.97,10.92,10.92,72830.0,10.8966,10.8966,10.8469,10.8469,72830.0
2020-01-13 12:45:00,10.92,10.92,10.85,10.9,66840.0,10.8469,10.8469,10.7774,10.8271,66840.0
2020-01-13 12:50:00,10.91,10.91,10.83,10.87,68160.0,10.837,10.837,10.7575,10.7973,68160.0
2020-01-13 12:55:00,10.87,10.88,10.86,10.87,19306.0,10.7973,10.8072,10.7873,10.7973,19306.0
2020-01-13 13:00:00,10.87,10.96,10.86,10.95,91482.0,10.7973,10.8867,10.7873,10.8767,91482.0
2020-01-13 13:05:00,10.95,10.96,10.9,10.9,42281.0,10.8767,10.8867,10.8271,10.8271,42281.0
2020-01-13 13:10:00,10.9,10.91,10.86,10.91,67258.0,10.8271,10.837,10.7873,10.837,67258.0
2020-01-13 13:15:00,10.9,10.91,10.89,10.89,24502.0,10.8271,10.837,10.8171,10.8171,24502.0
2020-01-13 13:20:00,10.89,10.98,10.86,10.88,164379.0,10.8171,10.9065,10.7873,10.8072,164379.0
2020-01-13 13:25:00,10.88,10.9,10.85,10.86,36607.0,10.8072,10.8271,10.7774,10.7873,36607.0
2020-01-13 13:30:00,10.85,10.86,10.82,10.84,63249.0,10.7774,10.7873,10.7476,10.7675,63249.0
2020-01-13 13:35:00,10.84,10.89,10.83,10.89,42539.0,10.7675,10.8171,10.7575,10.8171,42539.0
2020-01-13 13:40:00,10.88,10.89,10.74,10.84,202740.0,10.8072,10.8171,10.6681,10.7675,202740.0
2020-01-13 13:45:00,10.85,10.86,10.83,10.86,69714.0,10.7774,10.7873,10.7575,10.7873,69714.0
2020-01-13 13:50:00,10.85,10.86,10.83,10.83,32831.0,10.7774,10.7873,10.7575,10.7575,32831.0
2020-01-13 13:55:00,10.84,10.85,10.82,10.83,35139.0,10.7675,10.7774,10.7476,10.7575,35139.0
2020-01-13 14:00:00,10.83,10.9,10.82,10.88,82606.0,10.7575,10.8271,10.7476,10.8072,82606.0
2020-01-13 14:05:00,10.88,10.99,10.88,10.99,116095.0,10.8072,10.9165,10.8072,10.9165,116095.0
2020-01-13 14:10:00,10.99,10.99,10.95,10.96,42926.0,10.9165,10.9165,10.8767,10.8867,42926.0
2020-01-13 14:15:00,10.96,10.96,10.95,10.96,39107.0,10.8867,10.8867,10.8767,10.8867,39107.0
2020-01-13 14:20:00,10.95,10.96,10.9,10.95,70002.0,10.8767,10.8867,10.8271,10.8767,70002.0
2020-01-13 14:25:00,10.95,11.01,10.94,11.01,156471.0,10.8767,10.9363,10.8668,10.9363,156471.0
2020-01-13 14:30:00,11.01,11.01,10.92,10.94,110398.0,10.9363,10.9363,10.8469,10.8668,110398.0
2020-01-13 14:35:00,10.95,10.98,10.94,10.96,59337.0,10.8767,10.9065,10.8668,10.8867,59337.0
2020-01-13 14:40:00,10.96,10.97,10.89,10.92,126006.0,10.8867,10.8966,10.8171,10.8469,126006.0
2020-01-13 14:45:00,10.91,10.93,10.84,10.91,202032.0,10.837,10.8569,10.7675,10.837,202032.0
2020-01-13 14:50:00,10.91,10.92,10.88,10.89,31222.0,10.837,10.8469,10.8072,10.8171,31222.0
2020-01-13 14:55:00,10.88,10.93,10.88,10.92,132454.0,10.8072,10.8569,10.8072,10.8469,132454.0
2020-01-13 15:00:00,10.92,10.93,10.91,10.93,71740.0,10.8469,10.8569,10.837,10.8569,71740.0
2020-01-13 15:05:00,10.93,10.96,10.92,10.94,132314.0,10.8569,10.8867,10.8469,10.8668,132314.0
2020-01-13 15:10:00,10.94,10.94,10.93,10.94,71850.0,10.8668,10.8668,10.8569,10.8668,71850.0
2020-01-13 15:15:00,10.94,10.95,10.93,10.95,92399.0,10.8668,10.8767,10.8569,10.8767,92399.0
2020-01-13 15:20:00,10.95,10.97,10.94,10.96,88818.0,10.8767,10.8966,10.8668,10.8867,88818.0
2020-01-13 15:25:00,10.96,11.02,10.95,11.01,211656.0,10.8867,10.9463,10.8767,10.9363,211656.0
2020-01-13 15:30:00,11.01,11.01,10.99,10.99,126087.0,10.9363,10.9363,10.9165,10.9165,126087.0
2020-01-13 15:35:00,10.99,11.01,10.93,10.96,181329.0,10.9165,10.9363,10.8569,10.8867,181329.0
2020-01-13 15:40:00,10.96,10.98,10.93,10.96,195589.0,10.8867,10.9065,10.8569,10.8867,195589.0
2020-01-13 15:45:00,10.96,11.01,10.95,11.01,195888.0,10.8867,10.9363,10.8767,10.9363,195888.0
2020-01-13 15:50:00,11.0,11.01,10.96,10.99,221177.0,10.9264,10.9363,10.8867,10.9165,221177.0
2020-01-13 15:55:00,10.99,11.03,10.97,11.01,723231.0,10.9165,10.9562,10.8966,10.9363,723231.0
2020-01-14 09:30:00,11.08,11.23,11.07,11.16,367572.0,11.0059,11.1549,10.9959,11.0853,367572.0
2020-01-14 09:35:00,11.16,11.29,11.16,11.26,188520.0,11.0853,11.2145,11.0853,11.1847,188520.0
2020-01-14 09:40:00,11.26,11.3,11.19,11.26,210066.0,11.1847,11.2244,11.1151,11.1847,210066.0
2020-01-14 09:45:00,11.26,11.36,11.24,11.35,283759.0,11.1847,11.284,11.1648,11.2741,283759.0
2020-01-14 09:50:00,11.34,11.36,11.26,11.3,178093.0,11.2641,11.284,11.1847,11.2244,178093.0
2020-01-14 09:55:00,11.3,11.31,11.25,11.29,181432.0,11.2244,11.2343,11.1747,11.2145,181432.0
2020-01-14 10:00:00,11.3,11.34,11.28,11.28,161882.0,11.2244,11.2641,11.2045,11.2045,161882.0
2020-01-14 10:05:00,11.29,11.33,11.27,11.29,83034.0,11.2145,11.2542,11.1946,11.2145,83034.0
2020-01-14 10:10:00,11.29,11.31,11.24,11.31,86456.0,11.2145,11.2343,11.1648,11.2343,86456.0
2020-01-14 10:15:00,11.31,11.44,11.3,11.41,196413.0,11.2343,11.3635,11.2244,11.3337,196413.0
2020-01-14 10:20:00,11.41,11.49,11.4,11.48,266081.0,11.3337,11.4131,11.3237,11.4032,266081.0
2020-01-14 10:25:00,11.47,11.48,11.37,11.38,124228.0,11.3933,11.4032,11.2939,11.3039,124228.0
2020-01-14 10:30:00,11.38,11.42,11.37,11.38,83967.0,11.3039,11.3436,11.2939,11.3039,83967.0
2020-01-14 10:35:00,11.37,11.38,11.32,11.32,103021.0,11.2939,11.3039,11.2443,11.2443,103021.0
2020-01-14 10:40:00,11.33,11.39,11.32,11.38,61283.0,11.2542,11.3138,11.2443,11.3039,61283.0
2020-01-14 10:45:00,11.39,11.41,11.34,11.38,96712.0,11.3138,11.3337,11.2641,11.3039,96712.0
2020-01-14 10:50:00,11.38,11.39,11.36,11.39,50293.0,11.3039,11.3138,11.284,11.3138,50293.0
2020-01-14 10:55:00,11.38,11.39,11.37,11.38,64623.0,11.3039,11.3138,11.2939,11.3039,64623.0
2020-01-14 11:00:00,11.38,11.43,11.37,11.4,155733.0,11.3039,11.3535,11.2939,11.3237,155733.0
2020-01-14 11:05:00,11.4,11.4,11.38,11.38,36295.0,11.3237,11.3237,11.3039,11.3039,36295.0
2020-01-14 11:10:00,11.38,11.39,11.35,11.36,40861.0,11.3039,11.3138,11.2741,11.284,40861.0
2020-01-14 11:15:00,11.36,11.39,11.36,11.38,40960.0,11.284,11.3138,11.284,11.3039,40960.0
2020-01-14 11:20:00,11.38,11.41,11.38,11.4,69117.0,11.3039,11.3337,11.3039,11.3237,69117.0
2020-01-14 11:25:00,11.4,11.4,11.39,11.4,17286.0,11.3237,11.3237,11.3138,11.3237,17286.0
2020-01-14 11:30:00,11.4,11.4,11.39,11.4,26116.0,11.3237,11.3237,11.3138,11.3237,26116.0
2020-01-14 11:35:00,11.4,11.44,11.39,11.43,591673.0,11.3237,11.3635,11.3138,11.3535,591673.0
2020-01-14 11:40:00,11.43,11.46,11.42,11.45,75937.0,11.3535,11.3833,11.3436,11.3734,75937.0
2020-01-14 11:45:00,11.45,11.53,11.44,11.51,252793.0,11.3734,11.4529,11.3635,11.433,252793.0
2020-01-14 11:50:00,11.51,11.52,11.45,11.5,91557.0,11.433,11.4429,11.3734,11.4231,91557.0
2020-01-14 11:55:00,11.5,11.55,11.49,11.53,75910.0,11.4231,11.4727,11.4131,11.4529,75910.0
2020-01-14 12:00:00,11.53,11.63,11.52,11.63,387082.0,11.4529,11.5522,11.4429,11.5522,387082.0
2020-01-14 12:05:00,11.63,11.73,11.62,11.7,310377.0,11.5522,11.6515,11.5423,11.6217,310377.0
2020-01-14 12:10:00,11.7,11.75,11.69,11.72,216795.0,11.6217,11.6714,11.6118,11.6416,216795.0
2020-01-14 12:15:00,11.71,11.72,11.63,11.67,93107.0,11.6317,11.6416,11.5522,11.5919,93107.0
2020-01-14 12:20:00,11.66,11.87,11.66,11.86,357638.0,11.582,11.7906,11.582,11.7807,357638.0
2020-01-14 12:25:00,11.87,11.88,11.74,11.77,157550.0,11.7906,11.8005,11.6615,11.6913,157550.0
2020-01-14 12:30:00,11.77,11.88,11.76,11.85,139913.0,11.6913,11.8005,11.6813,11.7707,139913.0
2020-01-14 12:35:00,11.85,11.86,11.8,11.81,74261.0,11.7707,11.7807,11.7211,11.731,74261.0
2020-01-14 12:40:00,11.81,11.85,11.77,11.77,162370.0,11.731,11.7707,11.6913,11.6913,162370.0
2020-01-14 12:45:00,11.77,11.81,11.76,11.79,86380.0,11.6913,11.731,11.6813,11.7111,86380.0
2020-01-14 12:50:00,11.8,11.9,11.78,11.89,189462.0,11.7211,11.8204,11.7012,11.8105,189462.0
2020-01-14 12:55:00,11.88,11.94,11.88,11.92,172036.0,11.8005,11.8601,11.8005,11.8403,172036.0
2020-01-14 13:00:00,11.91,11.94,11.9,11.91,149744.0,11.8303,11.8601,11.8204,11.8303,149744.0
2020-01-14 13:05:00,11.91,11.91,11.77,11.77,95743.0,11.8303,11.8303,11.6913,11.6913,95743.0
2020-01-14 13:10:00,11.78,11.84,11.74,11.78,205595.0,11.7012,11.7608,11.6615,11.7012,205595.0
2020-01-14 13:15:00,11.78,11.79,11.76,11.77,77034.0,11.7012,11.7111,11.6813,11.6913,77034.0
2020-01-14 13:20:00,11.77,11.77,11.71,11.75,117123.0,11.6913,11.6913,11.6317,11.6714,117123.0
2020-01-14 13:25:00,11.75,11.76,11.73,11.75,77799.0,11.6714,11.6813,11.6515,11.6714,77799.0
2020-01-14 13:30:00,11.74,11.85,11.74,11.81,99966.0,11.6615,11.7707,11.6615,11.731,99966.0
2020-01-14 13:35:00,11.8,11.82,11.73,11.81,69222.0,11.7211,11.7409,11.6515,11.731,69222.0
2020-01-14 13:40:00,11.82,11.87,11.78,11.87,92184.0,11.7409,11.7906,11.7012,11.7906,92184.0
2020-01-14 13:45:00,11.87,11.94,11.86,11.93,172683.0,11.7906,11.8601,11.7807,11.8502,172683.0
2020-01-14 13:50:00,11.93,11.94,11.89,11.9,113165.0,11.8502,11.8601,11.8105,11.8204,113165.0
2020-01-14 13:55:00,11.91,11.96,11.9,11.96,121949.0,11.8303,11.88,11.8204,11.88,121949.0
2020-01-14 14:00:00,11.95,12.0,11.92,12.0,460215.0,11.8701,11.9197,11.8403,11.9197,460215.0
2020-01-14 14:05:00,12.0,12.27,11.99,12.02,1528703.0,11.9197,12.1879,11.9098,11.9396,1528703.0
2020-01-14 14:10:00,12.02,12.1,11.89,12.04,548467.0,11.9396,12.019,11.8105,11.9594,548467.0
2020-01-14 14:15:00,12.04,12.09,12.03,12.06,150867.0,11.9594,12.0091,11.9495,11.9793,150867.0
2020-01-14 14:20:00,12.06,12.07,11.95,11.97,149466.0,11.9793,11.9892,11.8701,11.8899,149466.0
2020-01-14 14:25:00,11.96,11.97,11.91,11.93,137818.0,11.88,11.8899,11.8303,11.8502,137818.0
2020-01-14 14:30:00,11.92,12.09,11.91,12.09,124480.0,11.8403,12.0091,11.8303,12.0091,124480.0
2020-01-14 14:35:00,12.09,12.1,12.02,12.06,200906.0,12.0091,12.019,11.9396,11.9793,200906.0
2020-01-14 14:40:00,12.07,12.07,11.97,12.02,123228.0,11.9892,11.9892,11.8899,11.9396,123228.0
2020-01-14 14:45:00,12.03,12.17,11.83,12.13,638793.0,11.9495,12.0886,11.7509,12.0488,638793.0
2020-01-14 14:50:00,12.14,12.31,11.77,11.99,1145450.0,12.0588,12.2276,11.6913,11.9098,1145450.0
2020-01-14 14:55:00,11.98,12.0,11.93,12.0,146979.0,11.8999,11.9197,11.8502,11.9197,146979.0
2020-01-14 15:00:00,11.99,12.02,11.94,11.95,370355.0,11.9098,11.9396,11.8601,11.8701,370355.0
2020-01-14 15:05:00,11.96,11.99,11.95,11.98,129650.0,11.88,11.9098,11.8701,11.8999,129650.0
2020-01-14 15:10:00,11.97,12.11,11.97,12.02,1396957.0,11.8899,12.029,11.8899,11.9396,1396957.0
2020-01-14 15:15:00,12.01,12.04,11.96,11.97,539098.0,11.9297,11.9594,11.88,11.8899,539098.0
2020-01-14 15:20:00,11.98,12.0,11.97,12.0,185229.0,11.8999,11.9197,11.8899,11.9197,185229.0
2020-01-14 15:25:00,12.0,12.03,11.97,12.03,183541.0,11.9197,11.9495,11.8899,11.9495,183541.0
2020-01-14 15:30:00,12.03,12.08,12.0,12.03,976397.0,11.9495,11.9992,11.9197,11.9495,976397.0
2020-01-14 15:35:00,12.03,12.06,12.0,12.03,424212.0,11.9495,11.9793,11.9197,11.9495,424212.0
2020-01-14 15:40:00,12.05,12.05,12.02,12.03,619399.0,11.9694,11.9694,11.9396,11.9495,619399.0
2020-01-14 15:45:00,12.02,12.03,11.98,12.01,1144248.0,11.9396,11.9495,11.8999,11.9297,1144248.0
2020-01-14 15:50:00,12.0,12.02,11.95,11.96,1188726.0,11.9197,11.9396,11.8701,11.88,1188726.0
2020-01-14 15:55:00,11.96,12.03,11.9,11.9,2451828.0,11.88,11.9495,11.8204,11.8204,2451828.0
2020-01-15 09:30:00,12.57,12.94,12.53,12.88,1391126.0,12.4859,12.8534,12.4462,12.7938,1391126.0
2020-01-15 09:35:00,12.89,13.28,12.88,13.07,1698309.0,12.8038,13.1912,12.7938,12.9826,1698309.0
2020-01-15 09:40:00,13.07,13.09,12.69,12.78,961476.0,12.9826,13.0024,12.6051,12.6945,961476.0
2020-01-15 09:45:00,12.78,12.88,12.63,12.63,597716.0,12.6945,12.7938,12.5455,12.5455,597716.0
2020-01-15 09:50:00,12.63,12.81,12.62,12.64,516323.0,12.5455,12.7243,12.5356,12.5554,516323.0
2020-01-15 09:55:00,12.63,12.76,12.63,12.68,350874.0,12.5455,12.6746,12.5455,12.5952,350874.0
2020-01-15 10:00:00,12.68,12.8,12.67,12.77,332503.0,12.5952,12.7144,12.5852,12.6846,332503.0
2020-01-15 10:05:00,12.77,12.94,12.75,12.93,328215.0,12.6846,12.8534,12.6647,12.8435,328215.0
2020-01-15 10:10:00,12.93,13.0,12.85,12.92,384729.0,12.8435,12.913,12.764,12.8336,384729.0
2020-01-15 10:15:00,12.91,12.95,12.78,12.81,283755.0,12.8236,12.8634,12.6945,12.7243,283755.0
2020-01-15 10:20:00,12.81,12.81,12.64,12.65,394374.0,12.7243,12.7243,12.5554,12.5654,394374.0
2020-01-15 10:25:00,12.64,12.65,12.53,12.6,772931.0,12.5554,12.5654,12.4462,12.5157,772931.0
2020-01-15 10:30:00,12.6,12.6,12.53,12.58,327718.0,12.5157,12.5157,12.4462,12.4958,327718.0
2020-01-15 10:35:00,12.58,12.72,12.44,12.65,729268.0,12.4958,12.6349,12.3568,12.5654,729268.0
2020-01-15 10:40:00,12.64,12.71,12.61,12.67,551636.0,12.5554,12.625,12.5256,12.5852,551636.0
2020-01-15 10:45:00,12.67,12.68,12.55,12.64,114389.0,12.5852,12.5952,12.466,12.5554,114389.0
2020-01-15 10:50:00,12.64,12.69,12.63,12.67,121843.0,12.5554,12.6051,12.5455,12.5852,121843.0
2020-01-15 10:55:00,12.67,12.69,12.64,12.65,105317.0,12.5852,12.6051,12.5554,12.5654,105317.0
2020-01-15 11:00:00,12.65,12.7,12.6,12.66,347512.0,12.5654,12.615,12.5157,12.5753,347512.0
2020-01-15 11:05:00,12.65,12.75,12.63,12.74,252473.0,12.5654,12.6647,12.5455,12.6548,252473.0
2020-01-15 11:10:00,12.74,12.75,12.59,12.62,301359.0,12.6548,12.6647,12.5058,12.5356,301359.0
2020-01-15 11:15:00,12.61,12.71,12.6,12.67,190979.0,12.5256,12.625,12.5157,12.5852,190979.0
2020-01-15 11:20:00,12.67,12.72,12.66,12.7,138359.0,12.5852,12.6349,12.5753,12.615,138359.0
2020-01-15 11:25:00,12.7,12.75,12.68,12.74,224230.0,12.615,12.6647,12.5952,12.6548,224230.0
2020-01-15 11:30:00,12.73,12.75,12.67,12.7,177024.0,12.6448,12.6647,12.5852,12.615,177024.0
2020-01-15 11:35:00,12.7,12.74,12.66,12.74,111429.0,12.615,12.6548,12.5753,12.6548,111429.0
2020-01-15 11:40:00,12.74,12.82,12.74,12.78,158782.0,12.6548,12.7342,12.6548,12.6945,158782.0
2020-01-15 11:45:00,12.78,12.8,12.71,12.75,82140.0,12.6945,12.7144,12.625,12.6647,82140.0
2020-01-15 11:50:00,12.74,12.77,12.71,12.73,76031.0,12.6548,12.6846,12.625,12.6448,76031.0
2020-01-15 11:55:00,12.73,12.76,12.67,12.68,98221.0,12.6448,12.6746,12.5852,12.5952,98221.0
2020-01-15 12:00:00,12.68,12.7,12.67,12.69,55446.0,12.5952,12.615,12.5852,12.6051,55446.0
2020-01-15 12:05:00,12.69,12.71,12.68,12.69,38607.0,12.6051,12.625,12.5952,12.6051,38607.0
2020-01-15 12:10:00,12.69,12.75,12.68,12.75,88510.0,12.6051,12.6647,12.5952,12.6647,88510.0
2020-01-15 12:15:00,12.75,12.79,12.71,12.71,137444.0,12.6647,12.7044,12.625,12.625,137444.0
2020-01-15 12:20:00,12.72,12.82,12.72,12.82,87829.0,12.6349,12.7342,12.6349,12.7342,87829.0
2020-01-15 12:25:00,12.82,12.88,12.8,12.82,183509.0,12.7342,12.7938,12.7144,12.7342,183509.0
2020-01-15 12:30:00,12.82,12.86,12.76,12.86,159962.0,12.7342,12.774,12.6746,12.774,159962.0
2020-01-15 12:35:00,12.86,12.94,12.85,12.92,218500.0,12.774,12.8534,12.764,12.8336,218500.0
2020-01-15 12:40:00,12.92,12.97,12.9,12.92,216362.0,12.8336,12.8832,12.8137,12.8336,216362.0
2020-01-15 12:45:00,12.91,12.94,12.8,12.83,307792.0,12.8236,12.8534,12.7144,12.7442,307792.0
2020-01-15 12:50:00,12.84,12.85,12.79,12.83,114915.0,12.7541,12.764,12.7044,12.7442,114915.0
2020-01-15 12:55:00,12.83,12.84,12.76,12.81,124455.0,12.7442,12.7541,12.6746,12.7243,124455.0
2020-01-15 13:00:00,12.81,12.81,12.76,12.77,70114.0,12.7243,12.7243,12.6746,12.6846,70114.0
2020-01-15 13:05:00,12.77,12.77,12.71,12.72,81904.0,12.6846,12.6846,12.625,12.6349,81904.0
2020-01-15 13:10:00,12.71,12.72,12.65,12.71,136472.0,12.625,12.6349,12.5654,12.625,136472.0
2020-01-15 13:15:00,12.71,12.75,12.68,12.73,112705.0,12.625,12.6647,12.5952,12.6448,112705.0
2020-01-15 13:20:00,12.73,12.73,12.64,12.66,91964.0,12.6448,12.6448,12.5554,12.5753,91964.0
2020-01-15 13:25:00,12.66,12.66,12.62,12.63,68454.0,12.5753,12.5753,12.5356,12.5455,68454.0
2020-01-15 13:30:00,12.63,12.69,12.62,12.68,120364.0,12.5455,12.6051,12.5356,12.5952,120364.0
2020-01-15 13:35:00,12.69,12.7,12.65,12.68,83035.0,12.6051,12.615,12.5654,12.5952,83035.0
2020-01-15 13:40:00,12.68,12.77,12.68,12.77,122444.0,12.5952,12.6846,12.5952,12.6846,122444.0
2020-01-15 13:45:00,12.77,12.77,12.74,12.75,51446.0,12.6846,12.6846,12.6548,12.6647,51446.0
2020-01-15 13:50:00,12.75,12.8,12.73,12.74,80385.0,12.6647,12.7144,12.6448,12.6548,80385.0
2020-01-15 13:55:00,12.74,12.74,12.66,12.68,319833.0,12.6548,12.6548,12.5753,12.5952,319833.0
2020-01-15 14:00:00,12.68,12.69,12.63,12.63,66921.0,12.5952,12.6051,12.5455,12.5455,66921.0
2020-01-15 14:05:00,12.63,12.66,12.58,12.59,103624.0,12.5455,12.5753,12.4958,12.5058,103624.0
2020-01-15 14:10:00,12.59,12.64,12.58,12.64,67870.0,12.5058,12.5554,12.4958,12.5554,67870.0
2020-01-15 14:15:00,12.63,12.64,12.6,12.61,53793.0,12.5455,12.5554,12.5157,12.5256,53793.0
2020-01-15 14:20:00,12.62,12.62,12.55,12.55,175590.0,12.5356,12.5356,12.466,12.466,175590.0
2020-01-15 14:25:00,12.55,12.57,12.55,12.57,43001.0,12.466,12.4859,12.466,12.4859,43001.0
2020-01-15 14:30:00,12.57,12.58,12.51,12.52,156194.0,12.4859,12.4958,12.4263,12.4362,156194.0
2020-01-15 14:35:00,12.52,12.55,12.47,12.54,247447.0,12.4362,12.466,12.3866,12.4561,247447.0
2020-01-15 14:40:00,12.54,12.55,12.48,12.49,127206.0,12.4561,12.466,12.3965,12.4064,127206.0
2020-01-15 14:45:00,12.49,12.51,12.48,12.51,70317.0,12.4064,12.4263,12.3965,12.4263,70317.0
2020-01-15 14:50:00,12.51,12.51,12.48,12.51,111128.0,12.4263,12.4263,12.3965,12.4263,111128.0
2020-01-15 14:55:00,12.5,12.53,12.5,12.5,74109.0,12.4164,12.4462,12.4164,12.4164,74109.0
2020-01-15 15:00:00,12.51,12.51,12.48,12.49,104288.0,12.4263,12.4263,12.3965,12.4064,104288.0
2020-01-15 15:05:00,12.49,12.54,12.49,12.51,94097.0,12.4064,12.4561,12.4064,12.4263,94097.0
2020-01-15 15:10:00,12.51,12.51,12.48,12.49,97372.0,12.4263,12.4263,12.3965,12.4064,97372.0
2020-01-15 15:15:00,12.49,12.51,12.48,12.5,100707.0,12.4064,12.4263,12.3965,12.4164,100707.0
2020-01-15 15:20:00,12.51,12.52,12.5,12.51,66332.0,12.4263,12.4362,12.4164,12.4263,66332.0
2020-01-15 15:25:00,12.51,12.55,12.49,12.5,142555.0,12.4263,12.466,12.4064,12.4164,142555.0
2020-01-15 15:30:00,12.5,12.52,12.48,12.48,139021.0,12.4164,12.4362,12.3965,12.3965,139021.0
2020-01-15 15:35:00,12.49,12.52,12.48,12.51,111449.0,12.4064,12.4362,12.3965,12.4263,111449.0
2020-01-15 15:40:00,12.52,12.6,12.51,12.6,176772.0,12.4362,12.5157,12.4263,12.5157,176772.0
2020-01-15 15:45:00,12.6,12.68,12.58,12.66,278245.0,12.5157,12.5952,12.4958,12.5753,278245.0
2020-01-15 15:50:00,12.66,12.71,12.65,12.68,286936.0,12.5753,12.625,12.5654,12.5952,286936.0
2020-01-15 15:55:00,12.68,12.76,12.66,12.75,666132.0,12.5952,12.6746,12.5753,12.6647,666132.0
2020-01-16 09:30:00,12.58,12.78,12.53,12.62,316012.0,12.4958,12.6945,12.4462,12.5356,316012.0
2020-01-16 09:35:00,12.64,12.78,12.62,12.75,167383.0,12.5554,12.6945,12.5356,12.6647,167383.0
2020-01-16 09:40:00,12.75,12.82,12.73,12.81,146368.0,12.6647,12.7342,12.6448,12.7243,146368.0
2020-01-16 09:45:00,12.82,12.85,12.71,12.77,195299.0,12.7342,12.764,12.625,12.6846,195299.0
2020-01-16 09:50:00,12.78,12.82,12.76,12.81,133998.0,12.6945,12.7342,12.6746,12.7243,133998.0
2020-01-16 09:55:00,12.8,12.94,12.78,12.91,239610.0,12.7144,12.8534,12.6945,12.8236,239610.0
2020-01-16 10:00:00,12.9,12.97,12.81,12.88,208980.0,12.8137,12.8832,12.7243,12.7938,208980.0
2020-01-16 10:05:00,12.87,12.91,12.84,12.86,201429.0,12.7839,12.8236,12.7541,12.774,201429.0
2020-01-16 10:10:00,12.86,12.86,12.79,12.83,135214.0,12.774,12.774,12.7044,12.7442,135214.0
2020-01-16 10:15:00,12.83,12.84,12.72,12.74,129127.0,12.7442,12.7541,12.6349,12.6548,129127.0
2020-01-16 10:20:00,12.75,12.76,12.69,12.7,168036.0,12.6647,12.6746,12.6051,12.615,168036.0
2020-01-16 10:25:00,12.7,12.72,12.61,12.61,130591.0,12.615,12.6349,12.5256,12.5256,130591.0
2020-01-16 10:30:00,12.62,12.77,12.61,12.74,166040.0,12.5356,12.6846,12.5256,12.6548,166040.0
2020-01-16 10:35:00,12.74,12.8,12.71,12.72,97248.0,12.6548,12.7144,12.625,12.6349,97248.0
2020-01-16 10:40:00,12.73,12.74,12.71,12.72,29561.0,12.6448,12.6548,12.625,12.6349,29561.0
2020-01-16 10:45:00,12.72,12.77,12.68,12.68,70853.0,12.6349,12.6846,12.5952,12.5952,70853.0
2020-01-16 10:50:00,12.68,12.69,12.62,12.64,135092.0,12.5952,12.6051,12.5356,12.5554,135092.0
2020-01-16 10:55:00,12.64,12.7,12.6,12.7,82960.0,12.5554,12.615,12.5157,12.615,82960.0
2020-01-16 11:00:00,12.7,12.7,12.65,12.67,63918.0,12.615,12.615,12.5654,12.5852,63918.0
2020-01-16 11:05:00,12.67,12.69,12.65,12.66,49009.0,12.5852,12.6051,12.5654,12.5753,49009.0
2020-01-16 11:10:00,12.67,12.7,12.66,12.69,48367.0,12.5852,12.615,12.5753,12.6051,48367.0
2020-01-16 11:15:00,12.69,12.69,12.65,12.66,78743.0,12.6051,12.6051,12.5654,12.5753,78743.0
2020-01-16 11:20:00,12.66,12.66,12.64,12.66,37575.0,12.5753,12.5753,12.5554,12.5753,37575.0
2020-01-16 11:25:00,12.66,12.74,12.65,12.73,58969.0,12.5753,12.6548,12.5654,12.6448,58969.0
2020-01-16 11:30:00,12.73,12.77,12.71,12.75,83594.0,12.6448,12.6846,12.625,12.6647,83594.0
2020-01-16 11:35:00,12.75,12.75,12.71,12.71,58608.0,12.6647,12.6647,12.625,12.625,58608.0
2020-01-16 11:40:00,12.71,12.72,12.65,12.65,89436.0,12.625,12.6349,12.5654,12.5654,89436.0
2020-01-16 11:45:00,12.65,12.69,12.62,12.69,93935.0,12.5654,12.6051,12.5356,12.6051,93935.0
2020-01-16 11:50:00,12.7,12.73,12.69,12.73,47954.0,12.615,12.6448,12.6051,12.6448,47954.0
2020-01-16 11:55:00,12.73,12.75,12.71,12.72,46504.0,12.6448,12.6647,12.625,12.6349,46504.0
2020-01-16 12:00:00,12.71,12.75,12.7,12.74,42723.0,12.625,12.6647,12.615,12.6548,42723.0
2020-01-16 12:05:00,12.73,12.74,12.7,12.72,39254.0,12.6448,12.6548,12.615,12.6349,39254.0
2020-01-16 12:10:00,12.72,12.73,12.64,12.66,108233.0,12.6349,12.6448,12.5554,12.5753,108233.0
2020-01-16 12:15:00,12.66,12.71,12.64,12.7,36593.0,12.5753,12.625,12.5554,12.615,36593.0
2020-01-16 12:20:00,12.71,12.71,12.67,12.69,26845.0,12.625,12.625,12.5852,12.6051,26845.0
2020-01-16 12:25:00,12.69,12.69,12.66,12.68,31066.0,12.6051,12.6051,12.5753,12.5952,31066.0
2020-01-16 12:30:00,12.68,12.7,12.67,12.7,31102.0,12.5952,12.615,12.5852,12.615,31102.0
2020-01-16 12:35:00,12.7,12.7,12.65,12.67,54900.0,12.615,12.615,12.5654,12.5852,54900.0
2020-01-16 12:40:00,12.66,12.69,12.61,12.62,77482.0,12.5753,12.6051,12.5256,12.5356,77482.0
2020-01-16 12:45:00,12.62,12.65,12.61,12.62,50982.0,12.5356,12.5654,12.5256,12.5356,50982.0
2020-01-16 12:50:00,12.61,12.64,12.61,12.62,41761.0,12.5256,12.5554,12.5256,12.5356,41761.0
2020-01-16 12:55:00,12.63,12.65,12.62,12.63,41426.0,12.5455,12.5654,12.5356,12.5455,41426.0
2020-01-16 13:00:00,12.62,12.63,12.6,12.61,77214.0,12.5356,12.5455,12.5157,12.5256,77214.0
2020-01-16 13:05:00,12.61,12.63,12.61,12.63,38697.0,12.5256,12.5455,12.5256,12.5455,38697.0
2020-01-16 13:10:00,12.63,12.63,12.55,12.56,134056.0,12.5455,12.5455,12.466,12.476,134056.0
2020-01-16 13:15:00,12.55,12.58,12.53,12.56,89572.0,12.466,12.4958,12.4462,12.476,89572.0
2020-01-16 13:20:00,12.55,12.6,12.55,12.59,49564.0,12.466,12.5157,12.466,12.5058,49564.0
2020-01-16 13:25:00,12.59,12.59,12.54,12.54,51697.0,12.5058,12.5058,12.4561,12.4561,51697.0
2020-01-16 13:30:00,12.54,12.55,12.46,12.54,241011.0,12.4561,12.466,12.3766,12.4561,241011.0
2020-01-16 13:35:00,12.55,12.6,12.55,12.57,54622.0,12.466,12.5157,12.466,12.4859,54622.0
2020-01-16 13:40:00,12.57,12.58,12.56,12.57,19089.0,12.4859,12.4958,12.476,12.4859,19089.0
2020-01-16 13:45:00,12.58,12.59,12.57,12.59,20525.0,12.4958,12.5058,12.4859,12.5058,20525.0
2020-01-16 13:50:00,12.59,12.64,12.58,12.62,66476.0,12.5058,12.5554,12.4958,12.5356,66476.0
2020-01-16 13:55:00,12.62,12.62,12.59,12.6,34091.0,12.5356,12.5356,12.5058,12.5157,34091.0
2020-01-16 14:00:00,12.59,12.6,12.58,12.59,28264.0,12.5058,12.5157,12.4958,12.5058,28264.0
2020-01-16 14:05:00,12.58,12.6,12.58,12.6,49985.0,12.4958,12.5157,12.4958,12.5157,49985.0
2020-01-16 14:10:00,12.59,12.6,12.58,12.6,22686.0,12.5058,12.5157,12.4958,12.5157,22686.0
2020-01-16 14:15:00,12.6,12.61,12.59,12.59,67127.0,12.5157,12.5256,12.5058,12.5058,67127.0
2020-01-16 14:20:00,12.59,12.61,12.59,12.61,25128.0,12.5058,12.5256,12.5058,12.5256,25128.0
2020-01-16 14:25:00,12.61,12.61,12.6,12.61,29432.0,12.5256,12.5256,12.5157,12.5256,29432.0
2020-01-16 14:30:00,12.61,12.66,12.6,12.63,114106.0,12.5256,12.5753,12.5157,12.5455,114106.0
2020-01-16 14:35:00,12.63,12.69,12.63,12.68,46050.0,12.5455,12.6051,12.5455,12.5952,46050.0
2020-01-16 14:40:00,12.68,12.71,12.67,12.68,56944.0,12.5952,12.625,12.5852,12.5952,56944.0
2020-01-16 14:45:00,12.68,12.68,12.67,12.67,23987.0,12.5952,12.5952,12.5852,12.5852,23987.0
2020-01-16 14:50:00,12.67,12.68,12.65,12.66,42067.0,12.5852,12.5952,12.5654,12.5753,42067.0
2020-01-16 14:55:00,12.66,12.68,12.65,12.66,51232.0,12.5753,12.5952,12.5654,12.5753,51232.0
2020-01-16 15:00:00,12.66,12.67,12.65,12.66,24473.0,12.5753,12.5852,12.5654,12.5753,24473.0
2020-01-16 15:05:00,12.67,12.69,12.66,12.68,39126.0,12.5852,12.6051,12.5753,12.5952,39126.0
2020-01-16 15:10:00,12.68,12.68,12.66,12.67,29736.0,12.5952,12.5952,12.5753,12.5852,29736.0
2020-01-16 15:15:00,12.67,12.67,12.66,12.67,25781.0,12.5852,12.5852,12.5753,12.5852,25781.0
2020-01-16 15:20:00,12.67,12.67,12.62,12.63,109023.0,12.5852,12.5852,12.5356,12.5455,109023.0
2020-01-16 15:25:00,12.63,12.64,12.61,12.62,34420.0,12.5455,12.5554,12.5256,12.5356,34420.0
2020-01-16 15:30:00,12.62,12.63,12.61,12.62,53609.0,12.5356,12.5455,12.5256,12.5356,53609.0
2020-01-16 15:35:00,12.63,12.64,12.61,12.64,58702.0,12.5455,12.5554,12.5256,12.5554,58702.0
2020-01-16 15:40:00,12.64,12.65,12.63,12.64,38181.0,12.5554,12.5654,12.5455,12.5554,38181.0
2020-01-16 15:45:00,12.64,12.65,12.63,12.63,103559.0,12.5554,12.5654,12.5455,12.5455,103559.0
2020-01-16 15:50:00,12.63,12.7,12.62,12.69,231710.0,12.5455,12.615,12.5356,12.6051,231710.0
2020-01-16 15:55:00,12.69,12.71,12.63,12.64,372983.0,12.6051,12.625,12.5455,12.5554,372983.0
2020-01-17 09:30:00,12.63,12.82,12.63,12.77,132708.0,12.5455,12.7342,12.5455,12.6846,132708.0
2020-01-17 09:35:00,12.76,12.87,12.75,12.86,120705.0,12.6746,12.7839,12.6647,12.774,120705.0
2020-01-17 09:40:00,12.86,12.9,12.84,12.86,135096.0,12.774,12.8137,12.7541,12.774,135096.0
2020-01-17 09:45:00,12.85,12.87,12.78,12.83,190859.0,12.764,12.7839,12.6945,12.7442,190859.0
2020-01-17 09:50:00,12.84,13.04,12.83,13.01,385229.0,12.7541,12.9528,12.7442,12.923,385229.0
2020-01-17 09:55:00,13.0,13.11,12.9,13.0,387579.0,12.913,13.0223,12.8137,12.913,387579.0
2020-01-17 10:00:00,13.0,13.05,12.94,12.95,219911.0,12.913,12.9627,12.8534,12.8634,219911.0
2020-01-17 10:05:00,12.94,12.96,12.86,12.93,222309.0,12.8534,12.8733,12.774,12.8435,222309.0
2020-01-17 10:10:00,12.94,12.97,12.93,12.95,112334.0,12.8534,12.8832,12.8435,12.8634,112334.0
2020-01-17 10:15:00,12.95,12.95,12.92,12.95,77568.0,12.8634,12.8634,12.8336,12.8634,77568.0
2020-01-17 10:20:00,12.95,13.02,12.92,12.93,126576.0,12.8634,12.9329,12.8336,12.8435,126576.0
2020-01-17 10:25:00,12.93,12.99,12.88,12.9,173477.0,12.8435,12.9031,12.7938,12.8137,173477.0
2020-01-17 10:30:00,12.89,13.02,12.85,13.02,153821.0,12.8038,12.9329,12.764,12.9329,153821.0
2020-01-17 10:35:00,13.03,13.05,12.98,13.04,163193.0,12.9428,12.9627,12.8932,12.9528,163193.0
2020-01-17 10:40:00,13.04,13.13,13.03,13.13,217905.0,12.9528,13.0422,12.9428,13.0422,217905.0
2020-01-17 10:45:00,13.13,13.17,13.09,13.09,185699.0,13.0422,13.0819,13.0024,13.0024,185699.0
2020-01-17 10:50:00,13.08,13.09,13.01,13.05,162012.0,12.9925,13.0024,12.923,12.9627,162012.0
2020-01-17 10:55:00,13.05,13.09,13.0,13.06,131932.0,12.9627,13.0024,12.913,12.9726,131932.0
2020-01-17 11:00:00,13.07,13.12,13.06,13.1,93293.0,12.9826,13.0322,12.9726,13.0124,93293.0
2020-01-17 11:05:00,13.1,13.1,13.0,13.03,133922.0,13.0124,13.0124,12.913,12.9428,133922.0
2020-01-17 11:10:00,13.03,13.04,13.0,13.02,121631.0,12.9428,12.9528,12.913,12.9329,121631.0
2020-01-17 11:15:00,13.02,13.02,12.93,13.0,331722.0,12.9329,12.9329,12.8435,12.913,331722.0
2020-01-17 11:20:00,13.0,13.02,12.97,13.02,55260.0,12.913,12.9329,12.8832,12.9329,55260.0
2020-01-17 11:25:00,13.02,13.03,12.99,12.99,52931.0,12.9329,12.9428,12.9031,12.9031,52931.0
2020-01-17 11:30:00,12.99,13.03,12.96,13.01,91391.0,12.9031,12.9428,12.8733,12.923,91391.0
2020-01-17 11:35:00,13.01,13.01,12.98,12.99,44589.0,12.923,12.923,12.8932,12.9031,44589.0
2020-01-17 11:40:00,12.99,13.0,12.98,12.99,32385.0,12.9031,12.913,12.8932,12.9031,32385.0
2020-01-17 11:45:00,12.99,13.01,12.97,12.98,64951.0,12.9031,12.923,12.8832,12.8932,64951.0
2020-01-17 11:50:00,12.99,13.0,12.98,13.0,39144.0,12.9031,12.913,12.8932,12.913,39144.0
2020-01-17 11:55:00,13.0,13.01,12.99,13.01,23894.0,12.913,12.923,12.9031,12.923,23894.0
2020-01-17 12:00:00,13.01,13.01,12.97,13.0,41985.0,12.923,12.923,12.8832,12.913,41985.0
2020-01-17 12:05:00,13.0,13.01,13.0,13.01,27292.0,12.913,12.923,12.913,12.923,27292.0
2020-01-17 12:10:00,13.0,13.01,13.0,13.0,21411.0,12.913,12.923,12.913,12.913,21411.0
2020-01-17 12:15:00,13.0,13.02,13.0,13.02,30262.0,12.913,12.9329,12.913,12.9329,30262.0
2020-01-17 12:20:00,13.02,13.08,13.01,13.04,103219.0,12.9329,12.9925,12.923,12.9528,103219.0
2020-01-17 12:25:00,13.03,13.05,13.0,13.0,49145.0,12.9428,12.9627,12.913,12.913,49145.0
2020-01-17 12:30:00,13.01,13.03,12.99,13.03,94300.0,12.923,12.9428,12.9031,12.9428,94300.0
2020-01-17 12:35:00,13.03,13.05,12.99,13.0,66008.0,12.9428,12.9627,12.9031,12.913,66008.0
2020-01-17 12:40:00,13.0,13.02,12.99,13.0,34847.0,12.913,12.9329,12.9031,12.913,34847.0
2020-01-17 12:45:00,13.01,13.01,12.99,13.0,19766.0,12.923,12.923,12.9031,12.913,19766.0
2020-01-17 12:50:00,13.0,13.01,12.99,12.99,34685.0,12.913,12.923,12.9031,12.9031,34685.0
2020-01-17 12:55:00,13.0,13.0,12.97,12.99,54203.0,12.913,12.913,12.8832,12.9031,54203.0
2020-01-17 13:00:00,12.99,13.0,12.98,12.98,42967.0,12.9031,12.913,12.8932,12.8932,42967.0
2020-01-17 13:05:00,12.99,13.0,12.98,13.0,19668.0,12.9031,12.913,12.8932,12.913,19668.0
2020-01-17 13:10:00,12.99,13.0,12.97,12.99,59952.0,12.9031,12.913,12.8832,12.9031,59952.0
2020-01-17 13:15:00,13.0,13.0,12.98,13.0,70409.0,12.913,12.913,12.8932,12.913,70409.0
2020-01-17 13:20:00,12.99,13.0,12.96,12.96,42835.0,12.9031,12.913,12.8733,12.8733,42835.0
2020-01-17 13:25:00,12.96,12.97,12.91,12.91,64800.0,12.8733,12.8832,12.8236,12.8236,64800.0
2020-01-17 13:30:00,12.91,12.93,12.91,12.93,33956.0,12.8236,12.8435,12.8236,12.8435,33956.0
2020-01-17 13:35:00,12.93,12.98,12.93,12.98,34886.0,12.8435,12.8932,12.8435,12.8932,34886.0
2020-01-17 13:40:00,12.97,12.98,12.97,12.98,27522.0,12.8832,12.8932,12.8832,12.8932,27522.0
2020-01-17 13:45:00,12.98,13.0,12.96,12.98,63647.0,12.8932,12.913,12.8733,12.8932,63647.0
2020-01-17 13:50:00,12.98,13.0,12.97,13.0,16007.0,12.8932,12.913,12.8832,12.913,16007.0
2020-01-17 13:55:00,13.0,13.0,12.97,12.98,35480.0,12.913,12.913,12.8832,12.8932,35480.0
2020-01-17 14:00:00,12.98,13.0,12.97,12.99,48430.0,12.8932,12.913,12.8832,12.9031,48430.0
2020-01-17 14:05:00,12.98,13.0,12.98,12.99,27947.0,12.8932,12.913,12.8932,12.9031,27947.0
2020-01-17 14:10:00,12.99,13.0,12.98,13.0,35700.0,12.9031,12.913,12.8932,12.913,35700.0
2020-01-17 14:15:00,13.0,13.01,12.99,13.01,98082.0,12.913,12.923,12.9031,12.923,98082.0
2020-01-17 14:20:00,13.01,13.01,12.98,12.99,63460.0,12.923,12.923,12.8932,12.9031,63460.0
2020-01-17 14:25:00,12.99,12.99,12.98,12.99,29063.0,12.9031,12.9031,12.8932,12.9031,29063.0
2020-01-17 14:30:00,12.98,13.0,12.98,13.0,76494.0,12.8932,12.913,12.8932,12.913,76494.0
2020-01-17 14:35:00,13.0,13.0,12.99,13.0,21143.0,12.913,12.913,12.9031,12.913,21143.0
2020-01-17 14:40:00,13.0,13.0,12.99,13.0,105403.0,12.913,12.913,12.9031,12.913,105403.0
2020-01-17 14:45:00,13.0,13.01,12.99,13.0,60688.0,12.913,12.923,12.9031,12.913,60688.0
2020-01-17 14:50:00,13.0,13.0,12.99,13.0,29245.0,12.913,12.913,12.9031,12.913,29245.0
2020-01-17 14:55:00,13.0,13.02,12.99,13.02,40694.0,12.913,12.9329,12.9031,12.9329,40694.0
2020-01-17 15:00:00,13.02,13.05,13.01,13.05,127495.0,12.9329,12.9627,12.923,12.9627,127495.0
2020-01-17 15:05:00,13.05,13.05,13.02,13.03,50904.0,12.9627,12.9627,12.9329,12.9428,50904.0
2020-01-17 15:10:00,13.03,13.04,13.02,13.04,42876.0,12.9428,12.9528,12.9329,12.9528,42876.0
2020-01-17 15:15:00,13.04,13.04,13.03,13.04,70623.0,12.9528,12.9528,12.9428,12.9528,70623.0
2020-01-17 15:20:00,13.04,13.1,13.03,13.1,180876.0,12.9528,13.0124,12.9428,13.0124,180876.0
2020-01-17 15:25:00,13.1,13.19,13.09,13.15,428209.0,13.0124,13.1018,13.0024,13.062,428209.0
2020-01-17 15:30:00,13.15,13.2,13.12,13.17,332198.0,13.062,13.1117,13.0322,13.0819,332198.0
2020-01-17 15:35:00,13.17,13.18,13.12,13.15,205498.0,13.0819,13.0918,13.0322,13.062,205498.0
2020-01-17 15:40:00,13.14,13.16,13.08,13.1,135415.0,13.0521,13.072,12.9925,13.0124,135415.0
2020-01-17 15:45:00,13.1,13.15,13.09,13.14,166622.0,13.0124,13.062,13.0024,13.0521,166622.0
2020-01-17 15:50:00,13.15,13.2,13.14,13.19,334499.0,13.062,13.1117,13.0521,13.1018,334499.0
2020-01-17 15:55:00,13.18,13.2,13.07,13.08,760882.0,13.0918,13.1117,12.9826,12.9925,760882.0
2020-01-21 09:30:00,13.17,13.33,13.14,13.33,399082.0,13.0819,13.2408,13.0521,13.2408,399082.0
2020-01-21 09:35:00,13.32,13.41,13.25,13.29,278355.0,13.2309,13.3203,13.1614,13.2011,278355.0
2020-01-21 09:40:00,13.28,13.38,13.27,13.33,160513.0,13.1912,13.2905,13.1812,13.2408,160513.0
2020-01-21 09:45:00,13.34,13.48,13.32,13.48,165421.0,13.2508,13.3898,13.2309,13.3898,165421.0
2020-01-21 09:50:00,13.47,13.54,13.43,13.49,360939.0,13.3799,13.4494,13.3402,13.3997,360939.0
2020-01-21 09:55:00,13.48,13.6,13.45,13.56,335104.0,13.3898,13.509,13.36,13.4693,335104.0
2020-01-21 10:00:00,13.57,13.58,13.46,13.5,226289.0,13.4792,13.4891,13.3699,13.4097,226289.0
2020-01-21 10:05:00,13.5,13.56,13.44,13.5,183616.0,13.4097,13.4693,13.3501,13.4097,183616.0
2020-01-21 10:10:00,13.51,13.59,13.5,13.58,130007.0,13.4196,13.4991,13.4097,13.4891,130007.0
2020-01-21 10:15:00,13.57,13.58,13.54,13.55,78050.0,13.4792,13.4891,13.4494,13.4593,78050.0
2020-01-21 10:20:00,13.55,13.55,13.49,13.52,95427.0,13.4593,13.4593,13.3997,13.4295,95427.0
2020-01-21 10:25:00,13.52,13.55,13.5,13.54,94511.0,13.4295,13.4593,13.4097,13.4494,94511.0
2020-01-21 10:30:00,13.54,13.58,13.53,13.56,54685.0,13.4494,13.4891,13.4395,13.4693,54685.0
2020-01-21 10:35:00,13.55,13.57,13.51,13.52,104667.0,13.4593,13.4792,13.4196,13.4295,104667.0
2020-01-21 10:40:00,13.53,13.63,13.52,13.61,79009.0,13.4395,13.5388,13.4295,13.5189,79009.0
2020-01-21 10:45:00,13.62,13.64,13.52,13.54,151494.0,13.5289,13.5487,13.4295,13.4494,151494.0
2020-01-21 10:50:00,13.54,13.54,13.49,13.49,82200.0,13.4494,13.4494,13.3997,13.3997,82200.0
2020-01-21 10:55:00,13.5,13.52,13.49,13.5,92033.0,13.4097,13.4295,13.3997,13.4097,92033.0
2020-01-21 11:00:00,13.51,13.52,13.5,13.52,46466.0,13.4196,13.4295,13.4097,13.4295,46466.0
2020-01-21 11:05:00,13.52,13.6,13.51,13.56,72750.0,13.4295,13.509,13.4196,13.4693,72750.0
2020-01-21 11:10:00,13.56,13.66,13.55,13.65,114243.0,13.4693,13.5686,13.4593,13.5587,114243.0
2020-01-21 11:15:00,13.66,13.66,13.53,13.56,115192.0,13.5686,13.5686,13.4395,13.4693,115192.0
2020-01-21 11:20:00,13.56,13.6,13.55,13.57,43655.0,13.4693,13.509,13.4593,13.4792,43655.0
2020-01-21 11:25:00,13.58,13.59,13.54,13.57,72557.0,13.4891,13.4991,13.4494,13.4792,72557.0
2020-01-21 11:30:00,13.58,13.58,13.52,13.53,38583.0,13.4891,13.4891,13.4295,13.4395,38583.0
2020-01-21 11:35:00,13.53,13.53,13.49,13.5,96546.0,13.4395,13.4395,13.3997,13.4097,96546.0
2020-01-21 11:40:00,13.5,13.51,13.47,13.48,69962.0,13.4097,13.4196,13.3799,13.3898,69962.0
2020-01-21 11:45:00,13.47,13.48,13.38,13.39,214696.0,13.3799,13.3898,13.2905,13.3004,214696.0
2020-01-21 11:50:00,13.39,13.46,13.38,13.44,129798.0,13.3004,13.3699,13.2905,13.3501,129798.0
2020-01-21 11:55:00,13.45,13.48,13.42,13.48,52919.0,13.36,13.3898,13.3302,13.3898,52919.0
2020-01-21 12:00:00,13.48,13.49,13.45,13.45,53468.0,13.3898,13.3997,13.36,13.36,53468.0
2020-01-21 12:05:00,13.46,13.47,13.45,13.47,14283.0,13.3699,13.3799,13.36,13.3799,14283.0
2020-01-21 12:10:00,13.47,13.48,13.44,13.44,49672.0,13.3799,13.3898,13.3501,13.3501,49672.0
2020-01-21 12:15:00,13.45,13.51,13.44,13.47,105831.0,13.36,13.4196,13.3501,13.3799,105831.0
2020-01-21 12:20:00,13.47,13.49,13.41,13.42,133030.0,13.3799,13.3997,13.3203,13.3302,133030.0
2020-01-21 12:25:00,13.41,13.44,13.41,13.43,26786.0,13.3203,13.3501,13.3203,13.3402,26786.0
2020-01-21 12:30:00,13.42,13.48,13.41,13.48,27327.0,13.3302,13.3898,13.3203,13.3898,27327.0
2020-01-21 12:35:00,13.48,13.48,13.44,13.46,51973.0,13.3898,13.3898,13.3501,13.3699,51973.0
2020-01-21 12:40:00,13.45,13.46,13.42,13.42,66869.0,13.36,13.3699,13.3302,13.3302,66869.0
2020-01-21 12:45:00,13.42,13.43,13.35,13.37,80853.0,13.3302,13.3402,13.2607,13.2806,80853.0
2020-01-21 12:50:00,13.37,13.38,13.36,13.38,28323.0,13.2806,13.2905,13.2706,13.2905,28323.0
2020-01-21 12:55:00,13.38,13.38,13.37,13.38,23170.0,13.2905,13.2905,13.2806,13.2905,23170.0
2020-01-21 13:00:00,13.38,13.39,13.35,13.37,57051.0,13.2905,13.3004,13.2607,13.2806,57051.0
2020-01-21 13:05:00,13.37,13.37,13.26,13.27,124389.0,13.2806,13.2806,13.1713,13.1812,124389.0
2020-01-21 13:10:00,13.27,13.3,13.25,13.3,77488.0,13.1812,13.211,13.1614,13.211,77488.0
2020-01-21 13:15:00,13.29,13.3,13.2,13.24,143881.0,13.2011,13.211,13.1117,13.1514,143881.0
2020-01-21 13:20:00,13.23,13.24,13.18,13.18,149517.0,13.1415,13.1514,13.0918,13.0918,149517.0
2020-01-21 13:25:00,13.18,13.2,13.08,13.19,200094.0,13.0918,13.1117,12.9925,13.1018,200094.0
2020-01-21 13:30:00,13.19,13.27,13.18,13.27,179284.0,13.1018,13.1812,13.0918,13.1812,179284.0
2020-01-21 13:35:00,13.27,13.3,13.23,13.25,113718.0,13.1812,13.211,13.1415,13.1614,113718.0
2020-01-21 13:40:00,13.26,13.26,13.19,13.25,52148.0,13.1713,13.1713,13.1018,13.1614,52148.0
2020-01-21 13:45:00,13.25,13.31,13.24,13.27,104094.0,13.1614,13.221,13.1514,13.1812,104094.0
2020-01-21 13:50:00,13.27,13.28,13.24,13.27,25414.0,13.1812,13.1912,13.1514,13.1812,25414.0
2020-01-21 13:55:00,13.28,13.29,13.22,13.23,32299.0,13.1912,13.2011,13.1316,13.1415,32299.0
2020-01-21 14:00:00,13.22,13.26,13.22,13.26,32792.0,13.1316,13.1713,13.1316,13.1713,32792.0
2020-01-21 14:05:00,13.25,13.27,13.21,13.21,62878.0,13.1614,13.1812,13.1216,13.1216,62878.0
2020-01-21 14:10:00,13.21,13.26,13.21,13.25,34508.0,13.1216,13.1713,13.1216,13.1614,34508.0
2020-01-21 14:15:00,13.25,13.27,13.24,13.26,39525.0,13.1614,13.1812,13.1514,13.1713,39525.0
2020-01-21 14:20:00,13.26,13.26,13.24,13.26,31053.0,13.1713,13.1713,13.1514,13.1713,31053.0
2020-01-21 14:25:00,13.25,13.33,13.25,13.33,29640.0,13.1614,13.2408,13.1614,13.2408,29640.0
2020-01-21 14:30:00,13.32,13.33,13.29,13.32,37326.0,13.2309,13.2408,13.2011,13.2309,37326.0
2020-01-21 14:35:00,13.31,13.35,13.29,13.33,31476.0,13.221,13.2607,13.2011,13.2408,31476.0
2020-01-21 14:40:00,13.33,13.35,13.32,13.35,16102.0,13.2408,13.2607,13.2309,13.2607,16102.0
2020-01-21 14:45:00,13.35,13.36,13.32,13.32,34818.0,13.2607,13.2706,13.2309,13.2309,34818.0
2020-01-21 14:50:00,13.32,13.34,13.32,13.34,16849.0,13.2309,13.2508,13.2309,13.2508,16849.0
2020-01-21 14:55:00,13.33,13.34,13.32,13.33,59691.0,13.2408,13.2508,13.2309,13.2408,59691.0
2020-01-21 15:00:00,13.33,13.33,13.27,13.27,40253.0,13.2408,13.2408,13.1812,13.1812,40253.0
2020-01-21 15:05:00,13.27,13.29,13.26,13.29,25632.0,13.1812,13.2011,13.1713,13.2011,25632.0
2020-01-21 15:10:00,13.29,13.31,13.28,13.3,14864.0,13.2011,13.221,13.1912,13.211,14864.0
2020-01-21 15:15:00,13.3,13.3,13.29,13.3,21526.0,13.211,13.211,13.2011,13.211,21526.0
2020-01-21 15:20:00,13.3,13.32,13.29,13.32,29089.0,13.211,13.2309,13.2011,13.2309,29089.0
2020-01-21 15:25:00,13.32,13.32,13.31,13.32,19153.0,13.2309,13.2309,13.221,13.2309,19153.0
2020-01-21 15:30:00,13.32,13.32,13.3,13.3,47659.0,13.2309,13.2309,13.211,13.211,47659.0
2020-01-21 15:35:00,13.31,13.31,13.29,13.29,25449.0,13.221,13.221,13.2011,13.2011,25449.0
2020-01-21 15:40:00,13.29,13.31,13.29,13.31,62699.0,13.2011,13.221,13.2011,13.221,62699.0
2020-01-21 15:45:00,13.3,13.33,13.3,13.31,121913.0,13.211,13.2408,13.211,13.221,121913.0
2020-01-21 15:50:00,13.31,13.32,13.2,13.21,129554.0,13.221,13.2309,13.1117,13.1216,129554.0
2020-01-21 15:55:00,13.21,13.24,13.17,13.21,359782.0,13.1216,13.1514,13.0819,13.1216,359782.0
2020-01-22 09:30:00,13.27,13.27,13.21,13.23,128700.0,13.1812,13.1812,13.1216,13.1415,128700.0
2020-01-22 09:35:00,13.24,13.26,13.21,13.22,87544.0,13.1514,13.1713,13.1216,13.1316,87544.0
2020-01-22 09:40:00,13.21,13.22,12.9,12.96,381180.0,13.1216,13.1316,12.8137,12.8733,381180.0
2020-01-22 09:45:00,12.96,13.07,12.94,13.06,217041.0,12.8733,12.9826,12.8534,12.9726,217041.0
2020-01-22 09:50:00,13.07,13.11,13.03,13.06,77628.0,12.9826,13.0223,12.9428,12.9726,77628.0
2020-01-22 09:55:00,13.06,13.06,12.96,13.01,100215.0,12.9726,12.9726,12.8733,12.923,100215.0
2020-01-22 10:00:00,13.01,13.06,13.0,13.04,73396.0,12.923,12.9726,12.913,12.9528,73396.0
2020-01-22 10:05:00,13.03,13.04,12.92,12.95,159486.0,12.9428,12.9528,12.8336,12.8634,159486.0
2020-01-22 10:10:00,12.96,13.01,12.95,12.98,78905.0,12.8733,12.923,12.8634,12.8932,78905.0
2020-01-22 10:15:00,12.97,13.0,12.91,12.95,110501.0,12.8832,12.913,12.8236,12.8634,110501.0
2020-01-22 10:20:00,12.96,13.05,12.95,13.02,104053.0,12.8733,12.9627,12.8634,12.9329,104053.0
2020-01-22 10:25:00,13.01,13.03,12.99,13.01,57572.0,12.923,12.9428,12.9031,12.923,57572.0
2020-01-22 10:30:00,13.01,13.04,12.99,13.03,44738.0,12.923,12.9528,12.9031,12.9428,44738.0
2020-01-22 10:35:00,13.03,13.03,12.99,13.01,25700.0,12.9428,12.9428,12.9031,12.923,25700.0
2020-01-22 10:40:00,13.01,13.02,13.0,13.02,21767.0,12.923,12.9329,12.913,12.9329,21767.0
2020-01-22 10:45:00,13.02,13.05,13.01,13.03,53260.0,12.9329,12.9627,12.923,12.9428,53260.0
2020-01-22 10:50:00,13.02,13.04,13.02,13.04,15803.0,12.9329,12.9528,12.9329,12.9528,15803.0
2020-01-22 10:55:00,13.03,13.04,12.96,12.97,93778.0,12.9428,12.9528,12.8733,12.8832,93778.0
2020-01-22 11:00:00,12.98,12.99,12.95,12.95,49605.0,12.8932,12.9031,12.8634,12.8634,49605.0
2020-01-22 11:05:00,12.96,12.99,12.92,12.98,63984.0,12.8733,12.9031,12.8336,12.8932,63984.0
2020-01-22 11:10:00,12.99,13.0,12.98,12.99,15278.0,12.9031,12.913,12.8932,12.9031,15278.0
2020-01-22 11:15:00,12.99,13.0,12.98,12.99,23743.0,12.9031,12.913,12.8932,12.9031,23743.0
2020-01-22 11:20:00,12.99,13.02,12.99,13.01,84657.0,12.9031,12.9329,12.9031,12.923,84657.0
2020-01-22 11:25:00,13.01,13.03,12.98,13.0,29044.0,12.923,12.9428,12.8932,12.913,29044.0
2020-01-22 11:30:00,12.99,13.0,12.97,12.98,40313.0,12.9031,12.913,12.8832,12.8932,40313.0
2020-01-22 11:35:00,12.98,12.99,12.97,12.99,12216.0,12.8932,12.9031,12.8832,12.9031,12216.0
2020-01-22 11:40:00,12.99,13.0,12.99,12.99,22496.0,12.9031,12.913,12.9031,12.9031,22496.0
2020-01-22 11:45:00,13.0,13.02,12.98,13.01,24306.0,12.913,12.9329,12.8932,12.923,24306.0
2020-01-22 11:50:00,13.02,13.02,12.99,13.0,37113.0,12.9329,12.9329,12.9031,12.913,37113.0
2020-01-22 11:55:00,13.0,13.0,12.97,12.99,38855.0,12.913,12.913,12.8832,12.9031,38855.0
2020-01-22 12:00:00,13.0,13.0,12.99,13.0,14129.0,12.913,12.913,12.9031,12.913,14129.0
2020-01-22 12:05:00,12.99,13.01,12.99,13.01,31162.0,12.9031,12.923,12.9031,12.923,31162.0
2020-01-22 12:10:00,13.01,13.01,12.99,13.0,19182.0,12.923,12.923,12.9031,12.913,19182.0
2020-01-22 12:15:00,12.99,13.0,12.98,12.98,15847.0,12.9031,12.913,12.8932,12.8932,15847.0
2020-01-22 12:20:00,12.98,12.99,12.97,12.98,16919.0,12.8932,12.9031,12.8832,12.8932,16919.0
2020-01-22 12:25:00,12.98,12.99,12.97,12.98,14091.0,12.8932,12.9031,12.8832,12.8932,14091.0
2020-01-22 12:30:00,12.99,13.0,12.98,12.99,19596.0,12.9031,12.913,12.8932,12.9031,19596.0
2020-01-22 12:35:00,13.0,13.02,12.99,13.0,80414.0,12.913,12.9329,12.9031,12.913,80414.0
2020-01-22 12:40:00,13.0,13.0,12.99,13.0,8465.0,12.913,12.913,12.9031,12.913,8465.0
2020-01-22 12:45:00,13.0,13.0,12.99,12.99,8618.0,12.913,12.913,12.9031,12.9031,8618.0
2020-01-22 12:50:00,13.0,13.0,12.99,13.0,23271.0,12.913,12.913,12.9031,12.913,23271.0
2020-01-22 12:55:00,13.0,13.0,12.99,13.0,16764.0,12.913,12.913,12.9031,12.913,16764.0
2020-01-22 13:00:00,13.0,13.0,12.99,13.0,19334.0,12.913,12.913,12.9031,12.913,19334.0
2020-01-22 13:05:00,13.0,13.0,12.99,13.0,21821.0,12.913,12.913,12.9031,12.913,21821.0
2020-01-22 13:10:00,13.0,13.0,12.97,12.99,45629.0,12.913,12.913,12.8832,12.9031,45629.0
2020-01-22 13:15:00,13.0,13.02,12.99,13.0,69931.0,12.913,12.9329,12.9031,12.913,69931.0
2020-01-22 13:20:00,13.0,13.01,12.98,12.99,8247.0,12.913,12.923,12.8932,12.9031,8247.0
2020-01-22 13:25:00,12.99,12.99,12.98,12.99,12513.0,12.9031,12.9031,12.8932,12.9031,12513.0
2020-01-22 13:30:00,12.99,13.0,12.98,12.99,32175.0,12.9031,12.913,12.8932,12.9031,32175.0
2020-01-22 13:35:00,12.98,13.0,12.98,13.0,23618.0,12.8932,12.913,12.8932,12.913,23618.0
2020-01-22 13:40:00,13.0,13.0,12.99,12.99,20444.0,12.913,12.913,12.9031,12.9031,20444.0
2020-01-22 13:45:00,12.99,12.99,12.97,12.99,77421.0,12.9031,12.9031,12.8832,12.9031,77421.0
2020-01-22 13:50:00,12.98,12.99,12.96,12.97,44401.0,12.8932,12.9031,12.8733,12.8832,44401.0
2020-01-22 13:55:00,12.96,12.97,12.92,12.93,91096.0,12.8733,12.8832,12.8336,12.8435,91096.0
2020-01-22 14:00:00,12.92,12.93,12.9,12.91,82365.0,12.8336,12.8435,12.8137,12.8236,82365.0
2020-01-22 14:05:00,12.91,12.91,12.85,12.86,116135.0,12.8236,12.8236,12.764,12.774,116135.0
2020-01-22 14:10:00,12.86,12.88,12.21,12.38,924377.0,12.774,12.7938,12.1283,12.2972,924377.0
2020-01-22 14:15:00,12.38,12.72,12.38,12.68,486947.0,12.2972,12.6349,12.2972,12.5952,486947.0
2020-01-22 14:20:00,12.66,12.88,12.66,12.82,381359.0,12.5753,12.7938,12.5753,12.7342,381359.0
2020-01-22 14:25:00,12.8,12.82,12.75,12.79,167211.0,12.7144,12.7342,12.6647,12.7044,167211.0
2020-01-22 14:30:00,12.79,12.79,12.72,12.73,174437.0,12.7044,12.7044,12.6349,12.6448,174437.0
2020-01-22 14:35:00,12.73,12.74,12.66,12.68,138299.0,12.6448,12.6548,12.5753,12.5952,138299.0
2020-01-22 14:40:00,12.68,12.72,12.6,12.66,173376.0,12.5952,12.6349,12.5157,12.5753,173376.0
2020-01-22 14:45:00,12.66,12.7,12.64,12.68,178214.0,12.5753,12.615,12.5554,12.5952,178214.0
2020-01-22 14:50:00,12.68,12.69,12.63,12.65,159516.0,12.5952,12.6051,12.5455,12.5654,159516.0
2020-01-22 14:55:00,12.64,12.65,12.6,12.61,230303.0,12.5554,12.5654,12.5157,12.5256,230303.0
2020-01-22 15:00:00,12.61,12.64,12.59,12.6,113146.0,12.5256,12.5554,12.5058,12.5157,113146.0
2020-01-22 15:05:00,12.6,12.63,12.59,12.6,104229.0,12.5157,12.5455,12.5058,12.5157,104229.0
2020-01-22 15:10:00,12.61,12.61,12.57,12.6,132398.0,12.5256,12.5256,12.4859,12.5157,132398.0
2020-01-22 15:15:00,12.6,12.6,12.59,12.6,89588.0,12.5157,12.5157,12.5058,12.5157,89588.0
2020-01-22 15:20:00,12.6,12.6,12.52,12.53,227284.0,12.5157,12.5157,12.4362,12.4462,227284.0
2020-01-22 15:25:00,12.52,12.53,12.45,12.52,258727.0,12.4362,12.4462,12.3667,12.4362,258727.0
2020-01-22 15:30:00,12.51,12.52,12.45,12.45,156494.0,12.4263,12.4362,12.3667,12.3667,156494.0
2020-01-22 15:35:00,12.45,12.47,12.41,12.46,243411.0,12.3667,12.3866,12.327,12.3766,243411.0
2020-01-22 15:40:00,12.46,12.47,12.42,12.43,225832.0,12.3766,12.3866,12.3369,12.3468,225832.0
2020-01-22 15:45:00,12.42,12.53,12.42,12.52,315877.0,12.3369,12.4462,12.3369,12.4362,315877.0
2020-01-22 15:50:00,12.52,12.54,12.45,12.51,313344.0,12.4362,12.4561,12.3667,12.4263,313344.0
2020-01-22 15:55:00,12.52,12.65,12.49,12.53,929358.0,12.4362,12.5654,12.4064,12.4462,929358.0
2020-01-23 09:30:00,13.5,13.53,12.93,13.05,1158171.0,13.4097,13.4395,12.8435,12.9627,1158171.0
2020-01-23 09:35:00,13.05,13.2,12.95,13.04,485681.0,12.9627,13.1117,12.8634,12.9528,485681.0
2020-01-23 09:40:00,13.05,13.22,13.05,13.15,375292.0,12.9627,13.1316,12.9627,13.062,375292.0
2020-01-23 09:45:00,13.15,13.16,13.01,13.08,170336.0,13.062,13.072,12.923,12.9925,170336.0
2020-01-23 09:50:00,13.07,13.15,13.05,13.12,208005.0,12.9826,13.062,12.9627,13.0322,208005.0
2020-01-23 09:55:00,13.12,13.14,13.09,13.12,136182.0,13.0322,13.0521,13.0024,13.0322,136182.0
2020-01-23 10:00:00,13.11,13.11,12.98,13.1,280911.0,13.0223,13.0223,12.8932,13.0124,280911.0
2020-01-23 10:05:00,13.09,13.1,13.01,13.05,221141.0,13.0024,13.0124,12.923,12.9627,221141.0
2020-01-23 10:10:00,13.06,13.12,13.03,13.07,183318.0,12.9726,13.0322,12.9428,12.9826,183318.0
2020-01-23 10:15:00,13.08,13.25,13.07,13.18,211321.0,12.9925,13.1614,12.9826,13.0918,211321.0
2020-01-23 10:20:00,13.19,13.29,13.16,13.16,236631.0,13.1018,13.2011,13.072,13.072,236631.0
2020-01-23 10:25:00,13.16,13.25,13.15,13.24,236988.0,13.072,13.1614,13.062,13.1514,236988.0
2020-01-23 10:30:00,13.25,13.27,13.18,13.27,318063.0,13.1614,13.1812,13.0918,13.1812,318063.0
2020-01-23 10:35:00,13.27,13.3,13.25,13.28,112471.0,13.1812,13.211,13.1614,13.1912,112471.0
2020-01-23 10:40:00,13.27,13.42,13.27,13.4,244028.0,13.1812,13.3302,13.1812,13.3104,244028.0
2020-01-23 10:45:00,13.39,13.4,13.25,13.25,293874.0,13.3004,13.3104,13.1614,13.1614,293874.0
2020-01-23 10:50:00,13.26,13.33,13.25,13.33,72630.0,13.1713,13.2408,13.1614,13.2408,72630.0
2020-01-23 10:55:00,13.32,13.4,13.32,13.38,132777.0,13.2309,13.3104,13.2309,13.2905,132777.0
2020-01-23 11:00:00,13.38,13.39,13.31,13.37,161741.0,13.2905,13.3004,13.221,13.2806,161741.0
2020-01-23 11:05:00,13.37,13.43,13.36,13.39,126791.0,13.2806,13.3402,13.2706,13.3004,126791.0
2020-01-23 11:10:00,13.4,13.42,13.29,13.32,154174.0,13.3104,13.3302,13.2011,13.2309,154174.0
2020-01-23 11:15:00,13.32,13.36,13.31,13.35,75450.0,13.2309,13.2706,13.221,13.2607,75450.0
2020-01-23 11:20:00,13.36,13.39,13.34,13.38,122924.0,13.2706,13.3004,13.2508,13.2905,122924.0
2020-01-23 11:25:00,13.37,13.42,13.35,13.41,175155.0,13.2806,13.3302,13.2607,13.3203,175155.0
2020-01-23 11:30:00,13.41,13.49,13.41,13.46,201583.0,13.3203,13.3997,13.3203,13.3699,201583.0
2020-01-23 11:35:00,13.46,13.5,13.45,13.46,239845.0,13.3699,13.4097,13.36,13.3699,239845.0
2020-01-23 11:40:00,13.46,13.48,13.42,13.46,209568.0,13.3699,13.3898,13.3302,13.3699,209568.0
2020-01-23 11:45:00,13.47,13.5,13.46,13.47,152948.0,13.3799,13.4097,13.3699,13.3799,152948.0
2020-01-23 11:50:00,13.47,13.5,13.46,13.5,94788.0,13.3799,13.4097,13.3699,13.4097,94788.0
2020-01-23 11:55:00,13.49,13.5,13.45,13.5,194080.0,13.3997,13.4097,13.36,13.4097,194080.0
2020-01-23 12:00:00,13.49,13.52,13.48,13.51,219971.0,13.3997,13.4295,13.3898,13.4196,219971.0
2020-01-23 12:05:00,13.51,13.58,13.5,13.58,198654.0,13.4196,13.4891,13.4097,13.4891,198654.0
2020-01-23 12:10:00,13.57,13.61,13.57,13.61,195237.0,13.4792,13.5189,13.4792,13.5189,195237.0
2020-01-23 12:15:00,13.61,13.61,13.54,13.58,168551.0,13.5189,13.5189,13.4494,13.4891,168551.0
2020-01-23 12:20:00,13.58,13.74,13.57,13.74,493184.0,13.4891,13.6481,13.4792,13.6481,493184.0
2020-01-23 12:25:00,13.74,13.89,13.69,13.71,970959.0,13.6481,13.7971,13.5984,13.6183,970959.0
2020-01-23 12:30:00,13.71,13.79,13.63,13.75,307948.0,13.6183,13.6977,13.5388,13.658,307948.0
2020-01-23 12:35:00,13.75,13.8,13.73,13.78,291765.0,13.658,13.7077,13.6381,13.6878,291765.0
2020-01-23 12:40:00,13.78,13.79,13.74,13.79,147493.0,13.6878,13.6977,13.6481,13.6977,147493.0
2020-01-23 12:45:00,13.79,13.79,13.74,13.76,256943.0,13.6977,13.6977,13.6481,13.6679,256943.0
2020-01-23 12:50:00,13.77,13.79,13.75,13.76,160566.0,13.6779,13.6977,13.658,13.6679,160566.0
2020-01-23 12:55:00,13.75,13.77,13.74,13.77,111258.0,13.658,13.6779,13.6481,13.6779,111258.0
2020-01-23 13:00:00,13.76,13.79,13.74,13.76,98440.0,13.6679,13.6977,13.6481,13.6679,98440.0
2020-01-23 13:05:00,13.75,13.76,13.65,13.69,293634.0,13.658,13.6679,13.5587,13.5984,293634.0
2020-01-23 13:10:00,13.69,13.75,13.6,13.74,186278.0,13.5984,13.658,13.509,13.6481,186278.0
2020-01-23 13:15:00,13.74,13.82,13.74,13.79,205417.0,13.6481,13.7275,13.6481,13.6977,205417.0
2020-01-23 13:20:00,13.79,13.81,13.75,13.81,163038.0,13.6977,13.7176,13.658,13.7176,163038.0
2020-01-23 13:25:00,13.81,13.86,13.79,13.86,230272.0,13.7176,13.7673,13.6977,13.7673,230272.0
2020-01-23 13:30:00,13.86,13.89,13.81,13.84,174547.0,13.7673,13.7971,13.7176,13.7474,174547.0
2020-01-23 13:35:00,13.84,13.84,13.81,13.81,66158.0,13.7474,13.7474,13.7176,13.7176,66158.0
2020-01-23 13:40:00,13.82,13.85,13.81,13.84,112044.0,13.7275,13.7573,13.7176,13.7474,112044.0
2020-01-23 13:45:00,13.84,13.86,13.81,13.85,78686.0,13.7474,13.7673,13.7176,13.7573,78686.0
2020-01-23 13:50:00,13.85,13.88,13.85,13.86,65091.0,13.7573,13.7871,13.7573,13.7673,65091.0
2020-01-23 13:55:00,13.86,13.87,13.81,13.84,92476.0,13.7673,13.7772,13.7176,13.7474,92476.0
2020-01-23 14:00:00,13.84,13.84,13.82,13.84,46677.0,13.7474,13.7474,13.7275,13.7474,46677.0
2020-01-23 14:05:00,13.84,13.84,13.83,13.84,74997.0,13.7474,13.7474,13.7375,13.7474,74997.0
2020-01-23 14:10:00,13.84,13.85,13.81,13.84,136478.0,13.7474,13.7573,13.7176,13.7474,136478.0
2020-01-23 14:15:00,13.83,13.85,13.83,13.83,85284.0,13.7375,13.7573,13.7375,13.7375,85284.0
2020-01-23 14:20:00,13.83,13.86,13.83,13.85,75534.0,13.7375,13.7673,13.7375,13.7573,75534.0
2020-01-23 14:25:00,13.86,13.87,13.85,13.85,73879.0,13.7673,13.7772,13.7573,13.7573,73879.0
2020-01-23 14:30:00,13.85,13.86,13.83,13.84,37794.0,13.7573,13.7673,13.7375,13.7474,37794.0
2020-01-23 14:35:00,13.83,13.94,13.83,13.91,313115.0,13.7375,13.8467,13.7375,13.8169,313115.0
2020-01-23 14:40:00,13.9,13.93,13.89,13.93,171530.0,13.807,13.8368,13.7971,13.8368,171530.0
2020-01-23 14:45:00,13.93,13.99,13.93,13.98,201273.0,13.8368,13.8964,13.8368,13.8865,201273.0
2020-01-23 14:50:00,13.99,14.02,13.99,14.0,370929.0,13.8964,13.9262,13.8964,13.9063,370929.0
2020-01-23 14:55:00,14.0,14.15,13.99,14.14,425614.0,13.9063,14.0553,13.8964,14.0454,425614.0
2020-01-23 15:00:00,14.14,14.15,14.03,14.09,286224.0,14.0454,14.0553,13.9361,13.9957,286224.0
2020-01-23 15:05:00,14.09,14.09,13.81,13.9,675634.0,13.9957,13.9957,13.7176,13.807,675634.0
2020-01-23 15:10:00,13.91,14.0,13.89,13.99,548037.0,13.8169,13.9063,13.7971,13.8964,548037.0
2020-01-23 15:15:00,14.0,14.03,13.91,13.97,297718.0,13.9063,13.9361,13.8169,13.8765,297718.0
2020-01-23 15:20:00,13.96,14.01,13.96,13.99,245278.0,13.8666,13.9163,13.8666,13.8964,245278.0
2020-01-23 15:25:00,13.98,13.99,13.93,13.96,250070.0,13.8865,13.8964,13.8368,13.8666,250070.0
2020-01-23 15:30:00,13.97,13.98,13.94,13.96,132456.0,13.8765,13.8865,13.8467,13.8666,132456.0
2020-01-23 15:35:00,13.95,13.96,13.94,13.95,302504.0,13.8567,13.8666,13.8467,13.8567,302504.0
2020-01-23 15:40:00,13.95,13.95,13.9,13.91,273295.0,13.8567,13.8567,13.807,13.8169,273295.0
2020-01-23 15:45:00,13.91,13.94,13.72,13.78,535531.0,13.8169,13.8467,13.6282,13.6878,535531.0
2020-01-23 15:50:00,13.79,13.81,13.75,13.78,494024.0,13.6977,13.7176,13.658,13.6878,494024.0
2020-01-23 15:55:00,13.78,13.86,13.75,13.76,1276353.0,13.6878,13.7673,13.658,13.6679,1276353.0
2020-01-24 09:30:00,13.8,14.04,13.8,13.97,569067.0,13.7077,13.9461,13.7077,13.8765,569067.0
2020-01-24 09:35:00,13.98,14.05,13.9,14.05,440108.0,13.8865,13.956,13.807,13.956,440108.0
2020-01-24 09:40:00,14.04,14.18,14.02,14.08,503483.0,13.9461,14.0851,13.9262,13.9858,503483.0
2020-01-24 09:45:00,14.09,14.1,14.04,14.07,233767.0,13.9957,14.0057,13.9461,13.9759,233767.0
2020-01-24 09:50:00,14.07,14.2,14.06,14.19,357132.0,13.9759,14.105,13.9659,14.0951,357132.0
2020-01-24 09:55:00,14.19,14.2,14.03,14.11,341672.0,14.0951,14.105,13.9361,14.0156,341672.0
2020-01-24 10:00:00,14.12,14.16,14.11,14.15,229167.0,14.0255,14.0653,14.0156,14.0553,229167.0
2020-01-24 10:05:00,14.15,14.19,14.1,14.19,225149.0,14.0553,14.0951,14.0057,14.0951,225149.0
2020-01-24 10:10:00,14.19,14.21,14.12,14.14,284026.0,14.0951,14.1149,14.0255,14.0454,284026.0
2020-01-24 10:15:00,14.13,14.19,14.08,14.19,389845.0,14.0355,14.0951,13.9858,14.0951,389845.0
2020-01-24 10:20:00,14.19,14.2,14.13,14.2,236220.0,14.0951,14.105,14.0355,14.105,236220.0
2020-01-24 10:25:00,14.19,14.36,14.19,14.31,560664.0,14.0951,14.2639,14.0951,14.2143,560664.0
2020-01-24 10:30:00,14.3,14.34,14.2,14.31,247648.0,14.2043,14.2441,14.105,14.2143,247648.0
2020-01-24 10:35:00,14.32,14.32,14.2,14.24,199993.0,14.2242,14.2242,14.105,14.1447,199993.0
2020-01-24 10:40:00,14.24,14.3,14.22,14.29,115950.0,14.1447,14.2043,14.1249,14.1944,115950.0
2020-01-24 10:45:00,14.29,14.36,14.26,14.33,265573.0,14.1944,14.2639,14.1646,14.2341,265573.0
2020-01-24 10:50:00,14.32,14.43,14.32,14.35,333717.0,14.2242,14.3335,14.2242,14.254,333717.0
2020-01-24 10:55:00,14.35,14.5,14.35,14.44,285490.0,14.254,14.403,14.254,14.3434,285490.0
2020-01-24 11:00:00,14.45,14.46,14.33,14.38,297006.0,14.3533,14.3633,14.2341,14.2838,297006.0
2020-01-24 11:05:00,14.39,14.4,14.2,14.25,396549.0,14.2937,14.3037,14.105,14.1547,396549.0
2020-01-24 11:10:00,14.26,14.35,14.22,14.35,213944.0,14.1646,14.254,14.1249,14.254,213944.0
2020-01-24 11:15:00,14.34,14.45,14.31,14.39,523581.0,14.2441,14.3533,14.2143,14.2937,523581.0
2020-01-24 11:20:00,14.39,14.41,14.31,14.41,152292.0,14.2937,14.3136,14.2143,14.3136,152292.0
2020-01-24 11:25:00,14.41,14.42,14.32,14.33,181548.0,14.3136,14.3235,14.2242,14.2341,181548.0
2020-01-24 11:30:00,14.33,14.33,14.19,14.29,232347.0,14.2341,14.2341,14.0951,14.1944,232347.0
2020-01-24 11:35:00,14.29,14.29,14.2,14.25,183998.0,14.1944,14.1944,14.105,14.1547,183998.0
2020-01-24 11:40:00,14.25,14.32,14.21,14.24,168877.0,14.1547,14.2242,14.1149,14.1447,168877.0
2020-01-24 11:45:00,14.25,14.33,14.23,14.31,75312.0,14.1547,14.2341,14.1348,14.2143,75312.0
2020-01-24 11:50:00,14.31,14.31,14.22,14.22,78914.0,14.2143,14.2143,14.1249,14.1249,78914.0
2020-01-24 11:55:00,14.23,14.25,14.19,14.19,121325.0,14.1348,14.1547,14.0951,14.0951,121325.0
2020-01-24 12:00:00,14.19,14.19,13.96,13.98,441106.0,14.0951,14.0951,13.8666,13.8865,441106.0
2020-01-24 12:05:00,13.98,14.1,13.95,14.09,149403.0,13.8865,14.0057,13.8567,13.9957,149403.0
2020-01-24 12:10:00,14.1,14.13,14.07,14.07,93835.0,14.0057,14.0355,13.9759,13.9759,93835.0
2020-01-24 12:15:00,14.07,14.08,13.98,14.04,162164.0,13.9759,13.9858,13.8865,13.9461,162164.0
2020-01-24 12:20:00,14.04,14.1,14.04,14.08,95713.0,13.9461,14.0057,13.9461,13.9858,95713.0
2020-01-24 12:25:00,14.08,14.09,14.05,14.06,78577.0,13.9858,13.9957,13.956,13.9659,78577.0
2020-01-24 12:30:00,14.06,14.17,14.05,14.17,121224.0,13.9659,14.0752,13.956,14.0752,121224.0
2020-01-24 12:35:00,14.17,14.2,14.12,14.2,129076.0,14.0752,14.105,14.0255,14.105,129076.0
2020-01-24 12:40:00,14.21,14.21,14.15,14.16,63823.0,14.1149,14.1149,14.0553,14.0653,63823.0
2020-01-24 12:45:00,14.15,14.21,14.14,14.2,148575.0,14.0553,14.1149,14.0454,14.105,148575.0
2020-01-24 12:50:00,14.21,14.29,14.19,14.24,115045.0,14.1149,14.1944,14.0951,14.1447,115045.0
2020-01-24 12:55:00,14.22,14.25,14.19,14.19,44238.0,14.1249,14.1547,14.0951,14.0951,44238.0
2020-01-24 13:00:00,14.2,14.21,14.17,14.21,60743.0,14.105,14.1149,14.0752,14.1149,60743.0
2020-01-24 13:05:00,14.2,14.25,14.2,14.24,39660.0,14.105,14.1547,14.105,14.1447,39660.0
2020-01-24 13:10:00,14.25,14.3,14.24,14.3,72158.0,14.1547,14.2043,14.1447,14.2043,72158.0
2020-01-24 13:15:00,14.29,14.36,14.29,14.31,127777.0,14.1944,14.2639,14.1944,14.2143,127777.0
2020-01-24 13:20:00,14.31,14.32,14.25,14.25,79550.0,14.2143,14.2242,14.1547,14.1547,79550.0
2020-01-24 13:25:00,14.25,14.26,14.17,14.2,99110.0,14.1547,14.1646,14.0752,14.105,99110.0
2020-01-24 13:30:00,14.2,14.24,14.19,14.21,83101.0,14.105,14.1447,14.0951,14.1149,83101.0
2020-01-24 13:35:00,14.21,14.22,14.17,14.19,50305.0,14.1149,14.1249,14.0752,14.0951,50305.0
2020-01-24 13:40:00,14.19,14.19,14.06,14.12,95982.0,14.0951,14.0951,13.9659,14.0255,95982.0
2020-01-24 13:45:00,14.13,14.18,14.11,14.16,65461.0,14.0355,14.0851,14.0156,14.0653,65461.0
2020-01-24 13:50:00,14.16,14.22,14.16,14.21,77460.0,14.0653,14.1249,14.0653,14.1149,77460.0
2020-01-24 13:55:00,14.21,14.24,14.16,14.17,64879.0,14.1149,14.1447,14.0653,14.0752,64879.0
2020-01-24 14:00:00,14.17,14.17,14.13,14.15,39264.0,14.0752,14.0752,14.0355,14.0553,39264.0
2020-01-24 14:05:00,14.15,14.16,14.11,14.15,63673.0,14.0553,14.0653,14.0156,14.0553,63673.0
2020-01-24 14:10:00,14.15,14.18,14.14,14.16,83419.0,14.0553,14.0851,14.0454,14.0653,83419.0
2020-01-24 14:15:00,14.16,14.17,14.14,14.15,170202.0,14.0653,14.0752,14.0454,14.0553,170202.0
2020-01-24 14:20:00,14.15,14.15,14.09,14.11,166015.0,14.0553,14.0553,13.9957,14.0156,166015.0
2020-01-24 14:25:00,14.11,14.15,14.1,14.13,55734.0,14.0156,14.0553,14.0057,14.0355,55734.0
2020-01-24 14:30:00,14.13,14.16,14.13,14.14,30036.0,14.0355,14.0653,14.0355,14.0454,30036.0
2020-01-24 14:35:00,14.14,14.14,14.12,14.14,30242.0,14.0454,14.0454,14.0255,14.0454,30242.0
2020-01-24 14:40:00,14.14,14.18,14.14,14.17,47362.0,14.0454,14.0851,14.0454,14.0752,47362.0
2020-01-24 14:45:00,14.18,14.21,14.17,14.21,49576.0,14.0851,14.1149,14.0752,14.1149,49576.0
2020-01-24 14:50:00,14.2,14.21,14.2,14.21,51058.0,14.105,14.1149,14.105,14.1149,51058.0
2020-01-24 14:55:00,14.2,14.24,14.2,14.24,100423.0,14.105,14.1447,14.105,14.1447,100423.0
2020-01-24 15:00:00,14.24,14.24,14.2,14.23,113308.0,14.1447,14.1447,14.105,14.1348,113308.0
2020-01-24 15:05:00,14.22,14.23,14.2,14.21,56093.0,14.1249,14.1348,14.105,14.1149,56093.0
2020-01-24 15:10:00,14.2,14.22,14.2,14.22,21481.0,14.105,14.1249,14.105,14.1249,21481.0
2020-01-24 15:15:00,14.23,14.23,14.2,14.21,104222.0,14.1348,14.1348,14.105,14.1149,104222.0
2020-01-24 15:20:00,14.22,14.22,14.2,14.21,41355.0,14.1249,14.1249,14.105,14.1149,41355.0
2020-01-24 15:25:00,14.21,14.21,14.2,14.21,57375.0,14.1149,14.1149,14.105,14.1149,57375.0
2020-01-24 15:30:00,14.21,14.23,14.2,14.22,91887.0,14.1149,14.1348,14.105,14.1249,91887.0
2020-01-24 15:35:00,14.22,14.25,14.21,14.25,112187.0,14.1249,14.1547,14.1149,14.1547,112187.0
2020-01-24 15:40:00,14.25,14.25,14.23,14.25,129251.0,14.1547,14.1547,14.1348,14.1547,129251.0
2020-01-24 15:45:00,14.25,14.29,14.24,14.27,251605.0,14.1547,14.1944,14.1447,14.1745,251605.0
2020-01-24 15:50:00,14.27,14.29,14.19,14.25,387354.0,14.1745,14.1944,14.0951,14.1547,387354.0
2020-01-24 15:55:00,14.25,14.3,14.23,14.26,747163.0,14.1547,14.2043,14.1348,14.1646,747163.0
2020-01-27 09:30:00,14.0,14.04,13.85,14.01,542521.0,13.9063,13.9461,13.7573,13.9163,542521.0
2020-01-27 09:35:00,14.0,14.03,13.93,14.03,234187.0,13.9063,13.9361,13.8368,13.9361,234187.0
2020-01-27 09:40:00,14.03,14.14,14.02,14.14,166119.0,13.9361,14.0454,13.9262,14.0454,166119.0
2020-01-27 09:45:00,14.15,14.31,14.14,14.29,213191.0,14.0553,14.2143,14.0454,14.1944,213191.0
2020-01-27 09:50:00,14.3,14.33,14.26,14.32,143396.0,14.2043,14.2341,14.1646,14.2242,143396.0
2020-01-27 09:55:00,14.33,14.33,14.24,14.26,134360.0,14.2341,14.2341,14.1447,14.1646,134360.0
2020-01-27 10:00:00,14.27,14.28,14.21,14.21,90934.0,14.1745,14.1845,14.1149,14.1149,90934.0
2020-01-27 10:05:00,14.21,14.29,14.18,14.28,65312.0,14.1149,14.1944,14.0851,14.1845,65312.0
2020-01-27 10:10:00,14.28,14.28,14.19,14.23,107056.0,14.1845,14.1845,14.0951,14.1348,107056.0
2020-01-27 10:15:00,14.23,14.24,14.16,14.18,61361.0,14.1348,14.1447,14.0653,14.0851,61361.0
2020-01-27 10:20:00,14.18,14.22,14.16,14.21,53534.0,14.0851,14.1249,14.0653,14.1149,53534.0
2020-01-27 10:25:00,14.2,14.21,14.12,14.14,87103.0,14.105,14.1149,14.0255,14.0454,87103.0
2020-01-27 10:30:00,14.14,14.15,14.04,14.04,68382.0,14.0454,14.0553,13.9461,13.9461,68382.0
2020-01-27 10:35:00,14.05,14.11,14.01,14.02,87059.0,13.956,14.0156,13.9163,13.9262,87059.0
2020-01-27 10:40:00,14.02,14.06,14.01,14.03,75724.0,13.9262,13.9659,13.9163,13.9361,75724.0
2020-01-27 10:45:00,14.03,14.05,13.98,14.04,128520.0,13.9361,13.956,13.8865,13.9461,128520.0
2020-01-27 10:50:00,14.04,14.05,13.99,14.01,113077.0,13.9461,13.956,13.8964,13.9163,113077.0
2020-01-27 10:55:00,14.01,14.02,14.0,14.0,26950.0,13.9163,13.9262,13.9063,13.9063,26950.0
2020-01-27 11:00:00,14.01,14.04,14.0,14.03,107924.0,13.9163,13.9461,13.9063,13.9361,107924.0
2020-01-27 11:05:00,14.03,14.04,14.0,14.01,58815.0,13.9361,13.9461,13.9063,13.9163,58815.0
2020-01-27 11:10:00,14.01,14.02,13.98,13.98,80753.0,13.9163,13.9262,13.8865,13.8865,80753.0
2020-01-27 11:15:00,13.99,14.0,13.96,13.99,114423.0,13.8964,13.9063,13.8666,13.8964,114423.0
2020-01-27 11:20:00,13.99,14.0,13.99,13.99,60513.0,13.8964,13.9063,13.8964,13.8964,60513.0
2020-01-27 11:25:00,13.99,14.0,13.98,13.99,53667.0,13.8964,13.9063,13.8865,13.8964,53667.0
2020-01-27 11:30:00,13.99,14.0,13.98,13.99,49883.0,13.8964,13.9063,13.8865,13.8964,49883.0
2020-01-27 11:35:00,13.99,14.0,13.97,13.99,125656.0,13.8964,13.9063,13.8765,13.8964,125656.0
2020-01-27 11:40:00,13.99,14.04,13.98,14.03,126276.0,13.8964,13.9461,13.8865,13.9361,126276.0
2020-01-27 11:45:00,14.02,14.03,13.99,14.0,59285.0,13.9262,13.9361,13.8964,13.9063,59285.0
2020-01-27 11:50:00,14.0,14.03,13.99,14.0,54489.0,13.9063,13.9361,13.8964,13.9063,54489.0
2020-01-27 11:55:00,14.0,14.02,13.99,14.02,83835.0,13.9063,13.9262,13.8964,13.9262,83835.0
2020-01-27 12:00:00,14.01,14.02,13.99,14.0,48779.0,13.9163,13.9262,13.8964,13.9063,48779.0
2020-01-27 12:05:00,14.0,14.01,13.98,14.01,59258.0,13.9063,13.9163,13.8865,13.9163,59258.0
2020-01-27 12:10:00,14.0,14.17,13.99,14.17,102413.0,13.9063,14.0752,13.8964,14.0752,102413.0
2020-01-27 12:15:00,14.18,14.21,14.17,14.19,56997.0,14.0851,14.1149,14.0752,14.0951,56997.0
2020-01-27 12:20:00,14.19,14.21,14.16,14.18,61210.0,14.0951,14.1149,14.0653,14.0851,61210.0
2020-01-27 12:25:00,14.17,14.18,14.16,14.17,27015.0,14.0752,14.0851,14.0653,14.0752,27015.0
2020-01-27 12:30:00,14.17,14.19,14.17,14.19,18935.0,14.0752,14.0951,14.0752,14.0951,18935.0
2020-01-27 12:35:00,14.19,14.21,14.18,14.19,36245.0,14.0951,14.1149,14.0851,14.0951,36245.0
2020-01-27 12:40:00,14.2,14.2,14.11,14.12,81742.0,14.105,14.105,14.0156,14.0255,81742.0
2020-01-27 12:45:00,14.12,14.15,14.1,14.15,33356.0,14.0255,14.0553,14.0057,14.0553,33356.0
2020-01-27 12:50:00,14.15,14.15,14.11,14.12,33909.0,14.0553,14.0553,14.0156,14.0255,33909.0
2020-01-27 12:55:00,14.11,14.14,14.08,14.11,24616.0,14.0156,14.0454,13.9858,14.0156,24616.0
2020-01-27 13:00:00,14.12,14.16,14.11,14.15,13044.0,14.0255,14.0653,14.0156,14.0553,13044.0
2020-01-27 13:05:00,14.14,14.16,14.13,14.14,7150.0,14.0454,14.0653,14.0355,14.0454,7150.0
2020-01-27 13:10:00,14.14,14.15,14.11,14.12,27174.0,14.0454,14.0553,14.0156,14.0255,27174.0
2020-01-27 13:15:00,14.11,14.12,14.08,14.09,13951.0,14.0156,14.0255,13.9858,13.9957,13951.0
2020-01-27 13:20:00,14.08,14.1,14.06,14.07,16244.0,13.9858,14.0057,13.9659,13.9759,16244.0
2020-01-27 13:25:00,14.07,14.07,14.0,14.02,41468.0,13.9759,13.9759,13.9063,13.9262,41468.0
2020-01-27 13:30:00,14.01,14.02,14.0,14.02,36272.0,13.9163,13.9262,13.9063,13.9262,36272.0
2020-01-27 13:35:00,14.02,14.11,14.01,14.11,93214.0,13.9262,14.0156,13.9163,14.0156,93214.0
2020-01-27 13:40:00,14.12,14.14,14.11,14.13,27248.0,14.0255,14.0454,14.0156,14.0355,27248.0
2020-01-27 13:45:00,14.14,14.15,14.13,14.14,10042.0,14.0454,14.0553,14.0355,14.0454,10042.0
2020-01-27 13:50:00,14.15,14.15,14.13,14.15,13606.0,14.0553,14.0553,14.0355,14.0553,13606.0
2020-01-27 13:55:00,14.15,14.17,14.14,14.14,34275.0,14.0553,14.0752,14.0454,14.0454,34275.0
2020-01-27 14:00:00,14.15,14.15,14.11,14.11,34182.0,14.0553,14.0553,14.0156,14.0156,34182.0
2020-01-27 14:05:00,14.12,14.14,14.1,14.13,29402.0,14.0255,14.0454,14.0057,14.0355,29402.0
2020-01-27 14:10:00,14.14,14.15,14.1,14.11,38790.0,14.0454,14.0553,14.0057,14.0156,38790.0
2020-01-27 14:15:00,14.1,14.12,14.1,14.12,30527.0,14.0057,14.0255,14.0057,14.0255,30527.0
2020-01-27 14:20:00,14.11,14.12,14.08,14.09,32604.0,14.0156,14.0255,13.9858,13.9957,32604.0
2020-01-27 14:25:00,14.09,14.09,14.08,14.09,17083.0,13.9957,13.9957,13.9858,13.9957,17083.0
2020-01-27 14:30:00,14.09,14.11,14.07,14.09,22149.0,13.9957,14.0156,13.9759,13.9957,22149.0
2020-01-27 14:35:00,14.09,14.1,14.07,14.09,20908.0,13.9957,14.0057,13.9759,13.9957,20908.0
2020-01-27 14:40:00,14.09,14.11,14.07,14.08,18573.0,13.9957,14.0156,13.9759,13.9858,18573.0
2020-01-27 14:45:00,14.07,14.08,14.03,14.04,28290.0,13.9759,13.9858,13.9361,13.9461,28290.0
2020-01-27 14:50:00,14.04,14.07,14.02,14.06,46629.0,13.9461,13.9759,13.9262,13.9659,46629.0
2020-01-27 14:55:00,14.05,14.08,14.05,14.07,21851.0,13.956,13.9858,13.956,13.9759,21851.0
2020-01-27 15:00:00,14.08,14.08,14.03,14.04,17982.0,13.9858,13.9858,13.9361,13.9461,17982.0
2020-01-27 15:05:00,14.04,14.04,14.02,14.02,32627.0,13.9461,13.9461,13.9262,13.9262,32627.0
2020-01-27 15:10:00,14.02,14.04,14.0,14.04,67346.0,13.9262,13.9461,13.9063,13.9461,67346.0
2020-01-27 15:15:00,14.04,14.07,14.03,14.06,45664.0,13.9461,13.9759,13.9361,13.9659,45664.0
2020-01-27 15:20:00,14.06,14.08,14.02,14.03,67046.0,13.9659,13.9858,13.9262,13.9361,67046.0
2020-01-27 15:25:00,14.03,14.04,13.97,14.0,201139.0,13.9361,13.9461,13.8765,13.9063,201139.0
2020-01-27 15:30:00,14.0,14.0,13.99,14.0,63220.0,13.9063,13.9063,13.8964,13.9063,63220.0
2020-01-27 15:35:00,14.0,14.0,13.99,14.0,76363.0,13.9063,13.9063,13.8964,13.9063,76363.0
2020-01-27 15:40:00,14.0,14.0,13.99,14.0,45703.0,13.9063,13.9063,13.8964,13.9063,45703.0
2020-01-27 15:45:00,13.99,14.05,13.99,13.99,215960.0,13.8964,13.956,13.8964,13.8964,215960.0
2020-01-27 15:50:00,13.99,14.02,13.96,14.0,195813.0,13.8964,13.9262,13.8666,13.9063,195813.0
2020-01-27 15:55:00,14.0,14.08,13.96,14.05,435237.0,13.9063,13.9858,13.8666,13.956,435237.0
2020-01-28 09:30:00,14.31,14.54,14.31,14.5,425637.0,14.2143,14.4427,14.2143,14.403,425637.0
2020-01-28 09:35:00,14.5,14.53,14.4,14.51,208884.0,14.403,14.4328,14.3037,14.4129,208884.0
2020-01-28 09:40:00,14.5,14.69,14.48,14.68,290830.0,14.403,14.5917,14.3831,14.5818,290830.0
2020-01-28 09:45:00,14.69,14.87,14.68,14.86,400103.0,14.5917,14.7705,14.5818,14.7606,400103.0
2020-01-28 09:50:00,14.86,14.96,14.65,14.66,326577.0,14.7606,14.8599,14.552,14.5619,326577.0
2020-01-28 09:55:00,14.66,14.69,14.27,14.42,656051.0,14.5619,14.5917,14.1745,14.3235,656051.0
2020-01-28 10:00:00,14.44,14.55,14.43,14.49,179665.0,14.3434,14.4527,14.3335,14.3931,179665.0
2020-01-28 10:05:00,14.47,14.54,14.47,14.5,166005.0,14.3732,14.4427,14.3732,14.403,166005.0
2020-01-28 10:10:00,14.5,14.61,14.5,14.59,288690.0,14.403,14.5123,14.403,14.4924,288690.0
2020-01-28 10:15:00,14.59,14.67,14.42,14.48,245115.0,14.4924,14.5719,14.3235,14.3831,245115.0
2020-01-28 10:20:00,14.48,14.56,14.46,14.51,114889.0,14.3831,14.4626,14.3633,14.4129,114889.0
2020-01-28 10:25:00,14.51,14.62,14.49,14.59,133296.0,14.4129,14.5222,14.3931,14.4924,133296.0
2020-01-28 10:30:00,14.59,14.69,14.57,14.66,158302.0,14.4924,14.5917,14.4725,14.5619,158302.0
2020-01-28 10:35:00,14.65,14.65,14.57,14.58,139685.0,14.552,14.552,14.4725,14.4825,139685.0
2020-01-28 10:40:00,14.58,14.61,14.52,14.58,143185.0,14.4825,14.5123,14.4229,14.4825,143185.0
2020-01-28 10:45:00,14.58,14.58,14.48,14.5,123002.0,14.4825,14.4825,14.3831,14.403,123002.0
2020-01-28 10:50:00,14.49,14.56,14.47,14.56,89081.0,14.3931,14.4626,14.3732,14.4626,89081.0
2020-01-28 10:55:00,14.56,14.6,14.54,14.59,88095.0,14.4626,14.5023,14.4427,14.4924,88095.0
2020-01-28 11:00:00,14.59,14.6,14.54,14.54,102807.0,14.4924,14.5023,14.4427,14.4427,102807.0
2020-01-28 11:05:00,14.54,14.6,14.54,14.59,99157.0,14.4427,14.5023,14.4427,14.4924,99157.0
2020-01-28 11:10:00,14.59,14.62,14.54,14.59,145766.0,14.4924,14.5222,14.4427,14.4924,145766.0
2020-01-28 11:15:00,14.6,14.64,14.59,14.62,64165.0,14.5023,14.5421,14.4924,14.5222,64165.0
2020-01-28 11:20:00,14.62,14.64,14.57,14.6,533210.0,14.5222,14.5421,14.4725,14.5023,533210.0
2020-01-28 11:25:00,14.6,14.61,14.49,14.5,97201.0,14.5023,14.5123,14.3931,14.403,97201.0
2020-01-28 11:30:00,14.51,14.58,14.5,14.57,104554.0,14.4129,14.4825,14.403,14.4725,104554.0
2020-01-28 11:35:00,14.57,14.62,14.55,14.55,83351.0,14.4725,14.5222,14.4527,14.4527,83351.0
2020-01-28 11:40:00,14.56,14.57,14.52,14.56,139985.0,14.4626,14.4725,14.4229,14.4626,139985.0
2020-01-28 11:45:00,14.56,14.59,14.54,14.56,78211.0,14.4626,14.4924,14.4427,14.4626,78211.0
2020-01-28 11:50:00,14.56,14.65,14.56,14.63,291996.0,14.4626,14.552,14.4626,14.5321,291996.0
2020-01-28 11:55:00,14.63,14.7,14.59,14.64,158273.0,14.5321,14.6017,14.4924,14.5421,158273.0
2020-01-28 12:00:00,14.64,14.64,14.6,14.61,99097.0,14.5421,14.5421,14.5023,14.5123,99097.0
2020-01-28 12:05:00,14.6,14.61,14.55,14.61,68252.0,14.5023,14.5123,14.4527,14.5123,68252.0
2020-01-28 12:10:00,14.61,14.69,14.6,14.68,98810.0,14.5123,14.5917,14.5023,14.5818,98810.0
2020-01-28 12:15:00,14.68,14.68,14.61,14.63,59279.0,14.5818,14.5818,14.5123,14.5321,59279.0
2020-01-28 12:20:00,14.63,14.66,14.6,14.65,51715.0,14.5321,14.5619,14.5023,14.552,51715.0
2020-01-28 12:25:00,14.65,14.66,14.62,14.66,67793.0,14.552,14.5619,14.5222,14.5619,67793.0
2020-01-28 12:30:00,14.66,14.68,14.65,14.65,99402.0,14.5619,14.5818,14.552,14.552,99402.0
2020-01-28 12:35:00,14.65,14.68,14.64,14.67,55992.0,14.552,14.5818,14.5421,14.5719,55992.0
2020-01-28 12:40:00,14.66,14.75,14.66,14.75,125732.0,14.5619,14.6513,14.5619,14.6513,125732.0
2020-01-28 12:45:00,14.74,14.75,14.68,14.68,84715.0,14.6414,14.6513,14.5818,14.5818,84715.0
2020-01-28 12:50:00,14.68,14.69,14.65,14.68,99323.0,14.5818,14.5917,14.552,14.5818,99323.0
2020-01-28 12:55:00,14.68,14.69,14.67,14.68,90589.0,14.5818,14.5917,14.5719,14.5818,90589.0
2020-01-28 13:00:00,14.68,14.73,14.67,14.73,101988.0,14.5818,14.6315,14.5719,14.6315,101988.0
2020-01-28 13:05:00,14.73,14.75,14.66,14.67,111973.0,14.6315,14.6513,14.5619,14.5719,111973.0
2020-01-28 13:10:00,14.68,14.69,14.66,14.66,53041.0,14.5818,14.5917,14.5619,14.5619,53041.0
2020-01-28 13:15:00,14.67,14.67,14.62,14.64,69712.0,14.5719,14.5719,14.5222,14.5421,69712.0
2020-01-28 13:20:00,14.65,14.66,14.64,14.65,59539.0,14.552,14.5619,14.5421,14.552,59539.0
2020-01-28 13:25:00,14.65,14.72,14.61,14.63,240942.0,14.552,14.6215,14.5123,14.5321,240942.0
2020-01-28 13:30:00,14.63,14.66,14.58,14.65,186663.0,14.5321,14.5619,14.4825,14.552,186663.0
2020-01-28 13:35:00,14.65,14.66,14.61,14.62,44133.0,14.552,14.5619,14.5123,14.5222,44133.0
2020-01-28 13:40:00,14.62,14.62,14.61,14.62,26939.0,14.5222,14.5222,14.5123,14.5222,26939.0
2020-01-28 13:45:00,14.62,14.68,14.61,14.65,58338.0,14.5222,14.5818,14.5123,14.552,58338.0
2020-01-28 13:50:00,14.65,14.68,14.65,14.68,20568.0,14.552,14.5818,14.552,14.5818,20568.0
2020-01-28 13:55:00,14.68,14.73,14.67,14.7,56537.0,14.5818,14.6315,14.5719,14.6017,56537.0
2020-01-28 14:00:00,14.7,14.73,14.69,14.7,59676.0,14.6017,14.6315,14.5917,14.6017,59676.0
2020-01-28 14:05:00,14.7,14.75,14.69,14.75,88649.0,14.6017,14.6513,14.5917,14.6513,88649.0
2020-01-28 14:10:00,14.75,14.8,14.74,14.79,133814.0,14.6513,14.701,14.6414,14.6911,133814.0
2020-01-28 14:15:00,14.78,14.82,14.75,14.82,85003.0,14.6811,14.7209,14.6513,14.7209,85003.0
2020-01-28 14:20:00,14.82,14.85,14.78,14.79,97959.0,14.7209,14.7507,14.6811,14.6911,97959.0
2020-01-28 14:25:00,14.79,14.8,14.77,14.79,60421.0,14.6911,14.701,14.6712,14.6911,60421.0
2020-01-28 14:30:00,14.79,14.85,14.78,14.82,110435.0,14.6911,14.7507,14.6811,14.7209,110435.0
2020-01-28 14:35:00,14.83,14.89,14.82,14.88,116320.0,14.7308,14.7904,14.7209,14.7804,116320.0
2020-01-28 14:40:00,14.88,14.88,14.82,14.84,92527.0,14.7804,14.7804,14.7209,14.7407,92527.0
2020-01-28 14:45:00,14.84,14.9,14.83,14.88,107516.0,14.7407,14.8003,14.7308,14.7804,107516.0
2020-01-28 14:50:00,14.88,14.9,14.85,14.88,66601.0,14.7804,14.8003,14.7507,14.7804,66601.0
2020-01-28 14:55:00,14.88,14.89,14.83,14.85,63579.0,14.7804,14.7904,14.7308,14.7507,63579.0
2020-01-28 15:00:00,14.85,14.86,14.83,14.86,134982.0,14.7507,14.7606,14.7308,14.7606,134982.0
2020-01-28 15:05:00,14.86,14.86,14.78,14.81,155003.0,14.7606,14.7606,14.6811,14.7109,155003.0
2020-01-28 15:10:00,14.81,14.83,14.8,14.81,120098.0,14.7109,14.7308,14.701,14.7109,120098.0
2020-01-28 15:15:00,14.8,14.81,14.72,14.74,146490.0,14.701,14.7109,14.6215,14.6414,146490.0
2020-01-28 15:20:00,14.74,14.82,14.73,14.82,109536.0,14.6414,14.7209,14.6315,14.7209,109536.0
2020-01-28 15:25:00,14.82,14.83,14.79,14.81,98320.0,14.7209,14.7308,14.6911,14.7109,98320.0
2020-01-28 15:30:00,14.82,14.83,14.8,14.82,70673.0,14.7209,14.7308,14.701,14.7209,70673.0
2020-01-28 15:35:00,14.82,14.84,14.8,14.81,71666.0,14.7209,14.7407,14.701,14.7109,71666.0
2020-01-28 15:40:00,14.81,14.81,14.78,14.81,66152.0,14.7109,14.7109,14.6811,14.7109,66152.0
2020-01-28 15:45:00,14.81,14.82,14.76,14.81,115145.0,14.7109,14.7209,14.6613,14.7109,115145.0
2020-01-28 15:50:00,14.81,14.86,14.79,14.83,226947.0,14.7109,14.7606,14.6911,14.7308,226947.0
2020-01-28 15:55:00,14.83,14.96,14.82,14.95,738416.0,14.7308,14.8599,14.7209,14.85,738416.0
2020-01-29 09:30:00,15.19,15.32,14.95,14.97,945934.0,15.0884,15.2175,14.85,14.8698,945934.0
2020-01-29 09:35:00,14.96,15.16,14.95,15.07,372909.0,14.8599,15.0586,14.85,14.9692,372909.0
2020-01-29 09:40:00,15.07,15.15,14.97,15.01,340567.0,14.9692,15.0486,14.8698,14.9096,340567.0
2020-01-29 09:45:00,15.01,15.08,14.98,15.08,191718.0,14.9096,14.9791,14.8798,14.9791,191718.0
2020-01-29 09:50:00,15.08,15.14,15.04,15.04,204967.0,14.9791,15.0387,14.9394,14.9394,204967.0
2020-01-29 09:55:00,15.05,15.07,15.0,15.02,159257.0,14.9493,14.9692,14.8996,14.9195,159257.0
2020-01-29 10:00:00,15.02,15.04,14.98,15.01,242658.0,14.9195,14.9394,14.8798,14.9096,242658.0
2020-01-29 10:05:00,15.0,15.09,14.97,15.09,166309.0,14.8996,14.989,14.8698,14.989,166309.0
2020-01-29 10:10:00,15.08,15.11,15.01,15.04,116035.0,14.9791,15.0089,14.9096,14.9394,116035.0
2020-01-29 10:15:00,15.03,15.06,15.0,15.01,112554.0,14.9294,14.9592,14.8996,14.9096,112554.0
2020-01-29 10:20:00,15.0,15.03,14.98,15.02,148747.0,14.8996,14.9294,14.8798,14.9195,148747.0
2020-01-29 10:25:00,15.02,15.07,14.99,15.06,141958.0,14.9195,14.9692,14.8897,14.9592,141958.0
2020-01-29 10:30:00,15.06,15.1,15.05,15.09,73257.0,14.9592,14.999,14.9493,14.989,73257.0
2020-01-29 10:35:00,15.09,15.09,15.05,15.06,91513.0,14.989,14.989,14.9493,14.9592,91513.0
2020-01-29 10:40:00,15.05,15.06,15.03,15.03,107267.0,14.9493,14.9592,14.9294,14.9294,107267.0
2020-01-29 10:45:00,15.04,15.09,15.03,15.08,81979.0,14.9394,14.989,14.9294,14.9791,81979.0
2020-01-29 10:50:00,15.08,15.08,15.06,15.08,27303.0,14.9791,14.9791,14.9592,14.9791,27303.0
2020-01-29 10:55:00,15.07,15.08,15.07,15.08,35811.0,14.9692,14.9791,14.9692,14.9791,35811.0
2020-01-29 11:00:00,15.08,15.09,15.06,15.07,59783.0,14.9791,14.989,14.9592,14.9692,59783.0
2020-01-29 11:05:00,15.07,15.09,15.05,15.05,86249.0,14.9692,14.989,14.9493,14.9493,86249.0
2020-01-29 11:10:00,15.04,15.08,15.04,15.06,54667.0,14.9394,14.9791,14.9394,14.9592,54667.0
2020-01-29 11:15:00,15.06,15.07,15.04,15.04,43979.0,14.9592,14.9692,14.9394,14.9394,43979.0
2020-01-29 11:20:00,15.05,15.08,15.04,15.08,36361.0,14.9493,14.9791,14.9394,14.9791,36361.0
2020-01-29 11:25:00,15.08,15.08,15.02,15.03,102623.0,14.9791,14.9791,14.9195,14.9294,102623.0
2020-01-29 11:30:00,15.02,15.04,15.01,15.04,59778.0,14.9195,14.9394,14.9096,14.9394,59778.0
2020-01-29 11:35:00,15.04,15.07,15.03,15.06,34682.0,14.9394,14.9692,14.9294,14.9592,34682.0
2020-01-29 11:40:00,15.06,15.07,15.05,15.05,63957.0,14.9592,14.9692,14.9493,14.9493,63957.0
2020-01-29 11:45:00,15.06,15.06,15.01,15.01,143578.0,14.9592,14.9592,14.9096,14.9096,143578.0
2020-01-29 11:50:00,15.01,15.02,14.79,14.89,501485.0,14.9096,14.9195,14.6911,14.7904,501485.0
2020-01-29 11:55:00,14.89,14.89,14.78,14.79,170040.0,14.7904,14.7904,14.6811,14.6911,170040.0
2020-01-29 12:00:00,14.78,14.79,14.62,14.75,252985.0,14.6811,14.6911,14.5222,14.6513,252985.0
2020-01-29 12:05:00,14.75,14.77,14.69,14.71,235392.0,14.6513,14.6712,14.5917,14.6116,235392.0
2020-01-29 12:10:00,14.71,14.73,14.66,14.71,146037.0,14.6116,14.6315,14.5619,14.6116,146037.0
2020-01-29 12:15:00,14.71,14.72,14.68,14.7,100813.0,14.6116,14.6215,14.5818,14.6017,100813.0
2020-01-29 12:20:00,14.7,14.71,14.69,14.69,81860.0,14.6017,14.6116,14.5917,14.5917,81860.0
2020-01-29 12:25:00,14.7,14.72,14.65,14.69,100960.0,14.6017,14.6215,14.552,14.5917,100960.0
2020-01-29 12:30:00,14.66,14.66,14.35,14.49,460124.0,14.5619,14.5619,14.254,14.3931,460124.0
2020-01-29 12:35:00,14.48,14.62,14.48,14.61,164998.0,14.3831,14.5222,14.3831,14.5123,164998.0
2020-01-29 12:40:00,14.61,14.65,14.58,14.64,209118.0,14.5123,14.552,14.4825,14.5421,209118.0
2020-01-29 12:45:00,14.64,14.7,14.62,14.68,163456.0,14.5421,14.6017,14.5222,14.5818,163456.0
2020-01-29 12:50:00,14.69,14.74,14.68,14.71,89453.0,14.5917,14.6414,14.5818,14.6116,89453.0
2020-01-29 12:55:00,14.71,14.73,14.66,14.68,74561.0,14.6116,14.6315,14.5619,14.5818,74561.0
2020-01-29 13:00:00,14.68,14.69,14.63,14.64,67755.0,14.5818,14.5917,14.5321,14.5421,67755.0
2020-01-29 13:05:00,14.64,14.65,14.53,14.57,79081.0,14.5421,14.552,14.4328,14.4725,79081.0
2020-01-29 13:10:00,14.56,14.62,14.56,14.61,62669.0,14.4626,14.5222,14.4626,14.5123,62669.0
2020-01-29 13:15:00,14.61,14.61,14.55,14.59,94859.0,14.5123,14.5123,14.4527,14.4924,94859.0
2020-01-29 13:20:00,14.59,14.63,14.54,14.54,120422.0,14.4924,14.5321,14.4427,14.4427,120422.0
2020-01-29 13:25:00,14.54,14.57,14.52,14.53,59454.0,14.4427,14.4725,14.4229,14.4328,59454.0
2020-01-29 13:30:00,14.53,14.55,14.51,14.54,87651.0,14.4328,14.4527,14.4129,14.4427,87651.0
2020-01-29 13:35:00,14.54,14.61,14.52,14.6,94380.0,14.4427,14.5123,14.4229,14.5023,94380.0
2020-01-29 13:40:00,14.61,14.61,14.51,14.52,78558.0,14.5123,14.5123,14.4129,14.4229,78558.0
2020-01-29 13:45:00,14.52,14.52,14.47,14.52,270049.0,14.4229,14.4229,14.3732,14.4229,270049.0
2020-01-29 13:50:00,14.52,14.57,14.46,14.53,88958.0,14.4229,14.4725,14.3633,14.4328,88958.0
2020-01-29 13:55:00,14.53,14.61,14.52,14.61,27278.0,14.4328,14.5123,14.4229,14.5123,27278.0
2020-01-29 14:00:00,14.62,14.62,14.55,14.58,109952.0,14.5222,14.5222,14.4527,14.4825,109952.0
2020-01-29 14:05:00,14.58,14.6,14.47,14.5,106811.0,14.4825,14.5023,14.3732,14.403,106811.0
2020-01-29 14:10:00,14.49,14.58,14.47,14.56,109324.0,14.3931,14.4825,14.3732,14.4626,109324.0
2020-01-29 14:15:00,14.56,14.57,14.52,14.54,68173.0,14.4626,14.4725,14.4229,14.4427,68173.0
2020-01-29 14:20:00,14.54,14.61,14.53,14.6,127224.0,14.4427,14.5123,14.4328,14.5023,127224.0
2020-01-29 14:25:00,14.6,14.61,14.56,14.58,63698.0,14.5023,14.5123,14.4626,14.4825,63698.0
2020-01-29 14:30:00,14.58,14.58,14.53,14.54,108953.0,14.4825,14.4825,14.4328,14.4427,108953.0
2020-01-29 14:35:00,14.53,14.54,14.49,14.5,87916.0,14.4328,14.4427,14.3931,14.403,87916.0
2020-01-29 14:40:00,14.5,14.56,14.49,14.55,71641.0,14.403,14.4626,14.3931,14.4527,71641.0
2020-01-29 14:45:00,14.56,14.57,14.45,14.53,146424.0,14.4626,14.4725,14.3533,14.4328,146424.0
2020-01-29 14:50:00,14.54,14.59,14.52,14.59,84122.0,14.4427,14.4924,14.4229,14.4924,84122.0
2020-01-29 14:55:00,14.59,14.73,14.56,14.73,151617.0,14.4924,14.6315,14.4626,14.6315,151617.0
2020-01-29 15:00:00,14.73,14.82,14.68,14.68,168930.0,14.6315,14.7209,14.5818,14.5818,168930.0
2020-01-29 15:05:00,14.68,14.78,14.68,14.77,101830.0,14.5818,14.6811,14.5818,14.6712,101830.0
2020-01-29 15:10:00,14.78,14.82,14.77,14.79,81599.0,14.6811,14.7209,14.6712,14.6911,81599.0
2020-01-29 15:15:00,14.78,14.79,14.71,14.78,83952.0,14.6811,14.6911,14.6116,14.6811,83952.0
2020-01-29 15:20:00,14.78,14.84,14.77,14.83,102429.0,14.6811,14.7407,14.6712,14.7308,102429.0
2020-01-29 15:25:00,14.84,14.94,14.83,14.93,173896.0,14.7407,14.84,14.7308,14.8301,173896.0
2020-01-29 15:30:00,14.93,15.02,14.9,15.0,415527.0,14.8301,14.9195,14.8003,14.8996,415527.0
2020-01-29 15:35:00,14.99,15.05,14.98,15.0,461260.0,14.8897,14.9493,14.8798,14.8996,461260.0
2020-01-29 15:40:00,14.99,15.02,14.97,15.02,170812.0,14.8897,14.9195,14.8698,14.9195,170812.0
2020-01-29 15:45:00,15.03,15.04,14.99,15.0,247385.0,14.9294,14.9394,14.8897,14.8996,247385.0
2020-01-29 15:50:00,15.0,15.03,14.98,15.01,249910.0,14.8996,14.9294,14.8798,14.9096,249910.0
2020-01-29 15:55:00,15.01,15.11,15.0,15.05,720755.0,14.9096,15.0089,14.8996,14.9493,720755.0
2020-01-30 09:30:00,14.67,14.95,14.66,14.88,347773.0,14.5719,14.85,14.5619,14.7804,347773.0
2020-01-30 09:35:00,14.88,15.03,14.88,14.99,193064.0,14.7804,14.9294,14.7804,14.8897,193064.0
2020-01-30 09:40:00,15.01,15.03,14.67,14.81,177905.0,14.9096,14.9294,14.5719,14.7109,177905.0
2020-01-30 09:45:00,14.78,14.85,14.73,14.73,82023.0,14.6811,14.7507,14.6315,14.6315,82023.0
2020-01-30 09:50:00,14.72,14.77,14.61,14.75,206644.0,14.6215,14.6712,14.5123,14.6513,206644.0
2020-01-30 09:55:00,14.77,14.89,14.76,14.86,97064.0,14.6712,14.7904,14.6613,14.7606,97064.0
2020-01-30 10:00:00,14.85,14.86,14.79,14.84,87857.0,14.7507,14.7606,14.6911,14.7407,87857.0
2020-01-30 10:05:00,14.84,15.01,14.84,14.95,143441.0,14.7407,14.9096,14.7407,14.85,143441.0
2020-01-30 10:10:00,14.94,14.95,14.83,14.89,99957.0,14.84,14.85,14.7308,14.7904,99957.0
2020-01-30 10:15:00,14.9,14.91,14.72,14.78,118464.0,14.8003,14.8102,14.6215,14.6811,118464.0
2020-01-30 10:20:00,14.78,14.81,14.7,14.79,106417.0,14.6811,14.7109,14.6017,14.6911,106417.0
2020-01-30 10:25:00,14.78,14.9,14.76,14.87,46766.0,14.6811,14.8003,14.6613,14.7705,46766.0
2020-01-30 10:30:00,14.87,14.91,14.83,14.87,92288.0,14.7705,14.8102,14.7308,14.7705,92288.0
2020-01-30 10:35:00,14.87,14.94,14.86,14.91,52434.0,14.7705,14.84,14.7606,14.8102,52434.0
2020-01-30 10:40:00,14.92,14.98,14.91,14.96,46868.0,14.8202,14.8798,14.8102,14.8599,46868.0
2020-01-30 10:45:00,14.95,14.95,14.87,14.87,38074.0,14.85,14.85,14.7705,14.7705,38074.0
2020-01-30 10:50:00,14.86,14.91,14.81,14.87,94603.0,14.7606,14.8102,14.7109,14.7705,94603.0
2020-01-30 10:55:00,14.87,14.9,14.82,14.88,157406.0,14.7705,14.8003,14.7209,14.7804,157406.0
2020-01-30 11:00:00,14.88,14.91,14.83,14.9,95041.0,14.7804,14.8102,14.7308,14.8003,95041.0
2020-01-30 11:05:00,14.9,14.95,14.89,14.91,48456.0,14.8003,14.85,14.7904,14.8102,48456.0
2020-01-30 11:10:00,14.93,14.95,14.88,14.93,47430.0,14.8301,14.85,14.7804,14.8301,47430.0
2020-01-30 11:15:00,14.93,14.94,14.85,14.9,92171.0,14.8301,14.84,14.7507,14.8003,92171.0
2020-01-30 11:20:00,14.9,14.93,14.89,14.93,26628.0,14.8003,14.8301,14.7904,14.8301,26628.0
2020-01-30 11:25:00,14.93,14.94,14.9,14.91,19616.0,14.8301,14.84,14.8003,14.8102,19616.0
2020-01-30 11:30:00,14.91,14.95,14.89,14.95,27161.0,14.8102,14.85,14.7904,14.85,27161.0
2020-01-30 11:35:00,14.94,14.99,14.93,14.94,84085.0,14.84,14.8897,14.8301,14.84,84085.0
2020-01-30 11:40:00,14.94,14.95,14.9,14.95,62387.0,14.84,14.85,14.8003,14.85,62387.0
2020-01-30 11:45:00,14.95,14.95,14.83,14.84,78602.0,14.85,14.85,14.7308,14.7407,78602.0
2020-01-30 11:50:00,14.84,14.89,14.8,14.87,149402.0,14.7407,14.7904,14.701,14.7705,149402.0
2020-01-30 11:55:00,14.88,14.9,14.82,14.85,68560.0,14.7804,14.8003,14.7209,14.7507,68560.0
2020-01-30 12:00:00,14.87,14.91,14.86,14.91,38509.0,14.7705,14.8102,14.7606,14.8102,38509.0
2020-01-30 12:05:00,14.91,14.92,14.88,14.89,28436.0,14.8102,14.8202,14.7804,14.7904,28436.0
2020-01-30 12:10:00,14.88,14.89,14.82,14.82,48157.0,14.7804,14.7904,14.7209,14.7209,48157.0
2020-01-30 12:15:00,14.83,14.86,14.82,14.86,42615.0,14.7308,14.7606,14.7209,14.7606,42615.0
2020-01-30 12:20:00,14.86,14.89,14.85,14.86,27358.0,14.7606,14.7904,14.7507,14.7606,27358.0
2020-01-30 12:25:00,14.85,14.87,14.84,14.86,20280.0,14.7507,14.7705,14.7407,14.7606,20280.0
2020-01-30 12:30:00,14.87,14.87,14.83,14.86,24331.0,14.7705,14.7705,14.7308,14.7606,24331.0
2020-01-30 12:35:00,14.85,14.89,14.83,14.84,98518.0,14.7507,14.7904,14.7308,14.7407,98518.0
2020-01-30 12:40:00,14.84,14.85,14.77,14.81,127167.0,14.7407,14.7507,14.6712,14.7109,127167.0
2020-01-30 12:45:00,14.8,14.82,14.75,14.78,85290.0,14.701,14.7209,14.6513,14.6811,85290.0
2020-01-30 12:50:00,14.78,14.8,14.71,14.73,84407.0,14.6811,14.701,14.6116,14.6315,84407.0
2020-01-30 12:55:00,14.73,14.78,14.72,14.73,42140.0,14.6315,14.6811,14.6215,14.6315,42140.0
2020-01-30 13:00:00,14.72,14.79,14.72,14.77,38535.0,14.6215,14.6911,14.6215,14.6712,38535.0
2020-01-30 13:05:00,14.77,14.78,14.75,14.77,25610.0,14.6712,14.6811,14.6513,14.6712,25610.0
2020-01-30 13:10:00,14.77,14.82,14.76,14.81,37866.0,14.6712,14.7209,14.6613,14.7109,37866.0
2020-01-30 13:15:00,14.82,14.83,14.8,14.82,23666.0,14.7209,14.7308,14.701,14.7209,23666.0
2020-01-30 13:20:00,14.82,14.9,14.81,14.89,49049.0,14.7209,14.8003,14.7109,14.7904,49049.0
2020-01-30 13:25:00,14.89,14.93,14.86,14.86,141206.0,14.7904,14.8301,14.7606,14.7606,141206.0
2020-01-30 13:30:00,14.85,14.86,14.76,14.82,125445.0,14.7507,14.7606,14.6613,14.7209,125445.0
2020-01-30 13:35:00,14.82,14.83,14.77,14.78,59050.0,14.7209,14.7308,14.6712,14.6811,59050.0
2020-01-30 13:40:00,14.77,14.83,14.76,14.83,162161.0,14.6712,14.7308,14.6613,14.7308,162161.0
2020-01-30 13:45:00,14.84,14.87,14.83,14.86,28668.0,14.7407,14.7705,14.7308,14.7606,28668.0
2020-01-30 13:50:00,14.85,14.89,14.84,14.87,46810.0,14.7507,14.7904,14.7407,14.7705,46810.0
2020-01-30 13:55:00,14.86,14.88,14.82,14.86,53849.0,14.7606,14.7804,14.7209,14.7606,53849.0
2020-01-30 14:00:00,14.86,14.88,14.84,14.85,17567.0,14.7606,14.7804,14.7407,14.7507,17567.0
2020-01-30 14:05:00,14.85,14.85,14.83,14.83,15118.0,14.7507,14.7507,14.7308,14.7308,15118.0
2020-01-30 14:10:00,14.84,14.88,14.84,14.88,39316.0,14.7407,14.7804,14.7407,14.7804,39316.0
2020-01-30 14:15:00,14.88,14.9,14.84,14.87,27881.0,14.7804,14.8003,14.7407,14.7705,27881.0
2020-01-30 14:20:00,14.87,14.89,14.86,14.87,22393.0,14.7705,14.7904,14.7606,14.7705,22393.0
2020-01-30 14:25:00,14.88,14.89,14.87,14.88,12186.0,14.7804,14.7904,14.7705,14.7804,12186.0
2020-01-30 14:30:00,14.89,14.9,14.87,14.88,34924.0,14.7904,14.8003,14.7705,14.7804,34924.0
2020-01-30 14:35:00,14.88,14.91,14.87,14.9,55498.0,14.7804,14.8102,14.7705,14.8003,55498.0
2020-01-30 14:40:00,14.9,14.92,14.88,14.9,50637.0,14.8003,14.8202,14.7804,14.8003,50637.0
2020-01-30 14:45:00,14.9,14.9,14.83,14.87,51339.0,14.8003,14.8003,14.7308,14.7705,51339.0
2020-01-30 14:50:00,14.86,14.88,14.85,14.85,17439.0,14.7606,14.7804,14.7507,14.7507,17439.0
2020-01-30 14:55:00,14.86,14.9,14.85,14.9,29904.0,14.7606,14.8003,14.7507,14.8003,29904.0
2020-01-30 15:00:00,14.9,14.91,14.89,14.91,39445.0,14.8003,14.8102,14.7904,14.8102,39445.0
2020-01-30 15:05:00,14.91,14.91,14.86,14.87,41068.0,14.8102,14.8102,14.7606,14.7705,41068.0
2020-01-30 15:10:00,14.88,14.97,14.87,14.97,82499.0,14.7804,14.8698,14.7705,14.8698,82499.0
2020-01-30 15:15:00,14.96,14.97,14.93,14.95,30120.0,14.8599,14.8698,14.8301,14.85,30120.0
2020-01-30 15:20:00,14.95,14.98,14.94,14.98,45940.0,14.85,14.8798,14.84,14.8798,45940.0
2020-01-30 15:25:00,14.98,15.0,14.92,14.97,96644.0,14.8798,14.8996,14.8202,14.8698,96644.0
2020-01-30 15:30:00,14.98,15.0,14.97,14.99,56565.0,14.8798,14.8996,14.8698,14.8897,56565.0
2020-01-30 15:35:00,14.99,15.0,14.9,14.93,77640.0,14.8897,14.8996,14.8003,14.8301,77640.0
2020-01-30 15:40:00,14.93,14.98,14.92,14.96,66431.0,14.8301,14.8798,14.8202,14.8599,66431.0
2020-01-30 15:45:00,14.95,15.0,14.95,14.98,96557.0,14.85,14.8996,14.85,14.8798,96557.0
2020-01-30 15:50:00,14.98,15.01,14.97,15.0,122582.0,14.8798,14.9096,14.8698,14.8996,122582.0
2020-01-30 15:55:00,15.0,15.0,14.92,14.93,244558.0,14.8996,14.8996,14.8202,14.8301,244558.0
2020-01-31 09:30:00,14.89,15.03,14.86,14.97,155149.0,14.7904,14.9294,14.7606,14.8698,155149.0
2020-01-31 09:35:00,14.97,15.12,14.96,15.11,180431.0,14.8698,15.0188,14.8599,15.0089,180431.0
2020-01-31 09:40:00,15.12,15.29,15.1,15.25,376036.0,15.0188,15.1877,14.999,15.148,376036.0
2020-01-31 09:45:00,15.24,15.3,15.11,15.19,156798.0,15.138,15.1976,15.0089,15.0884,156798.0
2020-01-31 09:50:00,15.18,15.18,14.92,15.03,205828.0,15.0784,15.0784,14.8202,14.9294,205828.0
2020-01-31 09:55:00,15.04,15.16,15.04,15.11,128091.0,14.9394,15.0586,14.9394,15.0089,128091.0
2020-01-31 10:00:00,15.12,15.13,15.08,15.1,202818.0,15.0188,15.0288,14.9791,14.999,202818.0
2020-01-31 10:05:00,15.1,15.12,15.0,15.1,116531.0,14.999,15.0188,14.8996,14.999,116531.0
2020-01-31 10:10:00,15.1,15.19,15.08,15.18,69745.0,14.999,15.0884,14.9791,15.0784,69745.0
2020-01-31 10:15:00,15.19,15.21,15.1,15.14,108085.0,15.0884,15.1082,14.999,15.0387,108085.0
2020-01-31 10:20:00,15.14,15.14,15.04,15.13,95192.0,15.0387,15.0387,14.9394,15.0288,95192.0
2020-01-31 10:25:00,15.12,15.15,15.08,15.11,59008.0,15.0188,15.0486,14.9791,15.0089,59008.0
2020-01-31 10:30:00,15.12,15.18,15.11,15.17,57736.0,15.0188,15.0784,15.0089,15.0685,57736.0
2020-01-31 10:35:00,15.16,15.17,15.12,15.14,70067.0,15.0586,15.0685,15.0188,15.0387,70067.0
2020-01-31 10:40:00,15.14,15.15,15.06,15.06,82501.0,15.0387,15.0486,14.9592,14.9592,82501.0
2020-01-31 10:45:00,15.07,15.12,15.06,15.09,80855.0,14.9692,15.0188,14.9592,14.989,80855.0
2020-01-31 10:50:00,15.09,15.13,15.08,15.13,34032.0,14.989,15.0288,14.9791,15.0288,34032.0
2020-01-31 10:55:00,15.12,15.17,15.12,15.16,87654.0,15.0188,15.0685,15.0188,15.0586,87654.0
2020-01-31 11:00:00,15.16,15.22,15.15,15.21,80680.0,15.0586,15.1182,15.0486,15.1082,80680.0
2020-01-31 11:05:00,15.22,15.29,15.21,15.28,203191.0,15.1182,15.1877,15.1082,15.1778,203191.0
2020-01-31 11:10:00,15.29,15.31,15.24,15.27,162991.0,15.1877,15.2076,15.138,15.1678,162991.0
2020-01-31 11:15:00,15.26,15.27,15.23,15.23,65909.0,15.1579,15.1678,15.1281,15.1281,65909.0
2020-01-31 11:20:00,15.24,15.27,15.23,15.26,51962.0,15.138,15.1678,15.1281,15.1579,51962.0
2020-01-31 11:25:00,15.26,15.3,15.23,15.23,71271.0,15.1579,15.1976,15.1281,15.1281,71271.0
2020-01-31 11:30:00,15.23,15.25,15.22,15.23,46770.0,15.1281,15.148,15.1182,15.1281,46770.0
2020-01-31 11:35:00,15.24,15.25,15.18,15.22,23373.0,15.138,15.148,15.0784,15.1182,23373.0
2020-01-31 11:40:00,15.23,15.24,15.18,15.24,62345.0,15.1281,15.138,15.0784,15.138,62345.0
2020-01-31 11:45:00,15.24,15.3,15.24,15.27,86080.0,15.138,15.1976,15.138,15.1678,86080.0
2020-01-31 11:50:00,15.26,15.29,15.26,15.27,31316.0,15.1579,15.1877,15.1579,15.1678,31316.0
2020-01-31 11:55:00,15.28,15.32,15.27,15.31,66423.0,15.1778,15.2175,15.1678,15.2076,66423.0
2020-01-31 12:00:00,15.32,15.35,15.26,15.35,83169.0,15.2175,15.2473,15.1579,15.2473,83169.0
2020-01-31 12:05:00,15.35,15.35,15.31,15.32,63285.0,15.2473,15.2473,15.2076,15.2175,63285.0
2020-01-31 12:10:00,15.31,15.41,15.31,15.4,112675.0,15.2076,15.3069,15.2076,15.297,112675.0
2020-01-31 12:15:00,15.4,15.48,15.39,15.48,128028.0,15.297,15.3764,15.287,15.3764,128028.0
2020-01-31 12:20:00,15.47,15.48,15.41,15.46,93908.0,15.3665,15.3764,15.3069,15.3566,93908.0
2020-01-31 12:25:00,15.46,15.53,15.45,15.49,177555.0,15.3566,15.4261,15.3466,15.3864,177555.0
2020-01-31 12:30:00,15.49,15.51,15.48,15.5,99210.0,15.3864,15.4062,15.3764,15.3963,99210.0
2020-01-31 12:35:00,15.5,15.56,15.49,15.52,191115.0,15.3963,15.4559,15.3864,15.4162,191115.0
2020-01-31 12:40:00,15.51,15.54,15.5,15.52,139942.0,15.4062,15.436,15.3963,15.4162,139942.0
2020-01-31 12:45:00,15.52,15.57,15.48,15.56,167675.0,15.4162,15.4658,15.3764,15.4559,167675.0
2020-01-31 12:50:00,15.56,15.56,15.48,15.48,83859.0,15.4559,15.4559,15.3764,15.3764,83859.0
2020-01-31 12:55:00,15.49,15.5,15.45,15.5,78085.0,15.3864,15.3963,15.3466,15.3963,78085.0
2020-01-31 13:00:00,15.49,15.54,15.49,15.53,125627.0,15.3864,15.436,15.3864,15.4261,125627.0
2020-01-31 13:05:00,15.53,15.54,15.48,15.49,298069.0,15.4261,15.436,15.3764,15.3864,298069.0
2020-01-31 13:10:00,15.49,15.56,15.49,15.54,180807.0,15.3864,15.4559,15.3864,15.436,180807.0
2020-01-31 13:15:00,15.54,15.55,15.51,15.51,244042.0,15.436,15.446,15.4062,15.4062,244042.0
2020-01-31 13:20:00,15.51,15.52,15.42,15.42,366039.0,15.4062,15.4162,15.3168,15.3168,366039.0
2020-01-31 13:25:00,15.42,15.44,15.37,15.44,179254.0,15.3168,15.3367,15.2672,15.3367,179254.0
2020-01-31 13:30:00,15.43,15.47,15.43,15.47,46619.0,15.3268,15.3665,15.3268,15.3665,46619.0
2020-01-31 13:35:00,15.47,15.5,15.46,15.46,146339.0,15.3665,15.3963,15.3566,15.3566,146339.0
2020-01-31 13:40:00,15.46,15.46,15.39,15.42,200221.0,15.3566,15.3566,15.287,15.3168,200221.0
2020-01-31 13:45:00,15.42,15.43,15.4,15.43,40950.0,15.3168,15.3268,15.297,15.3268,40950.0
2020-01-31 13:50:00,15.43,15.44,15.35,15.37,140108.0,15.3268,15.3367,15.2473,15.2672,140108.0
2020-01-31 13:55:00,15.36,15.38,15.35,15.37,109098.0,15.2572,15.2771,15.2473,15.2672,109098.0
2020-01-31 14:00:00,15.37,15.38,15.35,15.38,26498.0,15.2672,15.2771,15.2473,15.2771,26498.0
2020-01-31 14:05:00,15.37,15.38,15.3,15.34,106896.0,15.2672,15.2771,15.1976,15.2374,106896.0
2020-01-31 14:10:00,15.34,15.34,15.28,15.32,63361.0,15.2374,15.2374,15.1778,15.2175,63361.0
2020-01-31 14:15:00,15.32,15.34,15.25,15.26,70069.0,15.2175,15.2374,15.148,15.1579,70069.0
2020-01-31 14:20:00,15.26,15.26,15.18,15.18,126774.0,15.1579,15.1579,15.0784,15.0784,126774.0
2020-01-31 14:25:00,15.19,15.19,15.16,15.18,137253.0,15.0884,15.0884,15.0586,15.0784,137253.0
2020-01-31 14:30:00,15.17,15.21,15.1,15.2,178058.0,15.0685,15.1082,14.999,15.0983,178058.0
2020-01-31 14:35:00,15.21,15.21,15.16,15.17,180310.0,15.1082,15.1082,15.0586,15.0685,180310.0
2020-01-31 14:40:00,15.17,15.21,15.16,15.19,64545.0,15.0685,15.1082,15.0586,15.0884,64545.0
2020-01-31 14:45:00,15.2,15.21,15.19,15.21,42173.0,15.0983,15.1082,15.0884,15.1082,42173.0
2020-01-31 14:50:00,15.2,15.21,15.19,15.2,22233.0,15.0983,15.1082,15.0884,15.0983,22233.0
2020-01-31 14:55:00,15.19,15.27,15.19,15.26,103579.0,15.0884,15.1678,15.0884,15.1579,103579.0
2020-01-31 15:00:00,15.27,15.28,15.2,15.21,50483.0,15.1678,15.1778,15.0983,15.1082,50483.0
2020-01-31 15:05:00,15.22,15.27,15.21,15.23,55144.0,15.1182,15.1678,15.1082,15.1281,55144.0
2020-01-31 15:10:00,15.22,15.23,15.18,15.18,55939.0,15.1182,15.1281,15.0784,15.0784,55939.0
2020-01-31 15:15:00,15.18,15.22,15.17,15.21,66568.0,15.0784,15.1182,15.0685,15.1082,66568.0
2020-01-31 15:20:00,15.22,15.22,15.18,15.2,43318.0,15.1182,15.1182,15.0784,15.0983,43318.0
2020-01-31 15:25:00,15.2,15.25,15.19,15.25,174663.0,15.0983,15.148,15.0884,15.148,174663.0
2020-01-31 15:30:00,15.25,15.27,15.24,15.27,145284.0,15.148,15.1678,15.138,15.1678,145284.0
2020-01-31 15:35:00,15.26,15.4,15.26,15.28,296010.0,15.1579,15.297,15.1579,15.1778,296010.0
2020-01-31 15:40:00,15.28,15.38,15.27,15.32,248743.0,15.1778,15.2771,15.1678,15.2175,248743.0
2020-01-31 15:45:00,15.32,15.39,15.27,15.33,422928.0,15.2175,15.287,15.1678,15.2274,422928.0
2020-01-31 15:50:00,15.32,15.32,15.19,15.2,458459.0,15.2175,15.2175,15.0884,15.0983,458459.0
2020-01-31 15:55:00,15.21,15.25,15.19,15.22,524568.0,15.1082,15.148,15.0884,15.1182,524568.0
2020-02-03 09:30:00,16.28,16.9,16.23,16.5,1269807.0,16.1711,16.7869,16.1214,16.3896,1269807.0
2020-02-03 09:35:00,16.56,16.73,16.34,16.41,612977.0,16.4492,16.6181,16.2307,16.3002,612977.0
2020-02-03 09:40:00,16.39,16.49,16.16,16.34,598970.0,16.2803,16.3797,16.0519,16.2307,598970.0
2020-02-03 09:45:00,16.35,16.58,16.3,16.57,403097.0,16.2406,16.4691,16.1909,16.4591,403097.0
2020-02-03 09:50:00,16.57,16.75,16.57,16.69,527212.0,16.4591,16.6379,16.4591,16.5783,527212.0
2020-02-03 09:55:00,16.67,16.69,16.53,16.53,340167.0,16.5585,16.5783,16.4194,16.4194,340167.0
2020-02-03 10:00:00,16.55,16.66,16.54,16.63,371859.0,16.4393,16.5485,16.4293,16.5187,371859.0
2020-02-03 10:05:00,16.62,16.67,16.53,16.55,368833.0,16.5088,16.5585,16.4194,16.4393,368833.0
2020-02-03 10:10:00,16.54,16.7,16.54,16.62,253044.0,16.4293,16.5883,16.4293,16.5088,253044.0
2020-02-03 10:15:00,16.62,16.77,16.62,16.67,369788.0,16.5088,16.6578,16.5088,16.5585,369788.0
2020-02-03 10:20:00,16.67,16.67,16.55,16.58,294435.0,16.5585,16.5585,16.4393,16.4691,294435.0
2020-02-03 10:25:00,16.57,16.58,16.37,16.43,612485.0,16.4591,16.4691,16.2605,16.3201,612485.0
2020-02-03 10:30:00,16.44,16.45,16.33,16.44,460796.0,16.33,16.3399,16.2207,16.33,460796.0
2020-02-03 10:35:00,16.44,16.5,16.39,16.48,118776.0,16.33,16.3896,16.2803,16.3697,118776.0
2020-02-03 10:40:00,16.48,16.55,16.46,16.49,150704.0,16.3697,16.4393,16.3499,16.3797,150704.0
2020-02-03 10:45:00,16.48,16.5,16.37,16.46,258571.0,16.3697,16.3896,16.2605,16.3499,258571.0
2020-02-03 10:50:00,16.46,16.52,16.45,16.48,352402.0,16.3499,16.4095,16.3399,16.3697,352402.0
2020-02-03 10:55:00,16.49,16.52,16.42,16.47,344903.0,16.3797,16.4095,16.3101,16.3598,344903.0
2020-02-03 11:00:00,16.47,16.65,16.46,16.63,341748.0,16.3598,16.5386,16.3499,16.5187,341748.0
2020-02-03 11:05:00,16.64,16.67,16.57,16.59,337105.0,16.5287,16.5585,16.4591,16.479,337105.0
2020-02-03 11:10:00,16.58,16.58,16.43,16.43,255893.0,16.4691,16.4691,16.3201,16.3201,255893.0
2020-02-03 11:15:00,16.43,16.52,16.39,16.49,511419.0,16.3201,16.4095,16.2803,16.3797,511419.0
2020-02-03 11:20:00,16.5,16.57,16.49,16.57,261657.0,16.3896,16.4591,16.3797,16.4591,261657.0
2020-02-03 11:25:00,16.57,16.65,16.56,16.62,423044.0,16.4591,16.5386,16.4492,16.5088,423044.0
2020-02-03 11:30:00,16.63,16.69,16.61,16.65,255973.0,16.5187,16.5783,16.4989,16.5386,255973.0
2020-02-03 11:35:00,16.66,16.67,16.58,16.61,123019.0,16.5485,16.5585,16.4691,16.4989,123019.0
2020-02-03 11:40:00,16.6,16.61,16.57,16.6,53053.0,16.4889,16.4989,16.4591,16.4889,53053.0
2020-02-03 11:45:00,16.6,16.6,16.52,16.56,98596.0,16.4889,16.4889,16.4095,16.4492,98596.0
2020-02-03 11:50:00,16.55,16.7,16.55,16.68,297094.0,16.4393,16.5883,16.4393,16.5684,297094.0
2020-02-03 11:55:00,16.68,16.74,16.64,16.65,366278.0,16.5684,16.628,16.5287,16.5386,366278.0
2020-02-03 12:00:00,16.66,16.71,16.61,16.7,170633.0,16.5485,16.5982,16.4989,16.5883,170633.0
2020-02-03 12:05:00,16.7,16.72,16.64,16.71,150731.0,16.5883,16.6081,16.5287,16.5982,150731.0
2020-02-03 12:10:00,16.71,16.85,16.71,16.8,282856.0,16.5982,16.7373,16.5982,16.6876,282856.0
2020-02-03 12:15:00,16.8,16.95,16.77,16.94,193230.0,16.6876,16.8366,16.6578,16.8267,193230.0
2020-02-03 12:20:00,16.94,17.08,16.91,17.08,523542.0,16.8267,16.9657,16.7969,16.9657,523542.0
2020-02-03 12:25:00,17.08,17.09,16.96,17.01,315852.0,16.9657,16.9757,16.8465,16.8962,315852.0
2020-02-03 12:30:00,17.01,17.05,16.97,16.99,221718.0,16.8962,16.9359,16.8565,16.8763,221718.0
2020-02-03 12:35:00,16.99,17.03,16.98,17.03,198101.0,16.8763,16.9161,16.8664,16.9161,198101.0
2020-02-03 12:40:00,17.03,17.06,16.97,16.98,292144.0,16.9161,16.9459,16.8565,16.8664,292144.0
2020-02-03 12:45:00,16.97,17.06,16.97,17.02,177300.0,16.8565,16.9459,16.8565,16.9061,177300.0
2020-02-03 12:50:00,17.02,17.1,17.01,17.08,185149.0,16.9061,16.9856,16.8962,16.9657,185149.0
2020-02-03 12:55:00,17.08,17.24,17.08,17.2,290163.0,16.9657,17.1247,16.9657,17.0849,290163.0
2020-02-03 13:00:00,17.2,17.27,17.11,17.12,383485.0,17.0849,17.1545,16.9955,17.0055,383485.0
2020-02-03 13:05:00,17.11,17.19,17.1,17.17,281666.0,16.9955,17.075,16.9856,17.0551,281666.0
2020-02-03 13:10:00,17.17,17.2,17.06,17.08,175998.0,17.0551,17.0849,16.9459,16.9657,175998.0
2020-02-03 13:15:00,17.07,17.14,16.86,16.92,499503.0,16.9558,17.0253,16.7472,16.8068,499503.0
2020-02-03 13:20:00,16.92,17.07,16.92,17.05,378813.0,16.8068,16.9558,16.8068,16.9359,378813.0
2020-02-03 13:25:00,17.05,17.15,17.02,17.11,354853.0,16.9359,17.0353,16.9061,16.9955,354853.0
2020-02-03 13:30:00,17.1,17.17,17.05,17.16,162334.0,16.9856,17.0551,16.9359,17.0452,162334.0
2020-02-03 13:35:00,17.17,17.2,17.1,17.2,107889.0,17.0551,17.0849,16.9856,17.0849,107889.0
2020-02-03 13:40:00,17.2,17.25,17.15,17.18,358956.0,17.0849,17.1346,17.0353,17.0651,358956.0
2020-02-03 13:45:00,17.18,17.3,17.17,17.29,191906.0,17.0651,17.1843,17.0551,17.1743,191906.0
2020-02-03 13:50:00,17.3,17.3,17.1,17.18,397358.0,17.1843,17.1843,16.9856,17.0651,397358.0
2020-02-03 13:55:00,17.17,17.21,17.14,17.16,167286.0,17.0551,17.0949,17.0253,17.0452,167286.0
2020-02-03 14:00:00,17.16,17.17,17.05,17.06,289583.0,17.0452,17.0551,16.9359,16.9459,289583.0
2020-02-03 14:05:00,17.06,17.12,17.02,17.08,547459.0,16.9459,17.0055,16.9061,16.9657,547459.0
2020-02-03 14:10:00,17.08,17.1,16.96,16.96,229840.0,16.9657,16.9856,16.8465,16.8465,229840.0
2020-02-03 14:15:00,16.96,17.01,16.9,16.95,162506.0,16.8465,16.8962,16.7869,16.8366,162506.0
2020-02-03 14:20:00,16.96,17.06,16.95,17.01,128698.0,16.8465,16.9459,16.8366,16.8962,128698.0
2020-02-03 14:25:00,17.0,17.09,17.0,17.09,62077.0,16.8863,16.9757,16.8863,16.9757,62077.0
2020-02-03 14:30:00,17.08,17.1,17.07,17.09,69495.0,16.9657,16.9856,16.9558,16.9757,69495.0
2020-02-03 14:35:00,17.09,17.12,17.08,17.09,142677.0,16.9757,17.0055,16.9657,16.9757,142677.0
2020-02-03 14:40:00,17.1,17.1,17.02,17.07,155272.0,16.9856,16.9856,16.9061,16.9558,155272.0
2020-02-03 14:45:00,17.08,17.11,17.06,17.1,62103.0,16.9657,16.9955,16.9459,16.9856,62103.0
2020-02-03 14:50:00,17.09,17.16,17.09,17.13,180606.0,16.9757,17.0452,16.9757,17.0154,180606.0
2020-02-03 14:55:00,17.13,17.14,17.1,17.12,73450.0,17.0154,17.0253,16.9856,17.0055,73450.0
2020-02-03 15:00:00,17.13,17.16,17.12,17.14,32837.0,17.0154,17.0452,17.0055,17.0253,32837.0
2020-02-03 15:05:00,17.15,17.16,17.13,17.15,103214.0,17.0353,17.0452,17.0154,17.0353,103214.0
2020-02-03 15:10:00,17.16,17.28,17.15,17.27,230599.0,17.0452,17.1644,17.0353,17.1545,230599.0
2020-02-03 15:15:00,17.27,17.27,17.19,17.23,139895.0,17.1545,17.1545,17.075,17.1147,139895.0
2020-02-03 15:20:00,17.23,17.34,17.21,17.33,183855.0,17.1147,17.224,17.0949,17.2141,183855.0
2020-02-03 15:25:00,17.34,17.4,17.24,17.28,236023.0,17.224,17.2836,17.1247,17.1644,236023.0
2020-02-03 15:30:00,17.28,17.3,17.2,17.23,127450.0,17.1644,17.1843,17.0849,17.1147,127450.0
2020-02-03 15:35:00,17.23,17.24,17.12,17.19,142577.0,17.1147,17.1247,17.0055,17.075,142577.0
2020-02-03 15:40:00,17.18,17.22,17.13,17.15,176844.0,17.0651,17.1048,17.0154,17.0353,176844.0
2020-02-03 15:45:00,17.16,17.18,17.14,17.16,153898.0,17.0452,17.0651,17.0253,17.0452,153898.0
2020-02-03 15:50:00,17.16,17.2,17.15,17.2,220733.0,17.0452,17.0849,17.0353,17.0849,220733.0
2020-02-03 15:55:00,17.2,17.29,17.16,17.26,1105339.0,17.0849,17.1743,17.0452,17.1445,1105339.0
2020-02-04 09:30:00,17.4,17.46,16.51,16.8,1177154.0,17.2836,17.3432,16.3995,16.6876,1177154.0
2020-02-04 09:35:00,16.79,17.22,16.69,16.88,588205.0,16.6777,17.1048,16.5783,16.7671,588205.0
2020-02-04 09:40:00,16.89,17.1,16.85,17.07,285264.0,16.777,16.9856,16.7373,16.9558,285264.0
2020-02-04 09:45:00,17.08,17.18,17.03,17.04,347486.0,16.9657,17.0651,16.9161,16.926,347486.0
2020-02-04 09:50:00,17.04,17.05,16.67,16.7,390171.0,16.926,16.9359,16.5585,16.5883,390171.0
2020-02-04 09:55:00,16.7,16.84,16.63,16.79,322553.0,16.5883,16.7273,16.5187,16.6777,322553.0
2020-02-04 10:00:00,16.8,16.81,16.63,16.64,322073.0,16.6876,16.6975,16.5187,16.5287,322073.0
2020-02-04 10:05:00,16.65,16.75,16.59,16.71,234282.0,16.5386,16.6379,16.479,16.5982,234282.0
2020-02-04 10:10:00,16.71,16.78,16.68,16.75,212631.0,16.5982,16.6677,16.5684,16.6379,212631.0
2020-02-04 10:15:00,16.74,16.76,16.63,16.63,299796.0,16.628,16.6479,16.5187,16.5187,299796.0
2020-02-04 10:20:00,16.64,16.69,16.45,16.51,614461.0,16.5287,16.5783,16.3399,16.3995,614461.0
2020-02-04 10:25:00,16.51,16.52,15.83,16.1,1236747.0,16.3995,16.4095,15.7241,15.9923,1236747.0
2020-02-04 10:30:00,16.11,16.43,16.1,16.42,379891.0,16.0022,16.3201,15.9923,16.3101,379891.0
2020-02-04 10:35:00,16.41,16.56,16.4,16.47,330890.0,16.3002,16.4492,16.2903,16.3598,330890.0
2020-02-04 10:40:00,16.48,16.52,16.23,16.3,246668.0,16.3697,16.4095,16.1214,16.1909,246668.0
2020-02-04 10:45:00,16.32,16.38,16.28,16.36,112898.0,16.2108,16.2704,16.1711,16.2505,112898.0
2020-02-04 10:50:00,16.37,16.4,16.34,16.39,110872.0,16.2605,16.2903,16.2307,16.2803,110872.0
2020-02-04 10:55:00,16.39,16.64,16.38,16.55,321834.0,16.2803,16.5287,16.2704,16.4393,321834.0
2020-02-04 11:00:00,16.55,16.74,16.54,16.66,170765.0,16.4393,16.628,16.4293,16.5485,170765.0
2020-02-04 11:05:00,16.68,16.76,16.63,16.67,157896.0,16.5684,16.6479,16.5187,16.5585,157896.0
2020-02-04 11:10:00,16.67,16.71,16.62,16.66,117587.0,16.5585,16.5982,16.5088,16.5485,117587.0
2020-02-04 11:15:00,16.67,16.68,16.53,16.63,133013.0,16.5585,16.5684,16.4194,16.5187,133013.0
2020-02-04 11:20:00,16.63,16.78,16.62,16.71,137176.0,16.5187,16.6677,16.5088,16.5982,137176.0
2020-02-04 11:25:00,16.72,16.72,16.61,16.67,61701.0,16.6081,16.6081,16.4989,16.5585,61701.0
2020-02-04 11:30:00,16.67,16.75,16.6,16.63,221824.0,16.5585,16.6379,16.4889,16.5187,221824.0
2020-02-04 11:35:00,16.63,16.64,16.55,16.62,153051.0,16.5187,16.5287,16.4393,16.5088,153051.0
2020-02-04 11:40:00,16.63,16.74,16.61,16.73,137587.0,16.5187,16.628,16.4989,16.6181,137587.0
2020-02-04 11:45:00,16.74,16.89,16.73,16.86,202750.0,16.628,16.777,16.6181,16.7472,202750.0
2020-02-04 11:50:00,16.86,16.86,16.78,16.8,121074.0,16.7472,16.7472,16.6677,16.6876,121074.0
2020-02-04 11:55:00,16.8,16.82,16.75,16.76,46093.0,16.6876,16.7075,16.6379,16.6479,46093.0
2020-02-04 12:00:00,16.75,16.79,16.72,16.73,63270.0,16.6379,16.6777,16.6081,16.6181,63270.0
2020-02-04 12:05:00,16.73,16.75,16.69,16.75,44983.0,16.6181,16.6379,16.5783,16.6379,44983.0
2020-02-04 12:10:00,16.74,16.8,16.72,16.79,71861.0,16.628,16.6876,16.6081,16.6777,71861.0
2020-02-04 12:15:00,16.79,16.81,16.77,16.81,68929.0,16.6777,16.6975,16.6578,16.6975,68929.0
2020-02-04 12:20:00,16.81,16.86,16.81,16.84,59784.0,16.6975,16.7472,16.6975,16.7273,59784.0
2020-02-04 12:25:00,16.84,16.84,16.82,16.84,34589.0,16.7273,16.7273,16.7075,16.7273,34589.0
2020-02-04 12:30:00,16.84,16.89,16.8,16.86,163490.0,16.7273,16.777,16.6876,16.7472,163490.0
2020-02-04 12:35:00,16.87,16.88,16.82,16.87,141427.0,16.7571,16.7671,16.7075,16.7571,141427.0
2020-02-04 12:40:00,16.87,16.87,16.77,16.78,106628.0,16.7571,16.7571,16.6578,16.6677,106628.0
2020-02-04 12:45:00,16.77,16.82,16.76,16.82,35257.0,16.6578,16.7075,16.6479,16.7075,35257.0
2020-02-04 12:50:00,16.82,16.87,16.8,16.85,49670.0,16.7075,16.7571,16.6876,16.7373,49670.0
2020-02-04 12:55:00,16.86,16.87,16.83,16.86,37931.0,16.7472,16.7571,16.7174,16.7472,37931.0
2020-02-04 13:00:00,16.85,16.88,16.75,16.79,82919.0,16.7373,16.7671,16.6379,16.6777,82919.0
2020-02-04 13:05:00,16.79,16.8,16.72,16.72,75339.0,16.6777,16.6876,16.6081,16.6081,75339.0
2020-02-04 13:10:00,16.73,16.75,16.7,16.74,54032.0,16.6181,16.6379,16.5883,16.628,54032.0
2020-02-04 13:15:00,16.74,16.75,16.72,16.74,25918.0,16.628,16.6379,16.6081,16.628,25918.0
2020-02-04 13:20:00,16.73,16.75,16.7,16.74,51611.0,16.6181,16.6379,16.5883,16.628,51611.0
2020-02-04 13:25:00,16.74,16.74,16.71,16.71,49210.0,16.628,16.628,16.5982,16.5982,49210.0
2020-02-04 13:30:00,16.72,16.75,16.7,16.74,53807.0,16.6081,16.6379,16.5883,16.628,53807.0
2020-02-04 13:35:00,16.73,16.81,16.73,16.8,56452.0,16.6181,16.6975,16.6181,16.6876,56452.0
2020-02-04 13:40:00,16.8,16.81,16.76,16.76,41142.0,16.6876,16.6975,16.6479,16.6479,41142.0
2020-02-04 13:45:00,16.75,16.8,16.75,16.78,54650.0,16.6379,16.6876,16.6379,16.6677,54650.0
2020-02-04 13:50:00,16.77,16.77,16.72,16.74,47820.0,16.6578,16.6578,16.6081,16.628,47820.0
2020-02-04 13:55:00,16.73,16.74,16.7,16.72,93313.0,16.6181,16.628,16.5883,16.6081,93313.0
2020-02-04 14:00:00,16.72,16.75,16.7,16.71,87747.0,16.6081,16.6379,16.5883,16.5982,87747.0
2020-02-04 14:05:00,16.71,16.75,16.7,16.75,63111.0,16.5982,16.6379,16.5883,16.6379,63111.0
2020-02-04 14:10:00,16.75,16.79,16.74,16.79,281246.0,16.6379,16.6777,16.628,16.6777,281246.0
2020-02-04 14:15:00,16.79,16.79,16.76,16.78,46752.0,16.6777,16.6777,16.6479,16.6677,46752.0
2020-02-04 14:20:00,16.78,16.82,16.77,16.82,86063.0,16.6677,16.7075,16.6578,16.7075,86063.0
2020-02-04 14:25:00,16.82,16.87,16.81,16.82,64112.0,16.7075,16.7571,16.6975,16.7075,64112.0
2020-02-04 14:30:00,16.82,16.86,16.81,16.85,61417.0,16.7075,16.7472,16.6975,16.7373,61417.0
2020-02-04 14:35:00,16.86,16.94,16.83,16.94,119019.0,16.7472,16.8267,16.7174,16.8267,119019.0
2020-02-04 14:40:00,16.94,16.97,16.91,16.94,114370.0,16.8267,16.8565,16.7969,16.8267,114370.0
2020-02-04 14:45:00,16.94,16.95,16.9,16.91,55954.0,16.8267,16.8366,16.7869,16.7969,55954.0
2020-02-04 14:50:00,16.91,16.92,16.88,16.91,66822.0,16.7969,16.8068,16.7671,16.7969,66822.0
2020-02-04 14:55:00,16.91,17.0,16.88,16.95,163370.0,16.7969,16.8863,16.7671,16.8366,163370.0
2020-02-04 15:00:00,16.95,17.0,16.94,16.98,131280.0,16.8366,16.8863,16.8267,16.8664,131280.0
2020-02-04 15:05:00,16.97,17.0,16.95,16.96,97131.0,16.8565,16.8863,16.8366,16.8465,97131.0
2020-02-04 15:10:00,16.96,17.02,16.96,17.01,158283.0,16.8465,16.9061,16.8465,16.8962,158283.0
2020-02-04 15:15:00,17.01,17.05,17.01,17.05,116591.0,16.8962,16.9359,16.8962,16.9359,116591.0
2020-02-04 15:20:00,17.04,17.05,17.02,17.03,59599.0,16.926,16.9359,16.9061,16.9161,59599.0
2020-02-04 15:25:00,17.02,17.03,16.95,16.96,140510.0,16.9061,16.9161,16.8366,16.8465,140510.0
2020-02-04 15:30:00,16.96,16.99,16.92,16.92,131994.0,16.8465,16.8763,16.8068,16.8068,131994.0
2020-02-04 15:35:00,16.93,16.97,16.93,16.96,77077.0,16.8167,16.8565,16.8167,16.8465,77077.0
2020-02-04 15:40:00,16.95,16.96,16.92,16.93,85801.0,16.8366,16.8465,16.8068,16.8167,85801.0
2020-02-04 15:45:00,16.94,16.94,16.87,16.89,182081.0,16.8267,16.8267,16.7571,16.777,182081.0
2020-02-04 15:50:00,16.89,16.92,16.82,16.86,234024.0,16.777,16.8068,16.7075,16.7472,234024.0
2020-02-04 15:55:00,16.86,16.9,16.8,16.81,479789.0,16.7472,16.7869,16.6876,16.6975,479789.0
2020-02-05 09:30:00,17.11,17.44,17.1,17.37,723933.0,16.9955,17.3233,16.9856,17.2538,723933.0
2020-02-05 09:35:00,17.37,17.37,17.07,17.15,265896.0,17.2538,17.2538,16.9558,17.0353,265896.0
2020-02-05 09:40:00,17.15,17.21,17.02,17.1,152984.0,17.0353,17.0949,16.9061,16.9856,152984.0
2020-02-05 09:45:00,17.08,17.14,17.03,17.08,95593.0,16.9657,17.0253,16.9161,16.9657,95593.0
2020-02-05 09:50:00,17.07,17.08,16.92,16.99,188958.0,16.9558,16.9657,16.8068,16.8763,188958.0
2020-02-05 09:55:00,16.98,17.05,16.87,17.01,167289.0,16.8664,16.9359,16.7571,16.8962,167289.0
2020-02-05 10:00:00,17.01,17.04,16.91,16.97,209233.0,16.8962,16.926,16.7969,16.8565,209233.0
2020-02-05 10:05:00,16.98,17.01,16.92,16.94,156070.0,16.8664,16.8962,16.8068,16.8267,156070.0
2020-02-05 10:10:00,16.94,16.94,16.76,16.82,201410.0,16.8267,16.8267,16.6479,16.7075,201410.0
2020-02-05 10:15:00,16.82,16.87,16.79,16.82,112197.0,16.7075,16.7571,16.6777,16.7075,112197.0
2020-02-05 10:20:00,16.81,16.82,16.71,16.78,188154.0,16.6975,16.7075,16.5982,16.6677,188154.0
2020-02-05 10:25:00,16.79,16.81,16.76,16.8,102569.0,16.6777,16.6975,16.6479,16.6876,102569.0
2020-02-05 10:30:00,16.81,16.87,16.77,16.87,113078.0,16.6975,16.7571,16.6578,16.7571,113078.0
2020-02-05 10:35:00,16.86,16.9,16.82,16.84,142424.0,16.7472,16.7869,16.7075,16.7273,142424.0
2020-02-05 10:40:00,16.85,17.18,16.84,17.09,393644.0,16.7373,17.0651,16.7273,16.9757,393644.0
2020-02-05 10:45:00,17.09,17.25,17.08,17.18,225980.0,16.9757,17.1346,16.9657,17.0651,225980.0
2020-02-05 10:50:00,17.19,17.26,17.16,17.17,148619.0,17.075,17.1445,17.0452,17.0551,148619.0
2020-02-05 10:55:00,17.18,17.18,17.11,17.12,116562.0,17.0651,17.0651,16.9955,17.0055,116562.0
2020-02-05 11:00:00,17.12,17.12,17.03,17.05,108257.0,17.0055,17.0055,16.9161,16.9359,108257.0
2020-02-05 11:05:00,17.05,17.09,17.01,17.09,125266.0,16.9359,16.9757,16.8962,16.9757,125266.0
2020-02-05 11:10:00,17.09,17.1,16.98,17.06,161360.0,16.9757,16.9856,16.8664,16.9459,161360.0
2020-02-05 11:15:00,17.07,17.07,16.9,16.91,305621.0,16.9558,16.9558,16.7869,16.7969,305621.0
2020-02-05 11:20:00,16.91,16.95,16.82,16.94,111193.0,16.7969,16.8366,16.7075,16.8267,111193.0
2020-02-05 11:25:00,16.94,16.98,16.91,16.96,63888.0,16.8267,16.8664,16.7969,16.8465,63888.0
2020-02-05 11:30:00,16.97,17.08,16.95,17.01,105754.0,16.8565,16.9657,16.8366,16.8962,105754.0
2020-02-05 11:35:00,17.01,17.01,16.96,16.98,51615.0,16.8962,16.8962,16.8465,16.8664,51615.0
2020-02-05 11:40:00,16.99,16.99,16.94,16.98,44613.0,16.8763,16.8763,16.8267,16.8664,44613.0
2020-02-05 11:45:00,16.98,17.03,16.95,17.03,42388.0,16.8664,16.9161,16.8366,16.9161,42388.0
2020-02-05 11:50:00,17.03,17.12,16.99,17.05,86531.0,16.9161,17.0055,16.8763,16.9359,86531.0
2020-02-05 11:55:00,17.04,17.1,17.01,17.03,51134.0,16.926,16.9856,16.8962,16.9161,51134.0
2020-02-05 12:00:00,17.03,17.06,17.02,17.04,41993.0,16.9161,16.9459,16.9061,16.926,41993.0
2020-02-05 12:05:00,17.03,17.04,17.01,17.04,16473.0,16.9161,16.926,16.8962,16.926,16473.0
2020-02-05 12:10:00,17.04,17.08,17.03,17.07,20321.0,16.926,16.9657,16.9161,16.9558,20321.0
2020-02-05 12:15:00,17.07,17.08,17.03,17.05,49677.0,16.9558,16.9657,16.9161,16.9359,49677.0
2020-02-05 12:20:00,17.05,17.08,17.04,17.08,32530.0,16.9359,16.9657,16.926,16.9657,32530.0
2020-02-05 12:25:00,17.08,17.09,16.97,17.01,96889.0,16.9657,16.9757,16.8565,16.8962,96889.0
2020-02-05 12:30:00,17.02,17.03,16.98,16.99,34685.0,16.9061,16.9161,16.8664,16.8763,34685.0
2020-02-05 12:35:00,16.99,16.99,16.95,16.98,35822.0,16.8763,16.8763,16.8366,16.8664,35822.0
2020-02-05 12:40:00,16.99,17.01,16.95,16.99,45371.0,16.8763,16.8962,16.8366,16.8763,45371.0
2020-02-05 12:45:00,16.99,16.99,16.91,16.92,121205.0,16.8763,16.8763,16.7969,16.8068,121205.0
2020-02-05 12:50:00,16.93,16.99,16.89,16.9,236043.0,16.8167,16.8763,16.777,16.7869,236043.0
2020-02-05 12:55:00,16.9,16.94,16.89,16.93,89340.0,16.7869,16.8267,16.777,16.8167,89340.0
2020-02-05 13:00:00,16.92,16.98,16.9,16.95,76537.0,16.8068,16.8664,16.7869,16.8366,76537.0
2020-02-05 13:05:00,16.94,16.95,16.84,16.87,89125.0,16.8267,16.8366,16.7273,16.7571,89125.0
2020-02-05 13:10:00,16.85,16.89,16.84,16.88,36207.0,16.7373,16.777,16.7273,16.7671,36207.0
2020-02-05 13:15:00,16.87,16.88,16.84,16.87,40421.0,16.7571,16.7671,16.7273,16.7571,40421.0
2020-02-05 13:20:00,16.87,16.89,16.86,16.89,42235.0,16.7571,16.777,16.7472,16.777,42235.0
2020-02-05 13:25:00,16.89,16.91,16.87,16.91,36973.0,16.777,16.7969,16.7571,16.7969,36973.0
2020-02-05 13:30:00,16.91,16.91,16.86,16.86,52012.0,16.7969,16.7969,16.7472,16.7472,52012.0
2020-02-05 13:35:00,16.87,16.9,16.85,16.86,45259.0,16.7571,16.7869,16.7373,16.7472,45259.0
2020-02-05 13:40:00,16.87,16.9,16.85,16.89,24421.0,16.7571,16.7869,16.7373,16.777,24421.0
2020-02-05 13:45:00,16.9,16.92,16.88,16.89,35113.0,16.7869,16.8068,16.7671,16.777,35113.0
2020-02-05 13:50:00,16.89,16.89,16.87,16.88,16758.0,16.777,16.777,16.7571,16.7671,16758.0
2020-02-05 13:55:00,16.89,16.9,16.85,16.9,61065.0,16.777,16.7869,16.7373,16.7869,61065.0
2020-02-05 14:00:00,16.89,16.91,16.87,16.87,40541.0,16.777,16.7969,16.7571,16.7571,40541.0
2020-02-05 14:05:00,16.88,16.9,16.87,16.88,22283.0,16.7671,16.7869,16.7571,16.7671,22283.0
2020-02-05 14:10:00,16.89,16.97,16.88,16.96,66581.0,16.777,16.8565,16.7671,16.8465,66581.0
2020-02-05 14:15:00,16.97,16.98,16.94,16.96,35259.0,16.8565,16.8664,16.8267,16.8465,35259.0
2020-02-05 14:20:00,16.97,16.99,16.95,16.97,32126.0,16.8565,16.8763,16.8366,16.8565,32126.0
2020-02-05 14:25:00,16.98,17.0,16.95,16.96,40347.0,16.8664,16.8863,16.8366,16.8465,40347.0
2020-02-05 14:30:00,16.96,16.96,16.92,16.94,17578.0,16.8465,16.8465,16.8068,16.8267,17578.0
2020-02-05 14:35:00,16.93,16.95,16.88,16.91,54678.0,16.8167,16.8366,16.7671,16.7969,54678.0
2020-02-05 14:40:00,16.91,16.91,16.86,16.89,58184.0,16.7969,16.7969,16.7472,16.777,58184.0
2020-02-05 14:45:00,16.88,16.9,16.87,16.89,40756.0,16.7671,16.7869,16.7571,16.777,40756.0
2020-02-05 14:50:00,16.89,16.92,16.88,16.91,42907.0,16.777,16.8068,16.7671,16.7969,42907.0
2020-02-05 14:55:00,16.91,16.91,16.87,16.89,34384.0,16.7969,16.7969,16.7571,16.777,34384.0
2020-02-05 15:00:00,16.89,16.9,16.87,16.88,51876.0,16.777,16.7869,16.7571,16.7671,51876.0
2020-02-05 15:05:00,16.87,16.92,16.87,16.91,35625.0,16.7571,16.8068,16.7571,16.7969,35625.0
2020-02-05 15:10:00,16.91,16.92,16.9,16.92,16258.0,16.7969,16.8068,16.7869,16.8068,16258.0
2020-02-05 15:15:00,16.92,16.94,16.92,16.93,42102.0,16.8068,16.8267,16.8068,16.8167,42102.0
2020-02-05 15:20:00,16.93,16.96,16.91,16.92,63436.0,16.8167,16.8465,16.7969,16.8068,63436.0
2020-02-05 15:25:00,16.93,16.93,16.9,16.91,44213.0,16.8167,16.8167,16.7869,16.7969,44213.0
2020-02-05 15:30:00,16.91,16.91,16.88,16.88,58945.0,16.7969,16.7969,16.7671,16.7671,58945.0
2020-02-05 15:35:00,16.88,16.91,16.87,16.91,71977.0,16.7671,16.7969,16.7571,16.7969,71977.0
2020-02-05 15:40:00,16.91,16.91,16.84,16.86,156547.0,16.7969,16.7969,16.7273,16.7472,156547.0
2020-02-05 15:45:00,16.86,16.91,16.85,16.9,111214.0,16.7472,16.7969,16.7373,16.7869,111214.0
2020-02-05 15:50:00,16.9,16.9,16.85,16.88,244537.0,16.7869,16.7869,16.7373,16.7671,244537.0
2020-02-05 15:55:00,16.88,16.9,16.84,16.9,481764.0,16.7671,16.7869,16.7273,16.7869,481764.0
2020-02-06 09:30:00,16.96,17.1,16.73,16.81,274046.0,16.8465,16.9856,16.6181,16.6975,274046.0
2020-02-06 09:35:00,16.82,16.94,16.75,16.94,105055.0,16.7075,16.8267,16.6379,16.8267,105055.0
2020-02-06 09:40:00,16.94,16.98,16.8,16.85,77322.0,16.8267,16.8664,16.6876,16.7373,77322.0
2020-02-06 09:45:00,16.85,16.98,16.82,16.95,54550.0,16.7373,16.8664,16.7075,16.8366,54550.0
2020-02-06 09:50:00,16.94,17.02,16.94,17.01,85776.0,16.8267,16.9061,16.8267,16.8962,85776.0
2020-02-06 09:55:00,17.01,17.04,16.95,17.0,112281.0,16.8962,16.926,16.8366,16.8863,112281.0
2020-02-06 10:00:00,17.0,17.07,16.99,17.05,101164.0,16.8863,16.9558,16.8763,16.9359,101164.0
2020-02-06 10:05:00,17.05,17.07,16.95,16.96,95792.0,16.9359,16.9558,16.8366,16.8465,95792.0
2020-02-06 10:10:00,16.96,17.01,16.95,16.99,52212.0,16.8465,16.8962,16.8366,16.8763,52212.0
2020-02-06 10:15:00,16.99,17.0,16.95,16.99,69030.0,16.8763,16.8863,16.8366,16.8763,69030.0
2020-02-06 10:20:00,16.98,17.0,16.95,16.96,74712.0,16.8664,16.8863,16.8366,16.8465,74712.0
2020-02-06 10:25:00,16.96,16.97,16.84,16.95,154427.0,16.8465,16.8565,16.7273,16.8366,154427.0
2020-02-06 10:30:00,16.94,16.97,16.91,16.94,65165.0,16.8267,16.8565,16.7969,16.8267,65165.0
2020-02-06 10:35:00,16.94,16.96,16.91,16.93,13137.0,16.8267,16.8465,16.7969,16.8167,13137.0
2020-02-06 10:40:00,16.92,16.93,16.85,16.89,70788.0,16.8068,16.8167,16.7373,16.777,70788.0
2020-02-06 10:45:00,16.89,16.9,16.85,16.86,28656.0,16.777,16.7869,16.7373,16.7472,28656.0
2020-02-06 10:50:00,16.85,16.99,16.84,16.93,85409.0,16.7373,16.8763,16.7273,16.8167,85409.0
2020-02-06 10:55:00,16.93,16.99,16.93,16.98,63405.0,16.8167,16.8763,16.8167,16.8664,63405.0
2020-02-06 11:00:00,16.98,16.99,16.93,16.93,27610.0,16.8664,16.8763,16.8167,16.8167,27610.0
2020-02-06 11:05:00,16.94,16.95,16.93,16.94,27316.0,16.8267,16.8366,16.8167,16.8267,27316.0
2020-02-06 11:10:00,16.94,16.98,16.93,16.98,29288.0,16.8267,16.8664,16.8167,16.8664,29288.0
2020-02-06 11:15:00,16.98,17.03,16.97,17.01,103797.0,16.8664,16.9161,16.8565,16.8962,103797.0
2020-02-06 11:20:00,17.01,17.02,16.99,17.0,23659.0,16.8962,16.9061,16.8763,16.8863,23659.0
2020-02-06 11:25:00,17.01,17.01,16.96,16.98,52224.0,16.8962,16.8962,16.8465,16.8664,52224.0
2020-02-06 11:30:00,16.98,16.99,16.95,16.96,28955.0,16.8664,16.8763,16.8366,16.8465,28955.0
2020-02-06 11:35:00,16.96,16.98,16.93,16.96,47552.0,16.8465,16.8664,16.8167,16.8465,47552.0
2020-02-06 11:40:00,16.96,16.99,16.95,16.96,24812.0,16.8465,16.8763,16.8366,16.8465,24812.0
2020-02-06 11:45:00,16.96,16.99,16.95,16.99,33267.0,16.8465,16.8763,16.8366,16.8763,33267.0
2020-02-06 11:50:00,16.98,16.99,16.96,16.99,35729.0,16.8664,16.8763,16.8465,16.8763,35729.0
2020-02-06 11:55:00,16.99,17.0,16.98,17.0,54235.0,16.8763,16.8863,16.8664,16.8863,54235.0
2020-02-06 12:00:00,16.99,17.0,16.96,16.98,33228.0,16.8763,16.8863,16.8465,16.8664,33228.0
2020-02-06 12:05:00,16.98,17.01,16.96,17.0,54126.0,16.8664,16.8962,16.8465,16.8863,54126.0
2020-02-06 12:10:00,17.0,17.22,17.0,17.2,285165.0,16.8863,17.1048,16.8863,17.0849,285165.0
2020-02-06 12:15:00,17.21,17.26,17.18,17.2,169810.0,17.0949,17.1445,17.0651,17.0849,169810.0
2020-02-06 12:20:00,17.2,17.21,17.04,17.06,200946.0,17.0849,17.0949,16.926,16.9459,200946.0
2020-02-06 12:25:00,17.08,17.17,17.07,17.13,58291.0,16.9657,17.0551,16.9558,17.0154,58291.0
2020-02-06 12:30:00,17.13,17.14,17.07,17.1,73023.0,17.0154,17.0253,16.9558,16.9856,73023.0
2020-02-06 12:35:00,17.11,17.12,17.09,17.1,21698.0,16.9955,17.0055,16.9757,16.9856,21698.0
2020-02-06 12:40:00,17.1,17.12,17.08,17.12,38250.0,16.9856,17.0055,16.9657,17.0055,38250.0
2020-02-06 12:45:00,17.11,17.12,17.08,17.09,50110.0,16.9955,17.0055,16.9657,16.9757,50110.0
2020-02-06 12:50:00,17.1,17.1,17.07,17.1,39684.0,16.9856,16.9856,16.9558,16.9856,39684.0
2020-02-06 12:55:00,17.1,17.1,17.06,17.07,42974.0,16.9856,16.9856,16.9459,16.9558,42974.0
2020-02-06 13:00:00,17.07,17.08,17.01,17.04,33076.0,16.9558,16.9657,16.8962,16.926,33076.0
2020-02-06 13:05:00,17.04,17.04,17.03,17.04,9229.0,16.926,16.926,16.9161,16.926,9229.0
2020-02-06 13:10:00,17.04,17.06,17.02,17.04,43828.0,16.926,16.9459,16.9061,16.926,43828.0
2020-02-06 13:15:00,17.04,17.08,17.02,17.08,72245.0,16.926,16.9657,16.9061,16.9657,72245.0
2020-02-06 13:20:00,17.07,17.08,17.04,17.07,33806.0,16.9558,16.9657,16.926,16.9558,33806.0
2020-02-06 13:25:00,17.06,17.07,16.99,17.01,144436.0,16.9459,16.9558,16.8763,16.8962,144436.0
2020-02-06 13:30:00,17.0,17.04,16.98,16.99,99516.0,16.8863,16.926,16.8664,16.8763,99516.0
2020-02-06 13:35:00,16.99,17.0,16.9,16.92,129608.0,16.8763,16.8863,16.7869,16.8068,129608.0
2020-02-06 13:40:00,16.92,16.99,16.9,16.92,104980.0,16.8068,16.8763,16.7869,16.8068,104980.0
2020-02-06 13:45:00,16.92,16.97,16.91,16.96,122186.0,16.8068,16.8565,16.7969,16.8465,122186.0
2020-02-06 13:50:00,16.97,16.99,16.94,16.98,85539.0,16.8565,16.8763,16.8267,16.8664,85539.0
2020-02-06 13:55:00,16.97,17.02,16.95,16.98,73263.0,16.8565,16.9061,16.8366,16.8664,73263.0
2020-02-06 14:00:00,16.98,17.02,16.97,16.99,29579.0,16.8664,16.9061,16.8565,16.8763,29579.0
2020-02-06 14:05:00,16.99,17.0,16.94,16.95,37734.0,16.8763,16.8863,16.8267,16.8366,37734.0
2020-02-06 14:10:00,16.94,17.03,16.93,17.01,59347.0,16.8267,16.9161,16.8167,16.8962,59347.0
2020-02-06 14:15:00,17.01,17.03,16.99,17.0,25583.0,16.8962,16.9161,16.8763,16.8863,25583.0
2020-02-06 14:20:00,17.0,17.0,16.97,16.98,21345.0,16.8863,16.8863,16.8565,16.8664,21345.0
2020-02-06 14:25:00,16.99,17.02,16.96,16.96,73087.0,16.8763,16.9061,16.8465,16.8465,73087.0
2020-02-06 14:30:00,16.97,16.97,16.95,16.95,14296.0,16.8565,16.8565,16.8366,16.8366,14296.0
2020-02-06 14:35:00,16.95,16.98,16.93,16.96,36220.0,16.8366,16.8664,16.8167,16.8465,36220.0
2020-02-06 14:40:00,16.95,16.97,16.95,16.95,28441.0,16.8366,16.8565,16.8366,16.8366,28441.0
2020-02-06 14:45:00,16.95,16.98,16.95,16.97,6639.0,16.8366,16.8664,16.8366,16.8565,6639.0
2020-02-06 14:50:00,16.96,16.99,16.96,16.96,23165.0,16.8465,16.8763,16.8465,16.8465,23165.0
2020-02-06 14:55:00,16.96,16.99,16.95,16.96,48125.0,16.8465,16.8763,16.8366,16.8465,48125.0
2020-02-06 15:00:00,16.96,16.96,16.91,16.94,40809.0,16.8465,16.8465,16.7969,16.8267,40809.0
2020-02-06 15:05:00,16.93,16.98,16.92,16.95,37291.0,16.8167,16.8664,16.8068,16.8366,37291.0
2020-02-06 15:10:00,16.95,16.96,16.93,16.95,24135.0,16.8366,16.8465,16.8167,16.8366,24135.0
2020-02-06 15:15:00,16.95,16.96,16.94,16.96,18469.0,16.8366,16.8465,16.8267,16.8465,18469.0
2020-02-06 15:20:00,16.96,16.97,16.91,16.94,65537.0,16.8465,16.8565,16.7969,16.8267,65537.0
2020-02-06 15:25:00,16.94,16.98,16.94,16.96,38167.0,16.8267,16.8664,16.8267,16.8465,38167.0
2020-02-06 15:30:00,16.95,17.0,16.95,16.98,78490.0,16.8366,16.8863,16.8366,16.8664,78490.0
2020-02-06 15:35:00,16.98,17.02,16.97,16.97,90664.0,16.8664,16.9061,16.8565,16.8565,90664.0
2020-02-06 15:40:00,16.97,16.98,16.93,16.96,124317.0,16.8565,16.8664,16.8167,16.8465,124317.0
2020-02-06 15:45:00,16.96,16.97,16.94,16.94,61881.0,16.8465,16.8565,16.8267,16.8267,61881.0
2020-02-06 15:50:00,16.95,16.95,16.9,16.91,202823.0,16.8366,16.8366,16.7869,16.7969,202823.0
2020-02-06 15:55:00,16.91,16.95,16.84,16.84,463393.0,16.7969,16.8366,16.7273,16.7273,463393.0
2020-02-07 09:30:00,16.85,17.02,16.8,16.98,162178.0,16.7373,16.9061,16.6876,16.8664,162178.0
2020-02-07 09:35:00,16.97,17.14,16.97,17.07,135704.0,16.8565,17.0253,16.8565,16.9558,135704.0
2020-02-07 09:40:00,17.06,17.09,17.0,17.01,88091.0,16.9459,16.9757,16.8863,16.8962,88091.0
2020-02-07 09:45:00,17.03,17.15,17.02,17.14,191961.0,16.9161,17.0353,16.9061,17.0253,191961.0
2020-02-07 09:50:00,17.14,17.17,17.09,17.12,129922.0,17.0253,17.0551,16.9757,17.0055,129922.0
2020-02-07 09:55:00,17.12,17.12,17.03,17.06,131909.0,17.0055,17.0055,16.9161,16.9459,131909.0
2020-02-07 10:00:00,17.06,17.08,17.03,17.08,45559.0,16.9459,16.9657,16.9161,16.9657,45559.0
2020-02-07 10:05:00,17.08,17.11,17.06,17.1,109742.0,16.9657,16.9955,16.9459,16.9856,109742.0
2020-02-07 10:10:00,17.1,17.13,17.09,17.13,60703.0,16.9856,17.0154,16.9757,17.0154,60703.0
2020-02-07 10:15:00,17.14,17.24,17.12,17.2,169149.0,17.0253,17.1247,17.0055,17.0849,169149.0
2020-02-07 10:20:00,17.21,17.22,17.15,17.15,103117.0,17.0949,17.1048,17.0353,17.0353,103117.0
2020-02-07 10:25:00,17.15,17.16,17.11,17.15,114060.0,17.0353,17.0452,16.9955,17.0353,114060.0
2020-02-07 10:30:00,17.15,17.19,17.13,17.13,83457.0,17.0353,17.075,17.0154,17.0154,83457.0
2020-02-07 10:35:00,17.13,17.15,17.1,17.13,66575.0,17.0154,17.0353,16.9856,17.0154,66575.0
2020-02-07 10:40:00,17.14,17.17,17.13,17.15,35947.0,17.0253,17.0551,17.0154,17.0353,35947.0
2020-02-07 10:45:00,17.14,17.16,17.05,17.09,101463.0,17.0253,17.0452,16.9359,16.9757,101463.0
2020-02-07 10:50:00,17.09,17.14,17.08,17.11,64887.0,16.9757,17.0253,16.9657,16.9955,64887.0
2020-02-07 10:55:00,17.1,17.12,17.06,17.09,75466.0,16.9856,17.0055,16.9459,16.9757,75466.0
2020-02-07 11:00:00,17.1,17.13,17.06,17.11,40764.0,16.9856,17.0154,16.9459,16.9955,40764.0
2020-02-07 11:05:00,17.11,17.17,17.11,17.14,58882.0,16.9955,17.0551,16.9955,17.0253,58882.0
2020-02-07 11:10:00,17.14,17.16,17.13,17.16,47122.0,17.0253,17.0452,17.0154,17.0452,47122.0
2020-02-07 11:15:00,17.15,17.17,17.14,17.15,43650.0,17.0353,17.0551,17.0253,17.0353,43650.0
2020-02-07 11:20:00,17.15,17.17,17.14,17.15,27735.0,17.0353,17.0551,17.0253,17.0353,27735.0
2020-02-07 11:25:00,17.15,17.16,17.13,17.14,43584.0,17.0353,17.0452,17.0154,17.0253,43584.0
2020-02-07 11:30:00,17.14,17.16,17.13,17.14,46515.0,17.0253,17.0452,17.0154,17.0253,46515.0
2020-02-07 11:35:00,17.14,17.17,17.14,17.16,40421.0,17.0253,17.0551,17.0253,17.0452,40421.0
2020-02-07 11:40:00,17.16,17.17,17.13,17.14,44536.0,17.0452,17.0551,17.0154,17.0253,44536.0
2020-02-07 11:45:00,17.13,17.15,17.1,17.14,46028.0,17.0154,17.0353,16.9856,17.0253,46028.0
2020-02-07 11:50:00,17.14,17.16,17.13,17.14,18051.0,17.0253,17.0452,17.0154,17.0253,18051.0
2020-02-07 11:55:00,17.14,17.18,17.13,17.17,26269.0,17.0253,17.0651,17.0154,17.0551,26269.0
2020-02-07 12:00:00,17.17,17.2,17.17,17.18,29565.0,17.0551,17.0849,17.0551,17.0651,29565.0
2020-02-07 12:05:00,17.19,17.21,17.16,17.18,64231.0,17.075,17.0949,17.0452,17.0651,64231.0
2020-02-07 12:10:00,17.18,17.18,17.1,17.15,182634.0,17.0651,17.0651,16.9856,17.0353,182634.0
2020-02-07 12:15:00,17.14,17.17,17.14,17.14,16959.0,17.0253,17.0551,17.0253,17.0253,16959.0
2020-02-07 12:20:00,17.15,17.17,17.13,17.15,72690.0,17.0353,17.0551,17.0154,17.0353,72690.0
2020-02-07 12:25:00,17.16,17.18,17.15,17.15,30566.0,17.0452,17.0651,17.0353,17.0353,30566.0
2020-02-07 12:30:00,17.16,17.16,17.15,17.15,40696.0,17.0452,17.0452,17.0353,17.0353,40696.0
2020-02-07 12:35:00,17.16,17.16,17.15,17.16,28411.0,17.0452,17.0452,17.0353,17.0452,28411.0
2020-02-07 12:40:00,17.16,17.16,17.15,17.16,40572.0,17.0452,17.0452,17.0353,17.0452,40572.0
2020-02-07 12:45:00,17.15,17.16,17.15,17.15,16990.0,17.0353,17.0452,17.0353,17.0353,16990.0
2020-02-07 12:50:00,17.15,17.16,17.15,17.15,7616.0,17.0353,17.0452,17.0353,17.0353,7616.0
2020-02-07 12:55:00,17.15,17.16,17.12,17.15,58175.0,17.0353,17.0452,17.0055,17.0353,58175.0
2020-02-07 13:00:00,17.14,17.18,17.13,17.17,34946.0,17.0253,17.0651,17.0154,17.0551,34946.0
2020-02-07 13:05:00,17.16,17.17,17.15,17.15,26502.0,17.0452,17.0551,17.0353,17.0353,26502.0
2020-02-07 13:10:00,17.17,17.2,17.16,17.17,27025.0,17.0551,17.0849,17.0452,17.0551,27025.0
2020-02-07 13:15:00,17.16,17.19,17.16,17.16,14533.0,17.0452,17.075,17.0452,17.0452,14533.0
2020-02-07 13:20:00,17.16,17.17,17.15,17.16,34348.0,17.0452,17.0551,17.0353,17.0452,34348.0
2020-02-07 13:25:00,17.16,17.21,17.15,17.19,79051.0,17.0452,17.0949,17.0353,17.075,79051.0
2020-02-07 13:30:00,17.18,17.25,17.15,17.2,134356.0,17.0651,17.1346,17.0353,17.0849,134356.0
2020-02-07 13:35:00,17.2,17.29,17.15,17.26,398149.0,17.0849,17.1743,17.0353,17.1445,398149.0
2020-02-07 13:40:00,17.26,17.35,17.19,17.21,228850.0,17.1445,17.2339,17.075,17.0949,228850.0
2020-02-07 13:45:00,17.21,17.25,17.2,17.24,54600.0,17.0949,17.1346,17.0849,17.1247,54600.0
2020-02-07 13:50:00,17.25,17.25,17.2,17.21,31909.0,17.1346,17.1346,17.0849,17.0949,31909.0
2020-02-07 13:55:00,17.2,17.25,17.19,17.22,288034.0,17.0849,17.1346,17.075,17.1048,288034.0
2020-02-07 14:00:00,17.22,17.23,17.13,17.14,442445.0,17.1048,17.1147,17.0154,17.0253,442445.0
2020-02-07 14:05:00,17.14,17.21,17.14,17.2,89259.0,17.0253,17.0949,17.0253,17.0849,89259.0
2020-02-07 14:10:00,17.2,17.26,17.2,17.21,83659.0,17.0849,17.1445,17.0849,17.0949,83659.0
2020-02-07 14:15:00,17.22,17.3,17.2,17.28,200576.0,17.1048,17.1843,17.0849,17.1644,200576.0
2020-02-07 14:20:00,17.27,17.29,17.2,17.23,133821.0,17.1545,17.1743,17.0849,17.1147,133821.0
2020-02-07 14:25:00,17.23,17.27,17.21,17.24,137957.0,17.1147,17.1545,17.0949,17.1247,137957.0
2020-02-07 14:30:00,17.23,17.26,17.22,17.26,130982.0,17.1147,17.1445,17.1048,17.1445,130982.0
2020-02-07 14:35:00,17.25,17.3,17.25,17.3,244621.0,17.1346,17.1843,17.1346,17.1843,244621.0
2020-02-07 14:40:00,17.3,17.33,17.27,17.29,107590.0,17.1843,17.2141,17.1545,17.1743,107590.0
2020-02-07 14:45:00,17.3,17.3,17.25,17.25,72571.0,17.1843,17.1843,17.1346,17.1346,72571.0
2020-02-07 14:50:00,17.25,17.27,17.25,17.27,143760.0,17.1346,17.1545,17.1346,17.1545,143760.0
2020-02-07 14:55:00,17.27,17.27,17.24,17.25,95317.0,17.1545,17.1545,17.1247,17.1346,95317.0
2020-02-07 15:00:00,17.25,17.27,17.25,17.26,18908.0,17.1346,17.1545,17.1346,17.1445,18908.0
2020-02-07 15:05:00,17.26,17.28,17.25,17.28,113288.0,17.1445,17.1644,17.1346,17.1644,113288.0
2020-02-07 15:10:00,17.27,17.29,17.25,17.28,43423.0,17.1545,17.1743,17.1346,17.1644,43423.0
2020-02-07 15:15:00,17.28,17.31,17.27,17.28,373706.0,17.1644,17.1942,17.1545,17.1644,373706.0
2020-02-07 15:20:00,17.28,17.28,17.2,17.23,84148.0,17.1644,17.1644,17.0849,17.1147,84148.0
2020-02-07 15:25:00,17.23,17.24,17.22,17.23,55844.0,17.1147,17.1247,17.1048,17.1147,55844.0
2020-02-07 15:30:00,17.23,17.27,17.22,17.26,438805.0,17.1147,17.1545,17.1048,17.1445,438805.0
2020-02-07 15:35:00,17.26,17.28,17.23,17.27,103315.0,17.1445,17.1644,17.1147,17.1545,103315.0
2020-02-07 15:40:00,17.26,17.38,17.25,17.31,510985.0,17.1445,17.2637,17.1346,17.1942,510985.0
2020-02-07 15:45:00,17.32,17.37,17.29,17.31,114107.0,17.2041,17.2538,17.1743,17.1942,114107.0
2020-02-07 15:50:00,17.32,17.34,17.29,17.3,248644.0,17.2041,17.224,17.1743,17.1843,248644.0
2020-02-07 15:55:00,17.3,17.36,17.29,17.35,561686.0,17.1843,17.2439,17.1743,17.2339,561686.0
2020-02-10 09:30:00,17.39,17.54,17.21,17.54,435752.0,17.2737,17.4227,17.0949,17.4227,435752.0
2020-02-10 09:35:00,17.55,17.69,17.47,17.59,198680.0,17.4326,17.5716,17.3531,17.4723,198680.0
2020-02-10 09:40:00,17.6,17.6,17.41,17.43,134619.0,17.4823,17.4823,17.2935,17.3134,134619.0
2020-02-10 09:45:00,17.42,17.7,17.42,17.7,218740.0,17.3035,17.5816,17.3035,17.5816,218740.0
2020-02-10 09:50:00,17.7,17.81,17.64,17.81,265849.0,17.5816,17.6908,17.522,17.6908,265849.0
2020-02-10 09:55:00,17.81,17.89,17.79,17.86,202315.0,17.6908,17.7703,17.671,17.7405,202315.0
2020-02-10 10:00:00,17.87,17.97,17.84,17.89,328698.0,17.7504,17.8498,17.7206,17.7703,328698.0
2020-02-10 10:05:00,17.88,17.95,17.86,17.92,152044.0,17.7604,17.8299,17.7405,17.8001,152044.0
2020-02-10 10:10:00,17.91,17.93,17.8,17.85,125071.0,17.7902,17.81,17.6809,17.7306,125071.0
2020-02-10 10:15:00,17.85,17.88,17.63,17.63,402002.0,17.7306,17.7604,17.5121,17.5121,402002.0
2020-02-10 10:20:00,17.63,17.77,17.61,17.69,183120.0,17.5121,17.6511,17.4922,17.5716,183120.0
2020-02-10 10:25:00,17.69,17.78,17.67,17.75,102896.0,17.5716,17.661,17.5518,17.6312,102896.0
2020-02-10 10:30:00,17.74,17.81,17.73,17.79,145259.0,17.6213,17.6908,17.6114,17.671,145259.0
2020-02-10 10:35:00,17.79,17.87,17.78,17.86,98907.0,17.671,17.7504,17.661,17.7405,98907.0
2020-02-10 10:40:00,17.87,17.87,17.78,17.81,169154.0,17.7504,17.7504,17.661,17.6908,169154.0
2020-02-10 10:45:00,17.8,17.86,17.78,17.85,116513.0,17.6809,17.7405,17.661,17.7306,116513.0
2020-02-10 10:50:00,17.85,17.87,17.82,17.82,141521.0,17.7306,17.7504,17.7008,17.7008,141521.0
2020-02-10 10:55:00,17.81,17.85,17.78,17.82,127354.0,17.6908,17.7306,17.661,17.7008,127354.0
2020-02-10 11:00:00,17.81,17.82,17.77,17.8,89153.0,17.6908,17.7008,17.6511,17.6809,89153.0
2020-02-10 11:05:00,17.8,17.84,17.78,17.82,55572.0,17.6809,17.7206,17.661,17.7008,55572.0
2020-02-10 11:10:00,17.81,17.85,17.79,17.83,96512.0,17.6908,17.7306,17.671,17.7107,96512.0
2020-02-10 11:15:00,17.83,17.87,17.8,17.87,90713.0,17.7107,17.7504,17.6809,17.7504,90713.0
2020-02-10 11:20:00,17.87,17.9,17.84,17.86,64290.0,17.7504,17.7802,17.7206,17.7405,64290.0
2020-02-10 11:25:00,17.86,17.89,17.83,17.89,92299.0,17.7405,17.7703,17.7107,17.7703,92299.0
2020-02-10 11:30:00,17.89,17.94,17.88,17.94,98604.0,17.7703,17.82,17.7604,17.82,98604.0
2020-02-10 11:35:00,17.94,17.94,17.86,17.91,92823.0,17.82,17.82,17.7405,17.7902,92823.0
2020-02-10 11:40:00,17.92,17.95,17.87,17.9,80203.0,17.8001,17.8299,17.7504,17.7802,80203.0
2020-02-10 11:45:00,17.9,17.94,17.88,17.94,83590.0,17.7802,17.82,17.7604,17.82,83590.0
2020-02-10 11:50:00,17.94,18.05,17.9,18.03,389620.0,17.82,17.9292,17.7802,17.9094,389620.0
2020-02-10 11:55:00,18.04,18.1,18.01,18.01,230093.0,17.9193,17.9789,17.8895,17.8895,230093.0
2020-02-10 12:00:00,18.01,18.04,17.97,18.0,186364.0,17.8895,17.9193,17.8498,17.8796,186364.0
2020-02-10 12:05:00,17.99,18.01,17.95,17.98,207018.0,17.8696,17.8895,17.8299,17.8597,207018.0
2020-02-10 12:10:00,17.99,18.01,17.96,18.0,80678.0,17.8696,17.8895,17.8398,17.8796,80678.0
2020-02-10 12:15:00,18.0,18.0,17.95,17.96,65774.0,17.8796,17.8796,17.8299,17.8398,65774.0
2020-02-10 12:20:00,17.96,17.97,17.85,17.89,211388.0,17.8398,17.8498,17.7306,17.7703,211388.0
2020-02-10 12:25:00,17.89,17.97,17.89,17.96,86276.0,17.7703,17.8498,17.7703,17.8398,86276.0
2020-02-10 12:30:00,17.96,18.03,17.95,18.02,113249.0,17.8398,17.9094,17.8299,17.8994,113249.0
2020-02-10 12:35:00,18.01,18.02,17.95,17.96,78667.0,17.8895,17.8994,17.8299,17.8398,78667.0
2020-02-10 12:40:00,17.96,17.97,17.91,17.95,61909.0,17.8398,17.8498,17.7902,17.8299,61909.0
2020-02-10 12:45:00,17.96,18.01,17.95,18.0,61957.0,17.8398,17.8895,17.8299,17.8796,61957.0
2020-02-10 12:50:00,18.0,18.01,17.91,17.94,54361.0,17.8796,17.8895,17.7902,17.82,54361.0
2020-02-10 12:55:00,17.94,17.96,17.93,17.96,20173.0,17.82,17.8398,17.81,17.8398,20173.0
2020-02-10 13:00:00,17.96,17.99,17.95,17.98,50653.0,17.8398,17.8696,17.8299,17.8597,50653.0
2020-02-10 13:05:00,17.97,17.98,17.94,17.97,135266.0,17.8498,17.8597,17.82,17.8498,135266.0
2020-02-10 13:10:00,17.97,17.98,17.94,17.95,90814.0,17.8498,17.8597,17.82,17.8299,90814.0
2020-02-10 13:15:00,17.95,18.01,17.92,17.99,108289.0,17.8299,17.8895,17.8001,17.8696,108289.0
2020-02-10 13:20:00,17.99,18.02,17.96,17.98,79085.0,17.8696,17.8994,17.8398,17.8597,79085.0
2020-02-10 13:25:00,17.98,18.0,17.96,17.97,32390.0,17.8597,17.8796,17.8398,17.8498,32390.0
2020-02-10 13:30:00,17.98,17.98,17.9,17.95,117797.0,17.8597,17.8597,17.7802,17.8299,117797.0
2020-02-10 13:35:00,17.95,17.97,17.92,17.96,46065.0,17.8299,17.8498,17.8001,17.8398,46065.0
2020-02-10 13:40:00,17.96,17.98,17.94,17.95,74665.0,17.8398,17.8597,17.82,17.8299,74665.0
2020-02-10 13:45:00,17.96,17.98,17.93,17.97,101238.0,17.8398,17.8597,17.81,17.8498,101238.0
2020-02-10 13:50:00,17.98,17.99,17.9,17.92,176423.0,17.8597,17.8696,17.7802,17.8001,176423.0
2020-02-10 13:55:00,17.92,17.93,17.89,17.93,24536.0,17.8001,17.81,17.7703,17.81,24536.0
2020-02-10 14:00:00,17.92,17.93,17.91,17.91,24450.0,17.8001,17.81,17.7902,17.7902,24450.0
2020-02-10 14:05:00,17.91,17.93,17.9,17.92,88939.0,17.7902,17.81,17.7802,17.8001,88939.0
2020-02-10 14:10:00,17.92,17.95,17.91,17.95,28571.0,17.8001,17.8299,17.7902,17.8299,28571.0
2020-02-10 14:15:00,17.95,17.98,17.94,17.97,46897.0,17.8299,17.8597,17.82,17.8498,46897.0
2020-02-10 14:20:00,17.97,17.98,17.97,17.98,46827.0,17.8498,17.8597,17.8498,17.8597,46827.0
2020-02-10 14:25:00,17.98,17.98,17.97,17.98,23685.0,17.8597,17.8597,17.8498,17.8597,23685.0
2020-02-10 14:30:00,17.98,18.0,17.96,17.97,132293.0,17.8597,17.8796,17.8398,17.8498,132293.0
2020-02-10 14:35:00,17.97,17.98,17.97,17.97,20389.0,17.8498,17.8597,17.8498,17.8498,20389.0
2020-02-10 14:40:00,17.97,17.99,17.97,17.98,249193.0,17.8498,17.8696,17.8498,17.8597,249193.0
2020-02-10 14:45:00,17.97,17.99,17.96,17.97,487018.0,17.8498,17.8696,17.8398,17.8498,487018.0
2020-02-10 14:50:00,17.98,17.98,17.97,17.97,83741.0,17.8597,17.8597,17.8498,17.8498,83741.0
2020-02-10 14:55:00,17.98,17.98,17.97,17.97,19101.0,17.8597,17.8597,17.8498,17.8498,19101.0
2020-02-10 15:00:00,17.98,17.98,17.97,17.98,19380.0,17.8597,17.8597,17.8498,17.8597,19380.0
2020-02-10 15:05:00,17.98,18.01,17.97,17.99,107231.0,17.8597,17.8895,17.8498,17.8696,107231.0
2020-02-10 15:10:00,17.99,17.99,17.92,17.94,128586.0,17.8696,17.8696,17.8001,17.82,128586.0
2020-02-10 15:15:00,17.94,17.97,17.93,17.97,85133.0,17.82,17.8498,17.81,17.8498,85133.0
2020-02-10 15:20:00,17.97,18.02,17.96,18.02,79513.0,17.8498,17.8994,17.8398,17.8994,79513.0
2020-02-10 15:25:00,18.02,18.09,18.01,18.02,207747.0,17.8994,17.969,17.8895,17.8994,207747.0
2020-02-10 15:30:00,18.02,18.04,18.0,18.03,94246.0,17.8994,17.9193,17.8796,17.9094,94246.0
2020-02-10 15:35:00,18.02,18.05,18.0,18.02,96957.0,17.8994,17.9292,17.8796,17.8994,96957.0
2020-02-10 15:40:00,18.01,18.02,17.98,18.0,64237.0,17.8895,17.8994,17.8597,17.8796,64237.0
2020-02-10 15:45:00,18.0,18.0,17.95,17.98,87477.0,17.8796,17.8796,17.8299,17.8597,87477.0
2020-02-10 15:50:00,17.99,18.03,17.99,18.01,181980.0,17.8696,17.9094,17.8696,17.8895,181980.0
2020-02-10 15:55:00,18.0,18.04,18.0,18.02,373013.0,17.8796,17.9193,17.8796,17.8994,373013.0
2020-02-11 09:30:00,18.0,18.23,17.84,18.21,547501.0,17.8796,18.108,17.7206,18.0882,547501.0
2020-02-11 09:35:00,18.21,18.31,18.1,18.16,370883.0,18.0882,18.1875,17.9789,18.0385,370883.0
2020-02-11 09:40:00,18.16,18.18,18.12,18.16,175547.0,18.0385,18.0584,17.9988,18.0385,175547.0
2020-02-11 09:45:00,18.16,18.28,18.14,18.25,238311.0,18.0385,18.1577,18.0186,18.1279,238311.0
2020-02-11 09:50:00,18.24,18.33,18.16,18.24,258150.0,18.118,18.2074,18.0385,18.118,258150.0
2020-02-11 09:55:00,18.24,18.28,18.22,18.24,241724.0,18.118,18.1577,18.0981,18.118,241724.0
2020-02-11 10:00:00,18.24,18.27,18.22,18.26,95724.0,18.118,18.1478,18.0981,18.1378,95724.0
2020-02-11 10:05:00,18.26,18.31,18.24,18.26,142514.0,18.1378,18.1875,18.118,18.1378,142514.0
2020-02-11 10:10:00,18.26,18.34,18.25,18.3,209470.0,18.1378,18.2173,18.1279,18.1776,209470.0
2020-02-11 10:15:00,18.3,18.33,18.25,18.25,302057.0,18.1776,18.2074,18.1279,18.1279,302057.0
2020-02-11 10:20:00,18.26,18.29,18.24,18.27,168201.0,18.1378,18.1676,18.118,18.1478,168201.0
2020-02-11 10:25:00,18.26,18.29,18.23,18.23,251690.0,18.1378,18.1676,18.108,18.108,251690.0
2020-02-11 10:30:00,18.23,18.24,18.15,18.17,180833.0,18.108,18.118,18.0286,18.0484,180833.0
2020-02-11 10:35:00,18.17,18.19,18.03,18.04,298186.0,18.0484,18.0683,17.9094,17.9193,298186.0
2020-02-11 10:40:00,18.04,18.17,18.03,18.09,184311.0,17.9193,18.0484,17.9094,17.969,184311.0
2020-02-11 10:45:00,18.09,18.14,18.09,18.11,115439.0,17.969,18.0186,17.969,17.9888,115439.0
2020-02-11 10:50:00,18.11,18.11,17.92,17.99,270894.0,17.9888,17.9888,17.8001,17.8696,270894.0
2020-02-11 10:55:00,17.98,18.05,17.93,18.04,192140.0,17.8597,17.9292,17.81,17.9193,192140.0
2020-02-11 11:00:00,18.03,18.07,18.0,18.04,185498.0,17.9094,17.9491,17.8796,17.9193,185498.0
2020-02-11 11:05:00,18.04,18.11,18.03,18.09,158310.0,17.9193,17.9888,17.9094,17.969,158310.0
2020-02-11 11:10:00,18.09,18.16,18.08,18.12,141331.0,17.969,18.0385,17.959,17.9988,141331.0
2020-02-11 11:15:00,18.11,18.15,18.09,18.12,55654.0,17.9888,18.0286,17.969,17.9988,55654.0
2020-02-11 11:20:00,18.11,18.11,18.02,18.02,105946.0,17.9888,17.9888,17.8994,17.8994,105946.0
2020-02-11 11:25:00,18.01,18.05,17.99,18.01,124107.0,17.8895,17.9292,17.8696,17.8895,124107.0
2020-02-11 11:30:00,18.01,18.03,18.0,18.02,112489.0,17.8895,17.9094,17.8796,17.8994,112489.0
2020-02-11 11:35:00,18.02,18.02,17.95,17.95,105128.0,17.8994,17.8994,17.8299,17.8299,105128.0
2020-02-11 11:40:00,17.95,18.03,17.95,18.0,123380.0,17.8299,17.9094,17.8299,17.8796,123380.0
2020-02-11 11:45:00,18.01,18.05,18.0,18.01,46019.0,17.8895,17.9292,17.8796,17.8895,46019.0
2020-02-11 11:50:00,18.01,18.03,18.0,18.02,84528.0,17.8895,17.9094,17.8796,17.8994,84528.0
2020-02-11 11:55:00,18.02,18.02,18.0,18.0,46813.0,17.8994,17.8994,17.8796,17.8796,46813.0
2020-02-11 12:00:00,18.0,18.06,18.0,18.03,85516.0,17.8796,17.9392,17.8796,17.9094,85516.0
2020-02-11 12:05:00,18.04,18.07,18.03,18.06,39925.0,17.9193,17.9491,17.9094,17.9392,39925.0
2020-02-11 12:10:00,18.06,18.07,18.03,18.03,29708.0,17.9392,17.9491,17.9094,17.9094,29708.0
2020-02-11 12:15:00,18.03,18.04,18.0,18.01,46641.0,17.9094,17.9193,17.8796,17.8895,46641.0
2020-02-11 12:20:00,18.01,18.01,17.81,17.86,241309.0,17.8895,17.8895,17.6908,17.7405,241309.0
2020-02-11 12:25:00,17.85,17.93,17.85,17.89,286449.0,17.7306,17.81,17.7306,17.7703,286449.0
2020-02-11 12:30:00,17.89,17.93,17.87,17.89,208992.0,17.7703,17.81,17.7504,17.7703,208992.0
2020-02-11 12:35:00,17.88,17.92,17.88,17.91,65069.0,17.7604,17.8001,17.7604,17.7902,65069.0
2020-02-11 12:40:00,17.92,17.96,17.89,17.95,82808.0,17.8001,17.8398,17.7703,17.8299,82808.0
2020-02-11 12:45:00,17.94,17.99,17.91,17.96,201284.0,17.82,17.8696,17.7902,17.8398,201284.0
2020-02-11 12:50:00,17.96,17.99,17.94,17.97,97799.0,17.8398,17.8696,17.82,17.8498,97799.0
2020-02-11 12:55:00,17.97,18.02,17.95,17.98,237472.0,17.8498,17.8994,17.8299,17.8597,237472.0
2020-02-11 13:00:00,17.98,18.03,17.96,18.03,53269.0,17.8597,17.9094,17.8398,17.9094,53269.0
2020-02-11 13:05:00,18.03,18.03,17.97,18.01,94940.0,17.9094,17.9094,17.8498,17.8895,94940.0
2020-02-11 13:10:00,18.01,18.01,17.97,17.98,52731.0,17.8895,17.8895,17.8498,17.8597,52731.0
2020-02-11 13:15:00,17.98,18.01,17.98,17.99,32476.0,17.8597,17.8895,17.8597,17.8696,32476.0
2020-02-11 13:20:00,17.98,17.99,17.97,17.98,34837.0,17.8597,17.8696,17.8498,17.8597,34837.0
2020-02-11 13:25:00,17.98,18.0,17.97,17.99,31803.0,17.8597,17.8796,17.8498,17.8696,31803.0
2020-02-11 13:30:00,18.0,18.03,17.97,17.98,101686.0,17.8796,17.9094,17.8498,17.8597,101686.0
2020-02-11 13:35:00,17.98,17.99,17.98,17.98,20388.0,17.8597,17.8696,17.8597,17.8597,20388.0
2020-02-11 13:40:00,17.99,18.01,17.93,17.95,90963.0,17.8696,17.8895,17.81,17.8299,90963.0
2020-02-11 13:45:00,17.94,17.95,17.91,17.94,73610.0,17.82,17.8299,17.7902,17.82,73610.0
2020-02-11 13:50:00,17.93,17.95,17.89,17.92,156941.0,17.81,17.8299,17.7703,17.8001,156941.0
2020-02-11 13:55:00,17.92,17.92,17.81,17.81,165469.0,17.8001,17.8001,17.6908,17.6908,165469.0
2020-02-11 14:00:00,17.81,17.81,17.74,17.74,246022.0,17.6908,17.6908,17.6213,17.6213,246022.0
2020-02-11 14:05:00,17.75,17.75,17.58,17.66,385432.0,17.6312,17.6312,17.4624,17.5419,385432.0
2020-02-11 14:10:00,17.65,17.71,17.65,17.66,96841.0,17.5319,17.5915,17.5319,17.5419,96841.0
2020-02-11 14:15:00,17.65,17.74,17.64,17.73,137462.0,17.5319,17.6213,17.522,17.6114,137462.0
2020-02-11 14:20:00,17.73,17.82,17.73,17.8,85093.0,17.6114,17.7008,17.6114,17.6809,85093.0
2020-02-11 14:25:00,17.8,17.81,17.74,17.78,75649.0,17.6809,17.6908,17.6213,17.661,75649.0
2020-02-11 14:30:00,17.77,17.77,17.69,17.73,136599.0,17.6511,17.6511,17.5716,17.6114,136599.0
2020-02-11 14:35:00,17.72,17.77,17.72,17.74,49621.0,17.6014,17.6511,17.6014,17.6213,49621.0
2020-02-11 14:40:00,17.74,17.75,17.71,17.72,34140.0,17.6213,17.6312,17.5915,17.6014,34140.0
2020-02-11 14:45:00,17.72,17.8,17.72,17.8,73227.0,17.6014,17.6809,17.6014,17.6809,73227.0
2020-02-11 14:50:00,17.79,17.8,17.76,17.78,30995.0,17.671,17.6809,17.6412,17.661,30995.0
2020-02-11 14:55:00,17.78,17.82,17.77,17.82,26768.0,17.661,17.7008,17.6511,17.7008,26768.0
2020-02-11 15:00:00,17.82,17.82,17.75,17.76,42184.0,17.7008,17.7008,17.6312,17.6412,42184.0
2020-02-11 15:05:00,17.77,17.78,17.67,17.7,108451.0,17.6511,17.661,17.5518,17.5816,108451.0
2020-02-11 15:10:00,17.7,17.75,17.69,17.75,89538.0,17.5816,17.6312,17.5716,17.6312,89538.0
2020-02-11 15:15:00,17.75,17.78,17.74,17.75,57361.0,17.6312,17.661,17.6213,17.6312,57361.0
2020-02-11 15:20:00,17.75,17.85,17.74,17.81,62504.0,17.6312,17.7306,17.6213,17.6908,62504.0
2020-02-11 15:25:00,17.81,17.87,17.81,17.85,99579.0,17.6908,17.7504,17.6908,17.7306,99579.0
2020-02-11 15:30:00,17.85,17.87,17.84,17.87,83215.0,17.7306,17.7504,17.7206,17.7504,83215.0
2020-02-11 15:35:00,17.86,17.93,17.86,17.9,134838.0,17.7405,17.81,17.7405,17.7802,134838.0
2020-02-11 15:40:00,17.9,17.92,17.89,17.89,105751.0,17.7802,17.8001,17.7703,17.7703,105751.0
2020-02-11 15:45:00,17.89,17.95,17.88,17.91,153778.0,17.7703,17.8299,17.7604,17.7902,153778.0
2020-02-11 15:50:00,17.91,17.94,17.87,17.88,120355.0,17.7902,17.82,17.7504,17.7604,120355.0
2020-02-11 15:55:00,17.88,17.91,17.86,17.9,223525.0,17.7604,17.7902,17.7405,17.7802,223525.0
2020-02-12 09:30:00,17.85,17.88,17.53,17.53,334108.0,17.7306,17.7604,17.4127,17.4127,334108.0
2020-02-12 09:35:00,17.53,17.54,15.85,15.85,1983456.0,17.4127,17.4227,15.744,15.744,1983456.0
2020-02-12 09:40:00,15.86,16.98,15.86,16.9,870258.0,15.7539,16.8664,15.7539,16.7869,870258.0
2020-02-12 09:45:00,16.9,17.19,16.8,17.16,427004.0,16.7869,17.075,16.6876,17.0452,427004.0
2020-02-12 09:50:00,17.19,17.49,17.0,17.06,627241.0,17.075,17.373,16.8863,16.9459,627241.0
2020-02-12 09:55:00,17.06,17.19,17.02,17.12,280290.0,16.9459,17.075,16.9061,17.0055,280290.0
2020-02-12 10:00:00,17.12,17.26,17.1,17.11,188219.0,17.0055,17.1445,16.9856,16.9955,188219.0
2020-02-12 10:05:00,17.13,17.25,17.1,17.23,85002.0,17.0154,17.1346,16.9856,17.1147,85002.0
2020-02-12 10:10:00,17.22,17.29,17.2,17.23,139920.0,17.1048,17.1743,17.0849,17.1147,139920.0
2020-02-12 10:15:00,17.23,17.27,17.19,17.25,166053.0,17.1147,17.1545,17.075,17.1346,166053.0
2020-02-12 10:20:00,17.26,17.29,17.19,17.22,227288.0,17.1445,17.1743,17.075,17.1048,227288.0
2020-02-12 10:25:00,17.22,17.26,17.18,17.21,158438.0,17.1048,17.1445,17.0651,17.0949,158438.0
2020-02-12 10:30:00,17.21,17.21,17.0,17.01,344885.0,17.0949,17.0949,16.8863,16.8962,344885.0
2020-02-12 10:35:00,17.01,17.13,17.01,17.12,129314.0,16.8962,17.0154,16.8962,17.0055,129314.0
2020-02-12 10:40:00,17.12,17.18,17.08,17.16,169086.0,17.0055,17.0651,16.9657,17.0452,169086.0
2020-02-12 10:45:00,17.16,17.17,17.07,17.11,91512.0,17.0452,17.0551,16.9558,16.9955,91512.0
2020-02-12 10:50:00,17.11,17.11,17.01,17.09,223822.0,16.9955,16.9955,16.8962,16.9757,223822.0
2020-02-12 10:55:00,17.09,17.13,17.07,17.1,90241.0,16.9757,17.0154,16.9558,16.9856,90241.0
2020-02-12 11:00:00,17.1,17.14,17.09,17.13,49459.0,16.9856,17.0253,16.9757,17.0154,49459.0
2020-02-12 11:05:00,17.14,17.18,17.13,17.15,55055.0,17.0253,17.0651,17.0154,17.0353,55055.0
2020-02-12 11:10:00,17.15,17.2,17.1,17.12,104598.0,17.0353,17.0849,16.9856,17.0055,104598.0
2020-02-12 11:15:00,17.13,17.13,17.04,17.05,85460.0,17.0154,17.0154,16.926,16.9359,85460.0
2020-02-12 11:20:00,17.05,17.06,17.05,17.06,50078.0,16.9359,16.9459,16.9359,16.9459,50078.0
2020-02-12 11:25:00,17.05,17.09,17.05,17.07,42653.0,16.9359,16.9757,16.9359,16.9558,42653.0
2020-02-12 11:30:00,17.06,17.1,17.05,17.1,55770.0,16.9459,16.9856,16.9359,16.9856,55770.0
2020-02-12 11:35:00,17.09,17.13,17.09,17.11,35702.0,16.9757,17.0154,16.9757,16.9955,35702.0
2020-02-12 11:40:00,17.11,17.11,17.1,17.1,15646.0,16.9955,16.9955,16.9856,16.9856,15646.0
2020-02-12 11:45:00,17.11,17.11,17.08,17.09,23557.0,16.9955,16.9955,16.9657,16.9757,23557.0
2020-02-12 11:50:00,17.09,17.1,17.05,17.06,23726.0,16.9757,16.9856,16.9359,16.9459,23726.0
2020-02-12 11:55:00,17.05,17.06,17.02,17.03,49258.0,16.9359,16.9459,16.9061,16.9161,49258.0
2020-02-12 12:00:00,17.04,17.06,17.02,17.06,52599.0,16.926,16.9459,16.9061,16.9459,52599.0
2020-02-12 12:05:00,17.05,17.06,17.02,17.03,31815.0,16.9359,16.9459,16.9061,16.9161,31815.0
2020-02-12 12:10:00,17.03,17.03,17.0,17.0,189874.0,16.9161,16.9161,16.8863,16.8863,189874.0
2020-02-12 12:15:00,17.0,17.18,17.0,17.17,187283.0,16.8863,17.0651,16.8863,17.0551,187283.0
2020-02-12 12:20:00,17.18,17.18,17.08,17.14,73336.0,17.0651,17.0651,16.9657,17.0253,73336.0
2020-02-12 12:25:00,17.15,17.16,17.11,17.14,24254.0,17.0353,17.0452,16.9955,17.0253,24254.0
2020-02-12 12:30:00,17.14,17.14,17.13,17.13,25758.0,17.0253,17.0253,17.0154,17.0154,25758.0
2020-02-12 12:35:00,17.13,17.14,17.12,17.14,25728.0,17.0154,17.0253,17.0055,17.0253,25728.0
2020-02-12 12:40:00,17.14,17.15,17.13,17.14,59041.0,17.0253,17.0353,17.0154,17.0253,59041.0
2020-02-12 12:45:00,17.14,17.14,17.07,17.07,73408.0,17.0253,17.0253,16.9558,16.9558,73408.0
2020-02-12 12:50:00,17.07,17.09,17.04,17.05,49827.0,16.9558,16.9757,16.926,16.9359,49827.0
2020-02-12 12:55:00,17.05,17.05,17.0,17.05,55629.0,16.9359,16.9359,16.8863,16.9359,55629.0
2020-02-12 13:00:00,17.05,17.05,17.01,17.01,37969.0,16.9359,16.9359,16.8962,16.8962,37969.0
2020-02-12 13:05:00,17.02,17.02,17.0,17.0,73738.0,16.9061,16.9061,16.8863,16.8863,73738.0
2020-02-12 13:10:00,17.0,17.07,17.0,17.06,61594.0,16.8863,16.9558,16.8863,16.9459,61594.0
2020-02-12 13:15:00,17.07,17.09,17.02,17.02,39675.0,16.9558,16.9757,16.9061,16.9061,39675.0
2020-02-12 13:20:00,17.03,17.04,17.02,17.04,17282.0,16.9161,16.926,16.9061,16.926,17282.0
2020-02-12 13:25:00,17.03,17.06,17.02,17.04,109783.0,16.9161,16.9459,16.9061,16.926,109783.0
2020-02-12 13:30:00,17.04,17.06,17.04,17.05,41923.0,16.926,16.9459,16.926,16.9359,41923.0
2020-02-12 13:35:00,17.05,17.08,17.05,17.07,21438.0,16.9359,16.9657,16.9359,16.9558,21438.0
2020-02-12 13:40:00,17.07,17.08,17.05,17.05,24083.0,16.9558,16.9657,16.9359,16.9359,24083.0
2020-02-12 13:45:00,17.05,17.06,17.02,17.03,32122.0,16.9359,16.9459,16.9061,16.9161,32122.0
2020-02-12 13:50:00,17.02,17.03,17.0,17.01,74326.0,16.9061,16.9161,16.8863,16.8962,74326.0
2020-02-12 13:55:00,17.01,17.03,17.0,17.03,41867.0,16.8962,16.9161,16.8863,16.9161,41867.0
2020-02-12 14:00:00,17.02,17.06,17.01,17.05,33675.0,16.9061,16.9459,16.8962,16.9359,33675.0
2020-02-12 14:05:00,17.06,17.07,17.02,17.03,45214.0,16.9459,16.9558,16.9061,16.9161,45214.0
2020-02-12 14:10:00,17.03,17.03,17.0,17.01,28542.0,16.9161,16.9161,16.8863,16.8962,28542.0
2020-02-12 14:15:00,17.0,17.01,16.86,16.88,266080.0,16.8863,16.8962,16.7472,16.7671,266080.0
2020-02-12 14:20:00,16.87,16.93,16.84,16.84,127905.0,16.7571,16.8167,16.7273,16.7273,127905.0
2020-02-12 14:25:00,16.85,16.92,16.85,16.91,75182.0,16.7373,16.8068,16.7373,16.7969,75182.0
2020-02-12 14:30:00,16.92,16.92,16.85,16.87,44757.0,16.8068,16.8068,16.7373,16.7571,44757.0
2020-02-12 14:35:00,16.86,16.88,16.82,16.88,133123.0,16.7472,16.7671,16.7075,16.7671,133123.0
2020-02-12 14:40:00,16.88,16.89,16.87,16.88,67153.0,16.7671,16.777,16.7571,16.7671,67153.0
2020-02-12 14:45:00,16.88,16.88,16.84,16.86,71740.0,16.7671,16.7671,16.7273,16.7472,71740.0
2020-02-12 14:50:00,16.87,16.89,16.84,16.85,113572.0,16.7571,16.777,16.7273,16.7373,113572.0
2020-02-12 14:55:00,16.86,16.86,16.83,16.85,99687.0,16.7472,16.7472,16.7174,16.7373,99687.0
2020-02-12 15:00:00,16.86,16.86,16.79,16.8,82799.0,16.7472,16.7472,16.6777,16.6876,82799.0
2020-02-12 15:05:00,16.8,16.81,16.55,16.59,337065.0,16.6876,16.6975,16.4393,16.479,337065.0
2020-02-12 15:10:00,16.59,16.6,16.5,16.5,286779.0,16.479,16.4889,16.3896,16.3896,286779.0
2020-02-12 15:15:00,16.5,16.77,16.49,16.76,395241.0,16.3896,16.6578,16.3797,16.6479,395241.0
2020-02-12 15:20:00,16.76,16.82,16.67,16.76,255642.0,16.6479,16.7075,16.5585,16.6479,255642.0
2020-02-12 15:25:00,16.77,16.77,16.52,16.53,280402.0,16.6578,16.6578,16.4095,16.4194,280402.0
2020-02-12 15:30:00,16.53,16.71,16.52,16.71,196046.0,16.4194,16.5982,16.4095,16.5982,196046.0
2020-02-12 15:35:00,16.7,16.8,16.69,16.77,245254.0,16.5883,16.6876,16.5783,16.6578,245254.0
2020-02-12 15:40:00,16.76,16.78,16.75,16.78,93575.0,16.6479,16.6677,16.6379,16.6677,93575.0
2020-02-12 15:45:00,16.78,16.8,16.74,16.76,132399.0,16.6677,16.6876,16.628,16.6479,132399.0
2020-02-12 15:50:00,16.76,16.78,16.75,16.76,143252.0,16.6479,16.6677,16.6379,16.6479,143252.0
2020-02-12 15:55:00,16.76,16.89,16.71,16.89,430121.0,16.6479,16.777,16.5982,16.777,430121.0
2020-02-13 09:30:00,16.86,16.86,16.52,16.73,380941.0,16.7472,16.7472,16.4095,16.6181,380941.0
2020-02-13 09:35:00,16.73,16.86,16.72,16.77,81806.0,16.6181,16.7472,16.6081,16.6578,81806.0
2020-02-13 09:40:00,16.8,16.8,16.75,16.8,50308.0,16.6876,16.6876,16.6379,16.6876,50308.0
2020-02-13 09:45:00,16.79,16.91,16.79,16.89,125916.0,16.6777,16.7969,16.6777,16.777,125916.0
2020-02-13 09:50:00,16.89,17.34,16.88,17.26,493088.0,16.777,17.224,16.7671,17.1445,493088.0
2020-02-13 09:55:00,17.25,17.3,17.15,17.16,151428.0,17.1346,17.1843,17.0353,17.0452,151428.0
2020-02-13 10:00:00,17.16,17.17,16.93,16.94,151514.0,17.0452,17.0551,16.8167,16.8267,151514.0
2020-02-13 10:05:00,16.95,17.07,16.9,16.95,136560.0,16.8366,16.9558,16.7869,16.8366,136560.0
2020-02-13 10:10:00,16.94,16.98,16.92,16.95,47652.0,16.8267,16.8664,16.8068,16.8366,47652.0
2020-02-13 10:15:00,16.97,17.09,16.95,16.99,48931.0,16.8565,16.9757,16.8366,16.8763,48931.0
2020-02-13 10:20:00,16.99,17.0,16.95,16.95,32685.0,16.8763,16.8863,16.8366,16.8366,32685.0
2020-02-13 10:25:00,16.96,16.98,16.95,16.97,32088.0,16.8465,16.8664,16.8366,16.8565,32088.0
2020-02-13 10:30:00,16.97,16.99,16.96,16.98,31568.0,16.8565,16.8763,16.8465,16.8664,31568.0
2020-02-13 10:35:00,16.97,17.07,16.97,17.07,47093.0,16.8565,16.9558,16.8565,16.9558,47093.0
2020-02-13 10:40:00,17.07,17.07,16.99,17.0,64400.0,16.9558,16.9558,16.8763,16.8863,64400.0
2020-02-13 10:45:00,17.0,17.0,16.98,16.99,47026.0,16.8863,16.8863,16.8664,16.8763,47026.0
2020-02-13 10:50:00,16.99,16.99,16.98,16.98,38168.0,16.8763,16.8763,16.8664,16.8664,38168.0
2020-02-13 10:55:00,16.98,16.99,16.9,16.92,99590.0,16.8664,16.8763,16.7869,16.8068,99590.0
2020-02-13 11:00:00,16.92,16.95,16.9,16.95,55272.0,16.8068,16.8366,16.7869,16.8366,55272.0
2020-02-13 11:05:00,16.95,16.95,16.93,16.94,23049.0,16.8366,16.8366,16.8167,16.8267,23049.0
2020-02-13 11:10:00,16.94,16.94,16.91,16.91,22039.0,16.8267,16.8267,16.7969,16.7969,22039.0
2020-02-13 11:15:00,16.91,16.92,16.85,16.89,64302.0,16.7969,16.8068,16.7373,16.777,64302.0
2020-02-13 11:20:00,16.89,16.91,16.87,16.88,56797.0,16.777,16.7969,16.7571,16.7671,56797.0
2020-02-13 11:25:00,16.87,16.91,16.87,16.88,35311.0,16.7571,16.7969,16.7571,16.7671,35311.0
2020-02-13 11:30:00,16.88,16.88,16.85,16.86,61531.0,16.7671,16.7671,16.7373,16.7472,61531.0
2020-02-13 11:35:00,16.85,16.86,16.8,16.84,79351.0,16.7373,16.7472,16.6876,16.7273,79351.0
2020-02-13 11:40:00,16.84,16.85,16.81,16.83,28504.0,16.7273,16.7373,16.6975,16.7174,28504.0
2020-02-13 11:45:00,16.82,16.86,16.82,16.86,48202.0,16.7075,16.7472,16.7075,16.7472,48202.0
2020-02-13 11:50:00,16.85,16.86,16.83,16.86,37645.0,16.7373,16.7472,16.7174,16.7472,37645.0
2020-02-13 11:55:00,16.88,16.88,16.85,16.88,43661.0,16.7671,16.7671,16.7373,16.7671,43661.0
2020-02-13 12:00:00,16.88,16.88,16.84,16.85,16763.0,16.7671,16.7671,16.7273,16.7373,16763.0
2020-02-13 12:05:00,16.84,16.85,16.81,16.81,39360.0,16.7273,16.7373,16.6975,16.6975,39360.0
2020-02-13 12:10:00,16.82,16.82,16.8,16.8,47583.0,16.7075,16.7075,16.6876,16.6876,47583.0
2020-02-13 12:15:00,16.8,16.83,16.77,16.79,70527.0,16.6876,16.7174,16.6578,16.6777,70527.0
2020-02-13 12:20:00,16.8,16.84,16.79,16.84,38925.0,16.6876,16.7273,16.6777,16.7273,38925.0
2020-02-13 12:25:00,16.84,16.84,16.79,16.79,25837.0,16.7273,16.7273,16.6777,16.6777,25837.0
2020-02-13 12:30:00,16.8,16.8,16.74,16.74,48548.0,16.6876,16.6876,16.628,16.628,48548.0
2020-02-13 12:35:00,16.75,16.75,16.7,16.71,57192.0,16.6379,16.6379,16.5883,16.5982,57192.0
2020-02-13 12:40:00,16.71,16.72,16.7,16.71,36480.0,16.5982,16.6081,16.5883,16.5982,36480.0
2020-02-13 12:45:00,16.71,16.76,16.7,16.75,69543.0,16.5982,16.6479,16.5883,16.6379,69543.0
2020-02-13 12:50:00,16.75,16.75,16.69,16.7,38019.0,16.6379,16.6379,16.5783,16.5883,38019.0
2020-02-13 12:55:00,16.69,16.7,16.58,16.62,107545.0,16.5783,16.5883,16.4691,16.5088,107545.0
2020-02-13 13:00:00,16.62,16.62,16.53,16.57,82501.0,16.5088,16.5088,16.4194,16.4591,82501.0
2020-02-13 13:05:00,16.57,16.67,16.56,16.65,392853.0,16.4591,16.5585,16.4492,16.5386,392853.0
2020-02-13 13:10:00,16.65,16.74,16.65,16.72,54434.0,16.5386,16.628,16.5386,16.6081,54434.0
2020-02-13 13:15:00,16.71,16.73,16.71,16.73,28918.0,16.5982,16.6181,16.5982,16.6181,28918.0
2020-02-13 13:20:00,16.73,16.77,16.73,16.75,29175.0,16.6181,16.6578,16.6181,16.6379,29175.0
2020-02-13 13:25:00,16.76,16.81,16.75,16.8,43156.0,16.6479,16.6975,16.6379,16.6876,43156.0
2020-02-13 13:30:00,16.79,16.79,16.77,16.78,28763.0,16.6777,16.6777,16.6578,16.6677,28763.0
2020-02-13 13:35:00,16.78,16.82,16.78,16.82,51760.0,16.6677,16.7075,16.6677,16.7075,51760.0
2020-02-13 13:40:00,16.82,16.83,16.78,16.79,35498.0,16.7075,16.7174,16.6677,16.6777,35498.0
2020-02-13 13:45:00,16.78,16.79,16.76,16.77,27047.0,16.6677,16.6777,16.6479,16.6578,27047.0
2020-02-13 13:50:00,16.76,16.8,16.76,16.79,22323.0,16.6479,16.6876,16.6479,16.6777,22323.0
2020-02-13 13:55:00,16.79,16.84,16.78,16.82,25076.0,16.6777,16.7273,16.6677,16.7075,25076.0
2020-02-13 14:00:00,16.82,16.83,16.81,16.82,13201.0,16.7075,16.7174,16.6975,16.7075,13201.0
2020-02-13 14:05:00,16.82,16.84,16.81,16.84,61190.0,16.7075,16.7273,16.6975,16.7273,61190.0
2020-02-13 14:10:00,16.84,16.84,16.79,16.8,35060.0,16.7273,16.7273,16.6777,16.6876,35060.0
2020-02-13 14:15:00,16.8,16.8,16.75,16.75,14091.0,16.6876,16.6876,16.6379,16.6379,14091.0
2020-02-13 14:20:00,16.75,16.77,16.71,16.75,65460.0,16.6379,16.6578,16.5982,16.6379,65460.0
2020-02-13 14:25:00,16.75,16.81,16.73,16.79,60825.0,16.6379,16.6975,16.6181,16.6777,60825.0
2020-02-13 14:30:00,16.8,16.8,16.78,16.78,17316.0,16.6876,16.6876,16.6677,16.6677,17316.0
2020-02-13 14:35:00,16.78,16.8,16.75,16.76,81069.0,16.6677,16.6876,16.6379,16.6479,81069.0
2020-02-13 14:40:00,16.75,16.76,16.7,16.72,44755.0,16.6379,16.6479,16.5883,16.6081,44755.0
2020-02-13 14:45:00,16.72,16.73,16.7,16.71,21432.0,16.6081,16.6181,16.5883,16.5982,21432.0
2020-02-13 14:50:00,16.71,16.75,16.7,16.73,50154.0,16.5982,16.6379,16.5883,16.6181,50154.0
2020-02-13 14:55:00,16.73,16.73,16.72,16.73,17743.0,16.6181,16.6181,16.6081,16.6181,17743.0
2020-02-13 15:00:00,16.73,16.73,16.71,16.71,29773.0,16.6181,16.6181,16.5982,16.5982,29773.0
2020-02-13 15:05:00,16.71,16.72,16.7,16.71,39821.0,16.5982,16.6081,16.5883,16.5982,39821.0
2020-02-13 15:10:00,16.71,16.71,16.69,16.69,59544.0,16.5982,16.5982,16.5783,16.5783,59544.0
2020-02-13 15:15:00,16.69,16.74,16.69,16.72,59777.0,16.5783,16.628,16.5783,16.6081,59777.0
2020-02-13 15:20:00,16.73,16.73,16.71,16.72,24563.0,16.6181,16.6181,16.5982,16.6081,24563.0
2020-02-13 15:25:00,16.71,16.74,16.71,16.74,72760.0,16.5982,16.628,16.5982,16.628,72760.0
2020-02-13 15:30:00,16.73,16.74,16.71,16.71,26130.0,16.6181,16.628,16.5982,16.5982,26130.0
2020-02-13 15:35:00,16.72,16.72,16.71,16.72,22658.0,16.6081,16.6081,16.5982,16.6081,22658.0
2020-02-13 15:40:00,16.71,16.74,16.69,16.69,72717.0,16.5982,16.628,16.5783,16.5783,72717.0
2020-02-13 15:45:00,16.7,16.72,16.69,16.71,66562.0,16.5883,16.6081,16.5783,16.5982,66562.0
2020-02-13 15:50:00,16.71,16.75,16.71,16.74,80476.0,16.5982,16.6379,16.5982,16.628,80476.0
2020-02-13 15:55:00,16.75,16.79,16.74,16.76,225646.0,16.6379,16.6777,16.628,16.6479,225646.0
2020-02-14 09:30:00,16.76,16.83,16.69,16.75,150704.0,16.6479,16.7174,16.5783,16.6379,150704.0
2020-02-14 09:35:00,16.71,16.79,16.68,16.7,78598.0,16.5982,16.6777,16.5684,16.5883,78598.0
2020-02-14 09:40:00,16.7,16.75,16.62,16.63,59799.0,16.5883,16.6379,16.5088,16.5187,59799.0
2020-02-14 09:45:00,16.61,16.65,16.33,16.48,334808.0,16.4989,16.5386,16.2207,16.3697,334808.0
2020-02-14 09:50:00,16.47,16.5,16.32,16.32,184006.0,16.3598,16.3896,16.2108,16.2108,184006.0
2020-02-14 09:55:00,16.33,16.38,16.26,16.36,242258.0,16.2207,16.2704,16.1512,16.2505,242258.0
2020-02-14 10:00:00,16.35,16.54,16.34,16.46,158833.0,16.2406,16.4293,16.2307,16.3499,158833.0
2020-02-14 10:05:00,16.47,16.5,16.43,16.47,54304.0,16.3598,16.3896,16.3201,16.3598,54304.0
2020-02-14 10:10:00,16.48,16.48,16.35,16.36,193713.0,16.3697,16.3697,16.2406,16.2505,193713.0
2020-02-14 10:15:00,16.35,16.39,16.29,16.29,139373.0,16.2406,16.2803,16.181,16.181,139373.0
2020-02-14 10:20:00,16.28,16.32,16.12,16.16,314339.0,16.1711,16.2108,16.0122,16.0519,314339.0
2020-02-14 10:25:00,16.16,16.2,15.81,15.88,710373.0,16.0519,16.0916,15.7042,15.7738,710373.0
2020-02-14 10:30:00,15.88,16.2,15.78,16.11,528432.0,15.7738,16.0916,15.6744,16.0022,528432.0
2020-02-14 10:35:00,16.12,16.24,16.08,16.11,298817.0,16.0122,16.1314,15.9724,16.0022,298817.0
2020-02-14 10:40:00,16.11,16.16,16.07,16.16,104947.0,16.0022,16.0519,15.9625,16.0519,104947.0
2020-02-14 10:45:00,16.15,16.24,16.09,16.14,165910.0,16.042,16.1314,15.9824,16.032,165910.0
2020-02-14 10:50:00,16.14,16.18,16.12,16.16,155684.0,16.032,16.0718,16.0122,16.0519,155684.0
2020-02-14 10:55:00,16.17,16.21,16.12,16.17,121364.0,16.0618,16.1016,16.0122,16.0618,121364.0
2020-02-14 11:00:00,16.17,16.27,16.16,16.25,106582.0,16.0618,16.1612,16.0519,16.1413,106582.0
2020-02-14 11:05:00,16.25,16.38,16.21,16.28,206746.0,16.1413,16.2704,16.1016,16.1711,206746.0
2020-02-14 11:10:00,16.27,16.31,16.26,16.29,94872.0,16.1612,16.2009,16.1512,16.181,94872.0
2020-02-14 11:15:00,16.29,16.35,16.24,16.25,95919.0,16.181,16.2406,16.1314,16.1413,95919.0
2020-02-14 11:20:00,16.25,16.3,16.23,16.3,102420.0,16.1413,16.1909,16.1214,16.1909,102420.0
2020-02-14 11:25:00,16.29,16.4,16.27,16.3,199206.0,16.181,16.2903,16.1612,16.1909,199206.0
2020-02-14 11:30:00,16.29,16.34,16.27,16.32,64672.0,16.181,16.2307,16.1612,16.2108,64672.0
2020-02-14 11:35:00,16.32,16.35,16.27,16.32,68509.0,16.2108,16.2406,16.1612,16.2108,68509.0
2020-02-14 11:40:00,16.32,16.33,16.25,16.3,62173.0,16.2108,16.2207,16.1413,16.1909,62173.0
2020-02-14 11:45:00,16.3,16.31,16.24,16.24,52626.0,16.1909,16.2009,16.1314,16.1314,52626.0
2020-02-14 11:50:00,16.25,16.27,16.21,16.25,47808.0,16.1413,16.1612,16.1016,16.1413,47808.0
2020-02-14 11:55:00,16.26,16.29,16.23,16.24,52695.0,16.1512,16.181,16.1214,16.1314,52695.0
2020-02-14 12:00:00,16.25,16.25,16.16,16.2,97227.0,16.1413,16.1413,16.0519,16.0916,97227.0
2020-02-14 12:05:00,16.19,16.22,16.12,16.12,154286.0,16.0817,16.1115,16.0122,16.0122,154286.0
2020-02-14 12:10:00,16.12,16.13,16.06,16.1,88614.0,16.0122,16.0221,15.9526,15.9923,88614.0
2020-02-14 12:15:00,16.11,16.12,16.05,16.09,86918.0,16.0022,16.0122,15.9426,15.9824,86918.0
2020-02-14 12:20:00,16.09,16.1,16.08,16.08,165716.0,15.9824,15.9923,15.9724,15.9724,165716.0
2020-02-14 12:25:00,16.08,16.09,16.05,16.08,104851.0,15.9724,15.9824,15.9426,15.9724,104851.0
2020-02-14 12:30:00,16.07,16.08,16.05,16.06,116012.0,15.9625,15.9724,15.9426,15.9526,116012.0
2020-02-14 12:35:00,16.05,16.08,16.03,16.03,94857.0,15.9426,15.9724,15.9228,15.9228,94857.0
2020-02-14 12:40:00,16.04,16.04,15.93,15.96,336740.0,15.9327,15.9327,15.8234,15.8532,336740.0
2020-02-14 12:45:00,15.96,16.08,15.95,16.04,176466.0,15.8532,15.9724,15.8433,15.9327,176466.0
2020-02-14 12:50:00,16.04,16.06,15.99,16.01,64429.0,15.9327,15.9526,15.883,15.9029,64429.0
2020-02-14 12:55:00,16.01,16.07,15.98,15.98,95520.0,15.9029,15.9625,15.8731,15.8731,95520.0
2020-02-14 13:00:00,15.98,15.98,15.95,15.98,119540.0,15.8731,15.8731,15.8433,15.8731,119540.0
2020-02-14 13:05:00,15.98,16.0,15.94,15.95,96042.0,15.8731,15.893,15.8334,15.8433,96042.0
2020-02-14 13:10:00,15.95,16.03,15.94,15.95,78568.0,15.8433,15.9228,15.8334,15.8433,78568.0
2020-02-14 13:15:00,15.95,15.99,15.94,15.95,60427.0,15.8433,15.883,15.8334,15.8433,60427.0
2020-02-14 13:20:00,15.95,15.99,15.94,15.96,90461.0,15.8433,15.883,15.8334,15.8532,90461.0
2020-02-14 13:25:00,15.97,15.97,15.87,15.89,125554.0,15.8632,15.8632,15.7638,15.7837,125554.0
2020-02-14 13:30:00,15.89,15.91,15.84,15.88,205006.0,15.7837,15.8036,15.734,15.7738,205006.0
2020-02-14 13:35:00,15.88,15.88,15.82,15.84,175584.0,15.7738,15.7738,15.7142,15.734,175584.0
2020-02-14 13:40:00,15.83,15.87,15.82,15.87,137562.0,15.7241,15.7638,15.7142,15.7638,137562.0
2020-02-14 13:45:00,15.87,15.9,15.83,15.84,218531.0,15.7638,15.7936,15.7241,15.734,218531.0
2020-02-14 13:50:00,15.83,15.97,15.83,15.96,638713.0,15.7241,15.8632,15.7241,15.8532,638713.0
2020-02-14 13:55:00,15.96,15.99,15.93,15.95,57282.0,15.8532,15.883,15.8234,15.8433,57282.0
2020-02-14 14:00:00,15.96,16.01,15.95,15.97,101836.0,15.8532,15.9029,15.8433,15.8632,101836.0
2020-02-14 14:05:00,15.97,16.03,15.95,16.03,105237.0,15.8632,15.9228,15.8433,15.9228,105237.0
2020-02-14 14:10:00,16.02,16.03,15.96,15.98,162378.0,15.9128,15.9228,15.8532,15.8731,162378.0
2020-02-14 14:15:00,15.98,16.02,15.98,16.0,44736.0,15.8731,15.9128,15.8731,15.893,44736.0
2020-02-14 14:20:00,16.0,16.05,16.0,16.05,78364.0,15.893,15.9426,15.893,15.9426,78364.0
2020-02-14 14:25:00,16.05,16.14,16.04,16.13,119227.0,15.9426,16.032,15.9327,16.0221,119227.0
2020-02-14 14:30:00,16.14,16.19,16.13,16.17,89296.0,16.032,16.0817,16.0221,16.0618,89296.0
2020-02-14 14:35:00,16.16,16.21,16.16,16.2,77947.0,16.0519,16.1016,16.0519,16.0916,77947.0
2020-02-14 14:40:00,16.21,16.26,16.2,16.25,147340.0,16.1016,16.1512,16.0916,16.1413,147340.0
2020-02-14 14:45:00,16.25,16.27,16.22,16.24,308929.0,16.1413,16.1612,16.1115,16.1314,308929.0
2020-02-14 14:50:00,16.25,16.26,16.23,16.24,60578.0,16.1413,16.1512,16.1214,16.1314,60578.0
2020-02-14 14:55:00,16.24,16.26,16.21,16.23,77243.0,16.1314,16.1512,16.1016,16.1214,77243.0
2020-02-14 15:00:00,16.22,16.26,16.2,16.25,77757.0,16.1115,16.1512,16.0916,16.1413,77757.0
2020-02-14 15:05:00,16.25,16.25,16.16,16.16,140808.0,16.1413,16.1413,16.0519,16.0519,140808.0
2020-02-14 15:10:00,16.16,16.18,16.16,16.17,64717.0,16.0519,16.0718,16.0519,16.0618,64717.0
2020-02-14 15:15:00,16.17,16.24,16.16,16.21,116921.0,16.0618,16.1314,16.0519,16.1016,116921.0
2020-02-14 15:20:00,16.21,16.24,16.11,16.16,149361.0,16.1016,16.1314,16.0022,16.0519,149361.0
2020-02-14 15:25:00,16.16,16.17,16.12,16.14,75486.0,16.0519,16.0618,16.0122,16.032,75486.0
2020-02-14 15:30:00,16.15,16.22,16.14,16.19,96452.0,16.042,16.1115,16.032,16.0817,96452.0
2020-02-14 15:35:00,16.19,16.21,16.18,16.19,80240.0,16.0817,16.1016,16.0718,16.0817,80240.0
2020-02-14 15:40:00,16.19,16.21,16.18,16.18,70933.0,16.0817,16.1016,16.0718,16.0718,70933.0
2020-02-14 15:45:00,16.18,16.21,16.14,16.18,159745.0,16.0718,16.1016,16.032,16.0718,159745.0
2020-02-14 15:50:00,16.18,16.22,16.16,16.16,269747.0,16.0718,16.1115,16.0519,16.0519,269747.0
2020-02-14 15:55:00,16.17,16.25,16.15,16.21,773518.0,16.0618,16.1413,16.042,16.1016,773518.0
2020-02-18 09:30:00,16.05,16.29,15.95,16.27,304369.0,15.9426,16.181,15.8433,16.1612,304369.0
2020-02-18 09:35:00,16.26,16.29,16.13,16.23,138181.0,16.1512,16.181,16.0221,16.1214,138181.0
2020-02-18 09:40:00,16.24,16.57,16.23,16.47,338010.0,16.1314,16.4591,16.1214,16.3598,338010.0
2020-02-18 09:45:00,16.46,16.53,16.45,16.47,150464.0,16.3499,16.4194,16.3399,16.3598,150464.0
2020-02-18 09:50:00,16.49,16.5,16.3,16.32,126344.0,16.3797,16.3896,16.1909,16.2108,126344.0
2020-02-18 09:55:00,16.33,16.33,16.23,16.27,124232.0,16.2207,16.2207,16.1214,16.1612,124232.0
2020-02-18 10:00:00,16.27,16.41,16.22,16.39,125200.0,16.1612,16.3002,16.1115,16.2803,125200.0
2020-02-18 10:05:00,16.39,16.4,16.27,16.36,123922.0,16.2803,16.2903,16.1612,16.2505,123922.0
2020-02-18 10:10:00,16.36,16.37,16.3,16.35,67056.0,16.2505,16.2605,16.1909,16.2406,67056.0
2020-02-18 10:15:00,16.34,16.37,16.28,16.29,81782.0,16.2307,16.2605,16.1711,16.181,81782.0
2020-02-18 10:20:00,16.3,16.36,16.29,16.3,94821.0,16.1909,16.2505,16.181,16.1909,94821.0
2020-02-18 10:25:00,16.31,16.38,16.28,16.32,91957.0,16.2009,16.2704,16.1711,16.2108,91957.0
2020-02-18 10:30:00,16.32,16.33,16.24,16.29,166319.0,16.2108,16.2207,16.1314,16.181,166319.0
2020-02-18 10:35:00,16.3,16.31,16.21,16.25,80751.0,16.1909,16.2009,16.1016,16.1413,80751.0
2020-02-18 10:40:00,16.24,16.26,16.2,16.26,70665.0,16.1314,16.1512,16.0916,16.1512,70665.0
2020-02-18 10:45:00,16.26,16.28,16.22,16.22,23195.0,16.1512,16.1711,16.1115,16.1115,23195.0
2020-02-18 10:50:00,16.22,16.23,16.15,16.16,53882.0,16.1115,16.1214,16.042,16.0519,53882.0
2020-02-18 10:55:00,16.16,16.16,16.08,16.14,111051.0,16.0519,16.0519,15.9724,16.032,111051.0
2020-02-18 11:00:00,16.14,16.32,16.13,16.29,248787.0,16.032,16.2108,16.0221,16.181,248787.0
2020-02-18 11:05:00,16.29,16.33,16.26,16.28,47126.0,16.181,16.2207,16.1512,16.1711,47126.0
2020-02-18 11:10:00,16.28,16.31,16.22,16.24,42135.0,16.1711,16.2009,16.1115,16.1314,42135.0
2020-02-18 11:15:00,16.25,16.28,16.24,16.25,16764.0,16.1413,16.1711,16.1314,16.1413,16764.0
2020-02-18 11:20:00,16.25,16.25,16.18,16.21,32691.0,16.1413,16.1413,16.0718,16.1016,32691.0
2020-02-18 11:25:00,16.19,16.23,16.19,16.21,15608.0,16.0817,16.1214,16.0817,16.1016,15608.0
2020-02-18 11:30:00,16.21,16.25,16.18,16.24,80590.0,16.1016,16.1413,16.0718,16.1314,80590.0
2020-02-18 11:35:00,16.24,16.24,16.18,16.2,42359.0,16.1314,16.1314,16.0718,16.0916,42359.0
2020-02-18 11:40:00,16.21,16.21,16.15,16.16,36993.0,16.1016,16.1016,16.042,16.0519,36993.0
2020-02-18 11:45:00,16.17,16.18,16.12,16.16,38660.0,16.0618,16.0718,16.0122,16.0519,38660.0
2020-02-18 11:50:00,16.16,16.21,16.14,16.2,39042.0,16.0519,16.1016,16.032,16.0916,39042.0
2020-02-18 11:55:00,16.19,16.2,16.14,16.18,57848.0,16.0817,16.0916,16.032,16.0718,57848.0
2020-02-18 12:00:00,16.19,16.28,16.19,16.26,42729.0,16.0817,16.1711,16.0817,16.1512,42729.0
2020-02-18 12:05:00,16.26,16.41,16.24,16.36,70057.0,16.1512,16.3002,16.1314,16.2505,70057.0
2020-02-18 12:10:00,16.37,16.38,16.3,16.3,28038.0,16.2605,16.2704,16.1909,16.1909,28038.0
2020-02-18 12:15:00,16.3,16.39,16.3,16.35,173165.0,16.1909,16.2803,16.1909,16.2406,173165.0
2020-02-18 12:20:00,16.34,16.35,16.3,16.3,118981.0,16.2307,16.2406,16.1909,16.1909,118981.0
2020-02-18 12:25:00,16.3,16.33,16.29,16.31,79008.0,16.1909,16.2207,16.181,16.2009,79008.0
2020-02-18 12:30:00,16.32,16.33,16.29,16.29,40489.0,16.2108,16.2207,16.181,16.181,40489.0
2020-02-18 12:35:00,16.3,16.38,16.29,16.36,27732.0,16.1909,16.2704,16.181,16.2505,27732.0
2020-02-18 12:40:00,16.36,16.38,16.34,16.36,41672.0,16.2505,16.2704,16.2307,16.2505,41672.0
2020-02-18 12:45:00,16.36,16.36,16.3,16.3,25812.0,16.2505,16.2505,16.1909,16.1909,25812.0
2020-02-18 12:50:00,16.3,16.32,16.27,16.28,18145.0,16.1909,16.2108,16.1612,16.1711,18145.0
2020-02-18 12:55:00,16.28,16.28,16.26,16.27,15084.0,16.1711,16.1711,16.1512,16.1612,15084.0
2020-02-18 13:00:00,16.28,16.29,16.24,16.29,37775.0,16.1711,16.181,16.1314,16.181,37775.0
2020-02-18 13:05:00,16.28,16.29,16.18,16.21,54515.0,16.1711,16.181,16.0718,16.1016,54515.0
2020-02-18 13:10:00,16.22,16.23,16.19,16.2,19301.0,16.1115,16.1214,16.0817,16.0916,19301.0
2020-02-18 13:15:00,16.2,16.21,16.17,16.18,26961.0,16.0916,16.1016,16.0618,16.0718,26961.0
2020-02-18 13:20:00,16.17,16.21,16.16,16.18,36207.0,16.0618,16.1016,16.0519,16.0718,36207.0
2020-02-18 13:25:00,16.17,16.2,16.16,16.18,11541.0,16.0618,16.0916,16.0519,16.0718,11541.0
2020-02-18 13:30:00,16.17,16.2,16.17,16.19,9936.0,16.0618,16.0916,16.0618,16.0817,9936.0
2020-02-18 13:35:00,16.18,16.2,16.16,16.18,24747.0,16.0718,16.0916,16.0519,16.0718,24747.0
2020-02-18 13:40:00,16.18,16.25,16.18,16.23,33128.0,16.0718,16.1413,16.0718,16.1214,33128.0
2020-02-18 13:45:00,16.25,16.3,16.24,16.25,38455.0,16.1413,16.1909,16.1314,16.1413,38455.0
2020-02-18 13:50:00,16.25,16.25,16.21,16.22,29332.0,16.1413,16.1413,16.1016,16.1115,29332.0
2020-02-18 13:55:00,16.22,16.29,16.21,16.27,34276.0,16.1115,16.181,16.1016,16.1612,34276.0
2020-02-18 14:00:00,16.26,16.28,16.23,16.25,22410.0,16.1512,16.1711,16.1214,16.1413,22410.0
2020-02-18 14:05:00,16.26,16.28,16.25,16.27,16260.0,16.1512,16.1711,16.1413,16.1612,16260.0
2020-02-18 14:10:00,16.27,16.28,16.24,16.24,20014.0,16.1612,16.1711,16.1314,16.1314,20014.0
2020-02-18 14:15:00,16.24,16.31,16.23,16.29,54269.0,16.1314,16.2009,16.1214,16.181,54269.0
2020-02-18 14:20:00,16.3,16.3,16.27,16.28,8842.0,16.1909,16.1909,16.1612,16.1711,8842.0
2020-02-18 14:25:00,16.29,16.3,16.27,16.29,19573.0,16.181,16.1909,16.1612,16.181,19573.0
2020-02-18 14:30:00,16.28,16.29,16.25,16.25,36913.0,16.1711,16.181,16.1413,16.1413,36913.0
2020-02-18 14:35:00,16.25,16.3,16.22,16.29,93994.0,16.1413,16.1909,16.1115,16.181,93994.0
2020-02-18 14:40:00,16.28,16.37,16.27,16.37,45134.0,16.1711,16.2605,16.1612,16.2605,45134.0
2020-02-18 14:45:00,16.37,16.38,16.35,16.36,68697.0,16.2605,16.2704,16.2406,16.2505,68697.0
2020-02-18 14:50:00,16.36,16.38,16.32,16.33,37405.0,16.2505,16.2704,16.2108,16.2207,37405.0
2020-02-18 14:55:00,16.32,16.38,16.32,16.33,44872.0,16.2108,16.2704,16.2108,16.2207,44872.0
2020-02-18 15:00:00,16.33,16.33,16.28,16.3,47913.0,16.2207,16.2207,16.1711,16.1909,47913.0
2020-02-18 15:05:00,16.3,16.35,16.29,16.3,52625.0,16.1909,16.2406,16.181,16.1909,52625.0
2020-02-18 15:10:00,16.3,16.36,16.28,16.35,100578.0,16.1909,16.2505,16.1711,16.2406,100578.0
2020-02-18 15:15:00,16.35,16.38,16.33,16.37,37843.0,16.2406,16.2704,16.2207,16.2605,37843.0
2020-02-18 15:20:00,16.36,16.37,16.31,16.34,45139.0,16.2505,16.2605,16.2009,16.2307,45139.0
2020-02-18 15:25:00,16.35,16.36,16.32,16.34,41315.0,16.2406,16.2505,16.2108,16.2307,41315.0
2020-02-18 15:30:00,16.34,16.35,16.27,16.32,74914.0,16.2307,16.2406,16.1612,16.2108,74914.0
2020-02-18 15:35:00,16.32,16.37,16.31,16.36,54273.0,16.2108,16.2605,16.2009,16.2505,54273.0
2020-02-18 15:40:00,16.35,16.38,16.33,16.38,112754.0,16.2406,16.2704,16.2207,16.2704,112754.0
2020-02-18 15:45:00,16.38,16.38,16.29,16.31,171638.0,16.2704,16.2704,16.181,16.2009,171638.0
2020-02-18 15:50:00,16.31,16.33,16.22,16.22,373952.0,16.2009,16.2207,16.1115,16.1115,373952.0
2020-02-18 15:55:00,16.22,16.23,16.07,16.09,624734.0,16.1115,16.1214,15.9625,15.9824,624734.0
2020-02-19 09:30:00,16.49,17.0,16.42,16.97,585910.0,16.3797,16.8863,16.3101,16.8565,585910.0
2020-02-19 09:35:00,16.95,16.97,16.66,16.8,429383.0,16.8366,16.8565,16.5485,16.6876,429383.0
2020-02-19 09:40:00,16.8,17.08,16.76,17.04,477262.0,16.6876,16.9657,16.6479,16.926,477262.0
2020-02-19 09:45:00,17.04,17.07,16.91,17.02,269506.0,16.926,16.9558,16.7969,16.9061,269506.0
2020-02-19 09:50:00,17.02,17.31,17.01,17.23,495525.0,16.9061,17.1942,16.8962,17.1147,495525.0
2020-02-19 09:55:00,17.23,17.35,17.2,17.29,362290.0,17.1147,17.2339,17.0849,17.1743,362290.0
2020-02-19 10:00:00,17.3,17.45,17.23,17.35,292060.0,17.1843,17.3333,17.1147,17.2339,292060.0
2020-02-19 10:05:00,17.35,17.42,17.19,17.19,260283.0,17.2339,17.3035,17.075,17.075,260283.0
2020-02-19 10:10:00,17.2,17.22,17.01,17.08,192094.0,17.0849,17.1048,16.8962,16.9657,192094.0
2020-02-19 10:15:00,17.08,17.13,17.04,17.09,198238.0,16.9657,17.0154,16.926,16.9757,198238.0
2020-02-19 10:20:00,17.1,17.12,17.05,17.12,108901.0,16.9856,17.0055,16.9359,17.0055,108901.0
2020-02-19 10:25:00,17.12,17.13,17.04,17.09,106349.0,17.0055,17.0154,16.926,16.9757,106349.0
2020-02-19 10:30:00,17.09,17.14,17.06,17.11,107821.0,16.9757,17.0253,16.9459,16.9955,107821.0
2020-02-19 10:35:00,17.11,17.23,17.1,17.17,178329.0,16.9955,17.1147,16.9856,17.0551,178329.0
2020-02-19 10:40:00,17.17,17.2,17.15,17.15,101110.0,17.0551,17.0849,17.0353,17.0353,101110.0
2020-02-19 10:45:00,17.16,17.16,17.09,17.14,106006.0,17.0452,17.0452,16.9757,17.0253,106006.0
2020-02-19 10:50:00,17.14,17.24,17.14,17.23,177585.0,17.0253,17.1247,17.0253,17.1147,177585.0
2020-02-19 10:55:00,17.23,17.26,17.16,17.26,141000.0,17.1147,17.1445,17.0452,17.1445,141000.0
2020-02-19 11:00:00,17.25,17.37,17.22,17.35,223891.0,17.1346,17.2538,17.1048,17.2339,223891.0
2020-02-19 11:05:00,17.36,17.36,17.23,17.27,101848.0,17.2439,17.2439,17.1147,17.1545,101848.0
2020-02-19 11:10:00,17.26,17.27,17.13,17.14,140112.0,17.1445,17.1545,17.0154,17.0253,140112.0
2020-02-19 11:15:00,17.14,17.15,17.09,17.12,112642.0,17.0253,17.0353,16.9757,17.0055,112642.0
2020-02-19 11:20:00,17.12,17.12,16.95,17.02,205979.0,17.0055,17.0055,16.8366,16.9061,205979.0
2020-02-19 11:25:00,17.01,17.02,16.5,16.78,588171.0,16.8962,16.9061,16.3896,16.6677,588171.0
2020-02-19 11:30:00,16.8,16.98,16.74,16.86,236095.0,16.6876,16.8664,16.628,16.7472,236095.0
2020-02-19 11:35:00,16.87,17.05,16.81,16.93,211221.0,16.7571,16.9359,16.6975,16.8167,211221.0
2020-02-19 11:40:00,16.93,16.97,16.88,16.89,105842.0,16.8167,16.8565,16.7671,16.777,105842.0
2020-02-19 11:45:00,16.89,16.95,16.85,16.91,118534.0,16.777,16.8366,16.7373,16.7969,118534.0
2020-02-19 11:50:00,16.92,17.0,16.91,16.99,125445.0,16.8068,16.8863,16.7969,16.8763,125445.0
2020-02-19 11:55:00,17.0,17.04,16.97,17.01,221130.0,16.8863,16.926,16.8565,16.8962,221130.0
2020-02-19 12:00:00,17.01,17.07,16.95,17.0,298058.0,16.8962,16.9558,16.8366,16.8863,298058.0
2020-02-19 12:05:00,17.0,17.03,16.95,17.0,84812.0,16.8863,16.9161,16.8366,16.8863,84812.0
2020-02-19 12:10:00,16.99,16.99,16.87,16.88,80039.0,16.8763,16.8763,16.7571,16.7671,80039.0
2020-02-19 12:15:00,16.88,16.96,16.88,16.96,41435.0,16.7671,16.8465,16.7671,16.8465,41435.0
2020-02-19 12:20:00,16.96,16.96,16.87,16.88,51607.0,16.8465,16.8465,16.7571,16.7671,51607.0
2020-02-19 12:25:00,16.88,16.92,16.87,16.91,43964.0,16.7671,16.8068,16.7571,16.7969,43964.0
2020-02-19 12:30:00,16.91,16.92,16.9,16.91,37510.0,16.7969,16.8068,16.7869,16.7969,37510.0
2020-02-19 12:35:00,16.9,16.9,16.87,16.87,36750.0,16.7869,16.7869,16.7571,16.7571,36750.0
2020-02-19 12:40:00,16.87,16.87,16.81,16.85,75931.0,16.7571,16.7571,16.6975,16.7373,75931.0
2020-02-19 12:45:00,16.85,16.87,16.83,16.85,80753.0,16.7373,16.7571,16.7174,16.7373,80753.0
2020-02-19 12:50:00,16.85,16.85,16.79,16.82,71798.0,16.7373,16.7373,16.6777,16.7075,71798.0
2020-02-19 12:55:00,16.82,16.85,16.82,16.85,64114.0,16.7075,16.7373,16.7075,16.7373,64114.0
2020-02-19 13:00:00,16.84,16.9,16.83,16.86,77920.0,16.7273,16.7869,16.7174,16.7472,77920.0
2020-02-19 13:05:00,16.85,16.89,16.85,16.86,48583.0,16.7373,16.777,16.7373,16.7472,48583.0
2020-02-19 13:10:00,16.86,16.86,16.84,16.85,42693.0,16.7472,16.7472,16.7273,16.7373,42693.0
2020-02-19 13:15:00,16.86,16.86,16.85,16.86,15993.0,16.7472,16.7472,16.7373,16.7472,15993.0
2020-02-19 13:20:00,16.86,16.87,16.79,16.84,79612.0,16.7472,16.7571,16.6777,16.7273,79612.0
2020-02-19 13:25:00,16.83,16.85,16.83,16.84,30663.0,16.7174,16.7373,16.7174,16.7273,30663.0
2020-02-19 13:30:00,16.84,16.85,16.81,16.83,38816.0,16.7273,16.7373,16.6975,16.7174,38816.0
2020-02-19 13:35:00,16.83,16.85,16.83,16.84,35928.0,16.7174,16.7373,16.7174,16.7273,35928.0
2020-02-19 13:40:00,16.84,16.85,16.83,16.84,29085.0,16.7273,16.7373,16.7174,16.7273,29085.0
2020-02-19 13:45:00,16.84,16.84,16.77,16.78,64240.0,16.7273,16.7273,16.6578,16.6677,64240.0
2020-02-19 13:50:00,16.78,16.84,16.78,16.84,41258.0,16.6677,16.7273,16.6677,16.7273,41258.0
2020-02-19 13:55:00,16.84,16.85,16.8,16.85,41307.0,16.7273,16.7373,16.6876,16.7373,41307.0
2020-02-19 14:00:00,16.85,16.86,16.83,16.86,49934.0,16.7373,16.7472,16.7174,16.7472,49934.0
2020-02-19 14:05:00,16.85,16.86,16.83,16.85,71774.0,16.7373,16.7472,16.7174,16.7373,71774.0
2020-02-19 14:10:00,16.85,16.86,16.82,16.83,52926.0,16.7373,16.7472,16.7075,16.7174,52926.0
2020-02-19 14:15:00,16.83,16.87,16.83,16.87,22891.0,16.7174,16.7571,16.7174,16.7571,22891.0
2020-02-19 14:20:00,16.86,16.91,16.86,16.9,68041.0,16.7472,16.7969,16.7472,16.7869,68041.0
2020-02-19 14:25:00,16.91,17.09,16.9,17.08,254983.0,16.7969,16.9757,16.7869,16.9657,254983.0
2020-02-19 14:30:00,17.08,17.16,17.06,17.08,252913.0,16.9657,17.0452,16.9459,16.9657,252913.0
2020-02-19 14:35:00,17.09,17.15,17.07,17.14,127170.0,16.9757,17.0353,16.9558,17.0253,127170.0
2020-02-19 14:40:00,17.14,17.14,17.1,17.12,74317.0,17.0253,17.0253,16.9856,17.0055,74317.0
2020-02-19 14:45:00,17.12,17.14,17.11,17.13,82260.0,17.0055,17.0253,16.9955,17.0154,82260.0
2020-02-19 14:50:00,17.13,17.18,17.11,17.17,211519.0,17.0154,17.0651,16.9955,17.0551,211519.0
2020-02-19 14:55:00,17.18,17.22,17.13,17.15,339863.0,17.0651,17.1048,17.0154,17.0353,339863.0
2020-02-19 15:00:00,17.15,17.27,17.14,17.27,176055.0,17.0353,17.1545,17.0253,17.1545,176055.0
2020-02-19 15:05:00,17.27,17.32,17.25,17.31,175004.0,17.1545,17.2041,17.1346,17.1942,175004.0
2020-02-19 15:10:00,17.31,17.36,17.25,17.3,120445.0,17.1942,17.2439,17.1346,17.1843,120445.0
2020-02-19 15:15:00,17.3,17.36,17.28,17.36,146198.0,17.1843,17.2439,17.1644,17.2439,146198.0
2020-02-19 15:20:00,17.36,17.37,17.27,17.27,179293.0,17.2439,17.2538,17.1545,17.1545,179293.0
2020-02-19 15:25:00,17.27,17.29,17.21,17.23,167379.0,17.1545,17.1743,17.0949,17.1147,167379.0
2020-02-19 15:30:00,17.24,17.27,17.21,17.26,146030.0,17.1247,17.1545,17.0949,17.1445,146030.0
2020-02-19 15:35:00,17.27,17.27,17.24,17.26,94033.0,17.1545,17.1545,17.1247,17.1445,94033.0
2020-02-19 15:40:00,17.26,17.34,17.25,17.3,168746.0,17.1445,17.224,17.1346,17.1843,168746.0
2020-02-19 15:45:00,17.3,17.42,17.28,17.42,307112.0,17.1843,17.3035,17.1644,17.3035,307112.0
2020-02-19 15:50:00,17.41,17.54,17.4,17.51,480872.0,17.2935,17.4227,17.2836,17.3929,480872.0
2020-02-19 15:55:00,17.51,17.52,17.4,17.52,609047.0,17.3929,17.4028,17.2836,17.4028,609047.0
2020-02-20 09:30:00,17.21,17.49,17.15,17.49,304768.0,17.0949,17.373,17.0353,17.373,304768.0
2020-02-20 09:35:00,17.47,17.49,17.39,17.48,71285.0,17.3531,17.373,17.2737,17.3631,71285.0
2020-02-20 09:40:00,17.47,17.55,17.43,17.53,82535.0,17.3531,17.4326,17.3134,17.4127,82535.0
2020-02-20 09:45:00,17.53,17.69,17.52,17.67,178077.0,17.4127,17.5716,17.4028,17.5518,178077.0
2020-02-20 09:50:00,17.68,17.82,17.6,17.79,211165.0,17.5617,17.7008,17.4823,17.671,211165.0
2020-02-20 09:55:00,17.79,17.82,17.68,17.76,109895.0,17.671,17.7008,17.5617,17.6412,109895.0
2020-02-20 10:00:00,17.76,17.76,17.57,17.58,148425.0,17.6412,17.6412,17.4525,17.4624,148425.0
2020-02-20 10:05:00,17.59,17.6,17.5,17.56,74066.0,17.4723,17.4823,17.3829,17.4425,74066.0
2020-02-20 10:10:00,17.57,17.6,17.55,17.58,60567.0,17.4525,17.4823,17.4326,17.4624,60567.0
2020-02-20 10:15:00,17.59,17.6,17.52,17.58,82456.0,17.4723,17.4823,17.4028,17.4624,82456.0
2020-02-20 10:20:00,17.58,17.58,17.39,17.44,126378.0,17.4624,17.4624,17.2737,17.3233,126378.0
2020-02-20 10:25:00,17.43,17.46,17.43,17.45,67624.0,17.3134,17.3432,17.3134,17.3333,67624.0
2020-02-20 10:30:00,17.46,17.46,17.37,17.38,93465.0,17.3432,17.3432,17.2538,17.2637,93465.0
2020-02-20 10:35:00,17.38,17.39,17.34,17.38,63246.0,17.2637,17.2737,17.224,17.2637,63246.0
2020-02-20 10:40:00,17.39,17.42,17.35,17.37,57151.0,17.2737,17.3035,17.2339,17.2538,57151.0
2020-02-20 10:45:00,17.37,17.39,17.33,17.35,37970.0,17.2538,17.2737,17.2141,17.2339,37970.0
2020-02-20 10:50:00,17.35,17.43,17.34,17.39,66904.0,17.2339,17.3134,17.224,17.2737,66904.0
2020-02-20 10:55:00,17.39,17.43,17.38,17.42,30873.0,17.2737,17.3134,17.2637,17.3035,30873.0
2020-02-20 11:00:00,17.41,17.42,17.35,17.41,38848.0,17.2935,17.3035,17.2339,17.2935,38848.0
2020-02-20 11:05:00,17.42,17.5,17.4,17.48,79127.0,17.3035,17.3829,17.2836,17.3631,79127.0
2020-02-20 11:10:00,17.48,17.5,17.41,17.41,74202.0,17.3631,17.3829,17.2935,17.2935,74202.0
2020-02-20 11:15:00,17.41,17.44,17.35,17.39,180005.0,17.2935,17.3233,17.2339,17.2737,180005.0
2020-02-20 11:20:00,17.4,17.41,17.38,17.38,53670.0,17.2836,17.2935,17.2637,17.2637,53670.0
2020-02-20 11:25:00,17.38,17.38,17.24,17.25,146405.0,17.2637,17.2637,17.1247,17.1346,146405.0
2020-02-20 11:30:00,17.25,17.39,17.24,17.35,130670.0,17.1346,17.2737,17.1247,17.2339,130670.0
2020-02-20 11:35:00,17.36,17.46,17.33,17.45,54718.0,17.2439,17.3432,17.2141,17.3333,54718.0
2020-02-20 11:40:00,17.45,17.49,17.43,17.46,37591.0,17.3333,17.373,17.3134,17.3432,37591.0
2020-02-20 11:45:00,17.46,17.48,17.37,17.4,98138.0,17.3432,17.3631,17.2538,17.2836,98138.0
2020-02-20 11:50:00,17.4,17.46,17.39,17.45,42849.0,17.2836,17.3432,17.2737,17.3333,42849.0
2020-02-20 11:55:00,17.44,17.45,17.39,17.4,28749.0,17.3233,17.3333,17.2737,17.2836,28749.0
2020-02-20 12:00:00,17.4,17.41,17.38,17.39,49537.0,17.2836,17.2935,17.2637,17.2737,49537.0
2020-02-20 12:05:00,17.39,17.43,17.39,17.4,88780.0,17.2737,17.3134,17.2737,17.2836,88780.0
2020-02-20 12:10:00,17.41,17.47,17.4,17.47,40950.0,17.2935,17.3531,17.2836,17.3531,40950.0
2020-02-20 12:15:00,17.47,17.52,17.47,17.5,70425.0,17.3531,17.4028,17.3531,17.3829,70425.0
2020-02-20 12:20:00,17.49,17.52,17.47,17.52,25282.0,17.373,17.4028,17.3531,17.4028,25282.0
2020-02-20 12:25:00,17.51,17.58,17.5,17.58,55695.0,17.3929,17.4624,17.3829,17.4624,55695.0
2020-02-20 12:30:00,17.58,17.62,17.56,17.62,92467.0,17.4624,17.5021,17.4425,17.5021,92467.0
2020-02-20 12:35:00,17.62,17.72,17.62,17.7,59958.0,17.5021,17.6014,17.5021,17.5816,59958.0
2020-02-20 12:40:00,17.7,17.76,17.69,17.76,74252.0,17.5816,17.6412,17.5716,17.6412,74252.0
2020-02-20 12:45:00,17.75,17.82,17.73,17.8,262433.0,17.6312,17.7008,17.6114,17.6809,262433.0
2020-02-20 12:50:00,17.8,17.84,17.8,17.82,132650.0,17.6809,17.7206,17.6809,17.7008,132650.0
2020-02-20 12:55:00,17.83,17.84,17.72,17.72,143668.0,17.7107,17.7206,17.6014,17.6014,143668.0
2020-02-20 13:00:00,17.73,17.77,17.64,17.64,67825.0,17.6114,17.6511,17.522,17.522,67825.0
2020-02-20 13:05:00,17.65,17.66,17.62,17.65,40456.0,17.5319,17.5419,17.5021,17.5319,40456.0
2020-02-20 13:10:00,17.65,17.74,17.65,17.71,54275.0,17.5319,17.6213,17.5319,17.5915,54275.0
2020-02-20 13:15:00,17.71,17.75,17.7,17.74,42796.0,17.5915,17.6312,17.5816,17.6213,42796.0
2020-02-20 13:20:00,17.75,17.76,17.73,17.76,27666.0,17.6312,17.6412,17.6114,17.6412,27666.0
2020-02-20 13:25:00,17.75,17.78,17.72,17.74,36436.0,17.6312,17.661,17.6014,17.6213,36436.0
2020-02-20 13:30:00,17.74,17.78,17.74,17.76,40918.0,17.6213,17.661,17.6213,17.6412,40918.0
2020-02-20 13:35:00,17.76,17.77,17.72,17.76,30142.0,17.6412,17.6511,17.6014,17.6412,30142.0
2020-02-20 13:40:00,17.75,17.77,17.73,17.76,47375.0,17.6312,17.6511,17.6114,17.6412,47375.0
2020-02-20 13:45:00,17.76,17.79,17.76,17.77,24187.0,17.6412,17.671,17.6412,17.6511,24187.0
2020-02-20 13:50:00,17.77,17.79,17.73,17.77,81966.0,17.6511,17.671,17.6114,17.6511,81966.0
2020-02-20 13:55:00,17.76,17.8,17.75,17.77,34851.0,17.6412,17.6809,17.6312,17.6511,34851.0
2020-02-20 14:00:00,17.77,17.81,17.76,17.76,85123.0,17.6511,17.6908,17.6412,17.6412,85123.0
2020-02-20 14:05:00,17.76,17.77,17.75,17.77,35661.0,17.6412,17.6511,17.6312,17.6511,35661.0
2020-02-20 14:10:00,17.76,17.79,17.73,17.73,44503.0,17.6412,17.671,17.6114,17.6114,44503.0
2020-02-20 14:15:00,17.73,17.74,17.66,17.69,53648.0,17.6114,17.6213,17.5419,17.5716,53648.0
2020-02-20 14:20:00,17.69,17.73,17.68,17.71,28237.0,17.5716,17.6114,17.5617,17.5915,28237.0
2020-02-20 14:25:00,17.72,17.72,17.65,17.66,26781.0,17.6014,17.6014,17.5319,17.5419,26781.0
2020-02-20 14:30:00,17.66,17.71,17.66,17.7,16481.0,17.5419,17.5915,17.5419,17.5816,16481.0
2020-02-20 14:35:00,17.69,17.71,17.67,17.69,21964.0,17.5716,17.5915,17.5518,17.5716,21964.0
2020-02-20 14:40:00,17.7,17.7,17.66,17.67,12524.0,17.5816,17.5816,17.5419,17.5518,12524.0
2020-02-20 14:45:00,17.67,17.68,17.67,17.67,12295.0,17.5518,17.5617,17.5518,17.5518,12295.0
2020-02-20 14:50:00,17.67,17.68,17.63,17.64,23646.0,17.5518,17.5617,17.5121,17.522,23646.0
2020-02-20 14:55:00,17.65,17.66,17.63,17.64,17786.0,17.5319,17.5419,17.5121,17.522,17786.0
2020-02-20 15:00:00,17.63,17.65,17.61,17.62,48432.0,17.5121,17.5319,17.4922,17.5021,48432.0
2020-02-20 15:05:00,17.63,17.65,17.6,17.62,27721.0,17.5121,17.5319,17.4823,17.5021,27721.0
2020-02-20 15:10:00,17.62,17.65,17.6,17.65,46913.0,17.5021,17.5319,17.4823,17.5319,46913.0
2020-02-20 15:15:00,17.64,17.67,17.64,17.66,75710.0,17.522,17.5518,17.522,17.5419,75710.0
2020-02-20 15:20:00,17.67,17.69,17.63,17.64,108404.0,17.5518,17.5716,17.5121,17.522,108404.0
2020-02-20 15:25:00,17.64,17.72,17.63,17.72,137111.0,17.522,17.6014,17.5121,17.6014,137111.0
2020-02-20 15:30:00,17.72,17.72,17.68,17.7,87917.0,17.6014,17.6014,17.5617,17.5816,87917.0
2020-02-20 15:35:00,17.7,17.73,17.7,17.72,106566.0,17.5816,17.6114,17.5816,17.6014,106566.0
2020-02-20 15:40:00,17.72,17.72,17.63,17.72,140451.0,17.6014,17.6014,17.5121,17.6014,140451.0
2020-02-20 15:45:00,17.71,17.72,17.69,17.72,135573.0,17.5915,17.6014,17.5716,17.6014,135573.0
2020-02-20 15:50:00,17.71,17.83,17.71,17.82,319469.0,17.5915,17.7107,17.5915,17.7008,319469.0
2020-02-20 15:55:00,17.82,17.85,17.75,17.85,615170.0,17.7008,17.7306,17.6312,17.7306,615170.0
2020-02-21 09:30:00,17.66,17.73,17.54,17.58,135691.0,17.5419,17.6114,17.4227,17.4624,135691.0
2020-02-21 09:35:00,17.58,17.75,17.48,17.7,122367.0,17.4624,17.6312,17.3631,17.5816,122367.0
2020-02-21 09:40:00,17.69,17.74,17.6,17.71,85536.0,17.5716,17.6213,17.4823,17.5915,85536.0
2020-02-21 09:45:00,17.69,17.7,17.51,17.6,88962.0,17.5716,17.5816,17.3929,17.4823,88962.0
2020-02-21 09:50:00,17.59,17.66,17.55,17.55,51229.0,17.4723,17.5419,17.4326,17.4326,51229.0
2020-02-21 09:55:00,17.55,17.57,17.46,17.48,94072.0,17.4326,17.4525,17.3432,17.3631,94072.0
2020-02-21 10:00:00,17.48,17.53,17.41,17.48,80874.0,17.3631,17.4127,17.2935,17.3631,80874.0
2020-02-21 10:05:00,17.48,17.59,17.48,17.58,120455.0,17.3631,17.4723,17.3631,17.4624,120455.0
2020-02-21 10:10:00,17.58,17.65,17.55,17.62,68997.0,17.4624,17.5319,17.4326,17.5021,68997.0
2020-02-21 10:15:00,17.61,17.7,17.61,17.68,40730.0,17.4922,17.5816,17.4922,17.5617,40730.0
2020-02-21 10:20:00,17.68,17.68,17.59,17.61,64232.0,17.5617,17.5617,17.4723,17.4922,64232.0
2020-02-21 10:25:00,17.6,17.61,17.54,17.57,89775.0,17.4823,17.4922,17.4227,17.4525,89775.0
2020-02-21 10:30:00,17.57,17.57,17.5,17.51,51484.0,17.4525,17.4525,17.3829,17.3929,51484.0
2020-02-21 10:35:00,17.51,17.53,17.47,17.5,50391.0,17.3929,17.4127,17.3531,17.3829,50391.0
2020-02-21 10:40:00,17.51,17.74,17.5,17.72,133479.0,17.3929,17.6213,17.3829,17.6014,133479.0
2020-02-21 10:45:00,17.73,17.81,17.72,17.74,73580.0,17.6114,17.6908,17.6014,17.6213,73580.0
2020-02-21 10:50:00,17.74,17.75,17.69,17.7,38295.0,17.6213,17.6312,17.5716,17.5816,38295.0
2020-02-21 10:55:00,17.7,17.74,17.68,17.73,32013.0,17.5816,17.6213,17.5617,17.6114,32013.0
2020-02-21 11:00:00,17.73,17.75,17.69,17.69,41549.0,17.6114,17.6312,17.5716,17.5716,41549.0
2020-02-21 11:05:00,17.7,17.73,17.69,17.73,18319.0,17.5816,17.6114,17.5716,17.6114,18319.0
2020-02-21 11:10:00,17.74,17.74,17.7,17.71,23908.0,17.6213,17.6213,17.5816,17.5915,23908.0
2020-02-21 11:15:00,17.7,17.73,17.7,17.71,36039.0,17.5816,17.6114,17.5816,17.5915,36039.0
2020-02-21 11:20:00,17.72,17.76,17.7,17.75,47147.0,17.6014,17.6412,17.5816,17.6312,47147.0
2020-02-21 11:25:00,17.76,17.8,17.75,17.76,60544.0,17.6412,17.6809,17.6312,17.6412,60544.0
2020-02-21 11:30:00,17.76,17.8,17.76,17.79,61641.0,17.6412,17.6809,17.6412,17.671,61641.0
2020-02-21 11:35:00,17.78,17.83,17.77,17.81,79655.0,17.661,17.7107,17.6511,17.6908,79655.0
2020-02-21 11:40:00,17.8,17.82,17.78,17.81,28496.0,17.6809,17.7008,17.661,17.6908,28496.0
2020-02-21 11:45:00,17.8,17.81,17.75,17.76,25540.0,17.6809,17.6908,17.6312,17.6412,25540.0
2020-02-21 11:50:00,17.75,17.75,17.7,17.7,27269.0,17.6312,17.6312,17.5816,17.5816,27269.0
2020-02-21 11:55:00,17.71,17.73,17.7,17.73,28434.0,17.5915,17.6114,17.5816,17.6114,28434.0
2020-02-21 12:00:00,17.73,17.74,17.7,17.72,21889.0,17.6114,17.6213,17.5816,17.6014,21889.0
2020-02-21 12:05:00,17.72,17.74,17.7,17.72,17160.0,17.6014,17.6213,17.5816,17.6014,17160.0
2020-02-21 12:10:00,17.71,17.73,17.7,17.72,62296.0,17.5915,17.6114,17.5816,17.6014,62296.0
2020-02-21 12:15:00,17.73,17.73,17.7,17.72,26022.0,17.6114,17.6114,17.5816,17.6014,26022.0
2020-02-21 12:20:00,17.73,17.74,17.71,17.71,18412.0,17.6114,17.6213,17.5915,17.5915,18412.0
2020-02-21 12:25:00,17.71,17.73,17.71,17.73,17281.0,17.5915,17.6114,17.5915,17.6114,17281.0
2020-02-21 12:30:00,17.72,17.74,17.72,17.73,18268.0,17.6014,17.6213,17.6014,17.6114,18268.0
2020-02-21 12:35:00,17.73,17.79,17.72,17.73,47702.0,17.6114,17.671,17.6014,17.6114,47702.0
2020-02-21 12:40:00,17.74,17.79,17.74,17.79,26129.0,17.6213,17.671,17.6213,17.671,26129.0
2020-02-21 12:45:00,17.8,17.85,17.78,17.85,74819.0,17.6809,17.7306,17.661,17.7306,74819.0
2020-02-21 12:50:00,17.85,17.87,17.84,17.85,118746.0,17.7306,17.7504,17.7206,17.7306,118746.0
2020-02-21 12:55:00,17.86,17.89,17.84,17.86,84463.0,17.7405,17.7703,17.7206,17.7405,84463.0
2020-02-21 13:00:00,17.86,17.91,17.85,17.86,143268.0,17.7405,17.7902,17.7306,17.7405,143268.0
2020-02-21 13:05:00,17.85,17.88,17.85,17.86,59574.0,17.7306,17.7604,17.7306,17.7405,59574.0
2020-02-21 13:10:00,17.86,17.89,17.84,17.88,55632.0,17.7405,17.7703,17.7206,17.7604,55632.0
2020-02-21 13:15:00,17.88,17.91,17.88,17.89,52644.0,17.7604,17.7902,17.7604,17.7703,52644.0
2020-02-21 13:20:00,17.9,17.9,17.89,17.9,18713.0,17.7802,17.7802,17.7703,17.7802,18713.0
2020-02-21 13:25:00,17.9,17.93,17.89,17.93,36703.0,17.7802,17.81,17.7703,17.81,36703.0
2020-02-21 13:30:00,17.92,17.93,17.89,17.9,108132.0,17.8001,17.81,17.7703,17.7802,108132.0
2020-02-21 13:35:00,17.9,17.95,17.9,17.93,116124.0,17.7802,17.8299,17.7802,17.81,116124.0
2020-02-21 13:40:00,17.94,17.94,17.85,17.88,78503.0,17.82,17.82,17.7306,17.7604,78503.0
2020-02-21 13:45:00,17.88,17.91,17.87,17.9,60309.0,17.7604,17.7902,17.7504,17.7802,60309.0
2020-02-21 13:50:00,17.89,17.94,17.88,17.94,97874.0,17.7703,17.82,17.7604,17.82,97874.0
2020-02-21 13:55:00,17.94,17.94,17.9,17.9,30079.0,17.82,17.82,17.7802,17.7802,30079.0
2020-02-21 14:00:00,17.91,17.91,17.84,17.85,37348.0,17.7902,17.7902,17.7206,17.7306,37348.0
2020-02-21 14:05:00,17.85,17.89,17.81,17.87,115687.0,17.7306,17.7703,17.6908,17.7504,115687.0
2020-02-21 14:10:00,17.86,17.88,17.82,17.82,28047.0,17.7405,17.7604,17.7008,17.7008,28047.0
2020-02-21 14:15:00,17.82,17.89,17.81,17.87,62913.0,17.7008,17.7703,17.6908,17.7504,62913.0
2020-02-21 14:20:00,17.88,17.89,17.87,17.89,53944.0,17.7604,17.7703,17.7504,17.7703,53944.0
2020-02-21 14:25:00,17.89,17.9,17.84,17.84,72722.0,17.7703,17.7802,17.7206,17.7206,72722.0
2020-02-21 14:30:00,17.85,17.9,17.85,17.86,56040.0,17.7306,17.7802,17.7306,17.7405,56040.0
2020-02-21 14:35:00,17.86,17.87,17.83,17.85,95221.0,17.7405,17.7504,17.7107,17.7306,95221.0
2020-02-21 14:40:00,17.83,17.84,17.78,17.8,70546.0,17.7107,17.7206,17.661,17.6809,70546.0
2020-02-21 14:45:00,17.8,17.81,17.77,17.78,47398.0,17.6809,17.6908,17.6511,17.661,47398.0
2020-02-21 14:50:00,17.78,17.81,17.75,17.8,60553.0,17.661,17.6908,17.6312,17.6809,60553.0
2020-02-21 14:55:00,17.8,17.8,17.74,17.75,38893.0,17.6809,17.6809,17.6213,17.6312,38893.0
2020-02-21 15:00:00,17.75,17.76,17.7,17.74,34255.0,17.6312,17.6412,17.5816,17.6213,34255.0
2020-02-21 15:05:00,17.73,17.74,17.73,17.74,4443.0,17.6114,17.6213,17.6114,17.6213,4443.0
2020-02-21 15:10:00,17.73,17.76,17.73,17.76,94105.0,17.6114,17.6412,17.6114,17.6412,94105.0
2020-02-21 15:15:00,17.76,17.8,17.75,17.79,69804.0,17.6412,17.6809,17.6312,17.671,69804.0
2020-02-21 15:20:00,17.8,17.8,17.75,17.76,82563.0,17.6809,17.6809,17.6312,17.6412,82563.0
2020-02-21 15:25:00,17.76,17.77,17.71,17.75,89373.0,17.6412,17.6511,17.5915,17.6312,89373.0
2020-02-21 15:30:00,17.76,17.78,17.73,17.75,27994.0,17.6412,17.661,17.6114,17.6312,27994.0
2020-02-21 15:35:00,17.75,17.79,17.73,17.76,128825.0,17.6312,17.671,17.6114,17.6412,128825.0
2020-02-21 15:40:00,17.76,17.79,17.75,17.79,67633.0,17.6412,17.671,17.6312,17.671,67633.0
2020-02-21 15:45:00,17.79,17.79,17.75,17.76,71016.0,17.671,17.671,17.6312,17.6412,71016.0
2020-02-21 15:50:00,17.76,17.83,17.75,17.82,139287.0,17.6412,17.7107,17.6312,17.7008,139287.0
2020-02-21 15:55:00,17.82,17.95,17.81,17.93,488635.0,17.7008,17.8299,17.6908,17.81,488635.0
2020-02-24 09:30:00,17.45,17.48,17.15,17.43,317161.0,17.3333,17.3631,17.0353,17.3134,317161.0
2020-02-24 09:35:00,17.4,17.52,17.33,17.48,123766.0,17.2836,17.4028,17.2141,17.3631,123766.0
2020-02-24 09:40:00,17.48,17.53,17.42,17.49,156534.0,17.3631,17.4127,17.3035,17.373,156534.0
2020-02-24 09:45:00,17.5,17.56,17.45,17.56,67087.0,17.3829,17.4425,17.3333,17.4425,67087.0
2020-02-24 09:50:00,17.55,17.56,17.45,17.51,77548.0,17.4326,17.4425,17.3333,17.3929,77548.0
2020-02-24 09:55:00,17.51,17.55,17.49,17.53,36133.0,17.3929,17.4326,17.373,17.4127,36133.0
2020-02-24 10:00:00,17.53,17.58,17.5,17.51,74247.0,17.4127,17.4624,17.3829,17.3929,74247.0
2020-02-24 10:05:00,17.52,17.59,17.5,17.59,63983.0,17.4028,17.4723,17.3829,17.4723,63983.0
2020-02-24 10:10:00,17.58,17.79,17.58,17.75,192008.0,17.4624,17.671,17.4624,17.6312,192008.0
2020-02-24 10:15:00,17.75,17.82,17.74,17.76,76858.0,17.6312,17.7008,17.6213,17.6412,76858.0
2020-02-24 10:20:00,17.75,17.79,17.65,17.65,96650.0,17.6312,17.671,17.5319,17.5319,96650.0
2020-02-24 10:25:00,17.66,17.72,17.65,17.71,110369.0,17.5419,17.6014,17.5319,17.5915,110369.0
2020-02-24 10:30:00,17.7,17.74,17.66,17.67,50308.0,17.5816,17.6213,17.5419,17.5518,50308.0
2020-02-24 10:35:00,17.68,17.7,17.67,17.69,31741.0,17.5617,17.5816,17.5518,17.5716,31741.0
2020-02-24 10:40:00,17.7,17.71,17.65,17.67,56671.0,17.5816,17.5915,17.5319,17.5518,56671.0
2020-02-24 10:45:00,17.66,17.67,17.6,17.64,66694.0,17.5419,17.5518,17.4823,17.522,66694.0
2020-02-24 10:50:00,17.65,17.7,17.65,17.7,28485.0,17.5319,17.5816,17.5319,17.5816,28485.0
2020-02-24 10:55:00,17.69,17.72,17.68,17.71,29213.0,17.5716,17.6014,17.5617,17.5915,29213.0
2020-02-24 11:00:00,17.7,17.76,17.67,17.69,83982.0,17.5816,17.6412,17.5518,17.5716,83982.0
2020-02-24 11:05:00,17.69,17.77,17.68,17.73,55602.0,17.5716,17.6511,17.5617,17.6114,55602.0
2020-02-24 11:10:00,17.73,17.75,17.69,17.7,30954.0,17.6114,17.6312,17.5716,17.5816,30954.0
2020-02-24 11:15:00,17.7,17.72,17.69,17.71,22546.0,17.5816,17.6014,17.5716,17.5915,22546.0
2020-02-24 11:20:00,17.7,17.71,17.61,17.66,45077.0,17.5816,17.5915,17.4922,17.5419,45077.0
2020-02-24 11:25:00,17.66,17.67,17.64,17.65,39553.0,17.5419,17.5518,17.522,17.5319,39553.0
2020-02-24 11:30:00,17.66,17.69,17.64,17.69,43019.0,17.5419,17.5716,17.522,17.5716,43019.0
2020-02-24 11:35:00,17.68,17.71,17.66,17.7,21765.0,17.5617,17.5915,17.5419,17.5816,21765.0
2020-02-24 11:40:00,17.7,17.71,17.66,17.69,21263.0,17.5816,17.5915,17.5419,17.5716,21263.0
2020-02-24 11:45:00,17.68,17.69,17.6,17.63,141163.0,17.5617,17.5716,17.4823,17.5121,141163.0
2020-02-24 11:50:00,17.64,17.66,17.56,17.57,37155.0,17.522,17.5419,17.4425,17.4525,37155.0
2020-02-24 11:55:00,17.57,17.57,17.36,17.39,223437.0,17.4525,17.4525,17.2439,17.2737,223437.0
2020-02-24 12:00:00,17.38,17.39,17.15,17.21,238048.0,17.2637,17.2737,17.0353,17.0949,238048.0
2020-02-24 12:05:00,17.21,17.22,17.09,17.19,157593.0,17.0949,17.1048,16.9757,17.075,157593.0
2020-02-24 12:10:00,17.2,17.28,17.18,17.28,143825.0,17.0849,17.1644,17.0651,17.1644,143825.0
2020-02-24 12:15:00,17.27,17.28,17.15,17.25,117809.0,17.1545,17.1644,17.0353,17.1346,117809.0
2020-02-24 12:20:00,17.25,17.33,17.24,17.32,122437.0,17.1346,17.2141,17.1247,17.2041,122437.0
2020-02-24 12:25:00,17.32,17.36,17.23,17.28,83551.0,17.2041,17.2439,17.1147,17.1644,83551.0
2020-02-24 12:30:00,17.28,17.29,17.24,17.29,78667.0,17.1644,17.1743,17.1247,17.1743,78667.0
2020-02-24 12:35:00,17.29,17.33,17.24,17.3,78356.0,17.1743,17.2141,17.1247,17.1843,78356.0
2020-02-24 12:40:00,17.29,17.32,17.27,17.28,40721.0,17.1743,17.2041,17.1545,17.1644,40721.0
2020-02-24 12:45:00,17.29,17.29,17.2,17.26,52891.0,17.1743,17.1743,17.0849,17.1445,52891.0
2020-02-24 12:50:00,17.26,17.26,17.24,17.26,39538.0,17.1445,17.1445,17.1247,17.1445,39538.0
2020-02-24 12:55:00,17.26,17.28,17.24,17.25,47107.0,17.1445,17.1644,17.1247,17.1346,47107.0
2020-02-24 13:00:00,17.25,17.28,17.19,17.21,93711.0,17.1346,17.1644,17.075,17.0949,93711.0
2020-02-24 13:05:00,17.21,17.29,17.2,17.27,45590.0,17.0949,17.1743,17.0849,17.1545,45590.0
2020-02-24 13:10:00,17.26,17.27,17.21,17.25,42507.0,17.1445,17.1545,17.0949,17.1346,42507.0
2020-02-24 13:15:00,17.25,17.26,17.22,17.23,36579.0,17.1346,17.1445,17.1048,17.1147,36579.0
2020-02-24 13:20:00,17.24,17.3,17.22,17.22,53869.0,17.1247,17.1843,17.1048,17.1048,53869.0
2020-02-24 13:25:00,17.22,17.28,17.21,17.27,38834.0,17.1048,17.1644,17.0949,17.1545,38834.0
2020-02-24 13:30:00,17.27,17.31,17.23,17.25,56880.0,17.1545,17.1942,17.1147,17.1346,56880.0
2020-02-24 13:35:00,17.25,17.29,17.22,17.28,44092.0,17.1346,17.1743,17.1048,17.1644,44092.0
2020-02-24 13:40:00,17.28,17.29,17.26,17.27,25281.0,17.1644,17.1743,17.1445,17.1545,25281.0
2020-02-24 13:45:00,17.27,17.31,17.26,17.3,19653.0,17.1545,17.1942,17.1445,17.1843,19653.0
2020-02-24 13:50:00,17.3,17.32,17.3,17.3,25797.0,17.1843,17.2041,17.1843,17.1843,25797.0
2020-02-24 13:55:00,17.3,17.37,17.3,17.36,80075.0,17.1843,17.2538,17.1843,17.2439,80075.0
2020-02-24 14:00:00,17.36,17.38,17.31,17.34,43003.0,17.2439,17.2637,17.1942,17.224,43003.0
2020-02-24 14:05:00,17.35,17.35,17.29,17.29,48883.0,17.2339,17.2339,17.1743,17.1743,48883.0
2020-02-24 14:10:00,17.29,17.33,17.29,17.31,19915.0,17.1743,17.2141,17.1743,17.1942,19915.0
2020-02-24 14:15:00,17.31,17.33,17.3,17.3,29679.0,17.1942,17.2141,17.1843,17.1843,29679.0
2020-02-24 14:20:00,17.3,17.33,17.3,17.32,19529.0,17.1843,17.2141,17.1843,17.2041,19529.0
2020-02-24 14:25:00,17.33,17.35,17.28,17.3,54546.0,17.2141,17.2339,17.1644,17.1843,54546.0
2020-02-24 14:30:00,17.3,17.31,17.27,17.31,36650.0,17.1843,17.1942,17.1545,17.1942,36650.0
2020-02-24 14:35:00,17.31,17.35,17.29,17.33,32109.0,17.1942,17.2339,17.1743,17.2141,32109.0
2020-02-24 14:40:00,17.32,17.36,17.31,17.36,32797.0,17.2041,17.2439,17.1942,17.2439,32797.0
2020-02-24 14:45:00,17.37,17.38,17.33,17.35,29775.0,17.2538,17.2637,17.2141,17.2339,29775.0
2020-02-24 14:50:00,17.35,17.35,17.31,17.35,34214.0,17.2339,17.2339,17.1942,17.2339,34214.0
2020-02-24 14:55:00,17.35,17.38,17.32,17.34,52024.0,17.2339,17.2637,17.2041,17.224,52024.0
2020-02-24 15:00:00,17.35,17.39,17.35,17.37,18370.0,17.2339,17.2737,17.2339,17.2538,18370.0
2020-02-24 15:05:00,17.37,17.39,17.36,17.38,17692.0,17.2538,17.2737,17.2439,17.2637,17692.0
2020-02-24 15:10:00,17.37,17.39,17.35,17.38,49098.0,17.2538,17.2737,17.2339,17.2637,49098.0
2020-02-24 15:15:00,17.37,17.39,17.35,17.37,38136.0,17.2538,17.2737,17.2339,17.2538,38136.0
2020-02-24 15:20:00,17.37,17.37,17.34,17.36,24193.0,17.2538,17.2538,17.224,17.2439,24193.0
2020-02-24 15:25:00,17.36,17.37,17.28,17.35,243290.0,17.2439,17.2538,17.1644,17.2339,243290.0
2020-02-24 15:30:00,17.35,17.39,17.33,17.37,140317.0,17.2339,17.2737,17.2141,17.2538,140317.0
2020-02-24 15:35:00,17.37,17.4,17.36,17.39,102833.0,17.2538,17.2836,17.2439,17.2737,102833.0
2020-02-24 15:40:00,17.39,17.42,17.37,17.4,46044.0,17.2737,17.3035,17.2538,17.2836,46044.0
2020-02-24 15:45:00,17.39,17.42,17.37,17.38,85356.0,17.2737,17.3035,17.2538,17.2637,85356.0
2020-02-24 15:50:00,17.37,17.38,17.28,17.28,184011.0,17.2538,17.2637,17.1644,17.1644,184011.0
2020-02-24 15:55:00,17.28,17.29,17.22,17.25,318490.0,17.1644,17.1743,17.1048,17.1346,318490.0
2020-02-25 09:30:00,17.22,17.33,17.17,17.25,255541.0,17.1048,17.2141,17.0551,17.1346,255541.0
2020-02-25 09:35:00,17.25,17.3,17.15,17.16,82525.0,17.1346,17.1843,17.0353,17.0452,82525.0
2020-02-25 09:40:00,17.16,17.33,17.16,17.3,68446.0,17.0452,17.2141,17.0452,17.1843,68446.0
2020-02-25 09:45:00,17.3,17.31,17.22,17.25,85610.0,17.1843,17.1942,17.1048,17.1346,85610.0
2020-02-25 09:50:00,17.24,17.25,17.15,17.22,76053.0,17.1247,17.1346,17.0353,17.1048,76053.0
2020-02-25 09:55:00,17.22,17.31,17.21,17.26,36610.0,17.1048,17.1942,17.0949,17.1445,36610.0
2020-02-25 10:00:00,17.25,17.37,17.24,17.33,62101.0,17.1346,17.2538,17.1247,17.2141,62101.0
2020-02-25 10:05:00,17.33,17.4,17.32,17.38,27536.0,17.2141,17.2836,17.2041,17.2637,27536.0
2020-02-25 10:10:00,17.37,17.41,17.34,17.38,44993.0,17.2538,17.2935,17.224,17.2637,44993.0
2020-02-25 10:15:00,17.38,17.42,17.35,17.36,48138.0,17.2637,17.3035,17.2339,17.2439,48138.0
2020-02-25 10:20:00,17.37,17.37,17.26,17.26,58759.0,17.2538,17.2538,17.1445,17.1445,58759.0
2020-02-25 10:25:00,17.25,17.27,17.18,17.2,104392.0,17.1346,17.1545,17.0651,17.0849,104392.0
2020-02-25 10:30:00,17.21,17.23,17.13,17.18,99894.0,17.0949,17.1147,17.0154,17.0651,99894.0
2020-02-25 10:35:00,17.17,17.2,17.1,17.2,69648.0,17.0551,17.0849,16.9856,17.0849,69648.0
2020-02-25 10:40:00,17.2,17.27,17.17,17.27,30067.0,17.0849,17.1545,17.0551,17.1545,30067.0
2020-02-25 10:45:00,17.26,17.29,17.25,17.26,53090.0,17.1445,17.1743,17.1346,17.1445,53090.0
2020-02-25 10:50:00,17.26,17.3,17.23,17.27,46083.0,17.1445,17.1843,17.1147,17.1545,46083.0
2020-02-25 10:55:00,17.28,17.29,17.24,17.26,51345.0,17.1644,17.1743,17.1247,17.1445,51345.0
2020-02-25 11:00:00,17.27,17.35,17.26,17.31,41629.0,17.1545,17.2339,17.1445,17.1942,41629.0
2020-02-25 11:05:00,17.31,17.4,17.31,17.38,72233.0,17.1942,17.2836,17.1942,17.2637,72233.0
2020-02-25 11:10:00,17.38,17.4,17.35,17.39,59290.0,17.2637,17.2836,17.2339,17.2737,59290.0
2020-02-25 11:15:00,17.39,17.39,17.3,17.32,46061.0,17.2737,17.2737,17.1843,17.2041,46061.0
2020-02-25 11:20:00,17.32,17.35,17.25,17.31,117016.0,17.2041,17.2339,17.1346,17.1942,117016.0
2020-02-25 11:25:00,17.31,17.41,17.31,17.36,44595.0,17.1942,17.2935,17.1942,17.2439,44595.0
2020-02-25 11:30:00,17.35,17.36,17.3,17.32,53725.0,17.2339,17.2439,17.1843,17.2041,53725.0
2020-02-25 11:35:00,17.32,17.39,17.29,17.35,57113.0,17.2041,17.2737,17.1743,17.2339,57113.0
2020-02-25 11:40:00,17.34,17.36,17.3,17.34,71582.0,17.224,17.2439,17.1843,17.224,71582.0
2020-02-25 11:45:00,17.34,17.43,17.34,17.41,160042.0,17.224,17.3134,17.224,17.2935,160042.0
2020-02-25 11:50:00,17.41,17.49,17.4,17.49,85530.0,17.2935,17.373,17.2836,17.373,85530.0
2020-02-25 11:55:00,17.48,17.59,17.48,17.54,123453.0,17.3631,17.4723,17.3631,17.4227,123453.0
2020-02-25 12:00:00,17.54,17.63,17.47,17.47,80065.0,17.4227,17.5121,17.3531,17.3531,80065.0
2020-02-25 12:05:00,17.46,17.54,17.46,17.53,14392.0,17.3432,17.4227,17.3432,17.4127,14392.0
2020-02-25 12:10:00,17.53,17.54,17.49,17.49,10838.0,17.4127,17.4227,17.373,17.373,10838.0
2020-02-25 12:15:00,17.49,17.49,17.44,17.45,41589.0,17.373,17.373,17.3233,17.3333,41589.0
2020-02-25 12:20:00,17.45,17.46,17.41,17.43,56370.0,17.3333,17.3432,17.2935,17.3134,56370.0
2020-02-25 12:25:00,17.44,17.45,17.43,17.45,35337.0,17.3233,17.3333,17.3134,17.3333,35337.0
2020-02-25 12:30:00,17.44,17.45,17.43,17.44,18062.0,17.3233,17.3333,17.3134,17.3233,18062.0
2020-02-25 12:35:00,17.43,17.49,17.43,17.48,18630.0,17.3134,17.373,17.3134,17.3631,18630.0
2020-02-25 12:40:00,17.49,17.51,17.46,17.46,49195.0,17.373,17.3929,17.3432,17.3432,49195.0
2020-02-25 12:45:00,17.45,17.45,17.37,17.43,74188.0,17.3333,17.3333,17.2538,17.3134,74188.0
2020-02-25 12:50:00,17.42,17.47,17.4,17.46,22596.0,17.3035,17.3531,17.2836,17.3432,22596.0
2020-02-25 12:55:00,17.46,17.47,17.45,17.45,21170.0,17.3432,17.3531,17.3333,17.3333,21170.0
2020-02-25 13:00:00,17.46,17.48,17.45,17.47,24908.0,17.3432,17.3631,17.3333,17.3531,24908.0
2020-02-25 13:05:00,17.46,17.52,17.45,17.51,39571.0,17.3432,17.4028,17.3333,17.3929,39571.0
2020-02-25 13:10:00,17.5,17.55,17.5,17.5,22755.0,17.3829,17.4326,17.3829,17.3829,22755.0
2020-02-25 13:15:00,17.51,17.53,17.45,17.48,21603.0,17.3929,17.4127,17.3333,17.3631,21603.0
2020-02-25 13:20:00,17.49,17.53,17.47,17.52,38551.0,17.373,17.4127,17.3531,17.4028,38551.0
2020-02-25 13:25:00,17.51,17.51,17.48,17.48,12247.0,17.3929,17.3929,17.3631,17.3631,12247.0
2020-02-25 13:30:00,17.47,17.48,17.42,17.46,18349.0,17.3531,17.3631,17.3035,17.3432,18349.0
2020-02-25 13:35:00,17.45,17.46,17.42,17.43,19189.0,17.3333,17.3432,17.3035,17.3134,19189.0
2020-02-25 13:40:00,17.44,17.45,17.42,17.45,17713.0,17.3233,17.3333,17.3035,17.3333,17713.0
2020-02-25 13:45:00,17.45,17.46,17.37,17.39,18436.0,17.3333,17.3432,17.2538,17.2737,18436.0
2020-02-25 13:50:00,17.4,17.45,17.39,17.4,37613.0,17.2836,17.3333,17.2737,17.2836,37613.0
2020-02-25 13:55:00,17.4,17.42,17.38,17.39,21822.0,17.2836,17.3035,17.2637,17.2737,21822.0
2020-02-25 14:00:00,17.38,17.5,17.34,17.47,239530.0,17.2637,17.3829,17.224,17.3531,239530.0
2020-02-25 14:05:00,17.47,17.5,17.37,17.38,28868.0,17.3531,17.3829,17.2538,17.2637,28868.0
2020-02-25 14:10:00,17.39,17.45,17.37,17.44,54274.0,17.2737,17.3333,17.2538,17.3233,54274.0
2020-02-25 14:15:00,17.45,17.46,17.39,17.39,35556.0,17.3333,17.3432,17.2737,17.2737,35556.0
2020-02-25 14:20:00,17.39,17.42,17.39,17.41,42866.0,17.2737,17.3035,17.2737,17.2935,42866.0
2020-02-25 14:25:00,17.41,17.42,17.35,17.39,68076.0,17.2935,17.3035,17.2339,17.2737,68076.0
2020-02-25 14:30:00,17.38,17.39,17.31,17.33,101438.0,17.2637,17.2737,17.1942,17.2141,101438.0
2020-02-25 14:35:00,17.32,17.34,17.29,17.32,105168.0,17.2041,17.224,17.1743,17.2041,105168.0
2020-02-25 14:40:00,17.32,17.36,17.29,17.35,154658.0,17.2041,17.2439,17.1743,17.2339,154658.0
2020-02-25 14:45:00,17.34,17.38,17.33,17.35,39196.0,17.224,17.2637,17.2141,17.2339,39196.0
2020-02-25 14:50:00,17.36,17.37,17.33,17.37,39174.0,17.2439,17.2538,17.2141,17.2538,39174.0
2020-02-25 14:55:00,17.36,17.45,17.36,17.41,50911.0,17.2439,17.3333,17.2439,17.2935,50911.0
2020-02-25 15:00:00,17.41,17.47,17.41,17.46,74093.0,17.2935,17.3531,17.2935,17.3432,74093.0
2020-02-25 15:05:00,17.46,17.57,17.46,17.55,185672.0,17.3432,17.4525,17.3432,17.4326,185672.0
2020-02-25 15:10:00,17.54,17.58,17.51,17.55,92869.0,17.4227,17.4624,17.3929,17.4326,92869.0
2020-02-25 15:15:00,17.55,17.58,17.49,17.55,110148.0,17.4326,17.4624,17.373,17.4326,110148.0
2020-02-25 15:20:00,17.55,17.55,17.52,17.54,87759.0,17.4326,17.4326,17.4028,17.4227,87759.0
2020-02-25 15:25:00,17.53,17.59,17.5,17.52,140033.0,17.4127,17.4723,17.3829,17.4028,140033.0
2020-02-25 15:30:00,17.52,17.53,17.46,17.48,89690.0,17.4028,17.4127,17.3432,17.3631,89690.0
2020-02-25 15:35:00,17.49,17.5,17.43,17.45,131137.0,17.373,17.3829,17.3134,17.3333,131137.0
2020-02-25 15:40:00,17.44,17.49,17.42,17.45,78018.0,17.3233,17.373,17.3035,17.3333,78018.0
2020-02-25 15:45:00,17.45,17.47,17.41,17.43,94890.0,17.3333,17.3531,17.2935,17.3134,94890.0
2020-02-25 15:50:00,17.43,17.44,17.39,17.43,142136.0,17.3134,17.3233,17.2737,17.3134,142136.0
2020-02-25 15:55:00,17.42,17.56,17.4,17.54,760966.0,17.3035,17.4425,17.2836,17.4227,760966.0
2020-02-26 09:30:00,17.25,17.59,17.2,17.28,252411.0,17.1346,17.4723,17.0849,17.1644,252411.0
2020-02-26 09:35:00,17.29,17.34,17.24,17.32,78737.0,17.1743,17.224,17.1247,17.2041,78737.0
2020-02-26 09:40:00,17.3,17.39,17.3,17.37,56148.0,17.1843,17.2737,17.1843,17.2538,56148.0
2020-02-26 09:45:00,17.37,17.44,17.32,17.37,88448.0,17.2538,17.3233,17.2041,17.2538,88448.0
2020-02-26 09:50:00,17.38,17.43,17.37,17.4,89842.0,17.2637,17.3134,17.2538,17.2836,89842.0
2020-02-26 09:55:00,17.42,17.44,17.33,17.39,46998.0,17.3035,17.3233,17.2141,17.2737,46998.0
2020-02-26 10:00:00,17.39,17.4,17.31,17.35,38812.0,17.2737,17.2836,17.1942,17.2339,38812.0
2020-02-26 10:05:00,17.36,17.44,17.34,17.41,64648.0,17.2439,17.3233,17.224,17.2935,64648.0
2020-02-26 10:10:00,17.41,17.44,17.35,17.44,43192.0,17.2935,17.3233,17.2339,17.3233,43192.0
2020-02-26 10:15:00,17.44,17.48,17.35,17.39,65873.0,17.3233,17.3631,17.2339,17.2737,65873.0
2020-02-26 10:20:00,17.39,17.42,17.27,17.32,94611.0,17.2737,17.3035,17.1545,17.2041,94611.0
2020-02-26 10:25:00,17.32,17.32,17.25,17.27,45921.0,17.2041,17.2041,17.1346,17.1545,45921.0
2020-02-26 10:30:00,17.27,17.4,17.24,17.38,140879.0,17.1545,17.2836,17.1247,17.2637,140879.0
2020-02-26 10:35:00,17.38,17.42,17.33,17.33,29447.0,17.2637,17.3035,17.2141,17.2141,29447.0
2020-02-26 10:40:00,17.33,17.4,17.33,17.36,43243.0,17.2141,17.2836,17.2141,17.2439,43243.0
2020-02-26 10:45:00,17.37,17.44,17.36,17.42,54636.0,17.2538,17.3233,17.2439,17.3035,54636.0
2020-02-26 10:50:00,17.41,17.44,17.39,17.39,19452.0,17.2935,17.3233,17.2737,17.2737,19452.0
2020-02-26 10:55:00,17.4,17.44,17.39,17.42,19450.0,17.2836,17.3233,17.2737,17.3035,19450.0
2020-02-26 11:00:00,17.42,17.44,17.41,17.43,18047.0,17.3035,17.3233,17.2935,17.3134,18047.0
2020-02-26 11:05:00,17.42,17.43,17.38,17.39,24684.0,17.3035,17.3134,17.2637,17.2737,24684.0
2020-02-26 11:10:00,17.39,17.41,17.38,17.4,13751.0,17.2737,17.2935,17.2637,17.2836,13751.0
2020-02-26 11:15:00,17.4,17.44,17.4,17.43,17143.0,17.2836,17.3233,17.2836,17.3134,17143.0
2020-02-26 11:20:00,17.42,17.43,17.4,17.41,14581.0,17.3035,17.3134,17.2836,17.2935,14581.0
2020-02-26 11:25:00,17.41,17.44,17.41,17.43,11081.0,17.2935,17.3233,17.2935,17.3134,11081.0
2020-02-26 11:30:00,17.43,17.45,17.4,17.4,16433.0,17.3134,17.3333,17.2836,17.2836,16433.0
2020-02-26 11:35:00,17.4,17.41,17.38,17.41,39826.0,17.2836,17.2935,17.2637,17.2935,39826.0
2020-02-26 11:40:00,17.41,17.42,17.37,17.41,23504.0,17.2935,17.3035,17.2538,17.2935,23504.0
2020-02-26 11:45:00,17.42,17.42,17.33,17.35,32784.0,17.3035,17.3035,17.2141,17.2339,32784.0
2020-02-26 11:50:00,17.35,17.38,17.32,17.35,42324.0,17.2339,17.2637,17.2041,17.2339,42324.0
2020-02-26 11:55:00,17.34,17.37,17.32,17.36,18122.0,17.224,17.2538,17.2041,17.2439,18122.0
2020-02-26 12:00:00,17.35,17.36,17.29,17.35,53957.0,17.2339,17.2439,17.1743,17.2339,53957.0
2020-02-26 12:05:00,17.34,17.35,17.31,17.35,44132.0,17.224,17.2339,17.1942,17.2339,44132.0
2020-02-26 12:10:00,17.34,17.36,17.3,17.32,40652.0,17.224,17.2439,17.1843,17.2041,40652.0
2020-02-26 12:15:00,17.31,17.33,17.28,17.32,83980.0,17.1942,17.2141,17.1644,17.2041,83980.0
2020-02-26 12:20:00,17.32,17.35,17.3,17.32,35218.0,17.2041,17.2339,17.1843,17.2041,35218.0
2020-02-26 12:25:00,17.33,17.36,17.31,17.32,48250.0,17.2141,17.2439,17.1942,17.2041,48250.0
2020-02-26 12:30:00,17.32,17.44,17.32,17.44,42579.0,17.2041,17.3233,17.2041,17.3233,42579.0
2020-02-26 12:35:00,17.44,17.48,17.43,17.48,52450.0,17.3233,17.3631,17.3134,17.3631,52450.0
2020-02-26 12:40:00,17.48,17.54,17.43,17.43,76836.0,17.3631,17.4227,17.3134,17.3134,76836.0
2020-02-26 12:45:00,17.43,17.48,17.43,17.45,17461.0,17.3134,17.3631,17.3134,17.3333,17461.0
2020-02-26 12:50:00,17.44,17.46,17.4,17.41,13084.0,17.3233,17.3432,17.2836,17.2935,13084.0
2020-02-26 12:55:00,17.4,17.4,17.37,17.39,12258.0,17.2836,17.2836,17.2538,17.2737,12258.0
2020-02-26 13:00:00,17.38,17.41,17.38,17.4,8766.0,17.2637,17.2935,17.2637,17.2836,8766.0
2020-02-26 13:05:00,17.4,17.41,17.39,17.41,23604.0,17.2836,17.2935,17.2737,17.2935,23604.0
2020-02-26 13:10:00,17.4,17.43,17.32,17.32,31275.0,17.2836,17.3134,17.2041,17.2041,31275.0
2020-02-26 13:15:00,17.32,17.35,17.31,17.32,33730.0,17.2041,17.2339,17.1942,17.2041,33730.0
2020-02-26 13:20:00,17.33,17.36,17.31,17.36,25813.0,17.2141,17.2439,17.1942,17.2439,25813.0
2020-02-26 13:25:00,17.36,17.38,17.33,17.34,20251.0,17.2439,17.2637,17.2141,17.224,20251.0
2020-02-26 13:30:00,17.33,17.34,17.28,17.29,59270.0,17.2141,17.224,17.1644,17.1743,59270.0
2020-02-26 13:35:00,17.3,17.33,17.25,17.3,51357.0,17.1843,17.2141,17.1346,17.1843,51357.0
2020-02-26 13:40:00,17.3,17.33,17.26,17.27,75546.0,17.1843,17.2141,17.1445,17.1545,75546.0
2020-02-26 13:45:00,17.27,17.27,17.16,17.2,195261.0,17.1545,17.1545,17.0452,17.0849,195261.0
2020-02-26 13:50:00,17.19,17.21,17.18,17.19,27008.0,17.075,17.0949,17.0651,17.075,27008.0
2020-02-26 13:55:00,17.18,17.2,17.13,17.16,60147.0,17.0651,17.0849,17.0154,17.0452,60147.0
2020-02-26 14:00:00,17.16,17.21,17.13,17.17,44833.0,17.0452,17.0949,17.0154,17.0551,44833.0
2020-02-26 14:05:00,17.16,17.22,17.15,17.16,60059.0,17.0452,17.1048,17.0353,17.0452,60059.0
2020-02-26 14:10:00,17.16,17.17,17.12,17.15,59973.0,17.0452,17.0551,17.0055,17.0353,59973.0
2020-02-26 14:15:00,17.16,17.16,17.05,17.07,127040.0,17.0452,17.0452,16.9359,16.9558,127040.0
2020-02-26 14:20:00,17.07,17.1,17.05,17.06,85395.0,16.9558,16.9856,16.9359,16.9459,85395.0
2020-02-26 14:25:00,17.06,17.12,17.05,17.08,73848.0,16.9459,17.0055,16.9359,16.9657,73848.0
2020-02-26 14:30:00,17.09,17.1,17.03,17.05,62777.0,16.9757,16.9856,16.9161,16.9359,62777.0
2020-02-26 14:35:00,17.05,17.09,17.05,17.05,42540.0,16.9359,16.9757,16.9359,16.9359,42540.0
2020-02-26 14:40:00,17.06,17.09,17.04,17.07,69106.0,16.9459,16.9757,16.926,16.9558,69106.0
2020-02-26 14:45:00,17.08,17.13,17.03,17.05,71955.0,16.9657,17.0154,16.9161,16.9359,71955.0
2020-02-26 14:50:00,17.06,17.06,16.87,16.9,291182.0,16.9459,16.9459,16.7571,16.7869,291182.0
2020-02-26 14:55:00,16.91,16.94,16.81,16.87,95401.0,16.7969,16.8267,16.6975,16.7571,95401.0
2020-02-26 15:00:00,16.88,16.95,16.87,16.93,106389.0,16.7671,16.8366,16.7571,16.8167,106389.0
2020-02-26 15:05:00,16.94,16.99,16.91,16.96,89989.0,16.8267,16.8763,16.7969,16.8465,89989.0
2020-02-26 15:10:00,16.96,17.02,16.94,17.0,87175.0,16.8465,16.9061,16.8267,16.8863,87175.0
2020-02-26 15:15:00,17.0,17.01,16.95,16.95,43626.0,16.8863,16.8962,16.8366,16.8366,43626.0
2020-02-26 15:20:00,16.96,16.96,16.82,16.82,68642.0,16.8465,16.8465,16.7075,16.7075,68642.0
2020-02-26 15:25:00,16.82,16.84,16.69,16.72,258325.0,16.7075,16.7273,16.5783,16.6081,258325.0
2020-02-26 15:30:00,16.73,16.83,16.69,16.78,138558.0,16.6181,16.7174,16.5783,16.6677,138558.0
2020-02-26 15:35:00,16.79,16.86,16.77,16.85,91510.0,16.6777,16.7472,16.6578,16.7373,91510.0
2020-02-26 15:40:00,16.85,16.86,16.79,16.85,111875.0,16.7373,16.7472,16.6777,16.7373,111875.0
2020-02-26 15:45:00,16.85,16.86,16.81,16.82,121604.0,16.7373,16.7472,16.6975,16.7075,121604.0
2020-02-26 15:50:00,16.83,16.86,16.75,16.76,285239.0,16.7174,16.7472,16.6379,16.6479,285239.0
2020-02-26 15:55:00,16.76,16.85,16.72,16.79,985404.0,16.6479,16.7373,16.6081,16.6777,985404.0
2020-02-27 09:30:00,16.12,16.36,16.12,16.16,634304.0,16.0122,16.2505,16.0122,16.0519,634304.0
2020-02-27 09:35:00,16.19,16.21,16.06,16.18,300026.0,16.0817,16.1016,15.9526,16.0718,300026.0
2020-02-27 09:40:00,16.16,16.17,15.53,15.63,564823.0,16.0519,16.0618,15.4261,15.5254,564823.0
2020-02-27 09:45:00,15.62,15.96,15.54,15.89,581101.0,15.5155,15.8532,15.436,15.7837,581101.0
2020-02-27 09:50:00,15.9,15.99,15.78,15.9,347676.0,15.7936,15.883,15.6744,15.7936,347676.0
2020-02-27 09:55:00,15.9,16.02,15.88,15.89,245435.0,15.7936,15.9128,15.7738,15.7837,245435.0
2020-02-27 10:00:00,15.89,16.02,15.66,15.74,335062.0,15.7837,15.9128,15.5552,15.6347,335062.0
2020-02-27 10:05:00,15.75,15.79,15.67,15.78,255983.0,15.6446,15.6844,15.5652,15.6744,255983.0
2020-02-27 10:10:00,15.77,15.91,15.75,15.9,242081.0,15.6645,15.8036,15.6446,15.7936,242081.0
2020-02-27 10:15:00,15.9,15.91,15.61,15.67,195599.0,15.7936,15.8036,15.5056,15.5652,195599.0
2020-02-27 10:20:00,15.67,15.69,15.58,15.62,344527.0,15.5652,15.585,15.4758,15.5155,344527.0
2020-02-27 10:25:00,15.6,15.62,15.22,15.24,734277.0,15.4956,15.5155,15.1182,15.138,734277.0
2020-02-27 10:30:00,15.23,15.25,14.87,15.1,913015.0,15.1281,15.148,14.7705,14.999,913015.0
2020-02-27 10:35:00,15.12,15.41,14.93,15.35,387436.0,15.0188,15.3069,14.8301,15.2473,387436.0
2020-02-27 10:40:00,15.36,15.59,15.33,15.59,251749.0,15.2572,15.4857,15.2274,15.4857,251749.0
2020-02-27 10:45:00,15.56,16.08,15.54,16.01,321611.0,15.4559,15.9724,15.436,15.9029,321611.0
2020-02-27 10:50:00,16.0,16.09,15.99,16.02,143239.0,15.893,15.9824,15.883,15.9128,143239.0
2020-02-27 10:55:00,16.02,16.05,15.9,15.92,178422.0,15.9128,15.9426,15.7936,15.8135,178422.0
2020-02-27 11:00:00,15.92,16.03,15.92,16.0,74757.0,15.8135,15.9228,15.8135,15.893,74757.0
2020-02-27 11:05:00,16.01,16.25,16.0,16.21,157308.0,15.9029,16.1413,15.893,16.1016,157308.0
2020-02-27 11:10:00,16.21,16.23,16.04,16.08,49750.0,16.1016,16.1214,15.9327,15.9724,49750.0
2020-02-27 11:15:00,16.09,16.28,16.09,16.27,42595.0,15.9824,16.1711,15.9824,16.1612,42595.0
2020-02-27 11:20:00,16.28,16.48,16.26,16.43,167163.0,16.1711,16.3697,16.1512,16.3201,167163.0
2020-02-27 11:25:00,16.43,16.45,16.32,16.35,74888.0,16.3201,16.3399,16.2108,16.2406,74888.0
2020-02-27 11:30:00,16.36,16.45,16.3,16.36,117639.0,16.2505,16.3399,16.1909,16.2505,117639.0
2020-02-27 11:35:00,16.36,16.4,16.25,16.36,123073.0,16.2505,16.2903,16.1413,16.2505,123073.0
2020-02-27 11:40:00,16.39,16.5,16.36,16.5,41560.0,16.2803,16.3896,16.2505,16.3896,41560.0
2020-02-27 11:45:00,16.48,16.52,16.46,16.48,63567.0,16.3697,16.4095,16.3499,16.3697,63567.0
2020-02-27 11:50:00,16.47,16.66,16.47,16.64,70523.0,16.3598,16.5485,16.3598,16.5287,70523.0
2020-02-27 11:55:00,16.62,16.71,16.57,16.71,58981.0,16.5088,16.5982,16.4591,16.5982,58981.0
2020-02-27 12:00:00,16.71,16.87,16.66,16.66,150820.0,16.5982,16.7571,16.5485,16.5485,150820.0
2020-02-27 12:05:00,16.67,16.89,16.67,16.88,41770.0,16.5585,16.777,16.5585,16.7671,41770.0
2020-02-27 12:10:00,16.87,16.97,16.83,16.95,100192.0,16.7571,16.8565,16.7174,16.8366,100192.0
2020-02-27 12:15:00,16.96,16.96,16.86,16.87,27376.0,16.8465,16.8465,16.7472,16.7571,27376.0
2020-02-27 12:20:00,16.88,16.89,16.59,16.63,75612.0,16.7671,16.777,16.479,16.5187,75612.0
2020-02-27 12:25:00,16.64,16.67,16.6,16.63,117357.0,16.5287,16.5585,16.4889,16.5187,117357.0
2020-02-27 12:30:00,16.62,16.86,16.62,16.85,85810.0,16.5088,16.7472,16.5088,16.7373,85810.0
2020-02-27 12:35:00,16.84,16.91,16.82,16.89,75830.0,16.7273,16.7969,16.7075,16.777,75830.0
2020-02-27 12:40:00,16.89,16.95,16.82,16.82,63159.0,16.777,16.8366,16.7075,16.7075,63159.0
2020-02-27 12:45:00,16.82,16.83,16.63,16.72,35382.0,16.7075,16.7174,16.5187,16.6081,35382.0
2020-02-27 12:50:00,16.76,16.84,16.66,16.84,26420.0,16.6479,16.7273,16.5485,16.7273,26420.0
2020-02-27 12:55:00,16.85,16.86,16.71,16.73,23574.0,16.7373,16.7472,16.5982,16.6181,23574.0
2020-02-27 13:00:00,16.73,16.8,16.67,16.72,85286.0,16.6181,16.6876,16.5585,16.6081,85286.0
2020-02-27 13:05:00,16.72,16.74,16.6,16.66,110395.0,16.6081,16.628,16.4889,16.5485,110395.0
2020-02-27 13:10:00,16.66,16.74,16.66,16.71,24193.0,16.5485,16.628,16.5485,16.5982,24193.0
2020-02-27 13:15:00,16.7,16.72,16.64,16.67,15517.0,16.5883,16.6081,16.5287,16.5585,15517.0
2020-02-27 13:20:00,16.67,16.72,16.65,16.67,35099.0,16.5585,16.6081,16.5386,16.5585,35099.0
2020-02-27 13:25:00,16.67,16.69,16.64,16.65,23317.0,16.5585,16.5783,16.5287,16.5386,23317.0
2020-02-27 13:30:00,16.66,16.74,16.65,16.71,29160.0,16.5485,16.628,16.5386,16.5982,29160.0
2020-02-27 13:35:00,16.7,16.72,16.68,16.72,26426.0,16.5883,16.6081,16.5684,16.6081,26426.0
2020-02-27 13:40:00,16.72,16.73,16.61,16.61,28462.0,16.6081,16.6181,16.4989,16.4989,28462.0
2020-02-27 13:45:00,16.61,16.66,16.55,16.64,76105.0,16.4989,16.5485,16.4393,16.5287,76105.0
2020-02-27 13:50:00,16.64,16.68,16.6,16.66,67727.0,16.5287,16.5684,16.4889,16.5485,67727.0
2020-02-27 13:55:00,16.66,16.67,16.59,16.6,28937.0,16.5485,16.5585,16.479,16.4889,28937.0
2020-02-27 14:00:00,16.59,16.59,16.41,16.43,85015.0,16.479,16.479,16.3002,16.3201,85015.0
2020-02-27 14:05:00,16.43,16.46,16.33,16.39,112801.0,16.3201,16.3499,16.2207,16.2803,112801.0
2020-02-27 14:10:00,16.38,16.44,16.38,16.44,36769.0,16.2704,16.33,16.2704,16.33,36769.0
2020-02-27 14:15:00,16.43,16.47,16.3,16.42,99184.0,16.3201,16.3598,16.1909,16.3101,99184.0
2020-02-27 14:20:00,16.41,16.46,16.33,16.35,37455.0,16.3002,16.3499,16.2207,16.2406,37455.0
2020-02-27 14:25:00,16.34,16.47,16.33,16.47,26066.0,16.2307,16.3598,16.2207,16.3598,26066.0
2020-02-27 14:30:00,16.46,16.46,16.4,16.42,18174.0,16.3499,16.3499,16.2903,16.3101,18174.0
2020-02-27 14:35:00,16.42,16.44,16.21,16.34,89677.0,16.3101,16.33,16.1016,16.2307,89677.0
2020-02-27 14:40:00,16.34,16.35,16.29,16.32,23756.0,16.2307,16.2406,16.181,16.2108,23756.0
2020-02-27 14:45:00,16.32,16.35,16.29,16.33,20573.0,16.2108,16.2406,16.181,16.2207,20573.0
2020-02-27 14:50:00,16.33,16.35,16.33,16.33,18033.0,16.2207,16.2406,16.2207,16.2207,18033.0
2020-02-27 14:55:00,16.34,16.36,16.33,16.34,58105.0,16.2307,16.2505,16.2207,16.2307,58105.0
2020-02-27 15:00:00,16.35,16.35,16.29,16.35,30143.0,16.2406,16.2406,16.181,16.2406,30143.0
2020-02-27 15:05:00,16.34,16.39,16.33,16.39,25182.0,16.2307,16.2803,16.2207,16.2803,25182.0
2020-02-27 15:10:00,16.39,16.48,16.38,16.46,71827.0,16.2803,16.3697,16.2704,16.3499,71827.0
2020-02-27 15:15:00,16.46,16.47,16.34,16.34,32918.0,16.3499,16.3598,16.2307,16.2307,32918.0
2020-02-27 15:20:00,16.36,16.37,16.35,16.37,14231.0,16.2505,16.2605,16.2406,16.2605,14231.0
2020-02-27 15:25:00,16.36,16.4,16.26,16.39,94180.0,16.2505,16.2903,16.1512,16.2803,94180.0
2020-02-27 15:30:00,16.39,16.43,16.32,16.32,37040.0,16.2803,16.3201,16.2108,16.2108,37040.0
2020-02-27 15:35:00,16.32,16.37,16.31,16.32,62477.0,16.2108,16.2605,16.2009,16.2108,62477.0
2020-02-27 15:40:00,16.32,16.33,16.3,16.32,112114.0,16.2108,16.2207,16.1909,16.2108,112114.0
2020-02-27 15:45:00,16.32,16.38,16.31,16.37,92794.0,16.2108,16.2704,16.2009,16.2605,92794.0
2020-02-27 15:50:00,16.37,16.39,16.26,16.3,214030.0,16.2605,16.2803,16.1512,16.1909,214030.0
2020-02-27 15:55:00,16.3,16.38,16.17,16.33,500993.0,16.1909,16.2704,16.0618,16.2207,500993.0
2020-02-28 09:30:00,15.41,15.45,15.25,15.41,368941.0,15.3069,15.3466,15.148,15.3069,368941.0
2020-02-28 09:35:00,15.43,15.77,15.36,15.56,241115.0,15.3268,15.6645,15.2572,15.4559,241115.0
2020-02-28 09:40:00,15.56,15.65,15.45,15.54,108819.0,15.4559,15.5453,15.3466,15.436,108819.0
2020-02-28 09:45:00,15.57,15.57,15.29,15.4,177782.0,15.4658,15.4658,15.1877,15.297,177782.0
2020-02-28 09:50:00,15.4,15.45,15.4,15.4,234542.0,15.297,15.3466,15.297,15.297,234542.0
2020-02-28 09:55:00,15.4,15.41,15.2,15.27,199445.0,15.297,15.3069,15.0983,15.1678,199445.0
2020-02-28 10:00:00,15.27,15.37,15.25,15.26,164718.0,15.1678,15.2672,15.148,15.1579,164718.0
2020-02-28 10:05:00,15.25,15.43,15.25,15.4,173614.0,15.148,15.3268,15.148,15.297,173614.0
2020-02-28 10:10:00,15.41,15.48,15.35,15.48,116537.0,15.3069,15.3764,15.2473,15.3764,116537.0
2020-02-28 10:15:00,15.5,15.74,15.49,15.61,163175.0,15.3963,15.6347,15.3864,15.5056,163175.0
2020-02-28 10:20:00,15.61,15.71,15.55,15.71,121996.0,15.5056,15.6049,15.446,15.6049,121996.0
2020-02-28 10:25:00,15.71,15.95,15.71,15.81,212286.0,15.6049,15.8433,15.6049,15.7042,212286.0
2020-02-28 10:30:00,15.83,16.06,15.8,16.03,189514.0,15.7241,15.9526,15.6943,15.9228,189514.0
2020-02-28 10:35:00,16.04,16.15,16.02,16.13,124861.0,15.9327,16.042,15.9128,16.0221,124861.0
2020-02-28 10:40:00,16.13,16.19,15.94,15.97,102468.0,16.0221,16.0817,15.8334,15.8632,102468.0
2020-02-28 10:45:00,15.98,16.09,15.95,16.02,67297.0,15.8731,15.9824,15.8433,15.9128,67297.0
2020-02-28 10:50:00,16.02,16.06,15.98,16.02,130886.0,15.9128,15.9526,15.8731,15.9128,130886.0
2020-02-28 10:55:00,16.02,16.02,15.77,15.82,133033.0,15.9128,15.9128,15.6645,15.7142,133033.0
2020-02-28 11:00:00,15.82,15.82,15.61,15.71,83999.0,15.7142,15.7142,15.5056,15.6049,83999.0
2020-02-28 11:05:00,15.71,15.71,15.62,15.62,34659.0,15.6049,15.6049,15.5155,15.5155,34659.0
2020-02-28 11:10:00,15.64,15.77,15.63,15.68,44623.0,15.5354,15.6645,15.5254,15.5751,44623.0
2020-02-28 11:15:00,15.68,15.72,15.6,15.65,95953.0,15.5751,15.6148,15.4956,15.5453,95953.0
2020-02-28 11:20:00,15.64,15.67,15.56,15.63,63134.0,15.5354,15.5652,15.4559,15.5254,63134.0
2020-02-28 11:25:00,15.63,15.87,15.59,15.86,77044.0,15.5254,15.7638,15.4857,15.7539,77044.0
2020-02-28 11:30:00,15.86,15.99,15.86,15.95,49222.0,15.7539,15.883,15.7539,15.8433,49222.0
2020-02-28 11:35:00,15.95,15.96,15.88,15.93,38161.0,15.8433,15.8532,15.7738,15.8234,38161.0
2020-02-28 11:40:00,15.92,16.16,15.92,16.06,879975.0,15.8135,16.0519,15.8135,15.9526,879975.0
2020-02-28 11:45:00,16.05,16.06,15.85,15.93,107814.0,15.9426,15.9526,15.744,15.8234,107814.0
2020-02-28 11:50:00,15.93,15.99,15.85,15.91,54944.0,15.8234,15.883,15.744,15.8036,54944.0
2020-02-28 11:55:00,15.91,15.99,15.88,15.94,37852.0,15.8036,15.883,15.7738,15.8334,37852.0
2020-02-28 12:00:00,15.94,15.95,15.85,15.92,107383.0,15.8334,15.8433,15.744,15.8135,107383.0
2020-02-28 12:05:00,15.92,15.94,15.85,15.85,53256.0,15.8135,15.8334,15.744,15.744,53256.0
2020-02-28 12:10:00,15.85,15.89,15.85,15.88,54095.0,15.744,15.7837,15.744,15.7738,54095.0
2020-02-28 12:15:00,15.87,15.93,15.86,15.92,49987.0,15.7638,15.8234,15.7539,15.8135,49987.0
2020-02-28 12:20:00,15.92,15.95,15.89,15.92,67716.0,15.8135,15.8433,15.7837,15.8135,67716.0
2020-02-28 12:25:00,15.91,15.93,15.89,15.93,100326.0,15.8036,15.8234,15.7837,15.8234,100326.0
2020-02-28 12:30:00,15.93,15.93,15.87,15.88,108233.0,15.8234,15.8234,15.7638,15.7738,108233.0
2020-02-28 12:35:00,15.88,15.92,15.84,15.84,60420.0,15.7738,15.8135,15.734,15.734,60420.0
2020-02-28 12:40:00,15.86,15.92,15.84,15.86,45050.0,15.7539,15.8135,15.734,15.7539,45050.0
2020-02-28 12:45:00,15.86,15.9,15.82,15.87,127267.0,15.7539,15.7936,15.7142,15.7638,127267.0
2020-02-28 12:50:00,15.86,15.92,15.85,15.9,53465.0,15.7539,15.8135,15.744,15.7936,53465.0
2020-02-28 12:55:00,15.89,15.99,15.88,15.96,116185.0,15.7837,15.883,15.7738,15.8532,116185.0
2020-02-28 13:00:00,15.96,15.96,15.78,15.81,173258.0,15.8532,15.8532,15.6744,15.7042,173258.0
2020-02-28 13:05:00,15.81,15.86,15.78,15.8,76895.0,15.7042,15.7539,15.6744,15.6943,76895.0
2020-02-28 13:10:00,15.8,15.8,15.72,15.72,89545.0,15.6943,15.6943,15.6148,15.6148,89545.0
2020-02-28 13:15:00,15.73,15.85,15.71,15.81,240653.0,15.6248,15.744,15.6049,15.7042,240653.0
2020-02-28 13:20:00,15.81,15.81,15.76,15.8,117814.0,15.7042,15.7042,15.6546,15.6943,117814.0
2020-02-28 13:25:00,15.8,15.89,15.75,15.76,135323.0,15.6943,15.7837,15.6446,15.6546,135323.0
2020-02-28 13:30:00,15.76,15.77,15.7,15.73,87686.0,15.6546,15.6645,15.595,15.6248,87686.0
2020-02-28 13:35:00,15.72,15.77,15.72,15.75,88150.0,15.6148,15.6645,15.6148,15.6446,88150.0
2020-02-28 13:40:00,15.75,15.76,15.68,15.73,99246.0,15.6446,15.6546,15.5751,15.6248,99246.0
2020-02-28 13:45:00,15.74,15.76,15.61,15.66,163988.0,15.6347,15.6546,15.5056,15.5552,163988.0
2020-02-28 13:50:00,15.66,15.66,15.55,15.61,206208.0,15.5552,15.5552,15.446,15.5056,206208.0
2020-02-28 13:55:00,15.62,15.63,15.51,15.63,132023.0,15.5155,15.5254,15.4062,15.5254,132023.0
2020-02-28 14:00:00,15.63,15.78,15.53,15.72,265473.0,15.5254,15.6744,15.4261,15.6148,265473.0
2020-02-28 14:05:00,15.72,15.72,15.59,15.6,73001.0,15.6148,15.6148,15.4857,15.4956,73001.0
2020-02-28 14:10:00,15.6,15.69,15.59,15.59,138896.0,15.4956,15.585,15.4857,15.4857,138896.0
2020-02-28 14:15:00,15.6,15.68,15.6,15.63,91360.0,15.4956,15.5751,15.4956,15.5254,91360.0
2020-02-28 14:20:00,15.63,15.63,15.53,15.55,172673.0,15.5254,15.5254,15.4261,15.446,172673.0
2020-02-28 14:25:00,15.54,15.6,15.54,15.55,81333.0,15.436,15.4956,15.436,15.446,81333.0
2020-02-28 14:30:00,15.56,15.75,15.56,15.69,94752.0,15.4559,15.6446,15.4559,15.585,94752.0
2020-02-28 14:35:00,15.7,15.73,15.62,15.63,59270.0,15.595,15.6248,15.5155,15.5254,59270.0
2020-02-28 14:40:00,15.63,15.71,15.59,15.67,152233.0,15.5254,15.6049,15.4857,15.5652,152233.0
2020-02-28 14:45:00,15.67,15.68,15.6,15.64,74880.0,15.5652,15.5751,15.4956,15.5354,74880.0
2020-02-28 14:50:00,15.65,15.65,15.59,15.6,109766.0,15.5453,15.5453,15.4857,15.4956,109766.0
2020-02-28 14:55:00,15.6,15.67,15.54,15.63,134312.0,15.4956,15.5652,15.436,15.5254,134312.0
2020-02-28 15:00:00,15.63,15.64,15.53,15.53,80504.0,15.5254,15.5354,15.4261,15.4261,80504.0
2020-02-28 15:05:00,15.54,15.58,15.52,15.54,106886.0,15.436,15.4758,15.4162,15.436,106886.0
2020-02-28 15:10:00,15.56,15.58,15.51,15.53,100000.0,15.4559,15.4758,15.4062,15.4261,100000.0
2020-02-28 15:15:00,15.53,15.6,15.49,15.51,277982.0,15.4261,15.4956,15.3864,15.4062,277982.0
2020-02-28 15:20:00,15.52,15.52,15.39,15.44,244600.0,15.4162,15.4162,15.287,15.3367,244600.0
2020-02-28 15:25:00,15.44,15.46,15.32,15.34,186410.0,15.3367,15.3566,15.2175,15.2374,186410.0
2020-02-28 15:30:00,15.35,15.45,15.3,15.41,239402.0,15.2473,15.3466,15.1976,15.3069,239402.0
2020-02-28 15:35:00,15.41,15.52,15.36,15.46,576817.0,15.3069,15.4162,15.2572,15.3566,576817.0
2020-02-28 15:40:00,15.46,15.52,15.44,15.45,760940.0,15.3566,15.4162,15.3367,15.3466,760940.0
2020-02-28 15:45:00,15.45,15.48,15.36,15.45,236280.0,15.3466,15.3764,15.2572,15.3466,236280.0
2020-02-28 15:50:00,15.45,15.65,15.41,15.65,330089.0,15.3466,15.5453,15.3069,15.5453,330089.0
2020-02-28 15:55:00,15.65,15.75,15.6,15.6,642070.0,15.5453,15.6446,15.4956,15.4956,642070.0
2020-03-02 09:30:00,15.58,15.65,15.35,15.35,470107.0,15.4758,15.5453,15.2473,15.2473,470107.0
2020-03-02 09:35:00,15.35,15.5,15.23,15.26,147012.0,15.2473,15.3963,15.1281,15.1579,147012.0
2020-03-02 09:40:00,15.27,15.34,15.13,15.22,123226.0,15.1678,15.2374,15.0288,15.1182,123226.0
2020-03-02 09:45:00,15.23,15.36,15.16,15.2,121052.0,15.1281,15.2572,15.0586,15.0983,121052.0
2020-03-02 09:50:00,15.2,15.38,15.15,15.35,70634.0,15.0983,15.2771,15.0486,15.2473,70634.0
2020-03-02 09:55:00,15.34,15.36,15.25,15.36,159897.0,15.2374,15.2572,15.148,15.2572,159897.0
2020-03-02 10:00:00,15.34,15.44,15.31,15.35,191707.0,15.2374,15.3367,15.2076,15.2473,191707.0
2020-03-02 10:05:00,15.36,15.37,15.26,15.35,126619.0,15.2572,15.2672,15.1579,15.2473,126619.0
2020-03-02 10:10:00,15.35,15.4,15.32,15.37,49038.0,15.2473,15.297,15.2175,15.2672,49038.0
2020-03-02 10:15:00,15.36,15.44,15.32,15.42,121351.0,15.2572,15.3367,15.2175,15.3168,121351.0
2020-03-02 10:20:00,15.41,15.44,15.32,15.35,104661.0,15.3069,15.3367,15.2175,15.2473,104661.0
2020-03-02 10:25:00,15.39,15.42,15.36,15.38,41119.0,15.287,15.3168,15.2572,15.2771,41119.0
2020-03-02 10:30:00,15.37,15.39,15.27,15.35,73127.0,15.2672,15.287,15.1678,15.2473,73127.0
2020-03-02 10:35:00,15.32,15.41,15.28,15.28,192735.0,15.2175,15.3069,15.1778,15.1778,192735.0
2020-03-02 10:40:00,15.29,15.32,15.24,15.31,163243.0,15.1877,15.2175,15.138,15.2076,163243.0
2020-03-02 10:45:00,15.32,15.35,15.27,15.33,94324.0,15.2175,15.2473,15.1678,15.2274,94324.0
2020-03-02 10:50:00,15.33,15.34,15.26,15.27,108913.0,15.2274,15.2374,15.1579,15.1678,108913.0
2020-03-02 10:55:00,15.27,15.32,15.16,15.16,48223.0,15.1678,15.2175,15.0586,15.0586,48223.0
2020-03-02 11:00:00,15.15,15.19,15.12,15.16,109047.0,15.0486,15.0884,15.0188,15.0586,109047.0
2020-03-02 11:05:00,15.15,15.22,15.14,15.19,45121.0,15.0486,15.1182,15.0387,15.0884,45121.0
2020-03-02 11:10:00,15.19,15.22,15.1,15.12,108557.0,15.0884,15.1182,14.999,15.0188,108557.0
2020-03-02 11:15:00,15.13,15.16,15.07,15.08,51934.0,15.0288,15.0586,14.9692,14.9791,51934.0
2020-03-02 11:20:00,15.1,15.11,15.05,15.08,79742.0,14.999,15.0089,14.9493,14.9791,79742.0
2020-03-02 11:25:00,15.08,15.1,15.05,15.09,75341.0,14.9791,14.999,14.9493,14.989,75341.0
2020-03-02 11:30:00,15.09,15.13,15.04,15.06,188030.0,14.989,15.0288,14.9394,14.9592,188030.0
2020-03-02 11:35:00,15.07,15.1,14.95,15.09,320406.0,14.9692,14.999,14.85,14.989,320406.0
2020-03-02 11:40:00,15.09,15.09,15.0,15.04,88150.0,14.989,14.989,14.8996,14.9394,88150.0
2020-03-02 11:45:00,15.04,15.07,15.0,15.02,91619.0,14.9394,14.9692,14.8996,14.9195,91619.0
2020-03-02 11:50:00,15.02,15.06,15.01,15.06,65545.0,14.9195,14.9592,14.9096,14.9592,65545.0
2020-03-02 11:55:00,15.06,15.12,15.05,15.12,80875.0,14.9592,15.0188,14.9493,15.0188,80875.0
2020-03-02 12:00:00,15.11,15.14,15.0,15.03,167922.0,15.0089,15.0387,14.8996,14.9294,167922.0
2020-03-02 12:05:00,15.03,15.05,14.91,14.96,124921.0,14.9294,14.9493,14.8102,14.8599,124921.0
2020-03-02 12:10:00,14.96,14.96,14.88,14.93,115175.0,14.8599,14.8599,14.7804,14.8301,115175.0
2020-03-02 12:15:00,14.93,14.97,14.91,14.95,53487.0,14.8301,14.8698,14.8102,14.85,53487.0
2020-03-02 12:20:00,14.95,15.0,14.92,14.97,79588.0,14.85,14.8996,14.8202,14.8698,79588.0
2020-03-02 12:25:00,14.97,15.06,14.96,15.05,121679.0,14.8698,14.9592,14.8599,14.9493,121679.0
2020-03-02 12:30:00,15.04,15.07,15.03,15.04,48347.0,14.9394,14.9692,14.9294,14.9394,48347.0
2020-03-02 12:35:00,15.04,15.05,14.98,15.0,62722.0,14.9394,14.9493,14.8798,14.8996,62722.0
2020-03-02 12:40:00,15.01,15.01,14.95,14.99,45233.0,14.9096,14.9096,14.85,14.8897,45233.0
2020-03-02 12:45:00,14.99,15.04,14.97,14.99,56476.0,14.8897,14.9394,14.8698,14.8897,56476.0
2020-03-02 12:50:00,14.99,15.02,14.97,15.02,43378.0,14.8897,14.9195,14.8698,14.9195,43378.0
2020-03-02 12:55:00,15.02,15.05,15.0,15.02,48706.0,14.9195,14.9493,14.8996,14.9195,48706.0
2020-03-02 13:00:00,15.01,15.04,15.0,15.01,22996.0,14.9096,14.9394,14.8996,14.9096,22996.0
2020-03-02 13:05:00,15.01,15.01,14.93,14.94,81241.0,14.9096,14.9096,14.8301,14.84,81241.0
2020-03-02 13:10:00,14.94,15.04,14.94,15.04,83473.0,14.84,14.9394,14.84,14.9394,83473.0
2020-03-02 13:15:00,15.04,15.08,15.01,15.03,59566.0,14.9394,14.9791,14.9096,14.9294,59566.0
2020-03-02 13:20:00,15.03,15.05,15.0,15.04,36048.0,14.9294,14.9493,14.8996,14.9394,36048.0
2020-03-02 13:25:00,15.04,15.08,15.0,15.01,34637.0,14.9394,14.9791,14.8996,14.9096,34637.0
2020-03-02 13:30:00,15.01,15.11,14.99,15.11,103171.0,14.9096,15.0089,14.8897,15.0089,103171.0
2020-03-02 13:35:00,15.12,15.17,15.11,15.15,78073.0,15.0188,15.0685,15.0089,15.0486,78073.0
2020-03-02 13:40:00,15.15,15.15,15.09,15.1,49312.0,15.0486,15.0486,14.989,14.999,49312.0
2020-03-02 13:45:00,15.1,15.1,15.01,15.04,30852.0,14.999,14.999,14.9096,14.9394,30852.0
2020-03-02 13:50:00,15.04,15.06,14.98,15.01,86820.0,14.9394,14.9592,14.8798,14.9096,86820.0
2020-03-02 13:55:00,15.02,15.1,15.02,15.1,39448.0,14.9195,14.999,14.9195,14.999,39448.0
2020-03-02 14:00:00,15.1,15.11,15.08,15.11,125824.0,14.999,15.0089,14.9791,15.0089,125824.0
2020-03-02 14:05:00,15.1,15.14,15.08,15.13,25639.0,14.999,15.0387,14.9791,15.0288,25639.0
2020-03-02 14:10:00,15.13,15.13,15.07,15.08,34637.0,15.0288,15.0288,14.9692,14.9791,34637.0
2020-03-02 14:15:00,15.07,15.08,15.03,15.03,42357.0,14.9692,14.9791,14.9294,14.9294,42357.0
2020-03-02 14:20:00,15.03,15.08,15.02,15.05,78952.0,14.9294,14.9791,14.9195,14.9493,78952.0
2020-03-02 14:25:00,15.06,15.07,15.03,15.03,43850.0,14.9592,14.9692,14.9294,14.9294,43850.0
2020-03-02 14:30:00,15.04,15.08,15.03,15.05,37496.0,14.9394,14.9791,14.9294,14.9493,37496.0
2020-03-02 14:35:00,15.05,15.06,15.01,15.03,35784.0,14.9493,14.9592,14.9096,14.9294,35784.0
2020-03-02 14:40:00,15.02,15.06,14.99,15.05,393957.0,14.9195,14.9592,14.8897,14.9493,393957.0
2020-03-02 14:45:00,15.05,15.06,15.0,15.04,52484.0,14.9493,14.9592,14.8996,14.9394,52484.0
2020-03-02 14:50:00,15.04,15.06,15.01,15.04,38714.0,14.9394,14.9592,14.9096,14.9394,38714.0
2020-03-02 14:55:00,15.04,15.05,14.96,15.0,172311.0,14.9394,14.9493,14.8599,14.8996,172311.0
2020-03-02 15:00:00,15.0,15.05,14.96,15.03,84439.0,14.8996,14.9493,14.8599,14.9294,84439.0
2020-03-02 15:05:00,15.04,15.1,15.03,15.08,50813.0,14.9394,14.999,14.9294,14.9791,50813.0
2020-03-02 15:10:00,15.09,15.12,15.04,15.09,77062.0,14.989,15.0188,14.9394,14.989,77062.0
2020-03-02 15:15:00,15.08,15.1,15.06,15.07,102736.0,14.9791,14.999,14.9592,14.9692,102736.0
2020-03-02 15:20:00,15.07,15.1,15.05,15.08,61655.0,14.9692,14.999,14.9493,14.9791,61655.0
2020-03-02 15:25:00,15.09,15.09,15.01,15.06,81610.0,14.989,14.989,14.9096,14.9592,81610.0
2020-03-02 15:30:00,15.06,15.06,15.0,15.02,121248.0,14.9592,14.9592,14.8996,14.9195,121248.0
2020-03-02 15:35:00,15.02,15.07,15.0,15.07,152900.0,14.9195,14.9692,14.8996,14.9692,152900.0
2020-03-02 15:40:00,15.07,15.09,15.02,15.07,125100.0,14.9692,14.989,14.9195,14.9692,125100.0
2020-03-02 15:45:00,15.07,15.21,15.05,15.21,231709.0,14.9692,15.1082,14.9493,15.1082,231709.0
2020-03-02 15:50:00,15.22,15.38,15.2,15.34,464092.0,15.1182,15.2771,15.0983,15.2374,464092.0
2020-03-02 15:55:00,15.34,15.36,15.14,15.18,978807.0,15.2374,15.2572,15.0387,15.0784,978807.0
2020-03-03 09:30:00,15.4,15.44,15.22,15.27,183269.0,15.297,15.3367,15.1182,15.1678,183269.0
2020-03-03 09:35:00,15.28,15.37,15.22,15.32,125930.0,15.1778,15.2672,15.1182,15.2175,125930.0
2020-03-03 09:40:00,15.33,15.36,15.17,15.17,109855.0,15.2274,15.2572,15.0685,15.0685,109855.0
2020-03-03 09:45:00,15.17,15.27,15.15,15.23,84854.0,15.0685,15.1678,15.0486,15.1281,84854.0
2020-03-03 09:50:00,15.24,15.24,15.14,15.17,92667.0,15.138,15.138,15.0387,15.0685,92667.0
2020-03-03 09:55:00,15.17,15.17,15.1,15.14,72497.0,15.0685,15.0685,14.999,15.0387,72497.0
2020-03-03 10:00:00,15.14,15.3,15.14,15.25,138645.0,15.0387,15.1976,15.0387,15.148,138645.0
2020-03-03 10:05:00,15.25,15.27,15.15,15.16,151423.0,15.148,15.1678,15.0486,15.0586,151423.0
2020-03-03 10:10:00,15.16,15.22,15.14,15.19,136194.0,15.0586,15.1182,15.0387,15.0884,136194.0
2020-03-03 10:15:00,15.18,15.2,15.08,15.16,95982.0,15.0784,15.0983,14.9791,15.0586,95982.0
2020-03-03 10:20:00,15.16,15.22,15.14,15.21,86650.0,15.0586,15.1182,15.0387,15.1082,86650.0
2020-03-03 10:25:00,15.21,15.22,15.1,15.11,60697.0,15.1082,15.1182,14.999,15.0089,60697.0
2020-03-03 10:30:00,15.1,15.18,15.1,15.14,41743.0,14.999,15.0784,14.999,15.0387,41743.0
2020-03-03 10:35:00,15.13,15.2,15.13,15.19,34024.0,15.0288,15.0983,15.0288,15.0884,34024.0
2020-03-03 10:40:00,15.19,15.21,15.13,15.17,43113.0,15.0884,15.1082,15.0288,15.0685,43113.0
2020-03-03 10:45:00,15.17,15.19,15.08,15.09,79162.0,15.0685,15.0884,14.9791,14.989,79162.0
2020-03-03 10:50:00,15.1,15.18,15.1,15.15,28549.0,14.999,15.0784,14.999,15.0486,28549.0
2020-03-03 10:55:00,15.16,15.19,15.1,15.16,168581.0,15.0586,15.0884,14.999,15.0586,168581.0
2020-03-03 11:00:00,15.16,15.2,15.13,15.16,23515.0,15.0586,15.0983,15.0288,15.0586,23515.0
2020-03-03 11:05:00,15.17,15.17,15.09,15.09,64563.0,15.0685,15.0685,14.989,14.989,64563.0
2020-03-03 11:10:00,15.1,15.1,14.97,15.04,108167.0,14.999,14.999,14.8698,14.9394,108167.0
2020-03-03 11:15:00,15.04,15.1,15.01,15.04,90526.0,14.9394,14.999,14.9096,14.9394,90526.0
2020-03-03 11:20:00,15.04,15.08,14.93,14.94,91119.0,14.9394,14.9791,14.8301,14.84,91119.0
2020-03-03 11:25:00,14.95,15.02,14.92,14.98,33846.0,14.85,14.9195,14.8202,14.8798,33846.0
2020-03-03 11:30:00,14.97,15.02,14.96,15.02,47359.0,14.8698,14.9195,14.8599,14.9195,47359.0
2020-03-03 11:35:00,15.02,15.04,14.99,15.04,73550.0,14.9195,14.9394,14.8897,14.9394,73550.0
2020-03-03 11:40:00,15.04,15.05,14.96,14.99,44096.0,14.9394,14.9493,14.8599,14.8897,44096.0
2020-03-03 11:45:00,14.99,15.0,14.9,14.92,60509.0,14.8897,14.8996,14.8003,14.8202,60509.0
2020-03-03 11:50:00,14.92,15.03,14.92,15.0,89659.0,14.8202,14.9294,14.8202,14.8996,89659.0
2020-03-03 11:55:00,15.0,15.05,14.97,14.98,125146.0,14.8996,14.9493,14.8698,14.8798,125146.0
2020-03-03 12:00:00,14.98,15.01,14.95,15.01,31762.0,14.8798,14.9096,14.85,14.9096,31762.0
2020-03-03 12:05:00,15.02,15.03,14.98,15.03,57638.0,14.9195,14.9294,14.8798,14.9294,57638.0
2020-03-03 12:10:00,15.02,15.02,14.97,14.97,19295.0,14.9195,14.9195,14.8698,14.8698,19295.0
2020-03-03 12:15:00,14.97,15.03,14.96,15.02,25715.0,14.8698,14.9294,14.8599,14.9195,25715.0
2020-03-03 12:20:00,15.02,15.05,15.0,15.03,22185.0,14.9195,14.9493,14.8996,14.9294,22185.0
2020-03-03 12:25:00,15.03,15.04,14.97,15.01,175073.0,14.9294,14.9394,14.8698,14.9096,175073.0
2020-03-03 12:30:00,15.01,15.03,15.0,15.03,55143.0,14.9096,14.9294,14.8996,14.9294,55143.0
2020-03-03 12:35:00,15.02,15.07,15.01,15.05,74221.0,14.9195,14.9692,14.9096,14.9493,74221.0
2020-03-03 12:40:00,15.04,15.06,15.03,15.05,13828.0,14.9394,14.9592,14.9294,14.9493,13828.0
2020-03-03 12:45:00,15.06,15.09,15.04,15.06,46943.0,14.9592,14.989,14.9394,14.9592,46943.0
2020-03-03 12:50:00,15.06,15.07,15.0,15.01,33108.0,14.9592,14.9692,14.8996,14.9096,33108.0
2020-03-03 12:55:00,15.01,15.05,15.0,15.04,68264.0,14.9096,14.9493,14.8996,14.9394,68264.0
2020-03-03 13:00:00,15.04,15.04,15.0,15.03,37600.0,14.9394,14.9394,14.8996,14.9294,37600.0
2020-03-03 13:05:00,15.04,15.05,15.01,15.02,15037.0,14.9394,14.9493,14.9096,14.9195,15037.0
2020-03-03 13:10:00,15.02,15.04,15.0,15.01,44094.0,14.9195,14.9394,14.8996,14.9096,44094.0
2020-03-03 13:15:00,15.02,15.04,15.0,15.0,34513.0,14.9195,14.9394,14.8996,14.8996,34513.0
2020-03-03 13:20:00,15.01,15.14,15.0,15.1,185387.0,14.9096,15.0387,14.8996,14.999,185387.0
2020-03-03 13:25:00,15.1,15.11,14.99,15.02,182099.0,14.999,15.0089,14.8897,14.9195,182099.0
2020-03-03 13:30:00,15.02,15.02,14.98,14.99,98551.0,14.9195,14.9195,14.8798,14.8897,98551.0
2020-03-03 13:35:00,14.98,15.02,14.97,15.02,65622.0,14.8798,14.9195,14.8698,14.9195,65622.0
2020-03-03 13:40:00,15.02,15.04,14.9,14.91,115417.0,14.9195,14.9394,14.8003,14.8102,115417.0
2020-03-03 13:45:00,14.91,14.98,14.91,14.96,26988.0,14.8102,14.8798,14.8102,14.8599,26988.0
2020-03-03 13:50:00,14.96,14.98,14.94,14.95,45680.0,14.8599,14.8798,14.84,14.85,45680.0
2020-03-03 13:55:00,14.95,14.97,14.91,14.91,14602.0,14.85,14.8698,14.8102,14.8102,14602.0
2020-03-03 14:00:00,14.93,14.95,14.82,14.86,72326.0,14.8301,14.85,14.7209,14.7606,72326.0
2020-03-03 14:05:00,14.86,14.86,14.63,14.64,197762.0,14.7606,14.7606,14.5321,14.5421,197762.0
2020-03-03 14:10:00,14.62,14.66,14.54,14.6,239751.0,14.5222,14.5619,14.4427,14.5023,239751.0
2020-03-03 14:15:00,14.6,14.6,14.55,14.57,41246.0,14.5023,14.5023,14.4527,14.4725,41246.0
2020-03-03 14:20:00,14.57,14.62,14.56,14.57,238236.0,14.4725,14.5222,14.4626,14.4725,238236.0
2020-03-03 14:25:00,14.57,14.7,14.55,14.65,171903.0,14.4725,14.6017,14.4527,14.552,171903.0
2020-03-03 14:30:00,14.65,14.69,14.62,14.67,91479.0,14.552,14.5917,14.5222,14.5719,91479.0
2020-03-03 14:35:00,14.67,14.69,14.6,14.6,69778.0,14.5719,14.5917,14.5023,14.5023,69778.0
2020-03-03 14:40:00,14.6,14.62,14.58,14.59,87237.0,14.5023,14.5222,14.4825,14.4924,87237.0
2020-03-03 14:45:00,14.58,14.7,14.58,14.68,81505.0,14.4825,14.6017,14.4825,14.5818,81505.0
2020-03-03 14:50:00,14.67,14.71,14.64,14.67,122872.0,14.5719,14.6116,14.5421,14.5719,122872.0
2020-03-03 14:55:00,14.68,14.72,14.67,14.7,43697.0,14.5818,14.6215,14.5719,14.6017,43697.0
2020-03-03 15:00:00,14.71,14.83,14.69,14.82,50505.0,14.6116,14.7308,14.5917,14.7209,50505.0
2020-03-03 15:05:00,14.83,14.87,14.78,14.85,85098.0,14.7308,14.7705,14.6811,14.7507,85098.0
2020-03-03 15:10:00,14.86,14.9,14.82,14.83,95954.0,14.7606,14.8003,14.7209,14.7308,95954.0
2020-03-03 15:15:00,14.83,14.89,14.82,14.85,46966.0,14.7308,14.7904,14.7209,14.7507,46966.0
2020-03-03 15:20:00,14.85,14.86,14.69,14.71,94639.0,14.7507,14.7606,14.5917,14.6116,94639.0
2020-03-03 15:25:00,14.73,14.87,14.72,14.85,75718.0,14.6315,14.7705,14.6215,14.7507,75718.0
2020-03-03 15:30:00,14.84,14.85,14.72,14.76,49418.0,14.7407,14.7507,14.6215,14.6613,49418.0
2020-03-03 15:35:00,14.77,14.78,14.62,14.65,46183.0,14.6712,14.6811,14.5222,14.552,46183.0
2020-03-03 15:40:00,14.66,14.79,14.65,14.78,63757.0,14.5619,14.6911,14.552,14.6811,63757.0
2020-03-03 15:45:00,14.77,14.85,14.73,14.77,81931.0,14.6712,14.7507,14.6315,14.6712,81931.0
2020-03-03 15:50:00,14.78,14.82,14.71,14.76,129384.0,14.6811,14.7209,14.6116,14.6613,129384.0
2020-03-03 15:55:00,14.77,14.82,14.7,14.82,251210.0,14.6712,14.7209,14.6017,14.7209,251210.0
2020-03-04 09:30:00,14.99,15.26,14.97,15.18,458450.0,14.8897,15.1579,14.8698,15.0784,458450.0
2020-03-04 09:35:00,15.17,15.25,15.12,15.22,253744.0,15.0685,15.148,15.0188,15.1182,253744.0
2020-03-04 09:40:00,15.22,15.27,15.07,15.16,200715.0,15.1182,15.1678,14.9692,15.0586,200715.0
2020-03-04 09:45:00,15.15,15.24,15.13,15.15,124980.0,15.0486,15.138,15.0288,15.0486,124980.0
2020-03-04 09:50:00,15.16,15.26,15.14,15.18,84169.0,15.0586,15.1579,15.0387,15.0784,84169.0
2020-03-04 09:55:00,15.17,15.2,15.13,15.15,68078.0,15.0685,15.0983,15.0288,15.0486,68078.0
2020-03-04 10:00:00,15.19,15.21,15.16,15.18,73525.0,15.0884,15.1082,15.0586,15.0784,73525.0
2020-03-04 10:05:00,15.19,15.23,15.14,15.21,111442.0,15.0884,15.1281,15.0387,15.1082,111442.0
2020-03-04 10:10:00,15.21,15.24,15.16,15.2,52926.0,15.1082,15.138,15.0586,15.0983,52926.0
2020-03-04 10:15:00,15.21,15.33,15.2,15.33,232592.0,15.1082,15.2274,15.0983,15.2274,232592.0
2020-03-04 10:20:00,15.33,15.34,15.28,15.29,133980.0,15.2274,15.2374,15.1778,15.1877,133980.0
2020-03-04 10:25:00,15.29,15.33,15.26,15.29,36311.0,15.1877,15.2274,15.1579,15.1877,36311.0
2020-03-04 10:30:00,15.28,15.28,15.2,15.21,66203.0,15.1778,15.1778,15.0983,15.1082,66203.0
2020-03-04 10:35:00,15.21,15.24,15.16,15.18,68681.0,15.1082,15.138,15.0586,15.0784,68681.0
2020-03-04 10:40:00,15.18,15.25,15.17,15.25,51267.0,15.0784,15.148,15.0685,15.148,51267.0
2020-03-04 10:45:00,15.25,15.27,15.23,15.26,35762.0,15.148,15.1678,15.1281,15.1579,35762.0
2020-03-04 10:50:00,15.27,15.27,15.18,15.2,43098.0,15.1678,15.1678,15.0784,15.0983,43098.0
2020-03-04 10:55:00,15.2,15.24,15.17,15.2,58365.0,15.0983,15.138,15.0685,15.0983,58365.0
2020-03-04 11:00:00,15.2,15.23,15.18,15.19,35564.0,15.0983,15.1281,15.0784,15.0884,35564.0
2020-03-04 11:05:00,15.19,15.23,15.18,15.21,91708.0,15.0884,15.1281,15.0784,15.1082,91708.0
2020-03-04 11:10:00,15.19,15.22,15.17,15.2,65667.0,15.0884,15.1182,15.0685,15.0983,65667.0
2020-03-04 11:15:00,15.19,15.23,15.18,15.23,62513.0,15.0884,15.1281,15.0784,15.1281,62513.0
2020-03-04 11:20:00,15.23,15.23,15.2,15.2,28277.0,15.1281,15.1281,15.0983,15.0983,28277.0
2020-03-04 11:25:00,15.21,15.21,15.18,15.2,36357.0,15.1082,15.1082,15.0784,15.0983,36357.0
2020-03-04 11:30:00,15.2,15.21,15.14,15.19,59962.0,15.0983,15.1082,15.0387,15.0884,59962.0
2020-03-04 11:35:00,15.19,15.19,15.17,15.18,60623.0,15.0884,15.0884,15.0685,15.0784,60623.0
2020-03-04 11:40:00,15.18,15.24,15.17,15.24,88708.0,15.0784,15.138,15.0685,15.138,88708.0
2020-03-04 11:45:00,15.24,15.27,15.22,15.25,60252.0,15.138,15.1678,15.1182,15.148,60252.0
2020-03-04 11:50:00,15.25,15.29,15.23,15.26,56171.0,15.148,15.1877,15.1281,15.1579,56171.0
2020-03-04 11:55:00,15.26,15.29,15.25,15.28,27700.0,15.1579,15.1877,15.148,15.1778,27700.0
2020-03-04 12:00:00,15.28,15.3,15.27,15.29,49454.0,15.1778,15.1976,15.1678,15.1877,49454.0
2020-03-04 12:05:00,15.29,15.3,15.25,15.28,40203.0,15.1877,15.1976,15.148,15.1778,40203.0
2020-03-04 12:10:00,15.29,15.33,15.28,15.32,61143.0,15.1877,15.2274,15.1778,15.2175,61143.0
2020-03-04 12:15:00,15.31,15.32,15.29,15.31,16973.0,15.2076,15.2175,15.1877,15.2076,16973.0
2020-03-04 12:20:00,15.31,15.33,15.29,15.32,54821.0,15.2076,15.2274,15.1877,15.2175,54821.0
2020-03-04 12:25:00,15.32,15.41,15.31,15.39,83501.0,15.2175,15.3069,15.2076,15.287,83501.0
2020-03-04 12:30:00,15.4,15.46,15.4,15.44,58236.0,15.297,15.3566,15.297,15.3367,58236.0
2020-03-04 12:35:00,15.45,15.55,15.44,15.54,99888.0,15.3466,15.446,15.3367,15.436,99888.0
2020-03-04 12:40:00,15.55,15.55,15.47,15.48,74965.0,15.446,15.446,15.3665,15.3764,74965.0
2020-03-04 12:45:00,15.48,15.49,15.45,15.45,35522.0,15.3764,15.3864,15.3466,15.3466,35522.0
2020-03-04 12:50:00,15.46,15.46,15.4,15.43,56741.0,15.3566,15.3566,15.297,15.3268,56741.0
2020-03-04 12:55:00,15.43,15.44,15.37,15.39,35318.0,15.3268,15.3367,15.2672,15.287,35318.0
2020-03-04 13:00:00,15.39,15.46,15.39,15.46,179208.0,15.287,15.3566,15.287,15.3566,179208.0
2020-03-04 13:05:00,15.46,15.48,15.4,15.41,67059.0,15.3566,15.3764,15.297,15.3069,67059.0
2020-03-04 13:10:00,15.41,15.42,15.33,15.39,163807.0,15.3069,15.3168,15.2274,15.287,163807.0
2020-03-04 13:15:00,15.4,15.42,15.38,15.41,64205.0,15.297,15.3168,15.2771,15.3069,64205.0
2020-03-04 13:20:00,15.41,15.45,15.39,15.42,93142.0,15.3069,15.3466,15.287,15.3168,93142.0
2020-03-04 13:25:00,15.42,15.43,15.36,15.4,136174.0,15.3168,15.3268,15.2572,15.297,136174.0
2020-03-04 13:30:00,15.39,15.46,15.39,15.46,55894.0,15.287,15.3566,15.287,15.3566,55894.0
2020-03-04 13:35:00,15.46,15.49,15.43,15.44,49198.0,15.3566,15.3864,15.3268,15.3367,49198.0
2020-03-04 13:40:00,15.45,15.51,15.45,15.48,87585.0,15.3466,15.4062,15.3466,15.3764,87585.0
2020-03-04 13:45:00,15.49,15.54,15.46,15.53,64716.0,15.3864,15.436,15.3566,15.4261,64716.0
2020-03-04 13:50:00,15.52,15.58,15.5,15.54,58748.0,15.4162,15.4758,15.3963,15.436,58748.0
2020-03-04 13:55:00,15.54,15.57,15.51,15.57,36118.0,15.436,15.4658,15.4062,15.4658,36118.0
2020-03-04 14:00:00,15.57,15.58,15.49,15.53,114819.0,15.4658,15.4758,15.3864,15.4261,114819.0
2020-03-04 14:05:00,15.54,15.57,15.51,15.52,31852.0,15.436,15.4658,15.4062,15.4162,31852.0
2020-03-04 14:10:00,15.53,15.54,15.5,15.51,63875.0,15.4261,15.436,15.3963,15.4062,63875.0
2020-03-04 14:15:00,15.5,15.56,15.5,15.54,63159.0,15.3963,15.4559,15.3963,15.436,63159.0
2020-03-04 14:20:00,15.54,15.55,15.49,15.49,63266.0,15.436,15.446,15.3864,15.3864,63266.0
2020-03-04 14:25:00,15.49,15.54,15.49,15.53,27632.0,15.3864,15.436,15.3864,15.4261,27632.0
2020-03-04 14:30:00,15.53,15.53,15.45,15.47,64789.0,15.4261,15.4261,15.3466,15.3665,64789.0
2020-03-04 14:35:00,15.46,15.5,15.44,15.48,66206.0,15.3566,15.3963,15.3367,15.3764,66206.0
2020-03-04 14:40:00,15.47,15.53,15.47,15.52,78161.0,15.3665,15.4261,15.3665,15.4162,78161.0
2020-03-04 14:45:00,15.51,15.52,15.47,15.49,60998.0,15.4062,15.4162,15.3665,15.3864,60998.0
2020-03-04 14:50:00,15.49,15.51,15.36,15.41,121007.0,15.3864,15.4062,15.2572,15.3069,121007.0
2020-03-04 14:55:00,15.4,15.41,15.31,15.32,126015.0,15.297,15.3069,15.2076,15.2175,126015.0
2020-03-04 15:00:00,15.31,15.34,15.25,15.29,237219.0,15.2076,15.2374,15.148,15.1877,237219.0
2020-03-04 15:05:00,15.28,15.31,15.26,15.29,95233.0,15.1778,15.2076,15.1579,15.1877,95233.0
2020-03-04 15:10:00,15.29,15.29,15.22,15.26,209029.0,15.1877,15.1877,15.1182,15.1579,209029.0
2020-03-04 15:15:00,15.27,15.3,15.17,15.18,189277.0,15.1678,15.1976,15.0685,15.0784,189277.0
2020-03-04 15:20:00,15.18,15.27,15.18,15.27,76038.0,15.0784,15.1678,15.0784,15.1678,76038.0
2020-03-04 15:25:00,15.27,15.27,15.24,15.26,50052.0,15.1678,15.1678,15.138,15.1579,50052.0
2020-03-04 15:30:00,15.26,15.29,15.24,15.26,102083.0,15.1579,15.1877,15.138,15.1579,102083.0
2020-03-04 15:35:00,15.26,15.29,15.19,15.23,213023.0,15.1579,15.1877,15.0884,15.1281,213023.0
2020-03-04 15:40:00,15.23,15.25,15.19,15.21,112515.0,15.1281,15.148,15.0884,15.1082,112515.0
2020-03-04 15:45:00,15.21,15.22,15.13,15.16,188304.0,15.1082,15.1182,15.0288,15.0586,188304.0
2020-03-04 15:50:00,15.17,15.25,15.15,15.17,264924.0,15.0685,15.148,15.0486,15.0685,264924.0
2020-03-04 15:55:00,15.18,15.21,15.12,15.12,596357.0,15.0784,15.1082,15.0188,15.0188,596357.0
2020-03-05 09:30:00,15.05,15.15,14.98,15.12,203094.0,14.9493,15.0486,14.8798,15.0188,203094.0
2020-03-05 09:35:00,15.11,15.23,15.1,15.19,198724.0,15.0089,15.1281,14.999,15.0884,198724.0
2020-03-05 09:40:00,15.19,15.27,15.15,15.23,111881.0,15.0884,15.1678,15.0486,15.1281,111881.0
2020-03-05 09:45:00,15.22,15.22,15.16,15.19,66888.0,15.1182,15.1182,15.0586,15.0884,66888.0
2020-03-05 09:50:00,15.19,15.23,15.16,15.23,56108.0,15.0884,15.1281,15.0586,15.1281,56108.0
2020-03-05 09:55:00,15.24,15.24,15.13,15.17,61046.0,15.138,15.138,15.0288,15.0685,61046.0
2020-03-05 10:00:00,15.16,15.23,15.09,15.09,72306.0,15.0586,15.1281,14.989,14.989,72306.0
2020-03-05 10:05:00,15.09,15.1,15.04,15.09,102673.0,14.989,14.999,14.9394,14.989,102673.0
2020-03-05 10:10:00,15.08,15.19,15.08,15.16,46994.0,14.9791,15.0884,14.9791,15.0586,46994.0
2020-03-05 10:15:00,15.17,15.24,15.11,15.2,149955.0,15.0685,15.138,15.0089,15.0983,149955.0
2020-03-05 10:20:00,15.19,15.22,15.15,15.19,58478.0,15.0884,15.1182,15.0486,15.0884,58478.0
2020-03-05 10:25:00,15.18,15.18,15.14,15.15,28579.0,15.0784,15.0784,15.0387,15.0486,28579.0
2020-03-05 10:30:00,15.14,15.18,15.13,15.15,23044.0,15.0387,15.0784,15.0288,15.0486,23044.0
2020-03-05 10:35:00,15.16,15.18,15.14,15.15,106604.0,15.0586,15.0784,15.0387,15.0486,106604.0
2020-03-05 10:40:00,15.14,15.19,15.14,15.16,78366.0,15.0387,15.0884,15.0387,15.0586,78366.0
2020-03-05 10:45:00,15.16,15.24,15.15,15.21,42275.0,15.0586,15.138,15.0486,15.1082,42275.0
2020-03-05 10:50:00,15.22,15.25,15.19,15.22,77745.0,15.1182,15.148,15.0884,15.1182,77745.0
2020-03-05 10:55:00,15.21,15.23,15.15,15.19,69933.0,15.1082,15.1281,15.0486,15.0884,69933.0
2020-03-05 11:00:00,15.19,15.24,15.17,15.24,31435.0,15.0884,15.138,15.0685,15.138,31435.0
2020-03-05 11:05:00,15.24,15.25,15.2,15.21,112899.0,15.138,15.148,15.0983,15.1082,112899.0
2020-03-05 11:10:00,15.21,15.29,15.19,15.28,36891.0,15.1082,15.1877,15.0884,15.1778,36891.0
2020-03-05 11:15:00,15.28,15.31,15.23,15.31,106357.0,15.1778,15.2076,15.1281,15.2076,106357.0
2020-03-05 11:20:00,15.3,15.33,15.27,15.29,59795.0,15.1976,15.2274,15.1678,15.1877,59795.0
2020-03-05 11:25:00,15.29,15.3,15.24,15.26,72647.0,15.1877,15.1976,15.138,15.1579,72647.0
2020-03-05 11:30:00,15.27,15.3,15.25,15.29,46154.0,15.1678,15.1976,15.148,15.1877,46154.0
2020-03-05 11:35:00,15.29,15.29,15.16,15.18,82169.0,15.1877,15.1877,15.0586,15.0784,82169.0
2020-03-05 11:40:00,15.17,15.23,15.16,15.19,54189.0,15.0685,15.1281,15.0586,15.0884,54189.0
2020-03-05 11:45:00,15.19,15.21,15.16,15.21,51731.0,15.0884,15.1082,15.0586,15.1082,51731.0
2020-03-05 11:50:00,15.2,15.24,15.18,15.22,42112.0,15.0983,15.138,15.0784,15.1182,42112.0
2020-03-05 11:55:00,15.21,15.22,15.16,15.16,44928.0,15.1082,15.1182,15.0586,15.0586,44928.0
2020-03-05 12:00:00,15.17,15.2,15.16,15.18,45656.0,15.0685,15.0983,15.0586,15.0784,45656.0
2020-03-05 12:05:00,15.18,15.2,15.14,15.19,55192.0,15.0784,15.0983,15.0387,15.0884,55192.0
2020-03-05 12:10:00,15.18,15.2,15.15,15.17,44517.0,15.0784,15.0983,15.0486,15.0685,44517.0
2020-03-05 12:15:00,15.17,15.18,15.11,15.15,72856.0,15.0685,15.0784,15.0089,15.0486,72856.0
2020-03-05 12:20:00,15.15,15.17,15.08,15.11,108391.0,15.0486,15.0685,14.9791,15.0089,108391.0
2020-03-05 12:25:00,15.1,15.14,15.08,15.14,312896.0,14.999,15.0387,14.9791,15.0387,312896.0
2020-03-05 12:30:00,15.14,15.19,15.13,15.17,63439.0,15.0387,15.0884,15.0288,15.0685,63439.0
2020-03-05 12:35:00,15.17,15.19,15.12,15.14,161895.0,15.0685,15.0884,15.0188,15.0387,161895.0
2020-03-05 12:40:00,15.14,15.16,15.09,15.1,52276.0,15.0387,15.0586,14.989,14.999,52276.0
2020-03-05 12:45:00,15.09,15.15,15.07,15.15,71378.0,14.989,15.0486,14.9692,15.0486,71378.0
2020-03-05 12:50:00,15.14,15.2,15.12,15.2,279037.0,15.0387,15.0983,15.0188,15.0983,279037.0
2020-03-05 12:55:00,15.2,15.2,15.15,15.18,71531.0,15.0983,15.0983,15.0486,15.0784,71531.0
2020-03-05 13:00:00,15.17,15.2,15.16,15.18,39395.0,15.0685,15.0983,15.0586,15.0784,39395.0
2020-03-05 13:05:00,15.18,15.22,15.16,15.21,44852.0,15.0784,15.1182,15.0586,15.1082,44852.0
2020-03-05 13:10:00,15.21,15.23,15.19,15.22,46417.0,15.1082,15.1281,15.0884,15.1182,46417.0
2020-03-05 13:15:00,15.22,15.25,15.18,15.2,75910.0,15.1182,15.148,15.0784,15.0983,75910.0
2020-03-05 13:20:00,15.2,15.25,15.19,15.24,74021.0,15.0983,15.148,15.0884,15.138,74021.0
2020-03-05 13:25:00,15.23,15.28,15.23,15.26,60014.0,15.1281,15.1778,15.1281,15.1579,60014.0
2020-03-05 13:30:00,15.26,15.28,15.23,15.24,42850.0,15.1579,15.1778,15.1281,15.138,42850.0
2020-03-05 13:35:00,15.25,15.27,15.2,15.21,53107.0,15.148,15.1678,15.0983,15.1082,53107.0
2020-03-05 13:40:00,15.21,15.23,15.2,15.21,19252.0,15.1082,15.1281,15.0983,15.1082,19252.0
2020-03-05 13:45:00,15.21,15.24,15.19,15.21,35748.0,15.1082,15.138,15.0884,15.1082,35748.0
2020-03-05 13:50:00,15.22,15.23,15.16,15.16,69178.0,15.1182,15.1281,15.0586,15.0586,69178.0
2020-03-05 13:55:00,15.16,15.19,15.14,15.17,153554.0,15.0586,15.0884,15.0387,15.0685,153554.0
2020-03-05 14:00:00,15.17,15.18,15.1,15.11,35264.0,15.0685,15.0784,14.999,15.0089,35264.0
2020-03-05 14:05:00,15.12,15.15,15.09,15.14,61567.0,15.0188,15.0486,14.989,15.0387,61567.0
2020-03-05 14:10:00,15.13,15.2,15.13,15.18,13284.0,15.0288,15.0983,15.0288,15.0784,13284.0
2020-03-05 14:15:00,15.18,15.18,15.12,15.13,36687.0,15.0784,15.0784,15.0188,15.0288,36687.0
2020-03-05 14:20:00,15.12,15.14,15.11,15.12,36835.0,15.0188,15.0387,15.0089,15.0188,36835.0
2020-03-05 14:25:00,15.12,15.13,15.09,15.11,90256.0,15.0188,15.0288,14.989,15.0089,90256.0
2020-03-05 14:30:00,15.11,15.16,15.11,15.13,63603.0,15.0089,15.0586,15.0089,15.0288,63603.0
2020-03-05 14:35:00,15.13,15.18,15.11,15.17,51392.0,15.0288,15.0784,15.0089,15.0685,51392.0
2020-03-05 14:40:00,15.17,15.19,15.16,15.17,50812.0,15.0685,15.0884,15.0586,15.0685,50812.0
2020-03-05 14:45:00,15.17,15.18,15.15,15.18,31076.0,15.0685,15.0784,15.0486,15.0784,31076.0
2020-03-05 14:50:00,15.18,15.2,15.15,15.16,34560.0,15.0784,15.0983,15.0486,15.0586,34560.0
2020-03-05 14:55:00,15.15,15.2,15.15,15.18,26164.0,15.0486,15.0983,15.0486,15.0784,26164.0
2020-03-05 15:00:00,15.17,15.18,15.15,15.16,32984.0,15.0685,15.0784,15.0486,15.0586,32984.0
2020-03-05 15:05:00,15.16,15.19,15.16,15.18,22261.0,15.0586,15.0884,15.0586,15.0784,22261.0
2020-03-05 15:10:00,15.18,15.19,15.11,15.12,55299.0,15.0784,15.0884,15.0089,15.0188,55299.0
2020-03-05 15:15:00,15.12,15.14,15.09,15.1,52183.0,15.0188,15.0387,14.989,14.999,52183.0
2020-03-05 15:20:00,15.09,15.13,15.09,15.11,52791.0,14.989,15.0288,14.989,15.0089,52791.0
2020-03-05 15:25:00,15.11,15.15,15.09,15.12,62950.0,15.0089,15.0486,14.989,15.0188,62950.0
2020-03-05 15:30:00,15.11,15.17,15.09,15.12,126650.0,15.0089,15.0685,14.989,15.0188,126650.0
2020-03-05 15:35:00,15.11,15.12,15.05,15.07,81733.0,15.0089,15.0188,14.9493,14.9692,81733.0
2020-03-05 15:40:00,15.07,15.08,15.01,15.03,103788.0,14.9692,14.9791,14.9096,14.9294,103788.0
2020-03-05 15:45:00,15.03,15.09,14.96,15.06,490627.0,14.9294,14.989,14.8599,14.9592,490627.0
2020-03-05 15:50:00,15.07,15.16,15.07,15.13,141973.0,14.9692,15.0586,14.9692,15.0288,141973.0
2020-03-05 15:55:00,15.12,15.14,15.06,15.1,321792.0,15.0188,15.0387,14.9592,14.999,321792.0
2020-03-06 09:30:00,14.59,14.65,14.55,14.6,189791.0,14.4924,14.552,14.4527,14.5023,189791.0
2020-03-06 09:35:00,14.6,14.64,14.51,14.54,171646.0,14.5023,14.5421,14.4129,14.4427,171646.0
2020-03-06 09:40:00,14.54,14.54,14.21,14.21,331583.0,14.4427,14.4427,14.1149,14.1149,331583.0
2020-03-06 09:45:00,14.22,14.4,14.2,14.28,109889.0,14.1249,14.3037,14.105,14.1845,109889.0
2020-03-06 09:50:00,14.28,14.3,14.18,14.28,91161.0,14.1845,14.2043,14.0851,14.1845,91161.0
2020-03-06 09:55:00,14.28,14.29,14.18,14.26,145747.0,14.1845,14.1944,14.0851,14.1646,145747.0
2020-03-06 10:00:00,14.26,14.39,14.25,14.39,137825.0,14.1646,14.2937,14.1547,14.2937,137825.0
2020-03-06 10:05:00,14.39,14.46,14.36,14.37,70030.0,14.2937,14.3633,14.2639,14.2739,70030.0
2020-03-06 10:10:00,14.38,14.52,14.37,14.51,94002.0,14.2838,14.4229,14.2739,14.4129,94002.0
2020-03-06 10:15:00,14.51,14.56,14.46,14.46,66859.0,14.4129,14.4626,14.3633,14.3633,66859.0
2020-03-06 10:20:00,14.46,14.5,14.43,14.47,49799.0,14.3633,14.403,14.3335,14.3732,49799.0
2020-03-06 10:25:00,14.47,14.58,14.46,14.56,57723.0,14.3732,14.4825,14.3633,14.4626,57723.0
2020-03-06 10:30:00,14.56,14.57,14.54,14.56,30101.0,14.4626,14.4725,14.4427,14.4626,30101.0
2020-03-06 10:35:00,14.55,14.65,14.53,14.64,68813.0,14.4527,14.552,14.4328,14.5421,68813.0
2020-03-06 10:40:00,14.64,14.68,14.6,14.63,63946.0,14.5421,14.5818,14.5023,14.5321,63946.0
2020-03-06 10:45:00,14.63,14.71,14.58,14.7,188212.0,14.5321,14.6116,14.4825,14.6017,188212.0
2020-03-06 10:50:00,14.71,14.72,14.65,14.69,95645.0,14.6116,14.6215,14.552,14.5917,95645.0
2020-03-06 10:55:00,14.68,14.7,14.58,14.64,104884.0,14.5818,14.6017,14.4825,14.5421,104884.0
2020-03-06 11:00:00,14.64,14.66,14.55,14.57,35123.0,14.5421,14.5619,14.4527,14.4725,35123.0
2020-03-06 11:05:00,14.58,14.61,14.53,14.53,22763.0,14.4825,14.5123,14.4328,14.4328,22763.0
2020-03-06 11:10:00,14.51,14.59,14.5,14.54,25511.0,14.4129,14.4924,14.403,14.4427,25511.0
2020-03-06 11:15:00,14.55,14.61,14.47,14.47,36183.0,14.4527,14.5123,14.3732,14.3732,36183.0
2020-03-06 11:20:00,14.47,14.5,14.47,14.48,12025.0,14.3732,14.403,14.3732,14.3831,12025.0
2020-03-06 11:25:00,14.48,14.49,14.39,14.41,63409.0,14.3831,14.3931,14.2937,14.3136,63409.0
2020-03-06 11:30:00,14.4,14.43,14.38,14.42,49059.0,14.3037,14.3335,14.2838,14.3235,49059.0
2020-03-06 11:35:00,14.4,14.42,14.38,14.4,43977.0,14.3037,14.3235,14.2838,14.3037,43977.0
2020-03-06 11:40:00,14.4,14.41,14.35,14.35,19846.0,14.3037,14.3136,14.254,14.254,19846.0
2020-03-06 11:45:00,14.36,14.37,14.3,14.32,60580.0,14.2639,14.2739,14.2043,14.2242,60580.0
2020-03-06 11:50:00,14.32,14.48,14.31,14.46,83358.0,14.2242,14.3831,14.2143,14.3633,83358.0
2020-03-06 11:55:00,14.45,14.53,14.39,14.42,196113.0,14.3533,14.4328,14.2937,14.3235,196113.0
2020-03-06 12:00:00,14.43,14.47,14.38,14.39,55939.0,14.3335,14.3732,14.2838,14.2937,55939.0
2020-03-06 12:05:00,14.39,14.45,14.37,14.42,33140.0,14.2937,14.3533,14.2739,14.3235,33140.0
2020-03-06 12:10:00,14.41,14.43,14.37,14.42,31444.0,14.3136,14.3335,14.2739,14.3235,31444.0
2020-03-06 12:15:00,14.42,14.46,14.33,14.34,48213.0,14.3235,14.3633,14.2341,14.2441,48213.0
2020-03-06 12:20:00,14.34,14.38,14.31,14.34,45876.0,14.2441,14.2838,14.2143,14.2441,45876.0
2020-03-06 12:25:00,14.34,14.37,14.32,14.33,26897.0,14.2441,14.2739,14.2242,14.2341,26897.0
2020-03-06 12:30:00,14.32,14.38,14.3,14.38,32688.0,14.2242,14.2838,14.2043,14.2838,32688.0
2020-03-06 12:35:00,14.36,14.42,14.35,14.36,33545.0,14.2639,14.3235,14.254,14.2639,33545.0
2020-03-06 12:40:00,14.36,14.38,14.32,14.38,29237.0,14.2639,14.2838,14.2242,14.2838,29237.0
2020-03-06 12:45:00,14.38,14.4,14.33,14.34,47939.0,14.2838,14.3037,14.2341,14.2441,47939.0
2020-03-06 12:50:00,14.34,14.35,14.31,14.34,26573.0,14.2441,14.254,14.2143,14.2441,26573.0
2020-03-06 12:55:00,14.34,14.38,14.3,14.37,40020.0,14.2441,14.2838,14.2043,14.2739,40020.0
2020-03-06 13:00:00,14.37,14.44,14.36,14.42,86813.0,14.2739,14.3434,14.2639,14.3235,86813.0
2020-03-06 13:05:00,14.42,14.5,14.42,14.49,119289.0,14.3235,14.403,14.3235,14.3931,119289.0
2020-03-06 13:10:00,14.5,14.54,14.4,14.44,127369.0,14.403,14.4427,14.3037,14.3434,127369.0
2020-03-06 13:15:00,14.44,14.5,14.44,14.48,37373.0,14.3434,14.403,14.3434,14.3831,37373.0
2020-03-06 13:20:00,14.48,14.54,14.48,14.53,119137.0,14.3831,14.4427,14.3831,14.4328,119137.0
2020-03-06 13:25:00,14.52,14.53,14.48,14.5,33884.0,14.4229,14.4328,14.3831,14.403,33884.0
2020-03-06 13:30:00,14.51,14.53,14.47,14.49,27718.0,14.4129,14.4328,14.3732,14.3931,27718.0
2020-03-06 13:35:00,14.5,14.53,14.49,14.52,91357.0,14.403,14.4328,14.3931,14.4229,91357.0
2020-03-06 13:40:00,14.53,14.54,14.43,14.48,100249.0,14.4328,14.4427,14.3335,14.3831,100249.0
2020-03-06 13:45:00,14.48,14.48,14.4,14.41,50506.0,14.3831,14.3831,14.3037,14.3136,50506.0
2020-03-06 13:50:00,14.4,14.42,14.37,14.38,60594.0,14.3037,14.3235,14.2739,14.2838,60594.0
2020-03-06 13:55:00,14.39,14.4,14.33,14.36,66569.0,14.2937,14.3037,14.2341,14.2639,66569.0
2020-03-06 14:00:00,14.36,14.36,14.25,14.29,106047.0,14.2639,14.2639,14.1547,14.1944,106047.0
2020-03-06 14:05:00,14.29,14.32,14.24,14.25,83241.0,14.1944,14.2242,14.1447,14.1547,83241.0
2020-03-06 14:10:00,14.25,14.29,14.24,14.26,25755.0,14.1547,14.1944,14.1447,14.1646,25755.0
2020-03-06 14:15:00,14.25,14.33,14.25,14.3,31133.0,14.1547,14.2341,14.1547,14.2043,31133.0
2020-03-06 14:20:00,14.31,14.37,14.3,14.36,47760.0,14.2143,14.2739,14.2043,14.2639,47760.0
2020-03-06 14:25:00,14.35,14.39,14.34,14.35,41005.0,14.254,14.2937,14.2441,14.254,41005.0
2020-03-06 14:30:00,14.35,14.39,14.34,14.38,37832.0,14.254,14.2937,14.2441,14.2838,37832.0
2020-03-06 14:35:00,14.37,14.42,14.37,14.41,93214.0,14.2739,14.3235,14.2739,14.3136,93214.0
2020-03-06 14:40:00,14.4,14.45,14.38,14.42,118210.0,14.3037,14.3533,14.2838,14.3235,118210.0
2020-03-06 14:45:00,14.42,14.47,14.42,14.45,127098.0,14.3235,14.3732,14.3235,14.3533,127098.0
2020-03-06 14:50:00,14.45,14.49,14.43,14.49,115163.0,14.3533,14.3931,14.3335,14.3931,115163.0
2020-03-06 14:55:00,14.5,14.5,14.38,14.38,47831.0,14.403,14.403,14.2838,14.2838,47831.0
2020-03-06 15:00:00,14.38,14.41,14.34,14.36,75954.0,14.2838,14.3136,14.2441,14.2639,75954.0
2020-03-06 15:05:00,14.36,14.36,14.28,14.31,53188.0,14.2639,14.2639,14.1845,14.2143,53188.0
2020-03-06 15:10:00,14.3,14.38,14.28,14.33,75345.0,14.2043,14.2838,14.1845,14.2341,75345.0
2020-03-06 15:15:00,14.33,14.42,14.32,14.4,180920.0,14.2341,14.3235,14.2242,14.3037,180920.0
2020-03-06 15:20:00,14.4,14.4,14.32,14.39,102844.0,14.3037,14.3037,14.2242,14.2937,102844.0
2020-03-06 15:25:00,14.38,14.41,14.33,14.36,52379.0,14.2838,14.3136,14.2341,14.2639,52379.0
2020-03-06 15:30:00,14.35,14.41,14.34,14.35,200914.0,14.254,14.3136,14.2441,14.254,200914.0
2020-03-06 15:35:00,14.34,14.37,14.31,14.33,130242.0,14.2441,14.2739,14.2143,14.2341,130242.0
2020-03-06 15:40:00,14.33,14.38,14.31,14.38,137902.0,14.2341,14.2838,14.2143,14.2838,137902.0
2020-03-06 15:45:00,14.39,14.4,14.3,14.34,151148.0,14.2937,14.3037,14.2043,14.2441,151148.0
2020-03-06 15:50:00,14.35,14.38,14.28,14.33,298445.0,14.254,14.2838,14.1845,14.2341,298445.0
2020-03-06 15:55:00,14.32,14.36,14.26,14.29,343570.0,14.2242,14.2639,14.1646,14.1944,343570.0
2020-03-09 09:30:00,12.81,13.11,12.53,12.59,597424.0,12.7243,13.0223,12.4462,12.5058,597424.0
2020-03-09 09:35:00,12.59,12.59,12.59,12.59,0.0,12.5058,12.5058,12.5058,12.5058,0.0
2020-03-09 09:40:00,12.59,12.59,12.59,12.59,0.0,12.5058,12.5058,12.5058,12.5058,0.0
2020-03-09 09:45:00,12.13,12.52,12.13,12.31,121618.0,12.0488,12.4362,12.0488,12.2276,121618.0
2020-03-09 09:50:00,12.3,12.31,11.51,11.68,644081.0,12.2177,12.2276,11.433,11.6019,644081.0
2020-03-09 09:55:00,11.68,12.49,11.67,12.41,352503.0,11.6019,12.4064,11.5919,12.327,352503.0
2020-03-09 10:00:00,12.4,12.55,12.27,12.54,635350.0,12.317,12.466,12.1879,12.4561,635350.0
2020-03-09 10:05:00,12.54,13.04,12.52,13.01,391262.0,12.4561,12.9528,12.4362,12.923,391262.0
2020-03-09 10:10:00,13.01,13.02,12.9,12.97,339026.0,12.923,12.9329,12.8137,12.8832,339026.0
2020-03-09 10:15:00,12.97,13.08,12.97,13.08,204469.0,12.8832,12.9925,12.8832,12.9925,204469.0
2020-03-09 10:20:00,13.08,13.09,13.0,13.01,111835.0,12.9925,13.0024,12.913,12.923,111835.0
2020-03-09 10:25:00,13.01,13.02,12.9,12.91,244848.0,12.923,12.9329,12.8137,12.8236,244848.0
2020-03-09 10:30:00,12.91,12.91,12.74,12.81,168697.0,12.8236,12.8236,12.6548,12.7243,168697.0
2020-03-09 10:35:00,12.83,12.87,12.62,12.64,139429.0,12.7442,12.7839,12.5356,12.5554,139429.0
2020-03-09 10:40:00,12.64,12.71,12.62,12.67,125204.0,12.5554,12.625,12.5356,12.5852,125204.0
2020-03-09 10:45:00,12.67,12.75,12.65,12.71,80163.0,12.5852,12.6647,12.5654,12.625,80163.0
2020-03-09 10:50:00,12.71,12.71,12.59,12.65,93161.0,12.625,12.625,12.5058,12.5654,93161.0
2020-03-09 10:55:00,12.66,12.76,12.65,12.71,179464.0,12.5753,12.6746,12.5654,12.625,179464.0
2020-03-09 11:00:00,12.7,12.74,12.69,12.73,92907.0,12.615,12.6548,12.6051,12.6448,92907.0
2020-03-09 11:05:00,12.73,12.78,12.69,12.7,66149.0,12.6448,12.6945,12.6051,12.615,66149.0
2020-03-09 11:10:00,12.7,12.76,12.69,12.74,97810.0,12.615,12.6746,12.6051,12.6548,97810.0
2020-03-09 11:15:00,12.73,12.9,12.73,12.86,121133.0,12.6448,12.8137,12.6448,12.774,121133.0
2020-03-09 11:20:00,12.86,13.05,12.85,13.03,276884.0,12.774,12.9627,12.764,12.9428,276884.0
2020-03-09 11:25:00,13.01,13.03,12.89,12.93,178224.0,12.923,12.9428,12.8038,12.8435,178224.0
2020-03-09 11:30:00,12.93,12.95,12.89,12.93,69511.0,12.8435,12.8634,12.8038,12.8435,69511.0
2020-03-09 11:35:00,12.93,12.98,12.92,12.98,69641.0,12.8435,12.8932,12.8336,12.8932,69641.0
2020-03-09 11:40:00,12.98,13.03,12.97,13.03,144831.0,12.8932,12.9428,12.8832,12.9428,144831.0
2020-03-09 11:45:00,13.02,13.06,12.99,13.06,72253.0,12.9329,12.9726,12.9031,12.9726,72253.0
2020-03-09 11:50:00,13.06,13.18,13.05,13.16,188401.0,12.9726,13.0918,12.9627,13.072,188401.0
2020-03-09 11:55:00,13.17,13.22,13.11,13.17,114534.0,13.0819,13.1316,13.0223,13.0819,114534.0
2020-03-09 12:00:00,13.17,13.22,13.14,13.17,66582.0,13.0819,13.1316,13.0521,13.0819,66582.0
2020-03-09 12:05:00,13.17,13.22,13.15,13.2,154197.0,13.0819,13.1316,13.062,13.1117,154197.0
2020-03-09 12:10:00,13.21,13.24,13.19,13.2,73375.0,13.1216,13.1514,13.1018,13.1117,73375.0
2020-03-09 12:15:00,13.2,13.24,13.19,13.23,53147.0,13.1117,13.1514,13.1018,13.1415,53147.0
2020-03-09 12:20:00,13.24,13.28,13.2,13.2,87414.0,13.1514,13.1912,13.1117,13.1117,87414.0
2020-03-09 12:25:00,13.21,13.22,13.19,13.2,46801.0,13.1216,13.1316,13.1018,13.1117,46801.0
2020-03-09 12:30:00,13.2,13.24,13.19,13.21,49572.0,13.1117,13.1514,13.1018,13.1216,49572.0
2020-03-09 12:35:00,13.21,13.23,13.2,13.21,163424.0,13.1216,13.1415,13.1117,13.1216,163424.0
2020-03-09 12:40:00,13.21,13.22,13.19,13.19,158323.0,13.1216,13.1316,13.1018,13.1018,158323.0
2020-03-09 12:45:00,13.2,13.22,13.19,13.19,57295.0,13.1117,13.1316,13.1018,13.1018,57295.0
2020-03-09 12:50:00,13.2,13.28,13.19,13.24,51693.0,13.1117,13.1912,13.1018,13.1514,51693.0
2020-03-09 12:55:00,13.25,13.25,13.24,13.24,18142.0,13.1614,13.1614,13.1514,13.1514,18142.0
2020-03-09 13:00:00,13.25,13.29,13.22,13.28,53942.0,13.1614,13.2011,13.1316,13.1912,53942.0
2020-03-09 13:05:00,13.28,13.28,13.26,13.27,40829.0,13.1912,13.1912,13.1713,13.1812,40829.0
2020-03-09 13:10:00,13.26,13.28,13.26,13.28,30344.0,13.1713,13.1912,13.1713,13.1912,30344.0
2020-03-09 13:15:00,13.27,13.28,13.26,13.27,21582.0,13.1812,13.1912,13.1713,13.1812,21582.0
2020-03-09 13:20:00,13.26,13.27,13.2,13.21,54801.0,13.1713,13.1812,13.1117,13.1216,54801.0
2020-03-09 13:25:00,13.21,13.21,13.2,13.21,32610.0,13.1216,13.1216,13.1117,13.1216,32610.0
2020-03-09 13:30:00,13.2,13.2,13.16,13.16,78462.0,13.1117,13.1117,13.072,13.072,78462.0
2020-03-09 13:35:00,13.17,13.17,13.14,13.14,47008.0,13.0819,13.0819,13.0521,13.0521,47008.0
2020-03-09 13:40:00,13.14,13.14,12.92,12.95,222539.0,13.0521,13.0521,12.8336,12.8634,222539.0
2020-03-09 13:45:00,12.96,13.02,12.95,13.0,101737.0,12.8733,12.9329,12.8634,12.913,101737.0
2020-03-09 13:50:00,12.99,12.99,12.86,12.88,82431.0,12.9031,12.9031,12.774,12.7938,82431.0
2020-03-09 13:55:00,12.87,12.92,12.85,12.85,63821.0,12.7839,12.8336,12.764,12.764,63821.0
2020-03-09 14:00:00,12.85,12.85,12.71,12.71,86278.0,12.764,12.764,12.625,12.625,86278.0
2020-03-09 14:05:00,12.72,12.73,12.63,12.64,98090.0,12.6349,12.6448,12.5455,12.5554,98090.0
2020-03-09 14:10:00,12.65,12.68,12.61,12.67,64418.0,12.5654,12.5952,12.5256,12.5852,64418.0
2020-03-09 14:15:00,12.68,12.83,12.67,12.83,116059.0,12.5952,12.7442,12.5852,12.7442,116059.0
2020-03-09 14:20:00,12.83,12.92,12.73,12.74,283716.0,12.7442,12.8336,12.6448,12.6548,283716.0
2020-03-09 14:25:00,12.73,12.81,12.66,12.72,110891.0,12.6448,12.7243,12.5753,12.6349,110891.0
2020-03-09 14:30:00,12.72,12.73,12.66,12.7,71658.0,12.6349,12.6448,12.5753,12.615,71658.0
2020-03-09 14:35:00,12.7,12.84,12.69,12.83,85839.0,12.615,12.7541,12.6051,12.7442,85839.0
2020-03-09 14:40:00,12.82,12.83,12.68,12.69,152500.0,12.7342,12.7442,12.5952,12.6051,152500.0
2020-03-09 14:45:00,12.69,12.74,12.64,12.74,93093.0,12.6051,12.6548,12.5554,12.6548,93093.0
2020-03-09 14:50:00,12.74,12.83,12.73,12.83,77798.0,12.6548,12.7442,12.6448,12.7442,77798.0
2020-03-09 14:55:00,12.83,12.91,12.81,12.9,53359.0,12.7442,12.8236,12.7243,12.8137,53359.0
2020-03-09 15:00:00,12.9,12.92,12.84,12.89,126661.0,12.8137,12.8336,12.7541,12.8038,126661.0
2020-03-09 15:05:00,12.9,12.91,12.88,12.91,36432.0,12.8137,12.8236,12.7938,12.8236,36432.0
2020-03-09 15:10:00,12.9,12.91,12.76,12.81,128268.0,12.8137,12.8236,12.6746,12.7243,128268.0
2020-03-09 15:15:00,12.81,12.83,12.75,12.79,86280.0,12.7243,12.7442,12.6647,12.7044,86280.0
2020-03-09 15:20:00,12.79,12.81,12.75,12.75,64024.0,12.7044,12.7243,12.6647,12.6647,64024.0
2020-03-09 15:25:00,12.75,12.82,12.75,12.79,111757.0,12.6647,12.7342,12.6647,12.7044,111757.0
2020-03-09 15:30:00,12.79,12.8,12.67,12.69,136818.0,12.7044,12.7144,12.5852,12.6051,136818.0
2020-03-09 15:35:00,12.67,12.71,12.64,12.7,208595.0,12.5852,12.625,12.5554,12.615,208595.0
2020-03-09 15:40:00,12.69,12.73,12.69,12.71,116058.0,12.6051,12.6448,12.6051,12.625,116058.0
2020-03-09 15:45:00,12.71,12.72,12.63,12.69,220381.0,12.625,12.6349,12.5455,12.6051,220381.0
2020-03-09 15:50:00,12.69,12.69,12.46,12.53,434604.0,12.6051,12.6051,12.3766,12.4462,434604.0
2020-03-09 15:55:00,12.54,12.69,12.53,12.58,512500.0,12.4561,12.6051,12.4462,12.4958,512500.0
2020-03-10 09:30:00,13.19,13.31,13.17,13.2,209351.0,13.1018,13.221,13.0819,13.1117,209351.0
2020-03-10 09:35:00,13.19,13.21,13.01,13.08,133141.0,13.1018,13.1216,12.923,12.9925,133141.0
2020-03-10 09:40:00,13.07,13.09,12.95,13.01,82397.0,12.9826,13.0024,12.8634,12.923,82397.0
2020-03-10 09:45:00,13.0,13.0,12.8,12.81,45924.0,12.913,12.913,12.7144,12.7243,45924.0
2020-03-10 09:50:00,12.83,12.86,12.82,12.84,63344.0,12.7442,12.774,12.7342,12.7541,63344.0
2020-03-10 09:55:00,12.85,13.0,12.83,13.0,87625.0,12.764,12.913,12.7442,12.913,87625.0
2020-03-10 10:00:00,12.99,13.09,12.96,13.09,89410.0,12.9031,13.0024,12.8733,13.0024,89410.0
2020-03-10 10:05:00,13.09,13.2,13.08,13.12,173167.0,13.0024,13.1117,12.9925,13.0322,173167.0
2020-03-10 10:10:00,13.13,13.17,13.11,13.17,36060.0,13.0422,13.0819,13.0223,13.0819,36060.0
2020-03-10 10:15:00,13.18,13.2,13.15,13.17,67988.0,13.0918,13.1117,13.062,13.0819,67988.0
2020-03-10 10:20:00,13.17,13.2,13.15,13.2,34426.0,13.0819,13.1117,13.062,13.1117,34426.0
2020-03-10 10:25:00,13.2,13.2,13.1,13.13,72211.0,13.1117,13.1117,13.0124,13.0422,72211.0
2020-03-10 10:30:00,13.13,13.14,13.07,13.11,33160.0,13.0422,13.0521,12.9826,13.0223,33160.0
2020-03-10 10:35:00,13.1,13.14,13.09,13.14,22264.0,13.0124,13.0521,13.0024,13.0521,22264.0
2020-03-10 10:40:00,13.14,13.15,13.11,13.11,31479.0,13.0521,13.062,13.0223,13.0223,31479.0
2020-03-10 10:45:00,13.1,13.11,13.06,13.07,16605.0,13.0124,13.0223,12.9726,12.9826,16605.0
2020-03-10 10:50:00,13.07,13.07,12.92,12.93,79076.0,12.9826,12.9826,12.8336,12.8435,79076.0
2020-03-10 10:55:00,12.93,12.93,12.86,12.87,62407.0,12.8435,12.8435,12.774,12.7839,62407.0
2020-03-10 11:00:00,12.86,12.87,12.75,12.77,89392.0,12.774,12.7839,12.6647,12.6846,89392.0
2020-03-10 11:05:00,12.76,12.82,12.76,12.82,33153.0,12.6746,12.7342,12.6746,12.7342,33153.0
2020-03-10 11:10:00,12.82,12.86,12.78,12.85,80512.0,12.7342,12.774,12.6945,12.764,80512.0
2020-03-10 11:15:00,12.85,12.87,12.8,12.84,37973.0,12.764,12.7839,12.7144,12.7541,37973.0
2020-03-10 11:20:00,12.84,12.87,12.79,12.81,83851.0,12.7541,12.7839,12.7044,12.7243,83851.0
2020-03-10 11:25:00,12.81,12.9,12.8,12.87,120190.0,12.7243,12.8137,12.7144,12.7839,120190.0
2020-03-10 11:30:00,12.88,12.99,12.82,12.93,143919.0,12.7938,12.9031,12.7342,12.8435,143919.0
2020-03-10 11:35:00,12.94,13.03,12.92,13.0,126078.0,12.8534,12.9428,12.8336,12.913,126078.0
2020-03-10 11:40:00,13.01,13.06,12.95,13.04,54542.0,12.923,12.9726,12.8634,12.9528,54542.0
2020-03-10 11:45:00,13.05,13.11,13.02,13.11,43618.0,12.9627,13.0223,12.9329,13.0223,43618.0
2020-03-10 11:50:00,13.12,13.15,13.07,13.13,115625.0,13.0322,13.062,12.9826,13.0422,115625.0
2020-03-10 11:55:00,13.13,13.15,13.08,13.12,41897.0,13.0422,13.062,12.9925,13.0322,41897.0
2020-03-10 12:00:00,13.11,13.15,13.08,13.09,48249.0,13.0223,13.062,12.9925,13.0024,48249.0
2020-03-10 12:05:00,13.08,13.13,13.08,13.12,51825.0,12.9925,13.0422,12.9925,13.0322,51825.0
2020-03-10 12:10:00,13.11,13.3,13.11,13.3,115770.0,13.0223,13.211,13.0223,13.211,115770.0
2020-03-10 12:15:00,13.29,13.35,13.27,13.35,68637.0,13.2011,13.2607,13.1812,13.2607,68637.0
2020-03-10 12:20:00,13.33,13.34,13.29,13.32,32513.0,13.2408,13.2508,13.2011,13.2309,32513.0
2020-03-10 12:25:00,13.33,13.52,13.33,13.51,167300.0,13.2408,13.4295,13.2408,13.4196,167300.0
2020-03-10 12:30:00,13.5,13.63,13.46,13.56,160376.0,13.4097,13.5388,13.3699,13.4693,160376.0
2020-03-10 12:35:00,13.6,13.84,13.59,13.82,168492.0,13.509,13.7474,13.4991,13.7275,168492.0
2020-03-10 12:40:00,13.84,13.84,13.61,13.67,113637.0,13.7474,13.7474,13.5189,13.5785,113637.0
2020-03-10 12:45:00,13.67,13.68,13.57,13.6,50041.0,13.5785,13.5885,13.4792,13.509,50041.0
2020-03-10 12:50:00,13.61,13.61,13.56,13.61,36764.0,13.5189,13.5189,13.4693,13.5189,36764.0
2020-03-10 12:55:00,13.6,13.65,13.6,13.63,51874.0,13.509,13.5587,13.509,13.5388,51874.0
2020-03-10 13:00:00,13.63,13.64,13.53,13.54,71935.0,13.5388,13.5487,13.4395,13.4494,71935.0
2020-03-10 13:05:00,13.53,13.55,13.45,13.49,74850.0,13.4395,13.4593,13.36,13.3997,74850.0
2020-03-10 13:10:00,13.49,13.58,13.42,13.49,150525.0,13.3997,13.4891,13.3302,13.3997,150525.0
2020-03-10 13:15:00,13.49,13.55,13.45,13.48,69492.0,13.3997,13.4593,13.36,13.3898,69492.0
2020-03-10 13:20:00,13.48,13.51,13.47,13.48,34214.0,13.3898,13.4196,13.3799,13.3898,34214.0
2020-03-10 13:25:00,13.47,13.48,13.38,13.41,39566.0,13.3799,13.3898,13.2905,13.3203,39566.0
2020-03-10 13:30:00,13.42,13.43,13.32,13.34,28899.0,13.3302,13.3402,13.2309,13.2508,28899.0
2020-03-10 13:35:00,13.33,13.33,13.15,13.16,51539.0,13.2408,13.2408,13.062,13.072,51539.0
2020-03-10 13:40:00,13.18,13.21,13.09,13.11,112252.0,13.0918,13.1216,13.0024,13.0223,112252.0
2020-03-10 13:45:00,13.12,13.12,13.09,13.1,58048.0,13.0322,13.0322,13.0024,13.0124,58048.0
2020-03-10 13:50:00,13.1,13.25,13.09,13.12,161241.0,13.0124,13.1614,13.0024,13.0322,161241.0
2020-03-10 13:55:00,13.13,13.13,13.05,13.08,34337.0,13.0422,13.0422,12.9627,12.9925,34337.0
2020-03-10 14:00:00,13.07,13.14,13.03,13.14,27153.0,12.9826,13.0521,12.9428,13.0521,27153.0
2020-03-10 14:05:00,13.15,13.21,13.1,13.2,32495.0,13.062,13.1216,13.0124,13.1117,32495.0
2020-03-10 14:10:00,13.21,13.28,13.19,13.23,31517.0,13.1216,13.1912,13.1018,13.1415,31517.0
2020-03-10 14:15:00,13.24,13.28,13.21,13.24,40418.0,13.1514,13.1912,13.1216,13.1514,40418.0
2020-03-10 14:20:00,13.25,13.27,13.19,13.19,32508.0,13.1614,13.1812,13.1018,13.1018,32508.0
2020-03-10 14:25:00,13.2,13.48,13.19,13.47,132574.0,13.1117,13.3898,13.1018,13.3799,132574.0
2020-03-10 14:30:00,13.49,13.5,13.44,13.47,78166.0,13.3997,13.4097,13.3501,13.3799,78166.0
2020-03-10 14:35:00,13.47,13.5,13.37,13.38,119681.0,13.3799,13.4097,13.2806,13.2905,119681.0
2020-03-10 14:40:00,13.38,13.41,13.35,13.38,63600.0,13.2905,13.3203,13.2607,13.2905,63600.0
2020-03-10 14:45:00,13.39,13.54,13.39,13.54,54340.0,13.3004,13.4494,13.3004,13.4494,54340.0
2020-03-10 14:50:00,13.54,13.55,13.49,13.52,67022.0,13.4494,13.4593,13.3997,13.4295,67022.0
2020-03-10 14:55:00,13.52,13.57,13.49,13.56,153062.0,13.4295,13.4792,13.3997,13.4693,153062.0
2020-03-10 15:00:00,13.56,13.7,13.56,13.66,94885.0,13.4693,13.6083,13.4693,13.5686,94885.0
2020-03-10 15:05:00,13.67,13.71,13.64,13.7,67401.0,13.5785,13.6183,13.5487,13.6083,67401.0
2020-03-10 15:10:00,13.7,13.71,13.69,13.69,62217.0,13.6083,13.6183,13.5984,13.5984,62217.0
2020-03-10 15:15:00,13.7,13.71,13.69,13.7,356921.0,13.6083,13.6183,13.5984,13.6083,356921.0
2020-03-10 15:20:00,13.69,13.8,13.69,13.79,218027.0,13.5984,13.7077,13.5984,13.6977,218027.0
2020-03-10 15:25:00,13.79,13.8,13.79,13.79,108181.0,13.6977,13.7077,13.6977,13.6977,108181.0
2020-03-10 15:30:00,13.79,13.8,13.76,13.79,278586.0,13.6977,13.7077,13.6679,13.6977,278586.0
2020-03-10 15:35:00,13.79,13.8,13.79,13.8,108266.0,13.6977,13.7077,13.6977,13.7077,108266.0
2020-03-10 15:40:00,13.8,13.8,13.79,13.79,172436.0,13.7077,13.7077,13.6977,13.6977,172436.0
2020-03-10 15:45:00,13.79,13.8,13.79,13.79,139056.0,13.6977,13.7077,13.6977,13.6977,139056.0
2020-03-10 15:50:00,13.8,13.85,13.79,13.85,253153.0,13.7077,13.7573,13.6977,13.7573,253153.0
2020-03-10 15:55:00,13.84,13.9,13.83,13.9,630899.0,13.7474,13.807,13.7375,13.807,630899.0
2020-03-11 09:30:00,13.53,13.63,13.4,13.62,234702.0,13.4395,13.5388,13.3104,13.5289,234702.0
2020-03-11 09:35:00,13.63,13.66,13.27,13.29,188488.0,13.5388,13.5686,13.1812,13.2011,188488.0
2020-03-11 09:40:00,13.27,13.53,13.2,13.44,107510.0,13.1812,13.4395,13.1117,13.3501,107510.0
2020-03-11 09:45:00,13.43,13.53,13.4,13.41,70163.0,13.3402,13.4395,13.3104,13.3203,70163.0
2020-03-11 09:50:00,13.4,13.43,13.34,13.39,42502.0,13.3104,13.3402,13.2508,13.3004,42502.0
2020-03-11 09:55:00,13.37,13.5,13.36,13.48,57882.0,13.2806,13.4097,13.2706,13.3898,57882.0
2020-03-11 10:00:00,13.46,13.47,13.28,13.33,59847.0,13.3699,13.3799,13.1912,13.2408,59847.0
2020-03-11 10:05:00,13.33,13.41,13.29,13.39,45536.0,13.2408,13.3203,13.2011,13.3004,45536.0
2020-03-11 10:10:00,13.41,13.41,13.23,13.25,199061.0,13.3203,13.3203,13.1415,13.1614,199061.0
2020-03-11 10:15:00,13.24,13.33,13.21,13.31,50201.0,13.1514,13.2408,13.1216,13.221,50201.0
2020-03-11 10:20:00,13.3,13.31,13.21,13.25,75797.0,13.211,13.221,13.1216,13.1614,75797.0
2020-03-11 10:25:00,13.25,13.27,13.17,13.18,60632.0,13.1614,13.1812,13.0819,13.0918,60632.0
2020-03-11 10:30:00,13.18,13.18,13.05,13.07,141049.0,13.0918,13.0918,12.9627,12.9826,141049.0
2020-03-11 10:35:00,13.06,13.1,13.0,13.08,84182.0,12.9726,13.0124,12.913,12.9925,84182.0
2020-03-11 10:40:00,13.08,13.22,13.06,13.13,99024.0,12.9925,13.1316,12.9726,13.0422,99024.0
2020-03-11 10:45:00,13.13,13.28,13.13,13.23,47880.0,13.0422,13.1912,13.0422,13.1415,47880.0
2020-03-11 10:50:00,13.23,13.24,13.17,13.19,40811.0,13.1415,13.1514,13.0819,13.1018,40811.0
2020-03-11 10:55:00,13.19,13.21,13.17,13.2,93165.0,13.1018,13.1216,13.0819,13.1117,93165.0
2020-03-11 11:00:00,13.2,13.39,13.18,13.3,105141.0,13.1117,13.3004,13.0918,13.211,105141.0
2020-03-11 11:05:00,13.3,13.31,13.24,13.26,92095.0,13.211,13.221,13.1514,13.1713,92095.0
2020-03-11 11:10:00,13.25,13.35,13.23,13.29,218329.0,13.1614,13.2607,13.1415,13.2011,218329.0
2020-03-11 11:15:00,13.29,13.29,13.13,13.14,96612.0,13.2011,13.2011,13.0422,13.0521,96612.0
2020-03-11 11:20:00,13.14,13.17,13.02,13.03,179750.0,13.0521,13.0819,12.9329,12.9428,179750.0
2020-03-11 11:25:00,13.02,13.05,12.96,13.01,324176.0,12.9329,12.9627,12.8733,12.923,324176.0
2020-03-11 11:30:00,13.01,13.09,12.98,13.04,127678.0,12.923,13.0024,12.8932,12.9528,127678.0
2020-03-11 11:35:00,13.04,13.05,12.95,12.96,92398.0,12.9528,12.9627,12.8634,12.8733,92398.0
2020-03-11 11:40:00,12.96,12.99,12.85,12.99,166753.0,12.8733,12.9031,12.764,12.9031,166753.0
2020-03-11 11:45:00,12.99,13.02,12.95,13.01,135585.0,12.9031,12.9329,12.8634,12.923,135585.0
2020-03-11 11:50:00,13.0,13.03,12.98,13.01,92982.0,12.913,12.9428,12.8932,12.923,92982.0
2020-03-11 11:55:00,13.01,13.13,12.98,13.11,115947.0,12.923,13.0422,12.8932,13.0223,115947.0
2020-03-11 12:00:00,13.11,13.2,13.1,13.2,59195.0,13.0223,13.1117,13.0124,13.1117,59195.0
2020-03-11 12:05:00,13.2,13.27,13.03,13.04,403319.0,13.1117,13.1812,12.9428,12.9528,403319.0
2020-03-11 12:10:00,13.04,13.07,12.97,13.04,107253.0,12.9528,12.9826,12.8832,12.9528,107253.0
2020-03-11 12:15:00,13.04,13.1,13.01,13.09,51398.0,12.9528,13.0124,12.923,13.0024,51398.0
2020-03-11 12:20:00,13.08,13.08,13.0,13.0,59935.0,12.9925,12.9925,12.913,12.913,59935.0
2020-03-11 12:25:00,13.01,13.01,12.94,12.95,70583.0,12.923,12.923,12.8534,12.8634,70583.0
2020-03-11 12:30:00,12.94,12.98,12.93,12.94,31217.0,12.8534,12.8932,12.8435,12.8534,31217.0
2020-03-11 12:35:00,12.94,12.94,12.88,12.92,108079.0,12.8534,12.8534,12.7938,12.8336,108079.0
2020-03-11 12:40:00,12.92,12.95,12.86,12.89,67356.0,12.8336,12.8634,12.774,12.8038,67356.0
2020-03-11 12:45:00,12.88,12.92,12.84,12.89,195669.0,12.7938,12.8336,12.7541,12.8038,195669.0
2020-03-11 12:50:00,12.89,12.95,12.87,12.92,69225.0,12.8038,12.8634,12.7839,12.8336,69225.0
2020-03-11 12:55:00,12.92,12.98,12.9,12.98,121558.0,12.8336,12.8932,12.8137,12.8932,121558.0
2020-03-11 13:00:00,12.97,12.97,12.85,12.89,73249.0,12.8832,12.8832,12.764,12.8038,73249.0
2020-03-11 13:05:00,12.89,12.95,12.72,12.73,250190.0,12.8038,12.8634,12.6349,12.6448,250190.0
2020-03-11 13:10:00,12.74,12.77,12.71,12.77,82720.0,12.6548,12.6846,12.625,12.6846,82720.0
2020-03-11 13:15:00,12.77,12.82,12.76,12.82,81604.0,12.6846,12.7342,12.6746,12.7342,81604.0
2020-03-11 13:20:00,12.81,12.82,12.78,12.79,57072.0,12.7243,12.7342,12.6945,12.7044,57072.0
2020-03-11 13:25:00,12.79,12.83,12.74,12.79,103581.0,12.7044,12.7442,12.6548,12.7044,103581.0
2020-03-11 13:30:00,12.79,12.82,12.72,12.73,76443.0,12.7044,12.7342,12.6349,12.6448,76443.0
2020-03-11 13:35:00,12.73,12.75,12.67,12.7,97307.0,12.6448,12.6647,12.5852,12.615,97307.0
2020-03-11 13:40:00,12.69,12.7,12.62,12.63,52716.0,12.6051,12.615,12.5356,12.5455,52716.0
2020-03-11 13:45:00,12.63,12.66,12.59,12.6,113215.0,12.5455,12.5753,12.5058,12.5157,113215.0
2020-03-11 13:50:00,12.6,12.6,12.53,12.55,69385.0,12.5157,12.5157,12.4462,12.466,69385.0
2020-03-11 13:55:00,12.55,12.6,12.54,12.54,65707.0,12.466,12.5157,12.4561,12.4561,65707.0
2020-03-11 14:00:00,12.54,12.55,12.51,12.53,35652.0,12.4561,12.466,12.4263,12.4462,35652.0
2020-03-11 14:05:00,12.54,12.55,12.53,12.54,63685.0,12.4561,12.466,12.4462,12.4561,63685.0
2020-03-11 14:10:00,12.55,12.55,12.54,12.55,73687.0,12.466,12.466,12.4561,12.466,73687.0
2020-03-11 14:15:00,12.55,12.59,12.54,12.56,110806.0,12.466,12.5058,12.4561,12.476,110806.0
2020-03-11 14:20:00,12.57,12.57,12.52,12.53,43816.0,12.4859,12.4859,12.4362,12.4462,43816.0
2020-03-11 14:25:00,12.53,12.53,12.39,12.39,120365.0,12.4462,12.4462,12.3071,12.3071,120365.0
2020-03-11 14:30:00,12.37,12.44,12.34,12.37,102076.0,12.2872,12.3568,12.2574,12.2872,102076.0
2020-03-11 14:35:00,12.37,12.46,12.36,12.45,52108.0,12.2872,12.3766,12.2773,12.3667,52108.0
2020-03-11 14:40:00,12.46,12.5,12.37,12.38,53379.0,12.3766,12.4164,12.2872,12.2972,53379.0
2020-03-11 14:45:00,12.38,12.42,12.35,12.36,66943.0,12.2972,12.3369,12.2674,12.2773,66943.0
2020-03-11 14:50:00,12.36,12.39,12.34,12.35,56153.0,12.2773,12.3071,12.2574,12.2674,56153.0
2020-03-11 14:55:00,12.35,12.39,12.33,12.35,77657.0,12.2674,12.3071,12.2475,12.2674,77657.0
2020-03-11 15:00:00,12.35,12.35,12.31,12.31,62001.0,12.2674,12.2674,12.2276,12.2276,62001.0
2020-03-11 15:05:00,12.31,12.32,12.12,12.19,152424.0,12.2276,12.2376,12.0389,12.1084,152424.0
2020-03-11 15:10:00,12.18,12.23,12.13,12.18,70109.0,12.0985,12.1482,12.0488,12.0985,70109.0
2020-03-11 15:15:00,12.18,12.35,12.17,12.31,100235.0,12.0985,12.2674,12.0886,12.2276,100235.0
2020-03-11 15:20:00,12.3,12.38,12.3,12.32,146016.0,12.2177,12.2972,12.2177,12.2376,146016.0
2020-03-11 15:25:00,12.31,12.33,12.26,12.3,94602.0,12.2276,12.2475,12.178,12.2177,94602.0
2020-03-11 15:30:00,12.29,12.31,12.23,12.25,146294.0,12.2078,12.2276,12.1482,12.168,146294.0
2020-03-11 15:35:00,12.26,12.32,12.23,12.24,186467.0,12.178,12.2376,12.1482,12.1581,186467.0
2020-03-11 15:40:00,12.23,12.28,12.15,12.16,206237.0,12.1482,12.1978,12.0687,12.0786,206237.0
2020-03-11 15:45:00,12.15,12.27,12.1,12.24,574658.0,12.0687,12.1879,12.019,12.1581,574658.0
2020-03-11 15:50:00,12.23,12.23,12.16,12.17,311950.0,12.1482,12.1482,12.0786,12.0886,311950.0
2020-03-11 15:55:00,12.17,12.17,12.0,12.02,677004.0,12.0886,12.0886,11.9197,11.9396,677004.0
2020-03-12 09:30:00,10.33,10.55,10.25,10.42,503416.0,10.2609,10.4794,10.1814,10.3503,503416.0
2020-03-12 09:35:00,10.39,10.53,10.34,10.5,57908.0,10.3205,10.4596,10.2708,10.4298,57908.0
2020-03-12 09:40:00,10.5,10.5,10.5,10.5,0.0,10.4298,10.4298,10.4298,10.4298,0.0
2020-03-12 09:45:00,10.5,10.5,10.5,10.5,0.0,10.4298,10.4298,10.4298,10.4298,0.0
2020-03-12 09:50:00,10.45,10.48,10.25,10.42,460901.0,10.3801,10.4099,10.1814,10.3503,460901.0
2020-03-12 09:55:00,10.42,10.91,10.37,10.87,259457.0,10.3503,10.837,10.3006,10.7973,259457.0
2020-03-12 10:00:00,10.88,10.88,10.54,10.57,204618.0,10.8072,10.8072,10.4695,10.4993,204618.0
2020-03-12 10:05:00,10.57,10.57,10.44,10.46,131996.0,10.4993,10.4993,10.3702,10.39,131996.0
2020-03-12 10:10:00,10.46,10.55,10.45,10.46,149080.0,10.39,10.4794,10.3801,10.39,149080.0
2020-03-12 10:15:00,10.45,10.52,10.45,10.49,132875.0,10.3801,10.4496,10.3801,10.4198,132875.0
2020-03-12 10:20:00,10.48,10.49,10.41,10.45,116989.0,10.4099,10.4198,10.3404,10.3801,116989.0
2020-03-12 10:25:00,10.45,10.55,10.44,10.47,157436.0,10.3801,10.4794,10.3702,10.4,157436.0
2020-03-12 10:30:00,10.47,10.55,10.47,10.54,156527.0,10.4,10.4794,10.4,10.4695,156527.0
2020-03-12 10:35:00,10.54,10.57,10.49,10.52,122322.0,10.4695,10.4993,10.4198,10.4496,122322.0
2020-03-12 10:40:00,10.51,10.62,10.51,10.6,150450.0,10.4397,10.5489,10.4397,10.5291,150450.0
2020-03-12 10:45:00,10.6,10.62,10.5,10.51,98578.0,10.5291,10.5489,10.4298,10.4397,98578.0
2020-03-12 10:50:00,10.5,10.54,10.5,10.51,110094.0,10.4298,10.4695,10.4298,10.4397,110094.0
2020-03-12 10:55:00,10.5,10.51,10.4,10.44,100871.0,10.4298,10.4397,10.3304,10.3702,100871.0
2020-03-12 11:00:00,10.44,10.44,10.31,10.32,143530.0,10.3702,10.3702,10.241,10.251,143530.0
2020-03-12 11:05:00,10.32,10.33,10.26,10.27,86594.0,10.251,10.2609,10.1914,10.2013,86594.0
2020-03-12 11:10:00,10.27,10.27,10.19,10.19,289123.0,10.2013,10.2013,10.1218,10.1218,289123.0
2020-03-12 11:15:00,10.19,10.2,10.01,10.01,142395.0,10.1218,10.1318,9.943,9.943,142395.0
2020-03-12 11:20:00,10.01,10.02,9.87,9.89,296720.0,9.943,9.953,9.804,9.8238,296720.0
2020-03-12 11:25:00,9.9,9.95,9.86,9.91,271112.0,9.8338,9.8834,9.794,9.8437,271112.0
2020-03-12 11:30:00,9.9,9.91,9.86,9.86,118492.0,9.8338,9.8437,9.794,9.794,118492.0
2020-03-12 11:35:00,9.87,9.87,9.25,9.25,358610.0,9.804,9.804,9.1881,9.1881,358610.0
2020-03-12 11:40:00,9.25,9.47,9.2,9.43,311980.0,9.1881,9.4066,9.1384,9.3669,311980.0
2020-03-12 11:45:00,9.44,9.65,9.43,9.63,566697.0,9.3768,9.5854,9.3669,9.5656,566697.0
2020-03-12 11:50:00,9.64,9.69,9.55,9.69,324255.0,9.5755,9.6252,9.4861,9.6252,324255.0
2020-03-12 11:55:00,9.69,9.74,9.68,9.69,220313.0,9.6252,9.6748,9.6152,9.6252,220313.0
2020-03-12 12:00:00,9.69,9.71,9.68,9.69,221679.0,9.6252,9.645,9.6152,9.6252,221679.0
2020-03-12 12:05:00,9.68,9.71,9.67,9.68,169574.0,9.6152,9.645,9.6053,9.6152,169574.0
2020-03-12 12:10:00,9.68,9.76,9.67,9.76,522248.0,9.6152,9.6947,9.6053,9.6947,522248.0
2020-03-12 12:15:00,9.76,9.79,9.68,9.68,407408.0,9.6947,9.7245,9.6152,9.6152,407408.0
2020-03-12 12:20:00,9.68,9.96,9.6,9.66,193240.0,9.6152,9.8934,9.5358,9.5954,193240.0
2020-03-12 12:25:00,9.66,9.76,9.65,9.75,194167.0,9.5954,9.6947,9.5854,9.6848,194167.0
2020-03-12 12:30:00,9.75,9.76,9.66,9.67,83046.0,9.6848,9.6947,9.5954,9.6053,83046.0
2020-03-12 12:35:00,9.67,9.67,9.57,9.57,106980.0,9.6053,9.6053,9.506,9.506,106980.0
2020-03-12 12:40:00,9.57,9.57,9.47,9.47,315119.0,9.506,9.506,9.4066,9.4066,315119.0
2020-03-12 12:45:00,9.46,9.53,9.45,9.47,185386.0,9.3967,9.4662,9.3868,9.4066,185386.0
2020-03-12 12:50:00,9.47,9.68,9.47,9.65,170345.0,9.4066,9.6152,9.4066,9.5854,170345.0
2020-03-12 12:55:00,9.64,9.78,9.6,9.76,786800.0,9.5755,9.7146,9.5358,9.6947,786800.0
2020-03-12 13:00:00,9.76,9.81,9.7,9.81,420240.0,9.6947,9.7444,9.6351,9.7444,420240.0
2020-03-12 13:05:00,9.81,9.9,9.8,9.9,234450.0,9.7444,9.8338,9.7344,9.8338,234450.0
2020-03-12 13:10:00,9.9,9.97,9.81,9.85,214819.0,9.8338,9.9033,9.7444,9.7841,214819.0
2020-03-12 13:15:00,9.85,9.92,9.81,9.92,88145.0,9.7841,9.8536,9.7444,9.8536,88145.0
2020-03-12 13:20:00,9.91,9.93,9.81,9.81,112064.0,9.8437,9.8636,9.7444,9.7444,112064.0
2020-03-12 13:25:00,9.81,9.82,9.78,9.81,92195.0,9.7444,9.7543,9.7146,9.7444,92195.0
2020-03-12 13:30:00,9.82,9.82,9.76,9.76,89599.0,9.7543,9.7543,9.6947,9.6947,89599.0
2020-03-12 13:35:00,9.76,9.77,9.56,9.62,129277.0,9.6947,9.7046,9.496,9.5556,129277.0
2020-03-12 13:40:00,9.62,9.63,9.56,9.62,86127.0,9.5556,9.5656,9.496,9.5556,86127.0
2020-03-12 13:45:00,9.62,9.7,9.58,9.68,85073.0,9.5556,9.6351,9.5159,9.6152,85073.0
2020-03-12 13:50:00,9.68,9.75,9.66,9.68,86197.0,9.6152,9.6848,9.5954,9.6152,86197.0
2020-03-12 13:55:00,9.68,9.7,9.65,9.68,56639.0,9.6152,9.6351,9.5854,9.6152,56639.0
2020-03-12 14:00:00,9.68,9.7,9.64,9.67,62789.0,9.6152,9.6351,9.5755,9.6053,62789.0
2020-03-12 14:05:00,9.66,9.67,9.62,9.63,39505.0,9.5954,9.6053,9.5556,9.5656,39505.0
2020-03-12 14:10:00,9.63,9.63,9.53,9.54,61031.0,9.5656,9.5656,9.4662,9.4762,61031.0
2020-03-12 14:15:00,9.54,9.54,9.51,9.52,57133.0,9.4762,9.4762,9.4464,9.4563,57133.0
2020-03-12 14:20:00,9.52,9.52,9.48,9.48,96915.0,9.4563,9.4563,9.4166,9.4166,96915.0
2020-03-12 14:25:00,9.49,9.49,9.45,9.46,106836.0,9.4265,9.4265,9.3868,9.3967,106836.0
2020-03-12 14:30:00,9.45,9.49,9.44,9.46,149909.0,9.3868,9.4265,9.3768,9.3967,149909.0
2020-03-12 14:35:00,9.46,9.47,9.41,9.42,67014.0,9.3967,9.4066,9.347,9.357,67014.0
2020-03-12 14:40:00,9.41,9.41,9.31,9.33,134602.0,9.347,9.347,9.2477,9.2676,134602.0
2020-03-12 14:45:00,9.33,9.35,9.24,9.27,260155.0,9.2676,9.2874,9.1782,9.208,260155.0
2020-03-12 14:50:00,9.27,9.29,9.23,9.24,177275.0,9.208,9.2278,9.1682,9.1782,177275.0
2020-03-12 14:55:00,9.23,9.24,9.1,9.11,164798.0,9.1682,9.1782,9.0391,9.0491,164798.0
2020-03-12 15:00:00,9.11,9.11,9.06,9.08,191020.0,9.0491,9.0491,8.9994,9.0193,191020.0
2020-03-12 15:05:00,9.08,9.08,8.81,8.94,500436.0,9.0193,9.0193,8.7511,8.8802,500436.0
2020-03-12 15:10:00,8.95,9.02,8.94,8.95,397485.0,8.8901,8.9597,8.8802,8.8901,397485.0
2020-03-12 15:15:00,8.94,9.05,8.94,9.04,297408.0,8.8802,8.9895,8.8802,8.9795,297408.0
2020-03-12 15:20:00,9.05,9.08,9.0,9.06,243620.0,8.9895,9.0193,8.9398,8.9994,243620.0
2020-03-12 15:25:00,9.05,9.2,9.03,9.19,277244.0,8.9895,9.1384,8.9696,9.1285,277244.0
2020-03-12 15:30:00,9.18,9.18,9.11,9.14,192428.0,9.1186,9.1186,9.0491,9.0789,192428.0
2020-03-12 15:35:00,9.14,9.15,9.14,9.14,212100.0,9.0789,9.0888,9.0789,9.0789,212100.0
2020-03-12 15:40:00,9.14,9.18,9.13,9.16,296483.0,9.0789,9.1186,9.0689,9.0987,296483.0
2020-03-12 15:45:00,9.16,9.17,9.15,9.16,319682.0,9.0987,9.1087,9.0888,9.0987,319682.0
2020-03-12 15:50:00,9.16,9.17,9.15,9.16,495543.0,9.0987,9.1087,9.0888,9.0987,495543.0
2020-03-12 15:55:00,9.16,9.16,9.04,9.06,775144.0,9.0987,9.0987,8.9795,8.9994,775144.0
2020-03-13 09:30:00,10.01,10.05,9.75,9.83,557768.0,9.943,9.9828,9.6848,9.7642,557768.0
2020-03-13 09:35:00,9.84,9.95,9.6,9.65,188524.0,9.7742,9.8834,9.5358,9.5854,188524.0
2020-03-13 09:40:00,9.63,9.63,9.37,9.37,220752.0,9.5656,9.5656,9.3073,9.3073,220752.0
2020-03-13 09:45:00,9.37,9.47,9.35,9.35,127856.0,9.3073,9.4066,9.2874,9.2874,127856.0
2020-03-13 09:50:00,9.35,9.35,9.11,9.12,197069.0,9.2874,9.2874,9.0491,9.059,197069.0
2020-03-13 09:55:00,9.11,9.14,9.02,9.03,152694.0,9.0491,9.0789,8.9597,8.9696,152694.0
2020-03-13 10:00:00,9.03,9.27,9.02,9.26,189334.0,8.9696,9.208,8.9597,9.198,189334.0
2020-03-13 10:05:00,9.26,9.35,9.24,9.33,186558.0,9.198,9.2874,9.1782,9.2676,186558.0
2020-03-13 10:10:00,9.33,9.5,9.32,9.46,119282.0,9.2676,9.4364,9.2576,9.3967,119282.0
2020-03-13 10:15:00,9.46,9.74,9.44,9.73,175526.0,9.3967,9.6748,9.3768,9.6649,175526.0
2020-03-13 10:20:00,9.72,9.75,9.66,9.72,131492.0,9.655,9.6848,9.5954,9.655,131492.0
2020-03-13 10:25:00,9.72,9.75,9.7,9.74,96767.0,9.655,9.6848,9.6351,9.6748,96767.0
2020-03-13 10:30:00,9.74,9.74,9.55,9.55,219405.0,9.6748,9.6748,9.4861,9.4861,219405.0
2020-03-13 10:35:00,9.55,9.71,9.55,9.55,138205.0,9.4861,9.645,9.4861,9.4861,138205.0
2020-03-13 10:40:00,9.56,9.62,9.56,9.6,113197.0,9.496,9.5556,9.496,9.5358,113197.0
2020-03-13 10:45:00,9.59,9.65,9.59,9.61,91842.0,9.5258,9.5854,9.5258,9.5457,91842.0
2020-03-13 10:50:00,9.61,9.65,9.6,9.61,89110.0,9.5457,9.5854,9.5358,9.5457,89110.0
2020-03-13 10:55:00,9.61,9.64,9.57,9.61,114272.0,9.5457,9.5755,9.506,9.5457,114272.0
2020-03-13 11:00:00,9.61,9.65,9.57,9.64,85482.0,9.5457,9.5854,9.506,9.5755,85482.0
2020-03-13 11:05:00,9.64,9.64,9.56,9.59,115340.0,9.5755,9.5755,9.496,9.5258,115340.0
2020-03-13 11:10:00,9.59,9.6,9.57,9.6,47431.0,9.5258,9.5358,9.506,9.5358,47431.0
2020-03-13 11:15:00,9.59,9.62,9.59,9.62,123574.0,9.5258,9.5556,9.5258,9.5556,123574.0
2020-03-13 11:20:00,9.62,9.65,9.61,9.62,73192.0,9.5556,9.5854,9.5457,9.5556,73192.0
2020-03-13 11:25:00,9.62,9.62,9.58,9.59,59012.0,9.5556,9.5556,9.5159,9.5258,59012.0
2020-03-13 11:30:00,9.58,9.59,9.42,9.42,130118.0,9.5159,9.5258,9.357,9.357,130118.0
2020-03-13 11:35:00,9.43,9.43,9.35,9.36,145181.0,9.3669,9.3669,9.2874,9.2974,145181.0
2020-03-13 11:40:00,9.36,9.4,9.34,9.38,167430.0,9.2974,9.3371,9.2775,9.3172,167430.0
2020-03-13 11:45:00,9.38,9.42,9.36,9.41,114220.0,9.3172,9.357,9.2974,9.347,114220.0
2020-03-13 11:50:00,9.41,9.47,9.36,9.37,97698.0,9.347,9.4066,9.2974,9.3073,97698.0
2020-03-13 11:55:00,9.36,9.37,9.24,9.24,107953.0,9.2974,9.3073,9.1782,9.1782,107953.0
2020-03-13 12:00:00,9.24,9.24,9.13,9.22,315384.0,9.1782,9.1782,9.0689,9.1583,315384.0
2020-03-13 12:05:00,9.22,9.24,9.1,9.22,236452.0,9.1583,9.1782,9.0391,9.1583,236452.0
2020-03-13 12:10:00,9.22,9.45,9.0,9.34,224709.0,9.1583,9.3868,8.9398,9.2775,224709.0
2020-03-13 12:15:00,9.35,9.47,9.34,9.47,157433.0,9.2874,9.4066,9.2775,9.4066,157433.0
2020-03-13 12:20:00,9.46,9.57,9.46,9.5,107814.0,9.3967,9.506,9.3967,9.4364,107814.0
2020-03-13 12:25:00,9.5,9.58,9.49,9.57,74983.0,9.4364,9.5159,9.4265,9.506,74983.0
2020-03-13 12:30:00,9.57,9.57,9.46,9.51,100939.0,9.506,9.506,9.3967,9.4464,100939.0
2020-03-13 12:35:00,9.52,9.62,9.51,9.54,48108.0,9.4563,9.5556,9.4464,9.4762,48108.0
2020-03-13 12:40:00,9.54,9.7,9.53,9.69,87859.0,9.4762,9.6351,9.4662,9.6252,87859.0
2020-03-13 12:45:00,9.69,9.85,9.68,9.83,106316.0,9.6252,9.7841,9.6152,9.7642,106316.0
2020-03-13 12:50:00,9.83,9.94,9.82,9.93,136513.0,9.7642,9.8735,9.7543,9.8636,136513.0
2020-03-13 12:55:00,9.92,9.98,9.84,9.84,127100.0,9.8536,9.9132,9.7742,9.7742,127100.0
2020-03-13 13:00:00,9.85,9.87,9.81,9.85,62399.0,9.7841,9.804,9.7444,9.7841,62399.0
2020-03-13 13:05:00,9.86,9.86,9.76,9.79,59025.0,9.794,9.794,9.6947,9.7245,59025.0
2020-03-13 13:10:00,9.8,9.89,9.78,9.88,46131.0,9.7344,9.8238,9.7146,9.8139,46131.0
2020-03-13 13:15:00,9.89,9.9,9.85,9.87,71287.0,9.8238,9.8338,9.7841,9.804,71287.0
2020-03-13 13:20:00,9.87,9.87,9.81,9.82,50659.0,9.804,9.804,9.7444,9.7543,50659.0
2020-03-13 13:25:00,9.81,9.95,9.81,9.95,107193.0,9.7444,9.8834,9.7444,9.8834,107193.0
2020-03-13 13:30:00,9.94,10.06,9.94,10.06,188040.0,9.8735,9.9927,9.8735,9.9927,188040.0
2020-03-13 13:35:00,10.06,10.06,9.95,9.99,91370.0,9.9927,9.9927,9.8834,9.9232,91370.0
2020-03-13 13:40:00,9.98,10.06,9.98,10.04,61725.0,9.9132,9.9927,9.9132,9.9728,61725.0
2020-03-13 13:45:00,10.04,10.18,10.04,10.18,145409.0,9.9728,10.1119,9.9728,10.1119,145409.0
2020-03-13 13:50:00,10.18,10.4,10.18,10.34,217835.0,10.1119,10.3304,10.1119,10.2708,217835.0
2020-03-13 13:55:00,10.33,10.33,10.23,10.31,113740.0,10.2609,10.2609,10.1616,10.241,113740.0
2020-03-13 14:00:00,10.3,10.31,10.09,10.17,104366.0,10.2311,10.241,10.0225,10.102,104366.0
2020-03-13 14:05:00,10.18,10.27,10.16,10.16,104563.0,10.1119,10.2013,10.092,10.092,104563.0
2020-03-13 14:10:00,10.16,10.26,10.15,10.21,77503.0,10.092,10.1914,10.0821,10.1417,77503.0
2020-03-13 14:15:00,10.21,10.28,10.21,10.26,48262.0,10.1417,10.2112,10.1417,10.1914,48262.0
2020-03-13 14:20:00,10.27,10.28,10.2,10.23,88971.0,10.2013,10.2112,10.1318,10.1616,88971.0
2020-03-13 14:25:00,10.23,10.27,10.19,10.2,62714.0,10.1616,10.2013,10.1218,10.1318,62714.0
2020-03-13 14:30:00,10.2,10.2,10.0,10.01,130453.0,10.1318,10.1318,9.9331,9.943,130453.0
2020-03-13 14:35:00,10.01,10.07,10.0,10.05,63434.0,9.943,10.0026,9.9331,9.9828,63434.0
2020-03-13 14:40:00,10.05,10.17,10.04,10.17,97175.0,9.9828,10.102,9.9728,10.102,97175.0
2020-03-13 14:45:00,10.17,10.2,10.13,10.18,69595.0,10.102,10.1318,10.0622,10.1119,69595.0
2020-03-13 14:50:00,10.19,10.19,10.17,10.18,51092.0,10.1218,10.1218,10.102,10.1119,51092.0
2020-03-13 14:55:00,10.18,10.18,10.06,10.07,122525.0,10.1119,10.1119,9.9927,10.0026,122525.0
2020-03-13 15:00:00,10.07,10.11,10.06,10.11,79129.0,10.0026,10.0424,9.9927,10.0424,79129.0
2020-03-13 15:05:00,10.11,10.12,10.1,10.12,74588.0,10.0424,10.0523,10.0324,10.0523,74588.0
2020-03-13 15:10:00,10.12,10.17,10.03,10.04,84675.0,10.0523,10.102,9.9629,9.9728,84675.0
2020-03-13 15:15:00,10.03,10.13,10.03,10.07,95479.0,9.9629,10.0622,9.9629,10.0026,95479.0
2020-03-13 15:20:00,10.06,10.1,10.05,10.1,49141.0,9.9927,10.0324,9.9828,10.0324,49141.0
2020-03-13 15:25:00,10.1,10.15,10.09,10.13,66042.0,10.0324,10.0821,10.0225,10.0622,66042.0
2020-03-13 15:30:00,10.13,10.13,9.94,9.94,99967.0,10.0622,10.0622,9.8735,9.8735,99967.0
2020-03-13 15:35:00,9.94,10.0,9.88,9.95,151952.0,9.8735,9.9331,9.8139,9.8834,151952.0
2020-03-13 15:40:00,9.96,10.21,9.95,10.21,159632.0,9.8934,10.1417,9.8834,10.1417,159632.0
2020-03-13 15:45:00,10.2,10.33,10.12,10.29,221576.0,10.1318,10.2609,10.0523,10.2212,221576.0
2020-03-13 15:50:00,10.29,10.46,10.29,10.46,320040.0,10.2212,10.39,10.2212,10.39,320040.0
2020-03-13 15:55:00,10.46,10.46,9.98,10.2,666796.0,10.39,10.39,9.9132,10.1318,666796.0
2020-03-16 09:30:00,9.2,9.2,9.2,9.2,0.0,9.1384,9.1384,9.1384,9.1384,0.0
2020-03-16 09:35:00,9.2,9.2,9.2,9.2,0.0,9.1384,9.1384,9.1384,9.1384,0.0
2020-03-16 09:40:00,9.2,9.2,9.2,9.2,0.0,9.1384,9.1384,9.1384,9.1384,0.0
2020-03-16 09:45:00,9.14,9.19,8.75,9.12,229195.0,9.0789,9.1285,8.6915,9.059,229195.0
2020-03-16 09:50:00,9.07,9.42,8.82,8.99,290461.0,9.0093,9.357,8.761,8.9299,290461.0
2020-03-16 09:55:00,9.0,9.34,8.9,9.24,196764.0,8.9398,9.2775,8.8405,9.1782,196764.0
2020-03-16 10:00:00,9.25,9.28,9.1,9.12,122639.0,9.1881,9.2179,9.0391,9.059,122639.0
2020-03-16 10:05:00,9.1,9.29,9.1,9.2,101533.0,9.0391,9.2278,9.0391,9.1384,101533.0
2020-03-16 10:10:00,9.21,9.24,8.98,9.08,156907.0,9.1484,9.1782,8.9199,9.0193,156907.0
2020-03-16 10:15:00,9.09,9.25,9.08,9.16,103812.0,9.0292,9.1881,9.0193,9.0987,103812.0
2020-03-16 10:20:00,9.15,9.17,9.09,9.13,99060.0,9.0888,9.1087,9.0292,9.0689,99060.0
2020-03-16 10:25:00,9.13,9.14,9.02,9.04,68915.0,9.0689,9.0789,8.9597,8.9795,68915.0
2020-03-16 10:30:00,9.04,9.12,9.03,9.1,134230.0,8.9795,9.059,8.9696,9.0391,134230.0
2020-03-16 10:35:00,9.1,9.19,9.08,9.18,125517.0,9.0391,9.1285,9.0193,9.1186,125517.0
2020-03-16 10:40:00,9.17,9.31,9.17,9.2,183708.0,9.1087,9.2477,9.1087,9.1384,183708.0
2020-03-16 10:45:00,9.21,9.34,9.21,9.26,96916.0,9.1484,9.2775,9.1484,9.198,96916.0
2020-03-16 10:50:00,9.27,9.29,9.14,9.15,58536.0,9.208,9.2278,9.0789,9.0888,58536.0
2020-03-16 10:55:00,9.15,9.17,9.09,9.12,75301.0,9.0888,9.1087,9.0292,9.059,75301.0
2020-03-16 11:00:00,9.12,9.16,9.09,9.11,55282.0,9.059,9.0987,9.0292,9.0491,55282.0
2020-03-16 11:05:00,9.11,9.23,9.08,9.12,133018.0,9.0491,9.1682,9.0193,9.059,133018.0
2020-03-16 11:10:00,9.13,9.16,9.05,9.09,142707.0,9.0689,9.0987,8.9895,9.0292,142707.0
2020-03-16 11:15:00,9.09,9.23,9.08,9.22,109646.0,9.0292,9.1682,9.0193,9.1583,109646.0
2020-03-16 11:20:00,9.22,9.39,9.22,9.37,119418.0,9.1583,9.3272,9.1583,9.3073,119418.0
2020-03-16 11:25:00,9.37,9.39,9.36,9.37,83679.0,9.3073,9.3272,9.2974,9.3073,83679.0
2020-03-16 11:30:00,9.37,9.41,9.15,9.17,187610.0,9.3073,9.347,9.0888,9.1087,187610.0
2020-03-16 11:35:00,9.15,9.21,9.11,9.2,97599.0,9.0888,9.1484,9.0491,9.1384,97599.0
2020-03-16 11:40:00,9.21,9.25,9.18,9.18,109664.0,9.1484,9.1881,9.1186,9.1186,109664.0
2020-03-16 11:45:00,9.18,9.21,9.18,9.2,70106.0,9.1186,9.1484,9.1186,9.1384,70106.0
2020-03-16 11:50:00,9.2,9.25,9.15,9.15,73415.0,9.1384,9.1881,9.0888,9.0888,73415.0
2020-03-16 11:55:00,9.15,9.22,9.12,9.22,76114.0,9.0888,9.1583,9.059,9.1583,76114.0
2020-03-16 12:00:00,9.22,9.23,9.17,9.22,95611.0,9.1583,9.1682,9.1087,9.1583,95611.0
2020-03-16 12:05:00,9.21,9.24,9.15,9.17,272019.0,9.1484,9.1782,9.0888,9.1087,272019.0
2020-03-16 12:10:00,9.18,9.18,9.04,9.05,141687.0,9.1186,9.1186,8.9795,8.9895,141687.0
2020-03-16 12:15:00,9.05,9.08,8.98,8.98,149142.0,8.9895,9.0193,8.9199,8.9199,149142.0
2020-03-16 12:20:00,8.98,9.09,8.98,9.08,132064.0,8.9199,9.0292,8.9199,9.0193,132064.0
2020-03-16 12:25:00,9.08,9.15,9.07,9.1,79146.0,9.0193,9.0888,9.0093,9.0391,79146.0
2020-03-16 12:30:00,9.1,9.11,9.06,9.09,33149.0,9.0391,9.0491,8.9994,9.0292,33149.0
2020-03-16 12:35:00,9.08,9.14,9.06,9.08,83990.0,9.0193,9.0789,8.9994,9.0193,83990.0
2020-03-16 12:40:00,9.08,9.11,9.05,9.08,77287.0,9.0193,9.0491,8.9895,9.0193,77287.0
2020-03-16 12:45:00,9.08,9.09,9.0,9.01,77825.0,9.0193,9.0292,8.9398,8.9497,77825.0
2020-03-16 12:50:00,9.0,9.01,8.9,8.93,105348.0,8.9398,8.9497,8.8405,8.8703,105348.0
2020-03-16 12:55:00,8.93,8.94,8.9,8.92,84526.0,8.8703,8.8802,8.8405,8.8603,84526.0
2020-03-16 13:00:00,8.92,8.99,8.92,8.98,52447.0,8.8603,8.9299,8.8603,8.9199,52447.0
2020-03-16 13:05:00,8.97,9.0,8.92,8.97,97636.0,8.91,8.9398,8.8603,8.91,97636.0
2020-03-16 13:10:00,8.97,9.04,8.96,9.01,120445.0,8.91,8.9795,8.9001,8.9497,120445.0
2020-03-16 13:15:00,9.01,9.02,8.95,9.01,134090.0,8.9497,8.9597,8.8901,8.9497,134090.0
2020-03-16 13:20:00,9.01,9.09,8.95,9.08,127720.0,8.9497,9.0292,8.8901,9.0193,127720.0
2020-03-16 13:25:00,9.08,9.24,9.08,9.24,271337.0,9.0193,9.1782,9.0193,9.1782,271337.0
2020-03-16 13:30:00,9.23,9.24,9.14,9.2,162565.0,9.1682,9.1782,9.0789,9.1384,162565.0
2020-03-16 13:35:00,9.2,9.26,9.19,9.24,142712.0,9.1384,9.198,9.1285,9.1782,142712.0
2020-03-16 13:40:00,9.23,9.28,9.23,9.27,93045.0,9.1682,9.2179,9.1682,9.208,93045.0
2020-03-16 13:45:00,9.27,9.38,9.27,9.37,259210.0,9.208,9.3172,9.208,9.3073,259210.0
2020-03-16 13:50:00,9.37,9.58,9.36,9.57,280058.0,9.3073,9.5159,9.2974,9.506,280058.0
2020-03-16 13:55:00,9.56,9.75,9.56,9.75,171222.0,9.496,9.6848,9.496,9.6848,171222.0
2020-03-16 14:00:00,9.74,10.0,9.74,9.79,374528.0,9.6748,9.9331,9.6748,9.7245,374528.0
2020-03-16 14:05:00,9.78,9.79,9.34,9.41,604326.0,9.7146,9.7245,9.2775,9.347,604326.0
2020-03-16 14:10:00,9.4,9.51,9.27,9.35,230885.0,9.3371,9.4464,9.208,9.2874,230885.0
2020-03-16 14:15:00,9.35,9.4,9.26,9.26,206943.0,9.2874,9.3371,9.198,9.198,206943.0
2020-03-16 14:20:00,9.26,9.31,9.1,9.13,240096.0,9.198,9.2477,9.0391,9.0689,240096.0
2020-03-16 14:25:00,9.13,9.13,9.06,9.11,276624.0,9.0689,9.0689,8.9994,9.0491,276624.0
2020-03-16 14:30:00,9.11,9.21,9.07,9.07,222901.0,9.0491,9.1484,9.0093,9.0093,222901.0
2020-03-16 14:35:00,9.08,9.13,9.07,9.1,229006.0,9.0193,9.0689,9.0093,9.0391,229006.0
2020-03-16 14:40:00,9.1,9.1,9.05,9.07,193157.0,9.0391,9.0391,8.9895,9.0093,193157.0
2020-03-16 14:45:00,9.07,9.1,9.01,9.02,635701.0,9.0093,9.0391,8.9497,8.9597,635701.0
2020-03-16 14:50:00,9.02,9.02,8.92,8.93,280256.0,8.9597,8.9597,8.8603,8.8703,280256.0
2020-03-16 14:55:00,8.93,9.0,8.92,8.96,226484.0,8.8703,8.9398,8.8603,8.9001,226484.0
2020-03-16 15:00:00,8.96,9.14,8.96,9.03,322644.0,8.9001,9.0789,8.9001,8.9696,322644.0
2020-03-16 15:05:00,9.03,9.1,9.02,9.06,113440.0,8.9696,9.0391,8.9597,8.9994,113440.0
2020-03-16 15:10:00,9.05,9.14,9.05,9.09,201969.0,8.9895,9.0789,8.9895,9.0292,201969.0
2020-03-16 15:15:00,9.09,9.09,9.03,9.04,39245.0,9.0292,9.0292,8.9696,8.9795,39245.0
2020-03-16 15:20:00,9.04,9.04,8.98,8.98,158071.0,8.9795,8.9795,8.9199,8.9199,158071.0
2020-03-16 15:25:00,8.99,9.04,8.98,8.99,184104.0,8.9299,8.9795,8.9199,8.9299,184104.0
2020-03-16 15:30:00,8.99,8.99,8.9,8.91,344543.0,8.9299,8.9299,8.8405,8.8504,344543.0
2020-03-16 15:35:00,8.9,8.91,8.83,8.85,203246.0,8.8405,8.8504,8.7709,8.7908,203246.0
2020-03-16 15:40:00,8.85,8.89,8.82,8.83,249743.0,8.7908,8.8305,8.761,8.7709,249743.0
2020-03-16 15:45:00,8.83,8.88,8.8,8.83,254960.0,8.7709,8.8206,8.7411,8.7709,254960.0
2020-03-16 15:50:00,8.83,8.89,8.8,8.89,550625.0,8.7709,8.8305,8.7411,8.8305,550625.0
2020-03-16 15:55:00,8.88,8.95,8.86,8.95,694306.0,8.8206,8.8901,8.8007,8.8901,694306.0
2020-03-17 09:30:00,9.55,9.7,9.31,9.36,505306.0,9.4861,9.6351,9.2477,9.2974,505306.0
2020-03-17 09:35:00,9.36,9.45,9.03,9.04,316976.0,9.2974,9.3868,8.9696,8.9795,316976.0
2020-03-17 09:40:00,9.04,9.23,8.95,9.01,303363.0,8.9795,9.1682,8.8901,8.9497,303363.0
2020-03-17 09:45:00,9.0,9.13,8.53,8.53,549193.0,8.9398,9.0689,8.4729,8.4729,549193.0
2020-03-17 09:50:00,8.53,8.86,8.49,8.79,261381.0,8.4729,8.8007,8.4332,8.7312,261381.0
2020-03-17 09:55:00,8.78,8.91,8.74,8.9,204462.0,8.7213,8.8504,8.6815,8.8405,204462.0
2020-03-17 10:00:00,8.89,8.98,8.85,8.97,213107.0,8.8305,8.9199,8.7908,8.91,213107.0
2020-03-17 10:05:00,8.97,9.21,8.97,9.2,265977.0,8.91,9.1484,8.91,9.1384,265977.0
2020-03-17 10:10:00,9.2,9.29,9.19,9.29,219310.0,9.1384,9.2278,9.1285,9.2278,219310.0
2020-03-17 10:15:00,9.29,9.45,9.27,9.42,328352.0,9.2278,9.3868,9.208,9.357,328352.0
2020-03-17 10:20:00,9.43,9.46,9.16,9.25,309574.0,9.3669,9.3967,9.0987,9.1881,309574.0
2020-03-17 10:25:00,9.25,9.27,9.22,9.25,121473.0,9.1881,9.208,9.1583,9.1881,121473.0
2020-03-17 10:30:00,9.23,9.28,9.23,9.23,107264.0,9.1682,9.2179,9.1682,9.1682,107264.0
2020-03-17 10:35:00,9.24,9.35,9.23,9.34,174864.0,9.1782,9.2874,9.1682,9.2775,174864.0
2020-03-17 10:40:00,9.34,9.45,9.33,9.44,187005.0,9.2775,9.3868,9.2676,9.3768,187005.0
2020-03-17 10:45:00,9.44,9.49,9.43,9.49,157819.0,9.3768,9.4265,9.3669,9.4265,157819.0
2020-03-17 10:50:00,9.48,9.56,9.48,9.56,188531.0,9.4166,9.496,9.4166,9.496,188531.0
2020-03-17 10:55:00,9.56,9.59,9.55,9.57,167141.0,9.496,9.5258,9.4861,9.506,167141.0
2020-03-17 11:00:00,9.57,9.59,9.5,9.54,176577.0,9.506,9.5258,9.4364,9.4762,176577.0
2020-03-17 11:05:00,9.54,9.69,9.54,9.69,184102.0,9.4762,9.6252,9.4762,9.6252,184102.0
2020-03-17 11:10:00,9.69,9.69,9.61,9.63,167366.0,9.6252,9.6252,9.5457,9.5656,167366.0
2020-03-17 11:15:00,9.64,9.67,9.62,9.65,162561.0,9.5755,9.6053,9.5556,9.5854,162561.0
2020-03-17 11:20:00,9.65,9.68,9.59,9.6,308675.0,9.5854,9.6152,9.5258,9.5358,308675.0
2020-03-17 11:25:00,9.6,9.61,9.54,9.58,440874.0,9.5358,9.5457,9.4762,9.5159,440874.0
2020-03-17 11:30:00,9.59,9.59,9.57,9.58,105592.0,9.5258,9.5258,9.506,9.5159,105592.0
2020-03-17 11:35:00,9.58,9.59,9.52,9.54,157461.0,9.5159,9.5258,9.4563,9.4762,157461.0
2020-03-17 11:40:00,9.54,9.55,9.51,9.53,174526.0,9.4762,9.4861,9.4464,9.4662,174526.0
2020-03-17 11:45:00,9.53,9.54,9.45,9.45,163069.0,9.4662,9.4762,9.3868,9.3868,163069.0
2020-03-17 11:50:00,9.45,9.47,9.37,9.46,174516.0,9.3868,9.4066,9.3073,9.3967,174516.0
2020-03-17 11:55:00,9.46,9.47,9.3,9.3,133190.0,9.3967,9.4066,9.2378,9.2378,133190.0
2020-03-17 12:00:00,9.3,9.32,9.24,9.32,238297.0,9.2378,9.2576,9.1782,9.2576,238297.0
2020-03-17 12:05:00,9.33,9.47,9.32,9.43,220428.0,9.2676,9.4066,9.2576,9.3669,220428.0
2020-03-17 12:10:00,9.43,9.54,9.42,9.54,171776.0,9.3669,9.4762,9.357,9.4762,171776.0
2020-03-17 12:15:00,9.54,9.54,9.46,9.5,121438.0,9.4762,9.4762,9.3967,9.4364,121438.0
2020-03-17 12:20:00,9.5,9.54,9.42,9.44,80018.0,9.4364,9.4762,9.357,9.3768,80018.0
2020-03-17 12:25:00,9.44,9.49,9.43,9.48,89457.0,9.3768,9.4265,9.3669,9.4166,89457.0
2020-03-17 12:30:00,9.49,9.5,9.45,9.46,68486.0,9.4265,9.4364,9.3868,9.3967,68486.0
2020-03-17 12:35:00,9.46,9.46,9.42,9.42,34612.0,9.3967,9.3967,9.357,9.357,34612.0
2020-03-17 12:40:00,9.43,9.44,9.41,9.43,85033.0,9.3669,9.3768,9.347,9.3669,85033.0
2020-03-17 12:45:00,9.42,9.45,9.41,9.41,45076.0,9.357,9.3868,9.347,9.347,45076.0
2020-03-17 12:50:00,9.42,9.42,9.4,9.4,75133.0,9.357,9.357,9.3371,9.3371,75133.0
2020-03-17 12:55:00,9.41,9.43,9.4,9.42,130770.0,9.347,9.3669,9.3371,9.357,130770.0
2020-03-17 13:00:00,9.42,9.5,9.41,9.46,92412.0,9.357,9.4364,9.347,9.3967,92412.0
2020-03-17 13:05:00,9.46,9.51,9.46,9.49,51048.0,9.3967,9.4464,9.3967,9.4265,51048.0
2020-03-17 13:10:00,9.49,9.49,9.41,9.42,105163.0,9.4265,9.4265,9.347,9.357,105163.0
2020-03-17 13:15:00,9.41,9.42,9.34,9.37,106279.0,9.347,9.357,9.2775,9.3073,106279.0
2020-03-17 13:20:00,9.37,9.38,9.35,9.36,43197.0,9.3073,9.3172,9.2874,9.2974,43197.0
2020-03-17 13:25:00,9.36,9.36,9.3,9.31,57206.0,9.2974,9.2974,9.2378,9.2477,57206.0
2020-03-17 13:30:00,9.3,9.32,9.3,9.32,60879.0,9.2378,9.2576,9.2378,9.2576,60879.0
2020-03-17 13:35:00,9.31,9.37,9.31,9.37,70591.0,9.2477,9.3073,9.2477,9.3073,70591.0
2020-03-17 13:40:00,9.37,9.43,9.36,9.42,48308.0,9.3073,9.3669,9.2974,9.357,48308.0
2020-03-17 13:45:00,9.41,9.44,9.4,9.43,66838.0,9.347,9.3768,9.3371,9.3669,66838.0
2020-03-17 13:50:00,9.43,9.43,9.41,9.41,47660.0,9.3669,9.3669,9.347,9.347,47660.0
2020-03-17 13:55:00,9.42,9.44,9.41,9.43,44884.0,9.357,9.3768,9.347,9.3669,44884.0
2020-03-17 14:00:00,9.44,9.44,9.4,9.41,71767.0,9.3768,9.3768,9.3371,9.347,71767.0
2020-03-17 14:05:00,9.41,9.45,9.4,9.45,405986.0,9.347,9.3868,9.3371,9.3868,405986.0
2020-03-17 14:10:00,9.44,9.49,9.43,9.49,94653.0,9.3768,9.4265,9.3669,9.4265,94653.0
2020-03-17 14:15:00,9.49,9.61,9.48,9.59,269136.0,9.4265,9.5457,9.4166,9.5258,269136.0
2020-03-17 14:20:00,9.59,9.61,9.41,9.46,183251.0,9.5258,9.5457,9.347,9.3967,183251.0
2020-03-17 14:25:00,9.46,9.51,9.46,9.5,68328.0,9.3967,9.4464,9.3967,9.4364,68328.0
2020-03-17 14:30:00,9.5,9.51,9.48,9.49,47293.0,9.4364,9.4464,9.4166,9.4265,47293.0
2020-03-17 14:35:00,9.49,9.52,9.48,9.51,100479.0,9.4265,9.4563,9.4166,9.4464,100479.0
2020-03-17 14:40:00,9.5,9.53,9.47,9.5,202617.0,9.4364,9.4662,9.4066,9.4364,202617.0
2020-03-17 14:45:00,9.49,9.52,9.48,9.5,99702.0,9.4265,9.4563,9.4166,9.4364,99702.0
2020-03-17 14:50:00,9.51,9.53,9.49,9.5,144854.0,9.4464,9.4662,9.4265,9.4364,144854.0
2020-03-17 14:55:00,9.5,9.51,9.49,9.51,97892.0,9.4364,9.4464,9.4265,9.4464,97892.0
2020-03-17 15:00:00,9.51,9.51,9.45,9.46,128413.0,9.4464,9.4464,9.3868,9.3967,128413.0
2020-03-17 15:05:00,9.47,9.5,9.44,9.47,132845.0,9.4066,9.4364,9.3768,9.4066,132845.0
2020-03-17 15:10:00,9.47,9.5,9.47,9.47,64398.0,9.4066,9.4364,9.4066,9.4066,64398.0
2020-03-17 15:15:00,9.47,9.48,9.4,9.45,135982.0,9.4066,9.4166,9.3371,9.3868,135982.0
2020-03-17 15:20:00,9.45,9.45,9.38,9.4,165850.0,9.3868,9.3868,9.3172,9.3371,165850.0
2020-03-17 15:25:00,9.4,9.41,9.34,9.38,90007.0,9.3371,9.347,9.2775,9.3172,90007.0
2020-03-17 15:30:00,9.37,9.43,9.37,9.41,144172.0,9.3073,9.3669,9.3073,9.347,144172.0
2020-03-17 15:35:00,9.42,9.42,9.39,9.39,89143.0,9.357,9.357,9.3272,9.3272,89143.0
2020-03-17 15:40:00,9.39,9.4,9.39,9.39,122435.0,9.3272,9.3371,9.3272,9.3272,122435.0
2020-03-17 15:45:00,9.39,9.41,9.39,9.39,226979.0,9.3272,9.347,9.3272,9.3272,226979.0
2020-03-17 15:50:00,9.39,9.41,9.36,9.37,193007.0,9.3272,9.347,9.2974,9.3073,193007.0
2020-03-17 15:55:00,9.37,9.37,9.2,9.22,349983.0,9.3073,9.3073,9.1384,9.1583,349983.0
2020-03-18 09:30:00,8.88,8.88,8.5,8.63,386085.0,8.8206,8.8206,8.4431,8.5723,386085.0
2020-03-18 09:35:00,8.66,8.72,8.5,8.55,170142.0,8.6021,8.6617,8.4431,8.4928,170142.0
2020-03-18 09:40:00,8.56,8.73,8.46,8.69,336449.0,8.5027,8.6716,8.4034,8.6319,336449.0
2020-03-18 09:45:00,8.67,8.68,8.58,8.61,144090.0,8.612,8.6219,8.5226,8.5524,144090.0
2020-03-18 09:50:00,8.61,8.96,8.6,8.91,168168.0,8.5524,8.9001,8.5425,8.8504,168168.0
2020-03-18 09:55:00,8.91,8.98,8.8,8.96,245712.0,8.8504,8.9199,8.7411,8.9001,245712.0
2020-03-18 10:00:00,8.96,9.02,8.82,9.0,179674.0,8.9001,8.9597,8.761,8.9398,179674.0
2020-03-18 10:05:00,9.01,9.1,8.86,8.86,181462.0,8.9497,9.0391,8.8007,8.8007,181462.0
2020-03-18 10:10:00,8.86,8.88,8.71,8.75,128931.0,8.8007,8.8206,8.6517,8.6915,128931.0
2020-03-18 10:15:00,8.75,8.81,8.7,8.71,115968.0,8.6915,8.7511,8.6418,8.6517,115968.0
2020-03-18 10:20:00,8.71,8.73,8.62,8.63,144810.0,8.6517,8.6716,8.5623,8.5723,144810.0
2020-03-18 10:25:00,8.64,8.65,8.52,8.53,203500.0,8.5822,8.5921,8.463,8.4729,203500.0
2020-03-18 10:30:00,8.53,8.58,8.5,8.54,159120.0,8.4729,8.5226,8.4431,8.4829,159120.0
2020-03-18 10:35:00,8.54,8.62,8.5,8.52,164198.0,8.4829,8.5623,8.4431,8.463,164198.0
2020-03-18 10:40:00,8.51,8.61,8.5,8.6,90432.0,8.4531,8.5524,8.4431,8.5425,90432.0
2020-03-18 10:45:00,8.61,8.61,8.5,8.53,109259.0,8.5524,8.5524,8.4431,8.4729,109259.0
2020-03-18 10:50:00,8.54,8.54,8.28,8.28,344740.0,8.4829,8.4829,8.2246,8.2246,344740.0
2020-03-18 10:55:00,8.28,8.5,8.25,8.42,226277.0,8.2246,8.4431,8.1948,8.3637,226277.0
2020-03-18 11:00:00,8.4,8.5,8.35,8.35,70910.0,8.3438,8.4431,8.2941,8.2941,70910.0
2020-03-18 11:05:00,8.36,8.43,8.32,8.42,201482.0,8.3041,8.3736,8.2643,8.3637,201482.0
2020-03-18 11:10:00,8.41,8.47,8.33,8.33,102614.0,8.3537,8.4133,8.2743,8.2743,102614.0
2020-03-18 11:15:00,8.34,8.34,8.22,8.25,143931.0,8.2842,8.2842,8.165,8.1948,143931.0
2020-03-18 11:20:00,8.24,8.3,8.22,8.29,88486.0,8.1849,8.2445,8.165,8.2345,88486.0
2020-03-18 11:25:00,8.29,8.31,8.16,8.18,361196.0,8.2345,8.2544,8.1054,8.1253,361196.0
2020-03-18 11:30:00,8.17,8.24,8.1,8.14,183577.0,8.1153,8.1849,8.0458,8.0855,183577.0
2020-03-18 11:35:00,8.13,8.16,8.1,8.1,94590.0,8.0756,8.1054,8.0458,8.0458,94590.0
2020-03-18 11:40:00,8.1,8.11,8.0,8.0,281403.0,8.0458,8.0557,7.9465,7.9465,281403.0
2020-03-18 11:45:00,8.01,8.01,7.85,7.88,304350.0,7.9564,7.9564,7.7975,7.8273,304350.0
2020-03-18 11:50:00,7.88,8.01,7.87,8.01,371193.0,7.8273,7.9564,7.8173,7.9564,371193.0
2020-03-18 11:55:00,8.04,8.09,7.95,7.98,157737.0,7.9862,8.0359,7.8968,7.9266,157737.0
2020-03-18 12:00:00,7.98,8.01,7.92,7.96,123644.0,7.9266,7.9564,7.867,7.9067,123644.0
2020-03-18 12:05:00,7.96,7.96,7.95,7.95,81442.0,7.9067,7.9067,7.8968,7.8968,81442.0
2020-03-18 12:10:00,7.96,7.96,7.9,7.92,237695.0,7.9067,7.9067,7.8471,7.867,237695.0
2020-03-18 12:15:00,7.91,7.91,7.85,7.85,191090.0,7.8571,7.8571,7.7975,7.7975,191090.0
2020-03-18 12:20:00,7.86,7.87,7.75,7.75,245379.0,7.8074,7.8173,7.6982,7.6982,245379.0
2020-03-18 12:25:00,7.75,7.76,7.52,7.6,269376.0,7.6982,7.7081,7.4697,7.5492,269376.0
2020-03-18 12:30:00,7.6,7.65,7.57,7.58,122769.0,7.5492,7.5988,7.5194,7.5293,122769.0
2020-03-18 12:35:00,7.57,7.58,7.5,7.53,245642.0,7.5194,7.5293,7.4498,7.4796,245642.0
2020-03-18 12:40:00,7.53,7.62,7.48,7.54,236971.0,7.4796,7.569,7.43,7.4896,236971.0
2020-03-18 12:45:00,7.53,7.57,7.46,7.49,105492.0,7.4796,7.5194,7.4101,7.4399,105492.0
2020-03-18 12:50:00,7.49,7.5,7.26,7.3,159506.0,7.4399,7.4498,7.2114,7.2512,159506.0
2020-03-18 12:55:00,7.29,7.34,7.29,7.3,45893.0,7.2412,7.2909,7.2412,7.2512,45893.0
2020-03-18 13:00:00,7.3,7.3,7.3,7.3,0.0,7.2512,7.2512,7.2512,7.2512,0.0
2020-03-18 13:05:00,7.3,7.3,7.3,7.3,0.0,7.2512,7.2512,7.2512,7.2512,0.0
2020-03-18 13:10:00,7.3,7.31,7.2,7.21,156696.0,7.2512,7.2611,7.1518,7.1618,156696.0
2020-03-18 13:15:00,7.21,7.21,6.75,6.85,463602.0,7.1618,7.1618,6.7048,6.8042,463602.0
2020-03-18 13:20:00,6.83,6.96,6.76,6.96,576124.0,6.7843,6.9134,6.7148,6.9134,576124.0
2020-03-18 13:25:00,6.96,7.21,6.9,7.12,337640.0,6.9134,7.1618,6.8538,7.0724,337640.0
2020-03-18 13:30:00,7.12,7.17,6.89,6.98,235088.0,7.0724,7.122,6.8439,6.9333,235088.0
2020-03-18 13:35:00,6.97,7.21,6.95,7.13,185720.0,6.9234,7.1618,6.9035,7.0823,185720.0
2020-03-18 13:40:00,7.13,7.31,7.07,7.26,154207.0,7.0823,7.2611,7.0227,7.2114,154207.0
2020-03-18 13:45:00,7.23,7.29,7.16,7.28,81989.0,7.1816,7.2412,7.1121,7.2313,81989.0
2020-03-18 13:50:00,7.28,7.37,7.23,7.37,283860.0,7.2313,7.3207,7.1816,7.3207,283860.0
2020-03-18 13:55:00,7.34,7.44,7.32,7.35,180064.0,7.2909,7.3902,7.271,7.3008,180064.0
2020-03-18 14:00:00,7.37,7.4,7.3,7.32,93862.0,7.3207,7.3505,7.2512,7.271,93862.0
2020-03-18 14:05:00,7.32,7.47,7.3,7.3,66082.0,7.271,7.42,7.2512,7.2512,66082.0
2020-03-18 14:10:00,7.31,7.33,7.2,7.2,141373.0,7.2611,7.281,7.1518,7.1518,141373.0
2020-03-18 14:15:00,7.23,7.24,7.06,7.08,155626.0,7.1816,7.1916,7.0128,7.0326,155626.0
2020-03-18 14:20:00,7.09,7.12,7.01,7.04,197518.0,7.0426,7.0724,6.9631,6.9929,197518.0
2020-03-18 14:25:00,7.03,7.13,7.02,7.04,118416.0,6.983,7.0823,6.973,6.9929,118416.0
2020-03-18 14:30:00,7.04,7.12,7.01,7.04,179821.0,6.9929,7.0724,6.9631,6.9929,179821.0
2020-03-18 14:35:00,7.02,7.08,6.84,6.85,456723.0,6.973,7.0326,6.7942,6.8042,456723.0
2020-03-18 14:40:00,6.85,6.86,6.26,6.31,603057.0,6.8042,6.8141,6.2181,6.2678,603057.0
2020-03-18 14:45:00,6.31,6.79,6.25,6.79,340603.0,6.2678,6.7446,6.2082,6.7446,340603.0
2020-03-18 14:50:00,6.79,6.95,6.78,6.94,137058.0,6.7446,6.9035,6.7346,6.8936,137058.0
2020-03-18 14:55:00,6.94,7.02,6.9,6.97,194724.0,6.8936,6.973,6.8538,6.9234,194724.0
2020-03-18 15:00:00,6.97,7.3,6.95,7.27,229532.0,6.9234,7.2512,6.9035,7.2214,229532.0
2020-03-18 15:05:00,7.27,7.29,7.07,7.21,176212.0,7.2214,7.2412,7.0227,7.1618,176212.0
2020-03-18 15:10:00,7.21,7.45,7.2,7.33,204534.0,7.1618,7.4002,7.1518,7.281,204534.0
2020-03-18 15:15:00,7.34,7.34,7.23,7.31,135682.0,7.2909,7.2909,7.1816,7.2611,135682.0
2020-03-18 15:20:00,7.29,7.32,7.2,7.26,164160.0,7.2412,7.271,7.1518,7.2114,164160.0
2020-03-18 15:25:00,7.28,7.4,7.27,7.28,94189.0,7.2313,7.3505,7.2214,7.2313,94189.0
2020-03-18 15:30:00,7.27,7.43,7.27,7.37,116204.0,7.2214,7.3803,7.2214,7.3207,116204.0
2020-03-18 15:35:00,7.36,7.39,7.3,7.38,91835.0,7.3108,7.3406,7.2512,7.3306,91835.0
2020-03-18 15:40:00,7.38,7.49,7.35,7.48,139948.0,7.3306,7.4399,7.3008,7.43,139948.0
2020-03-18 15:45:00,7.48,7.52,7.41,7.45,363015.0,7.43,7.4697,7.3604,7.4002,363015.0
2020-03-18 15:50:00,7.45,7.45,7.43,7.44,358222.0,7.4002,7.4002,7.3803,7.3902,358222.0
2020-03-18 15:55:00,7.44,7.44,7.24,7.27,489174.0,7.3902,7.3902,7.1916,7.2214,489174.0
2020-03-19 09:30:00,7.93,7.94,7.3,7.35,447011.0,7.8769,7.8869,7.2512,7.3008,447011.0
2020-03-19 09:35:00,7.33,7.38,7.3,7.32,135812.0,7.281,7.3306,7.2512,7.271,135812.0
2020-03-19 09:40:00,7.32,7.32,7.03,7.05,165272.0,7.271,7.271,6.983,7.0028,165272.0
2020-03-19 09:45:00,7.04,7.13,7.0,7.12,293723.0,6.9929,7.0823,6.9532,7.0724,293723.0
2020-03-19 09:50:00,7.12,7.25,7.1,7.22,183776.0,7.0724,7.2015,7.0525,7.1717,183776.0
2020-03-19 09:55:00,7.23,7.38,7.22,7.38,209837.0,7.1816,7.3306,7.1717,7.3306,209837.0
2020-03-19 10:00:00,7.37,7.4,7.25,7.3,240605.0,7.3207,7.3505,7.2015,7.2512,240605.0
2020-03-19 10:05:00,7.3,7.34,7.28,7.32,211029.0,7.2512,7.2909,7.2313,7.271,211029.0
2020-03-19 10:10:00,7.32,7.41,7.32,7.41,345156.0,7.271,7.3604,7.271,7.3604,345156.0
2020-03-19 10:15:00,7.4,7.43,7.21,7.24,316826.0,7.3505,7.3803,7.1618,7.1916,316826.0
2020-03-19 10:20:00,7.24,7.3,7.2,7.28,242506.0,7.1916,7.2512,7.1518,7.2313,242506.0
2020-03-19 10:25:00,7.29,7.59,7.28,7.56,296056.0,7.2412,7.5392,7.2313,7.5094,296056.0
2020-03-19 10:30:00,7.56,7.83,7.55,7.82,292756.0,7.5094,7.7776,7.4995,7.7677,292756.0
2020-03-19 10:35:00,7.82,7.89,7.55,7.56,271995.0,7.7677,7.8372,7.4995,7.5094,271995.0
2020-03-19 10:40:00,7.57,7.7,7.56,7.7,226740.0,7.5194,7.6485,7.5094,7.6485,226740.0
2020-03-19 10:45:00,7.68,7.68,7.59,7.6,187706.0,7.6286,7.6286,7.5392,7.5492,187706.0
2020-03-19 10:50:00,7.6,7.6,7.49,7.49,238301.0,7.5492,7.5492,7.4399,7.4399,238301.0
2020-03-19 10:55:00,7.49,7.61,7.44,7.57,385149.0,7.4399,7.5591,7.3902,7.5194,385149.0
2020-03-19 11:00:00,7.57,7.6,7.44,7.45,432211.0,7.5194,7.5492,7.3902,7.4002,432211.0
2020-03-19 11:05:00,7.45,7.46,7.32,7.34,159823.0,7.4002,7.4101,7.271,7.2909,159823.0
2020-03-19 11:10:00,7.35,7.4,7.23,7.38,300529.0,7.3008,7.3505,7.1816,7.3306,300529.0
2020-03-19 11:15:00,7.38,7.44,7.37,7.42,370129.0,7.3306,7.3902,7.3207,7.3704,370129.0
2020-03-19 11:20:00,7.42,7.45,7.41,7.44,143537.0,7.3704,7.4002,7.3604,7.3902,143537.0
2020-03-19 11:25:00,7.44,7.54,7.43,7.51,166250.0,7.3902,7.4896,7.3803,7.4598,166250.0
2020-03-19 11:30:00,7.51,7.53,7.45,7.53,99570.0,7.4598,7.4796,7.4002,7.4796,99570.0
2020-03-19 11:35:00,7.53,7.72,7.52,7.68,194392.0,7.4796,7.6684,7.4697,7.6286,194392.0
2020-03-19 11:40:00,7.67,7.9,7.66,7.9,179776.0,7.6187,7.8471,7.6088,7.8471,179776.0
2020-03-19 11:45:00,7.9,7.95,7.77,7.79,222608.0,7.8471,7.8968,7.718,7.7379,222608.0
2020-03-19 11:50:00,7.79,7.88,7.78,7.84,140792.0,7.7379,7.8273,7.728,7.7875,140792.0
2020-03-19 11:55:00,7.85,7.91,7.82,7.91,165110.0,7.7975,7.8571,7.7677,7.8571,165110.0
2020-03-19 12:00:00,7.9,7.94,7.82,7.91,397445.0,7.8471,7.8869,7.7677,7.8571,397445.0
2020-03-19 12:05:00,7.91,7.92,7.82,7.82,120676.0,7.8571,7.867,7.7677,7.7677,120676.0
2020-03-19 12:10:00,7.82,7.83,7.65,7.72,232245.0,7.7677,7.7776,7.5988,7.6684,232245.0
2020-03-19 12:15:00,7.72,7.77,7.68,7.77,122744.0,7.6684,7.718,7.6286,7.718,122744.0
2020-03-19 12:20:00,7.77,7.84,7.76,7.79,112417.0,7.718,7.7875,7.7081,7.7379,112417.0
2020-03-19 12:25:00,7.79,7.84,7.76,7.83,250736.0,7.7379,7.7875,7.7081,7.7776,250736.0
2020-03-19 12:30:00,7.84,7.86,7.76,7.86,93269.0,7.7875,7.8074,7.7081,7.8074,93269.0
2020-03-19 12:35:00,7.86,7.89,7.85,7.86,102963.0,7.8074,7.8372,7.7975,7.8074,102963.0
2020-03-19 12:40:00,7.85,7.87,7.82,7.85,52252.0,7.7975,7.8173,7.7677,7.7975,52252.0
2020-03-19 12:45:00,7.85,7.89,7.83,7.86,101312.0,7.7975,7.8372,7.7776,7.8074,101312.0
2020-03-19 12:50:00,7.87,7.97,7.85,7.97,194195.0,7.8173,7.9167,7.7975,7.9167,194195.0
2020-03-19 12:55:00,7.97,8.1,7.97,8.1,241627.0,7.9167,8.0458,7.9167,8.0458,241627.0
2020-03-19 13:00:00,8.1,8.26,8.04,8.04,318277.0,8.0458,8.2047,7.9862,7.9862,318277.0
2020-03-19 13:05:00,8.04,8.08,7.94,8.04,171662.0,7.9862,8.0259,7.8869,7.9862,171662.0
2020-03-19 13:10:00,8.03,8.09,8.0,8.01,163467.0,7.9763,8.0359,7.9465,7.9564,163467.0
2020-03-19 13:15:00,8.0,8.01,7.9,7.95,99743.0,7.9465,7.9564,7.8471,7.8968,99743.0
2020-03-19 13:20:00,7.95,8.05,7.94,8.03,98829.0,7.8968,7.9961,7.8869,7.9763,98829.0
2020-03-19 13:25:00,8.04,8.09,8.02,8.03,125773.0,7.9862,8.0359,7.9663,7.9763,125773.0
2020-03-19 13:30:00,8.03,8.03,7.91,7.92,117403.0,7.9763,7.9763,7.8571,7.867,117403.0
2020-03-19 13:35:00,7.92,8.01,7.91,7.96,69105.0,7.867,7.9564,7.8571,7.9067,69105.0
2020-03-19 13:40:00,7.97,7.98,7.92,7.98,56750.0,7.9167,7.9266,7.867,7.9266,56750.0
2020-03-19 13:45:00,7.98,8.03,7.96,8.01,59003.0,7.9266,7.9763,7.9067,7.9564,59003.0
2020-03-19 13:50:00,8.02,8.06,8.01,8.04,63278.0,7.9663,8.0061,7.9564,7.9862,63278.0
2020-03-19 13:55:00,8.04,8.08,8.03,8.05,249086.0,7.9862,8.0259,7.9763,7.9961,249086.0
2020-03-19 14:00:00,8.06,8.06,8.0,8.01,59258.0,8.0061,8.0061,7.9465,7.9564,59258.0
2020-03-19 14:05:00,8.01,8.03,8.0,8.02,69785.0,7.9564,7.9763,7.9465,7.9663,69785.0
2020-03-19 14:10:00,8.02,8.04,7.99,8.0,93225.0,7.9663,7.9862,7.9365,7.9465,93225.0
2020-03-19 14:15:00,8.01,8.03,7.99,8.03,64633.0,7.9564,7.9763,7.9365,7.9763,64633.0
2020-03-19 14:20:00,8.03,8.03,7.99,8.0,76376.0,7.9763,7.9763,7.9365,7.9465,76376.0
2020-03-19 14:25:00,8.0,8.05,7.95,8.04,78491.0,7.9465,7.9961,7.8968,7.9862,78491.0
2020-03-19 14:30:00,8.04,8.06,7.98,7.98,85443.0,7.9862,8.0061,7.9266,7.9266,85443.0
2020-03-19 14:35:00,7.99,7.99,7.91,7.92,70014.0,7.9365,7.9365,7.8571,7.867,70014.0
2020-03-19 14:40:00,7.92,7.96,7.91,7.94,127682.0,7.867,7.9067,7.8571,7.8869,127682.0
2020-03-19 14:45:00,7.95,7.96,7.94,7.94,156487.0,7.8968,7.9067,7.8869,7.8869,156487.0
2020-03-19 14:50:00,7.95,7.96,7.94,7.95,105844.0,7.8968,7.9067,7.8869,7.8968,105844.0
2020-03-19 14:55:00,7.95,7.96,7.94,7.95,158202.0,7.8968,7.9067,7.8869,7.8968,158202.0
2020-03-19 15:00:00,7.95,7.98,7.94,7.98,260512.0,7.8968,7.9266,7.8869,7.9266,260512.0
2020-03-19 15:05:00,7.98,7.99,7.93,7.94,235839.0,7.9266,7.9365,7.8769,7.8869,235839.0
2020-03-19 15:10:00,7.94,7.98,7.92,7.93,278725.0,7.8869,7.9266,7.867,7.8769,278725.0
2020-03-19 15:15:00,7.94,7.96,7.92,7.95,106252.0,7.8869,7.9067,7.867,7.8968,106252.0
2020-03-19 15:20:00,7.95,7.95,7.93,7.93,74152.0,7.8968,7.8968,7.8769,7.8769,74152.0
2020-03-19 15:25:00,7.94,8.01,7.93,8.01,255214.0,7.8869,7.9564,7.8769,7.9564,255214.0
2020-03-19 15:30:00,8.01,8.01,7.96,7.98,123637.0,7.9564,7.9564,7.9067,7.9266,123637.0
2020-03-19 15:35:00,7.98,7.98,7.91,7.91,94576.0,7.9266,7.9266,7.8571,7.8571,94576.0
2020-03-19 15:40:00,7.91,7.93,7.85,7.88,197365.0,7.8571,7.8769,7.7975,7.8273,197365.0
2020-03-19 15:45:00,7.89,8.01,7.88,7.98,265278.0,7.8372,7.9564,7.8273,7.9266,265278.0
2020-03-19 15:50:00,7.98,7.98,7.9,7.91,263621.0,7.9266,7.9266,7.8471,7.8571,263621.0
2020-03-19 15:55:00,7.91,7.95,7.85,7.92,574818.0,7.8571,7.8968,7.7975,7.867,574818.0
2020-03-20 09:30:00,8.38,8.4,8.07,8.22,422854.0,8.3239,8.3438,8.016,8.165,422854.0
2020-03-20 09:35:00,8.24,8.37,8.04,8.06,211763.0,8.1849,8.314,7.9862,8.0061,211763.0
2020-03-20 09:40:00,8.06,8.09,7.95,7.99,220611.0,8.0061,8.0359,7.8968,7.9365,220611.0
2020-03-20 09:45:00,7.98,8.01,7.86,7.98,149227.0,7.9266,7.9564,7.8074,7.9266,149227.0
2020-03-20 09:50:00,7.98,8.05,7.92,7.97,142798.0,7.9266,7.9961,7.867,7.9167,142798.0
2020-03-20 09:55:00,7.97,8.07,7.91,7.98,115915.0,7.9167,8.016,7.8571,7.9266,115915.0
2020-03-20 10:00:00,7.96,8.05,7.95,8.01,111306.0,7.9067,7.9961,7.8968,7.9564,111306.0
2020-03-20 10:05:00,8.02,8.04,7.95,7.98,211685.0,7.9663,7.9862,7.8968,7.9266,211685.0
2020-03-20 10:10:00,7.97,8.07,7.97,8.02,168590.0,7.9167,8.016,7.9167,7.9663,168590.0
2020-03-20 10:15:00,8.02,8.02,7.91,7.95,154707.0,7.9663,7.9663,7.8571,7.8968,154707.0
2020-03-20 10:20:00,7.96,8.04,7.94,8.03,158478.0,7.9067,7.9862,7.8869,7.9763,158478.0
2020-03-20 10:25:00,8.03,8.06,8.0,8.04,279115.0,7.9763,8.0061,7.9465,7.9862,279115.0
2020-03-20 10:30:00,8.05,8.17,8.05,8.16,136477.0,7.9961,8.1153,7.9961,8.1054,136477.0
2020-03-20 10:35:00,8.16,8.24,8.13,8.23,155085.0,8.1054,8.1849,8.0756,8.1749,155085.0
2020-03-20 10:40:00,8.23,8.3,8.18,8.19,220595.0,8.1749,8.2445,8.1253,8.1352,220595.0
2020-03-20 10:45:00,8.2,8.24,8.18,8.21,83342.0,8.1451,8.1849,8.1253,8.1551,83342.0
2020-03-20 10:50:00,8.22,8.25,8.19,8.19,112267.0,8.165,8.1948,8.1352,8.1352,112267.0
2020-03-20 10:55:00,8.19,8.21,8.16,8.17,76119.0,8.1352,8.1551,8.1054,8.1153,76119.0
2020-03-20 11:00:00,8.17,8.2,8.1,8.12,105477.0,8.1153,8.1451,8.0458,8.0657,105477.0
2020-03-20 11:05:00,8.12,8.12,8.04,8.08,172974.0,8.0657,8.0657,7.9862,8.0259,172974.0
2020-03-20 11:10:00,8.08,8.16,8.06,8.07,159909.0,8.0259,8.1054,8.0061,8.016,159909.0
2020-03-20 11:15:00,8.07,8.07,7.93,8.02,242489.0,8.016,8.016,7.8769,7.9663,242489.0
2020-03-20 11:20:00,8.01,8.02,7.85,7.87,282670.0,7.9564,7.9663,7.7975,7.8173,282670.0
2020-03-20 11:25:00,7.87,8.0,7.85,7.98,198938.0,7.8173,7.9465,7.7975,7.9266,198938.0
2020-03-20 11:30:00,7.98,8.03,7.94,7.95,238608.0,7.9266,7.9763,7.8869,7.8968,238608.0
2020-03-20 11:35:00,7.95,7.98,7.91,7.93,182851.0,7.8968,7.9266,7.8571,7.8769,182851.0
2020-03-20 11:40:00,7.93,7.96,7.87,7.9,79480.0,7.8769,7.9067,7.8173,7.8471,79480.0
2020-03-20 11:45:00,7.89,7.94,7.83,7.93,120782.0,7.8372,7.8869,7.7776,7.8769,120782.0
2020-03-20 11:50:00,7.94,7.94,7.83,7.86,53421.0,7.8869,7.8869,7.7776,7.8074,53421.0
2020-03-20 11:55:00,7.85,7.88,7.85,7.87,54188.0,7.7975,7.8273,7.7975,7.8173,54188.0
2020-03-20 12:00:00,7.87,7.89,7.83,7.84,82044.0,7.8173,7.8372,7.7776,7.7875,82044.0
2020-03-20 12:05:00,7.84,7.84,7.72,7.73,190013.0,7.7875,7.7875,7.6684,7.6783,190013.0
2020-03-20 12:10:00,7.73,7.8,7.71,7.75,62234.0,7.6783,7.7478,7.6584,7.6982,62234.0
2020-03-20 12:15:00,7.75,7.83,7.74,7.83,95739.0,7.6982,7.7776,7.6882,7.7776,95739.0
2020-03-20 12:20:00,7.82,7.82,7.68,7.72,109393.0,7.7677,7.7677,7.6286,7.6684,109393.0
2020-03-20 12:25:00,7.71,7.73,7.61,7.63,136811.0,7.6584,7.6783,7.5591,7.579,136811.0
2020-03-20 12:30:00,7.63,7.79,7.63,7.79,87378.0,7.579,7.7379,7.579,7.7379,87378.0
2020-03-20 12:35:00,7.79,7.8,7.58,7.61,82613.0,7.7379,7.7478,7.5293,7.5591,82613.0
2020-03-20 12:40:00,7.61,7.62,7.55,7.56,51140.0,7.5591,7.569,7.4995,7.5094,51140.0
2020-03-20 12:45:00,7.56,7.66,7.54,7.64,109485.0,7.5094,7.6088,7.4896,7.5889,109485.0
2020-03-20 12:50:00,7.64,7.73,7.62,7.73,76958.0,7.5889,7.6783,7.569,7.6783,76958.0
2020-03-20 12:55:00,7.72,7.76,7.64,7.66,75499.0,7.6684,7.7081,7.5889,7.6088,75499.0
2020-03-20 13:00:00,7.66,7.73,7.64,7.71,62622.0,7.6088,7.6783,7.5889,7.6584,62622.0
2020-03-20 13:05:00,7.7,7.85,7.7,7.82,117994.0,7.6485,7.7975,7.6485,7.7677,117994.0
2020-03-20 13:10:00,7.83,7.87,7.79,7.82,91349.0,7.7776,7.8173,7.7379,7.7677,91349.0
2020-03-20 13:15:00,7.82,7.86,7.75,7.85,110877.0,7.7677,7.8074,7.6982,7.7975,110877.0
2020-03-20 13:20:00,7.86,7.86,7.69,7.7,36042.0,7.8074,7.8074,7.6386,7.6485,36042.0
2020-03-20 13:25:00,7.69,7.77,7.68,7.75,64998.0,7.6386,7.718,7.6286,7.6982,64998.0
2020-03-20 13:30:00,7.75,7.83,7.74,7.75,87550.0,7.6982,7.7776,7.6882,7.6982,87550.0
2020-03-20 13:35:00,7.75,7.85,7.72,7.83,97218.0,7.6982,7.7975,7.6684,7.7776,97218.0
2020-03-20 13:40:00,7.83,7.9,7.81,7.82,139518.0,7.7776,7.8471,7.7577,7.7677,139518.0
2020-03-20 13:45:00,7.82,7.91,7.82,7.85,68722.0,7.7677,7.8571,7.7677,7.7975,68722.0
2020-03-20 13:50:00,7.84,7.88,7.82,7.82,58835.0,7.7875,7.8273,7.7677,7.7677,58835.0
2020-03-20 13:55:00,7.83,7.88,7.82,7.88,56300.0,7.7776,7.8273,7.7677,7.8273,56300.0
2020-03-20 14:00:00,7.88,7.89,7.83,7.84,29900.0,7.8273,7.8372,7.7776,7.7875,29900.0
2020-03-20 14:05:00,7.83,7.85,7.78,7.81,104529.0,7.7776,7.7975,7.728,7.7577,104529.0
2020-03-20 14:10:00,7.81,7.82,7.77,7.78,79540.0,7.7577,7.7677,7.718,7.728,79540.0
2020-03-20 14:15:00,7.78,7.79,7.59,7.64,276139.0,7.728,7.7379,7.5392,7.5889,276139.0
2020-03-20 14:20:00,7.64,7.68,7.57,7.58,100163.0,7.5889,7.6286,7.5194,7.5293,100163.0
2020-03-20 14:25:00,7.58,7.62,7.53,7.58,138448.0,7.5293,7.569,7.4796,7.5293,138448.0
2020-03-20 14:30:00,7.58,7.6,7.51,7.52,93071.0,7.5293,7.5492,7.4598,7.4697,93071.0
2020-03-20 14:35:00,7.51,7.54,7.45,7.49,206984.0,7.4598,7.4896,7.4002,7.4399,206984.0
2020-03-20 14:40:00,7.49,7.52,7.43,7.46,90363.0,7.4399,7.4697,7.3803,7.4101,90363.0
2020-03-20 14:45:00,7.46,7.54,7.45,7.54,132884.0,7.4101,7.4896,7.4002,7.4896,132884.0
2020-03-20 14:50:00,7.55,7.57,7.46,7.47,96752.0,7.4995,7.5194,7.4101,7.42,96752.0
2020-03-20 14:55:00,7.48,7.49,7.42,7.47,135485.0,7.43,7.4399,7.3704,7.42,135485.0
2020-03-20 15:00:00,7.47,7.54,7.42,7.42,112500.0,7.42,7.4896,7.3704,7.3704,112500.0
2020-03-20 15:05:00,7.42,7.43,7.32,7.34,309625.0,7.3704,7.3803,7.271,7.2909,309625.0
2020-03-20 15:10:00,7.33,7.35,7.27,7.28,166300.0,7.281,7.3008,7.2214,7.2313,166300.0
2020-03-20 15:15:00,7.27,7.33,7.23,7.31,174071.0,7.2214,7.281,7.1816,7.2611,174071.0
2020-03-20 15:20:00,7.31,7.39,7.29,7.32,136283.0,7.2611,7.3406,7.2412,7.271,136283.0
2020-03-20 15:25:00,7.33,7.45,7.31,7.38,127831.0,7.281,7.4002,7.2611,7.3306,127831.0
2020-03-20 15:30:00,7.38,7.4,7.34,7.34,92331.0,7.3306,7.3505,7.2909,7.2909,92331.0
2020-03-20 15:35:00,7.35,7.35,7.13,7.2,596635.0,7.3008,7.3008,7.0823,7.1518,596635.0
2020-03-20 15:40:00,7.19,7.34,7.17,7.33,396066.0,7.1419,7.2909,7.122,7.281,396066.0
2020-03-20 15:45:00,7.33,7.38,7.22,7.29,410182.0,7.281,7.3306,7.1717,7.2412,410182.0
2020-03-20 15:50:00,7.29,7.3,7.16,7.22,570061.0,7.2412,7.2512,7.1121,7.1717,570061.0
2020-03-20 15:55:00,7.22,7.29,7.18,7.21,552858.0,7.1717,7.2412,7.132,7.1618,552858.0
2020-03-23 09:30:00,8.76,8.88,8.25,8.38,1497284.0,8.7014,8.8206,8.1948,8.3239,1497284.0
2020-03-23 09:35:00,8.37,8.38,7.71,7.73,709504.0,8.314,8.3239,7.6584,7.6783,709504.0
2020-03-23 09:40:00,7.73,7.95,7.64,7.92,627207.0,7.6783,7.8968,7.5889,7.867,627207.0
2020-03-23 09:45:00,7.9,8.11,7.86,8.03,779884.0,7.8471,8.0557,7.8074,7.9763,779884.0
2020-03-23 09:50:00,8.04,8.11,7.85,7.86,541741.0,7.9862,8.0557,7.7975,7.8074,541741.0
2020-03-23 09:55:00,7.86,8.0,7.84,7.97,551204.0,7.8074,7.9465,7.7875,7.9167,551204.0
2020-03-23 10:00:00,7.96,8.03,7.82,7.85,693367.0,7.9067,7.9763,7.7677,7.7975,693367.0
2020-03-23 10:05:00,7.85,8.01,7.84,8.0,349805.0,7.7975,7.9564,7.7875,7.9465,349805.0
2020-03-23 10:10:00,8.0,8.04,7.96,7.99,276217.0,7.9465,7.9862,7.9067,7.9365,276217.0
2020-03-23 10:15:00,7.99,8.0,7.87,7.9,234877.0,7.9365,7.9465,7.8173,7.8471,234877.0
2020-03-23 10:20:00,7.89,7.92,7.76,7.91,312898.0,7.8372,7.867,7.7081,7.8571,312898.0
2020-03-23 10:25:00,7.91,7.95,7.8,7.81,230143.0,7.8571,7.8968,7.7478,7.7577,230143.0
2020-03-23 10:30:00,7.81,7.87,7.75,7.81,299727.0,7.7577,7.8173,7.6982,7.7577,299727.0
2020-03-23 10:35:00,7.81,7.86,7.71,7.76,282547.0,7.7577,7.8074,7.6584,7.7081,282547.0
2020-03-23 10:40:00,7.76,7.85,7.74,7.82,189759.0,7.7081,7.7975,7.6882,7.7677,189759.0
2020-03-23 10:45:00,7.83,7.85,7.66,7.68,366330.0,7.7776,7.7975,7.6088,7.6286,366330.0
2020-03-23 10:50:00,7.67,7.68,7.57,7.65,437602.0,7.6187,7.6286,7.5194,7.5988,437602.0
2020-03-23 10:55:00,7.65,7.75,7.56,7.61,223538.0,7.5988,7.6982,7.5094,7.5591,223538.0
2020-03-23 11:00:00,7.6,7.64,7.41,7.45,491524.0,7.5492,7.5889,7.3604,7.4002,491524.0
2020-03-23 11:05:00,7.45,7.52,7.39,7.49,460472.0,7.4002,7.4697,7.3406,7.4399,460472.0
2020-03-23 11:10:00,7.48,7.5,7.29,7.42,338416.0,7.43,7.4498,7.2412,7.3704,338416.0
2020-03-23 11:15:00,7.43,7.59,7.42,7.58,240752.0,7.3803,7.5392,7.3704,7.5293,240752.0
2020-03-23 11:20:00,7.58,7.74,7.57,7.62,573770.0,7.5293,7.6882,7.5194,7.569,573770.0
2020-03-23 11:25:00,7.63,7.67,7.61,7.63,127056.0,7.579,7.6187,7.5591,7.579,127056.0
2020-03-23 11:30:00,7.63,7.67,7.56,7.56,157220.0,7.579,7.6187,7.5094,7.5094,157220.0
2020-03-23 11:35:00,7.57,7.7,7.52,7.52,205225.0,7.5194,7.6485,7.4697,7.4697,205225.0
2020-03-23 11:40:00,7.52,7.53,7.44,7.49,488016.0,7.4697,7.4796,7.3902,7.4399,488016.0
2020-03-23 11:45:00,7.5,7.63,7.45,7.61,595265.0,7.4498,7.579,7.4002,7.5591,595265.0
2020-03-23 11:50:00,7.6,7.69,7.56,7.65,244052.0,7.5492,7.6386,7.5094,7.5988,244052.0
2020-03-23 11:55:00,7.66,7.76,7.6,7.75,396289.0,7.6088,7.7081,7.5492,7.6982,396289.0
2020-03-23 12:00:00,7.75,7.81,7.69,7.76,311115.0,7.6982,7.7577,7.6386,7.7081,311115.0
2020-03-23 12:05:00,7.76,7.81,7.7,7.8,227054.0,7.7081,7.7577,7.6485,7.7478,227054.0
2020-03-23 12:10:00,7.79,7.86,7.76,7.85,288562.0,7.7379,7.8074,7.7081,7.7975,288562.0
2020-03-23 12:15:00,7.84,7.88,7.79,7.82,312199.0,7.7875,7.8273,7.7379,7.7677,312199.0
2020-03-23 12:20:00,7.82,7.89,7.78,7.79,354240.0,7.7677,7.8372,7.728,7.7379,354240.0
2020-03-23 12:25:00,7.78,7.83,7.68,7.82,276043.0,7.728,7.7776,7.6286,7.7677,276043.0
2020-03-23 12:30:00,7.82,7.89,7.68,7.88,305643.0,7.7677,7.8372,7.6286,7.8273,305643.0
2020-03-23 12:35:00,7.88,7.92,7.83,7.92,141068.0,7.8273,7.867,7.7776,7.867,141068.0
2020-03-23 12:40:00,7.91,8.08,7.91,7.99,367215.0,7.8571,8.0259,7.8571,7.9365,367215.0
2020-03-23 12:45:00,7.98,8.18,7.94,8.17,245566.0,7.9266,8.1253,7.8869,8.1153,245566.0
2020-03-23 12:50:00,8.18,8.18,7.86,7.99,389151.0,8.1253,8.1253,7.8074,7.9365,389151.0
2020-03-23 12:55:00,7.99,8.1,7.97,8.09,510778.0,7.9365,8.0458,7.9167,8.0359,510778.0
2020-03-23 13:00:00,8.09,8.09,7.87,8.0,516767.0,8.0359,8.0359,7.8173,7.9465,516767.0
2020-03-23 13:05:00,8.0,8.12,8.0,8.1,263672.0,7.9465,8.0657,7.9465,8.0458,263672.0
2020-03-23 13:10:00,8.1,8.37,8.05,8.34,465386.0,8.0458,8.314,7.9961,8.2842,465386.0
2020-03-23 13:15:00,8.34,8.44,8.27,8.42,528303.0,8.2842,8.3835,8.2147,8.3637,528303.0
2020-03-23 13:20:00,8.42,8.42,8.29,8.3,444500.0,8.3637,8.3637,8.2345,8.2445,444500.0
2020-03-23 13:25:00,8.29,8.41,8.26,8.28,406476.0,8.2345,8.3537,8.2047,8.2246,406476.0
2020-03-23 13:30:00,8.27,8.29,8.2,8.29,199367.0,8.2147,8.2345,8.1451,8.2345,199367.0
2020-03-23 13:35:00,8.29,8.3,8.12,8.28,263177.0,8.2345,8.2445,8.0657,8.2246,263177.0
2020-03-23 13:40:00,8.28,8.31,8.14,8.15,211580.0,8.2246,8.2544,8.0855,8.0955,211580.0
2020-03-23 13:45:00,8.15,8.31,8.13,8.29,256784.0,8.0955,8.2544,8.0756,8.2345,256784.0
2020-03-23 13:50:00,8.29,8.3,8.15,8.19,193611.0,8.2345,8.2445,8.0955,8.1352,193611.0
2020-03-23 13:55:00,8.18,8.23,8.06,8.23,265745.0,8.1253,8.1749,8.0061,8.1749,265745.0
2020-03-23 14:00:00,8.24,8.3,8.03,8.04,275874.0,8.1849,8.2445,7.9763,7.9862,275874.0
2020-03-23 14:05:00,8.04,8.16,7.98,8.09,267344.0,7.9862,8.1054,7.9266,8.0359,267344.0
2020-03-23 14:10:00,8.09,8.12,7.94,7.95,314245.0,8.0359,8.0657,7.8869,7.8968,314245.0
2020-03-23 14:15:00,7.95,8.05,7.93,8.05,203630.0,7.8968,7.9961,7.8769,7.9961,203630.0
2020-03-23 14:20:00,8.05,8.05,7.87,7.92,278771.0,7.9961,7.9961,7.8173,7.867,278771.0
2020-03-23 14:25:00,7.92,8.01,7.88,7.97,118774.0,7.867,7.9564,7.8273,7.9167,118774.0
2020-03-23 14:30:00,7.98,8.02,7.93,7.97,160843.0,7.9266,7.9663,7.8769,7.9167,160843.0
2020-03-23 14:35:00,7.98,8.01,7.95,8.0,95127.0,7.9266,7.9564,7.8968,7.9465,95127.0
2020-03-23 14:40:00,8.0,8.13,7.99,8.09,241217.0,7.9465,8.0756,7.9365,8.0359,241217.0
2020-03-23 14:45:00,8.08,8.17,7.99,8.16,176916.0,8.0259,8.1153,7.9365,8.1054,176916.0
2020-03-23 14:50:00,8.15,8.16,8.05,8.06,193593.0,8.0955,8.1054,7.9961,8.0061,193593.0
2020-03-23 14:55:00,8.06,8.11,7.95,8.01,208398.0,8.0061,8.0557,7.8968,7.9564,208398.0
2020-03-23 15:00:00,8.01,8.02,7.95,7.97,224538.0,7.9564,7.9663,7.8968,7.9167,224538.0
2020-03-23 15:05:00,7.97,8.01,7.94,8.0,137015.0,7.9167,7.9564,7.8869,7.9465,137015.0
2020-03-23 15:10:00,7.99,8.07,7.96,8.03,154746.0,7.9365,8.016,7.9067,7.9763,154746.0
2020-03-23 15:15:00,8.03,8.11,8.03,8.05,271924.0,7.9763,8.0557,7.9763,7.9961,271924.0
2020-03-23 15:20:00,8.05,8.07,7.95,7.96,208781.0,7.9961,8.016,7.8968,7.9067,208781.0
2020-03-23 15:25:00,7.97,7.97,7.91,7.95,233133.0,7.9167,7.9167,7.8571,7.8968,233133.0
2020-03-23 15:30:00,7.94,8.08,7.94,8.05,254986.0,7.8869,8.0259,7.8869,7.9961,254986.0
2020-03-23 15:35:00,8.04,8.08,8.02,8.04,187334.0,7.9862,8.0259,7.9663,7.9862,187334.0
2020-03-23 15:40:00,8.04,8.05,7.97,8.01,263973.0,7.9862,7.9961,7.9167,7.9564,263973.0
2020-03-23 15:45:00,8.01,8.04,7.98,8.01,334917.0,7.9564,7.9862,7.9266,7.9564,334917.0
2020-03-23 15:50:00,8.01,8.13,8.0,8.12,359267.0,7.9564,8.0756,7.9465,8.0657,359267.0
2020-03-23 15:55:00,8.13,8.22,8.12,8.13,578641.0,8.0756,8.165,8.0657,8.0756,578641.0
2020-03-24 09:30:00,8.61,8.75,8.56,8.73,799164.0,8.5524,8.6915,8.5027,8.6716,799164.0
2020-03-24 09:35:00,8.72,9.28,8.7,9.05,863602.0,8.6617,9.2179,8.6418,8.9895,863602.0
2020-03-24 09:40:00,9.04,9.3,8.74,8.8,623055.0,8.9795,9.2378,8.6815,8.7411,623055.0
2020-03-24 09:45:00,8.79,9.08,8.77,9.03,354584.0,8.7312,9.0193,8.7113,8.9696,354584.0
2020-03-24 09:50:00,9.03,9.07,8.87,9.03,331218.0,8.9696,9.0093,8.8107,8.9696,331218.0
2020-03-24 09:55:00,9.04,9.05,8.96,9.0,269042.0,8.9795,8.9895,8.9001,8.9398,269042.0
2020-03-24 10:00:00,8.99,9.01,8.92,8.94,257632.0,8.9299,8.9497,8.8603,8.8802,257632.0
2020-03-24 10:05:00,8.93,9.02,8.88,8.98,304006.0,8.8703,8.9597,8.8206,8.9199,304006.0
2020-03-24 10:10:00,8.97,9.08,8.97,9.0,410155.0,8.91,9.0193,8.91,8.9398,410155.0
2020-03-24 10:15:00,9.0,9.02,8.8,8.81,400341.0,8.9398,8.9597,8.7411,8.7511,400341.0
2020-03-24 10:20:00,8.82,8.88,8.75,8.86,254571.0,8.761,8.8206,8.6915,8.8007,254571.0
2020-03-24 10:25:00,8.86,8.92,8.83,8.87,181462.0,8.8007,8.8603,8.7709,8.8107,181462.0
2020-03-24 10:30:00,8.87,8.91,8.8,8.82,273051.0,8.8107,8.8504,8.7411,8.761,273051.0
2020-03-24 10:35:00,8.83,8.86,8.7,8.73,450434.0,8.7709,8.8007,8.6418,8.6716,450434.0
2020-03-24 10:40:00,8.73,8.8,8.66,8.74,289495.0,8.6716,8.7411,8.6021,8.6815,289495.0
2020-03-24 10:45:00,8.74,8.77,8.56,8.57,307413.0,8.6815,8.7113,8.5027,8.5127,307413.0
2020-03-24 10:50:00,8.58,8.59,8.52,8.59,561391.0,8.5226,8.5325,8.463,8.5325,561391.0
2020-03-24 10:55:00,8.6,8.72,8.57,8.61,280593.0,8.5425,8.6617,8.5127,8.5524,280593.0
2020-03-24 11:00:00,8.61,8.67,8.6,8.63,226662.0,8.5524,8.612,8.5425,8.5723,226662.0
2020-03-24 11:05:00,8.62,8.79,8.61,8.74,208654.0,8.5623,8.7312,8.5524,8.6815,208654.0
2020-03-24 11:10:00,8.74,8.81,8.73,8.75,168099.0,8.6815,8.7511,8.6716,8.6915,168099.0
2020-03-24 11:15:00,8.75,8.79,8.67,8.7,148915.0,8.6915,8.7312,8.612,8.6418,148915.0
2020-03-24 11:20:00,8.7,8.7,8.56,8.57,299955.0,8.6418,8.6418,8.5027,8.5127,299955.0
2020-03-24 11:25:00,8.57,8.58,8.5,8.55,537568.0,8.5127,8.5226,8.4431,8.4928,537568.0
2020-03-24 11:30:00,8.54,8.75,8.54,8.64,300267.0,8.4829,8.6915,8.4829,8.5822,300267.0
2020-03-24 11:35:00,8.64,8.7,8.62,8.7,168333.0,8.5822,8.6418,8.5623,8.6418,168333.0
2020-03-24 11:40:00,8.7,8.71,8.65,8.66,182351.0,8.6418,8.6517,8.5921,8.6021,182351.0
2020-03-24 11:45:00,8.66,8.76,8.65,8.75,190854.0,8.6021,8.7014,8.5921,8.6915,190854.0
2020-03-24 11:50:00,8.73,8.76,8.68,8.76,161587.0,8.6716,8.7014,8.6219,8.7014,161587.0
2020-03-24 11:55:00,8.76,8.81,8.75,8.8,141683.0,8.7014,8.7511,8.6915,8.7411,141683.0
2020-03-24 12:00:00,8.8,8.81,8.74,8.74,144621.0,8.7411,8.7511,8.6815,8.6815,144621.0
2020-03-24 12:05:00,8.75,8.75,8.7,8.71,166129.0,8.6915,8.6915,8.6418,8.6517,166129.0
2020-03-24 12:10:00,8.71,8.76,8.7,8.75,143778.0,8.6517,8.7014,8.6418,8.6915,143778.0
2020-03-24 12:15:00,8.75,8.81,8.74,8.81,178716.0,8.6915,8.7511,8.6815,8.7511,178716.0
2020-03-24 12:20:00,8.8,8.94,8.8,8.9,276077.0,8.7411,8.8802,8.7411,8.8405,276077.0
2020-03-24 12:25:00,8.89,8.97,8.85,8.95,254390.0,8.8305,8.91,8.7908,8.8901,254390.0
2020-03-24 12:30:00,8.95,9.01,8.92,8.96,300869.0,8.8901,8.9497,8.8603,8.9001,300869.0
2020-03-24 12:35:00,8.96,8.98,8.91,8.95,172675.0,8.9001,8.9199,8.8504,8.8901,172675.0
2020-03-24 12:40:00,8.96,8.98,8.9,8.92,147957.0,8.9001,8.9199,8.8405,8.8603,147957.0
2020-03-24 12:45:00,8.92,8.92,8.84,8.88,151197.0,8.8603,8.8603,8.7809,8.8206,151197.0
2020-03-24 12:50:00,8.88,8.89,8.81,8.87,149537.0,8.8206,8.8305,8.7511,8.8107,149537.0
2020-03-24 12:55:00,8.87,8.91,8.8,8.8,90702.0,8.8107,8.8504,8.7411,8.7411,90702.0
2020-03-24 13:00:00,8.81,8.87,8.8,8.81,98754.0,8.7511,8.8107,8.7411,8.7511,98754.0
2020-03-24 13:05:00,8.8,8.81,8.73,8.79,215124.0,8.7411,8.7511,8.6716,8.7312,215124.0
2020-03-24 13:10:00,8.79,8.85,8.72,8.84,171428.0,8.7312,8.7908,8.6617,8.7809,171428.0
2020-03-24 13:15:00,8.84,8.86,8.78,8.81,151484.0,8.7809,8.8007,8.7213,8.7511,151484.0
2020-03-24 13:20:00,8.8,8.88,8.77,8.78,334518.0,8.7411,8.8206,8.7113,8.7213,334518.0
2020-03-24 13:25:00,8.78,8.85,8.71,8.79,143566.0,8.7213,8.7908,8.6517,8.7312,143566.0
2020-03-24 13:30:00,8.79,8.9,8.79,8.86,92189.0,8.7312,8.8405,8.7312,8.8007,92189.0
2020-03-24 13:35:00,8.85,8.86,8.81,8.85,68836.0,8.7908,8.8007,8.7511,8.7908,68836.0
2020-03-24 13:40:00,8.85,8.87,8.76,8.79,86077.0,8.7908,8.8107,8.7014,8.7312,86077.0
2020-03-24 13:45:00,8.78,8.84,8.7,8.72,156984.0,8.7213,8.7809,8.6418,8.6617,156984.0
2020-03-24 13:50:00,8.71,8.75,8.66,8.69,138297.0,8.6517,8.6915,8.6021,8.6319,138297.0
2020-03-24 13:55:00,8.69,8.76,8.67,8.7,68301.0,8.6319,8.7014,8.612,8.6418,68301.0
2020-03-24 14:00:00,8.7,8.71,8.67,8.67,96587.0,8.6418,8.6517,8.612,8.612,96587.0
2020-03-24 14:05:00,8.68,8.68,8.61,8.65,188762.0,8.6219,8.6219,8.5524,8.5921,188762.0
2020-03-24 14:10:00,8.64,8.65,8.52,8.54,224342.0,8.5822,8.5921,8.463,8.4829,224342.0
2020-03-24 14:15:00,8.54,8.61,8.53,8.54,161477.0,8.4829,8.5524,8.4729,8.4829,161477.0
2020-03-24 14:20:00,8.54,8.57,8.53,8.57,104557.0,8.4829,8.5127,8.4729,8.5127,104557.0
2020-03-24 14:25:00,8.57,8.63,8.56,8.63,130474.0,8.5127,8.5723,8.5027,8.5723,130474.0
2020-03-24 14:30:00,8.63,8.7,8.62,8.66,111385.0,8.5723,8.6418,8.5623,8.6021,111385.0
2020-03-24 14:35:00,8.66,8.7,8.6,8.67,159694.0,8.6021,8.6418,8.5425,8.612,159694.0
2020-03-24 14:40:00,8.67,8.68,8.61,8.68,81102.0,8.612,8.6219,8.5524,8.6219,81102.0
2020-03-24 14:45:00,8.68,8.72,8.55,8.58,183612.0,8.6219,8.6617,8.4928,8.5226,183612.0
2020-03-24 14:50:00,8.58,8.69,8.57,8.66,179542.0,8.5226,8.6319,8.5127,8.6021,179542.0
2020-03-24 14:55:00,8.66,8.79,8.65,8.79,114990.0,8.6021,8.7312,8.5921,8.7312,114990.0
2020-03-24 15:00:00,8.79,8.79,8.64,8.72,195428.0,8.7312,8.7312,8.5822,8.6617,195428.0
2020-03-24 15:05:00,8.72,8.79,8.7,8.77,140203.0,8.6617,8.7312,8.6418,8.7113,140203.0
2020-03-24 15:10:00,8.77,8.8,8.72,8.79,221257.0,8.7113,8.7411,8.6617,8.7312,221257.0
2020-03-24 15:15:00,8.78,8.79,8.71,8.75,200693.0,8.7213,8.7312,8.6517,8.6915,200693.0
2020-03-24 15:20:00,8.75,8.76,8.74,8.74,198844.0,8.6915,8.7014,8.6815,8.6815,198844.0
2020-03-24 15:25:00,8.75,8.82,8.74,8.81,213138.0,8.6915,8.761,8.6815,8.7511,213138.0
2020-03-24 15:30:00,8.81,8.85,8.81,8.83,177082.0,8.7511,8.7908,8.7511,8.7709,177082.0
2020-03-24 15:35:00,8.83,8.84,8.76,8.8,656230.0,8.7709,8.7809,8.7014,8.7411,656230.0
2020-03-24 15:40:00,8.8,8.87,8.8,8.87,180937.0,8.7411,8.8107,8.7411,8.8107,180937.0
2020-03-24 15:45:00,8.87,8.87,8.78,8.78,314642.0,8.8107,8.8107,8.7213,8.7213,314642.0
2020-03-24 15:50:00,8.78,8.82,8.78,8.79,331003.0,8.7213,8.761,8.7213,8.7312,331003.0
2020-03-24 15:55:00,8.79,8.89,8.75,8.86,962792.0,8.7312,8.8305,8.6915,8.8007,962792.0
2020-03-25 09:30:00,9.37,9.38,9.07,9.16,602923.0,9.3073,9.3172,9.0093,9.0987,602923.0
2020-03-25 09:35:00,9.16,9.35,9.14,9.3,335655.0,9.0987,9.2874,9.0789,9.2378,335655.0
2020-03-25 09:40:00,9.29,9.33,9.01,9.09,295910.0,9.2278,9.2676,8.9497,9.0292,295910.0
2020-03-25 09:45:00,9.09,9.15,8.92,8.92,242020.0,9.0292,9.0888,8.8603,8.8603,242020.0
2020-03-25 09:50:00,8.91,9.02,8.57,8.58,376165.0,8.8504,8.9597,8.5127,8.5226,376165.0
2020-03-25 09:55:00,8.58,8.79,8.55,8.68,246483.0,8.5226,8.7312,8.4928,8.6219,246483.0
2020-03-25 10:00:00,8.68,8.84,8.57,8.61,206189.0,8.6219,8.7809,8.5127,8.5524,206189.0
2020-03-25 10:05:00,8.62,8.75,8.58,8.73,153726.0,8.5623,8.6915,8.5226,8.6716,153726.0
2020-03-25 10:10:00,8.73,8.75,8.58,8.59,175439.0,8.6716,8.6915,8.5226,8.5325,175439.0
2020-03-25 10:15:00,8.6,8.69,8.59,8.69,161642.0,8.5425,8.6319,8.5325,8.6319,161642.0
2020-03-25 10:20:00,8.67,8.77,8.66,8.73,232665.0,8.612,8.7113,8.6021,8.6716,232665.0
2020-03-25 10:25:00,8.72,8.81,8.69,8.79,109746.0,8.6617,8.7511,8.6319,8.7312,109746.0
2020-03-25 10:30:00,8.79,8.86,8.71,8.76,121495.0,8.7312,8.8007,8.6517,8.7014,121495.0
2020-03-25 10:35:00,8.76,8.89,8.75,8.85,134127.0,8.7014,8.8305,8.6915,8.7908,134127.0
2020-03-25 10:40:00,8.84,8.94,8.73,8.78,135274.0,8.7809,8.8802,8.6716,8.7213,135274.0
2020-03-25 10:45:00,8.77,8.85,8.75,8.78,145410.0,8.7113,8.7908,8.6915,8.7213,145410.0
2020-03-25 10:50:00,8.77,8.88,8.74,8.8,93569.0,8.7113,8.8206,8.6815,8.7411,93569.0
2020-03-25 10:55:00,8.8,8.9,8.77,8.9,71028.0,8.7411,8.8405,8.7113,8.8405,71028.0
2020-03-25 11:00:00,8.9,8.92,8.81,8.87,105873.0,8.8405,8.8603,8.7511,8.8107,105873.0
2020-03-25 11:05:00,8.88,9.06,8.87,9.06,148531.0,8.8206,8.9994,8.8107,8.9994,148531.0
2020-03-25 11:10:00,9.06,9.06,8.91,8.94,163160.0,8.9994,8.9994,8.8504,8.8802,163160.0
2020-03-25 11:15:00,8.95,9.05,8.93,9.03,175994.0,8.8901,8.9895,8.8703,8.9696,175994.0
2020-03-25 11:20:00,9.02,9.03,8.89,8.95,217394.0,8.9597,8.9696,8.8305,8.8901,217394.0
2020-03-25 11:25:00,8.95,9.05,8.9,8.95,121265.0,8.8901,8.9895,8.8405,8.8901,121265.0
2020-03-25 11:30:00,8.95,8.99,8.92,8.98,96099.0,8.8901,8.9299,8.8603,8.9199,96099.0
2020-03-25 11:35:00,8.99,9.04,8.94,8.97,138961.0,8.9299,8.9795,8.8802,8.91,138961.0
2020-03-25 11:40:00,8.97,8.98,8.85,8.89,105068.0,8.91,8.9199,8.7908,8.8305,105068.0
2020-03-25 11:45:00,8.89,8.93,8.81,8.82,122965.0,8.8305,8.8703,8.7511,8.761,122965.0
2020-03-25 11:50:00,8.81,8.87,8.81,8.83,140299.0,8.7511,8.8107,8.7511,8.7709,140299.0
2020-03-25 11:55:00,8.84,8.95,8.8,8.95,171902.0,8.7809,8.8901,8.7411,8.8901,171902.0
2020-03-25 12:00:00,8.95,9.05,8.92,8.97,342261.0,8.8901,8.9895,8.8603,8.91,342261.0
2020-03-25 12:05:00,8.96,8.99,8.92,8.94,94768.0,8.9001,8.9299,8.8603,8.8802,94768.0
2020-03-25 12:10:00,8.94,8.97,8.91,8.96,110630.0,8.8802,8.91,8.8504,8.9001,110630.0
2020-03-25 12:15:00,8.97,9.06,8.96,9.01,241581.0,8.91,8.9994,8.9001,8.9497,241581.0
2020-03-25 12:20:00,9.01,9.1,9.0,9.07,133070.0,8.9497,9.0391,8.9398,9.0093,133070.0
2020-03-25 12:25:00,9.07,9.07,8.95,8.99,147375.0,9.0093,9.0093,8.8901,8.9299,147375.0
2020-03-25 12:30:00,8.99,8.99,8.9,8.96,189929.0,8.9299,8.9299,8.8405,8.9001,189929.0
2020-03-25 12:35:00,8.96,8.98,8.91,8.96,109385.0,8.9001,8.9199,8.8504,8.9001,109385.0
2020-03-25 12:40:00,8.97,9.0,8.96,8.97,104289.0,8.91,8.9398,8.9001,8.91,104289.0
2020-03-25 12:45:00,8.98,9.05,8.96,8.97,152826.0,8.9199,8.9895,8.9001,8.91,152826.0
2020-03-25 12:50:00,8.97,9.03,8.96,9.03,136115.0,8.91,8.9696,8.9001,8.9696,136115.0
2020-03-25 12:55:00,9.03,9.06,8.84,8.88,192034.0,8.9696,8.9994,8.7809,8.8206,192034.0
2020-03-25 13:00:00,8.88,8.97,8.87,8.97,119094.0,8.8206,8.91,8.8107,8.91,119094.0
2020-03-25 13:05:00,8.96,9.08,8.95,9.06,223406.0,8.9001,9.0193,8.8901,8.9994,223406.0
2020-03-25 13:10:00,9.05,9.12,9.04,9.12,198097.0,8.9895,9.059,8.9795,9.059,198097.0
2020-03-25 13:15:00,9.12,9.18,9.08,9.1,166990.0,9.059,9.1186,9.0193,9.0391,166990.0
2020-03-25 13:20:00,9.09,9.16,9.08,9.11,160071.0,9.0292,9.0987,9.0193,9.0491,160071.0
2020-03-25 13:25:00,9.11,9.14,9.06,9.13,151436.0,9.0491,9.0789,8.9994,9.0689,151436.0
2020-03-25 13:30:00,9.13,9.16,9.09,9.16,110456.0,9.0689,9.0987,9.0292,9.0987,110456.0
2020-03-25 13:35:00,9.16,9.18,9.09,9.13,175098.0,9.0987,9.1186,9.0292,9.0689,175098.0
2020-03-25 13:40:00,9.13,9.22,9.13,9.21,174347.0,9.0689,9.1583,9.0689,9.1484,174347.0
2020-03-25 13:45:00,9.21,9.25,9.2,9.22,99128.0,9.1484,9.1881,9.1384,9.1583,99128.0
2020-03-25 13:50:00,9.22,9.22,9.08,9.09,136549.0,9.1583,9.1583,9.0193,9.0292,136549.0
2020-03-25 13:55:00,9.09,9.12,9.02,9.1,151095.0,9.0292,9.059,8.9597,9.0391,151095.0
2020-03-25 14:00:00,9.1,9.14,9.09,9.11,103686.0,9.0391,9.0789,9.0292,9.0491,103686.0
2020-03-25 14:05:00,9.12,9.14,9.08,9.14,129762.0,9.059,9.0789,9.0193,9.0789,129762.0
2020-03-25 14:10:00,9.14,9.22,9.11,9.21,223827.0,9.0789,9.1583,9.0491,9.1484,223827.0
2020-03-25 14:15:00,9.21,9.22,9.17,9.2,96576.0,9.1484,9.1583,9.1087,9.1384,96576.0
2020-03-25 14:20:00,9.2,9.25,9.19,9.22,141988.0,9.1384,9.1881,9.1285,9.1583,141988.0
2020-03-25 14:25:00,9.22,9.23,9.13,9.18,138319.0,9.1583,9.1682,9.0689,9.1186,138319.0
2020-03-25 14:30:00,9.17,9.18,9.11,9.12,80327.0,9.1087,9.1186,9.0491,9.059,80327.0
2020-03-25 14:35:00,9.12,9.19,9.08,9.15,112382.0,9.059,9.1285,9.0193,9.0888,112382.0
2020-03-25 14:40:00,9.13,9.16,9.05,9.11,215426.0,9.0689,9.0987,8.9895,9.0491,215426.0
2020-03-25 14:45:00,9.11,9.18,9.11,9.14,80899.0,9.0491,9.1186,9.0491,9.0789,80899.0
2020-03-25 14:50:00,9.15,9.18,9.07,9.14,108690.0,9.0888,9.1186,9.0093,9.0789,108690.0
2020-03-25 14:55:00,9.13,9.17,9.09,9.11,153694.0,9.0689,9.1087,9.0292,9.0491,153694.0
2020-03-25 15:00:00,9.11,9.18,9.09,9.17,101762.0,9.0491,9.1186,9.0292,9.1087,101762.0
2020-03-25 15:05:00,9.17,9.19,9.14,9.17,41968.0,9.1087,9.1285,9.0789,9.1087,41968.0
2020-03-25 15:10:00,9.18,9.18,9.14,9.17,52748.0,9.1186,9.1186,9.0789,9.1087,52748.0
2020-03-25 15:15:00,9.18,9.21,9.15,9.21,178319.0,9.1186,9.1484,9.0888,9.1484,178319.0
2020-03-25 15:20:00,9.21,9.27,9.2,9.24,252105.0,9.1484,9.208,9.1384,9.1782,252105.0
2020-03-25 15:25:00,9.24,9.25,9.16,9.19,207168.0,9.1782,9.1881,9.0987,9.1285,207168.0
2020-03-25 15:30:00,9.2,9.25,9.18,9.23,245062.0,9.1384,9.1881,9.1186,9.1682,245062.0
2020-03-25 15:35:00,9.23,9.26,9.18,9.23,215942.0,9.1682,9.198,9.1186,9.1682,215942.0
2020-03-25 15:40:00,9.23,9.29,9.23,9.26,321348.0,9.1682,9.2278,9.1682,9.198,321348.0
2020-03-25 15:45:00,9.25,9.26,9.16,9.19,504442.0,9.1881,9.198,9.0987,9.1285,504442.0
2020-03-25 15:50:00,9.19,9.24,9.18,9.23,656212.0,9.1285,9.1782,9.1186,9.1682,656212.0
2020-03-25 15:55:00,9.23,9.27,9.2,9.26,568077.0,9.1682,9.208,9.1384,9.198,568077.0
2020-03-26 09:30:00,9.48,9.48,9.15,9.24,509584.0,9.4166,9.4166,9.0888,9.1782,509584.0
2020-03-26 09:35:00,9.25,9.83,9.23,9.56,812448.0,9.1881,9.7642,9.1682,9.496,812448.0
2020-03-26 09:40:00,9.55,9.61,9.34,9.4,260875.0,9.4861,9.5457,9.2775,9.3371,260875.0
2020-03-26 09:45:00,9.4,9.48,9.34,9.47,159405.0,9.3371,9.4166,9.2775,9.4066,159405.0
2020-03-26 09:50:00,9.47,9.63,9.41,9.63,230301.0,9.4066,9.5656,9.347,9.5656,230301.0
2020-03-26 09:55:00,9.62,9.66,9.45,9.65,223400.0,9.5556,9.5954,9.3868,9.5854,223400.0
2020-03-26 10:00:00,9.64,9.74,9.51,9.63,490856.0,9.5755,9.6748,9.4464,9.5656,490856.0
2020-03-26 10:05:00,9.63,9.85,9.63,9.84,241207.0,9.5656,9.7841,9.5656,9.7742,241207.0
2020-03-26 10:10:00,9.84,9.84,9.74,9.79,199105.0,9.7742,9.7742,9.6748,9.7245,199105.0
2020-03-26 10:15:00,9.77,9.93,9.74,9.88,410751.0,9.7046,9.8636,9.6748,9.8139,410751.0
2020-03-26 10:20:00,9.88,10.14,9.87,10.05,627300.0,9.8139,10.0722,9.804,9.9828,627300.0
2020-03-26 10:25:00,10.06,10.24,9.92,9.94,513460.0,9.9927,10.1715,9.8536,9.8735,513460.0
2020-03-26 10:30:00,9.95,10.16,9.92,10.16,532473.0,9.8834,10.092,9.8536,10.092,532473.0
2020-03-26 10:35:00,10.16,10.26,10.09,10.22,349425.0,10.092,10.1914,10.0225,10.1516,349425.0
2020-03-26 10:40:00,10.22,10.23,9.95,10.03,285656.0,10.1516,10.1616,9.8834,9.9629,285656.0
2020-03-26 10:45:00,10.03,10.03,9.83,9.92,308129.0,9.9629,9.9629,9.7642,9.8536,308129.0
2020-03-26 10:50:00,9.92,9.97,9.83,9.89,176024.0,9.8536,9.9033,9.7642,9.8238,176024.0
2020-03-26 10:55:00,9.9,9.95,9.82,9.88,142326.0,9.8338,9.8834,9.7543,9.8139,142326.0
2020-03-26 11:00:00,9.86,9.89,9.82,9.85,125488.0,9.794,9.8238,9.7543,9.7841,125488.0
2020-03-26 11:05:00,9.84,9.89,9.75,9.86,145846.0,9.7742,9.8238,9.6848,9.794,145846.0
2020-03-26 11:10:00,9.86,9.98,9.86,9.92,158106.0,9.794,9.9132,9.794,9.8536,158106.0
2020-03-26 11:15:00,9.92,10.02,9.92,10.0,215193.0,9.8536,9.953,9.8536,9.9331,215193.0
2020-03-26 11:20:00,10.0,10.06,9.96,10.06,253425.0,9.9331,9.9927,9.8934,9.9927,253425.0
2020-03-26 11:25:00,10.06,10.2,10.01,10.2,228513.0,9.9927,10.1318,9.943,10.1318,228513.0
2020-03-26 11:30:00,10.19,10.23,10.1,10.12,241350.0,10.1218,10.1616,10.0324,10.0523,241350.0
2020-03-26 11:35:00,10.11,10.19,10.08,10.12,147748.0,10.0424,10.1218,10.0126,10.0523,147748.0
2020-03-26 11:40:00,10.13,10.21,10.09,10.12,185702.0,10.0622,10.1417,10.0225,10.0523,185702.0
2020-03-26 11:45:00,10.11,10.19,10.07,10.1,140137.0,10.0424,10.1218,10.0026,10.0324,140137.0
2020-03-26 11:50:00,10.1,10.24,10.09,10.22,159915.0,10.0324,10.1715,10.0225,10.1516,159915.0
2020-03-26 11:55:00,10.22,10.22,10.08,10.13,92174.0,10.1516,10.1516,10.0126,10.0622,92174.0
2020-03-26 12:00:00,10.13,10.17,10.09,10.12,87044.0,10.0622,10.102,10.0225,10.0523,87044.0
2020-03-26 12:05:00,10.11,10.17,10.06,10.14,130589.0,10.0424,10.102,9.9927,10.0722,130589.0
2020-03-26 12:10:00,10.13,10.14,10.03,10.06,201100.0,10.0622,10.0722,9.9629,9.9927,201100.0
2020-03-26 12:15:00,10.05,10.1,10.04,10.06,141253.0,9.9828,10.0324,9.9728,9.9927,141253.0
2020-03-26 12:20:00,10.04,10.09,9.98,10.07,206491.0,9.9728,10.0225,9.9132,10.0026,206491.0
2020-03-26 12:25:00,10.08,10.09,10.02,10.09,167582.0,10.0126,10.0225,9.953,10.0225,167582.0
2020-03-26 12:30:00,10.09,10.1,10.04,10.05,93455.0,10.0225,10.0324,9.9728,9.9828,93455.0
2020-03-26 12:35:00,10.05,10.1,9.98,10.07,125106.0,9.9828,10.0324,9.9132,10.0026,125106.0
2020-03-26 12:40:00,10.07,10.1,10.0,10.05,209832.0,10.0026,10.0324,9.9331,9.9828,209832.0
2020-03-26 12:45:00,10.05,10.06,9.97,9.99,119797.0,9.9828,9.9927,9.9033,9.9232,119797.0
2020-03-26 12:50:00,9.99,10.05,9.96,10.04,156960.0,9.9232,9.9828,9.8934,9.9728,156960.0
2020-03-26 12:55:00,10.05,10.1,10.02,10.09,97484.0,9.9828,10.0324,9.953,10.0225,97484.0
2020-03-26 13:00:00,10.08,10.09,10.03,10.04,74450.0,10.0126,10.0225,9.9629,9.9728,74450.0
2020-03-26 13:05:00,10.05,10.08,9.98,10.02,98232.0,9.9828,10.0126,9.9132,9.953,98232.0
2020-03-26 13:10:00,10.02,10.06,9.99,10.01,110493.0,9.953,9.9927,9.9232,9.943,110493.0
2020-03-26 13:15:00,10.0,10.04,9.96,9.97,157561.0,9.9331,9.9728,9.8934,9.9033,157561.0
2020-03-26 13:20:00,9.97,10.0,9.89,9.97,190872.0,9.9033,9.9331,9.8238,9.9033,190872.0
2020-03-26 13:25:00,9.97,9.98,9.9,9.9,81672.0,9.9033,9.9132,9.8338,9.8338,81672.0
2020-03-26 13:30:00,9.91,10.0,9.89,9.98,146439.0,9.8437,9.9331,9.8238,9.9132,146439.0
2020-03-26 13:35:00,9.98,10.02,9.96,10.0,73874.0,9.9132,9.953,9.8934,9.9331,73874.0
2020-03-26 13:40:00,10.0,10.02,9.95,9.96,90799.0,9.9331,9.953,9.8834,9.8934,90799.0
2020-03-26 13:45:00,9.96,10.01,9.91,10.0,82692.0,9.8934,9.943,9.8437,9.9331,82692.0
2020-03-26 13:50:00,10.01,10.01,9.98,9.98,93003.0,9.943,9.943,9.9132,9.9132,93003.0
2020-03-26 13:55:00,9.99,10.08,9.98,10.02,245785.0,9.9232,10.0126,9.9132,9.953,245785.0
2020-03-26 14:00:00,10.02,10.03,9.97,9.99,96042.0,9.953,9.9629,9.9033,9.9232,96042.0
2020-03-26 14:05:00,9.98,10.0,9.91,9.91,104487.0,9.9132,9.9331,9.8437,9.8437,104487.0
2020-03-26 14:10:00,9.91,9.95,9.88,9.93,157054.0,9.8437,9.8834,9.8139,9.8636,157054.0
2020-03-26 14:15:00,9.92,9.92,9.78,9.8,137520.0,9.8536,9.8536,9.7146,9.7344,137520.0
2020-03-26 14:20:00,9.79,9.87,9.78,9.85,141861.0,9.7245,9.804,9.7146,9.7841,141861.0
2020-03-26 14:25:00,9.85,9.89,9.78,9.8,274024.0,9.7841,9.8238,9.7146,9.7344,274024.0
2020-03-26 14:30:00,9.82,9.9,9.81,9.87,135439.0,9.7543,9.8338,9.7444,9.804,135439.0
2020-03-26 14:35:00,9.87,9.93,9.84,9.88,125597.0,9.804,9.8636,9.7742,9.8139,125597.0
2020-03-26 14:40:00,9.89,9.89,9.73,9.77,186184.0,9.8238,9.8238,9.6649,9.7046,186184.0
2020-03-26 14:45:00,9.77,9.88,9.76,9.84,105519.0,9.7046,9.8139,9.6947,9.7742,105519.0
2020-03-26 14:50:00,9.84,9.95,9.83,9.92,81954.0,9.7742,9.8834,9.7642,9.8536,81954.0
2020-03-26 14:55:00,9.91,9.94,9.88,9.92,112706.0,9.8437,9.8735,9.8139,9.8536,112706.0
2020-03-26 15:00:00,9.93,9.93,9.86,9.92,114164.0,9.8636,9.8636,9.794,9.8536,114164.0
2020-03-26 15:05:00,9.92,9.95,9.9,9.92,100773.0,9.8536,9.8834,9.8338,9.8536,100773.0
2020-03-26 15:10:00,9.92,9.93,9.85,9.87,123256.0,9.8536,9.8636,9.7841,9.804,123256.0
2020-03-26 15:15:00,9.86,9.9,9.81,9.86,114335.0,9.794,9.8338,9.7444,9.794,114335.0
2020-03-26 15:20:00,9.86,9.87,9.79,9.81,106025.0,9.794,9.804,9.7245,9.7444,106025.0
2020-03-26 15:25:00,9.81,9.82,9.76,9.8,127442.0,9.7444,9.7543,9.6947,9.7344,127442.0
2020-03-26 15:30:00,9.81,9.9,9.8,9.84,153649.0,9.7444,9.8338,9.7344,9.7742,153649.0
2020-03-26 15:35:00,9.84,9.85,9.78,9.82,209411.0,9.7742,9.7841,9.7146,9.7543,209411.0
2020-03-26 15:40:00,9.82,9.89,9.81,9.88,199262.0,9.7543,9.8238,9.7444,9.8139,199262.0
2020-03-26 15:45:00,9.88,9.89,9.77,9.79,229477.0,9.8139,9.8238,9.7046,9.7245,229477.0
2020-03-26 15:50:00,9.8,9.83,9.77,9.79,946958.0,9.7344,9.7642,9.7046,9.7245,946958.0
2020-03-26 15:55:00,9.79,9.89,9.79,9.79,858552.0,9.7245,9.8238,9.7245,9.7245,858552.0
2020-03-27 09:30:00,9.25,9.41,9.11,9.3,722394.0,9.1881,9.347,9.0491,9.2378,722394.0
2020-03-27 09:35:00,9.28,9.45,9.23,9.39,195985.0,9.2179,9.3868,9.1682,9.3272,195985.0
2020-03-27 09:40:00,9.38,9.47,9.35,9.42,188513.0,9.3172,9.4066,9.2874,9.357,188513.0
2020-03-27 09:45:00,9.41,9.54,9.4,9.44,115756.0,9.347,9.4762,9.3371,9.3768,115756.0
2020-03-27 09:50:00,9.43,9.51,9.37,9.49,160523.0,9.3669,9.4464,9.3073,9.4265,160523.0
2020-03-27 09:55:00,9.5,9.53,9.39,9.48,122860.0,9.4364,9.4662,9.3272,9.4166,122860.0
2020-03-27 10:00:00,9.51,9.58,9.45,9.5,117699.0,9.4464,9.5159,9.3868,9.4364,117699.0
2020-03-27 10:05:00,9.5,9.62,9.49,9.53,59616.0,9.4364,9.5556,9.4265,9.4662,59616.0
2020-03-27 10:10:00,9.54,9.59,9.46,9.57,120377.0,9.4762,9.5258,9.3967,9.506,120377.0
2020-03-27 10:15:00,9.56,9.59,9.49,9.57,67871.0,9.496,9.5258,9.4265,9.506,67871.0
2020-03-27 10:20:00,9.57,9.61,9.49,9.5,65459.0,9.506,9.5457,9.4265,9.4364,65459.0
2020-03-27 10:25:00,9.5,9.59,9.49,9.55,54340.0,9.4364,9.5258,9.4265,9.4861,54340.0
2020-03-27 10:30:00,9.56,9.56,9.42,9.47,73726.0,9.496,9.496,9.357,9.4066,73726.0
2020-03-27 10:35:00,9.47,9.52,9.46,9.5,39308.0,9.4066,9.4563,9.3967,9.4364,39308.0
2020-03-27 10:40:00,9.5,9.52,9.47,9.5,42763.0,9.4364,9.4563,9.4066,9.4364,42763.0
2020-03-27 10:45:00,9.51,9.53,9.45,9.51,34482.0,9.4464,9.4662,9.3868,9.4464,34482.0
2020-03-27 10:50:00,9.51,9.55,9.48,9.52,23768.0,9.4464,9.4861,9.4166,9.4563,23768.0
2020-03-27 10:55:00,9.52,9.56,9.49,9.53,36581.0,9.4563,9.496,9.4265,9.4662,36581.0
2020-03-27 11:00:00,9.53,9.59,9.53,9.58,118257.0,9.4662,9.5258,9.4662,9.5159,118257.0
2020-03-27 11:05:00,9.57,9.67,9.55,9.67,67236.0,9.506,9.6053,9.4861,9.6053,67236.0
2020-03-27 11:10:00,9.67,9.69,9.52,9.53,107308.0,9.6053,9.6252,9.4563,9.4662,107308.0
2020-03-27 11:15:00,9.54,9.59,9.52,9.54,40369.0,9.4762,9.5258,9.4563,9.4762,40369.0
2020-03-27 11:20:00,9.54,9.55,9.46,9.52,91313.0,9.4762,9.4861,9.3967,9.4563,91313.0
2020-03-27 11:25:00,9.52,9.55,9.45,9.48,48140.0,9.4563,9.4861,9.3868,9.4166,48140.0
2020-03-27 11:30:00,9.48,9.58,9.46,9.54,105599.0,9.4166,9.5159,9.3967,9.4762,105599.0
2020-03-27 11:35:00,9.54,9.59,9.52,9.54,25131.0,9.4762,9.5258,9.4563,9.4762,25131.0
2020-03-27 11:40:00,9.53,9.55,9.46,9.52,54876.0,9.4662,9.4861,9.3967,9.4563,54876.0
2020-03-27 11:45:00,9.53,9.58,9.51,9.58,38013.0,9.4662,9.5159,9.4464,9.5159,38013.0
2020-03-27 11:50:00,9.58,9.6,9.47,9.49,87130.0,9.5159,9.5358,9.4066,9.4265,87130.0
2020-03-27 11:55:00,9.49,9.5,9.39,9.41,104639.0,9.4265,9.4364,9.3272,9.347,104639.0
2020-03-27 12:00:00,9.4,9.46,9.39,9.45,61934.0,9.3371,9.3967,9.3272,9.3868,61934.0
2020-03-27 12:05:00,9.45,9.46,9.42,9.44,51488.0,9.3868,9.3967,9.357,9.3768,51488.0
2020-03-27 12:10:00,9.45,9.46,9.32,9.35,88775.0,9.3868,9.3967,9.2576,9.2874,88775.0
2020-03-27 12:15:00,9.36,9.36,9.27,9.3,95508.0,9.2974,9.2974,9.208,9.2378,95508.0
2020-03-27 12:20:00,9.3,9.41,9.3,9.37,222139.0,9.2378,9.347,9.2378,9.3073,222139.0
2020-03-27 12:25:00,9.38,9.5,9.37,9.48,123643.0,9.3172,9.4364,9.3073,9.4166,123643.0
2020-03-27 12:30:00,9.47,9.52,9.44,9.46,58120.0,9.4066,9.4563,9.3768,9.3967,58120.0
2020-03-27 12:35:00,9.46,9.49,9.41,9.42,65837.0,9.3967,9.4265,9.347,9.357,65837.0
2020-03-27 12:40:00,9.42,9.53,9.39,9.53,49243.0,9.357,9.4662,9.3272,9.4662,49243.0
2020-03-27 12:45:00,9.54,9.59,9.51,9.59,101703.0,9.4762,9.5258,9.4464,9.5258,101703.0
2020-03-27 12:50:00,9.59,9.7,9.58,9.7,124138.0,9.5258,9.6351,9.5159,9.6351,124138.0
2020-03-27 12:55:00,9.7,9.72,9.58,9.6,150409.0,9.6351,9.655,9.5159,9.5358,150409.0
2020-03-27 13:00:00,9.61,9.66,9.6,9.6,73251.0,9.5457,9.5954,9.5358,9.5358,73251.0
2020-03-27 13:05:00,9.61,9.62,9.53,9.54,57344.0,9.5457,9.5556,9.4662,9.4762,57344.0
2020-03-27 13:10:00,9.55,9.57,9.46,9.46,112588.0,9.4861,9.506,9.3967,9.3967,112588.0
2020-03-27 13:15:00,9.47,9.49,9.45,9.45,52909.0,9.4066,9.4265,9.3868,9.3868,52909.0
2020-03-27 13:20:00,9.45,9.48,9.41,9.43,75684.0,9.3868,9.4166,9.347,9.3669,75684.0
2020-03-27 13:25:00,9.43,9.48,9.35,9.36,91644.0,9.3669,9.4166,9.2874,9.2974,91644.0
2020-03-27 13:30:00,9.36,9.47,9.32,9.42,92246.0,9.2974,9.4066,9.2576,9.357,92246.0
2020-03-27 13:35:00,9.42,9.47,9.37,9.47,85560.0,9.357,9.4066,9.3073,9.4066,85560.0
2020-03-27 13:40:00,9.46,9.48,9.35,9.36,74108.0,9.3967,9.4166,9.2874,9.2974,74108.0
2020-03-27 13:45:00,9.37,9.41,9.35,9.37,49204.0,9.3073,9.347,9.2874,9.3073,49204.0
2020-03-27 13:50:00,9.38,9.46,9.37,9.45,110840.0,9.3172,9.3967,9.3073,9.3868,110840.0
2020-03-27 13:55:00,9.46,9.54,9.45,9.52,145567.0,9.3967,9.4762,9.3868,9.4563,145567.0
2020-03-27 14:00:00,9.52,9.52,9.42,9.42,102397.0,9.4563,9.4563,9.357,9.357,102397.0
2020-03-27 14:05:00,9.43,9.44,9.39,9.42,64705.0,9.3669,9.3768,9.3272,9.357,64705.0
2020-03-27 14:10:00,9.42,9.44,9.36,9.38,51377.0,9.357,9.3768,9.2974,9.3172,51377.0
2020-03-27 14:15:00,9.39,9.43,9.38,9.41,92857.0,9.3272,9.3669,9.3172,9.347,92857.0
2020-03-27 14:20:00,9.41,9.47,9.4,9.43,150826.0,9.347,9.4066,9.3371,9.3669,150826.0
2020-03-27 14:25:00,9.43,9.48,9.38,9.39,70083.0,9.3669,9.4166,9.3172,9.3272,70083.0
2020-03-27 14:30:00,9.38,9.42,9.35,9.39,77881.0,9.3172,9.357,9.2874,9.3272,77881.0
2020-03-27 14:35:00,9.39,9.45,9.38,9.44,113787.0,9.3272,9.3868,9.3172,9.3768,113787.0
2020-03-27 14:40:00,9.45,9.46,9.4,9.4,120629.0,9.3868,9.3967,9.3371,9.3371,120629.0
2020-03-27 14:45:00,9.41,9.41,9.37,9.39,61366.0,9.347,9.347,9.3073,9.3272,61366.0
2020-03-27 14:50:00,9.39,9.4,9.35,9.39,82178.0,9.3272,9.3371,9.2874,9.3272,82178.0
2020-03-27 14:55:00,9.39,9.4,9.36,9.39,86641.0,9.3272,9.3371,9.2974,9.3272,86641.0
2020-03-27 15:00:00,9.39,9.47,9.37,9.47,92436.0,9.3272,9.4066,9.3073,9.4066,92436.0
2020-03-27 15:05:00,9.46,9.48,9.43,9.44,83857.0,9.3967,9.4166,9.3669,9.3768,83857.0
2020-03-27 15:10:00,9.43,9.5,9.43,9.49,93717.0,9.3669,9.4364,9.3669,9.4265,93717.0
2020-03-27 15:15:00,9.49,9.52,9.45,9.47,89149.0,9.4265,9.4563,9.3868,9.4066,89149.0
2020-03-27 15:20:00,9.47,9.52,9.45,9.52,151326.0,9.4066,9.4563,9.3868,9.4563,151326.0
2020-03-27 15:25:00,9.52,9.59,9.51,9.58,519158.0,9.4563,9.5258,9.4464,9.5159,519158.0
2020-03-27 15:30:00,9.58,9.6,9.52,9.53,145612.0,9.5159,9.5358,9.4563,9.4662,145612.0
2020-03-27 15:35:00,9.53,9.54,9.5,9.51,238244.0,9.4662,9.4762,9.4364,9.4464,238244.0
2020-03-27 15:40:00,9.51,9.51,9.43,9.51,217878.0,9.4464,9.4464,9.3669,9.4464,217878.0
2020-03-27 15:45:00,9.51,9.53,9.42,9.46,244799.0,9.4464,9.4662,9.357,9.3967,244799.0
2020-03-27 15:50:00,9.46,9.58,9.46,9.57,380135.0,9.3967,9.5159,9.3967,9.506,380135.0
2020-03-27 15:55:00,9.57,9.66,9.54,9.63,539662.0,9.506,9.5954,9.4762,9.5656,539662.0
2020-03-30 09:30:00,9.37,9.56,9.3,9.46,351596.0,9.3073,9.496,9.2378,9.3967,351596.0
2020-03-30 09:35:00,9.49,9.52,9.32,9.34,153364.0,9.4265,9.4563,9.2576,9.2775,153364.0
2020-03-30 09:40:00,9.34,9.41,9.21,9.39,183756.0,9.2775,9.347,9.1484,9.3272,183756.0
2020-03-30 09:45:00,9.4,9.48,9.35,9.43,53988.0,9.3371,9.4166,9.2874,9.3669,53988.0
2020-03-30 09:50:00,9.43,9.59,9.43,9.54,117256.0,9.3669,9.5258,9.3669,9.4762,117256.0
2020-03-30 09:55:00,9.54,9.58,9.5,9.55,70009.0,9.4762,9.5159,9.4364,9.4861,70009.0
2020-03-30 10:00:00,9.56,9.65,9.49,9.63,76789.0,9.496,9.5854,9.4265,9.5656,76789.0
2020-03-30 10:05:00,9.63,9.64,9.52,9.54,92574.0,9.5656,9.5755,9.4563,9.4762,92574.0
2020-03-30 10:10:00,9.55,9.6,9.49,9.6,52641.0,9.4861,9.5358,9.4265,9.5358,52641.0
2020-03-30 10:15:00,9.59,9.61,9.58,9.6,67200.0,9.5258,9.5457,9.5159,9.5358,67200.0
2020-03-30 10:20:00,9.59,9.61,9.49,9.51,86383.0,9.5258,9.5457,9.4265,9.4464,86383.0
2020-03-30 10:25:00,9.52,9.54,9.48,9.53,49276.0,9.4563,9.4762,9.4166,9.4662,49276.0
2020-03-30 10:30:00,9.53,9.67,9.52,9.65,48405.0,9.4662,9.6053,9.4563,9.5854,48405.0
2020-03-30 10:35:00,9.65,9.75,9.65,9.74,152668.0,9.5854,9.6848,9.5854,9.6748,152668.0
2020-03-30 10:40:00,9.75,9.8,9.72,9.73,79108.0,9.6848,9.7344,9.655,9.6649,79108.0
2020-03-30 10:45:00,9.72,9.79,9.72,9.77,64595.0,9.655,9.7245,9.655,9.7046,64595.0
2020-03-30 10:50:00,9.77,9.77,9.72,9.74,28370.0,9.7046,9.7046,9.655,9.6748,28370.0
2020-03-30 10:55:00,9.74,9.75,9.68,9.71,62855.0,9.6748,9.6848,9.6152,9.645,62855.0
2020-03-30 11:00:00,9.71,9.81,9.71,9.75,76587.0,9.645,9.7444,9.645,9.6848,76587.0
2020-03-30 11:05:00,9.75,9.84,9.74,9.83,57336.0,9.6848,9.7742,9.6748,9.7642,57336.0
2020-03-30 11:10:00,9.82,9.85,9.72,9.73,81806.0,9.7543,9.7841,9.655,9.6649,81806.0
2020-03-30 11:15:00,9.74,9.8,9.7,9.78,52299.0,9.6748,9.7344,9.6351,9.7146,52299.0
2020-03-30 11:20:00,9.78,9.8,9.73,9.76,25641.0,9.7146,9.7344,9.6649,9.6947,25641.0
2020-03-30 11:25:00,9.75,9.77,9.72,9.74,21668.0,9.6848,9.7046,9.655,9.6748,21668.0
2020-03-30 11:30:00,9.76,9.78,9.69,9.69,52137.0,9.6947,9.7146,9.6252,9.6252,52137.0
2020-03-30 11:35:00,9.7,9.7,9.61,9.63,44076.0,9.6351,9.6351,9.5457,9.5656,44076.0
2020-03-30 11:40:00,9.64,9.69,9.62,9.69,31250.0,9.5755,9.6252,9.5556,9.6252,31250.0
2020-03-30 11:45:00,9.68,9.7,9.64,9.67,69454.0,9.6152,9.6351,9.5755,9.6053,69454.0
2020-03-30 11:50:00,9.68,9.69,9.62,9.63,22204.0,9.6152,9.6252,9.5556,9.5656,22204.0
2020-03-30 11:55:00,9.63,9.66,9.59,9.64,36135.0,9.5656,9.5954,9.5258,9.5755,36135.0
2020-03-30 12:00:00,9.63,9.67,9.57,9.67,94363.0,9.5656,9.6053,9.506,9.6053,94363.0
2020-03-30 12:05:00,9.67,9.74,9.65,9.66,212715.0,9.6053,9.6748,9.5854,9.5954,212715.0
2020-03-30 12:10:00,9.67,9.78,9.67,9.72,76720.0,9.6053,9.7146,9.6053,9.655,76720.0
2020-03-30 12:15:00,9.72,9.79,9.67,9.78,59418.0,9.655,9.7245,9.6053,9.7146,59418.0
2020-03-30 12:20:00,9.77,9.8,9.75,9.79,70589.0,9.7046,9.7344,9.6848,9.7245,70589.0
2020-03-30 12:25:00,9.79,9.85,9.78,9.84,110112.0,9.7245,9.7841,9.7146,9.7742,110112.0
2020-03-30 12:30:00,9.83,9.85,9.73,9.78,68631.0,9.7642,9.7841,9.6649,9.7146,68631.0
2020-03-30 12:35:00,9.78,9.82,9.76,9.81,33242.0,9.7146,9.7543,9.6947,9.7444,33242.0
2020-03-30 12:40:00,9.8,9.82,9.77,9.77,36663.0,9.7344,9.7543,9.7046,9.7046,36663.0
2020-03-30 12:45:00,9.77,9.86,9.77,9.85,63628.0,9.7046,9.794,9.7046,9.7841,63628.0
2020-03-30 12:50:00,9.87,9.96,9.86,9.93,183794.0,9.804,9.8934,9.794,9.8636,183794.0
2020-03-30 12:55:00,9.93,10.06,9.9,10.04,280299.0,9.8636,9.9927,9.8338,9.9728,280299.0
2020-03-30 13:00:00,10.04,10.05,9.95,9.98,476710.0,9.9728,9.9828,9.8834,9.9132,476710.0
2020-03-30 13:05:00,9.97,10.0,9.94,9.99,54386.0,9.9033,9.9331,9.8735,9.9232,54386.0
2020-03-30 13:10:00,10.0,10.01,9.96,9.99,60309.0,9.9331,9.943,9.8934,9.9232,60309.0
2020-03-30 13:15:00,9.99,10.01,9.96,10.0,59187.0,9.9232,9.943,9.8934,9.9331,59187.0
2020-03-30 13:20:00,9.99,10.03,9.91,10.01,60155.0,9.9232,9.9629,9.8437,9.943,60155.0
2020-03-30 13:25:00,10.0,10.01,9.95,9.99,34370.0,9.9331,9.943,9.8834,9.9232,34370.0
2020-03-30 13:30:00,9.99,10.0,9.96,9.98,61467.0,9.9232,9.9331,9.8934,9.9132,61467.0
2020-03-30 13:35:00,9.99,10.02,9.97,10.0,40560.0,9.9232,9.953,9.9033,9.9331,40560.0
2020-03-30 13:40:00,10.0,10.02,9.93,9.96,78989.0,9.9331,9.953,9.8636,9.8934,78989.0
2020-03-30 13:45:00,9.96,10.0,9.93,10.0,54527.0,9.8934,9.9331,9.8636,9.9331,54527.0
2020-03-30 13:50:00,10.0,10.0,9.96,9.97,16099.0,9.9331,9.9331,9.8934,9.9033,16099.0
2020-03-30 13:55:00,9.97,9.98,9.92,9.97,117904.0,9.9033,9.9132,9.8536,9.9033,117904.0
2020-03-30 14:00:00,9.97,9.98,9.85,9.85,43129.0,9.9033,9.9132,9.7841,9.7841,43129.0
2020-03-30 14:05:00,9.86,9.94,9.85,9.93,69261.0,9.794,9.8735,9.7841,9.8636,69261.0
2020-03-30 14:10:00,9.92,9.93,9.84,9.86,55589.0,9.8536,9.8636,9.7742,9.794,55589.0
2020-03-30 14:15:00,9.87,9.88,9.75,9.77,75544.0,9.804,9.8139,9.6848,9.7046,75544.0
2020-03-30 14:20:00,9.77,9.84,9.77,9.81,35457.0,9.7046,9.7742,9.7046,9.7444,35457.0
2020-03-30 14:25:00,9.81,9.87,9.79,9.86,55685.0,9.7444,9.804,9.7245,9.794,55685.0
2020-03-30 14:30:00,9.86,9.91,9.83,9.85,65334.0,9.794,9.8437,9.7642,9.7841,65334.0
2020-03-30 14:35:00,9.84,9.85,9.77,9.77,33388.0,9.7742,9.7841,9.7046,9.7046,33388.0
2020-03-30 14:40:00,9.78,9.89,9.74,9.85,136243.0,9.7146,9.8238,9.6748,9.7841,136243.0
2020-03-30 14:45:00,9.84,9.86,9.82,9.84,19856.0,9.7742,9.794,9.7543,9.7742,19856.0
2020-03-30 14:50:00,9.85,9.87,9.82,9.86,18878.0,9.7841,9.804,9.7543,9.794,18878.0
2020-03-30 14:55:00,9.86,9.88,9.82,9.85,15811.0,9.794,9.8139,9.7543,9.7841,15811.0
2020-03-30 15:00:00,9.85,9.87,9.82,9.87,36074.0,9.7841,9.804,9.7543,9.804,36074.0
2020-03-30 15:05:00,9.86,9.87,9.82,9.86,37465.0,9.794,9.804,9.7543,9.794,37465.0
2020-03-30 15:10:00,9.86,9.93,9.83,9.91,104934.0,9.794,9.8636,9.7642,9.8437,104934.0
2020-03-30 15:15:00,9.9,9.91,9.85,9.88,38727.0,9.8338,9.8437,9.7841,9.8139,38727.0
2020-03-30 15:20:00,9.89,9.89,9.82,9.83,34845.0,9.8238,9.8238,9.7543,9.7642,34845.0
2020-03-30 15:25:00,9.83,9.85,9.76,9.85,103849.0,9.7642,9.7841,9.6947,9.7841,103849.0
2020-03-30 15:30:00,9.85,9.87,9.8,9.82,60855.0,9.7841,9.804,9.7344,9.7543,60855.0
2020-03-30 15:35:00,9.82,9.82,9.76,9.79,101021.0,9.7543,9.7543,9.6947,9.7245,101021.0
2020-03-30 15:40:00,9.79,9.82,9.74,9.75,160406.0,9.7245,9.7543,9.6748,9.6848,160406.0
2020-03-30 15:45:00,9.76,9.76,9.69,9.69,136035.0,9.6947,9.6947,9.6252,9.6252,136035.0
2020-03-30 15:50:00,9.7,9.74,9.65,9.7,271856.0,9.6351,9.6748,9.5854,9.6351,271856.0
2020-03-30 15:55:00,9.69,9.7,9.64,9.66,324960.0,9.6252,9.6351,9.5755,9.5954,324960.0
2020-03-31 09:30:00,9.66,9.73,9.46,9.63,202980.0,9.5954,9.6649,9.3967,9.5656,202980.0
2020-03-31 09:35:00,9.63,9.64,9.47,9.55,131565.0,9.5656,9.5755,9.4066,9.4861,131565.0
2020-03-31 09:40:00,9.56,9.58,9.38,9.39,82161.0,9.496,9.5159,9.3172,9.3272,82161.0
2020-03-31 09:45:00,9.41,9.48,9.35,9.46,137323.0,9.347,9.4166,9.2874,9.3967,137323.0
2020-03-31 09:50:00,9.46,9.47,9.39,9.44,81845.0,9.3967,9.4066,9.3272,9.3768,81845.0
2020-03-31 09:55:00,9.45,9.45,9.37,9.38,75050.0,9.3868,9.3868,9.3073,9.3172,75050.0
2020-03-31 10:00:00,9.38,9.38,9.25,9.3,439413.0,9.3172,9.3172,9.1881,9.2378,439413.0
2020-03-31 10:05:00,9.29,9.33,9.27,9.29,303841.0,9.2278,9.2676,9.208,9.2278,303841.0
2020-03-31 10:10:00,9.29,9.32,9.28,9.3,514716.0,9.2278,9.2576,9.2179,9.2378,514716.0
2020-03-31 10:15:00,9.29,9.44,9.29,9.42,376296.0,9.2278,9.3768,9.2278,9.357,376296.0
2020-03-31 10:20:00,9.42,9.42,9.32,9.36,178305.0,9.357,9.357,9.2576,9.2974,178305.0
2020-03-31 10:25:00,9.36,9.36,9.26,9.31,189562.0,9.2974,9.2974,9.198,9.2477,189562.0
2020-03-31 10:30:00,9.3,9.47,9.3,9.38,129300.0,9.2378,9.4066,9.2378,9.3172,129300.0
2020-03-31 10:35:00,9.39,9.41,9.33,9.33,38212.0,9.3272,9.347,9.2676,9.2676,38212.0
2020-03-31 10:40:00,9.33,9.4,9.32,9.38,73917.0,9.2676,9.3371,9.2576,9.3172,73917.0
2020-03-31 10:45:00,9.38,9.39,9.34,9.37,181017.0,9.3172,9.3272,9.2775,9.3073,181017.0
2020-03-31 10:50:00,9.36,9.37,9.27,9.29,200512.0,9.2974,9.3073,9.208,9.2278,200512.0
2020-03-31 10:55:00,9.29,9.3,9.23,9.26,174425.0,9.2278,9.2378,9.1682,9.198,174425.0
2020-03-31 11:00:00,9.25,9.26,9.15,9.16,420828.0,9.1881,9.198,9.0888,9.0987,420828.0
2020-03-31 11:05:00,9.15,9.35,9.15,9.33,175137.0,9.0888,9.2874,9.0888,9.2676,175137.0
2020-03-31 11:10:00,9.33,9.35,9.23,9.24,108864.0,9.2676,9.2874,9.1682,9.1782,108864.0
2020-03-31 11:15:00,9.24,9.26,9.19,9.21,105122.0,9.1782,9.198,9.1285,9.1484,105122.0
2020-03-31 11:20:00,9.22,9.23,9.17,9.21,176909.0,9.1583,9.1682,9.1087,9.1484,176909.0
2020-03-31 11:25:00,9.21,9.29,9.17,9.29,106805.0,9.1484,9.2278,9.1087,9.2278,106805.0
2020-03-31 11:30:00,9.29,9.3,9.24,9.29,93966.0,9.2278,9.2378,9.1782,9.2278,93966.0
2020-03-31 11:35:00,9.28,9.28,9.19,9.23,83261.0,9.2179,9.2179,9.1285,9.1682,83261.0
2020-03-31 11:40:00,9.23,9.3,9.22,9.28,74783.0,9.1682,9.2378,9.1583,9.2179,74783.0
2020-03-31 11:45:00,9.28,9.29,9.22,9.22,31693.0,9.2179,9.2278,9.1583,9.1583,31693.0
2020-03-31 11:50:00,9.22,9.25,9.19,9.2,63887.0,9.1583,9.1881,9.1285,9.1384,63887.0
2020-03-31 11:55:00,9.2,9.28,9.2,9.26,51886.0,9.1384,9.2179,9.1384,9.198,51886.0
2020-03-31 12:00:00,9.25,9.26,9.22,9.24,26207.0,9.1881,9.198,9.1583,9.1782,26207.0
2020-03-31 12:05:00,9.25,9.27,9.23,9.27,37604.0,9.1881,9.208,9.1682,9.208,37604.0
2020-03-31 12:10:00,9.27,9.3,9.25,9.25,44719.0,9.208,9.2378,9.1881,9.1881,44719.0
2020-03-31 12:15:00,9.26,9.26,9.2,9.21,53252.0,9.198,9.198,9.1384,9.1484,53252.0
2020-03-31 12:20:00,9.21,9.21,9.15,9.16,123049.0,9.1484,9.1484,9.0888,9.0987,123049.0
2020-03-31 12:25:00,9.17,9.25,9.16,9.24,74638.0,9.1087,9.1881,9.0987,9.1782,74638.0
2020-03-31 12:30:00,9.23,9.24,9.15,9.18,80806.0,9.1682,9.1782,9.0888,9.1186,80806.0
2020-03-31 12:35:00,9.19,9.19,9.15,9.15,101345.0,9.1285,9.1285,9.0888,9.0888,101345.0
2020-03-31 12:40:00,9.15,9.24,9.15,9.22,70323.0,9.0888,9.1782,9.0888,9.1583,70323.0
2020-03-31 12:45:00,9.23,9.23,9.19,9.22,49468.0,9.1682,9.1682,9.1285,9.1583,49468.0
2020-03-31 12:50:00,9.22,9.24,9.19,9.24,53465.0,9.1583,9.1782,9.1285,9.1782,53465.0
2020-03-31 12:55:00,9.24,9.24,9.17,9.18,43496.0,9.1782,9.1782,9.1087,9.1186,43496.0
2020-03-31 13:00:00,9.17,9.21,9.16,9.19,39428.0,9.1087,9.1484,9.0987,9.1285,39428.0
2020-03-31 13:05:00,9.18,9.23,9.18,9.22,51388.0,9.1186,9.1682,9.1186,9.1583,51388.0
2020-03-31 13:10:00,9.21,9.27,9.21,9.23,103412.0,9.1484,9.208,9.1484,9.1682,103412.0
2020-03-31 13:15:00,9.23,9.23,9.17,9.18,65223.0,9.1682,9.1682,9.1087,9.1186,65223.0
2020-03-31 13:20:00,9.18,9.19,9.15,9.15,79876.0,9.1186,9.1285,9.0888,9.0888,79876.0
2020-03-31 13:25:00,9.15,9.19,9.15,9.16,39015.0,9.0888,9.1285,9.0888,9.0987,39015.0
2020-03-31 13:30:00,9.15,9.21,9.15,9.19,72592.0,9.0888,9.1484,9.0888,9.1285,72592.0
2020-03-31 13:35:00,9.18,9.24,9.18,9.21,58623.0,9.1186,9.1782,9.1186,9.1484,58623.0
2020-03-31 13:40:00,9.2,9.23,9.18,9.2,39339.0,9.1384,9.1682,9.1186,9.1384,39339.0
2020-03-31 13:45:00,9.21,9.23,9.19,9.19,22347.0,9.1484,9.1682,9.1285,9.1285,22347.0
2020-03-31 13:50:00,9.2,9.2,9.15,9.19,53031.0,9.1384,9.1384,9.0888,9.1285,53031.0
2020-03-31 13:55:00,9.18,9.22,9.17,9.17,23319.0,9.1186,9.1583,9.1087,9.1087,23319.0
2020-03-31 14:00:00,9.17,9.19,9.16,9.17,19328.0,9.1087,9.1285,9.0987,9.1087,19328.0
2020-03-31 14:05:00,9.17,9.17,9.11,9.13,157443.0,9.1087,9.1087,9.0491,9.0689,157443.0
2020-03-31 14:10:00,9.12,9.13,9.1,9.11,55395.0,9.059,9.0689,9.0391,9.0491,55395.0
2020-03-31 14:15:00,9.11,9.13,9.09,9.11,135571.0,9.0491,9.0689,9.0292,9.0491,135571.0
2020-03-31 14:20:00,9.11,9.19,9.11,9.16,45480.0,9.0491,9.1285,9.0491,9.0987,45480.0
2020-03-31 14:25:00,9.16,9.16,9.11,9.13,45449.0,9.0987,9.0987,9.0491,9.0689,45449.0
2020-03-31 14:30:00,9.12,9.13,9.11,9.13,272643.0,9.059,9.0689,9.0491,9.0689,272643.0
2020-03-31 14:35:00,9.13,9.15,9.12,9.15,329473.0,9.0689,9.0888,9.059,9.0888,329473.0
2020-03-31 14:40:00,9.15,9.3,9.14,9.29,444155.0,9.0888,9.2378,9.0789,9.2278,444155.0
2020-03-31 14:45:00,9.29,9.3,9.23,9.26,359543.0,9.2278,9.2378,9.1682,9.198,359543.0
2020-03-31 14:50:00,9.25,9.26,9.17,9.23,410874.0,9.1881,9.198,9.1087,9.1682,410874.0
2020-03-31 14:55:00,9.22,9.29,9.22,9.29,404185.0,9.1583,9.2278,9.1583,9.2278,404185.0
2020-03-31 15:00:00,9.29,9.42,9.27,9.29,563764.0,9.2278,9.357,9.208,9.2278,563764.0
2020-03-31 15:05:00,9.29,9.29,9.16,9.17,426865.0,9.2278,9.2278,9.0987,9.1087,426865.0
2020-03-31 15:10:00,9.17,9.24,9.1,9.23,636406.0,9.1087,9.1782,9.0391,9.1682,636406.0
2020-03-31 15:15:00,9.23,9.23,9.15,9.18,264141.0,9.1682,9.1682,9.0888,9.1186,264141.0
2020-03-31 15:20:00,9.18,9.18,9.08,9.13,456894.0,9.1186,9.1186,9.0193,9.0689,456894.0
2020-03-31 15:25:00,9.13,9.33,9.12,9.32,502485.0,9.0689,9.2676,9.059,9.2576,502485.0
2020-03-31 15:30:00,9.32,9.32,9.17,9.26,425511.0,9.2576,9.2576,9.1087,9.198,425511.0
2020-03-31 15:35:00,9.26,9.28,9.24,9.27,274094.0,9.198,9.2179,9.1782,9.208,274094.0
2020-03-31 15:40:00,9.27,9.37,9.23,9.25,487922.0,9.208,9.3073,9.1682,9.1881,487922.0
2020-03-31 15:45:00,9.25,9.29,9.13,9.14,449655.0,9.1881,9.2278,9.0689,9.0789,449655.0
2020-03-31 15:50:00,9.13,9.14,9.04,9.07,624174.0,9.0689,9.0789,8.9795,9.0093,624174.0
2020-03-31 15:55:00,9.06,9.14,9.0,9.01,1023329.0,8.9994,9.0789,8.9398,8.9497,1023329.0
2020-04-01 09:30:00,8.48,8.69,8.2,8.62,631019.0,8.4233,8.6319,8.1451,8.5623,631019.0
2020-04-01 09:35:00,8.64,8.79,8.62,8.75,289549.0,8.5822,8.7312,8.5623,8.6915,289549.0
2020-04-01 09:40:00,8.75,8.75,8.68,8.71,227750.0,8.6915,8.6915,8.6219,8.6517,227750.0
2020-04-01 09:45:00,8.72,8.73,8.65,8.66,127255.0,8.6617,8.6716,8.5921,8.6021,127255.0
2020-04-01 09:50:00,8.65,8.78,8.64,8.78,208696.0,8.5921,8.7213,8.5822,8.7213,208696.0
2020-04-01 09:55:00,8.77,8.78,8.73,8.77,111490.0,8.7113,8.7213,8.6716,8.7113,111490.0
2020-04-01 10:00:00,8.76,8.77,8.64,8.74,176276.0,8.7014,8.7113,8.5822,8.6815,176276.0
2020-04-01 10:05:00,8.75,8.88,8.74,8.88,167492.0,8.6915,8.8206,8.6815,8.8206,167492.0
2020-04-01 10:10:00,8.87,8.88,8.83,8.85,159884.0,8.8107,8.8206,8.7709,8.7908,159884.0
2020-04-01 10:15:00,8.85,8.97,8.84,8.88,224103.0,8.7908,8.91,8.7809,8.8206,224103.0
2020-04-01 10:20:00,8.88,8.95,8.87,8.93,165988.0,8.8206,8.8901,8.8107,8.8703,165988.0
2020-04-01 10:25:00,8.94,8.95,8.87,8.88,150747.0,8.8802,8.8901,8.8107,8.8206,150747.0
2020-04-01 10:30:00,8.88,8.9,8.78,8.84,168860.0,8.8206,8.8405,8.7213,8.7809,168860.0
2020-04-01 10:35:00,8.85,8.85,8.67,8.67,172390.0,8.7908,8.7908,8.612,8.612,172390.0
2020-04-01 10:40:00,8.67,8.72,8.62,8.67,230549.0,8.612,8.6617,8.5623,8.612,230549.0
2020-04-01 10:45:00,8.67,8.74,8.66,8.71,131772.0,8.612,8.6815,8.6021,8.6517,131772.0
2020-04-01 10:50:00,8.72,8.72,8.66,8.67,157267.0,8.6617,8.6617,8.6021,8.612,157267.0
2020-04-01 10:55:00,8.67,8.76,8.66,8.7,121565.0,8.612,8.7014,8.6021,8.6418,121565.0
2020-04-01 11:00:00,8.7,8.77,8.69,8.77,132176.0,8.6418,8.7113,8.6319,8.7113,132176.0
2020-04-01 11:05:00,8.77,8.82,8.77,8.82,156658.0,8.7113,8.761,8.7113,8.761,156658.0
2020-04-01 11:10:00,8.82,8.82,8.75,8.79,129317.0,8.761,8.761,8.6915,8.7312,129317.0
2020-04-01 11:15:00,8.79,8.79,8.73,8.74,94835.0,8.7312,8.7312,8.6716,8.6815,94835.0
2020-04-01 11:20:00,8.73,8.73,8.65,8.65,138149.0,8.6716,8.6716,8.5921,8.5921,138149.0
2020-04-01 11:25:00,8.66,8.66,8.54,8.63,323508.0,8.6021,8.6021,8.4829,8.5723,323508.0
2020-04-01 11:30:00,8.63,8.74,8.61,8.65,228501.0,8.5723,8.6815,8.5524,8.5921,228501.0
2020-04-01 11:35:00,8.66,8.72,8.64,8.68,154240.0,8.6021,8.6617,8.5822,8.6219,154240.0
2020-04-01 11:40:00,8.67,8.73,8.66,8.71,203341.0,8.612,8.6716,8.6021,8.6517,203341.0
2020-04-01 11:45:00,8.7,8.71,8.7,8.71,79897.0,8.6418,8.6517,8.6418,8.6517,79897.0
2020-04-01 11:50:00,8.71,8.71,8.6,8.71,202801.0,8.6517,8.6517,8.5425,8.6517,202801.0
2020-04-01 11:55:00,8.7,8.74,8.64,8.69,133289.0,8.6418,8.6815,8.5822,8.6319,133289.0
2020-04-01 12:00:00,8.68,8.72,8.66,8.68,98715.0,8.6219,8.6617,8.6021,8.6219,98715.0
2020-04-01 12:05:00,8.67,8.68,8.53,8.53,193254.0,8.612,8.6219,8.4729,8.4729,193254.0
2020-04-01 12:10:00,8.53,8.62,8.51,8.59,184315.0,8.4729,8.5623,8.4531,8.5325,184315.0
2020-04-01 12:15:00,8.6,8.6,8.54,8.55,125658.0,8.5425,8.5425,8.4829,8.4928,125658.0
2020-04-01 12:20:00,8.55,8.56,8.5,8.55,130921.0,8.4928,8.5027,8.4431,8.4928,130921.0
2020-04-01 12:25:00,8.55,8.55,8.53,8.54,74130.0,8.4928,8.4928,8.4729,8.4829,74130.0
2020-04-01 12:30:00,8.53,8.55,8.42,8.43,260574.0,8.4729,8.4928,8.3637,8.3736,260574.0
2020-04-01 12:35:00,8.42,8.46,8.38,8.38,159602.0,8.3637,8.4034,8.3239,8.3239,159602.0
2020-04-01 12:40:00,8.39,8.4,8.31,8.36,230719.0,8.3339,8.3438,8.2544,8.3041,230719.0
2020-04-01 12:45:00,8.35,8.47,8.35,8.44,210059.0,8.2941,8.4133,8.2941,8.3835,210059.0
2020-04-01 12:50:00,8.44,8.5,8.43,8.46,174537.0,8.3835,8.4431,8.3736,8.4034,174537.0
2020-04-01 12:55:00,8.47,8.47,8.45,8.46,77893.0,8.4133,8.4133,8.3935,8.4034,77893.0
2020-04-01 13:00:00,8.46,8.57,8.44,8.54,212562.0,8.4034,8.5127,8.3835,8.4829,212562.0
2020-04-01 13:05:00,8.55,8.56,8.54,8.54,96661.0,8.4928,8.5027,8.4829,8.4829,96661.0
2020-04-01 13:10:00,8.54,8.55,8.44,8.51,255734.0,8.4829,8.4928,8.3835,8.4531,255734.0
2020-04-01 13:15:00,8.5,8.54,8.49,8.5,96695.0,8.4431,8.4829,8.4332,8.4431,96695.0
2020-04-01 13:20:00,8.49,8.54,8.49,8.51,98545.0,8.4332,8.4829,8.4332,8.4531,98545.0
2020-04-01 13:25:00,8.51,8.63,8.51,8.58,189249.0,8.4531,8.5723,8.4531,8.5226,189249.0
2020-04-01 13:30:00,8.58,8.59,8.55,8.56,75176.0,8.5226,8.5325,8.4928,8.5027,75176.0
2020-04-01 13:35:00,8.55,8.67,8.55,8.65,180322.0,8.4928,8.612,8.4928,8.5921,180322.0
2020-04-01 13:40:00,8.66,8.72,8.63,8.71,116144.0,8.6021,8.6617,8.5723,8.6517,116144.0
2020-04-01 13:45:00,8.71,8.72,8.62,8.66,103681.0,8.6517,8.6617,8.5623,8.6021,103681.0
2020-04-01 13:50:00,8.66,8.73,8.65,8.71,154895.0,8.6021,8.6716,8.5921,8.6517,154895.0
2020-04-01 13:55:00,8.71,8.71,8.69,8.71,80467.0,8.6517,8.6517,8.6319,8.6517,80467.0
2020-04-01 14:00:00,8.7,8.71,8.59,8.69,184159.0,8.6418,8.6517,8.5325,8.6319,184159.0
2020-04-01 14:05:00,8.7,8.7,8.59,8.62,131820.0,8.6418,8.6418,8.5325,8.5623,131820.0
2020-04-01 14:10:00,8.62,8.67,8.61,8.63,154669.0,8.5623,8.612,8.5524,8.5723,154669.0
2020-04-01 14:15:00,8.64,8.65,8.62,8.63,128347.0,8.5822,8.5921,8.5623,8.5723,128347.0
2020-04-01 14:20:00,8.63,8.64,8.61,8.62,99430.0,8.5723,8.5822,8.5524,8.5623,99430.0
2020-04-01 14:25:00,8.61,8.7,8.61,8.65,188883.0,8.5524,8.6418,8.5524,8.5921,188883.0
2020-04-01 14:30:00,8.64,8.67,8.57,8.66,234423.0,8.5822,8.612,8.5127,8.6021,234423.0
2020-04-01 14:35:00,8.66,8.68,8.6,8.64,193954.0,8.6021,8.6219,8.5425,8.5822,193954.0
2020-04-01 14:40:00,8.64,8.66,8.64,8.65,109309.0,8.5822,8.6021,8.5822,8.5921,109309.0
2020-04-01 14:45:00,8.65,8.66,8.58,8.62,189221.0,8.5921,8.6021,8.5226,8.5623,189221.0
2020-04-01 14:50:00,8.62,8.63,8.58,8.58,128507.0,8.5623,8.5723,8.5226,8.5226,128507.0
2020-04-01 14:55:00,8.58,8.59,8.52,8.54,207865.0,8.5226,8.5325,8.463,8.4829,207865.0
2020-04-01 15:00:00,8.53,8.54,8.51,8.51,153852.0,8.4729,8.4829,8.4531,8.4531,153852.0
2020-04-01 15:05:00,8.51,8.55,8.5,8.51,165469.0,8.4531,8.4928,8.4431,8.4531,165469.0
2020-04-01 15:10:00,8.52,8.55,8.45,8.48,264159.0,8.463,8.4928,8.3935,8.4233,264159.0
2020-04-01 15:15:00,8.48,8.55,8.47,8.54,206297.0,8.4233,8.4928,8.4133,8.4829,206297.0
2020-04-01 15:20:00,8.53,8.59,8.51,8.56,167862.0,8.4729,8.5325,8.4531,8.5027,167862.0
2020-04-01 15:25:00,8.55,8.56,8.48,8.5,186074.0,8.4928,8.5027,8.4233,8.4431,186074.0
2020-04-01 15:30:00,8.49,8.52,8.47,8.52,158804.0,8.4332,8.463,8.4133,8.463,158804.0
2020-04-01 15:35:00,8.51,8.52,8.38,8.4,245952.0,8.4531,8.463,8.3239,8.3438,245952.0
2020-04-01 15:40:00,8.39,8.46,8.39,8.44,190990.0,8.3339,8.4034,8.3339,8.3835,190990.0
2020-04-01 15:45:00,8.45,8.53,8.44,8.49,242022.0,8.3935,8.4729,8.3835,8.4332,242022.0
2020-04-01 15:50:00,8.48,8.55,8.4,8.51,403910.0,8.4233,8.4928,8.3438,8.4531,403910.0
2020-04-01 15:55:00,8.51,8.54,8.41,8.43,443657.0,8.4531,8.4829,8.3537,8.3736,443657.0
2020-04-02 09:30:00,8.4,8.62,8.4,8.58,146143.0,8.3438,8.5623,8.3438,8.5226,146143.0
2020-04-02 09:35:00,8.58,8.63,8.46,8.5,96531.0,8.5226,8.5723,8.4034,8.4431,96531.0
2020-04-02 09:40:00,8.5,8.55,8.26,8.27,154468.0,8.4431,8.4928,8.2047,8.2147,154468.0
2020-04-02 09:45:00,8.27,8.32,8.23,8.27,152678.0,8.2147,8.2643,8.1749,8.2147,152678.0
2020-04-02 09:50:00,8.27,8.34,8.19,8.24,232099.0,8.2147,8.2842,8.1352,8.1849,232099.0
2020-04-02 09:55:00,8.24,8.39,8.24,8.35,78488.0,8.1849,8.3339,8.1849,8.2941,78488.0
2020-04-02 10:00:00,8.35,8.38,8.28,8.31,126685.0,8.2941,8.3239,8.2246,8.2544,126685.0
2020-04-02 10:05:00,8.3,8.32,8.25,8.27,157582.0,8.2445,8.2643,8.1948,8.2147,157582.0
2020-04-02 10:10:00,8.28,8.39,8.25,8.38,137167.0,8.2246,8.3339,8.1948,8.3239,137167.0
2020-04-02 10:15:00,8.39,8.47,8.38,8.41,81383.0,8.3339,8.4133,8.3239,8.3537,81383.0
2020-04-02 10:20:00,8.41,8.48,8.4,8.44,72883.0,8.3537,8.4233,8.3438,8.3835,72883.0
2020-04-02 10:25:00,8.44,8.47,8.36,8.47,55262.0,8.3835,8.4133,8.3041,8.4133,55262.0
2020-04-02 10:30:00,8.46,8.6,8.45,8.57,134242.0,8.4034,8.5425,8.3935,8.5127,134242.0
2020-04-02 10:35:00,8.56,8.71,8.56,8.69,136784.0,8.5027,8.6517,8.5027,8.6319,136784.0
2020-04-02 10:40:00,8.69,8.72,8.59,8.61,75631.0,8.6319,8.6617,8.5325,8.5524,75631.0
2020-04-02 10:45:00,8.62,8.65,8.54,8.57,66150.0,8.5623,8.5921,8.4829,8.5127,66150.0
2020-04-02 10:50:00,8.57,8.59,8.5,8.52,60060.0,8.5127,8.5325,8.4431,8.463,60060.0
2020-04-02 10:55:00,8.53,8.57,8.51,8.57,49448.0,8.4729,8.5127,8.4531,8.5127,49448.0
2020-04-02 11:00:00,8.57,8.57,8.51,8.52,48082.0,8.5127,8.5127,8.4531,8.463,48082.0
2020-04-02 11:05:00,8.52,8.52,8.39,8.46,91515.0,8.463,8.463,8.3339,8.4034,91515.0
2020-04-02 11:10:00,8.45,8.47,8.39,8.39,59164.0,8.3935,8.4133,8.3339,8.3339,59164.0
2020-04-02 11:15:00,8.39,8.51,8.38,8.48,87747.0,8.3339,8.4531,8.3239,8.4233,87747.0
2020-04-02 11:20:00,8.49,8.51,8.46,8.48,58473.0,8.4332,8.4531,8.4034,8.4233,58473.0
2020-04-02 11:25:00,8.47,8.48,8.38,8.41,68734.0,8.4133,8.4233,8.3239,8.3537,68734.0
2020-04-02 11:30:00,8.41,8.42,8.32,8.34,148157.0,8.3537,8.3637,8.2643,8.2842,148157.0
2020-04-02 11:35:00,8.34,8.36,8.25,8.29,133967.0,8.2842,8.3041,8.1948,8.2345,133967.0
2020-04-02 11:40:00,8.29,8.36,8.28,8.34,65595.0,8.2345,8.3041,8.2246,8.2842,65595.0
2020-04-02 11:45:00,8.34,8.42,8.31,8.42,60300.0,8.2842,8.3637,8.2544,8.3637,60300.0
2020-04-02 11:50:00,8.42,8.42,8.36,8.36,41916.0,8.3637,8.3637,8.3041,8.3041,41916.0
2020-04-02 11:55:00,8.37,8.43,8.35,8.35,69817.0,8.314,8.3736,8.2941,8.2941,69817.0
2020-04-02 12:00:00,8.36,8.39,8.33,8.39,37996.0,8.3041,8.3339,8.2743,8.3339,37996.0
2020-04-02 12:05:00,8.39,8.46,8.38,8.4,60915.0,8.3339,8.4034,8.3239,8.3438,60915.0
2020-04-02 12:10:00,8.4,8.41,8.27,8.3,149348.0,8.3438,8.3537,8.2147,8.2445,149348.0
2020-04-02 12:15:00,8.29,8.3,8.23,8.29,129030.0,8.2345,8.2445,8.1749,8.2345,129030.0
2020-04-02 12:20:00,8.3,8.34,8.29,8.29,48543.0,8.2445,8.2842,8.2345,8.2345,48543.0
2020-04-02 12:25:00,8.28,8.29,8.23,8.24,66585.0,8.2246,8.2345,8.1749,8.1849,66585.0
2020-04-02 12:30:00,8.25,8.28,8.24,8.26,65875.0,8.1948,8.2246,8.1849,8.2047,65875.0
2020-04-02 12:35:00,8.27,8.31,8.27,8.29,90564.0,8.2147,8.2544,8.2147,8.2345,90564.0
2020-04-02 12:40:00,8.29,8.38,8.28,8.36,51704.0,8.2345,8.3239,8.2246,8.3041,51704.0
2020-04-02 12:45:00,8.36,8.41,8.34,8.36,362635.0,8.3041,8.3537,8.2842,8.3041,362635.0
2020-04-02 12:50:00,8.37,8.38,8.35,8.37,29382.0,8.314,8.3239,8.2941,8.314,29382.0
2020-04-02 12:55:00,8.37,8.37,8.35,8.35,30296.0,8.314,8.314,8.2941,8.2941,30296.0
2020-04-02 13:00:00,8.36,8.36,8.3,8.3,48804.0,8.3041,8.3041,8.2445,8.2445,48804.0
2020-04-02 13:05:00,8.3,8.34,8.27,8.33,117525.0,8.2445,8.2842,8.2147,8.2743,117525.0
2020-04-02 13:10:00,8.32,8.35,8.3,8.32,34696.0,8.2643,8.2941,8.2445,8.2643,34696.0
2020-04-02 13:15:00,8.32,8.36,8.3,8.34,34506.0,8.2643,8.3041,8.2445,8.2842,34506.0
2020-04-02 13:20:00,8.34,8.36,8.32,8.33,51037.0,8.2842,8.3041,8.2643,8.2743,51037.0
2020-04-02 13:25:00,8.32,8.34,8.29,8.3,59668.0,8.2643,8.2842,8.2345,8.2445,59668.0
2020-04-02 13:30:00,8.31,8.33,8.29,8.31,43988.0,8.2544,8.2743,8.2345,8.2544,43988.0
2020-04-02 13:35:00,8.3,8.34,8.3,8.33,38415.0,8.2445,8.2842,8.2445,8.2743,38415.0
2020-04-02 13:40:00,8.33,8.37,8.32,8.36,40356.0,8.2743,8.314,8.2643,8.3041,40356.0
2020-04-02 13:45:00,8.36,8.37,8.33,8.35,48706.0,8.3041,8.314,8.2743,8.2941,48706.0
2020-04-02 13:50:00,8.34,8.36,8.33,8.36,52591.0,8.2842,8.3041,8.2743,8.3041,52591.0
2020-04-02 13:55:00,8.36,8.38,8.34,8.37,91504.0,8.3041,8.3239,8.2842,8.314,91504.0
2020-04-02 14:00:00,8.37,8.41,8.29,8.32,119835.0,8.314,8.3537,8.2345,8.2643,119835.0
2020-04-02 14:05:00,8.32,8.32,8.26,8.28,63086.0,8.2643,8.2643,8.2047,8.2246,63086.0
2020-04-02 14:10:00,8.28,8.36,8.25,8.34,175641.0,8.2246,8.3041,8.1948,8.2842,175641.0
2020-04-02 14:15:00,8.33,8.34,8.25,8.26,76593.0,8.2743,8.2842,8.1948,8.2047,76593.0
2020-04-02 14:20:00,8.26,8.29,8.22,8.23,81545.0,8.2047,8.2345,8.165,8.1749,81545.0
2020-04-02 14:25:00,8.23,8.3,8.22,8.28,61311.0,8.1749,8.2445,8.165,8.2246,61311.0
2020-04-02 14:30:00,8.27,8.28,8.23,8.23,73742.0,8.2147,8.2246,8.1749,8.1749,73742.0
2020-04-02 14:35:00,8.24,8.25,8.21,8.21,49555.0,8.1849,8.1948,8.1551,8.1551,49555.0
2020-04-02 14:40:00,8.22,8.22,8.19,8.21,113085.0,8.165,8.165,8.1352,8.1551,113085.0
2020-04-02 14:45:00,8.21,8.21,8.15,8.16,114856.0,8.1551,8.1551,8.0955,8.1054,114856.0
2020-04-02 14:50:00,8.17,8.22,8.13,8.19,180416.0,8.1153,8.165,8.0756,8.1352,180416.0
2020-04-02 14:55:00,8.19,8.21,8.17,8.2,81899.0,8.1352,8.1551,8.1153,8.1451,81899.0
2020-04-02 15:00:00,8.21,8.22,8.16,8.17,57689.0,8.1551,8.165,8.1054,8.1153,57689.0
2020-04-02 15:05:00,8.16,8.18,8.16,8.17,54012.0,8.1054,8.1253,8.1054,8.1153,54012.0
2020-04-02 15:10:00,8.17,8.2,8.16,8.17,87352.0,8.1153,8.1451,8.1054,8.1153,87352.0
2020-04-02 15:15:00,8.17,8.23,8.17,8.21,71574.0,8.1153,8.1749,8.1153,8.1551,71574.0
2020-04-02 15:20:00,8.22,8.22,8.18,8.19,60044.0,8.165,8.165,8.1253,8.1352,60044.0
2020-04-02 15:25:00,8.2,8.2,8.18,8.19,47518.0,8.1451,8.1451,8.1253,8.1352,47518.0
2020-04-02 15:30:00,8.19,8.23,8.17,8.19,100327.0,8.1352,8.1749,8.1153,8.1352,100327.0
2020-04-02 15:35:00,8.19,8.19,8.15,8.16,64232.0,8.1352,8.1352,8.0955,8.1054,64232.0
2020-04-02 15:40:00,8.16,8.22,8.15,8.21,193859.0,8.1054,8.165,8.0955,8.1551,193859.0
2020-04-02 15:45:00,8.22,8.22,8.18,8.2,95136.0,8.165,8.165,8.1253,8.1451,95136.0
2020-04-02 15:50:00,8.19,8.27,8.19,8.27,215760.0,8.1352,8.2147,8.1352,8.2147,215760.0
2020-04-02 15:55:00,8.27,8.3,8.25,8.27,494307.0,8.2147,8.2445,8.1948,8.2147,494307.0
2020-04-03 09:30:00,8.31,8.34,8.17,8.18,130149.0,8.2544,8.2842,8.1153,8.1253,130149.0
2020-04-03 09:35:00,8.18,8.21,7.91,7.99,385071.0,8.1253,8.1551,7.8571,7.9365,385071.0
2020-04-03 09:40:00,7.98,8.14,7.98,8.05,155800.0,7.9266,8.0855,7.9266,7.9961,155800.0
2020-04-03 09:45:00,8.07,8.12,7.93,7.94,145746.0,8.016,8.0657,7.8769,7.8869,145746.0
2020-04-03 09:50:00,7.94,7.97,7.86,7.94,255410.0,7.8869,7.9167,7.8074,7.8869,255410.0
2020-04-03 09:55:00,7.95,8.01,7.95,7.97,128328.0,7.8968,7.9564,7.8968,7.9167,128328.0
2020-04-03 10:00:00,7.98,8.07,7.96,8.03,120416.0,7.9266,8.016,7.9067,7.9763,120416.0
2020-04-03 10:05:00,8.02,8.23,8.02,8.14,292302.0,7.9663,8.1749,7.9663,8.0855,292302.0
2020-04-03 10:10:00,8.14,8.15,8.05,8.08,89514.0,8.0855,8.0955,7.9961,8.0259,89514.0
2020-04-03 10:15:00,8.09,8.1,8.05,8.06,87328.0,8.0359,8.0458,7.9961,8.0061,87328.0
2020-04-03 10:20:00,8.06,8.09,8.0,8.06,107688.0,8.0061,8.0359,7.9465,8.0061,107688.0
2020-04-03 10:25:00,8.06,8.09,8.01,8.02,74141.0,8.0061,8.0359,7.9564,7.9663,74141.0
2020-04-03 10:30:00,8.05,8.05,7.91,7.93,88654.0,7.9961,7.9961,7.8571,7.8769,88654.0
2020-04-03 10:35:00,7.93,7.97,7.87,7.89,117394.0,7.8769,7.9167,7.8173,7.8372,117394.0
2020-04-03 10:40:00,7.89,7.99,7.89,7.97,113044.0,7.8372,7.9365,7.8372,7.9167,113044.0
2020-04-03 10:45:00,7.96,7.97,7.91,7.95,46785.0,7.9067,7.9167,7.8571,7.8968,46785.0
2020-04-03 10:50:00,7.94,8.0,7.92,7.93,51321.0,7.8869,7.9465,7.867,7.8769,51321.0
2020-04-03 10:55:00,7.93,7.98,7.91,7.98,48473.0,7.8769,7.9266,7.8571,7.9266,48473.0
2020-04-03 11:00:00,7.98,8.08,7.97,8.04,102757.0,7.9266,8.0259,7.9167,7.9862,102757.0
2020-04-03 11:05:00,8.04,8.2,8.02,8.16,878304.0,7.9862,8.1451,7.9663,8.1054,878304.0
2020-04-03 11:10:00,8.16,8.19,8.04,8.05,185903.0,8.1054,8.1352,7.9862,7.9961,185903.0
2020-04-03 11:15:00,8.05,8.08,7.99,8.03,227857.0,7.9961,8.0259,7.9365,7.9763,227857.0
2020-04-03 11:20:00,8.04,8.07,7.97,8.04,106031.0,7.9862,8.016,7.9167,7.9862,106031.0
2020-04-03 11:25:00,8.05,8.06,8.02,8.04,37672.0,7.9961,8.0061,7.9663,7.9862,37672.0
2020-04-03 11:30:00,8.04,8.07,8.02,8.05,104705.0,7.9862,8.016,7.9663,7.9961,104705.0
2020-04-03 11:35:00,8.04,8.06,8.01,8.05,26596.0,7.9862,8.0061,7.9564,7.9961,26596.0
2020-04-03 11:40:00,8.04,8.04,7.97,7.97,28146.0,7.9862,7.9862,7.9167,7.9167,28146.0
2020-04-03 11:45:00,7.97,7.97,7.92,7.94,63502.0,7.9167,7.9167,7.867,7.8869,63502.0
2020-04-03 11:50:00,7.94,7.95,7.9,7.91,79592.0,7.8869,7.8968,7.8471,7.8571,79592.0
2020-04-03 11:55:00,7.92,7.96,7.91,7.92,60402.0,7.867,7.9067,7.8571,7.867,60402.0
2020-04-03 12:00:00,7.92,7.99,7.92,7.98,75223.0,7.867,7.9365,7.867,7.9266,75223.0
2020-04-03 12:05:00,7.98,7.99,7.91,7.95,60037.0,7.9266,7.9365,7.8571,7.8968,60037.0
2020-04-03 12:10:00,7.95,7.99,7.92,7.92,53316.0,7.8968,7.9365,7.867,7.867,53316.0
2020-04-03 12:15:00,7.92,7.95,7.9,7.94,78885.0,7.867,7.8968,7.8471,7.8869,78885.0
2020-04-03 12:20:00,7.93,7.96,7.91,7.93,68146.0,7.8769,7.9067,7.8571,7.8769,68146.0
2020-04-03 12:25:00,7.92,7.92,7.89,7.91,111172.0,7.867,7.867,7.8372,7.8571,111172.0
2020-04-03 12:30:00,7.91,7.93,7.86,7.9,61786.0,7.8571,7.8769,7.8074,7.8471,61786.0
2020-04-03 12:35:00,7.91,7.97,7.9,7.97,91038.0,7.8571,7.9167,7.8471,7.9167,91038.0
2020-04-03 12:40:00,7.96,7.97,7.92,7.96,84030.0,7.9067,7.9167,7.867,7.9067,84030.0
2020-04-03 12:45:00,7.95,7.95,7.89,7.91,28534.0,7.8968,7.8968,7.8372,7.8571,28534.0
2020-04-03 12:50:00,7.91,7.95,7.91,7.93,53833.0,7.8571,7.8968,7.8571,7.8769,53833.0
2020-04-03 12:55:00,7.94,7.94,7.89,7.89,65577.0,7.8869,7.8869,7.8372,7.8372,65577.0
2020-04-03 13:00:00,7.9,7.91,7.86,7.89,109006.0,7.8471,7.8571,7.8074,7.8372,109006.0
2020-04-03 13:05:00,7.9,7.92,7.88,7.91,78889.0,7.8471,7.867,7.8273,7.8571,78889.0
2020-04-03 13:10:00,7.92,7.92,7.86,7.87,97720.0,7.867,7.867,7.8074,7.8173,97720.0
2020-04-03 13:15:00,7.87,7.9,7.86,7.89,103388.0,7.8173,7.8471,7.8074,7.8372,103388.0
2020-04-03 13:20:00,7.89,7.89,7.86,7.87,39094.0,7.8372,7.8372,7.8074,7.8173,39094.0
2020-04-03 13:25:00,7.87,7.88,7.85,7.88,148265.0,7.8173,7.8273,7.7975,7.8273,148265.0
2020-04-03 13:30:00,7.87,7.88,7.85,7.87,125474.0,7.8173,7.8273,7.7975,7.8173,125474.0
2020-04-03 13:35:00,7.87,7.88,7.86,7.87,76011.0,7.8173,7.8273,7.8074,7.8173,76011.0
2020-04-03 13:40:00,7.86,7.91,7.85,7.9,128207.0,7.8074,7.8571,7.7975,7.8471,128207.0
2020-04-03 13:45:00,7.89,7.95,7.89,7.91,85011.0,7.8372,7.8968,7.8372,7.8571,85011.0
2020-04-03 13:50:00,7.92,7.95,7.9,7.91,51120.0,7.867,7.8968,7.8471,7.8571,51120.0
2020-04-03 13:55:00,7.91,7.95,7.9,7.94,63982.0,7.8571,7.8968,7.8471,7.8869,63982.0
2020-04-03 14:00:00,7.94,7.98,7.92,7.95,63864.0,7.8869,7.9266,7.867,7.8968,63864.0
2020-04-03 14:05:00,7.94,7.98,7.93,7.95,63974.0,7.8869,7.9266,7.8769,7.8968,63974.0
2020-04-03 14:10:00,7.95,7.95,7.92,7.93,43878.0,7.8968,7.8968,7.867,7.8769,43878.0
2020-04-03 14:15:00,7.93,7.95,7.9,7.91,28911.0,7.8769,7.8968,7.8471,7.8571,28911.0
2020-04-03 14:20:00,7.91,7.94,7.9,7.92,53162.0,7.8571,7.8869,7.8471,7.867,53162.0
2020-04-03 14:25:00,7.93,7.97,7.92,7.97,52769.0,7.8769,7.9167,7.867,7.9167,52769.0
2020-04-03 14:30:00,7.96,7.97,7.94,7.96,46605.0,7.9067,7.9167,7.8869,7.9067,46605.0
2020-04-03 14:35:00,7.96,7.98,7.95,7.95,38206.0,7.9067,7.9266,7.8968,7.8968,38206.0
2020-04-03 14:40:00,7.96,7.96,7.91,7.92,39704.0,7.9067,7.9067,7.8571,7.867,39704.0
2020-04-03 14:45:00,7.92,7.94,7.9,7.92,98275.0,7.867,7.8869,7.8471,7.867,98275.0
2020-04-03 14:50:00,7.92,7.97,7.92,7.95,39465.0,7.867,7.9167,7.867,7.8968,39465.0
2020-04-03 14:55:00,7.95,8.0,7.93,8.0,43879.0,7.8968,7.9465,7.8769,7.9465,43879.0
2020-04-03 15:00:00,8.0,8.05,7.99,8.0,101608.0,7.9465,7.9961,7.9365,7.9465,101608.0
2020-04-03 15:05:00,8.01,8.01,7.95,7.95,66149.0,7.9564,7.9564,7.8968,7.8968,66149.0
2020-04-03 15:10:00,7.96,8.0,7.95,7.99,47890.0,7.9067,7.9465,7.8968,7.9365,47890.0
2020-04-03 15:15:00,7.99,8.03,7.96,8.02,45617.0,7.9365,7.9763,7.9067,7.9663,45617.0
2020-04-03 15:20:00,8.02,8.02,7.95,7.95,56352.0,7.9663,7.9663,7.8968,7.8968,56352.0
2020-04-03 15:25:00,7.96,7.98,7.92,7.96,82461.0,7.9067,7.9266,7.867,7.9067,82461.0
2020-04-03 15:30:00,7.96,7.98,7.91,7.93,67828.0,7.9067,7.9266,7.8571,7.8769,67828.0
2020-04-03 15:35:00,7.92,7.96,7.89,7.89,100282.0,7.867,7.9067,7.8372,7.8372,100282.0
2020-04-03 15:40:00,7.91,7.92,7.87,7.9,83466.0,7.8571,7.867,7.8173,7.8471,83466.0
2020-04-03 15:45:00,7.89,7.92,7.87,7.92,199362.0,7.8372,7.867,7.8173,7.867,199362.0
2020-04-03 15:50:00,7.92,7.99,7.91,7.94,218466.0,7.867,7.9365,7.8571,7.8869,218466.0
2020-04-03 15:55:00,7.94,7.97,7.88,7.94,304560.0,7.8869,7.9167,7.8273,7.8869,304560.0
2020-04-06 09:30:00,8.28,8.58,8.28,8.36,481174.0,8.2246,8.5226,8.2246,8.3041,481174.0
2020-04-06 09:35:00,8.37,8.59,8.37,8.55,374454.0,8.314,8.5325,8.314,8.4928,374454.0
2020-04-06 09:40:00,8.55,8.56,8.49,8.51,194838.0,8.4928,8.5027,8.4332,8.4531,194838.0
2020-04-06 09:45:00,8.52,8.59,8.51,8.52,151533.0,8.463,8.5325,8.4531,8.463,151533.0
2020-04-06 09:50:00,8.5,8.75,8.48,8.7,208075.0,8.4431,8.6915,8.4233,8.6418,208075.0
2020-04-06 09:55:00,8.71,8.73,8.66,8.7,146680.0,8.6517,8.6716,8.6021,8.6418,146680.0
2020-04-06 10:00:00,8.7,8.71,8.62,8.67,133112.0,8.6418,8.6517,8.5623,8.612,133112.0
2020-04-06 10:05:00,8.67,8.69,8.6,8.64,102287.0,8.612,8.6319,8.5425,8.5822,102287.0
2020-04-06 10:10:00,8.63,8.64,8.52,8.57,164695.0,8.5723,8.5822,8.463,8.5127,164695.0
2020-04-06 10:15:00,8.57,8.71,8.53,8.69,209703.0,8.5127,8.6517,8.4729,8.6319,209703.0
2020-04-06 10:20:00,8.7,8.79,8.69,8.75,167267.0,8.6418,8.7312,8.6319,8.6915,167267.0
2020-04-06 10:25:00,8.75,8.75,8.58,8.6,128164.0,8.6915,8.6915,8.5226,8.5425,128164.0
2020-04-06 10:30:00,8.59,8.61,8.49,8.53,109525.0,8.5325,8.5524,8.4332,8.4729,109525.0
2020-04-06 10:35:00,8.53,8.54,8.42,8.48,144799.0,8.4729,8.4829,8.3637,8.4233,144799.0
2020-04-06 10:40:00,8.49,8.52,8.39,8.42,139208.0,8.4332,8.463,8.3339,8.3637,139208.0
2020-04-06 10:45:00,8.41,8.43,8.32,8.39,152702.0,8.3537,8.3736,8.2643,8.3339,152702.0
2020-04-06 10:50:00,8.39,8.42,8.36,8.39,96370.0,8.3339,8.3637,8.3041,8.3339,96370.0
2020-04-06 10:55:00,8.38,8.41,8.35,8.35,99026.0,8.3239,8.3537,8.2941,8.2941,99026.0
2020-04-06 11:00:00,8.36,8.41,8.33,8.36,124908.0,8.3041,8.3537,8.2743,8.3041,124908.0
2020-04-06 11:05:00,8.36,8.37,8.31,8.33,94350.0,8.3041,8.314,8.2544,8.2743,94350.0
2020-04-06 11:10:00,8.33,8.34,8.3,8.3,91643.0,8.2743,8.2842,8.2445,8.2445,91643.0
2020-04-06 11:15:00,8.3,8.41,8.3,8.37,187586.0,8.2445,8.3537,8.2445,8.314,187586.0
2020-04-06 11:20:00,8.38,8.41,8.32,8.34,134576.0,8.3239,8.3537,8.2643,8.2842,134576.0
2020-04-06 11:25:00,8.35,8.36,8.31,8.34,95372.0,8.2941,8.3041,8.2544,8.2842,95372.0
2020-04-06 11:30:00,8.34,8.34,8.26,8.29,201280.0,8.2842,8.2842,8.2047,8.2345,201280.0
2020-04-06 11:35:00,8.29,8.33,8.27,8.32,72667.0,8.2345,8.2743,8.2147,8.2643,72667.0
2020-04-06 11:40:00,8.31,8.36,8.31,8.35,68319.0,8.2544,8.3041,8.2544,8.2941,68319.0
2020-04-06 11:45:00,8.35,8.49,8.31,8.49,223751.0,8.2941,8.4332,8.2544,8.4332,223751.0
2020-04-06 11:50:00,8.48,8.51,8.46,8.5,105889.0,8.4233,8.4531,8.4034,8.4431,105889.0
2020-04-06 11:55:00,8.5,8.5,8.42,8.46,149347.0,8.4431,8.4431,8.3637,8.4034,149347.0
2020-04-06 12:00:00,8.46,8.59,8.46,8.58,110828.0,8.4034,8.5325,8.4034,8.5226,110828.0
2020-04-06 12:05:00,8.57,8.58,8.51,8.54,98452.0,8.5127,8.5226,8.4531,8.4829,98452.0
2020-04-06 12:10:00,8.53,8.56,8.51,8.54,59978.0,8.4729,8.5027,8.4531,8.4829,59978.0
2020-04-06 12:15:00,8.54,8.63,8.52,8.55,181848.0,8.4829,8.5723,8.463,8.4928,181848.0
2020-04-06 12:20:00,8.55,8.65,8.53,8.56,178379.0,8.4928,8.5921,8.4729,8.5027,178379.0
2020-04-06 12:25:00,8.56,8.58,8.44,8.46,170928.0,8.5027,8.5226,8.3835,8.4034,170928.0
2020-04-06 12:30:00,8.46,8.47,8.36,8.4,111951.0,8.4034,8.4133,8.3041,8.3438,111951.0
2020-04-06 12:35:00,8.4,8.45,8.38,8.4,126551.0,8.3438,8.3935,8.3239,8.3438,126551.0
2020-04-06 12:40:00,8.4,8.4,8.31,8.33,155056.0,8.3438,8.3438,8.2544,8.2743,155056.0
2020-04-06 12:45:00,8.34,8.35,8.32,8.35,64153.0,8.2842,8.2941,8.2643,8.2941,64153.0
2020-04-06 12:50:00,8.34,8.41,8.33,8.41,77924.0,8.2842,8.3537,8.2743,8.3537,77924.0
2020-04-06 12:55:00,8.41,8.42,8.38,8.42,66012.0,8.3537,8.3637,8.3239,8.3637,66012.0
2020-04-06 13:00:00,8.41,8.48,8.41,8.46,62933.0,8.3537,8.4233,8.3537,8.4034,62933.0
2020-04-06 13:05:00,8.46,8.48,8.44,8.47,42883.0,8.4034,8.4233,8.3835,8.4133,42883.0
2020-04-06 13:10:00,8.46,8.5,8.46,8.49,42359.0,8.4034,8.4431,8.4034,8.4332,42359.0
2020-04-06 13:15:00,8.49,8.49,8.43,8.44,58128.0,8.4332,8.4332,8.3736,8.3835,58128.0
2020-04-06 13:20:00,8.44,8.46,8.43,8.45,46312.0,8.3835,8.4034,8.3736,8.3935,46312.0
2020-04-06 13:25:00,8.44,8.46,8.42,8.44,71957.0,8.3835,8.4034,8.3637,8.3835,71957.0
2020-04-06 13:30:00,8.44,8.46,8.39,8.45,59870.0,8.3835,8.4034,8.3339,8.3935,59870.0
2020-04-06 13:35:00,8.44,8.51,8.44,8.5,84071.0,8.3835,8.4531,8.3835,8.4431,84071.0
2020-04-06 13:40:00,8.5,8.52,8.48,8.51,77961.0,8.4431,8.463,8.4233,8.4531,77961.0
2020-04-06 13:45:00,8.51,8.53,8.49,8.52,62340.0,8.4531,8.4729,8.4332,8.463,62340.0
2020-04-06 13:50:00,8.52,8.52,8.49,8.51,57246.0,8.463,8.463,8.4332,8.4531,57246.0
2020-04-06 13:55:00,8.51,8.52,8.49,8.52,51571.0,8.4531,8.463,8.4332,8.463,51571.0
2020-04-06 14:00:00,8.52,8.52,8.42,8.45,86462.0,8.463,8.463,8.3637,8.3935,86462.0
2020-04-06 14:05:00,8.45,8.46,8.42,8.44,37306.0,8.3935,8.4034,8.3637,8.3835,37306.0
2020-04-06 14:10:00,8.44,8.45,8.42,8.44,46300.0,8.3835,8.3935,8.3637,8.3835,46300.0
2020-04-06 14:15:00,8.44,8.44,8.41,8.43,55418.0,8.3835,8.3835,8.3537,8.3736,55418.0
2020-04-06 14:20:00,8.44,8.47,8.43,8.45,37542.0,8.3835,8.4133,8.3736,8.3935,37542.0
2020-04-06 14:25:00,8.45,8.5,8.44,8.49,73724.0,8.3935,8.4431,8.3835,8.4332,73724.0
2020-04-06 14:30:00,8.49,8.53,8.46,8.49,122910.0,8.4332,8.4729,8.4034,8.4332,122910.0
2020-04-06 14:35:00,8.48,8.52,8.48,8.5,40798.0,8.4233,8.463,8.4233,8.4431,40798.0
2020-04-06 14:40:00,8.49,8.53,8.46,8.53,49385.0,8.4332,8.4729,8.4034,8.4729,49385.0
2020-04-06 14:45:00,8.53,8.54,8.51,8.53,28682.0,8.4729,8.4829,8.4531,8.4729,28682.0
2020-04-06 14:50:00,8.53,8.55,8.52,8.52,75907.0,8.4729,8.4928,8.463,8.463,75907.0
2020-04-06 14:55:00,8.53,8.53,8.5,8.52,40031.0,8.4729,8.4729,8.4431,8.463,40031.0
2020-04-06 15:00:00,8.52,8.53,8.48,8.53,71233.0,8.463,8.4729,8.4233,8.4729,71233.0
2020-04-06 15:05:00,8.53,8.55,8.51,8.55,57263.0,8.4729,8.4928,8.4531,8.4928,57263.0
2020-04-06 15:10:00,8.55,8.55,8.47,8.51,100537.0,8.4928,8.4928,8.4133,8.4531,100537.0
2020-04-06 15:15:00,8.51,8.53,8.48,8.5,43135.0,8.4531,8.4729,8.4233,8.4431,43135.0
2020-04-06 15:20:00,8.5,8.53,8.49,8.5,40896.0,8.4431,8.4729,8.4332,8.4431,40896.0
2020-04-06 15:25:00,8.5,8.52,8.49,8.52,52483.0,8.4431,8.463,8.4332,8.463,52483.0
2020-04-06 15:30:00,8.52,8.54,8.5,8.52,57979.0,8.463,8.4829,8.4431,8.463,57979.0
2020-04-06 15:35:00,8.52,8.54,8.5,8.54,59405.0,8.463,8.4829,8.4431,8.4829,59405.0
2020-04-06 15:40:00,8.53,8.55,8.51,8.54,67608.0,8.4729,8.4928,8.4531,8.4829,67608.0
2020-04-06 15:45:00,8.54,8.55,8.51,8.54,74929.0,8.4829,8.4928,8.4531,8.4829,74929.0
2020-04-06 15:50:00,8.54,8.59,8.53,8.56,178197.0,8.4829,8.5325,8.4729,8.5027,178197.0
2020-04-06 15:55:00,8.57,8.6,8.53,8.56,250464.0,8.5127,8.5425,8.4729,8.5027,250464.0
2020-04-07 09:30:00,9.01,9.06,8.91,8.99,317222.0,8.9497,8.9994,8.8504,8.9299,317222.0
2020-04-07 09:35:00,8.98,8.99,8.76,8.77,241898.0,8.9199,8.9299,8.7014,8.7113,241898.0
2020-04-07 09:40:00,8.78,8.78,8.67,8.72,169998.0,8.7213,8.7213,8.612,8.6617,169998.0
2020-04-07 09:45:00,8.73,8.88,8.72,8.83,122090.0,8.6716,8.8206,8.6617,8.7709,122090.0
2020-04-07 09:50:00,8.81,8.97,8.81,8.95,124482.0,8.7511,8.91,8.7511,8.8901,124482.0
2020-04-07 09:55:00,8.96,8.97,8.88,8.9,156246.0,8.9001,8.91,8.8206,8.8405,156246.0
2020-04-07 10:00:00,8.91,8.97,8.82,8.84,106480.0,8.8504,8.91,8.761,8.7809,106480.0
2020-04-07 10:05:00,8.85,8.85,8.74,8.76,138770.0,8.7908,8.7908,8.6815,8.7014,138770.0
2020-04-07 10:10:00,8.75,8.83,8.75,8.77,89151.0,8.6915,8.7709,8.6915,8.7113,89151.0
2020-04-07 10:15:00,8.77,8.8,8.72,8.8,152118.0,8.7113,8.7411,8.6617,8.7411,152118.0
2020-04-07 10:20:00,8.8,8.81,8.7,8.75,97004.0,8.7411,8.7511,8.6418,8.6915,97004.0
2020-04-07 10:25:00,8.75,8.81,8.74,8.78,61393.0,8.6915,8.7511,8.6815,8.7213,61393.0
2020-04-07 10:30:00,8.77,8.82,8.77,8.77,77376.0,8.7113,8.761,8.7113,8.7113,77376.0
2020-04-07 10:35:00,8.78,8.79,8.74,8.76,74921.0,8.7213,8.7312,8.6815,8.7014,74921.0
2020-04-07 10:40:00,8.76,8.79,8.74,8.77,78046.0,8.7014,8.7312,8.6815,8.7113,78046.0
2020-04-07 10:45:00,8.76,8.77,8.58,8.6,216226.0,8.7014,8.7113,8.5226,8.5425,216226.0
2020-04-07 10:50:00,8.6,8.69,8.59,8.63,98283.0,8.5425,8.6319,8.5325,8.5723,98283.0
2020-04-07 10:55:00,8.61,8.7,8.6,8.7,74789.0,8.5524,8.6418,8.5425,8.6418,74789.0
2020-04-07 11:00:00,8.7,8.76,8.62,8.66,176970.0,8.6418,8.7014,8.5623,8.6021,176970.0
2020-04-07 11:05:00,8.65,8.74,8.65,8.72,46800.0,8.5921,8.6815,8.5921,8.6617,46800.0
2020-04-07 11:10:00,8.73,8.75,8.67,8.71,58598.0,8.6716,8.6915,8.612,8.6517,58598.0
2020-04-07 11:15:00,8.73,8.74,8.7,8.71,46461.0,8.6716,8.6815,8.6418,8.6517,46461.0
2020-04-07 11:20:00,8.71,8.72,8.68,8.72,88023.0,8.6517,8.6617,8.6219,8.6617,88023.0
2020-04-07 11:25:00,8.72,8.76,8.69,8.73,71390.0,8.6617,8.7014,8.6319,8.6716,71390.0
2020-04-07 11:30:00,8.73,8.77,8.72,8.73,48512.0,8.6716,8.7113,8.6617,8.6716,48512.0
2020-04-07 11:35:00,8.71,8.76,8.71,8.75,41715.0,8.6517,8.7014,8.6517,8.6915,41715.0
2020-04-07 11:40:00,8.75,8.75,8.71,8.72,38915.0,8.6915,8.6915,8.6517,8.6617,38915.0
2020-04-07 11:45:00,8.71,8.73,8.69,8.71,62822.0,8.6517,8.6716,8.6319,8.6517,62822.0
2020-04-07 11:50:00,8.7,8.71,8.65,8.7,78547.0,8.6418,8.6517,8.5921,8.6418,78547.0
2020-04-07 11:55:00,8.69,8.73,8.68,8.7,33581.0,8.6319,8.6716,8.6219,8.6418,33581.0
2020-04-07 12:00:00,8.7,8.85,8.69,8.8,157413.0,8.6418,8.7908,8.6319,8.7411,157413.0
2020-04-07 12:05:00,8.79,8.87,8.79,8.87,51353.0,8.7312,8.8107,8.7312,8.8107,51353.0
2020-04-07 12:10:00,8.86,8.87,8.82,8.84,38573.0,8.8007,8.8107,8.761,8.7809,38573.0
2020-04-07 12:15:00,8.85,8.89,8.84,8.87,51250.0,8.7908,8.8305,8.7809,8.8107,51250.0
2020-04-07 12:20:00,8.87,8.87,8.81,8.81,63238.0,8.8107,8.8107,8.7511,8.7511,63238.0
2020-04-07 12:25:00,8.8,8.92,8.8,8.9,209220.0,8.7411,8.8603,8.7411,8.8405,209220.0
2020-04-07 12:30:00,8.92,8.97,8.91,8.96,211343.0,8.8603,8.91,8.8504,8.9001,211343.0
2020-04-07 12:35:00,8.96,8.96,8.91,8.92,54133.0,8.9001,8.9001,8.8504,8.8603,54133.0
2020-04-07 12:40:00,8.92,8.97,8.91,8.96,122884.0,8.8603,8.91,8.8504,8.9001,122884.0
2020-04-07 12:45:00,8.97,8.99,8.93,8.93,46364.0,8.91,8.9299,8.8703,8.8703,46364.0
2020-04-07 12:50:00,8.94,8.95,8.89,8.95,113950.0,8.8802,8.8901,8.8305,8.8901,113950.0
2020-04-07 12:55:00,8.95,8.98,8.93,8.95,148274.0,8.8901,8.9199,8.8703,8.8901,148274.0
2020-04-07 13:00:00,8.96,9.01,8.96,8.97,188471.0,8.9001,8.9497,8.9001,8.91,188471.0
2020-04-07 13:05:00,8.97,9.0,8.96,8.96,64136.0,8.91,8.9398,8.9001,8.9001,64136.0
2020-04-07 13:10:00,8.96,9.03,8.96,9.01,103777.0,8.9001,8.9696,8.9001,8.9497,103777.0
2020-04-07 13:15:00,9.01,9.01,8.99,9.01,52228.0,8.9497,8.9497,8.9299,8.9497,52228.0
2020-04-07 13:20:00,9.01,9.01,9.0,9.01,30453.0,8.9497,8.9497,8.9398,8.9497,30453.0
2020-04-07 13:25:00,9.0,9.02,9.0,9.0,61682.0,8.9398,8.9597,8.9398,8.9398,61682.0
2020-04-07 13:30:00,9.0,9.01,9.0,9.0,54511.0,8.9398,8.9497,8.9398,8.9398,54511.0
2020-04-07 13:35:00,9.0,9.01,8.99,9.0,40495.0,8.9398,8.9497,8.9299,8.9398,40495.0
2020-04-07 13:40:00,9.0,9.01,8.91,8.92,89756.0,8.9398,8.9497,8.8504,8.8603,89756.0
2020-04-07 13:45:00,8.93,8.96,8.92,8.95,40819.0,8.8703,8.9001,8.8603,8.8901,40819.0
2020-04-07 13:50:00,8.95,8.98,8.93,8.95,87237.0,8.8901,8.9199,8.8703,8.8901,87237.0
2020-04-07 13:55:00,8.95,8.95,8.92,8.93,69476.0,8.8901,8.8901,8.8603,8.8703,69476.0
2020-04-07 14:00:00,8.93,8.95,8.89,8.89,92419.0,8.8703,8.8901,8.8305,8.8305,92419.0
2020-04-07 14:05:00,8.9,8.91,8.83,8.86,167760.0,8.8405,8.8504,8.7709,8.8007,167760.0
2020-04-07 14:10:00,8.86,8.92,8.85,8.92,58763.0,8.8007,8.8603,8.7908,8.8603,58763.0
2020-04-07 14:15:00,8.91,8.93,8.84,8.84,83578.0,8.8504,8.8703,8.7809,8.7809,83578.0
2020-04-07 14:20:00,8.85,8.86,8.83,8.86,60077.0,8.7908,8.8007,8.7709,8.8007,60077.0
2020-04-07 14:25:00,8.85,8.87,8.82,8.83,29027.0,8.7908,8.8107,8.761,8.7709,29027.0
2020-04-07 14:30:00,8.83,8.84,8.79,8.8,36463.0,8.7709,8.7809,8.7312,8.7411,36463.0
2020-04-07 14:35:00,8.8,8.81,8.78,8.79,34697.0,8.7411,8.7511,8.7213,8.7312,34697.0
2020-04-07 14:40:00,8.78,8.79,8.74,8.76,49275.0,8.7213,8.7312,8.6815,8.7014,49275.0
2020-04-07 14:45:00,8.77,8.79,8.7,8.75,92982.0,8.7113,8.7312,8.6418,8.6915,92982.0
2020-04-07 14:50:00,8.74,8.77,8.67,8.68,125544.0,8.6815,8.7113,8.612,8.6219,125544.0
2020-04-07 14:55:00,8.68,8.69,8.63,8.67,87398.0,8.6219,8.6319,8.5723,8.612,87398.0
2020-04-07 15:00:00,8.67,8.75,8.66,8.73,80877.0,8.612,8.6915,8.6021,8.6716,80877.0
2020-04-07 15:05:00,8.73,8.74,8.65,8.74,88410.0,8.6716,8.6815,8.5921,8.6815,88410.0
2020-04-07 15:10:00,8.73,8.76,8.7,8.73,53347.0,8.6716,8.7014,8.6418,8.6716,53347.0
2020-04-07 15:15:00,8.73,8.74,8.62,8.63,45706.0,8.6716,8.6815,8.5623,8.5723,45706.0
2020-04-07 15:20:00,8.63,8.64,8.59,8.6,117835.0,8.5723,8.5822,8.5325,8.5425,117835.0
2020-04-07 15:25:00,8.61,8.65,8.59,8.61,74803.0,8.5524,8.5921,8.5325,8.5524,74803.0
2020-04-07 15:30:00,8.61,8.61,8.55,8.59,115831.0,8.5524,8.5524,8.4928,8.5325,115831.0
2020-04-07 15:35:00,8.59,8.61,8.56,8.61,97764.0,8.5325,8.5524,8.5027,8.5524,97764.0
2020-04-07 15:40:00,8.61,8.66,8.59,8.63,98144.0,8.5524,8.6021,8.5325,8.5723,98144.0
2020-04-07 15:45:00,8.63,8.69,8.63,8.68,97601.0,8.5723,8.6319,8.5723,8.6219,97601.0
2020-04-07 15:50:00,8.69,8.69,8.58,8.61,128205.0,8.6319,8.6319,8.5226,8.5524,128205.0
2020-04-07 15:55:00,8.61,8.63,8.57,8.58,179922.0,8.5524,8.5723,8.5127,8.5226,179922.0
2020-04-08 09:30:00,8.95,8.95,8.8,8.9,244580.0,8.8901,8.8901,8.7411,8.8405,244580.0
2020-04-08 09:35:00,8.89,8.99,8.88,8.99,144799.0,8.8305,8.9299,8.8206,8.9299,144799.0
2020-04-08 09:40:00,8.98,9.06,8.94,9.0,163091.0,8.9199,8.9994,8.8802,8.9398,163091.0
2020-04-08 09:45:00,9.0,9.05,8.96,8.98,104048.0,8.9398,8.9895,8.9001,8.9199,104048.0
2020-04-08 09:50:00,8.98,9.0,8.9,8.97,106659.0,8.9199,8.9398,8.8405,8.91,106659.0
2020-04-08 09:55:00,8.97,9.0,8.89,8.93,111530.0,8.91,8.9398,8.8305,8.8703,111530.0
2020-04-08 10:00:00,8.93,9.13,8.93,9.13,316069.0,8.8703,9.0689,8.8703,9.0689,316069.0
2020-04-08 10:05:00,9.12,9.24,9.04,9.19,268734.0,9.059,9.1782,8.9795,9.1285,268734.0
2020-04-08 10:10:00,9.2,9.34,9.16,9.3,246310.0,9.1384,9.2775,9.0987,9.2378,246310.0
2020-04-08 10:15:00,9.29,9.36,9.25,9.32,130270.0,9.2278,9.2974,9.1881,9.2576,130270.0
2020-04-08 10:20:00,9.32,9.33,9.2,9.25,131467.0,9.2576,9.2676,9.1384,9.1881,131467.0
2020-04-08 10:25:00,9.25,9.3,9.23,9.29,101962.0,9.1881,9.2378,9.1682,9.2278,101962.0
2020-04-08 10:30:00,9.3,9.37,9.29,9.31,126106.0,9.2378,9.3073,9.2278,9.2477,126106.0
2020-04-08 10:35:00,9.32,9.36,9.29,9.3,88250.0,9.2576,9.2974,9.2278,9.2378,88250.0
2020-04-08 10:40:00,9.29,9.34,9.25,9.27,167173.0,9.2278,9.2775,9.1881,9.208,167173.0
2020-04-08 10:45:00,9.27,9.35,9.25,9.33,159885.0,9.208,9.2874,9.1881,9.2676,159885.0
2020-04-08 10:50:00,9.33,9.41,9.32,9.38,104271.0,9.2676,9.347,9.2576,9.3172,104271.0
2020-04-08 10:55:00,9.38,9.38,9.32,9.34,70694.0,9.3172,9.3172,9.2576,9.2775,70694.0
2020-04-08 11:00:00,9.34,9.34,9.26,9.27,109290.0,9.2775,9.2775,9.198,9.208,109290.0
2020-04-08 11:05:00,9.27,9.32,9.23,9.32,155721.0,9.208,9.2576,9.1682,9.2576,155721.0
2020-04-08 11:10:00,9.32,9.44,9.31,9.43,123347.0,9.2576,9.3768,9.2477,9.3669,123347.0
2020-04-08 11:15:00,9.43,9.48,9.41,9.44,189957.0,9.3669,9.4166,9.347,9.3768,189957.0
2020-04-08 11:20:00,9.45,9.5,9.44,9.47,72326.0,9.3868,9.4364,9.3768,9.4066,72326.0
2020-04-08 11:25:00,9.48,9.63,9.45,9.6,244653.0,9.4166,9.5656,9.3868,9.5358,244653.0
2020-04-08 11:30:00,9.6,9.64,9.55,9.63,145228.0,9.5358,9.5755,9.4861,9.5656,145228.0
2020-04-08 11:35:00,9.64,9.69,9.6,9.69,157230.0,9.5755,9.6252,9.5358,9.6252,157230.0
2020-04-08 11:40:00,9.69,9.85,9.69,9.75,265995.0,9.6252,9.7841,9.6252,9.6848,265995.0
2020-04-08 11:45:00,9.75,9.79,9.65,9.78,223247.0,9.6848,9.7245,9.5854,9.7146,223247.0
2020-04-08 11:50:00,9.77,9.85,9.76,9.85,168703.0,9.7046,9.7841,9.6947,9.7841,168703.0
2020-04-08 11:55:00,9.84,9.96,9.8,9.94,381575.0,9.7742,9.8934,9.7344,9.8735,381575.0
2020-04-08 12:00:00,9.95,9.95,9.86,9.92,255173.0,9.8834,9.8834,9.794,9.8536,255173.0
2020-04-08 12:05:00,9.92,10.2,9.89,10.14,694033.0,9.8536,10.1318,9.8238,10.0722,694033.0
2020-04-08 12:10:00,10.14,10.31,10.14,10.29,420061.0,10.0722,10.241,10.0722,10.2212,420061.0
2020-04-08 12:15:00,10.28,10.55,10.27,10.36,657619.0,10.2112,10.4794,10.2013,10.2907,657619.0
2020-04-08 12:20:00,10.36,10.5,10.29,10.43,408786.0,10.2907,10.4298,10.2212,10.3602,408786.0
2020-04-08 12:25:00,10.43,10.43,10.21,10.28,432328.0,10.3602,10.3602,10.1417,10.2112,432328.0
2020-04-08 12:30:00,10.28,10.31,10.17,10.28,391613.0,10.2112,10.241,10.102,10.2112,391613.0
2020-04-08 12:35:00,10.28,10.31,10.17,10.3,289069.0,10.2112,10.241,10.102,10.2311,289069.0
2020-04-08 12:40:00,10.3,10.39,10.24,10.27,203066.0,10.2311,10.3205,10.1715,10.2013,203066.0
2020-04-08 12:45:00,10.28,10.3,10.23,10.26,172711.0,10.2112,10.2311,10.1616,10.1914,172711.0
2020-04-08 12:50:00,10.26,10.28,10.19,10.25,137593.0,10.1914,10.2112,10.1218,10.1814,137593.0
2020-04-08 12:55:00,10.25,10.32,10.25,10.28,162174.0,10.1814,10.251,10.1814,10.2112,162174.0
2020-04-08 13:00:00,10.29,10.3,10.12,10.16,250052.0,10.2212,10.2311,10.0523,10.092,250052.0
2020-04-08 13:05:00,10.17,10.17,10.05,10.09,354058.0,10.102,10.102,9.9828,10.0225,354058.0
2020-04-08 13:10:00,10.08,10.09,9.96,10.0,193640.0,10.0126,10.0225,9.8934,9.9331,193640.0
2020-04-08 13:15:00,10.0,10.03,9.98,10.01,123342.0,9.9331,9.9629,9.9132,9.943,123342.0
2020-04-08 13:20:00,10.01,10.11,10.0,10.08,169202.0,9.943,10.0424,9.9331,10.0126,169202.0
2020-04-08 13:25:00,10.08,10.09,10.01,10.04,105439.0,10.0126,10.0225,9.943,9.9728,105439.0
2020-04-08 13:30:00,10.04,10.05,9.95,9.98,194071.0,9.9728,9.9828,9.8834,9.9132,194071.0
2020-04-08 13:35:00,9.97,10.02,9.95,10.02,184677.0,9.9033,9.953,9.8834,9.953,184677.0
2020-04-08 13:40:00,10.02,10.03,9.98,9.99,147701.0,9.953,9.9629,9.9132,9.9232,147701.0
2020-04-08 13:45:00,10.0,10.12,9.99,10.08,175661.0,9.9331,10.0523,9.9232,10.0126,175661.0
2020-04-08 13:50:00,10.08,10.18,10.07,10.17,202897.0,10.0126,10.1119,10.0026,10.102,202897.0
2020-04-08 13:55:00,10.17,10.18,10.09,10.12,250863.0,10.102,10.1119,10.0225,10.0523,250863.0
2020-04-08 14:00:00,10.12,10.33,10.11,10.27,176899.0,10.0523,10.2609,10.0424,10.2013,176899.0
2020-04-08 14:05:00,10.28,10.42,10.25,10.4,263778.0,10.2112,10.3503,10.1814,10.3304,263778.0
2020-04-08 14:10:00,10.41,10.5,10.4,10.46,260203.0,10.3404,10.4298,10.3304,10.39,260203.0
2020-04-08 14:15:00,10.47,10.5,10.44,10.5,161923.0,10.4,10.4298,10.3702,10.4298,161923.0
2020-04-08 14:20:00,10.5,10.67,10.48,10.56,503925.0,10.4298,10.5986,10.4099,10.4894,503925.0
2020-04-08 14:25:00,10.56,10.6,10.46,10.49,309056.0,10.4894,10.5291,10.39,10.4198,309056.0
2020-04-08 14:30:00,10.48,10.51,10.42,10.5,303619.0,10.4099,10.4397,10.3503,10.4298,303619.0
2020-04-08 14:35:00,10.5,10.66,10.5,10.61,273705.0,10.4298,10.5887,10.4298,10.539,273705.0
2020-04-08 14:40:00,10.62,10.72,10.57,10.67,274616.0,10.5489,10.6483,10.4993,10.5986,274616.0
2020-04-08 14:45:00,10.68,10.68,10.47,10.49,336374.0,10.6085,10.6085,10.4,10.4198,336374.0
2020-04-08 14:50:00,10.49,10.5,10.34,10.43,285705.0,10.4198,10.4298,10.2708,10.3602,285705.0
2020-04-08 14:55:00,10.44,10.48,10.39,10.41,201468.0,10.3702,10.4099,10.3205,10.3404,201468.0
2020-04-08 15:00:00,10.4,10.43,10.38,10.4,122623.0,10.3304,10.3602,10.3106,10.3304,122623.0
2020-04-08 15:05:00,10.41,10.43,10.39,10.43,73087.0,10.3404,10.3602,10.3205,10.3602,73087.0
2020-04-08 15:10:00,10.43,10.49,10.41,10.42,264452.0,10.3602,10.4198,10.3404,10.3503,264452.0
2020-04-08 15:15:00,10.42,10.54,10.42,10.52,126785.0,10.3503,10.4695,10.3503,10.4496,126785.0
2020-04-08 15:20:00,10.52,10.54,10.43,10.43,160881.0,10.4496,10.4695,10.3602,10.3602,160881.0
2020-04-08 15:25:00,10.43,10.61,10.43,10.57,244811.0,10.3602,10.539,10.3602,10.4993,244811.0
2020-04-08 15:30:00,10.58,10.66,10.58,10.65,170977.0,10.5092,10.5887,10.5092,10.5787,170977.0
2020-04-08 15:35:00,10.66,10.69,10.61,10.62,240503.0,10.5887,10.6185,10.539,10.5489,240503.0
2020-04-08 15:40:00,10.63,10.68,10.55,10.67,224234.0,10.5589,10.6085,10.4794,10.5986,224234.0
2020-04-08 15:45:00,10.66,10.95,10.66,10.85,663010.0,10.5887,10.8767,10.5887,10.7774,663010.0
2020-04-08 15:50:00,10.85,10.96,10.81,10.92,459155.0,10.7774,10.8867,10.7377,10.8469,459155.0
2020-04-08 15:55:00,10.93,10.93,10.85,10.89,832189.0,10.8569,10.8569,10.7774,10.8171,832189.0
2020-04-09 09:30:00,11.46,11.69,11.07,11.42,1232074.0,11.3833,11.6118,10.9959,11.3436,1232074.0
2020-04-09 09:35:00,11.42,11.44,11.21,11.34,587859.0,11.3436,11.3635,11.135,11.2641,587859.0
2020-04-09 09:40:00,11.33,11.96,11.33,11.74,608503.0,11.2542,11.88,11.2542,11.6615,608503.0
2020-04-09 09:45:00,11.73,11.76,11.61,11.66,403137.0,11.6515,11.6813,11.5323,11.582,403137.0
2020-04-09 09:50:00,11.66,11.99,11.65,11.96,354300.0,11.582,11.9098,11.5721,11.88,354300.0
2020-04-09 09:55:00,11.96,12.29,11.95,12.27,595070.0,11.88,12.2078,11.8701,12.1879,595070.0
2020-04-09 10:00:00,12.27,12.58,12.26,12.52,978155.0,12.1879,12.4958,12.178,12.4362,978155.0
2020-04-09 10:05:00,12.51,12.6,12.04,12.08,625762.0,12.4263,12.5157,11.9594,11.9992,625762.0
2020-04-09 10:10:00,12.08,12.26,11.89,12.13,546985.0,11.9992,12.178,11.8105,12.0488,546985.0
2020-04-09 10:15:00,12.14,12.26,12.12,12.15,259698.0,12.0588,12.178,12.0389,12.0687,259698.0
2020-04-09 10:20:00,12.14,12.2,12.04,12.06,326075.0,12.0588,12.1184,11.9594,11.9793,326075.0
2020-04-09 10:25:00,12.07,12.3,12.03,12.25,326267.0,11.9892,12.2177,11.9495,12.168,326267.0
2020-04-09 10:30:00,12.25,12.34,12.11,12.3,270903.0,12.168,12.2574,12.029,12.2177,270903.0
2020-04-09 10:35:00,12.31,12.36,12.26,12.29,236991.0,12.2276,12.2773,12.178,12.2078,236991.0
2020-04-09 10:40:00,12.29,12.3,12.04,12.13,275299.0,12.2078,12.2177,11.9594,12.0488,275299.0
2020-04-09 10:45:00,12.12,12.15,12.04,12.05,134064.0,12.0389,12.0687,11.9594,11.9694,134064.0
2020-04-09 10:50:00,12.06,12.1,11.94,11.94,236025.0,11.9793,12.019,11.8601,11.8601,236025.0
2020-04-09 10:55:00,11.95,11.98,11.69,11.76,406608.0,11.8701,11.8999,11.6118,11.6813,406608.0
2020-04-09 11:00:00,11.76,11.82,11.65,11.67,350244.0,11.6813,11.7409,11.5721,11.5919,350244.0
2020-04-09 11:05:00,11.68,11.78,11.65,11.76,270153.0,11.6019,11.7012,11.5721,11.6813,270153.0
2020-04-09 11:10:00,11.76,11.78,11.48,11.56,296558.0,11.6813,11.7012,11.4032,11.4827,296558.0
2020-04-09 11:15:00,11.57,11.65,11.51,11.63,197007.0,11.4926,11.5721,11.433,11.5522,197007.0
2020-04-09 11:20:00,11.63,11.7,11.53,11.55,197337.0,11.5522,11.6217,11.4529,11.4727,197337.0
2020-04-09 11:25:00,11.56,11.65,11.55,11.65,143273.0,11.4827,11.5721,11.4727,11.5721,143273.0
2020-04-09 11:30:00,11.65,11.77,11.65,11.76,222010.0,11.5721,11.6913,11.5721,11.6813,222010.0
2020-04-09 11:35:00,11.76,11.98,11.76,11.92,248332.0,11.6813,11.8999,11.6813,11.8403,248332.0
2020-04-09 11:40:00,11.92,11.94,11.79,11.83,278741.0,11.8403,11.8601,11.7111,11.7509,278741.0
2020-04-09 11:45:00,11.83,11.86,11.78,11.86,117367.0,11.7509,11.7807,11.7012,11.7807,117367.0
2020-04-09 11:50:00,11.86,11.87,11.71,11.74,130639.0,11.7807,11.7906,11.6317,11.6615,130639.0
2020-04-09 11:55:00,11.74,11.81,11.72,11.74,127459.0,11.6615,11.731,11.6416,11.6615,127459.0
2020-04-09 12:00:00,11.74,11.81,11.74,11.81,173379.0,11.6615,11.731,11.6615,11.731,173379.0
2020-04-09 12:05:00,11.81,11.94,11.78,11.94,137026.0,11.731,11.8601,11.7012,11.8601,137026.0
2020-04-09 12:10:00,11.94,11.95,11.85,11.86,127230.0,11.8601,11.8701,11.7707,11.7807,127230.0
2020-04-09 12:15:00,11.86,11.91,11.82,11.9,88435.0,11.7807,11.8303,11.7409,11.8204,88435.0
2020-04-09 12:20:00,11.9,11.99,11.89,11.94,109168.0,11.8204,11.9098,11.8105,11.8601,109168.0
2020-04-09 12:25:00,11.94,12.0,11.93,11.94,134789.0,11.8601,11.9197,11.8502,11.8601,134789.0
2020-04-09 12:30:00,11.94,11.95,11.87,11.92,104479.0,11.8601,11.8701,11.7906,11.8403,104479.0
2020-04-09 12:35:00,11.91,11.95,11.89,11.91,129184.0,11.8303,11.8701,11.8105,11.8303,129184.0
2020-04-09 12:40:00,11.91,11.94,11.86,11.88,114119.0,11.8303,11.8601,11.7807,11.8005,114119.0
2020-04-09 12:45:00,11.87,11.96,11.87,11.91,96937.0,11.7906,11.88,11.7906,11.8303,96937.0
2020-04-09 12:50:00,11.9,11.93,11.88,11.88,65734.0,11.8204,11.8502,11.8005,11.8005,65734.0
2020-04-09 12:55:00,11.88,11.93,11.86,11.91,90275.0,11.8005,11.8502,11.7807,11.8303,90275.0
2020-04-09 13:00:00,11.91,12.0,11.9,12.0,181972.0,11.8303,11.9197,11.8204,11.9197,181972.0
2020-04-09 13:05:00,11.99,12.0,11.92,11.99,121595.0,11.9098,11.9197,11.8403,11.9098,121595.0
2020-04-09 13:10:00,11.99,11.99,11.93,11.99,73009.0,11.9098,11.9098,11.8502,11.9098,73009.0
2020-04-09 13:15:00,11.99,12.0,11.94,11.96,82426.0,11.9098,11.9197,11.8601,11.88,82426.0
2020-04-09 13:20:00,11.96,11.99,11.93,11.99,91991.0,11.88,11.9098,11.8502,11.9098,91991.0
2020-04-09 13:25:00,11.98,12.0,11.95,11.99,62670.0,11.8999,11.9197,11.8701,11.9098,62670.0
2020-04-09 13:30:00,12.0,12.09,11.99,12.05,349109.0,11.9197,12.0091,11.9098,11.9694,349109.0
2020-04-09 13:35:00,12.05,12.07,11.95,11.96,171758.0,11.9694,11.9892,11.8701,11.88,171758.0
2020-04-09 13:40:00,11.97,12.03,11.96,11.96,75783.0,11.8899,11.9495,11.88,11.88,75783.0
2020-04-09 13:45:00,11.96,11.99,11.94,11.98,103980.0,11.88,11.9098,11.8601,11.8999,103980.0
2020-04-09 13:50:00,11.98,11.99,11.89,11.98,98616.0,11.8999,11.9098,11.8105,11.8999,98616.0
2020-04-09 13:55:00,11.98,12.02,11.97,12.01,78047.0,11.8999,11.9396,11.8899,11.9297,78047.0
2020-04-09 14:00:00,12.0,12.02,11.88,11.89,111962.0,11.9197,11.9396,11.8005,11.8105,111962.0
2020-04-09 14:05:00,11.9,11.9,11.8,11.83,161558.0,11.8204,11.8204,11.7211,11.7509,161558.0
2020-04-09 14:10:00,11.83,11.86,11.81,11.81,69405.0,11.7509,11.7807,11.731,11.731,69405.0
2020-04-09 14:15:00,11.81,11.83,11.63,11.63,151129.0,11.731,11.7509,11.5522,11.5522,151129.0
2020-04-09 14:20:00,11.64,11.76,11.61,11.73,147967.0,11.5621,11.6813,11.5323,11.6515,147967.0
2020-04-09 14:25:00,11.72,11.79,11.69,11.69,127952.0,11.6416,11.7111,11.6118,11.6118,127952.0
2020-04-09 14:30:00,11.69,11.69,11.65,11.66,78977.0,11.6118,11.6118,11.5721,11.582,78977.0
2020-04-09 14:35:00,11.67,11.7,11.62,11.65,118734.0,11.5919,11.6217,11.5423,11.5721,118734.0
2020-04-09 14:40:00,11.65,11.66,11.49,11.54,115024.0,11.5721,11.582,11.4131,11.4628,115024.0
2020-04-09 14:45:00,11.54,11.58,11.49,11.51,167444.0,11.4628,11.5025,11.4131,11.433,167444.0
2020-04-09 14:50:00,11.51,11.54,11.48,11.53,208614.0,11.433,11.4628,11.4032,11.4529,208614.0
2020-04-09 14:55:00,11.53,11.57,11.48,11.55,139031.0,11.4529,11.4926,11.4032,11.4727,139031.0
2020-04-09 15:00:00,11.54,11.64,11.54,11.6,172859.0,11.4628,11.5621,11.4628,11.5224,172859.0
2020-04-09 15:05:00,11.61,11.82,11.59,11.81,164492.0,11.5323,11.7409,11.5125,11.731,164492.0
2020-04-09 15:10:00,11.8,11.85,11.76,11.79,126783.0,11.7211,11.7707,11.6813,11.7111,126783.0
2020-04-09 15:15:00,11.79,11.8,11.69,11.7,158411.0,11.7111,11.7211,11.6118,11.6217,158411.0
2020-04-09 15:20:00,11.7,11.78,11.65,11.73,138202.0,11.6217,11.7012,11.5721,11.6515,138202.0
2020-04-09 15:25:00,11.73,11.78,11.69,11.78,125186.0,11.6515,11.7012,11.6118,11.7012,125186.0
2020-04-09 15:30:00,11.78,11.8,11.74,11.77,118547.0,11.7012,11.7211,11.6615,11.6913,118547.0
2020-04-09 15:35:00,11.77,11.82,11.74,11.8,174404.0,11.6913,11.7409,11.6615,11.7211,174404.0
2020-04-09 15:40:00,11.8,11.81,11.75,11.76,125537.0,11.7211,11.731,11.6714,11.6813,125537.0
2020-04-09 15:45:00,11.76,11.8,11.73,11.78,238494.0,11.6813,11.7211,11.6515,11.7012,238494.0
2020-04-09 15:50:00,11.78,12.01,11.77,12.0,503041.0,11.7012,11.9297,11.6913,11.9197,503041.0
2020-04-09 15:55:00,12.01,12.06,11.85,11.98,770251.0,11.9297,11.9793,11.7707,11.8999,770251.0
2020-04-13 09:30:00,11.82,11.9,11.52,11.55,504702.0,11.7409,11.8204,11.4429,11.4727,504702.0
2020-04-13 09:35:00,11.55,11.68,11.45,11.62,277750.0,11.4727,11.6019,11.3734,11.5423,277750.0
2020-04-13 09:40:00,11.61,11.61,11.43,11.48,142705.0,11.5323,11.5323,11.3535,11.4032,142705.0
2020-04-13 09:45:00,11.48,11.52,11.12,11.2,364796.0,11.4032,11.4429,11.0456,11.1251,364796.0
2020-04-13 09:50:00,11.2,11.44,11.16,11.4,200224.0,11.1251,11.3635,11.0853,11.3237,200224.0
2020-04-13 09:55:00,11.4,11.53,11.38,11.43,195820.0,11.3237,11.4529,11.3039,11.3535,195820.0
2020-04-13 10:00:00,11.43,11.47,11.36,11.38,106301.0,11.3535,11.3933,11.284,11.3039,106301.0
2020-04-13 10:05:00,11.39,11.4,11.23,11.31,114389.0,11.3138,11.3237,11.1549,11.2343,114389.0
2020-04-13 10:10:00,11.33,11.37,11.24,11.29,72034.0,11.2542,11.2939,11.1648,11.2145,72034.0
2020-04-13 10:15:00,11.29,11.37,11.26,11.35,126394.0,11.2145,11.2939,11.1847,11.2741,126394.0
2020-04-13 10:20:00,11.35,11.36,11.24,11.26,72507.0,11.2741,11.284,11.1648,11.1847,72507.0
2020-04-13 10:25:00,11.26,11.34,11.22,11.3,86889.0,11.1847,11.2641,11.1449,11.2244,86889.0
2020-04-13 10:30:00,11.31,11.4,11.3,11.34,61141.0,11.2343,11.3237,11.2244,11.2641,61141.0
2020-04-13 10:35:00,11.34,11.36,11.29,11.33,76222.0,11.2641,11.284,11.2145,11.2542,76222.0
2020-04-13 10:40:00,11.32,11.36,11.26,11.28,50289.0,11.2443,11.284,11.1847,11.2045,50289.0
2020-04-13 10:45:00,11.29,11.33,11.27,11.27,61846.0,11.2145,11.2542,11.1946,11.1946,61846.0
2020-04-13 10:50:00,11.28,11.3,11.24,11.25,43740.0,11.2045,11.2244,11.1648,11.1747,43740.0
2020-04-13 10:55:00,11.24,11.27,11.21,11.25,68703.0,11.1648,11.1946,11.135,11.1747,68703.0
2020-04-13 11:00:00,11.24,11.24,11.16,11.18,85466.0,11.1648,11.1648,11.0853,11.1052,85466.0
2020-04-13 11:05:00,11.17,11.17,10.92,10.97,449480.0,11.0953,11.0953,10.8469,10.8966,449480.0
2020-04-13 11:10:00,10.96,11.14,10.96,11.13,107799.0,10.8867,11.0655,10.8867,11.0555,107799.0
2020-04-13 11:15:00,11.13,11.25,11.13,11.2,116856.0,11.0555,11.1747,11.0555,11.1251,116856.0
2020-04-13 11:20:00,11.2,11.24,11.18,11.22,33230.0,11.1251,11.1648,11.1052,11.1449,33230.0
2020-04-13 11:25:00,11.21,11.24,11.2,11.23,28057.0,11.135,11.1648,11.1251,11.1549,28057.0
2020-04-13 11:30:00,11.22,11.22,11.14,11.21,47143.0,11.1449,11.1449,11.0655,11.135,47143.0
2020-04-13 11:35:00,11.21,11.27,11.19,11.27,55289.0,11.135,11.1946,11.1151,11.1946,55289.0
2020-04-13 11:40:00,11.27,11.46,11.26,11.46,116252.0,11.1946,11.3833,11.1847,11.3833,116252.0
2020-04-13 11:45:00,11.45,11.65,11.44,11.63,195703.0,11.3734,11.5721,11.3635,11.5522,195703.0
2020-04-13 11:50:00,11.63,11.71,11.6,11.71,175759.0,11.5522,11.6317,11.5224,11.6317,175759.0
2020-04-13 11:55:00,11.71,11.82,11.7,11.8,199277.0,11.6317,11.7409,11.6217,11.7211,199277.0
2020-04-13 12:00:00,11.79,11.79,11.65,11.68,154566.0,11.7111,11.7111,11.5721,11.6019,154566.0
2020-04-13 12:05:00,11.68,11.73,11.67,11.69,51902.0,11.6019,11.6515,11.5919,11.6118,51902.0
2020-04-13 12:10:00,11.69,11.73,11.68,11.71,32802.0,11.6118,11.6515,11.6019,11.6317,32802.0
2020-04-13 12:15:00,11.71,11.72,11.59,11.62,82758.0,11.6317,11.6416,11.5125,11.5423,82758.0
2020-04-13 12:20:00,11.62,11.66,11.56,11.57,21229.0,11.5423,11.582,11.4827,11.4926,21229.0
2020-04-13 12:25:00,11.57,11.64,11.55,11.61,43557.0,11.4926,11.5621,11.4727,11.5323,43557.0
2020-04-13 12:30:00,11.6,11.61,11.54,11.61,53321.0,11.5224,11.5323,11.4628,11.5323,53321.0
2020-04-13 12:35:00,11.61,11.65,11.59,11.63,25702.0,11.5323,11.5721,11.5125,11.5522,25702.0
2020-04-13 12:40:00,11.63,11.65,11.56,11.6,40461.0,11.5522,11.5721,11.4827,11.5224,40461.0
2020-04-13 12:45:00,11.61,11.63,11.55,11.55,30533.0,11.5323,11.5522,11.4727,11.4727,30533.0
2020-04-13 12:50:00,11.53,11.54,11.51,11.54,24339.0,11.4529,11.4628,11.433,11.4628,24339.0
2020-04-13 12:55:00,11.54,11.54,11.47,11.5,42049.0,11.4628,11.4628,11.3933,11.4231,42049.0
2020-04-13 13:00:00,11.5,11.53,11.48,11.51,37106.0,11.4231,11.4529,11.4032,11.433,37106.0
2020-04-13 13:05:00,11.52,11.52,11.48,11.5,27450.0,11.4429,11.4429,11.4032,11.4231,27450.0
2020-04-13 13:10:00,11.49,11.5,11.39,11.42,45506.0,11.4131,11.4231,11.3138,11.3436,45506.0
2020-04-13 13:15:00,11.41,11.43,11.35,11.36,19054.0,11.3337,11.3535,11.2741,11.284,19054.0
2020-04-13 13:20:00,11.38,11.39,11.34,11.36,10680.0,11.3039,11.3138,11.2641,11.284,10680.0
2020-04-13 13:25:00,11.35,11.36,11.32,11.35,23588.0,11.2741,11.284,11.2443,11.2741,23588.0
2020-04-13 13:30:00,11.34,11.42,11.34,11.42,73570.0,11.2641,11.3436,11.2641,11.3436,73570.0
2020-04-13 13:35:00,11.42,11.43,11.38,11.4,28388.0,11.3436,11.3535,11.3039,11.3237,28388.0
2020-04-13 13:40:00,11.39,11.43,11.39,11.4,10409.0,11.3138,11.3535,11.3138,11.3237,10409.0
2020-04-13 13:45:00,11.4,11.41,11.33,11.34,20255.0,11.3237,11.3337,11.2542,11.2641,20255.0
2020-04-13 13:50:00,11.34,11.41,11.34,11.38,19318.0,11.2641,11.3337,11.2641,11.3039,19318.0
2020-04-13 13:55:00,11.4,11.4,11.34,11.36,12645.0,11.3237,11.3237,11.2641,11.284,12645.0
2020-04-13 14:00:00,11.37,11.47,11.35,11.45,58330.0,11.2939,11.3933,11.2741,11.3734,58330.0
2020-04-13 14:05:00,11.44,11.47,11.41,11.42,26550.0,11.3635,11.3933,11.3337,11.3436,26550.0
2020-04-13 14:10:00,11.43,11.44,11.38,11.38,32062.0,11.3535,11.3635,11.3039,11.3039,32062.0
2020-04-13 14:15:00,11.38,11.43,11.37,11.42,39201.0,11.3039,11.3535,11.2939,11.3436,39201.0
2020-04-13 14:20:00,11.42,11.42,11.38,11.39,16798.0,11.3436,11.3436,11.3039,11.3138,16798.0
2020-04-13 14:25:00,11.38,11.41,11.37,11.4,22928.0,11.3039,11.3337,11.2939,11.3237,22928.0
2020-04-13 14:30:00,11.41,11.42,11.37,11.4,27918.0,11.3337,11.3436,11.2939,11.3237,27918.0
2020-04-13 14:35:00,11.39,11.39,11.3,11.3,30953.0,11.3138,11.3138,11.2244,11.2244,30953.0
2020-04-13 14:40:00,11.3,11.35,11.27,11.3,69551.0,11.2244,11.2741,11.1946,11.2244,69551.0
2020-04-13 14:45:00,11.31,11.34,11.3,11.33,15051.0,11.2343,11.2641,11.2244,11.2542,15051.0
2020-04-13 14:50:00,11.33,11.34,11.3,11.33,25491.0,11.2542,11.2641,11.2244,11.2542,25491.0
2020-04-13 14:55:00,11.33,11.37,11.32,11.37,21048.0,11.2542,11.2939,11.2443,11.2939,21048.0
2020-04-13 15:00:00,11.37,11.39,11.33,11.33,79714.0,11.2939,11.3138,11.2542,11.2542,79714.0
2020-04-13 15:05:00,11.33,11.34,11.3,11.31,35909.0,11.2542,11.2641,11.2244,11.2343,35909.0
2020-04-13 15:10:00,11.3,11.36,11.3,11.34,26701.0,11.2244,11.284,11.2244,11.2641,26701.0
2020-04-13 15:15:00,11.34,11.43,11.31,11.42,33579.0,11.2641,11.3535,11.2343,11.3436,33579.0
2020-04-13 15:20:00,11.42,11.46,11.39,11.41,48148.0,11.3436,11.3833,11.3138,11.3337,48148.0
2020-04-13 15:25:00,11.41,11.44,11.39,11.43,49162.0,11.3337,11.3635,11.3138,11.3535,49162.0
2020-04-13 15:30:00,11.43,11.51,11.42,11.5,66812.0,11.3535,11.433,11.3436,11.4231,66812.0
2020-04-13 15:35:00,11.49,11.53,11.47,11.52,45433.0,11.4131,11.4529,11.3933,11.4429,45433.0
2020-04-13 15:40:00,11.53,11.6,11.5,11.58,60012.0,11.4529,11.5224,11.4231,11.5025,60012.0
2020-04-13 15:45:00,11.57,11.58,11.51,11.57,80842.0,11.4926,11.5025,11.433,11.4926,80842.0
2020-04-13 15:50:00,11.6,11.6,11.52,11.54,142977.0,11.5224,11.5224,11.4429,11.4628,142977.0
2020-04-13 15:55:00,11.54,11.62,11.52,11.59,241235.0,11.4628,11.5423,11.4429,11.5125,241235.0
2020-04-14 09:30:00,12.0,12.15,11.89,12.15,456809.0,11.9197,12.0687,11.8105,12.0687,456809.0
2020-04-14 09:35:00,12.15,12.25,12.08,12.11,343796.0,12.0687,12.168,11.9992,12.029,343796.0
2020-04-14 09:40:00,12.08,12.16,11.94,12.12,166126.0,11.9992,12.0786,11.8601,12.0389,166126.0
2020-04-14 09:45:00,12.13,12.14,12.01,12.1,229682.0,12.0488,12.0588,11.9297,12.019,229682.0
2020-04-14 09:50:00,12.09,12.13,12.04,12.04,207441.0,12.0091,12.0488,11.9594,11.9594,207441.0
2020-04-14 09:55:00,12.03,12.07,11.88,11.95,242943.0,11.9495,11.9892,11.8005,11.8701,242943.0
2020-04-14 10:00:00,11.95,12.04,11.95,11.97,107960.0,11.8701,11.9594,11.8701,11.8899,107960.0
2020-04-14 10:05:00,11.98,12.04,11.96,11.99,132379.0,11.8999,11.9594,11.88,11.9098,132379.0
2020-04-14 10:10:00,11.98,12.13,11.98,12.11,95196.0,11.8999,12.0488,11.8999,12.029,95196.0
2020-04-14 10:15:00,12.1,12.22,12.09,12.21,192708.0,12.019,12.1382,12.0091,12.1283,192708.0
2020-04-14 10:20:00,12.2,12.21,12.07,12.11,105893.0,12.1184,12.1283,11.9892,12.029,105893.0
2020-04-14 10:25:00,12.11,12.12,12.0,12.03,115577.0,12.029,12.0389,11.9197,11.9495,115577.0
2020-04-14 10:30:00,12.03,12.03,11.9,11.9,149523.0,11.9495,11.9495,11.8204,11.8204,149523.0
2020-04-14 10:35:00,11.9,11.91,11.77,11.77,205466.0,11.8204,11.8303,11.6913,11.6913,205466.0
2020-04-14 10:40:00,11.78,11.93,11.78,11.93,86607.0,11.7012,11.8502,11.7012,11.8502,86607.0
2020-04-14 10:45:00,11.93,11.99,11.92,11.97,121354.0,11.8502,11.9098,11.8403,11.8899,121354.0
2020-04-14 10:50:00,11.96,11.98,11.85,11.9,108554.0,11.88,11.8999,11.7707,11.8204,108554.0
2020-04-14 10:55:00,11.9,11.92,11.83,11.87,76291.0,11.8204,11.8403,11.7509,11.7906,76291.0
2020-04-14 11:00:00,11.87,11.91,11.83,11.83,54977.0,11.7906,11.8303,11.7509,11.7509,54977.0
2020-04-14 11:05:00,11.81,11.85,11.79,11.83,58832.0,11.731,11.7707,11.7111,11.7509,58832.0
2020-04-14 11:10:00,11.83,11.87,11.8,11.82,60319.0,11.7509,11.7906,11.7211,11.7409,60319.0
2020-04-14 11:15:00,11.83,11.91,11.82,11.89,77189.0,11.7509,11.8303,11.7409,11.8105,77189.0
2020-04-14 11:20:00,11.89,12.02,11.87,12.01,123860.0,11.8105,11.9396,11.7906,11.9297,123860.0
2020-04-14 11:25:00,12.02,12.07,12.0,12.02,107677.0,11.9396,11.9892,11.9197,11.9396,107677.0
2020-04-14 11:30:00,12.02,12.07,12.01,12.05,70624.0,11.9396,11.9892,11.9297,11.9694,70624.0
2020-04-14 11:35:00,12.05,12.05,11.99,12.04,68599.0,11.9694,11.9694,11.9098,11.9594,68599.0
2020-04-14 11:40:00,12.04,12.1,12.02,12.05,65042.0,11.9594,12.019,11.9396,11.9694,65042.0
2020-04-14 11:45:00,12.05,12.06,12.03,12.05,29370.0,11.9694,11.9793,11.9495,11.9694,29370.0
2020-04-14 11:50:00,12.05,12.06,11.95,11.98,55060.0,11.9694,11.9793,11.8701,11.8999,55060.0
2020-04-14 11:55:00,11.98,12.01,11.97,11.98,41357.0,11.8999,11.9297,11.8899,11.8999,41357.0
2020-04-14 12:00:00,11.99,12.07,11.99,12.04,44558.0,11.9098,11.9892,11.9098,11.9594,44558.0
2020-04-14 12:05:00,12.04,12.07,12.0,12.02,34454.0,11.9594,11.9892,11.9197,11.9396,34454.0
2020-04-14 12:10:00,12.02,12.05,12.0,12.0,45196.0,11.9396,11.9694,11.9197,11.9197,45196.0
2020-04-14 12:15:00,11.99,12.06,11.98,12.05,38855.0,11.9098,11.9793,11.8999,11.9694,38855.0
2020-04-14 12:20:00,12.05,12.06,12.03,12.04,36701.0,11.9694,11.9793,11.9495,11.9594,36701.0
2020-04-14 12:25:00,12.05,12.05,12.0,12.02,52643.0,11.9694,11.9694,11.9197,11.9396,52643.0
2020-04-14 12:30:00,12.02,12.05,12.0,12.0,44488.0,11.9396,11.9694,11.9197,11.9197,44488.0
2020-04-14 12:35:00,12.0,12.0,11.9,11.94,111922.0,11.9197,11.9197,11.8204,11.8601,111922.0
2020-04-14 12:40:00,11.94,11.95,11.91,11.95,62730.0,11.8601,11.8701,11.8303,11.8701,62730.0
2020-04-14 12:45:00,11.95,11.97,11.9,11.91,56721.0,11.8701,11.8899,11.8204,11.8303,56721.0
2020-04-14 12:50:00,11.91,11.98,11.9,11.98,48810.0,11.8303,11.8999,11.8204,11.8999,48810.0
2020-04-14 12:55:00,11.98,12.0,11.95,11.96,41605.0,11.8999,11.9197,11.8701,11.88,41605.0
2020-04-14 13:00:00,11.97,11.97,11.92,11.92,33848.0,11.8899,11.8899,11.8403,11.8403,33848.0
2020-04-14 13:05:00,11.92,11.92,11.85,11.89,33057.0,11.8403,11.8403,11.7707,11.8105,33057.0
2020-04-14 13:10:00,11.9,11.95,11.87,11.93,38608.0,11.8204,11.8701,11.7906,11.8502,38608.0
2020-04-14 13:15:00,11.93,11.94,11.84,11.91,66612.0,11.8502,11.8601,11.7608,11.8303,66612.0
2020-04-14 13:20:00,11.91,11.95,11.9,11.95,29087.0,11.8303,11.8701,11.8204,11.8701,29087.0
2020-04-14 13:25:00,11.95,11.96,11.92,11.93,24943.0,11.8701,11.88,11.8403,11.8502,24943.0
2020-04-14 13:30:00,11.93,11.96,11.92,11.96,27164.0,11.8502,11.88,11.8403,11.88,27164.0
2020-04-14 13:35:00,11.95,11.95,11.91,11.95,15121.0,11.8701,11.8701,11.8303,11.8701,15121.0
2020-04-14 13:40:00,11.95,11.96,11.92,11.93,18342.0,11.8701,11.88,11.8403,11.8502,18342.0
2020-04-14 13:45:00,11.93,11.94,11.91,11.91,11407.0,11.8502,11.8601,11.8303,11.8303,11407.0
2020-04-14 13:50:00,11.92,11.95,11.9,11.9,39813.0,11.8403,11.8701,11.8204,11.8204,39813.0
2020-04-14 13:55:00,11.9,11.9,11.86,11.86,32448.0,11.8204,11.8204,11.7807,11.7807,32448.0
2020-04-14 14:00:00,11.87,11.89,11.85,11.86,22204.0,11.7906,11.8105,11.7707,11.7807,22204.0
2020-04-14 14:05:00,11.86,11.89,11.84,11.85,106880.0,11.7807,11.8105,11.7608,11.7707,106880.0
2020-04-14 14:10:00,11.86,11.89,11.85,11.87,29719.0,11.7807,11.8105,11.7707,11.7906,29719.0
2020-04-14 14:15:00,11.87,11.94,11.87,11.92,48163.0,11.7906,11.8601,11.7906,11.8403,48163.0
2020-04-14 14:20:00,11.92,11.99,11.91,11.96,44658.0,11.8403,11.9098,11.8303,11.88,44658.0
2020-04-14 14:25:00,11.96,11.97,11.94,11.97,35409.0,11.88,11.8899,11.8601,11.8899,35409.0
2020-04-14 14:30:00,11.97,12.0,11.94,11.95,29903.0,11.8899,11.9197,11.8601,11.8701,29903.0
2020-04-14 14:35:00,11.96,11.98,11.92,11.94,23980.0,11.88,11.8999,11.8403,11.8601,23980.0
2020-04-14 14:40:00,11.95,11.96,11.92,11.93,23046.0,11.8701,11.88,11.8403,11.8502,23046.0
2020-04-14 14:45:00,11.93,11.94,11.87,11.88,47304.0,11.8502,11.8601,11.7906,11.8005,47304.0
2020-04-14 14:50:00,11.88,11.9,11.85,11.85,38697.0,11.8005,11.8204,11.7707,11.7707,38697.0
2020-04-14 14:55:00,11.86,11.95,11.85,11.94,67317.0,11.7807,11.8701,11.7707,11.8601,67317.0
2020-04-14 15:00:00,11.94,11.94,11.87,11.89,52061.0,11.8601,11.8601,11.7906,11.8105,52061.0
2020-04-14 15:05:00,11.88,11.91,11.88,11.88,16128.0,11.8005,11.8303,11.8005,11.8005,16128.0
2020-04-14 15:10:00,11.89,11.89,11.84,11.88,57881.0,11.8105,11.8105,11.7608,11.8005,57881.0
2020-04-14 15:15:00,11.87,11.88,11.84,11.88,92766.0,11.7906,11.8005,11.7608,11.8005,92766.0
2020-04-14 15:20:00,11.88,11.91,11.87,11.9,29280.0,11.8005,11.8303,11.7906,11.8204,29280.0
2020-04-14 15:25:00,11.91,11.93,11.9,11.93,37743.0,11.8303,11.8502,11.8204,11.8502,37743.0
2020-04-14 15:30:00,11.93,11.94,11.91,11.91,61133.0,11.8502,11.8601,11.8303,11.8303,61133.0
2020-04-14 15:35:00,11.92,11.95,11.91,11.95,70108.0,11.8403,11.8701,11.8303,11.8701,70108.0
2020-04-14 15:40:00,11.95,11.97,11.94,11.97,103124.0,11.8701,11.8899,11.8601,11.8899,103124.0
2020-04-14 15:45:00,11.96,12.0,11.94,11.95,153084.0,11.88,11.9197,11.8601,11.8701,153084.0
2020-04-14 15:50:00,11.95,11.98,11.87,11.9,226979.0,11.8701,11.8999,11.7906,11.8204,226979.0
2020-04-14 15:55:00,11.9,11.94,11.87,11.93,238420.0,11.8204,11.8601,11.7906,11.8502,238420.0
2020-04-15 09:30:00,11.34,11.66,11.05,11.61,284815.0,11.2641,11.582,10.9761,11.5323,284815.0
2020-04-15 09:35:00,11.61,11.83,11.6,11.82,119502.0,11.5323,11.7509,11.5224,11.7409,119502.0
2020-04-15 09:40:00,11.83,11.87,11.56,11.61,129110.0,11.7509,11.7906,11.4827,11.5323,129110.0
2020-04-15 09:45:00,11.61,11.64,11.5,11.55,95299.0,11.5323,11.5621,11.4231,11.4727,95299.0
2020-04-15 09:50:00,11.53,11.59,11.46,11.56,74922.0,11.4529,11.5125,11.3833,11.4827,74922.0
2020-04-15 09:55:00,11.56,11.61,11.43,11.46,93300.0,11.4827,11.5323,11.3535,11.3833,93300.0
2020-04-15 10:00:00,11.46,11.52,11.41,11.46,102530.0,11.3833,11.4429,11.3337,11.3833,102530.0
2020-04-15 10:05:00,11.45,11.61,11.38,11.6,170632.0,11.3734,11.5323,11.3039,11.5224,170632.0
2020-04-15 10:10:00,11.59,11.68,11.57,11.61,75409.0,11.5125,11.6019,11.4926,11.5323,75409.0
2020-04-15 10:15:00,11.59,11.6,11.49,11.52,80001.0,11.5125,11.5224,11.4131,11.4429,80001.0
2020-04-15 10:20:00,11.51,11.59,11.5,11.5,43723.0,11.433,11.5125,11.4231,11.4231,43723.0
2020-04-15 10:25:00,11.5,11.52,11.41,11.43,92856.0,11.4231,11.4429,11.3337,11.3535,92856.0
2020-04-15 10:30:00,11.43,11.49,11.41,11.45,64785.0,11.3535,11.4131,11.3337,11.3734,64785.0
2020-04-15 10:35:00,11.46,11.53,11.4,11.4,51262.0,11.3833,11.4529,11.3237,11.3237,51262.0
2020-04-15 10:40:00,11.4,11.51,11.4,11.48,136487.0,11.3237,11.433,11.3237,11.4032,136487.0
2020-04-15 10:45:00,11.48,11.59,11.48,11.55,108921.0,11.4032,11.5125,11.4032,11.4727,108921.0
2020-04-15 10:50:00,11.55,11.56,11.5,11.53,68509.0,11.4727,11.4827,11.4231,11.4529,68509.0
2020-04-15 10:55:00,11.52,11.53,11.47,11.5,67696.0,11.4429,11.4529,11.3933,11.4231,67696.0
2020-04-15 11:00:00,11.51,11.54,11.5,11.53,83349.0,11.433,11.4628,11.4231,11.4529,83349.0
2020-04-15 11:05:00,11.52,11.53,11.45,11.47,54950.0,11.4429,11.4529,11.3734,11.3933,54950.0
2020-04-15 11:10:00,11.48,11.53,11.47,11.48,46667.0,11.4032,11.4529,11.3933,11.4032,46667.0
2020-04-15 11:15:00,11.49,11.49,11.38,11.39,38850.0,11.4131,11.4131,11.3039,11.3138,38850.0
2020-04-15 11:20:00,11.4,11.4,11.21,11.24,120377.0,11.3237,11.3237,11.135,11.1648,120377.0
2020-04-15 11:25:00,11.23,11.32,11.22,11.29,113847.0,11.1549,11.2443,11.1449,11.2145,113847.0
2020-04-15 11:30:00,11.29,11.35,11.28,11.34,112665.0,11.2145,11.2741,11.2045,11.2641,112665.0
2020-04-15 11:35:00,11.33,11.37,11.28,11.29,79368.0,11.2542,11.2939,11.2045,11.2145,79368.0
2020-04-15 11:40:00,11.29,11.3,11.24,11.26,50061.0,11.2145,11.2244,11.1648,11.1847,50061.0
2020-04-15 11:45:00,11.26,11.27,11.21,11.27,83621.0,11.1847,11.1946,11.135,11.1946,83621.0
2020-04-15 11:50:00,11.27,11.31,11.25,11.26,58284.0,11.1946,11.2343,11.1747,11.1847,58284.0
2020-04-15 11:55:00,11.26,11.29,11.25,11.29,40071.0,11.1847,11.2145,11.1747,11.2145,40071.0
2020-04-15 12:00:00,11.29,11.3,11.26,11.27,55791.0,11.2145,11.2244,11.1847,11.1946,55791.0
2020-04-15 12:05:00,11.27,11.28,11.24,11.26,52992.0,11.1946,11.2045,11.1648,11.1847,52992.0
2020-04-15 12:10:00,11.26,11.26,11.17,11.21,66855.0,11.1847,11.1847,11.0953,11.135,66855.0
2020-04-15 12:15:00,11.21,11.22,11.12,11.13,92426.0,11.135,11.1449,11.0456,11.0555,92426.0
2020-04-15 12:20:00,11.15,11.19,11.13,11.15,58253.0,11.0754,11.1151,11.0555,11.0754,58253.0
2020-04-15 12:25:00,11.15,11.16,11.1,11.16,89487.0,11.0754,11.0853,11.0257,11.0853,89487.0
2020-04-15 12:30:00,11.17,11.27,11.11,11.24,126651.0,11.0953,11.1946,11.0357,11.1648,126651.0
2020-04-15 12:35:00,11.24,11.27,11.21,11.21,44132.0,11.1648,11.1946,11.135,11.135,44132.0
2020-04-15 12:40:00,11.2,11.23,11.2,11.22,28804.0,11.1251,11.1549,11.1251,11.1449,28804.0
2020-04-15 12:45:00,11.22,11.31,11.19,11.31,57739.0,11.1449,11.2343,11.1151,11.2343,57739.0
2020-04-15 12:50:00,11.31,11.44,11.31,11.42,77095.0,11.2343,11.3635,11.2343,11.3436,77095.0
2020-04-15 12:55:00,11.43,11.54,11.41,11.52,131257.0,11.3535,11.4628,11.3337,11.4429,131257.0
2020-04-15 13:00:00,11.53,11.53,11.35,11.37,97219.0,11.4529,11.4529,11.2741,11.2939,97219.0
2020-04-15 13:05:00,11.39,11.43,11.34,11.41,67304.0,11.3138,11.3535,11.2641,11.3337,67304.0
2020-04-15 13:10:00,11.41,11.44,11.38,11.41,40786.0,11.3337,11.3635,11.3039,11.3337,40786.0
2020-04-15 13:15:00,11.41,11.48,11.39,11.48,53358.0,11.3337,11.4032,11.3138,11.4032,53358.0
2020-04-15 13:20:00,11.48,11.5,11.42,11.5,82537.0,11.4032,11.4231,11.3436,11.4231,82537.0
2020-04-15 13:25:00,11.5,11.5,11.41,11.44,78759.0,11.4231,11.4231,11.3337,11.3635,78759.0
2020-04-15 13:30:00,11.44,11.44,11.4,11.4,18526.0,11.3635,11.3635,11.3237,11.3237,18526.0
2020-04-15 13:35:00,11.4,11.41,11.36,11.39,31626.0,11.3237,11.3337,11.284,11.3138,31626.0
2020-04-15 13:40:00,11.38,11.39,11.28,11.3,97534.0,11.3039,11.3138,11.2045,11.2244,97534.0
2020-04-15 13:45:00,11.3,11.32,11.26,11.28,80354.0,11.2244,11.2443,11.1847,11.2045,80354.0
2020-04-15 13:50:00,11.28,11.29,11.25,11.26,33828.0,11.2045,11.2145,11.1747,11.1847,33828.0
2020-04-15 13:55:00,11.26,11.32,11.25,11.32,55851.0,11.1847,11.2443,11.1747,11.2443,55851.0
2020-04-15 14:00:00,11.31,11.34,11.26,11.27,55466.0,11.2343,11.2641,11.1847,11.1946,55466.0
2020-04-15 14:05:00,11.27,11.28,11.25,11.26,79363.0,11.1946,11.2045,11.1747,11.1847,79363.0
2020-04-15 14:10:00,11.26,11.31,11.25,11.26,69180.0,11.1847,11.2343,11.1747,11.1847,69180.0
2020-04-15 14:15:00,11.26,11.29,11.25,11.27,40506.0,11.1847,11.2145,11.1747,11.1946,40506.0
2020-04-15 14:20:00,11.27,11.32,11.27,11.3,82154.0,11.1946,11.2443,11.1946,11.2244,82154.0
2020-04-15 14:25:00,11.3,11.35,11.29,11.35,70032.0,11.2244,11.2741,11.2145,11.2741,70032.0
2020-04-15 14:30:00,11.35,11.42,11.33,11.42,94834.0,11.2741,11.3436,11.2542,11.3436,94834.0
2020-04-15 14:35:00,11.42,11.42,11.32,11.37,49663.0,11.3436,11.3436,11.2443,11.2939,49663.0
2020-04-15 14:40:00,11.36,11.39,11.33,11.35,45813.0,11.284,11.3138,11.2542,11.2741,45813.0
2020-04-15 14:45:00,11.35,11.37,11.33,11.36,19894.0,11.2741,11.2939,11.2542,11.284,19894.0
2020-04-15 14:50:00,11.36,11.41,11.34,11.36,73679.0,11.284,11.3337,11.2641,11.284,73679.0
2020-04-15 14:55:00,11.36,11.45,11.36,11.42,71368.0,11.284,11.3734,11.284,11.3436,71368.0
2020-04-15 15:00:00,11.42,11.42,11.39,11.4,33275.0,11.3436,11.3436,11.3138,11.3237,33275.0
2020-04-15 15:05:00,11.39,11.41,11.39,11.4,50608.0,11.3138,11.3337,11.3138,11.3237,50608.0
2020-04-15 15:10:00,11.4,11.43,11.39,11.43,28762.0,11.3237,11.3535,11.3138,11.3535,28762.0
2020-04-15 15:15:00,11.42,11.49,11.41,11.46,54649.0,11.3436,11.4131,11.3337,11.3833,54649.0
2020-04-15 15:20:00,11.46,11.49,11.39,11.41,59511.0,11.3833,11.4131,11.3138,11.3337,59511.0
2020-04-15 15:25:00,11.41,11.42,11.39,11.4,43439.0,11.3337,11.3436,11.3138,11.3237,43439.0
2020-04-15 15:30:00,11.4,11.42,11.32,11.33,81473.0,11.3237,11.3436,11.2443,11.2542,81473.0
2020-04-15 15:35:00,11.34,11.39,11.32,11.36,51586.0,11.2641,11.3138,11.2443,11.284,51586.0
2020-04-15 15:40:00,11.36,11.37,11.3,11.34,57295.0,11.284,11.2939,11.2244,11.2641,57295.0
2020-04-15 15:45:00,11.35,11.4,11.34,11.34,83223.0,11.2741,11.3237,11.2641,11.2641,83223.0
2020-04-15 15:50:00,11.34,11.35,11.27,11.3,171686.0,11.2641,11.2741,11.1946,11.2244,171686.0
2020-04-15 15:55:00,11.3,11.32,11.26,11.3,193979.0,11.2244,11.2443,11.1847,11.2244,193979.0
2020-04-16 09:30:00,11.5,11.54,11.19,11.23,193826.0,11.4231,11.4628,11.1151,11.1549,193826.0
2020-04-16 09:35:00,11.21,11.26,11.0,11.15,167221.0,11.135,11.1847,10.9264,11.0754,167221.0
2020-04-16 09:40:00,11.17,11.41,11.14,11.23,135306.0,11.0953,11.3337,11.0655,11.1549,135306.0
2020-04-16 09:45:00,11.23,11.35,11.19,11.31,71386.0,11.1549,11.2741,11.1151,11.2343,71386.0
2020-04-16 09:50:00,11.29,11.34,11.26,11.3,37394.0,11.2145,11.2641,11.1847,11.2244,37394.0
2020-04-16 09:55:00,11.32,11.35,11.23,11.24,29228.0,11.2443,11.2741,11.1549,11.1648,29228.0
2020-04-16 10:00:00,11.24,11.34,11.24,11.31,22016.0,11.1648,11.2641,11.1648,11.2343,22016.0
2020-04-16 10:05:00,11.32,11.36,11.24,11.25,70850.0,11.2443,11.284,11.1648,11.1747,70850.0
2020-04-16 10:10:00,11.22,11.31,11.21,11.28,50318.0,11.1449,11.2343,11.135,11.2045,50318.0
2020-04-16 10:15:00,11.28,11.32,11.26,11.29,31972.0,11.2045,11.2443,11.1847,11.2145,31972.0
2020-04-16 10:20:00,11.29,11.34,11.28,11.34,18910.0,11.2145,11.2641,11.2045,11.2641,18910.0
2020-04-16 10:25:00,11.34,11.43,11.34,11.43,44993.0,11.2641,11.3535,11.2641,11.3535,44993.0
2020-04-16 10:30:00,11.43,11.48,11.39,11.48,90066.0,11.3535,11.4032,11.3138,11.4032,90066.0
2020-04-16 10:35:00,11.49,11.51,11.42,11.45,71505.0,11.4131,11.433,11.3436,11.3734,71505.0
2020-04-16 10:40:00,11.46,11.55,11.45,11.55,69859.0,11.3833,11.4727,11.3734,11.4727,69859.0
2020-04-16 10:45:00,11.55,11.57,11.46,11.46,66387.0,11.4727,11.4926,11.3833,11.3833,66387.0
2020-04-16 10:50:00,11.46,11.48,11.42,11.44,31416.0,11.3833,11.4032,11.3436,11.3635,31416.0
2020-04-16 10:55:00,11.44,11.48,11.43,11.46,35201.0,11.3635,11.4032,11.3535,11.3833,35201.0
2020-04-16 11:00:00,11.47,11.49,11.47,11.48,31068.0,11.3933,11.4131,11.3933,11.4032,31068.0
2020-04-16 11:05:00,11.48,11.51,11.47,11.47,60587.0,11.4032,11.433,11.3933,11.3933,60587.0
2020-04-16 11:10:00,11.47,11.47,11.36,11.36,23351.0,11.3933,11.3933,11.284,11.284,23351.0
2020-04-16 11:15:00,11.36,11.42,11.36,11.42,34316.0,11.284,11.3436,11.284,11.3436,34316.0
2020-04-16 11:20:00,11.42,11.43,11.39,11.43,17052.0,11.3436,11.3535,11.3138,11.3535,17052.0
2020-04-16 11:25:00,11.43,11.45,11.38,11.39,29733.0,11.3535,11.3734,11.3039,11.3138,29733.0
2020-04-16 11:30:00,11.38,11.39,11.32,11.33,66962.0,11.3039,11.3138,11.2443,11.2542,66962.0
2020-04-16 11:35:00,11.32,11.34,11.26,11.29,62438.0,11.2443,11.2641,11.1847,11.2145,62438.0
2020-04-16 11:40:00,11.29,11.33,11.28,11.28,32344.0,11.2145,11.2542,11.2045,11.2045,32344.0
2020-04-16 11:45:00,11.29,11.31,11.26,11.29,22736.0,11.2145,11.2343,11.1847,11.2145,22736.0
2020-04-16 11:50:00,11.29,11.37,11.29,11.36,35533.0,11.2145,11.2939,11.2145,11.284,35533.0
2020-04-16 11:55:00,11.35,11.36,11.29,11.29,53748.0,11.2741,11.284,11.2145,11.2145,53748.0
2020-04-16 12:00:00,11.3,11.32,11.28,11.29,48633.0,11.2244,11.2443,11.2045,11.2145,48633.0
2020-04-16 12:05:00,11.3,11.3,11.21,11.24,36583.0,11.2244,11.2244,11.135,11.1648,36583.0
2020-04-16 12:10:00,11.24,11.3,11.24,11.27,51909.0,11.1648,11.2244,11.1648,11.1946,51909.0
2020-04-16 12:15:00,11.26,11.29,11.23,11.23,38400.0,11.1847,11.2145,11.1549,11.1549,38400.0
2020-04-16 12:20:00,11.23,11.24,11.16,11.17,75041.0,11.1549,11.1648,11.0853,11.0953,75041.0
2020-04-16 12:25:00,11.16,11.17,11.12,11.17,67657.0,11.0853,11.0953,11.0456,11.0953,67657.0
2020-04-16 12:30:00,11.16,11.16,11.11,11.14,35932.0,11.0853,11.0853,11.0357,11.0655,35932.0
2020-04-16 12:35:00,11.14,11.18,11.11,11.18,22527.0,11.0655,11.1052,11.0357,11.1052,22527.0
2020-04-16 12:40:00,11.18,11.19,11.14,11.15,36617.0,11.1052,11.1151,11.0655,11.0754,36617.0
2020-04-16 12:45:00,11.15,11.15,11.13,11.15,23459.0,11.0754,11.0754,11.0555,11.0754,23459.0
2020-04-16 12:50:00,11.15,11.15,11.1,11.12,52081.0,11.0754,11.0754,11.0257,11.0456,52081.0
2020-04-16 12:55:00,11.11,11.17,11.1,11.13,39508.0,11.0357,11.0953,11.0257,11.0555,39508.0
2020-04-16 13:00:00,11.14,11.15,11.12,11.12,15150.0,11.0655,11.0754,11.0456,11.0456,15150.0
2020-04-16 13:05:00,11.12,11.13,11.08,11.09,54739.0,11.0456,11.0555,11.0059,11.0158,54739.0
2020-04-16 13:10:00,11.1,11.11,11.05,11.1,65061.0,11.0257,11.0357,10.9761,11.0257,65061.0
2020-04-16 13:15:00,11.1,11.13,11.09,11.12,77088.0,11.0257,11.0555,11.0158,11.0456,77088.0
2020-04-16 13:20:00,11.12,11.14,11.09,11.13,18049.0,11.0456,11.0655,11.0158,11.0555,18049.0
2020-04-16 13:25:00,11.13,11.16,11.11,11.15,37827.0,11.0555,11.0853,11.0357,11.0754,37827.0
2020-04-16 13:30:00,11.14,11.22,11.14,11.22,23239.0,11.0655,11.1449,11.0655,11.1449,23239.0
2020-04-16 13:35:00,11.22,11.22,11.15,11.15,16984.0,11.1449,11.1449,11.0754,11.0754,16984.0
2020-04-16 13:40:00,11.15,11.23,11.15,11.23,32537.0,11.0754,11.1549,11.0754,11.1549,32537.0
2020-04-16 13:45:00,11.22,11.22,11.16,11.19,15974.0,11.1449,11.1449,11.0853,11.1151,15974.0
2020-04-16 13:50:00,11.19,11.2,11.16,11.16,60569.0,11.1151,11.1251,11.0853,11.0853,60569.0
2020-04-16 13:55:00,11.16,11.17,11.15,11.17,26481.0,11.0853,11.0953,11.0754,11.0953,26481.0
2020-04-16 14:00:00,11.15,11.15,11.12,11.13,12865.0,11.0754,11.0754,11.0456,11.0555,12865.0
2020-04-16 14:05:00,11.14,11.17,11.12,11.17,24004.0,11.0655,11.0953,11.0456,11.0953,24004.0
2020-04-16 14:10:00,11.17,11.19,11.15,11.19,22134.0,11.0953,11.1151,11.0754,11.1151,22134.0
2020-04-16 14:15:00,11.2,11.21,11.18,11.19,14949.0,11.1251,11.135,11.1052,11.1151,14949.0
2020-04-16 14:20:00,11.19,11.2,11.17,11.19,9269.0,11.1151,11.1251,11.0953,11.1151,9269.0
2020-04-16 14:25:00,11.19,11.19,11.15,11.18,17158.0,11.1151,11.1151,11.0754,11.1052,17158.0
2020-04-16 14:30:00,11.18,11.19,11.14,11.15,28282.0,11.1052,11.1151,11.0655,11.0754,28282.0
2020-04-16 14:35:00,11.15,11.21,11.15,11.2,17140.0,11.0754,11.135,11.0754,11.1251,17140.0
2020-04-16 14:40:00,11.2,11.22,11.16,11.16,16960.0,11.1251,11.1449,11.0853,11.0853,16960.0
2020-04-16 14:45:00,11.17,11.19,11.15,11.16,5087.0,11.0953,11.1151,11.0754,11.0853,5087.0
2020-04-16 14:50:00,11.16,11.2,11.14,11.2,28621.0,11.0853,11.1251,11.0655,11.1251,28621.0
2020-04-16 14:55:00,11.19,11.22,11.19,11.2,19471.0,11.1151,11.1449,11.1151,11.1251,19471.0
2020-04-16 15:00:00,11.2,11.21,11.17,11.18,8202.0,11.1251,11.135,11.0953,11.1052,8202.0
2020-04-16 15:05:00,11.19,11.2,11.16,11.2,11799.0,11.1151,11.1251,11.0853,11.1251,11799.0
2020-04-16 15:10:00,11.19,11.2,11.15,11.19,28582.0,11.1151,11.1251,11.0754,11.1151,28582.0
2020-04-16 15:15:00,11.19,11.2,11.16,11.18,20357.0,11.1151,11.1251,11.0853,11.1052,20357.0
2020-04-16 15:20:00,11.16,11.19,11.15,11.19,77058.0,11.0853,11.1151,11.0754,11.1151,77058.0
2020-04-16 15:25:00,11.18,11.2,11.18,11.2,28637.0,11.1052,11.1251,11.1052,11.1251,28637.0
2020-04-16 15:30:00,11.2,11.2,11.17,11.18,65956.0,11.1251,11.1251,11.0953,11.1052,65956.0
2020-04-16 15:35:00,11.19,11.2,11.17,11.18,31048.0,11.1151,11.1251,11.0953,11.1052,31048.0
2020-04-16 15:40:00,11.19,11.19,11.08,11.08,140868.0,11.1151,11.1151,11.0059,11.0059,140868.0
2020-04-16 15:45:00,11.09,11.19,11.09,11.17,60516.0,11.0158,11.1151,11.0158,11.0953,60516.0
2020-04-16 15:50:00,11.18,11.2,11.12,11.16,184017.0,11.1052,11.1251,11.0456,11.0853,184017.0
2020-04-16 15:55:00,11.16,11.16,11.11,11.13,134683.0,11.0853,11.0853,11.0357,11.0555,134683.0
2020-04-17 09:30:00,11.62,11.64,11.4,11.53,422492.0,11.5423,11.5621,11.3237,11.4529,422492.0
2020-04-17 09:35:00,11.51,11.55,11.37,11.38,114654.0,11.433,11.4727,11.2939,11.3039,114654.0
2020-04-17 09:40:00,11.39,11.41,11.27,11.37,136535.0,11.3138,11.3337,11.1946,11.2939,136535.0
2020-04-17 09:45:00,11.36,11.38,11.24,11.25,118666.0,11.284,11.3039,11.1648,11.1747,118666.0
2020-04-17 09:50:00,11.26,11.32,11.26,11.31,75575.0,11.1847,11.2443,11.1847,11.2343,75575.0
2020-04-17 09:55:00,11.31,11.32,11.27,11.3,187008.0,11.2343,11.2443,11.1946,11.2244,187008.0
2020-04-17 10:00:00,11.3,11.31,11.23,11.28,117480.0,11.2244,11.2343,11.1549,11.2045,117480.0
2020-04-17 10:05:00,11.29,11.3,11.25,11.27,26467.0,11.2145,11.2244,11.1747,11.1946,26467.0
2020-04-17 10:10:00,11.27,11.27,11.2,11.21,37582.0,11.1946,11.1946,11.1251,11.135,37582.0
2020-04-17 10:15:00,11.21,11.22,11.15,11.21,98664.0,11.135,11.1449,11.0754,11.135,98664.0
2020-04-17 10:20:00,11.22,11.23,11.17,11.19,109806.0,11.1449,11.1549,11.0953,11.1151,109806.0
2020-04-17 10:25:00,11.18,11.28,11.17,11.27,123877.0,11.1052,11.2045,11.0953,11.1946,123877.0
2020-04-17 10:30:00,11.27,11.28,11.22,11.25,25996.0,11.1946,11.2045,11.1449,11.1747,25996.0
2020-04-17 10:35:00,11.24,11.28,11.23,11.28,27632.0,11.1648,11.2045,11.1549,11.2045,27632.0
2020-04-17 10:40:00,11.29,11.32,11.26,11.28,109270.0,11.2145,11.2443,11.1847,11.2045,109270.0
2020-04-17 10:45:00,11.29,11.3,11.25,11.26,17675.0,11.2145,11.2244,11.1747,11.1847,17675.0
2020-04-17 10:50:00,11.25,11.3,11.25,11.28,26765.0,11.1747,11.2244,11.1747,11.2045,26765.0
2020-04-17 10:55:00,11.28,11.3,11.23,11.24,21449.0,11.2045,11.2244,11.1549,11.1648,21449.0
2020-04-17 11:00:00,11.23,11.27,11.22,11.26,29759.0,11.1549,11.1946,11.1449,11.1847,29759.0
2020-04-17 11:05:00,11.27,11.32,11.26,11.3,41853.0,11.1946,11.2443,11.1847,11.2244,41853.0
2020-04-17 11:10:00,11.3,11.3,11.26,11.28,29962.0,11.2244,11.2244,11.1847,11.2045,29962.0
2020-04-17 11:15:00,11.28,11.28,11.21,11.25,31615.0,11.2045,11.2045,11.135,11.1747,31615.0
2020-04-17 11:20:00,11.25,11.25,11.2,11.23,28225.0,11.1747,11.1747,11.1251,11.1549,28225.0
2020-04-17 11:25:00,11.22,11.24,11.17,11.21,66077.0,11.1449,11.1648,11.0953,11.135,66077.0
2020-04-17 11:30:00,11.21,11.23,11.18,11.21,31224.0,11.135,11.1549,11.1052,11.135,31224.0
2020-04-17 11:35:00,11.21,11.21,11.19,11.21,20034.0,11.135,11.135,11.1151,11.135,20034.0
2020-04-17 11:40:00,11.21,11.22,11.18,11.19,18017.0,11.135,11.1449,11.1052,11.1151,18017.0
2020-04-17 11:45:00,11.19,11.21,11.18,11.19,24857.0,11.1151,11.135,11.1052,11.1151,24857.0
2020-04-17 11:50:00,11.18,11.23,11.16,11.21,33957.0,11.1052,11.1549,11.0853,11.135,33957.0
2020-04-17 11:55:00,11.21,11.22,11.18,11.21,13809.0,11.135,11.1449,11.1052,11.135,13809.0
2020-04-17 12:00:00,11.2,11.22,11.19,11.19,5483.0,11.1251,11.1449,11.1151,11.1151,5483.0
2020-04-17 12:05:00,11.19,11.2,11.17,11.19,29628.0,11.1151,11.1251,11.0953,11.1151,29628.0
2020-04-17 12:10:00,11.19,11.21,11.17,11.2,23908.0,11.1151,11.135,11.0953,11.1251,23908.0
2020-04-17 12:15:00,11.2,11.23,11.19,11.23,55940.0,11.1251,11.1549,11.1151,11.1549,55940.0
2020-04-17 12:20:00,11.23,11.23,11.19,11.2,35930.0,11.1549,11.1549,11.1151,11.1251,35930.0
2020-04-17 12:25:00,11.2,11.2,11.18,11.18,8310.0,11.1251,11.1251,11.1052,11.1052,8310.0
2020-04-17 12:30:00,11.19,11.19,11.16,11.19,43463.0,11.1151,11.1151,11.0853,11.1151,43463.0
2020-04-17 12:35:00,11.19,11.22,11.19,11.22,11104.0,11.1151,11.1449,11.1151,11.1449,11104.0
2020-04-17 12:40:00,11.22,11.22,11.19,11.2,9353.0,11.1449,11.1449,11.1151,11.1251,9353.0
2020-04-17 12:45:00,11.21,11.22,11.19,11.21,34231.0,11.135,11.1449,11.1151,11.135,34231.0
2020-04-17 12:50:00,11.21,11.22,11.18,11.18,36400.0,11.135,11.1449,11.1052,11.1052,36400.0
2020-04-17 12:55:00,11.18,11.2,11.17,11.19,38208.0,11.1052,11.1251,11.0953,11.1151,38208.0
2020-04-17 13:00:00,11.19,11.21,11.17,11.19,24686.0,11.1151,11.135,11.0953,11.1151,24686.0
2020-04-17 13:05:00,11.19,11.2,11.18,11.19,13570.0,11.1151,11.1251,11.1052,11.1151,13570.0
2020-04-17 13:10:00,11.19,11.19,11.18,11.18,18131.0,11.1151,11.1151,11.1052,11.1052,18131.0
2020-04-17 13:15:00,11.18,11.21,11.14,11.14,54388.0,11.1052,11.135,11.0655,11.0655,54388.0
2020-04-17 13:20:00,11.15,11.15,11.11,11.14,43364.0,11.0754,11.0754,11.0357,11.0655,43364.0
2020-04-17 13:25:00,11.13,11.15,11.07,11.09,77759.0,11.0555,11.0754,10.9959,11.0158,77759.0
2020-04-17 13:30:00,11.08,11.09,11.04,11.07,93662.0,11.0059,11.0158,10.9661,10.9959,93662.0
2020-04-17 13:35:00,11.07,11.09,11.03,11.04,52785.0,10.9959,11.0158,10.9562,10.9661,52785.0
2020-04-17 13:40:00,11.04,11.05,11.01,11.04,76594.0,10.9661,10.9761,10.9363,10.9661,76594.0
2020-04-17 13:45:00,11.04,11.04,10.97,10.98,323650.0,10.9661,10.9661,10.8966,10.9065,323650.0
2020-04-17 13:50:00,10.98,11.06,10.96,11.05,176822.0,10.9065,10.986,10.8867,10.9761,176822.0
2020-04-17 13:55:00,11.06,11.09,11.04,11.07,62144.0,10.986,11.0158,10.9661,10.9959,62144.0
2020-04-17 14:00:00,11.08,11.1,11.06,11.09,23986.0,11.0059,11.0257,10.986,11.0158,23986.0
2020-04-17 14:05:00,11.09,11.12,11.08,11.09,47044.0,11.0158,11.0456,11.0059,11.0158,47044.0
2020-04-17 14:10:00,11.09,11.1,11.07,11.08,33456.0,11.0158,11.0257,10.9959,11.0059,33456.0
2020-04-17 14:15:00,11.08,11.08,11.06,11.07,13321.0,11.0059,11.0059,10.986,10.9959,13321.0
2020-04-17 14:20:00,11.08,11.11,11.07,11.09,21322.0,11.0059,11.0357,10.9959,11.0158,21322.0
2020-04-17 14:25:00,11.09,11.09,11.06,11.06,13325.0,11.0158,11.0158,10.986,10.986,13325.0
2020-04-17 14:30:00,11.06,11.06,11.03,11.04,31518.0,10.986,10.986,10.9562,10.9661,31518.0
2020-04-17 14:35:00,11.03,11.04,10.99,10.99,51127.0,10.9562,10.9661,10.9165,10.9165,51127.0
2020-04-17 14:40:00,10.99,11.04,10.99,11.0,31460.0,10.9165,10.9661,10.9165,10.9264,31460.0
2020-04-17 14:45:00,11.0,11.02,10.99,11.01,23165.0,10.9264,10.9463,10.9165,10.9363,23165.0
2020-04-17 14:50:00,11.01,11.02,10.97,10.98,28226.0,10.9363,10.9463,10.8966,10.9065,28226.0
2020-04-17 14:55:00,10.98,11.01,10.97,10.99,35739.0,10.9065,10.9363,10.8966,10.9165,35739.0
2020-04-17 15:00:00,10.99,10.99,10.97,10.97,25227.0,10.9165,10.9165,10.8966,10.8966,25227.0
2020-04-17 15:05:00,10.97,11.0,10.96,10.98,61343.0,10.8966,10.9264,10.8867,10.9065,61343.0
2020-04-17 15:10:00,10.99,11.04,10.98,11.02,56645.0,10.9165,10.9661,10.9065,10.9463,56645.0
2020-04-17 15:15:00,11.02,11.03,10.99,11.01,56704.0,10.9463,10.9562,10.9165,10.9363,56704.0
2020-04-17 15:20:00,11.01,11.07,10.99,11.07,59541.0,10.9363,10.9959,10.9165,10.9959,59541.0
2020-04-17 15:25:00,11.07,11.1,11.06,11.07,37386.0,10.9959,11.0257,10.986,10.9959,37386.0
2020-04-17 15:30:00,11.07,11.11,11.05,11.08,67016.0,10.9959,11.0357,10.9761,11.0059,67016.0
2020-04-17 15:35:00,11.07,11.13,11.07,11.13,61005.0,10.9959,11.0555,10.9959,11.0555,61005.0
2020-04-17 15:40:00,11.13,11.22,11.11,11.21,149763.0,11.0555,11.1449,11.0357,11.135,149763.0
2020-04-17 15:45:00,11.21,11.21,11.18,11.21,94114.0,11.135,11.135,11.1052,11.135,94114.0
2020-04-17 15:50:00,11.23,11.28,11.21,11.25,222325.0,11.1549,11.2045,11.135,11.1747,222325.0
2020-04-17 15:55:00,11.26,11.45,11.24,11.3,734057.0,11.1847,11.3734,11.1648,11.2244,734057.0
2020-04-20 09:30:00,10.95,11.1,10.77,10.95,179089.0,10.8767,11.0257,10.6979,10.8767,179089.0
2020-04-20 09:35:00,10.94,11.14,10.92,11.1,73604.0,10.8668,11.0655,10.8469,11.0257,73604.0
2020-04-20 09:40:00,11.09,11.22,11.07,11.16,71924.0,11.0158,11.1449,10.9959,11.0853,71924.0
2020-04-20 09:45:00,11.16,11.27,11.15,11.23,70312.0,11.0853,11.1946,11.0754,11.1549,70312.0
2020-04-20 09:50:00,11.23,11.26,11.15,11.17,21458.0,11.1549,11.1847,11.0754,11.0953,21458.0
2020-04-20 09:55:00,11.19,11.22,11.17,11.19,17569.0,11.1151,11.1449,11.0953,11.1151,17569.0
2020-04-20 10:00:00,11.18,11.22,11.15,11.2,35255.0,11.1052,11.1449,11.0754,11.1251,35255.0
2020-04-20 10:05:00,11.2,11.31,11.19,11.31,45216.0,11.1251,11.2343,11.1151,11.2343,45216.0
2020-04-20 10:10:00,11.3,11.35,11.27,11.29,26812.0,11.2244,11.2741,11.1946,11.2145,26812.0
2020-04-20 10:15:00,11.27,11.28,11.24,11.27,15485.0,11.1946,11.2045,11.1648,11.1946,15485.0
2020-04-20 10:20:00,11.28,11.28,11.19,11.2,12655.0,11.2045,11.2045,11.1151,11.1251,12655.0
2020-04-20 10:25:00,11.23,11.25,11.18,11.21,19814.0,11.1549,11.1747,11.1052,11.135,19814.0
2020-04-20 10:30:00,11.21,11.23,11.18,11.2,27233.0,11.135,11.1549,11.1052,11.1251,27233.0
2020-04-20 10:35:00,11.19,11.21,11.15,11.2,21264.0,11.1151,11.135,11.0754,11.1251,21264.0
2020-04-20 10:40:00,11.21,11.26,11.19,11.25,28015.0,11.135,11.1847,11.1151,11.1747,28015.0
2020-04-20 10:45:00,11.25,11.32,11.24,11.28,22886.0,11.1747,11.2443,11.1648,11.2045,22886.0
2020-04-20 10:50:00,11.28,11.32,11.28,11.32,11391.0,11.2045,11.2443,11.2045,11.2443,11391.0
2020-04-20 10:55:00,11.32,11.36,11.28,11.31,27831.0,11.2443,11.284,11.2045,11.2343,27831.0
2020-04-20 11:00:00,11.3,11.34,11.29,11.32,16110.0,11.2244,11.2641,11.2145,11.2443,16110.0
2020-04-20 11:05:00,11.32,11.34,11.24,11.24,32289.0,11.2443,11.2641,11.1648,11.1648,32289.0
2020-04-20 11:10:00,11.26,11.26,11.22,11.24,15653.0,11.1847,11.1847,11.1449,11.1648,15653.0
2020-04-20 11:15:00,11.24,11.27,11.23,11.25,10045.0,11.1648,11.1946,11.1549,11.1747,10045.0
2020-04-20 11:20:00,11.26,11.29,11.25,11.27,7528.0,11.1847,11.2145,11.1747,11.1946,7528.0
2020-04-20 11:25:00,11.26,11.28,11.25,11.26,13524.0,11.1847,11.2045,11.1747,11.1847,13524.0
2020-04-20 11:30:00,11.25,11.25,11.19,11.21,31853.0,11.1747,11.1747,11.1151,11.135,31853.0
2020-04-20 11:35:00,11.22,11.24,11.19,11.2,31668.0,11.1449,11.1648,11.1151,11.1251,31668.0
2020-04-20 11:40:00,11.19,11.21,11.18,11.19,17599.0,11.1151,11.135,11.1052,11.1151,17599.0
2020-04-20 11:45:00,11.19,11.19,11.17,11.18,8234.0,11.1151,11.1151,11.0953,11.1052,8234.0
2020-04-20 11:50:00,11.18,11.21,11.16,11.16,35120.0,11.1052,11.135,11.0853,11.0853,35120.0
2020-04-20 11:55:00,11.17,11.2,11.17,11.18,17037.0,11.0953,11.1251,11.0953,11.1052,17037.0
2020-04-20 12:00:00,11.19,11.19,11.15,11.15,10017.0,11.1151,11.1151,11.0754,11.0754,10017.0
2020-04-20 12:05:00,11.16,11.2,11.15,11.2,24372.0,11.0853,11.1251,11.0754,11.1251,24372.0
2020-04-20 12:10:00,11.19,11.23,11.16,11.16,63318.0,11.1151,11.1549,11.0853,11.0853,63318.0
2020-04-20 12:15:00,11.17,11.2,11.16,11.17,25001.0,11.0953,11.1251,11.0853,11.0953,25001.0
2020-04-20 12:20:00,11.17,11.21,11.17,11.19,26398.0,11.0953,11.135,11.0953,11.1151,26398.0
2020-04-20 12:25:00,11.19,11.25,11.18,11.23,37610.0,11.1151,11.1747,11.1052,11.1549,37610.0
2020-04-20 12:30:00,11.24,11.24,11.2,11.22,21292.0,11.1648,11.1648,11.1251,11.1449,21292.0
2020-04-20 12:35:00,11.23,11.24,11.2,11.21,34684.0,11.1549,11.1648,11.1251,11.135,34684.0
2020-04-20 12:40:00,11.21,11.23,11.21,11.21,9373.0,11.135,11.1549,11.135,11.135,9373.0
2020-04-20 12:45:00,11.21,11.23,11.21,11.21,17083.0,11.135,11.1549,11.135,11.135,17083.0
2020-04-20 12:50:00,11.21,11.23,11.2,11.23,16067.0,11.135,11.1549,11.1251,11.1549,16067.0
2020-04-20 12:55:00,11.23,11.23,11.2,11.21,12971.0,11.1549,11.1549,11.1251,11.135,12971.0
2020-04-20 13:00:00,11.21,11.22,11.15,11.16,25906.0,11.135,11.1449,11.0754,11.0853,25906.0
2020-04-20 13:05:00,11.17,11.19,11.15,11.17,10757.0,11.0953,11.1151,11.0754,11.0953,10757.0
2020-04-20 13:10:00,11.16,11.18,11.13,11.13,12366.0,11.0853,11.1052,11.0555,11.0555,12366.0
2020-04-20 13:15:00,11.14,11.15,11.12,11.13,49007.0,11.0655,11.0754,11.0456,11.0555,49007.0
2020-04-20 13:20:00,11.13,11.13,11.1,11.12,13824.0,11.0555,11.0555,11.0257,11.0456,13824.0
2020-04-20 13:25:00,11.12,11.16,11.11,11.15,34196.0,11.0456,11.0853,11.0357,11.0754,34196.0
2020-04-20 13:30:00,11.14,11.14,11.09,11.12,35457.0,11.0655,11.0655,11.0158,11.0456,35457.0
2020-04-20 13:35:00,11.12,11.12,11.09,11.12,38587.0,11.0456,11.0456,11.0158,11.0456,38587.0
2020-04-20 13:40:00,11.12,11.15,11.12,11.14,28761.0,11.0456,11.0754,11.0456,11.0655,28761.0
2020-04-20 13:45:00,11.14,11.14,11.11,11.11,12296.0,11.0655,11.0655,11.0357,11.0357,12296.0
2020-04-20 13:50:00,11.12,11.14,11.11,11.12,3787.0,11.0456,11.0655,11.0357,11.0456,3787.0
2020-04-20 13:55:00,11.13,11.14,11.09,11.11,47759.0,11.0555,11.0655,11.0158,11.0357,47759.0
2020-04-20 14:00:00,11.1,11.13,11.09,11.13,6675.0,11.0257,11.0555,11.0158,11.0555,6675.0
2020-04-20 14:05:00,11.13,11.13,11.09,11.1,9372.0,11.0555,11.0555,11.0158,11.0257,9372.0
2020-04-20 14:10:00,11.09,11.11,11.07,11.11,33448.0,11.0158,11.0357,10.9959,11.0357,33448.0
2020-04-20 14:15:00,11.11,11.12,11.07,11.09,14541.0,11.0357,11.0456,10.9959,11.0158,14541.0
2020-04-20 14:20:00,11.09,11.1,11.05,11.06,15306.0,11.0158,11.0257,10.9761,10.986,15306.0
2020-04-20 14:25:00,11.05,11.06,11.02,11.04,37402.0,10.9761,10.986,10.9463,10.9661,37402.0
2020-04-20 14:30:00,11.04,11.14,11.04,11.12,50010.0,10.9661,11.0655,10.9661,11.0456,50010.0
2020-04-20 14:35:00,11.11,11.14,11.09,11.09,15661.0,11.0357,11.0655,11.0158,11.0158,15661.0
2020-04-20 14:40:00,11.1,11.12,11.07,11.07,22705.0,11.0257,11.0456,10.9959,10.9959,22705.0
2020-04-20 14:45:00,11.07,11.1,11.05,11.1,13291.0,10.9959,11.0257,10.9761,11.0257,13291.0
2020-04-20 14:50:00,11.1,11.1,11.06,11.06,41802.0,11.0257,11.0257,10.986,10.986,41802.0
2020-04-20 14:55:00,11.05,11.05,11.02,11.04,35239.0,10.9761,10.9761,10.9463,10.9661,35239.0
2020-04-20 15:00:00,11.04,11.13,11.04,11.08,56130.0,10.9661,11.0555,10.9661,11.0059,56130.0
2020-04-20 15:05:00,11.08,11.09,11.02,11.08,17678.0,11.0059,11.0158,10.9463,11.0059,17678.0
2020-04-20 15:10:00,11.09,11.11,11.06,11.11,26840.0,11.0158,11.0357,10.986,11.0357,26840.0
2020-04-20 15:15:00,11.11,11.15,11.08,11.08,36253.0,11.0357,11.0754,11.0059,11.0059,36253.0
2020-04-20 15:20:00,11.09,11.16,11.09,11.15,34113.0,11.0158,11.0853,11.0158,11.0754,34113.0
2020-04-20 15:25:00,11.15,11.19,11.12,11.19,40275.0,11.0754,11.1151,11.0456,11.1151,40275.0
2020-04-20 15:30:00,11.18,11.22,11.16,11.22,37841.0,11.1052,11.1449,11.0853,11.1449,37841.0
2020-04-20 15:35:00,11.22,11.22,11.15,11.16,31111.0,11.1449,11.1449,11.0754,11.0853,31111.0
2020-04-20 15:40:00,11.16,11.19,11.15,11.17,28780.0,11.0853,11.1151,11.0754,11.0953,28780.0
2020-04-20 15:45:00,11.17,11.18,11.14,11.17,53560.0,11.0953,11.1052,11.0655,11.0953,53560.0
2020-04-20 15:50:00,11.16,11.19,11.09,11.18,97725.0,11.0853,11.1151,11.0158,11.1052,97725.0
2020-04-20 15:55:00,11.18,11.18,11.14,11.15,134623.0,11.1052,11.1052,11.0655,11.0754,134623.0
2020-04-21 09:30:00,10.82,11.12,10.81,11.05,158346.0,10.7476,11.0456,10.7377,10.9761,158346.0
2020-04-21 09:35:00,11.04,11.04,10.83,10.9,94795.0,10.9661,10.9661,10.7575,10.8271,94795.0
2020-04-21 09:40:00,10.92,11.05,10.9,10.97,62006.0,10.8469,10.9761,10.8271,10.8966,62006.0
2020-04-21 09:45:00,10.97,11.09,10.97,11.07,42134.0,10.8966,11.0158,10.8966,10.9959,42134.0
2020-04-21 09:50:00,11.06,11.07,10.97,10.99,74575.0,10.986,10.9959,10.8966,10.9165,74575.0
2020-04-21 09:55:00,10.99,11.04,10.96,11.0,39375.0,10.9165,10.9661,10.8867,10.9264,39375.0
2020-04-21 10:00:00,11.0,11.05,10.93,11.04,107601.0,10.9264,10.9761,10.8569,10.9661,107601.0
2020-04-21 10:05:00,11.03,11.08,11.01,11.05,46033.0,10.9562,11.0059,10.9363,10.9761,46033.0
2020-04-21 10:10:00,11.04,11.08,10.99,11.0,45300.0,10.9661,11.0059,10.9165,10.9264,45300.0
2020-04-21 10:15:00,10.99,11.01,10.89,10.91,126466.0,10.9165,10.9363,10.8171,10.837,126466.0
2020-04-21 10:20:00,10.92,10.98,10.9,10.96,32840.0,10.8469,10.9065,10.8271,10.8867,32840.0
2020-04-21 10:25:00,10.96,10.97,10.86,10.9,67588.0,10.8867,10.8966,10.7873,10.8271,67588.0
2020-04-21 10:30:00,10.91,10.93,10.82,10.82,72625.0,10.837,10.8569,10.7476,10.7476,72625.0
2020-04-21 10:35:00,10.82,10.83,10.74,10.75,195114.0,10.7476,10.7575,10.6681,10.6781,195114.0
2020-04-21 10:40:00,10.74,10.75,10.63,10.69,205306.0,10.6681,10.6781,10.5589,10.6185,205306.0
2020-04-21 10:45:00,10.68,10.74,10.68,10.7,42539.0,10.6085,10.6681,10.6085,10.6284,42539.0
2020-04-21 10:50:00,10.7,10.71,10.61,10.62,116805.0,10.6284,10.6383,10.539,10.5489,116805.0
2020-04-21 10:55:00,10.62,10.65,10.58,10.63,162198.0,10.5489,10.5787,10.5092,10.5589,162198.0
2020-04-21 11:00:00,10.62,10.63,10.47,10.47,242954.0,10.5489,10.5589,10.4,10.4,242954.0
2020-04-21 11:05:00,10.48,10.58,10.47,10.57,109078.0,10.4099,10.5092,10.4,10.4993,109078.0
2020-04-21 11:10:00,10.57,10.59,10.46,10.46,74183.0,10.4993,10.5192,10.39,10.39,74183.0
2020-04-21 11:15:00,10.46,10.47,10.34,10.36,145129.0,10.39,10.4,10.2708,10.2907,145129.0
2020-04-21 11:20:00,10.35,10.44,10.35,10.38,88138.0,10.2808,10.3702,10.2808,10.3106,88138.0
2020-04-21 11:25:00,10.38,10.41,10.32,10.33,77998.0,10.3106,10.3404,10.251,10.2609,77998.0
2020-04-21 11:30:00,10.34,10.49,10.33,10.38,89433.0,10.2708,10.4198,10.2609,10.3106,89433.0
2020-04-21 11:35:00,10.38,10.42,10.34,10.38,87480.0,10.3106,10.3503,10.2708,10.3106,87480.0
2020-04-21 11:40:00,10.38,10.49,10.35,10.45,100813.0,10.3106,10.4198,10.2808,10.3801,100813.0
2020-04-21 11:45:00,10.45,10.5,10.38,10.47,95131.0,10.3801,10.4298,10.3106,10.4,95131.0
2020-04-21 11:50:00,10.47,10.58,10.47,10.53,95038.0,10.4,10.5092,10.4,10.4596,95038.0
2020-04-21 11:55:00,10.53,10.67,10.52,10.66,128725.0,10.4596,10.5986,10.4496,10.5887,128725.0
2020-04-21 12:00:00,10.65,10.7,10.62,10.63,93091.0,10.5787,10.6284,10.5489,10.5589,93091.0
2020-04-21 12:05:00,10.63,10.65,10.61,10.63,51189.0,10.5589,10.5787,10.539,10.5589,51189.0
2020-04-21 12:10:00,10.63,10.67,10.63,10.64,35917.0,10.5589,10.5986,10.5589,10.5688,35917.0
2020-04-21 12:15:00,10.65,10.73,10.63,10.7,75995.0,10.5787,10.6582,10.5589,10.6284,75995.0
2020-04-21 12:20:00,10.7,10.72,10.62,10.64,121945.0,10.6284,10.6483,10.5489,10.5688,121945.0
2020-04-21 12:25:00,10.65,10.67,10.59,10.6,61362.0,10.5787,10.5986,10.5192,10.5291,61362.0
2020-04-21 12:30:00,10.6,10.61,10.47,10.49,104704.0,10.5291,10.539,10.4,10.4198,104704.0
2020-04-21 12:35:00,10.49,10.5,10.45,10.48,51047.0,10.4198,10.4298,10.3801,10.4099,51047.0
2020-04-21 12:40:00,10.49,10.52,10.47,10.51,29875.0,10.4198,10.4496,10.4,10.4397,29875.0
2020-04-21 12:45:00,10.5,10.57,10.5,10.57,31156.0,10.4298,10.4993,10.4298,10.4993,31156.0
2020-04-21 12:50:00,10.57,10.65,10.56,10.61,62611.0,10.4993,10.5787,10.4894,10.539,62611.0
2020-04-21 12:55:00,10.61,10.62,10.57,10.6,55544.0,10.539,10.5489,10.4993,10.5291,55544.0
2020-04-21 13:00:00,10.6,10.64,10.58,10.6,68766.0,10.5291,10.5688,10.5092,10.5291,68766.0
2020-04-21 13:05:00,10.59,10.6,10.54,10.58,37492.0,10.5192,10.5291,10.4695,10.5092,37492.0
2020-04-21 13:10:00,10.57,10.61,10.55,10.61,35902.0,10.4993,10.539,10.4794,10.539,35902.0
2020-04-21 13:15:00,10.61,10.65,10.6,10.62,29649.0,10.539,10.5787,10.5291,10.5489,29649.0
2020-04-21 13:20:00,10.63,10.78,10.62,10.76,113605.0,10.5589,10.7079,10.5489,10.688,113605.0
2020-04-21 13:25:00,10.75,10.79,10.71,10.78,49106.0,10.6781,10.7178,10.6383,10.7079,49106.0
2020-04-21 13:30:00,10.76,10.79,10.74,10.79,78494.0,10.688,10.7178,10.6681,10.7178,78494.0
2020-04-21 13:35:00,10.79,10.88,10.77,10.86,102343.0,10.7178,10.8072,10.6979,10.7873,102343.0
2020-04-21 13:40:00,10.85,10.86,10.81,10.85,43637.0,10.7774,10.7873,10.7377,10.7774,43637.0
2020-04-21 13:45:00,10.86,10.86,10.81,10.81,26514.0,10.7873,10.7873,10.7377,10.7377,26514.0
2020-04-21 13:50:00,10.82,10.88,10.81,10.86,51706.0,10.7476,10.8072,10.7377,10.7873,51706.0
2020-04-21 13:55:00,10.85,10.88,10.8,10.83,41873.0,10.7774,10.8072,10.7277,10.7575,41873.0
2020-04-21 14:00:00,10.83,10.84,10.73,10.8,59241.0,10.7575,10.7675,10.6582,10.7277,59241.0
2020-04-21 14:05:00,10.79,10.89,10.77,10.89,85028.0,10.7178,10.8171,10.6979,10.8171,85028.0
2020-04-21 14:10:00,10.89,10.9,10.8,10.82,66124.0,10.8171,10.8271,10.7277,10.7476,66124.0
2020-04-21 14:15:00,10.82,10.84,10.76,10.78,43129.0,10.7476,10.7675,10.688,10.7079,43129.0
2020-04-21 14:20:00,10.78,10.86,10.76,10.84,29792.0,10.7079,10.7873,10.688,10.7675,29792.0
2020-04-21 14:25:00,10.85,10.87,10.82,10.83,31895.0,10.7774,10.7973,10.7476,10.7575,31895.0
2020-04-21 14:30:00,10.84,10.87,10.83,10.85,35123.0,10.7675,10.7973,10.7575,10.7774,35123.0
2020-04-21 14:35:00,10.84,10.85,10.77,10.77,41400.0,10.7675,10.7774,10.6979,10.6979,41400.0
2020-04-21 14:40:00,10.77,10.78,10.72,10.74,44041.0,10.6979,10.7079,10.6483,10.6681,44041.0
2020-04-21 14:45:00,10.74,10.78,10.73,10.74,43117.0,10.6681,10.7079,10.6582,10.6681,43117.0
2020-04-21 14:50:00,10.73,10.78,10.72,10.78,25927.0,10.6582,10.7079,10.6483,10.7079,25927.0
2020-04-21 14:55:00,10.77,10.77,10.71,10.73,47281.0,10.6979,10.6979,10.6383,10.6582,47281.0
2020-04-21 15:00:00,10.73,10.8,10.72,10.79,37343.0,10.6582,10.7277,10.6483,10.7178,37343.0
2020-04-21 15:05:00,10.79,10.8,10.71,10.76,38473.0,10.7178,10.7277,10.6383,10.688,38473.0
2020-04-21 15:10:00,10.76,10.81,10.74,10.79,39798.0,10.688,10.7377,10.6681,10.7178,39798.0
2020-04-21 15:15:00,10.79,10.84,10.78,10.83,39266.0,10.7178,10.7675,10.7079,10.7575,39266.0
2020-04-21 15:20:00,10.83,10.87,10.82,10.83,41417.0,10.7575,10.7973,10.7476,10.7575,41417.0
2020-04-21 15:25:00,10.84,10.86,10.81,10.85,46239.0,10.7675,10.7873,10.7377,10.7774,46239.0
2020-04-21 15:30:00,10.85,10.87,10.82,10.86,39218.0,10.7774,10.7973,10.7476,10.7873,39218.0
2020-04-21 15:35:00,10.86,10.93,10.83,10.87,103351.0,10.7873,10.8569,10.7575,10.7973,103351.0
2020-04-21 15:40:00,10.87,10.88,10.84,10.85,56388.0,10.7973,10.8072,10.7675,10.7774,56388.0
2020-04-21 15:45:00,10.86,10.87,10.82,10.84,53364.0,10.7873,10.7973,10.7476,10.7675,53364.0
2020-04-21 15:50:00,10.84,10.87,10.77,10.78,75790.0,10.7675,10.7973,10.6979,10.7079,75790.0
2020-04-21 15:55:00,10.78,10.84,10.77,10.83,121863.0,10.7079,10.7675,10.6979,10.7575,121863.0
2020-04-22 09:30:00,10.97,11.03,10.91,11.01,139936.0,10.8966,10.9562,10.837,10.9363,139936.0
2020-04-22 09:35:00,11.0,11.04,10.88,11.01,121154.0,10.9264,10.9661,10.8072,10.9363,121154.0
2020-04-22 09:40:00,11.01,11.04,10.92,10.99,50387.0,10.9363,10.9661,10.8469,10.9165,50387.0
2020-04-22 09:45:00,11.0,11.05,10.95,10.95,84269.0,10.9264,10.9761,10.8767,10.8767,84269.0
2020-04-22 09:50:00,10.96,11.0,10.94,10.95,22156.0,10.8867,10.9264,10.8668,10.8767,22156.0
2020-04-22 09:55:00,10.95,10.98,10.89,10.9,87363.0,10.8767,10.9065,10.8171,10.8271,87363.0
2020-04-22 10:00:00,10.89,10.91,10.78,10.79,128582.0,10.8171,10.837,10.7079,10.7178,128582.0
2020-04-22 10:05:00,10.79,10.83,10.78,10.79,26205.0,10.7178,10.7575,10.7079,10.7178,26205.0
2020-04-22 10:10:00,10.78,10.88,10.76,10.78,114072.0,10.7079,10.8072,10.688,10.7079,114072.0
2020-04-22 10:15:00,10.79,10.81,10.77,10.81,49044.0,10.7178,10.7377,10.6979,10.7377,49044.0
2020-04-22 10:20:00,10.8,10.83,10.8,10.83,58520.0,10.7277,10.7575,10.7277,10.7575,58520.0
2020-04-22 10:25:00,10.83,10.83,10.77,10.78,54133.0,10.7575,10.7575,10.6979,10.7079,54133.0
2020-04-22 10:30:00,10.77,10.86,10.77,10.84,52812.0,10.6979,10.7873,10.6979,10.7675,52812.0
2020-04-22 10:35:00,10.85,10.96,10.84,10.96,52037.0,10.7774,10.8867,10.7675,10.8867,52037.0
2020-04-22 10:40:00,10.96,10.97,10.88,10.9,47546.0,10.8867,10.8966,10.8072,10.8271,47546.0
2020-04-22 10:45:00,10.89,10.93,10.88,10.92,30132.0,10.8171,10.8569,10.8072,10.8469,30132.0
2020-04-22 10:50:00,10.93,10.93,10.88,10.91,18819.0,10.8569,10.8569,10.8072,10.837,18819.0
2020-04-22 10:55:00,10.92,10.99,10.92,10.95,57829.0,10.8469,10.9165,10.8469,10.8767,57829.0
2020-04-22 11:00:00,10.97,11.03,10.97,11.03,46058.0,10.8966,10.9562,10.8966,10.9562,46058.0
2020-04-22 11:05:00,11.03,11.04,10.98,11.0,34034.0,10.9562,10.9661,10.9065,10.9264,34034.0
2020-04-22 11:10:00,11.01,11.15,11.0,11.13,165313.0,10.9363,11.0754,10.9264,11.0555,165313.0
2020-04-22 11:15:00,11.13,11.15,11.08,11.09,69726.0,11.0555,11.0754,11.0059,11.0158,69726.0
2020-04-22 11:20:00,11.09,11.1,11.03,11.05,90778.0,11.0158,11.0257,10.9562,10.9761,90778.0
2020-04-22 11:25:00,11.06,11.07,11.04,11.04,61309.0,10.986,10.9959,10.9661,10.9661,61309.0
2020-04-22 11:30:00,11.04,11.05,11.01,11.04,24059.0,10.9661,10.9761,10.9363,10.9661,24059.0
2020-04-22 11:35:00,11.03,11.04,10.95,10.95,50779.0,10.9562,10.9661,10.8767,10.8767,50779.0
2020-04-22 11:40:00,10.95,11.02,10.94,11.0,45858.0,10.8767,10.9463,10.8668,10.9264,45858.0
2020-04-22 11:45:00,11.0,11.04,11.0,11.01,34668.0,10.9264,10.9661,10.9264,10.9363,34668.0
2020-04-22 11:50:00,11.01,11.04,11.01,11.03,15175.0,10.9363,10.9661,10.9363,10.9562,15175.0
2020-04-22 11:55:00,11.03,11.05,11.01,11.03,31421.0,10.9562,10.9761,10.9363,10.9562,31421.0
2020-04-22 12:00:00,11.03,11.05,11.01,11.01,13054.0,10.9562,10.9761,10.9363,10.9363,13054.0
2020-04-22 12:05:00,11.02,11.03,10.99,10.99,17874.0,10.9463,10.9562,10.9165,10.9165,17874.0
2020-04-22 12:10:00,10.99,11.0,10.98,10.98,4201.0,10.9165,10.9264,10.9065,10.9065,4201.0
2020-04-22 12:15:00,10.99,11.01,10.98,10.99,24826.0,10.9165,10.9363,10.9065,10.9165,24826.0
2020-04-22 12:20:00,11.0,11.0,10.97,10.99,12192.0,10.9264,10.9264,10.8966,10.9165,12192.0
2020-04-22 12:25:00,11.0,11.0,10.98,11.0,31632.0,10.9264,10.9264,10.9065,10.9264,31632.0
2020-04-22 12:30:00,11.0,11.05,10.99,11.01,46044.0,10.9264,10.9761,10.9165,10.9363,46044.0
2020-04-22 12:35:00,11.01,11.01,10.97,11.01,32248.0,10.9363,10.9363,10.8966,10.9363,32248.0
2020-04-22 12:40:00,11.0,11.01,10.98,10.99,31106.0,10.9264,10.9363,10.9065,10.9165,31106.0
2020-04-22 12:45:00,10.99,11.01,10.98,10.99,28724.0,10.9165,10.9363,10.9065,10.9165,28724.0
2020-04-22 12:50:00,11.0,11.0,10.95,10.97,42942.0,10.9264,10.9264,10.8767,10.8966,42942.0
2020-04-22 12:55:00,10.97,10.98,10.94,10.97,33508.0,10.8966,10.9065,10.8668,10.8966,33508.0
2020-04-22 13:00:00,10.98,11.0,10.96,10.97,24893.0,10.9065,10.9264,10.8867,10.8966,24893.0
2020-04-22 13:05:00,10.97,10.98,10.93,10.93,21821.0,10.8966,10.9065,10.8569,10.8569,21821.0
2020-04-22 13:10:00,10.94,10.96,10.92,10.96,20731.0,10.8668,10.8867,10.8469,10.8867,20731.0
2020-04-22 13:15:00,10.96,10.96,10.91,10.95,29304.0,10.8867,10.8867,10.837,10.8767,29304.0
2020-04-22 13:20:00,10.95,10.96,10.93,10.94,14618.0,10.8767,10.8867,10.8569,10.8668,14618.0
2020-04-22 13:25:00,10.94,10.96,10.93,10.95,16160.0,10.8668,10.8867,10.8569,10.8767,16160.0
2020-04-22 13:30:00,10.95,11.0,10.95,10.99,16403.0,10.8767,10.9264,10.8767,10.9165,16403.0
2020-04-22 13:35:00,10.98,11.01,10.98,10.99,31868.0,10.9065,10.9363,10.9065,10.9165,31868.0
2020-04-22 13:40:00,10.99,11.02,10.99,11.02,19767.0,10.9165,10.9463,10.9165,10.9463,19767.0
2020-04-22 13:45:00,11.02,11.04,11.01,11.04,46018.0,10.9463,10.9661,10.9363,10.9661,46018.0
2020-04-22 13:50:00,11.04,11.06,11.03,11.03,36631.0,10.9661,10.986,10.9562,10.9562,36631.0
2020-04-22 13:55:00,11.04,11.04,11.0,11.02,16972.0,10.9661,10.9661,10.9264,10.9463,16972.0
2020-04-22 14:00:00,11.02,11.04,11.01,11.02,20728.0,10.9463,10.9661,10.9363,10.9463,20728.0
2020-04-22 14:05:00,11.02,11.03,10.97,10.99,56030.0,10.9463,10.9562,10.8966,10.9165,56030.0
2020-04-22 14:10:00,10.99,11.06,10.98,11.05,43421.0,10.9165,10.986,10.9065,10.9761,43421.0
2020-04-22 14:15:00,11.05,11.06,11.01,11.02,14519.0,10.9761,10.986,10.9363,10.9463,14519.0
2020-04-22 14:20:00,11.02,11.05,11.01,11.02,5566.0,10.9463,10.9761,10.9363,10.9463,5566.0
2020-04-22 14:25:00,11.02,11.02,11.0,11.01,6801.0,10.9463,10.9463,10.9264,10.9363,6801.0
2020-04-22 14:30:00,11.02,11.06,11.01,11.04,12315.0,10.9463,10.986,10.9363,10.9661,12315.0
2020-04-22 14:35:00,11.04,11.05,11.01,11.04,18644.0,10.9661,10.9761,10.9363,10.9661,18644.0
2020-04-22 14:40:00,11.04,11.04,11.03,11.04,6973.0,10.9661,10.9661,10.9562,10.9661,6973.0
2020-04-22 14:45:00,11.04,11.06,11.03,11.05,13964.0,10.9661,10.986,10.9562,10.9761,13964.0
2020-04-22 14:50:00,11.04,11.06,11.01,11.01,9461.0,10.9661,10.986,10.9363,10.9363,9461.0
2020-04-22 14:55:00,11.01,11.03,11.0,11.02,32102.0,10.9363,10.9562,10.9264,10.9463,32102.0
2020-04-22 15:00:00,11.02,11.03,11.0,11.02,16992.0,10.9463,10.9562,10.9264,10.9463,16992.0
2020-04-22 15:05:00,11.03,11.03,11.01,11.02,18497.0,10.9562,10.9562,10.9363,10.9463,18497.0
2020-04-22 15:10:00,11.01,11.02,11.01,11.01,6705.0,10.9363,10.9463,10.9363,10.9363,6705.0
2020-04-22 15:15:00,11.01,11.06,11.0,11.03,52451.0,10.9363,10.986,10.9264,10.9562,52451.0
2020-04-22 15:20:00,11.04,11.06,11.02,11.02,23477.0,10.9661,10.986,10.9463,10.9463,23477.0
2020-04-22 15:25:00,11.02,11.03,10.99,11.0,16398.0,10.9463,10.9562,10.9165,10.9264,16398.0
2020-04-22 15:30:00,11.01,11.03,10.97,10.97,36909.0,10.9363,10.9562,10.8966,10.8966,36909.0
2020-04-22 15:35:00,10.97,10.98,10.95,10.95,79650.0,10.8966,10.9065,10.8767,10.8767,79650.0
2020-04-22 15:40:00,10.96,10.96,10.91,10.92,52241.0,10.8867,10.8867,10.837,10.8469,52241.0
2020-04-22 15:45:00,10.91,10.93,10.86,10.93,95207.0,10.837,10.8569,10.7873,10.8569,95207.0
2020-04-22 15:50:00,10.93,11.01,10.93,11.0,133686.0,10.8569,10.9363,10.8569,10.9264,133686.0
2020-04-22 15:55:00,11.0,11.05,10.97,11.0,311717.0,10.9264,10.9761,10.8966,10.9264,311717.0
2020-04-23 09:30:00,11.1,11.21,11.06,11.13,98237.0,11.0257,11.135,10.986,11.0555,98237.0
2020-04-23 09:35:00,11.14,11.22,11.04,11.19,78878.0,11.0655,11.1449,10.9661,11.1151,78878.0
2020-04-23 09:40:00,11.19,11.25,11.16,11.17,63061.0,11.1151,11.1747,11.0853,11.0953,63061.0
2020-04-23 09:45:00,11.17,11.18,11.09,11.1,35086.0,11.0953,11.1052,11.0158,11.0257,35086.0
2020-04-23 09:50:00,11.09,11.16,11.08,11.1,40139.0,11.0158,11.0853,11.0059,11.0257,40139.0
2020-04-23 09:55:00,11.11,11.16,11.1,11.16,50628.0,11.0357,11.0853,11.0257,11.0853,50628.0
2020-04-23 10:00:00,11.16,11.19,11.05,11.07,72887.0,11.0853,11.1151,10.9761,10.9959,72887.0
2020-04-23 10:05:00,11.07,11.11,11.04,11.11,46901.0,10.9959,11.0357,10.9661,11.0357,46901.0
2020-04-23 10:10:00,11.11,11.16,11.11,11.13,39395.0,11.0357,11.0853,11.0357,11.0555,39395.0
2020-04-23 10:15:00,11.12,11.17,11.1,11.17,51342.0,11.0456,11.0953,11.0257,11.0953,51342.0
2020-04-23 10:20:00,11.16,11.21,11.13,11.14,28532.0,11.0853,11.135,11.0555,11.0655,28532.0
2020-04-23 10:25:00,11.15,11.17,11.11,11.14,37060.0,11.0754,11.0953,11.0357,11.0655,37060.0
2020-04-23 10:30:00,11.13,11.17,11.11,11.17,31620.0,11.0555,11.0953,11.0357,11.0953,31620.0
2020-04-23 10:35:00,11.17,11.17,11.14,11.17,58894.0,11.0953,11.0953,11.0655,11.0953,58894.0
2020-04-23 10:40:00,11.17,11.19,11.14,11.17,82875.0,11.0953,11.1151,11.0655,11.0953,82875.0
2020-04-23 10:45:00,11.19,11.19,11.13,11.15,16870.0,11.1151,11.1151,11.0555,11.0754,16870.0
2020-04-23 10:50:00,11.15,11.17,11.13,11.16,31090.0,11.0754,11.0953,11.0555,11.0853,31090.0
2020-04-23 10:55:00,11.17,11.17,11.13,11.15,38183.0,11.0953,11.0953,11.0555,11.0754,38183.0
2020-04-23 11:00:00,11.14,11.14,11.1,11.12,29852.0,11.0655,11.0655,11.0257,11.0456,29852.0
2020-04-23 11:05:00,11.12,11.14,11.1,11.13,21584.0,11.0456,11.0655,11.0257,11.0555,21584.0
2020-04-23 11:10:00,11.13,11.14,11.09,11.11,34016.0,11.0555,11.0655,11.0158,11.0357,34016.0
2020-04-23 11:15:00,11.11,11.14,11.1,11.13,14263.0,11.0357,11.0655,11.0257,11.0555,14263.0
2020-04-23 11:20:00,11.13,11.16,11.1,11.16,57866.0,11.0555,11.0853,11.0257,11.0853,57866.0
2020-04-23 11:25:00,11.17,11.2,11.15,11.15,46529.0,11.0953,11.1251,11.0754,11.0754,46529.0
2020-04-23 11:30:00,11.15,11.15,11.09,11.13,57947.0,11.0754,11.0754,11.0158,11.0555,57947.0
2020-04-23 11:35:00,11.13,11.14,11.1,11.1,6381.0,11.0555,11.0655,11.0257,11.0257,6381.0
2020-04-23 11:40:00,11.09,11.12,11.07,11.08,42450.0,11.0158,11.0456,10.9959,11.0059,42450.0
2020-04-23 11:45:00,11.08,11.09,11.01,11.04,35895.0,11.0059,11.0158,10.9363,10.9661,35895.0
2020-04-23 11:50:00,11.04,11.1,11.03,11.09,20593.0,10.9661,11.0257,10.9562,11.0158,20593.0
2020-04-23 11:55:00,11.1,11.11,11.09,11.11,29344.0,11.0257,11.0357,11.0158,11.0357,29344.0
2020-04-23 12:00:00,11.1,11.1,11.07,11.1,24254.0,11.0257,11.0257,10.9959,11.0257,24254.0
2020-04-23 12:05:00,11.09,11.12,11.09,11.09,11275.0,11.0158,11.0456,11.0158,11.0158,11275.0
2020-04-23 12:10:00,11.09,11.12,11.07,11.1,41254.0,11.0158,11.0456,10.9959,11.0257,41254.0
2020-04-23 12:15:00,11.09,11.12,11.08,11.09,11064.0,11.0158,11.0456,11.0059,11.0158,11064.0
2020-04-23 12:20:00,11.08,11.08,11.06,11.08,25098.0,11.0059,11.0059,10.986,11.0059,25098.0
2020-04-23 12:25:00,11.08,11.1,11.05,11.07,42695.0,11.0059,11.0257,10.9761,10.9959,42695.0
2020-04-23 12:30:00,11.06,11.07,11.03,11.07,41786.0,10.986,10.9959,10.9562,10.9959,41786.0
2020-04-23 12:35:00,11.07,11.08,11.04,11.08,26634.0,10.9959,11.0059,10.9661,11.0059,26634.0
2020-04-23 12:40:00,11.07,11.08,10.94,10.94,55714.0,10.9959,11.0059,10.8668,10.8668,55714.0
2020-04-23 12:45:00,10.95,11.0,10.88,10.99,75682.0,10.8767,10.9264,10.8072,10.9165,75682.0
2020-04-23 12:50:00,10.99,11.0,10.9,10.98,61267.0,10.9165,10.9264,10.8271,10.9065,61267.0
2020-04-23 12:55:00,11.0,11.02,10.96,10.99,42750.0,10.9264,10.9463,10.8867,10.9165,42750.0
2020-04-23 13:00:00,10.99,11.04,10.98,11.03,63181.0,10.9165,10.9661,10.9065,10.9562,63181.0
2020-04-23 13:05:00,11.01,11.03,10.98,11.01,24058.0,10.9363,10.9562,10.9065,10.9363,24058.0
2020-04-23 13:10:00,11.0,11.1,10.99,11.08,33795.0,10.9264,11.0257,10.9165,11.0059,33795.0
2020-04-23 13:15:00,11.08,11.1,11.04,11.04,30867.0,11.0059,11.0257,10.9661,10.9661,30867.0
2020-04-23 13:20:00,11.03,11.18,10.98,11.06,238432.0,10.9562,11.1052,10.9065,10.986,238432.0
2020-04-23 13:25:00,11.05,11.08,11.05,11.06,30899.0,10.9761,11.0059,10.9761,10.986,30899.0
2020-04-23 13:30:00,11.06,11.12,11.06,11.11,51287.0,10.986,11.0456,10.986,11.0357,51287.0
2020-04-23 13:35:00,11.11,11.12,11.07,11.07,41137.0,11.0357,11.0456,10.9959,10.9959,41137.0
2020-04-23 13:40:00,11.08,11.08,11.03,11.04,14188.0,11.0059,11.0059,10.9562,10.9661,14188.0
2020-04-23 13:45:00,11.04,11.07,11.02,11.03,30713.0,10.9661,10.9959,10.9463,10.9562,30713.0
2020-04-23 13:50:00,11.03,11.04,10.99,11.0,27653.0,10.9562,10.9661,10.9165,10.9264,27653.0
2020-04-23 13:55:00,11.0,11.05,10.99,11.02,35119.0,10.9264,10.9761,10.9165,10.9463,35119.0
2020-04-23 14:00:00,11.03,11.04,10.98,10.99,51933.0,10.9562,10.9661,10.9065,10.9165,51933.0
2020-04-23 14:05:00,11.0,11.03,10.99,11.0,18790.0,10.9264,10.9562,10.9165,10.9264,18790.0
2020-04-23 14:10:00,11.0,11.02,10.94,11.02,44393.0,10.9264,10.9463,10.8668,10.9463,44393.0
2020-04-23 14:15:00,11.02,11.06,11.01,11.03,287355.0,10.9463,10.986,10.9363,10.9562,287355.0
2020-04-23 14:20:00,11.04,11.06,11.03,11.06,8547.0,10.9661,10.986,10.9562,10.986,8547.0
2020-04-23 14:25:00,11.07,11.07,11.04,11.04,5773.0,10.9959,10.9959,10.9661,10.9661,5773.0
2020-04-23 14:30:00,11.05,11.09,11.05,11.07,23174.0,10.9761,11.0158,10.9761,10.9959,23174.0
2020-04-23 14:35:00,11.06,11.09,11.04,11.04,10705.0,10.986,11.0158,10.9661,10.9661,10705.0
2020-04-23 14:40:00,11.04,11.09,11.04,11.08,45757.0,10.9661,11.0158,10.9661,11.0059,45757.0
2020-04-23 14:45:00,11.08,11.08,11.05,11.07,18710.0,11.0059,11.0059,10.9761,10.9959,18710.0
2020-04-23 14:50:00,11.08,11.11,11.06,11.1,48130.0,11.0059,11.0357,10.986,11.0257,48130.0
2020-04-23 14:55:00,11.1,11.15,11.1,11.1,21215.0,11.0257,11.0754,11.0257,11.0257,21215.0
2020-04-23 15:00:00,11.1,11.1,11.06,11.06,12762.0,11.0257,11.0257,10.986,10.986,12762.0
2020-04-23 15:05:00,11.06,11.07,11.02,11.03,27561.0,10.986,10.9959,10.9463,10.9562,27561.0
2020-04-23 15:10:00,11.02,11.04,11.0,11.03,14802.0,10.9463,10.9661,10.9264,10.9562,14802.0
2020-04-23 15:15:00,11.03,11.06,11.0,11.01,45454.0,10.9562,10.986,10.9264,10.9363,45454.0
2020-04-23 15:20:00,11.01,11.05,10.99,11.04,33876.0,10.9363,10.9761,10.9165,10.9661,33876.0
2020-04-23 15:25:00,11.04,11.06,11.02,11.06,34807.0,10.9661,10.986,10.9463,10.986,34807.0
2020-04-23 15:30:00,11.05,11.09,11.0,11.07,42499.0,10.9761,11.0158,10.9264,10.9959,42499.0
2020-04-23 15:35:00,11.08,11.08,11.02,11.04,27131.0,11.0059,11.0059,10.9463,10.9661,27131.0
2020-04-23 15:40:00,11.04,11.05,10.99,11.0,76722.0,10.9661,10.9761,10.9165,10.9264,76722.0
2020-04-23 15:45:00,11.01,11.06,11.01,11.05,58255.0,10.9363,10.986,10.9363,10.9761,58255.0
2020-04-23 15:50:00,11.04,11.05,10.96,10.97,55370.0,10.9661,10.9761,10.8867,10.8966,55370.0
2020-04-23 15:55:00,10.96,11.01,10.96,11.0,91749.0,10.8867,10.9363,10.8867,10.9264,91749.0
2020-04-24 09:30:00,11.0,11.06,10.84,10.97,152052.0,10.9264,10.986,10.7675,10.8966,152052.0
2020-04-24 09:35:00,10.98,10.98,10.84,10.91,122561.0,10.9065,10.9065,10.7675,10.837,122561.0
2020-04-24 09:40:00,10.9,10.92,10.76,10.86,218350.0,10.8271,10.8469,10.688,10.7873,218350.0
2020-04-24 09:45:00,10.85,10.91,10.66,10.75,248300.0,10.7774,10.837,10.5887,10.6781,248300.0
2020-04-24 09:50:00,10.76,10.76,10.69,10.73,134624.0,10.688,10.688,10.6185,10.6582,134624.0
2020-04-24 09:55:00,10.73,10.74,10.65,10.68,184668.0,10.6582,10.6681,10.5787,10.6085,184668.0
2020-04-24 10:00:00,10.69,10.78,10.68,10.72,377267.0,10.6185,10.7079,10.6085,10.6483,377267.0
2020-04-24 10:05:00,10.71,10.76,10.62,10.62,88261.0,10.6383,10.688,10.5489,10.5489,88261.0
2020-04-24 10:10:00,10.62,10.66,10.53,10.56,122546.0,10.5489,10.5887,10.4596,10.4894,122546.0
2020-04-24 10:15:00,10.55,10.61,10.52,10.59,82980.0,10.4794,10.539,10.4496,10.5192,82980.0
2020-04-24 10:20:00,10.6,10.66,10.52,10.65,89015.0,10.5291,10.5887,10.4496,10.5787,89015.0
2020-04-24 10:25:00,10.65,10.69,10.61,10.62,147906.0,10.5787,10.6185,10.539,10.5489,147906.0
2020-04-24 10:30:00,10.62,10.65,10.58,10.6,83136.0,10.5489,10.5787,10.5092,10.5291,83136.0
2020-04-24 10:35:00,10.6,10.66,10.56,10.6,130600.0,10.5291,10.5887,10.4894,10.5291,130600.0
2020-04-24 10:40:00,10.6,10.66,10.59,10.66,95319.0,10.5291,10.5887,10.5192,10.5887,95319.0
2020-04-24 10:45:00,10.65,10.66,10.6,10.63,61544.0,10.5787,10.5887,10.5291,10.5589,61544.0
2020-04-24 10:50:00,10.63,10.64,10.61,10.62,45673.0,10.5589,10.5688,10.539,10.5489,45673.0
2020-04-24 10:55:00,10.63,10.65,10.6,10.61,81436.0,10.5589,10.5787,10.5291,10.539,81436.0
2020-04-24 11:00:00,10.6,10.63,10.59,10.61,108401.0,10.5291,10.5589,10.5192,10.539,108401.0
2020-04-24 11:05:00,10.61,10.65,10.58,10.58,88092.0,10.539,10.5787,10.5092,10.5092,88092.0
2020-04-24 11:10:00,10.57,10.63,10.55,10.61,96540.0,10.4993,10.5589,10.4794,10.539,96540.0
2020-04-24 11:15:00,10.61,10.63,10.57,10.6,74445.0,10.539,10.5589,10.4993,10.5291,74445.0
2020-04-24 11:20:00,10.6,10.63,10.57,10.6,83060.0,10.5291,10.5589,10.4993,10.5291,83060.0
2020-04-24 11:25:00,10.59,10.62,10.57,10.61,50378.0,10.5192,10.5489,10.4993,10.539,50378.0
2020-04-24 11:30:00,10.6,10.64,10.57,10.59,43348.0,10.5291,10.5688,10.4993,10.5192,43348.0
2020-04-24 11:35:00,10.59,10.61,10.55,10.58,67379.0,10.5192,10.539,10.4794,10.5092,67379.0
2020-04-24 11:40:00,10.58,10.6,10.55,10.59,21894.0,10.5092,10.5291,10.4794,10.5192,21894.0
2020-04-24 11:45:00,10.59,10.61,10.58,10.58,38865.0,10.5192,10.539,10.5092,10.5092,38865.0
2020-04-24 11:50:00,10.59,10.61,10.58,10.58,45372.0,10.5192,10.539,10.5092,10.5092,45372.0
2020-04-24 11:55:00,10.59,10.6,10.57,10.58,30874.0,10.5192,10.5291,10.4993,10.5092,30874.0
2020-04-24 12:00:00,10.58,10.59,10.55,10.56,122997.0,10.5092,10.5192,10.4794,10.4894,122997.0
2020-04-24 12:05:00,10.57,10.6,10.57,10.59,20219.0,10.4993,10.5291,10.4993,10.5192,20219.0
2020-04-24 12:10:00,10.58,10.61,10.56,10.59,22380.0,10.5092,10.539,10.4894,10.5192,22380.0
2020-04-24 12:15:00,10.59,10.59,10.57,10.59,14976.0,10.5192,10.5192,10.4993,10.5192,14976.0
2020-04-24 12:20:00,10.58,10.6,10.56,10.6,28019.0,10.5092,10.5291,10.4894,10.5291,28019.0
2020-04-24 12:25:00,10.6,10.61,10.57,10.59,29956.0,10.5291,10.539,10.4993,10.5192,29956.0
2020-04-24 12:30:00,10.59,10.62,10.57,10.57,76945.0,10.5192,10.5489,10.4993,10.4993,76945.0
2020-04-24 12:35:00,10.57,10.61,10.56,10.59,142993.0,10.4993,10.539,10.4894,10.5192,142993.0
2020-04-24 12:40:00,10.58,10.61,10.57,10.58,62938.0,10.5092,10.539,10.4993,10.5092,62938.0
2020-04-24 12:45:00,10.58,10.6,10.57,10.58,54480.0,10.5092,10.5291,10.4993,10.5092,54480.0
2020-04-24 12:50:00,10.59,10.6,10.55,10.58,66139.0,10.5192,10.5291,10.4794,10.5092,66139.0
2020-04-24 12:55:00,10.57,10.61,10.55,10.6,64566.0,10.4993,10.539,10.4794,10.5291,64566.0
2020-04-24 13:00:00,10.6,10.61,10.56,10.57,52347.0,10.5291,10.539,10.4894,10.4993,52347.0
2020-04-24 13:05:00,10.58,10.6,10.57,10.59,34296.0,10.5092,10.5291,10.4993,10.5192,34296.0
2020-04-24 13:10:00,10.59,10.6,10.56,10.56,37247.0,10.5192,10.5291,10.4894,10.4894,37247.0
2020-04-24 13:15:00,10.56,10.57,10.52,10.55,121513.0,10.4894,10.4993,10.4496,10.4794,121513.0
2020-04-24 13:20:00,10.55,10.57,10.52,10.55,71170.0,10.4794,10.4993,10.4496,10.4794,71170.0
2020-04-24 13:25:00,10.55,10.55,10.52,10.54,57092.0,10.4794,10.4794,10.4496,10.4695,57092.0
2020-04-24 13:30:00,10.55,10.57,10.52,10.53,60636.0,10.4794,10.4993,10.4496,10.4596,60636.0
2020-04-24 13:35:00,10.54,10.56,10.52,10.54,81322.0,10.4695,10.4894,10.4496,10.4695,81322.0
2020-04-24 13:40:00,10.54,10.55,10.47,10.49,189071.0,10.4695,10.4794,10.4,10.4198,189071.0
2020-04-24 13:45:00,10.49,10.5,10.48,10.49,45430.0,10.4198,10.4298,10.4099,10.4198,45430.0
2020-04-24 13:50:00,10.49,10.53,10.47,10.53,173143.0,10.4198,10.4596,10.4,10.4596,173143.0
2020-04-24 13:55:00,10.53,10.53,10.48,10.51,65115.0,10.4596,10.4596,10.4099,10.4397,65115.0
2020-04-24 14:00:00,10.52,10.52,10.48,10.52,63409.0,10.4496,10.4496,10.4099,10.4496,63409.0
2020-04-24 14:05:00,10.52,10.57,10.51,10.55,105141.0,10.4496,10.4993,10.4397,10.4794,105141.0
2020-04-24 14:10:00,10.56,10.57,10.54,10.56,86262.0,10.4894,10.4993,10.4695,10.4894,86262.0
2020-04-24 14:15:00,10.57,10.6,10.56,10.6,293649.0,10.4993,10.5291,10.4894,10.5291,293649.0
2020-04-24 14:20:00,10.6,10.61,10.54,10.58,126784.0,10.5291,10.539,10.4695,10.5092,126784.0
2020-04-24 14:25:00,10.58,10.6,10.57,10.59,56224.0,10.5092,10.5291,10.4993,10.5192,56224.0
2020-04-24 14:30:00,10.59,10.6,10.57,10.58,38820.0,10.5192,10.5291,10.4993,10.5092,38820.0
2020-04-24 14:35:00,10.59,10.61,10.58,10.61,93928.0,10.5192,10.539,10.5092,10.539,93928.0
2020-04-24 14:40:00,10.61,10.62,10.58,10.6,48598.0,10.539,10.5489,10.5092,10.5291,48598.0
2020-04-24 14:45:00,10.6,10.63,10.59,10.63,67034.0,10.5291,10.5589,10.5192,10.5589,67034.0
2020-04-24 14:50:00,10.63,10.63,10.59,10.6,51167.0,10.5589,10.5589,10.5192,10.5291,51167.0
2020-04-24 14:55:00,10.59,10.66,10.59,10.64,87550.0,10.5192,10.5887,10.5192,10.5688,87550.0
2020-04-24 15:00:00,10.63,10.67,10.62,10.65,90063.0,10.5589,10.5986,10.5489,10.5787,90063.0
2020-04-24 15:05:00,10.65,10.7,10.65,10.69,105072.0,10.5787,10.6284,10.5787,10.6185,105072.0
2020-04-24 15:10:00,10.68,10.71,10.66,10.67,92180.0,10.6085,10.6383,10.5887,10.5986,92180.0
2020-04-24 15:15:00,10.67,10.68,10.62,10.65,114739.0,10.5986,10.6085,10.5489,10.5787,114739.0
2020-04-24 15:20:00,10.66,10.66,10.61,10.63,89688.0,10.5887,10.5887,10.539,10.5589,89688.0
2020-04-24 15:25:00,10.62,10.66,10.62,10.65,75686.0,10.5489,10.5887,10.5489,10.5787,75686.0
2020-04-24 15:30:00,10.64,10.65,10.61,10.63,112725.0,10.5688,10.5787,10.539,10.5589,112725.0
2020-04-24 15:35:00,10.63,10.63,10.6,10.63,125948.0,10.5589,10.5589,10.5291,10.5589,125948.0
2020-04-24 15:40:00,10.63,10.69,10.62,10.69,147283.0,10.5589,10.6185,10.5489,10.6185,147283.0
2020-04-24 15:45:00,10.69,10.71,10.6,10.6,164795.0,10.6185,10.6383,10.5291,10.5291,164795.0
2020-04-24 15:50:00,10.6,10.61,10.52,10.56,344327.0,10.5291,10.539,10.4496,10.4894,344327.0
2020-04-24 15:55:00,10.55,10.61,10.55,10.57,448715.0,10.4794,10.539,10.4794,10.4993,448715.0
2020-04-27 09:30:00,10.74,10.74,10.47,10.62,230962.0,10.6681,10.6681,10.4,10.5489,230962.0
2020-04-27 09:35:00,10.61,10.62,10.48,10.58,158040.0,10.539,10.5489,10.4099,10.5092,158040.0
2020-04-27 09:40:00,10.58,10.62,10.51,10.56,110461.0,10.5092,10.5489,10.4397,10.4894,110461.0
2020-04-27 09:45:00,10.56,10.6,10.55,10.6,70201.0,10.4894,10.5291,10.4794,10.5291,70201.0
2020-04-27 09:50:00,10.59,10.61,10.55,10.55,129487.0,10.5192,10.539,10.4794,10.4794,129487.0
2020-04-27 09:55:00,10.55,10.58,10.54,10.55,79835.0,10.4794,10.5092,10.4695,10.4794,79835.0
2020-04-27 10:00:00,10.55,10.58,10.49,10.5,131396.0,10.4794,10.5092,10.4198,10.4298,131396.0
2020-04-27 10:05:00,10.49,10.59,10.49,10.57,175362.0,10.4198,10.5192,10.4198,10.4993,175362.0
2020-04-27 10:10:00,10.56,10.57,10.5,10.57,106736.0,10.4894,10.4993,10.4298,10.4993,106736.0
2020-04-27 10:15:00,10.57,10.58,10.51,10.56,103620.0,10.4993,10.5092,10.4397,10.4894,103620.0
2020-04-27 10:20:00,10.57,10.58,10.53,10.54,107556.0,10.4993,10.5092,10.4596,10.4695,107556.0
2020-04-27 10:25:00,10.54,10.57,10.5,10.52,164336.0,10.4695,10.4993,10.4298,10.4496,164336.0
2020-04-27 10:30:00,10.52,10.54,10.48,10.52,87148.0,10.4496,10.4695,10.4099,10.4496,87148.0
2020-04-27 10:35:00,10.52,10.53,10.49,10.5,57651.0,10.4496,10.4596,10.4198,10.4298,57651.0
2020-04-27 10:40:00,10.5,10.57,10.5,10.55,131783.0,10.4298,10.4993,10.4298,10.4794,131783.0
2020-04-27 10:45:00,10.54,10.6,10.53,10.59,105441.0,10.4695,10.5291,10.4596,10.5192,105441.0
2020-04-27 10:50:00,10.6,10.6,10.52,10.55,116739.0,10.5291,10.5291,10.4496,10.4794,116739.0
2020-04-27 10:55:00,10.55,10.57,10.53,10.56,85701.0,10.4794,10.4993,10.4596,10.4894,85701.0
2020-04-27 11:00:00,10.56,10.65,10.56,10.61,119725.0,10.4894,10.5787,10.4894,10.539,119725.0
2020-04-27 11:05:00,10.61,10.64,10.58,10.63,109256.0,10.539,10.5688,10.5092,10.5589,109256.0
2020-04-27 11:10:00,10.64,10.64,10.52,10.56,104888.0,10.5688,10.5688,10.4496,10.4894,104888.0
2020-04-27 11:15:00,10.56,10.63,10.55,10.61,53572.0,10.4894,10.5589,10.4794,10.539,53572.0
2020-04-27 11:20:00,10.61,10.62,10.57,10.59,57171.0,10.539,10.5489,10.4993,10.5192,57171.0
2020-04-27 11:25:00,10.58,10.63,10.58,10.62,52900.0,10.5092,10.5589,10.5092,10.5489,52900.0
2020-04-27 11:30:00,10.62,10.64,10.59,10.64,35513.0,10.5489,10.5688,10.5192,10.5688,35513.0
2020-04-27 11:35:00,10.63,10.71,10.62,10.69,74880.0,10.5589,10.6383,10.5489,10.6185,74880.0
2020-04-27 11:40:00,10.69,10.7,10.65,10.67,58083.0,10.6185,10.6284,10.5787,10.5986,58083.0
2020-04-27 11:45:00,10.66,10.74,10.66,10.73,85622.0,10.5887,10.6681,10.5887,10.6582,85622.0
2020-04-27 11:50:00,10.73,10.77,10.72,10.74,89304.0,10.6582,10.6979,10.6483,10.6681,89304.0
2020-04-27 11:55:00,10.74,10.83,10.74,10.79,70880.0,10.6681,10.7575,10.6681,10.7178,70880.0
2020-04-27 12:00:00,10.8,10.83,10.74,10.8,99573.0,10.7277,10.7575,10.6681,10.7277,99573.0
2020-04-27 12:05:00,10.79,10.8,10.67,10.69,98845.0,10.7178,10.7277,10.5986,10.6185,98845.0
2020-04-27 12:10:00,10.68,10.68,10.62,10.62,51194.0,10.6085,10.6085,10.5489,10.5489,51194.0
2020-04-27 12:15:00,10.62,10.67,10.62,10.65,58408.0,10.5489,10.5986,10.5489,10.5787,58408.0
2020-04-27 12:20:00,10.65,10.67,10.62,10.65,69834.0,10.5787,10.5986,10.5489,10.5787,69834.0
2020-04-27 12:25:00,10.65,10.67,10.64,10.66,28133.0,10.5787,10.5986,10.5688,10.5887,28133.0
2020-04-27 12:30:00,10.66,10.66,10.6,10.62,34403.0,10.5887,10.5887,10.5291,10.5489,34403.0
2020-04-27 12:35:00,10.61,10.62,10.56,10.58,98821.0,10.539,10.5489,10.4894,10.5092,98821.0
2020-04-27 12:40:00,10.58,10.63,10.57,10.59,36948.0,10.5092,10.5589,10.4993,10.5192,36948.0
2020-04-27 12:45:00,10.59,10.61,10.57,10.58,36440.0,10.5192,10.539,10.4993,10.5092,36440.0
2020-04-27 12:50:00,10.57,10.58,10.53,10.55,95133.0,10.4993,10.5092,10.4596,10.4794,95133.0
2020-04-27 12:55:00,10.56,10.62,10.55,10.62,37992.0,10.4894,10.5489,10.4794,10.5489,37992.0
2020-04-27 13:00:00,10.62,10.62,10.55,10.58,72463.0,10.5489,10.5489,10.4794,10.5092,72463.0
2020-04-27 13:05:00,10.59,10.61,10.57,10.58,40635.0,10.5192,10.539,10.4993,10.5092,40635.0
2020-04-27 13:10:00,10.59,10.59,10.55,10.57,32946.0,10.5192,10.5192,10.4794,10.4993,32946.0
2020-04-27 13:15:00,10.58,10.58,10.53,10.54,50542.0,10.5092,10.5092,10.4596,10.4695,50542.0
2020-04-27 13:20:00,10.54,10.57,10.53,10.57,57762.0,10.4695,10.4993,10.4596,10.4993,57762.0
2020-04-27 13:25:00,10.57,10.59,10.56,10.59,40174.0,10.4993,10.5192,10.4894,10.5192,40174.0
2020-04-27 13:30:00,10.58,10.6,10.56,10.58,68284.0,10.5092,10.5291,10.4894,10.5092,68284.0
2020-04-27 13:35:00,10.58,10.58,10.55,10.58,31582.0,10.5092,10.5092,10.4794,10.5092,31582.0
2020-04-27 13:40:00,10.58,10.58,10.51,10.52,22251.0,10.5092,10.5092,10.4397,10.4496,22251.0
2020-04-27 13:45:00,10.52,10.53,10.5,10.5,35065.0,10.4496,10.4596,10.4298,10.4298,35065.0
2020-04-27 13:50:00,10.51,10.51,10.48,10.5,155110.0,10.4397,10.4397,10.4099,10.4298,155110.0
2020-04-27 13:55:00,10.5,10.53,10.48,10.52,74936.0,10.4298,10.4596,10.4099,10.4496,74936.0
2020-04-27 14:00:00,10.53,10.55,10.5,10.51,30910.0,10.4596,10.4794,10.4298,10.4397,30910.0
2020-04-27 14:05:00,10.51,10.51,10.5,10.51,30840.0,10.4397,10.4397,10.4298,10.4397,30840.0
2020-04-27 14:10:00,10.51,10.55,10.5,10.54,64161.0,10.4397,10.4794,10.4298,10.4695,64161.0
2020-04-27 14:15:00,10.54,10.56,10.53,10.54,67343.0,10.4695,10.4894,10.4596,10.4695,67343.0
2020-04-27 14:20:00,10.54,10.56,10.53,10.54,21117.0,10.4695,10.4894,10.4596,10.4695,21117.0
2020-04-27 14:25:00,10.54,10.56,10.53,10.55,31124.0,10.4695,10.4894,10.4596,10.4794,31124.0
2020-04-27 14:30:00,10.55,10.58,10.55,10.56,66792.0,10.4794,10.5092,10.4794,10.4894,66792.0
2020-04-27 14:35:00,10.56,10.58,10.55,10.58,64001.0,10.4894,10.5092,10.4794,10.5092,64001.0
2020-04-27 14:40:00,10.58,10.61,10.55,10.55,74940.0,10.5092,10.539,10.4794,10.4794,74940.0
2020-04-27 14:45:00,10.55,10.6,10.55,10.6,50371.0,10.4794,10.5291,10.4794,10.5291,50371.0
2020-04-27 14:50:00,10.59,10.6,10.57,10.57,60353.0,10.5192,10.5291,10.4993,10.4993,60353.0
2020-04-27 14:55:00,10.58,10.59,10.56,10.57,73191.0,10.5092,10.5192,10.4894,10.4993,73191.0
2020-04-27 15:00:00,10.58,10.59,10.56,10.59,46956.0,10.5092,10.5192,10.4894,10.5192,46956.0
2020-04-27 15:05:00,10.59,10.59,10.55,10.56,54301.0,10.5192,10.5192,10.4794,10.4894,54301.0
2020-04-27 15:10:00,10.57,10.57,10.55,10.56,39413.0,10.4993,10.4993,10.4794,10.4894,39413.0
2020-04-27 15:15:00,10.55,10.65,10.54,10.62,187931.0,10.4794,10.5787,10.4695,10.5489,187931.0
2020-04-27 15:20:00,10.62,10.63,10.55,10.56,56198.0,10.5489,10.5589,10.4794,10.4894,56198.0
2020-04-27 15:25:00,10.56,10.57,10.52,10.53,61411.0,10.4894,10.4993,10.4496,10.4596,61411.0
2020-04-27 15:30:00,10.53,10.55,10.48,10.55,187241.0,10.4596,10.4794,10.4099,10.4794,187241.0
2020-04-27 15:35:00,10.54,10.55,10.51,10.53,103287.0,10.4695,10.4794,10.4397,10.4596,103287.0
2020-04-27 15:40:00,10.52,10.53,10.49,10.5,107319.0,10.4496,10.4596,10.4198,10.4298,107319.0
2020-04-27 15:45:00,10.49,10.55,10.49,10.54,148517.0,10.4198,10.4794,10.4198,10.4695,148517.0
2020-04-27 15:50:00,10.54,10.54,10.48,10.5,157095.0,10.4695,10.4695,10.4099,10.4298,157095.0
2020-04-27 15:55:00,10.49,10.5,10.48,10.49,244354.0,10.4198,10.4298,10.4099,10.4198,244354.0
2020-04-28 09:30:00,10.65,10.71,10.61,10.69,211558.0,10.5787,10.6383,10.539,10.6185,211558.0
2020-04-28 09:35:00,10.7,10.72,10.55,10.58,81667.0,10.6284,10.6483,10.4794,10.5092,81667.0
2020-04-28 09:40:00,10.58,10.68,10.58,10.65,62147.0,10.5092,10.6085,10.5092,10.5787,62147.0
2020-04-28 09:45:00,10.65,10.68,10.63,10.66,65550.0,10.5787,10.6085,10.5589,10.5887,65550.0
2020-04-28 09:50:00,10.66,10.75,10.65,10.75,98637.0,10.5887,10.6781,10.5787,10.6781,98637.0
2020-04-28 09:55:00,10.75,10.86,10.74,10.75,236642.0,10.6781,10.7873,10.6681,10.6781,236642.0
2020-04-28 10:00:00,10.75,10.81,10.75,10.78,73964.0,10.6781,10.7377,10.6781,10.7079,73964.0
2020-04-28 10:05:00,10.79,10.83,10.72,10.83,95569.0,10.7178,10.7575,10.6483,10.7575,95569.0
2020-04-28 10:10:00,10.83,10.85,10.75,10.76,68738.0,10.7575,10.7774,10.6781,10.688,68738.0
2020-04-28 10:15:00,10.75,10.9,10.75,10.82,121755.0,10.6781,10.8271,10.6781,10.7476,121755.0
2020-04-28 10:20:00,10.83,10.85,10.79,10.82,48510.0,10.7575,10.7774,10.7178,10.7476,48510.0
2020-04-28 10:25:00,10.81,10.84,10.77,10.79,98300.0,10.7377,10.7675,10.6979,10.7178,98300.0
2020-04-28 10:30:00,10.79,10.8,10.75,10.76,42553.0,10.7178,10.7277,10.6781,10.688,42553.0
2020-04-28 10:35:00,10.76,10.87,10.75,10.85,162634.0,10.688,10.7973,10.6781,10.7774,162634.0
2020-04-28 10:40:00,10.85,10.86,10.78,10.79,85587.0,10.7774,10.7873,10.7079,10.7178,85587.0
2020-04-28 10:45:00,10.8,10.84,10.79,10.82,107830.0,10.7277,10.7675,10.7178,10.7476,107830.0
2020-04-28 10:50:00,10.82,10.82,10.76,10.77,55793.0,10.7476,10.7476,10.688,10.6979,55793.0
2020-04-28 10:55:00,10.76,10.8,10.73,10.76,79870.0,10.688,10.7277,10.6582,10.688,79870.0
2020-04-28 11:00:00,10.77,10.8,10.72,10.78,42600.0,10.6979,10.7277,10.6483,10.7079,42600.0
2020-04-28 11:05:00,10.78,10.85,10.77,10.82,73112.0,10.7079,10.7774,10.6979,10.7476,73112.0
2020-04-28 11:10:00,10.83,10.93,10.82,10.91,93778.0,10.7575,10.8569,10.7476,10.837,93778.0
2020-04-28 11:15:00,10.9,10.91,10.84,10.89,55876.0,10.8271,10.837,10.7675,10.8171,55876.0
2020-04-28 11:20:00,10.88,10.91,10.87,10.91,54625.0,10.8072,10.837,10.7973,10.837,54625.0
2020-04-28 11:25:00,10.91,10.97,10.91,10.96,74744.0,10.837,10.8966,10.837,10.8867,74744.0
2020-04-28 11:30:00,10.95,11.0,10.95,11.0,109280.0,10.8767,10.9264,10.8767,10.9264,109280.0
2020-04-28 11:35:00,11.0,11.01,10.94,10.94,67419.0,10.9264,10.9363,10.8668,10.8668,67419.0
2020-04-28 11:40:00,10.94,10.96,10.91,10.95,30627.0,10.8668,10.8867,10.837,10.8767,30627.0
2020-04-28 11:45:00,10.95,10.97,10.9,10.91,65723.0,10.8767,10.8966,10.8271,10.837,65723.0
2020-04-28 11:50:00,10.92,10.94,10.9,10.92,35164.0,10.8469,10.8668,10.8271,10.8469,35164.0
2020-04-28 11:55:00,10.91,10.92,10.84,10.89,150873.0,10.837,10.8469,10.7675,10.8171,150873.0
2020-04-28 12:00:00,10.88,10.91,10.85,10.88,35933.0,10.8072,10.837,10.7774,10.8072,35933.0
2020-04-28 12:05:00,10.88,10.94,10.88,10.94,24154.0,10.8072,10.8668,10.8072,10.8668,24154.0
2020-04-28 12:10:00,10.94,10.97,10.91,10.91,33090.0,10.8668,10.8966,10.837,10.837,33090.0
2020-04-28 12:15:00,10.91,10.91,10.83,10.86,74562.0,10.837,10.837,10.7575,10.7873,74562.0
2020-04-28 12:20:00,10.85,10.87,10.82,10.84,90938.0,10.7774,10.7973,10.7476,10.7675,90938.0
2020-04-28 12:25:00,10.84,10.92,10.84,10.9,45974.0,10.7675,10.8469,10.7675,10.8271,45974.0
2020-04-28 12:30:00,10.89,10.93,10.88,10.91,38861.0,10.8171,10.8569,10.8072,10.837,38861.0
2020-04-28 12:35:00,10.91,10.91,10.84,10.87,52143.0,10.837,10.837,10.7675,10.7973,52143.0
2020-04-28 12:40:00,10.87,10.91,10.86,10.91,25416.0,10.7973,10.837,10.7873,10.837,25416.0
2020-04-28 12:45:00,10.91,10.91,10.84,10.9,32528.0,10.837,10.837,10.7675,10.8271,32528.0
2020-04-28 12:50:00,10.89,10.93,10.86,10.88,24032.0,10.8171,10.8569,10.7873,10.8072,24032.0
2020-04-28 12:55:00,10.89,10.93,10.88,10.91,48972.0,10.8171,10.8569,10.8072,10.837,48972.0
2020-04-28 13:00:00,10.9,10.91,10.9,10.9,7267.0,10.8271,10.837,10.8271,10.8271,7267.0
2020-04-28 13:05:00,10.9,10.91,10.86,10.86,18602.0,10.8271,10.837,10.7873,10.7873,18602.0
2020-04-28 13:10:00,10.87,10.9,10.83,10.88,71442.0,10.7973,10.8271,10.7575,10.8072,71442.0
2020-04-28 13:15:00,10.88,10.9,10.85,10.87,27839.0,10.8072,10.8271,10.7774,10.7973,27839.0
2020-04-28 13:20:00,10.87,10.89,10.8,10.81,115468.0,10.7973,10.8171,10.7277,10.7377,115468.0
2020-04-28 13:25:00,10.82,10.86,10.81,10.85,58667.0,10.7476,10.7873,10.7377,10.7774,58667.0
2020-04-28 13:30:00,10.85,10.87,10.82,10.83,37316.0,10.7774,10.7973,10.7476,10.7575,37316.0
2020-04-28 13:35:00,10.83,10.87,10.83,10.85,33953.0,10.7575,10.7973,10.7575,10.7774,33953.0
2020-04-28 13:40:00,10.86,10.88,10.84,10.87,26601.0,10.7873,10.8072,10.7675,10.7973,26601.0
2020-04-28 13:45:00,10.87,10.89,10.86,10.87,37121.0,10.7973,10.8171,10.7873,10.7973,37121.0
2020-04-28 13:50:00,10.87,10.88,10.86,10.88,20439.0,10.7973,10.8072,10.7873,10.8072,20439.0
2020-04-28 13:55:00,10.88,10.88,10.86,10.88,18213.0,10.8072,10.8072,10.7873,10.8072,18213.0
2020-04-28 14:00:00,10.88,10.9,10.87,10.9,18015.0,10.8072,10.8271,10.7973,10.8271,18015.0
2020-04-28 14:05:00,10.9,10.9,10.86,10.88,41123.0,10.8271,10.8271,10.7873,10.8072,41123.0
2020-04-28 14:10:00,10.88,10.93,10.88,10.93,48485.0,10.8072,10.8569,10.8072,10.8569,48485.0
2020-04-28 14:15:00,10.93,10.94,10.9,10.92,37832.0,10.8569,10.8668,10.8271,10.8469,37832.0
2020-04-28 14:20:00,10.92,10.93,10.9,10.91,22917.0,10.8469,10.8569,10.8271,10.837,22917.0
2020-04-28 14:25:00,10.91,10.91,10.87,10.89,24082.0,10.837,10.837,10.7973,10.8171,24082.0
2020-04-28 14:30:00,10.89,10.92,10.88,10.9,35465.0,10.8171,10.8469,10.8072,10.8271,35465.0
2020-04-28 14:35:00,10.89,10.9,10.85,10.88,31378.0,10.8171,10.8271,10.7774,10.8072,31378.0
2020-04-28 14:40:00,10.88,10.92,10.87,10.9,62306.0,10.8072,10.8469,10.7973,10.8271,62306.0
2020-04-28 14:45:00,10.9,10.94,10.89,10.91,51356.0,10.8271,10.8668,10.8171,10.837,51356.0
2020-04-28 14:50:00,10.91,10.92,10.89,10.89,39638.0,10.837,10.8469,10.8171,10.8171,39638.0
2020-04-28 14:55:00,10.89,10.92,10.88,10.91,40750.0,10.8171,10.8469,10.8072,10.837,40750.0
2020-04-28 15:00:00,10.92,10.95,10.89,10.93,34237.0,10.8469,10.8767,10.8171,10.8569,34237.0
2020-04-28 15:05:00,10.93,10.95,10.92,10.93,41275.0,10.8569,10.8767,10.8469,10.8569,41275.0
2020-04-28 15:10:00,10.94,10.97,10.9,10.91,99583.0,10.8668,10.8966,10.8271,10.837,99583.0
2020-04-28 15:15:00,10.9,10.93,10.87,10.91,69276.0,10.8271,10.8569,10.7973,10.837,69276.0
2020-04-28 15:20:00,10.91,10.94,10.88,10.91,46581.0,10.837,10.8668,10.8072,10.837,46581.0
2020-04-28 15:25:00,10.91,10.93,10.9,10.92,37337.0,10.837,10.8569,10.8271,10.8469,37337.0
2020-04-28 15:30:00,10.92,10.93,10.88,10.89,35523.0,10.8469,10.8569,10.8072,10.8171,35523.0
2020-04-28 15:35:00,10.88,10.95,10.88,10.93,82171.0,10.8072,10.8767,10.8072,10.8569,82171.0
2020-04-28 15:40:00,10.93,10.94,10.91,10.93,25967.0,10.8569,10.8668,10.837,10.8569,25967.0
2020-04-28 15:45:00,10.92,10.93,10.87,10.9,83987.0,10.8469,10.8569,10.7973,10.8271,83987.0
2020-04-28 15:50:00,10.89,10.92,10.85,10.87,125909.0,10.8171,10.8469,10.7774,10.7973,125909.0
2020-04-28 15:55:00,10.87,10.92,10.86,10.9,135933.0,10.7973,10.8469,10.7873,10.8271,135933.0
2020-04-29 09:30:00,11.18,11.25,11.1,11.21,181424.0,11.1052,11.1747,11.0257,11.135,181424.0
2020-04-29 09:35:00,11.21,11.25,11.12,11.13,63885.0,11.135,11.1747,11.0456,11.0555,63885.0
2020-04-29 09:40:00,11.14,11.16,11.04,11.09,80733.0,11.0655,11.0853,10.9661,11.0158,80733.0
2020-04-29 09:45:00,11.1,11.1,11.06,11.09,29602.0,11.0257,11.0257,10.986,11.0158,29602.0
2020-04-29 09:50:00,11.09,11.11,11.04,11.06,50203.0,11.0158,11.0357,10.9661,10.986,50203.0
2020-04-29 09:55:00,11.07,11.12,11.05,11.06,41455.0,10.9959,11.0456,10.9761,10.986,41455.0
2020-04-29 10:00:00,11.05,11.07,10.96,10.96,74323.0,10.9761,10.9959,10.8867,10.8867,74323.0
2020-04-29 10:05:00,10.96,10.96,10.76,10.78,216603.0,10.8867,10.8867,10.688,10.7079,216603.0
2020-04-29 10:10:00,10.78,10.87,10.77,10.83,157172.0,10.7079,10.7973,10.6979,10.7575,157172.0
2020-04-29 10:15:00,10.83,10.85,10.8,10.82,87118.0,10.7575,10.7774,10.7277,10.7476,87118.0
2020-04-29 10:20:00,10.82,10.87,10.81,10.87,115885.0,10.7476,10.7973,10.7377,10.7973,115885.0
2020-04-29 10:25:00,10.86,10.87,10.82,10.84,103754.0,10.7873,10.7973,10.7476,10.7675,103754.0
2020-04-29 10:30:00,10.85,10.91,10.84,10.88,75207.0,10.7774,10.837,10.7675,10.8072,75207.0
2020-04-29 10:35:00,10.88,10.92,10.82,10.84,61372.0,10.8072,10.8469,10.7476,10.7675,61372.0
2020-04-29 10:40:00,10.85,10.9,10.82,10.88,91171.0,10.7774,10.8271,10.7476,10.8072,91171.0
2020-04-29 10:45:00,10.89,10.89,10.83,10.86,42734.0,10.8171,10.8171,10.7575,10.7873,42734.0
2020-04-29 10:50:00,10.86,10.9,10.85,10.88,61685.0,10.7873,10.8271,10.7774,10.8072,61685.0
2020-04-29 10:55:00,10.88,10.9,10.8,10.81,113729.0,10.8072,10.8271,10.7277,10.7377,113729.0
2020-04-29 11:00:00,10.82,10.85,10.79,10.82,110071.0,10.7476,10.7774,10.7178,10.7476,110071.0
2020-04-29 11:05:00,10.82,10.88,10.81,10.85,60139.0,10.7476,10.8072,10.7377,10.7774,60139.0
2020-04-29 11:10:00,10.84,10.91,10.84,10.89,58127.0,10.7675,10.837,10.7675,10.8171,58127.0
2020-04-29 11:15:00,10.89,10.89,10.85,10.86,73905.0,10.8171,10.8171,10.7774,10.7873,73905.0
2020-04-29 11:20:00,10.87,10.91,10.86,10.9,35857.0,10.7973,10.837,10.7873,10.8271,35857.0
2020-04-29 11:25:00,10.9,10.9,10.85,10.86,26761.0,10.8271,10.8271,10.7774,10.7873,26761.0
2020-04-29 11:30:00,10.85,10.87,10.83,10.84,32434.0,10.7774,10.7973,10.7575,10.7675,32434.0
2020-04-29 11:35:00,10.84,10.88,10.82,10.85,61678.0,10.7675,10.8072,10.7476,10.7774,61678.0
2020-04-29 11:40:00,10.86,10.86,10.8,10.82,39890.0,10.7873,10.7873,10.7277,10.7476,39890.0
2020-04-29 11:45:00,10.82,10.86,10.81,10.86,25834.0,10.7476,10.7873,10.7377,10.7873,25834.0
2020-04-29 11:50:00,10.85,10.88,10.85,10.87,30837.0,10.7774,10.8072,10.7774,10.7973,30837.0
2020-04-29 11:55:00,10.87,10.89,10.86,10.88,24544.0,10.7973,10.8171,10.7873,10.8072,24544.0
2020-04-29 12:00:00,10.88,10.9,10.87,10.88,29121.0,10.8072,10.8271,10.7973,10.8072,29121.0
2020-04-29 12:05:00,10.89,10.89,10.82,10.83,39826.0,10.8171,10.8171,10.7476,10.7575,39826.0
2020-04-29 12:10:00,10.83,10.87,10.82,10.85,40217.0,10.7575,10.7973,10.7476,10.7774,40217.0
2020-04-29 12:15:00,10.86,10.87,10.83,10.84,22469.0,10.7873,10.7973,10.7575,10.7675,22469.0
2020-04-29 12:20:00,10.84,10.85,10.82,10.85,24242.0,10.7675,10.7774,10.7476,10.7774,24242.0
2020-04-29 12:25:00,10.84,10.86,10.83,10.86,16401.0,10.7675,10.7873,10.7575,10.7873,16401.0
2020-04-29 12:30:00,10.86,10.88,10.84,10.85,39140.0,10.7873,10.8072,10.7675,10.7774,39140.0
2020-04-29 12:35:00,10.84,10.87,10.83,10.87,17688.0,10.7675,10.7973,10.7575,10.7973,17688.0
2020-04-29 12:40:00,10.87,10.88,10.85,10.86,16928.0,10.7973,10.8072,10.7774,10.7873,16928.0
2020-04-29 12:45:00,10.86,10.87,10.84,10.87,32644.0,10.7873,10.7973,10.7675,10.7973,32644.0
2020-04-29 12:50:00,10.88,10.9,10.86,10.9,29546.0,10.8072,10.8271,10.7873,10.8271,29546.0
2020-04-29 12:55:00,10.9,10.91,10.87,10.88,18217.0,10.8271,10.837,10.7973,10.8072,18217.0
2020-04-29 13:00:00,10.88,10.9,10.87,10.88,24888.0,10.8072,10.8271,10.7973,10.8072,24888.0
2020-04-29 13:05:00,10.88,10.89,10.85,10.86,60585.0,10.8072,10.8171,10.7774,10.7873,60585.0
2020-04-29 13:10:00,10.87,10.87,10.84,10.87,31103.0,10.7973,10.7973,10.7675,10.7973,31103.0
2020-04-29 13:15:00,10.87,10.89,10.86,10.86,45196.0,10.7973,10.8171,10.7873,10.7873,45196.0
2020-04-29 13:20:00,10.86,10.87,10.82,10.83,24007.0,10.7873,10.7973,10.7476,10.7575,24007.0
2020-04-29 13:25:00,10.83,10.88,10.82,10.87,28408.0,10.7575,10.8072,10.7476,10.7973,28408.0
2020-04-29 13:30:00,10.87,10.87,10.81,10.81,40661.0,10.7973,10.7973,10.7377,10.7377,40661.0
2020-04-29 13:35:00,10.82,10.85,10.81,10.84,34031.0,10.7476,10.7774,10.7377,10.7675,34031.0
2020-04-29 13:40:00,10.84,10.85,10.8,10.82,51216.0,10.7675,10.7774,10.7277,10.7476,51216.0
2020-04-29 13:45:00,10.81,10.82,10.8,10.81,27969.0,10.7377,10.7476,10.7277,10.7377,27969.0
2020-04-29 13:50:00,10.81,10.82,10.77,10.78,101919.0,10.7377,10.7476,10.6979,10.7079,101919.0
2020-04-29 13:55:00,10.79,10.79,10.69,10.69,129735.0,10.7178,10.7178,10.6185,10.6185,129735.0
2020-04-29 14:00:00,10.7,10.75,10.67,10.68,77441.0,10.6284,10.6781,10.5986,10.6085,77441.0
2020-04-29 14:05:00,10.68,10.69,10.61,10.66,64998.0,10.6085,10.6185,10.539,10.5887,64998.0
2020-04-29 14:10:00,10.65,10.66,10.58,10.66,157831.0,10.5787,10.5887,10.5092,10.5887,157831.0
2020-04-29 14:15:00,10.66,10.68,10.6,10.61,87122.0,10.5887,10.6085,10.5291,10.539,87122.0
2020-04-29 14:20:00,10.61,10.66,10.57,10.66,72127.0,10.539,10.5887,10.4993,10.5887,72127.0
2020-04-29 14:25:00,10.66,10.68,10.64,10.65,61575.0,10.5887,10.6085,10.5688,10.5787,61575.0
2020-04-29 14:30:00,10.64,10.65,10.6,10.61,111920.0,10.5688,10.5787,10.5291,10.539,111920.0
2020-04-29 14:35:00,10.6,10.64,10.6,10.63,43043.0,10.5291,10.5688,10.5291,10.5589,43043.0
2020-04-29 14:40:00,10.64,10.64,10.62,10.63,20399.0,10.5688,10.5688,10.5489,10.5589,20399.0
2020-04-29 14:45:00,10.63,10.64,10.6,10.62,39419.0,10.5589,10.5688,10.5291,10.5489,39419.0
2020-04-29 14:50:00,10.62,10.62,10.59,10.62,42747.0,10.5489,10.5489,10.5192,10.5489,42747.0
2020-04-29 14:55:00,10.62,10.66,10.6,10.66,53036.0,10.5489,10.5887,10.5291,10.5887,53036.0
2020-04-29 15:00:00,10.66,10.66,10.63,10.66,36464.0,10.5887,10.5887,10.5589,10.5887,36464.0
2020-04-29 15:05:00,10.66,10.67,10.64,10.65,48802.0,10.5887,10.5986,10.5688,10.5787,48802.0
2020-04-29 15:10:00,10.64,10.65,10.63,10.65,38026.0,10.5688,10.5787,10.5589,10.5787,38026.0
2020-04-29 15:15:00,10.64,10.64,10.57,10.59,111954.0,10.5688,10.5688,10.4993,10.5192,111954.0
2020-04-29 15:20:00,10.59,10.63,10.58,10.6,84371.0,10.5192,10.5589,10.5092,10.5291,84371.0
2020-04-29 15:25:00,10.6,10.62,10.56,10.57,104499.0,10.5291,10.5489,10.4894,10.4993,104499.0
2020-04-29 15:30:00,10.57,10.57,10.5,10.52,191604.0,10.4993,10.4993,10.4298,10.4496,191604.0
2020-04-29 15:35:00,10.53,10.56,10.52,10.53,76874.0,10.4596,10.4894,10.4496,10.4596,76874.0
2020-04-29 15:40:00,10.52,10.58,10.52,10.57,99435.0,10.4496,10.5092,10.4496,10.4993,99435.0
2020-04-29 15:45:00,10.57,10.59,10.55,10.58,94914.0,10.4993,10.5192,10.4794,10.5092,94914.0
2020-04-29 15:50:00,10.56,10.57,10.5,10.52,187213.0,10.4894,10.4993,10.4298,10.4496,187213.0
2020-04-29 15:55:00,10.52,10.56,10.5,10.52,308844.0,10.4496,10.4894,10.4298,10.4496,308844.0
2020-04-30 09:30:00,10.4,10.47,10.31,10.38,160615.0,10.3304,10.4,10.241,10.3106,160615.0
2020-04-30 09:35:00,10.36,10.39,10.3,10.32,86687.0,10.2907,10.3205,10.2311,10.251,86687.0
2020-04-30 09:40:00,10.32,10.48,10.32,10.4,53097.0,10.251,10.4099,10.251,10.3304,53097.0
2020-04-30 09:45:00,10.37,10.43,10.34,10.41,69791.0,10.3006,10.3602,10.2708,10.3404,69791.0
2020-04-30 09:50:00,10.41,10.49,10.36,10.37,72152.0,10.3404,10.4198,10.2907,10.3006,72152.0
2020-04-30 09:55:00,10.36,10.49,10.35,10.48,85574.0,10.2907,10.4198,10.2808,10.4099,85574.0
2020-04-30 10:00:00,10.48,10.62,10.47,10.54,117685.0,10.4099,10.5489,10.4,10.4695,117685.0
2020-04-30 10:05:00,10.54,10.58,10.51,10.51,38916.0,10.4695,10.5092,10.4397,10.4397,38916.0
2020-04-30 10:10:00,10.51,10.55,10.48,10.54,99065.0,10.4397,10.4794,10.4099,10.4695,99065.0
2020-04-30 10:15:00,10.54,10.54,10.46,10.51,78049.0,10.4695,10.4695,10.39,10.4397,78049.0
2020-04-30 10:20:00,10.51,10.51,10.47,10.47,32058.0,10.4397,10.4397,10.4,10.4,32058.0
2020-04-30 10:25:00,10.47,10.48,10.4,10.43,41462.0,10.4,10.4099,10.3304,10.3602,41462.0
2020-04-30 10:30:00,10.42,10.49,10.42,10.46,67854.0,10.3503,10.4198,10.3503,10.39,67854.0
2020-04-30 10:35:00,10.46,10.47,10.44,10.46,37877.0,10.39,10.4,10.3702,10.39,37877.0
2020-04-30 10:40:00,10.46,10.49,10.42,10.44,68641.0,10.39,10.4198,10.3503,10.3702,68641.0
2020-04-30 10:45:00,10.44,10.48,10.43,10.43,52058.0,10.3702,10.4099,10.3602,10.3602,52058.0
2020-04-30 10:50:00,10.43,10.46,10.41,10.43,56235.0,10.3602,10.39,10.3404,10.3602,56235.0
2020-04-30 10:55:00,10.43,10.46,10.41,10.44,63943.0,10.3602,10.39,10.3404,10.3702,63943.0
2020-04-30 11:00:00,10.44,10.48,10.41,10.44,96673.0,10.3702,10.4099,10.3404,10.3702,96673.0
2020-04-30 11:05:00,10.44,10.48,10.41,10.45,99874.0,10.3702,10.4099,10.3404,10.3801,99874.0
2020-04-30 11:10:00,10.46,10.46,10.42,10.43,92390.0,10.39,10.39,10.3503,10.3602,92390.0
2020-04-30 11:15:00,10.43,10.47,10.42,10.45,47585.0,10.3602,10.4,10.3503,10.3801,47585.0
2020-04-30 11:20:00,10.45,10.48,10.43,10.47,54637.0,10.3801,10.4099,10.3602,10.4,54637.0
2020-04-30 11:25:00,10.47,10.48,10.44,10.46,58174.0,10.4,10.4099,10.3702,10.39,58174.0
2020-04-30 11:30:00,10.46,10.53,10.45,10.51,90503.0,10.39,10.4596,10.3801,10.4397,90503.0
2020-04-30 11:35:00,10.52,10.54,10.47,10.49,94373.0,10.4496,10.4695,10.4,10.4198,94373.0
2020-04-30 11:40:00,10.49,10.55,10.48,10.52,56315.0,10.4198,10.4794,10.4099,10.4496,56315.0
2020-04-30 11:45:00,10.53,10.53,10.5,10.52,60525.0,10.4596,10.4596,10.4298,10.4496,60525.0
2020-04-30 11:50:00,10.52,10.54,10.5,10.53,34155.0,10.4496,10.4695,10.4298,10.4596,34155.0
2020-04-30 11:55:00,10.54,10.54,10.49,10.51,88088.0,10.4695,10.4695,10.4198,10.4397,88088.0
2020-04-30 12:00:00,10.51,10.55,10.49,10.5,72980.0,10.4397,10.4794,10.4198,10.4298,72980.0
2020-04-30 12:05:00,10.49,10.51,10.45,10.51,64337.0,10.4198,10.4397,10.3801,10.4397,64337.0
2020-04-30 12:10:00,10.52,10.55,10.5,10.52,57834.0,10.4496,10.4794,10.4298,10.4496,57834.0
2020-04-30 12:15:00,10.52,10.54,10.5,10.5,35161.0,10.4496,10.4695,10.4298,10.4298,35161.0
2020-04-30 12:20:00,10.5,10.52,10.5,10.51,60688.0,10.4298,10.4496,10.4298,10.4397,60688.0
2020-04-30 12:25:00,10.5,10.54,10.5,10.52,46184.0,10.4298,10.4695,10.4298,10.4496,46184.0
2020-04-30 12:30:00,10.51,10.52,10.44,10.5,57644.0,10.4397,10.4496,10.3702,10.4298,57644.0
2020-04-30 12:35:00,10.5,10.52,10.49,10.51,28230.0,10.4298,10.4496,10.4198,10.4397,28230.0
2020-04-30 12:40:00,10.51,10.53,10.5,10.52,25768.0,10.4397,10.4596,10.4298,10.4496,25768.0
2020-04-30 12:45:00,10.52,10.53,10.5,10.53,17100.0,10.4496,10.4596,10.4298,10.4596,17100.0
2020-04-30 12:50:00,10.54,10.56,10.53,10.54,15873.0,10.4695,10.4894,10.4596,10.4695,15873.0
2020-04-30 12:55:00,10.54,10.55,10.53,10.54,31136.0,10.4695,10.4794,10.4596,10.4695,31136.0
2020-04-30 13:00:00,10.54,10.56,10.51,10.52,54365.0,10.4695,10.4894,10.4397,10.4496,54365.0
2020-04-30 13:05:00,10.53,10.55,10.5,10.54,51087.0,10.4596,10.4794,10.4298,10.4695,51087.0
2020-04-30 13:10:00,10.53,10.58,10.53,10.58,52392.0,10.4596,10.5092,10.4596,10.5092,52392.0
2020-04-30 13:15:00,10.57,10.58,10.54,10.55,119030.0,10.4993,10.5092,10.4695,10.4794,119030.0
2020-04-30 13:20:00,10.56,10.57,10.55,10.57,13749.0,10.4894,10.4993,10.4794,10.4993,13749.0
2020-04-30 13:25:00,10.57,10.57,10.53,10.55,44016.0,10.4993,10.4993,10.4596,10.4794,44016.0
2020-04-30 13:30:00,10.55,10.56,10.52,10.53,44871.0,10.4794,10.4894,10.4496,10.4596,44871.0
2020-04-30 13:35:00,10.53,10.55,10.52,10.54,33050.0,10.4596,10.4794,10.4496,10.4695,33050.0
2020-04-30 13:40:00,10.54,10.55,10.52,10.54,44695.0,10.4695,10.4794,10.4496,10.4695,44695.0
2020-04-30 13:45:00,10.54,10.55,10.52,10.53,37230.0,10.4695,10.4794,10.4496,10.4596,37230.0
2020-04-30 13:50:00,10.53,10.53,10.5,10.53,29852.0,10.4596,10.4596,10.4298,10.4596,29852.0
2020-04-30 13:55:00,10.52,10.54,10.52,10.54,15490.0,10.4496,10.4695,10.4496,10.4695,15490.0
2020-04-30 14:00:00,10.54,10.56,10.53,10.55,18748.0,10.4695,10.4894,10.4596,10.4794,18748.0
2020-04-30 14:05:00,10.55,10.57,10.54,10.54,39741.0,10.4794,10.4993,10.4695,10.4695,39741.0
2020-04-30 14:10:00,10.54,10.58,10.54,10.57,38045.0,10.4695,10.5092,10.4695,10.4993,38045.0
2020-04-30 14:15:00,10.57,10.58,10.51,10.52,90783.0,10.4993,10.5092,10.4397,10.4496,90783.0
2020-04-30 14:20:00,10.53,10.57,10.53,10.54,38394.0,10.4596,10.4993,10.4596,10.4695,38394.0
2020-04-30 14:25:00,10.54,10.57,10.54,10.54,50913.0,10.4695,10.4993,10.4695,10.4695,50913.0
2020-04-30 14:30:00,10.53,10.58,10.53,10.54,41871.0,10.4596,10.5092,10.4596,10.4695,41871.0
2020-04-30 14:35:00,10.54,10.56,10.54,10.55,64395.0,10.4695,10.4894,10.4695,10.4794,64395.0
2020-04-30 14:40:00,10.55,10.56,10.53,10.55,81350.0,10.4794,10.4894,10.4596,10.4794,81350.0
2020-04-30 14:45:00,10.55,10.58,10.54,10.57,66411.0,10.4794,10.5092,10.4695,10.4993,66411.0
2020-04-30 14:50:00,10.57,10.57,10.56,10.57,16048.0,10.4993,10.4993,10.4894,10.4993,16048.0
2020-04-30 14:55:00,10.56,10.58,10.55,10.56,50299.0,10.4894,10.5092,10.4794,10.4894,50299.0
2020-04-30 15:00:00,10.57,10.58,10.54,10.58,44301.0,10.4993,10.5092,10.4695,10.5092,44301.0
2020-04-30 15:05:00,10.58,10.6,10.57,10.6,26080.0,10.5092,10.5291,10.4993,10.5291,26080.0
2020-04-30 15:10:00,10.6,10.6,10.56,10.6,86187.0,10.5291,10.5291,10.4894,10.5291,86187.0
2020-04-30 15:15:00,10.6,10.63,10.59,10.61,120601.0,10.5291,10.5589,10.5192,10.539,120601.0
2020-04-30 15:20:00,10.61,10.65,10.6,10.65,77007.0,10.539,10.5787,10.5291,10.5787,77007.0
2020-04-30 15:25:00,10.65,10.65,10.6,10.65,68900.0,10.5787,10.5787,10.5291,10.5787,68900.0
2020-04-30 15:30:00,10.65,10.65,10.6,10.63,108507.0,10.5787,10.5787,10.5291,10.5589,108507.0
2020-04-30 15:35:00,10.64,10.66,10.6,10.65,91532.0,10.5688,10.5887,10.5291,10.5787,91532.0
2020-04-30 15:40:00,10.65,10.65,10.61,10.65,95079.0,10.5787,10.5787,10.539,10.5787,95079.0
2020-04-30 15:45:00,10.65,10.66,10.63,10.64,129243.0,10.5787,10.5887,10.5589,10.5688,129243.0
2020-04-30 15:50:00,10.63,10.68,10.61,10.68,270120.0,10.5589,10.6085,10.539,10.6085,270120.0
2020-04-30 15:55:00,10.68,10.71,10.6,10.7,283543.0,10.6085,10.6383,10.5291,10.6284,283543.0
2020-05-01 09:30:00,10.35,10.63,10.26,10.41,227320.0,10.2808,10.5589,10.1914,10.3404,227320.0
2020-05-01 09:35:00,10.41,10.41,10.28,10.31,408363.0,10.3404,10.3404,10.2112,10.241,408363.0
2020-05-01 09:40:00,10.31,10.35,10.29,10.34,62831.0,10.241,10.2808,10.2212,10.2708,62831.0
2020-05-01 09:45:00,10.32,10.35,10.22,10.23,123979.0,10.251,10.2808,10.1516,10.1616,123979.0
2020-05-01 09:50:00,10.22,10.22,10.03,10.08,285277.0,10.1516,10.1516,9.9629,10.0126,285277.0
2020-05-01 09:55:00,10.08,10.31,10.07,10.3,194250.0,10.0126,10.241,10.0026,10.2311,194250.0
2020-05-01 10:00:00,10.3,10.32,10.16,10.19,91794.0,10.2311,10.251,10.092,10.1218,91794.0
2020-05-01 10:05:00,10.19,10.2,9.94,9.95,325215.0,10.1218,10.1318,9.8735,9.8834,325215.0
2020-05-01 10:10:00,9.96,10.06,9.95,10.02,145675.0,9.8934,9.9927,9.8834,9.953,145675.0
2020-05-01 10:15:00,10.02,10.08,10.01,10.03,94106.0,9.953,10.0126,9.943,9.9629,94106.0
2020-05-01 10:20:00,10.04,10.07,10.02,10.04,95222.0,9.9728,10.0026,9.953,9.9728,95222.0
2020-05-01 10:25:00,10.04,10.11,10.03,10.11,75535.0,9.9728,10.0424,9.9629,10.0424,75535.0
2020-05-01 10:30:00,10.11,10.17,10.11,10.13,111351.0,10.0424,10.102,10.0424,10.0622,111351.0
2020-05-01 10:35:00,10.14,10.24,10.13,10.23,81862.0,10.0722,10.1715,10.0622,10.1616,81862.0
2020-05-01 10:40:00,10.22,10.27,10.16,10.24,151701.0,10.1516,10.2013,10.092,10.1715,151701.0
2020-05-01 10:45:00,10.24,10.29,10.21,10.22,54358.0,10.1715,10.2212,10.1417,10.1516,54358.0
2020-05-01 10:50:00,10.22,10.39,10.21,10.34,90224.0,10.1516,10.3205,10.1417,10.2708,90224.0
2020-05-01 10:55:00,10.36,10.36,10.24,10.24,302077.0,10.2907,10.2907,10.1715,10.1715,302077.0
2020-05-01 11:00:00,10.25,10.34,10.23,10.28,261119.0,10.1814,10.2708,10.1616,10.2112,261119.0
2020-05-01 11:05:00,10.26,10.3,10.25,10.28,65702.0,10.1914,10.2311,10.1814,10.2112,65702.0
2020-05-01 11:10:00,10.27,10.31,10.26,10.31,26935.0,10.2013,10.241,10.1914,10.241,26935.0
2020-05-01 11:15:00,10.31,10.32,10.26,10.28,79010.0,10.241,10.251,10.1914,10.2112,79010.0
2020-05-01 11:20:00,10.28,10.28,10.21,10.25,77112.0,10.2112,10.2112,10.1417,10.1814,77112.0
2020-05-01 11:25:00,10.25,10.28,10.23,10.23,187067.0,10.1814,10.2112,10.1616,10.1616,187067.0
2020-05-01 11:30:00,10.24,10.28,10.23,10.24,78415.0,10.1715,10.2112,10.1616,10.1715,78415.0
2020-05-01 11:35:00,10.24,10.3,10.22,10.29,39191.0,10.1715,10.2311,10.1516,10.2212,39191.0
2020-05-01 11:40:00,10.29,10.29,10.25,10.28,22124.0,10.2212,10.2212,10.1814,10.2112,22124.0
2020-05-01 11:45:00,10.27,10.32,10.27,10.31,109493.0,10.2013,10.251,10.2013,10.241,109493.0
2020-05-01 11:50:00,10.31,10.34,10.27,10.3,61389.0,10.241,10.2708,10.2013,10.2311,61389.0
2020-05-01 11:55:00,10.31,10.36,10.3,10.35,67930.0,10.241,10.2907,10.2311,10.2808,67930.0
2020-05-01 12:00:00,10.35,10.36,10.27,10.29,64031.0,10.2808,10.2907,10.2013,10.2212,64031.0
2020-05-01 12:05:00,10.29,10.3,10.22,10.25,80226.0,10.2212,10.2311,10.1516,10.1814,80226.0
2020-05-01 12:10:00,10.25,10.33,10.24,10.33,47270.0,10.1814,10.2609,10.1715,10.2609,47270.0
2020-05-01 12:15:00,10.33,10.34,10.27,10.31,44808.0,10.2609,10.2708,10.2013,10.241,44808.0
2020-05-01 12:20:00,10.31,10.33,10.3,10.32,90257.0,10.241,10.2609,10.2311,10.251,90257.0
2020-05-01 12:25:00,10.32,10.36,10.31,10.36,106863.0,10.251,10.2907,10.241,10.2907,106863.0
2020-05-01 12:30:00,10.36,10.51,10.35,10.5,175354.0,10.2907,10.4397,10.2808,10.4298,175354.0
2020-05-01 12:35:00,10.5,10.52,10.47,10.49,95132.0,10.4298,10.4496,10.4,10.4198,95132.0
2020-05-01 12:40:00,10.48,10.5,10.43,10.45,50903.0,10.4099,10.4298,10.3602,10.3801,50903.0
2020-05-01 12:45:00,10.45,10.45,10.37,10.38,34302.0,10.3801,10.3801,10.3006,10.3106,34302.0
2020-05-01 12:50:00,10.38,10.41,10.36,10.41,35239.0,10.3106,10.3404,10.2907,10.3404,35239.0
2020-05-01 12:55:00,10.4,10.41,10.35,10.38,23979.0,10.3304,10.3404,10.2808,10.3106,23979.0
2020-05-01 13:00:00,10.38,10.42,10.38,10.4,25513.0,10.3106,10.3503,10.3106,10.3304,25513.0
2020-05-01 13:05:00,10.39,10.4,10.35,10.35,31980.0,10.3205,10.3304,10.2808,10.2808,31980.0
2020-05-01 13:10:00,10.36,10.4,10.34,10.37,35812.0,10.2907,10.3304,10.2708,10.3006,35812.0
2020-05-01 13:15:00,10.36,10.37,10.34,10.35,37080.0,10.2907,10.3006,10.2708,10.2808,37080.0
2020-05-01 13:20:00,10.36,10.36,10.32,10.35,35455.0,10.2907,10.2907,10.251,10.2808,35455.0
2020-05-01 13:25:00,10.35,10.38,10.34,10.38,12686.0,10.2808,10.3106,10.2708,10.3106,12686.0
2020-05-01 13:30:00,10.38,10.39,10.36,10.36,25780.0,10.3106,10.3205,10.2907,10.2907,25780.0
2020-05-01 13:35:00,10.35,10.36,10.3,10.3,49622.0,10.2808,10.2907,10.2311,10.2311,49622.0
2020-05-01 13:40:00,10.3,10.33,10.3,10.31,12756.0,10.2311,10.2609,10.2311,10.241,12756.0
2020-05-01 13:45:00,10.3,10.32,10.28,10.31,23814.0,10.2311,10.251,10.2112,10.241,23814.0
2020-05-01 13:50:00,10.32,10.35,10.31,10.33,36440.0,10.251,10.2808,10.241,10.2609,36440.0
2020-05-01 13:55:00,10.32,10.33,10.31,10.32,24259.0,10.251,10.2609,10.241,10.251,24259.0
2020-05-01 14:00:00,10.33,10.35,10.31,10.34,12394.0,10.2609,10.2808,10.241,10.2708,12394.0
2020-05-01 14:05:00,10.34,10.35,10.32,10.33,9846.0,10.2708,10.2808,10.251,10.2609,9846.0
2020-05-01 14:10:00,10.32,10.34,10.31,10.34,7599.0,10.251,10.2708,10.241,10.2708,7599.0
2020-05-01 14:15:00,10.33,10.34,10.32,10.34,7021.0,10.2609,10.2708,10.251,10.2708,7021.0
2020-05-01 14:20:00,10.35,10.37,10.29,10.29,30002.0,10.2808,10.3006,10.2212,10.2212,30002.0
2020-05-01 14:25:00,10.29,10.3,10.28,10.29,10943.0,10.2212,10.2311,10.2112,10.2212,10943.0
2020-05-01 14:30:00,10.3,10.31,10.27,10.29,43359.0,10.2311,10.241,10.2013,10.2212,43359.0
2020-05-01 14:35:00,10.29,10.29,10.27,10.27,12260.0,10.2212,10.2212,10.2013,10.2013,12260.0
2020-05-01 14:40:00,10.27,10.29,10.25,10.25,18273.0,10.2013,10.2212,10.1814,10.1814,18273.0
2020-05-01 14:45:00,10.26,10.27,10.24,10.24,16219.0,10.1914,10.2013,10.1715,10.1715,16219.0
2020-05-01 14:50:00,10.24,10.25,10.2,10.21,41899.0,10.1715,10.1814,10.1318,10.1417,41899.0
2020-05-01 14:55:00,10.2,10.25,10.19,10.21,76627.0,10.1318,10.1814,10.1218,10.1417,76627.0
2020-05-01 15:00:00,10.21,10.21,10.14,10.16,42407.0,10.1417,10.1417,10.0722,10.092,42407.0
2020-05-01 15:05:00,10.15,10.23,10.14,10.19,88499.0,10.0821,10.1616,10.0722,10.1218,88499.0
2020-05-01 15:10:00,10.2,10.25,10.16,10.21,112585.0,10.1318,10.1814,10.092,10.1417,112585.0
2020-05-01 15:15:00,10.2,10.23,10.18,10.21,57284.0,10.1318,10.1616,10.1119,10.1417,57284.0
2020-05-01 15:20:00,10.21,10.23,10.2,10.21,23304.0,10.1417,10.1616,10.1318,10.1417,23304.0
2020-05-01 15:25:00,10.21,10.22,10.16,10.21,73994.0,10.1417,10.1516,10.092,10.1417,73994.0
2020-05-01 15:30:00,10.21,10.22,10.16,10.17,43987.0,10.1417,10.1516,10.092,10.102,43987.0
2020-05-01 15:35:00,10.17,10.2,10.16,10.18,62876.0,10.102,10.1318,10.092,10.1119,62876.0
2020-05-01 15:40:00,10.18,10.19,10.16,10.18,70523.0,10.1119,10.1218,10.092,10.1119,70523.0
2020-05-01 15:45:00,10.17,10.23,10.17,10.21,203422.0,10.102,10.1616,10.102,10.1417,203422.0
2020-05-01 15:50:00,10.21,10.22,10.15,10.17,147812.0,10.1417,10.1516,10.0821,10.102,147812.0
2020-05-01 15:55:00,10.18,10.19,10.12,10.16,306947.0,10.1119,10.1218,10.0523,10.092,306947.0
2020-05-04 09:30:00,10.61,11.18,10.4,10.41,656305.0,10.539,11.1052,10.3304,10.3404,656305.0
2020-05-04 09:35:00,10.4,10.46,10.27,10.39,206553.0,10.3304,10.39,10.2013,10.3205,206553.0
2020-05-04 09:40:00,10.36,10.5,10.35,10.5,76336.0,10.2907,10.4298,10.2808,10.4298,76336.0
2020-05-04 09:45:00,10.49,10.62,10.46,10.58,170654.0,10.4198,10.5489,10.39,10.5092,170654.0
2020-05-04 09:50:00,10.59,10.72,10.58,10.69,158677.0,10.5192,10.6483,10.5092,10.6185,158677.0
2020-05-04 09:55:00,10.69,10.88,10.68,10.83,311603.0,10.6185,10.8072,10.6085,10.7575,311603.0
2020-05-04 10:00:00,10.83,10.86,10.71,10.85,154558.0,10.7575,10.7873,10.6383,10.7774,154558.0
2020-05-04 10:05:00,10.85,10.88,10.8,10.85,87745.0,10.7774,10.8072,10.7277,10.7774,87745.0
2020-05-04 10:10:00,10.85,10.89,10.81,10.85,130624.0,10.7774,10.8171,10.7377,10.7774,130624.0
2020-05-04 10:15:00,10.85,10.85,10.8,10.8,72377.0,10.7774,10.7774,10.7277,10.7277,72377.0
2020-05-04 10:20:00,10.8,10.82,10.73,10.74,151622.0,10.7277,10.7476,10.6582,10.6681,151622.0
2020-05-04 10:25:00,10.75,10.8,10.73,10.79,62986.0,10.6781,10.7277,10.6582,10.7178,62986.0
2020-05-04 10:30:00,10.79,10.9,10.77,10.88,163634.0,10.7178,10.8271,10.6979,10.8072,163634.0
2020-05-04 10:35:00,10.88,10.9,10.83,10.83,47483.0,10.8072,10.8271,10.7575,10.7575,47483.0
2020-05-04 10:40:00,10.84,10.88,10.83,10.88,69557.0,10.7675,10.8072,10.7575,10.8072,69557.0
2020-05-04 10:45:00,10.88,10.88,10.8,10.8,56694.0,10.8072,10.8072,10.7277,10.7277,56694.0
2020-05-04 10:50:00,10.83,10.84,10.77,10.82,111619.0,10.7575,10.7675,10.6979,10.7476,111619.0
2020-05-04 10:55:00,10.82,10.82,10.76,10.77,45962.0,10.7476,10.7476,10.688,10.6979,45962.0
2020-05-04 11:00:00,10.77,10.77,10.74,10.74,56682.0,10.6979,10.6979,10.6681,10.6681,56682.0
2020-05-04 11:05:00,10.74,10.76,10.71,10.74,99488.0,10.6681,10.688,10.6383,10.6681,99488.0
2020-05-04 11:10:00,10.74,10.75,10.69,10.74,60397.0,10.6681,10.6781,10.6185,10.6681,60397.0
2020-05-04 11:15:00,10.74,10.77,10.73,10.76,23109.0,10.6681,10.6979,10.6582,10.688,23109.0
2020-05-04 11:20:00,10.76,10.79,10.74,10.77,63719.0,10.688,10.7178,10.6681,10.6979,63719.0
2020-05-04 11:25:00,10.78,10.8,10.76,10.78,82176.0,10.7079,10.7277,10.688,10.7079,82176.0
2020-05-04 11:30:00,10.77,10.8,10.76,10.79,50635.0,10.6979,10.7277,10.688,10.7178,50635.0
2020-05-04 11:35:00,10.8,10.94,10.79,10.94,125003.0,10.7277,10.8668,10.7178,10.8668,125003.0
2020-05-04 11:40:00,10.94,11.07,10.93,10.95,566366.0,10.8668,10.9959,10.8569,10.8767,566366.0
2020-05-04 11:45:00,10.95,11.03,10.94,10.96,188839.0,10.8767,10.9562,10.8668,10.8867,188839.0
2020-05-04 11:50:00,10.97,11.01,10.95,10.97,132332.0,10.8966,10.9363,10.8767,10.8966,132332.0
2020-05-04 11:55:00,10.97,10.99,10.9,10.9,109448.0,10.8966,10.9165,10.8271,10.8271,109448.0
2020-05-04 12:00:00,10.9,10.92,10.86,10.86,147461.0,10.8271,10.8469,10.7873,10.7873,147461.0
2020-05-04 12:05:00,10.87,10.92,10.82,10.91,78264.0,10.7973,10.8469,10.7476,10.837,78264.0
2020-05-04 12:10:00,10.9,10.96,10.89,10.92,128393.0,10.8271,10.8867,10.8171,10.8469,128393.0
2020-05-04 12:15:00,10.92,10.92,10.81,10.87,118908.0,10.8469,10.8469,10.7377,10.7973,118908.0
2020-05-04 12:20:00,10.86,10.88,10.85,10.88,51359.0,10.7873,10.8072,10.7774,10.8072,51359.0
2020-05-04 12:25:00,10.88,10.94,10.87,10.88,84020.0,10.8072,10.8668,10.7973,10.8072,84020.0
2020-05-04 12:30:00,10.88,10.89,10.77,10.78,115572.0,10.8072,10.8171,10.6979,10.7079,115572.0
2020-05-04 12:35:00,10.78,10.8,10.75,10.8,72430.0,10.7079,10.7277,10.6781,10.7277,72430.0
2020-05-04 12:40:00,10.8,10.84,10.79,10.83,60177.0,10.7277,10.7675,10.7178,10.7575,60177.0
2020-05-04 12:45:00,10.83,10.84,10.78,10.81,79038.0,10.7575,10.7675,10.7079,10.7377,79038.0
2020-05-04 12:50:00,10.8,10.81,10.76,10.78,38127.0,10.7277,10.7377,10.688,10.7079,38127.0
2020-05-04 12:55:00,10.78,10.8,10.77,10.77,56578.0,10.7079,10.7277,10.6979,10.6979,56578.0
2020-05-04 13:00:00,10.78,10.78,10.75,10.78,38052.0,10.7079,10.7079,10.6781,10.7079,38052.0
2020-05-04 13:05:00,10.78,10.8,10.75,10.79,62743.0,10.7079,10.7277,10.6781,10.7178,62743.0
2020-05-04 13:10:00,10.8,10.81,10.76,10.79,51545.0,10.7277,10.7377,10.688,10.7178,51545.0
2020-05-04 13:15:00,10.79,10.8,10.75,10.76,59050.0,10.7178,10.7277,10.6781,10.688,59050.0
2020-05-04 13:20:00,10.76,10.77,10.71,10.71,113816.0,10.688,10.6979,10.6383,10.6383,113816.0
2020-05-04 13:25:00,10.71,10.8,10.7,10.8,53225.0,10.6383,10.7277,10.6284,10.7277,53225.0
2020-05-04 13:30:00,10.8,10.81,10.76,10.77,52170.0,10.7277,10.7377,10.688,10.6979,52170.0
2020-05-04 13:35:00,10.77,10.78,10.76,10.77,30085.0,10.6979,10.7079,10.688,10.6979,30085.0
2020-05-04 13:40:00,10.78,10.84,10.76,10.84,64712.0,10.7079,10.7675,10.688,10.7675,64712.0
2020-05-04 13:45:00,10.84,10.85,10.79,10.81,42044.0,10.7675,10.7774,10.7178,10.7377,42044.0
2020-05-04 13:50:00,10.8,10.87,10.8,10.84,74739.0,10.7277,10.7973,10.7277,10.7675,74739.0
2020-05-04 13:55:00,10.84,10.93,10.84,10.91,96204.0,10.7675,10.8569,10.7675,10.837,96204.0
2020-05-04 14:00:00,10.91,10.91,10.86,10.87,55360.0,10.837,10.837,10.7873,10.7973,55360.0
2020-05-04 14:05:00,10.87,10.87,10.74,10.8,126774.0,10.7973,10.7973,10.6681,10.7277,126774.0
2020-05-04 14:10:00,10.8,10.81,10.78,10.8,43287.0,10.7277,10.7377,10.7079,10.7277,43287.0
2020-05-04 14:15:00,10.81,10.81,10.78,10.78,21001.0,10.7377,10.7377,10.7079,10.7079,21001.0
2020-05-04 14:20:00,10.78,10.79,10.75,10.76,52008.0,10.7079,10.7178,10.6781,10.688,52008.0
2020-05-04 14:25:00,10.77,10.78,10.72,10.73,72430.0,10.6979,10.7079,10.6483,10.6582,72430.0
2020-05-04 14:30:00,10.74,10.74,10.71,10.71,47505.0,10.6681,10.6681,10.6383,10.6383,47505.0
2020-05-04 14:35:00,10.71,10.74,10.68,10.72,96990.0,10.6383,10.6681,10.6085,10.6483,96990.0
2020-05-04 14:40:00,10.72,10.73,10.68,10.73,46528.0,10.6483,10.6582,10.6085,10.6582,46528.0
2020-05-04 14:45:00,10.72,10.77,10.71,10.76,58448.0,10.6483,10.6979,10.6383,10.688,58448.0
2020-05-04 14:50:00,10.77,10.81,10.76,10.8,53173.0,10.6979,10.7377,10.688,10.7277,53173.0
2020-05-04 14:55:00,10.8,10.84,10.79,10.83,68839.0,10.7277,10.7675,10.7178,10.7575,68839.0
2020-05-04 15:00:00,10.83,10.86,10.81,10.81,70367.0,10.7575,10.7873,10.7377,10.7377,70367.0
2020-05-04 15:05:00,10.82,10.87,10.81,10.85,53048.0,10.7476,10.7973,10.7377,10.7774,53048.0
2020-05-04 15:10:00,10.85,10.89,10.84,10.88,85616.0,10.7774,10.8171,10.7675,10.8072,85616.0
2020-05-04 15:15:00,10.88,10.92,10.87,10.92,61845.0,10.8072,10.8469,10.7973,10.8469,61845.0
2020-05-04 15:20:00,10.91,10.93,10.91,10.93,48435.0,10.837,10.8569,10.837,10.8569,48435.0
2020-05-04 15:25:00,10.93,11.0,10.92,10.99,102772.0,10.8569,10.9264,10.8469,10.9165,102772.0
2020-05-04 15:30:00,11.0,11.04,10.97,10.99,181808.0,10.9264,10.9661,10.8966,10.9165,181808.0
2020-05-04 15:35:00,11.0,11.01,10.98,10.99,73876.0,10.9264,10.9363,10.9065,10.9165,73876.0
2020-05-04 15:40:00,10.99,11.02,10.96,11.0,119039.0,10.9165,10.9463,10.8867,10.9264,119039.0
2020-05-04 15:45:00,11.0,11.03,10.98,10.99,137538.0,10.9264,10.9562,10.9065,10.9165,137538.0
2020-05-04 15:50:00,10.98,11.01,10.93,10.97,178701.0,10.9065,10.9363,10.8569,10.8966,178701.0
2020-05-04 15:55:00,10.97,11.01,10.96,11.0,299383.0,10.8966,10.9363,10.8867,10.9264,299383.0
2020-05-05 09:30:00,11.58,11.65,11.36,11.55,532841.0,11.5025,11.5721,11.284,11.4727,532841.0
2020-05-05 09:35:00,11.58,11.7,11.56,11.68,218911.0,11.5025,11.6217,11.4827,11.6019,218911.0
2020-05-05 09:40:00,11.67,11.7,11.62,11.65,221533.0,11.5919,11.6217,11.5423,11.5721,221533.0
2020-05-05 09:45:00,11.65,11.68,11.58,11.63,144159.0,11.5721,11.6019,11.5025,11.5522,144159.0
2020-05-05 09:50:00,11.63,11.63,11.52,11.55,220868.0,11.5522,11.5522,11.4429,11.4727,220868.0
2020-05-05 09:55:00,11.55,11.58,11.53,11.58,115113.0,11.4727,11.5025,11.4529,11.5025,115113.0
2020-05-05 10:00:00,11.58,11.69,11.57,11.62,236200.0,11.5025,11.6118,11.4926,11.5423,236200.0
2020-05-05 10:05:00,11.61,11.67,11.61,11.65,153677.0,11.5323,11.5919,11.5323,11.5721,153677.0
2020-05-05 10:10:00,11.66,11.66,11.56,11.64,229759.0,11.582,11.582,11.4827,11.5621,229759.0
2020-05-05 10:15:00,11.65,11.66,11.55,11.57,189922.0,11.5721,11.582,11.4727,11.4926,189922.0
2020-05-05 10:20:00,11.57,11.58,11.53,11.55,102949.0,11.4926,11.5025,11.4529,11.4727,102949.0
2020-05-05 10:25:00,11.56,11.56,11.45,11.48,282224.0,11.4827,11.4827,11.3734,11.4032,282224.0
2020-05-05 10:30:00,11.49,11.56,11.47,11.55,125850.0,11.4131,11.4827,11.3933,11.4727,125850.0
2020-05-05 10:35:00,11.56,11.61,11.55,11.57,136995.0,11.4827,11.5323,11.4727,11.4926,136995.0
2020-05-05 10:40:00,11.57,11.62,11.55,11.6,89453.0,11.4926,11.5423,11.4727,11.5224,89453.0
2020-05-05 10:45:00,11.61,11.61,11.53,11.53,97552.0,11.5323,11.5323,11.4529,11.4529,97552.0
2020-05-05 10:50:00,11.53,11.55,11.5,11.54,120237.0,11.4529,11.4727,11.4231,11.4628,120237.0
2020-05-05 10:55:00,11.54,11.56,11.5,11.51,102569.0,11.4628,11.4827,11.4231,11.433,102569.0
2020-05-05 11:00:00,11.52,11.57,11.5,11.56,135059.0,11.4429,11.4926,11.4231,11.4827,135059.0
2020-05-05 11:05:00,11.56,11.59,11.52,11.56,118967.0,11.4827,11.5125,11.4429,11.4827,118967.0
2020-05-05 11:10:00,11.57,11.59,11.55,11.58,58775.0,11.4926,11.5125,11.4727,11.5025,58775.0
2020-05-05 11:15:00,11.58,11.62,11.58,11.6,131316.0,11.5025,11.5423,11.5025,11.5224,131316.0
2020-05-05 11:20:00,11.6,11.64,11.57,11.6,374135.0,11.5224,11.5621,11.4926,11.5224,374135.0
2020-05-05 11:25:00,11.6,11.67,11.59,11.65,139365.0,11.5224,11.5919,11.5125,11.5721,139365.0
2020-05-05 11:30:00,11.64,11.73,11.64,11.73,155311.0,11.5621,11.6515,11.5621,11.6515,155311.0
2020-05-05 11:35:00,11.73,11.78,11.72,11.73,121970.0,11.6515,11.7012,11.6416,11.6515,121970.0
2020-05-05 11:40:00,11.74,11.76,11.73,11.74,46980.0,11.6615,11.6813,11.6515,11.6615,46980.0
2020-05-05 11:45:00,11.74,11.75,11.69,11.71,71337.0,11.6615,11.6714,11.6118,11.6317,71337.0
2020-05-05 11:50:00,11.7,11.73,11.67,11.71,88056.0,11.6217,11.6515,11.5919,11.6317,88056.0
2020-05-05 11:55:00,11.71,11.71,11.68,11.69,37681.0,11.6317,11.6317,11.6019,11.6118,37681.0
2020-05-05 12:00:00,11.69,11.7,11.65,11.66,45551.0,11.6118,11.6217,11.5721,11.582,45551.0
2020-05-05 12:05:00,11.67,11.72,11.65,11.69,83945.0,11.5919,11.6416,11.5721,11.6118,83945.0
2020-05-05 12:10:00,11.69,11.7,11.65,11.65,40978.0,11.6118,11.6217,11.5721,11.5721,40978.0
2020-05-05 12:15:00,11.66,11.68,11.65,11.66,57413.0,11.582,11.6019,11.5721,11.582,57413.0
2020-05-05 12:20:00,11.65,11.67,11.65,11.65,60423.0,11.5721,11.5919,11.5721,11.5721,60423.0
2020-05-05 12:25:00,11.66,11.7,11.65,11.67,69146.0,11.582,11.6217,11.5721,11.5919,69146.0
2020-05-05 12:30:00,11.68,11.73,11.66,11.68,78468.0,11.6019,11.6515,11.582,11.6019,78468.0
2020-05-05 12:35:00,11.68,11.68,11.64,11.65,165308.0,11.6019,11.6019,11.5621,11.5721,165308.0
2020-05-05 12:40:00,11.66,11.66,11.6,11.63,336134.0,11.582,11.582,11.5224,11.5522,336134.0
2020-05-05 12:45:00,11.63,11.68,11.63,11.68,38491.0,11.5522,11.6019,11.5522,11.6019,38491.0
2020-05-05 12:50:00,11.68,11.68,11.65,11.65,45633.0,11.6019,11.6019,11.5721,11.5721,45633.0
2020-05-05 12:55:00,11.65,11.67,11.65,11.65,80398.0,11.5721,11.5919,11.5721,11.5721,80398.0
2020-05-05 13:00:00,11.65,11.67,11.64,11.66,42240.0,11.5721,11.5919,11.5621,11.582,42240.0
2020-05-05 13:05:00,11.66,11.74,11.65,11.73,47476.0,11.582,11.6615,11.5721,11.6515,47476.0
2020-05-05 13:10:00,11.74,11.76,11.71,11.75,75686.0,11.6615,11.6813,11.6317,11.6714,75686.0
2020-05-05 13:15:00,11.76,11.77,11.72,11.72,96008.0,11.6813,11.6913,11.6416,11.6416,96008.0
2020-05-05 13:20:00,11.72,11.73,11.7,11.7,59808.0,11.6416,11.6515,11.6217,11.6217,59808.0
2020-05-05 13:25:00,11.71,11.72,11.7,11.71,35575.0,11.6317,11.6416,11.6217,11.6317,35575.0
2020-05-05 13:30:00,11.71,11.74,11.7,11.71,38393.0,11.6317,11.6615,11.6217,11.6317,38393.0
2020-05-05 13:35:00,11.71,11.77,11.7,11.76,54862.0,11.6317,11.6913,11.6217,11.6813,54862.0
2020-05-05 13:40:00,11.76,11.77,11.72,11.74,39251.0,11.6813,11.6913,11.6416,11.6615,39251.0
2020-05-05 13:45:00,11.75,11.78,11.74,11.78,56392.0,11.6714,11.7012,11.6615,11.7012,56392.0
2020-05-05 13:50:00,11.78,11.83,11.77,11.8,112947.0,11.7012,11.7509,11.6913,11.7211,112947.0
2020-05-05 13:55:00,11.79,11.83,11.79,11.8,65243.0,11.7111,11.7509,11.7111,11.7211,65243.0
2020-05-05 14:00:00,11.81,11.88,11.8,11.86,137529.0,11.731,11.8005,11.7211,11.7807,137529.0
2020-05-05 14:05:00,11.87,11.88,11.86,11.86,78370.0,11.7906,11.8005,11.7807,11.7807,78370.0
2020-05-05 14:10:00,11.86,11.87,11.84,11.85,69975.0,11.7807,11.7906,11.7608,11.7707,69975.0
2020-05-05 14:15:00,11.86,11.88,11.84,11.88,130337.0,11.7807,11.8005,11.7608,11.8005,130337.0
2020-05-05 14:20:00,11.87,11.88,11.85,11.88,93504.0,11.7906,11.8005,11.7707,11.8005,93504.0
2020-05-05 14:25:00,11.88,11.88,11.85,11.86,44740.0,11.8005,11.8005,11.7707,11.7807,44740.0
2020-05-05 14:30:00,11.86,11.92,11.86,11.9,148781.0,11.7807,11.8403,11.7807,11.8204,148781.0
2020-05-05 14:35:00,11.9,11.92,11.89,11.9,96762.0,11.8204,11.8403,11.8105,11.8204,96762.0
2020-05-05 14:40:00,11.9,11.91,11.88,11.91,74805.0,11.8204,11.8303,11.8005,11.8303,74805.0
2020-05-05 14:45:00,11.9,11.91,11.89,11.9,28874.0,11.8204,11.8303,11.8105,11.8204,28874.0
2020-05-05 14:50:00,11.9,11.93,11.86,11.87,103261.0,11.8204,11.8502,11.7807,11.7906,103261.0
2020-05-05 14:55:00,11.86,11.91,11.85,11.9,137348.0,11.7807,11.8303,11.7707,11.8204,137348.0
2020-05-05 15:00:00,11.89,11.9,11.83,11.87,108587.0,11.8105,11.8204,11.7509,11.7906,108587.0
2020-05-05 15:05:00,11.87,11.88,11.86,11.88,64663.0,11.7906,11.8005,11.7807,11.8005,64663.0
2020-05-05 15:10:00,11.87,11.88,11.84,11.86,68757.0,11.7906,11.8005,11.7608,11.7807,68757.0
2020-05-05 15:15:00,11.87,11.87,11.78,11.78,139557.0,11.7906,11.7906,11.7012,11.7012,139557.0
2020-05-05 15:20:00,11.78,11.8,11.74,11.79,137531.0,11.7012,11.7211,11.6615,11.7111,137531.0
2020-05-05 15:25:00,11.79,11.83,11.75,11.82,293143.0,11.7111,11.7509,11.6714,11.7409,293143.0
2020-05-05 15:30:00,11.82,11.83,11.78,11.82,209620.0,11.7409,11.7509,11.7012,11.7409,209620.0
2020-05-05 15:35:00,11.82,11.85,11.79,11.84,277845.0,11.7409,11.7707,11.7111,11.7608,277845.0
2020-05-05 15:40:00,11.84,11.87,11.74,11.76,268099.0,11.7608,11.7906,11.6615,11.6813,268099.0
2020-05-05 15:45:00,11.75,11.83,11.74,11.79,251299.0,11.6714,11.7509,11.6615,11.7111,251299.0
2020-05-05 15:50:00,11.79,11.85,11.76,11.79,253532.0,11.7111,11.7707,11.6813,11.7111,253532.0
2020-05-05 15:55:00,11.79,11.83,11.73,11.79,553281.0,11.7111,11.7509,11.6515,11.7111,553281.0
2020-05-06 09:30:00,11.94,12.1,11.92,12.05,406421.0,11.8601,12.019,11.8403,11.9694,406421.0
2020-05-06 09:35:00,12.05,12.12,11.96,11.96,153873.0,11.9694,12.0389,11.88,11.88,153873.0
2020-05-06 09:40:00,11.96,12.02,11.61,11.79,557036.0,11.88,11.9396,11.5323,11.7111,557036.0
2020-05-06 09:45:00,11.77,11.83,11.74,11.79,169585.0,11.6913,11.7509,11.6615,11.7111,169585.0
2020-05-06 09:50:00,11.78,11.8,11.71,11.73,89223.0,11.7012,11.7211,11.6317,11.6515,89223.0
2020-05-06 09:55:00,11.72,11.73,11.47,11.61,272917.0,11.6416,11.6515,11.3933,11.5323,272917.0
2020-05-06 10:00:00,11.6,11.65,11.55,11.61,128745.0,11.5224,11.5721,11.4727,11.5323,128745.0
2020-05-06 10:05:00,11.61,11.67,11.57,11.58,104648.0,11.5323,11.5919,11.4926,11.5025,104648.0
2020-05-06 10:10:00,11.57,11.58,11.53,11.55,135681.0,11.4926,11.5025,11.4529,11.4727,135681.0
2020-05-06 10:15:00,11.54,11.65,11.53,11.62,111651.0,11.4628,11.5721,11.4529,11.5423,111651.0
2020-05-06 10:20:00,11.61,11.71,11.6,11.68,99552.0,11.5323,11.6317,11.5224,11.6019,99552.0
2020-05-06 10:25:00,11.69,11.72,11.59,11.59,79038.0,11.6118,11.6416,11.5125,11.5125,79038.0
2020-05-06 10:30:00,11.6,11.66,11.6,11.62,77734.0,11.5224,11.582,11.5224,11.5423,77734.0
2020-05-06 10:35:00,11.62,11.62,11.54,11.56,137734.0,11.5423,11.5423,11.4628,11.4827,137734.0
2020-05-06 10:40:00,11.57,11.59,11.55,11.59,81472.0,11.4926,11.5125,11.4727,11.5125,81472.0
2020-05-06 10:45:00,11.58,11.62,11.55,11.55,82728.0,11.5025,11.5423,11.4727,11.4727,82728.0
2020-05-06 10:50:00,11.56,11.58,11.54,11.58,62472.0,11.4827,11.5025,11.4628,11.5025,62472.0
2020-05-06 10:55:00,11.58,11.65,11.57,11.64,108570.0,11.5025,11.5721,11.4926,11.5621,108570.0
2020-05-06 11:00:00,11.63,11.66,11.61,11.64,90564.0,11.5522,11.582,11.5323,11.5621,90564.0
2020-05-06 11:05:00,11.63,11.67,11.6,11.62,45487.0,11.5522,11.5919,11.5224,11.5423,45487.0
2020-05-06 11:10:00,11.62,11.66,11.59,11.63,93807.0,11.5423,11.582,11.5125,11.5522,93807.0
2020-05-06 11:15:00,11.62,11.62,11.55,11.55,80930.0,11.5423,11.5423,11.4727,11.4727,80930.0
2020-05-06 11:20:00,11.56,11.57,11.51,11.52,101844.0,11.4827,11.4926,11.433,11.4429,101844.0
2020-05-06 11:25:00,11.51,11.56,11.5,11.55,72594.0,11.433,11.4827,11.4231,11.4727,72594.0
2020-05-06 11:30:00,11.55,11.57,11.43,11.46,232344.0,11.4727,11.4926,11.3535,11.3833,232344.0
2020-05-06 11:35:00,11.46,11.51,11.44,11.49,71144.0,11.3833,11.433,11.3635,11.4131,71144.0
2020-05-06 11:40:00,11.48,11.49,11.45,11.45,49239.0,11.4032,11.4131,11.3734,11.3734,49239.0
2020-05-06 11:45:00,11.46,11.48,11.42,11.43,82703.0,11.3833,11.4032,11.3436,11.3535,82703.0
2020-05-06 11:50:00,11.42,11.43,11.34,11.36,135938.0,11.3436,11.3535,11.2641,11.284,135938.0
2020-05-06 11:55:00,11.35,11.4,11.34,11.4,47232.0,11.2741,11.3237,11.2641,11.3237,47232.0
2020-05-06 12:00:00,11.4,11.46,11.39,11.44,86276.0,11.3237,11.3833,11.3138,11.3635,86276.0
2020-05-06 12:05:00,11.43,11.48,11.42,11.43,51683.0,11.3535,11.4032,11.3436,11.3535,51683.0
2020-05-06 12:10:00,11.44,11.46,11.42,11.46,26130.0,11.3635,11.3833,11.3436,11.3833,26130.0
2020-05-06 12:15:00,11.46,11.51,11.46,11.5,52624.0,11.3833,11.433,11.3833,11.4231,52624.0
2020-05-06 12:20:00,11.5,11.5,11.45,11.48,29609.0,11.4231,11.4231,11.3734,11.4032,29609.0
2020-05-06 12:25:00,11.47,11.49,11.45,11.45,24757.0,11.3933,11.4131,11.3734,11.3734,24757.0
2020-05-06 12:30:00,11.46,11.49,11.46,11.48,25428.0,11.3833,11.4131,11.3833,11.4032,25428.0
2020-05-06 12:35:00,11.48,11.49,11.44,11.47,51519.0,11.4032,11.4131,11.3635,11.3933,51519.0
2020-05-06 12:40:00,11.46,11.47,11.42,11.42,38912.0,11.3833,11.3933,11.3436,11.3436,38912.0
2020-05-06 12:45:00,11.42,11.47,11.42,11.45,50501.0,11.3436,11.3933,11.3436,11.3734,50501.0
2020-05-06 12:50:00,11.45,11.49,11.43,11.47,24741.0,11.3734,11.4131,11.3535,11.3933,24741.0
2020-05-06 12:55:00,11.46,11.48,11.44,11.45,29644.0,11.3833,11.4032,11.3635,11.3734,29644.0
2020-05-06 13:00:00,11.45,11.46,11.41,11.43,39820.0,11.3734,11.3833,11.3337,11.3535,39820.0
2020-05-06 13:05:00,11.42,11.46,11.41,11.45,21466.0,11.3436,11.3833,11.3337,11.3734,21466.0
2020-05-06 13:10:00,11.45,11.46,11.42,11.43,50979.0,11.3734,11.3833,11.3436,11.3535,50979.0
2020-05-06 13:15:00,11.42,11.45,11.42,11.45,29686.0,11.3436,11.3734,11.3436,11.3734,29686.0
2020-05-06 13:20:00,11.45,11.46,11.42,11.44,55987.0,11.3734,11.3833,11.3436,11.3635,55987.0
2020-05-06 13:25:00,11.43,11.43,11.39,11.41,76229.0,11.3535,11.3535,11.3138,11.3337,76229.0
2020-05-06 13:30:00,11.41,11.43,11.41,11.42,15773.0,11.3337,11.3535,11.3337,11.3436,15773.0
2020-05-06 13:35:00,11.42,11.47,11.41,11.47,30095.0,11.3436,11.3933,11.3337,11.3933,30095.0
2020-05-06 13:40:00,11.46,11.47,11.43,11.46,33343.0,11.3833,11.3933,11.3535,11.3833,33343.0
2020-05-06 13:45:00,11.45,11.49,11.45,11.46,35782.0,11.3734,11.4131,11.3734,11.3833,35782.0
2020-05-06 13:50:00,11.46,11.51,11.45,11.5,44394.0,11.3833,11.433,11.3734,11.4231,44394.0
2020-05-06 13:55:00,11.49,11.52,11.47,11.51,41708.0,11.4131,11.4429,11.3933,11.433,41708.0
2020-05-06 14:00:00,11.5,11.52,11.48,11.5,67539.0,11.4231,11.4429,11.4032,11.4231,67539.0
2020-05-06 14:05:00,11.51,11.54,11.49,11.54,38490.0,11.433,11.4628,11.4131,11.4628,38490.0
2020-05-06 14:10:00,11.53,11.54,11.49,11.5,30962.0,11.4529,11.4628,11.4131,11.4231,30962.0
2020-05-06 14:15:00,11.51,11.53,11.49,11.51,14827.0,11.433,11.4529,11.4131,11.433,14827.0
2020-05-06 14:20:00,11.5,11.52,11.49,11.51,15169.0,11.4231,11.4429,11.4131,11.433,15169.0
2020-05-06 14:25:00,11.51,11.52,11.5,11.5,45661.0,11.433,11.4429,11.4231,11.4231,45661.0
2020-05-06 14:30:00,11.5,11.54,11.48,11.52,79842.0,11.4231,11.4628,11.4032,11.4429,79842.0
2020-05-06 14:35:00,11.51,11.54,11.5,11.54,67462.0,11.433,11.4628,11.4231,11.4628,67462.0
2020-05-06 14:40:00,11.53,11.54,11.51,11.53,22482.0,11.4529,11.4628,11.433,11.4529,22482.0
2020-05-06 14:45:00,11.54,11.59,11.53,11.57,33367.0,11.4628,11.5125,11.4529,11.4926,33367.0
2020-05-06 14:50:00,11.58,11.63,11.57,11.59,83201.0,11.5025,11.5522,11.4926,11.5125,83201.0
2020-05-06 14:55:00,11.59,11.61,11.57,11.58,36053.0,11.5125,11.5323,11.4926,11.5025,36053.0
2020-05-06 15:00:00,11.58,11.59,11.56,11.57,24207.0,11.5025,11.5125,11.4827,11.4926,24207.0
2020-05-06 15:05:00,11.57,11.61,11.56,11.6,26166.0,11.4926,11.5323,11.4827,11.5224,26166.0
2020-05-06 15:10:00,11.6,11.64,11.59,11.63,97945.0,11.5224,11.5621,11.5125,11.5522,97945.0
2020-05-06 15:15:00,11.63,11.64,11.59,11.63,37247.0,11.5522,11.5621,11.5125,11.5522,37247.0
2020-05-06 15:20:00,11.62,11.63,11.6,11.61,14980.0,11.5423,11.5522,11.5224,11.5323,14980.0
2020-05-06 15:25:00,11.61,11.61,11.57,11.59,72266.0,11.5323,11.5323,11.4926,11.5125,72266.0
2020-05-06 15:30:00,11.58,11.62,11.57,11.61,68360.0,11.5025,11.5423,11.4926,11.5323,68360.0
2020-05-06 15:35:00,11.61,11.64,11.61,11.63,68035.0,11.5323,11.5621,11.5323,11.5522,68035.0
2020-05-06 15:40:00,11.62,11.63,11.57,11.6,198616.0,11.5423,11.5522,11.4926,11.5224,198616.0
2020-05-06 15:45:00,11.59,11.66,11.55,11.55,437617.0,11.5125,11.582,11.4727,11.4727,437617.0
2020-05-06 15:50:00,11.55,11.58,11.47,11.55,171797.0,11.4727,11.5025,11.3933,11.4727,171797.0
2020-05-06 15:55:00,11.55,11.58,11.48,11.5,274867.0,11.4727,11.5025,11.4032,11.4231,274867.0
2020-05-07 09:30:00,11.56,11.73,11.54,11.65,152937.0,11.4827,11.6515,11.4628,11.5721,152937.0
2020-05-07 09:35:00,11.64,11.66,11.44,11.54,154017.0,11.5621,11.582,11.3635,11.4628,154017.0
2020-05-07 09:40:00,11.53,11.57,11.47,11.5,51146.0,11.4529,11.4926,11.3933,11.4231,51146.0
2020-05-07 09:45:00,11.5,11.5,11.39,11.4,50315.0,11.4231,11.4231,11.3138,11.3237,50315.0
2020-05-07 09:50:00,11.41,11.47,11.35,11.47,95923.0,11.3337,11.3933,11.2741,11.3933,95923.0
2020-05-07 09:55:00,11.46,11.47,11.43,11.46,50241.0,11.3833,11.3933,11.3535,11.3833,50241.0
2020-05-07 10:00:00,11.46,11.51,11.43,11.44,91615.0,11.3833,11.433,11.3535,11.3635,91615.0
2020-05-07 10:05:00,11.44,11.44,11.36,11.4,99834.0,11.3635,11.3635,11.284,11.3237,99834.0
2020-05-07 10:10:00,11.4,11.41,11.28,11.32,137486.0,11.3237,11.3337,11.2045,11.2443,137486.0
2020-05-07 10:15:00,11.3,11.38,11.3,11.33,58392.0,11.2244,11.3039,11.2244,11.2542,58392.0
2020-05-07 10:20:00,11.33,11.34,11.28,11.32,59455.0,11.2542,11.2641,11.2045,11.2443,59455.0
2020-05-07 10:25:00,11.32,11.34,11.28,11.29,51759.0,11.2443,11.2641,11.2045,11.2145,51759.0
2020-05-07 10:30:00,11.28,11.32,11.25,11.3,78296.0,11.2045,11.2443,11.1747,11.2244,78296.0
2020-05-07 10:35:00,11.3,11.36,11.3,11.33,88688.0,11.2244,11.284,11.2244,11.2542,88688.0
2020-05-07 10:40:00,11.34,11.36,11.3,11.33,64586.0,11.2641,11.284,11.2244,11.2542,64586.0
2020-05-07 10:45:00,11.33,11.35,11.26,11.28,53712.0,11.2542,11.2741,11.1847,11.2045,53712.0
2020-05-07 10:50:00,11.28,11.3,11.27,11.28,32654.0,11.2045,11.2244,11.1946,11.2045,32654.0
2020-05-07 10:55:00,11.28,11.3,11.22,11.24,111842.0,11.2045,11.2244,11.1449,11.1648,111842.0
2020-05-07 11:00:00,11.23,11.25,11.16,11.18,116566.0,11.1549,11.1747,11.0853,11.1052,116566.0
2020-05-07 11:05:00,11.18,11.24,11.17,11.21,108654.0,11.1052,11.1648,11.0953,11.135,108654.0
2020-05-07 11:10:00,11.21,11.23,11.19,11.21,93397.0,11.135,11.1549,11.1151,11.135,93397.0
2020-05-07 11:15:00,11.21,11.26,11.2,11.23,66144.0,11.135,11.1847,11.1251,11.1549,66144.0
2020-05-07 11:20:00,11.23,11.24,11.2,11.23,78606.0,11.1549,11.1648,11.1251,11.1549,78606.0
2020-05-07 11:25:00,11.23,11.26,11.22,11.23,57299.0,11.1549,11.1847,11.1449,11.1549,57299.0
2020-05-07 11:30:00,11.23,11.24,11.2,11.21,52517.0,11.1549,11.1648,11.1251,11.135,52517.0
2020-05-07 11:35:00,11.21,11.21,11.12,11.12,84499.0,11.135,11.135,11.0456,11.0456,84499.0
2020-05-07 11:40:00,11.13,11.24,11.13,11.24,83931.0,11.0555,11.1648,11.0555,11.1648,83931.0
2020-05-07 11:45:00,11.24,11.27,11.21,11.22,48308.0,11.1648,11.1946,11.135,11.1449,48308.0
2020-05-07 11:50:00,11.22,11.22,11.18,11.18,68264.0,11.1449,11.1449,11.1052,11.1052,68264.0
2020-05-07 11:55:00,11.18,11.19,11.13,11.18,79295.0,11.1052,11.1151,11.0555,11.1052,79295.0
2020-05-07 12:00:00,11.18,11.22,11.16,11.2,102530.0,11.1052,11.1449,11.0853,11.1251,102530.0
2020-05-07 12:05:00,11.2,11.25,11.2,11.22,55721.0,11.1251,11.1747,11.1251,11.1449,55721.0
2020-05-07 12:10:00,11.23,11.23,11.19,11.2,31880.0,11.1549,11.1549,11.1151,11.1251,31880.0
2020-05-07 12:15:00,11.2,11.24,11.19,11.23,35684.0,11.1251,11.1648,11.1151,11.1549,35684.0
2020-05-07 12:20:00,11.23,11.28,11.23,11.25,41845.0,11.1549,11.2045,11.1549,11.1747,41845.0
2020-05-07 12:25:00,11.26,11.26,11.21,11.23,55402.0,11.1847,11.1847,11.135,11.1549,55402.0
2020-05-07 12:30:00,11.23,11.24,11.2,11.2,72164.0,11.1549,11.1648,11.1251,11.1251,72164.0
2020-05-07 12:35:00,11.2,11.22,11.2,11.21,26873.0,11.1251,11.1449,11.1251,11.135,26873.0
2020-05-07 12:40:00,11.21,11.24,11.2,11.24,40387.0,11.135,11.1648,11.1251,11.1648,40387.0
2020-05-07 12:45:00,11.24,11.29,11.23,11.24,127637.0,11.1648,11.2145,11.1549,11.1648,127637.0
2020-05-07 12:50:00,11.25,11.29,11.24,11.26,77145.0,11.1747,11.2145,11.1648,11.1847,77145.0
2020-05-07 12:55:00,11.26,11.27,11.24,11.27,44707.0,11.1847,11.1946,11.1648,11.1946,44707.0
2020-05-07 13:00:00,11.27,11.28,11.24,11.25,17114.0,11.1946,11.2045,11.1648,11.1747,17114.0
2020-05-07 13:05:00,11.24,11.28,11.22,11.28,28390.0,11.1648,11.2045,11.1449,11.2045,28390.0
2020-05-07 13:10:00,11.28,11.35,11.27,11.33,82729.0,11.2045,11.2741,11.1946,11.2542,82729.0
2020-05-07 13:15:00,11.32,11.34,11.29,11.29,61531.0,11.2443,11.2641,11.2145,11.2145,61531.0
2020-05-07 13:20:00,11.29,11.29,11.27,11.27,25788.0,11.2145,11.2145,11.1946,11.1946,25788.0
2020-05-07 13:25:00,11.27,11.35,11.25,11.3,83960.0,11.1946,11.2741,11.1747,11.2244,83960.0
2020-05-07 13:30:00,11.29,11.32,11.28,11.32,17618.0,11.2145,11.2443,11.2045,11.2443,17618.0
2020-05-07 13:35:00,11.32,11.34,11.26,11.27,90071.0,11.2443,11.2641,11.1847,11.1946,90071.0
2020-05-07 13:40:00,11.27,11.28,11.26,11.28,22975.0,11.1946,11.2045,11.1847,11.2045,22975.0
2020-05-07 13:45:00,11.28,11.29,11.21,11.22,73053.0,11.2045,11.2145,11.135,11.1449,73053.0
2020-05-07 13:50:00,11.23,11.24,11.17,11.17,75028.0,11.1549,11.1648,11.0953,11.0953,75028.0
2020-05-07 13:55:00,11.17,11.2,11.17,11.2,49074.0,11.0953,11.1251,11.0953,11.1251,49074.0
2020-05-07 14:00:00,11.2,11.2,11.15,11.16,72994.0,11.1251,11.1251,11.0754,11.0853,72994.0
2020-05-07 14:05:00,11.16,11.18,11.13,11.18,114578.0,11.0853,11.1052,11.0555,11.1052,114578.0
2020-05-07 14:10:00,11.18,11.25,11.17,11.25,47316.0,11.1052,11.1747,11.0953,11.1747,47316.0
2020-05-07 14:15:00,11.25,11.26,11.2,11.21,41210.0,11.1747,11.1847,11.1251,11.135,41210.0
2020-05-07 14:20:00,11.21,11.22,11.17,11.17,34871.0,11.135,11.1449,11.0953,11.0953,34871.0
2020-05-07 14:25:00,11.17,11.17,11.12,11.14,91130.0,11.0953,11.0953,11.0456,11.0655,91130.0
2020-05-07 14:30:00,11.14,11.14,11.12,11.13,64862.0,11.0655,11.0655,11.0456,11.0555,64862.0
2020-05-07 14:35:00,11.12,11.13,11.11,11.12,37233.0,11.0456,11.0555,11.0357,11.0456,37233.0
2020-05-07 14:40:00,11.12,11.12,11.07,11.08,78642.0,11.0456,11.0456,10.9959,11.0059,78642.0
2020-05-07 14:45:00,11.08,11.1,11.06,11.1,64263.0,11.0059,11.0257,10.986,11.0257,64263.0
2020-05-07 14:50:00,11.1,11.1,11.05,11.07,53328.0,11.0257,11.0257,10.9761,10.9959,53328.0
2020-05-07 14:55:00,11.07,11.07,11.04,11.05,62022.0,10.9959,10.9959,10.9661,10.9761,62022.0
2020-05-07 15:00:00,11.04,11.06,11.02,11.05,70583.0,10.9661,10.986,10.9463,10.9761,70583.0
2020-05-07 15:05:00,11.06,11.06,11.03,11.05,92363.0,10.986,10.986,10.9562,10.9761,92363.0
2020-05-07 15:10:00,11.04,11.07,11.03,11.07,55591.0,10.9661,10.9959,10.9562,10.9959,55591.0
2020-05-07 15:15:00,11.06,11.21,11.02,11.16,418239.0,10.986,11.135,10.9463,11.0853,418239.0
2020-05-07 15:20:00,11.16,11.21,11.13,11.17,144286.0,11.0853,11.135,11.0555,11.0953,144286.0
2020-05-07 15:25:00,11.18,11.21,11.17,11.2,50527.0,11.1052,11.135,11.0953,11.1251,50527.0
2020-05-07 15:30:00,11.19,11.2,11.17,11.18,75757.0,11.1151,11.1251,11.0953,11.1052,75757.0
2020-05-07 15:35:00,11.17,11.18,11.12,11.13,96362.0,11.0953,11.1052,11.0456,11.0555,96362.0
2020-05-07 15:40:00,11.13,11.17,11.12,11.17,77146.0,11.0555,11.0953,11.0456,11.0953,77146.0
2020-05-07 15:45:00,11.16,11.19,11.13,11.13,90986.0,11.0853,11.1151,11.0555,11.0555,90986.0
2020-05-07 15:50:00,11.13,11.15,11.11,11.15,107104.0,11.0555,11.0754,11.0357,11.0754,107104.0
2020-05-07 15:55:00,11.15,11.17,11.07,11.14,255738.0,11.0754,11.0953,10.9959,11.0655,255738.0
2020-05-08 09:30:00,11.27,11.31,11.1,11.23,182926.0,11.1946,11.2343,11.0257,11.1549,182926.0
2020-05-08 09:35:00,11.23,11.38,11.2,11.37,78437.0,11.1549,11.3039,11.1251,11.2939,78437.0
2020-05-08 09:40:00,11.36,11.36,11.28,11.32,80873.0,11.284,11.284,11.2045,11.2443,80873.0
2020-05-08 09:45:00,11.3,11.36,11.29,11.33,58333.0,11.2244,11.284,11.2145,11.2542,58333.0
2020-05-08 09:50:00,11.32,11.38,11.31,11.34,47601.0,11.2443,11.3039,11.2343,11.2641,47601.0
2020-05-08 09:55:00,11.35,11.37,11.31,11.35,63847.0,11.2741,11.2939,11.2343,11.2741,63847.0
2020-05-08 10:00:00,11.37,11.44,11.36,11.4,83903.0,11.2939,11.3635,11.284,11.3237,83903.0
2020-05-08 10:05:00,11.4,11.52,11.39,11.51,136219.0,11.3237,11.4429,11.3138,11.433,136219.0
2020-05-08 10:10:00,11.51,11.55,11.49,11.51,117236.0,11.433,11.4727,11.4131,11.433,117236.0
2020-05-08 10:15:00,11.52,11.57,11.49,11.56,106056.0,11.4429,11.4926,11.4131,11.4827,106056.0
2020-05-08 10:20:00,11.55,11.6,11.53,11.57,88206.0,11.4727,11.5224,11.4529,11.4926,88206.0
2020-05-08 10:25:00,11.57,11.58,11.53,11.55,66982.0,11.4926,11.5025,11.4529,11.4727,66982.0
2020-05-08 10:30:00,11.55,11.56,11.46,11.53,98555.0,11.4727,11.4827,11.3833,11.4529,98555.0
2020-05-08 10:35:00,11.53,11.6,11.52,11.6,77986.0,11.4529,11.5224,11.4429,11.5224,77986.0
2020-05-08 10:40:00,11.6,11.61,11.53,11.53,107500.0,11.5224,11.5323,11.4529,11.4529,107500.0
2020-05-08 10:45:00,11.54,11.55,11.5,11.55,74694.0,11.4628,11.4727,11.4231,11.4727,74694.0
2020-05-08 10:50:00,11.55,11.56,11.51,11.52,69840.0,11.4727,11.4827,11.433,11.4429,69840.0
2020-05-08 10:55:00,11.52,11.55,11.48,11.49,65449.0,11.4429,11.4727,11.4032,11.4131,65449.0
2020-05-08 11:00:00,11.49,11.51,11.46,11.47,66127.0,11.4131,11.433,11.3833,11.3933,66127.0
2020-05-08 11:05:00,11.47,11.55,11.46,11.54,77420.0,11.3933,11.4727,11.3833,11.4628,77420.0
2020-05-08 11:10:00,11.54,11.55,11.51,11.52,61917.0,11.4628,11.4727,11.433,11.4429,61917.0
2020-05-08 11:15:00,11.52,11.55,11.51,11.55,50067.0,11.4429,11.4727,11.433,11.4727,50067.0
2020-05-08 11:20:00,11.54,11.57,11.53,11.55,55073.0,11.4628,11.4926,11.4529,11.4727,55073.0
2020-05-08 11:25:00,11.54,11.55,11.53,11.53,132428.0,11.4628,11.4727,11.4529,11.4529,132428.0
2020-05-08 11:30:00,11.53,11.54,11.48,11.5,69881.0,11.4529,11.4628,11.4032,11.4231,69881.0
2020-05-08 11:35:00,11.5,11.54,11.47,11.53,90802.0,11.4231,11.4628,11.3933,11.4529,90802.0
2020-05-08 11:40:00,11.54,11.54,11.51,11.52,55865.0,11.4628,11.4628,11.433,11.4429,55865.0
2020-05-08 11:45:00,11.51,11.54,11.5,11.53,26397.0,11.433,11.4628,11.4231,11.4529,26397.0
2020-05-08 11:50:00,11.53,11.54,11.5,11.54,42358.0,11.4529,11.4628,11.4231,11.4628,42358.0
2020-05-08 11:55:00,11.54,11.55,11.52,11.54,55064.0,11.4628,11.4727,11.4429,11.4628,55064.0
2020-05-08 12:00:00,11.54,11.59,11.52,11.59,68270.0,11.4628,11.5125,11.4429,11.5125,68270.0
2020-05-08 12:05:00,11.59,11.63,11.55,11.55,95458.0,11.5125,11.5522,11.4727,11.4727,95458.0
2020-05-08 12:10:00,11.56,11.58,11.53,11.58,92824.0,11.4827,11.5025,11.4529,11.5025,92824.0
2020-05-08 12:15:00,11.57,11.57,11.5,11.55,71296.0,11.4926,11.4926,11.4231,11.4727,71296.0
2020-05-08 12:20:00,11.54,11.56,11.51,11.53,48444.0,11.4628,11.4827,11.433,11.4529,48444.0
2020-05-08 12:25:00,11.53,11.55,11.51,11.55,24866.0,11.4529,11.4727,11.433,11.4727,24866.0
2020-05-08 12:30:00,11.55,11.56,11.53,11.54,27315.0,11.4727,11.4827,11.4529,11.4628,27315.0
2020-05-08 12:35:00,11.54,11.56,11.53,11.55,14645.0,11.4628,11.4827,11.4529,11.4727,14645.0
2020-05-08 12:40:00,11.55,11.56,11.54,11.55,18306.0,11.4727,11.4827,11.4628,11.4727,18306.0
2020-05-08 12:45:00,11.55,11.55,11.49,11.5,67101.0,11.4727,11.4727,11.4131,11.4231,67101.0
2020-05-08 12:50:00,11.51,11.52,11.46,11.48,91872.0,11.433,11.4429,11.3833,11.4032,91872.0
2020-05-08 12:55:00,11.48,11.5,11.44,11.46,47730.0,11.4032,11.4231,11.3635,11.3833,47730.0
2020-05-08 13:00:00,11.46,11.49,11.46,11.48,37207.0,11.3833,11.4131,11.3833,11.4032,37207.0
2020-05-08 13:05:00,11.49,11.5,11.46,11.49,59691.0,11.4131,11.4231,11.3833,11.4131,59691.0
2020-05-08 13:10:00,11.49,11.53,11.49,11.51,161477.0,11.4131,11.4529,11.4131,11.433,161477.0
2020-05-08 13:15:00,11.52,11.53,11.49,11.51,75299.0,11.4429,11.4529,11.4131,11.433,75299.0
2020-05-08 13:20:00,11.5,11.54,11.5,11.53,48535.0,11.4231,11.4628,11.4231,11.4529,48535.0
2020-05-08 13:25:00,11.53,11.55,11.5,11.5,61428.0,11.4529,11.4727,11.4231,11.4231,61428.0
2020-05-08 13:30:00,11.51,11.54,11.5,11.51,52547.0,11.433,11.4628,11.4231,11.433,52547.0
2020-05-08 13:35:00,11.52,11.52,11.5,11.51,44249.0,11.4429,11.4429,11.4231,11.433,44249.0
2020-05-08 13:40:00,11.51,11.51,11.48,11.5,66143.0,11.433,11.433,11.4032,11.4231,66143.0
2020-05-08 13:45:00,11.5,11.5,11.48,11.49,35431.0,11.4231,11.4231,11.4032,11.4131,35431.0
2020-05-08 13:50:00,11.49,11.5,11.48,11.5,19055.0,11.4131,11.4231,11.4032,11.4231,19055.0
2020-05-08 13:55:00,11.5,11.51,11.48,11.51,32567.0,11.4231,11.433,11.4032,11.433,32567.0
2020-05-08 14:00:00,11.51,11.52,11.49,11.51,36287.0,11.433,11.4429,11.4131,11.433,36287.0
2020-05-08 14:05:00,11.5,11.53,11.5,11.5,55366.0,11.4231,11.4529,11.4231,11.4231,55366.0
2020-05-08 14:10:00,11.51,11.53,11.5,11.52,56588.0,11.433,11.4529,11.4231,11.4429,56588.0
2020-05-08 14:15:00,11.52,11.54,11.51,11.54,16488.0,11.4429,11.4628,11.433,11.4628,16488.0
2020-05-08 14:20:00,11.54,11.55,11.52,11.55,24333.0,11.4628,11.4727,11.4429,11.4727,24333.0
2020-05-08 14:25:00,11.55,11.56,11.52,11.55,51463.0,11.4727,11.4827,11.4429,11.4727,51463.0
2020-05-08 14:30:00,11.56,11.57,11.55,11.55,28088.0,11.4827,11.4926,11.4727,11.4727,28088.0
2020-05-08 14:35:00,11.55,11.56,11.53,11.54,46325.0,11.4727,11.4827,11.4529,11.4628,46325.0
2020-05-08 14:40:00,11.54,11.56,11.53,11.54,31573.0,11.4628,11.4827,11.4529,11.4628,31573.0
2020-05-08 14:45:00,11.54,11.58,11.53,11.57,35463.0,11.4628,11.5025,11.4529,11.4926,35463.0
2020-05-08 14:50:00,11.57,11.59,11.56,11.57,24167.0,11.4926,11.5125,11.4827,11.4926,24167.0
2020-05-08 14:55:00,11.57,11.58,11.56,11.58,15133.0,11.4926,11.5025,11.4827,11.5025,15133.0
2020-05-08 15:00:00,11.59,11.62,11.58,11.6,41908.0,11.5125,11.5423,11.5025,11.5224,41908.0
2020-05-08 15:05:00,11.61,11.61,11.58,11.59,31899.0,11.5323,11.5323,11.5025,11.5125,31899.0
2020-05-08 15:10:00,11.58,11.62,11.58,11.6,82210.0,11.5025,11.5423,11.5025,11.5224,82210.0
2020-05-08 15:15:00,11.6,11.62,11.58,11.6,58574.0,11.5224,11.5423,11.5025,11.5224,58574.0
2020-05-08 15:20:00,11.59,11.6,11.57,11.6,45046.0,11.5125,11.5224,11.4926,11.5224,45046.0
2020-05-08 15:25:00,11.6,11.62,11.58,11.58,53820.0,11.5224,11.5423,11.5025,11.5025,53820.0
2020-05-08 15:30:00,11.59,11.62,11.57,11.61,87990.0,11.5125,11.5423,11.4926,11.5323,87990.0
2020-05-08 15:35:00,11.61,11.61,11.58,11.61,118738.0,11.5323,11.5323,11.5025,11.5323,118738.0
2020-05-08 15:40:00,11.61,11.63,11.58,11.58,84298.0,11.5323,11.5522,11.5025,11.5025,84298.0
2020-05-08 15:45:00,11.59,11.6,11.57,11.58,83842.0,11.5125,11.5224,11.4926,11.5025,83842.0
2020-05-08 15:50:00,11.58,11.58,11.53,11.56,121075.0,11.5025,11.5025,11.4529,11.4827,121075.0
2020-05-08 15:55:00,11.57,11.57,11.51,11.54,221745.0,11.4926,11.4926,11.433,11.4628,221745.0
2020-05-11 09:30:00,11.5,11.52,11.37,11.37,149691.0,11.4231,11.4429,11.2939,11.2939,149691.0
2020-05-11 09:35:00,11.37,11.46,11.32,11.35,95416.0,11.2939,11.3833,11.2443,11.2741,95416.0
2020-05-11 09:40:00,11.35,11.38,11.25,11.27,142486.0,11.2741,11.3039,11.1747,11.1946,142486.0
2020-05-11 09:45:00,11.26,11.31,11.21,11.21,104159.0,11.1847,11.2343,11.135,11.135,104159.0
2020-05-11 09:50:00,11.21,11.23,11.18,11.19,106257.0,11.135,11.1549,11.1052,11.1151,106257.0
2020-05-11 09:55:00,11.21,11.23,11.12,11.13,211004.0,11.135,11.1549,11.0456,11.0555,211004.0
2020-05-11 10:00:00,11.13,11.16,11.07,11.15,164086.0,11.0555,11.0853,10.9959,11.0754,164086.0
2020-05-11 10:05:00,11.15,11.16,11.08,11.11,93984.0,11.0754,11.0853,11.0059,11.0357,93984.0
2020-05-11 10:10:00,11.11,11.11,11.06,11.09,93250.0,11.0357,11.0357,10.986,11.0158,93250.0
2020-05-11 10:15:00,11.09,11.09,11.02,11.04,157059.0,11.0158,11.0158,10.9463,10.9661,157059.0
2020-05-11 10:20:00,11.05,11.18,10.99,11.17,215787.0,10.9761,11.1052,10.9165,11.0953,215787.0
2020-05-11 10:25:00,11.17,11.2,11.15,11.17,124658.0,11.0953,11.1251,11.0754,11.0953,124658.0
2020-05-11 10:30:00,11.17,11.24,11.15,11.24,73040.0,11.0953,11.1648,11.0754,11.1648,73040.0
2020-05-11 10:35:00,11.24,11.25,11.18,11.2,85552.0,11.1648,11.1747,11.1052,11.1251,85552.0
2020-05-11 10:40:00,11.2,11.2,11.13,11.13,251380.0,11.1251,11.1251,11.0555,11.0555,251380.0
2020-05-11 10:45:00,11.13,11.15,11.09,11.1,56755.0,11.0555,11.0754,11.0158,11.0257,56755.0
2020-05-11 10:50:00,11.09,11.1,11.05,11.08,49393.0,11.0158,11.0257,10.9761,11.0059,49393.0
2020-05-11 10:55:00,11.08,11.12,11.07,11.11,57374.0,11.0059,11.0456,10.9959,11.0357,57374.0
2020-05-11 11:00:00,11.11,11.15,11.1,11.12,46836.0,11.0357,11.0754,11.0257,11.0456,46836.0
2020-05-11 11:05:00,11.13,11.16,11.11,11.15,46239.0,11.0555,11.0853,11.0357,11.0754,46239.0
2020-05-11 11:10:00,11.15,11.15,11.1,11.11,52324.0,11.0754,11.0754,11.0257,11.0357,52324.0
2020-05-11 11:15:00,11.11,11.13,11.1,11.12,29178.0,11.0357,11.0555,11.0257,11.0456,29178.0
2020-05-11 11:20:00,11.11,11.12,11.1,11.11,18576.0,11.0357,11.0456,11.0257,11.0357,18576.0
2020-05-11 11:25:00,11.12,11.15,11.1,11.14,32609.0,11.0456,11.0754,11.0257,11.0655,32609.0
2020-05-11 11:30:00,11.14,11.16,11.12,11.14,28930.0,11.0655,11.0853,11.0456,11.0655,28930.0
2020-05-11 11:35:00,11.14,11.2,11.13,11.19,93718.0,11.0655,11.1251,11.0555,11.1151,93718.0
2020-05-11 11:40:00,11.19,11.24,11.17,11.24,68320.0,11.1151,11.1648,11.0953,11.1648,68320.0
2020-05-11 11:45:00,11.24,11.24,11.2,11.21,57739.0,11.1648,11.1648,11.1251,11.135,57739.0
2020-05-11 11:50:00,11.21,11.23,11.2,11.22,25014.0,11.135,11.1549,11.1251,11.1449,25014.0
2020-05-11 11:55:00,11.21,11.24,11.2,11.23,79934.0,11.135,11.1648,11.1251,11.1549,79934.0
2020-05-11 12:00:00,11.22,11.23,11.19,11.21,90053.0,11.1449,11.1549,11.1151,11.135,90053.0
2020-05-11 12:05:00,11.2,11.2,11.15,11.16,42803.0,11.1251,11.1251,11.0754,11.0853,42803.0
2020-05-11 12:10:00,11.17,11.19,11.16,11.19,20604.0,11.0953,11.1151,11.0853,11.1151,20604.0
2020-05-11 12:15:00,11.19,11.23,11.18,11.2,61677.0,11.1151,11.1549,11.1052,11.1251,61677.0
2020-05-11 12:20:00,11.2,11.22,11.18,11.21,63560.0,11.1251,11.1449,11.1052,11.135,63560.0
2020-05-11 12:25:00,11.22,11.24,11.19,11.22,24881.0,11.1449,11.1648,11.1151,11.1449,24881.0
2020-05-11 12:30:00,11.21,11.27,11.21,11.27,100974.0,11.135,11.1946,11.135,11.1946,100974.0
2020-05-11 12:35:00,11.28,11.28,11.24,11.25,68674.0,11.2045,11.2045,11.1648,11.1747,68674.0
2020-05-11 12:40:00,11.26,11.26,11.21,11.21,61390.0,11.1847,11.1847,11.135,11.135,61390.0
2020-05-11 12:45:00,11.22,11.25,11.2,11.2,22624.0,11.1449,11.1747,11.1251,11.1251,22624.0
2020-05-11 12:50:00,11.21,11.22,11.19,11.22,37026.0,11.135,11.1449,11.1151,11.1449,37026.0
2020-05-11 12:55:00,11.21,11.23,11.2,11.22,16909.0,11.135,11.1549,11.1251,11.1449,16909.0
2020-05-11 13:00:00,11.23,11.23,11.2,11.21,22731.0,11.1549,11.1549,11.1251,11.135,22731.0
2020-05-11 13:05:00,11.21,11.25,11.21,11.24,46668.0,11.135,11.1747,11.135,11.1648,46668.0
2020-05-11 13:10:00,11.25,11.25,11.22,11.24,19426.0,11.1747,11.1747,11.1449,11.1648,19426.0
2020-05-11 13:15:00,11.25,11.26,11.22,11.24,36158.0,11.1747,11.1847,11.1449,11.1648,36158.0
2020-05-11 13:20:00,11.25,11.25,11.22,11.24,20251.0,11.1747,11.1747,11.1449,11.1648,20251.0
2020-05-11 13:25:00,11.24,11.27,11.23,11.25,18914.0,11.1648,11.1946,11.1549,11.1747,18914.0
2020-05-11 13:30:00,11.25,11.26,11.22,11.23,17512.0,11.1747,11.1847,11.1449,11.1549,17512.0
2020-05-11 13:35:00,11.22,11.23,11.22,11.22,24187.0,11.1449,11.1549,11.1449,11.1449,24187.0
2020-05-11 13:40:00,11.23,11.23,11.19,11.2,67992.0,11.1549,11.1549,11.1151,11.1251,67992.0
2020-05-11 13:45:00,11.21,11.23,11.2,11.22,19011.0,11.135,11.1549,11.1251,11.1449,19011.0
2020-05-11 13:50:00,11.22,11.22,11.2,11.2,18893.0,11.1449,11.1449,11.1251,11.1251,18893.0
2020-05-11 13:55:00,11.21,11.21,11.19,11.19,20791.0,11.135,11.135,11.1151,11.1151,20791.0
2020-05-11 14:00:00,11.2,11.2,11.15,11.16,48854.0,11.1251,11.1251,11.0754,11.0853,48854.0
2020-05-11 14:05:00,11.15,11.18,11.14,11.17,38442.0,11.0754,11.1052,11.0655,11.0953,38442.0
2020-05-11 14:10:00,11.17,11.18,11.15,11.16,17855.0,11.0953,11.1052,11.0754,11.0853,17855.0
2020-05-11 14:15:00,11.17,11.18,11.14,11.17,22582.0,11.0953,11.1052,11.0655,11.0953,22582.0
2020-05-11 14:20:00,11.17,11.19,11.16,11.18,15767.0,11.0953,11.1151,11.0853,11.1052,15767.0
2020-05-11 14:25:00,11.18,11.19,11.15,11.16,77276.0,11.1052,11.1151,11.0754,11.0853,77276.0
2020-05-11 14:30:00,11.16,11.2,11.15,11.18,22888.0,11.0853,11.1251,11.0754,11.1052,22888.0
2020-05-11 14:35:00,11.18,11.19,11.16,11.17,12032.0,11.1052,11.1151,11.0853,11.0953,12032.0
2020-05-11 14:40:00,11.18,11.22,11.17,11.2,62213.0,11.1052,11.1449,11.0953,11.1251,62213.0
2020-05-11 14:45:00,11.2,11.2,11.18,11.2,13501.0,11.1251,11.1251,11.1052,11.1251,13501.0
2020-05-11 14:50:00,11.2,11.2,11.16,11.18,30703.0,11.1251,11.1251,11.0853,11.1052,30703.0
2020-05-11 14:55:00,11.18,11.19,11.16,11.18,22718.0,11.1052,11.1151,11.0853,11.1052,22718.0
2020-05-11 15:00:00,11.19,11.23,11.19,11.2,35190.0,11.1151,11.1549,11.1151,11.1251,35190.0
2020-05-11 15:05:00,11.2,11.24,11.18,11.23,56578.0,11.1251,11.1648,11.1052,11.1549,56578.0
2020-05-11 15:10:00,11.23,11.24,11.21,11.23,54450.0,11.1549,11.1648,11.135,11.1549,54450.0
2020-05-11 15:15:00,11.22,11.23,11.2,11.21,33766.0,11.1449,11.1549,11.1251,11.135,33766.0
2020-05-11 15:20:00,11.21,11.24,11.2,11.24,59132.0,11.135,11.1648,11.1251,11.1648,59132.0
2020-05-11 15:25:00,11.24,11.29,11.23,11.28,31587.0,11.1648,11.2145,11.1549,11.2045,31587.0
2020-05-11 15:30:00,11.27,11.3,11.27,11.28,41486.0,11.1946,11.2244,11.1946,11.2045,41486.0
2020-05-11 15:35:00,11.28,11.3,11.27,11.28,47080.0,11.2045,11.2244,11.1946,11.2045,47080.0
2020-05-11 15:40:00,11.29,11.3,11.28,11.3,52072.0,11.2145,11.2244,11.2045,11.2244,52072.0
2020-05-11 15:45:00,11.3,11.33,11.28,11.32,117625.0,11.2244,11.2542,11.2045,11.2443,117625.0
2020-05-11 15:50:00,11.31,11.34,11.3,11.3,136506.0,11.2343,11.2641,11.2244,11.2244,136506.0
2020-05-11 15:55:00,11.31,11.35,11.28,11.31,185406.0,11.2343,11.2741,11.2045,11.2343,185406.0
2020-05-12 09:30:00,11.32,11.45,11.31,11.32,175112.0,11.2443,11.3734,11.2343,11.2443,175112.0
2020-05-12 09:35:00,11.32,11.32,11.12,11.23,159685.0,11.2443,11.2443,11.0456,11.1549,159685.0
2020-05-12 09:40:00,11.21,11.22,11.05,11.05,133033.0,11.135,11.1449,10.9761,10.9761,133033.0
2020-05-12 09:45:00,11.06,11.12,11.03,11.09,125753.0,10.986,11.0456,10.9562,11.0158,125753.0
2020-05-12 09:50:00,11.1,11.11,11.04,11.05,53057.0,11.0257,11.0357,10.9661,10.9761,53057.0
2020-05-12 09:55:00,11.06,11.22,11.05,11.19,199297.0,10.986,11.1449,10.9761,11.1151,199297.0
2020-05-12 10:00:00,11.19,11.25,11.18,11.21,63356.0,11.1151,11.1747,11.1052,11.135,63356.0
2020-05-12 10:05:00,11.21,11.25,11.19,11.19,37993.0,11.135,11.1747,11.1151,11.1151,37993.0
2020-05-12 10:10:00,11.19,11.21,11.16,11.2,46434.0,11.1151,11.135,11.0853,11.1251,46434.0
2020-05-12 10:15:00,11.19,11.23,11.16,11.17,37374.0,11.1151,11.1549,11.0853,11.0953,37374.0
2020-05-12 10:20:00,11.17,11.2,11.13,11.15,48112.0,11.0953,11.1251,11.0555,11.0754,48112.0
2020-05-12 10:25:00,11.14,11.16,11.12,11.12,49111.0,11.0655,11.0853,11.0456,11.0456,49111.0
2020-05-12 10:30:00,11.12,11.19,11.12,11.14,49508.0,11.0456,11.1151,11.0456,11.0655,49508.0
2020-05-12 10:35:00,11.14,11.17,11.12,11.13,38923.0,11.0655,11.0953,11.0456,11.0555,38923.0
2020-05-12 10:40:00,11.13,11.15,11.11,11.12,20398.0,11.0555,11.0754,11.0357,11.0456,20398.0
2020-05-12 10:45:00,11.12,11.18,11.11,11.12,72442.0,11.0456,11.1052,11.0357,11.0456,72442.0
2020-05-12 10:50:00,11.12,11.14,11.1,11.14,45956.0,11.0456,11.0655,11.0257,11.0655,45956.0
2020-05-12 10:55:00,11.13,11.17,11.12,11.17,41127.0,11.0555,11.0953,11.0456,11.0953,41127.0
2020-05-12 11:00:00,11.17,11.17,11.12,11.14,60025.0,11.0953,11.0953,11.0456,11.0655,60025.0
2020-05-12 11:05:00,11.14,11.17,11.12,11.17,37864.0,11.0655,11.0953,11.0456,11.0953,37864.0
2020-05-12 11:10:00,11.17,11.18,11.14,11.16,48231.0,11.0953,11.1052,11.0655,11.0853,48231.0
2020-05-12 11:15:00,11.15,11.16,11.11,11.13,61369.0,11.0754,11.0853,11.0357,11.0555,61369.0
2020-05-12 11:20:00,11.14,11.14,11.11,11.12,54529.0,11.0655,11.0655,11.0357,11.0456,54529.0
2020-05-12 11:25:00,11.12,11.15,11.11,11.12,29216.0,11.0456,11.0754,11.0357,11.0456,29216.0
2020-05-12 11:30:00,11.12,11.14,11.1,11.11,89196.0,11.0456,11.0655,11.0257,11.0357,89196.0
2020-05-12 11:35:00,11.11,11.13,11.08,11.12,34772.0,11.0357,11.0555,11.0059,11.0456,34772.0
2020-05-12 11:40:00,11.13,11.15,11.12,11.14,18007.0,11.0555,11.0754,11.0456,11.0655,18007.0
2020-05-12 11:45:00,11.14,11.15,11.08,11.09,35711.0,11.0655,11.0754,11.0059,11.0158,35711.0
2020-05-12 11:50:00,11.09,11.1,11.07,11.09,38073.0,11.0158,11.0257,10.9959,11.0158,38073.0
2020-05-12 11:55:00,11.1,11.12,11.09,11.12,10843.0,11.0257,11.0456,11.0158,11.0456,10843.0
2020-05-12 12:00:00,11.11,11.13,11.11,11.11,48814.0,11.0357,11.0555,11.0357,11.0357,48814.0
2020-05-12 12:05:00,11.11,11.12,11.11,11.12,16156.0,11.0357,11.0456,11.0357,11.0456,16156.0
2020-05-12 12:10:00,11.11,11.13,11.11,11.13,9037.0,11.0357,11.0555,11.0357,11.0555,9037.0
2020-05-12 12:15:00,11.13,11.14,11.11,11.13,13731.0,11.0555,11.0655,11.0357,11.0555,13731.0
2020-05-12 12:20:00,11.14,11.15,11.11,11.12,31266.0,11.0655,11.0754,11.0357,11.0456,31266.0
2020-05-12 12:25:00,11.12,11.14,11.11,11.14,7871.0,11.0456,11.0655,11.0357,11.0655,7871.0
2020-05-12 12:30:00,11.13,11.14,11.11,11.12,9600.0,11.0555,11.0655,11.0357,11.0456,9600.0
2020-05-12 12:35:00,11.12,11.15,11.11,11.12,21882.0,11.0456,11.0754,11.0357,11.0456,21882.0
2020-05-12 12:40:00,11.12,11.17,11.11,11.14,20993.0,11.0456,11.0953,11.0357,11.0655,20993.0
2020-05-12 12:45:00,11.13,11.16,11.13,11.15,15761.0,11.0555,11.0853,11.0555,11.0754,15761.0
2020-05-12 12:50:00,11.14,11.17,11.14,11.17,10725.0,11.0655,11.0953,11.0655,11.0953,10725.0
2020-05-12 12:55:00,11.17,11.22,11.17,11.21,18784.0,11.0953,11.1449,11.0953,11.135,18784.0
2020-05-12 13:00:00,11.21,11.24,11.19,11.23,52493.0,11.135,11.1648,11.1151,11.1549,52493.0
2020-05-12 13:05:00,11.22,11.22,11.2,11.21,45446.0,11.1449,11.1449,11.1251,11.135,45446.0
2020-05-12 13:10:00,11.21,11.21,11.17,11.18,25569.0,11.135,11.135,11.0953,11.1052,25569.0
2020-05-12 13:15:00,11.18,11.2,11.17,11.18,24060.0,11.1052,11.1251,11.0953,11.1052,24060.0
2020-05-12 13:20:00,11.17,11.18,11.15,11.15,85776.0,11.0953,11.1052,11.0754,11.0754,85776.0
2020-05-12 13:25:00,11.15,11.17,11.11,11.17,62669.0,11.0754,11.0953,11.0357,11.0953,62669.0
2020-05-12 13:30:00,11.16,11.22,11.16,11.2,36746.0,11.0853,11.1449,11.0853,11.1251,36746.0
2020-05-12 13:35:00,11.2,11.22,11.19,11.21,41359.0,11.1251,11.1449,11.1151,11.135,41359.0
2020-05-12 13:40:00,11.21,11.21,11.19,11.2,25007.0,11.135,11.135,11.1151,11.1251,25007.0
2020-05-12 13:45:00,11.2,11.21,11.19,11.2,27982.0,11.1251,11.135,11.1151,11.1251,27982.0
2020-05-12 13:50:00,11.19,11.19,11.16,11.17,6813.0,11.1151,11.1151,11.0853,11.0953,6813.0
2020-05-12 13:55:00,11.17,11.19,11.15,11.18,37115.0,11.0953,11.1151,11.0754,11.1052,37115.0
2020-05-12 14:00:00,11.19,11.19,11.15,11.16,9442.0,11.1151,11.1151,11.0754,11.0853,9442.0
2020-05-12 14:05:00,11.16,11.16,11.14,11.15,13097.0,11.0853,11.0853,11.0655,11.0754,13097.0
2020-05-12 14:10:00,11.16,11.16,11.1,11.12,64383.0,11.0853,11.0853,11.0257,11.0456,64383.0
2020-05-12 14:15:00,11.12,11.14,11.11,11.13,23618.0,11.0456,11.0655,11.0357,11.0555,23618.0
2020-05-12 14:20:00,11.14,11.16,11.13,11.13,26985.0,11.0655,11.0853,11.0555,11.0555,26985.0
2020-05-12 14:25:00,11.13,11.15,11.13,11.15,17592.0,11.0555,11.0754,11.0555,11.0754,17592.0
2020-05-12 14:30:00,11.15,11.18,11.14,11.17,38389.0,11.0754,11.1052,11.0655,11.0953,38389.0
2020-05-12 14:35:00,11.17,11.23,11.16,11.21,46926.0,11.0953,11.1549,11.0853,11.135,46926.0
2020-05-12 14:40:00,11.21,11.24,11.19,11.23,89163.0,11.135,11.1648,11.1151,11.1549,89163.0
2020-05-12 14:45:00,11.23,11.25,11.23,11.24,56889.0,11.1549,11.1747,11.1549,11.1648,56889.0
2020-05-12 14:50:00,11.24,11.28,11.23,11.24,44533.0,11.1648,11.2045,11.1549,11.1648,44533.0
2020-05-12 14:55:00,11.24,11.25,11.2,11.23,21866.0,11.1648,11.1747,11.1251,11.1549,21866.0
2020-05-12 15:00:00,11.23,11.26,11.21,11.25,46874.0,11.1549,11.1847,11.135,11.1747,46874.0
2020-05-12 15:05:00,11.25,11.28,11.24,11.26,24876.0,11.1747,11.2045,11.1648,11.1847,24876.0
2020-05-12 15:10:00,11.26,11.29,11.25,11.27,19071.0,11.1847,11.2145,11.1747,11.1946,19071.0
2020-05-12 15:15:00,11.27,11.29,11.25,11.27,33325.0,11.1946,11.2145,11.1747,11.1946,33325.0
2020-05-12 15:20:00,11.27,11.27,11.25,11.26,41720.0,11.1946,11.1946,11.1747,11.1847,41720.0
2020-05-12 15:25:00,11.26,11.29,11.25,11.26,61619.0,11.1847,11.2145,11.1747,11.1847,61619.0
2020-05-12 15:30:00,11.25,11.28,11.24,11.26,149855.0,11.1747,11.2045,11.1648,11.1847,149855.0
2020-05-12 15:35:00,11.26,11.29,11.24,11.28,72950.0,11.1847,11.2145,11.1648,11.2045,72950.0
2020-05-12 15:40:00,11.28,11.28,11.21,11.21,59228.0,11.2045,11.2045,11.135,11.135,59228.0
2020-05-12 15:45:00,11.22,11.24,11.21,11.22,62165.0,11.1449,11.1648,11.135,11.1449,62165.0
2020-05-12 15:50:00,11.21,11.23,11.14,11.21,381338.0,11.135,11.1549,11.0655,11.135,381338.0
2020-05-12 15:55:00,11.21,11.26,11.17,11.19,637401.0,11.135,11.1847,11.0953,11.1151,637401.0
2020-05-13 09:30:00,11.03,11.14,10.87,10.91,439833.0,10.9562,11.0655,10.7973,10.837,439833.0
2020-05-13 09:35:00,10.9,10.98,10.83,10.95,128302.0,10.8271,10.9065,10.7575,10.8767,128302.0
2020-05-13 09:40:00,10.94,11.0,10.92,10.97,77035.0,10.8668,10.9264,10.8469,10.8966,77035.0
2020-05-13 09:45:00,10.96,11.01,10.95,10.97,151048.0,10.8867,10.9363,10.8767,10.8966,151048.0
2020-05-13 09:50:00,10.97,10.98,10.86,10.86,165623.0,10.8966,10.9065,10.7873,10.7873,165623.0
2020-05-13 09:55:00,10.87,10.91,10.86,10.89,87250.0,10.7973,10.837,10.7873,10.8171,87250.0
2020-05-13 10:00:00,10.88,10.94,10.88,10.94,447188.0,10.8072,10.8668,10.8072,10.8668,447188.0
2020-05-13 10:05:00,10.94,11.01,10.93,10.97,192924.0,10.8668,10.9363,10.8569,10.8966,192924.0
2020-05-13 10:10:00,10.98,11.01,10.95,10.96,89044.0,10.9065,10.9363,10.8767,10.8867,89044.0
2020-05-13 10:15:00,10.97,11.06,10.96,11.05,69279.0,10.8966,10.986,10.8867,10.9761,69279.0
2020-05-13 10:20:00,11.04,11.05,10.98,10.98,82431.0,10.9661,10.9761,10.9065,10.9065,82431.0
2020-05-13 10:25:00,10.98,11.04,10.97,11.0,72732.0,10.9065,10.9661,10.8966,10.9264,72732.0
2020-05-13 10:30:00,11.01,11.04,10.96,10.97,70704.0,10.9363,10.9661,10.8867,10.8966,70704.0
2020-05-13 10:35:00,10.96,11.0,10.95,10.99,55885.0,10.8867,10.9264,10.8767,10.9165,55885.0
2020-05-13 10:40:00,11.0,11.01,10.97,11.0,44574.0,10.9264,10.9363,10.8966,10.9264,44574.0
2020-05-13 10:45:00,11.0,11.0,10.97,10.99,42580.0,10.9264,10.9264,10.8966,10.9165,42580.0
2020-05-13 10:50:00,10.99,11.01,10.97,10.97,21313.0,10.9165,10.9363,10.8966,10.8966,21313.0
2020-05-13 10:55:00,10.97,10.99,10.96,10.98,42919.0,10.8966,10.9165,10.8867,10.9065,42919.0
2020-05-13 11:00:00,10.99,11.01,10.97,11.0,83031.0,10.9165,10.9363,10.8966,10.9264,83031.0
2020-05-13 11:05:00,11.0,11.04,10.99,11.02,38297.0,10.9264,10.9661,10.9165,10.9463,38297.0
2020-05-13 11:10:00,11.02,11.09,11.01,11.09,46694.0,10.9463,11.0158,10.9363,11.0158,46694.0
2020-05-13 11:15:00,11.09,11.11,10.98,11.0,63617.0,11.0158,11.0357,10.9065,10.9264,63617.0
2020-05-13 11:20:00,11.0,11.04,10.99,11.02,85969.0,10.9264,10.9661,10.9165,10.9463,85969.0
2020-05-13 11:25:00,11.01,11.02,10.98,10.98,90284.0,10.9363,10.9463,10.9065,10.9065,90284.0
2020-05-13 11:30:00,10.98,11.01,10.97,10.98,145915.0,10.9065,10.9363,10.8966,10.9065,145915.0
2020-05-13 11:35:00,10.99,10.99,10.9,10.93,127684.0,10.9165,10.9165,10.8271,10.8569,127684.0
2020-05-13 11:40:00,10.93,10.93,10.85,10.85,112173.0,10.8569,10.8569,10.7774,10.7774,112173.0
2020-05-13 11:45:00,10.86,10.87,10.8,10.84,243095.0,10.7873,10.7973,10.7277,10.7675,243095.0
2020-05-13 11:50:00,10.84,10.86,10.82,10.85,51371.0,10.7675,10.7873,10.7476,10.7774,51371.0
2020-05-13 11:55:00,10.86,10.89,10.83,10.89,61157.0,10.7873,10.8171,10.7575,10.8171,61157.0
2020-05-13 12:00:00,10.89,10.89,10.81,10.82,33155.0,10.8171,10.8171,10.7377,10.7476,33155.0
2020-05-13 12:05:00,10.82,10.83,10.79,10.79,57670.0,10.7476,10.7575,10.7178,10.7178,57670.0
2020-05-13 12:10:00,10.8,10.83,10.78,10.8,47374.0,10.7277,10.7575,10.7079,10.7277,47374.0
2020-05-13 12:15:00,10.8,10.82,10.76,10.77,43441.0,10.7277,10.7476,10.688,10.6979,43441.0
2020-05-13 12:20:00,10.76,10.78,10.75,10.76,117618.0,10.688,10.7079,10.6781,10.688,117618.0
2020-05-13 12:25:00,10.76,10.81,10.75,10.79,57964.0,10.688,10.7377,10.6781,10.7178,57964.0
2020-05-13 12:30:00,10.8,10.82,10.77,10.81,37387.0,10.7277,10.7476,10.6979,10.7377,37387.0
2020-05-13 12:35:00,10.8,10.82,10.78,10.79,54370.0,10.7277,10.7476,10.7079,10.7178,54370.0
2020-05-13 12:40:00,10.78,10.81,10.76,10.8,59417.0,10.7079,10.7377,10.688,10.7277,59417.0
2020-05-13 12:45:00,10.8,10.8,10.77,10.79,30277.0,10.7277,10.7277,10.6979,10.7178,30277.0
2020-05-13 12:50:00,10.79,10.79,10.76,10.79,35151.0,10.7178,10.7178,10.688,10.7178,35151.0
2020-05-13 12:55:00,10.79,10.81,10.78,10.79,17123.0,10.7178,10.7377,10.7079,10.7178,17123.0
2020-05-13 13:00:00,10.79,10.8,10.77,10.79,23987.0,10.7178,10.7277,10.6979,10.7178,23987.0
2020-05-13 13:05:00,10.79,10.82,10.78,10.82,65751.0,10.7178,10.7476,10.7079,10.7476,65751.0
2020-05-13 13:10:00,10.82,10.87,10.82,10.85,37049.0,10.7476,10.7973,10.7476,10.7774,37049.0
2020-05-13 13:15:00,10.85,10.89,10.84,10.88,28317.0,10.7774,10.8171,10.7675,10.8072,28317.0
2020-05-13 13:20:00,10.88,10.88,10.82,10.83,60895.0,10.8072,10.8072,10.7476,10.7575,60895.0
2020-05-13 13:25:00,10.82,10.83,10.8,10.82,24994.0,10.7476,10.7575,10.7277,10.7476,24994.0
2020-05-13 13:30:00,10.82,10.83,10.8,10.81,36615.0,10.7476,10.7575,10.7277,10.7377,36615.0
2020-05-13 13:35:00,10.82,10.84,10.82,10.84,17713.0,10.7476,10.7675,10.7476,10.7675,17713.0
2020-05-13 13:40:00,10.84,10.85,10.81,10.83,42427.0,10.7675,10.7774,10.7377,10.7575,42427.0
2020-05-13 13:45:00,10.82,10.85,10.82,10.85,18935.0,10.7476,10.7774,10.7476,10.7774,18935.0
2020-05-13 13:50:00,10.84,10.85,10.81,10.82,42609.0,10.7675,10.7774,10.7377,10.7476,42609.0
2020-05-13 13:55:00,10.82,10.84,10.81,10.83,37996.0,10.7476,10.7675,10.7377,10.7575,37996.0
2020-05-13 14:00:00,10.83,10.83,10.81,10.83,32987.0,10.7575,10.7575,10.7377,10.7575,32987.0
2020-05-13 14:05:00,10.83,10.85,10.82,10.83,19923.0,10.7575,10.7774,10.7476,10.7575,19923.0
2020-05-13 14:10:00,10.82,10.84,10.8,10.82,50534.0,10.7476,10.7675,10.7277,10.7476,50534.0
2020-05-13 14:15:00,10.82,10.84,10.81,10.82,19929.0,10.7476,10.7675,10.7377,10.7476,19929.0
2020-05-13 14:20:00,10.82,10.85,10.8,10.83,243034.0,10.7476,10.7774,10.7277,10.7575,243034.0
2020-05-13 14:25:00,10.83,10.85,10.83,10.85,42742.0,10.7575,10.7774,10.7575,10.7774,42742.0
2020-05-13 14:30:00,10.85,10.86,10.83,10.84,21949.0,10.7774,10.7873,10.7575,10.7675,21949.0
2020-05-13 14:35:00,10.85,10.89,10.84,10.89,50657.0,10.7774,10.8171,10.7675,10.8171,50657.0
2020-05-13 14:40:00,10.89,10.9,10.89,10.89,55000.0,10.8171,10.8271,10.8171,10.8171,55000.0
2020-05-13 14:45:00,10.89,10.92,10.89,10.92,31222.0,10.8171,10.8469,10.8171,10.8469,31222.0
2020-05-13 14:50:00,10.92,10.92,10.9,10.92,39030.0,10.8469,10.8469,10.8271,10.8469,39030.0
2020-05-13 14:55:00,10.92,10.94,10.91,10.94,37714.0,10.8469,10.8668,10.837,10.8668,37714.0
2020-05-13 15:00:00,10.94,11.01,10.93,10.98,74739.0,10.8668,10.9363,10.8569,10.9065,74739.0
2020-05-13 15:05:00,10.97,10.98,10.93,10.94,35041.0,10.8966,10.9065,10.8569,10.8668,35041.0
2020-05-13 15:10:00,10.95,10.96,10.91,10.93,37842.0,10.8767,10.8867,10.837,10.8569,37842.0
2020-05-13 15:15:00,10.92,10.96,10.91,10.94,41585.0,10.8469,10.8867,10.837,10.8668,41585.0
2020-05-13 15:20:00,10.94,10.94,10.89,10.91,40140.0,10.8668,10.8668,10.8171,10.837,40140.0
2020-05-13 15:25:00,10.91,10.94,10.91,10.94,25278.0,10.837,10.8668,10.837,10.8668,25278.0
2020-05-13 15:30:00,10.93,10.99,10.91,10.98,111761.0,10.8569,10.9165,10.837,10.9065,111761.0
2020-05-13 15:35:00,10.98,11.0,10.95,10.97,86498.0,10.9065,10.9264,10.8767,10.8966,86498.0
2020-05-13 15:40:00,10.98,11.0,10.96,10.98,66561.0,10.9065,10.9264,10.8867,10.9065,66561.0
2020-05-13 15:45:00,10.98,11.04,10.98,11.01,158237.0,10.9065,10.9661,10.9065,10.9363,158237.0
2020-05-13 15:50:00,11.01,11.05,11.0,11.03,149507.0,10.9363,10.9761,10.9264,10.9562,149507.0
2020-05-13 15:55:00,11.03,11.13,11.02,11.1,406793.0,10.9562,11.0555,10.9463,11.0257,406793.0
2020-05-14 09:30:00,10.91,11.03,10.87,10.87,153836.0,10.837,10.9562,10.7973,10.7973,153836.0
2020-05-14 09:35:00,10.88,10.95,10.82,10.9,69196.0,10.8072,10.8767,10.7476,10.8271,69196.0
2020-05-14 09:40:00,10.89,10.89,10.63,10.63,254243.0,10.8171,10.8171,10.5589,10.5589,254243.0
2020-05-14 09:45:00,10.63,10.67,10.54,10.57,208405.0,10.5589,10.5986,10.4695,10.4993,208405.0
2020-05-14 09:50:00,10.57,10.57,10.48,10.53,173583.0,10.4993,10.4993,10.4099,10.4596,173583.0
2020-05-14 09:55:00,10.54,10.65,10.54,10.62,77479.0,10.4695,10.5787,10.4695,10.5489,77479.0
2020-05-14 10:00:00,10.61,10.63,10.54,10.55,90241.0,10.539,10.5589,10.4695,10.4794,90241.0
2020-05-14 10:05:00,10.56,10.72,10.56,10.72,74990.0,10.4894,10.6483,10.4894,10.6483,74990.0
2020-05-14 10:10:00,10.72,10.75,10.7,10.71,87337.0,10.6483,10.6781,10.6284,10.6383,87337.0
2020-05-14 10:15:00,10.71,10.76,10.7,10.75,55230.0,10.6383,10.688,10.6284,10.6781,55230.0
2020-05-14 10:20:00,10.74,10.79,10.72,10.76,49890.0,10.6681,10.7178,10.6483,10.688,49890.0
2020-05-14 10:25:00,10.76,10.81,10.76,10.77,28651.0,10.688,10.7377,10.688,10.6979,28651.0
2020-05-14 10:30:00,10.78,10.85,10.78,10.83,39454.0,10.7079,10.7774,10.7079,10.7575,39454.0
2020-05-14 10:35:00,10.82,10.91,10.82,10.9,40549.0,10.7476,10.837,10.7476,10.8271,40549.0
2020-05-14 10:40:00,10.9,10.92,10.86,10.87,135247.0,10.8271,10.8469,10.7873,10.7973,135247.0
2020-05-14 10:45:00,10.88,10.99,10.88,10.98,84917.0,10.8072,10.9165,10.8072,10.9065,84917.0
2020-05-14 10:50:00,10.99,11.11,10.98,11.03,284903.0,10.9165,11.0357,10.9065,10.9562,284903.0
2020-05-14 10:55:00,11.03,11.03,10.96,11.01,90051.0,10.9562,10.9562,10.8867,10.9363,90051.0
2020-05-14 11:00:00,11.01,11.06,10.98,11.01,81621.0,10.9363,10.986,10.9065,10.9363,81621.0
2020-05-14 11:05:00,11.01,11.01,10.96,10.98,87461.0,10.9363,10.9363,10.8867,10.9065,87461.0
2020-05-14 11:10:00,10.99,11.01,10.97,10.98,37914.0,10.9165,10.9363,10.8966,10.9065,37914.0
2020-05-14 11:15:00,10.98,11.01,10.97,11.01,45304.0,10.9065,10.9363,10.8966,10.9363,45304.0
2020-05-14 11:20:00,11.01,11.01,10.84,10.88,118815.0,10.9363,10.9363,10.7675,10.8072,118815.0
2020-05-14 11:25:00,10.89,10.89,10.84,10.86,65662.0,10.8171,10.8171,10.7675,10.7873,65662.0
2020-05-14 11:30:00,10.86,10.9,10.8,10.85,45588.0,10.7873,10.8271,10.7277,10.7774,45588.0
2020-05-14 11:35:00,10.85,10.86,10.78,10.79,41279.0,10.7774,10.7873,10.7079,10.7178,41279.0
2020-05-14 11:40:00,10.78,10.82,10.75,10.81,59131.0,10.7079,10.7476,10.6781,10.7377,59131.0
2020-05-14 11:45:00,10.81,10.82,10.77,10.79,59386.0,10.7377,10.7476,10.6979,10.7178,59386.0
2020-05-14 11:50:00,10.79,10.9,10.78,10.89,75273.0,10.7178,10.8271,10.7079,10.8171,75273.0
2020-05-14 11:55:00,10.89,10.9,10.84,10.87,34216.0,10.8171,10.8271,10.7675,10.7973,34216.0
2020-05-14 12:00:00,10.87,10.9,10.85,10.88,30604.0,10.7973,10.8271,10.7774,10.8072,30604.0
2020-05-14 12:05:00,10.88,10.9,10.87,10.88,26931.0,10.8072,10.8271,10.7973,10.8072,26931.0
2020-05-14 12:10:00,10.88,10.9,10.88,10.9,19495.0,10.8072,10.8271,10.8072,10.8271,19495.0
2020-05-14 12:15:00,10.9,10.93,10.89,10.92,26698.0,10.8271,10.8569,10.8171,10.8469,26698.0
2020-05-14 12:20:00,10.93,10.97,10.92,10.96,16608.0,10.8569,10.8966,10.8469,10.8867,16608.0
2020-05-14 12:25:00,10.96,10.96,10.87,10.89,25902.0,10.8867,10.8867,10.7973,10.8171,25902.0
2020-05-14 12:30:00,10.89,10.93,10.88,10.91,32182.0,10.8171,10.8569,10.8072,10.837,32182.0
2020-05-14 12:35:00,10.9,10.9,10.88,10.88,24934.0,10.8271,10.8271,10.8072,10.8072,24934.0
2020-05-14 12:40:00,10.88,10.88,10.82,10.85,40263.0,10.8072,10.8072,10.7476,10.7774,40263.0
2020-05-14 12:45:00,10.85,10.86,10.82,10.85,41185.0,10.7774,10.7873,10.7476,10.7774,41185.0
2020-05-14 12:50:00,10.85,10.97,10.85,10.97,62074.0,10.7774,10.8966,10.7774,10.8966,62074.0
2020-05-14 12:55:00,10.98,11.0,10.97,10.99,22296.0,10.9065,10.9264,10.8966,10.9165,22296.0
2020-05-14 13:00:00,10.98,10.99,10.92,10.93,26150.0,10.9065,10.9165,10.8469,10.8569,26150.0
2020-05-14 13:05:00,10.93,10.93,10.87,10.9,100638.0,10.8569,10.8569,10.7973,10.8271,100638.0
2020-05-14 13:10:00,10.91,10.92,10.88,10.9,48929.0,10.837,10.8469,10.8072,10.8271,48929.0
2020-05-14 13:15:00,10.9,10.98,10.89,10.97,192521.0,10.8271,10.9065,10.8171,10.8966,192521.0
2020-05-14 13:20:00,10.96,11.02,10.96,11.01,170162.0,10.8867,10.9463,10.8867,10.9363,170162.0
2020-05-14 13:25:00,11.01,11.05,11.01,11.04,80113.0,10.9363,10.9761,10.9363,10.9661,80113.0
2020-05-14 13:30:00,11.03,11.05,11.01,11.01,79554.0,10.9562,10.9761,10.9363,10.9363,79554.0
2020-05-14 13:35:00,11.01,11.05,11.01,11.02,72678.0,10.9363,10.9761,10.9363,10.9463,72678.0
2020-05-14 13:40:00,11.02,11.02,10.99,11.0,46973.0,10.9463,10.9463,10.9165,10.9264,46973.0
2020-05-14 13:45:00,11.0,11.02,10.98,11.0,71309.0,10.9264,10.9463,10.9065,10.9264,71309.0
2020-05-14 13:50:00,11.0,11.0,10.97,10.98,72304.0,10.9264,10.9264,10.8966,10.9065,72304.0
2020-05-14 13:55:00,10.97,10.98,10.93,10.94,41850.0,10.8966,10.9065,10.8569,10.8668,41850.0
2020-05-14 14:00:00,10.94,10.98,10.92,10.96,255907.0,10.8668,10.9065,10.8469,10.8867,255907.0
2020-05-14 14:05:00,10.96,10.97,10.92,10.96,127012.0,10.8867,10.8966,10.8469,10.8867,127012.0
2020-05-14 14:10:00,10.97,10.99,10.96,10.96,29732.0,10.8966,10.9165,10.8867,10.8867,29732.0
2020-05-14 14:15:00,10.97,10.99,10.96,10.97,54632.0,10.8966,10.9165,10.8867,10.8966,54632.0
2020-05-14 14:20:00,10.98,11.0,10.97,10.98,22254.0,10.9065,10.9264,10.8966,10.9065,22254.0
2020-05-14 14:25:00,10.99,11.01,10.98,10.99,28681.0,10.9165,10.9363,10.9065,10.9165,28681.0
2020-05-14 14:30:00,11.0,11.03,10.96,10.96,168598.0,10.9264,10.9562,10.8867,10.8867,168598.0
2020-05-14 14:35:00,10.96,10.97,10.93,10.94,30050.0,10.8867,10.8966,10.8569,10.8668,30050.0
2020-05-14 14:40:00,10.94,10.95,10.93,10.95,21851.0,10.8668,10.8767,10.8569,10.8767,21851.0
2020-05-14 14:45:00,10.94,10.96,10.93,10.95,50838.0,10.8668,10.8867,10.8569,10.8767,50838.0
2020-05-14 14:50:00,10.94,10.97,10.93,10.96,38403.0,10.8668,10.8966,10.8569,10.8867,38403.0
2020-05-14 14:55:00,10.96,10.99,10.94,10.96,47713.0,10.8867,10.9165,10.8668,10.8867,47713.0
2020-05-14 15:00:00,10.97,11.01,10.96,11.0,41466.0,10.8966,10.9363,10.8867,10.9264,41466.0
2020-05-14 15:05:00,11.0,11.05,10.98,11.03,31474.0,10.9264,10.9761,10.9065,10.9562,31474.0
2020-05-14 15:10:00,11.03,11.04,10.98,11.02,66874.0,10.9562,10.9661,10.9065,10.9463,66874.0
2020-05-14 15:15:00,11.02,11.04,11.0,11.03,41196.0,10.9463,10.9661,10.9264,10.9562,41196.0
2020-05-14 15:20:00,11.03,11.09,11.03,11.07,406499.0,10.9562,11.0158,10.9562,10.9959,406499.0
2020-05-14 15:25:00,11.07,11.09,11.05,11.08,88039.0,10.9959,11.0158,10.9761,11.0059,88039.0
2020-05-14 15:30:00,11.08,11.09,11.06,11.06,103307.0,11.0059,11.0158,10.986,10.986,103307.0
2020-05-14 15:35:00,11.06,11.08,11.04,11.07,118693.0,10.986,11.0059,10.9661,10.9959,118693.0
2020-05-14 15:40:00,11.06,11.1,11.03,11.09,84918.0,10.986,11.0257,10.9562,11.0158,84918.0
2020-05-14 15:45:00,11.1,11.12,11.07,11.1,114289.0,11.0257,11.0456,10.9959,11.0257,114289.0
2020-05-14 15:50:00,11.1,11.13,11.09,11.13,100581.0,11.0257,11.0555,11.0158,11.0555,100581.0
2020-05-14 15:55:00,11.13,11.14,11.06,11.1,133369.0,11.0555,11.0655,10.986,11.0257,133369.0
2020-05-15 09:30:00,11.14,11.17,11.04,11.04,269680.0,11.0655,11.0953,10.9661,10.9661,269680.0
2020-05-15 09:35:00,11.03,11.07,10.96,11.07,209883.0,10.9562,10.9959,10.8867,10.9959,209883.0
2020-05-15 09:40:00,11.07,11.17,11.06,11.16,157786.0,10.9959,11.0953,10.986,11.0853,157786.0
2020-05-15 09:45:00,11.17,11.28,11.13,11.22,95050.0,11.0953,11.2045,11.0555,11.1449,95050.0
2020-05-15 09:50:00,11.23,11.26,11.18,11.21,124391.0,11.1549,11.1847,11.1052,11.135,124391.0
2020-05-15 09:55:00,11.2,11.21,11.1,11.12,104717.0,11.1251,11.135,11.0257,11.0456,104717.0
2020-05-15 10:00:00,11.12,11.12,11.04,11.05,76390.0,11.0456,11.0456,10.9661,10.9761,76390.0
2020-05-15 10:05:00,11.05,11.09,11.01,11.05,191304.0,10.9761,11.0158,10.9363,10.9761,191304.0
2020-05-15 10:10:00,11.06,11.09,11.04,11.07,123630.0,10.986,11.0158,10.9661,10.9959,123630.0
2020-05-15 10:15:00,11.07,11.11,11.06,11.08,70878.0,10.9959,11.0357,10.986,11.0059,70878.0
2020-05-15 10:20:00,11.08,11.1,11.04,11.04,41668.0,11.0059,11.0257,10.9661,10.9661,41668.0
2020-05-15 10:25:00,11.05,11.07,11.03,11.05,76674.0,10.9761,10.9959,10.9562,10.9761,76674.0
2020-05-15 10:30:00,11.05,11.06,11.01,11.01,48892.0,10.9761,10.986,10.9363,10.9363,48892.0
2020-05-15 10:35:00,11.01,11.07,10.94,11.01,455824.0,10.9363,10.9959,10.8668,10.9363,455824.0
2020-05-15 10:40:00,11.02,11.02,10.99,11.0,55574.0,10.9463,10.9463,10.9165,10.9264,55574.0
2020-05-15 10:45:00,10.99,11.04,10.97,11.04,132435.0,10.9165,10.9661,10.8966,10.9661,132435.0
2020-05-15 10:50:00,11.04,11.04,10.99,11.0,203468.0,10.9661,10.9661,10.9165,10.9264,203468.0
2020-05-15 10:55:00,10.99,11.06,10.99,11.03,102109.0,10.9165,10.986,10.9165,10.9562,102109.0
2020-05-15 11:00:00,11.02,11.02,10.97,10.99,100626.0,10.9463,10.9463,10.8966,10.9165,100626.0
2020-05-15 11:05:00,10.99,11.01,10.98,10.99,58489.0,10.9165,10.9363,10.9065,10.9165,58489.0
2020-05-15 11:10:00,10.99,11.02,10.98,11.02,48499.0,10.9165,10.9463,10.9065,10.9463,48499.0
2020-05-15 11:15:00,11.01,11.02,10.99,11.02,279009.0,10.9363,10.9463,10.9165,10.9463,279009.0
2020-05-15 11:20:00,11.02,11.09,11.02,11.09,36815.0,10.9463,11.0158,10.9463,11.0158,36815.0
2020-05-15 11:25:00,11.09,11.12,11.06,11.06,55121.0,11.0158,11.0456,10.986,10.986,55121.0
2020-05-15 11:30:00,11.05,11.06,11.03,11.05,62559.0,10.9761,10.986,10.9562,10.9761,62559.0
2020-05-15 11:35:00,11.05,11.05,10.98,11.0,92641.0,10.9761,10.9761,10.9065,10.9264,92641.0
2020-05-15 11:40:00,11.0,11.01,10.99,11.0,73058.0,10.9264,10.9363,10.9165,10.9264,73058.0
2020-05-15 11:45:00,10.99,11.02,10.97,11.01,233073.0,10.9165,10.9463,10.8966,10.9363,233073.0
2020-05-15 11:50:00,11.01,11.03,10.99,11.0,288390.0,10.9363,10.9562,10.9165,10.9264,288390.0
2020-05-15 11:55:00,11.0,11.01,10.99,11.01,34385.0,10.9264,10.9363,10.9165,10.9363,34385.0
2020-05-15 12:00:00,11.01,11.01,10.98,11.0,95323.0,10.9363,10.9363,10.9065,10.9264,95323.0
2020-05-15 12:05:00,11.01,11.01,10.95,10.98,113381.0,10.9363,10.9363,10.8767,10.9065,113381.0
2020-05-15 12:10:00,10.98,11.0,10.97,10.97,41783.0,10.9065,10.9264,10.8966,10.8966,41783.0
2020-05-15 12:15:00,10.97,10.98,10.95,10.96,32323.0,10.8966,10.9065,10.8767,10.8867,32323.0
2020-05-15 12:20:00,10.96,10.97,10.93,10.93,64178.0,10.8867,10.8966,10.8569,10.8569,64178.0
2020-05-15 12:25:00,10.94,10.94,10.92,10.92,22724.0,10.8668,10.8668,10.8469,10.8469,22724.0
2020-05-15 12:30:00,10.92,10.93,10.9,10.91,73532.0,10.8469,10.8569,10.8271,10.837,73532.0
2020-05-15 12:35:00,10.92,10.93,10.9,10.91,36828.0,10.8469,10.8569,10.8271,10.837,36828.0
2020-05-15 12:40:00,10.91,10.96,10.9,10.94,51836.0,10.837,10.8867,10.8271,10.8668,51836.0
2020-05-15 12:45:00,10.94,10.97,10.92,10.96,79746.0,10.8668,10.8966,10.8469,10.8867,79746.0
2020-05-15 12:50:00,10.96,10.98,10.96,10.97,11560.0,10.8867,10.9065,10.8867,10.8966,11560.0
2020-05-15 12:55:00,10.97,10.98,10.92,10.94,111473.0,10.8966,10.9065,10.8469,10.8668,111473.0
2020-05-15 13:00:00,10.94,10.97,10.93,10.97,35974.0,10.8668,10.8966,10.8569,10.8966,35974.0
2020-05-15 13:05:00,10.96,10.99,10.94,10.99,370164.0,10.8867,10.9165,10.8668,10.9165,370164.0
2020-05-15 13:10:00,11.0,11.02,10.99,11.01,16741.0,10.9264,10.9463,10.9165,10.9363,16741.0
2020-05-15 13:15:00,11.01,11.01,10.96,10.97,23211.0,10.9363,10.9363,10.8867,10.8966,23211.0
2020-05-15 13:20:00,10.96,10.97,10.95,10.96,24315.0,10.8867,10.8966,10.8767,10.8867,24315.0
2020-05-15 13:25:00,10.97,11.0,10.94,10.99,47642.0,10.8966,10.9264,10.8668,10.9165,47642.0
2020-05-15 13:30:00,11.0,11.01,10.98,11.01,40914.0,10.9264,10.9363,10.9065,10.9363,40914.0
2020-05-15 13:35:00,11.0,11.06,11.0,11.04,61520.0,10.9264,10.986,10.9264,10.9661,61520.0
2020-05-15 13:40:00,11.05,11.07,11.04,11.07,54270.0,10.9761,10.9959,10.9661,10.9959,54270.0
2020-05-15 13:45:00,11.07,11.08,11.03,11.05,58542.0,10.9959,11.0059,10.9562,10.9761,58542.0
2020-05-15 13:50:00,11.05,11.1,11.04,11.09,28482.0,10.9761,11.0257,10.9661,11.0158,28482.0
2020-05-15 13:55:00,11.09,11.13,11.08,11.12,74999.0,11.0158,11.0555,11.0059,11.0456,74999.0
2020-05-15 14:00:00,11.12,11.25,11.11,11.25,193398.0,11.0456,11.1747,11.0357,11.1747,193398.0
2020-05-15 14:05:00,11.24,11.35,11.24,11.33,264250.0,11.1648,11.2741,11.1648,11.2542,264250.0
2020-05-15 14:10:00,11.33,11.34,11.27,11.33,161581.0,11.2542,11.2641,11.1946,11.2542,161581.0
2020-05-15 14:15:00,11.32,11.33,11.26,11.27,219124.0,11.2443,11.2542,11.1847,11.1946,219124.0
2020-05-15 14:20:00,11.27,11.3,11.23,11.27,279118.0,11.1946,11.2244,11.1549,11.1946,279118.0
2020-05-15 14:25:00,11.27,11.29,11.25,11.25,64134.0,11.1946,11.2145,11.1747,11.1747,64134.0
2020-05-15 14:30:00,11.26,11.27,11.24,11.26,86414.0,11.1847,11.1946,11.1648,11.1847,86414.0
2020-05-15 14:35:00,11.26,11.27,11.2,11.21,97444.0,11.1847,11.1946,11.1251,11.135,97444.0
2020-05-15 14:40:00,11.21,11.23,11.2,11.2,35245.0,11.135,11.1549,11.1251,11.1251,35245.0
2020-05-15 14:45:00,11.2,11.23,11.2,11.21,91934.0,11.1251,11.1549,11.1251,11.135,91934.0
2020-05-15 14:50:00,11.22,11.24,11.21,11.24,44657.0,11.1449,11.1648,11.135,11.1648,44657.0
2020-05-15 14:55:00,11.24,11.24,11.16,11.16,73715.0,11.1648,11.1648,11.0853,11.0853,73715.0
2020-05-15 15:00:00,11.17,11.22,11.16,11.19,89860.0,11.0953,11.1449,11.0853,11.1151,89860.0
2020-05-15 15:05:00,11.19,11.19,11.15,11.19,58554.0,11.1151,11.1151,11.0754,11.1151,58554.0
2020-05-15 15:10:00,11.19,11.2,11.16,11.18,67526.0,11.1151,11.1251,11.0853,11.1052,67526.0
2020-05-15 15:15:00,11.19,11.21,11.17,11.21,29309.0,11.1151,11.135,11.0953,11.135,29309.0
2020-05-15 15:20:00,11.21,11.22,11.2,11.21,35070.0,11.135,11.1449,11.1251,11.135,35070.0
2020-05-15 15:25:00,11.21,11.28,11.2,11.27,106468.0,11.135,11.2045,11.1251,11.1946,106468.0
2020-05-15 15:30:00,11.27,11.28,11.25,11.26,88304.0,11.1946,11.2045,11.1747,11.1847,88304.0
2020-05-15 15:35:00,11.27,11.29,11.25,11.27,108103.0,11.1946,11.2145,11.1747,11.1946,108103.0
2020-05-15 15:40:00,11.26,11.3,11.26,11.29,69363.0,11.1847,11.2244,11.1847,11.2145,69363.0
2020-05-15 15:45:00,11.29,11.33,11.29,11.32,190770.0,11.2145,11.2542,11.2145,11.2443,190770.0
2020-05-15 15:50:00,11.31,11.35,11.3,11.33,175390.0,11.2343,11.2741,11.2244,11.2542,175390.0
2020-05-15 15:55:00,11.32,11.35,11.31,11.34,258319.0,11.2443,11.2741,11.2343,11.2641,258319.0
2020-05-18 09:30:00,12.0,12.2,11.93,12.04,628616.0,11.9197,12.1184,11.8502,11.9594,628616.0
2020-05-18 09:35:00,12.05,12.14,11.91,12.13,305157.0,11.9694,12.0588,11.8303,12.0488,305157.0
2020-05-18 09:40:00,12.13,12.15,12.08,12.12,127292.0,12.0488,12.0687,11.9992,12.0389,127292.0
2020-05-18 09:45:00,12.12,12.12,12.04,12.12,153117.0,12.0389,12.0389,11.9594,12.0389,153117.0
2020-05-18 09:50:00,12.11,12.13,12.01,12.02,123227.0,12.029,12.0488,11.9297,11.9396,123227.0
2020-05-18 09:55:00,12.02,12.09,11.98,12.05,197440.0,11.9396,12.0091,11.8999,11.9694,197440.0
2020-05-18 10:00:00,12.04,12.17,12.04,12.15,166040.0,11.9594,12.0886,11.9594,12.0687,166040.0
2020-05-18 10:05:00,12.15,12.16,12.11,12.16,77646.0,12.0687,12.0786,12.029,12.0786,77646.0
2020-05-18 10:10:00,12.15,12.25,12.15,12.25,173219.0,12.0687,12.168,12.0687,12.168,173219.0
2020-05-18 10:15:00,12.25,12.3,12.17,12.21,181764.0,12.168,12.2177,12.0886,12.1283,181764.0
2020-05-18 10:20:00,12.21,12.25,12.14,12.16,185895.0,12.1283,12.168,12.0588,12.0786,185895.0
2020-05-18 10:25:00,12.15,12.23,12.15,12.21,68949.0,12.0687,12.1482,12.0687,12.1283,68949.0
2020-05-18 10:30:00,12.21,12.23,12.18,12.23,86234.0,12.1283,12.1482,12.0985,12.1482,86234.0
2020-05-18 10:35:00,12.23,12.23,12.18,12.19,69882.0,12.1482,12.1482,12.0985,12.1084,69882.0
2020-05-18 10:40:00,12.19,12.21,12.14,12.2,91381.0,12.1084,12.1283,12.0588,12.1184,91381.0
2020-05-18 10:45:00,12.2,12.23,12.18,12.21,83390.0,12.1184,12.1482,12.0985,12.1283,83390.0
2020-05-18 10:50:00,12.21,12.24,12.18,12.19,103810.0,12.1283,12.1581,12.0985,12.1084,103810.0
2020-05-18 10:55:00,12.19,12.24,12.18,12.21,90465.0,12.1084,12.1581,12.0985,12.1283,90465.0
2020-05-18 11:00:00,12.22,12.25,12.19,12.2,102236.0,12.1382,12.168,12.1084,12.1184,102236.0
2020-05-18 11:05:00,12.19,12.22,12.18,12.21,77491.0,12.1084,12.1382,12.0985,12.1283,77491.0
2020-05-18 11:10:00,12.21,12.22,12.18,12.19,79433.0,12.1283,12.1382,12.0985,12.1084,79433.0
2020-05-18 11:15:00,12.2,12.21,12.19,12.21,51842.0,12.1184,12.1283,12.1084,12.1283,51842.0
2020-05-18 11:20:00,12.21,12.23,12.2,12.23,59215.0,12.1283,12.1482,12.1184,12.1482,59215.0
2020-05-18 11:25:00,12.23,12.25,12.2,12.22,115259.0,12.1482,12.168,12.1184,12.1382,115259.0
2020-05-18 11:30:00,12.23,12.26,12.19,12.24,121935.0,12.1482,12.178,12.1084,12.1581,121935.0
2020-05-18 11:35:00,12.24,12.24,12.16,12.17,139094.0,12.1581,12.1581,12.0786,12.0886,139094.0
2020-05-18 11:40:00,12.17,12.18,12.11,12.15,116373.0,12.0886,12.0985,12.029,12.0687,116373.0
2020-05-18 11:45:00,12.15,12.23,12.14,12.21,76689.0,12.0687,12.1482,12.0588,12.1283,76689.0
2020-05-18 11:50:00,12.21,12.24,12.2,12.23,24248.0,12.1283,12.1581,12.1184,12.1482,24248.0
2020-05-18 11:55:00,12.24,12.24,12.2,12.23,72690.0,12.1581,12.1581,12.1184,12.1482,72690.0
2020-05-18 12:00:00,12.22,12.23,12.2,12.22,54219.0,12.1382,12.1482,12.1184,12.1382,54219.0
2020-05-18 12:05:00,12.22,12.23,12.13,12.17,173280.0,12.1382,12.1482,12.0488,12.0886,173280.0
2020-05-18 12:10:00,12.17,12.17,12.12,12.16,77627.0,12.0886,12.0886,12.0389,12.0786,77627.0
2020-05-18 12:15:00,12.16,12.16,12.13,12.15,57024.0,12.0786,12.0786,12.0488,12.0687,57024.0
2020-05-18 12:20:00,12.15,12.15,12.1,12.12,97529.0,12.0687,12.0687,12.019,12.0389,97529.0
2020-05-18 12:25:00,12.12,12.13,12.1,12.12,60419.0,12.0389,12.0488,12.019,12.0389,60419.0
2020-05-18 12:30:00,12.13,12.13,12.1,12.1,57660.0,12.0488,12.0488,12.019,12.019,57660.0
2020-05-18 12:35:00,12.1,12.12,12.08,12.12,79159.0,12.019,12.0389,11.9992,12.0389,79159.0
2020-05-18 12:40:00,12.12,12.13,12.09,12.1,54971.0,12.0389,12.0488,12.0091,12.019,54971.0
2020-05-18 12:45:00,12.1,12.11,12.09,12.1,42843.0,12.019,12.029,12.0091,12.019,42843.0
2020-05-18 12:50:00,12.09,12.1,12.08,12.09,64395.0,12.0091,12.019,11.9992,12.0091,64395.0
2020-05-18 12:55:00,12.09,12.12,12.08,12.12,48067.0,12.0091,12.0389,11.9992,12.0389,48067.0
2020-05-18 13:00:00,12.12,12.17,12.11,12.16,63582.0,12.0389,12.0886,12.029,12.0786,63582.0
2020-05-18 13:05:00,12.17,12.18,12.14,12.16,55450.0,12.0886,12.0985,12.0588,12.0786,55450.0
2020-05-18 13:10:00,12.16,12.18,12.16,12.17,74503.0,12.0786,12.0985,12.0786,12.0886,74503.0
2020-05-18 13:15:00,12.17,12.17,12.14,12.15,51599.0,12.0886,12.0886,12.0588,12.0687,51599.0
2020-05-18 13:20:00,12.16,12.16,12.12,12.14,44349.0,12.0786,12.0786,12.0389,12.0588,44349.0
2020-05-18 13:25:00,12.14,12.15,12.11,12.12,25872.0,12.0588,12.0687,12.029,12.0389,25872.0
2020-05-18 13:30:00,12.12,12.15,12.11,12.15,36700.0,12.0389,12.0687,12.029,12.0687,36700.0
2020-05-18 13:35:00,12.14,12.15,12.12,12.12,69847.0,12.0588,12.0687,12.0389,12.0389,69847.0
2020-05-18 13:40:00,12.13,12.15,12.12,12.13,38577.0,12.0488,12.0687,12.0389,12.0488,38577.0
2020-05-18 13:45:00,12.13,12.15,12.12,12.13,38310.0,12.0488,12.0687,12.0389,12.0488,38310.0
2020-05-18 13:50:00,12.13,12.14,12.11,12.13,23713.0,12.0488,12.0588,12.029,12.0488,23713.0
2020-05-18 13:55:00,12.13,12.14,12.11,12.11,59194.0,12.0488,12.0588,12.029,12.029,59194.0
2020-05-18 14:00:00,12.12,12.14,12.11,12.13,13579.0,12.0389,12.0588,12.029,12.0488,13579.0
2020-05-18 14:05:00,12.13,12.14,12.12,12.14,39005.0,12.0488,12.0588,12.0389,12.0588,39005.0
2020-05-18 14:10:00,12.13,12.17,12.13,12.17,31910.0,12.0488,12.0886,12.0488,12.0886,31910.0
2020-05-18 14:15:00,12.17,12.2,12.16,12.19,80819.0,12.0886,12.1184,12.0786,12.1084,80819.0
2020-05-18 14:20:00,12.19,12.19,12.17,12.18,26136.0,12.1084,12.1084,12.0886,12.0985,26136.0
2020-05-18 14:25:00,12.17,12.18,12.15,12.17,49085.0,12.0886,12.0985,12.0687,12.0886,49085.0
2020-05-18 14:30:00,12.17,12.18,12.16,12.18,28256.0,12.0886,12.0985,12.0786,12.0985,28256.0
2020-05-18 14:35:00,12.18,12.19,12.17,12.17,41735.0,12.0985,12.1084,12.0886,12.0886,41735.0
2020-05-18 14:40:00,12.17,12.19,12.15,12.16,59871.0,12.0886,12.1084,12.0687,12.0786,59871.0
2020-05-18 14:45:00,12.16,12.17,12.14,12.15,30225.0,12.0786,12.0886,12.0588,12.0687,30225.0
2020-05-18 14:50:00,12.15,12.19,12.15,12.19,62142.0,12.0687,12.1084,12.0687,12.1084,62142.0
2020-05-18 14:55:00,12.19,12.2,12.17,12.2,37492.0,12.1084,12.1184,12.0886,12.1184,37492.0
2020-05-18 15:00:00,12.2,12.21,12.19,12.2,57344.0,12.1184,12.1283,12.1084,12.1184,57344.0
2020-05-18 15:05:00,12.2,12.22,12.18,12.21,52563.0,12.1184,12.1382,12.0985,12.1283,52563.0
2020-05-18 15:10:00,12.21,12.24,12.21,12.23,62949.0,12.1283,12.1581,12.1283,12.1482,62949.0
2020-05-18 15:15:00,12.23,12.25,12.2,12.25,105950.0,12.1482,12.168,12.1184,12.168,105950.0
2020-05-18 15:20:00,12.25,12.26,12.23,12.24,106516.0,12.168,12.178,12.1482,12.1581,106516.0
2020-05-18 15:25:00,12.24,12.26,12.23,12.24,88999.0,12.1581,12.178,12.1482,12.1581,88999.0
2020-05-18 15:30:00,12.24,12.27,12.23,12.27,81456.0,12.1581,12.1879,12.1482,12.1879,81456.0
2020-05-18 15:35:00,12.26,12.28,12.24,12.27,185645.0,12.178,12.1978,12.1581,12.1879,185645.0
2020-05-18 15:40:00,12.27,12.28,12.26,12.28,82337.0,12.1879,12.1978,12.178,12.1978,82337.0
2020-05-18 15:45:00,12.28,12.3,12.27,12.29,111924.0,12.1978,12.2177,12.1879,12.2078,111924.0
2020-05-18 15:50:00,12.29,12.32,12.28,12.28,249201.0,12.2078,12.2376,12.1978,12.1978,249201.0
2020-05-18 15:55:00,12.29,12.29,12.24,12.26,351416.0,12.2078,12.2078,12.1581,12.178,351416.0
2020-05-19 09:30:00,12.14,12.24,12.02,12.02,361390.0,12.0588,12.1581,11.9396,11.9396,361390.0
2020-05-19 09:35:00,12.04,12.12,11.99,12.12,132395.0,11.9594,12.0389,11.9098,12.0389,132395.0
2020-05-19 09:40:00,12.13,12.18,12.09,12.11,48933.0,12.0488,12.0985,12.0091,12.029,48933.0
2020-05-19 09:45:00,12.11,12.14,12.06,12.09,36659.0,12.029,12.0588,11.9793,12.0091,36659.0
2020-05-19 09:50:00,12.08,12.19,12.05,12.19,50343.0,11.9992,12.1084,11.9694,12.1084,50343.0
2020-05-19 09:55:00,12.19,12.36,12.19,12.32,179206.0,12.1084,12.2773,12.1084,12.2376,179206.0
2020-05-19 10:00:00,12.3,12.34,12.27,12.27,86491.0,12.2177,12.2574,12.1879,12.1879,86491.0
2020-05-19 10:05:00,12.28,12.42,12.27,12.42,93410.0,12.1978,12.3369,12.1879,12.3369,93410.0
2020-05-19 10:10:00,12.41,12.44,12.35,12.37,115719.0,12.327,12.3568,12.2674,12.2872,115719.0
2020-05-19 10:15:00,12.36,12.37,12.3,12.36,79529.0,12.2773,12.2872,12.2177,12.2773,79529.0
2020-05-19 10:20:00,12.36,12.39,12.35,12.38,72000.0,12.2773,12.3071,12.2674,12.2972,72000.0
2020-05-19 10:25:00,12.38,12.44,12.37,12.44,88243.0,12.2972,12.3568,12.2872,12.3568,88243.0
2020-05-19 10:30:00,12.44,12.46,12.42,12.45,78444.0,12.3568,12.3766,12.3369,12.3667,78444.0
2020-05-19 10:35:00,12.45,12.46,12.39,12.45,79628.0,12.3667,12.3766,12.3071,12.3667,79628.0
2020-05-19 10:40:00,12.45,12.45,12.37,12.39,32093.0,12.3667,12.3667,12.2872,12.3071,32093.0
2020-05-19 10:45:00,12.4,12.4,12.37,12.4,44881.0,12.317,12.317,12.2872,12.317,44881.0
2020-05-19 10:50:00,12.4,12.48,12.39,12.46,57371.0,12.317,12.3965,12.3071,12.3766,57371.0
2020-05-19 10:55:00,12.47,12.61,12.46,12.6,377576.0,12.3866,12.5256,12.3766,12.5157,377576.0
2020-05-19 11:00:00,12.6,12.63,12.55,12.6,90469.0,12.5157,12.5455,12.466,12.5157,90469.0
2020-05-19 11:05:00,12.6,12.62,12.57,12.6,51939.0,12.5157,12.5356,12.4859,12.5157,51939.0
2020-05-19 11:10:00,12.6,12.61,12.57,12.59,228912.0,12.5157,12.5256,12.4859,12.5058,228912.0
2020-05-19 11:15:00,12.59,12.67,12.58,12.66,68226.0,12.5058,12.5852,12.4958,12.5753,68226.0
2020-05-19 11:20:00,12.66,12.68,12.65,12.66,81939.0,12.5753,12.5952,12.5654,12.5753,81939.0
2020-05-19 11:25:00,12.66,12.66,12.61,12.62,44615.0,12.5753,12.5753,12.5256,12.5356,44615.0
2020-05-19 11:30:00,12.62,12.66,12.61,12.62,57599.0,12.5356,12.5753,12.5256,12.5356,57599.0
2020-05-19 11:35:00,12.62,12.62,12.6,12.62,55731.0,12.5356,12.5356,12.5157,12.5356,55731.0
2020-05-19 11:40:00,12.62,12.64,12.58,12.61,67800.0,12.5356,12.5554,12.4958,12.5256,67800.0
2020-05-19 11:45:00,12.61,12.63,12.6,12.61,31703.0,12.5256,12.5455,12.5157,12.5256,31703.0
2020-05-19 11:50:00,12.61,12.62,12.56,12.57,44969.0,12.5256,12.5356,12.476,12.4859,44969.0
2020-05-19 11:55:00,12.56,12.57,12.49,12.52,126543.0,12.476,12.4859,12.4064,12.4362,126543.0
2020-05-19 12:00:00,12.52,12.53,12.48,12.52,54807.0,12.4362,12.4462,12.3965,12.4362,54807.0
2020-05-19 12:05:00,12.51,12.52,12.45,12.46,42040.0,12.4263,12.4362,12.3667,12.3766,42040.0
2020-05-19 12:10:00,12.47,12.49,12.41,12.44,93537.0,12.3866,12.4064,12.327,12.3568,93537.0
2020-05-19 12:15:00,12.43,12.46,12.4,12.43,86312.0,12.3468,12.3766,12.317,12.3468,86312.0
2020-05-19 12:20:00,12.43,12.45,12.42,12.45,30029.0,12.3468,12.3667,12.3369,12.3667,30029.0
2020-05-19 12:25:00,12.44,12.46,12.43,12.45,24080.0,12.3568,12.3766,12.3468,12.3667,24080.0
2020-05-19 12:30:00,12.44,12.48,12.44,12.45,18352.0,12.3568,12.3965,12.3568,12.3667,18352.0
2020-05-19 12:35:00,12.45,12.49,12.45,12.47,44464.0,12.3667,12.4064,12.3667,12.3866,44464.0
2020-05-19 12:40:00,12.46,12.49,12.46,12.49,34825.0,12.3766,12.4064,12.3766,12.4064,34825.0
2020-05-19 12:45:00,12.48,12.49,12.48,12.48,24184.0,12.3965,12.4064,12.3965,12.3965,24184.0
2020-05-19 12:50:00,12.48,12.5,12.44,12.44,85812.0,12.3965,12.4164,12.3568,12.3568,85812.0
2020-05-19 12:55:00,12.44,12.45,12.43,12.43,59114.0,12.3568,12.3667,12.3468,12.3468,59114.0
2020-05-19 13:00:00,12.44,12.46,12.36,12.37,216688.0,12.3568,12.3766,12.2773,12.2872,216688.0
2020-05-19 13:05:00,12.36,12.37,12.28,12.3,104279.0,12.2773,12.2872,12.1978,12.2177,104279.0
2020-05-19 13:10:00,12.3,12.36,12.29,12.34,121799.0,12.2177,12.2773,12.2078,12.2574,121799.0
2020-05-19 13:15:00,12.34,12.35,12.29,12.29,58098.0,12.2574,12.2674,12.2078,12.2078,58098.0
2020-05-19 13:20:00,12.29,12.3,12.22,12.23,116684.0,12.2078,12.2177,12.1382,12.1482,116684.0
2020-05-19 13:25:00,12.23,12.25,12.22,12.23,43311.0,12.1482,12.168,12.1382,12.1482,43311.0
2020-05-19 13:30:00,12.23,12.25,12.2,12.21,84768.0,12.1482,12.168,12.1184,12.1283,84768.0
2020-05-19 13:35:00,12.21,12.22,12.17,12.19,91702.0,12.1283,12.1382,12.0886,12.1084,91702.0
2020-05-19 13:40:00,12.19,12.19,11.63,12.05,719564.0,12.1084,12.1084,11.5522,11.9694,719564.0
2020-05-19 13:45:00,12.05,12.15,12.04,12.15,141519.0,11.9694,12.0687,11.9594,12.0687,141519.0
2020-05-19 13:50:00,12.15,12.24,12.12,12.18,216553.0,12.0687,12.1581,12.0389,12.0985,216553.0
2020-05-19 13:55:00,12.18,12.21,12.12,12.12,55647.0,12.0985,12.1283,12.0389,12.0389,55647.0
2020-05-19 14:00:00,12.13,12.18,12.08,12.17,101090.0,12.0488,12.0985,11.9992,12.0886,101090.0
2020-05-19 14:05:00,12.17,12.18,12.11,12.12,40177.0,12.0886,12.0985,12.029,12.0389,40177.0
2020-05-19 14:10:00,12.12,12.18,12.11,12.15,116752.0,12.0389,12.0985,12.029,12.0687,116752.0
2020-05-19 14:15:00,12.15,12.19,12.14,12.15,55515.0,12.0687,12.1084,12.0588,12.0687,55515.0
2020-05-19 14:20:00,12.15,12.2,12.14,12.17,107337.0,12.0687,12.1184,12.0588,12.0886,107337.0
2020-05-19 14:25:00,12.18,12.19,12.17,12.19,48389.0,12.0985,12.1084,12.0886,12.1084,48389.0
2020-05-19 14:30:00,12.18,12.23,12.16,12.22,114971.0,12.0985,12.1482,12.0786,12.1382,114971.0
2020-05-19 14:35:00,12.23,12.32,12.21,12.32,103717.0,12.1482,12.2376,12.1283,12.2376,103717.0
2020-05-19 14:40:00,12.31,12.34,12.31,12.34,92106.0,12.2276,12.2574,12.2276,12.2574,92106.0
2020-05-19 14:45:00,12.34,12.36,12.31,12.32,96307.0,12.2574,12.2773,12.2276,12.2376,96307.0
2020-05-19 14:50:00,12.32,12.36,12.31,12.32,68787.0,12.2376,12.2773,12.2276,12.2376,68787.0
2020-05-19 14:55:00,12.33,12.33,12.14,12.18,163075.0,12.2475,12.2475,12.0588,12.0985,163075.0
2020-05-19 15:00:00,12.18,12.23,12.17,12.21,59750.0,12.0985,12.1482,12.0886,12.1283,59750.0
2020-05-19 15:05:00,12.2,12.22,12.18,12.21,110154.0,12.1184,12.1382,12.0985,12.1283,110154.0
2020-05-19 15:10:00,12.21,12.24,12.15,12.16,81707.0,12.1283,12.1581,12.0687,12.0786,81707.0
2020-05-19 15:15:00,12.17,12.18,12.1,12.1,100724.0,12.0886,12.0985,12.019,12.019,100724.0
2020-05-19 15:20:00,12.1,12.15,12.07,12.12,134505.0,12.019,12.0687,11.9892,12.0389,134505.0
2020-05-19 15:25:00,12.11,12.14,12.08,12.09,117209.0,12.029,12.0588,11.9992,12.0091,117209.0
2020-05-19 15:30:00,12.09,12.1,12.04,12.05,127632.0,12.0091,12.019,11.9594,11.9694,127632.0
2020-05-19 15:35:00,12.05,12.06,11.95,12.0,210744.0,11.9694,11.9793,11.8701,11.9197,210744.0
2020-05-19 15:40:00,12.0,12.01,11.97,11.97,133411.0,11.9197,11.9297,11.8899,11.8899,133411.0
2020-05-19 15:45:00,11.97,11.97,11.94,11.94,174432.0,11.8899,11.8899,11.8601,11.8601,174432.0
2020-05-19 15:50:00,11.94,11.94,11.86,11.89,369433.0,11.8601,11.8601,11.7807,11.8105,369433.0
2020-05-19 15:55:00,11.9,11.95,11.85,11.87,401215.0,11.8204,11.8701,11.7707,11.7906,401215.0
2020-05-20 09:30:00,12.18,12.25,12.07,12.17,196837.0,12.0985,12.168,11.9892,12.0886,196837.0
2020-05-20 09:35:00,12.18,12.24,12.11,12.18,169174.0,12.0985,12.1581,12.029,12.0985,169174.0
2020-05-20 09:40:00,12.18,12.21,12.11,12.15,104894.0,12.0985,12.1283,12.029,12.0687,104894.0
2020-05-20 09:45:00,12.15,12.24,12.14,12.18,332687.0,12.0687,12.1581,12.0588,12.0985,332687.0
2020-05-20 09:50:00,12.17,12.2,12.13,12.15,82331.0,12.0886,12.1184,12.0488,12.0687,82331.0
2020-05-20 09:55:00,12.16,12.18,12.05,12.06,100842.0,12.0786,12.0985,11.9694,11.9793,100842.0
2020-05-20 10:00:00,12.07,12.17,12.06,12.15,134986.0,11.9892,12.0886,11.9793,12.0687,134986.0
2020-05-20 10:05:00,12.15,12.2,12.14,12.17,80775.0,12.0687,12.1184,12.0588,12.0886,80775.0
2020-05-20 10:10:00,12.18,12.32,12.16,12.29,335473.0,12.0985,12.2376,12.0786,12.2078,335473.0
2020-05-20 10:15:00,12.28,12.3,12.18,12.21,116316.0,12.1978,12.2177,12.0985,12.1283,116316.0
2020-05-20 10:20:00,12.21,12.21,12.14,12.2,54089.0,12.1283,12.1283,12.0588,12.1184,54089.0
2020-05-20 10:25:00,12.2,12.23,12.19,12.23,93527.0,12.1184,12.1482,12.1084,12.1482,93527.0
2020-05-20 10:30:00,12.22,12.3,12.22,12.29,64321.0,12.1382,12.2177,12.1382,12.2078,64321.0
2020-05-20 10:35:00,12.3,12.34,12.26,12.29,107835.0,12.2177,12.2574,12.178,12.2078,107835.0
2020-05-20 10:40:00,12.3,12.32,12.29,12.32,27399.0,12.2177,12.2376,12.2078,12.2376,27399.0
2020-05-20 10:45:00,12.32,12.32,12.26,12.29,51280.0,12.2376,12.2376,12.178,12.2078,51280.0
2020-05-20 10:50:00,12.29,12.32,12.28,12.3,45338.0,12.2078,12.2376,12.1978,12.2177,45338.0
2020-05-20 10:55:00,12.31,12.34,12.31,12.32,45088.0,12.2276,12.2574,12.2276,12.2376,45088.0
2020-05-20 11:00:00,12.33,12.38,12.32,12.34,67336.0,12.2475,12.2972,12.2376,12.2574,67336.0
2020-05-20 11:05:00,12.35,12.35,12.24,12.26,205988.0,12.2674,12.2674,12.1581,12.178,205988.0
2020-05-20 11:10:00,12.26,12.29,12.24,12.29,48788.0,12.178,12.2078,12.1581,12.2078,48788.0
2020-05-20 11:15:00,12.29,12.32,12.28,12.3,38498.0,12.2078,12.2376,12.1978,12.2177,38498.0
2020-05-20 11:20:00,12.3,12.32,12.27,12.28,21471.0,12.2177,12.2376,12.1879,12.1978,21471.0
2020-05-20 11:25:00,12.28,12.29,12.27,12.28,15384.0,12.1978,12.2078,12.1879,12.1978,15384.0
2020-05-20 11:30:00,12.27,12.27,12.25,12.26,38829.0,12.1879,12.1879,12.168,12.178,38829.0
2020-05-20 11:35:00,12.26,12.28,12.25,12.28,16750.0,12.178,12.1978,12.168,12.1978,16750.0
2020-05-20 11:40:00,12.28,12.3,12.27,12.27,18691.0,12.1978,12.2177,12.1879,12.1879,18691.0
2020-05-20 11:45:00,12.27,12.29,12.26,12.27,28708.0,12.1879,12.2078,12.178,12.1879,28708.0
2020-05-20 11:50:00,12.28,12.28,12.25,12.26,20797.0,12.1978,12.1978,12.168,12.178,20797.0
2020-05-20 11:55:00,12.26,12.3,12.24,12.27,79395.0,12.178,12.2177,12.1581,12.1879,79395.0
2020-05-20 12:00:00,12.28,12.28,12.25,12.27,37694.0,12.1978,12.1978,12.168,12.1879,37694.0
2020-05-20 12:05:00,12.27,12.27,12.24,12.25,76645.0,12.1879,12.1879,12.1581,12.168,76645.0
2020-05-20 12:10:00,12.25,12.28,12.24,12.25,74280.0,12.168,12.1978,12.1581,12.168,74280.0
2020-05-20 12:15:00,12.24,12.26,12.14,12.18,96293.0,12.1581,12.178,12.0588,12.0985,96293.0
2020-05-20 12:20:00,12.18,12.2,12.15,12.17,35708.0,12.0985,12.1184,12.0687,12.0886,35708.0
2020-05-20 12:25:00,12.17,12.24,12.16,12.24,62792.0,12.0886,12.1581,12.0786,12.1581,62792.0
2020-05-20 12:30:00,12.23,12.29,12.23,12.28,143435.0,12.1482,12.2078,12.1482,12.1978,143435.0
2020-05-20 12:35:00,12.29,12.29,12.28,12.29,18501.0,12.2078,12.2078,12.1978,12.2078,18501.0
2020-05-20 12:40:00,12.29,12.29,12.25,12.26,46980.0,12.2078,12.2078,12.168,12.178,46980.0
2020-05-20 12:45:00,12.27,12.28,12.25,12.28,38141.0,12.1879,12.1978,12.168,12.1978,38141.0
2020-05-20 12:50:00,12.28,12.3,12.26,12.26,30289.0,12.1978,12.2177,12.178,12.178,30289.0
2020-05-20 12:55:00,12.25,12.28,12.24,12.24,281311.0,12.168,12.1978,12.1581,12.1581,281311.0
2020-05-20 13:00:00,12.24,12.26,12.23,12.26,43394.0,12.1581,12.178,12.1482,12.178,43394.0
2020-05-20 13:05:00,12.26,12.26,12.23,12.25,50707.0,12.178,12.178,12.1482,12.168,50707.0
2020-05-20 13:10:00,12.25,12.3,12.25,12.29,26585.0,12.168,12.2177,12.168,12.2078,26585.0
2020-05-20 13:15:00,12.29,12.3,12.28,12.29,63581.0,12.2078,12.2177,12.1978,12.2078,63581.0
2020-05-20 13:20:00,12.29,12.29,12.25,12.25,49736.0,12.2078,12.2078,12.168,12.168,49736.0
2020-05-20 13:25:00,12.26,12.27,12.23,12.25,83439.0,12.178,12.1879,12.1482,12.168,83439.0
2020-05-20 13:30:00,12.25,12.25,12.22,12.23,16800.0,12.168,12.168,12.1382,12.1482,16800.0
2020-05-20 13:35:00,12.22,12.35,12.18,12.22,541125.0,12.1382,12.2674,12.0985,12.1382,541125.0
2020-05-20 13:40:00,12.21,12.23,12.17,12.2,35160.0,12.1283,12.1482,12.0886,12.1184,35160.0
2020-05-20 13:45:00,12.19,12.22,12.17,12.21,27771.0,12.1084,12.1382,12.0886,12.1283,27771.0
2020-05-20 13:50:00,12.21,12.24,12.21,12.24,16917.0,12.1283,12.1581,12.1283,12.1581,16917.0
2020-05-20 13:55:00,12.24,12.25,12.2,12.21,23284.0,12.1581,12.168,12.1184,12.1283,23284.0
2020-05-20 14:00:00,12.21,12.21,12.17,12.17,38008.0,12.1283,12.1283,12.0886,12.0886,38008.0
2020-05-20 14:05:00,12.17,12.2,12.16,12.17,31638.0,12.0886,12.1184,12.0786,12.0886,31638.0
2020-05-20 14:10:00,12.17,12.18,12.14,12.15,39613.0,12.0886,12.0985,12.0588,12.0687,39613.0
2020-05-20 14:15:00,12.14,12.15,12.1,12.14,37678.0,12.0588,12.0687,12.019,12.0588,37678.0
2020-05-20 14:20:00,12.13,12.2,12.13,12.2,39316.0,12.0488,12.1184,12.0488,12.1184,39316.0
2020-05-20 14:25:00,12.2,12.2,12.17,12.18,6901.0,12.1184,12.1184,12.0886,12.0985,6901.0
2020-05-20 14:30:00,12.17,12.2,12.17,12.2,5445.0,12.0886,12.1184,12.0886,12.1184,5445.0
2020-05-20 14:35:00,12.2,12.2,12.16,12.16,17271.0,12.1184,12.1184,12.0786,12.0786,17271.0
2020-05-20 14:40:00,12.17,12.19,12.15,12.18,17303.0,12.0886,12.1084,12.0687,12.0985,17303.0
2020-05-20 14:45:00,12.18,12.18,12.16,12.18,21913.0,12.0985,12.0985,12.0786,12.0985,21913.0
2020-05-20 14:50:00,12.17,12.23,12.15,12.23,38065.0,12.0886,12.1482,12.0687,12.1482,38065.0
2020-05-20 14:55:00,12.22,12.23,12.21,12.21,13874.0,12.1382,12.1482,12.1283,12.1283,13874.0
2020-05-20 15:00:00,12.21,12.23,12.17,12.22,55286.0,12.1283,12.1482,12.0886,12.1382,55286.0
2020-05-20 15:05:00,12.21,12.22,12.16,12.17,77624.0,12.1283,12.1382,12.0786,12.0886,77624.0
2020-05-20 15:10:00,12.18,12.19,12.12,12.12,45152.0,12.0985,12.1084,12.0389,12.0389,45152.0
2020-05-20 15:15:00,12.12,12.14,12.11,12.13,28024.0,12.0389,12.0588,12.029,12.0488,28024.0
2020-05-20 15:20:00,12.13,12.15,12.12,12.13,47607.0,12.0488,12.0687,12.0389,12.0488,47607.0
2020-05-20 15:25:00,12.13,12.14,12.11,12.12,33698.0,12.0488,12.0588,12.029,12.0389,33698.0
2020-05-20 15:30:00,12.12,12.14,12.1,12.12,90067.0,12.0389,12.0588,12.019,12.0389,90067.0
2020-05-20 15:35:00,12.12,12.15,12.08,12.09,109505.0,12.0389,12.0687,11.9992,12.0091,109505.0
2020-05-20 15:40:00,12.08,12.11,12.05,12.05,125139.0,11.9992,12.029,11.9694,11.9694,125139.0
2020-05-20 15:45:00,12.05,12.05,12.0,12.03,206206.0,11.9694,11.9694,11.9197,11.9495,206206.0
2020-05-20 15:50:00,12.04,12.08,12.03,12.05,207337.0,11.9594,11.9992,11.9495,11.9694,207337.0
2020-05-20 15:55:00,12.05,12.07,11.98,12.0,464864.0,11.9694,11.9892,11.8999,11.9197,464864.0
2020-05-21 09:30:00,12.02,12.13,12.0,12.09,202338.0,11.9396,12.0488,11.9197,12.0091,202338.0
2020-05-21 09:35:00,12.1,12.15,11.98,11.99,112072.0,12.019,12.0687,11.8999,11.9098,112072.0
2020-05-21 09:40:00,11.99,12.06,11.98,12.04,65372.0,11.9098,11.9793,11.8999,11.9594,65372.0
2020-05-21 09:45:00,12.04,12.08,12.0,12.07,105116.0,11.9594,11.9992,11.9197,11.9892,105116.0
2020-05-21 09:50:00,12.08,12.2,12.06,12.07,160427.0,11.9992,12.1184,11.9793,11.9892,160427.0
2020-05-21 09:55:00,12.06,12.09,12.02,12.03,100894.0,11.9793,12.0091,11.9396,11.9495,100894.0
2020-05-21 10:00:00,12.03,12.08,12.01,12.02,99348.0,11.9495,11.9992,11.9297,11.9396,99348.0
2020-05-21 10:05:00,12.03,12.06,12.0,12.0,128767.0,11.9495,11.9793,11.9197,11.9197,128767.0
2020-05-21 10:10:00,12.01,12.04,12.0,12.01,80395.0,11.9297,11.9594,11.9197,11.9297,80395.0
2020-05-21 10:15:00,12.0,12.07,11.99,12.05,157656.0,11.9197,11.9892,11.9098,11.9694,157656.0
2020-05-21 10:20:00,12.06,12.08,12.03,12.08,99526.0,11.9793,11.9992,11.9495,11.9992,99526.0
2020-05-21 10:25:00,12.08,12.08,12.02,12.02,38732.0,11.9992,11.9992,11.9396,11.9396,38732.0
2020-05-21 10:30:00,12.02,12.05,11.96,11.96,108760.0,11.9396,11.9694,11.88,11.88,108760.0
2020-05-21 10:35:00,11.96,12.0,11.93,11.94,98086.0,11.88,11.9197,11.8502,11.8601,98086.0
2020-05-21 10:40:00,11.95,12.0,11.94,11.98,147472.0,11.8701,11.9197,11.8601,11.8999,147472.0
2020-05-21 10:45:00,11.98,11.98,11.93,11.96,77031.0,11.8999,11.8999,11.8502,11.88,77031.0
2020-05-21 10:50:00,11.96,11.99,11.96,11.96,105638.0,11.88,11.9098,11.88,11.88,105638.0
2020-05-21 10:55:00,11.96,12.05,11.95,12.03,92219.0,11.88,11.9694,11.8701,11.9495,92219.0
2020-05-21 11:00:00,12.02,12.02,11.96,11.96,58650.0,11.9396,11.9396,11.88,11.88,58650.0
2020-05-21 11:05:00,11.96,11.97,11.91,11.97,80223.0,11.88,11.8899,11.8303,11.8899,80223.0
2020-05-21 11:10:00,11.96,12.01,11.95,11.99,110530.0,11.88,11.9297,11.8701,11.9098,110530.0
2020-05-21 11:15:00,11.98,11.99,11.9,11.93,78697.0,11.8999,11.9098,11.8204,11.8502,78697.0
2020-05-21 11:20:00,11.94,11.96,11.91,11.94,70634.0,11.8601,11.88,11.8303,11.8601,70634.0
2020-05-21 11:25:00,11.93,11.94,11.88,11.91,157276.0,11.8502,11.8601,11.8005,11.8303,157276.0
2020-05-21 11:30:00,11.92,11.98,11.92,11.94,53843.0,11.8403,11.8999,11.8403,11.8601,53843.0
2020-05-21 11:35:00,11.94,12.0,11.93,12.0,79505.0,11.8601,11.9197,11.8502,11.9197,79505.0
2020-05-21 11:40:00,12.0,12.02,11.97,11.98,332400.0,11.9197,11.9396,11.8899,11.8999,332400.0
2020-05-21 11:45:00,11.98,12.0,11.97,11.99,184858.0,11.8999,11.9197,11.8899,11.9098,184858.0
2020-05-21 11:50:00,12.0,12.01,11.97,11.98,174395.0,11.9197,11.9297,11.8899,11.8999,174395.0
2020-05-21 11:55:00,11.97,11.98,11.92,11.94,60673.0,11.8899,11.8999,11.8403,11.8601,60673.0
2020-05-21 12:00:00,11.94,12.03,11.94,11.96,92248.0,11.8601,11.9495,11.8601,11.88,92248.0
2020-05-21 12:05:00,11.97,11.99,11.96,11.97,21898.0,11.8899,11.9098,11.88,11.8899,21898.0
2020-05-21 12:10:00,11.98,11.98,11.93,11.96,58577.0,11.8999,11.8999,11.8502,11.88,58577.0
2020-05-21 12:15:00,11.96,11.99,11.92,11.95,62570.0,11.88,11.9098,11.8403,11.8701,62570.0
2020-05-21 12:20:00,11.94,11.98,11.94,11.96,45860.0,11.8601,11.8999,11.8601,11.88,45860.0
2020-05-21 12:25:00,11.96,11.97,11.92,11.94,41316.0,11.88,11.8899,11.8403,11.8601,41316.0
2020-05-21 12:30:00,11.94,11.94,11.9,11.92,67499.0,11.8601,11.8601,11.8204,11.8403,67499.0
2020-05-21 12:35:00,11.92,11.93,11.87,11.88,70225.0,11.8403,11.8502,11.7906,11.8005,70225.0
2020-05-21 12:40:00,11.89,11.92,11.88,11.9,17839.0,11.8105,11.8403,11.8005,11.8204,17839.0
2020-05-21 12:45:00,11.9,11.92,11.9,11.91,21076.0,11.8204,11.8403,11.8204,11.8303,21076.0
2020-05-21 12:50:00,11.91,11.92,11.86,11.87,53542.0,11.8303,11.8403,11.7807,11.7906,53542.0
2020-05-21 12:55:00,11.87,11.88,11.85,11.88,45540.0,11.7906,11.8005,11.7707,11.8005,45540.0
2020-05-21 13:00:00,11.88,11.92,11.85,11.88,105551.0,11.8005,11.8403,11.7707,11.8005,105551.0
2020-05-21 13:05:00,11.87,11.88,11.85,11.86,41005.0,11.7906,11.8005,11.7707,11.7807,41005.0
2020-05-21 13:10:00,11.86,11.87,11.85,11.87,39983.0,11.7807,11.7906,11.7707,11.7906,39983.0
2020-05-21 13:15:00,11.87,11.89,11.86,11.89,23287.0,11.7906,11.8105,11.7807,11.8105,23287.0
2020-05-21 13:20:00,11.88,11.89,11.86,11.88,27485.0,11.8005,11.8105,11.7807,11.8005,27485.0
2020-05-21 13:25:00,11.87,11.88,11.87,11.88,17019.0,11.7906,11.8005,11.7906,11.8005,17019.0
2020-05-21 13:30:00,11.88,11.88,11.82,11.87,92361.0,11.8005,11.8005,11.7409,11.7906,92361.0
2020-05-21 13:35:00,11.87,11.87,11.82,11.84,26416.0,11.7906,11.7906,11.7409,11.7608,26416.0
2020-05-21 13:40:00,11.84,11.89,11.83,11.89,38917.0,11.7608,11.8105,11.7509,11.8105,38917.0
2020-05-21 13:45:00,11.89,11.92,11.88,11.9,78537.0,11.8105,11.8403,11.8005,11.8204,78537.0
2020-05-21 13:50:00,11.9,11.91,11.87,11.9,58737.0,11.8204,11.8303,11.7906,11.8204,58737.0
2020-05-21 13:55:00,11.9,11.9,11.87,11.87,25419.0,11.8204,11.8204,11.7906,11.7906,25419.0
2020-05-21 14:00:00,11.87,11.88,11.86,11.88,119193.0,11.7906,11.8005,11.7807,11.8005,119193.0
2020-05-21 14:05:00,11.88,11.88,11.85,11.86,23812.0,11.8005,11.8005,11.7707,11.7807,23812.0
2020-05-21 14:10:00,11.86,11.89,11.85,11.87,54230.0,11.7807,11.8105,11.7707,11.7906,54230.0
2020-05-21 14:15:00,11.88,11.88,11.86,11.87,50837.0,11.8005,11.8005,11.7807,11.7906,50837.0
2020-05-21 14:20:00,11.87,11.89,11.87,11.88,51197.0,11.7906,11.8105,11.7906,11.8005,51197.0
2020-05-21 14:25:00,11.88,11.88,11.87,11.88,129620.0,11.8005,11.8005,11.7906,11.8005,129620.0
2020-05-21 14:30:00,11.88,11.88,11.85,11.86,53076.0,11.8005,11.8005,11.7707,11.7807,53076.0
2020-05-21 14:35:00,11.86,11.86,11.82,11.86,73981.0,11.7807,11.7807,11.7409,11.7807,73981.0
2020-05-21 14:40:00,11.85,11.91,11.85,11.91,90786.0,11.7707,11.8303,11.7707,11.8303,90786.0
2020-05-21 14:45:00,11.9,11.92,11.89,11.9,49272.0,11.8204,11.8403,11.8105,11.8204,49272.0
2020-05-21 14:50:00,11.9,11.93,11.9,11.91,31818.0,11.8204,11.8502,11.8204,11.8303,31818.0
2020-05-21 14:55:00,11.91,11.92,11.89,11.9,26279.0,11.8303,11.8403,11.8105,11.8204,26279.0
2020-05-21 15:00:00,11.9,11.93,11.89,11.9,63286.0,11.8204,11.8502,11.8105,11.8204,63286.0
2020-05-21 15:05:00,11.9,11.91,11.89,11.91,13227.0,11.8204,11.8303,11.8105,11.8303,13227.0
2020-05-21 15:10:00,11.91,11.91,11.89,11.89,153769.0,11.8303,11.8303,11.8105,11.8105,153769.0
2020-05-21 15:15:00,11.9,11.91,11.88,11.91,73904.0,11.8204,11.8303,11.8005,11.8303,73904.0
2020-05-21 15:20:00,11.9,11.91,11.89,11.9,145511.0,11.8204,11.8303,11.8105,11.8204,145511.0
2020-05-21 15:25:00,11.9,11.91,11.88,11.9,74525.0,11.8204,11.8303,11.8005,11.8204,74525.0
2020-05-21 15:30:00,11.9,11.9,11.89,11.9,141373.0,11.8204,11.8204,11.8105,11.8204,141373.0
2020-05-21 15:35:00,11.9,11.9,11.88,11.88,59241.0,11.8204,11.8204,11.8005,11.8005,59241.0
2020-05-21 15:40:00,11.88,11.89,11.83,11.88,65140.0,11.8005,11.8105,11.7509,11.8005,65140.0
2020-05-21 15:45:00,11.88,11.88,11.83,11.84,240652.0,11.8005,11.8005,11.7509,11.7608,240652.0
2020-05-21 15:50:00,11.84,11.91,11.83,11.91,105482.0,11.7608,11.8303,11.7509,11.8303,105482.0
2020-05-21 15:55:00,11.91,11.92,11.81,11.82,455429.0,11.8303,11.8403,11.731,11.7409,455429.0
2020-05-22 09:30:00,11.83,11.85,11.76,11.77,123197.0,11.7509,11.7707,11.6813,11.6913,123197.0
2020-05-22 09:35:00,11.77,11.81,11.7,11.7,178591.0,11.6913,11.731,11.6217,11.6217,178591.0
2020-05-22 09:40:00,11.7,11.74,11.62,11.63,122479.0,11.6217,11.6615,11.5423,11.5522,122479.0
2020-05-22 09:45:00,11.63,11.66,11.51,11.66,158535.0,11.5522,11.582,11.433,11.582,158535.0
2020-05-22 09:50:00,11.66,11.74,11.65,11.74,57951.0,11.582,11.6615,11.5721,11.6615,57951.0
2020-05-22 09:55:00,11.74,11.81,11.7,11.8,178819.0,11.6615,11.731,11.6217,11.7211,178819.0
2020-05-22 10:00:00,11.79,11.83,11.78,11.81,218145.0,11.7111,11.7509,11.7012,11.731,218145.0
2020-05-22 10:05:00,11.8,11.84,11.78,11.82,109357.0,11.7211,11.7608,11.7012,11.7409,109357.0
2020-05-22 10:10:00,11.82,11.84,11.8,11.83,58605.0,11.7409,11.7608,11.7211,11.7509,58605.0
2020-05-22 10:15:00,11.83,11.84,11.79,11.82,44417.0,11.7509,11.7608,11.7111,11.7409,44417.0
2020-05-22 10:20:00,11.81,11.83,11.79,11.81,104283.0,11.731,11.7509,11.7111,11.731,104283.0
2020-05-22 10:25:00,11.81,11.87,11.8,11.85,284122.0,11.731,11.7906,11.7211,11.7707,284122.0
2020-05-22 10:30:00,11.85,11.94,11.84,11.93,247238.0,11.7707,11.8601,11.7608,11.8502,247238.0
2020-05-22 10:35:00,11.94,11.94,11.88,11.92,252883.0,11.8601,11.8601,11.8005,11.8403,252883.0
2020-05-22 10:40:00,11.93,11.96,11.91,11.96,126754.0,11.8502,11.88,11.8303,11.88,126754.0
2020-05-22 10:45:00,11.94,11.96,11.9,11.9,304554.0,11.8601,11.88,11.8204,11.8204,304554.0
2020-05-22 10:50:00,11.9,11.92,11.9,11.92,41377.0,11.8204,11.8403,11.8204,11.8403,41377.0
2020-05-22 10:55:00,11.91,11.95,11.91,11.94,102738.0,11.8303,11.8701,11.8303,11.8601,102738.0
2020-05-22 11:00:00,11.94,11.98,11.94,11.96,274230.0,11.8601,11.8999,11.8601,11.88,274230.0
2020-05-22 11:05:00,11.96,12.0,11.95,12.0,113617.0,11.88,11.9197,11.8701,11.9197,113617.0
2020-05-22 11:10:00,12.0,12.0,11.87,11.88,220423.0,11.9197,11.9197,11.7906,11.8005,220423.0
2020-05-22 11:15:00,11.87,11.88,11.83,11.84,64543.0,11.7906,11.8005,11.7509,11.7608,64543.0
2020-05-22 11:20:00,11.84,11.85,11.82,11.83,58952.0,11.7608,11.7707,11.7409,11.7509,58952.0
2020-05-22 11:25:00,11.83,11.86,11.82,11.84,19753.0,11.7509,11.7807,11.7409,11.7608,19753.0
2020-05-22 11:30:00,11.83,11.85,11.81,11.85,22394.0,11.7509,11.7707,11.731,11.7707,22394.0
2020-05-22 11:35:00,11.85,11.86,11.83,11.85,16294.0,11.7707,11.7807,11.7509,11.7707,16294.0
2020-05-22 11:40:00,11.85,11.85,11.83,11.84,14070.0,11.7707,11.7707,11.7509,11.7608,14070.0
2020-05-22 11:45:00,11.84,11.84,11.75,11.77,92352.0,11.7608,11.7608,11.6714,11.6913,92352.0
2020-05-22 11:50:00,11.76,11.78,11.73,11.78,37019.0,11.6813,11.7012,11.6515,11.7012,37019.0
2020-05-22 11:55:00,11.79,11.79,11.75,11.76,12091.0,11.7111,11.7111,11.6714,11.6813,12091.0
2020-05-22 12:00:00,11.76,11.8,11.76,11.79,13043.0,11.6813,11.7211,11.6813,11.7111,13043.0
2020-05-22 12:05:00,11.78,11.79,11.77,11.79,11937.0,11.7012,11.7111,11.6913,11.7111,11937.0
2020-05-22 12:10:00,11.78,11.79,11.76,11.77,20758.0,11.7012,11.7111,11.6813,11.6913,20758.0
2020-05-22 12:15:00,11.77,11.78,11.74,11.74,43087.0,11.6913,11.7012,11.6615,11.6615,43087.0
2020-05-22 12:20:00,11.75,11.75,11.72,11.73,74346.0,11.6714,11.6714,11.6416,11.6515,74346.0
2020-05-22 12:25:00,11.74,11.75,11.73,11.73,46503.0,11.6615,11.6714,11.6515,11.6515,46503.0
2020-05-22 12:30:00,11.74,11.76,11.72,11.73,39875.0,11.6615,11.6813,11.6416,11.6515,39875.0
2020-05-22 12:35:00,11.73,11.74,11.71,11.72,16493.0,11.6515,11.6615,11.6317,11.6416,16493.0
2020-05-22 12:40:00,11.71,11.74,11.7,11.74,8112.0,11.6317,11.6615,11.6217,11.6615,8112.0
2020-05-22 12:45:00,11.74,11.74,11.7,11.73,53244.0,11.6615,11.6615,11.6217,11.6515,53244.0
2020-05-22 12:50:00,11.73,11.74,11.71,11.71,13593.0,11.6515,11.6615,11.6317,11.6317,13593.0
2020-05-22 12:55:00,11.71,11.72,11.7,11.71,7953.0,11.6317,11.6416,11.6217,11.6317,7953.0
2020-05-22 13:00:00,11.71,11.72,11.68,11.7,63085.0,11.6317,11.6416,11.6019,11.6217,63085.0
2020-05-22 13:05:00,11.7,11.7,11.68,11.69,13825.0,11.6217,11.6217,11.6019,11.6118,13825.0
2020-05-22 13:10:00,11.69,11.69,11.65,11.67,34431.0,11.6118,11.6118,11.5721,11.5919,34431.0
2020-05-22 13:15:00,11.66,11.67,11.6,11.62,68081.0,11.582,11.5919,11.5224,11.5423,68081.0
2020-05-22 13:20:00,11.63,11.65,11.6,11.65,56547.0,11.5522,11.5721,11.5224,11.5721,56547.0
2020-05-22 13:25:00,11.65,11.66,11.6,11.62,79730.0,11.5721,11.582,11.5224,11.5423,79730.0
2020-05-22 13:30:00,11.62,11.62,11.59,11.59,83857.0,11.5423,11.5423,11.5125,11.5125,83857.0
2020-05-22 13:35:00,11.59,11.6,11.56,11.58,68361.0,11.5125,11.5224,11.4827,11.5025,68361.0
2020-05-22 13:40:00,11.57,11.62,11.55,11.58,116901.0,11.4926,11.5423,11.4727,11.5025,116901.0
2020-05-22 13:45:00,11.57,11.61,11.56,11.59,64961.0,11.4926,11.5323,11.4827,11.5125,64961.0
2020-05-22 13:50:00,11.58,11.59,11.55,11.57,86665.0,11.5025,11.5125,11.4727,11.4926,86665.0
2020-05-22 13:55:00,11.57,11.58,11.56,11.57,48447.0,11.4926,11.5025,11.4827,11.4926,48447.0
2020-05-22 14:00:00,11.57,11.6,11.57,11.58,45662.0,11.4926,11.5224,11.4926,11.5025,45662.0
2020-05-22 14:05:00,11.58,11.61,11.56,11.6,133229.0,11.5025,11.5323,11.4827,11.5224,133229.0
2020-05-22 14:10:00,11.6,11.6,11.56,11.57,87108.0,11.5224,11.5224,11.4827,11.4926,87108.0
2020-05-22 14:15:00,11.58,11.58,11.55,11.55,56853.0,11.5025,11.5025,11.4727,11.4727,56853.0
2020-05-22 14:20:00,11.55,11.56,11.5,11.51,233388.0,11.4727,11.4827,11.4231,11.433,233388.0
2020-05-22 14:25:00,11.52,11.55,11.46,11.48,310084.0,11.4429,11.4727,11.3833,11.4032,310084.0
2020-05-22 14:30:00,11.48,11.49,11.46,11.49,342986.0,11.4032,11.4131,11.3833,11.4131,342986.0
2020-05-22 14:35:00,11.49,11.57,11.47,11.56,160276.0,11.4131,11.4926,11.3933,11.4827,160276.0
2020-05-22 14:40:00,11.57,11.57,11.54,11.54,319271.0,11.4926,11.4926,11.4628,11.4628,319271.0
2020-05-22 14:45:00,11.54,11.57,11.54,11.57,76187.0,11.4628,11.4926,11.4628,11.4926,76187.0
2020-05-22 14:50:00,11.57,11.57,11.52,11.54,100009.0,11.4926,11.4926,11.4429,11.4628,100009.0
2020-05-22 14:55:00,11.54,11.55,11.54,11.54,97857.0,11.4628,11.4727,11.4628,11.4628,97857.0
2020-05-22 15:00:00,11.54,11.54,11.53,11.54,82217.0,11.4628,11.4628,11.4529,11.4628,82217.0
2020-05-22 15:05:00,11.54,11.54,11.51,11.53,296966.0,11.4628,11.4628,11.433,11.4529,296966.0
2020-05-22 15:10:00,11.53,11.54,11.51,11.51,146809.0,11.4529,11.4628,11.433,11.433,146809.0
2020-05-22 15:15:00,11.52,11.53,11.5,11.51,123437.0,11.4429,11.4529,11.4231,11.433,123437.0
2020-05-22 15:20:00,11.51,11.56,11.5,11.55,156545.0,11.433,11.4827,11.4231,11.4727,156545.0
2020-05-22 15:25:00,11.56,11.56,11.54,11.54,177979.0,11.4827,11.4827,11.4628,11.4628,177979.0
2020-05-22 15:30:00,11.54,11.56,11.53,11.54,179264.0,11.4628,11.4827,11.4529,11.4628,179264.0
2020-05-22 15:35:00,11.53,11.55,11.53,11.54,156175.0,11.4529,11.4727,11.4529,11.4628,156175.0
2020-05-22 15:40:00,11.54,11.55,11.54,11.54,143124.0,11.4628,11.4727,11.4628,11.4628,143124.0
2020-05-22 15:45:00,11.54,11.58,11.54,11.58,235197.0,11.4628,11.5025,11.4628,11.5025,235197.0
2020-05-22 15:50:00,11.58,11.71,11.57,11.68,297798.0,11.5025,11.6317,11.4926,11.6019,297798.0
2020-05-22 15:55:00,11.69,11.71,11.67,11.7,335105.0,11.6118,11.6317,11.5919,11.6217,335105.0
2020-05-26 09:30:00,12.02,12.06,11.87,11.9,381542.0,11.9396,11.9793,11.7906,11.8204,381542.0
2020-05-26 09:35:00,11.88,11.91,11.82,11.84,232915.0,11.8005,11.8303,11.7409,11.7608,232915.0
2020-05-26 09:40:00,11.84,11.94,11.84,11.93,202953.0,11.7608,11.8601,11.7608,11.8502,202953.0
2020-05-26 09:45:00,11.93,11.93,11.85,11.86,144331.0,11.8502,11.8502,11.7707,11.7807,144331.0
2020-05-26 09:50:00,11.87,11.87,11.8,11.8,129565.0,11.7906,11.7906,11.7211,11.7211,129565.0
2020-05-26 09:55:00,11.8,11.82,11.76,11.78,271902.0,11.7211,11.7409,11.6813,11.7012,271902.0
2020-05-26 10:00:00,11.78,11.81,11.77,11.79,103156.0,11.7012,11.731,11.6913,11.7111,103156.0
2020-05-26 10:05:00,11.79,11.79,11.72,11.77,89188.0,11.7111,11.7111,11.6416,11.6913,89188.0
2020-05-26 10:10:00,11.77,11.78,11.73,11.77,142750.0,11.6913,11.7012,11.6515,11.6913,142750.0
2020-05-26 10:15:00,11.77,11.77,11.7,11.72,133543.0,11.6913,11.6913,11.6217,11.6416,133543.0
2020-05-26 10:20:00,11.73,11.73,11.64,11.69,159369.0,11.6515,11.6515,11.5621,11.6118,159369.0
2020-05-26 10:25:00,11.69,11.69,11.63,11.69,59561.0,11.6118,11.6118,11.5522,11.6118,59561.0
2020-05-26 10:30:00,11.69,11.71,11.66,11.68,107965.0,11.6118,11.6317,11.582,11.6019,107965.0
2020-05-26 10:35:00,11.68,11.74,11.67,11.7,182767.0,11.6019,11.6615,11.5919,11.6217,182767.0
2020-05-26 10:40:00,11.69,11.73,11.67,11.68,95658.0,11.6118,11.6515,11.5919,11.6019,95658.0
2020-05-26 10:45:00,11.68,11.71,11.64,11.7,95261.0,11.6019,11.6317,11.5621,11.6217,95261.0
2020-05-26 10:50:00,11.7,11.71,11.67,11.68,73205.0,11.6217,11.6317,11.5919,11.6019,73205.0
2020-05-26 10:55:00,11.69,11.69,11.67,11.69,47167.0,11.6118,11.6118,11.5919,11.6118,47167.0
2020-05-26 11:00:00,11.69,11.7,11.67,11.7,47329.0,11.6118,11.6217,11.5919,11.6217,47329.0
2020-05-26 11:05:00,11.69,11.69,11.66,11.68,40935.0,11.6118,11.6118,11.582,11.6019,40935.0
2020-05-26 11:10:00,11.69,11.69,11.66,11.66,32539.0,11.6118,11.6118,11.582,11.582,32539.0
2020-05-26 11:15:00,11.66,11.67,11.65,11.67,102670.0,11.582,11.5919,11.5721,11.5919,102670.0
2020-05-26 11:20:00,11.67,11.67,11.59,11.61,157651.0,11.5919,11.5919,11.5125,11.5323,157651.0
2020-05-26 11:25:00,11.61,11.62,11.56,11.59,104590.0,11.5323,11.5423,11.4827,11.5125,104590.0
2020-05-26 11:30:00,11.59,11.61,11.58,11.6,68073.0,11.5125,11.5323,11.5025,11.5224,68073.0
2020-05-26 11:35:00,11.59,11.6,11.56,11.58,61263.0,11.5125,11.5224,11.4827,11.5025,61263.0
2020-05-26 11:40:00,11.58,11.58,11.53,11.54,115948.0,11.5025,11.5025,11.4529,11.4628,115948.0
2020-05-26 11:45:00,11.54,11.58,11.53,11.57,48618.0,11.4628,11.5025,11.4529,11.4926,48618.0
2020-05-26 11:50:00,11.57,11.58,11.51,11.52,130843.0,11.4926,11.5025,11.433,11.4429,130843.0
2020-05-26 11:55:00,11.53,11.56,11.51,11.52,153753.0,11.4529,11.4827,11.433,11.4429,153753.0
2020-05-26 12:00:00,11.52,11.52,11.48,11.49,171869.0,11.4429,11.4429,11.4032,11.4131,171869.0
2020-05-26 12:05:00,11.49,11.5,11.47,11.5,90172.0,11.4131,11.4231,11.3933,11.4231,90172.0
2020-05-26 12:10:00,11.5,11.5,11.41,11.45,187748.0,11.4231,11.4231,11.3337,11.3734,187748.0
2020-05-26 12:15:00,11.45,11.46,11.43,11.45,69808.0,11.3734,11.3833,11.3535,11.3734,69808.0
2020-05-26 12:20:00,11.44,11.45,11.37,11.4,271067.0,11.3635,11.3734,11.2939,11.3237,271067.0
2020-05-26 12:25:00,11.4,11.4,11.34,11.38,257866.0,11.3237,11.3237,11.2641,11.3039,257866.0
2020-05-26 12:30:00,11.38,11.39,11.36,11.38,102426.0,11.3039,11.3138,11.284,11.3039,102426.0
2020-05-26 12:35:00,11.38,11.39,11.35,11.38,98867.0,11.3039,11.3138,11.2741,11.3039,98867.0
2020-05-26 12:40:00,11.38,11.4,11.37,11.4,95136.0,11.3039,11.3237,11.2939,11.3237,95136.0
2020-05-26 12:45:00,11.4,11.4,11.37,11.4,46671.0,11.3237,11.3237,11.2939,11.3237,46671.0
2020-05-26 12:50:00,11.4,11.4,11.37,11.38,59994.0,11.3237,11.3237,11.2939,11.3039,59994.0
2020-05-26 12:55:00,11.38,11.4,11.38,11.39,43910.0,11.3039,11.3237,11.3039,11.3138,43910.0
2020-05-26 13:00:00,11.4,11.4,11.32,11.34,167791.0,11.3237,11.3237,11.2443,11.2641,167791.0
2020-05-26 13:05:00,11.33,11.34,11.31,11.32,74855.0,11.2542,11.2641,11.2343,11.2443,74855.0
2020-05-26 13:10:00,11.32,11.33,11.29,11.3,117729.0,11.2443,11.2542,11.2145,11.2244,117729.0
2020-05-26 13:15:00,11.31,11.31,11.27,11.28,122298.0,11.2343,11.2343,11.1946,11.2045,122298.0
2020-05-26 13:20:00,11.28,11.31,11.27,11.29,69797.0,11.2045,11.2343,11.1946,11.2145,69797.0
2020-05-26 13:25:00,11.29,11.31,11.27,11.29,168126.0,11.2145,11.2343,11.1946,11.2145,168126.0
2020-05-26 13:30:00,11.29,11.29,11.09,11.12,503121.0,11.2145,11.2145,11.0158,11.0456,503121.0
2020-05-26 13:35:00,11.12,11.15,11.08,11.1,271076.0,11.0456,11.0754,11.0059,11.0257,271076.0
2020-05-26 13:40:00,11.1,11.11,11.09,11.09,152530.0,11.0257,11.0357,11.0158,11.0158,152530.0
2020-05-26 13:45:00,11.1,11.21,11.09,11.19,353757.0,11.0257,11.135,11.0158,11.1151,353757.0
2020-05-26 13:50:00,11.2,11.26,11.19,11.23,200385.0,11.1251,11.1847,11.1151,11.1549,200385.0
2020-05-26 13:55:00,11.23,11.23,11.16,11.18,161425.0,11.1549,11.1549,11.0853,11.1052,161425.0
2020-05-26 14:00:00,11.18,11.21,11.17,11.19,100914.0,11.1052,11.135,11.0953,11.1151,100914.0
2020-05-26 14:05:00,11.19,11.19,11.17,11.18,77612.0,11.1151,11.1151,11.0953,11.1052,77612.0
2020-05-26 14:10:00,11.18,11.18,11.15,11.18,84789.0,11.1052,11.1052,11.0754,11.1052,84789.0
2020-05-26 14:15:00,11.18,11.2,11.15,11.2,213955.0,11.1052,11.1251,11.0754,11.1251,213955.0
2020-05-26 14:20:00,11.2,11.21,11.18,11.2,123493.0,11.1251,11.135,11.1052,11.1251,123493.0
2020-05-26 14:25:00,11.2,11.21,11.18,11.2,83821.0,11.1251,11.135,11.1052,11.1251,83821.0
2020-05-26 14:30:00,11.2,11.23,11.19,11.21,181757.0,11.1251,11.1549,11.1151,11.135,181757.0
2020-05-26 14:35:00,11.21,11.25,11.2,11.23,260403.0,11.135,11.1747,11.1251,11.1549,260403.0
2020-05-26 14:40:00,11.23,11.24,11.19,11.21,389033.0,11.1549,11.1648,11.1151,11.135,389033.0
2020-05-26 14:45:00,11.21,11.21,11.19,11.2,150661.0,11.135,11.135,11.1151,11.1251,150661.0
2020-05-26 14:50:00,11.2,11.22,11.18,11.18,51991.0,11.1251,11.1449,11.1052,11.1052,51991.0
2020-05-26 14:55:00,11.19,11.22,11.17,11.21,88150.0,11.1151,11.1449,11.0953,11.135,88150.0
2020-05-26 15:00:00,11.21,11.23,11.19,11.21,132254.0,11.135,11.1549,11.1151,11.135,132254.0
2020-05-26 15:05:00,11.21,11.23,11.21,11.23,142977.0,11.135,11.1549,11.135,11.1549,142977.0
2020-05-26 15:10:00,11.23,11.24,11.19,11.2,414334.0,11.1549,11.1648,11.1151,11.1251,414334.0
2020-05-26 15:15:00,11.2,11.21,11.19,11.21,155274.0,11.1251,11.135,11.1151,11.135,155274.0
2020-05-26 15:20:00,11.21,11.23,11.2,11.23,121167.0,11.135,11.1549,11.1251,11.1549,121167.0
2020-05-26 15:25:00,11.23,11.23,11.2,11.21,146681.0,11.1549,11.1549,11.1251,11.135,146681.0
2020-05-26 15:30:00,11.21,11.24,11.17,11.19,250344.0,11.135,11.1648,11.0953,11.1151,250344.0
2020-05-26 15:35:00,11.19,11.2,11.15,11.17,255644.0,11.1151,11.1251,11.0754,11.0953,255644.0
2020-05-26 15:40:00,11.17,11.17,11.11,11.12,296774.0,11.0953,11.0953,11.0357,11.0456,296774.0
2020-05-26 15:45:00,11.11,11.12,10.92,10.95,748588.0,11.0357,11.0456,10.8469,10.8767,748588.0
2020-05-26 15:50:00,10.96,10.99,10.88,10.88,972326.0,10.8867,10.9165,10.8072,10.8072,972326.0
2020-05-26 15:55:00,10.88,11.16,10.74,11.11,3289878.0,10.8072,11.0853,10.6681,11.0357,3289878.0
2020-05-27 09:30:00,11.18,11.3,10.8,10.93,504400.0,11.1052,11.2244,10.7277,10.8569,504400.0
2020-05-27 09:35:00,10.94,11.04,10.91,11.02,350996.0,10.8668,10.9661,10.837,10.9463,350996.0
2020-05-27 09:40:00,11.02,11.04,10.96,10.99,183134.0,10.9463,10.9661,10.8867,10.9165,183134.0
2020-05-27 09:45:00,10.98,10.99,10.89,10.89,215832.0,10.9065,10.9165,10.8171,10.8171,215832.0
2020-05-27 09:50:00,10.9,10.93,10.86,10.92,266421.0,10.8271,10.8569,10.7873,10.8469,266421.0
2020-05-27 09:55:00,10.93,11.01,10.92,10.96,89252.0,10.8569,10.9363,10.8469,10.8867,89252.0
2020-05-27 10:00:00,10.97,10.98,10.91,10.93,78902.0,10.8966,10.9065,10.837,10.8569,78902.0
2020-05-27 10:05:00,10.93,11.02,10.93,11.0,125524.0,10.8569,10.9463,10.8569,10.9264,125524.0
2020-05-27 10:10:00,11.0,11.14,11.0,11.13,290544.0,10.9264,11.0655,10.9264,11.0555,290544.0
2020-05-27 10:15:00,11.13,11.2,11.12,11.17,143960.0,11.0555,11.1251,11.0456,11.0953,143960.0
2020-05-27 10:20:00,11.17,11.29,11.09,11.11,270441.0,11.0953,11.2145,11.0158,11.0357,270441.0
2020-05-27 10:25:00,11.11,11.15,11.09,11.09,136571.0,11.0357,11.0754,11.0158,11.0158,136571.0
2020-05-27 10:30:00,11.1,11.1,11.0,11.0,166672.0,11.0257,11.0257,10.9264,10.9264,166672.0
2020-05-27 10:35:00,11.0,11.01,10.97,10.97,136037.0,10.9264,10.9363,10.8966,10.8966,136037.0
2020-05-27 10:40:00,10.96,10.99,10.92,10.94,104326.0,10.8867,10.9165,10.8469,10.8668,104326.0
2020-05-27 10:45:00,10.94,10.98,10.92,10.93,93806.0,10.8668,10.9065,10.8469,10.8569,93806.0
2020-05-27 10:50:00,10.93,10.94,10.9,10.92,161678.0,10.8569,10.8668,10.8271,10.8469,161678.0
2020-05-27 10:55:00,10.93,10.93,10.89,10.91,106440.0,10.8569,10.8569,10.8171,10.837,106440.0
2020-05-27 11:00:00,10.91,10.99,10.9,10.98,95277.0,10.837,10.9165,10.8271,10.9065,95277.0
2020-05-27 11:05:00,10.98,11.03,10.95,11.01,111273.0,10.9065,10.9562,10.8767,10.9363,111273.0
2020-05-27 11:10:00,11.0,11.02,10.92,10.96,92648.0,10.9264,10.9463,10.8469,10.8867,92648.0
2020-05-27 11:15:00,10.95,10.96,10.9,10.91,118858.0,10.8767,10.8867,10.8271,10.837,118858.0
2020-05-27 11:20:00,10.92,10.93,10.85,10.86,229957.0,10.8469,10.8569,10.7774,10.7873,229957.0
2020-05-27 11:25:00,10.86,10.87,10.81,10.85,262315.0,10.7873,10.7973,10.7377,10.7774,262315.0
2020-05-27 11:30:00,10.86,10.86,10.8,10.8,151980.0,10.7873,10.7873,10.7277,10.7277,151980.0
2020-05-27 11:35:00,10.81,10.82,10.76,10.76,340169.0,10.7377,10.7476,10.688,10.688,340169.0
2020-05-27 11:40:00,10.77,10.77,10.72,10.75,159386.0,10.6979,10.6979,10.6483,10.6781,159386.0
2020-05-27 11:45:00,10.75,10.89,10.74,10.79,558509.0,10.6781,10.8171,10.6681,10.7178,558509.0
2020-05-27 11:50:00,10.8,10.81,10.73,10.76,168712.0,10.7277,10.7377,10.6582,10.688,168712.0
2020-05-27 11:55:00,10.75,10.76,10.73,10.75,69679.0,10.6781,10.688,10.6582,10.6781,69679.0
2020-05-27 12:00:00,10.75,10.77,10.72,10.74,110890.0,10.6781,10.6979,10.6483,10.6681,110890.0
2020-05-27 12:05:00,10.74,10.79,10.72,10.79,113794.0,10.6681,10.7178,10.6483,10.7178,113794.0
2020-05-27 12:10:00,10.79,10.94,10.76,10.91,206164.0,10.7178,10.8668,10.688,10.837,206164.0
2020-05-27 12:15:00,10.9,10.91,10.84,10.84,80636.0,10.8271,10.837,10.7675,10.7675,80636.0
2020-05-27 12:20:00,10.84,10.85,10.81,10.83,67062.0,10.7675,10.7774,10.7377,10.7575,67062.0
2020-05-27 12:25:00,10.83,10.83,10.78,10.79,108064.0,10.7575,10.7575,10.7079,10.7178,108064.0
2020-05-27 12:30:00,10.79,10.86,10.78,10.86,124546.0,10.7178,10.7873,10.7079,10.7873,124546.0
2020-05-27 12:35:00,10.85,10.93,10.84,10.9,92316.0,10.7774,10.8569,10.7675,10.8271,92316.0
2020-05-27 12:40:00,10.9,10.9,10.85,10.86,129773.0,10.8271,10.8271,10.7774,10.7873,129773.0
2020-05-27 12:45:00,10.85,10.86,10.81,10.82,164453.0,10.7774,10.7873,10.7377,10.7476,164453.0
2020-05-27 12:50:00,10.83,10.83,10.79,10.8,98775.0,10.7575,10.7575,10.7178,10.7277,98775.0
2020-05-27 12:55:00,10.8,10.83,10.8,10.81,95213.0,10.7277,10.7575,10.7277,10.7377,95213.0
2020-05-27 13:00:00,10.82,10.82,10.78,10.79,128825.0,10.7476,10.7476,10.7079,10.7178,128825.0
2020-05-27 13:05:00,10.79,10.79,10.77,10.78,38723.0,10.7178,10.7178,10.6979,10.7079,38723.0
2020-05-27 13:10:00,10.78,10.78,10.75,10.75,95785.0,10.7079,10.7079,10.6781,10.6781,95785.0
2020-05-27 13:15:00,10.76,10.76,10.74,10.75,117072.0,10.688,10.688,10.6681,10.6781,117072.0
2020-05-27 13:20:00,10.74,10.75,10.73,10.75,81204.0,10.6681,10.6781,10.6582,10.6781,81204.0
2020-05-27 13:25:00,10.74,10.76,10.74,10.76,124269.0,10.6681,10.688,10.6681,10.688,124269.0
2020-05-27 13:30:00,10.76,10.76,10.7,10.71,119411.0,10.688,10.688,10.6284,10.6383,119411.0
2020-05-27 13:35:00,10.72,10.73,10.71,10.71,112352.0,10.6483,10.6582,10.6383,10.6383,112352.0
2020-05-27 13:40:00,10.71,10.72,10.68,10.7,229585.0,10.6383,10.6483,10.6085,10.6284,229585.0
2020-05-27 13:45:00,10.7,10.76,10.69,10.76,191565.0,10.6284,10.688,10.6185,10.688,191565.0
2020-05-27 13:50:00,10.76,10.87,10.75,10.85,138251.0,10.688,10.7973,10.6781,10.7774,138251.0
2020-05-27 13:55:00,10.85,10.85,10.77,10.79,168778.0,10.7774,10.7774,10.6979,10.7178,168778.0
2020-05-27 14:00:00,10.79,10.8,10.77,10.79,172926.0,10.7178,10.7277,10.6979,10.7178,172926.0
2020-05-27 14:05:00,10.8,10.83,10.79,10.81,54729.0,10.7277,10.7575,10.7178,10.7377,54729.0
2020-05-27 14:10:00,10.82,10.83,10.79,10.8,62570.0,10.7476,10.7575,10.7178,10.7277,62570.0
2020-05-27 14:15:00,10.81,10.89,10.8,10.83,223111.0,10.7377,10.8171,10.7277,10.7575,223111.0
2020-05-27 14:20:00,10.83,10.87,10.77,10.79,288705.0,10.7575,10.7973,10.6979,10.7178,288705.0
2020-05-27 14:25:00,10.8,10.83,10.79,10.83,50214.0,10.7277,10.7575,10.7178,10.7575,50214.0
2020-05-27 14:30:00,10.83,10.86,10.82,10.86,25674.0,10.7575,10.7873,10.7476,10.7873,25674.0
2020-05-27 14:35:00,10.86,10.96,10.85,10.95,118762.0,10.7873,10.8867,10.7774,10.8767,118762.0
2020-05-27 14:40:00,10.94,10.95,10.92,10.94,55970.0,10.8668,10.8767,10.8469,10.8668,55970.0
2020-05-27 14:45:00,10.94,10.98,10.93,10.95,290316.0,10.8668,10.9065,10.8569,10.8767,290316.0
2020-05-27 14:50:00,10.96,10.96,10.92,10.96,87133.0,10.8867,10.8867,10.8469,10.8867,87133.0
2020-05-27 14:55:00,10.96,10.96,10.91,10.93,90453.0,10.8867,10.8867,10.837,10.8569,90453.0
2020-05-27 15:00:00,10.93,10.93,10.9,10.91,94121.0,10.8569,10.8569,10.8271,10.837,94121.0
2020-05-27 15:05:00,10.91,10.92,10.87,10.87,129850.0,10.837,10.8469,10.7973,10.7973,129850.0
2020-05-27 15:10:00,10.88,10.89,10.86,10.87,157714.0,10.8072,10.8171,10.7873,10.7973,157714.0
2020-05-27 15:15:00,10.88,10.89,10.87,10.88,90524.0,10.8072,10.8171,10.7973,10.8072,90524.0
2020-05-27 15:20:00,10.88,10.93,10.87,10.93,115250.0,10.8072,10.8569,10.7973,10.8569,115250.0
2020-05-27 15:25:00,10.94,11.02,10.92,11.01,109984.0,10.8668,10.9463,10.8469,10.9363,109984.0
2020-05-27 15:30:00,11.01,11.02,10.98,11.0,131916.0,10.9363,10.9463,10.9065,10.9264,131916.0
2020-05-27 15:35:00,11.0,11.0,10.91,10.95,187412.0,10.9264,10.9264,10.837,10.8767,187412.0
2020-05-27 15:40:00,10.95,10.98,10.94,10.96,76811.0,10.8767,10.9065,10.8668,10.8867,76811.0
2020-05-27 15:45:00,10.96,11.0,10.95,10.97,115841.0,10.8867,10.9264,10.8767,10.8966,115841.0
2020-05-27 15:50:00,10.98,10.99,10.94,10.94,215675.0,10.9065,10.9165,10.8668,10.8668,215675.0
2020-05-27 15:55:00,10.95,10.97,10.89,10.94,635913.0,10.8767,10.8966,10.8171,10.8668,635913.0
2020-05-28 09:30:00,11.13,11.14,10.86,10.96,174661.0,11.0555,11.0655,10.7873,10.8867,174661.0
2020-05-28 09:35:00,10.96,11.01,10.92,10.96,58218.0,10.8867,10.9363,10.8469,10.8867,58218.0
2020-05-28 09:40:00,10.95,10.99,10.88,10.99,75702.0,10.8767,10.9165,10.8072,10.9165,75702.0
2020-05-28 09:45:00,10.99,11.07,10.95,11.03,111308.0,10.9165,10.9959,10.8767,10.9562,111308.0
2020-05-28 09:50:00,11.03,11.09,11.0,11.08,213794.0,10.9562,11.0158,10.9264,11.0059,213794.0
2020-05-28 09:55:00,11.09,11.11,11.02,11.1,127077.0,11.0158,11.0357,10.9463,11.0257,127077.0
2020-05-28 10:00:00,11.1,11.15,11.07,11.12,387176.0,11.0257,11.0754,10.9959,11.0456,387176.0
2020-05-28 10:05:00,11.12,11.18,11.1,11.13,227407.0,11.0456,11.1052,11.0257,11.0555,227407.0
2020-05-28 10:10:00,11.12,11.15,11.11,11.13,100039.0,11.0456,11.0754,11.0357,11.0555,100039.0
2020-05-28 10:15:00,11.12,11.13,11.09,11.11,117713.0,11.0456,11.0555,11.0158,11.0357,117713.0
2020-05-28 10:20:00,11.11,11.21,11.11,11.21,122756.0,11.0357,11.135,11.0357,11.135,122756.0
2020-05-28 10:25:00,11.21,11.4,11.2,11.35,258997.0,11.135,11.3237,11.1251,11.2741,258997.0
2020-05-28 10:30:00,11.35,11.36,11.23,11.25,117440.0,11.2741,11.284,11.1549,11.1747,117440.0
2020-05-28 10:35:00,11.25,11.3,11.24,11.28,65218.0,11.1747,11.2244,11.1648,11.2045,65218.0
2020-05-28 10:40:00,11.29,11.33,11.27,11.31,158583.0,11.2145,11.2542,11.1946,11.2343,158583.0
2020-05-28 10:45:00,11.31,11.33,11.28,11.29,107934.0,11.2343,11.2542,11.2045,11.2145,107934.0
2020-05-28 10:50:00,11.28,11.29,11.23,11.24,163589.0,11.2045,11.2145,11.1549,11.1648,163589.0
2020-05-28 10:55:00,11.24,11.27,11.22,11.27,94210.0,11.1648,11.1946,11.1449,11.1946,94210.0
2020-05-28 11:00:00,11.27,11.32,11.23,11.31,90996.0,11.1946,11.2443,11.1549,11.2343,90996.0
2020-05-28 11:05:00,11.31,11.35,11.29,11.32,76127.0,11.2343,11.2741,11.2145,11.2443,76127.0
2020-05-28 11:10:00,11.33,11.48,11.32,11.46,261584.0,11.2542,11.4032,11.2443,11.3833,261584.0
2020-05-28 11:15:00,11.46,11.48,11.4,11.42,87248.0,11.3833,11.4032,11.3237,11.3436,87248.0
2020-05-28 11:20:00,11.42,11.45,11.39,11.45,164747.0,11.3436,11.3734,11.3138,11.3734,164747.0
2020-05-28 11:25:00,11.44,11.53,11.44,11.52,152062.0,11.3635,11.4529,11.3635,11.4429,152062.0
2020-05-28 11:30:00,11.53,11.57,11.38,11.42,147404.0,11.4529,11.4926,11.3039,11.3436,147404.0
2020-05-28 11:35:00,11.41,11.49,11.41,11.48,68332.0,11.3337,11.4131,11.3337,11.4032,68332.0
2020-05-28 11:40:00,11.48,11.54,11.46,11.53,132262.0,11.4032,11.4628,11.3833,11.4529,132262.0
2020-05-28 11:45:00,11.52,11.54,11.51,11.52,88894.0,11.4429,11.4628,11.433,11.4429,88894.0
2020-05-28 11:50:00,11.53,11.54,11.52,11.54,62614.0,11.4529,11.4628,11.4429,11.4628,62614.0
2020-05-28 11:55:00,11.53,11.63,11.53,11.62,179061.0,11.4529,11.5522,11.4529,11.5423,179061.0
2020-05-28 12:00:00,11.62,11.67,11.53,11.56,142781.0,11.5423,11.5919,11.4529,11.4827,142781.0
2020-05-28 12:05:00,11.55,11.61,11.55,11.61,41054.0,11.4727,11.5323,11.4727,11.5323,41054.0
2020-05-28 12:10:00,11.61,11.65,11.58,11.58,79438.0,11.5323,11.5721,11.5025,11.5025,79438.0
2020-05-28 12:15:00,11.58,11.63,11.57,11.58,112742.0,11.5025,11.5522,11.4926,11.5025,112742.0
2020-05-28 12:20:00,11.58,11.6,11.53,11.59,108637.0,11.5025,11.5224,11.4529,11.5125,108637.0
2020-05-28 12:25:00,11.59,11.63,11.58,11.62,107784.0,11.5125,11.5522,11.5025,11.5423,107784.0
2020-05-28 12:30:00,11.62,11.69,11.62,11.67,178563.0,11.5423,11.6118,11.5423,11.5919,178563.0
2020-05-28 12:35:00,11.67,11.72,11.66,11.68,128073.0,11.5919,11.6416,11.582,11.6019,128073.0
2020-05-28 12:40:00,11.68,11.73,11.67,11.7,74723.0,11.6019,11.6515,11.5919,11.6217,74723.0
2020-05-28 12:45:00,11.7,11.71,11.61,11.66,73403.0,11.6217,11.6317,11.5323,11.582,73403.0
2020-05-28 12:50:00,11.67,11.71,11.65,11.71,71274.0,11.5919,11.6317,11.5721,11.6317,71274.0
2020-05-28 12:55:00,11.71,11.72,11.69,11.7,73905.0,11.6317,11.6416,11.6118,11.6217,73905.0
2020-05-28 13:00:00,11.7,11.73,11.68,11.7,72195.0,11.6217,11.6515,11.6019,11.6217,72195.0
2020-05-28 13:05:00,11.7,11.72,11.69,11.72,35362.0,11.6217,11.6416,11.6118,11.6416,35362.0
2020-05-28 13:10:00,11.71,11.72,11.69,11.71,52888.0,11.6317,11.6416,11.6118,11.6317,52888.0
2020-05-28 13:15:00,11.7,11.77,11.69,11.74,179054.0,11.6217,11.6913,11.6118,11.6615,179054.0
2020-05-28 13:20:00,11.74,11.75,11.67,11.67,171589.0,11.6615,11.6714,11.5919,11.5919,171589.0
2020-05-28 13:25:00,11.67,11.68,11.63,11.67,94934.0,11.5919,11.6019,11.5522,11.5919,94934.0
2020-05-28 13:30:00,11.68,11.69,11.63,11.65,75009.0,11.6019,11.6118,11.5522,11.5721,75009.0
2020-05-28 13:35:00,11.66,11.67,11.58,11.6,100126.0,11.582,11.5919,11.5025,11.5224,100126.0
2020-05-28 13:40:00,11.6,11.6,11.45,11.46,276112.0,11.5224,11.5224,11.3734,11.3833,276112.0
2020-05-28 13:45:00,11.46,11.58,11.45,11.54,151455.0,11.3833,11.5025,11.3734,11.4628,151455.0
2020-05-28 13:50:00,11.54,11.59,11.51,11.56,62107.0,11.4628,11.5125,11.433,11.4827,62107.0
2020-05-28 13:55:00,11.57,11.61,11.56,11.57,44141.0,11.4926,11.5323,11.4827,11.4926,44141.0
2020-05-28 14:00:00,11.56,11.63,11.53,11.63,60372.0,11.4827,11.5522,11.4529,11.5522,60372.0
2020-05-28 14:05:00,11.62,11.65,11.61,11.64,69785.0,11.5423,11.5721,11.5323,11.5621,69785.0
2020-05-28 14:10:00,11.64,11.66,11.61,11.63,52042.0,11.5621,11.582,11.5323,11.5522,52042.0
2020-05-28 14:15:00,11.63,11.66,11.63,11.64,39983.0,11.5522,11.582,11.5522,11.5621,39983.0
2020-05-28 14:20:00,11.65,11.68,11.64,11.67,56783.0,11.5721,11.6019,11.5621,11.5919,56783.0
2020-05-28 14:25:00,11.66,11.67,11.61,11.61,44367.0,11.582,11.5919,11.5323,11.5323,44367.0
2020-05-28 14:30:00,11.61,11.62,11.59,11.6,36061.0,11.5323,11.5423,11.5125,11.5224,36061.0
2020-05-28 14:35:00,11.6,11.62,11.58,11.58,37561.0,11.5224,11.5423,11.5025,11.5025,37561.0
2020-05-28 14:40:00,11.59,11.6,11.56,11.57,43909.0,11.5125,11.5224,11.4827,11.4926,43909.0
2020-05-28 14:45:00,11.58,11.6,11.56,11.6,27850.0,11.5025,11.5224,11.4827,11.5224,27850.0
2020-05-28 14:50:00,11.59,11.62,11.58,11.61,54616.0,11.5125,11.5423,11.5025,11.5323,54616.0
2020-05-28 14:55:00,11.6,11.64,11.58,11.63,49171.0,11.5224,11.5621,11.5025,11.5522,49171.0
2020-05-28 15:00:00,11.63,11.66,11.6,11.66,69777.0,11.5522,11.582,11.5224,11.582,69777.0
2020-05-28 15:05:00,11.66,11.67,11.62,11.63,49972.0,11.582,11.5919,11.5423,11.5522,49972.0
2020-05-28 15:10:00,11.63,11.65,11.62,11.63,37457.0,11.5522,11.5721,11.5423,11.5522,37457.0
2020-05-28 15:15:00,11.64,11.64,11.56,11.58,63233.0,11.5621,11.5621,11.4827,11.5025,63233.0
2020-05-28 15:20:00,11.58,11.59,11.53,11.55,70686.0,11.5025,11.5125,11.4529,11.4727,70686.0
2020-05-28 15:25:00,11.55,11.57,11.48,11.49,56331.0,11.4727,11.4926,11.4032,11.4131,56331.0
2020-05-28 15:30:00,11.48,11.62,11.41,11.61,262364.0,11.4032,11.5423,11.3337,11.5323,262364.0
2020-05-28 15:35:00,11.61,11.63,11.57,11.62,144117.0,11.5323,11.5522,11.4926,11.5423,144117.0
2020-05-28 15:40:00,11.61,11.65,11.59,11.65,259724.0,11.5323,11.5721,11.5125,11.5721,259724.0
2020-05-28 15:45:00,11.65,11.66,11.58,11.62,173045.0,11.5721,11.582,11.5025,11.5423,173045.0
2020-05-28 15:50:00,11.63,11.65,11.57,11.6,246074.0,11.5522,11.5721,11.4926,11.5224,246074.0
2020-05-28 15:55:00,11.6,11.71,11.59,11.66,764600.0,11.5224,11.6317,11.5125,11.582,764600.0
2020-05-29 09:30:00,12.05,12.18,11.6,12.11,673337.0,11.9694,12.0985,11.5224,12.029,673337.0
2020-05-29 09:35:00,12.11,12.11,11.89,11.96,282106.0,12.029,12.029,11.8105,11.88,282106.0
2020-05-29 09:40:00,11.96,11.96,11.84,11.95,160524.0,11.88,11.88,11.7608,11.8701,160524.0
2020-05-29 09:45:00,11.95,11.98,11.76,11.76,219037.0,11.8701,11.8999,11.6813,11.6813,219037.0
2020-05-29 09:50:00,11.77,11.84,11.76,11.8,123978.0,11.6913,11.7608,11.6813,11.7211,123978.0
2020-05-29 09:55:00,11.79,11.81,11.72,11.74,151915.0,11.7111,11.731,11.6416,11.6615,151915.0
2020-05-29 10:00:00,11.74,11.84,11.67,11.81,201630.0,11.6615,11.7608,11.5919,11.731,201630.0
2020-05-29 10:05:00,11.81,11.86,11.8,11.82,169691.0,11.731,11.7807,11.7211,11.7409,169691.0
2020-05-29 10:10:00,11.83,11.83,11.72,11.75,72777.0,11.7509,11.7509,11.6416,11.6714,72777.0
2020-05-29 10:15:00,11.74,11.78,11.7,11.76,124921.0,11.6615,11.7012,11.6217,11.6813,124921.0
2020-05-29 10:20:00,11.76,11.76,11.68,11.68,98885.0,11.6813,11.6813,11.6019,11.6019,98885.0
2020-05-29 10:25:00,11.69,11.75,11.62,11.63,108749.0,11.6118,11.6714,11.5423,11.5522,108749.0
2020-05-29 10:30:00,11.64,11.69,11.54,11.58,237830.0,11.5621,11.6118,11.4628,11.5025,237830.0
2020-05-29 10:35:00,11.58,11.6,11.53,11.56,177142.0,11.5025,11.5224,11.4529,11.4827,177142.0
2020-05-29 10:40:00,11.55,11.57,11.51,11.54,122836.0,11.4727,11.4926,11.433,11.4628,122836.0
2020-05-29 10:45:00,11.54,11.57,11.51,11.55,156632.0,11.4628,11.4926,11.433,11.4727,156632.0
2020-05-29 10:50:00,11.55,11.57,11.46,11.49,146285.0,11.4727,11.4926,11.3833,11.4131,146285.0
2020-05-29 10:55:00,11.49,11.57,11.48,11.55,149772.0,11.4131,11.4926,11.4032,11.4727,149772.0
2020-05-29 11:00:00,11.55,11.58,11.46,11.49,184333.0,11.4727,11.5025,11.3833,11.4131,184333.0
2020-05-29 11:05:00,11.49,11.5,11.44,11.49,157506.0,11.4131,11.4231,11.3635,11.4131,157506.0
2020-05-29 11:10:00,11.49,11.67,11.49,11.65,238269.0,11.4131,11.5919,11.4131,11.5721,238269.0
2020-05-29 11:15:00,11.65,11.69,11.61,11.63,117095.0,11.5721,11.6118,11.5323,11.5522,117095.0
2020-05-29 11:20:00,11.63,11.73,11.63,11.71,125856.0,11.5522,11.6515,11.5522,11.6317,125856.0
2020-05-29 11:25:00,11.71,11.78,11.7,11.77,118364.0,11.6317,11.7012,11.6217,11.6913,118364.0
2020-05-29 11:30:00,11.77,11.81,11.75,11.77,77409.0,11.6913,11.731,11.6714,11.6913,77409.0
2020-05-29 11:35:00,11.77,11.77,11.68,11.72,119228.0,11.6913,11.6913,11.6019,11.6416,119228.0
2020-05-29 11:40:00,11.72,11.73,11.6,11.63,110479.0,11.6416,11.6515,11.5224,11.5522,110479.0
2020-05-29 11:45:00,11.63,11.64,11.57,11.6,76756.0,11.5522,11.5621,11.4926,11.5224,76756.0
2020-05-29 11:50:00,11.6,11.67,11.6,11.66,57781.0,11.5224,11.5919,11.5224,11.582,57781.0
2020-05-29 11:55:00,11.66,11.66,11.58,11.59,54065.0,11.582,11.582,11.5025,11.5125,54065.0
2020-05-29 12:00:00,11.58,11.6,11.58,11.59,34030.0,11.5025,11.5224,11.5025,11.5125,34030.0
2020-05-29 12:05:00,11.6,11.61,11.58,11.6,48006.0,11.5224,11.5323,11.5025,11.5224,48006.0
2020-05-29 12:10:00,11.6,11.63,11.59,11.62,39841.0,11.5224,11.5522,11.5125,11.5423,39841.0
2020-05-29 12:15:00,11.62,11.65,11.6,11.65,27009.0,11.5423,11.5721,11.5224,11.5721,27009.0
2020-05-29 12:20:00,11.66,11.66,11.59,11.61,54870.0,11.582,11.582,11.5125,11.5323,54870.0
2020-05-29 12:25:00,11.61,11.64,11.6,11.63,36325.0,11.5323,11.5621,11.5224,11.5522,36325.0
2020-05-29 12:30:00,11.63,11.68,11.63,11.68,86007.0,11.5522,11.6019,11.5522,11.6019,86007.0
2020-05-29 12:35:00,11.68,11.74,11.67,11.74,79830.0,11.6019,11.6615,11.5919,11.6615,79830.0
2020-05-29 12:40:00,11.74,11.77,11.71,11.72,104128.0,11.6615,11.6913,11.6317,11.6416,104128.0
2020-05-29 12:45:00,11.71,11.72,11.66,11.66,70926.0,11.6317,11.6416,11.582,11.582,70926.0
2020-05-29 12:50:00,11.67,11.68,11.61,11.62,31462.0,11.5919,11.6019,11.5323,11.5423,31462.0
2020-05-29 12:55:00,11.63,11.67,11.61,11.67,78597.0,11.5522,11.5919,11.5323,11.5919,78597.0
2020-05-29 13:00:00,11.67,11.67,11.62,11.66,66967.0,11.5919,11.5919,11.5423,11.582,66967.0
2020-05-29 13:05:00,11.66,11.7,11.65,11.7,74721.0,11.582,11.6217,11.5721,11.6217,74721.0
2020-05-29 13:10:00,11.69,11.74,11.69,11.72,44885.0,11.6118,11.6615,11.6118,11.6416,44885.0
2020-05-29 13:15:00,11.71,11.73,11.7,11.72,57988.0,11.6317,11.6515,11.6217,11.6416,57988.0
2020-05-29 13:20:00,11.73,11.83,11.72,11.8,176921.0,11.6515,11.7509,11.6416,11.7211,176921.0
2020-05-29 13:25:00,11.79,11.8,11.75,11.76,124003.0,11.7111,11.7211,11.6714,11.6813,124003.0
2020-05-29 13:30:00,11.76,11.81,11.73,11.81,149088.0,11.6813,11.731,11.6515,11.731,149088.0
2020-05-29 13:35:00,11.8,11.83,11.73,11.77,186654.0,11.7211,11.7509,11.6515,11.6913,186654.0
2020-05-29 13:40:00,11.77,11.83,11.75,11.82,99817.0,11.6913,11.7509,11.6714,11.7409,99817.0
2020-05-29 13:45:00,11.82,11.82,11.75,11.77,110182.0,11.7409,11.7409,11.6714,11.6913,110182.0
2020-05-29 13:50:00,11.77,11.79,11.74,11.76,236585.0,11.6913,11.7111,11.6615,11.6813,236585.0
2020-05-29 13:55:00,11.75,11.78,11.73,11.74,149978.0,11.6714,11.7012,11.6515,11.6615,149978.0
2020-05-29 14:00:00,11.74,11.76,11.73,11.76,134399.0,11.6615,11.6813,11.6515,11.6813,134399.0
2020-05-29 14:05:00,11.75,11.86,11.74,11.85,161796.0,11.6714,11.7807,11.6615,11.7707,161796.0
2020-05-29 14:10:00,11.86,11.86,11.76,11.78,183880.0,11.7807,11.7807,11.6813,11.7012,183880.0
2020-05-29 14:15:00,11.78,11.8,11.76,11.8,62468.0,11.7012,11.7211,11.6813,11.7211,62468.0
2020-05-29 14:20:00,11.79,11.87,11.79,11.86,69715.0,11.7111,11.7906,11.7111,11.7807,69715.0
2020-05-29 14:25:00,11.87,11.92,11.86,11.92,88674.0,11.7906,11.8403,11.7807,11.8403,88674.0
2020-05-29 14:30:00,11.92,11.94,11.91,11.93,113030.0,11.8403,11.8601,11.8303,11.8502,113030.0
2020-05-29 14:35:00,11.92,11.93,11.86,11.89,128182.0,11.8403,11.8502,11.7807,11.8105,128182.0
2020-05-29 14:40:00,11.89,11.93,11.89,11.91,72229.0,11.8105,11.8502,11.8105,11.8303,72229.0
2020-05-29 14:45:00,11.91,11.92,11.85,11.85,97056.0,11.8303,11.8403,11.7707,11.7707,97056.0
2020-05-29 14:50:00,11.85,11.85,11.72,11.78,189056.0,11.7707,11.7707,11.6416,11.7012,189056.0
2020-05-29 14:55:00,11.77,11.91,11.77,11.9,185354.0,11.6913,11.8303,11.6913,11.8204,185354.0
2020-05-29 15:00:00,11.91,11.93,11.86,11.9,195244.0,11.8303,11.8502,11.7807,11.8204,195244.0
2020-05-29 15:05:00,11.9,11.9,11.86,11.87,100782.0,11.8204,11.8204,11.7807,11.7906,100782.0
2020-05-29 15:10:00,11.86,11.89,11.86,11.88,116435.0,11.7807,11.8105,11.7807,11.8005,116435.0
2020-05-29 15:15:00,11.88,11.94,11.87,11.93,176652.0,11.8005,11.8601,11.7906,11.8502,176652.0
2020-05-29 15:20:00,11.93,11.99,11.92,11.99,159635.0,11.8502,11.9098,11.8403,11.9098,159635.0
2020-05-29 15:25:00,11.99,11.99,11.9,11.91,171709.0,11.9098,11.9098,11.8204,11.8303,171709.0
2020-05-29 15:30:00,11.9,11.93,11.83,11.85,236610.0,11.8204,11.8502,11.7509,11.7707,236610.0
2020-05-29 15:35:00,11.85,11.91,11.84,11.9,141774.0,11.7707,11.8303,11.7608,11.8204,141774.0
2020-05-29 15:40:00,11.9,11.9,11.89,11.9,76817.0,11.8204,11.8204,11.8105,11.8204,76817.0
2020-05-29 15:45:00,11.9,11.91,11.85,11.86,263682.0,11.8204,11.8303,11.7707,11.7807,263682.0
2020-05-29 15:50:00,11.85,11.89,11.8,11.89,349630.0,11.7707,11.8105,11.7211,11.8105,349630.0
2020-05-29 15:55:00,11.89,11.93,11.84,11.84,543287.0,11.8105,11.8502,11.7608,11.7608,543287.0
2020-06-01 09:30:00,11.52,11.71,11.51,11.68,209452.0,11.4429,11.6317,11.433,11.6019,209452.0
2020-06-01 09:35:00,11.68,11.7,11.54,11.69,153924.0,11.6019,11.6217,11.4628,11.6118,153924.0
2020-06-01 09:40:00,11.7,11.8,11.67,11.8,139961.0,11.6217,11.7211,11.5919,11.7211,139961.0
2020-06-01 09:45:00,11.8,11.82,11.72,11.76,85613.0,11.7211,11.7409,11.6416,11.6813,85613.0
2020-06-01 09:50:00,11.76,11.8,11.75,11.76,68217.0,11.6813,11.7211,11.6714,11.6813,68217.0
2020-06-01 09:55:00,11.77,11.8,11.74,11.77,57405.0,11.6913,11.7211,11.6615,11.6913,57405.0
2020-06-01 10:00:00,11.77,11.8,11.76,11.79,66536.0,11.6913,11.7211,11.6813,11.7111,66536.0
2020-06-01 10:05:00,11.78,11.8,11.78,11.8,41940.0,11.7012,11.7211,11.7012,11.7211,41940.0
2020-06-01 10:10:00,11.79,11.82,11.79,11.82,112549.0,11.7111,11.7409,11.7111,11.7409,112549.0
2020-06-01 10:15:00,11.81,11.86,11.8,11.85,81640.0,11.731,11.7807,11.7211,11.7707,81640.0
2020-06-01 10:20:00,11.86,11.93,11.82,11.91,152830.0,11.7807,11.8502,11.7409,11.8303,152830.0
2020-06-01 10:25:00,11.91,11.96,11.83,11.84,99473.0,11.8303,11.88,11.7509,11.7608,99473.0
2020-06-01 10:30:00,11.84,11.85,11.74,11.75,78798.0,11.7608,11.7707,11.6615,11.6714,78798.0
2020-06-01 10:35:00,11.75,11.79,11.74,11.77,25745.0,11.6714,11.7111,11.6615,11.6913,25745.0
2020-06-01 10:40:00,11.76,11.78,11.73,11.77,75194.0,11.6813,11.7012,11.6515,11.6913,75194.0
2020-06-01 10:45:00,11.77,11.8,11.75,11.79,44298.0,11.6913,11.7211,11.6714,11.7111,44298.0
2020-06-01 10:50:00,11.78,11.79,11.73,11.74,157812.0,11.7012,11.7111,11.6515,11.6615,157812.0
2020-06-01 10:55:00,11.74,11.74,11.66,11.68,121465.0,11.6615,11.6615,11.582,11.6019,121465.0
2020-06-01 11:00:00,11.69,11.74,11.67,11.73,102978.0,11.6118,11.6615,11.5919,11.6515,102978.0
2020-06-01 11:05:00,11.72,11.75,11.69,11.7,53953.0,11.6416,11.6714,11.6118,11.6217,53953.0
2020-06-01 11:10:00,11.7,11.7,11.63,11.66,82017.0,11.6217,11.6217,11.5522,11.582,82017.0
2020-06-01 11:15:00,11.65,11.7,11.64,11.68,77060.0,11.5721,11.6217,11.5621,11.6019,77060.0
2020-06-01 11:20:00,11.68,11.69,11.64,11.66,64142.0,11.6019,11.6118,11.5621,11.582,64142.0
2020-06-01 11:25:00,11.66,11.75,11.63,11.72,110625.0,11.582,11.6714,11.5522,11.6416,110625.0
2020-06-01 11:30:00,11.73,11.73,11.63,11.67,79328.0,11.6515,11.6515,11.5522,11.5919,79328.0
2020-06-01 11:35:00,11.67,11.7,11.66,11.67,52199.0,11.5919,11.6217,11.582,11.5919,52199.0
2020-06-01 11:40:00,11.66,11.68,11.64,11.64,38315.0,11.582,11.6019,11.5621,11.5621,38315.0
2020-06-01 11:45:00,11.64,11.67,11.61,11.67,71373.0,11.5621,11.5919,11.5323,11.5919,71373.0
2020-06-01 11:50:00,11.67,11.68,11.66,11.67,20129.0,11.5919,11.6019,11.582,11.5919,20129.0
2020-06-01 11:55:00,11.67,11.7,11.67,11.69,15618.0,11.5919,11.6217,11.5919,11.6118,15618.0
2020-06-01 12:00:00,11.68,11.69,11.65,11.67,32984.0,11.6019,11.6118,11.5721,11.5919,32984.0
2020-06-01 12:05:00,11.67,11.76,11.66,11.74,241521.0,11.5919,11.6813,11.582,11.6615,241521.0
2020-06-01 12:10:00,11.74,11.75,11.68,11.7,46932.0,11.6615,11.6714,11.6019,11.6217,46932.0
2020-06-01 12:15:00,11.7,11.73,11.7,11.71,7057.0,11.6217,11.6515,11.6217,11.6317,7057.0
2020-06-01 12:20:00,11.71,11.77,11.71,11.75,23117.0,11.6317,11.6913,11.6317,11.6714,23117.0
2020-06-01 12:25:00,11.76,11.76,11.74,11.75,5892.0,11.6813,11.6813,11.6615,11.6714,5892.0
2020-06-01 12:30:00,11.75,11.77,11.74,11.76,34712.0,11.6714,11.6913,11.6615,11.6813,34712.0
2020-06-01 12:35:00,11.77,11.77,11.73,11.73,97819.0,11.6913,11.6913,11.6515,11.6515,97819.0
2020-06-01 12:40:00,11.74,11.75,11.69,11.71,46442.0,11.6615,11.6714,11.6118,11.6317,46442.0
2020-06-01 12:45:00,11.71,11.73,11.7,11.71,14499.0,11.6317,11.6515,11.6217,11.6317,14499.0
2020-06-01 12:50:00,11.72,11.73,11.69,11.7,30391.0,11.6416,11.6515,11.6118,11.6217,30391.0
2020-06-01 12:55:00,11.7,11.71,11.69,11.7,31155.0,11.6217,11.6317,11.6118,11.6217,31155.0
2020-06-01 13:00:00,11.7,11.7,11.65,11.65,33579.0,11.6217,11.6217,11.5721,11.5721,33579.0
2020-06-01 13:05:00,11.65,11.68,11.65,11.67,28965.0,11.5721,11.6019,11.5721,11.5919,28965.0
2020-06-01 13:10:00,11.68,11.68,11.66,11.66,16096.0,11.6019,11.6019,11.582,11.582,16096.0
2020-06-01 13:15:00,11.66,11.68,11.65,11.67,20305.0,11.582,11.6019,11.5721,11.5919,20305.0
2020-06-01 13:20:00,11.67,11.68,11.65,11.66,24932.0,11.5919,11.6019,11.5721,11.582,24932.0
2020-06-01 13:25:00,11.67,11.72,11.67,11.72,28052.0,11.5919,11.6416,11.5919,11.6416,28052.0
2020-06-01 13:30:00,11.72,11.73,11.69,11.69,22575.0,11.6416,11.6515,11.6118,11.6118,22575.0
2020-06-01 13:35:00,11.7,11.73,11.69,11.71,44076.0,11.6217,11.6515,11.6118,11.6317,44076.0
2020-06-01 13:40:00,11.71,11.71,11.67,11.69,29931.0,11.6317,11.6317,11.5919,11.6118,29931.0
2020-06-01 13:45:00,11.69,11.69,11.64,11.64,48009.0,11.6118,11.6118,11.5621,11.5621,48009.0
2020-06-01 13:50:00,11.63,11.66,11.58,11.64,179203.0,11.5522,11.582,11.5025,11.5621,179203.0
2020-06-01 13:55:00,11.65,11.67,11.63,11.66,30424.0,11.5721,11.5919,11.5522,11.582,30424.0
2020-06-01 14:00:00,11.66,11.66,11.63,11.65,11984.0,11.582,11.582,11.5522,11.5721,11984.0
2020-06-01 14:05:00,11.66,11.68,11.65,11.66,12598.0,11.582,11.6019,11.5721,11.582,12598.0
2020-06-01 14:10:00,11.67,11.69,11.67,11.69,24919.0,11.5919,11.6118,11.5919,11.6118,24919.0
2020-06-01 14:15:00,11.68,11.69,11.65,11.66,38941.0,11.6019,11.6118,11.5721,11.582,38941.0
2020-06-01 14:20:00,11.66,11.68,11.65,11.68,14334.0,11.582,11.6019,11.5721,11.6019,14334.0
2020-06-01 14:25:00,11.69,11.69,11.65,11.68,29586.0,11.6118,11.6118,11.5721,11.6019,29586.0
2020-06-01 14:30:00,11.68,11.69,11.67,11.67,11473.0,11.6019,11.6118,11.5919,11.5919,11473.0
2020-06-01 14:35:00,11.67,11.72,11.67,11.71,36166.0,11.5919,11.6416,11.5919,11.6317,36166.0
2020-06-01 14:40:00,11.71,11.73,11.7,11.72,22935.0,11.6317,11.6515,11.6217,11.6416,22935.0
2020-06-01 14:45:00,11.73,11.73,11.71,11.73,13744.0,11.6515,11.6515,11.6317,11.6515,13744.0
2020-06-01 14:50:00,11.73,11.74,11.72,11.74,47199.0,11.6515,11.6615,11.6416,11.6615,47199.0
2020-06-01 14:55:00,11.74,11.75,11.74,11.74,13488.0,11.6615,11.6714,11.6615,11.6615,13488.0
2020-06-01 15:00:00,11.74,11.75,11.73,11.75,13110.0,11.6615,11.6714,11.6515,11.6714,13110.0
2020-06-01 15:05:00,11.74,11.75,11.71,11.71,42305.0,11.6615,11.6714,11.6317,11.6317,42305.0
2020-06-01 15:10:00,11.71,11.72,11.68,11.7,21363.0,11.6317,11.6416,11.6019,11.6217,21363.0
2020-06-01 15:15:00,11.7,11.72,11.68,11.71,36828.0,11.6217,11.6416,11.6019,11.6317,36828.0
2020-06-01 15:20:00,11.7,11.72,11.68,11.72,35685.0,11.6217,11.6416,11.6019,11.6416,35685.0
2020-06-01 15:25:00,11.72,11.76,11.71,11.74,20940.0,11.6416,11.6813,11.6317,11.6615,20940.0
2020-06-01 15:30:00,11.74,11.76,11.73,11.76,47254.0,11.6615,11.6813,11.6515,11.6813,47254.0
2020-06-01 15:35:00,11.76,11.85,11.75,11.83,121325.0,11.6813,11.7707,11.6714,11.7509,121325.0
2020-06-01 15:40:00,11.83,11.87,11.81,11.85,75525.0,11.7509,11.7906,11.731,11.7707,75525.0
2020-06-01 15:45:00,11.86,11.86,11.78,11.82,129873.0,11.7807,11.7807,11.7012,11.7409,129873.0
2020-06-01 15:50:00,11.82,11.87,11.82,11.86,96944.0,11.7409,11.7906,11.7409,11.7807,96944.0
2020-06-01 15:55:00,11.86,11.9,11.8,11.86,389803.0,11.7807,11.8204,11.7211,11.7807,389803.0
2020-06-02 09:30:00,11.87,12.0,11.86,11.87,138640.0,11.7906,11.9197,11.7807,11.7906,138640.0
2020-06-02 09:35:00,11.86,11.86,11.74,11.78,101869.0,11.7807,11.7807,11.6615,11.7012,101869.0
2020-06-02 09:40:00,11.77,11.81,11.75,11.8,26301.0,11.6913,11.731,11.6714,11.7211,26301.0
2020-06-02 09:45:00,11.79,11.85,11.74,11.78,68208.0,11.7111,11.7707,11.6615,11.7012,68208.0
2020-06-02 09:50:00,11.78,11.81,11.75,11.78,65560.0,11.7012,11.731,11.6714,11.7012,65560.0
2020-06-02 09:55:00,11.79,11.87,11.78,11.8,33520.0,11.7111,11.7906,11.7012,11.7211,33520.0
2020-06-02 10:00:00,11.8,11.84,11.77,11.83,43814.0,11.7211,11.7608,11.6913,11.7509,43814.0
2020-06-02 10:05:00,11.83,11.88,11.8,11.86,50383.0,11.7509,11.8005,11.7211,11.7807,50383.0
2020-06-02 10:10:00,11.87,11.91,11.86,11.9,50924.0,11.7906,11.8303,11.7807,11.8204,50924.0
2020-06-02 10:15:00,11.91,11.93,11.87,11.88,44449.0,11.8303,11.8502,11.7906,11.8005,44449.0
2020-06-02 10:20:00,11.89,11.91,11.87,11.88,41465.0,11.8105,11.8303,11.7906,11.8005,41465.0
2020-06-02 10:25:00,11.89,11.9,11.87,11.89,38345.0,11.8105,11.8204,11.7906,11.8105,38345.0
2020-06-02 10:30:00,11.9,11.9,11.83,11.83,29570.0,11.8204,11.8204,11.7509,11.7509,29570.0
2020-06-02 10:35:00,11.83,11.85,11.82,11.84,23177.0,11.7509,11.7707,11.7409,11.7608,23177.0
2020-06-02 10:40:00,11.84,11.85,11.81,11.81,33142.0,11.7608,11.7707,11.731,11.731,33142.0
2020-06-02 10:45:00,11.81,11.81,11.77,11.77,70836.0,11.731,11.731,11.6913,11.6913,70836.0
2020-06-02 10:50:00,11.77,11.81,11.76,11.8,59962.0,11.6913,11.731,11.6813,11.7211,59962.0
2020-06-02 10:55:00,11.8,11.85,11.8,11.83,34784.0,11.7211,11.7707,11.7211,11.7509,34784.0
2020-06-02 11:00:00,11.83,11.83,11.77,11.8,33817.0,11.7509,11.7509,11.6913,11.7211,33817.0
2020-06-02 11:05:00,11.79,11.8,11.72,11.74,41383.0,11.7111,11.7211,11.6416,11.6615,41383.0
2020-06-02 11:10:00,11.73,11.77,11.73,11.74,39744.0,11.6515,11.6913,11.6515,11.6615,39744.0
2020-06-02 11:15:00,11.74,11.75,11.64,11.69,112924.0,11.6615,11.6714,11.5621,11.6118,112924.0
2020-06-02 11:20:00,11.69,11.74,11.68,11.71,51700.0,11.6118,11.6615,11.6019,11.6317,51700.0
2020-06-02 11:25:00,11.71,11.74,11.71,11.72,18035.0,11.6317,11.6615,11.6317,11.6416,18035.0
2020-06-02 11:30:00,11.73,11.74,11.73,11.73,19144.0,11.6515,11.6615,11.6515,11.6515,19144.0
2020-06-02 11:35:00,11.74,11.76,11.74,11.75,11691.0,11.6615,11.6813,11.6615,11.6714,11691.0
2020-06-02 11:40:00,11.76,11.78,11.75,11.76,11490.0,11.6813,11.7012,11.6714,11.6813,11490.0
2020-06-02 11:45:00,11.75,11.78,11.75,11.77,23145.0,11.6714,11.7012,11.6714,11.6913,23145.0
2020-06-02 11:50:00,11.77,11.79,11.75,11.77,19097.0,11.6913,11.7111,11.6714,11.6913,19097.0
2020-06-02 11:55:00,11.77,11.77,11.75,11.77,25320.0,11.6913,11.6913,11.6714,11.6913,25320.0
2020-06-02 12:00:00,11.77,11.79,11.76,11.77,16391.0,11.6913,11.7111,11.6813,11.6913,16391.0
2020-06-02 12:05:00,11.77,11.78,11.76,11.77,7450.0,11.6913,11.7012,11.6813,11.6913,7450.0
2020-06-02 12:10:00,11.77,11.8,11.75,11.78,23804.0,11.6913,11.7211,11.6714,11.7012,23804.0
2020-06-02 12:15:00,11.79,11.81,11.78,11.8,26105.0,11.7111,11.731,11.7012,11.7211,26105.0
2020-06-02 12:20:00,11.8,11.82,11.79,11.82,17273.0,11.7211,11.7409,11.7111,11.7409,17273.0
2020-06-02 12:25:00,11.81,11.86,11.81,11.86,43383.0,11.731,11.7807,11.731,11.7807,43383.0
2020-06-02 12:30:00,11.86,11.86,11.79,11.81,63097.0,11.7807,11.7807,11.7111,11.731,63097.0
2020-06-02 12:35:00,11.8,11.81,11.79,11.8,11794.0,11.7211,11.731,11.7111,11.7211,11794.0
2020-06-02 12:40:00,11.79,11.81,11.79,11.81,11149.0,11.7111,11.731,11.7111,11.731,11149.0
2020-06-02 12:45:00,11.81,11.84,11.8,11.81,28443.0,11.731,11.7608,11.7211,11.731,28443.0
2020-06-02 12:50:00,11.8,11.82,11.79,11.8,19924.0,11.7211,11.7409,11.7111,11.7211,19924.0
2020-06-02 12:55:00,11.8,11.83,11.8,11.83,14574.0,11.7211,11.7509,11.7211,11.7509,14574.0
2020-06-02 13:00:00,11.83,11.84,11.82,11.84,28124.0,11.7509,11.7608,11.7409,11.7608,28124.0
2020-06-02 13:05:00,11.85,11.86,11.84,11.85,20366.0,11.7707,11.7807,11.7608,11.7707,20366.0
2020-06-02 13:10:00,11.86,11.87,11.85,11.86,39333.0,11.7807,11.7906,11.7707,11.7807,39333.0
2020-06-02 13:15:00,11.86,11.86,11.84,11.86,22246.0,11.7807,11.7807,11.7608,11.7807,22246.0
2020-06-02 13:20:00,11.86,11.87,11.83,11.84,41010.0,11.7807,11.7906,11.7509,11.7608,41010.0
2020-06-02 13:25:00,11.84,11.85,11.82,11.83,21948.0,11.7608,11.7707,11.7409,11.7509,21948.0
2020-06-02 13:30:00,11.84,11.87,11.83,11.84,37054.0,11.7608,11.7906,11.7509,11.7608,37054.0
2020-06-02 13:35:00,11.85,11.88,11.84,11.86,73298.0,11.7707,11.8005,11.7608,11.7807,73298.0
2020-06-02 13:40:00,11.86,11.87,11.85,11.86,14034.0,11.7807,11.7906,11.7707,11.7807,14034.0
2020-06-02 13:45:00,11.86,11.87,11.84,11.84,12030.0,11.7807,11.7906,11.7608,11.7608,12030.0
2020-06-02 13:50:00,11.84,11.92,11.83,11.91,409088.0,11.7608,11.8403,11.7509,11.8303,409088.0
2020-06-02 13:55:00,11.91,11.95,11.91,11.93,55244.0,11.8303,11.8701,11.8303,11.8502,55244.0
2020-06-02 14:00:00,11.93,11.93,11.92,11.93,71033.0,11.8502,11.8502,11.8403,11.8502,71033.0
2020-06-02 14:05:00,11.92,11.93,11.92,11.92,29852.0,11.8403,11.8502,11.8403,11.8403,29852.0
2020-06-02 14:10:00,11.92,11.97,11.92,11.96,90320.0,11.8403,11.8899,11.8403,11.88,90320.0
2020-06-02 14:15:00,11.96,11.98,11.93,11.94,125656.0,11.88,11.8999,11.8502,11.8601,125656.0
2020-06-02 14:20:00,11.93,11.96,11.93,11.95,231464.0,11.8502,11.88,11.8502,11.8701,231464.0
2020-06-02 14:25:00,11.95,11.96,11.95,11.95,39055.0,11.8701,11.88,11.8701,11.8701,39055.0
2020-06-02 14:30:00,11.95,11.96,11.95,11.96,82166.0,11.8701,11.88,11.8701,11.88,82166.0
2020-06-02 14:35:00,11.96,11.98,11.92,11.96,211419.0,11.88,11.8999,11.8403,11.88,211419.0
2020-06-02 14:40:00,11.95,11.98,11.94,11.97,40903.0,11.8701,11.8999,11.8601,11.8899,40903.0
2020-06-02 14:45:00,11.97,11.98,11.93,11.94,50296.0,11.8899,11.8999,11.8502,11.8601,50296.0
2020-06-02 14:50:00,11.94,11.95,11.92,11.93,48194.0,11.8601,11.8701,11.8403,11.8502,48194.0
2020-06-02 14:55:00,11.93,11.96,11.92,11.94,38940.0,11.8502,11.88,11.8403,11.8601,38940.0
2020-06-02 15:00:00,11.93,11.93,11.86,11.88,53301.0,11.8502,11.8502,11.7807,11.8005,53301.0
2020-06-02 15:05:00,11.88,11.91,11.88,11.9,36977.0,11.8005,11.8303,11.8005,11.8204,36977.0
2020-06-02 15:10:00,11.9,11.91,11.88,11.88,41315.0,11.8204,11.8303,11.8005,11.8005,41315.0
2020-06-02 15:15:00,11.88,11.9,11.88,11.89,28228.0,11.8005,11.8204,11.8005,11.8105,28228.0
2020-06-02 15:20:00,11.9,11.91,11.83,11.84,86922.0,11.8204,11.8303,11.7509,11.7608,86922.0
2020-06-02 15:25:00,11.84,11.84,11.8,11.84,63706.0,11.7608,11.7608,11.7211,11.7608,63706.0
2020-06-02 15:30:00,11.84,11.87,11.83,11.87,35111.0,11.7608,11.7906,11.7509,11.7906,35111.0
2020-06-02 15:35:00,11.87,11.88,11.83,11.85,59372.0,11.7906,11.8005,11.7509,11.7707,59372.0
2020-06-02 15:40:00,11.85,11.87,11.84,11.86,54936.0,11.7707,11.7906,11.7608,11.7807,54936.0
2020-06-02 15:45:00,11.86,11.87,11.81,11.84,107046.0,11.7807,11.7906,11.731,11.7608,107046.0
2020-06-02 15:50:00,11.83,11.87,11.82,11.84,140293.0,11.7509,11.7906,11.7409,11.7608,140293.0
2020-06-02 15:55:00,11.84,11.85,11.83,11.84,224292.0,11.7608,11.7707,11.7509,11.7608,224292.0
2020-06-03 09:30:00,11.8,11.93,11.78,11.93,130560.0,11.7211,11.8502,11.7012,11.8502,130560.0
2020-06-03 09:35:00,11.92,11.93,11.81,11.83,56402.0,11.8403,11.8502,11.731,11.7509,56402.0
2020-06-03 09:40:00,11.85,11.89,11.83,11.85,27334.0,11.7707,11.8105,11.7509,11.7707,27334.0
2020-06-03 09:45:00,11.86,11.88,11.83,11.84,36365.0,11.7807,11.8005,11.7509,11.7608,36365.0
2020-06-03 09:50:00,11.84,11.88,11.83,11.88,93606.0,11.7608,11.8005,11.7509,11.8005,93606.0
2020-06-03 09:55:00,11.88,12.06,11.87,12.03,196571.0,11.8005,11.9793,11.7906,11.9495,196571.0
2020-06-03 10:00:00,12.03,12.12,12.02,12.09,133630.0,11.9495,12.0389,11.9396,12.0091,133630.0
2020-06-03 10:05:00,12.1,12.13,12.01,12.02,89220.0,12.019,12.0488,11.9297,11.9396,89220.0
2020-06-03 10:10:00,12.03,12.07,12.02,12.06,63280.0,11.9495,11.9892,11.9396,11.9793,63280.0
2020-06-03 10:15:00,12.05,12.11,12.01,12.07,90344.0,11.9694,12.029,11.9297,11.9892,90344.0
2020-06-03 10:20:00,12.06,12.09,12.06,12.08,30540.0,11.9793,12.0091,11.9793,11.9992,30540.0
2020-06-03 10:25:00,12.08,12.08,11.98,12.04,95750.0,11.9992,11.9992,11.8999,11.9594,95750.0
2020-06-03 10:30:00,12.04,12.09,12.04,12.07,58053.0,11.9594,12.0091,11.9594,11.9892,58053.0
2020-06-03 10:35:00,12.07,12.09,12.05,12.05,39315.0,11.9892,12.0091,11.9694,11.9694,39315.0
2020-06-03 10:40:00,12.05,12.08,12.03,12.04,42821.0,11.9694,11.9992,11.9495,11.9594,42821.0
2020-06-03 10:45:00,12.04,12.05,11.96,11.98,96977.0,11.9594,11.9694,11.88,11.8999,96977.0
2020-06-03 10:50:00,11.98,11.98,11.93,11.94,47753.0,11.8999,11.8999,11.8502,11.8601,47753.0
2020-06-03 10:55:00,11.94,11.94,11.88,11.9,36068.0,11.8601,11.8601,11.8005,11.8204,36068.0
2020-06-03 11:00:00,11.9,11.95,11.89,11.95,44229.0,11.8204,11.8701,11.8105,11.8701,44229.0
2020-06-03 11:05:00,11.94,11.96,11.93,11.95,56440.0,11.8601,11.88,11.8502,11.8701,56440.0
2020-06-03 11:10:00,11.94,11.98,11.93,11.95,37587.0,11.8601,11.8999,11.8502,11.8701,37587.0
2020-06-03 11:15:00,11.95,11.98,11.94,11.98,41037.0,11.8701,11.8999,11.8601,11.8999,41037.0
2020-06-03 11:20:00,11.98,12.0,11.91,11.92,78265.0,11.8999,11.9197,11.8303,11.8403,78265.0
2020-06-03 11:25:00,11.92,11.94,11.9,11.93,22864.0,11.8403,11.8601,11.8204,11.8502,22864.0
2020-06-03 11:30:00,11.94,11.94,11.89,11.9,58150.0,11.8601,11.8601,11.8105,11.8204,58150.0
2020-06-03 11:35:00,11.9,11.9,11.84,11.87,90554.0,11.8204,11.8204,11.7608,11.7906,90554.0
2020-06-03 11:40:00,11.87,11.89,11.85,11.88,85891.0,11.7906,11.8105,11.7707,11.8005,85891.0
2020-06-03 11:45:00,11.88,11.89,11.85,11.86,56784.0,11.8005,11.8105,11.7707,11.7807,56784.0
2020-06-03 11:50:00,11.87,11.89,11.86,11.88,48212.0,11.7906,11.8105,11.7807,11.8005,48212.0
2020-06-03 11:55:00,11.88,11.89,11.86,11.88,64290.0,11.8005,11.8105,11.7807,11.8005,64290.0
2020-06-03 12:00:00,11.87,11.89,11.86,11.87,34960.0,11.7906,11.8105,11.7807,11.7906,34960.0
2020-06-03 12:05:00,11.87,11.87,11.85,11.86,29013.0,11.7906,11.7906,11.7707,11.7807,29013.0
2020-06-03 12:10:00,11.86,11.89,11.85,11.89,26675.0,11.7807,11.8105,11.7707,11.8105,26675.0
2020-06-03 12:15:00,11.88,11.88,11.86,11.88,22613.0,11.8005,11.8005,11.7807,11.8005,22613.0
2020-06-03 12:20:00,11.88,11.89,11.86,11.87,19189.0,11.8005,11.8105,11.7807,11.7906,19189.0
2020-06-03 12:25:00,11.87,11.89,11.87,11.88,41013.0,11.7906,11.8105,11.7906,11.8005,41013.0
2020-06-03 12:30:00,11.87,11.89,11.85,11.88,124491.0,11.7906,11.8105,11.7707,11.8005,124491.0
2020-06-03 12:35:00,11.88,11.89,11.86,11.87,13647.0,11.8005,11.8105,11.7807,11.7906,13647.0
2020-06-03 12:40:00,11.88,11.88,11.87,11.88,22196.0,11.8005,11.8005,11.7906,11.8005,22196.0
2020-06-03 12:45:00,11.87,11.88,11.86,11.87,24373.0,11.7906,11.8005,11.7807,11.7906,24373.0
2020-06-03 12:50:00,11.86,11.87,11.85,11.86,26152.0,11.7807,11.7906,11.7707,11.7807,26152.0
2020-06-03 12:55:00,11.86,11.87,11.84,11.84,18415.0,11.7807,11.7906,11.7608,11.7608,18415.0
2020-06-03 13:00:00,11.85,11.87,11.84,11.84,34892.0,11.7707,11.7906,11.7608,11.7608,34892.0
2020-06-03 13:05:00,11.85,11.85,11.83,11.84,45774.0,11.7707,11.7707,11.7509,11.7608,45774.0
2020-06-03 13:10:00,11.84,11.85,11.83,11.83,13812.0,11.7608,11.7707,11.7509,11.7509,13812.0
2020-06-03 13:15:00,11.84,11.85,11.83,11.85,10503.0,11.7608,11.7707,11.7509,11.7707,10503.0
2020-06-03 13:20:00,11.85,11.86,11.84,11.85,29682.0,11.7707,11.7807,11.7608,11.7707,29682.0
2020-06-03 13:25:00,11.85,11.85,11.84,11.84,52860.0,11.7707,11.7707,11.7608,11.7608,52860.0
2020-06-03 13:30:00,11.83,11.84,11.83,11.84,10104.0,11.7509,11.7608,11.7509,11.7608,10104.0
2020-06-03 13:35:00,11.83,11.85,11.83,11.85,23265.0,11.7509,11.7707,11.7509,11.7707,23265.0
2020-06-03 13:40:00,11.85,11.86,11.84,11.84,41760.0,11.7707,11.7807,11.7608,11.7608,41760.0
2020-06-03 13:45:00,11.84,11.92,11.84,11.91,92427.0,11.7608,11.8403,11.7608,11.8303,92427.0
2020-06-03 13:50:00,11.91,11.91,11.86,11.86,91438.0,11.8303,11.8303,11.7807,11.7807,91438.0
2020-06-03 13:55:00,11.87,11.87,11.84,11.85,31960.0,11.7906,11.7906,11.7608,11.7707,31960.0
2020-06-03 14:00:00,11.85,11.86,11.84,11.85,35914.0,11.7707,11.7807,11.7608,11.7707,35914.0
2020-06-03 14:05:00,11.86,11.86,11.84,11.86,48816.0,11.7807,11.7807,11.7608,11.7807,48816.0
2020-06-03 14:10:00,11.86,11.87,11.85,11.86,34300.0,11.7807,11.7906,11.7707,11.7807,34300.0
2020-06-03 14:15:00,11.86,11.86,11.83,11.85,79090.0,11.7807,11.7807,11.7509,11.7707,79090.0
2020-06-03 14:20:00,11.85,11.86,11.82,11.84,101904.0,11.7707,11.7807,11.7409,11.7608,101904.0
2020-06-03 14:25:00,11.85,11.86,11.84,11.85,16523.0,11.7707,11.7807,11.7608,11.7707,16523.0
2020-06-03 14:30:00,11.85,11.85,11.83,11.85,25182.0,11.7707,11.7707,11.7509,11.7707,25182.0
2020-06-03 14:35:00,11.84,11.85,11.82,11.84,18596.0,11.7608,11.7707,11.7409,11.7608,18596.0
2020-06-03 14:40:00,11.83,11.85,11.83,11.85,14906.0,11.7509,11.7707,11.7509,11.7707,14906.0
2020-06-03 14:45:00,11.85,11.85,11.83,11.85,15396.0,11.7707,11.7707,11.7509,11.7707,15396.0
2020-06-03 14:50:00,11.85,11.86,11.83,11.84,32617.0,11.7707,11.7807,11.7509,11.7608,32617.0
2020-06-03 14:55:00,11.84,11.86,11.83,11.85,49447.0,11.7608,11.7807,11.7509,11.7707,49447.0
2020-06-03 15:00:00,11.86,11.89,11.84,11.86,72970.0,11.7807,11.8105,11.7608,11.7807,72970.0
2020-06-03 15:05:00,11.87,11.88,11.85,11.87,17265.0,11.7906,11.8005,11.7707,11.7906,17265.0
2020-06-03 15:10:00,11.87,11.88,11.85,11.87,28480.0,11.7906,11.8005,11.7707,11.7906,28480.0
2020-06-03 15:15:00,11.85,11.87,11.85,11.86,25121.0,11.7707,11.7906,11.7707,11.7807,25121.0
2020-06-03 15:20:00,11.85,11.86,11.84,11.85,33800.0,11.7707,11.7807,11.7608,11.7707,33800.0
2020-06-03 15:25:00,11.85,11.85,11.84,11.85,17860.0,11.7707,11.7707,11.7608,11.7707,17860.0
2020-06-03 15:30:00,11.84,11.84,11.81,11.83,82703.0,11.7608,11.7608,11.731,11.7509,82703.0
2020-06-03 15:35:00,11.83,11.84,11.8,11.83,76815.0,11.7509,11.7608,11.7211,11.7509,76815.0
2020-06-03 15:40:00,11.83,11.83,11.82,11.82,22192.0,11.7509,11.7509,11.7409,11.7409,22192.0
2020-06-03 15:45:00,11.82,11.85,11.79,11.84,85219.0,11.7409,11.7707,11.7111,11.7608,85219.0
2020-06-03 15:50:00,11.84,11.86,11.83,11.86,162969.0,11.7608,11.7807,11.7509,11.7807,162969.0
2020-06-03 15:55:00,11.86,11.86,11.79,11.83,330920.0,11.7807,11.7807,11.7111,11.7509,330920.0
2020-06-04 09:30:00,11.85,11.95,11.81,11.93,239139.0,11.7707,11.8701,11.731,11.8502,239139.0
2020-06-04 09:35:00,11.93,11.97,11.88,11.92,89134.0,11.8502,11.8899,11.8005,11.8403,89134.0
2020-06-04 09:40:00,11.93,11.93,11.82,11.83,78189.0,11.8502,11.8502,11.7409,11.7509,78189.0
2020-06-04 09:45:00,11.83,11.86,11.75,11.76,68374.0,11.7509,11.7807,11.6714,11.6813,68374.0
2020-06-04 09:50:00,11.76,11.89,11.75,11.88,39237.0,11.6813,11.8105,11.6714,11.8005,39237.0
2020-06-04 09:55:00,11.88,11.98,11.87,11.97,179214.0,11.8005,11.8999,11.7906,11.8899,179214.0
2020-06-04 10:00:00,11.98,12.05,11.94,12.04,189433.0,11.8999,11.9694,11.8601,11.9594,189433.0
2020-06-04 10:05:00,12.04,12.04,11.93,11.99,156504.0,11.9594,11.9594,11.8502,11.9098,156504.0
2020-06-04 10:10:00,11.98,11.99,11.93,11.96,36544.0,11.8999,11.9098,11.8502,11.88,36544.0
2020-06-04 10:15:00,11.96,11.98,11.95,11.98,48414.0,11.88,11.8999,11.8701,11.8999,48414.0
2020-06-04 10:20:00,11.98,11.98,11.93,11.96,38889.0,11.8999,11.8999,11.8502,11.88,38889.0
2020-06-04 10:25:00,11.96,11.97,11.9,11.92,74478.0,11.88,11.8899,11.8204,11.8403,74478.0
2020-06-04 10:30:00,11.92,11.95,11.92,11.94,42208.0,11.8403,11.8701,11.8403,11.8601,42208.0
2020-06-04 10:35:00,11.93,11.94,11.79,11.84,239227.0,11.8502,11.8601,11.7111,11.7608,239227.0
2020-06-04 10:40:00,11.84,11.84,11.79,11.82,118812.0,11.7608,11.7608,11.7111,11.7409,118812.0
2020-06-04 10:45:00,11.82,11.83,11.78,11.81,116685.0,11.7409,11.7509,11.7012,11.731,116685.0
2020-06-04 10:50:00,11.81,11.83,11.78,11.79,97997.0,11.731,11.7509,11.7012,11.7111,97997.0
2020-06-04 10:55:00,11.79,11.8,11.76,11.76,75734.0,11.7111,11.7211,11.6813,11.6813,75734.0
2020-06-04 11:00:00,11.76,11.77,11.73,11.74,199775.0,11.6813,11.6913,11.6515,11.6615,199775.0
2020-06-04 11:05:00,11.74,11.77,11.72,11.72,186905.0,11.6615,11.6913,11.6416,11.6416,186905.0
2020-06-04 11:10:00,11.72,11.75,11.68,11.72,136221.0,11.6416,11.6714,11.6019,11.6416,136221.0
2020-06-04 11:15:00,11.72,11.76,11.71,11.73,50948.0,11.6416,11.6813,11.6317,11.6515,50948.0
2020-06-04 11:20:00,11.73,11.82,11.71,11.81,133093.0,11.6515,11.7409,11.6317,11.731,133093.0
2020-06-04 11:25:00,11.81,11.81,11.74,11.78,51670.0,11.731,11.731,11.6615,11.7012,51670.0
2020-06-04 11:30:00,11.78,11.81,11.77,11.79,24076.0,11.7012,11.731,11.6913,11.7111,24076.0
2020-06-04 11:35:00,11.79,11.8,11.75,11.77,70172.0,11.7111,11.7211,11.6714,11.6913,70172.0
2020-06-04 11:40:00,11.77,11.78,11.74,11.76,102643.0,11.6913,11.7012,11.6615,11.6813,102643.0
2020-06-04 11:45:00,11.77,11.82,11.76,11.78,156960.0,11.6913,11.7409,11.6813,11.7012,156960.0
2020-06-04 11:50:00,11.79,11.8,11.76,11.78,35983.0,11.7111,11.7211,11.6813,11.7012,35983.0
2020-06-04 11:55:00,11.78,11.8,11.77,11.79,42412.0,11.7012,11.7211,11.6913,11.7111,42412.0
2020-06-04 12:00:00,11.79,11.8,11.74,11.75,62847.0,11.7111,11.7211,11.6615,11.6714,62847.0
2020-06-04 12:05:00,11.75,11.8,11.75,11.79,16218.0,11.6714,11.7211,11.6714,11.7111,16218.0
2020-06-04 12:10:00,11.79,11.81,11.79,11.8,40506.0,11.7111,11.731,11.7111,11.7211,40506.0
2020-06-04 12:15:00,11.8,11.81,11.77,11.78,47256.0,11.7211,11.731,11.6913,11.7012,47256.0
2020-06-04 12:20:00,11.78,11.79,11.76,11.79,37950.0,11.7012,11.7111,11.6813,11.7111,37950.0
2020-06-04 12:25:00,11.78,11.78,11.75,11.78,27967.0,11.7012,11.7012,11.6714,11.7012,27967.0
2020-06-04 12:30:00,11.77,11.78,11.71,11.76,151627.0,11.6913,11.7012,11.6317,11.6813,151627.0
2020-06-04 12:35:00,11.77,11.77,11.73,11.73,19443.0,11.6913,11.6913,11.6515,11.6515,19443.0
2020-06-04 12:40:00,11.73,11.75,11.72,11.72,35079.0,11.6515,11.6714,11.6416,11.6416,35079.0
2020-06-04 12:45:00,11.72,11.73,11.69,11.71,89029.0,11.6416,11.6515,11.6118,11.6317,89029.0
2020-06-04 12:50:00,11.71,11.72,11.69,11.7,61229.0,11.6317,11.6416,11.6118,11.6217,61229.0
2020-06-04 12:55:00,11.71,11.71,11.68,11.69,66077.0,11.6317,11.6317,11.6019,11.6118,66077.0
2020-06-04 13:00:00,11.69,11.71,11.68,11.7,48983.0,11.6118,11.6317,11.6019,11.6217,48983.0
2020-06-04 13:05:00,11.69,11.73,11.69,11.73,26851.0,11.6118,11.6515,11.6118,11.6515,26851.0
2020-06-04 13:10:00,11.73,11.77,11.72,11.77,59769.0,11.6515,11.6913,11.6416,11.6913,59769.0
2020-06-04 13:15:00,11.77,11.78,11.76,11.76,69413.0,11.6913,11.7012,11.6813,11.6813,69413.0
2020-06-04 13:20:00,11.77,11.77,11.73,11.74,38946.0,11.6913,11.6913,11.6515,11.6615,38946.0
2020-06-04 13:25:00,11.75,11.75,11.71,11.73,66094.0,11.6714,11.6714,11.6317,11.6515,66094.0
2020-06-04 13:30:00,11.73,11.74,11.72,11.73,38656.0,11.6515,11.6615,11.6416,11.6515,38656.0
2020-06-04 13:35:00,11.74,11.78,11.73,11.77,43503.0,11.6615,11.7012,11.6515,11.6913,43503.0
2020-06-04 13:40:00,11.77,11.78,11.74,11.74,51632.0,11.6913,11.7012,11.6615,11.6615,51632.0
2020-06-04 13:45:00,11.74,11.75,11.71,11.71,49089.0,11.6615,11.6714,11.6317,11.6317,49089.0
2020-06-04 13:50:00,11.71,11.73,11.71,11.73,70152.0,11.6317,11.6515,11.6317,11.6515,70152.0
2020-06-04 13:55:00,11.73,11.76,11.73,11.76,14383.0,11.6515,11.6813,11.6515,11.6813,14383.0
2020-06-04 14:00:00,11.76,11.77,11.74,11.75,52459.0,11.6813,11.6913,11.6615,11.6714,52459.0
2020-06-04 14:05:00,11.74,11.75,11.73,11.75,43387.0,11.6615,11.6714,11.6515,11.6714,43387.0
2020-06-04 14:10:00,11.75,11.76,11.72,11.74,119566.0,11.6714,11.6813,11.6416,11.6615,119566.0
2020-06-04 14:15:00,11.73,11.75,11.72,11.72,59527.0,11.6515,11.6714,11.6416,11.6416,59527.0
2020-06-04 14:20:00,11.73,11.74,11.72,11.74,30668.0,11.6515,11.6615,11.6416,11.6615,30668.0
2020-06-04 14:25:00,11.74,11.76,11.73,11.76,41408.0,11.6615,11.6813,11.6515,11.6813,41408.0
2020-06-04 14:30:00,11.76,11.78,11.73,11.74,79873.0,11.6813,11.7012,11.6515,11.6615,79873.0
2020-06-04 14:35:00,11.73,11.76,11.73,11.74,42721.0,11.6515,11.6813,11.6515,11.6615,42721.0
2020-06-04 14:40:00,11.74,11.75,11.71,11.73,65419.0,11.6615,11.6714,11.6317,11.6515,65419.0
2020-06-04 14:45:00,11.73,11.79,11.72,11.79,75713.0,11.6515,11.7111,11.6416,11.7111,75713.0
2020-06-04 14:50:00,11.79,11.8,11.76,11.77,56190.0,11.7111,11.7211,11.6813,11.6913,56190.0
2020-06-04 14:55:00,11.77,11.78,11.73,11.73,76395.0,11.6913,11.7012,11.6515,11.6515,76395.0
2020-06-04 15:00:00,11.73,11.74,11.71,11.73,110235.0,11.6515,11.6615,11.6317,11.6515,110235.0
2020-06-04 15:05:00,11.73,11.73,11.69,11.7,112747.0,11.6515,11.6515,11.6118,11.6217,112747.0
2020-06-04 15:10:00,11.7,11.7,11.65,11.67,155126.0,11.6217,11.6217,11.5721,11.5919,155126.0
2020-06-04 15:15:00,11.67,11.68,11.61,11.68,184329.0,11.5919,11.6019,11.5323,11.6019,184329.0
2020-06-04 15:20:00,11.68,11.69,11.64,11.65,108109.0,11.6019,11.6118,11.5621,11.5721,108109.0
2020-06-04 15:25:00,11.64,11.71,11.64,11.71,100637.0,11.5621,11.6317,11.5621,11.6317,100637.0
2020-06-04 15:30:00,11.7,11.79,11.7,11.75,134151.0,11.6217,11.7111,11.6217,11.6714,134151.0
2020-06-04 15:35:00,11.76,11.79,11.74,11.76,148433.0,11.6813,11.7111,11.6615,11.6813,148433.0
2020-06-04 15:40:00,11.75,11.8,11.75,11.79,89860.0,11.6714,11.7211,11.6714,11.7111,89860.0
2020-06-04 15:45:00,11.8,11.84,11.78,11.8,179903.0,11.7211,11.7608,11.7012,11.7211,179903.0
2020-06-04 15:50:00,11.8,11.83,11.78,11.83,264400.0,11.7211,11.7509,11.7012,11.7509,264400.0
2020-06-04 15:55:00,11.83,11.86,11.8,11.85,655767.0,11.7509,11.7807,11.7211,11.7707,655767.0
2020-06-05 09:30:00,12.11,12.36,12.11,12.34,571582.0,12.029,12.2773,12.029,12.2574,571582.0
2020-06-05 09:35:00,12.35,12.53,12.19,12.22,556248.0,12.2674,12.4462,12.1084,12.1382,556248.0
2020-06-05 09:40:00,12.22,12.31,12.17,12.29,165797.0,12.1382,12.2276,12.0886,12.2078,165797.0
2020-06-05 09:45:00,12.29,12.33,12.17,12.21,164053.0,12.2078,12.2475,12.0886,12.1283,164053.0
2020-06-05 09:50:00,12.21,12.22,12.1,12.13,304789.0,12.1283,12.1382,12.019,12.0488,304789.0
2020-06-05 09:55:00,12.13,12.17,12.04,12.15,333350.0,12.0488,12.0886,11.9594,12.0687,333350.0
2020-06-05 10:00:00,12.15,12.18,12.1,12.15,337608.0,12.0687,12.0985,12.019,12.0687,337608.0
2020-06-05 10:05:00,12.14,12.15,12.1,12.15,69080.0,12.0588,12.0687,12.019,12.0687,69080.0
2020-06-05 10:10:00,12.15,12.26,12.14,12.24,151681.0,12.0687,12.178,12.0588,12.1581,151681.0
2020-06-05 10:15:00,12.24,12.24,12.14,12.15,99376.0,12.1581,12.1581,12.0588,12.0687,99376.0
2020-06-05 10:20:00,12.15,12.16,12.09,12.12,251114.0,12.0687,12.0786,12.0091,12.0389,251114.0
2020-06-05 10:25:00,12.12,12.15,12.08,12.13,76355.0,12.0389,12.0687,11.9992,12.0488,76355.0
2020-06-05 10:30:00,12.13,12.15,12.09,12.14,77414.0,12.0488,12.0687,12.0091,12.0588,77414.0
2020-06-05 10:35:00,12.14,12.15,12.12,12.13,52859.0,12.0588,12.0687,12.0389,12.0488,52859.0
2020-06-05 10:40:00,12.13,12.15,12.11,12.13,129096.0,12.0488,12.0687,12.029,12.0488,129096.0
2020-06-05 10:45:00,12.14,12.16,12.11,12.12,174147.0,12.0588,12.0786,12.029,12.0389,174147.0
2020-06-05 10:50:00,12.13,12.21,12.12,12.19,108152.0,12.0488,12.1283,12.0389,12.1084,108152.0
2020-06-05 10:55:00,12.19,12.2,12.15,12.16,94548.0,12.1084,12.1184,12.0687,12.0786,94548.0
2020-06-05 11:00:00,12.16,12.17,12.11,12.15,153721.0,12.0786,12.0886,12.029,12.0687,153721.0
2020-06-05 11:05:00,12.15,12.16,12.14,12.16,74601.0,12.0687,12.0786,12.0588,12.0786,74601.0
2020-06-05 11:10:00,12.15,12.16,12.13,12.15,43218.0,12.0687,12.0786,12.0488,12.0687,43218.0
2020-06-05 11:15:00,12.15,12.16,12.12,12.13,42651.0,12.0687,12.0786,12.0389,12.0488,42651.0
2020-06-05 11:20:00,12.12,12.16,12.12,12.16,145554.0,12.0389,12.0786,12.0389,12.0786,145554.0
2020-06-05 11:25:00,12.16,12.2,12.14,12.16,163817.0,12.0786,12.1184,12.0588,12.0786,163817.0
2020-06-05 11:30:00,12.17,12.18,12.13,12.15,126430.0,12.0886,12.0985,12.0488,12.0687,126430.0
2020-06-05 11:35:00,12.14,12.16,12.13,12.16,88273.0,12.0588,12.0786,12.0488,12.0786,88273.0
2020-06-05 11:40:00,12.16,12.19,12.14,12.18,192984.0,12.0786,12.1084,12.0588,12.0985,192984.0
2020-06-05 11:45:00,12.18,12.18,12.13,12.17,50335.0,12.0985,12.0985,12.0488,12.0886,50335.0
2020-06-05 11:50:00,12.16,12.17,12.1,12.11,92086.0,12.0786,12.0886,12.019,12.029,92086.0
2020-06-05 11:55:00,12.11,12.15,12.1,12.14,50382.0,12.029,12.0687,12.019,12.0588,50382.0
2020-06-05 12:00:00,12.14,12.15,12.12,12.14,31345.0,12.0588,12.0687,12.0389,12.0588,31345.0
2020-06-05 12:05:00,12.13,12.15,12.1,12.14,78749.0,12.0488,12.0687,12.019,12.0588,78749.0
2020-06-05 12:10:00,12.14,12.15,12.13,12.13,66407.0,12.0588,12.0687,12.0488,12.0488,66407.0
2020-06-05 12:15:00,12.13,12.14,12.11,12.13,83651.0,12.0488,12.0588,12.029,12.0488,83651.0
2020-06-05 12:20:00,12.14,12.17,12.13,12.17,57027.0,12.0588,12.0886,12.0488,12.0886,57027.0
2020-06-05 12:25:00,12.17,12.23,12.14,12.21,91659.0,12.0886,12.1482,12.0588,12.1283,91659.0
2020-06-05 12:30:00,12.21,12.25,12.2,12.23,79775.0,12.1283,12.168,12.1184,12.1482,79775.0
2020-06-05 12:35:00,12.22,12.24,12.21,12.24,52287.0,12.1382,12.1581,12.1283,12.1581,52287.0
2020-06-05 12:40:00,12.24,12.28,12.21,12.26,160569.0,12.1581,12.1978,12.1283,12.178,160569.0
2020-06-05 12:45:00,12.26,12.29,12.25,12.27,85179.0,12.178,12.2078,12.168,12.1879,85179.0
2020-06-05 12:50:00,12.27,12.28,12.25,12.27,99620.0,12.1879,12.1978,12.168,12.1879,99620.0
2020-06-05 12:55:00,12.27,12.27,12.2,12.2,128476.0,12.1879,12.1879,12.1184,12.1184,128476.0
2020-06-05 13:00:00,12.2,12.24,12.2,12.22,45932.0,12.1184,12.1581,12.1184,12.1382,45932.0
2020-06-05 13:05:00,12.23,12.25,12.21,12.23,54535.0,12.1482,12.168,12.1283,12.1482,54535.0
2020-06-05 13:10:00,12.22,12.24,12.2,12.22,46850.0,12.1382,12.1581,12.1184,12.1382,46850.0
2020-06-05 13:15:00,12.22,12.24,12.21,12.21,48701.0,12.1382,12.1581,12.1283,12.1283,48701.0
2020-06-05 13:20:00,12.21,12.75,12.21,12.57,1330588.0,12.1283,12.6647,12.1283,12.4859,1330588.0
2020-06-05 13:25:00,12.57,13.02,12.39,13.02,801350.0,12.4859,12.9329,12.3071,12.9329,801350.0
2020-06-05 13:30:00,13.21,13.34,12.8,12.94,1668712.0,13.1216,13.2508,12.7144,12.8534,1668712.0
2020-06-05 13:35:00,12.94,13.12,12.57,12.6,1099291.0,12.8534,13.0322,12.4859,12.5157,1099291.0
2020-06-05 13:40:00,12.6,12.63,12.41,12.46,682900.0,12.5157,12.5455,12.327,12.3766,682900.0
2020-06-05 13:45:00,12.47,12.53,12.45,12.51,288402.0,12.3866,12.4462,12.3667,12.4263,288402.0
2020-06-05 13:50:00,12.51,12.62,12.5,12.59,301746.0,12.4263,12.5356,12.4164,12.5058,301746.0
2020-06-05 13:55:00,12.59,12.6,12.52,12.58,169149.0,12.5058,12.5157,12.4362,12.4958,169149.0
2020-06-05 14:00:00,12.59,12.6,12.21,12.3,617507.0,12.5058,12.5157,12.1283,12.2177,617507.0
2020-06-05 14:05:00,12.31,12.4,12.25,12.4,165711.0,12.2276,12.317,12.168,12.317,165711.0
2020-06-05 14:10:00,12.4,12.41,12.28,12.32,195363.0,12.317,12.327,12.1978,12.2376,195363.0
2020-06-05 14:15:00,12.33,12.38,12.29,12.37,104570.0,12.2475,12.2972,12.2078,12.2872,104570.0
2020-06-05 14:20:00,12.37,12.45,12.36,12.44,169751.0,12.2872,12.3667,12.2773,12.3568,169751.0
2020-06-05 14:25:00,12.44,12.45,12.39,12.42,75301.0,12.3568,12.3667,12.3071,12.3369,75301.0
2020-06-05 14:30:00,12.43,12.5,12.42,12.46,96017.0,12.3468,12.4164,12.3369,12.3766,96017.0
2020-06-05 14:35:00,12.46,12.55,12.43,12.54,126443.0,12.3766,12.466,12.3468,12.4561,126443.0
2020-06-05 14:40:00,12.54,12.56,12.49,12.51,102646.0,12.4561,12.476,12.4064,12.4263,102646.0
2020-06-05 14:45:00,12.51,12.52,12.47,12.5,118436.0,12.4263,12.4362,12.3866,12.4164,118436.0
2020-06-05 14:50:00,12.5,12.52,12.46,12.47,85723.0,12.4164,12.4362,12.3766,12.3866,85723.0
2020-06-05 14:55:00,12.46,12.49,12.42,12.47,72293.0,12.3766,12.4064,12.3369,12.3866,72293.0
2020-06-05 15:00:00,12.46,12.5,12.46,12.49,89899.0,12.3766,12.4164,12.3766,12.4064,89899.0
2020-06-05 15:05:00,12.5,12.54,12.44,12.49,155356.0,12.4164,12.4561,12.3568,12.4064,155356.0
2020-06-05 15:10:00,12.49,12.51,12.43,12.48,68188.0,12.4064,12.4263,12.3468,12.3965,68188.0
2020-06-05 15:15:00,12.49,12.53,12.45,12.5,251375.0,12.4064,12.4462,12.3667,12.4164,251375.0
2020-06-05 15:20:00,12.49,12.51,12.45,12.51,107321.0,12.4064,12.4263,12.3667,12.4263,107321.0
2020-06-05 15:25:00,12.5,12.54,12.48,12.52,116885.0,12.4164,12.4561,12.3965,12.4362,116885.0
2020-06-05 15:30:00,12.51,12.55,12.5,12.53,135084.0,12.4263,12.466,12.4164,12.4462,135084.0
2020-06-05 15:35:00,12.53,12.57,12.52,12.54,141637.0,12.4462,12.4859,12.4362,12.4561,141637.0
2020-06-05 15:40:00,12.54,12.55,12.47,12.51,179644.0,12.4561,12.466,12.3866,12.4263,179644.0
2020-06-05 15:45:00,12.52,12.52,12.48,12.48,176950.0,12.4362,12.4362,12.3965,12.3965,176950.0
2020-06-05 15:50:00,12.49,12.52,12.47,12.49,234393.0,12.4064,12.4362,12.3866,12.4064,234393.0
2020-06-05 15:55:00,12.5,12.52,12.45,12.51,533891.0,12.4164,12.4362,12.3667,12.4263,533891.0
2020-06-08 09:30:00,13.02,13.08,12.22,12.77,1529341.0,12.9329,12.9925,12.1382,12.6846,1529341.0
2020-06-08 09:35:00,12.76,12.93,12.56,12.66,391878.0,12.6746,12.8435,12.476,12.5753,391878.0
2020-06-08 09:40:00,12.66,12.69,12.57,12.67,333870.0,12.5753,12.6051,12.4859,12.5852,333870.0
2020-06-08 09:45:00,12.67,12.81,12.62,12.81,187487.0,12.5852,12.7243,12.5356,12.7243,187487.0
2020-06-08 09:50:00,12.8,12.95,12.76,12.93,283244.0,12.7144,12.8634,12.6746,12.8435,283244.0
2020-06-08 09:55:00,12.93,12.97,12.87,12.97,365465.0,12.8435,12.8832,12.7839,12.8832,365465.0
2020-06-08 10:00:00,12.97,12.99,12.89,12.92,318403.0,12.8832,12.9031,12.8038,12.8336,318403.0
2020-06-08 10:05:00,12.92,12.93,12.78,12.82,160450.0,12.8336,12.8435,12.6945,12.7342,160450.0
2020-06-08 10:10:00,12.81,12.86,12.79,12.83,204765.0,12.7243,12.774,12.7044,12.7442,204765.0
2020-06-08 10:15:00,12.83,12.86,12.76,12.82,316217.0,12.7442,12.774,12.6746,12.7342,316217.0
2020-06-08 10:20:00,12.81,12.83,12.71,12.72,346524.0,12.7243,12.7442,12.625,12.6349,346524.0
2020-06-08 10:25:00,12.71,12.76,12.7,12.75,324600.0,12.625,12.6746,12.615,12.6647,324600.0
2020-06-08 10:30:00,12.75,12.76,12.67,12.68,277565.0,12.6647,12.6746,12.5852,12.5952,277565.0
2020-06-08 10:35:00,12.68,12.68,12.54,12.54,341220.0,12.5952,12.5952,12.4561,12.4561,341220.0
2020-06-08 10:40:00,12.54,12.67,12.53,12.63,383734.0,12.4561,12.5852,12.4462,12.5455,383734.0
2020-06-08 10:45:00,12.63,12.71,12.61,12.7,193413.0,12.5455,12.625,12.5256,12.615,193413.0
2020-06-08 10:50:00,12.7,12.76,12.67,12.72,186331.0,12.615,12.6746,12.5852,12.6349,186331.0
2020-06-08 10:55:00,12.72,12.72,12.67,12.68,98754.0,12.6349,12.6349,12.5852,12.5952,98754.0
2020-06-08 11:00:00,12.68,12.73,12.67,12.71,144813.0,12.5952,12.6448,12.5852,12.625,144813.0
2020-06-08 11:05:00,12.71,12.76,12.7,12.74,354733.0,12.625,12.6746,12.615,12.6548,354733.0
2020-06-08 11:10:00,12.74,12.76,12.65,12.75,188282.0,12.6548,12.6746,12.5654,12.6647,188282.0
2020-06-08 11:15:00,12.74,12.74,12.68,12.69,101058.0,12.6548,12.6548,12.5952,12.6051,101058.0
2020-06-08 11:20:00,12.69,12.69,12.6,12.63,186640.0,12.6051,12.6051,12.5157,12.5455,186640.0
2020-06-08 11:25:00,12.63,12.68,12.62,12.67,64524.0,12.5455,12.5952,12.5356,12.5852,64524.0
2020-06-08 11:30:00,12.68,12.68,12.57,12.61,120515.0,12.5952,12.5952,12.4859,12.5256,120515.0
2020-06-08 11:35:00,12.62,12.64,12.62,12.63,76969.0,12.5356,12.5554,12.5356,12.5455,76969.0
2020-06-08 11:40:00,12.64,12.75,12.63,12.73,86373.0,12.5554,12.6647,12.5455,12.6448,86373.0
2020-06-08 11:45:00,12.73,12.76,12.72,12.73,188841.0,12.6448,12.6746,12.6349,12.6448,188841.0
2020-06-08 11:50:00,12.73,12.73,12.64,12.67,105565.0,12.6448,12.6448,12.5554,12.5852,105565.0
2020-06-08 11:55:00,12.68,12.7,12.67,12.69,45327.0,12.5952,12.615,12.5852,12.6051,45327.0
2020-06-08 12:00:00,12.69,12.71,12.65,12.66,103781.0,12.6051,12.625,12.5654,12.5753,103781.0
2020-06-08 12:05:00,12.65,12.65,12.62,12.62,61486.0,12.5654,12.5654,12.5356,12.5356,61486.0
2020-06-08 12:10:00,12.62,12.68,12.61,12.66,97831.0,12.5356,12.5952,12.5256,12.5753,97831.0
2020-06-08 12:15:00,12.65,12.7,12.65,12.69,54377.0,12.5654,12.615,12.5654,12.6051,54377.0
2020-06-08 12:20:00,12.69,12.7,12.66,12.67,44182.0,12.6051,12.615,12.5753,12.5852,44182.0
2020-06-08 12:25:00,12.67,12.67,12.63,12.63,93850.0,12.5852,12.5852,12.5455,12.5455,93850.0
2020-06-08 12:30:00,12.63,12.66,12.6,12.65,89496.0,12.5455,12.5753,12.5157,12.5654,89496.0
2020-06-08 12:35:00,12.66,12.71,12.62,12.71,103707.0,12.5753,12.625,12.5356,12.625,103707.0
2020-06-08 12:40:00,12.71,12.71,12.67,12.68,49938.0,12.625,12.625,12.5852,12.5952,49938.0
2020-06-08 12:45:00,12.68,12.69,12.64,12.65,84692.0,12.5952,12.6051,12.5554,12.5654,84692.0
2020-06-08 12:50:00,12.65,12.65,12.62,12.63,63685.0,12.5654,12.5654,12.5356,12.5455,63685.0
2020-06-08 12:55:00,12.63,12.64,12.6,12.62,73478.0,12.5455,12.5554,12.5157,12.5356,73478.0
2020-06-08 13:00:00,12.62,12.62,12.58,12.59,161946.0,12.5356,12.5356,12.4958,12.5058,161946.0
2020-06-08 13:05:00,12.59,12.63,12.5,12.62,199288.0,12.5058,12.5455,12.4164,12.5356,199288.0
2020-06-08 13:10:00,12.62,12.66,12.58,12.62,142569.0,12.5356,12.5753,12.4958,12.5356,142569.0
2020-06-08 13:15:00,12.62,12.65,12.61,12.65,88347.0,12.5356,12.5654,12.5256,12.5654,88347.0
2020-06-08 13:20:00,12.65,12.66,12.61,12.63,82082.0,12.5654,12.5753,12.5256,12.5455,82082.0
2020-06-08 13:25:00,12.63,12.64,12.59,12.63,94162.0,12.5455,12.5554,12.5058,12.5455,94162.0
2020-06-08 13:30:00,12.63,12.64,12.59,12.64,64243.0,12.5455,12.5554,12.5058,12.5554,64243.0
2020-06-08 13:35:00,12.65,12.65,12.56,12.6,164970.0,12.5654,12.5654,12.476,12.5157,164970.0
2020-06-08 13:40:00,12.59,12.61,12.56,12.59,90381.0,12.5058,12.5256,12.476,12.5058,90381.0
2020-06-08 13:45:00,12.59,12.61,12.55,12.55,138971.0,12.5058,12.5256,12.466,12.466,138971.0
2020-06-08 13:50:00,12.55,12.6,12.55,12.57,164422.0,12.466,12.5157,12.466,12.4859,164422.0
2020-06-08 13:55:00,12.57,12.57,12.52,12.55,136250.0,12.4859,12.4859,12.4362,12.466,136250.0
2020-06-08 14:00:00,12.55,12.57,12.52,12.53,82844.0,12.466,12.4859,12.4362,12.4462,82844.0
2020-06-08 14:05:00,12.53,12.56,12.52,12.54,90448.0,12.4462,12.476,12.4362,12.4561,90448.0
2020-06-08 14:10:00,12.54,12.54,12.33,12.4,618683.0,12.4561,12.4561,12.2475,12.317,618683.0
2020-06-08 14:15:00,12.4,12.4,12.14,12.25,544626.0,12.317,12.317,12.0588,12.168,544626.0
2020-06-08 14:20:00,12.25,12.48,12.24,12.44,330120.0,12.168,12.3965,12.1581,12.3568,330120.0
2020-06-08 14:25:00,12.43,12.46,12.37,12.4,124331.0,12.3468,12.3766,12.2872,12.317,124331.0
2020-06-08 14:30:00,12.4,12.45,12.39,12.44,47429.0,12.317,12.3667,12.3071,12.3568,47429.0
2020-06-08 14:35:00,12.44,12.49,12.41,12.46,249450.0,12.3568,12.4064,12.327,12.3766,249450.0
2020-06-08 14:40:00,12.46,12.49,12.43,12.46,163756.0,12.3766,12.4064,12.3468,12.3766,163756.0
2020-06-08 14:45:00,12.45,12.45,12.4,12.45,99852.0,12.3667,12.3667,12.317,12.3667,99852.0
2020-06-08 14:50:00,12.45,12.46,12.36,12.42,150811.0,12.3667,12.3766,12.2773,12.3369,150811.0
2020-06-08 14:55:00,12.42,12.46,12.41,12.45,106867.0,12.3369,12.3766,12.327,12.3667,106867.0
2020-06-08 15:00:00,12.45,12.47,12.43,12.45,142564.0,12.3667,12.3866,12.3468,12.3667,142564.0
2020-06-08 15:05:00,12.45,12.45,12.41,12.43,58089.0,12.3667,12.3667,12.327,12.3468,58089.0
2020-06-08 15:10:00,12.43,12.45,12.4,12.42,80937.0,12.3468,12.3667,12.317,12.3369,80937.0
2020-06-08 15:15:00,12.43,12.47,12.41,12.47,103373.0,12.3468,12.3866,12.327,12.3866,103373.0
2020-06-08 15:20:00,12.46,12.53,12.46,12.52,81121.0,12.3766,12.4462,12.3766,12.4362,81121.0
2020-06-08 15:25:00,12.52,12.52,12.49,12.5,133835.0,12.4362,12.4362,12.4064,12.4164,133835.0
2020-06-08 15:30:00,12.49,12.51,12.43,12.51,184569.0,12.4064,12.4263,12.3468,12.4263,184569.0
2020-06-08 15:35:00,12.51,12.51,12.45,12.49,109642.0,12.4263,12.4263,12.3667,12.4064,109642.0
2020-06-08 15:40:00,12.49,12.58,12.48,12.54,258506.0,12.4064,12.4958,12.3965,12.4561,258506.0
2020-06-08 15:45:00,12.54,12.56,12.5,12.54,377145.0,12.4561,12.476,12.4164,12.4561,377145.0
2020-06-08 15:50:00,12.55,12.61,12.53,12.54,398305.0,12.466,12.5256,12.4462,12.4561,398305.0
2020-06-08 15:55:00,12.53,12.56,12.48,12.56,1123424.0,12.4462,12.476,12.3965,12.476,1123424.0
2020-06-09 09:30:00,12.66,12.66,12.22,12.22,497968.0,12.5753,12.5753,12.1382,12.1382,497968.0
2020-06-09 09:35:00,12.25,12.32,12.06,12.07,195095.0,12.168,12.2376,11.9793,11.9892,195095.0
2020-06-09 09:40:00,12.07,12.24,12.07,12.19,292795.0,11.9892,12.1581,11.9892,12.1084,292795.0
2020-06-09 09:45:00,12.18,12.25,12.15,12.2,280185.0,12.0985,12.168,12.0687,12.1184,280185.0
2020-06-09 09:50:00,12.2,12.23,12.1,12.13,380573.0,12.1184,12.1482,12.019,12.0488,380573.0
2020-06-09 09:55:00,12.14,12.2,12.13,12.17,171638.0,12.0588,12.1184,12.0488,12.0886,171638.0
2020-06-09 10:00:00,12.18,12.19,11.8,11.91,881218.0,12.0985,12.1084,11.7211,11.8303,881218.0
2020-06-09 10:05:00,11.9,11.95,11.75,11.75,271764.0,11.8204,11.8701,11.6714,11.6714,271764.0
2020-06-09 10:10:00,11.75,11.8,11.67,11.74,696579.0,11.6714,11.7211,11.5919,11.6615,696579.0
2020-06-09 10:15:00,11.73,11.78,11.63,11.7,246415.0,11.6515,11.7012,11.5522,11.6217,246415.0
2020-06-09 10:20:00,11.7,11.84,11.68,11.82,273513.0,11.6217,11.7608,11.6019,11.7409,273513.0
2020-06-09 10:25:00,11.82,12.02,11.82,11.97,291746.0,11.7409,11.9396,11.7409,11.8899,291746.0
2020-06-09 10:30:00,11.96,12.02,11.94,11.99,174391.0,11.88,11.9396,11.8601,11.9098,174391.0
2020-06-09 10:35:00,11.99,12.02,11.96,12.0,176908.0,11.9098,11.9396,11.88,11.9197,176908.0
2020-06-09 10:40:00,12.0,12.01,11.93,11.93,154484.0,11.9197,11.9297,11.8502,11.8502,154484.0
2020-06-09 10:45:00,11.93,12.01,11.93,12.0,244728.0,11.8502,11.9297,11.8502,11.9197,244728.0
2020-06-09 10:50:00,12.0,12.06,11.99,12.03,301185.0,11.9197,11.9793,11.9098,11.9495,301185.0
2020-06-09 10:55:00,12.03,12.03,11.98,12.02,196227.0,11.9495,11.9495,11.8999,11.9396,196227.0
2020-06-09 11:00:00,12.01,12.08,11.96,12.0,245016.0,11.9297,11.9992,11.88,11.9197,245016.0
2020-06-09 11:05:00,12.01,12.01,11.92,11.98,142124.0,11.9297,11.9297,11.8403,11.8999,142124.0
2020-06-09 11:10:00,11.98,12.03,11.97,11.98,76393.0,11.8999,11.9495,11.8899,11.8999,76393.0
2020-06-09 11:15:00,11.98,12.06,11.93,12.05,103930.0,11.8999,11.9793,11.8502,11.9694,103930.0
2020-06-09 11:20:00,12.05,12.1,11.99,12.04,130289.0,11.9694,12.019,11.9098,11.9594,130289.0
2020-06-09 11:25:00,12.04,12.05,11.97,11.98,49872.0,11.9594,11.9694,11.8899,11.8999,49872.0
2020-06-09 11:30:00,11.98,12.04,11.97,12.03,94624.0,11.8999,11.9594,11.8899,11.9495,94624.0
2020-06-09 11:35:00,12.03,12.05,11.95,12.04,79930.0,11.9495,11.9694,11.8701,11.9594,79930.0
2020-06-09 11:40:00,12.03,12.04,11.99,12.03,66897.0,11.9495,11.9594,11.9098,11.9495,66897.0
2020-06-09 11:45:00,12.03,12.04,11.98,11.99,92386.0,11.9495,11.9594,11.8999,11.9098,92386.0
2020-06-09 11:50:00,11.98,11.99,11.95,11.95,41077.0,11.8999,11.9098,11.8701,11.8701,41077.0
2020-06-09 11:55:00,11.95,12.01,11.91,11.98,98151.0,11.8701,11.9297,11.8303,11.8999,98151.0
2020-06-09 12:00:00,11.98,11.99,11.95,11.96,59649.0,11.8999,11.9098,11.8701,11.88,59649.0
2020-06-09 12:05:00,11.96,11.98,11.94,11.95,43960.0,11.88,11.8999,11.8601,11.8701,43960.0
2020-06-09 12:10:00,11.96,12.01,11.94,11.97,54224.0,11.88,11.9297,11.8601,11.8899,54224.0
2020-06-09 12:15:00,11.99,12.0,11.96,11.96,30074.0,11.9098,11.9197,11.88,11.88,30074.0
2020-06-09 12:20:00,11.96,12.0,11.96,11.99,26489.0,11.88,11.9197,11.88,11.9098,26489.0
2020-06-09 12:25:00,11.99,12.0,11.95,11.99,37884.0,11.9098,11.9197,11.8701,11.9098,37884.0
2020-06-09 12:30:00,11.99,12.02,11.98,12.02,40890.0,11.9098,11.9396,11.8999,11.9396,40890.0
2020-06-09 12:35:00,12.01,12.02,11.98,12.0,62697.0,11.9297,11.9396,11.8999,11.9197,62697.0
2020-06-09 12:40:00,12.0,12.01,11.96,11.96,68807.0,11.9197,11.9297,11.88,11.88,68807.0
2020-06-09 12:45:00,11.96,11.97,11.94,11.95,57191.0,11.88,11.8899,11.8601,11.8701,57191.0
2020-06-09 12:50:00,11.95,11.96,11.92,11.93,56425.0,11.8701,11.88,11.8403,11.8502,56425.0
2020-06-09 12:55:00,11.94,11.96,11.92,11.95,55824.0,11.8601,11.88,11.8403,11.8701,55824.0
2020-06-09 13:00:00,11.96,11.96,11.94,11.95,50582.0,11.88,11.88,11.8601,11.8701,50582.0
2020-06-09 13:05:00,11.95,11.95,11.92,11.93,38542.0,11.8701,11.8701,11.8403,11.8502,38542.0
2020-06-09 13:10:00,11.93,11.95,11.91,11.95,38784.0,11.8502,11.8701,11.8303,11.8701,38784.0
2020-06-09 13:15:00,11.94,11.96,11.93,11.95,77327.0,11.8601,11.88,11.8502,11.8701,77327.0
2020-06-09 13:20:00,11.94,11.96,11.94,11.96,38556.0,11.8601,11.88,11.8601,11.88,38556.0
2020-06-09 13:25:00,11.96,11.99,11.95,11.96,57915.0,11.88,11.9098,11.8701,11.88,57915.0
2020-06-09 13:30:00,11.95,11.96,11.93,11.95,45002.0,11.8701,11.88,11.8502,11.8701,45002.0
2020-06-09 13:35:00,11.95,11.95,11.92,11.92,39483.0,11.8701,11.8701,11.8403,11.8403,39483.0
2020-06-09 13:40:00,11.93,12.01,11.92,12.01,111831.0,11.8502,11.9297,11.8403,11.9297,111831.0
2020-06-09 13:45:00,12.01,12.02,11.97,11.98,71592.0,11.9297,11.9396,11.8899,11.8999,71592.0
2020-06-09 13:50:00,11.97,11.97,11.92,11.93,69832.0,11.8899,11.8899,11.8403,11.8502,69832.0
2020-06-09 13:55:00,11.93,11.95,11.92,11.94,46987.0,11.8502,11.8701,11.8403,11.8601,46987.0
2020-06-09 14:00:00,11.94,11.96,11.92,11.95,52721.0,11.8601,11.88,11.8403,11.8701,52721.0
2020-06-09 14:05:00,11.95,11.95,11.92,11.92,64273.0,11.8701,11.8701,11.8403,11.8403,64273.0
2020-06-09 14:10:00,11.93,11.95,11.91,11.92,72851.0,11.8502,11.8701,11.8303,11.8403,72851.0
2020-06-09 14:15:00,11.92,11.95,11.91,11.92,45494.0,11.8403,11.8701,11.8303,11.8403,45494.0
2020-06-09 14:20:00,11.91,11.92,11.88,11.9,130469.0,11.8303,11.8403,11.8005,11.8204,130469.0
2020-06-09 14:25:00,11.9,11.9,11.85,11.87,68513.0,11.8204,11.8204,11.7707,11.7906,68513.0
2020-06-09 14:30:00,11.88,11.91,11.87,11.9,65142.0,11.8005,11.8303,11.7906,11.8204,65142.0
2020-06-09 14:35:00,11.9,11.9,11.86,11.87,41440.0,11.8204,11.8204,11.7807,11.7906,41440.0
2020-06-09 14:40:00,11.87,11.87,11.84,11.86,110870.0,11.7906,11.7906,11.7608,11.7807,110870.0
2020-06-09 14:45:00,11.87,11.9,11.86,11.89,74739.0,11.7906,11.8204,11.7807,11.8105,74739.0
2020-06-09 14:50:00,11.89,11.9,11.87,11.9,41490.0,11.8105,11.8204,11.7906,11.8204,41490.0
2020-06-09 14:55:00,11.89,11.93,11.88,11.93,85572.0,11.8105,11.8502,11.8005,11.8502,85572.0
2020-06-09 15:00:00,11.93,11.94,11.89,11.94,77501.0,11.8502,11.8601,11.8105,11.8601,77501.0
2020-06-09 15:05:00,11.94,11.96,11.92,11.94,219501.0,11.8601,11.88,11.8403,11.8601,219501.0
2020-06-09 15:10:00,11.93,11.96,11.91,11.93,62541.0,11.8502,11.88,11.8303,11.8502,62541.0
2020-06-09 15:15:00,11.93,11.94,11.91,11.94,88103.0,11.8502,11.8601,11.8303,11.8601,88103.0
2020-06-09 15:20:00,11.94,11.96,11.91,11.93,135897.0,11.8601,11.88,11.8303,11.8502,135897.0
2020-06-09 15:25:00,11.93,11.93,11.89,11.91,69786.0,11.8502,11.8502,11.8105,11.8303,69786.0
2020-06-09 15:30:00,11.91,11.92,11.88,11.88,102808.0,11.8303,11.8403,11.8005,11.8005,102808.0
2020-06-09 15:35:00,11.88,11.93,11.88,11.92,107807.0,11.8005,11.8502,11.8005,11.8403,107807.0
2020-06-09 15:40:00,11.92,11.93,11.89,11.91,101185.0,11.8403,11.8502,11.8105,11.8303,101185.0
2020-06-09 15:45:00,11.91,11.91,11.86,11.88,177005.0,11.8303,11.8303,11.7807,11.8005,177005.0
2020-06-09 15:50:00,11.88,11.88,11.82,11.83,313507.0,11.8005,11.8005,11.7409,11.7509,313507.0
2020-06-09 15:55:00,11.83,11.87,11.8,11.82,551178.0,11.7509,11.7906,11.7211,11.7409,551178.0
2020-06-10 09:30:00,11.85,11.91,11.76,11.84,267233.0,11.7707,11.8303,11.6813,11.7608,267233.0
2020-06-10 09:35:00,11.83,11.89,11.78,11.85,69891.0,11.7509,11.8105,11.7012,11.7707,69891.0
2020-06-10 09:40:00,11.85,11.9,11.8,11.82,148205.0,11.7707,11.8204,11.7211,11.7409,148205.0
2020-06-10 09:45:00,11.82,11.84,11.73,11.82,306402.0,11.7409,11.7608,11.6515,11.7409,306402.0
2020-06-10 09:50:00,11.83,11.85,11.79,11.79,94444.0,11.7509,11.7707,11.7111,11.7111,94444.0
2020-06-10 09:55:00,11.8,11.85,11.79,11.83,93812.0,11.7211,11.7707,11.7111,11.7509,93812.0
2020-06-10 10:00:00,11.83,11.85,11.78,11.8,86981.0,11.7509,11.7707,11.7012,11.7211,86981.0
2020-06-10 10:05:00,11.8,11.81,11.77,11.81,81435.0,11.7211,11.731,11.6913,11.731,81435.0
2020-06-10 10:10:00,11.8,11.8,11.68,11.69,267385.0,11.7211,11.7211,11.6019,11.6118,267385.0
2020-06-10 10:15:00,11.69,11.8,11.51,11.54,544743.0,11.6118,11.7211,11.433,11.4628,544743.0
2020-06-10 10:20:00,11.54,11.56,11.46,11.46,362579.0,11.4628,11.4827,11.3833,11.3833,362579.0
2020-06-10 10:25:00,11.47,11.51,11.42,11.51,341759.0,11.3933,11.433,11.3436,11.433,341759.0
2020-06-10 10:30:00,11.5,11.51,11.45,11.46,100249.0,11.4231,11.433,11.3734,11.3833,100249.0
2020-06-10 10:35:00,11.47,11.58,11.46,11.55,73624.0,11.3933,11.5025,11.3833,11.4727,73624.0
2020-06-10 10:40:00,11.55,11.61,11.55,11.6,206869.0,11.4727,11.5323,11.4727,11.5224,206869.0
2020-06-10 10:45:00,11.59,11.68,11.59,11.62,193671.0,11.5125,11.6019,11.5125,11.5423,193671.0
2020-06-10 10:50:00,11.62,11.66,11.59,11.64,333516.0,11.5423,11.582,11.5125,11.5621,333516.0
2020-06-10 10:55:00,11.64,11.64,11.57,11.6,54854.0,11.5621,11.5621,11.4926,11.5224,54854.0
2020-06-10 11:00:00,11.6,11.6,11.55,11.59,82548.0,11.5224,11.5224,11.4727,11.5125,82548.0
2020-06-10 11:05:00,11.6,11.62,11.58,11.59,80275.0,11.5224,11.5423,11.5025,11.5125,80275.0
2020-06-10 11:10:00,11.59,11.65,11.58,11.65,65502.0,11.5125,11.5721,11.5025,11.5721,65502.0
2020-06-10 11:15:00,11.65,11.71,11.64,11.7,75108.0,11.5721,11.6317,11.5621,11.6217,75108.0
2020-06-10 11:20:00,11.69,11.7,11.67,11.69,49542.0,11.6118,11.6217,11.5919,11.6118,49542.0
2020-06-10 11:25:00,11.7,11.75,11.68,11.75,109783.0,11.6217,11.6714,11.6019,11.6714,109783.0
2020-06-10 11:30:00,11.74,11.77,11.67,11.67,70108.0,11.6615,11.6913,11.5919,11.5919,70108.0
2020-06-10 11:35:00,11.66,11.71,11.64,11.7,47466.0,11.582,11.6317,11.5621,11.6217,47466.0
2020-06-10 11:40:00,11.71,11.73,11.69,11.7,41571.0,11.6317,11.6515,11.6118,11.6217,41571.0
2020-06-10 11:45:00,11.7,11.71,11.67,11.71,43486.0,11.6217,11.6317,11.5919,11.6317,43486.0
2020-06-10 11:50:00,11.71,11.77,11.7,11.76,52984.0,11.6317,11.6913,11.6217,11.6813,52984.0
2020-06-10 11:55:00,11.75,11.76,11.68,11.7,34620.0,11.6714,11.6813,11.6019,11.6217,34620.0
2020-06-10 12:00:00,11.71,11.74,11.69,11.73,63931.0,11.6317,11.6615,11.6118,11.6515,63931.0
2020-06-10 12:05:00,11.73,11.77,11.71,11.74,95427.0,11.6515,11.6913,11.6317,11.6615,95427.0
2020-06-10 12:10:00,11.74,11.75,11.72,11.75,44261.0,11.6615,11.6714,11.6416,11.6714,44261.0
2020-06-10 12:15:00,11.75,11.78,11.73,11.78,142170.0,11.6714,11.7012,11.6515,11.7012,142170.0
2020-06-10 12:20:00,11.79,11.81,11.77,11.8,94869.0,11.7111,11.731,11.6913,11.7211,94869.0
2020-06-10 12:25:00,11.8,11.84,11.79,11.84,48577.0,11.7211,11.7608,11.7111,11.7608,48577.0
2020-06-10 12:30:00,11.83,11.89,11.82,11.88,146848.0,11.7509,11.8105,11.7409,11.8005,146848.0
2020-06-10 12:35:00,11.88,11.89,11.84,11.89,53074.0,11.8005,11.8105,11.7608,11.8105,53074.0
2020-06-10 12:40:00,11.88,11.91,11.88,11.9,74947.0,11.8005,11.8303,11.8005,11.8204,74947.0
2020-06-10 12:45:00,11.89,11.94,11.89,11.9,99440.0,11.8105,11.8601,11.8105,11.8204,99440.0
2020-06-10 12:50:00,11.89,11.96,11.85,11.95,1811282.0,11.8105,11.88,11.7707,11.8701,1811282.0
2020-06-10 12:55:00,11.96,12.01,11.94,11.99,157801.0,11.88,11.9297,11.8601,11.9098,157801.0
2020-06-10 13:00:00,11.99,12.01,11.95,11.99,96981.0,11.9098,11.9297,11.8701,11.9098,96981.0
2020-06-10 13:05:00,12.0,12.05,12.0,12.02,199073.0,11.9197,11.9694,11.9197,11.9396,199073.0
2020-06-10 13:10:00,12.02,12.03,11.99,12.02,100764.0,11.9396,11.9495,11.9098,11.9396,100764.0
2020-06-10 13:15:00,12.02,12.1,12.01,12.07,150066.0,11.9396,12.019,11.9297,11.9892,150066.0
2020-06-10 13:20:00,12.08,12.1,12.02,12.04,80789.0,11.9992,12.019,11.9396,11.9594,80789.0
2020-06-10 13:25:00,12.04,12.04,11.98,12.02,96208.0,11.9594,11.9594,11.8999,11.9396,96208.0
2020-06-10 13:30:00,12.03,12.05,12.01,12.03,49374.0,11.9495,11.9694,11.9297,11.9495,49374.0
2020-06-10 13:35:00,12.03,12.05,12.02,12.03,37705.0,11.9495,11.9694,11.9396,11.9495,37705.0
2020-06-10 13:40:00,12.02,12.04,12.02,12.04,23785.0,11.9396,11.9594,11.9396,11.9594,23785.0
2020-06-10 13:45:00,12.03,12.06,12.02,12.03,47150.0,11.9495,11.9793,11.9396,11.9495,47150.0
2020-06-10 13:50:00,12.03,12.04,11.98,11.99,36033.0,11.9495,11.9594,11.8999,11.9098,36033.0
2020-06-10 13:55:00,12.0,12.0,11.95,11.97,71681.0,11.9197,11.9197,11.8701,11.8899,71681.0
2020-06-10 14:00:00,11.97,12.06,11.94,12.06,87869.0,11.8899,11.9793,11.8601,11.9793,87869.0
2020-06-10 14:05:00,12.06,12.12,12.05,12.08,105459.0,11.9793,12.0389,11.9694,11.9992,105459.0
2020-06-10 14:10:00,12.08,12.1,12.04,12.07,79978.0,11.9992,12.019,11.9594,11.9892,79978.0
2020-06-10 14:15:00,12.07,12.1,12.06,12.1,45214.0,11.9892,12.019,11.9793,12.019,45214.0
2020-06-10 14:20:00,12.09,12.12,12.08,12.11,67930.0,12.0091,12.0389,11.9992,12.029,67930.0
2020-06-10 14:25:00,12.11,12.13,12.1,12.12,62509.0,12.029,12.0488,12.019,12.0389,62509.0
2020-06-10 14:30:00,12.12,12.13,12.04,12.05,58562.0,12.0389,12.0488,11.9594,11.9694,58562.0
2020-06-10 14:35:00,12.05,12.07,12.01,12.02,46852.0,11.9694,11.9892,11.9297,11.9396,46852.0
2020-06-10 14:40:00,12.02,12.05,11.96,12.04,72140.0,11.9396,11.9694,11.88,11.9594,72140.0
2020-06-10 14:45:00,12.03,12.04,11.99,12.0,42355.0,11.9495,11.9594,11.9098,11.9197,42355.0
2020-06-10 14:50:00,12.01,12.03,11.96,11.97,44956.0,11.9297,11.9495,11.88,11.8899,44956.0
2020-06-10 14:55:00,11.97,12.06,11.96,12.03,210868.0,11.8899,11.9793,11.88,11.9495,210868.0
2020-06-10 15:00:00,12.02,12.03,11.98,12.01,101244.0,11.9396,11.9495,11.8999,11.9297,101244.0
2020-06-10 15:05:00,12.01,12.07,12.0,12.05,56360.0,11.9297,11.9892,11.9197,11.9694,56360.0
2020-06-10 15:10:00,12.05,12.07,12.01,12.02,58066.0,11.9694,11.9892,11.9297,11.9396,58066.0
2020-06-10 15:15:00,12.02,12.03,11.99,12.01,57509.0,11.9396,11.9495,11.9098,11.9297,57509.0
2020-06-10 15:20:00,12.01,12.05,11.99,12.04,41759.0,11.9297,11.9694,11.9098,11.9594,41759.0
2020-06-10 15:25:00,12.05,12.08,12.02,12.07,60788.0,11.9694,11.9992,11.9396,11.9892,60788.0
2020-06-10 15:30:00,12.07,12.09,12.07,12.09,69821.0,11.9892,12.0091,11.9892,12.0091,69821.0
2020-06-10 15:35:00,12.09,12.1,11.99,12.06,146591.0,12.0091,12.019,11.9098,11.9793,146591.0
2020-06-10 15:40:00,12.05,12.06,12.01,12.04,88273.0,11.9694,11.9793,11.9297,11.9594,88273.0
2020-06-10 15:45:00,12.04,12.09,12.02,12.06,184904.0,11.9594,12.0091,11.9396,11.9793,184904.0
2020-06-10 15:50:00,12.07,12.12,12.01,12.02,166418.0,11.9892,12.0389,11.9297,11.9396,166418.0
2020-06-10 15:55:00,12.01,12.09,12.01,12.05,639678.0,11.9297,12.0091,11.9297,11.9694,639678.0
2020-06-11 09:30:00,11.54,11.69,11.49,11.62,265088.0,11.4628,11.6118,11.4131,11.5423,265088.0
2020-06-11 09:35:00,11.62,11.64,11.48,11.52,394294.0,11.5423,11.5621,11.4032,11.4429,394294.0
2020-06-11 09:40:00,11.53,11.76,11.53,11.72,208264.0,11.4529,11.6813,11.4529,11.6416,208264.0
2020-06-11 09:45:00,11.73,11.81,11.63,11.64,189932.0,11.6515,11.731,11.5522,11.5621,189932.0
2020-06-11 09:50:00,11.65,11.76,11.6,11.7,144256.0,11.5721,11.6813,11.5224,11.6217,144256.0
2020-06-11 09:55:00,11.71,11.75,11.65,11.65,68938.0,11.6317,11.6714,11.5721,11.5721,68938.0
2020-06-11 10:00:00,11.65,11.67,11.53,11.54,161257.0,11.5721,11.5919,11.4529,11.4628,161257.0
2020-06-11 10:05:00,11.55,11.64,11.47,11.57,367269.0,11.4727,11.5621,11.3933,11.4926,367269.0
2020-06-11 10:10:00,11.57,11.59,11.52,11.54,124358.0,11.4926,11.5125,11.4429,11.4628,124358.0
2020-06-11 10:15:00,11.54,11.56,11.43,11.47,199202.0,11.4628,11.4827,11.3535,11.3933,199202.0
2020-06-11 10:20:00,11.48,11.52,11.46,11.5,146080.0,11.4032,11.4429,11.3833,11.4231,146080.0
2020-06-11 10:25:00,11.5,11.5,11.41,11.41,89301.0,11.4231,11.4231,11.3337,11.3337,89301.0
2020-06-11 10:30:00,11.41,11.45,11.39,11.43,212051.0,11.3337,11.3734,11.3138,11.3535,212051.0
2020-06-11 10:35:00,11.42,11.52,11.4,11.46,167936.0,11.3436,11.4429,11.3237,11.3833,167936.0
2020-06-11 10:40:00,11.46,11.48,11.43,11.46,97354.0,11.3833,11.4032,11.3535,11.3833,97354.0
2020-06-11 10:45:00,11.46,11.47,11.34,11.35,118692.0,11.3833,11.3933,11.2641,11.2741,118692.0
2020-06-11 10:50:00,11.34,11.35,11.22,11.24,586311.0,11.2641,11.2741,11.1449,11.1648,586311.0
2020-06-11 10:55:00,11.23,11.23,11.15,11.16,450856.0,11.1549,11.1549,11.0754,11.0853,450856.0
2020-06-11 11:00:00,11.16,11.31,11.15,11.29,343610.0,11.0853,11.2343,11.0754,11.2145,343610.0
2020-06-11 11:05:00,11.3,11.34,11.25,11.27,129486.0,11.2244,11.2641,11.1747,11.1946,129486.0
2020-06-11 11:10:00,11.26,11.31,11.22,11.24,144637.0,11.1847,11.2343,11.1449,11.1648,144637.0
2020-06-11 11:15:00,11.24,11.28,11.23,11.27,94471.0,11.1648,11.2045,11.1549,11.1946,94471.0
2020-06-11 11:20:00,11.27,11.32,11.23,11.24,260766.0,11.1946,11.2443,11.1549,11.1648,260766.0
2020-06-11 11:25:00,11.25,11.27,11.23,11.27,47513.0,11.1747,11.1946,11.1549,11.1946,47513.0
2020-06-11 11:30:00,11.26,11.28,11.22,11.24,83726.0,11.1847,11.2045,11.1449,11.1648,83726.0
2020-06-11 11:35:00,11.24,11.26,11.21,11.23,162735.0,11.1648,11.1847,11.135,11.1549,162735.0
2020-06-11 11:40:00,11.23,11.23,11.18,11.2,184465.0,11.1549,11.1549,11.1052,11.1251,184465.0
2020-06-11 11:45:00,11.21,11.24,11.15,11.24,188815.0,11.135,11.1648,11.0754,11.1648,188815.0
2020-06-11 11:50:00,11.24,11.3,11.21,11.23,258083.0,11.1648,11.2244,11.135,11.1549,258083.0
2020-06-11 11:55:00,11.22,11.26,11.22,11.23,142240.0,11.1449,11.1847,11.1449,11.1549,142240.0
2020-06-11 12:00:00,11.23,11.23,11.16,11.18,166347.0,11.1549,11.1549,11.0853,11.1052,166347.0
2020-06-11 12:05:00,11.17,11.19,11.11,11.15,330286.0,11.0953,11.1151,11.0357,11.0754,330286.0
2020-06-11 12:10:00,11.15,11.15,11.1,11.11,404522.0,11.0754,11.0754,11.0257,11.0357,404522.0
2020-06-11 12:15:00,11.11,11.13,11.06,11.11,421969.0,11.0357,11.0555,10.986,11.0357,421969.0
2020-06-11 12:20:00,11.1,11.13,11.09,11.13,101413.0,11.0257,11.0555,11.0158,11.0555,101413.0
2020-06-11 12:25:00,11.13,11.13,11.08,11.1,266146.0,11.0555,11.0555,11.0059,11.0257,266146.0
2020-06-11 12:30:00,11.1,11.19,11.07,11.14,309546.0,11.0257,11.1151,10.9959,11.0655,309546.0
2020-06-11 12:35:00,11.13,11.18,11.11,11.15,141890.0,11.0555,11.1052,11.0357,11.0754,141890.0
2020-06-11 12:40:00,11.15,11.16,11.05,11.09,231183.0,11.0754,11.0853,10.9761,11.0158,231183.0
2020-06-11 12:45:00,11.09,11.14,11.05,11.05,307039.0,11.0158,11.0655,10.9761,10.9761,307039.0
2020-06-11 12:50:00,11.06,11.06,10.9,10.92,786839.0,10.986,10.986,10.8271,10.8469,786839.0
2020-06-11 12:55:00,10.92,10.98,10.87,10.94,347123.0,10.8469,10.9065,10.7973,10.8668,347123.0
2020-06-11 13:00:00,10.93,11.0,10.91,10.99,142462.0,10.8569,10.9264,10.837,10.9165,142462.0
2020-06-11 13:05:00,10.99,11.03,10.97,10.99,135198.0,10.9165,10.9562,10.8966,10.9165,135198.0
2020-06-11 13:10:00,10.99,11.02,10.97,11.02,94107.0,10.9165,10.9463,10.8966,10.9463,94107.0
2020-06-11 13:15:00,11.01,11.02,10.98,11.0,145215.0,10.9363,10.9463,10.9065,10.9264,145215.0
2020-06-11 13:20:00,11.0,11.06,10.97,11.06,134016.0,10.9264,10.986,10.8966,10.986,134016.0
2020-06-11 13:25:00,11.07,11.08,11.01,11.03,151718.0,10.9959,11.0059,10.9363,10.9562,151718.0
2020-06-11 13:30:00,11.02,11.04,10.97,11.0,208350.0,10.9463,10.9661,10.8966,10.9264,208350.0
2020-06-11 13:35:00,11.0,11.03,10.96,11.01,124442.0,10.9264,10.9562,10.8867,10.9363,124442.0
2020-06-11 13:40:00,11.01,11.07,10.99,11.05,132904.0,10.9363,10.9959,10.9165,10.9761,132904.0
2020-06-11 13:45:00,11.05,11.07,11.03,11.05,59855.0,10.9761,10.9959,10.9562,10.9761,59855.0
2020-06-11 13:50:00,11.05,11.11,11.04,11.1,70218.0,10.9761,11.0357,10.9661,11.0257,70218.0
2020-06-11 13:55:00,11.1,11.12,11.07,11.1,47454.0,11.0257,11.0456,10.9959,11.0257,47454.0
2020-06-11 14:00:00,11.09,11.1,11.0,11.03,225651.0,11.0158,11.0257,10.9264,10.9562,225651.0
2020-06-11 14:05:00,11.03,11.09,11.02,11.04,93075.0,10.9562,11.0158,10.9463,10.9661,93075.0
2020-06-11 14:10:00,11.04,11.06,11.01,11.02,117300.0,10.9661,10.986,10.9363,10.9463,117300.0
2020-06-11 14:15:00,11.02,11.02,10.98,11.0,160303.0,10.9463,10.9463,10.9065,10.9264,160303.0
2020-06-11 14:20:00,11.0,11.02,10.99,11.0,89275.0,10.9264,10.9463,10.9165,10.9264,89275.0
2020-06-11 14:25:00,11.01,11.03,10.99,11.02,118680.0,10.9363,10.9562,10.9165,10.9463,118680.0
2020-06-11 14:30:00,11.02,11.02,10.94,10.99,270028.0,10.9463,10.9463,10.8668,10.9165,270028.0
2020-06-11 14:35:00,10.99,10.99,10.95,10.97,86496.0,10.9165,10.9165,10.8767,10.8966,86496.0
2020-06-11 14:40:00,10.97,11.0,10.96,10.99,103934.0,10.8966,10.9264,10.8867,10.9165,103934.0
2020-06-11 14:45:00,10.99,11.02,10.98,11.01,100662.0,10.9165,10.9463,10.9065,10.9363,100662.0
2020-06-11 14:50:00,11.0,11.01,10.96,10.97,183857.0,10.9264,10.9363,10.8867,10.8966,183857.0
2020-06-11 14:55:00,10.96,10.98,10.93,10.96,269302.0,10.8867,10.9065,10.8569,10.8867,269302.0
2020-06-11 15:00:00,10.96,10.97,10.91,10.97,136127.0,10.8867,10.8966,10.837,10.8966,136127.0
2020-06-11 15:05:00,10.96,10.99,10.95,10.97,142561.0,10.8867,10.9165,10.8767,10.8966,142561.0
2020-06-11 15:10:00,10.97,10.97,10.9,10.91,504407.0,10.8966,10.8966,10.8271,10.837,504407.0
2020-06-11 15:15:00,10.91,10.98,10.9,10.96,231400.0,10.837,10.9065,10.8271,10.8867,231400.0
2020-06-11 15:20:00,10.95,10.99,10.93,10.94,209462.0,10.8767,10.9165,10.8569,10.8668,209462.0
2020-06-11 15:25:00,10.94,10.98,10.93,10.97,166914.0,10.8668,10.9065,10.8569,10.8966,166914.0
2020-06-11 15:30:00,10.96,10.98,10.95,10.96,228018.0,10.8867,10.9065,10.8767,10.8867,228018.0
2020-06-11 15:35:00,10.96,11.03,10.94,11.02,345610.0,10.8867,10.9562,10.8668,10.9463,345610.0
2020-06-11 15:40:00,11.02,11.11,11.02,11.11,505213.0,10.9463,11.0357,10.9463,11.0357,505213.0
2020-06-11 15:45:00,11.11,11.15,11.05,11.1,581637.0,11.0357,11.0754,10.9761,11.0257,581637.0
2020-06-11 15:50:00,11.11,11.11,10.98,11.05,782668.0,11.0357,11.0357,10.9065,10.9761,782668.0
2020-06-11 15:55:00,11.04,11.08,11.0,11.01,786190.0,10.9661,11.0059,10.9264,10.9363,786190.0
2020-06-12 09:30:00,11.26,11.42,11.2,11.33,406323.0,11.1847,11.3436,11.1251,11.2542,406323.0
2020-06-12 09:35:00,11.31,11.32,11.21,11.25,168082.0,11.2343,11.2443,11.135,11.1747,168082.0
2020-06-12 09:40:00,11.25,11.3,11.22,11.28,136532.0,11.1747,11.2244,11.1449,11.2045,136532.0
2020-06-12 09:45:00,11.28,11.33,11.25,11.32,281968.0,11.2045,11.2542,11.1747,11.2443,281968.0
2020-06-12 09:50:00,11.32,11.35,11.29,11.34,109599.0,11.2443,11.2741,11.2145,11.2641,109599.0
2020-06-12 09:55:00,11.34,11.36,11.29,11.36,117284.0,11.2641,11.284,11.2145,11.284,117284.0
2020-06-12 10:00:00,11.36,11.41,11.35,11.4,152817.0,11.284,11.3337,11.2741,11.3237,152817.0
2020-06-12 10:05:00,11.4,11.41,11.31,11.36,86410.0,11.3237,11.3337,11.2343,11.284,86410.0
2020-06-12 10:10:00,11.36,11.38,11.27,11.27,201755.0,11.284,11.3039,11.1946,11.1946,201755.0
2020-06-12 10:15:00,11.28,11.3,11.27,11.29,61024.0,11.2045,11.2244,11.1946,11.2145,61024.0
2020-06-12 10:20:00,11.29,11.36,11.29,11.34,59982.0,11.2145,11.284,11.2145,11.2641,59982.0
2020-06-12 10:25:00,11.33,11.37,11.3,11.3,83440.0,11.2542,11.2939,11.2244,11.2244,83440.0
2020-06-12 10:30:00,11.3,11.31,11.19,11.2,100907.0,11.2244,11.2343,11.1151,11.1251,100907.0
2020-06-12 10:35:00,11.2,11.26,11.11,11.12,459213.0,11.1251,11.1847,11.0357,11.0456,459213.0
2020-06-12 10:40:00,11.12,11.14,11.06,11.09,302918.0,11.0456,11.0655,10.986,11.0158,302918.0
2020-06-12 10:45:00,11.09,11.16,11.07,11.1,71758.0,11.0158,11.0853,10.9959,11.0257,71758.0
2020-06-12 10:50:00,11.11,11.12,10.98,11.0,348724.0,11.0357,11.0456,10.9065,10.9264,348724.0
2020-06-12 10:55:00,11.0,11.0,10.9,10.91,364341.0,10.9264,10.9264,10.8271,10.837,364341.0
2020-06-12 11:00:00,10.91,10.91,10.71,10.72,373150.0,10.837,10.837,10.6383,10.6483,373150.0
2020-06-12 11:05:00,10.72,10.86,10.68,10.84,374296.0,10.6483,10.7873,10.6085,10.7675,374296.0
2020-06-12 11:10:00,10.85,10.93,10.81,10.86,160251.0,10.7774,10.8569,10.7377,10.7873,160251.0
2020-06-12 11:15:00,10.86,10.89,10.78,10.81,127165.0,10.7873,10.8171,10.7079,10.7377,127165.0
2020-06-12 11:20:00,10.8,10.85,10.74,10.76,280878.0,10.7277,10.7774,10.6681,10.688,280878.0
2020-06-12 11:25:00,10.77,10.8,10.68,10.79,291284.0,10.6979,10.7277,10.6085,10.7178,291284.0
2020-06-12 11:30:00,10.79,10.79,10.66,10.71,344911.0,10.7178,10.7178,10.5887,10.6383,344911.0
2020-06-12 11:35:00,10.71,10.81,10.71,10.77,295854.0,10.6383,10.7377,10.6383,10.6979,295854.0
2020-06-12 11:40:00,10.77,10.77,10.69,10.7,258392.0,10.6979,10.6979,10.6185,10.6284,258392.0
2020-06-12 11:45:00,10.7,10.77,10.68,10.74,389632.0,10.6284,10.6979,10.6085,10.6681,389632.0
2020-06-12 11:50:00,10.74,10.76,10.65,10.68,242755.0,10.6681,10.688,10.5787,10.6085,242755.0
2020-06-12 11:55:00,10.68,10.76,10.65,10.71,224731.0,10.6085,10.688,10.5787,10.6383,224731.0
2020-06-12 12:00:00,10.71,10.75,10.67,10.71,343395.0,10.6383,10.6781,10.5986,10.6383,343395.0
2020-06-12 12:05:00,10.72,10.83,10.71,10.82,105313.0,10.6483,10.7575,10.6383,10.7476,105313.0
2020-06-12 12:10:00,10.81,10.88,10.79,10.83,472788.0,10.7377,10.8072,10.7178,10.7575,472788.0
2020-06-12 12:15:00,10.83,10.85,10.77,10.82,172971.0,10.7575,10.7774,10.6979,10.7476,172971.0
2020-06-12 12:20:00,10.82,10.82,10.75,10.75,181451.0,10.7476,10.7476,10.6781,10.6781,181451.0
2020-06-12 12:25:00,10.76,10.82,10.72,10.8,191933.0,10.688,10.7476,10.6483,10.7277,191933.0
2020-06-12 12:30:00,10.8,10.85,10.78,10.83,171585.0,10.7277,10.7774,10.7079,10.7575,171585.0
2020-06-12 12:35:00,10.83,10.88,10.82,10.87,56604.0,10.7575,10.8072,10.7476,10.7973,56604.0
2020-06-12 12:40:00,10.86,10.91,10.86,10.9,87639.0,10.7873,10.837,10.7873,10.8271,87639.0
2020-06-12 12:45:00,10.9,10.9,10.84,10.88,83103.0,10.8271,10.8271,10.7675,10.8072,83103.0
2020-06-12 12:50:00,10.88,10.9,10.85,10.89,90722.0,10.8072,10.8271,10.7774,10.8171,90722.0
2020-06-12 12:55:00,10.88,10.96,10.87,10.94,89587.0,10.8072,10.8867,10.7973,10.8668,89587.0
2020-06-12 13:00:00,10.95,10.95,10.87,10.87,63471.0,10.8767,10.8767,10.7973,10.7973,63471.0
2020-06-12 13:05:00,10.88,10.93,10.87,10.93,51627.0,10.8072,10.8569,10.7973,10.8569,51627.0
2020-06-12 13:10:00,10.93,10.95,10.91,10.92,56298.0,10.8569,10.8767,10.837,10.8469,56298.0
2020-06-12 13:15:00,10.92,10.94,10.9,10.94,57596.0,10.8469,10.8668,10.8271,10.8668,57596.0
2020-06-12 13:20:00,10.94,10.95,10.9,10.91,71216.0,10.8668,10.8767,10.8271,10.837,71216.0
2020-06-12 13:25:00,10.91,10.96,10.91,10.94,37180.0,10.837,10.8867,10.837,10.8668,37180.0
2020-06-12 13:30:00,10.94,10.96,10.89,10.9,59425.0,10.8668,10.8867,10.8171,10.8271,59425.0
2020-06-12 13:35:00,10.9,10.93,10.89,10.91,107057.0,10.8271,10.8569,10.8171,10.837,107057.0
2020-06-12 13:40:00,10.9,10.94,10.89,10.91,143473.0,10.8271,10.8668,10.8171,10.837,143473.0
2020-06-12 13:45:00,10.9,10.93,10.84,10.85,137015.0,10.8271,10.8569,10.7675,10.7774,137015.0
2020-06-12 13:50:00,10.85,10.88,10.84,10.87,64850.0,10.7774,10.8072,10.7675,10.7973,64850.0
2020-06-12 13:55:00,10.88,10.88,10.78,10.81,66403.0,10.8072,10.8072,10.7079,10.7377,66403.0
2020-06-12 14:00:00,10.81,10.87,10.8,10.83,45640.0,10.7377,10.7973,10.7277,10.7575,45640.0
2020-06-12 14:05:00,10.83,10.85,10.8,10.8,31926.0,10.7575,10.7774,10.7277,10.7277,31926.0
2020-06-12 14:10:00,10.81,10.85,10.79,10.8,113061.0,10.7377,10.7774,10.7178,10.7277,113061.0
2020-06-12 14:15:00,10.8,10.81,10.74,10.75,197140.0,10.7277,10.7377,10.6681,10.6781,197140.0
2020-06-12 14:20:00,10.76,10.78,10.74,10.77,99151.0,10.688,10.7079,10.6681,10.6979,99151.0
2020-06-12 14:25:00,10.77,10.85,10.75,10.84,94480.0,10.6979,10.7774,10.6781,10.7675,94480.0
2020-06-12 14:30:00,10.84,10.88,10.79,10.83,144461.0,10.7675,10.8072,10.7178,10.7575,144461.0
2020-06-12 14:35:00,10.82,10.82,10.77,10.79,79432.0,10.7476,10.7476,10.6979,10.7178,79432.0
2020-06-12 14:40:00,10.79,10.8,10.75,10.78,82348.0,10.7178,10.7277,10.6781,10.7079,82348.0
2020-06-12 14:45:00,10.79,10.83,10.79,10.81,56516.0,10.7178,10.7575,10.7178,10.7377,56516.0
2020-06-12 14:50:00,10.81,10.86,10.79,10.86,75551.0,10.7377,10.7873,10.7178,10.7873,75551.0
2020-06-12 14:55:00,10.86,10.91,10.83,10.88,91469.0,10.7873,10.837,10.7575,10.8072,91469.0
2020-06-12 15:00:00,10.88,10.96,10.88,10.95,142287.0,10.8072,10.8867,10.8072,10.8767,142287.0
2020-06-12 15:05:00,10.95,10.99,10.93,10.97,144369.0,10.8767,10.9165,10.8569,10.8966,144369.0
2020-06-12 15:10:00,10.97,11.01,10.96,10.99,172073.0,10.8966,10.9363,10.8867,10.9165,172073.0
2020-06-12 15:15:00,10.99,11.0,10.94,10.97,160883.0,10.9165,10.9264,10.8668,10.8966,160883.0
2020-06-12 15:20:00,10.97,10.97,10.92,10.93,158310.0,10.8966,10.8966,10.8469,10.8569,158310.0
2020-06-12 15:25:00,10.94,10.98,10.91,10.98,160870.0,10.8668,10.9065,10.837,10.9065,160870.0
2020-06-12 15:30:00,10.98,11.0,10.96,10.99,155199.0,10.9065,10.9264,10.8867,10.9165,155199.0
2020-06-12 15:35:00,10.99,11.0,10.96,10.99,142072.0,10.9165,10.9264,10.8867,10.9165,142072.0
2020-06-12 15:40:00,10.99,11.0,10.98,11.0,157601.0,10.9165,10.9264,10.9065,10.9264,157601.0
2020-06-12 15:45:00,11.0,11.05,10.99,11.02,208881.0,10.9264,10.9761,10.9165,10.9463,208881.0
2020-06-12 15:50:00,11.02,11.07,10.97,10.98,662280.0,10.9463,10.9959,10.8966,10.9065,662280.0
2020-06-12 15:55:00,10.99,11.04,10.96,11.02,719013.0,10.9165,10.9661,10.8867,10.9463,719013.0
2020-06-15 09:30:00,10.78,10.88,10.63,10.75,272076.0,10.7079,10.8072,10.5589,10.6781,272076.0
2020-06-15 09:35:00,10.72,10.8,10.66,10.75,125675.0,10.6483,10.7277,10.5887,10.6781,125675.0
2020-06-15 09:40:00,10.75,10.9,10.74,10.86,122541.0,10.6781,10.8271,10.6681,10.7873,122541.0
2020-06-15 09:45:00,10.87,10.96,10.81,10.83,261650.0,10.7973,10.8867,10.7377,10.7575,261650.0
2020-06-15 09:50:00,10.83,10.86,10.79,10.83,286587.0,10.7575,10.7873,10.7178,10.7575,286587.0
2020-06-15 09:55:00,10.84,10.86,10.79,10.84,75660.0,10.7675,10.7873,10.7178,10.7675,75660.0
2020-06-15 10:00:00,10.84,10.87,10.81,10.86,97035.0,10.7675,10.7973,10.7377,10.7873,97035.0
2020-06-15 10:05:00,10.86,10.87,10.84,10.85,126226.0,10.7873,10.7973,10.7675,10.7774,126226.0
2020-06-15 10:10:00,10.86,10.97,10.83,10.96,223802.0,10.7873,10.8966,10.7575,10.8867,223802.0
2020-06-15 10:15:00,10.97,10.98,10.94,10.97,186390.0,10.8966,10.9065,10.8668,10.8966,186390.0
2020-06-15 10:20:00,10.97,10.98,10.81,10.85,146961.0,10.8966,10.9065,10.7377,10.7774,146961.0
2020-06-15 10:25:00,10.85,10.91,10.84,10.89,53013.0,10.7774,10.837,10.7675,10.8171,53013.0
2020-06-15 10:30:00,10.88,10.9,10.84,10.87,48919.0,10.8072,10.8271,10.7675,10.7973,48919.0
2020-06-15 10:35:00,10.87,10.89,10.85,10.86,63137.0,10.7973,10.8171,10.7774,10.7873,63137.0
2020-06-15 10:40:00,10.85,10.87,10.84,10.86,35853.0,10.7774,10.7973,10.7675,10.7873,35853.0
2020-06-15 10:45:00,10.86,10.93,10.85,10.92,37206.0,10.7873,10.8569,10.7774,10.8469,37206.0
2020-06-15 10:50:00,10.92,10.93,10.9,10.93,48259.0,10.8469,10.8569,10.8271,10.8569,48259.0
2020-06-15 10:55:00,10.93,10.96,10.91,10.95,32559.0,10.8569,10.8867,10.837,10.8767,32559.0
2020-06-15 11:00:00,10.95,11.0,10.95,10.98,99467.0,10.8767,10.9264,10.8767,10.9065,99467.0
2020-06-15 11:05:00,10.98,11.01,10.96,11.0,181279.0,10.9065,10.9363,10.8867,10.9264,181279.0
2020-06-15 11:10:00,11.0,11.01,10.97,11.0,103853.0,10.9264,10.9363,10.8966,10.9264,103853.0
2020-06-15 11:15:00,11.0,11.0,10.95,11.0,49517.0,10.9264,10.9264,10.8767,10.9264,49517.0
2020-06-15 11:20:00,11.0,11.0,10.98,11.0,60287.0,10.9264,10.9264,10.9065,10.9264,60287.0
2020-06-15 11:25:00,11.0,11.0,10.93,10.99,76054.0,10.9264,10.9264,10.8569,10.9165,76054.0
2020-06-15 11:30:00,10.99,11.0,10.94,10.95,58536.0,10.9165,10.9264,10.8668,10.8767,58536.0
2020-06-15 11:35:00,10.95,10.98,10.92,10.97,36710.0,10.8767,10.9065,10.8469,10.8966,36710.0
2020-06-15 11:40:00,10.97,10.98,10.92,10.92,19309.0,10.8966,10.9065,10.8469,10.8469,19309.0
2020-06-15 11:45:00,10.92,10.98,10.91,10.97,40554.0,10.8469,10.9065,10.837,10.8966,40554.0
2020-06-15 11:50:00,10.97,10.98,10.94,10.96,42359.0,10.8966,10.9065,10.8668,10.8867,42359.0
2020-06-15 11:55:00,10.95,10.99,10.95,10.97,14361.0,10.8767,10.9165,10.8767,10.8966,14361.0
2020-06-15 12:00:00,10.97,11.01,10.95,11.0,93758.0,10.8966,10.9363,10.8767,10.9264,93758.0
2020-06-15 12:05:00,11.0,11.02,10.98,11.0,156372.0,10.9264,10.9463,10.9065,10.9264,156372.0
2020-06-15 12:10:00,11.0,11.0,10.96,10.97,34774.0,10.9264,10.9264,10.8867,10.8966,34774.0
2020-06-15 12:15:00,10.97,11.01,10.97,11.0,73650.0,10.8966,10.9363,10.8966,10.9264,73650.0
2020-06-15 12:20:00,11.0,11.01,10.99,10.99,136692.0,10.9264,10.9363,10.9165,10.9165,136692.0
2020-06-15 12:25:00,11.0,11.02,10.98,11.0,55144.0,10.9264,10.9463,10.9065,10.9264,55144.0
2020-06-15 12:30:00,11.0,11.0,10.96,10.96,41989.0,10.9264,10.9264,10.8867,10.8867,41989.0
2020-06-15 12:35:00,10.97,11.01,10.97,11.0,46447.0,10.8966,10.9363,10.8966,10.9264,46447.0
2020-06-15 12:40:00,10.99,11.0,10.97,10.99,23840.0,10.9165,10.9264,10.8966,10.9165,23840.0
2020-06-15 12:45:00,11.0,11.0,10.96,10.99,20040.0,10.9264,10.9264,10.8867,10.9165,20040.0
2020-06-15 12:50:00,10.98,11.0,10.97,11.0,21372.0,10.9065,10.9264,10.8966,10.9264,21372.0
2020-06-15 12:55:00,11.0,11.0,10.98,11.0,96428.0,10.9264,10.9264,10.9065,10.9264,96428.0
2020-06-15 13:00:00,11.0,11.01,10.99,11.0,53727.0,10.9264,10.9363,10.9165,10.9264,53727.0
2020-06-15 13:05:00,11.0,11.01,10.99,11.0,82651.0,10.9264,10.9363,10.9165,10.9264,82651.0
2020-06-15 13:10:00,11.0,11.01,10.98,10.99,56501.0,10.9264,10.9363,10.9065,10.9165,56501.0
2020-06-15 13:15:00,10.99,11.0,10.93,10.95,105375.0,10.9165,10.9264,10.8569,10.8767,105375.0
2020-06-15 13:20:00,10.96,10.96,10.92,10.95,110511.0,10.8867,10.8867,10.8469,10.8767,110511.0
2020-06-15 13:25:00,10.95,10.95,10.92,10.95,46737.0,10.8767,10.8767,10.8469,10.8767,46737.0
2020-06-15 13:30:00,10.96,10.97,10.89,10.9,42877.0,10.8867,10.8966,10.8171,10.8271,42877.0
2020-06-15 13:35:00,10.9,10.91,10.87,10.89,112811.0,10.8271,10.837,10.7973,10.8171,112811.0
2020-06-15 13:40:00,10.9,10.91,10.88,10.9,26923.0,10.8271,10.837,10.8072,10.8271,26923.0
2020-06-15 13:45:00,10.9,10.9,10.82,10.83,55877.0,10.8271,10.8271,10.7476,10.7575,55877.0
2020-06-15 13:50:00,10.83,10.83,10.77,10.77,226361.0,10.7575,10.7575,10.6979,10.6979,226361.0
2020-06-15 13:55:00,10.78,10.84,10.75,10.84,121873.0,10.7079,10.7675,10.6781,10.7675,121873.0
2020-06-15 14:00:00,10.83,10.93,10.83,10.92,155820.0,10.7575,10.8569,10.7575,10.8469,155820.0
2020-06-15 14:05:00,10.92,11.01,10.9,10.96,104607.0,10.8469,10.9363,10.8271,10.8867,104607.0
2020-06-15 14:10:00,10.96,10.98,10.9,10.93,79374.0,10.8867,10.9065,10.8271,10.8569,79374.0
2020-06-15 14:15:00,10.93,10.95,10.9,10.92,70652.0,10.8569,10.8767,10.8271,10.8469,70652.0
2020-06-15 14:20:00,10.93,11.0,10.92,11.0,73386.0,10.8569,10.9264,10.8469,10.9264,73386.0
2020-06-15 14:25:00,10.99,11.0,10.94,10.95,67709.0,10.9165,10.9264,10.8668,10.8767,67709.0
2020-06-15 14:30:00,10.96,10.97,10.9,10.93,84440.0,10.8867,10.8966,10.8271,10.8569,84440.0
2020-06-15 14:35:00,10.94,10.94,10.91,10.93,71119.0,10.8668,10.8668,10.837,10.8569,71119.0
2020-06-15 14:40:00,10.93,10.94,10.9,10.91,70951.0,10.8569,10.8668,10.8271,10.837,70951.0
2020-06-15 14:45:00,10.91,10.94,10.9,10.92,63194.0,10.837,10.8668,10.8271,10.8469,63194.0
2020-06-15 14:50:00,10.92,10.93,10.89,10.89,105016.0,10.8469,10.8569,10.8171,10.8171,105016.0
2020-06-15 14:55:00,10.9,10.92,10.87,10.9,89226.0,10.8271,10.8469,10.7973,10.8271,89226.0
2020-06-15 15:00:00,10.91,10.98,10.91,10.95,30203.0,10.837,10.9065,10.837,10.8767,30203.0
2020-06-15 15:05:00,10.95,10.96,10.88,10.89,93985.0,10.8767,10.8867,10.8072,10.8171,93985.0
2020-06-15 15:10:00,10.9,10.95,10.89,10.93,41999.0,10.8271,10.8767,10.8171,10.8569,41999.0
2020-06-15 15:15:00,10.93,10.99,10.92,10.99,54701.0,10.8569,10.9165,10.8469,10.9165,54701.0
2020-06-15 15:20:00,10.97,11.01,10.96,11.0,380278.0,10.8966,10.9363,10.8867,10.9264,380278.0
2020-06-15 15:25:00,11.0,11.0,10.91,10.93,130417.0,10.9264,10.9264,10.837,10.8569,130417.0
2020-06-15 15:30:00,10.93,10.95,10.89,10.89,73524.0,10.8569,10.8767,10.8171,10.8171,73524.0
2020-06-15 15:35:00,10.89,10.91,10.81,10.83,198277.0,10.8171,10.837,10.7377,10.7575,198277.0
2020-06-15 15:40:00,10.83,10.92,10.81,10.92,223939.0,10.7575,10.8469,10.7377,10.8469,223939.0
2020-06-15 15:45:00,10.92,10.98,10.89,10.95,354905.0,10.8469,10.9065,10.8171,10.8767,354905.0
2020-06-15 15:50:00,10.96,10.99,10.92,10.96,287845.0,10.8867,10.9165,10.8469,10.8867,287845.0
2020-06-15 15:55:00,10.96,11.0,10.94,10.98,418736.0,10.8867,10.9264,10.8668,10.9065,418736.0
2020-06-16 09:30:00,11.23,11.27,10.97,11.0,376039.0,11.1549,11.1946,10.8966,10.9264,376039.0
2020-06-16 09:35:00,11.0,11.05,10.88,11.02,679943.0,10.9264,10.9761,10.8072,10.9463,679943.0
2020-06-16 09:40:00,11.02,11.03,10.95,10.98,225614.0,10.9463,10.9562,10.8767,10.9065,225614.0
2020-06-16 09:45:00,10.99,11.07,10.97,11.05,321123.0,10.9165,10.9959,10.8966,10.9761,321123.0
2020-06-16 09:50:00,11.05,11.14,11.05,11.08,180411.0,10.9761,11.0655,10.9761,11.0059,180411.0
2020-06-16 09:55:00,11.07,11.12,11.03,11.06,284731.0,10.9959,11.0456,10.9562,10.986,284731.0
2020-06-16 10:00:00,11.06,11.09,11.05,11.08,96120.0,10.986,11.0158,10.9761,11.0059,96120.0
2020-06-16 10:05:00,11.08,11.16,11.06,11.11,106746.0,11.0059,11.0853,10.986,11.0357,106746.0
2020-06-16 10:10:00,11.1,11.13,11.08,11.1,149327.0,11.0257,11.0555,11.0059,11.0257,149327.0
2020-06-16 10:15:00,11.1,11.22,11.08,11.19,146802.0,11.0257,11.1449,11.0059,11.1151,146802.0
2020-06-16 10:20:00,11.2,11.2,11.1,11.15,263048.0,11.1251,11.1251,11.0257,11.0754,263048.0
2020-06-16 10:25:00,11.14,11.15,11.09,11.11,203594.0,11.0655,11.0754,11.0158,11.0357,203594.0
2020-06-16 10:30:00,11.11,11.15,11.09,11.12,82205.0,11.0357,11.0754,11.0158,11.0456,82205.0
2020-06-16 10:35:00,11.11,11.14,11.07,11.12,118179.0,11.0357,11.0655,10.9959,11.0456,118179.0
2020-06-16 10:40:00,11.12,11.12,10.95,11.04,158002.0,11.0456,11.0456,10.8767,10.9661,158002.0
2020-06-16 10:45:00,11.04,11.05,11.0,11.03,148154.0,10.9661,10.9761,10.9264,10.9562,148154.0
2020-06-16 10:50:00,11.04,11.04,10.99,11.01,164930.0,10.9661,10.9661,10.9165,10.9363,164930.0
2020-06-16 10:55:00,11.0,11.01,10.82,10.83,331529.0,10.9264,10.9363,10.7476,10.7575,331529.0
2020-06-16 11:00:00,10.84,10.96,10.78,10.93,140833.0,10.7675,10.8867,10.7079,10.8569,140833.0
2020-06-16 11:05:00,10.93,10.99,10.93,10.98,31508.0,10.8569,10.9165,10.8569,10.9065,31508.0
2020-06-16 11:10:00,10.99,11.03,10.95,11.01,243565.0,10.9165,10.9562,10.8767,10.9363,243565.0
2020-06-16 11:15:00,11.01,11.1,11.01,11.09,62960.0,10.9363,11.0257,10.9363,11.0158,62960.0
2020-06-16 11:20:00,11.08,11.09,11.05,11.06,50186.0,11.0059,11.0158,10.9761,10.986,50186.0
2020-06-16 11:25:00,11.06,11.08,11.03,11.04,51422.0,10.986,11.0059,10.9562,10.9661,51422.0
2020-06-16 11:30:00,11.05,11.11,11.03,11.1,49640.0,10.9761,11.0357,10.9562,11.0257,49640.0
2020-06-16 11:35:00,11.11,11.15,11.09,11.14,111296.0,11.0357,11.0754,11.0158,11.0655,111296.0
2020-06-16 11:40:00,11.13,11.14,11.11,11.12,79487.0,11.0555,11.0655,11.0357,11.0456,79487.0
2020-06-16 11:45:00,11.12,11.16,11.11,11.15,145126.0,11.0456,11.0853,11.0357,11.0754,145126.0
2020-06-16 11:50:00,11.15,11.15,11.11,11.13,96608.0,11.0754,11.0754,11.0357,11.0555,96608.0
2020-06-16 11:55:00,11.12,11.15,11.11,11.13,89945.0,11.0456,11.0754,11.0357,11.0555,89945.0
2020-06-16 12:00:00,11.13,11.16,11.09,11.13,272336.0,11.0555,11.0853,11.0158,11.0555,272336.0
2020-06-16 12:05:00,11.13,11.17,11.1,11.15,125363.0,11.0555,11.0953,11.0257,11.0754,125363.0
2020-06-16 12:10:00,11.15,11.15,11.11,11.13,59092.0,11.0754,11.0754,11.0357,11.0555,59092.0
2020-06-16 12:15:00,11.13,11.14,11.1,11.13,27529.0,11.0555,11.0655,11.0257,11.0555,27529.0
2020-06-16 12:20:00,11.12,11.14,11.08,11.1,185627.0,11.0456,11.0655,11.0059,11.0257,185627.0
2020-06-16 12:25:00,11.1,11.1,11.03,11.09,148782.0,11.0257,11.0257,10.9562,11.0158,148782.0
2020-06-16 12:30:00,11.09,11.15,11.08,11.14,67628.0,11.0158,11.0754,11.0059,11.0655,67628.0
2020-06-16 12:35:00,11.15,11.18,11.13,11.16,337538.0,11.0754,11.1052,11.0555,11.0853,337538.0
2020-06-16 12:40:00,11.15,11.19,11.15,11.18,69700.0,11.0754,11.1151,11.0754,11.1052,69700.0
2020-06-16 12:45:00,11.19,11.21,11.16,11.17,67383.0,11.1151,11.135,11.0853,11.0953,67383.0
2020-06-16 12:50:00,11.17,11.17,11.16,11.16,13394.0,11.0953,11.0953,11.0853,11.0853,13394.0
2020-06-16 12:55:00,11.16,11.17,11.15,11.16,32969.0,11.0853,11.0953,11.0754,11.0853,32969.0
2020-06-16 13:00:00,11.16,11.18,11.15,11.16,36308.0,11.0853,11.1052,11.0754,11.0853,36308.0
2020-06-16 13:05:00,11.16,11.18,11.14,11.18,51050.0,11.0853,11.1052,11.0655,11.1052,51050.0
2020-06-16 13:10:00,11.18,11.2,11.17,11.19,150278.0,11.1052,11.1251,11.0953,11.1151,150278.0
2020-06-16 13:15:00,11.18,11.2,11.18,11.19,77526.0,11.1052,11.1251,11.1052,11.1151,77526.0
2020-06-16 13:20:00,11.19,11.2,11.17,11.19,56148.0,11.1151,11.1251,11.0953,11.1151,56148.0
2020-06-16 13:25:00,11.19,11.19,11.17,11.17,76251.0,11.1151,11.1151,11.0953,11.0953,76251.0
2020-06-16 13:30:00,11.18,11.2,11.15,11.18,80373.0,11.1052,11.1251,11.0754,11.1052,80373.0
2020-06-16 13:35:00,11.18,11.2,11.15,11.18,46563.0,11.1052,11.1251,11.0754,11.1052,46563.0
2020-06-16 13:40:00,11.19,11.24,11.18,11.23,58706.0,11.1151,11.1648,11.1052,11.1549,58706.0
2020-06-16 13:45:00,11.24,11.27,11.22,11.24,148404.0,11.1648,11.1946,11.1449,11.1648,148404.0
2020-06-16 13:50:00,11.25,11.25,11.07,11.08,221163.0,11.1747,11.1747,10.9959,11.0059,221163.0
2020-06-16 13:55:00,11.08,11.2,11.07,11.19,235528.0,11.0059,11.1251,10.9959,11.1151,235528.0
2020-06-16 14:00:00,11.19,11.27,11.07,11.13,352181.0,11.1151,11.1946,10.9959,11.0555,352181.0
2020-06-16 14:05:00,11.14,11.15,11.05,11.11,129560.0,11.0655,11.0754,10.9761,11.0357,129560.0
2020-06-16 14:10:00,11.11,11.16,11.08,11.11,186047.0,11.0357,11.0853,11.0059,11.0357,186047.0
2020-06-16 14:15:00,11.1,11.14,11.09,11.12,69575.0,11.0257,11.0655,11.0158,11.0456,69575.0
2020-06-16 14:20:00,11.12,11.21,11.11,11.16,216203.0,11.0456,11.135,11.0357,11.0853,216203.0
2020-06-16 14:25:00,11.16,11.18,11.14,11.16,87552.0,11.0853,11.1052,11.0655,11.0853,87552.0
2020-06-16 14:30:00,11.16,11.18,11.11,11.12,371544.0,11.0853,11.1052,11.0357,11.0456,371544.0
2020-06-16 14:35:00,11.12,11.13,11.09,11.11,159742.0,11.0456,11.0555,11.0158,11.0357,159742.0
2020-06-16 14:40:00,11.11,11.11,11.04,11.05,157175.0,11.0357,11.0357,10.9661,10.9761,157175.0
2020-06-16 14:45:00,11.06,11.07,10.99,11.03,112860.0,10.986,10.9959,10.9165,10.9562,112860.0
2020-06-16 14:50:00,11.03,11.06,10.99,11.05,133591.0,10.9562,10.986,10.9165,10.9761,133591.0
2020-06-16 14:55:00,11.06,11.09,11.04,11.08,85205.0,10.986,11.0158,10.9661,11.0059,85205.0
2020-06-16 15:00:00,11.08,11.1,11.04,11.09,173383.0,11.0059,11.0257,10.9661,11.0158,173383.0
2020-06-16 15:05:00,11.09,11.09,11.02,11.02,288293.0,11.0158,11.0158,10.9463,10.9463,288293.0
2020-06-16 15:10:00,11.02,11.06,11.02,11.04,115774.0,10.9463,10.986,10.9463,10.9661,115774.0
2020-06-16 15:15:00,11.03,11.04,10.93,10.96,346351.0,10.9562,10.9661,10.8569,10.8867,346351.0
2020-06-16 15:20:00,10.96,11.01,10.95,10.99,229715.0,10.8867,10.9363,10.8767,10.9165,229715.0
2020-06-16 15:25:00,10.99,11.0,10.95,10.96,107845.0,10.9165,10.9264,10.8767,10.8867,107845.0
2020-06-16 15:30:00,10.95,10.98,10.92,10.97,203866.0,10.8767,10.9065,10.8469,10.8966,203866.0
2020-06-16 15:35:00,10.97,10.98,10.92,10.95,93238.0,10.8966,10.9065,10.8469,10.8767,93238.0
2020-06-16 15:40:00,10.95,10.98,10.92,10.95,192024.0,10.8767,10.9065,10.8469,10.8767,192024.0
2020-06-16 15:45:00,10.95,10.98,10.92,10.93,167273.0,10.8767,10.9065,10.8469,10.8569,167273.0
2020-06-16 15:50:00,10.93,10.98,10.9,10.93,319642.0,10.8569,10.9065,10.8271,10.8569,319642.0
2020-06-16 15:55:00,10.91,10.97,10.9,10.97,325762.0,10.837,10.8966,10.8271,10.8966,325762.0
2020-06-17 09:30:00,11.1,11.13,11.02,11.04,346778.0,11.0257,11.0555,10.9463,10.9661,346778.0
2020-06-17 09:35:00,11.05,11.1,10.99,11.02,236645.0,10.9761,11.0257,10.9165,10.9463,236645.0
2020-06-17 09:40:00,11.02,11.03,10.99,11.02,218811.0,10.9463,10.9562,10.9165,10.9463,218811.0
2020-06-17 09:45:00,11.01,11.03,10.94,11.0,375387.0,10.9363,10.9562,10.8668,10.9264,375387.0
2020-06-17 09:50:00,11.0,11.0,10.96,10.97,87238.0,10.9264,10.9264,10.8867,10.8966,87238.0
2020-06-17 09:55:00,10.97,10.97,10.94,10.97,132713.0,10.8966,10.8966,10.8668,10.8966,132713.0
2020-06-17 10:00:00,10.97,11.0,10.96,10.99,365862.0,10.8966,10.9264,10.8867,10.9165,365862.0
2020-06-17 10:05:00,10.99,11.03,10.98,11.0,163484.0,10.9165,10.9562,10.9065,10.9264,163484.0
2020-06-17 10:10:00,11.0,11.0,10.91,10.93,167066.0,10.9264,10.9264,10.837,10.8569,167066.0
2020-06-17 10:15:00,10.93,10.97,10.92,10.93,218566.0,10.8569,10.8966,10.8469,10.8569,218566.0
2020-06-17 10:20:00,10.93,10.96,10.92,10.93,59532.0,10.8569,10.8867,10.8469,10.8569,59532.0
2020-06-17 10:25:00,10.93,10.94,10.9,10.94,65827.0,10.8569,10.8668,10.8271,10.8668,65827.0
2020-06-17 10:30:00,10.94,10.95,10.9,10.94,68031.0,10.8668,10.8767,10.8271,10.8668,68031.0
2020-06-17 10:35:00,10.93,10.94,10.9,10.93,55092.0,10.8569,10.8668,10.8271,10.8569,55092.0
2020-06-17 10:40:00,10.92,10.94,10.89,10.91,90055.0,10.8469,10.8668,10.8171,10.837,90055.0
2020-06-17 10:45:00,10.92,10.94,10.91,10.94,59026.0,10.8469,10.8668,10.837,10.8668,59026.0
2020-06-17 10:50:00,10.94,10.96,10.94,10.96,91157.0,10.8668,10.8867,10.8668,10.8867,91157.0
2020-06-17 10:55:00,10.96,10.96,10.93,10.95,233320.0,10.8867,10.8867,10.8569,10.8767,233320.0
2020-06-17 11:00:00,10.95,10.96,10.92,10.95,232573.0,10.8767,10.8867,10.8469,10.8767,232573.0
2020-06-17 11:05:00,10.94,10.96,10.92,10.94,86932.0,10.8668,10.8867,10.8469,10.8668,86932.0
2020-06-17 11:10:00,10.93,10.95,10.92,10.95,96296.0,10.8569,10.8767,10.8469,10.8767,96296.0
2020-06-17 11:15:00,10.95,10.98,10.94,10.97,76853.0,10.8767,10.9065,10.8668,10.8966,76853.0
2020-06-17 11:20:00,10.97,11.0,10.97,10.99,102494.0,10.8966,10.9264,10.8966,10.9165,102494.0
2020-06-17 11:25:00,10.99,11.05,10.99,11.03,114999.0,10.9165,10.9761,10.9165,10.9562,114999.0
2020-06-17 11:30:00,11.02,11.1,11.01,11.08,128661.0,10.9463,11.0257,10.9363,11.0059,128661.0
2020-06-17 11:35:00,11.08,11.09,11.03,11.04,43329.0,11.0059,11.0158,10.9562,10.9661,43329.0
2020-06-17 11:40:00,11.03,11.05,11.03,11.04,24171.0,10.9562,10.9761,10.9562,10.9661,24171.0
2020-06-17 11:45:00,11.05,11.05,11.04,11.04,17100.0,10.9761,10.9761,10.9661,10.9661,17100.0
2020-06-17 11:50:00,11.05,11.05,11.0,11.03,75163.0,10.9761,10.9761,10.9264,10.9562,75163.0
2020-06-17 11:55:00,11.03,11.06,11.02,11.04,42430.0,10.9562,10.986,10.9463,10.9661,42430.0
2020-06-17 12:00:00,11.05,11.05,11.03,11.03,135493.0,10.9761,10.9761,10.9562,10.9562,135493.0
2020-06-17 12:05:00,11.04,11.04,11.02,11.03,51409.0,10.9661,10.9661,10.9463,10.9562,51409.0
2020-06-17 12:10:00,11.03,11.04,11.02,11.03,22351.0,10.9562,10.9661,10.9463,10.9562,22351.0
2020-06-17 12:15:00,11.04,11.05,11.02,11.02,56485.0,10.9661,10.9761,10.9463,10.9463,56485.0
2020-06-17 12:20:00,11.02,11.04,11.01,11.04,38149.0,10.9463,10.9661,10.9363,10.9661,38149.0
2020-06-17 12:25:00,11.04,11.04,11.0,11.01,51963.0,10.9661,10.9661,10.9264,10.9363,51963.0
2020-06-17 12:30:00,11.01,11.05,11.0,11.03,34323.0,10.9363,10.9761,10.9264,10.9562,34323.0
2020-06-17 12:35:00,11.03,11.04,11.02,11.03,32277.0,10.9562,10.9661,10.9463,10.9562,32277.0
2020-06-17 12:40:00,11.03,11.03,11.0,11.02,17146.0,10.9562,10.9562,10.9264,10.9463,17146.0
2020-06-17 12:45:00,11.03,11.04,11.0,11.02,43058.0,10.9562,10.9661,10.9264,10.9463,43058.0
2020-06-17 12:50:00,11.01,11.02,11.0,11.01,19096.0,10.9363,10.9463,10.9264,10.9363,19096.0
2020-06-17 12:55:00,11.02,11.04,11.0,11.04,38106.0,10.9463,10.9661,10.9264,10.9661,38106.0
2020-06-17 13:00:00,11.04,11.04,11.03,11.03,101671.0,10.9661,10.9661,10.9562,10.9562,101671.0
2020-06-17 13:05:00,11.04,11.04,11.03,11.04,64494.0,10.9661,10.9661,10.9562,10.9661,64494.0
2020-06-17 13:10:00,11.04,11.05,11.03,11.04,54730.0,10.9661,10.9761,10.9562,10.9661,54730.0
2020-06-17 13:15:00,11.04,11.05,11.03,11.04,65608.0,10.9661,10.9761,10.9562,10.9661,65608.0
2020-06-17 13:20:00,11.04,11.05,11.04,11.04,35320.0,10.9661,10.9761,10.9661,10.9661,35320.0
2020-06-17 13:25:00,11.04,11.06,11.04,11.05,71304.0,10.9661,10.986,10.9661,10.9761,71304.0
2020-06-17 13:30:00,11.06,11.06,11.05,11.05,41981.0,10.986,10.986,10.9761,10.9761,41981.0
2020-06-17 13:35:00,11.05,11.07,11.05,11.07,62886.0,10.9761,10.9959,10.9761,10.9959,62886.0
2020-06-17 13:40:00,11.07,11.07,11.06,11.07,26250.0,10.9959,10.9959,10.986,10.9959,26250.0
2020-06-17 13:45:00,11.07,11.08,11.04,11.07,52503.0,10.9959,11.0059,10.9661,10.9959,52503.0
2020-06-17 13:50:00,11.08,11.1,11.07,11.08,73002.0,11.0059,11.0257,10.9959,11.0059,73002.0
2020-06-17 13:55:00,11.09,11.11,11.07,11.07,130896.0,11.0158,11.0357,10.9959,10.9959,130896.0
2020-06-17 14:00:00,11.07,11.09,11.06,11.09,17778.0,10.9959,11.0158,10.986,11.0158,17778.0
2020-06-17 14:05:00,11.09,11.11,11.08,11.1,84022.0,11.0158,11.0357,11.0059,11.0257,84022.0
2020-06-17 14:10:00,11.09,11.1,11.08,11.09,40181.0,11.0158,11.0257,11.0059,11.0158,40181.0
2020-06-17 14:15:00,11.1,11.1,11.08,11.08,14059.0,11.0257,11.0257,11.0059,11.0059,14059.0
2020-06-17 14:20:00,11.08,11.1,11.08,11.1,26256.0,11.0059,11.0257,11.0059,11.0257,26256.0
2020-06-17 14:25:00,11.1,11.11,11.08,11.09,56254.0,11.0257,11.0357,11.0059,11.0158,56254.0
2020-06-17 14:30:00,11.09,11.09,11.08,11.08,22213.0,11.0158,11.0158,11.0059,11.0059,22213.0
2020-06-17 14:35:00,11.09,11.1,11.08,11.1,26759.0,11.0158,11.0257,11.0059,11.0257,26759.0
2020-06-17 14:40:00,11.1,11.12,11.09,11.1,430450.0,11.0257,11.0456,11.0158,11.0257,430450.0
2020-06-17 14:45:00,11.1,11.12,11.1,11.12,47685.0,11.0257,11.0456,11.0257,11.0456,47685.0
2020-06-17 14:50:00,11.12,11.15,11.1,11.12,103568.0,11.0456,11.0754,11.0257,11.0456,103568.0
2020-06-17 14:55:00,11.12,11.16,11.12,11.14,403720.0,11.0456,11.0853,11.0456,11.0655,403720.0
2020-06-17 15:00:00,11.15,11.16,11.13,11.14,200106.0,11.0754,11.0853,11.0555,11.0655,200106.0
2020-06-17 15:05:00,11.14,11.15,11.13,11.15,56800.0,11.0655,11.0754,11.0555,11.0754,56800.0
2020-06-17 15:10:00,11.14,11.15,11.12,11.15,89269.0,11.0655,11.0754,11.0456,11.0754,89269.0
2020-06-17 15:15:00,11.15,11.15,11.13,11.15,150840.0,11.0754,11.0754,11.0555,11.0754,150840.0
2020-06-17 15:20:00,11.15,11.15,11.1,11.1,144934.0,11.0754,11.0754,11.0257,11.0257,144934.0
2020-06-17 15:25:00,11.1,11.12,11.07,11.09,90777.0,11.0257,11.0456,10.9959,11.0158,90777.0
2020-06-17 15:30:00,11.09,11.1,11.08,11.08,85964.0,11.0158,11.0257,11.0059,11.0059,85964.0
2020-06-17 15:35:00,11.09,11.1,11.07,11.09,120516.0,11.0158,11.0257,10.9959,11.0158,120516.0
2020-06-17 15:40:00,11.09,11.1,11.08,11.1,323067.0,11.0158,11.0257,11.0059,11.0257,323067.0
2020-06-17 15:45:00,11.1,11.1,11.08,11.1,241316.0,11.0257,11.0257,11.0059,11.0257,241316.0
2020-06-17 15:50:00,11.09,11.1,11.07,11.08,221077.0,11.0158,11.0257,10.9959,11.0059,221077.0
2020-06-17 15:55:00,11.08,11.08,11.02,11.03,372181.0,11.0059,11.0059,10.9463,10.9562,372181.0
2020-06-18 09:30:00,10.89,10.92,10.76,10.89,440958.0,10.8171,10.8469,10.688,10.8171,440958.0
2020-06-18 09:35:00,10.87,10.94,10.85,10.94,86050.0,10.7973,10.8668,10.7774,10.8668,86050.0
2020-06-18 09:40:00,10.92,10.93,10.86,10.9,64458.0,10.8469,10.8569,10.7873,10.8271,64458.0
2020-06-18 09:45:00,10.9,10.97,10.87,10.96,60039.0,10.8271,10.8966,10.7973,10.8867,60039.0
2020-06-18 09:50:00,10.96,10.98,10.92,10.93,53893.0,10.8867,10.9065,10.8469,10.8569,53893.0
2020-06-18 09:55:00,10.93,10.95,10.89,10.89,58540.0,10.8569,10.8767,10.8171,10.8171,58540.0
2020-06-18 10:00:00,10.89,10.95,10.89,10.95,67107.0,10.8171,10.8767,10.8171,10.8767,67107.0
2020-06-18 10:05:00,10.96,11.02,10.95,10.97,115211.0,10.8867,10.9463,10.8767,10.8966,115211.0
2020-06-18 10:10:00,10.97,10.98,10.95,10.98,41526.0,10.8966,10.9065,10.8767,10.9065,41526.0
2020-06-18 10:15:00,10.99,10.99,10.96,10.97,20192.0,10.9165,10.9165,10.8867,10.8966,20192.0
2020-06-18 10:20:00,10.96,10.97,10.91,10.92,26796.0,10.8867,10.8966,10.837,10.8469,26796.0
2020-06-18 10:25:00,10.92,10.96,10.91,10.94,29264.0,10.8469,10.8867,10.837,10.8668,29264.0
2020-06-18 10:30:00,10.95,10.98,10.92,10.94,17468.0,10.8767,10.9065,10.8469,10.8668,17468.0
2020-06-18 10:35:00,10.93,10.96,10.92,10.93,23911.0,10.8569,10.8867,10.8469,10.8569,23911.0
2020-06-18 10:40:00,10.93,10.97,10.93,10.97,19449.0,10.8569,10.8966,10.8569,10.8966,19449.0
2020-06-18 10:45:00,10.97,10.99,10.94,10.97,64113.0,10.8966,10.9165,10.8668,10.8966,64113.0
2020-06-18 10:50:00,10.97,10.97,10.91,10.92,44886.0,10.8966,10.8966,10.837,10.8469,44886.0
2020-06-18 10:55:00,10.92,10.94,10.9,10.94,76608.0,10.8469,10.8668,10.8271,10.8668,76608.0
2020-06-18 11:00:00,10.94,10.94,10.89,10.92,144076.0,10.8668,10.8668,10.8171,10.8469,144076.0
2020-06-18 11:05:00,10.92,10.93,10.9,10.91,30464.0,10.8469,10.8569,10.8271,10.837,30464.0
2020-06-18 11:10:00,10.92,10.92,10.9,10.91,24413.0,10.8469,10.8469,10.8271,10.837,24413.0
2020-06-18 11:15:00,10.91,10.92,10.89,10.91,145424.0,10.837,10.8469,10.8171,10.837,145424.0
2020-06-18 11:20:00,10.91,10.91,10.89,10.9,29989.0,10.837,10.837,10.8171,10.8271,29989.0
2020-06-18 11:25:00,10.89,10.93,10.89,10.93,43910.0,10.8171,10.8569,10.8171,10.8569,43910.0
2020-06-18 11:30:00,10.93,10.97,10.93,10.95,58608.0,10.8569,10.8966,10.8569,10.8767,58608.0
2020-06-18 11:35:00,10.95,10.96,10.94,10.95,13486.0,10.8767,10.8867,10.8668,10.8767,13486.0
2020-06-18 11:40:00,10.94,10.96,10.93,10.95,35873.0,10.8668,10.8867,10.8569,10.8767,35873.0
2020-06-18 11:45:00,10.95,10.97,10.94,10.96,23038.0,10.8767,10.8966,10.8668,10.8867,23038.0
2020-06-18 11:50:00,10.96,10.96,10.91,10.92,97105.0,10.8867,10.8867,10.837,10.8469,97105.0
2020-06-18 11:55:00,10.92,10.93,10.91,10.91,23318.0,10.8469,10.8569,10.837,10.837,23318.0
2020-06-18 12:00:00,10.92,10.92,10.89,10.9,43888.0,10.8469,10.8469,10.8171,10.8271,43888.0
2020-06-18 12:05:00,10.91,10.94,10.9,10.93,25245.0,10.837,10.8668,10.8271,10.8569,25245.0
2020-06-18 12:10:00,10.92,10.97,10.91,10.97,53123.0,10.8469,10.8966,10.837,10.8966,53123.0
2020-06-18 12:15:00,10.97,10.98,10.96,10.96,31939.0,10.8966,10.9065,10.8867,10.8867,31939.0
2020-06-18 12:20:00,10.96,10.97,10.94,10.95,31248.0,10.8867,10.8966,10.8668,10.8767,31248.0
2020-06-18 12:25:00,10.95,10.97,10.94,10.97,16267.0,10.8767,10.8966,10.8668,10.8966,16267.0
2020-06-18 12:30:00,10.97,10.97,10.94,10.96,19612.0,10.8966,10.8966,10.8668,10.8867,19612.0
2020-06-18 12:35:00,10.96,10.96,10.93,10.94,20700.0,10.8867,10.8867,10.8569,10.8668,20700.0
2020-06-18 12:40:00,10.94,10.97,10.93,10.97,25235.0,10.8668,10.8966,10.8569,10.8966,25235.0
2020-06-18 12:45:00,10.97,10.98,10.96,10.97,15042.0,10.8966,10.9065,10.8867,10.8966,15042.0
2020-06-18 12:50:00,10.96,10.98,10.96,10.97,31768.0,10.8867,10.9065,10.8867,10.8966,31768.0
2020-06-18 12:55:00,10.97,10.97,10.96,10.97,5821.0,10.8966,10.8966,10.8867,10.8966,5821.0
2020-06-18 13:00:00,10.97,10.98,10.95,10.96,23669.0,10.8966,10.9065,10.8767,10.8867,23669.0
2020-06-18 13:05:00,10.96,10.96,10.95,10.96,3461.0,10.8867,10.8867,10.8767,10.8867,3461.0
2020-06-18 13:10:00,10.96,11.0,10.95,10.95,196360.0,10.8867,10.9264,10.8767,10.8767,196360.0
2020-06-18 13:15:00,10.96,10.98,10.95,10.98,35990.0,10.8867,10.9065,10.8767,10.9065,35990.0
2020-06-18 13:20:00,10.98,10.98,10.97,10.98,11309.0,10.9065,10.9065,10.8966,10.9065,11309.0
2020-06-18 13:25:00,10.98,10.98,10.96,10.96,15980.0,10.9065,10.9065,10.8867,10.8867,15980.0
2020-06-18 13:30:00,10.96,10.98,10.96,10.97,12646.0,10.8867,10.9065,10.8867,10.8966,12646.0
2020-06-18 13:35:00,10.98,10.98,10.97,10.98,14453.0,10.9065,10.9065,10.8966,10.9065,14453.0
2020-06-18 13:40:00,10.97,10.98,10.97,10.97,13040.0,10.8966,10.9065,10.8966,10.8966,13040.0
2020-06-18 13:45:00,10.98,10.98,10.96,10.97,15789.0,10.9065,10.9065,10.8867,10.8966,15789.0
2020-06-18 13:50:00,10.97,10.98,10.97,10.98,10662.0,10.8966,10.9065,10.8966,10.9065,10662.0
2020-06-18 13:55:00,10.98,10.99,10.98,10.99,36053.0,10.9065,10.9165,10.9065,10.9165,36053.0
2020-06-18 14:00:00,10.99,10.99,10.96,10.96,22114.0,10.9165,10.9165,10.8867,10.8867,22114.0
2020-06-18 14:05:00,10.97,10.97,10.95,10.96,25823.0,10.8966,10.8966,10.8767,10.8867,25823.0
2020-06-18 14:10:00,10.96,10.96,10.93,10.96,71028.0,10.8867,10.8867,10.8569,10.8867,71028.0
2020-06-18 14:15:00,10.96,10.99,10.94,10.99,61315.0,10.8867,10.9165,10.8668,10.9165,61315.0
2020-06-18 14:20:00,10.99,11.0,10.98,11.0,65040.0,10.9165,10.9264,10.9065,10.9264,65040.0
2020-06-18 14:25:00,11.0,11.0,10.98,11.0,70644.0,10.9264,10.9264,10.9065,10.9264,70644.0
2020-06-18 14:30:00,11.0,11.01,10.99,11.0,116244.0,10.9264,10.9363,10.9165,10.9264,116244.0
2020-06-18 14:35:00,11.0,11.01,10.98,11.0,199100.0,10.9264,10.9363,10.9065,10.9264,199100.0
2020-06-18 14:40:00,11.0,11.0,10.94,10.94,58259.0,10.9264,10.9264,10.8668,10.8668,58259.0
2020-06-18 14:45:00,10.94,10.95,10.89,10.9,60396.0,10.8668,10.8767,10.8171,10.8271,60396.0
2020-06-18 14:50:00,10.9,10.92,10.89,10.9,61076.0,10.8271,10.8469,10.8171,10.8271,61076.0
2020-06-18 14:55:00,10.9,10.9,10.88,10.88,75840.0,10.8271,10.8271,10.8072,10.8072,75840.0
2020-06-18 15:00:00,10.88,10.9,10.87,10.88,48107.0,10.8072,10.8271,10.7973,10.8072,48107.0
2020-06-18 15:05:00,10.88,10.88,10.83,10.84,94080.0,10.8072,10.8072,10.7575,10.7675,94080.0
2020-06-18 15:10:00,10.85,10.88,10.84,10.88,48334.0,10.7774,10.8072,10.7675,10.8072,48334.0
2020-06-18 15:15:00,10.88,10.89,10.84,10.84,74517.0,10.8072,10.8171,10.7675,10.7675,74517.0
2020-06-18 15:20:00,10.85,10.88,10.83,10.88,23206.0,10.7774,10.8072,10.7575,10.8072,23206.0
2020-06-18 15:25:00,10.88,10.91,10.87,10.88,75372.0,10.8072,10.837,10.7973,10.8072,75372.0
2020-06-18 15:30:00,10.88,10.9,10.87,10.88,42570.0,10.8072,10.8271,10.7973,10.8072,42570.0
2020-06-18 15:35:00,10.88,10.9,10.87,10.87,33491.0,10.8072,10.8271,10.7973,10.7973,33491.0
2020-06-18 15:40:00,10.88,10.89,10.86,10.89,37210.0,10.8072,10.8171,10.7873,10.8171,37210.0
2020-06-18 15:45:00,10.88,10.91,10.88,10.9,146742.0,10.8072,10.837,10.8072,10.8271,146742.0
2020-06-18 15:50:00,10.9,10.9,10.85,10.88,112101.0,10.8271,10.8271,10.7774,10.8072,112101.0
2020-06-18 15:55:00,10.87,10.89,10.8,10.81,398661.0,10.7973,10.8171,10.7277,10.7377,398661.0
2020-06-19 09:30:00,10.89,10.94,10.66,10.76,472961.0,10.8171,10.8668,10.5887,10.688,472961.0
2020-06-19 09:35:00,10.75,10.83,10.74,10.81,143983.0,10.6781,10.7575,10.6681,10.7377,143983.0
2020-06-19 09:40:00,10.82,10.82,10.75,10.75,85163.0,10.7476,10.7476,10.6781,10.6781,85163.0
2020-06-19 09:45:00,10.75,10.78,10.74,10.77,51349.0,10.6781,10.7079,10.6681,10.6979,51349.0
2020-06-19 09:50:00,10.77,10.84,10.76,10.79,81976.0,10.6979,10.7675,10.688,10.7178,81976.0
2020-06-19 09:55:00,10.8,10.8,10.68,10.71,202992.0,10.7277,10.7277,10.6085,10.6383,202992.0
2020-06-19 10:00:00,10.72,10.73,10.65,10.67,127623.0,10.6483,10.6582,10.5787,10.5986,127623.0
2020-06-19 10:05:00,10.68,10.68,10.54,10.56,307573.0,10.6085,10.6085,10.4695,10.4894,307573.0
2020-06-19 10:10:00,10.57,10.65,10.54,10.64,205943.0,10.4993,10.5787,10.4695,10.5688,205943.0
2020-06-19 10:15:00,10.63,10.65,10.58,10.6,202739.0,10.5589,10.5787,10.5092,10.5291,202739.0
2020-06-19 10:20:00,10.6,10.62,10.58,10.58,193183.0,10.5291,10.5489,10.5092,10.5092,193183.0
2020-06-19 10:25:00,10.58,10.61,10.53,10.54,452896.0,10.5092,10.539,10.4596,10.4695,452896.0
2020-06-19 10:30:00,10.54,10.56,10.51,10.53,278244.0,10.4695,10.4894,10.4397,10.4596,278244.0
2020-06-19 10:35:00,10.54,10.61,10.52,10.53,482873.0,10.4695,10.539,10.4496,10.4596,482873.0
2020-06-19 10:40:00,10.54,10.55,10.51,10.51,246538.0,10.4695,10.4794,10.4397,10.4397,246538.0
2020-06-19 10:45:00,10.51,10.53,10.51,10.51,178778.0,10.4397,10.4596,10.4397,10.4397,178778.0
2020-06-19 10:50:00,10.52,10.52,10.44,10.48,690648.0,10.4496,10.4496,10.3702,10.4099,690648.0
2020-06-19 10:55:00,10.47,10.49,10.33,10.34,373606.0,10.4,10.4198,10.2609,10.2708,373606.0
2020-06-19 11:00:00,10.34,10.35,10.08,10.25,1025066.0,10.2708,10.2808,10.0126,10.1814,1025066.0
2020-06-19 11:05:00,10.25,10.34,10.19,10.32,308502.0,10.1814,10.2708,10.1218,10.251,308502.0
2020-06-19 11:10:00,10.32,10.42,10.3,10.41,216520.0,10.251,10.3503,10.2311,10.3404,216520.0
2020-06-19 11:15:00,10.4,10.45,10.35,10.42,207350.0,10.3304,10.3801,10.2808,10.3503,207350.0
2020-06-19 11:20:00,10.42,10.43,10.37,10.39,104883.0,10.3503,10.3602,10.3006,10.3205,104883.0
2020-06-19 11:25:00,10.39,10.4,10.35,10.38,123214.0,10.3205,10.3304,10.2808,10.3106,123214.0
2020-06-19 11:30:00,10.38,10.39,10.28,10.29,270583.0,10.3106,10.3205,10.2112,10.2212,270583.0
2020-06-19 11:35:00,10.28,10.35,10.24,10.34,323213.0,10.2112,10.2808,10.1715,10.2708,323213.0
2020-06-19 11:40:00,10.35,10.35,10.27,10.3,122964.0,10.2808,10.2808,10.2013,10.2311,122964.0
2020-06-19 11:45:00,10.3,10.3,10.27,10.28,82005.0,10.2311,10.2311,10.2013,10.2112,82005.0
2020-06-19 11:50:00,10.28,10.37,10.27,10.37,164659.0,10.2112,10.3006,10.2013,10.3006,164659.0
2020-06-19 11:55:00,10.37,10.41,10.34,10.41,191672.0,10.3006,10.3404,10.2708,10.3404,191672.0
2020-06-19 12:00:00,10.41,10.42,10.37,10.42,143298.0,10.3404,10.3503,10.3006,10.3503,143298.0
2020-06-19 12:05:00,10.42,10.42,10.23,10.33,1314087.0,10.3503,10.3503,10.1616,10.2609,1314087.0
2020-06-19 12:10:00,10.33,10.36,10.19,10.2,252360.0,10.2609,10.2907,10.1218,10.1318,252360.0
2020-06-19 12:15:00,10.2,10.23,10.07,10.13,955483.0,10.1318,10.1616,10.0026,10.0622,955483.0
2020-06-19 12:20:00,10.14,10.26,10.13,10.24,171354.0,10.0722,10.1914,10.0622,10.1715,171354.0
2020-06-19 12:25:00,10.23,10.25,10.18,10.19,339720.0,10.1616,10.1814,10.1119,10.1218,339720.0
2020-06-19 12:30:00,10.19,10.27,10.19,10.24,185799.0,10.1218,10.2013,10.1218,10.1715,185799.0
2020-06-19 12:35:00,10.24,10.27,10.23,10.24,114058.0,10.1715,10.2013,10.1616,10.1715,114058.0
2020-06-19 12:40:00,10.24,10.25,10.2,10.22,80410.0,10.1715,10.1814,10.1318,10.1516,80410.0
2020-06-19 12:45:00,10.21,10.23,10.18,10.21,91507.0,10.1417,10.1616,10.1119,10.1417,91507.0
2020-06-19 12:50:00,10.21,10.25,10.2,10.25,100895.0,10.1417,10.1814,10.1318,10.1814,100895.0
2020-06-19 12:55:00,10.25,10.32,10.23,10.29,91933.0,10.1814,10.251,10.1616,10.2212,91933.0
2020-06-19 13:00:00,10.3,10.31,10.26,10.27,85188.0,10.2311,10.241,10.1914,10.2013,85188.0
2020-06-19 13:05:00,10.27,10.33,10.26,10.29,65488.0,10.2013,10.2609,10.1914,10.2212,65488.0
2020-06-19 13:10:00,10.29,10.36,10.29,10.34,162074.0,10.2212,10.2907,10.2212,10.2708,162074.0
2020-06-19 13:15:00,10.35,10.36,10.32,10.33,83887.0,10.2808,10.2907,10.251,10.2609,83887.0
2020-06-19 13:20:00,10.33,10.34,10.3,10.32,69933.0,10.2609,10.2708,10.2311,10.251,69933.0
2020-06-19 13:25:00,10.32,10.33,10.3,10.33,51937.0,10.251,10.2609,10.2311,10.2609,51937.0
2020-06-19 13:30:00,10.33,10.33,10.27,10.29,90908.0,10.2609,10.2609,10.2013,10.2212,90908.0
2020-06-19 13:35:00,10.29,10.3,10.26,10.29,71417.0,10.2212,10.2311,10.1914,10.2212,71417.0
2020-06-19 13:40:00,10.28,10.3,10.27,10.29,52965.0,10.2112,10.2311,10.2013,10.2212,52965.0
2020-06-19 13:45:00,10.29,10.32,10.25,10.31,93661.0,10.2212,10.251,10.1814,10.241,93661.0
2020-06-19 13:50:00,10.31,10.33,10.3,10.32,78221.0,10.241,10.2609,10.2311,10.251,78221.0
2020-06-19 13:55:00,10.33,10.33,10.28,10.3,91688.0,10.2609,10.2609,10.2112,10.2311,91688.0
2020-06-19 14:00:00,10.29,10.34,10.29,10.33,92002.0,10.2212,10.2708,10.2212,10.2609,92002.0
2020-06-19 14:05:00,10.34,10.34,10.3,10.3,97965.0,10.2708,10.2708,10.2311,10.2311,97965.0
2020-06-19 14:10:00,10.3,10.31,10.27,10.3,91710.0,10.2311,10.241,10.2013,10.2311,91710.0
2020-06-19 14:15:00,10.3,10.32,10.25,10.26,97452.0,10.2311,10.251,10.1814,10.1914,97452.0
2020-06-19 14:20:00,10.26,10.28,10.25,10.28,54173.0,10.1914,10.2112,10.1814,10.2112,54173.0
2020-06-19 14:25:00,10.28,10.29,10.26,10.27,57726.0,10.2112,10.2212,10.1914,10.2013,57726.0
2020-06-19 14:30:00,10.27,10.31,10.26,10.31,69701.0,10.2013,10.241,10.1914,10.241,69701.0
2020-06-19 14:35:00,10.31,10.36,10.3,10.34,104829.0,10.241,10.2907,10.2311,10.2708,104829.0
2020-06-19 14:40:00,10.34,10.35,10.31,10.34,394982.0,10.2708,10.2808,10.241,10.2708,394982.0
2020-06-19 14:45:00,10.35,10.38,10.33,10.36,75906.0,10.2808,10.3106,10.2609,10.2907,75906.0
2020-06-19 14:50:00,10.36,10.37,10.3,10.33,67359.0,10.2907,10.3006,10.2311,10.2609,67359.0
2020-06-19 14:55:00,10.33,10.36,10.32,10.34,72981.0,10.2609,10.2907,10.251,10.2708,72981.0
2020-06-19 15:00:00,10.34,10.39,10.32,10.38,80288.0,10.2708,10.3205,10.251,10.3106,80288.0
2020-06-19 15:05:00,10.37,10.4,10.35,10.39,58594.0,10.3006,10.3304,10.2808,10.3205,58594.0
2020-06-19 15:10:00,10.4,10.42,10.37,10.4,103782.0,10.3304,10.3503,10.3006,10.3304,103782.0
2020-06-19 15:15:00,10.41,10.46,10.4,10.46,162865.0,10.3404,10.39,10.3304,10.39,162865.0
2020-06-19 15:20:00,10.46,10.46,10.42,10.45,111018.0,10.39,10.39,10.3503,10.3801,111018.0
2020-06-19 15:25:00,10.45,10.45,10.36,10.38,88358.0,10.3801,10.3801,10.2907,10.3106,88358.0
2020-06-19 15:30:00,10.38,10.39,10.37,10.38,77614.0,10.3106,10.3205,10.3006,10.3106,77614.0
2020-06-19 15:35:00,10.39,10.39,10.34,10.35,128818.0,10.3205,10.3205,10.2708,10.2808,128818.0
2020-06-19 15:40:00,10.35,10.35,10.3,10.35,109346.0,10.2808,10.2808,10.2311,10.2808,109346.0
2020-06-19 15:45:00,10.35,10.35,10.28,10.3,205532.0,10.2808,10.2808,10.2112,10.2311,205532.0
2020-06-19 15:50:00,10.29,10.31,10.2,10.26,573008.0,10.2212,10.241,10.1318,10.1914,573008.0
2020-06-19 15:55:00,10.26,10.26,10.19,10.22,554964.0,10.1914,10.1914,10.1218,10.1516,554964.0
2020-06-22 09:30:00,10.4,10.5,10.28,10.45,550335.0,10.3304,10.4298,10.2112,10.3801,550335.0
2020-06-22 09:35:00,10.45,10.63,10.44,10.6,320166.0,10.3801,10.5589,10.3702,10.5291,320166.0
2020-06-22 09:40:00,10.61,10.68,10.6,10.66,297893.0,10.539,10.6085,10.5291,10.5887,297893.0
2020-06-22 09:45:00,10.67,10.7,10.63,10.66,182823.0,10.5986,10.6284,10.5589,10.5887,182823.0
2020-06-22 09:50:00,10.67,10.68,10.51,10.52,152923.0,10.5986,10.6085,10.4397,10.4496,152923.0
2020-06-22 09:55:00,10.53,10.55,10.49,10.5,172944.0,10.4596,10.4794,10.4198,10.4298,172944.0
2020-06-22 10:00:00,10.5,10.53,10.48,10.49,161460.0,10.4298,10.4596,10.4099,10.4198,161460.0
2020-06-22 10:05:00,10.49,10.52,10.47,10.5,139942.0,10.4198,10.4496,10.4,10.4298,139942.0
2020-06-22 10:10:00,10.5,10.54,10.49,10.52,100674.0,10.4298,10.4695,10.4198,10.4496,100674.0
2020-06-22 10:15:00,10.53,10.54,10.49,10.53,115414.0,10.4596,10.4695,10.4198,10.4596,115414.0
2020-06-22 10:20:00,10.53,10.54,10.49,10.53,96524.0,10.4596,10.4695,10.4198,10.4596,96524.0
2020-06-22 10:25:00,10.53,10.53,10.5,10.51,57347.0,10.4596,10.4596,10.4298,10.4397,57347.0
2020-06-22 10:30:00,10.51,10.51,10.42,10.43,158997.0,10.4397,10.4397,10.3503,10.3602,158997.0
2020-06-22 10:35:00,10.42,10.43,10.31,10.33,160310.0,10.3503,10.3602,10.241,10.2609,160310.0
2020-06-22 10:40:00,10.33,10.37,10.31,10.35,135516.0,10.2609,10.3006,10.241,10.2808,135516.0
2020-06-22 10:45:00,10.34,10.36,10.27,10.28,90757.0,10.2708,10.2907,10.2013,10.2112,90757.0
2020-06-22 10:50:00,10.28,10.31,10.24,10.24,138792.0,10.2112,10.241,10.1715,10.1715,138792.0
2020-06-22 10:55:00,10.24,10.32,10.23,10.29,173092.0,10.1715,10.251,10.1616,10.2212,173092.0
2020-06-22 11:00:00,10.29,10.3,10.25,10.25,62434.0,10.2212,10.2311,10.1814,10.1814,62434.0
2020-06-22 11:05:00,10.26,10.26,10.2,10.21,96864.0,10.1914,10.1914,10.1318,10.1417,96864.0
2020-06-22 11:10:00,10.21,10.26,10.19,10.25,155726.0,10.1417,10.1914,10.1218,10.1814,155726.0
2020-06-22 11:15:00,10.25,10.28,10.21,10.21,70963.0,10.1814,10.2112,10.1417,10.1417,70963.0
2020-06-22 11:20:00,10.21,10.25,10.17,10.25,147707.0,10.1417,10.1814,10.102,10.1814,147707.0
2020-06-22 11:25:00,10.25,10.29,10.23,10.28,92240.0,10.1814,10.2212,10.1616,10.2112,92240.0
2020-06-22 11:30:00,10.28,10.28,10.21,10.24,58646.0,10.2112,10.2112,10.1417,10.1715,58646.0
2020-06-22 11:35:00,10.24,10.29,10.21,10.29,70851.0,10.1715,10.2212,10.1417,10.2212,70851.0
2020-06-22 11:40:00,10.29,10.35,10.28,10.31,121180.0,10.2212,10.2808,10.2112,10.241,121180.0
2020-06-22 11:45:00,10.3,10.32,10.29,10.3,56968.0,10.2311,10.251,10.2212,10.2311,56968.0
2020-06-22 11:50:00,10.3,10.31,10.25,10.27,74250.0,10.2311,10.241,10.1814,10.2013,74250.0
2020-06-22 11:55:00,10.27,10.27,10.22,10.23,76626.0,10.2013,10.2013,10.1516,10.1616,76626.0
2020-06-22 12:00:00,10.22,10.3,10.21,10.29,81105.0,10.1516,10.2311,10.1417,10.2212,81105.0
2020-06-22 12:05:00,10.29,10.29,10.27,10.29,42581.0,10.2212,10.2212,10.2013,10.2212,42581.0
2020-06-22 12:10:00,10.28,10.3,10.27,10.3,70870.0,10.2112,10.2311,10.2013,10.2311,70870.0
2020-06-22 12:15:00,10.31,10.32,10.29,10.3,63587.0,10.241,10.251,10.2212,10.2311,63587.0
2020-06-22 12:20:00,10.29,10.31,10.28,10.29,37572.0,10.2212,10.241,10.2112,10.2212,37572.0
2020-06-22 12:25:00,10.29,10.3,10.26,10.27,44116.0,10.2212,10.2311,10.1914,10.2013,44116.0
2020-06-22 12:30:00,10.27,10.28,10.26,10.28,58985.0,10.2013,10.2112,10.1914,10.2112,58985.0
2020-06-22 12:35:00,10.28,10.31,10.28,10.3,35131.0,10.2112,10.241,10.2112,10.2311,35131.0
2020-06-22 12:40:00,10.3,10.36,10.29,10.35,84237.0,10.2311,10.2907,10.2212,10.2808,84237.0
2020-06-22 12:45:00,10.35,10.36,10.34,10.34,51805.0,10.2808,10.2907,10.2708,10.2708,51805.0
2020-06-22 12:50:00,10.35,10.37,10.31,10.36,78603.0,10.2808,10.3006,10.241,10.2907,78603.0
2020-06-22 12:55:00,10.36,10.37,10.31,10.32,53907.0,10.2907,10.3006,10.241,10.251,53907.0
2020-06-22 13:00:00,10.32,10.36,10.31,10.34,55326.0,10.251,10.2907,10.241,10.2708,55326.0
2020-06-22 13:05:00,10.34,10.36,10.33,10.36,35696.0,10.2708,10.2907,10.2609,10.2907,35696.0
2020-06-22 13:10:00,10.36,10.36,10.33,10.34,39386.0,10.2907,10.2907,10.2609,10.2708,39386.0
2020-06-22 13:15:00,10.34,10.34,10.31,10.32,48822.0,10.2708,10.2708,10.241,10.251,48822.0
2020-06-22 13:20:00,10.32,10.33,10.3,10.32,42154.0,10.251,10.2609,10.2311,10.251,42154.0
2020-06-22 13:25:00,10.32,10.32,10.29,10.29,41370.0,10.251,10.251,10.2212,10.2212,41370.0
2020-06-22 13:30:00,10.29,10.3,10.27,10.28,61786.0,10.2212,10.2311,10.2013,10.2112,61786.0
2020-06-22 13:35:00,10.29,10.29,10.26,10.27,38109.0,10.2212,10.2212,10.1914,10.2013,38109.0
2020-06-22 13:40:00,10.27,10.29,10.25,10.26,43063.0,10.2013,10.2212,10.1814,10.1914,43063.0
2020-06-22 13:45:00,10.27,10.27,10.26,10.27,27900.0,10.2013,10.2013,10.1914,10.2013,27900.0
2020-06-22 13:50:00,10.26,10.27,10.23,10.23,127296.0,10.1914,10.2013,10.1616,10.1616,127296.0
2020-06-22 13:55:00,10.24,10.24,10.23,10.24,31007.0,10.1715,10.1715,10.1616,10.1715,31007.0
2020-06-22 14:00:00,10.24,10.24,10.21,10.21,62965.0,10.1715,10.1715,10.1417,10.1417,62965.0
2020-06-22 14:05:00,10.22,10.23,10.2,10.21,95199.0,10.1516,10.1616,10.1318,10.1417,95199.0
2020-06-22 14:10:00,10.21,10.21,10.18,10.19,105168.0,10.1417,10.1417,10.1119,10.1218,105168.0
2020-06-22 14:15:00,10.19,10.2,10.18,10.19,96980.0,10.1218,10.1318,10.1119,10.1218,96980.0
2020-06-22 14:20:00,10.19,10.19,10.15,10.15,145805.0,10.1218,10.1218,10.0821,10.0821,145805.0
2020-06-22 14:25:00,10.15,10.16,10.12,10.13,193567.0,10.0821,10.092,10.0523,10.0622,193567.0
2020-06-22 14:30:00,10.13,10.14,10.03,10.03,258144.0,10.0622,10.0722,9.9629,9.9629,258144.0
2020-06-22 14:35:00,10.04,10.09,10.02,10.07,477321.0,9.9728,10.0225,9.953,10.0026,477321.0
2020-06-22 14:40:00,10.07,10.1,10.04,10.09,111550.0,10.0026,10.0324,9.9728,10.0225,111550.0
2020-06-22 14:45:00,10.09,10.11,10.07,10.07,71651.0,10.0225,10.0424,10.0026,10.0026,71651.0
2020-06-22 14:50:00,10.08,10.1,10.05,10.06,67543.0,10.0126,10.0324,9.9828,9.9927,67543.0
2020-06-22 14:55:00,10.06,10.07,10.05,10.05,67353.0,9.9927,10.0026,9.9828,9.9828,67353.0
2020-06-22 15:00:00,10.05,10.06,10.03,10.05,145630.0,9.9828,9.9927,9.9629,9.9828,145630.0
2020-06-22 15:05:00,10.05,10.06,10.04,10.05,92841.0,9.9828,9.9927,9.9728,9.9828,92841.0
2020-06-22 15:10:00,10.04,10.05,10.02,10.03,144875.0,9.9728,9.9828,9.953,9.9629,144875.0
2020-06-22 15:15:00,10.02,10.03,9.94,9.96,655071.0,9.953,9.9629,9.8735,9.8934,655071.0
2020-06-22 15:20:00,9.96,10.0,9.95,9.96,280735.0,9.8934,9.9331,9.8834,9.8934,280735.0
2020-06-22 15:25:00,9.96,10.0,9.95,9.99,243976.0,9.8934,9.9331,9.8834,9.9232,243976.0
2020-06-22 15:30:00,9.99,10.02,9.98,10.02,136337.0,9.9232,9.953,9.9132,9.953,136337.0
2020-06-22 15:35:00,10.02,10.02,9.98,9.99,96601.0,9.953,9.953,9.9132,9.9232,96601.0
2020-06-22 15:40:00,9.99,10.0,9.96,9.97,252915.0,9.9232,9.9331,9.8934,9.9033,252915.0
2020-06-22 15:45:00,9.97,10.01,9.97,10.0,256003.0,9.9033,9.943,9.9033,9.9331,256003.0
2020-06-22 15:50:00,10.0,10.0,9.94,9.95,524282.0,9.9331,9.9331,9.8735,9.8834,524282.0
2020-06-22 15:55:00,9.95,10.01,9.94,9.98,786981.0,9.8834,9.943,9.8735,9.9132,786981.0
2020-06-23 09:30:00,10.04,10.04,9.48,9.76,1346883.0,9.9728,9.9728,9.4166,9.6947,1346883.0
2020-06-23 09:35:00,9.75,10.08,9.75,10.03,496313.0,9.6848,10.0126,9.6848,9.9629,496313.0
2020-06-23 09:40:00,10.03,10.1,9.98,10.03,412134.0,9.9629,10.0324,9.9132,9.9629,412134.0
2020-06-23 09:45:00,10.03,10.12,9.96,9.99,369633.0,9.9629,10.0523,9.8934,9.9232,369633.0
2020-06-23 09:50:00,9.99,10.0,9.95,9.96,162217.0,9.9232,9.9331,9.8834,9.8934,162217.0
2020-06-23 09:55:00,9.96,10.04,9.94,10.03,339651.0,9.8934,9.9728,9.8735,9.9629,339651.0
2020-06-23 10:00:00,10.03,10.05,10.0,10.03,187722.0,9.9629,9.9828,9.9331,9.9629,187722.0
2020-06-23 10:05:00,10.04,10.05,9.99,10.02,244356.0,9.9728,9.9828,9.9232,9.953,244356.0
2020-06-23 10:10:00,10.02,10.06,10.02,10.04,233710.0,9.953,9.9927,9.953,9.9728,233710.0
2020-06-23 10:15:00,10.04,10.11,10.03,10.08,248376.0,9.9728,10.0424,9.9629,10.0126,248376.0
2020-06-23 10:20:00,10.08,10.12,10.06,10.1,253105.0,10.0126,10.0523,9.9927,10.0324,253105.0
2020-06-23 10:25:00,10.1,10.14,10.06,10.14,185258.0,10.0324,10.0722,9.9927,10.0722,185258.0
2020-06-23 10:30:00,10.13,10.14,10.08,10.09,151911.0,10.0622,10.0722,10.0126,10.0225,151911.0
2020-06-23 10:35:00,10.08,10.09,10.06,10.08,92495.0,10.0126,10.0225,9.9927,10.0126,92495.0
2020-06-23 10:40:00,10.08,10.11,10.07,10.08,111277.0,10.0126,10.0424,10.0026,10.0126,111277.0
2020-06-23 10:45:00,10.07,10.1,10.06,10.07,235408.0,10.0026,10.0324,9.9927,10.0026,235408.0
2020-06-23 10:50:00,10.07,10.09,10.06,10.09,103326.0,10.0026,10.0225,9.9927,10.0225,103326.0
2020-06-23 10:55:00,10.08,10.1,10.07,10.08,59143.0,10.0126,10.0324,10.0026,10.0126,59143.0
2020-06-23 11:00:00,10.07,10.12,10.06,10.1,207952.0,10.0026,10.0523,9.9927,10.0324,207952.0
2020-06-23 11:05:00,10.1,10.1,9.9,9.91,254342.0,10.0324,10.0324,9.8338,9.8437,254342.0
2020-06-23 11:10:00,9.91,9.94,9.89,9.92,243533.0,9.8437,9.8735,9.8238,9.8536,243533.0
2020-06-23 11:15:00,9.91,9.93,9.89,9.9,129583.0,9.8437,9.8636,9.8238,9.8338,129583.0
2020-06-23 11:20:00,9.9,9.91,9.83,9.87,259289.0,9.8338,9.8437,9.7642,9.804,259289.0
2020-06-23 11:25:00,9.86,9.91,9.84,9.85,206177.0,9.794,9.8437,9.7742,9.7841,206177.0
2020-06-23 11:30:00,9.86,9.9,9.83,9.9,123180.0,9.794,9.8338,9.7642,9.8338,123180.0
2020-06-23 11:35:00,9.9,9.94,9.87,9.92,111823.0,9.8338,9.8735,9.804,9.8536,111823.0
2020-06-23 11:40:00,9.92,9.96,9.91,9.96,88122.0,9.8536,9.8934,9.8437,9.8934,88122.0
2020-06-23 11:45:00,9.96,10.01,9.95,9.99,234565.0,9.8934,9.943,9.8834,9.9232,234565.0
2020-06-23 11:50:00,10.0,10.06,9.99,10.06,149551.0,9.9331,9.9927,9.9232,9.9927,149551.0
2020-06-23 11:55:00,10.05,10.08,10.05,10.06,130714.0,9.9828,10.0126,9.9828,9.9927,130714.0
2020-06-23 12:00:00,10.05,10.06,10.04,10.06,75333.0,9.9828,9.9927,9.9728,9.9927,75333.0
2020-06-23 12:05:00,10.05,10.08,10.04,10.07,61353.0,9.9828,10.0126,9.9728,10.0026,61353.0
2020-06-23 12:10:00,10.07,10.07,10.0,10.03,107416.0,10.0026,10.0026,9.9331,9.9629,107416.0
2020-06-23 12:15:00,10.03,10.03,9.99,10.01,61812.0,9.9629,9.9629,9.9232,9.943,61812.0
2020-06-23 12:20:00,10.0,10.04,10.0,10.04,60635.0,9.9331,9.9728,9.9331,9.9728,60635.0
2020-06-23 12:25:00,10.04,10.04,10.01,10.02,55234.0,9.9728,9.9728,9.943,9.953,55234.0
2020-06-23 12:30:00,10.02,10.04,10.02,10.03,43330.0,9.953,9.9728,9.953,9.9629,43330.0
2020-06-23 12:35:00,10.03,10.04,9.95,9.96,304801.0,9.9629,9.9728,9.8834,9.8934,304801.0
2020-06-23 12:40:00,9.95,10.0,9.9,9.99,264909.0,9.8834,9.9331,9.8338,9.9232,264909.0
2020-06-23 12:45:00,10.0,10.03,9.98,10.02,73930.0,9.9331,9.9629,9.9132,9.953,73930.0
2020-06-23 12:50:00,10.01,10.03,9.99,10.02,126836.0,9.943,9.9629,9.9232,9.953,126836.0
2020-06-23 12:55:00,10.02,10.02,9.98,10.0,138078.0,9.953,9.953,9.9132,9.9331,138078.0
2020-06-23 13:00:00,9.99,10.0,9.9,9.92,119749.0,9.9232,9.9331,9.8338,9.8536,119749.0
2020-06-23 13:05:00,9.92,9.94,9.89,9.94,122637.0,9.8536,9.8735,9.8238,9.8735,122637.0
2020-06-23 13:10:00,9.94,9.99,9.92,9.97,262482.0,9.8735,9.9232,9.8536,9.9033,262482.0
2020-06-23 13:15:00,9.97,9.97,9.93,9.94,38888.0,9.9033,9.9033,9.8636,9.8735,38888.0
2020-06-23 13:20:00,9.93,9.98,9.93,9.97,106513.0,9.8636,9.9132,9.8636,9.9033,106513.0
2020-06-23 13:25:00,9.97,10.0,9.97,9.99,46872.0,9.9033,9.9331,9.9033,9.9232,46872.0
2020-06-23 13:30:00,9.99,10.01,9.98,10.01,144351.0,9.9232,9.943,9.9132,9.943,144351.0
2020-06-23 13:35:00,10.01,10.01,9.99,10.0,160447.0,9.943,9.943,9.9232,9.9331,160447.0
2020-06-23 13:40:00,10.0,10.01,9.98,9.99,141238.0,9.9331,9.943,9.9132,9.9232,141238.0
2020-06-23 13:45:00,9.99,9.99,9.97,9.99,83643.0,9.9232,9.9232,9.9033,9.9232,83643.0
2020-06-23 13:50:00,9.98,9.99,9.93,9.95,104834.0,9.9132,9.9232,9.8636,9.8834,104834.0
2020-06-23 13:55:00,9.95,9.97,9.94,9.96,70645.0,9.8834,9.9033,9.8735,9.8934,70645.0
2020-06-23 14:00:00,9.96,9.97,9.93,9.95,76256.0,9.8934,9.9033,9.8636,9.8834,76256.0
2020-06-23 14:05:00,9.95,9.95,9.89,9.93,171617.0,9.8834,9.8834,9.8238,9.8636,171617.0
2020-06-23 14:10:00,9.92,9.94,9.89,9.92,99384.0,9.8536,9.8735,9.8238,9.8536,99384.0
2020-06-23 14:15:00,9.92,9.92,9.88,9.88,108139.0,9.8536,9.8536,9.8139,9.8139,108139.0
2020-06-23 14:20:00,9.88,9.89,9.85,9.88,174558.0,9.8139,9.8238,9.7841,9.8139,174558.0
2020-06-23 14:25:00,9.88,9.93,9.88,9.91,107756.0,9.8139,9.8636,9.8139,9.8437,107756.0
2020-06-23 14:30:00,9.9,9.92,9.89,9.9,71976.0,9.8338,9.8536,9.8238,9.8338,71976.0
2020-06-23 14:35:00,9.9,9.9,9.86,9.87,113751.0,9.8338,9.8338,9.794,9.804,113751.0
2020-06-23 14:40:00,9.87,9.89,9.85,9.88,107466.0,9.804,9.8238,9.7841,9.8139,107466.0
2020-06-23 14:45:00,9.89,9.89,9.86,9.88,56359.0,9.8238,9.8238,9.794,9.8139,56359.0
2020-06-23 14:50:00,9.88,9.96,9.88,9.96,158452.0,9.8139,9.8934,9.8139,9.8934,158452.0
2020-06-23 14:55:00,9.96,9.99,9.95,9.97,124262.0,9.8934,9.9232,9.8834,9.9033,124262.0
2020-06-23 15:00:00,9.97,9.99,9.95,9.96,101696.0,9.9033,9.9232,9.8834,9.8934,101696.0
2020-06-23 15:05:00,9.95,9.97,9.95,9.96,109145.0,9.8834,9.9033,9.8834,9.8934,109145.0
2020-06-23 15:10:00,9.96,10.02,9.96,10.02,214620.0,9.8934,9.953,9.8934,9.953,214620.0
2020-06-23 15:15:00,10.0,10.04,9.99,10.02,209041.0,9.9331,9.9728,9.9232,9.953,209041.0
2020-06-23 15:20:00,10.02,10.03,9.98,9.98,426052.0,9.953,9.9629,9.9132,9.9132,426052.0
2020-06-23 15:25:00,9.99,9.99,9.94,9.96,300900.0,9.9232,9.9232,9.8735,9.8934,300900.0
2020-06-23 15:30:00,9.97,9.98,9.95,9.96,131779.0,9.9033,9.9132,9.8834,9.8934,131779.0
2020-06-23 15:35:00,9.95,9.99,9.94,9.96,267787.0,9.8834,9.9232,9.8735,9.8934,267787.0
2020-06-23 15:40:00,9.96,10.01,9.96,10.0,499481.0,9.8934,9.943,9.8934,9.9331,499481.0
2020-06-23 15:45:00,10.0,10.04,9.99,10.02,664333.0,9.9331,9.9728,9.9232,9.953,664333.0
2020-06-23 15:50:00,10.01,10.02,9.96,9.99,426681.0,9.943,9.953,9.8934,9.9232,426681.0
2020-06-23 15:55:00,9.99,10.01,9.91,9.92,768784.0,9.9232,9.943,9.8437,9.8536,768784.0
2020-06-24 09:30:00,9.83,9.89,9.72,9.84,465806.0,9.7642,9.8238,9.655,9.7742,465806.0
2020-06-24 09:35:00,9.83,9.94,9.82,9.9,248659.0,9.7642,9.8735,9.7543,9.8338,248659.0
2020-06-24 09:40:00,9.9,9.94,9.85,9.94,208530.0,9.8338,9.8735,9.7841,9.8735,208530.0
2020-06-24 09:45:00,9.94,10.0,9.82,9.82,328933.0,9.8735,9.9331,9.7543,9.7543,328933.0
2020-06-24 09:50:00,9.83,9.85,9.81,9.82,209689.0,9.7642,9.7841,9.7444,9.7543,209689.0
2020-06-24 09:55:00,9.82,9.85,9.76,9.78,416136.0,9.7543,9.7841,9.6947,9.7146,416136.0
2020-06-24 10:00:00,9.78,9.81,9.76,9.76,203028.0,9.7146,9.7444,9.6947,9.6947,203028.0
2020-06-24 10:05:00,9.76,9.81,9.75,9.8,312868.0,9.6947,9.7444,9.6848,9.7344,312868.0
2020-06-24 10:10:00,9.8,9.9,9.8,9.88,195028.0,9.7344,9.8338,9.7344,9.8139,195028.0
2020-06-24 10:15:00,9.88,9.89,9.85,9.88,124901.0,9.8139,9.8238,9.7841,9.8139,124901.0
2020-06-24 10:20:00,9.88,9.9,9.86,9.9,158819.0,9.8139,9.8338,9.794,9.8338,158819.0
2020-06-24 10:25:00,9.9,9.91,9.83,9.85,233277.0,9.8338,9.8437,9.7642,9.7841,233277.0
2020-06-24 10:30:00,9.84,9.86,9.78,9.8,221268.0,9.7742,9.794,9.7146,9.7344,221268.0
2020-06-24 10:35:00,9.8,9.82,9.76,9.77,141160.0,9.7344,9.7543,9.6947,9.7046,141160.0
2020-06-24 10:40:00,9.76,9.76,9.68,9.72,496752.0,9.6947,9.6947,9.6152,9.655,496752.0
2020-06-24 10:45:00,9.71,9.72,9.67,9.69,276793.0,9.645,9.655,9.6053,9.6252,276793.0
2020-06-24 10:50:00,9.69,9.72,9.68,9.69,360217.0,9.6252,9.655,9.6152,9.6252,360217.0
2020-06-24 10:55:00,9.69,9.78,9.68,9.77,217587.0,9.6252,9.7146,9.6152,9.7046,217587.0
2020-06-24 11:00:00,9.77,9.78,9.74,9.78,156237.0,9.7046,9.7146,9.6748,9.7146,156237.0
2020-06-24 11:05:00,9.78,9.78,9.74,9.75,397012.0,9.7146,9.7146,9.6748,9.6848,397012.0
2020-06-24 11:10:00,9.75,9.77,9.74,9.75,280096.0,9.6848,9.7046,9.6748,9.6848,280096.0
2020-06-24 11:15:00,9.75,9.75,9.63,9.63,569762.0,9.6848,9.6848,9.5656,9.5656,569762.0
2020-06-24 11:20:00,9.61,9.67,9.61,9.67,317651.0,9.5457,9.6053,9.5457,9.6053,317651.0
2020-06-24 11:25:00,9.67,9.7,9.66,9.7,125930.0,9.6053,9.6351,9.5954,9.6351,125930.0
2020-06-24 11:30:00,9.7,9.7,9.64,9.65,344885.0,9.6351,9.6351,9.5755,9.5854,344885.0
2020-06-24 11:35:00,9.66,9.68,9.65,9.66,61924.0,9.5954,9.6152,9.5854,9.5954,61924.0
2020-06-24 11:40:00,9.65,9.66,9.6,9.63,612341.0,9.5854,9.5954,9.5358,9.5656,612341.0
2020-06-24 11:45:00,9.63,9.66,9.61,9.64,233169.0,9.5656,9.5954,9.5457,9.5755,233169.0
2020-06-24 11:50:00,9.64,9.68,9.62,9.63,189260.0,9.5755,9.6152,9.5556,9.5656,189260.0
2020-06-24 11:55:00,9.63,9.69,9.62,9.69,141931.0,9.5656,9.6252,9.5556,9.6252,141931.0
2020-06-24 12:00:00,9.69,9.7,9.65,9.7,82843.0,9.6252,9.6351,9.5854,9.6351,82843.0
2020-06-24 12:05:00,9.7,9.71,9.67,9.69,171536.0,9.6351,9.645,9.6053,9.6252,171536.0
2020-06-24 12:10:00,9.69,9.69,9.64,9.64,157556.0,9.6252,9.6252,9.5755,9.5755,157556.0
2020-06-24 12:15:00,9.64,9.66,9.63,9.65,168103.0,9.5755,9.5954,9.5656,9.5854,168103.0
2020-06-24 12:20:00,9.64,9.7,9.63,9.68,140334.0,9.5755,9.6351,9.5656,9.6152,140334.0
2020-06-24 12:25:00,9.68,9.68,9.64,9.65,150647.0,9.6152,9.6152,9.5755,9.5854,150647.0
2020-06-24 12:30:00,9.66,9.66,9.62,9.63,115785.0,9.5954,9.5954,9.5556,9.5656,115785.0
2020-06-24 12:35:00,9.63,9.66,9.62,9.64,98351.0,9.5656,9.5954,9.5556,9.5755,98351.0
2020-06-24 12:40:00,9.64,9.7,9.63,9.69,210595.0,9.5755,9.6351,9.5656,9.6252,210595.0
2020-06-24 12:45:00,9.69,9.73,9.67,9.67,173967.0,9.6252,9.6649,9.6053,9.6053,173967.0
2020-06-24 12:50:00,9.68,9.72,9.67,9.71,114876.0,9.6152,9.655,9.6053,9.645,114876.0
2020-06-24 12:55:00,9.71,9.77,9.7,9.75,276149.0,9.645,9.7046,9.6351,9.6848,276149.0
2020-06-24 13:00:00,9.75,9.76,9.72,9.74,157190.0,9.6848,9.6947,9.655,9.6748,157190.0
2020-06-24 13:05:00,9.74,9.76,9.71,9.72,140008.0,9.6748,9.6947,9.645,9.655,140008.0
2020-06-24 13:10:00,9.72,9.74,9.72,9.72,129644.0,9.655,9.6748,9.655,9.655,129644.0
2020-06-24 13:15:00,9.73,9.75,9.7,9.7,104480.0,9.6649,9.6848,9.6351,9.6351,104480.0
2020-06-24 13:20:00,9.7,9.72,9.65,9.67,154126.0,9.6351,9.655,9.5854,9.6053,154126.0
2020-06-24 13:25:00,9.67,9.68,9.61,9.64,143103.0,9.6053,9.6152,9.5457,9.5755,143103.0
2020-06-24 13:30:00,9.63,9.64,9.61,9.63,67984.0,9.5656,9.5755,9.5457,9.5656,67984.0
2020-06-24 13:35:00,9.63,9.67,9.62,9.66,157182.0,9.5656,9.6053,9.5556,9.5954,157182.0
2020-06-24 13:40:00,9.65,9.67,9.63,9.64,135097.0,9.5854,9.6053,9.5656,9.5755,135097.0
2020-06-24 13:45:00,9.64,9.65,9.61,9.64,103038.0,9.5755,9.5854,9.5457,9.5755,103038.0
2020-06-24 13:50:00,9.64,9.65,9.61,9.65,152946.0,9.5755,9.5854,9.5457,9.5854,152946.0
2020-06-24 13:55:00,9.64,9.7,9.64,9.69,117449.0,9.5755,9.6351,9.5755,9.6252,117449.0
2020-06-24 14:00:00,9.69,9.7,9.66,9.68,85539.0,9.6252,9.6351,9.5954,9.6152,85539.0
2020-06-24 14:05:00,9.68,9.7,9.67,9.7,82857.0,9.6152,9.6351,9.6053,9.6351,82857.0
2020-06-24 14:10:00,9.7,9.71,9.68,9.7,196667.0,9.6351,9.645,9.6152,9.6351,196667.0
2020-06-24 14:15:00,9.7,9.74,9.69,9.71,256945.0,9.6351,9.6748,9.6252,9.645,256945.0
2020-06-24 14:20:00,9.71,9.73,9.69,9.7,78446.0,9.645,9.6649,9.6252,9.6351,78446.0
2020-06-24 14:25:00,9.7,9.74,9.69,9.72,174229.0,9.6351,9.6748,9.6252,9.655,174229.0
2020-06-24 14:30:00,9.71,9.73,9.7,9.71,106341.0,9.645,9.6649,9.6351,9.645,106341.0
2020-06-24 14:35:00,9.71,9.72,9.68,9.7,145408.0,9.645,9.655,9.6152,9.6351,145408.0
2020-06-24 14:40:00,9.7,9.72,9.68,9.69,87227.0,9.6351,9.655,9.6152,9.6252,87227.0
2020-06-24 14:45:00,9.68,9.72,9.68,9.7,112279.0,9.6152,9.655,9.6152,9.6351,112279.0
2020-06-24 14:50:00,9.69,9.7,9.68,9.69,129886.0,9.6252,9.6351,9.6152,9.6252,129886.0
2020-06-24 14:55:00,9.69,9.73,9.69,9.72,185240.0,9.6252,9.6649,9.6252,9.655,185240.0
2020-06-24 15:00:00,9.72,9.76,9.71,9.76,124214.0,9.655,9.6947,9.645,9.6947,124214.0
2020-06-24 15:05:00,9.76,9.76,9.73,9.75,137947.0,9.6947,9.6947,9.6649,9.6848,137947.0
2020-06-24 15:10:00,9.75,9.77,9.73,9.77,100343.0,9.6848,9.7046,9.6649,9.7046,100343.0
2020-06-24 15:15:00,9.77,9.8,9.75,9.8,336936.0,9.7046,9.7344,9.6848,9.7344,336936.0
2020-06-24 15:20:00,9.79,9.83,9.79,9.83,289679.0,9.7245,9.7642,9.7245,9.7642,289679.0
2020-06-24 15:25:00,9.83,9.86,9.82,9.84,260350.0,9.7642,9.794,9.7543,9.7742,260350.0
2020-06-24 15:30:00,9.83,9.84,9.79,9.82,629592.0,9.7642,9.7742,9.7245,9.7543,629592.0
2020-06-24 15:35:00,9.81,9.82,9.78,9.82,390334.0,9.7444,9.7543,9.7146,9.7543,390334.0
2020-06-24 15:40:00,9.82,9.94,9.81,9.91,616012.0,9.7543,9.8735,9.7444,9.8437,616012.0
2020-06-24 15:45:00,9.91,9.96,9.89,9.93,581827.0,9.8437,9.8934,9.8238,9.8636,581827.0
2020-06-24 15:50:00,9.93,9.96,9.84,9.88,1164959.0,9.8636,9.8934,9.7742,9.8139,1164959.0
2020-06-24 15:55:00,9.88,9.88,9.74,9.8,2372074.0,9.8139,9.8139,9.6748,9.7344,2372074.0
2020-06-25 09:30:00,9.72,9.82,9.67,9.81,693351.0,9.655,9.7543,9.6053,9.7444,693351.0
2020-06-25 09:35:00,9.81,9.81,9.67,9.73,460460.0,9.7444,9.7444,9.6053,9.6649,460460.0
2020-06-25 09:40:00,9.73,9.74,9.62,9.68,327289.0,9.6649,9.6748,9.5556,9.6152,327289.0
2020-06-25 09:45:00,9.68,9.69,9.53,9.59,557915.0,9.6152,9.6252,9.4662,9.5258,557915.0
2020-06-25 09:50:00,9.59,9.7,9.58,9.68,221855.0,9.5258,9.6351,9.5159,9.6152,221855.0
2020-06-25 09:55:00,9.69,9.71,9.68,9.69,215755.0,9.6252,9.645,9.6152,9.6252,215755.0
2020-06-25 10:00:00,9.7,9.76,9.69,9.71,309436.0,9.6351,9.6947,9.6252,9.645,309436.0
2020-06-25 10:05:00,9.72,9.72,9.65,9.69,295572.0,9.655,9.655,9.5854,9.6252,295572.0
2020-06-25 10:10:00,9.69,9.73,9.67,9.69,171912.0,9.6252,9.6649,9.6053,9.6252,171912.0
2020-06-25 10:15:00,9.69,9.7,9.64,9.68,218427.0,9.6252,9.6351,9.5755,9.6152,218427.0
2020-06-25 10:20:00,9.68,9.74,9.67,9.7,132708.0,9.6152,9.6748,9.6053,9.6351,132708.0
2020-06-25 10:25:00,9.71,9.71,9.66,9.7,213299.0,9.645,9.645,9.5954,9.6351,213299.0
2020-06-25 10:30:00,9.71,9.73,9.65,9.65,128770.0,9.645,9.6649,9.5854,9.5854,128770.0
2020-06-25 10:35:00,9.66,9.66,9.6,9.66,282653.0,9.5954,9.5954,9.5358,9.5954,282653.0
2020-06-25 10:40:00,9.66,9.69,9.63,9.66,209475.0,9.5954,9.6252,9.5656,9.5954,209475.0
2020-06-25 10:45:00,9.67,9.69,9.65,9.66,159281.0,9.6053,9.6252,9.5854,9.5954,159281.0
2020-06-25 10:50:00,9.66,9.67,9.64,9.66,103112.0,9.5954,9.6053,9.5755,9.5954,103112.0
2020-06-25 10:55:00,9.66,9.71,9.65,9.71,184748.0,9.5954,9.645,9.5854,9.645,184748.0
2020-06-25 11:00:00,9.71,9.71,9.64,9.66,213644.0,9.645,9.645,9.5755,9.5954,213644.0
2020-06-25 11:05:00,9.66,9.66,9.61,9.63,284242.0,9.5954,9.5954,9.5457,9.5656,284242.0
2020-06-25 11:10:00,9.63,9.65,9.59,9.62,222582.0,9.5656,9.5854,9.5258,9.5556,222582.0
2020-06-25 11:15:00,9.61,9.66,9.61,9.62,171410.0,9.5457,9.5954,9.5457,9.5556,171410.0
2020-06-25 11:20:00,9.62,9.62,9.51,9.53,375146.0,9.5556,9.5556,9.4464,9.4662,375146.0
2020-06-25 11:25:00,9.54,9.56,9.51,9.52,356757.0,9.4762,9.496,9.4464,9.4563,356757.0
2020-06-25 11:30:00,9.52,9.54,9.45,9.46,725939.0,9.4563,9.4762,9.3868,9.3967,725939.0
2020-06-25 11:35:00,9.45,9.46,9.29,9.31,776159.0,9.3868,9.3967,9.2278,9.2477,776159.0
2020-06-25 11:40:00,9.31,9.45,9.3,9.43,285320.0,9.2477,9.3868,9.2378,9.3669,285320.0
2020-06-25 11:45:00,9.43,9.45,9.35,9.37,519978.0,9.3669,9.3868,9.2874,9.3073,519978.0
2020-06-25 11:50:00,9.37,9.44,9.34,9.44,240094.0,9.3073,9.3768,9.2775,9.3768,240094.0
2020-06-25 11:55:00,9.44,9.49,9.39,9.41,481205.0,9.3768,9.4265,9.3272,9.347,481205.0
2020-06-25 12:00:00,9.41,9.46,9.4,9.44,332255.0,9.347,9.3967,9.3371,9.3768,332255.0
2020-06-25 12:05:00,9.44,9.49,9.43,9.47,251427.0,9.3768,9.4265,9.3669,9.4066,251427.0
2020-06-25 12:10:00,9.47,9.51,9.46,9.49,194726.0,9.4066,9.4464,9.3967,9.4265,194726.0
2020-06-25 12:15:00,9.48,9.5,9.45,9.46,104829.0,9.4166,9.4364,9.3868,9.3967,104829.0
2020-06-25 12:20:00,9.47,9.52,9.46,9.51,417552.0,9.4066,9.4563,9.3967,9.4464,417552.0
2020-06-25 12:25:00,9.51,9.52,9.5,9.52,111249.0,9.4464,9.4563,9.4364,9.4563,111249.0
2020-06-25 12:30:00,9.52,9.53,9.48,9.51,262349.0,9.4563,9.4662,9.4166,9.4464,262349.0
2020-06-25 12:35:00,9.52,9.55,9.51,9.53,233647.0,9.4563,9.4861,9.4464,9.4662,233647.0
2020-06-25 12:40:00,9.52,9.54,9.5,9.52,165140.0,9.4563,9.4762,9.4364,9.4563,165140.0
2020-06-25 12:45:00,9.52,9.53,9.48,9.51,227484.0,9.4563,9.4662,9.4166,9.4464,227484.0
2020-06-25 12:50:00,9.5,9.51,9.48,9.5,204304.0,9.4364,9.4464,9.4166,9.4364,204304.0
2020-06-25 12:55:00,9.5,9.5,9.47,9.49,167430.0,9.4364,9.4364,9.4066,9.4265,167430.0
2020-06-25 13:00:00,9.49,9.51,9.47,9.49,432324.0,9.4265,9.4464,9.4066,9.4265,432324.0
2020-06-25 13:05:00,9.49,9.5,9.42,9.45,482919.0,9.4265,9.4364,9.357,9.3868,482919.0
2020-06-25 13:10:00,9.45,9.5,9.44,9.5,560820.0,9.3868,9.4364,9.3768,9.4364,560820.0
2020-06-25 13:15:00,9.5,9.5,9.38,9.39,182470.0,9.4364,9.4364,9.3172,9.3272,182470.0
2020-06-25 13:20:00,9.4,9.42,9.39,9.4,224659.0,9.3371,9.357,9.3272,9.3371,224659.0
2020-06-25 13:25:00,9.41,9.43,9.38,9.41,273659.0,9.347,9.3669,9.3172,9.347,273659.0
2020-06-25 13:30:00,9.4,9.44,9.4,9.43,164790.0,9.3371,9.3768,9.3371,9.3669,164790.0
2020-06-25 13:35:00,9.43,9.45,9.42,9.43,157843.0,9.3669,9.3868,9.357,9.3669,157843.0
2020-06-25 13:40:00,9.44,9.44,9.41,9.43,203273.0,9.3768,9.3768,9.347,9.3669,203273.0
2020-06-25 13:45:00,9.43,9.43,9.38,9.42,289105.0,9.3669,9.3669,9.3172,9.357,289105.0
2020-06-25 13:50:00,9.42,9.44,9.4,9.41,422183.0,9.357,9.3768,9.3371,9.347,422183.0
2020-06-25 13:55:00,9.41,9.41,9.38,9.39,479428.0,9.347,9.347,9.3172,9.3272,479428.0
2020-06-25 14:00:00,9.39,9.4,9.38,9.39,324613.0,9.3272,9.3371,9.3172,9.3272,324613.0
2020-06-25 14:05:00,9.39,9.42,9.39,9.41,367798.0,9.3272,9.357,9.3272,9.347,367798.0
2020-06-25 14:10:00,9.41,9.42,9.39,9.42,420290.0,9.347,9.357,9.3272,9.357,420290.0
2020-06-25 14:15:00,9.42,9.43,9.4,9.4,581313.0,9.357,9.3669,9.3371,9.3371,581313.0
2020-06-25 14:20:00,9.4,9.41,9.37,9.39,1268951.0,9.3371,9.347,9.3073,9.3272,1268951.0
2020-06-25 14:25:00,9.39,9.4,9.33,9.39,496365.0,9.3272,9.3371,9.2676,9.3272,496365.0
2020-06-25 14:30:00,9.39,9.4,9.36,9.39,187288.0,9.3272,9.3371,9.2974,9.3272,187288.0
2020-06-25 14:35:00,9.39,9.4,9.36,9.38,633830.0,9.3272,9.3371,9.2974,9.3172,633830.0
2020-06-25 14:40:00,9.38,9.4,9.36,9.39,329233.0,9.3172,9.3371,9.2974,9.3272,329233.0
2020-06-25 14:45:00,9.39,9.41,9.37,9.4,317735.0,9.3272,9.347,9.3073,9.3371,317735.0
2020-06-25 14:50:00,9.39,9.46,9.39,9.46,677165.0,9.3272,9.3967,9.3272,9.3967,677165.0
2020-06-25 14:55:00,9.45,9.49,9.45,9.48,420914.0,9.3868,9.4265,9.3868,9.4166,420914.0
2020-06-25 15:00:00,9.48,9.53,9.46,9.53,510855.0,9.4166,9.4662,9.3967,9.4662,510855.0
2020-06-25 15:05:00,9.53,9.56,9.52,9.55,819483.0,9.4662,9.496,9.4563,9.4861,819483.0
2020-06-25 15:10:00,9.55,9.61,9.55,9.59,780880.0,9.4861,9.5457,9.4861,9.5258,780880.0
2020-06-25 15:15:00,9.59,9.67,9.58,9.67,804001.0,9.5258,9.6053,9.5159,9.6053,804001.0
2020-06-25 15:20:00,9.67,9.73,9.64,9.69,957370.0,9.6053,9.6649,9.5755,9.6252,957370.0
2020-06-25 15:25:00,9.69,9.76,9.67,9.72,876157.0,9.6252,9.6947,9.6053,9.655,876157.0
2020-06-25 15:30:00,9.73,9.82,9.72,9.79,702979.0,9.6649,9.7543,9.655,9.7245,702979.0
2020-06-25 15:35:00,9.79,9.86,9.77,9.85,995879.0,9.7245,9.794,9.7046,9.7841,995879.0
2020-06-25 15:40:00,9.86,9.99,9.84,9.87,978820.0,9.794,9.9232,9.7742,9.804,978820.0
2020-06-25 15:45:00,9.86,9.88,9.8,9.8,873601.0,9.794,9.8139,9.7344,9.7344,873601.0
2020-06-25 15:50:00,9.8,9.81,9.69,9.78,1634125.0,9.7344,9.7444,9.6252,9.7146,1634125.0
2020-06-25 15:55:00,9.78,9.82,9.65,9.71,4170590.0,9.7146,9.7543,9.5854,9.645,4170590.0
2020-06-26 10:35:00,9.73,10.07,9.6,9.63,16786139.0,9.6649,10.0026,9.5358,9.5656,16786139.0
2020-06-26 10:40:00,9.63,9.65,9.3,9.54,11832241.0,9.5656,9.5854,9.2378,9.4762,11832241.0
2020-06-26 10:45:00,9.54,9.61,9.47,9.54,6902888.0,9.4762,9.5457,9.4066,9.4762,6902888.0
2020-06-26 10:50:00,9.54,9.58,9.44,9.46,4284794.0,9.4762,9.5159,9.3768,9.3967,4284794.0
2020-06-26 10:55:00,9.45,9.47,9.2,9.2,4526111.0,9.3868,9.4066,9.1384,9.1384,4526111.0
2020-06-26 11:00:00,9.2,9.43,9.17,9.41,2873227.0,9.1384,9.3669,9.1087,9.347,2873227.0
2020-06-26 11:05:00,9.4,9.41,9.31,9.35,2090941.0,9.3371,9.347,9.2477,9.2874,2090941.0
2020-06-26 11:10:00,9.36,9.37,9.29,9.29,2341849.0,9.2974,9.3073,9.2278,9.2278,2341849.0
2020-06-26 11:15:00,9.3,9.31,9.22,9.28,2806591.0,9.2378,9.2477,9.1583,9.2179,2806591.0
2020-06-26 11:20:00,9.28,9.38,9.27,9.37,1254801.0,9.2179,9.3172,9.208,9.3073,1254801.0
2020-06-26 11:25:00,9.37,9.41,9.33,9.4,1624771.0,9.3073,9.347,9.2676,9.3371,1624771.0
2020-06-26 11:30:00,9.39,9.44,9.34,9.34,1490099.0,9.3272,9.3768,9.2775,9.2775,1490099.0
2020-06-26 11:35:00,9.35,9.37,9.32,9.34,1038177.0,9.2874,9.3073,9.2576,9.2775,1038177.0
2020-06-26 11:40:00,9.35,9.37,9.27,9.28,830481.0,9.2874,9.3073,9.208,9.2179,830481.0
2020-06-26 11:45:00,9.27,9.3,9.25,9.29,709796.0,9.208,9.2378,9.1881,9.2278,709796.0
2020-06-26 11:50:00,9.29,9.31,9.25,9.26,709891.0,9.2278,9.2477,9.1881,9.198,709891.0
2020-06-26 11:55:00,9.26,9.31,9.25,9.3,1073714.0,9.198,9.2477,9.1881,9.2378,1073714.0
2020-06-26 12:00:00,9.29,9.38,9.29,9.37,740363.0,9.2278,9.3172,9.2278,9.3073,740363.0
2020-06-26 12:05:00,9.37,9.43,9.33,9.34,1071067.0,9.3073,9.3669,9.2676,9.2775,1071067.0
2020-06-26 12:10:00,9.33,9.37,9.33,9.35,567259.0,9.2676,9.3073,9.2676,9.2874,567259.0
2020-06-26 12:15:00,9.35,9.35,9.29,9.32,464581.0,9.2874,9.2874,9.2278,9.2576,464581.0
2020-06-26 12:20:00,9.32,9.34,9.27,9.33,580831.0,9.2576,9.2775,9.208,9.2676,580831.0
2020-06-26 12:25:00,9.33,9.34,9.31,9.34,440283.0,9.2676,9.2775,9.2477,9.2775,440283.0
2020-06-26 12:30:00,9.34,9.34,9.31,9.33,601961.0,9.2775,9.2775,9.2477,9.2676,601961.0
2020-06-26 12:35:00,9.33,9.33,9.28,9.29,373054.0,9.2676,9.2676,9.2179,9.2278,373054.0
2020-06-26 12:40:00,9.29,9.3,9.26,9.29,379804.0,9.2278,9.2378,9.198,9.2278,379804.0
2020-06-26 12:45:00,9.29,9.32,9.26,9.32,276143.0,9.2278,9.2576,9.198,9.2576,276143.0
2020-06-26 12:50:00,9.32,9.34,9.31,9.33,397444.0,9.2576,9.2775,9.2477,9.2676,397444.0
2020-06-26 12:55:00,9.33,9.34,9.29,9.31,316653.0,9.2676,9.2775,9.2278,9.2477,316653.0
2020-06-26 13:00:00,9.3,9.37,9.29,9.35,907843.0,9.2378,9.3073,9.2278,9.2874,907843.0
2020-06-26 13:05:00,9.36,9.4,9.33,9.38,688078.0,9.2974,9.3371,9.2676,9.3172,688078.0
2020-06-26 13:10:00,9.38,9.38,9.33,9.35,694829.0,9.3172,9.3172,9.2676,9.2874,694829.0
2020-06-26 13:15:00,9.35,9.35,9.32,9.33,190272.0,9.2874,9.2874,9.2576,9.2676,190272.0
2020-06-26 13:20:00,9.33,9.36,9.3,9.33,513652.0,9.2676,9.2974,9.2378,9.2676,513652.0
2020-06-26 13:25:00,9.33,9.35,9.3,9.34,610354.0,9.2676,9.2874,9.2378,9.2775,610354.0
2020-06-26 13:30:00,9.34,9.36,9.31,9.35,1540467.0,9.2775,9.2974,9.2477,9.2874,1540467.0
2020-06-26 13:35:00,9.34,9.38,9.33,9.37,597092.0,9.2775,9.3172,9.2676,9.3073,597092.0
2020-06-26 13:40:00,9.37,9.41,9.36,9.38,509931.0,9.3073,9.347,9.2974,9.3172,509931.0
2020-06-26 13:45:00,9.39,9.39,9.36,9.38,403309.0,9.3272,9.3272,9.2974,9.3172,403309.0
2020-06-26 13:50:00,9.38,9.4,9.35,9.37,2010871.0,9.3172,9.3371,9.2874,9.3073,2010871.0
2020-06-26 13:55:00,9.37,9.4,9.35,9.35,593020.0,9.3073,9.3371,9.2874,9.2874,593020.0
2020-06-26 14:00:00,9.36,9.38,9.31,9.37,1000724.0,9.2974,9.3172,9.2477,9.3073,1000724.0
2020-06-26 14:05:00,9.37,9.39,9.36,9.38,442922.0,9.3073,9.3272,9.2974,9.3172,442922.0
2020-06-26 14:10:00,9.38,9.41,9.37,9.38,376774.0,9.3172,9.347,9.3073,9.3172,376774.0
2020-06-26 14:15:00,9.38,9.4,9.35,9.37,665680.0,9.3172,9.3371,9.2874,9.3073,665680.0
2020-06-26 14:20:00,9.37,9.43,9.36,9.41,610741.0,9.3073,9.3669,9.2974,9.347,610741.0
2020-06-26 14:25:00,9.41,9.44,9.38,9.39,829235.0,9.347,9.3768,9.3172,9.3272,829235.0
2020-06-26 14:30:00,9.39,9.41,9.36,9.41,898131.0,9.3272,9.347,9.2974,9.347,898131.0
2020-06-26 14:35:00,9.41,9.42,9.34,9.36,819359.0,9.347,9.357,9.2775,9.2974,819359.0
2020-06-26 14:40:00,9.36,9.41,9.32,9.34,1227298.0,9.2974,9.347,9.2576,9.2775,1227298.0
2020-06-26 14:45:00,9.34,9.35,9.24,9.28,3478714.0,9.2775,9.2874,9.1782,9.2179,3478714.0
2020-06-26 14:50:00,9.28,9.31,9.25,9.26,551947.0,9.2179,9.2477,9.1881,9.198,551947.0
2020-06-26 14:55:00,9.27,9.3,9.24,9.3,819598.0,9.208,9.2378,9.1782,9.2378,819598.0
2020-06-26 15:00:00,9.3,9.35,9.27,9.29,1008154.0,9.2378,9.2874,9.208,9.2278,1008154.0
2020-06-26 15:05:00,9.29,9.3,9.23,9.26,875016.0,9.2278,9.2378,9.1682,9.198,875016.0
2020-06-26 15:10:00,9.26,9.27,9.2,9.26,1085901.0,9.198,9.208,9.1384,9.198,1085901.0
2020-06-26 15:15:00,9.26,9.27,9.2,9.21,642918.0,9.198,9.208,9.1384,9.1484,642918.0
2020-06-26 15:20:00,9.21,9.22,9.12,9.14,1795247.0,9.1484,9.1583,9.059,9.0789,1795247.0
2020-06-26 15:25:00,9.14,9.16,9.07,9.12,2144772.0,9.0789,9.0987,9.0093,9.059,2144772.0
2020-06-26 15:30:00,9.12,9.21,9.11,9.16,1604853.0,9.059,9.1484,9.0491,9.0987,1604853.0
2020-06-26 15:35:00,9.15,9.16,9.09,9.1,1436750.0,9.0888,9.0987,9.0292,9.0391,1436750.0
2020-06-26 15:40:00,9.09,9.16,9.09,9.14,2617943.0,9.0292,9.0987,9.0292,9.0789,2617943.0
2020-06-26 15:45:00,9.15,9.16,9.07,9.07,2954011.0,9.0888,9.0987,9.0093,9.0093,2954011.0
2020-06-26 15:50:00,9.07,9.08,9.04,9.07,3804294.0,9.0093,9.0193,8.9795,9.0093,3804294.0
2020-06-26 15:55:00,9.06,9.25,9.01,9.13,9090083.0,8.9994,9.1881,8.9497,9.0689,9090083.0
2020-06-29 09:30:00,9.11,9.17,9.0,9.01,2140096.0,9.0491,9.1087,8.9398,8.9497,2140096.0
2020-06-29 09:35:00,9.01,9.05,8.9,8.96,1482951.0,8.9497,8.9895,8.8405,8.9001,1482951.0
2020-06-29 09:40:00,8.95,9.0,8.93,8.95,844760.0,8.8901,8.9398,8.8703,8.8901,844760.0
2020-06-29 09:45:00,8.96,9.02,8.95,8.99,933312.0,8.9001,8.9597,8.8901,8.9299,933312.0
2020-06-29 09:50:00,8.99,9.02,8.95,9.0,917015.0,8.9299,8.9597,8.8901,8.9398,917015.0
2020-06-29 09:55:00,9.0,9.06,8.99,9.0,784178.0,8.9398,8.9994,8.9299,8.9398,784178.0
2020-06-29 10:00:00,8.99,9.1,8.98,9.09,738704.0,8.9299,9.0391,8.9199,9.0292,738704.0
2020-06-29 10:05:00,9.09,9.12,9.02,9.1,581513.0,9.0292,9.059,8.9597,9.0391,581513.0
2020-06-29 10:10:00,9.1,9.2,9.08,9.15,555517.0,9.0391,9.1384,9.0193,9.0888,555517.0
2020-06-29 10:15:00,9.16,9.22,9.16,9.22,599639.0,9.0987,9.1583,9.0987,9.1583,599639.0
2020-06-29 10:20:00,9.21,9.29,9.21,9.21,702070.0,9.1484,9.2278,9.1484,9.1484,702070.0
2020-06-29 10:25:00,9.21,9.24,9.2,9.21,322942.0,9.1484,9.1782,9.1384,9.1484,322942.0
2020-06-29 10:30:00,9.2,9.26,9.18,9.24,515073.0,9.1384,9.198,9.1186,9.1782,515073.0
2020-06-29 10:35:00,9.24,9.27,9.22,9.25,500679.0,9.1782,9.208,9.1583,9.1881,500679.0
2020-06-29 10:40:00,9.25,9.26,9.17,9.17,374736.0,9.1881,9.198,9.1087,9.1087,374736.0
2020-06-29 10:45:00,9.18,9.21,9.16,9.19,420848.0,9.1186,9.1484,9.0987,9.1285,420848.0
2020-06-29 10:50:00,9.19,9.21,9.15,9.19,455082.0,9.1285,9.1484,9.0888,9.1285,455082.0
2020-06-29 10:55:00,9.18,9.2,9.16,9.18,442826.0,9.1186,9.1384,9.0987,9.1186,442826.0
2020-06-29 11:00:00,9.18,9.21,9.15,9.15,278747.0,9.1186,9.1484,9.0888,9.0888,278747.0
2020-06-29 11:05:00,9.16,9.16,9.05,9.05,324691.0,9.0987,9.0987,8.9895,8.9895,324691.0
2020-06-29 11:10:00,9.05,9.11,9.05,9.07,380626.0,8.9895,9.0491,8.9895,9.0093,380626.0
2020-06-29 11:15:00,9.08,9.11,9.07,9.09,248297.0,9.0193,9.0491,9.0093,9.0292,248297.0
2020-06-29 11:20:00,9.09,9.1,9.06,9.09,178367.0,9.0292,9.0391,8.9994,9.0292,178367.0
2020-06-29 11:25:00,9.09,9.11,9.08,9.1,318783.0,9.0292,9.0491,9.0193,9.0391,318783.0
2020-06-29 11:30:00,9.1,9.14,9.1,9.13,232960.0,9.0391,9.0789,9.0391,9.0689,232960.0
2020-06-29 11:35:00,9.13,9.18,9.1,9.17,365047.0,9.0689,9.1186,9.0391,9.1087,365047.0
2020-06-29 11:40:00,9.17,9.18,9.1,9.11,374470.0,9.1087,9.1186,9.0391,9.0491,374470.0
2020-06-29 11:45:00,9.11,9.15,9.1,9.13,320588.0,9.0491,9.0888,9.0391,9.0689,320588.0
2020-06-29 11:50:00,9.13,9.16,9.11,9.13,218912.0,9.0689,9.0987,9.0491,9.0689,218912.0
2020-06-29 11:55:00,9.13,9.18,9.11,9.16,411816.0,9.0689,9.1186,9.0491,9.0987,411816.0
2020-06-29 12:00:00,9.16,9.17,9.12,9.13,172593.0,9.0987,9.1087,9.059,9.0689,172593.0
2020-06-29 12:05:00,9.13,9.13,9.07,9.1,430230.0,9.0689,9.0689,9.0093,9.0391,430230.0
2020-06-29 12:10:00,9.1,9.1,9.07,9.1,98853.0,9.0391,9.0391,9.0093,9.0391,98853.0
2020-06-29 12:15:00,9.1,9.1,9.06,9.09,151375.0,9.0391,9.0391,8.9994,9.0292,151375.0
2020-06-29 12:20:00,9.09,9.1,9.07,9.09,186792.0,9.0292,9.0391,9.0093,9.0292,186792.0
2020-06-29 12:25:00,9.09,9.1,9.06,9.07,127652.0,9.0292,9.0391,8.9994,9.0093,127652.0
2020-06-29 12:30:00,9.07,9.11,9.06,9.11,211925.0,9.0093,9.0491,8.9994,9.0491,211925.0
2020-06-29 12:35:00,9.1,9.11,9.08,9.09,98030.0,9.0391,9.0491,9.0193,9.0292,98030.0
2020-06-29 12:40:00,9.09,9.09,9.07,9.09,137835.0,9.0292,9.0292,9.0093,9.0292,137835.0
2020-06-29 12:45:00,9.09,9.1,9.07,9.1,172618.0,9.0292,9.0391,9.0093,9.0391,172618.0
2020-06-29 12:50:00,9.1,9.1,9.09,9.1,171456.0,9.0391,9.0391,9.0292,9.0391,171456.0
2020-06-29 12:55:00,9.1,9.1,9.06,9.07,104061.0,9.0391,9.0391,8.9994,9.0093,104061.0
2020-06-29 13:00:00,9.07,9.07,9.04,9.05,264853.0,9.0093,9.0093,8.9795,8.9895,264853.0
2020-06-29 13:05:00,9.05,9.06,9.03,9.04,134561.0,8.9895,8.9994,8.9696,8.9795,134561.0
2020-06-29 13:10:00,9.04,9.08,9.03,9.06,463298.0,8.9795,9.0193,8.9696,8.9994,463298.0
2020-06-29 13:15:00,9.05,9.06,9.04,9.04,131611.0,8.9895,8.9994,8.9795,8.9795,131611.0
2020-06-29 13:20:00,9.04,9.09,9.04,9.05,301057.0,8.9795,9.0292,8.9795,8.9895,301057.0
2020-06-29 13:25:00,9.05,9.06,9.03,9.04,121128.0,8.9895,8.9994,8.9696,8.9795,121128.0
2020-06-29 13:30:00,9.04,9.07,9.02,9.04,295576.0,8.9795,9.0093,8.9597,8.9795,295576.0
2020-06-29 13:35:00,9.04,9.06,9.04,9.05,183198.0,8.9795,8.9994,8.9795,8.9895,183198.0
2020-06-29 13:40:00,9.05,9.09,9.05,9.09,150791.0,8.9895,9.0292,8.9895,9.0292,150791.0
2020-06-29 13:45:00,9.09,9.09,9.01,9.03,238679.0,9.0292,9.0292,8.9497,8.9696,238679.0
2020-06-29 13:50:00,9.03,9.03,9.0,9.01,595003.0,8.9696,8.9696,8.9398,8.9497,595003.0
2020-06-29 13:55:00,9.0,9.05,9.0,9.05,422757.0,8.9398,8.9895,8.9398,8.9895,422757.0
2020-06-29 14:00:00,9.04,9.05,9.0,9.01,214502.0,8.9795,8.9895,8.9398,8.9497,214502.0
2020-06-29 14:05:00,9.01,9.03,9.0,9.03,145757.0,8.9497,8.9696,8.9398,8.9696,145757.0
2020-06-29 14:10:00,9.03,9.03,9.0,9.03,236615.0,8.9696,8.9696,8.9398,8.9696,236615.0
2020-06-29 14:15:00,9.03,9.05,9.02,9.05,126096.0,8.9696,8.9895,8.9597,8.9895,126096.0
2020-06-29 14:20:00,9.05,9.05,9.0,9.02,1508871.0,8.9895,8.9895,8.9398,8.9597,1508871.0
2020-06-29 14:25:00,9.02,9.05,9.01,9.04,134730.0,8.9597,8.9895,8.9497,8.9795,134730.0
2020-06-29 14:30:00,9.04,9.05,9.02,9.04,136892.0,8.9795,8.9895,8.9597,8.9795,136892.0
2020-06-29 14:35:00,9.04,9.04,9.01,9.02,97594.0,8.9795,8.9795,8.9497,8.9597,97594.0
2020-06-29 14:40:00,9.02,9.06,9.01,9.05,282875.0,8.9597,8.9994,8.9497,8.9895,282875.0
2020-06-29 14:45:00,9.04,9.05,9.03,9.04,90911.0,8.9795,8.9895,8.9696,8.9795,90911.0
2020-06-29 14:50:00,9.04,9.06,9.03,9.04,299420.0,8.9795,8.9994,8.9696,8.9795,299420.0
2020-06-29 14:55:00,9.04,9.06,9.04,9.05,241619.0,8.9795,8.9994,8.9795,8.9895,241619.0
2020-06-29 15:00:00,9.04,9.05,9.03,9.04,151211.0,8.9795,8.9895,8.9696,8.9795,151211.0
2020-06-29 15:05:00,9.04,9.06,9.03,9.05,281228.0,8.9795,8.9994,8.9696,8.9895,281228.0
2020-06-29 15:10:00,9.06,9.08,9.04,9.04,272864.0,8.9994,9.0193,8.9795,8.9795,272864.0
2020-06-29 15:15:00,9.04,9.06,9.03,9.04,219622.0,8.9795,8.9994,8.9696,8.9795,219622.0
2020-06-29 15:20:00,9.04,9.09,9.03,9.07,379325.0,8.9795,9.0292,8.9696,9.0093,379325.0
2020-06-29 15:25:00,9.07,9.07,9.04,9.07,177746.0,9.0093,9.0093,8.9795,9.0093,177746.0
2020-06-29 15:30:00,9.07,9.11,9.05,9.1,481561.0,9.0093,9.0491,8.9895,9.0391,481561.0
2020-06-29 15:35:00,9.1,9.13,9.05,9.05,654288.0,9.0391,9.0689,8.9895,8.9895,654288.0
2020-06-29 15:40:00,9.05,9.07,9.03,9.05,715392.0,8.9895,9.0093,8.9696,8.9895,715392.0
2020-06-29 15:45:00,9.05,9.06,9.03,9.03,906784.0,8.9895,8.9994,8.9696,8.9696,906784.0
2020-06-29 15:50:00,9.03,9.06,9.01,9.03,1510587.0,8.9696,8.9994,8.9497,8.9696,1510587.0
2020-06-29 15:55:00,9.03,9.08,9.0,9.06,2440217.0,8.9696,9.0193,8.9398,8.9994,2440217.0
2020-06-30 09:30:00,9.03,9.12,9.0,9.06,476717.0,8.9696,9.059,8.9398,8.9994,476717.0
2020-06-30 09:35:00,9.07,9.17,9.05,9.16,491459.0,9.0093,9.1087,8.9895,9.0987,491459.0
2020-06-30 09:40:00,9.16,9.16,9.03,9.05,313446.0,9.0987,9.0987,8.9696,8.9895,313446.0
2020-06-30 09:45:00,9.05,9.1,9.05,9.09,315231.0,8.9895,9.0391,8.9895,9.0292,315231.0
2020-06-30 09:50:00,9.09,9.12,9.05,9.1,443487.0,9.0292,9.059,8.9895,9.0391,443487.0
2020-06-30 09:55:00,9.1,9.12,9.08,9.09,177525.0,9.0391,9.059,9.0193,9.0292,177525.0
2020-06-30 10:00:00,9.09,9.1,9.03,9.04,224396.0,9.0292,9.0391,8.9696,8.9795,224396.0
2020-06-30 10:05:00,9.04,9.14,9.04,9.11,516584.0,8.9795,9.0789,8.9795,9.0491,516584.0
2020-06-30 10:10:00,9.11,9.13,9.07,9.08,346016.0,9.0491,9.0689,9.0093,9.0193,346016.0
2020-06-30 10:15:00,9.07,9.08,9.0,9.01,789394.0,9.0093,9.0193,8.9398,8.9497,789394.0
2020-06-30 10:20:00,9.0,9.04,9.0,9.04,432730.0,8.9398,8.9795,8.9398,8.9795,432730.0
2020-06-30 10:25:00,9.04,9.08,9.0,9.0,847447.0,8.9795,9.0193,8.9398,8.9398,847447.0
2020-06-30 10:30:00,9.0,9.03,9.0,9.0,394279.0,8.9398,8.9696,8.9398,8.9398,394279.0
2020-06-30 10:35:00,9.01,9.03,9.0,9.01,194976.0,8.9497,8.9696,8.9398,8.9497,194976.0
2020-06-30 10:40:00,9.01,9.04,9.0,9.03,293195.0,8.9497,8.9795,8.9398,8.9696,293195.0
2020-06-30 10:45:00,9.03,9.06,9.03,9.04,371668.0,8.9696,8.9994,8.9696,8.9795,371668.0
2020-06-30 10:50:00,9.04,9.07,9.01,9.03,263654.0,8.9795,9.0093,8.9497,8.9696,263654.0
2020-06-30 10:55:00,9.03,9.03,9.0,9.01,141449.0,8.9696,8.9696,8.9398,8.9497,141449.0
2020-06-30 11:00:00,9.01,9.03,9.0,9.02,440714.0,8.9497,8.9696,8.9398,8.9597,440714.0
2020-06-30 11:05:00,9.02,9.02,9.0,9.0,389053.0,8.9597,8.9597,8.9398,8.9398,389053.0
2020-06-30 11:10:00,9.0,9.01,9.0,9.01,111600.0,8.9398,8.9497,8.9398,8.9497,111600.0
2020-06-30 11:15:00,9.01,9.01,8.93,8.96,740703.0,8.9497,8.9497,8.8703,8.9001,740703.0
2020-06-30 11:20:00,8.96,8.97,8.91,8.94,346178.0,8.9001,8.91,8.8504,8.8802,346178.0
2020-06-30 11:25:00,8.94,8.94,8.9,8.9,557764.0,8.8802,8.8802,8.8405,8.8405,557764.0
2020-06-30 11:30:00,8.9,8.93,8.89,8.9,1708538.0,8.8405,8.8703,8.8305,8.8405,1708538.0
2020-06-30 11:35:00,8.9,8.94,8.9,8.93,576879.0,8.8405,8.8802,8.8405,8.8703,576879.0
2020-06-30 11:40:00,8.94,8.95,8.9,8.91,307081.0,8.8802,8.8901,8.8405,8.8504,307081.0
2020-06-30 11:45:00,8.91,8.91,8.9,8.91,139124.0,8.8504,8.8504,8.8405,8.8504,139124.0
2020-06-30 11:50:00,8.91,8.91,8.88,8.88,1058402.0,8.8504,8.8504,8.8206,8.8206,1058402.0
2020-06-30 11:55:00,8.88,8.89,8.86,8.86,328391.0,8.8206,8.8305,8.8007,8.8007,328391.0
2020-06-30 12:00:00,8.86,8.91,8.85,8.85,1422965.0,8.8007,8.8504,8.7908,8.7908,1422965.0
2020-06-30 12:05:00,8.85,8.86,8.81,8.82,582268.0,8.7908,8.8007,8.7511,8.761,582268.0
2020-06-30 12:10:00,8.82,8.85,8.79,8.83,1289403.0,8.761,8.7908,8.7312,8.7709,1289403.0
2020-06-30 12:15:00,8.83,8.85,8.81,8.85,502119.0,8.7709,8.7908,8.7511,8.7908,502119.0
2020-06-30 12:20:00,8.85,8.85,8.75,8.77,1644279.0,8.7908,8.7908,8.6915,8.7113,1644279.0
2020-06-30 12:25:00,8.78,8.78,8.75,8.75,331469.0,8.7213,8.7213,8.6915,8.6915,331469.0
2020-06-30 12:30:00,8.75,8.76,8.75,8.76,994685.0,8.6915,8.7014,8.6915,8.7014,994685.0
2020-06-30 12:35:00,8.75,8.77,8.72,8.74,1478024.0,8.6915,8.7113,8.6617,8.6815,1478024.0
2020-06-30 12:40:00,8.74,8.75,8.7,8.73,2011028.0,8.6815,8.6915,8.6418,8.6716,2011028.0
2020-06-30 12:45:00,8.72,8.77,8.65,8.65,938505.0,8.6617,8.7113,8.5921,8.5921,938505.0
2020-06-30 12:50:00,8.66,8.73,8.65,8.69,905151.0,8.6021,8.6716,8.5921,8.6319,905151.0
2020-06-30 12:55:00,8.7,8.7,8.65,8.69,508601.0,8.6418,8.6418,8.5921,8.6319,508601.0
2020-06-30 13:00:00,8.69,8.71,8.65,8.7,713915.0,8.6319,8.6517,8.5921,8.6418,713915.0
2020-06-30 13:05:00,8.7,8.77,8.7,8.76,673783.0,8.6418,8.7113,8.6418,8.7014,673783.0
2020-06-30 13:10:00,8.76,8.8,8.75,8.79,438169.0,8.7014,8.7411,8.6915,8.7312,438169.0
2020-06-30 13:15:00,8.79,8.8,8.75,8.77,313460.0,8.7312,8.7411,8.6915,8.7113,313460.0
2020-06-30 13:20:00,8.78,8.91,8.77,8.88,745172.0,8.7213,8.8504,8.7113,8.8206,745172.0
2020-06-30 13:25:00,8.89,8.98,8.88,8.88,1013440.0,8.8305,8.9199,8.8206,8.8206,1013440.0
2020-06-30 13:30:00,8.89,8.91,8.84,8.88,533050.0,8.8305,8.8504,8.7809,8.8206,533050.0
2020-06-30 13:35:00,8.87,8.89,8.85,8.85,275526.0,8.8107,8.8305,8.7908,8.7908,275526.0
2020-06-30 13:40:00,8.86,8.86,8.81,8.84,330987.0,8.8007,8.8007,8.7511,8.7809,330987.0
2020-06-30 13:45:00,8.84,8.86,8.82,8.83,325552.0,8.7809,8.8007,8.761,8.7709,325552.0
2020-06-30 13:50:00,8.84,8.86,8.82,8.86,307352.0,8.7809,8.8007,8.761,8.8007,307352.0
2020-06-30 13:55:00,8.86,8.88,8.85,8.87,175937.0,8.8007,8.8206,8.7908,8.8107,175937.0
2020-06-30 14:00:00,8.87,8.9,8.83,8.88,847075.0,8.8107,8.8405,8.7709,8.8206,847075.0
2020-06-30 14:05:00,8.88,8.9,8.88,8.89,235307.0,8.8206,8.8405,8.8206,8.8305,235307.0
2020-06-30 14:10:00,8.88,8.9,8.87,8.9,238141.0,8.8206,8.8405,8.8107,8.8405,238141.0
2020-06-30 14:15:00,8.89,8.93,8.89,8.93,284809.0,8.8305,8.8703,8.8305,8.8703,284809.0
2020-06-30 14:20:00,8.93,8.95,8.92,8.95,178512.0,8.8703,8.8901,8.8603,8.8901,178512.0
2020-06-30 14:25:00,8.95,8.96,8.91,8.92,284587.0,8.8901,8.9001,8.8504,8.8603,284587.0
2020-06-30 14:30:00,8.92,8.92,8.86,8.87,429710.0,8.8603,8.8603,8.8007,8.8107,429710.0
2020-06-30 14:35:00,8.87,8.9,8.85,8.89,297341.0,8.8107,8.8405,8.7908,8.8305,297341.0
2020-06-30 14:40:00,8.9,8.92,8.89,8.91,262785.0,8.8405,8.8603,8.8305,8.8504,262785.0
2020-06-30 14:45:00,8.92,8.92,8.9,8.91,129428.0,8.8603,8.8603,8.8405,8.8504,129428.0
2020-06-30 14:50:00,8.91,8.92,8.9,8.92,224542.0,8.8504,8.8603,8.8405,8.8603,224542.0
2020-06-30 14:55:00,8.92,8.96,8.91,8.93,1435176.0,8.8603,8.9001,8.8504,8.8703,1435176.0
2020-06-30 15:00:00,8.93,8.99,8.91,8.96,730754.0,8.8703,8.9299,8.8504,8.9001,730754.0
2020-06-30 15:05:00,8.96,8.96,8.93,8.95,770538.0,8.9001,8.9001,8.8703,8.8901,770538.0
2020-06-30 15:10:00,8.95,8.96,8.94,8.95,315833.0,8.8901,8.9001,8.8802,8.8901,315833.0
2020-06-30 15:15:00,8.96,8.97,8.95,8.96,443711.0,8.9001,8.91,8.8901,8.9001,443711.0
2020-06-30 15:20:00,8.96,8.97,8.93,8.94,470962.0,8.9001,8.91,8.8703,8.8802,470962.0
2020-06-30 15:25:00,8.93,8.99,8.93,8.99,1038229.0,8.8703,8.9299,8.8703,8.9299,1038229.0
2020-06-30 15:30:00,8.99,9.0,8.96,8.96,1400021.0,8.9299,8.9398,8.9001,8.9001,1400021.0
2020-06-30 15:35:00,8.96,8.97,8.92,8.92,670293.0,8.9001,8.91,8.8603,8.8603,670293.0
2020-06-30 15:40:00,8.93,8.93,8.9,8.93,1054529.0,8.8703,8.8703,8.8405,8.8703,1054529.0
2020-06-30 15:45:00,8.93,8.94,8.89,8.92,1419203.0,8.8703,8.8802,8.8305,8.8603,1419203.0
2020-06-30 15:50:00,8.92,8.94,8.9,8.9,1743070.0,8.8603,8.8802,8.8405,8.8405,1743070.0
2020-06-30 15:55:00,8.91,8.92,8.87,8.87,3215160.0,8.8504,8.8603,8.8107,8.8107,3215160.0
2020-07-01 09:30:00,8.93,9.05,8.9,9.01,768887.0,8.8703,8.9895,8.8405,8.9497,768887.0
2020-07-01 09:35:00,9.02,9.03,8.92,8.96,759239.0,8.9597,8.9696,8.8603,8.9001,759239.0
2020-07-01 09:40:00,8.96,9.03,8.94,9.02,775414.0,8.9001,8.9696,8.8802,8.9597,775414.0
2020-07-01 09:45:00,9.02,9.09,9.0,9.09,716405.0,8.9597,9.0292,8.9398,9.0292,716405.0
2020-07-01 09:50:00,9.09,9.09,8.9,8.91,663444.0,9.0292,9.0292,8.8405,8.8504,663444.0
2020-07-01 09:55:00,8.91,9.0,8.9,8.99,950006.0,8.8504,8.9398,8.8405,8.9299,950006.0
2020-07-01 10:00:00,8.99,9.01,8.95,8.99,994343.0,8.9299,8.9497,8.8901,8.9299,994343.0
2020-07-01 10:05:00,8.99,9.02,8.98,9.0,509076.0,8.9299,8.9597,8.9199,8.9398,509076.0
2020-07-01 10:10:00,9.01,9.03,9.0,9.03,425806.0,8.9497,8.9696,8.9398,8.9696,425806.0
2020-07-01 10:15:00,9.03,9.03,8.98,8.98,572471.0,8.9696,8.9696,8.9199,8.9199,572471.0
2020-07-01 10:20:00,8.98,9.01,8.98,8.98,307921.0,8.9199,8.9497,8.9199,8.9199,307921.0
2020-07-01 10:25:00,8.98,9.0,8.95,8.96,335623.0,8.9199,8.9398,8.8901,8.9001,335623.0
2020-07-01 10:30:00,8.96,8.97,8.95,8.96,215262.0,8.9001,8.91,8.8901,8.9001,215262.0
2020-07-01 10:35:00,8.96,8.98,8.9,8.97,331675.0,8.9001,8.9199,8.8405,8.91,331675.0
2020-07-01 10:40:00,8.97,8.99,8.96,8.99,214791.0,8.91,8.9299,8.9001,8.9299,214791.0
2020-07-01 10:45:00,8.99,8.99,8.98,8.99,102448.0,8.9299,8.9299,8.9199,8.9299,102448.0
2020-07-01 10:50:00,8.99,9.0,8.97,8.99,298812.0,8.9299,8.9398,8.91,8.9299,298812.0
2020-07-01 10:55:00,8.99,8.99,8.96,8.96,189329.0,8.9299,8.9299,8.9001,8.9001,189329.0
2020-07-01 11:00:00,8.96,8.99,8.96,8.97,210826.0,8.9001,8.9299,8.9001,8.91,210826.0
2020-07-01 11:05:00,8.97,8.98,8.93,8.94,492074.0,8.91,8.9199,8.8703,8.8802,492074.0
2020-07-01 11:10:00,8.93,8.94,8.85,8.9,982297.0,8.8703,8.8802,8.7908,8.8405,982297.0
2020-07-01 11:15:00,8.9,8.94,8.86,8.89,781697.0,8.8405,8.8802,8.8007,8.8305,781697.0
2020-07-01 11:20:00,8.89,8.92,8.88,8.92,509841.0,8.8305,8.8603,8.8206,8.8603,509841.0
2020-07-01 11:25:00,8.92,8.94,8.9,8.91,379124.0,8.8603,8.8802,8.8405,8.8504,379124.0
2020-07-01 11:30:00,8.91,8.91,8.88,8.88,237416.0,8.8504,8.8504,8.8206,8.8206,237416.0
2020-07-01 11:35:00,8.88,8.91,8.87,8.91,311684.0,8.8206,8.8504,8.8107,8.8504,311684.0
2020-07-01 11:40:00,8.91,8.91,8.88,8.88,244677.0,8.8504,8.8504,8.8206,8.8206,244677.0
2020-07-01 11:45:00,8.88,8.91,8.86,8.91,348869.0,8.8206,8.8504,8.8007,8.8504,348869.0
2020-07-01 11:50:00,8.91,8.95,8.9,8.9,703734.0,8.8504,8.8901,8.8405,8.8405,703734.0
2020-07-01 11:55:00,8.91,8.91,8.88,8.88,260008.0,8.8504,8.8504,8.8206,8.8206,260008.0
2020-07-01 12:00:00,8.88,8.91,8.86,8.91,239224.0,8.8206,8.8504,8.8007,8.8504,239224.0
2020-07-01 12:05:00,8.91,8.91,8.86,8.89,259049.0,8.8504,8.8504,8.8007,8.8305,259049.0
2020-07-01 12:10:00,8.88,8.91,8.88,8.91,141911.0,8.8206,8.8504,8.8206,8.8504,141911.0
2020-07-01 12:15:00,8.91,8.94,8.9,8.92,317372.0,8.8504,8.8802,8.8405,8.8603,317372.0
2020-07-01 12:20:00,8.92,8.93,8.91,8.93,103308.0,8.8603,8.8703,8.8504,8.8703,103308.0
2020-07-01 12:25:00,8.93,8.95,8.92,8.95,167342.0,8.8703,8.8901,8.8603,8.8901,167342.0
2020-07-01 12:30:00,8.95,8.95,8.92,8.94,234997.0,8.8901,8.8901,8.8603,8.8802,234997.0
2020-07-01 12:35:00,8.94,8.95,8.91,8.94,418047.0,8.8802,8.8901,8.8504,8.8802,418047.0
2020-07-01 12:40:00,8.94,8.95,8.93,8.94,235637.0,8.8802,8.8901,8.8703,8.8802,235637.0
2020-07-01 12:45:00,8.94,8.95,8.93,8.94,138568.0,8.8802,8.8901,8.8703,8.8802,138568.0
2020-07-01 12:50:00,8.94,8.95,8.93,8.95,151293.0,8.8802,8.8901,8.8703,8.8901,151293.0
2020-07-01 12:55:00,8.95,8.95,8.92,8.93,200353.0,8.8901,8.8901,8.8603,8.8703,200353.0
2020-07-01 13:00:00,8.93,8.95,8.92,8.95,136301.0,8.8703,8.8901,8.8603,8.8901,136301.0
2020-07-01 13:05:00,8.95,8.95,8.93,8.94,165565.0,8.8901,8.8901,8.8703,8.8802,165565.0
2020-07-01 13:10:00,8.94,8.94,8.9,8.91,337037.0,8.8802,8.8802,8.8405,8.8504,337037.0
2020-07-01 13:15:00,8.91,8.95,8.9,8.95,296919.0,8.8504,8.8901,8.8405,8.8901,296919.0
2020-07-01 13:20:00,8.95,8.95,8.92,8.94,181289.0,8.8901,8.8901,8.8603,8.8802,181289.0
2020-07-01 13:25:00,8.94,8.95,8.93,8.94,162481.0,8.8802,8.8901,8.8703,8.8802,162481.0
2020-07-01 13:30:00,8.94,8.94,8.9,8.9,230286.0,8.8802,8.8802,8.8405,8.8405,230286.0
2020-07-01 13:35:00,8.9,8.93,8.9,8.92,166495.0,8.8405,8.8703,8.8405,8.8603,166495.0
2020-07-01 13:40:00,8.92,8.94,8.9,8.92,451118.0,8.8603,8.8802,8.8405,8.8603,451118.0
2020-07-01 13:45:00,8.92,8.93,8.9,8.92,208162.0,8.8603,8.8703,8.8405,8.8603,208162.0
2020-07-01 13:50:00,8.92,8.93,8.91,8.93,115927.0,8.8603,8.8703,8.8504,8.8703,115927.0
2020-07-01 13:55:00,8.93,8.94,8.9,8.91,286126.0,8.8703,8.8802,8.8405,8.8504,286126.0
2020-07-01 14:00:00,8.91,8.93,8.9,8.93,227677.0,8.8504,8.8703,8.8405,8.8703,227677.0
2020-07-01 14:05:00,8.93,8.93,8.91,8.92,199204.0,8.8703,8.8703,8.8504,8.8603,199204.0
2020-07-01 14:10:00,8.92,8.96,8.91,8.96,304981.0,8.8603,8.9001,8.8504,8.9001,304981.0
2020-07-01 14:15:00,8.96,8.96,8.95,8.96,119641.0,8.9001,8.9001,8.8901,8.9001,119641.0
2020-07-01 14:20:00,8.96,8.96,8.92,8.93,247110.0,8.9001,8.9001,8.8603,8.8703,247110.0
2020-07-01 14:25:00,8.93,8.95,8.91,8.94,391670.0,8.8703,8.8901,8.8504,8.8802,391670.0
2020-07-01 14:30:00,8.94,8.94,8.92,8.92,201584.0,8.8802,8.8802,8.8603,8.8603,201584.0
2020-07-01 14:35:00,8.92,8.95,8.92,8.94,373083.0,8.8603,8.8901,8.8603,8.8802,373083.0
2020-07-01 14:40:00,8.95,8.95,8.92,8.93,294581.0,8.8901,8.8901,8.8603,8.8703,294581.0
2020-07-01 14:45:00,8.93,8.94,8.91,8.91,347919.0,8.8703,8.8802,8.8504,8.8504,347919.0
2020-07-01 14:50:00,8.91,8.96,8.9,8.96,603722.0,8.8504,8.9001,8.8405,8.9001,603722.0
2020-07-01 14:55:00,8.96,8.98,8.93,8.95,876194.0,8.9001,8.9199,8.8703,8.8901,876194.0
2020-07-01 15:00:00,8.95,8.96,8.93,8.96,209116.0,8.8901,8.9001,8.8703,8.9001,209116.0
2020-07-01 15:05:00,8.96,8.96,8.94,8.95,327732.0,8.9001,8.9001,8.8802,8.8901,327732.0
2020-07-01 15:10:00,8.95,8.96,8.91,8.94,463628.0,8.8901,8.9001,8.8504,8.8802,463628.0
2020-07-01 15:15:00,8.94,8.95,8.92,8.94,353486.0,8.8802,8.8901,8.8603,8.8802,353486.0
2020-07-01 15:20:00,8.95,8.96,8.93,8.95,651326.0,8.8901,8.9001,8.8703,8.8901,651326.0
2020-07-01 15:25:00,8.95,8.96,8.93,8.94,257052.0,8.8901,8.9001,8.8703,8.8802,257052.0
2020-07-01 15:30:00,8.94,8.95,8.91,8.95,417725.0,8.8802,8.8901,8.8504,8.8901,417725.0
2020-07-01 15:35:00,8.95,8.99,8.94,8.97,593757.0,8.8901,8.9299,8.8802,8.91,593757.0
2020-07-01 15:40:00,8.97,9.01,8.97,9.0,1302191.0,8.91,8.9497,8.91,8.9398,1302191.0
2020-07-01 15:45:00,9.0,9.06,8.99,9.04,1502383.0,8.9398,8.9994,8.9299,8.9795,1502383.0
2020-07-01 15:50:00,9.05,9.06,8.99,8.99,2306412.0,8.9895,8.9994,8.9299,8.9299,2306412.0
2020-07-01 15:55:00,8.99,9.08,8.99,9.03,5376708.0,8.9299,9.0193,8.9299,8.9696,5376708.0
2020-07-02 09:30:00,9.21,9.28,9.18,9.28,1686251.0,9.1484,9.2179,9.1186,9.2179,1686251.0
2020-07-02 09:35:00,9.28,9.44,9.27,9.3,3293439.0,9.2179,9.3768,9.208,9.2378,3293439.0
2020-07-02 09:40:00,9.31,9.35,9.25,9.33,1280308.0,9.2477,9.2874,9.1881,9.2676,1280308.0
2020-07-02 09:45:00,9.33,9.35,9.28,9.32,1441758.0,9.2676,9.2874,9.2179,9.2576,1441758.0
2020-07-02 09:50:00,9.33,9.35,9.18,9.18,1110126.0,9.2676,9.2874,9.1186,9.1186,1110126.0
2020-07-02 09:55:00,9.18,9.2,9.12,9.13,878382.0,9.1186,9.1384,9.059,9.0689,878382.0
2020-07-02 10:00:00,9.13,9.32,9.09,9.32,1174451.0,9.0689,9.2576,9.0292,9.2576,1174451.0
2020-07-02 10:05:00,9.31,9.32,9.22,9.28,651448.0,9.2477,9.2576,9.1583,9.2179,651448.0
2020-07-02 10:10:00,9.27,9.29,9.16,9.19,643111.0,9.208,9.2278,9.0987,9.1285,643111.0
2020-07-02 10:15:00,9.19,9.2,9.1,9.1,978086.0,9.1285,9.1384,9.0391,9.0391,978086.0
2020-07-02 10:20:00,9.1,9.12,9.05,9.11,395600.0,9.0391,9.059,8.9895,9.0491,395600.0
2020-07-02 10:25:00,9.11,9.18,9.1,9.16,402179.0,9.0491,9.1186,9.0391,9.0987,402179.0
2020-07-02 10:30:00,9.16,9.2,9.13,9.17,334127.0,9.0987,9.1384,9.0689,9.1087,334127.0
2020-07-02 10:35:00,9.17,9.2,9.16,9.19,198182.0,9.1087,9.1384,9.0987,9.1285,198182.0
2020-07-02 10:40:00,9.19,9.2,9.17,9.18,294435.0,9.1285,9.1384,9.1087,9.1186,294435.0
2020-07-02 10:45:00,9.17,9.2,9.15,9.17,340725.0,9.1087,9.1384,9.0888,9.1087,340725.0
2020-07-02 10:50:00,9.17,9.17,9.13,9.16,415212.0,9.1087,9.1087,9.0689,9.0987,415212.0
2020-07-02 10:55:00,9.16,9.18,9.14,9.15,405067.0,9.0987,9.1186,9.0789,9.0888,405067.0
2020-07-02 11:00:00,9.16,9.2,9.14,9.17,459574.0,9.0987,9.1384,9.0789,9.1087,459574.0
2020-07-02 11:05:00,9.17,9.19,9.16,9.17,162104.0,9.1087,9.1285,9.0987,9.1087,162104.0
2020-07-02 11:10:00,9.16,9.21,9.14,9.2,426740.0,9.0987,9.1484,9.0789,9.1384,426740.0
2020-07-02 11:15:00,9.2,9.21,9.16,9.21,426785.0,9.1384,9.1484,9.0987,9.1484,426785.0
2020-07-02 11:20:00,9.21,9.31,9.2,9.3,509156.0,9.1484,9.2477,9.1384,9.2378,509156.0
2020-07-02 11:25:00,9.31,9.31,9.25,9.28,441015.0,9.2477,9.2477,9.1881,9.2179,441015.0
2020-07-02 11:30:00,9.27,9.3,9.25,9.29,299840.0,9.208,9.2378,9.1881,9.2278,299840.0
2020-07-02 11:35:00,9.29,9.32,9.26,9.29,230098.0,9.2278,9.2576,9.198,9.2278,230098.0
2020-07-02 11:40:00,9.29,9.33,9.25,9.29,492825.0,9.2278,9.2676,9.1881,9.2278,492825.0
2020-07-02 11:45:00,9.29,9.34,9.28,9.33,379562.0,9.2278,9.2775,9.2179,9.2676,379562.0
2020-07-02 11:50:00,9.33,9.34,9.32,9.33,416237.0,9.2676,9.2775,9.2576,9.2676,416237.0
2020-07-02 11:55:00,9.33,9.37,9.32,9.37,716121.0,9.2676,9.3073,9.2576,9.3073,716121.0
2020-07-02 12:00:00,9.36,9.4,9.35,9.38,1134071.0,9.2974,9.3371,9.2874,9.3172,1134071.0
2020-07-02 12:05:00,9.38,9.44,9.37,9.44,1393847.0,9.3172,9.3768,9.3073,9.3768,1393847.0
2020-07-02 12:10:00,9.44,9.44,9.36,9.37,682932.0,9.3768,9.3768,9.2974,9.3073,682932.0
2020-07-02 12:15:00,9.37,9.39,9.33,9.37,314406.0,9.3073,9.3272,9.2676,9.3073,314406.0
2020-07-02 12:20:00,9.37,9.37,9.34,9.36,214720.0,9.3073,9.3073,9.2775,9.2974,214720.0
2020-07-02 12:25:00,9.37,9.4,9.34,9.38,410653.0,9.3073,9.3371,9.2775,9.3172,410653.0
2020-07-02 12:30:00,9.38,9.41,9.36,9.37,515991.0,9.3172,9.347,9.2974,9.3073,515991.0
2020-07-02 12:35:00,9.38,9.4,9.34,9.37,330639.0,9.3172,9.3371,9.2775,9.3073,330639.0
2020-07-02 12:40:00,9.36,9.37,9.34,9.35,162553.0,9.2974,9.3073,9.2775,9.2874,162553.0
2020-07-02 12:45:00,9.35,9.41,9.34,9.38,651187.0,9.2874,9.347,9.2775,9.3172,651187.0
2020-07-02 12:50:00,9.38,9.42,9.38,9.39,405534.0,9.3172,9.357,9.3172,9.3272,405534.0
2020-07-02 12:55:00,9.4,9.45,9.36,9.43,1979315.0,9.3371,9.3868,9.2974,9.3669,1979315.0
2020-07-02 13:00:00,9.42,9.49,9.41,9.45,2217111.0,9.357,9.4265,9.347,9.3868,2217111.0
2020-07-02 13:05:00,9.44,9.53,9.44,9.52,1531370.0,9.3768,9.4662,9.3768,9.4563,1531370.0
2020-07-02 13:10:00,9.52,9.54,9.47,9.5,1832831.0,9.4563,9.4762,9.4066,9.4364,1832831.0
2020-07-02 13:15:00,9.5,9.51,9.45,9.46,859925.0,9.4364,9.4464,9.3868,9.3967,859925.0
2020-07-02 13:20:00,9.47,9.58,9.46,9.55,1472434.0,9.4066,9.5159,9.3967,9.4861,1472434.0
2020-07-02 13:25:00,9.55,9.56,9.51,9.52,736362.0,9.4861,9.496,9.4464,9.4563,736362.0
2020-07-02 13:30:00,9.52,9.55,9.51,9.51,409530.0,9.4563,9.4861,9.4464,9.4464,409530.0
2020-07-02 13:35:00,9.51,9.57,9.5,9.55,451010.0,9.4464,9.506,9.4364,9.4861,451010.0
2020-07-02 13:40:00,9.55,9.6,9.53,9.53,590283.0,9.4861,9.5358,9.4662,9.4662,590283.0
2020-07-02 13:45:00,9.53,9.65,9.52,9.6,1578640.0,9.4662,9.5854,9.4563,9.5358,1578640.0
2020-07-02 13:50:00,9.6,9.61,9.54,9.55,855996.0,9.5358,9.5457,9.4762,9.4861,855996.0
2020-07-02 13:55:00,9.56,9.59,9.54,9.58,675632.0,9.496,9.5258,9.4762,9.5159,675632.0
2020-07-02 14:00:00,9.58,9.6,9.57,9.59,504777.0,9.5159,9.5358,9.506,9.5258,504777.0
2020-07-02 14:05:00,9.59,9.61,9.53,9.55,876393.0,9.5258,9.5457,9.4662,9.4861,876393.0
2020-07-02 14:10:00,9.54,9.55,9.51,9.53,471030.0,9.4762,9.4861,9.4464,9.4662,471030.0
2020-07-02 14:15:00,9.53,9.53,9.47,9.47,478887.0,9.4662,9.4662,9.4066,9.4066,478887.0
2020-07-02 14:20:00,9.47,9.57,9.47,9.56,536755.0,9.4066,9.506,9.4066,9.496,536755.0
2020-07-02 14:25:00,9.56,9.57,9.54,9.57,387455.0,9.496,9.506,9.4762,9.506,387455.0
2020-07-02 14:30:00,9.56,9.59,9.56,9.59,522802.0,9.496,9.5258,9.496,9.5258,522802.0
2020-07-02 14:35:00,9.59,9.62,9.57,9.62,786794.0,9.5258,9.5556,9.506,9.5556,786794.0
2020-07-02 14:40:00,9.61,9.62,9.56,9.56,450656.0,9.5457,9.5556,9.496,9.496,450656.0
2020-07-02 14:45:00,9.56,9.59,9.52,9.57,988293.0,9.496,9.5258,9.4563,9.506,988293.0
2020-07-02 14:50:00,9.58,9.6,9.55,9.55,329040.0,9.5159,9.5358,9.4861,9.4861,329040.0
2020-07-02 14:55:00,9.55,9.59,9.54,9.59,411547.0,9.4861,9.5258,9.4762,9.5258,411547.0
2020-07-02 15:00:00,9.59,9.59,9.56,9.56,330533.0,9.5258,9.5258,9.496,9.496,330533.0
2020-07-02 15:05:00,9.56,9.57,9.52,9.53,416289.0,9.496,9.506,9.4563,9.4662,416289.0
2020-07-02 15:10:00,9.53,9.58,9.53,9.57,321788.0,9.4662,9.5159,9.4662,9.506,321788.0
2020-07-02 15:15:00,9.56,9.65,9.56,9.64,859465.0,9.496,9.5854,9.496,9.5755,859465.0
2020-07-02 15:20:00,9.64,9.65,9.58,9.6,411775.0,9.5755,9.5854,9.5159,9.5358,411775.0
2020-07-02 15:25:00,9.6,9.63,9.59,9.61,477402.0,9.5358,9.5656,9.5258,9.5457,477402.0
2020-07-02 15:30:00,9.61,9.61,9.52,9.53,658500.0,9.5457,9.5457,9.4563,9.4662,658500.0
2020-07-02 15:35:00,9.53,9.54,9.48,9.54,710425.0,9.4662,9.4762,9.4166,9.4762,710425.0
2020-07-02 15:40:00,9.54,9.55,9.48,9.49,676807.0,9.4762,9.4861,9.4166,9.4265,676807.0
2020-07-02 15:45:00,9.48,9.51,9.45,9.49,850050.0,9.4166,9.4464,9.3868,9.4265,850050.0
2020-07-02 15:50:00,9.48,9.5,9.45,9.45,1092385.0,9.4166,9.4364,9.3868,9.3868,1092385.0
2020-07-02 15:55:00,9.46,9.48,9.4,9.44,2125811.0,9.3967,9.4166,9.3371,9.3768,2125811.0
2020-07-06 09:30:00,9.63,9.66,9.53,9.55,2151453.0,9.5656,9.5954,9.4662,9.4861,2151453.0
2020-07-06 09:35:00,9.54,9.55,9.5,9.51,812087.0,9.4762,9.4861,9.4364,9.4464,812087.0
2020-07-06 09:40:00,9.51,9.55,9.45,9.52,1847561.0,9.4464,9.4861,9.3868,9.4563,1847561.0
2020-07-06 09:45:00,9.52,9.61,9.51,9.58,491247.0,9.4563,9.5457,9.4464,9.5159,491247.0
2020-07-06 09:50:00,9.58,9.6,9.51,9.51,1021550.0,9.5159,9.5358,9.4464,9.4464,1021550.0
2020-07-06 09:55:00,9.51,9.51,9.46,9.46,531546.0,9.4464,9.4464,9.3967,9.3967,531546.0
2020-07-06 10:00:00,9.47,9.49,9.38,9.38,671306.0,9.4066,9.4265,9.3172,9.3172,671306.0
2020-07-06 10:05:00,9.39,9.41,9.32,9.36,730054.0,9.3272,9.347,9.2576,9.2974,730054.0
2020-07-06 10:10:00,9.36,9.37,9.23,9.28,1034597.0,9.2974,9.3073,9.1682,9.2179,1034597.0
2020-07-06 10:15:00,9.28,9.33,9.2,9.21,676027.0,9.2179,9.2676,9.1384,9.1484,676027.0
2020-07-06 10:20:00,9.21,9.29,9.17,9.25,784510.0,9.1484,9.2278,9.1087,9.1881,784510.0
2020-07-06 10:25:00,9.25,9.29,9.21,9.21,335720.0,9.1881,9.2278,9.1484,9.1484,335720.0
2020-07-06 10:30:00,9.21,9.22,9.15,9.17,590361.0,9.1484,9.1583,9.0888,9.1087,590361.0
2020-07-06 10:35:00,9.18,9.25,9.16,9.22,414891.0,9.1186,9.1881,9.0987,9.1583,414891.0
2020-07-06 10:40:00,9.22,9.23,9.15,9.15,453562.0,9.1583,9.1682,9.0888,9.0888,453562.0
2020-07-06 10:45:00,9.15,9.2,9.09,9.18,894818.0,9.0888,9.1384,9.0292,9.1186,894818.0
2020-07-06 10:50:00,9.18,9.19,9.1,9.11,319686.0,9.1186,9.1285,9.0391,9.0491,319686.0
2020-07-06 10:55:00,9.11,9.12,9.07,9.08,472058.0,9.0491,9.059,9.0093,9.0193,472058.0
2020-07-06 11:00:00,9.08,9.13,9.05,9.13,506344.0,9.0193,9.0689,8.9895,9.0689,506344.0
2020-07-06 11:05:00,9.13,9.16,9.08,9.1,459707.0,9.0689,9.0987,9.0193,9.0391,459707.0
2020-07-06 11:10:00,9.1,9.11,9.09,9.11,339376.0,9.0391,9.0491,9.0292,9.0491,339376.0
2020-07-06 11:15:00,9.1,9.11,9.1,9.1,226513.0,9.0391,9.0491,9.0391,9.0391,226513.0
2020-07-06 11:20:00,9.1,9.11,9.1,9.1,189165.0,9.0391,9.0491,9.0391,9.0391,189165.0
2020-07-06 11:25:00,9.1,9.13,9.1,9.11,384464.0,9.0391,9.0689,9.0391,9.0491,384464.0
2020-07-06 11:30:00,9.1,9.14,9.1,9.11,298655.0,9.0391,9.0789,9.0391,9.0491,298655.0
2020-07-06 11:35:00,9.11,9.12,9.09,9.11,158146.0,9.0491,9.059,9.0292,9.0491,158146.0
2020-07-06 11:40:00,9.11,9.12,9.05,9.05,230444.0,9.0491,9.059,8.9895,8.9895,230444.0
2020-07-06 11:45:00,9.05,9.07,9.04,9.07,685243.0,8.9895,9.0093,8.9795,9.0093,685243.0
2020-07-06 11:50:00,9.07,9.07,9.01,9.02,361610.0,9.0093,9.0093,8.9497,8.9597,361610.0
2020-07-06 11:55:00,9.02,9.02,8.96,8.97,692329.0,8.9597,8.9597,8.9001,8.91,692329.0
2020-07-06 12:00:00,8.96,9.01,8.93,9.0,747097.0,8.9001,8.9497,8.8703,8.9398,747097.0
2020-07-06 12:05:00,9.01,9.03,8.96,9.02,354874.0,8.9497,8.9696,8.9001,8.9597,354874.0
2020-07-06 12:10:00,9.01,9.1,9.01,9.08,490927.0,8.9497,9.0391,8.9497,9.0193,490927.0
2020-07-06 12:15:00,9.08,9.1,9.03,9.04,266777.0,9.0193,9.0391,8.9696,8.9795,266777.0
2020-07-06 12:20:00,9.05,9.08,9.03,9.06,223430.0,8.9895,9.0193,8.9696,8.9994,223430.0
2020-07-06 12:25:00,9.05,9.06,8.99,8.99,247174.0,8.9895,8.9994,8.9299,8.9299,247174.0
2020-07-06 12:30:00,9.0,9.05,8.99,9.05,260066.0,8.9398,8.9895,8.9299,8.9895,260066.0
2020-07-06 12:35:00,9.05,9.09,9.04,9.08,235484.0,8.9895,9.0292,8.9795,9.0193,235484.0
2020-07-06 12:40:00,9.07,9.1,9.06,9.08,215603.0,9.0093,9.0391,8.9994,9.0193,215603.0
2020-07-06 12:45:00,9.08,9.08,9.06,9.07,151855.0,9.0193,9.0193,8.9994,9.0093,151855.0
2020-07-06 12:50:00,9.07,9.07,9.02,9.04,122981.0,9.0093,9.0093,8.9597,8.9795,122981.0
2020-07-06 12:55:00,9.03,9.06,9.02,9.05,190463.0,8.9696,8.9994,8.9597,8.9895,190463.0
2020-07-06 13:00:00,9.05,9.11,9.04,9.1,269347.0,8.9895,9.0491,8.9795,9.0391,269347.0
2020-07-06 13:05:00,9.1,9.13,9.07,9.12,180437.0,9.0391,9.0689,9.0093,9.059,180437.0
2020-07-06 13:10:00,9.12,9.12,9.08,9.09,168159.0,9.059,9.059,9.0193,9.0292,168159.0
2020-07-06 13:15:00,9.09,9.11,9.06,9.06,178899.0,9.0292,9.0491,8.9994,8.9994,178899.0
2020-07-06 13:20:00,9.06,9.1,9.05,9.09,191296.0,8.9994,9.0391,8.9895,9.0292,191296.0
2020-07-06 13:25:00,9.09,9.1,9.06,9.08,245211.0,9.0292,9.0391,8.9994,9.0193,245211.0
2020-07-06 13:30:00,9.08,9.09,9.06,9.08,278653.0,9.0193,9.0292,8.9994,9.0193,278653.0
2020-07-06 13:35:00,9.08,9.09,9.06,9.09,163109.0,9.0193,9.0292,8.9994,9.0292,163109.0
2020-07-06 13:40:00,9.09,9.13,9.08,9.12,293531.0,9.0292,9.0689,9.0193,9.059,293531.0
2020-07-06 13:45:00,9.12,9.15,9.11,9.14,309531.0,9.059,9.0888,9.0491,9.0789,309531.0
2020-07-06 13:50:00,9.14,9.15,9.13,9.14,202537.0,9.0789,9.0888,9.0689,9.0789,202537.0
2020-07-06 13:55:00,9.14,9.2,9.13,9.18,418752.0,9.0789,9.1384,9.0689,9.1186,418752.0
2020-07-06 14:00:00,9.19,9.22,9.16,9.2,381750.0,9.1285,9.1583,9.0987,9.1384,381750.0
2020-07-06 14:05:00,9.21,9.21,9.16,9.16,231058.0,9.1484,9.1484,9.0987,9.0987,231058.0
2020-07-06 14:10:00,9.16,9.2,9.15,9.18,235950.0,9.0987,9.1384,9.0888,9.1186,235950.0
2020-07-06 14:15:00,9.18,9.19,9.15,9.19,274983.0,9.1186,9.1285,9.0888,9.1285,274983.0
2020-07-06 14:20:00,9.19,9.23,9.18,9.22,193516.0,9.1285,9.1682,9.1186,9.1583,193516.0
2020-07-06 14:25:00,9.22,9.23,9.15,9.18,274141.0,9.1583,9.1682,9.0888,9.1186,274141.0
2020-07-06 14:30:00,9.18,9.18,9.15,9.16,116951.0,9.1186,9.1186,9.0888,9.0987,116951.0
2020-07-06 14:35:00,9.15,9.21,9.15,9.16,172813.0,9.0888,9.1484,9.0888,9.0987,172813.0
2020-07-06 14:40:00,9.17,9.18,9.11,9.13,346479.0,9.1087,9.1186,9.0491,9.0689,346479.0
2020-07-06 14:45:00,9.13,9.16,9.12,9.14,130639.0,9.0689,9.0987,9.059,9.0789,130639.0
2020-07-06 14:50:00,9.14,9.16,9.12,9.15,171005.0,9.0789,9.0987,9.059,9.0888,171005.0
2020-07-06 14:55:00,9.14,9.15,9.12,9.13,180307.0,9.0789,9.0888,9.059,9.0689,180307.0
2020-07-06 15:00:00,9.13,9.17,9.12,9.16,165806.0,9.0689,9.1087,9.059,9.0987,165806.0
2020-07-06 15:05:00,9.15,9.17,9.14,9.16,124845.0,9.0888,9.1087,9.0789,9.0987,124845.0
2020-07-06 15:10:00,9.16,9.16,9.13,9.15,193024.0,9.0987,9.0987,9.0689,9.0888,193024.0
2020-07-06 15:15:00,9.14,9.15,9.12,9.13,304779.0,9.0789,9.0888,9.059,9.0689,304779.0
2020-07-06 15:20:00,9.13,9.16,9.11,9.14,231057.0,9.0689,9.0987,9.0491,9.0789,231057.0
2020-07-06 15:25:00,9.14,9.16,9.14,9.14,235954.0,9.0789,9.0987,9.0789,9.0789,235954.0
2020-07-06 15:30:00,9.14,9.17,9.14,9.16,205120.0,9.0789,9.1087,9.0789,9.0987,205120.0
2020-07-06 15:35:00,9.16,9.19,9.14,9.15,378575.0,9.0987,9.1285,9.0789,9.0888,378575.0
2020-07-06 15:40:00,9.15,9.16,9.11,9.13,445704.0,9.0888,9.0987,9.0491,9.0689,445704.0
2020-07-06 15:45:00,9.12,9.15,9.12,9.13,444158.0,9.059,9.0888,9.059,9.0689,444158.0
2020-07-06 15:50:00,9.14,9.18,9.12,9.14,669424.0,9.0789,9.1186,9.059,9.0789,669424.0
2020-07-06 15:55:00,9.14,9.15,9.12,9.15,1021046.0,9.0789,9.0888,9.059,9.0888,1021046.0
2020-07-07 09:30:00,9.07,9.18,9.05,9.18,450527.0,9.0093,9.1186,8.9895,9.1186,450527.0
2020-07-07 09:35:00,9.18,9.18,9.07,9.1,310587.0,9.1186,9.1186,9.0093,9.0391,310587.0
2020-07-07 09:40:00,9.09,9.11,9.02,9.07,256015.0,9.0292,9.0491,8.9597,9.0093,256015.0
2020-07-07 09:45:00,9.07,9.09,9.04,9.05,229436.0,9.0093,9.0292,8.9795,8.9895,229436.0
2020-07-07 09:50:00,9.05,9.06,9.0,9.03,316525.0,8.9895,8.9994,8.9398,8.9696,316525.0
2020-07-07 09:55:00,9.02,9.06,9.01,9.04,168025.0,8.9597,8.9994,8.9497,8.9795,168025.0
2020-07-07 10:00:00,9.04,9.1,9.04,9.1,166661.0,8.9795,9.0391,8.9795,9.0391,166661.0
2020-07-07 10:05:00,9.1,9.1,9.05,9.05,267715.0,9.0391,9.0391,8.9895,8.9895,267715.0
2020-07-07 10:10:00,9.05,9.08,9.04,9.04,271023.0,8.9895,9.0193,8.9795,8.9795,271023.0
2020-07-07 10:15:00,9.04,9.05,9.0,9.03,358876.0,8.9795,8.9895,8.9398,8.9696,358876.0
2020-07-07 10:20:00,9.03,9.04,9.0,9.03,235319.0,8.9696,8.9795,8.9398,8.9696,235319.0
2020-07-07 10:25:00,9.03,9.04,9.0,9.0,206436.0,8.9696,8.9795,8.9398,8.9398,206436.0
2020-07-07 10:30:00,9.01,9.02,9.0,9.01,140815.0,8.9497,8.9597,8.9398,8.9497,140815.0
2020-07-07 10:35:00,9.01,9.02,8.99,9.0,462672.0,8.9497,8.9597,8.9299,8.9398,462672.0
2020-07-07 10:40:00,9.0,9.01,8.95,8.97,421993.0,8.9398,8.9497,8.8901,8.91,421993.0
2020-07-07 10:45:00,8.97,8.97,8.94,8.94,709775.0,8.91,8.91,8.8802,8.8802,709775.0
2020-07-07 10:50:00,8.95,8.96,8.91,8.96,415510.0,8.8901,8.9001,8.8504,8.9001,415510.0
2020-07-07 10:55:00,8.96,8.96,8.9,8.92,783660.0,8.9001,8.9001,8.8405,8.8603,783660.0
2020-07-07 11:00:00,8.92,8.94,8.9,8.93,478199.0,8.8603,8.8802,8.8405,8.8703,478199.0
2020-07-07 11:05:00,8.93,8.93,8.9,8.92,163148.0,8.8703,8.8703,8.8405,8.8603,163148.0
2020-07-07 11:10:00,8.92,8.93,8.9,8.9,181796.0,8.8603,8.8703,8.8405,8.8405,181796.0
2020-07-07 11:15:00,8.9,8.93,8.9,8.92,319456.0,8.8405,8.8703,8.8405,8.8603,319456.0
2020-07-07 11:20:00,8.92,8.92,8.9,8.91,196606.0,8.8603,8.8603,8.8405,8.8504,196606.0
2020-07-07 11:25:00,8.9,8.91,8.9,8.91,699619.0,8.8405,8.8504,8.8405,8.8504,699619.0
2020-07-07 11:30:00,8.91,8.92,8.9,8.9,272124.0,8.8504,8.8603,8.8405,8.8405,272124.0
2020-07-07 11:35:00,8.91,8.91,8.88,8.9,650811.0,8.8504,8.8504,8.8206,8.8405,650811.0
2020-07-07 11:40:00,8.9,8.91,8.86,8.9,289369.0,8.8405,8.8504,8.8007,8.8405,289369.0
2020-07-07 11:45:00,8.89,8.96,8.89,8.95,306922.0,8.8305,8.9001,8.8305,8.8901,306922.0
2020-07-07 11:50:00,8.96,9.0,8.94,9.0,178048.0,8.9001,8.9398,8.8802,8.9398,178048.0
2020-07-07 11:55:00,9.0,9.0,8.95,8.95,480462.0,8.9398,8.9398,8.8901,8.8901,480462.0
2020-07-07 12:00:00,8.96,8.98,8.94,8.95,127534.0,8.9001,8.9199,8.8802,8.8901,127534.0
2020-07-07 12:05:00,8.95,8.95,8.93,8.94,123051.0,8.8901,8.8901,8.8703,8.8802,123051.0
2020-07-07 12:10:00,8.94,8.94,8.92,8.93,108309.0,8.8802,8.8802,8.8603,8.8703,108309.0
2020-07-07 12:15:00,8.93,8.95,8.92,8.95,91334.0,8.8703,8.8901,8.8603,8.8901,91334.0
2020-07-07 12:20:00,8.94,9.01,8.94,9.01,421505.0,8.8802,8.9497,8.8802,8.9497,421505.0
2020-07-07 12:25:00,9.01,9.02,8.97,8.97,276362.0,8.9497,8.9597,8.91,8.91,276362.0
2020-07-07 12:30:00,8.97,9.02,8.97,9.02,127858.0,8.91,8.9597,8.91,8.9597,127858.0
2020-07-07 12:35:00,9.02,9.02,9.0,9.01,76402.0,8.9597,8.9597,8.9398,8.9497,76402.0
2020-07-07 12:40:00,9.0,9.01,8.99,9.0,117504.0,8.9398,8.9497,8.9299,8.9398,117504.0
2020-07-07 12:45:00,9.0,9.02,8.99,9.02,82465.0,8.9398,8.9597,8.9299,8.9597,82465.0
2020-07-07 12:50:00,9.01,9.03,9.0,9.03,199651.0,8.9497,8.9696,8.9398,8.9696,199651.0
2020-07-07 12:55:00,9.03,9.05,9.01,9.03,208978.0,8.9696,8.9895,8.9497,8.9696,208978.0
2020-07-07 13:00:00,9.03,9.03,9.02,9.03,151179.0,8.9696,8.9696,8.9597,8.9696,151179.0
2020-07-07 13:05:00,9.03,9.04,8.98,8.98,234058.0,8.9696,8.9795,8.9199,8.9199,234058.0
2020-07-07 13:10:00,8.99,9.01,8.96,9.01,206971.0,8.9299,8.9497,8.9001,8.9497,206971.0
2020-07-07 13:15:00,9.01,9.01,8.96,9.0,358800.0,8.9497,8.9497,8.9001,8.9398,358800.0
2020-07-07 13:20:00,8.99,9.0,8.97,8.97,103200.0,8.9299,8.9398,8.91,8.91,103200.0
2020-07-07 13:25:00,8.97,9.01,8.97,8.98,201546.0,8.91,8.9497,8.91,8.9199,201546.0
2020-07-07 13:30:00,8.97,9.0,8.97,9.0,62910.0,8.91,8.9398,8.91,8.9398,62910.0
2020-07-07 13:35:00,9.0,9.03,8.99,9.02,114960.0,8.9398,8.9696,8.9299,8.9597,114960.0
2020-07-07 13:40:00,9.02,9.02,9.0,9.01,65365.0,8.9597,8.9597,8.9398,8.9497,65365.0
2020-07-07 13:45:00,9.01,9.01,8.98,8.99,118926.0,8.9497,8.9497,8.9199,8.9299,118926.0
2020-07-07 13:50:00,8.99,9.0,8.97,8.97,76012.0,8.9299,8.9398,8.91,8.91,76012.0
2020-07-07 13:55:00,8.97,9.01,8.97,9.01,128661.0,8.91,8.9497,8.91,8.9497,128661.0
2020-07-07 14:00:00,9.0,9.03,8.99,9.02,116782.0,8.9398,8.9696,8.9299,8.9597,116782.0
2020-07-07 14:05:00,9.02,9.02,8.99,9.01,114353.0,8.9597,8.9597,8.9299,8.9497,114353.0
2020-07-07 14:10:00,9.02,9.03,9.01,9.02,107457.0,8.9597,8.9696,8.9497,8.9597,107457.0
2020-07-07 14:15:00,9.02,9.07,9.01,9.07,387460.0,8.9597,9.0093,8.9497,9.0093,387460.0
2020-07-07 14:20:00,9.07,9.08,9.04,9.06,204458.0,9.0093,9.0193,8.9795,8.9994,204458.0
2020-07-07 14:25:00,9.06,9.06,9.0,9.01,192689.0,8.9994,8.9994,8.9398,8.9497,192689.0
2020-07-07 14:30:00,9.01,9.03,8.99,8.99,216582.0,8.9497,8.9696,8.9299,8.9299,216582.0
2020-07-07 14:35:00,8.99,9.02,8.99,9.02,230106.0,8.9299,8.9597,8.9299,8.9597,230106.0
2020-07-07 14:40:00,9.02,9.02,8.99,9.02,223501.0,8.9597,8.9597,8.9299,8.9597,223501.0
2020-07-07 14:45:00,9.01,9.02,8.98,8.98,225786.0,8.9497,8.9597,8.9199,8.9199,225786.0
2020-07-07 14:50:00,8.98,9.01,8.98,9.0,233921.0,8.9199,8.9497,8.9199,8.9398,233921.0
2020-07-07 14:55:00,8.99,9.0,8.98,8.99,159100.0,8.9299,8.9398,8.9199,8.9299,159100.0
2020-07-07 15:00:00,8.99,9.01,8.98,9.0,241373.0,8.9299,8.9497,8.9199,8.9398,241373.0
2020-07-07 15:05:00,9.0,9.02,8.98,8.99,232078.0,8.9398,8.9597,8.9199,8.9299,232078.0
2020-07-07 15:10:00,8.99,9.01,8.98,9.01,238315.0,8.9299,8.9497,8.9199,8.9497,238315.0
2020-07-07 15:15:00,9.01,9.02,8.99,9.01,327537.0,8.9497,8.9597,8.9299,8.9497,327537.0
2020-07-07 15:20:00,9.01,9.01,8.99,9.0,258426.0,8.9497,8.9497,8.9299,8.9398,258426.0
2020-07-07 15:25:00,9.0,9.0,8.96,8.96,344240.0,8.9398,8.9398,8.9001,8.9001,344240.0
2020-07-07 15:30:00,8.96,8.98,8.95,8.96,388640.0,8.9001,8.9199,8.8901,8.9001,388640.0
2020-07-07 15:35:00,8.96,8.97,8.95,8.96,462136.0,8.9001,8.91,8.8901,8.9001,462136.0
2020-07-07 15:40:00,8.95,8.96,8.91,8.92,721365.0,8.8901,8.9001,8.8504,8.8603,721365.0
2020-07-07 15:45:00,8.92,8.97,8.91,8.95,520206.0,8.8603,8.91,8.8504,8.8901,520206.0
2020-07-07 15:50:00,8.95,8.95,8.91,8.95,946289.0,8.8901,8.8901,8.8504,8.8901,946289.0
2020-07-07 15:55:00,8.95,8.97,8.92,8.96,1675672.0,8.8901,8.91,8.8603,8.9001,1675672.0
2020-07-08 09:30:00,8.98,9.03,8.95,9.01,365696.0,8.9199,8.9696,8.8901,8.9497,365696.0
2020-07-08 09:35:00,9.0,9.02,8.94,8.99,183159.0,8.9398,8.9597,8.8802,8.9299,183159.0
2020-07-08 09:40:00,9.0,9.01,8.95,8.95,63689.0,8.9398,8.9497,8.8901,8.8901,63689.0
2020-07-08 09:45:00,8.96,8.97,8.9,8.91,805734.0,8.9001,8.91,8.8405,8.8504,805734.0
2020-07-08 09:50:00,8.9,8.91,8.85,8.85,752761.0,8.8405,8.8504,8.7908,8.7908,752761.0
2020-07-08 09:55:00,8.85,8.88,8.82,8.85,504258.0,8.7908,8.8206,8.761,8.7908,504258.0
2020-07-08 10:00:00,8.85,8.87,8.81,8.84,347625.0,8.7908,8.8107,8.7511,8.7809,347625.0
2020-07-08 10:05:00,8.84,8.85,8.83,8.84,178458.0,8.7809,8.7908,8.7709,8.7809,178458.0
2020-07-08 10:10:00,8.84,8.85,8.8,8.8,478954.0,8.7809,8.7908,8.7411,8.7411,478954.0
2020-07-08 10:15:00,8.81,8.81,8.71,8.72,1425521.0,8.7511,8.7511,8.6517,8.6617,1425521.0
2020-07-08 10:20:00,8.72,8.76,8.71,8.74,532235.0,8.6617,8.7014,8.6517,8.6815,532235.0
2020-07-08 10:25:00,8.75,8.77,8.72,8.75,596178.0,8.6915,8.7113,8.6617,8.6915,596178.0
2020-07-08 10:30:00,8.75,8.75,8.71,8.72,357304.0,8.6915,8.6915,8.6517,8.6617,357304.0
2020-07-08 10:35:00,8.71,8.72,8.7,8.71,884005.0,8.6517,8.6617,8.6418,8.6517,884005.0
2020-07-08 10:40:00,8.71,8.73,8.69,8.7,495307.0,8.6517,8.6716,8.6319,8.6418,495307.0
2020-07-08 10:45:00,8.71,8.71,8.69,8.7,728615.0,8.6517,8.6517,8.6319,8.6418,728615.0
2020-07-08 10:50:00,8.7,8.73,8.69,8.71,405035.0,8.6418,8.6716,8.6319,8.6517,405035.0
2020-07-08 10:55:00,8.71,8.72,8.7,8.7,186389.0,8.6517,8.6617,8.6418,8.6418,186389.0
2020-07-08 11:00:00,8.71,8.72,8.7,8.71,107079.0,8.6517,8.6617,8.6418,8.6517,107079.0
2020-07-08 11:05:00,8.71,8.74,8.71,8.73,253311.0,8.6517,8.6815,8.6517,8.6716,253311.0
2020-07-08 11:10:00,8.74,8.76,8.73,8.75,186908.0,8.6815,8.7014,8.6716,8.6915,186908.0
2020-07-08 11:15:00,8.75,8.75,8.7,8.71,357199.0,8.6915,8.6915,8.6418,8.6517,357199.0
2020-07-08 11:20:00,8.71,8.71,8.7,8.7,185820.0,8.6517,8.6517,8.6418,8.6418,185820.0
2020-07-08 11:25:00,8.7,8.71,8.64,8.67,620613.0,8.6418,8.6517,8.5822,8.612,620613.0
2020-07-08 11:30:00,8.68,8.69,8.65,8.66,321425.0,8.6219,8.6319,8.5921,8.6021,321425.0
2020-07-08 11:35:00,8.66,8.66,8.6,8.63,554017.0,8.6021,8.6021,8.5425,8.5723,554017.0
2020-07-08 11:40:00,8.62,8.63,8.6,8.62,290817.0,8.5623,8.5723,8.5425,8.5623,290817.0
2020-07-08 11:45:00,8.62,8.64,8.61,8.63,165305.0,8.5623,8.5822,8.5524,8.5723,165305.0
2020-07-08 11:50:00,8.63,8.65,8.61,8.63,197193.0,8.5723,8.5921,8.5524,8.5723,197193.0
2020-07-08 11:55:00,8.63,8.64,8.61,8.62,167554.0,8.5723,8.5822,8.5524,8.5623,167554.0
2020-07-08 12:00:00,8.63,8.65,8.62,8.65,252451.0,8.5723,8.5921,8.5623,8.5921,252451.0
2020-07-08 12:05:00,8.65,8.66,8.63,8.65,592501.0,8.5921,8.6021,8.5723,8.5921,592501.0
2020-07-08 12:10:00,8.65,8.65,8.61,8.61,189328.0,8.5921,8.5921,8.5524,8.5524,189328.0
2020-07-08 12:15:00,8.62,8.65,8.61,8.64,225133.0,8.5623,8.5921,8.5524,8.5822,225133.0
2020-07-08 12:20:00,8.64,8.65,8.62,8.63,178644.0,8.5822,8.5921,8.5623,8.5723,178644.0
2020-07-08 12:25:00,8.62,8.65,8.62,8.63,179862.0,8.5623,8.5921,8.5623,8.5723,179862.0
2020-07-08 12:30:00,8.64,8.64,8.62,8.62,142701.0,8.5822,8.5822,8.5623,8.5623,142701.0
2020-07-08 12:35:00,8.63,8.65,8.6,8.64,562221.0,8.5723,8.5921,8.5425,8.5822,562221.0
2020-07-08 12:40:00,8.65,8.7,8.64,8.68,441597.0,8.5921,8.6418,8.5822,8.6219,441597.0
2020-07-08 12:45:00,8.69,8.7,8.67,8.69,469634.0,8.6319,8.6418,8.612,8.6319,469634.0
2020-07-08 12:50:00,8.7,8.72,8.69,8.71,532019.0,8.6418,8.6617,8.6319,8.6517,532019.0
2020-07-08 12:55:00,8.71,8.77,8.71,8.75,341598.0,8.6517,8.7113,8.6517,8.6915,341598.0
2020-07-08 13:00:00,8.74,8.75,8.71,8.72,188511.0,8.6815,8.6915,8.6517,8.6617,188511.0
2020-07-08 13:05:00,8.71,8.75,8.71,8.71,319021.0,8.6517,8.6915,8.6517,8.6517,319021.0
2020-07-08 13:10:00,8.71,8.72,8.68,8.69,476548.0,8.6517,8.6617,8.6219,8.6319,476548.0
2020-07-08 13:15:00,8.69,8.7,8.68,8.69,402273.0,8.6319,8.6418,8.6219,8.6319,402273.0
2020-07-08 13:20:00,8.68,8.69,8.67,8.69,210806.0,8.6219,8.6319,8.612,8.6319,210806.0
2020-07-08 13:25:00,8.68,8.73,8.68,8.71,309645.0,8.6219,8.6716,8.6219,8.6517,309645.0
2020-07-08 13:30:00,8.71,8.72,8.69,8.71,162716.0,8.6517,8.6617,8.6319,8.6517,162716.0
2020-07-08 13:35:00,8.71,8.71,8.66,8.69,1986227.0,8.6517,8.6517,8.6021,8.6319,1986227.0
2020-07-08 13:40:00,8.69,8.69,8.68,8.69,102447.0,8.6319,8.6319,8.6219,8.6319,102447.0
2020-07-08 13:45:00,8.69,8.69,8.67,8.69,117943.0,8.6319,8.6319,8.612,8.6319,117943.0
2020-07-08 13:50:00,8.69,8.75,8.68,8.75,189945.0,8.6319,8.6915,8.6219,8.6915,189945.0
2020-07-08 13:55:00,8.74,8.74,8.7,8.71,83569.0,8.6815,8.6815,8.6418,8.6517,83569.0
2020-07-08 14:00:00,8.71,8.75,8.7,8.72,144762.0,8.6517,8.6915,8.6418,8.6617,144762.0
2020-07-08 14:05:00,8.72,8.74,8.72,8.74,55579.0,8.6617,8.6815,8.6617,8.6815,55579.0
2020-07-08 14:10:00,8.74,8.75,8.7,8.71,202014.0,8.6815,8.6915,8.6418,8.6517,202014.0
2020-07-08 14:15:00,8.71,8.71,8.65,8.65,436589.0,8.6517,8.6517,8.5921,8.5921,436589.0
2020-07-08 14:20:00,8.66,8.66,8.62,8.63,390497.0,8.6021,8.6021,8.5623,8.5723,390497.0
2020-07-08 14:25:00,8.64,8.69,8.63,8.68,430450.0,8.5822,8.6319,8.5723,8.6219,430450.0
2020-07-08 14:30:00,8.68,8.7,8.65,8.66,280147.0,8.6219,8.6418,8.5921,8.6021,280147.0
2020-07-08 14:35:00,8.67,8.67,8.63,8.63,704066.0,8.612,8.612,8.5723,8.5723,704066.0
2020-07-08 14:40:00,8.64,8.69,8.63,8.67,896774.0,8.5822,8.6319,8.5723,8.612,896774.0
2020-07-08 14:45:00,8.68,8.71,8.67,8.69,118690.0,8.6219,8.6517,8.612,8.6319,118690.0
2020-07-08 14:50:00,8.69,8.7,8.66,8.67,156134.0,8.6319,8.6418,8.6021,8.612,156134.0
2020-07-08 14:55:00,8.67,8.7,8.67,8.7,128345.0,8.612,8.6418,8.612,8.6418,128345.0
2020-07-08 15:00:00,8.69,8.7,8.68,8.68,89057.0,8.6319,8.6418,8.6219,8.6219,89057.0
2020-07-08 15:05:00,8.69,8.74,8.68,8.71,297184.0,8.6319,8.6815,8.6219,8.6517,297184.0
2020-07-08 15:10:00,8.72,8.75,8.71,8.75,206198.0,8.6617,8.6915,8.6517,8.6915,206198.0
2020-07-08 15:15:00,8.75,8.77,8.74,8.74,222631.0,8.6915,8.7113,8.6815,8.6815,222631.0
2020-07-08 15:20:00,8.75,8.75,8.73,8.75,141550.0,8.6915,8.6915,8.6716,8.6915,141550.0
2020-07-08 15:25:00,8.74,8.75,8.72,8.73,241272.0,8.6815,8.6915,8.6617,8.6716,241272.0
2020-07-08 15:30:00,8.73,8.74,8.68,8.68,534226.0,8.6716,8.6815,8.6219,8.6219,534226.0
2020-07-08 15:35:00,8.68,8.74,8.68,8.72,328833.0,8.6219,8.6815,8.6219,8.6617,328833.0
2020-07-08 15:40:00,8.72,8.79,8.71,8.74,528848.0,8.6617,8.7312,8.6517,8.6815,528848.0
2020-07-08 15:45:00,8.74,8.76,8.74,8.75,229226.0,8.6815,8.7014,8.6815,8.6915,229226.0
2020-07-08 15:50:00,8.75,8.76,8.73,8.76,368176.0,8.6915,8.7014,8.6716,8.7014,368176.0
2020-07-08 15:55:00,8.76,8.79,8.74,8.77,1464021.0,8.7014,8.7312,8.6815,8.7113,1464021.0
2020-07-09 09:30:00,8.72,8.78,8.64,8.66,783763.0,8.6617,8.7213,8.5822,8.6021,783763.0
2020-07-09 09:35:00,8.66,8.69,8.65,8.69,1040597.0,8.6021,8.6319,8.5921,8.6319,1040597.0
2020-07-09 09:40:00,8.69,8.71,8.67,8.69,334104.0,8.6319,8.6517,8.612,8.6319,334104.0
2020-07-09 09:45:00,8.69,8.69,8.65,8.68,594163.0,8.6319,8.6319,8.5921,8.6219,594163.0
2020-07-09 09:50:00,8.68,8.68,8.61,8.68,1215681.0,8.6219,8.6219,8.5524,8.6219,1215681.0
2020-07-09 09:55:00,8.68,8.74,8.67,8.7,444716.0,8.6219,8.6815,8.612,8.6418,444716.0
2020-07-09 10:00:00,8.7,8.76,8.7,8.7,652119.0,8.6418,8.7014,8.6418,8.6418,652119.0
2020-07-09 10:05:00,8.71,8.73,8.68,8.68,566572.0,8.6517,8.6716,8.6219,8.6219,566572.0
2020-07-09 10:10:00,8.69,8.7,8.67,8.68,379116.0,8.6319,8.6418,8.612,8.6219,379116.0
2020-07-09 10:15:00,8.67,8.68,8.6,8.66,1660014.0,8.612,8.6219,8.5425,8.6021,1660014.0
2020-07-09 10:20:00,8.66,8.68,8.62,8.66,247327.0,8.6021,8.6219,8.5623,8.6021,247327.0
2020-07-09 10:25:00,8.67,8.67,8.6,8.6,1118942.0,8.612,8.612,8.5425,8.5425,1118942.0
2020-07-09 10:30:00,8.6,8.65,8.41,8.45,1161115.0,8.5425,8.5921,8.3537,8.3935,1161115.0
2020-07-09 10:35:00,8.44,8.52,8.4,8.44,1637843.0,8.3835,8.463,8.3438,8.3835,1637843.0
2020-07-09 10:40:00,8.44,8.51,8.44,8.51,386576.0,8.3835,8.4531,8.3835,8.4531,386576.0
2020-07-09 10:45:00,8.51,8.52,8.47,8.47,733458.0,8.4531,8.463,8.4133,8.4133,733458.0
2020-07-09 10:50:00,8.47,8.5,8.45,8.46,278713.0,8.4133,8.4431,8.3935,8.4034,278713.0
2020-07-09 10:55:00,8.46,8.48,8.37,8.44,2236255.0,8.4034,8.4233,8.314,8.3835,2236255.0
2020-07-09 11:00:00,8.44,8.44,8.35,8.36,511560.0,8.3835,8.3835,8.2941,8.3041,511560.0
2020-07-09 11:05:00,8.35,8.41,8.35,8.39,575604.0,8.2941,8.3537,8.2941,8.3339,575604.0
2020-07-09 11:10:00,8.38,8.43,8.38,8.41,607710.0,8.3239,8.3736,8.3239,8.3537,607710.0
2020-07-09 11:15:00,8.41,8.42,8.39,8.4,347866.0,8.3537,8.3637,8.3339,8.3438,347866.0
2020-07-09 11:20:00,8.39,8.47,8.39,8.46,545209.0,8.3339,8.4133,8.3339,8.4034,545209.0
2020-07-09 11:25:00,8.46,8.49,8.43,8.49,320903.0,8.4034,8.4332,8.3736,8.4332,320903.0
2020-07-09 11:30:00,8.49,8.52,8.47,8.48,545440.0,8.4332,8.463,8.4133,8.4233,545440.0
2020-07-09 11:35:00,8.48,8.49,8.45,8.46,219287.0,8.4233,8.4332,8.3935,8.4034,219287.0
2020-07-09 11:40:00,8.45,8.48,8.44,8.46,278103.0,8.3935,8.4233,8.3835,8.4034,278103.0
2020-07-09 11:45:00,8.46,8.5,8.45,8.49,330271.0,8.4034,8.4431,8.3935,8.4332,330271.0
2020-07-09 11:50:00,8.49,8.49,8.45,8.47,243452.0,8.4332,8.4332,8.3935,8.4133,243452.0
2020-07-09 11:55:00,8.48,8.52,8.47,8.5,162460.0,8.4233,8.463,8.4133,8.4431,162460.0
2020-07-09 12:00:00,8.5,8.56,8.49,8.54,271326.0,8.4431,8.5027,8.4332,8.4829,271326.0
2020-07-09 12:05:00,8.54,8.55,8.53,8.54,194022.0,8.4829,8.4928,8.4729,8.4829,194022.0
2020-07-09 12:10:00,8.54,8.55,8.51,8.52,217977.0,8.4829,8.4928,8.4531,8.463,217977.0
2020-07-09 12:15:00,8.51,8.52,8.49,8.5,196150.0,8.4531,8.463,8.4332,8.4431,196150.0
2020-07-09 12:20:00,8.5,8.51,8.43,8.47,1045064.0,8.4431,8.4531,8.3736,8.4133,1045064.0
2020-07-09 12:25:00,8.47,8.48,8.44,8.46,113229.0,8.4133,8.4233,8.3835,8.4034,113229.0
2020-07-09 12:30:00,8.46,8.46,8.44,8.44,91809.0,8.4034,8.4034,8.3835,8.3835,91809.0
2020-07-09 12:35:00,8.45,8.48,8.44,8.46,273797.0,8.3935,8.4233,8.3835,8.4034,273797.0
2020-07-09 12:40:00,8.46,8.5,8.45,8.5,125031.0,8.4034,8.4431,8.3935,8.4431,125031.0
2020-07-09 12:45:00,8.5,8.52,8.49,8.52,185692.0,8.4431,8.463,8.4332,8.463,185692.0
2020-07-09 12:50:00,8.51,8.52,8.44,8.45,350312.0,8.4531,8.463,8.3835,8.3935,350312.0
2020-07-09 12:55:00,8.45,8.46,8.42,8.46,238242.0,8.3935,8.4034,8.3637,8.4034,238242.0
2020-07-09 13:00:00,8.45,8.48,8.45,8.46,189870.0,8.3935,8.4233,8.3935,8.4034,189870.0
2020-07-09 13:05:00,8.46,8.46,8.42,8.44,276237.0,8.4034,8.4034,8.3637,8.3835,276237.0
2020-07-09 13:10:00,8.45,8.49,8.44,8.47,204605.0,8.3935,8.4332,8.3835,8.4133,204605.0
2020-07-09 13:15:00,8.48,8.48,8.41,8.42,333804.0,8.4233,8.4233,8.3537,8.3637,333804.0
2020-07-09 13:20:00,8.42,8.43,8.42,8.42,126152.0,8.3637,8.3736,8.3637,8.3637,126152.0
2020-07-09 13:25:00,8.42,8.45,8.42,8.44,115117.0,8.3637,8.3935,8.3637,8.3835,115117.0
2020-07-09 13:30:00,8.45,8.46,8.43,8.45,211818.0,8.3935,8.4034,8.3736,8.3935,211818.0
2020-07-09 13:35:00,8.45,8.48,8.44,8.47,86640.0,8.3935,8.4233,8.3835,8.4133,86640.0
2020-07-09 13:40:00,8.47,8.5,8.46,8.46,300710.0,8.4133,8.4431,8.4034,8.4034,300710.0
2020-07-09 13:45:00,8.46,8.47,8.43,8.44,236156.0,8.4034,8.4133,8.3736,8.3835,236156.0
2020-07-09 13:50:00,8.44,8.48,8.43,8.48,328899.0,8.3835,8.4233,8.3736,8.4233,328899.0
2020-07-09 13:55:00,8.47,8.48,8.44,8.45,127269.0,8.4133,8.4233,8.3835,8.3935,127269.0
2020-07-09 14:00:00,8.44,8.46,8.43,8.46,198159.0,8.3835,8.4034,8.3736,8.4034,198159.0
2020-07-09 14:05:00,8.46,8.5,8.45,8.49,137869.0,8.4034,8.4431,8.3935,8.4332,137869.0
2020-07-09 14:10:00,8.48,8.5,8.47,8.49,177133.0,8.4233,8.4431,8.4133,8.4332,177133.0
2020-07-09 14:15:00,8.48,8.49,8.44,8.48,401582.0,8.4233,8.4332,8.3835,8.4233,401582.0
2020-07-09 14:20:00,8.48,8.49,8.44,8.45,139856.0,8.4233,8.4332,8.3835,8.3935,139856.0
2020-07-09 14:25:00,8.45,8.47,8.42,8.43,576663.0,8.3935,8.4133,8.3637,8.3736,576663.0
2020-07-09 14:30:00,8.42,8.44,8.42,8.44,232326.0,8.3637,8.3835,8.3637,8.3835,232326.0
2020-07-09 14:35:00,8.44,8.46,8.43,8.46,242547.0,8.3835,8.4034,8.3736,8.4034,242547.0
2020-07-09 14:40:00,8.46,8.46,8.43,8.44,253597.0,8.4034,8.4034,8.3736,8.3835,253597.0
2020-07-09 14:45:00,8.44,8.45,8.41,8.44,580800.0,8.3835,8.3935,8.3537,8.3835,580800.0
2020-07-09 14:50:00,8.45,8.46,8.43,8.44,186447.0,8.3935,8.4034,8.3736,8.3835,186447.0
2020-07-09 14:55:00,8.44,8.47,8.43,8.47,224458.0,8.3835,8.4133,8.3736,8.4133,224458.0
2020-07-09 15:00:00,8.46,8.48,8.42,8.43,263271.0,8.4034,8.4233,8.3637,8.3736,263271.0
2020-07-09 15:05:00,8.42,8.44,8.42,8.42,136956.0,8.3637,8.3835,8.3637,8.3637,136956.0
2020-07-09 15:10:00,8.42,8.44,8.4,8.44,624741.0,8.3637,8.3835,8.3438,8.3835,624741.0
2020-07-09 15:15:00,8.44,8.48,8.43,8.46,560111.0,8.3835,8.4233,8.3736,8.4034,560111.0
2020-07-09 15:20:00,8.47,8.47,8.45,8.46,421105.0,8.4133,8.4133,8.3935,8.4034,421105.0
2020-07-09 15:25:00,8.46,8.49,8.46,8.48,612977.0,8.4034,8.4332,8.4034,8.4233,612977.0
2020-07-09 15:30:00,8.49,8.49,8.46,8.47,284923.0,8.4332,8.4332,8.4034,8.4133,284923.0
2020-07-09 15:35:00,8.47,8.48,8.47,8.47,489474.0,8.4133,8.4233,8.4133,8.4133,489474.0
2020-07-09 15:40:00,8.47,8.5,8.46,8.49,510487.0,8.4133,8.4431,8.4034,8.4332,510487.0
2020-07-09 15:45:00,8.49,8.54,8.48,8.53,1015878.0,8.4332,8.4829,8.4233,8.4729,1015878.0
2020-07-09 15:50:00,8.51,8.53,8.49,8.52,1183782.0,8.4531,8.4729,8.4332,8.463,1183782.0
2020-07-09 15:55:00,8.53,8.6,8.52,8.6,3045145.0,8.4729,8.5425,8.463,8.5425,3045145.0
2020-07-10 09:30:00,8.5,8.64,8.5,8.58,478257.0,8.4431,8.5822,8.4431,8.5226,478257.0
2020-07-10 09:35:00,8.58,8.67,8.56,8.66,222081.0,8.5226,8.612,8.5027,8.6021,222081.0
2020-07-10 09:40:00,8.66,8.68,8.64,8.67,287753.0,8.6021,8.6219,8.5822,8.612,287753.0
2020-07-10 09:45:00,8.66,8.67,8.58,8.6,607619.0,8.6021,8.612,8.5226,8.5425,607619.0
2020-07-10 09:50:00,8.59,8.59,8.54,8.58,164331.0,8.5325,8.5325,8.4829,8.5226,164331.0
2020-07-10 09:55:00,8.58,8.7,8.57,8.7,724834.0,8.5226,8.6418,8.5127,8.6418,724834.0
2020-07-10 10:00:00,8.69,8.72,8.61,8.62,662927.0,8.6319,8.6617,8.5524,8.5623,662927.0
2020-07-10 10:05:00,8.62,8.65,8.61,8.64,224431.0,8.5623,8.5921,8.5524,8.5822,224431.0
2020-07-10 10:10:00,8.65,8.69,8.64,8.67,374829.0,8.5921,8.6319,8.5822,8.612,374829.0
2020-07-10 10:15:00,8.66,8.67,8.62,8.63,472049.0,8.6021,8.612,8.5623,8.5723,472049.0
2020-07-10 10:20:00,8.63,8.65,8.61,8.63,302065.0,8.5723,8.5921,8.5524,8.5723,302065.0
2020-07-10 10:25:00,8.64,8.65,8.6,8.61,150911.0,8.5822,8.5921,8.5425,8.5524,150911.0
2020-07-10 10:30:00,8.6,8.61,8.58,8.59,502982.0,8.5425,8.5524,8.5226,8.5325,502982.0
2020-07-10 10:35:00,8.58,8.6,8.58,8.59,133652.0,8.5226,8.5425,8.5226,8.5325,133652.0
2020-07-10 10:40:00,8.6,8.65,8.59,8.62,326755.0,8.5425,8.5921,8.5325,8.5623,326755.0
2020-07-10 10:45:00,8.61,8.66,8.6,8.66,211115.0,8.5524,8.6021,8.5425,8.6021,211115.0
2020-07-10 10:50:00,8.66,8.66,8.62,8.65,203203.0,8.6021,8.6021,8.5623,8.5921,203203.0
2020-07-10 10:55:00,8.66,8.66,8.6,8.63,138235.0,8.6021,8.6021,8.5425,8.5723,138235.0
2020-07-10 11:00:00,8.63,8.65,8.62,8.63,181065.0,8.5723,8.5921,8.5623,8.5723,181065.0
2020-07-10 11:05:00,8.64,8.65,8.63,8.64,195771.0,8.5822,8.5921,8.5723,8.5822,195771.0
2020-07-10 11:10:00,8.64,8.65,8.62,8.62,119771.0,8.5822,8.5921,8.5623,8.5623,119771.0
2020-07-10 11:15:00,8.63,8.64,8.62,8.63,86591.0,8.5723,8.5822,8.5623,8.5723,86591.0
2020-07-10 11:20:00,8.63,8.65,8.62,8.64,100091.0,8.5723,8.5921,8.5623,8.5822,100091.0
2020-07-10 11:25:00,8.63,8.65,8.62,8.63,145523.0,8.5723,8.5921,8.5623,8.5723,145523.0
2020-07-10 11:30:00,8.64,8.66,8.63,8.66,110913.0,8.5822,8.6021,8.5723,8.6021,110913.0
2020-07-10 11:35:00,8.66,8.67,8.64,8.66,211027.0,8.6021,8.612,8.5822,8.6021,211027.0
2020-07-10 11:40:00,8.66,8.67,8.64,8.66,260110.0,8.6021,8.612,8.5822,8.6021,260110.0
2020-07-10 11:45:00,8.66,8.69,8.64,8.69,190026.0,8.6021,8.6319,8.5822,8.6319,190026.0
2020-07-10 11:50:00,8.69,8.72,8.68,8.71,532334.0,8.6319,8.6617,8.6219,8.6517,532334.0
2020-07-10 11:55:00,8.7,8.76,8.7,8.75,625149.0,8.6418,8.7014,8.6418,8.6915,625149.0
2020-07-10 12:00:00,8.74,8.77,8.73,8.75,267658.0,8.6815,8.7113,8.6716,8.6915,267658.0
2020-07-10 12:05:00,8.75,8.8,8.74,8.79,273493.0,8.6915,8.7411,8.6815,8.7312,273493.0
2020-07-10 12:10:00,8.79,8.83,8.78,8.82,526554.0,8.7312,8.7709,8.7213,8.761,526554.0
2020-07-10 12:15:00,8.82,8.83,8.77,8.79,546902.0,8.761,8.7709,8.7113,8.7312,546902.0
2020-07-10 12:20:00,8.79,8.8,8.77,8.78,82688.0,8.7312,8.7411,8.7113,8.7213,82688.0
2020-07-10 12:25:00,8.78,8.8,8.77,8.79,159508.0,8.7213,8.7411,8.7113,8.7312,159508.0
2020-07-10 12:30:00,8.8,8.8,8.79,8.79,79881.0,8.7411,8.7411,8.7312,8.7312,79881.0
2020-07-10 12:35:00,8.8,8.8,8.79,8.79,120569.0,8.7411,8.7411,8.7312,8.7312,120569.0
2020-07-10 12:40:00,8.8,8.83,8.78,8.82,419374.0,8.7411,8.7709,8.7213,8.761,419374.0
2020-07-10 12:45:00,8.82,8.86,8.81,8.86,174559.0,8.761,8.8007,8.7511,8.8007,174559.0
2020-07-10 12:50:00,8.86,8.94,8.85,8.93,564695.0,8.8007,8.8802,8.7908,8.8703,564695.0
2020-07-10 12:55:00,8.92,8.99,8.91,8.93,570106.0,8.8603,8.9299,8.8504,8.8703,570106.0
2020-07-10 13:00:00,8.93,8.94,8.9,8.93,271130.0,8.8703,8.8802,8.8405,8.8703,271130.0
2020-07-10 13:05:00,8.93,8.99,8.93,8.99,396241.0,8.8703,8.9299,8.8703,8.9299,396241.0
2020-07-10 13:10:00,8.99,8.99,8.92,8.94,315045.0,8.9299,8.9299,8.8603,8.8802,315045.0
2020-07-10 13:15:00,8.94,8.95,8.89,8.89,254205.0,8.8802,8.8901,8.8305,8.8305,254205.0
2020-07-10 13:20:00,8.89,8.91,8.88,8.9,247904.0,8.8305,8.8504,8.8206,8.8405,247904.0
2020-07-10 13:25:00,8.9,8.92,8.89,8.92,133142.0,8.8405,8.8603,8.8305,8.8603,133142.0
2020-07-10 13:30:00,8.91,8.98,8.91,8.96,596809.0,8.8504,8.9199,8.8504,8.9001,596809.0
2020-07-10 13:35:00,8.95,8.96,8.9,8.93,325821.0,8.8901,8.9001,8.8405,8.8703,325821.0
2020-07-10 13:40:00,8.93,8.97,8.92,8.97,93437.0,8.8703,8.91,8.8603,8.91,93437.0
2020-07-10 13:45:00,8.96,8.99,8.96,8.99,232073.0,8.9001,8.9299,8.9001,8.9299,232073.0
2020-07-10 13:50:00,8.99,9.02,8.98,9.01,492311.0,8.9299,8.9597,8.9199,8.9497,492311.0
2020-07-10 13:55:00,9.01,9.01,8.98,9.0,375115.0,8.9497,8.9497,8.9199,8.9398,375115.0
2020-07-10 14:00:00,9.01,9.03,9.0,9.02,150466.0,8.9497,8.9696,8.9398,8.9597,150466.0
2020-07-10 14:05:00,9.01,9.05,9.01,9.04,204048.0,8.9497,8.9895,8.9497,8.9795,204048.0
2020-07-10 14:10:00,9.04,9.05,9.0,9.03,288642.0,8.9795,8.9895,8.9398,8.9696,288642.0
2020-07-10 14:15:00,9.03,9.04,9.01,9.04,103072.0,8.9696,8.9795,8.9497,8.9795,103072.0
2020-07-10 14:20:00,9.03,9.05,9.03,9.04,265261.0,8.9696,8.9895,8.9696,8.9795,265261.0
2020-07-10 14:25:00,9.04,9.06,9.03,9.04,198997.0,8.9795,8.9994,8.9696,8.9795,198997.0
2020-07-10 14:30:00,9.03,9.09,9.03,9.06,341138.0,8.9696,9.0292,8.9696,8.9994,341138.0
2020-07-10 14:35:00,9.06,9.11,9.05,9.11,306662.0,8.9994,9.0491,8.9895,9.0491,306662.0
2020-07-10 14:40:00,9.11,9.13,9.07,9.1,478559.0,9.0491,9.0689,9.0093,9.0391,478559.0
2020-07-10 14:45:00,9.1,9.1,9.05,9.05,134334.0,9.0391,9.0391,8.9895,8.9895,134334.0
2020-07-10 14:50:00,9.05,9.09,9.05,9.07,165686.0,8.9895,9.0292,8.9895,9.0093,165686.0
2020-07-10 14:55:00,9.07,9.11,9.06,9.1,245805.0,9.0093,9.0491,8.9994,9.0391,245805.0
2020-07-10 15:00:00,9.1,9.12,9.05,9.08,334074.0,9.0391,9.059,8.9895,9.0193,334074.0
2020-07-10 15:05:00,9.08,9.09,9.06,9.08,181470.0,9.0193,9.0292,8.9994,9.0193,181470.0
2020-07-10 15:10:00,9.08,9.09,9.07,9.09,112720.0,9.0193,9.0292,9.0093,9.0292,112720.0
2020-07-10 15:15:00,9.09,9.09,9.08,9.09,111380.0,9.0292,9.0292,9.0193,9.0292,111380.0
2020-07-10 15:20:00,9.09,9.09,9.06,9.06,354743.0,9.0292,9.0292,8.9994,8.9994,354743.0
2020-07-10 15:25:00,9.06,9.07,9.05,9.05,144172.0,8.9994,9.0093,8.9895,8.9895,144172.0
2020-07-10 15:30:00,9.05,9.06,9.01,9.05,599679.0,8.9895,8.9994,8.9497,8.9895,599679.0
2020-07-10 15:35:00,9.05,9.08,9.04,9.06,390618.0,8.9895,9.0193,8.9795,8.9994,390618.0
2020-07-10 15:40:00,9.05,9.07,9.05,9.05,328905.0,8.9895,9.0093,8.9895,8.9895,328905.0
2020-07-10 15:45:00,9.05,9.1,9.05,9.09,533289.0,8.9895,9.0391,8.9895,9.0292,533289.0
2020-07-10 15:50:00,9.08,9.1,9.07,9.08,683904.0,9.0193,9.0391,9.0093,9.0193,683904.0
2020-07-10 15:55:00,9.07,9.1,9.04,9.08,1812387.0,9.0093,9.0391,8.9795,9.0193,1812387.0
2020-07-13 09:30:00,9.05,9.22,9.02,9.2,750123.0,8.9895,9.1583,8.9597,9.1384,750123.0
2020-07-13 09:35:00,9.2,9.25,9.14,9.17,533119.0,9.1384,9.1881,9.0789,9.1087,533119.0
2020-07-13 09:40:00,9.17,9.19,9.15,9.19,305203.0,9.1087,9.1285,9.0888,9.1285,305203.0
2020-07-13 09:45:00,9.19,9.25,9.17,9.19,778085.0,9.1285,9.1881,9.1087,9.1285,778085.0
2020-07-13 09:50:00,9.19,9.24,9.15,9.16,439607.0,9.1285,9.1782,9.0888,9.0987,439607.0
2020-07-13 09:55:00,9.16,9.19,9.1,9.13,641695.0,9.0987,9.1285,9.0391,9.0689,641695.0
2020-07-13 10:00:00,9.12,9.22,9.12,9.21,403199.0,9.059,9.1583,9.059,9.1484,403199.0
2020-07-13 10:05:00,9.21,9.23,9.19,9.23,252929.0,9.1484,9.1682,9.1285,9.1682,252929.0
2020-07-13 10:10:00,9.22,9.25,9.17,9.21,448747.0,9.1583,9.1881,9.1087,9.1484,448747.0
2020-07-13 10:15:00,9.21,9.21,9.15,9.17,410055.0,9.1484,9.1484,9.0888,9.1087,410055.0
2020-07-13 10:20:00,9.18,9.21,9.13,9.13,237554.0,9.1186,9.1484,9.0689,9.0689,237554.0
2020-07-13 10:25:00,9.13,9.18,9.11,9.18,177895.0,9.0689,9.1186,9.0491,9.1186,177895.0
2020-07-13 10:30:00,9.18,9.18,9.15,9.17,172564.0,9.1186,9.1186,9.0888,9.1087,172564.0
2020-07-13 10:35:00,9.17,9.17,9.11,9.16,325771.0,9.1087,9.1087,9.0491,9.0987,325771.0
2020-07-13 10:40:00,9.16,9.17,9.13,9.16,175917.0,9.0987,9.1087,9.0689,9.0987,175917.0
2020-07-13 10:45:00,9.16,9.19,9.14,9.16,283055.0,9.0987,9.1285,9.0789,9.0987,283055.0
2020-07-13 10:50:00,9.16,9.19,9.14,9.16,231072.0,9.0987,9.1285,9.0789,9.0987,231072.0
2020-07-13 10:55:00,9.15,9.18,9.14,9.15,188070.0,9.0888,9.1186,9.0789,9.0888,188070.0
2020-07-13 11:00:00,9.16,9.18,9.15,9.17,218335.0,9.0987,9.1186,9.0888,9.1087,218335.0
2020-07-13 11:05:00,9.16,9.2,9.15,9.2,388504.0,9.0987,9.1384,9.0888,9.1384,388504.0
2020-07-13 11:10:00,9.2,9.21,9.15,9.17,380284.0,9.1384,9.1484,9.0888,9.1087,380284.0
2020-07-13 11:15:00,9.17,9.19,9.15,9.16,274038.0,9.1087,9.1285,9.0888,9.0987,274038.0
2020-07-13 11:20:00,9.16,9.19,9.15,9.19,249646.0,9.0987,9.1285,9.0888,9.1285,249646.0
2020-07-13 11:25:00,9.19,9.25,9.18,9.21,390356.0,9.1285,9.1881,9.1186,9.1484,390356.0
2020-07-13 11:30:00,9.21,9.24,9.18,9.19,278816.0,9.1484,9.1782,9.1186,9.1285,278816.0
2020-07-13 11:35:00,9.19,9.21,9.18,9.21,196857.0,9.1285,9.1484,9.1186,9.1484,196857.0
2020-07-13 11:40:00,9.21,9.21,9.2,9.21,222487.0,9.1484,9.1484,9.1384,9.1484,222487.0
2020-07-13 11:45:00,9.21,9.21,9.17,9.2,222377.0,9.1484,9.1484,9.1087,9.1384,222377.0
2020-07-13 11:50:00,9.2,9.21,9.17,9.17,174510.0,9.1384,9.1484,9.1087,9.1087,174510.0
2020-07-13 11:55:00,9.17,9.18,9.16,9.17,172518.0,9.1087,9.1186,9.0987,9.1087,172518.0
2020-07-13 12:00:00,9.16,9.18,9.09,9.11,528132.0,9.0987,9.1186,9.0292,9.0491,528132.0
2020-07-13 12:05:00,9.11,9.13,9.07,9.07,501951.0,9.0491,9.0689,9.0093,9.0093,501951.0
2020-07-13 12:10:00,9.08,9.08,9.05,9.06,390465.0,9.0193,9.0193,8.9895,8.9994,390465.0
2020-07-13 12:15:00,9.07,9.08,9.06,9.08,160030.0,9.0093,9.0193,8.9994,9.0193,160030.0
2020-07-13 12:20:00,9.08,9.09,9.07,9.09,224723.0,9.0193,9.0292,9.0093,9.0292,224723.0
2020-07-13 12:25:00,9.09,9.09,9.08,9.09,127225.0,9.0292,9.0292,9.0193,9.0292,127225.0
2020-07-13 12:30:00,9.09,9.09,9.06,9.06,294454.0,9.0292,9.0292,8.9994,8.9994,294454.0
2020-07-13 12:35:00,9.07,9.07,9.06,9.07,122380.0,9.0093,9.0093,8.9994,9.0093,122380.0
2020-07-13 12:40:00,9.07,9.11,9.06,9.1,356839.0,9.0093,9.0491,8.9994,9.0391,356839.0
2020-07-13 12:45:00,9.1,9.1,9.09,9.1,107351.0,9.0391,9.0391,9.0292,9.0391,107351.0
2020-07-13 12:50:00,9.1,9.12,9.09,9.1,189555.0,9.0391,9.059,9.0292,9.0391,189555.0
2020-07-13 12:55:00,9.1,9.14,9.09,9.13,146459.0,9.0391,9.0789,9.0292,9.0689,146459.0
2020-07-13 13:00:00,9.13,9.14,9.12,9.13,157422.0,9.0689,9.0789,9.059,9.0689,157422.0
2020-07-13 13:05:00,9.13,9.14,9.12,9.13,145191.0,9.0689,9.0789,9.059,9.0689,145191.0
2020-07-13 13:10:00,9.14,9.14,9.11,9.13,68177.0,9.0789,9.0789,9.0491,9.0689,68177.0
2020-07-13 13:15:00,9.13,9.15,9.13,9.14,111236.0,9.0689,9.0888,9.0689,9.0789,111236.0
2020-07-13 13:20:00,9.14,9.15,9.12,9.13,82468.0,9.0789,9.0888,9.059,9.0689,82468.0
2020-07-13 13:25:00,9.13,9.13,9.11,9.13,111754.0,9.0689,9.0689,9.0491,9.0689,111754.0
2020-07-13 13:30:00,9.13,9.15,9.12,9.13,100372.0,9.0689,9.0888,9.059,9.0689,100372.0
2020-07-13 13:35:00,9.13,9.14,9.12,9.13,69719.0,9.0689,9.0789,9.059,9.0689,69719.0
2020-07-13 13:40:00,9.13,9.14,9.11,9.13,281307.0,9.0689,9.0789,9.0491,9.0689,281307.0
2020-07-13 13:45:00,9.12,9.13,9.1,9.11,74437.0,9.059,9.0689,9.0391,9.0491,74437.0
2020-07-13 13:50:00,9.11,9.14,9.1,9.14,138912.0,9.0491,9.0789,9.0391,9.0789,138912.0
2020-07-13 13:55:00,9.14,9.15,9.13,9.14,151965.0,9.0789,9.0888,9.0689,9.0789,151965.0
2020-07-13 14:00:00,9.14,9.15,9.12,9.14,105158.0,9.0789,9.0888,9.059,9.0789,105158.0
2020-07-13 14:05:00,9.14,9.15,9.13,9.14,401788.0,9.0789,9.0888,9.0689,9.0789,401788.0
2020-07-13 14:10:00,9.14,9.15,9.12,9.13,441318.0,9.0789,9.0888,9.059,9.0689,441318.0
2020-07-13 14:15:00,9.13,9.14,9.13,9.14,53281.0,9.0689,9.0789,9.0689,9.0789,53281.0
2020-07-13 14:20:00,9.14,9.19,9.13,9.18,493264.0,9.0789,9.1285,9.0689,9.1186,493264.0
2020-07-13 14:25:00,9.19,9.2,9.16,9.19,396790.0,9.1285,9.1384,9.0987,9.1285,396790.0
2020-07-13 14:30:00,9.19,9.2,9.18,9.2,197761.0,9.1285,9.1384,9.1186,9.1384,197761.0
2020-07-13 14:35:00,9.2,9.21,9.19,9.21,206327.0,9.1384,9.1484,9.1285,9.1484,206327.0
2020-07-13 14:40:00,9.21,9.21,9.2,9.21,77053.0,9.1484,9.1484,9.1384,9.1484,77053.0
2020-07-13 14:45:00,9.21,9.25,9.2,9.25,453827.0,9.1484,9.1881,9.1384,9.1881,453827.0
2020-07-13 14:50:00,9.25,9.26,9.23,9.24,308769.0,9.1881,9.198,9.1682,9.1782,308769.0
2020-07-13 14:55:00,9.24,9.25,9.23,9.25,258381.0,9.1782,9.1881,9.1682,9.1881,258381.0
2020-07-13 15:00:00,9.25,9.25,9.17,9.18,513121.0,9.1881,9.1881,9.1087,9.1186,513121.0
2020-07-13 15:05:00,9.18,9.19,9.08,9.11,250787.0,9.1186,9.1285,9.0193,9.0491,250787.0
2020-07-13 15:10:00,9.1,9.14,9.09,9.13,171303.0,9.0391,9.0789,9.0292,9.0689,171303.0
2020-07-13 15:15:00,9.13,9.15,9.11,9.12,176648.0,9.0689,9.0888,9.0491,9.059,176648.0
2020-07-13 15:20:00,9.12,9.15,9.1,9.13,245471.0,9.059,9.0888,9.0391,9.0689,245471.0
2020-07-13 15:25:00,9.14,9.16,9.13,9.13,236386.0,9.0789,9.0987,9.0689,9.0689,236386.0
2020-07-13 15:30:00,9.13,9.14,9.13,9.13,411231.0,9.0689,9.0789,9.0689,9.0689,411231.0
2020-07-13 15:35:00,9.13,9.16,9.11,9.13,483557.0,9.0689,9.0987,9.0491,9.0689,483557.0
2020-07-13 15:40:00,9.13,9.15,9.09,9.13,528147.0,9.0689,9.0888,9.0292,9.0689,528147.0
2020-07-13 15:45:00,9.12,9.13,9.04,9.04,526745.0,9.059,9.0689,8.9795,8.9795,526745.0
2020-07-13 15:50:00,9.04,9.05,9.0,9.03,1147293.0,8.9795,8.9895,8.9398,8.9696,1147293.0
2020-07-13 15:55:00,9.02,9.08,9.02,9.06,1388913.0,8.9597,9.0193,8.9597,8.9994,1388913.0
2020-07-14 09:30:00,8.97,9.02,8.9,9.0,407952.0,8.91,8.9597,8.8405,8.9398,407952.0
2020-07-14 09:35:00,8.99,9.07,8.99,9.07,480218.0,8.9299,9.0093,8.9299,9.0093,480218.0
2020-07-14 09:40:00,9.07,9.13,9.04,9.1,283919.0,9.0093,9.0689,8.9795,9.0391,283919.0
2020-07-14 09:45:00,9.1,9.15,9.08,9.11,168862.0,9.0391,9.0888,9.0193,9.0491,168862.0
2020-07-14 09:50:00,9.11,9.19,9.1,9.17,275321.0,9.0491,9.1285,9.0391,9.1087,275321.0
2020-07-14 09:55:00,9.17,9.18,9.14,9.16,194303.0,9.1087,9.1186,9.0789,9.0987,194303.0
2020-07-14 10:00:00,9.16,9.17,9.13,9.13,114395.0,9.0987,9.1087,9.0689,9.0689,114395.0
2020-07-14 10:05:00,9.13,9.14,9.09,9.11,149342.0,9.0689,9.0789,9.0292,9.0491,149342.0
2020-07-14 10:10:00,9.11,9.16,9.11,9.14,237339.0,9.0491,9.0987,9.0491,9.0789,237339.0
2020-07-14 10:15:00,9.13,9.16,9.13,9.14,128071.0,9.0689,9.0987,9.0689,9.0789,128071.0
2020-07-14 10:20:00,9.15,9.17,9.13,9.13,391872.0,9.0888,9.1087,9.0689,9.0689,391872.0
2020-07-14 10:25:00,9.13,9.18,9.13,9.18,187808.0,9.0689,9.1186,9.0689,9.1186,187808.0
2020-07-14 10:30:00,9.18,9.19,9.14,9.16,171551.0,9.1186,9.1285,9.0789,9.0987,171551.0
2020-07-14 10:35:00,9.16,9.17,9.12,9.14,77330.0,9.0987,9.1087,9.059,9.0789,77330.0
2020-07-14 10:40:00,9.14,9.16,9.12,9.16,125241.0,9.0789,9.0987,9.059,9.0987,125241.0
2020-07-14 10:45:00,9.16,9.17,9.14,9.16,98429.0,9.0987,9.1087,9.0789,9.0987,98429.0
2020-07-14 10:50:00,9.16,9.2,9.15,9.19,79365.0,9.0987,9.1384,9.0888,9.1285,79365.0
2020-07-14 10:55:00,9.19,9.2,9.13,9.15,164971.0,9.1285,9.1384,9.0689,9.0888,164971.0
2020-07-14 11:00:00,9.14,9.18,9.14,9.18,191054.0,9.0789,9.1186,9.0789,9.1186,191054.0
2020-07-14 11:05:00,9.18,9.2,9.15,9.19,214338.0,9.1186,9.1384,9.0888,9.1285,214338.0
2020-07-14 11:10:00,9.19,9.22,9.18,9.21,225510.0,9.1285,9.1583,9.1186,9.1484,225510.0
2020-07-14 11:15:00,9.21,9.23,9.2,9.2,96135.0,9.1484,9.1682,9.1384,9.1384,96135.0
2020-07-14 11:20:00,9.21,9.24,9.19,9.23,236665.0,9.1484,9.1782,9.1285,9.1682,236665.0
2020-07-14 11:25:00,9.24,9.24,9.2,9.21,187073.0,9.1782,9.1782,9.1384,9.1484,187073.0
2020-07-14 11:30:00,9.21,9.24,9.19,9.21,207605.0,9.1484,9.1782,9.1285,9.1484,207605.0
2020-07-14 11:35:00,9.21,9.22,9.19,9.21,120201.0,9.1484,9.1583,9.1285,9.1484,120201.0
2020-07-14 11:40:00,9.21,9.22,9.19,9.21,106401.0,9.1484,9.1583,9.1285,9.1484,106401.0
2020-07-14 11:45:00,9.2,9.22,9.18,9.21,458070.0,9.1384,9.1583,9.1186,9.1484,458070.0
2020-07-14 11:50:00,9.21,9.22,9.2,9.21,73307.0,9.1484,9.1583,9.1384,9.1484,73307.0
2020-07-14 11:55:00,9.21,9.24,9.21,9.24,78886.0,9.1484,9.1782,9.1484,9.1782,78886.0
2020-07-14 12:00:00,9.23,9.24,9.22,9.24,64590.0,9.1682,9.1782,9.1583,9.1782,64590.0
2020-07-14 12:05:00,9.24,9.24,9.2,9.2,181801.0,9.1782,9.1782,9.1384,9.1384,181801.0
2020-07-14 12:10:00,9.2,9.22,9.2,9.21,102400.0,9.1384,9.1583,9.1384,9.1484,102400.0
2020-07-14 12:15:00,9.21,9.23,9.2,9.22,55065.0,9.1484,9.1682,9.1384,9.1583,55065.0
2020-07-14 12:20:00,9.22,9.23,9.21,9.22,59187.0,9.1583,9.1682,9.1484,9.1583,59187.0
2020-07-14 12:25:00,9.22,9.23,9.19,9.2,139745.0,9.1583,9.1682,9.1285,9.1384,139745.0
2020-07-14 12:30:00,9.2,9.21,9.2,9.2,201796.0,9.1384,9.1484,9.1384,9.1384,201796.0
2020-07-14 12:35:00,9.21,9.21,9.2,9.2,33913.0,9.1484,9.1484,9.1384,9.1384,33913.0
2020-07-14 12:40:00,9.2,9.21,9.2,9.21,85593.0,9.1384,9.1484,9.1384,9.1484,85593.0
2020-07-14 12:45:00,9.21,9.23,9.21,9.23,115796.0,9.1484,9.1682,9.1484,9.1682,115796.0
2020-07-14 12:50:00,9.22,9.23,9.2,9.21,67969.0,9.1583,9.1682,9.1384,9.1484,67969.0
2020-07-14 12:55:00,9.21,9.21,9.18,9.18,219105.0,9.1484,9.1484,9.1186,9.1186,219105.0
2020-07-14 13:00:00,9.19,9.21,9.17,9.17,147889.0,9.1285,9.1484,9.1087,9.1087,147889.0
2020-07-14 13:05:00,9.17,9.21,9.17,9.19,189248.0,9.1087,9.1484,9.1087,9.1285,189248.0
2020-07-14 13:10:00,9.18,9.19,9.15,9.16,50656.0,9.1186,9.1285,9.0888,9.0987,50656.0
2020-07-14 13:15:00,9.16,9.17,9.13,9.15,107056.0,9.0987,9.1087,9.0689,9.0888,107056.0
2020-07-14 13:20:00,9.15,9.16,9.13,9.13,48458.0,9.0888,9.0987,9.0689,9.0689,48458.0
2020-07-14 13:25:00,9.13,9.14,9.13,9.13,33204.0,9.0689,9.0789,9.0689,9.0689,33204.0
2020-07-14 13:30:00,9.13,9.17,9.12,9.13,135304.0,9.0689,9.1087,9.059,9.0689,135304.0
2020-07-14 13:35:00,9.13,9.16,9.12,9.16,92541.0,9.0689,9.0987,9.059,9.0987,92541.0
2020-07-14 13:40:00,9.15,9.18,9.15,9.18,44117.0,9.0888,9.1186,9.0888,9.1186,44117.0
2020-07-14 13:45:00,9.17,9.18,9.17,9.17,68627.0,9.1087,9.1186,9.1087,9.1087,68627.0
2020-07-14 13:50:00,9.18,9.18,9.17,9.18,83624.0,9.1186,9.1186,9.1087,9.1186,83624.0
2020-07-14 13:55:00,9.18,9.22,9.17,9.2,305595.0,9.1186,9.1583,9.1087,9.1384,305595.0
2020-07-14 14:00:00,9.21,9.22,9.2,9.2,57957.0,9.1484,9.1583,9.1384,9.1384,57957.0
2020-07-14 14:05:00,9.21,9.21,9.19,9.2,73474.0,9.1484,9.1484,9.1285,9.1384,73474.0
2020-07-14 14:10:00,9.19,9.2,9.19,9.19,64327.0,9.1285,9.1384,9.1285,9.1285,64327.0
2020-07-14 14:15:00,9.2,9.22,9.19,9.21,176138.0,9.1384,9.1583,9.1285,9.1484,176138.0
2020-07-14 14:20:00,9.21,9.22,9.2,9.21,87429.0,9.1484,9.1583,9.1384,9.1484,87429.0
2020-07-14 14:25:00,9.21,9.22,9.21,9.21,101054.0,9.1484,9.1583,9.1484,9.1484,101054.0
2020-07-14 14:30:00,9.21,9.24,9.21,9.24,137680.0,9.1484,9.1782,9.1484,9.1782,137680.0
2020-07-14 14:35:00,9.24,9.24,9.23,9.24,56270.0,9.1782,9.1782,9.1682,9.1782,56270.0
2020-07-14 14:40:00,9.24,9.26,9.23,9.25,320010.0,9.1782,9.198,9.1682,9.1881,320010.0
2020-07-14 14:45:00,9.25,9.26,9.24,9.25,203644.0,9.1881,9.198,9.1782,9.1881,203644.0
2020-07-14 14:50:00,9.26,9.29,9.25,9.29,235222.0,9.198,9.2278,9.1881,9.2278,235222.0
2020-07-14 14:55:00,9.28,9.29,9.28,9.29,188278.0,9.2179,9.2278,9.2179,9.2278,188278.0
2020-07-14 15:00:00,9.29,9.29,9.28,9.29,346730.0,9.2278,9.2278,9.2179,9.2278,346730.0
2020-07-14 15:05:00,9.29,9.31,9.28,9.3,306284.0,9.2278,9.2477,9.2179,9.2378,306284.0
2020-07-14 15:10:00,9.31,9.31,9.24,9.26,337871.0,9.2477,9.2477,9.1782,9.198,337871.0
2020-07-14 15:15:00,9.26,9.26,9.21,9.22,116003.0,9.198,9.198,9.1484,9.1583,116003.0
2020-07-14 15:20:00,9.22,9.26,9.22,9.26,106472.0,9.1583,9.198,9.1583,9.198,106472.0
2020-07-14 15:25:00,9.25,9.27,9.25,9.25,61413.0,9.1881,9.208,9.1881,9.1881,61413.0
2020-07-14 15:30:00,9.26,9.31,9.25,9.3,352861.0,9.198,9.2477,9.1881,9.2378,352861.0
2020-07-14 15:35:00,9.3,9.33,9.28,9.33,325740.0,9.2378,9.2676,9.2179,9.2676,325740.0
2020-07-14 15:40:00,9.33,9.33,9.31,9.32,253821.0,9.2676,9.2676,9.2477,9.2576,253821.0
2020-07-14 15:45:00,9.32,9.34,9.31,9.33,443340.0,9.2576,9.2775,9.2477,9.2676,443340.0
2020-07-14 15:50:00,9.34,9.35,9.3,9.3,583987.0,9.2775,9.2874,9.2378,9.2378,583987.0
2020-07-14 15:55:00,9.3,9.36,9.3,9.36,999615.0,9.2378,9.2974,9.2378,9.2974,999615.0
2020-07-15 09:30:00,9.43,9.47,9.3,9.34,584541.0,9.3669,9.4066,9.2378,9.2775,584541.0
2020-07-15 09:35:00,9.34,9.4,9.31,9.35,202285.0,9.2775,9.3371,9.2477,9.2874,202285.0
2020-07-15 09:40:00,9.36,9.37,9.33,9.35,113777.0,9.2974,9.3073,9.2676,9.2874,113777.0
2020-07-15 09:45:00,9.35,9.44,9.35,9.43,232310.0,9.2874,9.3768,9.2874,9.3669,232310.0
2020-07-15 09:50:00,9.43,9.46,9.42,9.42,287547.0,9.3669,9.3967,9.357,9.357,287547.0
2020-07-15 09:55:00,9.43,9.45,9.41,9.45,185300.0,9.3669,9.3868,9.347,9.3868,185300.0
2020-07-15 10:00:00,9.45,9.47,9.4,9.4,187558.0,9.3868,9.4066,9.3371,9.3371,187558.0
2020-07-15 10:05:00,9.4,9.43,9.39,9.43,119135.0,9.3371,9.3669,9.3272,9.3669,119135.0
2020-07-15 10:10:00,9.43,9.44,9.4,9.43,296443.0,9.3669,9.3768,9.3371,9.3669,296443.0
2020-07-15 10:15:00,9.42,9.47,9.42,9.46,192000.0,9.357,9.4066,9.357,9.3967,192000.0
2020-07-15 10:20:00,9.46,9.49,9.43,9.44,126230.0,9.3967,9.4265,9.3669,9.3768,126230.0
2020-07-15 10:25:00,9.44,9.46,9.43,9.46,77884.0,9.3768,9.3967,9.3669,9.3967,77884.0
2020-07-15 10:30:00,9.46,9.5,9.43,9.45,224106.0,9.3967,9.4364,9.3669,9.3868,224106.0
2020-07-15 10:35:00,9.45,9.5,9.44,9.48,246084.0,9.3868,9.4364,9.3768,9.4166,246084.0
2020-07-15 10:40:00,9.49,9.5,9.45,9.47,174951.0,9.4265,9.4364,9.3868,9.4066,174951.0
2020-07-15 10:45:00,9.47,9.47,9.4,9.46,368676.0,9.4066,9.4066,9.3371,9.3967,368676.0
2020-07-15 10:50:00,9.46,9.46,9.39,9.42,185317.0,9.3967,9.3967,9.3272,9.357,185317.0
2020-07-15 10:55:00,9.42,9.44,9.41,9.44,99597.0,9.357,9.3768,9.347,9.3768,99597.0
2020-07-15 11:00:00,9.44,9.44,9.41,9.43,107960.0,9.3768,9.3768,9.347,9.3669,107960.0
2020-07-15 11:05:00,9.43,9.43,9.41,9.42,86129.0,9.3669,9.3669,9.347,9.357,86129.0
2020-07-15 11:10:00,9.42,9.44,9.41,9.42,196032.0,9.357,9.3768,9.347,9.357,196032.0
2020-07-15 11:15:00,9.42,9.42,9.4,9.41,124824.0,9.357,9.357,9.3371,9.347,124824.0
2020-07-15 11:20:00,9.42,9.42,9.38,9.39,173540.0,9.357,9.357,9.3172,9.3272,173540.0
2020-07-15 11:25:00,9.39,9.4,9.39,9.39,117685.0,9.3272,9.3371,9.3272,9.3272,117685.0
2020-07-15 11:30:00,9.39,9.4,9.39,9.39,86999.0,9.3272,9.3371,9.3272,9.3272,86999.0
2020-07-15 11:35:00,9.39,9.4,9.36,9.36,223547.0,9.3272,9.3371,9.2974,9.2974,223547.0
2020-07-15 11:40:00,9.36,9.37,9.3,9.3,366685.0,9.2974,9.3073,9.2378,9.2378,366685.0
2020-07-15 11:45:00,9.3,9.33,9.28,9.3,298433.0,9.2378,9.2676,9.2179,9.2378,298433.0
2020-07-15 11:50:00,9.3,9.33,9.29,9.33,96707.0,9.2378,9.2676,9.2278,9.2676,96707.0
2020-07-15 11:55:00,9.32,9.33,9.29,9.29,642068.0,9.2576,9.2676,9.2278,9.2278,642068.0
2020-07-15 12:00:00,9.29,9.3,9.27,9.29,203045.0,9.2278,9.2378,9.208,9.2278,203045.0
2020-07-15 12:05:00,9.29,9.3,9.26,9.27,149232.0,9.2278,9.2378,9.198,9.208,149232.0
2020-07-15 12:10:00,9.27,9.28,9.24,9.25,203546.0,9.208,9.2179,9.1782,9.1881,203546.0
2020-07-15 12:15:00,9.25,9.26,9.22,9.25,312926.0,9.1881,9.198,9.1583,9.1881,312926.0
2020-07-15 12:20:00,9.25,9.26,9.23,9.23,99213.0,9.1881,9.198,9.1682,9.1682,99213.0
2020-07-15 12:25:00,9.23,9.29,9.23,9.25,185646.0,9.1682,9.2278,9.1682,9.1881,185646.0
2020-07-15 12:30:00,9.25,9.28,9.25,9.28,185288.0,9.1881,9.2179,9.1881,9.2179,185288.0
2020-07-15 12:35:00,9.28,9.28,9.27,9.28,76851.0,9.2179,9.2179,9.208,9.2179,76851.0
2020-07-15 12:40:00,9.28,9.29,9.27,9.29,118772.0,9.2179,9.2278,9.208,9.2278,118772.0
2020-07-15 12:45:00,9.29,9.3,9.28,9.29,225767.0,9.2278,9.2378,9.2179,9.2278,225767.0
2020-07-15 12:50:00,9.29,9.3,9.27,9.29,141228.0,9.2278,9.2378,9.208,9.2278,141228.0
2020-07-15 12:55:00,9.29,9.29,9.27,9.28,60971.0,9.2278,9.2278,9.208,9.2179,60971.0
2020-07-15 13:00:00,9.28,9.31,9.28,9.3,119159.0,9.2179,9.2477,9.2179,9.2378,119159.0
2020-07-15 13:05:00,9.31,9.32,9.29,9.32,107385.0,9.2477,9.2576,9.2278,9.2576,107385.0
2020-07-15 13:10:00,9.32,9.32,9.29,9.29,90324.0,9.2576,9.2576,9.2278,9.2278,90324.0
2020-07-15 13:15:00,9.29,9.31,9.28,9.29,75878.0,9.2278,9.2477,9.2179,9.2278,75878.0
2020-07-15 13:20:00,9.29,9.3,9.28,9.29,68840.0,9.2278,9.2378,9.2179,9.2278,68840.0
2020-07-15 13:25:00,9.3,9.31,9.26,9.28,468084.0,9.2378,9.2477,9.198,9.2179,468084.0
2020-07-15 13:30:00,9.27,9.29,9.27,9.28,162206.0,9.208,9.2278,9.208,9.2179,162206.0
2020-07-15 13:35:00,9.28,9.3,9.27,9.28,196170.0,9.2179,9.2378,9.208,9.2179,196170.0
2020-07-15 13:40:00,9.28,9.3,9.27,9.29,258716.0,9.2179,9.2378,9.208,9.2278,258716.0
2020-07-15 13:45:00,9.29,9.3,9.29,9.29,96184.0,9.2278,9.2378,9.2278,9.2278,96184.0
2020-07-15 13:50:00,9.29,9.3,9.28,9.29,176743.0,9.2278,9.2378,9.2179,9.2278,176743.0
2020-07-15 13:55:00,9.29,9.29,9.28,9.29,59952.0,9.2278,9.2278,9.2179,9.2278,59952.0
2020-07-15 14:00:00,9.29,9.31,9.28,9.28,160831.0,9.2278,9.2477,9.2179,9.2179,160831.0
2020-07-15 14:05:00,9.29,9.3,9.28,9.29,98680.0,9.2278,9.2378,9.2179,9.2278,98680.0
2020-07-15 14:10:00,9.29,9.3,9.27,9.27,245653.0,9.2278,9.2378,9.208,9.208,245653.0
2020-07-15 14:15:00,9.27,9.27,9.25,9.25,109620.0,9.208,9.208,9.1881,9.1881,109620.0
2020-07-15 14:20:00,9.26,9.26,9.23,9.25,163832.0,9.198,9.198,9.1682,9.1881,163832.0
2020-07-15 14:25:00,9.25,9.25,9.18,9.19,212952.0,9.1881,9.1881,9.1186,9.1285,212952.0
2020-07-15 14:30:00,9.19,9.23,9.17,9.21,181541.0,9.1285,9.1682,9.1087,9.1484,181541.0
2020-07-15 14:35:00,9.21,9.24,9.2,9.21,217404.0,9.1484,9.1782,9.1384,9.1484,217404.0
2020-07-15 14:40:00,9.21,9.24,9.2,9.24,121274.0,9.1484,9.1782,9.1384,9.1782,121274.0
2020-07-15 14:45:00,9.24,9.26,9.23,9.26,145756.0,9.1782,9.198,9.1682,9.198,145756.0
2020-07-15 14:50:00,9.26,9.26,9.23,9.23,149535.0,9.198,9.198,9.1682,9.1682,149535.0
2020-07-15 14:55:00,9.24,9.24,9.23,9.24,71206.0,9.1782,9.1782,9.1682,9.1782,71206.0
2020-07-15 15:00:00,9.24,9.26,9.23,9.25,168127.0,9.1782,9.198,9.1682,9.1881,168127.0
2020-07-15 15:05:00,9.25,9.25,9.23,9.23,203766.0,9.1881,9.1881,9.1682,9.1682,203766.0
2020-07-15 15:10:00,9.24,9.26,9.21,9.21,265280.0,9.1782,9.198,9.1484,9.1484,265280.0
2020-07-15 15:15:00,9.21,9.22,9.2,9.21,136847.0,9.1484,9.1583,9.1384,9.1484,136847.0
2020-07-15 15:20:00,9.21,9.24,9.21,9.21,183352.0,9.1484,9.1782,9.1484,9.1484,183352.0
2020-07-15 15:25:00,9.22,9.24,9.21,9.22,243207.0,9.1583,9.1782,9.1484,9.1583,243207.0
2020-07-15 15:30:00,9.22,9.24,9.22,9.22,161434.0,9.1583,9.1782,9.1583,9.1583,161434.0
2020-07-15 15:35:00,9.22,9.23,9.21,9.21,216431.0,9.1583,9.1682,9.1484,9.1484,216431.0
2020-07-15 15:40:00,9.21,9.23,9.21,9.21,291647.0,9.1484,9.1682,9.1484,9.1484,291647.0
2020-07-15 15:45:00,9.21,9.22,9.18,9.21,461451.0,9.1484,9.1583,9.1186,9.1484,461451.0
2020-07-15 15:50:00,9.2,9.21,9.19,9.2,581220.0,9.1384,9.1484,9.1285,9.1384,581220.0
2020-07-15 15:55:00,9.2,9.22,9.18,9.2,958526.0,9.1384,9.1583,9.1186,9.1384,958526.0
2020-07-16 09:30:00,9.19,9.19,9.04,9.06,492637.0,9.1285,9.1285,8.9795,8.9994,492637.0
2020-07-16 09:35:00,9.06,9.11,9.05,9.07,206157.0,8.9994,9.0491,8.9895,9.0093,206157.0
2020-07-16 09:40:00,9.08,9.11,9.06,9.1,269596.0,9.0193,9.0491,8.9994,9.0391,269596.0
2020-07-16 09:45:00,9.11,9.12,9.09,9.1,135660.0,9.0491,9.059,9.0292,9.0391,135660.0
2020-07-16 09:50:00,9.11,9.16,9.1,9.14,114991.0,9.0491,9.0987,9.0391,9.0789,114991.0
2020-07-16 09:55:00,9.14,9.15,9.09,9.12,135988.0,9.0789,9.0888,9.0292,9.059,135988.0
2020-07-16 10:00:00,9.12,9.15,9.1,9.13,92712.0,9.059,9.0888,9.0391,9.0689,92712.0
2020-07-16 10:05:00,9.13,9.17,9.11,9.15,98193.0,9.0689,9.1087,9.0491,9.0888,98193.0
2020-07-16 10:10:00,9.15,9.18,9.14,9.15,67511.0,9.0888,9.1186,9.0789,9.0888,67511.0
2020-07-16 10:15:00,9.16,9.17,9.15,9.16,31953.0,9.0987,9.1087,9.0888,9.0987,31953.0
2020-07-16 10:20:00,9.15,9.16,9.11,9.11,485054.0,9.0888,9.0987,9.0491,9.0491,485054.0
2020-07-16 10:25:00,9.11,9.11,9.06,9.06,96617.0,9.0491,9.0491,8.9994,8.9994,96617.0
2020-07-16 10:30:00,9.06,9.09,9.05,9.09,98227.0,8.9994,9.0292,8.9895,9.0292,98227.0
2020-07-16 10:35:00,9.09,9.13,9.08,9.13,75321.0,9.0292,9.0689,9.0193,9.0689,75321.0
2020-07-16 10:40:00,9.13,9.13,9.09,9.11,100261.0,9.0689,9.0689,9.0292,9.0491,100261.0
2020-07-16 10:45:00,9.12,9.14,9.11,9.13,82089.0,9.059,9.0789,9.0491,9.0689,82089.0
2020-07-16 10:50:00,9.13,9.16,9.11,9.14,113365.0,9.0689,9.0987,9.0491,9.0789,113365.0
2020-07-16 10:55:00,9.14,9.15,9.12,9.12,33748.0,9.0789,9.0888,9.059,9.059,33748.0
2020-07-16 11:00:00,9.12,9.13,9.1,9.11,103217.0,9.059,9.0689,9.0391,9.0491,103217.0
2020-07-16 11:05:00,9.1,9.12,9.1,9.11,92361.0,9.0391,9.059,9.0391,9.0491,92361.0
2020-07-16 11:10:00,9.11,9.13,9.1,9.11,61933.0,9.0491,9.0689,9.0391,9.0491,61933.0
2020-07-16 11:15:00,9.11,9.12,9.1,9.12,94644.0,9.0491,9.059,9.0391,9.059,94644.0
2020-07-16 11:20:00,9.12,9.14,9.11,9.13,90605.0,9.059,9.0789,9.0491,9.0689,90605.0
2020-07-16 11:25:00,9.12,9.13,9.1,9.13,190493.0,9.059,9.0689,9.0391,9.0689,190493.0
2020-07-16 11:30:00,9.13,9.13,9.11,9.11,17831.0,9.0689,9.0689,9.0491,9.0491,17831.0
2020-07-16 11:35:00,9.12,9.12,9.08,9.09,330871.0,9.059,9.059,9.0193,9.0292,330871.0
2020-07-16 11:40:00,9.09,9.12,9.08,9.12,677020.0,9.0292,9.059,9.0193,9.059,677020.0
2020-07-16 11:45:00,9.11,9.12,9.11,9.12,48500.0,9.0491,9.059,9.0491,9.059,48500.0
2020-07-16 11:50:00,9.11,9.14,9.11,9.12,84783.0,9.0491,9.0789,9.0491,9.059,84783.0
2020-07-16 11:55:00,9.11,9.13,9.1,9.12,87049.0,9.0491,9.0689,9.0391,9.059,87049.0
2020-07-16 12:00:00,9.12,9.12,9.08,9.11,98661.0,9.059,9.059,9.0193,9.0491,98661.0
2020-07-16 12:05:00,9.11,9.12,9.09,9.11,50956.0,9.0491,9.059,9.0292,9.0491,50956.0
2020-07-16 12:10:00,9.11,9.11,9.07,9.08,108737.0,9.0491,9.0491,9.0093,9.0193,108737.0
2020-07-16 12:15:00,9.09,9.09,9.06,9.08,68693.0,9.0292,9.0292,8.9994,9.0193,68693.0
2020-07-16 12:20:00,9.08,9.1,9.07,9.1,55454.0,9.0193,9.0391,9.0093,9.0391,55454.0
2020-07-16 12:25:00,9.09,9.11,9.09,9.09,47176.0,9.0292,9.0491,9.0292,9.0292,47176.0
2020-07-16 12:30:00,9.09,9.1,9.07,9.1,75588.0,9.0292,9.0391,9.0093,9.0391,75588.0
2020-07-16 12:35:00,9.09,9.11,9.09,9.11,97624.0,9.0292,9.0491,9.0292,9.0491,97624.0
2020-07-16 12:40:00,9.11,9.12,9.1,9.12,40827.0,9.0491,9.059,9.0391,9.059,40827.0
2020-07-16 12:45:00,9.12,9.12,9.1,9.1,48522.0,9.059,9.059,9.0391,9.0391,48522.0
2020-07-16 12:50:00,9.1,9.11,9.09,9.1,70622.0,9.0391,9.0491,9.0292,9.0391,70622.0
2020-07-16 12:55:00,9.1,9.11,9.09,9.1,59541.0,9.0391,9.0491,9.0292,9.0391,59541.0
2020-07-16 13:00:00,9.1,9.11,9.1,9.1,16151.0,9.0391,9.0491,9.0391,9.0391,16151.0
2020-07-16 13:05:00,9.1,9.11,9.09,9.11,67496.0,9.0391,9.0491,9.0292,9.0491,67496.0
2020-07-16 13:10:00,9.1,9.11,9.09,9.1,74196.0,9.0391,9.0491,9.0292,9.0391,74196.0
2020-07-16 13:15:00,9.11,9.11,9.1,9.11,53890.0,9.0491,9.0491,9.0391,9.0491,53890.0
2020-07-16 13:20:00,9.1,9.11,9.1,9.1,18819.0,9.0391,9.0491,9.0391,9.0391,18819.0
2020-07-16 13:25:00,9.1,9.11,9.09,9.1,89598.0,9.0391,9.0491,9.0292,9.0391,89598.0
2020-07-16 13:30:00,9.11,9.11,9.09,9.1,84896.0,9.0491,9.0491,9.0292,9.0391,84896.0
2020-07-16 13:35:00,9.11,9.11,9.1,9.1,18835.0,9.0491,9.0491,9.0391,9.0391,18835.0
2020-07-16 13:40:00,9.1,9.11,9.1,9.1,38203.0,9.0391,9.0491,9.0391,9.0391,38203.0
2020-07-16 13:45:00,9.1,9.11,9.09,9.11,164769.0,9.0391,9.0491,9.0292,9.0491,164769.0
2020-07-16 13:50:00,9.1,9.11,9.09,9.1,33491.0,9.0391,9.0491,9.0292,9.0391,33491.0
2020-07-16 13:55:00,9.1,9.1,9.09,9.1,94536.0,9.0391,9.0391,9.0292,9.0391,94536.0
2020-07-16 14:00:00,9.09,9.1,9.04,9.06,541921.0,9.0292,9.0391,8.9795,8.9994,541921.0
2020-07-16 14:05:00,9.06,9.09,9.05,9.08,366544.0,8.9994,9.0292,8.9895,9.0193,366544.0
2020-07-16 14:10:00,9.07,9.08,9.05,9.05,356796.0,9.0093,9.0193,8.9895,8.9895,356796.0
2020-07-16 14:15:00,9.06,9.06,9.01,9.01,218537.0,8.9994,8.9994,8.9497,8.9497,218537.0
2020-07-16 14:20:00,9.01,9.03,8.96,8.98,1251508.0,8.9497,8.9696,8.9001,8.9199,1251508.0
2020-07-16 14:25:00,8.98,8.99,8.93,8.94,863253.0,8.9199,8.9299,8.8703,8.8802,863253.0
2020-07-16 14:30:00,8.94,9.0,8.93,8.99,514225.0,8.8802,8.9398,8.8703,8.9299,514225.0
2020-07-16 14:35:00,8.99,9.01,8.96,9.0,519029.0,8.9299,8.9497,8.9001,8.9398,519029.0
2020-07-16 14:40:00,9.0,9.01,8.97,8.97,306169.0,8.9398,8.9497,8.91,8.91,306169.0
2020-07-16 14:45:00,8.98,9.01,8.95,9.0,823934.0,8.9199,8.9497,8.8901,8.9398,823934.0
2020-07-16 14:50:00,9.0,9.04,8.99,9.02,331428.0,8.9398,8.9795,8.9299,8.9597,331428.0
2020-07-16 14:55:00,9.03,9.04,9.0,9.0,45591.0,8.9696,8.9795,8.9398,8.9398,45591.0
2020-07-16 15:00:00,9.01,9.03,9.0,9.02,73418.0,8.9497,8.9696,8.9398,8.9597,73418.0
2020-07-16 15:05:00,9.01,9.03,9.01,9.02,34347.0,8.9497,8.9696,8.9497,8.9597,34347.0
2020-07-16 15:10:00,9.02,9.02,9.01,9.01,97963.0,8.9597,8.9597,8.9497,8.9497,97963.0
2020-07-16 15:15:00,9.01,9.06,9.01,9.05,241620.0,8.9497,8.9994,8.9497,8.9895,241620.0
2020-07-16 15:20:00,9.06,9.08,9.05,9.05,273322.0,8.9994,9.0193,8.9895,8.9895,273322.0
2020-07-16 15:25:00,9.05,9.08,9.04,9.08,194611.0,8.9895,9.0193,8.9795,9.0193,194611.0
2020-07-16 15:30:00,9.08,9.1,9.07,9.08,451577.0,9.0193,9.0391,9.0093,9.0193,451577.0
2020-07-16 15:35:00,9.08,9.1,9.07,9.09,376520.0,9.0193,9.0391,9.0093,9.0292,376520.0
2020-07-16 15:40:00,9.08,9.08,9.02,9.03,327766.0,9.0193,9.0193,8.9597,8.9696,327766.0
2020-07-16 15:45:00,9.02,9.03,8.96,8.96,416892.0,8.9597,8.9696,8.9001,8.9001,416892.0
2020-07-16 15:50:00,8.96,9.03,8.96,9.01,498670.0,8.9001,8.9696,8.9001,8.9497,498670.0
2020-07-16 15:55:00,9.01,9.04,9.0,9.02,530714.0,8.9497,8.9795,8.9398,8.9597,530714.0
2020-07-17 09:30:00,8.92,9.1,8.88,9.05,835347.0,8.8603,9.0391,8.8206,8.9895,835347.0
2020-07-17 09:35:00,9.05,9.12,9.05,9.09,408642.0,8.9895,9.059,8.9895,9.0292,408642.0
2020-07-17 09:40:00,9.09,9.15,9.08,9.12,282324.0,9.0292,9.0888,9.0193,9.059,282324.0
2020-07-17 09:45:00,9.13,9.13,9.07,9.1,211587.0,9.0689,9.0689,9.0093,9.0391,211587.0
2020-07-17 09:50:00,9.1,9.16,9.09,9.13,232528.0,9.0391,9.0987,9.0292,9.0689,232528.0
2020-07-17 09:55:00,9.13,9.17,9.13,9.17,218919.0,9.0689,9.1087,9.0689,9.1087,218919.0
2020-07-17 10:00:00,9.16,9.17,9.12,9.13,207847.0,9.0987,9.1087,9.059,9.0689,207847.0
2020-07-17 10:05:00,9.13,9.15,9.12,9.13,88551.0,9.0689,9.0888,9.059,9.0689,88551.0
2020-07-17 10:10:00,9.12,9.16,9.12,9.14,127095.0,9.059,9.0987,9.059,9.0789,127095.0
2020-07-17 10:15:00,9.14,9.14,9.07,9.08,150612.0,9.0789,9.0789,9.0093,9.0193,150612.0
2020-07-17 10:20:00,9.07,9.09,9.02,9.04,524414.0,9.0093,9.0292,8.9597,8.9795,524414.0
2020-07-17 10:25:00,9.04,9.04,9.01,9.03,116480.0,8.9795,8.9795,8.9497,8.9696,116480.0
2020-07-17 10:30:00,9.02,9.03,9.0,9.0,237538.0,8.9597,8.9696,8.9398,8.9398,237538.0
2020-07-17 10:35:00,9.0,9.05,8.99,9.04,251857.0,8.9398,8.9895,8.9299,8.9795,251857.0
2020-07-17 10:40:00,9.03,9.04,9.01,9.03,96574.0,8.9696,8.9795,8.9497,8.9696,96574.0
2020-07-17 10:45:00,9.03,9.07,9.02,9.05,128129.0,8.9696,9.0093,8.9597,8.9895,128129.0
2020-07-17 10:50:00,9.05,9.07,9.05,9.05,65138.0,8.9895,9.0093,8.9895,8.9895,65138.0
2020-07-17 10:55:00,9.06,9.08,9.05,9.08,41761.0,8.9994,9.0193,8.9895,9.0193,41761.0
2020-07-17 11:00:00,9.08,9.1,9.07,9.07,74112.0,9.0193,9.0391,9.0093,9.0093,74112.0
2020-07-17 11:05:00,9.07,9.1,9.06,9.09,89483.0,9.0093,9.0391,8.9994,9.0292,89483.0
2020-07-17 11:10:00,9.09,9.11,9.09,9.11,60242.0,9.0292,9.0491,9.0292,9.0491,60242.0
2020-07-17 11:15:00,9.11,9.11,9.09,9.1,28874.0,9.0491,9.0491,9.0292,9.0391,28874.0
2020-07-17 11:20:00,9.1,9.13,9.09,9.13,89238.0,9.0391,9.0689,9.0292,9.0689,89238.0
2020-07-17 11:25:00,9.11,9.12,9.1,9.11,19700.0,9.0491,9.059,9.0391,9.0491,19700.0
2020-07-17 11:30:00,9.11,9.14,9.11,9.13,74922.0,9.0491,9.0789,9.0491,9.0689,74922.0
2020-07-17 11:35:00,9.13,9.16,9.13,9.14,115686.0,9.0689,9.0987,9.0689,9.0789,115686.0
2020-07-17 11:40:00,9.15,9.16,9.14,9.16,109853.0,9.0888,9.0987,9.0789,9.0987,109853.0
2020-07-17 11:45:00,9.16,9.16,9.14,9.14,102620.0,9.0987,9.0987,9.0789,9.0789,102620.0
2020-07-17 11:50:00,9.14,9.16,9.12,9.15,115705.0,9.0789,9.0987,9.059,9.0888,115705.0
2020-07-17 11:55:00,9.15,9.17,9.14,9.14,83697.0,9.0888,9.1087,9.0789,9.0789,83697.0
2020-07-17 12:00:00,9.14,9.16,9.13,9.16,75059.0,9.0789,9.0987,9.0689,9.0987,75059.0
2020-07-17 12:05:00,9.16,9.17,9.14,9.17,130674.0,9.0987,9.1087,9.0789,9.1087,130674.0
2020-07-17 12:10:00,9.17,9.17,9.15,9.16,64349.0,9.1087,9.1087,9.0888,9.0987,64349.0
2020-07-17 12:15:00,9.16,9.17,9.15,9.17,97693.0,9.0987,9.1087,9.0888,9.1087,97693.0
2020-07-17 12:20:00,9.17,9.19,9.16,9.18,301693.0,9.1087,9.1285,9.0987,9.1186,301693.0
2020-07-17 12:25:00,9.18,9.18,9.17,9.18,52277.0,9.1186,9.1186,9.1087,9.1186,52277.0
2020-07-17 12:30:00,9.18,9.18,9.17,9.18,33111.0,9.1186,9.1186,9.1087,9.1186,33111.0
2020-07-17 12:35:00,9.18,9.19,9.17,9.19,70161.0,9.1186,9.1285,9.1087,9.1285,70161.0
2020-07-17 12:40:00,9.19,9.19,9.18,9.19,57010.0,9.1285,9.1285,9.1186,9.1285,57010.0
2020-07-17 12:45:00,9.19,9.2,9.18,9.19,232729.0,9.1285,9.1384,9.1186,9.1285,232729.0
2020-07-17 12:50:00,9.19,9.21,9.18,9.21,341370.0,9.1285,9.1484,9.1186,9.1484,341370.0
2020-07-17 12:55:00,9.21,9.22,9.18,9.19,172607.0,9.1484,9.1583,9.1186,9.1285,172607.0
2020-07-17 13:00:00,9.19,9.2,9.18,9.2,110576.0,9.1285,9.1384,9.1186,9.1384,110576.0
2020-07-17 13:05:00,9.19,9.2,9.19,9.2,86053.0,9.1285,9.1384,9.1285,9.1384,86053.0
2020-07-17 13:10:00,9.2,9.22,9.19,9.22,140109.0,9.1384,9.1583,9.1285,9.1583,140109.0
2020-07-17 13:15:00,9.21,9.22,9.2,9.21,76666.0,9.1484,9.1583,9.1384,9.1484,76666.0
2020-07-17 13:20:00,9.21,9.23,9.21,9.23,158199.0,9.1484,9.1682,9.1484,9.1682,158199.0
2020-07-17 13:25:00,9.22,9.23,9.19,9.19,189531.0,9.1583,9.1682,9.1285,9.1285,189531.0
2020-07-17 13:30:00,9.2,9.21,9.18,9.18,177704.0,9.1384,9.1484,9.1186,9.1186,177704.0
2020-07-17 13:35:00,9.18,9.19,9.15,9.17,143004.0,9.1186,9.1285,9.0888,9.1087,143004.0
2020-07-17 13:40:00,9.17,9.22,9.16,9.21,104215.0,9.1087,9.1583,9.0987,9.1484,104215.0
2020-07-17 13:45:00,9.21,9.22,9.19,9.19,117705.0,9.1484,9.1583,9.1285,9.1285,117705.0
2020-07-17 13:50:00,9.2,9.2,9.19,9.2,54480.0,9.1384,9.1384,9.1285,9.1384,54480.0
2020-07-17 13:55:00,9.2,9.2,9.18,9.19,124910.0,9.1384,9.1384,9.1186,9.1285,124910.0
2020-07-17 14:00:00,9.19,9.2,9.18,9.2,139039.0,9.1285,9.1384,9.1186,9.1384,139039.0
2020-07-17 14:05:00,9.2,9.2,9.18,9.19,149898.0,9.1384,9.1384,9.1186,9.1285,149898.0
2020-07-17 14:10:00,9.19,9.2,9.18,9.2,95667.0,9.1285,9.1384,9.1186,9.1384,95667.0
2020-07-17 14:15:00,9.2,9.21,9.19,9.21,129323.0,9.1384,9.1484,9.1285,9.1484,129323.0
2020-07-17 14:20:00,9.2,9.21,9.2,9.21,48800.0,9.1384,9.1484,9.1384,9.1484,48800.0
2020-07-17 14:25:00,9.21,9.22,9.19,9.21,136704.0,9.1484,9.1583,9.1285,9.1484,136704.0
2020-07-17 14:30:00,9.2,9.22,9.2,9.22,148294.0,9.1384,9.1583,9.1384,9.1583,148294.0
2020-07-17 14:35:00,9.21,9.23,9.21,9.23,123726.0,9.1484,9.1682,9.1484,9.1682,123726.0
2020-07-17 14:40:00,9.23,9.24,9.22,9.22,246855.0,9.1682,9.1782,9.1583,9.1583,246855.0
2020-07-17 14:45:00,9.23,9.24,9.22,9.24,182251.0,9.1682,9.1782,9.1583,9.1782,182251.0
2020-07-17 14:50:00,9.24,9.28,9.23,9.28,542155.0,9.1782,9.2179,9.1682,9.2179,542155.0
2020-07-17 14:55:00,9.28,9.28,9.25,9.27,127705.0,9.2179,9.2179,9.1881,9.208,127705.0
2020-07-17 15:00:00,9.27,9.27,9.25,9.27,64280.0,9.208,9.208,9.1881,9.208,64280.0
2020-07-17 15:05:00,9.27,9.27,9.26,9.27,40374.0,9.208,9.208,9.198,9.208,40374.0
2020-07-17 15:10:00,9.26,9.27,9.25,9.26,159285.0,9.198,9.208,9.1881,9.198,159285.0
2020-07-17 15:15:00,9.26,9.27,9.25,9.27,170628.0,9.198,9.208,9.1881,9.208,170628.0
2020-07-17 15:20:00,9.27,9.27,9.25,9.26,192044.0,9.208,9.208,9.1881,9.198,192044.0
2020-07-17 15:25:00,9.25,9.26,9.25,9.25,130825.0,9.1881,9.198,9.1881,9.1881,130825.0
2020-07-17 15:30:00,9.25,9.26,9.25,9.26,172976.0,9.1881,9.198,9.1881,9.198,172976.0
2020-07-17 15:35:00,9.25,9.26,9.25,9.25,288955.0,9.1881,9.198,9.1881,9.1881,288955.0
2020-07-17 15:40:00,9.25,9.26,9.21,9.22,894418.0,9.1881,9.198,9.1484,9.1583,894418.0
2020-07-17 15:45:00,9.22,9.23,9.2,9.22,302310.0,9.1583,9.1682,9.1384,9.1583,302310.0
2020-07-17 15:50:00,9.22,9.26,9.18,9.22,722406.0,9.1583,9.198,9.1186,9.1583,722406.0
2020-07-17 15:55:00,9.21,9.25,9.19,9.23,1999787.0,9.1484,9.1881,9.1285,9.1682,1999787.0
2020-07-20 09:30:00,9.11,9.22,9.07,9.21,260934.0,9.0491,9.1583,9.0093,9.1484,260934.0
2020-07-20 09:35:00,9.2,9.2,9.14,9.2,141476.0,9.1384,9.1384,9.0789,9.1384,141476.0
2020-07-20 09:40:00,9.19,9.22,9.15,9.2,183126.0,9.1285,9.1583,9.0888,9.1384,183126.0
2020-07-20 09:45:00,9.2,9.23,9.16,9.17,120539.0,9.1384,9.1682,9.0987,9.1087,120539.0
2020-07-20 09:50:00,9.17,9.2,9.15,9.16,102885.0,9.1087,9.1384,9.0888,9.0987,102885.0
2020-07-20 09:55:00,9.15,9.2,9.15,9.2,96111.0,9.0888,9.1384,9.0888,9.1384,96111.0
2020-07-20 10:00:00,9.19,9.2,9.16,9.17,206001.0,9.1285,9.1384,9.0987,9.1087,206001.0
2020-07-20 10:05:00,9.17,9.2,9.16,9.19,112364.0,9.1087,9.1384,9.0987,9.1285,112364.0
2020-07-20 10:10:00,9.17,9.19,9.15,9.16,140748.0,9.1087,9.1285,9.0888,9.0987,140748.0
2020-07-20 10:15:00,9.16,9.19,9.14,9.16,324164.0,9.0987,9.1285,9.0789,9.0987,324164.0
2020-07-20 10:20:00,9.16,9.18,9.15,9.17,114940.0,9.0987,9.1186,9.0888,9.1087,114940.0
2020-07-20 10:25:00,9.17,9.17,9.15,9.16,84297.0,9.1087,9.1087,9.0888,9.0987,84297.0
2020-07-20 10:30:00,9.16,9.17,9.15,9.16,337886.0,9.0987,9.1087,9.0888,9.0987,337886.0
2020-07-20 10:35:00,9.17,9.18,9.16,9.18,81086.0,9.1087,9.1186,9.0987,9.1186,81086.0
2020-07-20 10:40:00,9.18,9.19,9.17,9.17,46546.0,9.1186,9.1285,9.1087,9.1087,46546.0
2020-07-20 10:45:00,9.18,9.19,9.15,9.19,89776.0,9.1186,9.1285,9.0888,9.1285,89776.0
2020-07-20 10:50:00,9.19,9.2,9.16,9.17,77222.0,9.1285,9.1384,9.0987,9.1087,77222.0
2020-07-20 10:55:00,9.17,9.18,9.16,9.18,59884.0,9.1087,9.1186,9.0987,9.1186,59884.0
2020-07-20 11:00:00,9.18,9.2,9.17,9.2,129371.0,9.1186,9.1384,9.1087,9.1384,129371.0
2020-07-20 11:05:00,9.2,9.2,9.18,9.2,227697.0,9.1384,9.1384,9.1186,9.1384,227697.0
2020-07-20 11:10:00,9.2,9.2,9.19,9.2,117593.0,9.1384,9.1384,9.1285,9.1384,117593.0
2020-07-20 11:15:00,9.2,9.24,9.19,9.24,319647.0,9.1384,9.1782,9.1285,9.1782,319647.0
2020-07-20 11:20:00,9.24,9.24,9.22,9.22,46743.0,9.1782,9.1782,9.1583,9.1583,46743.0
2020-07-20 11:25:00,9.22,9.24,9.21,9.24,102821.0,9.1583,9.1782,9.1484,9.1782,102821.0
2020-07-20 11:30:00,9.24,9.26,9.23,9.24,79663.0,9.1782,9.198,9.1682,9.1782,79663.0
2020-07-20 11:35:00,9.24,9.26,9.23,9.26,72285.0,9.1782,9.198,9.1682,9.198,72285.0
2020-07-20 11:40:00,9.26,9.26,9.24,9.25,106207.0,9.198,9.198,9.1782,9.1881,106207.0
2020-07-20 11:45:00,9.25,9.26,9.24,9.26,63183.0,9.1881,9.198,9.1782,9.198,63183.0
2020-07-20 11:50:00,9.26,9.26,9.23,9.24,85195.0,9.198,9.198,9.1682,9.1782,85195.0
2020-07-20 11:55:00,9.24,9.26,9.23,9.26,433608.0,9.1782,9.198,9.1682,9.198,433608.0
2020-07-20 12:00:00,9.25,9.26,9.17,9.17,225208.0,9.1881,9.198,9.1087,9.1087,225208.0
2020-07-20 12:05:00,9.17,9.18,9.16,9.17,69836.0,9.1087,9.1186,9.0987,9.1087,69836.0
2020-07-20 12:10:00,9.17,9.21,9.16,9.21,98528.0,9.1087,9.1484,9.0987,9.1484,98528.0
2020-07-20 12:15:00,9.21,9.21,9.17,9.19,108334.0,9.1484,9.1484,9.1087,9.1285,108334.0
2020-07-20 12:20:00,9.19,9.2,9.18,9.2,47067.0,9.1285,9.1384,9.1186,9.1384,47067.0
2020-07-20 12:25:00,9.2,9.21,9.18,9.2,105570.0,9.1384,9.1484,9.1186,9.1384,105570.0
2020-07-20 12:30:00,9.2,9.2,9.19,9.2,29272.0,9.1384,9.1384,9.1285,9.1384,29272.0
2020-07-20 12:35:00,9.2,9.21,9.19,9.21,43938.0,9.1384,9.1484,9.1285,9.1484,43938.0
2020-07-20 12:40:00,9.2,9.23,9.19,9.21,164438.0,9.1384,9.1682,9.1285,9.1484,164438.0
2020-07-20 12:45:00,9.21,9.22,9.2,9.2,53579.0,9.1484,9.1583,9.1384,9.1384,53579.0
2020-07-20 12:50:00,9.21,9.26,9.2,9.25,133737.0,9.1484,9.198,9.1384,9.1881,133737.0
2020-07-20 12:55:00,9.25,9.27,9.24,9.27,100130.0,9.1881,9.208,9.1782,9.208,100130.0
2020-07-20 13:00:00,9.27,9.28,9.24,9.25,216512.0,9.208,9.2179,9.1782,9.1881,216512.0
2020-07-20 13:05:00,9.24,9.25,9.22,9.25,175412.0,9.1782,9.1881,9.1583,9.1881,175412.0
2020-07-20 13:10:00,9.25,9.25,9.23,9.24,93732.0,9.1881,9.1881,9.1682,9.1782,93732.0
2020-07-20 13:15:00,9.24,9.26,9.23,9.25,95918.0,9.1782,9.198,9.1682,9.1881,95918.0
2020-07-20 13:20:00,9.26,9.29,9.25,9.29,114337.0,9.198,9.2278,9.1881,9.2278,114337.0
2020-07-20 13:25:00,9.29,9.3,9.27,9.29,129973.0,9.2278,9.2378,9.208,9.2278,129973.0
2020-07-20 13:30:00,9.28,9.29,9.27,9.28,66751.0,9.2179,9.2278,9.208,9.2179,66751.0
2020-07-20 13:35:00,9.28,9.3,9.27,9.29,102652.0,9.2179,9.2378,9.208,9.2278,102652.0
2020-07-20 13:40:00,9.29,9.3,9.27,9.29,104818.0,9.2278,9.2378,9.208,9.2278,104818.0
2020-07-20 13:45:00,9.29,9.3,9.28,9.29,78497.0,9.2278,9.2378,9.2179,9.2278,78497.0
2020-07-20 13:50:00,9.29,9.32,9.29,9.32,171084.0,9.2278,9.2576,9.2278,9.2576,171084.0
2020-07-20 13:55:00,9.32,9.33,9.3,9.31,147361.0,9.2576,9.2676,9.2378,9.2477,147361.0
2020-07-20 14:00:00,9.31,9.33,9.31,9.33,102841.0,9.2477,9.2676,9.2477,9.2676,102841.0
2020-07-20 14:05:00,9.33,9.33,9.32,9.32,61324.0,9.2676,9.2676,9.2576,9.2576,61324.0
2020-07-20 14:10:00,9.33,9.34,9.32,9.34,735165.0,9.2676,9.2775,9.2576,9.2775,735165.0
2020-07-20 14:15:00,9.34,9.36,9.33,9.35,855196.0,9.2775,9.2974,9.2676,9.2874,855196.0
2020-07-20 14:20:00,9.34,9.39,9.34,9.37,614943.0,9.2775,9.3272,9.2775,9.3073,614943.0
2020-07-20 14:25:00,9.37,9.39,9.36,9.37,118857.0,9.3073,9.3272,9.2974,9.3073,118857.0
2020-07-20 14:30:00,9.38,9.39,9.37,9.38,88478.0,9.3172,9.3272,9.3073,9.3172,88478.0
2020-07-20 14:35:00,9.37,9.4,9.37,9.39,164673.0,9.3073,9.3371,9.3073,9.3272,164673.0
2020-07-20 14:40:00,9.39,9.42,9.38,9.41,467597.0,9.3272,9.357,9.3172,9.347,467597.0
2020-07-20 14:45:00,9.41,9.41,9.4,9.41,114662.0,9.347,9.347,9.3371,9.347,114662.0
2020-07-20 14:50:00,9.4,9.41,9.38,9.41,370369.0,9.3371,9.347,9.3172,9.347,370369.0
2020-07-20 14:55:00,9.41,9.41,9.4,9.4,52955.0,9.347,9.347,9.3371,9.3371,52955.0
2020-07-20 15:00:00,9.41,9.43,9.39,9.42,255971.0,9.347,9.3669,9.3272,9.357,255971.0
2020-07-20 15:05:00,9.41,9.42,9.39,9.4,134346.0,9.347,9.357,9.3272,9.3371,134346.0
2020-07-20 15:10:00,9.4,9.42,9.39,9.39,364539.0,9.3371,9.357,9.3272,9.3272,364539.0
2020-07-20 15:15:00,9.39,9.4,9.36,9.36,353581.0,9.3272,9.3371,9.2974,9.2974,353581.0
2020-07-20 15:20:00,9.37,9.4,9.36,9.39,191414.0,9.3073,9.3371,9.2974,9.3272,191414.0
2020-07-20 15:25:00,9.39,9.4,9.37,9.38,106529.0,9.3272,9.3371,9.3073,9.3172,106529.0
2020-07-20 15:30:00,9.38,9.39,9.34,9.35,277534.0,9.3172,9.3272,9.2775,9.2874,277534.0
2020-07-20 15:35:00,9.36,9.36,9.32,9.35,664001.0,9.2974,9.2974,9.2576,9.2874,664001.0
2020-07-20 15:40:00,9.35,9.37,9.34,9.36,287046.0,9.2874,9.3073,9.2775,9.2974,287046.0
2020-07-20 15:45:00,9.35,9.38,9.35,9.35,403608.0,9.2874,9.3172,9.2874,9.2874,403608.0
2020-07-20 15:50:00,9.36,9.36,9.27,9.29,1173979.0,9.2974,9.2974,9.208,9.2278,1173979.0
2020-07-20 15:55:00,9.29,9.35,9.28,9.32,994011.0,9.2278,9.2874,9.2179,9.2576,994011.0
2020-07-21 09:30:00,9.3,9.34,9.25,9.29,270762.0,9.2378,9.2775,9.1881,9.2278,270762.0
2020-07-21 09:35:00,9.29,9.36,9.28,9.34,162762.0,9.2278,9.2974,9.2179,9.2775,162762.0
2020-07-21 09:40:00,9.33,9.36,9.3,9.36,194066.0,9.2676,9.2974,9.2378,9.2974,194066.0
2020-07-21 09:45:00,9.36,9.36,9.32,9.35,124818.0,9.2974,9.2974,9.2576,9.2874,124818.0
2020-07-21 09:50:00,9.35,9.36,9.3,9.32,133959.0,9.2874,9.2974,9.2378,9.2576,133959.0
2020-07-21 09:55:00,9.32,9.38,9.31,9.38,935578.0,9.2576,9.3172,9.2477,9.3172,935578.0
2020-07-21 10:00:00,9.37,9.42,9.36,9.42,167495.0,9.3073,9.357,9.2974,9.357,167495.0
2020-07-21 10:05:00,9.42,9.42,9.38,9.39,227673.0,9.357,9.357,9.3172,9.3272,227673.0
2020-07-21 10:10:00,9.39,9.43,9.39,9.43,140157.0,9.3272,9.3669,9.3272,9.3669,140157.0
2020-07-21 10:15:00,9.43,9.45,9.42,9.45,185083.0,9.3669,9.3868,9.357,9.3868,185083.0
2020-07-21 10:20:00,9.44,9.45,9.41,9.44,153388.0,9.3768,9.3868,9.347,9.3768,153388.0
2020-07-21 10:25:00,9.44,9.45,9.43,9.45,294383.0,9.3768,9.3868,9.3669,9.3868,294383.0
2020-07-21 10:30:00,9.45,9.45,9.42,9.44,181701.0,9.3868,9.3868,9.357,9.3768,181701.0
2020-07-21 10:35:00,9.43,9.47,9.43,9.46,363216.0,9.3669,9.4066,9.3669,9.3967,363216.0
2020-07-21 10:40:00,9.45,9.46,9.43,9.44,162768.0,9.3868,9.3967,9.3669,9.3768,162768.0
2020-07-21 10:45:00,9.44,9.48,9.43,9.46,246956.0,9.3768,9.4166,9.3669,9.3967,246956.0
2020-07-21 10:50:00,9.46,9.48,9.45,9.46,188920.0,9.3967,9.4166,9.3868,9.3967,188920.0
2020-07-21 10:55:00,9.45,9.46,9.43,9.45,188694.0,9.3868,9.3967,9.3669,9.3868,188694.0
2020-07-21 11:00:00,9.45,9.47,9.44,9.46,165468.0,9.3868,9.4066,9.3768,9.3967,165468.0
2020-07-21 11:05:00,9.47,9.47,9.45,9.46,230530.0,9.4066,9.4066,9.3868,9.3967,230530.0
2020-07-21 11:10:00,9.46,9.47,9.45,9.47,144982.0,9.3967,9.4066,9.3868,9.4066,144982.0
2020-07-21 11:15:00,9.46,9.47,9.44,9.45,450842.0,9.3967,9.4066,9.3768,9.3868,450842.0
2020-07-21 11:20:00,9.45,9.45,9.44,9.45,74908.0,9.3868,9.3868,9.3768,9.3868,74908.0
2020-07-21 11:25:00,9.45,9.45,9.42,9.44,410053.0,9.3868,9.3868,9.357,9.3768,410053.0
2020-07-21 11:30:00,9.44,9.45,9.43,9.44,140600.0,9.3768,9.3868,9.3669,9.3768,140600.0
2020-07-21 11:35:00,9.44,9.44,9.42,9.43,149065.0,9.3768,9.3768,9.357,9.3669,149065.0
2020-07-21 11:40:00,9.43,9.44,9.42,9.44,220240.0,9.3669,9.3768,9.357,9.3768,220240.0
2020-07-21 11:45:00,9.44,9.46,9.43,9.45,208442.0,9.3768,9.3967,9.3669,9.3868,208442.0
2020-07-21 11:50:00,9.45,9.45,9.44,9.45,67696.0,9.3868,9.3868,9.3768,9.3868,67696.0
2020-07-21 11:55:00,9.45,9.45,9.41,9.42,236149.0,9.3868,9.3868,9.347,9.357,236149.0
2020-07-21 12:00:00,9.42,9.43,9.4,9.42,479125.0,9.357,9.3669,9.3371,9.357,479125.0
2020-07-21 12:05:00,9.42,9.42,9.39,9.39,165977.0,9.357,9.357,9.3272,9.3272,165977.0
2020-07-21 12:10:00,9.39,9.42,9.39,9.42,576309.0,9.3272,9.357,9.3272,9.357,576309.0
2020-07-21 12:15:00,9.42,9.42,9.4,9.41,167842.0,9.357,9.357,9.3371,9.347,167842.0
2020-07-21 12:20:00,9.41,9.41,9.4,9.41,47017.0,9.347,9.347,9.3371,9.347,47017.0
2020-07-21 12:25:00,9.4,9.42,9.4,9.42,157549.0,9.3371,9.357,9.3371,9.357,157549.0
2020-07-21 12:30:00,9.42,9.42,9.41,9.41,155489.0,9.357,9.357,9.347,9.347,155489.0
2020-07-21 12:35:00,9.41,9.42,9.35,9.36,193096.0,9.347,9.357,9.2874,9.2974,193096.0
2020-07-21 12:40:00,9.36,9.39,9.35,9.38,212605.0,9.2974,9.3272,9.2874,9.3172,212605.0
2020-07-21 12:45:00,9.38,9.4,9.38,9.39,396928.0,9.3172,9.3371,9.3172,9.3272,396928.0
2020-07-21 12:50:00,9.4,9.41,9.39,9.41,332819.0,9.3371,9.347,9.3272,9.347,332819.0
2020-07-21 12:55:00,9.41,9.43,9.4,9.43,132018.0,9.347,9.3669,9.3371,9.3669,132018.0
2020-07-21 13:00:00,9.42,9.44,9.42,9.44,137625.0,9.357,9.3768,9.357,9.3768,137625.0
2020-07-21 13:05:00,9.44,9.44,9.43,9.44,118568.0,9.3768,9.3768,9.3669,9.3768,118568.0
2020-07-21 13:10:00,9.44,9.45,9.43,9.45,179146.0,9.3768,9.3868,9.3669,9.3868,179146.0
2020-07-21 13:15:00,9.45,9.46,9.44,9.45,74545.0,9.3868,9.3967,9.3768,9.3868,74545.0
2020-07-21 13:20:00,9.46,9.47,9.41,9.46,1549229.0,9.3967,9.4066,9.347,9.3967,1549229.0
2020-07-21 13:25:00,9.47,9.49,9.46,9.48,349820.0,9.4066,9.4265,9.3967,9.4166,349820.0
2020-07-21 13:30:00,9.48,9.49,9.45,9.46,220922.0,9.4166,9.4265,9.3868,9.3967,220922.0
2020-07-21 13:35:00,9.46,9.47,9.45,9.47,157117.0,9.3967,9.4066,9.3868,9.4066,157117.0
2020-07-21 13:40:00,9.47,9.47,9.45,9.46,75285.0,9.4066,9.4066,9.3868,9.3967,75285.0
2020-07-21 13:45:00,9.46,9.47,9.45,9.46,467884.0,9.3967,9.4066,9.3868,9.3967,467884.0
2020-07-21 13:50:00,9.46,9.5,9.46,9.49,266047.0,9.3967,9.4364,9.3967,9.4265,266047.0
2020-07-21 13:55:00,9.49,9.5,9.45,9.47,513158.0,9.4265,9.4364,9.3868,9.4066,513158.0
2020-07-21 14:00:00,9.46,9.49,9.46,9.49,90889.0,9.3967,9.4265,9.3967,9.4265,90889.0
2020-07-21 14:05:00,9.49,9.5,9.47,9.5,214503.0,9.4265,9.4364,9.4066,9.4364,214503.0
2020-07-21 14:10:00,9.5,9.5,9.48,9.5,246450.0,9.4364,9.4364,9.4166,9.4364,246450.0
2020-07-21 14:15:00,9.5,9.52,9.49,9.52,363967.0,9.4364,9.4563,9.4265,9.4563,363967.0
2020-07-21 14:20:00,9.52,9.52,9.49,9.51,223811.0,9.4563,9.4563,9.4265,9.4464,223811.0
2020-07-21 14:25:00,9.51,9.53,9.5,9.52,295010.0,9.4464,9.4662,9.4364,9.4563,295010.0
2020-07-21 14:30:00,9.51,9.53,9.48,9.53,311454.0,9.4464,9.4662,9.4166,9.4662,311454.0
2020-07-21 14:35:00,9.53,9.53,9.51,9.52,74714.0,9.4662,9.4662,9.4464,9.4563,74714.0
2020-07-21 14:40:00,9.52,9.54,9.51,9.54,184475.0,9.4563,9.4762,9.4464,9.4762,184475.0
2020-07-21 14:45:00,9.54,9.56,9.53,9.56,285417.0,9.4762,9.496,9.4662,9.496,285417.0
2020-07-21 14:50:00,9.55,9.56,9.53,9.54,144472.0,9.4861,9.496,9.4662,9.4762,144472.0
2020-07-21 14:55:00,9.54,9.54,9.52,9.54,127564.0,9.4762,9.4762,9.4563,9.4762,127564.0
2020-07-21 15:00:00,9.54,9.56,9.53,9.55,248405.0,9.4762,9.496,9.4662,9.4861,248405.0
2020-07-21 15:05:00,9.55,9.55,9.54,9.54,62189.0,9.4861,9.4861,9.4762,9.4762,62189.0
2020-07-21 15:10:00,9.54,9.56,9.52,9.54,262308.0,9.4762,9.496,9.4563,9.4762,262308.0
2020-07-21 15:15:00,9.54,9.56,9.54,9.54,275621.0,9.4762,9.496,9.4762,9.4762,275621.0
2020-07-21 15:20:00,9.55,9.56,9.51,9.51,704015.0,9.4861,9.496,9.4464,9.4464,704015.0
2020-07-21 15:25:00,9.52,9.52,9.46,9.46,345235.0,9.4563,9.4563,9.3967,9.3967,345235.0
2020-07-21 15:30:00,9.46,9.5,9.46,9.5,273887.0,9.3967,9.4364,9.3967,9.4364,273887.0
2020-07-21 15:35:00,9.5,9.51,9.48,9.5,283457.0,9.4364,9.4464,9.4166,9.4364,283457.0
2020-07-21 15:40:00,9.5,9.54,9.49,9.53,837053.0,9.4364,9.4762,9.4265,9.4662,837053.0
2020-07-21 15:45:00,9.54,9.55,9.51,9.51,500833.0,9.4762,9.4861,9.4464,9.4464,500833.0
2020-07-21 15:50:00,9.51,9.51,9.46,9.5,593470.0,9.4464,9.4464,9.3967,9.4364,593470.0
2020-07-21 15:55:00,9.5,9.51,9.48,9.48,1632044.0,9.4364,9.4464,9.4166,9.4166,1632044.0
2020-07-22 09:30:00,9.45,9.47,9.38,9.41,387530.0,9.3868,9.4066,9.3172,9.347,387530.0
2020-07-22 09:35:00,9.42,9.43,9.37,9.4,144635.0,9.357,9.3669,9.3073,9.3371,144635.0
2020-07-22 09:40:00,9.39,9.49,9.39,9.45,307080.0,9.3272,9.4265,9.3272,9.3868,307080.0
2020-07-22 09:45:00,9.44,9.46,9.43,9.46,103742.0,9.3768,9.3967,9.3669,9.3967,103742.0
2020-07-22 09:50:00,9.46,9.46,9.42,9.43,87213.0,9.3967,9.3967,9.357,9.3669,87213.0
2020-07-22 09:55:00,9.43,9.44,9.42,9.44,67996.0,9.3669,9.3768,9.357,9.3768,67996.0
2020-07-22 10:00:00,9.44,9.44,9.4,9.4,412451.0,9.3768,9.3768,9.3371,9.3371,412451.0
2020-07-22 10:05:00,9.4,9.41,9.37,9.37,171477.0,9.3371,9.347,9.3073,9.3073,171477.0
2020-07-22 10:10:00,9.37,9.39,9.36,9.38,91112.0,9.3073,9.3272,9.2974,9.3172,91112.0
2020-07-22 10:15:00,9.37,9.39,9.37,9.38,122748.0,9.3073,9.3272,9.3073,9.3172,122748.0
2020-07-22 10:20:00,9.38,9.39,9.36,9.38,119983.0,9.3172,9.3272,9.2974,9.3172,119983.0
2020-07-22 10:25:00,9.39,9.4,9.38,9.39,89942.0,9.3272,9.3371,9.3172,9.3272,89942.0
2020-07-22 10:30:00,9.39,9.4,9.38,9.39,218435.0,9.3272,9.3371,9.3172,9.3272,218435.0
2020-07-22 10:35:00,9.39,9.41,9.39,9.39,125064.0,9.3272,9.347,9.3272,9.3272,125064.0
2020-07-22 10:40:00,9.39,9.41,9.36,9.38,398061.0,9.3272,9.347,9.2974,9.3172,398061.0
2020-07-22 10:45:00,9.38,9.41,9.38,9.38,113711.0,9.3172,9.347,9.3172,9.3172,113711.0
2020-07-22 10:50:00,9.38,9.4,9.37,9.39,614614.0,9.3172,9.3371,9.3073,9.3272,614614.0
2020-07-22 10:55:00,9.39,9.42,9.39,9.42,127414.0,9.3272,9.357,9.3272,9.357,127414.0
2020-07-22 11:00:00,9.42,9.43,9.41,9.43,84079.0,9.357,9.3669,9.347,9.3669,84079.0
2020-07-22 11:05:00,9.43,9.46,9.42,9.46,154223.0,9.3669,9.3967,9.357,9.3967,154223.0
2020-07-22 11:10:00,9.46,9.46,9.45,9.45,193374.0,9.3967,9.3967,9.3868,9.3868,193374.0
2020-07-22 11:15:00,9.46,9.47,9.45,9.46,80976.0,9.3967,9.4066,9.3868,9.3967,80976.0
2020-07-22 11:20:00,9.46,9.49,9.45,9.46,1092556.0,9.3967,9.4265,9.3868,9.3967,1092556.0
2020-07-22 11:25:00,9.45,9.49,9.45,9.49,205272.0,9.3868,9.4265,9.3868,9.4265,205272.0
2020-07-22 11:30:00,9.49,9.52,9.47,9.5,286916.0,9.4265,9.4563,9.4066,9.4364,286916.0
2020-07-22 11:35:00,9.5,9.51,9.48,9.5,248222.0,9.4364,9.4464,9.4166,9.4364,248222.0
2020-07-22 11:40:00,9.5,9.5,9.47,9.47,51376.0,9.4364,9.4364,9.4066,9.4066,51376.0
2020-07-22 11:45:00,9.47,9.48,9.45,9.46,101871.0,9.4066,9.4166,9.3868,9.3967,101871.0
2020-07-22 11:50:00,9.46,9.48,9.45,9.47,85288.0,9.3967,9.4166,9.3868,9.4066,85288.0
2020-07-22 11:55:00,9.47,9.49,9.47,9.49,90360.0,9.4066,9.4265,9.4066,9.4265,90360.0
2020-07-22 12:00:00,9.49,9.5,9.47,9.47,74936.0,9.4265,9.4364,9.4066,9.4066,74936.0
2020-07-22 12:05:00,9.47,9.48,9.45,9.46,269580.0,9.4066,9.4166,9.3868,9.3967,269580.0
2020-07-22 12:10:00,9.46,9.46,9.45,9.46,73559.0,9.3967,9.3967,9.3868,9.3967,73559.0
2020-07-22 12:15:00,9.46,9.47,9.43,9.44,149402.0,9.3967,9.4066,9.3669,9.3768,149402.0
2020-07-22 12:20:00,9.44,9.45,9.42,9.45,127193.0,9.3768,9.3868,9.357,9.3868,127193.0
2020-07-22 12:25:00,9.45,9.46,9.44,9.45,45018.0,9.3868,9.3967,9.3768,9.3868,45018.0
2020-07-22 12:30:00,9.45,9.46,9.44,9.46,37299.0,9.3868,9.3967,9.3768,9.3967,37299.0
2020-07-22 12:35:00,9.46,9.46,9.44,9.45,108667.0,9.3967,9.3967,9.3768,9.3868,108667.0
2020-07-22 12:40:00,9.45,9.45,9.43,9.44,77869.0,9.3868,9.3868,9.3669,9.3768,77869.0
2020-07-22 12:45:00,9.43,9.47,9.43,9.47,130768.0,9.3669,9.4066,9.3669,9.4066,130768.0
2020-07-22 12:50:00,9.47,9.48,9.46,9.47,116886.0,9.4066,9.4166,9.3967,9.4066,116886.0
2020-07-22 12:55:00,9.46,9.5,9.46,9.5,133577.0,9.3967,9.4364,9.3967,9.4364,133577.0
2020-07-22 13:00:00,9.5,9.5,9.48,9.5,140448.0,9.4364,9.4364,9.4166,9.4364,140448.0
2020-07-22 13:05:00,9.49,9.51,9.49,9.51,140657.0,9.4265,9.4464,9.4265,9.4464,140657.0
2020-07-22 13:10:00,9.51,9.51,9.5,9.51,112283.0,9.4464,9.4464,9.4364,9.4464,112283.0
2020-07-22 13:15:00,9.51,9.51,9.5,9.51,18049.0,9.4464,9.4464,9.4364,9.4464,18049.0
2020-07-22 13:20:00,9.5,9.52,9.5,9.51,633294.0,9.4364,9.4563,9.4364,9.4464,633294.0
2020-07-22 13:25:00,9.51,9.52,9.49,9.52,142200.0,9.4464,9.4563,9.4265,9.4563,142200.0
2020-07-22 13:30:00,9.52,9.52,9.49,9.5,93357.0,9.4563,9.4563,9.4265,9.4364,93357.0
2020-07-22 13:35:00,9.5,9.5,9.48,9.5,218289.0,9.4364,9.4364,9.4166,9.4364,218289.0
2020-07-22 13:40:00,9.5,9.51,9.47,9.47,200902.0,9.4364,9.4464,9.4066,9.4066,200902.0
2020-07-22 13:45:00,9.47,9.48,9.46,9.46,100404.0,9.4066,9.4166,9.3967,9.3967,100404.0
2020-07-22 13:50:00,9.46,9.48,9.46,9.47,69020.0,9.3967,9.4166,9.3967,9.4066,69020.0
2020-07-22 13:55:00,9.47,9.48,9.45,9.46,234950.0,9.4066,9.4166,9.3868,9.3967,234950.0
2020-07-22 14:00:00,9.46,9.48,9.45,9.46,345499.0,9.3967,9.4166,9.3868,9.3967,345499.0
2020-07-22 14:05:00,9.46,9.48,9.44,9.45,316826.0,9.3967,9.4166,9.3768,9.3868,316826.0
2020-07-22 14:10:00,9.44,9.46,9.43,9.45,194419.0,9.3768,9.3967,9.3669,9.3868,194419.0
2020-07-22 14:15:00,9.45,9.45,9.44,9.45,47178.0,9.3868,9.3868,9.3768,9.3868,47178.0
2020-07-22 14:20:00,9.45,9.45,9.44,9.45,79873.0,9.3868,9.3868,9.3768,9.3868,79873.0
2020-07-22 14:25:00,9.45,9.47,9.44,9.46,114175.0,9.3868,9.4066,9.3768,9.3967,114175.0
2020-07-22 14:30:00,9.46,9.49,9.46,9.47,181893.0,9.3967,9.4265,9.3967,9.4066,181893.0
2020-07-22 14:35:00,9.48,9.49,9.47,9.49,129055.0,9.4166,9.4265,9.4066,9.4265,129055.0
2020-07-22 14:40:00,9.49,9.5,9.48,9.49,182320.0,9.4265,9.4364,9.4166,9.4265,182320.0
2020-07-22 14:45:00,9.49,9.51,9.48,9.51,104931.0,9.4265,9.4464,9.4166,9.4464,104931.0
2020-07-22 14:50:00,9.51,9.52,9.5,9.51,76149.0,9.4464,9.4563,9.4364,9.4464,76149.0
2020-07-22 14:55:00,9.51,9.53,9.5,9.52,196168.0,9.4464,9.4662,9.4364,9.4563,196168.0
2020-07-22 15:00:00,9.52,9.52,9.5,9.52,79052.0,9.4563,9.4563,9.4364,9.4563,79052.0
2020-07-22 15:05:00,9.52,9.54,9.49,9.51,660848.0,9.4563,9.4762,9.4265,9.4464,660848.0
2020-07-22 15:10:00,9.52,9.54,9.51,9.54,1035861.0,9.4563,9.4762,9.4464,9.4762,1035861.0
2020-07-22 15:15:00,9.54,9.57,9.52,9.53,1350237.0,9.4762,9.506,9.4563,9.4662,1350237.0
2020-07-22 15:20:00,9.53,9.53,9.5,9.53,188115.0,9.4662,9.4662,9.4364,9.4662,188115.0
2020-07-22 15:25:00,9.53,9.54,9.52,9.52,168175.0,9.4662,9.4762,9.4563,9.4563,168175.0
2020-07-22 15:30:00,9.52,9.52,9.5,9.5,127507.0,9.4563,9.4563,9.4364,9.4364,127507.0
2020-07-22 15:35:00,9.5,9.52,9.49,9.51,274128.0,9.4364,9.4563,9.4265,9.4464,274128.0
2020-07-22 15:40:00,9.51,9.55,9.5,9.54,191748.0,9.4464,9.4861,9.4364,9.4762,191748.0
2020-07-22 15:45:00,9.54,9.55,9.53,9.54,242327.0,9.4762,9.4861,9.4662,9.4762,242327.0
2020-07-22 15:50:00,9.54,9.55,9.5,9.5,660846.0,9.4762,9.4861,9.4364,9.4364,660846.0
2020-07-22 15:55:00,9.5,9.53,9.5,9.5,1559630.0,9.4364,9.4662,9.4364,9.4364,1559630.0
2020-07-23 09:30:00,9.46,9.52,9.38,9.46,300329.0,9.3967,9.4563,9.3172,9.3967,300329.0
2020-07-23 09:35:00,9.47,9.49,9.43,9.47,415581.0,9.4066,9.4265,9.3669,9.4066,415581.0
2020-07-23 09:40:00,9.47,9.51,9.45,9.47,220673.0,9.4066,9.4464,9.3868,9.4066,220673.0
2020-07-23 09:45:00,9.46,9.47,9.4,9.44,229402.0,9.3967,9.4066,9.3371,9.3768,229402.0
2020-07-23 09:50:00,9.44,9.45,9.4,9.45,215321.0,9.3768,9.3868,9.3371,9.3868,215321.0
2020-07-23 09:55:00,9.44,9.48,9.43,9.47,111844.0,9.3768,9.4166,9.3669,9.4066,111844.0
2020-07-23 10:00:00,9.46,9.49,9.45,9.46,129625.0,9.3967,9.4265,9.3868,9.3967,129625.0
2020-07-23 10:05:00,9.46,9.49,9.45,9.47,85750.0,9.3967,9.4265,9.3868,9.4066,85750.0
2020-07-23 10:10:00,9.48,9.5,9.45,9.46,80143.0,9.4166,9.4364,9.3868,9.3967,80143.0
2020-07-23 10:15:00,9.46,9.47,9.43,9.44,99287.0,9.3967,9.4066,9.3669,9.3768,99287.0
2020-07-23 10:20:00,9.44,9.48,9.43,9.46,64919.0,9.3768,9.4166,9.3669,9.3967,64919.0
2020-07-23 10:25:00,9.46,9.47,9.45,9.46,123461.0,9.3967,9.4066,9.3868,9.3967,123461.0
2020-07-23 10:30:00,9.45,9.47,9.42,9.44,116142.0,9.3868,9.4066,9.357,9.3768,116142.0
2020-07-23 10:35:00,9.44,9.46,9.43,9.44,115319.0,9.3768,9.3967,9.3669,9.3768,115319.0
2020-07-23 10:40:00,9.44,9.47,9.43,9.47,157817.0,9.3768,9.4066,9.3669,9.4066,157817.0
2020-07-23 10:45:00,9.47,9.49,9.46,9.47,138621.0,9.4066,9.4265,9.3967,9.4066,138621.0
2020-07-23 10:50:00,9.47,9.48,9.46,9.47,58484.0,9.4066,9.4166,9.3967,9.4066,58484.0
2020-07-23 10:55:00,9.47,9.47,9.43,9.43,112948.0,9.4066,9.4066,9.3669,9.3669,112948.0
2020-07-23 11:00:00,9.43,9.46,9.43,9.46,168838.0,9.3669,9.3967,9.3669,9.3967,168838.0
2020-07-23 11:05:00,9.46,9.48,9.45,9.47,124665.0,9.3967,9.4166,9.3868,9.4066,124665.0
2020-07-23 11:10:00,9.47,9.5,9.47,9.5,188964.0,9.4066,9.4364,9.4066,9.4364,188964.0
2020-07-23 11:15:00,9.5,9.51,9.49,9.51,245932.0,9.4364,9.4464,9.4265,9.4464,245932.0
2020-07-23 11:20:00,9.51,9.53,9.49,9.5,285513.0,9.4464,9.4662,9.4265,9.4364,285513.0
2020-07-23 11:25:00,9.5,9.52,9.49,9.51,348083.0,9.4364,9.4563,9.4265,9.4464,348083.0
2020-07-23 11:30:00,9.5,9.51,9.48,9.5,98204.0,9.4364,9.4464,9.4166,9.4364,98204.0
2020-07-23 11:35:00,9.5,9.51,9.49,9.5,141281.0,9.4364,9.4464,9.4265,9.4364,141281.0
2020-07-23 11:40:00,9.51,9.52,9.49,9.5,70061.0,9.4464,9.4563,9.4265,9.4364,70061.0
2020-07-23 11:45:00,9.5,9.5,9.49,9.5,103879.0,9.4364,9.4364,9.4265,9.4364,103879.0
2020-07-23 11:50:00,9.5,9.51,9.48,9.49,105106.0,9.4364,9.4464,9.4166,9.4265,105106.0
2020-07-23 11:55:00,9.49,9.51,9.48,9.51,123433.0,9.4265,9.4464,9.4166,9.4464,123433.0
2020-07-23 12:00:00,9.51,9.52,9.49,9.5,262242.0,9.4464,9.4563,9.4265,9.4364,262242.0
2020-07-23 12:05:00,9.49,9.51,9.48,9.51,132271.0,9.4265,9.4464,9.4166,9.4464,132271.0
2020-07-23 12:10:00,9.51,9.54,9.5,9.53,293911.0,9.4464,9.4762,9.4364,9.4662,293911.0
2020-07-23 12:15:00,9.52,9.56,9.51,9.54,655591.0,9.4563,9.496,9.4464,9.4762,655591.0
2020-07-23 12:20:00,9.54,9.56,9.52,9.54,122887.0,9.4762,9.496,9.4563,9.4762,122887.0
2020-07-23 12:25:00,9.54,9.56,9.53,9.55,242648.0,9.4762,9.496,9.4662,9.4861,242648.0
2020-07-23 12:30:00,9.54,9.57,9.54,9.57,203280.0,9.4762,9.506,9.4762,9.506,203280.0
2020-07-23 12:35:00,9.57,9.57,9.56,9.57,62959.0,9.506,9.506,9.496,9.506,62959.0
2020-07-23 12:40:00,9.57,9.58,9.56,9.58,112276.0,9.506,9.5159,9.496,9.5159,112276.0
2020-07-23 12:45:00,9.57,9.59,9.56,9.57,149912.0,9.506,9.5258,9.496,9.506,149912.0
2020-07-23 12:50:00,9.57,9.59,9.56,9.58,177771.0,9.506,9.5258,9.496,9.5159,177771.0
2020-07-23 12:55:00,9.58,9.59,9.57,9.59,95208.0,9.5159,9.5258,9.506,9.5258,95208.0
2020-07-23 13:00:00,9.59,9.59,9.54,9.55,244658.0,9.5258,9.5258,9.4762,9.4861,244658.0
2020-07-23 13:05:00,9.54,9.57,9.54,9.56,150300.0,9.4762,9.506,9.4762,9.496,150300.0
2020-07-23 13:10:00,9.55,9.58,9.55,9.57,98189.0,9.4861,9.5159,9.4861,9.506,98189.0
2020-07-23 13:15:00,9.57,9.57,9.53,9.54,96085.0,9.506,9.506,9.4662,9.4762,96085.0
2020-07-23 13:20:00,9.54,9.56,9.53,9.55,513618.0,9.4762,9.496,9.4662,9.4861,513618.0
2020-07-23 13:25:00,9.55,9.56,9.54,9.55,212270.0,9.4861,9.496,9.4762,9.4861,212270.0
2020-07-23 13:30:00,9.55,9.57,9.52,9.54,245670.0,9.4861,9.506,9.4563,9.4762,245670.0
2020-07-23 13:35:00,9.54,9.55,9.53,9.54,45199.0,9.4762,9.4861,9.4662,9.4762,45199.0
2020-07-23 13:40:00,9.54,9.55,9.53,9.54,177434.0,9.4762,9.4861,9.4662,9.4762,177434.0
2020-07-23 13:45:00,9.54,9.55,9.51,9.52,71256.0,9.4762,9.4861,9.4464,9.4563,71256.0
2020-07-23 13:50:00,9.51,9.52,9.48,9.5,363706.0,9.4464,9.4563,9.4166,9.4364,363706.0
2020-07-23 13:55:00,9.5,9.51,9.47,9.5,493285.0,9.4364,9.4464,9.4066,9.4364,493285.0
2020-07-23 14:00:00,9.51,9.51,9.49,9.5,137543.0,9.4464,9.4464,9.4265,9.4364,137543.0
2020-07-23 14:05:00,9.5,9.51,9.48,9.49,152561.0,9.4364,9.4464,9.4166,9.4265,152561.0
2020-07-23 14:10:00,9.49,9.5,9.47,9.49,208250.0,9.4265,9.4364,9.4066,9.4265,208250.0
2020-07-23 14:15:00,9.49,9.5,9.48,9.49,257027.0,9.4265,9.4364,9.4166,9.4265,257027.0
2020-07-23 14:20:00,9.49,9.51,9.48,9.49,252995.0,9.4265,9.4464,9.4166,9.4265,252995.0
2020-07-23 14:25:00,9.49,9.5,9.48,9.5,135650.0,9.4265,9.4364,9.4166,9.4364,135650.0
2020-07-23 14:30:00,9.5,9.51,9.49,9.5,98737.0,9.4364,9.4464,9.4265,9.4364,98737.0
2020-07-23 14:35:00,9.51,9.51,9.49,9.51,217791.0,9.4464,9.4464,9.4265,9.4464,217791.0
2020-07-23 14:40:00,9.51,9.52,9.48,9.5,231505.0,9.4464,9.4563,9.4166,9.4364,231505.0
2020-07-23 14:45:00,9.5,9.5,9.48,9.49,181357.0,9.4364,9.4364,9.4166,9.4265,181357.0
2020-07-23 14:50:00,9.49,9.5,9.48,9.49,293934.0,9.4265,9.4364,9.4166,9.4265,293934.0
2020-07-23 14:55:00,9.49,9.49,9.47,9.49,305955.0,9.4265,9.4265,9.4066,9.4265,305955.0
2020-07-23 15:00:00,9.49,9.5,9.48,9.5,179165.0,9.4265,9.4364,9.4166,9.4364,179165.0
2020-07-23 15:05:00,9.5,9.5,9.48,9.5,794430.0,9.4364,9.4364,9.4166,9.4364,794430.0
2020-07-23 15:10:00,9.5,9.51,9.49,9.5,210930.0,9.4364,9.4464,9.4265,9.4364,210930.0
2020-07-23 15:15:00,9.51,9.51,9.48,9.49,259648.0,9.4464,9.4464,9.4166,9.4265,259648.0
2020-07-23 15:20:00,9.49,9.49,9.43,9.43,430473.0,9.4265,9.4265,9.3669,9.3669,430473.0
2020-07-23 15:25:00,9.43,9.46,9.42,9.46,363187.0,9.3669,9.3967,9.357,9.3967,363187.0
2020-07-23 15:30:00,9.46,9.46,9.43,9.46,320106.0,9.3967,9.3967,9.3669,9.3967,320106.0
2020-07-23 15:35:00,9.46,9.46,9.45,9.46,189713.0,9.3967,9.3967,9.3868,9.3967,189713.0
2020-07-23 15:40:00,9.46,9.48,9.45,9.47,677292.0,9.3967,9.4166,9.3868,9.4066,677292.0
2020-07-23 15:45:00,9.47,9.49,9.44,9.44,552591.0,9.4066,9.4265,9.3768,9.3768,552591.0
2020-07-23 15:50:00,9.44,9.45,9.4,9.43,871599.0,9.3768,9.3868,9.3371,9.3669,871599.0
2020-07-23 15:55:00,9.43,9.49,9.42,9.47,1104316.0,9.3669,9.4265,9.357,9.4066,1104316.0
2020-07-24 09:30:00,9.47,9.54,9.42,9.48,260337.0,9.4066,9.4762,9.357,9.4166,260337.0
2020-07-24 09:35:00,9.48,9.51,9.43,9.47,198108.0,9.4166,9.4464,9.3669,9.4066,198108.0
2020-07-24 09:40:00,9.47,9.51,9.47,9.5,184520.0,9.4066,9.4464,9.4066,9.4364,184520.0
2020-07-24 09:45:00,9.5,9.52,9.47,9.51,214314.0,9.4364,9.4563,9.4066,9.4464,214314.0
2020-07-24 09:50:00,9.51,9.51,9.49,9.51,221722.0,9.4464,9.4464,9.4265,9.4464,221722.0
2020-07-24 09:55:00,9.51,9.51,9.49,9.5,163359.0,9.4464,9.4464,9.4265,9.4364,163359.0
2020-07-24 10:00:00,9.5,9.51,9.48,9.49,221027.0,9.4364,9.4464,9.4166,9.4265,221027.0
2020-07-24 10:05:00,9.48,9.49,9.45,9.46,224376.0,9.4166,9.4265,9.3868,9.3967,224376.0
2020-07-24 10:10:00,9.46,9.49,9.45,9.45,448618.0,9.3967,9.4265,9.3868,9.3868,448618.0
2020-07-24 10:15:00,9.45,9.47,9.45,9.46,308101.0,9.3868,9.4066,9.3868,9.3967,308101.0
2020-07-24 10:20:00,9.46,9.49,9.45,9.48,195599.0,9.3967,9.4265,9.3868,9.4166,195599.0
2020-07-24 10:25:00,9.49,9.5,9.48,9.5,139417.0,9.4265,9.4364,9.4166,9.4364,139417.0
2020-07-24 10:30:00,9.5,9.51,9.47,9.48,118767.0,9.4364,9.4464,9.4066,9.4166,118767.0
2020-07-24 10:35:00,9.48,9.51,9.47,9.5,146176.0,9.4166,9.4464,9.4066,9.4364,146176.0
2020-07-24 10:40:00,9.5,9.52,9.49,9.5,185432.0,9.4364,9.4563,9.4265,9.4364,185432.0
2020-07-24 10:45:00,9.5,9.52,9.49,9.51,209805.0,9.4364,9.4563,9.4265,9.4464,209805.0
2020-07-24 10:50:00,9.5,9.52,9.49,9.5,339786.0,9.4364,9.4563,9.4265,9.4364,339786.0
2020-07-24 10:55:00,9.5,9.51,9.49,9.5,611783.0,9.4364,9.4464,9.4265,9.4364,611783.0
2020-07-24 11:00:00,9.5,9.53,9.49,9.49,652222.0,9.4364,9.4662,9.4265,9.4265,652222.0
2020-07-24 11:05:00,9.49,9.53,9.48,9.5,148477.0,9.4265,9.4662,9.4166,9.4364,148477.0
2020-07-24 11:10:00,9.5,9.52,9.5,9.5,109442.0,9.4364,9.4563,9.4364,9.4364,109442.0
2020-07-24 11:15:00,9.5,9.5,9.48,9.5,284247.0,9.4364,9.4364,9.4166,9.4364,284247.0
2020-07-24 11:20:00,9.5,9.52,9.49,9.51,315845.0,9.4364,9.4563,9.4265,9.4464,315845.0
2020-07-24 11:25:00,9.52,9.54,9.51,9.54,584447.0,9.4563,9.4762,9.4464,9.4762,584447.0
2020-07-24 11:30:00,9.54,9.54,9.49,9.51,836590.0,9.4762,9.4762,9.4265,9.4464,836590.0
2020-07-24 11:35:00,9.51,9.52,9.49,9.5,113594.0,9.4464,9.4563,9.4265,9.4364,113594.0
2020-07-24 11:40:00,9.51,9.52,9.5,9.5,143954.0,9.4464,9.4563,9.4364,9.4364,143954.0
2020-07-24 11:45:00,9.5,9.51,9.48,9.49,130140.0,9.4364,9.4464,9.4166,9.4265,130140.0
2020-07-24 11:50:00,9.49,9.51,9.48,9.51,133789.0,9.4265,9.4464,9.4166,9.4464,133789.0
2020-07-24 11:55:00,9.5,9.51,9.48,9.5,141620.0,9.4364,9.4464,9.4166,9.4364,141620.0
2020-07-24 12:00:00,9.5,9.5,9.49,9.5,68380.0,9.4364,9.4364,9.4265,9.4364,68380.0
2020-07-24 12:05:00,9.5,9.51,9.49,9.51,80656.0,9.4364,9.4464,9.4265,9.4464,80656.0
2020-07-24 12:10:00,9.51,9.51,9.47,9.47,69399.0,9.4464,9.4464,9.4066,9.4066,69399.0
2020-07-24 12:15:00,9.47,9.48,9.45,9.46,121297.0,9.4066,9.4166,9.3868,9.3967,121297.0
2020-07-24 12:20:00,9.46,9.46,9.45,9.45,152470.0,9.3967,9.3967,9.3868,9.3868,152470.0
2020-07-24 12:25:00,9.45,9.46,9.45,9.45,107316.0,9.3868,9.3967,9.3868,9.3868,107316.0
2020-07-24 12:30:00,9.45,9.46,9.45,9.46,118920.0,9.3868,9.3967,9.3868,9.3967,118920.0
2020-07-24 12:35:00,9.45,9.47,9.45,9.46,139542.0,9.3868,9.4066,9.3868,9.3967,139542.0
2020-07-24 12:40:00,9.46,9.47,9.44,9.45,176755.0,9.3967,9.4066,9.3768,9.3868,176755.0
2020-07-24 12:45:00,9.45,9.46,9.42,9.46,716038.0,9.3868,9.3967,9.357,9.3967,716038.0
2020-07-24 12:50:00,9.46,9.46,9.44,9.45,153980.0,9.3967,9.3967,9.3768,9.3868,153980.0
2020-07-24 12:55:00,9.45,9.46,9.44,9.45,141875.0,9.3868,9.3967,9.3768,9.3868,141875.0
2020-07-24 13:00:00,9.45,9.47,9.45,9.46,160559.0,9.3868,9.4066,9.3868,9.3967,160559.0
2020-07-24 13:05:00,9.46,9.47,9.46,9.46,199173.0,9.3967,9.4066,9.3967,9.3967,199173.0
2020-07-24 13:10:00,9.46,9.47,9.44,9.44,320733.0,9.3967,9.4066,9.3768,9.3768,320733.0
2020-07-24 13:15:00,9.44,9.45,9.44,9.44,1121078.0,9.3768,9.3868,9.3768,9.3768,1121078.0
2020-07-24 13:20:00,9.45,9.45,9.41,9.43,211527.0,9.3868,9.3868,9.347,9.3669,211527.0
2020-07-24 13:25:00,9.42,9.45,9.42,9.45,95177.0,9.357,9.3868,9.357,9.3868,95177.0
2020-07-24 13:30:00,9.45,9.45,9.43,9.43,108413.0,9.3868,9.3868,9.3669,9.3669,108413.0
2020-07-24 13:35:00,9.43,9.44,9.43,9.43,67999.0,9.3669,9.3768,9.3669,9.3669,67999.0
2020-07-24 13:40:00,9.44,9.46,9.42,9.45,205567.0,9.3768,9.3967,9.357,9.3868,205567.0
2020-07-24 13:45:00,9.45,9.45,9.44,9.45,57333.0,9.3868,9.3868,9.3768,9.3868,57333.0
2020-07-24 13:50:00,9.45,9.45,9.44,9.45,65770.0,9.3868,9.3868,9.3768,9.3868,65770.0
2020-07-24 13:55:00,9.44,9.45,9.44,9.44,76457.0,9.3768,9.3868,9.3768,9.3768,76457.0
2020-07-24 14:00:00,9.44,9.45,9.44,9.44,140138.0,9.3768,9.3868,9.3768,9.3768,140138.0
2020-07-24 14:05:00,9.45,9.45,9.44,9.45,70041.0,9.3868,9.3868,9.3768,9.3868,70041.0
2020-07-24 14:10:00,9.44,9.45,9.44,9.44,68523.0,9.3768,9.3868,9.3768,9.3768,68523.0
2020-07-24 14:15:00,9.45,9.45,9.43,9.44,101824.0,9.3868,9.3868,9.3669,9.3768,101824.0
2020-07-24 14:20:00,9.44,9.45,9.43,9.45,138165.0,9.3768,9.3868,9.3669,9.3868,138165.0
2020-07-24 14:25:00,9.45,9.45,9.44,9.44,66773.0,9.3868,9.3868,9.3768,9.3768,66773.0
2020-07-24 14:30:00,9.45,9.45,9.43,9.45,134801.0,9.3868,9.3868,9.3669,9.3868,134801.0
2020-07-24 14:35:00,9.45,9.45,9.44,9.44,87439.0,9.3868,9.3868,9.3768,9.3768,87439.0
2020-07-24 14:40:00,9.45,9.47,9.44,9.44,1366709.0,9.3868,9.4066,9.3768,9.3768,1366709.0
2020-07-24 14:45:00,9.45,9.46,9.44,9.45,432824.0,9.3868,9.3967,9.3768,9.3868,432824.0
2020-07-24 14:50:00,9.45,9.45,9.42,9.43,143808.0,9.3868,9.3868,9.357,9.3669,143808.0
2020-07-24 14:55:00,9.43,9.43,9.41,9.43,104839.0,9.3669,9.3669,9.347,9.3669,104839.0
2020-07-24 15:00:00,9.43,9.44,9.42,9.44,126342.0,9.3669,9.3768,9.357,9.3768,126342.0
2020-07-24 15:05:00,9.44,9.44,9.43,9.43,72686.0,9.3768,9.3768,9.3669,9.3669,72686.0
2020-07-24 15:10:00,9.44,9.45,9.43,9.45,195233.0,9.3768,9.3868,9.3669,9.3868,195233.0
2020-07-24 15:15:00,9.45,9.45,9.43,9.44,158202.0,9.3868,9.3868,9.3669,9.3768,158202.0
2020-07-24 15:20:00,9.44,9.44,9.43,9.44,178338.0,9.3768,9.3768,9.3669,9.3768,178338.0
2020-07-24 15:25:00,9.44,9.44,9.41,9.42,1103738.0,9.3768,9.3768,9.347,9.357,1103738.0
2020-07-24 15:30:00,9.42,9.43,9.42,9.43,194427.0,9.357,9.3669,9.357,9.3669,194427.0
2020-07-24 15:35:00,9.43,9.44,9.42,9.43,428002.0,9.3669,9.3768,9.357,9.3669,428002.0
2020-07-24 15:40:00,9.43,9.44,9.4,9.41,605740.0,9.3669,9.3768,9.3371,9.347,605740.0
2020-07-24 15:45:00,9.4,9.41,9.38,9.39,602130.0,9.3371,9.347,9.3172,9.3272,602130.0
2020-07-24 15:50:00,9.39,9.4,9.38,9.38,527250.0,9.3272,9.3371,9.3172,9.3172,527250.0
2020-07-24 15:55:00,9.38,9.39,9.36,9.36,795474.0,9.3172,9.3272,9.2974,9.2974,795474.0
2020-07-27 09:30:00,9.49,9.52,9.46,9.5,733922.0,9.4265,9.4563,9.3967,9.4364,733922.0
2020-07-27 09:35:00,9.5,9.5,9.46,9.49,650756.0,9.4364,9.4364,9.3967,9.4265,650756.0
2020-07-27 09:40:00,9.49,9.58,9.48,9.52,1250063.0,9.4265,9.5159,9.4166,9.4563,1250063.0
2020-07-27 09:45:00,9.53,9.53,9.44,9.45,818677.0,9.4662,9.4662,9.3768,9.3868,818677.0
2020-07-27 09:50:00,9.44,9.45,9.38,9.43,596309.0,9.3768,9.3868,9.3172,9.3669,596309.0
2020-07-27 09:55:00,9.43,9.44,9.38,9.4,337153.0,9.3669,9.3768,9.3172,9.3371,337153.0
2020-07-27 10:00:00,9.39,9.4,9.34,9.35,400078.0,9.3272,9.3371,9.2775,9.2874,400078.0
2020-07-27 10:05:00,9.36,9.4,9.33,9.35,650025.0,9.2974,9.3371,9.2676,9.2874,650025.0
2020-07-27 10:10:00,9.35,9.35,9.27,9.32,581226.0,9.2874,9.2874,9.208,9.2576,581226.0
2020-07-27 10:15:00,9.33,9.34,9.24,9.24,614870.0,9.2676,9.2775,9.1782,9.1782,614870.0
2020-07-27 10:20:00,9.24,9.27,9.21,9.22,1070916.0,9.1782,9.208,9.1484,9.1583,1070916.0
2020-07-27 10:25:00,9.22,9.24,9.21,9.22,141560.0,9.1583,9.1782,9.1484,9.1583,141560.0
2020-07-27 10:30:00,9.22,9.25,9.21,9.21,121323.0,9.1583,9.1881,9.1484,9.1484,121323.0
2020-07-27 10:35:00,9.21,9.22,9.18,9.2,294686.0,9.1484,9.1583,9.1186,9.1384,294686.0
2020-07-27 10:40:00,9.19,9.23,9.19,9.2,316440.0,9.1285,9.1682,9.1285,9.1384,316440.0
2020-07-27 10:45:00,9.19,9.2,9.15,9.15,336175.0,9.1285,9.1384,9.0888,9.0888,336175.0
2020-07-27 10:50:00,9.15,9.17,9.11,9.15,335268.0,9.0888,9.1087,9.0491,9.0888,335268.0
2020-07-27 10:55:00,9.15,9.18,9.12,9.13,278564.0,9.0888,9.1186,9.059,9.0689,278564.0
2020-07-27 11:00:00,9.12,9.14,9.11,9.13,306453.0,9.059,9.0789,9.0491,9.0689,306453.0
2020-07-27 11:05:00,9.13,9.16,9.12,9.14,206901.0,9.0689,9.0987,9.059,9.0789,206901.0
2020-07-27 11:10:00,9.15,9.17,9.13,9.14,191814.0,9.0888,9.1087,9.0689,9.0789,191814.0
2020-07-27 11:15:00,9.13,9.16,9.12,9.14,158335.0,9.0689,9.0987,9.059,9.0789,158335.0
2020-07-27 11:20:00,9.13,9.15,9.12,9.13,159516.0,9.0689,9.0888,9.059,9.0689,159516.0
2020-07-27 11:25:00,9.14,9.16,9.13,9.13,113250.0,9.0789,9.0987,9.0689,9.0689,113250.0
2020-07-27 11:30:00,9.14,9.16,9.13,9.15,421436.0,9.0789,9.0987,9.0689,9.0888,421436.0
2020-07-27 11:35:00,9.15,9.15,9.12,9.13,144467.0,9.0888,9.0888,9.059,9.0689,144467.0
2020-07-27 11:40:00,9.13,9.14,9.12,9.13,69273.0,9.0689,9.0789,9.059,9.0689,69273.0
2020-07-27 11:45:00,9.12,9.14,9.1,9.11,3708142.0,9.059,9.0789,9.0391,9.0491,3708142.0
2020-07-27 11:50:00,9.11,9.13,9.07,9.12,386102.0,9.0491,9.0689,9.0093,9.059,386102.0
2020-07-27 11:55:00,9.13,9.15,9.11,9.14,700260.0,9.0689,9.0888,9.0491,9.0789,700260.0
2020-07-27 12:00:00,9.14,9.17,9.12,9.15,275315.0,9.0789,9.1087,9.059,9.0888,275315.0
2020-07-27 12:05:00,9.15,9.17,9.14,9.16,172006.0,9.0888,9.1087,9.0789,9.0987,172006.0
2020-07-27 12:10:00,9.16,9.16,9.14,9.16,75690.0,9.0987,9.0987,9.0789,9.0987,75690.0
2020-07-27 12:15:00,9.16,9.16,9.15,9.16,27374.0,9.0987,9.0987,9.0888,9.0987,27374.0
2020-07-27 12:20:00,9.16,9.16,9.15,9.16,136136.0,9.0987,9.0987,9.0888,9.0987,136136.0
2020-07-27 12:25:00,9.16,9.18,9.15,9.17,176065.0,9.0987,9.1186,9.0888,9.1087,176065.0
2020-07-27 12:30:00,9.16,9.18,9.15,9.17,252245.0,9.0987,9.1186,9.0888,9.1087,252245.0
2020-07-27 12:35:00,9.18,9.18,9.16,9.17,66786.0,9.1186,9.1186,9.0987,9.1087,66786.0
2020-07-27 12:40:00,9.16,9.17,9.15,9.15,114729.0,9.0987,9.1087,9.0888,9.0888,114729.0
2020-07-27 12:45:00,9.16,9.16,9.15,9.15,54737.0,9.0987,9.0987,9.0888,9.0888,54737.0
2020-07-27 12:50:00,9.16,9.16,9.15,9.15,163399.0,9.0987,9.0987,9.0888,9.0888,163399.0
2020-07-27 12:55:00,9.15,9.16,9.14,9.16,329162.0,9.0888,9.0987,9.0789,9.0987,329162.0
2020-07-27 13:00:00,9.15,9.16,9.12,9.13,433830.0,9.0888,9.0987,9.059,9.0689,433830.0
2020-07-27 13:05:00,9.13,9.14,9.08,9.11,327814.0,9.0689,9.0789,9.0193,9.0491,327814.0
2020-07-27 13:10:00,9.11,9.14,9.1,9.1,185904.0,9.0491,9.0789,9.0391,9.0391,185904.0
2020-07-27 13:15:00,9.11,9.11,9.1,9.11,75358.0,9.0491,9.0491,9.0391,9.0491,75358.0
2020-07-27 13:20:00,9.11,9.11,9.1,9.1,28263.0,9.0491,9.0491,9.0391,9.0391,28263.0
2020-07-27 13:25:00,9.1,9.11,9.05,9.09,449641.0,9.0391,9.0491,8.9895,9.0292,449641.0
2020-07-27 13:30:00,9.09,9.09,9.07,9.08,42901.0,9.0292,9.0292,9.0093,9.0193,42901.0
2020-07-27 13:35:00,9.08,9.1,9.07,9.1,132452.0,9.0193,9.0391,9.0093,9.0391,132452.0
2020-07-27 13:40:00,9.1,9.16,9.09,9.15,248420.0,9.0391,9.0987,9.0292,9.0888,248420.0
2020-07-27 13:45:00,9.14,9.2,9.13,9.2,372442.0,9.0789,9.1384,9.0689,9.1384,372442.0
2020-07-27 13:50:00,9.19,9.22,9.18,9.19,196151.0,9.1285,9.1583,9.1186,9.1285,196151.0
2020-07-27 13:55:00,9.2,9.2,9.13,9.13,151583.0,9.1384,9.1384,9.0689,9.0689,151583.0
2020-07-27 14:00:00,9.14,9.14,9.11,9.13,166025.0,9.0789,9.0789,9.0491,9.0689,166025.0
2020-07-27 14:05:00,9.13,9.14,9.11,9.13,71626.0,9.0689,9.0789,9.0491,9.0689,71626.0
2020-07-27 14:10:00,9.13,9.13,9.1,9.12,52109.0,9.0689,9.0689,9.0391,9.059,52109.0
2020-07-27 14:15:00,9.12,9.13,9.1,9.11,92808.0,9.059,9.0689,9.0391,9.0491,92808.0
2020-07-27 14:20:00,9.11,9.11,9.1,9.11,54933.0,9.0491,9.0491,9.0391,9.0491,54933.0
2020-07-27 14:25:00,9.11,9.11,9.08,9.09,200632.0,9.0491,9.0491,9.0193,9.0292,200632.0
2020-07-27 14:30:00,9.08,9.11,9.07,9.11,175285.0,9.0193,9.0491,9.0093,9.0491,175285.0
2020-07-27 14:35:00,9.11,9.12,9.05,9.06,342912.0,9.0491,9.059,8.9895,8.9994,342912.0
2020-07-27 14:40:00,9.07,9.12,9.06,9.11,293809.0,9.0093,9.059,8.9994,9.0491,293809.0
2020-07-27 14:45:00,9.11,9.15,9.1,9.12,149069.0,9.0491,9.0888,9.0391,9.059,149069.0
2020-07-27 14:50:00,9.11,9.13,9.1,9.1,141725.0,9.0491,9.0689,9.0391,9.0391,141725.0
2020-07-27 14:55:00,9.11,9.11,9.08,9.09,181999.0,9.0491,9.0491,9.0193,9.0292,181999.0
2020-07-27 15:00:00,9.09,9.13,9.06,9.06,203874.0,9.0292,9.0689,8.9994,8.9994,203874.0
2020-07-27 15:05:00,9.06,9.09,9.05,9.08,178578.0,8.9994,9.0292,8.9895,9.0193,178578.0
2020-07-27 15:10:00,9.08,9.1,9.07,9.09,198916.0,9.0193,9.0391,9.0093,9.0292,198916.0
2020-07-27 15:15:00,9.09,9.1,9.07,9.08,178259.0,9.0292,9.0391,9.0093,9.0193,178259.0
2020-07-27 15:20:00,9.08,9.12,9.07,9.09,188098.0,9.0193,9.059,9.0093,9.0292,188098.0
2020-07-27 15:25:00,9.09,9.12,9.07,9.09,450034.0,9.0292,9.059,9.0093,9.0292,450034.0
2020-07-27 15:30:00,9.09,9.12,9.08,9.1,243959.0,9.0292,9.059,9.0193,9.0391,243959.0
2020-07-27 15:35:00,9.1,9.11,9.08,9.09,203608.0,9.0391,9.0491,9.0193,9.0292,203608.0
2020-07-27 15:40:00,9.09,9.11,9.08,9.08,226941.0,9.0292,9.0491,9.0193,9.0193,226941.0
2020-07-27 15:45:00,9.08,9.1,9.07,9.1,349975.0,9.0193,9.0391,9.0093,9.0391,349975.0
2020-07-27 15:50:00,9.1,9.1,9.06,9.08,487751.0,9.0391,9.0391,8.9994,9.0193,487751.0
2020-07-27 15:55:00,9.08,9.09,9.04,9.06,1385470.0,9.0193,9.0292,8.9795,8.9994,1385470.0
2020-07-28 09:30:00,9.05,9.13,9.05,9.08,213785.0,8.9895,9.0689,8.9895,9.0193,213785.0
2020-07-28 09:35:00,9.07,9.12,9.05,9.07,118037.0,9.0093,9.059,8.9895,9.0093,118037.0
2020-07-28 09:40:00,9.07,9.09,9.05,9.09,96998.0,9.0093,9.0292,8.9895,9.0292,96998.0
2020-07-28 09:45:00,9.09,9.19,9.08,9.16,325691.0,9.0292,9.1285,9.0193,9.0987,325691.0
2020-07-28 09:50:00,9.16,9.17,9.12,9.13,222403.0,9.0987,9.1087,9.059,9.0689,222403.0
2020-07-28 09:55:00,9.13,9.19,9.13,9.19,155579.0,9.0689,9.1285,9.0689,9.1285,155579.0
2020-07-28 10:00:00,9.19,9.21,9.17,9.21,236642.0,9.1285,9.1484,9.1087,9.1484,236642.0
2020-07-28 10:05:00,9.21,9.23,9.2,9.22,177437.0,9.1484,9.1682,9.1384,9.1583,177437.0
2020-07-28 10:10:00,9.21,9.24,9.21,9.24,188815.0,9.1484,9.1782,9.1484,9.1782,188815.0
2020-07-28 10:15:00,9.24,9.25,9.23,9.24,172615.0,9.1782,9.1881,9.1682,9.1782,172615.0
2020-07-28 10:20:00,9.24,9.25,9.23,9.24,84649.0,9.1782,9.1881,9.1682,9.1782,84649.0
2020-07-28 10:25:00,9.24,9.25,9.23,9.25,115481.0,9.1782,9.1881,9.1682,9.1881,115481.0
2020-07-28 10:30:00,9.23,9.24,9.21,9.21,90164.0,9.1682,9.1782,9.1484,9.1484,90164.0
2020-07-28 10:35:00,9.22,9.22,9.17,9.17,122101.0,9.1583,9.1583,9.1087,9.1087,122101.0
2020-07-28 10:40:00,9.17,9.18,9.13,9.13,122742.0,9.1087,9.1186,9.0689,9.0689,122742.0
2020-07-28 10:45:00,9.13,9.14,9.11,9.13,166051.0,9.0689,9.0789,9.0491,9.0689,166051.0
2020-07-28 10:50:00,9.13,9.14,9.1,9.12,149235.0,9.0689,9.0789,9.0391,9.059,149235.0
2020-07-28 10:55:00,9.13,9.16,9.11,9.13,147358.0,9.0689,9.0987,9.0491,9.0689,147358.0
2020-07-28 11:00:00,9.13,9.16,9.12,9.16,80359.0,9.0689,9.0987,9.059,9.0987,80359.0
2020-07-28 11:05:00,9.16,9.17,9.14,9.16,134529.0,9.0987,9.1087,9.0789,9.0987,134529.0
2020-07-28 11:10:00,9.16,9.18,9.15,9.15,120129.0,9.0987,9.1186,9.0888,9.0888,120129.0
2020-07-28 11:15:00,9.15,9.16,9.14,9.14,51362.0,9.0888,9.0987,9.0789,9.0789,51362.0
2020-07-28 11:20:00,9.14,9.15,9.14,9.14,24922.0,9.0789,9.0888,9.0789,9.0789,24922.0
2020-07-28 11:25:00,9.14,9.16,9.13,9.14,163043.0,9.0789,9.0987,9.0689,9.0789,163043.0
2020-07-28 11:30:00,9.15,9.16,9.13,9.13,117829.0,9.0888,9.0987,9.0689,9.0689,117829.0
2020-07-28 11:35:00,9.13,9.16,9.12,9.16,150520.0,9.0689,9.0987,9.059,9.0987,150520.0
2020-07-28 11:40:00,9.16,9.17,9.14,9.17,199103.0,9.0987,9.1087,9.0789,9.1087,199103.0
2020-07-28 11:45:00,9.17,9.18,9.16,9.18,155447.0,9.1087,9.1186,9.0987,9.1186,155447.0
2020-07-28 11:50:00,9.18,9.18,9.16,9.18,80782.0,9.1186,9.1186,9.0987,9.1186,80782.0
2020-07-28 11:55:00,9.18,9.19,9.17,9.19,155339.0,9.1186,9.1285,9.1087,9.1285,155339.0
2020-07-28 12:00:00,9.19,9.2,9.18,9.18,207508.0,9.1285,9.1384,9.1186,9.1186,207508.0
2020-07-28 12:05:00,9.19,9.19,9.18,9.19,54574.0,9.1285,9.1285,9.1186,9.1285,54574.0
2020-07-28 12:10:00,9.19,9.19,9.18,9.19,33081.0,9.1285,9.1285,9.1186,9.1285,33081.0
2020-07-28 12:15:00,9.19,9.2,9.18,9.19,379703.0,9.1285,9.1384,9.1186,9.1285,379703.0
2020-07-28 12:20:00,9.2,9.2,9.15,9.17,144598.0,9.1384,9.1384,9.0888,9.1087,144598.0
2020-07-28 12:25:00,9.17,9.17,9.16,9.16,72589.0,9.1087,9.1087,9.0987,9.0987,72589.0
2020-07-28 12:30:00,9.17,9.17,9.15,9.16,132870.0,9.1087,9.1087,9.0888,9.0987,132870.0
2020-07-28 12:35:00,9.15,9.16,9.15,9.16,137737.0,9.0888,9.0987,9.0888,9.0987,137737.0
2020-07-28 12:40:00,9.15,9.17,9.15,9.15,100673.0,9.0888,9.1087,9.0888,9.0888,100673.0
2020-07-28 12:45:00,9.15,9.16,9.14,9.16,109855.0,9.0888,9.0987,9.0789,9.0987,109855.0
2020-07-28 12:50:00,9.16,9.16,9.15,9.15,77565.0,9.0987,9.0987,9.0888,9.0888,77565.0
2020-07-28 12:55:00,9.16,9.16,9.15,9.15,22489.0,9.0987,9.0987,9.0888,9.0888,22489.0
2020-07-28 13:00:00,9.16,9.16,9.15,9.15,92764.0,9.0987,9.0987,9.0888,9.0888,92764.0
2020-07-28 13:05:00,9.16,9.16,9.15,9.15,122209.0,9.0987,9.0987,9.0888,9.0888,122209.0
2020-07-28 13:10:00,9.15,9.15,9.13,9.13,108052.0,9.0888,9.0888,9.0689,9.0689,108052.0
2020-07-28 13:15:00,9.13,9.15,9.12,9.13,251067.0,9.0689,9.0888,9.059,9.0689,251067.0
2020-07-28 13:20:00,9.12,9.13,9.12,9.12,164538.0,9.059,9.0689,9.059,9.059,164538.0
2020-07-28 13:25:00,9.13,9.14,9.12,9.13,146105.0,9.0689,9.0789,9.059,9.0689,146105.0
2020-07-28 13:30:00,9.13,9.14,9.12,9.12,128757.0,9.0689,9.0789,9.059,9.059,128757.0
2020-07-28 13:35:00,9.12,9.14,9.12,9.12,94871.0,9.059,9.0789,9.059,9.059,94871.0
2020-07-28 13:40:00,9.12,9.13,9.11,9.11,38256.0,9.059,9.0689,9.0491,9.0491,38256.0
2020-07-28 13:45:00,9.12,9.12,9.11,9.11,34161.0,9.059,9.059,9.0491,9.0491,34161.0
2020-07-28 13:50:00,9.11,9.12,9.1,9.12,190874.0,9.0491,9.059,9.0391,9.059,190874.0
2020-07-28 13:55:00,9.12,9.12,9.1,9.1,61334.0,9.059,9.059,9.0391,9.0391,61334.0
2020-07-28 14:00:00,9.11,9.15,9.1,9.14,352171.0,9.0491,9.0888,9.0391,9.0789,352171.0
2020-07-28 14:05:00,9.14,9.15,9.14,9.15,233877.0,9.0789,9.0888,9.0789,9.0888,233877.0
2020-07-28 14:10:00,9.14,9.15,9.12,9.12,78174.0,9.0789,9.0888,9.059,9.059,78174.0
2020-07-28 14:15:00,9.13,9.13,9.11,9.11,110826.0,9.0689,9.0689,9.0491,9.0491,110826.0
2020-07-28 14:20:00,9.12,9.13,9.1,9.13,247538.0,9.059,9.0689,9.0391,9.0689,247538.0
2020-07-28 14:25:00,9.13,9.13,9.11,9.11,96566.0,9.0689,9.0689,9.0491,9.0491,96566.0
2020-07-28 14:30:00,9.11,9.12,9.1,9.1,208961.0,9.0491,9.059,9.0391,9.0391,208961.0
2020-07-28 14:35:00,9.1,9.11,9.1,9.1,747989.0,9.0391,9.0491,9.0391,9.0391,747989.0
2020-07-28 14:40:00,9.1,9.11,9.09,9.09,147946.0,9.0391,9.0491,9.0292,9.0292,147946.0
2020-07-28 14:45:00,9.09,9.1,9.08,9.09,165881.0,9.0292,9.0391,9.0193,9.0292,165881.0
2020-07-28 14:50:00,9.08,9.09,9.08,9.08,64274.0,9.0193,9.0292,9.0193,9.0193,64274.0
2020-07-28 14:55:00,9.08,9.09,9.07,9.09,273276.0,9.0193,9.0292,9.0093,9.0292,273276.0
2020-07-28 15:00:00,9.09,9.09,9.08,9.08,96968.0,9.0292,9.0292,9.0193,9.0193,96968.0
2020-07-28 15:05:00,9.08,9.09,9.08,9.09,149123.0,9.0193,9.0292,9.0193,9.0292,149123.0
2020-07-28 15:10:00,9.08,9.09,9.07,9.09,282539.0,9.0193,9.0292,9.0093,9.0292,282539.0
2020-07-28 15:15:00,9.08,9.09,9.08,9.08,109584.0,9.0193,9.0292,9.0193,9.0193,109584.0
2020-07-28 15:20:00,9.08,9.09,9.07,9.08,356646.0,9.0193,9.0292,9.0093,9.0193,356646.0
2020-07-28 15:25:00,9.08,9.08,9.06,9.06,325239.0,9.0193,9.0193,8.9994,8.9994,325239.0
2020-07-28 15:30:00,9.06,9.07,9.05,9.05,854506.0,8.9994,9.0093,8.9895,8.9895,854506.0
2020-07-28 15:35:00,9.05,9.06,9.01,9.01,360301.0,8.9895,8.9994,8.9497,8.9497,360301.0
2020-07-28 15:40:00,9.01,9.02,9.0,9.01,379340.0,8.9497,8.9597,8.9398,8.9497,379340.0
2020-07-28 15:45:00,9.01,9.01,8.99,9.0,803148.0,8.9497,8.9497,8.9299,8.9398,803148.0
2020-07-28 15:50:00,9.0,9.01,8.98,8.98,697756.0,8.9398,8.9497,8.9199,8.9199,697756.0
2020-07-28 15:55:00,8.98,8.99,8.93,8.94,1239354.0,8.9199,8.9299,8.8703,8.8802,1239354.0
2020-07-29 09:30:00,9.0,9.01,8.95,8.96,308350.0,8.9398,8.9497,8.8901,8.9001,308350.0
2020-07-29 09:35:00,8.96,9.02,8.93,9.0,260412.0,8.9001,8.9597,8.8703,8.9398,260412.0
2020-07-29 09:40:00,9.0,9.02,8.98,8.99,61733.0,8.9398,8.9597,8.9199,8.9299,61733.0
2020-07-29 09:45:00,8.99,9.0,8.94,8.95,178920.0,8.9299,8.9398,8.8802,8.8901,178920.0
2020-07-29 09:50:00,8.94,8.94,8.88,8.88,270790.0,8.8802,8.8802,8.8206,8.8206,270790.0
2020-07-29 09:55:00,8.88,8.92,8.87,8.89,200321.0,8.8206,8.8603,8.8107,8.8305,200321.0
2020-07-29 10:00:00,8.89,8.92,8.86,8.87,102676.0,8.8305,8.8603,8.8007,8.8107,102676.0
2020-07-29 10:05:00,8.87,8.9,8.86,8.87,189614.0,8.8107,8.8405,8.8007,8.8107,189614.0
2020-07-29 10:10:00,8.87,8.9,8.86,8.89,101198.0,8.8107,8.8405,8.8007,8.8305,101198.0
2020-07-29 10:15:00,8.89,8.92,8.87,8.91,196984.0,8.8305,8.8603,8.8107,8.8504,196984.0
2020-07-29 10:20:00,8.91,8.91,8.89,8.9,140317.0,8.8504,8.8504,8.8305,8.8405,140317.0
2020-07-29 10:25:00,8.9,8.91,8.89,8.89,195666.0,8.8405,8.8504,8.8305,8.8305,195666.0
2020-07-29 10:30:00,8.89,8.9,8.87,8.89,134480.0,8.8305,8.8405,8.8107,8.8305,134480.0
2020-07-29 10:35:00,8.88,8.9,8.85,8.87,209291.0,8.8206,8.8405,8.7908,8.8107,209291.0
2020-07-29 10:40:00,8.87,8.88,8.86,8.88,53277.0,8.8107,8.8206,8.8007,8.8206,53277.0
2020-07-29 10:45:00,8.87,8.88,8.87,8.88,68854.0,8.8107,8.8206,8.8107,8.8206,68854.0
2020-07-29 10:50:00,8.88,8.88,8.87,8.88,182787.0,8.8206,8.8206,8.8107,8.8206,182787.0
2020-07-29 10:55:00,8.88,8.89,8.87,8.88,192589.0,8.8206,8.8305,8.8107,8.8206,192589.0
2020-07-29 11:00:00,8.88,8.91,8.88,8.9,340814.0,8.8206,8.8504,8.8206,8.8405,340814.0
2020-07-29 11:05:00,8.9,8.91,8.89,8.91,84488.0,8.8405,8.8504,8.8305,8.8504,84488.0
2020-07-29 11:10:00,8.91,8.91,8.86,8.88,162101.0,8.8504,8.8504,8.8007,8.8206,162101.0
2020-07-29 11:15:00,8.88,8.88,8.82,8.83,327020.0,8.8206,8.8206,8.761,8.7709,327020.0
2020-07-29 11:20:00,8.83,8.83,8.81,8.83,172065.0,8.7709,8.7709,8.7511,8.7709,172065.0
2020-07-29 11:25:00,8.83,8.84,8.82,8.84,138226.0,8.7709,8.7809,8.761,8.7809,138226.0
2020-07-29 11:30:00,8.84,8.85,8.83,8.84,102829.0,8.7809,8.7908,8.7709,8.7809,102829.0
2020-07-29 11:35:00,8.84,8.84,8.83,8.84,42366.0,8.7809,8.7809,8.7709,8.7809,42366.0
2020-07-29 11:40:00,8.84,8.85,8.83,8.85,106212.0,8.7809,8.7908,8.7709,8.7908,106212.0
2020-07-29 11:45:00,8.85,8.85,8.83,8.85,136949.0,8.7908,8.7908,8.7709,8.7908,136949.0
2020-07-29 11:50:00,8.85,8.88,8.84,8.88,349997.0,8.7908,8.8206,8.7809,8.8206,349997.0
2020-07-29 11:55:00,8.88,8.92,8.86,8.91,265382.0,8.8206,8.8603,8.8007,8.8504,265382.0
2020-07-29 12:00:00,8.91,9.15,8.9,9.03,4439550.0,8.8504,9.0888,8.8405,8.9696,4439550.0
2020-07-29 12:05:00,9.04,9.14,9.03,9.1,1443941.0,8.9795,9.0789,8.9696,9.0391,1443941.0
2020-07-29 12:10:00,9.11,9.11,8.99,9.0,569637.0,9.0491,9.0491,8.9299,8.9398,569637.0
2020-07-29 12:15:00,9.0,9.01,8.9,8.95,580754.0,8.9398,8.9497,8.8405,8.8901,580754.0
2020-07-29 12:20:00,8.95,8.97,8.9,8.95,259935.0,8.8901,8.91,8.8405,8.8901,259935.0
2020-07-29 12:25:00,8.94,8.96,8.92,8.95,571111.0,8.8802,8.9001,8.8603,8.8901,571111.0
2020-07-29 12:30:00,8.95,8.99,8.92,8.99,184018.0,8.8901,8.9299,8.8603,8.9299,184018.0
2020-07-29 12:35:00,8.99,9.01,8.97,8.97,150112.0,8.9299,8.9497,8.91,8.91,150112.0
2020-07-29 12:40:00,8.97,9.01,8.97,8.99,150732.0,8.91,8.9497,8.91,8.9299,150732.0
2020-07-29 12:45:00,8.99,9.01,8.97,9.01,116332.0,8.9299,8.9497,8.91,8.9497,116332.0
2020-07-29 12:50:00,9.0,9.01,8.98,9.0,98507.0,8.9398,8.9497,8.9199,8.9398,98507.0
2020-07-29 12:55:00,9.0,9.04,8.99,9.03,127303.0,8.9398,8.9795,8.9299,8.9696,127303.0
2020-07-29 13:00:00,9.03,9.05,9.02,9.04,126488.0,8.9696,8.9895,8.9597,8.9795,126488.0
2020-07-29 13:05:00,9.04,9.06,9.02,9.05,190199.0,8.9795,8.9994,8.9597,8.9895,190199.0
2020-07-29 13:10:00,9.05,9.08,9.03,9.08,254702.0,8.9895,9.0193,8.9696,9.0193,254702.0
2020-07-29 13:15:00,9.08,9.08,9.05,9.06,159383.0,9.0193,9.0193,8.9895,8.9994,159383.0
2020-07-29 13:20:00,9.07,9.07,9.04,9.07,171001.0,9.0093,9.0093,8.9795,9.0093,171001.0
2020-07-29 13:25:00,9.07,9.12,9.06,9.11,308822.0,9.0093,9.059,8.9994,9.0491,308822.0
2020-07-29 13:30:00,9.12,9.12,9.08,9.09,184879.0,9.059,9.059,9.0193,9.0292,184879.0
2020-07-29 13:35:00,9.09,9.12,9.08,9.11,111852.0,9.0292,9.059,9.0193,9.0491,111852.0
2020-07-29 13:40:00,9.11,9.11,9.09,9.09,123485.0,9.0491,9.0491,9.0292,9.0292,123485.0
2020-07-29 13:45:00,9.1,9.11,9.08,9.11,122964.0,9.0391,9.0491,9.0193,9.0491,122964.0
2020-07-29 13:50:00,9.11,9.13,9.1,9.12,143846.0,9.0491,9.0689,9.0391,9.059,143846.0
2020-07-29 13:55:00,9.12,9.14,9.1,9.13,107516.0,9.059,9.0789,9.0391,9.0689,107516.0
2020-07-29 14:00:00,9.13,9.14,9.1,9.12,108588.0,9.0689,9.0789,9.0391,9.059,108588.0
2020-07-29 14:05:00,9.12,9.15,9.11,9.14,219403.0,9.059,9.0888,9.0491,9.0789,219403.0
2020-07-29 14:10:00,9.14,9.16,9.13,9.14,251625.0,9.0789,9.0987,9.0689,9.0789,251625.0
2020-07-29 14:15:00,9.14,9.17,9.13,9.16,140439.0,9.0789,9.1087,9.0689,9.0987,140439.0
2020-07-29 14:20:00,9.17,9.19,9.16,9.18,198513.0,9.1087,9.1285,9.0987,9.1186,198513.0
2020-07-29 14:25:00,9.18,9.18,9.15,9.16,267358.0,9.1186,9.1186,9.0888,9.0987,267358.0
2020-07-29 14:30:00,9.16,9.21,9.16,9.2,264967.0,9.0987,9.1484,9.0987,9.1384,264967.0
2020-07-29 14:35:00,9.21,9.22,9.19,9.2,223464.0,9.1484,9.1583,9.1285,9.1384,223464.0
2020-07-29 14:40:00,9.19,9.2,9.16,9.19,193056.0,9.1285,9.1384,9.0987,9.1285,193056.0
2020-07-29 14:45:00,9.19,9.2,9.16,9.16,114596.0,9.1285,9.1384,9.0987,9.0987,114596.0
2020-07-29 14:50:00,9.16,9.2,9.16,9.19,89159.0,9.0987,9.1384,9.0987,9.1285,89159.0
2020-07-29 14:55:00,9.18,9.19,9.16,9.18,93839.0,9.1186,9.1285,9.0987,9.1186,93839.0
2020-07-29 15:00:00,9.18,9.19,9.16,9.18,176536.0,9.1186,9.1285,9.0987,9.1186,176536.0
2020-07-29 15:05:00,9.17,9.18,9.16,9.17,165996.0,9.1087,9.1186,9.0987,9.1087,165996.0
2020-07-29 15:10:00,9.17,9.17,9.1,9.11,281243.0,9.1087,9.1087,9.0391,9.0491,281243.0
2020-07-29 15:15:00,9.1,9.14,9.1,9.13,187713.0,9.0391,9.0789,9.0391,9.0689,187713.0
2020-07-29 15:20:00,9.13,9.17,9.13,9.16,200041.0,9.0689,9.1087,9.0689,9.0987,200041.0
2020-07-29 15:25:00,9.16,9.16,9.1,9.1,325792.0,9.0987,9.0987,9.0391,9.0391,325792.0
2020-07-29 15:30:00,9.1,9.15,9.1,9.14,549385.0,9.0391,9.0888,9.0391,9.0789,549385.0
2020-07-29 15:35:00,9.15,9.17,9.13,9.16,272351.0,9.0888,9.1087,9.0689,9.0987,272351.0
2020-07-29 15:40:00,9.16,9.16,9.14,9.16,110325.0,9.0987,9.0987,9.0789,9.0987,110325.0
2020-07-29 15:45:00,9.16,9.17,9.13,9.16,501584.0,9.0987,9.1087,9.0689,9.0987,501584.0
2020-07-29 15:50:00,9.16,9.18,9.13,9.14,549352.0,9.0987,9.1186,9.0689,9.0789,549352.0
2020-07-29 15:55:00,9.14,9.19,9.14,9.19,742452.0,9.0789,9.1285,9.0789,9.1285,742452.0
2020-07-30 09:30:00,9.14,9.24,9.08,9.22,555653.0,9.0789,9.1782,9.0193,9.1583,555653.0
2020-07-30 09:35:00,9.21,9.28,9.19,9.21,521390.0,9.1484,9.2179,9.1285,9.1484,521390.0
2020-07-30 09:40:00,9.2,9.24,9.2,9.21,313065.0,9.1384,9.1782,9.1384,9.1484,313065.0
2020-07-30 09:45:00,9.2,9.21,9.04,9.1,383562.0,9.1384,9.1484,8.9795,9.0391,383562.0
2020-07-30 09:50:00,9.11,9.12,9.07,9.11,284168.0,9.0491,9.059,9.0093,9.0491,284168.0
2020-07-30 09:55:00,9.1,9.16,9.1,9.13,309837.0,9.0391,9.0987,9.0391,9.0689,309837.0
2020-07-30 10:00:00,9.12,9.17,9.12,9.16,334321.0,9.059,9.1087,9.059,9.0987,334321.0
2020-07-30 10:05:00,9.17,9.21,9.16,9.2,447162.0,9.1087,9.1484,9.0987,9.1384,447162.0
2020-07-30 10:10:00,9.2,9.24,9.2,9.23,498104.0,9.1384,9.1782,9.1384,9.1682,498104.0
2020-07-30 10:15:00,9.22,9.27,9.18,9.27,731642.0,9.1583,9.208,9.1186,9.208,731642.0
2020-07-30 10:20:00,9.26,9.27,9.23,9.24,213091.0,9.198,9.208,9.1682,9.1782,213091.0
2020-07-30 10:25:00,9.25,9.28,9.24,9.28,286984.0,9.1881,9.2179,9.1782,9.2179,286984.0
2020-07-30 10:30:00,9.28,9.29,9.27,9.29,269391.0,9.2179,9.2278,9.208,9.2278,269391.0
2020-07-30 10:35:00,9.29,9.3,9.28,9.29,251876.0,9.2278,9.2378,9.2179,9.2278,251876.0
2020-07-30 10:40:00,9.3,9.34,9.29,9.32,650715.0,9.2378,9.2775,9.2278,9.2576,650715.0
2020-07-30 10:45:00,9.32,9.34,9.29,9.33,388480.0,9.2576,9.2775,9.2278,9.2676,388480.0
2020-07-30 10:50:00,9.34,9.36,9.32,9.35,434073.0,9.2775,9.2974,9.2576,9.2874,434073.0
2020-07-30 10:55:00,9.35,9.4,9.34,9.38,416052.0,9.2874,9.3371,9.2775,9.3172,416052.0
2020-07-30 11:00:00,9.38,9.44,9.38,9.43,468012.0,9.3172,9.3768,9.3172,9.3669,468012.0
2020-07-30 11:05:00,9.42,9.46,9.42,9.46,556844.0,9.357,9.3967,9.357,9.3967,556844.0
2020-07-30 11:10:00,9.46,9.53,9.45,9.47,1180003.0,9.3967,9.4662,9.3868,9.4066,1180003.0
2020-07-30 11:15:00,9.48,9.48,9.42,9.42,403606.0,9.4166,9.4166,9.357,9.357,403606.0
2020-07-30 11:20:00,9.42,9.43,9.25,9.32,713625.0,9.357,9.3669,9.1881,9.2576,713625.0
2020-07-30 11:25:00,9.32,9.33,9.08,9.27,1132328.0,9.2576,9.2676,9.0193,9.208,1132328.0
2020-07-30 11:30:00,9.27,9.32,9.22,9.29,353902.0,9.208,9.2576,9.1583,9.2278,353902.0
2020-07-30 11:35:00,9.29,9.32,9.24,9.26,158715.0,9.2278,9.2576,9.1782,9.198,158715.0
2020-07-30 11:40:00,9.26,9.26,9.22,9.25,1035402.0,9.198,9.198,9.1583,9.1881,1035402.0
2020-07-30 11:45:00,9.25,9.34,9.24,9.33,653239.0,9.1881,9.2775,9.1782,9.2676,653239.0
2020-07-30 11:50:00,9.32,9.32,9.28,9.3,115561.0,9.2576,9.2576,9.2179,9.2378,115561.0
2020-07-30 11:55:00,9.29,9.31,9.27,9.28,119858.0,9.2278,9.2477,9.208,9.2179,119858.0
2020-07-30 12:00:00,9.28,9.32,9.28,9.3,91996.0,9.2179,9.2576,9.2179,9.2378,91996.0
2020-07-30 12:05:00,9.3,9.31,9.28,9.3,86085.0,9.2378,9.2477,9.2179,9.2378,86085.0
2020-07-30 12:10:00,9.3,9.31,9.27,9.29,64843.0,9.2378,9.2477,9.208,9.2278,64843.0
2020-07-30 12:15:00,9.29,9.32,9.28,9.29,71091.0,9.2278,9.2576,9.2179,9.2278,71091.0
2020-07-30 12:20:00,9.29,9.31,9.29,9.3,69742.0,9.2278,9.2477,9.2278,9.2378,69742.0
2020-07-30 12:25:00,9.3,9.32,9.3,9.32,57937.0,9.2378,9.2576,9.2378,9.2576,57937.0
2020-07-30 12:30:00,9.31,9.32,9.28,9.32,130218.0,9.2477,9.2576,9.2179,9.2576,130218.0
2020-07-30 12:35:00,9.32,9.34,9.3,9.32,70380.0,9.2576,9.2775,9.2378,9.2576,70380.0
2020-07-30 12:40:00,9.33,9.34,9.32,9.33,60787.0,9.2676,9.2775,9.2576,9.2676,60787.0
2020-07-30 12:45:00,9.33,9.38,9.33,9.37,132923.0,9.2676,9.3172,9.2676,9.3073,132923.0
2020-07-30 12:50:00,9.37,9.37,9.35,9.35,45625.0,9.3073,9.3073,9.2874,9.2874,45625.0
2020-07-30 12:55:00,9.36,9.37,9.35,9.37,67837.0,9.2974,9.3073,9.2874,9.3073,67837.0
2020-07-30 13:00:00,9.37,9.38,9.36,9.38,71529.0,9.3073,9.3172,9.2974,9.3172,71529.0
2020-07-30 13:05:00,9.38,9.38,9.36,9.36,102861.0,9.3172,9.3172,9.2974,9.2974,102861.0
2020-07-30 13:10:00,9.36,9.36,9.35,9.36,64009.0,9.2974,9.2974,9.2874,9.2974,64009.0
2020-07-30 13:15:00,9.36,9.37,9.35,9.37,102764.0,9.2974,9.3073,9.2874,9.3073,102764.0
2020-07-30 13:20:00,9.37,9.37,9.3,9.3,105417.0,9.3073,9.3073,9.2378,9.2378,105417.0
2020-07-30 13:25:00,9.3,9.31,9.3,9.31,57829.0,9.2378,9.2477,9.2378,9.2477,57829.0
2020-07-30 13:30:00,9.31,9.31,9.25,9.26,101468.0,9.2477,9.2477,9.1881,9.198,101468.0
2020-07-30 13:35:00,9.25,9.27,9.22,9.22,82143.0,9.1881,9.208,9.1583,9.1583,82143.0
2020-07-30 13:40:00,9.22,9.29,9.22,9.29,152382.0,9.1583,9.2278,9.1583,9.2278,152382.0
2020-07-30 13:45:00,9.29,9.29,9.25,9.26,101208.0,9.2278,9.2278,9.1881,9.198,101208.0
2020-07-30 13:50:00,9.26,9.28,9.25,9.27,53569.0,9.198,9.2179,9.1881,9.208,53569.0
2020-07-30 13:55:00,9.28,9.28,9.24,9.25,82771.0,9.2179,9.2179,9.1782,9.1881,82771.0
2020-07-30 14:00:00,9.25,9.26,9.23,9.25,67910.0,9.1881,9.198,9.1682,9.1881,67910.0
2020-07-30 14:05:00,9.25,9.25,9.23,9.24,110638.0,9.1881,9.1881,9.1682,9.1782,110638.0
2020-07-30 14:10:00,9.24,9.29,9.23,9.29,162743.0,9.1782,9.2278,9.1682,9.2278,162743.0
2020-07-30 14:15:00,9.29,9.3,9.28,9.29,87607.0,9.2278,9.2378,9.2179,9.2278,87607.0
2020-07-30 14:20:00,9.3,9.3,9.28,9.29,45887.0,9.2378,9.2378,9.2179,9.2278,45887.0
2020-07-30 14:25:00,9.29,9.3,9.28,9.29,88688.0,9.2278,9.2378,9.2179,9.2278,88688.0
2020-07-30 14:30:00,9.28,9.3,9.28,9.29,66398.0,9.2179,9.2378,9.2179,9.2278,66398.0
2020-07-30 14:35:00,9.29,9.29,9.28,9.28,38135.0,9.2278,9.2278,9.2179,9.2179,38135.0
2020-07-30 14:40:00,9.28,9.3,9.28,9.29,59571.0,9.2179,9.2378,9.2179,9.2278,59571.0
2020-07-30 14:45:00,9.3,9.31,9.29,9.3,73723.0,9.2378,9.2477,9.2278,9.2378,73723.0
2020-07-30 14:50:00,9.31,9.31,9.3,9.3,49490.0,9.2477,9.2477,9.2378,9.2378,49490.0
2020-07-30 14:55:00,9.3,9.31,9.29,9.3,120114.0,9.2378,9.2477,9.2278,9.2378,120114.0
2020-07-30 15:00:00,9.3,9.31,9.28,9.29,108293.0,9.2378,9.2477,9.2179,9.2278,108293.0
2020-07-30 15:05:00,9.29,9.3,9.27,9.29,129354.0,9.2278,9.2378,9.208,9.2278,129354.0
2020-07-30 15:10:00,9.28,9.3,9.27,9.29,184141.0,9.2179,9.2378,9.208,9.2278,184141.0
2020-07-30 15:15:00,9.29,9.3,9.28,9.29,89696.0,9.2278,9.2378,9.2179,9.2278,89696.0
2020-07-30 15:20:00,9.29,9.29,9.28,9.28,56786.0,9.2278,9.2278,9.2179,9.2179,56786.0
2020-07-30 15:25:00,9.28,9.3,9.28,9.28,121435.0,9.2179,9.2378,9.2179,9.2179,121435.0
2020-07-30 15:30:00,9.29,9.3,9.27,9.3,175062.0,9.2278,9.2378,9.208,9.2378,175062.0
2020-07-30 15:35:00,9.29,9.3,9.28,9.29,120550.0,9.2278,9.2378,9.2179,9.2278,120550.0
2020-07-30 15:40:00,9.28,9.29,9.23,9.24,113783.0,9.2179,9.2278,9.1682,9.1782,113783.0
2020-07-30 15:45:00,9.24,9.25,9.23,9.24,243239.0,9.1782,9.1881,9.1682,9.1782,243239.0
2020-07-30 15:50:00,9.25,9.28,9.24,9.28,404214.0,9.1881,9.2179,9.1782,9.2179,404214.0
2020-07-30 15:55:00,9.28,9.29,9.27,9.29,556469.0,9.2179,9.2278,9.208,9.2278,556469.0
2020-07-31 09:30:00,9.25,9.34,9.25,9.34,1121939.0,9.1881,9.2775,9.1881,9.2775,1121939.0
2020-07-31 09:35:00,9.34,9.42,9.31,9.4,645162.0,9.2775,9.357,9.2477,9.3371,645162.0
2020-07-31 09:40:00,9.4,9.43,9.36,9.41,451524.0,9.3371,9.3669,9.2974,9.347,451524.0
2020-07-31 09:45:00,9.41,9.42,9.32,9.36,297336.0,9.347,9.357,9.2576,9.2974,297336.0
2020-07-31 09:50:00,9.36,9.37,9.32,9.36,210817.0,9.2974,9.3073,9.2576,9.2974,210817.0
2020-07-31 09:55:00,9.35,9.36,9.32,9.35,297553.0,9.2874,9.2974,9.2576,9.2874,297553.0
2020-07-31 10:00:00,9.34,9.36,9.29,9.3,427263.0,9.2775,9.2974,9.2278,9.2378,427263.0
2020-07-31 10:05:00,9.3,9.3,9.26,9.27,116184.0,9.2378,9.2378,9.198,9.208,116184.0
2020-07-31 10:10:00,9.27,9.29,9.24,9.27,138923.0,9.208,9.2278,9.1782,9.208,138923.0
2020-07-31 10:15:00,9.28,9.28,9.25,9.25,77469.0,9.2179,9.2179,9.1881,9.1881,77469.0
2020-07-31 10:20:00,9.25,9.28,9.22,9.27,226787.0,9.1881,9.2179,9.1583,9.208,226787.0
2020-07-31 10:25:00,9.27,9.29,9.24,9.28,477440.0,9.208,9.2278,9.1782,9.2179,477440.0
2020-07-31 10:30:00,9.28,9.32,9.28,9.29,262727.0,9.2179,9.2576,9.2179,9.2278,262727.0
2020-07-31 10:35:00,9.29,9.31,9.27,9.29,157434.0,9.2278,9.2477,9.208,9.2278,157434.0
2020-07-31 10:40:00,9.28,9.29,9.26,9.29,218643.0,9.2179,9.2278,9.198,9.2278,218643.0
2020-07-31 10:45:00,9.28,9.31,9.27,9.29,342253.0,9.2179,9.2477,9.208,9.2278,342253.0
2020-07-31 10:50:00,9.28,9.29,9.26,9.27,214258.0,9.2179,9.2278,9.198,9.208,214258.0
2020-07-31 10:55:00,9.27,9.29,9.26,9.27,120491.0,9.208,9.2278,9.198,9.208,120491.0
2020-07-31 11:00:00,9.28,9.29,9.22,9.24,227476.0,9.2179,9.2278,9.1583,9.1782,227476.0
2020-07-31 11:05:00,9.23,9.24,9.2,9.2,89180.0,9.1682,9.1782,9.1384,9.1384,89180.0
2020-07-31 11:10:00,9.21,9.21,9.17,9.18,139384.0,9.1484,9.1484,9.1087,9.1186,139384.0
2020-07-31 11:15:00,9.19,9.19,9.16,9.18,63863.0,9.1285,9.1285,9.0987,9.1186,63863.0
2020-07-31 11:20:00,9.18,9.18,9.14,9.16,131784.0,9.1186,9.1186,9.0789,9.0987,131784.0
2020-07-31 11:25:00,9.16,9.2,9.15,9.2,202660.0,9.0987,9.1384,9.0888,9.1384,202660.0
2020-07-31 11:30:00,9.2,9.21,9.18,9.18,167611.0,9.1384,9.1484,9.1186,9.1186,167611.0
2020-07-31 11:35:00,9.18,9.2,9.17,9.2,156700.0,9.1186,9.1384,9.1087,9.1384,156700.0
2020-07-31 11:40:00,9.2,9.23,9.19,9.21,158728.0,9.1384,9.1682,9.1285,9.1484,158728.0
2020-07-31 11:45:00,9.21,9.21,9.17,9.18,338975.0,9.1484,9.1484,9.1087,9.1186,338975.0
2020-07-31 11:50:00,9.18,9.18,9.17,9.18,32264.0,9.1186,9.1186,9.1087,9.1186,32264.0
2020-07-31 11:55:00,9.18,9.19,9.17,9.19,36503.0,9.1186,9.1285,9.1087,9.1285,36503.0
2020-07-31 12:00:00,9.19,9.19,9.14,9.15,260819.0,9.1285,9.1285,9.0789,9.0888,260819.0
2020-07-31 12:05:00,9.15,9.16,9.13,9.14,283860.0,9.0888,9.0987,9.0689,9.0789,283860.0
2020-07-31 12:10:00,9.14,9.15,9.13,9.13,288057.0,9.0789,9.0888,9.0689,9.0689,288057.0
2020-07-31 12:15:00,9.13,9.15,9.12,9.15,145801.0,9.0689,9.0888,9.059,9.0888,145801.0
2020-07-31 12:20:00,9.15,9.15,9.14,9.15,42866.0,9.0888,9.0888,9.0789,9.0888,42866.0
2020-07-31 12:25:00,9.14,9.15,9.13,9.14,104191.0,9.0789,9.0888,9.0689,9.0789,104191.0
2020-07-31 12:30:00,9.14,9.15,9.09,9.12,234468.0,9.0789,9.0888,9.0292,9.059,234468.0
2020-07-31 12:35:00,9.11,9.12,9.1,9.11,126483.0,9.0491,9.059,9.0391,9.0491,126483.0
2020-07-31 12:40:00,9.12,9.12,9.08,9.09,139471.0,9.059,9.059,9.0193,9.0292,139471.0
2020-07-31 12:45:00,9.09,9.1,9.08,9.08,49858.0,9.0292,9.0391,9.0193,9.0193,49858.0
2020-07-31 12:50:00,9.08,9.09,9.08,9.08,50032.0,9.0193,9.0292,9.0193,9.0193,50032.0
2020-07-31 12:55:00,9.08,9.09,9.04,9.05,243428.0,9.0193,9.0292,8.9795,8.9895,243428.0
2020-07-31 13:00:00,9.05,9.07,9.05,9.06,47825.0,8.9895,9.0093,8.9895,8.9994,47825.0
2020-07-31 13:05:00,9.06,9.07,9.04,9.05,129037.0,8.9994,9.0093,8.9795,8.9895,129037.0
2020-07-31 13:10:00,9.06,9.08,9.05,9.07,114749.0,8.9994,9.0193,8.9895,9.0093,114749.0
2020-07-31 13:15:00,9.07,9.08,9.06,9.08,76853.0,9.0093,9.0193,8.9994,9.0193,76853.0
2020-07-31 13:20:00,9.08,9.09,9.07,9.08,225642.0,9.0193,9.0292,9.0093,9.0193,225642.0
2020-07-31 13:25:00,9.08,9.09,9.07,9.09,82177.0,9.0193,9.0292,9.0093,9.0292,82177.0
2020-07-31 13:30:00,9.09,9.09,9.06,9.07,190265.0,9.0292,9.0292,8.9994,9.0093,190265.0
2020-07-31 13:35:00,9.07,9.09,9.06,9.09,65175.0,9.0093,9.0292,8.9994,9.0292,65175.0
2020-07-31 13:40:00,9.09,9.1,9.07,9.09,183555.0,9.0292,9.0391,9.0093,9.0292,183555.0
2020-07-31 13:45:00,9.09,9.1,9.08,9.09,74181.0,9.0292,9.0391,9.0193,9.0292,74181.0
2020-07-31 13:50:00,9.09,9.11,9.08,9.11,325312.0,9.0292,9.0491,9.0193,9.0491,325312.0
2020-07-31 13:55:00,9.11,9.12,9.1,9.11,293881.0,9.0491,9.059,9.0391,9.0491,293881.0
2020-07-31 14:00:00,9.11,9.16,9.1,9.14,335983.0,9.0491,9.0987,9.0391,9.0789,335983.0
2020-07-31 14:05:00,9.14,9.16,9.14,9.14,235618.0,9.0789,9.0987,9.0789,9.0789,235618.0
2020-07-31 14:10:00,9.14,9.15,9.1,9.1,1408780.0,9.0789,9.0888,9.0391,9.0391,1408780.0
2020-07-31 14:15:00,9.1,9.14,9.1,9.13,141722.0,9.0391,9.0789,9.0391,9.0689,141722.0
2020-07-31 14:20:00,9.13,9.18,9.13,9.18,246201.0,9.0689,9.1186,9.0689,9.1186,246201.0
2020-07-31 14:25:00,9.18,9.18,9.14,9.16,443341.0,9.1186,9.1186,9.0789,9.0987,443341.0
2020-07-31 14:30:00,9.17,9.18,9.16,9.18,133388.0,9.1087,9.1186,9.0987,9.1186,133388.0
2020-07-31 14:35:00,9.18,9.2,9.17,9.19,203598.0,9.1186,9.1384,9.1087,9.1285,203598.0
2020-07-31 14:40:00,9.19,9.22,9.18,9.2,183972.0,9.1285,9.1583,9.1186,9.1384,183972.0
2020-07-31 14:45:00,9.2,9.2,9.18,9.19,170421.0,9.1384,9.1384,9.1186,9.1285,170421.0
2020-07-31 14:50:00,9.19,9.2,9.16,9.19,416599.0,9.1285,9.1384,9.0987,9.1285,416599.0
2020-07-31 14:55:00,9.18,9.19,9.16,9.18,279618.0,9.1186,9.1285,9.0987,9.1186,279618.0
2020-07-31 15:00:00,9.18,9.19,9.17,9.19,187911.0,9.1186,9.1285,9.1087,9.1285,187911.0
2020-07-31 15:05:00,9.18,9.21,9.18,9.21,288651.0,9.1186,9.1484,9.1186,9.1484,288651.0
2020-07-31 15:10:00,9.21,9.23,9.2,9.22,268475.0,9.1484,9.1682,9.1384,9.1583,268475.0
2020-07-31 15:15:00,9.21,9.22,9.2,9.21,447841.0,9.1484,9.1583,9.1384,9.1484,447841.0
2020-07-31 15:20:00,9.21,9.22,9.2,9.21,269138.0,9.1484,9.1583,9.1384,9.1484,269138.0
2020-07-31 15:25:00,9.21,9.22,9.19,9.21,478142.0,9.1484,9.1583,9.1285,9.1484,478142.0
2020-07-31 15:30:00,9.21,9.25,9.2,9.25,491687.0,9.1484,9.1881,9.1384,9.1881,491687.0
2020-07-31 15:35:00,9.25,9.26,9.24,9.25,608035.0,9.1881,9.198,9.1782,9.1881,608035.0
2020-07-31 15:40:00,9.24,9.25,9.23,9.24,958129.0,9.1782,9.1881,9.1682,9.1782,958129.0
2020-07-31 15:45:00,9.25,9.27,9.23,9.26,1195051.0,9.1881,9.208,9.1682,9.198,1195051.0
2020-07-31 15:50:00,9.26,9.38,9.25,9.37,2810752.0,9.198,9.3172,9.1881,9.3073,2810752.0
2020-07-31 15:55:00,9.37,9.37,9.29,9.35,3090056.0,9.3073,9.3073,9.2278,9.2874,3090056.0
2020-08-03 09:30:00,9.3,9.33,9.15,9.2,361398.0,9.2378,9.2676,9.0888,9.1384,361398.0
2020-08-03 09:35:00,9.19,9.24,9.17,9.21,212499.0,9.1285,9.1782,9.1087,9.1484,212499.0
2020-08-03 09:40:00,9.22,9.24,9.18,9.2,108762.0,9.1583,9.1782,9.1186,9.1384,108762.0
2020-08-03 09:45:00,9.19,9.21,9.1,9.11,200030.0,9.1285,9.1484,9.0391,9.0491,200030.0
2020-08-03 09:50:00,9.1,9.11,9.04,9.06,383847.0,9.0391,9.0491,8.9795,8.9994,383847.0
2020-08-03 09:55:00,9.07,9.08,9.04,9.07,479511.0,9.0093,9.0193,8.9795,9.0093,479511.0
2020-08-03 10:00:00,9.08,9.12,9.05,9.11,396447.0,9.0193,9.059,8.9895,9.0491,396447.0
2020-08-03 10:05:00,9.1,9.14,9.09,9.12,143942.0,9.0391,9.0789,9.0292,9.059,143942.0
2020-08-03 10:10:00,9.13,9.15,9.11,9.12,146067.0,9.0689,9.0888,9.0491,9.059,146067.0
2020-08-03 10:15:00,9.12,9.14,9.11,9.12,440563.0,9.059,9.0789,9.0491,9.059,440563.0
2020-08-03 10:20:00,9.12,9.14,9.11,9.13,303155.0,9.059,9.0789,9.0491,9.0689,303155.0
2020-08-03 10:25:00,9.13,9.14,9.09,9.1,95043.0,9.0689,9.0789,9.0292,9.0391,95043.0
2020-08-03 10:30:00,9.09,9.1,9.06,9.07,134000.0,9.0292,9.0391,8.9994,9.0093,134000.0
2020-08-03 10:35:00,9.08,9.09,9.06,9.08,177550.0,9.0193,9.0292,8.9994,9.0193,177550.0
2020-08-03 10:40:00,9.09,9.09,9.06,9.06,165362.0,9.0292,9.0292,8.9994,8.9994,165362.0
2020-08-03 10:45:00,9.06,9.08,9.04,9.07,184280.0,8.9994,9.0193,8.9795,9.0093,184280.0
2020-08-03 10:50:00,9.07,9.08,9.06,9.07,100706.0,9.0093,9.0193,8.9994,9.0093,100706.0
2020-08-03 10:55:00,9.08,9.08,9.04,9.05,114025.0,9.0193,9.0193,8.9795,8.9895,114025.0
2020-08-03 11:00:00,9.04,9.08,9.04,9.07,463755.0,8.9795,9.0193,8.9795,9.0093,463755.0
2020-08-03 11:05:00,9.07,9.1,9.06,9.1,139790.0,9.0093,9.0391,8.9994,9.0391,139790.0
2020-08-03 11:10:00,9.09,9.14,9.09,9.13,202764.0,9.0292,9.0789,9.0292,9.0689,202764.0
2020-08-03 11:15:00,9.13,9.16,9.12,9.12,143828.0,9.0689,9.0987,9.059,9.059,143828.0
2020-08-03 11:20:00,9.12,9.13,9.1,9.11,180826.0,9.059,9.0689,9.0391,9.0491,180826.0
2020-08-03 11:25:00,9.12,9.12,9.08,9.1,149880.0,9.059,9.059,9.0193,9.0391,149880.0
2020-08-03 11:30:00,9.1,9.12,9.09,9.1,77935.0,9.0391,9.059,9.0292,9.0391,77935.0
2020-08-03 11:35:00,9.1,9.12,9.09,9.12,79218.0,9.0391,9.059,9.0292,9.059,79218.0
2020-08-03 11:40:00,9.12,9.14,9.11,9.12,151221.0,9.059,9.0789,9.0491,9.059,151221.0
2020-08-03 11:45:00,9.12,9.12,9.08,9.1,117188.0,9.059,9.059,9.0193,9.0391,117188.0
2020-08-03 11:50:00,9.09,9.1,9.05,9.05,137060.0,9.0292,9.0391,8.9895,8.9895,137060.0
2020-08-03 11:55:00,9.06,9.07,9.04,9.07,266052.0,8.9994,9.0093,8.9795,9.0093,266052.0
2020-08-03 12:00:00,9.07,9.09,9.04,9.05,168155.0,9.0093,9.0292,8.9795,8.9895,168155.0
2020-08-03 12:05:00,9.04,9.07,9.04,9.05,79089.0,8.9795,9.0093,8.9795,8.9895,79089.0
2020-08-03 12:10:00,9.05,9.07,9.04,9.07,180629.0,8.9895,9.0093,8.9795,9.0093,180629.0
2020-08-03 12:15:00,9.07,9.07,9.04,9.05,93515.0,9.0093,9.0093,8.9795,8.9895,93515.0
2020-08-03 12:20:00,9.05,9.08,9.05,9.08,116447.0,8.9895,9.0193,8.9895,9.0193,116447.0
2020-08-03 12:25:00,9.08,9.08,9.05,9.08,80618.0,9.0193,9.0193,8.9895,9.0193,80618.0
2020-08-03 12:30:00,9.08,9.09,9.06,9.08,107572.0,9.0193,9.0292,8.9994,9.0193,107572.0
2020-08-03 12:35:00,9.08,9.09,9.07,9.08,70117.0,9.0193,9.0292,9.0093,9.0193,70117.0
2020-08-03 12:40:00,9.08,9.08,9.06,9.08,96790.0,9.0193,9.0193,8.9994,9.0193,96790.0
2020-08-03 12:45:00,9.08,9.1,9.07,9.1,124600.0,9.0193,9.0391,9.0093,9.0391,124600.0
2020-08-03 12:50:00,9.09,9.1,9.09,9.1,68481.0,9.0292,9.0391,9.0292,9.0391,68481.0
2020-08-03 12:55:00,9.09,9.1,9.09,9.1,82690.0,9.0292,9.0391,9.0292,9.0391,82690.0
2020-08-03 13:00:00,9.1,9.1,9.06,9.07,110105.0,9.0391,9.0391,8.9994,9.0093,110105.0
2020-08-03 13:05:00,9.08,9.08,9.05,9.05,129070.0,9.0193,9.0193,8.9895,8.9895,129070.0
2020-08-03 13:10:00,9.05,9.07,9.05,9.07,111880.0,8.9895,9.0093,8.9895,9.0093,111880.0
2020-08-03 13:15:00,9.07,9.08,9.05,9.07,154963.0,9.0093,9.0193,8.9895,9.0093,154963.0
2020-08-03 13:20:00,9.07,9.08,9.06,9.08,84984.0,9.0093,9.0193,8.9994,9.0193,84984.0
2020-08-03 13:25:00,9.08,9.12,9.07,9.1,195923.0,9.0193,9.059,9.0093,9.0391,195923.0
2020-08-03 13:30:00,9.11,9.11,9.09,9.1,65693.0,9.0491,9.0491,9.0292,9.0391,65693.0
2020-08-03 13:35:00,9.1,9.1,9.09,9.09,74205.0,9.0391,9.0391,9.0292,9.0292,74205.0
2020-08-03 13:40:00,9.1,9.12,9.09,9.12,98968.0,9.0391,9.059,9.0292,9.059,98968.0
2020-08-03 13:45:00,9.12,9.15,9.11,9.12,238854.0,9.059,9.0888,9.0491,9.059,238854.0
2020-08-03 13:50:00,9.12,9.14,9.11,9.13,111168.0,9.059,9.0789,9.0491,9.0689,111168.0
2020-08-03 13:55:00,9.13,9.15,9.13,9.15,70089.0,9.0689,9.0888,9.0689,9.0888,70089.0
2020-08-03 14:00:00,9.14,9.16,9.14,9.16,251917.0,9.0789,9.0987,9.0789,9.0987,251917.0
2020-08-03 14:05:00,9.15,9.16,9.13,9.16,147137.0,9.0888,9.0987,9.0689,9.0987,147137.0
2020-08-03 14:10:00,9.16,9.16,9.13,9.14,140925.0,9.0987,9.0987,9.0689,9.0789,140925.0
2020-08-03 14:15:00,9.14,9.15,9.12,9.13,106811.0,9.0789,9.0888,9.059,9.0689,106811.0
2020-08-03 14:20:00,9.13,9.16,9.12,9.13,149729.0,9.0689,9.0987,9.059,9.0689,149729.0
2020-08-03 14:25:00,9.13,9.14,9.11,9.13,182160.0,9.0689,9.0789,9.0491,9.0689,182160.0
2020-08-03 14:30:00,9.13,9.14,9.12,9.13,74036.0,9.0689,9.0789,9.059,9.0689,74036.0
2020-08-03 14:35:00,9.14,9.14,9.12,9.13,137275.0,9.0789,9.0789,9.059,9.0689,137275.0
2020-08-03 14:40:00,9.13,9.15,9.13,9.14,129058.0,9.0689,9.0888,9.0689,9.0789,129058.0
2020-08-03 14:45:00,9.14,9.15,9.13,9.14,89243.0,9.0789,9.0888,9.0689,9.0789,89243.0
2020-08-03 14:50:00,9.14,9.16,9.13,9.14,88692.0,9.0789,9.0987,9.0689,9.0789,88692.0
2020-08-03 14:55:00,9.14,9.16,9.14,9.16,48494.0,9.0789,9.0987,9.0789,9.0987,48494.0
2020-08-03 15:00:00,9.16,9.16,9.14,9.16,111056.0,9.0987,9.0987,9.0789,9.0987,111056.0
2020-08-03 15:05:00,9.16,9.17,9.13,9.14,173360.0,9.0987,9.1087,9.0689,9.0789,173360.0
2020-08-03 15:10:00,9.14,9.15,9.13,9.13,122751.0,9.0789,9.0888,9.0689,9.0689,122751.0
2020-08-03 15:15:00,9.13,9.14,9.1,9.1,189345.0,9.0689,9.0789,9.0391,9.0391,189345.0
2020-08-03 15:20:00,9.11,9.12,9.1,9.12,670205.0,9.0491,9.059,9.0391,9.059,670205.0
2020-08-03 15:25:00,9.12,9.12,9.1,9.11,80475.0,9.059,9.059,9.0391,9.0491,80475.0
2020-08-03 15:30:00,9.11,9.12,9.1,9.11,103708.0,9.0491,9.059,9.0391,9.0491,103708.0
2020-08-03 15:35:00,9.11,9.12,9.1,9.11,231285.0,9.0491,9.059,9.0391,9.0491,231285.0
2020-08-03 15:40:00,9.1,9.12,9.1,9.12,169435.0,9.0391,9.059,9.0391,9.059,169435.0
2020-08-03 15:45:00,9.12,9.12,9.1,9.11,127493.0,9.059,9.059,9.0391,9.0491,127493.0
2020-08-03 15:50:00,9.11,9.13,9.08,9.1,511521.0,9.0491,9.0689,9.0193,9.0391,511521.0
2020-08-03 15:55:00,9.09,9.1,9.07,9.1,661753.0,9.0292,9.0391,9.0093,9.0391,661753.0
2020-08-04 09:30:00,9.12,9.24,9.12,9.23,687359.0,9.059,9.1782,9.059,9.1682,687359.0
2020-08-04 09:35:00,9.22,9.25,9.19,9.2,291828.0,9.1583,9.1881,9.1285,9.1384,291828.0
2020-08-04 09:40:00,9.2,9.2,9.12,9.13,180655.0,9.1384,9.1384,9.059,9.0689,180655.0
2020-08-04 09:45:00,9.13,9.14,9.12,9.13,98489.0,9.0689,9.0789,9.059,9.0689,98489.0
2020-08-04 09:50:00,9.13,9.16,9.12,9.14,218205.0,9.0689,9.0987,9.059,9.0789,218205.0
2020-08-04 09:55:00,9.14,9.14,9.12,9.13,162021.0,9.0789,9.0789,9.059,9.0689,162021.0
2020-08-04 10:00:00,9.14,9.15,9.13,9.14,80954.0,9.0789,9.0888,9.0689,9.0789,80954.0
2020-08-04 10:05:00,9.14,9.15,9.13,9.13,78947.0,9.0789,9.0888,9.0689,9.0689,78947.0
2020-08-04 10:10:00,9.13,9.15,9.13,9.13,114103.0,9.0689,9.0888,9.0689,9.0689,114103.0
2020-08-04 10:15:00,9.13,9.16,9.13,9.16,226455.0,9.0689,9.0987,9.0689,9.0987,226455.0
2020-08-04 10:20:00,9.16,9.16,9.14,9.14,147747.0,9.0987,9.0987,9.0789,9.0789,147747.0
2020-08-04 10:25:00,9.14,9.17,9.14,9.14,216713.0,9.0789,9.1087,9.0789,9.0789,216713.0
2020-08-04 10:30:00,9.14,9.15,9.14,9.14,38773.0,9.0789,9.0888,9.0789,9.0789,38773.0
2020-08-04 10:35:00,9.14,9.15,9.14,9.14,50955.0,9.0789,9.0888,9.0789,9.0789,50955.0
2020-08-04 10:40:00,9.14,9.16,9.13,9.14,139333.0,9.0789,9.0987,9.0689,9.0789,139333.0
2020-08-04 10:45:00,9.14,9.15,9.14,9.14,35177.0,9.0789,9.0888,9.0789,9.0789,35177.0
2020-08-04 10:50:00,9.14,9.15,9.13,9.13,91055.0,9.0789,9.0888,9.0689,9.0689,91055.0
2020-08-04 10:55:00,9.13,9.14,9.13,9.14,23117.0,9.0689,9.0789,9.0689,9.0789,23117.0
2020-08-04 11:00:00,9.13,9.14,9.13,9.13,37805.0,9.0689,9.0789,9.0689,9.0689,37805.0
2020-08-04 11:05:00,9.14,9.14,9.1,9.11,180258.0,9.0789,9.0789,9.0391,9.0491,180258.0
2020-08-04 11:10:00,9.11,9.12,9.1,9.12,55310.0,9.0491,9.059,9.0391,9.059,55310.0
2020-08-04 11:15:00,9.11,9.12,9.1,9.11,114677.0,9.0491,9.059,9.0391,9.0491,114677.0
2020-08-04 11:20:00,9.11,9.13,9.1,9.12,93260.0,9.0491,9.0689,9.0391,9.059,93260.0
2020-08-04 11:25:00,9.13,9.14,9.12,9.13,75698.0,9.0689,9.0789,9.059,9.0689,75698.0
2020-08-04 11:30:00,9.13,9.13,9.11,9.13,75237.0,9.0689,9.0689,9.0491,9.0689,75237.0
2020-08-04 11:35:00,9.12,9.14,9.12,9.13,66538.0,9.059,9.0789,9.059,9.0689,66538.0
2020-08-04 11:40:00,9.13,9.15,9.13,9.13,63396.0,9.0689,9.0888,9.0689,9.0689,63396.0
2020-08-04 11:45:00,9.13,9.13,9.1,9.11,111761.0,9.0689,9.0689,9.0391,9.0491,111761.0
2020-08-04 11:50:00,9.12,9.12,9.1,9.11,40393.0,9.059,9.059,9.0391,9.0491,40393.0
2020-08-04 11:55:00,9.11,9.12,9.1,9.12,103201.0,9.0491,9.059,9.0391,9.059,103201.0
2020-08-04 12:00:00,9.11,9.14,9.11,9.14,89277.0,9.0491,9.0789,9.0491,9.0789,89277.0
2020-08-04 12:05:00,9.13,9.14,9.12,9.13,72461.0,9.0689,9.0789,9.059,9.0689,72461.0
2020-08-04 12:10:00,9.13,9.14,9.12,9.14,133312.0,9.0689,9.0789,9.059,9.0789,133312.0
2020-08-04 12:15:00,9.13,9.14,9.13,9.13,242616.0,9.0689,9.0789,9.0689,9.0689,242616.0
2020-08-04 12:20:00,9.13,9.14,9.13,9.13,128821.0,9.0689,9.0789,9.0689,9.0689,128821.0
2020-08-04 12:25:00,9.13,9.15,9.13,9.13,74627.0,9.0689,9.0888,9.0689,9.0689,74627.0
2020-08-04 12:30:00,9.13,9.14,9.11,9.12,60996.0,9.0689,9.0789,9.0491,9.059,60996.0
2020-08-04 12:35:00,9.11,9.12,9.11,9.12,24683.0,9.0491,9.059,9.0491,9.059,24683.0
2020-08-04 12:40:00,9.11,9.12,9.09,9.09,140843.0,9.0491,9.059,9.0292,9.0292,140843.0
2020-08-04 12:45:00,9.09,9.11,9.09,9.1,78375.0,9.0292,9.0491,9.0292,9.0391,78375.0
2020-08-04 12:50:00,9.1,9.12,9.09,9.11,109079.0,9.0391,9.059,9.0292,9.0491,109079.0
2020-08-04 12:55:00,9.11,9.12,9.11,9.12,39840.0,9.0491,9.059,9.0491,9.059,39840.0
2020-08-04 13:00:00,9.12,9.12,9.09,9.1,129748.0,9.059,9.059,9.0292,9.0391,129748.0
2020-08-04 13:05:00,9.09,9.11,9.09,9.1,53036.0,9.0292,9.0491,9.0292,9.0391,53036.0
2020-08-04 13:10:00,9.11,9.11,9.1,9.11,54688.0,9.0491,9.0491,9.0391,9.0491,54688.0
2020-08-04 13:15:00,9.11,9.12,9.1,9.11,70990.0,9.0491,9.059,9.0391,9.0491,70990.0
2020-08-04 13:20:00,9.11,9.14,9.11,9.13,119848.0,9.0491,9.0789,9.0491,9.0689,119848.0
2020-08-04 13:25:00,9.13,9.13,9.12,9.13,80262.0,9.0689,9.0689,9.059,9.0689,80262.0
2020-08-04 13:30:00,9.13,9.13,9.12,9.12,22525.0,9.0689,9.0689,9.059,9.059,22525.0
2020-08-04 13:35:00,9.12,9.13,9.11,9.12,133191.0,9.059,9.0689,9.0491,9.059,133191.0
2020-08-04 13:40:00,9.12,9.12,9.1,9.1,43647.0,9.059,9.059,9.0391,9.0391,43647.0
2020-08-04 13:45:00,9.1,9.13,9.1,9.12,754698.0,9.0391,9.0689,9.0391,9.059,754698.0
2020-08-04 13:50:00,9.11,9.12,9.1,9.11,36050.0,9.0491,9.059,9.0391,9.0491,36050.0
2020-08-04 13:55:00,9.11,9.12,9.1,9.12,32834.0,9.0491,9.059,9.0391,9.059,32834.0
2020-08-04 14:00:00,9.11,9.12,9.11,9.12,19396.0,9.0491,9.059,9.0491,9.059,19396.0
2020-08-04 14:05:00,9.12,9.12,9.11,9.12,42979.0,9.059,9.059,9.0491,9.059,42979.0
2020-08-04 14:10:00,9.12,9.13,9.11,9.12,133100.0,9.059,9.0689,9.0491,9.059,133100.0
2020-08-04 14:15:00,9.12,9.12,9.11,9.12,11806.0,9.059,9.059,9.0491,9.059,11806.0
2020-08-04 14:20:00,9.12,9.12,9.11,9.12,13980.0,9.059,9.059,9.0491,9.059,13980.0
2020-08-04 14:25:00,9.11,9.13,9.1,9.11,141943.0,9.0491,9.0689,9.0391,9.0491,141943.0
2020-08-04 14:30:00,9.11,9.11,9.1,9.1,25781.0,9.0491,9.0491,9.0391,9.0391,25781.0
2020-08-04 14:35:00,9.11,9.11,9.09,9.1,65146.0,9.0491,9.0491,9.0292,9.0391,65146.0
2020-08-04 14:40:00,9.1,9.1,9.08,9.09,53972.0,9.0391,9.0391,9.0193,9.0292,53972.0
2020-08-04 14:45:00,9.08,9.09,9.07,9.08,119229.0,9.0193,9.0292,9.0093,9.0193,119229.0
2020-08-04 14:50:00,9.08,9.09,9.07,9.08,90764.0,9.0193,9.0292,9.0093,9.0193,90764.0
2020-08-04 14:55:00,9.09,9.09,9.07,9.07,40540.0,9.0292,9.0292,9.0093,9.0093,40540.0
2020-08-04 15:00:00,9.07,9.08,9.06,9.06,65586.0,9.0093,9.0193,8.9994,8.9994,65586.0
2020-08-04 15:05:00,9.07,9.09,9.06,9.08,165838.0,9.0093,9.0292,8.9994,9.0193,165838.0
2020-08-04 15:10:00,9.07,9.08,9.06,9.06,28488.0,9.0093,9.0193,8.9994,8.9994,28488.0
2020-08-04 15:15:00,9.06,9.07,9.02,9.03,438538.0,8.9994,9.0093,8.9597,8.9696,438538.0
2020-08-04 15:20:00,9.02,9.04,9.02,9.04,181326.0,8.9597,8.9795,8.9597,8.9795,181326.0
2020-08-04 15:25:00,9.04,9.05,9.01,9.04,327037.0,8.9795,8.9895,8.9497,8.9795,327037.0
2020-08-04 15:30:00,9.04,9.05,9.03,9.04,99709.0,8.9795,8.9895,8.9696,8.9795,99709.0
2020-08-04 15:35:00,9.04,9.05,9.03,9.04,226223.0,8.9795,8.9895,8.9696,8.9795,226223.0
2020-08-04 15:40:00,9.03,9.06,9.03,9.04,180328.0,8.9696,8.9994,8.9696,8.9795,180328.0
2020-08-04 15:45:00,9.04,9.05,9.03,9.05,191339.0,8.9795,8.9895,8.9696,8.9895,191339.0
2020-08-04 15:50:00,9.04,9.07,9.03,9.03,431886.0,8.9795,9.0093,8.9696,8.9696,431886.0
2020-08-04 15:55:00,9.03,9.04,9.02,9.03,465222.0,8.9696,8.9795,8.9597,8.9696,465222.0
2020-08-05 09:30:00,9.08,9.12,9.04,9.05,433317.0,9.0193,9.059,8.9795,8.9895,433317.0
2020-08-05 09:35:00,9.06,9.07,9.03,9.03,222183.0,8.9994,9.0093,8.9696,8.9696,222183.0
2020-08-05 09:40:00,9.03,9.05,9.01,9.03,563621.0,8.9696,8.9895,8.9497,8.9696,563621.0
2020-08-05 09:45:00,9.02,9.04,9.01,9.02,166469.0,8.9597,8.9795,8.9497,8.9597,166469.0
2020-08-05 09:50:00,9.02,9.02,8.96,9.0,349497.0,8.9597,8.9597,8.9001,8.9398,349497.0
2020-08-05 09:55:00,9.0,9.0,8.97,8.97,196955.0,8.9398,8.9398,8.91,8.91,196955.0
2020-08-05 10:00:00,8.97,8.98,8.93,8.95,370563.0,8.91,8.9199,8.8703,8.8901,370563.0
2020-08-05 10:05:00,8.95,8.95,8.92,8.93,317056.0,8.8901,8.8901,8.8603,8.8703,317056.0
2020-08-05 10:10:00,8.94,8.94,8.91,8.92,437145.0,8.8802,8.8802,8.8504,8.8603,437145.0
2020-08-05 10:15:00,8.91,8.92,8.9,8.91,228409.0,8.8504,8.8603,8.8405,8.8504,228409.0
2020-08-05 10:20:00,8.91,8.92,8.9,8.91,226496.0,8.8504,8.8603,8.8405,8.8504,226496.0
2020-08-05 10:25:00,8.91,8.91,8.88,8.89,208791.0,8.8504,8.8504,8.8206,8.8305,208791.0
2020-08-05 10:30:00,8.88,8.93,8.88,8.93,205537.0,8.8206,8.8703,8.8206,8.8703,205537.0
2020-08-05 10:35:00,8.93,8.94,8.91,8.92,290149.0,8.8703,8.8802,8.8504,8.8603,290149.0
2020-08-05 10:40:00,8.92,8.93,8.9,8.91,135314.0,8.8603,8.8703,8.8405,8.8504,135314.0
2020-08-05 10:45:00,8.91,8.91,8.89,8.89,115479.0,8.8504,8.8504,8.8305,8.8305,115479.0
2020-08-05 10:50:00,8.9,8.9,8.88,8.89,105512.0,8.8405,8.8405,8.8206,8.8305,105512.0
2020-08-05 10:55:00,8.89,8.89,8.87,8.88,305261.0,8.8305,8.8305,8.8107,8.8206,305261.0
2020-08-05 11:00:00,8.88,8.88,8.86,8.86,179251.0,8.8206,8.8206,8.8007,8.8007,179251.0
2020-08-05 11:05:00,8.86,8.88,8.86,8.87,207412.0,8.8007,8.8206,8.8007,8.8107,207412.0
2020-08-05 11:10:00,8.87,8.92,8.86,8.9,278963.0,8.8107,8.8603,8.8007,8.8405,278963.0
2020-08-05 11:15:00,8.89,8.91,8.88,8.89,184301.0,8.8305,8.8504,8.8206,8.8305,184301.0
2020-08-05 11:20:00,8.9,8.92,8.89,8.91,141416.0,8.8405,8.8603,8.8305,8.8504,141416.0
2020-08-05 11:25:00,8.91,8.92,8.9,8.91,240044.0,8.8504,8.8603,8.8405,8.8504,240044.0
2020-08-05 11:30:00,8.91,8.91,8.88,8.91,154920.0,8.8504,8.8504,8.8206,8.8504,154920.0
2020-08-05 11:35:00,8.91,8.91,8.89,8.91,123569.0,8.8504,8.8504,8.8305,8.8504,123569.0
2020-08-05 11:40:00,8.91,8.91,8.88,8.89,123866.0,8.8504,8.8504,8.8206,8.8305,123866.0
2020-08-05 11:45:00,8.89,8.9,8.88,8.88,75213.0,8.8305,8.8405,8.8206,8.8206,75213.0
2020-08-05 11:50:00,8.89,8.9,8.88,8.89,103557.0,8.8305,8.8405,8.8206,8.8305,103557.0
2020-08-05 11:55:00,8.89,8.9,8.89,8.9,80453.0,8.8305,8.8405,8.8305,8.8405,80453.0
2020-08-05 12:00:00,8.89,8.91,8.89,8.89,138174.0,8.8305,8.8504,8.8305,8.8305,138174.0
2020-08-05 12:05:00,8.89,8.91,8.89,8.91,108317.0,8.8305,8.8504,8.8305,8.8504,108317.0
2020-08-05 12:10:00,8.9,8.91,8.88,8.89,240510.0,8.8405,8.8504,8.8206,8.8305,240510.0
2020-08-05 12:15:00,8.89,8.92,8.89,8.91,166770.0,8.8305,8.8603,8.8305,8.8504,166770.0
2020-08-05 12:20:00,8.9,8.92,8.9,8.91,85554.0,8.8405,8.8603,8.8405,8.8504,85554.0
2020-08-05 12:25:00,8.91,8.91,8.9,8.91,32291.0,8.8504,8.8504,8.8405,8.8504,32291.0
2020-08-05 12:30:00,8.91,8.92,8.89,8.9,130538.0,8.8504,8.8603,8.8305,8.8405,130538.0
2020-08-05 12:35:00,8.91,8.91,8.9,8.91,48293.0,8.8504,8.8504,8.8405,8.8504,48293.0
2020-08-05 12:40:00,8.9,8.91,8.9,8.91,31010.0,8.8405,8.8504,8.8405,8.8504,31010.0
2020-08-05 12:45:00,8.91,8.92,8.9,8.91,182861.0,8.8504,8.8603,8.8405,8.8504,182861.0
2020-08-05 12:50:00,8.92,8.92,8.9,8.91,227162.0,8.8603,8.8603,8.8405,8.8504,227162.0
2020-08-05 12:55:00,8.91,8.92,8.9,8.92,99838.0,8.8504,8.8603,8.8405,8.8603,99838.0
2020-08-05 13:00:00,8.92,8.92,8.91,8.92,42328.0,8.8603,8.8603,8.8504,8.8603,42328.0
2020-08-05 13:05:00,8.92,8.93,8.9,8.92,136954.0,8.8603,8.8703,8.8405,8.8603,136954.0
2020-08-05 13:10:00,8.92,8.93,8.91,8.93,46855.0,8.8603,8.8703,8.8504,8.8703,46855.0
2020-08-05 13:15:00,8.93,8.94,8.92,8.92,73734.0,8.8703,8.8802,8.8603,8.8603,73734.0
2020-08-05 13:20:00,8.92,8.93,8.9,8.91,139725.0,8.8603,8.8703,8.8405,8.8504,139725.0
2020-08-05 13:25:00,8.91,8.91,8.9,8.91,34795.0,8.8504,8.8504,8.8405,8.8504,34795.0
2020-08-05 13:30:00,8.91,8.91,8.9,8.91,47261.0,8.8504,8.8504,8.8405,8.8504,47261.0
2020-08-05 13:35:00,8.91,8.92,8.9,8.91,77151.0,8.8504,8.8603,8.8405,8.8504,77151.0
2020-08-05 13:40:00,8.91,8.91,8.9,8.91,45093.0,8.8504,8.8504,8.8405,8.8504,45093.0
2020-08-05 13:45:00,8.91,8.92,8.9,8.91,67406.0,8.8504,8.8603,8.8405,8.8504,67406.0
2020-08-05 13:50:00,8.91,8.92,8.9,8.92,163254.0,8.8504,8.8603,8.8405,8.8603,163254.0
2020-08-05 13:55:00,8.92,8.92,8.9,8.91,93662.0,8.8603,8.8603,8.8405,8.8504,93662.0
2020-08-05 14:00:00,8.91,8.91,8.9,8.91,33163.0,8.8504,8.8504,8.8405,8.8504,33163.0
2020-08-05 14:05:00,8.91,8.93,8.89,8.92,327799.0,8.8504,8.8703,8.8305,8.8603,327799.0
2020-08-05 14:10:00,8.92,8.92,8.9,8.91,90858.0,8.8603,8.8603,8.8405,8.8504,90858.0
2020-08-05 14:15:00,8.91,8.92,8.9,8.91,128219.0,8.8504,8.8603,8.8405,8.8504,128219.0
2020-08-05 14:20:00,8.92,8.92,8.9,8.92,100431.0,8.8603,8.8603,8.8405,8.8603,100431.0
2020-08-05 14:25:00,8.92,8.93,8.91,8.92,100402.0,8.8603,8.8703,8.8504,8.8603,100402.0
2020-08-05 14:30:00,8.91,8.92,8.9,8.91,41871.0,8.8504,8.8603,8.8405,8.8504,41871.0
2020-08-05 14:35:00,8.91,8.91,8.9,8.9,44381.0,8.8504,8.8504,8.8405,8.8405,44381.0
2020-08-05 14:40:00,8.91,8.92,8.9,8.91,80836.0,8.8504,8.8603,8.8405,8.8504,80836.0
2020-08-05 14:45:00,8.92,8.92,8.9,8.91,99029.0,8.8603,8.8603,8.8405,8.8504,99029.0
2020-08-05 14:50:00,8.91,8.91,8.9,8.91,37517.0,8.8504,8.8504,8.8405,8.8504,37517.0
2020-08-05 14:55:00,8.9,8.92,8.9,8.92,129034.0,8.8405,8.8603,8.8405,8.8603,129034.0
2020-08-05 15:00:00,8.92,8.92,8.91,8.92,73332.0,8.8603,8.8603,8.8504,8.8603,73332.0
2020-08-05 15:05:00,8.91,8.92,8.91,8.91,89324.0,8.8504,8.8603,8.8504,8.8504,89324.0
2020-08-05 15:10:00,8.92,8.92,8.9,8.9,96944.0,8.8603,8.8603,8.8405,8.8405,96944.0
2020-08-05 15:15:00,8.91,8.92,8.9,8.91,147345.0,8.8504,8.8603,8.8405,8.8504,147345.0
2020-08-05 15:20:00,8.91,8.91,8.89,8.89,174327.0,8.8504,8.8504,8.8305,8.8305,174327.0
2020-08-05 15:25:00,8.89,8.9,8.88,8.88,292429.0,8.8305,8.8405,8.8206,8.8206,292429.0
2020-08-05 15:30:00,8.89,8.9,8.88,8.89,252625.0,8.8305,8.8405,8.8206,8.8305,252625.0
2020-08-05 15:35:00,8.89,8.9,8.88,8.88,379640.0,8.8305,8.8405,8.8206,8.8206,379640.0
2020-08-05 15:40:00,8.89,8.93,8.88,8.93,478660.0,8.8305,8.8703,8.8206,8.8703,478660.0
2020-08-05 15:45:00,8.93,8.96,8.92,8.94,774700.0,8.8703,8.9001,8.8603,8.8802,774700.0
2020-08-05 15:50:00,8.94,8.96,8.91,8.93,823769.0,8.8802,8.9001,8.8504,8.8703,823769.0
2020-08-05 15:55:00,8.93,8.97,8.88,8.88,2675636.0,8.8703,8.91,8.8206,8.8206,2675636.0
2020-08-06 09:30:00,8.98,8.98,8.86,8.89,332830.0,8.9199,8.9199,8.8007,8.8305,332830.0
2020-08-06 09:35:00,8.89,8.91,8.86,8.88,165980.0,8.8305,8.8504,8.8007,8.8206,165980.0
2020-08-06 09:40:00,8.88,8.92,8.87,8.88,183613.0,8.8206,8.8603,8.8107,8.8206,183613.0
2020-08-06 09:45:00,8.88,8.93,8.88,8.92,156724.0,8.8206,8.8703,8.8206,8.8603,156724.0
2020-08-06 09:50:00,8.92,8.92,8.9,8.91,89975.0,8.8603,8.8603,8.8405,8.8504,89975.0
2020-08-06 09:55:00,8.91,8.92,8.89,8.91,103940.0,8.8504,8.8603,8.8305,8.8504,103940.0
2020-08-06 10:00:00,8.91,8.92,8.91,8.92,99813.0,8.8504,8.8603,8.8504,8.8603,99813.0
2020-08-06 10:05:00,8.91,8.92,8.89,8.91,133803.0,8.8504,8.8603,8.8305,8.8504,133803.0
2020-08-06 10:10:00,8.91,8.94,8.89,8.94,149649.0,8.8504,8.8802,8.8305,8.8802,149649.0
2020-08-06 10:15:00,8.94,8.98,8.93,8.96,171041.0,8.8802,8.9199,8.8703,8.9001,171041.0
2020-08-06 10:20:00,8.96,8.99,8.96,8.98,158221.0,8.9001,8.9299,8.9001,8.9199,158221.0
2020-08-06 10:25:00,8.99,9.0,8.95,8.96,165778.0,8.9299,8.9398,8.8901,8.9001,165778.0
2020-08-06 10:30:00,8.96,8.97,8.95,8.96,87911.0,8.9001,8.91,8.8901,8.9001,87911.0
2020-08-06 10:35:00,8.96,8.97,8.94,8.94,57945.0,8.9001,8.91,8.8802,8.8802,57945.0
2020-08-06 10:40:00,8.95,8.95,8.93,8.95,58267.0,8.8901,8.8901,8.8703,8.8901,58267.0
2020-08-06 10:45:00,8.95,8.99,8.94,8.96,166066.0,8.8901,8.9299,8.8802,8.9001,166066.0
2020-08-06 10:50:00,8.96,8.97,8.94,8.96,53872.0,8.9001,8.91,8.8802,8.9001,53872.0
2020-08-06 10:55:00,8.96,8.97,8.96,8.96,42852.0,8.9001,8.91,8.9001,8.9001,42852.0
2020-08-06 11:00:00,8.97,8.97,8.96,8.96,53671.0,8.91,8.91,8.9001,8.9001,53671.0
2020-08-06 11:05:00,8.96,8.97,8.96,8.96,49593.0,8.9001,8.91,8.9001,8.9001,49593.0
2020-08-06 11:10:00,8.96,8.97,8.95,8.96,91726.0,8.9001,8.91,8.8901,8.9001,91726.0
2020-08-06 11:15:00,8.96,8.97,8.95,8.96,39919.0,8.9001,8.91,8.8901,8.9001,39919.0
2020-08-06 11:20:00,8.96,8.97,8.94,8.96,100119.0,8.9001,8.91,8.8802,8.9001,100119.0
2020-08-06 11:25:00,8.96,8.97,8.92,8.94,80897.0,8.9001,8.91,8.8603,8.8802,80897.0
2020-08-06 11:30:00,8.95,8.96,8.93,8.95,119791.0,8.8901,8.9001,8.8703,8.8901,119791.0
2020-08-06 11:35:00,8.95,8.95,8.93,8.93,52851.0,8.8901,8.8901,8.8703,8.8703,52851.0
2020-08-06 11:40:00,8.94,8.94,8.92,8.93,44258.0,8.8802,8.8802,8.8603,8.8703,44258.0
2020-08-06 11:45:00,8.94,8.95,8.93,8.95,40312.0,8.8802,8.8901,8.8703,8.8901,40312.0
2020-08-06 11:50:00,8.95,8.96,8.93,8.95,103717.0,8.8901,8.9001,8.8703,8.8901,103717.0
2020-08-06 11:55:00,8.95,8.96,8.94,8.95,51723.0,8.8901,8.9001,8.8802,8.8901,51723.0
2020-08-06 12:00:00,8.95,8.97,8.94,8.96,126468.0,8.8901,8.91,8.8802,8.9001,126468.0
2020-08-06 12:05:00,8.96,8.96,8.94,8.95,55405.0,8.9001,8.9001,8.8802,8.8901,55405.0
2020-08-06 12:10:00,8.95,8.97,8.94,8.97,67779.0,8.8901,8.91,8.8802,8.91,67779.0
2020-08-06 12:15:00,8.96,8.97,8.95,8.95,22417.0,8.9001,8.91,8.8901,8.8901,22417.0
2020-08-06 12:20:00,8.96,8.96,8.92,8.93,61335.0,8.9001,8.9001,8.8603,8.8703,61335.0
2020-08-06 12:25:00,8.93,8.95,8.92,8.94,110098.0,8.8703,8.8901,8.8603,8.8802,110098.0
2020-08-06 12:30:00,8.94,8.95,8.93,8.95,77982.0,8.8802,8.8901,8.8703,8.8901,77982.0
2020-08-06 12:35:00,8.95,8.97,8.94,8.96,188228.0,8.8901,8.91,8.8802,8.9001,188228.0
2020-08-06 12:40:00,8.96,8.97,8.94,8.96,63352.0,8.9001,8.91,8.8802,8.9001,63352.0
2020-08-06 12:45:00,8.96,8.97,8.95,8.97,45066.0,8.9001,8.91,8.8901,8.91,45066.0
2020-08-06 12:50:00,8.96,8.97,8.96,8.97,26741.0,8.9001,8.91,8.9001,8.91,26741.0
2020-08-06 12:55:00,8.97,8.98,8.96,8.97,42226.0,8.91,8.9199,8.9001,8.91,42226.0
2020-08-06 13:00:00,8.97,9.0,8.97,9.0,175444.0,8.91,8.9398,8.91,8.9398,175444.0
2020-08-06 13:05:00,9.0,9.01,8.99,8.99,115945.0,8.9398,8.9497,8.9299,8.9299,115945.0
2020-08-06 13:10:00,8.99,9.0,8.97,8.99,374827.0,8.9299,8.9398,8.91,8.9299,374827.0
2020-08-06 13:15:00,8.99,9.0,8.99,8.99,24107.0,8.9299,8.9398,8.9299,8.9299,24107.0
2020-08-06 13:20:00,9.0,9.0,8.98,8.99,55951.0,8.9398,8.9398,8.9199,8.9299,55951.0
2020-08-06 13:25:00,9.0,9.01,8.99,9.0,80628.0,8.9398,8.9497,8.9299,8.9398,80628.0
2020-08-06 13:30:00,9.01,9.01,8.98,8.99,78100.0,8.9497,8.9497,8.9199,8.9299,78100.0
2020-08-06 13:35:00,9.0,9.01,8.99,8.99,128848.0,8.9398,8.9497,8.9299,8.9299,128848.0
2020-08-06 13:40:00,9.0,9.01,8.99,9.0,101559.0,8.9398,8.9497,8.9299,8.9398,101559.0
2020-08-06 13:45:00,9.0,9.02,9.0,9.02,65189.0,8.9398,8.9597,8.9398,8.9597,65189.0
2020-08-06 13:50:00,9.02,9.02,8.99,9.0,86081.0,8.9597,8.9597,8.9299,8.9398,86081.0
2020-08-06 13:55:00,9.0,9.03,8.99,9.02,118544.0,8.9398,8.9696,8.9299,8.9597,118544.0
2020-08-06 14:00:00,9.03,9.03,9.01,9.03,145674.0,8.9696,8.9696,8.9497,8.9696,145674.0
2020-08-06 14:05:00,9.02,9.04,9.01,9.03,102570.0,8.9597,8.9795,8.9497,8.9696,102570.0
2020-08-06 14:10:00,9.03,9.04,9.01,9.01,162931.0,8.9696,8.9795,8.9497,8.9497,162931.0
2020-08-06 14:15:00,9.02,9.03,9.01,9.02,130835.0,8.9597,8.9696,8.9497,8.9597,130835.0
2020-08-06 14:20:00,9.03,9.04,9.02,9.02,169519.0,8.9696,8.9795,8.9597,8.9597,169519.0
2020-08-06 14:25:00,9.03,9.05,9.02,9.04,135008.0,8.9696,8.9895,8.9597,8.9795,135008.0
2020-08-06 14:30:00,9.04,9.07,9.03,9.04,322422.0,8.9795,9.0093,8.9696,8.9795,322422.0
2020-08-06 14:35:00,9.04,9.06,9.04,9.05,115991.0,8.9795,8.9994,8.9795,8.9895,115991.0
2020-08-06 14:40:00,9.05,9.07,9.05,9.07,90462.0,8.9895,9.0093,8.9895,9.0093,90462.0
2020-08-06 14:45:00,9.07,9.1,9.06,9.09,316202.0,9.0093,9.0391,8.9994,9.0292,316202.0
2020-08-06 14:50:00,9.08,9.09,9.07,9.08,87737.0,9.0193,9.0292,9.0093,9.0193,87737.0
2020-08-06 14:55:00,9.07,9.12,9.07,9.11,389330.0,9.0093,9.059,9.0093,9.0491,389330.0
2020-08-06 15:00:00,9.12,9.12,9.11,9.12,113278.0,9.059,9.059,9.0491,9.059,113278.0
2020-08-06 15:05:00,9.12,9.12,9.08,9.11,156653.0,9.059,9.059,9.0193,9.0491,156653.0
2020-08-06 15:10:00,9.11,9.11,9.06,9.07,133838.0,9.0491,9.0491,8.9994,9.0093,133838.0
2020-08-06 15:15:00,9.07,9.1,9.06,9.09,131530.0,9.0093,9.0391,8.9994,9.0292,131530.0
2020-08-06 15:20:00,9.09,9.11,9.08,9.08,178685.0,9.0292,9.0491,9.0193,9.0193,178685.0
2020-08-06 15:25:00,9.09,9.12,9.08,9.11,208173.0,9.0292,9.059,9.0193,9.0491,208173.0
2020-08-06 15:30:00,9.11,9.11,9.09,9.09,121784.0,9.0491,9.0491,9.0292,9.0292,121784.0
2020-08-06 15:35:00,9.1,9.1,9.07,9.08,234944.0,9.0391,9.0391,9.0093,9.0193,234944.0
2020-08-06 15:40:00,9.08,9.09,9.05,9.06,218483.0,9.0193,9.0292,8.9895,8.9994,218483.0
2020-08-06 15:45:00,9.07,9.08,9.06,9.07,214639.0,9.0093,9.0193,8.9994,9.0093,214639.0
2020-08-06 15:50:00,9.08,9.1,9.06,9.08,375050.0,9.0193,9.0391,8.9994,9.0193,375050.0
2020-08-06 15:55:00,9.08,9.11,9.05,9.11,872588.0,9.0193,9.0491,8.9895,9.0491,872588.0
2020-08-07 09:30:00,9.02,9.12,9.02,9.07,378412.0,8.9597,9.059,8.9597,9.0093,378412.0
2020-08-07 09:35:00,9.08,9.11,9.03,9.03,102494.0,9.0193,9.0491,8.9696,8.9696,102494.0
2020-08-07 09:40:00,9.03,9.08,9.02,9.08,340711.0,8.9696,9.0193,8.9597,9.0193,340711.0
2020-08-07 09:45:00,9.07,9.09,9.05,9.07,173340.0,9.0093,9.0292,8.9895,9.0093,173340.0
2020-08-07 09:50:00,9.07,9.08,9.02,9.03,76336.0,9.0093,9.0193,8.9597,8.9696,76336.0
2020-08-07 09:55:00,9.03,9.09,9.02,9.05,175884.0,8.9696,9.0292,8.9597,8.9895,175884.0
2020-08-07 10:00:00,9.05,9.06,9.04,9.04,74474.0,8.9895,8.9994,8.9795,8.9795,74474.0
2020-08-07 10:05:00,9.04,9.06,9.02,9.04,107230.0,8.9795,8.9994,8.9597,8.9795,107230.0
2020-08-07 10:10:00,9.05,9.07,9.03,9.07,114236.0,8.9895,9.0093,8.9696,9.0093,114236.0
2020-08-07 10:15:00,9.07,9.09,9.06,9.06,66777.0,9.0093,9.0292,8.9994,8.9994,66777.0
2020-08-07 10:20:00,9.06,9.07,9.04,9.07,89163.0,8.9994,9.0093,8.9795,9.0093,89163.0
2020-08-07 10:25:00,9.07,9.1,9.07,9.08,95333.0,9.0093,9.0391,9.0093,9.0193,95333.0
2020-08-07 10:30:00,9.09,9.13,9.08,9.13,108795.0,9.0292,9.0689,9.0193,9.0689,108795.0
2020-08-07 10:35:00,9.13,9.14,9.1,9.1,117848.0,9.0689,9.0789,9.0391,9.0391,117848.0
2020-08-07 10:40:00,9.11,9.12,9.1,9.12,76900.0,9.0491,9.059,9.0391,9.059,76900.0
2020-08-07 10:45:00,9.12,9.12,9.09,9.1,73900.0,9.059,9.059,9.0292,9.0391,73900.0
2020-08-07 10:50:00,9.11,9.14,9.1,9.13,93640.0,9.0491,9.0789,9.0391,9.0689,93640.0
2020-08-07 10:55:00,9.13,9.14,9.11,9.12,94376.0,9.0689,9.0789,9.0491,9.059,94376.0
2020-08-07 11:00:00,9.13,9.15,9.12,9.13,113063.0,9.0689,9.0888,9.059,9.0689,113063.0
2020-08-07 11:05:00,9.14,9.16,9.12,9.16,252561.0,9.0789,9.0987,9.059,9.0987,252561.0
2020-08-07 11:10:00,9.16,9.17,9.14,9.16,163177.0,9.0987,9.1087,9.0789,9.0987,163177.0
2020-08-07 11:15:00,9.17,9.17,9.15,9.17,81097.0,9.1087,9.1087,9.0888,9.1087,81097.0
2020-08-07 11:20:00,9.16,9.18,9.13,9.14,250846.0,9.0987,9.1186,9.0689,9.0789,250846.0
2020-08-07 11:25:00,9.15,9.17,9.14,9.16,90868.0,9.0888,9.1087,9.0789,9.0987,90868.0
2020-08-07 11:30:00,9.16,9.18,9.15,9.17,129921.0,9.0987,9.1186,9.0888,9.1087,129921.0
2020-08-07 11:35:00,9.18,9.18,9.15,9.15,48819.0,9.1186,9.1186,9.0888,9.0888,48819.0
2020-08-07 11:40:00,9.16,9.16,9.13,9.13,113798.0,9.0987,9.0987,9.0689,9.0689,113798.0
2020-08-07 11:45:00,9.13,9.15,9.12,9.13,79685.0,9.0689,9.0888,9.059,9.0689,79685.0
2020-08-07 11:50:00,9.13,9.13,9.12,9.12,43446.0,9.0689,9.0689,9.059,9.059,43446.0
2020-08-07 11:55:00,9.13,9.13,9.1,9.13,123805.0,9.0689,9.0689,9.0391,9.0689,123805.0
2020-08-07 12:00:00,9.12,9.15,9.1,9.15,79710.0,9.059,9.0888,9.0391,9.0888,79710.0
2020-08-07 12:05:00,9.14,9.14,9.12,9.13,74177.0,9.0789,9.0789,9.059,9.0689,74177.0
2020-08-07 12:10:00,9.13,9.15,9.12,9.13,146217.0,9.0689,9.0888,9.059,9.0689,146217.0
2020-08-07 12:15:00,9.13,9.14,9.13,9.13,31072.0,9.0689,9.0789,9.0689,9.0689,31072.0
2020-08-07 12:20:00,9.14,9.15,9.13,9.14,58961.0,9.0789,9.0888,9.0689,9.0789,58961.0
2020-08-07 12:25:00,9.14,9.15,9.13,9.14,149507.0,9.0789,9.0888,9.0689,9.0789,149507.0
2020-08-07 12:30:00,9.13,9.15,9.13,9.14,70096.0,9.0689,9.0888,9.0689,9.0789,70096.0
2020-08-07 12:35:00,9.14,9.16,9.14,9.15,123253.0,9.0789,9.0987,9.0789,9.0888,123253.0
2020-08-07 12:40:00,9.16,9.16,9.15,9.15,48462.0,9.0987,9.0987,9.0888,9.0888,48462.0
2020-08-07 12:45:00,9.15,9.16,9.14,9.14,221617.0,9.0888,9.0987,9.0789,9.0789,221617.0
2020-08-07 12:50:00,9.15,9.15,9.14,9.14,58903.0,9.0888,9.0888,9.0789,9.0789,58903.0
2020-08-07 12:55:00,9.15,9.17,9.14,9.17,212029.0,9.0888,9.1087,9.0789,9.1087,212029.0
2020-08-07 13:00:00,9.16,9.17,9.14,9.14,231642.0,9.0987,9.1087,9.0789,9.0789,231642.0
2020-08-07 13:05:00,9.14,9.15,9.13,9.14,149628.0,9.0789,9.0888,9.0689,9.0789,149628.0
2020-08-07 13:10:00,9.14,9.16,9.13,9.16,175591.0,9.0789,9.0987,9.0689,9.0987,175591.0
2020-08-07 13:15:00,9.15,9.16,9.15,9.15,49363.0,9.0888,9.0987,9.0888,9.0888,49363.0
2020-08-07 13:20:00,9.15,9.16,9.14,9.14,176139.0,9.0888,9.0987,9.0789,9.0789,176139.0
2020-08-07 13:25:00,9.14,9.15,9.14,9.14,531951.0,9.0789,9.0888,9.0789,9.0789,531951.0
2020-08-07 13:30:00,9.14,9.15,9.13,9.14,137268.0,9.0789,9.0888,9.0689,9.0789,137268.0
2020-08-07 13:35:00,9.15,9.15,9.14,9.14,74390.0,9.0888,9.0888,9.0789,9.0789,74390.0
2020-08-07 13:40:00,9.14,9.15,9.12,9.13,95066.0,9.0789,9.0888,9.059,9.0689,95066.0
2020-08-07 13:45:00,9.13,9.13,9.11,9.11,58560.0,9.0689,9.0689,9.0491,9.0491,58560.0
2020-08-07 13:50:00,9.12,9.12,9.11,9.11,59113.0,9.059,9.059,9.0491,9.0491,59113.0
2020-08-07 13:55:00,9.11,9.13,9.1,9.13,101764.0,9.0491,9.0689,9.0391,9.0689,101764.0
2020-08-07 14:00:00,9.13,9.14,9.12,9.13,42246.0,9.0689,9.0789,9.059,9.0689,42246.0
2020-08-07 14:05:00,9.12,9.13,9.11,9.12,96295.0,9.059,9.0689,9.0491,9.059,96295.0
2020-08-07 14:10:00,9.13,9.15,9.11,9.11,139199.0,9.0689,9.0888,9.0491,9.0491,139199.0
2020-08-07 14:15:00,9.12,9.12,9.11,9.12,27445.0,9.059,9.059,9.0491,9.059,27445.0
2020-08-07 14:20:00,9.11,9.12,9.11,9.12,38453.0,9.0491,9.059,9.0491,9.059,38453.0
2020-08-07 14:25:00,9.12,9.14,9.11,9.13,114027.0,9.059,9.0789,9.0491,9.0689,114027.0
2020-08-07 14:30:00,9.13,9.16,9.13,9.14,566389.0,9.0689,9.0987,9.0689,9.0789,566389.0
2020-08-07 14:35:00,9.15,9.18,9.14,9.17,196846.0,9.0888,9.1186,9.0789,9.1087,196846.0
2020-08-07 14:40:00,9.16,9.17,9.15,9.16,62340.0,9.0987,9.1087,9.0888,9.0987,62340.0
2020-08-07 14:45:00,9.15,9.16,9.14,9.15,90098.0,9.0888,9.0987,9.0789,9.0888,90098.0
2020-08-07 14:50:00,9.15,9.16,9.13,9.13,68863.0,9.0888,9.0987,9.0689,9.0689,68863.0
2020-08-07 14:55:00,9.13,9.15,9.13,9.14,95590.0,9.0689,9.0888,9.0689,9.0789,95590.0
2020-08-07 15:00:00,9.14,9.15,9.13,9.14,103531.0,9.0789,9.0888,9.0689,9.0789,103531.0
2020-08-07 15:05:00,9.14,9.16,9.14,9.14,97900.0,9.0789,9.0987,9.0789,9.0789,97900.0
2020-08-07 15:10:00,9.14,9.15,9.12,9.14,111040.0,9.0789,9.0888,9.059,9.0789,111040.0
2020-08-07 15:15:00,9.14,9.15,9.11,9.12,170681.0,9.0789,9.0888,9.0491,9.059,170681.0
2020-08-07 15:20:00,9.11,9.12,9.11,9.11,60776.0,9.0491,9.059,9.0491,9.0491,60776.0
2020-08-07 15:25:00,9.11,9.12,9.1,9.11,107886.0,9.0491,9.059,9.0391,9.0491,107886.0
2020-08-07 15:30:00,9.11,9.12,9.11,9.11,58573.0,9.0491,9.059,9.0491,9.0491,58573.0
2020-08-07 15:35:00,9.12,9.12,9.1,9.12,134218.0,9.059,9.059,9.0391,9.059,134218.0
2020-08-07 15:40:00,9.11,9.12,9.08,9.12,309226.0,9.0491,9.059,9.0193,9.059,309226.0
2020-08-07 15:45:00,9.12,9.13,9.11,9.12,167258.0,9.059,9.0689,9.0491,9.059,167258.0
2020-08-07 15:50:00,9.13,9.14,9.11,9.12,249280.0,9.0689,9.0789,9.0491,9.059,249280.0
2020-08-07 15:55:00,9.11,9.12,9.08,9.11,751353.0,9.0491,9.059,9.0193,9.0491,751353.0
2020-08-10 09:30:00,9.09,9.12,9.05,9.11,337559.0,9.0292,9.059,8.9895,9.0491,337559.0
2020-08-10 09:35:00,9.11,9.13,9.07,9.12,234109.0,9.0491,9.0689,9.0093,9.059,234109.0
2020-08-10 09:40:00,9.12,9.13,9.09,9.12,147453.0,9.059,9.0689,9.0292,9.059,147453.0
2020-08-10 09:45:00,9.12,9.12,9.09,9.1,118717.0,9.059,9.059,9.0292,9.0391,118717.0
2020-08-10 09:50:00,9.1,9.1,9.07,9.08,166913.0,9.0391,9.0391,9.0093,9.0193,166913.0
2020-08-10 09:55:00,9.09,9.1,9.05,9.09,219515.0,9.0292,9.0391,8.9895,9.0292,219515.0
2020-08-10 10:00:00,9.09,9.1,9.05,9.07,145081.0,9.0292,9.0391,8.9895,9.0093,145081.0
2020-08-10 10:05:00,9.07,9.08,9.05,9.06,340027.0,9.0093,9.0193,8.9895,8.9994,340027.0
2020-08-10 10:10:00,9.06,9.13,9.05,9.1,604611.0,8.9994,9.0689,8.9895,9.0391,604611.0
2020-08-10 10:15:00,9.11,9.13,9.1,9.13,229718.0,9.0491,9.0689,9.0391,9.0689,229718.0
2020-08-10 10:20:00,9.12,9.15,9.12,9.14,212293.0,9.059,9.0888,9.059,9.0789,212293.0
2020-08-10 10:25:00,9.14,9.16,9.14,9.14,155576.0,9.0789,9.0987,9.0789,9.0789,155576.0
2020-08-10 10:30:00,9.14,9.15,9.12,9.14,86133.0,9.0789,9.0888,9.059,9.0789,86133.0
2020-08-10 10:35:00,9.14,9.15,9.14,9.14,53754.0,9.0789,9.0888,9.0789,9.0789,53754.0
2020-08-10 10:40:00,9.14,9.15,9.13,9.13,71127.0,9.0789,9.0888,9.0689,9.0689,71127.0
2020-08-10 10:45:00,9.13,9.15,9.13,9.13,85953.0,9.0689,9.0888,9.0689,9.0689,85953.0
2020-08-10 10:50:00,9.13,9.13,9.11,9.11,89609.0,9.0689,9.0689,9.0491,9.0491,89609.0
2020-08-10 10:55:00,9.12,9.13,9.09,9.09,118375.0,9.059,9.0689,9.0292,9.0292,118375.0
2020-08-10 11:00:00,9.09,9.13,9.09,9.1,138898.0,9.0292,9.0689,9.0292,9.0391,138898.0
2020-08-10 11:05:00,9.11,9.13,9.1,9.11,125664.0,9.0491,9.0689,9.0391,9.0491,125664.0
2020-08-10 11:10:00,9.11,9.11,9.1,9.1,62540.0,9.0491,9.0491,9.0391,9.0391,62540.0
2020-08-10 11:15:00,9.1,9.11,9.09,9.09,35272.0,9.0391,9.0491,9.0292,9.0292,35272.0
2020-08-10 11:20:00,9.1,9.13,9.09,9.13,118793.0,9.0391,9.0689,9.0292,9.0689,118793.0
2020-08-10 11:25:00,9.13,9.14,9.12,9.13,35316.0,9.0689,9.0789,9.059,9.0689,35316.0
2020-08-10 11:30:00,9.13,9.14,9.12,9.13,67362.0,9.0689,9.0789,9.059,9.0689,67362.0
2020-08-10 11:35:00,9.14,9.14,9.11,9.11,75865.0,9.0789,9.0789,9.0491,9.0491,75865.0
2020-08-10 11:40:00,9.11,9.14,9.11,9.14,84336.0,9.0491,9.0789,9.0491,9.0789,84336.0
2020-08-10 11:45:00,9.13,9.15,9.13,9.13,149801.0,9.0689,9.0888,9.0689,9.0689,149801.0
2020-08-10 11:50:00,9.13,9.14,9.12,9.12,50279.0,9.0689,9.0789,9.059,9.059,50279.0
2020-08-10 11:55:00,9.12,9.15,9.11,9.14,179590.0,9.059,9.0888,9.0491,9.0789,179590.0
2020-08-10 12:00:00,9.14,9.15,9.1,9.12,156007.0,9.0789,9.0888,9.0391,9.059,156007.0
2020-08-10 12:05:00,9.11,9.14,9.11,9.13,106660.0,9.0491,9.0789,9.0491,9.0689,106660.0
2020-08-10 12:10:00,9.13,9.15,9.13,9.13,66526.0,9.0689,9.0888,9.0689,9.0689,66526.0
2020-08-10 12:15:00,9.13,9.15,9.13,9.13,80256.0,9.0689,9.0888,9.0689,9.0689,80256.0
2020-08-10 12:20:00,9.13,9.15,9.13,9.13,56304.0,9.0689,9.0888,9.0689,9.0689,56304.0
2020-08-10 12:25:00,9.13,9.15,9.13,9.14,45932.0,9.0689,9.0888,9.0689,9.0789,45932.0
2020-08-10 12:30:00,9.14,9.15,9.12,9.12,97380.0,9.0789,9.0888,9.059,9.059,97380.0
2020-08-10 12:35:00,9.12,9.13,9.11,9.13,129527.0,9.059,9.0689,9.0491,9.0689,129527.0
2020-08-10 12:40:00,9.13,9.15,9.12,9.15,47608.0,9.0689,9.0888,9.059,9.0888,47608.0
2020-08-10 12:45:00,9.14,9.15,9.13,9.13,67318.0,9.0789,9.0888,9.0689,9.0689,67318.0
2020-08-10 12:50:00,9.13,9.15,9.13,9.14,44161.0,9.0689,9.0888,9.0689,9.0789,44161.0
2020-08-10 12:55:00,9.14,9.15,9.13,9.13,104287.0,9.0789,9.0888,9.0689,9.0689,104287.0
2020-08-10 13:00:00,9.13,9.14,9.11,9.11,96465.0,9.0689,9.0789,9.0491,9.0491,96465.0
2020-08-10 13:05:00,9.12,9.12,9.11,9.11,32812.0,9.059,9.059,9.0491,9.0491,32812.0
2020-08-10 13:10:00,9.12,9.12,9.1,9.11,63991.0,9.059,9.059,9.0391,9.0491,63991.0
2020-08-10 13:15:00,9.11,9.12,9.1,9.12,134105.0,9.0491,9.059,9.0391,9.059,134105.0
2020-08-10 13:20:00,9.12,9.12,9.11,9.11,35997.0,9.059,9.059,9.0491,9.0491,35997.0
2020-08-10 13:25:00,9.11,9.12,9.11,9.11,52793.0,9.0491,9.059,9.0491,9.0491,52793.0
2020-08-10 13:30:00,9.12,9.14,9.11,9.11,158511.0,9.059,9.0789,9.0491,9.0491,158511.0
2020-08-10 13:35:00,9.11,9.12,9.09,9.12,168813.0,9.0491,9.059,9.0292,9.059,168813.0
2020-08-10 13:40:00,9.12,9.13,9.11,9.11,54989.0,9.059,9.0689,9.0491,9.0491,54989.0
2020-08-10 13:45:00,9.12,9.12,9.11,9.12,43376.0,9.059,9.059,9.0491,9.059,43376.0
2020-08-10 13:50:00,9.12,9.13,9.11,9.12,97823.0,9.059,9.0689,9.0491,9.059,97823.0
2020-08-10 13:55:00,9.12,9.13,9.11,9.12,50211.0,9.059,9.0689,9.0491,9.059,50211.0
2020-08-10 14:00:00,9.12,9.13,9.11,9.13,42111.0,9.059,9.0689,9.0491,9.0689,42111.0
2020-08-10 14:05:00,9.13,9.13,9.12,9.12,60734.0,9.0689,9.0689,9.059,9.059,60734.0
2020-08-10 14:10:00,9.13,9.15,9.12,9.13,115568.0,9.0689,9.0888,9.059,9.0689,115568.0
2020-08-10 14:15:00,9.13,9.15,9.13,9.14,661532.0,9.0689,9.0888,9.0689,9.0789,661532.0
2020-08-10 14:20:00,9.14,9.15,9.12,9.14,128784.0,9.0789,9.0888,9.059,9.0789,128784.0
2020-08-10 14:25:00,9.14,9.15,9.13,9.13,80266.0,9.0789,9.0888,9.0689,9.0689,80266.0
2020-08-10 14:30:00,9.13,9.14,9.11,9.12,53849.0,9.0689,9.0789,9.0491,9.059,53849.0
2020-08-10 14:35:00,9.12,9.13,9.12,9.13,44074.0,9.059,9.0689,9.059,9.0689,44074.0
2020-08-10 14:40:00,9.13,9.15,9.12,9.14,64850.0,9.0689,9.0888,9.059,9.0789,64850.0
2020-08-10 14:45:00,9.14,9.15,9.14,9.14,98049.0,9.0789,9.0888,9.0789,9.0789,98049.0
2020-08-10 14:50:00,9.14,9.15,9.13,9.14,140830.0,9.0789,9.0888,9.0689,9.0789,140830.0
2020-08-10 14:55:00,9.14,9.15,9.13,9.14,97789.0,9.0789,9.0888,9.0689,9.0789,97789.0
2020-08-10 15:00:00,9.14,9.15,9.14,9.14,37126.0,9.0789,9.0888,9.0789,9.0789,37126.0
2020-08-10 15:05:00,9.14,9.15,9.12,9.13,198880.0,9.0789,9.0888,9.059,9.0689,198880.0
2020-08-10 15:10:00,9.13,9.14,9.13,9.13,56971.0,9.0689,9.0789,9.0689,9.0689,56971.0
2020-08-10 15:15:00,9.13,9.14,9.12,9.12,94615.0,9.0689,9.0789,9.059,9.059,94615.0
2020-08-10 15:20:00,9.12,9.14,9.12,9.13,170008.0,9.059,9.0789,9.059,9.0689,170008.0
2020-08-10 15:25:00,9.13,9.15,9.13,9.14,199329.0,9.0689,9.0888,9.0689,9.0789,199329.0
2020-08-10 15:30:00,9.14,9.16,9.13,9.14,687215.0,9.0789,9.0987,9.0689,9.0789,687215.0
2020-08-10 15:35:00,9.14,9.15,9.14,9.14,77418.0,9.0789,9.0888,9.0789,9.0789,77418.0
2020-08-10 15:40:00,9.15,9.15,9.13,9.13,181568.0,9.0888,9.0888,9.0689,9.0689,181568.0
2020-08-10 15:45:00,9.13,9.14,9.13,9.13,154246.0,9.0689,9.0789,9.0689,9.0689,154246.0
2020-08-10 15:50:00,9.14,9.15,9.13,9.14,442253.0,9.0789,9.0888,9.0689,9.0789,442253.0
2020-08-10 15:55:00,9.15,9.16,9.11,9.13,1168136.0,9.0888,9.0987,9.0491,9.0689,1168136.0
2020-08-11 09:30:00,9.21,9.22,9.16,9.16,330462.0,9.1484,9.1583,9.0987,9.0987,330462.0
2020-08-11 09:35:00,9.16,9.2,9.12,9.14,159486.0,9.0987,9.1384,9.059,9.0789,159486.0
2020-08-11 09:40:00,9.14,9.17,9.12,9.13,77894.0,9.0789,9.1087,9.059,9.0689,77894.0
2020-08-11 09:45:00,9.13,9.17,9.13,9.17,115468.0,9.0689,9.1087,9.0689,9.1087,115468.0
2020-08-11 09:50:00,9.16,9.18,9.15,9.17,94269.0,9.0987,9.1186,9.0888,9.1087,94269.0
2020-08-11 09:55:00,9.17,9.21,9.16,9.19,119169.0,9.1087,9.1484,9.0987,9.1285,119169.0
2020-08-11 10:00:00,9.18,9.19,9.16,9.19,71020.0,9.1186,9.1285,9.0987,9.1285,71020.0
2020-08-11 10:05:00,9.19,9.21,9.15,9.16,108466.0,9.1285,9.1484,9.0888,9.0987,108466.0
2020-08-11 10:10:00,9.15,9.18,9.13,9.15,116043.0,9.0888,9.1186,9.0689,9.0888,116043.0
2020-08-11 10:15:00,9.14,9.16,9.14,9.16,44429.0,9.0789,9.0987,9.0789,9.0987,44429.0
2020-08-11 10:20:00,9.16,9.17,9.15,9.16,86536.0,9.0987,9.1087,9.0888,9.0987,86536.0
2020-08-11 10:25:00,9.17,9.17,9.13,9.16,70185.0,9.1087,9.1087,9.0689,9.0987,70185.0
2020-08-11 10:30:00,9.16,9.16,9.12,9.13,66910.0,9.0987,9.0987,9.059,9.0689,66910.0
2020-08-11 10:35:00,9.13,9.13,9.07,9.08,302198.0,9.0689,9.0689,9.0093,9.0193,302198.0
2020-08-11 10:40:00,9.08,9.08,9.02,9.04,282598.0,9.0193,9.0193,8.9597,8.9795,282598.0
2020-08-11 10:45:00,9.04,9.07,9.03,9.05,204996.0,8.9795,9.0093,8.9696,8.9895,204996.0
2020-08-11 10:50:00,9.05,9.07,9.05,9.05,78374.0,8.9895,9.0093,8.9895,8.9895,78374.0
2020-08-11 10:55:00,9.05,9.08,9.04,9.04,150223.0,8.9895,9.0193,8.9795,8.9795,150223.0
2020-08-11 11:00:00,9.05,9.09,9.02,9.09,346858.0,8.9895,9.0292,8.9597,9.0292,346858.0
2020-08-11 11:05:00,9.09,9.12,9.08,9.1,104318.0,9.0292,9.059,9.0193,9.0391,104318.0
2020-08-11 11:10:00,9.1,9.13,9.09,9.11,167542.0,9.0391,9.0689,9.0292,9.0491,167542.0
2020-08-11 11:15:00,9.1,9.14,9.1,9.11,55035.0,9.0391,9.0789,9.0391,9.0491,55035.0
2020-08-11 11:20:00,9.12,9.15,9.11,9.13,77300.0,9.059,9.0888,9.0491,9.0689,77300.0
2020-08-11 11:25:00,9.13,9.15,9.12,9.15,79391.0,9.0689,9.0888,9.059,9.0888,79391.0
2020-08-11 11:30:00,9.14,9.15,9.11,9.13,133018.0,9.0789,9.0888,9.0491,9.0689,133018.0
2020-08-11 11:35:00,9.14,9.15,9.12,9.14,169073.0,9.0789,9.0888,9.059,9.0789,169073.0
2020-08-11 11:40:00,9.14,9.15,9.13,9.15,62424.0,9.0789,9.0888,9.0689,9.0888,62424.0
2020-08-11 11:45:00,9.15,9.16,9.13,9.14,79867.0,9.0888,9.0987,9.0689,9.0789,79867.0
2020-08-11 11:50:00,9.15,9.17,9.14,9.17,93906.0,9.0888,9.1087,9.0789,9.1087,93906.0
2020-08-11 11:55:00,9.17,9.17,9.15,9.17,93369.0,9.1087,9.1087,9.0888,9.1087,93369.0
2020-08-11 12:00:00,9.16,9.18,9.16,9.18,124425.0,9.0987,9.1186,9.0987,9.1186,124425.0
2020-08-11 12:05:00,9.18,9.19,9.17,9.18,132795.0,9.1186,9.1285,9.1087,9.1186,132795.0
2020-08-11 12:10:00,9.18,9.18,9.15,9.17,105225.0,9.1186,9.1186,9.0888,9.1087,105225.0
2020-08-11 12:15:00,9.17,9.17,9.16,9.17,33934.0,9.1087,9.1087,9.0987,9.1087,33934.0
2020-08-11 12:20:00,9.17,9.19,9.16,9.18,247100.0,9.1087,9.1285,9.0987,9.1186,247100.0
2020-08-11 12:25:00,9.18,9.18,9.17,9.18,40140.0,9.1186,9.1186,9.1087,9.1186,40140.0
2020-08-11 12:30:00,9.17,9.19,9.17,9.19,135488.0,9.1087,9.1285,9.1087,9.1285,135488.0
2020-08-11 12:35:00,9.19,9.22,9.18,9.21,426611.0,9.1285,9.1583,9.1186,9.1484,426611.0
2020-08-11 12:40:00,9.21,9.22,9.19,9.2,120081.0,9.1484,9.1583,9.1285,9.1384,120081.0
2020-08-11 12:45:00,9.19,9.2,9.17,9.18,107524.0,9.1285,9.1384,9.1087,9.1186,107524.0
2020-08-11 12:50:00,9.18,9.18,9.17,9.18,47113.0,9.1186,9.1186,9.1087,9.1186,47113.0
2020-08-11 12:55:00,9.18,9.22,9.17,9.21,215920.0,9.1186,9.1583,9.1087,9.1484,215920.0
2020-08-11 13:00:00,9.21,9.22,9.2,9.21,74116.0,9.1484,9.1583,9.1384,9.1484,74116.0
2020-08-11 13:05:00,9.21,9.23,9.2,9.22,182039.0,9.1484,9.1682,9.1384,9.1583,182039.0
2020-08-11 13:10:00,9.22,9.23,9.2,9.21,147854.0,9.1583,9.1682,9.1384,9.1484,147854.0
2020-08-11 13:15:00,9.21,9.21,9.16,9.17,148650.0,9.1484,9.1484,9.0987,9.1087,148650.0
2020-08-11 13:20:00,9.17,9.18,9.15,9.17,172962.0,9.1087,9.1186,9.0888,9.1087,172962.0
2020-08-11 13:25:00,9.16,9.19,9.16,9.18,115248.0,9.0987,9.1285,9.0987,9.1186,115248.0
2020-08-11 13:30:00,9.18,9.18,9.15,9.18,111301.0,9.1186,9.1186,9.0888,9.1186,111301.0
2020-08-11 13:35:00,9.17,9.19,9.17,9.19,65585.0,9.1087,9.1285,9.1087,9.1285,65585.0
2020-08-11 13:40:00,9.18,9.2,9.18,9.2,97366.0,9.1186,9.1384,9.1186,9.1384,97366.0
2020-08-11 13:45:00,9.2,9.2,9.19,9.2,130807.0,9.1384,9.1384,9.1285,9.1384,130807.0
2020-08-11 13:50:00,9.2,9.2,9.19,9.2,54764.0,9.1384,9.1384,9.1285,9.1384,54764.0
2020-08-11 13:55:00,9.2,9.2,9.19,9.2,73958.0,9.1384,9.1384,9.1285,9.1384,73958.0
2020-08-11 14:00:00,9.2,9.23,9.19,9.22,150679.0,9.1384,9.1682,9.1285,9.1583,150679.0
2020-08-11 14:05:00,9.22,9.23,9.2,9.22,90417.0,9.1583,9.1682,9.1384,9.1583,90417.0
2020-08-11 14:10:00,9.22,9.22,9.21,9.21,61488.0,9.1583,9.1583,9.1484,9.1484,61488.0
2020-08-11 14:15:00,9.21,9.23,9.19,9.21,213143.0,9.1484,9.1682,9.1285,9.1484,213143.0
2020-08-11 14:20:00,9.2,9.22,9.19,9.21,81075.0,9.1384,9.1583,9.1285,9.1484,81075.0
2020-08-11 14:25:00,9.21,9.22,9.18,9.2,110903.0,9.1484,9.1583,9.1186,9.1384,110903.0
2020-08-11 14:30:00,9.2,9.21,9.19,9.21,44612.0,9.1384,9.1484,9.1285,9.1484,44612.0
2020-08-11 14:35:00,9.21,9.22,9.19,9.21,93576.0,9.1484,9.1583,9.1285,9.1484,93576.0
2020-08-11 14:40:00,9.21,9.23,9.2,9.22,90344.0,9.1484,9.1682,9.1384,9.1583,90344.0
2020-08-11 14:45:00,9.21,9.22,9.2,9.21,78130.0,9.1484,9.1583,9.1384,9.1484,78130.0
2020-08-11 14:50:00,9.22,9.22,9.18,9.21,115010.0,9.1583,9.1583,9.1186,9.1484,115010.0
2020-08-11 14:55:00,9.21,9.22,9.2,9.21,80241.0,9.1484,9.1583,9.1384,9.1484,80241.0
2020-08-11 15:00:00,9.21,9.22,9.2,9.21,78941.0,9.1484,9.1583,9.1384,9.1484,78941.0
2020-08-11 15:05:00,9.21,9.22,9.19,9.21,129864.0,9.1484,9.1583,9.1285,9.1484,129864.0
2020-08-11 15:10:00,9.21,9.23,9.2,9.21,132775.0,9.1484,9.1682,9.1384,9.1484,132775.0
2020-08-11 15:15:00,9.22,9.22,9.16,9.17,205723.0,9.1583,9.1583,9.0987,9.1087,205723.0
2020-08-11 15:20:00,9.17,9.18,9.15,9.16,121356.0,9.1087,9.1186,9.0888,9.0987,121356.0
2020-08-11 15:25:00,9.16,9.2,9.15,9.17,199489.0,9.0987,9.1384,9.0888,9.1087,199489.0
2020-08-11 15:30:00,9.18,9.18,9.15,9.15,152171.0,9.1186,9.1186,9.0888,9.0888,152171.0
2020-08-11 15:35:00,9.15,9.17,9.14,9.14,191734.0,9.0888,9.1087,9.0789,9.0789,191734.0
2020-08-11 15:40:00,9.15,9.17,9.13,9.14,119226.0,9.0888,9.1087,9.0689,9.0789,119226.0
2020-08-11 15:45:00,9.14,9.15,9.11,9.14,156353.0,9.0789,9.0888,9.0491,9.0789,156353.0
2020-08-11 15:50:00,9.14,9.15,9.07,9.09,367179.0,9.0789,9.0888,9.0093,9.0292,367179.0
2020-08-11 15:55:00,9.1,9.12,9.08,9.09,445676.0,9.0391,9.059,9.0193,9.0292,445676.0
2020-08-12 09:30:00,9.19,9.25,9.14,9.2,419242.0,9.1285,9.1881,9.0789,9.1384,419242.0
2020-08-12 09:35:00,9.2,9.22,9.19,9.21,258452.0,9.1384,9.1583,9.1285,9.1484,258452.0
2020-08-12 09:40:00,9.21,9.23,9.19,9.22,246567.0,9.1484,9.1682,9.1285,9.1583,246567.0
2020-08-12 09:45:00,9.22,9.22,9.18,9.19,112982.0,9.1583,9.1583,9.1186,9.1285,112982.0
2020-08-12 09:50:00,9.19,9.2,9.16,9.2,111951.0,9.1285,9.1384,9.0987,9.1384,111951.0
2020-08-12 09:55:00,9.19,9.2,9.16,9.17,115202.0,9.1285,9.1384,9.0987,9.1087,115202.0
2020-08-12 10:00:00,9.17,9.18,9.15,9.16,91257.0,9.1087,9.1186,9.0888,9.0987,91257.0
2020-08-12 10:05:00,9.16,9.16,9.13,9.16,91969.0,9.0987,9.0987,9.0689,9.0987,91969.0
2020-08-12 10:10:00,9.16,9.16,9.13,9.13,53415.0,9.0987,9.0987,9.0689,9.0689,53415.0
2020-08-12 10:15:00,9.13,9.15,9.13,9.15,31954.0,9.0689,9.0888,9.0689,9.0888,31954.0
2020-08-12 10:20:00,9.14,9.18,9.14,9.18,90310.0,9.0789,9.1186,9.0789,9.1186,90310.0
2020-08-12 10:25:00,9.18,9.18,9.14,9.16,84934.0,9.1186,9.1186,9.0789,9.0987,84934.0
2020-08-12 10:30:00,9.16,9.18,9.15,9.17,109341.0,9.0987,9.1186,9.0888,9.1087,109341.0
2020-08-12 10:35:00,9.16,9.21,9.16,9.18,200999.0,9.0987,9.1484,9.0987,9.1186,200999.0
2020-08-12 10:40:00,9.19,9.22,9.18,9.22,92858.0,9.1285,9.1583,9.1186,9.1583,92858.0
2020-08-12 10:45:00,9.22,9.23,9.21,9.22,114693.0,9.1583,9.1682,9.1484,9.1583,114693.0
2020-08-12 10:50:00,9.22,9.24,9.22,9.22,133939.0,9.1583,9.1782,9.1583,9.1583,133939.0
2020-08-12 10:55:00,9.22,9.25,9.22,9.24,157496.0,9.1583,9.1881,9.1583,9.1782,157496.0
2020-08-12 11:00:00,9.24,9.25,9.23,9.25,145122.0,9.1782,9.1881,9.1682,9.1881,145122.0
2020-08-12 11:05:00,9.25,9.26,9.24,9.26,228889.0,9.1881,9.198,9.1782,9.198,228889.0
2020-08-12 11:10:00,9.26,9.26,9.23,9.25,201236.0,9.198,9.198,9.1682,9.1881,201236.0
2020-08-12 11:15:00,9.24,9.28,9.23,9.27,329888.0,9.1782,9.2179,9.1682,9.208,329888.0
2020-08-12 11:20:00,9.27,9.27,9.26,9.27,157772.0,9.208,9.208,9.198,9.208,157772.0
2020-08-12 11:25:00,9.27,9.28,9.25,9.28,116066.0,9.208,9.2179,9.1881,9.2179,116066.0
2020-08-12 11:30:00,9.27,9.29,9.27,9.28,231770.0,9.208,9.2278,9.208,9.2179,231770.0
2020-08-12 11:35:00,9.28,9.29,9.26,9.29,110802.0,9.2179,9.2278,9.198,9.2278,110802.0
2020-08-12 11:40:00,9.29,9.3,9.27,9.29,227717.0,9.2278,9.2378,9.208,9.2278,227717.0
2020-08-12 11:45:00,9.29,9.3,9.28,9.28,136199.0,9.2278,9.2378,9.2179,9.2179,136199.0
2020-08-12 11:50:00,9.28,9.29,9.27,9.28,131553.0,9.2179,9.2278,9.208,9.2179,131553.0
2020-08-12 11:55:00,9.28,9.29,9.25,9.28,267853.0,9.2179,9.2278,9.1881,9.2179,267853.0
2020-08-12 12:00:00,9.27,9.29,9.27,9.29,46124.0,9.208,9.2278,9.208,9.2278,46124.0
2020-08-12 12:05:00,9.29,9.3,9.27,9.27,76844.0,9.2278,9.2378,9.208,9.208,76844.0
2020-08-12 12:10:00,9.27,9.28,9.26,9.28,70700.0,9.208,9.2179,9.198,9.2179,70700.0
2020-08-12 12:15:00,9.29,9.3,9.28,9.28,42932.0,9.2278,9.2378,9.2179,9.2179,42932.0
2020-08-12 12:20:00,9.28,9.31,9.28,9.29,198680.0,9.2179,9.2477,9.2179,9.2278,198680.0
2020-08-12 12:25:00,9.3,9.3,9.29,9.29,74458.0,9.2378,9.2378,9.2278,9.2278,74458.0
2020-08-12 12:30:00,9.29,9.3,9.28,9.29,145157.0,9.2278,9.2378,9.2179,9.2278,145157.0
2020-08-12 12:35:00,9.29,9.3,9.28,9.29,73256.0,9.2278,9.2378,9.2179,9.2278,73256.0
2020-08-12 12:40:00,9.29,9.3,9.28,9.3,82758.0,9.2278,9.2378,9.2179,9.2378,82758.0
2020-08-12 12:45:00,9.29,9.3,9.29,9.29,47253.0,9.2278,9.2378,9.2278,9.2278,47253.0
2020-08-12 12:50:00,9.3,9.32,9.29,9.32,257339.0,9.2378,9.2576,9.2278,9.2576,257339.0
2020-08-12 12:55:00,9.32,9.32,9.29,9.31,79739.0,9.2576,9.2576,9.2278,9.2477,79739.0
2020-08-12 13:00:00,9.31,9.33,9.3,9.33,110537.0,9.2477,9.2676,9.2378,9.2676,110537.0
2020-08-12 13:05:00,9.33,9.33,9.32,9.33,45234.0,9.2676,9.2676,9.2576,9.2676,45234.0
2020-08-12 13:10:00,9.33,9.33,9.3,9.31,130795.0,9.2676,9.2676,9.2378,9.2477,130795.0
2020-08-12 13:15:00,9.31,9.32,9.29,9.3,86494.0,9.2477,9.2576,9.2278,9.2378,86494.0
2020-08-12 13:20:00,9.3,9.3,9.26,9.27,91188.0,9.2378,9.2378,9.198,9.208,91188.0
2020-08-12 13:25:00,9.28,9.29,9.26,9.27,88452.0,9.2179,9.2278,9.198,9.208,88452.0
2020-08-12 13:30:00,9.27,9.29,9.26,9.28,54465.0,9.208,9.2278,9.198,9.2179,54465.0
2020-08-12 13:35:00,9.29,9.32,9.28,9.31,133266.0,9.2278,9.2576,9.2179,9.2477,133266.0
2020-08-12 13:40:00,9.32,9.33,9.31,9.32,42824.0,9.2576,9.2676,9.2477,9.2576,42824.0
2020-08-12 13:45:00,9.32,9.32,9.3,9.31,54098.0,9.2576,9.2576,9.2378,9.2477,54098.0
2020-08-12 13:50:00,9.31,9.32,9.28,9.28,275521.0,9.2477,9.2576,9.2179,9.2179,275521.0
2020-08-12 13:55:00,9.28,9.29,9.26,9.26,156119.0,9.2179,9.2278,9.198,9.198,156119.0
2020-08-12 14:00:00,9.26,9.27,9.22,9.22,127023.0,9.198,9.208,9.1583,9.1583,127023.0
2020-08-12 14:05:00,9.22,9.26,9.22,9.26,119954.0,9.1583,9.198,9.1583,9.198,119954.0
2020-08-12 14:10:00,9.26,9.28,9.24,9.26,86409.0,9.198,9.2179,9.1782,9.198,86409.0
2020-08-12 14:15:00,9.26,9.26,9.25,9.25,15549.0,9.198,9.198,9.1881,9.1881,15549.0
2020-08-12 14:20:00,9.26,9.28,9.25,9.26,81158.0,9.198,9.2179,9.1881,9.198,81158.0
2020-08-12 14:25:00,9.26,9.27,9.25,9.25,23909.0,9.198,9.208,9.1881,9.1881,23909.0
2020-08-12 14:30:00,9.26,9.28,9.25,9.27,57991.0,9.198,9.2179,9.1881,9.208,57991.0
2020-08-12 14:35:00,9.27,9.27,9.24,9.25,95736.0,9.208,9.208,9.1782,9.1881,95736.0
2020-08-12 14:40:00,9.25,9.25,9.24,9.25,40514.0,9.1881,9.1881,9.1782,9.1881,40514.0
2020-08-12 14:45:00,9.25,9.27,9.24,9.25,63938.0,9.1881,9.208,9.1782,9.1881,63938.0
2020-08-12 14:50:00,9.25,9.27,9.24,9.27,85792.0,9.1881,9.208,9.1782,9.208,85792.0
2020-08-12 14:55:00,9.27,9.28,9.25,9.27,58773.0,9.208,9.2179,9.1881,9.208,58773.0
2020-08-12 15:00:00,9.28,9.28,9.25,9.26,55105.0,9.2179,9.2179,9.1881,9.198,55105.0
2020-08-12 15:05:00,9.26,9.27,9.25,9.26,51107.0,9.198,9.208,9.1881,9.198,51107.0
2020-08-12 15:10:00,9.26,9.28,9.25,9.27,81512.0,9.198,9.2179,9.1881,9.208,81512.0
2020-08-12 15:15:00,9.27,9.28,9.26,9.27,70006.0,9.208,9.2179,9.198,9.208,70006.0
2020-08-12 15:20:00,9.27,9.29,9.26,9.27,932665.0,9.208,9.2278,9.198,9.208,932665.0
2020-08-12 15:25:00,9.26,9.28,9.25,9.25,99205.0,9.198,9.2179,9.1881,9.1881,99205.0
2020-08-12 15:30:00,9.26,9.26,9.23,9.24,96013.0,9.198,9.198,9.1682,9.1782,96013.0
2020-08-12 15:35:00,9.24,9.26,9.23,9.25,112471.0,9.1782,9.198,9.1682,9.1881,112471.0
2020-08-12 15:40:00,9.25,9.26,9.23,9.26,151132.0,9.1881,9.198,9.1682,9.198,151132.0
2020-08-12 15:45:00,9.26,9.27,9.24,9.26,135251.0,9.198,9.208,9.1782,9.198,135251.0
2020-08-12 15:50:00,9.26,9.29,9.25,9.27,193678.0,9.198,9.2278,9.1881,9.208,193678.0
2020-08-12 15:55:00,9.28,9.28,9.27,9.27,251194.0,9.2179,9.2179,9.208,9.208,251194.0
2020-08-13 09:30:00,9.41,9.5,9.38,9.47,1146711.0,9.347,9.4364,9.3172,9.4066,1146711.0
2020-08-13 09:35:00,9.47,9.52,9.45,9.46,1057732.0,9.4066,9.4563,9.3868,9.3967,1057732.0
2020-08-13 09:40:00,9.46,9.51,9.45,9.46,413637.0,9.3967,9.4464,9.3868,9.3967,413637.0
2020-08-13 09:45:00,9.46,9.47,9.43,9.46,538406.0,9.3967,9.4066,9.3669,9.3967,538406.0
2020-08-13 09:50:00,9.46,9.49,9.45,9.47,255964.0,9.3967,9.4265,9.3868,9.4066,255964.0
2020-08-13 09:55:00,9.48,9.52,9.47,9.51,291374.0,9.4166,9.4563,9.4066,9.4464,291374.0
2020-08-13 10:00:00,9.51,9.53,9.5,9.53,277423.0,9.4464,9.4662,9.4364,9.4662,277423.0
2020-08-13 10:05:00,9.53,9.57,9.52,9.56,847452.0,9.4662,9.506,9.4563,9.496,847452.0
2020-08-13 10:10:00,9.55,9.61,9.55,9.61,872880.0,9.4861,9.5457,9.4861,9.5457,872880.0
2020-08-13 10:15:00,9.61,9.64,9.6,9.63,917543.0,9.5457,9.5755,9.5358,9.5656,917543.0
2020-08-13 10:20:00,9.63,9.64,9.57,9.58,361626.0,9.5656,9.5755,9.506,9.5159,361626.0
2020-08-13 10:25:00,9.58,9.64,9.57,9.6,404336.0,9.5159,9.5755,9.506,9.5358,404336.0
2020-08-13 10:30:00,9.6,9.64,9.59,9.63,292867.0,9.5358,9.5755,9.5258,9.5656,292867.0
2020-08-13 10:35:00,9.63,9.65,9.61,9.63,520830.0,9.5656,9.5854,9.5457,9.5656,520830.0
2020-08-13 10:40:00,9.64,9.67,9.63,9.67,526285.0,9.5755,9.6053,9.5656,9.6053,526285.0
2020-08-13 10:45:00,9.66,9.66,9.63,9.63,290722.0,9.5954,9.5954,9.5656,9.5656,290722.0
2020-08-13 10:50:00,9.63,9.63,9.57,9.63,1039635.0,9.5656,9.5656,9.506,9.5656,1039635.0
2020-08-13 10:55:00,9.63,9.63,9.59,9.59,230632.0,9.5656,9.5656,9.5258,9.5258,230632.0
2020-08-13 11:00:00,9.6,9.63,9.59,9.61,324396.0,9.5358,9.5656,9.5258,9.5457,324396.0
2020-08-13 11:05:00,9.61,9.62,9.53,9.54,316198.0,9.5457,9.5556,9.4662,9.4762,316198.0
2020-08-13 11:10:00,9.54,9.59,9.51,9.58,406135.0,9.4762,9.5258,9.4464,9.5159,406135.0
2020-08-13 11:15:00,9.59,9.6,9.57,9.6,258946.0,9.5258,9.5358,9.506,9.5358,258946.0
2020-08-13 11:20:00,9.6,9.61,9.58,9.59,338862.0,9.5358,9.5457,9.5159,9.5258,338862.0
2020-08-13 11:25:00,9.59,9.64,9.58,9.63,505226.0,9.5258,9.5755,9.5159,9.5656,505226.0
2020-08-13 11:30:00,9.63,9.63,9.61,9.61,122066.0,9.5656,9.5656,9.5457,9.5457,122066.0
2020-08-13 11:35:00,9.62,9.64,9.59,9.62,311231.0,9.5556,9.5755,9.5258,9.5556,311231.0
2020-08-13 11:40:00,9.61,9.65,9.61,9.63,170570.0,9.5457,9.5854,9.5457,9.5656,170570.0
2020-08-13 11:45:00,9.63,9.65,9.61,9.61,479862.0,9.5656,9.5854,9.5457,9.5457,479862.0
2020-08-13 11:50:00,9.61,9.62,9.6,9.62,102836.0,9.5457,9.5556,9.5358,9.5556,102836.0
2020-08-13 11:55:00,9.62,9.63,9.59,9.6,284537.0,9.5556,9.5656,9.5258,9.5358,284537.0
2020-08-13 12:00:00,9.6,9.62,9.55,9.62,578656.0,9.5358,9.5556,9.4861,9.5556,578656.0
2020-08-13 12:05:00,9.62,9.67,9.61,9.61,700041.0,9.5556,9.6053,9.5457,9.5457,700041.0
2020-08-13 12:10:00,9.62,9.66,9.61,9.64,138818.0,9.5556,9.5954,9.5457,9.5755,138818.0
2020-08-13 12:15:00,9.65,9.66,9.6,9.63,326899.0,9.5854,9.5954,9.5358,9.5656,326899.0
2020-08-13 12:20:00,9.63,9.67,9.63,9.65,393491.0,9.5656,9.6053,9.5656,9.5854,393491.0
2020-08-13 12:25:00,9.65,9.66,9.61,9.65,359043.0,9.5854,9.5954,9.5457,9.5854,359043.0
2020-08-13 12:30:00,9.64,9.66,9.64,9.64,183141.0,9.5755,9.5954,9.5755,9.5755,183141.0
2020-08-13 12:35:00,9.64,9.65,9.61,9.64,342482.0,9.5755,9.5854,9.5457,9.5755,342482.0
2020-08-13 12:40:00,9.64,9.65,9.64,9.64,83529.0,9.5755,9.5854,9.5755,9.5755,83529.0
2020-08-13 12:45:00,9.64,9.66,9.62,9.65,472571.0,9.5755,9.5954,9.5556,9.5854,472571.0
2020-08-13 12:50:00,9.64,9.66,9.63,9.64,144310.0,9.5755,9.5954,9.5656,9.5755,144310.0
2020-08-13 12:55:00,9.63,9.66,9.62,9.64,442666.0,9.5656,9.5954,9.5556,9.5755,442666.0
2020-08-13 13:00:00,9.64,9.66,9.64,9.64,108978.0,9.5755,9.5954,9.5755,9.5755,108978.0
2020-08-13 13:05:00,9.65,9.66,9.64,9.66,188616.0,9.5854,9.5954,9.5755,9.5954,188616.0
2020-08-13 13:10:00,9.65,9.66,9.61,9.63,717990.0,9.5854,9.5954,9.5457,9.5656,717990.0
2020-08-13 13:15:00,9.63,9.66,9.63,9.66,47202.0,9.5656,9.5954,9.5656,9.5954,47202.0
2020-08-13 13:20:00,9.66,9.68,9.65,9.67,208881.0,9.5954,9.6152,9.5854,9.6053,208881.0
2020-08-13 13:25:00,9.67,9.68,9.66,9.67,192555.0,9.6053,9.6152,9.5954,9.6053,192555.0
2020-08-13 13:30:00,9.67,9.67,9.6,9.6,220561.0,9.6053,9.6053,9.5358,9.5358,220561.0
2020-08-13 13:35:00,9.6,9.63,9.59,9.63,106960.0,9.5358,9.5656,9.5258,9.5656,106960.0
2020-08-13 13:40:00,9.63,9.64,9.61,9.61,126615.0,9.5656,9.5755,9.5457,9.5457,126615.0
2020-08-13 13:45:00,9.61,9.65,9.61,9.64,103933.0,9.5457,9.5854,9.5457,9.5755,103933.0
2020-08-13 13:50:00,9.64,9.65,9.62,9.64,150904.0,9.5755,9.5854,9.5556,9.5755,150904.0
2020-08-13 13:55:00,9.64,9.65,9.63,9.65,105761.0,9.5755,9.5854,9.5656,9.5854,105761.0
2020-08-13 14:00:00,9.64,9.68,9.64,9.66,241323.0,9.5755,9.6152,9.5755,9.5954,241323.0
2020-08-13 14:05:00,9.66,9.67,9.63,9.64,287799.0,9.5954,9.6053,9.5656,9.5755,287799.0
2020-08-13 14:10:00,9.64,9.67,9.64,9.67,81870.0,9.5755,9.6053,9.5755,9.6053,81870.0
2020-08-13 14:15:00,9.67,9.67,9.64,9.64,134620.0,9.6053,9.6053,9.5755,9.5755,134620.0
2020-08-13 14:20:00,9.64,9.65,9.61,9.63,233263.0,9.5755,9.5854,9.5457,9.5656,233263.0
2020-08-13 14:25:00,9.64,9.64,9.61,9.61,166920.0,9.5755,9.5755,9.5457,9.5457,166920.0
2020-08-13 14:30:00,9.61,9.63,9.61,9.63,90313.0,9.5457,9.5656,9.5457,9.5656,90313.0
2020-08-13 14:35:00,9.62,9.64,9.62,9.63,148506.0,9.5556,9.5755,9.5556,9.5656,148506.0
2020-08-13 14:40:00,9.63,9.64,9.62,9.63,163467.0,9.5656,9.5755,9.5556,9.5656,163467.0
2020-08-13 14:45:00,9.63,9.66,9.63,9.66,155067.0,9.5656,9.5954,9.5656,9.5954,155067.0
2020-08-13 14:50:00,9.66,9.66,9.62,9.63,252729.0,9.5954,9.5954,9.5556,9.5656,252729.0
2020-08-13 14:55:00,9.62,9.63,9.6,9.6,111596.0,9.5556,9.5656,9.5358,9.5358,111596.0
2020-08-13 15:00:00,9.61,9.61,9.58,9.58,202559.0,9.5457,9.5457,9.5159,9.5159,202559.0
2020-08-13 15:05:00,9.59,9.61,9.58,9.61,265792.0,9.5258,9.5457,9.5159,9.5457,265792.0
2020-08-13 15:10:00,9.61,9.62,9.6,9.62,152717.0,9.5457,9.5556,9.5358,9.5556,152717.0
2020-08-13 15:15:00,9.62,9.65,9.61,9.64,351125.0,9.5556,9.5854,9.5457,9.5755,351125.0
2020-08-13 15:20:00,9.64,9.65,9.61,9.62,931627.0,9.5755,9.5854,9.5457,9.5556,931627.0
2020-08-13 15:25:00,9.61,9.63,9.57,9.63,328564.0,9.5457,9.5656,9.506,9.5656,328564.0
2020-08-13 15:30:00,9.63,9.63,9.6,9.6,373812.0,9.5656,9.5656,9.5358,9.5358,373812.0
2020-08-13 15:35:00,9.61,9.61,9.58,9.58,253722.0,9.5457,9.5457,9.5159,9.5159,253722.0
2020-08-13 15:40:00,9.59,9.61,9.58,9.61,558886.0,9.5258,9.5457,9.5159,9.5457,558886.0
2020-08-13 15:45:00,9.61,9.61,9.56,9.58,503340.0,9.5457,9.5457,9.496,9.5159,503340.0
2020-08-13 15:50:00,9.58,9.63,9.57,9.63,641347.0,9.5159,9.5656,9.506,9.5656,641347.0
2020-08-13 15:55:00,9.63,9.65,9.61,9.62,1327924.0,9.5656,9.5854,9.5457,9.5556,1327924.0
2020-08-14 09:30:00,9.56,9.62,9.51,9.58,536400.0,9.496,9.5556,9.4464,9.5159,536400.0
2020-08-14 09:35:00,9.58,9.58,9.52,9.53,152848.0,9.5159,9.5159,9.4563,9.4662,152848.0
2020-08-14 09:40:00,9.53,9.55,9.48,9.55,177901.0,9.4662,9.4861,9.4166,9.4861,177901.0
2020-08-14 09:45:00,9.54,9.56,9.46,9.51,204864.0,9.4762,9.496,9.3967,9.4464,204864.0
2020-08-14 09:50:00,9.51,9.52,9.47,9.49,95114.0,9.4464,9.4563,9.4066,9.4265,95114.0
2020-08-14 09:55:00,9.48,9.55,9.47,9.54,125314.0,9.4166,9.4861,9.4066,9.4762,125314.0
2020-08-14 10:00:00,9.55,9.59,9.55,9.58,113908.0,9.4861,9.5258,9.4861,9.5159,113908.0
2020-08-14 10:05:00,9.58,9.59,9.56,9.58,78239.0,9.5159,9.5258,9.496,9.5159,78239.0
2020-08-14 10:10:00,9.57,9.59,9.48,9.49,341435.0,9.506,9.5258,9.4166,9.4265,341435.0
2020-08-14 10:15:00,9.49,9.5,9.46,9.46,382169.0,9.4265,9.4364,9.3967,9.3967,382169.0
2020-08-14 10:20:00,9.47,9.49,9.46,9.49,56679.0,9.4066,9.4265,9.3967,9.4265,56679.0
2020-08-14 10:25:00,9.49,9.51,9.47,9.49,103796.0,9.4265,9.4464,9.4066,9.4265,103796.0
2020-08-14 10:30:00,9.49,9.5,9.43,9.45,198894.0,9.4265,9.4364,9.3669,9.3868,198894.0
2020-08-14 10:35:00,9.45,9.46,9.43,9.46,106890.0,9.3868,9.3967,9.3669,9.3967,106890.0
2020-08-14 10:40:00,9.46,9.47,9.43,9.44,82079.0,9.3967,9.4066,9.3669,9.3768,82079.0
2020-08-14 10:45:00,9.44,9.44,9.39,9.4,194762.0,9.3768,9.3768,9.3272,9.3371,194762.0
2020-08-14 10:50:00,9.39,9.41,9.37,9.41,124031.0,9.3272,9.347,9.3073,9.347,124031.0
2020-08-14 10:55:00,9.41,9.42,9.39,9.42,73220.0,9.347,9.357,9.3272,9.357,73220.0
2020-08-14 11:00:00,9.42,9.44,9.4,9.42,136671.0,9.357,9.3768,9.3371,9.357,136671.0
2020-08-14 11:05:00,9.42,9.42,9.39,9.39,116614.0,9.357,9.357,9.3272,9.3272,116614.0
2020-08-14 11:10:00,9.39,9.4,9.38,9.4,44682.0,9.3272,9.3371,9.3172,9.3371,44682.0
2020-08-14 11:15:00,9.39,9.4,9.37,9.38,98736.0,9.3272,9.3371,9.3073,9.3172,98736.0
2020-08-14 11:20:00,9.38,9.4,9.38,9.39,44256.0,9.3172,9.3371,9.3172,9.3272,44256.0
2020-08-14 11:25:00,9.39,9.41,9.39,9.39,93837.0,9.3272,9.347,9.3272,9.3272,93837.0
2020-08-14 11:30:00,9.39,9.41,9.39,9.39,92621.0,9.3272,9.347,9.3272,9.3272,92621.0
2020-08-14 11:35:00,9.39,9.4,9.36,9.38,62092.0,9.3272,9.3371,9.2974,9.3172,62092.0
2020-08-14 11:40:00,9.38,9.39,9.37,9.38,58240.0,9.3172,9.3272,9.3073,9.3172,58240.0
2020-08-14 11:45:00,9.38,9.4,9.37,9.39,197036.0,9.3172,9.3371,9.3073,9.3272,197036.0
2020-08-14 11:50:00,9.39,9.41,9.38,9.39,147758.0,9.3272,9.347,9.3172,9.3272,147758.0
2020-08-14 11:55:00,9.39,9.44,9.39,9.44,170201.0,9.3272,9.3768,9.3272,9.3768,170201.0
2020-08-14 12:00:00,9.44,9.45,9.41,9.45,133963.0,9.3768,9.3868,9.347,9.3868,133963.0
2020-08-14 12:05:00,9.45,9.47,9.44,9.46,136985.0,9.3868,9.4066,9.3768,9.3967,136985.0
2020-08-14 12:10:00,9.46,9.49,9.45,9.47,100536.0,9.3967,9.4265,9.3868,9.4066,100536.0
2020-08-14 12:15:00,9.47,9.48,9.44,9.45,122081.0,9.4066,9.4166,9.3768,9.3868,122081.0
2020-08-14 12:20:00,9.44,9.46,9.44,9.45,83217.0,9.3768,9.3967,9.3768,9.3868,83217.0
2020-08-14 12:25:00,9.45,9.45,9.44,9.45,75390.0,9.3868,9.3868,9.3768,9.3868,75390.0
2020-08-14 12:30:00,9.45,9.45,9.44,9.45,31294.0,9.3868,9.3868,9.3768,9.3868,31294.0
2020-08-14 12:35:00,9.45,9.45,9.42,9.42,122886.0,9.3868,9.3868,9.357,9.357,122886.0
2020-08-14 12:40:00,9.42,9.43,9.38,9.38,199264.0,9.357,9.3669,9.3172,9.3172,199264.0
2020-08-14 12:45:00,9.39,9.42,9.38,9.42,60039.0,9.3272,9.357,9.3172,9.357,60039.0
2020-08-14 12:50:00,9.42,9.43,9.41,9.41,82227.0,9.357,9.3669,9.347,9.347,82227.0
2020-08-14 12:55:00,9.42,9.42,9.4,9.42,36205.0,9.357,9.357,9.3371,9.357,36205.0
2020-08-14 13:00:00,9.42,9.44,9.41,9.44,55812.0,9.357,9.3768,9.347,9.3768,55812.0
2020-08-14 13:05:00,9.44,9.45,9.41,9.44,88493.0,9.3768,9.3868,9.347,9.3768,88493.0
2020-08-14 13:10:00,9.43,9.46,9.42,9.46,47278.0,9.3669,9.3967,9.357,9.3967,47278.0
2020-08-14 13:15:00,9.46,9.46,9.43,9.44,112155.0,9.3967,9.3967,9.3669,9.3768,112155.0
2020-08-14 13:20:00,9.44,9.44,9.42,9.43,112006.0,9.3768,9.3768,9.357,9.3669,112006.0
2020-08-14 13:25:00,9.43,9.43,9.39,9.39,93121.0,9.3669,9.3669,9.3272,9.3272,93121.0
2020-08-14 13:30:00,9.39,9.4,9.38,9.38,41713.0,9.3272,9.3371,9.3172,9.3172,41713.0
2020-08-14 13:35:00,9.38,9.39,9.38,9.38,46181.0,9.3172,9.3272,9.3172,9.3172,46181.0
2020-08-14 13:40:00,9.38,9.42,9.38,9.42,101686.0,9.3172,9.357,9.3172,9.357,101686.0
2020-08-14 13:45:00,9.42,9.43,9.41,9.43,71784.0,9.357,9.3669,9.347,9.3669,71784.0
2020-08-14 13:50:00,9.43,9.43,9.41,9.42,38587.0,9.3669,9.3669,9.347,9.357,38587.0
2020-08-14 13:55:00,9.42,9.43,9.4,9.41,80020.0,9.357,9.3669,9.3371,9.347,80020.0
2020-08-14 14:00:00,9.41,9.42,9.4,9.42,56339.0,9.347,9.357,9.3371,9.357,56339.0
2020-08-14 14:05:00,9.42,9.43,9.41,9.43,53243.0,9.357,9.3669,9.347,9.3669,53243.0
2020-08-14 14:10:00,9.43,9.46,9.42,9.46,84009.0,9.3669,9.3967,9.357,9.3967,84009.0
2020-08-14 14:15:00,9.46,9.48,9.44,9.45,154263.0,9.3967,9.4166,9.3768,9.3868,154263.0
2020-08-14 14:20:00,9.45,9.45,9.44,9.45,59236.0,9.3868,9.3868,9.3768,9.3868,59236.0
2020-08-14 14:25:00,9.45,9.45,9.43,9.44,121886.0,9.3868,9.3868,9.3669,9.3768,121886.0
2020-08-14 14:30:00,9.44,9.44,9.4,9.41,124607.0,9.3768,9.3768,9.3371,9.347,124607.0
2020-08-14 14:35:00,9.41,9.41,9.4,9.4,86792.0,9.347,9.347,9.3371,9.3371,86792.0
2020-08-14 14:40:00,9.41,9.42,9.39,9.4,125991.0,9.347,9.357,9.3272,9.3371,125991.0
2020-08-14 14:45:00,9.4,9.4,9.39,9.4,52959.0,9.3371,9.3371,9.3272,9.3371,52959.0
2020-08-14 14:50:00,9.39,9.41,9.39,9.4,75859.0,9.3272,9.347,9.3272,9.3371,75859.0
2020-08-14 14:55:00,9.4,9.41,9.39,9.41,129239.0,9.3371,9.347,9.3272,9.347,129239.0
2020-08-14 15:00:00,9.41,9.44,9.4,9.43,88002.0,9.347,9.3768,9.3371,9.3669,88002.0
2020-08-14 15:05:00,9.44,9.44,9.41,9.42,180457.0,9.3768,9.3768,9.347,9.357,180457.0
2020-08-14 15:10:00,9.42,9.42,9.41,9.42,63023.0,9.357,9.357,9.347,9.357,63023.0
2020-08-14 15:15:00,9.42,9.43,9.41,9.42,142351.0,9.357,9.3669,9.347,9.357,142351.0
2020-08-14 15:20:00,9.42,9.45,9.41,9.44,163865.0,9.357,9.3868,9.347,9.3768,163865.0
2020-08-14 15:25:00,9.44,9.47,9.42,9.46,177075.0,9.3768,9.4066,9.357,9.3967,177075.0
2020-08-14 15:30:00,9.46,9.47,9.45,9.46,122042.0,9.3967,9.4066,9.3868,9.3967,122042.0
2020-08-14 15:35:00,9.46,9.46,9.43,9.45,194179.0,9.3967,9.3967,9.3669,9.3868,194179.0
2020-08-14 15:40:00,9.45,9.47,9.43,9.45,296449.0,9.3868,9.4066,9.3669,9.3868,296449.0
2020-08-14 15:45:00,9.45,9.45,9.42,9.43,181998.0,9.3868,9.3868,9.357,9.3669,181998.0
2020-08-14 15:50:00,9.42,9.44,9.4,9.42,514932.0,9.357,9.3768,9.3371,9.357,514932.0
2020-08-14 15:55:00,9.42,9.43,9.41,9.41,539413.0,9.357,9.3669,9.347,9.347,539413.0
2020-08-17 09:30:00,9.45,9.45,9.23,9.23,582363.0,9.3868,9.3868,9.1682,9.1682,582363.0
2020-08-17 09:35:00,9.24,9.35,9.23,9.33,218971.0,9.1782,9.2874,9.1682,9.2676,218971.0
2020-08-17 09:40:00,9.34,9.36,9.31,9.34,98870.0,9.2775,9.2974,9.2477,9.2775,98870.0
2020-08-17 09:45:00,9.35,9.38,9.33,9.38,82835.0,9.2874,9.3172,9.2676,9.3172,82835.0
2020-08-17 09:50:00,9.38,9.38,9.33,9.36,199797.0,9.3172,9.3172,9.2676,9.2974,199797.0
2020-08-17 09:55:00,9.36,9.37,9.34,9.37,94336.0,9.2974,9.3073,9.2775,9.3073,94336.0
2020-08-17 10:00:00,9.37,9.38,9.32,9.33,89403.0,9.3073,9.3172,9.2576,9.2676,89403.0
2020-08-17 10:05:00,9.33,9.35,9.32,9.33,127183.0,9.2676,9.2874,9.2576,9.2676,127183.0
2020-08-17 10:10:00,9.33,9.35,9.32,9.33,66487.0,9.2676,9.2874,9.2576,9.2676,66487.0
2020-08-17 10:15:00,9.33,9.36,9.31,9.32,136786.0,9.2676,9.2974,9.2477,9.2576,136786.0
2020-08-17 10:20:00,9.32,9.34,9.3,9.32,151920.0,9.2576,9.2775,9.2378,9.2576,151920.0
2020-08-17 10:25:00,9.32,9.33,9.29,9.29,114750.0,9.2576,9.2676,9.2278,9.2278,114750.0
2020-08-17 10:30:00,9.29,9.31,9.27,9.3,231128.0,9.2278,9.2477,9.208,9.2378,231128.0
2020-08-17 10:35:00,9.31,9.32,9.29,9.29,229143.0,9.2477,9.2576,9.2278,9.2278,229143.0
2020-08-17 10:40:00,9.3,9.32,9.28,9.3,211357.0,9.2378,9.2576,9.2179,9.2378,211357.0
2020-08-17 10:45:00,9.3,9.3,9.29,9.29,55445.0,9.2378,9.2378,9.2278,9.2278,55445.0
2020-08-17 10:50:00,9.3,9.32,9.26,9.26,188187.0,9.2378,9.2576,9.198,9.198,188187.0
2020-08-17 10:55:00,9.27,9.27,9.23,9.23,228543.0,9.208,9.208,9.1682,9.1682,228543.0
2020-08-17 11:00:00,9.23,9.27,9.23,9.26,48896.0,9.1682,9.208,9.1682,9.198,48896.0
2020-08-17 11:05:00,9.27,9.27,9.25,9.25,58515.0,9.208,9.208,9.1881,9.1881,58515.0
2020-08-17 11:10:00,9.26,9.28,9.25,9.27,87789.0,9.198,9.2179,9.1881,9.208,87789.0
2020-08-17 11:15:00,9.27,9.29,9.26,9.27,81093.0,9.208,9.2278,9.198,9.208,81093.0
2020-08-17 11:20:00,9.27,9.29,9.26,9.27,117691.0,9.208,9.2278,9.198,9.208,117691.0
2020-08-17 11:25:00,9.28,9.29,9.27,9.28,54369.0,9.2179,9.2278,9.208,9.2179,54369.0
2020-08-17 11:30:00,9.29,9.32,9.28,9.32,749738.0,9.2278,9.2576,9.2179,9.2576,749738.0
2020-08-17 11:35:00,9.31,9.32,9.3,9.3,130340.0,9.2477,9.2576,9.2378,9.2378,130340.0
2020-08-17 11:40:00,9.3,9.32,9.29,9.3,116358.0,9.2378,9.2576,9.2278,9.2378,116358.0
2020-08-17 11:45:00,9.3,9.3,9.29,9.29,40042.0,9.2378,9.2378,9.2278,9.2278,40042.0
2020-08-17 11:50:00,9.29,9.3,9.28,9.29,119735.0,9.2278,9.2378,9.2179,9.2278,119735.0
2020-08-17 11:55:00,9.29,9.3,9.28,9.29,58616.0,9.2278,9.2378,9.2179,9.2278,58616.0
2020-08-17 12:00:00,9.29,9.3,9.29,9.29,34158.0,9.2278,9.2378,9.2278,9.2278,34158.0
2020-08-17 12:05:00,9.29,9.32,9.28,9.28,253042.0,9.2278,9.2576,9.2179,9.2179,253042.0
2020-08-17 12:10:00,9.29,9.29,9.27,9.28,49686.0,9.2278,9.2278,9.208,9.2179,49686.0
2020-08-17 12:15:00,9.28,9.3,9.25,9.26,396861.0,9.2179,9.2378,9.1881,9.198,396861.0
2020-08-17 12:20:00,9.26,9.27,9.25,9.26,184075.0,9.198,9.208,9.1881,9.198,184075.0
2020-08-17 12:25:00,9.26,9.26,9.23,9.25,313843.0,9.198,9.198,9.1682,9.1881,313843.0
2020-08-17 12:30:00,9.25,9.26,9.23,9.25,100043.0,9.1881,9.198,9.1682,9.1881,100043.0
2020-08-17 12:35:00,9.25,9.25,9.22,9.22,76677.0,9.1881,9.1881,9.1583,9.1583,76677.0
2020-08-17 12:40:00,9.22,9.24,9.22,9.24,72726.0,9.1583,9.1782,9.1583,9.1782,72726.0
2020-08-17 12:45:00,9.24,9.26,9.23,9.23,132120.0,9.1782,9.198,9.1682,9.1682,132120.0
2020-08-17 12:50:00,9.24,9.24,9.23,9.24,33110.0,9.1782,9.1782,9.1682,9.1782,33110.0
2020-08-17 12:55:00,9.24,9.25,9.23,9.25,75065.0,9.1782,9.1881,9.1682,9.1881,75065.0
2020-08-17 13:00:00,9.25,9.25,9.22,9.22,95509.0,9.1881,9.1881,9.1583,9.1583,95509.0
2020-08-17 13:05:00,9.23,9.23,9.19,9.2,250912.0,9.1682,9.1682,9.1285,9.1384,250912.0
2020-08-17 13:10:00,9.21,9.22,9.19,9.21,107838.0,9.1484,9.1583,9.1285,9.1484,107838.0
2020-08-17 13:15:00,9.21,9.22,9.19,9.2,114439.0,9.1484,9.1583,9.1285,9.1384,114439.0
2020-08-17 13:20:00,9.19,9.21,9.19,9.2,75294.0,9.1285,9.1484,9.1285,9.1384,75294.0
2020-08-17 13:25:00,9.2,9.21,9.19,9.2,118475.0,9.1384,9.1484,9.1285,9.1384,118475.0
2020-08-17 13:30:00,9.21,9.22,9.2,9.21,71305.0,9.1484,9.1583,9.1384,9.1484,71305.0
2020-08-17 13:35:00,9.21,9.22,9.2,9.21,52692.0,9.1484,9.1583,9.1384,9.1484,52692.0
2020-08-17 13:40:00,9.21,9.21,9.2,9.21,35029.0,9.1484,9.1484,9.1384,9.1484,35029.0
2020-08-17 13:45:00,9.21,9.22,9.2,9.21,64313.0,9.1484,9.1583,9.1384,9.1484,64313.0
2020-08-17 13:50:00,9.21,9.22,9.21,9.21,57380.0,9.1484,9.1583,9.1484,9.1484,57380.0
2020-08-17 13:55:00,9.21,9.23,9.21,9.21,91803.0,9.1484,9.1682,9.1484,9.1484,91803.0
2020-08-17 14:00:00,9.21,9.22,9.21,9.21,48044.0,9.1484,9.1583,9.1484,9.1484,48044.0
2020-08-17 14:05:00,9.21,9.23,9.21,9.22,108783.0,9.1484,9.1682,9.1484,9.1583,108783.0
2020-08-17 14:10:00,9.22,9.24,9.22,9.24,99889.0,9.1583,9.1782,9.1583,9.1782,99889.0
2020-08-17 14:15:00,9.23,9.26,9.23,9.24,203199.0,9.1682,9.198,9.1682,9.1782,203199.0
2020-08-17 14:20:00,9.24,9.24,9.23,9.24,37981.0,9.1782,9.1782,9.1682,9.1782,37981.0
2020-08-17 14:25:00,9.24,9.25,9.23,9.25,67690.0,9.1782,9.1881,9.1682,9.1881,67690.0
2020-08-17 14:30:00,9.25,9.25,9.21,9.21,196977.0,9.1881,9.1881,9.1484,9.1484,196977.0
2020-08-17 14:35:00,9.21,9.22,9.21,9.21,93112.0,9.1484,9.1583,9.1484,9.1484,93112.0
2020-08-17 14:40:00,9.22,9.22,9.21,9.22,25915.0,9.1583,9.1583,9.1484,9.1583,25915.0
2020-08-17 14:45:00,9.21,9.23,9.21,9.21,72757.0,9.1484,9.1682,9.1484,9.1484,72757.0
2020-08-17 14:50:00,9.21,9.23,9.21,9.22,31719.0,9.1484,9.1682,9.1484,9.1583,31719.0
2020-08-17 14:55:00,9.23,9.23,9.21,9.22,98965.0,9.1682,9.1682,9.1484,9.1583,98965.0
2020-08-17 15:00:00,9.22,9.24,9.22,9.22,56327.0,9.1583,9.1782,9.1583,9.1583,56327.0
2020-08-17 15:05:00,9.23,9.25,9.22,9.24,127992.0,9.1682,9.1881,9.1583,9.1782,127992.0
2020-08-17 15:10:00,9.24,9.25,9.23,9.25,155536.0,9.1782,9.1881,9.1682,9.1881,155536.0
2020-08-17 15:15:00,9.25,9.25,9.24,9.24,88861.0,9.1881,9.1881,9.1782,9.1782,88861.0
2020-08-17 15:20:00,9.25,9.25,9.22,9.22,231920.0,9.1881,9.1881,9.1583,9.1583,231920.0
2020-08-17 15:25:00,9.22,9.23,9.2,9.2,202021.0,9.1583,9.1682,9.1384,9.1384,202021.0
2020-08-17 15:30:00,9.21,9.21,9.19,9.21,285550.0,9.1484,9.1484,9.1285,9.1484,285550.0
2020-08-17 15:35:00,9.21,9.23,9.2,9.21,320791.0,9.1484,9.1682,9.1384,9.1484,320791.0
2020-08-17 15:40:00,9.21,9.23,9.21,9.22,227632.0,9.1484,9.1682,9.1484,9.1583,227632.0
2020-08-17 15:45:00,9.22,9.23,9.19,9.21,362853.0,9.1583,9.1682,9.1285,9.1484,362853.0
2020-08-17 15:50:00,9.21,9.23,9.18,9.19,917881.0,9.1484,9.1682,9.1186,9.1285,917881.0
2020-08-17 15:55:00,9.19,9.2,9.16,9.17,1322226.0,9.1285,9.1384,9.0987,9.1087,1322226.0
2020-08-18 09:30:00,9.15,9.17,9.09,9.14,357365.0,9.0888,9.1087,9.0292,9.0789,357365.0
2020-08-18 09:35:00,9.14,9.19,9.12,9.19,203194.0,9.0789,9.1285,9.059,9.1285,203194.0
2020-08-18 09:40:00,9.19,9.23,9.18,9.21,201956.0,9.1285,9.1682,9.1186,9.1484,201956.0
2020-08-18 09:45:00,9.21,9.23,9.19,9.22,75251.0,9.1484,9.1682,9.1285,9.1583,75251.0
2020-08-18 09:50:00,9.22,9.23,9.18,9.18,122105.0,9.1583,9.1682,9.1186,9.1186,122105.0
2020-08-18 09:55:00,9.19,9.22,9.18,9.21,72099.0,9.1285,9.1583,9.1186,9.1484,72099.0
2020-08-18 10:00:00,9.21,9.22,9.19,9.21,129807.0,9.1484,9.1583,9.1285,9.1484,129807.0
2020-08-18 10:05:00,9.21,9.22,9.17,9.19,131974.0,9.1484,9.1583,9.1087,9.1285,131974.0
2020-08-18 10:10:00,9.18,9.19,9.16,9.17,146396.0,9.1186,9.1285,9.0987,9.1087,146396.0
2020-08-18 10:15:00,9.17,9.19,9.16,9.17,198021.0,9.1087,9.1285,9.0987,9.1087,198021.0
2020-08-18 10:20:00,9.17,9.17,9.16,9.17,36087.0,9.1087,9.1087,9.0987,9.1087,36087.0
2020-08-18 10:25:00,9.17,9.21,9.16,9.2,193423.0,9.1087,9.1484,9.0987,9.1384,193423.0
2020-08-18 10:30:00,9.2,9.2,9.18,9.2,93449.0,9.1384,9.1384,9.1186,9.1384,93449.0
2020-08-18 10:35:00,9.2,9.24,9.19,9.23,164865.0,9.1384,9.1782,9.1285,9.1682,164865.0
2020-08-18 10:40:00,9.24,9.24,9.22,9.22,168065.0,9.1782,9.1782,9.1583,9.1583,168065.0
2020-08-18 10:45:00,9.22,9.24,9.21,9.22,124159.0,9.1583,9.1782,9.1484,9.1583,124159.0
2020-08-18 10:50:00,9.22,9.23,9.2,9.21,198228.0,9.1583,9.1682,9.1384,9.1484,198228.0
2020-08-18 10:55:00,9.21,9.22,9.19,9.19,105170.0,9.1484,9.1583,9.1285,9.1285,105170.0
2020-08-18 11:00:00,9.2,9.23,9.19,9.22,196007.0,9.1384,9.1682,9.1285,9.1583,196007.0
2020-08-18 11:05:00,9.22,9.23,9.21,9.22,67811.0,9.1583,9.1682,9.1484,9.1583,67811.0
2020-08-18 11:10:00,9.22,9.23,9.21,9.22,122658.0,9.1583,9.1682,9.1484,9.1583,122658.0
2020-08-18 11:15:00,9.22,9.23,9.22,9.23,78459.0,9.1583,9.1682,9.1583,9.1682,78459.0
2020-08-18 11:20:00,9.22,9.23,9.22,9.23,67717.0,9.1583,9.1682,9.1583,9.1682,67717.0
2020-08-18 11:25:00,9.22,9.23,9.22,9.22,81289.0,9.1583,9.1682,9.1583,9.1583,81289.0
2020-08-18 11:30:00,9.22,9.23,9.22,9.22,81958.0,9.1583,9.1682,9.1583,9.1583,81958.0
2020-08-18 11:35:00,9.22,9.24,9.19,9.21,292041.0,9.1583,9.1782,9.1285,9.1484,292041.0
2020-08-18 11:40:00,9.21,9.21,9.18,9.21,224064.0,9.1484,9.1484,9.1186,9.1484,224064.0
2020-08-18 11:45:00,9.21,9.21,9.2,9.2,137222.0,9.1484,9.1484,9.1384,9.1384,137222.0
2020-08-18 11:50:00,9.2,9.22,9.2,9.2,214004.0,9.1384,9.1583,9.1384,9.1384,214004.0
2020-08-18 11:55:00,9.21,9.23,9.2,9.21,109342.0,9.1484,9.1682,9.1384,9.1484,109342.0
2020-08-18 12:00:00,9.22,9.24,9.21,9.23,186541.0,9.1583,9.1782,9.1484,9.1682,186541.0
2020-08-18 12:05:00,9.22,9.25,9.22,9.25,152050.0,9.1583,9.1881,9.1583,9.1881,152050.0
2020-08-18 12:10:00,9.25,9.25,9.23,9.24,156249.0,9.1881,9.1881,9.1682,9.1782,156249.0
2020-08-18 12:15:00,9.24,9.24,9.23,9.23,100844.0,9.1782,9.1782,9.1682,9.1682,100844.0
2020-08-18 12:20:00,9.23,9.25,9.23,9.24,96873.0,9.1682,9.1881,9.1682,9.1782,96873.0
2020-08-18 12:25:00,9.25,9.25,9.24,9.25,106977.0,9.1881,9.1881,9.1782,9.1881,106977.0
2020-08-18 12:30:00,9.25,9.29,9.24,9.29,233570.0,9.1881,9.2278,9.1782,9.2278,233570.0
2020-08-18 12:35:00,9.29,9.35,9.28,9.35,180338.0,9.2278,9.2874,9.2179,9.2874,180338.0
2020-08-18 12:40:00,9.35,9.36,9.33,9.34,126299.0,9.2874,9.2974,9.2676,9.2775,126299.0
2020-08-18 12:45:00,9.34,9.36,9.31,9.32,186272.0,9.2775,9.2974,9.2477,9.2576,186272.0
2020-08-18 12:50:00,9.32,9.32,9.28,9.29,195631.0,9.2576,9.2576,9.2179,9.2278,195631.0
2020-08-18 12:55:00,9.29,9.32,9.28,9.29,197829.0,9.2278,9.2576,9.2179,9.2278,197829.0
2020-08-18 13:00:00,9.29,9.31,9.29,9.29,58379.0,9.2278,9.2477,9.2278,9.2278,58379.0
2020-08-18 13:05:00,9.29,9.3,9.29,9.29,62018.0,9.2278,9.2378,9.2278,9.2278,62018.0
2020-08-18 13:10:00,9.29,9.3,9.28,9.29,130729.0,9.2278,9.2378,9.2179,9.2278,130729.0
2020-08-18 13:15:00,9.29,9.3,9.29,9.29,54299.0,9.2278,9.2378,9.2278,9.2278,54299.0
2020-08-18 13:20:00,9.29,9.3,9.28,9.29,87163.0,9.2278,9.2378,9.2179,9.2278,87163.0
2020-08-18 13:25:00,9.3,9.31,9.29,9.3,119974.0,9.2378,9.2477,9.2278,9.2378,119974.0
2020-08-18 13:30:00,9.3,9.31,9.3,9.3,166251.0,9.2378,9.2477,9.2378,9.2378,166251.0
2020-08-18 13:35:00,9.3,9.31,9.3,9.3,69992.0,9.2378,9.2477,9.2378,9.2378,69992.0
2020-08-18 13:40:00,9.3,9.31,9.28,9.3,160117.0,9.2378,9.2477,9.2179,9.2378,160117.0
2020-08-18 13:45:00,9.3,9.31,9.29,9.29,252101.0,9.2378,9.2477,9.2278,9.2278,252101.0
2020-08-18 13:50:00,9.3,9.31,9.29,9.3,117694.0,9.2378,9.2477,9.2278,9.2378,117694.0
2020-08-18 13:55:00,9.29,9.32,9.29,9.32,99377.0,9.2278,9.2576,9.2278,9.2576,99377.0
2020-08-18 14:00:00,9.32,9.35,9.31,9.35,159049.0,9.2576,9.2874,9.2477,9.2874,159049.0
2020-08-18 14:05:00,9.35,9.35,9.33,9.33,198621.0,9.2874,9.2874,9.2676,9.2676,198621.0
2020-08-18 14:10:00,9.33,9.34,9.32,9.34,77579.0,9.2676,9.2775,9.2576,9.2775,77579.0
2020-08-18 14:15:00,9.34,9.36,9.33,9.34,120712.0,9.2775,9.2974,9.2676,9.2775,120712.0
2020-08-18 14:20:00,9.34,9.35,9.32,9.33,111344.0,9.2775,9.2874,9.2576,9.2676,111344.0
2020-08-18 14:25:00,9.33,9.35,9.31,9.35,137986.0,9.2676,9.2874,9.2477,9.2874,137986.0
2020-08-18 14:30:00,9.35,9.38,9.34,9.35,230079.0,9.2874,9.3172,9.2775,9.2874,230079.0
2020-08-18 14:35:00,9.35,9.36,9.32,9.32,175324.0,9.2874,9.2974,9.2576,9.2576,175324.0
2020-08-18 14:40:00,9.32,9.35,9.32,9.35,85663.0,9.2576,9.2874,9.2576,9.2874,85663.0
2020-08-18 14:45:00,9.35,9.37,9.32,9.34,227578.0,9.2874,9.3073,9.2576,9.2775,227578.0
2020-08-18 14:50:00,9.34,9.36,9.33,9.34,114258.0,9.2775,9.2974,9.2676,9.2775,114258.0
2020-08-18 14:55:00,9.34,9.36,9.34,9.35,76871.0,9.2775,9.2974,9.2775,9.2874,76871.0
2020-08-18 15:00:00,9.35,9.35,9.34,9.35,120427.0,9.2874,9.2874,9.2775,9.2874,120427.0
2020-08-18 15:05:00,9.35,9.35,9.33,9.35,142276.0,9.2874,9.2874,9.2676,9.2874,142276.0
2020-08-18 15:10:00,9.35,9.36,9.34,9.36,281620.0,9.2874,9.2974,9.2775,9.2974,281620.0
2020-08-18 15:15:00,9.36,9.38,9.34,9.34,211329.0,9.2974,9.3172,9.2775,9.2775,211329.0
2020-08-18 15:20:00,9.35,9.37,9.34,9.35,197344.0,9.2874,9.3073,9.2775,9.2874,197344.0
2020-08-18 15:25:00,9.35,9.36,9.33,9.33,277197.0,9.2874,9.2974,9.2676,9.2676,277197.0
2020-08-18 15:30:00,9.33,9.34,9.32,9.33,133804.0,9.2676,9.2775,9.2576,9.2676,133804.0
2020-08-18 15:35:00,9.33,9.33,9.32,9.33,155183.0,9.2676,9.2676,9.2576,9.2676,155183.0
2020-08-18 15:40:00,9.33,9.36,9.32,9.34,373270.0,9.2676,9.2974,9.2576,9.2775,373270.0
2020-08-18 15:45:00,9.34,9.35,9.33,9.35,288985.0,9.2775,9.2874,9.2676,9.2874,288985.0
2020-08-18 15:50:00,9.35,9.36,9.32,9.33,633973.0,9.2874,9.2974,9.2576,9.2676,633973.0
2020-08-18 15:55:00,9.32,9.36,9.32,9.36,898301.0,9.2576,9.2974,9.2576,9.2974,898301.0
2020-08-19 09:30:00,9.25,9.29,9.24,9.29,154985.0,9.1881,9.2278,9.1782,9.2278,154985.0
2020-08-19 09:35:00,9.29,9.29,9.22,9.22,257377.0,9.2278,9.2278,9.1583,9.1583,257377.0
2020-08-19 09:40:00,9.22,9.27,9.22,9.24,267306.0,9.1583,9.208,9.1583,9.1782,267306.0
2020-08-19 09:45:00,9.23,9.24,9.21,9.22,216041.0,9.1682,9.1782,9.1484,9.1583,216041.0
2020-08-19 09:50:00,9.23,9.27,9.21,9.21,116547.0,9.1682,9.208,9.1484,9.1484,116547.0
2020-08-19 09:55:00,9.21,9.24,9.19,9.2,207858.0,9.1484,9.1782,9.1285,9.1384,207858.0
2020-08-19 10:00:00,9.2,9.21,9.17,9.18,176352.0,9.1384,9.1484,9.1087,9.1186,176352.0
2020-08-19 10:05:00,9.17,9.21,9.17,9.2,125414.0,9.1087,9.1484,9.1087,9.1384,125414.0
2020-08-19 10:10:00,9.2,9.21,9.18,9.2,129139.0,9.1384,9.1484,9.1186,9.1384,129139.0
2020-08-19 10:15:00,9.2,9.2,9.17,9.19,83676.0,9.1384,9.1384,9.1087,9.1285,83676.0
2020-08-19 10:20:00,9.19,9.21,9.15,9.17,251406.0,9.1285,9.1484,9.0888,9.1087,251406.0
2020-08-19 10:25:00,9.17,9.2,9.16,9.19,158207.0,9.1087,9.1384,9.0987,9.1285,158207.0
2020-08-19 10:30:00,9.19,9.2,9.18,9.2,136317.0,9.1285,9.1384,9.1186,9.1384,136317.0
2020-08-19 10:35:00,9.19,9.2,9.17,9.17,111325.0,9.1285,9.1384,9.1087,9.1087,111325.0
2020-08-19 10:40:00,9.17,9.21,9.17,9.2,124891.0,9.1087,9.1484,9.1087,9.1384,124891.0
2020-08-19 10:45:00,9.2,9.2,9.18,9.2,160685.0,9.1384,9.1384,9.1186,9.1384,160685.0
2020-08-19 10:50:00,9.2,9.2,9.19,9.19,66356.0,9.1384,9.1384,9.1285,9.1285,66356.0
2020-08-19 10:55:00,9.2,9.23,9.19,9.23,113404.0,9.1384,9.1682,9.1285,9.1682,113404.0
2020-08-19 11:00:00,9.22,9.23,9.22,9.23,53882.0,9.1583,9.1682,9.1583,9.1682,53882.0
2020-08-19 11:05:00,9.23,9.26,9.22,9.24,217099.0,9.1682,9.198,9.1583,9.1782,217099.0
2020-08-19 11:10:00,9.25,9.27,9.24,9.26,92438.0,9.1881,9.208,9.1782,9.198,92438.0
2020-08-19 11:15:00,9.26,9.26,9.25,9.25,66839.0,9.198,9.198,9.1881,9.1881,66839.0
2020-08-19 11:20:00,9.26,9.26,9.24,9.26,116127.0,9.198,9.198,9.1782,9.198,116127.0
2020-08-19 11:25:00,9.26,9.27,9.25,9.27,46359.0,9.198,9.208,9.1881,9.208,46359.0
2020-08-19 11:30:00,9.27,9.29,9.26,9.27,98879.0,9.208,9.2278,9.198,9.208,98879.0
2020-08-19 11:35:00,9.26,9.29,9.25,9.26,654089.0,9.198,9.2278,9.1881,9.198,654089.0
2020-08-19 11:40:00,9.26,9.28,9.25,9.27,72630.0,9.198,9.2179,9.1881,9.208,72630.0
2020-08-19 11:45:00,9.27,9.28,9.26,9.28,53498.0,9.208,9.2179,9.198,9.2179,53498.0
2020-08-19 11:50:00,9.28,9.3,9.27,9.29,87687.0,9.2179,9.2378,9.208,9.2278,87687.0
2020-08-19 11:55:00,9.29,9.3,9.28,9.3,60526.0,9.2278,9.2378,9.2179,9.2378,60526.0
2020-08-19 12:00:00,9.29,9.32,9.29,9.29,120803.0,9.2278,9.2576,9.2278,9.2278,120803.0
2020-08-19 12:05:00,9.29,9.31,9.28,9.28,73620.0,9.2278,9.2477,9.2179,9.2179,73620.0
2020-08-19 12:10:00,9.29,9.3,9.28,9.3,54184.0,9.2278,9.2378,9.2179,9.2378,54184.0
2020-08-19 12:15:00,9.29,9.33,9.29,9.33,448903.0,9.2278,9.2676,9.2278,9.2676,448903.0
2020-08-19 12:20:00,9.33,9.33,9.32,9.33,48047.0,9.2676,9.2676,9.2576,9.2676,48047.0
2020-08-19 12:25:00,9.33,9.35,9.32,9.35,104335.0,9.2676,9.2874,9.2576,9.2874,104335.0
2020-08-19 12:30:00,9.35,9.36,9.34,9.36,78651.0,9.2874,9.2974,9.2775,9.2974,78651.0
2020-08-19 12:35:00,9.36,9.37,9.35,9.36,216903.0,9.2974,9.3073,9.2874,9.2974,216903.0
2020-08-19 12:40:00,9.36,9.36,9.3,9.3,362790.0,9.2974,9.2974,9.2378,9.2378,362790.0
2020-08-19 12:45:00,9.3,9.32,9.3,9.32,86704.0,9.2378,9.2576,9.2378,9.2576,86704.0
2020-08-19 12:50:00,9.31,9.32,9.29,9.29,476717.0,9.2477,9.2576,9.2278,9.2278,476717.0
2020-08-19 12:55:00,9.29,9.3,9.28,9.28,60441.0,9.2278,9.2378,9.2179,9.2179,60441.0
2020-08-19 13:00:00,9.29,9.3,9.28,9.29,154645.0,9.2278,9.2378,9.2179,9.2278,154645.0
2020-08-19 13:05:00,9.29,9.31,9.28,9.3,89528.0,9.2278,9.2477,9.2179,9.2378,89528.0
2020-08-19 13:10:00,9.3,9.33,9.3,9.31,89882.0,9.2378,9.2676,9.2378,9.2477,89882.0
2020-08-19 13:15:00,9.32,9.33,9.31,9.33,63907.0,9.2576,9.2676,9.2477,9.2676,63907.0
2020-08-19 13:20:00,9.33,9.34,9.32,9.33,90603.0,9.2676,9.2775,9.2576,9.2676,90603.0
2020-08-19 13:25:00,9.32,9.33,9.31,9.32,69704.0,9.2576,9.2676,9.2477,9.2576,69704.0
2020-08-19 13:30:00,9.32,9.35,9.31,9.33,291318.0,9.2576,9.2874,9.2477,9.2676,291318.0
2020-08-19 13:35:00,9.33,9.36,9.32,9.36,163606.0,9.2676,9.2974,9.2576,9.2974,163606.0
2020-08-19 13:40:00,9.36,9.38,9.35,9.37,111861.0,9.2974,9.3172,9.2874,9.3073,111861.0
2020-08-19 13:45:00,9.37,9.39,9.35,9.36,116280.0,9.3073,9.3272,9.2874,9.2974,116280.0
2020-08-19 13:50:00,9.36,9.38,9.36,9.38,55127.0,9.2974,9.3172,9.2974,9.3172,55127.0
2020-08-19 13:55:00,9.38,9.39,9.36,9.37,94738.0,9.3172,9.3272,9.2974,9.3073,94738.0
2020-08-19 14:00:00,9.36,9.39,9.36,9.38,68635.0,9.2974,9.3272,9.2974,9.3172,68635.0
2020-08-19 14:05:00,9.38,9.39,9.38,9.38,50242.0,9.3172,9.3272,9.3172,9.3172,50242.0
2020-08-19 14:10:00,9.39,9.4,9.38,9.39,111069.0,9.3272,9.3371,9.3172,9.3272,111069.0
2020-08-19 14:15:00,9.39,9.4,9.35,9.35,213880.0,9.3272,9.3371,9.2874,9.2874,213880.0
2020-08-19 14:20:00,9.35,9.38,9.35,9.38,168501.0,9.2874,9.3172,9.2874,9.3172,168501.0
2020-08-19 14:25:00,9.38,9.38,9.34,9.35,256401.0,9.3172,9.3172,9.2775,9.2874,256401.0
2020-08-19 14:30:00,9.35,9.37,9.34,9.35,190277.0,9.2874,9.3073,9.2775,9.2874,190277.0
2020-08-19 14:35:00,9.35,9.36,9.31,9.33,139394.0,9.2874,9.2974,9.2477,9.2676,139394.0
2020-08-19 14:40:00,9.33,9.33,9.28,9.29,202778.0,9.2676,9.2676,9.2179,9.2278,202778.0
2020-08-19 14:45:00,9.3,9.33,9.29,9.33,71483.0,9.2378,9.2676,9.2278,9.2676,71483.0
2020-08-19 14:50:00,9.32,9.34,9.31,9.32,84817.0,9.2576,9.2775,9.2477,9.2576,84817.0
2020-08-19 14:55:00,9.31,9.32,9.3,9.3,66638.0,9.2477,9.2576,9.2378,9.2378,66638.0
2020-08-19 15:00:00,9.3,9.31,9.3,9.3,36306.0,9.2378,9.2477,9.2378,9.2378,36306.0
2020-08-19 15:05:00,9.3,9.31,9.3,9.3,59568.0,9.2378,9.2477,9.2378,9.2378,59568.0
2020-08-19 15:10:00,9.3,9.31,9.3,9.3,82874.0,9.2378,9.2477,9.2378,9.2378,82874.0
2020-08-19 15:15:00,9.31,9.31,9.27,9.29,187058.0,9.2477,9.2477,9.208,9.2278,187058.0
2020-08-19 15:20:00,9.29,9.29,9.27,9.29,187297.0,9.2278,9.2278,9.208,9.2278,187297.0
2020-08-19 15:25:00,9.29,9.29,9.26,9.27,111152.0,9.2278,9.2278,9.198,9.208,111152.0
2020-08-19 15:30:00,9.27,9.28,9.25,9.27,293471.0,9.208,9.2179,9.1881,9.208,293471.0
2020-08-19 15:35:00,9.27,9.29,9.26,9.29,221949.0,9.208,9.2278,9.198,9.2278,221949.0
2020-08-19 15:40:00,9.29,9.29,9.27,9.28,139669.0,9.2278,9.2278,9.208,9.2179,139669.0
2020-08-19 15:45:00,9.27,9.28,9.25,9.26,295358.0,9.208,9.2179,9.1881,9.198,295358.0
2020-08-19 15:50:00,9.26,9.3,9.25,9.28,576252.0,9.198,9.2378,9.1881,9.2179,576252.0
2020-08-19 15:55:00,9.29,9.29,9.23,9.24,1145436.0,9.2278,9.2278,9.1682,9.1782,1145436.0
2020-08-20 09:30:00,9.16,9.2,9.11,9.19,425999.0,9.0987,9.1384,9.0491,9.1285,425999.0
2020-08-20 09:35:00,9.19,9.25,9.18,9.24,206832.0,9.1285,9.1881,9.1186,9.1782,206832.0
2020-08-20 09:40:00,9.24,9.27,9.21,9.24,157705.0,9.1782,9.208,9.1484,9.1782,157705.0
2020-08-20 09:45:00,9.25,9.26,9.22,9.23,189050.0,9.1881,9.198,9.1583,9.1682,189050.0
2020-08-20 09:50:00,9.22,9.28,9.21,9.26,131828.0,9.1583,9.2179,9.1484,9.198,131828.0
2020-08-20 09:55:00,9.26,9.27,9.24,9.25,60586.0,9.198,9.208,9.1782,9.1881,60586.0
2020-08-20 10:00:00,9.24,9.29,9.24,9.26,154427.0,9.1782,9.2278,9.1782,9.198,154427.0
2020-08-20 10:05:00,9.27,9.28,9.25,9.28,174559.0,9.208,9.2179,9.1881,9.2179,174559.0
2020-08-20 10:10:00,9.28,9.29,9.22,9.24,145707.0,9.2179,9.2278,9.1583,9.1782,145707.0
2020-08-20 10:15:00,9.24,9.28,9.23,9.27,172925.0,9.1782,9.2179,9.1682,9.208,172925.0
2020-08-20 10:20:00,9.26,9.27,9.23,9.24,156113.0,9.198,9.208,9.1682,9.1782,156113.0
2020-08-20 10:25:00,9.25,9.29,9.24,9.29,156846.0,9.1881,9.2278,9.1782,9.2278,156846.0
2020-08-20 10:30:00,9.29,9.3,9.25,9.26,98868.0,9.2278,9.2378,9.1881,9.198,98868.0
2020-08-20 10:35:00,9.26,9.27,9.24,9.27,91928.0,9.198,9.208,9.1782,9.208,91928.0
2020-08-20 10:40:00,9.26,9.27,9.2,9.21,213116.0,9.198,9.208,9.1384,9.1484,213116.0
2020-08-20 10:45:00,9.21,9.22,9.19,9.21,150514.0,9.1484,9.1583,9.1285,9.1484,150514.0
2020-08-20 10:50:00,9.21,9.24,9.21,9.21,72463.0,9.1484,9.1782,9.1484,9.1484,72463.0
2020-08-20 10:55:00,9.21,9.22,9.2,9.21,96402.0,9.1484,9.1583,9.1384,9.1484,96402.0
2020-08-20 11:00:00,9.22,9.23,9.21,9.22,75047.0,9.1583,9.1682,9.1484,9.1583,75047.0
2020-08-20 11:05:00,9.22,9.24,9.21,9.23,70350.0,9.1583,9.1782,9.1484,9.1682,70350.0
2020-08-20 11:10:00,9.23,9.23,9.2,9.21,86561.0,9.1682,9.1682,9.1384,9.1484,86561.0
2020-08-20 11:15:00,9.21,9.21,9.18,9.2,90274.0,9.1484,9.1484,9.1186,9.1384,90274.0
2020-08-20 11:20:00,9.2,9.22,9.18,9.2,93133.0,9.1384,9.1583,9.1186,9.1384,93133.0
2020-08-20 11:25:00,9.2,9.2,9.16,9.17,124573.0,9.1384,9.1384,9.0987,9.1087,124573.0
2020-08-20 11:30:00,9.17,9.19,9.16,9.19,72062.0,9.1087,9.1285,9.0987,9.1285,72062.0
2020-08-20 11:35:00,9.19,9.2,9.16,9.17,89279.0,9.1285,9.1384,9.0987,9.1087,89279.0
2020-08-20 11:40:00,9.17,9.18,9.15,9.18,164732.0,9.1087,9.1186,9.0888,9.1186,164732.0
2020-08-20 11:45:00,9.18,9.18,9.17,9.18,23850.0,9.1186,9.1186,9.1087,9.1186,23850.0
2020-08-20 11:50:00,9.18,9.2,9.17,9.2,82324.0,9.1186,9.1384,9.1087,9.1384,82324.0
2020-08-20 11:55:00,9.2,9.2,9.16,9.18,201757.0,9.1384,9.1384,9.0987,9.1186,201757.0
2020-08-20 12:00:00,9.18,9.18,9.17,9.18,70465.0,9.1186,9.1186,9.1087,9.1186,70465.0
2020-08-20 12:05:00,9.18,9.18,9.17,9.18,76569.0,9.1186,9.1186,9.1087,9.1186,76569.0
2020-08-20 12:10:00,9.17,9.2,9.16,9.18,148189.0,9.1087,9.1384,9.0987,9.1186,148189.0
2020-08-20 12:15:00,9.18,9.18,9.15,9.16,117240.0,9.1186,9.1186,9.0888,9.0987,117240.0
2020-08-20 12:20:00,9.16,9.17,9.11,9.13,310552.0,9.0987,9.1087,9.0491,9.0689,310552.0
2020-08-20 12:25:00,9.13,9.14,9.1,9.11,163079.0,9.0689,9.0789,9.0391,9.0491,163079.0
2020-08-20 12:30:00,9.11,9.12,9.08,9.09,288898.0,9.0491,9.059,9.0193,9.0292,288898.0
2020-08-20 12:35:00,9.09,9.1,9.08,9.1,181007.0,9.0292,9.0391,9.0193,9.0391,181007.0
2020-08-20 12:40:00,9.1,9.1,9.06,9.08,204622.0,9.0391,9.0391,8.9994,9.0193,204622.0
2020-08-20 12:45:00,9.08,9.09,9.06,9.09,185284.0,9.0193,9.0292,8.9994,9.0292,185284.0
2020-08-20 12:50:00,9.09,9.11,9.06,9.06,440175.0,9.0292,9.0491,8.9994,8.9994,440175.0
2020-08-20 12:55:00,9.06,9.06,9.03,9.04,234778.0,8.9994,8.9994,8.9696,8.9795,234778.0
2020-08-20 13:00:00,9.04,9.04,9.01,9.02,362219.0,8.9795,8.9795,8.9497,8.9597,362219.0
2020-08-20 13:05:00,9.02,9.02,8.93,8.96,1297670.0,8.9597,8.9597,8.8703,8.9001,1297670.0
2020-08-20 13:10:00,8.96,8.97,8.94,8.95,276235.0,8.9001,8.91,8.8802,8.8901,276235.0
2020-08-20 13:15:00,8.95,8.96,8.94,8.95,212326.0,8.8901,8.9001,8.8802,8.8901,212326.0
2020-08-20 13:20:00,8.96,8.96,8.95,8.96,84487.0,8.9001,8.9001,8.8901,8.9001,84487.0
2020-08-20 13:25:00,8.96,8.96,8.94,8.95,171710.0,8.9001,8.9001,8.8802,8.8901,171710.0
2020-08-20 13:30:00,8.95,8.96,8.9,8.92,416076.0,8.8901,8.9001,8.8405,8.8603,416076.0
2020-08-20 13:35:00,8.91,8.94,8.87,8.94,691916.0,8.8504,8.8802,8.8107,8.8802,691916.0
2020-08-20 13:40:00,8.93,8.96,8.93,8.96,240030.0,8.8703,8.9001,8.8703,8.9001,240030.0
2020-08-20 13:45:00,8.96,8.99,8.95,8.99,127729.0,8.9001,8.9299,8.8901,8.9299,127729.0
2020-08-20 13:50:00,8.99,9.01,8.98,9.01,460239.0,8.9299,8.9497,8.9199,8.9497,460239.0
2020-08-20 13:55:00,9.01,9.02,8.97,8.99,149665.0,8.9497,8.9597,8.91,8.9299,149665.0
2020-08-20 14:00:00,8.99,9.01,8.97,9.0,151575.0,8.9299,8.9497,8.91,8.9398,151575.0
2020-08-20 14:05:00,9.0,9.03,8.99,9.02,162473.0,8.9398,8.9696,8.9299,8.9597,162473.0
2020-08-20 14:10:00,9.01,9.02,9.0,9.01,84967.0,8.9497,8.9597,8.9398,8.9497,84967.0
2020-08-20 14:15:00,9.01,9.02,9.0,9.02,135027.0,8.9497,8.9597,8.9398,8.9597,135027.0
2020-08-20 14:20:00,9.02,9.03,9.01,9.03,72357.0,8.9597,8.9696,8.9497,8.9696,72357.0
2020-08-20 14:25:00,9.03,9.05,9.02,9.04,129702.0,8.9696,8.9895,8.9597,8.9795,129702.0
2020-08-20 14:30:00,9.04,9.05,9.03,9.04,194732.0,8.9795,8.9895,8.9696,8.9795,194732.0
2020-08-20 14:35:00,9.04,9.05,9.03,9.04,99220.0,8.9795,8.9895,8.9696,8.9795,99220.0
2020-08-20 14:40:00,9.04,9.05,9.03,9.04,320472.0,8.9795,8.9895,8.9696,8.9795,320472.0
2020-08-20 14:45:00,9.04,9.04,9.0,9.02,177741.0,8.9795,8.9795,8.9398,8.9597,177741.0
2020-08-20 14:50:00,9.02,9.04,9.01,9.04,152311.0,8.9597,8.9795,8.9497,8.9795,152311.0
2020-08-20 14:55:00,9.04,9.05,9.02,9.04,181561.0,8.9795,8.9895,8.9597,8.9795,181561.0
2020-08-20 15:00:00,9.04,9.05,9.03,9.04,201551.0,8.9795,8.9895,8.9696,8.9795,201551.0
2020-08-20 15:05:00,9.04,9.05,9.04,9.04,83777.0,8.9795,8.9895,8.9795,8.9795,83777.0
2020-08-20 15:10:00,9.04,9.05,9.0,9.03,193808.0,8.9795,8.9895,8.9398,8.9696,193808.0
2020-08-20 15:15:00,9.03,9.04,8.98,9.01,325128.0,8.9696,8.9795,8.9199,8.9497,325128.0
2020-08-20 15:20:00,9.01,9.02,9.0,9.02,134713.0,8.9497,8.9597,8.9398,8.9597,134713.0
2020-08-20 15:25:00,9.02,9.03,9.01,9.03,127459.0,8.9597,8.9696,8.9497,8.9696,127459.0
2020-08-20 15:30:00,9.03,9.04,9.0,9.01,369091.0,8.9696,8.9795,8.9398,8.9497,369091.0
2020-08-20 15:35:00,9.01,9.01,9.0,9.01,1025360.0,8.9497,8.9497,8.9398,8.9497,1025360.0
2020-08-20 15:40:00,9.01,9.02,8.99,8.99,295651.0,8.9497,8.9597,8.9299,8.9299,295651.0
2020-08-20 15:45:00,9.0,9.01,8.98,8.99,1414665.0,8.9398,8.9497,8.9199,8.9299,1414665.0
2020-08-20 15:50:00,9.0,9.01,8.97,9.0,594090.0,8.9398,8.9497,8.91,8.9398,594090.0
2020-08-20 15:55:00,9.0,9.01,8.93,8.93,1444365.0,8.9398,8.9497,8.8703,8.8703,1444365.0
2020-08-21 09:30:00,8.93,9.0,8.83,8.83,424184.0,8.8703,8.9398,8.7709,8.7709,424184.0
2020-08-21 09:35:00,8.84,8.86,8.82,8.85,265625.0,8.7809,8.8007,8.761,8.7908,265625.0
2020-08-21 09:40:00,8.85,8.86,8.78,8.79,506319.0,8.7908,8.8007,8.7213,8.7312,506319.0
2020-08-21 09:45:00,8.8,8.85,8.79,8.84,584816.0,8.7411,8.7908,8.7312,8.7809,584816.0
2020-08-21 09:50:00,8.83,8.86,8.82,8.85,552073.0,8.7709,8.8007,8.761,8.7908,552073.0
2020-08-21 09:55:00,8.84,8.9,8.84,8.89,282389.0,8.7809,8.8405,8.7809,8.8305,282389.0
2020-08-21 10:00:00,8.9,8.91,8.88,8.91,300783.0,8.8405,8.8504,8.8206,8.8504,300783.0
2020-08-21 10:05:00,8.91,8.95,8.9,8.95,221252.0,8.8504,8.8901,8.8405,8.8901,221252.0
2020-08-21 10:10:00,8.95,8.95,8.9,8.91,109810.0,8.8901,8.8901,8.8405,8.8504,109810.0
2020-08-21 10:15:00,8.9,8.92,8.87,8.89,157169.0,8.8405,8.8603,8.8107,8.8305,157169.0
2020-08-21 10:20:00,8.89,8.91,8.87,8.89,151545.0,8.8305,8.8504,8.8107,8.8305,151545.0
2020-08-21 10:25:00,8.89,8.91,8.88,8.91,84280.0,8.8305,8.8504,8.8206,8.8504,84280.0
2020-08-21 10:30:00,8.91,8.93,8.9,8.91,90663.0,8.8504,8.8703,8.8405,8.8504,90663.0
2020-08-21 10:35:00,8.92,8.93,8.91,8.92,61845.0,8.8603,8.8703,8.8504,8.8603,61845.0
2020-08-21 10:40:00,8.93,8.94,8.91,8.92,138351.0,8.8703,8.8802,8.8504,8.8603,138351.0
2020-08-21 10:45:00,8.92,8.93,8.91,8.91,77007.0,8.8603,8.8703,8.8504,8.8504,77007.0
2020-08-21 10:50:00,8.92,8.94,8.91,8.94,66646.0,8.8603,8.8802,8.8504,8.8802,66646.0
2020-08-21 10:55:00,8.94,8.98,8.93,8.94,166852.0,8.8802,8.9199,8.8703,8.8802,166852.0
2020-08-21 11:00:00,8.94,8.98,8.94,8.98,64044.0,8.8802,8.9199,8.8802,8.9199,64044.0
2020-08-21 11:05:00,8.98,9.02,8.97,8.99,174294.0,8.9199,8.9597,8.91,8.9299,174294.0
2020-08-21 11:10:00,8.98,9.02,8.97,9.0,214969.0,8.9199,8.9597,8.91,8.9398,214969.0
2020-08-21 11:15:00,9.0,9.01,8.97,8.97,310187.0,8.9398,8.9497,8.91,8.91,310187.0
2020-08-21 11:20:00,8.97,9.0,8.96,8.98,112899.0,8.91,8.9398,8.9001,8.9199,112899.0
2020-08-21 11:25:00,8.99,8.99,8.97,8.99,77504.0,8.9299,8.9299,8.91,8.9299,77504.0
2020-08-21 11:30:00,8.99,9.0,8.97,8.98,167657.0,8.9299,8.9398,8.91,8.9199,167657.0
2020-08-21 11:35:00,8.98,9.01,8.97,9.01,45276.0,8.9199,8.9497,8.91,8.9497,45276.0
2020-08-21 11:40:00,9.01,9.02,8.99,9.0,94917.0,8.9497,8.9597,8.9299,8.9398,94917.0
2020-08-21 11:45:00,9.0,9.01,8.99,9.0,103227.0,8.9398,8.9497,8.9299,8.9398,103227.0
2020-08-21 11:50:00,9.0,9.01,8.98,8.99,354210.0,8.9398,8.9497,8.9199,8.9299,354210.0
2020-08-21 11:55:00,8.99,9.0,8.97,9.0,71609.0,8.9299,8.9398,8.91,8.9398,71609.0
2020-08-21 12:00:00,9.0,9.0,8.99,9.0,43903.0,8.9398,8.9398,8.9299,8.9398,43903.0
2020-08-21 12:05:00,9.0,9.01,8.99,9.0,134530.0,8.9398,8.9497,8.9299,8.9398,134530.0
2020-08-21 12:10:00,9.0,9.01,8.99,9.0,113619.0,8.9398,8.9497,8.9299,8.9398,113619.0
2020-08-21 12:15:00,9.0,9.01,8.99,9.0,85706.0,8.9398,8.9497,8.9299,8.9398,85706.0
2020-08-21 12:20:00,9.0,9.01,8.99,9.01,48420.0,8.9398,8.9497,8.9299,8.9497,48420.0
2020-08-21 12:25:00,9.01,9.02,8.99,9.0,161785.0,8.9497,8.9597,8.9299,8.9398,161785.0
2020-08-21 12:30:00,9.0,9.0,8.99,9.0,19705.0,8.9398,8.9398,8.9299,8.9398,19705.0
2020-08-21 12:35:00,9.0,9.02,8.98,8.99,417567.0,8.9398,8.9597,8.9199,8.9299,417567.0
2020-08-21 12:40:00,8.99,9.01,8.98,9.0,66831.0,8.9299,8.9497,8.9199,8.9398,66831.0
2020-08-21 12:45:00,9.0,9.0,8.99,9.0,39922.0,8.9398,8.9398,8.9299,8.9398,39922.0
2020-08-21 12:50:00,9.0,9.0,8.97,8.97,79943.0,8.9398,8.9398,8.91,8.91,79943.0
2020-08-21 12:55:00,8.97,8.98,8.97,8.97,67753.0,8.91,8.9199,8.91,8.91,67753.0
2020-08-21 13:00:00,8.98,8.99,8.97,8.98,60143.0,8.9199,8.9299,8.91,8.9199,60143.0
2020-08-21 13:05:00,8.99,9.02,8.98,9.01,158142.0,8.9299,8.9597,8.9199,8.9497,158142.0
2020-08-21 13:10:00,9.01,9.02,9.0,9.0,80381.0,8.9497,8.9597,8.9398,8.9398,80381.0
2020-08-21 13:15:00,9.01,9.01,8.98,8.98,143295.0,8.9497,8.9497,8.9199,8.9199,143295.0
2020-08-21 13:20:00,8.98,9.0,8.98,9.0,118455.0,8.9199,8.9398,8.9199,8.9398,118455.0
2020-08-21 13:25:00,8.99,9.0,8.98,9.0,32801.0,8.9299,8.9398,8.9199,8.9398,32801.0
2020-08-21 13:30:00,9.0,9.01,8.99,9.0,81535.0,8.9398,8.9497,8.9299,8.9398,81535.0
2020-08-21 13:35:00,9.0,9.0,8.99,9.0,31543.0,8.9398,8.9398,8.9299,8.9398,31543.0
2020-08-21 13:40:00,9.0,9.01,8.99,9.0,96220.0,8.9398,8.9497,8.9299,8.9398,96220.0
2020-08-21 13:45:00,9.0,9.0,8.96,9.0,233735.0,8.9398,8.9398,8.9001,8.9398,233735.0
2020-08-21 13:50:00,9.0,9.02,8.99,9.02,359020.0,8.9398,8.9597,8.9299,8.9597,359020.0
2020-08-21 13:55:00,9.02,9.05,9.01,9.02,229896.0,8.9597,8.9895,8.9497,8.9597,229896.0
2020-08-21 14:00:00,9.03,9.04,9.02,9.04,269066.0,8.9696,8.9795,8.9597,8.9795,269066.0
2020-08-21 14:05:00,9.04,9.05,9.03,9.04,117976.0,8.9795,8.9895,8.9696,8.9795,117976.0
2020-08-21 14:10:00,9.04,9.04,9.03,9.04,105877.0,8.9795,8.9795,8.9696,8.9795,105877.0
2020-08-21 14:15:00,9.04,9.04,9.01,9.02,250395.0,8.9795,8.9795,8.9497,8.9597,250395.0
2020-08-21 14:20:00,9.02,9.06,9.01,9.04,174845.0,8.9597,8.9994,8.9497,8.9795,174845.0
2020-08-21 14:25:00,9.04,9.05,9.03,9.04,54508.0,8.9795,8.9895,8.9696,8.9795,54508.0
2020-08-21 14:30:00,9.04,9.08,9.04,9.06,184584.0,8.9795,9.0193,8.9795,8.9994,184584.0
2020-08-21 14:35:00,9.06,9.09,9.05,9.09,134585.0,8.9994,9.0292,8.9895,9.0292,134585.0
2020-08-21 14:40:00,9.09,9.09,9.07,9.08,176224.0,9.0292,9.0292,9.0093,9.0193,176224.0
2020-08-21 14:45:00,9.08,9.08,9.07,9.08,90556.0,9.0193,9.0193,9.0093,9.0193,90556.0
2020-08-21 14:50:00,9.07,9.08,9.06,9.07,116907.0,9.0093,9.0193,8.9994,9.0093,116907.0
2020-08-21 14:55:00,9.07,9.07,9.02,9.03,477458.0,9.0093,9.0093,8.9597,8.9696,477458.0
2020-08-21 15:00:00,9.02,9.06,9.02,9.06,218242.0,8.9597,8.9994,8.9597,8.9994,218242.0
2020-08-21 15:05:00,9.06,9.07,9.05,9.05,123252.0,8.9994,9.0093,8.9895,8.9895,123252.0
2020-08-21 15:10:00,9.05,9.08,9.05,9.08,121091.0,8.9895,9.0193,8.9895,9.0193,121091.0
2020-08-21 15:15:00,9.07,9.08,9.06,9.06,107301.0,9.0093,9.0193,8.9994,8.9994,107301.0
2020-08-21 15:20:00,9.06,9.08,9.06,9.07,156101.0,8.9994,9.0193,8.9994,9.0093,156101.0
2020-08-21 15:25:00,9.07,9.09,9.05,9.07,429365.0,9.0093,9.0292,8.9895,9.0093,429365.0
2020-08-21 15:30:00,9.07,9.08,9.05,9.05,138406.0,9.0093,9.0193,8.9895,8.9895,138406.0
2020-08-21 15:35:00,9.05,9.06,9.03,9.03,364109.0,8.9895,8.9994,8.9696,8.9696,364109.0
2020-08-21 15:40:00,9.04,9.06,9.03,9.06,352016.0,8.9795,8.9994,8.9696,8.9994,352016.0
2020-08-21 15:45:00,9.05,9.06,9.05,9.06,195491.0,8.9895,8.9994,8.9895,8.9994,195491.0
2020-08-21 15:50:00,9.05,9.09,9.05,9.08,433376.0,8.9895,9.0292,8.9895,9.0193,433376.0
2020-08-21 15:55:00,9.08,9.1,9.06,9.08,1005749.0,9.0193,9.0391,8.9994,9.0193,1005749.0
2020-08-24 09:30:00,9.14,9.14,8.95,8.95,447315.0,9.0789,9.0789,8.8901,8.8901,447315.0
2020-08-24 09:35:00,8.95,8.98,8.9,8.93,431583.0,8.8901,8.9199,8.8405,8.8703,431583.0
2020-08-24 09:40:00,8.92,8.92,8.86,8.89,384457.0,8.8603,8.8603,8.8007,8.8305,384457.0
2020-08-24 09:45:00,8.89,8.95,8.89,8.93,258835.0,8.8305,8.8901,8.8305,8.8703,258835.0
2020-08-24 09:50:00,8.94,8.95,8.91,8.92,88562.0,8.8802,8.8901,8.8504,8.8603,88562.0
2020-08-24 09:55:00,8.93,8.94,8.9,8.9,161932.0,8.8703,8.8802,8.8405,8.8405,161932.0
2020-08-24 10:00:00,8.9,8.94,8.9,8.93,213373.0,8.8405,8.8802,8.8405,8.8703,213373.0
2020-08-24 10:05:00,8.93,8.93,8.89,8.91,225636.0,8.8703,8.8703,8.8305,8.8504,225636.0
2020-08-24 10:10:00,8.91,8.93,8.88,8.93,284251.0,8.8504,8.8703,8.8206,8.8703,284251.0
2020-08-24 10:15:00,8.92,8.96,8.92,8.96,245900.0,8.8603,8.9001,8.8603,8.9001,245900.0
2020-08-24 10:20:00,8.96,8.98,8.92,8.94,254390.0,8.9001,8.9199,8.8603,8.8802,254390.0
2020-08-24 10:25:00,8.94,8.98,8.93,8.96,170891.0,8.8802,8.9199,8.8703,8.9001,170891.0
2020-08-24 10:30:00,8.96,8.97,8.95,8.96,101994.0,8.9001,8.91,8.8901,8.9001,101994.0
2020-08-24 10:35:00,8.96,8.96,8.94,8.95,150189.0,8.9001,8.9001,8.8802,8.8901,150189.0
2020-08-24 10:40:00,8.95,8.96,8.93,8.95,184103.0,8.8901,8.9001,8.8703,8.8901,184103.0
2020-08-24 10:45:00,8.95,8.98,8.94,8.98,120482.0,8.8901,8.9199,8.8802,8.9199,120482.0
2020-08-24 10:50:00,8.97,8.99,8.96,8.96,137723.0,8.91,8.9299,8.9001,8.9001,137723.0
2020-08-24 10:55:00,8.96,8.99,8.96,8.97,234442.0,8.9001,8.9299,8.9001,8.91,234442.0
2020-08-24 11:00:00,8.97,8.98,8.96,8.97,221982.0,8.91,8.9199,8.9001,8.91,221982.0
2020-08-24 11:05:00,8.97,8.98,8.97,8.97,43989.0,8.91,8.9199,8.91,8.91,43989.0
2020-08-24 11:10:00,8.97,8.98,8.96,8.96,64929.0,8.91,8.9199,8.9001,8.9001,64929.0
2020-08-24 11:15:00,8.96,8.97,8.96,8.96,32781.0,8.9001,8.91,8.9001,8.9001,32781.0
2020-08-24 11:20:00,8.97,8.98,8.96,8.97,39304.0,8.91,8.9199,8.9001,8.91,39304.0
2020-08-24 11:25:00,8.98,9.0,8.97,9.0,198792.0,8.9199,8.9398,8.91,8.9398,198792.0
2020-08-24 11:30:00,9.0,9.04,8.99,9.04,148776.0,8.9398,8.9795,8.9299,8.9795,148776.0
2020-08-24 11:35:00,9.04,9.05,9.02,9.03,164022.0,8.9795,8.9895,8.9597,8.9696,164022.0
2020-08-24 11:40:00,9.02,9.06,9.02,9.05,79925.0,8.9597,8.9994,8.9597,8.9895,79925.0
2020-08-24 11:45:00,9.05,9.07,9.04,9.07,265918.0,8.9895,9.0093,8.9795,9.0093,265918.0
2020-08-24 11:50:00,9.07,9.07,9.06,9.07,63404.0,9.0093,9.0093,8.9994,9.0093,63404.0
2020-08-24 11:55:00,9.07,9.09,9.03,9.04,337898.0,9.0093,9.0292,8.9696,8.9795,337898.0
2020-08-24 12:00:00,9.04,9.04,9.03,9.04,43149.0,8.9795,8.9795,8.9696,8.9795,43149.0
2020-08-24 12:05:00,9.04,9.04,9.03,9.04,85456.0,8.9795,8.9795,8.9696,8.9795,85456.0
2020-08-24 12:10:00,9.04,9.04,9.02,9.04,91420.0,8.9795,8.9795,8.9597,8.9795,91420.0
2020-08-24 12:15:00,9.04,9.04,9.02,9.03,83681.0,8.9795,8.9795,8.9597,8.9696,83681.0
2020-08-24 12:20:00,9.03,9.03,9.01,9.01,134575.0,8.9696,8.9696,8.9497,8.9497,134575.0
2020-08-24 12:25:00,9.02,9.03,9.01,9.03,62731.0,8.9597,8.9696,8.9497,8.9696,62731.0
2020-08-24 12:30:00,9.03,9.05,9.02,9.05,73593.0,8.9696,8.9895,8.9597,8.9895,73593.0
2020-08-24 12:35:00,9.05,9.05,9.04,9.05,65317.0,8.9895,8.9895,8.9795,8.9895,65317.0
2020-08-24 12:40:00,9.05,9.05,9.02,9.03,756567.0,8.9895,8.9895,8.9597,8.9696,756567.0
2020-08-24 12:45:00,9.03,9.03,9.02,9.03,1365932.0,8.9696,8.9696,8.9597,8.9696,1365932.0
2020-08-24 12:50:00,9.03,9.03,9.0,9.01,498521.0,8.9696,8.9696,8.9398,8.9497,498521.0
2020-08-24 12:55:00,9.0,9.02,8.99,9.01,131657.0,8.9398,8.9597,8.9299,8.9497,131657.0
2020-08-24 13:00:00,9.01,9.01,8.99,9.0,33221.0,8.9497,8.9497,8.9299,8.9398,33221.0
2020-08-24 13:05:00,9.0,9.01,8.99,8.99,102115.0,8.9398,8.9497,8.9299,8.9299,102115.0
2020-08-24 13:10:00,9.0,9.01,8.99,9.0,120671.0,8.9398,8.9497,8.9299,8.9398,120671.0
2020-08-24 13:15:00,9.0,9.02,8.99,9.02,81646.0,8.9398,8.9597,8.9299,8.9597,81646.0
2020-08-24 13:20:00,9.01,9.07,9.01,9.06,56337.0,8.9497,9.0093,8.9497,8.9994,56337.0
2020-08-24 13:25:00,9.06,9.08,9.05,9.05,106247.0,8.9994,9.0193,8.9895,8.9895,106247.0
2020-08-24 13:30:00,9.05,9.06,9.05,9.06,59346.0,8.9895,8.9994,8.9895,8.9994,59346.0
2020-08-24 13:35:00,9.06,9.09,9.05,9.09,89745.0,8.9994,9.0292,8.9895,9.0292,89745.0
2020-08-24 13:40:00,9.09,9.09,9.06,9.09,359290.0,9.0292,9.0292,8.9994,9.0292,359290.0
2020-08-24 13:45:00,9.09,9.09,9.08,9.08,36261.0,9.0292,9.0292,9.0193,9.0193,36261.0
2020-08-24 13:50:00,9.09,9.1,9.08,9.1,57692.0,9.0292,9.0391,9.0193,9.0391,57692.0
2020-08-24 13:55:00,9.1,9.11,9.09,9.1,128991.0,9.0391,9.0491,9.0292,9.0391,128991.0
2020-08-24 14:00:00,9.1,9.1,9.09,9.1,15833.0,9.0391,9.0391,9.0292,9.0391,15833.0
2020-08-24 14:05:00,9.1,9.1,9.09,9.1,24625.0,9.0391,9.0391,9.0292,9.0391,24625.0
2020-08-24 14:10:00,9.1,9.1,9.09,9.1,69339.0,9.0391,9.0391,9.0292,9.0391,69339.0
2020-08-24 14:15:00,9.1,9.1,9.08,9.09,108335.0,9.0391,9.0391,9.0193,9.0292,108335.0
2020-08-24 14:20:00,9.09,9.1,9.08,9.09,55938.0,9.0292,9.0391,9.0193,9.0292,55938.0
2020-08-24 14:25:00,9.09,9.1,9.09,9.1,26580.0,9.0292,9.0391,9.0292,9.0391,26580.0
2020-08-24 14:30:00,9.1,9.1,9.09,9.1,37187.0,9.0391,9.0391,9.0292,9.0391,37187.0
2020-08-24 14:35:00,9.1,9.12,9.09,9.11,170666.0,9.0391,9.059,9.0292,9.0491,170666.0
2020-08-24 14:40:00,9.12,9.12,9.11,9.12,55571.0,9.059,9.059,9.0491,9.059,55571.0
2020-08-24 14:45:00,9.12,9.12,9.11,9.12,79960.0,9.059,9.059,9.0491,9.059,79960.0
2020-08-24 14:50:00,9.12,9.12,9.11,9.12,26005.0,9.059,9.059,9.0491,9.059,26005.0
2020-08-24 14:55:00,9.12,9.12,9.1,9.11,60733.0,9.059,9.059,9.0391,9.0491,60733.0
2020-08-24 15:00:00,9.11,9.11,9.1,9.11,26483.0,9.0491,9.0491,9.0391,9.0491,26483.0
2020-08-24 15:05:00,9.11,9.13,9.1,9.13,158378.0,9.0491,9.0689,9.0391,9.0689,158378.0
2020-08-24 15:10:00,9.13,9.14,9.12,9.12,67428.0,9.0689,9.0789,9.059,9.059,67428.0
2020-08-24 15:15:00,9.13,9.13,9.11,9.12,91446.0,9.0689,9.0689,9.0491,9.059,91446.0
2020-08-24 15:20:00,9.12,9.14,9.11,9.13,179226.0,9.059,9.0789,9.0491,9.0689,179226.0
2020-08-24 15:25:00,9.13,9.14,9.12,9.13,244323.0,9.0689,9.0789,9.059,9.0689,244323.0
2020-08-24 15:30:00,9.13,9.14,9.12,9.13,208217.0,9.0689,9.0789,9.059,9.0689,208217.0
2020-08-24 15:35:00,9.13,9.15,9.12,9.14,250163.0,9.0689,9.0888,9.059,9.0789,250163.0
2020-08-24 15:40:00,9.14,9.15,9.13,9.13,99458.0,9.0789,9.0888,9.0689,9.0689,99458.0
2020-08-24 15:45:00,9.13,9.15,9.13,9.13,238649.0,9.0689,9.0888,9.0689,9.0689,238649.0
2020-08-24 15:50:00,9.13,9.16,9.13,9.14,562883.0,9.0689,9.0987,9.0689,9.0789,562883.0
2020-08-24 15:55:00,9.14,9.15,9.12,9.13,674924.0,9.0789,9.0888,9.059,9.0689,674924.0
2020-08-25 09:30:00,9.14,9.2,9.09,9.19,302045.0,9.0789,9.1384,9.0292,9.1285,302045.0
2020-08-25 09:35:00,9.2,9.2,9.13,9.14,293632.0,9.1384,9.1384,9.0689,9.0789,293632.0
2020-08-25 09:40:00,9.14,9.14,9.07,9.13,179443.0,9.0789,9.0789,9.0093,9.0689,179443.0
2020-08-25 09:45:00,9.13,9.15,9.11,9.13,175083.0,9.0689,9.0888,9.0491,9.0689,175083.0
2020-08-25 09:50:00,9.12,9.15,9.1,9.11,124668.0,9.059,9.0888,9.0391,9.0491,124668.0
2020-08-25 09:55:00,9.11,9.15,9.1,9.12,146521.0,9.0491,9.0888,9.0391,9.059,146521.0
2020-08-25 10:00:00,9.11,9.12,9.06,9.08,128614.0,9.0491,9.059,8.9994,9.0193,128614.0
2020-08-25 10:05:00,9.07,9.08,9.04,9.04,117329.0,9.0093,9.0193,8.9795,8.9795,117329.0
2020-08-25 10:10:00,9.04,9.05,9.02,9.03,161170.0,8.9795,8.9895,8.9597,8.9696,161170.0
2020-08-25 10:15:00,9.03,9.06,9.02,9.04,152424.0,8.9696,8.9994,8.9597,8.9795,152424.0
2020-08-25 10:20:00,9.04,9.08,9.03,9.06,89256.0,8.9795,9.0193,8.9696,8.9994,89256.0
2020-08-25 10:25:00,9.05,9.07,9.03,9.04,115915.0,8.9895,9.0093,8.9696,8.9795,115915.0
2020-08-25 10:30:00,9.04,9.05,9.02,9.04,41749.0,8.9795,8.9895,8.9597,8.9795,41749.0
2020-08-25 10:35:00,9.03,9.05,9.02,9.05,81519.0,8.9696,8.9895,8.9597,8.9895,81519.0
2020-08-25 10:40:00,9.05,9.06,9.04,9.06,78135.0,8.9895,8.9994,8.9795,8.9994,78135.0
2020-08-25 10:45:00,9.05,9.07,9.04,9.04,85959.0,8.9895,9.0093,8.9795,8.9795,85959.0
2020-08-25 10:50:00,9.05,9.05,9.0,9.01,125830.0,8.9895,8.9895,8.9398,8.9497,125830.0
2020-08-25 10:55:00,9.02,9.04,9.01,9.04,61339.0,8.9597,8.9795,8.9497,8.9795,61339.0
2020-08-25 11:00:00,9.03,9.07,9.02,9.07,86567.0,8.9696,9.0093,8.9597,9.0093,86567.0
2020-08-25 11:05:00,9.07,9.07,9.05,9.07,80599.0,9.0093,9.0093,8.9895,9.0093,80599.0
2020-08-25 11:10:00,9.07,9.07,9.05,9.07,90832.0,9.0093,9.0093,8.9895,9.0093,90832.0
2020-08-25 11:15:00,9.07,9.07,9.01,9.01,129644.0,9.0093,9.0093,8.9497,8.9497,129644.0
2020-08-25 11:20:00,9.02,9.03,9.0,9.03,167892.0,8.9597,8.9696,8.9398,8.9696,167892.0
2020-08-25 11:25:00,9.03,9.05,9.02,9.04,75097.0,8.9696,8.9895,8.9597,8.9795,75097.0
2020-08-25 11:30:00,9.05,9.06,9.04,9.04,52557.0,8.9895,8.9994,8.9795,8.9795,52557.0
2020-08-25 11:35:00,9.04,9.05,9.02,9.03,72194.0,8.9795,8.9895,8.9597,8.9696,72194.0
2020-08-25 11:40:00,9.03,9.05,9.01,9.02,184913.0,8.9696,8.9895,8.9497,8.9597,184913.0
2020-08-25 11:45:00,9.02,9.03,9.0,9.01,92241.0,8.9597,8.9696,8.9398,8.9497,92241.0
2020-08-25 11:50:00,9.01,9.02,9.0,9.01,62217.0,8.9497,8.9597,8.9398,8.9497,62217.0
2020-08-25 11:55:00,9.01,9.02,8.99,9.02,190979.0,8.9497,8.9597,8.9299,8.9597,190979.0
2020-08-25 12:00:00,9.02,9.02,8.99,9.0,44436.0,8.9597,8.9597,8.9299,8.9398,44436.0
2020-08-25 12:05:00,8.99,9.01,8.98,9.01,138891.0,8.9299,8.9497,8.9199,8.9497,138891.0
2020-08-25 12:10:00,9.01,9.01,9.0,9.01,47245.0,8.9497,8.9497,8.9398,8.9497,47245.0
2020-08-25 12:15:00,9.01,9.02,9.0,9.0,88687.0,8.9497,8.9597,8.9398,8.9398,88687.0
2020-08-25 12:20:00,9.0,9.01,9.0,9.01,46179.0,8.9398,8.9497,8.9398,8.9497,46179.0
2020-08-25 12:25:00,9.01,9.02,9.0,9.02,47203.0,8.9497,8.9597,8.9398,8.9597,47203.0
2020-08-25 12:30:00,9.02,9.03,9.0,9.01,83759.0,8.9597,8.9696,8.9398,8.9497,83759.0
2020-08-25 12:35:00,9.01,9.04,9.0,9.04,84858.0,8.9497,8.9795,8.9398,8.9795,84858.0
2020-08-25 12:40:00,9.03,9.04,9.03,9.04,38111.0,8.9696,8.9795,8.9696,8.9795,38111.0
2020-08-25 12:45:00,9.04,9.05,9.03,9.04,39608.0,8.9795,8.9895,8.9696,8.9795,39608.0
2020-08-25 12:50:00,9.04,9.07,9.04,9.07,51344.0,8.9795,9.0093,8.9795,9.0093,51344.0
2020-08-25 12:55:00,9.07,9.08,9.05,9.07,252134.0,9.0093,9.0193,8.9895,9.0093,252134.0
2020-08-25 13:00:00,9.07,9.07,9.06,9.07,28621.0,9.0093,9.0093,8.9994,9.0093,28621.0
2020-08-25 13:05:00,9.07,9.09,9.06,9.08,165737.0,9.0093,9.0292,8.9994,9.0193,165737.0
2020-08-25 13:10:00,9.08,9.08,9.06,9.07,87705.0,9.0193,9.0193,8.9994,9.0093,87705.0
2020-08-25 13:15:00,9.06,9.07,9.06,9.07,47728.0,8.9994,9.0093,8.9994,9.0093,47728.0
2020-08-25 13:20:00,9.07,9.1,9.07,9.1,96014.0,9.0093,9.0391,9.0093,9.0391,96014.0
2020-08-25 13:25:00,9.1,9.11,9.09,9.11,56452.0,9.0391,9.0491,9.0292,9.0491,56452.0
2020-08-25 13:30:00,9.11,9.14,9.1,9.13,258931.0,9.0491,9.0789,9.0391,9.0689,258931.0
2020-08-25 13:35:00,9.13,9.13,9.1,9.11,147564.0,9.0689,9.0689,9.0391,9.0491,147564.0
2020-08-25 13:40:00,9.11,9.13,9.11,9.13,81800.0,9.0491,9.0689,9.0491,9.0689,81800.0
2020-08-25 13:45:00,9.13,9.13,9.11,9.12,48169.0,9.0689,9.0689,9.0491,9.059,48169.0
2020-08-25 13:50:00,9.12,9.12,9.1,9.12,46410.0,9.059,9.059,9.0391,9.059,46410.0
2020-08-25 13:55:00,9.11,9.12,9.11,9.12,35396.0,9.0491,9.059,9.0491,9.059,35396.0
2020-08-25 14:00:00,9.12,9.12,9.11,9.12,41661.0,9.059,9.059,9.0491,9.059,41661.0
2020-08-25 14:05:00,9.11,9.13,9.11,9.12,65027.0,9.0491,9.0689,9.0491,9.059,65027.0
2020-08-25 14:10:00,9.12,9.12,9.11,9.12,43336.0,9.059,9.059,9.0491,9.059,43336.0
2020-08-25 14:15:00,9.12,9.16,9.11,9.14,292896.0,9.059,9.0987,9.0491,9.0789,292896.0
2020-08-25 14:20:00,9.14,9.15,9.14,9.14,33897.0,9.0789,9.0888,9.0789,9.0789,33897.0
2020-08-25 14:25:00,9.14,9.15,9.11,9.12,103874.0,9.0789,9.0888,9.0491,9.059,103874.0
2020-08-25 14:30:00,9.12,9.12,9.11,9.12,24758.0,9.059,9.059,9.0491,9.059,24758.0
2020-08-25 14:35:00,9.12,9.15,9.11,9.13,96090.0,9.059,9.0888,9.0491,9.0689,96090.0
2020-08-25 14:40:00,9.13,9.14,9.13,9.13,26055.0,9.0689,9.0789,9.0689,9.0689,26055.0
2020-08-25 14:45:00,9.13,9.15,9.12,9.13,90901.0,9.0689,9.0888,9.059,9.0689,90901.0
2020-08-25 14:50:00,9.13,9.15,9.12,9.14,45253.0,9.0689,9.0888,9.059,9.0789,45253.0
2020-08-25 14:55:00,9.14,9.15,9.13,9.13,66928.0,9.0789,9.0888,9.0689,9.0689,66928.0
2020-08-25 15:00:00,9.14,9.14,9.12,9.13,42595.0,9.0789,9.0789,9.059,9.0689,42595.0
2020-08-25 15:05:00,9.13,9.16,9.12,9.15,131321.0,9.0689,9.0987,9.059,9.0888,131321.0
2020-08-25 15:10:00,9.14,9.16,9.14,9.15,118886.0,9.0789,9.0987,9.0789,9.0888,118886.0
2020-08-25 15:15:00,9.16,9.16,9.14,9.16,99648.0,9.0987,9.0987,9.0789,9.0987,99648.0
2020-08-25 15:20:00,9.16,9.16,9.13,9.14,212610.0,9.0987,9.0987,9.0689,9.0789,212610.0
2020-08-25 15:25:00,9.14,9.15,9.13,9.13,139097.0,9.0789,9.0888,9.0689,9.0689,139097.0
2020-08-25 15:30:00,9.13,9.15,9.13,9.15,116854.0,9.0689,9.0888,9.0689,9.0888,116854.0
2020-08-25 15:35:00,9.15,9.15,9.12,9.13,155229.0,9.0888,9.0888,9.059,9.0689,155229.0
2020-08-25 15:40:00,9.13,9.15,9.12,9.14,135488.0,9.0689,9.0888,9.059,9.0789,135488.0
2020-08-25 15:45:00,9.14,9.14,9.12,9.13,200524.0,9.0789,9.0789,9.059,9.0689,200524.0
2020-08-25 15:50:00,9.12,9.13,9.1,9.11,312196.0,9.059,9.0689,9.0391,9.0491,312196.0
2020-08-25 15:55:00,9.11,9.12,9.1,9.1,685412.0,9.0491,9.059,9.0391,9.0391,685412.0
2020-08-26 09:30:00,9.06,9.12,9.04,9.07,569387.0,8.9994,9.059,8.9795,9.0093,569387.0
2020-08-26 09:35:00,9.08,9.08,9.01,9.01,224825.0,9.0193,9.0193,8.9497,8.9497,224825.0
2020-08-26 09:40:00,9.01,9.06,9.0,9.05,268675.0,8.9497,8.9994,8.9398,8.9895,268675.0
2020-08-26 09:45:00,9.05,9.09,9.04,9.09,53551.0,8.9895,9.0292,8.9795,9.0292,53551.0
2020-08-26 09:50:00,9.08,9.1,9.07,9.1,71951.0,9.0193,9.0391,9.0093,9.0391,71951.0
2020-08-26 09:55:00,9.1,9.1,9.07,9.08,78547.0,9.0391,9.0391,9.0093,9.0193,78547.0
2020-08-26 10:00:00,9.08,9.1,9.06,9.09,147121.0,9.0193,9.0391,8.9994,9.0292,147121.0
2020-08-26 10:05:00,9.08,9.1,9.07,9.1,41384.0,9.0193,9.0391,9.0093,9.0391,41384.0
2020-08-26 10:10:00,9.1,9.1,9.08,9.09,123821.0,9.0391,9.0391,9.0193,9.0292,123821.0
2020-08-26 10:15:00,9.09,9.1,9.08,9.1,92179.0,9.0292,9.0391,9.0193,9.0391,92179.0
2020-08-26 10:20:00,9.1,9.12,9.09,9.11,150201.0,9.0391,9.059,9.0292,9.0491,150201.0
2020-08-26 10:25:00,9.11,9.11,9.08,9.09,179729.0,9.0491,9.0491,9.0193,9.0292,179729.0
2020-08-26 10:30:00,9.1,9.1,9.06,9.07,78319.0,9.0391,9.0391,8.9994,9.0093,78319.0
2020-08-26 10:35:00,9.06,9.07,9.05,9.05,90508.0,8.9994,9.0093,8.9895,8.9895,90508.0
2020-08-26 10:40:00,9.05,9.06,9.01,9.02,146020.0,8.9895,8.9994,8.9497,8.9597,146020.0
2020-08-26 10:45:00,9.03,9.04,9.02,9.03,110748.0,8.9696,8.9795,8.9597,8.9696,110748.0
2020-08-26 10:50:00,9.03,9.04,9.02,9.02,50010.0,8.9696,8.9795,8.9597,8.9597,50010.0
2020-08-26 10:55:00,9.03,9.03,9.0,9.01,113762.0,8.9696,8.9696,8.9398,8.9497,113762.0
2020-08-26 11:00:00,9.01,9.01,8.97,9.0,218478.0,8.9497,8.9497,8.91,8.9398,218478.0
2020-08-26 11:05:00,9.0,9.01,8.98,8.99,146772.0,8.9398,8.9497,8.9199,8.9299,146772.0
2020-08-26 11:10:00,9.0,9.01,8.99,9.0,97972.0,8.9398,8.9497,8.9299,8.9398,97972.0
2020-08-26 11:15:00,9.0,9.01,8.98,8.99,66129.0,8.9398,8.9497,8.9199,8.9299,66129.0
2020-08-26 11:20:00,8.99,9.0,8.98,8.99,63310.0,8.9299,8.9398,8.9199,8.9299,63310.0
2020-08-26 11:25:00,8.99,8.99,8.97,8.97,55020.0,8.9299,8.9299,8.91,8.91,55020.0
2020-08-26 11:30:00,8.97,9.0,8.96,9.0,185336.0,8.91,8.9398,8.9001,8.9398,185336.0
2020-08-26 11:35:00,9.0,9.0,8.98,9.0,109148.0,8.9398,8.9398,8.9199,8.9398,109148.0
2020-08-26 11:40:00,9.0,9.02,8.99,9.01,120763.0,8.9398,8.9597,8.9299,8.9497,120763.0
2020-08-26 11:45:00,9.01,9.01,9.0,9.01,61226.0,8.9497,8.9497,8.9398,8.9497,61226.0
2020-08-26 11:50:00,9.01,9.01,8.96,8.96,191384.0,8.9497,8.9497,8.9001,8.9001,191384.0
2020-08-26 11:55:00,8.96,8.97,8.95,8.96,395084.0,8.9001,8.91,8.8901,8.9001,395084.0
2020-08-26 12:00:00,8.96,8.96,8.93,8.95,208197.0,8.9001,8.9001,8.8703,8.8901,208197.0
2020-08-26 12:05:00,8.95,8.96,8.94,8.95,130979.0,8.8901,8.9001,8.8802,8.8901,130979.0
2020-08-26 12:10:00,8.95,8.95,8.9,8.92,128378.0,8.8901,8.8901,8.8405,8.8603,128378.0
2020-08-26 12:15:00,8.92,8.92,8.9,8.91,151986.0,8.8603,8.8603,8.8405,8.8504,151986.0
2020-08-26 12:20:00,8.91,8.91,8.87,8.87,349910.0,8.8504,8.8504,8.8107,8.8107,349910.0
2020-08-26 12:25:00,8.88,8.89,8.87,8.88,135061.0,8.8206,8.8305,8.8107,8.8206,135061.0
2020-08-26 12:30:00,8.88,8.92,8.88,8.89,258562.0,8.8206,8.8603,8.8206,8.8305,258562.0
2020-08-26 12:35:00,8.89,8.9,8.87,8.87,222614.0,8.8305,8.8405,8.8107,8.8107,222614.0
2020-08-26 12:40:00,8.87,8.88,8.85,8.85,119136.0,8.8107,8.8206,8.7908,8.7908,119136.0
2020-08-26 12:45:00,8.86,8.87,8.82,8.87,280762.0,8.8007,8.8107,8.761,8.8107,280762.0
2020-08-26 12:50:00,8.86,8.88,8.86,8.87,136024.0,8.8007,8.8206,8.8007,8.8107,136024.0
2020-08-26 12:55:00,8.87,8.87,8.86,8.87,57227.0,8.8107,8.8107,8.8007,8.8107,57227.0
2020-08-26 13:00:00,8.87,8.89,8.86,8.89,145934.0,8.8107,8.8305,8.8007,8.8305,145934.0
2020-08-26 13:05:00,8.89,8.9,8.88,8.89,120763.0,8.8305,8.8405,8.8206,8.8305,120763.0
2020-08-26 13:10:00,8.9,8.9,8.87,8.88,153068.0,8.8405,8.8405,8.8107,8.8206,153068.0
2020-08-26 13:15:00,8.87,8.88,8.86,8.87,101061.0,8.8107,8.8206,8.8007,8.8107,101061.0
2020-08-26 13:20:00,8.86,8.88,8.86,8.87,91903.0,8.8007,8.8206,8.8007,8.8107,91903.0
2020-08-26 13:25:00,8.87,8.88,8.86,8.87,75812.0,8.8107,8.8206,8.8007,8.8107,75812.0
2020-08-26 13:30:00,8.87,8.88,8.85,8.86,190501.0,8.8107,8.8206,8.7908,8.8007,190501.0
2020-08-26 13:35:00,8.86,8.86,8.85,8.86,46585.0,8.8007,8.8007,8.7908,8.8007,46585.0
2020-08-26 13:40:00,8.86,8.86,8.82,8.84,213553.0,8.8007,8.8007,8.761,8.7809,213553.0
2020-08-26 13:45:00,8.84,8.87,8.83,8.87,232075.0,8.7809,8.8107,8.7709,8.8107,232075.0
2020-08-26 13:50:00,8.87,8.88,8.85,8.87,159903.0,8.8107,8.8206,8.7908,8.8107,159903.0
2020-08-26 13:55:00,8.87,8.87,8.86,8.87,56258.0,8.8107,8.8107,8.8007,8.8107,56258.0
2020-08-26 14:00:00,8.87,8.87,8.85,8.86,197358.0,8.8107,8.8107,8.7908,8.8007,197358.0
2020-08-26 14:05:00,8.86,8.86,8.85,8.85,84918.0,8.8007,8.8007,8.7908,8.7908,84918.0
2020-08-26 14:10:00,8.86,8.86,8.85,8.86,67533.0,8.8007,8.8007,8.7908,8.8007,67533.0
2020-08-26 14:15:00,8.86,8.86,8.82,8.83,421313.0,8.8007,8.8007,8.761,8.7709,421313.0
2020-08-26 14:20:00,8.83,8.83,8.8,8.8,305778.0,8.7709,8.7709,8.7411,8.7411,305778.0
2020-08-26 14:25:00,8.8,8.81,8.8,8.8,128122.0,8.7411,8.7511,8.7411,8.7411,128122.0
2020-08-26 14:30:00,8.8,8.81,8.77,8.78,465850.0,8.7411,8.7511,8.7113,8.7213,465850.0
2020-08-26 14:35:00,8.78,8.79,8.76,8.78,391264.0,8.7213,8.7312,8.7014,8.7213,391264.0
2020-08-26 14:40:00,8.78,8.81,8.77,8.8,110941.0,8.7213,8.7511,8.7113,8.7411,110941.0
2020-08-26 14:45:00,8.81,8.81,8.78,8.8,234550.0,8.7511,8.7511,8.7213,8.7411,234550.0
2020-08-26 14:50:00,8.8,8.81,8.79,8.8,122983.0,8.7411,8.7511,8.7312,8.7411,122983.0
2020-08-26 14:55:00,8.79,8.8,8.77,8.78,243385.0,8.7312,8.7411,8.7113,8.7213,243385.0
2020-08-26 15:00:00,8.77,8.79,8.74,8.79,457303.0,8.7113,8.7312,8.6815,8.7312,457303.0
2020-08-26 15:05:00,8.79,8.8,8.76,8.77,233305.0,8.7312,8.7411,8.7014,8.7113,233305.0
2020-08-26 15:10:00,8.77,8.78,8.75,8.77,280118.0,8.7113,8.7213,8.6915,8.7113,280118.0
2020-08-26 15:15:00,8.77,8.81,8.76,8.79,386649.0,8.7113,8.7511,8.7014,8.7312,386649.0
2020-08-26 15:20:00,8.79,8.8,8.76,8.77,279015.0,8.7312,8.7411,8.7014,8.7113,279015.0
2020-08-26 15:25:00,8.78,8.79,8.77,8.79,213002.0,8.7213,8.7312,8.7113,8.7312,213002.0
2020-08-26 15:30:00,8.79,8.81,8.78,8.8,297143.0,8.7312,8.7511,8.7213,8.7411,297143.0
2020-08-26 15:35:00,8.81,8.83,8.8,8.83,375187.0,8.7511,8.7709,8.7411,8.7709,375187.0
2020-08-26 15:40:00,8.83,8.84,8.82,8.84,252077.0,8.7709,8.7809,8.761,8.7809,252077.0
2020-08-26 15:45:00,8.84,8.86,8.83,8.85,416677.0,8.7809,8.8007,8.7709,8.7908,416677.0
2020-08-26 15:50:00,8.85,8.89,8.84,8.88,677641.0,8.7908,8.8305,8.7809,8.8206,677641.0
2020-08-26 15:55:00,8.88,8.89,8.85,8.87,1147337.0,8.8206,8.8305,8.7908,8.8107,1147337.0
2020-08-27 09:30:00,8.94,8.99,8.92,8.99,329543.0,8.8802,8.9299,8.8603,8.9299,329543.0
2020-08-27 09:35:00,8.99,9.02,8.97,9.01,417733.0,8.9299,8.9597,8.91,8.9497,417733.0
2020-08-27 09:40:00,9.0,9.02,8.99,9.02,273194.0,8.9398,8.9597,8.9299,8.9597,273194.0
2020-08-27 09:45:00,9.02,9.02,8.96,8.99,256640.0,8.9597,8.9597,8.9001,8.9299,256640.0
2020-08-27 09:50:00,8.98,9.03,8.97,9.03,178038.0,8.9199,8.9696,8.91,8.9696,178038.0
2020-08-27 09:55:00,9.02,9.04,9.01,9.04,107514.0,8.9597,8.9795,8.9497,8.9795,107514.0
2020-08-27 10:00:00,9.04,9.05,9.01,9.02,201125.0,8.9795,8.9895,8.9497,8.9597,201125.0
2020-08-27 10:05:00,9.03,9.03,8.99,8.99,222949.0,8.9696,8.9696,8.9299,8.9299,222949.0
2020-08-27 10:10:00,9.0,9.05,8.99,9.04,174587.0,8.9398,8.9895,8.9299,8.9795,174587.0
2020-08-27 10:15:00,9.04,9.05,9.01,9.04,159674.0,8.9795,8.9895,8.9497,8.9795,159674.0
2020-08-27 10:20:00,9.04,9.06,9.02,9.04,229265.0,8.9795,8.9994,8.9597,8.9795,229265.0
2020-08-27 10:25:00,9.04,9.06,9.02,9.04,205364.0,8.9795,8.9994,8.9597,8.9795,205364.0
2020-08-27 10:30:00,9.04,9.07,9.03,9.07,106748.0,8.9795,9.0093,8.9696,9.0093,106748.0
2020-08-27 10:35:00,9.07,9.08,9.06,9.07,182691.0,9.0093,9.0193,8.9994,9.0093,182691.0
2020-08-27 10:40:00,9.07,9.07,9.04,9.07,165024.0,9.0093,9.0093,8.9795,9.0093,165024.0
2020-08-27 10:45:00,9.07,9.07,9.03,9.04,192290.0,9.0093,9.0093,8.9696,8.9795,192290.0
2020-08-27 10:50:00,9.04,9.07,9.04,9.04,174919.0,8.9795,9.0093,8.9795,8.9795,174919.0
2020-08-27 10:55:00,9.04,9.06,9.04,9.05,93771.0,8.9795,8.9994,8.9795,8.9895,93771.0
2020-08-27 11:00:00,9.05,9.08,9.04,9.08,134087.0,8.9895,9.0193,8.9795,9.0193,134087.0
2020-08-27 11:05:00,9.07,9.08,9.04,9.05,188023.0,9.0093,9.0193,8.9795,8.9895,188023.0
2020-08-27 11:10:00,9.05,9.07,9.05,9.07,52817.0,8.9895,9.0093,8.9895,9.0093,52817.0
2020-08-27 11:15:00,9.07,9.09,9.06,9.09,229620.0,9.0093,9.0292,8.9994,9.0292,229620.0
2020-08-27 11:20:00,9.08,9.09,9.07,9.09,128681.0,9.0193,9.0292,9.0093,9.0292,128681.0
2020-08-27 11:25:00,9.09,9.1,9.08,9.09,173945.0,9.0292,9.0391,9.0193,9.0292,173945.0
2020-08-27 11:30:00,9.09,9.1,9.08,9.1,73956.0,9.0292,9.0391,9.0193,9.0391,73956.0
2020-08-27 11:35:00,9.1,9.1,9.06,9.08,184677.0,9.0391,9.0391,8.9994,9.0193,184677.0
2020-08-27 11:40:00,9.09,9.1,9.08,9.1,164352.0,9.0292,9.0391,9.0193,9.0391,164352.0
2020-08-27 11:45:00,9.1,9.11,9.09,9.11,187126.0,9.0391,9.0491,9.0292,9.0491,187126.0
2020-08-27 11:50:00,9.11,9.11,9.1,9.11,67519.0,9.0491,9.0491,9.0391,9.0491,67519.0
2020-08-27 11:55:00,9.1,9.12,9.1,9.11,149390.0,9.0391,9.059,9.0391,9.0491,149390.0
2020-08-27 12:00:00,9.11,9.12,9.1,9.11,116802.0,9.0491,9.059,9.0391,9.0491,116802.0
2020-08-27 12:05:00,9.1,9.12,9.1,9.1,187176.0,9.0391,9.059,9.0391,9.0391,187176.0
2020-08-27 12:10:00,9.11,9.12,9.1,9.12,96252.0,9.0491,9.059,9.0391,9.059,96252.0
2020-08-27 12:15:00,9.12,9.13,9.11,9.12,198274.0,9.059,9.0689,9.0491,9.059,198274.0
2020-08-27 12:20:00,9.12,9.13,9.11,9.13,111589.0,9.059,9.0689,9.0491,9.0689,111589.0
2020-08-27 12:25:00,9.13,9.13,9.1,9.12,158167.0,9.0689,9.0689,9.0391,9.059,158167.0
2020-08-27 12:30:00,9.12,9.13,9.11,9.13,81077.0,9.059,9.0689,9.0491,9.0689,81077.0
2020-08-27 12:35:00,9.13,9.14,9.1,9.12,292464.0,9.0689,9.0789,9.0391,9.059,292464.0
2020-08-27 12:40:00,9.11,9.12,9.1,9.12,161214.0,9.0491,9.059,9.0391,9.059,161214.0
2020-08-27 12:45:00,9.12,9.12,9.11,9.12,57597.0,9.059,9.059,9.0491,9.059,57597.0
2020-08-27 12:50:00,9.12,9.12,9.11,9.12,103326.0,9.059,9.059,9.0491,9.059,103326.0
2020-08-27 12:55:00,9.11,9.12,9.08,9.11,259930.0,9.0491,9.059,9.0193,9.0491,259930.0
2020-08-27 13:00:00,9.11,9.11,9.08,9.1,98281.0,9.0491,9.0491,9.0193,9.0391,98281.0
2020-08-27 13:05:00,9.1,9.11,9.08,9.11,99781.0,9.0391,9.0491,9.0193,9.0491,99781.0
2020-08-27 13:10:00,9.11,9.13,9.1,9.12,124649.0,9.0491,9.0689,9.0391,9.059,124649.0
2020-08-27 13:15:00,9.13,9.13,9.12,9.13,71637.0,9.0689,9.0689,9.059,9.0689,71637.0
2020-08-27 13:20:00,9.13,9.14,9.12,9.13,88191.0,9.0689,9.0789,9.059,9.0689,88191.0
2020-08-27 13:25:00,9.14,9.15,9.13,9.14,305443.0,9.0789,9.0888,9.0689,9.0789,305443.0
2020-08-27 13:30:00,9.13,9.15,9.13,9.13,203689.0,9.0689,9.0888,9.0689,9.0689,203689.0
2020-08-27 13:35:00,9.13,9.15,9.13,9.14,77183.0,9.0689,9.0888,9.0689,9.0789,77183.0
2020-08-27 13:40:00,9.14,9.15,9.11,9.12,263568.0,9.0789,9.0888,9.0491,9.059,263568.0
2020-08-27 13:45:00,9.12,9.12,9.1,9.12,106705.0,9.059,9.059,9.0391,9.059,106705.0
2020-08-27 13:50:00,9.12,9.14,9.11,9.14,116099.0,9.059,9.0789,9.0491,9.0789,116099.0
2020-08-27 13:55:00,9.14,9.14,9.08,9.09,286791.0,9.0789,9.0789,9.0193,9.0292,286791.0
2020-08-27 14:00:00,9.09,9.12,9.09,9.11,112200.0,9.0292,9.059,9.0292,9.0491,112200.0
2020-08-27 14:05:00,9.12,9.13,9.11,9.12,150134.0,9.059,9.0689,9.0491,9.059,150134.0
2020-08-27 14:10:00,9.11,9.13,9.11,9.13,63405.0,9.0491,9.0689,9.0491,9.0689,63405.0
2020-08-27 14:15:00,9.13,9.15,9.12,9.13,113726.0,9.0689,9.0888,9.059,9.0689,113726.0
2020-08-27 14:20:00,9.13,9.14,9.12,9.13,72244.0,9.0689,9.0789,9.059,9.0689,72244.0
2020-08-27 14:25:00,9.13,9.15,9.12,9.14,156811.0,9.0689,9.0888,9.059,9.0789,156811.0
2020-08-27 14:30:00,9.14,9.14,9.13,9.13,57222.0,9.0789,9.0789,9.0689,9.0689,57222.0
2020-08-27 14:35:00,9.13,9.15,9.13,9.14,148574.0,9.0689,9.0888,9.0689,9.0789,148574.0
2020-08-27 14:40:00,9.14,9.15,9.14,9.15,42492.0,9.0789,9.0888,9.0789,9.0888,42492.0
2020-08-27 14:45:00,9.15,9.16,9.14,9.16,306940.0,9.0888,9.0987,9.0789,9.0987,306940.0
2020-08-27 14:50:00,9.15,9.16,9.15,9.16,195223.0,9.0888,9.0987,9.0888,9.0987,195223.0
2020-08-27 14:55:00,9.16,9.16,9.15,9.15,54482.0,9.0987,9.0987,9.0888,9.0888,54482.0
2020-08-27 15:00:00,9.16,9.16,9.15,9.16,50493.0,9.0987,9.0987,9.0888,9.0987,50493.0
2020-08-27 15:05:00,9.16,9.17,9.15,9.17,145844.0,9.0987,9.1087,9.0888,9.1087,145844.0
2020-08-27 15:10:00,9.17,9.17,9.16,9.17,91241.0,9.1087,9.1087,9.0987,9.1087,91241.0
2020-08-27 15:15:00,9.17,9.19,9.16,9.19,294977.0,9.1087,9.1285,9.0987,9.1285,294977.0
2020-08-27 15:20:00,9.19,9.2,9.17,9.19,232459.0,9.1285,9.1384,9.1087,9.1285,232459.0
2020-08-27 15:25:00,9.19,9.19,9.16,9.16,267116.0,9.1285,9.1285,9.0987,9.0987,267116.0
2020-08-27 15:30:00,9.17,9.2,9.16,9.19,282769.0,9.1087,9.1384,9.0987,9.1285,282769.0
2020-08-27 15:35:00,9.19,9.21,9.18,9.19,410485.0,9.1285,9.1484,9.1186,9.1285,410485.0
2020-08-27 15:40:00,9.19,9.21,9.18,9.21,233711.0,9.1285,9.1484,9.1186,9.1484,233711.0
2020-08-27 15:45:00,9.2,9.24,9.2,9.21,549694.0,9.1384,9.1782,9.1384,9.1484,549694.0
2020-08-27 15:50:00,9.21,9.22,9.18,9.18,653487.0,9.1484,9.1583,9.1186,9.1186,653487.0
2020-08-27 15:55:00,9.19,9.2,9.13,9.17,2555215.0,9.1285,9.1384,9.0689,9.1087,2555215.0
2020-08-28 09:30:00,9.2,9.22,9.16,9.21,283475.0,9.1384,9.1583,9.0987,9.1484,283475.0
2020-08-28 09:35:00,9.21,9.22,9.19,9.21,134496.0,9.1484,9.1583,9.1285,9.1484,134496.0
2020-08-28 09:40:00,9.22,9.24,9.2,9.24,246226.0,9.1583,9.1782,9.1384,9.1782,246226.0
2020-08-28 09:45:00,9.23,9.27,9.22,9.27,283548.0,9.1682,9.208,9.1583,9.208,283548.0
2020-08-28 09:50:00,9.27,9.27,9.23,9.24,218655.0,9.208,9.208,9.1682,9.1782,218655.0
2020-08-28 09:55:00,9.23,9.26,9.22,9.24,154575.0,9.1682,9.198,9.1583,9.1782,154575.0
2020-08-28 10:00:00,9.24,9.24,9.21,9.22,241525.0,9.1782,9.1782,9.1484,9.1583,241525.0
2020-08-28 10:05:00,9.21,9.23,9.21,9.21,122651.0,9.1484,9.1682,9.1484,9.1484,122651.0
2020-08-28 10:10:00,9.21,9.22,9.18,9.21,97352.0,9.1484,9.1583,9.1186,9.1484,97352.0
2020-08-28 10:15:00,9.21,9.21,9.15,9.16,86515.0,9.1484,9.1484,9.0888,9.0987,86515.0
2020-08-28 10:20:00,9.16,9.18,9.15,9.16,104236.0,9.0987,9.1186,9.0888,9.0987,104236.0
2020-08-28 10:25:00,9.16,9.17,9.15,9.16,95565.0,9.0987,9.1087,9.0888,9.0987,95565.0
2020-08-28 10:30:00,9.15,9.16,9.13,9.13,147178.0,9.0888,9.0987,9.0689,9.0689,147178.0
2020-08-28 10:35:00,9.13,9.17,9.12,9.17,172219.0,9.0689,9.1087,9.059,9.1087,172219.0
2020-08-28 10:40:00,9.16,9.19,9.16,9.17,106791.0,9.0987,9.1285,9.0987,9.1087,106791.0
2020-08-28 10:45:00,9.17,9.18,9.16,9.17,138540.0,9.1087,9.1186,9.0987,9.1087,138540.0
2020-08-28 10:50:00,9.17,9.18,9.16,9.18,104612.0,9.1087,9.1186,9.0987,9.1186,104612.0
2020-08-28 10:55:00,9.18,9.19,9.16,9.17,125324.0,9.1186,9.1285,9.0987,9.1087,125324.0
2020-08-28 11:00:00,9.16,9.18,9.16,9.17,103720.0,9.0987,9.1186,9.0987,9.1087,103720.0
2020-08-28 11:05:00,9.17,9.17,9.15,9.16,309992.0,9.1087,9.1087,9.0888,9.0987,309992.0
2020-08-28 11:10:00,9.16,9.17,9.14,9.16,318672.0,9.0987,9.1087,9.0789,9.0987,318672.0
2020-08-28 11:15:00,9.16,9.16,9.15,9.16,61298.0,9.0987,9.0987,9.0888,9.0987,61298.0
2020-08-28 11:20:00,9.16,9.16,9.15,9.16,149281.0,9.0987,9.0987,9.0888,9.0987,149281.0
2020-08-28 11:25:00,9.16,9.16,9.14,9.14,173418.0,9.0987,9.0987,9.0789,9.0789,173418.0
2020-08-28 11:30:00,9.14,9.16,9.14,9.14,154877.0,9.0789,9.0987,9.0789,9.0789,154877.0
2020-08-28 11:35:00,9.14,9.16,9.14,9.15,115063.0,9.0789,9.0987,9.0789,9.0888,115063.0
2020-08-28 11:40:00,9.15,9.15,9.14,9.15,87179.0,9.0888,9.0888,9.0789,9.0888,87179.0
2020-08-28 11:45:00,9.15,9.16,9.14,9.15,133049.0,9.0888,9.0987,9.0789,9.0888,133049.0
2020-08-28 11:50:00,9.16,9.16,9.12,9.13,490107.0,9.0987,9.0987,9.059,9.0689,490107.0
2020-08-28 11:55:00,9.13,9.14,9.13,9.13,40053.0,9.0689,9.0789,9.0689,9.0689,40053.0
2020-08-28 12:00:00,9.13,9.14,9.11,9.12,95781.0,9.0689,9.0789,9.0491,9.059,95781.0
2020-08-28 12:05:00,9.12,9.12,9.11,9.12,43916.0,9.059,9.059,9.0491,9.059,43916.0
2020-08-28 12:10:00,9.12,9.14,9.11,9.13,116498.0,9.059,9.0789,9.0491,9.0689,116498.0
2020-08-28 12:15:00,9.13,9.14,9.12,9.13,94099.0,9.0689,9.0789,9.059,9.0689,94099.0
2020-08-28 12:20:00,9.14,9.14,9.13,9.14,35691.0,9.0789,9.0789,9.0689,9.0789,35691.0
2020-08-28 12:25:00,9.14,9.14,9.1,9.11,165437.0,9.0789,9.0789,9.0391,9.0491,165437.0
2020-08-28 12:30:00,9.11,9.11,9.06,9.08,228409.0,9.0491,9.0491,8.9994,9.0193,228409.0
2020-08-28 12:35:00,9.09,9.11,9.08,9.09,133074.0,9.0292,9.0491,9.0193,9.0292,133074.0
2020-08-28 12:40:00,9.09,9.09,9.07,9.08,94869.0,9.0292,9.0292,9.0093,9.0193,94869.0
2020-08-28 12:45:00,9.08,9.1,9.07,9.09,81395.0,9.0193,9.0391,9.0093,9.0292,81395.0
2020-08-28 12:50:00,9.09,9.1,9.08,9.1,55619.0,9.0292,9.0391,9.0193,9.0391,55619.0
2020-08-28 12:55:00,9.1,9.1,9.08,9.09,66333.0,9.0391,9.0391,9.0193,9.0292,66333.0
2020-08-28 13:00:00,9.09,9.1,9.08,9.1,107140.0,9.0292,9.0391,9.0193,9.0391,107140.0
2020-08-28 13:05:00,9.1,9.11,9.09,9.1,71485.0,9.0391,9.0491,9.0292,9.0391,71485.0
2020-08-28 13:10:00,9.09,9.11,9.08,9.08,135284.0,9.0292,9.0491,9.0193,9.0193,135284.0
2020-08-28 13:15:00,9.09,9.09,9.05,9.05,119612.0,9.0292,9.0292,8.9895,8.9895,119612.0
2020-08-28 13:20:00,9.05,9.07,9.04,9.07,146490.0,8.9895,9.0093,8.9795,9.0093,146490.0
2020-08-28 13:25:00,9.07,9.07,9.05,9.06,97523.0,9.0093,9.0093,8.9895,8.9994,97523.0
2020-08-28 13:30:00,9.05,9.07,9.05,9.05,107479.0,8.9895,9.0093,8.9895,8.9895,107479.0
2020-08-28 13:35:00,9.05,9.07,9.05,9.07,164043.0,8.9895,9.0093,8.9895,9.0093,164043.0
2020-08-28 13:40:00,9.07,9.08,9.06,9.08,137782.0,9.0093,9.0193,8.9994,9.0193,137782.0
2020-08-28 13:45:00,9.08,9.1,9.08,9.09,192398.0,9.0193,9.0391,9.0193,9.0292,192398.0
2020-08-28 13:50:00,9.08,9.09,9.08,9.09,40974.0,9.0193,9.0292,9.0193,9.0292,40974.0
2020-08-28 13:55:00,9.09,9.09,9.08,9.09,42870.0,9.0292,9.0292,9.0193,9.0292,42870.0
2020-08-28 14:00:00,9.09,9.09,9.08,9.09,71058.0,9.0292,9.0292,9.0193,9.0292,71058.0
2020-08-28 14:05:00,9.09,9.09,9.06,9.08,202156.0,9.0292,9.0292,8.9994,9.0193,202156.0
2020-08-28 14:10:00,9.08,9.08,9.06,9.08,126745.0,9.0193,9.0193,8.9994,9.0193,126745.0
2020-08-28 14:15:00,9.08,9.09,9.07,9.09,111112.0,9.0193,9.0292,9.0093,9.0292,111112.0
2020-08-28 14:20:00,9.09,9.1,9.08,9.1,141844.0,9.0292,9.0391,9.0193,9.0391,141844.0
2020-08-28 14:25:00,9.1,9.11,9.08,9.1,127466.0,9.0391,9.0491,9.0193,9.0391,127466.0
2020-08-28 14:30:00,9.1,9.12,9.09,9.11,117890.0,9.0391,9.059,9.0292,9.0491,117890.0
2020-08-28 14:35:00,9.11,9.12,9.07,9.08,474396.0,9.0491,9.059,9.0093,9.0193,474396.0
2020-08-28 14:40:00,9.08,9.09,9.07,9.09,91102.0,9.0193,9.0292,9.0093,9.0292,91102.0
2020-08-28 14:45:00,9.09,9.09,9.07,9.09,114209.0,9.0292,9.0292,9.0093,9.0292,114209.0
2020-08-28 14:50:00,9.09,9.09,9.06,9.08,172811.0,9.0292,9.0292,8.9994,9.0193,172811.0
2020-08-28 14:55:00,9.08,9.08,9.07,9.08,68416.0,9.0193,9.0193,9.0093,9.0193,68416.0
2020-08-28 15:00:00,9.08,9.09,9.06,9.07,122231.0,9.0193,9.0292,8.9994,9.0093,122231.0
2020-08-28 15:05:00,9.07,9.07,9.06,9.07,153368.0,9.0093,9.0093,8.9994,9.0093,153368.0
2020-08-28 15:10:00,9.07,9.08,9.06,9.08,70209.0,9.0093,9.0193,8.9994,9.0193,70209.0
2020-08-28 15:15:00,9.08,9.08,9.07,9.08,80560.0,9.0193,9.0193,9.0093,9.0193,80560.0
2020-08-28 15:20:00,9.08,9.08,9.05,9.05,253769.0,9.0193,9.0193,8.9895,8.9895,253769.0
2020-08-28 15:25:00,9.05,9.08,9.05,9.05,273818.0,8.9895,9.0193,8.9895,8.9895,273818.0
2020-08-28 15:30:00,9.05,9.07,9.05,9.07,146533.0,8.9895,9.0093,8.9895,9.0093,146533.0
2020-08-28 15:35:00,9.07,9.08,9.06,9.08,175477.0,9.0093,9.0193,8.9994,9.0193,175477.0
2020-08-28 15:40:00,9.08,9.08,9.06,9.08,233117.0,9.0193,9.0193,8.9994,9.0193,233117.0
2020-08-28 15:45:00,9.08,9.11,9.07,9.1,263005.0,9.0193,9.0491,9.0093,9.0391,263005.0
2020-08-28 15:50:00,9.1,9.13,9.09,9.12,340385.0,9.0391,9.0689,9.0292,9.059,340385.0
2020-08-28 15:55:00,9.12,9.14,9.11,9.13,557040.0,9.059,9.0789,9.0491,9.0689,557040.0
2020-08-31 09:30:00,9.12,9.2,9.12,9.2,564129.0,9.059,9.1384,9.059,9.1384,564129.0
2020-08-31 09:35:00,9.2,9.21,9.17,9.18,547807.0,9.1384,9.1484,9.1087,9.1186,547807.0
2020-08-31 09:40:00,9.18,9.21,9.17,9.2,366804.0,9.1186,9.1484,9.1087,9.1384,366804.0
2020-08-31 09:45:00,9.2,9.21,9.18,9.19,239404.0,9.1384,9.1484,9.1186,9.1285,239404.0
2020-08-31 09:50:00,9.19,9.23,9.18,9.21,346010.0,9.1285,9.1682,9.1186,9.1484,346010.0
2020-08-31 09:55:00,9.21,9.25,9.2,9.25,300148.0,9.1484,9.1881,9.1384,9.1881,300148.0
2020-08-31 10:00:00,9.25,9.25,9.21,9.24,292477.0,9.1881,9.1881,9.1484,9.1782,292477.0
2020-08-31 10:05:00,9.24,9.25,9.23,9.24,130857.0,9.1782,9.1881,9.1682,9.1782,130857.0
2020-08-31 10:10:00,9.24,9.28,9.22,9.27,453443.0,9.1782,9.2179,9.1583,9.208,453443.0
2020-08-31 10:15:00,9.27,9.32,9.26,9.29,979213.0,9.208,9.2576,9.198,9.2278,979213.0
2020-08-31 10:20:00,9.29,9.32,9.29,9.3,285340.0,9.2278,9.2576,9.2278,9.2378,285340.0
2020-08-31 10:25:00,9.3,9.33,9.3,9.33,231810.0,9.2378,9.2676,9.2378,9.2676,231810.0
2020-08-31 10:30:00,9.33,9.37,9.32,9.36,379228.0,9.2676,9.3073,9.2576,9.2974,379228.0
2020-08-31 10:35:00,9.36,9.36,9.33,9.34,215835.0,9.2974,9.2974,9.2676,9.2775,215835.0
2020-08-31 10:40:00,9.35,9.36,9.3,9.3,279549.0,9.2874,9.2974,9.2378,9.2378,279549.0
2020-08-31 10:45:00,9.3,9.31,9.28,9.29,192837.0,9.2378,9.2477,9.2179,9.2278,192837.0
2020-08-31 10:50:00,9.3,9.32,9.29,9.3,117293.0,9.2378,9.2576,9.2278,9.2378,117293.0
2020-08-31 10:55:00,9.31,9.35,9.27,9.34,259389.0,9.2477,9.2874,9.208,9.2775,259389.0
2020-08-31 11:00:00,9.34,9.34,9.3,9.3,197911.0,9.2775,9.2775,9.2378,9.2378,197911.0
2020-08-31 11:05:00,9.31,9.32,9.25,9.28,516656.0,9.2477,9.2576,9.1881,9.2179,516656.0
2020-08-31 11:10:00,9.27,9.32,9.27,9.32,164934.0,9.208,9.2576,9.208,9.2576,164934.0
2020-08-31 11:15:00,9.32,9.33,9.3,9.32,207807.0,9.2576,9.2676,9.2378,9.2576,207807.0
2020-08-31 11:20:00,9.32,9.32,9.3,9.31,109358.0,9.2576,9.2576,9.2378,9.2477,109358.0
2020-08-31 11:25:00,9.31,9.31,9.29,9.29,116977.0,9.2477,9.2477,9.2278,9.2278,116977.0
2020-08-31 11:30:00,9.3,9.32,9.26,9.29,336661.0,9.2378,9.2576,9.198,9.2278,336661.0
2020-08-31 11:35:00,9.29,9.31,9.26,9.26,230490.0,9.2278,9.2477,9.198,9.198,230490.0
2020-08-31 11:40:00,9.27,9.29,9.26,9.28,175291.0,9.208,9.2278,9.198,9.2179,175291.0
2020-08-31 11:45:00,9.28,9.29,9.27,9.29,135567.0,9.2179,9.2278,9.208,9.2278,135567.0
2020-08-31 11:50:00,9.29,9.32,9.28,9.29,271127.0,9.2278,9.2576,9.2179,9.2278,271127.0
2020-08-31 11:55:00,9.29,9.31,9.29,9.31,122932.0,9.2278,9.2477,9.2278,9.2477,122932.0
2020-08-31 12:00:00,9.31,9.34,9.3,9.34,141178.0,9.2477,9.2775,9.2378,9.2775,141178.0
2020-08-31 12:05:00,9.34,9.34,9.31,9.32,201036.0,9.2775,9.2775,9.2477,9.2576,201036.0
2020-08-31 12:10:00,9.32,9.32,9.28,9.29,228465.0,9.2576,9.2576,9.2179,9.2278,228465.0
2020-08-31 12:15:00,9.29,9.32,9.28,9.31,176482.0,9.2278,9.2576,9.2179,9.2477,176482.0
2020-08-31 12:20:00,9.3,9.32,9.3,9.3,154813.0,9.2378,9.2576,9.2378,9.2378,154813.0
2020-08-31 12:25:00,9.3,9.32,9.29,9.3,175335.0,9.2378,9.2576,9.2278,9.2378,175335.0
2020-08-31 12:30:00,9.29,9.32,9.29,9.32,201523.0,9.2278,9.2576,9.2278,9.2576,201523.0
2020-08-31 12:35:00,9.32,9.33,9.3,9.3,229081.0,9.2576,9.2676,9.2378,9.2378,229081.0
2020-08-31 12:40:00,9.3,9.33,9.3,9.33,103052.0,9.2378,9.2676,9.2378,9.2676,103052.0
2020-08-31 12:45:00,9.33,9.34,9.32,9.32,194946.0,9.2676,9.2775,9.2576,9.2576,194946.0
2020-08-31 12:50:00,9.33,9.33,9.31,9.33,217316.0,9.2676,9.2676,9.2477,9.2676,217316.0
2020-08-31 12:55:00,9.33,9.34,9.32,9.34,134304.0,9.2676,9.2775,9.2576,9.2775,134304.0
2020-08-31 13:00:00,9.34,9.34,9.3,9.3,247363.0,9.2775,9.2775,9.2378,9.2378,247363.0
2020-08-31 13:05:00,9.3,9.33,9.3,9.31,248380.0,9.2378,9.2676,9.2378,9.2477,248380.0
2020-08-31 13:10:00,9.3,9.33,9.3,9.31,183918.0,9.2378,9.2676,9.2378,9.2477,183918.0
2020-08-31 13:15:00,9.3,9.32,9.29,9.32,156190.0,9.2378,9.2576,9.2278,9.2576,156190.0
2020-08-31 13:20:00,9.32,9.32,9.29,9.29,154928.0,9.2576,9.2576,9.2278,9.2278,154928.0
2020-08-31 13:25:00,9.29,9.3,9.28,9.29,145209.0,9.2278,9.2378,9.2179,9.2278,145209.0
2020-08-31 13:30:00,9.29,9.31,9.29,9.31,202578.0,9.2278,9.2477,9.2278,9.2477,202578.0
2020-08-31 13:35:00,9.31,9.31,9.28,9.29,163869.0,9.2477,9.2477,9.2179,9.2278,163869.0
2020-08-31 13:40:00,9.29,9.32,9.28,9.32,210580.0,9.2278,9.2576,9.2179,9.2576,210580.0
2020-08-31 13:45:00,9.32,9.34,9.31,9.32,238919.0,9.2576,9.2775,9.2477,9.2576,238919.0
2020-08-31 13:50:00,9.31,9.32,9.31,9.32,102125.0,9.2477,9.2576,9.2477,9.2576,102125.0
2020-08-31 13:55:00,9.32,9.32,9.31,9.32,106363.0,9.2576,9.2576,9.2477,9.2576,106363.0
2020-08-31 14:00:00,9.32,9.35,9.31,9.35,310731.0,9.2576,9.2874,9.2477,9.2874,310731.0
2020-08-31 14:05:00,9.35,9.35,9.33,9.34,492845.0,9.2874,9.2874,9.2676,9.2775,492845.0
2020-08-31 14:10:00,9.34,9.35,9.31,9.32,490348.0,9.2775,9.2874,9.2477,9.2576,490348.0
2020-08-31 14:15:00,9.32,9.33,9.3,9.32,272598.0,9.2576,9.2676,9.2378,9.2576,272598.0
2020-08-31 14:20:00,9.32,9.32,9.3,9.32,248815.0,9.2576,9.2576,9.2378,9.2576,248815.0
2020-08-31 14:25:00,9.32,9.33,9.32,9.33,152836.0,9.2576,9.2676,9.2576,9.2676,152836.0
2020-08-31 14:30:00,9.33,9.33,9.31,9.32,229551.0,9.2676,9.2676,9.2477,9.2576,229551.0
2020-08-31 14:35:00,9.31,9.34,9.31,9.34,219546.0,9.2477,9.2775,9.2477,9.2775,219546.0
2020-08-31 14:40:00,9.34,9.34,9.31,9.32,226640.0,9.2775,9.2775,9.2477,9.2576,226640.0
2020-08-31 14:45:00,9.33,9.34,9.32,9.33,260682.0,9.2676,9.2775,9.2576,9.2676,260682.0
2020-08-31 14:50:00,9.33,9.34,9.32,9.34,161778.0,9.2676,9.2775,9.2576,9.2775,161778.0
2020-08-31 14:55:00,9.34,9.34,9.29,9.29,272653.0,9.2775,9.2775,9.2278,9.2278,272653.0
2020-08-31 15:00:00,9.3,9.31,9.29,9.3,279751.0,9.2378,9.2477,9.2278,9.2378,279751.0
2020-08-31 15:05:00,9.3,9.33,9.3,9.32,205344.0,9.2378,9.2676,9.2378,9.2576,205344.0
2020-08-31 15:10:00,9.32,9.33,9.31,9.33,295041.0,9.2576,9.2676,9.2477,9.2676,295041.0
2020-08-31 15:15:00,9.33,9.34,9.29,9.29,520582.0,9.2676,9.2775,9.2278,9.2278,520582.0
2020-08-31 15:20:00,9.29,9.3,9.28,9.29,313837.0,9.2278,9.2378,9.2179,9.2278,313837.0
2020-08-31 15:25:00,9.29,9.31,9.28,9.3,314133.0,9.2278,9.2477,9.2179,9.2378,314133.0
2020-08-31 15:30:00,9.31,9.32,9.3,9.3,420358.0,9.2477,9.2576,9.2378,9.2378,420358.0
2020-08-31 15:35:00,9.3,9.32,9.3,9.32,625691.0,9.2378,9.2576,9.2378,9.2576,625691.0
2020-08-31 15:40:00,9.32,9.34,9.31,9.32,860403.0,9.2576,9.2775,9.2477,9.2576,860403.0
2020-08-31 15:45:00,9.32,9.32,9.27,9.29,1240128.0,9.2576,9.2576,9.208,9.2278,1240128.0
2020-08-31 15:50:00,9.29,9.31,9.28,9.29,1548188.0,9.2278,9.2477,9.2179,9.2278,1548188.0
2020-08-31 15:55:00,9.29,9.3,9.24,9.27,3910852.0,9.2278,9.2378,9.1782,9.208,3910852.0
2020-09-01 09:30:00,9.18,9.32,9.18,9.28,516322.0,9.1186,9.2576,9.1186,9.2179,516322.0
2020-09-01 09:35:00,9.29,9.31,9.26,9.29,396508.0,9.2278,9.2477,9.198,9.2278,396508.0
2020-09-01 09:40:00,9.3,9.31,9.22,9.22,135111.0,9.2378,9.2477,9.1583,9.1583,135111.0
2020-09-01 09:45:00,9.22,9.22,9.11,9.11,312086.0,9.1583,9.1583,9.0491,9.0491,312086.0
2020-09-01 09:50:00,9.11,9.14,9.08,9.13,408552.0,9.0491,9.0789,9.0193,9.0689,408552.0
2020-09-01 09:55:00,9.14,9.18,9.13,9.18,188459.0,9.0789,9.1186,9.0689,9.1186,188459.0
2020-09-01 10:00:00,9.17,9.19,9.13,9.15,128501.0,9.1087,9.1285,9.0689,9.0888,128501.0
2020-09-01 10:05:00,9.16,9.18,9.14,9.14,117157.0,9.0987,9.1186,9.0789,9.0789,117157.0
2020-09-01 10:10:00,9.14,9.15,9.11,9.13,170802.0,9.0789,9.0888,9.0491,9.0689,170802.0
2020-09-01 10:15:00,9.12,9.14,9.11,9.11,70290.0,9.059,9.0789,9.0491,9.0491,70290.0
2020-09-01 10:20:00,9.12,9.13,9.1,9.13,73045.0,9.059,9.0689,9.0391,9.0689,73045.0
2020-09-01 10:25:00,9.13,9.13,9.1,9.13,110095.0,9.0689,9.0689,9.0391,9.0689,110095.0
2020-09-01 10:30:00,9.13,9.14,9.11,9.13,127757.0,9.0689,9.0789,9.0491,9.0689,127757.0
2020-09-01 10:35:00,9.13,9.13,9.11,9.13,57221.0,9.0689,9.0689,9.0491,9.0689,57221.0
2020-09-01 10:40:00,9.12,9.14,9.11,9.12,223700.0,9.059,9.0789,9.0491,9.059,223700.0
2020-09-01 10:45:00,9.12,9.12,9.09,9.12,150984.0,9.059,9.059,9.0292,9.059,150984.0
2020-09-01 10:50:00,9.12,9.14,9.11,9.13,235181.0,9.059,9.0789,9.0491,9.0689,235181.0
2020-09-01 10:55:00,9.12,9.14,9.11,9.14,171667.0,9.059,9.0789,9.0491,9.0789,171667.0
2020-09-01 11:00:00,9.14,9.14,9.1,9.11,215653.0,9.0789,9.0789,9.0391,9.0491,215653.0
2020-09-01 11:05:00,9.11,9.12,9.08,9.09,341555.0,9.0491,9.059,9.0193,9.0292,341555.0
2020-09-01 11:10:00,9.09,9.09,9.06,9.07,177017.0,9.0292,9.0292,8.9994,9.0093,177017.0
2020-09-01 11:15:00,9.06,9.09,9.06,9.07,275502.0,8.9994,9.0292,8.9994,9.0093,275502.0
2020-09-01 11:20:00,9.08,9.08,9.02,9.03,422069.0,9.0193,9.0193,8.9597,8.9696,422069.0
2020-09-01 11:25:00,9.03,9.05,9.01,9.02,350135.0,8.9696,8.9895,8.9497,8.9597,350135.0
2020-09-01 11:30:00,9.02,9.05,9.02,9.05,138126.0,8.9597,8.9895,8.9597,8.9895,138126.0
2020-09-01 11:35:00,9.05,9.08,9.04,9.07,234488.0,8.9895,9.0193,8.9795,9.0093,234488.0
2020-09-01 11:40:00,9.07,9.1,9.07,9.09,229449.0,9.0093,9.0391,9.0093,9.0292,229449.0
2020-09-01 11:45:00,9.09,9.1,9.08,9.09,47126.0,9.0292,9.0391,9.0193,9.0292,47126.0
2020-09-01 11:50:00,9.09,9.09,9.06,9.07,71122.0,9.0292,9.0292,8.9994,9.0093,71122.0
2020-09-01 11:55:00,9.07,9.07,9.06,9.07,35310.0,9.0093,9.0093,8.9994,9.0093,35310.0
2020-09-01 12:00:00,9.07,9.09,9.06,9.09,120517.0,9.0093,9.0292,8.9994,9.0292,120517.0
2020-09-01 12:05:00,9.09,9.11,9.08,9.1,174724.0,9.0292,9.0491,9.0193,9.0391,174724.0
2020-09-01 12:10:00,9.1,9.1,9.03,9.03,200006.0,9.0391,9.0391,8.9696,8.9696,200006.0
2020-09-01 12:15:00,9.04,9.04,9.03,9.04,78892.0,8.9795,8.9795,8.9696,8.9795,78892.0
2020-09-01 12:20:00,9.04,9.04,9.02,9.02,137729.0,8.9795,8.9795,8.9597,8.9597,137729.0
2020-09-01 12:25:00,9.02,9.03,9.01,9.02,188855.0,8.9597,8.9696,8.9497,8.9597,188855.0
2020-09-01 12:30:00,9.02,9.03,9.01,9.02,115849.0,8.9597,8.9696,8.9497,8.9597,115849.0
2020-09-01 12:35:00,9.02,9.03,9.02,9.03,82531.0,8.9597,8.9696,8.9597,8.9696,82531.0
2020-09-01 12:40:00,9.03,9.04,9.02,9.03,101301.0,8.9696,8.9795,8.9597,8.9696,101301.0
2020-09-01 12:45:00,9.03,9.03,9.0,9.02,278779.0,8.9696,8.9696,8.9398,8.9597,278779.0
2020-09-01 12:50:00,9.01,9.03,9.01,9.03,74187.0,8.9497,8.9696,8.9497,8.9696,74187.0
2020-09-01 12:55:00,9.03,9.06,9.02,9.06,211176.0,8.9696,8.9994,8.9597,8.9994,211176.0
2020-09-01 13:00:00,9.06,9.07,9.05,9.05,150878.0,8.9994,9.0093,8.9895,8.9895,150878.0
2020-09-01 13:05:00,9.06,9.06,9.03,9.04,158307.0,8.9994,8.9994,8.9696,8.9795,158307.0
2020-09-01 13:10:00,9.04,9.04,9.03,9.04,69552.0,8.9795,8.9795,8.9696,8.9795,69552.0
2020-09-01 13:15:00,9.04,9.06,9.03,9.05,234377.0,8.9795,8.9994,8.9696,8.9895,234377.0
2020-09-01 13:20:00,9.04,9.08,9.04,9.08,108687.0,8.9795,9.0193,8.9795,9.0193,108687.0
2020-09-01 13:25:00,9.08,9.09,9.06,9.07,118885.0,9.0193,9.0292,8.9994,9.0093,118885.0
2020-09-01 13:30:00,9.06,9.07,9.05,9.05,146408.0,8.9994,9.0093,8.9895,8.9895,146408.0
2020-09-01 13:35:00,9.05,9.06,9.05,9.05,51393.0,8.9895,8.9994,8.9895,8.9895,51393.0
2020-09-01 13:40:00,9.05,9.07,9.05,9.07,129776.0,8.9895,9.0093,8.9895,9.0093,129776.0
2020-09-01 13:45:00,9.07,9.1,9.06,9.07,160197.0,9.0093,9.0391,8.9994,9.0093,160197.0
2020-09-01 13:50:00,9.08,9.08,9.06,9.08,130535.0,9.0193,9.0193,8.9994,9.0193,130535.0
2020-09-01 13:55:00,9.08,9.09,9.07,9.08,90954.0,9.0193,9.0292,9.0093,9.0193,90954.0
2020-09-01 14:00:00,9.08,9.08,9.07,9.08,68952.0,9.0193,9.0193,9.0093,9.0193,68952.0
2020-09-01 14:05:00,9.07,9.08,9.07,9.08,27650.0,9.0093,9.0193,9.0093,9.0193,27650.0
2020-09-01 14:10:00,9.08,9.09,9.07,9.09,90040.0,9.0193,9.0292,9.0093,9.0292,90040.0
2020-09-01 14:15:00,9.09,9.12,9.08,9.1,211094.0,9.0292,9.059,9.0193,9.0391,211094.0
2020-09-01 14:20:00,9.1,9.13,9.09,9.12,106245.0,9.0391,9.0689,9.0292,9.059,106245.0
2020-09-01 14:25:00,9.12,9.15,9.11,9.15,145990.0,9.059,9.0888,9.0491,9.0888,145990.0
2020-09-01 14:30:00,9.15,9.16,9.12,9.14,330591.0,9.0888,9.0987,9.059,9.0789,330591.0
2020-09-01 14:35:00,9.13,9.16,9.12,9.15,218420.0,9.0689,9.0987,9.059,9.0888,218420.0
2020-09-01 14:40:00,9.14,9.16,9.14,9.15,133520.0,9.0789,9.0987,9.0789,9.0888,133520.0
2020-09-01 14:45:00,9.15,9.15,9.14,9.15,109993.0,9.0888,9.0888,9.0789,9.0888,109993.0
2020-09-01 14:50:00,9.15,9.15,9.12,9.13,302975.0,9.0888,9.0888,9.059,9.0689,302975.0
2020-09-01 14:55:00,9.13,9.16,9.12,9.14,170684.0,9.0689,9.0987,9.059,9.0789,170684.0
2020-09-01 15:00:00,9.15,9.16,9.14,9.15,188530.0,9.0888,9.0987,9.0789,9.0888,188530.0
2020-09-01 15:05:00,9.15,9.15,9.14,9.15,74644.0,9.0888,9.0888,9.0789,9.0888,74644.0
2020-09-01 15:10:00,9.15,9.15,9.14,9.14,155647.0,9.0888,9.0888,9.0789,9.0789,155647.0
2020-09-01 15:15:00,9.15,9.15,9.14,9.15,115105.0,9.0888,9.0888,9.0789,9.0888,115105.0
2020-09-01 15:20:00,9.15,9.16,9.14,9.16,167052.0,9.0888,9.0987,9.0789,9.0987,167052.0
2020-09-01 15:25:00,9.16,9.17,9.15,9.16,229784.0,9.0987,9.1087,9.0888,9.0987,229784.0
2020-09-01 15:30:00,9.16,9.17,9.15,9.17,167860.0,9.0987,9.1087,9.0888,9.1087,167860.0
2020-09-01 15:35:00,9.17,9.19,9.16,9.17,370778.0,9.1087,9.1285,9.0987,9.1087,370778.0
2020-09-01 15:40:00,9.16,9.19,9.16,9.19,178415.0,9.0987,9.1285,9.0987,9.1285,178415.0
2020-09-01 15:45:00,9.18,9.19,9.16,9.19,569276.0,9.1186,9.1285,9.0987,9.1285,569276.0
2020-09-01 15:50:00,9.19,9.2,9.18,9.19,572409.0,9.1285,9.1384,9.1186,9.1285,572409.0
2020-09-01 15:55:00,9.19,9.19,9.12,9.13,1360404.0,9.1285,9.1285,9.059,9.0689,1360404.0
2020-09-02 09:30:00,9.15,9.21,9.1,9.2,354591.0,9.0888,9.1484,9.0391,9.1384,354591.0
2020-09-02 09:35:00,9.2,9.2,9.15,9.19,94075.0,9.1384,9.1384,9.0888,9.1285,94075.0
2020-09-02 09:40:00,9.19,9.23,9.18,9.22,145771.0,9.1285,9.1682,9.1186,9.1583,145771.0
2020-09-02 09:45:00,9.22,9.23,9.18,9.21,181398.0,9.1583,9.1682,9.1186,9.1484,181398.0
2020-09-02 09:50:00,9.21,9.22,9.19,9.21,233932.0,9.1484,9.1583,9.1285,9.1484,233932.0
2020-09-02 09:55:00,9.21,9.27,9.21,9.27,373157.0,9.1484,9.208,9.1484,9.208,373157.0
2020-09-02 10:00:00,9.27,9.28,9.24,9.27,175180.0,9.208,9.2179,9.1782,9.208,175180.0
2020-09-02 10:05:00,9.27,9.28,9.26,9.27,180919.0,9.208,9.2179,9.198,9.208,180919.0
2020-09-02 10:10:00,9.28,9.28,9.26,9.27,121112.0,9.2179,9.2179,9.198,9.208,121112.0
2020-09-02 10:15:00,9.27,9.27,9.22,9.22,183544.0,9.208,9.208,9.1583,9.1583,183544.0
2020-09-02 10:20:00,9.23,9.24,9.21,9.21,123522.0,9.1682,9.1782,9.1484,9.1484,123522.0
2020-09-02 10:25:00,9.21,9.26,9.21,9.26,134445.0,9.1484,9.198,9.1484,9.198,134445.0
2020-09-02 10:30:00,9.26,9.28,9.25,9.28,103876.0,9.198,9.2179,9.1881,9.2179,103876.0
2020-09-02 10:35:00,9.28,9.28,9.23,9.27,575241.0,9.2179,9.2179,9.1682,9.208,575241.0
2020-09-02 10:40:00,9.27,9.27,9.25,9.26,197284.0,9.208,9.208,9.1881,9.198,197284.0
2020-09-02 10:45:00,9.25,9.25,9.22,9.22,143860.0,9.1881,9.1881,9.1583,9.1583,143860.0
2020-09-02 10:50:00,9.23,9.26,9.21,9.26,131907.0,9.1682,9.198,9.1484,9.198,131907.0
2020-09-02 10:55:00,9.26,9.27,9.24,9.25,121873.0,9.198,9.208,9.1782,9.1881,121873.0
2020-09-02 11:00:00,9.25,9.27,9.23,9.27,273857.0,9.1881,9.208,9.1682,9.208,273857.0
2020-09-02 11:05:00,9.26,9.27,9.26,9.27,62958.0,9.198,9.208,9.198,9.208,62958.0
2020-09-02 11:10:00,9.27,9.27,9.26,9.26,52698.0,9.208,9.208,9.198,9.198,52698.0
2020-09-02 11:15:00,9.27,9.29,9.26,9.29,200442.0,9.208,9.2278,9.198,9.2278,200442.0
2020-09-02 11:20:00,9.29,9.3,9.28,9.29,349684.0,9.2278,9.2378,9.2179,9.2278,349684.0
2020-09-02 11:25:00,9.29,9.29,9.26,9.28,577773.0,9.2278,9.2278,9.198,9.2179,577773.0
2020-09-02 11:30:00,9.28,9.28,9.25,9.26,191909.0,9.2179,9.2179,9.1881,9.198,191909.0
2020-09-02 11:35:00,9.26,9.29,9.25,9.28,315959.0,9.198,9.2278,9.1881,9.2179,315959.0
2020-09-02 11:40:00,9.28,9.4,9.28,9.29,492558.0,9.2179,9.3371,9.2179,9.2278,492558.0
2020-09-02 11:45:00,9.3,9.32,9.29,9.3,221973.0,9.2378,9.2576,9.2278,9.2378,221973.0
2020-09-02 11:50:00,9.3,9.31,9.3,9.3,92767.0,9.2378,9.2477,9.2378,9.2378,92767.0
2020-09-02 11:55:00,9.3,9.31,9.27,9.28,240093.0,9.2378,9.2477,9.208,9.2179,240093.0
2020-09-02 12:00:00,9.28,9.28,9.26,9.27,145545.0,9.2179,9.2179,9.198,9.208,145545.0
2020-09-02 12:05:00,9.27,9.3,9.26,9.29,587224.0,9.208,9.2378,9.198,9.2278,587224.0
2020-09-02 12:10:00,9.28,9.29,9.27,9.28,137844.0,9.2179,9.2278,9.208,9.2179,137844.0
2020-09-02 12:15:00,9.28,9.3,9.27,9.29,190228.0,9.2179,9.2378,9.208,9.2278,190228.0
2020-09-02 12:20:00,9.3,9.3,9.25,9.27,190751.0,9.2378,9.2378,9.1881,9.208,190751.0
2020-09-02 12:25:00,9.27,9.3,9.26,9.29,257522.0,9.208,9.2378,9.198,9.2278,257522.0
2020-09-02 12:30:00,9.29,9.3,9.28,9.29,167017.0,9.2278,9.2378,9.2179,9.2278,167017.0
2020-09-02 12:35:00,9.29,9.32,9.28,9.32,163763.0,9.2278,9.2576,9.2179,9.2576,163763.0
2020-09-02 12:40:00,9.32,9.32,9.3,9.3,91570.0,9.2576,9.2576,9.2378,9.2378,91570.0
2020-09-02 12:45:00,9.3,9.32,9.3,9.31,104729.0,9.2378,9.2576,9.2378,9.2477,104729.0
2020-09-02 12:50:00,9.31,9.32,9.29,9.29,116513.0,9.2477,9.2576,9.2278,9.2278,116513.0
2020-09-02 12:55:00,9.29,9.3,9.28,9.29,63650.0,9.2278,9.2378,9.2179,9.2278,63650.0
2020-09-02 13:00:00,9.29,9.31,9.29,9.31,155648.0,9.2278,9.2477,9.2278,9.2477,155648.0
2020-09-02 13:05:00,9.31,9.31,9.29,9.31,602192.0,9.2477,9.2477,9.2278,9.2477,602192.0
2020-09-02 13:10:00,9.31,9.31,9.28,9.29,114614.0,9.2477,9.2477,9.2179,9.2278,114614.0
2020-09-02 13:15:00,9.3,9.3,9.29,9.3,46664.0,9.2378,9.2378,9.2278,9.2378,46664.0
2020-09-02 13:20:00,9.3,9.3,9.28,9.3,105033.0,9.2378,9.2378,9.2179,9.2378,105033.0
2020-09-02 13:25:00,9.29,9.32,9.29,9.32,120200.0,9.2278,9.2576,9.2278,9.2576,120200.0
2020-09-02 13:30:00,9.32,9.32,9.31,9.32,45984.0,9.2576,9.2576,9.2477,9.2576,45984.0
2020-09-02 13:35:00,9.32,9.32,9.29,9.29,113928.0,9.2576,9.2576,9.2278,9.2278,113928.0
2020-09-02 13:40:00,9.3,9.3,9.29,9.29,75173.0,9.2378,9.2378,9.2278,9.2278,75173.0
2020-09-02 13:45:00,9.29,9.32,9.29,9.31,92036.0,9.2278,9.2576,9.2278,9.2477,92036.0
2020-09-02 13:50:00,9.31,9.32,9.29,9.31,185222.0,9.2477,9.2576,9.2278,9.2477,185222.0
2020-09-02 13:55:00,9.3,9.31,9.3,9.3,22057.0,9.2378,9.2477,9.2378,9.2378,22057.0
2020-09-02 14:00:00,9.3,9.31,9.28,9.29,95728.0,9.2378,9.2477,9.2179,9.2278,95728.0
2020-09-02 14:05:00,9.28,9.3,9.28,9.29,118623.0,9.2179,9.2378,9.2179,9.2278,118623.0
2020-09-02 14:10:00,9.3,9.3,9.27,9.3,154572.0,9.2378,9.2378,9.208,9.2378,154572.0
2020-09-02 14:15:00,9.29,9.3,9.29,9.3,66245.0,9.2278,9.2378,9.2278,9.2378,66245.0
2020-09-02 14:20:00,9.29,9.3,9.28,9.29,70743.0,9.2278,9.2378,9.2179,9.2278,70743.0
2020-09-02 14:25:00,9.29,9.3,9.28,9.29,71582.0,9.2278,9.2378,9.2179,9.2278,71582.0
2020-09-02 14:30:00,9.29,9.3,9.28,9.29,91587.0,9.2278,9.2378,9.2179,9.2278,91587.0
2020-09-02 14:35:00,9.3,9.3,9.29,9.3,47238.0,9.2378,9.2378,9.2278,9.2378,47238.0
2020-09-02 14:40:00,9.29,9.3,9.28,9.29,144271.0,9.2278,9.2378,9.2179,9.2278,144271.0
2020-09-02 14:45:00,9.29,9.3,9.28,9.29,136804.0,9.2278,9.2378,9.2179,9.2278,136804.0
2020-09-02 14:50:00,9.29,9.29,9.27,9.28,97958.0,9.2278,9.2278,9.208,9.2179,97958.0
2020-09-02 14:55:00,9.28,9.28,9.21,9.22,269434.0,9.2179,9.2179,9.1484,9.1583,269434.0
2020-09-02 15:00:00,9.22,9.24,9.21,9.21,193944.0,9.1583,9.1782,9.1484,9.1484,193944.0
2020-09-02 15:05:00,9.21,9.26,9.21,9.25,140666.0,9.1484,9.198,9.1484,9.1881,140666.0
2020-09-02 15:10:00,9.26,9.26,9.24,9.25,92425.0,9.198,9.198,9.1782,9.1881,92425.0
2020-09-02 15:15:00,9.25,9.28,9.24,9.28,137421.0,9.1881,9.2179,9.1782,9.2179,137421.0
2020-09-02 15:20:00,9.28,9.29,9.26,9.29,601706.0,9.2179,9.2278,9.198,9.2278,601706.0
2020-09-02 15:25:00,9.29,9.29,9.26,9.27,139543.0,9.2278,9.2278,9.198,9.208,139543.0
2020-09-02 15:30:00,9.27,9.28,9.26,9.28,235855.0,9.208,9.2179,9.198,9.2179,235855.0
2020-09-02 15:35:00,9.28,9.28,9.26,9.26,174781.0,9.2179,9.2179,9.198,9.198,174781.0
2020-09-02 15:40:00,9.27,9.27,9.26,9.27,220996.0,9.208,9.208,9.198,9.208,220996.0
2020-09-02 15:45:00,9.27,9.3,9.26,9.3,207104.0,9.208,9.2378,9.198,9.2378,207104.0
2020-09-02 15:50:00,9.29,9.3,9.29,9.29,277627.0,9.2278,9.2378,9.2278,9.2278,277627.0
2020-09-02 15:55:00,9.29,9.3,9.26,9.27,885635.0,9.2278,9.2378,9.198,9.208,885635.0
2020-09-03 09:30:00,9.21,9.32,9.21,9.29,330295.0,9.1484,9.2576,9.1484,9.2278,330295.0
2020-09-03 09:35:00,9.29,9.31,9.26,9.27,242582.0,9.2278,9.2477,9.198,9.208,242582.0
2020-09-03 09:40:00,9.28,9.31,9.26,9.29,240784.0,9.2179,9.2477,9.198,9.2278,240784.0
2020-09-03 09:45:00,9.29,9.32,9.28,9.3,338721.0,9.2278,9.2576,9.2179,9.2378,338721.0
2020-09-03 09:50:00,9.3,9.32,9.28,9.32,236282.0,9.2378,9.2576,9.2179,9.2576,236282.0
2020-09-03 09:55:00,9.32,9.33,9.31,9.32,131965.0,9.2576,9.2676,9.2477,9.2576,131965.0
2020-09-03 10:00:00,9.32,9.33,9.31,9.32,76411.0,9.2576,9.2676,9.2477,9.2576,76411.0
2020-09-03 10:05:00,9.32,9.34,9.31,9.33,150111.0,9.2576,9.2775,9.2477,9.2676,150111.0
2020-09-03 10:10:00,9.33,9.36,9.32,9.35,375336.0,9.2676,9.2974,9.2576,9.2874,375336.0
2020-09-03 10:15:00,9.36,9.37,9.35,9.36,166686.0,9.2974,9.3073,9.2874,9.2974,166686.0
2020-09-03 10:20:00,9.36,9.37,9.31,9.34,236007.0,9.2974,9.3073,9.2477,9.2775,236007.0
2020-09-03 10:25:00,9.34,9.38,9.33,9.35,158123.0,9.2775,9.3172,9.2676,9.2874,158123.0
2020-09-03 10:30:00,9.35,9.36,9.33,9.33,89317.0,9.2874,9.2974,9.2676,9.2676,89317.0
2020-09-03 10:35:00,9.33,9.35,9.3,9.33,216846.0,9.2676,9.2874,9.2378,9.2676,216846.0
2020-09-03 10:40:00,9.33,9.35,9.27,9.27,255153.0,9.2676,9.2874,9.208,9.208,255153.0
2020-09-03 10:45:00,9.27,9.32,9.26,9.28,171483.0,9.208,9.2576,9.198,9.2179,171483.0
2020-09-03 10:50:00,9.28,9.29,9.26,9.27,135692.0,9.2179,9.2278,9.198,9.208,135692.0
2020-09-03 10:55:00,9.26,9.28,9.25,9.27,102303.0,9.198,9.2179,9.1881,9.208,102303.0
2020-09-03 11:00:00,9.27,9.29,9.25,9.25,89225.0,9.208,9.2278,9.1881,9.1881,89225.0
2020-09-03 11:05:00,9.26,9.27,9.23,9.26,162355.0,9.198,9.208,9.1682,9.198,162355.0
2020-09-03 11:10:00,9.26,9.27,9.24,9.24,69056.0,9.198,9.208,9.1782,9.1782,69056.0
2020-09-03 11:15:00,9.25,9.25,9.18,9.19,252384.0,9.1881,9.1881,9.1186,9.1285,252384.0
2020-09-03 11:20:00,9.18,9.22,9.16,9.22,358125.0,9.1186,9.1583,9.0987,9.1583,358125.0
2020-09-03 11:25:00,9.21,9.24,9.2,9.22,91589.0,9.1484,9.1782,9.1384,9.1583,91589.0
2020-09-03 11:30:00,9.22,9.24,9.2,9.24,101978.0,9.1583,9.1782,9.1384,9.1782,101978.0
2020-09-03 11:35:00,9.24,9.25,9.21,9.25,119060.0,9.1782,9.1881,9.1484,9.1881,119060.0
2020-09-03 11:40:00,9.25,9.26,9.23,9.25,253573.0,9.1881,9.198,9.1682,9.1881,253573.0
2020-09-03 11:45:00,9.25,9.26,9.24,9.25,47429.0,9.1881,9.198,9.1782,9.1881,47429.0
2020-09-03 11:50:00,9.26,9.26,9.24,9.26,103872.0,9.198,9.198,9.1782,9.198,103872.0
2020-09-03 11:55:00,9.25,9.26,9.23,9.24,59889.0,9.1881,9.198,9.1682,9.1782,59889.0
2020-09-03 12:00:00,9.24,9.25,9.23,9.25,60248.0,9.1782,9.1881,9.1682,9.1881,60248.0
2020-09-03 12:05:00,9.25,9.26,9.24,9.25,62506.0,9.1881,9.198,9.1782,9.1881,62506.0
2020-09-03 12:10:00,9.24,9.26,9.24,9.25,241765.0,9.1782,9.198,9.1782,9.1881,241765.0
2020-09-03 12:15:00,9.25,9.26,9.23,9.26,69130.0,9.1881,9.198,9.1682,9.198,69130.0
2020-09-03 12:20:00,9.25,9.26,9.23,9.25,59366.0,9.1881,9.198,9.1682,9.1881,59366.0
2020-09-03 12:25:00,9.25,9.26,9.23,9.24,114062.0,9.1881,9.198,9.1682,9.1782,114062.0
2020-09-03 12:30:00,9.24,9.24,9.22,9.22,96830.0,9.1782,9.1782,9.1583,9.1583,96830.0
2020-09-03 12:35:00,9.23,9.24,9.22,9.24,96163.0,9.1682,9.1782,9.1583,9.1782,96163.0
2020-09-03 12:40:00,9.23,9.24,9.21,9.21,112565.0,9.1682,9.1782,9.1484,9.1484,112565.0
2020-09-03 12:45:00,9.21,9.23,9.19,9.2,100788.0,9.1484,9.1682,9.1285,9.1384,100788.0
2020-09-03 12:50:00,9.2,9.23,9.2,9.22,76979.0,9.1384,9.1682,9.1384,9.1583,76979.0
2020-09-03 12:55:00,9.22,9.24,9.21,9.22,72771.0,9.1583,9.1782,9.1484,9.1583,72771.0
2020-09-03 13:00:00,9.22,9.23,9.19,9.21,82127.0,9.1583,9.1682,9.1285,9.1484,82127.0
2020-09-03 13:05:00,9.2,9.22,9.2,9.21,54221.0,9.1384,9.1583,9.1384,9.1484,54221.0
2020-09-03 13:10:00,9.21,9.23,9.2,9.22,125969.0,9.1484,9.1682,9.1384,9.1583,125969.0
2020-09-03 13:15:00,9.22,9.23,9.19,9.2,133572.0,9.1583,9.1682,9.1285,9.1384,133572.0
2020-09-03 13:20:00,9.2,9.22,9.19,9.21,94473.0,9.1384,9.1583,9.1285,9.1484,94473.0
2020-09-03 13:25:00,9.21,9.22,9.19,9.21,82364.0,9.1484,9.1583,9.1285,9.1484,82364.0
2020-09-03 13:30:00,9.21,9.21,9.16,9.2,194874.0,9.1484,9.1484,9.0987,9.1384,194874.0
2020-09-03 13:35:00,9.2,9.21,9.19,9.21,88278.0,9.1384,9.1484,9.1285,9.1484,88278.0
2020-09-03 13:40:00,9.21,9.22,9.2,9.21,74474.0,9.1484,9.1583,9.1384,9.1484,74474.0
2020-09-03 13:45:00,9.21,9.21,9.19,9.2,100243.0,9.1484,9.1484,9.1285,9.1384,100243.0
2020-09-03 13:50:00,9.2,9.2,9.18,9.19,127096.0,9.1384,9.1384,9.1186,9.1285,127096.0
2020-09-03 13:55:00,9.19,9.19,9.18,9.19,60546.0,9.1285,9.1285,9.1186,9.1285,60546.0
2020-09-03 14:00:00,9.19,9.19,9.18,9.19,62007.0,9.1285,9.1285,9.1186,9.1285,62007.0
2020-09-03 14:05:00,9.19,9.2,9.18,9.19,98247.0,9.1285,9.1384,9.1186,9.1285,98247.0
2020-09-03 14:10:00,9.19,9.2,9.18,9.2,126460.0,9.1285,9.1384,9.1186,9.1384,126460.0
2020-09-03 14:15:00,9.2,9.2,9.18,9.19,280178.0,9.1384,9.1384,9.1186,9.1285,280178.0
2020-09-03 14:20:00,9.19,9.19,9.18,9.19,35230.0,9.1285,9.1285,9.1186,9.1285,35230.0
2020-09-03 14:25:00,9.18,9.19,9.16,9.19,215625.0,9.1186,9.1285,9.0987,9.1285,215625.0
2020-09-03 14:30:00,9.19,9.21,9.18,9.2,299849.0,9.1285,9.1484,9.1186,9.1384,299849.0
2020-09-03 14:35:00,9.2,9.2,9.19,9.2,70800.0,9.1384,9.1384,9.1285,9.1384,70800.0
2020-09-03 14:40:00,9.2,9.2,9.17,9.19,208332.0,9.1384,9.1384,9.1087,9.1285,208332.0
2020-09-03 14:45:00,9.19,9.2,9.18,9.2,108233.0,9.1285,9.1384,9.1186,9.1384,108233.0
2020-09-03 14:50:00,9.2,9.2,9.18,9.19,85151.0,9.1384,9.1384,9.1186,9.1285,85151.0
2020-09-03 14:55:00,9.19,9.2,9.17,9.19,214622.0,9.1285,9.1384,9.1087,9.1285,214622.0
2020-09-03 15:00:00,9.18,9.18,9.15,9.18,202112.0,9.1186,9.1186,9.0888,9.1186,202112.0
2020-09-03 15:05:00,9.17,9.18,9.16,9.18,138518.0,9.1087,9.1186,9.0987,9.1186,138518.0
2020-09-03 15:10:00,9.18,9.19,9.16,9.18,324733.0,9.1186,9.1285,9.0987,9.1186,324733.0
2020-09-03 15:15:00,9.18,9.18,9.17,9.18,86601.0,9.1186,9.1186,9.1087,9.1186,86601.0
2020-09-03 15:20:00,9.18,9.19,9.16,9.17,461387.0,9.1186,9.1285,9.0987,9.1087,461387.0
2020-09-03 15:25:00,9.17,9.18,9.16,9.17,302972.0,9.1087,9.1186,9.0987,9.1087,302972.0
2020-09-03 15:30:00,9.17,9.18,9.14,9.17,448703.0,9.1087,9.1186,9.0789,9.1087,448703.0
2020-09-03 15:35:00,9.17,9.19,9.16,9.18,400609.0,9.1087,9.1285,9.0987,9.1186,400609.0
2020-09-03 15:40:00,9.18,9.18,9.17,9.18,197914.0,9.1186,9.1186,9.1087,9.1186,197914.0
2020-09-03 15:45:00,9.18,9.18,9.15,9.16,516752.0,9.1186,9.1186,9.0888,9.0987,516752.0
2020-09-03 15:50:00,9.15,9.18,9.13,9.17,902780.0,9.0888,9.1186,9.0689,9.1087,902780.0
2020-09-03 15:55:00,9.17,9.21,9.15,9.17,1521892.0,9.1087,9.1484,9.0888,9.1087,1521892.0
2020-09-04 09:30:00,9.14,9.23,9.14,9.21,329729.0,9.0789,9.1682,9.0789,9.1484,329729.0
2020-09-04 09:35:00,9.21,9.25,9.2,9.22,294372.0,9.1484,9.1881,9.1384,9.1583,294372.0
2020-09-04 09:40:00,9.22,9.25,9.2,9.22,315280.0,9.1583,9.1881,9.1384,9.1583,315280.0
2020-09-04 09:45:00,9.21,9.24,9.16,9.17,151247.0,9.1484,9.1782,9.0987,9.1087,151247.0
2020-09-04 09:50:00,9.17,9.2,9.12,9.13,121548.0,9.1087,9.1384,9.059,9.0689,121548.0
2020-09-04 09:55:00,9.14,9.15,9.1,9.15,83194.0,9.0789,9.0888,9.0391,9.0888,83194.0
2020-09-04 10:00:00,9.15,9.18,9.13,9.17,174691.0,9.0888,9.1186,9.0689,9.1087,174691.0
2020-09-04 10:05:00,9.17,9.19,9.15,9.17,132509.0,9.1087,9.1285,9.0888,9.1087,132509.0
2020-09-04 10:10:00,9.17,9.19,9.15,9.18,154900.0,9.1087,9.1285,9.0888,9.1186,154900.0
2020-09-04 10:15:00,9.19,9.2,9.11,9.12,313403.0,9.1285,9.1384,9.0491,9.059,313403.0
2020-09-04 10:20:00,9.11,9.15,9.1,9.12,245899.0,9.0491,9.0888,9.0391,9.059,245899.0
2020-09-04 10:25:00,9.13,9.17,9.11,9.12,181026.0,9.0689,9.1087,9.0491,9.059,181026.0
2020-09-04 10:30:00,9.12,9.17,9.1,9.1,209548.0,9.059,9.1087,9.0391,9.0391,209548.0
2020-09-04 10:35:00,9.1,9.12,9.05,9.09,437818.0,9.0391,9.059,8.9895,9.0292,437818.0
2020-09-04 10:40:00,9.09,9.09,9.01,9.03,226275.0,9.0292,9.0292,8.9497,8.9696,226275.0
2020-09-04 10:45:00,9.03,9.05,9.0,9.04,373694.0,8.9696,8.9895,8.9398,8.9795,373694.0
2020-09-04 10:50:00,9.03,9.06,9.01,9.05,279122.0,8.9696,8.9994,8.9497,8.9895,279122.0
2020-09-04 10:55:00,9.06,9.08,9.04,9.08,182445.0,8.9994,9.0193,8.9795,9.0193,182445.0
2020-09-04 11:00:00,9.07,9.09,9.04,9.08,157006.0,9.0093,9.0292,8.9795,9.0193,157006.0
2020-09-04 11:05:00,9.07,9.08,9.04,9.05,80645.0,9.0093,9.0193,8.9795,8.9895,80645.0
2020-09-04 11:10:00,9.05,9.09,9.04,9.08,147154.0,8.9895,9.0292,8.9795,9.0193,147154.0
2020-09-04 11:15:00,9.08,9.09,9.05,9.08,126277.0,9.0193,9.0292,8.9895,9.0193,126277.0
2020-09-04 11:20:00,9.08,9.08,9.04,9.06,94931.0,9.0193,9.0193,8.9795,8.9994,94931.0
2020-09-04 11:25:00,9.05,9.06,9.03,9.06,112646.0,8.9895,8.9994,8.9696,8.9994,112646.0
2020-09-04 11:30:00,9.06,9.08,9.05,9.07,276057.0,8.9994,9.0193,8.9895,9.0093,276057.0
2020-09-04 11:35:00,9.08,9.09,9.06,9.07,128686.0,9.0193,9.0292,8.9994,9.0093,128686.0
2020-09-04 11:40:00,9.06,9.08,9.01,9.03,156058.0,8.9994,9.0193,8.9497,8.9696,156058.0
2020-09-04 11:45:00,9.02,9.04,9.01,9.04,65275.0,8.9597,8.9795,8.9497,8.9795,65275.0
2020-09-04 11:50:00,9.04,9.07,9.02,9.07,173305.0,8.9795,9.0093,8.9597,9.0093,173305.0
2020-09-04 11:55:00,9.07,9.07,9.04,9.05,196791.0,9.0093,9.0093,8.9795,8.9895,196791.0
2020-09-04 12:00:00,9.05,9.07,9.03,9.05,208993.0,8.9895,9.0093,8.9696,8.9895,208993.0
2020-09-04 12:05:00,9.05,9.06,9.03,9.05,73147.0,8.9895,8.9994,8.9696,8.9895,73147.0
2020-09-04 12:10:00,9.05,9.08,9.05,9.07,157401.0,8.9895,9.0193,8.9895,9.0093,157401.0
2020-09-04 12:15:00,9.07,9.09,9.05,9.08,147471.0,9.0093,9.0292,8.9895,9.0193,147471.0
2020-09-04 12:20:00,9.09,9.09,9.06,9.08,220350.0,9.0292,9.0292,8.9994,9.0193,220350.0
2020-09-04 12:25:00,9.08,9.09,9.07,9.08,92258.0,9.0193,9.0292,9.0093,9.0193,92258.0
2020-09-04 12:30:00,9.08,9.08,9.05,9.08,235033.0,9.0193,9.0193,8.9895,9.0193,235033.0
2020-09-04 12:35:00,9.08,9.1,9.07,9.1,136764.0,9.0193,9.0391,9.0093,9.0391,136764.0
2020-09-04 12:40:00,9.1,9.11,9.08,9.09,151000.0,9.0391,9.0491,9.0193,9.0292,151000.0
2020-09-04 12:45:00,9.09,9.15,9.08,9.13,186960.0,9.0292,9.0888,9.0193,9.0689,186960.0
2020-09-04 12:50:00,9.12,9.14,9.11,9.13,167794.0,9.059,9.0789,9.0491,9.0689,167794.0
2020-09-04 12:55:00,9.13,9.15,9.12,9.13,148639.0,9.0689,9.0888,9.059,9.0689,148639.0
2020-09-04 13:00:00,9.13,9.14,9.11,9.12,97656.0,9.0689,9.0789,9.0491,9.059,97656.0
2020-09-04 13:05:00,9.12,9.14,9.12,9.13,174892.0,9.059,9.0789,9.059,9.0689,174892.0
2020-09-04 13:10:00,9.14,9.17,9.13,9.16,131669.0,9.0789,9.1087,9.0689,9.0987,131669.0
2020-09-04 13:15:00,9.16,9.16,9.12,9.13,102887.0,9.0987,9.0987,9.059,9.0689,102887.0
2020-09-04 13:20:00,9.12,9.15,9.12,9.13,188464.0,9.059,9.0888,9.059,9.0689,188464.0
2020-09-04 13:25:00,9.14,9.16,9.13,9.13,217562.0,9.0789,9.0987,9.0689,9.0689,217562.0
2020-09-04 13:30:00,9.13,9.16,9.12,9.16,190915.0,9.0689,9.0987,9.059,9.0987,190915.0
2020-09-04 13:35:00,9.16,9.17,9.14,9.14,268735.0,9.0987,9.1087,9.0789,9.0789,268735.0
2020-09-04 13:40:00,9.14,9.17,9.14,9.16,120065.0,9.0789,9.1087,9.0789,9.0987,120065.0
2020-09-04 13:45:00,9.16,9.18,9.15,9.16,163061.0,9.0987,9.1186,9.0888,9.0987,163061.0
2020-09-04 13:50:00,9.15,9.16,9.14,9.15,94514.0,9.0888,9.0987,9.0789,9.0888,94514.0
2020-09-04 13:55:00,9.15,9.18,9.14,9.17,135410.0,9.0888,9.1186,9.0789,9.1087,135410.0
2020-09-04 14:00:00,9.16,9.17,9.15,9.16,156618.0,9.0987,9.1087,9.0888,9.0987,156618.0
2020-09-04 14:05:00,9.16,9.16,9.13,9.16,199667.0,9.0987,9.0987,9.0689,9.0987,199667.0
2020-09-04 14:10:00,9.15,9.16,9.14,9.14,120443.0,9.0888,9.0987,9.0789,9.0789,120443.0
2020-09-04 14:15:00,9.15,9.17,9.14,9.16,248944.0,9.0888,9.1087,9.0789,9.0987,248944.0
2020-09-04 14:20:00,9.16,9.18,9.15,9.18,104169.0,9.0987,9.1186,9.0888,9.1186,104169.0
2020-09-04 14:25:00,9.18,9.19,9.17,9.19,229168.0,9.1186,9.1285,9.1087,9.1285,229168.0
2020-09-04 14:30:00,9.19,9.2,9.18,9.19,110143.0,9.1285,9.1384,9.1186,9.1285,110143.0
2020-09-04 14:35:00,9.19,9.21,9.18,9.2,273950.0,9.1285,9.1484,9.1186,9.1384,273950.0
2020-09-04 14:40:00,9.21,9.23,9.2,9.21,272206.0,9.1484,9.1682,9.1384,9.1484,272206.0
2020-09-04 14:45:00,9.22,9.25,9.21,9.25,232929.0,9.1583,9.1881,9.1484,9.1881,232929.0
2020-09-04 14:50:00,9.25,9.25,9.24,9.24,154901.0,9.1881,9.1881,9.1782,9.1782,154901.0
2020-09-04 14:55:00,9.25,9.27,9.24,9.24,303820.0,9.1881,9.208,9.1782,9.1782,303820.0
2020-09-04 15:00:00,9.25,9.26,9.22,9.26,191234.0,9.1881,9.198,9.1583,9.198,191234.0
2020-09-04 15:05:00,9.26,9.27,9.23,9.25,169602.0,9.198,9.208,9.1682,9.1881,169602.0
2020-09-04 15:10:00,9.25,9.26,9.22,9.23,261626.0,9.1881,9.198,9.1583,9.1682,261626.0
2020-09-04 15:15:00,9.23,9.27,9.23,9.26,217424.0,9.1682,9.208,9.1682,9.198,217424.0
2020-09-04 15:20:00,9.27,9.27,9.23,9.24,221002.0,9.208,9.208,9.1682,9.1782,221002.0
2020-09-04 15:25:00,9.24,9.25,9.23,9.25,164887.0,9.1782,9.1881,9.1682,9.1881,164887.0
2020-09-04 15:30:00,9.24,9.25,9.21,9.24,250625.0,9.1782,9.1881,9.1484,9.1782,250625.0
2020-09-04 15:35:00,9.24,9.25,9.21,9.23,279252.0,9.1782,9.1881,9.1484,9.1682,279252.0
2020-09-04 15:40:00,9.24,9.26,9.23,9.26,281644.0,9.1782,9.198,9.1682,9.198,281644.0
2020-09-04 15:45:00,9.26,9.28,9.22,9.23,399336.0,9.198,9.2179,9.1583,9.1682,399336.0
2020-09-04 15:50:00,9.23,9.23,9.22,9.22,487348.0,9.1682,9.1682,9.1583,9.1583,487348.0
2020-09-04 15:55:00,9.22,9.23,9.16,9.19,1465775.0,9.1583,9.1682,9.0987,9.1285,1465775.0
2020-09-08 09:30:00,9.14,9.14,8.99,9.04,618950.0,9.0789,9.0789,8.9299,8.9795,618950.0
2020-09-08 09:35:00,9.04,9.1,9.02,9.09,385294.0,8.9795,9.0391,8.9597,9.0292,385294.0
2020-09-08 09:40:00,9.09,9.11,9.07,9.07,366024.0,9.0292,9.0491,9.0093,9.0093,366024.0
2020-09-08 09:45:00,9.07,9.09,9.05,9.09,289823.0,9.0093,9.0292,8.9895,9.0292,289823.0
2020-09-08 09:50:00,9.09,9.12,9.05,9.09,386549.0,9.0292,9.059,8.9895,9.0292,386549.0
2020-09-08 09:55:00,9.09,9.14,9.08,9.13,315820.0,9.0292,9.0789,9.0193,9.0689,315820.0
2020-09-08 10:00:00,9.13,9.15,9.09,9.1,321843.0,9.0689,9.0888,9.0292,9.0391,321843.0
2020-09-08 10:05:00,9.1,9.12,9.03,9.06,136859.0,9.0391,9.059,8.9696,8.9994,136859.0
2020-09-08 10:10:00,9.06,9.07,9.04,9.05,142112.0,8.9994,9.0093,8.9795,8.9895,142112.0
2020-09-08 10:15:00,9.06,9.06,9.03,9.04,244002.0,8.9994,8.9994,8.9696,8.9795,244002.0
2020-09-08 10:20:00,9.04,9.06,9.03,9.05,272288.0,8.9795,8.9994,8.9696,8.9895,272288.0
2020-09-08 10:25:00,9.04,9.05,9.02,9.04,197265.0,8.9795,8.9895,8.9597,8.9795,197265.0
2020-09-08 10:30:00,9.04,9.05,9.01,9.02,161981.0,8.9795,8.9895,8.9497,8.9597,161981.0
2020-09-08 10:35:00,9.02,9.05,9.01,9.03,149249.0,8.9597,8.9895,8.9497,8.9696,149249.0
2020-09-08 10:40:00,9.03,9.04,9.0,9.03,200595.0,8.9696,8.9795,8.9398,8.9696,200595.0
2020-09-08 10:45:00,9.02,9.03,8.99,9.02,190222.0,8.9597,8.9696,8.9299,8.9597,190222.0
2020-09-08 10:50:00,9.01,9.02,8.99,9.0,193939.0,8.9497,8.9597,8.9299,8.9398,193939.0
2020-09-08 10:55:00,8.99,9.04,8.98,9.03,330921.0,8.9299,8.9795,8.9199,8.9696,330921.0
2020-09-08 11:00:00,9.03,9.09,9.02,9.08,79155.0,8.9696,9.0292,8.9597,9.0193,79155.0
2020-09-08 11:05:00,9.08,9.11,9.07,9.09,350860.0,9.0193,9.0491,9.0093,9.0292,350860.0
2020-09-08 11:10:00,9.1,9.11,9.05,9.08,257463.0,9.0391,9.0491,8.9895,9.0193,257463.0
2020-09-08 11:15:00,9.08,9.09,9.06,9.07,151435.0,9.0193,9.0292,8.9994,9.0093,151435.0
2020-09-08 11:20:00,9.07,9.08,9.04,9.05,184174.0,9.0093,9.0193,8.9795,8.9895,184174.0
2020-09-08 11:25:00,9.05,9.08,9.04,9.08,156817.0,8.9895,9.0193,8.9795,9.0193,156817.0
2020-09-08 11:30:00,9.08,9.09,9.04,9.06,149254.0,9.0193,9.0292,8.9795,8.9994,149254.0
2020-09-08 11:35:00,9.06,9.07,9.05,9.07,152293.0,8.9994,9.0093,8.9895,9.0093,152293.0
2020-09-08 11:40:00,9.06,9.08,9.05,9.08,108778.0,8.9994,9.0193,8.9895,9.0193,108778.0
2020-09-08 11:45:00,9.08,9.1,9.06,9.08,251165.0,9.0193,9.0391,8.9994,9.0193,251165.0
2020-09-08 11:50:00,9.09,9.09,9.05,9.07,84841.0,9.0292,9.0292,8.9895,9.0093,84841.0
2020-09-08 11:55:00,9.06,9.08,9.05,9.07,140770.0,8.9994,9.0193,8.9895,9.0093,140770.0
2020-09-08 12:00:00,9.07,9.09,9.05,9.05,159460.0,9.0093,9.0292,8.9895,8.9895,159460.0
2020-09-08 12:05:00,9.05,9.08,9.05,9.07,73897.0,8.9895,9.0193,8.9895,9.0093,73897.0
2020-09-08 12:10:00,9.07,9.09,9.06,9.09,73536.0,9.0093,9.0292,8.9994,9.0292,73536.0
2020-09-08 12:15:00,9.09,9.1,9.08,9.1,211332.0,9.0292,9.0391,9.0193,9.0391,211332.0
2020-09-08 12:20:00,9.1,9.11,9.08,9.1,244924.0,9.0391,9.0491,9.0193,9.0391,244924.0
2020-09-08 12:25:00,9.1,9.1,9.07,9.08,142914.0,9.0391,9.0391,9.0093,9.0193,142914.0
2020-09-08 12:30:00,9.08,9.09,9.06,9.08,183243.0,9.0193,9.0292,8.9994,9.0193,183243.0
2020-09-08 12:35:00,9.09,9.1,9.08,9.1,49203.0,9.0292,9.0391,9.0193,9.0391,49203.0
2020-09-08 12:40:00,9.1,9.11,9.08,9.11,221806.0,9.0391,9.0491,9.0193,9.0491,221806.0
2020-09-08 12:45:00,9.11,9.13,9.1,9.13,62029.0,9.0491,9.0689,9.0391,9.0689,62029.0
2020-09-08 12:50:00,9.13,9.13,9.12,9.13,55506.0,9.0689,9.0689,9.059,9.0689,55506.0
2020-09-08 12:55:00,9.12,9.13,9.12,9.13,55464.0,9.059,9.0689,9.059,9.0689,55464.0
2020-09-08 13:00:00,9.13,9.13,9.12,9.13,61156.0,9.0689,9.0689,9.059,9.0689,61156.0
2020-09-08 13:05:00,9.13,9.13,9.12,9.13,72423.0,9.0689,9.0689,9.059,9.0689,72423.0
2020-09-08 13:10:00,9.13,9.14,9.11,9.14,239260.0,9.0689,9.0789,9.0491,9.0789,239260.0
2020-09-08 13:15:00,9.14,9.14,9.13,9.14,73364.0,9.0789,9.0789,9.0689,9.0789,73364.0
2020-09-08 13:20:00,9.13,9.15,9.13,9.14,107777.0,9.0689,9.0888,9.0689,9.0789,107777.0
2020-09-08 13:25:00,9.15,9.15,9.14,9.15,39355.0,9.0888,9.0888,9.0789,9.0888,39355.0
2020-09-08 13:30:00,9.15,9.17,9.14,9.16,245847.0,9.0888,9.1087,9.0789,9.0987,245847.0
2020-09-08 13:35:00,9.16,9.17,9.15,9.17,93691.0,9.0987,9.1087,9.0888,9.1087,93691.0
2020-09-08 13:40:00,9.16,9.17,9.15,9.16,249023.0,9.0987,9.1087,9.0888,9.0987,249023.0
2020-09-08 13:45:00,9.16,9.16,9.13,9.16,134206.0,9.0987,9.0987,9.0689,9.0987,134206.0
2020-09-08 13:50:00,9.16,9.18,9.15,9.17,137916.0,9.0987,9.1186,9.0888,9.1087,137916.0
2020-09-08 13:55:00,9.17,9.17,9.16,9.17,42281.0,9.1087,9.1087,9.0987,9.1087,42281.0
2020-09-08 14:00:00,9.17,9.18,9.16,9.18,90782.0,9.1087,9.1186,9.0987,9.1186,90782.0
2020-09-08 14:05:00,9.18,9.2,9.17,9.2,152747.0,9.1186,9.1384,9.1087,9.1384,152747.0
2020-09-08 14:10:00,9.2,9.2,9.18,9.19,182151.0,9.1384,9.1384,9.1186,9.1285,182151.0
2020-09-08 14:15:00,9.19,9.19,9.18,9.19,32509.0,9.1285,9.1285,9.1186,9.1285,32509.0
2020-09-08 14:20:00,9.19,9.19,9.17,9.19,223057.0,9.1285,9.1285,9.1087,9.1285,223057.0
2020-09-08 14:25:00,9.19,9.19,9.18,9.18,34726.0,9.1285,9.1285,9.1186,9.1186,34726.0
2020-09-08 14:30:00,9.19,9.21,9.18,9.21,201084.0,9.1285,9.1484,9.1186,9.1484,201084.0
2020-09-08 14:35:00,9.21,9.21,9.18,9.19,195271.0,9.1484,9.1484,9.1186,9.1285,195271.0
2020-09-08 14:40:00,9.19,9.19,9.17,9.17,134229.0,9.1285,9.1285,9.1087,9.1087,134229.0
2020-09-08 14:45:00,9.18,9.19,9.15,9.17,234520.0,9.1186,9.1285,9.0888,9.1087,234520.0
2020-09-08 14:50:00,9.18,9.18,9.14,9.14,138482.0,9.1186,9.1186,9.0789,9.0789,138482.0
2020-09-08 14:55:00,9.14,9.18,9.14,9.17,222936.0,9.0789,9.1186,9.0789,9.1087,222936.0
2020-09-08 15:00:00,9.16,9.17,9.11,9.12,173566.0,9.0987,9.1087,9.0491,9.059,173566.0
2020-09-08 15:05:00,9.12,9.15,9.12,9.15,78455.0,9.059,9.0888,9.059,9.0888,78455.0
2020-09-08 15:10:00,9.14,9.18,9.14,9.18,183435.0,9.0789,9.1186,9.0789,9.1186,183435.0
2020-09-08 15:15:00,9.17,9.2,9.16,9.2,179828.0,9.1087,9.1384,9.0987,9.1384,179828.0
2020-09-08 15:20:00,9.2,9.22,9.19,9.22,322390.0,9.1384,9.1583,9.1285,9.1583,322390.0
2020-09-08 15:25:00,9.22,9.24,9.21,9.23,369079.0,9.1583,9.1782,9.1484,9.1682,369079.0
2020-09-08 15:30:00,9.22,9.24,9.21,9.21,233455.0,9.1583,9.1782,9.1484,9.1484,233455.0
2020-09-08 15:35:00,9.21,9.23,9.21,9.23,126043.0,9.1484,9.1682,9.1484,9.1682,126043.0
2020-09-08 15:40:00,9.23,9.24,9.22,9.24,230833.0,9.1682,9.1782,9.1583,9.1782,230833.0
2020-09-08 15:45:00,9.24,9.24,9.22,9.23,360624.0,9.1782,9.1782,9.1583,9.1682,360624.0
2020-09-08 15:50:00,9.22,9.23,9.2,9.22,414729.0,9.1583,9.1682,9.1384,9.1583,414729.0
2020-09-08 15:55:00,9.22,9.25,9.21,9.23,1087310.0,9.1583,9.1881,9.1484,9.1682,1087310.0
2020-09-09 09:30:00,9.19,9.26,9.19,9.26,411554.0,9.1285,9.198,9.1285,9.198,411554.0
2020-09-09 09:35:00,9.26,9.28,9.24,9.27,299849.0,9.198,9.2179,9.1782,9.208,299849.0
2020-09-09 09:40:00,9.27,9.3,9.26,9.29,214827.0,9.208,9.2378,9.198,9.2278,214827.0
2020-09-09 09:45:00,9.29,9.3,9.27,9.29,214560.0,9.2278,9.2378,9.208,9.2278,214560.0
2020-09-09 09:50:00,9.29,9.31,9.27,9.3,320459.0,9.2278,9.2477,9.208,9.2378,320459.0
2020-09-09 09:55:00,9.3,9.31,9.28,9.29,143069.0,9.2378,9.2477,9.2179,9.2278,143069.0
2020-09-09 10:00:00,9.29,9.29,9.24,9.25,207989.0,9.2278,9.2278,9.1782,9.1881,207989.0
2020-09-09 10:05:00,9.25,9.26,9.21,9.21,93578.0,9.1881,9.198,9.1484,9.1484,93578.0
2020-09-09 10:10:00,9.21,9.24,9.2,9.22,193705.0,9.1484,9.1782,9.1384,9.1583,193705.0
2020-09-09 10:15:00,9.22,9.24,9.22,9.22,126605.0,9.1583,9.1782,9.1583,9.1583,126605.0
2020-09-09 10:20:00,9.22,9.23,9.16,9.16,241468.0,9.1583,9.1682,9.0987,9.0987,241468.0
2020-09-09 10:25:00,9.17,9.17,9.1,9.1,284324.0,9.1087,9.1087,9.0391,9.0391,284324.0
2020-09-09 10:30:00,9.1,9.11,9.05,9.05,409227.0,9.0391,9.0491,8.9895,8.9895,409227.0
2020-09-09 10:35:00,9.06,9.1,9.04,9.1,411032.0,8.9994,9.0391,8.9795,9.0391,411032.0
2020-09-09 10:40:00,9.1,9.1,9.08,9.1,153148.0,9.0391,9.0391,9.0193,9.0391,153148.0
2020-09-09 10:45:00,9.1,9.12,9.08,9.1,127683.0,9.0391,9.059,9.0193,9.0391,127683.0
2020-09-09 10:50:00,9.1,9.11,9.07,9.09,296246.0,9.0391,9.0491,9.0093,9.0292,296246.0
2020-09-09 10:55:00,9.09,9.1,9.08,9.08,120576.0,9.0292,9.0391,9.0193,9.0193,120576.0
2020-09-09 11:00:00,9.09,9.11,9.08,9.1,75102.0,9.0292,9.0491,9.0193,9.0391,75102.0
2020-09-09 11:05:00,9.1,9.12,9.09,9.12,101253.0,9.0391,9.059,9.0292,9.059,101253.0
2020-09-09 11:10:00,9.12,9.15,9.11,9.14,116765.0,9.059,9.0888,9.0491,9.0789,116765.0
2020-09-09 11:15:00,9.14,9.15,9.13,9.14,140257.0,9.0789,9.0888,9.0689,9.0789,140257.0
2020-09-09 11:20:00,9.14,9.17,9.14,9.16,123244.0,9.0789,9.1087,9.0789,9.0987,123244.0
2020-09-09 11:25:00,9.16,9.16,9.15,9.16,83251.0,9.0987,9.0987,9.0888,9.0987,83251.0
2020-09-09 11:30:00,9.16,9.2,9.15,9.2,263639.0,9.0987,9.1384,9.0888,9.1384,263639.0
2020-09-09 11:35:00,9.2,9.2,9.17,9.2,218948.0,9.1384,9.1384,9.1087,9.1384,218948.0
2020-09-09 11:40:00,9.2,9.2,9.18,9.2,164709.0,9.1384,9.1384,9.1186,9.1384,164709.0
2020-09-09 11:45:00,9.2,9.2,9.17,9.18,143331.0,9.1384,9.1384,9.1087,9.1186,143331.0
2020-09-09 11:50:00,9.18,9.2,9.17,9.19,128347.0,9.1186,9.1384,9.1087,9.1285,128347.0
2020-09-09 11:55:00,9.19,9.2,9.18,9.2,50183.0,9.1285,9.1384,9.1186,9.1384,50183.0
2020-09-09 12:00:00,9.2,9.2,9.19,9.2,77441.0,9.1384,9.1384,9.1285,9.1384,77441.0
2020-09-09 12:05:00,9.2,9.2,9.19,9.2,75027.0,9.1384,9.1384,9.1285,9.1384,75027.0
2020-09-09 12:10:00,9.2,9.21,9.19,9.21,148613.0,9.1384,9.1484,9.1285,9.1484,148613.0
2020-09-09 12:15:00,9.21,9.22,9.2,9.22,73673.0,9.1484,9.1583,9.1384,9.1583,73673.0
2020-09-09 12:20:00,9.22,9.23,9.19,9.2,198017.0,9.1583,9.1682,9.1285,9.1384,198017.0
2020-09-09 12:25:00,9.2,9.24,9.2,9.22,134635.0,9.1384,9.1782,9.1384,9.1583,134635.0
2020-09-09 12:30:00,9.22,9.24,9.22,9.24,61346.0,9.1583,9.1782,9.1583,9.1782,61346.0
2020-09-09 12:35:00,9.24,9.25,9.23,9.25,91779.0,9.1782,9.1881,9.1682,9.1881,91779.0
2020-09-09 12:40:00,9.25,9.25,9.24,9.25,113952.0,9.1881,9.1881,9.1782,9.1881,113952.0
2020-09-09 12:45:00,9.25,9.26,9.24,9.26,115297.0,9.1881,9.198,9.1782,9.198,115297.0
2020-09-09 12:50:00,9.26,9.27,9.22,9.22,236655.0,9.198,9.208,9.1583,9.1583,236655.0
2020-09-09 12:55:00,9.22,9.24,9.22,9.24,49996.0,9.1583,9.1782,9.1583,9.1782,49996.0
2020-09-09 13:00:00,9.24,9.25,9.23,9.25,96346.0,9.1782,9.1881,9.1682,9.1881,96346.0
2020-09-09 13:05:00,9.25,9.25,9.24,9.25,139511.0,9.1881,9.1881,9.1782,9.1881,139511.0
2020-09-09 13:10:00,9.25,9.28,9.24,9.27,182809.0,9.1881,9.2179,9.1782,9.208,182809.0
2020-09-09 13:15:00,9.27,9.28,9.24,9.27,122491.0,9.208,9.2179,9.1782,9.208,122491.0
2020-09-09 13:20:00,9.27,9.28,9.26,9.28,92464.0,9.208,9.2179,9.198,9.2179,92464.0
2020-09-09 13:25:00,9.28,9.28,9.22,9.25,225803.0,9.2179,9.2179,9.1583,9.1881,225803.0
2020-09-09 13:30:00,9.25,9.26,9.23,9.24,116798.0,9.1881,9.198,9.1682,9.1782,116798.0
2020-09-09 13:35:00,9.24,9.25,9.23,9.25,78443.0,9.1782,9.1881,9.1682,9.1881,78443.0
2020-09-09 13:40:00,9.25,9.25,9.21,9.23,91612.0,9.1881,9.1881,9.1484,9.1682,91612.0
2020-09-09 13:45:00,9.23,9.23,9.2,9.23,137154.0,9.1682,9.1682,9.1384,9.1682,137154.0
2020-09-09 13:50:00,9.23,9.24,9.2,9.21,143858.0,9.1682,9.1782,9.1384,9.1484,143858.0
2020-09-09 13:55:00,9.22,9.22,9.18,9.2,97034.0,9.1583,9.1583,9.1186,9.1384,97034.0
2020-09-09 14:00:00,9.2,9.22,9.19,9.2,123180.0,9.1384,9.1583,9.1285,9.1384,123180.0
2020-09-09 14:05:00,9.2,9.22,9.2,9.21,121956.0,9.1384,9.1583,9.1384,9.1484,121956.0
2020-09-09 14:10:00,9.21,9.22,9.2,9.21,98983.0,9.1484,9.1583,9.1384,9.1484,98983.0
2020-09-09 14:15:00,9.21,9.21,9.18,9.19,119658.0,9.1484,9.1484,9.1186,9.1285,119658.0
2020-09-09 14:20:00,9.18,9.19,9.18,9.19,44839.0,9.1186,9.1285,9.1186,9.1285,44839.0
2020-09-09 14:25:00,9.19,9.19,9.18,9.19,89864.0,9.1285,9.1285,9.1186,9.1285,89864.0
2020-09-09 14:30:00,9.19,9.2,9.17,9.19,147003.0,9.1285,9.1384,9.1087,9.1285,147003.0
2020-09-09 14:35:00,9.19,9.2,9.18,9.2,168334.0,9.1285,9.1384,9.1186,9.1384,168334.0
2020-09-09 14:40:00,9.19,9.2,9.17,9.18,66358.0,9.1285,9.1384,9.1087,9.1186,66358.0
2020-09-09 14:45:00,9.18,9.18,9.16,9.17,140819.0,9.1186,9.1186,9.0987,9.1087,140819.0
2020-09-09 14:50:00,9.17,9.17,9.16,9.17,96545.0,9.1087,9.1087,9.0987,9.1087,96545.0
2020-09-09 14:55:00,9.17,9.17,9.16,9.17,79232.0,9.1087,9.1087,9.0987,9.1087,79232.0
2020-09-09 15:00:00,9.17,9.17,9.16,9.17,105182.0,9.1087,9.1087,9.0987,9.1087,105182.0
2020-09-09 15:05:00,9.17,9.17,9.16,9.16,121200.0,9.1087,9.1087,9.0987,9.0987,121200.0
2020-09-09 15:10:00,9.16,9.17,9.16,9.16,104482.0,9.0987,9.1087,9.0987,9.0987,104482.0
2020-09-09 15:15:00,9.17,9.17,9.15,9.16,253453.0,9.1087,9.1087,9.0888,9.0987,253453.0
2020-09-09 15:20:00,9.17,9.19,9.16,9.19,193090.0,9.1087,9.1285,9.0987,9.1285,193090.0
2020-09-09 15:25:00,9.19,9.19,9.17,9.19,174135.0,9.1285,9.1285,9.1087,9.1285,174135.0
2020-09-09 15:30:00,9.19,9.19,9.16,9.17,284689.0,9.1285,9.1285,9.0987,9.1087,284689.0
2020-09-09 15:35:00,9.17,9.18,9.15,9.18,265272.0,9.1087,9.1186,9.0888,9.1186,265272.0
2020-09-09 15:40:00,9.18,9.18,9.16,9.17,407170.0,9.1186,9.1186,9.0987,9.1087,407170.0
2020-09-09 15:45:00,9.17,9.17,9.13,9.13,552140.0,9.1087,9.1087,9.0689,9.0689,552140.0
2020-09-09 15:50:00,9.13,9.14,9.12,9.13,336352.0,9.0689,9.0789,9.059,9.0689,336352.0
2020-09-09 15:55:00,9.13,9.14,9.1,9.11,793001.0,9.0689,9.0789,9.0391,9.0491,793001.0
2020-09-10 09:30:00,9.06,9.15,9.06,9.11,296136.0,8.9994,9.0888,8.9994,9.0491,296136.0
2020-09-10 09:35:00,9.11,9.11,9.06,9.09,282148.0,9.0491,9.0491,8.9994,9.0292,282148.0
2020-09-10 09:40:00,9.1,9.15,9.1,9.13,241392.0,9.0391,9.0888,9.0391,9.0689,241392.0
2020-09-10 09:45:00,9.13,9.16,9.11,9.11,222915.0,9.0689,9.0987,9.0491,9.0491,222915.0
2020-09-10 09:50:00,9.12,9.14,9.07,9.08,242614.0,9.059,9.0789,9.0093,9.0193,242614.0
2020-09-10 09:55:00,9.07,9.1,9.07,9.1,93330.0,9.0093,9.0391,9.0093,9.0391,93330.0
2020-09-10 10:00:00,9.1,9.1,9.04,9.04,475554.0,9.0391,9.0391,8.9795,8.9795,475554.0
2020-09-10 10:05:00,9.05,9.05,9.02,9.03,367196.0,8.9895,8.9895,8.9597,8.9696,367196.0
2020-09-10 10:10:00,9.03,9.06,9.02,9.05,325085.0,8.9696,8.9994,8.9597,8.9895,325085.0
2020-09-10 10:15:00,9.05,9.06,9.03,9.05,200798.0,8.9895,8.9994,8.9696,8.9895,200798.0
2020-09-10 10:20:00,9.05,9.05,9.04,9.04,141001.0,8.9895,8.9895,8.9795,8.9795,141001.0
2020-09-10 10:25:00,9.04,9.05,9.02,9.04,250411.0,8.9795,8.9895,8.9597,8.9795,250411.0
2020-09-10 10:30:00,9.03,9.08,9.03,9.08,252534.0,8.9696,9.0193,8.9696,9.0193,252534.0
2020-09-10 10:35:00,9.07,9.1,9.07,9.1,116954.0,9.0093,9.0391,9.0093,9.0391,116954.0
2020-09-10 10:40:00,9.1,9.13,9.09,9.12,307127.0,9.0391,9.0689,9.0292,9.059,307127.0
2020-09-10 10:45:00,9.12,9.13,9.07,9.1,457173.0,9.059,9.0689,9.0093,9.0391,457173.0
2020-09-10 10:50:00,9.1,9.16,9.09,9.14,433170.0,9.0391,9.0987,9.0292,9.0789,433170.0
2020-09-10 10:55:00,9.14,9.15,9.1,9.12,204154.0,9.0789,9.0888,9.0391,9.059,204154.0
2020-09-10 11:00:00,9.13,9.16,9.11,9.12,244166.0,9.0689,9.0987,9.0491,9.059,244166.0
2020-09-10 11:05:00,9.12,9.15,9.1,9.14,135997.0,9.059,9.0888,9.0391,9.0789,135997.0
2020-09-10 11:10:00,9.14,9.16,9.13,9.14,138749.0,9.0789,9.0987,9.0689,9.0789,138749.0
2020-09-10 11:15:00,9.14,9.15,9.12,9.13,80969.0,9.0789,9.0888,9.059,9.0689,80969.0
2020-09-10 11:20:00,9.13,9.16,9.13,9.16,394423.0,9.0689,9.0987,9.0689,9.0987,394423.0
2020-09-10 11:25:00,9.16,9.16,9.15,9.16,65500.0,9.0987,9.0987,9.0888,9.0987,65500.0
2020-09-10 11:30:00,9.16,9.17,9.15,9.17,89881.0,9.0987,9.1087,9.0888,9.1087,89881.0
2020-09-10 11:35:00,9.17,9.17,9.13,9.13,201426.0,9.1087,9.1087,9.0689,9.0689,201426.0
2020-09-10 11:40:00,9.13,9.15,9.13,9.13,123441.0,9.0689,9.0888,9.0689,9.0689,123441.0
2020-09-10 11:45:00,9.13,9.14,9.1,9.12,148481.0,9.0689,9.0789,9.0391,9.059,148481.0
2020-09-10 11:50:00,9.12,9.13,9.1,9.11,131545.0,9.059,9.0689,9.0391,9.0491,131545.0
2020-09-10 11:55:00,9.11,9.13,9.1,9.13,172039.0,9.0491,9.0689,9.0391,9.0689,172039.0
2020-09-10 12:00:00,9.13,9.14,9.12,9.13,196998.0,9.0689,9.0789,9.059,9.0689,196998.0
2020-09-10 12:05:00,9.13,9.13,9.12,9.13,76887.0,9.0689,9.0689,9.059,9.0689,76887.0
2020-09-10 12:10:00,9.13,9.15,9.12,9.14,78580.0,9.0689,9.0888,9.059,9.0789,78580.0
2020-09-10 12:15:00,9.14,9.15,9.11,9.13,186813.0,9.0789,9.0888,9.0491,9.0689,186813.0
2020-09-10 12:20:00,9.13,9.14,9.12,9.13,108859.0,9.0689,9.0789,9.059,9.0689,108859.0
2020-09-10 12:25:00,9.12,9.13,9.11,9.12,128431.0,9.059,9.0689,9.0491,9.059,128431.0
2020-09-10 12:30:00,9.12,9.12,9.11,9.12,60162.0,9.059,9.059,9.0491,9.059,60162.0
2020-09-10 12:35:00,9.12,9.12,9.08,9.09,235865.0,9.059,9.059,9.0193,9.0292,235865.0
2020-09-10 12:40:00,9.09,9.1,9.08,9.1,119738.0,9.0292,9.0391,9.0193,9.0391,119738.0
2020-09-10 12:45:00,9.1,9.11,9.09,9.1,111852.0,9.0391,9.0491,9.0292,9.0391,111852.0
2020-09-10 12:50:00,9.11,9.11,9.1,9.11,71412.0,9.0491,9.0491,9.0391,9.0491,71412.0
2020-09-10 12:55:00,9.1,9.11,9.1,9.1,89717.0,9.0391,9.0491,9.0391,9.0391,89717.0
2020-09-10 13:00:00,9.11,9.13,9.1,9.13,164518.0,9.0491,9.0689,9.0391,9.0689,164518.0
2020-09-10 13:05:00,9.13,9.13,9.12,9.13,55371.0,9.0689,9.0689,9.059,9.0689,55371.0
2020-09-10 13:10:00,9.13,9.13,9.1,9.12,172944.0,9.0689,9.0689,9.0391,9.059,172944.0
2020-09-10 13:15:00,9.12,9.12,9.08,9.1,193684.0,9.059,9.059,9.0193,9.0391,193684.0
2020-09-10 13:20:00,9.1,9.1,9.07,9.07,111029.0,9.0391,9.0391,9.0093,9.0093,111029.0
2020-09-10 13:25:00,9.07,9.08,9.04,9.04,219426.0,9.0093,9.0193,8.9795,8.9795,219426.0
2020-09-10 13:30:00,9.05,9.09,9.04,9.08,202025.0,8.9895,9.0292,8.9795,9.0193,202025.0
2020-09-10 13:35:00,9.09,9.11,9.08,9.1,116040.0,9.0292,9.0491,9.0193,9.0391,116040.0
2020-09-10 13:40:00,9.1,9.12,9.08,9.11,147705.0,9.0391,9.059,9.0193,9.0491,147705.0
2020-09-10 13:45:00,9.12,9.13,9.11,9.12,123040.0,9.059,9.0689,9.0491,9.059,123040.0
2020-09-10 13:50:00,9.12,9.12,9.08,9.09,152909.0,9.059,9.059,9.0193,9.0292,152909.0
2020-09-10 13:55:00,9.09,9.12,9.08,9.12,160407.0,9.0292,9.059,9.0193,9.059,160407.0
2020-09-10 14:00:00,9.12,9.13,9.11,9.12,149304.0,9.059,9.0689,9.0491,9.059,149304.0
2020-09-10 14:05:00,9.12,9.12,9.1,9.1,146390.0,9.059,9.059,9.0391,9.0391,146390.0
2020-09-10 14:10:00,9.11,9.11,9.08,9.08,103682.0,9.0491,9.0491,9.0193,9.0193,103682.0
2020-09-10 14:15:00,9.09,9.1,9.07,9.1,232536.0,9.0292,9.0391,9.0093,9.0391,232536.0
2020-09-10 14:20:00,9.1,9.1,9.05,9.05,157412.0,9.0391,9.0391,8.9895,8.9895,157412.0
2020-09-10 14:25:00,9.05,9.06,9.01,9.02,236936.0,8.9895,8.9994,8.9497,8.9597,236936.0
2020-09-10 14:30:00,9.02,9.04,9.01,9.04,220771.0,8.9597,8.9795,8.9497,8.9795,220771.0
2020-09-10 14:35:00,9.03,9.05,9.02,9.04,204553.0,8.9696,8.9895,8.9597,8.9795,204553.0
2020-09-10 14:40:00,9.04,9.04,9.01,9.04,218938.0,8.9795,8.9795,8.9497,8.9795,218938.0
2020-09-10 14:45:00,9.04,9.06,9.03,9.04,186988.0,8.9795,8.9994,8.9696,8.9795,186988.0
2020-09-10 14:50:00,9.04,9.05,9.03,9.04,229260.0,8.9795,8.9895,8.9696,8.9795,229260.0
2020-09-10 14:55:00,9.04,9.05,9.03,9.04,141906.0,8.9795,8.9895,8.9696,8.9795,141906.0
2020-09-10 15:00:00,9.04,9.04,9.01,9.01,227065.0,8.9795,8.9795,8.9497,8.9497,227065.0
2020-09-10 15:05:00,9.02,9.03,9.0,9.01,366438.0,8.9597,8.9696,8.9398,8.9497,366438.0
2020-09-10 15:10:00,9.01,9.04,9.01,9.04,184840.0,8.9497,8.9795,8.9497,8.9795,184840.0
2020-09-10 15:15:00,9.03,9.04,8.98,9.0,473069.0,8.9696,8.9795,8.9199,8.9398,473069.0
2020-09-10 15:20:00,8.99,9.01,8.99,9.0,265792.0,8.9299,8.9497,8.9299,8.9398,265792.0
2020-09-10 15:25:00,8.99,9.01,8.99,9.01,286639.0,8.9299,8.9497,8.9299,8.9497,286639.0
2020-09-10 15:30:00,9.01,9.03,9.0,9.03,353718.0,8.9497,8.9696,8.9398,8.9696,353718.0
2020-09-10 15:35:00,9.03,9.03,8.99,9.0,339808.0,8.9696,8.9696,8.9299,8.9398,339808.0
2020-09-10 15:40:00,9.0,9.02,8.99,9.01,514385.0,8.9398,8.9597,8.9299,8.9497,514385.0
2020-09-10 15:45:00,9.01,9.01,8.98,8.99,493020.0,8.9497,8.9497,8.9199,8.9299,493020.0
2020-09-10 15:50:00,8.98,8.98,8.96,8.97,713221.0,8.9199,8.9199,8.9001,8.91,713221.0
2020-09-10 15:55:00,8.98,9.04,8.97,8.99,923865.0,8.9199,8.9795,8.91,8.9299,923865.0
2020-09-11 09:30:00,9.0,9.11,9.0,9.09,331102.0,8.9398,9.0491,8.9398,9.0292,331102.0
2020-09-11 09:35:00,9.09,9.11,9.03,9.04,273672.0,9.0292,9.0491,8.9696,8.9795,273672.0
2020-09-11 09:40:00,9.04,9.08,9.02,9.06,128048.0,8.9795,9.0193,8.9597,8.9994,128048.0
2020-09-11 09:45:00,9.07,9.07,9.02,9.04,288054.0,9.0093,9.0093,8.9597,8.9795,288054.0
2020-09-11 09:50:00,9.04,9.05,9.01,9.02,278688.0,8.9795,8.9895,8.9497,8.9597,278688.0
2020-09-11 09:55:00,9.02,9.02,8.99,9.01,295619.0,8.9597,8.9597,8.9299,8.9497,295619.0
2020-09-11 10:00:00,9.01,9.06,9.0,9.05,269950.0,8.9497,8.9994,8.9398,8.9895,269950.0
2020-09-11 10:05:00,9.05,9.06,9.02,9.03,220860.0,8.9895,8.9994,8.9597,8.9696,220860.0
2020-09-11 10:10:00,9.03,9.03,8.97,9.01,297505.0,8.9696,8.9696,8.91,8.9497,297505.0
2020-09-11 10:15:00,9.01,9.02,8.98,8.99,175878.0,8.9497,8.9597,8.9199,8.9299,175878.0
2020-09-11 10:20:00,9.0,9.02,8.98,9.01,206983.0,8.9398,8.9597,8.9199,8.9497,206983.0
2020-09-11 10:25:00,9.01,9.03,9.0,9.03,112209.0,8.9497,8.9696,8.9398,8.9696,112209.0
2020-09-11 10:30:00,9.03,9.03,8.99,9.0,158838.0,8.9696,8.9696,8.9299,8.9398,158838.0
2020-09-11 10:35:00,9.0,9.03,8.99,9.01,207822.0,8.9398,8.9696,8.9299,8.9497,207822.0
2020-09-11 10:40:00,9.01,9.03,9.01,9.03,80415.0,8.9497,8.9696,8.9497,8.9696,80415.0
2020-09-11 10:45:00,9.03,9.03,9.02,9.03,101063.0,8.9696,8.9696,8.9597,8.9696,101063.0
2020-09-11 10:50:00,9.03,9.04,9.02,9.03,108840.0,8.9696,8.9795,8.9597,8.9696,108840.0
2020-09-11 10:55:00,9.03,9.03,8.99,9.0,226632.0,8.9696,8.9696,8.9299,8.9398,226632.0
2020-09-11 11:00:00,9.0,9.0,8.98,9.0,221817.0,8.9398,8.9398,8.9199,8.9398,221817.0
2020-09-11 11:05:00,9.0,9.01,8.99,9.01,62563.0,8.9398,8.9497,8.9299,8.9497,62563.0
2020-09-11 11:10:00,9.01,9.02,8.99,9.0,195865.0,8.9497,8.9597,8.9299,8.9398,195865.0
2020-09-11 11:15:00,9.0,9.01,8.99,9.01,81715.0,8.9398,8.9497,8.9299,8.9497,81715.0
2020-09-11 11:20:00,9.01,9.01,8.97,8.99,203171.0,8.9497,8.9497,8.91,8.9299,203171.0
2020-09-11 11:25:00,8.99,9.0,8.98,9.0,100349.0,8.9299,8.9398,8.9199,8.9398,100349.0
2020-09-11 11:30:00,9.0,9.0,8.97,8.98,230945.0,8.9398,8.9398,8.91,8.9199,230945.0
2020-09-11 11:35:00,8.98,8.99,8.97,8.97,195525.0,8.9199,8.9299,8.91,8.91,195525.0
2020-09-11 11:40:00,8.97,8.98,8.95,8.97,207469.0,8.91,8.9199,8.8901,8.91,207469.0
2020-09-11 11:45:00,8.96,8.99,8.96,8.98,116791.0,8.9001,8.9299,8.9001,8.9199,116791.0
2020-09-11 11:50:00,8.98,9.0,8.98,9.0,151212.0,8.9199,8.9398,8.9199,8.9398,151212.0
2020-09-11 11:55:00,9.0,9.01,8.99,9.0,167371.0,8.9398,8.9497,8.9299,8.9398,167371.0
2020-09-11 12:00:00,9.0,9.01,8.98,9.0,90575.0,8.9398,8.9497,8.9199,8.9398,90575.0
2020-09-11 12:05:00,9.01,9.01,9.0,9.01,98085.0,8.9497,8.9497,8.9398,8.9497,98085.0
2020-09-11 12:10:00,9.0,9.01,8.98,8.99,121417.0,8.9398,8.9497,8.9199,8.9299,121417.0
2020-09-11 12:15:00,8.99,9.0,8.98,9.0,122332.0,8.9299,8.9398,8.9199,8.9398,122332.0
2020-09-11 12:20:00,9.0,9.0,8.98,8.99,170387.0,8.9398,8.9398,8.9199,8.9299,170387.0
2020-09-11 12:25:00,8.99,8.99,8.97,8.97,145752.0,8.9299,8.9299,8.91,8.91,145752.0
2020-09-11 12:30:00,8.97,8.98,8.96,8.96,95956.0,8.91,8.9199,8.9001,8.9001,95956.0
2020-09-11 12:35:00,8.97,8.99,8.96,8.96,229352.0,8.91,8.9299,8.9001,8.9001,229352.0
2020-09-11 12:40:00,8.96,8.97,8.93,8.94,149561.0,8.9001,8.91,8.8703,8.8802,149561.0
2020-09-11 12:45:00,8.94,8.95,8.93,8.95,141115.0,8.8802,8.8901,8.8703,8.8901,141115.0
2020-09-11 12:50:00,8.95,8.95,8.94,8.95,78879.0,8.8901,8.8901,8.8802,8.8901,78879.0
2020-09-11 12:55:00,8.95,8.95,8.91,8.92,201683.0,8.8901,8.8901,8.8504,8.8603,201683.0
2020-09-11 13:00:00,8.92,8.92,8.9,8.92,363106.0,8.8603,8.8603,8.8405,8.8603,363106.0
2020-09-11 13:05:00,8.92,8.92,8.9,8.92,295621.0,8.8603,8.8603,8.8405,8.8603,295621.0
2020-09-11 13:10:00,8.92,8.92,8.89,8.89,222473.0,8.8603,8.8603,8.8305,8.8305,222473.0
2020-09-11 13:15:00,8.9,8.93,8.89,8.91,277911.0,8.8405,8.8703,8.8305,8.8504,277911.0
2020-09-11 13:20:00,8.91,8.92,8.89,8.92,138926.0,8.8504,8.8603,8.8305,8.8603,138926.0
2020-09-11 13:25:00,8.92,8.93,8.89,8.9,204043.0,8.8603,8.8703,8.8305,8.8405,204043.0
2020-09-11 13:30:00,8.89,8.91,8.89,8.91,210645.0,8.8305,8.8504,8.8305,8.8504,210645.0
2020-09-11 13:35:00,8.91,8.94,8.9,8.91,343151.0,8.8504,8.8802,8.8405,8.8504,343151.0
2020-09-11 13:40:00,8.91,8.92,8.89,8.91,165521.0,8.8504,8.8603,8.8305,8.8504,165521.0
2020-09-11 13:45:00,8.91,8.95,8.91,8.95,323344.0,8.8504,8.8901,8.8504,8.8901,323344.0
2020-09-11 13:50:00,8.94,8.95,8.92,8.92,151607.0,8.8802,8.8901,8.8603,8.8603,151607.0
2020-09-11 13:55:00,8.93,8.93,8.91,8.92,242761.0,8.8703,8.8703,8.8504,8.8603,242761.0
2020-09-11 14:00:00,8.93,8.94,8.91,8.94,171895.0,8.8703,8.8802,8.8504,8.8802,171895.0
2020-09-11 14:05:00,8.94,8.97,8.93,8.96,155565.0,8.8802,8.91,8.8703,8.9001,155565.0
2020-09-11 14:10:00,8.96,8.97,8.95,8.97,102552.0,8.9001,8.91,8.8901,8.91,102552.0
2020-09-11 14:15:00,8.97,8.97,8.92,8.93,277666.0,8.91,8.91,8.8603,8.8703,277666.0
2020-09-11 14:20:00,8.93,8.93,8.92,8.93,71587.0,8.8703,8.8703,8.8603,8.8703,71587.0
2020-09-11 14:25:00,8.93,8.94,8.92,8.93,220810.0,8.8703,8.8802,8.8603,8.8703,220810.0
2020-09-11 14:30:00,8.93,8.95,8.91,8.94,123542.0,8.8703,8.8901,8.8504,8.8802,123542.0
2020-09-11 14:35:00,8.95,8.95,8.93,8.94,143666.0,8.8901,8.8901,8.8703,8.8802,143666.0
2020-09-11 14:40:00,8.94,8.97,8.93,8.96,187403.0,8.8802,8.91,8.8703,8.9001,187403.0
2020-09-11 14:45:00,8.97,8.99,8.96,8.98,171530.0,8.91,8.9299,8.9001,8.9199,171530.0
2020-09-11 14:50:00,8.98,8.99,8.97,8.99,87631.0,8.9199,8.9299,8.91,8.9299,87631.0
2020-09-11 14:55:00,8.99,8.99,8.98,8.99,124597.0,8.9299,8.9299,8.9199,8.9299,124597.0
2020-09-11 15:00:00,8.99,9.0,8.98,9.0,130589.0,8.9299,8.9398,8.9199,8.9398,130589.0
2020-09-11 15:05:00,9.0,9.0,8.98,8.99,161071.0,8.9398,8.9398,8.9199,8.9299,161071.0
2020-09-11 15:10:00,8.99,9.0,8.96,9.0,185169.0,8.9299,8.9398,8.9001,8.9398,185169.0
2020-09-11 15:15:00,9.0,9.02,8.99,9.01,236460.0,8.9398,8.9597,8.9299,8.9497,236460.0
2020-09-11 15:20:00,9.01,9.02,9.0,9.02,146399.0,8.9497,8.9597,8.9398,8.9597,146399.0
2020-09-11 15:25:00,9.02,9.05,9.01,9.04,196902.0,8.9597,8.9895,8.9497,8.9795,196902.0
2020-09-11 15:30:00,9.04,9.06,9.04,9.05,267627.0,8.9795,8.9994,8.9795,8.9895,267627.0
2020-09-11 15:35:00,9.05,9.05,9.04,9.05,147049.0,8.9895,8.9895,8.9795,8.9895,147049.0
2020-09-11 15:40:00,9.04,9.06,9.04,9.05,235018.0,8.9795,8.9994,8.9795,8.9895,235018.0
2020-09-11 15:45:00,9.06,9.06,9.05,9.05,222644.0,8.9994,8.9994,8.9895,8.9895,222644.0
2020-09-11 15:50:00,9.06,9.08,9.05,9.08,500889.0,8.9994,9.0193,8.9895,9.0193,500889.0
2020-09-11 15:55:00,9.08,9.1,9.04,9.05,1094141.0,9.0193,9.0391,8.9795,8.9895,1094141.0
2020-09-14 09:30:00,9.1,9.25,9.09,9.18,815816.0,9.0391,9.1881,9.0292,9.1186,815816.0
2020-09-14 09:35:00,9.19,9.2,9.16,9.2,288253.0,9.1285,9.1384,9.0987,9.1384,288253.0
2020-09-14 09:40:00,9.2,9.21,9.18,9.19,437465.0,9.1384,9.1484,9.1186,9.1285,437465.0
2020-09-14 09:45:00,9.19,9.19,9.14,9.16,221602.0,9.1285,9.1285,9.0789,9.0987,221602.0
2020-09-14 09:50:00,9.16,9.19,9.14,9.16,167660.0,9.0987,9.1285,9.0789,9.0987,167660.0
2020-09-14 09:55:00,9.17,9.2,9.16,9.18,116663.0,9.1087,9.1384,9.0987,9.1186,116663.0
2020-09-14 10:00:00,9.18,9.21,9.17,9.21,158247.0,9.1186,9.1484,9.1087,9.1484,158247.0
2020-09-14 10:05:00,9.21,9.22,9.18,9.2,195404.0,9.1484,9.1583,9.1186,9.1384,195404.0
2020-09-14 10:10:00,9.2,9.2,9.16,9.18,154885.0,9.1384,9.1384,9.0987,9.1186,154885.0
2020-09-14 10:15:00,9.18,9.2,9.17,9.19,270124.0,9.1186,9.1384,9.1087,9.1285,270124.0
2020-09-14 10:20:00,9.19,9.2,9.17,9.2,103596.0,9.1285,9.1384,9.1087,9.1384,103596.0
2020-09-14 10:25:00,9.2,9.22,9.19,9.22,889560.0,9.1384,9.1583,9.1285,9.1583,889560.0
2020-09-14 10:30:00,9.22,9.23,9.21,9.23,268714.0,9.1583,9.1682,9.1484,9.1682,268714.0
2020-09-14 10:35:00,9.22,9.25,9.21,9.21,557065.0,9.1583,9.1881,9.1484,9.1484,557065.0
2020-09-14 10:40:00,9.21,9.24,9.2,9.22,247179.0,9.1484,9.1782,9.1384,9.1583,247179.0
2020-09-14 10:45:00,9.22,9.25,9.22,9.24,185583.0,9.1583,9.1881,9.1583,9.1782,185583.0
2020-09-14 10:50:00,9.23,9.24,9.22,9.24,168974.0,9.1682,9.1782,9.1583,9.1782,168974.0
2020-09-14 10:55:00,9.24,9.25,9.23,9.24,412055.0,9.1782,9.1881,9.1682,9.1782,412055.0
2020-09-14 11:00:00,9.23,9.25,9.23,9.24,188698.0,9.1682,9.1881,9.1682,9.1782,188698.0
2020-09-14 11:05:00,9.24,9.25,9.22,9.24,233165.0,9.1782,9.1881,9.1583,9.1782,233165.0
2020-09-14 11:10:00,9.23,9.26,9.23,9.26,484674.0,9.1682,9.198,9.1682,9.198,484674.0
2020-09-14 11:15:00,9.26,9.27,9.25,9.26,176460.0,9.198,9.208,9.1881,9.198,176460.0
2020-09-14 11:20:00,9.26,9.27,9.25,9.27,227269.0,9.198,9.208,9.1881,9.208,227269.0
2020-09-14 11:25:00,9.27,9.28,9.26,9.28,159082.0,9.208,9.2179,9.198,9.2179,159082.0
2020-09-14 11:30:00,9.28,9.3,9.27,9.29,349240.0,9.2179,9.2378,9.208,9.2278,349240.0
2020-09-14 11:35:00,9.29,9.32,9.29,9.32,477528.0,9.2278,9.2576,9.2278,9.2576,477528.0
2020-09-14 11:40:00,9.32,9.34,9.31,9.34,333662.0,9.2576,9.2775,9.2477,9.2775,333662.0
2020-09-14 11:45:00,9.34,9.34,9.32,9.33,162347.0,9.2775,9.2775,9.2576,9.2676,162347.0
2020-09-14 11:50:00,9.33,9.35,9.32,9.34,242510.0,9.2676,9.2874,9.2576,9.2775,242510.0
2020-09-14 11:55:00,9.34,9.35,9.33,9.35,168218.0,9.2775,9.2874,9.2676,9.2874,168218.0
2020-09-14 12:00:00,9.35,9.35,9.33,9.34,193469.0,9.2874,9.2874,9.2676,9.2775,193469.0
2020-09-14 12:05:00,9.34,9.36,9.33,9.35,284109.0,9.2775,9.2974,9.2676,9.2874,284109.0
2020-09-14 12:10:00,9.36,9.36,9.35,9.36,89271.0,9.2974,9.2974,9.2874,9.2974,89271.0
2020-09-14 12:15:00,9.36,9.39,9.35,9.37,795510.0,9.2974,9.3272,9.2874,9.3073,795510.0
2020-09-14 12:20:00,9.37,9.39,9.36,9.39,194512.0,9.3073,9.3272,9.2974,9.3272,194512.0
2020-09-14 12:25:00,9.38,9.41,9.38,9.4,249682.0,9.3172,9.347,9.3172,9.3371,249682.0
2020-09-14 12:30:00,9.41,9.42,9.4,9.42,223833.0,9.347,9.357,9.3371,9.357,223833.0
2020-09-14 12:35:00,9.42,9.43,9.41,9.43,261406.0,9.357,9.3669,9.347,9.3669,261406.0
2020-09-14 12:40:00,9.43,9.47,9.42,9.46,1654286.0,9.3669,9.4066,9.357,9.3967,1654286.0
2020-09-14 12:45:00,9.46,9.48,9.45,9.46,580877.0,9.3967,9.4166,9.3868,9.3967,580877.0
2020-09-14 12:50:00,9.46,9.49,9.45,9.47,335499.0,9.3967,9.4265,9.3868,9.4066,335499.0
2020-09-14 12:55:00,9.48,9.5,9.47,9.5,647145.0,9.4166,9.4364,9.4066,9.4364,647145.0
2020-09-14 13:00:00,9.49,9.53,9.49,9.52,648598.0,9.4265,9.4662,9.4265,9.4563,648598.0
2020-09-14 13:05:00,9.53,9.55,9.52,9.55,393601.0,9.4662,9.4861,9.4563,9.4861,393601.0
2020-09-14 13:10:00,9.54,9.56,9.54,9.56,531264.0,9.4762,9.496,9.4762,9.496,531264.0
2020-09-14 13:15:00,9.55,9.6,9.55,9.6,648666.0,9.4861,9.5358,9.4861,9.5358,648666.0
2020-09-14 13:20:00,9.6,9.61,9.57,9.61,488317.0,9.5358,9.5457,9.506,9.5457,488317.0
2020-09-14 13:25:00,9.61,9.61,9.57,9.58,235513.0,9.5457,9.5457,9.506,9.5159,235513.0
2020-09-14 13:30:00,9.58,9.59,9.56,9.58,394026.0,9.5159,9.5258,9.496,9.5159,394026.0
2020-09-14 13:35:00,9.57,9.57,9.52,9.53,374612.0,9.506,9.506,9.4563,9.4662,374612.0
2020-09-14 13:40:00,9.53,9.53,9.51,9.52,201154.0,9.4662,9.4662,9.4464,9.4563,201154.0
2020-09-14 13:45:00,9.52,9.57,9.51,9.54,518773.0,9.4563,9.506,9.4464,9.4762,518773.0
2020-09-14 13:50:00,9.54,9.58,9.54,9.55,277423.0,9.4762,9.5159,9.4762,9.4861,277423.0
2020-09-14 13:55:00,9.55,9.58,9.54,9.57,216897.0,9.4861,9.5159,9.4762,9.506,216897.0
2020-09-14 14:00:00,9.57,9.59,9.55,9.58,246827.0,9.506,9.5258,9.4861,9.5159,246827.0
2020-09-14 14:05:00,9.58,9.6,9.58,9.6,214730.0,9.5159,9.5358,9.5159,9.5358,214730.0
2020-09-14 14:10:00,9.6,9.6,9.57,9.57,278415.0,9.5358,9.5358,9.506,9.506,278415.0
2020-09-14 14:15:00,9.58,9.6,9.57,9.6,284884.0,9.5159,9.5358,9.506,9.5358,284884.0
2020-09-14 14:20:00,9.6,9.61,9.59,9.6,262011.0,9.5358,9.5457,9.5258,9.5358,262011.0
2020-09-14 14:25:00,9.61,9.61,9.59,9.6,287076.0,9.5457,9.5457,9.5258,9.5358,287076.0
2020-09-14 14:30:00,9.6,9.62,9.59,9.61,264046.0,9.5358,9.5556,9.5258,9.5457,264046.0
2020-09-14 14:35:00,9.61,9.64,9.6,9.63,493937.0,9.5457,9.5755,9.5358,9.5656,493937.0
2020-09-14 14:40:00,9.64,9.65,9.63,9.65,195486.0,9.5755,9.5854,9.5656,9.5854,195486.0
2020-09-14 14:45:00,9.64,9.65,9.63,9.64,644607.0,9.5755,9.5854,9.5656,9.5755,644607.0
2020-09-14 14:50:00,9.63,9.67,9.63,9.64,484676.0,9.5656,9.6053,9.5656,9.5755,484676.0
2020-09-14 14:55:00,9.64,9.65,9.59,9.6,365784.0,9.5755,9.5854,9.5258,9.5358,365784.0
2020-09-14 15:00:00,9.59,9.61,9.57,9.57,314453.0,9.5258,9.5457,9.506,9.506,314453.0
2020-09-14 15:05:00,9.58,9.58,9.54,9.55,386417.0,9.5159,9.5159,9.4762,9.4861,386417.0
2020-09-14 15:10:00,9.56,9.59,9.55,9.59,176083.0,9.496,9.5258,9.4861,9.5258,176083.0
2020-09-14 15:15:00,9.59,9.6,9.57,9.58,258650.0,9.5258,9.5358,9.506,9.5159,258650.0
2020-09-14 15:20:00,9.58,9.61,9.57,9.6,273847.0,9.5159,9.5457,9.506,9.5358,273847.0
2020-09-14 15:25:00,9.59,9.65,9.59,9.65,360054.0,9.5258,9.5854,9.5258,9.5854,360054.0
2020-09-14 15:30:00,9.65,9.66,9.6,9.63,452542.0,9.5854,9.5954,9.5358,9.5656,452542.0
2020-09-14 15:35:00,9.63,9.67,9.62,9.66,517970.0,9.5656,9.6053,9.5556,9.5954,517970.0
2020-09-14 15:40:00,9.66,9.67,9.65,9.67,291451.0,9.5954,9.6053,9.5854,9.6053,291451.0
2020-09-14 15:45:00,9.67,9.68,9.65,9.68,803640.0,9.6053,9.6152,9.5854,9.6152,803640.0
2020-09-14 15:50:00,9.68,9.68,9.63,9.64,878502.0,9.6152,9.6152,9.5656,9.5755,878502.0
2020-09-14 15:55:00,9.64,9.65,9.63,9.64,1101082.0,9.5755,9.5854,9.5656,9.5755,1101082.0
2020-09-15 09:30:00,9.64,9.69,9.59,9.68,520415.0,9.5755,9.6252,9.5258,9.6152,520415.0
2020-09-15 09:35:00,9.67,9.69,9.62,9.69,638275.0,9.6053,9.6252,9.5556,9.6252,638275.0
2020-09-15 09:40:00,9.69,9.7,9.68,9.7,400955.0,9.6252,9.6351,9.6152,9.6351,400955.0
2020-09-15 09:45:00,9.7,9.72,9.69,9.71,858895.0,9.6351,9.655,9.6252,9.645,858895.0
2020-09-15 09:50:00,9.7,9.71,9.66,9.69,429024.0,9.6351,9.645,9.5954,9.6252,429024.0
2020-09-15 09:55:00,9.7,9.7,9.65,9.7,343786.0,9.6351,9.6351,9.5854,9.6351,343786.0
2020-09-15 10:00:00,9.7,9.74,9.69,9.74,386078.0,9.6351,9.6748,9.6252,9.6748,386078.0
2020-09-15 10:05:00,9.74,9.77,9.73,9.76,835593.0,9.6748,9.7046,9.6649,9.6947,835593.0
2020-09-15 10:10:00,9.76,9.77,9.73,9.77,327600.0,9.6947,9.7046,9.6649,9.7046,327600.0
2020-09-15 10:15:00,9.77,9.77,9.75,9.77,213613.0,9.7046,9.7046,9.6848,9.7046,213613.0
2020-09-15 10:20:00,9.77,9.8,9.76,9.79,536739.0,9.7046,9.7344,9.6947,9.7245,536739.0
2020-09-15 10:25:00,9.79,9.82,9.79,9.8,743382.0,9.7245,9.7543,9.7245,9.7344,743382.0
2020-09-15 10:30:00,9.8,9.82,9.76,9.82,312483.0,9.7344,9.7543,9.6947,9.7543,312483.0
2020-09-15 10:35:00,9.81,9.83,9.78,9.79,399077.0,9.7444,9.7642,9.7146,9.7245,399077.0
2020-09-15 10:40:00,9.78,9.79,9.74,9.76,263097.0,9.7146,9.7245,9.6748,9.6947,263097.0
2020-09-15 10:45:00,9.76,9.8,9.75,9.8,181192.0,9.6947,9.7344,9.6848,9.7344,181192.0
2020-09-15 10:50:00,9.8,9.82,9.79,9.81,476664.0,9.7344,9.7543,9.7245,9.7444,476664.0
2020-09-15 10:55:00,9.82,9.83,9.81,9.82,167201.0,9.7543,9.7642,9.7444,9.7543,167201.0
2020-09-15 11:00:00,9.82,9.85,9.79,9.83,409895.0,9.7543,9.7841,9.7245,9.7642,409895.0
2020-09-15 11:05:00,9.83,9.85,9.79,9.8,322436.0,9.7642,9.7841,9.7245,9.7344,322436.0
2020-09-15 11:10:00,9.81,9.85,9.79,9.85,354237.0,9.7444,9.7841,9.7245,9.7841,354237.0
2020-09-15 11:15:00,9.85,9.87,9.84,9.87,110844.0,9.7841,9.804,9.7742,9.804,110844.0
2020-09-15 11:20:00,9.86,9.87,9.79,9.86,717363.0,9.794,9.804,9.7245,9.794,717363.0
2020-09-15 11:25:00,9.86,9.87,9.83,9.86,184209.0,9.794,9.804,9.7642,9.794,184209.0
2020-09-15 11:30:00,9.86,9.86,9.79,9.79,264275.0,9.794,9.794,9.7245,9.7245,264275.0
2020-09-15 11:35:00,9.79,9.83,9.79,9.82,362767.0,9.7245,9.7642,9.7245,9.7543,362767.0
2020-09-15 11:40:00,9.83,9.83,9.79,9.79,148982.0,9.7642,9.7642,9.7245,9.7245,148982.0
2020-09-15 11:45:00,9.79,9.83,9.78,9.82,207150.0,9.7245,9.7642,9.7146,9.7543,207150.0
2020-09-15 11:50:00,9.82,9.82,9.8,9.82,85860.0,9.7543,9.7543,9.7344,9.7543,85860.0
2020-09-15 11:55:00,9.81,9.82,9.81,9.82,60800.0,9.7444,9.7543,9.7444,9.7543,60800.0
2020-09-15 12:00:00,9.81,9.82,9.81,9.81,51437.0,9.7444,9.7543,9.7444,9.7444,51437.0
2020-09-15 12:05:00,9.82,9.83,9.8,9.82,265637.0,9.7543,9.7642,9.7344,9.7543,265637.0
2020-09-15 12:10:00,9.81,9.83,9.81,9.82,91988.0,9.7444,9.7642,9.7444,9.7543,91988.0
2020-09-15 12:15:00,9.83,9.83,9.82,9.83,44973.0,9.7642,9.7642,9.7543,9.7642,44973.0
2020-09-15 12:20:00,9.82,9.85,9.82,9.85,122554.0,9.7543,9.7841,9.7543,9.7841,122554.0
2020-09-15 12:25:00,9.85,9.87,9.84,9.86,277443.0,9.7841,9.804,9.7742,9.794,277443.0
2020-09-15 12:30:00,9.86,9.89,9.85,9.88,169137.0,9.794,9.8238,9.7841,9.8139,169137.0
2020-09-15 12:35:00,9.88,9.89,9.88,9.89,123331.0,9.8139,9.8238,9.8139,9.8238,123331.0
2020-09-15 12:40:00,9.89,9.9,9.88,9.89,224527.0,9.8238,9.8338,9.8139,9.8238,224527.0
2020-09-15 12:45:00,9.9,9.9,9.89,9.89,110638.0,9.8338,9.8338,9.8238,9.8238,110638.0
2020-09-15 12:50:00,9.89,9.95,9.89,9.94,1222855.0,9.8238,9.8834,9.8238,9.8735,1222855.0
2020-09-15 12:55:00,9.94,9.96,9.94,9.96,162469.0,9.8735,9.8934,9.8735,9.8934,162469.0
2020-09-15 13:00:00,9.96,9.98,9.95,9.96,508619.0,9.8934,9.9132,9.8834,9.8934,508619.0
2020-09-15 13:05:00,9.96,9.97,9.91,9.92,258855.0,9.8934,9.9033,9.8437,9.8536,258855.0
2020-09-15 13:10:00,9.91,9.93,9.9,9.93,162218.0,9.8437,9.8636,9.8338,9.8636,162218.0
2020-09-15 13:15:00,9.92,9.93,9.9,9.9,161426.0,9.8536,9.8636,9.8338,9.8338,161426.0
2020-09-15 13:20:00,9.9,9.92,9.89,9.92,164081.0,9.8338,9.8536,9.8238,9.8536,164081.0
2020-09-15 13:25:00,9.92,9.95,9.91,9.95,179393.0,9.8536,9.8834,9.8437,9.8834,179393.0
2020-09-15 13:30:00,9.95,9.97,9.94,9.96,392766.0,9.8834,9.9033,9.8735,9.8934,392766.0
2020-09-15 13:35:00,9.96,9.96,9.93,9.95,126194.0,9.8934,9.8934,9.8636,9.8834,126194.0
2020-09-15 13:40:00,9.95,9.96,9.94,9.96,125948.0,9.8834,9.8934,9.8735,9.8934,125948.0
2020-09-15 13:45:00,9.96,9.97,9.95,9.97,104497.0,9.8934,9.9033,9.8834,9.9033,104497.0
2020-09-15 13:50:00,9.97,9.97,9.91,9.91,254732.0,9.9033,9.9033,9.8437,9.8437,254732.0
2020-09-15 13:55:00,9.92,9.93,9.9,9.92,142542.0,9.8536,9.8636,9.8338,9.8536,142542.0
2020-09-15 14:00:00,9.92,9.92,9.89,9.91,208184.0,9.8536,9.8536,9.8238,9.8437,208184.0
2020-09-15 14:05:00,9.92,9.92,9.89,9.91,306523.0,9.8536,9.8536,9.8238,9.8437,306523.0
2020-09-15 14:10:00,9.91,9.92,9.9,9.92,60859.0,9.8437,9.8536,9.8338,9.8536,60859.0
2020-09-15 14:15:00,9.92,9.92,9.91,9.92,95540.0,9.8536,9.8536,9.8437,9.8536,95540.0
2020-09-15 14:20:00,9.92,9.92,9.87,9.88,217109.0,9.8536,9.8536,9.804,9.8139,217109.0
2020-09-15 14:25:00,9.88,9.89,9.8,9.8,251655.0,9.8139,9.8238,9.7344,9.7344,251655.0
2020-09-15 14:30:00,9.8,9.81,9.75,9.75,348150.0,9.7344,9.7444,9.6848,9.6848,348150.0
2020-09-15 14:35:00,9.76,9.78,9.74,9.77,285621.0,9.6947,9.7146,9.6748,9.7046,285621.0
2020-09-15 14:40:00,9.78,9.8,9.77,9.79,190652.0,9.7146,9.7344,9.7046,9.7245,190652.0
2020-09-15 14:45:00,9.8,9.82,9.79,9.8,228900.0,9.7344,9.7543,9.7245,9.7344,228900.0
2020-09-15 14:50:00,9.8,9.81,9.8,9.8,151741.0,9.7344,9.7444,9.7344,9.7344,151741.0
2020-09-15 14:55:00,9.8,9.81,9.79,9.79,242922.0,9.7344,9.7444,9.7245,9.7245,242922.0
2020-09-15 15:00:00,9.79,9.8,9.79,9.79,178080.0,9.7245,9.7344,9.7245,9.7245,178080.0
2020-09-15 15:05:00,9.79,9.8,9.79,9.8,140448.0,9.7245,9.7344,9.7245,9.7344,140448.0
2020-09-15 15:10:00,9.8,9.82,9.77,9.8,562307.0,9.7344,9.7543,9.7046,9.7344,562307.0
2020-09-15 15:15:00,9.8,9.8,9.74,9.76,539632.0,9.7344,9.7344,9.6748,9.6947,539632.0
2020-09-15 15:20:00,9.76,9.77,9.71,9.72,292552.0,9.6947,9.7046,9.645,9.655,292552.0
2020-09-15 15:25:00,9.72,9.76,9.72,9.76,451102.0,9.655,9.6947,9.655,9.6947,451102.0
2020-09-15 15:30:00,9.75,9.77,9.72,9.76,299449.0,9.6848,9.7046,9.655,9.6947,299449.0
2020-09-15 15:35:00,9.76,9.79,9.75,9.78,293947.0,9.6947,9.7245,9.6848,9.7146,293947.0
2020-09-15 15:40:00,9.78,9.78,9.75,9.76,244787.0,9.7146,9.7146,9.6848,9.6947,244787.0
2020-09-15 15:45:00,9.76,9.79,9.75,9.79,435884.0,9.6947,9.7245,9.6848,9.7245,435884.0
2020-09-15 15:50:00,9.79,9.81,9.78,9.81,882002.0,9.7245,9.7444,9.7146,9.7444,882002.0
2020-09-15 15:55:00,9.8,9.81,9.76,9.78,1804776.0,9.7344,9.7444,9.6947,9.7146,1804776.0
2020-09-16 09:30:00,9.83,9.85,9.79,9.85,313659.0,9.7642,9.7841,9.7245,9.7841,313659.0
2020-09-16 09:35:00,9.85,9.87,9.83,9.87,364014.0,9.7841,9.804,9.7642,9.804,364014.0
2020-09-16 09:40:00,9.87,9.87,9.84,9.86,175744.0,9.804,9.804,9.7742,9.794,175744.0
2020-09-16 09:45:00,9.86,9.88,9.85,9.88,220219.0,9.794,9.8139,9.7841,9.8139,220219.0
2020-09-16 09:50:00,9.88,9.89,9.86,9.88,221433.0,9.8139,9.8238,9.794,9.8139,221433.0
2020-09-16 09:55:00,9.88,9.88,9.84,9.88,194210.0,9.8139,9.8139,9.7742,9.8139,194210.0
2020-09-16 10:00:00,9.87,9.88,9.86,9.88,168355.0,9.804,9.8139,9.794,9.8139,168355.0
2020-09-16 10:05:00,9.88,9.89,9.87,9.88,173165.0,9.8139,9.8238,9.804,9.8139,173165.0
2020-09-16 10:10:00,9.88,9.9,9.87,9.9,219034.0,9.8139,9.8338,9.804,9.8338,219034.0
2020-09-16 10:15:00,9.9,9.91,9.89,9.9,213323.0,9.8338,9.8437,9.8238,9.8338,213323.0
2020-09-16 10:20:00,9.89,9.91,9.89,9.9,179912.0,9.8238,9.8437,9.8238,9.8338,179912.0
2020-09-16 10:25:00,9.9,9.91,9.89,9.9,115283.0,9.8338,9.8437,9.8238,9.8338,115283.0
2020-09-16 10:30:00,9.9,9.91,9.87,9.91,308233.0,9.8338,9.8437,9.804,9.8437,308233.0
2020-09-16 10:35:00,9.9,9.92,9.9,9.91,184725.0,9.8338,9.8536,9.8338,9.8437,184725.0
2020-09-16 10:40:00,9.9,9.91,9.89,9.9,138470.0,9.8338,9.8437,9.8238,9.8338,138470.0
2020-09-16 10:45:00,9.9,9.9,9.85,9.86,310216.0,9.8338,9.8338,9.7841,9.794,310216.0
2020-09-16 10:50:00,9.87,9.87,9.84,9.85,113313.0,9.804,9.804,9.7742,9.7841,113313.0
2020-09-16 10:55:00,9.85,9.85,9.81,9.82,313510.0,9.7841,9.7841,9.7444,9.7543,313510.0
2020-09-16 11:00:00,9.82,9.86,9.81,9.86,132679.0,9.7543,9.794,9.7444,9.794,132679.0
2020-09-16 11:05:00,9.86,9.87,9.83,9.85,134593.0,9.794,9.804,9.7642,9.7841,134593.0
2020-09-16 11:10:00,9.85,9.85,9.83,9.85,52225.0,9.7841,9.7841,9.7642,9.7841,52225.0
2020-09-16 11:15:00,9.85,9.85,9.83,9.84,124411.0,9.7841,9.7841,9.7642,9.7742,124411.0
2020-09-16 11:20:00,9.85,9.87,9.83,9.87,103862.0,9.7841,9.804,9.7642,9.804,103862.0
2020-09-16 11:25:00,9.87,9.89,9.86,9.87,140192.0,9.804,9.8238,9.794,9.804,140192.0
2020-09-16 11:30:00,9.88,9.88,9.84,9.87,146392.0,9.8139,9.8139,9.7742,9.804,146392.0
2020-09-16 11:35:00,9.87,9.87,9.85,9.86,146378.0,9.804,9.804,9.7841,9.794,146378.0
2020-09-16 11:40:00,9.86,9.86,9.84,9.86,61334.0,9.794,9.794,9.7742,9.794,61334.0
2020-09-16 11:45:00,9.86,9.86,9.85,9.85,86248.0,9.794,9.794,9.7841,9.7841,86248.0
2020-09-16 11:50:00,9.85,9.86,9.82,9.83,286251.0,9.7841,9.794,9.7543,9.7642,286251.0
2020-09-16 11:55:00,9.83,9.84,9.82,9.83,119388.0,9.7642,9.7742,9.7543,9.7642,119388.0
2020-09-16 12:00:00,9.83,9.86,9.82,9.84,209941.0,9.7642,9.794,9.7543,9.7742,209941.0
2020-09-16 12:05:00,9.84,9.86,9.83,9.85,106453.0,9.7742,9.794,9.7642,9.7841,106453.0
2020-09-16 12:10:00,9.85,9.86,9.82,9.85,156134.0,9.7841,9.794,9.7543,9.7841,156134.0
2020-09-16 12:15:00,9.85,9.85,9.83,9.84,75989.0,9.7841,9.7841,9.7642,9.7742,75989.0
2020-09-16 12:20:00,9.83,9.84,9.82,9.83,437653.0,9.7642,9.7742,9.7543,9.7642,437653.0
2020-09-16 12:25:00,9.83,9.83,9.82,9.83,65393.0,9.7642,9.7642,9.7543,9.7642,65393.0
2020-09-16 12:30:00,9.82,9.84,9.81,9.83,240763.0,9.7543,9.7742,9.7444,9.7642,240763.0
2020-09-16 12:35:00,9.83,9.83,9.79,9.8,535968.0,9.7642,9.7642,9.7245,9.7344,535968.0
2020-09-16 12:40:00,9.8,9.82,9.8,9.81,200182.0,9.7344,9.7543,9.7344,9.7444,200182.0
2020-09-16 12:45:00,9.8,9.81,9.76,9.76,237891.0,9.7344,9.7444,9.6947,9.6947,237891.0
2020-09-16 12:50:00,9.76,9.78,9.74,9.78,190636.0,9.6947,9.7146,9.6748,9.7146,190636.0
2020-09-16 12:55:00,9.78,9.79,9.77,9.78,137778.0,9.7146,9.7245,9.7046,9.7146,137778.0
2020-09-16 13:00:00,9.77,9.78,9.73,9.73,541847.0,9.7046,9.7146,9.6649,9.6649,541847.0
2020-09-16 13:05:00,9.73,9.76,9.73,9.74,130932.0,9.6649,9.6947,9.6649,9.6748,130932.0
2020-09-16 13:10:00,9.74,9.77,9.72,9.76,147164.0,9.6748,9.7046,9.655,9.6947,147164.0
2020-09-16 13:15:00,9.76,9.78,9.76,9.76,97256.0,9.6947,9.7146,9.6947,9.6947,97256.0
2020-09-16 13:20:00,9.76,9.78,9.75,9.77,139197.0,9.6947,9.7146,9.6848,9.7046,139197.0
2020-09-16 13:25:00,9.77,9.77,9.76,9.77,55719.0,9.7046,9.7046,9.6947,9.7046,55719.0
2020-09-16 13:30:00,9.77,9.77,9.74,9.76,153533.0,9.7046,9.7046,9.6748,9.6947,153533.0
2020-09-16 13:35:00,9.76,9.78,9.74,9.78,125850.0,9.6947,9.7146,9.6748,9.7146,125850.0
2020-09-16 13:40:00,9.78,9.78,9.74,9.74,102320.0,9.7146,9.7146,9.6748,9.6748,102320.0
2020-09-16 13:45:00,9.74,9.75,9.73,9.75,198057.0,9.6748,9.6848,9.6649,9.6848,198057.0
2020-09-16 13:50:00,9.74,9.81,9.74,9.8,663948.0,9.6748,9.7444,9.6748,9.7344,663948.0
2020-09-16 13:55:00,9.8,9.84,9.79,9.82,311614.0,9.7344,9.7742,9.7245,9.7543,311614.0
2020-09-16 14:00:00,9.81,9.86,9.81,9.85,222166.0,9.7444,9.794,9.7444,9.7841,222166.0
2020-09-16 14:05:00,9.85,9.86,9.83,9.85,99535.0,9.7841,9.794,9.7642,9.7841,99535.0
2020-09-16 14:10:00,9.85,9.87,9.83,9.86,196757.0,9.7841,9.804,9.7642,9.794,196757.0
2020-09-16 14:15:00,9.86,9.87,9.85,9.87,126281.0,9.794,9.804,9.7841,9.804,126281.0
2020-09-16 14:20:00,9.87,9.89,9.86,9.88,203834.0,9.804,9.8238,9.794,9.8139,203834.0
2020-09-16 14:25:00,9.89,9.9,9.88,9.88,91307.0,9.8238,9.8338,9.8139,9.8139,91307.0
2020-09-16 14:30:00,9.88,9.89,9.86,9.88,162677.0,9.8139,9.8238,9.794,9.8139,162677.0
2020-09-16 14:35:00,9.88,9.9,9.87,9.9,335773.0,9.8139,9.8338,9.804,9.8338,335773.0
2020-09-16 14:40:00,9.89,9.9,9.88,9.9,184102.0,9.8238,9.8338,9.8139,9.8338,184102.0
2020-09-16 14:45:00,9.9,9.9,9.87,9.88,154061.0,9.8338,9.8338,9.804,9.8139,154061.0
2020-09-16 14:50:00,9.87,9.87,9.81,9.82,258439.0,9.804,9.804,9.7444,9.7543,258439.0
2020-09-16 14:55:00,9.82,9.85,9.81,9.82,205688.0,9.7543,9.7841,9.7444,9.7543,205688.0
2020-09-16 15:00:00,9.82,9.83,9.8,9.81,198214.0,9.7543,9.7642,9.7344,9.7444,198214.0
2020-09-16 15:05:00,9.82,9.82,9.78,9.79,223016.0,9.7543,9.7543,9.7146,9.7245,223016.0
2020-09-16 15:10:00,9.78,9.79,9.73,9.77,325388.0,9.7146,9.7245,9.6649,9.7046,325388.0
2020-09-16 15:15:00,9.77,9.8,9.75,9.79,259539.0,9.7046,9.7344,9.6848,9.7245,259539.0
2020-09-16 15:20:00,9.79,9.79,9.75,9.77,370796.0,9.7245,9.7245,9.6848,9.7046,370796.0
2020-09-16 15:25:00,9.77,9.8,9.76,9.78,198232.0,9.7046,9.7344,9.6947,9.7146,198232.0
2020-09-16 15:30:00,9.78,9.78,9.74,9.76,451389.0,9.7146,9.7146,9.6748,9.6947,451389.0
2020-09-16 15:35:00,9.77,9.79,9.74,9.74,239683.0,9.7046,9.7245,9.6748,9.6748,239683.0
2020-09-16 15:40:00,9.74,9.78,9.72,9.78,424454.0,9.6748,9.7146,9.655,9.7146,424454.0
2020-09-16 15:45:00,9.78,9.85,9.77,9.83,595729.0,9.7146,9.7841,9.7046,9.7642,595729.0
2020-09-16 15:50:00,9.83,9.85,9.79,9.8,624607.0,9.7642,9.7841,9.7245,9.7344,624607.0
2020-09-16 15:55:00,9.79,9.83,9.78,9.82,1906132.0,9.7245,9.7642,9.7146,9.7543,1906132.0
2020-09-17 09:30:00,9.63,9.69,9.6,9.67,318151.0,9.5656,9.6252,9.5358,9.6053,318151.0
2020-09-17 09:35:00,9.66,9.68,9.63,9.65,267402.0,9.5954,9.6152,9.5656,9.5854,267402.0
2020-09-17 09:40:00,9.66,9.68,9.61,9.61,236287.0,9.5954,9.6152,9.5457,9.5457,236287.0
2020-09-17 09:45:00,9.61,9.68,9.61,9.67,91087.0,9.5457,9.6152,9.5457,9.6053,91087.0
2020-09-17 09:50:00,9.67,9.69,9.67,9.69,105573.0,9.6053,9.6252,9.6053,9.6252,105573.0
2020-09-17 09:55:00,9.69,9.69,9.62,9.65,190821.0,9.6252,9.6252,9.5556,9.5854,190821.0
2020-09-17 10:00:00,9.65,9.7,9.65,9.69,121595.0,9.5854,9.6351,9.5854,9.6252,121595.0
2020-09-17 10:05:00,9.69,9.71,9.68,9.71,122353.0,9.6252,9.645,9.6152,9.645,122353.0
2020-09-17 10:10:00,9.7,9.72,9.7,9.71,221613.0,9.6351,9.655,9.6351,9.645,221613.0
2020-09-17 10:15:00,9.72,9.73,9.7,9.71,160202.0,9.655,9.6649,9.6351,9.645,160202.0
2020-09-17 10:20:00,9.71,9.74,9.7,9.72,179653.0,9.645,9.6748,9.6351,9.655,179653.0
2020-09-17 10:25:00,9.72,9.75,9.7,9.73,162862.0,9.655,9.6848,9.6351,9.6649,162862.0
2020-09-17 10:30:00,9.74,9.75,9.73,9.75,104983.0,9.6748,9.6848,9.6649,9.6848,104983.0
2020-09-17 10:35:00,9.75,9.76,9.72,9.75,133262.0,9.6848,9.6947,9.655,9.6848,133262.0
2020-09-17 10:40:00,9.75,9.76,9.74,9.75,123965.0,9.6848,9.6947,9.6748,9.6848,123965.0
2020-09-17 10:45:00,9.75,9.77,9.72,9.73,173266.0,9.6848,9.7046,9.655,9.6649,173266.0
2020-09-17 10:50:00,9.72,9.74,9.7,9.72,154703.0,9.655,9.6748,9.6351,9.655,154703.0
2020-09-17 10:55:00,9.72,9.74,9.72,9.74,78133.0,9.655,9.6748,9.655,9.6748,78133.0
2020-09-17 11:00:00,9.74,9.76,9.73,9.76,220755.0,9.6748,9.6947,9.6649,9.6947,220755.0
2020-09-17 11:05:00,9.76,9.76,9.74,9.75,48777.0,9.6947,9.6947,9.6748,9.6848,48777.0
2020-09-17 11:10:00,9.75,9.77,9.74,9.77,58074.0,9.6848,9.7046,9.6748,9.7046,58074.0
2020-09-17 11:15:00,9.77,9.77,9.76,9.77,51097.0,9.7046,9.7046,9.6947,9.7046,51097.0
2020-09-17 11:20:00,9.77,9.77,9.76,9.76,116142.0,9.7046,9.7046,9.6947,9.6947,116142.0
2020-09-17 11:25:00,9.77,9.77,9.76,9.76,80342.0,9.7046,9.7046,9.6947,9.6947,80342.0
2020-09-17 11:30:00,9.77,9.77,9.76,9.77,48740.0,9.7046,9.7046,9.6947,9.7046,48740.0
2020-09-17 11:35:00,9.77,9.77,9.76,9.77,57883.0,9.7046,9.7046,9.6947,9.7046,57883.0
2020-09-17 11:40:00,9.77,9.77,9.7,9.71,261002.0,9.7046,9.7046,9.6351,9.645,261002.0
2020-09-17 11:45:00,9.71,9.72,9.7,9.71,83767.0,9.645,9.655,9.6351,9.645,83767.0
2020-09-17 11:50:00,9.71,9.72,9.68,9.69,139838.0,9.645,9.655,9.6152,9.6252,139838.0
2020-09-17 11:55:00,9.68,9.69,9.67,9.69,59126.0,9.6152,9.6252,9.6053,9.6252,59126.0
2020-09-17 12:00:00,9.68,9.69,9.68,9.69,21514.0,9.6152,9.6252,9.6152,9.6252,21514.0
2020-09-17 12:05:00,9.69,9.7,9.67,9.68,121103.0,9.6252,9.6351,9.6053,9.6152,121103.0
2020-09-17 12:10:00,9.68,9.69,9.67,9.68,43618.0,9.6152,9.6252,9.6053,9.6152,43618.0
2020-09-17 12:15:00,9.68,9.68,9.63,9.64,123645.0,9.6152,9.6152,9.5656,9.5755,123645.0
2020-09-17 12:20:00,9.63,9.64,9.63,9.63,107711.0,9.5656,9.5755,9.5656,9.5656,107711.0
2020-09-17 12:25:00,9.63,9.67,9.62,9.67,98809.0,9.5656,9.6053,9.5556,9.6053,98809.0
2020-09-17 12:30:00,9.66,9.67,9.64,9.67,84284.0,9.5954,9.6053,9.5755,9.6053,84284.0
2020-09-17 12:35:00,9.66,9.67,9.65,9.67,82230.0,9.5954,9.6053,9.5854,9.6053,82230.0
2020-09-17 12:40:00,9.67,9.69,9.66,9.69,97738.0,9.6053,9.6252,9.5954,9.6252,97738.0
2020-09-17 12:45:00,9.69,9.71,9.68,9.7,53809.0,9.6252,9.645,9.6152,9.6351,53809.0
2020-09-17 12:50:00,9.7,9.71,9.68,9.71,74001.0,9.6351,9.645,9.6152,9.645,74001.0
2020-09-17 12:55:00,9.71,9.73,9.7,9.71,132411.0,9.645,9.6649,9.6351,9.645,132411.0
2020-09-17 13:00:00,9.71,9.71,9.7,9.71,63236.0,9.645,9.645,9.6351,9.645,63236.0
2020-09-17 13:05:00,9.71,9.71,9.69,9.71,73544.0,9.645,9.645,9.6252,9.645,73544.0
2020-09-17 13:10:00,9.71,9.71,9.67,9.69,114333.0,9.645,9.645,9.6053,9.6252,114333.0
2020-09-17 13:15:00,9.69,9.7,9.68,9.7,70644.0,9.6252,9.6351,9.6152,9.6351,70644.0
2020-09-17 13:20:00,9.7,9.71,9.69,9.71,55968.0,9.6351,9.645,9.6252,9.645,55968.0
2020-09-17 13:25:00,9.71,9.71,9.7,9.71,27406.0,9.645,9.645,9.6351,9.645,27406.0
2020-09-17 13:30:00,9.7,9.71,9.67,9.69,174819.0,9.6351,9.645,9.6053,9.6252,174819.0
2020-09-17 13:35:00,9.69,9.69,9.68,9.69,23823.0,9.6252,9.6252,9.6152,9.6252,23823.0
2020-09-17 13:40:00,9.69,9.71,9.68,9.71,42252.0,9.6252,9.645,9.6152,9.645,42252.0
2020-09-17 13:45:00,9.71,9.74,9.7,9.74,113573.0,9.645,9.6748,9.6351,9.6748,113573.0
2020-09-17 13:50:00,9.74,9.74,9.7,9.7,100372.0,9.6748,9.6748,9.6351,9.6351,100372.0
2020-09-17 13:55:00,9.7,9.71,9.69,9.7,58124.0,9.6351,9.645,9.6252,9.6351,58124.0
2020-09-17 14:00:00,9.7,9.73,9.69,9.73,65552.0,9.6351,9.6649,9.6252,9.6649,65552.0
2020-09-17 14:05:00,9.73,9.75,9.72,9.75,82607.0,9.6649,9.6848,9.655,9.6848,82607.0
2020-09-17 14:10:00,9.75,9.77,9.74,9.77,84042.0,9.6848,9.7046,9.6748,9.7046,84042.0
2020-09-17 14:15:00,9.77,9.77,9.76,9.77,88976.0,9.7046,9.7046,9.6947,9.7046,88976.0
2020-09-17 14:20:00,9.77,9.78,9.76,9.78,70998.0,9.7046,9.7146,9.6947,9.7146,70998.0
2020-09-17 14:25:00,9.78,9.78,9.73,9.74,194894.0,9.7146,9.7146,9.6649,9.6748,194894.0
2020-09-17 14:30:00,9.73,9.75,9.72,9.75,79922.0,9.6649,9.6848,9.655,9.6848,79922.0
2020-09-17 14:35:00,9.75,9.75,9.71,9.73,110769.0,9.6848,9.6848,9.645,9.6649,110769.0
2020-09-17 14:40:00,9.73,9.75,9.72,9.75,71632.0,9.6649,9.6848,9.655,9.6848,71632.0
2020-09-17 14:45:00,9.75,9.75,9.72,9.75,151097.0,9.6848,9.6848,9.655,9.6848,151097.0
2020-09-17 14:50:00,9.75,9.75,9.73,9.74,46897.0,9.6848,9.6848,9.6649,9.6748,46897.0
2020-09-17 14:55:00,9.74,9.77,9.72,9.72,202586.0,9.6748,9.7046,9.655,9.655,202586.0
2020-09-17 15:00:00,9.73,9.73,9.7,9.71,93319.0,9.6649,9.6649,9.6351,9.645,93319.0
2020-09-17 15:05:00,9.71,9.73,9.7,9.72,54034.0,9.645,9.6649,9.6351,9.655,54034.0
2020-09-17 15:10:00,9.72,9.75,9.72,9.72,116143.0,9.655,9.6848,9.655,9.655,116143.0
2020-09-17 15:15:00,9.73,9.75,9.72,9.72,159825.0,9.6649,9.6848,9.655,9.655,159825.0
2020-09-17 15:20:00,9.73,9.76,9.72,9.73,130290.0,9.6649,9.6947,9.655,9.6649,130290.0
2020-09-17 15:25:00,9.72,9.75,9.71,9.75,84407.0,9.655,9.6848,9.645,9.6848,84407.0
2020-09-17 15:30:00,9.74,9.76,9.71,9.76,246865.0,9.6748,9.6947,9.645,9.6947,246865.0
2020-09-17 15:35:00,9.76,9.77,9.71,9.72,251905.0,9.6947,9.7046,9.645,9.655,251905.0
2020-09-17 15:40:00,9.71,9.76,9.71,9.76,306196.0,9.645,9.6947,9.645,9.6947,306196.0
2020-09-17 15:45:00,9.76,9.78,9.73,9.77,596431.0,9.6947,9.7146,9.6649,9.7046,596431.0
2020-09-17 15:50:00,9.77,9.79,9.76,9.78,487202.0,9.7046,9.7245,9.6947,9.7146,487202.0
2020-09-17 15:55:00,9.78,9.79,9.75,9.78,1221181.0,9.7146,9.7245,9.6848,9.7146,1221181.0
2020-09-18 09:30:00,9.76,9.83,9.75,9.8,363145.0,9.6947,9.7642,9.6848,9.7344,363145.0
2020-09-18 09:35:00,9.81,9.83,9.79,9.82,147166.0,9.7444,9.7642,9.7245,9.7543,147166.0
2020-09-18 09:40:00,9.82,9.82,9.74,9.75,261985.0,9.7543,9.7543,9.6748,9.6848,261985.0
2020-09-18 09:45:00,9.76,9.79,9.75,9.77,382495.0,9.6947,9.7245,9.6848,9.7046,382495.0
2020-09-18 09:50:00,9.77,9.8,9.76,9.79,210178.0,9.7046,9.7344,9.6947,9.7245,210178.0
2020-09-18 09:55:00,9.78,9.79,9.76,9.77,91601.0,9.7146,9.7245,9.6947,9.7046,91601.0
2020-09-18 10:00:00,9.77,9.78,9.75,9.77,122266.0,9.7046,9.7146,9.6848,9.7046,122266.0
2020-09-18 10:05:00,9.77,9.77,9.74,9.75,109831.0,9.7046,9.7046,9.6748,9.6848,109831.0
2020-09-18 10:10:00,9.75,9.75,9.68,9.69,152939.0,9.6848,9.6848,9.6152,9.6252,152939.0
2020-09-18 10:15:00,9.69,9.72,9.67,9.69,161626.0,9.6252,9.655,9.6053,9.6252,161626.0
2020-09-18 10:20:00,9.69,9.69,9.63,9.63,106205.0,9.6252,9.6252,9.5656,9.5656,106205.0
2020-09-18 10:25:00,9.63,9.64,9.6,9.61,184581.0,9.5656,9.5755,9.5358,9.5457,184581.0
2020-09-18 10:30:00,9.61,9.62,9.56,9.59,680428.0,9.5457,9.5556,9.496,9.5258,680428.0
2020-09-18 10:35:00,9.59,9.6,9.52,9.54,273730.0,9.5258,9.5358,9.4563,9.4762,273730.0
2020-09-18 10:40:00,9.54,9.55,9.52,9.54,280183.0,9.4762,9.4861,9.4563,9.4762,280183.0
2020-09-18 10:45:00,9.54,9.55,9.51,9.54,179544.0,9.4762,9.4861,9.4464,9.4762,179544.0
2020-09-18 10:50:00,9.53,9.54,9.47,9.47,294173.0,9.4662,9.4762,9.4066,9.4066,294173.0
2020-09-18 10:55:00,9.47,9.5,9.47,9.49,416293.0,9.4066,9.4364,9.4066,9.4265,416293.0
2020-09-18 11:00:00,9.49,9.49,9.46,9.47,255087.0,9.4265,9.4265,9.3967,9.4066,255087.0
2020-09-18 11:05:00,9.47,9.48,9.44,9.46,203651.0,9.4066,9.4166,9.3768,9.3967,203651.0
2020-09-18 11:10:00,9.46,9.49,9.46,9.47,317696.0,9.3967,9.4265,9.3967,9.4066,317696.0
2020-09-18 11:15:00,9.47,9.49,9.47,9.47,311220.0,9.4066,9.4265,9.4066,9.4066,311220.0
2020-09-18 11:20:00,9.47,9.52,9.47,9.52,287933.0,9.4066,9.4563,9.4066,9.4563,287933.0
2020-09-18 11:25:00,9.52,9.56,9.51,9.56,419756.0,9.4563,9.496,9.4464,9.496,419756.0
2020-09-18 11:30:00,9.56,9.57,9.55,9.57,314125.0,9.496,9.506,9.4861,9.506,314125.0
2020-09-18 11:35:00,9.57,9.61,9.56,9.61,217366.0,9.506,9.5457,9.496,9.5457,217366.0
2020-09-18 11:40:00,9.6,9.61,9.57,9.6,280931.0,9.5358,9.5457,9.506,9.5358,280931.0
2020-09-18 11:45:00,9.6,9.61,9.59,9.61,62576.0,9.5358,9.5457,9.5258,9.5457,62576.0
2020-09-18 11:50:00,9.61,9.64,9.6,9.64,112928.0,9.5457,9.5755,9.5358,9.5755,112928.0
2020-09-18 11:55:00,9.64,9.64,9.6,9.62,257215.0,9.5755,9.5755,9.5358,9.5556,257215.0
2020-09-18 12:00:00,9.63,9.65,9.61,9.62,170618.0,9.5656,9.5854,9.5457,9.5556,170618.0
2020-09-18 12:05:00,9.62,9.66,9.61,9.66,148389.0,9.5556,9.5954,9.5457,9.5954,148389.0
2020-09-18 12:10:00,9.66,9.68,9.64,9.64,283451.0,9.5954,9.6152,9.5755,9.5755,283451.0
2020-09-18 12:15:00,9.64,9.68,9.64,9.65,196162.0,9.5755,9.6152,9.5755,9.5854,196162.0
2020-09-18 12:20:00,9.65,9.67,9.64,9.66,194755.0,9.5854,9.6053,9.5755,9.5954,194755.0
2020-09-18 12:25:00,9.66,9.71,9.65,9.71,334355.0,9.5954,9.645,9.5854,9.645,334355.0
2020-09-18 12:30:00,9.71,9.71,9.66,9.68,294731.0,9.645,9.645,9.5954,9.6152,294731.0
2020-09-18 12:35:00,9.68,9.68,9.66,9.67,159918.0,9.6152,9.6152,9.5954,9.6053,159918.0
2020-09-18 12:40:00,9.67,9.69,9.66,9.68,192089.0,9.6053,9.6252,9.5954,9.6152,192089.0
2020-09-18 12:45:00,9.68,9.7,9.61,9.62,351641.0,9.6152,9.6351,9.5457,9.5556,351641.0
2020-09-18 12:50:00,9.62,9.65,9.61,9.65,174919.0,9.5556,9.5854,9.5457,9.5854,174919.0
2020-09-18 12:55:00,9.64,9.65,9.61,9.64,189264.0,9.5755,9.5854,9.5457,9.5755,189264.0
2020-09-18 13:00:00,9.63,9.65,9.63,9.63,236201.0,9.5656,9.5854,9.5656,9.5656,236201.0
2020-09-18 13:05:00,9.63,9.66,9.62,9.65,143309.0,9.5656,9.5954,9.5556,9.5854,143309.0
2020-09-18 13:10:00,9.64,9.66,9.63,9.64,214791.0,9.5755,9.5954,9.5656,9.5755,214791.0
2020-09-18 13:15:00,9.63,9.64,9.63,9.64,109702.0,9.5656,9.5755,9.5656,9.5755,109702.0
2020-09-18 13:20:00,9.64,9.67,9.63,9.67,105488.0,9.5755,9.6053,9.5656,9.6053,105488.0
2020-09-18 13:25:00,9.67,9.67,9.63,9.63,450073.0,9.6053,9.6053,9.5656,9.5656,450073.0
2020-09-18 13:30:00,9.63,9.64,9.59,9.63,221237.0,9.5656,9.5755,9.5258,9.5656,221237.0
2020-09-18 13:35:00,9.63,9.64,9.6,9.62,159224.0,9.5656,9.5755,9.5358,9.5556,159224.0
2020-09-18 13:40:00,9.62,9.62,9.6,9.61,209562.0,9.5556,9.5556,9.5358,9.5457,209562.0
2020-09-18 13:45:00,9.61,9.64,9.6,9.63,173193.0,9.5457,9.5755,9.5358,9.5656,173193.0
2020-09-18 13:50:00,9.64,9.67,9.62,9.62,255014.0,9.5755,9.6053,9.5556,9.5556,255014.0
2020-09-18 13:55:00,9.62,9.63,9.61,9.62,141078.0,9.5556,9.5656,9.5457,9.5556,141078.0
2020-09-18 14:00:00,9.62,9.62,9.59,9.61,151764.0,9.5556,9.5556,9.5258,9.5457,151764.0
2020-09-18 14:05:00,9.61,9.66,9.6,9.66,278130.0,9.5457,9.5954,9.5358,9.5954,278130.0
2020-09-18 14:10:00,9.66,9.67,9.65,9.67,191544.0,9.5954,9.6053,9.5854,9.6053,191544.0
2020-09-18 14:15:00,9.67,9.68,9.66,9.67,215625.0,9.6053,9.6152,9.5954,9.6053,215625.0
2020-09-18 14:20:00,9.67,9.69,9.65,9.66,241541.0,9.6053,9.6252,9.5854,9.5954,241541.0
2020-09-18 14:25:00,9.66,9.69,9.65,9.68,184955.0,9.5954,9.6252,9.5854,9.6152,184955.0
2020-09-18 14:30:00,9.68,9.69,9.67,9.68,216905.0,9.6152,9.6252,9.6053,9.6152,216905.0
2020-09-18 14:35:00,9.67,9.69,9.66,9.67,245569.0,9.6053,9.6252,9.5954,9.6053,245569.0
2020-09-18 14:40:00,9.67,9.67,9.61,9.61,206601.0,9.6053,9.6053,9.5457,9.5457,206601.0
2020-09-18 14:45:00,9.62,9.65,9.61,9.63,224143.0,9.5556,9.5854,9.5457,9.5656,224143.0
2020-09-18 14:50:00,9.63,9.64,9.62,9.64,183662.0,9.5656,9.5755,9.5556,9.5755,183662.0
2020-09-18 14:55:00,9.63,9.64,9.62,9.63,243521.0,9.5656,9.5755,9.5556,9.5656,243521.0
2020-09-18 15:00:00,9.63,9.67,9.62,9.67,183359.0,9.5656,9.6053,9.5556,9.6053,183359.0
2020-09-18 15:05:00,9.67,9.69,9.66,9.68,301143.0,9.6053,9.6252,9.5954,9.6152,301143.0
2020-09-18 15:10:00,9.68,9.69,9.66,9.68,193929.0,9.6152,9.6252,9.5954,9.6152,193929.0
2020-09-18 15:15:00,9.68,9.69,9.65,9.65,287901.0,9.6152,9.6252,9.5854,9.5854,287901.0
2020-09-18 15:20:00,9.66,9.66,9.62,9.64,298738.0,9.5954,9.5954,9.5556,9.5755,298738.0
2020-09-18 15:25:00,9.65,9.67,9.63,9.63,389730.0,9.5854,9.6053,9.5656,9.5656,389730.0
2020-09-18 15:30:00,9.63,9.66,9.63,9.66,281605.0,9.5656,9.5954,9.5656,9.5954,281605.0
2020-09-18 15:35:00,9.66,9.66,9.6,9.62,688223.0,9.5954,9.5954,9.5358,9.5556,688223.0
2020-09-18 15:40:00,9.61,9.68,9.57,9.66,1495889.0,9.5457,9.6152,9.506,9.5954,1495889.0
2020-09-18 15:45:00,9.66,9.73,9.65,9.71,2840026.0,9.5954,9.6649,9.5854,9.645,2840026.0
2020-09-18 15:50:00,9.72,9.75,9.69,9.73,1294198.0,9.655,9.6848,9.6252,9.6649,1294198.0
2020-09-18 15:55:00,9.73,9.73,9.68,9.72,1547271.0,9.6649,9.6649,9.6152,9.655,1547271.0
2020-09-21 09:30:00,9.49,9.62,9.45,9.45,565882.0,9.4265,9.5556,9.3868,9.3868,565882.0
2020-09-21 09:35:00,9.46,9.49,9.42,9.44,171025.0,9.3967,9.4265,9.357,9.3768,171025.0
2020-09-21 09:40:00,9.43,9.44,9.36,9.38,189157.0,9.3669,9.3768,9.2974,9.3172,189157.0
2020-09-21 09:45:00,9.39,9.42,9.35,9.36,162564.0,9.3272,9.357,9.2874,9.2974,162564.0
2020-09-21 09:50:00,9.36,9.38,9.33,9.36,202369.0,9.2974,9.3172,9.2676,9.2974,202369.0
2020-09-21 09:55:00,9.35,9.37,9.31,9.34,158304.0,9.2874,9.3073,9.2477,9.2775,158304.0
2020-09-21 10:00:00,9.34,9.38,9.32,9.37,247745.0,9.2775,9.3172,9.2576,9.3073,247745.0
2020-09-21 10:05:00,9.37,9.4,9.34,9.35,160821.0,9.3073,9.3371,9.2775,9.2874,160821.0
2020-09-21 10:10:00,9.34,9.36,9.31,9.33,184883.0,9.2775,9.2974,9.2477,9.2676,184883.0
2020-09-21 10:15:00,9.32,9.32,9.25,9.25,175535.0,9.2576,9.2576,9.1881,9.1881,175535.0
2020-09-21 10:20:00,9.25,9.29,9.24,9.28,144734.0,9.1881,9.2278,9.1782,9.2179,144734.0
2020-09-21 10:25:00,9.28,9.29,9.25,9.29,145080.0,9.2179,9.2278,9.1881,9.2278,145080.0
2020-09-21 10:30:00,9.28,9.29,9.25,9.27,164272.0,9.2179,9.2278,9.1881,9.208,164272.0
2020-09-21 10:35:00,9.27,9.28,9.24,9.26,211205.0,9.208,9.2179,9.1782,9.198,211205.0
2020-09-21 10:40:00,9.26,9.31,9.24,9.27,262254.0,9.198,9.2477,9.1782,9.208,262254.0
2020-09-21 10:45:00,9.27,9.3,9.26,9.27,164896.0,9.208,9.2378,9.198,9.208,164896.0
2020-09-21 10:50:00,9.27,9.32,9.26,9.29,320816.0,9.208,9.2576,9.198,9.2278,320816.0
2020-09-21 10:55:00,9.3,9.34,9.29,9.34,333706.0,9.2378,9.2775,9.2278,9.2775,333706.0
2020-09-21 11:00:00,9.33,9.36,9.32,9.34,346727.0,9.2676,9.2974,9.2576,9.2775,346727.0
2020-09-21 11:05:00,9.34,9.39,9.34,9.38,178563.0,9.2775,9.3272,9.2775,9.3172,178563.0
2020-09-21 11:10:00,9.38,9.39,9.35,9.36,227660.0,9.3172,9.3272,9.2874,9.2974,227660.0
2020-09-21 11:15:00,9.37,9.37,9.34,9.35,172462.0,9.3073,9.3073,9.2775,9.2874,172462.0
2020-09-21 11:20:00,9.35,9.37,9.34,9.37,87700.0,9.2874,9.3073,9.2775,9.3073,87700.0
2020-09-21 11:25:00,9.37,9.37,9.33,9.34,94108.0,9.3073,9.3073,9.2676,9.2775,94108.0
2020-09-21 11:30:00,9.34,9.36,9.32,9.35,94188.0,9.2775,9.2974,9.2576,9.2874,94188.0
2020-09-21 11:35:00,9.35,9.36,9.33,9.35,121224.0,9.2874,9.2974,9.2676,9.2874,121224.0
2020-09-21 11:40:00,9.34,9.37,9.33,9.35,93293.0,9.2775,9.3073,9.2676,9.2874,93293.0
2020-09-21 11:45:00,9.35,9.38,9.34,9.36,61491.0,9.2874,9.3172,9.2775,9.2974,61491.0
2020-09-21 11:50:00,9.36,9.38,9.35,9.38,107927.0,9.2974,9.3172,9.2874,9.3172,107927.0
2020-09-21 11:55:00,9.38,9.38,9.36,9.36,76467.0,9.3172,9.3172,9.2974,9.2974,76467.0
2020-09-21 12:00:00,9.36,9.41,9.36,9.4,111717.0,9.2974,9.347,9.2974,9.3371,111717.0
2020-09-21 12:05:00,9.4,9.42,9.39,9.41,97015.0,9.3371,9.357,9.3272,9.347,97015.0
2020-09-21 12:10:00,9.4,9.41,9.4,9.41,26886.0,9.3371,9.347,9.3371,9.347,26886.0
2020-09-21 12:15:00,9.41,9.41,9.38,9.41,66002.0,9.347,9.347,9.3172,9.347,66002.0
2020-09-21 12:20:00,9.41,9.42,9.4,9.42,73894.0,9.347,9.357,9.3371,9.357,73894.0
2020-09-21 12:25:00,9.42,9.44,9.41,9.44,63480.0,9.357,9.3768,9.347,9.3768,63480.0
2020-09-21 12:30:00,9.44,9.44,9.43,9.44,49919.0,9.3768,9.3768,9.3669,9.3768,49919.0
2020-09-21 12:35:00,9.44,9.46,9.43,9.46,54750.0,9.3768,9.3967,9.3669,9.3967,54750.0
2020-09-21 12:40:00,9.46,9.49,9.45,9.49,107667.0,9.3967,9.4265,9.3868,9.4265,107667.0
2020-09-21 12:45:00,9.49,9.49,9.46,9.47,67577.0,9.4265,9.4265,9.3967,9.4066,67577.0
2020-09-21 12:50:00,9.48,9.49,9.47,9.47,55043.0,9.4166,9.4265,9.4066,9.4066,55043.0
2020-09-21 12:55:00,9.47,9.5,9.46,9.49,71722.0,9.4066,9.4364,9.3967,9.4265,71722.0
2020-09-21 13:00:00,9.49,9.5,9.46,9.49,70099.0,9.4265,9.4364,9.3967,9.4265,70099.0
2020-09-21 13:05:00,9.48,9.49,9.46,9.46,79088.0,9.4166,9.4265,9.3967,9.3967,79088.0
2020-09-21 13:10:00,9.46,9.49,9.46,9.47,77213.0,9.3967,9.4265,9.3967,9.4066,77213.0
2020-09-21 13:15:00,9.47,9.49,9.47,9.48,46406.0,9.4066,9.4265,9.4066,9.4166,46406.0
2020-09-21 13:20:00,9.48,9.48,9.47,9.47,38791.0,9.4166,9.4166,9.4066,9.4066,38791.0
2020-09-21 13:25:00,9.47,9.48,9.46,9.47,99992.0,9.4066,9.4166,9.3967,9.4066,99992.0
2020-09-21 13:30:00,9.47,9.49,9.47,9.47,82370.0,9.4066,9.4265,9.4066,9.4066,82370.0
2020-09-21 13:35:00,9.47,9.49,9.46,9.47,50183.0,9.4066,9.4265,9.3967,9.4066,50183.0
2020-09-21 13:40:00,9.47,9.5,9.47,9.5,124993.0,9.4066,9.4364,9.4066,9.4364,124993.0
2020-09-21 13:45:00,9.49,9.51,9.48,9.49,107903.0,9.4265,9.4464,9.4166,9.4265,107903.0
2020-09-21 13:50:00,9.49,9.51,9.48,9.49,70287.0,9.4265,9.4464,9.4166,9.4265,70287.0
2020-09-21 13:55:00,9.48,9.5,9.47,9.49,59818.0,9.4166,9.4364,9.4066,9.4265,59818.0
2020-09-21 14:00:00,9.49,9.5,9.47,9.49,78821.0,9.4265,9.4364,9.4066,9.4265,78821.0
2020-09-21 14:05:00,9.49,9.49,9.46,9.46,54336.0,9.4265,9.4265,9.3967,9.3967,54336.0
2020-09-21 14:10:00,9.46,9.47,9.44,9.46,77954.0,9.3967,9.4066,9.3768,9.3967,77954.0
2020-09-21 14:15:00,9.46,9.47,9.43,9.45,150450.0,9.3967,9.4066,9.3669,9.3868,150450.0
2020-09-21 14:20:00,9.45,9.46,9.43,9.44,108360.0,9.3868,9.3967,9.3669,9.3768,108360.0
2020-09-21 14:25:00,9.44,9.45,9.42,9.42,80348.0,9.3768,9.3868,9.357,9.357,80348.0
2020-09-21 14:30:00,9.42,9.43,9.4,9.4,63028.0,9.357,9.3669,9.3371,9.3371,63028.0
2020-09-21 14:35:00,9.41,9.42,9.4,9.4,89151.0,9.347,9.357,9.3371,9.3371,89151.0
2020-09-21 14:40:00,9.41,9.41,9.39,9.39,217884.0,9.347,9.347,9.3272,9.3272,217884.0
2020-09-21 14:45:00,9.39,9.43,9.39,9.41,120965.0,9.3272,9.3669,9.3272,9.347,120965.0
2020-09-21 14:50:00,9.41,9.43,9.4,9.43,72048.0,9.347,9.3669,9.3371,9.3669,72048.0
2020-09-21 14:55:00,9.43,9.44,9.42,9.43,207902.0,9.3669,9.3768,9.357,9.3669,207902.0
2020-09-21 15:00:00,9.44,9.47,9.43,9.47,202270.0,9.3768,9.4066,9.3669,9.4066,202270.0
2020-09-21 15:05:00,9.46,9.5,9.46,9.5,49415.0,9.3967,9.4364,9.3967,9.4364,49415.0
2020-09-21 15:10:00,9.5,9.51,9.49,9.51,78650.0,9.4364,9.4464,9.4265,9.4464,78650.0
2020-09-21 15:15:00,9.51,9.52,9.49,9.52,118586.0,9.4464,9.4563,9.4265,9.4563,118586.0
2020-09-21 15:20:00,9.51,9.56,9.51,9.56,125239.0,9.4464,9.496,9.4464,9.496,125239.0
2020-09-21 15:25:00,9.56,9.57,9.55,9.55,116563.0,9.496,9.506,9.4861,9.4861,116563.0
2020-09-21 15:30:00,9.55,9.56,9.52,9.54,189920.0,9.4861,9.496,9.4563,9.4762,189920.0
2020-09-21 15:35:00,9.54,9.57,9.53,9.54,261754.0,9.4762,9.506,9.4662,9.4762,261754.0
2020-09-21 15:40:00,9.54,9.56,9.54,9.56,213196.0,9.4762,9.496,9.4762,9.496,213196.0
2020-09-21 15:45:00,9.56,9.58,9.55,9.56,400390.0,9.496,9.5159,9.4861,9.496,400390.0
2020-09-21 15:50:00,9.56,9.61,9.56,9.6,762673.0,9.496,9.5457,9.496,9.5358,762673.0
2020-09-21 15:55:00,9.59,9.65,9.59,9.63,1421144.0,9.5258,9.5854,9.5258,9.5656,1421144.0
2020-09-22 09:30:00,9.57,9.7,9.56,9.66,166580.0,9.506,9.6351,9.496,9.5954,166580.0
2020-09-22 09:35:00,9.66,9.72,9.65,9.71,131286.0,9.5954,9.655,9.5854,9.645,131286.0
2020-09-22 09:40:00,9.71,9.73,9.68,9.71,110397.0,9.645,9.6649,9.6152,9.645,110397.0
2020-09-22 09:45:00,9.71,9.73,9.68,9.69,119813.0,9.645,9.6649,9.6152,9.6252,119813.0
2020-09-22 09:50:00,9.69,9.7,9.68,9.69,92926.0,9.6252,9.6351,9.6152,9.6252,92926.0
2020-09-22 09:55:00,9.7,9.7,9.66,9.69,112471.0,9.6351,9.6351,9.5954,9.6252,112471.0
2020-09-22 10:00:00,9.69,9.7,9.67,9.68,90517.0,9.6252,9.6351,9.6053,9.6152,90517.0
2020-09-22 10:05:00,9.69,9.73,9.68,9.71,118357.0,9.6252,9.6649,9.6152,9.645,118357.0
2020-09-22 10:10:00,9.71,9.72,9.7,9.7,64827.0,9.645,9.655,9.6351,9.6351,64827.0
2020-09-22 10:15:00,9.71,9.74,9.7,9.74,104347.0,9.645,9.6748,9.6351,9.6748,104347.0
2020-09-22 10:20:00,9.74,9.74,9.72,9.74,97983.0,9.6748,9.6748,9.655,9.6748,97983.0
2020-09-22 10:25:00,9.74,9.74,9.72,9.72,96222.0,9.6748,9.6748,9.655,9.655,96222.0
2020-09-22 10:30:00,9.72,9.73,9.7,9.71,88657.0,9.655,9.6649,9.6351,9.645,88657.0
2020-09-22 10:35:00,9.71,9.73,9.7,9.72,100543.0,9.645,9.6649,9.6351,9.655,100543.0
2020-09-22 10:40:00,9.72,9.73,9.7,9.71,61594.0,9.655,9.6649,9.6351,9.645,61594.0
2020-09-22 10:45:00,9.71,9.72,9.69,9.71,111355.0,9.645,9.655,9.6252,9.645,111355.0
2020-09-22 10:50:00,9.71,9.72,9.7,9.71,56997.0,9.645,9.655,9.6351,9.645,56997.0
2020-09-22 10:55:00,9.72,9.73,9.7,9.71,110898.0,9.655,9.6649,9.6351,9.645,110898.0
2020-09-22 11:00:00,9.71,9.71,9.68,9.69,99213.0,9.645,9.645,9.6152,9.6252,99213.0
2020-09-22 11:05:00,9.69,9.69,9.68,9.69,69677.0,9.6252,9.6252,9.6152,9.6252,69677.0
2020-09-22 11:10:00,9.69,9.7,9.68,9.7,111213.0,9.6252,9.6351,9.6152,9.6351,111213.0
2020-09-22 11:15:00,9.7,9.7,9.69,9.7,38180.0,9.6351,9.6351,9.6252,9.6351,38180.0
2020-09-22 11:20:00,9.69,9.7,9.69,9.7,36100.0,9.6252,9.6351,9.6252,9.6351,36100.0
2020-09-22 11:25:00,9.7,9.7,9.67,9.7,139234.0,9.6351,9.6351,9.6053,9.6351,139234.0
2020-09-22 11:30:00,9.7,9.7,9.68,9.68,66024.0,9.6351,9.6351,9.6152,9.6152,66024.0
2020-09-22 11:35:00,9.68,9.69,9.67,9.68,98643.0,9.6152,9.6252,9.6053,9.6152,98643.0
2020-09-22 11:40:00,9.68,9.68,9.66,9.67,237967.0,9.6152,9.6152,9.5954,9.6053,237967.0
2020-09-22 11:45:00,9.67,9.67,9.65,9.65,89212.0,9.6053,9.6053,9.5854,9.5854,89212.0
2020-09-22 11:50:00,9.66,9.66,9.65,9.66,50095.0,9.5954,9.5954,9.5854,9.5954,50095.0
2020-09-22 11:55:00,9.66,9.66,9.63,9.64,237665.0,9.5954,9.5954,9.5656,9.5755,237665.0
2020-09-22 12:00:00,9.63,9.64,9.63,9.63,35508.0,9.5656,9.5755,9.5656,9.5656,35508.0
2020-09-22 12:05:00,9.63,9.64,9.62,9.62,46390.0,9.5656,9.5755,9.5556,9.5556,46390.0
2020-09-22 12:10:00,9.63,9.64,9.62,9.64,93711.0,9.5656,9.5755,9.5556,9.5755,93711.0
2020-09-22 12:15:00,9.63,9.64,9.63,9.64,29337.0,9.5656,9.5755,9.5656,9.5755,29337.0
2020-09-22 12:20:00,9.64,9.65,9.64,9.64,35647.0,9.5755,9.5854,9.5755,9.5755,35647.0
2020-09-22 12:25:00,9.64,9.65,9.63,9.64,65681.0,9.5755,9.5854,9.5656,9.5755,65681.0
2020-09-22 12:30:00,9.64,9.65,9.64,9.64,9184.0,9.5755,9.5854,9.5755,9.5755,9184.0
2020-09-22 12:35:00,9.64,9.65,9.62,9.63,83041.0,9.5755,9.5854,9.5556,9.5656,83041.0
2020-09-22 12:40:00,9.63,9.63,9.62,9.63,22738.0,9.5656,9.5656,9.5556,9.5656,22738.0
2020-09-22 12:45:00,9.63,9.65,9.62,9.64,48334.0,9.5656,9.5854,9.5556,9.5755,48334.0
2020-09-22 12:50:00,9.64,9.66,9.63,9.66,226723.0,9.5755,9.5954,9.5656,9.5954,226723.0
2020-09-22 12:55:00,9.66,9.68,9.65,9.68,115606.0,9.5954,9.6152,9.5854,9.6152,115606.0
2020-09-22 13:00:00,9.68,9.68,9.67,9.68,46867.0,9.6152,9.6152,9.6053,9.6152,46867.0
2020-09-22 13:05:00,9.68,9.68,9.67,9.68,31569.0,9.6152,9.6152,9.6053,9.6152,31569.0
2020-09-22 13:10:00,9.68,9.69,9.67,9.69,144479.0,9.6152,9.6252,9.6053,9.6252,144479.0
2020-09-22 13:15:00,9.68,9.73,9.68,9.73,305148.0,9.6152,9.6649,9.6152,9.6649,305148.0
2020-09-22 13:20:00,9.73,9.74,9.72,9.74,83123.0,9.6649,9.6748,9.655,9.6748,83123.0
2020-09-22 13:25:00,9.74,9.74,9.73,9.74,44122.0,9.6748,9.6748,9.6649,9.6748,44122.0
2020-09-22 13:30:00,9.74,9.76,9.73,9.76,244618.0,9.6748,9.6947,9.6649,9.6947,244618.0
2020-09-22 13:35:00,9.76,9.76,9.74,9.76,226052.0,9.6947,9.6947,9.6748,9.6947,226052.0
2020-09-22 13:40:00,9.76,9.76,9.74,9.75,128928.0,9.6947,9.6947,9.6748,9.6848,128928.0
2020-09-22 13:45:00,9.75,9.76,9.74,9.75,137501.0,9.6848,9.6947,9.6748,9.6848,137501.0
2020-09-22 13:50:00,9.75,9.77,9.74,9.77,113107.0,9.6848,9.7046,9.6748,9.7046,113107.0
2020-09-22 13:55:00,9.77,9.77,9.75,9.77,103763.0,9.7046,9.7046,9.6848,9.7046,103763.0
2020-09-22 14:00:00,9.77,9.78,9.76,9.78,104118.0,9.7046,9.7146,9.6947,9.7146,104118.0
2020-09-22 14:05:00,9.78,9.8,9.77,9.78,257521.0,9.7146,9.7344,9.7046,9.7146,257521.0
2020-09-22 14:10:00,9.78,9.83,9.77,9.83,393489.0,9.7146,9.7642,9.7046,9.7642,393489.0
2020-09-22 14:15:00,9.83,9.83,9.81,9.83,200934.0,9.7642,9.7642,9.7444,9.7642,200934.0
2020-09-22 14:20:00,9.83,9.83,9.81,9.82,247697.0,9.7642,9.7642,9.7444,9.7543,247697.0
2020-09-22 14:25:00,9.82,9.82,9.79,9.79,326348.0,9.7543,9.7543,9.7245,9.7245,326348.0
2020-09-22 14:30:00,9.8,9.8,9.78,9.79,191242.0,9.7344,9.7344,9.7146,9.7245,191242.0
2020-09-22 14:35:00,9.79,9.81,9.78,9.78,201667.0,9.7245,9.7444,9.7146,9.7146,201667.0
2020-09-22 14:40:00,9.79,9.8,9.78,9.79,105696.0,9.7245,9.7344,9.7146,9.7245,105696.0
2020-09-22 14:45:00,9.78,9.79,9.77,9.78,133898.0,9.7146,9.7245,9.7046,9.7146,133898.0
2020-09-22 14:50:00,9.78,9.79,9.77,9.78,132696.0,9.7146,9.7245,9.7046,9.7146,132696.0
2020-09-22 14:55:00,9.78,9.78,9.75,9.75,95780.0,9.7146,9.7146,9.6848,9.6848,95780.0
2020-09-22 15:00:00,9.75,9.78,9.74,9.77,211313.0,9.6848,9.7146,9.6748,9.7046,211313.0
2020-09-22 15:05:00,9.77,9.77,9.75,9.77,75573.0,9.7046,9.7046,9.6848,9.7046,75573.0
2020-09-22 15:10:00,9.77,9.77,9.74,9.74,139512.0,9.7046,9.7046,9.6748,9.6748,139512.0
2020-09-22 15:15:00,9.74,9.75,9.74,9.75,45090.0,9.6748,9.6848,9.6748,9.6848,45090.0
2020-09-22 15:20:00,9.75,9.78,9.74,9.76,214512.0,9.6848,9.7146,9.6748,9.6947,214512.0
2020-09-22 15:25:00,9.76,9.79,9.75,9.78,291445.0,9.6947,9.7245,9.6848,9.7146,291445.0
2020-09-22 15:30:00,9.78,9.79,9.75,9.79,571825.0,9.7146,9.7245,9.6848,9.7245,571825.0
2020-09-22 15:35:00,9.79,9.8,9.77,9.8,236075.0,9.7245,9.7344,9.7046,9.7344,236075.0
2020-09-22 15:40:00,9.79,9.81,9.79,9.8,371341.0,9.7245,9.7444,9.7245,9.7344,371341.0
2020-09-22 15:45:00,9.8,9.9,9.8,9.88,1309337.0,9.7344,9.8338,9.7344,9.8139,1309337.0
2020-09-22 15:50:00,9.88,9.9,9.84,9.85,1075345.0,9.8139,9.8338,9.7742,9.7841,1075345.0
2020-09-22 15:55:00,9.86,9.87,9.82,9.85,1307084.0,9.794,9.804,9.7543,9.7841,1307084.0
2020-09-23 09:30:00,9.83,9.86,9.75,9.82,320731.0,9.7642,9.794,9.6848,9.7543,320731.0
2020-09-23 09:35:00,9.82,9.83,9.77,9.83,287943.0,9.7543,9.7642,9.7046,9.7642,287943.0
2020-09-23 09:40:00,9.83,9.84,9.72,9.72,122569.0,9.7642,9.7742,9.655,9.655,122569.0
2020-09-23 09:45:00,9.72,9.76,9.71,9.74,241374.0,9.655,9.6947,9.645,9.6748,241374.0
2020-09-23 09:50:00,9.74,9.75,9.7,9.7,155098.0,9.6748,9.6848,9.6351,9.6351,155098.0
2020-09-23 09:55:00,9.7,9.71,9.68,9.71,158648.0,9.6351,9.645,9.6152,9.645,158648.0
2020-09-23 10:00:00,9.71,9.75,9.7,9.75,71739.0,9.645,9.6848,9.6351,9.6848,71739.0
2020-09-23 10:05:00,9.74,9.75,9.73,9.73,116911.0,9.6748,9.6848,9.6649,9.6649,116911.0
2020-09-23 10:10:00,9.74,9.75,9.72,9.72,396258.0,9.6748,9.6848,9.655,9.655,396258.0
2020-09-23 10:15:00,9.72,9.73,9.67,9.68,140366.0,9.655,9.6649,9.6053,9.6152,140366.0
2020-09-23 10:20:00,9.68,9.7,9.66,9.7,167507.0,9.6152,9.6351,9.5954,9.6351,167507.0
2020-09-23 10:25:00,9.7,9.7,9.68,9.69,68512.0,9.6351,9.6351,9.6152,9.6252,68512.0
2020-09-23 10:30:00,9.68,9.7,9.67,9.67,179429.0,9.6152,9.6351,9.6053,9.6053,179429.0
2020-09-23 10:35:00,9.67,9.7,9.66,9.7,123889.0,9.6053,9.6351,9.5954,9.6351,123889.0
2020-09-23 10:40:00,9.7,9.71,9.67,9.69,245387.0,9.6351,9.645,9.6053,9.6252,245387.0
2020-09-23 10:45:00,9.7,9.7,9.69,9.7,68296.0,9.6351,9.6351,9.6252,9.6351,68296.0
2020-09-23 10:50:00,9.7,9.7,9.69,9.69,50175.0,9.6351,9.6351,9.6252,9.6252,50175.0
2020-09-23 10:55:00,9.7,9.7,9.68,9.69,282732.0,9.6351,9.6351,9.6152,9.6252,282732.0
2020-09-23 11:00:00,9.69,9.7,9.68,9.69,273498.0,9.6252,9.6351,9.6152,9.6252,273498.0
2020-09-23 11:05:00,9.69,9.7,9.68,9.7,244717.0,9.6252,9.6351,9.6152,9.6351,244717.0
2020-09-23 11:10:00,9.7,9.7,9.68,9.7,136451.0,9.6351,9.6351,9.6152,9.6351,136451.0
2020-09-23 11:15:00,9.7,9.7,9.67,9.68,110806.0,9.6351,9.6351,9.6053,9.6152,110806.0
2020-09-23 11:20:00,9.68,9.68,9.67,9.68,57405.0,9.6152,9.6152,9.6053,9.6152,57405.0
2020-09-23 11:25:00,9.68,9.68,9.65,9.66,211994.0,9.6152,9.6152,9.5854,9.5954,211994.0
2020-09-23 11:30:00,9.66,9.67,9.65,9.67,54263.0,9.5954,9.6053,9.5854,9.6053,54263.0
2020-09-23 11:35:00,9.67,9.7,9.66,9.68,263022.0,9.6053,9.6351,9.5954,9.6152,263022.0
2020-09-23 11:40:00,9.68,9.68,9.66,9.66,63324.0,9.6152,9.6152,9.5954,9.5954,63324.0
2020-09-23 11:45:00,9.66,9.67,9.63,9.64,170470.0,9.5954,9.6053,9.5656,9.5755,170470.0
2020-09-23 11:50:00,9.64,9.65,9.61,9.62,77636.0,9.5755,9.5854,9.5457,9.5556,77636.0
2020-09-23 11:55:00,9.62,9.65,9.61,9.64,121128.0,9.5556,9.5854,9.5457,9.5755,121128.0
2020-09-23 12:00:00,9.64,9.64,9.62,9.63,172952.0,9.5755,9.5755,9.5556,9.5656,172952.0
2020-09-23 12:05:00,9.62,9.63,9.61,9.62,484140.0,9.5556,9.5656,9.5457,9.5556,484140.0
2020-09-23 12:10:00,9.62,9.63,9.6,9.63,87328.0,9.5556,9.5656,9.5358,9.5656,87328.0
2020-09-23 12:15:00,9.63,9.65,9.62,9.64,80656.0,9.5656,9.5854,9.5556,9.5755,80656.0
2020-09-23 12:20:00,9.65,9.65,9.64,9.64,54482.0,9.5854,9.5854,9.5755,9.5755,54482.0
2020-09-23 12:25:00,9.64,9.65,9.64,9.65,63857.0,9.5755,9.5854,9.5755,9.5854,63857.0
2020-09-23 12:30:00,9.64,9.66,9.62,9.63,440625.0,9.5755,9.5954,9.5556,9.5656,440625.0
2020-09-23 12:35:00,9.63,9.67,9.62,9.67,473484.0,9.5656,9.6053,9.5556,9.6053,473484.0
2020-09-23 12:40:00,9.67,9.72,9.65,9.71,309082.0,9.6053,9.655,9.5854,9.645,309082.0
2020-09-23 12:45:00,9.72,9.74,9.71,9.72,165847.0,9.655,9.6748,9.645,9.655,165847.0
2020-09-23 12:50:00,9.72,9.73,9.69,9.71,133100.0,9.655,9.6649,9.6252,9.645,133100.0
2020-09-23 12:55:00,9.71,9.73,9.69,9.71,88494.0,9.645,9.6649,9.6252,9.645,88494.0
2020-09-23 13:00:00,9.71,9.72,9.69,9.69,54444.0,9.645,9.655,9.6252,9.6252,54444.0
2020-09-23 13:05:00,9.7,9.7,9.66,9.68,192224.0,9.6351,9.6351,9.5954,9.6152,192224.0
2020-09-23 13:10:00,9.68,9.69,9.67,9.69,58806.0,9.6152,9.6252,9.6053,9.6252,58806.0
2020-09-23 13:15:00,9.69,9.69,9.66,9.68,143645.0,9.6252,9.6252,9.5954,9.6152,143645.0
2020-09-23 13:20:00,9.67,9.68,9.66,9.68,89408.0,9.6053,9.6152,9.5954,9.6152,89408.0
2020-09-23 13:25:00,9.67,9.68,9.65,9.65,90288.0,9.6053,9.6152,9.5854,9.5854,90288.0
2020-09-23 13:30:00,9.66,9.68,9.65,9.67,197676.0,9.5954,9.6152,9.5854,9.6053,197676.0
2020-09-23 13:35:00,9.67,9.67,9.66,9.67,76398.0,9.6053,9.6053,9.5954,9.6053,76398.0
2020-09-23 13:40:00,9.66,9.67,9.65,9.65,194586.0,9.5954,9.6053,9.5854,9.5854,194586.0
2020-09-23 13:45:00,9.66,9.66,9.63,9.64,129617.0,9.5954,9.5954,9.5656,9.5755,129617.0
2020-09-23 13:50:00,9.64,9.65,9.6,9.61,292220.0,9.5755,9.5854,9.5358,9.5457,292220.0
2020-09-23 13:55:00,9.61,9.61,9.59,9.6,92999.0,9.5457,9.5457,9.5258,9.5358,92999.0
2020-09-23 14:00:00,9.6,9.6,9.57,9.59,1159833.0,9.5358,9.5358,9.506,9.5258,1159833.0
2020-09-23 14:05:00,9.59,9.6,9.57,9.57,384653.0,9.5258,9.5358,9.506,9.506,384653.0
2020-09-23 14:10:00,9.58,9.6,9.57,9.59,118163.0,9.5159,9.5358,9.506,9.5258,118163.0
2020-09-23 14:15:00,9.59,9.6,9.56,9.57,342117.0,9.5258,9.5358,9.496,9.506,342117.0
2020-09-23 14:20:00,9.57,9.58,9.53,9.54,135227.0,9.506,9.5159,9.4662,9.4762,135227.0
2020-09-23 14:25:00,9.54,9.56,9.54,9.55,99594.0,9.4762,9.496,9.4762,9.4861,99594.0
2020-09-23 14:30:00,9.55,9.57,9.55,9.56,85329.0,9.4861,9.506,9.4861,9.496,85329.0
2020-09-23 14:35:00,9.56,9.58,9.55,9.57,373671.0,9.496,9.5159,9.4861,9.506,373671.0
2020-09-23 14:40:00,9.57,9.57,9.54,9.54,170273.0,9.506,9.506,9.4762,9.4762,170273.0
2020-09-23 14:45:00,9.54,9.56,9.52,9.52,127011.0,9.4762,9.496,9.4563,9.4563,127011.0
2020-09-23 14:50:00,9.53,9.54,9.52,9.54,86966.0,9.4662,9.4762,9.4563,9.4762,86966.0
2020-09-23 14:55:00,9.54,9.55,9.51,9.55,134763.0,9.4762,9.4861,9.4464,9.4861,134763.0
2020-09-23 15:00:00,9.55,9.57,9.53,9.55,227745.0,9.4861,9.506,9.4662,9.4861,227745.0
2020-09-23 15:05:00,9.56,9.58,9.55,9.58,145276.0,9.496,9.5159,9.4861,9.5159,145276.0
2020-09-23 15:10:00,9.58,9.62,9.57,9.62,168166.0,9.5159,9.5556,9.506,9.5556,168166.0
2020-09-23 15:15:00,9.61,9.62,9.59,9.61,130795.0,9.5457,9.5556,9.5258,9.5457,130795.0
2020-09-23 15:20:00,9.61,9.63,9.6,9.61,219664.0,9.5457,9.5656,9.5358,9.5457,219664.0
2020-09-23 15:25:00,9.61,9.65,9.6,9.65,227974.0,9.5457,9.5854,9.5358,9.5854,227974.0
2020-09-23 15:30:00,9.64,9.65,9.63,9.63,324784.0,9.5755,9.5854,9.5656,9.5656,324784.0
2020-09-23 15:35:00,9.63,9.66,9.63,9.66,266215.0,9.5656,9.5954,9.5656,9.5954,266215.0
2020-09-23 15:40:00,9.66,9.67,9.64,9.67,227394.0,9.5954,9.6053,9.5755,9.6053,227394.0
2020-09-23 15:45:00,9.67,9.69,9.63,9.67,660698.0,9.6053,9.6252,9.5656,9.6053,660698.0
2020-09-23 15:50:00,9.67,9.67,9.62,9.64,845300.0,9.6053,9.6053,9.5556,9.5755,845300.0
2020-09-23 15:55:00,9.64,9.64,9.58,9.6,1492132.0,9.5755,9.5755,9.5159,9.5358,1492132.0
2020-09-24 09:30:00,9.56,9.58,9.42,9.44,196222.0,9.496,9.5159,9.357,9.3768,196222.0
2020-09-24 09:35:00,9.43,9.46,9.31,9.33,215721.0,9.3669,9.3967,9.2477,9.2676,215721.0
2020-09-24 09:40:00,9.32,9.35,9.3,9.34,253097.0,9.2576,9.2874,9.2378,9.2775,253097.0
2020-09-24 09:45:00,9.34,9.39,9.34,9.38,150794.0,9.2775,9.3272,9.2775,9.3172,150794.0
2020-09-24 09:50:00,9.38,9.41,9.35,9.39,242824.0,9.3172,9.347,9.2874,9.3272,242824.0
2020-09-24 09:55:00,9.39,9.4,9.35,9.39,186131.0,9.3272,9.3371,9.2874,9.3272,186131.0
2020-09-24 10:00:00,9.39,9.44,9.39,9.41,108441.0,9.3272,9.3768,9.3272,9.347,108441.0
2020-09-24 10:05:00,9.42,9.47,9.42,9.46,142112.0,9.357,9.4066,9.357,9.3967,142112.0
2020-09-24 10:10:00,9.46,9.49,9.45,9.47,94855.0,9.3967,9.4265,9.3868,9.4066,94855.0
2020-09-24 10:15:00,9.48,9.49,9.45,9.46,130035.0,9.4166,9.4265,9.3868,9.3967,130035.0
2020-09-24 10:20:00,9.46,9.5,9.45,9.45,217947.0,9.3967,9.4364,9.3868,9.3868,217947.0
2020-09-24 10:25:00,9.46,9.46,9.42,9.43,178170.0,9.3967,9.3967,9.357,9.3669,178170.0
2020-09-24 10:30:00,9.43,9.44,9.38,9.39,99962.0,9.3669,9.3768,9.3172,9.3272,99962.0
2020-09-24 10:35:00,9.39,9.4,9.38,9.39,83963.0,9.3272,9.3371,9.3172,9.3272,83963.0
2020-09-24 10:40:00,9.39,9.42,9.39,9.39,89259.0,9.3272,9.357,9.3272,9.3272,89259.0
2020-09-24 10:45:00,9.4,9.45,9.4,9.44,103287.0,9.3371,9.3868,9.3371,9.3768,103287.0
2020-09-24 10:50:00,9.44,9.46,9.43,9.46,57112.0,9.3768,9.3967,9.3669,9.3967,57112.0
2020-09-24 10:55:00,9.46,9.48,9.44,9.46,76595.0,9.3967,9.4166,9.3768,9.3967,76595.0
2020-09-24 11:00:00,9.46,9.47,9.46,9.46,25718.0,9.3967,9.4066,9.3967,9.3967,25718.0
2020-09-24 11:05:00,9.46,9.47,9.43,9.44,66093.0,9.3967,9.4066,9.3669,9.3768,66093.0
2020-09-24 11:10:00,9.44,9.44,9.41,9.43,68112.0,9.3768,9.3768,9.347,9.3669,68112.0
2020-09-24 11:15:00,9.43,9.43,9.42,9.43,46559.0,9.3669,9.3669,9.357,9.3669,46559.0
2020-09-24 11:20:00,9.42,9.45,9.42,9.45,69603.0,9.357,9.3868,9.357,9.3868,69603.0
2020-09-24 11:25:00,9.45,9.47,9.44,9.46,72044.0,9.3868,9.4066,9.3768,9.3967,72044.0
2020-09-24 11:30:00,9.46,9.47,9.45,9.46,55554.0,9.3967,9.4066,9.3868,9.3967,55554.0
2020-09-24 11:35:00,9.46,9.48,9.45,9.47,59230.0,9.3967,9.4166,9.3868,9.4066,59230.0
2020-09-24 11:40:00,9.47,9.48,9.45,9.46,111951.0,9.4066,9.4166,9.3868,9.3967,111951.0
2020-09-24 11:45:00,9.45,9.46,9.43,9.43,28062.0,9.3868,9.3967,9.3669,9.3669,28062.0
2020-09-24 11:50:00,9.44,9.47,9.43,9.46,47737.0,9.3768,9.4066,9.3669,9.3967,47737.0
2020-09-24 11:55:00,9.46,9.5,9.46,9.5,91288.0,9.3967,9.4364,9.3967,9.4364,91288.0
2020-09-24 12:00:00,9.49,9.51,9.49,9.51,48408.0,9.4265,9.4464,9.4265,9.4464,48408.0
2020-09-24 12:05:00,9.5,9.53,9.5,9.53,24328.0,9.4364,9.4662,9.4364,9.4662,24328.0
2020-09-24 12:10:00,9.53,9.53,9.52,9.53,30421.0,9.4662,9.4662,9.4563,9.4662,30421.0
2020-09-24 12:15:00,9.53,9.56,9.52,9.55,34538.0,9.4662,9.496,9.4563,9.4861,34538.0
2020-09-24 12:20:00,9.55,9.57,9.55,9.55,66765.0,9.4861,9.506,9.4861,9.4861,66765.0
2020-09-24 12:25:00,9.55,9.57,9.55,9.55,56483.0,9.4861,9.506,9.4861,9.4861,56483.0
2020-09-24 12:30:00,9.56,9.56,9.53,9.53,63151.0,9.496,9.496,9.4662,9.4662,63151.0
2020-09-24 12:35:00,9.53,9.55,9.52,9.55,55546.0,9.4662,9.4861,9.4563,9.4861,55546.0
2020-09-24 12:40:00,9.54,9.55,9.54,9.54,19346.0,9.4762,9.4861,9.4762,9.4762,19346.0
2020-09-24 12:45:00,9.54,9.55,9.52,9.54,126337.0,9.4762,9.4861,9.4563,9.4762,126337.0
2020-09-24 12:50:00,9.54,9.55,9.53,9.54,24289.0,9.4762,9.4861,9.4662,9.4762,24289.0
2020-09-24 12:55:00,9.54,9.57,9.54,9.56,57824.0,9.4762,9.506,9.4762,9.496,57824.0
2020-09-24 13:00:00,9.57,9.57,9.56,9.57,28240.0,9.506,9.506,9.496,9.506,28240.0
2020-09-24 13:05:00,9.57,9.57,9.55,9.57,74250.0,9.506,9.506,9.4861,9.506,74250.0
2020-09-24 13:10:00,9.56,9.6,9.56,9.6,53997.0,9.496,9.5358,9.496,9.5358,53997.0
2020-09-24 13:15:00,9.6,9.64,9.59,9.63,83790.0,9.5358,9.5755,9.5258,9.5656,83790.0
2020-09-24 13:20:00,9.62,9.65,9.62,9.63,65051.0,9.5556,9.5854,9.5556,9.5656,65051.0
2020-09-24 13:25:00,9.64,9.65,9.63,9.64,75351.0,9.5755,9.5854,9.5656,9.5755,75351.0
2020-09-24 13:30:00,9.65,9.7,9.64,9.69,137728.0,9.5854,9.6351,9.5755,9.6252,137728.0
2020-09-24 13:35:00,9.69,9.69,9.65,9.66,94530.0,9.6252,9.6252,9.5854,9.5954,94530.0
2020-09-24 13:40:00,9.65,9.68,9.65,9.67,97328.0,9.5854,9.6152,9.5854,9.6053,97328.0
2020-09-24 13:45:00,9.66,9.67,9.66,9.67,16015.0,9.5954,9.6053,9.5954,9.6053,16015.0
2020-09-24 13:50:00,9.66,9.69,9.66,9.68,93457.0,9.5954,9.6252,9.5954,9.6152,93457.0
2020-09-24 13:55:00,9.68,9.68,9.66,9.68,74232.0,9.6152,9.6152,9.5954,9.6152,74232.0
2020-09-24 14:00:00,9.68,9.69,9.66,9.68,110504.0,9.6152,9.6252,9.5954,9.6152,110504.0
2020-09-24 14:05:00,9.68,9.7,9.67,9.7,127853.0,9.6152,9.6351,9.6053,9.6351,127853.0
2020-09-24 14:10:00,9.69,9.73,9.69,9.72,226875.0,9.6252,9.6649,9.6252,9.655,226875.0
2020-09-24 14:15:00,9.72,9.73,9.69,9.7,227384.0,9.655,9.6649,9.6252,9.6351,227384.0
2020-09-24 14:20:00,9.7,9.71,9.68,9.7,135109.0,9.6351,9.645,9.6152,9.6351,135109.0
2020-09-24 14:25:00,9.71,9.72,9.69,9.71,96960.0,9.645,9.655,9.6252,9.645,96960.0
2020-09-24 14:30:00,9.71,9.73,9.7,9.71,192307.0,9.645,9.6649,9.6351,9.645,192307.0
2020-09-24 14:35:00,9.71,9.72,9.69,9.7,204975.0,9.645,9.655,9.6252,9.6351,204975.0
2020-09-24 14:40:00,9.7,9.72,9.69,9.71,111300.0,9.6351,9.655,9.6252,9.645,111300.0
2020-09-24 14:45:00,9.71,9.72,9.67,9.67,191037.0,9.645,9.655,9.6053,9.6053,191037.0
2020-09-24 14:50:00,9.67,9.68,9.65,9.66,179394.0,9.6053,9.6152,9.5854,9.5954,179394.0
2020-09-24 14:55:00,9.67,9.67,9.64,9.65,194893.0,9.6053,9.6053,9.5755,9.5854,194893.0
2020-09-24 15:00:00,9.65,9.67,9.65,9.67,105713.0,9.5854,9.6053,9.5854,9.6053,105713.0
2020-09-24 15:05:00,9.66,9.67,9.65,9.65,137927.0,9.5954,9.6053,9.5854,9.5854,137927.0
2020-09-24 15:10:00,9.65,9.7,9.65,9.7,202759.0,9.5854,9.6351,9.5854,9.6351,202759.0
2020-09-24 15:15:00,9.7,9.7,9.67,9.68,195331.0,9.6351,9.6351,9.6053,9.6152,195331.0
2020-09-24 15:20:00,9.67,9.67,9.64,9.66,200368.0,9.6053,9.6053,9.5755,9.5954,200368.0
2020-09-24 15:25:00,9.66,9.68,9.65,9.66,228516.0,9.5954,9.6152,9.5854,9.5954,228516.0
2020-09-24 15:30:00,9.67,9.69,9.65,9.69,209172.0,9.6053,9.6252,9.5854,9.6252,209172.0
2020-09-24 15:35:00,9.69,9.74,9.67,9.74,916324.0,9.6252,9.6748,9.6053,9.6748,916324.0
2020-09-24 15:40:00,9.73,9.74,9.71,9.71,269265.0,9.6649,9.6748,9.645,9.645,269265.0
2020-09-24 15:45:00,9.71,9.75,9.71,9.74,308265.0,9.645,9.6848,9.645,9.6748,308265.0
2020-09-24 15:50:00,9.74,9.77,9.73,9.77,566143.0,9.6748,9.7046,9.6649,9.7046,566143.0
2020-09-24 15:55:00,9.77,9.8,9.76,9.8,1339396.0,9.7046,9.7344,9.6947,9.7344,1339396.0
2020-09-25 09:30:00,9.8,9.85,9.73,9.79,821045.0,9.7344,9.7841,9.6649,9.7245,821045.0
2020-09-25 09:35:00,9.79,9.8,9.75,9.76,217764.0,9.7245,9.7344,9.6848,9.6947,217764.0
2020-09-25 09:40:00,9.77,9.81,9.76,9.79,199536.0,9.7046,9.7444,9.6947,9.7245,199536.0
2020-09-25 09:45:00,9.79,9.81,9.77,9.79,115863.0,9.7245,9.7444,9.7046,9.7245,115863.0
2020-09-25 09:50:00,9.79,9.83,9.79,9.83,196936.0,9.7245,9.7642,9.7245,9.7642,196936.0
2020-09-25 09:55:00,9.82,9.83,9.79,9.8,161356.0,9.7543,9.7642,9.7245,9.7344,161356.0
2020-09-25 10:00:00,9.8,9.83,9.8,9.82,96039.0,9.7344,9.7642,9.7344,9.7543,96039.0
2020-09-25 10:05:00,9.82,9.82,9.79,9.8,82733.0,9.7543,9.7543,9.7245,9.7344,82733.0
2020-09-25 10:10:00,9.8,9.81,9.76,9.78,207989.0,9.7344,9.7444,9.6947,9.7146,207989.0
2020-09-25 10:15:00,9.78,9.81,9.78,9.8,73272.0,9.7146,9.7444,9.7146,9.7344,73272.0
2020-09-25 10:20:00,9.8,9.82,9.8,9.8,262677.0,9.7344,9.7543,9.7344,9.7344,262677.0
2020-09-25 10:25:00,9.8,9.83,9.79,9.82,175871.0,9.7344,9.7642,9.7245,9.7543,175871.0
2020-09-25 10:30:00,9.82,9.82,9.8,9.8,130743.0,9.7543,9.7543,9.7344,9.7344,130743.0
2020-09-25 10:35:00,9.81,9.84,9.8,9.84,91542.0,9.7444,9.7742,9.7344,9.7742,91542.0
2020-09-25 10:40:00,9.84,9.86,9.83,9.86,125621.0,9.7742,9.794,9.7642,9.794,125621.0
2020-09-25 10:45:00,9.86,9.87,9.85,9.86,156372.0,9.794,9.804,9.7841,9.794,156372.0
2020-09-25 10:50:00,9.86,9.89,9.85,9.88,150044.0,9.794,9.8238,9.7841,9.8139,150044.0
2020-09-25 10:55:00,9.89,9.92,9.87,9.91,300110.0,9.8238,9.8536,9.804,9.8437,300110.0
2020-09-25 11:00:00,9.92,9.94,9.9,9.91,222368.0,9.8536,9.8735,9.8338,9.8437,222368.0
2020-09-25 11:05:00,9.91,9.91,9.86,9.87,140015.0,9.8437,9.8437,9.794,9.804,140015.0
2020-09-25 11:10:00,9.86,9.87,9.83,9.84,215524.0,9.794,9.804,9.7642,9.7742,215524.0
2020-09-25 11:15:00,9.84,9.86,9.83,9.84,93533.0,9.7742,9.794,9.7642,9.7742,93533.0
2020-09-25 11:20:00,9.84,9.85,9.83,9.85,40674.0,9.7742,9.7841,9.7642,9.7841,40674.0
2020-09-25 11:25:00,9.85,9.87,9.83,9.84,66913.0,9.7841,9.804,9.7642,9.7742,66913.0
2020-09-25 11:30:00,9.84,9.85,9.82,9.83,143438.0,9.7742,9.7841,9.7543,9.7642,143438.0
2020-09-25 11:35:00,9.83,9.86,9.83,9.86,97933.0,9.7642,9.794,9.7642,9.794,97933.0
2020-09-25 11:40:00,9.86,9.87,9.85,9.86,100550.0,9.794,9.804,9.7841,9.794,100550.0
2020-09-25 11:45:00,9.86,9.87,9.85,9.87,75445.0,9.794,9.804,9.7841,9.804,75445.0
2020-09-25 11:50:00,9.87,9.91,9.86,9.91,175595.0,9.804,9.8437,9.794,9.8437,175595.0
2020-09-25 11:55:00,9.91,9.94,9.9,9.94,191350.0,9.8437,9.8735,9.8338,9.8735,191350.0
2020-09-25 12:00:00,9.94,9.95,9.92,9.93,168525.0,9.8735,9.8834,9.8536,9.8636,168525.0
2020-09-25 12:05:00,9.93,9.96,9.93,9.95,184609.0,9.8636,9.8934,9.8636,9.8834,184609.0
2020-09-25 12:10:00,9.94,9.95,9.92,9.94,207466.0,9.8735,9.8834,9.8536,9.8735,207466.0
2020-09-25 12:15:00,9.94,9.94,9.92,9.92,79152.0,9.8735,9.8735,9.8536,9.8536,79152.0
2020-09-25 12:20:00,9.93,9.93,9.92,9.93,38443.0,9.8636,9.8636,9.8536,9.8636,38443.0
2020-09-25 12:25:00,9.93,9.93,9.92,9.93,57490.0,9.8636,9.8636,9.8536,9.8636,57490.0
2020-09-25 12:30:00,9.93,9.94,9.92,9.93,184687.0,9.8636,9.8735,9.8536,9.8636,184687.0
2020-09-25 12:35:00,9.93,9.97,9.93,9.96,256855.0,9.8636,9.9033,9.8636,9.8934,256855.0
2020-09-25 12:40:00,9.96,9.97,9.96,9.96,29574.0,9.8934,9.9033,9.8934,9.8934,29574.0
2020-09-25 12:45:00,9.96,10.02,9.96,10.0,671454.0,9.8934,9.953,9.8934,9.9331,671454.0
2020-09-25 12:50:00,10.0,10.01,9.98,9.99,651264.0,9.9331,9.943,9.9132,9.9232,651264.0
2020-09-25 12:55:00,9.99,10.01,9.97,9.99,1373712.0,9.9232,9.943,9.9033,9.9232,1373712.0
2020-09-25 13:00:00,9.99,10.01,9.98,10.0,311170.0,9.9232,9.943,9.9132,9.9331,311170.0
2020-09-25 13:05:00,10.0,10.03,9.99,10.03,616085.0,9.9331,9.9629,9.9232,9.9629,616085.0
2020-09-25 13:10:00,10.03,10.04,10.01,10.03,221476.0,9.9629,9.9728,9.943,9.9629,221476.0
2020-09-25 13:15:00,10.03,10.03,10.01,10.03,116385.0,9.9629,9.9629,9.943,9.9629,116385.0
2020-09-25 13:20:00,10.03,10.04,10.02,10.03,153873.0,9.9629,9.9728,9.953,9.9629,153873.0
2020-09-25 13:25:00,10.03,10.03,10.0,10.01,192486.0,9.9629,9.9629,9.9331,9.943,192486.0
2020-09-25 13:30:00,10.01,10.01,9.99,10.01,201263.0,9.943,9.943,9.9232,9.943,201263.0
2020-09-25 13:35:00,10.01,10.01,9.99,10.0,59303.0,9.943,9.943,9.9232,9.9331,59303.0
2020-09-25 13:40:00,10.0,10.01,9.99,10.0,234289.0,9.9331,9.943,9.9232,9.9331,234289.0
2020-09-25 13:45:00,10.0,10.0,9.99,10.0,52925.0,9.9331,9.9331,9.9232,9.9331,52925.0
2020-09-25 13:50:00,10.0,10.0,9.97,9.99,148946.0,9.9331,9.9331,9.9033,9.9232,148946.0
2020-09-25 13:55:00,9.99,9.99,9.96,9.96,88070.0,9.9232,9.9232,9.8934,9.8934,88070.0
2020-09-25 14:00:00,9.96,9.99,9.96,9.99,55059.0,9.8934,9.9232,9.8934,9.9232,55059.0
2020-09-25 14:05:00,9.99,9.99,9.97,9.97,73009.0,9.9232,9.9232,9.9033,9.9033,73009.0
2020-09-25 14:10:00,9.97,9.98,9.95,9.96,108890.0,9.9033,9.9132,9.8834,9.8934,108890.0
2020-09-25 14:15:00,9.96,9.97,9.94,9.96,251177.0,9.8934,9.9033,9.8735,9.8934,251177.0
2020-09-25 14:20:00,9.96,9.96,9.93,9.96,139155.0,9.8934,9.8934,9.8636,9.8934,139155.0
2020-09-25 14:25:00,9.96,9.97,9.95,9.96,102302.0,9.8934,9.9033,9.8834,9.8934,102302.0
2020-09-25 14:30:00,9.96,9.96,9.93,9.94,186641.0,9.8934,9.8934,9.8636,9.8735,186641.0
2020-09-25 14:35:00,9.94,9.94,9.92,9.93,81116.0,9.8735,9.8735,9.8536,9.8636,81116.0
2020-09-25 14:40:00,9.93,9.94,9.92,9.93,135060.0,9.8636,9.8735,9.8536,9.8636,135060.0
2020-09-25 14:45:00,9.93,9.94,9.93,9.94,135018.0,9.8636,9.8735,9.8636,9.8735,135018.0
2020-09-25 14:50:00,9.93,9.94,9.92,9.93,265991.0,9.8636,9.8735,9.8536,9.8636,265991.0
2020-09-25 14:55:00,9.94,9.96,9.93,9.96,184948.0,9.8735,9.8934,9.8636,9.8934,184948.0
2020-09-25 15:00:00,9.96,9.98,9.95,9.97,92530.0,9.8934,9.9132,9.8834,9.9033,92530.0
2020-09-25 15:05:00,9.97,9.99,9.97,9.97,119486.0,9.9033,9.9232,9.9033,9.9033,119486.0
2020-09-25 15:10:00,9.98,9.99,9.96,9.98,165284.0,9.9132,9.9232,9.8934,9.9132,165284.0
2020-09-25 15:15:00,9.98,10.0,9.97,10.0,281986.0,9.9132,9.9331,9.9033,9.9331,281986.0
2020-09-25 15:20:00,10.0,10.0,9.97,9.97,273310.0,9.9331,9.9331,9.9033,9.9033,273310.0
2020-09-25 15:25:00,9.97,9.98,9.96,9.97,72562.0,9.9033,9.9132,9.8934,9.9033,72562.0
2020-09-25 15:30:00,9.96,9.97,9.93,9.94,146601.0,9.8934,9.9033,9.8636,9.8735,146601.0
2020-09-25 15:35:00,9.94,9.96,9.92,9.95,392990.0,9.8735,9.8934,9.8536,9.8834,392990.0
2020-09-25 15:40:00,9.95,9.96,9.93,9.95,316104.0,9.8834,9.8934,9.8636,9.8834,316104.0
2020-09-25 15:45:00,9.94,9.96,9.94,9.95,266316.0,9.8735,9.8934,9.8735,9.8834,266316.0
2020-09-25 15:50:00,9.95,10.0,9.95,10.0,530399.0,9.8834,9.9331,9.8834,9.9331,530399.0
2020-09-25 15:55:00,9.99,10.0,9.97,10.0,1083272.0,9.9232,9.9331,9.9033,9.9331,1083272.0
2020-09-28 09:30:00,9.96,9.99,9.91,9.93,237332.0,9.8934,9.9232,9.8437,9.8636,237332.0
2020-09-28 09:35:00,9.93,9.96,9.82,9.83,206634.0,9.8636,9.8934,9.7543,9.7642,206634.0
2020-09-28 09:40:00,9.83,9.84,9.74,9.74,447744.0,9.7642,9.7742,9.6748,9.6748,447744.0
2020-09-28 09:45:00,9.75,9.79,9.73,9.78,428251.0,9.6848,9.7245,9.6649,9.7146,428251.0
2020-09-28 09:50:00,9.78,9.82,9.75,9.79,706667.0,9.7146,9.7543,9.6848,9.7245,706667.0
2020-09-28 09:55:00,9.79,9.81,9.75,9.76,452898.0,9.7245,9.7444,9.6848,9.6947,452898.0
2020-09-28 10:00:00,9.76,9.78,9.69,9.71,649153.0,9.6947,9.7146,9.6252,9.645,649153.0
2020-09-28 10:05:00,9.71,9.72,9.68,9.71,831872.0,9.645,9.655,9.6152,9.645,831872.0
2020-09-28 10:10:00,9.71,9.73,9.69,9.7,372446.0,9.645,9.6649,9.6252,9.6351,372446.0
2020-09-28 10:15:00,9.7,9.71,9.68,9.69,301942.0,9.6351,9.645,9.6152,9.6252,301942.0
2020-09-28 10:20:00,9.69,9.72,9.64,9.66,428992.0,9.6252,9.655,9.5755,9.5954,428992.0
2020-09-28 10:25:00,9.65,9.66,9.63,9.64,335182.0,9.5854,9.5954,9.5656,9.5755,335182.0
2020-09-28 10:30:00,9.64,9.65,9.6,9.62,243777.0,9.5755,9.5854,9.5358,9.5556,243777.0
2020-09-28 10:35:00,9.62,9.62,9.57,9.59,551691.0,9.5556,9.5556,9.506,9.5258,551691.0
2020-09-28 10:40:00,9.59,9.64,9.58,9.62,320653.0,9.5258,9.5755,9.5159,9.5556,320653.0
2020-09-28 10:45:00,9.62,9.62,9.56,9.57,333559.0,9.5556,9.5556,9.496,9.506,333559.0
2020-09-28 10:50:00,9.57,9.57,9.49,9.5,642530.0,9.506,9.506,9.4265,9.4364,642530.0
2020-09-28 10:55:00,9.5,9.51,9.46,9.46,633374.0,9.4364,9.4464,9.3967,9.3967,633374.0
2020-09-28 11:00:00,9.46,9.47,9.43,9.43,427440.0,9.3967,9.4066,9.3669,9.3669,427440.0
2020-09-28 11:05:00,9.43,9.43,9.36,9.38,854322.0,9.3669,9.3669,9.2974,9.3172,854322.0
2020-09-28 11:10:00,9.38,9.41,9.35,9.36,804570.0,9.3172,9.347,9.2874,9.2974,804570.0
2020-09-28 11:15:00,9.36,9.37,9.3,9.35,954899.0,9.2974,9.3073,9.2378,9.2874,954899.0
2020-09-28 11:20:00,9.35,9.35,9.26,9.27,669511.0,9.2874,9.2874,9.198,9.208,669511.0
2020-09-28 11:25:00,9.28,9.29,9.24,9.29,1200582.0,9.2179,9.2278,9.1782,9.2278,1200582.0
2020-09-28 11:30:00,9.29,9.3,9.23,9.29,805312.0,9.2278,9.2378,9.1682,9.2278,805312.0
2020-09-28 11:35:00,9.29,9.4,9.28,9.39,1099355.0,9.2278,9.3371,9.2179,9.3272,1099355.0
2020-09-28 11:40:00,9.39,9.4,9.34,9.36,569220.0,9.3272,9.3371,9.2775,9.2974,569220.0
2020-09-28 11:45:00,9.36,9.37,9.32,9.34,612208.0,9.2974,9.3073,9.2576,9.2775,612208.0
2020-09-28 11:50:00,9.34,9.36,9.27,9.3,916249.0,9.2775,9.2974,9.208,9.2378,916249.0
2020-09-28 11:55:00,9.29,9.3,9.23,9.25,470427.0,9.2278,9.2378,9.1682,9.1881,470427.0
2020-09-28 12:00:00,9.25,9.26,9.19,9.21,1387087.0,9.1881,9.198,9.1285,9.1484,1387087.0
2020-09-28 12:05:00,9.22,9.25,9.21,9.23,569346.0,9.1583,9.1881,9.1484,9.1682,569346.0
2020-09-28 12:10:00,9.24,9.25,9.2,9.25,438061.0,9.1782,9.1881,9.1384,9.1881,438061.0
2020-09-28 12:15:00,9.25,9.28,9.23,9.25,1154977.0,9.1881,9.2179,9.1682,9.1881,1154977.0
2020-09-28 12:20:00,9.25,9.32,9.24,9.3,457029.0,9.1881,9.2576,9.1782,9.2378,457029.0
2020-09-28 12:25:00,9.3,9.31,9.26,9.27,372430.0,9.2378,9.2477,9.198,9.208,372430.0
2020-09-28 12:30:00,9.27,9.31,9.26,9.29,560774.0,9.208,9.2477,9.198,9.2278,560774.0
2020-09-28 12:35:00,9.29,9.3,9.27,9.29,308915.0,9.2278,9.2378,9.208,9.2278,308915.0
2020-09-28 12:40:00,9.29,9.33,9.29,9.32,809209.0,9.2278,9.2676,9.2278,9.2576,809209.0
2020-09-28 12:45:00,9.31,9.32,9.22,9.25,2921791.0,9.2477,9.2576,9.1583,9.1881,2921791.0
2020-09-28 12:50:00,9.24,9.26,9.24,9.26,717803.0,9.1782,9.198,9.1782,9.198,717803.0
2020-09-28 12:55:00,9.26,9.26,9.22,9.24,452063.0,9.198,9.198,9.1583,9.1782,452063.0
2020-09-28 13:00:00,9.24,9.27,9.23,9.24,652793.0,9.1782,9.208,9.1682,9.1782,652793.0
2020-09-28 13:05:00,9.24,9.25,9.23,9.24,333992.0,9.1782,9.1881,9.1682,9.1782,333992.0
2020-09-28 13:10:00,9.24,9.26,9.23,9.24,328581.0,9.1782,9.198,9.1682,9.1782,328581.0
2020-09-28 13:15:00,9.24,9.26,9.23,9.25,292358.0,9.1782,9.198,9.1682,9.1881,292358.0
2020-09-28 13:20:00,9.25,9.26,9.24,9.25,389140.0,9.1881,9.198,9.1782,9.1881,389140.0
2020-09-28 13:25:00,9.25,9.25,9.22,9.24,383248.0,9.1881,9.1881,9.1583,9.1782,383248.0
2020-09-28 13:30:00,9.24,9.28,9.23,9.28,565730.0,9.1782,9.2179,9.1682,9.2179,565730.0
2020-09-28 13:35:00,9.28,9.34,9.27,9.34,557580.0,9.2179,9.2775,9.208,9.2775,557580.0
2020-09-28 13:40:00,9.34,9.38,9.33,9.38,363498.0,9.2775,9.3172,9.2676,9.3172,363498.0
2020-09-28 13:45:00,9.38,9.4,9.36,9.38,432431.0,9.3172,9.3371,9.2974,9.3172,432431.0
2020-09-28 13:50:00,9.38,9.41,9.38,9.39,387596.0,9.3172,9.347,9.3172,9.3272,387596.0
2020-09-28 13:55:00,9.4,9.42,9.39,9.39,276591.0,9.3371,9.357,9.3272,9.3272,276591.0
2020-09-28 14:00:00,9.39,9.41,9.39,9.4,178000.0,9.3272,9.347,9.3272,9.3371,178000.0
2020-09-28 14:05:00,9.4,9.45,9.39,9.45,212178.0,9.3371,9.3868,9.3272,9.3868,212178.0
2020-09-28 14:10:00,9.45,9.46,9.42,9.43,363299.0,9.3868,9.3967,9.357,9.3669,363299.0
2020-09-28 14:15:00,9.43,9.44,9.41,9.42,196069.0,9.3669,9.3768,9.347,9.357,196069.0
2020-09-28 14:20:00,9.42,9.42,9.39,9.41,300108.0,9.357,9.357,9.3272,9.347,300108.0
2020-09-28 14:25:00,9.41,9.43,9.4,9.41,225023.0,9.347,9.3669,9.3371,9.347,225023.0
2020-09-28 14:30:00,9.41,9.43,9.4,9.43,142227.0,9.347,9.3669,9.3371,9.3669,142227.0
2020-09-28 14:35:00,9.43,9.45,9.42,9.45,225205.0,9.3669,9.3868,9.357,9.3868,225205.0
2020-09-28 14:40:00,9.45,9.45,9.42,9.44,200220.0,9.3868,9.3868,9.357,9.3768,200220.0
2020-09-28 14:45:00,9.44,9.48,9.42,9.47,1141543.0,9.3768,9.4166,9.357,9.4066,1141543.0
2020-09-28 14:50:00,9.48,9.55,9.47,9.54,1463442.0,9.4166,9.4861,9.4066,9.4762,1463442.0
2020-09-28 14:55:00,9.54,9.58,9.54,9.58,657048.0,9.4762,9.5159,9.4762,9.5159,657048.0
2020-09-28 15:00:00,9.58,9.59,9.54,9.56,363201.0,9.5159,9.5258,9.4762,9.496,363201.0
2020-09-28 15:05:00,9.57,9.59,9.54,9.55,314755.0,9.506,9.5258,9.4762,9.4861,314755.0
2020-09-28 15:10:00,9.55,9.57,9.55,9.57,333188.0,9.4861,9.506,9.4861,9.506,333188.0
2020-09-28 15:15:00,9.57,9.58,9.54,9.54,363348.0,9.506,9.5159,9.4762,9.4762,363348.0
2020-09-28 15:20:00,9.54,9.55,9.47,9.49,616545.0,9.4762,9.4861,9.4066,9.4265,616545.0
2020-09-28 15:25:00,9.5,9.51,9.49,9.51,269534.0,9.4364,9.4464,9.4265,9.4464,269534.0
2020-09-28 15:30:00,9.51,9.51,9.46,9.46,662695.0,9.4464,9.4464,9.3967,9.3967,662695.0
2020-09-28 15:35:00,9.46,9.51,9.45,9.46,728433.0,9.3967,9.4464,9.3868,9.3967,728433.0
2020-09-28 15:40:00,9.45,9.48,9.44,9.48,396611.0,9.3868,9.4166,9.3768,9.4166,396611.0
2020-09-28 15:45:00,9.48,9.52,9.46,9.5,794885.0,9.4166,9.4563,9.3967,9.4364,794885.0
2020-09-28 15:50:00,9.5,9.53,9.49,9.53,924668.0,9.4364,9.4662,9.4265,9.4662,924668.0
2020-09-28 15:55:00,9.53,9.53,9.44,9.44,1609081.0,9.4662,9.4662,9.3768,9.3768,1609081.0
2020-09-29 09:30:00,9.45,9.52,9.42,9.43,320744.0,9.3868,9.4563,9.357,9.3669,320744.0
2020-09-29 09:35:00,9.42,9.45,9.41,9.43,152711.0,9.357,9.3868,9.347,9.3669,152711.0
2020-09-29 09:40:00,9.44,9.44,9.41,9.43,94470.0,9.3768,9.3768,9.347,9.3669,94470.0
2020-09-29 09:45:00,9.44,9.45,9.43,9.44,216800.0,9.3768,9.3868,9.3669,9.3768,216800.0
2020-09-29 09:50:00,9.43,9.46,9.41,9.46,158201.0,9.3669,9.3967,9.347,9.3967,158201.0
2020-09-29 09:55:00,9.46,9.5,9.45,9.49,385692.0,9.3967,9.4364,9.3868,9.4265,385692.0
2020-09-29 10:00:00,9.49,9.49,9.46,9.48,258600.0,9.4265,9.4265,9.3967,9.4166,258600.0
2020-09-29 10:05:00,9.48,9.49,9.45,9.46,213766.0,9.4166,9.4265,9.3868,9.3967,213766.0
2020-09-29 10:10:00,9.46,9.5,9.46,9.49,194070.0,9.3967,9.4364,9.3967,9.4265,194070.0
2020-09-29 10:15:00,9.48,9.5,9.46,9.47,268260.0,9.4166,9.4364,9.3967,9.4066,268260.0
2020-09-29 10:20:00,9.47,9.52,9.47,9.52,383701.0,9.4066,9.4563,9.4066,9.4563,383701.0
2020-09-29 10:25:00,9.52,9.54,9.5,9.52,350317.0,9.4563,9.4762,9.4364,9.4563,350317.0
2020-09-29 10:30:00,9.52,9.54,9.51,9.52,339081.0,9.4563,9.4762,9.4464,9.4563,339081.0
2020-09-29 10:35:00,9.52,9.53,9.5,9.52,535066.0,9.4563,9.4662,9.4364,9.4563,535066.0
2020-09-29 10:40:00,9.52,9.52,9.47,9.49,434030.0,9.4563,9.4563,9.4066,9.4265,434030.0
2020-09-29 10:45:00,9.49,9.54,9.46,9.54,444947.0,9.4265,9.4762,9.3967,9.4762,444947.0
2020-09-29 10:50:00,9.54,9.54,9.49,9.51,2067929.0,9.4762,9.4762,9.4265,9.4464,2067929.0
2020-09-29 10:55:00,9.51,9.51,9.44,9.45,228254.0,9.4464,9.4464,9.3768,9.3868,228254.0
2020-09-29 11:00:00,9.44,9.48,9.44,9.46,374679.0,9.3768,9.4166,9.3768,9.3967,374679.0
2020-09-29 11:05:00,9.46,9.47,9.45,9.45,97050.0,9.3967,9.4066,9.3868,9.3868,97050.0
2020-09-29 11:10:00,9.45,9.46,9.44,9.45,310328.0,9.3868,9.3967,9.3768,9.3868,310328.0
2020-09-29 11:15:00,9.46,9.49,9.45,9.47,327790.0,9.3967,9.4265,9.3868,9.4066,327790.0
2020-09-29 11:20:00,9.47,9.48,9.47,9.47,80358.0,9.4066,9.4166,9.4066,9.4066,80358.0
2020-09-29 11:25:00,9.48,9.49,9.45,9.46,185355.0,9.4166,9.4265,9.3868,9.3967,185355.0
2020-09-29 11:30:00,9.45,9.49,9.45,9.49,203330.0,9.3868,9.4265,9.3868,9.4265,203330.0
2020-09-29 11:35:00,9.49,9.49,9.48,9.48,23765.0,9.4265,9.4265,9.4166,9.4166,23765.0
2020-09-29 11:40:00,9.49,9.49,9.41,9.43,174463.0,9.4265,9.4265,9.347,9.3669,174463.0
2020-09-29 11:45:00,9.43,9.43,9.36,9.37,525002.0,9.3669,9.3669,9.2974,9.3073,525002.0
2020-09-29 11:50:00,9.37,9.4,9.37,9.38,184200.0,9.3073,9.3371,9.3073,9.3172,184200.0
2020-09-29 11:55:00,9.37,9.41,9.37,9.41,98926.0,9.3073,9.347,9.3073,9.347,98926.0
2020-09-29 12:00:00,9.41,9.41,9.38,9.38,170989.0,9.347,9.347,9.3172,9.3172,170989.0
2020-09-29 12:05:00,9.38,9.39,9.37,9.38,130651.0,9.3172,9.3272,9.3073,9.3172,130651.0
2020-09-29 12:10:00,9.38,9.39,9.38,9.38,44317.0,9.3172,9.3272,9.3172,9.3172,44317.0
2020-09-29 12:15:00,9.38,9.39,9.34,9.35,378506.0,9.3172,9.3272,9.2775,9.2874,378506.0
2020-09-29 12:20:00,9.34,9.37,9.33,9.35,352871.0,9.2775,9.3073,9.2676,9.2874,352871.0
2020-09-29 12:25:00,9.35,9.38,9.35,9.38,334554.0,9.2874,9.3172,9.2874,9.3172,334554.0
2020-09-29 12:30:00,9.38,9.38,9.36,9.37,115596.0,9.3172,9.3172,9.2974,9.3073,115596.0
2020-09-29 12:35:00,9.37,9.38,9.37,9.38,109981.0,9.3073,9.3172,9.3073,9.3172,109981.0
2020-09-29 12:40:00,9.37,9.38,9.37,9.38,54550.0,9.3073,9.3172,9.3073,9.3172,54550.0
2020-09-29 12:45:00,9.37,9.38,9.35,9.36,276655.0,9.3073,9.3172,9.2874,9.2974,276655.0
2020-09-29 12:50:00,9.36,9.38,9.35,9.38,182167.0,9.2974,9.3172,9.2874,9.3172,182167.0
2020-09-29 12:55:00,9.38,9.38,9.36,9.36,100330.0,9.3172,9.3172,9.2974,9.2974,100330.0
2020-09-29 13:00:00,9.36,9.37,9.35,9.35,97702.0,9.2974,9.3073,9.2874,9.2874,97702.0
2020-09-29 13:05:00,9.35,9.36,9.33,9.34,94626.0,9.2874,9.2974,9.2676,9.2775,94626.0
2020-09-29 13:10:00,9.34,9.35,9.33,9.34,120289.0,9.2775,9.2874,9.2676,9.2775,120289.0
2020-09-29 13:15:00,9.34,9.4,9.33,9.38,466104.0,9.2775,9.3371,9.2676,9.3172,466104.0
2020-09-29 13:20:00,9.38,9.41,9.37,9.41,125622.0,9.3172,9.347,9.3073,9.347,125622.0
2020-09-29 13:25:00,9.41,9.46,9.4,9.43,725310.0,9.347,9.3967,9.3371,9.3669,725310.0
2020-09-29 13:30:00,9.43,9.47,9.42,9.45,328449.0,9.3669,9.4066,9.357,9.3868,328449.0
2020-09-29 13:35:00,9.45,9.46,9.44,9.45,157787.0,9.3868,9.3967,9.3768,9.3868,157787.0
2020-09-29 13:40:00,9.46,9.48,9.45,9.47,87183.0,9.3967,9.4166,9.3868,9.4066,87183.0
2020-09-29 13:45:00,9.47,9.49,9.47,9.49,130798.0,9.4066,9.4265,9.4066,9.4265,130798.0
2020-09-29 13:50:00,9.49,9.5,9.46,9.46,192200.0,9.4265,9.4364,9.3967,9.3967,192200.0
2020-09-29 13:55:00,9.46,9.47,9.41,9.42,387369.0,9.3967,9.4066,9.347,9.357,387369.0
2020-09-29 14:00:00,9.43,9.43,9.39,9.4,187245.0,9.3669,9.3669,9.3272,9.3371,187245.0
2020-09-29 14:05:00,9.41,9.42,9.38,9.39,139988.0,9.347,9.357,9.3172,9.3272,139988.0
2020-09-29 14:10:00,9.39,9.4,9.37,9.39,125093.0,9.3272,9.3371,9.3073,9.3272,125093.0
2020-09-29 14:15:00,9.4,9.42,9.39,9.41,133865.0,9.3371,9.357,9.3272,9.347,133865.0
2020-09-29 14:20:00,9.41,9.41,9.4,9.41,56763.0,9.347,9.347,9.3371,9.347,56763.0
2020-09-29 14:25:00,9.41,9.43,9.39,9.39,153579.0,9.347,9.3669,9.3272,9.3272,153579.0
2020-09-29 14:30:00,9.39,9.4,9.36,9.38,224997.0,9.3272,9.3371,9.2974,9.3172,224997.0
2020-09-29 14:35:00,9.38,9.38,9.34,9.38,177236.0,9.3172,9.3172,9.2775,9.3172,177236.0
2020-09-29 14:40:00,9.38,9.4,9.37,9.4,103941.0,9.3172,9.3371,9.3073,9.3371,103941.0
2020-09-29 14:45:00,9.4,9.44,9.39,9.44,176348.0,9.3371,9.3768,9.3272,9.3768,176348.0
2020-09-29 14:50:00,9.44,9.45,9.39,9.4,316557.0,9.3768,9.3868,9.3272,9.3371,316557.0
2020-09-29 14:55:00,9.41,9.41,9.39,9.39,95780.0,9.347,9.347,9.3272,9.3272,95780.0
2020-09-29 15:00:00,9.39,9.41,9.39,9.4,352960.0,9.3272,9.347,9.3272,9.3371,352960.0
2020-09-29 15:05:00,9.4,9.41,9.39,9.41,178382.0,9.3371,9.347,9.3272,9.347,178382.0
2020-09-29 15:10:00,9.41,9.43,9.4,9.42,120566.0,9.347,9.3669,9.3371,9.357,120566.0
2020-09-29 15:15:00,9.42,9.43,9.41,9.43,186119.0,9.357,9.3669,9.347,9.3669,186119.0
2020-09-29 15:20:00,9.43,9.44,9.41,9.44,177321.0,9.3669,9.3768,9.347,9.3768,177321.0
2020-09-29 15:25:00,9.44,9.44,9.41,9.43,165361.0,9.3768,9.3768,9.347,9.3669,165361.0
2020-09-29 15:30:00,9.43,9.45,9.43,9.45,133504.0,9.3669,9.3868,9.3669,9.3868,133504.0
2020-09-29 15:35:00,9.45,9.45,9.42,9.44,211968.0,9.3868,9.3868,9.357,9.3768,211968.0
2020-09-29 15:40:00,9.44,9.45,9.43,9.45,155046.0,9.3768,9.3868,9.3669,9.3868,155046.0
2020-09-29 15:45:00,9.45,9.47,9.44,9.45,585487.0,9.3868,9.4066,9.3768,9.3868,585487.0
2020-09-29 15:50:00,9.46,9.46,9.4,9.42,516345.0,9.3967,9.3967,9.3371,9.357,516345.0
2020-09-29 15:55:00,9.43,9.43,9.39,9.39,1045564.0,9.3669,9.3669,9.3272,9.3272,1045564.0
2020-09-30 09:30:00,9.45,9.48,9.4,9.45,289536.0,9.3868,9.4166,9.3371,9.3868,289536.0
2020-09-30 09:35:00,9.44,9.46,9.41,9.46,55577.0,9.3768,9.3967,9.347,9.3967,55577.0
2020-09-30 09:40:00,9.46,9.5,9.45,9.49,111186.0,9.3967,9.4364,9.3868,9.4265,111186.0
2020-09-30 09:45:00,9.5,9.53,9.48,9.52,127677.0,9.4364,9.4662,9.4166,9.4563,127677.0
2020-09-30 09:50:00,9.52,9.53,9.49,9.52,131421.0,9.4563,9.4662,9.4265,9.4563,131421.0
2020-09-30 09:55:00,9.52,9.57,9.52,9.57,155414.0,9.4563,9.506,9.4563,9.506,155414.0
2020-09-30 10:00:00,9.57,9.61,9.52,9.6,605828.0,9.506,9.5457,9.4563,9.5358,605828.0
2020-09-30 10:05:00,9.6,9.63,9.57,9.62,205145.0,9.5358,9.5656,9.506,9.5556,205145.0
2020-09-30 10:10:00,9.62,9.62,9.58,9.59,558639.0,9.5556,9.5556,9.5159,9.5258,558639.0
2020-09-30 10:15:00,9.59,9.62,9.58,9.61,175690.0,9.5258,9.5556,9.5159,9.5457,175690.0
2020-09-30 10:20:00,9.61,9.61,9.58,9.59,199876.0,9.5457,9.5457,9.5159,9.5258,199876.0
2020-09-30 10:25:00,9.58,9.59,9.54,9.54,155671.0,9.5159,9.5258,9.4762,9.4762,155671.0
2020-09-30 10:30:00,9.55,9.56,9.51,9.51,154776.0,9.4861,9.496,9.4464,9.4464,154776.0
2020-09-30 10:35:00,9.51,9.52,9.48,9.51,109726.0,9.4464,9.4563,9.4166,9.4464,109726.0
2020-09-30 10:40:00,9.51,9.53,9.5,9.5,70634.0,9.4464,9.4662,9.4364,9.4364,70634.0
2020-09-30 10:45:00,9.51,9.51,9.49,9.51,93334.0,9.4464,9.4464,9.4265,9.4464,93334.0
2020-09-30 10:50:00,9.51,9.52,9.5,9.5,127852.0,9.4464,9.4563,9.4364,9.4364,127852.0
2020-09-30 10:55:00,9.5,9.5,9.46,9.46,229059.0,9.4364,9.4364,9.3967,9.3967,229059.0
2020-09-30 11:00:00,9.46,9.49,9.44,9.49,99847.0,9.3967,9.4265,9.3768,9.4265,99847.0
2020-09-30 11:05:00,9.49,9.5,9.46,9.46,71882.0,9.4265,9.4364,9.3967,9.3967,71882.0
2020-09-30 11:10:00,9.46,9.49,9.43,9.45,234763.0,9.3967,9.4265,9.3669,9.3868,234763.0
2020-09-30 11:15:00,9.46,9.46,9.45,9.45,69130.0,9.3967,9.3967,9.3868,9.3868,69130.0
2020-09-30 11:20:00,9.45,9.46,9.44,9.46,175325.0,9.3868,9.3967,9.3768,9.3967,175325.0
2020-09-30 11:25:00,9.45,9.46,9.42,9.44,327915.0,9.3868,9.3967,9.357,9.3768,327915.0
2020-09-30 11:30:00,9.45,9.45,9.42,9.43,83586.0,9.3868,9.3868,9.357,9.3669,83586.0
2020-09-30 11:35:00,9.43,9.43,9.42,9.43,24322.0,9.3669,9.3669,9.357,9.3669,24322.0
2020-09-30 11:40:00,9.43,9.46,9.42,9.43,155092.0,9.3669,9.3967,9.357,9.3669,155092.0
2020-09-30 11:45:00,9.43,9.44,9.43,9.43,25341.0,9.3669,9.3768,9.3669,9.3669,25341.0
2020-09-30 11:50:00,9.44,9.44,9.41,9.42,188608.0,9.3768,9.3768,9.347,9.357,188608.0
2020-09-30 11:55:00,9.42,9.46,9.41,9.46,79533.0,9.357,9.3967,9.347,9.3967,79533.0
2020-09-30 12:00:00,9.46,9.46,9.45,9.45,71173.0,9.3967,9.3967,9.3868,9.3868,71173.0
2020-09-30 12:05:00,9.46,9.46,9.45,9.45,38078.0,9.3967,9.3967,9.3868,9.3868,38078.0
2020-09-30 12:10:00,9.46,9.46,9.45,9.45,35160.0,9.3967,9.3967,9.3868,9.3868,35160.0
2020-09-30 12:15:00,9.45,9.46,9.45,9.45,43178.0,9.3868,9.3967,9.3868,9.3868,43178.0
2020-09-30 12:20:00,9.46,9.47,9.45,9.46,211471.0,9.3967,9.4066,9.3868,9.3967,211471.0
2020-09-30 12:25:00,9.46,9.46,9.45,9.46,22960.0,9.3967,9.3967,9.3868,9.3967,22960.0
2020-09-30 12:30:00,9.46,9.47,9.44,9.44,422253.0,9.3967,9.4066,9.3768,9.3768,422253.0
2020-09-30 12:35:00,9.44,9.45,9.44,9.44,27153.0,9.3768,9.3868,9.3768,9.3768,27153.0
2020-09-30 12:40:00,9.45,9.45,9.44,9.45,24339.0,9.3868,9.3868,9.3768,9.3868,24339.0
2020-09-30 12:45:00,9.45,9.46,9.44,9.45,71812.0,9.3868,9.3967,9.3768,9.3868,71812.0
2020-09-30 12:50:00,9.45,9.46,9.44,9.45,49866.0,9.3868,9.3967,9.3768,9.3868,49866.0
2020-09-30 12:55:00,9.45,9.45,9.44,9.45,34433.0,9.3868,9.3868,9.3768,9.3868,34433.0
2020-09-30 13:00:00,9.45,9.45,9.41,9.42,198938.0,9.3868,9.3868,9.347,9.357,198938.0
2020-09-30 13:05:00,9.43,9.43,9.41,9.42,39417.0,9.3669,9.3669,9.347,9.357,39417.0
2020-09-30 13:10:00,9.42,9.42,9.41,9.42,33529.0,9.357,9.357,9.347,9.357,33529.0
2020-09-30 13:15:00,9.42,9.42,9.41,9.41,31664.0,9.357,9.357,9.347,9.347,31664.0
2020-09-30 13:20:00,9.42,9.42,9.37,9.37,416137.0,9.357,9.357,9.3073,9.3073,416137.0
2020-09-30 13:25:00,9.38,9.38,9.37,9.38,42628.0,9.3172,9.3172,9.3073,9.3172,42628.0
2020-09-30 13:30:00,9.38,9.38,9.36,9.36,126730.0,9.3172,9.3172,9.2974,9.2974,126730.0
2020-09-30 13:35:00,9.36,9.4,9.34,9.39,189241.0,9.2974,9.3371,9.2775,9.3272,189241.0
2020-09-30 13:40:00,9.4,9.4,9.39,9.39,38118.0,9.3371,9.3371,9.3272,9.3272,38118.0
2020-09-30 13:45:00,9.39,9.4,9.39,9.39,34630.0,9.3272,9.3371,9.3272,9.3272,34630.0
2020-09-30 13:50:00,9.4,9.42,9.39,9.4,149996.0,9.3371,9.357,9.3272,9.3371,149996.0
2020-09-30 13:55:00,9.41,9.42,9.39,9.42,403183.0,9.347,9.357,9.3272,9.357,403183.0
2020-09-30 14:00:00,9.41,9.43,9.4,9.42,99067.0,9.347,9.3669,9.3371,9.357,99067.0
2020-09-30 14:05:00,9.43,9.43,9.42,9.43,41525.0,9.3669,9.3669,9.357,9.3669,41525.0
2020-09-30 14:10:00,9.43,9.43,9.42,9.43,41288.0,9.3669,9.3669,9.357,9.3669,41288.0
2020-09-30 14:15:00,9.42,9.43,9.42,9.43,50647.0,9.357,9.3669,9.357,9.3669,50647.0
2020-09-30 14:20:00,9.43,9.44,9.41,9.42,260283.0,9.3669,9.3768,9.347,9.357,260283.0
2020-09-30 14:25:00,9.42,9.44,9.4,9.44,152665.0,9.357,9.3768,9.3371,9.3768,152665.0
2020-09-30 14:30:00,9.43,9.44,9.41,9.43,183515.0,9.3669,9.3768,9.347,9.3669,183515.0
2020-09-30 14:35:00,9.43,9.44,9.42,9.42,83173.0,9.3669,9.3768,9.357,9.357,83173.0
2020-09-30 14:40:00,9.43,9.43,9.41,9.42,72074.0,9.3669,9.3669,9.347,9.357,72074.0
2020-09-30 14:45:00,9.42,9.42,9.41,9.42,101130.0,9.357,9.357,9.347,9.357,101130.0
2020-09-30 14:50:00,9.42,9.43,9.41,9.43,79583.0,9.357,9.3669,9.347,9.3669,79583.0
2020-09-30 14:55:00,9.43,9.45,9.42,9.43,200458.0,9.3669,9.3868,9.357,9.3669,200458.0
2020-09-30 15:00:00,9.43,9.43,9.41,9.41,73182.0,9.3669,9.3669,9.347,9.347,73182.0
2020-09-30 15:05:00,9.42,9.45,9.41,9.44,138388.0,9.357,9.3868,9.347,9.3768,138388.0
2020-09-30 15:10:00,9.45,9.45,9.39,9.39,643296.0,9.3868,9.3868,9.3272,9.3272,643296.0
2020-09-30 15:15:00,9.39,9.39,9.36,9.37,133126.0,9.3272,9.3272,9.2974,9.3073,133126.0
2020-09-30 15:20:00,9.37,9.39,9.36,9.38,115426.0,9.3073,9.3272,9.2974,9.3172,115426.0
2020-09-30 15:25:00,9.39,9.4,9.38,9.39,124715.0,9.3272,9.3371,9.3172,9.3272,124715.0
2020-09-30 15:30:00,9.39,9.39,9.37,9.38,202492.0,9.3272,9.3272,9.3073,9.3172,202492.0
2020-09-30 15:35:00,9.38,9.4,9.38,9.39,160732.0,9.3172,9.3371,9.3172,9.3272,160732.0
2020-09-30 15:40:00,9.39,9.4,9.39,9.39,87355.0,9.3272,9.3371,9.3272,9.3272,87355.0
2020-09-30 15:45:00,9.39,9.4,9.36,9.38,453783.0,9.3272,9.3371,9.2974,9.3172,453783.0
2020-09-30 15:50:00,9.37,9.39,9.37,9.38,719679.0,9.3073,9.3272,9.3073,9.3172,719679.0
2020-09-30 15:55:00,9.39,9.4,9.37,9.39,966266.0,9.3272,9.3371,9.3073,9.3272,966266.0
2020-10-01 09:30:00,9.49,9.52,9.45,9.49,293820.0,9.4265,9.4563,9.3868,9.4265,293820.0
2020-10-01 09:35:00,9.48,9.55,9.48,9.54,143585.0,9.4166,9.4861,9.4166,9.4762,143585.0
2020-10-01 09:40:00,9.54,9.57,9.52,9.57,251208.0,9.4762,9.506,9.4563,9.506,251208.0
2020-10-01 09:45:00,9.56,9.57,9.52,9.57,158647.0,9.496,9.506,9.4563,9.506,158647.0
2020-10-01 09:50:00,9.57,9.59,9.55,9.57,109445.0,9.506,9.5258,9.4861,9.506,109445.0
2020-10-01 09:55:00,9.57,9.57,9.55,9.55,67248.0,9.506,9.506,9.4861,9.4861,67248.0
2020-10-01 10:00:00,9.55,9.56,9.51,9.52,146999.0,9.4861,9.496,9.4464,9.4563,146999.0
2020-10-01 10:05:00,9.52,9.55,9.5,9.54,122024.0,9.4563,9.4861,9.4364,9.4762,122024.0
2020-10-01 10:10:00,9.54,9.55,9.49,9.51,136165.0,9.4762,9.4861,9.4265,9.4464,136165.0
2020-10-01 10:15:00,9.51,9.53,9.5,9.52,232015.0,9.4464,9.4662,9.4364,9.4563,232015.0
2020-10-01 10:20:00,9.52,9.57,9.51,9.57,61556.0,9.4563,9.506,9.4464,9.506,61556.0
2020-10-01 10:25:00,9.58,9.61,9.57,9.61,288548.0,9.5159,9.5457,9.506,9.5457,288548.0
2020-10-01 10:30:00,9.61,9.63,9.59,9.63,285615.0,9.5457,9.5656,9.5258,9.5656,285615.0
2020-10-01 10:35:00,9.63,9.66,9.58,9.64,448148.0,9.5656,9.5954,9.5159,9.5755,448148.0
2020-10-01 10:40:00,9.64,9.68,9.64,9.67,187034.0,9.5755,9.6152,9.5755,9.6053,187034.0
2020-10-01 10:45:00,9.66,9.7,9.66,9.7,746020.0,9.5954,9.6351,9.5954,9.6351,746020.0
2020-10-01 10:50:00,9.69,9.69,9.66,9.69,115024.0,9.6252,9.6252,9.5954,9.6252,115024.0
2020-10-01 10:55:00,9.69,9.7,9.68,9.7,129378.0,9.6252,9.6351,9.6152,9.6351,129378.0
2020-10-01 11:00:00,9.7,9.72,9.68,9.71,222154.0,9.6351,9.655,9.6152,9.645,222154.0
2020-10-01 11:05:00,9.71,9.72,9.69,9.7,109234.0,9.645,9.655,9.6252,9.6351,109234.0
2020-10-01 11:10:00,9.69,9.7,9.63,9.64,405504.0,9.6252,9.6351,9.5656,9.5755,405504.0
2020-10-01 11:15:00,9.64,9.69,9.64,9.68,93827.0,9.5755,9.6252,9.5755,9.6152,93827.0
2020-10-01 11:20:00,9.69,9.69,9.64,9.67,258904.0,9.6252,9.6252,9.5755,9.6053,258904.0
2020-10-01 11:25:00,9.66,9.66,9.61,9.63,94959.0,9.5954,9.5954,9.5457,9.5656,94959.0
2020-10-01 11:30:00,9.63,9.64,9.62,9.63,67490.0,9.5656,9.5755,9.5556,9.5656,67490.0
2020-10-01 11:35:00,9.63,9.64,9.62,9.63,37270.0,9.5656,9.5755,9.5556,9.5656,37270.0
2020-10-01 11:40:00,9.63,9.65,9.62,9.65,184972.0,9.5656,9.5854,9.5556,9.5854,184972.0
2020-10-01 11:45:00,9.66,9.66,9.63,9.63,80311.0,9.5954,9.5954,9.5656,9.5656,80311.0
2020-10-01 11:50:00,9.63,9.66,9.63,9.66,166230.0,9.5656,9.5954,9.5656,9.5954,166230.0
2020-10-01 11:55:00,9.66,9.68,9.65,9.68,112829.0,9.5954,9.6152,9.5854,9.6152,112829.0
2020-10-01 12:00:00,9.68,9.7,9.67,9.7,199366.0,9.6152,9.6351,9.6053,9.6351,199366.0
2020-10-01 12:05:00,9.69,9.7,9.69,9.7,245942.0,9.6252,9.6351,9.6252,9.6351,245942.0
2020-10-01 12:10:00,9.7,9.71,9.69,9.69,1317534.0,9.6351,9.645,9.6252,9.6252,1317534.0
2020-10-01 12:15:00,9.69,9.7,9.68,9.7,66504.0,9.6252,9.6351,9.6152,9.6351,66504.0
2020-10-01 12:20:00,9.7,9.7,9.68,9.7,269681.0,9.6351,9.6351,9.6152,9.6351,269681.0
2020-10-01 12:25:00,9.7,9.7,9.69,9.7,21756.0,9.6351,9.6351,9.6252,9.6351,21756.0
2020-10-01 12:30:00,9.69,9.7,9.68,9.68,85722.0,9.6252,9.6351,9.6152,9.6152,85722.0
2020-10-01 12:35:00,9.68,9.69,9.67,9.68,158218.0,9.6152,9.6252,9.6053,9.6152,158218.0
2020-10-01 12:40:00,9.69,9.69,9.68,9.69,37680.0,9.6252,9.6252,9.6152,9.6252,37680.0
2020-10-01 12:45:00,9.69,9.69,9.66,9.67,116285.0,9.6252,9.6252,9.5954,9.6053,116285.0
2020-10-01 12:50:00,9.67,9.68,9.66,9.67,73757.0,9.6053,9.6152,9.5954,9.6053,73757.0
2020-10-01 12:55:00,9.67,9.68,9.65,9.66,72428.0,9.6053,9.6152,9.5854,9.5954,72428.0
2020-10-01 13:00:00,9.65,9.66,9.65,9.65,35474.0,9.5854,9.5954,9.5854,9.5854,35474.0
2020-10-01 13:05:00,9.65,9.7,9.65,9.7,277985.0,9.5854,9.6351,9.5854,9.6351,277985.0
2020-10-01 13:10:00,9.69,9.7,9.67,9.68,155169.0,9.6252,9.6351,9.6053,9.6152,155169.0
2020-10-01 13:15:00,9.67,9.7,9.67,9.7,98196.0,9.6053,9.6351,9.6053,9.6351,98196.0
2020-10-01 13:20:00,9.7,9.7,9.69,9.69,85226.0,9.6351,9.6351,9.6252,9.6252,85226.0
2020-10-01 13:25:00,9.7,9.7,9.68,9.69,67244.0,9.6351,9.6351,9.6152,9.6252,67244.0
2020-10-01 13:30:00,9.68,9.7,9.68,9.7,181236.0,9.6152,9.6351,9.6152,9.6351,181236.0
2020-10-01 13:35:00,9.69,9.73,9.69,9.69,991539.0,9.6252,9.6649,9.6252,9.6252,991539.0
2020-10-01 13:40:00,9.7,9.7,9.68,9.7,105133.0,9.6351,9.6351,9.6152,9.6351,105133.0
2020-10-01 13:45:00,9.7,9.7,9.67,9.68,77558.0,9.6351,9.6351,9.6053,9.6152,77558.0
2020-10-01 13:50:00,9.68,9.69,9.67,9.67,131649.0,9.6152,9.6252,9.6053,9.6053,131649.0
2020-10-01 13:55:00,9.68,9.69,9.67,9.69,251767.0,9.6152,9.6252,9.6053,9.6252,251767.0
2020-10-01 14:00:00,9.69,9.7,9.63,9.68,378645.0,9.6252,9.6351,9.5656,9.6152,378645.0
2020-10-01 14:05:00,9.68,9.68,9.64,9.67,153949.0,9.6152,9.6152,9.5755,9.6053,153949.0
2020-10-01 14:10:00,9.66,9.68,9.63,9.65,194802.0,9.5954,9.6152,9.5656,9.5854,194802.0
2020-10-01 14:15:00,9.64,9.67,9.63,9.66,186511.0,9.5755,9.6053,9.5656,9.5954,186511.0
2020-10-01 14:20:00,9.67,9.67,9.65,9.66,123015.0,9.6053,9.6053,9.5854,9.5954,123015.0
2020-10-01 14:25:00,9.65,9.68,9.64,9.68,96351.0,9.5854,9.6152,9.5755,9.6152,96351.0
2020-10-01 14:30:00,9.68,9.69,9.67,9.68,24952.0,9.6152,9.6252,9.6053,9.6152,24952.0
2020-10-01 14:35:00,9.67,9.69,9.67,9.68,97174.0,9.6053,9.6252,9.6053,9.6152,97174.0
2020-10-01 14:40:00,9.68,9.71,9.66,9.7,232329.0,9.6152,9.645,9.5954,9.6351,232329.0
2020-10-01 14:45:00,9.7,9.71,9.68,9.69,176946.0,9.6351,9.645,9.6152,9.6252,176946.0
2020-10-01 14:50:00,9.69,9.7,9.68,9.69,116650.0,9.6252,9.6351,9.6152,9.6252,116650.0
2020-10-01 14:55:00,9.69,9.69,9.68,9.69,22287.0,9.6252,9.6252,9.6152,9.6252,22287.0
2020-10-01 15:00:00,9.69,9.71,9.68,9.7,252852.0,9.6252,9.645,9.6152,9.6351,252852.0
2020-10-01 15:05:00,9.7,9.71,9.69,9.7,283784.0,9.6351,9.645,9.6252,9.6351,283784.0
2020-10-01 15:10:00,9.71,9.71,9.69,9.69,87206.0,9.645,9.645,9.6252,9.6252,87206.0
2020-10-01 15:15:00,9.7,9.72,9.69,9.72,88463.0,9.6351,9.655,9.6252,9.655,88463.0
2020-10-01 15:20:00,9.71,9.72,9.7,9.71,161914.0,9.645,9.655,9.6351,9.645,161914.0
2020-10-01 15:25:00,9.7,9.71,9.69,9.69,73507.0,9.6351,9.645,9.6252,9.6252,73507.0
2020-10-01 15:30:00,9.69,9.72,9.69,9.7,523844.0,9.6252,9.655,9.6252,9.6351,523844.0
2020-10-01 15:35:00,9.7,9.75,9.69,9.75,553539.0,9.6351,9.6848,9.6252,9.6848,553539.0
2020-10-01 15:40:00,9.75,9.75,9.74,9.75,115661.0,9.6848,9.6848,9.6748,9.6848,115661.0
2020-10-01 15:45:00,9.75,9.75,9.74,9.75,268760.0,9.6848,9.6848,9.6748,9.6848,268760.0
2020-10-01 15:50:00,9.75,9.77,9.74,9.76,646600.0,9.6848,9.7046,9.6748,9.6947,646600.0
2020-10-01 15:55:00,9.75,9.83,9.75,9.82,1541564.0,9.6848,9.7642,9.6848,9.7543,1541564.0
2020-10-02 09:30:00,9.69,9.86,9.61,9.85,538788.0,9.6252,9.794,9.5457,9.7841,538788.0
2020-10-02 09:35:00,9.85,9.95,9.84,9.94,681941.0,9.7841,9.8834,9.7742,9.8735,681941.0
2020-10-02 09:40:00,9.94,9.98,9.92,9.97,526285.0,9.8735,9.9132,9.8536,9.9033,526285.0
2020-10-02 09:45:00,9.97,9.98,9.93,9.97,523674.0,9.9033,9.9132,9.8636,9.9033,523674.0
2020-10-02 09:50:00,9.97,9.98,9.93,9.97,252965.0,9.9033,9.9132,9.8636,9.9033,252965.0
2020-10-02 09:55:00,9.97,9.99,9.96,9.97,131411.0,9.9033,9.9232,9.8934,9.9033,131411.0
2020-10-02 10:00:00,9.97,9.99,9.96,9.99,237193.0,9.9033,9.9232,9.8934,9.9232,237193.0
2020-10-02 10:05:00,9.99,10.0,9.95,9.96,585074.0,9.9232,9.9331,9.8834,9.8934,585074.0
2020-10-02 10:10:00,9.96,9.99,9.89,9.9,1126491.0,9.8934,9.9232,9.8238,9.8338,1126491.0
2020-10-02 10:15:00,9.9,9.97,9.89,9.95,202571.0,9.8338,9.9033,9.8238,9.8834,202571.0
2020-10-02 10:20:00,9.95,9.97,9.94,9.96,155813.0,9.8834,9.9033,9.8735,9.8934,155813.0
2020-10-02 10:25:00,9.97,9.99,9.96,9.99,254440.0,9.9033,9.9232,9.8934,9.9232,254440.0
2020-10-02 10:30:00,9.98,10.0,9.98,10.0,423158.0,9.9132,9.9331,9.9132,9.9331,423158.0
2020-10-02 10:35:00,10.0,10.03,9.97,10.01,336285.0,9.9331,9.9629,9.9033,9.943,336285.0
2020-10-02 10:40:00,10.01,10.02,9.98,10.0,189480.0,9.943,9.953,9.9132,9.9331,189480.0
2020-10-02 10:45:00,10.0,10.04,9.99,10.02,1027812.0,9.9331,9.9728,9.9232,9.953,1027812.0
2020-10-02 10:50:00,10.02,10.04,10.01,10.03,164332.0,9.953,9.9728,9.943,9.9629,164332.0
2020-10-02 10:55:00,10.03,10.05,10.02,10.04,357404.0,9.9629,9.9828,9.953,9.9728,357404.0
2020-10-02 11:00:00,10.04,10.05,9.99,10.01,316227.0,9.9728,9.9828,9.9232,9.943,316227.0
2020-10-02 11:05:00,10.0,10.01,9.96,9.96,2391613.0,9.9331,9.943,9.8934,9.8934,2391613.0
2020-10-02 11:10:00,9.96,10.0,9.96,9.99,83174.0,9.8934,9.9331,9.8934,9.9232,83174.0
2020-10-02 11:15:00,9.98,10.0,9.97,10.0,70258.0,9.9132,9.9331,9.9033,9.9331,70258.0
2020-10-02 11:20:00,9.99,10.0,9.99,10.0,20992.0,9.9232,9.9331,9.9232,9.9331,20992.0
2020-10-02 11:25:00,10.0,10.0,9.96,9.97,86037.0,9.9331,9.9331,9.8934,9.9033,86037.0
2020-10-02 11:30:00,9.97,9.98,9.93,9.94,159344.0,9.9033,9.9132,9.8636,9.8735,159344.0
2020-10-02 11:35:00,9.94,9.97,9.87,9.87,259233.0,9.8735,9.9033,9.804,9.804,259233.0
2020-10-02 11:40:00,9.88,9.9,9.83,9.85,113501.0,9.8139,9.8338,9.7642,9.7841,113501.0
2020-10-02 11:45:00,9.85,9.86,9.82,9.85,201908.0,9.7841,9.794,9.7543,9.7841,201908.0
2020-10-02 11:50:00,9.85,9.86,9.82,9.83,98148.0,9.7841,9.794,9.7543,9.7642,98148.0
2020-10-02 11:55:00,9.83,9.85,9.81,9.85,266800.0,9.7642,9.7841,9.7444,9.7841,266800.0
2020-10-02 12:00:00,9.85,9.86,9.83,9.84,65313.0,9.7841,9.794,9.7642,9.7742,65313.0
2020-10-02 12:05:00,9.84,9.91,9.83,9.9,177992.0,9.7742,9.8437,9.7642,9.8338,177992.0
2020-10-02 12:10:00,9.9,9.94,9.88,9.92,117017.0,9.8338,9.8735,9.8139,9.8536,117017.0
2020-10-02 12:15:00,9.92,9.94,9.9,9.93,62438.0,9.8536,9.8735,9.8338,9.8636,62438.0
2020-10-02 12:20:00,9.93,9.95,9.92,9.93,51113.0,9.8636,9.8834,9.8536,9.8636,51113.0
2020-10-02 12:25:00,9.93,9.94,9.89,9.9,74750.0,9.8636,9.8735,9.8238,9.8338,74750.0
2020-10-02 12:30:00,9.9,9.91,9.88,9.9,54797.0,9.8338,9.8437,9.8139,9.8338,54797.0
2020-10-02 12:35:00,9.89,9.92,9.89,9.92,41341.0,9.8238,9.8536,9.8238,9.8536,41341.0
2020-10-02 12:40:00,9.92,9.93,9.91,9.93,77551.0,9.8536,9.8636,9.8437,9.8636,77551.0
2020-10-02 12:45:00,9.93,9.93,9.9,9.91,95647.0,9.8636,9.8636,9.8338,9.8437,95647.0
2020-10-02 12:50:00,9.91,9.93,9.9,9.93,156720.0,9.8437,9.8636,9.8338,9.8636,156720.0
2020-10-02 12:55:00,9.93,9.94,9.91,9.92,95249.0,9.8636,9.8735,9.8437,9.8536,95249.0
2020-10-02 13:00:00,9.92,9.93,9.91,9.92,45066.0,9.8536,9.8636,9.8437,9.8536,45066.0
2020-10-02 13:05:00,9.92,9.92,9.88,9.88,153270.0,9.8536,9.8536,9.8139,9.8139,153270.0
2020-10-02 13:10:00,9.88,9.9,9.88,9.9,39001.0,9.8139,9.8338,9.8139,9.8338,39001.0
2020-10-02 13:15:00,9.9,9.91,9.89,9.9,79721.0,9.8338,9.8437,9.8238,9.8338,79721.0
2020-10-02 13:20:00,9.89,9.92,9.89,9.91,143255.0,9.8238,9.8536,9.8238,9.8437,143255.0
2020-10-02 13:25:00,9.91,9.91,9.9,9.9,30547.0,9.8437,9.8437,9.8338,9.8338,30547.0
2020-10-02 13:30:00,9.91,9.91,9.9,9.9,41399.0,9.8437,9.8437,9.8338,9.8338,41399.0
2020-10-02 13:35:00,9.9,9.92,9.9,9.91,116882.0,9.8338,9.8536,9.8338,9.8437,116882.0
2020-10-02 13:40:00,9.9,9.91,9.88,9.89,107514.0,9.8338,9.8437,9.8139,9.8238,107514.0
2020-10-02 13:45:00,9.88,9.9,9.87,9.88,78291.0,9.8139,9.8338,9.804,9.8139,78291.0
2020-10-02 13:50:00,9.88,9.9,9.86,9.9,96852.0,9.8139,9.8338,9.794,9.8338,96852.0
2020-10-02 13:55:00,9.9,9.92,9.89,9.9,74848.0,9.8338,9.8536,9.8238,9.8338,74848.0
2020-10-02 14:00:00,9.9,9.92,9.9,9.9,206571.0,9.8338,9.8536,9.8338,9.8338,206571.0
2020-10-02 14:05:00,9.91,9.91,9.9,9.91,61336.0,9.8437,9.8437,9.8338,9.8437,61336.0
2020-10-02 14:10:00,9.9,9.91,9.88,9.9,137706.0,9.8338,9.8437,9.8139,9.8338,137706.0
2020-10-02 14:15:00,9.9,9.93,9.89,9.93,49570.0,9.8338,9.8636,9.8238,9.8636,49570.0
2020-10-02 14:20:00,9.93,9.95,9.92,9.94,75615.0,9.8636,9.8834,9.8536,9.8735,75615.0
2020-10-02 14:25:00,9.95,9.95,9.91,9.92,96342.0,9.8834,9.8834,9.8437,9.8536,96342.0
2020-10-02 14:30:00,9.92,9.92,9.9,9.92,89128.0,9.8536,9.8536,9.8338,9.8536,89128.0
2020-10-02 14:35:00,9.91,9.92,9.9,9.9,55204.0,9.8437,9.8536,9.8338,9.8338,55204.0
2020-10-02 14:40:00,9.9,9.94,9.9,9.94,90715.0,9.8338,9.8735,9.8338,9.8735,90715.0
2020-10-02 14:45:00,9.94,9.94,9.92,9.93,75073.0,9.8735,9.8735,9.8536,9.8636,75073.0
2020-10-02 14:50:00,9.93,9.94,9.9,9.92,195502.0,9.8636,9.8735,9.8338,9.8536,195502.0
2020-10-02 14:55:00,9.92,9.93,9.89,9.9,471995.0,9.8536,9.8636,9.8238,9.8338,471995.0
2020-10-02 15:00:00,9.9,9.92,9.87,9.92,394912.0,9.8338,9.8536,9.804,9.8536,394912.0
2020-10-02 15:05:00,9.91,9.91,9.89,9.9,133868.0,9.8437,9.8437,9.8238,9.8338,133868.0
2020-10-02 15:10:00,9.9,9.91,9.88,9.9,277278.0,9.8338,9.8437,9.8139,9.8338,277278.0
2020-10-02 15:15:00,9.9,9.91,9.89,9.91,95192.0,9.8338,9.8437,9.8238,9.8437,95192.0
2020-10-02 15:20:00,9.91,9.91,9.88,9.91,223450.0,9.8437,9.8437,9.8139,9.8437,223450.0
2020-10-02 15:25:00,9.91,9.92,9.9,9.92,62120.0,9.8437,9.8536,9.8338,9.8536,62120.0
2020-10-02 15:30:00,9.92,9.94,9.9,9.93,146602.0,9.8536,9.8735,9.8338,9.8636,146602.0
2020-10-02 15:35:00,9.92,9.93,9.91,9.92,75046.0,9.8536,9.8636,9.8437,9.8536,75046.0
2020-10-02 15:40:00,9.92,9.92,9.88,9.91,211675.0,9.8536,9.8536,9.8139,9.8437,211675.0
2020-10-02 15:45:00,9.91,9.94,9.89,9.93,163184.0,9.8437,9.8735,9.8238,9.8636,163184.0
2020-10-02 15:50:00,9.93,9.93,9.9,9.93,392491.0,9.8636,9.8636,9.8338,9.8636,392491.0
2020-10-02 15:55:00,9.92,9.96,9.89,9.9,1615365.0,9.8536,9.8934,9.8238,9.8338,1615365.0
2020-10-05 09:30:00,9.93,9.99,9.88,9.9,648412.0,9.8636,9.9232,9.8139,9.8338,648412.0
2020-10-05 09:35:00,9.91,9.92,9.88,9.88,322077.0,9.8437,9.8536,9.8139,9.8139,322077.0
2020-10-05 09:40:00,9.88,9.96,9.88,9.93,166574.0,9.8139,9.8934,9.8139,9.8636,166574.0
2020-10-05 09:45:00,9.93,9.93,9.88,9.9,51060.0,9.8636,9.8636,9.8139,9.8338,51060.0
2020-10-05 09:50:00,9.9,9.9,9.86,9.87,92089.0,9.8338,9.8338,9.794,9.804,92089.0
2020-10-05 09:55:00,9.87,9.91,9.87,9.9,233300.0,9.804,9.8437,9.804,9.8338,233300.0
2020-10-05 10:00:00,9.89,9.93,9.89,9.91,209297.0,9.8238,9.8636,9.8238,9.8437,209297.0
2020-10-05 10:05:00,9.9,9.93,9.89,9.9,97682.0,9.8338,9.8636,9.8238,9.8338,97682.0
2020-10-05 10:10:00,9.9,9.9,9.88,9.9,81135.0,9.8338,9.8338,9.8139,9.8338,81135.0
2020-10-05 10:15:00,9.9,9.9,9.87,9.88,96859.0,9.8338,9.8338,9.804,9.8139,96859.0
2020-10-05 10:20:00,9.88,9.9,9.87,9.9,36838.0,9.8139,9.8338,9.804,9.8338,36838.0
2020-10-05 10:25:00,9.89,9.9,9.86,9.88,53499.0,9.8238,9.8338,9.794,9.8139,53499.0
2020-10-05 10:30:00,9.88,9.9,9.86,9.86,97483.0,9.8139,9.8338,9.794,9.794,97483.0
2020-10-05 10:35:00,9.87,9.89,9.85,9.88,119187.0,9.804,9.8238,9.7841,9.8139,119187.0
2020-10-05 10:40:00,9.87,9.9,9.87,9.88,47433.0,9.804,9.8338,9.804,9.8139,47433.0
2020-10-05 10:45:00,9.88,9.89,9.86,9.89,103609.0,9.8139,9.8238,9.794,9.8238,103609.0
2020-10-05 10:50:00,9.89,9.9,9.88,9.88,77956.0,9.8238,9.8338,9.8139,9.8139,77956.0
2020-10-05 10:55:00,9.88,9.92,9.88,9.89,173894.0,9.8139,9.8536,9.8139,9.8238,173894.0
2020-10-05 11:00:00,9.9,9.91,9.88,9.89,176531.0,9.8338,9.8437,9.8139,9.8238,176531.0
2020-10-05 11:05:00,9.9,9.9,9.88,9.9,145011.0,9.8338,9.8338,9.8139,9.8338,145011.0
2020-10-05 11:10:00,9.9,9.9,9.89,9.89,28221.0,9.8338,9.8338,9.8238,9.8238,28221.0
2020-10-05 11:15:00,9.89,9.91,9.88,9.9,245820.0,9.8238,9.8437,9.8139,9.8338,245820.0
2020-10-05 11:20:00,9.9,9.9,9.88,9.88,52580.0,9.8338,9.8338,9.8139,9.8139,52580.0
2020-10-05 11:25:00,9.88,9.9,9.88,9.89,95143.0,9.8139,9.8338,9.8139,9.8238,95143.0
2020-10-05 11:30:00,9.89,9.9,9.87,9.9,102528.0,9.8238,9.8338,9.804,9.8338,102528.0
2020-10-05 11:35:00,9.9,9.91,9.89,9.89,69618.0,9.8338,9.8437,9.8238,9.8238,69618.0
2020-10-05 11:40:00,9.89,9.9,9.89,9.89,26064.0,9.8238,9.8338,9.8238,9.8238,26064.0
2020-10-05 11:45:00,9.89,9.9,9.88,9.89,54565.0,9.8238,9.8338,9.8139,9.8238,54565.0
2020-10-05 11:50:00,9.89,9.9,9.89,9.89,54148.0,9.8238,9.8338,9.8238,9.8238,54148.0
2020-10-05 11:55:00,9.89,9.91,9.89,9.9,192771.0,9.8238,9.8437,9.8238,9.8338,192771.0
2020-10-05 12:00:00,9.9,9.9,9.89,9.9,190423.0,9.8338,9.8338,9.8238,9.8338,190423.0
2020-10-05 12:05:00,9.9,9.92,9.89,9.91,391059.0,9.8338,9.8536,9.8238,9.8437,391059.0
2020-10-05 12:10:00,9.9,9.92,9.89,9.9,303185.0,9.8338,9.8536,9.8238,9.8338,303185.0
2020-10-05 12:15:00,9.9,9.91,9.9,9.9,121692.0,9.8338,9.8437,9.8338,9.8338,121692.0
2020-10-05 12:20:00,9.91,9.91,9.89,9.9,224799.0,9.8437,9.8437,9.8238,9.8338,224799.0
2020-10-05 12:25:00,9.9,9.9,9.88,9.9,856091.0,9.8338,9.8338,9.8139,9.8338,856091.0
2020-10-05 12:30:00,9.89,9.9,9.88,9.9,162978.0,9.8238,9.8338,9.8139,9.8338,162978.0
2020-10-05 12:35:00,9.9,9.9,9.89,9.9,11001.0,9.8338,9.8338,9.8238,9.8338,11001.0
2020-10-05 12:40:00,9.9,9.91,9.89,9.9,80082.0,9.8338,9.8437,9.8238,9.8338,80082.0
2020-10-05 12:45:00,9.9,9.9,9.88,9.9,74853.0,9.8338,9.8338,9.8139,9.8338,74853.0
2020-10-05 12:50:00,9.9,9.9,9.88,9.88,61086.0,9.8338,9.8338,9.8139,9.8139,61086.0
2020-10-05 12:55:00,9.88,9.89,9.86,9.88,157639.0,9.8139,9.8238,9.794,9.8139,157639.0
2020-10-05 13:00:00,9.87,9.88,9.86,9.87,30706.0,9.804,9.8139,9.794,9.804,30706.0
2020-10-05 13:05:00,9.87,9.88,9.86,9.88,84476.0,9.804,9.8139,9.794,9.8139,84476.0
2020-10-05 13:10:00,9.88,9.89,9.87,9.88,32805.0,9.8139,9.8238,9.804,9.8139,32805.0
2020-10-05 13:15:00,9.89,9.9,9.88,9.9,48796.0,9.8238,9.8338,9.8139,9.8338,48796.0
2020-10-05 13:20:00,9.9,9.9,9.88,9.9,70685.0,9.8338,9.8338,9.8139,9.8338,70685.0
2020-10-05 13:25:00,9.9,9.93,9.89,9.93,93590.0,9.8338,9.8636,9.8238,9.8636,93590.0
2020-10-05 13:30:00,9.93,9.95,9.91,9.92,151092.0,9.8636,9.8834,9.8437,9.8536,151092.0
2020-10-05 13:35:00,9.93,9.93,9.91,9.92,42524.0,9.8636,9.8636,9.8437,9.8536,42524.0
2020-10-05 13:40:00,9.92,9.93,9.91,9.92,65632.0,9.8536,9.8636,9.8437,9.8536,65632.0
2020-10-05 13:45:00,9.92,9.92,9.9,9.91,57046.0,9.8536,9.8536,9.8338,9.8437,57046.0
2020-10-05 13:50:00,9.92,9.92,9.9,9.9,80759.0,9.8536,9.8536,9.8338,9.8338,80759.0
2020-10-05 13:55:00,9.9,9.91,9.89,9.9,74592.0,9.8338,9.8437,9.8238,9.8338,74592.0
2020-10-05 14:00:00,9.9,9.91,9.89,9.9,73965.0,9.8338,9.8437,9.8238,9.8338,73965.0
2020-10-05 14:05:00,9.89,9.91,9.89,9.9,37114.0,9.8238,9.8437,9.8238,9.8338,37114.0
2020-10-05 14:10:00,9.9,9.91,9.9,9.91,134908.0,9.8338,9.8437,9.8338,9.8437,134908.0
2020-10-05 14:15:00,9.9,9.95,9.9,9.95,152212.0,9.8338,9.8834,9.8338,9.8834,152212.0
2020-10-05 14:20:00,9.95,9.95,9.93,9.94,350364.0,9.8834,9.8834,9.8636,9.8735,350364.0
2020-10-05 14:25:00,9.94,9.98,9.93,9.98,491684.0,9.8735,9.9132,9.8636,9.9132,491684.0
2020-10-05 14:30:00,9.98,10.0,9.98,9.99,716944.0,9.9132,9.9331,9.9132,9.9232,716944.0
2020-10-05 14:35:00,9.99,10.0,9.97,9.97,330320.0,9.9232,9.9331,9.9033,9.9033,330320.0
2020-10-05 14:40:00,9.97,9.98,9.96,9.97,65571.0,9.9033,9.9132,9.8934,9.9033,65571.0
2020-10-05 14:45:00,9.97,10.0,9.96,10.0,218176.0,9.9033,9.9331,9.8934,9.9331,218176.0
2020-10-05 14:50:00,9.99,10.0,9.97,9.97,178362.0,9.9232,9.9331,9.9033,9.9033,178362.0
2020-10-05 14:55:00,9.97,9.99,9.97,9.98,71715.0,9.9033,9.9232,9.9033,9.9132,71715.0
2020-10-05 15:00:00,9.99,9.99,9.97,9.98,66487.0,9.9232,9.9232,9.9033,9.9132,66487.0
2020-10-05 15:05:00,9.98,9.98,9.97,9.97,62720.0,9.9132,9.9132,9.9033,9.9033,62720.0
2020-10-05 15:10:00,9.97,9.99,9.97,9.98,110354.0,9.9033,9.9232,9.9033,9.9132,110354.0
2020-10-05 15:15:00,9.98,9.99,9.97,9.98,79223.0,9.9132,9.9232,9.9033,9.9132,79223.0
2020-10-05 15:20:00,9.98,9.99,9.98,9.99,138273.0,9.9132,9.9232,9.9132,9.9232,138273.0
2020-10-05 15:25:00,9.99,10.0,9.98,9.99,106784.0,9.9232,9.9331,9.9132,9.9232,106784.0
2020-10-05 15:30:00,9.99,9.99,9.98,9.98,91519.0,9.9232,9.9232,9.9132,9.9132,91519.0
2020-10-05 15:35:00,9.98,9.99,9.94,9.95,227035.0,9.9132,9.9232,9.8735,9.8834,227035.0
2020-10-05 15:40:00,9.95,9.97,9.94,9.95,322076.0,9.8834,9.9033,9.8735,9.8834,322076.0
2020-10-05 15:45:00,9.95,9.95,9.93,9.94,207830.0,9.8834,9.8834,9.8636,9.8735,207830.0
2020-10-05 15:50:00,9.93,9.94,9.91,9.94,390764.0,9.8636,9.8735,9.8437,9.8735,390764.0
2020-10-05 15:55:00,9.94,9.99,9.92,9.94,2788960.0,9.8735,9.9232,9.8536,9.8735,2788960.0
2020-10-06 09:30:00,9.95,10.0,9.94,9.94,352166.0,9.8834,9.9331,9.8735,9.8735,352166.0
2020-10-06 09:35:00,9.95,9.98,9.91,9.92,119916.0,9.8834,9.9132,9.8437,9.8536,119916.0
2020-10-06 09:40:00,9.92,10.0,9.91,9.99,114368.0,9.8536,9.9331,9.8437,9.9232,114368.0
2020-10-06 09:45:00,9.99,10.03,9.98,10.03,495455.0,9.9232,9.9629,9.9132,9.9629,495455.0
2020-10-06 09:50:00,10.03,10.06,10.02,10.03,376417.0,9.9629,9.9927,9.953,9.9629,376417.0
2020-10-06 09:55:00,10.03,10.06,10.02,10.04,686234.0,9.9629,9.9927,9.953,9.9728,686234.0
2020-10-06 10:00:00,10.04,10.1,10.04,10.1,394960.0,9.9728,10.0324,9.9728,10.0324,394960.0
2020-10-06 10:05:00,10.1,10.1,10.05,10.07,360658.0,10.0324,10.0324,9.9828,10.0026,360658.0
2020-10-06 10:10:00,10.06,10.1,10.03,10.1,363470.0,9.9927,10.0324,9.9629,10.0324,363470.0
2020-10-06 10:15:00,10.1,10.12,10.04,10.05,531048.0,10.0324,10.0523,9.9728,9.9828,531048.0
2020-10-06 10:20:00,10.04,10.07,10.03,10.07,406719.0,9.9728,10.0026,9.9629,10.0026,406719.0
2020-10-06 10:25:00,10.07,10.1,10.06,10.06,233985.0,10.0026,10.0324,9.9927,9.9927,233985.0
2020-10-06 10:30:00,10.06,10.07,10.04,10.05,223481.0,9.9927,10.0026,9.9728,9.9828,223481.0
2020-10-06 10:35:00,10.05,10.06,10.04,10.05,412023.0,9.9828,9.9927,9.9728,9.9828,412023.0
2020-10-06 10:40:00,10.05,10.12,10.04,10.06,441637.0,9.9828,10.0523,9.9728,9.9927,441637.0
2020-10-06 10:45:00,10.06,10.07,10.04,10.05,326759.0,9.9927,10.0026,9.9728,9.9828,326759.0
2020-10-06 10:50:00,10.05,10.06,10.04,10.05,419713.0,9.9828,9.9927,9.9728,9.9828,419713.0
2020-10-06 10:55:00,10.05,10.06,10.02,10.03,257242.0,9.9828,9.9927,9.953,9.9629,257242.0
2020-10-06 11:00:00,10.03,10.05,10.0,10.04,364073.0,9.9629,9.9828,9.9331,9.9728,364073.0
2020-10-06 11:05:00,10.05,10.07,10.03,10.06,368374.0,9.9828,10.0026,9.9629,9.9927,368374.0
2020-10-06 11:10:00,10.07,10.08,10.06,10.07,200792.0,10.0026,10.0126,9.9927,10.0026,200792.0
2020-10-06 11:15:00,10.07,10.08,10.06,10.06,139522.0,10.0026,10.0126,9.9927,9.9927,139522.0
2020-10-06 11:20:00,10.07,10.07,10.01,10.02,273503.0,10.0026,10.0026,9.943,9.953,273503.0
2020-10-06 11:25:00,10.01,10.02,10.01,10.01,120903.0,9.943,9.953,9.943,9.943,120903.0
2020-10-06 11:30:00,10.02,10.06,10.0,10.04,415254.0,9.953,9.9927,9.9331,9.9728,415254.0
2020-10-06 11:35:00,10.04,10.11,10.03,10.1,297165.0,9.9728,10.0424,9.9629,10.0324,297165.0
2020-10-06 11:40:00,10.11,10.12,10.09,10.11,289669.0,10.0424,10.0523,10.0225,10.0424,289669.0
2020-10-06 11:45:00,10.11,10.17,10.1,10.16,1007483.0,10.0424,10.102,10.0324,10.092,1007483.0
2020-10-06 11:50:00,10.15,10.16,10.14,10.15,420566.0,10.0821,10.092,10.0722,10.0821,420566.0
2020-10-06 11:55:00,10.16,10.17,10.14,10.16,229771.0,10.092,10.102,10.0722,10.092,229771.0
2020-10-06 12:00:00,10.15,10.19,10.14,10.16,477165.0,10.0821,10.1218,10.0722,10.092,477165.0
2020-10-06 12:05:00,10.17,10.2,10.15,10.19,242883.0,10.102,10.1318,10.0821,10.1218,242883.0
2020-10-06 12:10:00,10.19,10.2,10.18,10.2,180633.0,10.1218,10.1318,10.1119,10.1318,180633.0
2020-10-06 12:15:00,10.2,10.21,10.18,10.2,311821.0,10.1318,10.1417,10.1119,10.1318,311821.0
2020-10-06 12:20:00,10.2,10.22,10.18,10.21,257462.0,10.1318,10.1516,10.1119,10.1417,257462.0
2020-10-06 12:25:00,10.21,10.26,10.21,10.26,404326.0,10.1417,10.1914,10.1417,10.1914,404326.0
2020-10-06 12:30:00,10.26,10.28,10.23,10.27,530512.0,10.1914,10.2112,10.1616,10.2013,530512.0
2020-10-06 12:35:00,10.26,10.31,10.26,10.3,422865.0,10.1914,10.241,10.1914,10.2311,422865.0
2020-10-06 12:40:00,10.31,10.33,10.3,10.32,278393.0,10.241,10.2609,10.2311,10.251,278393.0
2020-10-06 12:45:00,10.31,10.36,10.31,10.35,251343.0,10.241,10.2907,10.241,10.2808,251343.0
2020-10-06 12:50:00,10.35,10.38,10.34,10.35,260128.0,10.2808,10.3106,10.2708,10.2808,260128.0
2020-10-06 12:55:00,10.35,10.38,10.33,10.37,364687.0,10.2808,10.3106,10.2609,10.3006,364687.0
2020-10-06 13:00:00,10.37,10.43,10.36,10.43,1600677.0,10.3006,10.3602,10.2907,10.3602,1600677.0
2020-10-06 13:05:00,10.43,10.43,10.37,10.41,1242117.0,10.3602,10.3602,10.3006,10.3404,1242117.0
2020-10-06 13:10:00,10.42,10.44,10.42,10.44,285574.0,10.3503,10.3702,10.3503,10.3702,285574.0
2020-10-06 13:15:00,10.44,10.44,10.42,10.43,714007.0,10.3702,10.3702,10.3503,10.3602,714007.0
2020-10-06 13:20:00,10.43,10.44,10.39,10.41,777522.0,10.3602,10.3702,10.3205,10.3404,777522.0
2020-10-06 13:25:00,10.41,10.42,10.37,10.38,504630.0,10.3404,10.3503,10.3006,10.3106,504630.0
2020-10-06 13:30:00,10.37,10.38,10.35,10.35,253977.0,10.3006,10.3106,10.2808,10.2808,253977.0
2020-10-06 13:35:00,10.35,10.37,10.33,10.34,279828.0,10.2808,10.3006,10.2609,10.2708,279828.0
2020-10-06 13:40:00,10.34,10.35,10.3,10.3,266438.0,10.2708,10.2808,10.2311,10.2311,266438.0
2020-10-06 13:45:00,10.3,10.32,10.29,10.32,144119.0,10.2311,10.251,10.2212,10.251,144119.0
2020-10-06 13:50:00,10.32,10.34,10.31,10.34,234097.0,10.251,10.2708,10.241,10.2708,234097.0
2020-10-06 13:55:00,10.34,10.35,10.32,10.35,120387.0,10.2708,10.2808,10.251,10.2808,120387.0
2020-10-06 14:00:00,10.35,10.35,10.34,10.35,66179.0,10.2808,10.2808,10.2708,10.2808,66179.0
2020-10-06 14:05:00,10.35,10.35,10.33,10.35,322781.0,10.2808,10.2808,10.2609,10.2808,322781.0
2020-10-06 14:10:00,10.35,10.38,10.34,10.38,239176.0,10.2808,10.3106,10.2708,10.3106,239176.0
2020-10-06 14:15:00,10.38,10.41,10.37,10.39,166689.0,10.3106,10.3404,10.3006,10.3205,166689.0
2020-10-06 14:20:00,10.4,10.4,10.37,10.4,352093.0,10.3304,10.3304,10.3006,10.3304,352093.0
2020-10-06 14:25:00,10.4,10.4,10.36,10.38,121199.0,10.3304,10.3304,10.2907,10.3106,121199.0
2020-10-06 14:30:00,10.38,10.39,10.35,10.35,185834.0,10.3106,10.3205,10.2808,10.2808,185834.0
2020-10-06 14:35:00,10.36,10.36,10.32,10.34,604033.0,10.2907,10.2907,10.251,10.2708,604033.0
2020-10-06 14:40:00,10.34,10.34,10.3,10.33,221069.0,10.2708,10.2708,10.2311,10.2609,221069.0
2020-10-06 14:45:00,10.33,10.33,10.24,10.24,270867.0,10.2609,10.2609,10.1715,10.1715,270867.0
2020-10-06 14:50:00,10.24,10.25,10.15,10.16,311317.0,10.1715,10.1814,10.0821,10.092,311317.0
2020-10-06 14:55:00,10.15,10.2,10.1,10.19,608115.0,10.0821,10.1318,10.0324,10.1218,608115.0
2020-10-06 15:00:00,10.19,10.19,10.14,10.15,418912.0,10.1218,10.1218,10.0722,10.0821,418912.0
2020-10-06 15:05:00,10.14,10.16,10.13,10.15,293019.0,10.0722,10.092,10.0622,10.0821,293019.0
2020-10-06 15:10:00,10.15,10.15,10.1,10.15,278249.0,10.0821,10.0821,10.0324,10.0821,278249.0
2020-10-06 15:15:00,10.14,10.15,10.1,10.11,291273.0,10.0722,10.0821,10.0324,10.0424,291273.0
2020-10-06 15:20:00,10.11,10.12,10.09,10.12,515429.0,10.0424,10.0523,10.0225,10.0523,515429.0
2020-10-06 15:25:00,10.11,10.17,10.11,10.17,801068.0,10.0424,10.102,10.0424,10.102,801068.0
2020-10-06 15:30:00,10.17,10.2,10.14,10.2,347071.0,10.102,10.1318,10.0722,10.1318,347071.0
2020-10-06 15:35:00,10.19,10.2,10.15,10.16,234986.0,10.1218,10.1318,10.0821,10.092,234986.0
2020-10-06 15:40:00,10.16,10.17,10.15,10.17,207387.0,10.092,10.102,10.0821,10.102,207387.0
2020-10-06 15:45:00,10.17,10.17,10.14,10.16,509739.0,10.102,10.102,10.0722,10.092,509739.0
2020-10-06 15:50:00,10.16,10.17,10.14,10.15,1420085.0,10.092,10.102,10.0722,10.0821,1420085.0
2020-10-06 15:55:00,10.16,10.19,10.14,10.15,1335805.0,10.092,10.1218,10.0722,10.0821,1335805.0
2020-10-07 09:30:00,10.27,10.37,10.27,10.37,199219.0,10.2013,10.3006,10.2013,10.3006,199219.0
2020-10-07 09:35:00,10.36,10.37,10.26,10.26,132743.0,10.2907,10.3006,10.1914,10.1914,132743.0
2020-10-07 09:40:00,10.26,10.34,10.26,10.32,77336.0,10.1914,10.2708,10.1914,10.251,77336.0
2020-10-07 09:45:00,10.31,10.35,10.31,10.32,99303.0,10.241,10.2808,10.241,10.251,99303.0
2020-10-07 09:50:00,10.31,10.34,10.29,10.31,208446.0,10.241,10.2708,10.2212,10.241,208446.0
2020-10-07 09:55:00,10.3,10.32,10.3,10.3,65846.0,10.2311,10.251,10.2311,10.2311,65846.0
2020-10-07 10:00:00,10.3,10.36,10.3,10.35,88084.0,10.2311,10.2907,10.2311,10.2808,88084.0
2020-10-07 10:05:00,10.34,10.35,10.29,10.29,78199.0,10.2708,10.2808,10.2212,10.2212,78199.0
2020-10-07 10:10:00,10.29,10.3,10.23,10.26,189203.0,10.2212,10.2311,10.1616,10.1914,189203.0
2020-10-07 10:15:00,10.26,10.27,10.25,10.26,84881.0,10.1914,10.2013,10.1814,10.1914,84881.0
2020-10-07 10:20:00,10.25,10.27,10.24,10.25,126193.0,10.1814,10.2013,10.1715,10.1814,126193.0
2020-10-07 10:25:00,10.25,10.26,10.24,10.26,75583.0,10.1814,10.1914,10.1715,10.1914,75583.0
2020-10-07 10:30:00,10.26,10.26,10.16,10.18,180257.0,10.1914,10.1914,10.092,10.1119,180257.0
2020-10-07 10:35:00,10.18,10.2,10.16,10.17,91225.0,10.1119,10.1318,10.092,10.102,91225.0
2020-10-07 10:40:00,10.17,10.21,10.16,10.21,371571.0,10.102,10.1417,10.092,10.1417,371571.0
2020-10-07 10:45:00,10.2,10.23,10.2,10.21,141802.0,10.1318,10.1616,10.1318,10.1417,141802.0
2020-10-07 10:50:00,10.21,10.24,10.21,10.21,97005.0,10.1417,10.1715,10.1417,10.1417,97005.0
2020-10-07 10:55:00,10.21,10.22,10.19,10.21,130724.0,10.1417,10.1516,10.1218,10.1417,130724.0
2020-10-07 11:00:00,10.21,10.22,10.2,10.21,86463.0,10.1417,10.1516,10.1318,10.1417,86463.0
2020-10-07 11:05:00,10.21,10.21,10.19,10.2,132462.0,10.1417,10.1417,10.1218,10.1318,132462.0
2020-10-07 11:10:00,10.2,10.21,10.19,10.21,41088.0,10.1318,10.1417,10.1218,10.1417,41088.0
2020-10-07 11:15:00,10.2,10.21,10.19,10.2,435474.0,10.1318,10.1417,10.1218,10.1318,435474.0
2020-10-07 11:20:00,10.2,10.2,10.18,10.2,445058.0,10.1318,10.1318,10.1119,10.1318,445058.0
2020-10-07 11:25:00,10.2,10.2,10.19,10.2,21708.0,10.1318,10.1318,10.1218,10.1318,21708.0
2020-10-07 11:30:00,10.19,10.22,10.19,10.21,186090.0,10.1218,10.1516,10.1218,10.1417,186090.0
2020-10-07 11:35:00,10.21,10.23,10.21,10.23,58451.0,10.1417,10.1616,10.1417,10.1616,58451.0
2020-10-07 11:40:00,10.22,10.24,10.21,10.22,89115.0,10.1516,10.1715,10.1417,10.1516,89115.0
2020-10-07 11:45:00,10.22,10.23,10.21,10.22,46764.0,10.1516,10.1616,10.1417,10.1516,46764.0
2020-10-07 11:50:00,10.22,10.23,10.22,10.22,34400.0,10.1516,10.1616,10.1516,10.1516,34400.0
2020-10-07 11:55:00,10.22,10.23,10.22,10.22,26543.0,10.1516,10.1616,10.1516,10.1516,26543.0
2020-10-07 12:00:00,10.22,10.23,10.21,10.22,58637.0,10.1516,10.1616,10.1417,10.1516,58637.0
2020-10-07 12:05:00,10.22,10.24,10.22,10.24,72290.0,10.1516,10.1715,10.1516,10.1715,72290.0
2020-10-07 12:10:00,10.23,10.26,10.21,10.26,1163308.0,10.1616,10.1914,10.1417,10.1914,1163308.0
2020-10-07 12:15:00,10.26,10.27,10.24,10.25,154935.0,10.1914,10.2013,10.1715,10.1814,154935.0
2020-10-07 12:20:00,10.25,10.25,10.24,10.24,104092.0,10.1814,10.1814,10.1715,10.1715,104092.0
2020-10-07 12:25:00,10.25,10.27,10.22,10.27,304745.0,10.1814,10.2013,10.1516,10.2013,304745.0
2020-10-07 12:30:00,10.27,10.27,10.24,10.24,164328.0,10.2013,10.2013,10.1715,10.1715,164328.0
2020-10-07 12:35:00,10.25,10.25,10.24,10.24,38058.0,10.1814,10.1814,10.1715,10.1715,38058.0
2020-10-07 12:40:00,10.25,10.25,10.24,10.25,30578.0,10.1814,10.1814,10.1715,10.1814,30578.0
2020-10-07 12:45:00,10.25,10.28,10.24,10.27,138509.0,10.1814,10.2112,10.1715,10.2013,138509.0
2020-10-07 12:50:00,10.26,10.27,10.24,10.25,39468.0,10.1914,10.2013,10.1715,10.1814,39468.0
2020-10-07 12:55:00,10.24,10.25,10.21,10.21,302873.0,10.1715,10.1814,10.1417,10.1417,302873.0
2020-10-07 13:00:00,10.21,10.24,10.19,10.22,121315.0,10.1417,10.1715,10.1218,10.1516,121315.0
2020-10-07 13:05:00,10.22,10.25,10.21,10.25,95688.0,10.1516,10.1814,10.1417,10.1814,95688.0
2020-10-07 13:10:00,10.25,10.25,10.24,10.25,42733.0,10.1814,10.1814,10.1715,10.1814,42733.0
2020-10-07 13:15:00,10.25,10.26,10.23,10.24,61885.0,10.1814,10.1914,10.1616,10.1715,61885.0
2020-10-07 13:20:00,10.24,10.25,10.23,10.24,47479.0,10.1715,10.1814,10.1616,10.1715,47479.0
2020-10-07 13:25:00,10.25,10.27,10.24,10.26,95675.0,10.1814,10.2013,10.1715,10.1914,95675.0
2020-10-07 13:30:00,10.25,10.26,10.24,10.25,20232.0,10.1814,10.1914,10.1715,10.1814,20232.0
2020-10-07 13:35:00,10.24,10.25,10.23,10.25,57585.0,10.1715,10.1814,10.1616,10.1814,57585.0
2020-10-07 13:40:00,10.25,10.26,10.23,10.26,63435.0,10.1814,10.1914,10.1616,10.1914,63435.0
2020-10-07 13:45:00,10.27,10.27,10.26,10.27,37669.0,10.2013,10.2013,10.1914,10.2013,37669.0
2020-10-07 13:50:00,10.27,10.28,10.25,10.26,66390.0,10.2013,10.2112,10.1814,10.1914,66390.0
2020-10-07 13:55:00,10.26,10.26,10.23,10.24,62019.0,10.1914,10.1914,10.1616,10.1715,62019.0
2020-10-07 14:00:00,10.24,10.25,10.23,10.25,21518.0,10.1715,10.1814,10.1616,10.1814,21518.0
2020-10-07 14:05:00,10.25,10.25,10.24,10.25,30950.0,10.1814,10.1814,10.1715,10.1814,30950.0
2020-10-07 14:10:00,10.25,10.25,10.24,10.25,38089.0,10.1814,10.1814,10.1715,10.1814,38089.0
2020-10-07 14:15:00,10.25,10.26,10.24,10.26,37400.0,10.1814,10.1914,10.1715,10.1914,37400.0
2020-10-07 14:20:00,10.25,10.26,10.23,10.25,108084.0,10.1814,10.1914,10.1616,10.1814,108084.0
2020-10-07 14:25:00,10.25,10.26,10.24,10.26,38324.0,10.1814,10.1914,10.1715,10.1914,38324.0
2020-10-07 14:30:00,10.26,10.26,10.25,10.26,18214.0,10.1914,10.1914,10.1814,10.1914,18214.0
2020-10-07 14:35:00,10.26,10.26,10.24,10.24,48926.0,10.1914,10.1914,10.1715,10.1715,48926.0
2020-10-07 14:40:00,10.24,10.25,10.23,10.24,61001.0,10.1715,10.1814,10.1616,10.1715,61001.0
2020-10-07 14:45:00,10.23,10.25,10.23,10.25,43971.0,10.1616,10.1814,10.1616,10.1814,43971.0
2020-10-07 14:50:00,10.25,10.26,10.24,10.26,42902.0,10.1814,10.1914,10.1715,10.1914,42902.0
2020-10-07 14:55:00,10.26,10.28,10.25,10.27,52836.0,10.1914,10.2112,10.1814,10.2013,52836.0
2020-10-07 15:00:00,10.27,10.28,10.25,10.27,68179.0,10.2013,10.2112,10.1814,10.2013,68179.0
2020-10-07 15:05:00,10.28,10.3,10.27,10.28,171791.0,10.2112,10.2311,10.2013,10.2112,171791.0
2020-10-07 15:10:00,10.29,10.37,10.28,10.34,657127.0,10.2212,10.3006,10.2112,10.2708,657127.0
2020-10-07 15:15:00,10.34,10.34,10.31,10.31,185430.0,10.2708,10.2708,10.241,10.241,185430.0
2020-10-07 15:20:00,10.31,10.32,10.3,10.3,176382.0,10.241,10.251,10.2311,10.2311,176382.0
2020-10-07 15:25:00,10.3,10.31,10.29,10.3,144660.0,10.2311,10.241,10.2212,10.2311,144660.0
2020-10-07 15:30:00,10.3,10.31,10.29,10.29,274183.0,10.2311,10.241,10.2212,10.2212,274183.0
2020-10-07 15:35:00,10.29,10.3,10.28,10.28,136487.0,10.2212,10.2311,10.2112,10.2112,136487.0
2020-10-07 15:40:00,10.28,10.3,10.28,10.29,163615.0,10.2112,10.2311,10.2112,10.2212,163615.0
2020-10-07 15:45:00,10.29,10.3,10.27,10.27,461543.0,10.2212,10.2311,10.2013,10.2013,461543.0
2020-10-07 15:50:00,10.27,10.28,10.24,10.28,368658.0,10.2013,10.2112,10.1715,10.2112,368658.0
2020-10-07 15:55:00,10.28,10.3,10.26,10.26,638977.0,10.2112,10.2311,10.1914,10.1914,638977.0
2020-10-08 09:30:00,10.31,10.37,10.28,10.32,159341.0,10.241,10.3006,10.2112,10.251,159341.0
2020-10-08 09:35:00,10.32,10.33,10.29,10.3,138092.0,10.251,10.2609,10.2212,10.2311,138092.0
2020-10-08 09:40:00,10.3,10.34,10.28,10.33,228983.0,10.2311,10.2708,10.2112,10.2609,228983.0
2020-10-08 09:45:00,10.34,10.34,10.29,10.29,122848.0,10.2708,10.2708,10.2212,10.2212,122848.0
2020-10-08 09:50:00,10.29,10.32,10.29,10.3,118235.0,10.2212,10.251,10.2212,10.2311,118235.0
2020-10-08 09:55:00,10.3,10.36,10.3,10.35,218393.0,10.2311,10.2907,10.2311,10.2808,218393.0
2020-10-08 10:00:00,10.35,10.36,10.32,10.33,86903.0,10.2808,10.2907,10.251,10.2609,86903.0
2020-10-08 10:05:00,10.33,10.33,10.31,10.32,44697.0,10.2609,10.2609,10.241,10.251,44697.0
2020-10-08 10:10:00,10.31,10.35,10.31,10.34,118386.0,10.241,10.2808,10.241,10.2708,118386.0
2020-10-08 10:15:00,10.34,10.36,10.31,10.32,92025.0,10.2708,10.2907,10.241,10.251,92025.0
2020-10-08 10:20:00,10.32,10.34,10.31,10.32,63264.0,10.251,10.2708,10.241,10.251,63264.0
2020-10-08 10:25:00,10.32,10.32,10.29,10.3,60355.0,10.251,10.251,10.2212,10.2311,60355.0
2020-10-08 10:30:00,10.3,10.32,10.29,10.29,49735.0,10.2311,10.251,10.2212,10.2212,49735.0
2020-10-08 10:35:00,10.29,10.33,10.28,10.31,63474.0,10.2212,10.2609,10.2112,10.241,63474.0
2020-10-08 10:40:00,10.31,10.32,10.3,10.32,45792.0,10.241,10.251,10.2311,10.251,45792.0
2020-10-08 10:45:00,10.32,10.34,10.31,10.32,69012.0,10.251,10.2708,10.241,10.251,69012.0
2020-10-08 10:50:00,10.32,10.36,10.31,10.36,106607.0,10.251,10.2907,10.241,10.2907,106607.0
2020-10-08 10:55:00,10.36,10.36,10.32,10.36,299518.0,10.2907,10.2907,10.251,10.2907,299518.0
2020-10-08 11:00:00,10.36,10.37,10.35,10.35,61887.0,10.2907,10.3006,10.2808,10.2808,61887.0
2020-10-08 11:05:00,10.35,10.36,10.33,10.33,37733.0,10.2808,10.2907,10.2609,10.2609,37733.0
2020-10-08 11:10:00,10.34,10.36,10.33,10.35,104967.0,10.2708,10.2907,10.2609,10.2808,104967.0
2020-10-08 11:15:00,10.35,10.36,10.34,10.35,123914.0,10.2808,10.2907,10.2708,10.2808,123914.0
2020-10-08 11:20:00,10.36,10.37,10.34,10.35,50700.0,10.2907,10.3006,10.2708,10.2808,50700.0
2020-10-08 11:25:00,10.35,10.36,10.34,10.36,64971.0,10.2808,10.2907,10.2708,10.2907,64971.0
2020-10-08 11:30:00,10.36,10.38,10.35,10.37,61826.0,10.2907,10.3106,10.2808,10.3006,61826.0
2020-10-08 11:35:00,10.37,10.41,10.36,10.39,119092.0,10.3006,10.3404,10.2907,10.3205,119092.0
2020-10-08 11:40:00,10.4,10.4,10.37,10.38,156272.0,10.3304,10.3304,10.3006,10.3106,156272.0
2020-10-08 11:45:00,10.38,10.39,10.36,10.37,366473.0,10.3106,10.3205,10.2907,10.3006,366473.0
2020-10-08 11:50:00,10.38,10.38,10.33,10.34,176415.0,10.3106,10.3106,10.2609,10.2708,176415.0
2020-10-08 11:55:00,10.34,10.35,10.32,10.35,221294.0,10.2708,10.2808,10.251,10.2808,221294.0
2020-10-08 12:00:00,10.35,10.35,10.33,10.35,47640.0,10.2808,10.2808,10.2609,10.2808,47640.0
2020-10-08 12:05:00,10.35,10.37,10.34,10.37,64500.0,10.2808,10.3006,10.2708,10.3006,64500.0
2020-10-08 12:10:00,10.37,10.37,10.34,10.36,66361.0,10.3006,10.3006,10.2708,10.2907,66361.0
2020-10-08 12:15:00,10.36,10.36,10.35,10.36,24463.0,10.2907,10.2907,10.2808,10.2907,24463.0
2020-10-08 12:20:00,10.36,10.36,10.32,10.35,121044.0,10.2907,10.2907,10.251,10.2808,121044.0
2020-10-08 12:25:00,10.34,10.36,10.33,10.33,64762.0,10.2708,10.2907,10.2609,10.2609,64762.0
2020-10-08 12:30:00,10.33,10.34,10.31,10.32,116925.0,10.2609,10.2708,10.241,10.251,116925.0
2020-10-08 12:35:00,10.32,10.35,10.31,10.35,100820.0,10.251,10.2808,10.241,10.2808,100820.0
2020-10-08 12:40:00,10.34,10.36,10.34,10.35,82944.0,10.2708,10.2907,10.2708,10.2808,82944.0
2020-10-08 12:45:00,10.35,10.36,10.33,10.36,75915.0,10.2808,10.2907,10.2609,10.2907,75915.0
2020-10-08 12:50:00,10.36,10.36,10.35,10.35,28434.0,10.2907,10.2907,10.2808,10.2808,28434.0
2020-10-08 12:55:00,10.36,10.37,10.35,10.36,59452.0,10.2907,10.3006,10.2808,10.2907,59452.0
2020-10-08 13:00:00,10.35,10.37,10.34,10.37,144061.0,10.2808,10.3006,10.2708,10.3006,144061.0
2020-10-08 13:05:00,10.37,10.39,10.36,10.38,88200.0,10.3006,10.3205,10.2907,10.3106,88200.0
2020-10-08 13:10:00,10.38,10.41,10.38,10.4,540880.0,10.3106,10.3404,10.3106,10.3304,540880.0
2020-10-08 13:15:00,10.41,10.43,10.39,10.43,326616.0,10.3404,10.3602,10.3205,10.3602,326616.0
2020-10-08 13:20:00,10.43,10.46,10.43,10.44,256595.0,10.3602,10.39,10.3602,10.3702,256595.0
2020-10-08 13:25:00,10.44,10.45,10.43,10.44,91006.0,10.3702,10.3801,10.3602,10.3702,91006.0
2020-10-08 13:30:00,10.44,10.52,10.43,10.51,1092225.0,10.3702,10.4496,10.3602,10.4397,1092225.0
2020-10-08 13:35:00,10.51,10.52,10.48,10.48,560491.0,10.4397,10.4496,10.4099,10.4099,560491.0
2020-10-08 13:40:00,10.47,10.48,10.45,10.47,82719.0,10.4,10.4099,10.3801,10.4,82719.0
2020-10-08 13:45:00,10.46,10.48,10.45,10.46,236472.0,10.39,10.4099,10.3801,10.39,236472.0
2020-10-08 13:50:00,10.46,10.47,10.45,10.46,63507.0,10.39,10.4,10.3801,10.39,63507.0
2020-10-08 13:55:00,10.46,10.5,10.45,10.49,230370.0,10.39,10.4298,10.3801,10.4198,230370.0
2020-10-08 14:00:00,10.49,10.5,10.48,10.5,121637.0,10.4198,10.4298,10.4099,10.4298,121637.0
2020-10-08 14:05:00,10.49,10.52,10.49,10.52,198463.0,10.4198,10.4496,10.4198,10.4496,198463.0
2020-10-08 14:10:00,10.51,10.53,10.51,10.51,137352.0,10.4397,10.4596,10.4397,10.4397,137352.0
2020-10-08 14:15:00,10.52,10.55,10.51,10.54,480809.0,10.4496,10.4794,10.4397,10.4695,480809.0
2020-10-08 14:20:00,10.54,10.57,10.53,10.56,239860.0,10.4695,10.4993,10.4596,10.4894,239860.0
2020-10-08 14:25:00,10.55,10.56,10.53,10.54,272613.0,10.4794,10.4894,10.4596,10.4695,272613.0
2020-10-08 14:30:00,10.55,10.56,10.53,10.54,120029.0,10.4794,10.4894,10.4596,10.4695,120029.0
2020-10-08 14:35:00,10.53,10.55,10.53,10.54,125091.0,10.4596,10.4794,10.4596,10.4695,125091.0
2020-10-08 14:40:00,10.54,10.54,10.52,10.54,129052.0,10.4695,10.4695,10.4496,10.4695,129052.0
2020-10-08 14:45:00,10.54,10.55,10.52,10.54,252322.0,10.4695,10.4794,10.4496,10.4695,252322.0
2020-10-08 14:50:00,10.54,10.54,10.53,10.54,134045.0,10.4695,10.4695,10.4596,10.4695,134045.0
2020-10-08 14:55:00,10.54,10.56,10.53,10.54,148241.0,10.4695,10.4894,10.4596,10.4695,148241.0
2020-10-08 15:00:00,10.54,10.56,10.53,10.55,158073.0,10.4695,10.4894,10.4596,10.4794,158073.0
2020-10-08 15:05:00,10.54,10.56,10.53,10.54,216168.0,10.4695,10.4894,10.4596,10.4695,216168.0
2020-10-08 15:10:00,10.55,10.57,10.54,10.55,286624.0,10.4794,10.4993,10.4695,10.4794,286624.0
2020-10-08 15:15:00,10.55,10.57,10.55,10.55,99257.0,10.4794,10.4993,10.4794,10.4794,99257.0
2020-10-08 15:20:00,10.55,10.56,10.54,10.55,79352.0,10.4794,10.4894,10.4695,10.4794,79352.0
2020-10-08 15:25:00,10.55,10.56,10.54,10.54,91387.0,10.4794,10.4894,10.4695,10.4695,91387.0
2020-10-08 15:30:00,10.54,10.55,10.5,10.51,237172.0,10.4695,10.4794,10.4298,10.4397,237172.0
2020-10-08 15:35:00,10.5,10.56,10.5,10.54,504574.0,10.4298,10.4894,10.4298,10.4695,504574.0
2020-10-08 15:40:00,10.54,10.57,10.51,10.57,600552.0,10.4695,10.4993,10.4397,10.4993,600552.0
2020-10-08 15:45:00,10.57,10.58,10.54,10.58,444011.0,10.4993,10.5092,10.4695,10.5092,444011.0
2020-10-08 15:50:00,10.58,10.61,10.57,10.58,673026.0,10.5092,10.539,10.4993,10.5092,673026.0
2020-10-08 15:55:00,10.59,10.59,10.55,10.57,1243371.0,10.5192,10.5192,10.4794,10.4993,1243371.0
2020-10-09 09:30:00,10.56,10.58,10.44,10.47,455405.0,10.4894,10.5092,10.3702,10.4,455405.0
2020-10-09 09:35:00,10.48,10.53,10.45,10.47,214158.0,10.4099,10.4596,10.3801,10.4,214158.0
2020-10-09 09:40:00,10.47,10.53,10.46,10.53,157809.0,10.4,10.4596,10.39,10.4596,157809.0
2020-10-09 09:45:00,10.53,10.53,10.51,10.52,85663.0,10.4596,10.4596,10.4397,10.4496,85663.0
2020-10-09 09:50:00,10.52,10.55,10.51,10.54,116455.0,10.4496,10.4794,10.4397,10.4695,116455.0
2020-10-09 09:55:00,10.54,10.55,10.53,10.54,100363.0,10.4695,10.4794,10.4596,10.4695,100363.0
2020-10-09 10:00:00,10.54,10.55,10.53,10.54,101363.0,10.4695,10.4794,10.4596,10.4695,101363.0
2020-10-09 10:05:00,10.54,10.55,10.53,10.54,65722.0,10.4695,10.4794,10.4596,10.4695,65722.0
2020-10-09 10:10:00,10.54,10.56,10.53,10.55,123017.0,10.4695,10.4894,10.4596,10.4794,123017.0
2020-10-09 10:15:00,10.55,10.57,10.55,10.57,81981.0,10.4794,10.4993,10.4794,10.4993,81981.0
2020-10-09 10:20:00,10.56,10.57,10.54,10.55,150949.0,10.4894,10.4993,10.4695,10.4794,150949.0
2020-10-09 10:25:00,10.55,10.55,10.54,10.55,30089.0,10.4794,10.4794,10.4695,10.4794,30089.0
2020-10-09 10:30:00,10.54,10.55,10.54,10.55,36287.0,10.4695,10.4794,10.4695,10.4794,36287.0
2020-10-09 10:35:00,10.55,10.57,10.54,10.55,158300.0,10.4794,10.4993,10.4695,10.4794,158300.0
2020-10-09 10:40:00,10.55,10.57,10.55,10.56,117605.0,10.4794,10.4993,10.4794,10.4894,117605.0
2020-10-09 10:45:00,10.56,10.57,10.54,10.54,123559.0,10.4894,10.4993,10.4695,10.4695,123559.0
2020-10-09 10:50:00,10.54,10.57,10.54,10.56,108307.0,10.4695,10.4993,10.4695,10.4894,108307.0
2020-10-09 10:55:00,10.57,10.57,10.56,10.57,54960.0,10.4993,10.4993,10.4894,10.4993,54960.0
2020-10-09 11:00:00,10.57,10.58,10.56,10.57,114435.0,10.4993,10.5092,10.4894,10.4993,114435.0
2020-10-09 11:05:00,10.57,10.58,10.56,10.57,208442.0,10.4993,10.5092,10.4894,10.4993,208442.0
2020-10-09 11:10:00,10.56,10.57,10.56,10.57,12315.0,10.4894,10.4993,10.4894,10.4993,12315.0
2020-10-09 11:15:00,10.57,10.58,10.56,10.58,115632.0,10.4993,10.5092,10.4894,10.5092,115632.0
2020-10-09 11:20:00,10.58,10.61,10.57,10.59,167944.0,10.5092,10.539,10.4993,10.5192,167944.0
2020-10-09 11:25:00,10.6,10.6,10.58,10.58,61384.0,10.5291,10.5291,10.5092,10.5092,61384.0
2020-10-09 11:30:00,10.59,10.59,10.58,10.59,224994.0,10.5192,10.5192,10.5092,10.5192,224994.0
2020-10-09 11:35:00,10.59,10.6,10.57,10.6,107968.0,10.5192,10.5291,10.4993,10.5291,107968.0
2020-10-09 11:40:00,10.6,10.63,10.59,10.61,218004.0,10.5291,10.5589,10.5192,10.539,218004.0
2020-10-09 11:45:00,10.61,10.62,10.6,10.61,92046.0,10.539,10.5489,10.5291,10.539,92046.0
2020-10-09 11:50:00,10.61,10.63,10.6,10.63,45723.0,10.539,10.5589,10.5291,10.5589,45723.0
2020-10-09 11:55:00,10.63,10.63,10.6,10.61,92110.0,10.5589,10.5589,10.5291,10.539,92110.0
2020-10-09 12:00:00,10.61,10.61,10.59,10.6,47789.0,10.539,10.539,10.5192,10.5291,47789.0
2020-10-09 12:05:00,10.6,10.61,10.59,10.61,119161.0,10.5291,10.539,10.5192,10.539,119161.0
2020-10-09 12:10:00,10.61,10.61,10.6,10.6,38689.0,10.539,10.539,10.5291,10.5291,38689.0
2020-10-09 12:15:00,10.6,10.61,10.59,10.6,881945.0,10.5291,10.539,10.5192,10.5291,881945.0
2020-10-09 12:20:00,10.6,10.61,10.58,10.59,329690.0,10.5291,10.539,10.5092,10.5192,329690.0
2020-10-09 12:25:00,10.59,10.6,10.56,10.57,555561.0,10.5192,10.5291,10.4894,10.4993,555561.0
2020-10-09 12:30:00,10.57,10.65,10.57,10.65,379530.0,10.4993,10.5787,10.4993,10.5787,379530.0
2020-10-09 12:35:00,10.64,10.69,10.63,10.68,362240.0,10.5688,10.6185,10.5589,10.6085,362240.0
2020-10-09 12:40:00,10.68,10.69,10.66,10.68,173645.0,10.6085,10.6185,10.5887,10.6085,173645.0
2020-10-09 12:45:00,10.69,10.7,10.66,10.67,233482.0,10.6185,10.6284,10.5887,10.5986,233482.0
2020-10-09 12:50:00,10.67,10.67,10.64,10.66,166869.0,10.5986,10.5986,10.5688,10.5887,166869.0
2020-10-09 12:55:00,10.66,10.67,10.65,10.66,33140.0,10.5887,10.5986,10.5787,10.5887,33140.0
2020-10-09 13:00:00,10.67,10.68,10.65,10.66,130692.0,10.5986,10.6085,10.5787,10.5887,130692.0
2020-10-09 13:05:00,10.66,10.67,10.65,10.66,131171.0,10.5887,10.5986,10.5787,10.5887,131171.0
2020-10-09 13:10:00,10.66,10.68,10.65,10.68,129768.0,10.5887,10.6085,10.5787,10.6085,129768.0
2020-10-09 13:15:00,10.69,10.69,10.66,10.67,62133.0,10.6185,10.6185,10.5887,10.5986,62133.0
2020-10-09 13:20:00,10.67,10.67,10.65,10.66,90642.0,10.5986,10.5986,10.5787,10.5887,90642.0
2020-10-09 13:25:00,10.65,10.67,10.65,10.65,91633.0,10.5787,10.5986,10.5787,10.5787,91633.0
2020-10-09 13:30:00,10.66,10.66,10.65,10.66,74028.0,10.5887,10.5887,10.5787,10.5887,74028.0
2020-10-09 13:35:00,10.66,10.66,10.64,10.65,176857.0,10.5887,10.5887,10.5688,10.5787,176857.0
2020-10-09 13:40:00,10.65,10.66,10.61,10.61,379250.0,10.5787,10.5887,10.539,10.539,379250.0
2020-10-09 13:45:00,10.61,10.64,10.61,10.63,97226.0,10.539,10.5688,10.539,10.5589,97226.0
2020-10-09 13:50:00,10.63,10.64,10.62,10.63,30589.0,10.5589,10.5688,10.5489,10.5589,30589.0
2020-10-09 13:55:00,10.63,10.63,10.61,10.63,73344.0,10.5589,10.5589,10.539,10.5589,73344.0
2020-10-09 14:00:00,10.63,10.64,10.62,10.63,76517.0,10.5589,10.5688,10.5489,10.5589,76517.0
2020-10-09 14:05:00,10.63,10.65,10.62,10.63,129408.0,10.5589,10.5787,10.5489,10.5589,129408.0
2020-10-09 14:10:00,10.64,10.66,10.63,10.63,133735.0,10.5688,10.5887,10.5589,10.5589,133735.0
2020-10-09 14:15:00,10.63,10.64,10.63,10.63,119774.0,10.5589,10.5688,10.5589,10.5589,119774.0
2020-10-09 14:20:00,10.63,10.64,10.63,10.63,103207.0,10.5589,10.5688,10.5589,10.5589,103207.0
2020-10-09 14:25:00,10.64,10.65,10.63,10.65,52657.0,10.5688,10.5787,10.5589,10.5787,52657.0
2020-10-09 14:30:00,10.65,10.66,10.64,10.65,110124.0,10.5787,10.5887,10.5688,10.5787,110124.0
2020-10-09 14:35:00,10.65,10.65,10.64,10.65,116162.0,10.5787,10.5787,10.5688,10.5787,116162.0
2020-10-09 14:40:00,10.65,10.69,10.64,10.69,188531.0,10.5787,10.6185,10.5688,10.6185,188531.0
2020-10-09 14:45:00,10.69,10.7,10.68,10.68,127454.0,10.6185,10.6284,10.6085,10.6085,127454.0
2020-10-09 14:50:00,10.69,10.69,10.67,10.68,84435.0,10.6185,10.6185,10.5986,10.6085,84435.0
2020-10-09 14:55:00,10.68,10.68,10.63,10.63,176920.0,10.6085,10.6085,10.5589,10.5589,176920.0
2020-10-09 15:00:00,10.63,10.69,10.63,10.68,322489.0,10.5589,10.6185,10.5589,10.6085,322489.0
2020-10-09 15:05:00,10.68,10.69,10.67,10.69,282119.0,10.6085,10.6185,10.5986,10.6185,282119.0
2020-10-09 15:10:00,10.69,10.69,10.68,10.69,136932.0,10.6185,10.6185,10.6085,10.6185,136932.0
2020-10-09 15:15:00,10.69,10.69,10.68,10.68,1115579.0,10.6185,10.6185,10.6085,10.6085,1115579.0
2020-10-09 15:20:00,10.69,10.69,10.64,10.69,429177.0,10.6185,10.6185,10.5688,10.6185,429177.0
2020-10-09 15:25:00,10.69,10.69,10.67,10.68,222046.0,10.6185,10.6185,10.5986,10.6085,222046.0
2020-10-09 15:30:00,10.69,10.7,10.68,10.69,122983.0,10.6185,10.6284,10.6085,10.6185,122983.0
2020-10-09 15:35:00,10.7,10.73,10.69,10.72,565624.0,10.6284,10.6582,10.6185,10.6483,565624.0
2020-10-09 15:40:00,10.72,10.76,10.72,10.75,366187.0,10.6483,10.688,10.6483,10.6781,366187.0
2020-10-09 15:45:00,10.75,10.76,10.73,10.74,173490.0,10.6781,10.688,10.6582,10.6681,173490.0
2020-10-09 15:50:00,10.74,10.76,10.74,10.76,317706.0,10.6681,10.688,10.6681,10.688,317706.0
2020-10-09 15:55:00,10.76,10.79,10.75,10.75,825863.0,10.688,10.7178,10.6781,10.6781,825863.0
2020-10-12 09:30:00,10.13,10.26,10.11,10.26,1299987.0,10.0622,10.1914,10.0424,10.1914,1299987.0
2020-10-12 09:35:00,10.26,10.37,10.22,10.33,641507.0,10.1914,10.3006,10.1516,10.2609,641507.0
2020-10-12 09:40:00,10.31,10.36,10.3,10.32,570403.0,10.241,10.2907,10.2311,10.251,570403.0
2020-10-12 09:45:00,10.32,10.34,10.29,10.3,805512.0,10.251,10.2708,10.2212,10.2311,805512.0
2020-10-12 09:50:00,10.3,10.33,10.29,10.31,443247.0,10.2311,10.2609,10.2212,10.241,443247.0
2020-10-12 09:55:00,10.3,10.33,10.24,10.25,629283.0,10.2311,10.2609,10.1715,10.1814,629283.0
2020-10-12 10:00:00,10.25,10.27,10.24,10.26,296984.0,10.1814,10.2013,10.1715,10.1914,296984.0
2020-10-12 10:05:00,10.26,10.26,10.2,10.2,379113.0,10.1914,10.1914,10.1318,10.1318,379113.0
2020-10-12 10:10:00,10.2,10.24,10.18,10.21,647774.0,10.1318,10.1715,10.1119,10.1417,647774.0
2020-10-12 10:15:00,10.21,10.21,10.16,10.18,384118.0,10.1417,10.1417,10.092,10.1119,384118.0
2020-10-12 10:20:00,10.19,10.21,10.16,10.2,558017.0,10.1218,10.1417,10.092,10.1318,558017.0
2020-10-12 10:25:00,10.21,10.24,10.19,10.21,197635.0,10.1417,10.1715,10.1218,10.1417,197635.0
2020-10-12 10:30:00,10.21,10.22,10.2,10.21,216669.0,10.1417,10.1516,10.1318,10.1417,216669.0
2020-10-12 10:35:00,10.21,10.24,10.21,10.22,177269.0,10.1417,10.1715,10.1417,10.1516,177269.0
2020-10-12 10:40:00,10.22,10.26,10.2,10.26,180587.0,10.1516,10.1914,10.1318,10.1914,180587.0
2020-10-12 10:45:00,10.25,10.27,10.24,10.27,130066.0,10.1814,10.2013,10.1715,10.2013,130066.0
2020-10-12 10:50:00,10.26,10.29,10.26,10.29,151768.0,10.1914,10.2212,10.1914,10.2212,151768.0
2020-10-12 10:55:00,10.28,10.29,10.26,10.28,136031.0,10.2112,10.2212,10.1914,10.2112,136031.0
2020-10-12 11:00:00,10.28,10.3,10.27,10.29,80953.0,10.2112,10.2311,10.2013,10.2212,80953.0
2020-10-12 11:05:00,10.29,10.32,10.29,10.31,51046.0,10.2212,10.251,10.2212,10.241,51046.0
2020-10-12 11:10:00,10.32,10.32,10.3,10.3,64006.0,10.251,10.251,10.2311,10.2311,64006.0
2020-10-12 11:15:00,10.3,10.32,10.3,10.3,79737.0,10.2311,10.251,10.2311,10.2311,79737.0
2020-10-12 11:20:00,10.31,10.32,10.3,10.31,86090.0,10.241,10.251,10.2311,10.241,86090.0
2020-10-12 11:25:00,10.31,10.33,10.31,10.32,180423.0,10.241,10.2609,10.241,10.251,180423.0
2020-10-12 11:30:00,10.31,10.38,10.31,10.37,530630.0,10.241,10.3106,10.241,10.3006,530630.0
2020-10-12 11:35:00,10.37,10.39,10.36,10.39,165418.0,10.3006,10.3205,10.2907,10.3205,165418.0
2020-10-12 11:40:00,10.38,10.41,10.38,10.41,336092.0,10.3106,10.3404,10.3106,10.3404,336092.0
2020-10-12 11:45:00,10.41,10.43,10.39,10.41,134145.0,10.3404,10.3602,10.3205,10.3404,134145.0
2020-10-12 11:50:00,10.41,10.42,10.4,10.41,66666.0,10.3404,10.3503,10.3304,10.3404,66666.0
2020-10-12 11:55:00,10.41,10.46,10.4,10.46,127646.0,10.3404,10.39,10.3304,10.39,127646.0
2020-10-12 12:00:00,10.46,10.46,10.43,10.44,261954.0,10.39,10.39,10.3602,10.3702,261954.0
2020-10-12 12:05:00,10.44,10.46,10.43,10.46,720745.0,10.3702,10.39,10.3602,10.39,720745.0
2020-10-12 12:10:00,10.46,10.49,10.45,10.49,193343.0,10.39,10.4198,10.3801,10.4198,193343.0
2020-10-12 12:15:00,10.49,10.52,10.48,10.49,313274.0,10.4198,10.4496,10.4099,10.4198,313274.0
2020-10-12 12:20:00,10.5,10.52,10.49,10.49,90712.0,10.4298,10.4496,10.4198,10.4198,90712.0
2020-10-12 12:25:00,10.5,10.51,10.48,10.51,130632.0,10.4298,10.4397,10.4099,10.4397,130632.0
2020-10-12 12:30:00,10.5,10.51,10.48,10.5,63492.0,10.4298,10.4397,10.4099,10.4298,63492.0
2020-10-12 12:35:00,10.5,10.5,10.48,10.49,110948.0,10.4298,10.4298,10.4099,10.4198,110948.0
2020-10-12 12:40:00,10.49,10.51,10.48,10.5,67382.0,10.4198,10.4397,10.4099,10.4298,67382.0
2020-10-12 12:45:00,10.51,10.53,10.5,10.52,49279.0,10.4397,10.4596,10.4298,10.4496,49279.0
2020-10-12 12:50:00,10.52,10.54,10.51,10.54,65278.0,10.4496,10.4695,10.4397,10.4695,65278.0
2020-10-12 12:55:00,10.53,10.54,10.53,10.54,99763.0,10.4596,10.4695,10.4596,10.4695,99763.0
2020-10-12 13:00:00,10.53,10.54,10.52,10.53,69134.0,10.4596,10.4695,10.4496,10.4596,69134.0
2020-10-12 13:05:00,10.53,10.55,10.51,10.51,194267.0,10.4596,10.4794,10.4397,10.4397,194267.0
2020-10-12 13:10:00,10.51,10.53,10.5,10.52,191316.0,10.4397,10.4596,10.4298,10.4496,191316.0
2020-10-12 13:15:00,10.51,10.52,10.5,10.52,54534.0,10.4397,10.4496,10.4298,10.4496,54534.0
2020-10-12 13:20:00,10.51,10.55,10.51,10.54,282871.0,10.4397,10.4794,10.4397,10.4695,282871.0
2020-10-12 13:25:00,10.54,10.55,10.54,10.54,17054.0,10.4695,10.4794,10.4695,10.4695,17054.0
2020-10-12 13:30:00,10.54,10.56,10.53,10.55,99035.0,10.4695,10.4894,10.4596,10.4794,99035.0
2020-10-12 13:35:00,10.55,10.56,10.51,10.53,127368.0,10.4794,10.4894,10.4397,10.4596,127368.0
2020-10-12 13:40:00,10.52,10.52,10.49,10.49,93998.0,10.4496,10.4496,10.4198,10.4198,93998.0
2020-10-12 13:45:00,10.5,10.51,10.48,10.49,167394.0,10.4298,10.4397,10.4099,10.4198,167394.0
2020-10-12 13:50:00,10.49,10.5,10.47,10.48,86062.0,10.4198,10.4298,10.4,10.4099,86062.0
2020-10-12 13:55:00,10.48,10.48,10.4,10.45,752877.0,10.4099,10.4099,10.3304,10.3801,752877.0
2020-10-12 14:00:00,10.44,10.46,10.44,10.45,106200.0,10.3702,10.39,10.3702,10.3801,106200.0
2020-10-12 14:05:00,10.45,10.46,10.44,10.46,196188.0,10.3801,10.39,10.3702,10.39,196188.0
2020-10-12 14:10:00,10.45,10.46,10.43,10.44,108334.0,10.3801,10.39,10.3602,10.3702,108334.0
2020-10-12 14:15:00,10.45,10.45,10.44,10.44,56262.0,10.3801,10.3801,10.3702,10.3702,56262.0
2020-10-12 14:20:00,10.45,10.45,10.44,10.45,30867.0,10.3801,10.3801,10.3702,10.3801,30867.0
2020-10-12 14:25:00,10.45,10.45,10.44,10.45,21328.0,10.3801,10.3801,10.3702,10.3801,21328.0
2020-10-12 14:30:00,10.45,10.45,10.41,10.42,180762.0,10.3801,10.3801,10.3404,10.3503,180762.0
2020-10-12 14:35:00,10.42,10.42,10.38,10.4,168474.0,10.3503,10.3503,10.3106,10.3304,168474.0
2020-10-12 14:40:00,10.39,10.4,10.39,10.4,45730.0,10.3205,10.3304,10.3205,10.3304,45730.0
2020-10-12 14:45:00,10.4,10.41,10.39,10.41,161905.0,10.3304,10.3404,10.3205,10.3404,161905.0
2020-10-12 14:50:00,10.41,10.42,10.39,10.42,135448.0,10.3404,10.3503,10.3205,10.3503,135448.0
2020-10-12 14:55:00,10.41,10.47,10.41,10.46,168312.0,10.3404,10.4,10.3404,10.39,168312.0
2020-10-12 15:00:00,10.46,10.47,10.44,10.47,66025.0,10.39,10.4,10.3702,10.4,66025.0
2020-10-12 15:05:00,10.46,10.47,10.45,10.46,34918.0,10.39,10.4,10.3801,10.39,34918.0
2020-10-12 15:10:00,10.46,10.47,10.45,10.46,63125.0,10.39,10.4,10.3801,10.39,63125.0
2020-10-12 15:15:00,10.46,10.47,10.45,10.46,117599.0,10.39,10.4,10.3801,10.39,117599.0
2020-10-12 15:20:00,10.46,10.53,10.46,10.52,404057.0,10.39,10.4596,10.39,10.4496,404057.0
2020-10-12 15:25:00,10.52,10.55,10.52,10.54,330716.0,10.4496,10.4794,10.4496,10.4695,330716.0
2020-10-12 15:30:00,10.54,10.54,10.47,10.52,364049.0,10.4695,10.4695,10.4,10.4496,364049.0
2020-10-12 15:35:00,10.51,10.54,10.51,10.53,198482.0,10.4397,10.4695,10.4397,10.4596,198482.0
2020-10-12 15:40:00,10.54,10.54,10.52,10.53,236851.0,10.4695,10.4695,10.4496,10.4596,236851.0
2020-10-12 15:45:00,10.53,10.55,10.53,10.53,403560.0,10.4596,10.4794,10.4596,10.4596,403560.0
2020-10-12 15:50:00,10.54,10.54,10.49,10.51,531700.0,10.4695,10.4695,10.4198,10.4397,531700.0
2020-10-12 15:55:00,10.51,10.52,10.44,10.44,1468913.0,10.4397,10.4496,10.3702,10.3702,1468913.0
2020-10-13 09:30:00,10.4,10.4,10.29,10.33,477707.0,10.3304,10.3304,10.2212,10.2609,477707.0
2020-10-13 09:35:00,10.33,10.37,10.31,10.34,135480.0,10.2609,10.3006,10.241,10.2708,135480.0
2020-10-13 09:40:00,10.34,10.42,10.31,10.41,296365.0,10.2708,10.3503,10.241,10.3404,296365.0
2020-10-13 09:45:00,10.4,10.47,10.39,10.46,85888.0,10.3304,10.4,10.3205,10.39,85888.0
2020-10-13 09:50:00,10.46,10.47,10.44,10.45,340837.0,10.39,10.4,10.3702,10.3801,340837.0
2020-10-13 09:55:00,10.45,10.46,10.43,10.44,322129.0,10.3801,10.39,10.3602,10.3702,322129.0
2020-10-13 10:00:00,10.44,10.45,10.42,10.45,623238.0,10.3702,10.3801,10.3503,10.3801,623238.0
2020-10-13 10:05:00,10.44,10.46,10.42,10.45,131846.0,10.3702,10.39,10.3503,10.3801,131846.0
2020-10-13 10:10:00,10.45,10.45,10.42,10.43,53357.0,10.3801,10.3801,10.3503,10.3602,53357.0
2020-10-13 10:15:00,10.42,10.43,10.37,10.38,237390.0,10.3503,10.3602,10.3006,10.3106,237390.0
2020-10-13 10:20:00,10.38,10.39,10.35,10.37,132660.0,10.3106,10.3205,10.2808,10.3006,132660.0
2020-10-13 10:25:00,10.37,10.38,10.35,10.35,59510.0,10.3006,10.3106,10.2808,10.2808,59510.0
2020-10-13 10:30:00,10.35,10.36,10.32,10.33,162368.0,10.2808,10.2907,10.251,10.2609,162368.0
2020-10-13 10:35:00,10.33,10.36,10.33,10.35,104874.0,10.2609,10.2907,10.2609,10.2808,104874.0
2020-10-13 10:40:00,10.34,10.38,10.34,10.36,185615.0,10.2708,10.3106,10.2708,10.2907,185615.0
2020-10-13 10:45:00,10.37,10.39,10.36,10.38,110956.0,10.3006,10.3205,10.2907,10.3106,110956.0
2020-10-13 10:50:00,10.38,10.39,10.38,10.38,47630.0,10.3106,10.3205,10.3106,10.3106,47630.0
2020-10-13 10:55:00,10.38,10.4,10.37,10.38,1059602.0,10.3106,10.3304,10.3006,10.3106,1059602.0
2020-10-13 11:00:00,10.38,10.42,10.38,10.41,65742.0,10.3106,10.3503,10.3106,10.3404,65742.0
2020-10-13 11:05:00,10.41,10.44,10.4,10.42,110818.0,10.3404,10.3702,10.3304,10.3503,110818.0
2020-10-13 11:10:00,10.42,10.43,10.41,10.42,46379.0,10.3503,10.3602,10.3404,10.3503,46379.0
2020-10-13 11:15:00,10.41,10.42,10.39,10.4,32170.0,10.3404,10.3503,10.3205,10.3304,32170.0
2020-10-13 11:20:00,10.4,10.4,10.36,10.37,27460.0,10.3304,10.3304,10.2907,10.3006,27460.0
2020-10-13 11:25:00,10.37,10.38,10.35,10.37,55979.0,10.3006,10.3106,10.2808,10.3006,55979.0
2020-10-13 11:30:00,10.36,10.36,10.32,10.32,39861.0,10.2907,10.2907,10.251,10.251,39861.0
2020-10-13 11:35:00,10.32,10.34,10.31,10.32,113005.0,10.251,10.2708,10.241,10.251,113005.0
2020-10-13 11:40:00,10.32,10.35,10.31,10.35,110514.0,10.251,10.2808,10.241,10.2808,110514.0
2020-10-13 11:45:00,10.35,10.38,10.34,10.38,73182.0,10.2808,10.3106,10.2708,10.3106,73182.0
2020-10-13 11:50:00,10.38,10.39,10.36,10.38,63708.0,10.3106,10.3205,10.2907,10.3106,63708.0
2020-10-13 11:55:00,10.38,10.38,10.37,10.38,19778.0,10.3106,10.3106,10.3006,10.3106,19778.0
2020-10-13 12:00:00,10.38,10.39,10.37,10.39,30981.0,10.3106,10.3205,10.3006,10.3205,30981.0
2020-10-13 12:05:00,10.38,10.41,10.38,10.39,459375.0,10.3106,10.3404,10.3106,10.3205,459375.0
2020-10-13 12:10:00,10.4,10.43,10.39,10.42,178637.0,10.3304,10.3602,10.3205,10.3503,178637.0
2020-10-13 12:15:00,10.41,10.44,10.41,10.43,180822.0,10.3404,10.3702,10.3404,10.3602,180822.0
2020-10-13 12:20:00,10.43,10.44,10.43,10.43,54591.0,10.3602,10.3702,10.3602,10.3602,54591.0
2020-10-13 12:25:00,10.44,10.44,10.42,10.43,40246.0,10.3702,10.3702,10.3503,10.3602,40246.0
2020-10-13 12:30:00,10.43,10.43,10.41,10.42,49100.0,10.3602,10.3602,10.3404,10.3503,49100.0
2020-10-13 12:35:00,10.42,10.43,10.42,10.42,23884.0,10.3503,10.3602,10.3503,10.3503,23884.0
2020-10-13 12:40:00,10.42,10.43,10.39,10.39,74216.0,10.3503,10.3602,10.3205,10.3205,74216.0
2020-10-13 12:45:00,10.4,10.42,10.39,10.42,94159.0,10.3304,10.3503,10.3205,10.3503,94159.0
2020-10-13 12:50:00,10.41,10.42,10.41,10.41,36849.0,10.3404,10.3503,10.3404,10.3404,36849.0
2020-10-13 12:55:00,10.41,10.42,10.39,10.4,131424.0,10.3404,10.3503,10.3205,10.3304,131424.0
2020-10-13 13:00:00,10.41,10.41,10.4,10.4,21821.0,10.3404,10.3404,10.3304,10.3304,21821.0
2020-10-13 13:05:00,10.4,10.41,10.39,10.39,48599.0,10.3304,10.3404,10.3205,10.3205,48599.0
2020-10-13 13:10:00,10.39,10.42,10.39,10.41,124557.0,10.3205,10.3503,10.3205,10.3404,124557.0
2020-10-13 13:15:00,10.42,10.42,10.41,10.42,41347.0,10.3503,10.3503,10.3404,10.3503,41347.0
2020-10-13 13:20:00,10.42,10.42,10.41,10.41,23077.0,10.3503,10.3503,10.3404,10.3404,23077.0
2020-10-13 13:25:00,10.41,10.44,10.41,10.42,306457.0,10.3404,10.3702,10.3404,10.3503,306457.0
2020-10-13 13:30:00,10.43,10.43,10.4,10.4,152110.0,10.3602,10.3602,10.3304,10.3304,152110.0
2020-10-13 13:35:00,10.4,10.41,10.39,10.39,74122.0,10.3304,10.3404,10.3205,10.3205,74122.0
2020-10-13 13:40:00,10.39,10.42,10.39,10.42,79925.0,10.3205,10.3503,10.3205,10.3503,79925.0
2020-10-13 13:45:00,10.41,10.42,10.4,10.4,37370.0,10.3404,10.3503,10.3304,10.3304,37370.0
2020-10-13 13:50:00,10.4,10.42,10.38,10.39,328530.0,10.3304,10.3503,10.3106,10.3205,328530.0
2020-10-13 13:55:00,10.4,10.4,10.36,10.39,86189.0,10.3304,10.3304,10.2907,10.3205,86189.0
2020-10-13 14:00:00,10.38,10.39,10.36,10.38,48103.0,10.3106,10.3205,10.2907,10.3106,48103.0
2020-10-13 14:05:00,10.37,10.37,10.36,10.37,55193.0,10.3006,10.3006,10.2907,10.3006,55193.0
2020-10-13 14:10:00,10.37,10.37,10.36,10.37,19348.0,10.3006,10.3006,10.2907,10.3006,19348.0
2020-10-13 14:15:00,10.37,10.4,10.36,10.38,186470.0,10.3006,10.3304,10.2907,10.3106,186470.0
2020-10-13 14:20:00,10.38,10.39,10.36,10.36,48476.0,10.3106,10.3205,10.2907,10.2907,48476.0
2020-10-13 14:25:00,10.37,10.37,10.34,10.34,58093.0,10.3006,10.3006,10.2708,10.2708,58093.0
2020-10-13 14:30:00,10.34,10.36,10.34,10.36,79323.0,10.2708,10.2907,10.2708,10.2907,79323.0
2020-10-13 14:35:00,10.35,10.36,10.35,10.36,15585.0,10.2808,10.2907,10.2808,10.2907,15585.0
2020-10-13 14:40:00,10.35,10.36,10.34,10.34,53429.0,10.2808,10.2907,10.2708,10.2708,53429.0
2020-10-13 14:45:00,10.34,10.36,10.32,10.34,208849.0,10.2708,10.2907,10.251,10.2708,208849.0
2020-10-13 14:50:00,10.34,10.34,10.33,10.33,18393.0,10.2708,10.2708,10.2609,10.2609,18393.0
2020-10-13 14:55:00,10.34,10.37,10.33,10.37,91512.0,10.2708,10.3006,10.2609,10.3006,91512.0
2020-10-13 15:00:00,10.36,10.37,10.34,10.35,133133.0,10.2907,10.3006,10.2708,10.2808,133133.0
2020-10-13 15:05:00,10.36,10.36,10.34,10.35,63150.0,10.2907,10.2907,10.2708,10.2808,63150.0
2020-10-13 15:10:00,10.34,10.35,10.31,10.31,416343.0,10.2708,10.2808,10.241,10.241,416343.0
2020-10-13 15:15:00,10.31,10.35,10.31,10.33,167702.0,10.241,10.2808,10.241,10.2609,167702.0
2020-10-13 15:20:00,10.33,10.33,10.3,10.31,154492.0,10.2609,10.2609,10.2311,10.241,154492.0
2020-10-13 15:25:00,10.31,10.35,10.31,10.33,174091.0,10.241,10.2808,10.241,10.2609,174091.0
2020-10-13 15:30:00,10.33,10.35,10.32,10.35,198305.0,10.2609,10.2808,10.251,10.2808,198305.0
2020-10-13 15:35:00,10.35,10.37,10.33,10.36,261401.0,10.2808,10.3006,10.2609,10.2907,261401.0
2020-10-13 15:40:00,10.37,10.37,10.34,10.35,140084.0,10.3006,10.3006,10.2708,10.2808,140084.0
2020-10-13 15:45:00,10.35,10.35,10.34,10.35,107505.0,10.2808,10.2808,10.2708,10.2808,107505.0
2020-10-13 15:50:00,10.35,10.38,10.34,10.35,385688.0,10.2808,10.3106,10.2708,10.2808,385688.0
2020-10-13 15:55:00,10.34,10.37,10.32,10.32,640383.0,10.2708,10.3006,10.251,10.251,640383.0
2020-10-14 09:30:00,10.3,10.37,10.26,10.28,196385.0,10.2311,10.3006,10.1914,10.2112,196385.0
2020-10-14 09:35:00,10.27,10.27,10.2,10.22,324900.0,10.2013,10.2013,10.1318,10.1516,324900.0
2020-10-14 09:40:00,10.22,10.33,10.21,10.32,130895.0,10.1516,10.2609,10.1417,10.251,130895.0
2020-10-14 09:45:00,10.32,10.35,10.29,10.34,77267.0,10.251,10.2808,10.2212,10.2708,77267.0
2020-10-14 09:50:00,10.34,10.36,10.32,10.34,80262.0,10.2708,10.2907,10.251,10.2708,80262.0
2020-10-14 09:55:00,10.33,10.38,10.33,10.36,79756.0,10.2609,10.3106,10.2609,10.2907,79756.0
2020-10-14 10:00:00,10.37,10.39,10.36,10.37,77150.0,10.3006,10.3205,10.2907,10.3006,77150.0
2020-10-14 10:05:00,10.38,10.4,10.36,10.37,73018.0,10.3106,10.3304,10.2907,10.3006,73018.0
2020-10-14 10:10:00,10.36,10.39,10.36,10.38,97893.0,10.2907,10.3205,10.2907,10.3106,97893.0
2020-10-14 10:15:00,10.38,10.4,10.37,10.4,48415.0,10.3106,10.3304,10.3006,10.3304,48415.0
2020-10-14 10:20:00,10.4,10.4,10.37,10.38,80996.0,10.3304,10.3304,10.3006,10.3106,80996.0
2020-10-14 10:25:00,10.38,10.39,10.34,10.37,106105.0,10.3106,10.3205,10.2708,10.3006,106105.0
2020-10-14 10:30:00,10.37,10.38,10.36,10.38,46319.0,10.3006,10.3106,10.2907,10.3106,46319.0
2020-10-14 10:35:00,10.38,10.4,10.37,10.39,122465.0,10.3106,10.3304,10.3006,10.3205,122465.0
2020-10-14 10:40:00,10.39,10.4,10.38,10.39,21255.0,10.3205,10.3304,10.3106,10.3205,21255.0
2020-10-14 10:45:00,10.39,10.41,10.38,10.4,52755.0,10.3205,10.3404,10.3106,10.3304,52755.0
2020-10-14 10:50:00,10.41,10.42,10.39,10.4,81657.0,10.3404,10.3503,10.3205,10.3304,81657.0
2020-10-14 10:55:00,10.4,10.43,10.4,10.41,35101.0,10.3304,10.3602,10.3304,10.3404,35101.0
2020-10-14 11:00:00,10.41,10.41,10.39,10.4,47221.0,10.3404,10.3404,10.3205,10.3304,47221.0
2020-10-14 11:05:00,10.4,10.43,10.39,10.43,57442.0,10.3304,10.3602,10.3205,10.3602,57442.0
2020-10-14 11:10:00,10.43,10.44,10.42,10.43,102079.0,10.3602,10.3702,10.3503,10.3602,102079.0
2020-10-14 11:15:00,10.43,10.43,10.4,10.41,78086.0,10.3602,10.3602,10.3304,10.3404,78086.0
2020-10-14 11:20:00,10.4,10.42,10.39,10.42,135305.0,10.3304,10.3503,10.3205,10.3503,135305.0
2020-10-14 11:25:00,10.41,10.43,10.41,10.42,40378.0,10.3404,10.3602,10.3404,10.3503,40378.0
2020-10-14 11:30:00,10.42,10.42,10.4,10.41,18004.0,10.3503,10.3503,10.3304,10.3404,18004.0
2020-10-14 11:35:00,10.42,10.42,10.39,10.41,45224.0,10.3503,10.3503,10.3205,10.3404,45224.0
2020-10-14 11:40:00,10.41,10.41,10.4,10.41,6650.0,10.3404,10.3404,10.3304,10.3404,6650.0
2020-10-14 11:45:00,10.4,10.41,10.37,10.37,79341.0,10.3304,10.3404,10.3006,10.3006,79341.0
2020-10-14 11:50:00,10.37,10.37,10.35,10.36,26922.0,10.3006,10.3006,10.2808,10.2907,26922.0
2020-10-14 11:55:00,10.35,10.37,10.34,10.36,101590.0,10.2808,10.3006,10.2708,10.2907,101590.0
2020-10-14 12:00:00,10.36,10.38,10.36,10.38,24439.0,10.2907,10.3106,10.2907,10.3106,24439.0
2020-10-14 12:05:00,10.37,10.39,10.36,10.38,47538.0,10.3006,10.3205,10.2907,10.3106,47538.0
2020-10-14 12:10:00,10.38,10.38,10.37,10.37,11832.0,10.3106,10.3106,10.3006,10.3006,11832.0
2020-10-14 12:15:00,10.37,10.38,10.34,10.35,43153.0,10.3006,10.3106,10.2708,10.2808,43153.0
2020-10-14 12:20:00,10.35,10.36,10.33,10.33,34627.0,10.2808,10.2907,10.2609,10.2609,34627.0
2020-10-14 12:25:00,10.33,10.36,10.33,10.35,82762.0,10.2609,10.2907,10.2609,10.2808,82762.0
2020-10-14 12:30:00,10.35,10.36,10.34,10.35,52543.0,10.2808,10.2907,10.2708,10.2808,52543.0
2020-10-14 12:35:00,10.35,10.36,10.33,10.35,51241.0,10.2808,10.2907,10.2609,10.2808,51241.0
2020-10-14 12:40:00,10.35,10.35,10.33,10.35,42333.0,10.2808,10.2808,10.2609,10.2808,42333.0
2020-10-14 12:45:00,10.34,10.34,10.31,10.32,27344.0,10.2708,10.2708,10.241,10.251,27344.0
2020-10-14 12:50:00,10.32,10.33,10.31,10.32,51094.0,10.251,10.2609,10.241,10.251,51094.0
2020-10-14 12:55:00,10.32,10.34,10.32,10.33,25145.0,10.251,10.2708,10.251,10.2609,25145.0
2020-10-14 13:00:00,10.33,10.35,10.33,10.35,52067.0,10.2609,10.2808,10.2609,10.2808,52067.0
2020-10-14 13:05:00,10.35,10.36,10.34,10.36,20983.0,10.2808,10.2907,10.2708,10.2907,20983.0
2020-10-14 13:10:00,10.36,10.36,10.35,10.36,19953.0,10.2907,10.2907,10.2808,10.2907,19953.0
2020-10-14 13:15:00,10.36,10.36,10.35,10.35,9663.0,10.2907,10.2907,10.2808,10.2808,9663.0
2020-10-14 13:20:00,10.35,10.36,10.34,10.35,54856.0,10.2808,10.2907,10.2708,10.2808,54856.0
2020-10-14 13:25:00,10.34,10.35,10.33,10.34,60603.0,10.2708,10.2808,10.2609,10.2708,60603.0
2020-10-14 13:30:00,10.33,10.34,10.32,10.34,52871.0,10.2609,10.2708,10.251,10.2708,52871.0
2020-10-14 13:35:00,10.34,10.34,10.31,10.31,79557.0,10.2708,10.2708,10.241,10.241,79557.0
2020-10-14 13:40:00,10.32,10.32,10.31,10.31,25562.0,10.251,10.251,10.241,10.241,25562.0
2020-10-14 13:45:00,10.31,10.32,10.3,10.3,62631.0,10.241,10.251,10.2311,10.2311,62631.0
2020-10-14 13:50:00,10.3,10.31,10.3,10.3,12790.0,10.2311,10.241,10.2311,10.2311,12790.0
2020-10-14 13:55:00,10.3,10.33,10.3,10.32,77266.0,10.2311,10.2609,10.2311,10.251,77266.0
2020-10-14 14:00:00,10.33,10.33,10.32,10.33,8125.0,10.2609,10.2609,10.251,10.2609,8125.0
2020-10-14 14:05:00,10.33,10.34,10.31,10.32,64663.0,10.2609,10.2708,10.241,10.251,64663.0
2020-10-14 14:10:00,10.31,10.32,10.29,10.32,196792.0,10.241,10.251,10.2212,10.251,196792.0
2020-10-14 14:15:00,10.32,10.33,10.3,10.3,160219.0,10.251,10.2609,10.2311,10.2311,160219.0
2020-10-14 14:20:00,10.3,10.31,10.29,10.3,46477.0,10.2311,10.241,10.2212,10.2311,46477.0
2020-10-14 14:25:00,10.3,10.31,10.29,10.3,68571.0,10.2311,10.241,10.2212,10.2311,68571.0
2020-10-14 14:30:00,10.3,10.31,10.29,10.29,55770.0,10.2311,10.241,10.2212,10.2212,55770.0
2020-10-14 14:35:00,10.29,10.31,10.29,10.3,196594.0,10.2212,10.241,10.2212,10.2311,196594.0
2020-10-14 14:40:00,10.3,10.32,10.29,10.32,166662.0,10.2311,10.251,10.2212,10.251,166662.0
2020-10-14 14:45:00,10.31,10.32,10.31,10.31,26648.0,10.241,10.251,10.241,10.241,26648.0
2020-10-14 14:50:00,10.31,10.32,10.31,10.32,28466.0,10.241,10.251,10.241,10.251,28466.0
2020-10-14 14:55:00,10.31,10.32,10.3,10.3,121261.0,10.241,10.251,10.2311,10.2311,121261.0
2020-10-14 15:00:00,10.3,10.32,10.29,10.32,88629.0,10.2311,10.251,10.2212,10.251,88629.0
2020-10-14 15:05:00,10.31,10.32,10.31,10.32,11393.0,10.241,10.251,10.241,10.251,11393.0
2020-10-14 15:10:00,10.31,10.32,10.3,10.32,75353.0,10.241,10.251,10.2311,10.251,75353.0
2020-10-14 15:15:00,10.32,10.32,10.31,10.31,20639.0,10.251,10.251,10.241,10.241,20639.0
2020-10-14 15:20:00,10.32,10.32,10.31,10.31,22751.0,10.251,10.251,10.241,10.241,22751.0
2020-10-14 15:25:00,10.32,10.32,10.31,10.31,27240.0,10.251,10.251,10.241,10.241,27240.0
2020-10-14 15:30:00,10.32,10.33,10.31,10.33,124367.0,10.251,10.2609,10.241,10.2609,124367.0
2020-10-14 15:35:00,10.33,10.34,10.32,10.33,480253.0,10.2609,10.2708,10.251,10.2609,480253.0
2020-10-14 15:40:00,10.33,10.34,10.32,10.32,63391.0,10.2609,10.2708,10.251,10.251,63391.0
2020-10-14 15:45:00,10.32,10.33,10.32,10.32,76972.0,10.251,10.2609,10.251,10.251,76972.0
2020-10-14 15:50:00,10.32,10.33,10.32,10.33,177389.0,10.251,10.2609,10.251,10.2609,177389.0
2020-10-14 15:55:00,10.32,10.4,10.32,10.38,1222663.0,10.251,10.3304,10.251,10.3106,1222663.0
2020-10-15 09:30:00,10.31,10.38,10.27,10.31,339854.0,10.241,10.3106,10.2013,10.241,339854.0
2020-10-15 09:35:00,10.3,10.31,10.24,10.26,113005.0,10.2311,10.241,10.1715,10.1914,113005.0
2020-10-15 09:40:00,10.26,10.34,10.25,10.34,129240.0,10.1914,10.2708,10.1814,10.2708,129240.0
2020-10-15 09:45:00,10.34,10.42,10.34,10.41,152395.0,10.2708,10.3503,10.2708,10.3404,152395.0
2020-10-15 09:50:00,10.41,10.43,10.4,10.43,100620.0,10.3404,10.3602,10.3304,10.3602,100620.0
2020-10-15 09:55:00,10.43,10.45,10.4,10.42,104240.0,10.3602,10.3801,10.3304,10.3503,104240.0
2020-10-15 10:00:00,10.42,10.45,10.42,10.44,97598.0,10.3503,10.3801,10.3503,10.3702,97598.0
2020-10-15 10:05:00,10.45,10.45,10.4,10.41,249417.0,10.3801,10.3801,10.3304,10.3404,249417.0
2020-10-15 10:10:00,10.42,10.43,10.39,10.43,126428.0,10.3503,10.3602,10.3205,10.3602,126428.0
2020-10-15 10:15:00,10.43,10.45,10.41,10.43,305826.0,10.3602,10.3801,10.3404,10.3602,305826.0
2020-10-15 10:20:00,10.43,10.48,10.42,10.47,289297.0,10.3602,10.4099,10.3503,10.4,289297.0
2020-10-15 10:25:00,10.48,10.48,10.42,10.44,311850.0,10.4099,10.4099,10.3503,10.3702,311850.0
2020-10-15 10:30:00,10.44,10.44,10.39,10.4,73581.0,10.3702,10.3702,10.3205,10.3304,73581.0
2020-10-15 10:35:00,10.4,10.41,10.39,10.39,100365.0,10.3304,10.3404,10.3205,10.3205,100365.0
2020-10-15 10:40:00,10.39,10.39,10.3,10.3,138300.0,10.3205,10.3205,10.2311,10.2311,138300.0
2020-10-15 10:45:00,10.3,10.3,10.26,10.28,159284.0,10.2311,10.2311,10.1914,10.2112,159284.0
2020-10-15 10:50:00,10.28,10.3,10.26,10.29,108483.0,10.2112,10.2311,10.1914,10.2212,108483.0
2020-10-15 10:55:00,10.3,10.3,10.26,10.28,130957.0,10.2311,10.2311,10.1914,10.2112,130957.0
2020-10-15 11:00:00,10.27,10.29,10.26,10.29,69618.0,10.2013,10.2212,10.1914,10.2212,69618.0
2020-10-15 11:05:00,10.29,10.32,10.28,10.31,78860.0,10.2212,10.251,10.2112,10.241,78860.0
2020-10-15 11:10:00,10.32,10.34,10.3,10.32,91164.0,10.251,10.2708,10.2311,10.251,91164.0
2020-10-15 11:15:00,10.32,10.34,10.31,10.33,59051.0,10.251,10.2708,10.241,10.2609,59051.0
2020-10-15 11:20:00,10.33,10.36,10.32,10.36,96181.0,10.2609,10.2907,10.251,10.2907,96181.0
2020-10-15 11:25:00,10.36,10.39,10.36,10.38,67142.0,10.2907,10.3205,10.2907,10.3106,67142.0
2020-10-15 11:30:00,10.38,10.39,10.35,10.36,49527.0,10.3106,10.3205,10.2808,10.2907,49527.0
2020-10-15 11:35:00,10.36,10.36,10.34,10.34,104703.0,10.2907,10.2907,10.2708,10.2708,104703.0
2020-10-15 11:40:00,10.34,10.37,10.34,10.37,48485.0,10.2708,10.3006,10.2708,10.3006,48485.0
2020-10-15 11:45:00,10.37,10.39,10.36,10.38,42843.0,10.3006,10.3205,10.2907,10.3106,42843.0
2020-10-15 11:50:00,10.39,10.43,10.38,10.42,82694.0,10.3205,10.3602,10.3106,10.3503,82694.0
2020-10-15 11:55:00,10.42,10.43,10.41,10.42,88401.0,10.3503,10.3602,10.3404,10.3503,88401.0
2020-10-15 12:00:00,10.42,10.43,10.4,10.42,129272.0,10.3503,10.3602,10.3304,10.3503,129272.0
2020-10-15 12:05:00,10.42,10.42,10.4,10.41,29714.0,10.3503,10.3503,10.3304,10.3404,29714.0
2020-10-15 12:10:00,10.41,10.43,10.4,10.43,30737.0,10.3404,10.3602,10.3304,10.3602,30737.0
2020-10-15 12:15:00,10.43,10.43,10.42,10.43,48122.0,10.3602,10.3602,10.3503,10.3602,48122.0
2020-10-15 12:20:00,10.43,10.44,10.42,10.44,30597.0,10.3602,10.3702,10.3503,10.3702,30597.0
2020-10-15 12:25:00,10.44,10.47,10.43,10.46,40449.0,10.3702,10.4,10.3602,10.39,40449.0
2020-10-15 12:30:00,10.46,10.47,10.45,10.45,39190.0,10.39,10.4,10.3801,10.3801,39190.0
2020-10-15 12:35:00,10.46,10.48,10.45,10.46,115969.0,10.39,10.4099,10.3801,10.39,115969.0
2020-10-15 12:40:00,10.46,10.47,10.45,10.45,529869.0,10.39,10.4,10.3801,10.3801,529869.0
2020-10-15 12:45:00,10.45,10.47,10.44,10.45,25957.0,10.3801,10.4,10.3702,10.3801,25957.0
2020-10-15 12:50:00,10.45,10.48,10.45,10.46,43559.0,10.3801,10.4099,10.3801,10.39,43559.0
2020-10-15 12:55:00,10.47,10.47,10.46,10.46,9989.0,10.4,10.4,10.39,10.39,9989.0
2020-10-15 13:00:00,10.47,10.47,10.43,10.46,44221.0,10.4,10.4,10.3602,10.39,44221.0
2020-10-15 13:05:00,10.45,10.46,10.43,10.46,51091.0,10.3801,10.39,10.3602,10.39,51091.0
2020-10-15 13:10:00,10.46,10.47,10.45,10.46,8365.0,10.39,10.4,10.3801,10.39,8365.0
2020-10-15 13:15:00,10.46,10.57,10.46,10.57,296375.0,10.39,10.4993,10.39,10.4993,296375.0
2020-10-15 13:20:00,10.57,10.59,10.56,10.57,40290.0,10.4993,10.5192,10.4894,10.4993,40290.0
2020-10-15 13:25:00,10.57,10.58,10.53,10.53,93516.0,10.4993,10.5092,10.4596,10.4596,93516.0
2020-10-15 13:30:00,10.53,10.55,10.52,10.54,43573.0,10.4596,10.4794,10.4496,10.4695,43573.0
2020-10-15 13:35:00,10.54,10.55,10.51,10.52,196588.0,10.4695,10.4794,10.4397,10.4496,196588.0
2020-10-15 13:40:00,10.53,10.55,10.51,10.53,107015.0,10.4596,10.4794,10.4397,10.4596,107015.0
2020-10-15 13:45:00,10.53,10.54,10.51,10.51,58157.0,10.4596,10.4695,10.4397,10.4397,58157.0
2020-10-15 13:50:00,10.51,10.52,10.49,10.49,135506.0,10.4397,10.4496,10.4198,10.4198,135506.0
2020-10-15 13:55:00,10.49,10.51,10.47,10.5,110924.0,10.4198,10.4397,10.4,10.4298,110924.0
2020-10-15 14:00:00,10.51,10.51,10.48,10.49,85660.0,10.4397,10.4397,10.4099,10.4198,85660.0
2020-10-15 14:05:00,10.49,10.5,10.48,10.5,32035.0,10.4198,10.4298,10.4099,10.4298,32035.0
2020-10-15 14:10:00,10.5,10.5,10.48,10.5,45553.0,10.4298,10.4298,10.4099,10.4298,45553.0
2020-10-15 14:15:00,10.5,10.51,10.48,10.5,92117.0,10.4298,10.4397,10.4099,10.4298,92117.0
2020-10-15 14:20:00,10.5,10.5,10.49,10.5,37233.0,10.4298,10.4298,10.4198,10.4298,37233.0
2020-10-15 14:25:00,10.5,10.51,10.48,10.5,87467.0,10.4298,10.4397,10.4099,10.4298,87467.0
2020-10-15 14:30:00,10.5,10.51,10.49,10.51,89778.0,10.4298,10.4397,10.4198,10.4397,89778.0
2020-10-15 14:35:00,10.51,10.51,10.5,10.51,29187.0,10.4397,10.4397,10.4298,10.4397,29187.0
2020-10-15 14:40:00,10.51,10.51,10.5,10.5,40440.0,10.4397,10.4397,10.4298,10.4298,40440.0
2020-10-15 14:45:00,10.5,10.51,10.49,10.51,77565.0,10.4298,10.4397,10.4198,10.4397,77565.0
2020-10-15 14:50:00,10.5,10.52,10.5,10.51,75935.0,10.4298,10.4496,10.4298,10.4397,75935.0
2020-10-15 14:55:00,10.51,10.52,10.48,10.49,159982.0,10.4397,10.4496,10.4099,10.4198,159982.0
2020-10-15 15:00:00,10.5,10.5,10.48,10.49,97490.0,10.4298,10.4298,10.4099,10.4198,97490.0
2020-10-15 15:05:00,10.49,10.5,10.47,10.5,70719.0,10.4198,10.4298,10.4,10.4298,70719.0
2020-10-15 15:10:00,10.49,10.5,10.47,10.47,49983.0,10.4198,10.4298,10.4,10.4,49983.0
2020-10-15 15:15:00,10.46,10.48,10.46,10.46,35966.0,10.39,10.4099,10.39,10.39,35966.0
2020-10-15 15:20:00,10.46,10.48,10.45,10.47,68658.0,10.39,10.4099,10.3801,10.4,68658.0
2020-10-15 15:25:00,10.47,10.5,10.47,10.5,52727.0,10.4,10.4298,10.4,10.4298,52727.0
2020-10-15 15:30:00,10.5,10.5,10.48,10.49,121155.0,10.4298,10.4298,10.4099,10.4198,121155.0
2020-10-15 15:35:00,10.49,10.5,10.47,10.49,79747.0,10.4198,10.4298,10.4,10.4198,79747.0
2020-10-15 15:40:00,10.49,10.5,10.48,10.49,100248.0,10.4198,10.4298,10.4099,10.4198,100248.0
2020-10-15 15:45:00,10.49,10.51,10.49,10.5,121881.0,10.4198,10.4397,10.4198,10.4298,121881.0
2020-10-15 15:50:00,10.5,10.51,10.49,10.49,171806.0,10.4298,10.4397,10.4198,10.4198,171806.0
2020-10-15 15:55:00,10.49,10.52,10.48,10.52,504740.0,10.4198,10.4496,10.4099,10.4496,504740.0
2020-10-16 09:30:00,10.51,10.53,10.48,10.51,173481.0,10.4397,10.4596,10.4099,10.4397,173481.0
2020-10-16 09:35:00,10.51,10.52,10.46,10.49,128105.0,10.4397,10.4496,10.39,10.4198,128105.0
2020-10-16 09:40:00,10.49,10.5,10.45,10.45,101428.0,10.4198,10.4298,10.3801,10.3801,101428.0
2020-10-16 09:45:00,10.45,10.47,10.42,10.43,46697.0,10.3801,10.4,10.3503,10.3602,46697.0
2020-10-16 09:50:00,10.42,10.45,10.42,10.44,76903.0,10.3503,10.3801,10.3503,10.3702,76903.0
2020-10-16 09:55:00,10.45,10.48,10.44,10.46,164013.0,10.3801,10.4099,10.3702,10.39,164013.0
2020-10-16 10:00:00,10.46,10.48,10.46,10.47,113673.0,10.39,10.4099,10.39,10.4,113673.0
2020-10-16 10:05:00,10.48,10.57,10.47,10.54,1696536.0,10.4099,10.4993,10.4,10.4695,1696536.0
2020-10-16 10:10:00,10.54,10.54,10.51,10.53,95320.0,10.4695,10.4695,10.4397,10.4596,95320.0
2020-10-16 10:15:00,10.52,10.54,10.51,10.54,23938.0,10.4496,10.4695,10.4397,10.4695,23938.0
2020-10-16 10:20:00,10.54,10.54,10.5,10.52,53300.0,10.4695,10.4695,10.4298,10.4496,53300.0
2020-10-16 10:25:00,10.51,10.54,10.51,10.54,67171.0,10.4397,10.4695,10.4397,10.4695,67171.0
2020-10-16 10:30:00,10.54,10.54,10.49,10.5,135737.0,10.4695,10.4695,10.4198,10.4298,135737.0
2020-10-16 10:35:00,10.5,10.53,10.49,10.53,57681.0,10.4298,10.4596,10.4198,10.4596,57681.0
2020-10-16 10:40:00,10.52,10.54,10.52,10.53,39170.0,10.4496,10.4695,10.4496,10.4596,39170.0
2020-10-16 10:45:00,10.53,10.55,10.52,10.54,65967.0,10.4596,10.4794,10.4496,10.4695,65967.0
2020-10-16 10:50:00,10.54,10.55,10.52,10.54,133058.0,10.4695,10.4794,10.4496,10.4695,133058.0
2020-10-16 10:55:00,10.53,10.55,10.53,10.53,43818.0,10.4596,10.4794,10.4596,10.4596,43818.0
2020-10-16 11:00:00,10.54,10.54,10.51,10.52,77876.0,10.4695,10.4695,10.4397,10.4496,77876.0
2020-10-16 11:05:00,10.52,10.53,10.51,10.53,30191.0,10.4496,10.4596,10.4397,10.4596,30191.0
2020-10-16 11:10:00,10.53,10.53,10.51,10.51,20342.0,10.4596,10.4596,10.4397,10.4397,20342.0
2020-10-16 11:15:00,10.52,10.52,10.48,10.5,69169.0,10.4496,10.4496,10.4099,10.4298,69169.0
2020-10-16 11:20:00,10.5,10.5,10.49,10.49,9875.0,10.4298,10.4298,10.4198,10.4198,9875.0
2020-10-16 11:25:00,10.5,10.5,10.48,10.5,38515.0,10.4298,10.4298,10.4099,10.4298,38515.0
2020-10-16 11:30:00,10.5,10.51,10.49,10.5,118392.0,10.4298,10.4397,10.4198,10.4298,118392.0
2020-10-16 11:35:00,10.5,10.5,10.49,10.5,5802.0,10.4298,10.4298,10.4198,10.4298,5802.0
2020-10-16 11:40:00,10.5,10.51,10.48,10.49,45435.0,10.4298,10.4397,10.4099,10.4198,45435.0
2020-10-16 11:45:00,10.49,10.5,10.48,10.5,24736.0,10.4198,10.4298,10.4099,10.4298,24736.0
2020-10-16 11:50:00,10.5,10.5,10.49,10.5,16851.0,10.4298,10.4298,10.4198,10.4298,16851.0
2020-10-16 11:55:00,10.5,10.5,10.46,10.47,50624.0,10.4298,10.4298,10.39,10.4,50624.0
2020-10-16 12:00:00,10.47,10.48,10.47,10.48,29338.0,10.4,10.4099,10.4,10.4099,29338.0
2020-10-16 12:05:00,10.48,10.48,10.46,10.46,42935.0,10.4099,10.4099,10.39,10.39,42935.0
2020-10-16 12:10:00,10.46,10.47,10.43,10.45,333710.0,10.39,10.4,10.3602,10.3801,333710.0
2020-10-16 12:15:00,10.45,10.47,10.44,10.46,27482.0,10.3801,10.4,10.3702,10.39,27482.0
2020-10-16 12:20:00,10.47,10.47,10.45,10.47,43842.0,10.4,10.4,10.3801,10.4,43842.0
2020-10-16 12:25:00,10.46,10.48,10.46,10.48,73012.0,10.39,10.4099,10.39,10.4099,73012.0
2020-10-16 12:30:00,10.47,10.5,10.47,10.49,32651.0,10.4,10.4298,10.4,10.4198,32651.0
2020-10-16 12:35:00,10.5,10.51,10.49,10.51,37414.0,10.4298,10.4397,10.4198,10.4397,37414.0
2020-10-16 12:40:00,10.51,10.52,10.5,10.51,38183.0,10.4397,10.4496,10.4298,10.4397,38183.0
2020-10-16 12:45:00,10.51,10.52,10.5,10.52,44506.0,10.4397,10.4496,10.4298,10.4496,44506.0
2020-10-16 12:50:00,10.52,10.54,10.51,10.54,53509.0,10.4496,10.4695,10.4397,10.4695,53509.0
2020-10-16 12:55:00,10.54,10.57,10.53,10.57,149454.0,10.4695,10.4993,10.4596,10.4993,149454.0
2020-10-16 13:00:00,10.57,10.57,10.55,10.57,104842.0,10.4993,10.4993,10.4794,10.4993,104842.0
2020-10-16 13:05:00,10.57,10.57,10.55,10.55,91933.0,10.4993,10.4993,10.4794,10.4794,91933.0
2020-10-16 13:10:00,10.55,10.56,10.55,10.56,79386.0,10.4794,10.4894,10.4794,10.4894,79386.0
2020-10-16 13:15:00,10.55,10.59,10.55,10.57,204635.0,10.4794,10.5192,10.4794,10.4993,204635.0
2020-10-16 13:20:00,10.57,10.58,10.56,10.57,87630.0,10.4993,10.5092,10.4894,10.4993,87630.0
2020-10-16 13:25:00,10.57,10.59,10.56,10.58,105288.0,10.4993,10.5192,10.4894,10.5092,105288.0
2020-10-16 13:30:00,10.59,10.59,10.54,10.55,140820.0,10.5192,10.5192,10.4695,10.4794,140820.0
2020-10-16 13:35:00,10.55,10.59,10.55,10.58,66850.0,10.4794,10.5192,10.4794,10.5092,66850.0
2020-10-16 13:40:00,10.57,10.58,10.56,10.58,34082.0,10.4993,10.5092,10.4894,10.5092,34082.0
2020-10-16 13:45:00,10.57,10.58,10.57,10.58,20054.0,10.4993,10.5092,10.4993,10.5092,20054.0
2020-10-16 13:50:00,10.58,10.59,10.57,10.58,82760.0,10.5092,10.5192,10.4993,10.5092,82760.0
2020-10-16 13:55:00,10.57,10.58,10.57,10.57,12194.0,10.4993,10.5092,10.4993,10.4993,12194.0
2020-10-16 14:00:00,10.57,10.57,10.55,10.56,69523.0,10.4993,10.4993,10.4794,10.4894,69523.0
2020-10-16 14:05:00,10.55,10.56,10.55,10.55,19734.0,10.4794,10.4894,10.4794,10.4794,19734.0
2020-10-16 14:10:00,10.55,10.56,10.54,10.54,15301.0,10.4794,10.4894,10.4695,10.4695,15301.0
2020-10-16 14:15:00,10.54,10.55,10.54,10.54,20850.0,10.4695,10.4794,10.4695,10.4695,20850.0
2020-10-16 14:20:00,10.54,10.55,10.53,10.54,41641.0,10.4695,10.4794,10.4596,10.4695,41641.0
2020-10-16 14:25:00,10.54,10.58,10.54,10.58,92884.0,10.4695,10.5092,10.4695,10.5092,92884.0
2020-10-16 14:30:00,10.58,10.58,10.57,10.57,22819.0,10.5092,10.5092,10.4993,10.4993,22819.0
2020-10-16 14:35:00,10.57,10.59,10.57,10.58,32858.0,10.4993,10.5192,10.4993,10.5092,32858.0
2020-10-16 14:40:00,10.58,10.59,10.56,10.57,61722.0,10.5092,10.5192,10.4894,10.4993,61722.0
2020-10-16 14:45:00,10.56,10.58,10.54,10.55,107536.0,10.4894,10.5092,10.4695,10.4794,107536.0
2020-10-16 14:50:00,10.55,10.57,10.55,10.56,41452.0,10.4794,10.4993,10.4794,10.4894,41452.0
2020-10-16 14:55:00,10.57,10.57,10.55,10.55,13676.0,10.4993,10.4993,10.4794,10.4794,13676.0
2020-10-16 15:00:00,10.55,10.56,10.54,10.54,71498.0,10.4794,10.4894,10.4695,10.4695,71498.0
2020-10-16 15:05:00,10.54,10.55,10.54,10.54,16072.0,10.4695,10.4794,10.4695,10.4695,16072.0
2020-10-16 15:10:00,10.55,10.55,10.53,10.55,72572.0,10.4794,10.4794,10.4596,10.4794,72572.0
2020-10-16 15:15:00,10.55,10.55,10.54,10.54,16131.0,10.4794,10.4794,10.4695,10.4695,16131.0
2020-10-16 15:20:00,10.55,10.55,10.54,10.54,42147.0,10.4794,10.4794,10.4695,10.4695,42147.0
2020-10-16 15:25:00,10.54,10.55,10.53,10.54,81574.0,10.4695,10.4794,10.4596,10.4695,81574.0
2020-10-16 15:30:00,10.54,10.55,10.52,10.54,231699.0,10.4695,10.4794,10.4496,10.4695,231699.0
2020-10-16 15:35:00,10.54,10.54,10.5,10.5,91061.0,10.4695,10.4695,10.4298,10.4298,91061.0
2020-10-16 15:40:00,10.51,10.51,10.49,10.51,215993.0,10.4397,10.4397,10.4198,10.4397,215993.0
2020-10-16 15:45:00,10.51,10.51,10.5,10.5,199608.0,10.4397,10.4397,10.4298,10.4298,199608.0
2020-10-16 15:50:00,10.5,10.52,10.49,10.52,353348.0,10.4298,10.4496,10.4198,10.4496,353348.0
2020-10-16 15:55:00,10.52,10.54,10.5,10.53,1201531.0,10.4496,10.4695,10.4298,10.4596,1201531.0
2020-10-19 09:30:00,10.59,10.59,10.49,10.52,241881.0,10.5192,10.5192,10.4198,10.4496,241881.0
2020-10-19 09:35:00,10.53,10.56,10.5,10.55,238127.0,10.4596,10.4894,10.4298,10.4794,238127.0
2020-10-19 09:40:00,10.55,10.63,10.55,10.61,285559.0,10.4794,10.5589,10.4794,10.539,285559.0
2020-10-19 09:45:00,10.62,10.63,10.6,10.62,207716.0,10.5489,10.5589,10.5291,10.5489,207716.0
2020-10-19 09:50:00,10.62,10.68,10.61,10.68,219031.0,10.5489,10.6085,10.539,10.6085,219031.0
2020-10-19 09:55:00,10.67,10.73,10.66,10.71,327738.0,10.5986,10.6582,10.5887,10.6383,327738.0
2020-10-19 10:00:00,10.71,10.72,10.6,10.63,356594.0,10.6383,10.6483,10.5291,10.5589,356594.0
2020-10-19 10:05:00,10.63,10.63,10.58,10.59,179355.0,10.5589,10.5589,10.5092,10.5192,179355.0
2020-10-19 10:10:00,10.59,10.63,10.58,10.6,192728.0,10.5192,10.5589,10.5092,10.5291,192728.0
2020-10-19 10:15:00,10.6,10.64,10.6,10.63,177930.0,10.5291,10.5688,10.5291,10.5589,177930.0
2020-10-19 10:20:00,10.63,10.63,10.62,10.62,28367.0,10.5589,10.5589,10.5489,10.5489,28367.0
2020-10-19 10:25:00,10.62,10.63,10.6,10.61,86382.0,10.5489,10.5589,10.5291,10.539,86382.0
2020-10-19 10:30:00,10.62,10.65,10.61,10.63,193872.0,10.5489,10.5787,10.539,10.5589,193872.0
2020-10-19 10:35:00,10.63,10.66,10.62,10.64,89696.0,10.5589,10.5887,10.5489,10.5688,89696.0
2020-10-19 10:40:00,10.64,10.66,10.62,10.63,110941.0,10.5688,10.5887,10.5489,10.5589,110941.0
2020-10-19 10:45:00,10.63,10.63,10.6,10.62,142876.0,10.5589,10.5589,10.5291,10.5489,142876.0
2020-10-19 10:50:00,10.62,10.64,10.61,10.63,103109.0,10.5489,10.5688,10.539,10.5589,103109.0
2020-10-19 10:55:00,10.63,10.67,10.62,10.66,202700.0,10.5589,10.5986,10.5489,10.5887,202700.0
2020-10-19 11:00:00,10.66,10.67,10.63,10.64,248349.0,10.5887,10.5986,10.5589,10.5688,248349.0
2020-10-19 11:05:00,10.64,10.65,10.62,10.63,92410.0,10.5688,10.5787,10.5489,10.5589,92410.0
2020-10-19 11:10:00,10.63,10.65,10.63,10.64,29726.0,10.5589,10.5787,10.5589,10.5688,29726.0
2020-10-19 11:15:00,10.65,10.67,10.63,10.67,57813.0,10.5787,10.5986,10.5589,10.5986,57813.0
2020-10-19 11:20:00,10.67,10.68,10.66,10.67,91509.0,10.5986,10.6085,10.5887,10.5986,91509.0
2020-10-19 11:25:00,10.68,10.68,10.65,10.66,35586.0,10.6085,10.6085,10.5787,10.5887,35586.0
2020-10-19 11:30:00,10.66,10.69,10.65,10.69,51574.0,10.5887,10.6185,10.5787,10.6185,51574.0
2020-10-19 11:35:00,10.69,10.71,10.68,10.7,344122.0,10.6185,10.6383,10.6085,10.6284,344122.0
2020-10-19 11:40:00,10.7,10.7,10.69,10.7,27275.0,10.6284,10.6284,10.6185,10.6284,27275.0
2020-10-19 11:45:00,10.7,10.72,10.69,10.71,100239.0,10.6284,10.6483,10.6185,10.6383,100239.0
2020-10-19 11:50:00,10.71,10.76,10.7,10.75,1928990.0,10.6383,10.688,10.6284,10.6781,1928990.0
2020-10-19 11:55:00,10.75,10.76,10.75,10.76,103036.0,10.6781,10.688,10.6781,10.688,103036.0
2020-10-19 12:00:00,10.76,10.77,10.72,10.76,199353.0,10.688,10.6979,10.6483,10.688,199353.0
2020-10-19 12:05:00,10.75,10.79,10.74,10.78,212326.0,10.6781,10.7178,10.6681,10.7079,212326.0
2020-10-19 12:10:00,10.78,10.79,10.76,10.77,265221.0,10.7079,10.7178,10.688,10.6979,265221.0
2020-10-19 12:15:00,10.77,10.8,10.76,10.79,143548.0,10.6979,10.7277,10.688,10.7178,143548.0
2020-10-19 12:20:00,10.79,10.8,10.78,10.79,52090.0,10.7178,10.7277,10.7079,10.7178,52090.0
2020-10-19 12:25:00,10.8,10.8,10.79,10.79,34860.0,10.7277,10.7277,10.7178,10.7178,34860.0
2020-10-19 12:30:00,10.79,10.81,10.79,10.79,160246.0,10.7178,10.7377,10.7178,10.7178,160246.0
2020-10-19 12:35:00,10.79,10.81,10.78,10.8,187778.0,10.7178,10.7377,10.7079,10.7277,187778.0
2020-10-19 12:40:00,10.79,10.81,10.78,10.8,147809.0,10.7178,10.7377,10.7079,10.7277,147809.0
2020-10-19 12:45:00,10.8,10.81,10.79,10.79,70264.0,10.7277,10.7377,10.7178,10.7178,70264.0
2020-10-19 12:50:00,10.79,10.8,10.77,10.78,136976.0,10.7178,10.7277,10.6979,10.7079,136976.0
2020-10-19 12:55:00,10.78,10.78,10.77,10.78,144974.0,10.7079,10.7079,10.6979,10.7079,144974.0
2020-10-19 13:00:00,10.78,10.78,10.77,10.77,49072.0,10.7079,10.7079,10.6979,10.6979,49072.0
2020-10-19 13:05:00,10.77,10.78,10.77,10.78,48989.0,10.6979,10.7079,10.6979,10.7079,48989.0
2020-10-19 13:10:00,10.77,10.78,10.77,10.77,163645.0,10.6979,10.7079,10.6979,10.6979,163645.0
2020-10-19 13:15:00,10.78,10.78,10.75,10.78,243307.0,10.7079,10.7079,10.6781,10.7079,243307.0
2020-10-19 13:20:00,10.77,10.78,10.75,10.75,174658.0,10.6979,10.7079,10.6781,10.6781,174658.0
2020-10-19 13:25:00,10.76,10.78,10.75,10.78,152389.0,10.688,10.7079,10.6781,10.7079,152389.0
2020-10-19 13:30:00,10.78,10.79,10.75,10.76,304402.0,10.7079,10.7178,10.6781,10.688,304402.0
2020-10-19 13:35:00,10.76,10.76,10.75,10.76,25375.0,10.688,10.688,10.6781,10.688,25375.0
2020-10-19 13:40:00,10.76,10.82,10.75,10.81,1044136.0,10.688,10.7476,10.6781,10.7377,1044136.0
2020-10-19 13:45:00,10.82,10.83,10.8,10.83,149805.0,10.7476,10.7575,10.7277,10.7575,149805.0
2020-10-19 13:50:00,10.82,10.84,10.82,10.83,179574.0,10.7476,10.7675,10.7476,10.7575,179574.0
2020-10-19 13:55:00,10.82,10.82,10.8,10.82,61348.0,10.7476,10.7476,10.7277,10.7476,61348.0
2020-10-19 14:00:00,10.81,10.82,10.8,10.8,490581.0,10.7377,10.7476,10.7277,10.7277,490581.0
2020-10-19 14:05:00,10.8,10.82,10.76,10.81,834964.0,10.7277,10.7476,10.688,10.7377,834964.0
2020-10-19 14:10:00,10.81,10.81,10.77,10.77,519364.0,10.7377,10.7377,10.6979,10.6979,519364.0
2020-10-19 14:15:00,10.78,10.8,10.76,10.79,113532.0,10.7079,10.7277,10.688,10.7178,113532.0
2020-10-19 14:20:00,10.79,10.81,10.79,10.8,169133.0,10.7178,10.7377,10.7178,10.7277,169133.0
2020-10-19 14:25:00,10.8,10.82,10.79,10.8,660990.0,10.7277,10.7476,10.7178,10.7277,660990.0
2020-10-19 14:30:00,10.8,10.83,10.79,10.8,182338.0,10.7277,10.7575,10.7178,10.7277,182338.0
2020-10-19 14:35:00,10.81,10.82,10.78,10.79,93233.0,10.7377,10.7476,10.7079,10.7178,93233.0
2020-10-19 14:40:00,10.79,10.79,10.77,10.79,117648.0,10.7178,10.7178,10.6979,10.7178,117648.0
2020-10-19 14:45:00,10.79,10.8,10.77,10.77,568522.0,10.7178,10.7277,10.6979,10.6979,568522.0
2020-10-19 14:50:00,10.77,10.77,10.76,10.77,70073.0,10.6979,10.6979,10.688,10.6979,70073.0
2020-10-19 14:55:00,10.77,10.78,10.73,10.73,126643.0,10.6979,10.7079,10.6582,10.6582,126643.0
2020-10-19 15:00:00,10.74,10.74,10.68,10.69,205986.0,10.6681,10.6681,10.6085,10.6185,205986.0
2020-10-19 15:05:00,10.69,10.7,10.67,10.67,123726.0,10.6185,10.6284,10.5986,10.5986,123726.0
2020-10-19 15:10:00,10.67,10.74,10.66,10.73,257956.0,10.5986,10.6681,10.5887,10.6582,257956.0
2020-10-19 15:15:00,10.73,10.73,10.7,10.72,79337.0,10.6582,10.6582,10.6284,10.6483,79337.0
2020-10-19 15:20:00,10.72,10.72,10.7,10.71,71844.0,10.6483,10.6483,10.6284,10.6383,71844.0
2020-10-19 15:25:00,10.71,10.73,10.71,10.72,88971.0,10.6383,10.6582,10.6383,10.6483,88971.0
2020-10-19 15:30:00,10.72,10.75,10.72,10.74,84303.0,10.6483,10.6781,10.6483,10.6681,84303.0
2020-10-19 15:35:00,10.74,10.75,10.73,10.75,122238.0,10.6681,10.6781,10.6582,10.6781,122238.0
2020-10-19 15:40:00,10.75,10.75,10.73,10.75,280546.0,10.6781,10.6781,10.6582,10.6781,280546.0
2020-10-19 15:45:00,10.75,10.78,10.74,10.78,392330.0,10.6781,10.7079,10.6681,10.7079,392330.0
2020-10-19 15:50:00,10.77,10.8,10.77,10.79,390487.0,10.6979,10.7277,10.6979,10.7178,390487.0
2020-10-19 15:55:00,10.79,10.87,10.75,10.82,1415111.0,10.7178,10.7973,10.6781,10.7476,1415111.0
2020-10-20 09:30:00,10.9,10.92,10.78,10.82,186372.0,10.8271,10.8469,10.7079,10.7476,186372.0
2020-10-20 09:35:00,10.82,10.85,10.77,10.8,277413.0,10.7476,10.7774,10.6979,10.7277,277413.0
2020-10-20 09:40:00,10.79,10.83,10.78,10.83,128091.0,10.7178,10.7575,10.7079,10.7575,128091.0
2020-10-20 09:45:00,10.83,10.83,10.77,10.78,85865.0,10.7575,10.7575,10.6979,10.7079,85865.0
2020-10-20 09:50:00,10.79,10.8,10.77,10.79,58206.0,10.7178,10.7277,10.6979,10.7178,58206.0
2020-10-20 09:55:00,10.79,10.79,10.74,10.78,162353.0,10.7178,10.7178,10.6681,10.7079,162353.0
2020-10-20 10:00:00,10.78,10.79,10.74,10.75,69082.0,10.7079,10.7178,10.6681,10.6781,69082.0
2020-10-20 10:05:00,10.75,10.77,10.73,10.76,120728.0,10.6781,10.6979,10.6582,10.688,120728.0
2020-10-20 10:10:00,10.76,10.78,10.74,10.75,97074.0,10.688,10.7079,10.6681,10.6781,97074.0
2020-10-20 10:15:00,10.76,10.77,10.75,10.77,79300.0,10.688,10.6979,10.6781,10.6979,79300.0
2020-10-20 10:20:00,10.77,10.81,10.76,10.81,168631.0,10.6979,10.7377,10.688,10.7377,168631.0
2020-10-20 10:25:00,10.81,10.82,10.8,10.82,33513.0,10.7377,10.7476,10.7277,10.7476,33513.0
2020-10-20 10:30:00,10.81,10.83,10.8,10.82,69971.0,10.7377,10.7575,10.7277,10.7476,69971.0
2020-10-20 10:35:00,10.82,10.84,10.81,10.84,50107.0,10.7476,10.7675,10.7377,10.7675,50107.0
2020-10-20 10:40:00,10.84,10.86,10.82,10.83,105713.0,10.7675,10.7873,10.7476,10.7575,105713.0
2020-10-20 10:45:00,10.82,10.84,10.8,10.83,82140.0,10.7476,10.7675,10.7277,10.7575,82140.0
2020-10-20 10:50:00,10.84,10.85,10.83,10.84,80784.0,10.7675,10.7774,10.7575,10.7675,80784.0
2020-10-20 10:55:00,10.84,10.84,10.8,10.8,39607.0,10.7675,10.7675,10.7277,10.7277,39607.0
2020-10-20 11:00:00,10.8,10.81,10.79,10.79,52890.0,10.7277,10.7377,10.7178,10.7178,52890.0
2020-10-20 11:05:00,10.79,10.81,10.79,10.8,45343.0,10.7178,10.7377,10.7178,10.7277,45343.0
2020-10-20 11:10:00,10.8,10.81,10.8,10.81,22667.0,10.7277,10.7377,10.7277,10.7377,22667.0
2020-10-20 11:15:00,10.81,10.82,10.79,10.79,41199.0,10.7377,10.7476,10.7178,10.7178,41199.0
2020-10-20 11:20:00,10.79,10.8,10.79,10.8,22318.0,10.7178,10.7277,10.7178,10.7277,22318.0
2020-10-20 11:25:00,10.79,10.81,10.79,10.8,46188.0,10.7178,10.7377,10.7178,10.7277,46188.0
2020-10-20 11:30:00,10.81,10.83,10.78,10.83,176973.0,10.7377,10.7575,10.7079,10.7575,176973.0
2020-10-20 11:35:00,10.83,10.84,10.8,10.8,132766.0,10.7575,10.7675,10.7277,10.7277,132766.0
2020-10-20 11:40:00,10.8,10.82,10.8,10.82,39086.0,10.7277,10.7476,10.7277,10.7476,39086.0
2020-10-20 11:45:00,10.82,10.83,10.8,10.83,125694.0,10.7476,10.7575,10.7277,10.7575,125694.0
2020-10-20 11:50:00,10.83,10.87,10.83,10.86,234556.0,10.7575,10.7973,10.7575,10.7873,234556.0
2020-10-20 11:55:00,10.86,10.87,10.85,10.86,24969.0,10.7873,10.7973,10.7774,10.7873,24969.0
2020-10-20 12:00:00,10.87,10.88,10.83,10.84,426870.0,10.7973,10.8072,10.7575,10.7675,426870.0
2020-10-20 12:05:00,10.84,10.85,10.83,10.84,99069.0,10.7675,10.7774,10.7575,10.7675,99069.0
2020-10-20 12:10:00,10.84,10.84,10.8,10.8,38389.0,10.7675,10.7675,10.7277,10.7277,38389.0
2020-10-20 12:15:00,10.8,10.82,10.79,10.79,704869.0,10.7277,10.7476,10.7178,10.7178,704869.0
2020-10-20 12:20:00,10.79,10.81,10.79,10.8,44087.0,10.7178,10.7377,10.7178,10.7277,44087.0
2020-10-20 12:25:00,10.8,10.81,10.79,10.8,42507.0,10.7277,10.7377,10.7178,10.7277,42507.0
2020-10-20 12:30:00,10.8,10.84,10.79,10.83,66148.0,10.7277,10.7675,10.7178,10.7575,66148.0
2020-10-20 12:35:00,10.83,10.84,10.81,10.83,59614.0,10.7575,10.7675,10.7377,10.7575,59614.0
2020-10-20 12:40:00,10.83,10.84,10.82,10.83,13533.0,10.7575,10.7675,10.7476,10.7575,13533.0
2020-10-20 12:45:00,10.83,10.83,10.81,10.82,37455.0,10.7575,10.7575,10.7377,10.7476,37455.0
2020-10-20 12:50:00,10.82,10.83,10.81,10.81,26327.0,10.7476,10.7575,10.7377,10.7377,26327.0
2020-10-20 12:55:00,10.82,10.84,10.81,10.83,34931.0,10.7476,10.7675,10.7377,10.7575,34931.0
2020-10-20 13:00:00,10.84,10.86,10.83,10.84,46908.0,10.7675,10.7873,10.7575,10.7675,46908.0
2020-10-20 13:05:00,10.83,10.84,10.82,10.83,63455.0,10.7575,10.7675,10.7476,10.7575,63455.0
2020-10-20 13:10:00,10.84,10.84,10.81,10.83,70656.0,10.7675,10.7675,10.7377,10.7575,70656.0
2020-10-20 13:15:00,10.83,10.85,10.82,10.84,89694.0,10.7575,10.7774,10.7476,10.7675,89694.0
2020-10-20 13:20:00,10.84,10.85,10.83,10.84,95804.0,10.7675,10.7774,10.7575,10.7675,95804.0
2020-10-20 13:25:00,10.85,10.9,10.83,10.9,151158.0,10.7774,10.8271,10.7575,10.8271,151158.0
2020-10-20 13:30:00,10.9,10.93,10.85,10.93,1967339.0,10.8271,10.8569,10.7774,10.8569,1967339.0
2020-10-20 13:35:00,10.92,10.96,10.89,10.9,967790.0,10.8469,10.8867,10.8171,10.8271,967790.0
2020-10-20 13:40:00,10.9,10.92,10.89,10.91,818363.0,10.8271,10.8469,10.8171,10.837,818363.0
2020-10-20 13:45:00,10.91,10.94,10.9,10.93,134018.0,10.837,10.8668,10.8271,10.8569,134018.0
2020-10-20 13:50:00,10.93,10.94,10.92,10.92,324902.0,10.8569,10.8668,10.8469,10.8469,324902.0
2020-10-20 13:55:00,10.92,10.93,10.9,10.91,102929.0,10.8469,10.8569,10.8271,10.837,102929.0
2020-10-20 14:00:00,10.91,10.93,10.91,10.93,65001.0,10.837,10.8569,10.837,10.8569,65001.0
2020-10-20 14:05:00,10.93,10.95,10.91,10.94,95817.0,10.8569,10.8767,10.837,10.8668,95817.0
2020-10-20 14:10:00,10.94,10.98,10.93,10.97,81657.0,10.8668,10.9065,10.8569,10.8966,81657.0
2020-10-20 14:15:00,10.97,10.98,10.95,10.97,97078.0,10.8966,10.9065,10.8767,10.8966,97078.0
2020-10-20 14:20:00,10.98,10.99,10.97,10.97,104120.0,10.9065,10.9165,10.8966,10.8966,104120.0
2020-10-20 14:25:00,10.97,10.98,10.94,10.94,47165.0,10.8966,10.9065,10.8668,10.8668,47165.0
2020-10-20 14:30:00,10.95,10.99,10.94,10.99,111054.0,10.8767,10.9165,10.8668,10.9165,111054.0
2020-10-20 14:35:00,10.99,10.99,10.96,10.96,58167.0,10.9165,10.9165,10.8867,10.8867,58167.0
2020-10-20 14:40:00,10.97,10.98,10.95,10.97,124328.0,10.8966,10.9065,10.8767,10.8966,124328.0
2020-10-20 14:45:00,10.97,10.99,10.96,10.98,142481.0,10.8966,10.9165,10.8867,10.9065,142481.0
2020-10-20 14:50:00,10.98,11.0,10.98,10.99,147512.0,10.9065,10.9264,10.9065,10.9165,147512.0
2020-10-20 14:55:00,10.99,11.03,10.98,11.03,426833.0,10.9165,10.9562,10.9065,10.9562,426833.0
2020-10-20 15:00:00,11.04,11.07,11.02,11.05,590018.0,10.9661,10.9959,10.9463,10.9761,590018.0
2020-10-20 15:05:00,11.05,11.06,11.01,11.01,239086.0,10.9761,10.986,10.9363,10.9363,239086.0
2020-10-20 15:10:00,11.01,11.02,10.96,11.0,138097.0,10.9363,10.9463,10.8867,10.9264,138097.0
2020-10-20 15:15:00,10.99,11.0,10.94,10.95,627682.0,10.9165,10.9264,10.8668,10.8767,627682.0
2020-10-20 15:20:00,10.94,10.95,10.93,10.94,189407.0,10.8668,10.8767,10.8569,10.8668,189407.0
2020-10-20 15:25:00,10.94,10.95,10.94,10.94,132107.0,10.8668,10.8767,10.8668,10.8668,132107.0
2020-10-20 15:30:00,10.94,10.95,10.88,10.92,480066.0,10.8668,10.8767,10.8072,10.8469,480066.0
2020-10-20 15:35:00,10.92,10.92,10.87,10.91,407239.0,10.8469,10.8469,10.7973,10.837,407239.0
2020-10-20 15:40:00,10.91,10.95,10.91,10.94,174223.0,10.837,10.8767,10.837,10.8668,174223.0
2020-10-20 15:45:00,10.95,10.95,10.93,10.93,173153.0,10.8767,10.8767,10.8569,10.8569,173153.0
2020-10-20 15:50:00,10.93,10.95,10.92,10.93,233713.0,10.8569,10.8767,10.8469,10.8569,233713.0
2020-10-20 15:55:00,10.93,10.95,10.92,10.92,461476.0,10.8569,10.8767,10.8469,10.8469,461476.0
2020-10-21 09:30:00,10.92,10.95,10.77,10.78,393025.0,10.8469,10.8767,10.6979,10.7079,393025.0
2020-10-21 09:35:00,10.79,10.79,10.68,10.71,580636.0,10.7178,10.7178,10.6085,10.6383,580636.0
2020-10-21 09:40:00,10.71,10.77,10.69,10.74,468673.0,10.6383,10.6979,10.6185,10.6681,468673.0
2020-10-21 09:45:00,10.74,10.75,10.7,10.71,147710.0,10.6681,10.6781,10.6284,10.6383,147710.0
2020-10-21 09:50:00,10.72,10.73,10.7,10.71,150436.0,10.6483,10.6582,10.6284,10.6383,150436.0
2020-10-21 09:55:00,10.71,10.74,10.7,10.71,145935.0,10.6383,10.6681,10.6284,10.6383,145935.0
2020-10-21 10:00:00,10.71,10.72,10.69,10.71,149771.0,10.6383,10.6483,10.6185,10.6383,149771.0
2020-10-21 10:05:00,10.71,10.73,10.69,10.69,124290.0,10.6383,10.6582,10.6185,10.6185,124290.0
2020-10-21 10:10:00,10.7,10.7,10.63,10.65,181181.0,10.6284,10.6284,10.5589,10.5787,181181.0
2020-10-21 10:15:00,10.65,10.65,10.6,10.63,305847.0,10.5787,10.5787,10.5291,10.5589,305847.0
2020-10-21 10:20:00,10.63,10.65,10.62,10.64,173047.0,10.5589,10.5787,10.5489,10.5688,173047.0
2020-10-21 10:25:00,10.65,10.67,10.63,10.65,559579.0,10.5787,10.5986,10.5589,10.5787,559579.0
2020-10-21 10:30:00,10.65,10.67,10.63,10.66,117433.0,10.5787,10.5986,10.5589,10.5887,117433.0
2020-10-21 10:35:00,10.67,10.69,10.65,10.67,197315.0,10.5986,10.6185,10.5787,10.5986,197315.0
2020-10-21 10:40:00,10.67,10.67,10.59,10.61,984506.0,10.5986,10.5986,10.5192,10.539,984506.0
2020-10-21 10:45:00,10.6,10.61,10.6,10.6,155897.0,10.5291,10.539,10.5291,10.5291,155897.0
2020-10-21 10:50:00,10.61,10.64,10.6,10.63,94842.0,10.539,10.5688,10.5291,10.5589,94842.0
2020-10-21 10:55:00,10.63,10.65,10.6,10.61,222317.0,10.5589,10.5787,10.5291,10.539,222317.0
2020-10-21 11:00:00,10.6,10.61,10.6,10.61,80960.0,10.5291,10.539,10.5291,10.539,80960.0
2020-10-21 11:05:00,10.61,10.61,10.6,10.61,194921.0,10.539,10.539,10.5291,10.539,194921.0
2020-10-21 11:10:00,10.61,10.61,10.57,10.6,251931.0,10.539,10.539,10.4993,10.5291,251931.0
2020-10-21 11:15:00,10.6,10.6,10.58,10.6,61310.0,10.5291,10.5291,10.5092,10.5291,61310.0
2020-10-21 11:20:00,10.6,10.63,10.59,10.63,99412.0,10.5291,10.5589,10.5192,10.5589,99412.0
2020-10-21 11:25:00,10.62,10.65,10.61,10.63,207995.0,10.5489,10.5787,10.539,10.5589,207995.0
2020-10-21 11:30:00,10.63,10.66,10.63,10.66,75594.0,10.5589,10.5887,10.5589,10.5887,75594.0
2020-10-21 11:35:00,10.66,10.66,10.64,10.65,681714.0,10.5887,10.5887,10.5688,10.5787,681714.0
2020-10-21 11:40:00,10.65,10.66,10.65,10.65,34199.0,10.5787,10.5887,10.5787,10.5787,34199.0
2020-10-21 11:45:00,10.65,10.66,10.64,10.66,84345.0,10.5787,10.5887,10.5688,10.5887,84345.0
2020-10-21 11:50:00,10.66,10.66,10.65,10.66,25928.0,10.5887,10.5887,10.5787,10.5887,25928.0
2020-10-21 11:55:00,10.66,10.67,10.63,10.64,139794.0,10.5887,10.5986,10.5589,10.5688,139794.0
2020-10-21 12:00:00,10.65,10.66,10.62,10.63,107571.0,10.5787,10.5887,10.5489,10.5589,107571.0
2020-10-21 12:05:00,10.63,10.65,10.62,10.64,59004.0,10.5589,10.5787,10.5489,10.5688,59004.0
2020-10-21 12:10:00,10.65,10.65,10.62,10.63,127868.0,10.5787,10.5787,10.5489,10.5589,127868.0
2020-10-21 12:15:00,10.64,10.64,10.62,10.63,66746.0,10.5688,10.5688,10.5489,10.5589,66746.0
2020-10-21 12:20:00,10.63,10.66,10.63,10.63,83047.0,10.5589,10.5887,10.5589,10.5589,83047.0
2020-10-21 12:25:00,10.63,10.64,10.62,10.63,111239.0,10.5589,10.5688,10.5489,10.5589,111239.0
2020-10-21 12:30:00,10.62,10.63,10.57,10.57,500997.0,10.5489,10.5589,10.4993,10.4993,500997.0
2020-10-21 12:35:00,10.58,10.63,10.56,10.63,307140.0,10.5092,10.5589,10.4894,10.5589,307140.0
2020-10-21 12:40:00,10.62,10.63,10.59,10.62,971002.0,10.5489,10.5589,10.5192,10.5489,971002.0
2020-10-21 12:45:00,10.62,10.63,10.61,10.63,112148.0,10.5489,10.5589,10.539,10.5589,112148.0
2020-10-21 12:50:00,10.63,10.65,10.61,10.62,83696.0,10.5589,10.5787,10.539,10.5489,83696.0
2020-10-21 12:55:00,10.62,10.64,10.62,10.63,122394.0,10.5489,10.5688,10.5489,10.5589,122394.0
2020-10-21 13:00:00,10.63,10.66,10.63,10.65,25213.0,10.5589,10.5887,10.5589,10.5787,25213.0
2020-10-21 13:05:00,10.65,10.65,10.62,10.64,59380.0,10.5787,10.5787,10.5489,10.5688,59380.0
2020-10-21 13:10:00,10.63,10.65,10.63,10.65,33857.0,10.5589,10.5787,10.5589,10.5787,33857.0
2020-10-21 13:15:00,10.65,10.66,10.64,10.66,46415.0,10.5787,10.5887,10.5688,10.5887,46415.0
2020-10-21 13:20:00,10.66,10.67,10.65,10.67,48329.0,10.5887,10.5986,10.5787,10.5986,48329.0
2020-10-21 13:25:00,10.66,10.66,10.65,10.66,23102.0,10.5887,10.5887,10.5787,10.5887,23102.0
2020-10-21 13:30:00,10.65,10.66,10.64,10.65,57570.0,10.5787,10.5887,10.5688,10.5787,57570.0
2020-10-21 13:35:00,10.65,10.65,10.63,10.63,40073.0,10.5787,10.5787,10.5589,10.5589,40073.0
2020-10-21 13:40:00,10.63,10.64,10.6,10.61,51147.0,10.5589,10.5688,10.5291,10.539,51147.0
2020-10-21 13:45:00,10.61,10.64,10.6,10.61,113278.0,10.539,10.5688,10.5291,10.539,113278.0
2020-10-21 13:50:00,10.62,10.64,10.61,10.62,31921.0,10.5489,10.5688,10.539,10.5489,31921.0
2020-10-21 13:55:00,10.62,10.63,10.61,10.61,58332.0,10.5489,10.5589,10.539,10.539,58332.0
2020-10-21 14:00:00,10.62,10.63,10.61,10.62,39266.0,10.5489,10.5589,10.539,10.5489,39266.0
2020-10-21 14:05:00,10.62,10.63,10.59,10.6,63975.0,10.5489,10.5589,10.5192,10.5291,63975.0
2020-10-21 14:10:00,10.6,10.63,10.59,10.63,89658.0,10.5291,10.5589,10.5192,10.5589,89658.0
2020-10-21 14:15:00,10.63,10.63,10.61,10.62,57655.0,10.5589,10.5589,10.539,10.5489,57655.0
2020-10-21 14:20:00,10.62,10.64,10.61,10.63,36291.0,10.5489,10.5688,10.539,10.5589,36291.0
2020-10-21 14:25:00,10.63,10.66,10.62,10.65,60177.0,10.5589,10.5887,10.5489,10.5787,60177.0
2020-10-21 14:30:00,10.65,10.66,10.63,10.63,40052.0,10.5787,10.5887,10.5589,10.5589,40052.0
2020-10-21 14:35:00,10.63,10.64,10.61,10.63,24732.0,10.5589,10.5688,10.539,10.5589,24732.0
2020-10-21 14:40:00,10.63,10.64,10.61,10.62,56434.0,10.5589,10.5688,10.539,10.5489,56434.0
2020-10-21 14:45:00,10.62,10.64,10.61,10.63,123786.0,10.5489,10.5688,10.539,10.5589,123786.0
2020-10-21 14:50:00,10.64,10.67,10.63,10.66,153083.0,10.5688,10.5986,10.5589,10.5887,153083.0
2020-10-21 14:55:00,10.66,10.66,10.64,10.65,55473.0,10.5887,10.5887,10.5688,10.5787,55473.0
2020-10-21 15:00:00,10.65,10.66,10.61,10.63,321356.0,10.5787,10.5887,10.539,10.5589,321356.0
2020-10-21 15:05:00,10.63,10.64,10.62,10.63,91782.0,10.5589,10.5688,10.5489,10.5589,91782.0
2020-10-21 15:10:00,10.63,10.64,10.62,10.63,124533.0,10.5589,10.5688,10.5489,10.5589,124533.0
2020-10-21 15:15:00,10.63,10.64,10.61,10.64,195491.0,10.5589,10.5688,10.539,10.5688,195491.0
2020-10-21 15:20:00,10.64,10.64,10.63,10.63,29698.0,10.5688,10.5688,10.5589,10.5589,29698.0
2020-10-21 15:25:00,10.63,10.66,10.63,10.66,149856.0,10.5589,10.5887,10.5589,10.5887,149856.0
2020-10-21 15:30:00,10.66,10.66,10.59,10.59,678226.0,10.5887,10.5887,10.5192,10.5192,678226.0
2020-10-21 15:35:00,10.6,10.6,10.58,10.59,131079.0,10.5291,10.5291,10.5092,10.5192,131079.0
2020-10-21 15:40:00,10.59,10.59,10.56,10.56,100112.0,10.5192,10.5192,10.4894,10.4894,100112.0
2020-10-21 15:45:00,10.57,10.6,10.55,10.59,540715.0,10.4993,10.5291,10.4794,10.5192,540715.0
2020-10-21 15:50:00,10.59,10.6,10.56,10.58,1076648.0,10.5192,10.5291,10.4894,10.5092,1076648.0
2020-10-21 15:55:00,10.58,10.59,10.55,10.59,1136138.0,10.5092,10.5192,10.4794,10.5192,1136138.0
2020-10-22 09:30:00,10.5,10.55,10.39,10.41,453823.0,10.4298,10.4794,10.3205,10.3404,453823.0
2020-10-22 09:35:00,10.42,10.42,10.27,10.28,634667.0,10.3503,10.3503,10.2013,10.2112,634667.0
2020-10-22 09:40:00,10.27,10.3,10.23,10.29,508743.0,10.2013,10.2311,10.1616,10.2212,508743.0
2020-10-22 09:45:00,10.29,10.36,10.29,10.36,295679.0,10.2212,10.2907,10.2212,10.2907,295679.0
2020-10-22 09:50:00,10.36,10.38,10.35,10.36,145493.0,10.2907,10.3106,10.2808,10.2907,145493.0
2020-10-22 09:55:00,10.36,10.38,10.32,10.33,149905.0,10.2907,10.3106,10.251,10.2609,149905.0
2020-10-22 10:00:00,10.33,10.33,10.26,10.27,198484.0,10.2609,10.2609,10.1914,10.2013,198484.0
2020-10-22 10:05:00,10.27,10.3,10.24,10.27,305881.0,10.2013,10.2311,10.1715,10.2013,305881.0
2020-10-22 10:10:00,10.27,10.28,10.21,10.21,252791.0,10.2013,10.2112,10.1417,10.1417,252791.0
2020-10-22 10:15:00,10.2,10.22,10.17,10.17,209172.0,10.1318,10.1516,10.102,10.102,209172.0
2020-10-22 10:20:00,10.18,10.19,10.17,10.18,177027.0,10.1119,10.1218,10.102,10.1119,177027.0
2020-10-22 10:25:00,10.18,10.21,10.14,10.19,303279.0,10.1119,10.1417,10.0722,10.1218,303279.0
2020-10-22 10:30:00,10.19,10.23,10.18,10.2,178272.0,10.1218,10.1616,10.1119,10.1318,178272.0
2020-10-22 10:35:00,10.2,10.24,10.19,10.22,133593.0,10.1318,10.1715,10.1218,10.1516,133593.0
2020-10-22 10:40:00,10.22,10.24,10.2,10.21,95855.0,10.1516,10.1715,10.1318,10.1417,95855.0
2020-10-22 10:45:00,10.2,10.23,10.19,10.22,158170.0,10.1318,10.1616,10.1218,10.1516,158170.0
2020-10-22 10:50:00,10.22,10.24,10.2,10.22,107004.0,10.1516,10.1715,10.1318,10.1516,107004.0
2020-10-22 10:55:00,10.22,10.26,10.21,10.22,144529.0,10.1516,10.1914,10.1417,10.1516,144529.0
2020-10-22 11:00:00,10.23,10.24,10.22,10.24,104749.0,10.1616,10.1715,10.1516,10.1715,104749.0
2020-10-22 11:05:00,10.24,10.26,10.23,10.26,92444.0,10.1715,10.1914,10.1616,10.1914,92444.0
2020-10-22 11:10:00,10.26,10.28,10.25,10.27,98143.0,10.1914,10.2112,10.1814,10.2013,98143.0
2020-10-22 11:15:00,10.27,10.29,10.26,10.27,114174.0,10.2013,10.2212,10.1914,10.2013,114174.0
2020-10-22 11:20:00,10.27,10.32,10.26,10.31,195569.0,10.2013,10.251,10.1914,10.241,195569.0
2020-10-22 11:25:00,10.3,10.33,10.3,10.33,171315.0,10.2311,10.2609,10.2311,10.2609,171315.0
2020-10-22 11:30:00,10.33,10.34,10.32,10.32,145577.0,10.2609,10.2708,10.251,10.251,145577.0
2020-10-22 11:35:00,10.32,10.33,10.31,10.33,150161.0,10.251,10.2609,10.241,10.2609,150161.0
2020-10-22 11:40:00,10.33,10.33,10.31,10.32,206877.0,10.2609,10.2609,10.241,10.251,206877.0
2020-10-22 11:45:00,10.32,10.33,10.31,10.31,261780.0,10.251,10.2609,10.241,10.241,261780.0
2020-10-22 11:50:00,10.32,10.32,10.3,10.32,479183.0,10.251,10.251,10.2311,10.251,479183.0
2020-10-22 11:55:00,10.32,10.32,10.3,10.32,145349.0,10.251,10.251,10.2311,10.251,145349.0
2020-10-22 12:00:00,10.32,10.32,10.31,10.31,49251.0,10.251,10.251,10.241,10.241,49251.0
2020-10-22 12:05:00,10.31,10.33,10.29,10.32,664007.0,10.241,10.2609,10.2212,10.251,664007.0
2020-10-22 12:10:00,10.32,10.32,10.31,10.32,313760.0,10.251,10.251,10.241,10.251,313760.0
2020-10-22 12:15:00,10.32,10.32,10.31,10.32,51298.0,10.251,10.251,10.241,10.251,51298.0
2020-10-22 12:20:00,10.31,10.33,10.31,10.32,178636.0,10.241,10.2609,10.241,10.251,178636.0
2020-10-22 12:25:00,10.31,10.31,10.3,10.3,173012.0,10.241,10.241,10.2311,10.2311,173012.0
2020-10-22 12:30:00,10.3,10.31,10.27,10.28,340320.0,10.2311,10.241,10.2013,10.2112,340320.0
2020-10-22 12:35:00,10.28,10.3,10.27,10.3,70105.0,10.2112,10.2311,10.2013,10.2311,70105.0
2020-10-22 12:40:00,10.3,10.31,10.29,10.3,2690936.0,10.2311,10.241,10.2212,10.2311,2690936.0
2020-10-22 12:45:00,10.3,10.31,10.27,10.28,353110.0,10.2311,10.241,10.2013,10.2112,353110.0
2020-10-22 12:50:00,10.28,10.28,10.22,10.22,311280.0,10.2112,10.2112,10.1516,10.1516,311280.0
2020-10-22 12:55:00,10.22,10.23,10.21,10.23,122868.0,10.1516,10.1616,10.1417,10.1616,122868.0
2020-10-22 13:00:00,10.23,10.23,10.21,10.21,65979.0,10.1616,10.1616,10.1417,10.1417,65979.0
2020-10-22 13:05:00,10.21,10.22,10.18,10.19,348455.0,10.1417,10.1516,10.1119,10.1218,348455.0
2020-10-22 13:10:00,10.19,10.19,10.15,10.17,192770.0,10.1218,10.1218,10.0821,10.102,192770.0
2020-10-22 13:15:00,10.17,10.18,10.16,10.18,220928.0,10.102,10.1119,10.092,10.1119,220928.0
2020-10-22 13:20:00,10.18,10.19,10.14,10.15,335828.0,10.1119,10.1218,10.0722,10.0821,335828.0
2020-10-22 13:25:00,10.15,10.17,10.14,10.15,360089.0,10.0821,10.102,10.0722,10.0821,360089.0
2020-10-22 13:30:00,10.15,10.18,10.14,10.18,214557.0,10.0821,10.1119,10.0722,10.1119,214557.0
2020-10-22 13:35:00,10.18,10.19,10.15,10.16,189275.0,10.1119,10.1218,10.0821,10.092,189275.0
2020-10-22 13:40:00,10.16,10.16,10.13,10.16,207804.0,10.092,10.092,10.0622,10.092,207804.0
2020-10-22 13:45:00,10.16,10.17,10.12,10.13,424990.0,10.092,10.102,10.0523,10.0622,424990.0
2020-10-22 13:50:00,10.13,10.14,10.11,10.13,117798.0,10.0622,10.0722,10.0424,10.0622,117798.0
2020-10-22 13:55:00,10.14,10.14,10.13,10.13,51493.0,10.0722,10.0722,10.0622,10.0622,51493.0
2020-10-22 14:00:00,10.13,10.17,10.13,10.13,159473.0,10.0622,10.102,10.0622,10.0622,159473.0
2020-10-22 14:05:00,10.13,10.15,10.13,10.15,97491.0,10.0622,10.0821,10.0622,10.0821,97491.0
2020-10-22 14:10:00,10.15,10.17,10.14,10.15,69259.0,10.0821,10.102,10.0722,10.0821,69259.0
2020-10-22 14:15:00,10.15,10.18,10.13,10.17,140284.0,10.0821,10.1119,10.0622,10.102,140284.0
2020-10-22 14:20:00,10.17,10.18,10.16,10.18,60369.0,10.102,10.1119,10.092,10.1119,60369.0
2020-10-22 14:25:00,10.18,10.18,10.16,10.17,62993.0,10.1119,10.1119,10.092,10.102,62993.0
2020-10-22 14:30:00,10.17,10.18,10.16,10.18,82563.0,10.102,10.1119,10.092,10.1119,82563.0
2020-10-22 14:35:00,10.18,10.2,10.17,10.2,122263.0,10.1119,10.1318,10.102,10.1318,122263.0
2020-10-22 14:40:00,10.2,10.21,10.17,10.18,238034.0,10.1318,10.1417,10.102,10.1119,238034.0
2020-10-22 14:45:00,10.18,10.23,10.17,10.21,217818.0,10.1119,10.1616,10.102,10.1417,217818.0
2020-10-22 14:50:00,10.21,10.22,10.2,10.22,100795.0,10.1417,10.1516,10.1318,10.1516,100795.0
2020-10-22 14:55:00,10.22,10.23,10.21,10.23,125416.0,10.1516,10.1616,10.1417,10.1616,125416.0
2020-10-22 15:00:00,10.22,10.24,10.22,10.24,94542.0,10.1516,10.1715,10.1516,10.1715,94542.0
2020-10-22 15:05:00,10.24,10.25,10.23,10.24,206846.0,10.1715,10.1814,10.1616,10.1715,206846.0
2020-10-22 15:10:00,10.24,10.26,10.23,10.26,222124.0,10.1715,10.1914,10.1616,10.1914,222124.0
2020-10-22 15:15:00,10.26,10.31,10.25,10.28,611016.0,10.1914,10.241,10.1814,10.2112,611016.0
2020-10-22 15:20:00,10.28,10.29,10.26,10.28,703225.0,10.2112,10.2212,10.1914,10.2112,703225.0
2020-10-22 15:25:00,10.28,10.28,10.24,10.25,498732.0,10.2112,10.2112,10.1715,10.1814,498732.0
2020-10-22 15:30:00,10.25,10.26,10.23,10.24,472428.0,10.1814,10.1914,10.1616,10.1715,472428.0
2020-10-22 15:35:00,10.24,10.27,10.24,10.27,352251.0,10.1715,10.2013,10.1715,10.2013,352251.0
2020-10-22 15:40:00,10.27,10.27,10.23,10.25,459785.0,10.2013,10.2013,10.1616,10.1814,459785.0
2020-10-22 15:45:00,10.25,10.26,10.23,10.23,282909.0,10.1814,10.1914,10.1616,10.1616,282909.0
2020-10-22 15:50:00,10.23,10.25,10.23,10.25,405026.0,10.1616,10.1814,10.1616,10.1814,405026.0
2020-10-22 15:55:00,10.25,10.25,10.23,10.23,865563.0,10.1814,10.1814,10.1616,10.1616,865563.0
2020-10-23 09:30:00,10.3,10.33,10.21,10.23,220350.0,10.2311,10.2609,10.1417,10.1616,220350.0
2020-10-23 09:35:00,10.22,10.27,10.22,10.26,76883.0,10.1516,10.2013,10.1516,10.1914,76883.0
2020-10-23 09:40:00,10.26,10.28,10.24,10.25,106632.0,10.1914,10.2112,10.1715,10.1814,106632.0
2020-10-23 09:45:00,10.25,10.26,10.19,10.22,131216.0,10.1814,10.1914,10.1218,10.1516,131216.0
2020-10-23 09:50:00,10.22,10.25,10.21,10.24,44078.0,10.1516,10.1814,10.1417,10.1715,44078.0
2020-10-23 09:55:00,10.24,10.26,10.22,10.23,95199.0,10.1715,10.1914,10.1516,10.1616,95199.0
2020-10-23 10:00:00,10.23,10.25,10.21,10.24,90277.0,10.1616,10.1814,10.1417,10.1715,90277.0
2020-10-23 10:05:00,10.23,10.24,10.22,10.24,83316.0,10.1616,10.1715,10.1516,10.1715,83316.0
2020-10-23 10:10:00,10.24,10.25,10.21,10.24,135189.0,10.1715,10.1814,10.1417,10.1715,135189.0
2020-10-23 10:15:00,10.23,10.24,10.22,10.22,85401.0,10.1616,10.1715,10.1516,10.1516,85401.0
2020-10-23 10:20:00,10.22,10.23,10.2,10.23,123100.0,10.1516,10.1616,10.1318,10.1616,123100.0
2020-10-23 10:25:00,10.22,10.24,10.22,10.24,34493.0,10.1516,10.1715,10.1516,10.1715,34493.0
2020-10-23 10:30:00,10.24,10.27,10.23,10.26,156403.0,10.1715,10.2013,10.1616,10.1914,156403.0
2020-10-23 10:35:00,10.25,10.27,10.25,10.25,106759.0,10.1814,10.2013,10.1814,10.1814,106759.0
2020-10-23 10:40:00,10.25,10.27,10.25,10.26,100984.0,10.1814,10.2013,10.1814,10.1914,100984.0
2020-10-23 10:45:00,10.26,10.26,10.23,10.24,101720.0,10.1914,10.1914,10.1616,10.1715,101720.0
2020-10-23 10:50:00,10.23,10.24,10.22,10.24,39602.0,10.1616,10.1715,10.1516,10.1715,39602.0
2020-10-23 10:55:00,10.24,10.25,10.23,10.23,39306.0,10.1715,10.1814,10.1616,10.1616,39306.0
2020-10-23 11:00:00,10.24,10.24,10.2,10.22,62529.0,10.1715,10.1715,10.1318,10.1516,62529.0
2020-10-23 11:05:00,10.22,10.24,10.22,10.22,74415.0,10.1516,10.1715,10.1516,10.1516,74415.0
2020-10-23 11:10:00,10.22,10.25,10.22,10.24,77591.0,10.1516,10.1814,10.1516,10.1715,77591.0
2020-10-23 11:15:00,10.24,10.25,10.23,10.24,37810.0,10.1715,10.1814,10.1616,10.1715,37810.0
2020-10-23 11:20:00,10.24,10.25,10.2,10.21,64759.0,10.1715,10.1814,10.1318,10.1417,64759.0
2020-10-23 11:25:00,10.2,10.22,10.2,10.21,58761.0,10.1318,10.1516,10.1318,10.1417,58761.0
2020-10-23 11:30:00,10.21,10.22,10.16,10.18,158014.0,10.1417,10.1516,10.092,10.1119,158014.0
2020-10-23 11:35:00,10.17,10.18,10.15,10.16,51018.0,10.102,10.1119,10.0821,10.092,51018.0
2020-10-23 11:40:00,10.15,10.18,10.15,10.18,80043.0,10.0821,10.1119,10.0821,10.1119,80043.0
2020-10-23 11:45:00,10.18,10.18,10.15,10.15,31039.0,10.1119,10.1119,10.0821,10.0821,31039.0
2020-10-23 11:50:00,10.15,10.18,10.13,10.18,163392.0,10.0821,10.1119,10.0622,10.1119,163392.0
2020-10-23 11:55:00,10.18,10.19,10.17,10.19,34596.0,10.1119,10.1218,10.102,10.1218,34596.0
2020-10-23 12:00:00,10.19,10.2,10.18,10.2,39710.0,10.1218,10.1318,10.1119,10.1318,39710.0
2020-10-23 12:05:00,10.2,10.22,10.19,10.21,65666.0,10.1318,10.1516,10.1218,10.1417,65666.0
2020-10-23 12:10:00,10.22,10.22,10.21,10.22,22288.0,10.1516,10.1516,10.1417,10.1516,22288.0
2020-10-23 12:15:00,10.22,10.23,10.2,10.2,85952.0,10.1516,10.1616,10.1318,10.1318,85952.0
2020-10-23 12:20:00,10.21,10.21,10.18,10.2,54473.0,10.1417,10.1417,10.1119,10.1318,54473.0
2020-10-23 12:25:00,10.2,10.21,10.2,10.21,24299.0,10.1318,10.1417,10.1318,10.1417,24299.0
2020-10-23 12:30:00,10.21,10.22,10.2,10.21,35733.0,10.1417,10.1516,10.1318,10.1417,35733.0
2020-10-23 12:35:00,10.21,10.21,10.2,10.21,13674.0,10.1417,10.1417,10.1318,10.1417,13674.0
2020-10-23 12:40:00,10.21,10.22,10.2,10.22,48194.0,10.1417,10.1516,10.1318,10.1516,48194.0
2020-10-23 12:45:00,10.22,10.23,10.21,10.22,64259.0,10.1516,10.1616,10.1417,10.1516,64259.0
2020-10-23 12:50:00,10.22,10.25,10.22,10.25,57532.0,10.1516,10.1814,10.1516,10.1814,57532.0
2020-10-23 12:55:00,10.24,10.25,10.23,10.24,43660.0,10.1715,10.1814,10.1616,10.1715,43660.0
2020-10-23 13:00:00,10.24,10.26,10.23,10.25,77487.0,10.1715,10.1914,10.1616,10.1814,77487.0
2020-10-23 13:05:00,10.25,10.26,10.25,10.25,25229.0,10.1814,10.1914,10.1814,10.1814,25229.0
2020-10-23 13:10:00,10.25,10.26,10.24,10.25,55769.0,10.1814,10.1914,10.1715,10.1814,55769.0
2020-10-23 13:15:00,10.25,10.27,10.24,10.26,115773.0,10.1814,10.2013,10.1715,10.1914,115773.0
2020-10-23 13:20:00,10.26,10.27,10.26,10.27,13145.0,10.1914,10.2013,10.1914,10.2013,13145.0
2020-10-23 13:25:00,10.27,10.28,10.26,10.28,62862.0,10.2013,10.2112,10.1914,10.2112,62862.0
2020-10-23 13:30:00,10.28,10.28,10.24,10.25,393149.0,10.2112,10.2112,10.1715,10.1814,393149.0
2020-10-23 13:35:00,10.24,10.25,10.24,10.25,10397.0,10.1715,10.1814,10.1715,10.1814,10397.0
2020-10-23 13:40:00,10.25,10.25,10.24,10.25,12095.0,10.1814,10.1814,10.1715,10.1814,12095.0
2020-10-23 13:45:00,10.25,10.26,10.24,10.26,67467.0,10.1814,10.1914,10.1715,10.1914,67467.0
2020-10-23 13:50:00,10.26,10.26,10.25,10.26,21748.0,10.1914,10.1914,10.1814,10.1914,21748.0
2020-10-23 13:55:00,10.26,10.26,10.24,10.24,41853.0,10.1914,10.1914,10.1715,10.1715,41853.0
2020-10-23 14:00:00,10.25,10.27,10.24,10.27,117288.0,10.1814,10.2013,10.1715,10.2013,117288.0
2020-10-23 14:05:00,10.27,10.27,10.26,10.26,37217.0,10.2013,10.2013,10.1914,10.1914,37217.0
2020-10-23 14:10:00,10.27,10.27,10.26,10.27,16285.0,10.2013,10.2013,10.1914,10.2013,16285.0
2020-10-23 14:15:00,10.27,10.27,10.24,10.25,99898.0,10.2013,10.2013,10.1715,10.1814,99898.0
2020-10-23 14:20:00,10.26,10.27,10.25,10.27,38303.0,10.1914,10.2013,10.1814,10.2013,38303.0
2020-10-23 14:25:00,10.26,10.27,10.26,10.27,47498.0,10.1914,10.2013,10.1914,10.2013,47498.0
2020-10-23 14:30:00,10.27,10.28,10.26,10.27,88174.0,10.2013,10.2112,10.1914,10.2013,88174.0
2020-10-23 14:35:00,10.28,10.28,10.27,10.28,16509.0,10.2112,10.2112,10.2013,10.2112,16509.0
2020-10-23 14:40:00,10.28,10.29,10.27,10.28,54744.0,10.2112,10.2212,10.2013,10.2112,54744.0
2020-10-23 14:45:00,10.27,10.28,10.27,10.28,52771.0,10.2013,10.2112,10.2013,10.2112,52771.0
2020-10-23 14:50:00,10.28,10.3,10.27,10.29,105713.0,10.2112,10.2311,10.2013,10.2212,105713.0
2020-10-23 14:55:00,10.3,10.3,10.28,10.3,36057.0,10.2311,10.2311,10.2112,10.2311,36057.0
2020-10-23 15:00:00,10.29,10.31,10.29,10.3,78898.0,10.2212,10.241,10.2212,10.2311,78898.0
2020-10-23 15:05:00,10.29,10.3,10.29,10.3,60505.0,10.2212,10.2311,10.2212,10.2311,60505.0
2020-10-23 15:10:00,10.3,10.31,10.29,10.31,259251.0,10.2311,10.241,10.2212,10.241,259251.0
2020-10-23 15:15:00,10.3,10.31,10.29,10.29,186466.0,10.2311,10.241,10.2212,10.2212,186466.0
2020-10-23 15:20:00,10.29,10.31,10.29,10.29,105755.0,10.2212,10.241,10.2212,10.2212,105755.0
2020-10-23 15:25:00,10.29,10.3,10.28,10.29,114187.0,10.2212,10.2311,10.2112,10.2212,114187.0
2020-10-23 15:30:00,10.29,10.3,10.28,10.28,87247.0,10.2212,10.2311,10.2112,10.2112,87247.0
2020-10-23 15:35:00,10.28,10.29,10.27,10.27,106752.0,10.2112,10.2212,10.2013,10.2013,106752.0
2020-10-23 15:40:00,10.28,10.29,10.27,10.29,236311.0,10.2112,10.2212,10.2013,10.2212,236311.0
2020-10-23 15:45:00,10.29,10.3,10.28,10.28,131722.0,10.2212,10.2311,10.2112,10.2112,131722.0
2020-10-23 15:50:00,10.28,10.29,10.25,10.26,257846.0,10.2112,10.2212,10.1814,10.1914,257846.0
2020-10-23 15:55:00,10.25,10.26,10.24,10.25,759112.0,10.1814,10.1914,10.1715,10.1814,759112.0
2020-10-26 09:30:00,10.18,10.22,10.15,10.2,210224.0,10.1119,10.1516,10.0821,10.1318,210224.0
2020-10-26 09:35:00,10.2,10.25,10.18,10.25,172952.0,10.1318,10.1814,10.1119,10.1814,172952.0
2020-10-26 09:40:00,10.25,10.31,10.24,10.29,274958.0,10.1814,10.241,10.1715,10.2212,274958.0
2020-10-26 09:45:00,10.29,10.33,10.29,10.31,240658.0,10.2212,10.2609,10.2212,10.241,240658.0
2020-10-26 09:50:00,10.32,10.33,10.23,10.23,181828.0,10.251,10.2609,10.1616,10.1616,181828.0
2020-10-26 09:55:00,10.24,10.24,10.21,10.24,111300.0,10.1715,10.1715,10.1417,10.1715,111300.0
2020-10-26 10:00:00,10.24,10.25,10.22,10.24,169910.0,10.1715,10.1814,10.1516,10.1715,169910.0
2020-10-26 10:05:00,10.25,10.3,10.24,10.29,121685.0,10.1814,10.2311,10.1715,10.2212,121685.0
2020-10-26 10:10:00,10.29,10.31,10.28,10.29,116000.0,10.2212,10.241,10.2112,10.2212,116000.0
2020-10-26 10:15:00,10.29,10.3,10.27,10.28,126765.0,10.2212,10.2311,10.2013,10.2112,126765.0
2020-10-26 10:20:00,10.29,10.31,10.28,10.29,123903.0,10.2212,10.241,10.2112,10.2212,123903.0
2020-10-26 10:25:00,10.29,10.29,10.25,10.27,110368.0,10.2212,10.2212,10.1814,10.2013,110368.0
2020-10-26 10:30:00,10.27,10.27,10.24,10.27,137188.0,10.2013,10.2013,10.1715,10.2013,137188.0
2020-10-26 10:35:00,10.27,10.27,10.23,10.24,140056.0,10.2013,10.2013,10.1616,10.1715,140056.0
2020-10-26 10:40:00,10.24,10.24,10.2,10.21,157629.0,10.1715,10.1715,10.1318,10.1417,157629.0
2020-10-26 10:45:00,10.2,10.21,10.18,10.21,187724.0,10.1318,10.1417,10.1119,10.1417,187724.0
2020-10-26 10:50:00,10.21,10.21,10.17,10.18,114993.0,10.1417,10.1417,10.102,10.1119,114993.0
2020-10-26 10:55:00,10.18,10.19,10.17,10.19,103450.0,10.1119,10.1218,10.102,10.1218,103450.0
2020-10-26 11:00:00,10.19,10.19,10.17,10.19,87517.0,10.1218,10.1218,10.102,10.1218,87517.0
2020-10-26 11:05:00,10.19,10.19,10.17,10.18,68082.0,10.1218,10.1218,10.102,10.1119,68082.0
2020-10-26 11:10:00,10.18,10.21,10.17,10.2,113787.0,10.1119,10.1417,10.102,10.1318,113787.0
2020-10-26 11:15:00,10.19,10.2,10.15,10.16,138583.0,10.1218,10.1318,10.0821,10.092,138583.0
2020-10-26 11:20:00,10.16,10.16,10.12,10.16,146303.0,10.092,10.092,10.0523,10.092,146303.0
2020-10-26 11:25:00,10.16,10.17,10.14,10.15,75137.0,10.092,10.102,10.0722,10.0821,75137.0
2020-10-26 11:30:00,10.16,10.19,10.15,10.18,57159.0,10.092,10.1218,10.0821,10.1119,57159.0
2020-10-26 11:35:00,10.18,10.22,10.17,10.21,97450.0,10.1119,10.1516,10.102,10.1417,97450.0
2020-10-26 11:40:00,10.21,10.23,10.2,10.22,79928.0,10.1417,10.1616,10.1318,10.1516,79928.0
2020-10-26 11:45:00,10.22,10.24,10.22,10.24,52546.0,10.1516,10.1715,10.1516,10.1715,52546.0
2020-10-26 11:50:00,10.24,10.24,10.21,10.22,57592.0,10.1715,10.1715,10.1417,10.1516,57592.0
2020-10-26 11:55:00,10.22,10.24,10.21,10.21,60662.0,10.1516,10.1715,10.1417,10.1417,60662.0
2020-10-26 12:00:00,10.21,10.25,10.2,10.24,79644.0,10.1417,10.1814,10.1318,10.1715,79644.0
2020-10-26 12:05:00,10.23,10.24,10.18,10.2,79620.0,10.1616,10.1715,10.1119,10.1318,79620.0
2020-10-26 12:10:00,10.19,10.21,10.18,10.18,69945.0,10.1218,10.1417,10.1119,10.1119,69945.0
2020-10-26 12:15:00,10.19,10.2,10.17,10.2,92066.0,10.1218,10.1318,10.102,10.1318,92066.0
2020-10-26 12:20:00,10.2,10.2,10.16,10.19,149959.0,10.1318,10.1318,10.092,10.1218,149959.0
2020-10-26 12:25:00,10.19,10.21,10.17,10.19,110575.0,10.1218,10.1417,10.102,10.1218,110575.0
2020-10-26 12:30:00,10.18,10.19,10.15,10.16,61361.0,10.1119,10.1218,10.0821,10.092,61361.0
2020-10-26 12:35:00,10.17,10.17,10.12,10.13,138118.0,10.102,10.102,10.0523,10.0622,138118.0
2020-10-26 12:40:00,10.13,10.15,10.12,10.15,117392.0,10.0622,10.0821,10.0523,10.0821,117392.0
2020-10-26 12:45:00,10.16,10.16,10.13,10.15,90334.0,10.092,10.092,10.0622,10.0821,90334.0
2020-10-26 12:50:00,10.15,10.15,10.12,10.15,140210.0,10.0821,10.0821,10.0523,10.0821,140210.0
2020-10-26 12:55:00,10.15,10.17,10.14,10.16,107481.0,10.0821,10.102,10.0722,10.092,107481.0
2020-10-26 13:00:00,10.16,10.19,10.16,10.19,110367.0,10.092,10.1218,10.092,10.1218,110367.0
2020-10-26 13:05:00,10.19,10.2,10.17,10.2,143759.0,10.1218,10.1318,10.102,10.1318,143759.0
2020-10-26 13:10:00,10.2,10.21,10.19,10.2,103350.0,10.1318,10.1417,10.1218,10.1318,103350.0
2020-10-26 13:15:00,10.2,10.21,10.19,10.21,61069.0,10.1318,10.1417,10.1218,10.1417,61069.0
2020-10-26 13:20:00,10.21,10.23,10.19,10.22,171663.0,10.1417,10.1616,10.1218,10.1516,171663.0
2020-10-26 13:25:00,10.21,10.22,10.19,10.21,135313.0,10.1417,10.1516,10.1218,10.1417,135313.0
2020-10-26 13:30:00,10.21,10.21,10.19,10.2,179685.0,10.1417,10.1417,10.1218,10.1318,179685.0
2020-10-26 13:35:00,10.2,10.22,10.18,10.22,154318.0,10.1318,10.1516,10.1119,10.1516,154318.0
2020-10-26 13:40:00,10.22,10.23,10.18,10.23,294429.0,10.1516,10.1616,10.1119,10.1616,294429.0
2020-10-26 13:45:00,10.22,10.23,10.2,10.22,123789.0,10.1516,10.1616,10.1318,10.1516,123789.0
2020-10-26 13:50:00,10.22,10.24,10.19,10.23,151666.0,10.1516,10.1715,10.1218,10.1616,151666.0
2020-10-26 13:55:00,10.23,10.23,10.19,10.2,156642.0,10.1616,10.1616,10.1218,10.1318,156642.0
2020-10-26 14:00:00,10.2,10.2,10.17,10.18,180521.0,10.1318,10.1318,10.102,10.1119,180521.0
2020-10-26 14:05:00,10.18,10.18,10.16,10.18,131494.0,10.1119,10.1119,10.092,10.1119,131494.0
2020-10-26 14:10:00,10.18,10.18,10.13,10.15,137175.0,10.1119,10.1119,10.0622,10.0821,137175.0
2020-10-26 14:15:00,10.15,10.18,10.14,10.17,180019.0,10.0821,10.1119,10.0722,10.102,180019.0
2020-10-26 14:20:00,10.17,10.17,10.14,10.16,198609.0,10.102,10.102,10.0722,10.092,198609.0
2020-10-26 14:25:00,10.16,10.2,10.14,10.2,185062.0,10.092,10.1318,10.0722,10.1318,185062.0
2020-10-26 14:30:00,10.2,10.21,10.18,10.19,262570.0,10.1318,10.1417,10.1119,10.1218,262570.0
2020-10-26 14:35:00,10.19,10.2,10.16,10.18,104537.0,10.1218,10.1318,10.092,10.1119,104537.0
2020-10-26 14:40:00,10.18,10.2,10.17,10.19,138912.0,10.1119,10.1318,10.102,10.1218,138912.0
2020-10-26 14:45:00,10.19,10.19,10.14,10.17,231263.0,10.1218,10.1218,10.0722,10.102,231263.0
2020-10-26 14:50:00,10.17,10.19,10.15,10.16,144667.0,10.102,10.1218,10.0821,10.092,144667.0
2020-10-26 14:55:00,10.16,10.18,10.15,10.16,147229.0,10.092,10.1119,10.0821,10.092,147229.0
2020-10-26 15:00:00,10.16,10.18,10.14,10.15,190982.0,10.092,10.1119,10.0722,10.0821,190982.0
2020-10-26 15:05:00,10.15,10.16,10.13,10.14,143653.0,10.0821,10.092,10.0622,10.0722,143653.0
2020-10-26 15:10:00,10.13,10.16,10.12,10.13,252158.0,10.0622,10.092,10.0523,10.0622,252158.0
2020-10-26 15:15:00,10.13,10.14,10.1,10.13,343730.0,10.0622,10.0722,10.0324,10.0622,343730.0
2020-10-26 15:20:00,10.13,10.18,10.12,10.16,177339.0,10.0622,10.1119,10.0523,10.092,177339.0
2020-10-26 15:25:00,10.16,10.16,10.14,10.15,136588.0,10.092,10.092,10.0722,10.0821,136588.0
2020-10-26 15:30:00,10.15,10.17,10.12,10.13,373528.0,10.0821,10.102,10.0523,10.0622,373528.0
2020-10-26 15:35:00,10.13,10.15,10.11,10.14,305661.0,10.0622,10.0821,10.0424,10.0722,305661.0
2020-10-26 15:40:00,10.13,10.14,10.1,10.11,285608.0,10.0622,10.0722,10.0324,10.0424,285608.0
2020-10-26 15:45:00,10.11,10.11,10.07,10.09,646149.0,10.0424,10.0424,10.0026,10.0225,646149.0
2020-10-26 15:50:00,10.08,10.09,10.02,10.02,1419640.0,10.0126,10.0225,9.953,9.953,1419640.0
2020-10-26 15:55:00,10.03,10.04,10.0,10.04,1990472.0,9.9629,9.9728,9.9331,9.9728,1990472.0
2020-10-27 09:30:00,10.03,10.14,10.01,10.02,169618.0,9.9629,10.0722,9.943,9.953,169618.0
2020-10-27 09:35:00,10.02,10.03,9.96,9.98,221644.0,9.953,9.9629,9.8934,9.9132,221644.0
2020-10-27 09:40:00,9.99,10.06,9.97,10.05,188954.0,9.9232,9.9927,9.9033,9.9828,188954.0
2020-10-27 09:45:00,10.06,10.12,10.04,10.09,268795.0,9.9927,10.0523,9.9728,10.0225,268795.0
2020-10-27 09:50:00,10.09,10.12,10.08,10.09,60354.0,10.0225,10.0523,10.0126,10.0225,60354.0
2020-10-27 09:55:00,10.09,10.14,10.08,10.13,117547.0,10.0225,10.0722,10.0126,10.0622,117547.0
2020-10-27 10:00:00,10.13,10.14,10.09,10.1,162103.0,10.0622,10.0722,10.0225,10.0324,162103.0
2020-10-27 10:05:00,10.1,10.16,10.08,10.16,203038.0,10.0324,10.092,10.0126,10.092,203038.0
2020-10-27 10:10:00,10.16,10.18,10.14,10.17,110389.0,10.092,10.1119,10.0722,10.102,110389.0
2020-10-27 10:15:00,10.17,10.17,10.13,10.13,64849.0,10.102,10.102,10.0622,10.0622,64849.0
2020-10-27 10:20:00,10.13,10.13,10.1,10.12,55079.0,10.0622,10.0622,10.0324,10.0523,55079.0
2020-10-27 10:25:00,10.12,10.13,10.09,10.1,28355.0,10.0523,10.0622,10.0225,10.0324,28355.0
2020-10-27 10:30:00,10.09,10.1,10.05,10.08,64102.0,10.0225,10.0324,9.9828,10.0126,64102.0
2020-10-27 10:35:00,10.08,10.09,10.07,10.09,69396.0,10.0126,10.0225,10.0026,10.0225,69396.0
2020-10-27 10:40:00,10.09,10.09,10.05,10.08,48783.0,10.0225,10.0225,9.9828,10.0126,48783.0
2020-10-27 10:45:00,10.08,10.09,10.06,10.06,31787.0,10.0126,10.0225,9.9927,9.9927,31787.0
2020-10-27 10:50:00,10.06,10.07,10.04,10.06,76332.0,9.9927,10.0026,9.9728,9.9927,76332.0
2020-10-27 10:55:00,10.05,10.06,10.03,10.04,57310.0,9.9828,9.9927,9.9629,9.9728,57310.0
2020-10-27 11:00:00,10.04,10.04,10.01,10.02,25506.0,9.9728,9.9728,9.943,9.953,25506.0
2020-10-27 11:05:00,10.02,10.04,10.01,10.04,70643.0,9.953,9.9728,9.943,9.9728,70643.0
2020-10-27 11:10:00,10.03,10.06,10.03,10.04,47791.0,9.9629,9.9927,9.9629,9.9728,47791.0
2020-10-27 11:15:00,10.04,10.05,10.03,10.04,51263.0,9.9728,9.9828,9.9629,9.9728,51263.0
2020-10-27 11:20:00,10.03,10.05,10.03,10.04,38164.0,9.9629,9.9828,9.9629,9.9728,38164.0
2020-10-27 11:25:00,10.04,10.05,10.03,10.03,23656.0,9.9728,9.9828,9.9629,9.9629,23656.0
2020-10-27 11:30:00,10.04,10.05,10.02,10.03,50032.0,9.9728,9.9828,9.953,9.9629,50032.0
2020-10-27 11:35:00,10.03,10.04,10.02,10.03,22834.0,9.9629,9.9728,9.953,9.9629,22834.0
2020-10-27 11:40:00,10.03,10.04,10.03,10.03,32741.0,9.9629,9.9728,9.9629,9.9629,32741.0
2020-10-27 11:45:00,10.04,10.05,10.03,10.04,45352.0,9.9728,9.9828,9.9629,9.9728,45352.0
2020-10-27 11:50:00,10.05,10.05,10.04,10.04,8803.0,9.9828,9.9828,9.9728,9.9728,8803.0
2020-10-27 11:55:00,10.05,10.08,10.04,10.08,39572.0,9.9828,10.0126,9.9728,10.0126,39572.0
2020-10-27 12:00:00,10.08,10.1,10.07,10.1,130632.0,10.0126,10.0324,10.0026,10.0324,130632.0
2020-10-27 12:05:00,10.1,10.1,10.07,10.07,46335.0,10.0324,10.0324,10.0026,10.0026,46335.0
2020-10-27 12:10:00,10.08,10.08,10.06,10.07,47590.0,10.0126,10.0126,9.9927,10.0026,47590.0
2020-10-27 12:15:00,10.07,10.08,10.05,10.06,35193.0,10.0026,10.0126,9.9828,9.9927,35193.0
2020-10-27 12:20:00,10.05,10.07,10.04,10.07,58685.0,9.9828,10.0026,9.9728,10.0026,58685.0
2020-10-27 12:25:00,10.07,10.07,10.05,10.05,27608.0,10.0026,10.0026,9.9828,9.9828,27608.0
2020-10-27 12:30:00,10.05,10.06,10.02,10.03,56948.0,9.9828,9.9927,9.953,9.9629,56948.0
2020-10-27 12:35:00,10.04,10.04,10.03,10.03,4311.0,9.9728,9.9728,9.9629,9.9629,4311.0
2020-10-27 12:40:00,10.03,10.04,10.0,10.02,78094.0,9.9629,9.9728,9.9331,9.953,78094.0
2020-10-27 12:45:00,10.02,10.02,10.01,10.01,11670.0,9.953,9.953,9.943,9.943,11670.0
2020-10-27 12:50:00,10.02,10.02,9.99,10.01,88150.0,9.953,9.953,9.9232,9.943,88150.0
2020-10-27 12:55:00,10.01,10.01,9.99,10.01,74858.0,9.943,9.943,9.9232,9.943,74858.0
2020-10-27 13:00:00,10.01,10.01,9.99,10.01,40308.0,9.943,9.943,9.9232,9.943,40308.0
2020-10-27 13:05:00,10.01,10.03,10.0,10.03,45494.0,9.943,9.9629,9.9331,9.9629,45494.0
2020-10-27 13:10:00,10.03,10.04,10.02,10.03,37398.0,9.9629,9.9728,9.953,9.9629,37398.0
2020-10-27 13:15:00,10.03,10.03,10.0,10.02,38472.0,9.9629,9.9629,9.9331,9.953,38472.0
2020-10-27 13:20:00,10.02,10.04,10.01,10.04,73329.0,9.953,9.9728,9.943,9.9728,73329.0
2020-10-27 13:25:00,10.04,10.05,10.03,10.05,41334.0,9.9728,9.9828,9.9629,9.9828,41334.0
2020-10-27 13:30:00,10.05,10.06,10.04,10.04,31488.0,9.9828,9.9927,9.9728,9.9728,31488.0
2020-10-27 13:35:00,10.04,10.05,10.03,10.03,28550.0,9.9728,9.9828,9.9629,9.9629,28550.0
2020-10-27 13:40:00,10.04,10.04,10.02,10.04,31373.0,9.9728,9.9728,9.953,9.9728,31373.0
2020-10-27 13:45:00,10.04,10.04,10.01,10.01,44326.0,9.9728,9.9728,9.943,9.943,44326.0
2020-10-27 13:50:00,10.01,10.01,10.0,10.0,36992.0,9.943,9.943,9.9331,9.9331,36992.0
2020-10-27 13:55:00,10.0,10.01,9.99,10.0,173260.0,9.9331,9.943,9.9232,9.9331,173260.0
2020-10-27 14:00:00,10.0,10.0,9.98,9.98,42967.0,9.9331,9.9331,9.9132,9.9132,42967.0
2020-10-27 14:05:00,9.99,9.99,9.98,9.99,21941.0,9.9232,9.9232,9.9132,9.9232,21941.0
2020-10-27 14:10:00,9.99,9.99,9.97,9.98,87201.0,9.9232,9.9232,9.9033,9.9132,87201.0
2020-10-27 14:15:00,9.97,9.98,9.96,9.97,73125.0,9.9033,9.9132,9.8934,9.9033,73125.0
2020-10-27 14:20:00,9.96,9.97,9.95,9.95,88470.0,9.8934,9.9033,9.8834,9.8834,88470.0
2020-10-27 14:25:00,9.95,9.97,9.93,9.96,190407.0,9.8834,9.9033,9.8636,9.8934,190407.0
2020-10-27 14:30:00,9.96,9.97,9.96,9.96,29191.0,9.8934,9.9033,9.8934,9.8934,29191.0
2020-10-27 14:35:00,9.96,9.97,9.95,9.95,75123.0,9.8934,9.9033,9.8834,9.8834,75123.0
2020-10-27 14:40:00,9.96,9.96,9.93,9.94,45685.0,9.8934,9.8934,9.8636,9.8735,45685.0
2020-10-27 14:45:00,9.93,9.95,9.93,9.94,39331.0,9.8636,9.8834,9.8636,9.8735,39331.0
2020-10-27 14:50:00,9.94,9.95,9.93,9.95,61603.0,9.8735,9.8834,9.8636,9.8834,61603.0
2020-10-27 14:55:00,9.95,9.95,9.93,9.95,53179.0,9.8834,9.8834,9.8636,9.8834,53179.0
2020-10-27 15:00:00,9.94,9.95,9.94,9.95,29505.0,9.8735,9.8834,9.8735,9.8834,29505.0
2020-10-27 15:05:00,9.95,9.96,9.93,9.96,138271.0,9.8834,9.8934,9.8636,9.8934,138271.0
2020-10-27 15:10:00,9.96,9.97,9.95,9.96,78507.0,9.8934,9.9033,9.8834,9.8934,78507.0
2020-10-27 15:15:00,9.96,9.96,9.94,9.96,81118.0,9.8934,9.8934,9.8735,9.8934,81118.0
2020-10-27 15:20:00,9.96,9.96,9.95,9.96,35872.0,9.8934,9.8934,9.8834,9.8934,35872.0
2020-10-27 15:25:00,9.96,9.96,9.95,9.95,30902.0,9.8934,9.8934,9.8834,9.8834,30902.0
2020-10-27 15:30:00,9.95,9.96,9.95,9.96,167397.0,9.8834,9.8934,9.8834,9.8934,167397.0
2020-10-27 15:35:00,9.96,9.97,9.95,9.96,122804.0,9.8934,9.9033,9.8834,9.8934,122804.0
2020-10-27 15:40:00,9.96,9.98,9.95,9.97,121783.0,9.8934,9.9132,9.8834,9.9033,121783.0
2020-10-27 15:45:00,9.98,9.98,9.95,9.95,162472.0,9.9132,9.9132,9.8834,9.8834,162472.0
2020-10-27 15:50:00,9.95,9.98,9.95,9.96,334551.0,9.8834,9.9132,9.8834,9.8934,334551.0
2020-10-27 15:55:00,9.96,9.97,9.91,9.91,899356.0,9.8934,9.9033,9.8437,9.8437,899356.0
2020-10-28 09:30:00,9.8,9.85,9.71,9.75,559944.0,9.7344,9.7841,9.645,9.6848,559944.0
2020-10-28 09:35:00,9.76,9.76,9.72,9.75,179281.0,9.6947,9.6947,9.655,9.6848,179281.0
2020-10-28 09:40:00,9.76,9.88,9.75,9.88,169391.0,9.6947,9.8139,9.6848,9.8139,169391.0
2020-10-28 09:45:00,9.88,9.89,9.82,9.87,248473.0,9.8139,9.8238,9.7543,9.804,248473.0
2020-10-28 09:50:00,9.86,9.89,9.84,9.86,62289.0,9.794,9.8238,9.7742,9.794,62289.0
2020-10-28 09:55:00,9.85,9.88,9.81,9.86,157701.0,9.7841,9.8139,9.7444,9.794,157701.0
2020-10-28 10:00:00,9.87,9.89,9.85,9.89,222732.0,9.804,9.8238,9.7841,9.8238,222732.0
2020-10-28 10:05:00,9.89,9.96,9.88,9.94,133887.0,9.8238,9.8934,9.8139,9.8735,133887.0
2020-10-28 10:10:00,9.94,9.97,9.92,9.93,92924.0,9.8735,9.9033,9.8536,9.8636,92924.0
2020-10-28 10:15:00,9.93,9.96,9.89,9.9,171146.0,9.8636,9.8934,9.8238,9.8338,171146.0
2020-10-28 10:20:00,9.9,9.9,9.85,9.85,125811.0,9.8338,9.8338,9.7841,9.7841,125811.0
2020-10-28 10:25:00,9.85,9.86,9.81,9.83,107125.0,9.7841,9.794,9.7444,9.7642,107125.0
2020-10-28 10:30:00,9.84,9.85,9.82,9.83,95052.0,9.7742,9.7841,9.7543,9.7642,95052.0
2020-10-28 10:35:00,9.83,9.85,9.82,9.84,71290.0,9.7642,9.7841,9.7543,9.7742,71290.0
2020-10-28 10:40:00,9.84,9.85,9.81,9.82,82311.0,9.7742,9.7841,9.7444,9.7543,82311.0
2020-10-28 10:45:00,9.81,9.82,9.8,9.81,53676.0,9.7444,9.7543,9.7344,9.7444,53676.0
2020-10-28 10:50:00,9.8,9.81,9.76,9.77,80331.0,9.7344,9.7444,9.6947,9.7046,80331.0
2020-10-28 10:55:00,9.77,9.77,9.75,9.76,75995.0,9.7046,9.7046,9.6848,9.6947,75995.0
2020-10-28 11:00:00,9.77,9.77,9.71,9.71,87021.0,9.7046,9.7046,9.645,9.645,87021.0
2020-10-28 11:05:00,9.72,9.76,9.71,9.75,57784.0,9.655,9.6947,9.645,9.6848,57784.0
2020-10-28 11:10:00,9.75,9.75,9.73,9.75,63613.0,9.6848,9.6848,9.6649,9.6848,63613.0
2020-10-28 11:15:00,9.75,9.8,9.74,9.79,156537.0,9.6848,9.7344,9.6748,9.7245,156537.0
2020-10-28 11:20:00,9.8,9.81,9.78,9.81,57797.0,9.7344,9.7444,9.7146,9.7444,57797.0
2020-10-28 11:25:00,9.81,9.81,9.79,9.79,37081.0,9.7444,9.7444,9.7245,9.7245,37081.0
2020-10-28 11:30:00,9.79,9.8,9.75,9.78,94704.0,9.7245,9.7344,9.6848,9.7146,94704.0
2020-10-28 11:35:00,9.78,9.8,9.78,9.79,54824.0,9.7146,9.7344,9.7146,9.7245,54824.0
2020-10-28 11:40:00,9.79,9.81,9.78,9.79,57117.0,9.7245,9.7444,9.7146,9.7245,57117.0
2020-10-28 11:45:00,9.79,9.82,9.79,9.82,39735.0,9.7245,9.7543,9.7245,9.7543,39735.0
2020-10-28 11:50:00,9.82,9.83,9.8,9.83,70525.0,9.7543,9.7642,9.7344,9.7642,70525.0
2020-10-28 11:55:00,9.83,9.85,9.82,9.85,73749.0,9.7642,9.7841,9.7543,9.7841,73749.0
2020-10-28 12:00:00,9.84,9.85,9.82,9.84,101210.0,9.7742,9.7841,9.7543,9.7742,101210.0
2020-10-28 12:05:00,9.85,9.89,9.84,9.88,73456.0,9.7841,9.8238,9.7742,9.8139,73456.0
2020-10-28 12:10:00,9.89,9.91,9.87,9.89,101224.0,9.8238,9.8437,9.804,9.8238,101224.0
2020-10-28 12:15:00,9.89,9.9,9.87,9.87,55054.0,9.8238,9.8338,9.804,9.804,55054.0
2020-10-28 12:20:00,9.88,9.89,9.87,9.88,52774.0,9.8139,9.8238,9.804,9.8139,52774.0
2020-10-28 12:25:00,9.88,9.95,9.87,9.95,145713.0,9.8139,9.8834,9.804,9.8834,145713.0
2020-10-28 12:30:00,9.94,9.95,9.92,9.93,83406.0,9.8735,9.8834,9.8536,9.8636,83406.0
2020-10-28 12:35:00,9.93,9.94,9.9,9.91,94830.0,9.8636,9.8735,9.8338,9.8437,94830.0
2020-10-28 12:40:00,9.9,9.91,9.86,9.88,63618.0,9.8338,9.8437,9.794,9.8139,63618.0
2020-10-28 12:45:00,9.89,9.9,9.87,9.87,50631.0,9.8238,9.8338,9.804,9.804,50631.0
2020-10-28 12:50:00,9.88,9.89,9.86,9.88,52510.0,9.8139,9.8238,9.794,9.8139,52510.0
2020-10-28 12:55:00,9.89,9.9,9.88,9.88,44884.0,9.8238,9.8338,9.8139,9.8139,44884.0
2020-10-28 13:00:00,9.88,9.88,9.85,9.86,73521.0,9.8139,9.8139,9.7841,9.794,73521.0
2020-10-28 13:05:00,9.86,9.86,9.84,9.86,53810.0,9.794,9.794,9.7742,9.794,53810.0
2020-10-28 13:10:00,9.85,9.86,9.83,9.84,51766.0,9.7841,9.794,9.7642,9.7742,51766.0
2020-10-28 13:15:00,9.85,9.85,9.81,9.83,76536.0,9.7841,9.7841,9.7444,9.7642,76536.0
2020-10-28 13:20:00,9.83,9.84,9.81,9.83,74008.0,9.7642,9.7742,9.7444,9.7642,74008.0
2020-10-28 13:25:00,9.84,9.84,9.81,9.83,69350.0,9.7742,9.7742,9.7444,9.7642,69350.0
2020-10-28 13:30:00,9.82,9.83,9.81,9.82,47134.0,9.7543,9.7642,9.7444,9.7543,47134.0
2020-10-28 13:35:00,9.82,9.83,9.81,9.83,99409.0,9.7543,9.7642,9.7444,9.7642,99409.0
2020-10-28 13:40:00,9.83,9.84,9.82,9.83,43788.0,9.7642,9.7742,9.7543,9.7642,43788.0
2020-10-28 13:45:00,9.83,9.83,9.82,9.83,38251.0,9.7642,9.7642,9.7543,9.7642,38251.0
2020-10-28 13:50:00,9.83,9.83,9.81,9.83,68079.0,9.7642,9.7642,9.7444,9.7642,68079.0
2020-10-28 13:55:00,9.83,9.86,9.82,9.85,59899.0,9.7642,9.794,9.7543,9.7841,59899.0
2020-10-28 14:00:00,9.85,9.85,9.81,9.84,84104.0,9.7841,9.7841,9.7444,9.7742,84104.0
2020-10-28 14:05:00,9.84,9.84,9.82,9.84,42642.0,9.7742,9.7742,9.7543,9.7742,42642.0
2020-10-28 14:10:00,9.84,9.84,9.82,9.83,59340.0,9.7742,9.7742,9.7543,9.7642,59340.0
2020-10-28 14:15:00,9.83,9.83,9.81,9.83,125340.0,9.7642,9.7642,9.7444,9.7642,125340.0
2020-10-28 14:20:00,9.83,9.86,9.82,9.86,77092.0,9.7642,9.794,9.7543,9.794,77092.0
2020-10-28 14:25:00,9.86,9.86,9.85,9.85,51605.0,9.794,9.794,9.7841,9.7841,51605.0
2020-10-28 14:30:00,9.86,9.87,9.84,9.85,65929.0,9.794,9.804,9.7742,9.7841,65929.0
2020-10-28 14:35:00,9.85,9.85,9.83,9.84,64290.0,9.7841,9.7841,9.7642,9.7742,64290.0
2020-10-28 14:40:00,9.84,9.85,9.83,9.85,49558.0,9.7742,9.7841,9.7642,9.7841,49558.0
2020-10-28 14:45:00,9.85,9.86,9.84,9.85,45612.0,9.7841,9.794,9.7742,9.7841,45612.0
2020-10-28 14:50:00,9.85,9.86,9.82,9.83,114998.0,9.7841,9.794,9.7543,9.7642,114998.0
2020-10-28 14:55:00,9.83,9.85,9.82,9.84,103566.0,9.7642,9.7841,9.7543,9.7742,103566.0
2020-10-28 15:00:00,9.84,9.84,9.81,9.83,141353.0,9.7742,9.7742,9.7444,9.7642,141353.0
2020-10-28 15:05:00,9.83,9.83,9.81,9.82,81359.0,9.7642,9.7642,9.7444,9.7543,81359.0
2020-10-28 15:10:00,9.82,9.82,9.79,9.79,115482.0,9.7543,9.7543,9.7245,9.7245,115482.0
2020-10-28 15:15:00,9.79,9.8,9.77,9.78,134093.0,9.7245,9.7344,9.7046,9.7146,134093.0
2020-10-28 15:20:00,9.78,9.81,9.76,9.8,274112.0,9.7146,9.7444,9.6947,9.7344,274112.0
2020-10-28 15:25:00,9.79,9.8,9.77,9.79,118151.0,9.7245,9.7344,9.7046,9.7245,118151.0
2020-10-28 15:30:00,9.79,9.81,9.78,9.81,115334.0,9.7245,9.7444,9.7146,9.7444,115334.0
2020-10-28 15:35:00,9.81,9.82,9.78,9.79,187492.0,9.7444,9.7543,9.7146,9.7245,187492.0
2020-10-28 15:40:00,9.79,9.8,9.75,9.75,110193.0,9.7245,9.7344,9.6848,9.6848,110193.0
2020-10-28 15:45:00,9.75,9.76,9.72,9.72,187803.0,9.6848,9.6947,9.655,9.655,187803.0
2020-10-28 15:50:00,9.72,9.75,9.71,9.72,470461.0,9.655,9.6848,9.645,9.655,470461.0
2020-10-28 15:55:00,9.72,9.73,9.7,9.7,509445.0,9.655,9.6649,9.6351,9.6351,509445.0
2020-10-29 09:30:00,9.65,9.68,9.55,9.61,444149.0,9.5854,9.6152,9.4861,9.5457,444149.0
2020-10-29 09:35:00,9.61,9.63,9.49,9.52,347747.0,9.5457,9.5656,9.4265,9.4563,347747.0
2020-10-29 09:40:00,9.52,9.53,9.5,9.51,218136.0,9.4563,9.4662,9.4364,9.4464,218136.0
2020-10-29 09:45:00,9.51,9.58,9.5,9.57,179538.0,9.4464,9.5159,9.4364,9.506,179538.0
2020-10-29 09:50:00,9.57,9.63,9.56,9.58,146755.0,9.506,9.5656,9.496,9.5159,146755.0
2020-10-29 09:55:00,9.58,9.67,9.57,9.64,165310.0,9.5159,9.6053,9.506,9.5755,165310.0
2020-10-29 10:00:00,9.64,9.66,9.62,9.64,60161.0,9.5755,9.5954,9.5556,9.5755,60161.0
2020-10-29 10:05:00,9.64,9.65,9.58,9.6,87862.0,9.5755,9.5854,9.5159,9.5358,87862.0
2020-10-29 10:10:00,9.6,9.6,9.51,9.53,98992.0,9.5358,9.5358,9.4464,9.4662,98992.0
2020-10-29 10:15:00,9.54,9.55,9.5,9.54,89437.0,9.4762,9.4861,9.4364,9.4762,89437.0
2020-10-29 10:20:00,9.54,9.57,9.54,9.55,111533.0,9.4762,9.506,9.4762,9.4861,111533.0
2020-10-29 10:25:00,9.56,9.57,9.54,9.56,83436.0,9.496,9.506,9.4762,9.496,83436.0
2020-10-29 10:30:00,9.57,9.57,9.53,9.56,82808.0,9.506,9.506,9.4662,9.496,82808.0
2020-10-29 10:35:00,9.55,9.57,9.52,9.55,278689.0,9.4861,9.506,9.4563,9.4861,278689.0
2020-10-29 10:40:00,9.55,9.6,9.55,9.55,167978.0,9.4861,9.5358,9.4861,9.4861,167978.0
2020-10-29 10:45:00,9.56,9.6,9.55,9.6,131009.0,9.496,9.5358,9.4861,9.5358,131009.0
2020-10-29 10:50:00,9.6,9.63,9.59,9.62,58867.0,9.5358,9.5656,9.5258,9.5556,58867.0
2020-10-29 10:55:00,9.62,9.65,9.61,9.63,166090.0,9.5556,9.5854,9.5457,9.5656,166090.0
2020-10-29 11:00:00,9.62,9.65,9.61,9.62,79727.0,9.5556,9.5854,9.5457,9.5556,79727.0
2020-10-29 11:05:00,9.63,9.65,9.61,9.63,60549.0,9.5656,9.5854,9.5457,9.5656,60549.0
2020-10-29 11:10:00,9.63,9.64,9.58,9.61,88195.0,9.5656,9.5755,9.5159,9.5457,88195.0
2020-10-29 11:15:00,9.61,9.63,9.6,9.61,35188.0,9.5457,9.5656,9.5358,9.5457,35188.0
2020-10-29 11:20:00,9.61,9.65,9.6,9.65,39424.0,9.5457,9.5854,9.5358,9.5854,39424.0
2020-10-29 11:25:00,9.65,9.65,9.59,9.59,55779.0,9.5854,9.5854,9.5258,9.5258,55779.0
2020-10-29 11:30:00,9.6,9.61,9.56,9.56,42180.0,9.5358,9.5457,9.496,9.496,42180.0
2020-10-29 11:35:00,9.57,9.57,9.55,9.57,49941.0,9.506,9.506,9.4861,9.506,49941.0
2020-10-29 11:40:00,9.56,9.57,9.52,9.53,145392.0,9.496,9.506,9.4563,9.4662,145392.0
2020-10-29 11:45:00,9.53,9.55,9.52,9.53,143769.0,9.4662,9.4861,9.4563,9.4662,143769.0
2020-10-29 11:50:00,9.53,9.54,9.52,9.54,46573.0,9.4662,9.4762,9.4563,9.4762,46573.0
2020-10-29 11:55:00,9.54,9.54,9.5,9.51,114242.0,9.4762,9.4762,9.4364,9.4464,114242.0
2020-10-29 12:00:00,9.51,9.51,9.46,9.47,240431.0,9.4464,9.4464,9.3967,9.4066,240431.0
2020-10-29 12:05:00,9.47,9.49,9.47,9.49,62722.0,9.4066,9.4265,9.4066,9.4265,62722.0
2020-10-29 12:10:00,9.48,9.51,9.48,9.51,110068.0,9.4166,9.4464,9.4166,9.4464,110068.0
2020-10-29 12:15:00,9.51,9.52,9.5,9.5,46986.0,9.4464,9.4563,9.4364,9.4364,46986.0
2020-10-29 12:20:00,9.51,9.53,9.49,9.52,181015.0,9.4464,9.4662,9.4265,9.4563,181015.0
2020-10-29 12:25:00,9.52,9.53,9.5,9.51,79595.0,9.4563,9.4662,9.4364,9.4464,79595.0
2020-10-29 12:30:00,9.51,9.52,9.5,9.52,61313.0,9.4464,9.4563,9.4364,9.4563,61313.0
2020-10-29 12:35:00,9.52,9.57,9.51,9.53,75987.0,9.4563,9.506,9.4464,9.4662,75987.0
2020-10-29 12:40:00,9.53,9.54,9.51,9.54,83660.0,9.4662,9.4762,9.4464,9.4762,83660.0
2020-10-29 12:45:00,9.54,9.54,9.51,9.52,36378.0,9.4762,9.4762,9.4464,9.4563,36378.0
2020-10-29 12:50:00,9.52,9.52,9.5,9.51,29645.0,9.4563,9.4563,9.4364,9.4464,29645.0
2020-10-29 12:55:00,9.51,9.53,9.5,9.51,147929.0,9.4464,9.4662,9.4364,9.4464,147929.0
2020-10-29 13:00:00,9.51,9.51,9.5,9.5,27866.0,9.4464,9.4464,9.4364,9.4364,27866.0
2020-10-29 13:05:00,9.51,9.51,9.5,9.51,23498.0,9.4464,9.4464,9.4364,9.4464,23498.0
2020-10-29 13:10:00,9.5,9.52,9.5,9.51,49345.0,9.4364,9.4563,9.4364,9.4464,49345.0
2020-10-29 13:15:00,9.51,9.51,9.5,9.51,45475.0,9.4464,9.4464,9.4364,9.4464,45475.0
2020-10-29 13:20:00,9.51,9.54,9.49,9.54,121489.0,9.4464,9.4762,9.4265,9.4762,121489.0
2020-10-29 13:25:00,9.54,9.55,9.51,9.54,81171.0,9.4762,9.4861,9.4464,9.4762,81171.0
2020-10-29 13:30:00,9.54,9.56,9.53,9.55,133652.0,9.4762,9.496,9.4662,9.4861,133652.0
2020-10-29 13:35:00,9.55,9.57,9.55,9.57,50652.0,9.4861,9.506,9.4861,9.506,50652.0
2020-10-29 13:40:00,9.57,9.59,9.55,9.58,126807.0,9.506,9.5258,9.4861,9.5159,126807.0
2020-10-29 13:45:00,9.58,9.6,9.57,9.6,66224.0,9.5159,9.5358,9.506,9.5358,66224.0
2020-10-29 13:50:00,9.6,9.62,9.58,9.62,72379.0,9.5358,9.5556,9.5159,9.5556,72379.0
2020-10-29 13:55:00,9.63,9.63,9.61,9.63,28720.0,9.5656,9.5656,9.5457,9.5656,28720.0
2020-10-29 14:00:00,9.63,9.66,9.62,9.64,84436.0,9.5656,9.5954,9.5556,9.5755,84436.0
2020-10-29 14:05:00,9.65,9.67,9.64,9.67,52487.0,9.5854,9.6053,9.5755,9.6053,52487.0
2020-10-29 14:10:00,9.66,9.67,9.66,9.67,31844.0,9.5954,9.6053,9.5954,9.6053,31844.0
2020-10-29 14:15:00,9.67,9.67,9.66,9.67,40661.0,9.6053,9.6053,9.5954,9.6053,40661.0
2020-10-29 14:20:00,9.67,9.67,9.65,9.66,59290.0,9.6053,9.6053,9.5854,9.5954,59290.0
2020-10-29 14:25:00,9.66,9.69,9.65,9.68,70800.0,9.5954,9.6252,9.5854,9.6152,70800.0
2020-10-29 14:30:00,9.68,9.74,9.67,9.74,182187.0,9.6152,9.6748,9.6053,9.6748,182187.0
2020-10-29 14:35:00,9.74,9.77,9.73,9.77,150398.0,9.6748,9.7046,9.6649,9.7046,150398.0
2020-10-29 14:40:00,9.77,9.82,9.76,9.79,204445.0,9.7046,9.7543,9.6947,9.7245,204445.0
2020-10-29 14:45:00,9.79,9.8,9.75,9.77,164580.0,9.7245,9.7344,9.6848,9.7046,164580.0
2020-10-29 14:50:00,9.76,9.76,9.75,9.76,102840.0,9.6947,9.6947,9.6848,9.6947,102840.0
2020-10-29 14:55:00,9.76,9.77,9.75,9.76,120078.0,9.6947,9.7046,9.6848,9.6947,120078.0
2020-10-29 15:00:00,9.76,9.76,9.71,9.74,172302.0,9.6947,9.6947,9.645,9.6748,172302.0
2020-10-29 15:05:00,9.74,9.75,9.72,9.74,57486.0,9.6748,9.6848,9.655,9.6748,57486.0
2020-10-29 15:10:00,9.74,9.74,9.72,9.72,51557.0,9.6748,9.6748,9.655,9.655,51557.0
2020-10-29 15:15:00,9.72,9.73,9.67,9.69,104539.0,9.655,9.6649,9.6053,9.6252,104539.0
2020-10-29 15:20:00,9.68,9.71,9.67,9.71,206903.0,9.6152,9.645,9.6053,9.645,206903.0
2020-10-29 15:25:00,9.71,9.72,9.71,9.71,51049.0,9.645,9.655,9.645,9.645,51049.0
2020-10-29 15:30:00,9.72,9.73,9.71,9.71,100594.0,9.655,9.6649,9.645,9.645,100594.0
2020-10-29 15:35:00,9.71,9.72,9.7,9.71,107229.0,9.645,9.655,9.6351,9.645,107229.0
2020-10-29 15:40:00,9.72,9.72,9.71,9.72,46528.0,9.655,9.655,9.645,9.655,46528.0
2020-10-29 15:45:00,9.71,9.75,9.71,9.75,438268.0,9.645,9.6848,9.645,9.6848,438268.0
2020-10-29 15:50:00,9.75,9.79,9.73,9.78,274181.0,9.6848,9.7245,9.6649,9.7146,274181.0
2020-10-29 15:55:00,9.78,9.84,9.73,9.75,1117010.0,9.7146,9.7742,9.6649,9.6848,1117010.0
2020-10-30 09:30:00,9.71,9.82,9.68,9.75,137874.0,9.645,9.7543,9.6152,9.6848,137874.0
2020-10-30 09:35:00,9.76,9.77,9.69,9.71,155357.0,9.6947,9.7046,9.6252,9.645,155357.0
2020-10-30 09:40:00,9.71,9.72,9.68,9.71,106571.0,9.645,9.655,9.6152,9.645,106571.0
2020-10-30 09:45:00,9.71,9.71,9.64,9.65,170558.0,9.645,9.645,9.5755,9.5854,170558.0
2020-10-30 09:50:00,9.65,9.7,9.64,9.68,149050.0,9.5854,9.6351,9.5755,9.6152,149050.0
2020-10-30 09:55:00,9.69,9.72,9.68,9.72,51600.0,9.6252,9.655,9.6152,9.655,51600.0
2020-10-30 10:00:00,9.72,9.79,9.71,9.78,45766.0,9.655,9.7245,9.645,9.7146,45766.0
2020-10-30 10:05:00,9.79,9.79,9.77,9.78,81752.0,9.7245,9.7245,9.7046,9.7146,81752.0
2020-10-30 10:10:00,9.77,9.8,9.75,9.78,78312.0,9.7046,9.7344,9.6848,9.7146,78312.0
2020-10-30 10:15:00,9.78,9.78,9.74,9.77,45895.0,9.7146,9.7146,9.6748,9.7046,45895.0
2020-10-30 10:20:00,9.76,9.77,9.66,9.67,134327.0,9.6947,9.7046,9.5954,9.6053,134327.0
2020-10-30 10:25:00,9.66,9.67,9.63,9.64,78175.0,9.5954,9.6053,9.5656,9.5755,78175.0
2020-10-30 10:30:00,9.64,9.65,9.59,9.6,189735.0,9.5755,9.5854,9.5258,9.5358,189735.0
2020-10-30 10:35:00,9.6,9.61,9.54,9.56,210805.0,9.5358,9.5457,9.4762,9.496,210805.0
2020-10-30 10:40:00,9.56,9.58,9.54,9.54,60760.0,9.496,9.5159,9.4762,9.4762,60760.0
2020-10-30 10:45:00,9.54,9.55,9.52,9.54,92826.0,9.4762,9.4861,9.4563,9.4762,92826.0
2020-10-30 10:50:00,9.54,9.55,9.51,9.54,66470.0,9.4762,9.4861,9.4464,9.4762,66470.0
2020-10-30 10:55:00,9.54,9.58,9.52,9.53,103029.0,9.4762,9.5159,9.4563,9.4662,103029.0
2020-10-30 11:00:00,9.53,9.59,9.52,9.57,136350.0,9.4662,9.5258,9.4563,9.506,136350.0
2020-10-30 11:05:00,9.57,9.59,9.55,9.55,106478.0,9.506,9.5258,9.4861,9.4861,106478.0
2020-10-30 11:10:00,9.55,9.6,9.55,9.6,31632.0,9.4861,9.5358,9.4861,9.5358,31632.0
2020-10-30 11:15:00,9.6,9.6,9.56,9.57,73894.0,9.5358,9.5358,9.496,9.506,73894.0
2020-10-30 11:20:00,9.56,9.6,9.55,9.57,109587.0,9.496,9.5358,9.4861,9.506,109587.0
2020-10-30 11:25:00,9.57,9.58,9.54,9.55,49664.0,9.506,9.5159,9.4762,9.4861,49664.0
2020-10-30 11:30:00,9.55,9.56,9.53,9.56,56076.0,9.4861,9.496,9.4662,9.496,56076.0
2020-10-30 11:35:00,9.55,9.57,9.53,9.54,87089.0,9.4861,9.506,9.4662,9.4762,87089.0
2020-10-30 11:40:00,9.55,9.55,9.52,9.55,28545.0,9.4861,9.4861,9.4563,9.4861,28545.0
2020-10-30 11:45:00,9.54,9.59,9.54,9.59,58723.0,9.4762,9.5258,9.4762,9.5258,58723.0
2020-10-30 11:50:00,9.58,9.59,9.57,9.59,43974.0,9.5159,9.5258,9.506,9.5258,43974.0
2020-10-30 11:55:00,9.59,9.6,9.58,9.6,30859.0,9.5258,9.5358,9.5159,9.5358,30859.0
2020-10-30 12:00:00,9.6,9.6,9.58,9.6,81393.0,9.5358,9.5358,9.5159,9.5358,81393.0
2020-10-30 12:05:00,9.6,9.6,9.58,9.6,119678.0,9.5358,9.5358,9.5159,9.5358,119678.0
2020-10-30 12:10:00,9.6,9.6,9.58,9.58,69665.0,9.5358,9.5358,9.5159,9.5159,69665.0
2020-10-30 12:15:00,9.59,9.6,9.58,9.59,77009.0,9.5258,9.5358,9.5159,9.5258,77009.0
2020-10-30 12:20:00,9.6,9.6,9.59,9.6,118126.0,9.5358,9.5358,9.5258,9.5358,118126.0
2020-10-30 12:25:00,9.59,9.6,9.56,9.57,182980.0,9.5258,9.5358,9.496,9.506,182980.0
2020-10-30 12:30:00,9.57,9.6,9.56,9.6,90940.0,9.506,9.5358,9.496,9.5358,90940.0
2020-10-30 12:35:00,9.59,9.6,9.57,9.59,107203.0,9.5258,9.5358,9.506,9.5258,107203.0
2020-10-30 12:40:00,9.59,9.59,9.57,9.59,31522.0,9.5258,9.5258,9.506,9.5258,31522.0
2020-10-30 12:45:00,9.58,9.6,9.57,9.6,79075.0,9.5159,9.5358,9.506,9.5358,79075.0
2020-10-30 12:50:00,9.6,9.6,9.56,9.57,134512.0,9.5358,9.5358,9.496,9.506,134512.0
2020-10-30 12:55:00,9.56,9.58,9.56,9.57,39136.0,9.496,9.5159,9.496,9.506,39136.0
2020-10-30 13:00:00,9.57,9.58,9.56,9.56,49361.0,9.506,9.5159,9.496,9.496,49361.0
2020-10-30 13:05:00,9.56,9.57,9.53,9.54,74792.0,9.496,9.506,9.4662,9.4762,74792.0
2020-10-30 13:10:00,9.54,9.54,9.53,9.54,15231.0,9.4762,9.4762,9.4662,9.4762,15231.0
2020-10-30 13:15:00,9.54,9.54,9.52,9.53,75141.0,9.4762,9.4762,9.4563,9.4662,75141.0
2020-10-30 13:20:00,9.52,9.53,9.51,9.53,50670.0,9.4563,9.4662,9.4464,9.4662,50670.0
2020-10-30 13:25:00,9.52,9.54,9.52,9.54,26957.0,9.4563,9.4762,9.4563,9.4762,26957.0
2020-10-30 13:30:00,9.54,9.55,9.51,9.52,77162.0,9.4762,9.4861,9.4464,9.4563,77162.0
2020-10-30 13:35:00,9.52,9.52,9.49,9.52,137429.0,9.4563,9.4563,9.4265,9.4563,137429.0
2020-10-30 13:40:00,9.51,9.51,9.49,9.5,95723.0,9.4464,9.4464,9.4265,9.4364,95723.0
2020-10-30 13:45:00,9.5,9.52,9.49,9.52,81424.0,9.4364,9.4563,9.4265,9.4563,81424.0
2020-10-30 13:50:00,9.51,9.52,9.5,9.51,71205.0,9.4464,9.4563,9.4364,9.4464,71205.0
2020-10-30 13:55:00,9.51,9.54,9.5,9.54,35549.0,9.4464,9.4762,9.4364,9.4762,35549.0
2020-10-30 14:00:00,9.54,9.57,9.53,9.57,69431.0,9.4762,9.506,9.4662,9.506,69431.0
2020-10-30 14:05:00,9.57,9.6,9.56,9.6,44455.0,9.506,9.5358,9.496,9.5358,44455.0
2020-10-30 14:10:00,9.6,9.6,9.56,9.57,75261.0,9.5358,9.5358,9.496,9.506,75261.0
2020-10-30 14:15:00,9.57,9.57,9.55,9.57,57578.0,9.506,9.506,9.4861,9.506,57578.0
2020-10-30 14:20:00,9.57,9.58,9.55,9.55,69773.0,9.506,9.5159,9.4861,9.4861,69773.0
2020-10-30 14:25:00,9.55,9.56,9.5,9.52,39691.0,9.4861,9.496,9.4364,9.4563,39691.0
2020-10-30 14:30:00,9.51,9.51,9.49,9.51,79601.0,9.4464,9.4464,9.4265,9.4464,79601.0
2020-10-30 14:35:00,9.51,9.53,9.48,9.52,107266.0,9.4464,9.4662,9.4166,9.4563,107266.0
2020-10-30 14:40:00,9.51,9.51,9.48,9.49,58836.0,9.4464,9.4464,9.4166,9.4265,58836.0
2020-10-30 14:45:00,9.48,9.52,9.47,9.52,115050.0,9.4166,9.4563,9.4066,9.4563,115050.0
2020-10-30 14:50:00,9.51,9.52,9.49,9.51,103127.0,9.4464,9.4563,9.4265,9.4464,103127.0
2020-10-30 14:55:00,9.51,9.54,9.5,9.51,66132.0,9.4464,9.4762,9.4364,9.4464,66132.0
2020-10-30 15:00:00,9.51,9.52,9.5,9.52,59407.0,9.4464,9.4563,9.4364,9.4563,59407.0
2020-10-30 15:05:00,9.52,9.53,9.51,9.52,39488.0,9.4563,9.4662,9.4464,9.4563,39488.0
2020-10-30 15:10:00,9.52,9.53,9.49,9.5,209516.0,9.4563,9.4662,9.4265,9.4364,209516.0
2020-10-30 15:15:00,9.5,9.5,9.48,9.5,90588.0,9.4364,9.4364,9.4166,9.4364,90588.0
2020-10-30 15:20:00,9.5,9.52,9.48,9.52,471502.0,9.4364,9.4563,9.4166,9.4563,471502.0
2020-10-30 15:25:00,9.52,9.53,9.5,9.51,244050.0,9.4563,9.4662,9.4364,9.4464,244050.0
2020-10-30 15:30:00,9.51,9.52,9.49,9.51,425377.0,9.4464,9.4563,9.4265,9.4464,425377.0
2020-10-30 15:35:00,9.5,9.54,9.49,9.54,125421.0,9.4364,9.4762,9.4265,9.4762,125421.0
2020-10-30 15:40:00,9.54,9.55,9.52,9.54,155341.0,9.4762,9.4861,9.4563,9.4762,155341.0
2020-10-30 15:45:00,9.55,9.56,9.53,9.53,378563.0,9.4861,9.496,9.4662,9.4662,378563.0
2020-10-30 15:50:00,9.54,9.55,9.51,9.53,510473.0,9.4762,9.4861,9.4464,9.4662,510473.0
2020-10-30 15:55:00,9.53,9.58,9.53,9.56,813803.0,9.4662,9.5159,9.4662,9.496,813803.0
2020-11-02 09:30:00,9.6,9.66,9.6,9.63,174625.0,9.5358,9.5954,9.5358,9.5656,174625.0
2020-11-02 09:35:00,9.62,9.63,9.6,9.61,70391.0,9.5556,9.5656,9.5358,9.5457,70391.0
2020-11-02 09:40:00,9.61,9.61,9.53,9.55,168226.0,9.5457,9.5457,9.4662,9.4861,168226.0
2020-11-02 09:45:00,9.55,9.62,9.54,9.62,225203.0,9.4861,9.5556,9.4762,9.5556,225203.0
2020-11-02 09:50:00,9.61,9.67,9.61,9.64,107835.0,9.5457,9.6053,9.5457,9.5755,107835.0
2020-11-02 09:55:00,9.64,9.67,9.63,9.67,54714.0,9.5755,9.6053,9.5656,9.6053,54714.0
2020-11-02 10:00:00,9.67,9.7,9.67,9.69,88495.0,9.6053,9.6351,9.6053,9.6252,88495.0
2020-11-02 10:05:00,9.69,9.7,9.67,9.68,90942.0,9.6252,9.6351,9.6053,9.6152,90942.0
2020-11-02 10:10:00,9.68,9.69,9.65,9.68,93333.0,9.6152,9.6252,9.5854,9.6152,93333.0
2020-11-02 10:15:00,9.68,9.71,9.67,9.69,108995.0,9.6152,9.645,9.6053,9.6252,108995.0
2020-11-02 10:20:00,9.7,9.7,9.67,9.7,49316.0,9.6351,9.6351,9.6053,9.6351,49316.0
2020-11-02 10:25:00,9.7,9.71,9.69,9.71,53819.0,9.6351,9.645,9.6252,9.645,53819.0
2020-11-02 10:30:00,9.71,9.71,9.67,9.68,132332.0,9.645,9.645,9.6053,9.6152,132332.0
2020-11-02 10:35:00,9.68,9.68,9.65,9.66,86276.0,9.6152,9.6152,9.5854,9.5954,86276.0
2020-11-02 10:40:00,9.65,9.67,9.65,9.67,48471.0,9.5854,9.6053,9.5854,9.6053,48471.0
2020-11-02 10:45:00,9.67,9.68,9.66,9.68,43021.0,9.6053,9.6152,9.5954,9.6152,43021.0
2020-11-02 10:50:00,9.68,9.69,9.67,9.68,64747.0,9.6152,9.6252,9.6053,9.6152,64747.0
2020-11-02 10:55:00,9.68,9.68,9.67,9.68,24446.0,9.6152,9.6152,9.6053,9.6152,24446.0
2020-11-02 11:00:00,9.68,9.68,9.64,9.64,96839.0,9.6152,9.6152,9.5755,9.5755,96839.0
2020-11-02 11:05:00,9.65,9.65,9.64,9.64,27620.0,9.5854,9.5854,9.5755,9.5755,27620.0
2020-11-02 11:10:00,9.65,9.66,9.63,9.63,68340.0,9.5854,9.5954,9.5656,9.5656,68340.0
2020-11-02 11:15:00,9.63,9.64,9.63,9.63,31073.0,9.5656,9.5755,9.5656,9.5656,31073.0
2020-11-02 11:20:00,9.63,9.64,9.62,9.64,64396.0,9.5656,9.5755,9.5556,9.5755,64396.0
2020-11-02 11:25:00,9.63,9.69,9.63,9.69,80414.0,9.5656,9.6252,9.5656,9.6252,80414.0
2020-11-02 11:30:00,9.69,9.69,9.65,9.66,72731.0,9.6252,9.6252,9.5854,9.5954,72731.0
2020-11-02 11:35:00,9.65,9.66,9.64,9.64,45315.0,9.5854,9.5954,9.5755,9.5755,45315.0
2020-11-02 11:40:00,9.65,9.67,9.64,9.67,42365.0,9.5854,9.6053,9.5755,9.6053,42365.0
2020-11-02 11:45:00,9.67,9.67,9.64,9.64,42779.0,9.6053,9.6053,9.5755,9.5755,42779.0
2020-11-02 11:50:00,9.64,9.65,9.64,9.64,24930.0,9.5755,9.5854,9.5755,9.5755,24930.0
2020-11-02 11:55:00,9.65,9.65,9.64,9.64,9485.0,9.5854,9.5854,9.5755,9.5755,9485.0
2020-11-02 12:00:00,9.65,9.65,9.62,9.63,86880.0,9.5854,9.5854,9.5556,9.5656,86880.0
2020-11-02 12:05:00,9.64,9.64,9.63,9.63,10080.0,9.5755,9.5755,9.5656,9.5656,10080.0
2020-11-02 12:10:00,9.64,9.64,9.62,9.63,43269.0,9.5755,9.5755,9.5556,9.5656,43269.0
2020-11-02 12:15:00,9.62,9.63,9.61,9.62,50510.0,9.5556,9.5656,9.5457,9.5556,50510.0
2020-11-02 12:20:00,9.62,9.62,9.61,9.62,36699.0,9.5556,9.5556,9.5457,9.5556,36699.0
2020-11-02 12:25:00,9.62,9.64,9.61,9.64,51792.0,9.5556,9.5755,9.5457,9.5755,51792.0
2020-11-02 12:30:00,9.64,9.64,9.6,9.61,51249.0,9.5755,9.5755,9.5358,9.5457,51249.0
2020-11-02 12:35:00,9.61,9.61,9.6,9.6,39547.0,9.5457,9.5457,9.5358,9.5358,39547.0
2020-11-02 12:40:00,9.6,9.61,9.59,9.6,92891.0,9.5358,9.5457,9.5258,9.5358,92891.0
2020-11-02 12:45:00,9.6,9.6,9.58,9.59,63138.0,9.5358,9.5358,9.5159,9.5258,63138.0
2020-11-02 12:50:00,9.58,9.58,9.56,9.56,77174.0,9.5159,9.5159,9.496,9.496,77174.0
2020-11-02 12:55:00,9.56,9.57,9.54,9.54,54339.0,9.496,9.506,9.4762,9.4762,54339.0
2020-11-02 13:00:00,9.54,9.55,9.53,9.53,61392.0,9.4762,9.4861,9.4662,9.4662,61392.0
2020-11-02 13:05:00,9.53,9.54,9.53,9.54,12063.0,9.4662,9.4762,9.4662,9.4762,12063.0
2020-11-02 13:10:00,9.54,9.56,9.53,9.55,55795.0,9.4762,9.496,9.4662,9.4861,55795.0
2020-11-02 13:15:00,9.55,9.56,9.52,9.52,60569.0,9.4861,9.496,9.4563,9.4563,60569.0
2020-11-02 13:20:00,9.52,9.53,9.51,9.52,77599.0,9.4563,9.4662,9.4464,9.4563,77599.0
2020-11-02 13:25:00,9.51,9.52,9.5,9.51,172905.0,9.4464,9.4563,9.4364,9.4464,172905.0
2020-11-02 13:30:00,9.51,9.51,9.49,9.51,171404.0,9.4464,9.4464,9.4265,9.4464,171404.0
2020-11-02 13:35:00,9.51,9.51,9.49,9.5,154527.0,9.4464,9.4464,9.4265,9.4364,154527.0
2020-11-02 13:40:00,9.5,9.51,9.49,9.51,43274.0,9.4364,9.4464,9.4265,9.4464,43274.0
2020-11-02 13:45:00,9.51,9.51,9.48,9.49,76334.0,9.4464,9.4464,9.4166,9.4265,76334.0
2020-11-02 13:50:00,9.49,9.5,9.47,9.5,98841.0,9.4265,9.4364,9.4066,9.4364,98841.0
2020-11-02 13:55:00,9.5,9.51,9.49,9.5,60180.0,9.4364,9.4464,9.4265,9.4364,60180.0
2020-11-02 14:00:00,9.5,9.52,9.49,9.52,78198.0,9.4364,9.4563,9.4265,9.4563,78198.0
2020-11-02 14:05:00,9.52,9.53,9.51,9.53,56802.0,9.4563,9.4662,9.4464,9.4662,56802.0
2020-11-02 14:10:00,9.53,9.53,9.51,9.53,52137.0,9.4662,9.4662,9.4464,9.4662,52137.0
2020-11-02 14:15:00,9.53,9.53,9.51,9.52,29150.0,9.4662,9.4662,9.4464,9.4563,29150.0
2020-11-02 14:20:00,9.52,9.56,9.51,9.55,87699.0,9.4563,9.496,9.4464,9.4861,87699.0
2020-11-02 14:25:00,9.55,9.56,9.55,9.56,11412.0,9.4861,9.496,9.4861,9.496,11412.0
2020-11-02 14:30:00,9.56,9.57,9.53,9.56,91783.0,9.496,9.506,9.4662,9.496,91783.0
2020-11-02 14:35:00,9.56,9.57,9.55,9.57,28979.0,9.496,9.506,9.4861,9.506,28979.0
2020-11-02 14:40:00,9.57,9.57,9.56,9.57,17710.0,9.506,9.506,9.496,9.506,17710.0
2020-11-02 14:45:00,9.57,9.6,9.56,9.59,64100.0,9.506,9.5358,9.496,9.5258,64100.0
2020-11-02 14:50:00,9.59,9.61,9.59,9.61,42107.0,9.5258,9.5457,9.5258,9.5457,42107.0
2020-11-02 14:55:00,9.61,9.61,9.6,9.61,25476.0,9.5457,9.5457,9.5358,9.5457,25476.0
2020-11-02 15:00:00,9.61,9.64,9.6,9.61,83624.0,9.5457,9.5755,9.5358,9.5457,83624.0
2020-11-02 15:05:00,9.61,9.62,9.6,9.62,41676.0,9.5457,9.5556,9.5358,9.5556,41676.0
2020-11-02 15:10:00,9.62,9.63,9.61,9.63,40120.0,9.5556,9.5656,9.5457,9.5656,40120.0
2020-11-02 15:15:00,9.63,9.65,9.62,9.64,96119.0,9.5656,9.5854,9.5556,9.5755,96119.0
2020-11-02 15:20:00,9.64,9.66,9.64,9.64,87895.0,9.5755,9.5954,9.5755,9.5755,87895.0
2020-11-02 15:25:00,9.64,9.65,9.63,9.63,81552.0,9.5755,9.5854,9.5656,9.5656,81552.0
2020-11-02 15:30:00,9.64,9.66,9.61,9.61,119626.0,9.5755,9.5954,9.5457,9.5457,119626.0
2020-11-02 15:35:00,9.61,9.62,9.59,9.6,80681.0,9.5457,9.5556,9.5258,9.5358,80681.0
2020-11-02 15:40:00,9.6,9.62,9.6,9.6,127069.0,9.5358,9.5556,9.5358,9.5358,127069.0
2020-11-02 15:45:00,9.6,9.62,9.6,9.62,74988.0,9.5358,9.5556,9.5358,9.5556,74988.0
2020-11-02 15:50:00,9.62,9.65,9.6,9.65,411486.0,9.5556,9.5854,9.5358,9.5854,411486.0
2020-11-02 15:55:00,9.65,9.66,9.63,9.65,632240.0,9.5854,9.5954,9.5656,9.5854,632240.0
2020-11-03 09:30:00,9.69,9.82,9.69,9.82,144454.0,9.6252,9.7543,9.6252,9.7543,144454.0
2020-11-03 09:35:00,9.82,9.83,9.74,9.74,110582.0,9.7543,9.7642,9.6748,9.6748,110582.0
2020-11-03 09:40:00,9.73,9.76,9.7,9.76,67921.0,9.6649,9.6947,9.6351,9.6947,67921.0
2020-11-03 09:45:00,9.76,9.76,9.71,9.73,89071.0,9.6947,9.6947,9.645,9.6649,89071.0
2020-11-03 09:50:00,9.73,9.75,9.72,9.74,34838.0,9.6649,9.6848,9.655,9.6748,34838.0
2020-11-03 09:55:00,9.74,9.74,9.7,9.7,47258.0,9.6748,9.6748,9.6351,9.6351,47258.0
2020-11-03 10:00:00,9.71,9.72,9.69,9.7,666390.0,9.645,9.655,9.6252,9.6351,666390.0
2020-11-03 10:05:00,9.7,9.73,9.69,9.72,169228.0,9.6351,9.6649,9.6252,9.655,169228.0
2020-11-03 10:10:00,9.73,9.73,9.71,9.73,162640.0,9.6649,9.6649,9.645,9.6649,162640.0
2020-11-03 10:15:00,9.72,9.76,9.72,9.75,102825.0,9.655,9.6947,9.655,9.6848,102825.0
2020-11-03 10:20:00,9.75,9.77,9.73,9.73,108826.0,9.6848,9.7046,9.6649,9.6649,108826.0
2020-11-03 10:25:00,9.73,9.75,9.72,9.72,122673.0,9.6649,9.6848,9.655,9.655,122673.0
2020-11-03 10:30:00,9.72,9.73,9.68,9.69,129757.0,9.655,9.6649,9.6152,9.6252,129757.0
2020-11-03 10:35:00,9.69,9.71,9.68,9.69,54620.0,9.6252,9.645,9.6152,9.6252,54620.0
2020-11-03 10:40:00,9.69,9.69,9.66,9.68,82087.0,9.6252,9.6252,9.5954,9.6152,82087.0
2020-11-03 10:45:00,9.68,9.69,9.67,9.68,68249.0,9.6152,9.6252,9.6053,9.6152,68249.0
2020-11-03 10:50:00,9.68,9.69,9.67,9.68,37777.0,9.6152,9.6252,9.6053,9.6152,37777.0
2020-11-03 10:55:00,9.69,9.71,9.68,9.71,77406.0,9.6252,9.645,9.6152,9.645,77406.0
2020-11-03 11:00:00,9.7,9.71,9.69,9.71,41232.0,9.6351,9.645,9.6252,9.645,41232.0
2020-11-03 11:05:00,9.71,9.73,9.7,9.72,66379.0,9.645,9.6649,9.6351,9.655,66379.0
2020-11-03 11:10:00,9.72,9.73,9.68,9.69,59516.0,9.655,9.6649,9.6152,9.6252,59516.0
2020-11-03 11:15:00,9.69,9.71,9.68,9.7,83289.0,9.6252,9.645,9.6152,9.6351,83289.0
2020-11-03 11:20:00,9.7,9.7,9.69,9.7,27741.0,9.6351,9.6351,9.6252,9.6351,27741.0
2020-11-03 11:25:00,9.7,9.72,9.69,9.7,83737.0,9.6351,9.655,9.6252,9.6351,83737.0
2020-11-03 11:30:00,9.69,9.7,9.67,9.69,68418.0,9.6252,9.6351,9.6053,9.6252,68418.0
2020-11-03 11:35:00,9.7,9.73,9.69,9.71,180171.0,9.6351,9.6649,9.6252,9.645,180171.0
2020-11-03 11:40:00,9.71,9.74,9.71,9.72,80948.0,9.645,9.6748,9.645,9.655,80948.0
2020-11-03 11:45:00,9.72,9.73,9.7,9.71,59660.0,9.655,9.6649,9.6351,9.645,59660.0
2020-11-03 11:50:00,9.71,9.72,9.71,9.71,34581.0,9.645,9.655,9.645,9.645,34581.0
2020-11-03 11:55:00,9.71,9.72,9.68,9.69,123166.0,9.645,9.655,9.6152,9.6252,123166.0
2020-11-03 12:00:00,9.69,9.71,9.68,9.7,112724.0,9.6252,9.645,9.6152,9.6351,112724.0
2020-11-03 12:05:00,9.7,9.7,9.69,9.7,27153.0,9.6351,9.6351,9.6252,9.6351,27153.0
2020-11-03 12:10:00,9.7,9.71,9.66,9.67,176668.0,9.6351,9.645,9.5954,9.6053,176668.0
2020-11-03 12:15:00,9.67,9.7,9.65,9.69,109122.0,9.6053,9.6351,9.5854,9.6252,109122.0
2020-11-03 12:20:00,9.7,9.7,9.68,9.69,13473.0,9.6351,9.6351,9.6152,9.6252,13473.0
2020-11-03 12:25:00,9.68,9.69,9.68,9.69,24063.0,9.6152,9.6252,9.6152,9.6252,24063.0
2020-11-03 12:30:00,9.69,9.69,9.66,9.67,93459.0,9.6252,9.6252,9.5954,9.6053,93459.0
2020-11-03 12:35:00,9.67,9.67,9.66,9.67,21537.0,9.6053,9.6053,9.5954,9.6053,21537.0
2020-11-03 12:40:00,9.67,9.67,9.65,9.66,99128.0,9.6053,9.6053,9.5854,9.5954,99128.0
2020-11-03 12:45:00,9.66,9.66,9.64,9.64,47508.0,9.5954,9.5954,9.5755,9.5755,47508.0
2020-11-03 12:50:00,9.64,9.65,9.59,9.59,216863.0,9.5755,9.5854,9.5258,9.5258,216863.0
2020-11-03 12:55:00,9.6,9.62,9.59,9.62,120005.0,9.5358,9.5556,9.5258,9.5556,120005.0
2020-11-03 13:00:00,9.62,9.63,9.61,9.61,101258.0,9.5556,9.5656,9.5457,9.5457,101258.0
2020-11-03 13:05:00,9.62,9.62,9.61,9.62,6425.0,9.5556,9.5556,9.5457,9.5556,6425.0
2020-11-03 13:10:00,9.62,9.65,9.61,9.63,96782.0,9.5556,9.5854,9.5457,9.5656,96782.0
2020-11-03 13:15:00,9.63,9.64,9.63,9.63,28615.0,9.5656,9.5755,9.5656,9.5656,28615.0
2020-11-03 13:20:00,9.63,9.64,9.63,9.63,33150.0,9.5656,9.5755,9.5656,9.5656,33150.0
2020-11-03 13:25:00,9.63,9.64,9.63,9.63,47946.0,9.5656,9.5755,9.5656,9.5656,47946.0
2020-11-03 13:30:00,9.63,9.64,9.62,9.62,46538.0,9.5656,9.5755,9.5556,9.5556,46538.0
2020-11-03 13:35:00,9.62,9.63,9.6,9.6,86300.0,9.5556,9.5656,9.5358,9.5358,86300.0
2020-11-03 13:40:00,9.6,9.61,9.59,9.6,160060.0,9.5358,9.5457,9.5258,9.5358,160060.0
2020-11-03 13:45:00,9.59,9.62,9.59,9.61,54919.0,9.5258,9.5556,9.5258,9.5457,54919.0
2020-11-03 13:50:00,9.61,9.62,9.6,9.61,85553.0,9.5457,9.5556,9.5358,9.5457,85553.0
2020-11-03 13:55:00,9.6,9.61,9.6,9.61,55963.0,9.5358,9.5457,9.5358,9.5457,55963.0
2020-11-03 14:00:00,9.6,9.63,9.6,9.61,90492.0,9.5358,9.5656,9.5358,9.5457,90492.0
2020-11-03 14:05:00,9.61,9.62,9.61,9.62,10795.0,9.5457,9.5556,9.5457,9.5556,10795.0
2020-11-03 14:10:00,9.62,9.65,9.61,9.63,110283.0,9.5556,9.5854,9.5457,9.5656,110283.0
2020-11-03 14:15:00,9.63,9.64,9.6,9.61,107108.0,9.5656,9.5755,9.5358,9.5457,107108.0
2020-11-03 14:20:00,9.61,9.61,9.58,9.58,83731.0,9.5457,9.5457,9.5159,9.5159,83731.0
2020-11-03 14:25:00,9.58,9.59,9.58,9.58,65141.0,9.5159,9.5258,9.5159,9.5159,65141.0
2020-11-03 14:30:00,9.58,9.63,9.58,9.62,128524.0,9.5159,9.5656,9.5159,9.5556,128524.0
2020-11-03 14:35:00,9.62,9.64,9.62,9.63,49809.0,9.5556,9.5755,9.5556,9.5656,49809.0
2020-11-03 14:40:00,9.63,9.64,9.63,9.63,19839.0,9.5656,9.5755,9.5656,9.5656,19839.0
2020-11-03 14:45:00,9.63,9.65,9.63,9.64,77481.0,9.5656,9.5854,9.5656,9.5755,77481.0
2020-11-03 14:50:00,9.64,9.65,9.61,9.61,62738.0,9.5755,9.5854,9.5457,9.5457,62738.0
2020-11-03 14:55:00,9.61,9.61,9.6,9.6,99710.0,9.5457,9.5457,9.5358,9.5358,99710.0
2020-11-03 15:00:00,9.6,9.62,9.58,9.62,155389.0,9.5358,9.5556,9.5159,9.5556,155389.0
2020-11-03 15:05:00,9.62,9.62,9.6,9.61,51440.0,9.5556,9.5556,9.5358,9.5457,51440.0
2020-11-03 15:10:00,9.61,9.61,9.59,9.6,100374.0,9.5457,9.5457,9.5258,9.5358,100374.0
2020-11-03 15:15:00,9.6,9.6,9.58,9.58,124723.0,9.5358,9.5358,9.5159,9.5159,124723.0
2020-11-03 15:20:00,9.58,9.59,9.56,9.56,110238.0,9.5159,9.5258,9.496,9.496,110238.0
2020-11-03 15:25:00,9.56,9.59,9.55,9.58,209055.0,9.496,9.5258,9.4861,9.5159,209055.0
2020-11-03 15:30:00,9.58,9.59,9.57,9.59,222455.0,9.5159,9.5258,9.506,9.5258,222455.0
2020-11-03 15:35:00,9.59,9.62,9.58,9.62,162114.0,9.5258,9.5556,9.5159,9.5556,162114.0
2020-11-03 15:40:00,9.62,9.68,9.62,9.68,292866.0,9.5556,9.6152,9.5556,9.6152,292866.0
2020-11-03 15:45:00,9.68,9.74,9.67,9.73,391433.0,9.6152,9.6748,9.6053,9.6649,391433.0
2020-11-03 15:50:00,9.72,9.73,9.69,9.73,363092.0,9.655,9.6649,9.6252,9.6649,363092.0
2020-11-03 15:55:00,9.72,9.73,9.65,9.68,1178043.0,9.655,9.6649,9.5854,9.6152,1178043.0
2020-11-04 09:30:00,9.62,9.73,9.62,9.72,162936.0,9.5556,9.6649,9.5556,9.655,162936.0
2020-11-04 09:35:00,9.72,9.73,9.67,9.71,483872.0,9.655,9.6649,9.6053,9.645,483872.0
2020-11-04 09:40:00,9.72,9.8,9.71,9.79,65561.0,9.655,9.7344,9.645,9.7245,65561.0
2020-11-04 09:45:00,9.79,9.87,9.78,9.86,84221.0,9.7245,9.804,9.7146,9.794,84221.0
2020-11-04 09:50:00,9.85,9.91,9.84,9.88,375733.0,9.7841,9.8437,9.7742,9.8139,375733.0
2020-11-04 09:55:00,9.88,9.9,9.82,9.84,129789.0,9.8139,9.8338,9.7543,9.7742,129789.0
2020-11-04 10:00:00,9.85,9.91,9.81,9.9,136353.0,9.7841,9.8437,9.7444,9.8338,136353.0
2020-11-04 10:05:00,9.89,9.92,9.88,9.91,90795.0,9.8238,9.8536,9.8139,9.8437,90795.0
2020-11-04 10:10:00,9.91,9.93,9.9,9.9,101245.0,9.8437,9.8636,9.8338,9.8338,101245.0
2020-11-04 10:15:00,9.91,9.93,9.89,9.91,83773.0,9.8437,9.8636,9.8238,9.8437,83773.0
2020-11-04 10:20:00,9.91,9.96,9.9,9.95,81949.0,9.8437,9.8934,9.8338,9.8834,81949.0
2020-11-04 10:25:00,9.95,9.96,9.92,9.92,59314.0,9.8834,9.8934,9.8536,9.8536,59314.0
2020-11-04 10:30:00,9.93,9.96,9.9,9.92,53945.0,9.8636,9.8934,9.8338,9.8536,53945.0
2020-11-04 10:35:00,9.9,9.91,9.89,9.9,127432.0,9.8338,9.8437,9.8238,9.8338,127432.0
2020-11-04 10:40:00,9.91,9.92,9.89,9.9,45256.0,9.8437,9.8536,9.8238,9.8338,45256.0
2020-11-04 10:45:00,9.9,9.94,9.9,9.93,104477.0,9.8338,9.8735,9.8338,9.8636,104477.0
2020-11-04 10:50:00,9.93,9.97,9.92,9.96,35013.0,9.8636,9.9033,9.8536,9.8934,35013.0
2020-11-04 10:55:00,9.96,9.99,9.95,9.99,61906.0,9.8934,9.9232,9.8834,9.9232,61906.0
2020-11-04 11:00:00,9.99,10.03,9.98,10.02,115916.0,9.9232,9.9629,9.9132,9.953,115916.0
2020-11-04 11:05:00,10.01,10.03,10.0,10.0,45997.0,9.943,9.9629,9.9331,9.9331,45997.0
2020-11-04 11:10:00,10.0,10.01,9.98,9.99,149831.0,9.9331,9.943,9.9132,9.9232,149831.0
2020-11-04 11:15:00,9.99,10.04,9.99,10.04,35929.0,9.9232,9.9728,9.9232,9.9728,35929.0
2020-11-04 11:20:00,10.03,10.06,10.03,10.05,56259.0,9.9629,9.9927,9.9629,9.9828,56259.0
2020-11-04 11:25:00,10.05,10.08,10.04,10.04,61374.0,9.9828,10.0126,9.9728,9.9728,61374.0
2020-11-04 11:30:00,10.04,10.07,10.04,10.06,34017.0,9.9728,10.0026,9.9728,9.9927,34017.0
2020-11-04 11:35:00,10.06,10.08,10.04,10.04,57874.0,9.9927,10.0126,9.9728,9.9728,57874.0
2020-11-04 11:40:00,10.04,10.07,10.04,10.05,35415.0,9.9728,10.0026,9.9728,9.9828,35415.0
2020-11-04 11:45:00,10.06,10.06,10.0,10.01,84485.0,9.9927,9.9927,9.9331,9.943,84485.0
2020-11-04 11:50:00,10.01,10.04,10.0,10.03,69840.0,9.943,9.9728,9.9331,9.9629,69840.0
2020-11-04 11:55:00,10.03,10.07,10.03,10.04,104863.0,9.9629,10.0026,9.9629,9.9728,104863.0
2020-11-04 12:00:00,10.04,10.09,10.04,10.08,269785.0,9.9728,10.0225,9.9728,10.0126,269785.0
2020-11-04 12:05:00,10.07,10.11,10.07,10.1,101282.0,10.0026,10.0424,10.0026,10.0324,101282.0
2020-11-04 12:10:00,10.1,10.12,10.09,10.1,131717.0,10.0324,10.0523,10.0225,10.0324,131717.0
2020-11-04 12:15:00,10.11,10.13,10.1,10.11,70872.0,10.0424,10.0622,10.0324,10.0424,70872.0
2020-11-04 12:20:00,10.11,10.13,10.1,10.13,116782.0,10.0424,10.0622,10.0324,10.0622,116782.0
2020-11-04 12:25:00,10.12,10.12,10.09,10.1,58610.0,10.0523,10.0523,10.0225,10.0324,58610.0
2020-11-04 12:30:00,10.11,10.12,10.09,10.1,146680.0,10.0424,10.0523,10.0225,10.0324,146680.0
2020-11-04 12:35:00,10.1,10.11,10.09,10.1,116501.0,10.0324,10.0424,10.0225,10.0324,116501.0
2020-11-04 12:40:00,10.1,10.13,10.09,10.1,244355.0,10.0324,10.0622,10.0225,10.0324,244355.0
2020-11-04 12:45:00,10.1,10.11,10.08,10.1,52219.0,10.0324,10.0424,10.0126,10.0324,52219.0
2020-11-04 12:50:00,10.1,10.1,10.07,10.07,96280.0,10.0324,10.0324,10.0026,10.0026,96280.0
2020-11-04 12:55:00,10.08,10.1,10.07,10.07,82309.0,10.0126,10.0324,10.0026,10.0026,82309.0
2020-11-04 13:00:00,10.08,10.09,10.07,10.09,38049.0,10.0126,10.0225,10.0026,10.0225,38049.0
2020-11-04 13:05:00,10.09,10.09,10.07,10.08,71335.0,10.0225,10.0225,10.0026,10.0126,71335.0
2020-11-04 13:10:00,10.08,10.09,10.06,10.07,65378.0,10.0126,10.0225,9.9927,10.0026,65378.0
2020-11-04 13:15:00,10.07,10.07,10.06,10.06,57531.0,10.0026,10.0026,9.9927,9.9927,57531.0
2020-11-04 13:20:00,10.07,10.07,10.04,10.04,58992.0,10.0026,10.0026,9.9728,9.9728,58992.0
2020-11-04 13:25:00,10.04,10.07,10.04,10.07,45361.0,9.9728,10.0026,9.9728,10.0026,45361.0
2020-11-04 13:30:00,10.06,10.1,10.06,10.07,88982.0,9.9927,10.0324,9.9927,10.0026,88982.0
2020-11-04 13:35:00,10.07,10.07,10.05,10.05,80539.0,10.0026,10.0026,9.9828,9.9828,80539.0
2020-11-04 13:40:00,10.05,10.06,10.02,10.03,82472.0,9.9828,9.9927,9.953,9.9629,82472.0
2020-11-04 13:45:00,10.03,10.04,10.02,10.02,51124.0,9.9629,9.9728,9.953,9.953,51124.0
2020-11-04 13:50:00,10.02,10.03,10.02,10.02,53604.0,9.953,9.9629,9.953,9.953,53604.0
2020-11-04 13:55:00,10.02,10.03,10.02,10.03,40064.0,9.953,9.9629,9.953,9.9629,40064.0
2020-11-04 14:00:00,10.03,10.06,10.02,10.04,93659.0,9.9629,9.9927,9.953,9.9728,93659.0
2020-11-04 14:05:00,10.05,10.06,10.04,10.04,35539.0,9.9828,9.9927,9.9728,9.9728,35539.0
2020-11-04 14:10:00,10.04,10.06,10.04,10.05,83059.0,9.9728,9.9927,9.9728,9.9828,83059.0
2020-11-04 14:15:00,10.05,10.06,10.04,10.04,38332.0,9.9828,9.9927,9.9728,9.9728,38332.0
2020-11-04 14:20:00,10.04,10.05,10.02,10.03,99611.0,9.9728,9.9828,9.953,9.9629,99611.0
2020-11-04 14:25:00,10.02,10.03,10.0,10.01,62575.0,9.953,9.9629,9.9331,9.943,62575.0
2020-11-04 14:30:00,10.01,10.01,10.0,10.01,47120.0,9.943,9.943,9.9331,9.943,47120.0
2020-11-04 14:35:00,10.01,10.03,9.99,10.01,147959.0,9.943,9.9629,9.9232,9.943,147959.0
2020-11-04 14:40:00,10.0,10.02,10.0,10.01,53521.0,9.9331,9.953,9.9331,9.943,53521.0
2020-11-04 14:45:00,10.02,10.02,9.99,10.0,85616.0,9.953,9.953,9.9232,9.9331,85616.0
2020-11-04 14:50:00,10.0,10.03,9.99,10.03,89591.0,9.9331,9.9629,9.9232,9.9629,89591.0
2020-11-04 14:55:00,10.03,10.03,10.01,10.01,101964.0,9.9629,9.9629,9.943,9.943,101964.0
2020-11-04 15:00:00,10.02,10.02,9.99,9.99,97193.0,9.953,9.953,9.9232,9.9232,97193.0
2020-11-04 15:05:00,9.99,10.0,9.99,10.0,57184.0,9.9232,9.9331,9.9232,9.9331,57184.0
2020-11-04 15:10:00,10.0,10.0,9.98,9.99,53370.0,9.9331,9.9331,9.9132,9.9232,53370.0
2020-11-04 15:15:00,10.0,10.0,9.99,10.0,43630.0,9.9331,9.9331,9.9232,9.9331,43630.0
2020-11-04 15:20:00,10.0,10.0,9.99,9.99,103273.0,9.9331,9.9331,9.9232,9.9232,103273.0
2020-11-04 15:25:00,10.0,10.0,9.97,9.97,108468.0,9.9331,9.9331,9.9033,9.9033,108468.0
2020-11-04 15:30:00,9.97,10.01,9.97,10.01,245761.0,9.9033,9.943,9.9033,9.943,245761.0
2020-11-04 15:35:00,10.01,10.04,10.0,10.03,232434.0,9.943,9.9728,9.9331,9.9629,232434.0
2020-11-04 15:40:00,10.02,10.05,10.02,10.04,188095.0,9.953,9.9828,9.953,9.9728,188095.0
2020-11-04 15:45:00,10.04,10.08,10.03,10.04,220086.0,9.9728,10.0126,9.9629,9.9728,220086.0
2020-11-04 15:50:00,10.04,10.08,10.01,10.08,382551.0,9.9728,10.0126,9.943,10.0126,382551.0
2020-11-04 15:55:00,10.08,10.08,10.01,10.06,1125062.0,10.0126,10.0126,9.943,9.9927,1125062.0
2020-11-05 09:30:00,10.25,10.25,10.14,10.17,109963.0,10.1814,10.1814,10.0722,10.102,109963.0
2020-11-05 09:35:00,10.17,10.17,10.13,10.17,83928.0,10.102,10.102,10.0622,10.102,83928.0
2020-11-05 09:40:00,10.17,10.18,10.1,10.1,61222.0,10.102,10.1119,10.0324,10.0324,61222.0
2020-11-05 09:45:00,10.11,10.14,10.1,10.13,66056.0,10.0424,10.0722,10.0324,10.0622,66056.0
2020-11-05 09:50:00,10.13,10.17,10.13,10.16,70549.0,10.0622,10.102,10.0622,10.092,70549.0
2020-11-05 09:55:00,10.16,10.18,10.1,10.11,62252.0,10.092,10.1119,10.0324,10.0424,62252.0
2020-11-05 10:00:00,10.12,10.12,10.09,10.11,98325.0,10.0523,10.0523,10.0225,10.0424,98325.0
2020-11-05 10:05:00,10.11,10.13,10.09,10.12,72797.0,10.0424,10.0622,10.0225,10.0523,72797.0
2020-11-05 10:10:00,10.12,10.13,10.09,10.11,69941.0,10.0523,10.0622,10.0225,10.0424,69941.0
2020-11-05 10:15:00,10.11,10.15,10.1,10.14,71692.0,10.0424,10.0821,10.0324,10.0722,71692.0
2020-11-05 10:20:00,10.15,10.17,10.13,10.15,87054.0,10.0821,10.102,10.0622,10.0821,87054.0
2020-11-05 10:25:00,10.15,10.16,10.12,10.14,91408.0,10.0821,10.092,10.0523,10.0722,91408.0
2020-11-05 10:30:00,10.14,10.16,10.13,10.16,34710.0,10.0722,10.092,10.0622,10.092,34710.0
2020-11-05 10:35:00,10.15,10.16,10.13,10.14,68797.0,10.0821,10.092,10.0622,10.0722,68797.0
2020-11-05 10:40:00,10.13,10.14,10.12,10.12,15445.0,10.0622,10.0722,10.0523,10.0523,15445.0
2020-11-05 10:45:00,10.13,10.14,10.12,10.12,49730.0,10.0622,10.0722,10.0523,10.0523,49730.0
2020-11-05 10:50:00,10.12,10.12,10.09,10.1,54658.0,10.0523,10.0523,10.0225,10.0324,54658.0
2020-11-05 10:55:00,10.09,10.1,10.07,10.09,53275.0,10.0225,10.0324,10.0026,10.0225,53275.0
2020-11-05 11:00:00,10.09,10.09,10.04,10.05,71062.0,10.0225,10.0225,9.9728,9.9828,71062.0
2020-11-05 11:05:00,10.06,10.08,10.05,10.08,50188.0,9.9927,10.0126,9.9828,10.0126,50188.0
2020-11-05 11:10:00,10.08,10.08,10.05,10.08,54303.0,10.0126,10.0126,9.9828,10.0126,54303.0
2020-11-05 11:15:00,10.08,10.08,10.04,10.05,54330.0,10.0126,10.0126,9.9728,9.9828,54330.0
2020-11-05 11:20:00,10.05,10.06,10.04,10.05,22292.0,9.9828,9.9927,9.9728,9.9828,22292.0
2020-11-05 11:25:00,10.04,10.06,10.03,10.03,57535.0,9.9728,9.9927,9.9629,9.9629,57535.0
2020-11-05 11:30:00,10.04,10.05,10.03,10.03,54824.0,9.9728,9.9828,9.9629,9.9629,54824.0
2020-11-05 11:35:00,10.03,10.05,10.02,10.05,57458.0,9.9629,9.9828,9.953,9.9828,57458.0
2020-11-05 11:40:00,10.04,10.09,10.04,10.08,65555.0,9.9728,10.0225,9.9728,10.0126,65555.0
2020-11-05 11:45:00,10.09,10.1,10.07,10.08,79695.0,10.0225,10.0324,10.0026,10.0126,79695.0
2020-11-05 11:50:00,10.08,10.08,10.06,10.08,54589.0,10.0126,10.0126,9.9927,10.0126,54589.0
2020-11-05 11:55:00,10.08,10.1,10.07,10.09,61859.0,10.0126,10.0324,10.0026,10.0225,61859.0
2020-11-05 12:00:00,10.09,10.1,10.07,10.08,63537.0,10.0225,10.0324,10.0026,10.0126,63537.0
2020-11-05 12:05:00,10.08,10.08,10.04,10.04,41057.0,10.0126,10.0126,9.9728,9.9728,41057.0
2020-11-05 12:10:00,10.04,10.06,10.02,10.02,57025.0,9.9728,9.9927,9.953,9.953,57025.0
2020-11-05 12:15:00,10.03,10.03,10.0,10.0,68536.0,9.9629,9.9629,9.9331,9.9331,68536.0
2020-11-05 12:20:00,10.01,10.02,9.99,10.01,67717.0,9.943,9.953,9.9232,9.943,67717.0
2020-11-05 12:25:00,10.01,10.02,10.0,10.02,79606.0,9.943,9.953,9.9331,9.953,79606.0
2020-11-05 12:30:00,10.02,10.03,10.01,10.03,36038.0,9.953,9.9629,9.943,9.9629,36038.0
2020-11-05 12:35:00,10.02,10.03,10.02,10.03,39127.0,9.953,9.9629,9.953,9.9629,39127.0
2020-11-05 12:40:00,10.03,10.04,10.02,10.04,34417.0,9.9629,9.9728,9.953,9.9728,34417.0
2020-11-05 12:45:00,10.04,10.05,10.02,10.03,53023.0,9.9728,9.9828,9.953,9.9629,53023.0
2020-11-05 12:50:00,10.02,10.04,10.02,10.04,43073.0,9.953,9.9728,9.953,9.9728,43073.0
2020-11-05 12:55:00,10.04,10.05,10.03,10.04,34975.0,9.9728,9.9828,9.9629,9.9728,34975.0
2020-11-05 13:00:00,10.04,10.07,10.04,10.07,40736.0,9.9728,10.0026,9.9728,10.0026,40736.0
2020-11-05 13:05:00,10.07,10.08,10.06,10.07,36231.0,10.0026,10.0126,9.9927,10.0026,36231.0
2020-11-05 13:10:00,10.07,10.07,10.05,10.05,38087.0,10.0026,10.0026,9.9828,9.9828,38087.0
2020-11-05 13:15:00,10.05,10.06,10.04,10.04,50764.0,9.9828,9.9927,9.9728,9.9728,50764.0
2020-11-05 13:20:00,10.04,10.06,10.04,10.05,39413.0,9.9728,9.9927,9.9728,9.9828,39413.0
2020-11-05 13:25:00,10.06,10.06,10.05,10.06,23628.0,9.9927,9.9927,9.9828,9.9927,23628.0
2020-11-05 13:30:00,10.05,10.07,10.05,10.06,71554.0,9.9828,10.0026,9.9828,9.9927,71554.0
2020-11-05 13:35:00,10.07,10.08,10.06,10.07,66556.0,10.0026,10.0126,9.9927,10.0026,66556.0
2020-11-05 13:40:00,10.07,10.07,10.05,10.05,29101.0,10.0026,10.0026,9.9828,9.9828,29101.0
2020-11-05 13:45:00,10.05,10.06,10.02,10.04,88429.0,9.9828,9.9927,9.953,9.9728,88429.0
2020-11-05 13:50:00,10.04,10.04,10.02,10.03,65487.0,9.9728,9.9728,9.953,9.9629,65487.0
2020-11-05 13:55:00,10.04,10.04,10.02,10.03,33533.0,9.9728,9.9728,9.953,9.9629,33533.0
2020-11-05 14:00:00,10.03,10.04,10.02,10.03,54500.0,9.9629,9.9728,9.953,9.9629,54500.0
2020-11-05 14:05:00,10.02,10.03,10.0,10.02,53359.0,9.953,9.9629,9.9331,9.953,53359.0
2020-11-05 14:10:00,10.01,10.01,9.98,9.98,75294.0,9.943,9.943,9.9132,9.9132,75294.0
2020-11-05 14:15:00,9.99,10.0,9.98,10.0,38550.0,9.9232,9.9331,9.9132,9.9331,38550.0
2020-11-05 14:20:00,10.0,10.0,9.98,9.98,63477.0,9.9331,9.9331,9.9132,9.9132,63477.0
2020-11-05 14:25:00,9.99,10.0,9.98,9.99,35470.0,9.9232,9.9331,9.9132,9.9232,35470.0
2020-11-05 14:30:00,10.0,10.02,9.99,10.01,84694.0,9.9331,9.953,9.9232,9.943,84694.0
2020-11-05 14:35:00,10.01,10.01,10.0,10.01,17190.0,9.943,9.943,9.9331,9.943,17190.0
2020-11-05 14:40:00,10.01,10.02,9.99,10.0,127853.0,9.943,9.953,9.9232,9.9331,127853.0
2020-11-05 14:45:00,10.0,10.01,9.99,9.99,44504.0,9.9331,9.943,9.9232,9.9232,44504.0
2020-11-05 14:50:00,9.99,10.0,9.96,9.97,101892.0,9.9232,9.9331,9.8934,9.9033,101892.0
2020-11-05 14:55:00,9.97,9.99,9.95,9.96,84805.0,9.9033,9.9232,9.8834,9.8934,84805.0
2020-11-05 15:00:00,9.96,9.97,9.95,9.96,30939.0,9.8934,9.9033,9.8834,9.8934,30939.0
2020-11-05 15:05:00,9.95,9.96,9.93,9.93,86770.0,9.8834,9.8934,9.8636,9.8636,86770.0
2020-11-05 15:10:00,9.94,9.96,9.93,9.96,56838.0,9.8735,9.8934,9.8636,9.8934,56838.0
2020-11-05 15:15:00,9.95,9.96,9.95,9.96,35985.0,9.8834,9.8934,9.8834,9.8934,35985.0
2020-11-05 15:20:00,9.96,9.98,9.95,9.97,56425.0,9.8934,9.9132,9.8834,9.9033,56425.0
2020-11-05 15:25:00,9.97,9.99,9.97,9.99,43569.0,9.9033,9.9232,9.9033,9.9232,43569.0
2020-11-05 15:30:00,9.99,9.99,9.94,9.94,110968.0,9.9232,9.9232,9.8735,9.8735,110968.0
2020-11-05 15:35:00,9.95,9.95,9.94,9.94,106807.0,9.8834,9.8834,9.8735,9.8735,106807.0
2020-11-05 15:40:00,9.95,9.95,9.92,9.93,590276.0,9.8834,9.8834,9.8536,9.8636,590276.0
2020-11-05 15:45:00,9.93,9.93,9.92,9.93,228491.0,9.8636,9.8636,9.8536,9.8636,228491.0
2020-11-05 15:50:00,9.93,9.93,9.85,9.85,838066.0,9.8636,9.8636,9.7841,9.7841,838066.0
2020-11-05 15:55:00,9.85,9.85,9.82,9.82,781013.0,9.7841,9.7841,9.7543,9.7543,781013.0
2020-11-06 09:30:00,9.96,10.02,9.88,9.91,193941.0,9.8934,9.953,9.8139,9.8437,193941.0
2020-11-06 09:35:00,9.92,9.93,9.88,9.89,69021.0,9.8536,9.8636,9.8139,9.8238,69021.0
2020-11-06 09:40:00,9.88,9.94,9.88,9.92,59334.0,9.8139,9.8735,9.8139,9.8536,59334.0
2020-11-06 09:45:00,9.93,9.99,9.91,9.98,381516.0,9.8636,9.9232,9.8437,9.9132,381516.0
2020-11-06 09:50:00,9.98,10.0,9.97,10.0,68557.0,9.9132,9.9331,9.9033,9.9331,68557.0
2020-11-06 09:55:00,10.0,10.03,9.99,10.02,90810.0,9.9331,9.9629,9.9232,9.953,90810.0
2020-11-06 10:00:00,10.02,10.03,10.0,10.01,40420.0,9.953,9.9629,9.9331,9.943,40420.0
2020-11-06 10:05:00,10.01,10.03,10.0,10.03,51218.0,9.943,9.9629,9.9331,9.9629,51218.0
2020-11-06 10:10:00,10.03,10.03,10.02,10.03,12346.0,9.9629,9.9629,9.953,9.9629,12346.0
2020-11-06 10:15:00,10.03,10.05,10.02,10.04,242005.0,9.9629,9.9828,9.953,9.9728,242005.0
2020-11-06 10:20:00,10.04,10.05,10.04,10.04,25559.0,9.9728,9.9828,9.9728,9.9728,25559.0
2020-11-06 10:25:00,10.04,10.05,10.04,10.04,32468.0,9.9728,9.9828,9.9728,9.9728,32468.0
2020-11-06 10:30:00,10.04,10.05,10.01,10.02,106604.0,9.9728,9.9828,9.943,9.953,106604.0
2020-11-06 10:35:00,10.02,10.07,10.02,10.05,130837.0,9.953,10.0026,9.953,9.9828,130837.0
2020-11-06 10:40:00,10.05,10.09,10.05,10.09,63010.0,9.9828,10.0225,9.9828,10.0225,63010.0
2020-11-06 10:45:00,10.09,10.09,10.07,10.08,35561.0,10.0225,10.0225,10.0026,10.0126,35561.0
2020-11-06 10:50:00,10.07,10.11,10.07,10.1,214294.0,10.0026,10.0424,10.0026,10.0324,214294.0
2020-11-06 10:55:00,10.1,10.13,10.07,10.08,410991.0,10.0324,10.0622,10.0026,10.0126,410991.0
2020-11-06 11:00:00,10.09,10.14,10.08,10.13,98611.0,10.0225,10.0722,10.0126,10.0622,98611.0
2020-11-06 11:05:00,10.13,10.14,10.11,10.12,33050.0,10.0622,10.0722,10.0424,10.0523,33050.0
2020-11-06 11:10:00,10.11,10.11,10.08,10.08,49466.0,10.0424,10.0424,10.0126,10.0126,49466.0
2020-11-06 11:15:00,10.09,10.09,10.05,10.05,92809.0,10.0225,10.0225,9.9828,9.9828,92809.0
2020-11-06 11:20:00,10.05,10.06,10.05,10.05,110321.0,9.9828,9.9927,9.9828,9.9828,110321.0
2020-11-06 11:25:00,10.05,10.08,10.05,10.08,77971.0,9.9828,10.0126,9.9828,10.0126,77971.0
2020-11-06 11:30:00,10.08,10.1,10.07,10.1,27717.0,10.0126,10.0324,10.0026,10.0324,27717.0
2020-11-06 11:35:00,10.09,10.1,10.07,10.08,43963.0,10.0225,10.0324,10.0026,10.0126,43963.0
2020-11-06 11:40:00,10.07,10.09,10.07,10.08,30464.0,10.0026,10.0225,10.0026,10.0126,30464.0
2020-11-06 11:45:00,10.08,10.09,10.05,10.05,77746.0,10.0126,10.0225,9.9828,9.9828,77746.0
2020-11-06 11:50:00,10.05,10.09,10.05,10.09,31800.0,9.9828,10.0225,9.9828,10.0225,31800.0
2020-11-06 11:55:00,10.08,10.08,10.05,10.06,40074.0,10.0126,10.0126,9.9828,9.9927,40074.0
2020-11-06 12:00:00,10.06,10.07,10.06,10.06,18602.0,9.9927,10.0026,9.9927,9.9927,18602.0
2020-11-06 12:05:00,10.07,10.07,10.05,10.05,35979.0,10.0026,10.0026,9.9828,9.9828,35979.0
2020-11-06 12:10:00,10.05,10.06,10.04,10.04,40160.0,9.9828,9.9927,9.9728,9.9728,40160.0
2020-11-06 12:15:00,10.04,10.08,10.04,10.07,51473.0,9.9728,10.0126,9.9728,10.0026,51473.0
2020-11-06 12:20:00,10.08,10.08,10.06,10.06,16922.0,10.0126,10.0126,9.9927,9.9927,16922.0
2020-11-06 12:25:00,10.06,10.08,10.06,10.08,100689.0,9.9927,10.0126,9.9927,10.0126,100689.0
2020-11-06 12:30:00,10.08,10.08,10.07,10.07,19757.0,10.0126,10.0126,10.0026,10.0026,19757.0
2020-11-06 12:35:00,10.08,10.08,10.06,10.07,41103.0,10.0126,10.0126,9.9927,10.0026,41103.0
2020-11-06 12:40:00,10.07,10.07,10.06,10.07,20342.0,10.0026,10.0026,9.9927,10.0026,20342.0
2020-11-06 12:45:00,10.07,10.1,10.06,10.1,152585.0,10.0026,10.0324,9.9927,10.0324,152585.0
2020-11-06 12:50:00,10.1,10.11,10.09,10.1,61973.0,10.0324,10.0424,10.0225,10.0324,61973.0
2020-11-06 12:55:00,10.1,10.1,10.07,10.08,62781.0,10.0324,10.0324,10.0026,10.0126,62781.0
2020-11-06 13:00:00,10.08,10.11,10.07,10.1,43632.0,10.0126,10.0424,10.0026,10.0324,43632.0
2020-11-06 13:05:00,10.11,10.11,10.1,10.11,17632.0,10.0424,10.0424,10.0324,10.0424,17632.0
2020-11-06 13:10:00,10.11,10.11,10.1,10.1,51763.0,10.0424,10.0424,10.0324,10.0324,51763.0
2020-11-06 13:15:00,10.11,10.12,10.1,10.11,103144.0,10.0424,10.0523,10.0324,10.0424,103144.0
2020-11-06 13:20:00,10.1,10.11,10.1,10.11,15525.0,10.0324,10.0424,10.0324,10.0424,15525.0
2020-11-06 13:25:00,10.11,10.11,10.1,10.11,21251.0,10.0424,10.0424,10.0324,10.0424,21251.0
2020-11-06 13:30:00,10.11,10.11,10.08,10.09,68766.0,10.0424,10.0424,10.0126,10.0225,68766.0
2020-11-06 13:35:00,10.08,10.11,10.08,10.09,1114711.0,10.0126,10.0424,10.0126,10.0225,1114711.0
2020-11-06 13:40:00,10.09,10.09,10.08,10.09,28783.0,10.0225,10.0225,10.0126,10.0225,28783.0
2020-11-06 13:45:00,10.09,10.09,10.07,10.08,53401.0,10.0225,10.0225,10.0026,10.0126,53401.0
2020-11-06 13:50:00,10.08,10.08,10.05,10.06,50678.0,10.0126,10.0126,9.9828,9.9927,50678.0
2020-11-06 13:55:00,10.05,10.06,10.05,10.05,28794.0,9.9828,9.9927,9.9828,9.9828,28794.0
2020-11-06 14:00:00,10.05,10.09,10.05,10.08,54566.0,9.9828,10.0225,9.9828,10.0126,54566.0
2020-11-06 14:05:00,10.08,10.09,10.08,10.09,13306.0,10.0126,10.0225,10.0126,10.0225,13306.0
2020-11-06 14:10:00,10.09,10.09,10.08,10.09,23626.0,10.0225,10.0225,10.0126,10.0225,23626.0
2020-11-06 14:15:00,10.09,10.1,10.08,10.1,37572.0,10.0225,10.0324,10.0126,10.0324,37572.0
2020-11-06 14:20:00,10.1,10.1,10.09,10.1,32559.0,10.0324,10.0324,10.0225,10.0324,32559.0
2020-11-06 14:25:00,10.1,10.11,10.09,10.09,71375.0,10.0324,10.0424,10.0225,10.0225,71375.0
2020-11-06 14:30:00,10.1,10.12,10.09,10.12,44517.0,10.0324,10.0523,10.0225,10.0523,44517.0
2020-11-06 14:35:00,10.12,10.12,10.1,10.1,33533.0,10.0523,10.0523,10.0324,10.0324,33533.0
2020-11-06 14:40:00,10.11,10.11,10.1,10.1,25622.0,10.0424,10.0424,10.0324,10.0324,25622.0
2020-11-06 14:45:00,10.11,10.11,10.09,10.11,75384.0,10.0424,10.0424,10.0225,10.0424,75384.0
2020-11-06 14:50:00,10.11,10.11,10.1,10.11,18425.0,10.0424,10.0424,10.0324,10.0424,18425.0
2020-11-06 14:55:00,10.11,10.12,10.1,10.12,56956.0,10.0424,10.0523,10.0324,10.0523,56956.0
2020-11-06 15:00:00,10.12,10.12,10.1,10.1,51428.0,10.0523,10.0523,10.0324,10.0324,51428.0
2020-11-06 15:05:00,10.11,10.11,10.09,10.11,189574.0,10.0424,10.0424,10.0225,10.0424,189574.0
2020-11-06 15:10:00,10.1,10.13,10.1,10.13,95617.0,10.0324,10.0622,10.0324,10.0622,95617.0
2020-11-06 15:15:00,10.13,10.14,10.12,10.14,60833.0,10.0622,10.0722,10.0523,10.0722,60833.0
2020-11-06 15:20:00,10.13,10.14,10.13,10.13,37110.0,10.0622,10.0722,10.0622,10.0622,37110.0
2020-11-06 15:25:00,10.13,10.16,10.13,10.13,247730.0,10.0622,10.092,10.0622,10.0622,247730.0
2020-11-06 15:30:00,10.13,10.15,10.12,10.13,139064.0,10.0622,10.0821,10.0523,10.0622,139064.0
2020-11-06 15:35:00,10.13,10.13,10.11,10.13,80590.0,10.0622,10.0622,10.0424,10.0622,80590.0
2020-11-06 15:40:00,10.13,10.13,10.12,10.12,63491.0,10.0622,10.0622,10.0523,10.0523,63491.0
2020-11-06 15:45:00,10.12,10.14,10.11,10.13,178716.0,10.0523,10.0722,10.0424,10.0622,178716.0
2020-11-06 15:50:00,10.13,10.14,10.12,10.14,135144.0,10.0622,10.0722,10.0523,10.0722,135144.0
2020-11-06 15:55:00,10.13,10.15,10.12,10.15,496091.0,10.0622,10.0821,10.0523,10.0821,496091.0
2020-11-09 09:30:00,10.23,10.47,10.23,10.38,383044.0,10.1616,10.4,10.1616,10.3106,383044.0
2020-11-09 09:35:00,10.38,10.47,10.38,10.45,160242.0,10.3106,10.4,10.3106,10.3801,160242.0
2020-11-09 09:40:00,10.45,10.45,10.36,10.41,449220.0,10.3801,10.3801,10.2907,10.3404,449220.0
2020-11-09 09:45:00,10.41,10.44,10.39,10.42,130730.0,10.3404,10.3702,10.3205,10.3503,130730.0
2020-11-09 09:50:00,10.43,10.52,10.42,10.47,591716.0,10.3602,10.4496,10.3503,10.4,591716.0
2020-11-09 09:55:00,10.47,10.48,10.44,10.45,142025.0,10.4,10.4099,10.3702,10.3801,142025.0
2020-11-09 10:00:00,10.45,10.51,10.44,10.51,196878.0,10.3801,10.4397,10.3702,10.4397,196878.0
2020-11-09 10:05:00,10.5,10.52,10.44,10.45,212613.0,10.4298,10.4496,10.3702,10.3801,212613.0
2020-11-09 10:10:00,10.45,10.48,10.44,10.47,133121.0,10.3801,10.4099,10.3702,10.4,133121.0
2020-11-09 10:15:00,10.47,10.51,10.47,10.5,303028.0,10.4,10.4397,10.4,10.4298,303028.0
2020-11-09 10:20:00,10.5,10.5,10.44,10.46,318421.0,10.4298,10.4298,10.3702,10.39,318421.0
2020-11-09 10:25:00,10.46,10.51,10.45,10.51,690763.0,10.39,10.4397,10.3801,10.4397,690763.0
2020-11-09 10:30:00,10.51,10.51,10.49,10.5,149486.0,10.4397,10.4397,10.4198,10.4298,149486.0
2020-11-09 10:35:00,10.5,10.51,10.46,10.48,531828.0,10.4298,10.4397,10.39,10.4099,531828.0
2020-11-09 10:40:00,10.48,10.53,10.47,10.53,138459.0,10.4099,10.4596,10.4,10.4596,138459.0
2020-11-09 10:45:00,10.53,10.54,10.51,10.52,70995.0,10.4596,10.4695,10.4397,10.4496,70995.0
2020-11-09 10:50:00,10.52,10.54,10.5,10.52,128792.0,10.4496,10.4695,10.4298,10.4496,128792.0
2020-11-09 10:55:00,10.52,10.54,10.49,10.52,116222.0,10.4496,10.4695,10.4198,10.4496,116222.0
2020-11-09 11:00:00,10.51,10.52,10.47,10.48,125344.0,10.4397,10.4496,10.4,10.4099,125344.0
2020-11-09 11:05:00,10.47,10.49,10.47,10.49,65884.0,10.4,10.4198,10.4,10.4198,65884.0
2020-11-09 11:10:00,10.49,10.49,10.47,10.47,160124.0,10.4198,10.4198,10.4,10.4,160124.0
2020-11-09 11:15:00,10.47,10.48,10.46,10.47,138033.0,10.4,10.4099,10.39,10.4,138033.0
2020-11-09 11:20:00,10.47,10.49,10.47,10.49,50150.0,10.4,10.4198,10.4,10.4198,50150.0
2020-11-09 11:25:00,10.49,10.53,10.48,10.53,118948.0,10.4198,10.4596,10.4099,10.4596,118948.0
2020-11-09 11:30:00,10.53,10.54,10.52,10.53,53300.0,10.4596,10.4695,10.4496,10.4596,53300.0
2020-11-09 11:35:00,10.54,10.54,10.51,10.51,81418.0,10.4695,10.4695,10.4397,10.4397,81418.0
2020-11-09 11:40:00,10.52,10.52,10.49,10.52,106687.0,10.4496,10.4496,10.4198,10.4496,106687.0
2020-11-09 11:45:00,10.51,10.52,10.49,10.5,57190.0,10.4397,10.4496,10.4198,10.4298,57190.0
2020-11-09 11:50:00,10.5,10.51,10.49,10.51,66509.0,10.4298,10.4397,10.4198,10.4397,66509.0
2020-11-09 11:55:00,10.51,10.51,10.48,10.5,56335.0,10.4397,10.4397,10.4099,10.4298,56335.0
2020-11-09 12:00:00,10.5,10.51,10.49,10.5,52566.0,10.4298,10.4397,10.4198,10.4298,52566.0
2020-11-09 12:05:00,10.5,10.51,10.49,10.51,51823.0,10.4298,10.4397,10.4198,10.4397,51823.0
2020-11-09 12:10:00,10.51,10.51,10.49,10.51,109188.0,10.4397,10.4397,10.4198,10.4397,109188.0
2020-11-09 12:15:00,10.51,10.51,10.49,10.49,60659.0,10.4397,10.4397,10.4198,10.4198,60659.0
2020-11-09 12:20:00,10.5,10.51,10.49,10.51,50969.0,10.4298,10.4397,10.4198,10.4397,50969.0
2020-11-09 12:25:00,10.51,10.52,10.5,10.52,73323.0,10.4397,10.4496,10.4298,10.4496,73323.0
2020-11-09 12:30:00,10.52,10.53,10.51,10.52,72009.0,10.4496,10.4596,10.4397,10.4496,72009.0
2020-11-09 12:35:00,10.52,10.52,10.51,10.51,26288.0,10.4496,10.4496,10.4397,10.4397,26288.0
2020-11-09 12:40:00,10.52,10.52,10.5,10.51,60875.0,10.4496,10.4496,10.4298,10.4397,60875.0
2020-11-09 12:45:00,10.51,10.51,10.48,10.5,203594.0,10.4397,10.4397,10.4099,10.4298,203594.0
2020-11-09 12:50:00,10.5,10.5,10.49,10.5,499275.0,10.4298,10.4298,10.4198,10.4298,499275.0
2020-11-09 12:55:00,10.5,10.5,10.44,10.48,437056.0,10.4298,10.4298,10.3702,10.4099,437056.0
2020-11-09 13:00:00,10.48,10.5,10.47,10.5,58544.0,10.4099,10.4298,10.4,10.4298,58544.0
2020-11-09 13:05:00,10.5,10.52,10.49,10.51,78653.0,10.4298,10.4496,10.4198,10.4397,78653.0
2020-11-09 13:10:00,10.51,10.52,10.5,10.52,34997.0,10.4397,10.4496,10.4298,10.4496,34997.0
2020-11-09 13:15:00,10.52,10.53,10.51,10.52,65699.0,10.4496,10.4596,10.4397,10.4496,65699.0
2020-11-09 13:20:00,10.52,10.52,10.51,10.52,38744.0,10.4496,10.4496,10.4397,10.4496,38744.0
2020-11-09 13:25:00,10.52,10.52,10.5,10.51,54457.0,10.4496,10.4496,10.4298,10.4397,54457.0
2020-11-09 13:30:00,10.51,10.51,10.49,10.51,69225.0,10.4397,10.4397,10.4198,10.4397,69225.0
2020-11-09 13:35:00,10.51,10.51,10.5,10.51,52632.0,10.4397,10.4397,10.4298,10.4397,52632.0
2020-11-09 13:40:00,10.5,10.51,10.47,10.47,208589.0,10.4298,10.4397,10.4,10.4,208589.0
2020-11-09 13:45:00,10.47,10.48,10.45,10.45,152554.0,10.4,10.4099,10.3801,10.3801,152554.0
2020-11-09 13:50:00,10.46,10.46,10.43,10.44,250495.0,10.39,10.39,10.3602,10.3702,250495.0
2020-11-09 13:55:00,10.44,10.44,10.43,10.44,63317.0,10.3702,10.3702,10.3602,10.3702,63317.0
2020-11-09 14:00:00,10.44,10.44,10.42,10.43,168909.0,10.3702,10.3702,10.3503,10.3602,168909.0
2020-11-09 14:05:00,10.43,10.43,10.42,10.43,186002.0,10.3602,10.3602,10.3503,10.3602,186002.0
2020-11-09 14:10:00,10.43,10.43,10.38,10.4,342639.0,10.3602,10.3602,10.3106,10.3304,342639.0
2020-11-09 14:15:00,10.4,10.4,10.39,10.4,53170.0,10.3304,10.3304,10.3205,10.3304,53170.0
2020-11-09 14:20:00,10.4,10.4,10.39,10.4,173296.0,10.3304,10.3304,10.3205,10.3304,173296.0
2020-11-09 14:25:00,10.39,10.4,10.39,10.4,135368.0,10.3205,10.3304,10.3205,10.3304,135368.0
2020-11-09 14:30:00,10.4,10.4,10.39,10.4,71264.0,10.3304,10.3304,10.3205,10.3304,71264.0
2020-11-09 14:35:00,10.4,10.43,10.39,10.43,106186.0,10.3304,10.3602,10.3205,10.3602,106186.0
2020-11-09 14:40:00,10.43,10.45,10.42,10.45,104642.0,10.3602,10.3801,10.3503,10.3801,104642.0
2020-11-09 14:45:00,10.45,10.45,10.4,10.4,165167.0,10.3801,10.3801,10.3304,10.3304,165167.0
2020-11-09 14:50:00,10.41,10.41,10.4,10.41,59976.0,10.3404,10.3404,10.3304,10.3404,59976.0
2020-11-09 14:55:00,10.41,10.41,10.4,10.41,49424.0,10.3404,10.3404,10.3304,10.3404,49424.0
2020-11-09 15:00:00,10.41,10.41,10.39,10.41,136998.0,10.3404,10.3404,10.3205,10.3404,136998.0
2020-11-09 15:05:00,10.41,10.45,10.4,10.44,141099.0,10.3404,10.3801,10.3304,10.3702,141099.0
2020-11-09 15:10:00,10.44,10.44,10.42,10.43,122833.0,10.3702,10.3702,10.3503,10.3602,122833.0
2020-11-09 15:15:00,10.43,10.46,10.42,10.46,166880.0,10.3602,10.39,10.3503,10.39,166880.0
2020-11-09 15:20:00,10.46,10.46,10.45,10.45,153611.0,10.39,10.39,10.3801,10.3801,153611.0
2020-11-09 15:25:00,10.46,10.46,10.45,10.46,131455.0,10.39,10.39,10.3801,10.39,131455.0
2020-11-09 15:30:00,10.46,10.47,10.44,10.45,229800.0,10.39,10.4,10.3702,10.3801,229800.0
2020-11-09 15:35:00,10.45,10.48,10.44,10.47,150542.0,10.3801,10.4099,10.3702,10.4,150542.0
2020-11-09 15:40:00,10.47,10.48,10.44,10.46,288776.0,10.4,10.4099,10.3702,10.39,288776.0
2020-11-09 15:45:00,10.46,10.46,10.44,10.45,406017.0,10.39,10.39,10.3702,10.3801,406017.0
2020-11-09 15:50:00,10.44,10.45,10.41,10.44,789719.0,10.3702,10.3801,10.3404,10.3702,789719.0
2020-11-09 15:55:00,10.44,10.45,10.39,10.41,1698262.0,10.3702,10.3801,10.3205,10.3404,1698262.0
2020-11-10 09:30:00,10.42,10.48,10.38,10.41,105865.0,10.3503,10.4099,10.3106,10.3404,105865.0
2020-11-10 09:35:00,10.41,10.41,10.3,10.3,89313.0,10.3404,10.3404,10.2311,10.2311,89313.0
2020-11-10 09:40:00,10.3,10.31,10.21,10.28,173512.0,10.2311,10.241,10.1417,10.2112,173512.0
2020-11-10 09:45:00,10.27,10.38,10.27,10.36,70692.0,10.2013,10.3106,10.2013,10.2907,70692.0
2020-11-10 09:50:00,10.35,10.38,10.34,10.35,167033.0,10.2808,10.3106,10.2708,10.2808,167033.0
2020-11-10 09:55:00,10.35,10.35,10.29,10.3,76204.0,10.2808,10.2808,10.2212,10.2311,76204.0
2020-11-10 10:00:00,10.3,10.32,10.28,10.32,51670.0,10.2311,10.251,10.2112,10.251,51670.0
2020-11-10 10:05:00,10.32,10.35,10.3,10.35,46208.0,10.251,10.2808,10.2311,10.2808,46208.0
2020-11-10 10:10:00,10.34,10.35,10.33,10.34,63627.0,10.2708,10.2808,10.2609,10.2708,63627.0
2020-11-10 10:15:00,10.34,10.35,10.3,10.32,62280.0,10.2708,10.2808,10.2311,10.251,62280.0
2020-11-10 10:20:00,10.31,10.34,10.3,10.34,61900.0,10.241,10.2708,10.2311,10.2708,61900.0
2020-11-10 10:25:00,10.34,10.39,10.33,10.38,76778.0,10.2708,10.3205,10.2609,10.3106,76778.0
2020-11-10 10:30:00,10.38,10.38,10.36,10.37,39239.0,10.3106,10.3106,10.2907,10.3006,39239.0
2020-11-10 10:35:00,10.38,10.38,10.34,10.34,56991.0,10.3106,10.3106,10.2708,10.2708,56991.0
2020-11-10 10:40:00,10.34,10.36,10.31,10.31,59759.0,10.2708,10.2907,10.241,10.241,59759.0
2020-11-10 10:45:00,10.32,10.32,10.3,10.32,90008.0,10.251,10.251,10.2311,10.251,90008.0
2020-11-10 10:50:00,10.31,10.32,10.26,10.27,97871.0,10.241,10.251,10.1914,10.2013,97871.0
2020-11-10 10:55:00,10.27,10.29,10.26,10.29,111770.0,10.2013,10.2212,10.1914,10.2212,111770.0
2020-11-10 11:00:00,10.29,10.31,10.28,10.3,78186.0,10.2212,10.241,10.2112,10.2311,78186.0
2020-11-10 11:05:00,10.3,10.31,10.29,10.31,71787.0,10.2311,10.241,10.2212,10.241,71787.0
2020-11-10 11:10:00,10.3,10.33,10.3,10.32,33142.0,10.2311,10.2609,10.2311,10.251,33142.0
2020-11-10 11:15:00,10.33,10.35,10.31,10.34,142251.0,10.2609,10.2808,10.241,10.2708,142251.0
2020-11-10 11:20:00,10.34,10.36,10.32,10.34,140209.0,10.2708,10.2907,10.251,10.2708,140209.0
2020-11-10 11:25:00,10.34,10.35,10.33,10.34,144810.0,10.2708,10.2808,10.2609,10.2708,144810.0
2020-11-10 11:30:00,10.34,10.34,10.31,10.33,79390.0,10.2708,10.2708,10.241,10.2609,79390.0
2020-11-10 11:35:00,10.33,10.33,10.29,10.3,146998.0,10.2609,10.2609,10.2212,10.2311,146998.0
2020-11-10 11:40:00,10.3,10.3,10.29,10.29,129593.0,10.2311,10.2311,10.2212,10.2212,129593.0
2020-11-10 11:45:00,10.3,10.31,10.29,10.3,116291.0,10.2311,10.241,10.2212,10.2311,116291.0
2020-11-10 11:50:00,10.3,10.31,10.29,10.3,74456.0,10.2311,10.241,10.2212,10.2311,74456.0
2020-11-10 11:55:00,10.3,10.32,10.3,10.32,39533.0,10.2311,10.251,10.2311,10.251,39533.0
2020-11-10 12:00:00,10.31,10.32,10.3,10.3,84465.0,10.241,10.251,10.2311,10.2311,84465.0
2020-11-10 12:05:00,10.31,10.31,10.3,10.3,62778.0,10.241,10.241,10.2311,10.2311,62778.0
2020-11-10 12:10:00,10.3,10.31,10.29,10.31,66955.0,10.2311,10.241,10.2212,10.241,66955.0
2020-11-10 12:15:00,10.3,10.34,10.3,10.32,150402.0,10.2311,10.2708,10.2311,10.251,150402.0
2020-11-10 12:20:00,10.33,10.34,10.32,10.34,43776.0,10.2609,10.2708,10.251,10.2708,43776.0
2020-11-10 12:25:00,10.34,10.36,10.33,10.36,57060.0,10.2708,10.2907,10.2609,10.2907,57060.0
2020-11-10 12:30:00,10.36,10.37,10.34,10.37,77087.0,10.2907,10.3006,10.2708,10.3006,77087.0
2020-11-10 12:35:00,10.37,10.38,10.35,10.35,67317.0,10.3006,10.3106,10.2808,10.2808,67317.0
2020-11-10 12:40:00,10.36,10.36,10.35,10.35,28618.0,10.2907,10.2907,10.2808,10.2808,28618.0
2020-11-10 12:45:00,10.36,10.36,10.35,10.36,56275.0,10.2907,10.2907,10.2808,10.2907,56275.0
2020-11-10 12:50:00,10.35,10.36,10.34,10.36,141276.0,10.2808,10.2907,10.2708,10.2907,141276.0
2020-11-10 12:55:00,10.36,10.36,10.33,10.35,161331.0,10.2907,10.2907,10.2609,10.2808,161331.0
2020-11-10 13:00:00,10.35,10.35,10.34,10.35,71255.0,10.2808,10.2808,10.2708,10.2808,71255.0
2020-11-10 13:05:00,10.35,10.35,10.34,10.35,17490.0,10.2808,10.2808,10.2708,10.2808,17490.0
2020-11-10 13:10:00,10.35,10.36,10.32,10.33,169514.0,10.2808,10.2907,10.251,10.2609,169514.0
2020-11-10 13:15:00,10.33,10.33,10.32,10.33,31199.0,10.2609,10.2609,10.251,10.2609,31199.0
2020-11-10 13:20:00,10.33,10.33,10.32,10.33,83467.0,10.2609,10.2609,10.251,10.2609,83467.0
2020-11-10 13:25:00,10.33,10.33,10.31,10.31,167456.0,10.2609,10.2609,10.241,10.241,167456.0
2020-11-10 13:30:00,10.31,10.31,10.3,10.3,37029.0,10.241,10.241,10.2311,10.2311,37029.0
2020-11-10 13:35:00,10.31,10.31,10.3,10.3,35825.0,10.241,10.241,10.2311,10.2311,35825.0
2020-11-10 13:40:00,10.31,10.32,10.3,10.32,113741.0,10.241,10.251,10.2311,10.251,113741.0
2020-11-10 13:45:00,10.31,10.32,10.31,10.32,16727.0,10.241,10.251,10.241,10.251,16727.0
2020-11-10 13:50:00,10.31,10.32,10.31,10.32,48424.0,10.241,10.251,10.241,10.251,48424.0
2020-11-10 13:55:00,10.32,10.36,10.31,10.36,106415.0,10.251,10.2907,10.241,10.2907,106415.0
2020-11-10 14:00:00,10.36,10.38,10.35,10.36,91966.0,10.2907,10.3106,10.2808,10.2907,91966.0
2020-11-10 14:05:00,10.36,10.37,10.35,10.37,34603.0,10.2907,10.3006,10.2808,10.3006,34603.0
2020-11-10 14:10:00,10.36,10.37,10.35,10.35,36742.0,10.2907,10.3006,10.2808,10.2808,36742.0
2020-11-10 14:15:00,10.36,10.38,10.34,10.35,171767.0,10.2907,10.3106,10.2708,10.2808,171767.0
2020-11-10 14:20:00,10.35,10.37,10.34,10.36,166568.0,10.2808,10.3006,10.2708,10.2907,166568.0
2020-11-10 14:25:00,10.36,10.37,10.31,10.31,81125.0,10.2907,10.3006,10.241,10.241,81125.0
2020-11-10 14:30:00,10.31,10.34,10.31,10.33,66925.0,10.241,10.2708,10.241,10.2609,66925.0
2020-11-10 14:35:00,10.32,10.35,10.3,10.34,111613.0,10.251,10.2808,10.2311,10.2708,111613.0
2020-11-10 14:40:00,10.33,10.35,10.32,10.33,65440.0,10.2609,10.2808,10.251,10.2609,65440.0
2020-11-10 14:45:00,10.33,10.33,10.32,10.33,15942.0,10.2609,10.2609,10.251,10.2609,15942.0
2020-11-10 14:50:00,10.33,10.35,10.32,10.35,71546.0,10.2609,10.2808,10.251,10.2808,71546.0
2020-11-10 14:55:00,10.34,10.35,10.34,10.34,63983.0,10.2708,10.2808,10.2708,10.2708,63983.0
2020-11-10 15:00:00,10.35,10.35,10.33,10.34,107074.0,10.2808,10.2808,10.2609,10.2708,107074.0
2020-11-10 15:05:00,10.34,10.35,10.34,10.35,120900.0,10.2708,10.2808,10.2708,10.2808,120900.0
2020-11-10 15:10:00,10.35,10.36,10.33,10.35,162495.0,10.2808,10.2907,10.2609,10.2808,162495.0
2020-11-10 15:15:00,10.35,10.36,10.33,10.34,170047.0,10.2808,10.2907,10.2609,10.2708,170047.0
2020-11-10 15:20:00,10.34,10.36,10.33,10.35,113407.0,10.2708,10.2907,10.2609,10.2808,113407.0
2020-11-10 15:25:00,10.35,10.35,10.34,10.35,92376.0,10.2808,10.2808,10.2708,10.2808,92376.0
2020-11-10 15:30:00,10.35,10.35,10.31,10.32,239848.0,10.2808,10.2808,10.241,10.251,239848.0
2020-11-10 15:35:00,10.32,10.32,10.29,10.29,181114.0,10.251,10.251,10.2212,10.2212,181114.0
2020-11-10 15:40:00,10.29,10.35,10.29,10.35,480553.0,10.2212,10.2808,10.2212,10.2808,480553.0
2020-11-10 15:45:00,10.35,10.4,10.34,10.4,435935.0,10.2808,10.3304,10.2708,10.3304,435935.0
2020-11-10 15:50:00,10.4,10.47,10.39,10.46,745729.0,10.3304,10.4,10.3205,10.39,745729.0
2020-11-10 15:55:00,10.46,10.48,10.39,10.41,1324564.0,10.39,10.4099,10.3205,10.3404,1324564.0
2020-11-11 09:30:00,10.49,10.59,10.42,10.59,223286.0,10.4198,10.5192,10.3503,10.5192,223286.0
2020-11-11 09:35:00,10.58,10.61,10.56,10.6,330265.0,10.5092,10.539,10.4894,10.5291,330265.0
2020-11-11 09:40:00,10.6,10.63,10.6,10.63,109196.0,10.5291,10.5589,10.5291,10.5589,109196.0
2020-11-11 09:45:00,10.63,10.69,10.62,10.67,351271.0,10.5589,10.6185,10.5489,10.5986,351271.0
2020-11-11 09:50:00,10.67,10.71,10.66,10.7,302535.0,10.5986,10.6383,10.5887,10.6284,302535.0
2020-11-11 09:55:00,10.69,10.7,10.65,10.68,371856.0,10.6185,10.6284,10.5787,10.6085,371856.0
2020-11-11 10:00:00,10.69,10.72,10.67,10.69,295619.0,10.6185,10.6483,10.5986,10.6185,295619.0
2020-11-11 10:05:00,10.69,10.7,10.68,10.69,86349.0,10.6185,10.6284,10.6085,10.6185,86349.0
2020-11-11 10:10:00,10.69,10.75,10.68,10.71,561695.0,10.6185,10.6781,10.6085,10.6383,561695.0
2020-11-11 10:15:00,10.71,10.74,10.7,10.74,117654.0,10.6383,10.6681,10.6284,10.6681,117654.0
2020-11-11 10:20:00,10.74,10.77,10.73,10.77,298418.0,10.6681,10.6979,10.6582,10.6979,298418.0
2020-11-11 10:25:00,10.77,10.78,10.76,10.77,162173.0,10.6979,10.7079,10.688,10.6979,162173.0
2020-11-11 10:30:00,10.77,10.79,10.76,10.79,183080.0,10.6979,10.7178,10.688,10.7178,183080.0
2020-11-11 10:35:00,10.79,10.81,10.78,10.8,172130.0,10.7178,10.7377,10.7079,10.7277,172130.0
2020-11-11 10:40:00,10.8,10.82,10.77,10.79,174018.0,10.7277,10.7476,10.6979,10.7178,174018.0
2020-11-11 10:45:00,10.79,10.83,10.79,10.8,160693.0,10.7178,10.7575,10.7178,10.7277,160693.0
2020-11-11 10:50:00,10.8,10.83,10.79,10.83,123014.0,10.7277,10.7575,10.7178,10.7575,123014.0
2020-11-11 10:55:00,10.83,10.84,10.81,10.84,134802.0,10.7575,10.7675,10.7377,10.7675,134802.0
2020-11-11 11:00:00,10.83,10.85,10.83,10.85,107240.0,10.7575,10.7774,10.7575,10.7774,107240.0
2020-11-11 11:05:00,10.85,10.85,10.84,10.85,178419.0,10.7774,10.7774,10.7675,10.7774,178419.0
2020-11-11 11:10:00,10.85,10.86,10.84,10.86,134396.0,10.7774,10.7873,10.7675,10.7873,134396.0
2020-11-11 11:15:00,10.86,10.87,10.85,10.87,135998.0,10.7873,10.7973,10.7774,10.7973,135998.0
2020-11-11 11:20:00,10.87,10.87,10.82,10.83,184196.0,10.7973,10.7973,10.7476,10.7575,184196.0
2020-11-11 11:25:00,10.84,10.84,10.77,10.78,350008.0,10.7675,10.7675,10.6979,10.7079,350008.0
2020-11-11 11:30:00,10.78,10.78,10.74,10.74,101034.0,10.7079,10.7079,10.6681,10.6681,101034.0
2020-11-11 11:35:00,10.74,10.79,10.74,10.79,225972.0,10.6681,10.7178,10.6681,10.7178,225972.0
2020-11-11 11:40:00,10.79,10.81,10.78,10.8,279943.0,10.7178,10.7377,10.7079,10.7277,279943.0
2020-11-11 11:45:00,10.8,10.83,10.79,10.8,365022.0,10.7277,10.7575,10.7178,10.7277,365022.0
2020-11-11 11:50:00,10.8,10.81,10.77,10.78,225421.0,10.7277,10.7377,10.6979,10.7079,225421.0
2020-11-11 11:55:00,10.77,10.8,10.77,10.8,98856.0,10.6979,10.7277,10.6979,10.7277,98856.0
2020-11-11 12:00:00,10.8,10.85,10.77,10.79,1156767.0,10.7277,10.7774,10.6979,10.7178,1156767.0
2020-11-11 12:05:00,10.79,10.8,10.78,10.79,120427.0,10.7178,10.7277,10.7079,10.7178,120427.0
2020-11-11 12:10:00,10.8,10.8,10.75,10.76,228357.0,10.7277,10.7277,10.6781,10.688,228357.0
2020-11-11 12:15:00,10.76,10.76,10.72,10.72,185803.0,10.688,10.688,10.6483,10.6483,185803.0
2020-11-11 12:20:00,10.72,10.75,10.68,10.69,267924.0,10.6483,10.6781,10.6085,10.6185,267924.0
2020-11-11 12:25:00,10.7,10.7,10.67,10.68,165845.0,10.6284,10.6284,10.5986,10.6085,165845.0
2020-11-11 12:30:00,10.69,10.7,10.68,10.7,139340.0,10.6185,10.6284,10.6085,10.6284,139340.0
2020-11-11 12:35:00,10.7,10.7,10.66,10.69,188653.0,10.6284,10.6284,10.5887,10.6185,188653.0
2020-11-11 12:40:00,10.69,10.72,10.68,10.71,103890.0,10.6185,10.6483,10.6085,10.6383,103890.0
2020-11-11 12:45:00,10.72,10.74,10.71,10.74,100424.0,10.6483,10.6681,10.6383,10.6681,100424.0
2020-11-11 12:50:00,10.74,10.75,10.69,10.71,451496.0,10.6681,10.6781,10.6185,10.6383,451496.0
2020-11-11 12:55:00,10.71,10.71,10.67,10.68,226268.0,10.6383,10.6383,10.5986,10.6085,226268.0
2020-11-11 13:00:00,10.67,10.71,10.67,10.7,102672.0,10.5986,10.6383,10.5986,10.6284,102672.0
2020-11-11 13:05:00,10.7,10.71,10.68,10.69,106569.0,10.6284,10.6383,10.6085,10.6185,106569.0
2020-11-11 13:10:00,10.7,10.7,10.67,10.68,113296.0,10.6284,10.6284,10.5986,10.6085,113296.0
2020-11-11 13:15:00,10.68,10.71,10.67,10.69,175732.0,10.6085,10.6383,10.5986,10.6185,175732.0
2020-11-11 13:20:00,10.69,10.72,10.68,10.71,95085.0,10.6185,10.6483,10.6085,10.6383,95085.0
2020-11-11 13:25:00,10.7,10.71,10.7,10.71,58417.0,10.6284,10.6383,10.6284,10.6383,58417.0
2020-11-11 13:30:00,10.71,10.71,10.67,10.68,156365.0,10.6383,10.6383,10.5986,10.6085,156365.0
2020-11-11 13:35:00,10.68,10.69,10.67,10.69,100063.0,10.6085,10.6185,10.5986,10.6185,100063.0
2020-11-11 13:40:00,10.69,10.7,10.68,10.68,154149.0,10.6185,10.6284,10.6085,10.6085,154149.0
2020-11-11 13:45:00,10.68,10.69,10.68,10.69,52088.0,10.6085,10.6185,10.6085,10.6185,52088.0
2020-11-11 13:50:00,10.69,10.69,10.68,10.69,82630.0,10.6185,10.6185,10.6085,10.6185,82630.0
2020-11-11 13:55:00,10.69,10.69,10.68,10.69,62203.0,10.6185,10.6185,10.6085,10.6185,62203.0
2020-11-11 14:00:00,10.69,10.69,10.68,10.69,64618.0,10.6185,10.6185,10.6085,10.6185,64618.0
2020-11-11 14:05:00,10.69,10.69,10.68,10.69,55868.0,10.6185,10.6185,10.6085,10.6185,55868.0
2020-11-11 14:10:00,10.68,10.7,10.68,10.7,96976.0,10.6085,10.6284,10.6085,10.6284,96976.0
2020-11-11 14:15:00,10.7,10.71,10.68,10.69,189860.0,10.6284,10.6383,10.6085,10.6185,189860.0
2020-11-11 14:20:00,10.69,10.69,10.67,10.68,144957.0,10.6185,10.6185,10.5986,10.6085,144957.0
2020-11-11 14:25:00,10.68,10.68,10.66,10.66,66220.0,10.6085,10.6085,10.5887,10.5887,66220.0
2020-11-11 14:30:00,10.67,10.69,10.66,10.69,189520.0,10.5986,10.6185,10.5887,10.6185,189520.0
2020-11-11 14:35:00,10.69,10.69,10.65,10.66,153622.0,10.6185,10.6185,10.5787,10.5887,153622.0
2020-11-11 14:40:00,10.66,10.68,10.66,10.68,92114.0,10.5887,10.6085,10.5887,10.6085,92114.0
2020-11-11 14:45:00,10.68,10.68,10.67,10.67,89203.0,10.6085,10.6085,10.5986,10.5986,89203.0
2020-11-11 14:50:00,10.68,10.69,10.67,10.69,104925.0,10.6085,10.6185,10.5986,10.6185,104925.0
2020-11-11 14:55:00,10.69,10.69,10.68,10.69,58323.0,10.6185,10.6185,10.6085,10.6185,58323.0
2020-11-11 15:00:00,10.69,10.72,10.68,10.71,256113.0,10.6185,10.6483,10.6085,10.6383,256113.0
2020-11-11 15:05:00,10.71,10.71,10.7,10.71,99237.0,10.6383,10.6383,10.6284,10.6383,99237.0
2020-11-11 15:10:00,10.71,10.71,10.7,10.71,69801.0,10.6383,10.6383,10.6284,10.6383,69801.0
2020-11-11 15:15:00,10.71,10.72,10.7,10.72,118336.0,10.6383,10.6483,10.6284,10.6483,118336.0
2020-11-11 15:20:00,10.71,10.72,10.68,10.68,188678.0,10.6383,10.6483,10.6085,10.6085,188678.0
2020-11-11 15:25:00,10.69,10.69,10.65,10.66,147668.0,10.6185,10.6185,10.5787,10.5887,147668.0
2020-11-11 15:30:00,10.65,10.66,10.63,10.63,186223.0,10.5787,10.5887,10.5589,10.5589,186223.0
2020-11-11 15:35:00,10.63,10.65,10.63,10.63,192747.0,10.5589,10.5787,10.5589,10.5589,192747.0
2020-11-11 15:40:00,10.63,10.66,10.63,10.66,155460.0,10.5589,10.5887,10.5589,10.5887,155460.0
2020-11-11 15:45:00,10.66,10.68,10.65,10.66,325369.0,10.5887,10.6085,10.5787,10.5887,325369.0
2020-11-11 15:50:00,10.66,10.68,10.66,10.68,324799.0,10.5887,10.6085,10.5887,10.6085,324799.0
2020-11-11 15:55:00,10.68,10.72,10.67,10.7,905542.0,10.6085,10.6483,10.5986,10.6284,905542.0
2020-11-12 09:30:00,10.85,10.86,10.71,10.85,365071.0,10.7774,10.7873,10.6383,10.7774,365071.0
2020-11-12 09:35:00,10.85,10.95,10.84,10.95,342385.0,10.7774,10.8767,10.7675,10.8767,342385.0
2020-11-12 09:40:00,10.95,11.06,10.94,11.06,898049.0,10.8767,10.986,10.8668,10.986,898049.0
2020-11-12 09:45:00,11.05,11.13,11.04,11.08,685085.0,10.9761,11.0555,10.9661,11.0059,685085.0
2020-11-12 09:50:00,11.08,11.14,11.07,11.13,434590.0,11.0059,11.0655,10.9959,11.0555,434590.0
2020-11-12 09:55:00,11.14,11.15,11.07,11.12,507716.0,11.0655,11.0754,10.9959,11.0456,507716.0
2020-11-12 10:00:00,11.12,11.15,11.12,11.13,378604.0,11.0456,11.0754,11.0456,11.0555,378604.0
2020-11-12 10:05:00,11.13,11.15,11.03,11.03,1017650.0,11.0555,11.0754,10.9562,10.9562,1017650.0
2020-11-12 10:10:00,11.04,11.12,11.03,11.11,533766.0,10.9661,11.0456,10.9562,11.0357,533766.0
2020-11-12 10:15:00,11.12,11.13,11.07,11.12,828216.0,11.0456,11.0555,10.9959,11.0456,828216.0
2020-11-12 10:20:00,11.12,11.16,11.1,11.15,507463.0,11.0456,11.0853,11.0257,11.0754,507463.0
2020-11-12 10:25:00,11.15,11.21,11.14,11.2,955787.0,11.0754,11.135,11.0655,11.1251,955787.0
2020-11-12 10:30:00,11.2,11.24,11.17,11.24,558500.0,11.1251,11.1648,11.0953,11.1648,558500.0
2020-11-12 10:35:00,11.23,11.28,11.23,11.26,719368.0,11.1549,11.2045,11.1549,11.1847,719368.0
2020-11-12 10:40:00,11.27,11.31,11.25,11.27,396760.0,11.1946,11.2343,11.1747,11.1946,396760.0
2020-11-12 10:45:00,11.27,11.35,11.23,11.24,1216154.0,11.1946,11.2741,11.1549,11.1648,1216154.0
2020-11-12 10:50:00,11.23,11.24,11.18,11.19,336872.0,11.1549,11.1648,11.1052,11.1151,336872.0
2020-11-12 10:55:00,11.19,11.22,11.15,11.16,271430.0,11.1151,11.1449,11.0754,11.0853,271430.0
2020-11-12 11:00:00,11.16,11.16,11.11,11.11,333198.0,11.0853,11.0853,11.0357,11.0357,333198.0
2020-11-12 11:05:00,11.11,11.13,11.06,11.08,192821.0,11.0357,11.0555,10.986,11.0059,192821.0
2020-11-12 11:10:00,11.08,11.08,11.04,11.05,95306.0,11.0059,11.0059,10.9661,10.9761,95306.0
2020-11-12 11:15:00,11.06,11.09,11.03,11.08,215414.0,10.986,11.0158,10.9562,11.0059,215414.0
2020-11-12 11:20:00,11.08,11.11,11.03,11.11,529250.0,11.0059,11.0357,10.9562,11.0357,529250.0
2020-11-12 11:25:00,11.11,11.11,11.09,11.1,143586.0,11.0357,11.0357,11.0158,11.0257,143586.0
2020-11-12 11:30:00,11.1,11.12,11.09,11.11,98950.0,11.0257,11.0456,11.0158,11.0357,98950.0
2020-11-12 11:35:00,11.11,11.11,11.08,11.09,230327.0,11.0357,11.0357,11.0059,11.0158,230327.0
2020-11-12 11:40:00,11.09,11.11,11.09,11.1,76628.0,11.0158,11.0357,11.0158,11.0257,76628.0
2020-11-12 11:45:00,11.1,11.1,11.09,11.1,60079.0,11.0257,11.0257,11.0158,11.0257,60079.0
2020-11-12 11:50:00,11.1,11.1,11.07,11.07,104786.0,11.0257,11.0257,10.9959,10.9959,104786.0
2020-11-12 11:55:00,11.07,11.09,11.07,11.09,162444.0,10.9959,11.0158,10.9959,11.0158,162444.0
2020-11-12 12:00:00,11.09,11.11,11.08,11.11,269359.0,11.0158,11.0357,11.0059,11.0357,269359.0
2020-11-12 12:05:00,11.11,11.11,11.09,11.1,505044.0,11.0357,11.0357,11.0158,11.0257,505044.0
2020-11-12 12:10:00,11.1,11.1,11.08,11.09,48583.0,11.0257,11.0257,11.0059,11.0158,48583.0
2020-11-12 12:15:00,11.08,11.09,11.04,11.06,315774.0,11.0059,11.0158,10.9661,10.986,315774.0
2020-11-12 12:20:00,11.06,11.1,11.05,11.1,298039.0,10.986,11.0257,10.9761,11.0257,298039.0
2020-11-12 12:25:00,11.1,11.1,11.09,11.1,50041.0,11.0257,11.0257,11.0158,11.0257,50041.0
2020-11-12 12:30:00,11.1,11.1,11.09,11.1,53858.0,11.0257,11.0257,11.0158,11.0257,53858.0
2020-11-12 12:35:00,11.1,11.1,11.09,11.1,65284.0,11.0257,11.0257,11.0158,11.0257,65284.0
2020-11-12 12:40:00,11.1,11.11,11.04,11.06,310284.0,11.0257,11.0357,10.9661,10.986,310284.0
2020-11-12 12:45:00,11.06,11.07,11.04,11.05,184166.0,10.986,10.9959,10.9661,10.9761,184166.0
2020-11-12 12:50:00,11.05,11.07,11.05,11.05,163307.0,10.9761,10.9959,10.9761,10.9761,163307.0
2020-11-12 12:55:00,11.05,11.07,11.04,11.06,94551.0,10.9761,10.9959,10.9661,10.986,94551.0
2020-11-12 13:00:00,11.06,11.07,11.05,11.06,48586.0,10.986,10.9959,10.9761,10.986,48586.0
2020-11-12 13:05:00,11.07,11.07,11.02,11.06,350788.0,10.9959,10.9959,10.9463,10.986,350788.0
2020-11-12 13:10:00,11.06,11.07,11.03,11.05,692270.0,10.986,10.9959,10.9562,10.9761,692270.0
2020-11-12 13:15:00,11.05,11.06,11.03,11.04,516458.0,10.9761,10.986,10.9562,10.9661,516458.0
2020-11-12 13:20:00,11.04,11.06,11.0,11.03,196951.0,10.9661,10.986,10.9264,10.9562,196951.0
2020-11-12 13:25:00,11.03,11.05,11.02,11.03,616205.0,10.9562,10.9761,10.9463,10.9562,616205.0
2020-11-12 13:30:00,11.02,11.03,11.0,11.01,223929.0,10.9463,10.9562,10.9264,10.9363,223929.0
2020-11-12 13:35:00,11.01,11.02,10.98,11.01,280695.0,10.9363,10.9463,10.9065,10.9363,280695.0
2020-11-12 13:40:00,11.01,11.01,10.99,11.01,141864.0,10.9363,10.9363,10.9165,10.9363,141864.0
2020-11-12 13:45:00,11.0,11.02,10.98,11.01,212228.0,10.9264,10.9463,10.9065,10.9363,212228.0
2020-11-12 13:50:00,11.01,11.03,10.99,11.03,97945.0,10.9363,10.9562,10.9165,10.9562,97945.0
2020-11-12 13:55:00,11.03,11.07,11.02,11.07,49933.0,10.9562,10.9959,10.9463,10.9959,49933.0
2020-11-12 14:00:00,11.07,11.09,11.05,11.07,351070.0,10.9959,11.0158,10.9761,10.9959,351070.0
2020-11-12 14:05:00,11.07,11.07,11.02,11.02,106586.0,10.9959,10.9959,10.9463,10.9463,106586.0
2020-11-12 14:10:00,11.02,11.03,11.01,11.02,35825.0,10.9463,10.9562,10.9363,10.9463,35825.0
2020-11-12 14:15:00,11.02,11.02,10.97,10.97,175480.0,10.9463,10.9463,10.8966,10.8966,175480.0
2020-11-12 14:20:00,10.98,11.0,10.97,10.99,37045.0,10.9065,10.9264,10.8966,10.9165,37045.0
2020-11-12 14:25:00,10.99,11.0,10.97,10.97,65670.0,10.9165,10.9264,10.8966,10.8966,65670.0
2020-11-12 14:30:00,10.98,11.01,10.97,10.99,84205.0,10.9065,10.9363,10.8966,10.9165,84205.0
2020-11-12 14:35:00,10.99,11.06,10.98,11.05,169754.0,10.9165,10.986,10.9065,10.9761,169754.0
2020-11-12 14:40:00,11.05,11.08,11.05,11.06,668168.0,10.9761,11.0059,10.9761,10.986,668168.0
2020-11-12 14:45:00,11.06,11.07,11.05,11.05,928318.0,10.986,10.9959,10.9761,10.9761,928318.0
2020-11-12 14:50:00,11.05,11.07,11.03,11.04,571256.0,10.9761,10.9959,10.9562,10.9661,571256.0
2020-11-12 14:55:00,11.05,11.08,11.04,11.06,376906.0,10.9761,11.0059,10.9661,10.986,376906.0
2020-11-12 15:00:00,11.05,11.13,11.04,11.13,754391.0,10.9761,11.0555,10.9661,11.0555,754391.0
2020-11-12 15:05:00,11.13,11.18,11.12,11.16,449278.0,11.0555,11.1052,11.0456,11.0853,449278.0
2020-11-12 15:10:00,11.17,11.17,11.11,11.15,471134.0,11.0953,11.0953,11.0357,11.0754,471134.0
2020-11-12 15:15:00,11.14,11.19,11.14,11.19,386994.0,11.0655,11.1151,11.0655,11.1151,386994.0
2020-11-12 15:20:00,11.19,11.2,11.15,11.19,568694.0,11.1151,11.1251,11.0754,11.1151,568694.0
2020-11-12 15:25:00,11.19,11.2,11.17,11.19,460882.0,11.1151,11.1251,11.0953,11.1151,460882.0
2020-11-12 15:30:00,11.19,11.2,11.17,11.17,779667.0,11.1151,11.1251,11.0953,11.0953,779667.0
2020-11-12 15:35:00,11.18,11.22,11.17,11.21,413275.0,11.1052,11.1449,11.0953,11.135,413275.0
2020-11-12 15:40:00,11.21,11.22,11.09,11.09,954450.0,11.135,11.1449,11.0158,11.0158,954450.0
2020-11-12 15:45:00,11.09,11.13,11.08,11.09,540833.0,11.0158,11.0555,11.0059,11.0158,540833.0
2020-11-12 15:50:00,11.09,11.15,11.08,11.15,779663.0,11.0158,11.0754,11.0059,11.0754,779663.0
2020-11-12 15:55:00,11.15,11.15,11.07,11.09,2081639.0,11.0754,11.0754,10.9959,11.0158,2081639.0
2020-11-13 09:30:00,11.18,11.2,11.04,11.09,373133.0,11.1052,11.1251,10.9661,11.0158,373133.0
2020-11-13 09:35:00,11.09,11.09,10.96,10.97,290901.0,11.0158,11.0158,10.8867,10.8966,290901.0
2020-11-13 09:40:00,10.97,11.06,10.96,11.0,116703.0,10.8966,10.986,10.8867,10.9264,116703.0
2020-11-13 09:45:00,11.0,11.06,11.0,11.03,161045.0,10.9264,10.986,10.9264,10.9562,161045.0
2020-11-13 09:50:00,11.03,11.09,11.01,11.08,131120.0,10.9562,11.0158,10.9363,11.0059,131120.0
2020-11-13 09:55:00,11.09,11.11,11.08,11.1,97282.0,11.0158,11.0357,11.0059,11.0257,97282.0
2020-11-13 10:00:00,11.1,11.2,11.08,11.2,718822.0,11.0257,11.1251,11.0059,11.1251,718822.0
2020-11-13 10:05:00,11.2,11.25,11.19,11.24,716901.0,11.1251,11.1747,11.1151,11.1648,716901.0
2020-11-13 10:10:00,11.24,11.25,11.2,11.24,268656.0,11.1648,11.1747,11.1251,11.1648,268656.0
2020-11-13 10:15:00,11.24,11.25,11.21,11.23,250418.0,11.1648,11.1747,11.135,11.1549,250418.0
2020-11-13 10:20:00,11.23,11.25,11.22,11.25,86998.0,11.1549,11.1747,11.1449,11.1747,86998.0
2020-11-13 10:25:00,11.24,11.29,11.24,11.29,181387.0,11.1648,11.2145,11.1648,11.2145,181387.0
2020-11-13 10:30:00,11.29,11.3,11.26,11.29,138511.0,11.2145,11.2244,11.1847,11.2145,138511.0
2020-11-13 10:35:00,11.29,11.3,11.28,11.29,95466.0,11.2145,11.2244,11.2045,11.2145,95466.0
2020-11-13 10:40:00,11.29,11.31,11.28,11.29,310451.0,11.2145,11.2343,11.2045,11.2145,310451.0
2020-11-13 10:45:00,11.29,11.32,11.27,11.29,160389.0,11.2145,11.2443,11.1946,11.2145,160389.0
2020-11-13 10:50:00,11.29,11.31,11.28,11.29,1129346.0,11.2145,11.2343,11.2045,11.2145,1129346.0
2020-11-13 10:55:00,11.29,11.31,11.26,11.29,806801.0,11.2145,11.2343,11.1847,11.2145,806801.0
2020-11-13 11:00:00,11.29,11.31,11.27,11.29,109066.0,11.2145,11.2343,11.1946,11.2145,109066.0
2020-11-13 11:05:00,11.29,11.32,11.28,11.29,142245.0,11.2145,11.2443,11.2045,11.2145,142245.0
2020-11-13 11:10:00,11.29,11.31,11.28,11.3,94911.0,11.2145,11.2343,11.2045,11.2244,94911.0
2020-11-13 11:15:00,11.29,11.3,11.29,11.29,57509.0,11.2145,11.2244,11.2145,11.2145,57509.0
2020-11-13 11:20:00,11.29,11.31,11.29,11.29,156954.0,11.2145,11.2343,11.2145,11.2145,156954.0
2020-11-13 11:25:00,11.3,11.3,11.25,11.26,82377.0,11.2244,11.2244,11.1747,11.1847,82377.0
2020-11-13 11:30:00,11.26,11.26,11.21,11.22,147449.0,11.1847,11.1847,11.135,11.1449,147449.0
2020-11-13 11:35:00,11.22,11.25,11.21,11.23,98467.0,11.1449,11.1747,11.135,11.1549,98467.0
2020-11-13 11:40:00,11.24,11.29,11.23,11.28,173818.0,11.1648,11.2145,11.1549,11.2045,173818.0
2020-11-13 11:45:00,11.28,11.29,11.27,11.27,82330.0,11.2045,11.2145,11.1946,11.1946,82330.0
2020-11-13 11:50:00,11.28,11.3,11.26,11.29,177025.0,11.2045,11.2244,11.1847,11.2145,177025.0
2020-11-13 11:55:00,11.29,11.3,11.28,11.29,199508.0,11.2145,11.2244,11.2045,11.2145,199508.0
2020-11-13 12:00:00,11.29,11.3,11.24,11.25,247630.0,11.2145,11.2244,11.1648,11.1747,247630.0
2020-11-13 12:05:00,11.25,11.25,11.22,11.25,95047.0,11.1747,11.1747,11.1449,11.1747,95047.0
2020-11-13 12:10:00,11.25,11.25,11.19,11.19,59612.0,11.1747,11.1747,11.1151,11.1151,59612.0
2020-11-13 12:15:00,11.2,11.23,11.19,11.21,95502.0,11.1251,11.1549,11.1151,11.135,95502.0
2020-11-13 12:20:00,11.21,11.23,11.2,11.23,64864.0,11.135,11.1549,11.1251,11.1549,64864.0
2020-11-13 12:25:00,11.23,11.25,11.22,11.25,65860.0,11.1549,11.1747,11.1449,11.1747,65860.0
2020-11-13 12:30:00,11.25,11.26,11.24,11.26,44454.0,11.1747,11.1847,11.1648,11.1847,44454.0
2020-11-13 12:35:00,11.25,11.29,11.25,11.29,104553.0,11.1747,11.2145,11.1747,11.2145,104553.0
2020-11-13 12:40:00,11.29,11.29,11.28,11.29,48849.0,11.2145,11.2145,11.2045,11.2145,48849.0
2020-11-13 12:45:00,11.29,11.29,11.25,11.28,117395.0,11.2145,11.2145,11.1747,11.2045,117395.0
2020-11-13 12:50:00,11.28,11.28,11.24,11.26,225815.0,11.2045,11.2045,11.1648,11.1847,225815.0
2020-11-13 12:55:00,11.26,11.27,11.24,11.25,62207.0,11.1847,11.1946,11.1648,11.1747,62207.0
2020-11-13 13:00:00,11.25,11.25,11.2,11.21,113516.0,11.1747,11.1747,11.1251,11.135,113516.0
2020-11-13 13:05:00,11.21,11.22,11.18,11.2,77832.0,11.135,11.1449,11.1052,11.1251,77832.0
2020-11-13 13:10:00,11.2,11.21,11.19,11.21,81597.0,11.1251,11.135,11.1151,11.135,81597.0
2020-11-13 13:15:00,11.21,11.23,11.19,11.2,167042.0,11.135,11.1549,11.1151,11.1251,167042.0
2020-11-13 13:20:00,11.2,11.22,11.18,11.21,90606.0,11.1251,11.1449,11.1052,11.135,90606.0
2020-11-13 13:25:00,11.21,11.22,11.19,11.22,135665.0,11.135,11.1449,11.1151,11.1449,135665.0
2020-11-13 13:30:00,11.21,11.22,11.2,11.21,53008.0,11.135,11.1449,11.1251,11.135,53008.0
2020-11-13 13:35:00,11.22,11.23,11.19,11.2,141273.0,11.1449,11.1549,11.1151,11.1251,141273.0
2020-11-13 13:40:00,11.21,11.21,11.19,11.21,125289.0,11.135,11.135,11.1151,11.135,125289.0
2020-11-13 13:45:00,11.21,11.22,11.18,11.19,201296.0,11.135,11.1449,11.1052,11.1151,201296.0
2020-11-13 13:50:00,11.19,11.2,11.17,11.19,371255.0,11.1151,11.1251,11.0953,11.1151,371255.0
2020-11-13 13:55:00,11.18,11.21,11.18,11.2,137109.0,11.1052,11.135,11.1052,11.1251,137109.0
2020-11-13 14:00:00,11.21,11.23,11.2,11.23,85132.0,11.135,11.1549,11.1251,11.1549,85132.0
2020-11-13 14:05:00,11.23,11.23,11.21,11.21,51494.0,11.1549,11.1549,11.135,11.135,51494.0
2020-11-13 14:10:00,11.21,11.23,11.2,11.23,88086.0,11.135,11.1549,11.1251,11.1549,88086.0
2020-11-13 14:15:00,11.23,11.23,11.21,11.23,52592.0,11.1549,11.1549,11.135,11.1549,52592.0
2020-11-13 14:20:00,11.23,11.26,11.23,11.24,166342.0,11.1549,11.1847,11.1549,11.1648,166342.0
2020-11-13 14:25:00,11.25,11.25,11.2,11.23,127069.0,11.1747,11.1747,11.1251,11.1549,127069.0
2020-11-13 14:30:00,11.23,11.26,11.22,11.25,2346904.0,11.1549,11.1847,11.1449,11.1747,2346904.0
2020-11-13 14:35:00,11.26,11.28,11.25,11.27,122083.0,11.1847,11.2045,11.1747,11.1946,122083.0
2020-11-13 14:40:00,11.27,11.28,11.22,11.23,107351.0,11.1946,11.2045,11.1449,11.1549,107351.0
2020-11-13 14:45:00,11.23,11.25,11.22,11.23,288883.0,11.1549,11.1747,11.1449,11.1549,288883.0
2020-11-13 14:50:00,11.23,11.25,11.22,11.25,67130.0,11.1549,11.1747,11.1449,11.1747,67130.0
2020-11-13 14:55:00,11.25,11.27,11.25,11.27,77927.0,11.1747,11.1946,11.1747,11.1946,77927.0
2020-11-13 15:00:00,11.27,11.29,11.26,11.27,94915.0,11.1946,11.2145,11.1847,11.1946,94915.0
2020-11-13 15:05:00,11.26,11.27,11.23,11.24,211430.0,11.1847,11.1946,11.1549,11.1648,211430.0
2020-11-13 15:10:00,11.24,11.26,11.22,11.25,579475.0,11.1648,11.1847,11.1449,11.1747,579475.0
2020-11-13 15:15:00,11.25,11.26,11.23,11.24,532864.0,11.1747,11.1847,11.1549,11.1648,532864.0
2020-11-13 15:20:00,11.25,11.26,11.24,11.26,124917.0,11.1747,11.1847,11.1648,11.1847,124917.0
2020-11-13 15:25:00,11.26,11.29,11.24,11.25,542167.0,11.1847,11.2145,11.1648,11.1747,542167.0
2020-11-13 15:30:00,11.25,11.26,11.24,11.26,196507.0,11.1747,11.1847,11.1648,11.1847,196507.0
2020-11-13 15:35:00,11.26,11.33,11.25,11.33,1052745.0,11.1847,11.2542,11.1747,11.2542,1052745.0
2020-11-13 15:40:00,11.33,11.35,11.32,11.35,219995.0,11.2542,11.2741,11.2443,11.2741,219995.0
2020-11-13 15:45:00,11.35,11.39,11.34,11.38,591605.0,11.2741,11.3138,11.2641,11.3039,591605.0
2020-11-13 15:50:00,11.38,11.4,11.37,11.4,585507.0,11.3039,11.3237,11.2939,11.3237,585507.0
2020-11-13 15:55:00,11.4,11.42,11.37,11.4,2204950.0,11.3237,11.3436,11.2939,11.3237,2204950.0
2020-11-16 09:30:00,11.46,11.58,11.4,11.58,592532.0,11.3833,11.5025,11.3237,11.5025,592532.0
2020-11-16 09:35:00,11.58,11.72,11.57,11.68,509393.0,11.5025,11.6416,11.4926,11.6019,509393.0
2020-11-16 09:40:00,11.69,11.73,11.64,11.71,299156.0,11.6118,11.6515,11.5621,11.6317,299156.0
2020-11-16 09:45:00,11.71,11.72,11.61,11.61,331954.0,11.6317,11.6416,11.5323,11.5323,331954.0
2020-11-16 09:50:00,11.61,11.71,11.59,11.7,210638.0,11.5323,11.6317,11.5125,11.6217,210638.0
2020-11-16 09:55:00,11.7,11.7,11.62,11.67,222324.0,11.6217,11.6217,11.5423,11.5919,222324.0
2020-11-16 10:00:00,11.67,11.68,11.59,11.65,264453.0,11.5919,11.6019,11.5125,11.5721,264453.0
2020-11-16 10:05:00,11.64,11.65,11.57,11.59,264255.0,11.5621,11.5721,11.4926,11.5125,264255.0
2020-11-16 10:10:00,11.58,11.6,11.56,11.59,218257.0,11.5025,11.5224,11.4827,11.5125,218257.0
2020-11-16 10:15:00,11.59,11.63,11.56,11.63,624024.0,11.5125,11.5522,11.4827,11.5522,624024.0
2020-11-16 10:20:00,11.62,11.63,11.6,11.61,396516.0,11.5423,11.5522,11.5224,11.5323,396516.0
2020-11-16 10:25:00,11.6,11.63,11.6,11.63,319834.0,11.5224,11.5522,11.5224,11.5522,319834.0
2020-11-16 10:30:00,11.63,11.66,11.6,11.61,311747.0,11.5522,11.582,11.5224,11.5323,311747.0
2020-11-16 10:35:00,11.61,11.61,11.56,11.59,322216.0,11.5323,11.5323,11.4827,11.5125,322216.0
2020-11-16 10:40:00,11.59,11.62,11.59,11.59,168323.0,11.5125,11.5423,11.5125,11.5125,168323.0
2020-11-16 10:45:00,11.59,11.6,11.57,11.6,174093.0,11.5125,11.5224,11.4926,11.5224,174093.0
2020-11-16 10:50:00,11.6,11.61,11.58,11.6,113136.0,11.5224,11.5323,11.5025,11.5224,113136.0
2020-11-16 10:55:00,11.59,11.6,11.58,11.6,89838.0,11.5125,11.5224,11.5025,11.5224,89838.0
2020-11-16 11:00:00,11.6,11.61,11.57,11.6,183918.0,11.5224,11.5323,11.4926,11.5224,183918.0
2020-11-16 11:05:00,11.6,11.63,11.6,11.63,72878.0,11.5224,11.5522,11.5224,11.5522,72878.0
2020-11-16 11:10:00,11.63,11.66,11.6,11.66,184730.0,11.5522,11.582,11.5224,11.582,184730.0
2020-11-16 11:15:00,11.66,11.7,11.65,11.7,168764.0,11.582,11.6217,11.5721,11.6217,168764.0
2020-11-16 11:20:00,11.7,11.72,11.69,11.71,105591.0,11.6217,11.6416,11.6118,11.6317,105591.0
2020-11-16 11:25:00,11.71,11.71,11.67,11.7,193891.0,11.6317,11.6317,11.5919,11.6217,193891.0
2020-11-16 11:30:00,11.7,11.71,11.64,11.65,138201.0,11.6217,11.6317,11.5621,11.5721,138201.0
2020-11-16 11:35:00,11.65,11.65,11.59,11.63,242401.0,11.5721,11.5721,11.5125,11.5522,242401.0
2020-11-16 11:40:00,11.63,11.67,11.63,11.67,118827.0,11.5522,11.5919,11.5522,11.5919,118827.0
2020-11-16 11:45:00,11.67,11.68,11.66,11.67,89309.0,11.5919,11.6019,11.582,11.5919,89309.0
2020-11-16 11:50:00,11.67,11.67,11.63,11.64,62468.0,11.5919,11.5919,11.5522,11.5621,62468.0
2020-11-16 11:55:00,11.63,11.67,11.63,11.66,79615.0,11.5522,11.5919,11.5522,11.582,79615.0
2020-11-16 12:00:00,11.66,11.68,11.64,11.64,123207.0,11.582,11.6019,11.5621,11.5621,123207.0
2020-11-16 12:05:00,11.64,11.65,11.59,11.6,243760.0,11.5621,11.5721,11.5125,11.5224,243760.0
2020-11-16 12:10:00,11.6,11.61,11.59,11.6,52801.0,11.5224,11.5323,11.5125,11.5224,52801.0
2020-11-16 12:15:00,11.6,11.6,11.58,11.58,135410.0,11.5224,11.5224,11.5025,11.5025,135410.0
2020-11-16 12:20:00,11.58,11.6,11.56,11.6,109160.0,11.5025,11.5224,11.4827,11.5224,109160.0
2020-11-16 12:25:00,11.59,11.6,11.57,11.58,63015.0,11.5125,11.5224,11.4926,11.5025,63015.0
2020-11-16 12:30:00,11.57,11.62,11.57,11.6,113626.0,11.4926,11.5423,11.4926,11.5224,113626.0
2020-11-16 12:35:00,11.61,11.61,11.58,11.59,98255.0,11.5323,11.5323,11.5025,11.5125,98255.0
2020-11-16 12:40:00,11.58,11.59,11.56,11.58,91793.0,11.5025,11.5125,11.4827,11.5025,91793.0
2020-11-16 12:45:00,11.58,11.58,11.56,11.56,84322.0,11.5025,11.5025,11.4827,11.4827,84322.0
2020-11-16 12:50:00,11.57,11.57,11.54,11.54,77307.0,11.4926,11.4926,11.4628,11.4628,77307.0
2020-11-16 12:55:00,11.54,11.54,11.5,11.5,116092.0,11.4628,11.4628,11.4231,11.4231,116092.0
2020-11-16 13:00:00,11.51,11.53,11.5,11.51,117928.0,11.433,11.4529,11.4231,11.433,117928.0
2020-11-16 13:05:00,11.51,11.51,11.48,11.48,111478.0,11.433,11.433,11.4032,11.4032,111478.0
2020-11-16 13:10:00,11.48,11.51,11.47,11.5,130003.0,11.4032,11.433,11.3933,11.4231,130003.0
2020-11-16 13:15:00,11.51,11.52,11.49,11.5,95051.0,11.433,11.4429,11.4131,11.4231,95051.0
2020-11-16 13:20:00,11.49,11.53,11.49,11.52,162919.0,11.4131,11.4529,11.4131,11.4429,162919.0
2020-11-16 13:25:00,11.52,11.52,11.48,11.49,43354.0,11.4429,11.4429,11.4032,11.4131,43354.0
2020-11-16 13:30:00,11.49,11.5,11.48,11.5,56474.0,11.4131,11.4231,11.4032,11.4231,56474.0
2020-11-16 13:35:00,11.5,11.52,11.49,11.52,66083.0,11.4231,11.4429,11.4131,11.4429,66083.0
2020-11-16 13:40:00,11.52,11.52,11.46,11.5,118544.0,11.4429,11.4429,11.3833,11.4231,118544.0
2020-11-16 13:45:00,11.5,11.51,11.48,11.49,52065.0,11.4231,11.433,11.4032,11.4131,52065.0
2020-11-16 13:50:00,11.49,11.52,11.48,11.51,59749.0,11.4131,11.4429,11.4032,11.433,59749.0
2020-11-16 13:55:00,11.52,11.53,11.51,11.52,55261.0,11.4429,11.4529,11.433,11.4429,55261.0
2020-11-16 14:00:00,11.51,11.51,11.48,11.49,46808.0,11.433,11.433,11.4032,11.4131,46808.0
2020-11-16 14:05:00,11.49,11.51,11.49,11.5,69565.0,11.4131,11.433,11.4131,11.4231,69565.0
2020-11-16 14:10:00,11.5,11.54,11.49,11.53,74143.0,11.4231,11.4628,11.4131,11.4529,74143.0
2020-11-16 14:15:00,11.53,11.54,11.51,11.51,129542.0,11.4529,11.4628,11.433,11.433,129542.0
2020-11-16 14:20:00,11.51,11.53,11.5,11.53,100064.0,11.433,11.4529,11.4231,11.4529,100064.0
2020-11-16 14:25:00,11.53,11.54,11.51,11.53,123365.0,11.4529,11.4628,11.433,11.4529,123365.0
2020-11-16 14:30:00,11.53,11.56,11.52,11.55,100970.0,11.4529,11.4827,11.4429,11.4727,100970.0
2020-11-16 14:35:00,11.55,11.56,11.53,11.54,114416.0,11.4727,11.4827,11.4529,11.4628,114416.0
2020-11-16 14:40:00,11.54,11.55,11.53,11.54,49545.0,11.4628,11.4727,11.4529,11.4628,49545.0
2020-11-16 14:45:00,11.54,11.57,11.54,11.57,82407.0,11.4628,11.4926,11.4628,11.4926,82407.0
2020-11-16 14:50:00,11.57,11.6,11.56,11.57,146926.0,11.4926,11.5224,11.4827,11.4926,146926.0
2020-11-16 14:55:00,11.57,11.59,11.57,11.58,70806.0,11.4926,11.5125,11.4926,11.5025,70806.0
2020-11-16 15:00:00,11.58,11.59,11.56,11.58,162720.0,11.5025,11.5125,11.4827,11.5025,162720.0
2020-11-16 15:05:00,11.58,11.59,11.57,11.59,61981.0,11.5025,11.5125,11.4926,11.5125,61981.0
2020-11-16 15:10:00,11.59,11.6,11.58,11.6,45959.0,11.5125,11.5224,11.5025,11.5224,45959.0
2020-11-16 15:15:00,11.6,11.64,11.59,11.62,245323.0,11.5224,11.5621,11.5125,11.5423,245323.0
2020-11-16 15:20:00,11.62,11.63,11.61,11.62,155441.0,11.5423,11.5522,11.5323,11.5423,155441.0
2020-11-16 15:25:00,11.62,11.62,11.58,11.59,376640.0,11.5423,11.5423,11.5025,11.5125,376640.0
2020-11-16 15:30:00,11.59,11.6,11.59,11.6,176195.0,11.5125,11.5224,11.5125,11.5224,176195.0
2020-11-16 15:35:00,11.6,11.6,11.55,11.55,756967.0,11.5224,11.5224,11.4727,11.4727,756967.0
2020-11-16 15:40:00,11.55,11.56,11.55,11.55,247959.0,11.4727,11.4827,11.4727,11.4727,247959.0
2020-11-16 15:45:00,11.56,11.56,11.54,11.54,176422.0,11.4827,11.4827,11.4628,11.4628,176422.0
2020-11-16 15:50:00,11.54,11.54,11.52,11.53,357750.0,11.4628,11.4628,11.4429,11.4529,357750.0
2020-11-16 15:55:00,11.53,11.57,11.52,11.54,1207212.0,11.4529,11.4926,11.4429,11.4628,1207212.0
2020-11-17 09:30:00,11.75,11.81,11.65,11.74,813706.0,11.6714,11.731,11.5721,11.6615,813706.0
2020-11-17 09:35:00,11.74,11.8,11.67,11.76,428126.0,11.6615,11.7211,11.5919,11.6813,428126.0
2020-11-17 09:40:00,11.76,11.76,11.66,11.67,363907.0,11.6813,11.6813,11.582,11.5919,363907.0
2020-11-17 09:45:00,11.67,11.7,11.66,11.69,271214.0,11.5919,11.6217,11.582,11.6118,271214.0
2020-11-17 09:50:00,11.68,11.74,11.67,11.73,831933.0,11.6019,11.6615,11.5919,11.6515,831933.0
2020-11-17 09:55:00,11.72,11.75,11.71,11.75,225455.0,11.6416,11.6714,11.6317,11.6714,225455.0
2020-11-17 10:00:00,11.75,11.76,11.7,11.73,625495.0,11.6714,11.6813,11.6217,11.6515,625495.0
2020-11-17 10:05:00,11.73,11.76,11.71,11.75,543446.0,11.6515,11.6813,11.6317,11.6714,543446.0
2020-11-17 10:10:00,11.74,11.75,11.69,11.7,238742.0,11.6615,11.6714,11.6118,11.6217,238742.0
2020-11-17 10:15:00,11.7,11.7,11.68,11.7,214132.0,11.6217,11.6217,11.6019,11.6217,214132.0
2020-11-17 10:20:00,11.7,11.74,11.7,11.73,218593.0,11.6217,11.6615,11.6217,11.6515,218593.0
2020-11-17 10:25:00,11.72,11.73,11.71,11.71,385372.0,11.6416,11.6515,11.6317,11.6317,385372.0
2020-11-17 10:30:00,11.71,11.73,11.7,11.71,132827.0,11.6317,11.6515,11.6217,11.6317,132827.0
2020-11-17 10:35:00,11.71,11.77,11.71,11.76,748824.0,11.6317,11.6913,11.6317,11.6813,748824.0
2020-11-17 10:40:00,11.76,11.77,11.74,11.76,722046.0,11.6813,11.6913,11.6615,11.6813,722046.0
2020-11-17 10:45:00,11.76,11.78,11.73,11.74,437401.0,11.6813,11.7012,11.6515,11.6615,437401.0
2020-11-17 10:50:00,11.74,11.74,11.71,11.73,305266.0,11.6615,11.6615,11.6317,11.6515,305266.0
2020-11-17 10:55:00,11.73,11.74,11.72,11.73,154484.0,11.6515,11.6615,11.6416,11.6515,154484.0
2020-11-17 11:00:00,11.74,11.74,11.71,11.71,247537.0,11.6615,11.6615,11.6317,11.6317,247537.0
2020-11-17 11:05:00,11.71,11.75,11.71,11.74,275733.0,11.6317,11.6714,11.6317,11.6615,275733.0
2020-11-17 11:10:00,11.73,11.77,11.73,11.75,376635.0,11.6515,11.6913,11.6515,11.6714,376635.0
2020-11-17 11:15:00,11.75,11.77,11.74,11.77,147890.0,11.6714,11.6913,11.6615,11.6913,147890.0
2020-11-17 11:20:00,11.77,11.78,11.74,11.75,297269.0,11.6913,11.7012,11.6615,11.6714,297269.0
2020-11-17 11:25:00,11.75,11.84,11.74,11.83,287442.0,11.6714,11.7608,11.6615,11.7509,287442.0
2020-11-17 11:30:00,11.83,11.87,11.82,11.87,379813.0,11.7509,11.7906,11.7409,11.7906,379813.0
2020-11-17 11:35:00,11.87,11.91,11.86,11.88,424380.0,11.7906,11.8303,11.7807,11.8005,424380.0
2020-11-17 11:40:00,11.88,11.89,11.86,11.88,192072.0,11.8005,11.8105,11.7807,11.8005,192072.0
2020-11-17 11:45:00,11.88,11.88,11.85,11.86,148864.0,11.8005,11.8005,11.7707,11.7807,148864.0
2020-11-17 11:50:00,11.85,11.9,11.85,11.88,256620.0,11.7707,11.8204,11.7707,11.8005,256620.0
2020-11-17 11:55:00,11.88,11.89,11.85,11.87,269077.0,11.8005,11.8105,11.7707,11.7906,269077.0
2020-11-17 12:00:00,11.87,11.89,11.86,11.86,130109.0,11.7906,11.8105,11.7807,11.7807,130109.0
2020-11-17 12:05:00,11.86,11.87,11.84,11.86,225932.0,11.7807,11.7906,11.7608,11.7807,225932.0
2020-11-17 12:10:00,11.86,11.9,11.84,11.88,914160.0,11.7807,11.8204,11.7608,11.8005,914160.0
2020-11-17 12:15:00,11.89,11.89,11.87,11.89,127357.0,11.8105,11.8105,11.7906,11.8105,127357.0
2020-11-17 12:20:00,11.89,11.9,11.88,11.88,309622.0,11.8105,11.8204,11.8005,11.8005,309622.0
2020-11-17 12:25:00,11.88,11.89,11.87,11.88,181771.0,11.8005,11.8105,11.7906,11.8005,181771.0
2020-11-17 12:30:00,11.88,11.88,11.85,11.85,105281.0,11.8005,11.8005,11.7707,11.7707,105281.0
2020-11-17 12:35:00,11.86,11.87,11.84,11.86,332817.0,11.7807,11.7906,11.7608,11.7807,332817.0
2020-11-17 12:40:00,11.86,11.87,11.82,11.83,229068.0,11.7807,11.7906,11.7409,11.7509,229068.0
2020-11-17 12:45:00,11.83,11.85,11.8,11.83,261452.0,11.7509,11.7707,11.7211,11.7509,261452.0
2020-11-17 12:50:00,11.83,11.83,11.79,11.8,578227.0,11.7509,11.7509,11.7111,11.7211,578227.0
2020-11-17 12:55:00,11.81,11.83,11.81,11.82,164478.0,11.731,11.7509,11.731,11.7409,164478.0
2020-11-17 13:00:00,11.81,11.82,11.79,11.8,218640.0,11.731,11.7409,11.7111,11.7211,218640.0
2020-11-17 13:05:00,11.8,11.81,11.79,11.79,99850.0,11.7211,11.731,11.7111,11.7111,99850.0
2020-11-17 13:10:00,11.79,11.82,11.79,11.81,139244.0,11.7111,11.7409,11.7111,11.731,139244.0
2020-11-17 13:15:00,11.82,11.83,11.81,11.83,101074.0,11.7409,11.7509,11.731,11.7509,101074.0
2020-11-17 13:20:00,11.83,11.83,11.82,11.83,48345.0,11.7509,11.7509,11.7409,11.7509,48345.0
2020-11-17 13:25:00,11.83,11.83,11.82,11.83,79809.0,11.7509,11.7509,11.7409,11.7509,79809.0
2020-11-17 13:30:00,11.83,11.85,11.81,11.85,215970.0,11.7509,11.7707,11.731,11.7707,215970.0
2020-11-17 13:35:00,11.85,11.88,11.84,11.88,269928.0,11.7707,11.8005,11.7608,11.8005,269928.0
2020-11-17 13:40:00,11.88,11.89,11.85,11.85,202280.0,11.8005,11.8105,11.7707,11.7707,202280.0
2020-11-17 13:45:00,11.86,11.86,11.83,11.85,394834.0,11.7807,11.7807,11.7509,11.7707,394834.0
2020-11-17 13:50:00,11.86,11.86,11.85,11.86,63238.0,11.7807,11.7807,11.7707,11.7807,63238.0
2020-11-17 13:55:00,11.85,11.88,11.85,11.88,245140.0,11.7707,11.8005,11.7707,11.8005,245140.0
2020-11-17 14:00:00,11.88,11.88,11.86,11.87,188787.0,11.8005,11.8005,11.7807,11.7906,188787.0
2020-11-17 14:05:00,11.87,11.89,11.86,11.88,230963.0,11.7906,11.8105,11.7807,11.8005,230963.0
2020-11-17 14:10:00,11.88,11.9,11.87,11.88,125500.0,11.8005,11.8204,11.7906,11.8005,125500.0
2020-11-17 14:15:00,11.89,11.9,11.87,11.9,235692.0,11.8105,11.8204,11.7906,11.8204,235692.0
2020-11-17 14:20:00,11.9,11.91,11.89,11.89,141277.0,11.8204,11.8303,11.8105,11.8105,141277.0
2020-11-17 14:25:00,11.9,11.9,11.86,11.89,314413.0,11.8204,11.8204,11.7807,11.8105,314413.0
2020-11-17 14:30:00,11.88,11.91,11.88,11.89,190655.0,11.8005,11.8303,11.8005,11.8105,190655.0
2020-11-17 14:35:00,11.9,11.9,11.87,11.87,113038.0,11.8204,11.8204,11.7906,11.7906,113038.0
2020-11-17 14:40:00,11.88,11.88,11.86,11.87,94940.0,11.8005,11.8005,11.7807,11.7906,94940.0
2020-11-17 14:45:00,11.87,11.91,11.86,11.89,337651.0,11.7906,11.8303,11.7807,11.8105,337651.0
2020-11-17 14:50:00,11.88,11.9,11.88,11.89,115744.0,11.8005,11.8204,11.8005,11.8105,115744.0
2020-11-17 14:55:00,11.88,11.92,11.88,11.91,205944.0,11.8005,11.8403,11.8005,11.8303,205944.0
2020-11-17 15:00:00,11.92,11.92,11.87,11.88,178930.0,11.8403,11.8403,11.7906,11.8005,178930.0
2020-11-17 15:05:00,11.87,11.89,11.87,11.88,137090.0,11.7906,11.8105,11.7906,11.8005,137090.0
2020-11-17 15:10:00,11.88,11.89,11.85,11.87,234406.0,11.8005,11.8105,11.7707,11.7906,234406.0
2020-11-17 15:15:00,11.86,11.87,11.83,11.84,312478.0,11.7807,11.7906,11.7509,11.7608,312478.0
2020-11-17 15:20:00,11.83,11.84,11.8,11.82,260143.0,11.7509,11.7608,11.7211,11.7409,260143.0
2020-11-17 15:25:00,11.82,11.82,11.79,11.79,100852.0,11.7409,11.7409,11.7111,11.7111,100852.0
2020-11-17 15:30:00,11.79,11.8,11.75,11.76,180258.0,11.7111,11.7211,11.6714,11.6813,180258.0
2020-11-17 15:35:00,11.76,11.76,11.72,11.72,439831.0,11.6813,11.6813,11.6416,11.6416,439831.0
2020-11-17 15:40:00,11.72,11.76,11.71,11.74,258469.0,11.6416,11.6813,11.6317,11.6615,258469.0
2020-11-17 15:45:00,11.74,11.75,11.7,11.71,226617.0,11.6615,11.6714,11.6217,11.6317,226617.0
2020-11-17 15:50:00,11.71,11.72,11.69,11.71,487082.0,11.6317,11.6416,11.6118,11.6317,487082.0
2020-11-17 15:55:00,11.71,11.72,11.67,11.72,822207.0,11.6317,11.6416,11.5919,11.6416,822207.0
2020-11-18 09:30:00,12.1,12.53,12.02,12.48,1870554.0,12.019,12.4462,11.9396,12.3965,1870554.0
2020-11-18 09:35:00,12.48,12.52,12.23,12.27,1141784.0,12.3965,12.4362,12.1482,12.1879,1141784.0
2020-11-18 09:40:00,12.27,12.31,12.2,12.29,1373918.0,12.1879,12.2276,12.1184,12.2078,1373918.0
2020-11-18 09:45:00,12.29,12.41,12.25,12.38,1354504.0,12.2078,12.327,12.168,12.2972,1354504.0
2020-11-18 09:50:00,12.38,12.44,12.36,12.38,740328.0,12.2972,12.3568,12.2773,12.2972,740328.0
2020-11-18 09:55:00,12.39,12.43,12.34,12.39,921053.0,12.3071,12.3468,12.2574,12.3071,921053.0
2020-11-18 10:00:00,12.4,12.41,12.28,12.39,1000619.0,12.317,12.327,12.1978,12.3071,1000619.0
2020-11-18 10:05:00,12.38,12.41,12.38,12.39,278326.0,12.2972,12.327,12.2972,12.3071,278326.0
2020-11-18 10:10:00,12.4,12.48,12.39,12.47,1673151.0,12.317,12.3965,12.3071,12.3866,1673151.0
2020-11-18 10:15:00,12.46,12.59,12.46,12.58,882159.0,12.3766,12.5058,12.3766,12.4958,882159.0
2020-11-18 10:20:00,12.58,12.62,12.55,12.62,774985.0,12.4958,12.5356,12.466,12.5356,774985.0
2020-11-18 10:25:00,12.62,12.7,12.61,12.69,582750.0,12.5356,12.615,12.5256,12.6051,582750.0
2020-11-18 10:30:00,12.7,12.75,12.66,12.73,837107.0,12.615,12.6647,12.5753,12.6448,837107.0
2020-11-18 10:35:00,12.74,12.8,12.72,12.77,984115.0,12.6548,12.7144,12.6349,12.6846,984115.0
2020-11-18 10:40:00,12.77,12.77,12.68,12.69,765441.0,12.6846,12.6846,12.5952,12.6051,765441.0
2020-11-18 10:45:00,12.68,12.69,12.65,12.67,802199.0,12.5952,12.6051,12.5654,12.5852,802199.0
2020-11-18 10:50:00,12.66,12.67,12.58,12.62,651948.0,12.5753,12.5852,12.4958,12.5356,651948.0
2020-11-18 10:55:00,12.62,12.66,12.6,12.65,344958.0,12.5356,12.5753,12.5157,12.5654,344958.0
2020-11-18 11:00:00,12.66,12.69,12.64,12.66,675633.0,12.5753,12.6051,12.5554,12.5753,675633.0
2020-11-18 11:05:00,12.67,12.69,12.66,12.68,303015.0,12.5852,12.6051,12.5753,12.5952,303015.0
2020-11-18 11:10:00,12.69,12.7,12.66,12.69,449546.0,12.6051,12.615,12.5753,12.6051,449546.0
2020-11-18 11:15:00,12.68,12.75,12.68,12.7,1034056.0,12.5952,12.6647,12.5952,12.615,1034056.0
2020-11-18 11:20:00,12.7,12.72,12.69,12.7,189340.0,12.615,12.6349,12.6051,12.615,189340.0
2020-11-18 11:25:00,12.7,12.71,12.64,12.71,1822291.0,12.615,12.625,12.5554,12.625,1822291.0
2020-11-18 11:30:00,12.71,12.77,12.7,12.76,523687.0,12.625,12.6846,12.615,12.6746,523687.0
2020-11-18 11:35:00,12.76,12.82,12.75,12.82,533524.0,12.6746,12.7342,12.6647,12.7342,533524.0
2020-11-18 11:40:00,12.82,12.82,12.7,12.7,332184.0,12.7342,12.7342,12.615,12.615,332184.0
2020-11-18 11:45:00,12.7,12.72,12.7,12.7,252546.0,12.615,12.6349,12.615,12.615,252546.0
2020-11-18 11:50:00,12.7,12.72,12.69,12.7,163990.0,12.615,12.6349,12.6051,12.615,163990.0
2020-11-18 11:55:00,12.7,12.73,12.68,12.71,294226.0,12.615,12.6448,12.5952,12.625,294226.0
2020-11-18 12:00:00,12.71,12.72,12.7,12.7,137917.0,12.625,12.6349,12.615,12.615,137917.0
2020-11-18 12:05:00,12.7,12.73,12.7,12.71,653032.0,12.615,12.6448,12.615,12.625,653032.0
2020-11-18 12:10:00,12.71,12.79,12.7,12.77,645643.0,12.625,12.7044,12.615,12.6846,645643.0
2020-11-18 12:15:00,12.77,12.77,12.67,12.68,303504.0,12.6846,12.6846,12.5852,12.5952,303504.0
2020-11-18 12:20:00,12.68,12.69,12.64,12.68,228395.0,12.5952,12.6051,12.5554,12.5952,228395.0
2020-11-18 12:25:00,12.68,12.68,12.65,12.68,334462.0,12.5952,12.5952,12.5654,12.5952,334462.0
2020-11-18 12:30:00,12.68,12.68,12.66,12.66,166348.0,12.5952,12.5952,12.5753,12.5753,166348.0
2020-11-18 12:35:00,12.67,12.68,12.66,12.67,580059.0,12.5852,12.5952,12.5753,12.5852,580059.0
2020-11-18 12:40:00,12.68,12.68,12.65,12.68,442343.0,12.5952,12.5952,12.5654,12.5952,442343.0
2020-11-18 12:45:00,12.67,12.68,12.65,12.66,764880.0,12.5852,12.5952,12.5654,12.5753,764880.0
2020-11-18 12:50:00,12.67,12.67,12.66,12.67,108786.0,12.5852,12.5852,12.5753,12.5852,108786.0
2020-11-18 12:55:00,12.66,12.68,12.66,12.67,241896.0,12.5753,12.5952,12.5753,12.5852,241896.0
2020-11-18 13:00:00,12.67,12.68,12.67,12.68,132617.0,12.5852,12.5952,12.5852,12.5952,132617.0
2020-11-18 13:05:00,12.68,12.72,12.67,12.69,552232.0,12.5952,12.6349,12.5852,12.6051,552232.0
2020-11-18 13:10:00,12.7,12.75,12.69,12.73,516475.0,12.615,12.6647,12.6051,12.6448,516475.0
2020-11-18 13:15:00,12.74,12.74,12.7,12.71,245438.0,12.6548,12.6548,12.615,12.625,245438.0
2020-11-18 13:20:00,12.71,12.72,12.7,12.71,262269.0,12.625,12.6349,12.615,12.625,262269.0
2020-11-18 13:25:00,12.71,12.74,12.68,12.73,357270.0,12.625,12.6548,12.5952,12.6448,357270.0
2020-11-18 13:30:00,12.73,12.74,12.69,12.71,196189.0,12.6448,12.6548,12.6051,12.625,196189.0
2020-11-18 13:35:00,12.71,12.74,12.7,12.72,257566.0,12.625,12.6548,12.615,12.6349,257566.0
2020-11-18 13:40:00,12.71,12.72,12.7,12.71,215733.0,12.625,12.6349,12.615,12.625,215733.0
2020-11-18 13:45:00,12.71,12.72,12.69,12.71,368198.0,12.625,12.6349,12.6051,12.625,368198.0
2020-11-18 13:50:00,12.71,12.71,12.69,12.7,982073.0,12.625,12.625,12.6051,12.615,982073.0
2020-11-18 13:55:00,12.69,12.71,12.69,12.71,486453.0,12.6051,12.625,12.6051,12.625,486453.0
2020-11-18 14:00:00,12.7,12.74,12.7,12.73,369683.0,12.615,12.6548,12.615,12.6448,369683.0
2020-11-18 14:05:00,12.73,12.73,12.72,12.72,153351.0,12.6448,12.6448,12.6349,12.6349,153351.0
2020-11-18 14:10:00,12.73,12.74,12.7,12.7,414511.0,12.6448,12.6548,12.615,12.615,414511.0
2020-11-18 14:15:00,12.7,12.75,12.69,12.73,1066206.0,12.615,12.6647,12.6051,12.6448,1066206.0
2020-11-18 14:20:00,12.73,12.74,12.72,12.73,119191.0,12.6448,12.6548,12.6349,12.6448,119191.0
2020-11-18 14:25:00,12.74,12.76,12.72,12.75,308532.0,12.6548,12.6746,12.6349,12.6647,308532.0
2020-11-18 14:30:00,12.76,12.76,12.74,12.76,404873.0,12.6746,12.6746,12.6548,12.6746,404873.0
2020-11-18 14:35:00,12.75,12.76,12.73,12.75,1009672.0,12.6647,12.6746,12.6448,12.6647,1009672.0
2020-11-18 14:40:00,12.75,12.77,12.73,12.75,954891.0,12.6647,12.6846,12.6448,12.6647,954891.0
2020-11-18 14:45:00,12.75,12.76,12.71,12.74,351230.0,12.6647,12.6746,12.625,12.6548,351230.0
2020-11-18 14:50:00,12.74,12.75,12.72,12.74,788885.0,12.6548,12.6647,12.6349,12.6548,788885.0
2020-11-18 14:55:00,12.74,12.74,12.72,12.74,243533.0,12.6548,12.6548,12.6349,12.6548,243533.0
2020-11-18 15:00:00,12.74,12.77,12.72,12.75,215883.0,12.6548,12.6846,12.6349,12.6647,215883.0
2020-11-18 15:05:00,12.75,12.8,12.74,12.79,242287.0,12.6647,12.7144,12.6548,12.7044,242287.0
2020-11-18 15:10:00,12.79,12.86,12.78,12.85,896262.0,12.7044,12.774,12.6945,12.764,896262.0
2020-11-18 15:15:00,12.85,12.86,12.81,12.82,444475.0,12.764,12.774,12.7243,12.7342,444475.0
2020-11-18 15:20:00,12.82,12.83,12.8,12.83,298104.0,12.7342,12.7442,12.7144,12.7442,298104.0
2020-11-18 15:25:00,12.83,12.83,12.75,12.75,706633.0,12.7442,12.7442,12.6647,12.6647,706633.0
2020-11-18 15:30:00,12.75,12.76,12.71,12.76,758078.0,12.6647,12.6746,12.625,12.6746,758078.0
2020-11-18 15:35:00,12.76,12.76,12.71,12.71,790684.0,12.6746,12.6746,12.625,12.625,790684.0
2020-11-18 15:40:00,12.71,12.72,12.67,12.7,405480.0,12.625,12.6349,12.5852,12.615,405480.0
2020-11-18 15:45:00,12.7,12.72,12.68,12.69,668665.0,12.615,12.6349,12.5952,12.6051,668665.0
2020-11-18 15:50:00,12.69,12.69,12.64,12.65,1170470.0,12.6051,12.6051,12.5554,12.5654,1170470.0
2020-11-18 15:55:00,12.65,12.71,12.59,12.64,3483555.0,12.5654,12.625,12.5058,12.5554,3483555.0
2020-11-19 09:30:00,12.63,12.71,12.57,12.69,489534.0,12.5455,12.625,12.4859,12.6051,489534.0
2020-11-19 09:35:00,12.69,12.74,12.68,12.69,234145.0,12.6051,12.6548,12.5952,12.6051,234145.0
2020-11-19 09:40:00,12.69,12.7,12.61,12.62,192055.0,12.6051,12.615,12.5256,12.5356,192055.0
2020-11-19 09:45:00,12.62,12.66,12.55,12.56,299986.0,12.5356,12.5753,12.466,12.476,299986.0
2020-11-19 09:50:00,12.57,12.61,12.56,12.61,167943.0,12.4859,12.5256,12.476,12.5256,167943.0
2020-11-19 09:55:00,12.61,12.64,12.57,12.58,136531.0,12.5256,12.5554,12.4859,12.4958,136531.0
2020-11-19 10:00:00,12.58,12.58,12.51,12.53,138822.0,12.4958,12.4958,12.4263,12.4462,138822.0
2020-11-19 10:05:00,12.53,12.54,12.45,12.49,346040.0,12.4462,12.4561,12.3667,12.4064,346040.0
2020-11-19 10:10:00,12.5,12.52,12.47,12.5,164470.0,12.4164,12.4362,12.3866,12.4164,164470.0
2020-11-19 10:15:00,12.51,12.53,12.5,12.52,53319.0,12.4263,12.4462,12.4164,12.4362,53319.0
2020-11-19 10:20:00,12.51,12.52,12.48,12.48,112560.0,12.4263,12.4362,12.3965,12.3965,112560.0
2020-11-19 10:25:00,12.48,12.49,12.38,12.38,508800.0,12.3965,12.4064,12.2972,12.2972,508800.0
2020-11-19 10:30:00,12.38,12.39,12.34,12.35,229801.0,12.2972,12.3071,12.2574,12.2674,229801.0
2020-11-19 10:35:00,12.35,12.36,12.31,12.34,406192.0,12.2674,12.2773,12.2276,12.2574,406192.0
2020-11-19 10:40:00,12.35,12.38,12.34,12.37,419522.0,12.2674,12.2972,12.2574,12.2872,419522.0
2020-11-19 10:45:00,12.37,12.4,12.36,12.4,581340.0,12.2872,12.317,12.2773,12.317,581340.0
2020-11-19 10:50:00,12.4,12.4,12.34,12.36,250032.0,12.317,12.317,12.2574,12.2773,250032.0
2020-11-19 10:55:00,12.36,12.39,12.35,12.37,199357.0,12.2773,12.3071,12.2674,12.2872,199357.0
2020-11-19 11:00:00,12.37,12.39,12.36,12.36,137668.0,12.2872,12.3071,12.2773,12.2773,137668.0
2020-11-19 11:05:00,12.37,12.38,12.36,12.37,83966.0,12.2872,12.2972,12.2773,12.2872,83966.0
2020-11-19 11:10:00,12.37,12.38,12.36,12.38,161237.0,12.2872,12.2972,12.2773,12.2972,161237.0
2020-11-19 11:15:00,12.38,12.38,12.36,12.37,196846.0,12.2972,12.2972,12.2773,12.2872,196846.0
2020-11-19 11:20:00,12.37,12.41,12.36,12.4,208612.0,12.2872,12.327,12.2773,12.317,208612.0
2020-11-19 11:25:00,12.41,12.41,12.37,12.38,178270.0,12.327,12.327,12.2872,12.2972,178270.0
2020-11-19 11:30:00,12.38,12.4,12.37,12.4,125478.0,12.2972,12.317,12.2872,12.317,125478.0
2020-11-19 11:35:00,12.4,12.41,12.36,12.38,131253.0,12.317,12.327,12.2773,12.2972,131253.0
2020-11-19 11:40:00,12.38,12.4,12.37,12.38,70945.0,12.2972,12.317,12.2872,12.2972,70945.0
2020-11-19 11:45:00,12.37,12.41,12.37,12.4,223494.0,12.2872,12.327,12.2872,12.317,223494.0
2020-11-19 11:50:00,12.4,12.41,12.39,12.4,87878.0,12.317,12.327,12.3071,12.317,87878.0
2020-11-19 11:55:00,12.4,12.42,12.39,12.42,71433.0,12.317,12.3369,12.3071,12.3369,71433.0
2020-11-19 12:00:00,12.42,12.44,12.41,12.44,119928.0,12.3369,12.3568,12.327,12.3568,119928.0
2020-11-19 12:05:00,12.44,12.46,12.43,12.45,244548.0,12.3568,12.3766,12.3468,12.3667,244548.0
2020-11-19 12:10:00,12.45,12.46,12.42,12.42,143124.0,12.3667,12.3766,12.3369,12.3369,143124.0
2020-11-19 12:15:00,12.42,12.42,12.39,12.4,104324.0,12.3369,12.3369,12.3071,12.317,104324.0
2020-11-19 12:20:00,12.39,12.43,12.39,12.43,149060.0,12.3071,12.3468,12.3071,12.3468,149060.0
2020-11-19 12:25:00,12.43,12.45,12.42,12.42,88803.0,12.3468,12.3667,12.3369,12.3369,88803.0
2020-11-19 12:30:00,12.43,12.43,12.37,12.38,171343.0,12.3468,12.3468,12.2872,12.2972,171343.0
2020-11-19 12:35:00,12.39,12.43,12.38,12.42,163081.0,12.3071,12.3468,12.2972,12.3369,163081.0
2020-11-19 12:40:00,12.42,12.46,12.42,12.46,104346.0,12.3369,12.3766,12.3369,12.3766,104346.0
2020-11-19 12:45:00,12.46,12.49,12.45,12.48,86386.0,12.3766,12.4064,12.3667,12.3965,86386.0
2020-11-19 12:50:00,12.48,12.49,12.43,12.45,112315.0,12.3965,12.4064,12.3468,12.3667,112315.0
2020-11-19 12:55:00,12.44,12.47,12.44,12.46,112595.0,12.3568,12.3866,12.3568,12.3766,112595.0
2020-11-19 13:00:00,12.46,12.48,12.46,12.48,46027.0,12.3766,12.3965,12.3766,12.3965,46027.0
2020-11-19 13:05:00,12.48,12.48,12.46,12.46,111751.0,12.3965,12.3965,12.3766,12.3766,111751.0
2020-11-19 13:10:00,12.46,12.49,12.46,12.48,85899.0,12.3766,12.4064,12.3766,12.3965,85899.0
2020-11-19 13:15:00,12.48,12.51,12.47,12.5,268750.0,12.3965,12.4263,12.3866,12.4164,268750.0
2020-11-19 13:20:00,12.5,12.5,12.48,12.5,126303.0,12.4164,12.4164,12.3965,12.4164,126303.0
2020-11-19 13:25:00,12.5,12.52,12.49,12.51,144678.0,12.4164,12.4362,12.4064,12.4263,144678.0
2020-11-19 13:30:00,12.51,12.52,12.49,12.5,135405.0,12.4263,12.4362,12.4064,12.4164,135405.0
2020-11-19 13:35:00,12.5,12.54,12.49,12.54,455407.0,12.4164,12.4561,12.4064,12.4561,455407.0
2020-11-19 13:40:00,12.54,12.55,12.52,12.53,189653.0,12.4561,12.466,12.4362,12.4462,189653.0
2020-11-19 13:45:00,12.53,12.54,12.5,12.5,124798.0,12.4462,12.4561,12.4164,12.4164,124798.0
2020-11-19 13:50:00,12.51,12.51,12.44,12.47,194011.0,12.4263,12.4263,12.3568,12.3866,194011.0
2020-11-19 13:55:00,12.47,12.48,12.46,12.48,65221.0,12.3866,12.3965,12.3766,12.3965,65221.0
2020-11-19 14:00:00,12.48,12.49,12.47,12.49,111790.0,12.3965,12.4064,12.3866,12.4064,111790.0
2020-11-19 14:05:00,12.49,12.5,12.45,12.48,143217.0,12.4064,12.4164,12.3667,12.3965,143217.0
2020-11-19 14:10:00,12.48,12.48,12.47,12.48,16074.0,12.3965,12.3965,12.3866,12.3965,16074.0
2020-11-19 14:15:00,12.48,12.49,12.45,12.48,204879.0,12.3965,12.4064,12.3667,12.3965,204879.0
2020-11-19 14:20:00,12.48,12.5,12.48,12.49,231454.0,12.3965,12.4164,12.3965,12.4064,231454.0
2020-11-19 14:25:00,12.5,12.5,12.39,12.4,232982.0,12.4164,12.4164,12.3071,12.317,232982.0
2020-11-19 14:30:00,12.4,12.41,12.34,12.35,307954.0,12.317,12.327,12.2574,12.2674,307954.0
2020-11-19 14:35:00,12.35,12.35,12.31,12.32,260497.0,12.2674,12.2674,12.2276,12.2376,260497.0
2020-11-19 14:40:00,12.32,12.34,12.3,12.3,295068.0,12.2376,12.2574,12.2177,12.2177,295068.0
2020-11-19 14:45:00,12.3,12.33,12.29,12.32,393482.0,12.2177,12.2475,12.2078,12.2376,393482.0
2020-11-19 14:50:00,12.32,12.32,12.2,12.21,662741.0,12.2376,12.2376,12.1184,12.1283,662741.0
2020-11-19 14:55:00,12.21,12.28,12.2,12.26,635423.0,12.1283,12.1978,12.1184,12.178,635423.0
2020-11-19 15:00:00,12.27,12.27,12.26,12.27,240421.0,12.1879,12.1879,12.178,12.1879,240421.0
2020-11-19 15:05:00,12.27,12.3,12.25,12.29,399373.0,12.1879,12.2177,12.168,12.2078,399373.0
2020-11-19 15:10:00,12.29,12.32,12.28,12.3,280395.0,12.2078,12.2376,12.1978,12.2177,280395.0
2020-11-19 15:15:00,12.3,12.37,12.3,12.37,259231.0,12.2177,12.2872,12.2177,12.2872,259231.0
2020-11-19 15:20:00,12.37,12.4,12.36,12.39,327865.0,12.2872,12.317,12.2773,12.3071,327865.0
2020-11-19 15:25:00,12.38,12.39,12.34,12.34,252099.0,12.2972,12.3071,12.2574,12.2574,252099.0
2020-11-19 15:30:00,12.35,12.38,12.33,12.34,319393.0,12.2674,12.2972,12.2475,12.2574,319393.0
2020-11-19 15:35:00,12.34,12.36,12.33,12.34,1172426.0,12.2574,12.2773,12.2475,12.2574,1172426.0
2020-11-19 15:40:00,12.34,12.35,12.34,12.34,218773.0,12.2574,12.2674,12.2574,12.2574,218773.0
2020-11-19 15:45:00,12.34,12.35,12.29,12.33,575469.0,12.2574,12.2674,12.2078,12.2475,575469.0
2020-11-19 15:50:00,12.33,12.33,12.3,12.31,973523.0,12.2475,12.2475,12.2177,12.2276,973523.0
2020-11-19 15:55:00,12.32,12.32,12.27,12.29,1489869.0,12.2376,12.2376,12.1879,12.2078,1489869.0
2020-11-20 09:30:00,12.36,12.5,12.32,12.46,339341.0,12.2773,12.4164,12.2376,12.3766,339341.0
2020-11-20 09:35:00,12.46,12.59,12.43,12.56,501158.0,12.3766,12.5058,12.3468,12.476,501158.0
2020-11-20 09:40:00,12.56,12.56,12.48,12.5,217443.0,12.476,12.476,12.3965,12.4164,217443.0
2020-11-20 09:45:00,12.5,12.54,12.49,12.51,271421.0,12.4164,12.4561,12.4064,12.4263,271421.0
2020-11-20 09:50:00,12.51,12.51,12.45,12.51,255305.0,12.4263,12.4263,12.3667,12.4263,255305.0
2020-11-20 09:55:00,12.52,12.55,12.5,12.54,120442.0,12.4362,12.466,12.4164,12.4561,120442.0
2020-11-20 10:00:00,12.54,12.59,12.53,12.58,172573.0,12.4561,12.5058,12.4462,12.4958,172573.0
2020-11-20 10:05:00,12.57,12.62,12.57,12.62,176948.0,12.4859,12.5356,12.4859,12.5356,176948.0
2020-11-20 10:10:00,12.62,12.62,12.52,12.53,225207.0,12.5356,12.5356,12.4362,12.4462,225207.0
2020-11-20 10:15:00,12.53,12.54,12.46,12.51,260446.0,12.4462,12.4561,12.3766,12.4263,260446.0
2020-11-20 10:20:00,12.51,12.55,12.49,12.54,106502.0,12.4263,12.466,12.4064,12.4561,106502.0
2020-11-20 10:25:00,12.54,12.58,12.54,12.58,140474.0,12.4561,12.4958,12.4561,12.4958,140474.0
2020-11-20 10:30:00,12.58,12.6,12.54,12.6,145755.0,12.4958,12.5157,12.4561,12.5157,145755.0
2020-11-20 10:35:00,12.6,12.64,12.58,12.62,164761.0,12.5157,12.5554,12.4958,12.5356,164761.0
2020-11-20 10:40:00,12.61,12.64,12.58,12.59,146315.0,12.5256,12.5554,12.4958,12.5058,146315.0
2020-11-20 10:45:00,12.59,12.6,12.58,12.6,55968.0,12.5058,12.5157,12.4958,12.5157,55968.0
2020-11-20 10:50:00,12.59,12.65,12.59,12.65,118399.0,12.5058,12.5654,12.5058,12.5654,118399.0
2020-11-20 10:55:00,12.65,12.66,12.61,12.66,158632.0,12.5654,12.5753,12.5256,12.5753,158632.0
2020-11-20 11:00:00,12.66,12.71,12.64,12.68,684425.0,12.5753,12.625,12.5554,12.5952,684425.0
2020-11-20 11:05:00,12.68,12.7,12.66,12.66,273018.0,12.5952,12.615,12.5753,12.5753,273018.0
2020-11-20 11:10:00,12.66,12.66,12.62,12.66,142450.0,12.5753,12.5753,12.5356,12.5753,142450.0
2020-11-20 11:15:00,12.65,12.66,12.61,12.61,130656.0,12.5654,12.5753,12.5256,12.5256,130656.0
2020-11-20 11:20:00,12.61,12.63,12.61,12.61,57405.0,12.5256,12.5455,12.5256,12.5256,57405.0
2020-11-20 11:25:00,12.61,12.62,12.58,12.6,221518.0,12.5256,12.5356,12.4958,12.5157,221518.0
2020-11-20 11:30:00,12.61,12.65,12.6,12.65,142680.0,12.5256,12.5654,12.5157,12.5654,142680.0
2020-11-20 11:35:00,12.65,12.65,12.63,12.64,189958.0,12.5654,12.5654,12.5455,12.5554,189958.0
2020-11-20 11:40:00,12.64,12.65,12.6,12.6,69312.0,12.5554,12.5654,12.5157,12.5157,69312.0
2020-11-20 11:45:00,12.6,12.64,12.6,12.62,53662.0,12.5157,12.5554,12.5157,12.5356,53662.0
2020-11-20 11:50:00,12.62,12.65,12.62,12.64,192232.0,12.5356,12.5654,12.5356,12.5554,192232.0
2020-11-20 11:55:00,12.64,12.66,12.61,12.64,271318.0,12.5554,12.5753,12.5256,12.5554,271318.0
2020-11-20 12:00:00,12.64,12.66,12.63,12.63,70099.0,12.5554,12.5753,12.5455,12.5455,70099.0
2020-11-20 12:05:00,12.63,12.66,12.62,12.63,147232.0,12.5455,12.5753,12.5356,12.5455,147232.0
2020-11-20 12:10:00,12.63,12.65,12.62,12.65,39679.0,12.5455,12.5654,12.5356,12.5654,39679.0
2020-11-20 12:15:00,12.65,12.66,12.63,12.63,68268.0,12.5654,12.5753,12.5455,12.5455,68268.0
2020-11-20 12:20:00,12.64,12.65,12.63,12.64,50922.0,12.5554,12.5654,12.5455,12.5554,50922.0
2020-11-20 12:25:00,12.64,12.66,12.63,12.63,163137.0,12.5554,12.5753,12.5455,12.5455,163137.0
2020-11-20 12:30:00,12.64,12.66,12.61,12.66,77312.0,12.5554,12.5753,12.5256,12.5753,77312.0
2020-11-20 12:35:00,12.66,12.69,12.66,12.68,129478.0,12.5753,12.6051,12.5753,12.5952,129478.0
2020-11-20 12:40:00,12.68,12.68,12.63,12.66,141627.0,12.5952,12.5952,12.5455,12.5753,141627.0
2020-11-20 12:45:00,12.66,12.67,12.65,12.65,62384.0,12.5753,12.5852,12.5654,12.5654,62384.0
2020-11-20 12:50:00,12.66,12.68,12.65,12.67,29531.0,12.5753,12.5952,12.5654,12.5852,29531.0
2020-11-20 12:55:00,12.67,12.69,12.66,12.68,114920.0,12.5852,12.6051,12.5753,12.5952,114920.0
2020-11-20 13:00:00,12.68,12.7,12.67,12.69,78872.0,12.5952,12.615,12.5852,12.6051,78872.0
2020-11-20 13:05:00,12.68,12.69,12.67,12.69,47592.0,12.5952,12.6051,12.5852,12.6051,47592.0
2020-11-20 13:10:00,12.69,12.7,12.68,12.7,249162.0,12.6051,12.615,12.5952,12.615,249162.0
2020-11-20 13:15:00,12.7,12.71,12.69,12.7,163832.0,12.615,12.625,12.6051,12.615,163832.0
2020-11-20 13:20:00,12.7,12.7,12.68,12.69,63421.0,12.615,12.615,12.5952,12.6051,63421.0
2020-11-20 13:25:00,12.69,12.69,12.67,12.68,64926.0,12.6051,12.6051,12.5852,12.5952,64926.0
2020-11-20 13:30:00,12.67,12.68,12.64,12.67,94124.0,12.5852,12.5952,12.5554,12.5852,94124.0
2020-11-20 13:35:00,12.67,12.69,12.66,12.67,50613.0,12.5852,12.6051,12.5753,12.5852,50613.0
2020-11-20 13:40:00,12.68,12.7,12.67,12.69,80867.0,12.5952,12.615,12.5852,12.6051,80867.0
2020-11-20 13:45:00,12.69,12.7,12.68,12.7,80359.0,12.6051,12.615,12.5952,12.615,80359.0
2020-11-20 13:50:00,12.7,12.71,12.69,12.71,165986.0,12.615,12.625,12.6051,12.625,165986.0
2020-11-20 13:55:00,12.71,12.71,12.7,12.71,29493.0,12.625,12.625,12.615,12.625,29493.0
2020-11-20 14:00:00,12.71,12.73,12.7,12.73,114321.0,12.625,12.6448,12.615,12.6448,114321.0
2020-11-20 14:05:00,12.73,12.73,12.72,12.73,84880.0,12.6448,12.6448,12.6349,12.6448,84880.0
2020-11-20 14:10:00,12.73,12.76,12.71,12.75,244527.0,12.6448,12.6746,12.625,12.6647,244527.0
2020-11-20 14:15:00,12.75,12.76,12.73,12.74,67471.0,12.6647,12.6746,12.6448,12.6548,67471.0
2020-11-20 14:20:00,12.75,12.76,12.74,12.76,465105.0,12.6647,12.6746,12.6548,12.6746,465105.0
2020-11-20 14:25:00,12.75,12.76,12.71,12.74,120770.0,12.6647,12.6746,12.625,12.6548,120770.0
2020-11-20 14:30:00,12.74,12.75,12.71,12.71,92458.0,12.6548,12.6647,12.625,12.625,92458.0
2020-11-20 14:35:00,12.71,12.72,12.68,12.69,57065.0,12.625,12.6349,12.5952,12.6051,57065.0
2020-11-20 14:40:00,12.68,12.69,12.64,12.65,255824.0,12.5952,12.6051,12.5554,12.5654,255824.0
2020-11-20 14:45:00,12.65,12.66,12.63,12.63,52125.0,12.5654,12.5753,12.5455,12.5455,52125.0
2020-11-20 14:50:00,12.63,12.65,12.61,12.62,109392.0,12.5455,12.5654,12.5256,12.5356,109392.0
2020-11-20 14:55:00,12.62,12.64,12.6,12.61,124240.0,12.5356,12.5554,12.5157,12.5256,124240.0
2020-11-20 15:00:00,12.61,12.61,12.56,12.58,144629.0,12.5256,12.5256,12.476,12.4958,144629.0
2020-11-20 15:05:00,12.59,12.6,12.56,12.58,717244.0,12.5058,12.5157,12.476,12.4958,717244.0
2020-11-20 15:10:00,12.58,12.6,12.55,12.56,195386.0,12.4958,12.5157,12.466,12.476,195386.0
2020-11-20 15:15:00,12.56,12.58,12.55,12.56,154468.0,12.476,12.4958,12.466,12.476,154468.0
2020-11-20 15:20:00,12.57,12.6,12.55,12.6,145369.0,12.4859,12.5157,12.466,12.5157,145369.0
2020-11-20 15:25:00,12.6,12.62,12.59,12.61,113382.0,12.5157,12.5356,12.5058,12.5256,113382.0
2020-11-20 15:30:00,12.6,12.67,12.6,12.65,189477.0,12.5157,12.5852,12.5157,12.5654,189477.0
2020-11-20 15:35:00,12.65,12.69,12.65,12.68,180854.0,12.5654,12.6051,12.5654,12.5952,180854.0
2020-11-20 15:40:00,12.68,12.7,12.68,12.7,145721.0,12.5952,12.615,12.5952,12.615,145721.0
2020-11-20 15:45:00,12.7,12.7,12.69,12.69,309417.0,12.615,12.615,12.6051,12.6051,309417.0
2020-11-20 15:50:00,12.7,12.7,12.6,12.63,628709.0,12.615,12.615,12.5157,12.5455,628709.0
2020-11-20 15:55:00,12.63,12.73,12.62,12.66,2483314.0,12.5455,12.6448,12.5356,12.5753,2483314.0
2020-11-23 09:30:00,12.77,12.8,12.71,12.72,280706.0,12.6846,12.7144,12.625,12.6349,280706.0
2020-11-23 09:35:00,12.72,12.75,12.71,12.75,112708.0,12.6349,12.6647,12.625,12.6647,112708.0
2020-11-23 09:40:00,12.75,12.77,12.71,12.76,173266.0,12.6647,12.6846,12.625,12.6746,173266.0
2020-11-23 09:45:00,12.77,12.78,12.72,12.75,240294.0,12.6846,12.6945,12.6349,12.6647,240294.0
2020-11-23 09:50:00,12.75,12.76,12.71,12.73,115074.0,12.6647,12.6746,12.625,12.6448,115074.0
2020-11-23 09:55:00,12.73,12.75,12.72,12.75,132596.0,12.6448,12.6647,12.6349,12.6647,132596.0
2020-11-23 10:00:00,12.74,12.85,12.74,12.85,404799.0,12.6548,12.764,12.6548,12.764,404799.0
2020-11-23 10:05:00,12.85,12.88,12.82,12.83,264348.0,12.764,12.7938,12.7342,12.7442,264348.0
2020-11-23 10:10:00,12.83,12.86,12.8,12.84,324113.0,12.7442,12.774,12.7144,12.7541,324113.0
2020-11-23 10:15:00,12.84,12.85,12.82,12.83,129622.0,12.7541,12.764,12.7342,12.7442,129622.0
2020-11-23 10:20:00,12.82,12.83,12.78,12.79,236631.0,12.7342,12.7442,12.6945,12.7044,236631.0
2020-11-23 10:25:00,12.79,12.8,12.68,12.69,443918.0,12.7044,12.7144,12.5952,12.6051,443918.0
2020-11-23 10:30:00,12.68,12.73,12.66,12.7,302520.0,12.5952,12.6448,12.5753,12.615,302520.0
2020-11-23 10:35:00,12.7,12.75,12.7,12.75,174675.0,12.615,12.6647,12.615,12.6647,174675.0
2020-11-23 10:40:00,12.75,12.75,12.73,12.75,126132.0,12.6647,12.6647,12.6448,12.6647,126132.0
2020-11-23 10:45:00,12.75,12.76,12.71,12.74,199030.0,12.6647,12.6746,12.625,12.6548,199030.0
2020-11-23 10:50:00,12.73,12.75,12.73,12.75,68168.0,12.6448,12.6647,12.6448,12.6647,68168.0
2020-11-23 10:55:00,12.75,12.76,12.74,12.74,161902.0,12.6647,12.6746,12.6548,12.6548,161902.0
2020-11-23 11:00:00,12.75,12.76,12.73,12.74,124296.0,12.6647,12.6746,12.6448,12.6548,124296.0
2020-11-23 11:05:00,12.74,12.75,12.73,12.75,45653.0,12.6548,12.6647,12.6448,12.6647,45653.0
2020-11-23 11:10:00,12.75,12.75,12.73,12.75,97165.0,12.6647,12.6647,12.6448,12.6647,97165.0
2020-11-23 11:15:00,12.74,12.77,12.74,12.75,186617.0,12.6548,12.6846,12.6548,12.6647,186617.0
2020-11-23 11:20:00,12.75,12.78,12.74,12.78,206866.0,12.6647,12.6945,12.6548,12.6945,206866.0
2020-11-23 11:25:00,12.77,12.78,12.74,12.75,186480.0,12.6846,12.6945,12.6548,12.6647,186480.0
2020-11-23 11:30:00,12.75,12.75,12.68,12.71,139104.0,12.6647,12.6647,12.5952,12.625,139104.0
2020-11-23 11:35:00,12.7,12.72,12.7,12.72,42682.0,12.615,12.6349,12.615,12.6349,42682.0
2020-11-23 11:40:00,12.72,12.74,12.71,12.74,61678.0,12.6349,12.6548,12.625,12.6548,61678.0
2020-11-23 11:45:00,12.74,12.75,12.73,12.73,68388.0,12.6548,12.6647,12.6448,12.6448,68388.0
2020-11-23 11:50:00,12.73,12.76,12.72,12.74,227065.0,12.6448,12.6746,12.6349,12.6548,227065.0
2020-11-23 11:55:00,12.74,12.76,12.73,12.75,164948.0,12.6548,12.6746,12.6448,12.6647,164948.0
2020-11-23 12:00:00,12.74,12.75,12.69,12.75,189159.0,12.6548,12.6647,12.6051,12.6647,189159.0
2020-11-23 12:05:00,12.75,12.75,12.73,12.74,31287.0,12.6647,12.6647,12.6448,12.6548,31287.0
2020-11-23 12:10:00,12.74,12.75,12.73,12.74,41045.0,12.6548,12.6647,12.6448,12.6548,41045.0
2020-11-23 12:15:00,12.74,12.76,12.73,12.73,78811.0,12.6548,12.6746,12.6448,12.6448,78811.0
2020-11-23 12:20:00,12.73,12.75,12.73,12.75,54622.0,12.6448,12.6647,12.6448,12.6647,54622.0
2020-11-23 12:25:00,12.75,12.75,12.74,12.75,33175.0,12.6647,12.6647,12.6548,12.6647,33175.0
2020-11-23 12:30:00,12.74,12.77,12.74,12.76,111323.0,12.6548,12.6846,12.6548,12.6746,111323.0
2020-11-23 12:35:00,12.76,12.76,12.73,12.75,95406.0,12.6746,12.6746,12.6448,12.6647,95406.0
2020-11-23 12:40:00,12.75,12.75,12.72,12.73,157709.0,12.6647,12.6647,12.6349,12.6448,157709.0
2020-11-23 12:45:00,12.73,12.75,12.73,12.75,172124.0,12.6448,12.6647,12.6448,12.6647,172124.0
2020-11-23 12:50:00,12.74,12.75,12.73,12.75,56580.0,12.6548,12.6647,12.6448,12.6647,56580.0
2020-11-23 12:55:00,12.75,12.75,12.71,12.72,92842.0,12.6647,12.6647,12.625,12.6349,92842.0
2020-11-23 13:00:00,12.71,12.72,12.7,12.71,41047.0,12.625,12.6349,12.615,12.625,41047.0
2020-11-23 13:05:00,12.71,12.72,12.68,12.68,123683.0,12.625,12.6349,12.5952,12.5952,123683.0
2020-11-23 13:10:00,12.69,12.73,12.67,12.71,130565.0,12.6051,12.6448,12.5852,12.625,130565.0
2020-11-23 13:15:00,12.71,12.73,12.69,12.69,158251.0,12.625,12.6448,12.6051,12.6051,158251.0
2020-11-23 13:20:00,12.7,12.7,12.68,12.7,49059.0,12.615,12.615,12.5952,12.615,49059.0
2020-11-23 13:25:00,12.7,12.7,12.67,12.69,85500.0,12.615,12.615,12.5852,12.6051,85500.0
2020-11-23 13:30:00,12.69,12.7,12.68,12.7,65940.0,12.6051,12.615,12.5952,12.615,65940.0
2020-11-23 13:35:00,12.7,12.71,12.68,12.69,132321.0,12.615,12.625,12.5952,12.6051,132321.0
2020-11-23 13:40:00,12.69,12.7,12.68,12.7,77242.0,12.6051,12.615,12.5952,12.615,77242.0
2020-11-23 13:45:00,12.7,12.71,12.69,12.69,110460.0,12.615,12.625,12.6051,12.6051,110460.0
2020-11-23 13:50:00,12.69,12.7,12.67,12.7,138616.0,12.6051,12.615,12.5852,12.615,138616.0
2020-11-23 13:55:00,12.7,12.7,12.69,12.7,37042.0,12.615,12.615,12.6051,12.615,37042.0
2020-11-23 14:00:00,12.7,12.7,12.68,12.7,251131.0,12.615,12.615,12.5952,12.615,251131.0
2020-11-23 14:05:00,12.7,12.7,12.68,12.68,33893.0,12.615,12.615,12.5952,12.5952,33893.0
2020-11-23 14:10:00,12.69,12.69,12.66,12.68,126664.0,12.6051,12.6051,12.5753,12.5952,126664.0
2020-11-23 14:15:00,12.68,12.69,12.64,12.64,173109.0,12.5952,12.6051,12.5554,12.5554,173109.0
2020-11-23 14:20:00,12.65,12.68,12.63,12.66,132932.0,12.5654,12.5952,12.5455,12.5753,132932.0
2020-11-23 14:25:00,12.67,12.67,12.64,12.66,88859.0,12.5852,12.5852,12.5554,12.5753,88859.0
2020-11-23 14:30:00,12.66,12.67,12.65,12.66,73413.0,12.5753,12.5852,12.5654,12.5753,73413.0
2020-11-23 14:35:00,12.66,12.67,12.65,12.66,170317.0,12.5753,12.5852,12.5654,12.5753,170317.0
2020-11-23 14:40:00,12.66,12.69,12.65,12.69,178185.0,12.5753,12.6051,12.5654,12.6051,178185.0
2020-11-23 14:45:00,12.69,12.7,12.67,12.68,164857.0,12.6051,12.615,12.5852,12.5952,164857.0
2020-11-23 14:50:00,12.67,12.71,12.66,12.71,250329.0,12.5852,12.625,12.5753,12.625,250329.0
2020-11-23 14:55:00,12.71,12.75,12.7,12.75,117755.0,12.625,12.6647,12.615,12.6647,117755.0
2020-11-23 15:00:00,12.75,12.76,12.74,12.75,260373.0,12.6647,12.6746,12.6548,12.6647,260373.0
2020-11-23 15:05:00,12.75,12.77,12.74,12.75,153919.0,12.6647,12.6846,12.6548,12.6647,153919.0
2020-11-23 15:10:00,12.75,12.8,12.75,12.79,129005.0,12.6647,12.7144,12.6647,12.7044,129005.0
2020-11-23 15:15:00,12.8,12.83,12.79,12.79,214844.0,12.7144,12.7442,12.7044,12.7044,214844.0
2020-11-23 15:20:00,12.79,12.8,12.77,12.79,147574.0,12.7044,12.7144,12.6846,12.7044,147574.0
2020-11-23 15:25:00,12.79,12.8,12.78,12.8,113495.0,12.7044,12.7144,12.6945,12.7144,113495.0
2020-11-23 15:30:00,12.8,12.8,12.76,12.78,352659.0,12.7144,12.7144,12.6746,12.6945,352659.0
2020-11-23 15:35:00,12.79,12.8,12.75,12.78,435696.0,12.7044,12.7144,12.6647,12.6945,435696.0
2020-11-23 15:40:00,12.78,12.8,12.77,12.79,277267.0,12.6945,12.7144,12.6846,12.7044,277267.0
2020-11-23 15:45:00,12.79,12.8,12.78,12.78,262227.0,12.7044,12.7144,12.6945,12.6945,262227.0
2020-11-23 15:50:00,12.79,12.8,12.75,12.76,524659.0,12.7044,12.7144,12.6647,12.6746,524659.0
2020-11-23 15:55:00,12.76,12.77,12.68,12.7,1401921.0,12.6746,12.6846,12.5952,12.615,1401921.0
2020-11-24 09:30:00,12.83,12.9,12.79,12.85,528753.0,12.7442,12.8137,12.7044,12.764,528753.0
2020-11-24 09:35:00,12.86,12.87,12.8,12.83,237687.0,12.774,12.7839,12.7144,12.7442,237687.0
2020-11-24 09:40:00,12.82,12.85,12.71,12.75,312276.0,12.7342,12.764,12.625,12.6647,312276.0
2020-11-24 09:45:00,12.75,12.78,12.73,12.76,264668.0,12.6647,12.6945,12.6448,12.6746,264668.0
2020-11-24 09:50:00,12.76,12.78,12.71,12.78,248969.0,12.6746,12.6945,12.625,12.6945,248969.0
2020-11-24 09:55:00,12.78,12.8,12.76,12.78,179556.0,12.6945,12.7144,12.6746,12.6945,179556.0
2020-11-24 10:00:00,12.79,12.82,12.78,12.79,277665.0,12.7044,12.7342,12.6945,12.7044,277665.0
2020-11-24 10:05:00,12.79,12.81,12.77,12.8,173879.0,12.7044,12.7243,12.6846,12.7144,173879.0
2020-11-24 10:10:00,12.8,12.86,12.77,12.85,230682.0,12.7144,12.774,12.6846,12.764,230682.0
2020-11-24 10:15:00,12.85,12.88,12.79,12.84,405668.0,12.764,12.7938,12.7044,12.7541,405668.0
2020-11-24 10:20:00,12.84,12.86,12.81,12.84,351926.0,12.7541,12.774,12.7243,12.7541,351926.0
2020-11-24 10:25:00,12.84,12.85,12.79,12.79,232474.0,12.7541,12.764,12.7044,12.7044,232474.0
2020-11-24 10:30:00,12.79,12.8,12.78,12.8,277619.0,12.7044,12.7144,12.6945,12.7144,277619.0
2020-11-24 10:35:00,12.8,12.81,12.78,12.8,169392.0,12.7144,12.7243,12.6945,12.7144,169392.0
2020-11-24 10:40:00,12.81,12.81,12.79,12.79,66544.0,12.7243,12.7243,12.7044,12.7044,66544.0
2020-11-24 10:45:00,12.79,12.81,12.78,12.8,110207.0,12.7044,12.7243,12.6945,12.7144,110207.0
2020-11-24 10:50:00,12.8,12.8,12.77,12.8,129578.0,12.7144,12.7144,12.6846,12.7144,129578.0
2020-11-24 10:55:00,12.8,12.83,12.79,12.79,331996.0,12.7144,12.7442,12.7044,12.7044,331996.0
2020-11-24 11:00:00,12.79,12.8,12.78,12.79,103058.0,12.7044,12.7144,12.6945,12.7044,103058.0
2020-11-24 11:05:00,12.8,12.8,12.79,12.8,88361.0,12.7144,12.7144,12.7044,12.7144,88361.0
2020-11-24 11:10:00,12.79,12.8,12.76,12.78,206781.0,12.7044,12.7144,12.6746,12.6945,206781.0
2020-11-24 11:15:00,12.78,12.8,12.77,12.8,107443.0,12.6945,12.7144,12.6846,12.7144,107443.0
2020-11-24 11:20:00,12.8,12.8,12.79,12.79,191682.0,12.7144,12.7144,12.7044,12.7044,191682.0
2020-11-24 11:25:00,12.79,12.8,12.77,12.79,137110.0,12.7044,12.7144,12.6846,12.7044,137110.0
2020-11-24 11:30:00,12.78,12.79,12.78,12.78,38980.0,12.6945,12.7044,12.6945,12.6945,38980.0
2020-11-24 11:35:00,12.78,12.8,12.76,12.8,213655.0,12.6945,12.7144,12.6746,12.7144,213655.0
2020-11-24 11:40:00,12.79,12.8,12.78,12.79,131228.0,12.7044,12.7144,12.6945,12.7044,131228.0
2020-11-24 11:45:00,12.79,12.81,12.79,12.81,163467.0,12.7044,12.7243,12.7044,12.7243,163467.0
2020-11-24 11:50:00,12.81,12.84,12.8,12.84,265438.0,12.7243,12.7541,12.7144,12.7541,265438.0
2020-11-24 11:55:00,12.84,12.84,12.81,12.82,132326.0,12.7541,12.7541,12.7243,12.7342,132326.0
2020-11-24 12:00:00,12.82,12.83,12.79,12.8,196364.0,12.7342,12.7442,12.7044,12.7144,196364.0
2020-11-24 12:05:00,12.8,12.81,12.79,12.79,43138.0,12.7144,12.7243,12.7044,12.7044,43138.0
2020-11-24 12:10:00,12.8,12.8,12.78,12.79,140758.0,12.7144,12.7144,12.6945,12.7044,140758.0
2020-11-24 12:15:00,12.79,12.79,12.78,12.79,54325.0,12.7044,12.7044,12.6945,12.7044,54325.0
2020-11-24 12:20:00,12.78,12.79,12.77,12.78,151042.0,12.6945,12.7044,12.6846,12.6945,151042.0
2020-11-24 12:25:00,12.77,12.78,12.76,12.78,118941.0,12.6846,12.6945,12.6746,12.6945,118941.0
2020-11-24 12:30:00,12.78,12.8,12.77,12.79,68168.0,12.6945,12.7144,12.6846,12.7044,68168.0
2020-11-24 12:35:00,12.8,12.8,12.76,12.76,1029929.0,12.7144,12.7144,12.6746,12.6746,1029929.0
2020-11-24 12:40:00,12.77,12.77,12.73,12.74,171159.0,12.6846,12.6846,12.6448,12.6548,171159.0
2020-11-24 12:45:00,12.73,12.74,12.71,12.71,92038.0,12.6448,12.6548,12.625,12.625,92038.0
2020-11-24 12:50:00,12.71,12.74,12.71,12.74,232220.0,12.625,12.6548,12.625,12.6548,232220.0
2020-11-24 12:55:00,12.74,12.75,12.73,12.74,111966.0,12.6548,12.6647,12.6448,12.6548,111966.0
2020-11-24 13:00:00,12.73,12.75,12.73,12.75,148117.0,12.6448,12.6647,12.6448,12.6647,148117.0
2020-11-24 13:05:00,12.75,12.77,12.74,12.77,135458.0,12.6647,12.6846,12.6548,12.6846,135458.0
2020-11-24 13:10:00,12.76,12.77,12.72,12.73,420595.0,12.6746,12.6846,12.6349,12.6448,420595.0
2020-11-24 13:15:00,12.73,12.74,12.73,12.74,11877.0,12.6448,12.6548,12.6448,12.6548,11877.0
2020-11-24 13:20:00,12.74,12.75,12.73,12.75,92337.0,12.6548,12.6647,12.6448,12.6647,92337.0
2020-11-24 13:25:00,12.75,12.75,12.74,12.75,58769.0,12.6647,12.6647,12.6548,12.6647,58769.0
2020-11-24 13:30:00,12.75,12.75,12.74,12.75,25719.0,12.6647,12.6647,12.6548,12.6647,25719.0
2020-11-24 13:35:00,12.75,12.76,12.72,12.73,289302.0,12.6647,12.6746,12.6349,12.6448,289302.0
2020-11-24 13:40:00,12.73,12.76,12.72,12.74,167695.0,12.6448,12.6746,12.6349,12.6548,167695.0
2020-11-24 13:45:00,12.74,12.74,12.71,12.74,276267.0,12.6548,12.6548,12.625,12.6548,276267.0
2020-11-24 13:50:00,12.74,12.75,12.73,12.75,36274.0,12.6548,12.6647,12.6448,12.6647,36274.0
2020-11-24 13:55:00,12.75,12.75,12.73,12.74,79984.0,12.6647,12.6647,12.6448,12.6548,79984.0
2020-11-24 14:00:00,12.75,12.78,12.74,12.77,107846.0,12.6647,12.6945,12.6548,12.6846,107846.0
2020-11-24 14:05:00,12.76,12.77,12.76,12.76,31937.0,12.6746,12.6846,12.6746,12.6746,31937.0
2020-11-24 14:10:00,12.77,12.8,12.76,12.79,96953.0,12.6846,12.7144,12.6746,12.7044,96953.0
2020-11-24 14:15:00,12.8,12.8,12.76,12.77,163523.0,12.7144,12.7144,12.6746,12.6846,163523.0
2020-11-24 14:20:00,12.78,12.79,12.77,12.79,58127.0,12.6945,12.7044,12.6846,12.7044,58127.0
2020-11-24 14:25:00,12.79,12.8,12.78,12.79,58181.0,12.7044,12.7144,12.6945,12.7044,58181.0
2020-11-24 14:30:00,12.79,12.8,12.78,12.79,106384.0,12.7044,12.7144,12.6945,12.7044,106384.0
2020-11-24 14:35:00,12.79,12.81,12.79,12.79,146730.0,12.7044,12.7243,12.7044,12.7044,146730.0
2020-11-24 14:40:00,12.79,12.8,12.78,12.78,87243.0,12.7044,12.7144,12.6945,12.6945,87243.0
2020-11-24 14:45:00,12.78,12.79,12.76,12.77,244119.0,12.6945,12.7044,12.6746,12.6846,244119.0
2020-11-24 14:50:00,12.76,12.77,12.72,12.76,419064.0,12.6746,12.6846,12.6349,12.6746,419064.0
2020-11-24 14:55:00,12.77,12.77,12.75,12.76,76057.0,12.6846,12.6846,12.6647,12.6746,76057.0
2020-11-24 15:00:00,12.75,12.78,12.75,12.78,166146.0,12.6647,12.6945,12.6647,12.6945,166146.0
2020-11-24 15:05:00,12.78,12.79,12.75,12.76,180021.0,12.6945,12.7044,12.6647,12.6746,180021.0
2020-11-24 15:10:00,12.76,12.79,12.75,12.76,202725.0,12.6746,12.7044,12.6647,12.6746,202725.0
2020-11-24 15:15:00,12.77,12.77,12.75,12.77,106595.0,12.6846,12.6846,12.6647,12.6846,106595.0
2020-11-24 15:20:00,12.77,12.78,12.76,12.77,250727.0,12.6846,12.6945,12.6746,12.6846,250727.0
2020-11-24 15:25:00,12.77,12.77,12.75,12.77,128923.0,12.6846,12.6846,12.6647,12.6846,128923.0
2020-11-24 15:30:00,12.77,12.77,12.75,12.76,212930.0,12.6846,12.6846,12.6647,12.6746,212930.0
2020-11-24 15:35:00,12.76,12.77,12.74,12.75,420444.0,12.6746,12.6846,12.6548,12.6647,420444.0
2020-11-24 15:40:00,12.75,12.75,12.73,12.75,239391.0,12.6647,12.6647,12.6448,12.6647,239391.0
2020-11-24 15:45:00,12.75,12.76,12.74,12.75,576665.0,12.6647,12.6746,12.6548,12.6647,576665.0
2020-11-24 15:50:00,12.75,12.77,12.72,12.77,900232.0,12.6647,12.6846,12.6349,12.6846,900232.0
2020-11-24 15:55:00,12.77,12.83,12.76,12.82,2651003.0,12.6846,12.7442,12.6746,12.7342,2651003.0
2020-11-25 09:30:00,12.77,12.8,12.56,12.58,463804.0,12.6846,12.7144,12.476,12.4958,463804.0
2020-11-25 09:35:00,12.57,12.57,12.42,12.49,329758.0,12.4859,12.4859,12.3369,12.4064,329758.0
2020-11-25 09:40:00,12.5,12.56,12.48,12.54,167537.0,12.4164,12.476,12.3965,12.4561,167537.0
2020-11-25 09:45:00,12.55,12.63,12.54,12.6,149145.0,12.466,12.5455,12.4561,12.5157,149145.0
2020-11-25 09:50:00,12.6,12.61,12.5,12.51,375456.0,12.5157,12.5256,12.4164,12.4263,375456.0
2020-11-25 09:55:00,12.52,12.59,12.46,12.57,267727.0,12.4362,12.5058,12.3766,12.4859,267727.0
2020-11-25 10:00:00,12.58,12.59,12.53,12.54,232360.0,12.4958,12.5058,12.4462,12.4561,232360.0
2020-11-25 10:05:00,12.54,12.6,12.52,12.6,462877.0,12.4561,12.5157,12.4362,12.5157,462877.0
2020-11-25 10:10:00,12.6,12.66,12.6,12.64,217863.0,12.5157,12.5753,12.5157,12.5554,217863.0
2020-11-25 10:15:00,12.63,12.64,12.57,12.57,462110.0,12.5455,12.5554,12.4859,12.4859,462110.0
2020-11-25 10:20:00,12.57,12.6,12.55,12.56,774227.0,12.4859,12.5157,12.466,12.476,774227.0
2020-11-25 10:25:00,12.55,12.57,12.55,12.57,62349.0,12.466,12.4859,12.466,12.4859,62349.0
2020-11-25 10:30:00,12.57,12.6,12.56,12.59,84845.0,12.4859,12.5157,12.476,12.5058,84845.0
2020-11-25 10:35:00,12.59,12.59,12.57,12.59,43279.0,12.5058,12.5058,12.4859,12.5058,43279.0
2020-11-25 10:40:00,12.59,12.61,12.58,12.6,362224.0,12.5058,12.5256,12.4958,12.5157,362224.0
2020-11-25 10:45:00,12.6,12.6,12.57,12.58,108080.0,12.5157,12.5157,12.4859,12.4958,108080.0
2020-11-25 10:50:00,12.58,12.59,12.57,12.58,59245.0,12.4958,12.5058,12.4859,12.4958,59245.0
2020-11-25 10:55:00,12.58,12.6,12.57,12.6,134990.0,12.4958,12.5157,12.4859,12.5157,134990.0
2020-11-25 11:00:00,12.6,12.6,12.58,12.6,78493.0,12.5157,12.5157,12.4958,12.5157,78493.0
2020-11-25 11:05:00,12.6,12.61,12.57,12.61,525763.0,12.5157,12.5256,12.4859,12.5256,525763.0
2020-11-25 11:10:00,12.6,12.69,12.6,12.68,1326595.0,12.5157,12.6051,12.5157,12.5952,1326595.0
2020-11-25 11:15:00,12.68,12.71,12.67,12.71,221708.0,12.5952,12.625,12.5852,12.625,221708.0
2020-11-25 11:20:00,12.71,12.72,12.69,12.71,92339.0,12.625,12.6349,12.6051,12.625,92339.0
2020-11-25 11:25:00,12.71,12.73,12.68,12.68,392018.0,12.625,12.6448,12.5952,12.5952,392018.0
2020-11-25 11:30:00,12.68,12.71,12.68,12.69,53150.0,12.5952,12.625,12.5952,12.6051,53150.0
2020-11-25 11:35:00,12.69,12.71,12.68,12.7,56665.0,12.6051,12.625,12.5952,12.615,56665.0
2020-11-25 11:40:00,12.71,12.73,12.68,12.7,89063.0,12.625,12.6448,12.5952,12.615,89063.0
2020-11-25 11:45:00,12.7,12.7,12.67,12.68,84195.0,12.615,12.615,12.5852,12.5952,84195.0
2020-11-25 11:50:00,12.68,12.7,12.67,12.68,105279.0,12.5952,12.615,12.5852,12.5952,105279.0
2020-11-25 11:55:00,12.68,12.69,12.67,12.69,40183.0,12.5952,12.6051,12.5852,12.6051,40183.0
2020-11-25 12:00:00,12.68,12.71,12.68,12.69,103108.0,12.5952,12.625,12.5952,12.6051,103108.0
2020-11-25 12:05:00,12.69,12.7,12.68,12.68,59657.0,12.6051,12.615,12.5952,12.5952,59657.0
2020-11-25 12:10:00,12.69,12.71,12.68,12.71,86180.0,12.6051,12.625,12.5952,12.625,86180.0
2020-11-25 12:15:00,12.7,12.73,12.69,12.73,163538.0,12.615,12.6448,12.6051,12.6448,163538.0
2020-11-25 12:20:00,12.72,12.72,12.71,12.71,24291.0,12.6349,12.6349,12.625,12.625,24291.0
2020-11-25 12:25:00,12.71,12.72,12.7,12.7,51708.0,12.625,12.6349,12.615,12.615,51708.0
2020-11-25 12:30:00,12.7,12.71,12.69,12.71,72157.0,12.615,12.625,12.6051,12.625,72157.0
2020-11-25 12:35:00,12.7,12.71,12.69,12.7,131400.0,12.615,12.625,12.6051,12.615,131400.0
2020-11-25 12:40:00,12.7,12.73,12.69,12.71,100286.0,12.615,12.6448,12.6051,12.625,100286.0
2020-11-25 12:45:00,12.71,12.72,12.71,12.72,166024.0,12.625,12.6349,12.625,12.6349,166024.0
2020-11-25 12:50:00,12.71,12.72,12.68,12.71,467838.0,12.625,12.6349,12.5952,12.625,467838.0
2020-11-25 12:55:00,12.71,12.71,12.7,12.71,11031.0,12.625,12.625,12.615,12.625,11031.0
2020-11-25 13:00:00,12.71,12.73,12.7,12.73,380923.0,12.625,12.6448,12.615,12.6448,380923.0
2020-11-25 13:05:00,12.73,12.73,12.7,12.73,311854.0,12.6448,12.6448,12.615,12.6448,311854.0
2020-11-25 13:10:00,12.73,12.75,12.72,12.75,73090.0,12.6448,12.6647,12.6349,12.6647,73090.0
2020-11-25 13:15:00,12.75,12.75,12.72,12.73,42650.0,12.6647,12.6647,12.6349,12.6448,42650.0
2020-11-25 13:20:00,12.73,12.75,12.71,12.73,67742.0,12.6448,12.6647,12.625,12.6448,67742.0
2020-11-25 13:25:00,12.74,12.74,12.73,12.73,61678.0,12.6548,12.6548,12.6448,12.6448,61678.0
2020-11-25 13:30:00,12.74,12.75,12.73,12.75,33503.0,12.6548,12.6647,12.6448,12.6647,33503.0
2020-11-25 13:35:00,12.75,12.75,12.73,12.74,31687.0,12.6647,12.6647,12.6448,12.6548,31687.0
2020-11-25 13:40:00,12.74,12.75,12.73,12.75,18136.0,12.6548,12.6647,12.6448,12.6647,18136.0
2020-11-25 13:45:00,12.75,12.75,12.74,12.74,19723.0,12.6647,12.6647,12.6548,12.6548,19723.0
2020-11-25 13:50:00,12.74,12.75,12.73,12.75,62655.0,12.6548,12.6647,12.6448,12.6647,62655.0
2020-11-25 13:55:00,12.75,12.75,12.68,12.7,133790.0,12.6647,12.6647,12.5952,12.615,133790.0
2020-11-25 14:00:00,12.69,12.7,12.67,12.67,36885.0,12.6051,12.615,12.5852,12.5852,36885.0
2020-11-25 14:05:00,12.68,12.68,12.66,12.67,59221.0,12.5952,12.5952,12.5753,12.5852,59221.0
2020-11-25 14:10:00,12.67,12.67,12.64,12.65,45981.0,12.5852,12.5852,12.5554,12.5654,45981.0
2020-11-25 14:15:00,12.65,12.66,12.64,12.64,34438.0,12.5654,12.5753,12.5554,12.5554,34438.0
2020-11-25 14:20:00,12.64,12.66,12.63,12.66,43836.0,12.5554,12.5753,12.5455,12.5753,43836.0
2020-11-25 14:25:00,12.66,12.67,12.65,12.67,72912.0,12.5753,12.5852,12.5654,12.5852,72912.0
2020-11-25 14:30:00,12.67,12.68,12.64,12.65,69508.0,12.5852,12.5952,12.5554,12.5654,69508.0
2020-11-25 14:35:00,12.65,12.65,12.64,12.65,21445.0,12.5654,12.5654,12.5554,12.5654,21445.0
2020-11-25 14:40:00,12.65,12.65,12.64,12.64,24910.0,12.5654,12.5654,12.5554,12.5554,24910.0
2020-11-25 14:45:00,12.65,12.65,12.63,12.63,50362.0,12.5654,12.5654,12.5455,12.5455,50362.0
2020-11-25 14:50:00,12.63,12.65,12.61,12.62,99884.0,12.5455,12.5654,12.5256,12.5356,99884.0
2020-11-25 14:55:00,12.63,12.64,12.62,12.62,54618.0,12.5455,12.5554,12.5356,12.5356,54618.0
2020-11-25 15:00:00,12.63,12.64,12.61,12.63,82544.0,12.5455,12.5554,12.5256,12.5455,82544.0
2020-11-25 15:05:00,12.63,12.64,12.62,12.63,43789.0,12.5455,12.5554,12.5356,12.5455,43789.0
2020-11-25 15:10:00,12.63,12.64,12.62,12.63,176062.0,12.5455,12.5554,12.5356,12.5455,176062.0
2020-11-25 15:15:00,12.62,12.66,12.62,12.63,102813.0,12.5356,12.5753,12.5356,12.5455,102813.0
2020-11-25 15:20:00,12.63,12.66,12.62,12.66,74688.0,12.5455,12.5753,12.5356,12.5753,74688.0
2020-11-25 15:25:00,12.66,12.68,12.64,12.68,1094358.0,12.5753,12.5952,12.5554,12.5952,1094358.0
2020-11-25 15:30:00,12.68,12.69,12.66,12.67,230874.0,12.5952,12.6051,12.5753,12.5852,230874.0
2020-11-25 15:35:00,12.67,12.67,12.62,12.62,221469.0,12.5852,12.5852,12.5356,12.5356,221469.0
2020-11-25 15:40:00,12.62,12.64,12.62,12.63,212370.0,12.5356,12.5554,12.5356,12.5455,212370.0
2020-11-25 15:45:00,12.63,12.65,12.63,12.63,227387.0,12.5455,12.5654,12.5455,12.5455,227387.0
2020-11-25 15:50:00,12.64,12.65,12.58,12.6,650479.0,12.5554,12.5654,12.4958,12.5157,650479.0
2020-11-25 15:55:00,12.6,12.64,12.55,12.63,1929690.0,12.5157,12.5554,12.466,12.5455,1929690.0
2020-11-27 09:30:00,12.66,12.85,12.64,12.73,544533.0,12.5753,12.764,12.5554,12.6448,544533.0
2020-11-27 09:35:00,12.74,12.75,12.68,12.74,210997.0,12.6548,12.6647,12.5952,12.6548,210997.0
2020-11-27 09:40:00,12.73,12.75,12.71,12.75,232918.0,12.6448,12.6647,12.625,12.6647,232918.0
2020-11-27 09:45:00,12.75,12.82,12.71,12.73,410024.0,12.6647,12.7342,12.625,12.6448,410024.0
2020-11-27 09:50:00,12.73,12.77,12.68,12.68,463523.0,12.6448,12.6846,12.5952,12.5952,463523.0
2020-11-27 09:55:00,12.68,12.73,12.67,12.69,180473.0,12.5952,12.6448,12.5852,12.6051,180473.0
2020-11-27 10:00:00,12.7,12.81,12.69,12.79,283254.0,12.615,12.7243,12.6051,12.7044,283254.0
2020-11-27 10:05:00,12.8,12.85,12.8,12.82,175036.0,12.7144,12.764,12.7144,12.7342,175036.0
2020-11-27 10:10:00,12.82,12.87,12.8,12.82,180355.0,12.7342,12.7839,12.7144,12.7342,180355.0
2020-11-27 10:15:00,12.82,12.85,12.75,12.77,240350.0,12.7342,12.764,12.6647,12.6846,240350.0
2020-11-27 10:20:00,12.77,12.78,12.75,12.77,108384.0,12.6846,12.6945,12.6647,12.6846,108384.0
2020-11-27 10:25:00,12.76,12.79,12.75,12.77,116997.0,12.6746,12.7044,12.6647,12.6846,116997.0
2020-11-27 10:30:00,12.77,12.82,12.76,12.82,123793.0,12.6846,12.7342,12.6746,12.7342,123793.0
2020-11-27 10:35:00,12.82,12.86,12.8,12.85,188919.0,12.7342,12.774,12.7144,12.764,188919.0
2020-11-27 10:40:00,12.86,12.89,12.85,12.85,191016.0,12.774,12.8038,12.764,12.764,191016.0
2020-11-27 10:45:00,12.86,12.9,12.85,12.9,246271.0,12.774,12.8137,12.764,12.8137,246271.0
2020-11-27 10:50:00,12.9,12.91,12.87,12.88,185176.0,12.8137,12.8236,12.7839,12.7938,185176.0
2020-11-27 10:55:00,12.88,12.88,12.84,12.85,137911.0,12.7938,12.7938,12.7541,12.764,137911.0
2020-11-27 11:00:00,12.85,12.86,12.82,12.83,117388.0,12.764,12.774,12.7342,12.7442,117388.0
2020-11-27 11:05:00,12.83,12.85,12.79,12.79,136059.0,12.7442,12.764,12.7044,12.7044,136059.0
2020-11-27 11:10:00,12.79,12.82,12.79,12.79,106941.0,12.7044,12.7342,12.7044,12.7044,106941.0
2020-11-27 11:15:00,12.79,12.8,12.74,12.78,174846.0,12.7044,12.7144,12.6548,12.6945,174846.0
2020-11-27 11:20:00,12.78,12.78,12.75,12.77,89817.0,12.6945,12.6945,12.6647,12.6846,89817.0
2020-11-27 11:25:00,12.76,12.78,12.76,12.78,83804.0,12.6746,12.6945,12.6746,12.6945,83804.0
2020-11-27 11:30:00,12.78,12.79,12.74,12.77,192931.0,12.6945,12.7044,12.6548,12.6846,192931.0
2020-11-27 11:35:00,12.77,12.77,12.73,12.75,129204.0,12.6846,12.6846,12.6448,12.6647,129204.0
2020-11-27 11:40:00,12.75,12.77,12.74,12.75,100799.0,12.6647,12.6846,12.6548,12.6647,100799.0
2020-11-27 11:45:00,12.76,12.77,12.74,12.76,92872.0,12.6746,12.6846,12.6548,12.6746,92872.0
2020-11-27 11:50:00,12.76,12.79,12.75,12.79,140341.0,12.6746,12.7044,12.6647,12.7044,140341.0
2020-11-27 11:55:00,12.78,12.79,12.77,12.77,61591.0,12.6945,12.7044,12.6846,12.6846,61591.0
2020-11-27 12:00:00,12.78,12.78,12.75,12.77,128773.0,12.6945,12.6945,12.6647,12.6846,128773.0
2020-11-27 12:05:00,12.77,12.78,12.76,12.78,74151.0,12.6846,12.6945,12.6746,12.6945,74151.0
2020-11-27 12:10:00,12.78,12.78,12.76,12.77,93160.0,12.6945,12.6945,12.6746,12.6846,93160.0
2020-11-27 12:15:00,12.77,12.77,12.75,12.76,87557.0,12.6846,12.6846,12.6647,12.6746,87557.0
2020-11-27 12:20:00,12.77,12.77,12.73,12.76,195702.0,12.6846,12.6846,12.6448,12.6746,195702.0
2020-11-27 12:25:00,12.75,12.75,12.71,12.71,238599.0,12.6647,12.6647,12.625,12.625,238599.0
2020-11-27 12:30:00,12.71,12.75,12.7,12.74,89850.0,12.625,12.6647,12.615,12.6548,89850.0
2020-11-27 12:35:00,12.73,12.76,12.73,12.76,150523.0,12.6448,12.6746,12.6448,12.6746,150523.0
2020-11-27 12:40:00,12.76,12.76,12.74,12.75,154433.0,12.6746,12.6746,12.6548,12.6647,154433.0
2020-11-27 12:45:00,12.75,12.76,12.74,12.75,292848.0,12.6647,12.6746,12.6548,12.6647,292848.0
2020-11-27 12:50:00,12.75,12.76,12.73,12.74,246434.0,12.6647,12.6746,12.6448,12.6548,246434.0
2020-11-27 12:55:00,12.73,12.76,12.72,12.74,528992.0,12.6448,12.6746,12.6349,12.6548,528992.0
2020-11-30 09:30:00,12.73,12.82,12.7,12.8,386784.0,12.6448,12.7342,12.615,12.7144,386784.0
2020-11-30 09:35:00,12.8,12.87,12.78,12.84,201255.0,12.7144,12.7839,12.6945,12.7541,201255.0
2020-11-30 09:40:00,12.83,12.85,12.73,12.73,159703.0,12.7442,12.764,12.6448,12.6448,159703.0
2020-11-30 09:45:00,12.73,12.74,12.61,12.65,334276.0,12.6448,12.6548,12.5256,12.5654,334276.0
2020-11-30 09:50:00,12.64,12.65,12.61,12.62,152117.0,12.5554,12.5654,12.5256,12.5356,152117.0
2020-11-30 09:55:00,12.62,12.7,12.61,12.66,190445.0,12.5356,12.615,12.5256,12.5753,190445.0
2020-11-30 10:00:00,12.65,12.67,12.64,12.64,94882.0,12.5654,12.5852,12.5554,12.5554,94882.0
2020-11-30 10:05:00,12.64,12.68,12.64,12.68,129644.0,12.5554,12.5952,12.5554,12.5952,129644.0
2020-11-30 10:10:00,12.68,12.71,12.67,12.7,123762.0,12.5952,12.625,12.5852,12.615,123762.0
2020-11-30 10:15:00,12.7,12.72,12.68,12.71,86375.0,12.615,12.6349,12.5952,12.625,86375.0
2020-11-30 10:20:00,12.71,12.71,12.65,12.67,117099.0,12.625,12.625,12.5654,12.5852,117099.0
2020-11-30 10:25:00,12.66,12.67,12.62,12.63,194375.0,12.5753,12.5852,12.5356,12.5455,194375.0
2020-11-30 10:30:00,12.64,12.65,12.6,12.6,133702.0,12.5554,12.5654,12.5157,12.5157,133702.0
2020-11-30 10:35:00,12.6,12.62,12.59,12.62,173379.0,12.5157,12.5356,12.5058,12.5356,173379.0
2020-11-30 10:40:00,12.61,12.62,12.59,12.61,195405.0,12.5256,12.5356,12.5058,12.5256,195405.0
2020-11-30 10:45:00,12.61,12.62,12.58,12.61,195456.0,12.5256,12.5356,12.4958,12.5256,195456.0
2020-11-30 10:50:00,12.61,12.61,12.6,12.6,96101.0,12.5256,12.5256,12.5157,12.5157,96101.0
2020-11-30 10:55:00,12.61,12.66,12.6,12.66,125824.0,12.5256,12.5753,12.5157,12.5753,125824.0
2020-11-30 11:00:00,12.65,12.66,12.63,12.64,89155.0,12.5654,12.5753,12.5455,12.5554,89155.0
2020-11-30 11:05:00,12.63,12.67,12.63,12.66,89617.0,12.5455,12.5852,12.5455,12.5753,89617.0
2020-11-30 11:10:00,12.66,12.66,12.61,12.62,113241.0,12.5753,12.5753,12.5256,12.5356,113241.0
2020-11-30 11:15:00,12.62,12.62,12.58,12.58,105896.0,12.5356,12.5356,12.4958,12.4958,105896.0
2020-11-30 11:20:00,12.59,12.6,12.57,12.59,108686.0,12.5058,12.5157,12.4859,12.5058,108686.0
2020-11-30 11:25:00,12.58,12.6,12.57,12.58,136195.0,12.4958,12.5157,12.4859,12.4958,136195.0
2020-11-30 11:30:00,12.58,12.6,12.55,12.55,130130.0,12.4958,12.5157,12.466,12.466,130130.0
2020-11-30 11:35:00,12.55,12.58,12.55,12.55,159468.0,12.466,12.4958,12.466,12.466,159468.0
2020-11-30 11:40:00,12.55,12.57,12.54,12.57,134027.0,12.466,12.4859,12.4561,12.4859,134027.0
2020-11-30 11:45:00,12.57,12.57,12.54,12.57,133594.0,12.4859,12.4859,12.4561,12.4859,133594.0
2020-11-30 11:50:00,12.57,12.59,12.56,12.57,151221.0,12.4859,12.5058,12.476,12.4859,151221.0
2020-11-30 11:55:00,12.56,12.57,12.56,12.57,113528.0,12.476,12.4859,12.476,12.4859,113528.0
2020-11-30 12:00:00,12.57,12.57,12.56,12.56,71853.0,12.4859,12.4859,12.476,12.476,71853.0
2020-11-30 12:05:00,12.57,12.61,12.56,12.59,153869.0,12.4859,12.5256,12.476,12.5058,153869.0
2020-11-30 12:10:00,12.59,12.62,12.58,12.6,123363.0,12.5058,12.5356,12.4958,12.5157,123363.0
2020-11-30 12:15:00,12.61,12.61,12.6,12.61,60405.0,12.5256,12.5256,12.5157,12.5256,60405.0
2020-11-30 12:20:00,12.61,12.63,12.6,12.62,150562.0,12.5256,12.5455,12.5157,12.5356,150562.0
2020-11-30 12:25:00,12.62,12.64,12.6,12.62,179252.0,12.5356,12.5554,12.5157,12.5356,179252.0
2020-11-30 12:30:00,12.62,12.63,12.61,12.62,119181.0,12.5356,12.5455,12.5256,12.5356,119181.0
2020-11-30 12:35:00,12.62,12.65,12.6,12.63,159587.0,12.5356,12.5654,12.5157,12.5455,159587.0
2020-11-30 12:40:00,12.63,12.65,12.62,12.63,125086.0,12.5455,12.5654,12.5356,12.5455,125086.0
2020-11-30 12:45:00,12.63,12.63,12.61,12.63,116764.0,12.5455,12.5455,12.5256,12.5455,116764.0
2020-11-30 12:50:00,12.63,12.63,12.57,12.59,167469.0,12.5455,12.5455,12.4859,12.5058,167469.0
2020-11-30 12:55:00,12.59,12.59,12.57,12.59,153321.0,12.5058,12.5058,12.4859,12.5058,153321.0
2020-11-30 13:00:00,12.59,12.59,12.57,12.58,130195.0,12.5058,12.5058,12.4859,12.4958,130195.0
2020-11-30 13:05:00,12.58,12.58,12.56,12.57,128016.0,12.4958,12.4958,12.476,12.4859,128016.0
2020-11-30 13:10:00,12.57,12.59,12.56,12.57,183770.0,12.4859,12.5058,12.476,12.4859,183770.0
2020-11-30 13:15:00,12.57,12.59,12.56,12.59,97918.0,12.4859,12.5058,12.476,12.5058,97918.0
2020-11-30 13:20:00,12.59,12.59,12.57,12.58,69237.0,12.5058,12.5058,12.4859,12.4958,69237.0
2020-11-30 13:25:00,12.58,12.59,12.57,12.59,126711.0,12.4958,12.5058,12.4859,12.5058,126711.0
2020-11-30 13:30:00,12.59,12.59,12.56,12.57,121669.0,12.5058,12.5058,12.476,12.4859,121669.0
2020-11-30 13:35:00,12.57,12.59,12.56,12.59,115297.0,12.4859,12.5058,12.476,12.5058,115297.0
2020-11-30 13:40:00,12.59,12.59,12.57,12.58,128028.0,12.5058,12.5058,12.4859,12.4958,128028.0
2020-11-30 13:45:00,12.58,12.58,12.57,12.58,69315.0,12.4958,12.4958,12.4859,12.4958,69315.0
2020-11-30 13:50:00,12.57,12.58,12.54,12.55,167674.0,12.4859,12.4958,12.4561,12.466,167674.0
2020-11-30 13:55:00,12.55,12.56,12.54,12.54,99430.0,12.466,12.476,12.4561,12.4561,99430.0
2020-11-30 14:00:00,12.54,12.55,12.53,12.54,106512.0,12.4561,12.466,12.4462,12.4561,106512.0
2020-11-30 14:05:00,12.54,12.54,12.53,12.54,128592.0,12.4561,12.4561,12.4462,12.4561,128592.0
2020-11-30 14:10:00,12.54,12.56,12.53,12.54,189098.0,12.4561,12.476,12.4462,12.4561,189098.0
2020-11-30 14:15:00,12.55,12.56,12.54,12.55,149691.0,12.466,12.476,12.4561,12.466,149691.0
2020-11-30 14:20:00,12.55,12.56,12.54,12.54,97090.0,12.466,12.476,12.4561,12.4561,97090.0
2020-11-30 14:25:00,12.55,12.56,12.54,12.55,112723.0,12.466,12.476,12.4561,12.466,112723.0
2020-11-30 14:30:00,12.56,12.57,12.54,12.54,201318.0,12.476,12.4859,12.4561,12.4561,201318.0
2020-11-30 14:35:00,12.54,12.56,12.54,12.55,176855.0,12.4561,12.476,12.4561,12.466,176855.0
2020-11-30 14:40:00,12.55,12.56,12.54,12.54,172775.0,12.466,12.476,12.4561,12.4561,172775.0
2020-11-30 14:45:00,12.55,12.57,12.54,12.57,242128.0,12.466,12.4859,12.4561,12.4859,242128.0
2020-11-30 14:50:00,12.57,12.59,12.56,12.58,215155.0,12.4859,12.5058,12.476,12.4958,215155.0
2020-11-30 14:55:00,12.58,12.6,12.57,12.6,141042.0,12.4958,12.5157,12.4859,12.5157,141042.0
2020-11-30 15:00:00,12.6,12.6,12.57,12.58,272075.0,12.5157,12.5157,12.4859,12.4958,272075.0
2020-11-30 15:05:00,12.58,12.6,12.57,12.59,216485.0,12.4958,12.5157,12.4859,12.5058,216485.0
2020-11-30 15:10:00,12.59,12.6,12.57,12.6,359293.0,12.5058,12.5157,12.4859,12.5157,359293.0
2020-11-30 15:15:00,12.6,12.65,12.59,12.65,336493.0,12.5157,12.5654,12.5058,12.5654,336493.0
2020-11-30 15:20:00,12.65,12.66,12.61,12.62,435001.0,12.5654,12.5753,12.5256,12.5356,435001.0
2020-11-30 15:25:00,12.61,12.62,12.59,12.6,418818.0,12.5256,12.5356,12.5058,12.5157,418818.0
2020-11-30 15:30:00,12.59,12.61,12.58,12.6,363134.0,12.5058,12.5256,12.4958,12.5157,363134.0
2020-11-30 15:35:00,12.6,12.63,12.59,12.6,485852.0,12.5157,12.5455,12.5058,12.5157,485852.0
2020-11-30 15:40:00,12.6,12.64,12.6,12.63,333068.0,12.5157,12.5554,12.5157,12.5455,333068.0
2020-11-30 15:45:00,12.63,12.7,12.62,12.68,591172.0,12.5455,12.615,12.5356,12.5952,591172.0
2020-11-30 15:50:00,12.69,12.73,12.67,12.69,1212244.0,12.6051,12.6448,12.5852,12.6051,1212244.0
2020-11-30 15:55:00,12.69,12.73,12.66,12.72,1554205.0,12.6051,12.6448,12.5753,12.6349,1554205.0
2020-12-01 09:30:00,12.75,12.82,12.74,12.78,283663.0,12.6647,12.7342,12.6548,12.6945,283663.0
2020-12-01 09:35:00,12.78,12.78,12.74,12.75,257850.0,12.6945,12.6945,12.6548,12.6647,257850.0
2020-12-01 09:40:00,12.75,12.77,12.71,12.77,178108.0,12.6647,12.6846,12.625,12.6846,178108.0
2020-12-01 09:45:00,12.77,12.78,12.7,12.71,111906.0,12.6846,12.6945,12.615,12.625,111906.0
2020-12-01 09:50:00,12.71,12.78,12.7,12.76,179788.0,12.625,12.6945,12.615,12.6746,179788.0
2020-12-01 09:55:00,12.76,12.78,12.69,12.71,196338.0,12.6746,12.6945,12.6051,12.625,196338.0
2020-12-01 10:00:00,12.71,12.72,12.63,12.65,324018.0,12.625,12.6349,12.5455,12.5654,324018.0
2020-12-01 10:05:00,12.65,12.67,12.6,12.62,242929.0,12.5654,12.5852,12.5157,12.5356,242929.0
2020-12-01 10:10:00,12.62,12.62,12.55,12.6,184699.0,12.5356,12.5356,12.466,12.5157,184699.0
2020-12-01 10:15:00,12.6,12.62,12.58,12.6,100593.0,12.5157,12.5356,12.4958,12.5157,100593.0
2020-12-01 10:20:00,12.6,12.61,12.58,12.6,377393.0,12.5157,12.5256,12.4958,12.5157,377393.0
2020-12-01 10:25:00,12.6,12.63,12.6,12.63,58019.0,12.5157,12.5455,12.5157,12.5455,58019.0
2020-12-01 10:30:00,12.63,12.64,12.62,12.62,160397.0,12.5455,12.5554,12.5356,12.5356,160397.0
2020-12-01 10:35:00,12.63,12.63,12.59,12.61,326762.0,12.5455,12.5455,12.5058,12.5256,326762.0
2020-12-01 10:40:00,12.61,12.63,12.6,12.63,208886.0,12.5256,12.5455,12.5157,12.5455,208886.0
2020-12-01 10:45:00,12.63,12.68,12.62,12.68,221934.0,12.5455,12.5952,12.5356,12.5952,221934.0
2020-12-01 10:50:00,12.68,12.7,12.67,12.7,72784.0,12.5952,12.615,12.5852,12.615,72784.0
2020-12-01 10:55:00,12.7,12.7,12.67,12.68,53486.0,12.615,12.615,12.5852,12.5952,53486.0
2020-12-01 11:00:00,12.68,12.69,12.67,12.69,43710.0,12.5952,12.6051,12.5852,12.6051,43710.0
2020-12-01 11:05:00,12.69,12.74,12.68,12.72,140724.0,12.6051,12.6548,12.5952,12.6349,140724.0
2020-12-01 11:10:00,12.72,12.73,12.7,12.71,92839.0,12.6349,12.6448,12.615,12.625,92839.0
2020-12-01 11:15:00,12.71,12.73,12.7,12.71,72569.0,12.625,12.6448,12.615,12.625,72569.0
2020-12-01 11:20:00,12.71,12.71,12.69,12.7,37341.0,12.625,12.625,12.6051,12.615,37341.0
2020-12-01 11:25:00,12.7,12.73,12.68,12.69,188322.0,12.615,12.6448,12.5952,12.6051,188322.0
2020-12-01 11:30:00,12.68,12.71,12.68,12.69,98452.0,12.5952,12.625,12.5952,12.6051,98452.0
2020-12-01 11:35:00,12.69,12.7,12.67,12.67,78618.0,12.6051,12.615,12.5852,12.5852,78618.0
2020-12-01 11:40:00,12.68,12.68,12.65,12.67,164631.0,12.5952,12.5952,12.5654,12.5852,164631.0
2020-12-01 11:45:00,12.66,12.68,12.64,12.66,60440.0,12.5753,12.5952,12.5554,12.5753,60440.0
2020-12-01 11:50:00,12.66,12.69,12.65,12.66,62142.0,12.5753,12.6051,12.5654,12.5753,62142.0
2020-12-01 11:55:00,12.66,12.68,12.65,12.65,101657.0,12.5753,12.5952,12.5654,12.5654,101657.0
2020-12-01 12:00:00,12.66,12.68,12.65,12.66,110381.0,12.5753,12.5952,12.5654,12.5753,110381.0
2020-12-01 12:05:00,12.67,12.7,12.66,12.7,63693.0,12.5852,12.615,12.5753,12.615,63693.0
2020-12-01 12:10:00,12.69,12.72,12.69,12.69,60422.0,12.6051,12.6349,12.6051,12.6051,60422.0
2020-12-01 12:15:00,12.7,12.73,12.69,12.73,343005.0,12.615,12.6448,12.6051,12.6448,343005.0
2020-12-01 12:20:00,12.73,12.73,12.7,12.71,100678.0,12.6448,12.6448,12.615,12.625,100678.0
2020-12-01 12:25:00,12.71,12.75,12.7,12.71,83327.0,12.625,12.6647,12.615,12.625,83327.0
2020-12-01 12:30:00,12.71,12.74,12.71,12.71,191062.0,12.625,12.6548,12.625,12.625,191062.0
2020-12-01 12:35:00,12.71,12.71,12.69,12.71,59507.0,12.625,12.625,12.6051,12.625,59507.0
2020-12-01 12:40:00,12.7,12.74,12.7,12.73,177711.0,12.615,12.6548,12.615,12.6448,177711.0
2020-12-01 12:45:00,12.73,12.74,12.72,12.73,34287.0,12.6448,12.6548,12.6349,12.6448,34287.0
2020-12-01 12:50:00,12.73,12.73,12.7,12.71,118819.0,12.6448,12.6448,12.615,12.625,118819.0
2020-12-01 12:55:00,12.72,12.72,12.7,12.71,64376.0,12.6349,12.6349,12.615,12.625,64376.0
2020-12-01 13:00:00,12.72,12.73,12.67,12.67,155348.0,12.6349,12.6448,12.5852,12.5852,155348.0
2020-12-01 13:05:00,12.67,12.73,12.66,12.73,184343.0,12.5852,12.6448,12.5753,12.6448,184343.0
2020-12-01 13:10:00,12.72,12.75,12.71,12.73,106096.0,12.6349,12.6647,12.625,12.6448,106096.0
2020-12-01 13:15:00,12.74,12.78,12.72,12.73,196412.0,12.6548,12.6945,12.6349,12.6448,196412.0
2020-12-01 13:20:00,12.73,12.75,12.71,12.73,280937.0,12.6448,12.6647,12.625,12.6448,280937.0
2020-12-01 13:25:00,12.73,12.75,12.72,12.73,67611.0,12.6448,12.6647,12.6349,12.6448,67611.0
2020-12-01 13:30:00,12.74,12.78,12.73,12.78,154877.0,12.6548,12.6945,12.6448,12.6945,154877.0
2020-12-01 13:35:00,12.78,12.8,12.75,12.75,144574.0,12.6945,12.7144,12.6647,12.6647,144574.0
2020-12-01 13:40:00,12.76,12.77,12.73,12.77,90818.0,12.6746,12.6846,12.6448,12.6846,90818.0
2020-12-01 13:45:00,12.77,12.77,12.72,12.74,55692.0,12.6846,12.6846,12.6349,12.6548,55692.0
2020-12-01 13:50:00,12.74,12.76,12.73,12.75,84077.0,12.6548,12.6746,12.6448,12.6647,84077.0
2020-12-01 13:55:00,12.75,12.77,12.74,12.75,62757.0,12.6647,12.6846,12.6548,12.6647,62757.0
2020-12-01 14:00:00,12.75,12.77,12.74,12.76,45487.0,12.6647,12.6846,12.6548,12.6746,45487.0
2020-12-01 14:05:00,12.76,12.76,12.72,12.74,108551.0,12.6746,12.6746,12.6349,12.6548,108551.0
2020-12-01 14:10:00,12.74,12.75,12.73,12.74,38560.0,12.6548,12.6647,12.6448,12.6548,38560.0
2020-12-01 14:15:00,12.74,12.76,12.73,12.75,160607.0,12.6548,12.6746,12.6448,12.6647,160607.0
2020-12-01 14:20:00,12.75,12.75,12.74,12.74,87962.0,12.6647,12.6647,12.6548,12.6548,87962.0
2020-12-01 14:25:00,12.75,12.78,12.73,12.78,177676.0,12.6647,12.6945,12.6448,12.6945,177676.0
2020-12-01 14:30:00,12.77,12.78,12.75,12.77,58855.0,12.6846,12.6945,12.6647,12.6846,58855.0
2020-12-01 14:35:00,12.76,12.77,12.75,12.76,77081.0,12.6746,12.6846,12.6647,12.6746,77081.0
2020-12-01 14:40:00,12.76,12.77,12.74,12.76,131050.0,12.6746,12.6846,12.6548,12.6746,131050.0
2020-12-01 14:45:00,12.75,12.75,12.71,12.71,59798.0,12.6647,12.6647,12.625,12.625,59798.0
2020-12-01 14:50:00,12.71,12.77,12.71,12.77,155213.0,12.625,12.6846,12.625,12.6846,155213.0
2020-12-01 14:55:00,12.77,12.78,12.75,12.76,257459.0,12.6846,12.6945,12.6647,12.6746,257459.0
2020-12-01 15:00:00,12.76,12.77,12.73,12.73,92604.0,12.6746,12.6846,12.6448,12.6448,92604.0
2020-12-01 15:05:00,12.73,12.74,12.72,12.72,96946.0,12.6448,12.6548,12.6349,12.6349,96946.0
2020-12-01 15:10:00,12.72,12.73,12.7,12.71,80195.0,12.6349,12.6448,12.615,12.625,80195.0
2020-12-01 15:15:00,12.71,12.72,12.7,12.71,59384.0,12.625,12.6349,12.615,12.625,59384.0
2020-12-01 15:20:00,12.71,12.72,12.7,12.71,116264.0,12.625,12.6349,12.615,12.625,116264.0
2020-12-01 15:25:00,12.71,12.72,12.69,12.71,87515.0,12.625,12.6349,12.6051,12.625,87515.0
2020-12-01 15:30:00,12.71,12.71,12.7,12.7,32993.0,12.625,12.625,12.615,12.615,32993.0
2020-12-01 15:35:00,12.71,12.71,12.68,12.71,195902.0,12.625,12.625,12.5952,12.625,195902.0
2020-12-01 15:40:00,12.71,12.71,12.65,12.67,190815.0,12.625,12.625,12.5654,12.5852,190815.0
2020-12-01 15:45:00,12.67,12.69,12.66,12.67,220327.0,12.5852,12.6051,12.5753,12.5852,220327.0
2020-12-01 15:50:00,12.67,12.67,12.64,12.66,410703.0,12.5852,12.5852,12.5554,12.5753,410703.0
2020-12-01 15:55:00,12.66,12.7,12.65,12.68,968877.0,12.5753,12.615,12.5654,12.5952,968877.0
2020-12-02 09:30:00,12.62,12.69,12.44,12.49,267733.0,12.5356,12.6051,12.3568,12.4064,267733.0
2020-12-02 09:35:00,12.48,12.5,12.4,12.41,201389.0,12.3965,12.4164,12.317,12.327,201389.0
2020-12-02 09:40:00,12.41,12.5,12.4,12.43,171160.0,12.327,12.4164,12.317,12.3468,171160.0
2020-12-02 09:45:00,12.43,12.5,12.43,12.46,103180.0,12.3468,12.4164,12.3468,12.3766,103180.0
2020-12-02 09:50:00,12.46,12.52,12.46,12.51,128915.0,12.3766,12.4362,12.3766,12.4263,128915.0
2020-12-02 09:55:00,12.51,12.54,12.5,12.5,103902.0,12.4263,12.4561,12.4164,12.4164,103902.0
2020-12-02 10:00:00,12.51,12.51,12.48,12.5,67851.0,12.4263,12.4263,12.3965,12.4164,67851.0
2020-12-02 10:05:00,12.5,12.54,12.49,12.5,94124.0,12.4164,12.4561,12.4064,12.4164,94124.0
2020-12-02 10:10:00,12.51,12.53,12.5,12.52,65576.0,12.4263,12.4462,12.4164,12.4362,65576.0
2020-12-02 10:15:00,12.51,12.53,12.48,12.49,63047.0,12.4263,12.4462,12.3965,12.4064,63047.0
2020-12-02 10:20:00,12.5,12.51,12.47,12.5,105346.0,12.4164,12.4263,12.3866,12.4164,105346.0
2020-12-02 10:25:00,12.5,12.56,12.5,12.55,79438.0,12.4164,12.476,12.4164,12.466,79438.0
2020-12-02 10:30:00,12.55,12.58,12.55,12.56,68376.0,12.466,12.4958,12.466,12.476,68376.0
2020-12-02 10:35:00,12.56,12.6,12.56,12.58,78176.0,12.476,12.5157,12.476,12.4958,78176.0
2020-12-02 10:40:00,12.58,12.61,12.57,12.61,56825.0,12.4958,12.5256,12.4859,12.5256,56825.0
2020-12-02 10:45:00,12.61,12.62,12.55,12.59,100273.0,12.5256,12.5356,12.466,12.5058,100273.0
2020-12-02 10:50:00,12.59,12.62,12.58,12.6,70266.0,12.5058,12.5356,12.4958,12.5157,70266.0
2020-12-02 10:55:00,12.6,12.6,12.58,12.59,25249.0,12.5157,12.5157,12.4958,12.5058,25249.0
2020-12-02 11:00:00,12.59,12.61,12.57,12.6,67319.0,12.5058,12.5256,12.4859,12.5157,67319.0
2020-12-02 11:05:00,12.6,12.62,12.59,12.6,70186.0,12.5157,12.5356,12.5058,12.5157,70186.0
2020-12-02 11:10:00,12.59,12.61,12.56,12.56,509218.0,12.5058,12.5256,12.476,12.476,509218.0
2020-12-02 11:15:00,12.57,12.58,12.53,12.56,158826.0,12.4859,12.4958,12.4462,12.476,158826.0
2020-12-02 11:20:00,12.56,12.58,12.55,12.56,69475.0,12.476,12.4958,12.466,12.476,69475.0
2020-12-02 11:25:00,12.57,12.57,12.54,12.55,50958.0,12.4859,12.4859,12.4561,12.466,50958.0
2020-12-02 11:30:00,12.55,12.58,12.54,12.58,99894.0,12.466,12.4958,12.4561,12.4958,99894.0
2020-12-02 11:35:00,12.58,12.59,12.56,12.58,45842.0,12.4958,12.5058,12.476,12.4958,45842.0
2020-12-02 11:40:00,12.58,12.59,12.55,12.58,92820.0,12.4958,12.5058,12.466,12.4958,92820.0
2020-12-02 11:45:00,12.58,12.58,12.57,12.57,16518.0,12.4958,12.4958,12.4859,12.4859,16518.0
2020-12-02 11:50:00,12.57,12.58,12.54,12.54,63065.0,12.4859,12.4958,12.4561,12.4561,63065.0
2020-12-02 11:55:00,12.54,12.57,12.54,12.57,106123.0,12.4561,12.4859,12.4561,12.4859,106123.0
2020-12-02 12:00:00,12.56,12.57,12.54,12.54,35318.0,12.476,12.4859,12.4561,12.4561,35318.0
2020-12-02 12:05:00,12.55,12.57,12.53,12.55,117824.0,12.466,12.4859,12.4462,12.466,117824.0
2020-12-02 12:10:00,12.56,12.56,12.52,12.53,90848.0,12.476,12.476,12.4362,12.4462,90848.0
2020-12-02 12:15:00,12.53,12.56,12.53,12.56,90117.0,12.4462,12.476,12.4462,12.476,90117.0
2020-12-02 12:20:00,12.55,12.57,12.54,12.55,160677.0,12.466,12.4859,12.4561,12.466,160677.0
2020-12-02 12:25:00,12.55,12.57,12.55,12.55,22433.0,12.466,12.4859,12.466,12.466,22433.0
2020-12-02 12:30:00,12.55,12.56,12.53,12.54,107068.0,12.466,12.476,12.4462,12.4561,107068.0
2020-12-02 12:35:00,12.55,12.56,12.54,12.56,21345.0,12.466,12.476,12.4561,12.476,21345.0
2020-12-02 12:40:00,12.56,12.57,12.54,12.56,39022.0,12.476,12.4859,12.4561,12.476,39022.0
2020-12-02 12:45:00,12.55,12.56,12.55,12.55,21501.0,12.466,12.476,12.466,12.466,21501.0
2020-12-02 12:50:00,12.55,12.58,12.54,12.55,120242.0,12.466,12.4958,12.4561,12.466,120242.0
2020-12-02 12:55:00,12.55,12.56,12.54,12.54,51847.0,12.466,12.476,12.4561,12.4561,51847.0
2020-12-02 13:00:00,12.54,12.56,12.54,12.54,133677.0,12.4561,12.476,12.4561,12.4561,133677.0
2020-12-02 13:05:00,12.56,12.58,12.55,12.58,66175.0,12.476,12.4958,12.466,12.4958,66175.0
2020-12-02 13:10:00,12.59,12.59,12.56,12.57,58301.0,12.5058,12.5058,12.476,12.4859,58301.0
2020-12-02 13:15:00,12.58,12.59,12.56,12.56,53836.0,12.4958,12.5058,12.476,12.476,53836.0
2020-12-02 13:20:00,12.56,12.58,12.56,12.57,32602.0,12.476,12.4958,12.476,12.4859,32602.0
2020-12-02 13:25:00,12.57,12.58,12.56,12.56,31088.0,12.4859,12.4958,12.476,12.476,31088.0
2020-12-02 13:30:00,12.56,12.57,12.54,12.54,47871.0,12.476,12.4859,12.4561,12.4561,47871.0
2020-12-02 13:35:00,12.55,12.57,12.54,12.55,76548.0,12.466,12.4859,12.4561,12.466,76548.0
2020-12-02 13:40:00,12.55,12.56,12.54,12.55,25625.0,12.466,12.476,12.4561,12.466,25625.0
2020-12-02 13:45:00,12.55,12.56,12.52,12.54,670901.0,12.466,12.476,12.4362,12.4561,670901.0
2020-12-02 13:50:00,12.54,12.56,12.54,12.55,113644.0,12.4561,12.476,12.4561,12.466,113644.0
2020-12-02 13:55:00,12.54,12.56,12.53,12.55,247777.0,12.4561,12.476,12.4462,12.466,247777.0
2020-12-02 14:00:00,12.56,12.56,12.54,12.54,104101.0,12.476,12.476,12.4561,12.4561,104101.0
2020-12-02 14:05:00,12.54,12.56,12.54,12.55,46664.0,12.4561,12.476,12.4561,12.466,46664.0
2020-12-02 14:10:00,12.54,12.55,12.54,12.54,43139.0,12.4561,12.466,12.4561,12.4561,43139.0
2020-12-02 14:15:00,12.54,12.55,12.53,12.54,150682.0,12.4561,12.466,12.4462,12.4561,150682.0
2020-12-02 14:20:00,12.54,12.56,12.54,12.55,68424.0,12.4561,12.476,12.4561,12.466,68424.0
2020-12-02 14:25:00,12.55,12.56,12.52,12.53,222818.0,12.466,12.476,12.4362,12.4462,222818.0
2020-12-02 14:30:00,12.52,12.56,12.52,12.55,199112.0,12.4362,12.476,12.4362,12.466,199112.0
2020-12-02 14:35:00,12.55,12.56,12.55,12.55,38522.0,12.466,12.476,12.466,12.466,38522.0
2020-12-02 14:40:00,12.55,12.56,12.55,12.55,25635.0,12.466,12.476,12.466,12.466,25635.0
2020-12-02 14:45:00,12.55,12.57,12.55,12.56,122002.0,12.466,12.4859,12.466,12.476,122002.0
2020-12-02 14:50:00,12.55,12.56,12.55,12.55,13091.0,12.466,12.476,12.466,12.466,13091.0
2020-12-02 14:55:00,12.55,12.58,12.55,12.56,85573.0,12.466,12.4958,12.466,12.476,85573.0
2020-12-02 15:00:00,12.57,12.57,12.55,12.55,168221.0,12.4859,12.4859,12.466,12.466,168221.0
2020-12-02 15:05:00,12.55,12.56,12.53,12.53,105474.0,12.466,12.476,12.4462,12.4462,105474.0
2020-12-02 15:10:00,12.54,12.56,12.53,12.53,339858.0,12.4561,12.476,12.4462,12.4462,339858.0
2020-12-02 15:15:00,12.53,12.55,12.52,12.53,134030.0,12.4462,12.466,12.4362,12.4462,134030.0
2020-12-02 15:20:00,12.53,12.54,12.51,12.54,295504.0,12.4462,12.4561,12.4263,12.4561,295504.0
2020-12-02 15:25:00,12.54,12.56,12.52,12.54,325380.0,12.4561,12.476,12.4362,12.4561,325380.0
2020-12-02 15:30:00,12.54,12.55,12.53,12.53,166834.0,12.4561,12.466,12.4462,12.4462,166834.0
2020-12-02 15:35:00,12.54,12.55,12.53,12.54,175131.0,12.4561,12.466,12.4462,12.4561,175131.0
2020-12-02 15:40:00,12.54,12.55,12.53,12.55,273188.0,12.4561,12.466,12.4462,12.466,273188.0
2020-12-02 15:45:00,12.55,12.57,12.54,12.57,205168.0,12.466,12.4859,12.4561,12.4859,205168.0
2020-12-02 15:50:00,12.56,12.57,12.54,12.55,153234.0,12.476,12.4859,12.4561,12.466,153234.0
2020-12-02 15:55:00,12.55,12.55,12.52,12.52,993510.0,12.466,12.466,12.4362,12.4362,993510.0
2020-12-03 09:30:00,12.6,12.64,12.54,12.57,191732.0,12.5157,12.5554,12.4561,12.4859,191732.0
2020-12-03 09:35:00,12.58,12.58,12.53,12.55,68420.0,12.4958,12.4958,12.4462,12.466,68420.0
2020-12-03 09:40:00,12.55,12.63,12.53,12.63,95298.0,12.466,12.5455,12.4462,12.5455,95298.0
2020-12-03 09:45:00,12.63,12.68,12.57,12.59,199681.0,12.5455,12.5952,12.4859,12.5058,199681.0
2020-12-03 09:50:00,12.59,12.6,12.54,12.54,151296.0,12.5058,12.5157,12.4561,12.4561,151296.0
2020-12-03 09:55:00,12.54,12.55,12.53,12.54,81753.0,12.4561,12.466,12.4462,12.4561,81753.0
2020-12-03 10:00:00,12.54,12.57,12.53,12.57,182205.0,12.4561,12.4859,12.4462,12.4859,182205.0
2020-12-03 10:05:00,12.57,12.58,12.52,12.55,150764.0,12.4859,12.4958,12.4362,12.466,150764.0
2020-12-03 10:10:00,12.54,12.57,12.53,12.55,112210.0,12.4561,12.4859,12.4462,12.466,112210.0
2020-12-03 10:15:00,12.56,12.56,12.5,12.52,270058.0,12.476,12.476,12.4164,12.4362,270058.0
2020-12-03 10:20:00,12.52,12.53,12.5,12.52,153573.0,12.4362,12.4462,12.4164,12.4362,153573.0
2020-12-03 10:25:00,12.52,12.57,12.52,12.55,141346.0,12.4362,12.4859,12.4362,12.466,141346.0
2020-12-03 10:30:00,12.55,12.56,12.53,12.55,85289.0,12.466,12.476,12.4462,12.466,85289.0
2020-12-03 10:35:00,12.55,12.58,12.55,12.57,162328.0,12.466,12.4958,12.466,12.4859,162328.0
2020-12-03 10:40:00,12.58,12.64,12.57,12.61,197490.0,12.4958,12.5554,12.4859,12.5256,197490.0
2020-12-03 10:45:00,12.61,12.63,12.57,12.61,155620.0,12.5256,12.5455,12.4859,12.5256,155620.0
2020-12-03 10:50:00,12.61,12.62,12.56,12.58,168671.0,12.5256,12.5356,12.476,12.4958,168671.0
2020-12-03 10:55:00,12.58,12.62,12.57,12.6,109537.0,12.4958,12.5356,12.4859,12.5157,109537.0
2020-12-03 11:00:00,12.6,12.61,12.59,12.6,88505.0,12.5157,12.5256,12.5058,12.5157,88505.0
2020-12-03 11:05:00,12.61,12.62,12.6,12.62,77950.0,12.5256,12.5356,12.5157,12.5356,77950.0
2020-12-03 11:10:00,12.61,12.62,12.6,12.61,154851.0,12.5256,12.5356,12.5157,12.5256,154851.0
2020-12-03 11:15:00,12.62,12.65,12.61,12.64,56095.0,12.5356,12.5654,12.5256,12.5554,56095.0
2020-12-03 11:20:00,12.65,12.65,12.62,12.65,54342.0,12.5654,12.5654,12.5356,12.5654,54342.0
2020-12-03 11:25:00,12.65,12.65,12.63,12.65,49738.0,12.5654,12.5654,12.5455,12.5654,49738.0
2020-12-03 11:30:00,12.65,12.65,12.64,12.65,46057.0,12.5654,12.5654,12.5554,12.5654,46057.0
2020-12-03 11:35:00,12.65,12.66,12.61,12.62,363632.0,12.5654,12.5753,12.5256,12.5356,363632.0
2020-12-03 11:40:00,12.63,12.66,12.62,12.65,97131.0,12.5455,12.5753,12.5356,12.5654,97131.0
2020-12-03 11:45:00,12.64,12.67,12.64,12.65,79844.0,12.5554,12.5852,12.5554,12.5654,79844.0
2020-12-03 11:50:00,12.65,12.65,12.62,12.62,50102.0,12.5654,12.5654,12.5356,12.5356,50102.0
2020-12-03 11:55:00,12.62,12.63,12.6,12.6,56223.0,12.5356,12.5455,12.5157,12.5157,56223.0
2020-12-03 12:00:00,12.6,12.6,12.54,12.54,218314.0,12.5157,12.5157,12.4561,12.4561,218314.0
2020-12-03 12:05:00,12.55,12.55,12.54,12.54,27792.0,12.466,12.466,12.4561,12.4561,27792.0
2020-12-03 12:10:00,12.55,12.58,12.54,12.54,149011.0,12.466,12.4958,12.4561,12.4561,149011.0
2020-12-03 12:15:00,12.55,12.57,12.54,12.56,48340.0,12.466,12.4859,12.4561,12.476,48340.0
2020-12-03 12:20:00,12.57,12.59,12.56,12.58,39484.0,12.4859,12.5058,12.476,12.4958,39484.0
2020-12-03 12:25:00,12.57,12.58,12.57,12.58,25834.0,12.4859,12.4958,12.4859,12.4958,25834.0
2020-12-03 12:30:00,12.57,12.6,12.56,12.6,90004.0,12.4859,12.5157,12.476,12.5157,90004.0
2020-12-03 12:35:00,12.59,12.61,12.59,12.6,69488.0,12.5058,12.5256,12.5058,12.5157,69488.0
2020-12-03 12:40:00,12.6,12.63,12.6,12.62,47396.0,12.5157,12.5455,12.5157,12.5356,47396.0
2020-12-03 12:45:00,12.62,12.64,12.61,12.63,39969.0,12.5356,12.5554,12.5256,12.5455,39969.0
2020-12-03 12:50:00,12.63,12.65,12.63,12.65,40080.0,12.5455,12.5654,12.5455,12.5654,40080.0
2020-12-03 12:55:00,12.64,12.65,12.64,12.65,18536.0,12.5554,12.5654,12.5554,12.5654,18536.0
2020-12-03 13:00:00,12.65,12.66,12.61,12.61,144156.0,12.5654,12.5753,12.5256,12.5256,144156.0
2020-12-03 13:05:00,12.61,12.63,12.59,12.61,74351.0,12.5256,12.5455,12.5058,12.5256,74351.0
2020-12-03 13:10:00,12.61,12.61,12.59,12.59,24817.0,12.5256,12.5256,12.5058,12.5058,24817.0
2020-12-03 13:15:00,12.6,12.62,12.57,12.57,153284.0,12.5157,12.5356,12.4859,12.4859,153284.0
2020-12-03 13:20:00,12.57,12.58,12.55,12.55,70788.0,12.4859,12.4958,12.466,12.466,70788.0
2020-12-03 13:25:00,12.55,12.58,12.55,12.56,82795.0,12.466,12.4958,12.466,12.476,82795.0
2020-12-03 13:30:00,12.56,12.56,12.53,12.54,136574.0,12.476,12.476,12.4462,12.4561,136574.0
2020-12-03 13:35:00,12.54,12.55,12.54,12.54,55200.0,12.4561,12.466,12.4561,12.4561,55200.0
2020-12-03 13:40:00,12.54,12.55,12.5,12.51,192592.0,12.4561,12.466,12.4164,12.4263,192592.0
2020-12-03 13:45:00,12.52,12.55,12.51,12.53,94774.0,12.4362,12.466,12.4263,12.4462,94774.0
2020-12-03 13:50:00,12.53,12.54,12.52,12.53,55607.0,12.4462,12.4561,12.4362,12.4462,55607.0
2020-12-03 13:55:00,12.53,12.54,12.52,12.52,35251.0,12.4462,12.4561,12.4362,12.4362,35251.0
2020-12-03 14:00:00,12.52,12.55,12.52,12.54,57441.0,12.4362,12.466,12.4362,12.4561,57441.0
2020-12-03 14:05:00,12.54,12.55,12.53,12.54,48372.0,12.4561,12.466,12.4462,12.4561,48372.0
2020-12-03 14:10:00,12.54,12.55,12.53,12.53,45735.0,12.4561,12.466,12.4462,12.4462,45735.0
2020-12-03 14:15:00,12.53,12.55,12.53,12.54,83711.0,12.4462,12.466,12.4462,12.4561,83711.0
2020-12-03 14:20:00,12.54,12.55,12.52,12.54,82756.0,12.4561,12.466,12.4362,12.4561,82756.0
2020-12-03 14:25:00,12.54,12.55,12.53,12.54,58453.0,12.4561,12.466,12.4462,12.4561,58453.0
2020-12-03 14:30:00,12.54,12.55,12.53,12.54,60744.0,12.4561,12.466,12.4462,12.4561,60744.0
2020-12-03 14:35:00,12.54,12.57,12.54,12.56,159868.0,12.4561,12.4859,12.4561,12.476,159868.0
2020-12-03 14:40:00,12.57,12.58,12.56,12.58,79424.0,12.4859,12.4958,12.476,12.4958,79424.0
2020-12-03 14:45:00,12.58,12.62,12.57,12.62,108549.0,12.4958,12.5356,12.4859,12.5356,108549.0
2020-12-03 14:50:00,12.62,12.62,12.58,12.58,120010.0,12.5356,12.5356,12.4958,12.4958,120010.0
2020-12-03 14:55:00,12.58,12.6,12.57,12.58,149046.0,12.4958,12.5157,12.4859,12.4958,149046.0
2020-12-03 15:00:00,12.58,12.59,12.56,12.56,220193.0,12.4958,12.5058,12.476,12.476,220193.0
2020-12-03 15:05:00,12.56,12.58,12.55,12.57,126347.0,12.476,12.4958,12.466,12.4859,126347.0
2020-12-03 15:10:00,12.56,12.57,12.55,12.57,99470.0,12.476,12.4859,12.466,12.4859,99470.0
2020-12-03 15:15:00,12.57,12.58,12.55,12.58,110734.0,12.4859,12.4958,12.466,12.4958,110734.0
2020-12-03 15:20:00,12.58,12.59,12.56,12.57,156568.0,12.4958,12.5058,12.476,12.4859,156568.0
2020-12-03 15:25:00,12.57,12.58,12.56,12.56,68474.0,12.4859,12.4958,12.476,12.476,68474.0
2020-12-03 15:30:00,12.56,12.59,12.55,12.59,216676.0,12.476,12.5058,12.466,12.5058,216676.0
2020-12-03 15:35:00,12.59,12.59,12.54,12.54,193289.0,12.5058,12.5058,12.4561,12.4561,193289.0
2020-12-03 15:40:00,12.54,12.57,12.53,12.57,272121.0,12.4561,12.4859,12.4462,12.4859,272121.0
2020-12-03 15:45:00,12.57,12.58,12.55,12.57,332060.0,12.4859,12.4958,12.466,12.4859,332060.0
2020-12-03 15:50:00,12.57,12.58,12.56,12.58,399333.0,12.4859,12.4958,12.476,12.4958,399333.0
2020-12-03 15:55:00,12.58,12.6,12.54,12.6,1135110.0,12.4958,12.5157,12.4561,12.5157,1135110.0
2020-12-04 09:30:00,12.66,12.68,12.55,12.59,223621.0,12.5753,12.5952,12.466,12.5058,223621.0
2020-12-04 09:35:00,12.59,12.61,12.58,12.6,69453.0,12.5058,12.5256,12.4958,12.5157,69453.0
2020-12-04 09:40:00,12.6,12.62,12.57,12.61,46220.0,12.5157,12.5356,12.4859,12.5256,46220.0
2020-12-04 09:45:00,12.61,12.63,12.6,12.62,81219.0,12.5256,12.5455,12.5157,12.5356,81219.0
2020-12-04 09:50:00,12.61,12.64,12.6,12.63,103474.0,12.5256,12.5554,12.5157,12.5455,103474.0
2020-12-04 09:55:00,12.63,12.65,12.61,12.62,74086.0,12.5455,12.5654,12.5256,12.5356,74086.0
2020-12-04 10:00:00,12.62,12.63,12.6,12.63,51799.0,12.5356,12.5455,12.5157,12.5455,51799.0
2020-12-04 10:05:00,12.63,12.65,12.62,12.64,44190.0,12.5455,12.5654,12.5356,12.5554,44190.0
2020-12-04 10:10:00,12.64,12.64,12.59,12.61,156077.0,12.5554,12.5554,12.5058,12.5256,156077.0
2020-12-04 10:15:00,12.61,12.63,12.6,12.62,92833.0,12.5256,12.5455,12.5157,12.5356,92833.0
2020-12-04 10:20:00,12.62,12.64,12.6,12.62,78162.0,12.5356,12.5554,12.5157,12.5356,78162.0
2020-12-04 10:25:00,12.62,12.64,12.61,12.62,125344.0,12.5356,12.5554,12.5256,12.5356,125344.0
2020-12-04 10:30:00,12.61,12.64,12.6,12.63,101920.0,12.5256,12.5554,12.5157,12.5455,101920.0
2020-12-04 10:35:00,12.63,12.65,12.62,12.64,148332.0,12.5455,12.5654,12.5356,12.5554,148332.0
2020-12-04 10:40:00,12.64,12.64,12.62,12.62,83946.0,12.5554,12.5554,12.5356,12.5356,83946.0
2020-12-04 10:45:00,12.63,12.63,12.59,12.6,115083.0,12.5455,12.5455,12.5058,12.5157,115083.0
2020-12-04 10:50:00,12.6,12.6,12.58,12.6,88016.0,12.5157,12.5157,12.4958,12.5157,88016.0
2020-12-04 10:55:00,12.6,12.6,12.58,12.58,113520.0,12.5157,12.5157,12.4958,12.4958,113520.0
2020-12-04 11:00:00,12.59,12.6,12.57,12.57,85059.0,12.5058,12.5157,12.4859,12.4859,85059.0
2020-12-04 11:05:00,12.57,12.59,12.53,12.55,69931.0,12.4859,12.5058,12.4462,12.466,69931.0
2020-12-04 11:10:00,12.54,12.56,12.53,12.54,66421.0,12.4561,12.476,12.4462,12.4561,66421.0
2020-12-04 11:15:00,12.53,12.54,12.5,12.51,179342.0,12.4462,12.4561,12.4164,12.4263,179342.0
2020-12-04 11:20:00,12.51,12.52,12.5,12.51,107103.0,12.4263,12.4362,12.4164,12.4263,107103.0
2020-12-04 11:25:00,12.51,12.54,12.5,12.53,58083.0,12.4263,12.4561,12.4164,12.4462,58083.0
2020-12-04 11:30:00,12.53,12.53,12.51,12.52,59819.0,12.4462,12.4462,12.4263,12.4362,59819.0
2020-12-04 11:35:00,12.53,12.53,12.51,12.53,15998.0,12.4462,12.4462,12.4263,12.4462,15998.0
2020-12-04 11:40:00,12.53,12.53,12.51,12.53,121431.0,12.4462,12.4462,12.4263,12.4462,121431.0
2020-12-04 11:45:00,12.52,12.53,12.5,12.51,92243.0,12.4362,12.4462,12.4164,12.4263,92243.0
2020-12-04 11:50:00,12.51,12.53,12.5,12.53,65863.0,12.4263,12.4462,12.4164,12.4462,65863.0
2020-12-04 11:55:00,12.53,12.54,12.52,12.53,43546.0,12.4462,12.4561,12.4362,12.4462,43546.0
2020-12-04 12:00:00,12.53,12.54,12.52,12.53,33123.0,12.4462,12.4561,12.4362,12.4462,33123.0
2020-12-04 12:05:00,12.53,12.53,12.52,12.53,39358.0,12.4462,12.4462,12.4362,12.4462,39358.0
2020-12-04 12:10:00,12.52,12.53,12.5,12.51,128806.0,12.4362,12.4462,12.4164,12.4263,128806.0
2020-12-04 12:15:00,12.51,12.52,12.49,12.52,259950.0,12.4263,12.4362,12.4064,12.4362,259950.0
2020-12-04 12:20:00,12.51,12.52,12.5,12.52,106823.0,12.4263,12.4362,12.4164,12.4362,106823.0
2020-12-04 12:25:00,12.52,12.52,12.51,12.51,20865.0,12.4362,12.4362,12.4263,12.4263,20865.0
2020-12-04 12:30:00,12.51,12.52,12.49,12.51,142317.0,12.4263,12.4362,12.4064,12.4263,142317.0
2020-12-04 12:35:00,12.5,12.51,12.45,12.45,133481.0,12.4164,12.4263,12.3667,12.3667,133481.0
2020-12-04 12:40:00,12.46,12.46,12.43,12.45,187110.0,12.3766,12.3766,12.3468,12.3667,187110.0
2020-12-04 12:45:00,12.46,12.46,12.45,12.46,48251.0,12.3766,12.3766,12.3667,12.3766,48251.0
2020-12-04 12:50:00,12.46,12.46,12.43,12.44,130303.0,12.3766,12.3766,12.3468,12.3568,130303.0
2020-12-04 12:55:00,12.44,12.48,12.43,12.47,96795.0,12.3568,12.3965,12.3468,12.3866,96795.0
2020-12-04 13:00:00,12.46,12.47,12.44,12.45,109195.0,12.3766,12.3866,12.3568,12.3667,109195.0
2020-12-04 13:05:00,12.44,12.48,12.44,12.48,61456.0,12.3568,12.3965,12.3568,12.3965,61456.0
2020-12-04 13:10:00,12.48,12.48,12.45,12.46,99361.0,12.3965,12.3965,12.3667,12.3766,99361.0
2020-12-04 13:15:00,12.46,12.47,12.45,12.46,59804.0,12.3766,12.3866,12.3667,12.3766,59804.0
2020-12-04 13:20:00,12.47,12.48,12.46,12.47,83421.0,12.3866,12.3965,12.3766,12.3866,83421.0
2020-12-04 13:25:00,12.48,12.49,12.47,12.49,74266.0,12.3965,12.4064,12.3866,12.4064,74266.0
2020-12-04 13:30:00,12.49,12.49,12.48,12.49,39225.0,12.4064,12.4064,12.3965,12.4064,39225.0
2020-12-04 13:35:00,12.49,12.49,12.46,12.49,217996.0,12.4064,12.4064,12.3766,12.4064,217996.0
2020-12-04 13:40:00,12.49,12.49,12.39,12.43,734647.0,12.4064,12.4064,12.3071,12.3468,734647.0
2020-12-04 13:45:00,12.43,12.44,12.41,12.42,163099.0,12.3468,12.3568,12.327,12.3369,163099.0
2020-12-04 13:50:00,12.42,12.44,12.41,12.44,107028.0,12.3369,12.3568,12.327,12.3568,107028.0
2020-12-04 13:55:00,12.44,12.44,12.43,12.44,23017.0,12.3568,12.3568,12.3468,12.3568,23017.0
2020-12-04 14:00:00,12.44,12.45,12.42,12.43,87661.0,12.3568,12.3667,12.3369,12.3468,87661.0
2020-12-04 14:05:00,12.43,12.44,12.41,12.44,106486.0,12.3468,12.3568,12.327,12.3568,106486.0
2020-12-04 14:10:00,12.43,12.45,12.43,12.45,139792.0,12.3468,12.3667,12.3468,12.3667,139792.0
2020-12-04 14:15:00,12.45,12.45,12.41,12.43,158352.0,12.3667,12.3667,12.327,12.3468,158352.0
2020-12-04 14:20:00,12.42,12.46,12.42,12.42,254154.0,12.3369,12.3766,12.3369,12.3369,254154.0
2020-12-04 14:25:00,12.43,12.44,12.38,12.4,297417.0,12.3468,12.3568,12.2972,12.317,297417.0
2020-12-04 14:30:00,12.4,12.4,12.36,12.36,318611.0,12.317,12.317,12.2773,12.2773,318611.0
2020-12-04 14:35:00,12.36,12.36,12.29,12.32,377388.0,12.2773,12.2773,12.2078,12.2376,377388.0
2020-12-04 14:40:00,12.31,12.35,12.31,12.34,81542.0,12.2276,12.2674,12.2276,12.2574,81542.0
2020-12-04 14:45:00,12.35,12.36,12.34,12.35,53001.0,12.2674,12.2773,12.2574,12.2674,53001.0
2020-12-04 14:50:00,12.34,12.35,12.32,12.34,233945.0,12.2574,12.2674,12.2376,12.2574,233945.0
2020-12-04 14:55:00,12.34,12.34,12.3,12.3,166096.0,12.2574,12.2574,12.2177,12.2177,166096.0
2020-12-04 15:00:00,12.3,12.32,12.29,12.3,212148.0,12.2177,12.2376,12.2078,12.2177,212148.0
2020-12-04 15:05:00,12.3,12.31,12.28,12.3,252365.0,12.2177,12.2276,12.1978,12.2177,252365.0
2020-12-04 15:10:00,12.29,12.32,12.27,12.29,243423.0,12.2078,12.2376,12.1879,12.2078,243423.0
2020-12-04 15:15:00,12.29,12.3,12.27,12.29,189064.0,12.2078,12.2177,12.1879,12.2078,189064.0
2020-12-04 15:20:00,12.29,12.3,12.27,12.28,208477.0,12.2078,12.2177,12.1879,12.1978,208477.0
2020-12-04 15:25:00,12.27,12.3,12.27,12.28,292539.0,12.1879,12.2177,12.1879,12.1978,292539.0
2020-12-04 15:30:00,12.29,12.32,12.26,12.32,188654.0,12.2078,12.2376,12.178,12.2376,188654.0
2020-12-04 15:35:00,12.32,12.32,12.31,12.32,98579.0,12.2376,12.2376,12.2276,12.2376,98579.0
2020-12-04 15:40:00,12.32,12.36,12.31,12.36,108967.0,12.2376,12.2773,12.2276,12.2773,108967.0
2020-12-04 15:45:00,12.36,12.4,12.35,12.4,271668.0,12.2773,12.317,12.2674,12.317,271668.0
2020-12-04 15:50:00,12.4,12.44,12.39,12.43,299816.0,12.317,12.3568,12.3071,12.3468,299816.0
2020-12-04 15:55:00,12.43,12.53,12.42,12.52,1047564.0,12.3468,12.4462,12.3369,12.4362,1047564.0
2020-12-07 09:45:00,12.3,12.5,12.3,12.4,155736.0,12.2177,12.4164,12.2177,12.317,155736.0
2020-12-07 09:50:00,12.4,12.45,12.39,12.43,122108.0,12.317,12.3667,12.3071,12.3468,122108.0
2020-12-07 09:55:00,12.42,12.45,12.37,12.38,144927.0,12.3369,12.3667,12.2872,12.2972,144927.0
2020-12-07 10:00:00,12.38,12.39,12.32,12.34,264447.0,12.2972,12.3071,12.2376,12.2574,264447.0
2020-12-07 10:05:00,12.34,12.39,12.34,12.37,206548.0,12.2574,12.3071,12.2574,12.2872,206548.0
2020-12-07 10:10:00,12.37,12.41,12.36,12.4,130808.0,12.2872,12.327,12.2773,12.317,130808.0
2020-12-07 10:15:00,12.4,12.41,12.38,12.4,113804.0,12.317,12.327,12.2972,12.317,113804.0
2020-12-07 10:20:00,12.4,12.43,12.39,12.41,86074.0,12.317,12.3468,12.3071,12.327,86074.0
2020-12-07 10:25:00,12.4,12.47,12.4,12.46,132789.0,12.317,12.3866,12.317,12.3766,132789.0
2020-12-07 10:30:00,12.45,12.49,12.45,12.46,79255.0,12.3667,12.4064,12.3667,12.3766,79255.0
2020-12-07 10:35:00,12.46,12.5,12.46,12.48,117338.0,12.3766,12.4164,12.3766,12.3965,117338.0
2020-12-07 10:40:00,12.48,12.48,12.44,12.46,65425.0,12.3965,12.3965,12.3568,12.3766,65425.0
2020-12-07 10:45:00,12.46,12.48,12.45,12.48,51826.0,12.3766,12.3965,12.3667,12.3965,51826.0
2020-12-07 10:50:00,12.48,12.49,12.46,12.47,52136.0,12.3965,12.4064,12.3766,12.3866,52136.0
2020-12-07 10:55:00,12.46,12.49,12.46,12.49,57305.0,12.3766,12.4064,12.3766,12.4064,57305.0
2020-12-07 11:00:00,12.49,12.5,12.48,12.5,35641.0,12.4064,12.4164,12.3965,12.4164,35641.0
2020-12-07 11:05:00,12.5,12.5,12.47,12.49,60100.0,12.4164,12.4164,12.3866,12.4064,60100.0
2020-12-07 11:10:00,12.49,12.49,12.46,12.46,50201.0,12.4064,12.4064,12.3766,12.3766,50201.0
2020-12-07 11:15:00,12.46,12.48,12.46,12.48,29870.0,12.3766,12.3965,12.3766,12.3965,29870.0
2020-12-07 11:20:00,12.48,12.48,12.46,12.47,53672.0,12.3965,12.3965,12.3766,12.3866,53672.0
2020-12-07 11:25:00,12.47,12.5,12.46,12.49,79121.0,12.3866,12.4164,12.3766,12.4064,79121.0
2020-12-07 11:30:00,12.49,12.5,12.47,12.5,84847.0,12.4064,12.4164,12.3866,12.4164,84847.0
2020-12-07 11:35:00,12.5,12.56,12.48,12.56,177083.0,12.4164,12.476,12.3965,12.476,177083.0
2020-12-07 11:40:00,12.55,12.57,12.54,12.54,199612.0,12.466,12.4859,12.4561,12.4561,199612.0
2020-12-07 11:45:00,12.54,12.56,12.51,12.51,53166.0,12.4561,12.476,12.4263,12.4263,53166.0
2020-12-07 11:50:00,12.51,12.52,12.47,12.47,109047.0,12.4263,12.4362,12.3866,12.3866,109047.0
2020-12-07 11:55:00,12.47,12.49,12.47,12.48,64575.0,12.3866,12.4064,12.3866,12.3965,64575.0
2020-12-07 12:00:00,12.48,12.48,12.46,12.46,59899.0,12.3965,12.3965,12.3766,12.3766,59899.0
2020-12-07 12:05:00,12.46,12.49,12.46,12.49,59219.0,12.3766,12.4064,12.3766,12.4064,59219.0
2020-12-07 12:10:00,12.49,12.5,12.46,12.46,69302.0,12.4064,12.4164,12.3766,12.3766,69302.0
2020-12-07 12:15:00,12.46,12.48,12.44,12.46,88875.0,12.3766,12.3965,12.3568,12.3766,88875.0
2020-12-07 12:20:00,12.46,12.46,12.43,12.43,48434.0,12.3766,12.3766,12.3468,12.3468,48434.0
2020-12-07 12:25:00,12.43,12.44,12.42,12.44,245314.0,12.3468,12.3568,12.3369,12.3568,245314.0
2020-12-07 12:30:00,12.44,12.45,12.43,12.44,61622.0,12.3568,12.3667,12.3468,12.3568,61622.0
2020-12-07 12:35:00,12.44,12.45,12.43,12.45,50742.0,12.3568,12.3667,12.3468,12.3667,50742.0
2020-12-07 12:40:00,12.45,12.45,12.43,12.45,46951.0,12.3667,12.3667,12.3468,12.3667,46951.0
2020-12-07 12:45:00,12.45,12.45,12.44,12.45,37237.0,12.3667,12.3667,12.3568,12.3667,37237.0
2020-12-07 12:50:00,12.45,12.45,12.44,12.45,27876.0,12.3667,12.3667,12.3568,12.3667,27876.0
2020-12-07 12:55:00,12.45,12.45,12.43,12.44,73337.0,12.3667,12.3667,12.3468,12.3568,73337.0
2020-12-07 13:00:00,12.44,12.45,12.43,12.45,48953.0,12.3568,12.3667,12.3468,12.3667,48953.0
2020-12-07 13:05:00,12.45,12.45,12.43,12.43,53028.0,12.3667,12.3667,12.3468,12.3468,53028.0
2020-12-07 13:10:00,12.44,12.45,12.43,12.45,81472.0,12.3568,12.3667,12.3468,12.3667,81472.0
2020-12-07 13:15:00,12.44,12.45,12.43,12.44,64315.0,12.3568,12.3667,12.3468,12.3568,64315.0
2020-12-07 13:20:00,12.45,12.45,12.44,12.45,37324.0,12.3667,12.3667,12.3568,12.3667,37324.0
2020-12-07 13:25:00,12.45,12.45,12.42,12.43,57300.0,12.3667,12.3667,12.3369,12.3468,57300.0
2020-12-07 13:30:00,12.43,12.43,12.42,12.43,10170.0,12.3468,12.3468,12.3369,12.3468,10170.0
2020-12-07 13:35:00,12.43,12.45,12.42,12.45,56262.0,12.3468,12.3667,12.3369,12.3667,56262.0
2020-12-07 13:40:00,12.45,12.45,12.43,12.44,43455.0,12.3667,12.3667,12.3468,12.3568,43455.0
2020-12-07 13:45:00,12.44,12.46,12.43,12.45,121741.0,12.3568,12.3766,12.3468,12.3667,121741.0
2020-12-07 13:50:00,12.45,12.45,12.44,12.45,25161.0,12.3667,12.3667,12.3568,12.3667,25161.0
2020-12-07 13:55:00,12.44,12.45,12.44,12.45,27960.0,12.3568,12.3667,12.3568,12.3667,27960.0
2020-12-07 14:00:00,12.45,12.45,12.41,12.42,75830.0,12.3667,12.3667,12.327,12.3369,75830.0
2020-12-07 14:05:00,12.42,12.44,12.41,12.43,62958.0,12.3369,12.3568,12.327,12.3468,62958.0
2020-12-07 14:10:00,12.44,12.44,12.43,12.44,12989.0,12.3568,12.3568,12.3468,12.3568,12989.0
2020-12-07 14:15:00,12.43,12.44,12.43,12.44,22358.0,12.3468,12.3568,12.3468,12.3568,22358.0
2020-12-07 14:20:00,12.44,12.45,12.43,12.44,143411.0,12.3568,12.3667,12.3468,12.3568,143411.0
2020-12-07 14:25:00,12.44,12.45,12.43,12.45,36689.0,12.3568,12.3667,12.3468,12.3667,36689.0
2020-12-07 14:30:00,12.45,12.45,12.43,12.44,92748.0,12.3667,12.3667,12.3468,12.3568,92748.0
2020-12-07 14:35:00,12.44,12.46,12.43,12.46,149161.0,12.3568,12.3766,12.3468,12.3766,149161.0
2020-12-07 14:40:00,12.46,12.47,12.45,12.45,47883.0,12.3766,12.3866,12.3667,12.3667,47883.0
2020-12-07 14:45:00,12.45,12.46,12.44,12.45,63075.0,12.3667,12.3766,12.3568,12.3667,63075.0
2020-12-07 14:50:00,12.44,12.45,12.43,12.44,59150.0,12.3568,12.3667,12.3468,12.3568,59150.0
2020-12-07 14:55:00,12.44,12.45,12.43,12.44,38154.0,12.3568,12.3667,12.3468,12.3568,38154.0
2020-12-07 15:00:00,12.44,12.45,12.43,12.44,59218.0,12.3568,12.3667,12.3468,12.3568,59218.0
2020-12-07 15:05:00,12.44,12.45,12.43,12.45,78879.0,12.3568,12.3667,12.3468,12.3667,78879.0
2020-12-07 15:10:00,12.45,12.45,12.43,12.44,58461.0,12.3667,12.3667,12.3468,12.3568,58461.0
2020-12-07 15:15:00,12.45,12.45,12.43,12.45,52558.0,12.3667,12.3667,12.3468,12.3667,52558.0
2020-12-07 15:20:00,12.45,12.45,12.43,12.44,61601.0,12.3667,12.3667,12.3468,12.3568,61601.0
2020-12-07 15:25:00,12.44,12.45,12.43,12.45,110420.0,12.3568,12.3667,12.3468,12.3667,110420.0
2020-12-07 15:30:00,12.45,12.5,12.44,12.5,3411854.0,12.3667,12.4164,12.3568,12.4164,3411854.0
2020-12-07 15:35:00,12.5,12.5,12.47,12.48,369383.0,12.4164,12.4164,12.3866,12.3965,369383.0
2020-12-07 15:40:00,12.47,12.48,12.46,12.48,130270.0,12.3866,12.3965,12.3766,12.3965,130270.0
2020-12-07 15:45:00,12.48,12.5,12.46,12.48,185597.0,12.3965,12.4164,12.3766,12.3965,185597.0
2020-12-07 15:50:00,12.47,12.5,12.47,12.5,305904.0,12.3866,12.4164,12.3866,12.4164,305904.0
2020-12-07 15:55:00,12.5,12.53,12.49,12.53,832131.0,12.4164,12.4462,12.4064,12.4462,832131.0
2020-12-08 09:30:00,12.45,12.52,12.4,12.52,169559.0,12.3667,12.4362,12.317,12.4362,169559.0
2020-12-08 09:35:00,12.52,12.52,12.43,12.44,232249.0,12.4362,12.4362,12.3468,12.3568,232249.0
2020-12-08 09:40:00,12.44,12.47,12.43,12.44,136732.0,12.3568,12.3866,12.3468,12.3568,136732.0
2020-12-08 09:45:00,12.45,12.49,12.44,12.49,124992.0,12.3667,12.4064,12.3568,12.4064,124992.0
2020-12-08 09:50:00,12.49,12.5,12.47,12.5,124635.0,12.4064,12.4164,12.3866,12.4164,124635.0
2020-12-08 09:55:00,12.5,12.5,12.43,12.44,169164.0,12.4164,12.4164,12.3468,12.3568,169164.0
2020-12-08 10:00:00,12.44,12.48,12.44,12.46,150069.0,12.3568,12.3965,12.3568,12.3766,150069.0
2020-12-08 10:05:00,12.46,12.47,12.45,12.46,89424.0,12.3766,12.3866,12.3667,12.3766,89424.0
2020-12-08 10:10:00,12.46,12.47,12.44,12.46,143667.0,12.3766,12.3866,12.3568,12.3766,143667.0
2020-12-08 10:15:00,12.46,12.49,12.44,12.49,118207.0,12.3766,12.4064,12.3568,12.4064,118207.0
2020-12-08 10:20:00,12.5,12.5,12.48,12.49,121892.0,12.4164,12.4164,12.3965,12.4064,121892.0
2020-12-08 10:25:00,12.49,12.49,12.47,12.48,89072.0,12.4064,12.4064,12.3866,12.3965,89072.0
2020-12-08 10:30:00,12.47,12.5,12.46,12.49,122738.0,12.3866,12.4164,12.3766,12.4064,122738.0
2020-12-08 10:35:00,12.49,12.51,12.48,12.49,136907.0,12.4064,12.4263,12.3965,12.4064,136907.0
2020-12-08 10:40:00,12.49,12.51,12.48,12.48,147079.0,12.4064,12.4263,12.3965,12.3965,147079.0
2020-12-08 10:45:00,12.48,12.49,12.47,12.49,95757.0,12.3965,12.4064,12.3866,12.4064,95757.0
2020-12-08 10:50:00,12.49,12.49,12.44,12.46,102412.0,12.4064,12.4064,12.3568,12.3766,102412.0
2020-12-08 10:55:00,12.46,12.46,12.45,12.46,18215.0,12.3766,12.3766,12.3667,12.3766,18215.0
2020-12-08 11:00:00,12.46,12.47,12.43,12.45,197593.0,12.3766,12.3866,12.3468,12.3667,197593.0
2020-12-08 11:05:00,12.45,12.45,12.43,12.45,66274.0,12.3667,12.3667,12.3468,12.3667,66274.0
2020-12-08 11:10:00,12.45,12.46,12.43,12.45,87536.0,12.3667,12.3766,12.3468,12.3667,87536.0
2020-12-08 11:15:00,12.45,12.45,12.43,12.45,125132.0,12.3667,12.3667,12.3468,12.3667,125132.0
2020-12-08 11:20:00,12.45,12.45,12.44,12.45,28496.0,12.3667,12.3667,12.3568,12.3667,28496.0
2020-12-08 11:25:00,12.45,12.45,12.43,12.45,62988.0,12.3667,12.3667,12.3468,12.3667,62988.0
2020-12-08 11:30:00,12.45,12.46,12.43,12.44,92066.0,12.3667,12.3766,12.3468,12.3568,92066.0
2020-12-08 11:35:00,12.44,12.45,12.42,12.43,79537.0,12.3568,12.3667,12.3369,12.3468,79537.0
2020-12-08 11:40:00,12.43,12.43,12.41,12.42,37894.0,12.3468,12.3468,12.327,12.3369,37894.0
2020-12-08 11:45:00,12.42,12.42,12.4,12.41,118787.0,12.3369,12.3369,12.317,12.327,118787.0
2020-12-08 11:50:00,12.41,12.41,12.38,12.38,100534.0,12.327,12.327,12.2972,12.2972,100534.0
2020-12-08 11:55:00,12.38,12.4,12.37,12.4,116478.0,12.2972,12.317,12.2872,12.317,116478.0
2020-12-08 12:00:00,12.4,12.4,12.39,12.39,39301.0,12.317,12.317,12.3071,12.3071,39301.0
2020-12-08 12:05:00,12.39,12.4,12.37,12.37,208918.0,12.3071,12.317,12.2872,12.2872,208918.0
2020-12-08 12:10:00,12.38,12.39,12.37,12.38,473475.0,12.2972,12.3071,12.2872,12.2972,473475.0
2020-12-08 12:15:00,12.38,12.38,12.37,12.38,39698.0,12.2972,12.2972,12.2872,12.2972,39698.0
2020-12-08 12:20:00,12.38,12.39,12.37,12.38,57026.0,12.2972,12.3071,12.2872,12.2972,57026.0
2020-12-08 12:25:00,12.38,12.39,12.38,12.38,82274.0,12.2972,12.3071,12.2972,12.2972,82274.0
2020-12-08 12:30:00,12.38,12.39,12.38,12.39,116177.0,12.2972,12.3071,12.2972,12.3071,116177.0
2020-12-08 12:35:00,12.38,12.39,12.38,12.38,51693.0,12.2972,12.3071,12.2972,12.2972,51693.0
2020-12-08 12:40:00,12.38,12.39,12.38,12.38,85774.0,12.2972,12.3071,12.2972,12.2972,85774.0
2020-12-08 12:45:00,12.38,12.39,12.36,12.37,96601.0,12.2972,12.3071,12.2773,12.2872,96601.0
2020-12-08 12:50:00,12.36,12.4,12.36,12.37,184442.0,12.2773,12.317,12.2773,12.2872,184442.0
2020-12-08 12:55:00,12.38,12.38,12.33,12.34,138465.0,12.2972,12.2972,12.2475,12.2574,138465.0
2020-12-08 13:00:00,12.34,12.35,12.31,12.35,169269.0,12.2574,12.2674,12.2276,12.2674,169269.0
2020-12-08 13:05:00,12.35,12.35,12.31,12.32,134562.0,12.2674,12.2674,12.2276,12.2376,134562.0
2020-12-08 13:10:00,12.32,12.33,12.3,12.33,125531.0,12.2376,12.2475,12.2177,12.2475,125531.0
2020-12-08 13:15:00,12.33,12.33,12.31,12.31,45393.0,12.2475,12.2475,12.2276,12.2276,45393.0
2020-12-08 13:20:00,12.32,12.35,12.31,12.32,147693.0,12.2376,12.2674,12.2276,12.2376,147693.0
2020-12-08 13:25:00,12.33,12.35,12.32,12.33,141688.0,12.2475,12.2674,12.2376,12.2475,141688.0
2020-12-08 13:30:00,12.34,12.34,12.32,12.34,76683.0,12.2574,12.2574,12.2376,12.2574,76683.0
2020-12-08 13:35:00,12.33,12.33,12.31,12.31,75599.0,12.2475,12.2475,12.2276,12.2276,75599.0
2020-12-08 13:40:00,12.32,12.32,12.3,12.3,159510.0,12.2376,12.2376,12.2177,12.2177,159510.0
2020-12-08 13:45:00,12.3,12.31,12.3,12.3,103303.0,12.2177,12.2276,12.2177,12.2177,103303.0
2020-12-08 13:50:00,12.31,12.31,12.28,12.3,140783.0,12.2276,12.2276,12.1978,12.2177,140783.0
2020-12-08 13:55:00,12.3,12.3,12.28,12.28,163056.0,12.2177,12.2177,12.1978,12.1978,163056.0
2020-12-08 14:00:00,12.29,12.3,12.27,12.29,162829.0,12.2078,12.2177,12.1879,12.2078,162829.0
2020-12-08 14:05:00,12.29,12.3,12.28,12.29,92234.0,12.2078,12.2177,12.1978,12.2078,92234.0
2020-12-08 14:10:00,12.29,12.31,12.28,12.3,116690.0,12.2078,12.2276,12.1978,12.2177,116690.0
2020-12-08 14:15:00,12.3,12.31,12.3,12.31,441981.0,12.2177,12.2276,12.2177,12.2276,441981.0
2020-12-08 14:20:00,12.31,12.33,12.3,12.33,88093.0,12.2276,12.2475,12.2177,12.2475,88093.0
2020-12-08 14:25:00,12.33,12.33,12.31,12.32,97529.0,12.2475,12.2475,12.2276,12.2376,97529.0
2020-12-08 14:30:00,12.31,12.35,12.31,12.34,50420.0,12.2276,12.2674,12.2276,12.2574,50420.0
2020-12-08 14:35:00,12.34,12.35,12.33,12.35,43434.0,12.2574,12.2674,12.2475,12.2674,43434.0
2020-12-08 14:40:00,12.35,12.35,12.32,12.34,96325.0,12.2674,12.2674,12.2376,12.2574,96325.0
2020-12-08 14:45:00,12.34,12.35,12.33,12.35,54106.0,12.2574,12.2674,12.2475,12.2674,54106.0
2020-12-08 14:50:00,12.35,12.35,12.34,12.35,36163.0,12.2674,12.2674,12.2574,12.2674,36163.0
2020-12-08 14:55:00,12.35,12.36,12.33,12.34,98315.0,12.2674,12.2773,12.2475,12.2574,98315.0
2020-12-08 15:00:00,12.34,12.35,12.33,12.35,43284.0,12.2574,12.2674,12.2475,12.2674,43284.0
2020-12-08 15:05:00,12.35,12.36,12.33,12.34,109165.0,12.2674,12.2773,12.2475,12.2574,109165.0
2020-12-08 15:10:00,12.34,12.36,12.33,12.36,56892.0,12.2574,12.2773,12.2475,12.2773,56892.0
2020-12-08 15:15:00,12.36,12.36,12.34,12.36,79593.0,12.2773,12.2773,12.2574,12.2773,79593.0
2020-12-08 15:20:00,12.36,12.37,12.35,12.37,61737.0,12.2773,12.2872,12.2674,12.2872,61737.0
2020-12-08 15:25:00,12.37,12.38,12.36,12.37,95450.0,12.2872,12.2972,12.2773,12.2872,95450.0
2020-12-08 15:30:00,12.36,12.37,12.35,12.37,113730.0,12.2773,12.2872,12.2674,12.2872,113730.0
2020-12-08 15:35:00,12.37,12.38,12.35,12.38,137021.0,12.2872,12.2972,12.2674,12.2972,137021.0
2020-12-08 15:40:00,12.38,12.38,12.36,12.37,118354.0,12.2972,12.2972,12.2773,12.2872,118354.0
2020-12-08 15:45:00,12.37,12.38,12.32,12.32,501333.0,12.2872,12.2972,12.2376,12.2376,501333.0
2020-12-08 15:50:00,12.33,12.36,12.32,12.35,318712.0,12.2475,12.2773,12.2376,12.2674,318712.0
2020-12-08 15:55:00,12.35,12.36,12.31,12.32,739110.0,12.2674,12.2773,12.2276,12.2376,739110.0
2020-12-09 09:30:00,12.32,12.42,12.3,12.36,169535.0,12.2376,12.3369,12.2177,12.2773,169535.0
2020-12-09 09:35:00,12.36,12.37,12.22,12.25,173021.0,12.2773,12.2872,12.1382,12.168,173021.0
2020-12-09 09:40:00,12.25,12.26,12.21,12.24,291738.0,12.168,12.178,12.1283,12.1581,291738.0
2020-12-09 09:45:00,12.24,12.33,12.23,12.3,290160.0,12.1581,12.2475,12.1482,12.2177,290160.0
2020-12-09 09:50:00,12.29,12.39,12.29,12.37,213893.0,12.2078,12.3071,12.2078,12.2872,213893.0
2020-12-09 09:55:00,12.37,12.45,12.36,12.45,295019.0,12.2872,12.3667,12.2773,12.3667,295019.0
2020-12-09 10:00:00,12.45,12.45,12.4,12.41,454109.0,12.3667,12.3667,12.317,12.327,454109.0
2020-12-09 10:05:00,12.41,12.41,12.35,12.38,894316.0,12.327,12.327,12.2674,12.2972,894316.0
2020-12-09 10:10:00,12.38,12.4,12.35,12.36,319990.0,12.2972,12.317,12.2674,12.2773,319990.0
2020-12-09 10:15:00,12.36,12.37,12.32,12.35,735582.0,12.2773,12.2872,12.2376,12.2674,735582.0
2020-12-09 10:20:00,12.35,12.38,12.34,12.36,250977.0,12.2674,12.2972,12.2574,12.2773,250977.0
2020-12-09 10:25:00,12.35,12.42,12.35,12.41,394184.0,12.2674,12.3369,12.2674,12.327,394184.0
2020-12-09 10:30:00,12.41,12.41,12.39,12.39,716888.0,12.327,12.327,12.3071,12.3071,716888.0
2020-12-09 10:35:00,12.39,12.4,12.37,12.39,151003.0,12.3071,12.317,12.2872,12.3071,151003.0
2020-12-09 10:40:00,12.39,12.42,12.37,12.38,153316.0,12.3071,12.3369,12.2872,12.2972,153316.0
2020-12-09 10:45:00,12.38,12.39,12.36,12.38,71814.0,12.2972,12.3071,12.2773,12.2972,71814.0
2020-12-09 10:50:00,12.37,12.38,12.36,12.38,142228.0,12.2872,12.2972,12.2773,12.2972,142228.0
2020-12-09 10:55:00,12.37,12.39,12.36,12.37,109040.0,12.2872,12.3071,12.2773,12.2872,109040.0
2020-12-09 11:00:00,12.37,12.38,12.36,12.36,27009.0,12.2872,12.2972,12.2773,12.2773,27009.0
2020-12-09 11:05:00,12.37,12.37,12.32,12.33,197598.0,12.2872,12.2872,12.2376,12.2475,197598.0
2020-12-09 11:10:00,12.33,12.35,12.32,12.33,99255.0,12.2475,12.2674,12.2376,12.2475,99255.0
2020-12-09 11:15:00,12.34,12.34,12.3,12.32,101412.0,12.2574,12.2574,12.2177,12.2376,101412.0
2020-12-09 11:20:00,12.32,12.36,12.31,12.36,82131.0,12.2376,12.2773,12.2276,12.2773,82131.0
2020-12-09 11:25:00,12.36,12.36,12.34,12.35,36890.0,12.2773,12.2773,12.2574,12.2674,36890.0
2020-12-09 11:30:00,12.36,12.36,12.34,12.36,58051.0,12.2773,12.2773,12.2574,12.2773,58051.0
2020-12-09 11:35:00,12.36,12.38,12.34,12.37,78004.0,12.2773,12.2972,12.2574,12.2872,78004.0
2020-12-09 11:40:00,12.37,12.39,12.36,12.38,73421.0,12.2872,12.3071,12.2773,12.2972,73421.0
2020-12-09 11:45:00,12.38,12.39,12.38,12.38,393344.0,12.2972,12.3071,12.2972,12.2972,393344.0
2020-12-09 11:50:00,12.38,12.39,12.38,12.38,17584.0,12.2972,12.3071,12.2972,12.2972,17584.0
2020-12-09 11:55:00,12.38,12.43,12.38,12.39,339843.0,12.2972,12.3468,12.2972,12.3071,339843.0
2020-12-09 12:00:00,12.39,12.4,12.38,12.38,35856.0,12.3071,12.317,12.2972,12.2972,35856.0
2020-12-09 12:05:00,12.38,12.4,12.38,12.4,56413.0,12.2972,12.317,12.2972,12.317,56413.0
2020-12-09 12:10:00,12.4,12.4,12.38,12.38,52071.0,12.317,12.317,12.2972,12.2972,52071.0
2020-12-09 12:15:00,12.39,12.4,12.38,12.4,61620.0,12.3071,12.317,12.2972,12.317,61620.0
2020-12-09 12:20:00,12.4,12.4,12.39,12.4,28225.0,12.317,12.317,12.3071,12.317,28225.0
2020-12-09 12:25:00,12.4,12.4,12.39,12.4,45701.0,12.317,12.317,12.3071,12.317,45701.0
2020-12-09 12:30:00,12.4,12.4,12.38,12.4,60269.0,12.317,12.317,12.2972,12.317,60269.0
2020-12-09 12:35:00,12.4,12.4,12.39,12.4,130392.0,12.317,12.317,12.3071,12.317,130392.0
2020-12-09 12:40:00,12.4,12.44,12.39,12.4,1316921.0,12.317,12.3568,12.3071,12.317,1316921.0
2020-12-09 12:45:00,12.4,12.43,12.39,12.42,74346.0,12.317,12.3468,12.3071,12.3369,74346.0
2020-12-09 12:50:00,12.41,12.42,12.38,12.41,253099.0,12.327,12.3369,12.2972,12.327,253099.0
2020-12-09 12:55:00,12.41,12.41,12.39,12.41,58570.0,12.327,12.327,12.3071,12.327,58570.0
2020-12-09 13:00:00,12.4,12.41,12.37,12.38,98844.0,12.317,12.327,12.2872,12.2972,98844.0
2020-12-09 13:05:00,12.38,12.4,12.37,12.4,82061.0,12.2972,12.317,12.2872,12.317,82061.0
2020-12-09 13:10:00,12.4,12.41,12.38,12.4,90407.0,12.317,12.327,12.2972,12.317,90407.0
2020-12-09 13:15:00,12.4,12.4,12.38,12.38,43786.0,12.317,12.317,12.2972,12.2972,43786.0
2020-12-09 13:20:00,12.39,12.39,12.36,12.37,57468.0,12.3071,12.3071,12.2773,12.2872,57468.0
2020-12-09 13:25:00,12.37,12.38,12.36,12.38,49018.0,12.2872,12.2972,12.2773,12.2972,49018.0
2020-12-09 13:30:00,12.37,12.38,12.33,12.35,103704.0,12.2872,12.2972,12.2475,12.2674,103704.0
2020-12-09 13:35:00,12.35,12.37,12.34,12.36,117383.0,12.2674,12.2872,12.2574,12.2773,117383.0
2020-12-09 13:40:00,12.36,12.36,12.34,12.34,90080.0,12.2773,12.2773,12.2574,12.2574,90080.0
2020-12-09 13:45:00,12.34,12.36,12.34,12.36,71116.0,12.2574,12.2773,12.2574,12.2773,71116.0
2020-12-09 13:50:00,12.36,12.36,12.32,12.33,50002.0,12.2773,12.2773,12.2376,12.2475,50002.0
2020-12-09 13:55:00,12.33,12.33,12.3,12.31,107385.0,12.2475,12.2475,12.2177,12.2276,107385.0
2020-12-09 14:00:00,12.31,12.34,12.31,12.32,80670.0,12.2276,12.2574,12.2276,12.2376,80670.0
2020-12-09 14:05:00,12.32,12.34,12.32,12.33,90078.0,12.2376,12.2574,12.2376,12.2475,90078.0
2020-12-09 14:10:00,12.33,12.33,12.31,12.33,41510.0,12.2475,12.2475,12.2276,12.2475,41510.0
2020-12-09 14:15:00,12.33,12.33,12.31,12.32,130109.0,12.2475,12.2475,12.2276,12.2376,130109.0
2020-12-09 14:20:00,12.33,12.35,12.32,12.35,35318.0,12.2475,12.2674,12.2376,12.2674,35318.0
2020-12-09 14:25:00,12.34,12.35,12.33,12.34,59785.0,12.2574,12.2674,12.2475,12.2574,59785.0
2020-12-09 14:30:00,12.34,12.34,12.32,12.33,45637.0,12.2574,12.2574,12.2376,12.2475,45637.0
2020-12-09 14:35:00,12.32,12.33,12.3,12.32,95789.0,12.2376,12.2475,12.2177,12.2376,95789.0
2020-12-09 14:40:00,12.32,12.33,12.31,12.32,63747.0,12.2376,12.2475,12.2276,12.2376,63747.0
2020-12-09 14:45:00,12.32,12.35,12.31,12.31,101830.0,12.2376,12.2674,12.2276,12.2276,101830.0
2020-12-09 14:50:00,12.32,12.33,12.31,12.32,62188.0,12.2376,12.2475,12.2276,12.2376,62188.0
2020-12-09 14:55:00,12.32,12.33,12.31,12.32,53604.0,12.2376,12.2475,12.2276,12.2376,53604.0
2020-12-09 15:00:00,12.33,12.33,12.31,12.32,55481.0,12.2475,12.2475,12.2276,12.2376,55481.0
2020-12-09 15:05:00,12.32,12.33,12.31,12.33,73419.0,12.2376,12.2475,12.2276,12.2475,73419.0
2020-12-09 15:10:00,12.33,12.33,12.31,12.32,65947.0,12.2475,12.2475,12.2276,12.2376,65947.0
2020-12-09 15:15:00,12.32,12.32,12.29,12.3,136783.0,12.2376,12.2376,12.2078,12.2177,136783.0
2020-12-09 15:20:00,12.3,12.33,12.3,12.32,95056.0,12.2177,12.2475,12.2177,12.2376,95056.0
2020-12-09 15:25:00,12.32,12.33,12.31,12.32,69872.0,12.2376,12.2475,12.2276,12.2376,69872.0
2020-12-09 15:30:00,12.32,12.33,12.3,12.33,196182.0,12.2376,12.2475,12.2177,12.2475,196182.0
2020-12-09 15:35:00,12.33,12.33,12.29,12.31,203797.0,12.2475,12.2475,12.2078,12.2276,203797.0
2020-12-09 15:40:00,12.3,12.32,12.3,12.3,138940.0,12.2177,12.2376,12.2177,12.2177,138940.0
2020-12-09 15:45:00,12.3,12.35,12.29,12.34,309067.0,12.2177,12.2674,12.2078,12.2574,309067.0
2020-12-09 15:50:00,12.33,12.39,12.33,12.37,575419.0,12.2475,12.3071,12.2475,12.2872,575419.0
2020-12-09 15:55:00,12.37,12.4,12.34,12.39,1459884.0,12.2872,12.317,12.2574,12.3071,1459884.0
2020-12-10 09:30:00,12.47,12.5,12.32,12.33,375119.0,12.3866,12.4164,12.2376,12.2475,375119.0
2020-12-10 09:35:00,12.33,12.34,12.26,12.29,132931.0,12.2475,12.2574,12.178,12.2078,132931.0
2020-12-10 09:40:00,12.29,12.33,12.28,12.31,172726.0,12.2078,12.2475,12.1978,12.2276,172726.0
2020-12-10 09:45:00,12.3,12.33,12.3,12.33,99820.0,12.2177,12.2475,12.2177,12.2475,99820.0
2020-12-10 09:50:00,12.33,12.33,12.3,12.33,265651.0,12.2475,12.2475,12.2177,12.2475,265651.0
2020-12-10 09:55:00,12.33,12.33,12.3,12.32,97420.0,12.2475,12.2475,12.2177,12.2376,97420.0
2020-12-10 10:00:00,12.32,12.33,12.31,12.33,146178.0,12.2376,12.2475,12.2276,12.2475,146178.0
2020-12-10 10:05:00,12.33,12.43,12.32,12.43,623825.0,12.2475,12.3468,12.2376,12.3468,623825.0
2020-12-10 10:10:00,12.43,12.5,12.41,12.49,256656.0,12.3468,12.4164,12.327,12.4064,256656.0
2020-12-10 10:15:00,12.49,12.5,12.46,12.47,114013.0,12.4064,12.4164,12.3766,12.3866,114013.0
2020-12-10 10:20:00,12.47,12.49,12.46,12.49,52877.0,12.3866,12.4064,12.3766,12.4064,52877.0
2020-12-10 10:25:00,12.49,12.49,12.45,12.45,150956.0,12.4064,12.4064,12.3667,12.3667,150956.0
2020-12-10 10:30:00,12.45,12.47,12.42,12.43,116001.0,12.3667,12.3866,12.3369,12.3468,116001.0
2020-12-10 10:35:00,12.43,12.45,12.43,12.45,68473.0,12.3468,12.3667,12.3468,12.3667,68473.0
2020-12-10 10:40:00,12.45,12.45,12.44,12.45,42306.0,12.3667,12.3667,12.3568,12.3667,42306.0
2020-12-10 10:45:00,12.45,12.45,12.4,12.41,243400.0,12.3667,12.3667,12.317,12.327,243400.0
2020-12-10 10:50:00,12.41,12.44,12.4,12.42,207166.0,12.327,12.3568,12.317,12.3369,207166.0
2020-12-10 10:55:00,12.42,12.43,12.42,12.43,52236.0,12.3369,12.3468,12.3369,12.3468,52236.0
2020-12-10 11:00:00,12.43,12.43,12.41,12.42,57921.0,12.3468,12.3468,12.327,12.3369,57921.0
2020-12-10 11:05:00,12.42,12.42,12.38,12.39,151210.0,12.3369,12.3369,12.2972,12.3071,151210.0
2020-12-10 11:10:00,12.4,12.4,12.35,12.36,73168.0,12.317,12.317,12.2674,12.2773,73168.0
2020-12-10 11:15:00,12.35,12.37,12.33,12.35,897527.0,12.2674,12.2872,12.2475,12.2674,897527.0
2020-12-10 11:20:00,12.35,12.37,12.34,12.37,125318.0,12.2674,12.2872,12.2574,12.2872,125318.0
2020-12-10 11:25:00,12.37,12.37,12.35,12.35,50852.0,12.2872,12.2872,12.2674,12.2674,50852.0
2020-12-10 11:30:00,12.36,12.37,12.34,12.36,107816.0,12.2773,12.2872,12.2574,12.2773,107816.0
2020-12-10 11:35:00,12.36,12.36,12.34,12.34,48991.0,12.2773,12.2773,12.2574,12.2574,48991.0
2020-12-10 11:40:00,12.35,12.35,12.31,12.32,223161.0,12.2674,12.2674,12.2276,12.2376,223161.0
2020-12-10 11:45:00,12.32,12.32,12.26,12.28,332309.0,12.2376,12.2376,12.178,12.1978,332309.0
2020-12-10 11:50:00,12.28,12.28,12.24,12.27,149864.0,12.1978,12.1978,12.1581,12.1879,149864.0
2020-12-10 11:55:00,12.27,12.27,12.23,12.27,92684.0,12.1879,12.1879,12.1482,12.1879,92684.0
2020-12-10 12:00:00,12.27,12.3,12.24,12.29,247250.0,12.1879,12.2177,12.1581,12.2078,247250.0
2020-12-10 12:05:00,12.29,12.3,12.28,12.29,360525.0,12.2078,12.2177,12.1978,12.2078,360525.0
2020-12-10 12:10:00,12.29,12.3,12.27,12.29,94938.0,12.2078,12.2177,12.1879,12.2078,94938.0
2020-12-10 12:15:00,12.29,12.36,12.29,12.36,84608.0,12.2078,12.2773,12.2078,12.2773,84608.0
2020-12-10 12:20:00,12.36,12.39,12.35,12.37,72398.0,12.2773,12.3071,12.2674,12.2872,72398.0
2020-12-10 12:25:00,12.38,12.39,12.37,12.38,51676.0,12.2972,12.3071,12.2872,12.2972,51676.0
2020-12-10 12:30:00,12.38,12.38,12.35,12.36,59755.0,12.2972,12.2972,12.2674,12.2773,59755.0
2020-12-10 12:35:00,12.36,12.36,12.33,12.34,48152.0,12.2773,12.2773,12.2475,12.2574,48152.0
2020-12-10 12:40:00,12.35,12.36,12.34,12.35,48035.0,12.2674,12.2773,12.2574,12.2674,48035.0
2020-12-10 12:45:00,12.35,12.35,12.31,12.32,107314.0,12.2674,12.2674,12.2276,12.2376,107314.0
2020-12-10 12:50:00,12.32,12.32,12.31,12.32,20136.0,12.2376,12.2376,12.2276,12.2376,20136.0
2020-12-10 12:55:00,12.32,12.33,12.29,12.29,119996.0,12.2376,12.2475,12.2078,12.2078,119996.0
2020-12-10 13:00:00,12.29,12.31,12.27,12.27,66286.0,12.2078,12.2276,12.1879,12.1879,66286.0
2020-12-10 13:05:00,12.28,12.28,12.26,12.26,49409.0,12.1978,12.1978,12.178,12.178,49409.0
2020-12-10 13:10:00,12.26,12.3,12.25,12.26,65089.0,12.178,12.2177,12.168,12.178,65089.0
2020-12-10 13:15:00,12.26,12.28,12.25,12.26,69166.0,12.178,12.1978,12.168,12.178,69166.0
2020-12-10 13:20:00,12.26,12.27,12.26,12.26,39881.0,12.178,12.1879,12.178,12.178,39881.0
2020-12-10 13:25:00,12.26,12.29,12.25,12.26,104118.0,12.178,12.2078,12.168,12.178,104118.0
2020-12-10 13:30:00,12.26,12.26,12.24,12.25,62152.0,12.178,12.178,12.1581,12.168,62152.0
2020-12-10 13:35:00,12.24,12.26,12.23,12.25,83666.0,12.1581,12.178,12.1482,12.168,83666.0
2020-12-10 13:40:00,12.24,12.25,12.22,12.23,62525.0,12.1581,12.168,12.1382,12.1482,62525.0
2020-12-10 13:45:00,12.23,12.23,12.19,12.21,187597.0,12.1482,12.1482,12.1084,12.1283,187597.0
2020-12-10 13:50:00,12.21,12.22,12.17,12.2,171133.0,12.1283,12.1382,12.0886,12.1184,171133.0
2020-12-10 13:55:00,12.2,12.2,12.16,12.18,112111.0,12.1184,12.1184,12.0786,12.0985,112111.0
2020-12-10 14:00:00,12.18,12.18,12.13,12.15,203814.0,12.0985,12.0985,12.0488,12.0687,203814.0
2020-12-10 14:05:00,12.15,12.15,12.08,12.1,372828.0,12.0687,12.0687,11.9992,12.019,372828.0
2020-12-10 14:10:00,12.1,12.1,12.05,12.08,255030.0,12.019,12.019,11.9694,11.9992,255030.0
2020-12-10 14:15:00,12.08,12.1,12.07,12.08,128191.0,11.9992,12.019,11.9892,11.9992,128191.0
2020-12-10 14:20:00,12.08,12.09,12.03,12.04,187601.0,11.9992,12.0091,11.9495,11.9594,187601.0
2020-12-10 14:25:00,12.05,12.05,12.03,12.04,156507.0,11.9694,11.9694,11.9495,11.9594,156507.0
2020-12-10 14:30:00,12.04,12.05,12.03,12.04,155952.0,11.9594,11.9694,11.9495,11.9594,155952.0
2020-12-10 14:35:00,12.04,12.05,12.02,12.04,141010.0,11.9594,11.9694,11.9396,11.9594,141010.0
2020-12-10 14:40:00,12.04,12.05,12.03,12.04,164357.0,11.9594,11.9694,11.9495,11.9594,164357.0
2020-12-10 14:45:00,12.04,12.05,12.03,12.05,174489.0,11.9594,11.9694,11.9495,11.9694,174489.0
2020-12-10 14:50:00,12.05,12.06,12.03,12.05,471320.0,11.9694,11.9793,11.9495,11.9694,471320.0
2020-12-10 14:55:00,12.04,12.06,12.03,12.04,379144.0,11.9594,11.9793,11.9495,11.9594,379144.0
2020-12-10 15:00:00,12.04,12.05,12.03,12.03,82810.0,11.9594,11.9694,11.9495,11.9495,82810.0
2020-12-10 15:05:00,12.04,12.04,11.94,11.96,700492.0,11.9594,11.9594,11.8601,11.88,700492.0
2020-12-10 15:10:00,11.96,12.0,11.96,11.99,191578.0,11.88,11.9197,11.88,11.9098,191578.0
2020-12-10 15:15:00,11.99,12.0,11.97,11.99,307883.0,11.9098,11.9197,11.8899,11.9098,307883.0
2020-12-10 15:20:00,11.99,12.01,11.97,12.01,231609.0,11.9098,11.9297,11.8899,11.9297,231609.0
2020-12-10 15:25:00,12.01,12.03,11.99,12.03,656210.0,11.9297,11.9495,11.9098,11.9495,656210.0
2020-12-10 15:30:00,12.03,12.03,11.99,12.0,317084.0,11.9495,11.9495,11.9098,11.9197,317084.0
2020-12-10 15:35:00,12.0,12.0,11.92,11.93,468698.0,11.9197,11.9197,11.8403,11.8502,468698.0
2020-12-10 15:40:00,11.94,12.0,11.93,11.99,363717.0,11.8601,11.9197,11.8502,11.9098,363717.0
2020-12-10 15:45:00,11.99,12.0,11.98,12.0,198791.0,11.9098,11.9197,11.8999,11.9197,198791.0
2020-12-10 15:50:00,12.0,12.03,11.99,12.03,342460.0,11.9197,11.9495,11.9098,11.9495,342460.0
2020-12-10 15:55:00,12.03,12.03,11.97,12.01,985102.0,11.9495,11.9495,11.8899,11.9297,985102.0
2020-12-11 09:30:00,11.89,12.08,11.85,12.08,222971.0,11.8105,11.9992,11.7707,11.9992,222971.0
2020-12-11 09:35:00,12.08,12.08,12.04,12.05,159941.0,11.9992,11.9992,11.9594,11.9694,159941.0
2020-12-11 09:40:00,12.05,12.13,12.05,12.09,227569.0,11.9694,12.0488,11.9694,12.0091,227569.0
2020-12-11 09:45:00,12.1,12.14,12.09,12.1,116658.0,12.019,12.0588,12.0091,12.019,116658.0
2020-12-11 09:50:00,12.1,12.13,12.07,12.13,92929.0,12.019,12.0488,11.9892,12.0488,92929.0
2020-12-11 09:55:00,12.13,12.17,12.12,12.12,148609.0,12.0488,12.0886,12.0389,12.0389,148609.0
2020-12-11 10:00:00,12.13,12.13,12.1,12.13,89759.0,12.0488,12.0488,12.019,12.0488,89759.0
2020-12-11 10:05:00,12.13,12.16,12.12,12.14,77138.0,12.0488,12.0786,12.0389,12.0588,77138.0
2020-12-11 10:10:00,12.15,12.16,12.11,12.13,86419.0,12.0687,12.0786,12.029,12.0488,86419.0
2020-12-11 10:15:00,12.14,12.14,12.1,12.11,71767.0,12.0588,12.0588,12.019,12.029,71767.0
2020-12-11 10:20:00,12.1,12.12,12.1,12.12,74131.0,12.019,12.0389,12.019,12.0389,74131.0
2020-12-11 10:25:00,12.13,12.14,12.06,12.07,144229.0,12.0488,12.0588,11.9793,11.9892,144229.0
2020-12-11 10:30:00,12.07,12.1,12.06,12.07,168655.0,11.9892,12.019,11.9793,11.9892,168655.0
2020-12-11 10:35:00,12.08,12.08,12.05,12.06,42856.0,11.9992,11.9992,11.9694,11.9793,42856.0
2020-12-11 10:40:00,12.05,12.1,12.05,12.08,79220.0,11.9694,12.019,11.9694,11.9992,79220.0
2020-12-11 10:45:00,12.08,12.08,12.03,12.03,79653.0,11.9992,11.9992,11.9495,11.9495,79653.0
2020-12-11 10:50:00,12.04,12.06,12.03,12.04,66314.0,11.9594,11.9793,11.9495,11.9594,66314.0
2020-12-11 10:55:00,12.05,12.06,12.04,12.06,32659.0,11.9694,11.9793,11.9594,11.9793,32659.0
2020-12-11 11:00:00,12.05,12.07,12.05,12.05,82596.0,11.9694,11.9892,11.9694,11.9694,82596.0
2020-12-11 11:05:00,12.05,12.06,12.02,12.04,87441.0,11.9694,11.9793,11.9396,11.9594,87441.0
2020-12-11 11:10:00,12.05,12.05,12.03,12.04,37814.0,11.9694,11.9694,11.9495,11.9594,37814.0
2020-12-11 11:15:00,12.04,12.04,12.01,12.02,81295.0,11.9594,11.9594,11.9297,11.9396,81295.0
2020-12-11 11:20:00,12.02,12.02,12.01,12.02,53489.0,11.9396,11.9396,11.9297,11.9396,53489.0
2020-12-11 11:25:00,12.02,12.02,11.97,12.0,127803.0,11.9396,11.9396,11.8899,11.9197,127803.0
2020-12-11 11:30:00,12.0,12.0,11.98,11.99,61989.0,11.9197,11.9197,11.8999,11.9098,61989.0
2020-12-11 11:35:00,11.99,11.99,11.96,11.96,64574.0,11.9098,11.9098,11.88,11.88,64574.0
2020-12-11 11:40:00,11.96,11.98,11.96,11.98,35799.0,11.88,11.8999,11.88,11.8999,35799.0
2020-12-11 11:45:00,11.98,11.98,11.97,11.98,36475.0,11.8999,11.8999,11.8899,11.8999,36475.0
2020-12-11 11:50:00,11.98,11.99,11.96,11.96,82066.0,11.8999,11.9098,11.88,11.88,82066.0
2020-12-11 11:55:00,11.96,11.98,11.96,11.98,78649.0,11.88,11.8999,11.88,11.8999,78649.0
2020-12-11 12:00:00,11.98,11.98,11.94,11.95,92971.0,11.8999,11.8999,11.8601,11.8701,92971.0
2020-12-11 12:05:00,11.95,11.96,11.94,11.95,30020.0,11.8701,11.88,11.8601,11.8701,30020.0
2020-12-11 12:10:00,11.95,11.95,11.94,11.95,40559.0,11.8701,11.8701,11.8601,11.8701,40559.0
2020-12-11 12:15:00,11.95,11.96,11.89,11.9,249506.0,11.8701,11.88,11.8105,11.8204,249506.0
2020-12-11 12:20:00,11.91,11.93,11.88,11.93,124926.0,11.8303,11.8502,11.8005,11.8502,124926.0
2020-12-11 12:25:00,11.93,11.95,11.92,11.95,80261.0,11.8502,11.8701,11.8403,11.8701,80261.0
2020-12-11 12:30:00,11.94,11.95,11.92,11.93,52805.0,11.8601,11.8701,11.8403,11.8502,52805.0
2020-12-11 12:35:00,11.93,11.93,11.92,11.93,27016.0,11.8502,11.8502,11.8403,11.8502,27016.0
2020-12-11 12:40:00,11.93,11.94,11.91,11.92,111198.0,11.8502,11.8601,11.8303,11.8403,111198.0
2020-12-11 12:45:00,11.92,11.93,11.9,11.93,112038.0,11.8403,11.8502,11.8204,11.8502,112038.0
2020-12-11 12:50:00,11.93,11.94,11.92,11.94,42446.0,11.8502,11.8601,11.8403,11.8601,42446.0
2020-12-11 12:55:00,11.94,11.95,11.94,11.95,35648.0,11.8601,11.8701,11.8601,11.8701,35648.0
2020-12-11 13:00:00,11.95,11.95,11.93,11.94,29243.0,11.8701,11.8701,11.8502,11.8601,29243.0
2020-12-11 13:05:00,11.94,11.95,11.93,11.95,93332.0,11.8601,11.8701,11.8502,11.8701,93332.0
2020-12-11 13:10:00,11.95,11.96,11.94,11.96,22266.0,11.8701,11.88,11.8601,11.88,22266.0
2020-12-11 13:15:00,11.96,11.96,11.95,11.96,27054.0,11.88,11.88,11.8701,11.88,27054.0
2020-12-11 13:20:00,11.96,11.97,11.95,11.96,42051.0,11.88,11.8899,11.8701,11.88,42051.0
2020-12-11 13:25:00,11.97,11.98,11.96,11.96,87851.0,11.8899,11.8999,11.88,11.88,87851.0
2020-12-11 13:30:00,11.96,11.97,11.96,11.96,38983.0,11.88,11.8899,11.88,11.88,38983.0
2020-12-11 13:35:00,11.97,11.98,11.96,11.98,57511.0,11.8899,11.8999,11.88,11.8999,57511.0
2020-12-11 13:40:00,11.98,11.98,11.97,11.98,32238.0,11.8999,11.8999,11.8899,11.8999,32238.0
2020-12-11 13:45:00,11.98,11.99,11.97,11.98,76310.0,11.8999,11.9098,11.8899,11.8999,76310.0
2020-12-11 13:50:00,11.98,11.98,11.97,11.98,40007.0,11.8999,11.8999,11.8899,11.8999,40007.0
2020-12-11 13:55:00,11.98,11.98,11.97,11.98,79891.0,11.8999,11.8999,11.8899,11.8999,79891.0
2020-12-11 14:00:00,11.98,12.0,11.97,12.0,97915.0,11.8999,11.9197,11.8899,11.9197,97915.0
2020-12-11 14:05:00,12.0,12.01,11.98,12.0,153394.0,11.9197,11.9297,11.8999,11.9197,153394.0
2020-12-11 14:10:00,12.0,12.01,11.97,11.98,77489.0,11.9197,11.9297,11.8899,11.8999,77489.0
2020-12-11 14:15:00,11.98,11.98,11.97,11.98,40501.0,11.8999,11.8999,11.8899,11.8999,40501.0
2020-12-11 14:20:00,11.98,11.98,11.96,11.98,68071.0,11.8999,11.8999,11.88,11.8999,68071.0
2020-12-11 14:25:00,11.98,11.98,11.97,11.98,38582.0,11.8999,11.8999,11.8899,11.8999,38582.0
2020-12-11 14:30:00,11.98,12.0,11.97,12.0,121800.0,11.8999,11.9197,11.8899,11.9197,121800.0
2020-12-11 14:35:00,11.99,12.0,11.97,11.97,77896.0,11.9098,11.9197,11.8899,11.8899,77896.0
2020-12-11 14:40:00,11.98,11.99,11.97,11.99,60464.0,11.8999,11.9098,11.8899,11.9098,60464.0
2020-12-11 14:45:00,11.99,12.0,11.98,12.0,95854.0,11.9098,11.9197,11.8999,11.9197,95854.0
2020-12-11 14:50:00,11.99,12.0,11.97,11.99,122943.0,11.9098,11.9197,11.8899,11.9098,122943.0
2020-12-11 14:55:00,11.99,11.99,11.98,11.99,67966.0,11.9098,11.9098,11.8999,11.9098,67966.0
2020-12-11 15:00:00,11.98,11.99,11.95,11.96,86917.0,11.8999,11.9098,11.8701,11.88,86917.0
2020-12-11 15:05:00,11.95,11.97,11.95,11.97,60687.0,11.8701,11.8899,11.8701,11.8899,60687.0
2020-12-11 15:10:00,11.97,11.98,11.96,11.98,55421.0,11.8899,11.8999,11.88,11.8999,55421.0
2020-12-11 15:15:00,11.98,11.98,11.96,11.96,83748.0,11.8999,11.8999,11.88,11.88,83748.0
2020-12-11 15:20:00,11.96,11.97,11.95,11.97,138515.0,11.88,11.8899,11.8701,11.8899,138515.0
2020-12-11 15:25:00,11.96,11.97,11.96,11.97,46561.0,11.88,11.8899,11.88,11.8899,46561.0
2020-12-11 15:30:00,11.96,11.98,11.96,11.98,85908.0,11.88,11.8999,11.88,11.8999,85908.0
2020-12-11 15:35:00,11.98,11.98,11.96,11.98,186935.0,11.8999,11.8999,11.88,11.8999,186935.0
2020-12-11 15:40:00,11.98,11.98,11.97,11.98,71203.0,11.8999,11.8999,11.8899,11.8999,71203.0
2020-12-11 15:45:00,11.98,12.0,11.98,12.0,199455.0,11.8999,11.9197,11.8999,11.9197,199455.0
2020-12-11 15:50:00,11.99,11.99,11.97,11.98,406828.0,11.9098,11.9098,11.8899,11.8999,406828.0
2020-12-11 15:55:00,11.98,11.98,11.92,11.93,720320.0,11.8999,11.8999,11.8403,11.8502,720320.0
2020-12-14 09:30:00,11.93,12.09,11.91,11.94,426130.0,11.8502,12.0091,11.8303,11.8601,426130.0
2020-12-14 09:35:00,11.94,11.96,11.9,11.95,232052.0,11.8601,11.88,11.8204,11.8701,232052.0
2020-12-14 09:40:00,11.95,11.96,11.92,11.94,89572.0,11.8701,11.88,11.8403,11.8601,89572.0
2020-12-14 09:45:00,11.94,11.95,11.9,11.94,126125.0,11.8601,11.8701,11.8204,11.8601,126125.0
2020-12-14 09:50:00,11.93,11.97,11.93,11.97,45784.0,11.8502,11.8899,11.8502,11.8899,45784.0
2020-12-14 09:55:00,11.96,11.98,11.95,11.96,63057.0,11.88,11.8999,11.8701,11.88,63057.0
2020-12-14 10:00:00,11.96,11.98,11.95,11.98,63984.0,11.88,11.8999,11.8701,11.8999,63984.0
2020-12-14 10:05:00,11.97,11.98,11.96,11.98,25516.0,11.8899,11.8999,11.88,11.8999,25516.0
2020-12-14 10:10:00,11.98,11.98,11.95,11.97,83356.0,11.8999,11.8999,11.8701,11.8899,83356.0
2020-12-14 10:15:00,11.98,11.98,11.94,11.95,75404.0,11.8999,11.8999,11.8601,11.8701,75404.0
2020-12-14 10:20:00,11.96,11.96,11.94,11.96,47308.0,11.88,11.88,11.8601,11.88,47308.0
2020-12-14 10:25:00,11.95,11.97,11.94,11.97,72700.0,11.8701,11.8899,11.8601,11.8899,72700.0
2020-12-14 10:30:00,11.96,11.98,11.96,11.98,35262.0,11.88,11.8999,11.88,11.8999,35262.0
2020-12-14 10:35:00,11.98,11.98,11.97,11.98,34131.0,11.8999,11.8999,11.8899,11.8999,34131.0
2020-12-14 10:40:00,11.98,11.98,11.91,11.92,160467.0,11.8999,11.8999,11.8303,11.8403,160467.0
2020-12-14 10:45:00,11.93,11.93,11.87,11.88,80171.0,11.8502,11.8502,11.7906,11.8005,80171.0
2020-12-14 10:50:00,11.88,11.89,11.86,11.88,82523.0,11.8005,11.8105,11.7807,11.8005,82523.0
2020-12-14 10:55:00,11.89,11.9,11.87,11.88,103404.0,11.8105,11.8204,11.7906,11.8005,103404.0
2020-12-14 11:00:00,11.88,11.89,11.86,11.88,41010.0,11.8005,11.8105,11.7807,11.8005,41010.0
2020-12-14 11:05:00,11.88,11.88,11.87,11.88,51646.0,11.8005,11.8005,11.7906,11.8005,51646.0
2020-12-14 11:10:00,11.88,11.88,11.83,11.84,195727.0,11.8005,11.8005,11.7509,11.7608,195727.0
2020-12-14 11:15:00,11.85,11.87,11.84,11.87,56801.0,11.7707,11.7906,11.7608,11.7906,56801.0
2020-12-14 11:20:00,11.87,11.88,11.86,11.88,75496.0,11.7906,11.8005,11.7807,11.8005,75496.0
2020-12-14 11:25:00,11.87,11.88,11.83,11.83,77951.0,11.7906,11.8005,11.7509,11.7509,77951.0
2020-12-14 11:30:00,11.84,11.85,11.81,11.83,81575.0,11.7608,11.7707,11.731,11.7509,81575.0
2020-12-14 11:35:00,11.83,11.83,11.82,11.83,29282.0,11.7509,11.7509,11.7409,11.7509,29282.0
2020-12-14 11:40:00,11.83,11.83,11.8,11.82,124171.0,11.7509,11.7509,11.7211,11.7409,124171.0
2020-12-14 11:45:00,11.81,11.84,11.81,11.83,49641.0,11.731,11.7608,11.731,11.7509,49641.0
2020-12-14 11:50:00,11.82,11.82,11.81,11.82,38441.0,11.7409,11.7409,11.731,11.7409,38441.0
2020-12-14 11:55:00,11.82,11.82,11.81,11.82,54156.0,11.7409,11.7409,11.731,11.7409,54156.0
2020-12-14 12:00:00,11.82,11.83,11.79,11.81,186604.0,11.7409,11.7509,11.7111,11.731,186604.0
2020-12-14 12:05:00,11.81,11.85,11.8,11.85,117733.0,11.731,11.7707,11.7211,11.7707,117733.0
2020-12-14 12:10:00,11.85,11.86,11.83,11.84,71481.0,11.7707,11.7807,11.7509,11.7608,71481.0
2020-12-14 12:15:00,11.84,11.84,11.83,11.84,24483.0,11.7608,11.7608,11.7509,11.7608,24483.0
2020-12-14 12:20:00,11.84,11.85,11.83,11.85,54893.0,11.7608,11.7707,11.7509,11.7707,54893.0
2020-12-14 12:25:00,11.85,11.88,11.84,11.88,182357.0,11.7707,11.8005,11.7608,11.8005,182357.0
2020-12-14 12:30:00,11.88,11.88,11.86,11.88,67508.0,11.8005,11.8005,11.7807,11.8005,67508.0
2020-12-14 12:35:00,11.88,11.88,11.85,11.87,91076.0,11.8005,11.8005,11.7707,11.7906,91076.0
2020-12-14 12:40:00,11.87,11.88,11.85,11.86,112555.0,11.7906,11.8005,11.7707,11.7807,112555.0
2020-12-14 12:45:00,11.86,11.87,11.85,11.86,124179.0,11.7807,11.7906,11.7707,11.7807,124179.0
2020-12-14 12:50:00,11.86,11.89,11.85,11.89,77239.0,11.7807,11.8105,11.7707,11.8105,77239.0
2020-12-14 12:55:00,11.9,11.9,11.88,11.88,48534.0,11.8204,11.8204,11.8005,11.8005,48534.0
2020-12-14 13:00:00,11.88,11.91,11.88,11.9,43426.0,11.8005,11.8303,11.8005,11.8204,43426.0
2020-12-14 13:05:00,11.91,11.91,11.88,11.88,69250.0,11.8303,11.8303,11.8005,11.8005,69250.0
2020-12-14 13:10:00,11.88,11.91,11.88,11.9,58128.0,11.8005,11.8303,11.8005,11.8204,58128.0
2020-12-14 13:15:00,11.9,11.91,11.89,11.89,61388.0,11.8204,11.8303,11.8105,11.8105,61388.0
2020-12-14 13:20:00,11.89,11.91,11.89,11.9,40700.0,11.8105,11.8303,11.8105,11.8204,40700.0
2020-12-14 13:25:00,11.91,11.91,11.9,11.91,38694.0,11.8303,11.8303,11.8204,11.8303,38694.0
2020-12-14 13:30:00,11.91,11.91,11.9,11.9,47801.0,11.8303,11.8303,11.8204,11.8204,47801.0
2020-12-14 13:35:00,11.91,11.92,11.9,11.92,28545.0,11.8303,11.8403,11.8204,11.8403,28545.0
2020-12-14 13:40:00,11.92,11.93,11.91,11.91,49166.0,11.8403,11.8502,11.8303,11.8303,49166.0
2020-12-14 13:45:00,11.92,11.92,11.9,11.91,103377.0,11.8403,11.8403,11.8204,11.8303,103377.0
2020-12-14 13:50:00,11.91,11.92,11.9,11.91,61567.0,11.8303,11.8403,11.8204,11.8303,61567.0
2020-12-14 13:55:00,11.92,11.93,11.91,11.91,58216.0,11.8403,11.8502,11.8303,11.8303,58216.0
2020-12-14 14:00:00,11.92,11.93,11.9,11.91,80532.0,11.8403,11.8502,11.8204,11.8303,80532.0
2020-12-14 14:05:00,11.91,11.92,11.9,11.92,34375.0,11.8303,11.8403,11.8204,11.8403,34375.0
2020-12-14 14:10:00,11.92,11.95,11.91,11.95,208540.0,11.8403,11.8701,11.8303,11.8701,208540.0
2020-12-14 14:15:00,11.95,11.98,11.94,11.97,182223.0,11.8701,11.8999,11.8601,11.8899,182223.0
2020-12-14 14:20:00,11.98,12.0,11.96,12.0,178193.0,11.8999,11.9197,11.88,11.9197,178193.0
2020-12-14 14:25:00,11.99,12.01,11.98,12.0,160029.0,11.9098,11.9297,11.8999,11.9197,160029.0
2020-12-14 14:30:00,12.01,12.01,12.0,12.01,65634.0,11.9297,11.9297,11.9197,11.9297,65634.0
2020-12-14 14:35:00,12.0,12.01,11.98,11.99,73997.0,11.9197,11.9297,11.8999,11.9098,73997.0
2020-12-14 14:40:00,11.99,12.02,11.98,12.02,76738.0,11.9098,11.9396,11.8999,11.9396,76738.0
2020-12-14 14:45:00,12.02,12.02,12.0,12.01,166352.0,11.9396,11.9396,11.9197,11.9297,166352.0
2020-12-14 14:50:00,12.01,12.01,12.0,12.01,142799.0,11.9297,11.9297,11.9197,11.9297,142799.0
2020-12-14 14:55:00,12.01,12.03,12.0,12.01,98613.0,11.9297,11.9495,11.9197,11.9297,98613.0
2020-12-14 15:00:00,12.02,12.02,11.99,12.01,214210.0,11.9396,11.9396,11.9098,11.9297,214210.0
2020-12-14 15:05:00,12.02,12.02,12.01,12.01,33810.0,11.9396,11.9396,11.9297,11.9297,33810.0
2020-12-14 15:10:00,12.02,12.03,11.98,11.99,323474.0,11.9396,11.9495,11.8999,11.9098,323474.0
2020-12-14 15:15:00,11.98,12.0,11.96,11.97,182388.0,11.8999,11.9197,11.88,11.8899,182388.0
2020-12-14 15:20:00,11.98,11.99,11.97,11.98,127630.0,11.8999,11.9098,11.8899,11.8999,127630.0
2020-12-14 15:25:00,11.98,11.98,11.94,11.95,192930.0,11.8999,11.8999,11.8601,11.8701,192930.0
2020-12-14 15:30:00,11.94,11.94,11.9,11.91,122359.0,11.8601,11.8601,11.8204,11.8303,122359.0
2020-12-14 15:35:00,11.91,11.91,11.88,11.9,425102.0,11.8303,11.8303,11.8005,11.8204,425102.0
2020-12-14 15:40:00,11.9,11.9,11.86,11.86,230514.0,11.8204,11.8204,11.7807,11.7807,230514.0
2020-12-14 15:45:00,11.87,11.89,11.86,11.88,185310.0,11.7906,11.8105,11.7807,11.8005,185310.0
2020-12-14 15:50:00,11.88,11.9,11.88,11.9,414100.0,11.8005,11.8204,11.8005,11.8204,414100.0
2020-12-14 15:55:00,11.9,11.9,11.83,11.85,1015886.0,11.8204,11.8204,11.7509,11.7707,1015886.0
2020-12-15 09:30:00,11.8,11.82,11.65,11.66,336082.0,11.7211,11.7409,11.5721,11.582,336082.0
2020-12-15 09:35:00,11.65,11.65,11.6,11.61,184473.0,11.5721,11.5721,11.5224,11.5323,184473.0
2020-12-15 09:40:00,11.6,11.64,11.57,11.64,236393.0,11.5224,11.5621,11.4926,11.5621,236393.0
2020-12-15 09:45:00,11.64,11.68,11.62,11.67,588014.0,11.5621,11.6019,11.5423,11.5919,588014.0
2020-12-15 09:50:00,11.68,11.76,11.64,11.76,262160.0,11.6019,11.6813,11.5621,11.6813,262160.0
2020-12-15 09:55:00,11.76,11.76,11.65,11.75,259683.0,11.6813,11.6813,11.5721,11.6714,259683.0
2020-12-15 10:00:00,11.74,11.8,11.74,11.76,484630.0,11.6615,11.7211,11.6615,11.6813,484630.0
2020-12-15 10:05:00,11.76,11.77,11.74,11.74,144958.0,11.6813,11.6913,11.6615,11.6615,144958.0
2020-12-15 10:10:00,11.75,11.8,11.75,11.79,187705.0,11.6714,11.7211,11.6714,11.7111,187705.0
2020-12-15 10:15:00,11.79,11.8,11.76,11.76,62098.0,11.7111,11.7211,11.6813,11.6813,62098.0
2020-12-15 10:20:00,11.76,11.79,11.74,11.76,185476.0,11.6813,11.7111,11.6615,11.6813,185476.0
2020-12-15 10:25:00,11.76,11.78,11.74,11.76,136001.0,11.6813,11.7012,11.6615,11.6813,136001.0
2020-12-15 10:30:00,11.76,11.8,11.75,11.79,50394.0,11.6813,11.7211,11.6714,11.7111,50394.0
2020-12-15 10:35:00,11.79,11.81,11.75,11.75,130061.0,11.7111,11.731,11.6714,11.6714,130061.0
2020-12-15 10:40:00,11.75,11.79,11.74,11.79,115328.0,11.6714,11.7111,11.6615,11.7111,115328.0
2020-12-15 10:45:00,11.79,11.8,11.78,11.78,98273.0,11.7111,11.7211,11.7012,11.7012,98273.0
2020-12-15 10:50:00,11.79,11.8,11.77,11.79,122501.0,11.7111,11.7211,11.6913,11.7111,122501.0
2020-12-15 10:55:00,11.78,11.84,11.77,11.84,155833.0,11.7012,11.7608,11.6913,11.7608,155833.0
2020-12-15 11:00:00,11.84,11.84,11.81,11.81,107017.0,11.7608,11.7608,11.731,11.731,107017.0
2020-12-15 11:05:00,11.8,11.82,11.8,11.82,35616.0,11.7211,11.7409,11.7211,11.7409,35616.0
2020-12-15 11:10:00,11.81,11.84,11.81,11.83,116237.0,11.731,11.7608,11.731,11.7509,116237.0
2020-12-15 11:15:00,11.83,11.84,11.8,11.84,87170.0,11.7509,11.7608,11.7211,11.7608,87170.0
2020-12-15 11:20:00,11.84,11.86,11.84,11.86,62832.0,11.7608,11.7807,11.7608,11.7807,62832.0
2020-12-15 11:25:00,11.86,11.88,11.85,11.88,73287.0,11.7807,11.8005,11.7707,11.8005,73287.0
2020-12-15 11:30:00,11.88,11.88,11.87,11.88,20320.0,11.8005,11.8005,11.7906,11.8005,20320.0
2020-12-15 11:35:00,11.88,11.91,11.87,11.91,59852.0,11.8005,11.8303,11.7906,11.8303,59852.0
2020-12-15 11:40:00,11.91,11.94,11.9,11.94,101179.0,11.8303,11.8601,11.8204,11.8601,101179.0
2020-12-15 11:45:00,11.94,11.96,11.93,11.96,79067.0,11.8601,11.88,11.8502,11.88,79067.0
2020-12-15 11:50:00,11.96,11.98,11.94,11.98,71531.0,11.88,11.8999,11.8601,11.8999,71531.0
2020-12-15 11:55:00,11.98,11.98,11.95,11.98,115262.0,11.8999,11.8999,11.8701,11.8999,115262.0
2020-12-15 12:00:00,11.97,11.98,11.96,11.96,53671.0,11.8899,11.8999,11.88,11.88,53671.0
2020-12-15 12:05:00,11.96,11.97,11.95,11.96,102843.0,11.88,11.8899,11.8701,11.88,102843.0
2020-12-15 12:10:00,11.95,12.01,11.94,12.01,230487.0,11.8701,11.9297,11.8601,11.9297,230487.0
2020-12-15 12:15:00,12.01,12.07,12.0,12.06,276523.0,11.9297,11.9892,11.9197,11.9793,276523.0
2020-12-15 12:20:00,12.05,12.08,12.03,12.04,156703.0,11.9694,11.9992,11.9495,11.9594,156703.0
2020-12-15 12:25:00,12.03,12.06,12.03,12.05,61290.0,11.9495,11.9793,11.9495,11.9694,61290.0
2020-12-15 12:30:00,12.05,12.06,12.04,12.05,74814.0,11.9694,11.9793,11.9594,11.9694,74814.0
2020-12-15 12:35:00,12.04,12.06,12.04,12.06,99118.0,11.9594,11.9793,11.9594,11.9793,99118.0
2020-12-15 12:40:00,12.06,12.08,12.06,12.07,91460.0,11.9793,11.9992,11.9793,11.9892,91460.0
2020-12-15 12:45:00,12.07,12.09,12.06,12.08,335671.0,11.9892,12.0091,11.9793,11.9992,335671.0
2020-12-15 12:50:00,12.08,12.09,12.05,12.06,70688.0,11.9992,12.0091,11.9694,11.9793,70688.0
2020-12-15 12:55:00,12.06,12.06,12.03,12.04,130989.0,11.9793,11.9793,11.9495,11.9594,130989.0
2020-12-15 13:00:00,12.04,12.05,12.01,12.02,197977.0,11.9594,11.9694,11.9297,11.9396,197977.0
2020-12-15 13:05:00,12.02,12.03,11.99,12.02,103534.0,11.9396,11.9495,11.9098,11.9396,103534.0
2020-12-15 13:10:00,12.02,12.02,12.0,12.02,39790.0,11.9396,11.9396,11.9197,11.9396,39790.0
2020-12-15 13:15:00,12.01,12.03,12.0,12.03,38753.0,11.9297,11.9495,11.9197,11.9495,38753.0
2020-12-15 13:20:00,12.03,12.06,12.02,12.06,83967.0,11.9495,11.9793,11.9396,11.9793,83967.0
2020-12-15 13:25:00,12.06,12.08,12.04,12.06,86993.0,11.9793,11.9992,11.9594,11.9793,86993.0
2020-12-15 13:30:00,12.06,12.11,12.05,12.11,403682.0,11.9793,12.029,11.9694,12.029,403682.0
2020-12-15 13:35:00,12.11,12.12,12.09,12.09,480134.0,12.029,12.0389,12.0091,12.0091,480134.0
2020-12-15 13:40:00,12.1,12.1,12.08,12.08,131922.0,12.019,12.019,11.9992,11.9992,131922.0
2020-12-15 13:45:00,12.09,12.1,12.06,12.09,845526.0,12.0091,12.019,11.9793,12.0091,845526.0
2020-12-15 13:50:00,12.09,12.11,12.07,12.08,189590.0,12.0091,12.029,11.9892,11.9992,189590.0
2020-12-15 13:55:00,12.08,12.1,12.06,12.1,199966.0,11.9992,12.019,11.9793,12.019,199966.0
2020-12-15 14:00:00,12.1,12.11,12.08,12.08,716263.0,12.019,12.029,11.9992,11.9992,716263.0
2020-12-15 14:05:00,12.08,12.11,12.07,12.1,101321.0,11.9992,12.029,11.9892,12.019,101321.0
2020-12-15 14:10:00,12.1,12.12,12.09,12.12,134725.0,12.019,12.0389,12.0091,12.0389,134725.0
2020-12-15 14:15:00,12.12,12.12,12.11,12.12,75848.0,12.0389,12.0389,12.029,12.0389,75848.0
2020-12-15 14:20:00,12.12,12.12,12.1,12.11,86501.0,12.0389,12.0389,12.019,12.029,86501.0
2020-12-15 14:25:00,12.12,12.12,12.11,12.11,32221.0,12.0389,12.0389,12.029,12.029,32221.0
2020-12-15 14:30:00,12.12,12.12,12.11,12.11,43140.0,12.0389,12.0389,12.029,12.029,43140.0
2020-12-15 14:35:00,12.12,12.12,12.11,12.11,22609.0,12.0389,12.0389,12.029,12.029,22609.0
2020-12-15 14:40:00,12.12,12.14,12.11,12.12,128892.0,12.0389,12.0588,12.029,12.0389,128892.0
2020-12-15 14:45:00,12.12,12.14,12.12,12.13,58704.0,12.0389,12.0588,12.0389,12.0488,58704.0
2020-12-15 14:50:00,12.13,12.14,12.12,12.13,52561.0,12.0488,12.0588,12.0389,12.0488,52561.0
2020-12-15 14:55:00,12.13,12.13,12.1,12.12,69537.0,12.0488,12.0488,12.019,12.0389,69537.0
2020-12-15 15:00:00,12.12,12.12,12.11,12.12,37655.0,12.0389,12.0389,12.029,12.0389,37655.0
2020-12-15 15:05:00,12.12,12.14,12.11,12.13,120106.0,12.0389,12.0588,12.029,12.0488,120106.0
2020-12-15 15:10:00,12.13,12.14,12.12,12.13,308117.0,12.0488,12.0588,12.0389,12.0488,308117.0
2020-12-15 15:15:00,12.13,12.13,12.11,12.12,67056.0,12.0488,12.0488,12.029,12.0389,67056.0
2020-12-15 15:20:00,12.11,12.12,12.11,12.12,54075.0,12.029,12.0389,12.029,12.0389,54075.0
2020-12-15 15:25:00,12.12,12.12,12.09,12.11,286702.0,12.0389,12.0389,12.0091,12.029,286702.0
2020-12-15 15:30:00,12.11,12.11,12.08,12.09,88328.0,12.029,12.029,11.9992,12.0091,88328.0
2020-12-15 15:35:00,12.09,12.12,12.08,12.1,695135.0,12.0091,12.0389,11.9992,12.019,695135.0
2020-12-15 15:40:00,12.1,12.15,12.09,12.13,224709.0,12.019,12.0687,12.0091,12.0488,224709.0
2020-12-15 15:45:00,12.13,12.16,12.12,12.15,315902.0,12.0488,12.0786,12.0389,12.0687,315902.0
2020-12-15 15:50:00,12.15,12.17,12.13,12.13,443877.0,12.0687,12.0886,12.0488,12.0488,443877.0
2020-12-15 15:55:00,12.13,12.2,12.12,12.2,1776381.0,12.0488,12.1184,12.0389,12.1184,1776381.0
2020-12-16 09:30:00,12.33,12.38,12.2,12.34,373575.0,12.2475,12.2972,12.1184,12.2574,373575.0
2020-12-16 09:35:00,12.34,12.34,12.25,12.27,162248.0,12.2574,12.2574,12.168,12.1879,162248.0
2020-12-16 09:40:00,12.27,12.29,12.24,12.29,107884.0,12.1879,12.2078,12.1581,12.2078,107884.0
2020-12-16 09:45:00,12.29,12.31,12.27,12.29,174662.0,12.2078,12.2276,12.1879,12.2078,174662.0
2020-12-16 09:50:00,12.29,12.32,12.27,12.3,94913.0,12.2078,12.2376,12.1879,12.2177,94913.0
2020-12-16 09:55:00,12.31,12.33,12.29,12.29,153179.0,12.2276,12.2475,12.2078,12.2078,153179.0
2020-12-16 10:00:00,12.29,12.31,12.26,12.27,96542.0,12.2078,12.2276,12.178,12.1879,96542.0
2020-12-16 10:05:00,12.26,12.28,12.24,12.26,93083.0,12.178,12.1978,12.1581,12.178,93083.0
2020-12-16 10:10:00,12.26,12.26,12.22,12.23,57945.0,12.178,12.178,12.1382,12.1482,57945.0
2020-12-16 10:15:00,12.23,12.24,12.19,12.21,75307.0,12.1482,12.1581,12.1084,12.1283,75307.0
2020-12-16 10:20:00,12.21,12.24,12.21,12.22,66770.0,12.1283,12.1581,12.1283,12.1382,66770.0
2020-12-16 10:25:00,12.21,12.24,12.21,12.21,88079.0,12.1283,12.1581,12.1283,12.1283,88079.0
2020-12-16 10:30:00,12.22,12.24,12.2,12.2,89788.0,12.1382,12.1581,12.1184,12.1184,89788.0
2020-12-16 10:35:00,12.21,12.23,12.2,12.23,47837.0,12.1283,12.1482,12.1184,12.1482,47837.0
2020-12-16 10:40:00,12.23,12.23,12.2,12.21,60297.0,12.1482,12.1482,12.1184,12.1283,60297.0
2020-12-16 10:45:00,12.21,12.21,12.18,12.2,1747462.0,12.1283,12.1283,12.0985,12.1184,1747462.0
2020-12-16 10:50:00,12.2,12.2,12.19,12.2,57350.0,12.1184,12.1184,12.1084,12.1184,57350.0
2020-12-16 10:55:00,12.2,12.2,12.17,12.18,130395.0,12.1184,12.1184,12.0886,12.0985,130395.0
2020-12-16 11:00:00,12.18,12.18,12.14,12.15,59481.0,12.0985,12.0985,12.0588,12.0687,59481.0
2020-12-16 11:05:00,12.16,12.16,12.11,12.11,72626.0,12.0786,12.0786,12.029,12.029,72626.0
2020-12-16 11:10:00,12.11,12.11,12.07,12.11,55810.0,12.029,12.029,11.9892,12.029,55810.0
2020-12-16 11:15:00,12.11,12.12,12.09,12.1,54173.0,12.029,12.0389,12.0091,12.019,54173.0
2020-12-16 11:20:00,12.1,12.1,12.07,12.07,24633.0,12.019,12.019,11.9892,11.9892,24633.0
2020-12-16 11:25:00,12.08,12.1,12.07,12.09,46779.0,11.9992,12.019,11.9892,12.0091,46779.0
2020-12-16 11:30:00,12.09,12.09,12.04,12.04,103383.0,12.0091,12.0091,11.9594,11.9594,103383.0
2020-12-16 11:35:00,12.05,12.05,12.02,12.03,45789.0,11.9694,11.9694,11.9396,11.9495,45789.0
2020-12-16 11:40:00,12.03,12.04,12.01,12.03,72229.0,11.9495,11.9594,11.9297,11.9495,72229.0
2020-12-16 11:45:00,12.03,12.03,12.01,12.02,50756.0,11.9495,11.9495,11.9297,11.9396,50756.0
2020-12-16 11:50:00,12.02,12.02,12.0,12.01,57236.0,11.9396,11.9396,11.9197,11.9297,57236.0
2020-12-16 11:55:00,12.01,12.02,12.0,12.01,61746.0,11.9297,11.9396,11.9197,11.9297,61746.0
2020-12-16 12:00:00,12.02,12.04,12.01,12.02,53975.0,11.9396,11.9594,11.9297,11.9396,53975.0
2020-12-16 12:05:00,12.03,12.03,12.02,12.03,52981.0,11.9495,11.9495,11.9396,11.9495,52981.0
2020-12-16 12:10:00,12.02,12.06,12.01,12.05,115421.0,11.9396,11.9793,11.9297,11.9694,115421.0
2020-12-16 12:15:00,12.04,12.08,12.03,12.07,119924.0,11.9594,11.9992,11.9495,11.9892,119924.0
2020-12-16 12:20:00,12.07,12.07,12.05,12.06,23897.0,11.9892,11.9892,11.9694,11.9793,23897.0
2020-12-16 12:25:00,12.06,12.06,12.05,12.05,14625.0,11.9793,11.9793,11.9694,11.9694,14625.0
2020-12-16 12:30:00,12.05,12.09,12.05,12.08,33078.0,11.9694,12.0091,11.9694,11.9992,33078.0
2020-12-16 12:35:00,12.08,12.09,12.07,12.08,26581.0,11.9992,12.0091,11.9892,11.9992,26581.0
2020-12-16 12:40:00,12.08,12.08,12.07,12.07,20774.0,11.9992,11.9992,11.9892,11.9892,20774.0
2020-12-16 12:45:00,12.08,12.08,12.07,12.08,11359.0,11.9992,11.9992,11.9892,11.9992,11359.0
2020-12-16 12:50:00,12.08,12.08,12.05,12.06,47721.0,11.9992,11.9992,11.9694,11.9793,47721.0
2020-12-16 12:55:00,12.05,12.1,12.05,12.1,75639.0,11.9694,12.019,11.9694,12.019,75639.0
2020-12-16 13:00:00,12.1,12.11,12.09,12.11,69914.0,12.019,12.029,12.0091,12.029,69914.0
2020-12-16 13:05:00,12.11,12.11,12.09,12.11,40999.0,12.029,12.029,12.0091,12.029,40999.0
2020-12-16 13:10:00,12.11,12.11,12.09,12.11,100992.0,12.029,12.029,12.0091,12.029,100992.0
2020-12-16 13:15:00,12.11,12.11,12.1,12.11,56638.0,12.029,12.029,12.019,12.029,56638.0
2020-12-16 13:20:00,12.11,12.11,12.1,12.11,13644.0,12.029,12.029,12.019,12.029,13644.0
2020-12-16 13:25:00,12.11,12.11,12.1,12.11,29513.0,12.029,12.029,12.019,12.029,29513.0
2020-12-16 13:30:00,12.11,12.11,12.07,12.08,60587.0,12.029,12.029,11.9892,11.9992,60587.0
2020-12-16 13:35:00,12.08,12.08,12.04,12.06,63018.0,11.9992,11.9992,11.9594,11.9793,63018.0
2020-12-16 13:40:00,12.06,12.06,12.05,12.05,17235.0,11.9793,11.9793,11.9694,11.9694,17235.0
2020-12-16 13:45:00,12.04,12.05,12.04,12.04,9651.0,11.9594,11.9694,11.9594,11.9594,9651.0
2020-12-16 13:50:00,12.04,12.05,12.04,12.04,17119.0,11.9594,11.9694,11.9594,11.9594,17119.0
2020-12-16 13:55:00,12.05,12.05,12.0,12.03,160125.0,11.9694,11.9694,11.9197,11.9495,160125.0
2020-12-16 14:00:00,12.03,12.05,12.01,12.02,14651.0,11.9495,11.9694,11.9297,11.9396,14651.0
2020-12-16 14:05:00,12.01,12.02,11.97,12.01,83012.0,11.9297,11.9396,11.8899,11.9297,83012.0
2020-12-16 14:10:00,12.01,12.01,11.99,12.0,24487.0,11.9297,11.9297,11.9098,11.9197,24487.0
2020-12-16 14:15:00,12.0,12.0,11.97,11.98,48778.0,11.9197,11.9197,11.8899,11.8999,48778.0
2020-12-16 14:20:00,11.98,11.98,11.96,11.98,28634.0,11.8999,11.8999,11.88,11.8999,28634.0
2020-12-16 14:25:00,11.97,11.99,11.97,11.98,59164.0,11.8899,11.9098,11.8899,11.8999,59164.0
2020-12-16 14:30:00,11.98,12.0,11.97,11.99,38635.0,11.8999,11.9197,11.8899,11.9098,38635.0
2020-12-16 14:35:00,12.0,12.03,11.99,12.03,51139.0,11.9197,11.9495,11.9098,11.9495,51139.0
2020-12-16 14:40:00,12.03,12.04,12.01,12.03,45086.0,11.9495,11.9594,11.9297,11.9495,45086.0
2020-12-16 14:45:00,12.03,12.05,12.02,12.03,79154.0,11.9495,11.9694,11.9396,11.9495,79154.0
2020-12-16 14:50:00,12.02,12.03,12.01,12.01,80351.0,11.9396,11.9495,11.9297,11.9297,80351.0
2020-12-16 14:55:00,12.02,12.06,12.01,12.05,67779.0,11.9396,11.9793,11.9297,11.9694,67779.0
2020-12-16 15:00:00,12.05,12.07,12.05,12.07,68822.0,11.9694,11.9892,11.9694,11.9892,68822.0
2020-12-16 15:05:00,12.07,12.07,12.05,12.06,27631.0,11.9892,11.9892,11.9694,11.9793,27631.0
2020-12-16 15:10:00,12.05,12.09,12.04,12.05,160346.0,11.9694,12.0091,11.9594,11.9694,160346.0
2020-12-16 15:15:00,12.05,12.08,12.05,12.07,73516.0,11.9694,11.9992,11.9694,11.9892,73516.0
2020-12-16 15:20:00,12.07,12.08,12.06,12.08,12660.0,11.9892,11.9992,11.9793,11.9992,12660.0
2020-12-16 15:25:00,12.08,12.1,12.07,12.09,91518.0,11.9992,12.019,11.9892,12.0091,91518.0
2020-12-16 15:30:00,12.09,12.1,12.08,12.1,514783.0,12.0091,12.019,11.9992,12.019,514783.0
2020-12-16 15:35:00,12.1,12.11,12.07,12.09,195463.0,12.019,12.029,11.9892,12.0091,195463.0
2020-12-16 15:40:00,12.09,12.09,12.07,12.08,48241.0,12.0091,12.0091,11.9892,11.9992,48241.0
2020-12-16 15:45:00,12.08,12.1,12.07,12.09,207914.0,11.9992,12.019,11.9892,12.0091,207914.0
2020-12-16 15:50:00,12.09,12.12,12.08,12.11,292511.0,12.0091,12.0389,11.9992,12.029,292511.0
2020-12-16 15:55:00,12.11,12.12,12.05,12.05,692868.0,12.029,12.0389,11.9694,11.9694,692868.0
2020-12-17 09:30:00,12.17,12.24,12.14,12.19,185421.0,12.0886,12.1581,12.0588,12.1084,185421.0
2020-12-17 09:35:00,12.19,12.22,12.12,12.12,149185.0,12.1084,12.1382,12.0389,12.0389,149185.0
2020-12-17 09:40:00,12.13,12.16,12.12,12.12,176730.0,12.0488,12.0786,12.0389,12.0389,176730.0
2020-12-17 09:45:00,12.13,12.19,12.12,12.17,277289.0,12.0488,12.1084,12.0389,12.0886,277289.0
2020-12-17 09:50:00,12.17,12.19,12.12,12.13,166716.0,12.0886,12.1084,12.0389,12.0488,166716.0
2020-12-17 09:55:00,12.13,12.18,12.12,12.16,146783.0,12.0488,12.0985,12.0389,12.0786,146783.0
2020-12-17 10:00:00,12.16,12.21,12.15,12.21,150299.0,12.0786,12.1283,12.0687,12.1283,150299.0
2020-12-17 10:05:00,12.21,12.22,12.19,12.2,143768.0,12.1283,12.1382,12.1084,12.1184,143768.0
2020-12-17 10:10:00,12.2,12.22,12.18,12.21,121939.0,12.1184,12.1382,12.0985,12.1283,121939.0
2020-12-17 10:15:00,12.2,12.21,12.18,12.2,100878.0,12.1184,12.1283,12.0985,12.1184,100878.0
2020-12-17 10:20:00,12.2,12.21,12.18,12.2,125257.0,12.1184,12.1283,12.0985,12.1184,125257.0
2020-12-17 10:25:00,12.2,12.21,12.18,12.21,87203.0,12.1184,12.1283,12.0985,12.1283,87203.0
2020-12-17 10:30:00,12.21,12.21,12.19,12.2,81508.0,12.1283,12.1283,12.1084,12.1184,81508.0
2020-12-17 10:35:00,12.2,12.2,12.19,12.2,64142.0,12.1184,12.1184,12.1084,12.1184,64142.0
2020-12-17 10:40:00,12.2,12.2,12.15,12.16,105361.0,12.1184,12.1184,12.0687,12.0786,105361.0
2020-12-17 10:45:00,12.16,12.2,12.15,12.2,117272.0,12.0786,12.1184,12.0687,12.1184,117272.0
2020-12-17 10:50:00,12.2,12.2,12.17,12.18,290663.0,12.1184,12.1184,12.0886,12.0985,290663.0
2020-12-17 10:55:00,12.18,12.21,12.17,12.2,185562.0,12.0985,12.1283,12.0886,12.1184,185562.0
2020-12-17 11:00:00,12.2,12.2,12.19,12.2,35233.0,12.1184,12.1184,12.1084,12.1184,35233.0
2020-12-17 11:05:00,12.2,12.23,12.19,12.23,128310.0,12.1184,12.1482,12.1084,12.1482,128310.0
2020-12-17 11:10:00,12.23,12.25,12.22,12.24,131377.0,12.1482,12.168,12.1382,12.1581,131377.0
2020-12-17 11:15:00,12.24,12.24,12.22,12.23,60948.0,12.1581,12.1581,12.1382,12.1482,60948.0
2020-12-17 11:20:00,12.23,12.25,12.22,12.25,89112.0,12.1482,12.168,12.1382,12.168,89112.0
2020-12-17 11:25:00,12.25,12.25,12.23,12.24,57445.0,12.168,12.168,12.1482,12.1581,57445.0
2020-12-17 11:30:00,12.24,12.26,12.23,12.26,185585.0,12.1581,12.178,12.1482,12.178,185585.0
2020-12-17 11:35:00,12.26,12.26,12.25,12.26,53790.0,12.178,12.178,12.168,12.178,53790.0
2020-12-17 11:40:00,12.26,12.26,12.24,12.25,111577.0,12.178,12.178,12.1581,12.168,111577.0
2020-12-17 11:45:00,12.25,12.25,12.22,12.24,77995.0,12.168,12.168,12.1382,12.1581,77995.0
2020-12-17 11:50:00,12.24,12.26,12.21,12.21,101404.0,12.1581,12.178,12.1283,12.1283,101404.0
2020-12-17 11:55:00,12.21,12.25,12.21,12.24,56446.0,12.1283,12.168,12.1283,12.1581,56446.0
2020-12-17 12:00:00,12.23,12.25,12.22,12.24,137866.0,12.1482,12.168,12.1382,12.1581,137866.0
2020-12-17 12:05:00,12.25,12.25,12.24,12.25,31774.0,12.168,12.168,12.1581,12.168,31774.0
2020-12-17 12:10:00,12.24,12.25,12.24,12.25,33537.0,12.1581,12.168,12.1581,12.168,33537.0
2020-12-17 12:15:00,12.25,12.25,12.22,12.24,70855.0,12.168,12.168,12.1382,12.1581,70855.0
2020-12-17 12:20:00,12.24,12.25,12.23,12.25,45747.0,12.1581,12.168,12.1482,12.168,45747.0
2020-12-17 12:25:00,12.24,12.25,12.23,12.25,68915.0,12.1581,12.168,12.1482,12.168,68915.0
2020-12-17 12:30:00,12.24,12.25,12.24,12.24,57330.0,12.1581,12.168,12.1581,12.1581,57330.0
2020-12-17 12:35:00,12.25,12.25,12.23,12.24,49797.0,12.168,12.168,12.1482,12.1581,49797.0
2020-12-17 12:40:00,12.24,12.24,12.22,12.23,64539.0,12.1581,12.1581,12.1382,12.1482,64539.0
2020-12-17 12:45:00,12.22,12.22,12.21,12.21,39795.0,12.1382,12.1382,12.1283,12.1283,39795.0
2020-12-17 12:50:00,12.21,12.23,12.19,12.21,526262.0,12.1283,12.1482,12.1084,12.1283,526262.0
2020-12-17 12:55:00,12.21,12.24,12.21,12.24,108078.0,12.1283,12.1581,12.1283,12.1581,108078.0
2020-12-17 13:00:00,12.24,12.24,12.23,12.24,18763.0,12.1581,12.1581,12.1482,12.1581,18763.0
2020-12-17 13:05:00,12.23,12.24,12.22,12.23,115931.0,12.1482,12.1581,12.1382,12.1482,115931.0
2020-12-17 13:10:00,12.23,12.26,12.22,12.25,222644.0,12.1482,12.178,12.1382,12.168,222644.0
2020-12-17 13:15:00,12.25,12.26,12.24,12.24,74514.0,12.168,12.178,12.1581,12.1581,74514.0
2020-12-17 13:20:00,12.25,12.25,12.24,12.25,24503.0,12.168,12.168,12.1581,12.168,24503.0
2020-12-17 13:25:00,12.25,12.25,12.24,12.25,19765.0,12.168,12.168,12.1581,12.168,19765.0
2020-12-17 13:30:00,12.25,12.26,12.23,12.26,88416.0,12.168,12.178,12.1482,12.178,88416.0
2020-12-17 13:35:00,12.26,12.26,12.25,12.26,50636.0,12.178,12.178,12.168,12.178,50636.0
2020-12-17 13:40:00,12.26,12.26,12.23,12.24,88640.0,12.178,12.178,12.1482,12.1581,88640.0
2020-12-17 13:45:00,12.23,12.24,12.23,12.24,35645.0,12.1482,12.1581,12.1482,12.1581,35645.0
2020-12-17 13:50:00,12.24,12.24,12.23,12.24,42409.0,12.1581,12.1581,12.1482,12.1581,42409.0
2020-12-17 13:55:00,12.24,12.25,12.23,12.25,139447.0,12.1581,12.168,12.1482,12.168,139447.0
2020-12-17 14:00:00,12.25,12.26,12.24,12.26,40268.0,12.168,12.178,12.1581,12.178,40268.0
2020-12-17 14:05:00,12.26,12.27,12.25,12.26,162093.0,12.178,12.1879,12.168,12.178,162093.0
2020-12-17 14:10:00,12.27,12.29,12.26,12.29,133052.0,12.1879,12.2078,12.178,12.2078,133052.0
2020-12-17 14:15:00,12.29,12.32,12.28,12.32,174642.0,12.2078,12.2376,12.1978,12.2376,174642.0
2020-12-17 14:20:00,12.32,12.32,12.29,12.29,151579.0,12.2376,12.2376,12.2078,12.2078,151579.0
2020-12-17 14:25:00,12.29,12.3,12.27,12.29,169890.0,12.2078,12.2177,12.1879,12.2078,169890.0
2020-12-17 14:30:00,12.29,12.3,12.28,12.3,267155.0,12.2078,12.2177,12.1978,12.2177,267155.0
2020-12-17 14:35:00,12.3,12.32,12.29,12.32,122763.0,12.2177,12.2376,12.2078,12.2376,122763.0
2020-12-17 14:40:00,12.32,12.32,12.28,12.29,299133.0,12.2376,12.2376,12.1978,12.2078,299133.0
2020-12-17 14:45:00,12.29,12.3,12.28,12.3,135068.0,12.2078,12.2177,12.1978,12.2177,135068.0
2020-12-17 14:50:00,12.3,12.31,12.29,12.3,88119.0,12.2177,12.2276,12.2078,12.2177,88119.0
2020-12-17 14:55:00,12.3,12.31,12.28,12.29,291693.0,12.2177,12.2276,12.1978,12.2078,291693.0
2020-12-17 15:00:00,12.29,12.33,12.29,12.33,121303.0,12.2078,12.2475,12.2078,12.2475,121303.0
2020-12-17 15:05:00,12.33,12.33,12.32,12.33,105091.0,12.2475,12.2475,12.2376,12.2475,105091.0
2020-12-17 15:10:00,12.33,12.33,12.28,12.28,230905.0,12.2475,12.2475,12.1978,12.1978,230905.0
2020-12-17 15:15:00,12.28,12.29,12.28,12.28,92505.0,12.1978,12.2078,12.1978,12.1978,92505.0
2020-12-17 15:20:00,12.29,12.29,12.28,12.29,130559.0,12.2078,12.2078,12.1978,12.2078,130559.0
2020-12-17 15:25:00,12.29,12.29,12.26,12.27,176972.0,12.2078,12.2078,12.178,12.1879,176972.0
2020-12-17 15:30:00,12.27,12.27,12.26,12.27,178754.0,12.1879,12.1879,12.178,12.1879,178754.0
2020-12-17 15:35:00,12.27,12.27,12.24,12.25,183224.0,12.1879,12.1879,12.1581,12.168,183224.0
2020-12-17 15:40:00,12.25,12.25,12.23,12.25,223369.0,12.168,12.168,12.1482,12.168,223369.0
2020-12-17 15:45:00,12.25,12.26,12.24,12.25,252271.0,12.168,12.178,12.1581,12.168,252271.0
2020-12-17 15:50:00,12.25,12.25,12.2,12.22,1120785.0,12.168,12.168,12.1184,12.1382,1120785.0
2020-12-17 15:55:00,12.22,12.24,12.21,12.24,789658.0,12.1382,12.1581,12.1283,12.1581,789658.0
2020-12-18 09:30:00,12.2,12.29,12.2,12.25,287459.0,12.1184,12.2078,12.1184,12.168,287459.0
2020-12-18 09:35:00,12.25,12.29,12.23,12.28,431816.0,12.168,12.2078,12.1482,12.1978,431816.0
2020-12-18 09:40:00,12.28,12.29,12.25,12.28,89901.0,12.1978,12.2078,12.168,12.1978,89901.0
2020-12-18 09:45:00,12.27,12.32,12.26,12.28,124042.0,12.1879,12.2376,12.178,12.1978,124042.0
2020-12-18 09:50:00,12.28,12.3,12.26,12.27,135434.0,12.1978,12.2177,12.178,12.1879,135434.0
2020-12-18 09:55:00,12.27,12.28,12.24,12.24,86496.0,12.1879,12.1978,12.1581,12.1581,86496.0
2020-12-18 10:00:00,12.24,12.27,12.23,12.25,133207.0,12.1581,12.1879,12.1482,12.168,133207.0
2020-12-18 10:05:00,12.25,12.27,12.24,12.26,66068.0,12.168,12.1879,12.1581,12.178,66068.0
2020-12-18 10:10:00,12.25,12.28,12.25,12.26,61266.0,12.168,12.1978,12.168,12.178,61266.0
2020-12-18 10:15:00,12.26,12.3,12.26,12.29,107809.0,12.178,12.2177,12.178,12.2078,107809.0
2020-12-18 10:20:00,12.29,12.29,12.26,12.28,60076.0,12.2078,12.2078,12.178,12.1978,60076.0
2020-12-18 10:25:00,12.28,12.29,12.26,12.29,37996.0,12.1978,12.2078,12.178,12.2078,37996.0
2020-12-18 10:30:00,12.29,12.3,12.28,12.29,48897.0,12.2078,12.2177,12.1978,12.2078,48897.0
2020-12-18 10:35:00,12.29,12.32,12.28,12.32,533601.0,12.2078,12.2376,12.1978,12.2376,533601.0
2020-12-18 10:40:00,12.32,12.36,12.31,12.35,139546.0,12.2376,12.2773,12.2276,12.2674,139546.0
2020-12-18 10:45:00,12.36,12.36,12.34,12.35,60223.0,12.2773,12.2773,12.2574,12.2674,60223.0
2020-12-18 10:50:00,12.35,12.36,12.34,12.36,78740.0,12.2674,12.2773,12.2574,12.2773,78740.0
2020-12-18 10:55:00,12.35,12.36,12.33,12.33,117462.0,12.2674,12.2773,12.2475,12.2475,117462.0
2020-12-18 11:00:00,12.34,12.37,12.33,12.36,90176.0,12.2574,12.2872,12.2475,12.2773,90176.0
2020-12-18 11:05:00,12.36,12.36,12.33,12.33,53120.0,12.2773,12.2773,12.2475,12.2475,53120.0
2020-12-18 11:10:00,12.33,12.33,12.27,12.28,37938.0,12.2475,12.2475,12.1879,12.1978,37938.0
2020-12-18 11:15:00,12.28,12.28,12.25,12.27,52662.0,12.1978,12.1978,12.168,12.1879,52662.0
2020-12-18 11:20:00,12.27,12.28,12.26,12.27,44999.0,12.1879,12.1978,12.178,12.1879,44999.0
2020-12-18 11:25:00,12.27,12.29,12.26,12.28,47096.0,12.1879,12.2078,12.178,12.1978,47096.0
2020-12-18 11:30:00,12.28,12.28,12.26,12.28,53746.0,12.1978,12.1978,12.178,12.1978,53746.0
2020-12-18 11:35:00,12.28,12.3,12.26,12.28,549522.0,12.1978,12.2177,12.178,12.1978,549522.0
2020-12-18 11:40:00,12.28,12.28,12.26,12.27,48050.0,12.1978,12.1978,12.178,12.1879,48050.0
2020-12-18 11:45:00,12.27,12.27,12.26,12.27,44913.0,12.1879,12.1879,12.178,12.1879,44913.0
2020-12-18 11:50:00,12.27,12.3,12.26,12.3,59542.0,12.1879,12.2177,12.178,12.2177,59542.0
2020-12-18 11:55:00,12.29,12.31,12.29,12.29,71376.0,12.2078,12.2276,12.2078,12.2078,71376.0
2020-12-18 12:00:00,12.29,12.33,12.29,12.32,49689.0,12.2078,12.2475,12.2078,12.2376,49689.0
2020-12-18 12:05:00,12.31,12.32,12.29,12.3,49498.0,12.2276,12.2376,12.2078,12.2177,49498.0
2020-12-18 12:10:00,12.3,12.31,12.29,12.31,59511.0,12.2177,12.2276,12.2078,12.2276,59511.0
2020-12-18 12:15:00,12.3,12.33,12.29,12.31,190450.0,12.2177,12.2475,12.2078,12.2276,190450.0
2020-12-18 12:20:00,12.32,12.33,12.31,12.32,49766.0,12.2376,12.2475,12.2276,12.2376,49766.0
2020-12-18 12:25:00,12.32,12.33,12.31,12.33,68549.0,12.2376,12.2475,12.2276,12.2475,68549.0
2020-12-18 12:30:00,12.33,12.33,12.31,12.32,52443.0,12.2475,12.2475,12.2276,12.2376,52443.0
2020-12-18 12:35:00,12.32,12.32,12.29,12.3,215416.0,12.2376,12.2376,12.2078,12.2177,215416.0
2020-12-18 12:40:00,12.31,12.34,12.3,12.33,92099.0,12.2276,12.2574,12.2177,12.2475,92099.0
2020-12-18 12:45:00,12.33,12.33,12.29,12.29,46729.0,12.2475,12.2475,12.2078,12.2078,46729.0
2020-12-18 12:50:00,12.29,12.3,12.28,12.29,108039.0,12.2078,12.2177,12.1978,12.2078,108039.0
2020-12-18 12:55:00,12.29,12.29,12.27,12.28,67261.0,12.2078,12.2078,12.1879,12.1978,67261.0
2020-12-18 13:00:00,12.28,12.28,12.27,12.28,38221.0,12.1978,12.1978,12.1879,12.1978,38221.0
2020-12-18 13:05:00,12.28,12.3,12.28,12.28,79490.0,12.1978,12.2177,12.1978,12.1978,79490.0
2020-12-18 13:10:00,12.28,12.29,12.28,12.28,37861.0,12.1978,12.2078,12.1978,12.1978,37861.0
2020-12-18 13:15:00,12.29,12.29,12.28,12.29,45322.0,12.2078,12.2078,12.1978,12.2078,45322.0
2020-12-18 13:20:00,12.29,12.32,12.27,12.3,129111.0,12.2078,12.2376,12.1879,12.2177,129111.0
2020-12-18 13:25:00,12.3,12.31,12.3,12.3,25429.0,12.2177,12.2276,12.2177,12.2177,25429.0
2020-12-18 13:30:00,12.3,12.31,12.27,12.29,148077.0,12.2177,12.2276,12.1879,12.2078,148077.0
2020-12-18 13:35:00,12.29,12.3,12.28,12.29,39975.0,12.2078,12.2177,12.1978,12.2078,39975.0
2020-12-18 13:40:00,12.29,12.3,12.28,12.29,54678.0,12.2078,12.2177,12.1978,12.2078,54678.0
2020-12-18 13:45:00,12.29,12.29,12.27,12.28,77156.0,12.2078,12.2078,12.1879,12.1978,77156.0
2020-12-18 13:50:00,12.28,12.29,12.27,12.29,47365.0,12.1978,12.2078,12.1879,12.2078,47365.0
2020-12-18 13:55:00,12.29,12.3,12.28,12.29,101970.0,12.2078,12.2177,12.1978,12.2078,101970.0
2020-12-18 14:00:00,12.29,12.3,12.27,12.28,146165.0,12.2078,12.2177,12.1879,12.1978,146165.0
2020-12-18 14:05:00,12.28,12.3,12.27,12.28,97568.0,12.1978,12.2177,12.1879,12.1978,97568.0
2020-12-18 14:10:00,12.28,12.29,12.27,12.28,66370.0,12.1978,12.2078,12.1879,12.1978,66370.0
2020-12-18 14:15:00,12.28,12.28,12.26,12.26,1314033.0,12.1978,12.1978,12.178,12.178,1314033.0
2020-12-18 14:20:00,12.27,12.29,12.26,12.28,73150.0,12.1879,12.2078,12.178,12.1978,73150.0
2020-12-18 14:25:00,12.29,12.29,12.28,12.29,26636.0,12.2078,12.2078,12.1978,12.2078,26636.0
2020-12-18 14:30:00,12.29,12.29,12.27,12.28,111029.0,12.2078,12.2078,12.1879,12.1978,111029.0
2020-12-18 14:35:00,12.28,12.28,12.25,12.25,85726.0,12.1978,12.1978,12.168,12.168,85726.0
2020-12-18 14:40:00,12.25,12.27,12.24,12.27,174535.0,12.168,12.1879,12.1581,12.1879,174535.0
2020-12-18 14:45:00,12.27,12.27,12.24,12.26,154634.0,12.1879,12.1879,12.1581,12.178,154634.0
2020-12-18 14:50:00,12.26,12.26,12.17,12.18,551549.0,12.178,12.178,12.0886,12.0985,551549.0
2020-12-18 14:55:00,12.17,12.18,12.15,12.16,144863.0,12.0886,12.0985,12.0687,12.0786,144863.0
2020-12-18 15:00:00,12.15,12.17,12.08,12.11,413510.0,12.0687,12.0886,11.9992,12.029,413510.0
2020-12-18 15:05:00,12.12,12.14,12.09,12.13,287337.0,12.0389,12.0588,12.0091,12.0488,287337.0
2020-12-18 15:10:00,12.14,12.14,12.11,12.13,561714.0,12.0588,12.0588,12.029,12.0488,561714.0
2020-12-18 15:15:00,12.13,12.14,12.12,12.14,220614.0,12.0488,12.0588,12.0389,12.0588,220614.0
2020-12-18 15:20:00,12.13,12.14,12.1,12.13,331302.0,12.0488,12.0588,12.019,12.0488,331302.0
2020-12-18 15:25:00,12.13,12.13,12.11,12.12,432341.0,12.0488,12.0488,12.029,12.0389,432341.0
2020-12-18 15:30:00,12.12,12.12,12.1,12.12,244176.0,12.0389,12.0389,12.019,12.0389,244176.0
2020-12-18 15:35:00,12.12,12.12,12.11,12.12,354982.0,12.0389,12.0389,12.029,12.0389,354982.0
2020-12-18 15:40:00,12.12,12.14,12.11,12.14,744801.0,12.0389,12.0588,12.029,12.0588,744801.0
2020-12-18 15:45:00,12.14,12.3,12.14,12.25,634099.0,12.0588,12.2177,12.0588,12.168,634099.0
2020-12-18 15:50:00,12.25,12.26,12.11,12.21,542981.0,12.168,12.178,12.029,12.1283,542981.0
2020-12-18 15:55:00,12.21,12.33,12.21,12.28,1685527.0,12.1283,12.2475,12.1283,12.1978,1685527.0
2020-12-21 09:30:00,12.07,12.19,12.07,12.17,241517.0,11.9892,12.1084,11.9892,12.0886,241517.0
2020-12-21 09:35:00,12.18,12.18,12.14,12.17,70815.0,12.0985,12.0985,12.0588,12.0886,70815.0
2020-12-21 09:40:00,12.17,12.21,12.14,12.19,132216.0,12.0886,12.1283,12.0588,12.1084,132216.0
2020-12-21 09:45:00,12.19,12.19,12.14,12.16,74686.0,12.1084,12.1084,12.0588,12.0786,74686.0
2020-12-21 09:50:00,12.17,12.17,12.06,12.07,117436.0,12.0886,12.0886,11.9793,11.9892,117436.0
2020-12-21 09:55:00,12.06,12.08,12.02,12.05,126375.0,11.9793,11.9992,11.9396,11.9694,126375.0
2020-12-21 10:00:00,12.04,12.07,12.04,12.07,224215.0,11.9594,11.9892,11.9594,11.9892,224215.0
2020-12-21 10:05:00,12.07,12.09,12.04,12.08,143603.0,11.9892,12.0091,11.9594,11.9992,143603.0
2020-12-21 10:10:00,12.08,12.1,12.07,12.1,99627.0,11.9992,12.019,11.9892,12.019,99627.0
2020-12-21 10:15:00,12.1,12.11,12.07,12.09,81006.0,12.019,12.029,11.9892,12.0091,81006.0
2020-12-21 10:20:00,12.09,12.11,12.06,12.1,124956.0,12.0091,12.029,11.9793,12.019,124956.0
2020-12-21 10:25:00,12.1,12.11,12.09,12.11,126651.0,12.019,12.029,12.0091,12.029,126651.0
2020-12-21 10:30:00,12.1,12.15,12.09,12.15,154884.0,12.019,12.0687,12.0091,12.0687,154884.0
2020-12-21 10:35:00,12.15,12.16,12.13,12.16,87341.0,12.0687,12.0786,12.0488,12.0786,87341.0
2020-12-21 10:40:00,12.16,12.17,12.13,12.16,50015.0,12.0786,12.0886,12.0488,12.0786,50015.0
2020-12-21 10:45:00,12.16,12.16,12.11,12.11,56595.0,12.0786,12.0786,12.029,12.029,56595.0
2020-12-21 10:50:00,12.12,12.13,12.1,12.13,68439.0,12.0389,12.0488,12.019,12.0488,68439.0
2020-12-21 10:55:00,12.13,12.17,12.13,12.17,56647.0,12.0488,12.0886,12.0488,12.0886,56647.0
2020-12-21 11:00:00,12.17,12.17,12.15,12.17,54073.0,12.0886,12.0886,12.0687,12.0886,54073.0
2020-12-21 11:05:00,12.17,12.19,12.16,12.19,76131.0,12.0886,12.1084,12.0786,12.1084,76131.0
2020-12-21 11:10:00,12.19,12.19,12.17,12.18,43514.0,12.1084,12.1084,12.0886,12.0985,43514.0
2020-12-21 11:15:00,12.18,12.19,12.14,12.17,149719.0,12.0985,12.1084,12.0588,12.0886,149719.0
2020-12-21 11:20:00,12.16,12.17,12.14,12.15,46271.0,12.0786,12.0886,12.0588,12.0687,46271.0
2020-12-21 11:25:00,12.15,12.16,12.15,12.15,54124.0,12.0687,12.0786,12.0687,12.0687,54124.0
2020-12-21 11:30:00,12.15,12.16,12.13,12.13,43547.0,12.0687,12.0786,12.0488,12.0488,43547.0
2020-12-21 11:35:00,12.13,12.16,12.12,12.12,57200.0,12.0488,12.0786,12.0389,12.0389,57200.0
2020-12-21 11:40:00,12.12,12.15,12.12,12.15,35599.0,12.0389,12.0687,12.0389,12.0687,35599.0
2020-12-21 11:45:00,12.15,12.18,12.14,12.17,60096.0,12.0687,12.0985,12.0588,12.0886,60096.0
2020-12-21 11:50:00,12.17,12.19,12.16,12.19,37001.0,12.0886,12.1084,12.0786,12.1084,37001.0
2020-12-21 11:55:00,12.19,12.19,12.16,12.19,65148.0,12.1084,12.1084,12.0786,12.1084,65148.0
2020-12-21 12:00:00,12.19,12.2,12.17,12.19,56680.0,12.1084,12.1184,12.0886,12.1084,56680.0
2020-12-21 12:05:00,12.19,12.19,12.17,12.19,33333.0,12.1084,12.1084,12.0886,12.1084,33333.0
2020-12-21 12:10:00,12.18,12.19,12.18,12.19,20914.0,12.0985,12.1084,12.0985,12.1084,20914.0
2020-12-21 12:15:00,12.19,12.2,12.18,12.19,36527.0,12.1084,12.1184,12.0985,12.1084,36527.0
2020-12-21 12:20:00,12.2,12.2,12.19,12.2,24261.0,12.1184,12.1184,12.1084,12.1184,24261.0
2020-12-21 12:25:00,12.2,12.21,12.19,12.2,44000.0,12.1184,12.1283,12.1084,12.1184,44000.0
2020-12-21 12:30:00,12.21,12.22,12.2,12.21,61364.0,12.1283,12.1382,12.1184,12.1283,61364.0
2020-12-21 12:35:00,12.21,12.22,12.2,12.22,38273.0,12.1283,12.1382,12.1184,12.1382,38273.0
2020-12-21 12:40:00,12.22,12.23,12.17,12.18,66935.0,12.1382,12.1482,12.0886,12.0985,66935.0
2020-12-21 12:45:00,12.18,12.2,12.17,12.2,81737.0,12.0985,12.1184,12.0886,12.1184,81737.0
2020-12-21 12:50:00,12.2,12.21,12.19,12.2,100690.0,12.1184,12.1283,12.1084,12.1184,100690.0
2020-12-21 12:55:00,12.2,12.21,12.19,12.21,15630.0,12.1184,12.1283,12.1084,12.1283,15630.0
2020-12-21 13:00:00,12.21,12.22,12.2,12.2,56770.0,12.1283,12.1382,12.1184,12.1184,56770.0
2020-12-21 13:05:00,12.2,12.21,12.2,12.21,37685.0,12.1184,12.1283,12.1184,12.1283,37685.0
2020-12-21 13:10:00,12.21,12.21,12.2,12.21,21216.0,12.1283,12.1283,12.1184,12.1283,21216.0
2020-12-21 13:15:00,12.21,12.22,12.2,12.22,41256.0,12.1283,12.1382,12.1184,12.1382,41256.0
2020-12-21 13:20:00,12.22,12.22,12.19,12.2,59503.0,12.1382,12.1382,12.1084,12.1184,59503.0
2020-12-21 13:25:00,12.21,12.22,12.2,12.2,42193.0,12.1283,12.1382,12.1184,12.1184,42193.0
2020-12-21 13:30:00,12.21,12.22,12.2,12.21,26683.0,12.1283,12.1382,12.1184,12.1283,26683.0
2020-12-21 13:35:00,12.21,12.22,12.21,12.21,25323.0,12.1283,12.1382,12.1283,12.1283,25323.0
2020-12-21 13:40:00,12.21,12.23,12.21,12.23,39018.0,12.1283,12.1482,12.1283,12.1482,39018.0
2020-12-21 13:45:00,12.23,12.23,12.19,12.21,119202.0,12.1482,12.1482,12.1084,12.1283,119202.0
2020-12-21 13:50:00,12.21,12.22,12.2,12.21,32449.0,12.1283,12.1382,12.1184,12.1283,32449.0
2020-12-21 13:55:00,12.21,12.22,12.2,12.2,38603.0,12.1283,12.1382,12.1184,12.1184,38603.0
2020-12-21 14:00:00,12.2,12.21,12.19,12.2,34571.0,12.1184,12.1283,12.1084,12.1184,34571.0
2020-12-21 14:05:00,12.2,12.22,12.19,12.22,59973.0,12.1184,12.1382,12.1084,12.1382,59973.0
2020-12-21 14:10:00,12.22,12.24,12.21,12.24,57500.0,12.1382,12.1581,12.1283,12.1581,57500.0
2020-12-21 14:15:00,12.24,12.24,12.22,12.23,107673.0,12.1581,12.1581,12.1382,12.1482,107673.0
2020-12-21 14:20:00,12.24,12.26,12.23,12.26,98511.0,12.1581,12.178,12.1482,12.178,98511.0
2020-12-21 14:25:00,12.26,12.27,12.25,12.27,47442.0,12.178,12.1879,12.168,12.1879,47442.0
2020-12-21 14:30:00,12.27,12.27,12.25,12.26,51801.0,12.1879,12.1879,12.168,12.178,51801.0
2020-12-21 14:35:00,12.26,12.26,12.25,12.25,38644.0,12.178,12.178,12.168,12.168,38644.0
2020-12-21 14:40:00,12.25,12.27,12.25,12.27,65440.0,12.168,12.1879,12.168,12.1879,65440.0
2020-12-21 14:45:00,12.26,12.27,12.26,12.26,21668.0,12.178,12.1879,12.178,12.178,21668.0
2020-12-21 14:50:00,12.27,12.27,12.26,12.27,24450.0,12.1879,12.1879,12.178,12.1879,24450.0
2020-12-21 14:55:00,12.27,12.27,12.24,12.26,107286.0,12.1879,12.1879,12.1581,12.178,107286.0
2020-12-21 15:00:00,12.26,12.26,12.25,12.26,23354.0,12.178,12.178,12.168,12.178,23354.0
2020-12-21 15:05:00,12.26,12.26,12.25,12.25,72798.0,12.178,12.178,12.168,12.168,72798.0
2020-12-21 15:10:00,12.25,12.26,12.24,12.24,97257.0,12.168,12.178,12.1581,12.1581,97257.0
2020-12-21 15:15:00,12.25,12.25,12.21,12.22,61620.0,12.168,12.168,12.1283,12.1382,61620.0
2020-12-21 15:20:00,12.22,12.24,12.21,12.23,108108.0,12.1382,12.1581,12.1283,12.1482,108108.0
2020-12-21 15:25:00,12.24,12.26,12.23,12.26,81577.0,12.1581,12.178,12.1482,12.178,81577.0
2020-12-21 15:30:00,12.26,12.26,12.24,12.25,158607.0,12.178,12.178,12.1581,12.168,158607.0
2020-12-21 15:35:00,12.26,12.28,12.25,12.28,117265.0,12.178,12.1978,12.168,12.1978,117265.0
2020-12-21 15:40:00,12.28,12.28,12.25,12.27,153107.0,12.1978,12.1978,12.168,12.1879,153107.0
2020-12-21 15:45:00,12.27,12.28,12.26,12.28,165595.0,12.1879,12.1978,12.178,12.1978,165595.0
2020-12-21 15:50:00,12.28,12.28,12.25,12.27,310288.0,12.1978,12.1978,12.168,12.1879,310288.0
2020-12-21 15:55:00,12.27,12.29,12.24,12.27,732188.0,12.1879,12.2078,12.1581,12.1879,732188.0
2020-12-22 09:30:00,12.22,12.27,12.21,12.21,121937.0,12.1382,12.1879,12.1283,12.1283,121937.0
2020-12-22 09:35:00,12.21,12.23,12.15,12.17,63857.0,12.1283,12.1482,12.0687,12.0886,63857.0
2020-12-22 09:40:00,12.16,12.17,12.11,12.12,86434.0,12.0786,12.0886,12.029,12.0389,86434.0
2020-12-22 09:45:00,12.11,12.15,12.11,12.15,46305.0,12.029,12.0687,12.029,12.0687,46305.0
2020-12-22 09:50:00,12.15,12.16,12.14,12.15,77252.0,12.0687,12.0786,12.0588,12.0687,77252.0
2020-12-22 09:55:00,12.15,12.16,12.14,12.14,53194.0,12.0687,12.0786,12.0588,12.0588,53194.0
2020-12-22 10:00:00,12.15,12.17,12.13,12.15,105503.0,12.0687,12.0886,12.0488,12.0687,105503.0
2020-12-22 10:05:00,12.16,12.2,12.15,12.19,59600.0,12.0786,12.1184,12.0687,12.1084,59600.0
2020-12-22 10:10:00,12.2,12.24,12.2,12.24,63251.0,12.1184,12.1581,12.1184,12.1581,63251.0
2020-12-22 10:15:00,12.24,12.25,12.22,12.25,79374.0,12.1581,12.168,12.1382,12.168,79374.0
2020-12-22 10:20:00,12.25,12.27,12.24,12.27,91027.0,12.168,12.1879,12.1581,12.1879,91027.0
2020-12-22 10:25:00,12.27,12.29,12.26,12.29,50604.0,12.1879,12.2078,12.178,12.2078,50604.0
2020-12-22 10:30:00,12.28,12.3,12.27,12.29,59932.0,12.1978,12.2177,12.1879,12.2078,59932.0
2020-12-22 10:35:00,12.29,12.33,12.29,12.3,173631.0,12.2078,12.2475,12.2078,12.2177,173631.0
2020-12-22 10:40:00,12.31,12.33,12.3,12.3,65908.0,12.2276,12.2475,12.2177,12.2177,65908.0
2020-12-22 10:45:00,12.3,12.35,12.3,12.34,74322.0,12.2177,12.2674,12.2177,12.2574,74322.0
2020-12-22 10:50:00,12.34,12.37,12.32,12.36,136534.0,12.2574,12.2872,12.2376,12.2773,136534.0
2020-12-22 10:55:00,12.36,12.37,12.34,12.37,66427.0,12.2773,12.2872,12.2574,12.2872,66427.0
2020-12-22 11:00:00,12.37,12.38,12.36,12.38,75068.0,12.2872,12.2972,12.2773,12.2972,75068.0
2020-12-22 11:05:00,12.38,12.39,12.37,12.38,132419.0,12.2972,12.3071,12.2872,12.2972,132419.0
2020-12-22 11:10:00,12.38,12.39,12.34,12.36,83265.0,12.2972,12.3071,12.2574,12.2773,83265.0
2020-12-22 11:15:00,12.35,12.39,12.35,12.39,49501.0,12.2674,12.3071,12.2674,12.3071,49501.0
2020-12-22 11:20:00,12.39,12.39,12.38,12.39,49665.0,12.3071,12.3071,12.2972,12.3071,49665.0
2020-12-22 11:25:00,12.38,12.39,12.37,12.38,69895.0,12.2972,12.3071,12.2872,12.2972,69895.0
2020-12-22 11:30:00,12.39,12.39,12.37,12.38,46247.0,12.3071,12.3071,12.2872,12.2972,46247.0
2020-12-22 11:35:00,12.38,12.38,12.34,12.34,61940.0,12.2972,12.2972,12.2574,12.2574,61940.0
2020-12-22 11:40:00,12.35,12.35,12.33,12.35,51811.0,12.2674,12.2674,12.2475,12.2674,51811.0
2020-12-22 11:45:00,12.35,12.38,12.34,12.37,78458.0,12.2674,12.2972,12.2574,12.2872,78458.0
2020-12-22 11:50:00,12.37,12.37,12.35,12.37,59125.0,12.2872,12.2872,12.2674,12.2872,59125.0
2020-12-22 11:55:00,12.37,12.38,12.36,12.38,62545.0,12.2872,12.2972,12.2773,12.2972,62545.0
2020-12-22 12:00:00,12.38,12.38,12.36,12.37,34460.0,12.2972,12.2972,12.2773,12.2872,34460.0
2020-12-22 12:05:00,12.37,12.37,12.31,12.31,55938.0,12.2872,12.2872,12.2276,12.2276,55938.0
2020-12-22 12:10:00,12.32,12.32,12.3,12.3,48243.0,12.2376,12.2376,12.2177,12.2177,48243.0
2020-12-22 12:15:00,12.3,12.31,12.28,12.31,72143.0,12.2177,12.2276,12.1978,12.2276,72143.0
2020-12-22 12:20:00,12.31,12.31,12.28,12.29,21307.0,12.2276,12.2276,12.1978,12.2078,21307.0
2020-12-22 12:25:00,12.29,12.29,12.26,12.26,30200.0,12.2078,12.2078,12.178,12.178,30200.0
2020-12-22 12:30:00,12.27,12.28,12.26,12.28,18425.0,12.1879,12.1978,12.178,12.1978,18425.0
2020-12-22 12:35:00,12.28,12.3,12.27,12.28,72733.0,12.1978,12.2177,12.1879,12.1978,72733.0
2020-12-22 12:40:00,12.29,12.29,12.27,12.28,90851.0,12.2078,12.2078,12.1879,12.1978,90851.0
2020-12-22 12:45:00,12.28,12.28,12.25,12.26,119375.0,12.1978,12.1978,12.168,12.178,119375.0
2020-12-22 12:50:00,12.26,12.26,12.25,12.26,15040.0,12.178,12.178,12.168,12.178,15040.0
2020-12-22 12:55:00,12.26,12.26,12.25,12.26,33723.0,12.178,12.178,12.168,12.178,33723.0
2020-12-22 13:00:00,12.26,12.26,12.25,12.26,85228.0,12.178,12.178,12.168,12.178,85228.0
2020-12-22 13:05:00,12.26,12.26,12.25,12.26,22331.0,12.178,12.178,12.168,12.178,22331.0
2020-12-22 13:10:00,12.26,12.26,12.25,12.26,32436.0,12.178,12.178,12.168,12.178,32436.0
2020-12-22 13:15:00,12.26,12.26,12.24,12.26,133209.0,12.178,12.178,12.1581,12.178,133209.0
2020-12-22 13:20:00,12.26,12.26,12.25,12.26,50469.0,12.178,12.178,12.168,12.178,50469.0
2020-12-22 13:25:00,12.26,12.26,12.25,12.25,41958.0,12.178,12.178,12.168,12.168,41958.0
2020-12-22 13:30:00,12.25,12.26,12.22,12.24,162715.0,12.168,12.178,12.1382,12.1581,162715.0
2020-12-22 13:35:00,12.24,12.25,12.23,12.25,75058.0,12.1581,12.168,12.1482,12.168,75058.0
2020-12-22 13:40:00,12.25,12.25,12.24,12.25,14367.0,12.168,12.168,12.1581,12.168,14367.0
2020-12-22 13:45:00,12.25,12.25,12.23,12.25,116681.0,12.168,12.168,12.1482,12.168,116681.0
2020-12-22 13:50:00,12.25,12.25,12.23,12.24,29182.0,12.168,12.168,12.1482,12.1581,29182.0
2020-12-22 13:55:00,12.23,12.24,12.2,12.21,83067.0,12.1482,12.1581,12.1184,12.1283,83067.0
2020-12-22 14:00:00,12.21,12.21,12.19,12.21,94855.0,12.1283,12.1283,12.1084,12.1283,94855.0
2020-12-22 14:05:00,12.21,12.23,12.19,12.23,120942.0,12.1283,12.1482,12.1084,12.1482,120942.0
2020-12-22 14:10:00,12.23,12.24,12.22,12.23,46075.0,12.1482,12.1581,12.1382,12.1482,46075.0
2020-12-22 14:15:00,12.23,12.26,12.22,12.26,67276.0,12.1482,12.178,12.1382,12.178,67276.0
2020-12-22 14:20:00,12.26,12.26,12.24,12.25,50968.0,12.178,12.178,12.1581,12.168,50968.0
2020-12-22 14:25:00,12.25,12.25,12.24,12.24,15641.0,12.168,12.168,12.1581,12.1581,15641.0
2020-12-22 14:30:00,12.25,12.26,12.23,12.26,1045370.0,12.168,12.178,12.1482,12.178,1045370.0
2020-12-22 14:35:00,12.26,12.26,12.25,12.26,46434.0,12.178,12.178,12.168,12.178,46434.0
2020-12-22 14:40:00,12.26,12.28,12.25,12.27,102735.0,12.178,12.1978,12.168,12.1879,102735.0
2020-12-22 14:45:00,12.27,12.3,12.26,12.29,68848.0,12.1879,12.2177,12.178,12.2078,68848.0
2020-12-22 14:50:00,12.29,12.29,12.28,12.29,35674.0,12.2078,12.2078,12.1978,12.2078,35674.0
2020-12-22 14:55:00,12.29,12.29,12.28,12.29,65435.0,12.2078,12.2078,12.1978,12.2078,65435.0
2020-12-22 15:00:00,12.29,12.29,12.28,12.29,87846.0,12.2078,12.2078,12.1978,12.2078,87846.0
2020-12-22 15:05:00,12.29,12.29,12.28,12.29,48040.0,12.2078,12.2078,12.1978,12.2078,48040.0
2020-12-22 15:10:00,12.29,12.32,12.28,12.31,197702.0,12.2078,12.2376,12.1978,12.2276,197702.0
2020-12-22 15:15:00,12.3,12.31,12.29,12.29,532753.0,12.2177,12.2276,12.2078,12.2078,532753.0
2020-12-22 15:20:00,12.29,12.31,12.29,12.31,132311.0,12.2078,12.2276,12.2078,12.2276,132311.0
2020-12-22 15:25:00,12.3,12.33,12.3,12.33,173282.0,12.2177,12.2475,12.2177,12.2475,173282.0
2020-12-22 15:30:00,12.33,12.35,12.3,12.35,309434.0,12.2475,12.2674,12.2177,12.2674,309434.0
2020-12-22 15:35:00,12.35,12.35,12.34,12.35,79027.0,12.2674,12.2674,12.2574,12.2674,79027.0
2020-12-22 15:40:00,12.35,12.39,12.34,12.38,601800.0,12.2674,12.3071,12.2574,12.2972,601800.0
2020-12-22 15:45:00,12.38,12.38,12.33,12.34,365341.0,12.2972,12.2972,12.2475,12.2574,365341.0
2020-12-22 15:50:00,12.34,12.38,12.33,12.38,249232.0,12.2574,12.2972,12.2475,12.2972,249232.0
2020-12-22 15:55:00,12.38,12.44,12.35,12.44,2259887.0,12.2972,12.3568,12.2674,12.3568,2259887.0
2020-12-23 09:30:00,12.44,12.56,12.43,12.48,419983.0,12.3568,12.476,12.3468,12.3965,419983.0
2020-12-23 09:35:00,12.48,12.5,12.43,12.5,176350.0,12.3965,12.4164,12.3468,12.4164,176350.0
2020-12-23 09:40:00,12.5,12.54,12.47,12.5,149225.0,12.4164,12.4561,12.3866,12.4164,149225.0
2020-12-23 09:45:00,12.51,12.58,12.5,12.57,801760.0,12.4263,12.4958,12.4164,12.4859,801760.0
2020-12-23 09:50:00,12.57,12.6,12.56,12.59,248866.0,12.4859,12.5157,12.476,12.5058,248866.0
2020-12-23 09:55:00,12.59,12.6,12.57,12.59,96000.0,12.5058,12.5157,12.4859,12.5058,96000.0
2020-12-23 10:00:00,12.59,12.62,12.58,12.62,178082.0,12.5058,12.5356,12.4958,12.5356,178082.0
2020-12-23 10:05:00,12.62,12.65,12.58,12.62,337464.0,12.5356,12.5654,12.4958,12.5356,337464.0
2020-12-23 10:10:00,12.62,12.65,12.61,12.64,137110.0,12.5356,12.5654,12.5256,12.5554,137110.0
2020-12-23 10:15:00,12.63,12.64,12.58,12.6,153073.0,12.5455,12.5554,12.4958,12.5157,153073.0
2020-12-23 10:20:00,12.59,12.62,12.59,12.6,73289.0,12.5058,12.5356,12.5058,12.5157,73289.0
2020-12-23 10:25:00,12.61,12.61,12.57,12.57,81588.0,12.5256,12.5256,12.4859,12.4859,81588.0
2020-12-23 10:30:00,12.57,12.58,12.51,12.52,73063.0,12.4859,12.4958,12.4263,12.4362,73063.0
2020-12-23 10:35:00,12.52,12.52,12.48,12.51,106281.0,12.4362,12.4362,12.3965,12.4263,106281.0
2020-12-23 10:40:00,12.51,12.54,12.51,12.52,88242.0,12.4263,12.4561,12.4263,12.4362,88242.0
2020-12-23 10:45:00,12.53,12.56,12.52,12.55,89497.0,12.4462,12.476,12.4362,12.466,89497.0
2020-12-23 10:50:00,12.55,12.57,12.54,12.54,77842.0,12.466,12.4859,12.4561,12.4561,77842.0
2020-12-23 10:55:00,12.55,12.55,12.53,12.54,115205.0,12.466,12.466,12.4462,12.4561,115205.0
2020-12-23 11:00:00,12.54,12.55,12.52,12.54,86358.0,12.4561,12.466,12.4362,12.4561,86358.0
2020-12-23 11:05:00,12.54,12.56,12.53,12.54,50555.0,12.4561,12.476,12.4462,12.4561,50555.0
2020-12-23 11:10:00,12.54,12.55,12.53,12.54,61653.0,12.4561,12.466,12.4462,12.4561,61653.0
2020-12-23 11:15:00,12.54,12.59,12.52,12.59,193815.0,12.4561,12.5058,12.4362,12.5058,193815.0
2020-12-23 11:20:00,12.58,12.6,12.58,12.6,21593.0,12.4958,12.5157,12.4958,12.5157,21593.0
2020-12-23 11:25:00,12.6,12.6,12.57,12.57,140170.0,12.5157,12.5157,12.4859,12.4859,140170.0
2020-12-23 11:30:00,12.57,12.58,12.56,12.57,121974.0,12.4859,12.4958,12.476,12.4859,121974.0
2020-12-23 11:35:00,12.56,12.57,12.51,12.52,196718.0,12.476,12.4859,12.4263,12.4362,196718.0
2020-12-23 11:40:00,12.52,12.53,12.51,12.52,190945.0,12.4362,12.4462,12.4263,12.4362,190945.0
2020-12-23 11:45:00,12.52,12.53,12.5,12.5,102692.0,12.4362,12.4462,12.4164,12.4164,102692.0
2020-12-23 11:50:00,12.51,12.52,12.5,12.52,120112.0,12.4263,12.4362,12.4164,12.4362,120112.0
2020-12-23 11:55:00,12.52,12.53,12.51,12.53,178315.0,12.4362,12.4462,12.4263,12.4462,178315.0
2020-12-23 12:00:00,12.53,12.53,12.5,12.5,72588.0,12.4462,12.4462,12.4164,12.4164,72588.0
2020-12-23 12:05:00,12.51,12.52,12.49,12.52,103795.0,12.4263,12.4362,12.4064,12.4362,103795.0
2020-12-23 12:10:00,12.52,12.52,12.5,12.52,116920.0,12.4362,12.4362,12.4164,12.4362,116920.0
2020-12-23 12:15:00,12.52,12.55,12.51,12.53,127489.0,12.4362,12.466,12.4263,12.4462,127489.0
2020-12-23 12:20:00,12.53,12.54,12.51,12.52,121774.0,12.4462,12.4561,12.4263,12.4362,121774.0
2020-12-23 12:25:00,12.52,12.52,12.49,12.5,38605.0,12.4362,12.4362,12.4064,12.4164,38605.0
2020-12-23 12:30:00,12.51,12.51,12.49,12.5,27592.0,12.4263,12.4263,12.4064,12.4164,27592.0
2020-12-23 12:35:00,12.49,12.52,12.49,12.51,61937.0,12.4064,12.4362,12.4064,12.4263,61937.0
2020-12-23 12:40:00,12.5,12.52,12.48,12.5,171929.0,12.4164,12.4362,12.3965,12.4164,171929.0
2020-12-23 12:45:00,12.5,12.51,12.49,12.51,44933.0,12.4164,12.4263,12.4064,12.4263,44933.0
2020-12-23 12:50:00,12.51,12.52,12.5,12.52,38810.0,12.4263,12.4362,12.4164,12.4362,38810.0
2020-12-23 12:55:00,12.52,12.52,12.49,12.5,26452.0,12.4362,12.4362,12.4064,12.4164,26452.0
2020-12-23 13:00:00,12.49,12.5,12.49,12.49,28807.0,12.4064,12.4164,12.4064,12.4064,28807.0
2020-12-23 13:05:00,12.5,12.5,12.49,12.5,92687.0,12.4164,12.4164,12.4064,12.4164,92687.0
2020-12-23 13:10:00,12.5,12.52,12.49,12.52,80404.0,12.4164,12.4362,12.4064,12.4362,80404.0
2020-12-23 13:15:00,12.51,12.54,12.5,12.51,137034.0,12.4263,12.4561,12.4164,12.4263,137034.0
2020-12-23 13:20:00,12.5,12.52,12.5,12.51,112178.0,12.4164,12.4362,12.4164,12.4263,112178.0
2020-12-23 13:25:00,12.5,12.51,12.49,12.5,57107.0,12.4164,12.4263,12.4064,12.4164,57107.0
2020-12-23 13:30:00,12.5,12.5,12.49,12.5,12072.0,12.4164,12.4164,12.4064,12.4164,12072.0
2020-12-23 13:35:00,12.5,12.5,12.49,12.5,16284.0,12.4164,12.4164,12.4064,12.4164,16284.0
2020-12-23 13:40:00,12.5,12.5,12.49,12.5,24102.0,12.4164,12.4164,12.4064,12.4164,24102.0
2020-12-23 13:45:00,12.5,12.5,12.49,12.5,40908.0,12.4164,12.4164,12.4064,12.4164,40908.0
2020-12-23 13:50:00,12.49,12.5,12.49,12.5,18114.0,12.4064,12.4164,12.4064,12.4164,18114.0
2020-12-23 13:55:00,12.5,12.51,12.49,12.5,133971.0,12.4164,12.4263,12.4064,12.4164,133971.0
2020-12-23 14:00:00,12.49,12.5,12.49,12.49,11506.0,12.4064,12.4164,12.4064,12.4064,11506.0
2020-12-23 14:05:00,12.5,12.51,12.49,12.5,52872.0,12.4164,12.4263,12.4064,12.4164,52872.0
2020-12-23 14:10:00,12.5,12.5,12.49,12.5,10937.0,12.4164,12.4164,12.4064,12.4164,10937.0
2020-12-23 14:15:00,12.5,12.5,12.49,12.49,15085.0,12.4164,12.4164,12.4064,12.4064,15085.0
2020-12-23 14:20:00,12.5,12.51,12.49,12.5,73617.0,12.4164,12.4263,12.4064,12.4164,73617.0
2020-12-23 14:25:00,12.5,12.5,12.49,12.5,33247.0,12.4164,12.4164,12.4064,12.4164,33247.0
2020-12-23 14:30:00,12.5,12.51,12.49,12.51,120402.0,12.4164,12.4263,12.4064,12.4263,120402.0
2020-12-23 14:35:00,12.51,12.53,12.5,12.53,186869.0,12.4263,12.4462,12.4164,12.4462,186869.0
2020-12-23 14:40:00,12.52,12.53,12.51,12.53,156147.0,12.4362,12.4462,12.4263,12.4462,156147.0
2020-12-23 14:45:00,12.53,12.53,12.52,12.53,90681.0,12.4462,12.4462,12.4362,12.4462,90681.0
2020-12-23 14:50:00,12.53,12.54,12.52,12.53,144559.0,12.4462,12.4561,12.4362,12.4462,144559.0
2020-12-23 14:55:00,12.53,12.55,12.52,12.53,218569.0,12.4462,12.466,12.4362,12.4462,218569.0
2020-12-23 15:00:00,12.52,12.53,12.49,12.51,88489.0,12.4362,12.4462,12.4064,12.4263,88489.0
2020-12-23 15:05:00,12.51,12.51,12.49,12.51,86672.0,12.4263,12.4263,12.4064,12.4263,86672.0
2020-12-23 15:10:00,12.5,12.51,12.49,12.5,107919.0,12.4164,12.4263,12.4064,12.4164,107919.0
2020-12-23 15:15:00,12.49,12.51,12.49,12.5,126203.0,12.4064,12.4263,12.4064,12.4164,126203.0
2020-12-23 15:20:00,12.5,12.51,12.49,12.5,140769.0,12.4164,12.4263,12.4064,12.4164,140769.0
2020-12-23 15:25:00,12.5,12.51,12.49,12.5,165790.0,12.4164,12.4263,12.4064,12.4164,165790.0
2020-12-23 15:30:00,12.5,12.51,12.49,12.5,70852.0,12.4164,12.4263,12.4064,12.4164,70852.0
2020-12-23 15:35:00,12.5,12.52,12.49,12.51,349148.0,12.4164,12.4362,12.4064,12.4263,349148.0
2020-12-23 15:40:00,12.5,12.52,12.49,12.51,350698.0,12.4164,12.4362,12.4064,12.4263,350698.0
2020-12-23 15:45:00,12.5,12.51,12.49,12.51,304999.0,12.4164,12.4263,12.4064,12.4263,304999.0
2020-12-23 15:50:00,12.5,12.52,12.49,12.5,372813.0,12.4164,12.4362,12.4064,12.4164,372813.0
2020-12-23 15:55:00,12.5,12.52,12.49,12.5,3314058.0,12.4164,12.4362,12.4064,12.4164,3314058.0
2020-12-24 09:30:00,12.5,12.56,12.43,12.44,86398.0,12.4164,12.476,12.3468,12.3568,86398.0
2020-12-24 09:35:00,12.44,12.45,12.41,12.42,55258.0,12.3568,12.3667,12.327,12.3369,55258.0
2020-12-24 09:40:00,12.41,12.43,12.4,12.42,64886.0,12.327,12.3468,12.317,12.3369,64886.0
2020-12-24 09:45:00,12.41,12.42,12.36,12.37,78435.0,12.327,12.3369,12.2773,12.2872,78435.0
2020-12-24 09:50:00,12.37,12.4,12.36,12.4,97086.0,12.2872,12.317,12.2773,12.317,97086.0
2020-12-24 09:55:00,12.4,12.44,12.38,12.43,78585.0,12.317,12.3568,12.2972,12.3468,78585.0
2020-12-24 10:00:00,12.43,12.43,12.41,12.42,37120.0,12.3468,12.3468,12.327,12.3369,37120.0
2020-12-24 10:05:00,12.41,12.46,12.4,12.44,95031.0,12.327,12.3766,12.317,12.3568,95031.0
2020-12-24 10:10:00,12.44,12.47,12.44,12.46,20046.0,12.3568,12.3866,12.3568,12.3766,20046.0
2020-12-24 10:15:00,12.45,12.47,12.45,12.46,20262.0,12.3667,12.3866,12.3667,12.3766,20262.0
2020-12-24 10:20:00,12.46,12.48,12.46,12.47,89816.0,12.3766,12.3965,12.3766,12.3866,89816.0
2020-12-24 10:25:00,12.48,12.48,12.46,12.46,30860.0,12.3965,12.3965,12.3766,12.3766,30860.0
2020-12-24 10:30:00,12.46,12.47,12.42,12.45,109977.0,12.3766,12.3866,12.3369,12.3667,109977.0
2020-12-24 10:35:00,12.45,12.45,12.43,12.45,42892.0,12.3667,12.3667,12.3468,12.3667,42892.0
2020-12-24 10:40:00,12.45,12.46,12.45,12.46,41179.0,12.3667,12.3766,12.3667,12.3766,41179.0
2020-12-24 10:45:00,12.46,12.46,12.44,12.46,76039.0,12.3766,12.3766,12.3568,12.3766,76039.0
2020-12-24 10:50:00,12.46,12.47,12.45,12.46,74546.0,12.3766,12.3866,12.3667,12.3766,74546.0
2020-12-24 10:55:00,12.46,12.47,12.45,12.45,71872.0,12.3766,12.3866,12.3667,12.3667,71872.0
2020-12-24 11:00:00,12.46,12.49,12.46,12.48,94252.0,12.3766,12.4064,12.3766,12.3965,94252.0
2020-12-24 11:05:00,12.47,12.48,12.46,12.47,35057.0,12.3866,12.3965,12.3766,12.3866,35057.0
2020-12-24 11:10:00,12.47,12.49,12.47,12.47,79472.0,12.3866,12.4064,12.3866,12.3866,79472.0
2020-12-24 11:15:00,12.48,12.48,12.45,12.45,61095.0,12.3965,12.3965,12.3667,12.3667,61095.0
2020-12-24 11:20:00,12.45,12.47,12.45,12.46,54263.0,12.3667,12.3866,12.3667,12.3766,54263.0
2020-12-24 11:25:00,12.46,12.48,12.46,12.48,49738.0,12.3766,12.3965,12.3766,12.3965,49738.0
2020-12-24 11:30:00,12.48,12.49,12.45,12.46,79011.0,12.3965,12.4064,12.3667,12.3766,79011.0
2020-12-24 11:35:00,12.46,12.49,12.45,12.49,68984.0,12.3766,12.4064,12.3667,12.4064,68984.0
2020-12-24 11:40:00,12.49,12.49,12.48,12.49,27753.0,12.4064,12.4064,12.3965,12.4064,27753.0
2020-12-24 11:45:00,12.49,12.49,12.48,12.49,28300.0,12.4064,12.4064,12.3965,12.4064,28300.0
2020-12-24 11:50:00,12.49,12.5,12.47,12.48,61624.0,12.4064,12.4164,12.3866,12.3965,61624.0
2020-12-24 11:55:00,12.47,12.48,12.44,12.45,113473.0,12.3866,12.3965,12.3568,12.3667,113473.0
2020-12-24 12:00:00,12.45,12.45,12.37,12.37,74485.0,12.3667,12.3667,12.2872,12.2872,74485.0
2020-12-24 12:05:00,12.37,12.41,12.35,12.4,83281.0,12.2872,12.327,12.2674,12.317,83281.0
2020-12-24 12:10:00,12.4,12.41,12.39,12.4,57845.0,12.317,12.327,12.3071,12.317,57845.0
2020-12-24 12:15:00,12.4,12.4,12.38,12.38,34544.0,12.317,12.317,12.2972,12.2972,34544.0
2020-12-24 12:20:00,12.39,12.39,12.34,12.34,106873.0,12.3071,12.3071,12.2574,12.2574,106873.0
2020-12-24 12:25:00,12.35,12.38,12.34,12.37,77846.0,12.2674,12.2972,12.2574,12.2872,77846.0
2020-12-24 12:30:00,12.37,12.37,12.36,12.36,12498.0,12.2872,12.2872,12.2773,12.2773,12498.0
2020-12-24 12:35:00,12.36,12.37,12.34,12.37,71084.0,12.2773,12.2872,12.2574,12.2872,71084.0
2020-12-24 12:40:00,12.37,12.39,12.35,12.37,84005.0,12.2872,12.3071,12.2674,12.2872,84005.0
2020-12-24 12:45:00,12.38,12.39,12.35,12.36,178720.0,12.2972,12.3071,12.2674,12.2773,178720.0
2020-12-24 12:50:00,12.35,12.41,12.35,12.4,188978.0,12.2674,12.327,12.2674,12.317,188978.0
2020-12-24 12:55:00,12.39,12.45,12.39,12.39,533978.0,12.3071,12.3667,12.3071,12.3071,533978.0
2020-12-28 09:30:00,12.31,12.42,12.31,12.34,174204.0,12.2276,12.3369,12.2276,12.2574,174204.0
2020-12-28 09:35:00,12.34,12.36,12.32,12.36,95560.0,12.2574,12.2773,12.2376,12.2773,95560.0
2020-12-28 09:40:00,12.36,12.44,12.34,12.41,207972.0,12.2773,12.3568,12.2574,12.327,207972.0
2020-12-28 09:45:00,12.42,12.42,12.38,12.42,92126.0,12.3369,12.3369,12.2972,12.3369,92126.0
2020-12-28 09:50:00,12.41,12.44,12.4,12.44,48631.0,12.327,12.3568,12.317,12.3568,48631.0
2020-12-28 09:55:00,12.44,12.44,12.42,12.43,39865.0,12.3568,12.3568,12.3369,12.3468,39865.0
2020-12-28 10:00:00,12.43,12.46,12.39,12.43,187643.0,12.3468,12.3766,12.3071,12.3468,187643.0
2020-12-28 10:05:00,12.43,12.45,12.42,12.44,123707.0,12.3468,12.3667,12.3369,12.3568,123707.0
2020-12-28 10:10:00,12.44,12.45,12.43,12.44,139929.0,12.3568,12.3667,12.3468,12.3568,139929.0
2020-12-28 10:15:00,12.44,12.44,12.4,12.42,107993.0,12.3568,12.3568,12.317,12.3369,107993.0
2020-12-28 10:20:00,12.42,12.45,12.42,12.45,74479.0,12.3369,12.3667,12.3369,12.3667,74479.0
2020-12-28 10:25:00,12.45,12.45,12.43,12.44,65013.0,12.3667,12.3667,12.3468,12.3568,65013.0
2020-12-28 10:30:00,12.44,12.45,12.43,12.45,117058.0,12.3568,12.3667,12.3468,12.3667,117058.0
2020-12-28 10:35:00,12.45,12.45,12.43,12.43,107908.0,12.3667,12.3667,12.3468,12.3468,107908.0
2020-12-28 10:40:00,12.44,12.45,12.43,12.45,64075.0,12.3568,12.3667,12.3468,12.3667,64075.0
2020-12-28 10:45:00,12.45,12.45,12.39,12.42,117528.0,12.3667,12.3667,12.3071,12.3369,117528.0
2020-12-28 10:50:00,12.42,12.43,12.39,12.4,74132.0,12.3369,12.3468,12.3071,12.317,74132.0
2020-12-28 10:55:00,12.4,12.41,12.39,12.41,42937.0,12.317,12.327,12.3071,12.327,42937.0
2020-12-28 11:00:00,12.41,12.41,12.36,12.37,90049.0,12.327,12.327,12.2773,12.2872,90049.0
2020-12-28 11:05:00,12.37,12.4,12.36,12.4,61881.0,12.2872,12.317,12.2773,12.317,61881.0
2020-12-28 11:10:00,12.4,12.4,12.38,12.39,56573.0,12.317,12.317,12.2972,12.3071,56573.0
2020-12-28 11:15:00,12.39,12.4,12.38,12.4,56899.0,12.3071,12.317,12.2972,12.317,56899.0
2020-12-28 11:20:00,12.4,12.4,12.39,12.4,42536.0,12.317,12.317,12.3071,12.317,42536.0
2020-12-28 11:25:00,12.4,12.41,12.39,12.41,58755.0,12.317,12.327,12.3071,12.327,58755.0
2020-12-28 11:30:00,12.41,12.41,12.37,12.38,91894.0,12.327,12.327,12.2872,12.2972,91894.0
2020-12-28 11:35:00,12.38,12.39,12.37,12.38,50999.0,12.2972,12.3071,12.2872,12.2972,50999.0
2020-12-28 11:40:00,12.38,12.4,12.38,12.38,61467.0,12.2972,12.317,12.2972,12.2972,61467.0
2020-12-28 11:45:00,12.38,12.4,12.38,12.4,41474.0,12.2972,12.317,12.2972,12.317,41474.0
2020-12-28 11:50:00,12.4,12.4,12.38,12.38,43094.0,12.317,12.317,12.2972,12.2972,43094.0
2020-12-28 11:55:00,12.38,12.39,12.37,12.38,66346.0,12.2972,12.3071,12.2872,12.2972,66346.0
2020-12-28 12:00:00,12.38,12.38,12.37,12.38,54810.0,12.2972,12.2972,12.2872,12.2972,54810.0
2020-12-28 12:05:00,12.38,12.38,12.36,12.37,78012.0,12.2972,12.2972,12.2773,12.2872,78012.0
2020-12-28 12:10:00,12.37,12.37,12.36,12.37,39031.0,12.2872,12.2872,12.2773,12.2872,39031.0
2020-12-28 12:15:00,12.37,12.37,12.33,12.34,93814.0,12.2872,12.2872,12.2475,12.2574,93814.0
2020-12-28 12:20:00,12.34,12.34,12.31,12.32,134172.0,12.2574,12.2574,12.2276,12.2376,134172.0
2020-12-28 12:25:00,12.31,12.32,12.3,12.32,72350.0,12.2276,12.2376,12.2177,12.2376,72350.0
2020-12-28 12:30:00,12.31,12.33,12.31,12.32,59668.0,12.2276,12.2475,12.2276,12.2376,59668.0
2020-12-28 12:35:00,12.32,12.32,12.31,12.32,39241.0,12.2376,12.2376,12.2276,12.2376,39241.0
2020-12-28 12:40:00,12.32,12.33,12.31,12.33,60589.0,12.2376,12.2475,12.2276,12.2475,60589.0
2020-12-28 12:45:00,12.33,12.33,12.32,12.33,38658.0,12.2475,12.2475,12.2376,12.2475,38658.0
2020-12-28 12:50:00,12.33,12.33,12.3,12.3,71964.0,12.2475,12.2475,12.2177,12.2177,71964.0
2020-12-28 12:55:00,12.3,12.31,12.3,12.31,27445.0,12.2177,12.2276,12.2177,12.2276,27445.0
2020-12-28 13:00:00,12.31,12.31,12.3,12.31,52520.0,12.2276,12.2276,12.2177,12.2276,52520.0
2020-12-28 13:05:00,12.3,12.32,12.3,12.32,60790.0,12.2177,12.2376,12.2177,12.2376,60790.0
2020-12-28 13:10:00,12.32,12.33,12.31,12.32,68293.0,12.2376,12.2475,12.2276,12.2376,68293.0
2020-12-28 13:15:00,12.32,12.33,12.31,12.33,42072.0,12.2376,12.2475,12.2276,12.2475,42072.0
2020-12-28 13:20:00,12.33,12.33,12.29,12.29,101902.0,12.2475,12.2475,12.2078,12.2078,101902.0
2020-12-28 13:25:00,12.3,12.32,12.29,12.32,163439.0,12.2177,12.2376,12.2078,12.2376,163439.0
2020-12-28 13:30:00,12.32,12.33,12.29,12.29,84763.0,12.2376,12.2475,12.2078,12.2078,84763.0
2020-12-28 13:35:00,12.29,12.3,12.29,12.29,37275.0,12.2078,12.2177,12.2078,12.2078,37275.0
2020-12-28 13:40:00,12.3,12.31,12.3,12.31,55420.0,12.2177,12.2276,12.2177,12.2276,55420.0
2020-12-28 13:45:00,12.3,12.31,12.3,12.3,38187.0,12.2177,12.2276,12.2177,12.2177,38187.0
2020-12-28 13:50:00,12.3,12.33,12.3,12.33,54620.0,12.2177,12.2475,12.2177,12.2475,54620.0
2020-12-28 13:55:00,12.33,12.33,12.31,12.32,82405.0,12.2475,12.2475,12.2276,12.2376,82405.0
2020-12-28 14:00:00,12.32,12.33,12.31,12.33,47314.0,12.2376,12.2475,12.2276,12.2475,47314.0
2020-12-28 14:05:00,12.33,12.34,12.32,12.33,65860.0,12.2475,12.2574,12.2376,12.2475,65860.0
2020-12-28 14:10:00,12.33,12.34,12.32,12.34,54094.0,12.2475,12.2574,12.2376,12.2574,54094.0
2020-12-28 14:15:00,12.34,12.35,12.33,12.34,83256.0,12.2574,12.2674,12.2475,12.2574,83256.0
2020-12-28 14:20:00,12.34,12.34,12.33,12.34,29282.0,12.2574,12.2574,12.2475,12.2574,29282.0
2020-12-28 14:25:00,12.34,12.34,12.31,12.32,103164.0,12.2574,12.2574,12.2276,12.2376,103164.0
2020-12-28 14:30:00,12.31,12.32,12.3,12.32,136585.0,12.2276,12.2376,12.2177,12.2376,136585.0
2020-12-28 14:35:00,12.32,12.33,12.31,12.32,77129.0,12.2376,12.2475,12.2276,12.2376,77129.0
2020-12-28 14:40:00,12.32,12.34,12.31,12.33,75965.0,12.2376,12.2574,12.2276,12.2475,75965.0
2020-12-28 14:45:00,12.33,12.33,12.32,12.33,37048.0,12.2475,12.2475,12.2376,12.2475,37048.0
2020-12-28 14:50:00,12.33,12.35,12.31,12.32,131249.0,12.2475,12.2674,12.2276,12.2376,131249.0
2020-12-28 14:55:00,12.32,12.32,12.3,12.32,86222.0,12.2376,12.2376,12.2177,12.2376,86222.0
2020-12-28 15:00:00,12.31,12.32,12.3,12.32,56394.0,12.2276,12.2376,12.2177,12.2376,56394.0
2020-12-28 15:05:00,12.32,12.32,12.3,12.3,46360.0,12.2376,12.2376,12.2177,12.2177,46360.0
2020-12-28 15:10:00,12.3,12.31,12.28,12.29,41069.0,12.2177,12.2276,12.1978,12.2078,41069.0
2020-12-28 15:15:00,12.28,12.3,12.28,12.29,108257.0,12.1978,12.2177,12.1978,12.2078,108257.0
2020-12-28 15:20:00,12.28,12.29,12.27,12.28,54493.0,12.1978,12.2078,12.1879,12.1978,54493.0
2020-12-28 15:25:00,12.28,12.28,12.27,12.28,37751.0,12.1978,12.1978,12.1879,12.1978,37751.0
2020-12-28 15:30:00,12.27,12.28,12.27,12.28,65301.0,12.1879,12.1978,12.1879,12.1978,65301.0
2020-12-28 15:35:00,12.28,12.29,12.27,12.29,85338.0,12.1978,12.2078,12.1879,12.2078,85338.0
2020-12-28 15:40:00,12.29,12.3,12.27,12.3,127570.0,12.2078,12.2177,12.1879,12.2177,127570.0
2020-12-28 15:45:00,12.29,12.33,12.29,12.33,202903.0,12.2078,12.2475,12.2078,12.2475,202903.0
2020-12-28 15:50:00,12.33,12.34,12.32,12.34,133033.0,12.2475,12.2574,12.2376,12.2574,133033.0
2020-12-28 15:55:00,12.34,12.35,12.28,12.32,603362.0,12.2574,12.2674,12.1978,12.2376,603362.0
2020-12-29 09:30:00,12.32,12.42,12.32,12.34,139963.0,12.2376,12.3369,12.2376,12.2574,139963.0
2020-12-29 09:35:00,12.34,12.35,12.25,12.26,55906.0,12.2574,12.2674,12.168,12.178,55906.0
2020-12-29 09:40:00,12.26,12.29,12.25,12.26,67367.0,12.178,12.2078,12.168,12.178,67367.0
2020-12-29 09:45:00,12.26,12.26,12.24,12.24,61185.0,12.178,12.178,12.1581,12.1581,61185.0
2020-12-29 09:50:00,12.25,12.25,12.2,12.21,86860.0,12.168,12.168,12.1184,12.1283,86860.0
2020-12-29 09:55:00,12.21,12.21,12.17,12.18,89322.0,12.1283,12.1283,12.0886,12.0985,89322.0
2020-12-29 10:00:00,12.18,12.2,12.15,12.17,160515.0,12.0985,12.1184,12.0687,12.0886,160515.0
2020-12-29 10:05:00,12.17,12.18,12.15,12.15,85289.0,12.0886,12.0985,12.0687,12.0687,85289.0
2020-12-29 10:10:00,12.15,12.16,12.14,12.15,76833.0,12.0687,12.0786,12.0588,12.0687,76833.0
2020-12-29 10:15:00,12.15,12.15,12.1,12.11,102317.0,12.0687,12.0687,12.019,12.029,102317.0
2020-12-29 10:20:00,12.11,12.12,12.07,12.1,208143.0,12.029,12.0389,11.9892,12.019,208143.0
2020-12-29 10:25:00,12.1,12.14,12.08,12.11,95364.0,12.019,12.0588,11.9992,12.029,95364.0
2020-12-29 10:30:00,12.12,12.13,12.09,12.1,54694.0,12.0389,12.0488,12.0091,12.019,54694.0
2020-12-29 10:35:00,12.1,12.12,12.08,12.11,131861.0,12.019,12.0389,11.9992,12.029,131861.0
2020-12-29 10:40:00,12.11,12.13,12.1,12.12,102639.0,12.029,12.0488,12.019,12.0389,102639.0
2020-12-29 10:45:00,12.12,12.12,12.1,12.12,62891.0,12.0389,12.0389,12.019,12.0389,62891.0
2020-12-29 10:50:00,12.11,12.12,12.1,12.12,88999.0,12.029,12.0389,12.019,12.0389,88999.0
2020-12-29 10:55:00,12.12,12.16,12.11,12.13,180631.0,12.0389,12.0786,12.029,12.0488,180631.0
2020-12-29 11:00:00,12.13,12.14,12.12,12.13,51484.0,12.0488,12.0588,12.0389,12.0488,51484.0
2020-12-29 11:05:00,12.13,12.14,12.12,12.14,71853.0,12.0488,12.0588,12.0389,12.0588,71853.0
2020-12-29 11:10:00,12.14,12.14,12.11,12.12,69693.0,12.0588,12.0588,12.029,12.0389,69693.0
2020-12-29 11:15:00,12.11,12.12,12.1,12.11,67580.0,12.029,12.0389,12.019,12.029,67580.0
2020-12-29 11:20:00,12.11,12.13,12.1,12.12,112255.0,12.029,12.0488,12.019,12.0389,112255.0
2020-12-29 11:25:00,12.12,12.12,12.11,12.12,41387.0,12.0389,12.0389,12.029,12.0389,41387.0
2020-12-29 11:30:00,12.12,12.13,12.11,12.13,54239.0,12.0389,12.0488,12.029,12.0488,54239.0
2020-12-29 11:35:00,12.13,12.13,12.12,12.13,39032.0,12.0488,12.0488,12.0389,12.0488,39032.0
2020-12-29 11:40:00,12.13,12.13,12.1,12.11,125390.0,12.0488,12.0488,12.019,12.029,125390.0
2020-12-29 11:45:00,12.11,12.12,12.1,12.11,137564.0,12.029,12.0389,12.019,12.029,137564.0
2020-12-29 11:50:00,12.1,12.11,12.09,12.1,102791.0,12.019,12.029,12.0091,12.019,102791.0
2020-12-29 11:55:00,12.1,12.11,12.09,12.11,101938.0,12.019,12.029,12.0091,12.029,101938.0
2020-12-29 12:00:00,12.11,12.13,12.1,12.13,115046.0,12.029,12.0488,12.019,12.0488,115046.0
2020-12-29 12:05:00,12.13,12.13,12.11,12.13,96858.0,12.0488,12.0488,12.029,12.0488,96858.0
2020-12-29 12:10:00,12.13,12.14,12.09,12.1,354986.0,12.0488,12.0588,12.0091,12.019,354986.0
2020-12-29 12:15:00,12.1,12.1,12.09,12.1,60405.0,12.019,12.019,12.0091,12.019,60405.0
2020-12-29 12:20:00,12.1,12.12,12.07,12.07,139332.0,12.019,12.0389,11.9892,11.9892,139332.0
2020-12-29 12:25:00,12.08,12.08,12.07,12.08,51173.0,11.9992,11.9992,11.9892,11.9992,51173.0
2020-12-29 12:30:00,12.08,12.08,12.04,12.04,264736.0,11.9992,11.9992,11.9594,11.9594,264736.0
2020-12-29 12:35:00,12.04,12.06,12.02,12.06,149404.0,11.9594,11.9793,11.9396,11.9793,149404.0
2020-12-29 12:40:00,12.06,12.07,12.04,12.04,147904.0,11.9793,11.9892,11.9594,11.9594,147904.0
2020-12-29 12:45:00,12.05,12.05,12.03,12.04,109474.0,11.9694,11.9694,11.9495,11.9594,109474.0
2020-12-29 12:50:00,12.04,12.04,12.01,12.02,198415.0,11.9594,11.9594,11.9297,11.9396,198415.0
2020-12-29 12:55:00,12.02,12.03,12.01,12.03,96092.0,11.9396,11.9495,11.9297,11.9495,96092.0
2020-12-29 13:00:00,12.03,12.04,12.01,12.02,167595.0,11.9495,11.9594,11.9297,11.9396,167595.0
2020-12-29 13:05:00,12.02,12.02,12.01,12.02,54680.0,11.9396,11.9396,11.9297,11.9396,54680.0
2020-12-29 13:10:00,12.02,12.03,12.01,12.02,156329.0,11.9396,11.9495,11.9297,11.9396,156329.0
2020-12-29 13:15:00,12.01,12.02,12.01,12.02,63394.0,11.9297,11.9396,11.9297,11.9396,63394.0
2020-12-29 13:20:00,12.02,12.02,12.0,12.01,109942.0,11.9396,11.9396,11.9197,11.9297,109942.0
2020-12-29 13:25:00,12.01,12.01,12.0,12.01,62745.0,11.9297,11.9297,11.9197,11.9297,62745.0
2020-12-29 13:30:00,12.01,12.01,11.97,11.98,287325.0,11.9297,11.9297,11.8899,11.8999,287325.0
2020-12-29 13:35:00,11.98,11.98,11.95,11.95,158306.0,11.8999,11.8999,11.8701,11.8701,158306.0
2020-12-29 13:40:00,11.95,11.96,11.95,11.96,81611.0,11.8701,11.88,11.8701,11.88,81611.0
2020-12-29 13:45:00,11.95,11.98,11.94,11.95,224519.0,11.8701,11.8999,11.8601,11.8701,224519.0
2020-12-29 13:50:00,11.95,11.95,11.94,11.95,60627.0,11.8701,11.8701,11.8601,11.8701,60627.0
2020-12-29 13:55:00,11.95,11.97,11.94,11.97,107253.0,11.8701,11.8899,11.8601,11.8899,107253.0
2020-12-29 14:00:00,11.97,11.97,11.94,11.95,150475.0,11.8899,11.8899,11.8601,11.8701,150475.0
2020-12-29 14:05:00,11.95,11.95,11.94,11.95,65166.0,11.8701,11.8701,11.8601,11.8701,65166.0
2020-12-29 14:10:00,11.95,11.96,11.91,11.92,256012.0,11.8701,11.88,11.8303,11.8403,256012.0
2020-12-29 14:15:00,11.91,11.92,11.9,11.92,117051.0,11.8303,11.8403,11.8204,11.8403,117051.0
2020-12-29 14:20:00,11.91,11.93,11.9,11.93,100177.0,11.8303,11.8502,11.8204,11.8502,100177.0
2020-12-29 14:25:00,11.93,11.93,11.92,11.93,82984.0,11.8502,11.8502,11.8403,11.8502,82984.0
2020-12-29 14:30:00,11.93,11.95,11.92,11.94,209249.0,11.8502,11.8701,11.8403,11.8601,209249.0
2020-12-29 14:35:00,11.93,11.97,11.93,11.96,86351.0,11.8502,11.8899,11.8502,11.88,86351.0
2020-12-29 14:40:00,11.96,11.97,11.95,11.96,94291.0,11.88,11.8899,11.8701,11.88,94291.0
2020-12-29 14:45:00,11.96,11.97,11.96,11.96,48628.0,11.88,11.8899,11.88,11.88,48628.0
2020-12-29 14:50:00,11.96,11.97,11.96,11.97,109266.0,11.88,11.8899,11.88,11.8899,109266.0
2020-12-29 14:55:00,11.97,12.0,11.96,11.96,156585.0,11.8899,11.9197,11.88,11.88,156585.0
2020-12-29 15:00:00,11.96,11.99,11.96,11.96,121586.0,11.88,11.9098,11.88,11.88,121586.0
2020-12-29 15:05:00,11.96,11.97,11.94,11.96,106243.0,11.88,11.8899,11.8601,11.88,106243.0
2020-12-29 15:10:00,11.96,11.96,11.94,11.95,69259.0,11.88,11.88,11.8601,11.8701,69259.0
2020-12-29 15:15:00,11.95,11.98,11.94,11.98,97786.0,11.8701,11.8999,11.8601,11.8999,97786.0
2020-12-29 15:20:00,11.98,11.98,11.95,11.98,216013.0,11.8999,11.8999,11.8701,11.8999,216013.0
2020-12-29 15:25:00,11.98,11.98,11.95,11.97,132266.0,11.8999,11.8999,11.8701,11.8899,132266.0
2020-12-29 15:30:00,11.97,11.99,11.96,11.99,93738.0,11.8899,11.9098,11.88,11.9098,93738.0
2020-12-29 15:35:00,11.99,12.0,11.98,12.0,139756.0,11.9098,11.9197,11.8999,11.9197,139756.0
2020-12-29 15:40:00,12.0,12.0,11.98,11.99,124844.0,11.9197,11.9197,11.8999,11.9098,124844.0
2020-12-29 15:45:00,11.99,11.99,11.97,11.98,288174.0,11.9098,11.9098,11.8899,11.8999,288174.0
2020-12-29 15:50:00,11.99,12.0,11.98,11.99,339326.0,11.9098,11.9197,11.8999,11.9098,339326.0
2020-12-29 15:55:00,11.99,12.0,11.97,11.97,864444.0,11.9098,11.9197,11.8899,11.8899,864444.0
2020-12-30 09:30:00,11.99,12.06,11.99,12.06,234642.0,11.9098,11.9793,11.9098,11.9793,234642.0
2020-12-30 09:35:00,12.06,12.08,12.05,12.07,78200.0,11.9793,11.9992,11.9694,11.9892,78200.0
2020-12-30 09:40:00,12.07,12.08,12.04,12.04,74453.0,11.9892,11.9992,11.9594,11.9594,74453.0
2020-12-30 09:45:00,12.04,12.05,12.01,12.04,100590.0,11.9594,11.9694,11.9297,11.9594,100590.0
2020-12-30 09:50:00,12.05,12.07,12.04,12.07,50739.0,11.9694,11.9892,11.9594,11.9892,50739.0
2020-12-30 09:55:00,12.07,12.08,12.05,12.08,106113.0,11.9892,11.9992,11.9694,11.9992,106113.0
2020-12-30 10:00:00,12.07,12.15,12.07,12.15,368599.0,11.9892,12.0687,11.9892,12.0687,368599.0
2020-12-30 10:05:00,12.15,12.17,12.14,12.16,102725.0,12.0687,12.0886,12.0588,12.0786,102725.0
2020-12-30 10:10:00,12.16,12.17,12.15,12.17,64487.0,12.0786,12.0886,12.0687,12.0886,64487.0
2020-12-30 10:15:00,12.17,12.17,12.16,12.16,26103.0,12.0886,12.0886,12.0786,12.0786,26103.0
2020-12-30 10:20:00,12.17,12.17,12.15,12.16,44911.0,12.0886,12.0886,12.0687,12.0786,44911.0
2020-12-30 10:25:00,12.16,12.18,12.15,12.17,95337.0,12.0786,12.0985,12.0687,12.0886,95337.0
2020-12-30 10:30:00,12.17,12.19,12.16,12.18,36934.0,12.0886,12.1084,12.0786,12.0985,36934.0
2020-12-30 10:35:00,12.18,12.21,12.16,12.21,105113.0,12.0985,12.1283,12.0786,12.1283,105113.0
2020-12-30 10:40:00,12.21,12.24,12.2,12.23,75931.0,12.1283,12.1581,12.1184,12.1482,75931.0
2020-12-30 10:45:00,12.23,12.26,12.23,12.25,96401.0,12.1482,12.178,12.1482,12.168,96401.0
2020-12-30 10:50:00,12.25,12.26,12.24,12.25,66930.0,12.168,12.178,12.1581,12.168,66930.0
2020-12-30 10:55:00,12.25,12.28,12.24,12.28,72754.0,12.168,12.1978,12.1581,12.1978,72754.0
2020-12-30 11:00:00,12.28,12.32,12.27,12.3,162812.0,12.1978,12.2376,12.1879,12.2177,162812.0
2020-12-30 11:05:00,12.3,12.34,12.3,12.34,86233.0,12.2177,12.2574,12.2177,12.2574,86233.0
2020-12-30 11:10:00,12.34,12.34,12.3,12.34,225787.0,12.2574,12.2574,12.2177,12.2574,225787.0
2020-12-30 11:15:00,12.34,12.35,12.33,12.35,76731.0,12.2574,12.2674,12.2475,12.2674,76731.0
2020-12-30 11:20:00,12.34,12.35,12.32,12.33,60880.0,12.2574,12.2674,12.2376,12.2475,60880.0
2020-12-30 11:25:00,12.34,12.34,12.29,12.29,39401.0,12.2574,12.2574,12.2078,12.2078,39401.0
2020-12-30 11:30:00,12.3,12.3,12.29,12.3,44480.0,12.2177,12.2177,12.2078,12.2177,44480.0
2020-12-30 11:35:00,12.29,12.31,12.29,12.3,43111.0,12.2078,12.2276,12.2078,12.2177,43111.0
2020-12-30 11:40:00,12.3,12.34,12.3,12.34,87747.0,12.2177,12.2574,12.2177,12.2574,87747.0
2020-12-30 11:45:00,12.34,12.35,12.33,12.34,62734.0,12.2574,12.2674,12.2475,12.2574,62734.0
2020-12-30 11:50:00,12.34,12.34,12.31,12.31,59221.0,12.2574,12.2574,12.2276,12.2276,59221.0
2020-12-30 11:55:00,12.31,12.33,12.29,12.29,226981.0,12.2276,12.2475,12.2078,12.2078,226981.0
2020-12-30 12:00:00,12.29,12.31,12.29,12.3,145070.0,12.2078,12.2276,12.2078,12.2177,145070.0
2020-12-30 12:05:00,12.29,12.31,12.28,12.29,100469.0,12.2078,12.2276,12.1978,12.2078,100469.0
2020-12-30 12:10:00,12.29,12.33,12.28,12.32,149509.0,12.2078,12.2475,12.1978,12.2376,149509.0
2020-12-30 12:15:00,12.32,12.34,12.31,12.33,65157.0,12.2376,12.2574,12.2276,12.2475,65157.0
2020-12-30 12:20:00,12.32,12.34,12.32,12.33,37703.0,12.2376,12.2574,12.2376,12.2475,37703.0
2020-12-30 12:25:00,12.33,12.34,12.33,12.34,26956.0,12.2475,12.2574,12.2475,12.2574,26956.0
2020-12-30 12:30:00,12.34,12.34,12.33,12.34,48430.0,12.2574,12.2574,12.2475,12.2574,48430.0
2020-12-30 12:35:00,12.34,12.34,12.33,12.34,51364.0,12.2574,12.2574,12.2475,12.2574,51364.0
2020-12-30 12:40:00,12.34,12.35,12.33,12.35,33454.0,12.2574,12.2674,12.2475,12.2674,33454.0
2020-12-30 12:45:00,12.35,12.36,12.34,12.36,105625.0,12.2674,12.2773,12.2574,12.2773,105625.0
2020-12-30 12:50:00,12.35,12.36,12.33,12.33,57619.0,12.2674,12.2773,12.2475,12.2475,57619.0
2020-12-30 12:55:00,12.34,12.34,12.32,12.33,28730.0,12.2574,12.2574,12.2376,12.2475,28730.0
2020-12-30 13:00:00,12.32,12.33,12.31,12.31,28995.0,12.2376,12.2475,12.2276,12.2276,28995.0
2020-12-30 13:05:00,12.31,12.33,12.29,12.33,89828.0,12.2276,12.2475,12.2078,12.2475,89828.0
2020-12-30 13:10:00,12.33,12.34,12.32,12.34,54630.0,12.2475,12.2574,12.2376,12.2574,54630.0
2020-12-30 13:15:00,12.33,12.34,12.32,12.33,33146.0,12.2475,12.2574,12.2376,12.2475,33146.0
2020-12-30 13:20:00,12.33,12.33,12.32,12.32,29239.0,12.2475,12.2475,12.2376,12.2376,29239.0
2020-12-30 13:25:00,12.32,12.33,12.31,12.31,30739.0,12.2376,12.2475,12.2276,12.2276,30739.0
2020-12-30 13:30:00,12.32,12.32,12.3,12.3,50641.0,12.2376,12.2376,12.2177,12.2177,50641.0
2020-12-30 13:35:00,12.3,12.32,12.3,12.32,69941.0,12.2177,12.2376,12.2177,12.2376,69941.0
2020-12-30 13:40:00,12.32,12.33,12.31,12.33,59002.0,12.2376,12.2475,12.2276,12.2475,59002.0
2020-12-30 13:45:00,12.33,12.33,12.32,12.33,53436.0,12.2475,12.2475,12.2376,12.2475,53436.0
2020-12-30 13:50:00,12.33,12.33,12.32,12.33,28894.0,12.2475,12.2475,12.2376,12.2475,28894.0
2020-12-30 13:55:00,12.33,12.33,12.3,12.3,41491.0,12.2475,12.2475,12.2177,12.2177,41491.0
2020-12-30 14:00:00,12.3,12.32,12.29,12.32,118567.0,12.2177,12.2376,12.2078,12.2376,118567.0
2020-12-30 14:05:00,12.32,12.32,12.31,12.32,17042.0,12.2376,12.2376,12.2276,12.2376,17042.0
2020-12-30 14:10:00,12.32,12.33,12.31,12.31,76565.0,12.2376,12.2475,12.2276,12.2276,76565.0
2020-12-30 14:15:00,12.31,12.32,12.29,12.3,51419.0,12.2276,12.2376,12.2078,12.2177,51419.0
2020-12-30 14:20:00,12.3,12.31,12.3,12.31,26244.0,12.2177,12.2276,12.2177,12.2276,26244.0
2020-12-30 14:25:00,12.3,12.31,12.3,12.3,25987.0,12.2177,12.2276,12.2177,12.2177,25987.0
2020-12-30 14:30:00,12.3,12.33,12.28,12.33,156327.0,12.2177,12.2475,12.1978,12.2475,156327.0
2020-12-30 14:35:00,12.33,12.34,12.32,12.33,63465.0,12.2475,12.2574,12.2376,12.2475,63465.0
2020-12-30 14:40:00,12.33,12.34,12.32,12.33,51362.0,12.2475,12.2574,12.2376,12.2475,51362.0
2020-12-30 14:45:00,12.33,12.35,12.32,12.34,100101.0,12.2475,12.2674,12.2376,12.2574,100101.0
2020-12-30 14:50:00,12.34,12.34,12.33,12.33,50956.0,12.2574,12.2574,12.2475,12.2475,50956.0
2020-12-30 14:55:00,12.33,12.34,12.29,12.3,104953.0,12.2475,12.2574,12.2078,12.2177,104953.0
2020-12-30 15:00:00,12.3,12.32,12.3,12.32,58044.0,12.2177,12.2376,12.2177,12.2376,58044.0
2020-12-30 15:05:00,12.31,12.32,12.3,12.3,49309.0,12.2276,12.2376,12.2177,12.2177,49309.0
2020-12-30 15:10:00,12.3,12.32,12.29,12.32,88614.0,12.2177,12.2376,12.2078,12.2376,88614.0
2020-12-30 15:15:00,12.32,12.34,12.32,12.33,84669.0,12.2376,12.2574,12.2376,12.2475,84669.0
2020-12-30 15:20:00,12.33,12.33,12.3,12.32,117412.0,12.2475,12.2475,12.2177,12.2376,117412.0
2020-12-30 15:25:00,12.31,12.33,12.3,12.33,112571.0,12.2276,12.2475,12.2177,12.2475,112571.0
2020-12-30 15:30:00,12.33,12.35,12.31,12.35,181964.0,12.2475,12.2674,12.2276,12.2674,181964.0
2020-12-30 15:35:00,12.35,12.35,12.34,12.35,145043.0,12.2674,12.2674,12.2574,12.2674,145043.0
2020-12-30 15:40:00,12.35,12.37,12.34,12.37,201866.0,12.2674,12.2872,12.2574,12.2872,201866.0
2020-12-30 15:45:00,12.37,12.37,12.34,12.35,220705.0,12.2872,12.2872,12.2574,12.2674,220705.0
2020-12-30 15:50:00,12.34,12.36,12.33,12.36,275530.0,12.2574,12.2773,12.2475,12.2773,275530.0
2020-12-30 15:55:00,12.35,12.37,12.33,12.33,943948.0,12.2674,12.2872,12.2475,12.2475,943948.0
2020-12-31 09:30:00,12.26,12.31,12.23,12.27,136952.0,12.178,12.2276,12.1482,12.1879,136952.0
2020-12-31 09:35:00,12.27,12.29,12.24,12.28,53300.0,12.1879,12.2078,12.1581,12.1978,53300.0
2020-12-31 09:40:00,12.28,12.28,12.25,12.28,35873.0,12.1978,12.1978,12.168,12.1978,35873.0
2020-12-31 09:45:00,12.29,12.31,12.27,12.28,31198.0,12.2078,12.2276,12.1879,12.1978,31198.0
2020-12-31 09:50:00,12.27,12.31,12.26,12.29,50940.0,12.1879,12.2276,12.178,12.2078,50940.0
2020-12-31 09:55:00,12.29,12.3,12.28,12.29,23183.0,12.2078,12.2177,12.1978,12.2078,23183.0
2020-12-31 10:00:00,12.29,12.33,12.29,12.33,44741.0,12.2078,12.2475,12.2078,12.2475,44741.0
2020-12-31 10:05:00,12.33,12.33,12.31,12.33,28109.0,12.2475,12.2475,12.2276,12.2475,28109.0
2020-12-31 10:10:00,12.33,12.35,12.32,12.35,39559.0,12.2475,12.2674,12.2376,12.2674,39559.0
2020-12-31 10:15:00,12.34,12.36,12.34,12.36,29603.0,12.2574,12.2773,12.2574,12.2773,29603.0
2020-12-31 10:20:00,12.36,12.36,12.32,12.32,37245.0,12.2773,12.2773,12.2376,12.2376,37245.0
2020-12-31 10:25:00,12.32,12.32,12.28,12.28,54531.0,12.2376,12.2376,12.1978,12.1978,54531.0
2020-12-31 10:30:00,12.28,12.29,12.26,12.29,59614.0,12.1978,12.2078,12.178,12.2078,59614.0
2020-12-31 10:35:00,12.28,12.29,12.25,12.26,60286.0,12.1978,12.2078,12.168,12.178,60286.0
2020-12-31 10:40:00,12.26,12.27,12.25,12.25,59875.0,12.178,12.1879,12.168,12.168,59875.0
2020-12-31 10:45:00,12.25,12.29,12.25,12.29,56388.0,12.168,12.2078,12.168,12.2078,56388.0
2020-12-31 10:50:00,12.29,12.32,12.28,12.32,48973.0,12.2078,12.2376,12.1978,12.2376,48973.0
2020-12-31 10:55:00,12.32,12.32,12.3,12.32,52678.0,12.2376,12.2376,12.2177,12.2376,52678.0
2020-12-31 11:00:00,12.32,12.33,12.32,12.33,49643.0,12.2376,12.2475,12.2376,12.2475,49643.0
2020-12-31 11:05:00,12.33,12.41,12.32,12.4,400096.0,12.2475,12.327,12.2376,12.317,400096.0
2020-12-31 11:10:00,12.4,12.43,12.39,12.4,142872.0,12.317,12.3468,12.3071,12.317,142872.0
2020-12-31 11:15:00,12.41,12.42,12.4,12.41,37665.0,12.327,12.3369,12.317,12.327,37665.0
2020-12-31 11:20:00,12.42,12.43,12.41,12.43,65425.0,12.3369,12.3468,12.327,12.3468,65425.0
2020-12-31 11:25:00,12.43,12.45,12.42,12.45,54245.0,12.3468,12.3667,12.3369,12.3667,54245.0
2020-12-31 11:30:00,12.45,12.47,12.44,12.46,125199.0,12.3667,12.3866,12.3568,12.3766,125199.0
2020-12-31 11:35:00,12.46,12.47,12.45,12.46,106027.0,12.3766,12.3866,12.3667,12.3766,106027.0
2020-12-31 11:40:00,12.46,12.47,12.45,12.46,30722.0,12.3766,12.3866,12.3667,12.3766,30722.0
2020-12-31 11:45:00,12.46,12.47,12.42,12.42,68787.0,12.3766,12.3866,12.3369,12.3369,68787.0
2020-12-31 11:50:00,12.43,12.48,12.42,12.46,74582.0,12.3468,12.3965,12.3369,12.3766,74582.0
2020-12-31 11:55:00,12.46,12.47,12.44,12.46,70804.0,12.3766,12.3866,12.3568,12.3766,70804.0
2020-12-31 12:00:00,12.46,12.47,12.45,12.45,53308.0,12.3766,12.3866,12.3667,12.3667,53308.0
2020-12-31 12:05:00,12.45,12.47,12.45,12.47,65078.0,12.3667,12.3866,12.3667,12.3866,65078.0
2020-12-31 12:10:00,12.47,12.48,12.46,12.46,56723.0,12.3866,12.3965,12.3766,12.3766,56723.0
2020-12-31 12:15:00,12.46,12.48,12.46,12.48,75176.0,12.3766,12.3965,12.3766,12.3965,75176.0
2020-12-31 12:20:00,12.47,12.51,12.47,12.51,141990.0,12.3866,12.4263,12.3866,12.4263,141990.0
2020-12-31 12:25:00,12.5,12.51,12.49,12.5,184599.0,12.4164,12.4263,12.4064,12.4164,184599.0
2020-12-31 12:30:00,12.49,12.51,12.48,12.48,69139.0,12.4064,12.4263,12.3965,12.3965,69139.0
2020-12-31 12:35:00,12.48,12.49,12.48,12.49,50831.0,12.3965,12.4064,12.3965,12.4064,50831.0
2020-12-31 12:40:00,12.49,12.51,12.48,12.49,79568.0,12.4064,12.4263,12.3965,12.4064,79568.0
2020-12-31 12:45:00,12.5,12.51,12.48,12.5,199432.0,12.4164,12.4263,12.3965,12.4164,199432.0
2020-12-31 12:50:00,12.5,12.5,12.48,12.48,122934.0,12.4164,12.4164,12.3965,12.3965,122934.0
2020-12-31 12:55:00,12.48,12.49,12.45,12.45,151033.0,12.3965,12.4064,12.3667,12.3667,151033.0
2020-12-31 13:00:00,12.45,12.46,12.45,12.46,14450.0,12.3667,12.3766,12.3667,12.3766,14450.0
2020-12-31 13:05:00,12.46,12.46,12.45,12.46,10516.0,12.3766,12.3766,12.3667,12.3766,10516.0
2020-12-31 13:10:00,12.46,12.47,12.45,12.46,41284.0,12.3766,12.3866,12.3667,12.3766,41284.0
2020-12-31 13:15:00,12.46,12.46,12.45,12.46,13236.0,12.3766,12.3766,12.3667,12.3766,13236.0
2020-12-31 13:20:00,12.46,12.47,12.44,12.46,118499.0,12.3766,12.3866,12.3568,12.3766,118499.0
2020-12-31 13:25:00,12.46,12.46,12.43,12.43,81237.0,12.3766,12.3766,12.3468,12.3468,81237.0
2020-12-31 13:30:00,12.43,12.44,12.43,12.44,3952.0,12.3468,12.3568,12.3468,12.3568,3952.0
2020-12-31 13:35:00,12.44,12.44,12.42,12.43,94242.0,12.3568,12.3568,12.3369,12.3468,94242.0
2020-12-31 13:40:00,12.43,12.43,12.42,12.43,7599.0,12.3468,12.3468,12.3369,12.3468,7599.0
2020-12-31 13:45:00,12.43,12.44,12.41,12.43,51192.0,12.3468,12.3568,12.327,12.3468,51192.0
2020-12-31 13:50:00,12.43,12.43,12.41,12.42,16941.0,12.3468,12.3468,12.327,12.3369,16941.0
2020-12-31 13:55:00,12.42,12.44,12.41,12.43,120638.0,12.3369,12.3568,12.327,12.3468,120638.0
2020-12-31 14:00:00,12.43,12.44,12.42,12.44,57544.0,12.3468,12.3568,12.3369,12.3568,57544.0
2020-12-31 14:05:00,12.44,12.44,12.42,12.44,46383.0,12.3568,12.3568,12.3369,12.3568,46383.0
2020-12-31 14:10:00,12.44,12.45,12.43,12.44,42336.0,12.3568,12.3667,12.3468,12.3568,42336.0
2020-12-31 14:15:00,12.44,12.45,12.43,12.45,37961.0,12.3568,12.3667,12.3468,12.3667,37961.0
2020-12-31 14:20:00,12.44,12.45,12.43,12.44,21991.0,12.3568,12.3667,12.3468,12.3568,21991.0
2020-12-31 14:25:00,12.44,12.44,12.4,12.41,109229.0,12.3568,12.3568,12.317,12.327,109229.0
2020-12-31 14:30:00,12.41,12.43,12.4,12.43,36116.0,12.327,12.3468,12.317,12.3468,36116.0
2020-12-31 14:35:00,12.42,12.43,12.41,12.43,46247.0,12.3369,12.3468,12.327,12.3468,46247.0
2020-12-31 14:40:00,12.43,12.44,12.42,12.44,10628.0,12.3468,12.3568,12.3369,12.3568,10628.0
2020-12-31 14:45:00,12.43,12.44,12.43,12.44,11000.0,12.3468,12.3568,12.3468,12.3568,11000.0
2020-12-31 14:50:00,12.44,12.45,12.41,12.44,200480.0,12.3568,12.3667,12.327,12.3568,200480.0
2020-12-31 14:55:00,12.43,12.44,12.4,12.42,136331.0,12.3468,12.3568,12.317,12.3369,136331.0
2020-12-31 15:00:00,12.42,12.44,12.41,12.44,69768.0,12.3369,12.3568,12.327,12.3568,69768.0
2020-12-31 15:05:00,12.44,12.45,12.43,12.45,55592.0,12.3568,12.3667,12.3468,12.3667,55592.0
2020-12-31 15:10:00,12.45,12.46,12.44,12.45,197789.0,12.3667,12.3766,12.3568,12.3667,197789.0
2020-12-31 15:15:00,12.45,12.48,12.44,12.47,212936.0,12.3667,12.3965,12.3568,12.3866,212936.0
2020-12-31 15:20:00,12.48,12.48,12.45,12.46,69517.0,12.3965,12.3965,12.3667,12.3766,69517.0
2020-12-31 15:25:00,12.46,12.48,12.45,12.46,62807.0,12.3766,12.3965,12.3667,12.3766,62807.0
2020-12-31 15:30:00,12.46,12.48,12.44,12.46,149230.0,12.3766,12.3965,12.3568,12.3766,149230.0
2020-12-31 15:35:00,12.46,12.48,12.45,12.45,118523.0,12.3766,12.3965,12.3667,12.3667,118523.0
2020-12-31 15:40:00,12.45,12.46,12.44,12.44,112973.0,12.3667,12.3766,12.3568,12.3568,112973.0
2020-12-31 15:45:00,12.45,12.46,12.44,12.44,106602.0,12.3667,12.3766,12.3568,12.3568,106602.0
2020-12-31 15:50:00,12.45,12.48,12.44,12.46,289203.0,12.3667,12.3965,12.3568,12.3766,289203.0
2020-12-31 15:55:00,12.46,12.49,12.44,12.45,755771.0,12.3766,12.4064,12.3568,12.3667,755771.0
2021-01-04 09:30:00,12.48,12.53,12.43,12.44,227632.0,12.3965,12.4462,12.3468,12.3568,227632.0
2021-01-04 09:35:00,12.44,12.44,12.35,12.35,100038.0,12.3568,12.3568,12.2674,12.2674,100038.0
2021-01-04 09:40:00,12.35,12.4,12.33,12.38,94011.0,12.2674,12.317,12.2475,12.2972,94011.0
2021-01-04 09:45:00,12.38,12.4,12.36,12.38,98025.0,12.2972,12.317,12.2773,12.2972,98025.0
2021-01-04 09:50:00,12.38,12.38,12.33,12.37,99356.0,12.2972,12.2972,12.2475,12.2872,99356.0
2021-01-04 09:55:00,12.37,12.4,12.36,12.4,62358.0,12.2872,12.317,12.2773,12.317,62358.0
2021-01-04 10:00:00,12.4,12.44,12.39,12.43,85638.0,12.317,12.3568,12.3071,12.3468,85638.0
2021-01-04 10:05:00,12.43,12.43,12.39,12.4,64741.0,12.3468,12.3468,12.3071,12.317,64741.0
2021-01-04 10:10:00,12.4,12.43,12.39,12.42,45380.0,12.317,12.3468,12.3071,12.3369,45380.0
2021-01-04 10:15:00,12.43,12.43,12.41,12.42,46653.0,12.3468,12.3468,12.327,12.3369,46653.0
2021-01-04 10:20:00,12.42,12.43,12.4,12.43,46458.0,12.3369,12.3468,12.317,12.3468,46458.0
2021-01-04 10:25:00,12.42,12.43,12.41,12.43,55455.0,12.3369,12.3468,12.327,12.3468,55455.0
2021-01-04 10:30:00,12.42,12.43,12.37,12.4,89658.0,12.3369,12.3468,12.2872,12.317,89658.0
2021-01-04 10:35:00,12.4,12.4,12.36,12.37,61699.0,12.317,12.317,12.2773,12.2872,61699.0
2021-01-04 10:40:00,12.37,12.4,12.36,12.4,65606.0,12.2872,12.317,12.2773,12.317,65606.0
2021-01-04 10:45:00,12.4,12.41,12.38,12.4,86164.0,12.317,12.327,12.2972,12.317,86164.0
2021-01-04 10:50:00,12.4,12.4,12.35,12.36,51800.0,12.317,12.317,12.2674,12.2773,51800.0
2021-01-04 10:55:00,12.36,12.38,12.36,12.38,79133.0,12.2773,12.2972,12.2773,12.2972,79133.0
2021-01-04 11:00:00,12.38,12.38,12.32,12.34,160469.0,12.2972,12.2972,12.2376,12.2574,160469.0
2021-01-04 11:05:00,12.34,12.35,12.31,12.33,89238.0,12.2574,12.2674,12.2276,12.2475,89238.0
2021-01-04 11:10:00,12.33,12.35,12.32,12.35,73163.0,12.2475,12.2674,12.2376,12.2674,73163.0
2021-01-04 11:15:00,12.35,12.36,12.33,12.35,94256.0,12.2674,12.2773,12.2475,12.2674,94256.0
2021-01-04 11:20:00,12.35,12.36,12.34,12.36,23709.0,12.2674,12.2773,12.2574,12.2773,23709.0
2021-01-04 11:25:00,12.36,12.41,12.34,12.41,132825.0,12.2773,12.327,12.2574,12.327,132825.0
2021-01-04 11:30:00,12.4,12.41,12.38,12.4,42064.0,12.317,12.327,12.2972,12.317,42064.0
2021-01-04 11:35:00,12.39,12.4,12.38,12.4,54285.0,12.3071,12.317,12.2972,12.317,54285.0
2021-01-04 11:40:00,12.4,12.43,12.39,12.43,258772.0,12.317,12.3468,12.3071,12.3468,258772.0
2021-01-04 11:45:00,12.43,12.43,12.41,12.43,117459.0,12.3468,12.3468,12.327,12.3468,117459.0
2021-01-04 11:50:00,12.43,12.44,12.4,12.41,93201.0,12.3468,12.3568,12.317,12.327,93201.0
2021-01-04 11:55:00,12.4,12.41,12.33,12.34,85032.0,12.317,12.327,12.2475,12.2574,85032.0
2021-01-04 12:00:00,12.35,12.35,12.29,12.32,145224.0,12.2674,12.2674,12.2078,12.2376,145224.0
2021-01-04 12:05:00,12.32,12.35,12.32,12.33,61685.0,12.2376,12.2674,12.2376,12.2475,61685.0
2021-01-04 12:10:00,12.33,12.33,12.29,12.3,119035.0,12.2475,12.2475,12.2078,12.2177,119035.0
2021-01-04 12:15:00,12.29,12.33,12.29,12.33,57051.0,12.2078,12.2475,12.2078,12.2475,57051.0
2021-01-04 12:20:00,12.33,12.33,12.29,12.3,45405.0,12.2475,12.2475,12.2078,12.2177,45405.0
2021-01-04 12:25:00,12.3,12.33,12.29,12.33,42451.0,12.2177,12.2475,12.2078,12.2475,42451.0
2021-01-04 12:30:00,12.33,12.34,12.32,12.34,143835.0,12.2475,12.2574,12.2376,12.2574,143835.0
2021-01-04 12:35:00,12.34,12.34,12.3,12.32,147801.0,12.2574,12.2574,12.2177,12.2376,147801.0
2021-01-04 12:40:00,12.31,12.32,12.3,12.3,27664.0,12.2276,12.2376,12.2177,12.2177,27664.0
2021-01-04 12:45:00,12.3,12.31,12.28,12.29,98300.0,12.2177,12.2276,12.1978,12.2078,98300.0
2021-01-04 12:50:00,12.29,12.34,12.29,12.33,86804.0,12.2078,12.2574,12.2078,12.2475,86804.0
2021-01-04 12:55:00,12.33,12.34,12.32,12.33,19361.0,12.2475,12.2574,12.2376,12.2475,19361.0
2021-01-04 13:00:00,12.33,12.33,12.31,12.32,27322.0,12.2475,12.2475,12.2276,12.2376,27322.0
2021-01-04 13:05:00,12.32,12.35,12.31,12.35,97407.0,12.2376,12.2674,12.2276,12.2674,97407.0
2021-01-04 13:10:00,12.35,12.35,12.34,12.35,10896.0,12.2674,12.2674,12.2574,12.2674,10896.0
2021-01-04 13:15:00,12.35,12.36,12.34,12.36,57812.0,12.2674,12.2773,12.2574,12.2773,57812.0
2021-01-04 13:20:00,12.35,12.38,12.35,12.37,29762.0,12.2674,12.2972,12.2674,12.2872,29762.0
2021-01-04 13:25:00,12.38,12.39,12.36,12.37,31971.0,12.2972,12.3071,12.2773,12.2872,31971.0
2021-01-04 13:30:00,12.37,12.37,12.34,12.34,106898.0,12.2872,12.2872,12.2574,12.2574,106898.0
2021-01-04 13:35:00,12.35,12.35,12.34,12.35,45784.0,12.2674,12.2674,12.2574,12.2674,45784.0
2021-01-04 13:40:00,12.35,12.37,12.34,12.35,68097.0,12.2674,12.2872,12.2574,12.2674,68097.0
2021-01-04 13:45:00,12.34,12.35,12.34,12.35,13508.0,12.2574,12.2674,12.2574,12.2674,13508.0
2021-01-04 13:50:00,12.35,12.36,12.34,12.36,24324.0,12.2674,12.2773,12.2574,12.2773,24324.0
2021-01-04 13:55:00,12.36,12.37,12.35,12.37,22267.0,12.2773,12.2872,12.2674,12.2872,22267.0
2021-01-04 14:00:00,12.37,12.37,12.34,12.36,67353.0,12.2872,12.2872,12.2574,12.2773,67353.0
2021-01-04 14:05:00,12.36,12.36,12.33,12.34,36897.0,12.2773,12.2773,12.2475,12.2574,36897.0
2021-01-04 14:10:00,12.34,12.36,12.33,12.36,153657.0,12.2574,12.2773,12.2475,12.2773,153657.0
2021-01-04 14:15:00,12.36,12.36,12.34,12.35,52447.0,12.2773,12.2773,12.2574,12.2674,52447.0
2021-01-04 14:20:00,12.34,12.37,12.34,12.37,94358.0,12.2574,12.2872,12.2574,12.2872,94358.0
2021-01-04 14:25:00,12.37,12.37,12.35,12.35,17258.0,12.2872,12.2872,12.2674,12.2674,17258.0
2021-01-04 14:30:00,12.35,12.36,12.34,12.36,42063.0,12.2674,12.2773,12.2574,12.2773,42063.0
2021-01-04 14:35:00,12.35,12.36,12.33,12.34,56004.0,12.2674,12.2773,12.2475,12.2574,56004.0
2021-01-04 14:40:00,12.34,12.34,12.32,12.34,61031.0,12.2574,12.2574,12.2376,12.2574,61031.0
2021-01-04 14:45:00,12.33,12.34,12.3,12.31,56750.0,12.2475,12.2574,12.2177,12.2276,56750.0
2021-01-04 14:50:00,12.3,12.32,12.3,12.32,328433.0,12.2177,12.2376,12.2177,12.2376,328433.0
2021-01-04 14:55:00,12.32,12.35,12.3,12.34,69009.0,12.2376,12.2674,12.2177,12.2574,69009.0
2021-01-04 15:00:00,12.34,12.34,12.29,12.3,128838.0,12.2574,12.2574,12.2078,12.2177,128838.0
2021-01-04 15:05:00,12.3,12.31,12.29,12.29,61491.0,12.2177,12.2276,12.2078,12.2078,61491.0
2021-01-04 15:10:00,12.29,12.31,12.27,12.29,74247.0,12.2078,12.2276,12.1879,12.2078,74247.0
2021-01-04 15:15:00,12.29,12.29,12.25,12.26,55299.0,12.2078,12.2078,12.168,12.178,55299.0
2021-01-04 15:20:00,12.26,12.27,12.24,12.27,121499.0,12.178,12.1879,12.1581,12.1879,121499.0
2021-01-04 15:25:00,12.27,12.29,12.25,12.27,121701.0,12.1879,12.2078,12.168,12.1879,121701.0
2021-01-04 15:30:00,12.27,12.3,12.25,12.29,95798.0,12.1879,12.2177,12.168,12.2078,95798.0
2021-01-04 15:35:00,12.29,12.31,12.27,12.29,95918.0,12.2078,12.2276,12.1879,12.2078,95918.0
2021-01-04 15:40:00,12.29,12.3,12.29,12.3,72511.0,12.2078,12.2177,12.2078,12.2177,72511.0
2021-01-04 15:45:00,12.3,12.31,12.27,12.29,157177.0,12.2177,12.2276,12.1879,12.2078,157177.0
2021-01-04 15:50:00,12.28,12.28,12.25,12.25,106678.0,12.1978,12.1978,12.168,12.168,106678.0
2021-01-04 15:55:00,12.25,12.26,12.21,12.21,731933.0,12.168,12.178,12.1283,12.1283,731933.0
2021-01-05 09:30:00,12.32,12.38,12.21,12.21,168793.0,12.2376,12.2972,12.1283,12.1283,168793.0
2021-01-05 09:35:00,12.22,12.26,12.21,12.24,62246.0,12.1382,12.178,12.1283,12.1581,62246.0
2021-01-05 09:40:00,12.25,12.3,12.25,12.29,104403.0,12.168,12.2177,12.168,12.2078,104403.0
2021-01-05 09:45:00,12.29,12.36,12.29,12.36,85345.0,12.2078,12.2773,12.2078,12.2773,85345.0
2021-01-05 09:50:00,12.36,12.36,12.28,12.28,71001.0,12.2773,12.2773,12.1978,12.1978,71001.0
2021-01-05 09:55:00,12.29,12.3,12.23,12.23,65225.0,12.2078,12.2177,12.1482,12.1482,65225.0
2021-01-05 10:00:00,12.24,12.34,12.24,12.33,138587.0,12.1581,12.2574,12.1581,12.2475,138587.0
2021-01-05 10:05:00,12.33,12.36,12.32,12.34,62823.0,12.2475,12.2773,12.2376,12.2574,62823.0
2021-01-05 10:10:00,12.35,12.35,12.32,12.34,64852.0,12.2674,12.2674,12.2376,12.2574,64852.0
2021-01-05 10:15:00,12.34,12.36,12.33,12.34,57701.0,12.2574,12.2773,12.2475,12.2574,57701.0
2021-01-05 10:20:00,12.34,12.37,12.34,12.36,79499.0,12.2574,12.2872,12.2574,12.2773,79499.0
2021-01-05 10:25:00,12.36,12.37,12.33,12.34,62416.0,12.2773,12.2872,12.2475,12.2574,62416.0
2021-01-05 10:30:00,12.34,12.35,12.31,12.31,56534.0,12.2574,12.2674,12.2276,12.2276,56534.0
2021-01-05 10:35:00,12.31,12.33,12.29,12.32,50256.0,12.2276,12.2475,12.2078,12.2376,50256.0
2021-01-05 10:40:00,12.32,12.33,12.29,12.32,111945.0,12.2376,12.2475,12.2078,12.2376,111945.0
2021-01-05 10:45:00,12.32,12.35,12.27,12.29,224749.0,12.2376,12.2674,12.1879,12.2078,224749.0
2021-01-05 10:50:00,12.29,12.3,12.27,12.3,98170.0,12.2078,12.2177,12.1879,12.2177,98170.0
2021-01-05 10:55:00,12.3,12.3,12.27,12.28,88334.0,12.2177,12.2177,12.1879,12.1978,88334.0
2021-01-05 11:00:00,12.28,12.3,12.27,12.3,223347.0,12.1978,12.2177,12.1879,12.2177,223347.0
2021-01-05 11:05:00,12.3,12.31,12.28,12.29,69185.0,12.2177,12.2276,12.1978,12.2078,69185.0
2021-01-05 11:10:00,12.29,12.31,12.29,12.3,50128.0,12.2078,12.2276,12.2078,12.2177,50128.0
2021-01-05 11:15:00,12.3,12.31,12.28,12.29,30867.0,12.2177,12.2276,12.1978,12.2078,30867.0
2021-01-05 11:20:00,12.29,12.31,12.27,12.31,114140.0,12.2078,12.2276,12.1879,12.2276,114140.0
2021-01-05 11:25:00,12.31,12.31,12.29,12.3,69505.0,12.2276,12.2276,12.2078,12.2177,69505.0
2021-01-05 11:30:00,12.29,12.3,12.27,12.29,74171.0,12.2078,12.2177,12.1879,12.2078,74171.0
2021-01-05 11:35:00,12.29,12.29,12.27,12.28,77300.0,12.2078,12.2078,12.1879,12.1978,77300.0
2021-01-05 11:40:00,12.28,12.29,12.27,12.29,178652.0,12.1978,12.2078,12.1879,12.2078,178652.0
2021-01-05 11:45:00,12.28,12.29,12.28,12.28,42223.0,12.1978,12.2078,12.1978,12.1978,42223.0
2021-01-05 11:50:00,12.28,12.31,12.28,12.3,137388.0,12.1978,12.2276,12.1978,12.2177,137388.0
2021-01-05 11:55:00,12.3,12.32,12.29,12.29,60587.0,12.2177,12.2376,12.2078,12.2078,60587.0
2021-01-05 12:00:00,12.3,12.3,12.28,12.29,60611.0,12.2177,12.2177,12.1978,12.2078,60611.0
2021-01-05 12:05:00,12.29,12.31,12.28,12.29,238482.0,12.2078,12.2276,12.1978,12.2078,238482.0
2021-01-05 12:10:00,12.29,12.29,12.27,12.28,223210.0,12.2078,12.2078,12.1879,12.1978,223210.0
2021-01-05 12:15:00,12.28,12.3,12.28,12.3,35105.0,12.1978,12.2177,12.1978,12.2177,35105.0
2021-01-05 12:20:00,12.3,12.32,12.28,12.32,89579.0,12.2177,12.2376,12.1978,12.2376,89579.0
2021-01-05 12:25:00,12.32,12.32,12.29,12.29,47047.0,12.2376,12.2376,12.2078,12.2078,47047.0
2021-01-05 12:30:00,12.29,12.31,12.28,12.29,138663.0,12.2078,12.2276,12.1978,12.2078,138663.0
2021-01-05 12:35:00,12.29,12.29,12.27,12.27,220163.0,12.2078,12.2078,12.1879,12.1879,220163.0
2021-01-05 12:40:00,12.28,12.28,12.25,12.27,122890.0,12.1978,12.1978,12.168,12.1879,122890.0
2021-01-05 12:45:00,12.27,12.29,12.26,12.28,56515.0,12.1879,12.2078,12.178,12.1978,56515.0
2021-01-05 12:50:00,12.28,12.28,12.26,12.28,54615.0,12.1978,12.1978,12.178,12.1978,54615.0
2021-01-05 12:55:00,12.27,12.29,12.27,12.28,114266.0,12.1879,12.2078,12.1879,12.1978,114266.0
2021-01-05 13:00:00,12.27,12.31,12.27,12.3,70558.0,12.1879,12.2276,12.1879,12.2177,70558.0
2021-01-05 13:05:00,12.3,12.31,12.29,12.29,53916.0,12.2177,12.2276,12.2078,12.2078,53916.0
2021-01-05 13:10:00,12.3,12.3,12.29,12.29,22774.0,12.2177,12.2177,12.2078,12.2078,22774.0
2021-01-05 13:15:00,12.3,12.3,12.26,12.29,110976.0,12.2177,12.2177,12.178,12.2078,110976.0
2021-01-05 13:20:00,12.29,12.29,12.27,12.28,39561.0,12.2078,12.2078,12.1879,12.1978,39561.0
2021-01-05 13:25:00,12.28,12.28,12.26,12.27,113080.0,12.1978,12.1978,12.178,12.1879,113080.0
2021-01-05 13:30:00,12.27,12.28,12.26,12.27,118226.0,12.1879,12.1978,12.178,12.1879,118226.0
2021-01-05 13:35:00,12.28,12.28,12.26,12.27,15008.0,12.1978,12.1978,12.178,12.1879,15008.0
2021-01-05 13:40:00,12.27,12.31,12.26,12.3,75122.0,12.1879,12.2276,12.178,12.2177,75122.0
2021-01-05 13:45:00,12.3,12.31,12.28,12.29,44107.0,12.2177,12.2276,12.1978,12.2078,44107.0
2021-01-05 13:50:00,12.28,12.3,12.28,12.29,28464.0,12.1978,12.2177,12.1978,12.2078,28464.0
2021-01-05 13:55:00,12.29,12.31,12.29,12.3,41902.0,12.2078,12.2276,12.2078,12.2177,41902.0
2021-01-05 14:00:00,12.31,12.34,12.3,12.33,110235.0,12.2276,12.2574,12.2177,12.2475,110235.0
2021-01-05 14:05:00,12.33,12.33,12.31,12.32,77176.0,12.2475,12.2475,12.2276,12.2376,77176.0
2021-01-05 14:10:00,12.31,12.32,12.31,12.31,14971.0,12.2276,12.2376,12.2276,12.2276,14971.0
2021-01-05 14:15:00,12.32,12.32,12.3,12.3,33032.0,12.2376,12.2376,12.2177,12.2177,33032.0
2021-01-05 14:20:00,12.3,12.31,12.3,12.31,27426.0,12.2177,12.2276,12.2177,12.2276,27426.0
2021-01-05 14:25:00,12.31,12.33,12.29,12.32,83047.0,12.2276,12.2475,12.2078,12.2376,83047.0
2021-01-05 14:30:00,12.32,12.33,12.3,12.33,464195.0,12.2376,12.2475,12.2177,12.2475,464195.0
2021-01-05 14:35:00,12.33,12.33,12.31,12.32,57272.0,12.2475,12.2475,12.2276,12.2376,57272.0
2021-01-05 14:40:00,12.32,12.32,12.27,12.29,111317.0,12.2376,12.2376,12.1879,12.2078,111317.0
2021-01-05 14:45:00,12.28,12.3,12.27,12.29,53686.0,12.1978,12.2177,12.1879,12.2078,53686.0
2021-01-05 14:50:00,12.29,12.3,12.28,12.29,46084.0,12.2078,12.2177,12.1978,12.2078,46084.0
2021-01-05 14:55:00,12.29,12.3,12.28,12.29,52891.0,12.2078,12.2177,12.1978,12.2078,52891.0
2021-01-05 15:00:00,12.3,12.33,12.28,12.33,247657.0,12.2177,12.2475,12.1978,12.2475,247657.0
2021-01-05 15:05:00,12.33,12.33,12.3,12.3,88832.0,12.2475,12.2475,12.2177,12.2177,88832.0
2021-01-05 15:10:00,12.3,12.3,12.28,12.3,87557.0,12.2177,12.2177,12.1978,12.2177,87557.0
2021-01-05 15:15:00,12.29,12.3,12.28,12.29,52778.0,12.2078,12.2177,12.1978,12.2078,52778.0
2021-01-05 15:20:00,12.28,12.29,12.27,12.29,27881.0,12.1978,12.2078,12.1879,12.2078,27881.0
2021-01-05 15:25:00,12.29,12.3,12.29,12.29,48891.0,12.2078,12.2177,12.2078,12.2078,48891.0
2021-01-05 15:30:00,12.29,12.3,12.27,12.28,80408.0,12.2078,12.2177,12.1879,12.1978,80408.0
2021-01-05 15:35:00,12.28,12.3,12.27,12.29,106590.0,12.1978,12.2177,12.1879,12.2078,106590.0
2021-01-05 15:40:00,12.29,12.33,12.28,12.33,174731.0,12.2078,12.2475,12.1978,12.2475,174731.0
2021-01-05 15:45:00,12.33,12.33,12.29,12.32,312415.0,12.2475,12.2475,12.2078,12.2376,312415.0
2021-01-05 15:50:00,12.31,12.33,12.31,12.33,287752.0,12.2276,12.2475,12.2276,12.2475,287752.0
2021-01-05 15:55:00,12.33,12.39,12.32,12.38,728263.0,12.2475,12.3071,12.2376,12.2972,728263.0
2021-01-06 09:30:00,12.29,12.44,12.27,12.35,818538.0,12.2078,12.3568,12.1879,12.2674,818538.0
2021-01-06 09:35:00,12.34,12.37,12.27,12.28,116815.0,12.2574,12.2872,12.1879,12.1978,116815.0
2021-01-06 09:40:00,12.29,12.29,12.25,12.26,137349.0,12.2078,12.2078,12.168,12.178,137349.0
2021-01-06 09:45:00,12.26,12.4,12.24,12.39,233470.0,12.178,12.317,12.1581,12.3071,233470.0
2021-01-06 09:50:00,12.4,12.4,12.32,12.32,66551.0,12.317,12.317,12.2376,12.2376,66551.0
2021-01-06 09:55:00,12.32,12.32,12.27,12.29,104944.0,12.2376,12.2376,12.1879,12.2078,104944.0
2021-01-06 10:00:00,12.29,12.3,12.22,12.23,73611.0,12.2078,12.2177,12.1382,12.1482,73611.0
2021-01-06 10:05:00,12.23,12.3,12.21,12.29,112692.0,12.1482,12.2177,12.1283,12.2078,112692.0
2021-01-06 10:10:00,12.29,12.32,12.28,12.3,110324.0,12.2078,12.2376,12.1978,12.2177,110324.0
2021-01-06 10:15:00,12.31,12.35,12.3,12.33,112668.0,12.2276,12.2674,12.2177,12.2475,112668.0
2021-01-06 10:20:00,12.32,12.32,12.27,12.28,52776.0,12.2376,12.2376,12.1879,12.1978,52776.0
2021-01-06 10:25:00,12.28,12.31,12.27,12.29,55125.0,12.1978,12.2276,12.1879,12.2078,55125.0
2021-01-06 10:30:00,12.29,12.3,12.28,12.28,44076.0,12.2078,12.2177,12.1978,12.1978,44076.0
2021-01-06 10:35:00,12.29,12.3,12.25,12.25,64056.0,12.2078,12.2177,12.168,12.168,64056.0
2021-01-06 10:40:00,12.25,12.28,12.24,12.26,79066.0,12.168,12.1978,12.1581,12.178,79066.0
2021-01-06 10:45:00,12.26,12.28,12.25,12.25,32937.0,12.178,12.1978,12.168,12.168,32937.0
2021-01-06 10:50:00,12.26,12.32,12.25,12.3,129740.0,12.178,12.2376,12.168,12.2177,129740.0
2021-01-06 10:55:00,12.3,12.31,12.29,12.29,33511.0,12.2177,12.2276,12.2078,12.2078,33511.0
2021-01-06 11:00:00,12.3,12.32,12.28,12.29,54340.0,12.2177,12.2376,12.1978,12.2078,54340.0
2021-01-06 11:05:00,12.29,12.31,12.28,12.31,23935.0,12.2078,12.2276,12.1978,12.2276,23935.0
2021-01-06 11:10:00,12.31,12.32,12.29,12.31,51565.0,12.2276,12.2376,12.2078,12.2276,51565.0
2021-01-06 11:15:00,12.32,12.33,12.31,12.33,35695.0,12.2376,12.2475,12.2276,12.2475,35695.0
2021-01-06 11:20:00,12.32,12.33,12.31,12.32,315359.0,12.2376,12.2475,12.2276,12.2376,315359.0
2021-01-06 11:25:00,12.32,12.35,12.3,12.33,207322.0,12.2376,12.2674,12.2177,12.2475,207322.0
2021-01-06 11:30:00,12.34,12.36,12.32,12.35,183710.0,12.2574,12.2773,12.2376,12.2674,183710.0
2021-01-06 11:35:00,12.34,12.35,12.3,12.3,65024.0,12.2574,12.2674,12.2177,12.2177,65024.0
2021-01-06 11:40:00,12.3,12.32,12.29,12.29,51452.0,12.2177,12.2376,12.2078,12.2078,51452.0
2021-01-06 11:45:00,12.29,12.3,12.29,12.29,43778.0,12.2078,12.2177,12.2078,12.2078,43778.0
2021-01-06 11:50:00,12.29,12.32,12.28,12.29,262127.0,12.2078,12.2376,12.1978,12.2078,262127.0
2021-01-06 11:55:00,12.3,12.31,12.28,12.3,42108.0,12.2177,12.2276,12.1978,12.2177,42108.0
2021-01-06 12:00:00,12.3,12.32,12.3,12.3,48273.0,12.2177,12.2376,12.2177,12.2177,48273.0
2021-01-06 12:05:00,12.3,12.31,12.28,12.29,26671.0,12.2177,12.2276,12.1978,12.2078,26671.0
2021-01-06 12:10:00,12.29,12.29,12.28,12.29,18554.0,12.2078,12.2078,12.1978,12.2078,18554.0
2021-01-06 12:15:00,12.29,12.31,12.29,12.31,61483.0,12.2078,12.2276,12.2078,12.2276,61483.0
2021-01-06 12:20:00,12.31,12.31,12.28,12.29,241600.0,12.2276,12.2276,12.1978,12.2078,241600.0
2021-01-06 12:25:00,12.28,12.3,12.28,12.29,33644.0,12.1978,12.2177,12.1978,12.2078,33644.0
2021-01-06 12:30:00,12.29,12.33,12.29,12.31,80823.0,12.2078,12.2475,12.2078,12.2276,80823.0
2021-01-06 12:35:00,12.31,12.35,12.31,12.34,39859.0,12.2276,12.2674,12.2276,12.2574,39859.0
2021-01-06 12:40:00,12.35,12.37,12.34,12.36,70676.0,12.2674,12.2872,12.2574,12.2773,70676.0
2021-01-06 12:45:00,12.36,12.37,12.36,12.37,28688.0,12.2773,12.2872,12.2773,12.2872,28688.0
2021-01-06 12:50:00,12.37,12.37,12.34,12.36,130245.0,12.2872,12.2872,12.2574,12.2773,130245.0
2021-01-06 12:55:00,12.36,12.36,12.34,12.34,42831.0,12.2773,12.2773,12.2574,12.2574,42831.0
2021-01-06 13:00:00,12.35,12.35,12.33,12.33,27484.0,12.2674,12.2674,12.2475,12.2475,27484.0
2021-01-06 13:05:00,12.33,12.34,12.32,12.33,58867.0,12.2475,12.2574,12.2376,12.2475,58867.0
2021-01-06 13:10:00,12.34,12.34,12.32,12.33,34537.0,12.2574,12.2574,12.2376,12.2475,34537.0
2021-01-06 13:15:00,12.33,12.35,12.33,12.34,60631.0,12.2475,12.2674,12.2475,12.2574,60631.0
2021-01-06 13:20:00,12.34,12.34,12.33,12.34,13305.0,12.2574,12.2574,12.2475,12.2574,13305.0
2021-01-06 13:25:00,12.34,12.35,12.33,12.35,82663.0,12.2574,12.2674,12.2475,12.2674,82663.0
2021-01-06 13:30:00,12.35,12.35,12.34,12.35,113585.0,12.2674,12.2674,12.2574,12.2674,113585.0
2021-01-06 13:35:00,12.35,12.38,12.34,12.38,227552.0,12.2674,12.2972,12.2574,12.2972,227552.0
2021-01-06 13:40:00,12.38,12.4,12.37,12.4,120705.0,12.2972,12.317,12.2872,12.317,120705.0
2021-01-06 13:45:00,12.39,12.4,12.38,12.38,105207.0,12.3071,12.317,12.2972,12.2972,105207.0
2021-01-06 13:50:00,12.38,12.39,12.37,12.38,65662.0,12.2972,12.3071,12.2872,12.2972,65662.0
2021-01-06 13:55:00,12.38,12.4,12.38,12.4,67599.0,12.2972,12.317,12.2972,12.317,67599.0
2021-01-06 14:00:00,12.4,12.4,12.38,12.4,34004.0,12.317,12.317,12.2972,12.317,34004.0
2021-01-06 14:05:00,12.4,12.42,12.39,12.42,69763.0,12.317,12.3369,12.3071,12.3369,69763.0
2021-01-06 14:10:00,12.42,12.45,12.41,12.45,49752.0,12.3369,12.3667,12.327,12.3667,49752.0
2021-01-06 14:15:00,12.45,12.45,12.39,12.41,109890.0,12.3667,12.3667,12.3071,12.327,109890.0
2021-01-06 14:20:00,12.4,12.43,12.4,12.4,69591.0,12.317,12.3468,12.317,12.317,69591.0
2021-01-06 14:25:00,12.4,12.41,12.38,12.38,73250.0,12.317,12.327,12.2972,12.2972,73250.0
2021-01-06 14:30:00,12.38,12.42,12.38,12.42,53443.0,12.2972,12.3369,12.2972,12.3369,53443.0
2021-01-06 14:35:00,12.42,12.42,12.39,12.42,320876.0,12.3369,12.3369,12.3071,12.3369,320876.0
2021-01-06 14:40:00,12.41,12.44,12.4,12.43,132899.0,12.327,12.3568,12.317,12.3468,132899.0
2021-01-06 14:45:00,12.43,12.44,12.37,12.38,142370.0,12.3468,12.3568,12.2872,12.2972,142370.0
2021-01-06 14:50:00,12.38,12.39,12.36,12.38,93894.0,12.2972,12.3071,12.2773,12.2972,93894.0
2021-01-06 14:55:00,12.38,12.41,12.38,12.4,113178.0,12.2972,12.327,12.2972,12.317,113178.0
2021-01-06 15:00:00,12.4,12.4,12.37,12.38,56373.0,12.317,12.317,12.2872,12.2972,56373.0
2021-01-06 15:05:00,12.38,12.4,12.37,12.38,109774.0,12.2972,12.317,12.2872,12.2972,109774.0
2021-01-06 15:10:00,12.38,12.4,12.37,12.4,87217.0,12.2972,12.317,12.2872,12.317,87217.0
2021-01-06 15:15:00,12.4,12.4,12.38,12.38,70252.0,12.317,12.317,12.2972,12.2972,70252.0
2021-01-06 15:20:00,12.38,12.4,12.37,12.38,151688.0,12.2972,12.317,12.2872,12.2972,151688.0
2021-01-06 15:25:00,12.37,12.41,12.36,12.4,275196.0,12.2872,12.327,12.2773,12.317,275196.0
2021-01-06 15:30:00,12.39,12.4,12.34,12.35,106471.0,12.3071,12.317,12.2574,12.2674,106471.0
2021-01-06 15:35:00,12.36,12.36,12.34,12.35,132262.0,12.2773,12.2773,12.2574,12.2674,132262.0
2021-01-06 15:40:00,12.35,12.38,12.34,12.37,104002.0,12.2674,12.2972,12.2574,12.2872,104002.0
2021-01-06 15:45:00,12.37,12.37,12.35,12.37,88127.0,12.2872,12.2872,12.2674,12.2872,88127.0
2021-01-06 15:50:00,12.36,12.37,12.34,12.37,177381.0,12.2773,12.2872,12.2574,12.2872,177381.0
2021-01-06 15:55:00,12.37,12.39,12.36,12.37,405376.0,12.2872,12.3071,12.2773,12.2872,405376.0
2021-01-07 09:30:00,12.35,12.37,12.28,12.29,377767.0,12.2674,12.2872,12.1978,12.2078,377767.0
2021-01-07 09:35:00,12.29,12.33,12.28,12.3,70008.0,12.2078,12.2475,12.1978,12.2177,70008.0
2021-01-07 09:40:00,12.3,12.37,12.29,12.36,129298.0,12.2177,12.2872,12.2078,12.2773,129298.0
2021-01-07 09:45:00,12.35,12.35,12.3,12.32,95187.0,12.2674,12.2674,12.2177,12.2376,95187.0
2021-01-07 09:50:00,12.31,12.33,12.29,12.3,73813.0,12.2276,12.2475,12.2078,12.2177,73813.0
2021-01-07 09:55:00,12.3,12.35,12.3,12.34,344510.0,12.2177,12.2674,12.2177,12.2574,344510.0
2021-01-07 10:00:00,12.33,12.43,12.33,12.43,167460.0,12.2475,12.3468,12.2475,12.3468,167460.0
2021-01-07 10:05:00,12.42,12.42,12.37,12.39,128109.0,12.3369,12.3369,12.2872,12.3071,128109.0
2021-01-07 10:10:00,12.39,12.39,12.36,12.36,61585.0,12.3071,12.3071,12.2773,12.2773,61585.0
2021-01-07 10:15:00,12.36,12.37,12.34,12.34,76169.0,12.2773,12.2872,12.2574,12.2574,76169.0
2021-01-07 10:20:00,12.34,12.36,12.33,12.34,61472.0,12.2574,12.2773,12.2475,12.2574,61472.0
2021-01-07 10:25:00,12.35,12.36,12.34,12.34,46805.0,12.2674,12.2773,12.2574,12.2574,46805.0
2021-01-07 10:30:00,12.35,12.37,12.34,12.34,235499.0,12.2674,12.2872,12.2574,12.2574,235499.0
2021-01-07 10:35:00,12.34,12.35,12.34,12.34,43238.0,12.2574,12.2674,12.2574,12.2574,43238.0
2021-01-07 10:40:00,12.35,12.38,12.34,12.37,100549.0,12.2674,12.2972,12.2574,12.2872,100549.0
2021-01-07 10:45:00,12.37,12.39,12.36,12.38,69868.0,12.2872,12.3071,12.2773,12.2972,69868.0
2021-01-07 10:50:00,12.38,12.39,12.36,12.38,226725.0,12.2972,12.3071,12.2773,12.2972,226725.0
2021-01-07 10:55:00,12.37,12.38,12.35,12.36,65055.0,12.2872,12.2972,12.2674,12.2773,65055.0
2021-01-07 11:00:00,12.36,12.36,12.32,12.32,48606.0,12.2773,12.2773,12.2376,12.2376,48606.0
2021-01-07 11:05:00,12.32,12.34,12.31,12.34,35669.0,12.2376,12.2574,12.2276,12.2574,35669.0
2021-01-07 11:10:00,12.33,12.34,12.32,12.33,69226.0,12.2475,12.2574,12.2376,12.2475,69226.0
2021-01-07 11:15:00,12.33,12.34,12.31,12.33,68391.0,12.2475,12.2574,12.2276,12.2475,68391.0
2021-01-07 11:20:00,12.33,12.34,12.32,12.33,68557.0,12.2475,12.2574,12.2376,12.2475,68557.0
2021-01-07 11:25:00,12.33,12.34,12.3,12.32,87915.0,12.2475,12.2574,12.2177,12.2376,87915.0
2021-01-07 11:30:00,12.32,12.36,12.31,12.35,305216.0,12.2376,12.2773,12.2276,12.2674,305216.0
2021-01-07 11:35:00,12.35,12.35,12.3,12.3,117434.0,12.2674,12.2674,12.2177,12.2177,117434.0
2021-01-07 11:40:00,12.31,12.32,12.3,12.31,67019.0,12.2276,12.2376,12.2177,12.2276,67019.0
2021-01-07 11:45:00,12.3,12.31,12.27,12.28,79111.0,12.2177,12.2276,12.1879,12.1978,79111.0
2021-01-07 11:50:00,12.28,12.29,12.26,12.28,31464.0,12.1978,12.2078,12.178,12.1978,31464.0
2021-01-07 11:55:00,12.27,12.3,12.27,12.28,72102.0,12.1879,12.2177,12.1879,12.1978,72102.0
2021-01-07 12:00:00,12.28,12.28,12.24,12.25,65965.0,12.1978,12.1978,12.1581,12.168,65965.0
2021-01-07 12:05:00,12.25,12.26,12.23,12.23,92625.0,12.168,12.178,12.1482,12.1482,92625.0
2021-01-07 12:10:00,12.23,12.26,12.23,12.25,52239.0,12.1482,12.178,12.1482,12.168,52239.0
2021-01-07 12:15:00,12.26,12.26,12.24,12.25,73669.0,12.178,12.178,12.1581,12.168,73669.0
2021-01-07 12:20:00,12.25,12.26,12.24,12.25,72824.0,12.168,12.178,12.1581,12.168,72824.0
2021-01-07 12:25:00,12.25,12.26,12.23,12.24,49395.0,12.168,12.178,12.1482,12.1581,49395.0
2021-01-07 12:30:00,12.24,12.25,12.24,12.25,49358.0,12.1581,12.168,12.1581,12.168,49358.0
2021-01-07 12:35:00,12.25,12.25,12.22,12.22,74323.0,12.168,12.168,12.1382,12.1382,74323.0
2021-01-07 12:40:00,12.22,12.24,12.21,12.24,79331.0,12.1382,12.1581,12.1283,12.1581,79331.0
2021-01-07 12:45:00,12.24,12.24,12.23,12.24,18219.0,12.1581,12.1581,12.1482,12.1581,18219.0
2021-01-07 12:50:00,12.24,12.26,12.24,12.26,38184.0,12.1581,12.178,12.1581,12.178,38184.0
2021-01-07 12:55:00,12.26,12.26,12.25,12.26,30364.0,12.178,12.178,12.168,12.178,30364.0
2021-01-07 13:00:00,12.26,12.26,12.24,12.25,37766.0,12.178,12.178,12.1581,12.168,37766.0
2021-01-07 13:05:00,12.25,12.26,12.24,12.25,70918.0,12.168,12.178,12.1581,12.168,70918.0
2021-01-07 13:10:00,12.24,12.25,12.24,12.25,52509.0,12.1581,12.168,12.1581,12.168,52509.0
2021-01-07 13:15:00,12.25,12.26,12.25,12.25,62720.0,12.168,12.178,12.168,12.168,62720.0
2021-01-07 13:20:00,12.26,12.26,12.24,12.25,28258.0,12.178,12.178,12.1581,12.168,28258.0
2021-01-07 13:25:00,12.24,12.25,12.23,12.24,54952.0,12.1581,12.168,12.1482,12.1581,54952.0
2021-01-07 13:30:00,12.24,12.24,12.23,12.24,36396.0,12.1581,12.1581,12.1482,12.1581,36396.0
2021-01-07 13:35:00,12.24,12.26,12.23,12.26,67832.0,12.1581,12.178,12.1482,12.178,67832.0
2021-01-07 13:40:00,12.25,12.26,12.25,12.25,20478.0,12.168,12.178,12.168,12.168,20478.0
2021-01-07 13:45:00,12.26,12.26,12.24,12.26,37504.0,12.178,12.178,12.1581,12.178,37504.0
2021-01-07 13:50:00,12.26,12.27,12.25,12.26,88752.0,12.178,12.1879,12.168,12.178,88752.0
2021-01-07 13:55:00,12.27,12.31,12.26,12.31,124816.0,12.1879,12.2276,12.178,12.2276,124816.0
2021-01-07 14:00:00,12.32,12.32,12.31,12.31,21775.0,12.2376,12.2376,12.2276,12.2276,21775.0
2021-01-07 14:05:00,12.32,12.32,12.3,12.31,156449.0,12.2376,12.2376,12.2177,12.2276,156449.0
2021-01-07 14:10:00,12.3,12.32,12.28,12.28,94889.0,12.2177,12.2376,12.1978,12.1978,94889.0
2021-01-07 14:15:00,12.28,12.29,12.26,12.26,65565.0,12.1978,12.2078,12.178,12.178,65565.0
2021-01-07 14:20:00,12.27,12.29,12.26,12.29,101501.0,12.1879,12.2078,12.178,12.2078,101501.0
2021-01-07 14:25:00,12.29,12.3,12.27,12.28,75352.0,12.2078,12.2177,12.1879,12.1978,75352.0
2021-01-07 14:30:00,12.28,12.3,12.27,12.3,60561.0,12.1978,12.2177,12.1879,12.2177,60561.0
2021-01-07 14:35:00,12.29,12.31,12.29,12.3,61562.0,12.2078,12.2276,12.2078,12.2177,61562.0
2021-01-07 14:40:00,12.3,12.33,12.3,12.32,62154.0,12.2177,12.2475,12.2177,12.2376,62154.0
2021-01-07 14:45:00,12.32,12.34,12.31,12.34,138650.0,12.2376,12.2574,12.2276,12.2574,138650.0
2021-01-07 14:50:00,12.34,12.35,12.3,12.33,310071.0,12.2574,12.2674,12.2177,12.2475,310071.0
2021-01-07 14:55:00,12.33,12.35,12.3,12.34,708387.0,12.2475,12.2674,12.2177,12.2574,708387.0
2021-01-07 15:00:00,12.34,12.35,12.31,12.34,591228.0,12.2574,12.2674,12.2276,12.2574,591228.0
2021-01-07 15:05:00,12.34,12.35,12.3,12.32,368831.0,12.2574,12.2674,12.2177,12.2376,368831.0
2021-01-07 15:10:00,12.32,12.34,12.31,12.33,123990.0,12.2376,12.2574,12.2276,12.2475,123990.0
2021-01-07 15:15:00,12.32,12.33,12.3,12.32,119060.0,12.2376,12.2475,12.2177,12.2376,119060.0
2021-01-07 15:20:00,12.31,12.33,12.31,12.32,73340.0,12.2276,12.2475,12.2276,12.2376,73340.0
2021-01-07 15:25:00,12.32,12.32,12.28,12.29,229209.0,12.2376,12.2376,12.1978,12.2078,229209.0
2021-01-07 15:30:00,12.29,12.32,12.28,12.32,99889.0,12.2078,12.2376,12.1978,12.2376,99889.0
2021-01-07 15:35:00,12.32,12.33,12.31,12.32,125390.0,12.2376,12.2475,12.2276,12.2376,125390.0
2021-01-07 15:40:00,12.33,12.34,12.31,12.34,153068.0,12.2475,12.2574,12.2276,12.2574,153068.0
2021-01-07 15:45:00,12.34,12.35,12.3,12.3,505306.0,12.2574,12.2674,12.2177,12.2177,505306.0
2021-01-07 15:50:00,12.3,12.34,12.3,12.34,294400.0,12.2177,12.2574,12.2177,12.2574,294400.0
2021-01-07 15:55:00,12.33,12.34,12.3,12.31,942136.0,12.2475,12.2574,12.2177,12.2276,942136.0
2021-01-08 09:30:00,12.3,12.35,12.16,12.21,243584.0,12.2177,12.2674,12.0786,12.1283,243584.0
2021-01-08 09:35:00,12.21,12.23,12.19,12.21,106188.0,12.1283,12.1482,12.1084,12.1283,106188.0
2021-01-08 09:40:00,12.21,12.24,12.2,12.23,123845.0,12.1283,12.1581,12.1184,12.1482,123845.0
2021-01-08 09:45:00,12.23,12.26,12.22,12.25,53323.0,12.1482,12.178,12.1382,12.168,53323.0
2021-01-08 09:50:00,12.25,12.3,12.24,12.3,114254.0,12.168,12.2177,12.1581,12.2177,114254.0
2021-01-08 09:55:00,12.29,12.3,12.25,12.26,186323.0,12.2078,12.2177,12.168,12.178,186323.0
2021-01-08 10:00:00,12.26,12.28,12.25,12.26,267063.0,12.178,12.1978,12.168,12.178,267063.0
2021-01-08 10:05:00,12.26,12.3,12.25,12.27,180390.0,12.178,12.2177,12.168,12.1879,180390.0
2021-01-08 10:10:00,12.27,12.31,12.26,12.3,252594.0,12.1879,12.2276,12.178,12.2177,252594.0
2021-01-08 10:15:00,12.3,12.35,12.29,12.35,147622.0,12.2177,12.2674,12.2078,12.2674,147622.0
2021-01-08 10:20:00,12.35,12.35,12.31,12.34,96186.0,12.2674,12.2674,12.2276,12.2574,96186.0
2021-01-08 10:25:00,12.34,12.36,12.32,12.32,73557.0,12.2574,12.2773,12.2376,12.2376,73557.0
2021-01-08 10:30:00,12.32,12.32,12.3,12.3,51843.0,12.2376,12.2376,12.2177,12.2177,51843.0
2021-01-08 10:35:00,12.3,12.33,12.29,12.32,111248.0,12.2177,12.2475,12.2078,12.2376,111248.0
2021-01-08 10:40:00,12.31,12.32,12.3,12.3,40624.0,12.2276,12.2376,12.2177,12.2177,40624.0
2021-01-08 10:45:00,12.3,12.32,12.29,12.31,78938.0,12.2177,12.2376,12.2078,12.2276,78938.0
2021-01-08 10:50:00,12.31,12.31,12.3,12.3,58798.0,12.2276,12.2276,12.2177,12.2177,58798.0
2021-01-08 10:55:00,12.3,12.33,12.3,12.33,83651.0,12.2177,12.2475,12.2177,12.2475,83651.0
2021-01-08 11:00:00,12.33,12.34,12.31,12.31,36903.0,12.2475,12.2574,12.2276,12.2276,36903.0
2021-01-08 11:05:00,12.31,12.32,12.27,12.29,125830.0,12.2276,12.2376,12.1879,12.2078,125830.0
2021-01-08 11:10:00,12.3,12.32,12.29,12.31,17164.0,12.2177,12.2376,12.2078,12.2276,17164.0
2021-01-08 11:15:00,12.31,12.32,12.29,12.32,54011.0,12.2276,12.2376,12.2078,12.2376,54011.0
2021-01-08 11:20:00,12.32,12.33,12.31,12.32,99471.0,12.2376,12.2475,12.2276,12.2376,99471.0
2021-01-08 11:25:00,12.32,12.32,12.29,12.3,75580.0,12.2376,12.2376,12.2078,12.2177,75580.0
2021-01-08 11:30:00,12.29,12.3,12.29,12.29,60626.0,12.2078,12.2177,12.2078,12.2078,60626.0
2021-01-08 11:35:00,12.29,12.3,12.29,12.3,71861.0,12.2078,12.2177,12.2078,12.2177,71861.0
2021-01-08 11:40:00,12.29,12.33,12.29,12.33,57075.0,12.2078,12.2475,12.2078,12.2475,57075.0
2021-01-08 11:45:00,12.33,12.33,12.31,12.33,37549.0,12.2475,12.2475,12.2276,12.2475,37549.0
2021-01-08 11:50:00,12.32,12.33,12.31,12.32,32560.0,12.2376,12.2475,12.2276,12.2376,32560.0
2021-01-08 11:55:00,12.32,12.32,12.31,12.32,30031.0,12.2376,12.2376,12.2276,12.2376,30031.0
2021-01-08 12:00:00,12.32,12.32,12.3,12.3,52464.0,12.2376,12.2376,12.2177,12.2177,52464.0
2021-01-08 12:05:00,12.3,12.32,12.3,12.3,45799.0,12.2177,12.2376,12.2177,12.2177,45799.0
2021-01-08 12:10:00,12.3,12.31,12.3,12.3,20760.0,12.2177,12.2276,12.2177,12.2177,20760.0
2021-01-08 12:15:00,12.3,12.31,12.3,12.3,26798.0,12.2177,12.2276,12.2177,12.2177,26798.0
2021-01-08 12:20:00,12.31,12.34,12.29,12.3,211027.0,12.2276,12.2574,12.2078,12.2177,211027.0
2021-01-08 12:25:00,12.3,12.31,12.3,12.3,14675.0,12.2177,12.2276,12.2177,12.2177,14675.0
2021-01-08 12:30:00,12.3,12.31,12.3,12.3,61657.0,12.2177,12.2276,12.2177,12.2177,61657.0
2021-01-08 12:35:00,12.31,12.31,12.29,12.29,50599.0,12.2276,12.2276,12.2078,12.2078,50599.0
2021-01-08 12:40:00,12.29,12.31,12.29,12.29,55542.0,12.2078,12.2276,12.2078,12.2078,55542.0
2021-01-08 12:45:00,12.3,12.3,12.29,12.29,44089.0,12.2177,12.2177,12.2078,12.2078,44089.0
2021-01-08 12:50:00,12.29,12.31,12.29,12.29,80697.0,12.2078,12.2276,12.2078,12.2078,80697.0
2021-01-08 12:55:00,12.3,12.3,12.23,12.24,953950.0,12.2177,12.2177,12.1482,12.1581,953950.0
2021-01-08 13:00:00,12.24,12.25,12.22,12.23,90559.0,12.1581,12.168,12.1382,12.1482,90559.0
2021-01-08 13:05:00,12.23,12.26,12.22,12.25,73502.0,12.1482,12.178,12.1382,12.168,73502.0
2021-01-08 13:10:00,12.25,12.25,12.22,12.23,84255.0,12.168,12.168,12.1382,12.1482,84255.0
2021-01-08 13:15:00,12.23,12.24,12.22,12.23,79362.0,12.1482,12.1581,12.1382,12.1482,79362.0
2021-01-08 13:20:00,12.23,12.24,12.21,12.22,92002.0,12.1482,12.1581,12.1283,12.1382,92002.0
2021-01-08 13:25:00,12.22,12.24,12.21,12.24,29417.0,12.1382,12.1581,12.1283,12.1581,29417.0
2021-01-08 13:30:00,12.24,12.24,12.21,12.21,72926.0,12.1581,12.1581,12.1283,12.1283,72926.0
2021-01-08 13:35:00,12.21,12.22,12.19,12.21,86736.0,12.1283,12.1382,12.1084,12.1283,86736.0
2021-01-08 13:40:00,12.21,12.21,12.19,12.2,119882.0,12.1283,12.1283,12.1084,12.1184,119882.0
2021-01-08 13:45:00,12.2,12.2,12.17,12.18,96361.0,12.1184,12.1184,12.0886,12.0985,96361.0
2021-01-08 13:50:00,12.18,12.19,12.17,12.17,34780.0,12.0985,12.1084,12.0886,12.0886,34780.0
2021-01-08 13:55:00,12.18,12.19,12.17,12.18,67160.0,12.0985,12.1084,12.0886,12.0985,67160.0
2021-01-08 14:00:00,12.18,12.22,12.17,12.21,117430.0,12.0985,12.1382,12.0886,12.1283,117430.0
2021-01-08 14:05:00,12.22,12.23,12.21,12.23,48101.0,12.1382,12.1482,12.1283,12.1482,48101.0
2021-01-08 14:10:00,12.22,12.23,12.21,12.22,291210.0,12.1382,12.1482,12.1283,12.1382,291210.0
2021-01-08 14:15:00,12.23,12.23,12.21,12.21,47957.0,12.1482,12.1482,12.1283,12.1283,47957.0
2021-01-08 14:20:00,12.21,12.22,12.21,12.22,66195.0,12.1283,12.1382,12.1283,12.1382,66195.0
2021-01-08 14:25:00,12.21,12.24,12.2,12.24,70351.0,12.1283,12.1581,12.1184,12.1581,70351.0
2021-01-08 14:30:00,12.24,12.24,12.22,12.23,30223.0,12.1581,12.1581,12.1382,12.1482,30223.0
2021-01-08 14:35:00,12.22,12.23,12.22,12.22,17717.0,12.1382,12.1482,12.1382,12.1382,17717.0
2021-01-08 14:40:00,12.23,12.23,12.19,12.21,83406.0,12.1482,12.1482,12.1084,12.1283,83406.0
2021-01-08 14:45:00,12.21,12.21,12.2,12.2,36991.0,12.1283,12.1283,12.1184,12.1184,36991.0
2021-01-08 14:50:00,12.21,12.23,12.2,12.23,103332.0,12.1283,12.1482,12.1184,12.1482,103332.0
2021-01-08 14:55:00,12.23,12.24,12.22,12.24,73688.0,12.1482,12.1581,12.1382,12.1581,73688.0
2021-01-08 15:00:00,12.24,12.25,12.23,12.24,46928.0,12.1581,12.168,12.1482,12.1581,46928.0
2021-01-08 15:05:00,12.23,12.26,12.23,12.25,135931.0,12.1482,12.178,12.1482,12.168,135931.0
2021-01-08 15:10:00,12.26,12.27,12.25,12.25,102952.0,12.178,12.1879,12.168,12.168,102952.0
2021-01-08 15:15:00,12.25,12.26,12.23,12.24,103677.0,12.168,12.178,12.1482,12.1581,103677.0
2021-01-08 15:20:00,12.24,12.29,12.22,12.27,251699.0,12.1581,12.2078,12.1382,12.1879,251699.0
2021-01-08 15:25:00,12.27,12.28,12.26,12.28,107626.0,12.1879,12.1978,12.178,12.1978,107626.0
2021-01-08 15:30:00,12.28,12.29,12.27,12.29,107995.0,12.1978,12.2078,12.1879,12.2078,107995.0
2021-01-08 15:35:00,12.29,12.29,12.27,12.27,134583.0,12.2078,12.2078,12.1879,12.1879,134583.0
2021-01-08 15:40:00,12.27,12.28,12.24,12.25,299549.0,12.1879,12.1978,12.1581,12.168,299549.0
2021-01-08 15:45:00,12.25,12.25,12.21,12.24,429634.0,12.168,12.168,12.1283,12.1581,429634.0
2021-01-08 15:50:00,12.23,12.24,12.2,12.22,166655.0,12.1482,12.1581,12.1184,12.1382,166655.0
2021-01-08 15:55:00,12.21,12.26,12.21,12.25,672367.0,12.1283,12.178,12.1283,12.168,672367.0
2021-01-11 09:30:00,12.13,12.16,12.1,12.15,284364.0,12.0488,12.0786,12.019,12.0687,284364.0
2021-01-11 09:35:00,12.15,12.15,12.07,12.09,219584.0,12.0687,12.0687,11.9892,12.0091,219584.0
2021-01-11 09:40:00,12.09,12.11,12.07,12.1,288895.0,12.0091,12.029,11.9892,12.019,288895.0
2021-01-11 09:45:00,12.1,12.11,12.09,12.09,140881.0,12.019,12.029,12.0091,12.0091,140881.0
2021-01-11 09:50:00,12.09,12.12,12.08,12.11,100846.0,12.0091,12.0389,11.9992,12.029,100846.0
2021-01-11 09:55:00,12.11,12.16,12.11,12.16,91056.0,12.029,12.0786,12.029,12.0786,91056.0
2021-01-11 10:00:00,12.15,12.17,12.13,12.14,250814.0,12.0687,12.0886,12.0488,12.0588,250814.0
2021-01-11 10:05:00,12.13,12.15,12.13,12.13,75984.0,12.0488,12.0687,12.0488,12.0488,75984.0
2021-01-11 10:10:00,12.13,12.13,12.09,12.1,75262.0,12.0488,12.0488,12.0091,12.019,75262.0
2021-01-11 10:15:00,12.11,12.11,12.1,12.1,41235.0,12.029,12.029,12.019,12.019,41235.0
2021-01-11 10:20:00,12.11,12.11,12.08,12.09,97518.0,12.029,12.029,11.9992,12.0091,97518.0
2021-01-11 10:25:00,12.08,12.08,12.02,12.04,179809.0,11.9992,11.9992,11.9396,11.9594,179809.0
2021-01-11 10:30:00,12.04,12.06,12.04,12.04,330024.0,11.9594,11.9793,11.9594,11.9594,330024.0
2021-01-11 10:35:00,12.04,12.06,12.04,12.05,104870.0,11.9594,11.9793,11.9594,11.9694,104870.0
2021-01-11 10:40:00,12.04,12.07,12.04,12.05,46768.0,11.9594,11.9892,11.9594,11.9694,46768.0
2021-01-11 10:45:00,12.05,12.06,12.04,12.04,85035.0,11.9694,11.9793,11.9594,11.9594,85035.0
2021-01-11 10:50:00,12.04,12.06,12.04,12.04,81171.0,11.9594,11.9793,11.9594,11.9594,81171.0
2021-01-11 10:55:00,12.04,12.07,12.04,12.07,81476.0,11.9594,11.9892,11.9594,11.9892,81476.0
2021-01-11 11:00:00,12.07,12.07,12.04,12.04,68663.0,11.9892,11.9892,11.9594,11.9594,68663.0
2021-01-11 11:05:00,12.04,12.05,12.0,12.0,290934.0,11.9594,11.9694,11.9197,11.9197,290934.0
2021-01-11 11:10:00,12.0,12.03,12.0,12.03,167964.0,11.9197,11.9495,11.9197,11.9495,167964.0
2021-01-11 11:15:00,12.03,12.05,12.01,12.02,281392.0,11.9495,11.9694,11.9297,11.9396,281392.0
2021-01-11 11:20:00,12.02,12.04,12.01,12.02,65043.0,11.9396,11.9594,11.9297,11.9396,65043.0
2021-01-11 11:25:00,12.03,12.03,12.01,12.02,72832.0,11.9495,11.9495,11.9297,11.9396,72832.0
2021-01-11 11:30:00,12.03,12.03,12.0,12.01,90438.0,11.9495,11.9495,11.9197,11.9297,90438.0
2021-01-11 11:35:00,12.0,12.03,11.99,12.02,157949.0,11.9197,11.9495,11.9098,11.9396,157949.0
2021-01-11 11:40:00,12.03,12.11,12.02,12.1,135109.0,11.9495,12.029,11.9396,12.019,135109.0
2021-01-11 11:45:00,12.1,12.1,12.08,12.09,82477.0,12.019,12.019,11.9992,12.0091,82477.0
2021-01-11 11:50:00,12.09,12.1,12.08,12.09,33329.0,12.0091,12.019,11.9992,12.0091,33329.0
2021-01-11 11:55:00,12.09,12.1,12.09,12.1,52620.0,12.0091,12.019,12.0091,12.019,52620.0
2021-01-11 12:00:00,12.1,12.1,12.07,12.07,58820.0,12.019,12.019,11.9892,11.9892,58820.0
2021-01-11 12:05:00,12.07,12.08,12.07,12.08,40236.0,11.9892,11.9992,11.9892,11.9992,40236.0
2021-01-11 12:10:00,12.08,12.1,12.07,12.08,81470.0,11.9992,12.019,11.9892,11.9992,81470.0
2021-01-11 12:15:00,12.08,12.09,12.08,12.08,38833.0,11.9992,12.0091,11.9992,11.9992,38833.0
2021-01-11 12:20:00,12.09,12.09,12.07,12.08,79300.0,12.0091,12.0091,11.9892,11.9992,79300.0
2021-01-11 12:25:00,12.07,12.08,12.05,12.05,164470.0,11.9892,11.9992,11.9694,11.9694,164470.0
2021-01-11 12:30:00,12.05,12.06,12.05,12.05,25737.0,11.9694,11.9793,11.9694,11.9694,25737.0
2021-01-11 12:35:00,12.05,12.06,12.04,12.04,74716.0,11.9694,11.9793,11.9594,11.9594,74716.0
2021-01-11 12:40:00,12.04,12.1,12.04,12.09,73032.0,11.9594,12.019,11.9594,12.0091,73032.0
2021-01-11 12:45:00,12.1,12.16,12.09,12.15,309046.0,12.019,12.0786,12.0091,12.0687,309046.0
2021-01-11 12:50:00,12.15,12.17,12.14,12.17,84194.0,12.0687,12.0886,12.0588,12.0886,84194.0
2021-01-11 12:55:00,12.17,12.18,12.16,12.16,50390.0,12.0886,12.0985,12.0786,12.0786,50390.0
2021-01-11 13:00:00,12.17,12.17,12.14,12.14,66812.0,12.0886,12.0886,12.0588,12.0588,66812.0
2021-01-11 13:05:00,12.14,12.16,12.14,12.15,49884.0,12.0588,12.0786,12.0588,12.0687,49884.0
2021-01-11 13:10:00,12.15,12.17,12.15,12.16,72212.0,12.0687,12.0886,12.0687,12.0786,72212.0
2021-01-11 13:15:00,12.15,12.16,12.14,12.14,52318.0,12.0687,12.0786,12.0588,12.0588,52318.0
2021-01-11 13:20:00,12.15,12.17,12.14,12.16,49004.0,12.0687,12.0886,12.0588,12.0786,49004.0
2021-01-11 13:25:00,12.17,12.17,12.15,12.15,35533.0,12.0886,12.0886,12.0687,12.0687,35533.0
2021-01-11 13:30:00,12.16,12.16,12.15,12.15,62028.0,12.0786,12.0786,12.0687,12.0687,62028.0
2021-01-11 13:35:00,12.16,12.17,12.15,12.15,124574.0,12.0786,12.0886,12.0687,12.0687,124574.0
2021-01-11 13:40:00,12.15,12.17,12.14,12.16,536487.0,12.0687,12.0886,12.0588,12.0786,536487.0
2021-01-11 13:45:00,12.16,12.18,12.12,12.15,523871.0,12.0786,12.0985,12.0389,12.0687,523871.0
2021-01-11 13:50:00,12.15,12.16,12.14,12.16,33720.0,12.0687,12.0786,12.0588,12.0786,33720.0
2021-01-11 13:55:00,12.16,12.17,12.15,12.16,57158.0,12.0786,12.0886,12.0687,12.0786,57158.0
2021-01-11 14:00:00,12.16,12.16,12.13,12.13,78154.0,12.0786,12.0786,12.0488,12.0488,78154.0
2021-01-11 14:05:00,12.13,12.17,12.13,12.16,93174.0,12.0488,12.0886,12.0488,12.0786,93174.0
2021-01-11 14:10:00,12.16,12.17,12.15,12.17,39398.0,12.0786,12.0886,12.0687,12.0886,39398.0
2021-01-11 14:15:00,12.17,12.17,12.16,12.16,48492.0,12.0886,12.0886,12.0786,12.0786,48492.0
2021-01-11 14:20:00,12.17,12.17,12.14,12.14,69515.0,12.0886,12.0886,12.0588,12.0588,69515.0
2021-01-11 14:25:00,12.14,12.15,12.14,12.15,62520.0,12.0588,12.0687,12.0588,12.0687,62520.0
2021-01-11 14:30:00,12.16,12.17,12.15,12.17,59663.0,12.0786,12.0886,12.0687,12.0886,59663.0
2021-01-11 14:35:00,12.16,12.17,12.16,12.16,41417.0,12.0786,12.0886,12.0786,12.0786,41417.0
2021-01-11 14:40:00,12.17,12.17,12.16,12.17,40222.0,12.0886,12.0886,12.0786,12.0886,40222.0
2021-01-11 14:45:00,12.16,12.18,12.15,12.18,91431.0,12.0786,12.0985,12.0687,12.0985,91431.0
2021-01-11 14:50:00,12.17,12.17,12.15,12.16,103459.0,12.0886,12.0886,12.0687,12.0786,103459.0
2021-01-11 14:55:00,12.15,12.16,12.15,12.16,45217.0,12.0687,12.0786,12.0687,12.0786,45217.0
2021-01-11 15:00:00,12.16,12.18,12.15,12.18,119755.0,12.0786,12.0985,12.0687,12.0985,119755.0
2021-01-11 15:05:00,12.18,12.18,12.16,12.17,165918.0,12.0985,12.0985,12.0786,12.0886,165918.0
2021-01-11 15:10:00,12.17,12.17,12.15,12.16,117857.0,12.0886,12.0886,12.0687,12.0786,117857.0
2021-01-11 15:15:00,12.16,12.17,12.13,12.13,107111.0,12.0786,12.0886,12.0488,12.0488,107111.0
2021-01-11 15:20:00,12.13,12.17,12.13,12.16,216961.0,12.0488,12.0886,12.0488,12.0786,216961.0
2021-01-11 15:25:00,12.16,12.17,12.15,12.16,106272.0,12.0786,12.0886,12.0687,12.0786,106272.0
2021-01-11 15:30:00,12.17,12.17,12.15,12.16,147848.0,12.0886,12.0886,12.0687,12.0786,147848.0
2021-01-11 15:35:00,12.16,12.16,12.15,12.16,155586.0,12.0786,12.0786,12.0687,12.0786,155586.0
2021-01-11 15:40:00,12.16,12.18,12.15,12.15,108749.0,12.0786,12.0985,12.0687,12.0687,108749.0
2021-01-11 15:45:00,12.16,12.19,12.15,12.19,222244.0,12.0786,12.1084,12.0687,12.1084,222244.0
2021-01-11 15:50:00,12.19,12.21,12.17,12.18,397679.0,12.1084,12.1283,12.0886,12.0985,397679.0
2021-01-11 15:55:00,12.18,12.21,12.16,12.21,1272302.0,12.0985,12.1283,12.0786,12.1283,1272302.0
2021-01-12 09:30:00,12.15,12.16,12.1,12.13,165724.0,12.0687,12.0786,12.019,12.0488,165724.0
2021-01-12 09:35:00,12.13,12.17,12.12,12.15,138540.0,12.0488,12.0886,12.0389,12.0687,138540.0
2021-01-12 09:40:00,12.15,12.17,12.14,12.15,37850.0,12.0687,12.0886,12.0588,12.0687,37850.0
2021-01-12 09:45:00,12.15,12.2,12.15,12.18,172743.0,12.0687,12.1184,12.0687,12.0985,172743.0
2021-01-12 09:50:00,12.16,12.19,12.15,12.18,142181.0,12.0786,12.1084,12.0687,12.0985,142181.0
2021-01-12 09:55:00,12.18,12.19,12.16,12.18,40666.0,12.0985,12.1084,12.0786,12.0985,40666.0
2021-01-12 10:00:00,12.18,12.18,12.15,12.17,42080.0,12.0985,12.0985,12.0687,12.0886,42080.0
2021-01-12 10:05:00,12.17,12.19,12.15,12.19,33894.0,12.0886,12.1084,12.0687,12.1084,33894.0
2021-01-12 10:10:00,12.19,12.21,12.18,12.2,30700.0,12.1084,12.1283,12.0985,12.1184,30700.0
2021-01-12 10:15:00,12.2,12.23,12.19,12.22,186726.0,12.1184,12.1482,12.1084,12.1382,186726.0
2021-01-12 10:20:00,12.23,12.23,12.2,12.21,28205.0,12.1482,12.1482,12.1184,12.1283,28205.0
2021-01-12 10:25:00,12.21,12.21,12.17,12.18,161909.0,12.1283,12.1283,12.0886,12.0985,161909.0
2021-01-12 10:30:00,12.18,12.2,12.17,12.2,57207.0,12.0985,12.1184,12.0886,12.1184,57207.0
2021-01-12 10:35:00,12.19,12.21,12.19,12.2,24340.0,12.1084,12.1283,12.1084,12.1184,24340.0
2021-01-12 10:40:00,12.2,12.21,12.18,12.18,57124.0,12.1184,12.1283,12.0985,12.0985,57124.0
2021-01-12 10:45:00,12.19,12.2,12.18,12.2,63979.0,12.1084,12.1184,12.0985,12.1184,63979.0
2021-01-12 10:50:00,12.2,12.2,12.18,12.19,47094.0,12.1184,12.1184,12.0985,12.1084,47094.0
2021-01-12 10:55:00,12.19,12.21,12.18,12.19,60047.0,12.1084,12.1283,12.0985,12.1084,60047.0
2021-01-12 11:00:00,12.19,12.21,12.18,12.2,66819.0,12.1084,12.1283,12.0985,12.1184,66819.0
2021-01-12 11:05:00,12.21,12.22,12.19,12.21,57481.0,12.1283,12.1382,12.1084,12.1283,57481.0
2021-01-12 11:10:00,12.2,12.21,12.19,12.2,47522.0,12.1184,12.1283,12.1084,12.1184,47522.0
2021-01-12 11:15:00,12.2,12.21,12.17,12.18,40516.0,12.1184,12.1283,12.0886,12.0985,40516.0
2021-01-12 11:20:00,12.18,12.18,12.17,12.18,114444.0,12.0985,12.0985,12.0886,12.0985,114444.0
2021-01-12 11:25:00,12.18,12.18,12.15,12.16,76168.0,12.0985,12.0985,12.0687,12.0786,76168.0
2021-01-12 11:30:00,12.16,12.18,12.12,12.17,471267.0,12.0786,12.0985,12.0389,12.0886,471267.0
2021-01-12 11:35:00,12.17,12.17,12.16,12.17,57006.0,12.0886,12.0886,12.0786,12.0886,57006.0
2021-01-12 11:40:00,12.17,12.18,12.16,12.18,72122.0,12.0886,12.0985,12.0786,12.0985,72122.0
2021-01-12 11:45:00,12.18,12.19,12.15,12.16,116358.0,12.0985,12.1084,12.0687,12.0786,116358.0
2021-01-12 11:50:00,12.17,12.17,12.15,12.16,71110.0,12.0886,12.0886,12.0687,12.0786,71110.0
2021-01-12 11:55:00,12.16,12.16,12.1,12.13,297064.0,12.0786,12.0786,12.019,12.0488,297064.0
2021-01-12 12:00:00,12.13,12.16,12.12,12.16,119135.0,12.0488,12.0786,12.0389,12.0786,119135.0
2021-01-12 12:05:00,12.15,12.16,12.13,12.13,126406.0,12.0687,12.0786,12.0488,12.0488,126406.0
2021-01-12 12:10:00,12.13,12.16,12.12,12.14,173399.0,12.0488,12.0786,12.0389,12.0588,173399.0
2021-01-12 12:15:00,12.14,12.16,12.12,12.15,94741.0,12.0588,12.0786,12.0389,12.0687,94741.0
2021-01-12 12:20:00,12.14,12.15,12.13,12.15,36156.0,12.0588,12.0687,12.0488,12.0687,36156.0
2021-01-12 12:25:00,12.15,12.15,12.12,12.13,66379.0,12.0687,12.0687,12.0389,12.0488,66379.0
2021-01-12 12:30:00,12.13,12.14,12.12,12.14,55658.0,12.0488,12.0588,12.0389,12.0588,55658.0
2021-01-12 12:35:00,12.13,12.14,12.11,12.12,30379.0,12.0488,12.0588,12.029,12.0389,30379.0
2021-01-12 12:40:00,12.12,12.13,12.11,12.12,54688.0,12.0389,12.0488,12.029,12.0389,54688.0
2021-01-12 12:45:00,12.12,12.12,12.09,12.1,81068.0,12.0389,12.0389,12.0091,12.019,81068.0
2021-01-12 12:50:00,12.1,12.12,12.09,12.1,82608.0,12.019,12.0389,12.0091,12.019,82608.0
2021-01-12 12:55:00,12.1,12.12,12.09,12.1,39230.0,12.019,12.0389,12.0091,12.019,39230.0
2021-01-12 13:00:00,12.11,12.13,12.09,12.12,59083.0,12.029,12.0488,12.0091,12.0389,59083.0
2021-01-12 13:05:00,12.12,12.14,12.11,12.12,59246.0,12.0389,12.0588,12.029,12.0389,59246.0
2021-01-12 13:10:00,12.13,12.14,12.12,12.14,22546.0,12.0488,12.0588,12.0389,12.0588,22546.0
2021-01-12 13:15:00,12.14,12.15,12.13,12.14,36913.0,12.0588,12.0687,12.0488,12.0588,36913.0
2021-01-12 13:20:00,12.14,12.14,12.12,12.13,34967.0,12.0588,12.0588,12.0389,12.0488,34967.0
2021-01-12 13:25:00,12.12,12.14,12.11,12.14,29606.0,12.0389,12.0588,12.029,12.0588,29606.0
2021-01-12 13:30:00,12.13,12.14,12.12,12.12,23242.0,12.0488,12.0588,12.0389,12.0389,23242.0
2021-01-12 13:35:00,12.12,12.13,12.12,12.13,32563.0,12.0389,12.0488,12.0389,12.0488,32563.0
2021-01-12 13:40:00,12.13,12.14,12.13,12.14,11498.0,12.0488,12.0588,12.0488,12.0588,11498.0
2021-01-12 13:45:00,12.14,12.15,12.13,12.15,25634.0,12.0588,12.0687,12.0488,12.0687,25634.0
2021-01-12 13:50:00,12.14,12.15,12.14,12.15,30711.0,12.0588,12.0687,12.0588,12.0687,30711.0
2021-01-12 13:55:00,12.15,12.15,12.14,12.15,18762.0,12.0687,12.0687,12.0588,12.0687,18762.0
2021-01-12 14:00:00,12.15,12.17,12.14,12.17,47049.0,12.0687,12.0886,12.0588,12.0886,47049.0
2021-01-12 14:05:00,12.16,12.18,12.16,12.17,43032.0,12.0786,12.0985,12.0786,12.0886,43032.0
2021-01-12 14:10:00,12.17,12.19,12.16,12.18,46270.0,12.0886,12.1084,12.0786,12.0985,46270.0
2021-01-12 14:15:00,12.18,12.18,12.17,12.18,20033.0,12.0985,12.0985,12.0886,12.0985,20033.0
2021-01-12 14:20:00,12.18,12.18,12.15,12.16,54828.0,12.0985,12.0985,12.0687,12.0786,54828.0
2021-01-12 14:25:00,12.16,12.17,12.15,12.16,44998.0,12.0786,12.0886,12.0687,12.0786,44998.0
2021-01-12 14:30:00,12.16,12.17,12.15,12.16,63658.0,12.0786,12.0886,12.0687,12.0786,63658.0
2021-01-12 14:35:00,12.16,12.16,12.14,12.15,130073.0,12.0786,12.0786,12.0588,12.0687,130073.0
2021-01-12 14:40:00,12.15,12.15,12.14,12.15,25133.0,12.0687,12.0687,12.0588,12.0687,25133.0
2021-01-12 14:45:00,12.15,12.15,12.13,12.15,32257.0,12.0687,12.0687,12.0488,12.0687,32257.0
2021-01-12 14:50:00,12.15,12.16,12.14,12.15,69560.0,12.0687,12.0786,12.0588,12.0687,69560.0
2021-01-12 14:55:00,12.15,12.15,12.14,12.15,12116.0,12.0687,12.0687,12.0588,12.0687,12116.0
2021-01-12 15:00:00,12.15,12.16,12.14,12.16,69004.0,12.0687,12.0786,12.0588,12.0786,69004.0
2021-01-12 15:05:00,12.16,12.16,12.15,12.16,22691.0,12.0786,12.0786,12.0687,12.0786,22691.0
2021-01-12 15:10:00,12.16,12.16,12.12,12.13,301058.0,12.0786,12.0786,12.0389,12.0488,301058.0
2021-01-12 15:15:00,12.13,12.16,12.12,12.16,50735.0,12.0488,12.0786,12.0389,12.0786,50735.0
2021-01-12 15:20:00,12.15,12.16,12.14,12.16,36746.0,12.0687,12.0786,12.0588,12.0786,36746.0
2021-01-12 15:25:00,12.16,12.18,12.15,12.17,35971.0,12.0786,12.0985,12.0687,12.0886,35971.0
2021-01-12 15:30:00,12.17,12.19,12.17,12.19,65298.0,12.0886,12.1084,12.0886,12.1084,65298.0
2021-01-12 15:35:00,12.19,12.19,12.17,12.17,83419.0,12.1084,12.1084,12.0886,12.0886,83419.0
2021-01-12 15:40:00,12.17,12.19,12.17,12.18,107909.0,12.0886,12.1084,12.0886,12.0985,107909.0
2021-01-12 15:45:00,12.18,12.2,12.17,12.18,148079.0,12.0985,12.1184,12.0886,12.0985,148079.0
2021-01-12 15:50:00,12.18,12.19,12.17,12.19,189483.0,12.0985,12.1084,12.0886,12.1084,189483.0
2021-01-12 15:55:00,12.19,12.22,12.17,12.17,500240.0,12.1084,12.1382,12.0886,12.0886,500240.0
2021-01-13 09:30:00,12.2,12.21,12.15,12.18,148847.0,12.1184,12.1283,12.0687,12.0985,148847.0
2021-01-13 09:35:00,12.18,12.19,12.09,12.11,94862.0,12.0985,12.1084,12.0091,12.029,94862.0
2021-01-13 09:40:00,12.11,12.13,12.07,12.11,73615.0,12.029,12.0488,11.9892,12.029,73615.0
2021-01-13 09:45:00,12.12,12.13,12.09,12.11,47874.0,12.0389,12.0488,12.0091,12.029,47874.0
2021-01-13 09:50:00,12.11,12.16,12.1,12.13,59038.0,12.029,12.0786,12.019,12.0488,59038.0
2021-01-13 09:55:00,12.13,12.15,12.11,12.15,33106.0,12.0488,12.0687,12.029,12.0687,33106.0
2021-01-13 10:00:00,12.14,12.17,12.13,12.15,52989.0,12.0588,12.0886,12.0488,12.0687,52989.0
2021-01-13 10:05:00,12.15,12.17,12.14,12.17,49340.0,12.0687,12.0886,12.0588,12.0886,49340.0
2021-01-13 10:10:00,12.17,12.18,12.13,12.15,168339.0,12.0886,12.0985,12.0488,12.0687,168339.0
2021-01-13 10:15:00,12.15,12.16,12.14,12.15,22741.0,12.0687,12.0786,12.0588,12.0687,22741.0
2021-01-13 10:20:00,12.15,12.17,12.14,12.15,35294.0,12.0687,12.0886,12.0588,12.0687,35294.0
2021-01-13 10:25:00,12.15,12.16,12.15,12.15,10245.0,12.0687,12.0786,12.0687,12.0687,10245.0
2021-01-13 10:30:00,12.15,12.16,12.12,12.13,51576.0,12.0687,12.0786,12.0389,12.0488,51576.0
2021-01-13 10:35:00,12.13,12.15,12.13,12.14,32838.0,12.0488,12.0687,12.0488,12.0588,32838.0
2021-01-13 10:40:00,12.13,12.14,12.12,12.14,40312.0,12.0488,12.0588,12.0389,12.0588,40312.0
2021-01-13 10:45:00,12.14,12.14,12.12,12.13,15297.0,12.0588,12.0588,12.0389,12.0488,15297.0
2021-01-13 10:50:00,12.13,12.14,12.12,12.13,29524.0,12.0488,12.0588,12.0389,12.0488,29524.0
2021-01-13 10:55:00,12.14,12.14,12.13,12.13,23905.0,12.0588,12.0588,12.0488,12.0488,23905.0
2021-01-13 11:00:00,12.13,12.14,12.12,12.12,36700.0,12.0488,12.0588,12.0389,12.0389,36700.0
2021-01-13 11:05:00,12.13,12.13,12.12,12.12,26223.0,12.0488,12.0488,12.0389,12.0389,26223.0
2021-01-13 11:10:00,12.13,12.13,12.12,12.12,27720.0,12.0488,12.0488,12.0389,12.0389,27720.0
2021-01-13 11:15:00,12.13,12.13,12.11,12.12,48968.0,12.0488,12.0488,12.029,12.0389,48968.0
2021-01-13 11:20:00,12.12,12.13,12.11,12.12,41834.0,12.0389,12.0488,12.029,12.0389,41834.0
2021-01-13 11:25:00,12.11,12.12,12.1,12.1,41515.0,12.029,12.0389,12.019,12.019,41515.0
2021-01-13 11:30:00,12.1,12.11,12.09,12.09,32706.0,12.019,12.029,12.0091,12.0091,32706.0
2021-01-13 11:35:00,12.1,12.1,12.09,12.09,17910.0,12.019,12.019,12.0091,12.0091,17910.0
2021-01-13 11:40:00,12.1,12.1,12.09,12.1,10881.0,12.019,12.019,12.0091,12.019,10881.0
2021-01-13 11:45:00,12.1,12.12,12.09,12.12,90839.0,12.019,12.0389,12.0091,12.0389,90839.0
2021-01-13 11:50:00,12.11,12.13,12.11,12.12,27256.0,12.029,12.0488,12.029,12.0389,27256.0
2021-01-13 11:55:00,12.12,12.12,12.1,12.11,30540.0,12.0389,12.0389,12.019,12.029,30540.0
2021-01-13 12:00:00,12.11,12.11,12.09,12.1,55638.0,12.029,12.029,12.0091,12.019,55638.0
2021-01-13 12:05:00,12.1,12.1,12.08,12.09,53099.0,12.019,12.019,11.9992,12.0091,53099.0
2021-01-13 12:10:00,12.09,12.1,12.07,12.07,57743.0,12.0091,12.019,11.9892,11.9892,57743.0
2021-01-13 12:15:00,12.08,12.08,12.06,12.07,48714.0,11.9992,11.9992,11.9793,11.9892,48714.0
2021-01-13 12:20:00,12.07,12.07,12.05,12.05,50627.0,11.9892,11.9892,11.9694,11.9694,50627.0
2021-01-13 12:25:00,12.05,12.08,12.05,12.08,54716.0,11.9694,11.9992,11.9694,11.9992,54716.0
2021-01-13 12:30:00,12.08,12.09,12.05,12.07,48074.0,11.9992,12.0091,11.9694,11.9892,48074.0
2021-01-13 12:35:00,12.07,12.08,12.06,12.07,26188.0,11.9892,11.9992,11.9793,11.9892,26188.0
2021-01-13 12:40:00,12.08,12.08,12.06,12.07,29657.0,11.9992,11.9992,11.9793,11.9892,29657.0
2021-01-13 12:45:00,12.07,12.1,12.07,12.09,52595.0,11.9892,12.019,11.9892,12.0091,52595.0
2021-01-13 12:50:00,12.1,12.11,12.08,12.1,47864.0,12.019,12.029,11.9992,12.019,47864.0
2021-01-13 12:55:00,12.1,12.11,12.09,12.09,34639.0,12.019,12.029,12.0091,12.0091,34639.0
2021-01-13 13:00:00,12.1,12.1,12.07,12.1,56770.0,12.019,12.019,11.9892,12.019,56770.0
2021-01-13 13:05:00,12.09,12.12,12.09,12.11,23371.0,12.0091,12.0389,12.0091,12.029,23371.0
2021-01-13 13:10:00,12.11,12.12,12.1,12.11,15041.0,12.029,12.0389,12.019,12.029,15041.0
2021-01-13 13:15:00,12.1,12.12,12.1,12.11,16224.0,12.019,12.0389,12.019,12.029,16224.0
2021-01-13 13:20:00,12.12,12.12,12.11,12.11,12135.0,12.0389,12.0389,12.029,12.029,12135.0
2021-01-13 13:25:00,12.11,12.14,12.1,12.12,135399.0,12.029,12.0588,12.019,12.0389,135399.0
2021-01-13 13:30:00,12.11,12.12,12.09,12.1,64427.0,12.029,12.0389,12.0091,12.019,64427.0
2021-01-13 13:35:00,12.1,12.11,12.1,12.11,4650.0,12.019,12.029,12.019,12.029,4650.0
2021-01-13 13:40:00,12.11,12.11,12.09,12.1,39630.0,12.029,12.029,12.0091,12.019,39630.0
2021-01-13 13:45:00,12.1,12.11,12.08,12.09,29971.0,12.019,12.029,11.9992,12.0091,29971.0
2021-01-13 13:50:00,12.1,12.1,12.08,12.1,22565.0,12.019,12.019,11.9992,12.019,22565.0
2021-01-13 13:55:00,12.1,12.11,12.09,12.09,23850.0,12.019,12.029,12.0091,12.0091,23850.0
2021-01-13 14:00:00,12.09,12.12,12.09,12.12,65968.0,12.0091,12.0389,12.0091,12.0389,65968.0
2021-01-13 14:05:00,12.11,12.12,12.11,12.11,24319.0,12.029,12.0389,12.029,12.029,24319.0
2021-01-13 14:10:00,12.12,12.12,12.11,12.12,12820.0,12.0389,12.0389,12.029,12.0389,12820.0
2021-01-13 14:15:00,12.12,12.13,12.11,12.12,21576.0,12.0389,12.0488,12.029,12.0389,21576.0
2021-01-13 14:20:00,12.12,12.12,12.11,12.12,8354.0,12.0389,12.0389,12.029,12.0389,8354.0
2021-01-13 14:25:00,12.12,12.12,12.1,12.12,48156.0,12.0389,12.0389,12.019,12.0389,48156.0
2021-01-13 14:30:00,12.12,12.12,12.11,12.12,26264.0,12.0389,12.0389,12.029,12.0389,26264.0
2021-01-13 14:35:00,12.12,12.12,12.11,12.12,26690.0,12.0389,12.0389,12.029,12.0389,26690.0
2021-01-13 14:40:00,12.12,12.12,12.11,12.12,9949.0,12.0389,12.0389,12.029,12.0389,9949.0
2021-01-13 14:45:00,12.11,12.12,12.1,12.11,52830.0,12.029,12.0389,12.019,12.029,52830.0
2021-01-13 14:50:00,12.11,12.11,12.1,12.11,17417.0,12.029,12.029,12.019,12.029,17417.0
2021-01-13 14:55:00,12.1,12.12,12.1,12.12,39455.0,12.019,12.0389,12.019,12.0389,39455.0
2021-01-13 15:00:00,12.12,12.13,12.11,12.11,43692.0,12.0389,12.0488,12.029,12.029,43692.0
2021-01-13 15:05:00,12.12,12.12,12.11,12.12,28157.0,12.0389,12.0389,12.029,12.0389,28157.0
2021-01-13 15:10:00,12.12,12.12,12.11,12.12,30767.0,12.0389,12.0389,12.029,12.0389,30767.0
2021-01-13 15:15:00,12.12,12.12,12.11,12.12,57350.0,12.0389,12.0389,12.029,12.0389,57350.0
2021-01-13 15:20:00,12.12,12.13,12.11,12.12,45524.0,12.0389,12.0488,12.029,12.0389,45524.0
2021-01-13 15:25:00,12.13,12.15,12.12,12.14,55415.0,12.0488,12.0687,12.0389,12.0588,55415.0
2021-01-13 15:30:00,12.15,12.15,12.13,12.13,124873.0,12.0687,12.0687,12.0488,12.0488,124873.0
2021-01-13 15:35:00,12.13,12.14,12.11,12.12,75976.0,12.0488,12.0588,12.029,12.0389,75976.0
2021-01-13 15:40:00,12.12,12.12,12.08,12.08,84540.0,12.0389,12.0389,11.9992,11.9992,84540.0
2021-01-13 15:45:00,12.09,12.11,12.08,12.11,168317.0,12.0091,12.029,11.9992,12.029,168317.0
2021-01-13 15:50:00,12.1,12.12,12.1,12.11,163323.0,12.019,12.0389,12.019,12.029,163323.0
2021-01-13 15:55:00,12.11,12.11,12.07,12.1,533713.0,12.029,12.029,11.9892,12.019,533713.0
2021-01-14 09:30:00,12.16,12.2,12.12,12.13,167066.0,12.0786,12.1184,12.0389,12.0488,167066.0
2021-01-14 09:35:00,12.13,12.13,12.07,12.07,116711.0,12.0488,12.0488,11.9892,11.9892,116711.0
2021-01-14 09:40:00,12.07,12.1,12.07,12.08,38022.0,11.9892,12.019,11.9892,11.9992,38022.0
2021-01-14 09:45:00,12.09,12.09,12.06,12.08,73943.0,12.0091,12.0091,11.9793,11.9992,73943.0
2021-01-14 09:50:00,12.08,12.09,12.03,12.03,166407.0,11.9992,12.0091,11.9495,11.9495,166407.0
2021-01-14 09:55:00,12.04,12.05,11.99,12.01,171475.0,11.9594,11.9694,11.9098,11.9297,171475.0
2021-01-14 10:00:00,12.01,12.02,11.96,11.98,166418.0,11.9297,11.9396,11.88,11.8999,166418.0
2021-01-14 10:05:00,11.98,12.02,11.97,12.02,152453.0,11.8999,11.9396,11.8899,11.9396,152453.0
2021-01-14 10:10:00,12.02,12.05,12.01,12.02,83565.0,11.9396,11.9694,11.9297,11.9396,83565.0
2021-01-14 10:15:00,12.02,12.03,11.99,11.99,92081.0,11.9396,11.9495,11.9098,11.9098,92081.0
2021-01-14 10:20:00,12.0,12.04,11.98,12.04,127701.0,11.9197,11.9594,11.8999,11.9594,127701.0
2021-01-14 10:25:00,12.04,12.07,12.03,12.05,112466.0,11.9594,11.9892,11.9495,11.9694,112466.0
2021-01-14 10:30:00,12.05,12.05,12.02,12.03,154171.0,11.9694,11.9694,11.9396,11.9495,154171.0
2021-01-14 10:35:00,12.03,12.03,12.01,12.02,58863.0,11.9495,11.9495,11.9297,11.9396,58863.0
2021-01-14 10:40:00,12.02,12.02,11.98,11.99,78637.0,11.9396,11.9396,11.8999,11.9098,78637.0
2021-01-14 10:45:00,11.99,12.0,11.98,11.98,77876.0,11.9098,11.9197,11.8999,11.8999,77876.0
2021-01-14 10:50:00,11.99,11.99,11.97,11.97,62273.0,11.9098,11.9098,11.8899,11.8899,62273.0
2021-01-14 10:55:00,11.97,11.98,11.95,11.96,126126.0,11.8899,11.8999,11.8701,11.88,126126.0
2021-01-14 11:00:00,11.96,11.96,11.89,11.9,219822.0,11.88,11.88,11.8105,11.8204,219822.0
2021-01-14 11:05:00,11.91,11.94,11.9,11.92,108954.0,11.8303,11.8601,11.8204,11.8403,108954.0
2021-01-14 11:10:00,11.92,11.93,11.91,11.91,75665.0,11.8403,11.8502,11.8303,11.8303,75665.0
2021-01-14 11:15:00,11.92,11.92,11.9,11.9,69138.0,11.8403,11.8403,11.8204,11.8204,69138.0
2021-01-14 11:20:00,11.91,11.93,11.9,11.91,102893.0,11.8303,11.8502,11.8204,11.8303,102893.0
2021-01-14 11:25:00,11.91,11.92,11.91,11.92,50345.0,11.8303,11.8403,11.8303,11.8403,50345.0
2021-01-14 11:30:00,11.91,11.92,11.91,11.92,30632.0,11.8303,11.8403,11.8303,11.8403,30632.0
2021-01-14 11:35:00,11.92,11.93,11.9,11.92,126870.0,11.8403,11.8502,11.8204,11.8403,126870.0
2021-01-14 11:40:00,11.91,11.92,11.9,11.9,73791.0,11.8303,11.8403,11.8204,11.8204,73791.0
2021-01-14 11:45:00,11.91,11.92,11.9,11.91,101383.0,11.8303,11.8403,11.8204,11.8303,101383.0
2021-01-14 11:50:00,11.91,11.91,11.89,11.9,130280.0,11.8303,11.8303,11.8105,11.8204,130280.0
2021-01-14 11:55:00,11.89,11.95,11.89,11.94,108775.0,11.8105,11.8701,11.8105,11.8601,108775.0
2021-01-14 12:00:00,11.95,11.96,11.94,11.95,76775.0,11.8701,11.88,11.8601,11.8701,76775.0
2021-01-14 12:05:00,11.95,11.97,11.94,11.96,78348.0,11.8701,11.8899,11.8601,11.88,78348.0
2021-01-14 12:10:00,11.97,11.99,11.96,11.96,67361.0,11.8899,11.9098,11.88,11.88,67361.0
2021-01-14 12:15:00,11.96,11.98,11.96,11.98,54867.0,11.88,11.8999,11.88,11.8999,54867.0
2021-01-14 12:20:00,11.98,12.0,11.97,11.99,67775.0,11.8999,11.9197,11.8899,11.9098,67775.0
2021-01-14 12:25:00,11.99,12.01,11.98,11.99,46095.0,11.9098,11.9297,11.8999,11.9098,46095.0
2021-01-14 12:30:00,12.0,12.0,11.98,11.99,38920.0,11.9197,11.9197,11.8999,11.9098,38920.0
2021-01-14 12:35:00,12.0,12.0,11.97,11.98,279199.0,11.9197,11.9197,11.8899,11.8999,279199.0
2021-01-14 12:40:00,11.99,11.99,11.96,11.97,106952.0,11.9098,11.9098,11.88,11.8899,106952.0
2021-01-14 12:45:00,11.97,11.97,11.96,11.97,30944.0,11.8899,11.8899,11.88,11.8899,30944.0
2021-01-14 12:50:00,11.96,11.98,11.96,11.96,35974.0,11.88,11.8999,11.88,11.88,35974.0
2021-01-14 12:55:00,11.96,11.96,11.93,11.93,78592.0,11.88,11.88,11.8502,11.8502,78592.0
2021-01-14 13:00:00,11.94,11.95,11.93,11.95,35195.0,11.8601,11.8701,11.8502,11.8701,35195.0
2021-01-14 13:05:00,11.95,11.95,11.94,11.95,18298.0,11.8701,11.8701,11.8601,11.8701,18298.0
2021-01-14 13:10:00,11.95,11.95,11.93,11.95,76930.0,11.8701,11.8701,11.8502,11.8701,76930.0
2021-01-14 13:15:00,11.94,11.95,11.94,11.95,25076.0,11.8601,11.8701,11.8601,11.8701,25076.0
2021-01-14 13:20:00,11.95,11.97,11.94,11.97,63593.0,11.8701,11.8899,11.8601,11.8899,63593.0
2021-01-14 13:25:00,11.97,11.97,11.96,11.96,28252.0,11.8899,11.8899,11.88,11.88,28252.0
2021-01-14 13:30:00,11.96,11.98,11.96,11.96,137973.0,11.88,11.8999,11.88,11.88,137973.0
2021-01-14 13:35:00,11.96,11.99,11.96,11.98,33363.0,11.88,11.9098,11.88,11.8999,33363.0
2021-01-14 13:40:00,11.99,11.99,11.98,11.99,44834.0,11.9098,11.9098,11.8999,11.9098,44834.0
2021-01-14 13:45:00,11.99,11.99,11.98,11.98,36364.0,11.9098,11.9098,11.8999,11.8999,36364.0
2021-01-14 13:50:00,11.99,11.99,11.98,11.99,14098.0,11.9098,11.9098,11.8999,11.9098,14098.0
2021-01-14 13:55:00,11.99,12.0,11.97,12.0,122091.0,11.9098,11.9197,11.8899,11.9197,122091.0
2021-01-14 14:00:00,12.0,12.01,11.98,11.99,121093.0,11.9197,11.9297,11.8999,11.9098,121093.0
2021-01-14 14:05:00,11.98,11.99,11.97,11.98,63753.0,11.8999,11.9098,11.8899,11.8999,63753.0
2021-01-14 14:10:00,11.97,11.98,11.95,11.95,45004.0,11.8899,11.8999,11.8701,11.8701,45004.0
2021-01-14 14:15:00,11.96,11.97,11.95,11.96,72040.0,11.88,11.8899,11.8701,11.88,72040.0
2021-01-14 14:20:00,11.96,11.97,11.95,11.95,93640.0,11.88,11.8899,11.8701,11.8701,93640.0
2021-01-14 14:25:00,11.95,11.96,11.94,11.95,451521.0,11.8701,11.88,11.8601,11.8701,451521.0
2021-01-14 14:30:00,11.95,11.95,11.94,11.95,40817.0,11.8701,11.8701,11.8601,11.8701,40817.0
2021-01-14 14:35:00,11.95,11.95,11.94,11.95,56705.0,11.8701,11.8701,11.8601,11.8701,56705.0
2021-01-14 14:40:00,11.95,11.95,11.94,11.95,110442.0,11.8701,11.8701,11.8601,11.8701,110442.0
2021-01-14 14:45:00,11.95,11.96,11.93,11.94,336480.0,11.8701,11.88,11.8502,11.8601,336480.0
2021-01-14 14:50:00,11.95,11.95,11.94,11.95,58680.0,11.8701,11.8701,11.8601,11.8701,58680.0
2021-01-14 14:55:00,11.95,11.95,11.94,11.95,40611.0,11.8701,11.8701,11.8601,11.8701,40611.0
2021-01-14 15:00:00,11.95,11.95,11.94,11.94,59475.0,11.8701,11.8701,11.8601,11.8601,59475.0
2021-01-14 15:05:00,11.95,11.95,11.93,11.94,65099.0,11.8701,11.8701,11.8502,11.8601,65099.0
2021-01-14 15:10:00,11.94,11.96,11.92,11.93,157969.0,11.8601,11.88,11.8403,11.8502,157969.0
2021-01-14 15:15:00,11.94,11.95,11.93,11.94,81876.0,11.8601,11.8701,11.8502,11.8601,81876.0
2021-01-14 15:20:00,11.94,11.96,11.93,11.95,112629.0,11.8601,11.88,11.8502,11.8701,112629.0
2021-01-14 15:25:00,11.94,11.94,11.91,11.93,101775.0,11.8601,11.8601,11.8303,11.8502,101775.0
2021-01-14 15:30:00,11.93,11.94,11.9,11.9,122632.0,11.8502,11.8601,11.8204,11.8204,122632.0
2021-01-14 15:35:00,11.91,11.92,11.9,11.92,166521.0,11.8303,11.8403,11.8204,11.8403,166521.0
2021-01-14 15:40:00,11.91,11.92,11.82,11.82,417775.0,11.8303,11.8403,11.7409,11.7409,417775.0
2021-01-14 15:45:00,11.83,11.87,11.81,11.85,334741.0,11.7509,11.7906,11.731,11.7707,334741.0
2021-01-14 15:50:00,11.85,11.86,11.82,11.83,366502.0,11.7707,11.7807,11.7409,11.7509,366502.0
2021-01-14 15:55:00,11.83,11.87,11.8,11.83,992519.0,11.7509,11.7906,11.7211,11.7509,992519.0
2021-01-15 09:30:00,11.91,12.09,11.9,12.09,497975.0,11.8303,12.0091,11.8204,12.0091,497975.0
2021-01-15 09:35:00,12.08,12.09,12.01,12.07,248029.0,11.9992,12.0091,11.9297,11.9892,248029.0
2021-01-15 09:40:00,12.08,12.4,12.07,12.39,1434906.0,11.9992,12.317,11.9892,12.3071,1434906.0
2021-01-15 09:45:00,12.38,12.43,12.27,12.34,1025642.0,12.2972,12.3468,12.1879,12.2574,1025642.0
2021-01-15 09:50:00,12.34,12.37,12.28,12.33,679031.0,12.2574,12.2872,12.1978,12.2475,679031.0
2021-01-15 09:55:00,12.33,12.42,12.32,12.36,633286.0,12.2475,12.3369,12.2376,12.2773,633286.0
2021-01-15 10:00:00,12.36,12.4,12.34,12.38,491488.0,12.2773,12.317,12.2574,12.2972,491488.0
2021-01-15 10:05:00,12.38,12.38,12.3,12.36,349359.0,12.2972,12.2972,12.2177,12.2773,349359.0
2021-01-15 10:10:00,12.35,12.4,12.35,12.38,234984.0,12.2674,12.317,12.2674,12.2972,234984.0
2021-01-15 10:15:00,12.38,12.41,12.35,12.38,691953.0,12.2972,12.327,12.2674,12.2972,691953.0
2021-01-15 10:20:00,12.38,12.38,12.22,12.22,261268.0,12.2972,12.2972,12.1382,12.1382,261268.0
2021-01-15 10:25:00,12.22,12.28,12.21,12.21,342398.0,12.1382,12.1978,12.1283,12.1283,342398.0
2021-01-15 10:30:00,12.21,12.29,12.19,12.28,437393.0,12.1283,12.2078,12.1084,12.1978,437393.0
2021-01-15 10:35:00,12.28,12.33,12.27,12.33,199740.0,12.1978,12.2475,12.1879,12.2475,199740.0
2021-01-15 10:40:00,12.33,12.33,12.3,12.33,103732.0,12.2475,12.2475,12.2177,12.2475,103732.0
2021-01-15 10:45:00,12.33,12.35,12.32,12.35,127381.0,12.2475,12.2674,12.2376,12.2674,127381.0
2021-01-15 10:50:00,12.35,12.37,12.33,12.35,135639.0,12.2674,12.2872,12.2475,12.2674,135639.0
2021-01-15 10:55:00,12.35,12.35,12.32,12.35,67849.0,12.2674,12.2674,12.2376,12.2674,67849.0
2021-01-15 11:00:00,12.35,12.35,12.34,12.35,90123.0,12.2674,12.2674,12.2574,12.2674,90123.0
2021-01-15 11:05:00,12.34,12.35,12.31,12.33,176818.0,12.2574,12.2674,12.2276,12.2475,176818.0
2021-01-15 11:10:00,12.33,12.34,12.32,12.32,35715.0,12.2475,12.2574,12.2376,12.2376,35715.0
2021-01-15 11:15:00,12.33,12.34,12.3,12.33,277870.0,12.2475,12.2574,12.2177,12.2475,277870.0
2021-01-15 11:20:00,12.33,12.34,12.32,12.34,43074.0,12.2475,12.2574,12.2376,12.2574,43074.0
2021-01-15 11:25:00,12.34,12.35,12.33,12.35,212801.0,12.2574,12.2674,12.2475,12.2674,212801.0
2021-01-15 11:30:00,12.35,12.38,12.32,12.38,240135.0,12.2674,12.2972,12.2376,12.2972,240135.0
2021-01-15 11:35:00,12.38,12.39,12.36,12.38,137815.0,12.2972,12.3071,12.2773,12.2972,137815.0
2021-01-15 11:40:00,12.38,12.4,12.37,12.37,54279.0,12.2972,12.317,12.2872,12.2872,54279.0
2021-01-15 11:45:00,12.38,12.39,12.36,12.37,164192.0,12.2972,12.3071,12.2773,12.2872,164192.0
2021-01-15 11:50:00,12.37,12.37,12.33,12.34,147574.0,12.2872,12.2872,12.2475,12.2574,147574.0
2021-01-15 11:55:00,12.34,12.35,12.33,12.34,148105.0,12.2574,12.2674,12.2475,12.2574,148105.0
2021-01-15 12:00:00,12.33,12.34,12.3,12.3,133329.0,12.2475,12.2574,12.2177,12.2177,133329.0
2021-01-15 12:05:00,12.3,12.31,12.3,12.31,49003.0,12.2177,12.2276,12.2177,12.2276,49003.0
2021-01-15 12:10:00,12.3,12.31,12.3,12.3,48679.0,12.2177,12.2276,12.2177,12.2177,48679.0
2021-01-15 12:15:00,12.3,12.31,12.29,12.29,80026.0,12.2177,12.2276,12.2078,12.2078,80026.0
2021-01-15 12:20:00,12.29,12.3,12.29,12.29,14594.0,12.2078,12.2177,12.2078,12.2078,14594.0
2021-01-15 12:25:00,12.3,12.31,12.28,12.29,216212.0,12.2177,12.2276,12.1978,12.2078,216212.0
2021-01-15 12:30:00,12.29,12.3,12.27,12.29,111874.0,12.2078,12.2177,12.1879,12.2078,111874.0
2021-01-15 12:35:00,12.28,12.3,12.28,12.29,77998.0,12.1978,12.2177,12.1978,12.2078,77998.0
2021-01-15 12:40:00,12.3,12.33,12.29,12.3,424051.0,12.2177,12.2475,12.2078,12.2177,424051.0
2021-01-15 12:45:00,12.31,12.33,12.3,12.32,67041.0,12.2276,12.2475,12.2177,12.2376,67041.0
2021-01-15 12:50:00,12.32,12.32,12.29,12.29,75440.0,12.2376,12.2376,12.2078,12.2078,75440.0
2021-01-15 12:55:00,12.29,12.32,12.29,12.32,87281.0,12.2078,12.2376,12.2078,12.2376,87281.0
2021-01-15 13:00:00,12.32,12.34,12.31,12.32,101725.0,12.2376,12.2574,12.2276,12.2376,101725.0
2021-01-15 13:05:00,12.31,12.33,12.31,12.32,138445.0,12.2276,12.2475,12.2276,12.2376,138445.0
2021-01-15 13:10:00,12.32,12.33,12.3,12.3,36068.0,12.2376,12.2475,12.2177,12.2177,36068.0
2021-01-15 13:15:00,12.3,12.31,12.28,12.3,58522.0,12.2177,12.2276,12.1978,12.2177,58522.0
2021-01-15 13:20:00,12.3,12.32,12.3,12.3,45870.0,12.2177,12.2376,12.2177,12.2177,45870.0
2021-01-15 13:25:00,12.31,12.31,12.29,12.29,52706.0,12.2276,12.2276,12.2078,12.2078,52706.0
2021-01-15 13:30:00,12.29,12.3,12.28,12.29,64315.0,12.2078,12.2177,12.1978,12.2078,64315.0
2021-01-15 13:35:00,12.29,12.3,12.28,12.3,84668.0,12.2078,12.2177,12.1978,12.2177,84668.0
2021-01-15 13:40:00,12.3,12.31,12.29,12.3,49606.0,12.2177,12.2276,12.2078,12.2177,49606.0
2021-01-15 13:45:00,12.3,12.31,12.29,12.29,51754.0,12.2177,12.2276,12.2078,12.2078,51754.0
2021-01-15 13:50:00,12.29,12.3,12.27,12.28,71052.0,12.2078,12.2177,12.1879,12.1978,71052.0
2021-01-15 13:55:00,12.28,12.32,12.27,12.31,83046.0,12.1978,12.2376,12.1879,12.2276,83046.0
2021-01-15 14:00:00,12.3,12.32,12.3,12.32,95134.0,12.2177,12.2376,12.2177,12.2376,95134.0
2021-01-15 14:05:00,12.32,12.32,12.31,12.32,22153.0,12.2376,12.2376,12.2276,12.2376,22153.0
2021-01-15 14:10:00,12.31,12.32,12.27,12.28,89997.0,12.2276,12.2376,12.1879,12.1978,89997.0
2021-01-15 14:15:00,12.29,12.3,12.28,12.29,138226.0,12.2078,12.2177,12.1978,12.2078,138226.0
2021-01-15 14:20:00,12.29,12.29,12.25,12.25,57703.0,12.2078,12.2078,12.168,12.168,57703.0
2021-01-15 14:25:00,12.26,12.26,12.24,12.24,47302.0,12.178,12.178,12.1581,12.1581,47302.0
2021-01-15 14:30:00,12.25,12.27,12.23,12.27,129575.0,12.168,12.1879,12.1482,12.1879,129575.0
2021-01-15 14:35:00,12.27,12.28,12.25,12.26,64122.0,12.1879,12.1978,12.168,12.178,64122.0
2021-01-15 14:40:00,12.26,12.27,12.25,12.27,35571.0,12.178,12.1879,12.168,12.1879,35571.0
2021-01-15 14:45:00,12.27,12.27,12.26,12.27,108939.0,12.1879,12.1879,12.178,12.1879,108939.0
2021-01-15 14:50:00,12.27,12.27,12.25,12.26,102613.0,12.1879,12.1879,12.168,12.178,102613.0
2021-01-15 14:55:00,12.26,12.26,12.25,12.26,58174.0,12.178,12.178,12.168,12.178,58174.0
2021-01-15 15:00:00,12.26,12.26,12.25,12.26,72280.0,12.178,12.178,12.168,12.178,72280.0
2021-01-15 15:05:00,12.26,12.27,12.24,12.26,195971.0,12.178,12.1879,12.1581,12.178,195971.0
2021-01-15 15:10:00,12.26,12.26,12.25,12.26,155104.0,12.178,12.178,12.168,12.178,155104.0
2021-01-15 15:15:00,12.26,12.26,12.21,12.21,242805.0,12.178,12.178,12.1283,12.1283,242805.0
2021-01-15 15:20:00,12.21,12.22,12.18,12.2,162155.0,12.1283,12.1382,12.0985,12.1184,162155.0
2021-01-15 15:25:00,12.2,12.2,12.19,12.2,118754.0,12.1184,12.1184,12.1084,12.1184,118754.0
2021-01-15 15:30:00,12.2,12.22,12.19,12.2,348210.0,12.1184,12.1382,12.1084,12.1184,348210.0
2021-01-15 15:35:00,12.21,12.22,12.2,12.21,207883.0,12.1283,12.1382,12.1184,12.1283,207883.0
2021-01-15 15:40:00,12.21,12.21,12.17,12.19,410970.0,12.1283,12.1283,12.0886,12.1084,410970.0
2021-01-15 15:45:00,12.19,12.2,12.18,12.19,372177.0,12.1084,12.1184,12.0985,12.1084,372177.0
2021-01-15 15:50:00,12.19,12.2,12.18,12.18,526171.0,12.1084,12.1184,12.0985,12.0985,526171.0
2021-01-15 15:55:00,12.19,12.24,12.18,12.24,1795158.0,12.1084,12.1581,12.0985,12.1581,1795158.0
2021-01-19 09:30:00,12.27,12.31,12.07,12.08,202725.0,12.1879,12.2276,11.9892,11.9992,202725.0
2021-01-19 09:35:00,12.08,12.1,11.98,12.04,390333.0,11.9992,12.019,11.8999,11.9594,390333.0
2021-01-19 09:40:00,12.04,12.22,12.02,12.2,160935.0,11.9594,12.1382,11.9396,12.1184,160935.0
2021-01-19 09:45:00,12.2,12.25,12.18,12.25,418261.0,12.1184,12.168,12.0985,12.168,418261.0
2021-01-19 09:50:00,12.25,12.28,12.24,12.28,371816.0,12.168,12.1978,12.1581,12.1978,371816.0
2021-01-19 09:55:00,12.28,12.29,12.27,12.29,94629.0,12.1978,12.2078,12.1879,12.2078,94629.0
2021-01-19 10:00:00,12.29,12.3,12.24,12.24,132857.0,12.2078,12.2177,12.1581,12.1581,132857.0
2021-01-19 10:05:00,12.25,12.25,12.22,12.25,106936.0,12.168,12.168,12.1382,12.168,106936.0
2021-01-19 10:10:00,12.25,12.28,12.24,12.25,132911.0,12.168,12.1978,12.1581,12.168,132911.0
2021-01-19 10:15:00,12.25,12.26,12.23,12.25,109291.0,12.168,12.178,12.1482,12.168,109291.0
2021-01-19 10:20:00,12.25,12.25,12.22,12.24,54123.0,12.168,12.168,12.1382,12.1581,54123.0
2021-01-19 10:25:00,12.24,12.25,12.22,12.23,127607.0,12.1581,12.168,12.1382,12.1482,127607.0
2021-01-19 10:30:00,12.23,12.24,12.22,12.24,66984.0,12.1482,12.1581,12.1382,12.1581,66984.0
2021-01-19 10:35:00,12.24,12.24,12.22,12.22,96042.0,12.1581,12.1581,12.1382,12.1382,96042.0
2021-01-19 10:40:00,12.23,12.23,12.21,12.23,85478.0,12.1482,12.1482,12.1283,12.1482,85478.0
2021-01-19 10:45:00,12.23,12.24,12.22,12.24,27115.0,12.1482,12.1581,12.1382,12.1581,27115.0
2021-01-19 10:50:00,12.24,12.25,12.22,12.23,227102.0,12.1581,12.168,12.1382,12.1482,227102.0
2021-01-19 10:55:00,12.22,12.24,12.22,12.23,45658.0,12.1382,12.1581,12.1382,12.1482,45658.0
2021-01-19 11:00:00,12.22,12.23,12.2,12.2,92275.0,12.1382,12.1482,12.1184,12.1184,92275.0
2021-01-19 11:05:00,12.21,12.21,12.19,12.2,49067.0,12.1283,12.1283,12.1084,12.1184,49067.0
2021-01-19 11:10:00,12.19,12.2,12.19,12.2,57859.0,12.1084,12.1184,12.1084,12.1184,57859.0
2021-01-19 11:15:00,12.2,12.2,12.16,12.17,56004.0,12.1184,12.1184,12.0786,12.0886,56004.0
2021-01-19 11:20:00,12.18,12.19,12.17,12.19,24732.0,12.0985,12.1084,12.0886,12.1084,24732.0
2021-01-19 11:25:00,12.19,12.21,12.18,12.21,45478.0,12.1084,12.1283,12.0985,12.1283,45478.0
2021-01-19 11:30:00,12.21,12.21,12.16,12.17,62444.0,12.1283,12.1283,12.0786,12.0886,62444.0
2021-01-19 11:35:00,12.17,12.18,12.14,12.15,141044.0,12.0886,12.0985,12.0588,12.0687,141044.0
2021-01-19 11:40:00,12.15,12.18,12.13,12.18,110328.0,12.0687,12.0985,12.0488,12.0985,110328.0
2021-01-19 11:45:00,12.18,12.18,12.15,12.17,46549.0,12.0985,12.0985,12.0687,12.0886,46549.0
2021-01-19 11:50:00,12.17,12.17,12.16,12.17,24349.0,12.0886,12.0886,12.0786,12.0886,24349.0
2021-01-19 11:55:00,12.17,12.17,12.16,12.16,17378.0,12.0886,12.0886,12.0786,12.0786,17378.0
2021-01-19 12:00:00,12.17,12.18,12.16,12.18,67382.0,12.0886,12.0985,12.0786,12.0985,67382.0
2021-01-19 12:05:00,12.18,12.18,12.15,12.16,60009.0,12.0985,12.0985,12.0687,12.0786,60009.0
2021-01-19 12:10:00,12.16,12.16,12.15,12.16,40327.0,12.0786,12.0786,12.0687,12.0786,40327.0
2021-01-19 12:15:00,12.16,12.16,12.14,12.15,87051.0,12.0786,12.0786,12.0588,12.0687,87051.0
2021-01-19 12:20:00,12.15,12.15,12.14,12.15,20937.0,12.0687,12.0687,12.0588,12.0687,20937.0
2021-01-19 12:25:00,12.15,12.15,12.14,12.14,36573.0,12.0687,12.0687,12.0588,12.0588,36573.0
2021-01-19 12:30:00,12.14,12.15,12.12,12.13,72860.0,12.0588,12.0687,12.0389,12.0488,72860.0
2021-01-19 12:35:00,12.13,12.14,12.12,12.14,44366.0,12.0488,12.0588,12.0389,12.0588,44366.0
2021-01-19 12:40:00,12.14,12.16,12.14,12.16,33507.0,12.0588,12.0786,12.0588,12.0786,33507.0
2021-01-19 12:45:00,12.16,12.16,12.15,12.15,80155.0,12.0786,12.0786,12.0687,12.0687,80155.0
2021-01-19 12:50:00,12.15,12.16,12.11,12.11,81821.0,12.0687,12.0786,12.029,12.029,81821.0
2021-01-19 12:55:00,12.12,12.12,12.08,12.1,107087.0,12.0389,12.0389,11.9992,12.019,107087.0
2021-01-19 13:00:00,12.1,12.1,12.08,12.09,51010.0,12.019,12.019,11.9992,12.0091,51010.0
2021-01-19 13:05:00,12.09,12.1,12.08,12.1,18516.0,12.0091,12.019,11.9992,12.019,18516.0
2021-01-19 13:10:00,12.1,12.11,12.09,12.11,26536.0,12.019,12.029,12.0091,12.029,26536.0
2021-01-19 13:15:00,12.11,12.11,12.08,12.09,41130.0,12.029,12.029,11.9992,12.0091,41130.0
2021-01-19 13:20:00,12.09,12.1,12.08,12.09,69633.0,12.0091,12.019,11.9992,12.0091,69633.0
2021-01-19 13:25:00,12.09,12.1,12.08,12.09,34151.0,12.0091,12.019,11.9992,12.0091,34151.0
2021-01-19 13:30:00,12.09,12.1,12.07,12.08,49763.0,12.0091,12.019,11.9892,11.9992,49763.0
2021-01-19 13:35:00,12.08,12.09,12.07,12.08,33888.0,11.9992,12.0091,11.9892,11.9992,33888.0
2021-01-19 13:40:00,12.08,12.1,12.07,12.1,24564.0,11.9992,12.019,11.9892,12.019,24564.0
2021-01-19 13:45:00,12.1,12.1,12.08,12.1,39304.0,12.019,12.019,11.9992,12.019,39304.0
2021-01-19 13:50:00,12.09,12.11,12.09,12.11,48701.0,12.0091,12.029,12.0091,12.029,48701.0
2021-01-19 13:55:00,12.11,12.12,12.1,12.11,50251.0,12.029,12.0389,12.019,12.029,50251.0
2021-01-19 14:00:00,12.11,12.11,12.1,12.11,40740.0,12.029,12.029,12.019,12.029,40740.0
2021-01-19 14:05:00,12.11,12.12,12.1,12.12,29364.0,12.029,12.0389,12.019,12.0389,29364.0
2021-01-19 14:10:00,12.12,12.13,12.12,12.13,24740.0,12.0389,12.0488,12.0389,12.0488,24740.0
2021-01-19 14:15:00,12.13,12.13,12.12,12.12,30107.0,12.0488,12.0488,12.0389,12.0389,30107.0
2021-01-19 14:20:00,12.13,12.13,12.09,12.09,103543.0,12.0488,12.0488,12.0091,12.0091,103543.0
2021-01-19 14:25:00,12.1,12.1,12.09,12.1,23485.0,12.019,12.019,12.0091,12.019,23485.0
2021-01-19 14:30:00,12.1,12.1,12.08,12.08,37698.0,12.019,12.019,11.9992,11.9992,37698.0
2021-01-19 14:35:00,12.08,12.1,12.08,12.1,51414.0,11.9992,12.019,11.9992,12.019,51414.0
2021-01-19 14:40:00,12.1,12.1,12.09,12.1,22064.0,12.019,12.019,12.0091,12.019,22064.0
2021-01-19 14:45:00,12.1,12.1,12.09,12.1,20306.0,12.019,12.019,12.0091,12.019,20306.0
2021-01-19 14:50:00,12.1,12.1,12.09,12.1,59126.0,12.019,12.019,12.0091,12.019,59126.0
2021-01-19 14:55:00,12.1,12.1,12.07,12.07,66343.0,12.019,12.019,11.9892,11.9892,66343.0
2021-01-19 15:00:00,12.07,12.08,12.04,12.04,169370.0,11.9892,11.9992,11.9594,11.9594,169370.0
2021-01-19 15:05:00,12.04,12.05,12.03,12.04,111762.0,11.9594,11.9694,11.9495,11.9594,111762.0
2021-01-19 15:10:00,12.04,12.04,11.98,11.99,206786.0,11.9594,11.9594,11.8999,11.9098,206786.0
2021-01-19 15:15:00,11.99,12.02,11.97,12.02,156575.0,11.9098,11.9396,11.8899,11.9396,156575.0
2021-01-19 15:20:00,12.02,12.03,11.99,12.0,247513.0,11.9396,11.9495,11.9098,11.9197,247513.0
2021-01-19 15:25:00,12.0,12.0,11.98,12.0,150366.0,11.9197,11.9197,11.8999,11.9197,150366.0
2021-01-19 15:30:00,12.0,12.0,11.96,11.98,181705.0,11.9197,11.9197,11.88,11.8999,181705.0
2021-01-19 15:35:00,11.98,11.98,11.95,11.97,217132.0,11.8999,11.8999,11.8701,11.8899,217132.0
2021-01-19 15:40:00,11.96,11.98,11.95,11.98,239185.0,11.88,11.8999,11.8701,11.8999,239185.0
2021-01-19 15:45:00,11.98,12.01,11.97,12.0,342179.0,11.8999,11.9297,11.8899,11.9197,342179.0
2021-01-19 15:50:00,12.0,12.01,11.97,11.98,426568.0,11.9197,11.9297,11.8899,11.8999,426568.0
2021-01-19 15:55:00,11.99,12.1,11.98,12.04,1161056.0,11.9098,12.019,11.8999,11.9594,1161056.0
2021-01-20 09:30:00,12.05,12.14,12.01,12.04,218762.0,11.9694,12.0588,11.9297,11.9594,218762.0
2021-01-20 09:35:00,12.04,12.06,12.01,12.03,320525.0,11.9594,11.9793,11.9297,11.9495,320525.0
2021-01-20 09:40:00,12.03,12.03,11.95,11.99,253525.0,11.9495,11.9495,11.8701,11.9098,253525.0
2021-01-20 09:45:00,11.99,11.99,11.95,11.96,90308.0,11.9098,11.9098,11.8701,11.88,90308.0
2021-01-20 09:50:00,11.96,11.98,11.94,11.96,151680.0,11.88,11.8999,11.8601,11.88,151680.0
2021-01-20 09:55:00,11.96,11.99,11.95,11.97,84178.0,11.88,11.9098,11.8701,11.8899,84178.0
2021-01-20 10:00:00,11.98,12.01,11.97,11.98,72836.0,11.8999,11.9297,11.8899,11.8999,72836.0
2021-01-20 10:05:00,11.99,12.0,11.96,11.96,82494.0,11.9098,11.9197,11.88,11.88,82494.0
2021-01-20 10:10:00,11.96,11.98,11.95,11.96,145941.0,11.88,11.8999,11.8701,11.88,145941.0
2021-01-20 10:15:00,11.97,11.99,11.94,11.99,108416.0,11.8899,11.9098,11.8601,11.9098,108416.0
2021-01-20 10:20:00,11.99,12.0,11.98,12.0,97895.0,11.9098,11.9197,11.8999,11.9197,97895.0
2021-01-20 10:25:00,12.0,12.01,11.99,12.01,58969.0,11.9197,11.9297,11.9098,11.9297,58969.0
2021-01-20 10:30:00,12.01,12.03,12.01,12.03,114099.0,11.9297,11.9495,11.9297,11.9495,114099.0
2021-01-20 10:35:00,12.03,12.04,12.01,12.03,90521.0,11.9495,11.9594,11.9297,11.9495,90521.0
2021-01-20 10:40:00,12.03,12.06,12.01,12.03,163443.0,11.9495,11.9793,11.9297,11.9495,163443.0
2021-01-20 10:45:00,12.03,12.06,12.02,12.04,117784.0,11.9495,11.9793,11.9396,11.9594,117784.0
2021-01-20 10:50:00,12.04,12.05,12.01,12.01,66865.0,11.9594,11.9694,11.9297,11.9297,66865.0
2021-01-20 10:55:00,12.02,12.03,12.01,12.01,74987.0,11.9396,11.9495,11.9297,11.9297,74987.0
2021-01-20 11:00:00,12.02,12.07,12.01,12.03,181079.0,11.9396,11.9892,11.9297,11.9495,181079.0
2021-01-20 11:05:00,12.04,12.05,12.02,12.02,74667.0,11.9594,11.9694,11.9396,11.9396,74667.0
2021-01-20 11:10:00,12.03,12.04,12.01,12.03,102918.0,11.9495,11.9594,11.9297,11.9495,102918.0
2021-01-20 11:15:00,12.03,12.04,12.02,12.03,116437.0,11.9495,11.9594,11.9396,11.9495,116437.0
2021-01-20 11:20:00,12.02,12.03,12.01,12.01,64341.0,11.9396,11.9495,11.9297,11.9297,64341.0
2021-01-20 11:25:00,12.01,12.01,11.98,11.99,117000.0,11.9297,11.9297,11.8999,11.9098,117000.0
2021-01-20 11:30:00,11.99,12.02,11.98,12.0,78598.0,11.9098,11.9396,11.8999,11.9197,78598.0
2021-01-20 11:35:00,12.01,12.01,11.99,11.99,58830.0,11.9297,11.9297,11.9098,11.9098,58830.0
2021-01-20 11:40:00,12.0,12.01,11.98,11.98,84589.0,11.9197,11.9297,11.8999,11.8999,84589.0
2021-01-20 11:45:00,11.99,12.0,11.98,12.0,109752.0,11.9098,11.9197,11.8999,11.9197,109752.0
2021-01-20 11:50:00,12.0,12.01,11.99,12.0,73431.0,11.9197,11.9297,11.9098,11.9197,73431.0
2021-01-20 11:55:00,12.0,12.03,11.99,12.03,83833.0,11.9197,11.9495,11.9098,11.9495,83833.0
2021-01-20 12:00:00,12.02,12.06,12.02,12.05,95377.0,11.9396,11.9793,11.9396,11.9694,95377.0
2021-01-20 12:05:00,12.05,12.08,12.05,12.07,91059.0,11.9694,11.9992,11.9694,11.9892,91059.0
2021-01-20 12:10:00,12.06,12.08,12.06,12.08,79869.0,11.9793,11.9992,11.9793,11.9992,79869.0
2021-01-20 12:15:00,12.08,12.09,12.06,12.08,88514.0,11.9992,12.0091,11.9793,11.9992,88514.0
2021-01-20 12:20:00,12.08,12.08,12.07,12.08,51963.0,11.9992,11.9992,11.9892,11.9992,51963.0
2021-01-20 12:25:00,12.08,12.09,12.07,12.09,78917.0,11.9992,12.0091,11.9892,12.0091,78917.0
2021-01-20 12:30:00,12.09,12.09,12.05,12.05,57452.0,12.0091,12.0091,11.9694,11.9694,57452.0
2021-01-20 12:35:00,12.06,12.07,12.05,12.07,44907.0,11.9793,11.9892,11.9694,11.9892,44907.0
2021-01-20 12:40:00,12.07,12.07,12.05,12.07,21730.0,11.9892,11.9892,11.9694,11.9892,21730.0
2021-01-20 12:45:00,12.07,12.07,12.06,12.07,28912.0,11.9892,11.9892,11.9793,11.9892,28912.0
2021-01-20 12:50:00,12.07,12.07,12.05,12.07,212279.0,11.9892,11.9892,11.9694,11.9892,212279.0
2021-01-20 12:55:00,12.06,12.07,12.03,12.06,134949.0,11.9793,11.9892,11.9495,11.9793,134949.0
2021-01-20 13:00:00,12.06,12.07,12.05,12.05,43197.0,11.9793,11.9892,11.9694,11.9694,43197.0
2021-01-20 13:05:00,12.06,12.07,12.05,12.07,47394.0,11.9793,11.9892,11.9694,11.9892,47394.0
2021-01-20 13:10:00,12.07,12.08,12.06,12.08,67447.0,11.9892,11.9992,11.9793,11.9992,67447.0
2021-01-20 13:15:00,12.08,12.08,12.07,12.08,32201.0,11.9992,11.9992,11.9892,11.9992,32201.0
2021-01-20 13:20:00,12.08,12.08,12.07,12.08,29181.0,11.9992,11.9992,11.9892,11.9992,29181.0
2021-01-20 13:25:00,12.08,12.09,12.07,12.09,56817.0,11.9992,12.0091,11.9892,12.0091,56817.0
2021-01-20 13:30:00,12.09,12.1,12.08,12.1,67589.0,12.0091,12.019,11.9992,12.019,67589.0
2021-01-20 13:35:00,12.1,12.11,12.09,12.11,57743.0,12.019,12.029,12.0091,12.029,57743.0
2021-01-20 13:40:00,12.11,12.11,12.08,12.09,101799.0,12.029,12.029,11.9992,12.0091,101799.0
2021-01-20 13:45:00,12.09,12.09,12.08,12.09,23421.0,12.0091,12.0091,11.9992,12.0091,23421.0
2021-01-20 13:50:00,12.09,12.11,12.08,12.11,47138.0,12.0091,12.029,11.9992,12.029,47138.0
2021-01-20 13:55:00,12.11,12.11,12.1,12.11,23243.0,12.029,12.029,12.019,12.029,23243.0
2021-01-20 14:00:00,12.11,12.12,12.1,12.12,34987.0,12.029,12.0389,12.019,12.0389,34987.0
2021-01-20 14:05:00,12.12,12.12,12.11,12.12,47153.0,12.0389,12.0389,12.029,12.0389,47153.0
2021-01-20 14:10:00,12.12,12.13,12.11,12.12,57613.0,12.0389,12.0488,12.029,12.0389,57613.0
2021-01-20 14:15:00,12.12,12.13,12.11,12.13,56707.0,12.0389,12.0488,12.029,12.0488,56707.0
2021-01-20 14:20:00,12.13,12.13,12.12,12.13,46063.0,12.0488,12.0488,12.0389,12.0488,46063.0
2021-01-20 14:25:00,12.13,12.14,12.12,12.13,59210.0,12.0488,12.0588,12.0389,12.0488,59210.0
2021-01-20 14:30:00,12.14,12.15,12.13,12.15,33938.0,12.0588,12.0687,12.0488,12.0687,33938.0
2021-01-20 14:35:00,12.15,12.17,12.14,12.17,111854.0,12.0687,12.0886,12.0588,12.0886,111854.0
2021-01-20 14:40:00,12.17,12.19,12.16,12.19,94808.0,12.0886,12.1084,12.0786,12.1084,94808.0
2021-01-20 14:45:00,12.19,12.19,12.18,12.19,72924.0,12.1084,12.1084,12.0985,12.1084,72924.0
2021-01-20 14:50:00,12.19,12.21,12.18,12.21,142233.0,12.1084,12.1283,12.0985,12.1283,142233.0
2021-01-20 14:55:00,12.21,12.21,12.15,12.15,107901.0,12.1283,12.1283,12.0687,12.0687,107901.0
2021-01-20 15:00:00,12.15,12.15,12.12,12.13,120793.0,12.0687,12.0687,12.0389,12.0488,120793.0
2021-01-20 15:05:00,12.13,12.15,12.13,12.15,54184.0,12.0488,12.0687,12.0488,12.0687,54184.0
2021-01-20 15:10:00,12.15,12.15,12.11,12.12,119985.0,12.0687,12.0687,12.029,12.0389,119985.0
2021-01-20 15:15:00,12.11,12.14,12.11,12.14,78740.0,12.029,12.0588,12.029,12.0588,78740.0
2021-01-20 15:20:00,12.14,12.14,12.13,12.14,66292.0,12.0588,12.0588,12.0488,12.0588,66292.0
2021-01-20 15:25:00,12.13,12.17,12.13,12.17,145782.0,12.0488,12.0886,12.0488,12.0886,145782.0
2021-01-20 15:30:00,12.17,12.17,12.16,12.17,143149.0,12.0886,12.0886,12.0786,12.0886,143149.0
2021-01-20 15:35:00,12.17,12.19,12.16,12.19,252285.0,12.0886,12.1084,12.0786,12.1084,252285.0
2021-01-20 15:40:00,12.19,12.23,12.18,12.23,960813.0,12.1084,12.1482,12.0985,12.1482,960813.0
2021-01-20 15:45:00,12.23,12.24,12.2,12.23,513524.0,12.1482,12.1581,12.1184,12.1482,513524.0
2021-01-20 15:50:00,12.23,12.24,12.2,12.23,541680.0,12.1482,12.1581,12.1184,12.1482,541680.0
2021-01-20 15:55:00,12.23,12.25,12.21,12.22,1349703.0,12.1482,12.168,12.1283,12.1382,1349703.0
2021-01-21 09:30:00,12.16,12.25,12.11,12.18,88431.0,12.0786,12.168,12.029,12.0985,88431.0
2021-01-21 09:35:00,12.18,12.18,12.08,12.09,70924.0,12.0985,12.0985,11.9992,12.0091,70924.0
2021-01-21 09:40:00,12.09,12.12,12.08,12.09,60473.0,12.0091,12.0389,11.9992,12.0091,60473.0
2021-01-21 09:45:00,12.09,12.14,12.08,12.12,71443.0,12.0091,12.0588,11.9992,12.0389,71443.0
2021-01-21 09:50:00,12.12,12.16,12.11,12.15,95964.0,12.0389,12.0786,12.029,12.0687,95964.0
2021-01-21 09:55:00,12.15,12.15,12.13,12.13,48533.0,12.0687,12.0687,12.0488,12.0488,48533.0
2021-01-21 10:00:00,12.14,12.15,12.12,12.13,63410.0,12.0588,12.0687,12.0389,12.0488,63410.0
2021-01-21 10:05:00,12.13,12.14,12.1,12.11,76303.0,12.0488,12.0588,12.019,12.029,76303.0
2021-01-21 10:10:00,12.11,12.11,12.06,12.08,131550.0,12.029,12.029,11.9793,11.9992,131550.0
2021-01-21 10:15:00,12.08,12.09,12.05,12.05,41438.0,11.9992,12.0091,11.9694,11.9694,41438.0
2021-01-21 10:20:00,12.05,12.06,12.01,12.04,90459.0,11.9694,11.9793,11.9297,11.9594,90459.0
2021-01-21 10:25:00,12.04,12.06,12.04,12.04,35696.0,11.9594,11.9793,11.9594,11.9594,35696.0
2021-01-21 10:30:00,12.04,12.07,12.04,12.07,70963.0,11.9594,11.9892,11.9594,11.9892,70963.0
2021-01-21 10:35:00,12.06,12.08,12.06,12.08,52294.0,11.9793,11.9992,11.9793,11.9992,52294.0
2021-01-21 10:40:00,12.08,12.08,12.05,12.07,71069.0,11.9992,11.9992,11.9694,11.9892,71069.0
2021-01-21 10:45:00,12.07,12.07,12.04,12.04,64437.0,11.9892,11.9892,11.9594,11.9594,64437.0
2021-01-21 10:50:00,12.05,12.05,12.04,12.05,30671.0,11.9694,11.9694,11.9594,11.9694,30671.0
2021-01-21 10:55:00,12.04,12.05,12.02,12.03,56103.0,11.9594,11.9694,11.9396,11.9495,56103.0
2021-01-21 11:00:00,12.03,12.03,12.02,12.02,29664.0,11.9495,11.9495,11.9396,11.9396,29664.0
2021-01-21 11:05:00,12.02,12.02,12.01,12.02,38330.0,11.9396,11.9396,11.9297,11.9396,38330.0
2021-01-21 11:10:00,12.02,12.02,11.99,11.99,136822.0,11.9396,11.9396,11.9098,11.9098,136822.0
2021-01-21 11:15:00,11.99,12.0,11.98,12.0,73680.0,11.9098,11.9197,11.8999,11.9197,73680.0
2021-01-21 11:20:00,12.0,12.0,11.98,12.0,89277.0,11.9197,11.9197,11.8999,11.9197,89277.0
2021-01-21 11:25:00,11.99,12.01,11.99,12.0,37764.0,11.9098,11.9297,11.9098,11.9197,37764.0
2021-01-21 11:30:00,11.99,12.01,11.99,11.99,70147.0,11.9098,11.9297,11.9098,11.9098,70147.0
2021-01-21 11:35:00,12.0,12.0,11.98,11.99,43199.0,11.9197,11.9197,11.8999,11.9098,43199.0
2021-01-21 11:40:00,11.98,11.99,11.98,11.99,30243.0,11.8999,11.9098,11.8999,11.9098,30243.0
2021-01-21 11:45:00,11.99,11.99,11.96,11.96,143435.0,11.9098,11.9098,11.88,11.88,143435.0
2021-01-21 11:50:00,11.96,11.98,11.96,11.98,94122.0,11.88,11.8999,11.88,11.8999,94122.0
2021-01-21 11:55:00,11.98,11.98,11.93,11.94,114848.0,11.8999,11.8999,11.8502,11.8601,114848.0
2021-01-21 12:00:00,11.94,11.96,11.94,11.96,40215.0,11.8601,11.88,11.8601,11.88,40215.0
2021-01-21 12:05:00,11.96,11.97,11.93,11.96,94184.0,11.88,11.8899,11.8502,11.88,94184.0
2021-01-21 12:10:00,11.96,11.97,11.95,11.95,14944.0,11.88,11.8899,11.8701,11.8701,14944.0
2021-01-21 12:15:00,11.96,11.96,11.95,11.96,24388.0,11.88,11.88,11.8701,11.88,24388.0
2021-01-21 12:20:00,11.96,11.96,11.95,11.96,17627.0,11.88,11.88,11.8701,11.88,17627.0
2021-01-21 12:25:00,11.96,11.97,11.95,11.97,47961.0,11.88,11.8899,11.8701,11.8899,47961.0
2021-01-21 12:30:00,11.96,11.99,11.96,11.98,86838.0,11.88,11.9098,11.88,11.8999,86838.0
2021-01-21 12:35:00,11.98,11.98,11.97,11.98,28495.0,11.8999,11.8999,11.8899,11.8999,28495.0
2021-01-21 12:40:00,11.98,11.98,11.97,11.98,21739.0,11.8999,11.8999,11.8899,11.8999,21739.0
2021-01-21 12:45:00,11.98,11.98,11.95,11.96,86604.0,11.8999,11.8999,11.8701,11.88,86604.0
2021-01-21 12:50:00,11.96,11.97,11.95,11.97,32215.0,11.88,11.8899,11.8701,11.8899,32215.0
2021-01-21 12:55:00,11.96,11.97,11.96,11.96,17766.0,11.88,11.8899,11.88,11.88,17766.0
2021-01-21 13:00:00,11.96,11.99,11.96,11.98,41513.0,11.88,11.9098,11.88,11.8999,41513.0
2021-01-21 13:05:00,11.98,12.02,11.97,12.01,227322.0,11.8999,11.9396,11.8899,11.9297,227322.0
2021-01-21 13:10:00,12.01,12.03,11.99,12.03,326380.0,11.9297,11.9495,11.9098,11.9495,326380.0
2021-01-21 13:15:00,12.03,12.07,12.02,12.07,111933.0,11.9495,11.9892,11.9396,11.9892,111933.0
2021-01-21 13:20:00,12.06,12.09,12.06,12.09,87282.0,11.9793,12.0091,11.9793,12.0091,87282.0
2021-01-21 13:25:00,12.08,12.11,12.08,12.11,78688.0,11.9992,12.029,11.9992,12.029,78688.0
2021-01-21 13:30:00,12.11,12.12,12.1,12.11,492426.0,12.029,12.0389,12.019,12.029,492426.0
2021-01-21 13:35:00,12.11,12.11,12.1,12.11,299877.0,12.029,12.029,12.019,12.029,299877.0
2021-01-21 13:40:00,12.1,12.11,12.08,12.09,125611.0,12.019,12.029,11.9992,12.0091,125611.0
2021-01-21 13:45:00,12.1,12.1,12.06,12.07,680538.0,12.019,12.019,11.9793,11.9892,680538.0
2021-01-21 13:50:00,12.07,12.07,12.03,12.04,72921.0,11.9892,11.9892,11.9495,11.9594,72921.0
2021-01-21 13:55:00,12.03,12.03,12.01,12.02,115703.0,11.9495,11.9495,11.9297,11.9396,115703.0
2021-01-21 14:00:00,12.02,12.02,12.0,12.01,79780.0,11.9396,11.9396,11.9197,11.9297,79780.0
2021-01-21 14:05:00,12.01,12.02,12.0,12.02,65441.0,11.9297,11.9396,11.9197,11.9396,65441.0
2021-01-21 14:10:00,12.01,12.02,12.0,12.01,36409.0,11.9297,11.9396,11.9197,11.9297,36409.0
2021-01-21 14:15:00,12.01,12.01,12.0,12.01,25365.0,11.9297,11.9297,11.9197,11.9297,25365.0
2021-01-21 14:20:00,12.01,12.01,12.0,12.0,35464.0,11.9297,11.9297,11.9197,11.9197,35464.0
2021-01-21 14:25:00,12.0,12.01,11.99,12.0,70041.0,11.9197,11.9297,11.9098,11.9197,70041.0
2021-01-21 14:30:00,12.0,12.01,11.99,12.0,92050.0,11.9197,11.9297,11.9098,11.9197,92050.0
2021-01-21 14:35:00,12.0,12.01,11.99,11.99,110562.0,11.9197,11.9297,11.9098,11.9098,110562.0
2021-01-21 14:40:00,12.0,12.0,11.99,11.99,24558.0,11.9197,11.9197,11.9098,11.9098,24558.0
2021-01-21 14:45:00,11.99,12.0,11.98,11.99,111767.0,11.9098,11.9197,11.8999,11.9098,111767.0
2021-01-21 14:50:00,11.99,11.99,11.97,11.98,52293.0,11.9098,11.9098,11.8899,11.8999,52293.0
2021-01-21 14:55:00,11.98,11.98,11.96,11.98,110240.0,11.8999,11.8999,11.88,11.8999,110240.0
2021-01-21 15:00:00,11.98,11.98,11.97,11.98,27674.0,11.8999,11.8999,11.8899,11.8999,27674.0
2021-01-21 15:05:00,11.98,11.98,11.97,11.98,71410.0,11.8999,11.8999,11.8899,11.8999,71410.0
2021-01-21 15:10:00,11.98,11.99,11.97,11.99,86428.0,11.8999,11.9098,11.8899,11.9098,86428.0
2021-01-21 15:15:00,11.99,12.0,11.98,11.99,85250.0,11.9098,11.9197,11.8999,11.9098,85250.0
2021-01-21 15:20:00,11.99,11.99,11.97,11.98,103231.0,11.9098,11.9098,11.8899,11.8999,103231.0
2021-01-21 15:25:00,11.98,11.98,11.96,11.96,72941.0,11.8999,11.8999,11.88,11.88,72941.0
2021-01-21 15:30:00,11.96,11.97,11.94,11.96,303935.0,11.88,11.8899,11.8601,11.88,303935.0
2021-01-21 15:35:00,11.96,11.98,11.95,11.98,144005.0,11.88,11.8999,11.8701,11.8999,144005.0
2021-01-21 15:40:00,11.98,11.98,11.96,11.97,156165.0,11.8999,11.8999,11.88,11.8899,156165.0
2021-01-21 15:45:00,11.96,11.98,11.96,11.98,184125.0,11.88,11.8999,11.88,11.8999,184125.0
2021-01-21 15:50:00,11.98,11.98,11.96,11.96,195009.0,11.8999,11.8999,11.88,11.88,195009.0
2021-01-21 15:55:00,11.97,11.99,11.96,11.99,973820.0,11.8899,11.9098,11.88,11.9098,973820.0
2021-01-22 09:30:00,11.96,11.96,11.86,11.86,110762.0,11.88,11.88,11.7807,11.7807,110762.0
2021-01-22 09:35:00,11.86,11.86,11.81,11.84,145068.0,11.7807,11.7807,11.731,11.7608,145068.0
2021-01-22 09:40:00,11.85,11.87,11.83,11.84,75246.0,11.7707,11.7906,11.7509,11.7608,75246.0
2021-01-22 09:45:00,11.83,11.85,11.76,11.85,212550.0,11.7509,11.7707,11.6813,11.7707,212550.0
2021-01-22 09:50:00,11.85,11.88,11.84,11.88,78861.0,11.7707,11.8005,11.7608,11.8005,78861.0
2021-01-22 09:55:00,11.88,11.9,11.87,11.9,32385.0,11.8005,11.8204,11.7906,11.8204,32385.0
2021-01-22 10:00:00,11.9,11.9,11.84,11.84,86165.0,11.8204,11.8204,11.7608,11.7608,86165.0
2021-01-22 10:05:00,11.85,11.85,11.79,11.8,240979.0,11.7707,11.7707,11.7111,11.7211,240979.0
2021-01-22 10:10:00,11.79,11.81,11.76,11.79,125442.0,11.7111,11.731,11.6813,11.7111,125442.0
2021-01-22 10:15:00,11.79,11.8,11.76,11.78,96951.0,11.7111,11.7211,11.6813,11.7012,96951.0
2021-01-22 10:20:00,11.78,11.79,11.76,11.77,143293.0,11.7012,11.7111,11.6813,11.6913,143293.0
2021-01-22 10:25:00,11.77,11.77,11.73,11.74,267020.0,11.6913,11.6913,11.6515,11.6615,267020.0
2021-01-22 10:30:00,11.74,11.75,11.72,11.74,83275.0,11.6615,11.6714,11.6416,11.6615,83275.0
2021-01-22 10:35:00,11.74,11.74,11.71,11.73,154936.0,11.6615,11.6615,11.6317,11.6515,154936.0
2021-01-22 10:40:00,11.73,11.76,11.72,11.75,108910.0,11.6515,11.6813,11.6416,11.6714,108910.0
2021-01-22 10:45:00,11.75,11.76,11.73,11.75,107572.0,11.6714,11.6813,11.6515,11.6714,107572.0
2021-01-22 10:50:00,11.75,11.76,11.74,11.75,86830.0,11.6714,11.6813,11.6615,11.6714,86830.0
2021-01-22 10:55:00,11.75,11.75,11.74,11.75,16842.0,11.6714,11.6714,11.6615,11.6714,16842.0
2021-01-22 11:00:00,11.75,11.76,11.74,11.76,29856.0,11.6714,11.6813,11.6615,11.6813,29856.0
2021-01-22 11:05:00,11.76,11.76,11.75,11.76,31329.0,11.6813,11.6813,11.6714,11.6813,31329.0
2021-01-22 11:10:00,11.76,11.76,11.72,11.73,105914.0,11.6813,11.6813,11.6416,11.6515,105914.0
2021-01-22 11:15:00,11.73,11.73,11.71,11.71,373001.0,11.6515,11.6515,11.6317,11.6317,373001.0
2021-01-22 11:20:00,11.71,11.72,11.68,11.69,123055.0,11.6317,11.6416,11.6019,11.6118,123055.0
2021-01-22 11:25:00,11.69,11.69,11.63,11.65,253364.0,11.6118,11.6118,11.5522,11.5721,253364.0
2021-01-22 11:30:00,11.66,11.66,11.61,11.62,240360.0,11.582,11.582,11.5323,11.5423,240360.0
2021-01-22 11:35:00,11.62,11.63,11.58,11.59,161510.0,11.5423,11.5522,11.5025,11.5125,161510.0
2021-01-22 11:40:00,11.59,11.59,11.55,11.59,269186.0,11.5125,11.5125,11.4727,11.5125,269186.0
2021-01-22 11:45:00,11.59,11.6,11.56,11.58,111727.0,11.5125,11.5224,11.4827,11.5025,111727.0
2021-01-22 11:50:00,11.58,11.58,11.54,11.56,168502.0,11.5025,11.5025,11.4628,11.4827,168502.0
2021-01-22 11:55:00,11.57,11.58,11.55,11.58,56291.0,11.4926,11.5025,11.4727,11.5025,56291.0
2021-01-22 12:00:00,11.58,11.63,11.57,11.63,79358.0,11.5025,11.5522,11.4926,11.5522,79358.0
2021-01-22 12:05:00,11.63,11.63,11.62,11.63,45082.0,11.5522,11.5522,11.5423,11.5522,45082.0
2021-01-22 12:10:00,11.63,11.64,11.61,11.63,81896.0,11.5522,11.5621,11.5323,11.5522,81896.0
2021-01-22 12:15:00,11.63,11.67,11.63,11.67,87603.0,11.5522,11.5919,11.5522,11.5919,87603.0
2021-01-22 12:20:00,11.67,11.73,11.66,11.71,479941.0,11.5919,11.6515,11.582,11.6317,479941.0
2021-01-22 12:25:00,11.71,11.73,11.69,11.7,199633.0,11.6317,11.6515,11.6118,11.6217,199633.0
2021-01-22 12:30:00,11.7,11.71,11.68,11.7,78204.0,11.6217,11.6317,11.6019,11.6217,78204.0
2021-01-22 12:35:00,11.71,11.74,11.7,11.74,96838.0,11.6317,11.6615,11.6217,11.6615,96838.0
2021-01-22 12:40:00,11.74,11.75,11.73,11.73,268905.0,11.6615,11.6714,11.6515,11.6515,268905.0
2021-01-22 12:45:00,11.74,11.76,11.73,11.76,44360.0,11.6615,11.6813,11.6515,11.6813,44360.0
2021-01-22 12:50:00,11.76,11.79,11.75,11.79,218579.0,11.6813,11.7111,11.6714,11.7111,218579.0
2021-01-22 12:55:00,11.79,11.8,11.78,11.79,72111.0,11.7111,11.7211,11.7012,11.7111,72111.0
2021-01-22 13:00:00,11.79,11.82,11.79,11.8,131122.0,11.7111,11.7409,11.7111,11.7211,131122.0
2021-01-22 13:05:00,11.8,11.81,11.8,11.8,17970.0,11.7211,11.731,11.7211,11.7211,17970.0
2021-01-22 13:10:00,11.8,11.81,11.79,11.79,69277.0,11.7211,11.731,11.7111,11.7111,69277.0
2021-01-22 13:15:00,11.79,11.8,11.79,11.79,33527.0,11.7111,11.7211,11.7111,11.7111,33527.0
2021-01-22 13:20:00,11.79,11.81,11.79,11.81,23034.0,11.7111,11.731,11.7111,11.731,23034.0
2021-01-22 13:25:00,11.81,11.81,11.77,11.79,45185.0,11.731,11.731,11.6913,11.7111,45185.0
2021-01-22 13:30:00,11.79,11.81,11.78,11.8,56060.0,11.7111,11.731,11.7012,11.7211,56060.0
2021-01-22 13:35:00,11.81,11.81,11.79,11.79,18719.0,11.731,11.731,11.7111,11.7111,18719.0
2021-01-22 13:40:00,11.79,11.8,11.79,11.8,41161.0,11.7111,11.7211,11.7111,11.7211,41161.0
2021-01-22 13:45:00,11.79,11.8,11.79,11.8,31908.0,11.7111,11.7211,11.7111,11.7211,31908.0
2021-01-22 13:50:00,11.79,11.82,11.79,11.82,162419.0,11.7111,11.7409,11.7111,11.7409,162419.0
2021-01-22 13:55:00,11.82,11.84,11.82,11.83,51869.0,11.7409,11.7608,11.7409,11.7509,51869.0
2021-01-22 14:00:00,11.84,11.84,11.83,11.84,58782.0,11.7608,11.7608,11.7509,11.7608,58782.0
2021-01-22 14:05:00,11.83,11.84,11.83,11.84,21325.0,11.7509,11.7608,11.7509,11.7608,21325.0
2021-01-22 14:10:00,11.84,11.84,11.83,11.83,22067.0,11.7608,11.7608,11.7509,11.7509,22067.0
2021-01-22 14:15:00,11.84,11.84,11.83,11.83,27549.0,11.7608,11.7608,11.7509,11.7509,27549.0
2021-01-22 14:20:00,11.84,11.84,11.83,11.84,37326.0,11.7608,11.7608,11.7509,11.7608,37326.0
2021-01-22 14:25:00,11.84,11.84,11.83,11.83,65908.0,11.7608,11.7608,11.7509,11.7509,65908.0
2021-01-22 14:30:00,11.84,11.87,11.83,11.87,152561.0,11.7608,11.7906,11.7509,11.7906,152561.0
2021-01-22 14:35:00,11.87,11.89,11.86,11.88,149708.0,11.7906,11.8105,11.7807,11.8005,149708.0
2021-01-22 14:40:00,11.88,11.89,11.84,11.87,214960.0,11.8005,11.8105,11.7608,11.7906,214960.0
2021-01-22 14:45:00,11.87,11.89,11.86,11.87,161120.0,11.7906,11.8105,11.7807,11.7906,161120.0
2021-01-22 14:50:00,11.87,11.88,11.84,11.87,146642.0,11.7906,11.8005,11.7608,11.7906,146642.0
2021-01-22 14:55:00,11.87,11.87,11.86,11.87,312212.0,11.7906,11.7906,11.7807,11.7906,312212.0
2021-01-22 15:00:00,11.87,11.89,11.86,11.88,101545.0,11.7906,11.8105,11.7807,11.8005,101545.0
2021-01-22 15:05:00,11.88,11.89,11.88,11.88,109685.0,11.8005,11.8105,11.8005,11.8005,109685.0
2021-01-22 15:10:00,11.88,11.89,11.88,11.88,145820.0,11.8005,11.8105,11.8005,11.8005,145820.0
2021-01-22 15:15:00,11.88,11.9,11.88,11.9,174161.0,11.8005,11.8204,11.8005,11.8204,174161.0
2021-01-22 15:20:00,11.9,11.91,11.89,11.9,182098.0,11.8204,11.8303,11.8105,11.8204,182098.0
2021-01-22 15:25:00,11.9,11.92,11.86,11.86,313555.0,11.8204,11.8403,11.7807,11.7807,313555.0
2021-01-22 15:30:00,11.87,11.88,11.86,11.87,137017.0,11.7906,11.8005,11.7807,11.7906,137017.0
2021-01-22 15:35:00,11.87,11.88,11.82,11.82,139530.0,11.7906,11.8005,11.7409,11.7409,139530.0
2021-01-22 15:40:00,11.83,11.84,11.81,11.83,192407.0,11.7509,11.7608,11.731,11.7509,192407.0
2021-01-22 15:45:00,11.83,11.83,11.76,11.78,490515.0,11.7509,11.7509,11.6813,11.7012,490515.0
2021-01-22 15:50:00,11.77,11.78,11.73,11.75,545994.0,11.6913,11.7012,11.6515,11.6714,545994.0
2021-01-22 15:55:00,11.75,11.77,11.72,11.72,677470.0,11.6714,11.6913,11.6416,11.6416,677470.0
2021-01-25 09:30:00,11.72,11.79,11.67,11.74,228705.0,11.6416,11.7111,11.5919,11.6615,228705.0
2021-01-25 09:35:00,11.74,11.78,11.69,11.7,97486.0,11.6615,11.7012,11.6118,11.6217,97486.0
2021-01-25 09:40:00,11.71,11.71,11.65,11.66,110944.0,11.6317,11.6317,11.5721,11.582,110944.0
2021-01-25 09:45:00,11.65,11.65,11.56,11.6,214224.0,11.5721,11.5721,11.4827,11.5224,214224.0
2021-01-25 09:50:00,11.6,11.66,11.58,11.66,90229.0,11.5224,11.582,11.5025,11.582,90229.0
2021-01-25 09:55:00,11.66,11.7,11.63,11.64,89243.0,11.582,11.6217,11.5522,11.5621,89243.0
2021-01-25 10:00:00,11.63,11.69,11.62,11.68,88502.0,11.5522,11.6118,11.5423,11.6019,88502.0
2021-01-25 10:05:00,11.68,11.72,11.67,11.71,75639.0,11.6019,11.6416,11.5919,11.6317,75639.0
2021-01-25 10:10:00,11.72,11.75,11.7,11.74,89241.0,11.6416,11.6714,11.6217,11.6615,89241.0
2021-01-25 10:15:00,11.74,11.77,11.73,11.77,69468.0,11.6615,11.6913,11.6515,11.6913,69468.0
2021-01-25 10:20:00,11.76,11.77,11.74,11.75,96260.0,11.6813,11.6913,11.6615,11.6714,96260.0
2021-01-25 10:25:00,11.75,11.76,11.73,11.74,79927.0,11.6714,11.6813,11.6515,11.6615,79927.0
2021-01-25 10:30:00,11.74,11.75,11.71,11.71,135029.0,11.6615,11.6714,11.6317,11.6317,135029.0
2021-01-25 10:35:00,11.71,11.73,11.69,11.71,105154.0,11.6317,11.6515,11.6118,11.6317,105154.0
2021-01-25 10:40:00,11.71,11.73,11.69,11.71,95597.0,11.6317,11.6515,11.6118,11.6317,95597.0
2021-01-25 10:45:00,11.71,11.73,11.68,11.69,124328.0,11.6317,11.6515,11.6019,11.6118,124328.0
2021-01-25 10:50:00,11.68,11.68,11.61,11.63,126952.0,11.6019,11.6019,11.5323,11.5522,126952.0
2021-01-25 10:55:00,11.63,11.64,11.57,11.57,164414.0,11.5522,11.5621,11.4926,11.4926,164414.0
2021-01-25 11:00:00,11.56,11.6,11.55,11.55,144623.0,11.4827,11.5224,11.4727,11.4727,144623.0
2021-01-25 11:05:00,11.56,11.56,11.49,11.5,329199.0,11.4827,11.4827,11.4131,11.4231,329199.0
2021-01-25 11:10:00,11.5,11.55,11.5,11.52,162224.0,11.4231,11.4727,11.4231,11.4429,162224.0
2021-01-25 11:15:00,11.51,11.53,11.5,11.51,173931.0,11.433,11.4529,11.4231,11.433,173931.0
2021-01-25 11:20:00,11.51,11.52,11.5,11.5,116983.0,11.433,11.4429,11.4231,11.4231,116983.0
2021-01-25 11:25:00,11.51,11.51,11.45,11.45,221448.0,11.433,11.433,11.3734,11.3734,221448.0
2021-01-25 11:30:00,11.46,11.49,11.45,11.48,108490.0,11.3833,11.4131,11.3734,11.4032,108490.0
2021-01-25 11:35:00,11.48,11.48,11.45,11.46,103863.0,11.4032,11.4032,11.3734,11.3833,103863.0
2021-01-25 11:40:00,11.46,11.49,11.43,11.47,175799.0,11.3833,11.4131,11.3535,11.3933,175799.0
2021-01-25 11:45:00,11.47,11.48,11.46,11.48,66779.0,11.3933,11.4032,11.3833,11.4032,66779.0
2021-01-25 11:50:00,11.48,11.48,11.41,11.41,109150.0,11.4032,11.4032,11.3337,11.3337,109150.0
2021-01-25 11:55:00,11.41,11.44,11.41,11.44,110732.0,11.3337,11.3635,11.3337,11.3635,110732.0
2021-01-25 12:00:00,11.44,11.46,11.43,11.45,46334.0,11.3635,11.3833,11.3535,11.3734,46334.0
2021-01-25 12:05:00,11.46,11.46,11.44,11.45,83182.0,11.3833,11.3833,11.3635,11.3734,83182.0
2021-01-25 12:10:00,11.45,11.46,11.43,11.46,90905.0,11.3734,11.3833,11.3535,11.3833,90905.0
2021-01-25 12:15:00,11.46,11.49,11.45,11.49,79706.0,11.3833,11.4131,11.3734,11.4131,79706.0
2021-01-25 12:20:00,11.49,11.5,11.49,11.5,130987.0,11.4131,11.4231,11.4131,11.4231,130987.0
2021-01-25 12:25:00,11.49,11.52,11.49,11.52,150913.0,11.4131,11.4429,11.4131,11.4429,150913.0
2021-01-25 12:30:00,11.52,11.52,11.46,11.48,100129.0,11.4429,11.4429,11.3833,11.4032,100129.0
2021-01-25 12:35:00,11.48,11.48,11.46,11.47,81808.0,11.4032,11.4032,11.3833,11.3933,81808.0
2021-01-25 12:40:00,11.48,11.51,11.47,11.5,116965.0,11.4032,11.433,11.3933,11.4231,116965.0
2021-01-25 12:45:00,11.49,11.5,11.48,11.5,69458.0,11.4131,11.4231,11.4032,11.4231,69458.0
2021-01-25 12:50:00,11.5,11.51,11.48,11.49,107269.0,11.4231,11.433,11.4032,11.4131,107269.0
2021-01-25 12:55:00,11.49,11.5,11.48,11.49,26906.0,11.4131,11.4231,11.4032,11.4131,26906.0
2021-01-25 13:00:00,11.5,11.5,11.49,11.5,103847.0,11.4231,11.4231,11.4131,11.4231,103847.0
2021-01-25 13:05:00,11.5,11.5,11.47,11.48,73713.0,11.4231,11.4231,11.3933,11.4032,73713.0
2021-01-25 13:10:00,11.48,11.5,11.47,11.5,77327.0,11.4032,11.4231,11.3933,11.4231,77327.0
2021-01-25 13:15:00,11.5,11.5,11.46,11.46,49485.0,11.4231,11.4231,11.3833,11.3833,49485.0
2021-01-25 13:20:00,11.46,11.48,11.45,11.48,82472.0,11.3833,11.4032,11.3734,11.4032,82472.0
2021-01-25 13:25:00,11.48,11.5,11.47,11.5,68354.0,11.4032,11.4231,11.3933,11.4231,68354.0
2021-01-25 13:30:00,11.5,11.5,11.48,11.49,26153.0,11.4231,11.4231,11.4032,11.4131,26153.0
2021-01-25 13:35:00,11.49,11.5,11.48,11.5,40924.0,11.4131,11.4231,11.4032,11.4231,40924.0
2021-01-25 13:40:00,11.49,11.5,11.48,11.49,49730.0,11.4131,11.4231,11.4032,11.4131,49730.0
2021-01-25 13:45:00,11.49,11.51,11.48,11.5,153239.0,11.4131,11.433,11.4032,11.4231,153239.0
2021-01-25 13:50:00,11.5,11.5,11.48,11.48,42808.0,11.4231,11.4231,11.4032,11.4032,42808.0
2021-01-25 13:55:00,11.49,11.49,11.47,11.49,83318.0,11.4131,11.4131,11.3933,11.4131,83318.0
2021-01-25 14:00:00,11.49,11.49,11.48,11.49,38282.0,11.4131,11.4131,11.4032,11.4131,38282.0
2021-01-25 14:05:00,11.49,11.5,11.48,11.5,95192.0,11.4131,11.4231,11.4032,11.4231,95192.0
2021-01-25 14:10:00,11.5,11.5,11.49,11.49,38680.0,11.4231,11.4231,11.4131,11.4131,38680.0
2021-01-25 14:15:00,11.5,11.5,11.49,11.5,68014.0,11.4231,11.4231,11.4131,11.4231,68014.0
2021-01-25 14:20:00,11.5,11.5,11.49,11.5,73394.0,11.4231,11.4231,11.4131,11.4231,73394.0
2021-01-25 14:25:00,11.5,11.52,11.49,11.52,411742.0,11.4231,11.4429,11.4131,11.4429,411742.0
2021-01-25 14:30:00,11.52,11.53,11.49,11.49,102522.0,11.4429,11.4529,11.4131,11.4131,102522.0
2021-01-25 14:35:00,11.49,11.49,11.45,11.46,170016.0,11.4131,11.4131,11.3734,11.3833,170016.0
2021-01-25 14:40:00,11.45,11.46,11.43,11.44,104430.0,11.3734,11.3833,11.3535,11.3635,104430.0
2021-01-25 14:45:00,11.44,11.44,11.41,11.43,130266.0,11.3635,11.3635,11.3337,11.3535,130266.0
2021-01-25 14:50:00,11.43,11.43,11.4,11.4,107413.0,11.3535,11.3535,11.3237,11.3237,107413.0
2021-01-25 14:55:00,11.41,11.41,11.4,11.41,204282.0,11.3337,11.3337,11.3237,11.3337,204282.0
2021-01-25 15:00:00,11.41,11.42,11.4,11.41,121105.0,11.3337,11.3436,11.3237,11.3337,121105.0
2021-01-25 15:05:00,11.41,11.41,11.4,11.41,106082.0,11.3337,11.3337,11.3237,11.3337,106082.0
2021-01-25 15:10:00,11.4,11.41,11.35,11.36,305949.0,11.3237,11.3337,11.2741,11.284,305949.0
2021-01-25 15:15:00,11.36,11.39,11.34,11.39,285389.0,11.284,11.3138,11.2641,11.3138,285389.0
2021-01-25 15:20:00,11.38,11.39,11.37,11.38,172746.0,11.3039,11.3138,11.2939,11.3039,172746.0
2021-01-25 15:25:00,11.38,11.39,11.36,11.38,127986.0,11.3039,11.3138,11.284,11.3039,127986.0
2021-01-25 15:30:00,11.37,11.4,11.37,11.4,182573.0,11.2939,11.3237,11.2939,11.3237,182573.0
2021-01-25 15:35:00,11.39,11.4,11.37,11.38,213715.0,11.3138,11.3237,11.2939,11.3039,213715.0
2021-01-25 15:40:00,11.38,11.38,11.37,11.38,205441.0,11.3039,11.3039,11.2939,11.3039,205441.0
2021-01-25 15:45:00,11.38,11.39,11.36,11.38,466391.0,11.3039,11.3138,11.284,11.3039,466391.0
2021-01-25 15:50:00,11.38,11.39,11.35,11.36,426085.0,11.3039,11.3138,11.2741,11.284,426085.0
2021-01-25 15:55:00,11.35,11.4,11.35,11.36,1161214.0,11.2741,11.3237,11.2741,11.284,1161214.0
2021-01-26 09:30:00,11.35,11.56,11.32,11.41,357113.0,11.2741,11.4827,11.2443,11.3337,357113.0
2021-01-26 09:35:00,11.4,11.44,11.38,11.38,168454.0,11.3237,11.3635,11.3039,11.3039,168454.0
2021-01-26 09:40:00,11.39,11.4,11.3,11.31,133637.0,11.3138,11.3237,11.2244,11.2343,133637.0
2021-01-26 09:45:00,11.32,11.41,11.32,11.4,300555.0,11.2443,11.3337,11.2443,11.3237,300555.0
2021-01-26 09:50:00,11.4,11.4,11.33,11.35,125752.0,11.3237,11.3237,11.2542,11.2741,125752.0
2021-01-26 09:55:00,11.35,11.41,11.34,11.38,108409.0,11.2741,11.3337,11.2641,11.3039,108409.0
2021-01-26 10:00:00,11.38,11.4,11.36,11.36,57399.0,11.3039,11.3237,11.284,11.284,57399.0
2021-01-26 10:05:00,11.37,11.39,11.36,11.36,183838.0,11.2939,11.3138,11.284,11.284,183838.0
2021-01-26 10:10:00,11.36,11.37,11.31,11.35,206847.0,11.284,11.2939,11.2343,11.2741,206847.0
2021-01-26 10:15:00,11.35,11.35,11.32,11.33,115849.0,11.2741,11.2741,11.2443,11.2542,115849.0
2021-01-26 10:20:00,11.33,11.33,11.3,11.3,285022.0,11.2542,11.2542,11.2244,11.2244,285022.0
2021-01-26 10:25:00,11.3,11.31,11.22,11.25,240955.0,11.2244,11.2343,11.1449,11.1747,240955.0
2021-01-26 10:30:00,11.25,11.29,11.25,11.29,94260.0,11.1747,11.2145,11.1747,11.2145,94260.0
2021-01-26 10:35:00,11.29,11.32,11.28,11.32,80413.0,11.2145,11.2443,11.2045,11.2443,80413.0
2021-01-26 10:40:00,11.32,11.32,11.3,11.31,221488.0,11.2443,11.2443,11.2244,11.2343,221488.0
2021-01-26 10:45:00,11.3,11.31,11.23,11.24,202577.0,11.2244,11.2343,11.1549,11.1648,202577.0
2021-01-26 10:50:00,11.24,11.25,11.23,11.24,67245.0,11.1648,11.1747,11.1549,11.1648,67245.0
2021-01-26 10:55:00,11.24,11.24,11.22,11.23,53171.0,11.1648,11.1648,11.1449,11.1549,53171.0
2021-01-26 11:00:00,11.22,11.24,11.2,11.21,146093.0,11.1449,11.1648,11.1251,11.135,146093.0
2021-01-26 11:05:00,11.21,11.21,11.17,11.17,437990.0,11.135,11.135,11.0953,11.0953,437990.0
2021-01-26 11:10:00,11.17,11.21,11.17,11.21,130749.0,11.0953,11.135,11.0953,11.135,130749.0
2021-01-26 11:15:00,11.21,11.25,11.2,11.25,219453.0,11.135,11.1747,11.1251,11.1747,219453.0
2021-01-26 11:20:00,11.25,11.25,11.23,11.23,66393.0,11.1747,11.1747,11.1549,11.1549,66393.0
2021-01-26 11:25:00,11.24,11.25,11.23,11.24,48458.0,11.1648,11.1747,11.1549,11.1648,48458.0
2021-01-26 11:30:00,11.24,11.24,11.17,11.18,128219.0,11.1648,11.1648,11.0953,11.1052,128219.0
2021-01-26 11:35:00,11.18,11.19,11.14,11.15,243105.0,11.1052,11.1151,11.0655,11.0754,243105.0
2021-01-26 11:40:00,11.14,11.17,11.14,11.17,85794.0,11.0655,11.0953,11.0655,11.0953,85794.0
2021-01-26 11:45:00,11.17,11.17,11.1,11.11,254146.0,11.0953,11.0953,11.0257,11.0357,254146.0
2021-01-26 11:50:00,11.11,11.12,11.1,11.1,115849.0,11.0357,11.0456,11.0257,11.0257,115849.0
2021-01-26 11:55:00,11.1,11.12,11.06,11.07,564171.0,11.0257,11.0456,10.986,10.9959,564171.0
2021-01-26 12:00:00,11.07,11.1,11.06,11.1,186577.0,10.9959,11.0257,10.986,11.0257,186577.0
2021-01-26 12:05:00,11.1,11.1,11.06,11.07,102259.0,11.0257,11.0257,10.986,10.9959,102259.0
2021-01-26 12:10:00,11.07,11.08,11.04,11.04,213455.0,10.9959,11.0059,10.9661,10.9661,213455.0
2021-01-26 12:15:00,11.04,11.06,11.02,11.02,303099.0,10.9661,10.986,10.9463,10.9463,303099.0
2021-01-26 12:20:00,11.03,11.06,11.01,11.06,173841.0,10.9562,10.986,10.9363,10.986,173841.0
2021-01-26 12:25:00,11.05,11.06,11.03,11.03,117314.0,10.9761,10.986,10.9562,10.9562,117314.0
2021-01-26 12:30:00,11.03,11.06,11.03,11.05,113955.0,10.9562,10.986,10.9562,10.9761,113955.0
2021-01-26 12:35:00,11.05,11.06,11.05,11.06,55773.0,10.9761,10.986,10.9761,10.986,55773.0
2021-01-26 12:40:00,11.06,11.06,11.01,11.05,333583.0,10.986,10.986,10.9363,10.9761,333583.0
2021-01-26 12:45:00,11.05,11.06,11.04,11.04,94659.0,10.9761,10.986,10.9661,10.9661,94659.0
2021-01-26 12:50:00,11.04,11.05,11.04,11.04,159226.0,10.9661,10.9761,10.9661,10.9661,159226.0
2021-01-26 12:55:00,11.04,11.06,11.04,11.05,147726.0,10.9661,10.986,10.9661,10.9761,147726.0
2021-01-26 13:00:00,11.05,11.05,11.04,11.05,86049.0,10.9761,10.9761,10.9661,10.9761,86049.0
2021-01-26 13:05:00,11.05,11.05,11.04,11.05,89623.0,10.9761,10.9761,10.9661,10.9761,89623.0
2021-01-26 13:10:00,11.04,11.05,11.04,11.04,86112.0,10.9661,10.9761,10.9661,10.9661,86112.0
2021-01-26 13:15:00,11.04,11.05,11.03,11.04,115960.0,10.9661,10.9761,10.9562,10.9661,115960.0
2021-01-26 13:20:00,11.05,11.05,11.01,11.03,232042.0,10.9761,10.9761,10.9363,10.9562,232042.0
2021-01-26 13:25:00,11.03,11.03,11.02,11.02,136883.0,10.9562,10.9562,10.9463,10.9463,136883.0
2021-01-26 13:30:00,11.03,11.04,11.02,11.04,144564.0,10.9562,10.9661,10.9463,10.9661,144564.0
2021-01-26 13:35:00,11.04,11.05,11.03,11.04,135976.0,10.9661,10.9761,10.9562,10.9661,135976.0
2021-01-26 13:40:00,11.04,11.05,11.02,11.04,95637.0,10.9661,10.9761,10.9463,10.9661,95637.0
2021-01-26 13:45:00,11.04,11.04,11.02,11.02,171402.0,10.9661,10.9661,10.9463,10.9463,171402.0
2021-01-26 13:50:00,11.02,11.03,11.01,11.02,258466.0,10.9463,10.9562,10.9363,10.9463,258466.0
2021-01-26 13:55:00,11.02,11.02,11.01,11.01,209629.0,10.9463,10.9463,10.9363,10.9363,209629.0
2021-01-26 14:00:00,11.01,11.02,10.98,10.99,608043.0,10.9363,10.9463,10.9065,10.9165,608043.0
2021-01-26 14:05:00,10.99,11.01,10.97,10.97,216908.0,10.9165,10.9363,10.8966,10.8966,216908.0
2021-01-26 14:10:00,10.97,11.01,10.97,10.99,240969.0,10.8966,10.9363,10.8966,10.9165,240969.0
2021-01-26 14:15:00,11.0,11.01,10.99,11.01,620827.0,10.9264,10.9363,10.9165,10.9363,620827.0
2021-01-26 14:20:00,11.01,11.04,10.99,11.0,356398.0,10.9363,10.9661,10.9165,10.9264,356398.0
2021-01-26 14:25:00,11.0,11.01,10.97,10.97,188431.0,10.9264,10.9363,10.8966,10.8966,188431.0
2021-01-26 14:30:00,10.97,11.0,10.97,10.99,214869.0,10.8966,10.9264,10.8966,10.9165,214869.0
2021-01-26 14:35:00,10.98,10.99,10.94,10.95,150012.0,10.9065,10.9165,10.8668,10.8767,150012.0
2021-01-26 14:40:00,10.94,10.98,10.93,10.96,357133.0,10.8668,10.9065,10.8569,10.8867,357133.0
2021-01-26 14:45:00,10.96,10.97,10.94,10.95,785325.0,10.8867,10.8966,10.8668,10.8767,785325.0
2021-01-26 14:50:00,10.95,10.95,10.94,10.95,104856.0,10.8767,10.8767,10.8668,10.8767,104856.0
2021-01-26 14:55:00,10.95,10.97,10.94,10.97,195037.0,10.8767,10.8966,10.8668,10.8966,195037.0
2021-01-26 15:00:00,10.97,10.97,10.96,10.96,73217.0,10.8966,10.8966,10.8867,10.8867,73217.0
2021-01-26 15:05:00,10.97,10.97,10.95,10.96,168847.0,10.8966,10.8966,10.8767,10.8867,168847.0
2021-01-26 15:10:00,10.96,11.0,10.96,11.0,255721.0,10.8867,10.9264,10.8867,10.9264,255721.0
2021-01-26 15:15:00,11.0,11.01,10.98,11.01,188506.0,10.9264,10.9363,10.9065,10.9363,188506.0
2021-01-26 15:20:00,11.01,11.02,11.0,11.0,183433.0,10.9363,10.9463,10.9264,10.9264,183433.0
2021-01-26 15:25:00,11.01,11.02,10.99,11.01,415247.0,10.9363,10.9463,10.9165,10.9363,415247.0
2021-01-26 15:30:00,11.01,11.02,11.0,11.01,96372.0,10.9363,10.9463,10.9264,10.9363,96372.0
2021-01-26 15:35:00,11.02,11.05,11.01,11.04,856827.0,10.9463,10.9761,10.9363,10.9661,856827.0
2021-01-26 15:40:00,11.04,11.07,11.01,11.07,202547.0,10.9661,10.9959,10.9363,10.9959,202547.0
2021-01-26 15:45:00,11.07,11.07,11.03,11.05,294407.0,10.9959,10.9959,10.9562,10.9761,294407.0
2021-01-26 15:50:00,11.05,11.07,11.04,11.05,332889.0,10.9761,10.9959,10.9661,10.9761,332889.0
2021-01-26 15:55:00,11.05,11.08,11.03,11.06,2025496.0,10.9761,11.0059,10.9562,10.986,2025496.0
2021-01-27 09:30:00,10.89,10.99,10.73,10.77,948741.0,10.8171,10.9165,10.6582,10.6979,948741.0
2021-01-27 09:35:00,10.76,10.81,10.69,10.71,534800.0,10.688,10.7377,10.6185,10.6383,534800.0
2021-01-27 09:40:00,10.7,10.71,10.63,10.68,284823.0,10.6284,10.6383,10.5589,10.6085,284823.0
2021-01-27 09:45:00,10.68,10.79,10.67,10.73,389636.0,10.6085,10.7178,10.5986,10.6582,389636.0
2021-01-27 09:50:00,10.73,10.75,10.62,10.67,1067314.0,10.6582,10.6781,10.5489,10.5986,1067314.0
2021-01-27 09:55:00,10.67,10.93,10.66,10.83,828510.0,10.5986,10.8569,10.5887,10.7575,828510.0
2021-01-27 10:00:00,10.83,10.84,10.73,10.75,498430.0,10.7575,10.7675,10.6582,10.6781,498430.0
2021-01-27 10:05:00,10.75,10.84,10.75,10.8,212745.0,10.6781,10.7675,10.6781,10.7277,212745.0
2021-01-27 10:10:00,10.8,10.85,10.77,10.78,162374.0,10.7277,10.7774,10.6979,10.7079,162374.0
2021-01-27 10:15:00,10.78,10.8,10.73,10.79,134050.0,10.7079,10.7277,10.6582,10.7178,134050.0
2021-01-27 10:20:00,10.79,10.83,10.78,10.79,94819.0,10.7178,10.7575,10.7079,10.7178,94819.0
2021-01-27 10:25:00,10.79,10.84,10.77,10.84,125552.0,10.7178,10.7675,10.6979,10.7675,125552.0
2021-01-27 10:30:00,10.84,10.87,10.8,10.85,183586.0,10.7675,10.7973,10.7277,10.7774,183586.0
2021-01-27 10:35:00,10.86,10.93,10.85,10.92,121933.0,10.7873,10.8569,10.7774,10.8469,121933.0
2021-01-27 10:40:00,10.91,10.98,10.9,10.95,171982.0,10.837,10.9065,10.8271,10.8767,171982.0
2021-01-27 10:45:00,10.96,10.99,10.94,10.96,171150.0,10.8867,10.9165,10.8668,10.8867,171150.0
2021-01-27 10:50:00,10.96,10.97,10.95,10.96,149343.0,10.8867,10.8966,10.8767,10.8867,149343.0
2021-01-27 10:55:00,10.96,10.98,10.95,10.96,54904.0,10.8867,10.9065,10.8767,10.8867,54904.0
2021-01-27 11:00:00,10.95,10.96,10.91,10.93,89475.0,10.8767,10.8867,10.837,10.8569,89475.0
2021-01-27 11:05:00,10.93,10.94,10.89,10.89,66827.0,10.8569,10.8668,10.8171,10.8171,66827.0
2021-01-27 11:10:00,10.89,10.91,10.88,10.89,162408.0,10.8171,10.837,10.8072,10.8171,162408.0
2021-01-27 11:15:00,10.89,10.9,10.88,10.9,182097.0,10.8171,10.8271,10.8072,10.8271,182097.0
2021-01-27 11:20:00,10.9,10.91,10.84,10.86,174290.0,10.8271,10.837,10.7675,10.7873,174290.0
2021-01-27 11:25:00,10.86,10.9,10.85,10.9,155115.0,10.7873,10.8271,10.7774,10.8271,155115.0
2021-01-27 11:30:00,10.9,10.91,10.87,10.88,274197.0,10.8271,10.837,10.7973,10.8072,274197.0
2021-01-27 11:35:00,10.88,10.92,10.85,10.91,211519.0,10.8072,10.8469,10.7774,10.837,211519.0
2021-01-27 11:40:00,10.91,10.94,10.91,10.94,67632.0,10.837,10.8668,10.837,10.8668,67632.0
2021-01-27 11:45:00,10.94,10.96,10.9,10.9,70231.0,10.8668,10.8867,10.8271,10.8271,70231.0
2021-01-27 11:50:00,10.9,10.91,10.87,10.87,148608.0,10.8271,10.837,10.7973,10.7973,148608.0
2021-01-27 11:55:00,10.88,10.9,10.87,10.89,104563.0,10.8072,10.8271,10.7973,10.8171,104563.0
2021-01-27 12:00:00,10.88,10.9,10.88,10.88,89140.0,10.8072,10.8271,10.8072,10.8072,89140.0
2021-01-27 12:05:00,10.89,10.9,10.88,10.9,45040.0,10.8171,10.8271,10.8072,10.8271,45040.0
2021-01-27 12:10:00,10.89,10.92,10.88,10.89,71488.0,10.8171,10.8469,10.8072,10.8171,71488.0
2021-01-27 12:15:00,10.88,10.91,10.87,10.89,46454.0,10.8072,10.837,10.7973,10.8171,46454.0
2021-01-27 12:20:00,10.89,10.91,10.89,10.91,76694.0,10.8171,10.837,10.8171,10.837,76694.0
2021-01-27 12:25:00,10.91,10.92,10.9,10.92,40397.0,10.837,10.8469,10.8271,10.8469,40397.0
2021-01-27 12:30:00,10.91,10.93,10.91,10.93,54432.0,10.837,10.8569,10.837,10.8569,54432.0
2021-01-27 12:35:00,10.93,10.95,10.92,10.95,65078.0,10.8569,10.8767,10.8469,10.8767,65078.0
2021-01-27 12:40:00,10.95,10.96,10.94,10.95,55086.0,10.8767,10.8867,10.8668,10.8767,55086.0
2021-01-27 12:45:00,10.96,10.96,10.92,10.92,90724.0,10.8867,10.8867,10.8469,10.8469,90724.0
2021-01-27 12:50:00,10.92,10.94,10.92,10.92,64950.0,10.8469,10.8668,10.8469,10.8469,64950.0
2021-01-27 12:55:00,10.93,10.95,10.92,10.93,290027.0,10.8569,10.8767,10.8469,10.8569,290027.0
2021-01-27 13:00:00,10.94,10.94,10.92,10.92,78385.0,10.8668,10.8668,10.8469,10.8469,78385.0
2021-01-27 13:05:00,10.93,10.94,10.9,10.94,207566.0,10.8569,10.8668,10.8271,10.8668,207566.0
2021-01-27 13:10:00,10.94,10.95,10.93,10.95,62614.0,10.8668,10.8767,10.8569,10.8767,62614.0
2021-01-27 13:15:00,10.95,10.95,10.91,10.92,234839.0,10.8767,10.8767,10.837,10.8469,234839.0
2021-01-27 13:20:00,10.91,10.93,10.91,10.93,84693.0,10.837,10.8569,10.837,10.8569,84693.0
2021-01-27 13:25:00,10.92,10.92,10.89,10.9,119943.0,10.8469,10.8469,10.8171,10.8271,119943.0
2021-01-27 13:30:00,10.9,10.91,10.9,10.9,54719.0,10.8271,10.837,10.8271,10.8271,54719.0
2021-01-27 13:35:00,10.9,10.91,10.87,10.88,143747.0,10.8271,10.837,10.7973,10.8072,143747.0
2021-01-27 13:40:00,10.88,10.9,10.88,10.9,40602.0,10.8072,10.8271,10.8072,10.8271,40602.0
2021-01-27 13:45:00,10.89,10.91,10.89,10.91,59935.0,10.8171,10.837,10.8171,10.837,59935.0
2021-01-27 13:50:00,10.91,10.91,10.9,10.9,91767.0,10.837,10.837,10.8271,10.8271,91767.0
2021-01-27 13:55:00,10.9,10.91,10.87,10.88,122956.0,10.8271,10.837,10.7973,10.8072,122956.0
2021-01-27 14:00:00,10.88,10.9,10.86,10.86,73826.0,10.8072,10.8271,10.7873,10.7873,73826.0
2021-01-27 14:05:00,10.87,10.87,10.85,10.86,51702.0,10.7973,10.7973,10.7774,10.7873,51702.0
2021-01-27 14:10:00,10.86,10.92,10.84,10.85,1966960.0,10.7873,10.8469,10.7675,10.7774,1966960.0
2021-01-27 14:15:00,10.84,10.86,10.84,10.86,246610.0,10.7675,10.7873,10.7675,10.7873,246610.0
2021-01-27 14:20:00,10.86,10.88,10.85,10.88,133692.0,10.7873,10.8072,10.7774,10.8072,133692.0
2021-01-27 14:25:00,10.87,10.89,10.87,10.88,233097.0,10.7973,10.8171,10.7973,10.8072,233097.0
2021-01-27 14:30:00,10.89,10.89,10.85,10.85,117947.0,10.8171,10.8171,10.7774,10.7774,117947.0
2021-01-27 14:35:00,10.85,10.86,10.82,10.82,229186.0,10.7774,10.7873,10.7476,10.7476,229186.0
2021-01-27 14:40:00,10.82,10.87,10.82,10.86,181407.0,10.7476,10.7973,10.7476,10.7873,181407.0
2021-01-27 14:45:00,10.85,10.87,10.84,10.85,336665.0,10.7774,10.7973,10.7675,10.7774,336665.0
2021-01-27 14:50:00,10.85,10.88,10.84,10.88,211949.0,10.7774,10.8072,10.7675,10.8072,211949.0
2021-01-27 14:55:00,10.88,10.88,10.85,10.88,163747.0,10.8072,10.8072,10.7774,10.8072,163747.0
2021-01-27 15:00:00,10.88,10.88,10.85,10.86,174437.0,10.8072,10.8072,10.7774,10.7873,174437.0
2021-01-27 15:05:00,10.86,10.86,10.84,10.85,165789.0,10.7873,10.7873,10.7675,10.7774,165789.0
2021-01-27 15:10:00,10.85,10.87,10.84,10.87,126905.0,10.7774,10.7973,10.7675,10.7973,126905.0
2021-01-27 15:15:00,10.87,10.88,10.86,10.88,130755.0,10.7973,10.8072,10.7873,10.8072,130755.0
2021-01-27 15:20:00,10.87,10.88,10.84,10.85,169547.0,10.7973,10.8072,10.7675,10.7774,169547.0
2021-01-27 15:25:00,10.84,10.86,10.82,10.82,211259.0,10.7675,10.7873,10.7476,10.7476,211259.0
2021-01-27 15:30:00,10.82,10.83,10.79,10.79,193881.0,10.7476,10.7575,10.7178,10.7178,193881.0
2021-01-27 15:35:00,10.79,10.8,10.76,10.77,354494.0,10.7178,10.7277,10.688,10.6979,354494.0
2021-01-27 15:40:00,10.78,10.79,10.77,10.79,215952.0,10.7079,10.7178,10.6979,10.7178,215952.0
2021-01-27 15:45:00,10.79,10.82,10.78,10.82,447269.0,10.7178,10.7476,10.7079,10.7476,447269.0
2021-01-27 15:50:00,10.81,10.82,10.8,10.81,483926.0,10.7377,10.7476,10.7277,10.7377,483926.0
2021-01-27 15:55:00,10.8,10.81,10.77,10.8,1136917.0,10.7277,10.7377,10.6979,10.7277,1136917.0
2021-01-28 09:30:00,10.8,10.89,10.79,10.85,243026.0,10.7277,10.8171,10.7178,10.7774,243026.0
2021-01-28 09:35:00,10.85,10.9,10.83,10.88,110063.0,10.7774,10.8271,10.7575,10.8072,110063.0
2021-01-28 09:40:00,10.89,11.0,10.87,11.0,164003.0,10.8171,10.9264,10.7973,10.9264,164003.0
2021-01-28 09:45:00,11.0,11.12,10.99,11.11,291417.0,10.9264,11.0456,10.9165,11.0357,291417.0
2021-01-28 09:50:00,11.11,11.3,11.1,11.3,194171.0,11.0357,11.2244,11.0257,11.2244,194171.0
2021-01-28 09:55:00,11.29,11.33,11.11,11.14,238872.0,11.2145,11.2542,11.0357,11.0655,238872.0
2021-01-28 10:00:00,11.15,11.24,11.13,11.23,131146.0,11.0754,11.1648,11.0555,11.1549,131146.0
2021-01-28 10:05:00,11.23,11.3,11.2,11.28,151949.0,11.1549,11.2244,11.1251,11.2045,151949.0
2021-01-28 10:10:00,11.28,11.32,11.26,11.32,246240.0,11.2045,11.2443,11.1847,11.2443,246240.0
2021-01-28 10:15:00,11.31,11.37,11.31,11.32,156978.0,11.2343,11.2939,11.2343,11.2443,156978.0
2021-01-28 10:20:00,11.32,11.33,11.3,11.31,165851.0,11.2443,11.2542,11.2244,11.2343,165851.0
2021-01-28 10:25:00,11.3,11.36,11.3,11.35,195056.0,11.2244,11.284,11.2244,11.2741,195056.0
2021-01-28 10:30:00,11.35,11.39,11.33,11.36,199718.0,11.2741,11.3138,11.2542,11.284,199718.0
2021-01-28 10:35:00,11.36,11.38,11.34,11.36,211469.0,11.284,11.3039,11.2641,11.284,211469.0
2021-01-28 10:40:00,11.36,11.38,11.33,11.35,191987.0,11.284,11.3039,11.2542,11.2741,191987.0
2021-01-28 10:45:00,11.36,11.36,11.28,11.36,212823.0,11.284,11.284,11.2045,11.284,212823.0
2021-01-28 10:50:00,11.36,11.36,11.33,11.35,86214.0,11.284,11.284,11.2542,11.2741,86214.0
2021-01-28 10:55:00,11.36,11.37,11.32,11.35,182212.0,11.284,11.2939,11.2443,11.2741,182212.0
2021-01-28 11:00:00,11.35,11.41,11.34,11.39,129947.0,11.2741,11.3337,11.2641,11.3138,129947.0
2021-01-28 11:05:00,11.39,11.43,11.37,11.41,313105.0,11.3138,11.3535,11.2939,11.3337,313105.0
2021-01-28 11:10:00,11.41,11.43,11.36,11.37,89489.0,11.3337,11.3535,11.284,11.2939,89489.0
2021-01-28 11:15:00,11.37,11.38,11.35,11.36,93167.0,11.2939,11.3039,11.2741,11.284,93167.0
2021-01-28 11:20:00,11.35,11.38,11.34,11.38,155801.0,11.2741,11.3039,11.2641,11.3039,155801.0
2021-01-28 11:25:00,11.38,11.41,11.38,11.41,171376.0,11.3039,11.3337,11.3039,11.3337,171376.0
2021-01-28 11:30:00,11.41,11.43,11.39,11.43,183108.0,11.3337,11.3535,11.3138,11.3535,183108.0
2021-01-28 11:35:00,11.43,11.43,11.38,11.38,141437.0,11.3535,11.3535,11.3039,11.3039,141437.0
2021-01-28 11:40:00,11.39,11.42,11.39,11.41,49528.0,11.3138,11.3436,11.3138,11.3337,49528.0
2021-01-28 11:45:00,11.41,11.46,11.4,11.46,113816.0,11.3337,11.3833,11.3237,11.3833,113816.0
2021-01-28 11:50:00,11.46,11.46,11.42,11.44,119212.0,11.3833,11.3833,11.3436,11.3635,119212.0
2021-01-28 11:55:00,11.44,11.46,11.43,11.46,53972.0,11.3635,11.3833,11.3535,11.3833,53972.0
2021-01-28 12:00:00,11.46,11.49,11.45,11.49,130251.0,11.3833,11.4131,11.3734,11.4131,130251.0
2021-01-28 12:05:00,11.49,11.5,11.48,11.5,41653.0,11.4131,11.4231,11.4032,11.4231,41653.0
2021-01-28 12:10:00,11.5,11.51,11.48,11.49,93029.0,11.4231,11.433,11.4032,11.4131,93029.0
2021-01-28 12:15:00,11.49,11.52,11.49,11.51,82632.0,11.4131,11.4429,11.4131,11.433,82632.0
2021-01-28 12:20:00,11.52,11.54,11.51,11.54,106710.0,11.4429,11.4628,11.433,11.4628,106710.0
2021-01-28 12:25:00,11.53,11.54,11.52,11.54,64965.0,11.4529,11.4628,11.4429,11.4628,64965.0
2021-01-28 12:30:00,11.54,11.54,11.5,11.51,155301.0,11.4628,11.4628,11.4231,11.433,155301.0
2021-01-28 12:35:00,11.51,11.52,11.49,11.5,141766.0,11.433,11.4429,11.4131,11.4231,141766.0
2021-01-28 12:40:00,11.5,11.5,11.49,11.49,68033.0,11.4231,11.4231,11.4131,11.4131,68033.0
2021-01-28 12:45:00,11.49,11.52,11.47,11.5,173240.0,11.4131,11.4429,11.3933,11.4231,173240.0
2021-01-28 12:50:00,11.5,11.51,11.47,11.47,65189.0,11.4231,11.433,11.3933,11.3933,65189.0
2021-01-28 12:55:00,11.47,11.48,11.45,11.46,106332.0,11.3933,11.4032,11.3734,11.3833,106332.0
2021-01-28 13:00:00,11.46,11.52,11.46,11.52,112661.0,11.3833,11.4429,11.3833,11.4429,112661.0
2021-01-28 13:05:00,11.52,11.53,11.48,11.49,262705.0,11.4429,11.4529,11.4032,11.4131,262705.0
2021-01-28 13:10:00,11.49,11.49,11.44,11.45,86312.0,11.4131,11.4131,11.3635,11.3734,86312.0
2021-01-28 13:15:00,11.44,11.45,11.37,11.38,131475.0,11.3635,11.3734,11.2939,11.3039,131475.0
2021-01-28 13:20:00,11.39,11.39,11.35,11.37,87500.0,11.3138,11.3138,11.2741,11.2939,87500.0
2021-01-28 13:25:00,11.37,11.39,11.36,11.36,57924.0,11.2939,11.3138,11.284,11.284,57924.0
2021-01-28 13:30:00,11.37,11.46,11.36,11.46,632891.0,11.2939,11.3833,11.284,11.3833,632891.0
2021-01-28 13:35:00,11.46,11.46,11.41,11.41,144759.0,11.3833,11.3833,11.3337,11.3337,144759.0
2021-01-28 13:40:00,11.41,11.45,11.41,11.45,97691.0,11.3337,11.3734,11.3337,11.3734,97691.0
2021-01-28 13:45:00,11.44,11.45,11.41,11.42,32101.0,11.3635,11.3734,11.3337,11.3436,32101.0
2021-01-28 13:50:00,11.41,11.43,11.41,11.43,136511.0,11.3337,11.3535,11.3337,11.3535,136511.0
2021-01-28 13:55:00,11.43,11.43,11.41,11.42,41723.0,11.3535,11.3535,11.3337,11.3436,41723.0
2021-01-28 14:00:00,11.43,11.44,11.42,11.44,53387.0,11.3535,11.3635,11.3436,11.3635,53387.0
2021-01-28 14:05:00,11.44,11.46,11.43,11.46,55009.0,11.3635,11.3833,11.3535,11.3833,55009.0
2021-01-28 14:10:00,11.46,11.47,11.45,11.47,37204.0,11.3833,11.3933,11.3734,11.3933,37204.0
2021-01-28 14:15:00,11.46,11.47,11.41,11.42,99847.0,11.3833,11.3933,11.3337,11.3436,99847.0
2021-01-28 14:20:00,11.42,11.42,11.39,11.4,36435.0,11.3436,11.3436,11.3138,11.3237,36435.0
2021-01-28 14:25:00,11.4,11.43,11.39,11.43,42588.0,11.3237,11.3535,11.3138,11.3535,42588.0
2021-01-28 14:30:00,11.43,11.44,11.42,11.44,50903.0,11.3535,11.3635,11.3436,11.3635,50903.0
2021-01-28 14:35:00,11.43,11.49,11.43,11.49,113795.0,11.3535,11.4131,11.3535,11.4131,113795.0
2021-01-28 14:40:00,11.49,11.5,11.47,11.49,91802.0,11.4131,11.4231,11.3933,11.4131,91802.0
2021-01-28 14:45:00,11.49,11.51,11.48,11.51,60301.0,11.4131,11.433,11.4032,11.433,60301.0
2021-01-28 14:50:00,11.5,11.5,11.47,11.5,131331.0,11.4231,11.4231,11.3933,11.4231,131331.0
2021-01-28 14:55:00,11.5,11.5,11.46,11.49,120518.0,11.4231,11.4231,11.3833,11.4131,120518.0
2021-01-28 15:00:00,11.48,11.49,11.44,11.45,95730.0,11.4032,11.4131,11.3635,11.3734,95730.0
2021-01-28 15:05:00,11.45,11.47,11.45,11.46,90387.0,11.3734,11.3933,11.3734,11.3833,90387.0
2021-01-28 15:10:00,11.47,11.52,11.46,11.5,195905.0,11.3933,11.4429,11.3833,11.4231,195905.0
2021-01-28 15:15:00,11.51,11.51,11.46,11.48,181903.0,11.433,11.433,11.3833,11.4032,181903.0
2021-01-28 15:20:00,11.48,11.48,11.44,11.45,160312.0,11.4032,11.4032,11.3635,11.3734,160312.0
2021-01-28 15:25:00,11.46,11.46,11.43,11.43,80748.0,11.3833,11.3833,11.3535,11.3535,80748.0
2021-01-28 15:30:00,11.44,11.48,11.42,11.48,255115.0,11.3635,11.4032,11.3436,11.4032,255115.0
2021-01-28 15:35:00,11.48,11.51,11.47,11.51,144579.0,11.4032,11.433,11.3933,11.433,144579.0
2021-01-28 15:40:00,11.51,11.52,11.47,11.49,175891.0,11.433,11.4429,11.3933,11.4131,175891.0
2021-01-28 15:45:00,11.49,11.53,11.48,11.51,276817.0,11.4131,11.4529,11.4032,11.433,276817.0
2021-01-28 15:50:00,11.51,11.59,11.51,11.58,651622.0,11.433,11.5125,11.433,11.5025,651622.0
2021-01-28 15:55:00,11.57,11.58,11.54,11.55,614865.0,11.4926,11.5025,11.4628,11.4727,614865.0
2021-01-29 09:30:00,11.41,11.5,11.32,11.47,253129.0,11.3337,11.4231,11.2443,11.3933,253129.0
2021-01-29 09:35:00,11.47,11.47,11.37,11.38,126347.0,11.3933,11.3933,11.2939,11.3039,126347.0
2021-01-29 09:40:00,11.37,11.42,11.35,11.42,83573.0,11.2939,11.3436,11.2741,11.3436,83573.0
2021-01-29 09:45:00,11.42,11.55,11.4,11.52,149880.0,11.3436,11.4727,11.3237,11.4429,149880.0
2021-01-29 09:50:00,11.51,11.57,11.48,11.55,114968.0,11.433,11.4926,11.4032,11.4727,114968.0
2021-01-29 09:55:00,11.54,11.62,11.54,11.6,90697.0,11.4628,11.5423,11.4628,11.5224,90697.0
2021-01-29 10:00:00,11.6,11.66,11.6,11.63,104626.0,11.5224,11.582,11.5224,11.5522,104626.0
2021-01-29 10:05:00,11.63,11.67,11.61,11.67,114609.0,11.5522,11.5919,11.5323,11.5919,114609.0
2021-01-29 10:10:00,11.67,11.67,11.64,11.67,89075.0,11.5919,11.5919,11.5621,11.5919,89075.0
2021-01-29 10:15:00,11.66,11.67,11.61,11.62,83903.0,11.582,11.5919,11.5323,11.5423,83903.0
2021-01-29 10:20:00,11.63,11.65,11.62,11.65,45864.0,11.5522,11.5721,11.5423,11.5721,45864.0
2021-01-29 10:25:00,11.64,11.65,11.57,11.59,73964.0,11.5621,11.5721,11.4926,11.5125,73964.0
2021-01-29 10:30:00,11.59,11.59,11.56,11.57,39490.0,11.5125,11.5125,11.4827,11.4926,39490.0
2021-01-29 10:35:00,11.57,11.58,11.51,11.51,102069.0,11.4926,11.5025,11.433,11.433,102069.0
2021-01-29 10:40:00,11.51,11.53,11.49,11.52,82948.0,11.433,11.4529,11.4131,11.4429,82948.0
2021-01-29 10:45:00,11.51,11.55,11.5,11.54,60281.0,11.433,11.4727,11.4231,11.4628,60281.0
2021-01-29 10:50:00,11.54,11.57,11.54,11.55,69331.0,11.4628,11.4926,11.4628,11.4727,69331.0
2021-01-29 10:55:00,11.55,11.59,11.55,11.59,76116.0,11.4727,11.5125,11.4727,11.5125,76116.0
2021-01-29 11:00:00,11.59,11.59,11.57,11.58,42544.0,11.5125,11.5125,11.4926,11.5025,42544.0
2021-01-29 11:05:00,11.58,11.58,11.52,11.53,53304.0,11.5025,11.5025,11.4429,11.4529,53304.0
2021-01-29 11:10:00,11.53,11.53,11.46,11.46,53204.0,11.4529,11.4529,11.3833,11.3833,53204.0
2021-01-29 11:15:00,11.46,11.47,11.45,11.46,40976.0,11.3833,11.3933,11.3734,11.3833,40976.0
2021-01-29 11:20:00,11.46,11.51,11.46,11.49,103722.0,11.3833,11.433,11.3833,11.4131,103722.0
2021-01-29 11:25:00,11.5,11.51,11.47,11.48,43799.0,11.4231,11.433,11.3933,11.4032,43799.0
2021-01-29 11:30:00,11.47,11.48,11.42,11.42,104720.0,11.3933,11.4032,11.3436,11.3436,104720.0
2021-01-29 11:35:00,11.43,11.43,11.4,11.4,223952.0,11.3535,11.3535,11.3237,11.3237,223952.0
2021-01-29 11:40:00,11.4,11.42,11.4,11.41,53728.0,11.3237,11.3436,11.3237,11.3337,53728.0
2021-01-29 11:45:00,11.42,11.44,11.41,11.44,48561.0,11.3436,11.3635,11.3337,11.3635,48561.0
2021-01-29 11:50:00,11.44,11.44,11.4,11.42,43389.0,11.3635,11.3635,11.3237,11.3436,43389.0
2021-01-29 11:55:00,11.42,11.44,11.41,11.43,50808.0,11.3436,11.3635,11.3337,11.3535,50808.0
2021-01-29 12:00:00,11.43,11.43,11.4,11.41,56679.0,11.3535,11.3535,11.3237,11.3337,56679.0
2021-01-29 12:05:00,11.42,11.43,11.41,11.43,27480.0,11.3436,11.3535,11.3337,11.3535,27480.0
2021-01-29 12:10:00,11.43,11.43,11.38,11.38,115205.0,11.3535,11.3535,11.3039,11.3039,115205.0
2021-01-29 12:15:00,11.37,11.4,11.35,11.37,156459.0,11.2939,11.3237,11.2741,11.2939,156459.0
2021-01-29 12:20:00,11.37,11.39,11.35,11.39,339017.0,11.2939,11.3138,11.2741,11.3138,339017.0
2021-01-29 12:25:00,11.39,11.49,11.38,11.45,433090.0,11.3138,11.4131,11.3039,11.3734,433090.0
2021-01-29 12:30:00,11.45,11.47,11.45,11.45,126104.0,11.3734,11.3933,11.3734,11.3734,126104.0
2021-01-29 12:35:00,11.45,11.47,11.41,11.42,80270.0,11.3734,11.3933,11.3337,11.3436,80270.0
2021-01-29 12:40:00,11.42,11.43,11.37,11.38,132338.0,11.3436,11.3535,11.2939,11.3039,132338.0
2021-01-29 12:45:00,11.38,11.39,11.36,11.38,190448.0,11.3039,11.3138,11.284,11.3039,190448.0
2021-01-29 12:50:00,11.38,11.43,11.38,11.43,126282.0,11.3039,11.3535,11.3039,11.3535,126282.0
2021-01-29 12:55:00,11.43,11.44,11.42,11.43,79965.0,11.3535,11.3635,11.3436,11.3535,79965.0
2021-01-29 13:00:00,11.43,11.46,11.41,11.46,140074.0,11.3535,11.3833,11.3337,11.3833,140074.0
2021-01-29 13:05:00,11.46,11.49,11.45,11.49,108990.0,11.3833,11.4131,11.3734,11.4131,108990.0
2021-01-29 13:10:00,11.49,11.5,11.48,11.49,91741.0,11.4131,11.4231,11.4032,11.4131,91741.0
2021-01-29 13:15:00,11.48,11.49,11.46,11.49,208391.0,11.4032,11.4131,11.3833,11.4131,208391.0
2021-01-29 13:20:00,11.49,11.55,11.48,11.54,195807.0,11.4131,11.4727,11.4032,11.4628,195807.0
2021-01-29 13:25:00,11.54,11.58,11.54,11.58,88501.0,11.4628,11.5025,11.4628,11.5025,88501.0
2021-01-29 13:30:00,11.58,11.58,11.54,11.55,81418.0,11.5025,11.5025,11.4628,11.4727,81418.0
2021-01-29 13:35:00,11.54,11.57,11.53,11.56,81961.0,11.4628,11.4926,11.4529,11.4827,81961.0
2021-01-29 13:40:00,11.55,11.57,11.55,11.55,82056.0,11.4727,11.4926,11.4727,11.4727,82056.0
2021-01-29 13:45:00,11.55,11.56,11.51,11.51,214839.0,11.4727,11.4827,11.433,11.433,214839.0
2021-01-29 13:50:00,11.51,11.52,11.44,11.44,71229.0,11.433,11.4429,11.3635,11.3635,71229.0
2021-01-29 13:55:00,11.45,11.49,11.44,11.47,78400.0,11.3734,11.4131,11.3635,11.3933,78400.0
2021-01-29 14:00:00,11.48,11.51,11.46,11.48,78025.0,11.4032,11.433,11.3833,11.4032,78025.0
2021-01-29 14:05:00,11.48,11.5,11.47,11.49,55464.0,11.4032,11.4231,11.3933,11.4131,55464.0
2021-01-29 14:10:00,11.5,11.5,11.45,11.47,267724.0,11.4231,11.4231,11.3734,11.3933,267724.0
2021-01-29 14:15:00,11.46,11.48,11.43,11.43,70567.0,11.3833,11.4032,11.3535,11.3535,70567.0
2021-01-29 14:20:00,11.43,11.44,11.41,11.42,74698.0,11.3535,11.3635,11.3337,11.3436,74698.0
2021-01-29 14:25:00,11.42,11.43,11.35,11.38,154233.0,11.3436,11.3535,11.2741,11.3039,154233.0
2021-01-29 14:30:00,11.39,11.39,11.35,11.37,60852.0,11.3138,11.3138,11.2741,11.2939,60852.0
2021-01-29 14:35:00,11.37,11.41,11.37,11.41,54230.0,11.2939,11.3337,11.2939,11.3337,54230.0
2021-01-29 14:40:00,11.41,11.49,11.39,11.47,276278.0,11.3337,11.4131,11.3138,11.3933,276278.0
2021-01-29 14:45:00,11.48,11.49,11.46,11.46,75606.0,11.4032,11.4131,11.3833,11.3833,75606.0
2021-01-29 14:50:00,11.46,11.48,11.42,11.43,47205.0,11.3833,11.4032,11.3436,11.3535,47205.0
2021-01-29 14:55:00,11.42,11.43,11.41,11.41,60842.0,11.3436,11.3535,11.3337,11.3337,60842.0
2021-01-29 15:00:00,11.42,11.46,11.41,11.46,115004.0,11.3436,11.3833,11.3337,11.3833,115004.0
2021-01-29 15:05:00,11.46,11.46,11.44,11.46,37026.0,11.3833,11.3833,11.3635,11.3833,37026.0
2021-01-29 15:10:00,11.46,11.48,11.45,11.46,68722.0,11.3833,11.4032,11.3734,11.3833,68722.0
2021-01-29 15:15:00,11.46,11.46,11.43,11.44,48546.0,11.3833,11.3833,11.3535,11.3635,48546.0
2021-01-29 15:20:00,11.44,11.48,11.43,11.47,151387.0,11.3635,11.4032,11.3535,11.3933,151387.0
2021-01-29 15:25:00,11.48,11.48,11.46,11.46,80005.0,11.4032,11.4032,11.3833,11.3833,80005.0
2021-01-29 15:30:00,11.46,11.49,11.46,11.48,111596.0,11.3833,11.4131,11.3833,11.4032,111596.0
2021-01-29 15:35:00,11.47,11.48,11.44,11.45,112063.0,11.3933,11.4032,11.3635,11.3734,112063.0
2021-01-29 15:40:00,11.45,11.45,11.42,11.44,93049.0,11.3734,11.3734,11.3436,11.3635,93049.0
2021-01-29 15:45:00,11.43,11.43,11.38,11.41,145859.0,11.3535,11.3535,11.3039,11.3337,145859.0
2021-01-29 15:50:00,11.41,11.46,11.4,11.46,305507.0,11.3337,11.3833,11.3237,11.3833,305507.0
2021-01-29 15:55:00,11.45,11.47,11.4,11.44,651527.0,11.3734,11.3933,11.3237,11.3635,651527.0
2021-02-01 09:30:00,11.43,11.43,11.18,11.3,323495.0,11.3535,11.3535,11.1052,11.2244,323495.0
2021-02-01 09:35:00,11.3,11.38,11.3,11.36,143397.0,11.2244,11.3039,11.2244,11.284,143397.0
2021-02-01 09:40:00,11.37,11.44,11.35,11.41,120423.0,11.2939,11.3635,11.2741,11.3337,120423.0
2021-02-01 09:45:00,11.41,11.42,11.33,11.37,88312.0,11.3337,11.3436,11.2542,11.2939,88312.0
2021-02-01 09:50:00,11.37,11.41,11.34,11.35,91648.0,11.2939,11.3337,11.2641,11.2741,91648.0
2021-02-01 09:55:00,11.35,11.39,11.34,11.38,61253.0,11.2741,11.3138,11.2641,11.3039,61253.0
2021-02-01 10:00:00,11.37,11.38,11.33,11.37,38693.0,11.2939,11.3039,11.2542,11.2939,38693.0
2021-02-01 10:05:00,11.36,11.37,11.34,11.36,56255.0,11.284,11.2939,11.2641,11.284,56255.0
2021-02-01 10:10:00,11.36,11.4,11.34,11.4,65533.0,11.284,11.3237,11.2641,11.3237,65533.0
2021-02-01 10:15:00,11.4,11.46,11.39,11.46,135341.0,11.3237,11.3833,11.3138,11.3833,135341.0
2021-02-01 10:20:00,11.46,11.5,11.45,11.49,144982.0,11.3833,11.4231,11.3734,11.4131,144982.0
2021-02-01 10:25:00,11.5,11.58,11.49,11.58,240951.0,11.4231,11.5025,11.4131,11.5025,240951.0
2021-02-01 10:30:00,11.57,11.67,11.57,11.67,315834.0,11.4926,11.5919,11.4926,11.5919,315834.0
2021-02-01 10:35:00,11.67,11.68,11.63,11.65,129954.0,11.5919,11.6019,11.5522,11.5721,129954.0
2021-02-01 10:40:00,11.66,11.66,11.61,11.64,134992.0,11.582,11.582,11.5323,11.5621,134992.0
2021-02-01 10:45:00,11.64,11.64,11.58,11.6,81805.0,11.5621,11.5621,11.5025,11.5224,81805.0
2021-02-01 10:50:00,11.6,11.65,11.59,11.6,177793.0,11.5224,11.5721,11.5125,11.5224,177793.0
2021-02-01 10:55:00,11.61,11.66,11.6,11.66,41310.0,11.5323,11.582,11.5224,11.582,41310.0
2021-02-01 11:00:00,11.66,11.66,11.63,11.65,73091.0,11.582,11.582,11.5522,11.5721,73091.0
2021-02-01 11:05:00,11.66,11.68,11.65,11.68,89043.0,11.582,11.6019,11.5721,11.6019,89043.0
2021-02-01 11:10:00,11.67,11.69,11.64,11.66,143714.0,11.5919,11.6118,11.5621,11.582,143714.0
2021-02-01 11:15:00,11.66,11.69,11.65,11.69,70529.0,11.582,11.6118,11.5721,11.6118,70529.0
2021-02-01 11:20:00,11.69,11.69,11.65,11.65,64693.0,11.6118,11.6118,11.5721,11.5721,64693.0
2021-02-01 11:25:00,11.65,11.68,11.65,11.67,67606.0,11.5721,11.6019,11.5721,11.5919,67606.0
2021-02-01 11:30:00,11.68,11.68,11.66,11.66,67297.0,11.6019,11.6019,11.582,11.582,67297.0
2021-02-01 11:35:00,11.66,11.67,11.64,11.66,99019.0,11.582,11.5919,11.5621,11.582,99019.0
2021-02-01 11:40:00,11.67,11.7,11.66,11.68,143505.0,11.5919,11.6217,11.582,11.6019,143505.0
2021-02-01 11:45:00,11.68,11.7,11.67,11.69,112358.0,11.6019,11.6217,11.5919,11.6118,112358.0
2021-02-01 11:50:00,11.69,11.7,11.66,11.67,46710.0,11.6118,11.6217,11.582,11.5919,46710.0
2021-02-01 11:55:00,11.66,11.67,11.66,11.66,17252.0,11.582,11.5919,11.582,11.582,17252.0
2021-02-01 12:00:00,11.67,11.69,11.66,11.68,112430.0,11.5919,11.6118,11.582,11.6019,112430.0
2021-02-01 12:05:00,11.68,11.68,11.65,11.66,54286.0,11.6019,11.6019,11.5721,11.582,54286.0
2021-02-01 12:10:00,11.66,11.68,11.65,11.67,54952.0,11.582,11.6019,11.5721,11.5919,54952.0
2021-02-01 12:15:00,11.68,11.68,11.65,11.65,86575.0,11.6019,11.6019,11.5721,11.5721,86575.0
2021-02-01 12:20:00,11.66,11.66,11.64,11.66,35287.0,11.582,11.582,11.5621,11.582,35287.0
2021-02-01 12:25:00,11.66,11.67,11.62,11.63,119080.0,11.582,11.5919,11.5423,11.5522,119080.0
2021-02-01 12:30:00,11.63,11.65,11.63,11.65,47714.0,11.5522,11.5721,11.5522,11.5721,47714.0
2021-02-01 12:35:00,11.65,11.65,11.62,11.62,44714.0,11.5721,11.5721,11.5423,11.5423,44714.0
2021-02-01 12:40:00,11.62,11.63,11.6,11.61,92174.0,11.5423,11.5522,11.5224,11.5323,92174.0
2021-02-01 12:45:00,11.6,11.61,11.59,11.61,40263.0,11.5224,11.5323,11.5125,11.5323,40263.0
2021-02-01 12:50:00,11.61,11.61,11.6,11.6,14023.0,11.5323,11.5323,11.5224,11.5224,14023.0
2021-02-01 12:55:00,11.61,11.61,11.6,11.61,26687.0,11.5323,11.5323,11.5224,11.5323,26687.0
2021-02-01 13:00:00,11.61,11.61,11.58,11.59,70865.0,11.5323,11.5323,11.5025,11.5125,70865.0
2021-02-01 13:05:00,11.58,11.59,11.56,11.58,98698.0,11.5025,11.5125,11.4827,11.5025,98698.0
2021-02-01 13:10:00,11.58,11.59,11.57,11.59,2022403.0,11.5025,11.5125,11.4926,11.5125,2022403.0
2021-02-01 13:15:00,11.59,11.63,11.58,11.62,99835.0,11.5125,11.5522,11.5025,11.5423,99835.0
2021-02-01 13:20:00,11.61,11.65,11.61,11.65,90505.0,11.5323,11.5721,11.5323,11.5721,90505.0
2021-02-01 13:25:00,11.65,11.67,11.64,11.67,39598.0,11.5721,11.5919,11.5621,11.5919,39598.0
2021-02-01 13:30:00,11.67,11.67,11.64,11.64,125807.0,11.5919,11.5919,11.5621,11.5621,125807.0
2021-02-01 13:35:00,11.64,11.69,11.64,11.69,227912.0,11.5621,11.6118,11.5621,11.6118,227912.0
2021-02-01 13:40:00,11.68,11.69,11.55,11.57,213835.0,11.6019,11.6118,11.4727,11.4926,213835.0
2021-02-01 13:45:00,11.57,11.59,11.56,11.58,59131.0,11.4926,11.5125,11.4827,11.5025,59131.0
2021-02-01 13:50:00,11.58,11.58,11.55,11.55,56330.0,11.5025,11.5025,11.4727,11.4727,56330.0
2021-02-01 13:55:00,11.56,11.57,11.53,11.53,35115.0,11.4827,11.4926,11.4529,11.4529,35115.0
2021-02-01 14:00:00,11.54,11.54,11.53,11.53,13560.0,11.4628,11.4628,11.4529,11.4529,13560.0
2021-02-01 14:05:00,11.54,11.54,11.53,11.53,68622.0,11.4628,11.4628,11.4529,11.4529,68622.0
2021-02-01 14:10:00,11.54,11.55,11.53,11.54,44858.0,11.4628,11.4727,11.4529,11.4628,44858.0
2021-02-01 14:15:00,11.54,11.55,11.54,11.54,27691.0,11.4628,11.4727,11.4628,11.4628,27691.0
2021-02-01 14:20:00,11.54,11.55,11.5,11.51,109191.0,11.4628,11.4727,11.4231,11.433,109191.0
2021-02-01 14:25:00,11.5,11.54,11.5,11.54,49766.0,11.4231,11.4628,11.4231,11.4628,49766.0
2021-02-01 14:30:00,11.54,11.56,11.53,11.55,105074.0,11.4628,11.4827,11.4529,11.4727,105074.0
2021-02-01 14:35:00,11.55,11.56,11.54,11.55,87231.0,11.4727,11.4827,11.4628,11.4727,87231.0
2021-02-01 14:40:00,11.56,11.56,11.54,11.54,103479.0,11.4827,11.4827,11.4628,11.4628,103479.0
2021-02-01 14:45:00,11.54,11.55,11.53,11.53,63521.0,11.4628,11.4727,11.4529,11.4529,63521.0
2021-02-01 14:50:00,11.54,11.54,11.53,11.53,52070.0,11.4628,11.4628,11.4529,11.4529,52070.0
2021-02-01 14:55:00,11.54,11.54,11.47,11.48,133171.0,11.4628,11.4628,11.3933,11.4032,133171.0
2021-02-01 15:00:00,11.47,11.52,11.47,11.52,87967.0,11.3933,11.4429,11.3933,11.4429,87967.0
2021-02-01 15:05:00,11.52,11.52,11.51,11.51,55385.0,11.4429,11.4429,11.433,11.433,55385.0
2021-02-01 15:10:00,11.52,11.52,11.47,11.5,116050.0,11.4429,11.4429,11.3933,11.4231,116050.0
2021-02-01 15:15:00,11.5,11.51,11.47,11.47,71828.0,11.4231,11.433,11.3933,11.3933,71828.0
2021-02-01 15:20:00,11.48,11.51,11.47,11.51,126794.0,11.4032,11.433,11.3933,11.433,126794.0
2021-02-01 15:25:00,11.51,11.52,11.49,11.49,81364.0,11.433,11.4429,11.4131,11.4131,81364.0
2021-02-01 15:30:00,11.5,11.5,11.48,11.49,82164.0,11.4231,11.4231,11.4032,11.4131,82164.0
2021-02-01 15:35:00,11.5,11.51,11.49,11.51,115656.0,11.4231,11.433,11.4131,11.433,115656.0
2021-02-01 15:40:00,11.5,11.53,11.49,11.53,106546.0,11.4231,11.4529,11.4131,11.4529,106546.0
2021-02-01 15:45:00,11.53,11.55,11.51,11.54,251179.0,11.4529,11.4727,11.433,11.4628,251179.0
2021-02-01 15:50:00,11.53,11.54,11.52,11.53,291904.0,11.4529,11.4628,11.4429,11.4529,291904.0
2021-02-01 15:55:00,11.53,11.57,11.49,11.49,1242681.0,11.4529,11.4926,11.4131,11.4131,1242681.0
2021-02-02 09:30:00,11.56,11.57,11.43,11.45,90107.0,11.4827,11.4926,11.3535,11.3734,90107.0
2021-02-02 09:35:00,11.44,11.51,11.43,11.5,52784.0,11.3635,11.433,11.3535,11.4231,52784.0
2021-02-02 09:40:00,11.5,11.54,11.49,11.53,47630.0,11.4231,11.4628,11.4131,11.4529,47630.0
2021-02-02 09:45:00,11.52,11.58,11.52,11.56,64331.0,11.4429,11.5025,11.4429,11.4827,64331.0
2021-02-02 09:50:00,11.56,11.57,11.54,11.57,72390.0,11.4827,11.4926,11.4628,11.4926,72390.0
2021-02-02 09:55:00,11.57,11.59,11.56,11.58,53543.0,11.4926,11.5125,11.4827,11.5025,53543.0
2021-02-02 10:00:00,11.57,11.6,11.56,11.6,72543.0,11.4926,11.5224,11.4827,11.5224,72543.0
2021-02-02 10:05:00,11.59,11.64,11.58,11.6,279659.0,11.5125,11.5621,11.5025,11.5224,279659.0
2021-02-02 10:10:00,11.6,11.6,11.57,11.59,66970.0,11.5224,11.5224,11.4926,11.5125,66970.0
2021-02-02 10:15:00,11.6,11.6,11.55,11.58,107126.0,11.5224,11.5224,11.4727,11.5025,107126.0
2021-02-02 10:20:00,11.58,11.6,11.57,11.6,43772.0,11.5025,11.5224,11.4926,11.5224,43772.0
2021-02-02 10:25:00,11.59,11.6,11.55,11.55,108585.0,11.5125,11.5224,11.4727,11.4727,108585.0
2021-02-02 10:30:00,11.55,11.57,11.54,11.57,30139.0,11.4727,11.4926,11.4628,11.4926,30139.0
2021-02-02 10:35:00,11.56,11.57,11.54,11.54,67074.0,11.4827,11.4926,11.4628,11.4628,67074.0
2021-02-02 10:40:00,11.54,11.59,11.54,11.59,56319.0,11.4628,11.5125,11.4628,11.5125,56319.0
2021-02-02 10:45:00,11.59,11.62,11.58,11.61,35776.0,11.5125,11.5423,11.5025,11.5323,35776.0
2021-02-02 10:50:00,11.61,11.62,11.6,11.61,49901.0,11.5323,11.5423,11.5224,11.5323,49901.0
2021-02-02 10:55:00,11.61,11.62,11.6,11.61,18305.0,11.5323,11.5423,11.5224,11.5323,18305.0
2021-02-02 11:00:00,11.61,11.64,11.61,11.63,74486.0,11.5323,11.5621,11.5323,11.5522,74486.0
2021-02-02 11:05:00,11.64,11.65,11.63,11.65,31181.0,11.5621,11.5721,11.5522,11.5721,31181.0
2021-02-02 11:10:00,11.64,11.65,11.63,11.65,26794.0,11.5621,11.5721,11.5522,11.5721,26794.0
2021-02-02 11:15:00,11.65,11.67,11.64,11.67,70363.0,11.5721,11.5919,11.5621,11.5919,70363.0
2021-02-02 11:20:00,11.67,11.67,11.63,11.63,35709.0,11.5919,11.5919,11.5522,11.5522,35709.0
2021-02-02 11:25:00,11.63,11.64,11.63,11.63,31215.0,11.5522,11.5621,11.5522,11.5522,31215.0
2021-02-02 11:30:00,11.63,11.64,11.61,11.62,71204.0,11.5522,11.5621,11.5323,11.5423,71204.0
2021-02-02 11:35:00,11.62,11.63,11.61,11.63,31866.0,11.5423,11.5522,11.5323,11.5522,31866.0
2021-02-02 11:40:00,11.63,11.67,11.62,11.67,46693.0,11.5522,11.5919,11.5423,11.5919,46693.0
2021-02-02 11:45:00,11.67,11.67,11.66,11.66,45108.0,11.5919,11.5919,11.582,11.582,45108.0
2021-02-02 11:50:00,11.67,11.67,11.66,11.67,19264.0,11.5919,11.5919,11.582,11.5919,19264.0
2021-02-02 11:55:00,11.67,11.69,11.66,11.68,84358.0,11.5919,11.6118,11.582,11.6019,84358.0
2021-02-02 12:00:00,11.69,11.71,11.69,11.7,123772.0,11.6118,11.6317,11.6118,11.6217,123772.0
2021-02-02 12:05:00,11.7,11.73,11.69,11.71,118332.0,11.6217,11.6515,11.6118,11.6317,118332.0
2021-02-02 12:10:00,11.71,11.71,11.69,11.7,59679.0,11.6317,11.6317,11.6118,11.6217,59679.0
2021-02-02 12:15:00,11.7,11.7,11.68,11.69,11695.0,11.6217,11.6217,11.6019,11.6118,11695.0
2021-02-02 12:20:00,11.69,11.69,11.65,11.65,65322.0,11.6118,11.6118,11.5721,11.5721,65322.0
2021-02-02 12:25:00,11.66,11.66,11.65,11.65,11791.0,11.582,11.582,11.5721,11.5721,11791.0
2021-02-02 12:30:00,11.65,11.66,11.65,11.66,22999.0,11.5721,11.582,11.5721,11.582,22999.0
2021-02-02 12:35:00,11.65,11.66,11.65,11.66,22576.0,11.5721,11.582,11.5721,11.582,22576.0
2021-02-02 12:40:00,11.65,11.66,11.65,11.65,36309.0,11.5721,11.582,11.5721,11.5721,36309.0
2021-02-02 12:45:00,11.66,11.68,11.65,11.68,48822.0,11.582,11.6019,11.5721,11.6019,48822.0
2021-02-02 12:50:00,11.67,11.69,11.67,11.68,61764.0,11.5919,11.6118,11.5919,11.6019,61764.0
2021-02-02 12:55:00,11.69,11.7,11.68,11.7,22158.0,11.6118,11.6217,11.6019,11.6217,22158.0
2021-02-02 13:00:00,11.7,11.7,11.69,11.69,6712.0,11.6217,11.6217,11.6118,11.6118,6712.0
2021-02-02 13:05:00,11.7,11.7,11.69,11.7,6928.0,11.6217,11.6217,11.6118,11.6217,6928.0
2021-02-02 13:10:00,11.7,11.7,11.68,11.68,35405.0,11.6217,11.6217,11.6019,11.6019,35405.0
2021-02-02 13:15:00,11.68,11.69,11.66,11.67,56980.0,11.6019,11.6118,11.582,11.5919,56980.0
2021-02-02 13:20:00,11.67,11.67,11.65,11.67,31367.0,11.5919,11.5919,11.5721,11.5919,31367.0
2021-02-02 13:25:00,11.67,11.68,11.66,11.68,113237.0,11.5919,11.6019,11.582,11.6019,113237.0
2021-02-02 13:30:00,11.68,11.68,11.65,11.66,42936.0,11.6019,11.6019,11.5721,11.582,42936.0
2021-02-02 13:35:00,11.65,11.66,11.63,11.63,17402.0,11.5721,11.582,11.5522,11.5522,17402.0
2021-02-02 13:40:00,11.63,11.64,11.63,11.63,16852.0,11.5522,11.5621,11.5522,11.5522,16852.0
2021-02-02 13:45:00,11.63,11.64,11.61,11.63,38706.0,11.5522,11.5621,11.5323,11.5522,38706.0
2021-02-02 13:50:00,11.63,11.63,11.62,11.62,6036.0,11.5522,11.5522,11.5423,11.5423,6036.0
2021-02-02 13:55:00,11.62,11.63,11.62,11.63,19788.0,11.5423,11.5522,11.5423,11.5522,19788.0
2021-02-02 14:00:00,11.63,11.63,11.61,11.62,18012.0,11.5522,11.5522,11.5323,11.5423,18012.0
2021-02-02 14:05:00,11.61,11.62,11.61,11.61,9668.0,11.5323,11.5423,11.5323,11.5323,9668.0
2021-02-02 14:10:00,11.62,11.62,11.59,11.6,49247.0,11.5423,11.5423,11.5125,11.5224,49247.0
2021-02-02 14:15:00,11.61,11.61,11.59,11.6,17150.0,11.5323,11.5323,11.5125,11.5224,17150.0
2021-02-02 14:20:00,11.6,11.6,11.59,11.6,19422.0,11.5224,11.5224,11.5125,11.5224,19422.0
2021-02-02 14:25:00,11.6,11.6,11.59,11.6,47283.0,11.5224,11.5224,11.5125,11.5224,47283.0
2021-02-02 14:30:00,11.6,11.62,11.59,11.62,50062.0,11.5224,11.5423,11.5125,11.5423,50062.0
2021-02-02 14:35:00,11.62,11.63,11.6,11.61,78935.0,11.5423,11.5522,11.5224,11.5323,78935.0
2021-02-02 14:40:00,11.61,11.64,11.6,11.64,39518.0,11.5323,11.5621,11.5224,11.5621,39518.0
2021-02-02 14:45:00,11.64,11.64,11.62,11.64,48774.0,11.5621,11.5621,11.5423,11.5621,48774.0
2021-02-02 14:50:00,11.63,11.69,11.63,11.69,204073.0,11.5522,11.6118,11.5522,11.6118,204073.0
2021-02-02 14:55:00,11.68,11.69,11.68,11.69,101738.0,11.6019,11.6118,11.6019,11.6118,101738.0
2021-02-02 15:00:00,11.69,11.7,11.68,11.69,82668.0,11.6118,11.6217,11.6019,11.6118,82668.0
2021-02-02 15:05:00,11.69,11.73,11.69,11.73,137500.0,11.6118,11.6515,11.6118,11.6515,137500.0
2021-02-02 15:10:00,11.73,11.77,11.72,11.75,269075.0,11.6515,11.6913,11.6416,11.6714,269075.0
2021-02-02 15:15:00,11.75,11.75,11.73,11.74,59502.0,11.6714,11.6714,11.6515,11.6615,59502.0
2021-02-02 15:20:00,11.73,11.75,11.73,11.74,87439.0,11.6515,11.6714,11.6515,11.6615,87439.0
2021-02-02 15:25:00,11.73,11.75,11.73,11.75,91273.0,11.6515,11.6714,11.6515,11.6714,91273.0
2021-02-02 15:30:00,11.75,11.75,11.73,11.74,142428.0,11.6714,11.6714,11.6515,11.6615,142428.0
2021-02-02 15:35:00,11.74,11.75,11.73,11.74,81065.0,11.6615,11.6714,11.6515,11.6615,81065.0
2021-02-02 15:40:00,11.74,11.75,11.73,11.74,112257.0,11.6615,11.6714,11.6515,11.6615,112257.0
2021-02-02 15:45:00,11.74,11.75,11.72,11.72,250457.0,11.6615,11.6714,11.6416,11.6416,250457.0
2021-02-02 15:50:00,11.72,11.75,11.71,11.74,244409.0,11.6416,11.6714,11.6317,11.6615,244409.0
2021-02-02 15:55:00,11.74,11.75,11.71,11.73,340394.0,11.6615,11.6714,11.6317,11.6515,340394.0
2021-02-03 09:30:00,11.77,11.78,11.71,11.78,100724.0,11.6913,11.7012,11.6317,11.7012,100724.0
2021-02-03 09:35:00,11.78,11.82,11.77,11.79,106238.0,11.7012,11.7409,11.6913,11.7111,106238.0
2021-02-03 09:40:00,11.79,11.8,11.72,11.77,42485.0,11.7111,11.7211,11.6416,11.6913,42485.0
2021-02-03 09:45:00,11.77,11.77,11.71,11.72,95641.0,11.6913,11.6913,11.6317,11.6416,95641.0
2021-02-03 09:50:00,11.72,11.73,11.7,11.73,70045.0,11.6416,11.6515,11.6217,11.6515,70045.0
2021-02-03 09:55:00,11.73,11.73,11.71,11.72,35287.0,11.6515,11.6515,11.6317,11.6416,35287.0
2021-02-03 10:00:00,11.71,11.73,11.7,11.73,72056.0,11.6317,11.6515,11.6217,11.6515,72056.0
2021-02-03 10:05:00,11.73,11.75,11.72,11.75,35346.0,11.6515,11.6714,11.6416,11.6714,35346.0
2021-02-03 10:10:00,11.75,11.78,11.73,11.76,138923.0,11.6714,11.7012,11.6515,11.6813,138923.0
2021-02-03 10:15:00,11.75,11.78,11.75,11.76,38476.0,11.6714,11.7012,11.6714,11.6813,38476.0
2021-02-03 10:20:00,11.76,11.79,11.75,11.78,104303.0,11.6813,11.7111,11.6714,11.7012,104303.0
2021-02-03 10:25:00,11.78,11.79,11.77,11.78,32888.0,11.7012,11.7111,11.6913,11.7012,32888.0
2021-02-03 10:30:00,11.77,11.78,11.77,11.78,27963.0,11.6913,11.7012,11.6913,11.7012,27963.0
2021-02-03 10:35:00,11.78,11.78,11.75,11.78,88911.0,11.7012,11.7012,11.6714,11.7012,88911.0
2021-02-03 10:40:00,11.78,11.82,11.77,11.82,106008.0,11.7012,11.7409,11.6913,11.7409,106008.0
2021-02-03 10:45:00,11.82,11.83,11.81,11.81,32435.0,11.7409,11.7509,11.731,11.731,32435.0
2021-02-03 10:50:00,11.82,11.82,11.81,11.82,34168.0,11.7409,11.7409,11.731,11.7409,34168.0
2021-02-03 10:55:00,11.82,11.83,11.81,11.83,42499.0,11.7409,11.7509,11.731,11.7509,42499.0
2021-02-03 11:00:00,11.83,11.83,11.8,11.81,62199.0,11.7509,11.7509,11.7211,11.731,62199.0
2021-02-03 11:05:00,11.8,11.81,11.77,11.78,42577.0,11.7211,11.731,11.6913,11.7012,42577.0
2021-02-03 11:10:00,11.78,11.78,11.77,11.78,20391.0,11.7012,11.7012,11.6913,11.7012,20391.0
2021-02-03 11:15:00,11.78,11.78,11.77,11.78,24494.0,11.7012,11.7012,11.6913,11.7012,24494.0
2021-02-03 11:20:00,11.78,11.78,11.77,11.78,19092.0,11.7012,11.7012,11.6913,11.7012,19092.0
2021-02-03 11:25:00,11.78,11.78,11.76,11.76,52669.0,11.7012,11.7012,11.6813,11.6813,52669.0
2021-02-03 11:30:00,11.76,11.77,11.74,11.76,63006.0,11.6813,11.6913,11.6615,11.6813,63006.0
2021-02-03 11:35:00,11.76,11.77,11.75,11.77,16645.0,11.6813,11.6913,11.6714,11.6913,16645.0
2021-02-03 11:40:00,11.77,11.77,11.76,11.77,20733.0,11.6913,11.6913,11.6813,11.6913,20733.0
2021-02-03 11:45:00,11.76,11.77,11.76,11.77,16470.0,11.6813,11.6913,11.6813,11.6913,16470.0
2021-02-03 11:50:00,11.77,11.77,11.76,11.77,25062.0,11.6913,11.6913,11.6813,11.6913,25062.0
2021-02-03 11:55:00,11.77,11.77,11.76,11.77,19403.0,11.6913,11.6913,11.6813,11.6913,19403.0
2021-02-03 12:00:00,11.77,11.77,11.76,11.76,47527.0,11.6913,11.6913,11.6813,11.6813,47527.0
2021-02-03 12:05:00,11.77,11.77,11.76,11.77,19203.0,11.6913,11.6913,11.6813,11.6913,19203.0
2021-02-03 12:10:00,11.77,11.77,11.76,11.77,15447.0,11.6913,11.6913,11.6813,11.6913,15447.0
2021-02-03 12:15:00,11.77,11.77,11.76,11.77,78777.0,11.6913,11.6913,11.6813,11.6913,78777.0
2021-02-03 12:20:00,11.76,11.79,11.76,11.79,56551.0,11.6813,11.7111,11.6813,11.7111,56551.0
2021-02-03 12:25:00,11.79,11.81,11.78,11.8,70239.0,11.7111,11.731,11.7012,11.7211,70239.0
2021-02-03 12:30:00,11.8,11.82,11.8,11.82,31846.0,11.7211,11.7409,11.7211,11.7409,31846.0
2021-02-03 12:35:00,11.82,11.82,11.81,11.81,15701.0,11.7409,11.7409,11.731,11.731,15701.0
2021-02-03 12:40:00,11.82,11.82,11.81,11.82,11422.0,11.7409,11.7409,11.731,11.7409,11422.0
2021-02-03 12:45:00,11.82,11.83,11.81,11.83,50484.0,11.7409,11.7509,11.731,11.7509,50484.0
2021-02-03 12:50:00,11.83,11.84,11.82,11.82,223811.0,11.7509,11.7608,11.7409,11.7409,223811.0
2021-02-03 12:55:00,11.83,11.83,11.82,11.83,18916.0,11.7509,11.7509,11.7409,11.7509,18916.0
2021-02-03 13:00:00,11.83,11.86,11.82,11.86,230182.0,11.7509,11.7807,11.7409,11.7807,230182.0
2021-02-03 13:05:00,11.86,11.88,11.85,11.87,98925.0,11.7807,11.8005,11.7707,11.7906,98925.0
2021-02-03 13:10:00,11.86,11.87,11.86,11.87,33602.0,11.7807,11.7906,11.7807,11.7906,33602.0
2021-02-03 13:15:00,11.86,11.87,11.84,11.85,76942.0,11.7807,11.7906,11.7608,11.7707,76942.0
2021-02-03 13:20:00,11.85,11.85,11.84,11.85,7696.0,11.7707,11.7707,11.7608,11.7707,7696.0
2021-02-03 13:25:00,11.84,11.88,11.84,11.87,96399.0,11.7608,11.8005,11.7608,11.7906,96399.0
2021-02-03 13:30:00,11.87,11.87,11.86,11.86,22951.0,11.7906,11.7906,11.7807,11.7807,22951.0
2021-02-03 13:35:00,11.87,11.87,11.86,11.87,12652.0,11.7906,11.7906,11.7807,11.7906,12652.0
2021-02-03 13:40:00,11.87,11.87,11.85,11.86,67456.0,11.7906,11.7906,11.7707,11.7807,67456.0
2021-02-03 13:45:00,11.86,11.86,11.85,11.86,23356.0,11.7807,11.7807,11.7707,11.7807,23356.0
2021-02-03 13:50:00,11.86,11.86,11.85,11.86,55679.0,11.7807,11.7807,11.7707,11.7807,55679.0
2021-02-03 13:55:00,11.86,11.86,11.85,11.86,14065.0,11.7807,11.7807,11.7707,11.7807,14065.0
2021-02-03 14:00:00,11.86,11.87,11.85,11.87,92986.0,11.7807,11.7906,11.7707,11.7906,92986.0
2021-02-03 14:05:00,11.87,11.87,11.86,11.87,12429.0,11.7906,11.7906,11.7807,11.7906,12429.0
2021-02-03 14:10:00,11.87,11.88,11.86,11.87,51810.0,11.7906,11.8005,11.7807,11.7906,51810.0
2021-02-03 14:15:00,11.88,11.9,11.87,11.88,171021.0,11.8005,11.8204,11.7906,11.8005,171021.0
2021-02-03 14:20:00,11.88,11.89,11.88,11.88,11813.0,11.8005,11.8105,11.8005,11.8005,11813.0
2021-02-03 14:25:00,11.88,11.9,11.88,11.9,88640.0,11.8005,11.8204,11.8005,11.8204,88640.0
2021-02-03 14:30:00,11.9,11.9,11.89,11.9,91745.0,11.8204,11.8204,11.8105,11.8204,91745.0
2021-02-03 14:35:00,11.9,11.92,11.89,11.92,205879.0,11.8204,11.8403,11.8105,11.8403,205879.0
2021-02-03 14:40:00,11.92,11.93,11.89,11.9,189746.0,11.8403,11.8502,11.8105,11.8204,189746.0
2021-02-03 14:45:00,11.9,11.9,11.89,11.89,12536.0,11.8204,11.8204,11.8105,11.8105,12536.0
2021-02-03 14:50:00,11.9,11.92,11.89,11.9,193146.0,11.8204,11.8403,11.8105,11.8204,193146.0
2021-02-03 14:55:00,11.9,11.9,11.89,11.9,35822.0,11.8204,11.8204,11.8105,11.8204,35822.0
2021-02-03 15:00:00,11.9,11.9,11.87,11.88,179485.0,11.8204,11.8204,11.7906,11.8005,179485.0
2021-02-03 15:05:00,11.87,11.9,11.87,11.9,110888.0,11.7906,11.8204,11.7906,11.8204,110888.0
2021-02-03 15:10:00,11.9,11.9,11.89,11.9,67990.0,11.8204,11.8204,11.8105,11.8204,67990.0
2021-02-03 15:15:00,11.9,11.9,11.89,11.9,68104.0,11.8204,11.8204,11.8105,11.8204,68104.0
2021-02-03 15:20:00,11.9,11.9,11.89,11.9,57068.0,11.8204,11.8204,11.8105,11.8204,57068.0
2021-02-03 15:25:00,11.9,11.9,11.89,11.9,64439.0,11.8204,11.8204,11.8105,11.8204,64439.0
2021-02-03 15:30:00,11.9,11.9,11.89,11.9,53945.0,11.8204,11.8204,11.8105,11.8204,53945.0
2021-02-03 15:35:00,11.9,11.92,11.9,11.92,182107.0,11.8204,11.8403,11.8204,11.8403,182107.0
2021-02-03 15:40:00,11.92,11.93,11.91,11.91,168568.0,11.8403,11.8502,11.8303,11.8303,168568.0
2021-02-03 15:45:00,11.92,11.92,11.91,11.92,122142.0,11.8403,11.8403,11.8303,11.8403,122142.0
2021-02-03 15:50:00,11.92,11.93,11.91,11.92,192230.0,11.8403,11.8502,11.8303,11.8403,192230.0
2021-02-03 15:55:00,11.92,11.97,11.91,11.97,1259569.0,11.8403,11.8899,11.8303,11.8899,1259569.0
2021-02-04 09:30:00,12.01,12.02,11.85,11.88,222549.0,11.9297,11.9396,11.7707,11.8005,222549.0
2021-02-04 09:35:00,11.87,11.93,11.87,11.93,64406.0,11.7906,11.8502,11.7906,11.8502,64406.0
2021-02-04 09:40:00,11.93,12.03,11.92,12.02,89673.0,11.8502,11.9495,11.8403,11.9396,89673.0
2021-02-04 09:45:00,12.01,12.02,11.92,11.94,176080.0,11.9297,11.9396,11.8403,11.8601,176080.0
2021-02-04 09:50:00,11.94,11.96,11.91,11.95,29798.0,11.8601,11.88,11.8303,11.8701,29798.0
2021-02-04 09:55:00,11.95,11.95,11.91,11.92,51800.0,11.8701,11.8701,11.8303,11.8403,51800.0
2021-02-04 10:00:00,11.91,11.93,11.9,11.93,123546.0,11.8303,11.8502,11.8204,11.8502,123546.0
2021-02-04 10:05:00,11.93,11.93,11.89,11.91,74126.0,11.8502,11.8502,11.8105,11.8303,74126.0
2021-02-04 10:10:00,11.9,11.91,11.86,11.87,89486.0,11.8204,11.8303,11.7807,11.7906,89486.0
2021-02-04 10:15:00,11.86,11.87,11.8,11.8,111314.0,11.7807,11.7906,11.7211,11.7211,111314.0
2021-02-04 10:20:00,11.8,11.84,11.8,11.83,85801.0,11.7211,11.7608,11.7211,11.7509,85801.0
2021-02-04 10:25:00,11.83,11.83,11.8,11.81,72033.0,11.7509,11.7509,11.7211,11.731,72033.0
2021-02-04 10:30:00,11.8,11.83,11.77,11.78,96598.0,11.7211,11.7509,11.6913,11.7012,96598.0
2021-02-04 10:35:00,11.79,11.79,11.78,11.78,32103.0,11.7111,11.7111,11.7012,11.7012,32103.0
2021-02-04 10:40:00,11.78,11.79,11.76,11.77,52176.0,11.7012,11.7111,11.6813,11.6913,52176.0
2021-02-04 10:45:00,11.77,11.78,11.71,11.72,94087.0,11.6913,11.7012,11.6317,11.6416,94087.0
2021-02-04 10:50:00,11.73,11.78,11.72,11.77,56996.0,11.6515,11.7012,11.6416,11.6913,56996.0
2021-02-04 10:55:00,11.76,11.78,11.76,11.78,27441.0,11.6813,11.7012,11.6813,11.7012,27441.0
2021-02-04 11:00:00,11.78,11.8,11.77,11.78,48306.0,11.7012,11.7211,11.6913,11.7012,48306.0
2021-02-04 11:05:00,11.78,11.8,11.78,11.78,103724.0,11.7012,11.7211,11.7012,11.7012,103724.0
2021-02-04 11:10:00,11.78,11.84,11.78,11.8,126108.0,11.7012,11.7608,11.7012,11.7211,126108.0
2021-02-04 11:15:00,11.8,11.86,11.8,11.85,86759.0,11.7211,11.7807,11.7211,11.7707,86759.0
2021-02-04 11:20:00,11.85,11.88,11.84,11.88,60334.0,11.7707,11.8005,11.7608,11.8005,60334.0
2021-02-04 11:25:00,11.87,11.88,11.86,11.88,80533.0,11.7906,11.8005,11.7807,11.8005,80533.0
2021-02-04 11:30:00,11.88,11.89,11.87,11.88,61143.0,11.8005,11.8105,11.7906,11.8005,61143.0
2021-02-04 11:35:00,11.87,11.9,11.86,11.88,63490.0,11.7906,11.8204,11.7807,11.8005,63490.0
2021-02-04 11:40:00,11.88,11.92,11.88,11.89,68885.0,11.8005,11.8403,11.8005,11.8105,68885.0
2021-02-04 11:45:00,11.89,11.9,11.88,11.9,81189.0,11.8105,11.8204,11.8005,11.8204,81189.0
2021-02-04 11:50:00,11.9,11.9,11.87,11.89,70025.0,11.8204,11.8204,11.7906,11.8105,70025.0
2021-02-04 11:55:00,11.89,11.89,11.87,11.88,66607.0,11.8105,11.8105,11.7906,11.8005,66607.0
2021-02-04 12:00:00,11.88,11.9,11.85,11.88,95586.0,11.8005,11.8204,11.7707,11.8005,95586.0
2021-02-04 12:05:00,11.89,11.89,11.85,11.86,80157.0,11.8105,11.8105,11.7707,11.7807,80157.0
2021-02-04 12:10:00,11.86,11.87,11.83,11.85,101361.0,11.7807,11.7906,11.7509,11.7707,101361.0
2021-02-04 12:15:00,11.85,11.86,11.83,11.84,83502.0,11.7707,11.7807,11.7509,11.7608,83502.0
2021-02-04 12:20:00,11.84,11.85,11.82,11.82,149551.0,11.7608,11.7707,11.7409,11.7409,149551.0
2021-02-04 12:25:00,11.83,11.87,11.82,11.87,164649.0,11.7509,11.7906,11.7409,11.7906,164649.0
2021-02-04 12:30:00,11.87,11.87,11.86,11.87,47635.0,11.7906,11.7906,11.7807,11.7906,47635.0
2021-02-04 12:35:00,11.87,11.87,11.86,11.87,51314.0,11.7906,11.7906,11.7807,11.7906,51314.0
2021-02-04 12:40:00,11.87,11.87,11.86,11.87,45032.0,11.7906,11.7906,11.7807,11.7906,45032.0
2021-02-04 12:45:00,11.87,11.87,11.86,11.87,61080.0,11.7906,11.7906,11.7807,11.7906,61080.0
2021-02-04 12:50:00,11.87,11.88,11.86,11.88,73936.0,11.7906,11.8005,11.7807,11.8005,73936.0
2021-02-04 12:55:00,11.88,11.89,11.87,11.89,51024.0,11.8005,11.8105,11.7906,11.8105,51024.0
2021-02-04 13:00:00,11.89,11.89,11.85,11.86,130165.0,11.8105,11.8105,11.7707,11.7807,130165.0
2021-02-04 13:05:00,11.86,11.86,11.84,11.85,111687.0,11.7807,11.7807,11.7608,11.7707,111687.0
2021-02-04 13:10:00,11.85,11.86,11.81,11.82,182359.0,11.7707,11.7807,11.731,11.7409,182359.0
2021-02-04 13:15:00,11.82,11.83,11.81,11.83,72239.0,11.7409,11.7509,11.731,11.7509,72239.0
2021-02-04 13:20:00,11.83,11.84,11.82,11.84,61848.0,11.7509,11.7608,11.7409,11.7608,61848.0
2021-02-04 13:25:00,11.84,11.84,11.82,11.83,56412.0,11.7608,11.7608,11.7409,11.7509,56412.0
2021-02-04 13:30:00,11.83,11.85,11.82,11.85,78212.0,11.7509,11.7707,11.7409,11.7707,78212.0
2021-02-04 13:35:00,11.85,11.85,11.84,11.84,48678.0,11.7707,11.7707,11.7608,11.7608,48678.0
2021-02-04 13:40:00,11.85,11.85,11.84,11.85,49011.0,11.7707,11.7707,11.7608,11.7707,49011.0
2021-02-04 13:45:00,11.85,11.85,11.84,11.85,46224.0,11.7707,11.7707,11.7608,11.7707,46224.0
2021-02-04 13:50:00,11.85,11.85,11.84,11.85,39510.0,11.7707,11.7707,11.7608,11.7707,39510.0
2021-02-04 13:55:00,11.85,11.86,11.82,11.83,178044.0,11.7707,11.7807,11.7409,11.7509,178044.0
2021-02-04 14:00:00,11.83,11.84,11.82,11.84,60803.0,11.7509,11.7608,11.7409,11.7608,60803.0
2021-02-04 14:05:00,11.84,11.84,11.83,11.84,45264.0,11.7608,11.7608,11.7509,11.7608,45264.0
2021-02-04 14:10:00,11.84,11.88,11.83,11.87,257996.0,11.7608,11.8005,11.7509,11.7906,257996.0
2021-02-04 14:15:00,11.87,11.88,11.86,11.88,54297.0,11.7906,11.8005,11.7807,11.8005,54297.0
2021-02-04 14:20:00,11.88,11.88,11.86,11.87,86739.0,11.8005,11.8005,11.7807,11.7906,86739.0
2021-02-04 14:25:00,11.88,11.89,11.87,11.88,57053.0,11.8005,11.8105,11.7906,11.8005,57053.0
2021-02-04 14:30:00,11.89,11.91,11.87,11.89,168933.0,11.8105,11.8303,11.7906,11.8105,168933.0
2021-02-04 14:35:00,11.89,11.9,11.88,11.9,120109.0,11.8105,11.8204,11.8005,11.8204,120109.0
2021-02-04 14:40:00,11.89,11.9,11.88,11.88,62446.0,11.8105,11.8204,11.8005,11.8005,62446.0
2021-02-04 14:45:00,11.88,11.89,11.88,11.88,81562.0,11.8005,11.8105,11.8005,11.8005,81562.0
2021-02-04 14:50:00,11.89,11.9,11.88,11.9,135927.0,11.8105,11.8204,11.8005,11.8204,135927.0
2021-02-04 14:55:00,11.9,11.93,11.89,11.92,217187.0,11.8204,11.8502,11.8105,11.8403,217187.0
2021-02-04 15:00:00,11.92,11.92,11.88,11.9,136512.0,11.8403,11.8403,11.8005,11.8204,136512.0
2021-02-04 15:05:00,11.9,11.91,11.89,11.89,184823.0,11.8204,11.8303,11.8105,11.8105,184823.0
2021-02-04 15:10:00,11.9,11.9,11.89,11.9,116333.0,11.8204,11.8204,11.8105,11.8204,116333.0
2021-02-04 15:15:00,11.9,11.9,11.88,11.89,117044.0,11.8204,11.8204,11.8005,11.8105,117044.0
2021-02-04 15:20:00,11.89,11.9,11.88,11.9,101594.0,11.8105,11.8204,11.8005,11.8204,101594.0
2021-02-04 15:25:00,11.9,11.91,11.89,11.91,124565.0,11.8204,11.8303,11.8105,11.8303,124565.0
2021-02-04 15:30:00,11.91,11.93,11.9,11.93,153086.0,11.8303,11.8502,11.8204,11.8502,153086.0
2021-02-04 15:35:00,11.93,11.95,11.92,11.95,166222.0,11.8502,11.8701,11.8403,11.8701,166222.0
2021-02-04 15:40:00,11.95,11.98,11.94,11.95,252541.0,11.8701,11.8999,11.8601,11.8701,252541.0
2021-02-04 15:45:00,11.95,11.98,11.94,11.96,335621.0,11.8701,11.8999,11.8601,11.88,335621.0
2021-02-04 15:50:00,11.96,11.99,11.95,11.96,390945.0,11.88,11.9098,11.8701,11.88,390945.0
2021-02-04 15:55:00,11.96,12.0,11.95,11.99,964063.0,11.88,11.9197,11.8701,11.9098,964063.0
2021-02-05 09:30:00,12.01,12.04,11.91,11.95,158753.0,11.9297,11.9594,11.8303,11.8701,158753.0
2021-02-05 09:35:00,11.95,11.98,11.94,11.98,25522.0,11.8701,11.8999,11.8601,11.8999,25522.0
2021-02-05 09:40:00,11.98,11.99,11.95,11.98,45728.0,11.8999,11.9098,11.8701,11.8999,45728.0
2021-02-05 09:45:00,11.98,12.0,11.95,11.96,76695.0,11.8999,11.9197,11.8701,11.88,76695.0
2021-02-05 09:50:00,11.96,11.99,11.95,11.96,61413.0,11.88,11.9098,11.8701,11.88,61413.0
2021-02-05 09:55:00,11.96,11.97,11.93,11.95,35365.0,11.88,11.8899,11.8502,11.8701,35365.0
2021-02-05 10:00:00,11.95,11.99,11.93,11.99,61055.0,11.8701,11.9098,11.8502,11.9098,61055.0
2021-02-05 10:05:00,11.99,11.99,11.97,11.99,34762.0,11.9098,11.9098,11.8899,11.9098,34762.0
2021-02-05 10:10:00,11.99,11.99,11.94,11.95,54699.0,11.9098,11.9098,11.8601,11.8701,54699.0
2021-02-05 10:15:00,11.95,11.96,11.94,11.95,11654.0,11.8701,11.88,11.8601,11.8701,11654.0
2021-02-05 10:20:00,11.96,11.98,11.95,11.98,10554.0,11.88,11.8999,11.8701,11.8999,10554.0
2021-02-05 10:25:00,11.98,11.99,11.97,11.98,66018.0,11.8999,11.9098,11.8899,11.8999,66018.0
2021-02-05 10:30:00,11.98,11.99,11.97,11.98,48249.0,11.8999,11.9098,11.8899,11.8999,48249.0
2021-02-05 10:35:00,11.98,11.99,11.97,11.98,49342.0,11.8999,11.9098,11.8899,11.8999,49342.0
2021-02-05 10:40:00,11.99,11.99,11.98,11.99,121771.0,11.9098,11.9098,11.8999,11.9098,121771.0
2021-02-05 10:45:00,11.99,11.99,11.97,11.98,44481.0,11.9098,11.9098,11.8899,11.8999,44481.0
2021-02-05 10:50:00,11.99,11.99,11.98,11.99,29583.0,11.9098,11.9098,11.8999,11.9098,29583.0
2021-02-05 10:55:00,11.99,11.99,11.97,11.98,23765.0,11.9098,11.9098,11.8899,11.8999,23765.0
2021-02-05 11:00:00,11.98,11.98,11.97,11.98,28885.0,11.8999,11.8999,11.8899,11.8999,28885.0
2021-02-05 11:05:00,11.98,11.98,11.97,11.98,24594.0,11.8999,11.8999,11.8899,11.8999,24594.0
2021-02-05 11:10:00,11.98,11.99,11.96,11.98,54900.0,11.8999,11.9098,11.88,11.8999,54900.0
2021-02-05 11:15:00,11.98,11.98,11.97,11.98,28558.0,11.8999,11.8999,11.8899,11.8999,28558.0
2021-02-05 11:20:00,11.98,11.98,11.97,11.98,17719.0,11.8999,11.8999,11.8899,11.8999,17719.0
2021-02-05 11:25:00,11.98,11.99,11.97,11.97,30172.0,11.8999,11.9098,11.8899,11.8899,30172.0
2021-02-05 11:30:00,11.98,11.98,11.95,11.96,30636.0,11.8999,11.8999,11.8701,11.88,30636.0
2021-02-05 11:35:00,11.96,11.96,11.92,11.92,42894.0,11.88,11.88,11.8403,11.8403,42894.0
2021-02-05 11:40:00,11.93,11.93,11.92,11.93,22573.0,11.8502,11.8502,11.8403,11.8502,22573.0
2021-02-05 11:45:00,11.92,11.93,11.9,11.91,14252.0,11.8403,11.8502,11.8204,11.8303,14252.0
2021-02-05 11:50:00,11.9,11.91,11.9,11.9,21982.0,11.8204,11.8303,11.8204,11.8204,21982.0
2021-02-05 11:55:00,11.9,11.91,11.89,11.9,34630.0,11.8204,11.8303,11.8105,11.8204,34630.0
2021-02-05 12:00:00,11.89,11.9,11.88,11.9,43188.0,11.8105,11.8204,11.8005,11.8204,43188.0
2021-02-05 12:05:00,11.9,11.91,11.85,11.87,117131.0,11.8204,11.8303,11.7707,11.7906,117131.0
2021-02-05 12:10:00,11.87,11.89,11.86,11.89,23967.0,11.7906,11.8105,11.7807,11.8105,23967.0
2021-02-05 12:15:00,11.89,11.9,11.85,11.85,141428.0,11.8105,11.8204,11.7707,11.7707,141428.0
2021-02-05 12:20:00,11.85,11.89,11.84,11.88,71392.0,11.7707,11.8105,11.7608,11.8005,71392.0
2021-02-05 12:25:00,11.89,11.89,11.87,11.87,59684.0,11.8105,11.8105,11.7906,11.7906,59684.0
2021-02-05 12:30:00,11.87,11.89,11.87,11.87,59045.0,11.7906,11.8105,11.7906,11.7906,59045.0
2021-02-05 12:35:00,11.87,11.9,11.87,11.88,50074.0,11.7906,11.8204,11.7906,11.8005,50074.0
2021-02-05 12:40:00,11.88,11.9,11.88,11.9,40812.0,11.8005,11.8204,11.8005,11.8204,40812.0
2021-02-05 12:45:00,11.9,11.9,11.88,11.88,53050.0,11.8204,11.8204,11.8005,11.8005,53050.0
2021-02-05 12:50:00,11.88,11.89,11.88,11.88,35562.0,11.8005,11.8105,11.8005,11.8005,35562.0
2021-02-05 12:55:00,11.88,11.9,11.88,11.9,53537.0,11.8005,11.8204,11.8005,11.8204,53537.0
2021-02-05 13:00:00,11.9,11.9,11.89,11.9,74720.0,11.8204,11.8204,11.8105,11.8204,74720.0
2021-02-05 13:05:00,11.89,11.9,11.89,11.9,41600.0,11.8105,11.8204,11.8105,11.8204,41600.0
2021-02-05 13:10:00,11.9,11.9,11.89,11.9,43578.0,11.8204,11.8204,11.8105,11.8204,43578.0
2021-02-05 13:15:00,11.89,11.9,11.89,11.9,46801.0,11.8105,11.8204,11.8105,11.8204,46801.0
2021-02-05 13:20:00,11.89,11.9,11.89,11.89,51663.0,11.8105,11.8204,11.8105,11.8105,51663.0
2021-02-05 13:25:00,11.89,11.9,11.89,11.9,44802.0,11.8105,11.8204,11.8105,11.8204,44802.0
2021-02-05 13:30:00,11.89,11.91,11.86,11.86,94510.0,11.8105,11.8303,11.7807,11.7807,94510.0
2021-02-05 13:35:00,11.86,11.87,11.86,11.86,41595.0,11.7807,11.7906,11.7807,11.7807,41595.0
2021-02-05 13:40:00,11.87,11.9,11.85,11.9,76191.0,11.7906,11.8204,11.7707,11.8204,76191.0
2021-02-05 13:45:00,11.9,11.9,11.88,11.88,46994.0,11.8204,11.8204,11.8005,11.8005,46994.0
2021-02-05 13:50:00,11.88,11.89,11.87,11.88,54731.0,11.8005,11.8105,11.7906,11.8005,54731.0
2021-02-05 13:55:00,11.88,11.91,11.88,11.9,93901.0,11.8005,11.8303,11.8005,11.8204,93901.0
2021-02-05 14:00:00,11.9,11.91,11.89,11.9,20798.0,11.8204,11.8303,11.8105,11.8204,20798.0
2021-02-05 14:05:00,11.9,11.9,11.88,11.88,12538.0,11.8204,11.8204,11.8005,11.8005,12538.0
2021-02-05 14:10:00,11.88,11.95,11.88,11.93,125657.0,11.8005,11.8701,11.8005,11.8502,125657.0
2021-02-05 14:15:00,11.94,11.94,11.91,11.91,12206.0,11.8601,11.8601,11.8303,11.8303,12206.0
2021-02-05 14:20:00,11.92,11.92,11.88,11.88,63658.0,11.8403,11.8403,11.8005,11.8005,63658.0
2021-02-05 14:25:00,11.88,11.89,11.88,11.88,19335.0,11.8005,11.8105,11.8005,11.8005,19335.0
2021-02-05 14:30:00,11.88,11.89,11.87,11.88,20114.0,11.8005,11.8105,11.7906,11.8005,20114.0
2021-02-05 14:35:00,11.88,11.9,11.87,11.88,20435.0,11.8005,11.8204,11.7906,11.8005,20435.0
2021-02-05 14:40:00,11.88,11.89,11.87,11.87,24683.0,11.8005,11.8105,11.7906,11.7906,24683.0
2021-02-05 14:45:00,11.87,11.88,11.87,11.88,9092.0,11.7906,11.8005,11.7906,11.8005,9092.0
2021-02-05 14:50:00,11.88,11.89,11.87,11.89,22009.0,11.8005,11.8105,11.7906,11.8105,22009.0
2021-02-05 14:55:00,11.89,11.89,11.88,11.89,21898.0,11.8105,11.8105,11.8005,11.8105,21898.0
2021-02-05 15:00:00,11.89,11.89,11.87,11.88,32053.0,11.8105,11.8105,11.7906,11.8005,32053.0
2021-02-05 15:05:00,11.88,11.89,11.87,11.88,27012.0,11.8005,11.8105,11.7906,11.8005,27012.0
2021-02-05 15:10:00,11.88,11.89,11.87,11.88,40869.0,11.8005,11.8105,11.7906,11.8005,40869.0
2021-02-05 15:15:00,11.88,11.88,11.86,11.86,15711.0,11.8005,11.8005,11.7807,11.7807,15711.0
2021-02-05 15:20:00,11.86,11.88,11.85,11.87,86524.0,11.7807,11.8005,11.7707,11.7906,86524.0
2021-02-05 15:25:00,11.87,11.88,11.86,11.88,32678.0,11.7906,11.8005,11.7807,11.8005,32678.0
2021-02-05 15:30:00,11.88,11.88,11.84,11.85,91056.0,11.8005,11.8005,11.7608,11.7707,91056.0
2021-02-05 15:35:00,11.85,11.86,11.85,11.85,23752.0,11.7707,11.7807,11.7707,11.7707,23752.0
2021-02-05 15:40:00,11.85,11.86,11.84,11.84,75849.0,11.7707,11.7807,11.7608,11.7608,75849.0
2021-02-05 15:45:00,11.85,11.85,11.83,11.85,104986.0,11.7707,11.7707,11.7509,11.7707,104986.0
2021-02-05 15:50:00,11.85,11.86,11.84,11.85,124482.0,11.7707,11.7807,11.7608,11.7707,124482.0
2021-02-05 15:55:00,11.85,11.88,11.83,11.85,336523.0,11.7707,11.8005,11.7509,11.7707,336523.0
2021-02-08 09:30:00,11.83,11.85,11.74,11.83,160627.0,11.7509,11.7707,11.6615,11.7509,160627.0
2021-02-08 09:35:00,11.83,11.85,11.81,11.84,57526.0,11.7509,11.7707,11.731,11.7608,57526.0
2021-02-08 09:40:00,11.85,11.91,11.84,11.9,37803.0,11.7707,11.8303,11.7608,11.8204,37803.0
2021-02-08 09:45:00,11.9,11.9,11.86,11.87,45661.0,11.8204,11.8204,11.7807,11.7906,45661.0
2021-02-08 09:50:00,11.87,11.88,11.85,11.86,38711.0,11.7906,11.8005,11.7707,11.7807,38711.0
2021-02-08 09:55:00,11.85,11.86,11.77,11.78,152011.0,11.7707,11.7807,11.6913,11.7012,152011.0
2021-02-08 10:00:00,11.78,11.79,11.76,11.79,45189.0,11.7012,11.7111,11.6813,11.7111,45189.0
2021-02-08 10:05:00,11.78,11.79,11.77,11.78,44077.0,11.7012,11.7111,11.6913,11.7012,44077.0
2021-02-08 10:10:00,11.78,11.78,11.73,11.74,43112.0,11.7012,11.7012,11.6515,11.6615,43112.0
2021-02-08 10:15:00,11.75,11.79,11.74,11.77,39101.0,11.6714,11.7111,11.6615,11.6913,39101.0
2021-02-08 10:20:00,11.77,11.8,11.77,11.79,25445.0,11.6913,11.7211,11.6913,11.7111,25445.0
2021-02-08 10:25:00,11.79,11.8,11.77,11.79,27017.0,11.7111,11.7211,11.6913,11.7111,27017.0
2021-02-08 10:30:00,11.8,11.8,11.78,11.79,14716.0,11.7211,11.7211,11.7012,11.7111,14716.0
2021-02-08 10:35:00,11.79,11.81,11.78,11.8,42828.0,11.7111,11.731,11.7012,11.7211,42828.0
2021-02-08 10:40:00,11.8,11.81,11.8,11.8,9605.0,11.7211,11.731,11.7211,11.7211,9605.0
2021-02-08 10:45:00,11.8,11.85,11.8,11.85,60032.0,11.7211,11.7707,11.7211,11.7707,60032.0
2021-02-08 10:50:00,11.85,11.86,11.84,11.86,12555.0,11.7707,11.7807,11.7608,11.7807,12555.0
2021-02-08 10:55:00,11.85,11.86,11.84,11.84,32413.0,11.7707,11.7807,11.7608,11.7608,32413.0
2021-02-08 11:00:00,11.85,11.85,11.84,11.85,9313.0,11.7707,11.7707,11.7608,11.7707,9313.0
2021-02-08 11:05:00,11.85,11.85,11.84,11.85,11730.0,11.7707,11.7707,11.7608,11.7707,11730.0
2021-02-08 11:10:00,11.85,11.85,11.83,11.83,24992.0,11.7707,11.7707,11.7509,11.7509,24992.0
2021-02-08 11:15:00,11.83,11.86,11.83,11.85,27798.0,11.7509,11.7807,11.7509,11.7707,27798.0
2021-02-08 11:20:00,11.86,11.86,11.85,11.86,13830.0,11.7807,11.7807,11.7707,11.7807,13830.0
2021-02-08 11:25:00,11.86,11.89,11.85,11.88,54005.0,11.7807,11.8105,11.7707,11.8005,54005.0
2021-02-08 11:30:00,11.89,11.89,11.87,11.89,38338.0,11.8105,11.8105,11.7906,11.8105,38338.0
2021-02-08 11:35:00,11.89,11.89,11.87,11.88,15887.0,11.8105,11.8105,11.7906,11.8005,15887.0
2021-02-08 11:40:00,11.88,11.9,11.87,11.9,31330.0,11.8005,11.8204,11.7906,11.8204,31330.0
2021-02-08 11:45:00,11.9,11.91,11.89,11.91,12693.0,11.8204,11.8303,11.8105,11.8303,12693.0
2021-02-08 11:50:00,11.91,11.92,11.89,11.92,67008.0,11.8303,11.8403,11.8105,11.8403,67008.0
2021-02-08 11:55:00,11.91,11.92,11.9,11.9,22506.0,11.8303,11.8403,11.8204,11.8204,22506.0
2021-02-08 12:00:00,11.91,11.91,11.88,11.88,20667.0,11.8303,11.8303,11.8005,11.8005,20667.0
2021-02-08 12:05:00,11.89,11.89,11.88,11.88,15705.0,11.8105,11.8105,11.8005,11.8005,15705.0
2021-02-08 12:10:00,11.88,11.9,11.88,11.9,12649.0,11.8005,11.8204,11.8005,11.8204,12649.0
2021-02-08 12:15:00,11.89,11.9,11.89,11.9,8662.0,11.8105,11.8204,11.8105,11.8204,8662.0
2021-02-08 12:20:00,11.9,11.9,11.89,11.89,9582.0,11.8204,11.8204,11.8105,11.8105,9582.0
2021-02-08 12:25:00,11.89,11.9,11.88,11.88,17522.0,11.8105,11.8204,11.8005,11.8005,17522.0
2021-02-08 12:30:00,11.88,11.89,11.87,11.87,36563.0,11.8005,11.8105,11.7906,11.7906,36563.0
2021-02-08 12:35:00,11.87,11.88,11.87,11.87,9069.0,11.7906,11.8005,11.7906,11.7906,9069.0
2021-02-08 12:40:00,11.87,11.88,11.86,11.87,20483.0,11.7906,11.8005,11.7807,11.7906,20483.0
2021-02-08 12:45:00,11.86,11.87,11.83,11.83,67927.0,11.7807,11.7906,11.7509,11.7509,67927.0
2021-02-08 12:50:00,11.83,11.84,11.82,11.83,19237.0,11.7509,11.7608,11.7409,11.7509,19237.0
2021-02-08 12:55:00,11.82,11.83,11.82,11.83,15670.0,11.7409,11.7509,11.7409,11.7509,15670.0
2021-02-08 13:00:00,11.82,11.82,11.8,11.8,19547.0,11.7409,11.7409,11.7211,11.7211,19547.0
2021-02-08 13:05:00,11.81,11.81,11.8,11.8,9000.0,11.731,11.731,11.7211,11.7211,9000.0
2021-02-08 13:10:00,11.81,11.82,11.8,11.82,20930.0,11.731,11.7409,11.7211,11.7409,20930.0
2021-02-08 13:15:00,11.82,11.82,11.8,11.8,232807.0,11.7409,11.7409,11.7211,11.7211,232807.0
2021-02-08 13:20:00,11.81,11.82,11.79,11.8,111399.0,11.731,11.7409,11.7111,11.7211,111399.0
2021-02-08 13:25:00,11.8,11.81,11.8,11.8,7769.0,11.7211,11.731,11.7211,11.7211,7769.0
2021-02-08 13:30:00,11.8,11.81,11.77,11.79,73507.0,11.7211,11.731,11.6913,11.7111,73507.0
2021-02-08 13:35:00,11.79,11.8,11.79,11.79,49566.0,11.7111,11.7211,11.7111,11.7111,49566.0
2021-02-08 13:40:00,11.79,11.81,11.78,11.79,66530.0,11.7111,11.731,11.7012,11.7111,66530.0
2021-02-08 13:45:00,11.79,11.8,11.78,11.79,17731.0,11.7111,11.7211,11.7012,11.7111,17731.0
2021-02-08 13:50:00,11.78,11.79,11.76,11.76,55620.0,11.7012,11.7111,11.6813,11.6813,55620.0
2021-02-08 13:55:00,11.76,11.79,11.76,11.78,99056.0,11.6813,11.7111,11.6813,11.7012,99056.0
2021-02-08 14:00:00,11.79,11.79,11.77,11.77,22508.0,11.7111,11.7111,11.6913,11.6913,22508.0
2021-02-08 14:05:00,11.77,11.78,11.76,11.77,67756.0,11.6913,11.7012,11.6813,11.6913,67756.0
2021-02-08 14:10:00,11.77,11.79,11.76,11.79,62834.0,11.6913,11.7111,11.6813,11.7111,62834.0
2021-02-08 14:15:00,11.79,11.79,11.78,11.79,23260.0,11.7111,11.7111,11.7012,11.7111,23260.0
2021-02-08 14:20:00,11.79,11.82,11.78,11.8,69241.0,11.7111,11.7409,11.7012,11.7211,69241.0
2021-02-08 14:25:00,11.81,11.82,11.8,11.82,30445.0,11.731,11.7409,11.7211,11.7409,30445.0
2021-02-08 14:30:00,11.82,11.82,11.79,11.8,46804.0,11.7409,11.7409,11.7111,11.7211,46804.0
2021-02-08 14:35:00,11.8,11.82,11.8,11.82,33020.0,11.7211,11.7409,11.7211,11.7409,33020.0
2021-02-08 14:40:00,11.81,11.84,11.81,11.84,35843.0,11.731,11.7608,11.731,11.7608,35843.0
2021-02-08 14:45:00,11.84,11.84,11.83,11.83,41288.0,11.7608,11.7608,11.7509,11.7509,41288.0
2021-02-08 14:50:00,11.83,11.84,11.82,11.82,30566.0,11.7509,11.7608,11.7409,11.7409,30566.0
2021-02-08 14:55:00,11.82,11.83,11.81,11.83,36674.0,11.7409,11.7509,11.731,11.7509,36674.0
2021-02-08 15:00:00,11.83,11.83,11.81,11.82,31248.0,11.7509,11.7509,11.731,11.7409,31248.0
2021-02-08 15:05:00,11.82,11.83,11.82,11.83,56614.0,11.7409,11.7509,11.7409,11.7509,56614.0
2021-02-08 15:10:00,11.83,11.83,11.82,11.82,34693.0,11.7509,11.7509,11.7409,11.7409,34693.0
2021-02-08 15:15:00,11.82,11.83,11.82,11.83,14628.0,11.7409,11.7509,11.7409,11.7509,14628.0
2021-02-08 15:20:00,11.82,11.85,11.82,11.85,78330.0,11.7409,11.7707,11.7409,11.7707,78330.0
2021-02-08 15:25:00,11.84,11.85,11.84,11.85,23815.0,11.7608,11.7707,11.7608,11.7707,23815.0
2021-02-08 15:30:00,11.85,11.85,11.84,11.85,38086.0,11.7707,11.7707,11.7608,11.7707,38086.0
2021-02-08 15:35:00,11.85,11.85,11.84,11.85,94531.0,11.7707,11.7707,11.7608,11.7707,94531.0
2021-02-08 15:40:00,11.85,11.85,11.84,11.84,50209.0,11.7707,11.7707,11.7608,11.7608,50209.0
2021-02-08 15:45:00,11.84,11.85,11.81,11.83,110524.0,11.7608,11.7707,11.731,11.7509,110524.0
2021-02-08 15:50:00,11.83,11.87,11.83,11.85,153482.0,11.7509,11.7906,11.7509,11.7707,153482.0
2021-02-08 15:55:00,11.85,11.89,11.83,11.89,591292.0,11.7707,11.8105,11.7509,11.8105,591292.0
2021-02-09 09:30:00,11.91,11.93,11.82,11.87,126561.0,11.8303,11.8502,11.7409,11.7906,126561.0
2021-02-09 09:35:00,11.87,11.87,11.78,11.78,67727.0,11.7906,11.7906,11.7012,11.7012,67727.0
2021-02-09 09:40:00,11.78,11.78,11.68,11.71,149404.0,11.7012,11.7012,11.6019,11.6317,149404.0
2021-02-09 09:45:00,11.7,11.78,11.66,11.78,123087.0,11.6217,11.7012,11.582,11.7012,123087.0
2021-02-09 09:50:00,11.78,11.78,11.72,11.75,63236.0,11.7012,11.7012,11.6416,11.6714,63236.0
2021-02-09 09:55:00,11.75,11.76,11.72,11.74,27418.0,11.6714,11.6813,11.6416,11.6615,27418.0
2021-02-09 10:00:00,11.74,11.78,11.72,11.78,81198.0,11.6615,11.7012,11.6416,11.7012,81198.0
2021-02-09 10:05:00,11.78,11.8,11.76,11.77,46680.0,11.7012,11.7211,11.6813,11.6913,46680.0
2021-02-09 10:10:00,11.77,11.79,11.72,11.73,102288.0,11.6913,11.7111,11.6416,11.6515,102288.0
2021-02-09 10:15:00,11.72,11.76,11.72,11.74,42154.0,11.6416,11.6813,11.6416,11.6615,42154.0
2021-02-09 10:20:00,11.75,11.75,11.7,11.72,35204.0,11.6714,11.6714,11.6217,11.6416,35204.0
2021-02-09 10:25:00,11.71,11.74,11.71,11.73,31161.0,11.6317,11.6615,11.6317,11.6515,31161.0
2021-02-09 10:30:00,11.73,11.73,11.72,11.73,25012.0,11.6515,11.6515,11.6416,11.6515,25012.0
2021-02-09 10:35:00,11.73,11.73,11.7,11.71,26063.0,11.6515,11.6515,11.6217,11.6317,26063.0
2021-02-09 10:40:00,11.71,11.72,11.7,11.72,41425.0,11.6317,11.6416,11.6217,11.6416,41425.0
2021-02-09 10:45:00,11.72,11.76,11.71,11.76,131910.0,11.6416,11.6813,11.6317,11.6813,131910.0
2021-02-09 10:50:00,11.76,11.77,11.74,11.74,38758.0,11.6813,11.6913,11.6615,11.6615,38758.0
2021-02-09 10:55:00,11.74,11.76,11.74,11.75,101093.0,11.6615,11.6813,11.6615,11.6714,101093.0
2021-02-09 11:00:00,11.75,11.76,11.74,11.75,56256.0,11.6714,11.6813,11.6615,11.6714,56256.0
2021-02-09 11:05:00,11.75,11.75,11.72,11.72,27325.0,11.6714,11.6714,11.6416,11.6416,27325.0
2021-02-09 11:10:00,11.73,11.73,11.72,11.73,33956.0,11.6515,11.6515,11.6416,11.6515,33956.0
2021-02-09 11:15:00,11.73,11.73,11.69,11.73,99254.0,11.6515,11.6515,11.6118,11.6515,99254.0
2021-02-09 11:20:00,11.73,11.74,11.72,11.74,23094.0,11.6515,11.6615,11.6416,11.6615,23094.0
2021-02-09 11:25:00,11.74,11.75,11.72,11.75,42100.0,11.6615,11.6714,11.6416,11.6714,42100.0
2021-02-09 11:30:00,11.75,11.75,11.73,11.75,38054.0,11.6714,11.6714,11.6515,11.6714,38054.0
2021-02-09 11:35:00,11.75,11.75,11.72,11.75,70222.0,11.6714,11.6714,11.6416,11.6714,70222.0
2021-02-09 11:40:00,11.75,11.75,11.74,11.75,118568.0,11.6714,11.6714,11.6615,11.6714,118568.0
2021-02-09 11:45:00,11.75,11.76,11.74,11.76,111273.0,11.6714,11.6813,11.6615,11.6813,111273.0
2021-02-09 11:50:00,11.76,11.76,11.75,11.76,77402.0,11.6813,11.6813,11.6714,11.6813,77402.0
2021-02-09 11:55:00,11.76,11.76,11.74,11.74,26848.0,11.6813,11.6813,11.6615,11.6615,26848.0
2021-02-09 12:00:00,11.75,11.78,11.74,11.77,43573.0,11.6714,11.7012,11.6615,11.6913,43573.0
2021-02-09 12:05:00,11.78,11.78,11.77,11.78,31333.0,11.7012,11.7012,11.6913,11.7012,31333.0
2021-02-09 12:10:00,11.78,11.79,11.77,11.78,21750.0,11.7012,11.7111,11.6913,11.7012,21750.0
2021-02-09 12:15:00,11.79,11.79,11.78,11.79,43764.0,11.7111,11.7111,11.7012,11.7111,43764.0
2021-02-09 12:20:00,11.79,11.8,11.78,11.8,34544.0,11.7111,11.7211,11.7012,11.7211,34544.0
2021-02-09 12:25:00,11.79,11.85,11.79,11.83,240515.0,11.7111,11.7707,11.7111,11.7509,240515.0
2021-02-09 12:30:00,11.82,11.84,11.8,11.8,185560.0,11.7409,11.7608,11.7211,11.7211,185560.0
2021-02-09 12:35:00,11.8,11.81,11.8,11.81,51197.0,11.7211,11.731,11.7211,11.731,51197.0
2021-02-09 12:40:00,11.81,11.81,11.79,11.79,62134.0,11.731,11.731,11.7111,11.7111,62134.0
2021-02-09 12:45:00,11.79,11.8,11.78,11.79,85451.0,11.7111,11.7211,11.7012,11.7111,85451.0
2021-02-09 12:50:00,11.79,11.8,11.78,11.79,112086.0,11.7111,11.7211,11.7012,11.7111,112086.0
2021-02-09 12:55:00,11.79,11.81,11.77,11.81,107204.0,11.7111,11.731,11.6913,11.731,107204.0
2021-02-09 13:00:00,11.81,11.81,11.79,11.79,85724.0,11.731,11.731,11.7111,11.7111,85724.0
2021-02-09 13:05:00,11.79,11.81,11.78,11.81,87170.0,11.7111,11.731,11.7012,11.731,87170.0
2021-02-09 13:10:00,11.8,11.81,11.79,11.8,95984.0,11.7211,11.731,11.7111,11.7211,95984.0
2021-02-09 13:15:00,11.8,11.81,11.79,11.8,72263.0,11.7211,11.731,11.7111,11.7211,72263.0
2021-02-09 13:20:00,11.8,11.81,11.79,11.8,72139.0,11.7211,11.731,11.7111,11.7211,72139.0
2021-02-09 13:25:00,11.8,11.81,11.79,11.79,71547.0,11.7211,11.731,11.7111,11.7111,71547.0
2021-02-09 13:30:00,11.79,11.8,11.79,11.79,18056.0,11.7111,11.7211,11.7111,11.7111,18056.0
2021-02-09 13:35:00,11.79,11.8,11.79,11.79,26542.0,11.7111,11.7211,11.7111,11.7111,26542.0
2021-02-09 13:40:00,11.8,11.8,11.79,11.79,6149.0,11.7211,11.7211,11.7111,11.7111,6149.0
2021-02-09 13:45:00,11.8,11.8,11.76,11.79,160391.0,11.7211,11.7211,11.6813,11.7111,160391.0
2021-02-09 13:50:00,11.79,11.79,11.78,11.78,19850.0,11.7111,11.7111,11.7012,11.7012,19850.0
2021-02-09 13:55:00,11.79,11.79,11.78,11.78,24434.0,11.7111,11.7111,11.7012,11.7012,24434.0
2021-02-09 14:00:00,11.79,11.79,11.75,11.76,104323.0,11.7111,11.7111,11.6714,11.6813,104323.0
2021-02-09 14:05:00,11.75,11.76,11.75,11.76,18147.0,11.6714,11.6813,11.6714,11.6813,18147.0
2021-02-09 14:10:00,11.76,11.77,11.75,11.76,81846.0,11.6813,11.6913,11.6714,11.6813,81846.0
2021-02-09 14:15:00,11.77,11.77,11.75,11.76,42458.0,11.6913,11.6913,11.6714,11.6813,42458.0
2021-02-09 14:20:00,11.76,11.77,11.75,11.75,39185.0,11.6813,11.6913,11.6714,11.6714,39185.0
2021-02-09 14:25:00,11.76,11.76,11.74,11.75,43060.0,11.6813,11.6813,11.6615,11.6714,43060.0
2021-02-09 14:30:00,11.75,11.78,11.74,11.77,70786.0,11.6714,11.7012,11.6615,11.6913,70786.0
2021-02-09 14:35:00,11.78,11.78,11.75,11.75,30059.0,11.7012,11.7012,11.6714,11.6714,30059.0
2021-02-09 14:40:00,11.75,11.76,11.74,11.75,16543.0,11.6714,11.6813,11.6615,11.6714,16543.0
2021-02-09 14:45:00,11.74,11.75,11.74,11.75,11630.0,11.6615,11.6714,11.6615,11.6714,11630.0
2021-02-09 14:50:00,11.75,11.75,11.74,11.75,13621.0,11.6714,11.6714,11.6615,11.6714,13621.0
2021-02-09 14:55:00,11.75,11.76,11.74,11.76,74612.0,11.6714,11.6813,11.6615,11.6813,74612.0
2021-02-09 15:00:00,11.76,11.76,11.75,11.75,62415.0,11.6813,11.6813,11.6714,11.6714,62415.0
2021-02-09 15:05:00,11.75,11.76,11.74,11.75,30022.0,11.6714,11.6813,11.6615,11.6714,30022.0
2021-02-09 15:10:00,11.74,11.75,11.73,11.74,30678.0,11.6615,11.6714,11.6515,11.6615,30678.0
2021-02-09 15:15:00,11.73,11.77,11.73,11.77,114007.0,11.6515,11.6913,11.6515,11.6913,114007.0
2021-02-09 15:20:00,11.77,11.81,11.76,11.81,157703.0,11.6913,11.731,11.6813,11.731,157703.0
2021-02-09 15:25:00,11.81,11.81,11.78,11.78,198563.0,11.731,11.731,11.7012,11.7012,198563.0
2021-02-09 15:30:00,11.79,11.8,11.78,11.79,56227.0,11.7111,11.7211,11.7012,11.7111,56227.0
2021-02-09 15:35:00,11.79,11.82,11.79,11.82,93377.0,11.7111,11.7409,11.7111,11.7409,93377.0
2021-02-09 15:40:00,11.82,11.82,11.8,11.81,55096.0,11.7409,11.7409,11.7211,11.731,55096.0
2021-02-09 15:45:00,11.81,11.82,11.8,11.81,144932.0,11.731,11.7409,11.7211,11.731,144932.0
2021-02-09 15:50:00,11.82,11.82,11.81,11.82,80152.0,11.7409,11.7409,11.731,11.7409,80152.0
2021-02-09 15:55:00,11.82,11.82,11.76,11.77,533616.0,11.7409,11.7409,11.6813,11.6913,533616.0
2021-02-10 09:30:00,11.82,11.9,11.81,11.89,227115.0,11.7409,11.8204,11.731,11.8105,227115.0
2021-02-10 09:35:00,11.89,11.93,11.88,11.93,99684.0,11.8105,11.8502,11.8005,11.8502,99684.0
2021-02-10 09:40:00,11.93,11.99,11.91,11.99,108356.0,11.8502,11.9098,11.8303,11.9098,108356.0
2021-02-10 09:45:00,11.98,12.1,11.98,12.08,453176.0,11.8999,12.019,11.8999,11.9992,453176.0
2021-02-10 09:50:00,12.07,12.08,11.97,11.99,389223.0,11.9892,11.9992,11.8899,11.9098,389223.0
2021-02-10 09:55:00,11.98,12.02,11.95,11.97,77080.0,11.8999,11.9396,11.8701,11.8899,77080.0
2021-02-10 10:00:00,11.96,12.02,11.96,11.99,81077.0,11.88,11.9396,11.88,11.9098,81077.0
2021-02-10 10:05:00,11.98,12.03,11.96,12.02,114601.0,11.8999,11.9495,11.88,11.9396,114601.0
2021-02-10 10:10:00,12.03,12.06,12.01,12.04,126372.0,11.9495,11.9793,11.9297,11.9594,126372.0
2021-02-10 10:15:00,12.03,12.05,12.02,12.03,94228.0,11.9495,11.9694,11.9396,11.9495,94228.0
2021-02-10 10:20:00,12.04,12.04,11.96,11.96,87730.0,11.9594,11.9594,11.88,11.88,87730.0
2021-02-10 10:25:00,11.95,12.02,11.95,11.99,60925.0,11.8701,11.9396,11.8701,11.9098,60925.0
2021-02-10 10:30:00,12.0,12.0,11.96,11.96,95056.0,11.9197,11.9197,11.88,11.88,95056.0
2021-02-10 10:35:00,11.95,11.98,11.94,11.95,53465.0,11.8701,11.8999,11.8601,11.8701,53465.0
2021-02-10 10:40:00,11.94,11.96,11.92,11.93,79818.0,11.8601,11.88,11.8403,11.8502,79818.0
2021-02-10 10:45:00,11.93,11.95,11.92,11.93,58949.0,11.8502,11.8701,11.8403,11.8502,58949.0
2021-02-10 10:50:00,11.93,11.99,11.92,11.97,229321.0,11.8502,11.9098,11.8403,11.8899,229321.0
2021-02-10 10:55:00,11.98,12.0,11.96,11.99,35089.0,11.8999,11.9197,11.88,11.9098,35089.0
2021-02-10 11:00:00,12.0,12.0,11.98,11.98,49283.0,11.9197,11.9197,11.8999,11.8999,49283.0
2021-02-10 11:05:00,11.98,11.99,11.96,11.99,36621.0,11.8999,11.9098,11.88,11.9098,36621.0
2021-02-10 11:10:00,12.0,12.0,11.98,11.98,30296.0,11.9197,11.9197,11.8999,11.8999,30296.0
2021-02-10 11:15:00,11.99,12.0,11.98,11.98,40340.0,11.9098,11.9197,11.8999,11.8999,40340.0
2021-02-10 11:20:00,11.98,12.0,11.98,11.99,48270.0,11.8999,11.9197,11.8999,11.9098,48270.0
2021-02-10 11:25:00,11.99,12.0,11.98,12.0,24605.0,11.9098,11.9197,11.8999,11.9197,24605.0
2021-02-10 11:30:00,11.99,12.0,11.98,12.0,36787.0,11.9098,11.9197,11.8999,11.9197,36787.0
2021-02-10 11:35:00,12.0,12.0,11.96,11.96,26979.0,11.9197,11.9197,11.88,11.88,26979.0
2021-02-10 11:40:00,11.96,11.99,11.95,11.98,20271.0,11.88,11.9098,11.8701,11.8999,20271.0
2021-02-10 11:45:00,11.99,11.99,11.97,11.98,23150.0,11.9098,11.9098,11.8899,11.8999,23150.0
2021-02-10 11:50:00,11.99,12.0,11.98,12.0,47825.0,11.9098,11.9197,11.8999,11.9197,47825.0
2021-02-10 11:55:00,12.0,12.0,11.98,11.99,28673.0,11.9197,11.9197,11.8999,11.9098,28673.0
2021-02-10 12:00:00,11.99,11.99,11.95,11.96,28696.0,11.9098,11.9098,11.8701,11.88,28696.0
2021-02-10 12:05:00,11.95,11.96,11.94,11.94,12135.0,11.8701,11.88,11.8601,11.8601,12135.0
2021-02-10 12:10:00,11.94,11.96,11.94,11.96,16873.0,11.8601,11.88,11.8601,11.88,16873.0
2021-02-10 12:15:00,11.96,11.96,11.95,11.96,8470.0,11.88,11.88,11.8701,11.88,8470.0
2021-02-10 12:20:00,11.96,11.96,11.94,11.95,113885.0,11.88,11.88,11.8601,11.8701,113885.0
2021-02-10 12:25:00,11.95,11.99,11.94,11.99,78733.0,11.8701,11.9098,11.8601,11.9098,78733.0
2021-02-10 12:30:00,11.99,12.02,11.98,12.01,412010.0,11.9098,11.9396,11.8999,11.9297,412010.0
2021-02-10 12:35:00,12.02,12.03,12.0,12.03,75060.0,11.9396,11.9495,11.9197,11.9495,75060.0
2021-02-10 12:40:00,12.03,12.03,12.01,12.02,36922.0,11.9495,11.9495,11.9297,11.9396,36922.0
2021-02-10 12:45:00,12.01,12.07,12.01,12.04,250752.0,11.9297,11.9892,11.9297,11.9594,250752.0
2021-02-10 12:50:00,12.04,12.05,12.01,12.03,100939.0,11.9594,11.9694,11.9297,11.9495,100939.0
2021-02-10 12:55:00,12.02,12.08,12.02,12.05,232727.0,11.9396,11.9992,11.9396,11.9694,232727.0
2021-02-10 13:00:00,12.05,12.08,12.05,12.05,157607.0,11.9694,11.9992,11.9694,11.9694,157607.0
2021-02-10 13:05:00,12.05,12.07,12.05,12.06,40739.0,11.9694,11.9892,11.9694,11.9793,40739.0
2021-02-10 13:10:00,12.07,12.07,12.04,12.04,66572.0,11.9892,11.9892,11.9594,11.9594,66572.0
2021-02-10 13:15:00,12.04,12.07,12.04,12.06,173739.0,11.9594,11.9892,11.9594,11.9793,173739.0
2021-02-10 13:20:00,12.06,12.07,12.02,12.04,69928.0,11.9793,11.9892,11.9396,11.9594,69928.0
2021-02-10 13:25:00,12.03,12.06,12.03,12.05,32659.0,11.9495,11.9793,11.9495,11.9694,32659.0
2021-02-10 13:30:00,12.05,12.07,12.05,12.07,71812.0,11.9694,11.9892,11.9694,11.9892,71812.0
2021-02-10 13:35:00,12.07,12.07,12.05,12.05,31160.0,11.9892,11.9892,11.9694,11.9694,31160.0
2021-02-10 13:40:00,12.05,12.06,12.05,12.05,27370.0,11.9694,11.9793,11.9694,11.9694,27370.0
2021-02-10 13:45:00,12.05,12.06,12.05,12.05,14642.0,11.9694,11.9793,11.9694,11.9694,14642.0
2021-02-10 13:50:00,12.05,12.06,12.03,12.05,48387.0,11.9694,11.9793,11.9495,11.9694,48387.0
2021-02-10 13:55:00,12.05,12.07,12.05,12.07,20933.0,11.9694,11.9892,11.9694,11.9892,20933.0
2021-02-10 14:00:00,12.07,12.11,12.06,12.09,217863.0,11.9892,12.029,11.9793,12.0091,217863.0
2021-02-10 14:05:00,12.09,12.1,12.06,12.08,92084.0,12.0091,12.019,11.9793,11.9992,92084.0
2021-02-10 14:10:00,12.08,12.08,12.06,12.06,22089.0,11.9992,11.9992,11.9793,11.9793,22089.0
2021-02-10 14:15:00,12.07,12.07,12.05,12.05,16571.0,11.9892,11.9892,11.9694,11.9694,16571.0
2021-02-10 14:20:00,12.05,12.06,12.03,12.04,98535.0,11.9694,11.9793,11.9495,11.9594,98535.0
2021-02-10 14:25:00,12.04,12.05,12.03,12.05,71820.0,11.9594,11.9694,11.9495,11.9694,71820.0
2021-02-10 14:30:00,12.04,12.05,12.03,12.03,51968.0,11.9594,11.9694,11.9495,11.9495,51968.0
2021-02-10 14:35:00,12.04,12.05,12.03,12.05,23858.0,11.9594,11.9694,11.9495,11.9694,23858.0
2021-02-10 14:40:00,12.05,12.05,12.04,12.04,28114.0,11.9694,11.9694,11.9594,11.9594,28114.0
2021-02-10 14:45:00,12.04,12.06,12.04,12.05,110360.0,11.9594,11.9793,11.9594,11.9694,110360.0
2021-02-10 14:50:00,12.05,12.08,12.05,12.08,37027.0,11.9694,11.9992,11.9694,11.9992,37027.0
2021-02-10 14:55:00,12.08,12.09,12.07,12.08,57878.0,11.9992,12.0091,11.9892,11.9992,57878.0
2021-02-10 15:00:00,12.08,12.09,12.06,12.06,101328.0,11.9992,12.0091,11.9793,11.9793,101328.0
2021-02-10 15:05:00,12.07,12.07,12.06,12.07,18553.0,11.9892,11.9892,11.9793,11.9892,18553.0
2021-02-10 15:10:00,12.07,12.08,12.06,12.07,93084.0,11.9892,11.9992,11.9793,11.9892,93084.0
2021-02-10 15:15:00,12.07,12.08,12.06,12.08,54515.0,11.9892,11.9992,11.9793,11.9992,54515.0
2021-02-10 15:20:00,12.08,12.08,12.06,12.07,46808.0,11.9992,11.9992,11.9793,11.9892,46808.0
2021-02-10 15:25:00,12.07,12.07,12.06,12.07,43110.0,11.9892,11.9892,11.9793,11.9892,43110.0
2021-02-10 15:30:00,12.07,12.09,12.06,12.07,94632.0,11.9892,12.0091,11.9793,11.9892,94632.0
2021-02-10 15:35:00,12.08,12.09,12.05,12.07,207279.0,11.9992,12.0091,11.9694,11.9892,207279.0
2021-02-10 15:40:00,12.07,12.09,12.06,12.07,171109.0,11.9892,12.0091,11.9793,11.9892,171109.0
2021-02-10 15:45:00,12.08,12.08,12.05,12.06,178468.0,11.9992,11.9992,11.9694,11.9793,178468.0
2021-02-10 15:50:00,12.06,12.07,12.05,12.05,128681.0,11.9793,11.9892,11.9694,11.9694,128681.0
2021-02-10 15:55:00,12.05,12.08,12.02,12.08,567377.0,11.9694,11.9992,11.9396,11.9992,567377.0
2021-02-11 09:30:00,12.1,12.1,11.94,11.96,165896.0,12.019,12.019,11.8601,11.88,165896.0
2021-02-11 09:35:00,11.96,12.05,11.95,12.04,77543.0,11.88,11.9694,11.8701,11.9594,77543.0
2021-02-11 09:40:00,12.03,12.1,12.03,12.07,54645.0,11.9495,12.019,11.9495,11.9892,54645.0
2021-02-11 09:45:00,12.07,12.15,12.06,12.15,96574.0,11.9892,12.0687,11.9793,12.0687,96574.0
2021-02-11 09:50:00,12.14,12.18,12.13,12.13,109399.0,12.0588,12.0985,12.0488,12.0488,109399.0
2021-02-11 09:55:00,12.14,12.16,12.06,12.06,65399.0,12.0588,12.0786,11.9793,11.9793,65399.0
2021-02-11 10:00:00,12.06,12.08,12.01,12.03,62556.0,11.9793,11.9992,11.9297,11.9495,62556.0
2021-02-11 10:05:00,12.03,12.03,11.96,11.99,92349.0,11.9495,11.9495,11.88,11.9098,92349.0
2021-02-11 10:10:00,12.0,12.0,11.98,11.99,26497.0,11.9197,11.9197,11.8999,11.9098,26497.0
2021-02-11 10:15:00,11.99,12.03,11.97,12.03,59711.0,11.9098,11.9495,11.8899,11.9495,59711.0
2021-02-11 10:20:00,12.03,12.04,11.95,11.96,165230.0,11.9495,11.9594,11.8701,11.88,165230.0
2021-02-11 10:25:00,11.96,11.99,11.95,11.98,35419.0,11.88,11.9098,11.8701,11.8999,35419.0
2021-02-11 10:30:00,11.98,11.98,11.96,11.96,53579.0,11.8999,11.8999,11.88,11.88,53579.0
2021-02-11 10:35:00,11.97,11.97,11.93,11.94,54742.0,11.8899,11.8899,11.8502,11.8601,54742.0
2021-02-11 10:40:00,11.95,11.95,11.94,11.95,40177.0,11.8701,11.8701,11.8601,11.8701,40177.0
2021-02-11 10:45:00,11.95,11.95,11.91,11.93,53932.0,11.8701,11.8701,11.8303,11.8502,53932.0
2021-02-11 10:50:00,11.93,11.94,11.92,11.92,17546.0,11.8502,11.8601,11.8403,11.8403,17546.0
2021-02-11 10:55:00,11.93,11.95,11.92,11.94,50539.0,11.8502,11.8701,11.8403,11.8601,50539.0
2021-02-11 11:00:00,11.94,11.94,11.91,11.92,42727.0,11.8601,11.8601,11.8303,11.8403,42727.0
2021-02-11 11:05:00,11.91,11.91,11.88,11.88,22807.0,11.8303,11.8303,11.8005,11.8005,22807.0
2021-02-11 11:10:00,11.89,11.89,11.86,11.87,25907.0,11.8105,11.8105,11.7807,11.7906,25907.0
2021-02-11 11:15:00,11.88,11.89,11.87,11.88,36901.0,11.8005,11.8105,11.7906,11.8005,36901.0
2021-02-11 11:20:00,11.87,11.88,11.87,11.88,25264.0,11.7906,11.8005,11.7906,11.8005,25264.0
2021-02-11 11:25:00,11.88,11.9,11.88,11.89,60889.0,11.8005,11.8204,11.8005,11.8105,60889.0
2021-02-11 11:30:00,11.89,11.91,11.88,11.89,42409.0,11.8105,11.8303,11.8005,11.8105,42409.0
2021-02-11 11:35:00,11.9,11.9,11.88,11.9,51948.0,11.8204,11.8204,11.8005,11.8204,51948.0
2021-02-11 11:40:00,11.9,11.93,11.89,11.91,56910.0,11.8204,11.8502,11.8105,11.8303,56910.0
2021-02-11 11:45:00,11.92,11.92,11.9,11.91,24368.0,11.8403,11.8403,11.8204,11.8303,24368.0
2021-02-11 11:50:00,11.91,11.91,11.89,11.9,28960.0,11.8303,11.8303,11.8105,11.8204,28960.0
2021-02-11 11:55:00,11.9,11.9,11.88,11.88,64339.0,11.8204,11.8204,11.8005,11.8005,64339.0
2021-02-11 12:00:00,11.88,11.89,11.87,11.88,56359.0,11.8005,11.8105,11.7906,11.8005,56359.0
2021-02-11 12:05:00,11.88,11.89,11.86,11.88,63648.0,11.8005,11.8105,11.7807,11.8005,63648.0
2021-02-11 12:10:00,11.88,11.9,11.87,11.88,32692.0,11.8005,11.8204,11.7906,11.8005,32692.0
2021-02-11 12:15:00,11.89,11.89,11.86,11.86,83721.0,11.8105,11.8105,11.7807,11.7807,83721.0
2021-02-11 12:20:00,11.86,11.88,11.85,11.86,44524.0,11.7807,11.8005,11.7707,11.7807,44524.0
2021-02-11 12:25:00,11.86,11.86,11.81,11.82,51847.0,11.7807,11.7807,11.731,11.7409,51847.0
2021-02-11 12:30:00,11.81,11.84,11.81,11.83,33001.0,11.731,11.7608,11.731,11.7509,33001.0
2021-02-11 12:35:00,11.83,11.85,11.82,11.85,24081.0,11.7509,11.7707,11.7409,11.7707,24081.0
2021-02-11 12:40:00,11.85,11.85,11.82,11.82,22800.0,11.7707,11.7707,11.7409,11.7409,22800.0
2021-02-11 12:45:00,11.83,11.85,11.81,11.85,61235.0,11.7509,11.7707,11.731,11.7707,61235.0
2021-02-11 12:50:00,11.85,11.86,11.84,11.86,49758.0,11.7707,11.7807,11.7608,11.7807,49758.0
2021-02-11 12:55:00,11.85,11.88,11.85,11.88,22137.0,11.7707,11.8005,11.7707,11.8005,22137.0
2021-02-11 13:00:00,11.88,11.92,11.87,11.92,121222.0,11.8005,11.8403,11.7906,11.8403,121222.0
2021-02-11 13:05:00,11.92,11.93,11.91,11.93,33438.0,11.8403,11.8502,11.8303,11.8502,33438.0
2021-02-11 13:10:00,11.92,11.93,11.92,11.93,21321.0,11.8403,11.8502,11.8403,11.8502,21321.0
2021-02-11 13:15:00,11.93,11.94,11.92,11.93,39087.0,11.8502,11.8601,11.8403,11.8502,39087.0
2021-02-11 13:20:00,11.93,11.94,11.92,11.94,24235.0,11.8502,11.8601,11.8403,11.8601,24235.0
2021-02-11 13:25:00,11.93,11.94,11.92,11.93,20667.0,11.8502,11.8601,11.8403,11.8502,20667.0
2021-02-11 13:30:00,11.92,11.93,11.92,11.92,9856.0,11.8403,11.8502,11.8403,11.8403,9856.0
2021-02-11 13:35:00,11.92,11.93,11.92,11.93,16934.0,11.8403,11.8502,11.8403,11.8502,16934.0
2021-02-11 13:40:00,11.93,11.93,11.92,11.93,9278.0,11.8502,11.8502,11.8403,11.8502,9278.0
2021-02-11 13:45:00,11.93,11.99,11.91,11.98,159570.0,11.8502,11.9098,11.8303,11.8999,159570.0
2021-02-11 13:50:00,11.98,11.98,11.94,11.96,44812.0,11.8999,11.8999,11.8601,11.88,44812.0
2021-02-11 13:55:00,11.95,11.97,11.95,11.96,28834.0,11.8701,11.8899,11.8701,11.88,28834.0
2021-02-11 14:00:00,11.96,11.99,11.96,11.98,169369.0,11.88,11.9098,11.88,11.8999,169369.0
2021-02-11 14:05:00,11.98,11.98,11.95,11.95,114214.0,11.8999,11.8999,11.8701,11.8701,114214.0
2021-02-11 14:10:00,11.95,11.97,11.95,11.96,63996.0,11.8701,11.8899,11.8701,11.88,63996.0
2021-02-11 14:15:00,11.96,11.98,11.96,11.98,22856.0,11.88,11.8999,11.88,11.8999,22856.0
2021-02-11 14:20:00,11.98,11.98,11.96,11.96,114851.0,11.8999,11.8999,11.88,11.88,114851.0
2021-02-11 14:25:00,11.96,11.97,11.96,11.96,22493.0,11.88,11.8899,11.88,11.88,22493.0
2021-02-11 14:30:00,11.96,11.97,11.96,11.96,13298.0,11.88,11.8899,11.88,11.88,13298.0
2021-02-11 14:35:00,11.97,11.99,11.95,11.98,94883.0,11.8899,11.9098,11.8701,11.8999,94883.0
2021-02-11 14:40:00,11.97,11.98,11.97,11.97,56301.0,11.8899,11.8999,11.8899,11.8899,56301.0
2021-02-11 14:45:00,11.98,11.98,11.97,11.97,19653.0,11.8999,11.8999,11.8899,11.8899,19653.0
2021-02-11 14:50:00,11.98,11.98,11.97,11.97,19384.0,11.8999,11.8999,11.8899,11.8899,19384.0
2021-02-11 14:55:00,11.97,11.98,11.96,11.96,22031.0,11.8899,11.8999,11.88,11.88,22031.0
2021-02-11 15:00:00,11.97,11.97,11.96,11.96,10591.0,11.8899,11.8899,11.88,11.88,10591.0
2021-02-11 15:05:00,11.96,11.97,11.96,11.96,59611.0,11.88,11.8899,11.88,11.88,59611.0
2021-02-11 15:10:00,11.97,12.01,11.96,12.0,329383.0,11.8899,11.9297,11.88,11.9197,329383.0
2021-02-11 15:15:00,11.99,12.0,11.97,11.98,32562.0,11.9098,11.9197,11.8899,11.8999,32562.0
2021-02-11 15:20:00,11.98,11.98,11.95,11.96,125737.0,11.8999,11.8999,11.8701,11.88,125737.0
2021-02-11 15:25:00,11.96,11.99,11.95,11.99,82424.0,11.88,11.9098,11.8701,11.9098,82424.0
2021-02-11 15:30:00,11.99,12.0,11.97,12.0,103434.0,11.9098,11.9197,11.8899,11.9197,103434.0
2021-02-11 15:35:00,12.0,12.0,11.98,11.99,58398.0,11.9197,11.9197,11.8999,11.9098,58398.0
2021-02-11 15:40:00,11.99,12.0,11.98,11.99,93375.0,11.9098,11.9197,11.8999,11.9098,93375.0
2021-02-11 15:45:00,11.99,11.99,11.98,11.99,86483.0,11.9098,11.9098,11.8999,11.9098,86483.0
2021-02-11 15:50:00,11.99,12.0,11.95,11.98,161888.0,11.9098,11.9197,11.8701,11.8999,161888.0
2021-02-11 15:55:00,11.98,12.0,11.95,12.0,427547.0,11.8999,11.9197,11.8701,11.9197,427547.0
2021-02-12 09:30:00,11.98,12.01,11.83,11.87,246044.0,11.8999,11.9297,11.7509,11.7906,246044.0
2021-02-12 09:35:00,11.86,11.91,11.86,11.9,77730.0,11.7807,11.8303,11.7807,11.8204,77730.0
2021-02-12 09:40:00,11.9,11.91,11.83,11.83,125042.0,11.8204,11.8303,11.7509,11.7509,125042.0
2021-02-12 09:45:00,11.84,11.91,11.83,11.88,92044.0,11.7608,11.8303,11.7509,11.8005,92044.0
2021-02-12 09:50:00,11.88,11.88,11.84,11.84,30705.0,11.8005,11.8005,11.7608,11.7608,30705.0
2021-02-12 09:55:00,11.84,11.89,11.83,11.85,65871.0,11.7608,11.8105,11.7509,11.7707,65871.0
2021-02-12 10:00:00,11.86,11.88,11.84,11.85,32869.0,11.7807,11.8005,11.7608,11.7707,32869.0
2021-02-12 10:05:00,11.85,11.86,11.8,11.84,157643.0,11.7707,11.7807,11.7211,11.7608,157643.0
2021-02-12 10:10:00,11.84,11.87,11.83,11.86,33361.0,11.7608,11.7906,11.7509,11.7807,33361.0
2021-02-12 10:15:00,11.86,11.88,11.84,11.86,59133.0,11.7807,11.8005,11.7608,11.7807,59133.0
2021-02-12 10:20:00,11.86,11.86,11.83,11.84,40290.0,11.7807,11.7807,11.7509,11.7608,40290.0
2021-02-12 10:25:00,11.85,11.86,11.84,11.86,34784.0,11.7707,11.7807,11.7608,11.7807,34784.0
2021-02-12 10:30:00,11.86,11.88,11.85,11.88,25285.0,11.7807,11.8005,11.7707,11.8005,25285.0
2021-02-12 10:35:00,11.88,11.89,11.87,11.89,36127.0,11.8005,11.8105,11.7906,11.8105,36127.0
2021-02-12 10:40:00,11.89,11.89,11.87,11.88,20596.0,11.8105,11.8105,11.7906,11.8005,20596.0
2021-02-12 10:45:00,11.88,11.89,11.87,11.88,30601.0,11.8005,11.8105,11.7906,11.8005,30601.0
2021-02-12 10:50:00,11.87,11.9,11.87,11.9,32677.0,11.7906,11.8204,11.7906,11.8204,32677.0
2021-02-12 10:55:00,11.9,11.92,11.89,11.91,74636.0,11.8204,11.8403,11.8105,11.8303,74636.0
2021-02-12 11:00:00,11.91,11.91,11.88,11.88,37813.0,11.8303,11.8303,11.8005,11.8005,37813.0
2021-02-12 11:05:00,11.88,11.89,11.87,11.88,64837.0,11.8005,11.8105,11.7906,11.8005,64837.0
2021-02-12 11:10:00,11.88,11.89,11.86,11.86,28221.0,11.8005,11.8105,11.7807,11.7807,28221.0
2021-02-12 11:15:00,11.87,11.87,11.86,11.86,6016.0,11.7906,11.7906,11.7807,11.7807,6016.0
2021-02-12 11:20:00,11.87,11.89,11.85,11.88,54703.0,11.7906,11.8105,11.7707,11.8005,54703.0
2021-02-12 11:25:00,11.88,11.9,11.88,11.88,27952.0,11.8005,11.8204,11.8005,11.8005,27952.0
2021-02-12 11:30:00,11.89,11.9,11.88,11.88,45471.0,11.8105,11.8204,11.8005,11.8005,45471.0
2021-02-12 11:35:00,11.88,11.89,11.87,11.88,21392.0,11.8005,11.8105,11.7906,11.8005,21392.0
2021-02-12 11:40:00,11.88,11.91,11.87,11.9,75052.0,11.8005,11.8303,11.7906,11.8204,75052.0
2021-02-12 11:45:00,11.9,11.92,11.89,11.92,87262.0,11.8204,11.8403,11.8105,11.8403,87262.0
2021-02-12 11:50:00,11.92,11.94,11.91,11.94,41560.0,11.8403,11.8601,11.8303,11.8601,41560.0
2021-02-12 11:55:00,11.93,11.94,11.93,11.94,18252.0,11.8502,11.8601,11.8502,11.8601,18252.0
2021-02-12 12:00:00,11.94,11.94,11.92,11.94,23184.0,11.8601,11.8601,11.8403,11.8601,23184.0
2021-02-12 12:05:00,11.94,11.94,11.92,11.93,15895.0,11.8601,11.8601,11.8403,11.8502,15895.0
2021-02-12 12:10:00,11.92,11.94,11.92,11.93,14932.0,11.8403,11.8601,11.8403,11.8502,14932.0
2021-02-12 12:15:00,11.94,11.94,11.91,11.94,61715.0,11.8601,11.8601,11.8303,11.8601,61715.0
2021-02-12 12:20:00,11.94,11.94,11.91,11.92,18535.0,11.8601,11.8601,11.8303,11.8403,18535.0
2021-02-12 12:25:00,11.91,11.95,11.91,11.94,62244.0,11.8303,11.8701,11.8303,11.8601,62244.0
2021-02-12 12:30:00,11.95,11.95,11.94,11.95,23028.0,11.8701,11.8701,11.8601,11.8701,23028.0
2021-02-12 12:35:00,11.95,11.96,11.94,11.95,35937.0,11.8701,11.88,11.8601,11.8701,35937.0
2021-02-12 12:40:00,11.95,11.95,11.92,11.93,216311.0,11.8701,11.8701,11.8403,11.8502,216311.0
2021-02-12 12:45:00,11.93,11.93,11.89,11.91,210948.0,11.8502,11.8502,11.8105,11.8303,210948.0
2021-02-12 12:50:00,11.9,11.91,11.87,11.88,390129.0,11.8204,11.8303,11.7906,11.8005,390129.0
2021-02-12 12:55:00,11.88,11.91,11.88,11.91,547332.0,11.8005,11.8303,11.8005,11.8303,547332.0
2021-02-12 13:00:00,11.91,11.91,11.9,11.91,516684.0,11.8303,11.8303,11.8204,11.8303,516684.0
2021-02-12 13:05:00,11.91,11.91,11.89,11.9,32540.0,11.8303,11.8303,11.8105,11.8204,32540.0
2021-02-12 13:10:00,11.9,11.92,11.89,11.9,117607.0,11.8204,11.8403,11.8105,11.8204,117607.0
2021-02-12 13:15:00,11.9,11.9,11.88,11.88,23027.0,11.8204,11.8204,11.8005,11.8005,23027.0
2021-02-12 13:20:00,11.88,11.89,11.86,11.87,16402.0,11.8005,11.8105,11.7807,11.7906,16402.0
2021-02-12 13:25:00,11.87,11.87,11.86,11.86,13717.0,11.7906,11.7906,11.7807,11.7807,13717.0
2021-02-12 13:30:00,11.87,11.88,11.86,11.88,17547.0,11.7906,11.8005,11.7807,11.8005,17547.0
2021-02-12 13:35:00,11.88,11.88,11.85,11.87,30996.0,11.8005,11.8005,11.7707,11.7906,30996.0
2021-02-12 13:40:00,11.87,11.87,11.85,11.86,13076.0,11.7906,11.7906,11.7707,11.7807,13076.0
2021-02-12 13:45:00,11.85,11.86,11.83,11.84,93278.0,11.7707,11.7807,11.7509,11.7608,93278.0
2021-02-12 13:50:00,11.85,11.85,11.83,11.84,17393.0,11.7707,11.7707,11.7509,11.7608,17393.0
2021-02-12 13:55:00,11.83,11.85,11.83,11.85,18449.0,11.7509,11.7707,11.7509,11.7707,18449.0
2021-02-12 14:00:00,11.85,11.85,11.83,11.84,23105.0,11.7707,11.7707,11.7509,11.7608,23105.0
2021-02-12 14:05:00,11.84,11.84,11.8,11.81,95660.0,11.7608,11.7608,11.7211,11.731,95660.0
2021-02-12 14:10:00,11.8,11.81,11.79,11.79,26124.0,11.7211,11.731,11.7111,11.7111,26124.0
2021-02-12 14:15:00,11.8,11.81,11.78,11.78,62808.0,11.7211,11.731,11.7012,11.7012,62808.0
2021-02-12 14:20:00,11.79,11.8,11.78,11.79,44885.0,11.7111,11.7211,11.7012,11.7111,44885.0
2021-02-12 14:25:00,11.8,11.81,11.79,11.81,82351.0,11.7211,11.731,11.7111,11.731,82351.0
2021-02-12 14:30:00,11.81,11.83,11.79,11.8,114969.0,11.731,11.7509,11.7111,11.7211,114969.0
2021-02-12 14:35:00,11.8,11.83,11.79,11.83,100352.0,11.7211,11.7509,11.7111,11.7509,100352.0
2021-02-12 14:40:00,11.83,11.84,11.82,11.83,30878.0,11.7509,11.7608,11.7409,11.7509,30878.0
2021-02-12 14:45:00,11.83,11.83,11.81,11.82,30038.0,11.7509,11.7509,11.731,11.7409,30038.0
2021-02-12 14:50:00,11.81,11.85,11.8,11.85,45193.0,11.731,11.7707,11.7211,11.7707,45193.0
2021-02-12 14:55:00,11.85,11.87,11.84,11.86,49697.0,11.7707,11.7906,11.7608,11.7807,49697.0
2021-02-12 15:00:00,11.86,11.87,11.85,11.87,21967.0,11.7807,11.7906,11.7707,11.7906,21967.0
2021-02-12 15:05:00,11.87,11.88,11.86,11.87,28868.0,11.7906,11.8005,11.7807,11.7906,28868.0
2021-02-12 15:10:00,11.87,11.89,11.86,11.87,89692.0,11.7906,11.8105,11.7807,11.7906,89692.0
2021-02-12 15:15:00,11.87,11.88,11.86,11.88,20961.0,11.7906,11.8005,11.7807,11.8005,20961.0
2021-02-12 15:20:00,11.88,11.89,11.86,11.88,80720.0,11.8005,11.8105,11.7807,11.8005,80720.0
2021-02-12 15:25:00,11.88,11.88,11.83,11.84,116778.0,11.8005,11.8005,11.7509,11.7608,116778.0
2021-02-12 15:30:00,11.84,11.84,11.8,11.81,133241.0,11.7608,11.7608,11.7211,11.731,133241.0
2021-02-12 15:35:00,11.81,11.83,11.8,11.8,104502.0,11.731,11.7509,11.7211,11.7211,104502.0
2021-02-12 15:40:00,11.8,11.82,11.8,11.8,91597.0,11.7211,11.7409,11.7211,11.7211,91597.0
2021-02-12 15:45:00,11.8,11.81,11.79,11.81,143277.0,11.7211,11.731,11.7111,11.731,143277.0
2021-02-12 15:50:00,11.8,11.84,11.8,11.84,178921.0,11.7211,11.7608,11.7211,11.7608,178921.0
2021-02-12 15:55:00,11.84,11.84,11.8,11.8,280724.0,11.7608,11.7608,11.7211,11.7211,280724.0
2021-02-16 09:30:00,11.8,11.8,11.66,11.72,210531.0,11.7211,11.7211,11.582,11.6416,210531.0
2021-02-16 09:35:00,11.73,11.81,11.73,11.79,39043.0,11.6515,11.731,11.6515,11.7111,39043.0
2021-02-16 09:40:00,11.79,11.8,11.75,11.78,37812.0,11.7111,11.7211,11.6714,11.7012,37812.0
2021-02-16 09:45:00,11.77,11.77,11.72,11.74,58435.0,11.6913,11.6913,11.6416,11.6615,58435.0
2021-02-16 09:50:00,11.75,11.79,11.74,11.78,27679.0,11.6714,11.7111,11.6615,11.7012,27679.0
2021-02-16 09:55:00,11.78,11.78,11.74,11.75,40830.0,11.7012,11.7012,11.6615,11.6714,40830.0
2021-02-16 10:00:00,11.75,11.76,11.72,11.76,66092.0,11.6714,11.6813,11.6416,11.6813,66092.0
2021-02-16 10:05:00,11.76,11.77,11.75,11.77,64435.0,11.6813,11.6913,11.6714,11.6913,64435.0
2021-02-16 10:10:00,11.77,11.77,11.72,11.73,73761.0,11.6913,11.6913,11.6416,11.6515,73761.0
2021-02-16 10:15:00,11.73,11.73,11.7,11.71,41765.0,11.6515,11.6515,11.6217,11.6317,41765.0
2021-02-16 10:20:00,11.71,11.74,11.7,11.73,34258.0,11.6317,11.6615,11.6217,11.6515,34258.0
2021-02-16 10:25:00,11.73,11.76,11.72,11.76,32965.0,11.6515,11.6813,11.6416,11.6813,32965.0
2021-02-16 10:30:00,11.75,11.77,11.74,11.76,58076.0,11.6714,11.6913,11.6615,11.6813,58076.0
2021-02-16 10:35:00,11.77,11.78,11.75,11.76,25548.0,11.6913,11.7012,11.6714,11.6813,25548.0
2021-02-16 10:40:00,11.75,11.76,11.68,11.69,188862.0,11.6714,11.6813,11.6019,11.6118,188862.0
2021-02-16 10:45:00,11.7,11.74,11.69,11.72,115984.0,11.6217,11.6615,11.6118,11.6416,115984.0
2021-02-16 10:50:00,11.73,11.74,11.72,11.73,90138.0,11.6515,11.6615,11.6416,11.6515,90138.0
2021-02-16 10:55:00,11.74,11.82,11.73,11.82,102102.0,11.6615,11.7409,11.6515,11.7409,102102.0
2021-02-16 11:00:00,11.82,11.84,11.81,11.84,30723.0,11.7409,11.7608,11.731,11.7608,30723.0
2021-02-16 11:05:00,11.84,11.85,11.79,11.8,97941.0,11.7608,11.7707,11.7111,11.7211,97941.0
2021-02-16 11:10:00,11.81,11.82,11.78,11.79,58513.0,11.731,11.7409,11.7012,11.7111,58513.0
2021-02-16 11:15:00,11.79,11.84,11.79,11.84,74327.0,11.7111,11.7608,11.7111,11.7608,74327.0
2021-02-16 11:20:00,11.84,11.85,11.79,11.8,77549.0,11.7608,11.7707,11.7111,11.7211,77549.0
2021-02-16 11:25:00,11.8,11.84,11.8,11.82,113964.0,11.7211,11.7608,11.7211,11.7409,113964.0
2021-02-16 11:30:00,11.81,11.85,11.81,11.85,67061.0,11.731,11.7707,11.731,11.7707,67061.0
2021-02-16 11:35:00,11.85,11.88,11.85,11.88,90924.0,11.7707,11.8005,11.7707,11.8005,90924.0
2021-02-16 11:40:00,11.88,11.9,11.85,11.87,86464.0,11.8005,11.8204,11.7707,11.7906,86464.0
2021-02-16 11:45:00,11.87,11.88,11.87,11.88,73176.0,11.7906,11.8005,11.7906,11.8005,73176.0
2021-02-16 11:50:00,11.87,11.88,11.84,11.87,69003.0,11.7906,11.8005,11.7608,11.7906,69003.0
2021-02-16 11:55:00,11.87,11.87,11.85,11.87,60912.0,11.7906,11.7906,11.7707,11.7906,60912.0
2021-02-16 12:00:00,11.87,11.89,11.86,11.87,127377.0,11.7906,11.8105,11.7807,11.7906,127377.0
2021-02-16 12:05:00,11.87,11.87,11.81,11.81,110687.0,11.7906,11.7906,11.731,11.731,110687.0
2021-02-16 12:10:00,11.81,11.83,11.81,11.83,57702.0,11.731,11.7509,11.731,11.7509,57702.0
2021-02-16 12:15:00,11.83,11.85,11.82,11.85,68139.0,11.7509,11.7707,11.7409,11.7707,68139.0
2021-02-16 12:20:00,11.85,11.87,11.84,11.85,90649.0,11.7707,11.7906,11.7608,11.7707,90649.0
2021-02-16 12:25:00,11.85,11.88,11.84,11.87,69634.0,11.7707,11.8005,11.7608,11.7906,69634.0
2021-02-16 12:30:00,11.88,11.88,11.86,11.87,11097.0,11.8005,11.8005,11.7807,11.7906,11097.0
2021-02-16 12:35:00,11.87,11.87,11.83,11.84,44491.0,11.7906,11.7906,11.7509,11.7608,44491.0
2021-02-16 12:40:00,11.84,11.86,11.83,11.85,45754.0,11.7608,11.7807,11.7509,11.7707,45754.0
2021-02-16 12:45:00,11.85,11.85,11.83,11.83,23554.0,11.7707,11.7707,11.7509,11.7509,23554.0
2021-02-16 12:50:00,11.83,11.84,11.82,11.82,44648.0,11.7509,11.7608,11.7409,11.7409,44648.0
2021-02-16 12:55:00,11.82,11.83,11.81,11.83,26460.0,11.7409,11.7509,11.731,11.7509,26460.0
2021-02-16 13:00:00,11.83,11.86,11.83,11.85,33434.0,11.7509,11.7807,11.7509,11.7707,33434.0
2021-02-16 13:05:00,11.85,11.86,11.84,11.86,13189.0,11.7707,11.7807,11.7608,11.7807,13189.0
2021-02-16 13:10:00,11.86,11.87,11.85,11.86,28677.0,11.7807,11.7906,11.7707,11.7807,28677.0
2021-02-16 13:15:00,11.86,11.87,11.85,11.86,35625.0,11.7807,11.7906,11.7707,11.7807,35625.0
2021-02-16 13:20:00,11.86,11.89,11.86,11.89,86595.0,11.7807,11.8105,11.7807,11.8105,86595.0
2021-02-16 13:25:00,11.88,11.89,11.88,11.89,8906.0,11.8005,11.8105,11.8005,11.8105,8906.0
2021-02-16 13:30:00,11.89,11.9,11.87,11.89,64950.0,11.8105,11.8204,11.7906,11.8105,64950.0
2021-02-16 13:35:00,11.89,11.89,11.85,11.86,67596.0,11.8105,11.8105,11.7707,11.7807,67596.0
2021-02-16 13:40:00,11.86,11.86,11.84,11.85,27893.0,11.7807,11.7807,11.7608,11.7707,27893.0
2021-02-16 13:45:00,11.85,11.85,11.84,11.84,16690.0,11.7707,11.7707,11.7608,11.7608,16690.0
2021-02-16 13:50:00,11.85,11.85,11.81,11.83,49833.0,11.7707,11.7707,11.731,11.7509,49833.0
2021-02-16 13:55:00,11.83,11.83,11.81,11.82,31627.0,11.7509,11.7509,11.731,11.7409,31627.0
2021-02-16 14:00:00,11.82,11.83,11.81,11.82,14978.0,11.7409,11.7509,11.731,11.7409,14978.0
2021-02-16 14:05:00,11.82,11.83,11.79,11.79,54062.0,11.7409,11.7509,11.7111,11.7111,54062.0
2021-02-16 14:10:00,11.79,11.82,11.79,11.82,38046.0,11.7111,11.7409,11.7111,11.7409,38046.0
2021-02-16 14:15:00,11.81,11.83,11.81,11.81,48216.0,11.731,11.7509,11.731,11.731,48216.0
2021-02-16 14:20:00,11.82,11.83,11.81,11.83,18261.0,11.7409,11.7509,11.731,11.7509,18261.0
2021-02-16 14:25:00,11.83,11.84,11.82,11.83,42570.0,11.7509,11.7608,11.7409,11.7509,42570.0
2021-02-16 14:30:00,11.84,11.85,11.83,11.84,32360.0,11.7608,11.7707,11.7509,11.7608,32360.0
2021-02-16 14:35:00,11.84,11.85,11.82,11.84,38709.0,11.7608,11.7707,11.7409,11.7608,38709.0
2021-02-16 14:40:00,11.84,11.84,11.81,11.82,31800.0,11.7608,11.7608,11.731,11.7409,31800.0
2021-02-16 14:45:00,11.83,11.84,11.82,11.84,12769.0,11.7509,11.7608,11.7409,11.7608,12769.0
2021-02-16 14:50:00,11.84,11.84,11.81,11.81,38818.0,11.7608,11.7608,11.731,11.731,38818.0
2021-02-16 14:55:00,11.81,11.82,11.8,11.8,60595.0,11.731,11.7409,11.7211,11.7211,60595.0
2021-02-16 15:00:00,11.8,11.81,11.78,11.79,43426.0,11.7211,11.731,11.7012,11.7111,43426.0
2021-02-16 15:05:00,11.79,11.79,11.78,11.78,44063.0,11.7111,11.7111,11.7012,11.7012,44063.0
2021-02-16 15:10:00,11.79,11.8,11.78,11.79,25009.0,11.7111,11.7211,11.7012,11.7111,25009.0
2021-02-16 15:15:00,11.8,11.82,11.79,11.81,79620.0,11.7211,11.7409,11.7111,11.731,79620.0
2021-02-16 15:20:00,11.81,11.83,11.81,11.83,21432.0,11.731,11.7509,11.731,11.7509,21432.0
2021-02-16 15:25:00,11.83,11.84,11.82,11.83,74627.0,11.7509,11.7608,11.7409,11.7509,74627.0
2021-02-16 15:30:00,11.83,11.85,11.82,11.84,66328.0,11.7509,11.7707,11.7409,11.7608,66328.0
2021-02-16 15:35:00,11.84,11.84,11.81,11.81,54320.0,11.7608,11.7608,11.731,11.731,54320.0
2021-02-16 15:40:00,11.82,11.83,11.81,11.83,35806.0,11.7409,11.7509,11.731,11.7509,35806.0
2021-02-16 15:45:00,11.83,11.83,11.8,11.81,111997.0,11.7509,11.7509,11.7211,11.731,111997.0
2021-02-16 15:50:00,11.8,11.81,11.78,11.8,173409.0,11.7211,11.731,11.7012,11.7211,173409.0
2021-02-16 15:55:00,11.8,11.83,11.79,11.8,456873.0,11.7211,11.7509,11.7111,11.7211,456873.0
2021-02-17 09:30:00,11.76,11.81,11.64,11.64,184784.0,11.6813,11.731,11.5621,11.5621,184784.0
2021-02-17 09:35:00,11.64,11.68,11.57,11.61,325449.0,11.5621,11.6019,11.4926,11.5323,325449.0
2021-02-17 09:40:00,11.61,11.67,11.59,11.64,203837.0,11.5323,11.5919,11.5125,11.5621,203837.0
2021-02-17 09:45:00,11.64,11.71,11.64,11.69,83482.0,11.5621,11.6317,11.5621,11.6118,83482.0
2021-02-17 09:50:00,11.69,11.73,11.68,11.73,78427.0,11.6118,11.6515,11.6019,11.6515,78427.0
2021-02-17 09:55:00,11.72,11.75,11.7,11.71,75887.0,11.6416,11.6714,11.6217,11.6317,75887.0
2021-02-17 10:00:00,11.71,11.74,11.71,11.71,35007.0,11.6317,11.6615,11.6317,11.6317,35007.0
2021-02-17 10:05:00,11.72,11.74,11.7,11.73,102932.0,11.6416,11.6615,11.6217,11.6515,102932.0
2021-02-17 10:10:00,11.73,11.74,11.69,11.71,56024.0,11.6515,11.6615,11.6118,11.6317,56024.0
2021-02-17 10:15:00,11.71,11.75,11.71,11.75,44326.0,11.6317,11.6714,11.6317,11.6714,44326.0
2021-02-17 10:20:00,11.75,11.75,11.72,11.72,19290.0,11.6714,11.6714,11.6416,11.6416,19290.0
2021-02-17 10:25:00,11.73,11.74,11.72,11.73,50173.0,11.6515,11.6615,11.6416,11.6515,50173.0
2021-02-17 10:30:00,11.73,11.75,11.72,11.73,36894.0,11.6515,11.6714,11.6416,11.6515,36894.0
2021-02-17 10:35:00,11.72,11.75,11.72,11.73,19127.0,11.6416,11.6714,11.6416,11.6515,19127.0
2021-02-17 10:40:00,11.73,11.78,11.72,11.77,120623.0,11.6515,11.7012,11.6416,11.6913,120623.0
2021-02-17 10:45:00,11.77,11.78,11.73,11.74,38309.0,11.6913,11.7012,11.6515,11.6615,38309.0
2021-02-17 10:50:00,11.73,11.74,11.72,11.73,14329.0,11.6515,11.6615,11.6416,11.6515,14329.0
2021-02-17 10:55:00,11.73,11.73,11.71,11.71,32184.0,11.6515,11.6515,11.6317,11.6317,32184.0
2021-02-17 11:00:00,11.71,11.73,11.71,11.71,58085.0,11.6317,11.6515,11.6317,11.6317,58085.0
2021-02-17 11:05:00,11.71,11.72,11.7,11.71,58569.0,11.6317,11.6416,11.6217,11.6317,58569.0
2021-02-17 11:10:00,11.71,11.72,11.7,11.71,12846.0,11.6317,11.6416,11.6217,11.6317,12846.0
2021-02-17 11:15:00,11.72,11.72,11.69,11.71,44863.0,11.6416,11.6416,11.6118,11.6317,44863.0
2021-02-17 11:20:00,11.71,11.72,11.71,11.72,29350.0,11.6317,11.6416,11.6317,11.6416,29350.0
2021-02-17 11:25:00,11.72,11.74,11.71,11.73,66640.0,11.6416,11.6615,11.6317,11.6515,66640.0
2021-02-17 11:30:00,11.73,11.73,11.71,11.71,13315.0,11.6515,11.6515,11.6317,11.6317,13315.0
2021-02-17 11:35:00,11.72,11.73,11.7,11.7,30684.0,11.6416,11.6515,11.6217,11.6217,30684.0
2021-02-17 11:40:00,11.71,11.72,11.69,11.71,66369.0,11.6317,11.6416,11.6118,11.6317,66369.0
2021-02-17 11:45:00,11.71,11.72,11.7,11.7,37967.0,11.6317,11.6416,11.6217,11.6217,37967.0
2021-02-17 11:50:00,11.71,11.75,11.71,11.75,115405.0,11.6317,11.6714,11.6317,11.6714,115405.0
2021-02-17 11:55:00,11.74,11.75,11.74,11.75,13818.0,11.6615,11.6714,11.6615,11.6714,13818.0
2021-02-17 12:00:00,11.75,11.75,11.74,11.75,31100.0,11.6714,11.6714,11.6615,11.6714,31100.0
2021-02-17 12:05:00,11.75,11.77,11.74,11.75,47984.0,11.6714,11.6913,11.6615,11.6714,47984.0
2021-02-17 12:10:00,11.74,11.76,11.74,11.75,26786.0,11.6615,11.6813,11.6615,11.6714,26786.0
2021-02-17 12:15:00,11.75,11.78,11.75,11.78,33084.0,11.6714,11.7012,11.6714,11.7012,33084.0
2021-02-17 12:20:00,11.78,11.8,11.77,11.79,66378.0,11.7012,11.7211,11.6913,11.7111,66378.0
2021-02-17 12:25:00,11.79,11.8,11.78,11.79,52988.0,11.7111,11.7211,11.7012,11.7111,52988.0
2021-02-17 12:30:00,11.79,11.79,11.76,11.77,28733.0,11.7111,11.7111,11.6813,11.6913,28733.0
2021-02-17 12:35:00,11.76,11.77,11.75,11.75,27021.0,11.6813,11.6913,11.6714,11.6714,27021.0
2021-02-17 12:40:00,11.76,11.76,11.75,11.76,15421.0,11.6813,11.6813,11.6714,11.6813,15421.0
2021-02-17 12:45:00,11.76,11.77,11.75,11.76,38592.0,11.6813,11.6913,11.6714,11.6813,38592.0
2021-02-17 12:50:00,11.76,11.76,11.74,11.74,35794.0,11.6813,11.6813,11.6615,11.6615,35794.0
2021-02-17 12:55:00,11.75,11.77,11.74,11.76,29255.0,11.6714,11.6913,11.6615,11.6813,29255.0
2021-02-17 13:00:00,11.76,11.76,11.74,11.75,31696.0,11.6813,11.6813,11.6615,11.6714,31696.0
2021-02-17 13:05:00,11.75,11.75,11.74,11.75,15425.0,11.6714,11.6714,11.6615,11.6714,15425.0
2021-02-17 13:10:00,11.75,11.75,11.73,11.74,20140.0,11.6714,11.6714,11.6515,11.6615,20140.0
2021-02-17 13:15:00,11.74,11.74,11.72,11.73,19824.0,11.6615,11.6615,11.6416,11.6515,19824.0
2021-02-17 13:20:00,11.73,11.74,11.72,11.74,13317.0,11.6515,11.6615,11.6416,11.6615,13317.0
2021-02-17 13:25:00,11.73,11.74,11.72,11.74,45221.0,11.6515,11.6615,11.6416,11.6615,45221.0
2021-02-17 13:30:00,11.74,11.74,11.72,11.73,28165.0,11.6615,11.6615,11.6416,11.6515,28165.0
2021-02-17 13:35:00,11.73,11.73,11.71,11.72,27455.0,11.6515,11.6515,11.6317,11.6416,27455.0
2021-02-17 13:40:00,11.71,11.72,11.7,11.71,60267.0,11.6317,11.6416,11.6217,11.6317,60267.0
2021-02-17 13:45:00,11.71,11.71,11.7,11.71,21400.0,11.6317,11.6317,11.6217,11.6317,21400.0
2021-02-17 13:50:00,11.71,11.72,11.7,11.71,24585.0,11.6317,11.6416,11.6217,11.6317,24585.0
2021-02-17 13:55:00,11.7,11.71,11.69,11.7,46677.0,11.6217,11.6317,11.6118,11.6217,46677.0
2021-02-17 14:00:00,11.7,11.71,11.69,11.71,16643.0,11.6217,11.6317,11.6118,11.6317,16643.0
2021-02-17 14:05:00,11.71,11.71,11.69,11.7,22781.0,11.6317,11.6317,11.6118,11.6217,22781.0
2021-02-17 14:10:00,11.7,11.7,11.69,11.69,34473.0,11.6217,11.6217,11.6118,11.6118,34473.0
2021-02-17 14:15:00,11.7,11.7,11.69,11.7,12787.0,11.6217,11.6217,11.6118,11.6217,12787.0
2021-02-17 14:20:00,11.7,11.71,11.69,11.71,16094.0,11.6217,11.6317,11.6118,11.6317,16094.0
2021-02-17 14:25:00,11.71,11.71,11.69,11.7,83026.0,11.6317,11.6317,11.6118,11.6217,83026.0
2021-02-17 14:30:00,11.7,11.71,11.69,11.71,52011.0,11.6217,11.6317,11.6118,11.6317,52011.0
2021-02-17 14:35:00,11.71,11.73,11.7,11.72,42498.0,11.6317,11.6515,11.6217,11.6416,42498.0
2021-02-17 14:40:00,11.71,11.73,11.71,11.72,40199.0,11.6317,11.6515,11.6317,11.6416,40199.0
2021-02-17 14:45:00,11.73,11.74,11.72,11.74,12087.0,11.6515,11.6615,11.6416,11.6615,12087.0
2021-02-17 14:50:00,11.73,11.74,11.72,11.73,53469.0,11.6515,11.6615,11.6416,11.6515,53469.0
2021-02-17 14:55:00,11.73,11.74,11.72,11.74,28212.0,11.6515,11.6615,11.6416,11.6615,28212.0
2021-02-17 15:00:00,11.74,11.74,11.73,11.74,42109.0,11.6615,11.6615,11.6515,11.6615,42109.0
2021-02-17 15:05:00,11.74,11.74,11.73,11.73,7207.0,11.6615,11.6615,11.6515,11.6515,7207.0
2021-02-17 15:10:00,11.74,11.74,11.73,11.74,24429.0,11.6615,11.6615,11.6515,11.6615,24429.0
2021-02-17 15:15:00,11.74,11.74,11.72,11.74,61360.0,11.6615,11.6615,11.6416,11.6615,61360.0
2021-02-17 15:20:00,11.74,11.75,11.73,11.74,70077.0,11.6615,11.6714,11.6515,11.6615,70077.0
2021-02-17 15:25:00,11.74,11.75,11.73,11.74,51852.0,11.6615,11.6714,11.6515,11.6615,51852.0
2021-02-17 15:30:00,11.74,11.75,11.73,11.74,59470.0,11.6615,11.6714,11.6515,11.6615,59470.0
2021-02-17 15:35:00,11.74,11.75,11.73,11.75,55303.0,11.6615,11.6714,11.6515,11.6714,55303.0
2021-02-17 15:40:00,11.75,11.75,11.71,11.71,93311.0,11.6714,11.6714,11.6317,11.6317,93311.0
2021-02-17 15:45:00,11.72,11.72,11.68,11.7,214842.0,11.6416,11.6416,11.6019,11.6217,214842.0
2021-02-17 15:50:00,11.7,11.73,11.7,11.71,194593.0,11.6217,11.6515,11.6217,11.6317,194593.0
2021-02-17 15:55:00,11.7,11.77,11.68,11.71,797741.0,11.6217,11.6913,11.6019,11.6317,797741.0
2021-02-18 09:30:00,11.62,11.66,11.53,11.64,183652.0,11.5423,11.582,11.4529,11.5621,183652.0
2021-02-18 09:35:00,11.64,11.69,11.6,11.61,41647.0,11.5621,11.6118,11.5224,11.5323,41647.0
2021-02-18 09:40:00,11.6,11.6,11.49,11.52,337432.0,11.5224,11.5224,11.4131,11.4429,337432.0
2021-02-18 09:45:00,11.53,11.58,11.52,11.56,171764.0,11.4529,11.5025,11.4429,11.4827,171764.0
2021-02-18 09:50:00,11.56,11.58,11.46,11.57,206474.0,11.4827,11.5025,11.3833,11.4926,206474.0
2021-02-18 09:55:00,11.57,11.61,11.56,11.61,59904.0,11.4926,11.5323,11.4827,11.5323,59904.0
2021-02-18 10:00:00,11.61,11.61,11.55,11.56,124036.0,11.5323,11.5323,11.4727,11.4827,124036.0
2021-02-18 10:05:00,11.56,11.61,11.53,11.61,68335.0,11.4827,11.5323,11.4529,11.5323,68335.0
2021-02-18 10:10:00,11.61,11.65,11.6,11.64,77022.0,11.5323,11.5721,11.5224,11.5621,77022.0
2021-02-18 10:15:00,11.65,11.66,11.63,11.63,34212.0,11.5721,11.582,11.5522,11.5522,34212.0
2021-02-18 10:20:00,11.63,11.66,11.6,11.66,102652.0,11.5522,11.582,11.5224,11.582,102652.0
2021-02-18 10:25:00,11.66,11.66,11.58,11.59,71413.0,11.582,11.582,11.5025,11.5125,71413.0
2021-02-18 10:30:00,11.58,11.59,11.54,11.56,104533.0,11.5025,11.5125,11.4628,11.4827,104533.0
2021-02-18 10:35:00,11.56,11.62,11.55,11.61,82745.0,11.4827,11.5423,11.4727,11.5323,82745.0
2021-02-18 10:40:00,11.61,11.63,11.6,11.61,48554.0,11.5323,11.5522,11.5224,11.5323,48554.0
2021-02-18 10:45:00,11.61,11.61,11.6,11.61,19907.0,11.5323,11.5323,11.5224,11.5323,19907.0
2021-02-18 10:50:00,11.61,11.62,11.57,11.62,90826.0,11.5323,11.5423,11.4926,11.5423,90826.0
2021-02-18 10:55:00,11.62,11.64,11.61,11.62,51154.0,11.5423,11.5621,11.5323,11.5423,51154.0
2021-02-18 11:00:00,11.62,11.62,11.59,11.6,47911.0,11.5423,11.5423,11.5125,11.5224,47911.0
2021-02-18 11:05:00,11.6,11.6,11.57,11.59,39943.0,11.5224,11.5224,11.4926,11.5125,39943.0
2021-02-18 11:10:00,11.59,11.62,11.59,11.61,71632.0,11.5125,11.5423,11.5125,11.5323,71632.0
2021-02-18 11:15:00,11.61,11.61,11.59,11.6,39486.0,11.5323,11.5323,11.5125,11.5224,39486.0
2021-02-18 11:20:00,11.61,11.62,11.6,11.61,34961.0,11.5323,11.5423,11.5224,11.5323,34961.0
2021-02-18 11:25:00,11.61,11.62,11.6,11.62,24950.0,11.5323,11.5423,11.5224,11.5423,24950.0
2021-02-18 11:30:00,11.62,11.63,11.61,11.62,38454.0,11.5423,11.5522,11.5323,11.5423,38454.0
2021-02-18 11:35:00,11.62,11.62,11.61,11.62,20405.0,11.5423,11.5423,11.5323,11.5423,20405.0
2021-02-18 11:40:00,11.62,11.62,11.58,11.59,62794.0,11.5423,11.5423,11.5025,11.5125,62794.0
2021-02-18 11:45:00,11.59,11.61,11.58,11.61,42093.0,11.5125,11.5323,11.5025,11.5323,42093.0
2021-02-18 11:50:00,11.61,11.64,11.6,11.63,478106.0,11.5323,11.5621,11.5224,11.5522,478106.0
2021-02-18 11:55:00,11.63,11.63,11.57,11.59,63032.0,11.5522,11.5522,11.4926,11.5125,63032.0
2021-02-18 12:00:00,11.59,11.59,11.57,11.58,22298.0,11.5125,11.5125,11.4926,11.5025,22298.0
2021-02-18 12:05:00,11.59,11.59,11.55,11.55,45082.0,11.5125,11.5125,11.4727,11.4727,45082.0
2021-02-18 12:10:00,11.55,11.55,11.53,11.54,48851.0,11.4727,11.4727,11.4529,11.4628,48851.0
2021-02-18 12:15:00,11.54,11.54,11.53,11.54,57132.0,11.4628,11.4628,11.4529,11.4628,57132.0
2021-02-18 12:20:00,11.54,11.75,11.53,11.66,2067349.0,11.4628,11.6714,11.4529,11.582,2067349.0
2021-02-18 12:25:00,11.67,11.68,11.56,11.58,313762.0,11.5919,11.6019,11.4827,11.5025,313762.0
2021-02-18 12:30:00,11.58,11.6,11.57,11.58,151174.0,11.5025,11.5224,11.4926,11.5025,151174.0
2021-02-18 12:35:00,11.59,11.61,11.56,11.61,120539.0,11.5125,11.5323,11.4827,11.5323,120539.0
2021-02-18 12:40:00,11.61,11.61,11.55,11.55,115911.0,11.5323,11.5323,11.4727,11.4727,115911.0
2021-02-18 12:45:00,11.56,11.59,11.54,11.59,108017.0,11.4827,11.5125,11.4628,11.5125,108017.0
2021-02-18 12:50:00,11.59,11.59,11.54,11.56,109168.0,11.5125,11.5125,11.4628,11.4827,109168.0
2021-02-18 12:55:00,11.56,11.58,11.55,11.58,78624.0,11.4827,11.5025,11.4727,11.5025,78624.0
2021-02-18 13:00:00,11.58,11.58,11.53,11.54,96473.0,11.5025,11.5025,11.4529,11.4628,96473.0
2021-02-18 13:05:00,11.54,11.55,11.52,11.54,83816.0,11.4628,11.4727,11.4429,11.4628,83816.0
2021-02-18 13:10:00,11.54,11.55,11.53,11.54,105025.0,11.4628,11.4727,11.4529,11.4628,105025.0
2021-02-18 13:15:00,11.54,11.55,11.53,11.54,64820.0,11.4628,11.4727,11.4529,11.4628,64820.0
2021-02-18 13:20:00,11.54,11.57,11.52,11.56,88422.0,11.4628,11.4926,11.4429,11.4827,88422.0
2021-02-18 13:25:00,11.55,11.59,11.55,11.59,95440.0,11.4727,11.5125,11.4727,11.5125,95440.0
2021-02-18 13:30:00,11.59,11.61,11.58,11.59,87683.0,11.5125,11.5323,11.5025,11.5125,87683.0
2021-02-18 13:35:00,11.59,11.59,11.57,11.59,65846.0,11.5125,11.5125,11.4926,11.5125,65846.0
2021-02-18 13:40:00,11.59,11.59,11.56,11.57,68435.0,11.5125,11.5125,11.4827,11.4926,68435.0
2021-02-18 13:45:00,11.57,11.58,11.55,11.56,65812.0,11.4926,11.5025,11.4727,11.4827,65812.0
2021-02-18 13:50:00,11.55,11.59,11.55,11.59,79195.0,11.4727,11.5125,11.4727,11.5125,79195.0
2021-02-18 13:55:00,11.59,11.62,11.58,11.61,84605.0,11.5125,11.5423,11.5025,11.5323,84605.0
2021-02-18 14:00:00,11.61,11.69,11.6,11.67,238928.0,11.5323,11.6118,11.5224,11.5919,238928.0
2021-02-18 14:05:00,11.67,11.69,11.66,11.68,101145.0,11.5919,11.6118,11.582,11.6019,101145.0
2021-02-18 14:10:00,11.68,11.69,11.66,11.67,71524.0,11.6019,11.6118,11.582,11.5919,71524.0
2021-02-18 14:15:00,11.67,11.69,11.66,11.69,69301.0,11.5919,11.6118,11.582,11.6118,69301.0
2021-02-18 14:20:00,11.69,11.76,11.68,11.75,195054.0,11.6118,11.6813,11.6019,11.6714,195054.0
2021-02-18 14:25:00,11.75,11.78,11.73,11.74,212751.0,11.6714,11.7012,11.6515,11.6615,212751.0
2021-02-18 14:30:00,11.73,11.76,11.71,11.76,126359.0,11.6515,11.6813,11.6317,11.6813,126359.0
2021-02-18 14:35:00,11.76,11.76,11.74,11.75,130736.0,11.6813,11.6813,11.6615,11.6714,130736.0
2021-02-18 14:40:00,11.75,11.75,11.71,11.73,51046.0,11.6714,11.6714,11.6317,11.6515,51046.0
2021-02-18 14:45:00,11.73,11.74,11.7,11.71,276523.0,11.6515,11.6615,11.6217,11.6317,276523.0
2021-02-18 14:50:00,11.71,11.78,11.7,11.78,185901.0,11.6317,11.7012,11.6217,11.7012,185901.0
2021-02-18 14:55:00,11.78,11.81,11.76,11.76,210120.0,11.7012,11.731,11.6813,11.6813,210120.0
2021-02-18 15:00:00,11.76,11.79,11.76,11.78,82296.0,11.6813,11.7111,11.6813,11.7012,82296.0
2021-02-18 15:05:00,11.77,11.78,11.7,11.71,215697.0,11.6913,11.7012,11.6217,11.6317,215697.0
2021-02-18 15:10:00,11.71,11.76,11.7,11.76,306696.0,11.6317,11.6813,11.6217,11.6813,306696.0
2021-02-18 15:15:00,11.76,11.76,11.73,11.75,110387.0,11.6813,11.6813,11.6515,11.6714,110387.0
2021-02-18 15:20:00,11.75,11.75,11.71,11.74,72459.0,11.6714,11.6714,11.6317,11.6615,72459.0
2021-02-18 15:25:00,11.74,11.76,11.72,11.75,92352.0,11.6615,11.6813,11.6416,11.6714,92352.0
2021-02-18 15:30:00,11.75,11.75,11.72,11.74,87114.0,11.6714,11.6714,11.6416,11.6615,87114.0
2021-02-18 15:35:00,11.75,11.76,11.71,11.72,214639.0,11.6714,11.6813,11.6317,11.6416,214639.0
2021-02-18 15:40:00,11.71,11.73,11.71,11.73,198147.0,11.6317,11.6515,11.6317,11.6515,198147.0
2021-02-18 15:45:00,11.73,11.73,11.7,11.72,134061.0,11.6515,11.6515,11.6217,11.6416,134061.0
2021-02-18 15:50:00,11.71,11.77,11.7,11.76,710813.0,11.6317,11.6913,11.6217,11.6813,710813.0
2021-02-18 15:55:00,11.76,11.78,11.74,11.77,783342.0,11.6813,11.7012,11.6615,11.6913,783342.0
2021-02-19 09:30:00,11.7,11.84,11.65,11.77,240205.0,11.6217,11.7608,11.5721,11.6913,240205.0
2021-02-19 09:35:00,11.76,11.79,11.74,11.74,91315.0,11.6813,11.7111,11.6615,11.6615,91315.0
2021-02-19 09:40:00,11.74,11.75,11.72,11.74,80159.0,11.6615,11.6714,11.6416,11.6615,80159.0
2021-02-19 09:45:00,11.75,11.83,11.74,11.83,59791.0,11.6714,11.7509,11.6615,11.7509,59791.0
2021-02-19 09:50:00,11.83,11.88,11.82,11.87,104437.0,11.7509,11.8005,11.7409,11.7906,104437.0
2021-02-19 09:55:00,11.88,11.9,11.86,11.88,99408.0,11.8005,11.8204,11.7807,11.8005,99408.0
2021-02-19 10:00:00,11.88,11.89,11.87,11.88,55099.0,11.8005,11.8105,11.7906,11.8005,55099.0
2021-02-19 10:05:00,11.89,11.95,11.88,11.92,177870.0,11.8105,11.8701,11.8005,11.8403,177870.0
2021-02-19 10:10:00,11.92,11.92,11.9,11.9,44604.0,11.8403,11.8403,11.8204,11.8204,44604.0
2021-02-19 10:15:00,11.9,11.91,11.87,11.88,81426.0,11.8204,11.8303,11.7906,11.8005,81426.0
2021-02-19 10:20:00,11.88,11.94,11.87,11.94,54288.0,11.8005,11.8601,11.7906,11.8601,54288.0
2021-02-19 10:25:00,11.94,11.95,11.93,11.94,84428.0,11.8601,11.8701,11.8502,11.8601,84428.0
2021-02-19 10:30:00,11.95,11.95,11.92,11.93,54344.0,11.8701,11.8701,11.8403,11.8502,54344.0
2021-02-19 10:35:00,11.93,11.93,11.85,11.86,98303.0,11.8502,11.8502,11.7707,11.7807,98303.0
2021-02-19 10:40:00,11.86,11.88,11.85,11.87,40091.0,11.7807,11.8005,11.7707,11.7906,40091.0
2021-02-19 10:45:00,11.86,11.87,11.86,11.87,28442.0,11.7807,11.7906,11.7807,11.7906,28442.0
2021-02-19 10:50:00,11.87,11.87,11.86,11.87,20376.0,11.7906,11.7906,11.7807,11.7906,20376.0
2021-02-19 10:55:00,11.87,11.87,11.84,11.85,26092.0,11.7906,11.7906,11.7608,11.7707,26092.0
2021-02-19 11:00:00,11.85,11.85,11.84,11.85,15925.0,11.7707,11.7707,11.7608,11.7707,15925.0
2021-02-19 11:05:00,11.85,11.86,11.84,11.86,52850.0,11.7707,11.7807,11.7608,11.7807,52850.0
2021-02-19 11:10:00,11.86,11.86,11.85,11.86,9730.0,11.7807,11.7807,11.7707,11.7807,9730.0
2021-02-19 11:15:00,11.86,11.87,11.85,11.87,14923.0,11.7807,11.7906,11.7707,11.7906,14923.0
2021-02-19 11:20:00,11.87,11.87,11.83,11.84,34316.0,11.7906,11.7906,11.7509,11.7608,34316.0
2021-02-19 11:25:00,11.84,11.84,11.82,11.83,14971.0,11.7608,11.7608,11.7409,11.7509,14971.0
2021-02-19 11:30:00,11.83,11.83,11.8,11.8,35881.0,11.7509,11.7509,11.7211,11.7211,35881.0
2021-02-19 11:35:00,11.8,11.81,11.79,11.8,33915.0,11.7211,11.731,11.7111,11.7211,33915.0
2021-02-19 11:40:00,11.8,11.83,11.8,11.82,27549.0,11.7211,11.7509,11.7211,11.7409,27549.0
2021-02-19 11:45:00,11.81,11.82,11.8,11.8,32631.0,11.731,11.7409,11.7211,11.7211,32631.0
2021-02-19 11:50:00,11.8,11.81,11.79,11.8,18062.0,11.7211,11.731,11.7111,11.7211,18062.0
2021-02-19 11:55:00,11.79,11.81,11.78,11.79,55895.0,11.7111,11.731,11.7012,11.7111,55895.0
2021-02-19 12:00:00,11.78,11.79,11.78,11.79,4068.0,11.7012,11.7111,11.7012,11.7111,4068.0
2021-02-19 12:05:00,11.79,11.79,11.78,11.79,9960.0,11.7111,11.7111,11.7012,11.7111,9960.0
2021-02-19 12:10:00,11.79,11.79,11.77,11.77,31962.0,11.7111,11.7111,11.6913,11.6913,31962.0
2021-02-19 12:15:00,11.77,11.78,11.75,11.76,37033.0,11.6913,11.7012,11.6714,11.6813,37033.0
2021-02-19 12:20:00,11.76,11.79,11.74,11.79,71279.0,11.6813,11.7111,11.6615,11.7111,71279.0
2021-02-19 12:25:00,11.79,11.8,11.78,11.79,32209.0,11.7111,11.7211,11.7012,11.7111,32209.0
2021-02-19 12:30:00,11.78,11.79,11.76,11.77,28887.0,11.7012,11.7111,11.6813,11.6913,28887.0
2021-02-19 12:35:00,11.77,11.79,11.77,11.78,30526.0,11.6913,11.7111,11.6913,11.7012,30526.0
2021-02-19 12:40:00,11.79,11.8,11.78,11.79,39161.0,11.7111,11.7211,11.7012,11.7111,39161.0
2021-02-19 12:45:00,11.79,11.81,11.77,11.78,99441.0,11.7111,11.731,11.6913,11.7012,99441.0
2021-02-19 12:50:00,11.78,11.79,11.78,11.79,15665.0,11.7012,11.7111,11.7012,11.7111,15665.0
2021-02-19 12:55:00,11.79,11.8,11.78,11.79,16711.0,11.7111,11.7211,11.7012,11.7111,16711.0
2021-02-19 13:00:00,11.79,11.8,11.79,11.8,72088.0,11.7111,11.7211,11.7111,11.7211,72088.0
2021-02-19 13:05:00,11.79,11.8,11.77,11.78,88622.0,11.7111,11.7211,11.6913,11.7012,88622.0
2021-02-19 13:10:00,11.78,11.79,11.77,11.79,14510.0,11.7012,11.7111,11.6913,11.7111,14510.0
2021-02-19 13:15:00,11.79,11.8,11.78,11.79,42987.0,11.7111,11.7211,11.7012,11.7111,42987.0
2021-02-19 13:20:00,11.79,11.8,11.79,11.8,11312.0,11.7111,11.7211,11.7111,11.7211,11312.0
2021-02-19 13:25:00,11.79,11.8,11.79,11.79,9651.0,11.7111,11.7211,11.7111,11.7111,9651.0
2021-02-19 13:30:00,11.79,11.8,11.76,11.77,50697.0,11.7111,11.7211,11.6813,11.6913,50697.0
2021-02-19 13:35:00,11.77,11.79,11.76,11.78,56945.0,11.6913,11.7111,11.6813,11.7012,56945.0
2021-02-19 13:40:00,11.78,11.79,11.78,11.79,18852.0,11.7012,11.7111,11.7012,11.7111,18852.0
2021-02-19 13:45:00,11.79,11.79,11.78,11.79,12389.0,11.7111,11.7111,11.7012,11.7111,12389.0
2021-02-19 13:50:00,11.79,11.8,11.77,11.79,62976.0,11.7111,11.7211,11.6913,11.7111,62976.0
2021-02-19 13:55:00,11.78,11.8,11.78,11.79,17756.0,11.7012,11.7211,11.7012,11.7111,17756.0
2021-02-19 14:00:00,11.79,11.8,11.77,11.78,14359.0,11.7111,11.7211,11.6913,11.7012,14359.0
2021-02-19 14:05:00,11.78,11.78,11.76,11.77,21609.0,11.7012,11.7012,11.6813,11.6913,21609.0
2021-02-19 14:10:00,11.77,11.77,11.73,11.75,661221.0,11.6913,11.6913,11.6515,11.6714,661221.0
2021-02-19 14:15:00,11.75,11.75,11.74,11.75,16992.0,11.6714,11.6714,11.6615,11.6714,16992.0
2021-02-19 14:20:00,11.75,11.76,11.71,11.71,50207.0,11.6714,11.6813,11.6317,11.6317,50207.0
2021-02-19 14:25:00,11.71,11.72,11.65,11.68,144055.0,11.6317,11.6416,11.5721,11.6019,144055.0
2021-02-19 14:30:00,11.68,11.7,11.67,11.68,29792.0,11.6019,11.6217,11.5919,11.6019,29792.0
2021-02-19 14:35:00,11.68,11.69,11.66,11.68,30258.0,11.6019,11.6118,11.582,11.6019,30258.0
2021-02-19 14:40:00,11.68,11.7,11.67,11.7,30540.0,11.6019,11.6217,11.5919,11.6217,30540.0
2021-02-19 14:45:00,11.7,11.7,11.68,11.69,26328.0,11.6217,11.6217,11.6019,11.6118,26328.0
2021-02-19 14:50:00,11.69,11.7,11.68,11.68,42761.0,11.6118,11.6217,11.6019,11.6019,42761.0
2021-02-19 14:55:00,11.68,11.69,11.67,11.68,42169.0,11.6019,11.6118,11.5919,11.6019,42169.0
2021-02-19 15:00:00,11.68,11.68,11.64,11.66,129744.0,11.6019,11.6019,11.5621,11.582,129744.0
2021-02-19 15:05:00,11.66,11.66,11.65,11.66,34327.0,11.582,11.582,11.5721,11.582,34327.0
2021-02-19 15:10:00,11.66,11.67,11.63,11.63,51844.0,11.582,11.5919,11.5522,11.5522,51844.0
2021-02-19 15:15:00,11.64,11.64,11.59,11.62,193090.0,11.5621,11.5621,11.5125,11.5423,193090.0
2021-02-19 15:20:00,11.62,11.64,11.61,11.62,66206.0,11.5423,11.5621,11.5323,11.5423,66206.0
2021-02-19 15:25:00,11.62,11.63,11.61,11.63,21019.0,11.5423,11.5522,11.5323,11.5522,21019.0
2021-02-19 15:30:00,11.62,11.65,11.62,11.63,107599.0,11.5423,11.5721,11.5423,11.5522,107599.0
2021-02-19 15:35:00,11.63,11.68,11.63,11.68,151341.0,11.5522,11.6019,11.5522,11.6019,151341.0
2021-02-19 15:40:00,11.67,11.68,11.66,11.67,93550.0,11.5919,11.6019,11.582,11.5919,93550.0
2021-02-19 15:45:00,11.67,11.69,11.66,11.69,149413.0,11.5919,11.6118,11.582,11.6118,149413.0
2021-02-19 15:50:00,11.68,11.69,11.65,11.65,226445.0,11.6019,11.6118,11.5721,11.5721,226445.0
2021-02-19 15:55:00,11.65,11.67,11.57,11.64,1329020.0,11.5721,11.5919,11.4926,11.5621,1329020.0
2021-02-22 09:30:00,11.64,11.64,11.54,11.55,197231.0,11.5621,11.5621,11.4628,11.4727,197231.0
2021-02-22 09:35:00,11.55,11.6,11.53,11.54,93840.0,11.4727,11.5224,11.4529,11.4628,93840.0
2021-02-22 09:40:00,11.55,11.58,11.52,11.57,71355.0,11.4727,11.5025,11.4429,11.4926,71355.0
2021-02-22 09:45:00,11.58,11.59,11.56,11.57,40975.0,11.5025,11.5125,11.4827,11.4926,40975.0
2021-02-22 09:50:00,11.57,11.62,11.55,11.61,55377.0,11.4926,11.5423,11.4727,11.5323,55377.0
2021-02-22 09:55:00,11.6,11.61,11.58,11.6,42151.0,11.5224,11.5323,11.5025,11.5224,42151.0
2021-02-22 10:00:00,11.59,11.6,11.54,11.55,69420.0,11.5125,11.5224,11.4628,11.4727,69420.0
2021-02-22 10:05:00,11.55,11.58,11.54,11.57,74464.0,11.4727,11.5025,11.4628,11.4926,74464.0
2021-02-22 10:10:00,11.57,11.57,11.53,11.53,40901.0,11.4926,11.4926,11.4529,11.4529,40901.0
2021-02-22 10:15:00,11.52,11.54,11.5,11.54,115333.0,11.4429,11.4628,11.4231,11.4628,115333.0
2021-02-22 10:20:00,11.54,11.56,11.52,11.53,116140.0,11.4628,11.4827,11.4429,11.4529,116140.0
2021-02-22 10:25:00,11.53,11.53,11.49,11.53,170730.0,11.4529,11.4529,11.4131,11.4529,170730.0
2021-02-22 10:30:00,11.53,11.53,11.48,11.49,124101.0,11.4529,11.4529,11.4032,11.4131,124101.0
2021-02-22 10:35:00,11.49,11.52,11.48,11.51,141172.0,11.4131,11.4429,11.4032,11.433,141172.0
2021-02-22 10:40:00,11.5,11.54,11.5,11.51,169961.0,11.4231,11.4628,11.4231,11.433,169961.0
2021-02-22 10:45:00,11.51,11.51,11.47,11.47,103566.0,11.433,11.433,11.3933,11.3933,103566.0
2021-02-22 10:50:00,11.47,11.49,11.45,11.46,156959.0,11.3933,11.4131,11.3734,11.3833,156959.0
2021-02-22 10:55:00,11.46,11.46,11.41,11.44,161758.0,11.3833,11.3833,11.3337,11.3635,161758.0
2021-02-22 11:00:00,11.44,11.47,11.43,11.44,143526.0,11.3635,11.3933,11.3535,11.3635,143526.0
2021-02-22 11:05:00,11.43,11.44,11.39,11.42,230884.0,11.3535,11.3635,11.3138,11.3436,230884.0
2021-02-22 11:10:00,11.42,11.45,11.4,11.45,289798.0,11.3436,11.3734,11.3237,11.3734,289798.0
2021-02-22 11:15:00,11.45,11.45,11.4,11.41,136797.0,11.3734,11.3734,11.3237,11.3337,136797.0
2021-02-22 11:20:00,11.4,11.42,11.39,11.42,135555.0,11.3237,11.3436,11.3138,11.3436,135555.0
2021-02-22 11:25:00,11.42,11.43,11.41,11.43,94480.0,11.3436,11.3535,11.3337,11.3535,94480.0
2021-02-22 11:30:00,11.43,11.45,11.42,11.44,162674.0,11.3535,11.3734,11.3436,11.3635,162674.0
2021-02-22 11:35:00,11.44,11.46,11.43,11.46,89505.0,11.3635,11.3833,11.3535,11.3833,89505.0
2021-02-22 11:40:00,11.45,11.46,11.38,11.42,203030.0,11.3734,11.3833,11.3039,11.3436,203030.0
2021-02-22 11:45:00,11.42,11.44,11.42,11.42,46020.0,11.3436,11.3635,11.3436,11.3436,46020.0
2021-02-22 11:50:00,11.42,11.43,11.39,11.4,89841.0,11.3436,11.3535,11.3138,11.3237,89841.0
2021-02-22 11:55:00,11.39,11.4,11.36,11.38,133429.0,11.3138,11.3237,11.284,11.3039,133429.0
2021-02-22 12:00:00,11.39,11.42,11.39,11.42,181301.0,11.3138,11.3436,11.3138,11.3436,181301.0
2021-02-22 12:05:00,11.42,11.44,11.4,11.42,103403.0,11.3436,11.3635,11.3237,11.3436,103403.0
2021-02-22 12:10:00,11.42,11.44,11.41,11.42,60830.0,11.3436,11.3635,11.3337,11.3436,60830.0
2021-02-22 12:15:00,11.42,11.45,11.42,11.44,47074.0,11.3436,11.3734,11.3436,11.3635,47074.0
2021-02-22 12:20:00,11.44,11.45,11.41,11.42,108869.0,11.3635,11.3734,11.3337,11.3436,108869.0
2021-02-22 12:25:00,11.42,11.43,11.4,11.42,59330.0,11.3436,11.3535,11.3237,11.3436,59330.0
2021-02-22 12:30:00,11.43,11.43,11.39,11.41,70509.0,11.3535,11.3535,11.3138,11.3337,70509.0
2021-02-22 12:35:00,11.41,11.42,11.4,11.41,119350.0,11.3337,11.3436,11.3237,11.3337,119350.0
2021-02-22 12:40:00,11.41,11.41,11.37,11.41,160305.0,11.3337,11.3337,11.2939,11.3337,160305.0
2021-02-22 12:45:00,11.41,11.41,11.39,11.4,28915.0,11.3337,11.3337,11.3138,11.3237,28915.0
2021-02-22 12:50:00,11.4,11.4,11.37,11.38,52823.0,11.3237,11.3237,11.2939,11.3039,52823.0
2021-02-22 12:55:00,11.39,11.39,11.37,11.38,42026.0,11.3138,11.3138,11.2939,11.3039,42026.0
2021-02-22 13:00:00,11.38,11.38,11.37,11.38,25107.0,11.3039,11.3039,11.2939,11.3039,25107.0
2021-02-22 13:05:00,11.38,11.38,11.36,11.37,52685.0,11.3039,11.3039,11.284,11.2939,52685.0
2021-02-22 13:10:00,11.37,11.39,11.34,11.38,149037.0,11.2939,11.3138,11.2641,11.3039,149037.0
2021-02-22 13:15:00,11.38,11.38,11.37,11.38,35990.0,11.3039,11.3039,11.2939,11.3039,35990.0
2021-02-22 13:20:00,11.38,11.4,11.38,11.39,89571.0,11.3039,11.3237,11.3039,11.3138,89571.0
2021-02-22 13:25:00,11.38,11.42,11.38,11.42,70498.0,11.3039,11.3436,11.3039,11.3436,70498.0
2021-02-22 13:30:00,11.42,11.43,11.4,11.42,68179.0,11.3436,11.3535,11.3237,11.3436,68179.0
2021-02-22 13:35:00,11.42,11.46,11.42,11.45,81872.0,11.3436,11.3833,11.3436,11.3734,81872.0
2021-02-22 13:40:00,11.44,11.46,11.44,11.44,45505.0,11.3635,11.3833,11.3635,11.3635,45505.0
2021-02-22 13:45:00,11.45,11.45,11.43,11.44,23455.0,11.3734,11.3734,11.3535,11.3635,23455.0
2021-02-22 13:50:00,11.43,11.46,11.43,11.43,74924.0,11.3535,11.3833,11.3535,11.3535,74924.0
2021-02-22 13:55:00,11.43,11.44,11.42,11.44,53773.0,11.3535,11.3635,11.3436,11.3635,53773.0
2021-02-22 14:00:00,11.44,11.44,11.42,11.43,52570.0,11.3635,11.3635,11.3436,11.3535,52570.0
2021-02-22 14:05:00,11.43,11.43,11.41,11.43,59963.0,11.3535,11.3535,11.3337,11.3535,59963.0
2021-02-22 14:10:00,11.43,11.43,11.41,11.42,69000.0,11.3535,11.3535,11.3337,11.3436,69000.0
2021-02-22 14:15:00,11.42,11.43,11.41,11.43,33738.0,11.3436,11.3535,11.3337,11.3535,33738.0
2021-02-22 14:20:00,11.43,11.43,11.39,11.4,3408801.0,11.3535,11.3535,11.3138,11.3237,3408801.0
2021-02-22 14:25:00,11.4,11.42,11.39,11.42,76500.0,11.3237,11.3436,11.3138,11.3436,76500.0
2021-02-22 14:30:00,11.42,11.43,11.4,11.41,49891.0,11.3436,11.3535,11.3237,11.3337,49891.0
2021-02-22 14:35:00,11.41,11.42,11.4,11.41,69410.0,11.3337,11.3436,11.3237,11.3337,69410.0
2021-02-22 14:40:00,11.41,11.44,11.4,11.42,77056.0,11.3337,11.3635,11.3237,11.3436,77056.0
2021-02-22 14:45:00,11.42,11.44,11.41,11.43,86818.0,11.3436,11.3635,11.3337,11.3535,86818.0
2021-02-22 14:50:00,11.43,11.43,11.41,11.42,46482.0,11.3535,11.3535,11.3337,11.3436,46482.0
2021-02-22 14:55:00,11.42,11.43,11.38,11.42,201337.0,11.3436,11.3535,11.3039,11.3436,201337.0
2021-02-22 15:00:00,11.42,11.42,11.41,11.42,29198.0,11.3436,11.3436,11.3337,11.3436,29198.0
2021-02-22 15:05:00,11.42,11.43,11.32,11.32,1598934.0,11.3436,11.3535,11.2443,11.2443,1598934.0
2021-02-22 15:10:00,11.32,11.32,11.25,11.29,2791962.0,11.2443,11.2443,11.1747,11.2145,2791962.0
2021-02-22 15:15:00,11.3,11.36,11.3,11.32,3179807.0,11.2244,11.284,11.2244,11.2443,3179807.0
2021-02-22 15:20:00,11.33,11.33,11.27,11.28,356721.0,11.2542,11.2542,11.1946,11.2045,356721.0
2021-02-22 15:25:00,11.28,11.3,11.27,11.3,168842.0,11.2045,11.2244,11.1946,11.2244,168842.0
2021-02-22 15:30:00,11.29,11.37,11.29,11.35,372369.0,11.2145,11.2939,11.2145,11.2741,372369.0
2021-02-22 15:35:00,11.36,11.41,11.35,11.41,317623.0,11.284,11.3337,11.2741,11.3337,317623.0
2021-02-22 15:40:00,11.4,11.42,11.38,11.41,178439.0,11.3237,11.3436,11.3039,11.3337,178439.0
2021-02-22 15:45:00,11.41,11.41,11.36,11.38,328719.0,11.3337,11.3337,11.284,11.3039,328719.0
2021-02-22 15:50:00,11.39,11.39,11.35,11.36,246223.0,11.3138,11.3138,11.2741,11.284,246223.0
2021-02-22 15:55:00,11.36,11.43,11.35,11.42,1659906.0,11.284,11.3535,11.2741,11.3436,1659906.0
2021-02-23 09:30:00,11.32,11.44,11.14,11.15,218308.0,11.2443,11.3635,11.0655,11.0754,218308.0
2021-02-23 09:35:00,11.14,11.18,11.1,11.16,166527.0,11.0655,11.1052,11.0257,11.0853,166527.0
2021-02-23 09:40:00,11.16,11.22,11.14,11.19,197151.0,11.0853,11.1449,11.0655,11.1151,197151.0
2021-02-23 09:45:00,11.19,11.22,11.17,11.2,144332.0,11.1151,11.1449,11.0953,11.1251,144332.0
2021-02-23 09:50:00,11.2,11.22,11.15,11.19,366190.0,11.1251,11.1449,11.0754,11.1151,366190.0
2021-02-23 09:55:00,11.19,11.25,11.14,11.15,202057.0,11.1151,11.1747,11.0655,11.0754,202057.0
2021-02-23 10:00:00,11.15,11.19,11.11,11.18,121122.0,11.0754,11.1151,11.0357,11.1052,121122.0
2021-02-23 10:05:00,11.18,11.2,11.14,11.19,201990.0,11.1052,11.1251,11.0655,11.1151,201990.0
2021-02-23 10:10:00,11.19,11.25,11.18,11.22,127152.0,11.1151,11.1747,11.1052,11.1449,127152.0
2021-02-23 10:15:00,11.22,11.29,11.2,11.23,117264.0,11.1449,11.2145,11.1251,11.1549,117264.0
2021-02-23 10:20:00,11.23,11.23,11.18,11.19,86250.0,11.1549,11.1549,11.1052,11.1151,86250.0
2021-02-23 10:25:00,11.2,11.21,11.17,11.2,57070.0,11.1251,11.135,11.0953,11.1251,57070.0
2021-02-23 10:30:00,11.21,11.25,11.2,11.25,59395.0,11.135,11.1747,11.1251,11.1747,59395.0
2021-02-23 10:35:00,11.25,11.29,11.24,11.28,71591.0,11.1747,11.2145,11.1648,11.2045,71591.0
2021-02-23 10:40:00,11.27,11.31,11.26,11.3,71303.0,11.1946,11.2343,11.1847,11.2244,71303.0
2021-02-23 10:45:00,11.3,11.32,11.28,11.3,78754.0,11.2244,11.2443,11.2045,11.2244,78754.0
2021-02-23 10:50:00,11.29,11.3,11.27,11.29,36186.0,11.2145,11.2244,11.1946,11.2145,36186.0
2021-02-23 10:55:00,11.28,11.35,11.28,11.34,43957.0,11.2045,11.2741,11.2045,11.2641,43957.0
2021-02-23 11:00:00,11.34,11.4,11.33,11.38,59951.0,11.2641,11.3237,11.2542,11.3039,59951.0
2021-02-23 11:05:00,11.37,11.39,11.34,11.37,114956.0,11.2939,11.3138,11.2641,11.2939,114956.0
2021-02-23 11:10:00,11.36,11.38,11.34,11.38,50014.0,11.284,11.3039,11.2641,11.3039,50014.0
2021-02-23 11:15:00,11.38,11.39,11.34,11.37,76260.0,11.3039,11.3138,11.2641,11.2939,76260.0
2021-02-23 11:20:00,11.37,11.38,11.34,11.35,78469.0,11.2939,11.3039,11.2641,11.2741,78469.0
2021-02-23 11:25:00,11.34,11.36,11.33,11.36,59733.0,11.2641,11.284,11.2542,11.284,59733.0
2021-02-23 11:30:00,11.36,11.36,11.31,11.33,76656.0,11.284,11.284,11.2343,11.2542,76656.0
2021-02-23 11:35:00,11.34,11.35,11.31,11.32,64570.0,11.2641,11.2741,11.2343,11.2443,64570.0
2021-02-23 11:40:00,11.32,11.33,11.31,11.33,71764.0,11.2443,11.2542,11.2343,11.2542,71764.0
2021-02-23 11:45:00,11.33,11.34,11.29,11.3,370113.0,11.2542,11.2641,11.2145,11.2244,370113.0
2021-02-23 11:50:00,11.3,11.34,11.3,11.33,62666.0,11.2244,11.2641,11.2244,11.2542,62666.0
2021-02-23 11:55:00,11.33,11.35,11.31,11.33,44076.0,11.2542,11.2741,11.2343,11.2542,44076.0
2021-02-23 12:00:00,11.33,11.33,11.3,11.3,92245.0,11.2542,11.2542,11.2244,11.2244,92245.0
2021-02-23 12:05:00,11.3,11.31,11.28,11.29,52227.0,11.2244,11.2343,11.2045,11.2145,52227.0
2021-02-23 12:10:00,11.29,11.3,11.28,11.28,42320.0,11.2145,11.2244,11.2045,11.2045,42320.0
2021-02-23 12:15:00,11.29,11.29,11.26,11.28,114252.0,11.2145,11.2145,11.1847,11.2045,114252.0
2021-02-23 12:20:00,11.28,11.28,11.25,11.25,74579.0,11.2045,11.2045,11.1747,11.1747,74579.0
2021-02-23 12:25:00,11.25,11.27,11.25,11.27,20153.0,11.1747,11.1946,11.1747,11.1946,20153.0
2021-02-23 12:30:00,11.27,11.29,11.26,11.29,60910.0,11.1946,11.2145,11.1847,11.2145,60910.0
2021-02-23 12:35:00,11.29,11.29,11.26,11.27,59120.0,11.2145,11.2145,11.1847,11.1946,59120.0
2021-02-23 12:40:00,11.28,11.3,11.26,11.26,92610.0,11.2045,11.2244,11.1847,11.1847,92610.0
2021-02-23 12:45:00,11.27,11.3,11.27,11.29,281962.0,11.1946,11.2244,11.1946,11.2145,281962.0
2021-02-23 12:50:00,11.29,11.31,11.29,11.31,74514.0,11.2145,11.2343,11.2145,11.2343,74514.0
2021-02-23 12:55:00,11.3,11.31,11.27,11.27,114422.0,11.2244,11.2343,11.1946,11.1946,114422.0
2021-02-23 13:00:00,11.28,11.31,11.27,11.3,63064.0,11.2045,11.2343,11.1946,11.2244,63064.0
2021-02-23 13:05:00,11.3,11.32,11.28,11.28,173187.0,11.2244,11.2443,11.2045,11.2045,173187.0
2021-02-23 13:10:00,11.28,11.31,11.27,11.3,233493.0,11.2045,11.2343,11.1946,11.2244,233493.0
2021-02-23 13:15:00,11.31,11.31,11.3,11.31,25736.0,11.2343,11.2343,11.2244,11.2343,25736.0
2021-02-23 13:20:00,11.3,11.31,11.29,11.29,106425.0,11.2244,11.2343,11.2145,11.2145,106425.0
2021-02-23 13:25:00,11.29,11.3,11.26,11.26,177094.0,11.2145,11.2244,11.1847,11.1847,177094.0
2021-02-23 13:30:00,11.27,11.27,11.24,11.24,199600.0,11.1946,11.1946,11.1648,11.1648,199600.0
2021-02-23 13:35:00,11.24,11.25,11.22,11.24,136329.0,11.1648,11.1747,11.1449,11.1648,136329.0
2021-02-23 13:40:00,11.23,11.26,11.23,11.24,252109.0,11.1549,11.1847,11.1549,11.1648,252109.0
2021-02-23 13:45:00,11.24,11.24,11.21,11.23,221513.0,11.1648,11.1648,11.135,11.1549,221513.0
2021-02-23 13:50:00,11.24,11.24,11.21,11.22,95680.0,11.1648,11.1648,11.135,11.1449,95680.0
2021-02-23 13:55:00,11.23,11.24,11.2,11.21,213525.0,11.1549,11.1648,11.1251,11.135,213525.0
2021-02-23 14:00:00,11.21,11.22,11.19,11.2,118268.0,11.135,11.1449,11.1151,11.1251,118268.0
2021-02-23 14:05:00,11.2,11.21,11.19,11.21,100804.0,11.1251,11.135,11.1151,11.135,100804.0
2021-02-23 14:10:00,11.21,11.21,11.18,11.2,140048.0,11.135,11.135,11.1052,11.1251,140048.0
2021-02-23 14:15:00,11.2,11.21,11.19,11.21,154648.0,11.1251,11.135,11.1151,11.135,154648.0
2021-02-23 14:20:00,11.2,11.21,11.19,11.21,235402.0,11.1251,11.135,11.1151,11.135,235402.0
2021-02-23 14:25:00,11.2,11.25,11.19,11.23,174424.0,11.1251,11.1747,11.1151,11.1549,174424.0
2021-02-23 14:30:00,11.22,11.23,11.2,11.21,107141.0,11.1449,11.1549,11.1251,11.135,107141.0
2021-02-23 14:35:00,11.21,11.24,11.2,11.23,55454.0,11.135,11.1648,11.1251,11.1549,55454.0
2021-02-23 14:40:00,11.22,11.23,11.21,11.22,78062.0,11.1449,11.1549,11.135,11.1449,78062.0
2021-02-23 14:45:00,11.21,11.23,11.21,11.21,50769.0,11.135,11.1549,11.135,11.135,50769.0
2021-02-23 14:50:00,11.21,11.22,11.2,11.21,151226.0,11.135,11.1449,11.1251,11.135,151226.0
2021-02-23 14:55:00,11.21,11.22,11.19,11.21,119249.0,11.135,11.1449,11.1151,11.135,119249.0
2021-02-23 15:00:00,11.2,11.22,11.2,11.21,155653.0,11.1251,11.1449,11.1251,11.135,155653.0
2021-02-23 15:05:00,11.21,11.21,11.17,11.18,98839.0,11.135,11.135,11.0953,11.1052,98839.0
2021-02-23 15:10:00,11.18,11.2,11.17,11.19,124640.0,11.1052,11.1251,11.0953,11.1151,124640.0
2021-02-23 15:15:00,11.19,11.19,11.15,11.17,245589.0,11.1151,11.1151,11.0754,11.0953,245589.0
2021-02-23 15:20:00,11.16,11.19,11.16,11.19,106290.0,11.0853,11.1151,11.0853,11.1151,106290.0
2021-02-23 15:25:00,11.19,11.21,11.18,11.21,86809.0,11.1151,11.135,11.1052,11.135,86809.0
2021-02-23 15:30:00,11.2,11.21,11.18,11.21,150799.0,11.1251,11.135,11.1052,11.135,150799.0
2021-02-23 15:35:00,11.21,11.23,11.2,11.22,530137.0,11.135,11.1549,11.1251,11.1449,530137.0
2021-02-23 15:40:00,11.23,11.24,11.2,11.21,188841.0,11.1549,11.1648,11.1251,11.135,188841.0
2021-02-23 15:45:00,11.22,11.23,11.17,11.2,486754.0,11.1449,11.1549,11.0953,11.1251,486754.0
2021-02-23 15:50:00,11.19,11.21,11.17,11.2,455382.0,11.1151,11.135,11.0953,11.1251,455382.0
2021-02-23 15:55:00,11.21,11.24,11.19,11.22,1147512.0,11.135,11.1648,11.1151,11.1449,1147512.0
2021-02-24 09:30:00,11.28,11.37,11.25,11.3,194301.0,11.2045,11.2939,11.1747,11.2244,194301.0
2021-02-24 09:35:00,11.3,11.4,11.3,11.39,97094.0,11.2244,11.3237,11.2244,11.3138,97094.0
2021-02-24 09:40:00,11.39,11.42,11.34,11.36,113192.0,11.3138,11.3436,11.2641,11.284,113192.0
2021-02-24 09:45:00,11.35,11.37,11.31,11.36,267025.0,11.2741,11.2939,11.2343,11.284,267025.0
2021-02-24 09:50:00,11.37,11.37,11.32,11.32,119963.0,11.2939,11.2939,11.2443,11.2443,119963.0
2021-02-24 09:55:00,11.32,11.34,11.27,11.27,96880.0,11.2443,11.2641,11.1946,11.1946,96880.0
2021-02-24 10:00:00,11.27,11.3,11.25,11.25,117699.0,11.1946,11.2244,11.1747,11.1747,117699.0
2021-02-24 10:05:00,11.26,11.32,11.24,11.3,122190.0,11.1847,11.2443,11.1648,11.2244,122190.0
2021-02-24 10:10:00,11.3,11.31,11.27,11.29,57457.0,11.2244,11.2343,11.1946,11.2145,57457.0
2021-02-24 10:15:00,11.29,11.32,11.29,11.32,82638.0,11.2145,11.2443,11.2145,11.2443,82638.0
2021-02-24 10:20:00,11.32,11.37,11.31,11.35,353322.0,11.2443,11.2939,11.2343,11.2741,353322.0
2021-02-24 10:25:00,11.35,11.37,11.34,11.34,83332.0,11.2741,11.2939,11.2641,11.2641,83332.0
2021-02-24 10:30:00,11.35,11.37,11.32,11.34,160464.0,11.2741,11.2939,11.2443,11.2641,160464.0
2021-02-24 10:35:00,11.34,11.35,11.32,11.34,33505.0,11.2641,11.2741,11.2443,11.2641,33505.0
2021-02-24 10:40:00,11.34,11.38,11.32,11.37,177317.0,11.2641,11.3039,11.2443,11.2939,177317.0
2021-02-24 10:45:00,11.37,11.37,11.34,11.35,249796.0,11.2939,11.2939,11.2641,11.2741,249796.0
2021-02-24 10:50:00,11.35,11.36,11.33,11.35,219224.0,11.2741,11.284,11.2542,11.2741,219224.0
2021-02-24 10:55:00,11.36,11.39,11.35,11.39,206461.0,11.284,11.3138,11.2741,11.3138,206461.0
2021-02-24 11:00:00,11.38,11.39,11.35,11.37,120744.0,11.3039,11.3138,11.2741,11.2939,120744.0
2021-02-24 11:05:00,11.37,11.38,11.33,11.35,174135.0,11.2939,11.3039,11.2542,11.2741,174135.0
2021-02-24 11:10:00,11.35,11.35,11.31,11.33,122420.0,11.2741,11.2741,11.2343,11.2542,122420.0
2021-02-24 11:15:00,11.33,11.33,11.28,11.28,141333.0,11.2542,11.2542,11.2045,11.2045,141333.0
2021-02-24 11:20:00,11.29,11.32,11.28,11.31,67198.0,11.2145,11.2443,11.2045,11.2343,67198.0
2021-02-24 11:25:00,11.31,11.32,11.28,11.29,85417.0,11.2343,11.2443,11.2045,11.2145,85417.0
2021-02-24 11:30:00,11.29,11.34,11.27,11.32,669853.0,11.2145,11.2641,11.1946,11.2443,669853.0
2021-02-24 11:35:00,11.32,11.33,11.3,11.3,75309.0,11.2443,11.2542,11.2244,11.2244,75309.0
2021-02-24 11:40:00,11.3,11.3,11.28,11.29,88324.0,11.2244,11.2244,11.2045,11.2145,88324.0
2021-02-24 11:45:00,11.3,11.3,11.28,11.3,112628.0,11.2244,11.2244,11.2045,11.2244,112628.0
2021-02-24 11:50:00,11.29,11.3,11.28,11.28,50622.0,11.2145,11.2244,11.2045,11.2045,50622.0
2021-02-24 11:55:00,11.29,11.32,11.28,11.3,184096.0,11.2145,11.2443,11.2045,11.2244,184096.0
2021-02-24 12:00:00,11.3,11.32,11.29,11.31,156125.0,11.2244,11.2443,11.2145,11.2343,156125.0
2021-02-24 12:05:00,11.31,11.32,11.3,11.3,55419.0,11.2343,11.2443,11.2244,11.2244,55419.0
2021-02-24 12:10:00,11.3,11.31,11.29,11.3,49928.0,11.2244,11.2343,11.2145,11.2244,49928.0
2021-02-24 12:15:00,11.3,11.33,11.29,11.33,67275.0,11.2244,11.2542,11.2145,11.2542,67275.0
2021-02-24 12:20:00,11.33,11.33,11.31,11.32,55705.0,11.2542,11.2542,11.2343,11.2443,55705.0
2021-02-24 12:25:00,11.32,11.35,11.3,11.34,243409.0,11.2443,11.2741,11.2244,11.2641,243409.0
2021-02-24 12:30:00,11.34,11.38,11.33,11.36,126904.0,11.2641,11.3039,11.2542,11.284,126904.0
2021-02-24 12:35:00,11.36,11.36,11.34,11.36,100998.0,11.284,11.284,11.2641,11.284,100998.0
2021-02-24 12:40:00,11.36,11.36,11.33,11.35,95204.0,11.284,11.284,11.2542,11.2741,95204.0
2021-02-24 12:45:00,11.36,11.38,11.35,11.37,89729.0,11.284,11.3039,11.2741,11.2939,89729.0
2021-02-24 12:50:00,11.37,11.38,11.36,11.37,37458.0,11.2939,11.3039,11.284,11.2939,37458.0
2021-02-24 12:55:00,11.36,11.37,11.36,11.36,18870.0,11.284,11.2939,11.284,11.284,18870.0
2021-02-24 13:00:00,11.37,11.38,11.36,11.37,111758.0,11.2939,11.3039,11.284,11.2939,111758.0
2021-02-24 13:05:00,11.37,11.4,11.37,11.37,168795.0,11.2939,11.3237,11.2939,11.2939,168795.0
2021-02-24 13:10:00,11.38,11.39,11.37,11.38,78616.0,11.3039,11.3138,11.2939,11.3039,78616.0
2021-02-24 13:15:00,11.39,11.39,11.37,11.37,62562.0,11.3138,11.3138,11.2939,11.2939,62562.0
2021-02-24 13:20:00,11.38,11.38,11.35,11.36,131442.0,11.3039,11.3039,11.2741,11.284,131442.0
2021-02-24 13:25:00,11.36,11.36,11.34,11.35,61755.0,11.284,11.284,11.2641,11.2741,61755.0
2021-02-24 13:30:00,11.35,11.36,11.34,11.35,55172.0,11.2741,11.284,11.2641,11.2741,55172.0
2021-02-24 13:35:00,11.36,11.37,11.35,11.36,77816.0,11.284,11.2939,11.2741,11.284,77816.0
2021-02-24 13:40:00,11.36,11.37,11.35,11.35,92679.0,11.284,11.2939,11.2741,11.2741,92679.0
2021-02-24 13:45:00,11.36,11.37,11.35,11.37,45385.0,11.284,11.2939,11.2741,11.2939,45385.0
2021-02-24 13:50:00,11.36,11.37,11.35,11.36,65050.0,11.284,11.2939,11.2741,11.284,65050.0
2021-02-24 13:55:00,11.36,11.36,11.35,11.35,29348.0,11.284,11.284,11.2741,11.2741,29348.0
2021-02-24 14:00:00,11.36,11.36,11.33,11.33,75527.0,11.284,11.284,11.2542,11.2542,75527.0
2021-02-24 14:05:00,11.34,11.34,11.33,11.34,18519.0,11.2641,11.2641,11.2542,11.2641,18519.0
2021-02-24 14:10:00,11.34,11.37,11.32,11.37,424353.0,11.2641,11.2939,11.2443,11.2939,424353.0
2021-02-24 14:15:00,11.37,11.4,11.36,11.4,200599.0,11.2939,11.3237,11.284,11.3237,200599.0
2021-02-24 14:20:00,11.39,11.43,11.39,11.43,163897.0,11.3138,11.3535,11.3138,11.3535,163897.0
2021-02-24 14:25:00,11.43,11.49,11.42,11.44,277162.0,11.3535,11.4131,11.3436,11.3635,277162.0
2021-02-24 14:30:00,11.44,11.47,11.43,11.46,126075.0,11.3635,11.3933,11.3535,11.3833,126075.0
2021-02-24 14:35:00,11.46,11.49,11.45,11.46,122138.0,11.3833,11.4131,11.3734,11.3833,122138.0
2021-02-24 14:40:00,11.46,11.47,11.46,11.46,24130.0,11.3833,11.3933,11.3833,11.3833,24130.0
2021-02-24 14:45:00,11.46,11.47,11.44,11.46,80941.0,11.3833,11.3933,11.3635,11.3833,80941.0
2021-02-24 14:50:00,11.47,11.52,11.45,11.5,222064.0,11.3933,11.4429,11.3734,11.4231,222064.0
2021-02-24 14:55:00,11.5,11.56,11.49,11.53,175444.0,11.4231,11.4827,11.4131,11.4529,175444.0
2021-02-24 15:00:00,11.54,11.54,11.5,11.52,95650.0,11.4628,11.4628,11.4231,11.4429,95650.0
2021-02-24 15:05:00,11.52,11.54,11.45,11.47,541411.0,11.4429,11.4628,11.3734,11.3933,541411.0
2021-02-24 15:10:00,11.47,11.48,11.44,11.44,60588.0,11.3933,11.4032,11.3635,11.3635,60588.0
2021-02-24 15:15:00,11.45,11.46,11.44,11.46,30228.0,11.3734,11.3833,11.3635,11.3833,30228.0
2021-02-24 15:20:00,11.46,11.47,11.45,11.46,94643.0,11.3833,11.3933,11.3734,11.3833,94643.0
2021-02-24 15:25:00,11.46,11.46,11.45,11.46,47205.0,11.3833,11.3833,11.3734,11.3833,47205.0
2021-02-24 15:30:00,11.45,11.49,11.44,11.49,259812.0,11.3734,11.4131,11.3635,11.4131,259812.0
2021-02-24 15:35:00,11.49,11.51,11.48,11.5,146925.0,11.4131,11.433,11.4032,11.4231,146925.0
2021-02-24 15:40:00,11.5,11.52,11.48,11.52,225354.0,11.4231,11.4429,11.4032,11.4429,225354.0
2021-02-24 15:45:00,11.51,11.53,11.48,11.48,380128.0,11.433,11.4529,11.4032,11.4032,380128.0
2021-02-24 15:50:00,11.49,11.49,11.45,11.47,370679.0,11.4131,11.4131,11.3734,11.3933,370679.0
2021-02-24 15:55:00,11.46,11.46,11.37,11.4,1145293.0,11.3833,11.3833,11.2939,11.3237,1145293.0
2021-02-25 09:30:00,11.4,11.59,11.28,11.32,320196.0,11.3237,11.5125,11.2045,11.2443,320196.0
2021-02-25 09:35:00,11.3,11.35,11.27,11.32,123894.0,11.2244,11.2741,11.1946,11.2443,123894.0
2021-02-25 09:40:00,11.32,11.36,11.28,11.33,105383.0,11.2443,11.284,11.2045,11.2542,105383.0
2021-02-25 09:45:00,11.32,11.35,11.29,11.3,177398.0,11.2443,11.2741,11.2145,11.2244,177398.0
2021-02-25 09:50:00,11.3,11.35,11.26,11.32,139115.0,11.2244,11.2741,11.1847,11.2443,139115.0
2021-02-25 09:55:00,11.31,11.33,11.27,11.28,182888.0,11.2343,11.2542,11.1946,11.2045,182888.0
2021-02-25 10:00:00,11.28,11.3,11.27,11.29,80782.0,11.2045,11.2244,11.1946,11.2145,80782.0
2021-02-25 10:05:00,11.29,11.29,11.21,11.25,209212.0,11.2145,11.2145,11.135,11.1747,209212.0
2021-02-25 10:10:00,11.24,11.28,11.2,11.21,159251.0,11.1648,11.2045,11.1251,11.135,159251.0
2021-02-25 10:15:00,11.21,11.28,11.21,11.28,155813.0,11.135,11.2045,11.135,11.2045,155813.0
2021-02-25 10:20:00,11.28,11.3,11.27,11.29,83893.0,11.2045,11.2244,11.1946,11.2145,83893.0
2021-02-25 10:25:00,11.3,11.3,11.26,11.28,64051.0,11.2244,11.2244,11.1847,11.2045,64051.0
2021-02-25 10:30:00,11.27,11.34,11.27,11.33,153108.0,11.1946,11.2641,11.1946,11.2542,153108.0
2021-02-25 10:35:00,11.33,11.33,11.28,11.3,215080.0,11.2542,11.2542,11.2045,11.2244,215080.0
2021-02-25 10:40:00,11.29,11.31,11.25,11.26,115458.0,11.2145,11.2343,11.1747,11.1847,115458.0
2021-02-25 10:45:00,11.25,11.3,11.24,11.28,128796.0,11.1747,11.2244,11.1648,11.2045,128796.0
2021-02-25 10:50:00,11.29,11.29,11.22,11.26,157111.0,11.2145,11.2145,11.1449,11.1847,157111.0
2021-02-25 10:55:00,11.27,11.31,11.26,11.31,169577.0,11.1946,11.2343,11.1847,11.2343,169577.0
2021-02-25 11:00:00,11.31,11.4,11.3,11.38,188055.0,11.2343,11.3237,11.2244,11.3039,188055.0
2021-02-25 11:05:00,11.38,11.39,11.34,11.37,98883.0,11.3039,11.3138,11.2641,11.2939,98883.0
2021-02-25 11:10:00,11.37,11.37,11.33,11.35,111376.0,11.2939,11.2939,11.2542,11.2741,111376.0
2021-02-25 11:15:00,11.35,11.36,11.3,11.31,79973.0,11.2741,11.284,11.2244,11.2343,79973.0
2021-02-25 11:20:00,11.32,11.33,11.27,11.29,344173.0,11.2443,11.2542,11.1946,11.2145,344173.0
2021-02-25 11:25:00,11.28,11.3,11.25,11.28,441413.0,11.2045,11.2244,11.1747,11.2045,441413.0
2021-02-25 11:30:00,11.28,11.29,11.24,11.25,95490.0,11.2045,11.2145,11.1648,11.1747,95490.0
2021-02-25 11:35:00,11.25,11.27,11.22,11.23,295123.0,11.1747,11.1946,11.1449,11.1549,295123.0
2021-02-25 11:40:00,11.22,11.23,11.13,11.14,377903.0,11.1449,11.1549,11.0555,11.0655,377903.0
2021-02-25 11:45:00,11.13,11.18,10.99,11.1,378459.0,11.0555,11.1052,10.9165,11.0257,378459.0
2021-02-25 11:50:00,11.1,11.1,10.8,10.97,1378053.0,11.0257,11.0257,10.7277,10.8966,1378053.0
2021-02-25 11:55:00,10.96,11.06,10.96,11.05,377741.0,10.8867,10.986,10.8867,10.9761,377741.0
2021-02-25 12:00:00,11.05,11.11,10.99,11.06,366934.0,10.9761,11.0357,10.9165,10.986,366934.0
2021-02-25 12:05:00,11.07,11.08,11.04,11.06,162341.0,10.9959,11.0059,10.9661,10.986,162341.0
2021-02-25 12:10:00,11.07,11.11,11.04,11.11,100643.0,10.9959,11.0357,10.9661,11.0357,100643.0
2021-02-25 12:15:00,11.11,11.16,11.09,11.13,128455.0,11.0357,11.0853,11.0158,11.0555,128455.0
2021-02-25 12:20:00,11.13,11.18,11.12,11.18,176364.0,11.0555,11.1052,11.0456,11.1052,176364.0
2021-02-25 12:25:00,11.18,11.18,11.13,11.16,173333.0,11.1052,11.1052,11.0555,11.0853,173333.0
2021-02-25 12:30:00,11.15,11.16,11.13,11.13,171381.0,11.0754,11.0853,11.0555,11.0555,171381.0
2021-02-25 12:35:00,11.13,11.14,11.04,11.09,149981.0,11.0555,11.0655,10.9661,11.0158,149981.0
2021-02-25 12:40:00,11.09,11.13,11.08,11.12,180190.0,11.0158,11.0555,11.0059,11.0456,180190.0
2021-02-25 12:45:00,11.12,11.15,11.1,11.1,77155.0,11.0456,11.0754,11.0257,11.0257,77155.0
2021-02-25 12:50:00,11.11,11.12,11.06,11.06,276419.0,11.0357,11.0456,10.986,10.986,276419.0
2021-02-25 12:55:00,11.06,11.09,11.03,11.08,202701.0,10.986,11.0158,10.9562,11.0059,202701.0
2021-02-25 13:00:00,11.08,11.09,11.03,11.07,237929.0,11.0059,11.0158,10.9562,10.9959,237929.0
2021-02-25 13:05:00,11.07,11.09,11.01,11.02,232188.0,10.9959,11.0158,10.9363,10.9463,232188.0
2021-02-25 13:10:00,11.03,11.1,11.02,11.08,149265.0,10.9562,11.0257,10.9463,11.0059,149265.0
2021-02-25 13:15:00,11.08,11.09,11.02,11.03,140518.0,11.0059,11.0158,10.9463,10.9562,140518.0
2021-02-25 13:20:00,11.03,11.04,10.98,11.0,149810.0,10.9562,10.9661,10.9065,10.9264,149810.0
2021-02-25 13:25:00,11.01,11.04,10.97,11.04,149333.0,10.9363,10.9661,10.8966,10.9661,149333.0
2021-02-25 13:30:00,11.04,11.04,10.99,11.0,91421.0,10.9661,10.9661,10.9165,10.9264,91421.0
2021-02-25 13:35:00,11.0,11.04,10.97,11.04,178045.0,10.9264,10.9661,10.8966,10.9661,178045.0
2021-02-25 13:40:00,11.04,11.08,11.02,11.08,78442.0,10.9661,11.0059,10.9463,11.0059,78442.0
2021-02-25 13:45:00,11.07,11.09,11.05,11.09,94092.0,10.9959,11.0158,10.9761,11.0158,94092.0
2021-02-25 13:50:00,11.09,11.09,11.05,11.07,104099.0,11.0158,11.0158,10.9761,10.9959,104099.0
2021-02-25 13:55:00,11.07,11.07,11.04,11.05,68555.0,10.9959,10.9959,10.9661,10.9761,68555.0
2021-02-25 14:00:00,11.05,11.1,11.04,11.09,98798.0,10.9761,11.0257,10.9661,11.0158,98798.0
2021-02-25 14:05:00,11.09,11.1,11.04,11.06,363549.0,11.0158,11.0257,10.9661,10.986,363549.0
2021-02-25 14:10:00,11.06,11.08,11.03,11.04,608850.0,10.986,11.0059,10.9562,10.9661,608850.0
2021-02-25 14:15:00,11.04,11.07,11.04,11.06,91219.0,10.9661,10.9959,10.9661,10.986,91219.0
2021-02-25 14:20:00,11.06,11.09,11.02,11.09,163786.0,10.986,11.0158,10.9463,11.0158,163786.0
2021-02-25 14:25:00,11.09,11.12,11.08,11.08,111042.0,11.0158,11.0456,11.0059,11.0059,111042.0
2021-02-25 14:30:00,11.09,11.1,11.07,11.07,99570.0,11.0158,11.0257,10.9959,10.9959,99570.0
2021-02-25 14:35:00,11.07,11.08,11.03,11.08,153511.0,10.9959,11.0059,10.9562,11.0059,153511.0
2021-02-25 14:40:00,11.08,11.1,11.06,11.09,271706.0,11.0059,11.0257,10.986,11.0158,271706.0
2021-02-25 14:45:00,11.09,11.1,11.06,11.07,110750.0,11.0158,11.0257,10.986,10.9959,110750.0
2021-02-25 14:50:00,11.06,11.08,11.04,11.04,72704.0,10.986,11.0059,10.9661,10.9661,72704.0
2021-02-25 14:55:00,11.04,11.08,11.04,11.07,90863.0,10.9661,11.0059,10.9661,10.9959,90863.0
2021-02-25 15:00:00,11.07,11.09,11.05,11.06,171453.0,10.9959,11.0158,10.9761,10.986,171453.0
2021-02-25 15:05:00,11.06,11.08,11.01,11.02,141572.0,10.986,11.0059,10.9363,10.9463,141572.0
2021-02-25 15:10:00,11.02,11.05,11.0,11.04,276707.0,10.9463,10.9761,10.9264,10.9661,276707.0
2021-02-25 15:15:00,11.03,11.04,10.99,11.01,844450.0,10.9562,10.9661,10.9165,10.9363,844450.0
2021-02-25 15:20:00,11.01,11.02,10.96,10.97,185733.0,10.9363,10.9463,10.8867,10.8966,185733.0
2021-02-25 15:25:00,10.97,10.98,10.94,10.95,122183.0,10.8966,10.9065,10.8668,10.8767,122183.0
2021-02-25 15:30:00,10.95,10.95,10.82,10.83,603110.0,10.8767,10.8767,10.7476,10.7575,603110.0
2021-02-25 15:35:00,10.83,10.83,10.8,10.8,790761.0,10.7575,10.7575,10.7277,10.7277,790761.0
2021-02-25 15:40:00,10.81,10.81,10.72,10.74,551483.0,10.7377,10.7377,10.6483,10.6681,551483.0
2021-02-25 15:45:00,10.74,10.79,10.71,10.78,1035533.0,10.6681,10.7178,10.6383,10.7079,1035533.0
2021-02-25 15:50:00,10.78,10.87,10.78,10.85,1095911.0,10.7079,10.7973,10.7079,10.7774,1095911.0
2021-02-25 15:55:00,10.85,10.91,10.82,10.89,1596571.0,10.7774,10.837,10.7476,10.8171,1596571.0
2021-02-26 09:30:00,10.87,10.99,10.83,10.93,182399.0,10.7973,10.9165,10.7575,10.8569,182399.0
2021-02-26 09:35:00,10.94,11.03,10.91,10.93,176711.0,10.8668,10.9562,10.837,10.8569,176711.0
2021-02-26 09:40:00,10.92,10.96,10.82,10.89,214820.0,10.8469,10.8867,10.7476,10.8171,214820.0
2021-02-26 09:45:00,10.88,10.91,10.85,10.87,74916.0,10.8072,10.837,10.7774,10.7973,74916.0
2021-02-26 09:50:00,10.87,10.9,10.86,10.87,53889.0,10.7973,10.8271,10.7873,10.7973,53889.0
2021-02-26 09:55:00,10.87,10.87,10.79,10.8,187101.0,10.7973,10.7973,10.7178,10.7277,187101.0
2021-02-26 10:00:00,10.81,10.83,10.79,10.83,181287.0,10.7377,10.7575,10.7178,10.7575,181287.0
2021-02-26 10:05:00,10.83,10.85,10.79,10.8,205006.0,10.7575,10.7774,10.7178,10.7277,205006.0
2021-02-26 10:10:00,10.8,10.81,10.73,10.74,174808.0,10.7277,10.7377,10.6582,10.6681,174808.0
2021-02-26 10:15:00,10.74,10.74,10.67,10.7,283462.0,10.6681,10.6681,10.5986,10.6284,283462.0
2021-02-26 10:20:00,10.7,10.7,10.62,10.66,387658.0,10.6284,10.6284,10.5489,10.5887,387658.0
2021-02-26 10:25:00,10.66,10.68,10.6,10.6,230288.0,10.5887,10.6085,10.5291,10.5291,230288.0
2021-02-26 10:30:00,10.6,10.63,10.58,10.61,216742.0,10.5291,10.5589,10.5092,10.539,216742.0
2021-02-26 10:35:00,10.61,10.69,10.6,10.69,122386.0,10.539,10.6185,10.5291,10.6185,122386.0
2021-02-26 10:40:00,10.69,10.72,10.67,10.71,108702.0,10.6185,10.6483,10.5986,10.6383,108702.0
2021-02-26 10:45:00,10.71,10.73,10.69,10.71,41805.0,10.6383,10.6582,10.6185,10.6383,41805.0
2021-02-26 10:50:00,10.72,10.72,10.69,10.7,68827.0,10.6483,10.6483,10.6185,10.6284,68827.0
2021-02-26 10:55:00,10.7,10.73,10.68,10.71,105616.0,10.6284,10.6582,10.6085,10.6383,105616.0
2021-02-26 11:00:00,10.72,10.76,10.71,10.75,77069.0,10.6483,10.688,10.6383,10.6781,77069.0
2021-02-26 11:05:00,10.75,10.78,10.74,10.75,104566.0,10.6781,10.7079,10.6681,10.6781,104566.0
2021-02-26 11:10:00,10.75,10.75,10.71,10.72,85710.0,10.6781,10.6781,10.6383,10.6483,85710.0
2021-02-26 11:15:00,10.72,10.75,10.7,10.73,92833.0,10.6483,10.6781,10.6284,10.6582,92833.0
2021-02-26 11:20:00,10.73,10.75,10.71,10.74,111828.0,10.6582,10.6781,10.6383,10.6681,111828.0
2021-02-26 11:25:00,10.74,10.75,10.72,10.72,87344.0,10.6681,10.6781,10.6483,10.6483,87344.0
2021-02-26 11:30:00,10.72,10.73,10.7,10.72,71021.0,10.6483,10.6582,10.6284,10.6483,71021.0
2021-02-26 11:35:00,10.71,10.78,10.71,10.78,98483.0,10.6383,10.7079,10.6383,10.7079,98483.0
2021-02-26 11:40:00,10.78,10.78,10.74,10.76,94879.0,10.7079,10.7079,10.6681,10.688,94879.0
2021-02-26 11:45:00,10.76,10.78,10.74,10.77,115516.0,10.688,10.7079,10.6681,10.6979,115516.0
2021-02-26 11:50:00,10.78,10.79,10.76,10.79,93581.0,10.7079,10.7178,10.688,10.7178,93581.0
2021-02-26 11:55:00,10.79,10.8,10.77,10.78,128931.0,10.7178,10.7277,10.6979,10.7079,128931.0
2021-02-26 12:00:00,10.78,10.8,10.77,10.8,157457.0,10.7079,10.7277,10.6979,10.7277,157457.0
2021-02-26 12:05:00,10.79,10.81,10.78,10.81,68574.0,10.7178,10.7377,10.7079,10.7377,68574.0
2021-02-26 12:10:00,10.8,10.84,10.8,10.83,115927.0,10.7277,10.7675,10.7277,10.7575,115927.0
2021-02-26 12:15:00,10.83,10.83,10.77,10.77,101521.0,10.7575,10.7575,10.6979,10.6979,101521.0
2021-02-26 12:20:00,10.77,10.78,10.75,10.76,45794.0,10.6979,10.7079,10.6781,10.688,45794.0
2021-02-26 12:25:00,10.76,10.76,10.75,10.76,44167.0,10.688,10.688,10.6781,10.688,44167.0
2021-02-26 12:30:00,10.76,10.77,10.73,10.76,127792.0,10.688,10.6979,10.6582,10.688,127792.0
2021-02-26 12:35:00,10.76,10.78,10.75,10.76,139628.0,10.688,10.7079,10.6781,10.688,139628.0
2021-02-26 12:40:00,10.75,10.76,10.72,10.74,66334.0,10.6781,10.688,10.6483,10.6681,66334.0
2021-02-26 12:45:00,10.74,10.74,10.73,10.73,30231.0,10.6681,10.6681,10.6582,10.6582,30231.0
2021-02-26 12:50:00,10.74,10.74,10.71,10.72,88746.0,10.6681,10.6681,10.6383,10.6483,88746.0
2021-02-26 12:55:00,10.73,10.73,10.7,10.7,76571.0,10.6582,10.6582,10.6284,10.6284,76571.0
2021-02-26 13:00:00,10.71,10.71,10.68,10.71,58255.0,10.6383,10.6383,10.6085,10.6383,58255.0
2021-02-26 13:05:00,10.7,10.71,10.69,10.71,54152.0,10.6284,10.6383,10.6185,10.6383,54152.0
2021-02-26 13:10:00,10.71,10.72,10.7,10.71,33589.0,10.6383,10.6483,10.6284,10.6383,33589.0
2021-02-26 13:15:00,10.71,10.72,10.7,10.71,53726.0,10.6383,10.6483,10.6284,10.6383,53726.0
2021-02-26 13:20:00,10.71,10.74,10.71,10.71,81612.0,10.6383,10.6681,10.6383,10.6383,81612.0
2021-02-26 13:25:00,10.71,10.75,10.71,10.74,102627.0,10.6383,10.6781,10.6383,10.6681,102627.0
2021-02-26 13:30:00,10.74,10.75,10.72,10.72,185899.0,10.6681,10.6781,10.6483,10.6483,185899.0
2021-02-26 13:35:00,10.72,10.73,10.7,10.71,51219.0,10.6483,10.6582,10.6284,10.6383,51219.0
2021-02-26 13:40:00,10.71,10.71,10.69,10.7,54264.0,10.6383,10.6383,10.6185,10.6284,54264.0
2021-02-26 13:45:00,10.7,10.7,10.64,10.65,131351.0,10.6284,10.6284,10.5688,10.5787,131351.0
2021-02-26 13:50:00,10.65,10.66,10.65,10.66,37677.0,10.5787,10.5887,10.5787,10.5887,37677.0
2021-02-26 13:55:00,10.66,10.67,10.64,10.66,127833.0,10.5887,10.5986,10.5688,10.5887,127833.0
2021-02-26 14:00:00,10.65,10.67,10.64,10.64,159815.0,10.5787,10.5986,10.5688,10.5688,159815.0
2021-02-26 14:05:00,10.65,10.67,10.64,10.65,73127.0,10.5787,10.5986,10.5688,10.5787,73127.0
2021-02-26 14:10:00,10.65,10.65,10.63,10.63,109832.0,10.5787,10.5787,10.5589,10.5589,109832.0
2021-02-26 14:15:00,10.63,10.64,10.61,10.62,191566.0,10.5589,10.5688,10.539,10.5489,191566.0
2021-02-26 14:20:00,10.62,10.63,10.61,10.62,56516.0,10.5489,10.5589,10.539,10.5489,56516.0
2021-02-26 14:25:00,10.63,10.65,10.62,10.63,106322.0,10.5589,10.5787,10.5489,10.5589,106322.0
2021-02-26 14:30:00,10.63,10.63,10.6,10.62,76783.0,10.5589,10.5589,10.5291,10.5489,76783.0
2021-02-26 14:35:00,10.61,10.62,10.6,10.62,108550.0,10.539,10.5489,10.5291,10.5489,108550.0
2021-02-26 14:40:00,10.62,10.63,10.6,10.61,105215.0,10.5489,10.5589,10.5291,10.539,105215.0
2021-02-26 14:45:00,10.61,10.62,10.6,10.62,89128.0,10.539,10.5489,10.5291,10.5489,89128.0
2021-02-26 14:50:00,10.62,10.62,10.6,10.6,125069.0,10.5489,10.5489,10.5291,10.5291,125069.0
2021-02-26 14:55:00,10.61,10.61,10.59,10.61,222447.0,10.539,10.539,10.5192,10.539,222447.0
2021-02-26 15:00:00,10.61,10.65,10.6,10.63,117883.0,10.539,10.5787,10.5291,10.5589,117883.0
2021-02-26 15:05:00,10.64,10.66,10.62,10.63,151617.0,10.5688,10.5887,10.5489,10.5589,151617.0
2021-02-26 15:10:00,10.62,10.63,10.59,10.62,165953.0,10.5489,10.5589,10.5192,10.5489,165953.0
2021-02-26 15:15:00,10.62,10.63,10.61,10.62,72651.0,10.5489,10.5589,10.539,10.5489,72651.0
2021-02-26 15:20:00,10.62,10.64,10.6,10.61,158925.0,10.5489,10.5688,10.5291,10.539,158925.0
2021-02-26 15:25:00,10.61,10.62,10.58,10.59,214852.0,10.539,10.5489,10.5092,10.5192,214852.0
2021-02-26 15:30:00,10.59,10.59,10.53,10.55,383542.0,10.5192,10.5192,10.4596,10.4794,383542.0
2021-02-26 15:35:00,10.54,10.55,10.51,10.55,377394.0,10.4695,10.4794,10.4397,10.4794,377394.0
2021-02-26 15:40:00,10.54,10.56,10.53,10.54,218047.0,10.4695,10.4894,10.4596,10.4695,218047.0
2021-02-26 15:45:00,10.54,10.6,10.53,10.6,300180.0,10.4695,10.5291,10.4596,10.5291,300180.0
2021-02-26 15:50:00,10.6,10.61,10.52,10.53,479287.0,10.5291,10.539,10.4496,10.4596,479287.0
2021-02-26 15:55:00,10.53,10.54,10.51,10.54,677536.0,10.4596,10.4695,10.4397,10.4695,677536.0
2021-03-01 09:30:00,10.68,10.84,10.64,10.83,356171.0,10.6085,10.7675,10.5688,10.7575,356171.0
2021-03-01 09:35:00,10.83,10.91,10.8,10.81,283129.0,10.7575,10.837,10.7277,10.7377,283129.0
2021-03-01 09:40:00,10.8,10.85,10.75,10.85,164811.0,10.7277,10.7774,10.6781,10.7774,164811.0
2021-03-01 09:45:00,10.85,10.94,10.84,10.93,206379.0,10.7774,10.8668,10.7675,10.8569,206379.0
2021-03-01 09:50:00,10.93,10.95,10.88,10.88,136581.0,10.8569,10.8767,10.8072,10.8072,136581.0
2021-03-01 09:55:00,10.88,10.93,10.88,10.9,96743.0,10.8072,10.8569,10.8072,10.8271,96743.0
2021-03-01 10:00:00,10.9,10.99,10.9,10.96,210936.0,10.8271,10.9165,10.8271,10.8867,210936.0
2021-03-01 10:05:00,10.96,10.97,10.93,10.93,105422.0,10.8867,10.8966,10.8569,10.8569,105422.0
2021-03-01 10:10:00,10.94,10.95,10.9,10.92,65183.0,10.8668,10.8767,10.8271,10.8469,65183.0
2021-03-01 10:15:00,10.91,10.96,10.91,10.95,90198.0,10.837,10.8867,10.837,10.8767,90198.0
2021-03-01 10:20:00,10.96,11.0,10.95,10.99,97110.0,10.8867,10.9264,10.8767,10.9165,97110.0
2021-03-01 10:25:00,10.98,11.02,10.97,10.97,101508.0,10.9065,10.9463,10.8966,10.8966,101508.0
2021-03-01 10:30:00,10.97,11.01,10.97,11.01,98633.0,10.8966,10.9363,10.8966,10.9363,98633.0
2021-03-01 10:35:00,11.01,11.05,10.99,11.0,163857.0,10.9363,10.9761,10.9165,10.9264,163857.0
2021-03-01 10:40:00,10.99,11.02,10.99,11.01,61780.0,10.9165,10.9463,10.9165,10.9363,61780.0
2021-03-01 10:45:00,11.01,11.03,10.99,10.99,149727.0,10.9363,10.9562,10.9165,10.9165,149727.0
2021-03-01 10:50:00,11.0,11.01,10.99,11.01,41220.0,10.9264,10.9363,10.9165,10.9363,41220.0
2021-03-01 10:55:00,11.0,11.03,11.0,11.02,62027.0,10.9264,10.9562,10.9264,10.9463,62027.0
2021-03-01 11:00:00,11.01,11.03,10.99,11.02,103406.0,10.9363,10.9562,10.9165,10.9463,103406.0
2021-03-01 11:05:00,11.02,11.05,11.01,11.05,113992.0,10.9463,10.9761,10.9363,10.9761,113992.0
2021-03-01 11:10:00,11.05,11.07,11.03,11.05,97272.0,10.9761,10.9959,10.9562,10.9761,97272.0
2021-03-01 11:15:00,11.06,11.08,11.03,11.07,250894.0,10.986,11.0059,10.9562,10.9959,250894.0
2021-03-01 11:20:00,11.07,11.14,11.06,11.11,364670.0,10.9959,11.0655,10.986,11.0357,364670.0
2021-03-01 11:25:00,11.11,11.12,11.04,11.04,106469.0,11.0357,11.0456,10.9661,10.9661,106469.0
2021-03-01 11:30:00,11.05,11.05,10.98,11.03,611416.0,10.9761,10.9761,10.9065,10.9562,611416.0
2021-03-01 11:35:00,11.02,11.04,10.99,11.03,127265.0,10.9463,10.9661,10.9165,10.9562,127265.0
2021-03-01 11:40:00,11.03,11.03,10.99,11.0,156388.0,10.9562,10.9562,10.9165,10.9264,156388.0
2021-03-01 11:45:00,11.0,11.0,10.96,10.99,70274.0,10.9264,10.9264,10.8867,10.9165,70274.0
2021-03-01 11:50:00,10.98,11.02,10.98,11.01,120423.0,10.9065,10.9463,10.9065,10.9363,120423.0
2021-03-01 11:55:00,11.01,11.01,10.99,11.01,45875.0,10.9363,10.9363,10.9165,10.9363,45875.0
2021-03-01 12:00:00,11.01,11.05,11.0,11.02,227945.0,10.9363,10.9761,10.9264,10.9463,227945.0
2021-03-01 12:05:00,11.01,11.05,11.01,11.02,164051.0,10.9363,10.9761,10.9363,10.9463,164051.0
2021-03-01 12:10:00,11.01,11.02,10.99,11.0,119751.0,10.9363,10.9463,10.9165,10.9264,119751.0
2021-03-01 12:15:00,10.99,11.04,10.99,11.04,56577.0,10.9165,10.9661,10.9165,10.9661,56577.0
2021-03-01 12:20:00,11.04,11.05,11.02,11.05,94942.0,10.9661,10.9761,10.9463,10.9761,94942.0
2021-03-01 12:25:00,11.05,11.08,11.04,11.08,101675.0,10.9761,11.0059,10.9661,11.0059,101675.0
2021-03-01 12:30:00,11.07,11.08,11.04,11.04,55714.0,10.9959,11.0059,10.9661,10.9661,55714.0
2021-03-01 12:35:00,11.04,11.07,11.02,11.03,69461.0,10.9661,10.9959,10.9463,10.9562,69461.0
2021-03-01 12:40:00,11.03,11.04,11.01,11.03,26625.0,10.9562,10.9661,10.9363,10.9562,26625.0
2021-03-01 12:45:00,11.03,11.05,11.02,11.04,69041.0,10.9562,10.9761,10.9463,10.9661,69041.0
2021-03-01 12:50:00,11.04,11.04,11.02,11.03,40061.0,10.9661,10.9661,10.9463,10.9562,40061.0
2021-03-01 12:55:00,11.03,11.04,11.02,11.02,40226.0,10.9562,10.9661,10.9463,10.9463,40226.0
2021-03-01 13:00:00,11.03,11.03,10.98,11.01,79961.0,10.9562,10.9562,10.9065,10.9363,79961.0
2021-03-01 13:05:00,11.01,11.02,11.0,11.01,31272.0,10.9363,10.9463,10.9264,10.9363,31272.0
2021-03-01 13:10:00,11.01,11.01,10.97,10.98,72574.0,10.9363,10.9363,10.8966,10.9065,72574.0
2021-03-01 13:15:00,10.98,11.0,10.97,10.98,61463.0,10.9065,10.9264,10.8966,10.9065,61463.0
2021-03-01 13:20:00,10.97,10.99,10.97,10.97,47984.0,10.8966,10.9165,10.8966,10.8966,47984.0
2021-03-01 13:25:00,10.97,10.99,10.97,10.99,60204.0,10.8966,10.9165,10.8966,10.9165,60204.0
2021-03-01 13:30:00,10.99,11.01,10.98,11.01,44597.0,10.9165,10.9363,10.9065,10.9363,44597.0
2021-03-01 13:35:00,11.01,11.02,11.0,11.01,71952.0,10.9363,10.9463,10.9264,10.9363,71952.0
2021-03-01 13:40:00,11.01,11.02,11.01,11.02,23104.0,10.9363,10.9463,10.9363,10.9463,23104.0
2021-03-01 13:45:00,11.02,11.03,10.99,11.01,113492.0,10.9463,10.9562,10.9165,10.9363,113492.0
2021-03-01 13:50:00,11.0,11.07,10.98,11.01,354185.0,10.9264,10.9959,10.9065,10.9363,354185.0
2021-03-01 13:55:00,11.01,11.02,11.0,11.01,22650.0,10.9363,10.9463,10.9264,10.9363,22650.0
2021-03-01 14:00:00,11.01,11.02,11.0,11.01,39620.0,10.9363,10.9463,10.9264,10.9363,39620.0
2021-03-01 14:05:00,11.0,11.02,10.98,10.99,132960.0,10.9264,10.9463,10.9065,10.9165,132960.0
2021-03-01 14:10:00,11.0,11.02,10.98,11.01,61508.0,10.9264,10.9463,10.9065,10.9363,61508.0
2021-03-01 14:15:00,11.01,11.01,10.96,10.97,80770.0,10.9363,10.9363,10.8867,10.8966,80770.0
2021-03-01 14:20:00,10.96,10.98,10.96,10.96,40050.0,10.8867,10.9065,10.8867,10.8867,40050.0
2021-03-01 14:25:00,10.97,10.97,10.96,10.97,18610.0,10.8966,10.8966,10.8867,10.8966,18610.0
2021-03-01 14:30:00,10.97,10.98,10.94,10.96,93513.0,10.8966,10.9065,10.8668,10.8867,93513.0
2021-03-01 14:35:00,10.96,10.97,10.94,10.94,39112.0,10.8867,10.8966,10.8668,10.8668,39112.0
2021-03-01 14:40:00,10.94,10.98,10.94,10.97,100470.0,10.8668,10.9065,10.8668,10.8966,100470.0
2021-03-01 14:45:00,10.97,10.98,10.94,10.96,95541.0,10.8966,10.9065,10.8668,10.8867,95541.0
2021-03-01 14:50:00,10.96,10.96,10.94,10.96,37151.0,10.8867,10.8867,10.8668,10.8867,37151.0
2021-03-01 14:55:00,10.96,10.96,10.94,10.95,68375.0,10.8867,10.8867,10.8668,10.8767,68375.0
2021-03-01 15:00:00,10.94,10.95,10.93,10.93,80883.0,10.8668,10.8767,10.8569,10.8569,80883.0
2021-03-01 15:05:00,10.94,10.95,10.93,10.95,93086.0,10.8668,10.8767,10.8569,10.8767,93086.0
2021-03-01 15:10:00,10.95,10.96,10.94,10.96,68482.0,10.8767,10.8867,10.8668,10.8867,68482.0
2021-03-01 15:15:00,10.96,10.97,10.94,10.96,96328.0,10.8867,10.8966,10.8668,10.8867,96328.0
2021-03-01 15:20:00,10.96,10.97,10.94,10.95,61543.0,10.8867,10.8966,10.8668,10.8767,61543.0
2021-03-01 15:25:00,10.95,10.95,10.93,10.95,77083.0,10.8767,10.8767,10.8569,10.8767,77083.0
2021-03-01 15:30:00,10.95,10.96,10.92,10.93,118399.0,10.8767,10.8867,10.8469,10.8569,118399.0
2021-03-01 15:35:00,10.92,10.94,10.91,10.92,124345.0,10.8469,10.8668,10.837,10.8469,124345.0
2021-03-01 15:40:00,10.92,10.93,10.91,10.93,151758.0,10.8469,10.8569,10.837,10.8569,151758.0
2021-03-01 15:45:00,10.93,10.95,10.92,10.93,391074.0,10.8569,10.8767,10.8469,10.8569,391074.0
2021-03-01 15:50:00,10.92,10.97,10.91,10.96,446783.0,10.8469,10.8966,10.837,10.8867,446783.0
2021-03-01 15:55:00,10.96,10.98,10.92,10.97,1449741.0,10.8867,10.9065,10.8469,10.8966,1449741.0
2021-03-02 09:30:00,10.99,11.04,10.95,11.04,149855.0,10.9165,10.9661,10.8767,10.9661,149855.0
2021-03-02 09:35:00,11.04,11.04,10.95,10.99,44048.0,10.9661,10.9661,10.8767,10.9165,44048.0
2021-03-02 09:40:00,10.99,11.0,10.93,11.0,39334.0,10.9165,10.9264,10.8569,10.9264,39334.0
2021-03-02 09:45:00,11.0,11.03,11.0,11.01,32743.0,10.9264,10.9562,10.9264,10.9363,32743.0
2021-03-02 09:50:00,11.01,11.04,10.98,11.01,52585.0,10.9363,10.9661,10.9065,10.9363,52585.0
2021-03-02 09:55:00,11.01,11.01,10.98,10.99,53368.0,10.9363,10.9363,10.9065,10.9165,53368.0
2021-03-02 10:00:00,10.98,10.99,10.91,10.92,106624.0,10.9065,10.9165,10.837,10.8469,106624.0
2021-03-02 10:05:00,10.93,10.97,10.92,10.93,57261.0,10.8569,10.8966,10.8469,10.8569,57261.0
2021-03-02 10:10:00,10.93,10.94,10.92,10.93,33250.0,10.8569,10.8668,10.8469,10.8569,33250.0
2021-03-02 10:15:00,10.93,10.97,10.92,10.96,52801.0,10.8569,10.8966,10.8469,10.8867,52801.0
2021-03-02 10:20:00,10.96,10.99,10.95,10.97,52531.0,10.8867,10.9165,10.8767,10.8966,52531.0
2021-03-02 10:25:00,10.97,10.98,10.94,10.94,28296.0,10.8966,10.9065,10.8668,10.8668,28296.0
2021-03-02 10:30:00,10.94,10.95,10.93,10.94,57228.0,10.8668,10.8767,10.8569,10.8668,57228.0
2021-03-02 10:35:00,10.93,10.94,10.92,10.93,20370.0,10.8569,10.8668,10.8469,10.8569,20370.0
2021-03-02 10:40:00,10.93,10.95,10.92,10.95,51966.0,10.8569,10.8767,10.8469,10.8767,51966.0
2021-03-02 10:45:00,10.94,10.95,10.92,10.95,53802.0,10.8668,10.8767,10.8469,10.8767,53802.0
2021-03-02 10:50:00,10.95,10.95,10.92,10.93,34898.0,10.8767,10.8767,10.8469,10.8569,34898.0
2021-03-02 10:55:00,10.93,10.93,10.9,10.93,77221.0,10.8569,10.8569,10.8271,10.8569,77221.0
2021-03-02 11:00:00,10.93,10.93,10.9,10.93,91565.0,10.8569,10.8569,10.8271,10.8569,91565.0
2021-03-02 11:05:00,10.93,10.94,10.92,10.94,21937.0,10.8569,10.8668,10.8469,10.8668,21937.0
2021-03-02 11:10:00,10.94,10.95,10.91,10.92,45502.0,10.8668,10.8767,10.837,10.8469,45502.0
2021-03-02 11:15:00,10.91,10.92,10.87,10.87,34943.0,10.837,10.8469,10.7973,10.7973,34943.0
2021-03-02 11:20:00,10.88,10.88,10.83,10.83,37723.0,10.8072,10.8072,10.7575,10.7575,37723.0
2021-03-02 11:25:00,10.83,10.87,10.83,10.87,81878.0,10.7575,10.7973,10.7575,10.7973,81878.0
2021-03-02 11:30:00,10.87,10.87,10.8,10.82,57248.0,10.7973,10.7973,10.7277,10.7476,57248.0
2021-03-02 11:35:00,10.82,10.83,10.79,10.82,77246.0,10.7476,10.7575,10.7178,10.7476,77246.0
2021-03-02 11:40:00,10.81,10.82,10.78,10.81,45882.0,10.7377,10.7476,10.7079,10.7377,45882.0
2021-03-02 11:45:00,10.81,10.82,10.8,10.82,85452.0,10.7377,10.7476,10.7277,10.7476,85452.0
2021-03-02 11:50:00,10.81,10.82,10.79,10.82,82106.0,10.7377,10.7476,10.7178,10.7476,82106.0
2021-03-02 11:55:00,10.82,10.83,10.81,10.82,33396.0,10.7476,10.7575,10.7377,10.7476,33396.0
2021-03-02 12:00:00,10.81,10.82,10.78,10.79,92592.0,10.7377,10.7476,10.7079,10.7178,92592.0
2021-03-02 12:05:00,10.8,10.81,10.76,10.78,91481.0,10.7277,10.7377,10.688,10.7079,91481.0
2021-03-02 12:10:00,10.78,10.79,10.77,10.78,49806.0,10.7079,10.7178,10.6979,10.7079,49806.0
2021-03-02 12:15:00,10.78,10.81,10.77,10.79,62013.0,10.7079,10.7377,10.6979,10.7178,62013.0
2021-03-02 12:20:00,10.79,10.81,10.78,10.79,45137.0,10.7178,10.7377,10.7079,10.7178,45137.0
2021-03-02 12:25:00,10.79,10.79,10.77,10.78,81961.0,10.7178,10.7178,10.6979,10.7079,81961.0
2021-03-02 12:30:00,10.78,10.79,10.77,10.78,31387.0,10.7079,10.7178,10.6979,10.7079,31387.0
2021-03-02 12:35:00,10.78,10.8,10.77,10.79,69162.0,10.7079,10.7277,10.6979,10.7178,69162.0
2021-03-02 12:40:00,10.79,10.8,10.78,10.79,18748.0,10.7178,10.7277,10.7079,10.7178,18748.0
2021-03-02 12:45:00,10.8,10.81,10.78,10.8,94144.0,10.7277,10.7377,10.7079,10.7277,94144.0
2021-03-02 12:50:00,10.8,10.81,10.79,10.8,69822.0,10.7277,10.7377,10.7178,10.7277,69822.0
2021-03-02 12:55:00,10.79,10.8,10.79,10.79,20816.0,10.7178,10.7277,10.7178,10.7178,20816.0
2021-03-02 13:00:00,10.8,10.82,10.79,10.82,54251.0,10.7277,10.7476,10.7178,10.7476,54251.0
2021-03-02 13:05:00,10.82,10.82,10.8,10.81,29879.0,10.7476,10.7476,10.7277,10.7377,29879.0
2021-03-02 13:10:00,10.81,10.85,10.81,10.84,53501.0,10.7377,10.7774,10.7377,10.7675,53501.0
2021-03-02 13:15:00,10.85,10.85,10.81,10.82,96200.0,10.7774,10.7774,10.7377,10.7476,96200.0
2021-03-02 13:20:00,10.83,10.84,10.82,10.84,25839.0,10.7575,10.7675,10.7476,10.7675,25839.0
2021-03-02 13:25:00,10.83,10.85,10.82,10.85,57922.0,10.7575,10.7774,10.7476,10.7774,57922.0
2021-03-02 13:30:00,10.85,10.86,10.84,10.86,57396.0,10.7774,10.7873,10.7675,10.7873,57396.0
2021-03-02 13:35:00,10.86,10.9,10.85,10.88,99794.0,10.7873,10.8271,10.7774,10.8072,99794.0
2021-03-02 13:40:00,10.89,10.92,10.87,10.9,232543.0,10.8171,10.8469,10.7973,10.8271,232543.0
2021-03-02 13:45:00,10.89,10.91,10.89,10.91,20610.0,10.8171,10.837,10.8171,10.837,20610.0
2021-03-02 13:50:00,10.9,10.92,10.88,10.89,105832.0,10.8271,10.8469,10.8072,10.8171,105832.0
2021-03-02 13:55:00,10.88,10.89,10.88,10.89,32461.0,10.8072,10.8171,10.8072,10.8171,32461.0
2021-03-02 14:00:00,10.89,10.89,10.86,10.87,75318.0,10.8171,10.8171,10.7873,10.7973,75318.0
2021-03-02 14:05:00,10.87,10.87,10.83,10.84,40058.0,10.7973,10.7973,10.7575,10.7675,40058.0
2021-03-02 14:10:00,10.84,10.84,10.81,10.82,55488.0,10.7675,10.7675,10.7377,10.7476,55488.0
2021-03-02 14:15:00,10.82,10.82,10.8,10.82,47279.0,10.7476,10.7476,10.7277,10.7476,47279.0
2021-03-02 14:20:00,10.82,10.83,10.81,10.82,46775.0,10.7476,10.7575,10.7377,10.7476,46775.0
2021-03-02 14:25:00,10.82,10.83,10.8,10.8,68095.0,10.7476,10.7575,10.7277,10.7277,68095.0
2021-03-02 14:30:00,10.8,10.82,10.8,10.8,52461.0,10.7277,10.7476,10.7277,10.7277,52461.0
2021-03-02 14:35:00,10.8,10.82,10.79,10.8,69091.0,10.7277,10.7476,10.7178,10.7277,69091.0
2021-03-02 14:40:00,10.8,10.83,10.8,10.8,75434.0,10.7277,10.7575,10.7277,10.7277,75434.0
2021-03-02 14:45:00,10.81,10.84,10.8,10.83,91323.0,10.7377,10.7675,10.7277,10.7575,91323.0
2021-03-02 14:50:00,10.83,10.85,10.82,10.84,66964.0,10.7575,10.7774,10.7476,10.7675,66964.0
2021-03-02 14:55:00,10.84,10.85,10.83,10.84,48673.0,10.7675,10.7774,10.7575,10.7675,48673.0
2021-03-02 15:00:00,10.84,10.87,10.83,10.87,61545.0,10.7675,10.7973,10.7575,10.7973,61545.0
2021-03-02 15:05:00,10.87,10.9,10.86,10.88,77732.0,10.7973,10.8271,10.7873,10.8072,77732.0
2021-03-02 15:10:00,10.89,10.89,10.87,10.88,89697.0,10.8171,10.8171,10.7973,10.8072,89697.0
2021-03-02 15:15:00,10.87,10.88,10.87,10.87,48644.0,10.7973,10.8072,10.7973,10.7973,48644.0
2021-03-02 15:20:00,10.88,10.89,10.86,10.86,88206.0,10.8072,10.8171,10.7873,10.7873,88206.0
2021-03-02 15:25:00,10.87,10.87,10.85,10.87,77207.0,10.7973,10.7973,10.7774,10.7973,77207.0
2021-03-02 15:30:00,10.86,10.87,10.82,10.87,148131.0,10.7873,10.7973,10.7476,10.7973,148131.0
2021-03-02 15:35:00,10.87,10.88,10.86,10.87,102307.0,10.7973,10.8072,10.7873,10.7973,102307.0
2021-03-02 15:40:00,10.87,10.91,10.86,10.91,235431.0,10.7973,10.837,10.7873,10.837,235431.0
2021-03-02 15:45:00,10.91,10.92,10.88,10.88,149977.0,10.837,10.8469,10.8072,10.8072,149977.0
2021-03-02 15:50:00,10.89,10.92,10.88,10.92,250701.0,10.8171,10.8469,10.8072,10.8469,250701.0
2021-03-02 15:55:00,10.92,10.95,10.85,10.86,1164367.0,10.8469,10.8767,10.7774,10.7873,1164367.0
2021-03-03 09:30:00,10.9,10.91,10.84,10.91,217062.0,10.8271,10.837,10.7675,10.837,217062.0
2021-03-03 09:35:00,10.91,10.93,10.89,10.91,88950.0,10.837,10.8569,10.8171,10.837,88950.0
2021-03-03 09:40:00,10.9,10.93,10.9,10.93,90449.0,10.8271,10.8569,10.8271,10.8569,90449.0
2021-03-03 09:45:00,10.93,10.95,10.83,10.92,243992.0,10.8569,10.8767,10.7575,10.8469,243992.0
2021-03-03 09:50:00,10.93,10.93,10.87,10.92,84590.0,10.8569,10.8569,10.7973,10.8469,84590.0
2021-03-03 09:55:00,10.91,10.91,10.82,10.86,108983.0,10.837,10.837,10.7476,10.7873,108983.0
2021-03-03 10:00:00,10.86,10.86,10.79,10.8,99850.0,10.7873,10.7873,10.7178,10.7277,99850.0
2021-03-03 10:05:00,10.81,10.82,10.79,10.8,99290.0,10.7377,10.7476,10.7178,10.7277,99290.0
2021-03-03 10:10:00,10.8,10.82,10.77,10.79,88193.0,10.7277,10.7476,10.6979,10.7178,88193.0
2021-03-03 10:15:00,10.79,10.79,10.74,10.74,103307.0,10.7178,10.7178,10.6681,10.6681,103307.0
2021-03-03 10:20:00,10.75,10.75,10.73,10.75,66844.0,10.6781,10.6781,10.6582,10.6781,66844.0
2021-03-03 10:25:00,10.75,10.76,10.72,10.74,73591.0,10.6781,10.688,10.6483,10.6681,73591.0
2021-03-03 10:30:00,10.74,10.74,10.7,10.74,173276.0,10.6681,10.6681,10.6284,10.6681,173276.0
2021-03-03 10:35:00,10.74,10.75,10.73,10.75,21291.0,10.6681,10.6781,10.6582,10.6781,21291.0
2021-03-03 10:40:00,10.74,10.75,10.73,10.74,62937.0,10.6681,10.6781,10.6582,10.6681,62937.0
2021-03-03 10:45:00,10.74,10.77,10.73,10.77,81870.0,10.6681,10.6979,10.6582,10.6979,81870.0
2021-03-03 10:50:00,10.77,10.78,10.75,10.76,51512.0,10.6979,10.7079,10.6781,10.688,51512.0
2021-03-03 10:55:00,10.76,10.78,10.74,10.78,68928.0,10.688,10.7079,10.6681,10.7079,68928.0
2021-03-03 11:00:00,10.77,10.79,10.77,10.79,57343.0,10.6979,10.7178,10.6979,10.7178,57343.0
2021-03-03 11:05:00,10.79,10.81,10.79,10.8,38587.0,10.7178,10.7377,10.7178,10.7277,38587.0
2021-03-03 11:10:00,10.8,10.81,10.79,10.8,114224.0,10.7277,10.7377,10.7178,10.7277,114224.0
2021-03-03 11:15:00,10.8,10.83,10.77,10.83,80287.0,10.7277,10.7575,10.6979,10.7575,80287.0
2021-03-03 11:20:00,10.83,10.83,10.8,10.81,27160.0,10.7575,10.7575,10.7277,10.7377,27160.0
2021-03-03 11:25:00,10.8,10.82,10.8,10.82,72173.0,10.7277,10.7476,10.7277,10.7476,72173.0
2021-03-03 11:30:00,10.82,10.86,10.81,10.85,71942.0,10.7476,10.7873,10.7377,10.7774,71942.0
2021-03-03 11:35:00,10.84,10.86,10.83,10.84,25296.0,10.7675,10.7873,10.7575,10.7675,25296.0
2021-03-03 11:40:00,10.84,10.85,10.82,10.84,63527.0,10.7675,10.7774,10.7476,10.7675,63527.0
2021-03-03 11:45:00,10.84,10.85,10.82,10.83,51457.0,10.7675,10.7774,10.7476,10.7575,51457.0
2021-03-03 11:50:00,10.83,10.86,10.82,10.86,91044.0,10.7575,10.7873,10.7476,10.7873,91044.0
2021-03-03 11:55:00,10.86,10.87,10.84,10.86,74557.0,10.7873,10.7973,10.7675,10.7873,74557.0
2021-03-03 12:00:00,10.86,10.87,10.85,10.87,21306.0,10.7873,10.7973,10.7774,10.7973,21306.0
2021-03-03 12:05:00,10.87,10.89,10.86,10.89,33019.0,10.7973,10.8171,10.7873,10.8171,33019.0
2021-03-03 12:10:00,10.89,10.89,10.87,10.89,78961.0,10.8171,10.8171,10.7973,10.8171,78961.0
2021-03-03 12:15:00,10.88,10.89,10.88,10.89,33278.0,10.8072,10.8171,10.8072,10.8171,33278.0
2021-03-03 12:20:00,10.89,10.9,10.87,10.88,69930.0,10.8171,10.8271,10.7973,10.8072,69930.0
2021-03-03 12:25:00,10.87,10.88,10.86,10.87,44555.0,10.7973,10.8072,10.7873,10.7973,44555.0
2021-03-03 12:30:00,10.86,10.87,10.82,10.83,96299.0,10.7873,10.7973,10.7476,10.7575,96299.0
2021-03-03 12:35:00,10.83,10.83,10.8,10.83,99493.0,10.7575,10.7575,10.7277,10.7575,99493.0
2021-03-03 12:40:00,10.83,10.83,10.8,10.8,24082.0,10.7575,10.7575,10.7277,10.7277,24082.0
2021-03-03 12:45:00,10.8,10.82,10.8,10.8,167166.0,10.7277,10.7476,10.7277,10.7277,167166.0
2021-03-03 12:50:00,10.81,10.81,10.75,10.75,167621.0,10.7377,10.7377,10.6781,10.6781,167621.0
2021-03-03 12:55:00,10.75,10.76,10.73,10.74,96641.0,10.6781,10.688,10.6582,10.6681,96641.0
2021-03-03 13:00:00,10.73,10.74,10.73,10.74,55345.0,10.6582,10.6681,10.6582,10.6681,55345.0
2021-03-03 13:05:00,10.74,10.75,10.73,10.75,43491.0,10.6681,10.6781,10.6582,10.6781,43491.0
2021-03-03 13:10:00,10.75,10.78,10.74,10.78,119309.0,10.6781,10.7079,10.6681,10.7079,119309.0
2021-03-03 13:15:00,10.77,10.8,10.77,10.78,61619.0,10.6979,10.7277,10.6979,10.7079,61619.0
2021-03-03 13:20:00,10.79,10.79,10.77,10.78,32535.0,10.7178,10.7178,10.6979,10.7079,32535.0
2021-03-03 13:25:00,10.78,10.78,10.77,10.78,32838.0,10.7079,10.7079,10.6979,10.7079,32838.0
2021-03-03 13:30:00,10.77,10.78,10.74,10.77,100289.0,10.6979,10.7079,10.6681,10.6979,100289.0
2021-03-03 13:35:00,10.77,10.77,10.76,10.77,13312.0,10.6979,10.6979,10.688,10.6979,13312.0
2021-03-03 13:40:00,10.76,10.77,10.76,10.77,11734.0,10.688,10.6979,10.688,10.6979,11734.0
2021-03-03 13:45:00,10.77,10.77,10.75,10.75,77030.0,10.6979,10.6979,10.6781,10.6781,77030.0
2021-03-03 13:50:00,10.76,10.78,10.74,10.78,167678.0,10.688,10.7079,10.6681,10.7079,167678.0
2021-03-03 13:55:00,10.78,10.78,10.76,10.78,42323.0,10.7079,10.7079,10.688,10.7079,42323.0
2021-03-03 14:00:00,10.78,10.79,10.75,10.78,79647.0,10.7079,10.7178,10.6781,10.7079,79647.0
2021-03-03 14:05:00,10.78,10.78,10.76,10.77,66164.0,10.7079,10.7079,10.688,10.6979,66164.0
2021-03-03 14:10:00,10.77,10.78,10.76,10.77,63822.0,10.6979,10.7079,10.688,10.6979,63822.0
2021-03-03 14:15:00,10.76,10.79,10.71,10.75,3508710.0,10.688,10.7178,10.6383,10.6781,3508710.0
2021-03-03 14:20:00,10.76,10.78,10.74,10.78,100026.0,10.688,10.7079,10.6681,10.7079,100026.0
2021-03-03 14:25:00,10.77,10.79,10.77,10.79,36970.0,10.6979,10.7178,10.6979,10.7178,36970.0
2021-03-03 14:30:00,10.79,10.79,10.73,10.73,88423.0,10.7178,10.7178,10.6582,10.6582,88423.0
2021-03-03 14:35:00,10.73,10.77,10.7,10.76,83435.0,10.6582,10.6979,10.6284,10.688,83435.0
2021-03-03 14:40:00,10.76,10.78,10.75,10.76,52972.0,10.688,10.7079,10.6781,10.688,52972.0
2021-03-03 14:45:00,10.77,10.78,10.75,10.77,57784.0,10.6979,10.7079,10.6781,10.6979,57784.0
2021-03-03 14:50:00,10.78,10.8,10.76,10.79,52498.0,10.7079,10.7277,10.688,10.7178,52498.0
2021-03-03 14:55:00,10.79,10.79,10.76,10.78,54903.0,10.7178,10.7178,10.688,10.7079,54903.0
2021-03-03 15:00:00,10.78,10.78,10.75,10.76,38383.0,10.7079,10.7079,10.6781,10.688,38383.0
2021-03-03 15:05:00,10.75,10.77,10.73,10.77,72209.0,10.6781,10.6979,10.6582,10.6979,72209.0
2021-03-03 15:10:00,10.76,10.78,10.76,10.77,38437.0,10.688,10.7079,10.688,10.6979,38437.0
2021-03-03 15:15:00,10.77,10.77,10.74,10.75,59623.0,10.6979,10.6979,10.6681,10.6781,59623.0
2021-03-03 15:20:00,10.75,10.77,10.74,10.75,96549.0,10.6781,10.6979,10.6681,10.6781,96549.0
2021-03-03 15:25:00,10.76,10.79,10.74,10.79,102914.0,10.688,10.7178,10.6681,10.7178,102914.0
2021-03-03 15:30:00,10.79,10.8,10.77,10.79,143788.0,10.7178,10.7277,10.6979,10.7178,143788.0
2021-03-03 15:35:00,10.78,10.79,10.76,10.77,168796.0,10.7079,10.7178,10.688,10.6979,168796.0
2021-03-03 15:40:00,10.77,10.78,10.76,10.77,91194.0,10.6979,10.7079,10.688,10.6979,91194.0
2021-03-03 15:45:00,10.76,10.8,10.76,10.78,305260.0,10.688,10.7277,10.688,10.7079,305260.0
2021-03-03 15:50:00,10.78,10.79,10.71,10.74,413301.0,10.7079,10.7178,10.6383,10.6681,413301.0
2021-03-03 15:55:00,10.73,10.78,10.73,10.74,840176.0,10.6582,10.7079,10.6582,10.6681,840176.0
2021-03-04 09:30:00,10.91,10.91,10.77,10.85,147047.0,10.837,10.837,10.6979,10.7774,147047.0
2021-03-04 09:35:00,10.85,10.87,10.76,10.78,91199.0,10.7774,10.7973,10.688,10.7079,91199.0
2021-03-04 09:40:00,10.77,10.79,10.74,10.77,75305.0,10.6979,10.7178,10.6681,10.6979,75305.0
2021-03-04 09:45:00,10.77,10.78,10.71,10.71,87836.0,10.6979,10.7079,10.6383,10.6383,87836.0
2021-03-04 09:50:00,10.71,10.72,10.68,10.7,52706.0,10.6383,10.6483,10.6085,10.6284,52706.0
2021-03-04 09:55:00,10.69,10.72,10.68,10.72,55282.0,10.6185,10.6483,10.6085,10.6483,55282.0
2021-03-04 10:00:00,10.71,10.74,10.69,10.7,78577.0,10.6383,10.6681,10.6185,10.6284,78577.0
2021-03-04 10:05:00,10.7,10.72,10.67,10.68,56074.0,10.6284,10.6483,10.5986,10.6085,56074.0
2021-03-04 10:10:00,10.68,10.69,10.64,10.67,76381.0,10.6085,10.6185,10.5688,10.5986,76381.0
2021-03-04 10:15:00,10.67,10.68,10.63,10.63,91685.0,10.5986,10.6085,10.5589,10.5589,91685.0
2021-03-04 10:20:00,10.64,10.7,10.62,10.69,129925.0,10.5688,10.6284,10.5489,10.6185,129925.0
2021-03-04 10:25:00,10.7,10.73,10.67,10.71,87330.0,10.6284,10.6582,10.5986,10.6383,87330.0
2021-03-04 10:30:00,10.71,10.75,10.7,10.72,73161.0,10.6383,10.6781,10.6284,10.6483,73161.0
2021-03-04 10:35:00,10.72,10.76,10.72,10.73,70584.0,10.6483,10.688,10.6483,10.6582,70584.0
2021-03-04 10:40:00,10.73,10.77,10.73,10.76,108348.0,10.6582,10.6979,10.6582,10.688,108348.0
2021-03-04 10:45:00,10.76,10.77,10.73,10.74,114192.0,10.688,10.6979,10.6582,10.6681,114192.0
2021-03-04 10:50:00,10.74,10.76,10.72,10.72,105579.0,10.6681,10.688,10.6483,10.6483,105579.0
2021-03-04 10:55:00,10.73,10.79,10.72,10.79,106097.0,10.6582,10.7178,10.6483,10.7178,106097.0
2021-03-04 11:00:00,10.79,10.82,10.78,10.8,79308.0,10.7178,10.7476,10.7079,10.7277,79308.0
2021-03-04 11:05:00,10.8,10.84,10.8,10.82,288769.0,10.7277,10.7675,10.7277,10.7476,288769.0
2021-03-04 11:10:00,10.82,10.85,10.8,10.8,128853.0,10.7476,10.7774,10.7277,10.7277,128853.0
2021-03-04 11:15:00,10.81,10.83,10.77,10.79,173185.0,10.7377,10.7575,10.6979,10.7178,173185.0
2021-03-04 11:20:00,10.79,10.82,10.79,10.82,83437.0,10.7178,10.7476,10.7178,10.7476,83437.0
2021-03-04 11:25:00,10.82,10.82,10.79,10.8,84612.0,10.7476,10.7476,10.7178,10.7277,84612.0
2021-03-04 11:30:00,10.8,10.83,10.8,10.8,89399.0,10.7277,10.7575,10.7277,10.7277,89399.0
2021-03-04 11:35:00,10.8,10.83,10.8,10.81,57389.0,10.7277,10.7575,10.7277,10.7377,57389.0
2021-03-04 11:40:00,10.82,10.84,10.8,10.81,84704.0,10.7476,10.7675,10.7277,10.7377,84704.0
2021-03-04 11:45:00,10.8,10.82,10.78,10.8,86608.0,10.7277,10.7476,10.7079,10.7277,86608.0
2021-03-04 11:50:00,10.8,10.82,10.79,10.82,71266.0,10.7277,10.7476,10.7178,10.7476,71266.0
2021-03-04 11:55:00,10.82,10.83,10.79,10.83,100215.0,10.7476,10.7575,10.7178,10.7575,100215.0
2021-03-04 12:00:00,10.83,10.86,10.82,10.85,78495.0,10.7575,10.7873,10.7476,10.7774,78495.0
2021-03-04 12:05:00,10.85,10.86,10.82,10.86,60281.0,10.7774,10.7873,10.7476,10.7873,60281.0
2021-03-04 12:10:00,10.85,10.86,10.73,10.73,184331.0,10.7774,10.7873,10.6582,10.6582,184331.0
2021-03-04 12:15:00,10.73,10.79,10.73,10.74,62839.0,10.6582,10.7178,10.6582,10.6681,62839.0
2021-03-04 12:20:00,10.75,10.78,10.73,10.75,136307.0,10.6781,10.7079,10.6582,10.6781,136307.0
2021-03-04 12:25:00,10.75,10.76,10.71,10.74,38217.0,10.6781,10.688,10.6383,10.6681,38217.0
2021-03-04 12:30:00,10.74,10.76,10.71,10.75,83259.0,10.6681,10.688,10.6383,10.6781,83259.0
2021-03-04 12:35:00,10.75,10.78,10.73,10.78,170384.0,10.6781,10.7079,10.6582,10.7079,170384.0
2021-03-04 12:40:00,10.79,10.81,10.75,10.75,92985.0,10.7178,10.7377,10.6781,10.6781,92985.0
2021-03-04 12:45:00,10.75,10.77,10.72,10.73,45438.0,10.6781,10.6979,10.6483,10.6582,45438.0
2021-03-04 12:50:00,10.73,10.74,10.69,10.69,73028.0,10.6582,10.6681,10.6185,10.6185,73028.0
2021-03-04 12:55:00,10.68,10.69,10.65,10.67,89546.0,10.6085,10.6185,10.5787,10.5986,89546.0
2021-03-04 13:00:00,10.68,10.7,10.66,10.7,85564.0,10.6085,10.6284,10.5887,10.6284,85564.0
2021-03-04 13:05:00,10.7,10.74,10.69,10.7,441920.0,10.6284,10.6681,10.6185,10.6284,441920.0
2021-03-04 13:10:00,10.69,10.69,10.64,10.65,66619.0,10.6185,10.6185,10.5688,10.5787,66619.0
2021-03-04 13:15:00,10.65,10.69,10.63,10.66,86766.0,10.5787,10.6185,10.5589,10.5887,86766.0
2021-03-04 13:20:00,10.66,10.66,10.62,10.64,74095.0,10.5887,10.5887,10.5489,10.5688,74095.0
2021-03-04 13:25:00,10.64,10.68,10.62,10.68,81876.0,10.5688,10.6085,10.5489,10.6085,81876.0
2021-03-04 13:30:00,10.67,10.67,10.62,10.64,58185.0,10.5986,10.5986,10.5489,10.5688,58185.0
2021-03-04 13:35:00,10.64,10.68,10.64,10.67,93638.0,10.5688,10.6085,10.5688,10.5986,93638.0
2021-03-04 13:40:00,10.66,10.67,10.63,10.66,65571.0,10.5887,10.5986,10.5589,10.5887,65571.0
2021-03-04 13:45:00,10.66,10.66,10.59,10.59,115114.0,10.5887,10.5887,10.5192,10.5192,115114.0
2021-03-04 13:50:00,10.59,10.59,10.52,10.53,207809.0,10.5192,10.5192,10.4496,10.4596,207809.0
2021-03-04 13:55:00,10.52,10.57,10.51,10.54,126033.0,10.4496,10.4993,10.4397,10.4695,126033.0
2021-03-04 14:00:00,10.54,10.58,10.53,10.56,113522.0,10.4695,10.5092,10.4596,10.4894,113522.0
2021-03-04 14:05:00,10.55,10.64,10.55,10.62,77424.0,10.4794,10.5688,10.4794,10.5489,77424.0
2021-03-04 14:10:00,10.62,10.65,10.61,10.63,98669.0,10.5489,10.5787,10.539,10.5589,98669.0
2021-03-04 14:15:00,10.62,10.65,10.6,10.65,123541.0,10.5489,10.5787,10.5291,10.5787,123541.0
2021-03-04 14:20:00,10.65,10.67,10.63,10.66,85320.0,10.5787,10.5986,10.5589,10.5887,85320.0
2021-03-04 14:25:00,10.66,10.69,10.65,10.66,78488.0,10.5887,10.6185,10.5787,10.5887,78488.0
2021-03-04 14:30:00,10.66,10.67,10.62,10.63,78200.0,10.5887,10.5986,10.5489,10.5589,78200.0
2021-03-04 14:35:00,10.63,10.65,10.6,10.63,125626.0,10.5589,10.5787,10.5291,10.5589,125626.0
2021-03-04 14:40:00,10.63,10.7,10.63,10.7,91464.0,10.5589,10.6284,10.5589,10.6284,91464.0
2021-03-04 14:45:00,10.69,10.75,10.68,10.74,164317.0,10.6185,10.6781,10.6085,10.6681,164317.0
2021-03-04 14:50:00,10.74,10.75,10.71,10.75,111357.0,10.6681,10.6781,10.6383,10.6781,111357.0
2021-03-04 14:55:00,10.75,10.76,10.74,10.74,52381.0,10.6781,10.688,10.6681,10.6681,52381.0
2021-03-04 15:00:00,10.75,10.75,10.68,10.69,92468.0,10.6781,10.6781,10.6085,10.6185,92468.0
2021-03-04 15:05:00,10.69,10.72,10.67,10.68,101299.0,10.6185,10.6483,10.5986,10.6085,101299.0
2021-03-04 15:10:00,10.68,10.68,10.64,10.68,76989.0,10.6085,10.6085,10.5688,10.6085,76989.0
2021-03-04 15:15:00,10.67,10.69,10.66,10.68,69966.0,10.5986,10.6185,10.5887,10.6085,69966.0
2021-03-04 15:20:00,10.68,10.68,10.64,10.66,70824.0,10.6085,10.6085,10.5688,10.5887,70824.0
2021-03-04 15:25:00,10.67,10.7,10.66,10.68,74234.0,10.5986,10.6284,10.5887,10.6085,74234.0
2021-03-04 15:30:00,10.68,10.7,10.66,10.68,129528.0,10.6085,10.6284,10.5887,10.6085,129528.0
2021-03-04 15:35:00,10.68,10.73,10.67,10.71,173424.0,10.6085,10.6582,10.5986,10.6383,173424.0
2021-03-04 15:40:00,10.71,10.73,10.69,10.71,133008.0,10.6383,10.6582,10.6185,10.6383,133008.0
2021-03-04 15:45:00,10.71,10.71,10.67,10.68,243868.0,10.6383,10.6383,10.5986,10.6085,243868.0
2021-03-04 15:50:00,10.69,10.75,10.68,10.71,397031.0,10.6185,10.6781,10.6085,10.6383,397031.0
2021-03-04 15:55:00,10.71,10.74,10.69,10.72,547407.0,10.6383,10.6681,10.6185,10.6483,547407.0
2021-03-05 09:30:00,10.7,10.79,10.68,10.79,159981.0,10.6284,10.7178,10.6085,10.7178,159981.0
2021-03-05 09:35:00,10.78,10.78,10.68,10.69,95790.0,10.7079,10.7079,10.6085,10.6185,95790.0
2021-03-05 09:40:00,10.68,10.74,10.68,10.72,64687.0,10.6085,10.6681,10.6085,10.6483,64687.0
2021-03-05 09:45:00,10.72,10.73,10.68,10.68,94382.0,10.6483,10.6582,10.6085,10.6085,94382.0
2021-03-05 09:50:00,10.68,10.71,10.64,10.65,100636.0,10.6085,10.6383,10.5688,10.5787,100636.0
2021-03-05 09:55:00,10.66,10.68,10.62,10.67,77951.0,10.5887,10.6085,10.5489,10.5986,77951.0
2021-03-05 10:00:00,10.66,10.71,10.66,10.7,75140.0,10.5887,10.6383,10.5887,10.6284,75140.0
2021-03-05 10:05:00,10.7,10.76,10.69,10.74,83274.0,10.6284,10.688,10.6185,10.6681,83274.0
2021-03-05 10:10:00,10.74,10.81,10.73,10.76,2752209.0,10.6681,10.7377,10.6582,10.688,2752209.0
2021-03-05 10:15:00,10.76,10.78,10.73,10.76,88715.0,10.688,10.7079,10.6582,10.688,88715.0
2021-03-05 10:20:00,10.75,10.77,10.59,10.59,211596.0,10.6781,10.6979,10.5192,10.5192,211596.0
2021-03-05 10:25:00,10.59,10.65,10.59,10.61,158207.0,10.5192,10.5787,10.5192,10.539,158207.0
2021-03-05 10:30:00,10.61,10.62,10.57,10.59,235534.0,10.539,10.5489,10.4993,10.5192,235534.0
2021-03-05 10:35:00,10.59,10.62,10.56,10.57,106172.0,10.5192,10.5489,10.4894,10.4993,106172.0
2021-03-05 10:40:00,10.57,10.61,10.55,10.55,104124.0,10.4993,10.539,10.4794,10.4794,104124.0
2021-03-05 10:45:00,10.55,10.55,10.52,10.52,97558.0,10.4794,10.4794,10.4496,10.4496,97558.0
2021-03-05 10:50:00,10.52,10.55,10.51,10.54,68563.0,10.4496,10.4794,10.4397,10.4695,68563.0
2021-03-05 10:55:00,10.54,10.54,10.51,10.53,103730.0,10.4695,10.4695,10.4397,10.4596,103730.0
2021-03-05 11:00:00,10.53,10.54,10.49,10.51,350997.0,10.4596,10.4695,10.4198,10.4397,350997.0
2021-03-05 11:05:00,10.51,10.51,10.47,10.49,290953.0,10.4397,10.4397,10.4,10.4198,290953.0
2021-03-05 11:10:00,10.49,10.54,10.48,10.51,159651.0,10.4198,10.4695,10.4099,10.4397,159651.0
2021-03-05 11:15:00,10.5,10.51,10.44,10.46,315279.0,10.4298,10.4397,10.3702,10.39,315279.0
2021-03-05 11:20:00,10.46,10.48,10.41,10.42,172360.0,10.39,10.4099,10.3404,10.3503,172360.0
2021-03-05 11:25:00,10.41,10.42,10.37,10.39,353069.0,10.3404,10.3503,10.3006,10.3205,353069.0
2021-03-05 11:30:00,10.38,10.43,10.33,10.33,258882.0,10.3106,10.3602,10.2609,10.2609,258882.0
2021-03-05 11:35:00,10.33,10.45,10.32,10.45,846554.0,10.2609,10.3801,10.251,10.3801,846554.0
2021-03-05 11:40:00,10.45,10.46,10.36,10.41,315689.0,10.3801,10.39,10.2907,10.3404,315689.0
2021-03-05 11:45:00,10.41,10.47,10.35,10.46,163533.0,10.3404,10.4,10.2808,10.39,163533.0
2021-03-05 11:50:00,10.47,10.51,10.45,10.45,131524.0,10.4,10.4397,10.3801,10.3801,131524.0
2021-03-05 11:55:00,10.46,10.54,10.43,10.54,271654.0,10.39,10.4695,10.3602,10.4695,271654.0
2021-03-05 12:00:00,10.53,10.59,10.52,10.59,172817.0,10.4596,10.5192,10.4496,10.5192,172817.0
2021-03-05 12:05:00,10.59,10.59,10.53,10.54,159373.0,10.5192,10.5192,10.4596,10.4695,159373.0
2021-03-05 12:10:00,10.54,10.55,10.51,10.52,73623.0,10.4695,10.4794,10.4397,10.4496,73623.0
2021-03-05 12:15:00,10.52,10.55,10.51,10.54,114254.0,10.4496,10.4794,10.4397,10.4695,114254.0
2021-03-05 12:20:00,10.54,10.55,10.51,10.54,103369.0,10.4695,10.4794,10.4397,10.4695,103369.0
2021-03-05 12:25:00,10.54,10.59,10.54,10.58,73321.0,10.4695,10.5192,10.4695,10.5092,73321.0
2021-03-05 12:30:00,10.59,10.63,10.58,10.61,60499.0,10.5192,10.5589,10.5092,10.539,60499.0
2021-03-05 12:35:00,10.61,10.66,10.59,10.63,105171.0,10.539,10.5887,10.5192,10.5589,105171.0
2021-03-05 12:40:00,10.63,10.65,10.62,10.63,85480.0,10.5589,10.5787,10.5489,10.5589,85480.0
2021-03-05 12:45:00,10.63,10.65,10.61,10.62,48962.0,10.5589,10.5787,10.539,10.5489,48962.0
2021-03-05 12:50:00,10.62,10.67,10.59,10.67,128712.0,10.5489,10.5986,10.5192,10.5986,128712.0
2021-03-05 12:55:00,10.67,10.7,10.65,10.69,78847.0,10.5986,10.6284,10.5787,10.6185,78847.0
2021-03-05 13:00:00,10.69,10.72,10.66,10.68,110481.0,10.6185,10.6483,10.5887,10.6085,110481.0
2021-03-05 13:05:00,10.68,10.71,10.68,10.71,80327.0,10.6085,10.6383,10.6085,10.6383,80327.0
2021-03-05 13:10:00,10.71,10.72,10.69,10.71,47372.0,10.6383,10.6483,10.6185,10.6383,47372.0
2021-03-05 13:15:00,10.71,10.74,10.69,10.71,64766.0,10.6383,10.6681,10.6185,10.6383,64766.0
2021-03-05 13:20:00,10.71,10.74,10.69,10.74,69206.0,10.6383,10.6681,10.6185,10.6681,69206.0
2021-03-05 13:25:00,10.74,10.74,10.7,10.72,45808.0,10.6681,10.6681,10.6284,10.6483,45808.0
2021-03-05 13:30:00,10.72,10.73,10.69,10.71,46102.0,10.6483,10.6582,10.6185,10.6383,46102.0
2021-03-05 13:35:00,10.71,10.73,10.69,10.71,68152.0,10.6383,10.6582,10.6185,10.6383,68152.0
2021-03-05 13:40:00,10.72,10.74,10.71,10.71,59601.0,10.6483,10.6681,10.6383,10.6383,59601.0
2021-03-05 13:45:00,10.72,10.75,10.72,10.75,57389.0,10.6483,10.6781,10.6483,10.6781,57389.0
2021-03-05 13:50:00,10.75,10.77,10.72,10.72,85171.0,10.6781,10.6979,10.6483,10.6483,85171.0
2021-03-05 13:55:00,10.73,10.77,10.71,10.77,219803.0,10.6582,10.6979,10.6383,10.6979,219803.0
2021-03-05 14:00:00,10.77,10.79,10.74,10.79,176566.0,10.6979,10.7178,10.6681,10.7178,176566.0
2021-03-05 14:05:00,10.78,10.8,10.75,10.77,267342.0,10.7079,10.7277,10.6781,10.6979,267342.0
2021-03-05 14:10:00,10.77,10.79,10.7,10.74,145173.0,10.6979,10.7178,10.6284,10.6681,145173.0
2021-03-05 14:15:00,10.74,10.75,10.7,10.71,108231.0,10.6681,10.6781,10.6284,10.6383,108231.0
2021-03-05 14:20:00,10.71,10.76,10.7,10.76,101035.0,10.6383,10.688,10.6284,10.688,101035.0
2021-03-05 14:25:00,10.76,10.8,10.75,10.79,68708.0,10.688,10.7277,10.6781,10.7178,68708.0
2021-03-05 14:30:00,10.79,10.81,10.76,10.79,54398.0,10.7178,10.7377,10.688,10.7178,54398.0
2021-03-05 14:35:00,10.79,10.81,10.78,10.8,53778.0,10.7178,10.7377,10.7079,10.7277,53778.0
2021-03-05 14:40:00,10.81,10.81,10.77,10.78,70440.0,10.7377,10.7377,10.6979,10.7079,70440.0
2021-03-05 14:45:00,10.79,10.8,10.78,10.79,28463.0,10.7178,10.7277,10.7079,10.7178,28463.0
2021-03-05 14:50:00,10.79,10.81,10.79,10.8,49250.0,10.7178,10.7377,10.7178,10.7277,49250.0
2021-03-05 14:55:00,10.8,10.81,10.79,10.81,58699.0,10.7277,10.7377,10.7178,10.7377,58699.0
2021-03-05 15:00:00,10.8,10.81,10.79,10.81,73472.0,10.7277,10.7377,10.7178,10.7377,73472.0
2021-03-05 15:05:00,10.81,10.82,10.78,10.79,99829.0,10.7377,10.7476,10.7079,10.7178,99829.0
2021-03-05 15:10:00,10.79,10.82,10.78,10.8,161475.0,10.7178,10.7476,10.7079,10.7277,161475.0
2021-03-05 15:15:00,10.81,10.82,10.78,10.82,152838.0,10.7377,10.7476,10.7079,10.7476,152838.0
2021-03-05 15:20:00,10.82,10.83,10.8,10.82,70697.0,10.7476,10.7575,10.7277,10.7476,70697.0
2021-03-05 15:25:00,10.82,10.83,10.8,10.82,95877.0,10.7476,10.7575,10.7277,10.7476,95877.0
2021-03-05 15:30:00,10.82,10.83,10.8,10.83,106841.0,10.7476,10.7575,10.7277,10.7575,106841.0
2021-03-05 15:35:00,10.83,10.84,10.82,10.84,72581.0,10.7575,10.7675,10.7476,10.7675,72581.0
2021-03-05 15:40:00,10.84,10.85,10.81,10.85,175705.0,10.7675,10.7774,10.7377,10.7774,175705.0
2021-03-05 15:45:00,10.85,10.87,10.83,10.87,179191.0,10.7774,10.7973,10.7575,10.7973,179191.0
2021-03-05 15:50:00,10.87,10.89,10.85,10.88,243628.0,10.7973,10.8171,10.7774,10.8072,243628.0
2021-03-05 15:55:00,10.89,10.89,10.85,10.85,476648.0,10.8171,10.8171,10.7774,10.7774,476648.0
2021-03-08 09:30:00,10.88,10.96,10.81,10.96,339026.0,10.8072,10.8867,10.7377,10.8867,339026.0
2021-03-08 09:35:00,10.96,11.03,10.93,11.02,216364.0,10.8867,10.9562,10.8569,10.9463,216364.0
2021-03-08 09:40:00,11.03,11.06,11.01,11.03,87238.0,10.9562,10.986,10.9363,10.9562,87238.0
2021-03-08 09:45:00,11.03,11.09,11.0,11.03,246379.0,10.9562,11.0158,10.9264,10.9562,246379.0
2021-03-08 09:50:00,11.04,11.09,11.03,11.07,129410.0,10.9661,11.0158,10.9562,10.9959,129410.0
2021-03-08 09:55:00,11.08,11.09,11.05,11.07,136740.0,11.0059,11.0158,10.9761,10.9959,136740.0
2021-03-08 10:00:00,11.07,11.11,11.06,11.11,209930.0,10.9959,11.0357,10.986,11.0357,209930.0
2021-03-08 10:05:00,11.11,11.13,11.1,11.12,132618.0,11.0357,11.0555,11.0257,11.0456,132618.0
2021-03-08 10:10:00,11.13,11.16,11.12,11.16,214051.0,11.0555,11.0853,11.0456,11.0853,214051.0
2021-03-08 10:15:00,11.16,11.18,11.14,11.16,253360.0,11.0853,11.1052,11.0655,11.0853,253360.0
2021-03-08 10:20:00,11.16,11.18,11.12,11.14,139223.0,11.0853,11.1052,11.0456,11.0655,139223.0
2021-03-08 10:25:00,11.15,11.16,11.13,11.15,80232.0,11.0754,11.0853,11.0555,11.0754,80232.0
2021-03-08 10:30:00,11.15,11.16,11.14,11.16,43731.0,11.0754,11.0853,11.0655,11.0853,43731.0
2021-03-08 10:35:00,11.16,11.17,11.11,11.14,142805.0,11.0853,11.0953,11.0357,11.0655,142805.0
2021-03-08 10:40:00,11.13,11.15,11.12,11.13,108171.0,11.0555,11.0754,11.0456,11.0555,108171.0
2021-03-08 10:45:00,11.14,11.15,11.11,11.15,78113.0,11.0655,11.0754,11.0357,11.0754,78113.0
2021-03-08 10:50:00,11.15,11.16,11.12,11.13,66258.0,11.0754,11.0853,11.0456,11.0555,66258.0
2021-03-08 10:55:00,11.13,11.18,11.12,11.16,114331.0,11.0555,11.1052,11.0456,11.0853,114331.0
2021-03-08 11:00:00,11.16,11.19,11.16,11.18,118757.0,11.0853,11.1151,11.0853,11.1052,118757.0
2021-03-08 11:05:00,11.18,11.19,11.16,11.19,122918.0,11.1052,11.1151,11.0853,11.1151,122918.0
2021-03-08 11:10:00,11.19,11.21,11.18,11.2,137260.0,11.1151,11.135,11.1052,11.1251,137260.0
2021-03-08 11:15:00,11.2,11.24,11.19,11.24,193686.0,11.1251,11.1648,11.1151,11.1648,193686.0
2021-03-08 11:20:00,11.24,11.25,11.22,11.24,192540.0,11.1648,11.1747,11.1449,11.1648,192540.0
2021-03-08 11:25:00,11.24,11.25,11.21,11.25,77100.0,11.1648,11.1747,11.135,11.1747,77100.0
2021-03-08 11:30:00,11.25,11.25,11.23,11.25,81060.0,11.1747,11.1747,11.1549,11.1747,81060.0
2021-03-08 11:35:00,11.25,11.25,11.22,11.23,245816.0,11.1747,11.1747,11.1449,11.1549,245816.0
2021-03-08 11:40:00,11.23,11.26,11.22,11.23,88783.0,11.1549,11.1847,11.1449,11.1549,88783.0
2021-03-08 11:45:00,11.23,11.23,11.22,11.22,88899.0,11.1549,11.1549,11.1449,11.1449,88899.0
2021-03-08 11:50:00,11.22,11.23,11.19,11.2,173069.0,11.1449,11.1549,11.1151,11.1251,173069.0
2021-03-08 11:55:00,11.2,11.22,11.17,11.18,109534.0,11.1251,11.1449,11.0953,11.1052,109534.0
2021-03-08 12:00:00,11.18,11.21,11.18,11.21,57651.0,11.1052,11.135,11.1052,11.135,57651.0
2021-03-08 12:05:00,11.21,11.22,11.2,11.21,53180.0,11.135,11.1449,11.1251,11.135,53180.0
2021-03-08 12:10:00,11.21,11.24,11.21,11.24,157080.0,11.135,11.1648,11.135,11.1648,157080.0
2021-03-08 12:15:00,11.24,11.27,11.22,11.23,162641.0,11.1648,11.1946,11.1449,11.1549,162641.0
2021-03-08 12:20:00,11.23,11.25,11.22,11.25,67410.0,11.1549,11.1747,11.1449,11.1747,67410.0
2021-03-08 12:25:00,11.25,11.26,11.23,11.26,98324.0,11.1747,11.1847,11.1549,11.1847,98324.0
2021-03-08 12:30:00,11.26,11.28,11.25,11.26,165762.0,11.1847,11.2045,11.1747,11.1847,165762.0
2021-03-08 12:35:00,11.26,11.28,11.25,11.26,153901.0,11.1847,11.2045,11.1747,11.1847,153901.0
2021-03-08 12:40:00,11.26,11.28,11.24,11.24,48672.0,11.1847,11.2045,11.1648,11.1648,48672.0
2021-03-08 12:45:00,11.25,11.28,11.23,11.27,149881.0,11.1747,11.2045,11.1549,11.1946,149881.0
2021-03-08 12:50:00,11.28,11.29,11.27,11.27,121628.0,11.2045,11.2145,11.1946,11.1946,121628.0
2021-03-08 12:55:00,11.27,11.29,11.26,11.26,73395.0,11.1946,11.2145,11.1847,11.1847,73395.0
2021-03-08 13:00:00,11.27,11.28,11.25,11.25,97430.0,11.1946,11.2045,11.1747,11.1747,97430.0
2021-03-08 13:05:00,11.26,11.31,11.25,11.3,145772.0,11.1847,11.2343,11.1747,11.2244,145772.0
2021-03-08 13:10:00,11.3,11.33,11.3,11.33,165858.0,11.2244,11.2542,11.2244,11.2542,165858.0
2021-03-08 13:15:00,11.33,11.33,11.31,11.33,66311.0,11.2542,11.2542,11.2343,11.2542,66311.0
2021-03-08 13:20:00,11.33,11.33,11.3,11.32,113891.0,11.2542,11.2542,11.2244,11.2443,113891.0
2021-03-08 13:25:00,11.31,11.32,11.3,11.31,65856.0,11.2343,11.2443,11.2244,11.2343,65856.0
2021-03-08 13:30:00,11.31,11.32,11.28,11.3,102011.0,11.2343,11.2443,11.2045,11.2244,102011.0
2021-03-08 13:35:00,11.29,11.3,11.26,11.26,93120.0,11.2145,11.2244,11.1847,11.1847,93120.0
2021-03-08 13:40:00,11.27,11.28,11.25,11.25,77804.0,11.1946,11.2045,11.1747,11.1747,77804.0
2021-03-08 13:45:00,11.25,11.25,11.22,11.23,101031.0,11.1747,11.1747,11.1449,11.1549,101031.0
2021-03-08 13:50:00,11.23,11.23,11.18,11.21,200919.0,11.1549,11.1549,11.1052,11.135,200919.0
2021-03-08 13:55:00,11.21,11.22,11.17,11.18,85679.0,11.135,11.1449,11.0953,11.1052,85679.0
2021-03-08 14:00:00,11.17,11.2,11.17,11.2,109611.0,11.0953,11.1251,11.0953,11.1251,109611.0
2021-03-08 14:05:00,11.19,11.25,11.19,11.25,141945.0,11.1151,11.1747,11.1151,11.1747,141945.0
2021-03-08 14:10:00,11.25,11.25,11.2,11.21,130410.0,11.1747,11.1747,11.1251,11.135,130410.0
2021-03-08 14:15:00,11.22,11.24,11.18,11.19,162448.0,11.1449,11.1648,11.1052,11.1151,162448.0
2021-03-08 14:20:00,11.21,11.21,11.19,11.2,57900.0,11.135,11.135,11.1151,11.1251,57900.0
2021-03-08 14:25:00,11.2,11.22,11.19,11.21,181733.0,11.1251,11.1449,11.1151,11.135,181733.0
2021-03-08 14:30:00,11.21,11.21,11.17,11.18,123830.0,11.135,11.135,11.0953,11.1052,123830.0
2021-03-08 14:35:00,11.18,11.18,11.14,11.15,121552.0,11.1052,11.1052,11.0655,11.0754,121552.0
2021-03-08 14:40:00,11.15,11.15,11.1,11.12,143728.0,11.0754,11.0754,11.0257,11.0456,143728.0
2021-03-08 14:45:00,11.12,11.14,11.1,11.1,86351.0,11.0456,11.0655,11.0257,11.0257,86351.0
2021-03-08 14:50:00,11.1,11.14,11.09,11.13,110070.0,11.0257,11.0655,11.0158,11.0555,110070.0
2021-03-08 14:55:00,11.13,11.2,11.12,11.19,271048.0,11.0555,11.1251,11.0456,11.1151,271048.0
2021-03-08 15:00:00,11.19,11.19,11.12,11.14,232828.0,11.1151,11.1151,11.0456,11.0655,232828.0
2021-03-08 15:05:00,11.14,11.15,11.11,11.13,151244.0,11.0655,11.0754,11.0357,11.0555,151244.0
2021-03-08 15:10:00,11.13,11.13,11.09,11.11,244783.0,11.0555,11.0555,11.0158,11.0357,244783.0
2021-03-08 15:15:00,11.12,11.12,11.06,11.09,100298.0,11.0456,11.0456,10.986,11.0158,100298.0
2021-03-08 15:20:00,11.08,11.12,11.08,11.11,167187.0,11.0059,11.0456,11.0059,11.0357,167187.0
2021-03-08 15:25:00,11.1,11.13,11.1,11.12,151669.0,11.0257,11.0555,11.0257,11.0456,151669.0
2021-03-08 15:30:00,11.12,11.17,11.11,11.17,173446.0,11.0456,11.0953,11.0357,11.0953,173446.0
2021-03-08 15:35:00,11.17,11.18,11.15,11.18,196313.0,11.0953,11.1052,11.0754,11.1052,196313.0
2021-03-08 15:40:00,11.18,11.21,11.17,11.21,361669.0,11.1052,11.135,11.0953,11.135,361669.0
2021-03-08 15:45:00,11.21,11.21,11.17,11.19,358963.0,11.135,11.135,11.0953,11.1151,358963.0
2021-03-08 15:50:00,11.19,11.19,11.13,11.13,462430.0,11.1151,11.1151,11.0555,11.0555,462430.0
2021-03-08 15:55:00,11.14,11.16,11.08,11.16,1406238.0,11.0655,11.0853,11.0059,11.0853,1406238.0
2021-03-09 09:30:00,11.33,11.33,11.15,11.17,260095.0,11.2542,11.2542,11.0754,11.0953,260095.0
2021-03-09 09:35:00,11.17,11.29,11.17,11.2,138113.0,11.0953,11.2145,11.0953,11.1251,138113.0
2021-03-09 09:40:00,11.21,11.24,11.11,11.24,88178.0,11.135,11.1648,11.0357,11.1648,88178.0
2021-03-09 09:45:00,11.24,11.28,11.16,11.19,182821.0,11.1648,11.2045,11.0853,11.1151,182821.0
2021-03-09 09:50:00,11.19,11.29,11.19,11.29,123784.0,11.1151,11.2145,11.1151,11.2145,123784.0
2021-03-09 09:55:00,11.28,11.3,11.27,11.29,59761.0,11.2045,11.2244,11.1946,11.2145,59761.0
2021-03-09 10:00:00,11.29,11.35,11.28,11.32,75827.0,11.2145,11.2741,11.2045,11.2443,75827.0
2021-03-09 10:05:00,11.32,11.34,11.3,11.34,79462.0,11.2443,11.2641,11.2244,11.2641,79462.0
2021-03-09 10:10:00,11.33,11.34,11.3,11.3,51294.0,11.2542,11.2641,11.2244,11.2244,51294.0
2021-03-09 10:15:00,11.3,11.35,11.3,11.34,87925.0,11.2244,11.2741,11.2244,11.2641,87925.0
2021-03-09 10:20:00,11.34,11.34,11.32,11.33,30063.0,11.2641,11.2641,11.2443,11.2542,30063.0
2021-03-09 10:25:00,11.33,11.34,11.31,11.32,157976.0,11.2542,11.2641,11.2343,11.2443,157976.0
2021-03-09 10:30:00,11.32,11.33,11.31,11.33,34841.0,11.2443,11.2542,11.2343,11.2542,34841.0
2021-03-09 10:35:00,11.33,11.38,11.33,11.38,158438.0,11.2542,11.3039,11.2542,11.3039,158438.0
2021-03-09 10:40:00,11.37,11.39,11.36,11.38,109116.0,11.2939,11.3138,11.284,11.3039,109116.0
2021-03-09 10:45:00,11.38,11.38,11.34,11.34,70480.0,11.3039,11.3039,11.2641,11.2641,70480.0
2021-03-09 10:50:00,11.35,11.37,11.33,11.35,105120.0,11.2741,11.2939,11.2542,11.2741,105120.0
2021-03-09 10:55:00,11.34,11.37,11.33,11.37,94084.0,11.2641,11.2939,11.2542,11.2939,94084.0
2021-03-09 11:00:00,11.36,11.38,11.35,11.38,82060.0,11.284,11.3039,11.2741,11.3039,82060.0
2021-03-09 11:05:00,11.37,11.37,11.36,11.37,16611.0,11.2939,11.2939,11.284,11.2939,16611.0
2021-03-09 11:10:00,11.37,11.37,11.34,11.36,72604.0,11.2939,11.2939,11.2641,11.284,72604.0
2021-03-09 11:15:00,11.35,11.36,11.33,11.36,86054.0,11.2741,11.284,11.2542,11.284,86054.0
2021-03-09 11:20:00,11.35,11.36,11.35,11.36,34147.0,11.2741,11.284,11.2741,11.284,34147.0
2021-03-09 11:25:00,11.36,11.36,11.35,11.36,31864.0,11.284,11.284,11.2741,11.284,31864.0
2021-03-09 11:30:00,11.35,11.36,11.35,11.36,47319.0,11.2741,11.284,11.2741,11.284,47319.0
2021-03-09 11:35:00,11.36,11.36,11.35,11.36,43339.0,11.284,11.284,11.2741,11.284,43339.0
2021-03-09 11:40:00,11.36,11.36,11.33,11.35,122473.0,11.284,11.284,11.2542,11.2741,122473.0
2021-03-09 11:45:00,11.35,11.35,11.33,11.34,37977.0,11.2741,11.2741,11.2542,11.2641,37977.0
2021-03-09 11:50:00,11.34,11.35,11.32,11.35,72818.0,11.2641,11.2741,11.2443,11.2741,72818.0
2021-03-09 11:55:00,11.35,11.35,11.34,11.35,32870.0,11.2741,11.2741,11.2641,11.2741,32870.0
2021-03-09 12:00:00,11.35,11.35,11.34,11.34,37389.0,11.2741,11.2741,11.2641,11.2641,37389.0
2021-03-09 12:05:00,11.34,11.43,11.34,11.43,313675.0,11.2641,11.3535,11.2641,11.3535,313675.0
2021-03-09 12:10:00,11.43,11.43,11.39,11.41,146381.0,11.3535,11.3535,11.3138,11.3337,146381.0
2021-03-09 12:15:00,11.41,11.41,11.4,11.41,30515.0,11.3337,11.3337,11.3237,11.3337,30515.0
2021-03-09 12:20:00,11.41,11.43,11.4,11.42,142553.0,11.3337,11.3535,11.3237,11.3436,142553.0
2021-03-09 12:25:00,11.42,11.42,11.4,11.41,51939.0,11.3436,11.3436,11.3237,11.3337,51939.0
2021-03-09 12:30:00,11.41,11.41,11.4,11.4,27018.0,11.3337,11.3337,11.3237,11.3237,27018.0
2021-03-09 12:35:00,11.41,11.41,11.37,11.4,117511.0,11.3337,11.3337,11.2939,11.3237,117511.0
2021-03-09 12:40:00,11.4,11.4,11.39,11.4,17793.0,11.3237,11.3237,11.3138,11.3237,17793.0
2021-03-09 12:45:00,11.4,11.4,11.38,11.39,60096.0,11.3237,11.3237,11.3039,11.3138,60096.0
2021-03-09 12:50:00,11.38,11.4,11.38,11.4,120958.0,11.3039,11.3237,11.3039,11.3237,120958.0
2021-03-09 12:55:00,11.39,11.42,11.39,11.42,149267.0,11.3138,11.3436,11.3138,11.3436,149267.0
2021-03-09 13:00:00,11.42,11.44,11.4,11.43,121553.0,11.3436,11.3635,11.3237,11.3535,121553.0
2021-03-09 13:05:00,11.43,11.44,11.42,11.42,51764.0,11.3535,11.3635,11.3436,11.3436,51764.0
2021-03-09 13:10:00,11.43,11.43,11.36,11.36,154513.0,11.3535,11.3535,11.284,11.284,154513.0
2021-03-09 13:15:00,11.37,11.37,11.33,11.35,63242.0,11.2939,11.2939,11.2542,11.2741,63242.0
2021-03-09 13:20:00,11.34,11.35,11.33,11.33,66190.0,11.2641,11.2741,11.2542,11.2542,66190.0
2021-03-09 13:25:00,11.34,11.36,11.33,11.36,111015.0,11.2641,11.284,11.2542,11.284,111015.0
2021-03-09 13:30:00,11.36,11.37,11.33,11.34,54697.0,11.284,11.2939,11.2542,11.2641,54697.0
2021-03-09 13:35:00,11.34,11.35,11.33,11.34,48244.0,11.2641,11.2741,11.2542,11.2641,48244.0
2021-03-09 13:40:00,11.34,11.34,11.32,11.34,72626.0,11.2641,11.2641,11.2443,11.2641,72626.0
2021-03-09 13:45:00,11.33,11.36,11.33,11.34,66641.0,11.2542,11.284,11.2542,11.2641,66641.0
2021-03-09 13:50:00,11.33,11.34,11.32,11.33,35339.0,11.2542,11.2641,11.2443,11.2542,35339.0
2021-03-09 13:55:00,11.33,11.34,11.32,11.34,78811.0,11.2542,11.2641,11.2443,11.2641,78811.0
2021-03-09 14:00:00,11.33,11.34,11.31,11.31,58870.0,11.2542,11.2641,11.2343,11.2343,58870.0
2021-03-09 14:05:00,11.32,11.32,11.31,11.31,26802.0,11.2443,11.2443,11.2343,11.2343,26802.0
2021-03-09 14:10:00,11.31,11.33,11.3,11.31,96446.0,11.2343,11.2542,11.2244,11.2343,96446.0
2021-03-09 14:15:00,11.3,11.31,11.29,11.29,48770.0,11.2244,11.2343,11.2145,11.2145,48770.0
2021-03-09 14:20:00,11.29,11.3,11.27,11.28,54076.0,11.2145,11.2244,11.1946,11.2045,54076.0
2021-03-09 14:25:00,11.28,11.3,11.27,11.29,91751.0,11.2045,11.2244,11.1946,11.2145,91751.0
2021-03-09 14:30:00,11.29,11.33,11.29,11.33,66114.0,11.2145,11.2542,11.2145,11.2542,66114.0
2021-03-09 14:35:00,11.33,11.34,11.32,11.32,70000.0,11.2542,11.2641,11.2443,11.2443,70000.0
2021-03-09 14:40:00,11.32,11.33,11.31,11.32,35534.0,11.2443,11.2542,11.2343,11.2443,35534.0
2021-03-09 14:45:00,11.32,11.33,11.3,11.33,64504.0,11.2443,11.2542,11.2244,11.2542,64504.0
2021-03-09 14:50:00,11.33,11.33,11.31,11.32,112958.0,11.2542,11.2542,11.2343,11.2443,112958.0
2021-03-09 14:55:00,11.32,11.33,11.32,11.32,25430.0,11.2443,11.2542,11.2443,11.2443,25430.0
2021-03-09 15:00:00,11.33,11.35,11.32,11.35,78414.0,11.2542,11.2741,11.2443,11.2741,78414.0
2021-03-09 15:05:00,11.35,11.4,11.34,11.4,105237.0,11.2741,11.3237,11.2641,11.3237,105237.0
2021-03-09 15:10:00,11.4,11.41,11.39,11.4,179307.0,11.3237,11.3337,11.3138,11.3237,179307.0
2021-03-09 15:15:00,11.4,11.4,11.35,11.37,101776.0,11.3237,11.3237,11.2741,11.2939,101776.0
2021-03-09 15:20:00,11.37,11.39,11.36,11.38,77180.0,11.2939,11.3138,11.284,11.3039,77180.0
2021-03-09 15:25:00,11.38,11.38,11.37,11.38,65429.0,11.3039,11.3039,11.2939,11.3039,65429.0
2021-03-09 15:30:00,11.38,11.4,11.37,11.38,134091.0,11.3039,11.3237,11.2939,11.3039,134091.0
2021-03-09 15:35:00,11.39,11.4,11.36,11.38,134452.0,11.3138,11.3237,11.284,11.3039,134452.0
2021-03-09 15:40:00,11.38,11.38,11.35,11.36,127514.0,11.3039,11.3039,11.2741,11.284,127514.0
2021-03-09 15:45:00,11.35,11.38,11.35,11.36,195302.0,11.2741,11.3039,11.2741,11.284,195302.0
2021-03-09 15:50:00,11.36,11.37,11.33,11.36,318080.0,11.284,11.2939,11.2542,11.284,318080.0
2021-03-09 15:55:00,11.36,11.36,11.31,11.34,787413.0,11.284,11.284,11.2343,11.2641,787413.0
2021-03-10 09:30:00,11.42,11.43,11.36,11.43,158165.0,11.3436,11.3535,11.284,11.3535,158165.0
2021-03-10 09:35:00,11.43,11.46,11.42,11.45,138406.0,11.3535,11.3833,11.3436,11.3734,138406.0
2021-03-10 09:40:00,11.46,11.48,11.46,11.48,152438.0,11.3833,11.4032,11.3833,11.4032,152438.0
2021-03-10 09:45:00,11.48,11.49,11.44,11.46,134770.0,11.4032,11.4131,11.3635,11.3833,134770.0
2021-03-10 09:50:00,11.46,11.46,11.43,11.44,96652.0,11.3833,11.3833,11.3535,11.3635,96652.0
2021-03-10 09:55:00,11.44,11.47,11.43,11.44,38326.0,11.3635,11.3933,11.3535,11.3635,38326.0
2021-03-10 10:00:00,11.45,11.46,11.43,11.45,135730.0,11.3734,11.3833,11.3535,11.3734,135730.0
2021-03-10 10:05:00,11.44,11.45,11.42,11.44,189565.0,11.3635,11.3734,11.3436,11.3635,189565.0
2021-03-10 10:10:00,11.44,11.5,11.43,11.48,173741.0,11.3635,11.4231,11.3535,11.4032,173741.0
2021-03-10 10:15:00,11.48,11.49,11.44,11.44,125867.0,11.4032,11.4131,11.3635,11.3635,125867.0
2021-03-10 10:20:00,11.45,11.45,11.42,11.44,88874.0,11.3734,11.3734,11.3436,11.3635,88874.0
2021-03-10 10:25:00,11.43,11.45,11.43,11.44,64507.0,11.3535,11.3734,11.3535,11.3635,64507.0
2021-03-10 10:30:00,11.44,11.45,11.43,11.45,97955.0,11.3635,11.3734,11.3535,11.3734,97955.0
2021-03-10 10:35:00,11.45,11.45,11.43,11.43,54218.0,11.3734,11.3734,11.3535,11.3535,54218.0
2021-03-10 10:40:00,11.44,11.5,11.41,11.49,603576.0,11.3635,11.4231,11.3337,11.4131,603576.0
2021-03-10 10:45:00,11.49,11.5,11.48,11.49,114122.0,11.4131,11.4231,11.4032,11.4131,114122.0
2021-03-10 10:50:00,11.48,11.49,11.44,11.46,131102.0,11.4032,11.4131,11.3635,11.3833,131102.0
2021-03-10 10:55:00,11.47,11.5,11.47,11.48,70274.0,11.3933,11.4231,11.3933,11.4032,70274.0
2021-03-10 11:00:00,11.48,11.49,11.47,11.48,53914.0,11.4032,11.4131,11.3933,11.4032,53914.0
2021-03-10 11:05:00,11.48,11.49,11.47,11.47,26240.0,11.4032,11.4131,11.3933,11.3933,26240.0
2021-03-10 11:10:00,11.48,11.49,11.47,11.49,60542.0,11.4032,11.4131,11.3933,11.4131,60542.0
2021-03-10 11:15:00,11.49,11.49,11.47,11.47,40434.0,11.4131,11.4131,11.3933,11.3933,40434.0
2021-03-10 11:20:00,11.48,11.48,11.45,11.46,50703.0,11.4032,11.4032,11.3734,11.3833,50703.0
2021-03-10 11:25:00,11.47,11.48,11.46,11.47,28951.0,11.3933,11.4032,11.3833,11.3933,28951.0
2021-03-10 11:30:00,11.48,11.48,11.47,11.48,17305.0,11.4032,11.4032,11.3933,11.4032,17305.0
2021-03-10 11:35:00,11.48,11.49,11.47,11.49,59297.0,11.4032,11.4131,11.3933,11.4131,59297.0
2021-03-10 11:40:00,11.49,11.5,11.44,11.44,147391.0,11.4131,11.4231,11.3635,11.3635,147391.0
2021-03-10 11:45:00,11.45,11.46,11.44,11.46,72320.0,11.3734,11.3833,11.3635,11.3833,72320.0
2021-03-10 11:50:00,11.45,11.46,11.42,11.42,126677.0,11.3734,11.3833,11.3436,11.3436,126677.0
2021-03-10 11:55:00,11.43,11.43,11.4,11.4,57162.0,11.3535,11.3535,11.3237,11.3237,57162.0
2021-03-10 12:00:00,11.41,11.42,11.4,11.42,104424.0,11.3337,11.3436,11.3237,11.3436,104424.0
2021-03-10 12:05:00,11.42,11.42,11.4,11.41,76472.0,11.3436,11.3436,11.3237,11.3337,76472.0
2021-03-10 12:10:00,11.4,11.44,11.4,11.44,83371.0,11.3237,11.3635,11.3237,11.3635,83371.0
2021-03-10 12:15:00,11.44,11.44,11.37,11.38,157022.0,11.3635,11.3635,11.2939,11.3039,157022.0
2021-03-10 12:20:00,11.38,11.39,11.37,11.38,89088.0,11.3039,11.3138,11.2939,11.3039,89088.0
2021-03-10 12:25:00,11.38,11.41,11.38,11.4,60897.0,11.3039,11.3337,11.3039,11.3237,60897.0
2021-03-10 12:30:00,11.41,11.43,11.39,11.43,65834.0,11.3337,11.3535,11.3138,11.3535,65834.0
2021-03-10 12:35:00,11.43,11.43,11.39,11.41,73799.0,11.3535,11.3535,11.3138,11.3337,73799.0
2021-03-10 12:40:00,11.41,11.43,11.4,11.42,68084.0,11.3337,11.3535,11.3237,11.3436,68084.0
2021-03-10 12:45:00,11.42,11.43,11.4,11.41,76582.0,11.3436,11.3535,11.3237,11.3337,76582.0
2021-03-10 12:50:00,11.41,11.43,11.41,11.42,45347.0,11.3337,11.3535,11.3337,11.3436,45347.0
2021-03-10 12:55:00,11.43,11.46,11.42,11.46,105535.0,11.3535,11.3833,11.3436,11.3833,105535.0
2021-03-10 13:00:00,11.46,11.46,11.42,11.45,61879.0,11.3833,11.3833,11.3436,11.3734,61879.0
2021-03-10 13:05:00,11.45,11.46,11.43,11.44,87321.0,11.3734,11.3833,11.3535,11.3635,87321.0
2021-03-10 13:10:00,11.43,11.45,11.4,11.41,169285.0,11.3535,11.3734,11.3237,11.3337,169285.0
2021-03-10 13:15:00,11.42,11.45,11.4,11.45,78948.0,11.3436,11.3734,11.3237,11.3734,78948.0
2021-03-10 13:20:00,11.45,11.46,11.44,11.44,23368.0,11.3734,11.3833,11.3635,11.3635,23368.0
2021-03-10 13:25:00,11.44,11.46,11.43,11.43,37850.0,11.3635,11.3833,11.3535,11.3535,37850.0
2021-03-10 13:30:00,11.44,11.45,11.42,11.44,59679.0,11.3635,11.3734,11.3436,11.3635,59679.0
2021-03-10 13:35:00,11.44,11.45,11.43,11.44,26676.0,11.3635,11.3734,11.3535,11.3635,26676.0
2021-03-10 13:40:00,11.44,11.45,11.43,11.45,15982.0,11.3635,11.3734,11.3535,11.3734,15982.0
2021-03-10 13:45:00,11.45,11.47,11.44,11.47,50313.0,11.3734,11.3933,11.3635,11.3933,50313.0
2021-03-10 13:50:00,11.47,11.47,11.46,11.47,18584.0,11.3933,11.3933,11.3833,11.3933,18584.0
2021-03-10 13:55:00,11.47,11.47,11.46,11.46,16072.0,11.3933,11.3933,11.3833,11.3833,16072.0
2021-03-10 14:00:00,11.46,11.47,11.45,11.47,34458.0,11.3833,11.3933,11.3734,11.3933,34458.0
2021-03-10 14:05:00,11.46,11.47,11.45,11.46,35661.0,11.3833,11.3933,11.3734,11.3833,35661.0
2021-03-10 14:10:00,11.46,11.47,11.46,11.46,17442.0,11.3833,11.3933,11.3833,11.3833,17442.0
2021-03-10 14:15:00,11.47,11.47,11.44,11.44,34170.0,11.3933,11.3933,11.3635,11.3635,34170.0
2021-03-10 14:20:00,11.45,11.45,11.42,11.43,53192.0,11.3734,11.3734,11.3436,11.3535,53192.0
2021-03-10 14:25:00,11.43,11.47,11.42,11.47,236395.0,11.3535,11.3933,11.3436,11.3933,236395.0
2021-03-10 14:30:00,11.46,11.49,11.46,11.49,87019.0,11.3833,11.4131,11.3833,11.4131,87019.0
2021-03-10 14:35:00,11.49,11.49,11.48,11.49,48688.0,11.4131,11.4131,11.4032,11.4131,48688.0
2021-03-10 14:40:00,11.49,11.49,11.47,11.48,73401.0,11.4131,11.4131,11.3933,11.4032,73401.0
2021-03-10 14:45:00,11.48,11.48,11.45,11.47,174858.0,11.4032,11.4032,11.3734,11.3933,174858.0
2021-03-10 14:50:00,11.47,11.48,11.46,11.47,157430.0,11.3933,11.4032,11.3833,11.3933,157430.0
2021-03-10 14:55:00,11.48,11.48,11.46,11.48,88508.0,11.4032,11.4032,11.3833,11.4032,88508.0
2021-03-10 15:00:00,11.48,11.48,11.47,11.48,30181.0,11.4032,11.4032,11.3933,11.4032,30181.0
2021-03-10 15:05:00,11.48,11.49,11.47,11.49,103478.0,11.4032,11.4131,11.3933,11.4131,103478.0
2021-03-10 15:10:00,11.49,11.49,11.47,11.47,63700.0,11.4131,11.4131,11.3933,11.3933,63700.0
2021-03-10 15:15:00,11.48,11.48,11.46,11.46,33301.0,11.4032,11.4032,11.3833,11.3833,33301.0
2021-03-10 15:20:00,11.46,11.48,11.46,11.47,60353.0,11.3833,11.4032,11.3833,11.3933,60353.0
2021-03-10 15:25:00,11.46,11.47,11.46,11.46,18451.0,11.3833,11.3933,11.3833,11.3833,18451.0
2021-03-10 15:30:00,11.46,11.48,11.46,11.46,112377.0,11.3833,11.4032,11.3833,11.3833,112377.0
2021-03-10 15:35:00,11.46,11.47,11.43,11.45,132363.0,11.3833,11.3933,11.3535,11.3734,132363.0
2021-03-10 15:40:00,11.45,11.45,11.42,11.44,105857.0,11.3734,11.3734,11.3436,11.3635,105857.0
2021-03-10 15:45:00,11.43,11.44,11.42,11.44,124771.0,11.3535,11.3635,11.3436,11.3635,124771.0
2021-03-10 15:50:00,11.43,11.45,11.43,11.45,170999.0,11.3535,11.3734,11.3535,11.3734,170999.0
2021-03-10 15:55:00,11.45,11.48,11.44,11.46,730813.0,11.3734,11.4032,11.3635,11.3833,730813.0
2021-03-11 09:30:00,11.46,11.49,11.4,11.45,125639.0,11.3833,11.4131,11.3237,11.3734,125639.0
2021-03-11 09:35:00,11.45,11.5,11.44,11.5,163567.0,11.3734,11.4231,11.3635,11.4231,163567.0
2021-03-11 09:40:00,11.5,11.51,11.47,11.5,570840.0,11.4231,11.433,11.3933,11.4231,570840.0
2021-03-11 09:45:00,11.5,11.59,11.49,11.58,389849.0,11.4231,11.5125,11.4131,11.5025,389849.0
2021-03-11 09:50:00,11.58,11.61,11.57,11.6,219518.0,11.5025,11.5323,11.4926,11.5224,219518.0
2021-03-11 09:55:00,11.6,11.65,11.59,11.65,234242.0,11.5224,11.5721,11.5125,11.5721,234242.0
2021-03-11 10:00:00,11.65,11.65,11.61,11.63,209614.0,11.5721,11.5721,11.5323,11.5522,209614.0
2021-03-11 10:05:00,11.63,11.64,11.57,11.57,167757.0,11.5522,11.5621,11.4926,11.4926,167757.0
2021-03-11 10:10:00,11.57,11.58,11.49,11.5,204067.0,11.4926,11.5025,11.4131,11.4231,204067.0
2021-03-11 10:15:00,11.5,11.5,11.46,11.46,112794.0,11.4231,11.4231,11.3833,11.3833,112794.0
2021-03-11 10:20:00,11.46,11.47,11.41,11.45,201672.0,11.3833,11.3933,11.3337,11.3734,201672.0
2021-03-11 10:25:00,11.44,11.46,11.39,11.4,150144.0,11.3635,11.3833,11.3138,11.3237,150144.0
2021-03-11 10:30:00,11.4,11.44,11.38,11.41,266413.0,11.3237,11.3635,11.3039,11.3337,266413.0
2021-03-11 10:35:00,11.41,11.42,11.38,11.42,128489.0,11.3337,11.3436,11.3039,11.3436,128489.0
2021-03-11 10:40:00,11.42,11.43,11.41,11.41,118568.0,11.3436,11.3535,11.3337,11.3337,118568.0
2021-03-11 10:45:00,11.41,11.44,11.41,11.44,85901.0,11.3337,11.3635,11.3337,11.3635,85901.0
2021-03-11 10:50:00,11.44,11.44,11.41,11.43,152170.0,11.3635,11.3635,11.3337,11.3535,152170.0
2021-03-11 10:55:00,11.44,11.44,11.41,11.43,127554.0,11.3635,11.3635,11.3337,11.3535,127554.0
2021-03-11 11:00:00,11.43,11.44,11.41,11.42,152349.0,11.3535,11.3635,11.3337,11.3436,152349.0
2021-03-11 11:05:00,11.42,11.45,11.41,11.45,114422.0,11.3436,11.3734,11.3337,11.3734,114422.0
2021-03-11 11:10:00,11.45,11.45,11.42,11.42,84466.0,11.3734,11.3734,11.3436,11.3436,84466.0
2021-03-11 11:15:00,11.43,11.43,11.42,11.42,39273.0,11.3535,11.3535,11.3436,11.3436,39273.0
2021-03-11 11:20:00,11.43,11.43,11.39,11.4,137942.0,11.3535,11.3535,11.3138,11.3237,137942.0
2021-03-11 11:25:00,11.39,11.45,11.39,11.45,136764.0,11.3138,11.3734,11.3138,11.3734,136764.0
2021-03-11 11:30:00,11.45,11.48,11.44,11.47,125630.0,11.3734,11.4032,11.3635,11.3933,125630.0
2021-03-11 11:35:00,11.48,11.56,11.47,11.55,1385834.0,11.4032,11.4827,11.3933,11.4727,1385834.0
2021-03-11 11:40:00,11.55,11.59,11.54,11.55,149867.0,11.4727,11.5125,11.4628,11.4727,149867.0
2021-03-11 11:45:00,11.55,11.58,11.53,11.58,165137.0,11.4727,11.5025,11.4529,11.5025,165137.0
2021-03-11 11:50:00,11.58,11.58,11.55,11.55,160045.0,11.5025,11.5025,11.4727,11.4727,160045.0
2021-03-11 11:55:00,11.55,11.56,11.54,11.55,74273.0,11.4727,11.4827,11.4628,11.4727,74273.0
2021-03-11 12:00:00,11.54,11.57,11.54,11.55,129897.0,11.4628,11.4926,11.4628,11.4727,129897.0
2021-03-11 12:05:00,11.55,11.57,11.54,11.56,123944.0,11.4727,11.4926,11.4628,11.4827,123944.0
2021-03-11 12:10:00,11.56,11.57,11.54,11.54,98931.0,11.4827,11.4926,11.4628,11.4628,98931.0
2021-03-11 12:15:00,11.54,11.55,11.53,11.54,74658.0,11.4628,11.4727,11.4529,11.4628,74658.0
2021-03-11 12:20:00,11.54,11.54,11.52,11.53,87734.0,11.4628,11.4628,11.4429,11.4529,87734.0
2021-03-11 12:25:00,11.52,11.53,11.52,11.53,35924.0,11.4429,11.4529,11.4429,11.4529,35924.0
2021-03-11 12:30:00,11.52,11.53,11.5,11.51,110824.0,11.4429,11.4529,11.4231,11.433,110824.0
2021-03-11 12:35:00,11.51,11.54,11.5,11.53,113271.0,11.433,11.4628,11.4231,11.4529,113271.0
2021-03-11 12:40:00,11.53,11.54,11.52,11.53,78042.0,11.4529,11.4628,11.4429,11.4529,78042.0
2021-03-11 12:45:00,11.54,11.54,11.51,11.52,104225.0,11.4628,11.4628,11.433,11.4429,104225.0
2021-03-11 12:50:00,11.53,11.53,11.52,11.53,40692.0,11.4529,11.4529,11.4429,11.4529,40692.0
2021-03-11 12:55:00,11.52,11.55,11.51,11.54,126585.0,11.4429,11.4727,11.433,11.4628,126585.0
2021-03-11 13:00:00,11.54,11.55,11.54,11.54,44149.0,11.4628,11.4727,11.4628,11.4628,44149.0
2021-03-11 13:05:00,11.54,11.56,11.53,11.53,104317.0,11.4628,11.4827,11.4529,11.4529,104317.0
2021-03-11 13:10:00,11.53,11.54,11.52,11.54,102744.0,11.4529,11.4628,11.4429,11.4628,102744.0
2021-03-11 13:15:00,11.54,11.54,11.52,11.54,93025.0,11.4628,11.4628,11.4429,11.4628,93025.0
2021-03-11 13:20:00,11.54,11.54,11.51,11.52,62094.0,11.4628,11.4628,11.433,11.4429,62094.0
2021-03-11 13:25:00,11.52,11.52,11.51,11.52,43334.0,11.4429,11.4429,11.433,11.4429,43334.0
2021-03-11 13:30:00,11.52,11.52,11.49,11.5,107628.0,11.4429,11.4429,11.4131,11.4231,107628.0
2021-03-11 13:35:00,11.5,11.51,11.49,11.5,111186.0,11.4231,11.433,11.4131,11.4231,111186.0
2021-03-11 13:40:00,11.5,11.51,11.49,11.51,116140.0,11.4231,11.433,11.4131,11.433,116140.0
2021-03-11 13:45:00,11.5,11.52,11.5,11.52,60767.0,11.4231,11.4429,11.4231,11.4429,60767.0
2021-03-11 13:50:00,11.52,11.54,11.51,11.54,137290.0,11.4429,11.4628,11.433,11.4628,137290.0
2021-03-11 13:55:00,11.54,11.54,11.52,11.53,64491.0,11.4628,11.4628,11.4429,11.4529,64491.0
2021-03-11 14:00:00,11.52,11.55,11.52,11.54,86577.0,11.4429,11.4727,11.4429,11.4628,86577.0
2021-03-11 14:05:00,11.54,11.55,11.52,11.52,114908.0,11.4628,11.4727,11.4429,11.4429,114908.0
2021-03-11 14:10:00,11.53,11.54,11.52,11.52,90829.0,11.4529,11.4628,11.4429,11.4429,90829.0
2021-03-11 14:15:00,11.53,11.53,11.51,11.52,46437.0,11.4529,11.4529,11.433,11.4429,46437.0
2021-03-11 14:20:00,11.52,11.52,11.51,11.52,51238.0,11.4429,11.4429,11.433,11.4429,51238.0
2021-03-11 14:25:00,11.52,11.52,11.5,11.52,135752.0,11.4429,11.4429,11.4231,11.4429,135752.0
2021-03-11 14:30:00,11.52,11.52,11.5,11.52,132027.0,11.4429,11.4429,11.4231,11.4429,132027.0
2021-03-11 14:35:00,11.51,11.53,11.5,11.53,2154142.0,11.433,11.4529,11.4231,11.4529,2154142.0
2021-03-11 14:40:00,11.53,11.54,11.52,11.54,96368.0,11.4529,11.4628,11.4429,11.4628,96368.0
2021-03-11 14:45:00,11.54,11.55,11.53,11.55,113135.0,11.4628,11.4727,11.4529,11.4727,113135.0
2021-03-11 14:50:00,11.54,11.55,11.51,11.51,2244503.0,11.4628,11.4727,11.433,11.433,2244503.0
2021-03-11 14:55:00,11.51,11.52,11.47,11.47,5229454.0,11.433,11.4429,11.3933,11.3933,5229454.0
2021-03-11 15:00:00,11.48,11.5,11.45,11.45,617869.0,11.4032,11.4231,11.3734,11.3734,617869.0
2021-03-11 15:05:00,11.45,11.47,11.45,11.47,124101.0,11.3734,11.3933,11.3734,11.3933,124101.0
2021-03-11 15:10:00,11.46,11.48,11.46,11.48,145869.0,11.3833,11.4032,11.3833,11.4032,145869.0
2021-03-11 15:15:00,11.48,11.48,11.44,11.46,154302.0,11.4032,11.4032,11.3635,11.3833,154302.0
2021-03-11 15:20:00,11.46,11.48,11.45,11.48,131539.0,11.3833,11.4032,11.3734,11.4032,131539.0
2021-03-11 15:25:00,11.48,11.48,11.46,11.47,176471.0,11.4032,11.4032,11.3833,11.3933,176471.0
2021-03-11 15:30:00,11.46,11.47,11.45,11.46,37049.0,11.3833,11.3933,11.3734,11.3833,37049.0
2021-03-11 15:35:00,11.46,11.47,11.45,11.46,94619.0,11.3833,11.3933,11.3734,11.3833,94619.0
2021-03-11 15:40:00,11.46,11.46,11.45,11.46,54372.0,11.3833,11.3833,11.3734,11.3833,54372.0
2021-03-11 15:45:00,11.46,11.46,11.45,11.46,91154.0,11.3833,11.3833,11.3734,11.3833,91154.0
2021-03-11 15:50:00,11.46,11.47,11.45,11.46,151729.0,11.3833,11.3933,11.3734,11.3833,151729.0
2021-03-11 15:55:00,11.46,11.46,11.44,11.46,499638.0,11.3833,11.3833,11.3635,11.3833,499638.0
2021-03-12 09:30:00,11.46,11.54,11.46,11.52,274273.0,11.3833,11.4628,11.3833,11.4429,274273.0
2021-03-12 09:35:00,11.53,11.54,11.42,11.49,212419.0,11.4529,11.4628,11.3436,11.4131,212419.0
2021-03-12 09:40:00,11.48,11.49,11.4,11.44,126428.0,11.4032,11.4131,11.3237,11.3635,126428.0
2021-03-12 09:45:00,11.44,11.44,11.4,11.41,324204.0,11.3635,11.3635,11.3237,11.3337,324204.0
2021-03-12 09:50:00,11.41,11.48,11.4,11.48,154061.0,11.3337,11.4032,11.3237,11.4032,154061.0
2021-03-12 09:55:00,11.48,11.51,11.48,11.5,56394.0,11.4032,11.433,11.4032,11.4231,56394.0
2021-03-12 10:00:00,11.5,11.5,11.42,11.43,125033.0,11.4231,11.4231,11.3436,11.3535,125033.0
2021-03-12 10:05:00,11.43,11.44,11.42,11.43,27449.0,11.3535,11.3635,11.3436,11.3535,27449.0
2021-03-12 10:10:00,11.43,11.44,11.41,11.44,167974.0,11.3535,11.3635,11.3337,11.3635,167974.0
2021-03-12 10:15:00,11.44,11.5,11.43,11.49,82497.0,11.3635,11.4231,11.3535,11.4131,82497.0
2021-03-12 10:20:00,11.5,11.5,11.46,11.46,82469.0,11.4231,11.4231,11.3833,11.3833,82469.0
2021-03-12 10:25:00,11.46,11.5,11.46,11.46,107807.0,11.3833,11.4231,11.3833,11.3833,107807.0
2021-03-12 10:30:00,11.46,11.47,11.45,11.46,68752.0,11.3833,11.3933,11.3734,11.3833,68752.0
2021-03-12 10:35:00,11.45,11.49,11.44,11.46,414141.0,11.3734,11.4131,11.3635,11.3833,414141.0
2021-03-12 10:40:00,11.47,11.51,11.47,11.5,89455.0,11.3933,11.433,11.3933,11.4231,89455.0
2021-03-12 10:45:00,11.5,11.5,11.47,11.48,96930.0,11.4231,11.4231,11.3933,11.4032,96930.0
2021-03-12 10:50:00,11.48,11.49,11.47,11.48,122390.0,11.4032,11.4131,11.3933,11.4032,122390.0
2021-03-12 10:55:00,11.48,11.53,11.47,11.52,324542.0,11.4032,11.4529,11.3933,11.4429,324542.0
2021-03-12 11:00:00,11.51,11.53,11.5,11.52,177626.0,11.433,11.4529,11.4231,11.4429,177626.0
2021-03-12 11:05:00,11.51,11.54,11.51,11.54,84130.0,11.433,11.4628,11.433,11.4628,84130.0
2021-03-12 11:10:00,11.54,11.54,11.52,11.54,69844.0,11.4628,11.4628,11.4429,11.4628,69844.0
2021-03-12 11:15:00,11.54,11.54,11.53,11.54,34467.0,11.4628,11.4628,11.4529,11.4628,34467.0
2021-03-12 11:20:00,11.54,11.54,11.52,11.52,88440.0,11.4628,11.4628,11.4429,11.4429,88440.0
2021-03-12 11:25:00,11.53,11.55,11.52,11.54,53301.0,11.4529,11.4727,11.4429,11.4628,53301.0
2021-03-12 11:30:00,11.54,11.55,11.53,11.54,82126.0,11.4628,11.4727,11.4529,11.4628,82126.0
2021-03-12 11:35:00,11.54,11.56,11.54,11.55,87710.0,11.4628,11.4827,11.4628,11.4727,87710.0
2021-03-12 11:40:00,11.55,11.56,11.54,11.55,76266.0,11.4727,11.4827,11.4628,11.4727,76266.0
2021-03-12 11:45:00,11.56,11.57,11.55,11.57,107986.0,11.4827,11.4926,11.4727,11.4926,107986.0
2021-03-12 11:50:00,11.57,11.58,11.56,11.57,92449.0,11.4926,11.5025,11.4827,11.4926,92449.0
2021-03-12 11:55:00,11.57,11.57,11.55,11.57,51117.0,11.4926,11.4926,11.4727,11.4926,51117.0
2021-03-12 12:00:00,11.57,11.58,11.55,11.57,81567.0,11.4926,11.5025,11.4727,11.4926,81567.0
2021-03-12 12:05:00,11.57,11.58,11.56,11.58,87429.0,11.4926,11.5025,11.4827,11.5025,87429.0
2021-03-12 12:10:00,11.58,11.58,11.56,11.57,61557.0,11.5025,11.5025,11.4827,11.4926,61557.0
2021-03-12 12:15:00,11.57,11.58,11.56,11.58,22338.0,11.4926,11.5025,11.4827,11.5025,22338.0
2021-03-12 12:20:00,11.58,11.58,11.57,11.58,61774.0,11.5025,11.5025,11.4926,11.5025,61774.0
2021-03-12 12:25:00,11.58,11.58,11.57,11.58,49605.0,11.5025,11.5025,11.4926,11.5025,49605.0
2021-03-12 12:30:00,11.58,11.6,11.57,11.59,133561.0,11.5025,11.5224,11.4926,11.5125,133561.0
2021-03-12 12:35:00,11.59,11.59,11.58,11.59,13666.0,11.5125,11.5125,11.5025,11.5125,13666.0
2021-03-12 12:40:00,11.59,11.59,11.58,11.59,32869.0,11.5125,11.5125,11.5025,11.5125,32869.0
2021-03-12 12:45:00,11.59,11.62,11.58,11.6,170616.0,11.5125,11.5423,11.5025,11.5224,170616.0
2021-03-12 12:50:00,11.59,11.6,11.58,11.58,19635.0,11.5125,11.5224,11.5025,11.5025,19635.0
2021-03-12 12:55:00,11.58,11.61,11.58,11.6,61785.0,11.5025,11.5323,11.5025,11.5224,61785.0
2021-03-12 13:00:00,11.6,11.6,11.56,11.56,88545.0,11.5224,11.5224,11.4827,11.4827,88545.0
2021-03-12 13:05:00,11.57,11.59,11.57,11.59,48298.0,11.4926,11.5125,11.4926,11.5125,48298.0
2021-03-12 13:10:00,11.59,11.59,11.57,11.58,56674.0,11.5125,11.5125,11.4926,11.5025,56674.0
2021-03-12 13:15:00,11.58,11.58,11.57,11.58,7997.0,11.5025,11.5025,11.4926,11.5025,7997.0
2021-03-12 13:20:00,11.58,11.58,11.56,11.57,31292.0,11.5025,11.5025,11.4827,11.4926,31292.0
2021-03-12 13:25:00,11.57,11.57,11.55,11.55,23684.0,11.4926,11.4926,11.4727,11.4727,23684.0
2021-03-12 13:30:00,11.56,11.56,11.54,11.54,55500.0,11.4827,11.4827,11.4628,11.4628,55500.0
2021-03-12 13:35:00,11.54,11.55,11.52,11.52,55932.0,11.4628,11.4727,11.4429,11.4429,55932.0
2021-03-12 13:40:00,11.53,11.54,11.52,11.54,26932.0,11.4529,11.4628,11.4429,11.4628,26932.0
2021-03-12 13:45:00,11.54,11.55,11.52,11.54,61003.0,11.4628,11.4727,11.4429,11.4628,61003.0
2021-03-12 13:50:00,11.54,11.57,11.54,11.57,33324.0,11.4628,11.4926,11.4628,11.4926,33324.0
2021-03-12 13:55:00,11.57,11.58,11.56,11.57,46176.0,11.4926,11.5025,11.4827,11.4926,46176.0
2021-03-12 14:00:00,11.57,11.6,11.56,11.6,45662.0,11.4926,11.5224,11.4827,11.5224,45662.0
2021-03-12 14:05:00,11.6,11.6,11.59,11.6,24330.0,11.5224,11.5224,11.5125,11.5224,24330.0
2021-03-12 14:10:00,11.6,11.6,11.59,11.6,62723.0,11.5224,11.5224,11.5125,11.5224,62723.0
2021-03-12 14:15:00,11.6,11.6,11.58,11.59,31541.0,11.5224,11.5224,11.5025,11.5125,31541.0
2021-03-12 14:20:00,11.59,11.59,11.58,11.59,28050.0,11.5125,11.5125,11.5025,11.5125,28050.0
2021-03-12 14:25:00,11.59,11.6,11.59,11.6,29253.0,11.5125,11.5224,11.5125,11.5224,29253.0
2021-03-12 14:30:00,11.6,11.6,11.59,11.6,34164.0,11.5224,11.5224,11.5125,11.5224,34164.0
2021-03-12 14:35:00,11.6,11.6,11.58,11.6,67837.0,11.5224,11.5224,11.5025,11.5224,67837.0
2021-03-12 14:40:00,11.6,11.61,11.59,11.61,58206.0,11.5224,11.5323,11.5125,11.5323,58206.0
2021-03-12 14:45:00,11.61,11.61,11.6,11.61,30327.0,11.5323,11.5323,11.5224,11.5323,30327.0
2021-03-12 14:50:00,11.61,11.62,11.57,11.58,159904.0,11.5323,11.5423,11.4926,11.5025,159904.0
2021-03-12 14:55:00,11.58,11.59,11.57,11.59,39379.0,11.5025,11.5125,11.4926,11.5125,39379.0
2021-03-12 15:00:00,11.58,11.59,11.56,11.57,101234.0,11.5025,11.5125,11.4827,11.4926,101234.0
2021-03-12 15:05:00,11.56,11.59,11.56,11.59,44590.0,11.4827,11.5125,11.4827,11.5125,44590.0
2021-03-12 15:10:00,11.59,11.59,11.58,11.59,36601.0,11.5125,11.5125,11.5025,11.5125,36601.0
2021-03-12 15:15:00,11.59,11.6,11.58,11.6,48583.0,11.5125,11.5224,11.5025,11.5224,48583.0
2021-03-12 15:20:00,11.6,11.6,11.56,11.57,132195.0,11.5224,11.5224,11.4827,11.4926,132195.0
2021-03-12 15:25:00,11.56,11.58,11.56,11.58,85246.0,11.4827,11.5025,11.4827,11.5025,85246.0
2021-03-12 15:30:00,11.58,11.59,11.57,11.59,175128.0,11.5025,11.5125,11.4926,11.5125,175128.0
2021-03-12 15:35:00,11.59,11.6,11.58,11.59,244013.0,11.5125,11.5224,11.5025,11.5125,244013.0
2021-03-12 15:40:00,11.59,11.59,11.55,11.55,341458.0,11.5125,11.5125,11.4727,11.4727,341458.0
2021-03-12 15:45:00,11.55,11.56,11.5,11.51,452122.0,11.4727,11.4827,11.4231,11.433,452122.0
2021-03-12 15:50:00,11.51,11.53,11.5,11.52,556908.0,11.433,11.4529,11.4231,11.4429,556908.0
2021-03-12 15:55:00,11.52,11.53,11.5,11.5,802267.0,11.4429,11.4529,11.4231,11.4231,802267.0
2021-03-15 09:30:00,11.61,11.68,11.57,11.67,614473.0,11.5323,11.6019,11.4926,11.5919,614473.0
2021-03-15 09:35:00,11.67,11.74,11.66,11.73,488889.0,11.5919,11.6615,11.582,11.6515,488889.0
2021-03-15 09:40:00,11.73,11.76,11.67,11.67,197782.0,11.6515,11.6813,11.5919,11.5919,197782.0
2021-03-15 09:45:00,11.68,11.7,11.65,11.68,117213.0,11.6019,11.6217,11.5721,11.6019,117213.0
2021-03-15 09:50:00,11.68,11.7,11.67,11.68,92736.0,11.6019,11.6217,11.5919,11.6019,92736.0
2021-03-15 09:55:00,11.69,11.69,11.64,11.66,179094.0,11.6118,11.6118,11.5621,11.582,179094.0
2021-03-15 10:00:00,11.66,11.66,11.64,11.65,77877.0,11.582,11.582,11.5621,11.5721,77877.0
2021-03-15 10:05:00,11.64,11.64,11.6,11.61,58611.0,11.5621,11.5621,11.5224,11.5323,58611.0
2021-03-15 10:10:00,11.61,11.61,11.58,11.6,103516.0,11.5323,11.5323,11.5025,11.5224,103516.0
2021-03-15 10:15:00,11.6,11.6,11.58,11.6,50960.0,11.5224,11.5224,11.5025,11.5224,50960.0
2021-03-15 10:20:00,11.6,11.61,11.57,11.61,171543.0,11.5224,11.5323,11.4926,11.5323,171543.0
2021-03-15 10:25:00,11.61,11.63,11.6,11.62,60718.0,11.5323,11.5522,11.5224,11.5423,60718.0
2021-03-15 10:30:00,11.62,11.63,11.61,11.63,50895.0,11.5423,11.5522,11.5323,11.5522,50895.0
2021-03-15 10:35:00,11.63,11.66,11.62,11.65,51323.0,11.5522,11.582,11.5423,11.5721,51323.0
2021-03-15 10:40:00,11.66,11.7,11.65,11.7,38958.0,11.582,11.6217,11.5721,11.6217,38958.0
2021-03-15 10:45:00,11.7,11.73,11.69,11.73,84249.0,11.6217,11.6515,11.6118,11.6515,84249.0
2021-03-15 10:50:00,11.72,11.74,11.7,11.73,286825.0,11.6416,11.6615,11.6217,11.6515,286825.0
2021-03-15 10:55:00,11.73,11.77,11.72,11.74,151265.0,11.6515,11.6913,11.6416,11.6615,151265.0
2021-03-15 11:00:00,11.74,11.76,11.73,11.76,67867.0,11.6615,11.6813,11.6515,11.6813,67867.0
2021-03-15 11:05:00,11.76,11.79,11.75,11.79,291301.0,11.6813,11.7111,11.6714,11.7111,291301.0
2021-03-15 11:10:00,11.79,11.79,11.75,11.76,205502.0,11.7111,11.7111,11.6714,11.6813,205502.0
2021-03-15 11:15:00,11.76,11.76,11.74,11.75,84230.0,11.6813,11.6813,11.6615,11.6714,84230.0
2021-03-15 11:20:00,11.75,11.78,11.74,11.76,117988.0,11.6714,11.7012,11.6615,11.6813,117988.0
2021-03-15 11:25:00,11.76,11.78,11.74,11.77,488279.0,11.6813,11.7012,11.6615,11.6913,488279.0
2021-03-15 11:30:00,11.77,11.77,11.73,11.75,134712.0,11.6913,11.6913,11.6515,11.6714,134712.0
2021-03-15 11:35:00,11.74,11.74,11.7,11.71,89495.0,11.6615,11.6615,11.6217,11.6317,89495.0
2021-03-15 11:40:00,11.71,11.73,11.7,11.71,105576.0,11.6317,11.6515,11.6217,11.6317,105576.0
2021-03-15 11:45:00,11.71,11.72,11.7,11.7,61391.0,11.6317,11.6416,11.6217,11.6217,61391.0
2021-03-15 11:50:00,11.71,11.71,11.7,11.7,53590.0,11.6317,11.6317,11.6217,11.6217,53590.0
2021-03-15 11:55:00,11.7,11.71,11.68,11.69,111264.0,11.6217,11.6317,11.6019,11.6118,111264.0
2021-03-15 12:00:00,11.69,11.69,11.67,11.67,40995.0,11.6118,11.6118,11.5919,11.5919,40995.0
2021-03-15 12:05:00,11.68,11.68,11.65,11.65,121646.0,11.6019,11.6019,11.5721,11.5721,121646.0
2021-03-15 12:10:00,11.66,11.67,11.65,11.67,48953.0,11.582,11.5919,11.5721,11.5919,48953.0
2021-03-15 12:15:00,11.67,11.67,11.65,11.66,47544.0,11.5919,11.5919,11.5721,11.582,47544.0
2021-03-15 12:20:00,11.66,11.72,11.65,11.72,138061.0,11.582,11.6416,11.5721,11.6416,138061.0
2021-03-15 12:25:00,11.71,11.72,11.71,11.71,22061.0,11.6317,11.6416,11.6317,11.6317,22061.0
2021-03-15 12:30:00,11.71,11.75,11.71,11.73,208417.0,11.6317,11.6714,11.6317,11.6515,208417.0
2021-03-15 12:35:00,11.74,11.74,11.72,11.74,49719.0,11.6615,11.6615,11.6416,11.6615,49719.0
2021-03-15 12:40:00,11.74,11.74,11.73,11.74,30060.0,11.6615,11.6615,11.6515,11.6615,30060.0
2021-03-15 12:45:00,11.74,11.77,11.73,11.76,126913.0,11.6615,11.6913,11.6515,11.6813,126913.0
2021-03-15 12:50:00,11.76,11.76,11.75,11.76,18599.0,11.6813,11.6813,11.6714,11.6813,18599.0
2021-03-15 12:55:00,11.76,11.78,11.75,11.75,74671.0,11.6813,11.7012,11.6714,11.6714,74671.0
2021-03-15 13:00:00,11.76,11.76,11.74,11.75,70337.0,11.6813,11.6813,11.6615,11.6714,70337.0
2021-03-15 13:05:00,11.74,11.75,11.74,11.74,20275.0,11.6615,11.6714,11.6615,11.6615,20275.0
2021-03-15 13:10:00,11.74,11.76,11.74,11.76,53661.0,11.6615,11.6813,11.6615,11.6813,53661.0
2021-03-15 13:15:00,11.76,11.76,11.75,11.76,25983.0,11.6813,11.6813,11.6714,11.6813,25983.0
2021-03-15 13:20:00,11.76,11.76,11.75,11.76,32553.0,11.6813,11.6813,11.6714,11.6813,32553.0
2021-03-15 13:25:00,11.76,11.76,11.75,11.75,15324.0,11.6813,11.6813,11.6714,11.6714,15324.0
2021-03-15 13:30:00,11.76,11.76,11.74,11.76,111195.0,11.6813,11.6813,11.6615,11.6813,111195.0
2021-03-15 13:35:00,11.76,11.77,11.75,11.77,44850.0,11.6813,11.6913,11.6714,11.6913,44850.0
2021-03-15 13:40:00,11.77,11.78,11.76,11.78,31634.0,11.6913,11.7012,11.6813,11.7012,31634.0
2021-03-15 13:45:00,11.78,11.78,11.77,11.77,28352.0,11.7012,11.7012,11.6913,11.6913,28352.0
2021-03-15 13:50:00,11.78,11.78,11.77,11.78,42559.0,11.7012,11.7012,11.6913,11.7012,42559.0
2021-03-15 13:55:00,11.78,11.78,11.76,11.77,89045.0,11.7012,11.7012,11.6813,11.6913,89045.0
2021-03-15 14:00:00,11.77,11.79,11.76,11.79,101944.0,11.6913,11.7111,11.6813,11.7111,101944.0
2021-03-15 14:05:00,11.79,11.79,11.78,11.79,73639.0,11.7111,11.7111,11.7012,11.7111,73639.0
2021-03-15 14:10:00,11.79,11.8,11.78,11.79,78419.0,11.7111,11.7211,11.7012,11.7111,78419.0
2021-03-15 14:15:00,11.79,11.8,11.79,11.79,40631.0,11.7111,11.7211,11.7111,11.7111,40631.0
2021-03-15 14:20:00,11.79,11.8,11.79,11.79,138325.0,11.7111,11.7211,11.7111,11.7111,138325.0
2021-03-15 14:25:00,11.79,11.8,11.79,11.79,67456.0,11.7111,11.7211,11.7111,11.7111,67456.0
2021-03-15 14:30:00,11.79,11.81,11.79,11.8,112246.0,11.7111,11.731,11.7111,11.7211,112246.0
2021-03-15 14:35:00,11.8,11.81,11.79,11.8,167752.0,11.7211,11.731,11.7111,11.7211,167752.0
2021-03-15 14:40:00,11.79,11.8,11.79,11.8,20650.0,11.7111,11.7211,11.7111,11.7211,20650.0
2021-03-15 14:45:00,11.8,11.82,11.79,11.82,113878.0,11.7211,11.7409,11.7111,11.7409,113878.0
2021-03-15 14:50:00,11.82,11.82,11.81,11.82,32850.0,11.7409,11.7409,11.731,11.7409,32850.0
2021-03-15 14:55:00,11.82,11.83,11.81,11.83,200614.0,11.7409,11.7509,11.731,11.7509,200614.0
2021-03-15 15:00:00,11.83,11.83,11.82,11.83,39056.0,11.7509,11.7509,11.7409,11.7509,39056.0
2021-03-15 15:05:00,11.83,11.83,11.81,11.83,92816.0,11.7509,11.7509,11.731,11.7509,92816.0
2021-03-15 15:10:00,11.83,11.84,11.82,11.82,68419.0,11.7509,11.7608,11.7409,11.7409,68419.0
2021-03-15 15:15:00,11.83,11.83,11.82,11.83,25019.0,11.7509,11.7509,11.7409,11.7509,25019.0
2021-03-15 15:20:00,11.83,11.83,11.82,11.83,53333.0,11.7509,11.7509,11.7409,11.7509,53333.0
2021-03-15 15:25:00,11.83,11.83,11.82,11.83,52513.0,11.7509,11.7509,11.7409,11.7509,52513.0
2021-03-15 15:30:00,11.83,11.83,11.78,11.79,249417.0,11.7509,11.7509,11.7012,11.7111,249417.0
2021-03-15 15:35:00,11.79,11.79,11.77,11.78,52075.0,11.7111,11.7111,11.6913,11.7012,52075.0
2021-03-15 15:40:00,11.78,11.78,11.76,11.77,97742.0,11.7012,11.7012,11.6813,11.6913,97742.0
2021-03-15 15:45:00,11.77,11.79,11.75,11.78,260980.0,11.6913,11.7111,11.6714,11.7012,260980.0
2021-03-15 15:50:00,11.78,11.81,11.77,11.79,340229.0,11.7012,11.731,11.6913,11.7111,340229.0
2021-03-15 15:55:00,11.79,11.85,11.79,11.85,502239.0,11.7111,11.7707,11.7111,11.7707,502239.0
2021-03-16 09:30:00,11.8,11.89,11.68,11.76,174049.0,11.7211,11.8105,11.6019,11.6813,174049.0
2021-03-16 09:35:00,11.77,11.79,11.75,11.75,39569.0,11.6913,11.7111,11.6714,11.6714,39569.0
2021-03-16 09:40:00,11.75,11.75,11.72,11.75,38299.0,11.6714,11.6714,11.6416,11.6714,38299.0
2021-03-16 09:45:00,11.75,11.75,11.69,11.7,42623.0,11.6714,11.6714,11.6118,11.6217,42623.0
2021-03-16 09:50:00,11.69,11.72,11.68,11.68,74733.0,11.6118,11.6416,11.6019,11.6019,74733.0
2021-03-16 09:55:00,11.69,11.71,11.68,11.7,53920.0,11.6118,11.6317,11.6019,11.6217,53920.0
2021-03-16 10:00:00,11.7,11.71,11.66,11.66,67770.0,11.6217,11.6317,11.582,11.582,67770.0
2021-03-16 10:05:00,11.66,11.67,11.64,11.66,68932.0,11.582,11.5919,11.5621,11.582,68932.0
2021-03-16 10:10:00,11.66,11.67,11.65,11.67,53842.0,11.582,11.5919,11.5721,11.5919,53842.0
2021-03-16 10:15:00,11.67,11.69,11.66,11.69,29406.0,11.5919,11.6118,11.582,11.6118,29406.0
2021-03-16 10:20:00,11.69,11.69,11.63,11.64,87627.0,11.6118,11.6118,11.5522,11.5621,87627.0
2021-03-16 10:25:00,11.65,11.67,11.64,11.67,42709.0,11.5721,11.5919,11.5621,11.5919,42709.0
2021-03-16 10:30:00,11.67,11.68,11.64,11.65,59553.0,11.5919,11.6019,11.5621,11.5721,59553.0
2021-03-16 10:35:00,11.65,11.67,11.64,11.65,59340.0,11.5721,11.5919,11.5621,11.5721,59340.0
2021-03-16 10:40:00,11.65,11.66,11.64,11.66,61528.0,11.5721,11.582,11.5621,11.582,61528.0
2021-03-16 10:45:00,11.66,11.66,11.62,11.64,81854.0,11.582,11.582,11.5423,11.5621,81854.0
2021-03-16 10:50:00,11.63,11.64,11.63,11.63,11930.0,11.5522,11.5621,11.5522,11.5522,11930.0
2021-03-16 10:55:00,11.63,11.64,11.62,11.63,31784.0,11.5522,11.5621,11.5423,11.5522,31784.0
2021-03-16 11:00:00,11.62,11.63,11.6,11.6,61846.0,11.5423,11.5522,11.5224,11.5224,61846.0
2021-03-16 11:05:00,11.6,11.62,11.57,11.61,133509.0,11.5224,11.5423,11.4926,11.5323,133509.0
2021-03-16 11:10:00,11.62,11.64,11.61,11.63,55427.0,11.5423,11.5621,11.5323,11.5522,55427.0
2021-03-16 11:15:00,11.63,11.64,11.62,11.64,29152.0,11.5522,11.5621,11.5423,11.5621,29152.0
2021-03-16 11:20:00,11.64,11.64,11.62,11.64,86859.0,11.5621,11.5621,11.5423,11.5621,86859.0
2021-03-16 11:25:00,11.63,11.66,11.63,11.63,98371.0,11.5522,11.582,11.5522,11.5522,98371.0
2021-03-16 11:30:00,11.63,11.65,11.63,11.65,47460.0,11.5522,11.5721,11.5522,11.5721,47460.0
2021-03-16 11:35:00,11.65,11.65,11.64,11.65,21520.0,11.5721,11.5721,11.5621,11.5721,21520.0
2021-03-16 11:40:00,11.65,11.67,11.64,11.65,191049.0,11.5721,11.5919,11.5621,11.5721,191049.0
2021-03-16 11:45:00,11.65,11.66,11.63,11.66,115959.0,11.5721,11.582,11.5522,11.582,115959.0
2021-03-16 11:50:00,11.66,11.66,11.65,11.66,24158.0,11.582,11.582,11.5721,11.582,24158.0
2021-03-16 11:55:00,11.66,11.69,11.65,11.69,41650.0,11.582,11.6118,11.5721,11.6118,41650.0
2021-03-16 12:00:00,11.69,11.7,11.68,11.69,50150.0,11.6118,11.6217,11.6019,11.6118,50150.0
2021-03-16 12:05:00,11.69,11.74,11.68,11.74,165630.0,11.6118,11.6615,11.6019,11.6615,165630.0
2021-03-16 12:10:00,11.74,11.75,11.72,11.73,69989.0,11.6615,11.6714,11.6416,11.6515,69989.0
2021-03-16 12:15:00,11.73,11.73,11.7,11.7,118491.0,11.6515,11.6515,11.6217,11.6217,118491.0
2021-03-16 12:20:00,11.7,11.73,11.7,11.71,83196.0,11.6217,11.6515,11.6217,11.6317,83196.0
2021-03-16 12:25:00,11.71,11.73,11.71,11.71,63061.0,11.6317,11.6515,11.6317,11.6317,63061.0
2021-03-16 12:30:00,11.71,11.73,11.71,11.73,25788.0,11.6317,11.6515,11.6317,11.6515,25788.0
2021-03-16 12:35:00,11.73,11.75,11.72,11.75,35915.0,11.6515,11.6714,11.6416,11.6714,35915.0
2021-03-16 12:40:00,11.75,11.76,11.74,11.76,188820.0,11.6714,11.6813,11.6615,11.6813,188820.0
2021-03-16 12:45:00,11.76,11.76,11.72,11.73,72252.0,11.6813,11.6813,11.6416,11.6515,72252.0
2021-03-16 12:50:00,11.73,11.73,11.71,11.72,67124.0,11.6515,11.6515,11.6317,11.6416,67124.0
2021-03-16 12:55:00,11.72,11.73,11.71,11.73,49508.0,11.6416,11.6515,11.6317,11.6515,49508.0
2021-03-16 13:00:00,11.73,11.75,11.72,11.74,121174.0,11.6515,11.6714,11.6416,11.6615,121174.0
2021-03-16 13:05:00,11.74,11.76,11.73,11.75,57558.0,11.6615,11.6813,11.6515,11.6714,57558.0
2021-03-16 13:10:00,11.75,11.76,11.73,11.73,82130.0,11.6714,11.6813,11.6515,11.6515,82130.0
2021-03-16 13:15:00,11.73,11.74,11.72,11.73,26296.0,11.6515,11.6615,11.6416,11.6515,26296.0
2021-03-16 13:20:00,11.72,11.74,11.72,11.74,37105.0,11.6416,11.6615,11.6416,11.6615,37105.0
2021-03-16 13:25:00,11.74,11.75,11.73,11.75,38532.0,11.6615,11.6714,11.6515,11.6714,38532.0
2021-03-16 13:30:00,11.75,11.75,11.74,11.75,15574.0,11.6714,11.6714,11.6615,11.6714,15574.0
2021-03-16 13:35:00,11.75,11.75,11.73,11.73,44867.0,11.6714,11.6714,11.6515,11.6515,44867.0
2021-03-16 13:40:00,11.74,11.76,11.73,11.76,77790.0,11.6615,11.6813,11.6515,11.6813,77790.0
2021-03-16 13:45:00,11.76,11.76,11.75,11.76,62577.0,11.6813,11.6813,11.6714,11.6813,62577.0
2021-03-16 13:50:00,11.76,11.76,11.74,11.74,43306.0,11.6813,11.6813,11.6615,11.6615,43306.0
2021-03-16 13:55:00,11.75,11.75,11.73,11.74,71980.0,11.6714,11.6714,11.6515,11.6615,71980.0
2021-03-16 14:00:00,11.73,11.75,11.72,11.75,93210.0,11.6515,11.6714,11.6416,11.6714,93210.0
2021-03-16 14:05:00,11.75,11.77,11.74,11.77,50224.0,11.6714,11.6913,11.6615,11.6913,50224.0
2021-03-16 14:10:00,11.77,11.77,11.75,11.76,80950.0,11.6913,11.6913,11.6714,11.6813,80950.0
2021-03-16 14:15:00,11.76,11.78,11.75,11.77,68005.0,11.6813,11.7012,11.6714,11.6913,68005.0
2021-03-16 14:20:00,11.77,11.77,11.75,11.76,46036.0,11.6913,11.6913,11.6714,11.6813,46036.0
2021-03-16 14:25:00,11.76,11.76,11.74,11.76,36292.0,11.6813,11.6813,11.6615,11.6813,36292.0
2021-03-16 14:30:00,11.76,11.76,11.74,11.75,44943.0,11.6813,11.6813,11.6615,11.6714,44943.0
2021-03-16 14:35:00,11.75,11.75,11.71,11.71,96685.0,11.6714,11.6714,11.6317,11.6317,96685.0
2021-03-16 14:40:00,11.71,11.72,11.7,11.71,56177.0,11.6317,11.6416,11.6217,11.6317,56177.0
2021-03-16 14:45:00,11.72,11.75,11.71,11.75,221564.0,11.6416,11.6714,11.6317,11.6714,221564.0
2021-03-16 14:50:00,11.75,11.75,11.72,11.74,102314.0,11.6714,11.6714,11.6416,11.6615,102314.0
2021-03-16 14:55:00,11.74,11.74,11.73,11.74,28533.0,11.6615,11.6615,11.6515,11.6615,28533.0
2021-03-16 15:00:00,11.74,11.76,11.72,11.76,111218.0,11.6615,11.6813,11.6416,11.6813,111218.0
2021-03-16 15:05:00,11.76,11.77,11.75,11.77,54929.0,11.6813,11.6913,11.6714,11.6913,54929.0
2021-03-16 15:10:00,11.77,11.78,11.76,11.78,69069.0,11.6913,11.7012,11.6813,11.7012,69069.0
2021-03-16 15:15:00,11.78,11.8,11.77,11.8,62999.0,11.7012,11.7211,11.6913,11.7211,62999.0
2021-03-16 15:20:00,11.8,11.81,11.79,11.8,109568.0,11.7211,11.731,11.7111,11.7211,109568.0
2021-03-16 15:25:00,11.8,11.85,11.8,11.84,438640.0,11.7211,11.7707,11.7211,11.7608,438640.0
2021-03-16 15:30:00,11.84,11.84,11.8,11.83,294803.0,11.7608,11.7608,11.7211,11.7509,294803.0
2021-03-16 15:35:00,11.83,11.85,11.82,11.85,189623.0,11.7509,11.7707,11.7409,11.7707,189623.0
2021-03-16 15:40:00,11.85,11.87,11.84,11.86,348547.0,11.7707,11.7906,11.7608,11.7807,348547.0
2021-03-16 15:45:00,11.86,11.86,11.82,11.83,301456.0,11.7807,11.7807,11.7409,11.7509,301456.0
2021-03-16 15:50:00,11.83,11.84,11.82,11.84,381395.0,11.7509,11.7608,11.7409,11.7608,381395.0
2021-03-16 15:55:00,11.84,11.89,11.83,11.87,1046387.0,11.7608,11.8105,11.7509,11.7906,1046387.0
2021-03-17 09:30:00,11.8,11.8,11.68,11.74,151406.0,11.7211,11.7211,11.6019,11.6615,151406.0
2021-03-17 09:35:00,11.73,11.8,11.72,11.79,70298.0,11.6515,11.7211,11.6416,11.7111,70298.0
2021-03-17 09:40:00,11.8,11.83,11.75,11.77,284858.0,11.7211,11.7509,11.6714,11.6913,284858.0
2021-03-17 09:45:00,11.78,11.86,11.77,11.86,50037.0,11.7012,11.7807,11.6913,11.7807,50037.0
2021-03-17 09:50:00,11.86,11.86,11.79,11.79,47697.0,11.7807,11.7807,11.7111,11.7111,47697.0
2021-03-17 09:55:00,11.79,11.81,11.78,11.79,104180.0,11.7111,11.731,11.7012,11.7111,104180.0
2021-03-17 10:00:00,11.78,11.81,11.78,11.79,132557.0,11.7012,11.731,11.7012,11.7111,132557.0
2021-03-17 10:05:00,11.8,11.82,11.79,11.81,45080.0,11.7211,11.7409,11.7111,11.731,45080.0
2021-03-17 10:10:00,11.82,11.88,11.82,11.86,95498.0,11.7409,11.8005,11.7409,11.7807,95498.0
2021-03-17 10:15:00,11.87,11.87,11.86,11.87,17379.0,11.7906,11.7906,11.7807,11.7906,17379.0
2021-03-17 10:20:00,11.87,11.87,11.83,11.86,86798.0,11.7906,11.7906,11.7509,11.7807,86798.0
2021-03-17 10:25:00,11.86,11.86,11.85,11.86,14611.0,11.7807,11.7807,11.7707,11.7807,14611.0
2021-03-17 10:30:00,11.86,11.87,11.85,11.86,32427.0,11.7807,11.7906,11.7707,11.7807,32427.0
2021-03-17 10:35:00,11.86,11.86,11.81,11.82,169531.0,11.7807,11.7807,11.731,11.7409,169531.0
2021-03-17 10:40:00,11.82,11.83,11.81,11.82,77332.0,11.7409,11.7509,11.731,11.7409,77332.0
2021-03-17 10:45:00,11.82,11.82,11.8,11.82,81817.0,11.7409,11.7409,11.7211,11.7409,81817.0
2021-03-17 10:50:00,11.82,11.85,11.82,11.85,100639.0,11.7409,11.7707,11.7409,11.7707,100639.0
2021-03-17 10:55:00,11.85,11.85,11.84,11.85,5400.0,11.7707,11.7707,11.7608,11.7707,5400.0
2021-03-17 11:00:00,11.85,11.86,11.83,11.84,135884.0,11.7707,11.7807,11.7509,11.7608,135884.0
2021-03-17 11:05:00,11.84,11.85,11.83,11.85,42577.0,11.7608,11.7707,11.7509,11.7707,42577.0
2021-03-17 11:10:00,11.85,11.88,11.84,11.87,63001.0,11.7707,11.8005,11.7608,11.7906,63001.0
2021-03-17 11:15:00,11.87,11.88,11.84,11.85,64622.0,11.7906,11.8005,11.7608,11.7707,64622.0
2021-03-17 11:20:00,11.85,11.86,11.84,11.84,48211.0,11.7707,11.7807,11.7608,11.7608,48211.0
2021-03-17 11:25:00,11.85,11.85,11.82,11.83,87741.0,11.7707,11.7707,11.7409,11.7509,87741.0
2021-03-17 11:30:00,11.83,11.83,11.8,11.83,65712.0,11.7509,11.7509,11.7211,11.7509,65712.0
2021-03-17 11:35:00,11.83,11.84,11.8,11.83,149272.0,11.7509,11.7608,11.7211,11.7509,149272.0
2021-03-17 11:40:00,11.82,11.83,11.8,11.82,98599.0,11.7409,11.7509,11.7211,11.7409,98599.0
2021-03-17 11:45:00,11.82,11.82,11.81,11.82,11590.0,11.7409,11.7409,11.731,11.7409,11590.0
2021-03-17 11:50:00,11.82,11.84,11.81,11.84,43054.0,11.7409,11.7608,11.731,11.7608,43054.0
2021-03-17 11:55:00,11.83,11.86,11.83,11.86,91238.0,11.7509,11.7807,11.7509,11.7807,91238.0
2021-03-17 12:00:00,11.86,11.88,11.84,11.88,97795.0,11.7807,11.8005,11.7608,11.8005,97795.0
2021-03-17 12:05:00,11.88,11.88,11.86,11.88,65418.0,11.8005,11.8005,11.7807,11.8005,65418.0
2021-03-17 12:10:00,11.88,11.88,11.86,11.87,33762.0,11.8005,11.8005,11.7807,11.7906,33762.0
2021-03-17 12:15:00,11.87,11.87,11.84,11.84,31827.0,11.7906,11.7906,11.7608,11.7608,31827.0
2021-03-17 12:20:00,11.85,11.85,11.82,11.83,36620.0,11.7707,11.7707,11.7409,11.7509,36620.0
2021-03-17 12:25:00,11.82,11.83,11.81,11.81,20319.0,11.7409,11.7509,11.731,11.731,20319.0
2021-03-17 12:30:00,11.81,11.85,11.81,11.85,86049.0,11.731,11.7707,11.731,11.7707,86049.0
2021-03-17 12:35:00,11.85,11.85,11.84,11.85,22850.0,11.7707,11.7707,11.7608,11.7707,22850.0
2021-03-17 12:40:00,11.85,11.86,11.84,11.86,66213.0,11.7707,11.7807,11.7608,11.7807,66213.0
2021-03-17 12:45:00,11.86,11.86,11.84,11.85,45143.0,11.7807,11.7807,11.7608,11.7707,45143.0
2021-03-17 12:50:00,11.85,11.85,11.83,11.84,67277.0,11.7707,11.7707,11.7509,11.7608,67277.0
2021-03-17 12:55:00,11.84,11.84,11.81,11.83,100405.0,11.7608,11.7608,11.731,11.7509,100405.0
2021-03-17 13:00:00,11.83,11.83,11.81,11.81,37686.0,11.7509,11.7509,11.731,11.731,37686.0
2021-03-17 13:05:00,11.81,11.82,11.77,11.78,99024.0,11.731,11.7409,11.6913,11.7012,99024.0
2021-03-17 13:10:00,11.78,11.82,11.77,11.81,154389.0,11.7012,11.7409,11.6913,11.731,154389.0
2021-03-17 13:15:00,11.8,11.82,11.8,11.82,10353.0,11.7211,11.7409,11.7211,11.7409,10353.0
2021-03-17 13:20:00,11.81,11.82,11.8,11.82,122837.0,11.731,11.7409,11.7211,11.7409,122837.0
2021-03-17 13:25:00,11.82,11.82,11.81,11.82,11753.0,11.7409,11.7409,11.731,11.7409,11753.0
2021-03-17 13:30:00,11.82,11.84,11.81,11.83,56627.0,11.7409,11.7608,11.731,11.7509,56627.0
2021-03-17 13:35:00,11.83,11.86,11.8,11.8,3031221.0,11.7509,11.7807,11.7211,11.7211,3031221.0
2021-03-17 13:40:00,11.8,11.81,11.77,11.77,59425.0,11.7211,11.731,11.6913,11.6913,59425.0
2021-03-17 13:45:00,11.78,11.78,11.73,11.76,140165.0,11.7012,11.7012,11.6515,11.6813,140165.0
2021-03-17 13:50:00,11.75,11.76,11.73,11.74,86339.0,11.6714,11.6813,11.6515,11.6615,86339.0
2021-03-17 13:55:00,11.73,11.75,11.71,11.73,205871.0,11.6515,11.6714,11.6317,11.6515,205871.0
2021-03-17 14:00:00,11.73,11.81,11.72,11.75,533735.0,11.6515,11.731,11.6416,11.6714,533735.0
2021-03-17 14:05:00,11.75,11.79,11.7,11.71,79551.0,11.6714,11.7111,11.6217,11.6317,79551.0
2021-03-17 14:10:00,11.72,11.74,11.71,11.71,70363.0,11.6416,11.6615,11.6317,11.6317,70363.0
2021-03-17 14:15:00,11.71,11.73,11.7,11.71,114066.0,11.6317,11.6515,11.6217,11.6317,114066.0
2021-03-17 14:20:00,11.7,11.71,11.68,11.7,143767.0,11.6217,11.6317,11.6019,11.6217,143767.0
2021-03-17 14:25:00,11.7,11.72,11.69,11.7,139556.0,11.6217,11.6416,11.6118,11.6217,139556.0
2021-03-17 14:30:00,11.69,11.71,11.68,11.7,118213.0,11.6118,11.6317,11.6019,11.6217,118213.0
2021-03-17 14:35:00,11.7,11.75,11.69,11.74,141170.0,11.6217,11.6714,11.6118,11.6615,141170.0
2021-03-17 14:40:00,11.74,11.76,11.73,11.75,85082.0,11.6615,11.6813,11.6515,11.6714,85082.0
2021-03-17 14:45:00,11.75,11.75,11.73,11.74,53970.0,11.6714,11.6714,11.6515,11.6615,53970.0
2021-03-17 14:50:00,11.73,11.75,11.72,11.75,93128.0,11.6515,11.6714,11.6416,11.6714,93128.0
2021-03-17 14:55:00,11.75,11.78,11.74,11.77,54961.0,11.6714,11.7012,11.6615,11.6913,54961.0
2021-03-17 15:00:00,11.77,11.77,11.75,11.76,65903.0,11.6913,11.6913,11.6714,11.6813,65903.0
2021-03-17 15:05:00,11.76,11.76,11.74,11.75,29038.0,11.6813,11.6813,11.6615,11.6714,29038.0
2021-03-17 15:10:00,11.75,11.75,11.71,11.71,99217.0,11.6714,11.6714,11.6317,11.6317,99217.0
2021-03-17 15:15:00,11.71,11.74,11.71,11.74,41809.0,11.6317,11.6615,11.6317,11.6615,41809.0
2021-03-17 15:20:00,11.74,11.76,11.73,11.76,85426.0,11.6615,11.6813,11.6515,11.6813,85426.0
2021-03-17 15:25:00,11.76,11.78,11.75,11.78,88087.0,11.6813,11.7012,11.6714,11.7012,88087.0
2021-03-17 15:30:00,11.77,11.78,11.76,11.76,71778.0,11.6913,11.7012,11.6813,11.6813,71778.0
2021-03-17 15:35:00,11.77,11.79,11.75,11.79,140847.0,11.6913,11.7111,11.6714,11.7111,140847.0
2021-03-17 15:40:00,11.79,11.8,11.77,11.78,111168.0,11.7111,11.7211,11.6913,11.7012,111168.0
2021-03-17 15:45:00,11.78,11.81,11.77,11.8,184172.0,11.7012,11.731,11.6913,11.7211,184172.0
2021-03-17 15:50:00,11.81,11.82,11.79,11.81,248475.0,11.731,11.7409,11.7111,11.731,248475.0
2021-03-17 15:55:00,11.81,11.83,11.79,11.82,1163664.0,11.731,11.7509,11.7111,11.7409,1163664.0
2021-03-18 09:30:00,11.71,11.74,11.62,11.71,174296.0,11.6317,11.6615,11.5423,11.6317,174296.0
2021-03-18 09:35:00,11.72,11.73,11.66,11.66,57750.0,11.6416,11.6515,11.582,11.582,57750.0
2021-03-18 09:40:00,11.65,11.67,11.62,11.66,62296.0,11.5721,11.5919,11.5423,11.582,62296.0
2021-03-18 09:45:00,11.65,11.66,11.64,11.66,96892.0,11.5721,11.582,11.5621,11.582,96892.0
2021-03-18 09:50:00,11.66,11.7,11.65,11.69,80443.0,11.582,11.6217,11.5721,11.6118,80443.0
2021-03-18 09:55:00,11.7,11.7,11.58,11.6,591147.0,11.6217,11.6217,11.5025,11.5224,591147.0
2021-03-18 10:00:00,11.61,11.63,11.59,11.59,236085.0,11.5323,11.5522,11.5125,11.5125,236085.0
2021-03-18 10:05:00,11.6,11.68,11.59,11.66,291253.0,11.5224,11.6019,11.5125,11.582,291253.0
2021-03-18 10:10:00,11.65,11.66,11.59,11.6,93110.0,11.5721,11.582,11.5125,11.5224,93110.0
2021-03-18 10:15:00,11.59,11.61,11.57,11.58,244118.0,11.5125,11.5323,11.4926,11.5025,244118.0
2021-03-18 10:20:00,11.58,11.6,11.56,11.6,216032.0,11.5025,11.5224,11.4827,11.5224,216032.0
2021-03-18 10:25:00,11.6,11.6,11.54,11.54,187852.0,11.5224,11.5224,11.4628,11.4628,187852.0
2021-03-18 10:30:00,11.54,11.55,11.49,11.5,297525.0,11.4628,11.4727,11.4131,11.4231,297525.0
2021-03-18 10:35:00,11.5,11.52,11.48,11.5,137306.0,11.4231,11.4429,11.4032,11.4231,137306.0
2021-03-18 10:40:00,11.5,11.52,11.49,11.5,97833.0,11.4231,11.4429,11.4131,11.4231,97833.0
2021-03-18 10:45:00,11.5,11.53,11.49,11.52,141024.0,11.4231,11.4529,11.4131,11.4429,141024.0
2021-03-18 10:50:00,11.52,11.52,11.5,11.51,124235.0,11.4429,11.4429,11.4231,11.433,124235.0
2021-03-18 10:55:00,11.51,11.52,11.49,11.49,62066.0,11.433,11.4429,11.4131,11.4131,62066.0
2021-03-18 11:00:00,11.5,11.51,11.37,11.5,470803.0,11.4231,11.433,11.2939,11.4231,470803.0
2021-03-18 11:05:00,11.5,11.5,11.45,11.48,184135.0,11.4231,11.4231,11.3734,11.4032,184135.0
2021-03-18 11:10:00,11.47,11.48,11.43,11.46,217453.0,11.3933,11.4032,11.3535,11.3833,217453.0
2021-03-18 11:15:00,11.46,11.47,11.44,11.45,175832.0,11.3833,11.3933,11.3635,11.3734,175832.0
2021-03-18 11:20:00,11.45,11.45,11.4,11.42,262823.0,11.3734,11.3734,11.3237,11.3436,262823.0
2021-03-18 11:25:00,11.42,11.45,11.41,11.44,201121.0,11.3436,11.3734,11.3337,11.3635,201121.0
2021-03-18 11:30:00,11.44,11.46,11.43,11.46,142829.0,11.3635,11.3833,11.3535,11.3833,142829.0
2021-03-18 11:35:00,11.45,11.46,11.42,11.44,140798.0,11.3734,11.3833,11.3436,11.3635,140798.0
2021-03-18 11:40:00,11.44,11.46,11.42,11.46,107331.0,11.3635,11.3833,11.3436,11.3833,107331.0
2021-03-18 11:45:00,11.46,11.49,11.45,11.48,79799.0,11.3833,11.4131,11.3734,11.4032,79799.0
2021-03-18 11:50:00,11.48,11.51,11.48,11.5,87237.0,11.4032,11.433,11.4032,11.4231,87237.0
2021-03-18 11:55:00,11.5,11.5,11.47,11.5,92473.0,11.4231,11.4231,11.3933,11.4231,92473.0
2021-03-18 12:00:00,11.5,11.5,11.49,11.49,15127.0,11.4231,11.4231,11.4131,11.4131,15127.0
2021-03-18 12:05:00,11.5,11.51,11.49,11.5,113197.0,11.4231,11.433,11.4131,11.4231,113197.0
2021-03-18 12:10:00,11.5,11.51,11.49,11.51,60111.0,11.4231,11.433,11.4131,11.433,60111.0
2021-03-18 12:15:00,11.51,11.52,11.49,11.5,102680.0,11.433,11.4429,11.4131,11.4231,102680.0
2021-03-18 12:20:00,11.5,11.5,11.43,11.43,95001.0,11.4231,11.4231,11.3535,11.3535,95001.0
2021-03-18 12:25:00,11.43,11.46,11.43,11.45,81540.0,11.3535,11.3833,11.3535,11.3734,81540.0
2021-03-18 12:30:00,11.45,11.48,11.44,11.48,58993.0,11.3734,11.4032,11.3635,11.4032,58993.0
2021-03-18 12:35:00,11.48,11.48,11.45,11.46,45213.0,11.4032,11.4032,11.3734,11.3833,45213.0
2021-03-18 12:40:00,11.46,11.48,11.45,11.46,133677.0,11.3833,11.4032,11.3734,11.3833,133677.0
2021-03-18 12:45:00,11.46,11.47,11.43,11.44,52793.0,11.3833,11.3933,11.3535,11.3635,52793.0
2021-03-18 12:50:00,11.43,11.44,11.39,11.4,132465.0,11.3535,11.3635,11.3138,11.3237,132465.0
2021-03-18 12:55:00,11.4,11.41,11.37,11.4,77640.0,11.3237,11.3337,11.2939,11.3237,77640.0
2021-03-18 13:00:00,11.4,11.41,11.39,11.4,208622.0,11.3237,11.3337,11.3138,11.3237,208622.0
2021-03-18 13:05:00,11.41,11.42,11.4,11.42,80249.0,11.3337,11.3436,11.3237,11.3436,80249.0
2021-03-18 13:10:00,11.41,11.42,11.39,11.4,191135.0,11.3337,11.3436,11.3138,11.3237,191135.0
2021-03-18 13:15:00,11.4,11.4,11.39,11.39,28768.0,11.3237,11.3237,11.3138,11.3138,28768.0
2021-03-18 13:20:00,11.4,11.4,11.36,11.38,80448.0,11.3237,11.3237,11.284,11.3039,80448.0
2021-03-18 13:25:00,11.37,11.38,11.37,11.38,109212.0,11.2939,11.3039,11.2939,11.3039,109212.0
2021-03-18 13:30:00,11.37,11.38,11.35,11.36,96108.0,11.2939,11.3039,11.2741,11.284,96108.0
2021-03-18 13:35:00,11.35,11.36,11.34,11.35,217663.0,11.2741,11.284,11.2641,11.2741,217663.0
2021-03-18 13:40:00,11.34,11.35,11.34,11.35,104780.0,11.2641,11.2741,11.2641,11.2741,104780.0
2021-03-18 13:45:00,11.34,11.35,11.32,11.33,113308.0,11.2641,11.2741,11.2443,11.2542,113308.0
2021-03-18 13:50:00,11.32,11.38,11.32,11.37,150138.0,11.2443,11.3039,11.2443,11.2939,150138.0
2021-03-18 13:55:00,11.38,11.38,11.35,11.36,93703.0,11.3039,11.3039,11.2741,11.284,93703.0
2021-03-18 14:00:00,11.36,11.36,11.34,11.36,123214.0,11.284,11.284,11.2641,11.284,123214.0
2021-03-18 14:05:00,11.36,11.37,11.35,11.36,57980.0,11.284,11.2939,11.2741,11.284,57980.0
2021-03-18 14:10:00,11.36,11.36,11.33,11.34,66430.0,11.284,11.284,11.2542,11.2641,66430.0
2021-03-18 14:15:00,11.33,11.34,11.29,11.3,186916.0,11.2542,11.2641,11.2145,11.2244,186916.0
2021-03-18 14:20:00,11.3,11.31,11.3,11.31,46232.0,11.2244,11.2343,11.2244,11.2343,46232.0
2021-03-18 14:25:00,11.31,11.32,11.31,11.32,80234.0,11.2343,11.2443,11.2343,11.2443,80234.0
2021-03-18 14:30:00,11.32,11.33,11.31,11.33,263192.0,11.2443,11.2542,11.2343,11.2542,263192.0
2021-03-18 14:35:00,11.33,11.36,11.31,11.36,187503.0,11.2542,11.284,11.2343,11.284,187503.0
2021-03-18 14:40:00,11.36,11.36,11.32,11.34,128698.0,11.284,11.284,11.2443,11.2641,128698.0
2021-03-18 14:45:00,11.34,11.43,11.33,11.43,510571.0,11.2641,11.3535,11.2542,11.3535,510571.0
2021-03-18 14:50:00,11.43,11.44,11.42,11.44,168174.0,11.3535,11.3635,11.3436,11.3635,168174.0
2021-03-18 14:55:00,11.44,11.45,11.42,11.43,143654.0,11.3635,11.3734,11.3436,11.3535,143654.0
2021-03-18 15:00:00,11.43,11.43,11.4,11.41,111788.0,11.3535,11.3535,11.3237,11.3337,111788.0
2021-03-18 15:05:00,11.41,11.41,11.39,11.41,158266.0,11.3337,11.3337,11.3138,11.3337,158266.0
2021-03-18 15:10:00,11.41,11.42,11.4,11.4,149161.0,11.3337,11.3436,11.3237,11.3237,149161.0
2021-03-18 15:15:00,11.41,11.41,11.32,11.32,242652.0,11.3337,11.3337,11.2443,11.2443,242652.0
2021-03-18 15:20:00,11.33,11.33,11.29,11.29,200130.0,11.2542,11.2542,11.2145,11.2145,200130.0
2021-03-18 15:25:00,11.29,11.34,11.29,11.32,337532.0,11.2145,11.2641,11.2145,11.2443,337532.0
2021-03-18 15:30:00,11.32,11.32,11.28,11.29,147501.0,11.2443,11.2443,11.2045,11.2145,147501.0
2021-03-18 15:35:00,11.29,11.33,11.28,11.3,1501220.0,11.2145,11.2542,11.2045,11.2244,1501220.0
2021-03-18 15:40:00,11.3,11.31,11.26,11.3,449027.0,11.2244,11.2343,11.1847,11.2244,449027.0
2021-03-18 15:45:00,11.3,11.31,11.29,11.3,372965.0,11.2244,11.2343,11.2145,11.2244,372965.0
2021-03-18 15:50:00,11.3,11.32,11.27,11.28,486977.0,11.2244,11.2443,11.1946,11.2045,486977.0
2021-03-18 15:55:00,11.27,11.32,11.27,11.3,1119052.0,11.1946,11.2443,11.1946,11.2244,1119052.0
2021-03-19 09:30:00,11.37,11.58,11.35,11.38,735680.0,11.2939,11.5025,11.2741,11.3039,735680.0
2021-03-19 09:35:00,11.38,11.39,11.29,11.29,125960.0,11.3039,11.3138,11.2145,11.2145,125960.0
2021-03-19 09:40:00,11.3,11.35,11.27,11.34,198583.0,11.2244,11.2741,11.1946,11.2641,198583.0
2021-03-19 09:45:00,11.33,11.33,11.26,11.28,108864.0,11.2542,11.2542,11.1847,11.2045,108864.0
2021-03-19 09:50:00,11.28,11.29,11.22,11.25,226684.0,11.2045,11.2145,11.1449,11.1747,226684.0
2021-03-19 09:55:00,11.25,11.3,11.24,11.29,215859.0,11.1747,11.2244,11.1648,11.2145,215859.0
2021-03-19 10:00:00,11.29,11.3,11.24,11.25,140573.0,11.2145,11.2244,11.1648,11.1747,140573.0
2021-03-19 10:05:00,11.24,11.26,11.19,11.19,123190.0,11.1648,11.1847,11.1151,11.1151,123190.0
2021-03-19 10:10:00,11.2,11.25,11.19,11.25,649744.0,11.1251,11.1747,11.1151,11.1747,649744.0
2021-03-19 10:15:00,11.25,11.25,11.19,11.2,239068.0,11.1747,11.1747,11.1151,11.1251,239068.0
2021-03-19 10:20:00,11.19,11.24,11.19,11.24,141199.0,11.1151,11.1648,11.1151,11.1648,141199.0
2021-03-19 10:25:00,11.24,11.27,11.24,11.27,67794.0,11.1648,11.1946,11.1648,11.1946,67794.0
2021-03-19 10:30:00,11.27,11.27,11.25,11.26,138359.0,11.1946,11.1946,11.1747,11.1847,138359.0
2021-03-19 10:35:00,11.26,11.3,11.26,11.29,351758.0,11.1847,11.2244,11.1847,11.2145,351758.0
2021-03-19 10:40:00,11.29,11.3,11.29,11.3,183248.0,11.2145,11.2244,11.2145,11.2244,183248.0
2021-03-19 10:45:00,11.29,11.3,11.26,11.27,122566.0,11.2145,11.2244,11.1847,11.1946,122566.0
2021-03-19 10:50:00,11.26,11.31,11.22,11.29,492038.0,11.1847,11.2343,11.1449,11.2145,492038.0
2021-03-19 10:55:00,11.28,11.3,11.27,11.29,70617.0,11.2045,11.2244,11.1946,11.2145,70617.0
2021-03-19 11:00:00,11.28,11.31,11.28,11.3,105176.0,11.2045,11.2343,11.2045,11.2244,105176.0
2021-03-19 11:05:00,11.3,11.31,11.29,11.3,160612.0,11.2244,11.2343,11.2145,11.2244,160612.0
2021-03-19 11:10:00,11.3,11.33,11.29,11.3,180353.0,11.2244,11.2542,11.2145,11.2244,180353.0
2021-03-19 11:15:00,11.3,11.31,11.27,11.28,91431.0,11.2244,11.2343,11.1946,11.2045,91431.0
2021-03-19 11:20:00,11.27,11.28,11.23,11.25,122486.0,11.1946,11.2045,11.1549,11.1747,122486.0
2021-03-19 11:25:00,11.25,11.26,11.21,11.21,112044.0,11.1747,11.1847,11.135,11.135,112044.0
2021-03-19 11:30:00,11.21,11.22,11.19,11.21,215699.0,11.135,11.1449,11.1151,11.135,215699.0
2021-03-19 11:35:00,11.22,11.26,11.21,11.26,155794.0,11.1449,11.1847,11.135,11.1847,155794.0
2021-03-19 11:40:00,11.26,11.27,11.25,11.27,48479.0,11.1847,11.1946,11.1747,11.1946,48479.0
2021-03-19 11:45:00,11.27,11.27,11.24,11.25,99806.0,11.1946,11.1946,11.1648,11.1747,99806.0
2021-03-19 11:50:00,11.24,11.26,11.22,11.26,154372.0,11.1648,11.1847,11.1449,11.1847,154372.0
2021-03-19 11:55:00,11.26,11.27,11.24,11.27,102977.0,11.1847,11.1946,11.1648,11.1946,102977.0
2021-03-19 12:00:00,11.27,11.28,11.26,11.27,45841.0,11.1946,11.2045,11.1847,11.1946,45841.0
2021-03-19 12:05:00,11.27,11.34,11.26,11.34,600246.0,11.1946,11.2641,11.1847,11.2641,600246.0
2021-03-19 12:10:00,11.34,11.35,11.31,11.33,313218.0,11.2641,11.2741,11.2343,11.2542,313218.0
2021-03-19 12:15:00,11.33,11.36,11.33,11.34,756930.0,11.2542,11.284,11.2542,11.2641,756930.0
2021-03-19 12:20:00,11.34,11.36,11.31,11.32,1951529.0,11.2641,11.284,11.2343,11.2443,1951529.0
2021-03-19 12:25:00,11.32,11.33,11.31,11.33,97638.0,11.2443,11.2542,11.2343,11.2542,97638.0
2021-03-19 12:30:00,11.33,11.35,11.32,11.35,44398.0,11.2542,11.2741,11.2443,11.2741,44398.0
2021-03-19 12:35:00,11.35,11.35,11.33,11.35,109305.0,11.2741,11.2741,11.2542,11.2741,109305.0
2021-03-19 12:40:00,11.35,11.36,11.34,11.35,145085.0,11.2741,11.284,11.2641,11.2741,145085.0
2021-03-19 12:45:00,11.35,11.35,11.3,11.3,183911.0,11.2741,11.2741,11.2244,11.2244,183911.0
2021-03-19 12:50:00,11.3,11.32,11.29,11.32,420263.0,11.2244,11.2443,11.2145,11.2443,420263.0
2021-03-19 12:55:00,11.32,11.32,11.29,11.29,92394.0,11.2443,11.2443,11.2145,11.2145,92394.0
2021-03-19 13:00:00,11.29,11.31,11.28,11.29,90365.0,11.2145,11.2343,11.2045,11.2145,90365.0
2021-03-19 13:05:00,11.29,11.29,11.25,11.28,115257.0,11.2145,11.2145,11.1747,11.2045,115257.0
2021-03-19 13:10:00,11.28,11.29,11.26,11.28,97831.0,11.2045,11.2145,11.1847,11.2045,97831.0
2021-03-19 13:15:00,11.28,11.29,11.24,11.25,112243.0,11.2045,11.2145,11.1648,11.1747,112243.0
2021-03-19 13:20:00,11.24,11.26,11.23,11.24,86400.0,11.1648,11.1847,11.1549,11.1648,86400.0
2021-03-19 13:25:00,11.23,11.24,11.2,11.24,217626.0,11.1549,11.1648,11.1251,11.1648,217626.0
2021-03-19 13:30:00,11.24,11.25,11.23,11.25,141260.0,11.1648,11.1747,11.1549,11.1747,141260.0
2021-03-19 13:35:00,11.25,11.25,11.24,11.24,68246.0,11.1747,11.1747,11.1648,11.1648,68246.0
2021-03-19 13:40:00,11.24,11.26,11.24,11.26,78631.0,11.1648,11.1847,11.1648,11.1847,78631.0
2021-03-19 13:45:00,11.26,11.33,11.25,11.33,190934.0,11.1847,11.2542,11.1747,11.2542,190934.0
2021-03-19 13:50:00,11.33,11.35,11.32,11.35,102024.0,11.2542,11.2741,11.2443,11.2741,102024.0
2021-03-19 13:55:00,11.35,11.35,11.33,11.35,129040.0,11.2741,11.2741,11.2542,11.2741,129040.0
2021-03-19 14:00:00,11.35,11.36,11.31,11.32,265475.0,11.2741,11.284,11.2343,11.2443,265475.0
2021-03-19 14:05:00,11.32,11.36,11.31,11.36,218767.0,11.2443,11.284,11.2343,11.284,218767.0
2021-03-19 14:10:00,11.35,11.36,11.34,11.36,109382.0,11.2741,11.284,11.2641,11.284,109382.0
2021-03-19 14:15:00,11.36,11.36,11.31,11.32,204513.0,11.284,11.284,11.2343,11.2443,204513.0
2021-03-19 14:20:00,11.32,11.32,11.29,11.3,92480.0,11.2443,11.2443,11.2145,11.2244,92480.0
2021-03-19 14:25:00,11.3,11.33,11.3,11.33,76167.0,11.2244,11.2542,11.2244,11.2542,76167.0
2021-03-19 14:30:00,11.33,11.34,11.32,11.34,104008.0,11.2542,11.2641,11.2443,11.2641,104008.0
2021-03-19 14:35:00,11.33,11.34,11.32,11.34,150053.0,11.2542,11.2641,11.2443,11.2641,150053.0
2021-03-19 14:40:00,11.33,11.34,11.3,11.33,198983.0,11.2542,11.2641,11.2244,11.2542,198983.0
2021-03-19 14:45:00,11.32,11.34,11.32,11.34,44504.0,11.2443,11.2641,11.2443,11.2641,44504.0
2021-03-19 14:50:00,11.34,11.35,11.33,11.35,138271.0,11.2641,11.2741,11.2542,11.2741,138271.0
2021-03-19 14:55:00,11.35,11.37,11.34,11.37,260052.0,11.2741,11.2939,11.2641,11.2939,260052.0
2021-03-19 15:00:00,11.36,11.38,11.36,11.38,272193.0,11.284,11.3039,11.284,11.3039,272193.0
2021-03-19 15:05:00,11.38,11.4,11.38,11.4,93894.0,11.3039,11.3237,11.3039,11.3237,93894.0
2021-03-19 15:10:00,11.4,11.41,11.37,11.38,407959.0,11.3237,11.3337,11.2939,11.3039,407959.0
2021-03-19 15:15:00,11.38,11.39,11.36,11.39,239834.0,11.3039,11.3138,11.284,11.3138,239834.0
2021-03-19 15:20:00,11.39,11.39,11.38,11.39,57809.0,11.3138,11.3138,11.3039,11.3138,57809.0
2021-03-19 15:25:00,11.38,11.41,11.36,11.36,352616.0,11.3039,11.3337,11.284,11.284,352616.0
2021-03-19 15:30:00,11.37,11.42,11.36,11.42,212268.0,11.2939,11.3436,11.284,11.3436,212268.0
2021-03-19 15:35:00,11.42,11.46,11.41,11.45,555069.0,11.3436,11.3833,11.3337,11.3734,555069.0
2021-03-19 15:40:00,11.45,11.49,11.42,11.48,699551.0,11.3734,11.4131,11.3436,11.4032,699551.0
2021-03-19 15:45:00,11.48,11.48,11.4,11.4,479067.0,11.4032,11.4032,11.3237,11.3237,479067.0
2021-03-19 15:50:00,11.4,11.4,11.27,11.27,1175836.0,11.3237,11.3237,11.1946,11.1946,1175836.0
2021-03-19 15:55:00,11.27,11.3,11.25,11.27,1435571.0,11.1946,11.2244,11.1747,11.1946,1435571.0
2021-03-22 09:30:00,11.18,11.26,11.03,11.13,391769.0,11.1052,11.1847,10.9562,11.0555,391769.0
2021-03-22 09:35:00,11.13,11.16,11.05,11.16,209227.0,11.0555,11.0853,10.9761,11.0853,209227.0
2021-03-22 09:40:00,11.16,11.16,11.08,11.14,136757.0,11.0853,11.0853,11.0059,11.0655,136757.0
2021-03-22 09:45:00,11.14,11.16,11.12,11.13,119612.0,11.0655,11.0853,11.0456,11.0555,119612.0
2021-03-22 09:50:00,11.13,11.16,11.1,11.15,144657.0,11.0555,11.0853,11.0257,11.0754,144657.0
2021-03-22 09:55:00,11.16,11.17,11.14,11.16,69745.0,11.0853,11.0953,11.0655,11.0853,69745.0
2021-03-22 10:00:00,11.16,11.18,11.15,11.18,72771.0,11.0853,11.1052,11.0754,11.1052,72771.0
2021-03-22 10:05:00,11.18,11.24,11.17,11.22,149337.0,11.1052,11.1648,11.0953,11.1449,149337.0
2021-03-22 10:10:00,11.22,11.23,11.17,11.18,95651.0,11.1449,11.1549,11.0953,11.1052,95651.0
2021-03-22 10:15:00,11.18,11.18,11.16,11.18,39812.0,11.1052,11.1052,11.0853,11.1052,39812.0
2021-03-22 10:20:00,11.18,11.18,11.15,11.17,65310.0,11.1052,11.1052,11.0754,11.0953,65310.0
2021-03-22 10:25:00,11.16,11.16,11.09,11.1,64265.0,11.0853,11.0853,11.0158,11.0257,64265.0
2021-03-22 10:30:00,11.1,11.11,11.08,11.1,104703.0,11.0257,11.0357,11.0059,11.0257,104703.0
2021-03-22 10:35:00,11.1,11.13,11.1,11.13,64575.0,11.0257,11.0555,11.0257,11.0555,64575.0
2021-03-22 10:40:00,11.13,11.14,11.12,11.13,115866.0,11.0555,11.0655,11.0456,11.0555,115866.0
2021-03-22 10:45:00,11.13,11.16,11.12,11.13,65575.0,11.0555,11.0853,11.0456,11.0555,65575.0
2021-03-22 10:50:00,11.13,11.14,11.1,11.12,80051.0,11.0555,11.0655,11.0257,11.0456,80051.0
2021-03-22 10:55:00,11.12,11.13,11.11,11.12,72439.0,11.0456,11.0555,11.0357,11.0456,72439.0
2021-03-22 11:00:00,11.12,11.19,11.12,11.18,215865.0,11.0456,11.1151,11.0456,11.1052,215865.0
2021-03-22 11:05:00,11.19,11.19,11.15,11.16,111401.0,11.1151,11.1151,11.0754,11.0853,111401.0
2021-03-22 11:10:00,11.16,11.16,11.11,11.12,97504.0,11.0853,11.0853,11.0357,11.0456,97504.0
2021-03-22 11:15:00,11.12,11.13,11.1,11.13,67950.0,11.0456,11.0555,11.0257,11.0555,67950.0
2021-03-22 11:20:00,11.13,11.15,11.12,11.13,117024.0,11.0555,11.0754,11.0456,11.0555,117024.0
2021-03-22 11:25:00,11.12,11.13,11.11,11.13,58247.0,11.0456,11.0555,11.0357,11.0555,58247.0
2021-03-22 11:30:00,11.12,11.13,11.11,11.11,45941.0,11.0456,11.0555,11.0357,11.0357,45941.0
2021-03-22 11:35:00,11.11,11.12,11.11,11.12,20469.0,11.0357,11.0456,11.0357,11.0456,20469.0
2021-03-22 11:40:00,11.12,11.12,11.05,11.08,172479.0,11.0456,11.0456,10.9761,11.0059,172479.0
2021-03-22 11:45:00,11.08,11.1,11.07,11.1,42143.0,11.0059,11.0257,10.9959,11.0257,42143.0
2021-03-22 11:50:00,11.1,11.1,11.08,11.1,71580.0,11.0257,11.0257,11.0059,11.0257,71580.0
2021-03-22 11:55:00,11.1,11.11,11.09,11.11,35364.0,11.0257,11.0357,11.0158,11.0357,35364.0
2021-03-22 12:00:00,11.11,11.15,11.09,11.11,218420.0,11.0357,11.0754,11.0158,11.0357,218420.0
2021-03-22 12:05:00,11.11,11.13,11.09,11.13,69177.0,11.0357,11.0555,11.0158,11.0555,69177.0
2021-03-22 12:10:00,11.13,11.13,11.12,11.13,39982.0,11.0555,11.0555,11.0456,11.0555,39982.0
2021-03-22 12:15:00,11.13,11.13,11.12,11.12,24927.0,11.0555,11.0555,11.0456,11.0456,24927.0
2021-03-22 12:20:00,11.13,11.13,11.11,11.12,51263.0,11.0555,11.0555,11.0357,11.0456,51263.0
2021-03-22 12:25:00,11.13,11.14,11.12,11.13,41810.0,11.0555,11.0655,11.0456,11.0555,41810.0
2021-03-22 12:30:00,11.13,11.14,11.11,11.11,84280.0,11.0555,11.0655,11.0357,11.0357,84280.0
2021-03-22 12:35:00,11.11,11.13,11.11,11.12,54573.0,11.0357,11.0555,11.0357,11.0456,54573.0
2021-03-22 12:40:00,11.12,11.13,11.11,11.13,35293.0,11.0456,11.0555,11.0357,11.0555,35293.0
2021-03-22 12:45:00,11.13,11.13,11.11,11.12,46061.0,11.0555,11.0555,11.0357,11.0456,46061.0
2021-03-22 12:50:00,11.12,11.12,11.11,11.11,16793.0,11.0456,11.0456,11.0357,11.0357,16793.0
2021-03-22 12:55:00,11.11,11.13,11.11,11.13,80325.0,11.0357,11.0555,11.0357,11.0555,80325.0
2021-03-22 13:00:00,11.13,11.13,11.11,11.12,52013.0,11.0555,11.0555,11.0357,11.0456,52013.0
2021-03-22 13:05:00,11.11,11.14,11.11,11.13,80718.0,11.0357,11.0655,11.0357,11.0555,80718.0
2021-03-22 13:10:00,11.13,11.16,11.13,11.16,76177.0,11.0555,11.0853,11.0555,11.0853,76177.0
2021-03-22 13:15:00,11.16,11.16,11.15,11.15,32962.0,11.0853,11.0853,11.0754,11.0754,32962.0
2021-03-22 13:20:00,11.16,11.17,11.15,11.17,27227.0,11.0853,11.0953,11.0754,11.0953,27227.0
2021-03-22 13:25:00,11.16,11.17,11.14,11.15,75192.0,11.0853,11.0953,11.0655,11.0754,75192.0
2021-03-22 13:30:00,11.15,11.15,11.12,11.13,53010.0,11.0754,11.0754,11.0456,11.0555,53010.0
2021-03-22 13:35:00,11.12,11.13,11.1,11.12,147747.0,11.0456,11.0555,11.0257,11.0456,147747.0
2021-03-22 13:40:00,11.12,11.12,11.1,11.12,69605.0,11.0456,11.0456,11.0257,11.0456,69605.0
2021-03-22 13:45:00,11.12,11.12,11.11,11.12,24111.0,11.0456,11.0456,11.0357,11.0456,24111.0
2021-03-22 13:50:00,11.12,11.12,11.11,11.12,29890.0,11.0456,11.0456,11.0357,11.0456,29890.0
2021-03-22 13:55:00,11.11,11.12,11.1,11.11,110287.0,11.0357,11.0456,11.0257,11.0357,110287.0
2021-03-22 14:00:00,11.11,11.11,11.1,11.11,36654.0,11.0357,11.0357,11.0257,11.0357,36654.0
2021-03-22 14:05:00,11.11,11.11,11.1,11.11,28406.0,11.0357,11.0357,11.0257,11.0357,28406.0
2021-03-22 14:10:00,11.11,11.11,11.07,11.08,212380.0,11.0357,11.0357,10.9959,11.0059,212380.0
2021-03-22 14:15:00,11.08,11.09,11.07,11.09,58740.0,11.0059,11.0158,10.9959,11.0158,58740.0
2021-03-22 14:20:00,11.09,11.1,11.08,11.1,61827.0,11.0158,11.0257,11.0059,11.0257,61827.0
2021-03-22 14:25:00,11.1,11.1,11.07,11.08,104444.0,11.0257,11.0257,10.9959,11.0059,104444.0
2021-03-22 14:30:00,11.08,11.1,11.07,11.1,83178.0,11.0059,11.0257,10.9959,11.0257,83178.0
2021-03-22 14:35:00,11.1,11.11,11.09,11.11,71368.0,11.0257,11.0357,11.0158,11.0357,71368.0
2021-03-22 14:40:00,11.11,11.11,11.09,11.1,69316.0,11.0357,11.0357,11.0158,11.0257,69316.0
2021-03-22 14:45:00,11.1,11.1,11.09,11.1,49393.0,11.0257,11.0257,11.0158,11.0257,49393.0
2021-03-22 14:50:00,11.1,11.1,11.08,11.1,82988.0,11.0257,11.0257,11.0059,11.0257,82988.0
2021-03-22 14:55:00,11.09,11.1,11.09,11.1,20813.0,11.0158,11.0257,11.0158,11.0257,20813.0
2021-03-22 15:00:00,11.1,11.1,11.08,11.1,167499.0,11.0257,11.0257,11.0059,11.0257,167499.0
2021-03-22 15:05:00,11.1,11.1,11.09,11.1,24983.0,11.0257,11.0257,11.0158,11.0257,24983.0
2021-03-22 15:10:00,11.1,11.1,11.09,11.1,68699.0,11.0257,11.0257,11.0158,11.0257,68699.0
2021-03-22 15:15:00,11.1,11.1,11.09,11.1,58622.0,11.0257,11.0257,11.0158,11.0257,58622.0
2021-03-22 15:20:00,11.1,11.1,11.09,11.1,29132.0,11.0257,11.0257,11.0158,11.0257,29132.0
2021-03-22 15:25:00,11.1,11.1,11.09,11.1,31982.0,11.0257,11.0257,11.0158,11.0257,31982.0
2021-03-22 15:30:00,11.1,11.1,11.08,11.09,147102.0,11.0257,11.0257,11.0059,11.0158,147102.0
2021-03-22 15:35:00,11.09,11.1,11.08,11.09,180877.0,11.0158,11.0257,11.0059,11.0158,180877.0
2021-03-22 15:40:00,11.09,11.09,11.08,11.09,129132.0,11.0158,11.0158,11.0059,11.0158,129132.0
2021-03-22 15:45:00,11.09,11.11,11.08,11.11,133810.0,11.0158,11.0357,11.0059,11.0357,133810.0
2021-03-22 15:50:00,11.11,11.13,11.1,11.13,360029.0,11.0357,11.0555,11.0257,11.0555,360029.0
2021-03-22 15:55:00,11.13,11.14,11.1,11.12,761095.0,11.0555,11.0655,11.0257,11.0456,761095.0
2021-03-23 09:30:00,11.13,11.19,11.12,11.18,156095.0,11.0555,11.1151,11.0456,11.1052,156095.0
2021-03-23 09:35:00,11.17,11.19,11.08,11.12,166681.0,11.0953,11.1151,11.0059,11.0456,166681.0
2021-03-23 09:40:00,11.13,11.14,11.07,11.08,77395.0,11.0555,11.0655,10.9959,11.0059,77395.0
2021-03-23 09:45:00,11.08,11.11,11.06,11.08,118007.0,11.0059,11.0357,10.986,11.0059,118007.0
2021-03-23 09:50:00,11.07,11.09,11.05,11.08,123926.0,10.9959,11.0158,10.9761,11.0059,123926.0
2021-03-23 09:55:00,11.08,11.09,11.06,11.07,39548.0,11.0059,11.0158,10.986,10.9959,39548.0
2021-03-23 10:00:00,11.06,11.08,11.05,11.07,46274.0,10.986,11.0059,10.9761,10.9959,46274.0
2021-03-23 10:05:00,11.07,11.07,11.05,11.05,64801.0,10.9959,10.9959,10.9761,10.9761,64801.0
2021-03-23 10:10:00,11.05,11.06,11.04,11.04,40269.0,10.9761,10.986,10.9661,10.9661,40269.0
2021-03-23 10:15:00,11.04,11.07,11.04,11.07,26636.0,10.9661,10.9959,10.9661,10.9959,26636.0
2021-03-23 10:20:00,11.07,11.07,11.05,11.06,21149.0,10.9959,10.9959,10.9761,10.986,21149.0
2021-03-23 10:25:00,11.06,11.07,11.04,11.05,69052.0,10.986,10.9959,10.9661,10.9761,69052.0
2021-03-23 10:30:00,11.05,11.06,11.02,11.02,83873.0,10.9761,10.986,10.9463,10.9463,83873.0
2021-03-23 10:35:00,11.02,11.03,10.97,10.97,222186.0,10.9463,10.9562,10.8966,10.8966,222186.0
2021-03-23 10:40:00,10.97,10.99,10.95,10.95,170652.0,10.8966,10.9165,10.8767,10.8767,170652.0
2021-03-23 10:45:00,10.95,10.96,10.9,10.91,330816.0,10.8767,10.8867,10.8271,10.837,330816.0
2021-03-23 10:50:00,10.91,10.91,10.89,10.89,73401.0,10.837,10.837,10.8171,10.8171,73401.0
2021-03-23 10:55:00,10.89,10.93,10.89,10.92,152439.0,10.8171,10.8569,10.8171,10.8469,152439.0
2021-03-23 11:00:00,10.93,10.95,10.92,10.93,86838.0,10.8569,10.8767,10.8469,10.8569,86838.0
2021-03-23 11:05:00,10.93,10.93,10.9,10.91,89362.0,10.8569,10.8569,10.8271,10.837,89362.0
2021-03-23 11:10:00,10.9,10.93,10.9,10.93,56108.0,10.8271,10.8569,10.8271,10.8569,56108.0
2021-03-23 11:15:00,10.93,10.95,10.92,10.94,81032.0,10.8569,10.8767,10.8469,10.8668,81032.0
2021-03-23 11:20:00,10.95,10.96,10.94,10.95,72318.0,10.8767,10.8867,10.8668,10.8767,72318.0
2021-03-23 11:25:00,10.96,10.96,10.95,10.96,16017.0,10.8867,10.8867,10.8767,10.8867,16017.0
2021-03-23 11:30:00,10.95,10.96,10.92,10.93,54632.0,10.8767,10.8867,10.8469,10.8569,54632.0
2021-03-23 11:35:00,10.93,10.94,10.91,10.91,39063.0,10.8569,10.8668,10.837,10.837,39063.0
2021-03-23 11:40:00,10.91,10.92,10.9,10.91,25878.0,10.837,10.8469,10.8271,10.837,25878.0
2021-03-23 11:45:00,10.91,10.94,10.9,10.92,48377.0,10.837,10.8668,10.8271,10.8469,48377.0
2021-03-23 11:50:00,10.92,10.94,10.92,10.94,39302.0,10.8469,10.8668,10.8469,10.8668,39302.0
2021-03-23 11:55:00,10.94,10.98,10.93,10.97,60573.0,10.8668,10.9065,10.8569,10.8966,60573.0
2021-03-23 12:00:00,10.97,11.0,10.96,11.0,34967.0,10.8966,10.9264,10.8867,10.9264,34967.0
2021-03-23 12:05:00,11.0,11.02,10.98,11.01,162144.0,10.9264,10.9463,10.9065,10.9363,162144.0
2021-03-23 12:10:00,11.01,11.01,10.99,11.01,56203.0,10.9363,10.9363,10.9165,10.9363,56203.0
2021-03-23 12:15:00,11.01,11.01,10.99,11.01,51817.0,10.9363,10.9363,10.9165,10.9363,51817.0
2021-03-23 12:20:00,11.01,11.05,11.0,11.05,121802.0,10.9363,10.9761,10.9264,10.9761,121802.0
2021-03-23 12:25:00,11.05,11.07,11.04,11.05,83293.0,10.9761,10.9959,10.9661,10.9761,83293.0
2021-03-23 12:30:00,11.05,11.06,11.04,11.04,48430.0,10.9761,10.986,10.9661,10.9661,48430.0
2021-03-23 12:35:00,11.04,11.05,11.04,11.04,32342.0,10.9661,10.9761,10.9661,10.9661,32342.0
2021-03-23 12:40:00,11.04,11.05,11.02,11.03,39386.0,10.9661,10.9761,10.9463,10.9562,39386.0
2021-03-23 12:45:00,11.03,11.03,11.01,11.03,27373.0,10.9562,10.9562,10.9363,10.9562,27373.0
2021-03-23 12:50:00,11.03,11.04,11.02,11.04,33804.0,10.9562,10.9661,10.9463,10.9661,33804.0
2021-03-23 12:55:00,11.04,11.05,11.03,11.04,18967.0,10.9661,10.9761,10.9562,10.9661,18967.0
2021-03-23 13:00:00,11.04,11.06,11.04,11.05,56788.0,10.9661,10.986,10.9661,10.9761,56788.0
2021-03-23 13:05:00,11.05,11.06,11.04,11.04,64627.0,10.9761,10.986,10.9661,10.9661,64627.0
2021-03-23 13:10:00,11.04,11.07,11.04,11.05,70296.0,10.9661,10.9959,10.9661,10.9761,70296.0
2021-03-23 13:15:00,11.06,11.09,11.05,11.09,45657.0,10.986,11.0158,10.9761,11.0158,45657.0
2021-03-23 13:20:00,11.09,11.13,11.08,11.12,115238.0,11.0158,11.0555,11.0059,11.0456,115238.0
2021-03-23 13:25:00,11.12,11.12,11.08,11.09,106184.0,11.0456,11.0456,11.0059,11.0158,106184.0
2021-03-23 13:30:00,11.09,11.1,11.09,11.1,19050.0,11.0158,11.0257,11.0158,11.0257,19050.0
2021-03-23 13:35:00,11.1,11.1,11.08,11.09,45460.0,11.0257,11.0257,11.0059,11.0158,45460.0
2021-03-23 13:40:00,11.09,11.09,11.08,11.09,24709.0,11.0158,11.0158,11.0059,11.0158,24709.0
2021-03-23 13:45:00,11.09,11.09,11.07,11.09,51941.0,11.0158,11.0158,10.9959,11.0158,51941.0
2021-03-23 13:50:00,11.09,11.1,11.08,11.1,20783.0,11.0158,11.0257,11.0059,11.0257,20783.0
2021-03-23 13:55:00,11.1,11.1,11.07,11.08,56412.0,11.0257,11.0257,10.9959,11.0059,56412.0
2021-03-23 14:00:00,11.08,11.09,11.07,11.08,63856.0,11.0059,11.0158,10.9959,11.0059,63856.0
2021-03-23 14:05:00,11.08,11.09,11.06,11.09,36100.0,11.0059,11.0158,10.986,11.0158,36100.0
2021-03-23 14:10:00,11.09,11.09,11.07,11.08,38866.0,11.0158,11.0158,10.9959,11.0059,38866.0
2021-03-23 14:15:00,11.08,11.08,11.07,11.08,30734.0,11.0059,11.0059,10.9959,11.0059,30734.0
2021-03-23 14:20:00,11.07,11.09,11.07,11.09,34953.0,10.9959,11.0158,10.9959,11.0158,34953.0
2021-03-23 14:25:00,11.09,11.09,11.08,11.09,31060.0,11.0158,11.0158,11.0059,11.0158,31060.0
2021-03-23 14:30:00,11.09,11.09,11.04,11.06,133130.0,11.0158,11.0158,10.9661,10.986,133130.0
2021-03-23 14:35:00,11.06,11.07,11.05,11.06,67052.0,10.986,10.9959,10.9761,10.986,67052.0
2021-03-23 14:40:00,11.06,11.07,11.03,11.04,100220.0,10.986,10.9959,10.9562,10.9661,100220.0
2021-03-23 14:45:00,11.04,11.05,11.03,11.04,70224.0,10.9661,10.9761,10.9562,10.9661,70224.0
2021-03-23 14:50:00,11.04,11.05,11.02,11.03,68655.0,10.9661,10.9761,10.9463,10.9562,68655.0
2021-03-23 14:55:00,11.02,11.03,11.0,11.01,78756.0,10.9463,10.9562,10.9264,10.9363,78756.0
2021-03-23 15:00:00,11.01,11.02,10.99,11.01,124344.0,10.9363,10.9463,10.9165,10.9363,124344.0
2021-03-23 15:05:00,11.01,11.02,10.99,10.99,49273.0,10.9363,10.9463,10.9165,10.9165,49273.0
2021-03-23 15:10:00,11.0,11.0,10.97,10.97,68948.0,10.9264,10.9264,10.8966,10.8966,68948.0
2021-03-23 15:15:00,10.97,11.02,10.94,11.01,304894.0,10.8966,10.9463,10.8668,10.9363,304894.0
2021-03-23 15:20:00,11.01,11.01,10.98,10.99,90003.0,10.9363,10.9363,10.9065,10.9165,90003.0
2021-03-23 15:25:00,10.99,11.01,10.98,10.99,108422.0,10.9165,10.9363,10.9065,10.9165,108422.0
2021-03-23 15:30:00,10.99,10.99,10.96,10.97,185109.0,10.9165,10.9165,10.8867,10.8966,185109.0
2021-03-23 15:35:00,10.98,10.98,10.95,10.95,180806.0,10.9065,10.9065,10.8767,10.8767,180806.0
2021-03-23 15:40:00,10.96,10.96,10.93,10.93,146356.0,10.8867,10.8867,10.8569,10.8569,146356.0
2021-03-23 15:45:00,10.94,10.96,10.93,10.96,125705.0,10.8668,10.8867,10.8569,10.8867,125705.0
2021-03-23 15:50:00,10.96,10.96,10.93,10.95,326345.0,10.8867,10.8867,10.8569,10.8767,326345.0
2021-03-23 15:55:00,10.94,10.95,10.92,10.93,782153.0,10.8668,10.8767,10.8469,10.8569,782153.0
2021-03-24 09:30:00,10.96,11.1,10.92,11.05,459268.0,10.8867,11.0257,10.8469,10.9761,459268.0
2021-03-24 09:35:00,11.05,11.15,11.05,11.14,220760.0,10.9761,11.0754,10.9761,11.0655,220760.0
2021-03-24 09:40:00,11.13,11.2,11.13,11.16,212400.0,11.0555,11.1251,11.0555,11.0853,212400.0
2021-03-24 09:45:00,11.16,11.43,11.15,11.4,1181406.0,11.0853,11.3535,11.0754,11.3237,1181406.0
2021-03-24 09:50:00,11.39,11.4,11.31,11.31,238168.0,11.3138,11.3237,11.2343,11.2343,238168.0
2021-03-24 09:55:00,11.32,11.33,11.31,11.33,49296.0,11.2443,11.2542,11.2343,11.2542,49296.0
2021-03-24 10:00:00,11.33,11.35,11.31,11.32,186930.0,11.2542,11.2741,11.2343,11.2443,186930.0
2021-03-24 10:05:00,11.32,11.35,11.31,11.32,214154.0,11.2443,11.2741,11.2343,11.2443,214154.0
2021-03-24 10:10:00,11.32,11.36,11.3,11.31,278512.0,11.2443,11.284,11.2244,11.2343,278512.0
2021-03-24 10:15:00,11.32,11.32,11.27,11.28,110301.0,11.2443,11.2443,11.1946,11.2045,110301.0
2021-03-24 10:20:00,11.28,11.31,11.26,11.29,258173.0,11.2045,11.2343,11.1847,11.2145,258173.0
2021-03-24 10:25:00,11.29,11.29,11.28,11.29,70884.0,11.2145,11.2145,11.2045,11.2145,70884.0
2021-03-24 10:30:00,11.29,11.29,11.24,11.26,320525.0,11.2145,11.2145,11.1648,11.1847,320525.0
2021-03-24 10:35:00,11.26,11.27,11.24,11.26,264187.0,11.1847,11.1946,11.1648,11.1847,264187.0
2021-03-24 10:40:00,11.26,11.46,11.25,11.46,552008.0,11.1847,11.3833,11.1747,11.3833,552008.0
2021-03-24 10:45:00,11.46,11.49,11.45,11.46,102604.0,11.3833,11.4131,11.3734,11.3833,102604.0
2021-03-24 10:50:00,11.46,11.55,11.46,11.52,417471.0,11.3833,11.4727,11.3833,11.4429,417471.0
2021-03-24 10:55:00,11.52,11.53,11.49,11.53,197542.0,11.4429,11.4529,11.4131,11.4529,197542.0
2021-03-24 11:00:00,11.53,11.54,11.5,11.54,146990.0,11.4529,11.4628,11.4231,11.4628,146990.0
2021-03-24 11:05:00,11.54,11.57,11.51,11.54,352263.0,11.4628,11.4926,11.433,11.4628,352263.0
2021-03-24 11:10:00,11.54,11.66,11.54,11.59,704634.0,11.4628,11.582,11.4628,11.5125,704634.0
2021-03-24 11:15:00,11.6,11.69,11.59,11.69,275886.0,11.5224,11.6118,11.5125,11.6118,275886.0
2021-03-24 11:20:00,11.7,11.71,11.64,11.7,260915.0,11.6217,11.6317,11.5621,11.6217,260915.0
2021-03-24 11:25:00,11.71,11.72,11.64,11.68,228271.0,11.6317,11.6416,11.5621,11.6019,228271.0
2021-03-24 11:30:00,11.68,11.76,11.67,11.71,402182.0,11.6019,11.6813,11.5919,11.6317,402182.0
2021-03-24 11:35:00,11.71,11.71,11.57,11.57,399072.0,11.6317,11.6317,11.4926,11.4926,399072.0
2021-03-24 11:40:00,11.57,11.57,11.46,11.48,348695.0,11.4926,11.4926,11.3833,11.4032,348695.0
2021-03-24 11:45:00,11.48,11.48,11.44,11.45,125347.0,11.4032,11.4032,11.3635,11.3734,125347.0
2021-03-24 11:50:00,11.45,11.46,11.42,11.42,139938.0,11.3734,11.3833,11.3436,11.3436,139938.0
2021-03-24 11:55:00,11.43,11.5,11.41,11.46,208372.0,11.3535,11.4231,11.3337,11.3833,208372.0
2021-03-24 12:00:00,11.46,11.47,11.44,11.45,188424.0,11.3833,11.3933,11.3635,11.3734,188424.0
2021-03-24 12:05:00,11.44,11.5,11.43,11.5,210261.0,11.3635,11.4231,11.3535,11.4231,210261.0
2021-03-24 12:10:00,11.49,11.5,11.44,11.44,132706.0,11.4131,11.4231,11.3635,11.3635,132706.0
2021-03-24 12:15:00,11.44,11.46,11.44,11.45,45583.0,11.3635,11.3833,11.3635,11.3734,45583.0
2021-03-24 12:20:00,11.45,11.49,11.45,11.48,151691.0,11.3734,11.4131,11.3734,11.4032,151691.0
2021-03-24 12:25:00,11.49,11.49,11.44,11.46,210843.0,11.4131,11.4131,11.3635,11.3833,210843.0
2021-03-24 12:30:00,11.46,11.51,11.45,11.51,226723.0,11.3833,11.433,11.3734,11.433,226723.0
2021-03-24 12:35:00,11.51,11.52,11.48,11.49,117371.0,11.433,11.4429,11.4032,11.4131,117371.0
2021-03-24 12:40:00,11.49,11.52,11.48,11.51,60367.0,11.4131,11.4429,11.4032,11.433,60367.0
2021-03-24 12:45:00,11.51,11.52,11.41,11.42,206936.0,11.433,11.4429,11.3337,11.3436,206936.0
2021-03-24 12:50:00,11.42,11.43,11.39,11.42,137747.0,11.3436,11.3535,11.3138,11.3436,137747.0
2021-03-24 12:55:00,11.42,11.44,11.41,11.44,83813.0,11.3436,11.3635,11.3337,11.3635,83813.0
2021-03-24 13:00:00,11.44,11.47,11.42,11.46,128610.0,11.3635,11.3933,11.3436,11.3833,128610.0
2021-03-24 13:05:00,11.46,11.47,11.44,11.45,342843.0,11.3833,11.3933,11.3635,11.3734,342843.0
2021-03-24 13:10:00,11.46,11.48,11.45,11.47,82454.0,11.3833,11.4032,11.3734,11.3933,82454.0
2021-03-24 13:15:00,11.46,11.47,11.42,11.44,131067.0,11.3833,11.3933,11.3436,11.3635,131067.0
2021-03-24 13:20:00,11.43,11.46,11.41,11.45,175030.0,11.3535,11.3833,11.3337,11.3734,175030.0
2021-03-24 13:25:00,11.45,11.45,11.39,11.41,136282.0,11.3734,11.3734,11.3138,11.3337,136282.0
2021-03-24 13:30:00,11.4,11.41,11.39,11.4,54473.0,11.3237,11.3337,11.3138,11.3237,54473.0
2021-03-24 13:35:00,11.4,11.4,11.36,11.38,170151.0,11.3237,11.3237,11.284,11.3039,170151.0
2021-03-24 13:40:00,11.37,11.39,11.36,11.38,92506.0,11.2939,11.3138,11.284,11.3039,92506.0
2021-03-24 13:45:00,11.38,11.4,11.37,11.4,121169.0,11.3039,11.3237,11.2939,11.3237,121169.0
2021-03-24 13:50:00,11.4,11.4,11.39,11.4,28881.0,11.3237,11.3237,11.3138,11.3237,28881.0
2021-03-24 13:55:00,11.4,11.41,11.39,11.4,54774.0,11.3237,11.3337,11.3138,11.3237,54774.0
2021-03-24 14:00:00,11.41,11.41,11.36,11.4,192247.0,11.3337,11.3337,11.284,11.3237,192247.0
2021-03-24 14:05:00,11.4,11.42,11.39,11.41,83051.0,11.3237,11.3436,11.3138,11.3337,83051.0
2021-03-24 14:10:00,11.41,11.43,11.4,11.42,59946.0,11.3337,11.3535,11.3237,11.3436,59946.0
2021-03-24 14:15:00,11.42,11.43,11.41,11.43,112281.0,11.3436,11.3535,11.3337,11.3535,112281.0
2021-03-24 14:20:00,11.43,11.43,11.39,11.4,133555.0,11.3535,11.3535,11.3138,11.3237,133555.0
2021-03-24 14:25:00,11.39,11.4,11.38,11.38,67647.0,11.3138,11.3237,11.3039,11.3039,67647.0
2021-03-24 14:30:00,11.38,11.39,11.36,11.37,105563.0,11.3039,11.3138,11.284,11.2939,105563.0
2021-03-24 14:35:00,11.37,11.37,11.34,11.35,95385.0,11.2939,11.2939,11.2641,11.2741,95385.0
2021-03-24 14:40:00,11.35,11.35,11.32,11.33,188367.0,11.2741,11.2741,11.2443,11.2542,188367.0
2021-03-24 14:45:00,11.32,11.35,11.31,11.34,329510.0,11.2443,11.2741,11.2343,11.2641,329510.0
2021-03-24 14:50:00,11.35,11.35,11.33,11.34,99527.0,11.2741,11.2741,11.2542,11.2641,99527.0
2021-03-24 14:55:00,11.33,11.34,11.32,11.32,96561.0,11.2542,11.2641,11.2443,11.2443,96561.0
2021-03-24 15:00:00,11.33,11.33,11.28,11.3,280291.0,11.2542,11.2542,11.2045,11.2244,280291.0
2021-03-24 15:05:00,11.31,11.35,11.3,11.31,236017.0,11.2343,11.2741,11.2244,11.2343,236017.0
2021-03-24 15:10:00,11.32,11.32,11.3,11.32,101762.0,11.2443,11.2443,11.2244,11.2443,101762.0
2021-03-24 15:15:00,11.32,11.4,11.31,11.39,209186.0,11.2443,11.3237,11.2343,11.3138,209186.0
2021-03-24 15:20:00,11.38,11.39,11.35,11.39,115499.0,11.3039,11.3138,11.2741,11.3138,115499.0
2021-03-24 15:25:00,11.39,11.39,11.37,11.38,96749.0,11.3138,11.3138,11.2939,11.3039,96749.0
2021-03-24 15:30:00,11.38,11.4,11.35,11.37,228654.0,11.3039,11.3237,11.2741,11.2939,228654.0
2021-03-24 15:35:00,11.36,11.36,11.3,11.3,265599.0,11.284,11.284,11.2244,11.2244,265599.0
2021-03-24 15:40:00,11.3,11.34,11.26,11.34,852918.0,11.2244,11.2641,11.1847,11.2641,852918.0
2021-03-24 15:45:00,11.33,11.39,11.27,11.29,809051.0,11.2542,11.3138,11.1946,11.2145,809051.0
2021-03-24 15:50:00,11.29,11.32,11.26,11.27,903581.0,11.2145,11.2443,11.1847,11.1946,903581.0
2021-03-24 15:55:00,11.27,11.3,11.24,11.29,1426527.0,11.1946,11.2244,11.1648,11.2145,1426527.0
2021-03-25 09:30:00,11.33,11.44,11.29,11.32,223617.0,11.2542,11.3635,11.2145,11.2443,223617.0
2021-03-25 09:35:00,11.33,11.52,11.32,11.48,278153.0,11.2542,11.4429,11.2443,11.4032,278153.0
2021-03-25 09:40:00,11.49,11.54,11.47,11.49,154040.0,11.4131,11.4628,11.3933,11.4131,154040.0
2021-03-25 09:45:00,11.49,11.51,11.45,11.5,99917.0,11.4131,11.433,11.3734,11.4231,99917.0
2021-03-25 09:50:00,11.5,11.5,11.43,11.45,86418.0,11.4231,11.4231,11.3535,11.3734,86418.0
2021-03-25 09:55:00,11.45,11.5,11.43,11.48,173768.0,11.3734,11.4231,11.3535,11.4032,173768.0
2021-03-25 10:00:00,11.49,11.52,11.45,11.51,288829.0,11.4131,11.4429,11.3734,11.433,288829.0
2021-03-25 10:05:00,11.52,11.57,11.5,11.51,896774.0,11.4429,11.4926,11.4231,11.433,896774.0
2021-03-25 10:10:00,11.52,11.56,11.46,11.52,643000.0,11.4429,11.4827,11.3833,11.4429,643000.0
2021-03-25 10:15:00,11.52,11.56,11.52,11.53,94091.0,11.4429,11.4827,11.4429,11.4529,94091.0
2021-03-25 10:20:00,11.54,11.57,11.53,11.57,166368.0,11.4628,11.4926,11.4529,11.4926,166368.0
2021-03-25 10:25:00,11.57,11.58,11.53,11.56,233110.0,11.4926,11.5025,11.4529,11.4827,233110.0
2021-03-25 10:30:00,11.56,11.58,11.55,11.58,75644.0,11.4827,11.5025,11.4727,11.5025,75644.0
2021-03-25 10:35:00,11.57,11.6,11.56,11.59,119747.0,11.4926,11.5224,11.4827,11.5125,119747.0
2021-03-25 10:40:00,11.59,11.59,11.55,11.56,168863.0,11.5125,11.5125,11.4727,11.4827,168863.0
2021-03-25 10:45:00,11.56,11.59,11.55,11.58,76910.0,11.4827,11.5125,11.4727,11.5025,76910.0
2021-03-25 10:50:00,11.58,11.59,11.55,11.55,104834.0,11.5025,11.5125,11.4727,11.4727,104834.0
2021-03-25 10:55:00,11.55,11.6,11.55,11.6,107230.0,11.4727,11.5224,11.4727,11.5224,107230.0
2021-03-25 11:00:00,11.6,11.6,11.55,11.57,116249.0,11.5224,11.5224,11.4727,11.4926,116249.0
2021-03-25 11:05:00,11.56,11.61,11.55,11.61,230104.0,11.4827,11.5323,11.4727,11.5323,230104.0
2021-03-25 11:10:00,11.61,11.62,11.59,11.61,159341.0,11.5323,11.5423,11.5125,11.5323,159341.0
2021-03-25 11:15:00,11.61,11.63,11.6,11.63,81813.0,11.5323,11.5522,11.5224,11.5522,81813.0
2021-03-25 11:20:00,11.63,11.64,11.62,11.63,54535.0,11.5522,11.5621,11.5423,11.5522,54535.0
2021-03-25 11:25:00,11.63,11.64,11.61,11.64,168381.0,11.5522,11.5621,11.5323,11.5621,168381.0
2021-03-25 11:30:00,11.64,11.67,11.64,11.67,93955.0,11.5621,11.5919,11.5621,11.5919,93955.0
2021-03-25 11:35:00,11.67,11.69,11.65,11.67,129746.0,11.5919,11.6118,11.5721,11.5919,129746.0
2021-03-25 11:40:00,11.67,11.67,11.62,11.63,176564.0,11.5919,11.5919,11.5423,11.5522,176564.0
2021-03-25 11:45:00,11.63,11.66,11.61,11.65,80131.0,11.5522,11.582,11.5323,11.5721,80131.0
2021-03-25 11:50:00,11.66,11.7,11.64,11.7,158140.0,11.582,11.6217,11.5621,11.6217,158140.0
2021-03-25 11:55:00,11.7,11.75,11.68,11.74,372261.0,11.6217,11.6714,11.6019,11.6615,372261.0
2021-03-25 12:00:00,11.75,11.77,11.73,11.76,310625.0,11.6714,11.6913,11.6515,11.6813,310625.0
2021-03-25 12:05:00,11.75,11.76,11.71,11.74,159577.0,11.6714,11.6813,11.6317,11.6615,159577.0
2021-03-25 12:10:00,11.74,11.75,11.71,11.71,65574.0,11.6615,11.6714,11.6317,11.6317,65574.0
2021-03-25 12:15:00,11.71,11.76,11.71,11.76,117140.0,11.6317,11.6813,11.6317,11.6813,117140.0
2021-03-25 12:20:00,11.76,11.77,11.74,11.77,170659.0,11.6813,11.6913,11.6615,11.6913,170659.0
2021-03-25 12:25:00,11.77,11.79,11.74,11.78,374717.0,11.6913,11.7111,11.6615,11.7012,374717.0
2021-03-25 12:30:00,11.78,11.79,11.75,11.77,162844.0,11.7012,11.7111,11.6714,11.6913,162844.0
2021-03-25 12:35:00,11.77,11.79,11.76,11.79,188384.0,11.6913,11.7111,11.6813,11.7111,188384.0
2021-03-25 12:40:00,11.79,11.83,11.78,11.81,293352.0,11.7111,11.7509,11.7012,11.731,293352.0
2021-03-25 12:45:00,11.81,11.84,11.81,11.83,163479.0,11.731,11.7608,11.731,11.7509,163479.0
2021-03-25 12:50:00,11.83,11.84,11.81,11.83,129340.0,11.7509,11.7608,11.731,11.7509,129340.0
2021-03-25 12:55:00,11.83,11.84,11.8,11.84,109679.0,11.7509,11.7608,11.7211,11.7608,109679.0
2021-03-25 13:00:00,11.84,11.85,11.82,11.85,158512.0,11.7608,11.7707,11.7409,11.7707,158512.0
2021-03-25 13:05:00,11.85,11.85,11.81,11.83,109284.0,11.7707,11.7707,11.731,11.7509,109284.0
2021-03-25 13:10:00,11.83,11.84,11.79,11.84,178137.0,11.7509,11.7608,11.7111,11.7608,178137.0
2021-03-25 13:15:00,11.84,11.84,11.81,11.82,110655.0,11.7608,11.7608,11.731,11.7409,110655.0
2021-03-25 13:20:00,11.82,11.83,11.79,11.8,465470.0,11.7409,11.7509,11.7111,11.7211,465470.0
2021-03-25 13:25:00,11.8,11.82,11.77,11.79,239056.0,11.7211,11.7409,11.6913,11.7111,239056.0
2021-03-25 13:30:00,11.79,11.81,11.79,11.81,81343.0,11.7111,11.731,11.7111,11.731,81343.0
2021-03-25 13:35:00,11.81,11.83,11.8,11.83,110566.0,11.731,11.7509,11.7211,11.7509,110566.0
2021-03-25 13:40:00,11.83,11.85,11.82,11.85,106026.0,11.7509,11.7707,11.7409,11.7707,106026.0
2021-03-25 13:45:00,11.85,11.86,11.81,11.83,152941.0,11.7707,11.7807,11.731,11.7509,152941.0
2021-03-25 13:50:00,11.82,11.84,11.8,11.82,117042.0,11.7409,11.7608,11.7211,11.7409,117042.0
2021-03-25 13:55:00,11.82,11.82,11.8,11.8,79652.0,11.7409,11.7409,11.7211,11.7211,79652.0
2021-03-25 14:00:00,11.8,11.82,11.8,11.81,202409.0,11.7211,11.7409,11.7211,11.731,202409.0
2021-03-25 14:05:00,11.82,11.83,11.79,11.8,316467.0,11.7409,11.7509,11.7111,11.7211,316467.0
2021-03-25 14:10:00,11.8,11.81,11.76,11.81,219905.0,11.7211,11.731,11.6813,11.731,219905.0
2021-03-25 14:15:00,11.8,11.83,11.79,11.82,165606.0,11.7211,11.7509,11.7111,11.7409,165606.0
2021-03-25 14:20:00,11.83,11.84,11.81,11.82,219275.0,11.7509,11.7608,11.731,11.7409,219275.0
2021-03-25 14:25:00,11.82,11.82,11.78,11.8,230469.0,11.7409,11.7409,11.7012,11.7211,230469.0
2021-03-25 14:30:00,11.81,11.82,11.8,11.81,110216.0,11.731,11.7409,11.7211,11.731,110216.0
2021-03-25 14:35:00,11.81,11.83,11.79,11.8,175415.0,11.731,11.7509,11.7111,11.7211,175415.0
2021-03-25 14:40:00,11.8,11.84,11.8,11.84,326598.0,11.7211,11.7608,11.7211,11.7608,326598.0
2021-03-25 14:45:00,11.84,11.85,11.83,11.85,144341.0,11.7608,11.7707,11.7509,11.7707,144341.0
2021-03-25 14:50:00,11.85,11.88,11.84,11.88,269960.0,11.7707,11.8005,11.7608,11.8005,269960.0
2021-03-25 14:55:00,11.87,11.88,11.87,11.87,92801.0,11.7906,11.8005,11.7906,11.7906,92801.0
2021-03-25 15:00:00,11.88,11.89,11.87,11.89,109608.0,11.8005,11.8105,11.7906,11.8105,109608.0
2021-03-25 15:05:00,11.88,11.9,11.87,11.88,265866.0,11.8005,11.8204,11.7906,11.8005,265866.0
2021-03-25 15:10:00,11.88,11.89,11.86,11.88,344526.0,11.8005,11.8105,11.7807,11.8005,344526.0
2021-03-25 15:15:00,11.88,11.92,11.88,11.9,257381.0,11.8005,11.8403,11.8005,11.8204,257381.0
2021-03-25 15:20:00,11.9,11.92,11.9,11.92,134182.0,11.8204,11.8403,11.8204,11.8403,134182.0
2021-03-25 15:25:00,11.92,11.92,11.88,11.88,189320.0,11.8403,11.8403,11.8005,11.8005,189320.0
2021-03-25 15:30:00,11.88,11.89,11.83,11.84,353256.0,11.8005,11.8105,11.7509,11.7608,353256.0
2021-03-25 15:35:00,11.84,11.88,11.83,11.88,265418.0,11.7608,11.8005,11.7509,11.8005,265418.0
2021-03-25 15:40:00,11.88,11.89,11.85,11.87,254468.0,11.8005,11.8105,11.7707,11.7906,254468.0
2021-03-25 15:45:00,11.87,11.88,11.85,11.88,324538.0,11.7906,11.8005,11.7707,11.8005,324538.0
2021-03-25 15:50:00,11.88,11.89,11.86,11.86,582224.0,11.8005,11.8105,11.7807,11.7807,582224.0
2021-03-25 15:55:00,11.87,11.9,11.86,11.9,707721.0,11.7906,11.8204,11.7807,11.8204,707721.0
2021-03-26 09:30:00,11.86,11.87,11.79,11.86,195943.0,11.7807,11.7906,11.7111,11.7807,195943.0
2021-03-26 09:35:00,11.86,11.86,11.78,11.84,509117.0,11.7807,11.7807,11.7012,11.7608,509117.0
2021-03-26 09:40:00,11.83,11.94,11.82,11.94,163957.0,11.7509,11.8601,11.7409,11.8601,163957.0
2021-03-26 09:45:00,11.94,11.95,11.91,11.93,76047.0,11.8601,11.8701,11.8303,11.8502,76047.0
2021-03-26 09:50:00,11.93,11.93,11.85,11.86,123450.0,11.8502,11.8502,11.7707,11.7807,123450.0
2021-03-26 09:55:00,11.87,11.89,11.84,11.86,120369.0,11.7906,11.8105,11.7608,11.7807,120369.0
2021-03-26 10:00:00,11.86,11.94,11.86,11.94,95567.0,11.7807,11.8601,11.7807,11.8601,95567.0
2021-03-26 10:05:00,11.94,11.99,11.92,11.98,243230.0,11.8601,11.9098,11.8403,11.8999,243230.0
2021-03-26 10:10:00,11.98,12.0,11.95,11.98,529793.0,11.8999,11.9197,11.8701,11.8999,529793.0
2021-03-26 10:15:00,11.98,11.99,11.97,11.99,72733.0,11.8999,11.9098,11.8899,11.9098,72733.0
2021-03-26 10:20:00,11.99,11.99,11.97,11.99,118904.0,11.9098,11.9098,11.8899,11.9098,118904.0
2021-03-26 10:25:00,11.99,12.0,11.96,11.99,92806.0,11.9098,11.9197,11.88,11.9098,92806.0
2021-03-26 10:30:00,11.99,12.03,11.99,12.03,358445.0,11.9098,11.9495,11.9098,11.9495,358445.0
2021-03-26 10:35:00,12.03,12.04,11.99,12.0,251593.0,11.9495,11.9594,11.9098,11.9197,251593.0
2021-03-26 10:40:00,12.0,12.01,11.97,11.98,123586.0,11.9197,11.9297,11.8899,11.8999,123586.0
2021-03-26 10:45:00,11.98,11.99,11.97,11.99,68812.0,11.8999,11.9098,11.8899,11.9098,68812.0
2021-03-26 10:50:00,11.99,11.99,11.97,11.98,87463.0,11.9098,11.9098,11.8899,11.8999,87463.0
2021-03-26 10:55:00,11.97,11.97,11.91,11.93,251775.0,11.8899,11.8899,11.8303,11.8502,251775.0
2021-03-26 11:00:00,11.93,11.93,11.9,11.93,172845.0,11.8502,11.8502,11.8204,11.8502,172845.0
2021-03-26 11:05:00,11.93,11.96,11.92,11.94,80187.0,11.8502,11.88,11.8403,11.8601,80187.0
2021-03-26 11:10:00,11.95,11.95,11.93,11.95,48288.0,11.8701,11.8701,11.8502,11.8701,48288.0
2021-03-26 11:15:00,11.95,11.95,11.93,11.94,60660.0,11.8701,11.8701,11.8502,11.8601,60660.0
2021-03-26 11:20:00,11.94,11.95,11.92,11.92,53035.0,11.8601,11.8701,11.8403,11.8403,53035.0
2021-03-26 11:25:00,11.93,11.94,11.92,11.94,37039.0,11.8502,11.8601,11.8403,11.8601,37039.0
2021-03-26 11:30:00,11.94,11.95,11.93,11.94,72464.0,11.8601,11.8701,11.8502,11.8601,72464.0
2021-03-26 11:35:00,11.93,11.94,11.92,11.93,68804.0,11.8502,11.8601,11.8403,11.8502,68804.0
2021-03-26 11:40:00,11.93,11.95,11.92,11.95,28410.0,11.8502,11.8701,11.8403,11.8701,28410.0
2021-03-26 11:45:00,11.95,11.96,11.93,11.95,72623.0,11.8701,11.88,11.8502,11.8701,72623.0
2021-03-26 11:50:00,11.94,11.95,11.93,11.94,24704.0,11.8601,11.8701,11.8502,11.8601,24704.0
2021-03-26 11:55:00,11.94,11.94,11.91,11.92,47985.0,11.8601,11.8601,11.8303,11.8403,47985.0
2021-03-26 12:00:00,11.92,11.93,11.9,11.91,39774.0,11.8403,11.8502,11.8204,11.8303,39774.0
2021-03-26 12:05:00,11.91,11.91,11.86,11.88,100433.0,11.8303,11.8303,11.7807,11.8005,100433.0
2021-03-26 12:10:00,11.88,11.89,11.85,11.88,96403.0,11.8005,11.8105,11.7707,11.8005,96403.0
2021-03-26 12:15:00,11.89,11.9,11.88,11.9,37892.0,11.8105,11.8204,11.8005,11.8204,37892.0
2021-03-26 12:20:00,11.9,11.92,11.89,11.92,95879.0,11.8204,11.8403,11.8105,11.8403,95879.0
2021-03-26 12:25:00,11.92,11.94,11.91,11.94,49507.0,11.8403,11.8601,11.8303,11.8601,49507.0
2021-03-26 12:30:00,11.94,11.95,11.92,11.95,77783.0,11.8601,11.8701,11.8403,11.8701,77783.0
2021-03-26 12:35:00,11.95,11.96,11.94,11.96,87393.0,11.8701,11.88,11.8601,11.88,87393.0
2021-03-26 12:40:00,11.96,11.98,11.95,11.96,92092.0,11.88,11.8999,11.8701,11.88,92092.0
2021-03-26 12:45:00,11.96,11.98,11.96,11.98,42121.0,11.88,11.8999,11.88,11.8999,42121.0
2021-03-26 12:50:00,11.98,11.99,11.96,11.99,131482.0,11.8999,11.9098,11.88,11.9098,131482.0
2021-03-26 12:55:00,11.99,12.0,11.97,11.98,164313.0,11.9098,11.9197,11.8899,11.8999,164313.0
2021-03-26 13:00:00,11.98,11.98,11.94,11.94,137640.0,11.8999,11.8999,11.8601,11.8601,137640.0
2021-03-26 13:05:00,11.95,11.95,11.93,11.94,40992.0,11.8701,11.8701,11.8502,11.8601,40992.0
2021-03-26 13:10:00,11.93,11.94,11.91,11.92,66914.0,11.8502,11.8601,11.8303,11.8403,66914.0
2021-03-26 13:15:00,11.92,11.92,11.89,11.91,77941.0,11.8403,11.8403,11.8105,11.8303,77941.0
2021-03-26 13:20:00,11.91,11.92,11.9,11.91,102622.0,11.8303,11.8403,11.8204,11.8303,102622.0
2021-03-26 13:25:00,11.91,11.91,11.88,11.88,54700.0,11.8303,11.8303,11.8005,11.8005,54700.0
2021-03-26 13:30:00,11.88,11.89,11.88,11.89,35280.0,11.8005,11.8105,11.8005,11.8105,35280.0
2021-03-26 13:35:00,11.88,11.89,11.88,11.89,49715.0,11.8005,11.8105,11.8005,11.8105,49715.0
2021-03-26 13:40:00,11.88,11.9,11.88,11.9,32221.0,11.8005,11.8204,11.8005,11.8204,32221.0
2021-03-26 13:45:00,11.9,11.9,11.89,11.9,54818.0,11.8204,11.8204,11.8105,11.8204,54818.0
2021-03-26 13:50:00,11.9,11.91,11.89,11.9,91538.0,11.8204,11.8303,11.8105,11.8204,91538.0
2021-03-26 13:55:00,11.9,11.91,11.89,11.91,249356.0,11.8204,11.8303,11.8105,11.8303,249356.0
2021-03-26 14:00:00,11.91,11.91,11.9,11.9,74818.0,11.8303,11.8303,11.8204,11.8204,74818.0
2021-03-26 14:05:00,11.91,11.91,11.89,11.91,77256.0,11.8303,11.8303,11.8105,11.8303,77256.0
2021-03-26 14:10:00,11.91,11.91,11.87,11.89,88129.0,11.8303,11.8303,11.7906,11.8105,88129.0
2021-03-26 14:15:00,11.88,11.9,11.88,11.9,38591.0,11.8005,11.8204,11.8005,11.8204,38591.0
2021-03-26 14:20:00,11.9,11.93,11.89,11.92,144980.0,11.8204,11.8502,11.8105,11.8403,144980.0
2021-03-26 14:25:00,11.92,11.92,11.91,11.92,32189.0,11.8403,11.8403,11.8303,11.8403,32189.0
2021-03-26 14:30:00,11.92,11.93,11.91,11.93,39148.0,11.8403,11.8502,11.8303,11.8502,39148.0
2021-03-26 14:35:00,11.93,11.94,11.91,11.92,124346.0,11.8502,11.8601,11.8303,11.8403,124346.0
2021-03-26 14:40:00,11.93,11.93,11.91,11.93,53936.0,11.8502,11.8502,11.8303,11.8502,53936.0
2021-03-26 14:45:00,11.93,11.93,11.9,11.91,80089.0,11.8502,11.8502,11.8204,11.8303,80089.0
2021-03-26 14:50:00,11.9,11.95,11.9,11.95,275394.0,11.8204,11.8701,11.8204,11.8701,275394.0
2021-03-26 14:55:00,11.95,11.98,11.94,11.98,104172.0,11.8701,11.8999,11.8601,11.8999,104172.0
2021-03-26 15:00:00,11.98,11.98,11.96,11.96,130471.0,11.8999,11.8999,11.88,11.88,130471.0
2021-03-26 15:05:00,11.96,11.97,11.94,11.95,86163.0,11.88,11.8899,11.8601,11.8701,86163.0
2021-03-26 15:10:00,11.95,11.96,11.94,11.96,64152.0,11.8701,11.88,11.8601,11.88,64152.0
2021-03-26 15:15:00,11.96,11.97,11.95,11.96,59900.0,11.88,11.8899,11.8701,11.88,59900.0
2021-03-26 15:20:00,11.97,11.98,11.95,11.96,238020.0,11.8899,11.8999,11.8701,11.88,238020.0
2021-03-26 15:25:00,11.96,11.96,11.94,11.96,102031.0,11.88,11.88,11.8601,11.88,102031.0
2021-03-26 15:30:00,11.96,11.99,11.95,11.98,183745.0,11.88,11.9098,11.8701,11.8999,183745.0
2021-03-26 15:35:00,11.97,11.99,11.96,11.99,160320.0,11.8899,11.9098,11.88,11.9098,160320.0
2021-03-26 15:40:00,11.99,12.0,11.98,12.0,116906.0,11.9098,11.9197,11.8999,11.9197,116906.0
2021-03-26 15:45:00,12.0,12.02,11.99,12.02,273565.0,11.9197,11.9396,11.9098,11.9396,273565.0
2021-03-26 15:50:00,12.02,12.03,12.0,12.03,265054.0,11.9396,11.9495,11.9197,11.9495,265054.0
2021-03-26 15:55:00,12.03,12.08,12.02,12.08,825574.0,11.9495,11.9992,11.9396,11.9992,825574.0
2021-03-29 09:30:00,12.0,12.06,11.9,11.91,290027.0,11.9197,11.9793,11.8204,11.8303,290027.0
2021-03-29 09:35:00,11.92,11.95,11.84,11.87,229066.0,11.8403,11.8701,11.7608,11.7906,229066.0
2021-03-29 09:40:00,11.87,11.96,11.86,11.95,169849.0,11.7906,11.88,11.7807,11.8701,169849.0
2021-03-29 09:45:00,11.95,11.96,11.86,11.87,282049.0,11.8701,11.88,11.7807,11.7906,282049.0
2021-03-29 09:50:00,11.86,11.91,11.85,11.88,251925.0,11.7807,11.8303,11.7707,11.8005,251925.0
2021-03-29 09:55:00,11.88,11.91,11.83,11.86,181862.0,11.8005,11.8303,11.7509,11.7807,181862.0
2021-03-29 10:00:00,11.86,11.88,11.83,11.87,90987.0,11.7807,11.8005,11.7509,11.7906,90987.0
2021-03-29 10:05:00,11.86,11.87,11.83,11.86,143857.0,11.7807,11.7906,11.7509,11.7807,143857.0
2021-03-29 10:10:00,11.85,11.85,11.78,11.79,161197.0,11.7707,11.7707,11.7012,11.7111,161197.0
2021-03-29 10:15:00,11.79,11.79,11.75,11.76,102617.0,11.7111,11.7111,11.6714,11.6813,102617.0
2021-03-29 10:20:00,11.76,11.78,11.72,11.73,99016.0,11.6813,11.7012,11.6416,11.6515,99016.0
2021-03-29 10:25:00,11.73,11.74,11.7,11.74,91269.0,11.6515,11.6615,11.6217,11.6615,91269.0
2021-03-29 10:30:00,11.74,11.75,11.68,11.7,140851.0,11.6615,11.6714,11.6019,11.6217,140851.0
2021-03-29 10:35:00,11.7,11.72,11.68,11.68,48116.0,11.6217,11.6416,11.6019,11.6019,48116.0
2021-03-29 10:40:00,11.68,11.69,11.65,11.68,144748.0,11.6019,11.6118,11.5721,11.6019,144748.0
2021-03-29 10:45:00,11.68,11.7,11.67,11.7,67083.0,11.6019,11.6217,11.5919,11.6217,67083.0
2021-03-29 10:50:00,11.7,11.71,11.67,11.67,73145.0,11.6217,11.6317,11.5919,11.5919,73145.0
2021-03-29 10:55:00,11.67,11.69,11.65,11.68,45755.0,11.5919,11.6118,11.5721,11.6019,45755.0
2021-03-29 11:00:00,11.68,11.69,11.66,11.69,61613.0,11.6019,11.6118,11.582,11.6118,61613.0
2021-03-29 11:05:00,11.69,11.69,11.65,11.65,67102.0,11.6118,11.6118,11.5721,11.5721,67102.0
2021-03-29 11:10:00,11.65,11.67,11.63,11.64,101805.0,11.5721,11.5919,11.5522,11.5621,101805.0
2021-03-29 11:15:00,11.64,11.66,11.64,11.64,42490.0,11.5621,11.582,11.5621,11.5621,42490.0
2021-03-29 11:20:00,11.64,11.65,11.61,11.63,81492.0,11.5621,11.5721,11.5323,11.5522,81492.0
2021-03-29 11:25:00,11.63,11.66,11.62,11.66,83497.0,11.5522,11.582,11.5423,11.582,83497.0
2021-03-29 11:30:00,11.66,11.66,11.63,11.63,59111.0,11.582,11.582,11.5522,11.5522,59111.0
2021-03-29 11:35:00,11.63,11.66,11.62,11.63,116241.0,11.5522,11.582,11.5423,11.5522,116241.0
2021-03-29 11:40:00,11.63,11.63,11.58,11.58,114165.0,11.5522,11.5522,11.5025,11.5025,114165.0
2021-03-29 11:45:00,11.59,11.59,11.56,11.56,98486.0,11.5125,11.5125,11.4827,11.4827,98486.0
2021-03-29 11:50:00,11.56,11.58,11.55,11.58,61592.0,11.4827,11.5025,11.4727,11.5025,61592.0
2021-03-29 11:55:00,11.58,11.58,11.55,11.55,52004.0,11.5025,11.5025,11.4727,11.4727,52004.0
2021-03-29 12:00:00,11.55,11.57,11.52,11.56,163072.0,11.4727,11.4926,11.4429,11.4827,163072.0
2021-03-29 12:05:00,11.56,11.57,11.55,11.55,26807.0,11.4827,11.4926,11.4727,11.4727,26807.0
2021-03-29 12:10:00,11.56,11.57,11.55,11.55,71628.0,11.4827,11.4926,11.4727,11.4727,71628.0
2021-03-29 12:15:00,11.55,11.57,11.55,11.57,92172.0,11.4727,11.4926,11.4727,11.4926,92172.0
2021-03-29 12:20:00,11.57,11.59,11.56,11.58,59905.0,11.4926,11.5125,11.4827,11.5025,59905.0
2021-03-29 12:25:00,11.58,11.63,11.57,11.63,136455.0,11.5025,11.5522,11.4926,11.5522,136455.0
2021-03-29 12:30:00,11.63,11.63,11.6,11.63,263023.0,11.5522,11.5522,11.5224,11.5522,263023.0
2021-03-29 12:35:00,11.63,11.64,11.62,11.63,38681.0,11.5522,11.5621,11.5423,11.5522,38681.0
2021-03-29 12:40:00,11.63,11.64,11.62,11.63,19578.0,11.5522,11.5621,11.5423,11.5522,19578.0
2021-03-29 12:45:00,11.63,11.64,11.62,11.63,46358.0,11.5522,11.5621,11.5423,11.5522,46358.0
2021-03-29 12:50:00,11.62,11.62,11.6,11.62,52792.0,11.5423,11.5423,11.5224,11.5423,52792.0
2021-03-29 12:55:00,11.62,11.62,11.6,11.61,106433.0,11.5423,11.5423,11.5224,11.5323,106433.0
2021-03-29 13:00:00,11.61,11.62,11.59,11.61,90447.0,11.5323,11.5423,11.5125,11.5323,90447.0
2021-03-29 13:05:00,11.61,11.62,11.58,11.58,42937.0,11.5323,11.5423,11.5025,11.5025,42937.0
2021-03-29 13:10:00,11.59,11.59,11.56,11.56,64100.0,11.5125,11.5125,11.4827,11.4827,64100.0
2021-03-29 13:15:00,11.56,11.57,11.53,11.53,57786.0,11.4827,11.4926,11.4529,11.4529,57786.0
2021-03-29 13:20:00,11.54,11.56,11.52,11.55,165375.0,11.4628,11.4827,11.4429,11.4727,165375.0
2021-03-29 13:25:00,11.55,11.58,11.54,11.58,77534.0,11.4727,11.5025,11.4628,11.5025,77534.0
2021-03-29 13:30:00,11.58,11.61,11.57,11.61,38883.0,11.5025,11.5323,11.4926,11.5323,38883.0
2021-03-29 13:35:00,11.61,11.62,11.6,11.61,119270.0,11.5323,11.5423,11.5224,11.5323,119270.0
2021-03-29 13:40:00,11.61,11.63,11.6,11.62,46116.0,11.5323,11.5522,11.5224,11.5423,46116.0
2021-03-29 13:45:00,11.62,11.63,11.6,11.63,36965.0,11.5423,11.5522,11.5224,11.5522,36965.0
2021-03-29 13:50:00,11.63,11.65,11.62,11.63,75546.0,11.5522,11.5721,11.5423,11.5522,75546.0
2021-03-29 13:55:00,11.63,11.63,11.62,11.63,21642.0,11.5522,11.5522,11.5423,11.5522,21642.0
2021-03-29 14:00:00,11.63,11.63,11.6,11.61,97762.0,11.5522,11.5522,11.5224,11.5323,97762.0
2021-03-29 14:05:00,11.61,11.62,11.6,11.62,79534.0,11.5323,11.5423,11.5224,11.5423,79534.0
2021-03-29 14:10:00,11.62,11.62,11.59,11.62,57030.0,11.5423,11.5423,11.5125,11.5423,57030.0
2021-03-29 14:15:00,11.62,11.62,11.56,11.57,92415.0,11.5423,11.5423,11.4827,11.4926,92415.0
2021-03-29 14:20:00,11.57,11.58,11.56,11.57,44979.0,11.4926,11.5025,11.4827,11.4926,44979.0
2021-03-29 14:25:00,11.57,11.58,11.55,11.57,51638.0,11.4926,11.5025,11.4727,11.4926,51638.0
2021-03-29 14:30:00,11.57,11.58,11.55,11.58,86496.0,11.4926,11.5025,11.4727,11.5025,86496.0
2021-03-29 14:35:00,11.58,11.6,11.56,11.59,98092.0,11.5025,11.5224,11.4827,11.5125,98092.0
2021-03-29 14:40:00,11.59,11.62,11.59,11.61,55305.0,11.5125,11.5423,11.5125,11.5323,55305.0
2021-03-29 14:45:00,11.61,11.61,11.59,11.61,27906.0,11.5323,11.5323,11.5125,11.5323,27906.0
2021-03-29 14:50:00,11.61,11.61,11.58,11.6,91648.0,11.5323,11.5323,11.5025,11.5224,91648.0
2021-03-29 14:55:00,11.6,11.6,11.57,11.6,53299.0,11.5224,11.5224,11.4926,11.5224,53299.0
2021-03-29 15:00:00,11.6,11.62,11.59,11.62,40255.0,11.5224,11.5423,11.5125,11.5423,40255.0
2021-03-29 15:05:00,11.62,11.62,11.61,11.62,37927.0,11.5423,11.5423,11.5323,11.5423,37927.0
2021-03-29 15:10:00,11.62,11.62,11.6,11.61,69502.0,11.5423,11.5423,11.5224,11.5323,69502.0
2021-03-29 15:15:00,11.61,11.64,11.6,11.63,45189.0,11.5323,11.5621,11.5224,11.5522,45189.0
2021-03-29 15:20:00,11.63,11.64,11.62,11.63,96247.0,11.5522,11.5621,11.5423,11.5522,96247.0
2021-03-29 15:25:00,11.64,11.66,11.63,11.66,149148.0,11.5621,11.582,11.5522,11.582,149148.0
2021-03-29 15:30:00,11.66,11.66,11.6,11.6,77401.0,11.582,11.582,11.5224,11.5224,77401.0
2021-03-29 15:35:00,11.61,11.61,11.57,11.58,68997.0,11.5323,11.5323,11.4926,11.5025,68997.0
2021-03-29 15:40:00,11.57,11.58,11.54,11.55,193528.0,11.4926,11.5025,11.4628,11.4727,193528.0
2021-03-29 15:45:00,11.55,11.58,11.54,11.56,165619.0,11.4727,11.5025,11.4628,11.4827,165619.0
2021-03-29 15:50:00,11.56,11.57,11.54,11.56,261279.0,11.4827,11.4926,11.4628,11.4827,261279.0
2021-03-29 15:55:00,11.56,11.57,11.51,11.51,734399.0,11.4827,11.4926,11.433,11.433,734399.0
2021-03-30 09:30:00,11.45,11.6,11.41,11.47,144659.0,11.3734,11.5224,11.3337,11.3933,144659.0
2021-03-30 09:35:00,11.48,11.5,11.43,11.46,71376.0,11.4032,11.4231,11.3535,11.3833,71376.0
2021-03-30 09:40:00,11.46,11.51,11.44,11.46,51851.0,11.3833,11.433,11.3635,11.3833,51851.0
2021-03-30 09:45:00,11.46,11.5,11.45,11.48,52758.0,11.3833,11.4231,11.3734,11.4032,52758.0
2021-03-30 09:50:00,11.48,11.48,11.42,11.44,40267.0,11.4032,11.4032,11.3436,11.3635,40267.0
2021-03-30 09:55:00,11.43,11.48,11.43,11.46,33840.0,11.3535,11.4032,11.3535,11.3833,33840.0
2021-03-30 10:00:00,11.46,11.52,11.45,11.51,63680.0,11.3833,11.4429,11.3734,11.433,63680.0
2021-03-30 10:05:00,11.51,11.55,11.5,11.54,69819.0,11.433,11.4727,11.4231,11.4628,69819.0
2021-03-30 10:10:00,11.54,11.55,11.52,11.54,57946.0,11.4628,11.4727,11.4429,11.4628,57946.0
2021-03-30 10:15:00,11.54,11.54,11.49,11.49,87076.0,11.4628,11.4628,11.4131,11.4131,87076.0
2021-03-30 10:20:00,11.49,11.5,11.47,11.49,29524.0,11.4131,11.4231,11.3933,11.4131,29524.0
2021-03-30 10:25:00,11.49,11.51,11.48,11.51,24443.0,11.4131,11.433,11.4032,11.433,24443.0
2021-03-30 10:30:00,11.51,11.52,11.48,11.48,47950.0,11.433,11.4429,11.4032,11.4032,47950.0
2021-03-30 10:35:00,11.49,11.49,11.48,11.49,15915.0,11.4131,11.4131,11.4032,11.4131,15915.0
2021-03-30 10:40:00,11.49,11.5,11.47,11.48,52772.0,11.4131,11.4231,11.3933,11.4032,52772.0
2021-03-30 10:45:00,11.48,11.53,11.48,11.53,47585.0,11.4032,11.4529,11.4032,11.4529,47585.0
2021-03-30 10:50:00,11.53,11.54,11.52,11.53,33725.0,11.4529,11.4628,11.4429,11.4529,33725.0
2021-03-30 10:55:00,11.53,11.55,11.52,11.54,52652.0,11.4529,11.4727,11.4429,11.4628,52652.0
2021-03-30 11:00:00,11.54,11.6,11.54,11.58,86126.0,11.4628,11.5224,11.4628,11.5025,86126.0
2021-03-30 11:05:00,11.58,11.59,11.55,11.55,23982.0,11.5025,11.5125,11.4727,11.4727,23982.0
2021-03-30 11:10:00,11.55,11.59,11.55,11.59,68209.0,11.4727,11.5125,11.4727,11.5125,68209.0
2021-03-30 11:15:00,11.59,11.59,11.54,11.56,58154.0,11.5125,11.5125,11.4628,11.4827,58154.0
2021-03-30 11:20:00,11.56,11.56,11.52,11.55,44298.0,11.4827,11.4827,11.4429,11.4727,44298.0
2021-03-30 11:25:00,11.55,11.55,11.53,11.54,45925.0,11.4727,11.4727,11.4529,11.4628,45925.0
2021-03-30 11:30:00,11.54,11.57,11.53,11.54,59625.0,11.4628,11.4926,11.4529,11.4628,59625.0
2021-03-30 11:35:00,11.54,11.55,11.52,11.53,68578.0,11.4628,11.4727,11.4429,11.4529,68578.0
2021-03-30 11:40:00,11.54,11.55,11.53,11.54,27442.0,11.4628,11.4727,11.4529,11.4628,27442.0
2021-03-30 11:45:00,11.55,11.56,11.53,11.54,42587.0,11.4727,11.4827,11.4529,11.4628,42587.0
2021-03-30 11:50:00,11.55,11.55,11.51,11.52,30683.0,11.4727,11.4727,11.433,11.4429,30683.0
2021-03-30 11:55:00,11.52,11.53,11.51,11.52,47814.0,11.4429,11.4529,11.433,11.4429,47814.0
2021-03-30 12:00:00,11.52,11.54,11.51,11.52,47130.0,11.4429,11.4628,11.433,11.4429,47130.0
2021-03-30 12:05:00,11.52,11.52,11.51,11.52,15666.0,11.4429,11.4429,11.433,11.4429,15666.0
2021-03-30 12:10:00,11.52,11.52,11.48,11.51,115078.0,11.4429,11.4429,11.4032,11.433,115078.0
2021-03-30 12:15:00,11.5,11.5,11.46,11.46,84405.0,11.4231,11.4231,11.3833,11.3833,84405.0
2021-03-30 12:20:00,11.46,11.5,11.46,11.5,66803.0,11.3833,11.4231,11.3833,11.4231,66803.0
2021-03-30 12:25:00,11.5,11.5,11.48,11.48,61991.0,11.4231,11.4231,11.4032,11.4032,61991.0
2021-03-30 12:30:00,11.48,11.5,11.47,11.49,87549.0,11.4032,11.4231,11.3933,11.4131,87549.0
2021-03-30 12:35:00,11.5,11.5,11.48,11.5,24921.0,11.4231,11.4231,11.4032,11.4231,24921.0
2021-03-30 12:40:00,11.5,11.5,11.47,11.47,105378.0,11.4231,11.4231,11.3933,11.3933,105378.0
2021-03-30 12:45:00,11.48,11.49,11.47,11.49,63373.0,11.4032,11.4131,11.3933,11.4131,63373.0
2021-03-30 12:50:00,11.49,11.5,11.48,11.49,36285.0,11.4131,11.4231,11.4032,11.4131,36285.0
2021-03-30 12:55:00,11.48,11.49,11.47,11.48,57683.0,11.4032,11.4131,11.3933,11.4032,57683.0
2021-03-30 13:00:00,11.48,11.49,11.45,11.46,142171.0,11.4032,11.4131,11.3734,11.3833,142171.0
2021-03-30 13:05:00,11.46,11.47,11.45,11.46,59668.0,11.3833,11.3933,11.3734,11.3833,59668.0
2021-03-30 13:10:00,11.45,11.47,11.44,11.46,78761.0,11.3734,11.3933,11.3635,11.3833,78761.0
2021-03-30 13:15:00,11.46,11.47,11.45,11.46,31251.0,11.3833,11.3933,11.3734,11.3833,31251.0
2021-03-30 13:20:00,11.46,11.46,11.44,11.45,50492.0,11.3833,11.3833,11.3635,11.3734,50492.0
2021-03-30 13:25:00,11.44,11.45,11.43,11.44,86565.0,11.3635,11.3734,11.3535,11.3635,86565.0
2021-03-30 13:30:00,11.45,11.47,11.44,11.46,58978.0,11.3734,11.3933,11.3635,11.3833,58978.0
2021-03-30 13:35:00,11.46,11.49,11.46,11.48,57787.0,11.3833,11.4131,11.3833,11.4032,57787.0
2021-03-30 13:40:00,11.49,11.49,11.48,11.49,50136.0,11.4131,11.4131,11.4032,11.4131,50136.0
2021-03-30 13:45:00,11.49,11.49,11.47,11.48,97093.0,11.4131,11.4131,11.3933,11.4032,97093.0
2021-03-30 13:50:00,11.48,11.49,11.47,11.49,25464.0,11.4032,11.4131,11.3933,11.4131,25464.0
2021-03-30 13:55:00,11.49,11.5,11.47,11.49,65150.0,11.4131,11.4231,11.3933,11.4131,65150.0
2021-03-30 14:00:00,11.49,11.49,11.46,11.46,50924.0,11.4131,11.4131,11.3833,11.3833,50924.0
2021-03-30 14:05:00,11.46,11.48,11.44,11.46,93001.0,11.3833,11.4032,11.3635,11.3833,93001.0
2021-03-30 14:10:00,11.45,11.47,11.44,11.46,39633.0,11.3734,11.3933,11.3635,11.3833,39633.0
2021-03-30 14:15:00,11.46,11.48,11.46,11.47,44507.0,11.3833,11.4032,11.3833,11.3933,44507.0
2021-03-30 14:20:00,11.48,11.48,11.45,11.46,58654.0,11.4032,11.4032,11.3734,11.3833,58654.0
2021-03-30 14:25:00,11.46,11.46,11.44,11.45,39099.0,11.3833,11.3833,11.3635,11.3734,39099.0
2021-03-30 14:30:00,11.44,11.46,11.44,11.45,89974.0,11.3635,11.3833,11.3635,11.3734,89974.0
2021-03-30 14:35:00,11.44,11.44,11.43,11.44,70915.0,11.3635,11.3635,11.3535,11.3635,70915.0
2021-03-30 14:40:00,11.44,11.46,11.43,11.46,56272.0,11.3635,11.3833,11.3535,11.3833,56272.0
2021-03-30 14:45:00,11.46,11.5,11.45,11.5,55041.0,11.3833,11.4231,11.3734,11.4231,55041.0
2021-03-30 14:50:00,11.5,11.52,11.49,11.51,68829.0,11.4231,11.4429,11.4131,11.433,68829.0
2021-03-30 14:55:00,11.51,11.53,11.5,11.53,45126.0,11.433,11.4529,11.4231,11.4529,45126.0
2021-03-30 15:00:00,11.53,11.54,11.51,11.53,67234.0,11.4529,11.4628,11.433,11.4529,67234.0
2021-03-30 15:05:00,11.54,11.54,11.51,11.53,629150.0,11.4628,11.4628,11.433,11.4529,629150.0
2021-03-30 15:10:00,11.53,11.53,11.5,11.52,102067.0,11.4529,11.4529,11.4231,11.4429,102067.0
2021-03-30 15:15:00,11.51,11.52,11.47,11.48,85134.0,11.433,11.4429,11.3933,11.4032,85134.0
2021-03-30 15:20:00,11.48,11.5,11.45,11.49,162533.0,11.4032,11.4231,11.3734,11.4131,162533.0
2021-03-30 15:25:00,11.49,11.5,11.47,11.5,76083.0,11.4131,11.4231,11.3933,11.4231,76083.0
2021-03-30 15:30:00,11.49,11.5,11.47,11.49,122739.0,11.4131,11.4231,11.3933,11.4131,122739.0
2021-03-30 15:35:00,11.49,11.49,11.48,11.49,94117.0,11.4131,11.4131,11.4032,11.4131,94117.0
2021-03-30 15:40:00,11.49,11.49,11.44,11.46,208274.0,11.4131,11.4131,11.3635,11.3833,208274.0
2021-03-30 15:45:00,11.46,11.48,11.45,11.48,215717.0,11.3833,11.4032,11.3734,11.4032,215717.0
2021-03-30 15:50:00,11.47,11.48,11.44,11.45,294120.0,11.3933,11.4032,11.3635,11.3734,294120.0
2021-03-30 15:55:00,11.45,11.5,11.44,11.5,721273.0,11.3734,11.4231,11.3635,11.4231,721273.0
2021-03-31 09:30:00,11.55,11.67,11.55,11.63,145385.0,11.4727,11.5919,11.4727,11.5522,145385.0
2021-03-31 09:35:00,11.63,11.66,11.61,11.66,65011.0,11.5522,11.582,11.5323,11.582,65011.0
2021-03-31 09:40:00,11.66,11.66,11.58,11.6,83986.0,11.582,11.582,11.5025,11.5224,83986.0
2021-03-31 09:45:00,11.6,11.62,11.59,11.61,39639.0,11.5224,11.5423,11.5125,11.5323,39639.0
2021-03-31 09:50:00,11.61,11.64,11.6,11.61,71967.0,11.5323,11.5621,11.5224,11.5323,71967.0
2021-03-31 09:55:00,11.61,11.61,11.58,11.6,57096.0,11.5323,11.5323,11.5025,11.5224,57096.0
2021-03-31 10:00:00,11.6,11.61,11.59,11.61,48854.0,11.5224,11.5323,11.5125,11.5323,48854.0
2021-03-31 10:05:00,11.61,11.64,11.6,11.61,97181.0,11.5323,11.5621,11.5224,11.5323,97181.0
2021-03-31 10:10:00,11.62,11.65,11.6,11.65,56094.0,11.5423,11.5721,11.5224,11.5721,56094.0
2021-03-31 10:15:00,11.65,11.74,11.64,11.72,162869.0,11.5721,11.6615,11.5621,11.6416,162869.0
2021-03-31 10:20:00,11.73,11.73,11.7,11.73,44745.0,11.6515,11.6515,11.6217,11.6515,44745.0
2021-03-31 10:25:00,11.73,11.75,11.72,11.75,67034.0,11.6515,11.6714,11.6416,11.6714,67034.0
2021-03-31 10:30:00,11.74,11.76,11.69,11.69,225058.0,11.6615,11.6813,11.6118,11.6118,225058.0
2021-03-31 10:35:00,11.7,11.7,11.67,11.7,83233.0,11.6217,11.6217,11.5919,11.6217,83233.0
2021-03-31 10:40:00,11.7,11.74,11.69,11.71,77861.0,11.6217,11.6615,11.6118,11.6317,77861.0
2021-03-31 10:45:00,11.71,11.72,11.69,11.71,32543.0,11.6317,11.6416,11.6118,11.6317,32543.0
2021-03-31 10:50:00,11.71,11.79,11.71,11.79,235291.0,11.6317,11.7111,11.6317,11.7111,235291.0
2021-03-31 10:55:00,11.79,11.82,11.77,11.78,134428.0,11.7111,11.7409,11.6913,11.7012,134428.0
2021-03-31 11:00:00,11.77,11.8,11.77,11.79,55158.0,11.6913,11.7211,11.6913,11.7111,55158.0
2021-03-31 11:05:00,11.8,11.81,11.78,11.79,132257.0,11.7211,11.731,11.7012,11.7111,132257.0
2021-03-31 11:10:00,11.79,11.81,11.79,11.79,127187.0,11.7111,11.731,11.7111,11.7111,127187.0
2021-03-31 11:15:00,11.79,11.81,11.78,11.79,123567.0,11.7111,11.731,11.7012,11.7111,123567.0
2021-03-31 11:20:00,11.8,11.8,11.77,11.78,80938.0,11.7211,11.7211,11.6913,11.7012,80938.0
2021-03-31 11:25:00,11.77,11.8,11.76,11.8,52907.0,11.6913,11.7211,11.6813,11.7211,52907.0
2021-03-31 11:30:00,11.79,11.8,11.78,11.79,31207.0,11.7111,11.7211,11.7012,11.7111,31207.0
2021-03-31 11:35:00,11.79,11.8,11.77,11.79,121353.0,11.7111,11.7211,11.6913,11.7111,121353.0
2021-03-31 11:40:00,11.79,11.8,11.79,11.79,48653.0,11.7111,11.7211,11.7111,11.7111,48653.0
2021-03-31 11:45:00,11.79,11.8,11.74,11.76,79210.0,11.7111,11.7211,11.6615,11.6813,79210.0
2021-03-31 11:50:00,11.76,11.77,11.73,11.76,73389.0,11.6813,11.6913,11.6515,11.6813,73389.0
2021-03-31 11:55:00,11.76,11.76,11.74,11.75,38332.0,11.6813,11.6813,11.6615,11.6714,38332.0
2021-03-31 12:00:00,11.75,11.75,11.69,11.7,68314.0,11.6714,11.6714,11.6118,11.6217,68314.0
2021-03-31 12:05:00,11.7,11.72,11.69,11.71,68418.0,11.6217,11.6416,11.6118,11.6317,68418.0
2021-03-31 12:10:00,11.71,11.72,11.69,11.71,59511.0,11.6317,11.6416,11.6118,11.6317,59511.0
2021-03-31 12:15:00,11.71,11.71,11.68,11.7,44078.0,11.6317,11.6317,11.6019,11.6217,44078.0
2021-03-31 12:20:00,11.7,11.72,11.68,11.71,64829.0,11.6217,11.6416,11.6019,11.6317,64829.0
2021-03-31 12:25:00,11.71,11.73,11.71,11.73,48300.0,11.6317,11.6515,11.6317,11.6515,48300.0
2021-03-31 12:30:00,11.73,11.74,11.72,11.74,27016.0,11.6515,11.6615,11.6416,11.6615,27016.0
2021-03-31 12:35:00,11.74,11.75,11.73,11.75,38913.0,11.6615,11.6714,11.6515,11.6714,38913.0
2021-03-31 12:40:00,11.75,11.76,11.74,11.76,34595.0,11.6714,11.6813,11.6615,11.6813,34595.0
2021-03-31 12:45:00,11.76,11.77,11.74,11.77,38477.0,11.6813,11.6913,11.6615,11.6913,38477.0
2021-03-31 12:50:00,11.77,11.77,11.75,11.76,45538.0,11.6913,11.6913,11.6714,11.6813,45538.0
2021-03-31 12:55:00,11.76,11.76,11.74,11.75,55107.0,11.6813,11.6813,11.6615,11.6714,55107.0
2021-03-31 13:00:00,11.75,11.76,11.75,11.76,56646.0,11.6714,11.6813,11.6714,11.6813,56646.0
2021-03-31 13:05:00,11.76,11.76,11.75,11.76,32989.0,11.6813,11.6813,11.6714,11.6813,32989.0
2021-03-31 13:10:00,11.76,11.8,11.75,11.78,74139.0,11.6813,11.7211,11.6714,11.7012,74139.0
2021-03-31 13:15:00,11.78,11.78,11.75,11.77,32216.0,11.7012,11.7012,11.6714,11.6913,32216.0
2021-03-31 13:20:00,11.77,11.77,11.74,11.75,34221.0,11.6913,11.6913,11.6615,11.6714,34221.0
2021-03-31 13:25:00,11.75,11.76,11.74,11.76,25982.0,11.6714,11.6813,11.6615,11.6813,25982.0
2021-03-31 13:30:00,11.75,11.76,11.73,11.75,54769.0,11.6714,11.6813,11.6515,11.6714,54769.0
2021-03-31 13:35:00,11.75,11.76,11.74,11.74,57260.0,11.6714,11.6813,11.6615,11.6615,57260.0
2021-03-31 13:40:00,11.74,11.75,11.73,11.74,34709.0,11.6615,11.6714,11.6515,11.6615,34709.0
2021-03-31 13:45:00,11.75,11.75,11.73,11.73,37402.0,11.6714,11.6714,11.6515,11.6515,37402.0
2021-03-31 13:50:00,11.74,11.76,11.74,11.75,34708.0,11.6615,11.6813,11.6615,11.6714,34708.0
2021-03-31 13:55:00,11.75,11.75,11.73,11.73,73252.0,11.6714,11.6714,11.6515,11.6515,73252.0
2021-03-31 14:00:00,11.73,11.74,11.72,11.73,69436.0,11.6515,11.6615,11.6416,11.6515,69436.0
2021-03-31 14:05:00,11.74,11.77,11.73,11.77,45517.0,11.6615,11.6913,11.6515,11.6913,45517.0
2021-03-31 14:10:00,11.77,11.78,11.76,11.78,28104.0,11.6913,11.7012,11.6813,11.7012,28104.0
2021-03-31 14:15:00,11.78,11.78,11.76,11.77,61949.0,11.7012,11.7012,11.6813,11.6913,61949.0
2021-03-31 14:20:00,11.77,11.77,11.75,11.77,43027.0,11.6913,11.6913,11.6714,11.6913,43027.0
2021-03-31 14:25:00,11.77,11.78,11.76,11.77,63454.0,11.6913,11.7012,11.6813,11.6913,63454.0
2021-03-31 14:30:00,11.77,11.78,11.76,11.77,63742.0,11.6913,11.7012,11.6813,11.6913,63742.0
2021-03-31 14:35:00,11.77,11.8,11.77,11.79,48627.0,11.6913,11.7211,11.6913,11.7111,48627.0
2021-03-31 14:40:00,11.79,11.79,11.76,11.78,98668.0,11.7111,11.7111,11.6813,11.7012,98668.0
2021-03-31 14:45:00,11.77,11.78,11.74,11.75,82471.0,11.6913,11.7012,11.6615,11.6714,82471.0
2021-03-31 14:50:00,11.75,11.76,11.71,11.71,98210.0,11.6714,11.6813,11.6317,11.6317,98210.0
2021-03-31 14:55:00,11.71,11.72,11.69,11.69,51378.0,11.6317,11.6416,11.6118,11.6118,51378.0
2021-03-31 15:00:00,11.69,11.72,11.69,11.71,114107.0,11.6118,11.6416,11.6118,11.6317,114107.0
2021-03-31 15:05:00,11.71,11.72,11.7,11.71,76026.0,11.6317,11.6416,11.6217,11.6317,76026.0
2021-03-31 15:10:00,11.71,11.73,11.71,11.71,68503.0,11.6317,11.6515,11.6317,11.6317,68503.0
2021-03-31 15:15:00,11.71,11.73,11.71,11.73,84643.0,11.6317,11.6515,11.6317,11.6515,84643.0
2021-03-31 15:20:00,11.73,11.75,11.72,11.75,68018.0,11.6515,11.6714,11.6416,11.6714,68018.0
2021-03-31 15:25:00,11.75,11.78,11.74,11.78,112560.0,11.6714,11.7012,11.6615,11.7012,112560.0
2021-03-31 15:30:00,11.77,11.82,11.77,11.79,169371.0,11.6913,11.7409,11.6913,11.7111,169371.0
2021-03-31 15:35:00,11.8,11.82,11.79,11.82,136192.0,11.7211,11.7409,11.7111,11.7409,136192.0
2021-03-31 15:40:00,11.82,11.82,11.78,11.79,285175.0,11.7409,11.7409,11.7012,11.7111,285175.0
2021-03-31 15:45:00,11.79,11.8,11.71,11.71,484575.0,11.7111,11.7211,11.6317,11.6317,484575.0
2021-03-31 15:50:00,11.72,11.74,11.69,11.74,394654.0,11.6416,11.6615,11.6118,11.6615,394654.0
2021-03-31 15:55:00,11.74,11.78,11.7,11.71,1297826.0,11.6615,11.7012,11.6217,11.6317,1297826.0
2021-04-01 09:30:00,11.7,11.8,11.57,11.59,309261.0,11.6217,11.7211,11.4926,11.5125,309261.0
2021-04-01 09:35:00,11.59,11.59,11.51,11.52,257656.0,11.5125,11.5125,11.433,11.4429,257656.0
2021-04-01 09:40:00,11.53,11.55,11.48,11.51,160210.0,11.4529,11.4727,11.4032,11.433,160210.0
2021-04-01 09:45:00,11.51,11.56,11.47,11.55,265874.0,11.433,11.4827,11.3933,11.4727,265874.0
2021-04-01 09:50:00,11.55,11.56,11.51,11.52,87948.0,11.4727,11.4827,11.433,11.4429,87948.0
2021-04-01 09:55:00,11.51,11.53,11.48,11.49,94341.0,11.433,11.4529,11.4032,11.4131,94341.0
2021-04-01 10:00:00,11.49,11.58,11.48,11.57,176549.0,11.4131,11.5025,11.4032,11.4926,176549.0
2021-04-01 10:05:00,11.58,11.58,11.53,11.54,251257.0,11.5025,11.5025,11.4529,11.4628,251257.0
2021-04-01 10:10:00,11.54,11.6,11.54,11.58,108052.0,11.4628,11.5224,11.4628,11.5025,108052.0
2021-04-01 10:15:00,11.58,11.58,11.53,11.54,117583.0,11.5025,11.5025,11.4529,11.4628,117583.0
2021-04-01 10:20:00,11.54,11.55,11.52,11.53,52566.0,11.4628,11.4727,11.4429,11.4529,52566.0
2021-04-01 10:25:00,11.53,11.55,11.52,11.54,30071.0,11.4529,11.4727,11.4429,11.4628,30071.0
2021-04-01 10:30:00,11.53,11.55,11.53,11.54,41473.0,11.4529,11.4727,11.4529,11.4628,41473.0
2021-04-01 10:35:00,11.54,11.56,11.54,11.56,164121.0,11.4628,11.4827,11.4628,11.4827,164121.0
2021-04-01 10:40:00,11.56,11.56,11.51,11.54,169097.0,11.4827,11.4827,11.433,11.4628,169097.0
2021-04-01 10:45:00,11.54,11.55,11.52,11.54,161808.0,11.4628,11.4727,11.4429,11.4628,161808.0
2021-04-01 10:50:00,11.54,11.54,11.51,11.53,67528.0,11.4628,11.4628,11.433,11.4529,67528.0
2021-04-01 10:55:00,11.52,11.53,11.46,11.47,263663.0,11.4429,11.4529,11.3833,11.3933,263663.0
2021-04-01 11:00:00,11.46,11.51,11.46,11.51,117740.0,11.3833,11.433,11.3833,11.433,117740.0
2021-04-01 11:05:00,11.51,11.52,11.5,11.52,124725.0,11.433,11.4429,11.4231,11.4429,124725.0
2021-04-01 11:10:00,11.52,11.52,11.5,11.5,45446.0,11.4429,11.4429,11.4231,11.4231,45446.0
2021-04-01 11:15:00,11.51,11.51,11.46,11.48,140230.0,11.433,11.433,11.3833,11.4032,140230.0
2021-04-01 11:20:00,11.48,11.52,11.46,11.5,153936.0,11.4032,11.4429,11.3833,11.4231,153936.0
2021-04-01 11:25:00,11.49,11.5,11.46,11.48,63723.0,11.4131,11.4231,11.3833,11.4032,63723.0
2021-04-01 11:30:00,11.48,11.48,11.45,11.46,29515.0,11.4032,11.4032,11.3734,11.3833,29515.0
2021-04-01 11:35:00,11.46,11.46,11.43,11.43,113917.0,11.3833,11.3833,11.3535,11.3535,113917.0
2021-04-01 11:40:00,11.44,11.46,11.42,11.46,152886.0,11.3635,11.3833,11.3436,11.3833,152886.0
2021-04-01 11:45:00,11.46,11.47,11.44,11.46,60986.0,11.3833,11.3933,11.3635,11.3833,60986.0
2021-04-01 11:50:00,11.46,11.48,11.45,11.48,20000.0,11.3833,11.4032,11.3734,11.4032,20000.0
2021-04-01 11:55:00,11.47,11.5,11.47,11.49,46221.0,11.3933,11.4231,11.3933,11.4131,46221.0
2021-04-01 12:00:00,11.49,11.49,11.48,11.49,29248.0,11.4131,11.4131,11.4032,11.4131,29248.0
2021-04-01 12:05:00,11.49,11.49,11.47,11.49,39506.0,11.4131,11.4131,11.3933,11.4131,39506.0
2021-04-01 12:10:00,11.49,11.49,11.46,11.48,65363.0,11.4131,11.4131,11.3833,11.4032,65363.0
2021-04-01 12:15:00,11.47,11.48,11.46,11.47,54106.0,11.3933,11.4032,11.3833,11.3933,54106.0
2021-04-01 12:20:00,11.47,11.5,11.44,11.5,265377.0,11.3933,11.4231,11.3635,11.4231,265377.0
2021-04-01 12:25:00,11.5,11.52,11.49,11.52,124819.0,11.4231,11.4429,11.4131,11.4429,124819.0
2021-04-01 12:30:00,11.52,11.52,11.51,11.52,67624.0,11.4429,11.4429,11.433,11.4429,67624.0
2021-04-01 12:35:00,11.52,11.52,11.49,11.51,96498.0,11.4429,11.4429,11.4131,11.433,96498.0
2021-04-01 12:40:00,11.51,11.51,11.5,11.51,21515.0,11.433,11.433,11.4231,11.433,21515.0
2021-04-01 12:45:00,11.51,11.51,11.49,11.5,61804.0,11.433,11.433,11.4131,11.4231,61804.0
2021-04-01 12:50:00,11.5,11.52,11.49,11.51,90851.0,11.4231,11.4429,11.4131,11.433,90851.0
2021-04-01 12:55:00,11.51,11.51,11.49,11.51,60826.0,11.433,11.433,11.4131,11.433,60826.0
2021-04-01 13:00:00,11.51,11.52,11.5,11.52,44919.0,11.433,11.4429,11.4231,11.4429,44919.0
2021-04-01 13:05:00,11.52,11.52,11.5,11.51,35622.0,11.4429,11.4429,11.4231,11.433,35622.0
2021-04-01 13:10:00,11.51,11.51,11.46,11.46,49987.0,11.433,11.433,11.3833,11.3833,49987.0
2021-04-01 13:15:00,11.46,11.47,11.41,11.42,203322.0,11.3833,11.3933,11.3337,11.3436,203322.0
2021-04-01 13:20:00,11.43,11.43,11.41,11.43,33831.0,11.3535,11.3535,11.3337,11.3535,33831.0
2021-04-01 13:25:00,11.42,11.45,11.42,11.45,48794.0,11.3436,11.3734,11.3436,11.3734,48794.0
2021-04-01 13:30:00,11.44,11.45,11.42,11.43,46004.0,11.3635,11.3734,11.3436,11.3535,46004.0
2021-04-01 13:35:00,11.43,11.43,11.42,11.43,65725.0,11.3535,11.3535,11.3436,11.3535,65725.0
2021-04-01 13:40:00,11.43,11.46,11.42,11.46,87017.0,11.3535,11.3833,11.3436,11.3833,87017.0
2021-04-01 13:45:00,11.45,11.46,11.44,11.46,70795.0,11.3734,11.3833,11.3635,11.3833,70795.0
2021-04-01 13:50:00,11.46,11.46,11.44,11.46,57299.0,11.3833,11.3833,11.3635,11.3833,57299.0
2021-04-01 13:55:00,11.46,11.46,11.44,11.45,51988.0,11.3833,11.3833,11.3635,11.3734,51988.0
2021-04-01 14:00:00,11.44,11.46,11.44,11.46,86972.0,11.3635,11.3833,11.3635,11.3833,86972.0
2021-04-01 14:05:00,11.46,11.46,11.44,11.44,48457.0,11.3833,11.3833,11.3635,11.3635,48457.0
2021-04-01 14:10:00,11.45,11.46,11.43,11.46,72957.0,11.3734,11.3833,11.3535,11.3833,72957.0
2021-04-01 14:15:00,11.46,11.46,11.44,11.46,36088.0,11.3833,11.3833,11.3635,11.3833,36088.0
2021-04-01 14:20:00,11.46,11.46,11.45,11.45,57961.0,11.3833,11.3833,11.3734,11.3734,57961.0
2021-04-01 14:25:00,11.46,11.46,11.44,11.46,69508.0,11.3833,11.3833,11.3635,11.3833,69508.0
2021-04-01 14:30:00,11.46,11.46,11.45,11.46,38800.0,11.3833,11.3833,11.3734,11.3833,38800.0
2021-04-01 14:35:00,11.46,11.46,11.44,11.46,110665.0,11.3833,11.3833,11.3635,11.3833,110665.0
2021-04-01 14:40:00,11.46,11.47,11.46,11.46,28972.0,11.3833,11.3933,11.3833,11.3833,28972.0
2021-04-01 14:45:00,11.46,11.47,11.45,11.45,22818.0,11.3833,11.3933,11.3734,11.3734,22818.0
2021-04-01 14:50:00,11.46,11.46,11.44,11.45,65916.0,11.3833,11.3833,11.3635,11.3734,65916.0
2021-04-01 14:55:00,11.45,11.45,11.43,11.44,41763.0,11.3734,11.3734,11.3535,11.3635,41763.0
2021-04-01 15:00:00,11.44,11.45,11.43,11.45,52071.0,11.3635,11.3734,11.3535,11.3734,52071.0
2021-04-01 15:05:00,11.45,11.46,11.44,11.46,57995.0,11.3734,11.3833,11.3635,11.3833,57995.0
2021-04-01 15:10:00,11.46,11.47,11.45,11.46,46230.0,11.3833,11.3933,11.3734,11.3833,46230.0
2021-04-01 15:15:00,11.46,11.46,11.44,11.45,34629.0,11.3833,11.3833,11.3635,11.3734,34629.0
2021-04-01 15:20:00,11.46,11.46,11.44,11.45,31490.0,11.3833,11.3833,11.3635,11.3734,31490.0
2021-04-01 15:25:00,11.44,11.46,11.44,11.45,58454.0,11.3635,11.3833,11.3635,11.3734,58454.0
2021-04-01 15:30:00,11.45,11.46,11.44,11.46,54963.0,11.3734,11.3833,11.3635,11.3833,54963.0
2021-04-01 15:35:00,11.46,11.48,11.45,11.46,105338.0,11.3833,11.4032,11.3734,11.3833,105338.0
2021-04-01 15:40:00,11.46,11.5,11.46,11.5,146160.0,11.3833,11.4231,11.3833,11.4231,146160.0
2021-04-01 15:45:00,11.5,11.52,11.49,11.51,147952.0,11.4231,11.4429,11.4131,11.433,147952.0
2021-04-01 15:50:00,11.51,11.53,11.5,11.52,183248.0,11.433,11.4529,11.4231,11.4429,183248.0
2021-04-01 15:55:00,11.52,11.54,11.5,11.5,451996.0,11.4429,11.4628,11.4231,11.4231,451996.0
2021-04-05 09:30:00,11.64,11.7,11.58,11.7,294468.0,11.5621,11.6217,11.5025,11.6217,294468.0
2021-04-05 09:35:00,11.7,11.75,11.66,11.74,343279.0,11.6217,11.6714,11.582,11.6615,343279.0
2021-04-05 09:40:00,11.74,11.76,11.68,11.7,242400.0,11.6615,11.6813,11.6019,11.6217,242400.0
2021-04-05 09:45:00,11.7,11.71,11.66,11.66,119916.0,11.6217,11.6317,11.582,11.582,119916.0
2021-04-05 09:50:00,11.66,11.75,11.66,11.71,288560.0,11.582,11.6714,11.582,11.6317,288560.0
2021-04-05 09:55:00,11.71,11.79,11.7,11.79,242467.0,11.6317,11.7111,11.6217,11.7111,242467.0
2021-04-05 10:00:00,11.78,11.85,11.78,11.84,358944.0,11.7012,11.7707,11.7012,11.7608,358944.0
2021-04-05 10:05:00,11.84,11.85,11.82,11.83,170895.0,11.7608,11.7707,11.7409,11.7509,170895.0
2021-04-05 10:10:00,11.83,11.83,11.76,11.79,349790.0,11.7509,11.7509,11.6813,11.7111,349790.0
2021-04-05 10:15:00,11.79,11.79,11.76,11.78,157485.0,11.7111,11.7111,11.6813,11.7012,157485.0
2021-04-05 10:20:00,11.77,11.78,11.73,11.76,222817.0,11.6913,11.7012,11.6515,11.6813,222817.0
2021-04-05 10:25:00,11.76,11.78,11.74,11.77,135043.0,11.6813,11.7012,11.6615,11.6913,135043.0
2021-04-05 10:30:00,11.77,11.78,11.75,11.77,193264.0,11.6913,11.7012,11.6714,11.6913,193264.0
2021-04-05 10:35:00,11.77,11.77,11.73,11.74,96436.0,11.6913,11.6913,11.6515,11.6615,96436.0
2021-04-05 10:40:00,11.73,11.73,11.7,11.71,140608.0,11.6515,11.6515,11.6217,11.6317,140608.0
2021-04-05 10:45:00,11.71,11.73,11.7,11.71,91858.0,11.6317,11.6515,11.6217,11.6317,91858.0
2021-04-05 10:50:00,11.71,11.74,11.7,11.73,132038.0,11.6317,11.6615,11.6217,11.6515,132038.0
2021-04-05 10:55:00,11.73,11.77,11.71,11.76,138910.0,11.6515,11.6913,11.6317,11.6813,138910.0
2021-04-05 11:00:00,11.76,11.76,11.73,11.74,153932.0,11.6813,11.6813,11.6515,11.6615,153932.0
2021-04-05 11:05:00,11.75,11.75,11.7,11.71,152441.0,11.6714,11.6714,11.6217,11.6317,152441.0
2021-04-05 11:10:00,11.7,11.75,11.68,11.73,229426.0,11.6217,11.6714,11.6019,11.6515,229426.0
2021-04-05 11:15:00,11.74,11.74,11.71,11.73,75323.0,11.6615,11.6615,11.6317,11.6515,75323.0
2021-04-05 11:20:00,11.73,11.75,11.72,11.74,180534.0,11.6515,11.6714,11.6416,11.6615,180534.0
2021-04-05 11:25:00,11.74,11.75,11.73,11.74,94972.0,11.6615,11.6714,11.6515,11.6615,94972.0
2021-04-05 11:30:00,11.74,11.75,11.72,11.73,59134.0,11.6615,11.6714,11.6416,11.6515,59134.0
2021-04-05 11:35:00,11.72,11.73,11.71,11.73,59619.0,11.6416,11.6515,11.6317,11.6515,59619.0
2021-04-05 11:40:00,11.73,11.73,11.72,11.72,39072.0,11.6515,11.6515,11.6416,11.6416,39072.0
2021-04-05 11:45:00,11.73,11.73,11.71,11.73,90345.0,11.6515,11.6515,11.6317,11.6515,90345.0
2021-04-05 11:50:00,11.73,11.73,11.71,11.71,41916.0,11.6515,11.6515,11.6317,11.6317,41916.0
2021-04-05 11:55:00,11.71,11.73,11.7,11.72,87917.0,11.6317,11.6515,11.6217,11.6416,87917.0
2021-04-05 12:00:00,11.71,11.72,11.68,11.68,77061.0,11.6317,11.6416,11.6019,11.6019,77061.0
2021-04-05 12:05:00,11.68,11.68,11.66,11.68,77473.0,11.6019,11.6019,11.582,11.6019,77473.0
2021-04-05 12:10:00,11.67,11.68,11.65,11.65,62392.0,11.5919,11.6019,11.5721,11.5721,62392.0
2021-04-05 12:15:00,11.65,11.66,11.62,11.66,85109.0,11.5721,11.582,11.5423,11.582,85109.0
2021-04-05 12:20:00,11.66,11.67,11.65,11.67,39533.0,11.582,11.5919,11.5721,11.5919,39533.0
2021-04-05 12:25:00,11.67,11.67,11.64,11.66,87677.0,11.5919,11.5919,11.5621,11.582,87677.0
2021-04-05 12:30:00,11.66,11.67,11.64,11.66,59071.0,11.582,11.5919,11.5621,11.582,59071.0
2021-04-05 12:35:00,11.66,11.67,11.65,11.67,37894.0,11.582,11.5919,11.5721,11.5919,37894.0
2021-04-05 12:40:00,11.67,11.67,11.64,11.65,76791.0,11.5919,11.5919,11.5621,11.5721,76791.0
2021-04-05 12:45:00,11.66,11.66,11.62,11.63,122557.0,11.582,11.582,11.5423,11.5522,122557.0
2021-04-05 12:50:00,11.63,11.64,11.6,11.6,183906.0,11.5522,11.5621,11.5224,11.5224,183906.0
2021-04-05 12:55:00,11.61,11.62,11.59,11.62,132897.0,11.5323,11.5423,11.5125,11.5423,132897.0
2021-04-05 13:00:00,11.61,11.62,11.61,11.61,19844.0,11.5323,11.5423,11.5323,11.5323,19844.0
2021-04-05 13:05:00,11.62,11.64,11.61,11.62,130144.0,11.5423,11.5621,11.5323,11.5423,130144.0
2021-04-05 13:10:00,11.62,11.63,11.61,11.62,35274.0,11.5423,11.5522,11.5323,11.5423,35274.0
2021-04-05 13:15:00,11.62,11.63,11.6,11.62,56862.0,11.5423,11.5522,11.5224,11.5423,56862.0
2021-04-05 13:20:00,11.62,11.63,11.61,11.61,24034.0,11.5423,11.5522,11.5323,11.5323,24034.0
2021-04-05 13:25:00,11.61,11.62,11.59,11.61,69364.0,11.5323,11.5423,11.5125,11.5323,69364.0
2021-04-05 13:30:00,11.61,11.61,11.59,11.6,51721.0,11.5323,11.5323,11.5125,11.5224,51721.0
2021-04-05 13:35:00,11.6,11.61,11.58,11.6,71874.0,11.5224,11.5323,11.5025,11.5224,71874.0
2021-04-05 13:40:00,11.6,11.6,11.59,11.6,49087.0,11.5224,11.5224,11.5125,11.5224,49087.0
2021-04-05 13:45:00,11.6,11.61,11.59,11.6,52444.0,11.5224,11.5323,11.5125,11.5224,52444.0
2021-04-05 13:50:00,11.6,11.61,11.58,11.58,71367.0,11.5224,11.5323,11.5025,11.5025,71367.0
2021-04-05 13:55:00,11.58,11.6,11.56,11.6,129568.0,11.5025,11.5224,11.4827,11.5224,129568.0
2021-04-05 14:00:00,11.6,11.6,11.58,11.59,79479.0,11.5224,11.5224,11.5025,11.5125,79479.0
2021-04-05 14:05:00,11.59,11.6,11.58,11.59,30233.0,11.5125,11.5224,11.5025,11.5125,30233.0
2021-04-05 14:10:00,11.59,11.6,11.58,11.59,70817.0,11.5125,11.5224,11.5025,11.5125,70817.0
2021-04-05 14:15:00,11.58,11.6,11.58,11.59,76683.0,11.5025,11.5224,11.5025,11.5125,76683.0
2021-04-05 14:20:00,11.58,11.59,11.56,11.56,40906.0,11.5025,11.5125,11.4827,11.4827,40906.0
2021-04-05 14:25:00,11.57,11.59,11.56,11.59,92940.0,11.4926,11.5125,11.4827,11.5125,92940.0
2021-04-05 14:30:00,11.58,11.6,11.58,11.59,65705.0,11.5025,11.5224,11.5025,11.5125,65705.0
2021-04-05 14:35:00,11.58,11.6,11.58,11.59,44492.0,11.5025,11.5224,11.5025,11.5125,44492.0
2021-04-05 14:40:00,11.59,11.61,11.58,11.59,122323.0,11.5125,11.5323,11.5025,11.5125,122323.0
2021-04-05 14:45:00,11.59,11.6,11.58,11.6,59492.0,11.5125,11.5224,11.5025,11.5224,59492.0
2021-04-05 14:50:00,11.6,11.61,11.58,11.6,62745.0,11.5224,11.5323,11.5025,11.5224,62745.0
2021-04-05 14:55:00,11.59,11.61,11.57,11.58,75611.0,11.5125,11.5323,11.4926,11.5025,75611.0
2021-04-05 15:00:00,11.58,11.58,11.56,11.58,75426.0,11.5025,11.5025,11.4827,11.5025,75426.0
2021-04-05 15:05:00,11.58,11.62,11.57,11.62,67895.0,11.5025,11.5423,11.4926,11.5423,67895.0
2021-04-05 15:10:00,11.62,11.63,11.61,11.62,53992.0,11.5423,11.5522,11.5323,11.5423,53992.0
2021-04-05 15:15:00,11.62,11.64,11.6,11.62,174990.0,11.5423,11.5621,11.5224,11.5423,174990.0
2021-04-05 15:20:00,11.62,11.62,11.59,11.6,119762.0,11.5423,11.5423,11.5125,11.5224,119762.0
2021-04-05 15:25:00,11.6,11.61,11.58,11.61,128381.0,11.5224,11.5323,11.5025,11.5323,128381.0
2021-04-05 15:30:00,11.61,11.61,11.6,11.61,127995.0,11.5323,11.5323,11.5224,11.5323,127995.0
2021-04-05 15:35:00,11.61,11.62,11.6,11.62,130702.0,11.5323,11.5423,11.5224,11.5423,130702.0
2021-04-05 15:40:00,11.62,11.64,11.6,11.64,185572.0,11.5423,11.5621,11.5224,11.5621,185572.0
2021-04-05 15:45:00,11.64,11.64,11.63,11.63,140022.0,11.5621,11.5621,11.5522,11.5522,140022.0
2021-04-05 15:50:00,11.63,11.66,11.63,11.66,342008.0,11.5522,11.582,11.5522,11.582,342008.0
2021-04-05 15:55:00,11.66,11.67,11.65,11.66,689904.0,11.582,11.5919,11.5721,11.582,689904.0
2021-04-06 09:30:00,11.57,11.59,11.44,11.5,368527.0,11.4926,11.5125,11.3635,11.4231,368527.0
2021-04-06 09:35:00,11.5,11.54,11.47,11.48,175374.0,11.4231,11.4628,11.3933,11.4032,175374.0
2021-04-06 09:40:00,11.48,11.52,11.48,11.5,97258.0,11.4032,11.4429,11.4032,11.4231,97258.0
2021-04-06 09:45:00,11.51,11.56,11.5,11.53,188923.0,11.433,11.4827,11.4231,11.4529,188923.0
2021-04-06 09:50:00,11.54,11.66,11.53,11.66,250173.0,11.4628,11.582,11.4529,11.582,250173.0
2021-04-06 09:55:00,11.66,11.66,11.6,11.61,103919.0,11.582,11.582,11.5224,11.5323,103919.0
2021-04-06 10:00:00,11.62,11.62,11.59,11.61,84491.0,11.5423,11.5423,11.5125,11.5323,84491.0
2021-04-06 10:05:00,11.61,11.61,11.57,11.6,65248.0,11.5323,11.5323,11.4926,11.5224,65248.0
2021-04-06 10:10:00,11.6,11.61,11.57,11.59,98788.0,11.5224,11.5323,11.4926,11.5125,98788.0
2021-04-06 10:15:00,11.59,11.59,11.55,11.55,86592.0,11.5125,11.5125,11.4727,11.4727,86592.0
2021-04-06 10:20:00,11.55,11.59,11.55,11.58,55574.0,11.4727,11.5125,11.4727,11.5025,55574.0
2021-04-06 10:25:00,11.57,11.6,11.57,11.59,51180.0,11.4926,11.5224,11.4926,11.5125,51180.0
2021-04-06 10:30:00,11.59,11.62,11.58,11.62,73037.0,11.5125,11.5423,11.5025,11.5423,73037.0
2021-04-06 10:35:00,11.62,11.65,11.61,11.61,96554.0,11.5423,11.5721,11.5323,11.5323,96554.0
2021-04-06 10:40:00,11.61,11.62,11.58,11.58,62807.0,11.5323,11.5423,11.5025,11.5025,62807.0
2021-04-06 10:45:00,11.59,11.6,11.58,11.59,55047.0,11.5125,11.5224,11.5025,11.5125,55047.0
2021-04-06 10:50:00,11.59,11.61,11.58,11.58,66410.0,11.5125,11.5323,11.5025,11.5025,66410.0
2021-04-06 10:55:00,11.59,11.59,11.58,11.59,38232.0,11.5125,11.5125,11.5025,11.5125,38232.0
2021-04-06 11:00:00,11.59,11.61,11.58,11.6,79670.0,11.5125,11.5323,11.5025,11.5224,79670.0
2021-04-06 11:05:00,11.6,11.61,11.59,11.6,63617.0,11.5224,11.5323,11.5125,11.5224,63617.0
2021-04-06 11:10:00,11.59,11.6,11.58,11.58,40540.0,11.5125,11.5224,11.5025,11.5025,40540.0
2021-04-06 11:15:00,11.58,11.59,11.58,11.59,48361.0,11.5025,11.5125,11.5025,11.5125,48361.0
2021-04-06 11:20:00,11.58,11.59,11.54,11.54,149629.0,11.5025,11.5125,11.4628,11.4628,149629.0
2021-04-06 11:25:00,11.54,11.56,11.53,11.55,132324.0,11.4628,11.4827,11.4529,11.4727,132324.0
2021-04-06 11:30:00,11.55,11.57,11.54,11.54,70332.0,11.4727,11.4926,11.4628,11.4628,70332.0
2021-04-06 11:35:00,11.54,11.57,11.53,11.57,93215.0,11.4628,11.4926,11.4529,11.4926,93215.0
2021-04-06 11:40:00,11.56,11.57,11.54,11.54,396103.0,11.4827,11.4926,11.4628,11.4628,396103.0
2021-04-06 11:45:00,11.54,11.55,11.53,11.54,119579.0,11.4628,11.4727,11.4529,11.4628,119579.0
2021-04-06 11:50:00,11.54,11.55,11.53,11.53,50654.0,11.4628,11.4727,11.4529,11.4529,50654.0
2021-04-06 11:55:00,11.54,11.54,11.52,11.54,137027.0,11.4628,11.4628,11.4429,11.4628,137027.0
2021-04-06 12:00:00,11.54,11.56,11.53,11.54,54865.0,11.4628,11.4827,11.4529,11.4628,54865.0
2021-04-06 12:05:00,11.54,11.55,11.53,11.54,46559.0,11.4628,11.4727,11.4529,11.4628,46559.0
2021-04-06 12:10:00,11.54,11.54,11.52,11.54,92015.0,11.4628,11.4628,11.4429,11.4628,92015.0
2021-04-06 12:15:00,11.54,11.54,11.52,11.53,47813.0,11.4628,11.4628,11.4429,11.4529,47813.0
2021-04-06 12:20:00,11.53,11.53,11.51,11.51,98779.0,11.4529,11.4529,11.433,11.433,98779.0
2021-04-06 12:25:00,11.51,11.52,11.51,11.51,41115.0,11.433,11.4429,11.433,11.433,41115.0
2021-04-06 12:30:00,11.51,11.52,11.47,11.48,215309.0,11.433,11.4429,11.3933,11.4032,215309.0
2021-04-06 12:35:00,11.49,11.49,11.47,11.49,165620.0,11.4131,11.4131,11.3933,11.4131,165620.0
2021-04-06 12:40:00,11.49,11.49,11.47,11.47,45232.0,11.4131,11.4131,11.3933,11.3933,45232.0
2021-04-06 12:45:00,11.48,11.48,11.47,11.47,33604.0,11.4032,11.4032,11.3933,11.3933,33604.0
2021-04-06 12:50:00,11.48,11.49,11.47,11.49,69777.0,11.4032,11.4131,11.3933,11.4131,69777.0
2021-04-06 12:55:00,11.48,11.52,11.48,11.51,127291.0,11.4032,11.4429,11.4032,11.433,127291.0
2021-04-06 13:00:00,11.51,11.51,11.5,11.51,42242.0,11.433,11.433,11.4231,11.433,42242.0
2021-04-06 13:05:00,11.51,11.52,11.5,11.52,64025.0,11.433,11.4429,11.4231,11.4429,64025.0
2021-04-06 13:10:00,11.52,11.52,11.49,11.5,125885.0,11.4429,11.4429,11.4131,11.4231,125885.0
2021-04-06 13:15:00,11.5,11.5,11.48,11.49,61396.0,11.4231,11.4231,11.4032,11.4131,61396.0
2021-04-06 13:20:00,11.48,11.5,11.48,11.49,50971.0,11.4032,11.4231,11.4032,11.4131,50971.0
2021-04-06 13:25:00,11.49,11.49,11.48,11.49,48291.0,11.4131,11.4131,11.4032,11.4131,48291.0
2021-04-06 13:30:00,11.48,11.49,11.46,11.46,92476.0,11.4032,11.4131,11.3833,11.3833,92476.0
2021-04-06 13:35:00,11.46,11.48,11.45,11.48,101328.0,11.3833,11.4032,11.3734,11.4032,101328.0
2021-04-06 13:40:00,11.48,11.5,11.47,11.49,50481.0,11.4032,11.4231,11.3933,11.4131,50481.0
2021-04-06 13:45:00,11.49,11.5,11.49,11.49,33911.0,11.4131,11.4231,11.4131,11.4131,33911.0
2021-04-06 13:50:00,11.5,11.5,11.47,11.47,61561.0,11.4231,11.4231,11.3933,11.3933,61561.0
2021-04-06 13:55:00,11.48,11.51,11.47,11.5,89740.0,11.4032,11.433,11.3933,11.4231,89740.0
2021-04-06 14:00:00,11.5,11.5,11.49,11.5,38497.0,11.4231,11.4231,11.4131,11.4231,38497.0
2021-04-06 14:05:00,11.5,11.5,11.48,11.48,51122.0,11.4231,11.4231,11.4032,11.4032,51122.0
2021-04-06 14:10:00,11.49,11.49,11.47,11.48,61198.0,11.4131,11.4131,11.3933,11.4032,61198.0
2021-04-06 14:15:00,11.48,11.48,11.45,11.46,127019.0,11.4032,11.4032,11.3734,11.3833,127019.0
2021-04-06 14:20:00,11.45,11.46,11.43,11.45,152460.0,11.3734,11.3833,11.3535,11.3734,152460.0
2021-04-06 14:25:00,11.45,11.46,11.44,11.45,64670.0,11.3734,11.3833,11.3635,11.3734,64670.0
2021-04-06 14:30:00,11.45,11.47,11.45,11.46,77842.0,11.3734,11.3933,11.3734,11.3833,77842.0
2021-04-06 14:35:00,11.45,11.46,11.45,11.45,38608.0,11.3734,11.3833,11.3734,11.3734,38608.0
2021-04-06 14:40:00,11.45,11.47,11.45,11.46,69016.0,11.3734,11.3933,11.3734,11.3833,69016.0
2021-04-06 14:45:00,11.46,11.47,11.44,11.44,122445.0,11.3833,11.3933,11.3635,11.3635,122445.0
2021-04-06 14:50:00,11.44,11.44,11.38,11.42,438911.0,11.3635,11.3635,11.3039,11.3436,438911.0
2021-04-06 14:55:00,11.41,11.42,11.32,11.38,753847.0,11.3337,11.3436,11.2443,11.3039,753847.0
2021-04-06 15:00:00,11.37,11.38,11.35,11.36,284997.0,11.2939,11.3039,11.2741,11.284,284997.0
2021-04-06 15:05:00,11.36,11.41,11.36,11.41,247508.0,11.284,11.3337,11.284,11.3337,247508.0
2021-04-06 15:10:00,11.41,11.43,11.37,11.41,547729.0,11.3337,11.3535,11.2939,11.3337,547729.0
2021-04-06 15:15:00,11.41,11.41,11.38,11.4,112823.0,11.3337,11.3337,11.3039,11.3237,112823.0
2021-04-06 15:20:00,11.39,11.43,11.39,11.42,146883.0,11.3138,11.3535,11.3138,11.3436,146883.0
2021-04-06 15:25:00,11.42,11.42,11.41,11.42,92894.0,11.3436,11.3436,11.3337,11.3436,92894.0
2021-04-06 15:30:00,11.41,11.42,11.41,11.41,149911.0,11.3337,11.3436,11.3337,11.3337,149911.0
2021-04-06 15:35:00,11.42,11.42,11.4,11.41,169180.0,11.3436,11.3436,11.3237,11.3337,169180.0
2021-04-06 15:40:00,11.41,11.42,11.4,11.41,157901.0,11.3337,11.3436,11.3237,11.3337,157901.0
2021-04-06 15:45:00,11.41,11.41,11.4,11.41,174654.0,11.3337,11.3337,11.3237,11.3337,174654.0
2021-04-06 15:50:00,11.41,11.41,11.39,11.4,509474.0,11.3337,11.3337,11.3138,11.3237,509474.0
2021-04-06 15:55:00,11.4,11.45,11.38,11.44,1463471.0,11.3237,11.3734,11.3039,11.3635,1463471.0
2021-04-07 09:30:00,11.38,11.43,11.36,11.42,160800.0,11.3039,11.3535,11.284,11.3436,160800.0
2021-04-07 09:35:00,11.42,11.48,11.41,11.47,168145.0,11.3436,11.4032,11.3337,11.3933,168145.0
2021-04-07 09:40:00,11.48,11.48,11.44,11.46,81921.0,11.4032,11.4032,11.3635,11.3833,81921.0
2021-04-07 09:45:00,11.45,11.46,11.4,11.42,64897.0,11.3734,11.3833,11.3237,11.3436,64897.0
2021-04-07 09:50:00,11.42,11.44,11.39,11.44,82444.0,11.3436,11.3635,11.3138,11.3635,82444.0
2021-04-07 09:55:00,11.44,11.5,11.43,11.5,108963.0,11.3635,11.4231,11.3535,11.4231,108963.0
2021-04-07 10:00:00,11.5,11.5,11.44,11.46,192533.0,11.4231,11.4231,11.3635,11.3833,192533.0
2021-04-07 10:05:00,11.46,11.49,11.44,11.49,90830.0,11.3833,11.4131,11.3635,11.4131,90830.0
2021-04-07 10:10:00,11.49,11.49,11.45,11.48,307843.0,11.4131,11.4131,11.3734,11.4032,307843.0
2021-04-07 10:15:00,11.48,11.49,11.45,11.46,92868.0,11.4032,11.4131,11.3734,11.3833,92868.0
2021-04-07 10:20:00,11.46,11.47,11.44,11.44,67984.0,11.3833,11.3933,11.3635,11.3635,67984.0
2021-04-07 10:25:00,11.45,11.45,11.42,11.42,70675.0,11.3734,11.3734,11.3436,11.3436,70675.0
2021-04-07 10:30:00,11.43,11.45,11.41,11.43,107568.0,11.3535,11.3734,11.3337,11.3535,107568.0
2021-04-07 10:35:00,11.43,11.43,11.41,11.43,158898.0,11.3535,11.3535,11.3337,11.3535,158898.0
2021-04-07 10:40:00,11.43,11.44,11.4,11.41,148912.0,11.3535,11.3635,11.3237,11.3337,148912.0
2021-04-07 10:45:00,11.41,11.41,11.37,11.38,150719.0,11.3337,11.3337,11.2939,11.3039,150719.0
2021-04-07 10:50:00,11.37,11.38,11.36,11.38,48647.0,11.2939,11.3039,11.284,11.3039,48647.0
2021-04-07 10:55:00,11.38,11.38,11.36,11.37,107116.0,11.3039,11.3039,11.284,11.2939,107116.0
2021-04-07 11:00:00,11.37,11.38,11.34,11.35,122886.0,11.2939,11.3039,11.2641,11.2741,122886.0
2021-04-07 11:05:00,11.36,11.36,11.32,11.34,105709.0,11.284,11.284,11.2443,11.2641,105709.0
2021-04-07 11:10:00,11.34,11.34,11.32,11.34,59114.0,11.2641,11.2641,11.2443,11.2641,59114.0
2021-04-07 11:15:00,11.34,11.36,11.33,11.35,76652.0,11.2641,11.284,11.2542,11.2741,76652.0
2021-04-07 11:20:00,11.35,11.36,11.33,11.34,73482.0,11.2741,11.284,11.2542,11.2641,73482.0
2021-04-07 11:25:00,11.34,11.35,11.33,11.35,65792.0,11.2641,11.2741,11.2542,11.2741,65792.0
2021-04-07 11:30:00,11.35,11.35,11.34,11.34,42363.0,11.2741,11.2741,11.2641,11.2641,42363.0
2021-04-07 11:35:00,11.35,11.35,11.33,11.34,53041.0,11.2741,11.2741,11.2542,11.2641,53041.0
2021-04-07 11:40:00,11.34,11.34,11.3,11.32,85276.0,11.2641,11.2641,11.2244,11.2443,85276.0
2021-04-07 11:45:00,11.31,11.33,11.3,11.33,47153.0,11.2343,11.2542,11.2244,11.2542,47153.0
2021-04-07 11:50:00,11.32,11.34,11.32,11.33,53842.0,11.2443,11.2641,11.2443,11.2542,53842.0
2021-04-07 11:55:00,11.33,11.33,11.31,11.32,48701.0,11.2542,11.2542,11.2343,11.2443,48701.0
2021-04-07 12:00:00,11.33,11.34,11.31,11.34,144625.0,11.2542,11.2641,11.2343,11.2641,144625.0
2021-04-07 12:05:00,11.34,11.36,11.33,11.36,121688.0,11.2641,11.284,11.2542,11.284,121688.0
2021-04-07 12:10:00,11.36,11.37,11.34,11.37,82621.0,11.284,11.2939,11.2641,11.2939,82621.0
2021-04-07 12:15:00,11.37,11.37,11.35,11.36,95799.0,11.2939,11.2939,11.2741,11.284,95799.0
2021-04-07 12:20:00,11.36,11.37,11.35,11.36,21816.0,11.284,11.2939,11.2741,11.284,21816.0
2021-04-07 12:25:00,11.36,11.37,11.34,11.35,43057.0,11.284,11.2939,11.2641,11.2741,43057.0
2021-04-07 12:30:00,11.35,11.36,11.34,11.35,34678.0,11.2741,11.284,11.2641,11.2741,34678.0
2021-04-07 12:35:00,11.35,11.37,11.34,11.37,38339.0,11.2741,11.2939,11.2641,11.2939,38339.0
2021-04-07 12:40:00,11.37,11.38,11.36,11.37,27899.0,11.2939,11.3039,11.284,11.2939,27899.0
2021-04-07 12:45:00,11.37,11.38,11.35,11.37,64297.0,11.2939,11.3039,11.2741,11.2939,64297.0
2021-04-07 12:50:00,11.37,11.38,11.36,11.38,36108.0,11.2939,11.3039,11.284,11.3039,36108.0
2021-04-07 12:55:00,11.38,11.4,11.37,11.4,92991.0,11.3039,11.3237,11.2939,11.3237,92991.0
2021-04-07 13:00:00,11.4,11.4,11.38,11.38,61989.0,11.3237,11.3237,11.3039,11.3039,61989.0
2021-04-07 13:05:00,11.38,11.4,11.38,11.4,25623.0,11.3039,11.3237,11.3039,11.3237,25623.0
2021-04-07 13:10:00,11.4,11.4,11.39,11.4,36843.0,11.3237,11.3237,11.3138,11.3237,36843.0
2021-04-07 13:15:00,11.4,11.4,11.37,11.38,80497.0,11.3237,11.3237,11.2939,11.3039,80497.0
2021-04-07 13:20:00,11.37,11.39,11.36,11.38,142911.0,11.2939,11.3138,11.284,11.3039,142911.0
2021-04-07 13:25:00,11.39,11.41,11.38,11.38,128960.0,11.3138,11.3337,11.3039,11.3039,128960.0
2021-04-07 13:30:00,11.38,11.39,11.38,11.38,15369.0,11.3039,11.3138,11.3039,11.3039,15369.0
2021-04-07 13:35:00,11.39,11.39,11.38,11.38,30323.0,11.3138,11.3138,11.3039,11.3039,30323.0
2021-04-07 13:40:00,11.38,11.4,11.38,11.4,39107.0,11.3039,11.3237,11.3039,11.3237,39107.0
2021-04-07 13:45:00,11.4,11.41,11.39,11.41,68826.0,11.3237,11.3337,11.3138,11.3337,68826.0
2021-04-07 13:50:00,11.4,11.41,11.39,11.4,60235.0,11.3237,11.3337,11.3138,11.3237,60235.0
2021-04-07 13:55:00,11.4,11.4,11.39,11.4,29534.0,11.3237,11.3237,11.3138,11.3237,29534.0
2021-04-07 14:00:00,11.4,11.41,11.39,11.41,24144.0,11.3237,11.3337,11.3138,11.3337,24144.0
2021-04-07 14:05:00,11.41,11.42,11.4,11.41,60011.0,11.3337,11.3436,11.3237,11.3337,60011.0
2021-04-07 14:10:00,11.41,11.42,11.4,11.42,25154.0,11.3337,11.3436,11.3237,11.3436,25154.0
2021-04-07 14:15:00,11.42,11.42,11.39,11.4,64324.0,11.3436,11.3436,11.3138,11.3237,64324.0
2021-04-07 14:20:00,11.4,11.4,11.38,11.4,90948.0,11.3237,11.3237,11.3039,11.3237,90948.0
2021-04-07 14:25:00,11.4,11.4,11.38,11.39,23141.0,11.3237,11.3237,11.3039,11.3138,23141.0
2021-04-07 14:30:00,11.39,11.4,11.38,11.4,44342.0,11.3138,11.3237,11.3039,11.3237,44342.0
2021-04-07 14:35:00,11.39,11.4,11.37,11.38,107764.0,11.3138,11.3237,11.2939,11.3039,107764.0
2021-04-07 14:40:00,11.38,11.39,11.37,11.38,52087.0,11.3039,11.3138,11.2939,11.3039,52087.0
2021-04-07 14:45:00,11.38,11.39,11.37,11.38,74254.0,11.3039,11.3138,11.2939,11.3039,74254.0
2021-04-07 14:50:00,11.38,11.38,11.36,11.37,73081.0,11.3039,11.3039,11.284,11.2939,73081.0
2021-04-07 14:55:00,11.37,11.37,11.34,11.35,89741.0,11.2939,11.2939,11.2641,11.2741,89741.0
2021-04-07 15:00:00,11.35,11.35,11.34,11.35,50980.0,11.2741,11.2741,11.2641,11.2741,50980.0
2021-04-07 15:05:00,11.35,11.35,11.31,11.32,104992.0,11.2741,11.2741,11.2343,11.2443,104992.0
2021-04-07 15:10:00,11.32,11.33,11.31,11.32,47544.0,11.2443,11.2542,11.2343,11.2443,47544.0
2021-04-07 15:15:00,11.32,11.32,11.27,11.29,874428.0,11.2443,11.2443,11.1946,11.2145,874428.0
2021-04-07 15:20:00,11.3,11.33,11.29,11.33,89156.0,11.2244,11.2542,11.2145,11.2542,89156.0
2021-04-07 15:25:00,11.32,11.34,11.31,11.33,80040.0,11.2443,11.2641,11.2343,11.2542,80040.0
2021-04-07 15:30:00,11.32,11.34,11.32,11.34,61845.0,11.2443,11.2641,11.2443,11.2641,61845.0
2021-04-07 15:35:00,11.34,11.34,11.31,11.33,136627.0,11.2641,11.2641,11.2343,11.2542,136627.0
2021-04-07 15:40:00,11.32,11.34,11.32,11.33,108372.0,11.2443,11.2641,11.2443,11.2542,108372.0
2021-04-07 15:45:00,11.33,11.35,11.32,11.34,110746.0,11.2542,11.2741,11.2443,11.2641,110746.0
2021-04-07 15:50:00,11.34,11.36,11.33,11.35,286614.0,11.2641,11.284,11.2542,11.2741,286614.0
2021-04-07 15:55:00,11.35,11.37,11.33,11.34,448621.0,11.2741,11.2939,11.2542,11.2641,448621.0
2021-04-08 09:30:00,11.34,11.39,11.32,11.36,152507.0,11.2641,11.3138,11.2443,11.284,152507.0
2021-04-08 09:35:00,11.36,11.37,11.31,11.32,121803.0,11.284,11.2939,11.2343,11.2443,121803.0
2021-04-08 09:40:00,11.32,11.38,11.32,11.38,68815.0,11.2443,11.3039,11.2443,11.3039,68815.0
2021-04-08 09:45:00,11.38,11.41,11.37,11.39,107475.0,11.3039,11.3337,11.2939,11.3138,107475.0
2021-04-08 09:50:00,11.39,11.41,11.37,11.39,93568.0,11.3138,11.3337,11.2939,11.3138,93568.0
2021-04-08 09:55:00,11.38,11.39,11.37,11.39,80721.0,11.3039,11.3138,11.2939,11.3138,80721.0
2021-04-08 10:00:00,11.38,11.4,11.37,11.38,218538.0,11.3039,11.3237,11.2939,11.3039,218538.0
2021-04-08 10:05:00,11.38,11.38,11.33,11.34,116909.0,11.3039,11.3039,11.2542,11.2641,116909.0
2021-04-08 10:10:00,11.34,11.36,11.33,11.33,72307.0,11.2641,11.284,11.2542,11.2542,72307.0
2021-04-08 10:15:00,11.34,11.34,11.31,11.33,51982.0,11.2641,11.2641,11.2343,11.2542,51982.0
2021-04-08 10:20:00,11.32,11.35,11.32,11.35,35807.0,11.2443,11.2741,11.2443,11.2741,35807.0
2021-04-08 10:25:00,11.35,11.35,11.33,11.34,68593.0,11.2741,11.2741,11.2542,11.2641,68593.0
2021-04-08 10:30:00,11.34,11.34,11.32,11.34,48197.0,11.2641,11.2641,11.2443,11.2641,48197.0
2021-04-08 10:35:00,11.34,11.35,11.31,11.32,277404.0,11.2641,11.2741,11.2343,11.2443,277404.0
2021-04-08 10:40:00,11.32,11.33,11.3,11.31,92105.0,11.2443,11.2542,11.2244,11.2343,92105.0
2021-04-08 10:45:00,11.3,11.31,11.3,11.3,73752.0,11.2244,11.2343,11.2244,11.2244,73752.0
2021-04-08 10:50:00,11.3,11.35,11.3,11.35,86452.0,11.2244,11.2741,11.2244,11.2741,86452.0
2021-04-08 10:55:00,11.35,11.36,11.34,11.35,79972.0,11.2741,11.284,11.2641,11.2741,79972.0
2021-04-08 11:00:00,11.35,11.35,11.33,11.34,54626.0,11.2741,11.2741,11.2542,11.2641,54626.0
2021-04-08 11:05:00,11.34,11.35,11.33,11.35,36941.0,11.2641,11.2741,11.2542,11.2741,36941.0
2021-04-08 11:10:00,11.35,11.36,11.34,11.35,76509.0,11.2741,11.284,11.2641,11.2741,76509.0
2021-04-08 11:15:00,11.35,11.39,11.34,11.38,111782.0,11.2741,11.3138,11.2641,11.3039,111782.0
2021-04-08 11:20:00,11.38,11.38,11.36,11.36,51712.0,11.3039,11.3039,11.284,11.284,51712.0
2021-04-08 11:25:00,11.36,11.37,11.36,11.37,33583.0,11.284,11.2939,11.284,11.2939,33583.0
2021-04-08 11:30:00,11.37,11.37,11.34,11.35,60421.0,11.2939,11.2939,11.2641,11.2741,60421.0
2021-04-08 11:35:00,11.34,11.35,11.33,11.33,29969.0,11.2641,11.2741,11.2542,11.2542,29969.0
2021-04-08 11:40:00,11.34,11.34,11.33,11.34,40613.0,11.2641,11.2641,11.2542,11.2641,40613.0
2021-04-08 11:45:00,11.34,11.34,11.33,11.33,26163.0,11.2641,11.2641,11.2542,11.2542,26163.0
2021-04-08 11:50:00,11.34,11.35,11.33,11.34,57133.0,11.2641,11.2741,11.2542,11.2641,57133.0
2021-04-08 11:55:00,11.34,11.35,11.34,11.34,15423.0,11.2641,11.2741,11.2641,11.2641,15423.0
2021-04-08 12:00:00,11.35,11.36,11.34,11.35,96363.0,11.2741,11.284,11.2641,11.2741,96363.0
2021-04-08 12:05:00,11.34,11.34,11.31,11.32,103202.0,11.2641,11.2641,11.2343,11.2443,103202.0
2021-04-08 12:10:00,11.32,11.33,11.31,11.33,33441.0,11.2443,11.2542,11.2343,11.2542,33441.0
2021-04-08 12:15:00,11.33,11.35,11.32,11.34,66081.0,11.2542,11.2741,11.2443,11.2641,66081.0
2021-04-08 12:20:00,11.34,11.34,11.32,11.33,51575.0,11.2641,11.2641,11.2443,11.2542,51575.0
2021-04-08 12:25:00,11.33,11.33,11.31,11.32,79011.0,11.2542,11.2542,11.2343,11.2443,79011.0
2021-04-08 12:30:00,11.33,11.34,11.32,11.34,50980.0,11.2542,11.2641,11.2443,11.2641,50980.0
2021-04-08 12:35:00,11.34,11.36,11.33,11.35,50728.0,11.2641,11.284,11.2542,11.2741,50728.0
2021-04-08 12:40:00,11.36,11.36,11.35,11.36,55160.0,11.284,11.284,11.2741,11.284,55160.0
2021-04-08 12:45:00,11.36,11.37,11.35,11.36,55248.0,11.284,11.2939,11.2741,11.284,55248.0
2021-04-08 12:50:00,11.36,11.36,11.35,11.36,19600.0,11.284,11.284,11.2741,11.284,19600.0
2021-04-08 12:55:00,11.35,11.36,11.33,11.35,65791.0,11.2741,11.284,11.2542,11.2741,65791.0
2021-04-08 13:00:00,11.35,11.36,11.33,11.34,65377.0,11.2741,11.284,11.2542,11.2641,65377.0
2021-04-08 13:05:00,11.34,11.35,11.33,11.35,18336.0,11.2641,11.2741,11.2542,11.2741,18336.0
2021-04-08 13:10:00,11.35,11.36,11.34,11.36,57742.0,11.2741,11.284,11.2641,11.284,57742.0
2021-04-08 13:15:00,11.36,11.36,11.34,11.35,45047.0,11.284,11.284,11.2641,11.2741,45047.0
2021-04-08 13:20:00,11.35,11.36,11.34,11.35,35014.0,11.2741,11.284,11.2641,11.2741,35014.0
2021-04-08 13:25:00,11.35,11.35,11.32,11.34,55491.0,11.2741,11.2741,11.2443,11.2641,55491.0
2021-04-08 13:30:00,11.33,11.34,11.33,11.34,15980.0,11.2542,11.2641,11.2542,11.2641,15980.0
2021-04-08 13:35:00,11.34,11.34,11.28,11.28,398582.0,11.2641,11.2641,11.2045,11.2045,398582.0
2021-04-08 13:40:00,11.29,11.3,11.28,11.3,49579.0,11.2145,11.2244,11.2045,11.2244,49579.0
2021-04-08 13:45:00,11.3,11.31,11.29,11.3,78754.0,11.2244,11.2343,11.2145,11.2244,78754.0
2021-04-08 13:50:00,11.3,11.31,11.28,11.29,58653.0,11.2244,11.2343,11.2045,11.2145,58653.0
2021-04-08 13:55:00,11.29,11.29,11.28,11.29,32889.0,11.2145,11.2145,11.2045,11.2145,32889.0
2021-04-08 14:00:00,11.29,11.3,11.28,11.29,63200.0,11.2145,11.2244,11.2045,11.2145,63200.0
2021-04-08 14:05:00,11.29,11.3,11.28,11.3,81486.0,11.2145,11.2244,11.2045,11.2244,81486.0
2021-04-08 14:10:00,11.3,11.31,11.29,11.31,109468.0,11.2244,11.2343,11.2145,11.2343,109468.0
2021-04-08 14:15:00,11.31,11.31,11.3,11.3,47551.0,11.2343,11.2343,11.2244,11.2244,47551.0
2021-04-08 14:20:00,11.31,11.31,11.3,11.31,22047.0,11.2343,11.2343,11.2244,11.2343,22047.0
2021-04-08 14:25:00,11.3,11.31,11.28,11.31,233671.0,11.2244,11.2343,11.2045,11.2343,233671.0
2021-04-08 14:30:00,11.31,11.32,11.3,11.3,175486.0,11.2343,11.2443,11.2244,11.2244,175486.0
2021-04-08 14:35:00,11.3,11.32,11.3,11.32,104210.0,11.2244,11.2443,11.2244,11.2443,104210.0
2021-04-08 14:40:00,11.32,11.33,11.31,11.32,175253.0,11.2443,11.2542,11.2343,11.2443,175253.0
2021-04-08 14:45:00,11.32,11.32,11.29,11.32,120992.0,11.2443,11.2443,11.2145,11.2443,120992.0
2021-04-08 14:50:00,11.32,11.32,11.31,11.32,82882.0,11.2443,11.2443,11.2343,11.2443,82882.0
2021-04-08 14:55:00,11.32,11.35,11.3,11.34,570273.0,11.2443,11.2741,11.2244,11.2641,570273.0
2021-04-08 15:00:00,11.34,11.35,11.33,11.33,83952.0,11.2641,11.2741,11.2542,11.2542,83952.0
2021-04-08 15:05:00,11.33,11.34,11.3,11.31,98638.0,11.2542,11.2641,11.2244,11.2343,98638.0
2021-04-08 15:10:00,11.3,11.32,11.29,11.29,148798.0,11.2244,11.2443,11.2145,11.2145,148798.0
2021-04-08 15:15:00,11.29,11.31,11.29,11.3,55534.0,11.2145,11.2343,11.2145,11.2244,55534.0
2021-04-08 15:20:00,11.31,11.32,11.28,11.29,161030.0,11.2343,11.2443,11.2045,11.2145,161030.0
2021-04-08 15:25:00,11.29,11.31,11.29,11.3,147154.0,11.2145,11.2343,11.2145,11.2244,147154.0
2021-04-08 15:30:00,11.3,11.31,11.29,11.3,125583.0,11.2244,11.2343,11.2145,11.2244,125583.0
2021-04-08 15:35:00,11.3,11.31,11.28,11.29,190531.0,11.2244,11.2343,11.2045,11.2145,190531.0
2021-04-08 15:40:00,11.29,11.29,11.27,11.29,220384.0,11.2145,11.2145,11.1946,11.2145,220384.0
2021-04-08 15:45:00,11.29,11.29,11.26,11.27,198715.0,11.2145,11.2145,11.1847,11.1946,198715.0
2021-04-08 15:50:00,11.27,11.29,11.26,11.29,288598.0,11.1946,11.2145,11.1847,11.2145,288598.0
2021-04-08 15:55:00,11.29,11.29,11.27,11.29,566712.0,11.2145,11.2145,11.1946,11.2145,566712.0
2021-04-09 09:30:00,11.29,11.41,11.29,11.38,163497.0,11.2145,11.3337,11.2145,11.3039,163497.0
2021-04-09 09:35:00,11.38,11.41,11.38,11.41,76859.0,11.3039,11.3337,11.3039,11.3337,76859.0
2021-04-09 09:40:00,11.4,11.41,11.38,11.4,38343.0,11.3237,11.3337,11.3039,11.3237,38343.0
2021-04-09 09:45:00,11.4,11.4,11.35,11.35,53479.0,11.3237,11.3237,11.2741,11.2741,53479.0
2021-04-09 09:50:00,11.36,11.46,11.35,11.45,252625.0,11.284,11.3833,11.2741,11.3734,252625.0
2021-04-09 09:55:00,11.45,11.46,11.41,11.44,75805.0,11.3734,11.3833,11.3337,11.3635,75805.0
2021-04-09 10:00:00,11.44,11.47,11.43,11.46,75869.0,11.3635,11.3933,11.3535,11.3833,75869.0
2021-04-09 10:05:00,11.46,11.5,11.45,11.5,285796.0,11.3833,11.4231,11.3734,11.4231,285796.0
2021-04-09 10:10:00,11.5,11.5,11.48,11.49,55866.0,11.4231,11.4231,11.4032,11.4131,55866.0
2021-04-09 10:15:00,11.5,11.5,11.46,11.48,110110.0,11.4231,11.4231,11.3833,11.4032,110110.0
2021-04-09 10:20:00,11.48,11.48,11.47,11.47,19734.0,11.4032,11.4032,11.3933,11.3933,19734.0
2021-04-09 10:25:00,11.48,11.48,11.45,11.47,111067.0,11.4032,11.4032,11.3734,11.3933,111067.0
2021-04-09 10:30:00,11.47,11.49,11.47,11.49,36169.0,11.3933,11.4131,11.3933,11.4131,36169.0
2021-04-09 10:35:00,11.49,11.5,11.47,11.5,68996.0,11.4131,11.4231,11.3933,11.4231,68996.0
2021-04-09 10:40:00,11.5,11.51,11.49,11.51,44455.0,11.4231,11.433,11.4131,11.433,44455.0
2021-04-09 10:45:00,11.51,11.53,11.5,11.53,68448.0,11.433,11.4529,11.4231,11.4529,68448.0
2021-04-09 10:50:00,11.53,11.55,11.52,11.55,120203.0,11.4529,11.4727,11.4429,11.4727,120203.0
2021-04-09 10:55:00,11.55,11.57,11.54,11.57,75245.0,11.4727,11.4926,11.4628,11.4926,75245.0
2021-04-09 11:00:00,11.57,11.58,11.56,11.58,59618.0,11.4926,11.5025,11.4827,11.5025,59618.0
2021-04-09 11:05:00,11.58,11.58,11.57,11.58,29601.0,11.5025,11.5025,11.4926,11.5025,29601.0
2021-04-09 11:10:00,11.58,11.58,11.49,11.5,179906.0,11.5025,11.5025,11.4131,11.4231,179906.0
2021-04-09 11:15:00,11.5,11.52,11.48,11.52,48152.0,11.4231,11.4429,11.4032,11.4429,48152.0
2021-04-09 11:20:00,11.51,11.52,11.49,11.51,74905.0,11.433,11.4429,11.4131,11.433,74905.0
2021-04-09 11:25:00,11.51,11.51,11.48,11.49,55273.0,11.433,11.433,11.4032,11.4131,55273.0
2021-04-09 11:30:00,11.5,11.51,11.49,11.51,69667.0,11.4231,11.433,11.4131,11.433,69667.0
2021-04-09 11:35:00,11.5,11.51,11.48,11.49,80126.0,11.4231,11.433,11.4032,11.4131,80126.0
2021-04-09 11:40:00,11.49,11.5,11.48,11.49,84055.0,11.4131,11.4231,11.4032,11.4131,84055.0
2021-04-09 11:45:00,11.5,11.5,11.47,11.48,91156.0,11.4231,11.4231,11.3933,11.4032,91156.0
2021-04-09 11:50:00,11.47,11.48,11.43,11.44,91337.0,11.3933,11.4032,11.3535,11.3635,91337.0
2021-04-09 11:55:00,11.44,11.46,11.42,11.44,70977.0,11.3635,11.3833,11.3436,11.3635,70977.0
2021-04-09 12:00:00,11.44,11.46,11.43,11.45,49081.0,11.3635,11.3833,11.3535,11.3734,49081.0
2021-04-09 12:05:00,11.45,11.46,11.42,11.43,60351.0,11.3734,11.3833,11.3436,11.3535,60351.0
2021-04-09 12:10:00,11.43,11.45,11.43,11.45,24984.0,11.3535,11.3734,11.3535,11.3734,24984.0
2021-04-09 12:15:00,11.45,11.45,11.43,11.44,37712.0,11.3734,11.3734,11.3535,11.3635,37712.0
2021-04-09 12:20:00,11.43,11.44,11.42,11.43,52155.0,11.3535,11.3635,11.3436,11.3535,52155.0
2021-04-09 12:25:00,11.43,11.44,11.42,11.44,36598.0,11.3535,11.3635,11.3436,11.3635,36598.0
2021-04-09 12:30:00,11.43,11.44,11.43,11.44,18291.0,11.3535,11.3635,11.3535,11.3635,18291.0
2021-04-09 12:35:00,11.44,11.46,11.43,11.46,61736.0,11.3635,11.3833,11.3535,11.3833,61736.0
2021-04-09 12:40:00,11.46,11.46,11.4,11.41,174341.0,11.3833,11.3833,11.3237,11.3337,174341.0
2021-04-09 12:45:00,11.41,11.42,11.41,11.41,15037.0,11.3337,11.3436,11.3337,11.3337,15037.0
2021-04-09 12:50:00,11.42,11.42,11.4,11.4,26666.0,11.3436,11.3436,11.3237,11.3237,26666.0
2021-04-09 12:55:00,11.4,11.41,11.39,11.4,63342.0,11.3237,11.3337,11.3138,11.3237,63342.0
2021-04-09 13:00:00,11.39,11.4,11.37,11.38,48906.0,11.3138,11.3237,11.2939,11.3039,48906.0
2021-04-09 13:05:00,11.38,11.39,11.37,11.38,72881.0,11.3039,11.3138,11.2939,11.3039,72881.0
2021-04-09 13:10:00,11.38,11.4,11.37,11.4,25959.0,11.3039,11.3237,11.2939,11.3237,25959.0
2021-04-09 13:15:00,11.4,11.4,11.39,11.4,34230.0,11.3237,11.3237,11.3138,11.3237,34230.0
2021-04-09 13:20:00,11.4,11.41,11.38,11.39,62303.0,11.3237,11.3337,11.3039,11.3138,62303.0
2021-04-09 13:25:00,11.38,11.4,11.38,11.39,40451.0,11.3039,11.3237,11.3039,11.3138,40451.0
2021-04-09 13:30:00,11.39,11.4,11.38,11.38,29559.0,11.3138,11.3237,11.3039,11.3039,29559.0
2021-04-09 13:35:00,11.38,11.4,11.37,11.4,65770.0,11.3039,11.3237,11.2939,11.3237,65770.0
2021-04-09 13:40:00,11.39,11.39,11.38,11.38,29332.0,11.3138,11.3138,11.3039,11.3039,29332.0
2021-04-09 13:45:00,11.38,11.4,11.37,11.39,59060.0,11.3039,11.3237,11.2939,11.3138,59060.0
2021-04-09 13:50:00,11.4,11.4,11.38,11.4,51505.0,11.3237,11.3237,11.3039,11.3237,51505.0
2021-04-09 13:55:00,11.4,11.41,11.39,11.41,27787.0,11.3237,11.3337,11.3138,11.3337,27787.0
2021-04-09 14:00:00,11.41,11.41,11.4,11.4,32973.0,11.3337,11.3337,11.3237,11.3237,32973.0
2021-04-09 14:05:00,11.4,11.43,11.4,11.43,52919.0,11.3237,11.3535,11.3237,11.3535,52919.0
2021-04-09 14:10:00,11.43,11.43,11.39,11.39,49667.0,11.3535,11.3535,11.3138,11.3138,49667.0
2021-04-09 14:15:00,11.4,11.41,11.39,11.4,79576.0,11.3237,11.3337,11.3138,11.3237,79576.0
2021-04-09 14:20:00,11.39,11.39,11.37,11.37,38221.0,11.3138,11.3138,11.2939,11.2939,38221.0
2021-04-09 14:25:00,11.38,11.38,11.36,11.37,36049.0,11.3039,11.3039,11.284,11.2939,36049.0
2021-04-09 14:30:00,11.37,11.37,11.35,11.36,51231.0,11.2939,11.2939,11.2741,11.284,51231.0
2021-04-09 14:35:00,11.36,11.4,11.36,11.4,66894.0,11.284,11.3237,11.284,11.3237,66894.0
2021-04-09 14:40:00,11.4,11.4,11.37,11.38,63679.0,11.3237,11.3237,11.2939,11.3039,63679.0
2021-04-09 14:45:00,11.38,11.39,11.37,11.38,29267.0,11.3039,11.3138,11.2939,11.3039,29267.0
2021-04-09 14:50:00,11.38,11.39,11.38,11.38,42562.0,11.3039,11.3138,11.3039,11.3039,42562.0
2021-04-09 14:55:00,11.39,11.41,11.38,11.4,57023.0,11.3138,11.3337,11.3039,11.3237,57023.0
2021-04-09 15:00:00,11.4,11.41,11.38,11.4,90854.0,11.3237,11.3337,11.3039,11.3237,90854.0
2021-04-09 15:05:00,11.39,11.4,11.39,11.4,11105.0,11.3138,11.3237,11.3138,11.3237,11105.0
2021-04-09 15:10:00,11.4,11.4,11.39,11.4,69408.0,11.3237,11.3237,11.3138,11.3237,69408.0
2021-04-09 15:15:00,11.39,11.43,11.39,11.43,94995.0,11.3138,11.3535,11.3138,11.3535,94995.0
2021-04-09 15:20:00,11.42,11.45,11.42,11.45,175356.0,11.3436,11.3734,11.3436,11.3734,175356.0
2021-04-09 15:25:00,11.45,11.45,11.42,11.44,412567.0,11.3734,11.3734,11.3436,11.3635,412567.0
2021-04-09 15:30:00,11.44,11.45,11.43,11.45,74479.0,11.3635,11.3734,11.3535,11.3734,74479.0
2021-04-09 15:35:00,11.45,11.45,11.42,11.44,192385.0,11.3734,11.3734,11.3436,11.3635,192385.0
2021-04-09 15:40:00,11.43,11.44,11.42,11.43,193728.0,11.3535,11.3635,11.3436,11.3535,193728.0
2021-04-09 15:45:00,11.43,11.47,11.42,11.46,344475.0,11.3535,11.3933,11.3436,11.3833,344475.0
2021-04-09 15:50:00,11.47,11.52,11.47,11.49,659748.0,11.3933,11.4429,11.3933,11.4131,659748.0
2021-04-09 15:55:00,11.49,11.51,11.48,11.51,1078818.0,11.4131,11.433,11.4032,11.433,1078818.0
2021-04-12 09:30:00,11.51,11.61,11.48,11.59,276323.0,11.433,11.5323,11.4032,11.5125,276323.0
2021-04-12 09:35:00,11.59,11.61,11.57,11.6,87619.0,11.5125,11.5323,11.4926,11.5224,87619.0
2021-04-12 09:40:00,11.6,11.62,11.55,11.56,71548.0,11.5224,11.5423,11.4727,11.4827,71548.0
2021-04-12 09:45:00,11.55,11.64,11.55,11.61,192655.0,11.4727,11.5621,11.4727,11.5323,192655.0
2021-04-12 09:50:00,11.62,11.65,11.61,11.63,145689.0,11.5423,11.5721,11.5323,11.5522,145689.0
2021-04-12 09:55:00,11.63,11.64,11.59,11.63,75412.0,11.5522,11.5621,11.5125,11.5522,75412.0
2021-04-12 10:00:00,11.63,11.68,11.63,11.67,204580.0,11.5522,11.6019,11.5522,11.5919,204580.0
2021-04-12 10:05:00,11.67,11.67,11.63,11.64,93593.0,11.5919,11.5919,11.5522,11.5621,93593.0
2021-04-12 10:10:00,11.64,11.65,11.62,11.63,53569.0,11.5621,11.5721,11.5423,11.5522,53569.0
2021-04-12 10:15:00,11.64,11.65,11.63,11.65,33114.0,11.5621,11.5721,11.5522,11.5721,33114.0
2021-04-12 10:20:00,11.65,11.66,11.64,11.65,109097.0,11.5721,11.582,11.5621,11.5721,109097.0
2021-04-12 10:25:00,11.65,11.66,11.62,11.63,88130.0,11.5721,11.582,11.5423,11.5522,88130.0
2021-04-12 10:30:00,11.63,11.64,11.62,11.63,41768.0,11.5522,11.5621,11.5423,11.5522,41768.0
2021-04-12 10:35:00,11.63,11.66,11.63,11.65,114684.0,11.5522,11.582,11.5522,11.5721,114684.0
2021-04-12 10:40:00,11.66,11.66,11.63,11.63,35134.0,11.582,11.582,11.5522,11.5522,35134.0
2021-04-12 10:45:00,11.64,11.64,11.62,11.63,122063.0,11.5621,11.5621,11.5423,11.5522,122063.0
2021-04-12 10:50:00,11.63,11.64,11.62,11.62,84741.0,11.5522,11.5621,11.5423,11.5423,84741.0
2021-04-12 10:55:00,11.63,11.63,11.55,11.55,143954.0,11.5522,11.5522,11.4727,11.4727,143954.0
2021-04-12 11:00:00,11.55,11.57,11.55,11.57,116574.0,11.4727,11.4926,11.4727,11.4926,116574.0
2021-04-12 11:05:00,11.57,11.57,11.56,11.56,16886.0,11.4926,11.4926,11.4827,11.4827,16886.0
2021-04-12 11:10:00,11.57,11.57,11.56,11.57,50366.0,11.4926,11.4926,11.4827,11.4926,50366.0
2021-04-12 11:15:00,11.57,11.57,11.56,11.57,34262.0,11.4926,11.4926,11.4827,11.4926,34262.0
2021-04-12 11:20:00,11.57,11.57,11.56,11.56,35998.0,11.4926,11.4926,11.4827,11.4827,35998.0
2021-04-12 11:25:00,11.57,11.58,11.56,11.58,46018.0,11.4926,11.5025,11.4827,11.5025,46018.0
2021-04-12 11:30:00,11.58,11.58,11.56,11.56,68949.0,11.5025,11.5025,11.4827,11.4827,68949.0
2021-04-12 11:35:00,11.56,11.58,11.56,11.58,37274.0,11.4827,11.5025,11.4827,11.5025,37274.0
2021-04-12 11:40:00,11.58,11.59,11.57,11.59,51232.0,11.5025,11.5125,11.4926,11.5125,51232.0
2021-04-12 11:45:00,11.59,11.59,11.55,11.55,63368.0,11.5125,11.5125,11.4727,11.4727,63368.0
2021-04-12 11:50:00,11.55,11.56,11.49,11.52,916327.0,11.4727,11.4827,11.4131,11.4429,916327.0
2021-04-12 11:55:00,11.53,11.57,11.52,11.55,151111.0,11.4529,11.4926,11.4429,11.4727,151111.0
2021-04-12 12:00:00,11.54,11.56,11.54,11.55,52558.0,11.4628,11.4827,11.4628,11.4727,52558.0
2021-04-12 12:05:00,11.55,11.57,11.55,11.57,36477.0,11.4727,11.4926,11.4727,11.4926,36477.0
2021-04-12 12:10:00,11.57,11.58,11.56,11.58,73483.0,11.4926,11.5025,11.4827,11.5025,73483.0
2021-04-12 12:15:00,11.58,11.59,11.57,11.59,23901.0,11.5025,11.5125,11.4926,11.5125,23901.0
2021-04-12 12:20:00,11.59,11.59,11.58,11.58,23343.0,11.5125,11.5125,11.5025,11.5025,23343.0
2021-04-12 12:25:00,11.59,11.59,11.58,11.59,18819.0,11.5125,11.5125,11.5025,11.5125,18819.0
2021-04-12 12:30:00,11.59,11.61,11.58,11.61,60795.0,11.5125,11.5323,11.5025,11.5323,60795.0
2021-04-12 12:35:00,11.61,11.64,11.6,11.63,224225.0,11.5323,11.5621,11.5224,11.5522,224225.0
2021-04-12 12:40:00,11.63,11.63,11.61,11.63,29708.0,11.5522,11.5522,11.5323,11.5522,29708.0
2021-04-12 12:45:00,11.63,11.63,11.6,11.61,48404.0,11.5522,11.5522,11.5224,11.5323,48404.0
2021-04-12 12:50:00,11.61,11.61,11.6,11.61,27064.0,11.5323,11.5323,11.5224,11.5323,27064.0
2021-04-12 12:55:00,11.61,11.61,11.6,11.61,110621.0,11.5323,11.5323,11.5224,11.5323,110621.0
2021-04-12 13:00:00,11.6,11.61,11.59,11.59,104198.0,11.5224,11.5323,11.5125,11.5125,104198.0
2021-04-12 13:05:00,11.6,11.64,11.59,11.62,62345.0,11.5224,11.5621,11.5125,11.5423,62345.0
2021-04-12 13:10:00,11.62,11.63,11.61,11.63,27287.0,11.5423,11.5522,11.5323,11.5522,27287.0
2021-04-12 13:15:00,11.63,11.63,11.6,11.61,30407.0,11.5522,11.5522,11.5224,11.5323,30407.0
2021-04-12 13:20:00,11.61,11.61,11.59,11.6,31031.0,11.5323,11.5323,11.5125,11.5224,31031.0
2021-04-12 13:25:00,11.6,11.62,11.59,11.62,181387.0,11.5224,11.5423,11.5125,11.5423,181387.0
2021-04-12 13:30:00,11.62,11.63,11.62,11.63,31855.0,11.5423,11.5522,11.5423,11.5522,31855.0
2021-04-12 13:35:00,11.62,11.64,11.62,11.63,56089.0,11.5423,11.5621,11.5423,11.5522,56089.0
2021-04-12 13:40:00,11.64,11.66,11.64,11.65,138702.0,11.5621,11.582,11.5621,11.5721,138702.0
2021-04-12 13:45:00,11.64,11.66,11.63,11.63,43478.0,11.5621,11.582,11.5522,11.5522,43478.0
2021-04-12 13:50:00,11.63,11.64,11.63,11.63,19619.0,11.5522,11.5621,11.5522,11.5522,19619.0
2021-04-12 13:55:00,11.64,11.65,11.63,11.64,35244.0,11.5621,11.5721,11.5522,11.5621,35244.0
2021-04-12 14:00:00,11.65,11.65,11.6,11.61,79777.0,11.5721,11.5721,11.5224,11.5323,79777.0
2021-04-12 14:05:00,11.62,11.63,11.61,11.62,37994.0,11.5423,11.5522,11.5323,11.5423,37994.0
2021-04-12 14:10:00,11.61,11.64,11.61,11.63,49733.0,11.5323,11.5621,11.5323,11.5522,49733.0
2021-04-12 14:15:00,11.63,11.64,11.59,11.6,74140.0,11.5522,11.5621,11.5125,11.5224,74140.0
2021-04-12 14:20:00,11.6,11.61,11.59,11.59,79917.0,11.5224,11.5323,11.5125,11.5125,79917.0
2021-04-12 14:25:00,11.59,11.6,11.58,11.6,31461.0,11.5125,11.5224,11.5025,11.5224,31461.0
2021-04-12 14:30:00,11.6,11.6,11.58,11.58,53456.0,11.5224,11.5224,11.5025,11.5025,53456.0
2021-04-12 14:35:00,11.59,11.59,11.58,11.59,28316.0,11.5125,11.5125,11.5025,11.5125,28316.0
2021-04-12 14:40:00,11.59,11.6,11.56,11.57,88022.0,11.5125,11.5224,11.4827,11.4926,88022.0
2021-04-12 14:45:00,11.57,11.57,11.56,11.57,39791.0,11.4926,11.4926,11.4827,11.4926,39791.0
2021-04-12 14:50:00,11.57,11.58,11.56,11.58,85690.0,11.4926,11.5025,11.4827,11.5025,85690.0
2021-04-12 14:55:00,11.58,11.59,11.57,11.58,83294.0,11.5025,11.5125,11.4926,11.5025,83294.0
2021-04-12 15:00:00,11.58,11.58,11.55,11.55,51465.0,11.5025,11.5025,11.4727,11.4727,51465.0
2021-04-12 15:05:00,11.56,11.58,11.55,11.57,93721.0,11.4827,11.5025,11.4727,11.4926,93721.0
2021-04-12 15:10:00,11.57,11.57,11.55,11.56,31075.0,11.4926,11.4926,11.4727,11.4827,31075.0
2021-04-12 15:15:00,11.56,11.56,11.54,11.54,93940.0,11.4827,11.4827,11.4628,11.4628,93940.0
2021-04-12 15:20:00,11.54,11.56,11.54,11.56,55400.0,11.4628,11.4827,11.4628,11.4827,55400.0
2021-04-12 15:25:00,11.55,11.57,11.54,11.57,268258.0,11.4727,11.4926,11.4628,11.4926,268258.0
2021-04-12 15:30:00,11.57,11.58,11.55,11.55,103937.0,11.4926,11.5025,11.4727,11.4727,103937.0
2021-04-12 15:35:00,11.55,11.59,11.55,11.56,246342.0,11.4727,11.5125,11.4727,11.4827,246342.0
2021-04-12 15:40:00,11.55,11.58,11.55,11.57,142683.0,11.4727,11.5025,11.4727,11.4926,142683.0
2021-04-12 15:45:00,11.58,11.59,11.57,11.58,127066.0,11.5025,11.5125,11.4926,11.5025,127066.0
2021-04-12 15:50:00,11.58,11.58,11.54,11.57,634059.0,11.5025,11.5025,11.4628,11.4926,634059.0
2021-04-12 15:55:00,11.57,11.59,11.54,11.59,834108.0,11.4926,11.5125,11.4628,11.5125,834108.0
2021-04-13 09:30:00,11.41,11.46,11.36,11.38,485491.0,11.3337,11.3833,11.284,11.3039,485491.0
2021-04-13 09:35:00,11.38,11.41,11.29,11.33,496935.0,11.3039,11.3337,11.2145,11.2542,496935.0
2021-04-13 09:40:00,11.32,11.36,11.26,11.32,378703.0,11.2443,11.284,11.1847,11.2443,378703.0
2021-04-13 09:45:00,11.32,11.35,11.26,11.3,288461.0,11.2443,11.2741,11.1847,11.2244,288461.0
2021-04-13 09:50:00,11.29,11.33,11.27,11.32,85553.0,11.2145,11.2542,11.1946,11.2443,85553.0
2021-04-13 09:55:00,11.32,11.35,11.29,11.34,102129.0,11.2443,11.2741,11.2145,11.2641,102129.0
2021-04-13 10:00:00,11.35,11.37,11.34,11.36,55377.0,11.2741,11.2939,11.2641,11.284,55377.0
2021-04-13 10:05:00,11.36,11.4,11.35,11.4,121212.0,11.284,11.3237,11.2741,11.3237,121212.0
2021-04-13 10:10:00,11.4,11.44,11.4,11.4,162350.0,11.3237,11.3635,11.3237,11.3237,162350.0
2021-04-13 10:15:00,11.41,11.42,11.38,11.4,105127.0,11.3337,11.3436,11.3039,11.3237,105127.0
2021-04-13 10:20:00,11.4,11.42,11.39,11.41,54894.0,11.3237,11.3436,11.3138,11.3337,54894.0
2021-04-13 10:25:00,11.4,11.42,11.4,11.4,90911.0,11.3237,11.3436,11.3237,11.3237,90911.0
2021-04-13 10:30:00,11.41,11.42,11.4,11.42,90456.0,11.3337,11.3436,11.3237,11.3436,90456.0
2021-04-13 10:35:00,11.42,11.45,11.41,11.44,212349.0,11.3436,11.3734,11.3337,11.3635,212349.0
2021-04-13 10:40:00,11.43,11.44,11.42,11.43,109963.0,11.3535,11.3635,11.3436,11.3535,109963.0
2021-04-13 10:45:00,11.42,11.43,11.38,11.42,159122.0,11.3436,11.3535,11.3039,11.3436,159122.0
2021-04-13 10:50:00,11.42,11.45,11.41,11.45,180519.0,11.3436,11.3734,11.3337,11.3734,180519.0
2021-04-13 10:55:00,11.45,11.5,11.44,11.49,92210.0,11.3734,11.4231,11.3635,11.4131,92210.0
2021-04-13 11:00:00,11.49,11.5,11.48,11.5,64434.0,11.4131,11.4231,11.4032,11.4231,64434.0
2021-04-13 11:05:00,11.5,11.51,11.48,11.49,84917.0,11.4231,11.433,11.4032,11.4131,84917.0
2021-04-13 11:10:00,11.5,11.5,11.49,11.49,25281.0,11.4231,11.4231,11.4131,11.4131,25281.0
2021-04-13 11:15:00,11.49,11.51,11.49,11.5,40947.0,11.4131,11.433,11.4131,11.4231,40947.0
2021-04-13 11:20:00,11.5,11.51,11.48,11.49,67103.0,11.4231,11.433,11.4032,11.4131,67103.0
2021-04-13 11:25:00,11.49,11.5,11.48,11.49,23007.0,11.4131,11.4231,11.4032,11.4131,23007.0
2021-04-13 11:30:00,11.5,11.51,11.49,11.51,39821.0,11.4231,11.433,11.4131,11.433,39821.0
2021-04-13 11:35:00,11.51,11.54,11.5,11.54,148141.0,11.433,11.4628,11.4231,11.4628,148141.0
2021-04-13 11:40:00,11.53,11.56,11.53,11.56,95320.0,11.4529,11.4827,11.4529,11.4827,95320.0
2021-04-13 11:45:00,11.55,11.58,11.55,11.57,72475.0,11.4727,11.5025,11.4727,11.4926,72475.0
2021-04-13 11:50:00,11.57,11.61,11.57,11.59,144635.0,11.4926,11.5323,11.4926,11.5125,144635.0
2021-04-13 11:55:00,11.6,11.6,11.57,11.58,31050.0,11.5224,11.5224,11.4926,11.5025,31050.0
2021-04-13 12:00:00,11.58,11.59,11.56,11.57,74014.0,11.5025,11.5125,11.4827,11.4926,74014.0
2021-04-13 12:05:00,11.56,11.58,11.56,11.57,49289.0,11.4827,11.5025,11.4827,11.4926,49289.0
2021-04-13 12:10:00,11.56,11.56,11.52,11.53,29642.0,11.4827,11.4827,11.4429,11.4529,29642.0
2021-04-13 12:15:00,11.52,11.54,11.52,11.53,35566.0,11.4429,11.4628,11.4429,11.4529,35566.0
2021-04-13 12:20:00,11.53,11.54,11.52,11.54,35542.0,11.4529,11.4628,11.4429,11.4628,35542.0
2021-04-13 12:25:00,11.54,11.54,11.53,11.53,16640.0,11.4628,11.4628,11.4529,11.4529,16640.0
2021-04-13 12:30:00,11.53,11.54,11.53,11.53,15810.0,11.4529,11.4628,11.4529,11.4529,15810.0
2021-04-13 12:35:00,11.53,11.54,11.52,11.53,57286.0,11.4529,11.4628,11.4429,11.4529,57286.0
2021-04-13 12:40:00,11.54,11.55,11.53,11.54,22137.0,11.4628,11.4727,11.4529,11.4628,22137.0
2021-04-13 12:45:00,11.54,11.55,11.53,11.54,34465.0,11.4628,11.4727,11.4529,11.4628,34465.0
2021-04-13 12:50:00,11.54,11.56,11.54,11.56,41563.0,11.4628,11.4827,11.4628,11.4827,41563.0
2021-04-13 12:55:00,11.55,11.56,11.55,11.55,60035.0,11.4727,11.4827,11.4727,11.4727,60035.0
2021-04-13 13:00:00,11.55,11.56,11.53,11.54,52704.0,11.4727,11.4827,11.4529,11.4628,52704.0
2021-04-13 13:05:00,11.54,11.55,11.54,11.55,13580.0,11.4628,11.4727,11.4628,11.4727,13580.0
2021-04-13 13:10:00,11.54,11.55,11.52,11.54,52520.0,11.4628,11.4727,11.4429,11.4628,52520.0
2021-04-13 13:15:00,11.54,11.54,11.53,11.54,12913.0,11.4628,11.4628,11.4529,11.4628,12913.0
2021-04-13 13:20:00,11.54,11.54,11.53,11.54,16291.0,11.4628,11.4628,11.4529,11.4628,16291.0
2021-04-13 13:25:00,11.54,11.55,11.53,11.54,31769.0,11.4628,11.4727,11.4529,11.4628,31769.0
2021-04-13 13:30:00,11.54,11.55,11.54,11.55,28315.0,11.4628,11.4727,11.4628,11.4727,28315.0
2021-04-13 13:35:00,11.54,11.56,11.53,11.55,66285.0,11.4628,11.4827,11.4529,11.4727,66285.0
2021-04-13 13:40:00,11.55,11.55,11.54,11.54,15720.0,11.4727,11.4727,11.4628,11.4628,15720.0
2021-04-13 13:45:00,11.54,11.56,11.54,11.55,24444.0,11.4628,11.4827,11.4628,11.4727,24444.0
2021-04-13 13:50:00,11.55,11.56,11.54,11.55,73683.0,11.4727,11.4827,11.4628,11.4727,73683.0
2021-04-13 13:55:00,11.55,11.56,11.55,11.55,8086.0,11.4727,11.4827,11.4727,11.4727,8086.0
2021-04-13 14:00:00,11.55,11.58,11.55,11.58,45147.0,11.4727,11.5025,11.4727,11.5025,45147.0
2021-04-13 14:05:00,11.58,11.58,11.57,11.57,19256.0,11.5025,11.5025,11.4926,11.4926,19256.0
2021-04-13 14:10:00,11.57,11.59,11.56,11.58,46179.0,11.4926,11.5125,11.4827,11.5025,46179.0
2021-04-13 14:15:00,11.58,11.59,11.58,11.59,18822.0,11.5025,11.5125,11.5025,11.5125,18822.0
2021-04-13 14:20:00,11.59,11.59,11.57,11.58,41261.0,11.5125,11.5125,11.4926,11.5025,41261.0
2021-04-13 14:25:00,11.58,11.58,11.55,11.57,58265.0,11.5025,11.5025,11.4727,11.4926,58265.0
2021-04-13 14:30:00,11.56,11.58,11.56,11.58,21834.0,11.4827,11.5025,11.4827,11.5025,21834.0
2021-04-13 14:35:00,11.58,11.58,11.57,11.58,25274.0,11.5025,11.5025,11.4926,11.5025,25274.0
2021-04-13 14:40:00,11.58,11.59,11.58,11.59,26163.0,11.5025,11.5125,11.5025,11.5125,26163.0
2021-04-13 14:45:00,11.59,11.61,11.58,11.6,135332.0,11.5125,11.5323,11.5025,11.5224,135332.0
2021-04-13 14:50:00,11.61,11.61,11.59,11.61,275187.0,11.5323,11.5323,11.5125,11.5323,275187.0
2021-04-13 14:55:00,11.61,11.61,11.55,11.58,267651.0,11.5323,11.5323,11.4727,11.5025,267651.0
2021-04-13 15:00:00,11.58,11.59,11.57,11.59,150498.0,11.5025,11.5125,11.4926,11.5125,150498.0
2021-04-13 15:05:00,11.59,11.6,11.58,11.6,35788.0,11.5125,11.5224,11.5025,11.5224,35788.0
2021-04-13 15:10:00,11.59,11.62,11.59,11.61,121938.0,11.5125,11.5423,11.5125,11.5323,121938.0
2021-04-13 15:15:00,11.61,11.61,11.6,11.61,28589.0,11.5323,11.5323,11.5224,11.5323,28589.0
2021-04-13 15:20:00,11.61,11.62,11.57,11.62,213686.0,11.5323,11.5423,11.4926,11.5423,213686.0
2021-04-13 15:25:00,11.62,11.62,11.59,11.61,495160.0,11.5423,11.5423,11.5125,11.5323,495160.0
2021-04-13 15:30:00,11.61,11.62,11.58,11.59,238502.0,11.5323,11.5423,11.5025,11.5125,238502.0
2021-04-13 15:35:00,11.6,11.62,11.57,11.62,272126.0,11.5224,11.5423,11.4926,11.5423,272126.0
2021-04-13 15:40:00,11.62,11.67,11.61,11.66,333757.0,11.5423,11.5919,11.5323,11.582,333757.0
2021-04-13 15:45:00,11.66,11.73,11.65,11.67,514623.0,11.582,11.6515,11.5721,11.5919,514623.0
2021-04-13 15:50:00,11.66,11.66,11.56,11.62,842106.0,11.582,11.582,11.4827,11.5423,842106.0
2021-04-13 15:55:00,11.62,11.66,11.6,11.66,1651904.0,11.5423,11.582,11.5224,11.582,1651904.0
2021-04-14 09:30:00,11.63,11.73,11.6,11.69,197781.0,11.5522,11.6515,11.5224,11.6118,197781.0
2021-04-14 09:35:00,11.7,11.75,11.69,11.73,139719.0,11.6217,11.6714,11.6118,11.6515,139719.0
2021-04-14 09:40:00,11.73,11.76,11.73,11.74,130716.0,11.6515,11.6813,11.6515,11.6615,130716.0
2021-04-14 09:45:00,11.74,11.77,11.73,11.77,114766.0,11.6615,11.6913,11.6515,11.6913,114766.0
2021-04-14 09:50:00,11.77,11.8,11.76,11.8,93514.0,11.6913,11.7211,11.6813,11.7211,93514.0
2021-04-14 09:55:00,11.79,11.84,11.79,11.8,203613.0,11.7111,11.7608,11.7111,11.7211,203613.0
2021-04-14 10:00:00,11.8,11.84,11.76,11.78,194732.0,11.7211,11.7608,11.6813,11.7012,194732.0
2021-04-14 10:05:00,11.78,11.78,11.69,11.71,170020.0,11.7012,11.7012,11.6118,11.6317,170020.0
2021-04-14 10:10:00,11.7,11.73,11.69,11.69,170748.0,11.6217,11.6515,11.6118,11.6118,170748.0
2021-04-14 10:15:00,11.7,11.7,11.68,11.69,122046.0,11.6217,11.6217,11.6019,11.6118,122046.0
2021-04-14 10:20:00,11.69,11.74,11.68,11.74,119936.0,11.6118,11.6615,11.6019,11.6615,119936.0
2021-04-14 10:25:00,11.74,11.76,11.74,11.75,112995.0,11.6615,11.6813,11.6615,11.6714,112995.0
2021-04-14 10:30:00,11.75,11.76,11.74,11.75,286356.0,11.6714,11.6813,11.6615,11.6714,286356.0
2021-04-14 10:35:00,11.75,11.76,11.71,11.72,262912.0,11.6714,11.6813,11.6317,11.6416,262912.0
2021-04-14 10:40:00,11.72,11.73,11.7,11.71,90450.0,11.6416,11.6515,11.6217,11.6317,90450.0
2021-04-14 10:45:00,11.72,11.74,11.71,11.74,69369.0,11.6416,11.6615,11.6317,11.6615,69369.0
2021-04-14 10:50:00,11.73,11.75,11.71,11.71,140825.0,11.6515,11.6714,11.6317,11.6317,140825.0
2021-04-14 10:55:00,11.71,11.73,11.7,11.71,130713.0,11.6317,11.6515,11.6217,11.6317,130713.0
2021-04-14 11:00:00,11.71,11.73,11.71,11.73,86349.0,11.6317,11.6515,11.6317,11.6515,86349.0
2021-04-14 11:05:00,11.73,11.75,11.72,11.75,83090.0,11.6515,11.6714,11.6416,11.6714,83090.0
2021-04-14 11:10:00,11.75,11.8,11.74,11.79,268005.0,11.6714,11.7211,11.6615,11.7111,268005.0
2021-04-14 11:15:00,11.79,11.8,11.78,11.78,100572.0,11.7111,11.7211,11.7012,11.7012,100572.0
2021-04-14 11:20:00,11.78,11.8,11.78,11.8,96143.0,11.7012,11.7211,11.7012,11.7211,96143.0
2021-04-14 11:25:00,11.8,11.83,11.79,11.81,251683.0,11.7211,11.7509,11.7111,11.731,251683.0
2021-04-14 11:30:00,11.81,11.82,11.79,11.79,100345.0,11.731,11.7409,11.7111,11.7111,100345.0
2021-04-14 11:35:00,11.79,11.8,11.75,11.78,208338.0,11.7111,11.7211,11.6714,11.7012,208338.0
2021-04-14 11:40:00,11.78,11.8,11.78,11.79,88853.0,11.7012,11.7211,11.7012,11.7111,88853.0
2021-04-14 11:45:00,11.79,11.8,11.75,11.78,155835.0,11.7111,11.7211,11.6714,11.7012,155835.0
2021-04-14 11:50:00,11.79,11.82,11.77,11.82,127187.0,11.7111,11.7409,11.6913,11.7409,127187.0
2021-04-14 11:55:00,11.82,11.84,11.78,11.79,217010.0,11.7409,11.7608,11.7012,11.7111,217010.0
2021-04-14 12:00:00,11.8,11.82,11.78,11.82,177371.0,11.7211,11.7409,11.7012,11.7409,177371.0
2021-04-14 12:05:00,11.82,11.86,11.81,11.85,148764.0,11.7409,11.7807,11.731,11.7707,148764.0
2021-04-14 12:10:00,11.85,11.85,11.8,11.82,198640.0,11.7707,11.7707,11.7211,11.7409,198640.0
2021-04-14 12:15:00,11.82,11.85,11.81,11.85,88987.0,11.7409,11.7707,11.731,11.7707,88987.0
2021-04-14 12:20:00,11.85,11.85,11.81,11.82,221144.0,11.7707,11.7707,11.731,11.7409,221144.0
2021-04-14 12:25:00,11.83,11.83,11.81,11.83,151804.0,11.7509,11.7509,11.731,11.7509,151804.0
2021-04-14 12:30:00,11.83,11.84,11.81,11.82,101270.0,11.7509,11.7608,11.731,11.7409,101270.0
2021-04-14 12:35:00,11.82,11.83,11.79,11.82,117096.0,11.7409,11.7509,11.7111,11.7409,117096.0
2021-04-14 12:40:00,11.82,11.88,11.81,11.87,361652.0,11.7409,11.8005,11.731,11.7906,361652.0
2021-04-14 12:45:00,11.86,11.88,11.86,11.86,68129.0,11.7807,11.8005,11.7807,11.7807,68129.0
2021-04-14 12:50:00,11.87,11.87,11.83,11.84,237296.0,11.7906,11.7906,11.7509,11.7608,237296.0
2021-04-14 12:55:00,11.84,11.86,11.83,11.84,133955.0,11.7608,11.7807,11.7509,11.7608,133955.0
2021-04-14 13:00:00,11.85,11.85,11.83,11.85,52160.0,11.7707,11.7707,11.7509,11.7707,52160.0
2021-04-14 13:05:00,11.85,11.85,11.83,11.84,66107.0,11.7707,11.7707,11.7509,11.7608,66107.0
2021-04-14 13:10:00,11.85,11.85,11.82,11.84,80201.0,11.7707,11.7707,11.7409,11.7608,80201.0
2021-04-14 13:15:00,11.84,11.85,11.83,11.85,70314.0,11.7608,11.7707,11.7509,11.7707,70314.0
2021-04-14 13:20:00,11.85,11.86,11.83,11.84,82940.0,11.7707,11.7807,11.7509,11.7608,82940.0
2021-04-14 13:25:00,11.84,11.86,11.83,11.84,94351.0,11.7608,11.7807,11.7509,11.7608,94351.0
2021-04-14 13:30:00,11.85,11.85,11.83,11.84,34342.0,11.7707,11.7707,11.7509,11.7608,34342.0
2021-04-14 13:35:00,11.83,11.84,11.83,11.84,15728.0,11.7509,11.7608,11.7509,11.7608,15728.0
2021-04-14 13:40:00,11.84,11.85,11.83,11.85,33262.0,11.7608,11.7707,11.7509,11.7707,33262.0
2021-04-14 13:45:00,11.85,11.85,11.82,11.83,97035.0,11.7707,11.7707,11.7409,11.7509,97035.0
2021-04-14 13:50:00,11.83,11.83,11.78,11.79,240383.0,11.7509,11.7509,11.7012,11.7111,240383.0
2021-04-14 13:55:00,11.8,11.81,11.77,11.79,109848.0,11.7211,11.731,11.6913,11.7111,109848.0
2021-04-14 14:00:00,11.78,11.79,11.78,11.78,89056.0,11.7012,11.7111,11.7012,11.7012,89056.0
2021-04-14 14:05:00,11.79,11.79,11.76,11.76,97999.0,11.7111,11.7111,11.6813,11.6813,97999.0
2021-04-14 14:10:00,11.76,11.79,11.76,11.78,100907.0,11.6813,11.7111,11.6813,11.7012,100907.0
2021-04-14 14:15:00,11.79,11.79,11.78,11.78,151774.0,11.7111,11.7111,11.7012,11.7012,151774.0
2021-04-14 14:20:00,11.78,11.8,11.78,11.79,98000.0,11.7012,11.7211,11.7012,11.7111,98000.0
2021-04-14 14:25:00,11.8,11.8,11.76,11.76,514655.0,11.7211,11.7211,11.6813,11.6813,514655.0
2021-04-14 14:30:00,11.76,11.77,11.72,11.73,137689.0,11.6813,11.6913,11.6416,11.6515,137689.0
2021-04-14 14:35:00,11.73,11.76,11.72,11.74,117827.0,11.6515,11.6813,11.6416,11.6615,117827.0
2021-04-14 14:40:00,11.74,11.75,11.72,11.75,105697.0,11.6615,11.6714,11.6416,11.6714,105697.0
2021-04-14 14:45:00,11.74,11.75,11.74,11.74,24075.0,11.6615,11.6714,11.6615,11.6615,24075.0
2021-04-14 14:50:00,11.74,11.75,11.7,11.71,145969.0,11.6615,11.6714,11.6217,11.6317,145969.0
2021-04-14 14:55:00,11.71,11.73,11.7,11.72,141434.0,11.6317,11.6515,11.6217,11.6416,141434.0
2021-04-14 15:00:00,11.71,11.73,11.71,11.72,43665.0,11.6317,11.6515,11.6317,11.6416,43665.0
2021-04-14 15:05:00,11.73,11.74,11.72,11.73,71538.0,11.6515,11.6615,11.6416,11.6515,71538.0
2021-04-14 15:10:00,11.74,11.74,11.73,11.74,20981.0,11.6615,11.6615,11.6515,11.6615,20981.0
2021-04-14 15:15:00,11.74,11.77,11.73,11.75,77412.0,11.6615,11.6913,11.6515,11.6714,77412.0
2021-04-14 15:20:00,11.75,11.76,11.74,11.76,45007.0,11.6714,11.6813,11.6615,11.6813,45007.0
2021-04-14 15:25:00,11.76,11.77,11.75,11.77,46011.0,11.6813,11.6913,11.6714,11.6913,46011.0
2021-04-14 15:30:00,11.77,11.79,11.76,11.79,200496.0,11.6913,11.7111,11.6813,11.7111,200496.0
2021-04-14 15:35:00,11.79,11.81,11.78,11.8,420204.0,11.7111,11.731,11.7012,11.7211,420204.0
2021-04-14 15:40:00,11.8,11.81,11.77,11.78,175152.0,11.7211,11.731,11.6913,11.7012,175152.0
2021-04-14 15:45:00,11.78,11.78,11.72,11.73,212669.0,11.7012,11.7012,11.6416,11.6515,212669.0
2021-04-14 15:50:00,11.74,11.75,11.73,11.74,173672.0,11.6615,11.6714,11.6515,11.6615,173672.0
2021-04-14 15:55:00,11.74,11.79,11.73,11.78,512778.0,11.6615,11.7111,11.6515,11.7012,512778.0
2021-04-15 09:30:00,11.77,11.78,11.7,11.72,126064.0,11.6913,11.7012,11.6217,11.6416,126064.0
2021-04-15 09:35:00,11.72,11.73,11.68,11.73,74026.0,11.6416,11.6515,11.6019,11.6515,74026.0
2021-04-15 09:40:00,11.72,11.73,11.7,11.72,79786.0,11.6416,11.6515,11.6217,11.6416,79786.0
2021-04-15 09:45:00,11.73,11.74,11.72,11.74,72763.0,11.6515,11.6615,11.6416,11.6615,72763.0
2021-04-15 09:50:00,11.74,11.74,11.71,11.73,40576.0,11.6615,11.6615,11.6317,11.6515,40576.0
2021-04-15 09:55:00,11.73,11.77,11.72,11.76,365429.0,11.6515,11.6913,11.6416,11.6813,365429.0
2021-04-15 10:00:00,11.76,11.8,11.75,11.77,91913.0,11.6813,11.7211,11.6714,11.6913,91913.0
2021-04-15 10:05:00,11.77,11.78,11.75,11.77,132605.0,11.6913,11.7012,11.6714,11.6913,132605.0
2021-04-15 10:10:00,11.76,11.78,11.76,11.77,33154.0,11.6813,11.7012,11.6813,11.6913,33154.0
2021-04-15 10:15:00,11.77,11.78,11.73,11.75,68851.0,11.6913,11.7012,11.6515,11.6714,68851.0
2021-04-15 10:20:00,11.76,11.77,11.75,11.76,98380.0,11.6813,11.6913,11.6714,11.6813,98380.0
2021-04-15 10:25:00,11.75,11.76,11.75,11.76,67199.0,11.6714,11.6813,11.6714,11.6813,67199.0
2021-04-15 10:30:00,11.76,11.77,11.75,11.76,79500.0,11.6813,11.6913,11.6714,11.6813,79500.0
2021-04-15 10:35:00,11.76,11.78,11.75,11.77,73114.0,11.6813,11.7012,11.6714,11.6913,73114.0
2021-04-15 10:40:00,11.77,11.79,11.76,11.78,106408.0,11.6913,11.7111,11.6813,11.7012,106408.0
2021-04-15 10:45:00,11.79,11.79,11.78,11.79,18558.0,11.7111,11.7111,11.7012,11.7111,18558.0
2021-04-15 10:50:00,11.79,11.79,11.78,11.79,39750.0,11.7111,11.7111,11.7012,11.7111,39750.0
2021-04-15 10:55:00,11.79,11.79,11.77,11.78,49874.0,11.7111,11.7111,11.6913,11.7012,49874.0
2021-04-15 11:00:00,11.77,11.78,11.77,11.78,49288.0,11.6913,11.7012,11.6913,11.7012,49288.0
2021-04-15 11:05:00,11.78,11.78,11.74,11.75,86499.0,11.7012,11.7012,11.6615,11.6714,86499.0
2021-04-15 11:10:00,11.75,11.76,11.75,11.76,15278.0,11.6714,11.6813,11.6714,11.6813,15278.0
2021-04-15 11:15:00,11.76,11.79,11.75,11.78,60483.0,11.6813,11.7111,11.6714,11.7012,60483.0
2021-04-15 11:20:00,11.79,11.79,11.78,11.79,28966.0,11.7111,11.7111,11.7012,11.7111,28966.0
2021-04-15 11:25:00,11.79,11.8,11.78,11.79,58550.0,11.7111,11.7211,11.7012,11.7111,58550.0
2021-04-15 11:30:00,11.79,11.8,11.78,11.8,52171.0,11.7111,11.7211,11.7012,11.7211,52171.0
2021-04-15 11:35:00,11.79,11.84,11.79,11.84,437842.0,11.7111,11.7608,11.7111,11.7608,437842.0
2021-04-15 11:40:00,11.84,11.84,11.8,11.8,93797.0,11.7608,11.7608,11.7211,11.7211,93797.0
2021-04-15 11:45:00,11.8,11.82,11.8,11.81,104181.0,11.7211,11.7409,11.7211,11.731,104181.0
2021-04-15 11:50:00,11.81,11.83,11.8,11.82,265465.0,11.731,11.7509,11.7211,11.7409,265465.0
2021-04-15 11:55:00,11.82,11.84,11.82,11.84,70318.0,11.7409,11.7608,11.7409,11.7608,70318.0
2021-04-15 12:00:00,11.84,11.84,11.83,11.84,66606.0,11.7608,11.7608,11.7509,11.7608,66606.0
2021-04-15 12:05:00,11.84,11.89,11.83,11.88,264334.0,11.7608,11.8105,11.7509,11.8005,264334.0
2021-04-15 12:10:00,11.88,11.89,11.86,11.86,47953.0,11.8005,11.8105,11.7807,11.7807,47953.0
2021-04-15 12:15:00,11.86,11.86,11.84,11.86,64402.0,11.7807,11.7807,11.7608,11.7807,64402.0
2021-04-15 12:20:00,11.85,11.86,11.85,11.86,29890.0,11.7707,11.7807,11.7707,11.7807,29890.0
2021-04-15 12:25:00,11.86,11.86,11.84,11.86,75076.0,11.7807,11.7807,11.7608,11.7807,75076.0
2021-04-15 12:30:00,11.86,11.87,11.83,11.85,169926.0,11.7807,11.7906,11.7509,11.7707,169926.0
2021-04-15 12:35:00,11.85,11.85,11.83,11.84,211669.0,11.7707,11.7707,11.7509,11.7608,211669.0
2021-04-15 12:40:00,11.84,11.85,11.83,11.85,85005.0,11.7608,11.7707,11.7509,11.7707,85005.0
2021-04-15 12:45:00,11.85,11.86,11.83,11.85,1768138.0,11.7707,11.7807,11.7509,11.7707,1768138.0
2021-04-15 12:50:00,11.85,11.87,11.84,11.87,156154.0,11.7707,11.7906,11.7608,11.7906,156154.0
2021-04-15 12:55:00,11.87,11.87,11.84,11.85,75145.0,11.7906,11.7906,11.7608,11.7707,75145.0
2021-04-15 13:00:00,11.84,11.86,11.83,11.85,787719.0,11.7608,11.7807,11.7509,11.7707,787719.0
2021-04-15 13:05:00,11.85,11.86,11.84,11.84,85741.0,11.7707,11.7807,11.7608,11.7608,85741.0
2021-04-15 13:10:00,11.85,11.85,11.82,11.83,51794.0,11.7707,11.7707,11.7409,11.7509,51794.0
2021-04-15 13:15:00,11.82,11.83,11.79,11.79,85267.0,11.7409,11.7509,11.7111,11.7111,85267.0
2021-04-15 13:20:00,11.79,11.8,11.77,11.79,235416.0,11.7111,11.7211,11.6913,11.7111,235416.0
2021-04-15 13:25:00,11.79,11.79,11.74,11.75,96615.0,11.7111,11.7111,11.6615,11.6714,96615.0
2021-04-15 13:30:00,11.75,11.76,11.72,11.72,86357.0,11.6714,11.6813,11.6416,11.6416,86357.0
2021-04-15 13:35:00,11.73,11.76,11.72,11.75,99244.0,11.6515,11.6813,11.6416,11.6714,99244.0
2021-04-15 13:40:00,11.75,11.77,11.74,11.76,44557.0,11.6714,11.6913,11.6615,11.6813,44557.0
2021-04-15 13:45:00,11.77,11.77,11.75,11.76,23682.0,11.6913,11.6913,11.6714,11.6813,23682.0
2021-04-15 13:50:00,11.77,11.77,11.76,11.77,26418.0,11.6913,11.6913,11.6813,11.6913,26418.0
2021-04-15 13:55:00,11.76,11.79,11.72,11.79,476770.0,11.6813,11.7111,11.6416,11.7111,476770.0
2021-04-15 14:00:00,11.79,11.8,11.78,11.79,16343.0,11.7111,11.7211,11.7012,11.7111,16343.0
2021-04-15 14:05:00,11.79,11.8,11.78,11.79,85357.0,11.7111,11.7211,11.7012,11.7111,85357.0
2021-04-15 14:10:00,11.79,11.81,11.78,11.8,121414.0,11.7111,11.731,11.7012,11.7211,121414.0
2021-04-15 14:15:00,11.8,11.81,11.79,11.8,26533.0,11.7211,11.731,11.7111,11.7211,26533.0
2021-04-15 14:20:00,11.79,11.81,11.79,11.8,93834.0,11.7111,11.731,11.7111,11.7211,93834.0
2021-04-15 14:25:00,11.8,11.81,11.8,11.8,19762.0,11.7211,11.731,11.7211,11.7211,19762.0
2021-04-15 14:30:00,11.8,11.81,11.8,11.8,24351.0,11.7211,11.731,11.7211,11.7211,24351.0
2021-04-15 14:35:00,11.8,11.81,11.8,11.8,26668.0,11.7211,11.731,11.7211,11.7211,26668.0
2021-04-15 14:40:00,11.8,11.81,11.79,11.79,118733.0,11.7211,11.731,11.7111,11.7111,118733.0
2021-04-15 14:45:00,11.79,11.8,11.77,11.79,59024.0,11.7111,11.7211,11.6913,11.7111,59024.0
2021-04-15 14:50:00,11.79,11.79,11.78,11.79,117265.0,11.7111,11.7111,11.7012,11.7111,117265.0
2021-04-15 14:55:00,11.79,11.8,11.78,11.79,67736.0,11.7111,11.7211,11.7012,11.7111,67736.0
2021-04-15 15:00:00,11.79,11.81,11.79,11.8,119030.0,11.7111,11.731,11.7111,11.7211,119030.0
2021-04-15 15:05:00,11.8,11.81,11.78,11.78,209647.0,11.7211,11.731,11.7012,11.7012,209647.0
2021-04-15 15:10:00,11.78,11.81,11.78,11.8,92270.0,11.7012,11.731,11.7012,11.7211,92270.0
2021-04-15 15:15:00,11.8,11.81,11.79,11.8,205015.0,11.7211,11.731,11.7111,11.7211,205015.0
2021-04-15 15:20:00,11.8,11.81,11.79,11.79,319826.0,11.7211,11.731,11.7111,11.7111,319826.0
2021-04-15 15:25:00,11.79,11.8,11.79,11.8,119109.0,11.7111,11.7211,11.7111,11.7211,119109.0
2021-04-15 15:30:00,11.8,11.81,11.77,11.79,545178.0,11.7211,11.731,11.6913,11.7111,545178.0
2021-04-15 15:35:00,11.79,11.8,11.78,11.8,369554.0,11.7111,11.7211,11.7012,11.7211,369554.0
2021-04-15 15:40:00,11.8,11.81,11.78,11.79,264461.0,11.7211,11.731,11.7012,11.7111,264461.0
2021-04-15 15:45:00,11.79,11.81,11.79,11.8,158486.0,11.7111,11.731,11.7111,11.7211,158486.0
2021-04-15 15:50:00,11.8,11.81,11.79,11.79,267801.0,11.7211,11.731,11.7111,11.7111,267801.0
2021-04-15 15:55:00,11.79,11.87,11.79,11.86,941592.0,11.7111,11.7906,11.7111,11.7807,941592.0
2021-04-16 09:30:00,11.9,11.92,11.84,11.88,176936.0,11.8204,11.8403,11.7608,11.8005,176936.0
2021-04-16 09:35:00,11.89,11.91,11.88,11.9,98397.0,11.8105,11.8303,11.8005,11.8204,98397.0
2021-04-16 09:40:00,11.9,11.9,11.85,11.89,108426.0,11.8204,11.8204,11.7707,11.8105,108426.0
2021-04-16 09:45:00,11.9,11.92,11.86,11.89,183972.0,11.8204,11.8403,11.7807,11.8105,183972.0
2021-04-16 09:50:00,11.89,11.91,11.88,11.88,115267.0,11.8105,11.8303,11.8005,11.8005,115267.0
2021-04-16 09:55:00,11.88,11.91,11.88,11.9,75541.0,11.8005,11.8303,11.8005,11.8204,75541.0
2021-04-16 10:00:00,11.9,11.9,11.88,11.89,181594.0,11.8204,11.8204,11.8005,11.8105,181594.0
2021-04-16 10:05:00,11.9,11.93,11.89,11.92,157721.0,11.8204,11.8502,11.8105,11.8403,157721.0
2021-04-16 10:10:00,11.92,11.97,11.92,11.96,223312.0,11.8403,11.8899,11.8403,11.88,223312.0
2021-04-16 10:15:00,11.97,11.97,11.9,11.92,155749.0,11.8899,11.8899,11.8204,11.8403,155749.0
2021-04-16 10:20:00,11.92,11.93,11.91,11.93,76406.0,11.8403,11.8502,11.8303,11.8502,76406.0
2021-04-16 10:25:00,11.93,11.93,11.89,11.9,157775.0,11.8502,11.8502,11.8105,11.8204,157775.0
2021-04-16 10:30:00,11.9,11.91,11.85,11.87,129975.0,11.8204,11.8303,11.7707,11.7906,129975.0
2021-04-16 10:35:00,11.87,11.87,11.8,11.84,190716.0,11.7906,11.7906,11.7211,11.7608,190716.0
2021-04-16 10:40:00,11.84,11.85,11.76,11.76,534240.0,11.7608,11.7707,11.6813,11.6813,534240.0
2021-04-16 10:45:00,11.76,11.8,11.75,11.75,192088.0,11.6813,11.7211,11.6714,11.6714,192088.0
2021-04-16 10:50:00,11.75,11.79,11.74,11.78,104405.0,11.6714,11.7111,11.6615,11.7012,104405.0
2021-04-16 10:55:00,11.78,11.79,11.76,11.76,74166.0,11.7012,11.7111,11.6813,11.6813,74166.0
2021-04-16 11:00:00,11.76,11.78,11.76,11.78,43587.0,11.6813,11.7012,11.6813,11.7012,43587.0
2021-04-16 11:05:00,11.78,11.79,11.77,11.79,45803.0,11.7012,11.7111,11.6913,11.7111,45803.0
2021-04-16 11:10:00,11.79,11.8,11.72,11.72,170766.0,11.7111,11.7211,11.6416,11.6416,170766.0
2021-04-16 11:15:00,11.72,11.74,11.71,11.74,76941.0,11.6416,11.6615,11.6317,11.6615,76941.0
2021-04-16 11:20:00,11.74,11.76,11.72,11.74,77295.0,11.6615,11.6813,11.6416,11.6615,77295.0
2021-04-16 11:25:00,11.74,11.75,11.73,11.75,48694.0,11.6615,11.6714,11.6515,11.6714,48694.0
2021-04-16 11:30:00,11.75,11.75,11.74,11.75,31347.0,11.6714,11.6714,11.6615,11.6714,31347.0
2021-04-16 11:35:00,11.75,11.75,11.74,11.75,42056.0,11.6714,11.6714,11.6615,11.6714,42056.0
2021-04-16 11:40:00,11.75,11.75,11.71,11.75,108019.0,11.6714,11.6714,11.6317,11.6714,108019.0
2021-04-16 11:45:00,11.75,11.76,11.74,11.76,31207.0,11.6714,11.6813,11.6615,11.6813,31207.0
2021-04-16 11:50:00,11.76,11.77,11.73,11.74,142012.0,11.6813,11.6913,11.6515,11.6615,142012.0
2021-04-16 11:55:00,11.74,11.74,11.7,11.7,99257.0,11.6615,11.6615,11.6217,11.6217,99257.0
2021-04-16 12:00:00,11.71,11.73,11.7,11.73,97938.0,11.6317,11.6515,11.6217,11.6515,97938.0
2021-04-16 12:05:00,11.73,11.73,11.72,11.73,25588.0,11.6515,11.6515,11.6416,11.6515,25588.0
2021-04-16 12:10:00,11.72,11.73,11.72,11.73,52287.0,11.6416,11.6515,11.6416,11.6515,52287.0
2021-04-16 12:15:00,11.72,11.73,11.72,11.73,19604.0,11.6416,11.6515,11.6416,11.6515,19604.0
2021-04-16 12:20:00,11.72,11.73,11.7,11.73,137150.0,11.6416,11.6515,11.6217,11.6515,137150.0
2021-04-16 12:25:00,11.73,11.73,11.7,11.71,59561.0,11.6515,11.6515,11.6217,11.6317,59561.0
2021-04-16 12:30:00,11.71,11.71,11.66,11.67,69861.0,11.6317,11.6317,11.582,11.5919,69861.0
2021-04-16 12:35:00,11.67,11.68,11.65,11.68,140049.0,11.5919,11.6019,11.5721,11.6019,140049.0
2021-04-16 12:40:00,11.67,11.68,11.67,11.67,23142.0,11.5919,11.6019,11.5919,11.5919,23142.0
2021-04-16 12:45:00,11.68,11.69,11.66,11.67,59428.0,11.6019,11.6118,11.582,11.5919,59428.0
2021-04-16 12:50:00,11.67,11.68,11.66,11.67,51533.0,11.5919,11.6019,11.582,11.5919,51533.0
2021-04-16 12:55:00,11.67,11.67,11.66,11.67,36433.0,11.5919,11.5919,11.582,11.5919,36433.0
2021-04-16 13:00:00,11.67,11.67,11.64,11.67,119187.0,11.5919,11.5919,11.5621,11.5919,119187.0
2021-04-16 13:05:00,11.67,11.68,11.66,11.68,62035.0,11.5919,11.6019,11.582,11.6019,62035.0
2021-04-16 13:10:00,11.68,11.68,11.64,11.65,133316.0,11.6019,11.6019,11.5621,11.5721,133316.0
2021-04-16 13:15:00,11.64,11.64,11.62,11.63,68907.0,11.5621,11.5621,11.5423,11.5522,68907.0
2021-04-16 13:20:00,11.63,11.65,11.63,11.65,36344.0,11.5522,11.5721,11.5522,11.5721,36344.0
2021-04-16 13:25:00,11.64,11.65,11.61,11.62,113614.0,11.5621,11.5721,11.5323,11.5423,113614.0
2021-04-16 13:30:00,11.61,11.62,11.57,11.57,135726.0,11.5323,11.5423,11.4926,11.4926,135726.0
2021-04-16 13:35:00,11.57,11.6,11.57,11.6,53481.0,11.4926,11.5224,11.4926,11.5224,53481.0
2021-04-16 13:40:00,11.6,11.62,11.59,11.62,131701.0,11.5224,11.5423,11.5125,11.5423,131701.0
2021-04-16 13:45:00,11.62,11.64,11.61,11.63,75293.0,11.5423,11.5621,11.5323,11.5522,75293.0
2021-04-16 13:50:00,11.64,11.65,11.63,11.65,46726.0,11.5621,11.5721,11.5522,11.5721,46726.0
2021-04-16 13:55:00,11.65,11.66,11.63,11.65,159219.0,11.5721,11.582,11.5522,11.5721,159219.0
2021-04-16 14:00:00,11.65,11.67,11.64,11.67,60766.0,11.5721,11.5919,11.5621,11.5919,60766.0
2021-04-16 14:05:00,11.67,11.68,11.66,11.68,41868.0,11.5919,11.6019,11.582,11.6019,41868.0
2021-04-16 14:10:00,11.68,11.69,11.67,11.69,159675.0,11.6019,11.6118,11.5919,11.6118,159675.0
2021-04-16 14:15:00,11.69,11.7,11.68,11.7,35499.0,11.6118,11.6217,11.6019,11.6217,35499.0
2021-04-16 14:20:00,11.7,11.71,11.69,11.7,80035.0,11.6217,11.6317,11.6118,11.6217,80035.0
2021-04-16 14:25:00,11.7,11.7,11.65,11.65,76575.0,11.6217,11.6217,11.5721,11.5721,76575.0
2021-04-16 14:30:00,11.65,11.66,11.64,11.65,42611.0,11.5721,11.582,11.5621,11.5721,42611.0
2021-04-16 14:35:00,11.66,11.66,11.62,11.63,97223.0,11.582,11.582,11.5423,11.5522,97223.0
2021-04-16 14:40:00,11.63,11.65,11.63,11.65,47458.0,11.5522,11.5721,11.5522,11.5721,47458.0
2021-04-16 14:45:00,11.64,11.64,11.62,11.63,90580.0,11.5621,11.5621,11.5423,11.5522,90580.0
2021-04-16 14:50:00,11.63,11.65,11.63,11.65,60458.0,11.5522,11.5721,11.5522,11.5721,60458.0
2021-04-16 14:55:00,11.64,11.68,11.64,11.68,98054.0,11.5621,11.6019,11.5621,11.6019,98054.0
2021-04-16 15:00:00,11.68,11.68,11.66,11.66,62235.0,11.6019,11.6019,11.582,11.582,62235.0
2021-04-16 15:05:00,11.67,11.68,11.65,11.66,86306.0,11.5919,11.6019,11.5721,11.582,86306.0
2021-04-16 15:10:00,11.65,11.67,11.64,11.67,74753.0,11.5721,11.5919,11.5621,11.5919,74753.0
2021-04-16 15:15:00,11.67,11.67,11.66,11.67,34585.0,11.5919,11.5919,11.582,11.5919,34585.0
2021-04-16 15:20:00,11.67,11.67,11.66,11.66,34103.0,11.5919,11.5919,11.582,11.582,34103.0
2021-04-16 15:25:00,11.67,11.7,11.64,11.7,146421.0,11.5919,11.6217,11.5621,11.6217,146421.0
2021-04-16 15:30:00,11.7,11.72,11.68,11.69,155150.0,11.6217,11.6416,11.6019,11.6118,155150.0
2021-04-16 15:35:00,11.69,11.7,11.68,11.7,88196.0,11.6118,11.6217,11.6019,11.6217,88196.0
2021-04-16 15:40:00,11.7,11.7,11.63,11.66,341746.0,11.6217,11.6217,11.5522,11.582,341746.0
2021-04-16 15:45:00,11.66,11.71,11.65,11.7,348319.0,11.582,11.6317,11.5721,11.6217,348319.0
2021-04-16 15:50:00,11.7,11.73,11.69,11.7,424618.0,11.6217,11.6515,11.6118,11.6217,424618.0
2021-04-16 15:55:00,11.7,11.7,11.58,11.58,2252039.0,11.6217,11.6217,11.5025,11.5025,2252039.0
2021-04-19 09:30:00,11.59,11.67,11.59,11.63,214197.0,11.5125,11.5919,11.5125,11.5522,214197.0
2021-04-19 09:35:00,11.63,11.69,11.59,11.68,301580.0,11.5522,11.6118,11.5125,11.6019,301580.0
2021-04-19 09:40:00,11.68,11.68,11.6,11.61,127312.0,11.6019,11.6019,11.5224,11.5323,127312.0
2021-04-19 09:45:00,11.61,11.62,11.43,11.43,358217.0,11.5323,11.5423,11.3535,11.3535,358217.0
2021-04-19 09:50:00,11.44,11.45,11.36,11.44,323429.0,11.3635,11.3734,11.284,11.3635,323429.0
2021-04-19 09:55:00,11.44,11.46,11.38,11.42,203431.0,11.3635,11.3833,11.3039,11.3436,203431.0
2021-04-19 10:00:00,11.42,11.44,11.4,11.43,157745.0,11.3436,11.3635,11.3237,11.3535,157745.0
2021-04-19 10:05:00,11.43,11.43,11.37,11.37,142298.0,11.3535,11.3535,11.2939,11.2939,142298.0
2021-04-19 10:10:00,11.38,11.38,11.33,11.34,181294.0,11.3039,11.3039,11.2542,11.2641,181294.0
2021-04-19 10:15:00,11.34,11.35,11.31,11.32,197532.0,11.2641,11.2741,11.2343,11.2443,197532.0
2021-04-19 10:20:00,11.31,11.32,11.29,11.3,134858.0,11.2343,11.2443,11.2145,11.2244,134858.0
2021-04-19 10:25:00,11.3,11.31,11.26,11.27,197606.0,11.2244,11.2343,11.1847,11.1946,197606.0
2021-04-19 10:30:00,11.28,11.3,11.27,11.28,106145.0,11.2045,11.2244,11.1946,11.2045,106145.0
2021-04-19 10:35:00,11.28,11.31,11.26,11.3,136823.0,11.2045,11.2343,11.1847,11.2244,136823.0
2021-04-19 10:40:00,11.31,11.31,11.26,11.26,73141.0,11.2343,11.2343,11.1847,11.1847,73141.0
2021-04-19 10:45:00,11.26,11.26,11.18,11.24,292294.0,11.1847,11.1847,11.1052,11.1648,292294.0
2021-04-19 10:50:00,11.23,11.32,11.23,11.31,363082.0,11.1549,11.2443,11.1549,11.2343,363082.0
2021-04-19 10:55:00,11.31,11.31,11.24,11.27,131276.0,11.2343,11.2343,11.1648,11.1946,131276.0
2021-04-19 11:00:00,11.26,11.29,11.25,11.28,78335.0,11.1847,11.2145,11.1747,11.2045,78335.0
2021-04-19 11:05:00,11.28,11.3,11.26,11.29,91264.0,11.2045,11.2244,11.1847,11.2145,91264.0
2021-04-19 11:10:00,11.29,11.3,11.26,11.29,77828.0,11.2145,11.2244,11.1847,11.2145,77828.0
2021-04-19 11:15:00,11.29,11.3,11.27,11.28,56815.0,11.2145,11.2244,11.1946,11.2045,56815.0
2021-04-19 11:20:00,11.28,11.3,11.27,11.29,67604.0,11.2045,11.2244,11.1946,11.2145,67604.0
2021-04-19 11:25:00,11.29,11.31,11.28,11.3,74039.0,11.2145,11.2343,11.2045,11.2244,74039.0
2021-04-19 11:30:00,11.31,11.32,11.3,11.31,50941.0,11.2343,11.2443,11.2244,11.2343,50941.0
2021-04-19 11:35:00,11.31,11.31,11.29,11.29,32500.0,11.2343,11.2343,11.2145,11.2145,32500.0
2021-04-19 11:40:00,11.29,11.3,11.26,11.29,128954.0,11.2145,11.2244,11.1847,11.2145,128954.0
2021-04-19 11:45:00,11.29,11.3,11.28,11.29,114979.0,11.2145,11.2244,11.2045,11.2145,114979.0
2021-04-19 11:50:00,11.29,11.31,11.29,11.3,25966.0,11.2145,11.2343,11.2145,11.2244,25966.0
2021-04-19 11:55:00,11.3,11.31,11.25,11.25,84275.0,11.2244,11.2343,11.1747,11.1747,84275.0
2021-04-19 12:00:00,11.26,11.27,11.24,11.25,103554.0,11.1847,11.1946,11.1648,11.1747,103554.0
2021-04-19 12:05:00,11.25,11.27,11.24,11.27,85815.0,11.1747,11.1946,11.1648,11.1946,85815.0
2021-04-19 12:10:00,11.27,11.27,11.23,11.23,47677.0,11.1946,11.1946,11.1549,11.1549,47677.0
2021-04-19 12:15:00,11.23,11.24,11.21,11.23,107713.0,11.1549,11.1648,11.135,11.1549,107713.0
2021-04-19 12:20:00,11.23,11.23,11.2,11.2,69795.0,11.1549,11.1549,11.1251,11.1251,69795.0
2021-04-19 12:25:00,11.21,11.21,11.17,11.21,169873.0,11.135,11.135,11.0953,11.135,169873.0
2021-04-19 12:30:00,11.21,11.21,11.19,11.2,46832.0,11.135,11.135,11.1151,11.1251,46832.0
2021-04-19 12:35:00,11.2,11.21,11.18,11.19,56451.0,11.1251,11.135,11.1052,11.1151,56451.0
2021-04-19 12:40:00,11.18,11.2,11.17,11.2,121782.0,11.1052,11.1251,11.0953,11.1251,121782.0
2021-04-19 12:45:00,11.2,11.21,11.19,11.21,51057.0,11.1251,11.135,11.1151,11.135,51057.0
2021-04-19 12:50:00,11.21,11.22,11.18,11.18,82908.0,11.135,11.1449,11.1052,11.1052,82908.0
2021-04-19 12:55:00,11.18,11.19,11.17,11.18,48143.0,11.1052,11.1151,11.0953,11.1052,48143.0
2021-04-19 13:00:00,11.18,11.18,11.16,11.16,43527.0,11.1052,11.1052,11.0853,11.0853,43527.0
2021-04-19 13:05:00,11.16,11.18,11.16,11.16,51382.0,11.0853,11.1052,11.0853,11.0853,51382.0
2021-04-19 13:10:00,11.16,11.18,11.16,11.18,74687.0,11.0853,11.1052,11.0853,11.1052,74687.0
2021-04-19 13:15:00,11.18,11.21,11.17,11.2,109493.0,11.1052,11.135,11.0953,11.1251,109493.0
2021-04-19 13:20:00,11.2,11.21,11.19,11.21,25953.0,11.1251,11.135,11.1151,11.135,25953.0
2021-04-19 13:25:00,11.21,11.22,11.19,11.2,99025.0,11.135,11.1449,11.1151,11.1251,99025.0
2021-04-19 13:30:00,11.2,11.2,11.18,11.2,37299.0,11.1251,11.1251,11.1052,11.1251,37299.0
2021-04-19 13:35:00,11.2,11.22,11.19,11.21,139249.0,11.1251,11.1449,11.1151,11.135,139249.0
2021-04-19 13:40:00,11.21,11.21,11.19,11.2,28487.0,11.135,11.135,11.1151,11.1251,28487.0
2021-04-19 13:45:00,11.2,11.22,11.19,11.21,78190.0,11.1251,11.1449,11.1151,11.135,78190.0
2021-04-19 13:50:00,11.21,11.24,11.21,11.23,50991.0,11.135,11.1648,11.135,11.1549,50991.0
2021-04-19 13:55:00,11.23,11.24,11.22,11.24,63216.0,11.1549,11.1648,11.1449,11.1648,63216.0
2021-04-19 14:00:00,11.24,11.26,11.23,11.25,100224.0,11.1648,11.1847,11.1549,11.1747,100224.0
2021-04-19 14:05:00,11.25,11.26,11.23,11.24,30795.0,11.1747,11.1847,11.1549,11.1648,30795.0
2021-04-19 14:10:00,11.23,11.26,11.23,11.25,157968.0,11.1549,11.1847,11.1549,11.1747,157968.0
2021-04-19 14:15:00,11.25,11.26,11.24,11.26,59058.0,11.1747,11.1847,11.1648,11.1847,59058.0
2021-04-19 14:20:00,11.26,11.27,11.25,11.26,68656.0,11.1847,11.1946,11.1747,11.1847,68656.0
2021-04-19 14:25:00,11.26,11.27,11.25,11.26,161862.0,11.1847,11.1946,11.1747,11.1847,161862.0
2021-04-19 14:30:00,11.26,11.27,11.25,11.26,85348.0,11.1847,11.1946,11.1747,11.1847,85348.0
2021-04-19 14:35:00,11.26,11.27,11.24,11.25,119757.0,11.1847,11.1946,11.1648,11.1747,119757.0
2021-04-19 14:40:00,11.25,11.26,11.24,11.26,51416.0,11.1747,11.1847,11.1648,11.1847,51416.0
2021-04-19 14:45:00,11.25,11.27,11.25,11.26,66351.0,11.1747,11.1946,11.1747,11.1847,66351.0
2021-04-19 14:50:00,11.26,11.27,11.25,11.26,69424.0,11.1847,11.1946,11.1747,11.1847,69424.0
2021-04-19 14:55:00,11.26,11.26,11.24,11.25,85663.0,11.1847,11.1847,11.1648,11.1747,85663.0
2021-04-19 15:00:00,11.26,11.27,11.24,11.27,155419.0,11.1847,11.1946,11.1648,11.1946,155419.0
2021-04-19 15:05:00,11.27,11.27,11.24,11.25,123816.0,11.1946,11.1946,11.1648,11.1747,123816.0
2021-04-19 15:10:00,11.25,11.26,11.24,11.26,120118.0,11.1747,11.1847,11.1648,11.1847,120118.0
2021-04-19 15:15:00,11.26,11.28,11.25,11.27,114326.0,11.1847,11.2045,11.1747,11.1946,114326.0
2021-04-19 15:20:00,11.27,11.28,11.26,11.28,124904.0,11.1946,11.2045,11.1847,11.2045,124904.0
2021-04-19 15:25:00,11.28,11.29,11.26,11.29,101953.0,11.2045,11.2145,11.1847,11.2145,101953.0
2021-04-19 15:30:00,11.29,11.29,11.26,11.28,134974.0,11.2145,11.2145,11.1847,11.2045,134974.0
2021-04-19 15:35:00,11.28,11.28,11.26,11.27,177588.0,11.2045,11.2045,11.1847,11.1946,177588.0
2021-04-19 15:40:00,11.27,11.28,11.25,11.27,226355.0,11.1946,11.2045,11.1747,11.1946,226355.0
2021-04-19 15:45:00,11.27,11.27,11.22,11.24,246797.0,11.1946,11.1946,11.1449,11.1648,246797.0
2021-04-19 15:50:00,11.24,11.25,11.22,11.23,359430.0,11.1648,11.1747,11.1449,11.1549,359430.0
2021-04-19 15:55:00,11.23,11.24,11.21,11.21,978064.0,11.1549,11.1648,11.135,11.135,978064.0
2021-04-20 09:30:00,11.13,11.25,11.11,11.23,148346.0,11.0555,11.1747,11.0357,11.1549,148346.0
2021-04-20 09:35:00,11.24,11.25,11.2,11.24,87165.0,11.1648,11.1747,11.1251,11.1648,87165.0
2021-04-20 09:40:00,11.24,11.24,11.21,11.23,63239.0,11.1648,11.1648,11.135,11.1549,63239.0
2021-04-20 09:45:00,11.23,11.26,11.22,11.24,62617.0,11.1549,11.1847,11.1449,11.1648,62617.0
2021-04-20 09:50:00,11.24,11.26,11.22,11.24,72031.0,11.1648,11.1847,11.1449,11.1648,72031.0
2021-04-20 09:55:00,11.24,11.24,11.19,11.2,59119.0,11.1648,11.1648,11.1151,11.1251,59119.0
2021-04-20 10:00:00,11.2,11.25,11.18,11.19,296107.0,11.1251,11.1747,11.1052,11.1151,296107.0
2021-04-20 10:05:00,11.19,11.21,11.18,11.2,66945.0,11.1151,11.135,11.1052,11.1251,66945.0
2021-04-20 10:10:00,11.2,11.2,11.15,11.16,64579.0,11.1251,11.1251,11.0754,11.0853,64579.0
2021-04-20 10:15:00,11.15,11.18,11.15,11.15,120229.0,11.0754,11.1052,11.0754,11.0754,120229.0
2021-04-20 10:20:00,11.15,11.17,11.14,11.17,59271.0,11.0754,11.0953,11.0655,11.0953,59271.0
2021-04-20 10:25:00,11.17,11.18,11.15,11.18,91297.0,11.0953,11.1052,11.0754,11.1052,91297.0
2021-04-20 10:30:00,11.17,11.18,11.14,11.15,76096.0,11.0953,11.1052,11.0655,11.0754,76096.0
2021-04-20 10:35:00,11.15,11.16,11.12,11.12,69043.0,11.0754,11.0853,11.0456,11.0456,69043.0
2021-04-20 10:40:00,11.12,11.13,11.06,11.07,182023.0,11.0456,11.0555,10.986,10.9959,182023.0
2021-04-20 10:45:00,11.07,11.09,11.06,11.08,256854.0,10.9959,11.0158,10.986,11.0059,256854.0
2021-04-20 10:50:00,11.07,11.11,11.07,11.1,37856.0,10.9959,11.0357,10.9959,11.0257,37856.0
2021-04-20 10:55:00,11.11,11.13,11.1,11.13,39917.0,11.0357,11.0555,11.0257,11.0555,39917.0
2021-04-20 11:00:00,11.12,11.15,11.11,11.14,64275.0,11.0456,11.0754,11.0357,11.0655,64275.0
2021-04-20 11:05:00,11.14,11.15,11.11,11.12,188416.0,11.0655,11.0754,11.0357,11.0456,188416.0
2021-04-20 11:10:00,11.12,11.12,11.1,11.12,69375.0,11.0456,11.0456,11.0257,11.0456,69375.0
2021-04-20 11:15:00,11.12,11.13,11.09,11.13,67400.0,11.0456,11.0555,11.0158,11.0555,67400.0
2021-04-20 11:20:00,11.13,11.13,11.09,11.1,43420.0,11.0555,11.0555,11.0158,11.0257,43420.0
2021-04-20 11:25:00,11.1,11.11,11.08,11.11,77449.0,11.0257,11.0357,11.0059,11.0357,77449.0
2021-04-20 11:30:00,11.11,11.12,11.09,11.12,115191.0,11.0357,11.0456,11.0158,11.0456,115191.0
2021-04-20 11:35:00,11.12,11.12,11.08,11.1,86568.0,11.0456,11.0456,11.0059,11.0257,86568.0
2021-04-20 11:40:00,11.1,11.12,11.09,11.12,80395.0,11.0257,11.0456,11.0158,11.0456,80395.0
2021-04-20 11:45:00,11.12,11.13,11.11,11.13,42150.0,11.0456,11.0555,11.0357,11.0555,42150.0
2021-04-20 11:50:00,11.12,11.15,11.11,11.14,131299.0,11.0456,11.0754,11.0357,11.0655,131299.0
2021-04-20 11:55:00,11.14,11.15,11.12,11.13,78529.0,11.0655,11.0754,11.0456,11.0555,78529.0
2021-04-20 12:00:00,11.13,11.15,11.13,11.15,41598.0,11.0555,11.0754,11.0555,11.0754,41598.0
2021-04-20 12:05:00,11.15,11.17,11.14,11.17,71985.0,11.0754,11.0953,11.0655,11.0953,71985.0
2021-04-20 12:10:00,11.17,11.19,11.17,11.19,46235.0,11.0953,11.1151,11.0953,11.1151,46235.0
2021-04-20 12:15:00,11.19,11.2,11.16,11.16,87108.0,11.1151,11.1251,11.0853,11.0853,87108.0
2021-04-20 12:20:00,11.16,11.19,11.16,11.17,60848.0,11.0853,11.1151,11.0853,11.0953,60848.0
2021-04-20 12:25:00,11.17,11.18,11.16,11.18,33525.0,11.0953,11.1052,11.0853,11.1052,33525.0
2021-04-20 12:30:00,11.18,11.19,11.17,11.19,25257.0,11.1052,11.1151,11.0953,11.1151,25257.0
2021-04-20 12:35:00,11.19,11.2,11.18,11.19,56430.0,11.1151,11.1251,11.1052,11.1151,56430.0
2021-04-20 12:40:00,11.19,11.2,11.18,11.2,29448.0,11.1151,11.1251,11.1052,11.1251,29448.0
2021-04-20 12:45:00,11.2,11.22,11.19,11.21,66801.0,11.1251,11.1449,11.1151,11.135,66801.0
2021-04-20 12:50:00,11.21,11.23,11.21,11.22,77703.0,11.135,11.1549,11.135,11.1449,77703.0
2021-04-20 12:55:00,11.22,11.26,11.22,11.26,64880.0,11.1449,11.1847,11.1449,11.1847,64880.0
2021-04-20 13:00:00,11.25,11.27,11.24,11.26,79415.0,11.1747,11.1946,11.1648,11.1847,79415.0
2021-04-20 13:05:00,11.26,11.26,11.24,11.25,31817.0,11.1847,11.1847,11.1648,11.1747,31817.0
2021-04-20 13:10:00,11.24,11.25,11.23,11.25,68625.0,11.1648,11.1747,11.1549,11.1747,68625.0
2021-04-20 13:15:00,11.25,11.29,11.19,11.28,375102.0,11.1747,11.2145,11.1151,11.2045,375102.0
2021-04-20 13:20:00,11.28,11.3,11.26,11.28,148001.0,11.2045,11.2244,11.1847,11.2045,148001.0
2021-04-20 13:25:00,11.28,11.28,11.26,11.27,38199.0,11.2045,11.2045,11.1847,11.1946,38199.0
2021-04-20 13:30:00,11.27,11.28,11.26,11.27,71260.0,11.1946,11.2045,11.1847,11.1946,71260.0
2021-04-20 13:35:00,11.27,11.28,11.26,11.28,107415.0,11.1946,11.2045,11.1847,11.2045,107415.0
2021-04-20 13:40:00,11.28,11.28,11.25,11.27,141722.0,11.2045,11.2045,11.1747,11.1946,141722.0
2021-04-20 13:45:00,11.27,11.27,11.22,11.24,110077.0,11.1946,11.1946,11.1449,11.1648,110077.0
2021-04-20 13:50:00,11.24,11.25,11.22,11.23,75328.0,11.1648,11.1747,11.1449,11.1549,75328.0
2021-04-20 13:55:00,11.23,11.23,11.22,11.23,45550.0,11.1549,11.1549,11.1449,11.1549,45550.0
2021-04-20 14:00:00,11.23,11.24,11.22,11.24,63791.0,11.1549,11.1648,11.1449,11.1648,63791.0
2021-04-20 14:05:00,11.24,11.24,11.23,11.23,34265.0,11.1648,11.1648,11.1549,11.1549,34265.0
2021-04-20 14:10:00,11.23,11.24,11.22,11.23,37968.0,11.1549,11.1648,11.1449,11.1549,37968.0
2021-04-20 14:15:00,11.23,11.23,11.22,11.23,21459.0,11.1549,11.1549,11.1449,11.1549,21459.0
2021-04-20 14:20:00,11.23,11.23,11.2,11.2,42211.0,11.1549,11.1549,11.1251,11.1251,42211.0
2021-04-20 14:25:00,11.21,11.21,11.18,11.2,42561.0,11.135,11.135,11.1052,11.1251,42561.0
2021-04-20 14:30:00,11.2,11.2,11.18,11.2,71666.0,11.1251,11.1251,11.1052,11.1251,71666.0
2021-04-20 14:35:00,11.2,11.2,11.17,11.17,75804.0,11.1251,11.1251,11.0953,11.0953,75804.0
2021-04-20 14:40:00,11.18,11.19,11.16,11.19,92263.0,11.1052,11.1151,11.0853,11.1151,92263.0
2021-04-20 14:45:00,11.18,11.2,11.18,11.2,55186.0,11.1052,11.1251,11.1052,11.1251,55186.0
2021-04-20 14:50:00,11.2,11.21,11.19,11.2,157627.0,11.1251,11.135,11.1151,11.1251,157627.0
2021-04-20 14:55:00,11.2,11.2,11.19,11.2,85015.0,11.1251,11.1251,11.1151,11.1251,85015.0
2021-04-20 15:00:00,11.2,11.23,11.19,11.23,117920.0,11.1251,11.1549,11.1151,11.1549,117920.0
2021-04-20 15:05:00,11.23,11.24,11.22,11.24,134805.0,11.1549,11.1648,11.1449,11.1648,134805.0
2021-04-20 15:10:00,11.24,11.26,11.23,11.25,132017.0,11.1648,11.1847,11.1549,11.1747,132017.0
2021-04-20 15:15:00,11.25,11.26,11.23,11.24,120677.0,11.1747,11.1847,11.1549,11.1648,120677.0
2021-04-20 15:20:00,11.24,11.24,11.21,11.22,77670.0,11.1648,11.1648,11.135,11.1449,77670.0
2021-04-20 15:25:00,11.21,11.22,11.2,11.22,100063.0,11.135,11.1449,11.1251,11.1449,100063.0
2021-04-20 15:30:00,11.21,11.22,11.18,11.21,175012.0,11.135,11.1449,11.1052,11.135,175012.0
2021-04-20 15:35:00,11.21,11.22,11.21,11.21,58921.0,11.135,11.1449,11.135,11.135,58921.0
2021-04-20 15:40:00,11.21,11.23,11.21,11.21,99253.0,11.135,11.1549,11.135,11.135,99253.0
2021-04-20 15:45:00,11.21,11.22,11.18,11.19,181729.0,11.135,11.1449,11.1052,11.1151,181729.0
2021-04-20 15:50:00,11.19,11.19,11.15,11.17,759492.0,11.1151,11.1151,11.0754,11.0953,759492.0
2021-04-20 15:55:00,11.17,11.21,11.16,11.19,990511.0,11.0953,11.135,11.0853,11.1151,990511.0
2021-04-21 09:30:00,11.09,11.18,11.05,11.05,140974.0,11.0158,11.1052,10.9761,10.9761,140974.0
2021-04-21 09:35:00,11.06,11.08,10.99,11.0,317963.0,10.986,11.0059,10.9165,10.9264,317963.0
2021-04-21 09:40:00,11.0,11.09,10.99,11.03,220133.0,10.9264,11.0158,10.9165,10.9562,220133.0
2021-04-21 09:45:00,11.03,11.11,11.02,11.1,69842.0,10.9562,11.0357,10.9463,11.0257,69842.0
2021-04-21 09:50:00,11.1,11.11,11.08,11.08,96769.0,11.0257,11.0357,11.0059,11.0059,96769.0
2021-04-21 09:55:00,11.08,11.09,11.03,11.05,155771.0,11.0059,11.0158,10.9562,10.9761,155771.0
2021-04-21 10:00:00,11.05,11.06,10.99,11.0,334765.0,10.9761,10.986,10.9165,10.9264,334765.0
2021-04-21 10:05:00,11.0,11.05,11.0,11.03,291641.0,10.9264,10.9761,10.9264,10.9562,291641.0
2021-04-21 10:10:00,11.03,11.04,11.0,11.01,55891.0,10.9562,10.9661,10.9264,10.9363,55891.0
2021-04-21 10:15:00,11.02,11.06,11.0,11.02,561423.0,10.9463,10.986,10.9264,10.9463,561423.0
2021-04-21 10:20:00,11.02,11.06,11.01,11.05,226576.0,10.9463,10.986,10.9363,10.9761,226576.0
2021-04-21 10:25:00,11.05,11.06,11.04,11.05,125884.0,10.9761,10.986,10.9661,10.9761,125884.0
2021-04-21 10:30:00,11.05,11.06,11.04,11.05,59134.0,10.9761,10.986,10.9661,10.9761,59134.0
2021-04-21 10:35:00,11.05,11.11,11.05,11.11,172206.0,10.9761,11.0357,10.9761,11.0357,172206.0
2021-04-21 10:40:00,11.11,11.12,11.08,11.09,98160.0,11.0357,11.0456,11.0059,11.0158,98160.0
2021-04-21 10:45:00,11.08,11.09,11.05,11.06,290301.0,11.0059,11.0158,10.9761,10.986,290301.0
2021-04-21 10:50:00,11.07,11.07,11.05,11.05,28445.0,10.9959,10.9959,10.9761,10.9761,28445.0
2021-04-21 10:55:00,11.06,11.07,11.05,11.05,55461.0,10.986,10.9959,10.9761,10.9761,55461.0
2021-04-21 11:00:00,11.06,11.07,11.05,11.06,97154.0,10.986,10.9959,10.9761,10.986,97154.0
2021-04-21 11:05:00,11.06,11.1,11.05,11.09,228094.0,10.986,11.0257,10.9761,11.0158,228094.0
2021-04-21 11:10:00,11.09,11.12,11.08,11.12,99823.0,11.0158,11.0456,11.0059,11.0456,99823.0
2021-04-21 11:15:00,11.12,11.13,11.11,11.12,72880.0,11.0456,11.0555,11.0357,11.0456,72880.0
2021-04-21 11:20:00,11.11,11.12,11.08,11.08,290848.0,11.0357,11.0456,11.0059,11.0059,290848.0
2021-04-21 11:25:00,11.08,11.09,11.07,11.07,84066.0,11.0059,11.0158,10.9959,10.9959,84066.0
2021-04-21 11:30:00,11.07,11.1,11.07,11.09,300613.0,10.9959,11.0257,10.9959,11.0158,300613.0
2021-04-21 11:35:00,11.1,11.11,11.08,11.1,105382.0,11.0257,11.0357,11.0059,11.0257,105382.0
2021-04-21 11:40:00,11.1,11.1,11.08,11.08,28803.0,11.0257,11.0257,11.0059,11.0059,28803.0
2021-04-21 11:45:00,11.09,11.1,11.08,11.1,23001.0,11.0158,11.0257,11.0059,11.0257,23001.0
2021-04-21 11:50:00,11.1,11.12,11.09,11.12,94937.0,11.0257,11.0456,11.0158,11.0456,94937.0
2021-04-21 11:55:00,11.12,11.13,11.11,11.12,51100.0,11.0456,11.0555,11.0357,11.0456,51100.0
2021-04-21 12:00:00,11.11,11.13,11.11,11.13,87955.0,11.0357,11.0555,11.0357,11.0555,87955.0
2021-04-21 12:05:00,11.13,11.15,11.12,11.14,32602.0,11.0555,11.0754,11.0456,11.0655,32602.0
2021-04-21 12:10:00,11.15,11.15,11.12,11.12,107539.0,11.0754,11.0754,11.0456,11.0456,107539.0
2021-04-21 12:15:00,11.13,11.14,11.11,11.12,186619.0,11.0555,11.0655,11.0357,11.0456,186619.0
2021-04-21 12:20:00,11.13,11.13,11.11,11.12,76219.0,11.0555,11.0555,11.0357,11.0456,76219.0
2021-04-21 12:25:00,11.12,11.12,11.09,11.1,59205.0,11.0456,11.0456,11.0158,11.0257,59205.0
2021-04-21 12:30:00,11.1,11.1,11.09,11.1,25957.0,11.0257,11.0257,11.0158,11.0257,25957.0
2021-04-21 12:35:00,11.1,11.1,11.08,11.09,17482.0,11.0257,11.0257,11.0059,11.0158,17482.0
2021-04-21 12:40:00,11.08,11.1,11.07,11.07,58473.0,11.0059,11.0257,10.9959,10.9959,58473.0
2021-04-21 12:45:00,11.08,11.08,11.07,11.07,22482.0,11.0059,11.0059,10.9959,10.9959,22482.0
2021-04-21 12:50:00,11.08,11.09,11.07,11.09,29677.0,11.0059,11.0158,10.9959,11.0158,29677.0
2021-04-21 12:55:00,11.08,11.09,11.08,11.09,12179.0,11.0059,11.0158,11.0059,11.0158,12179.0
2021-04-21 13:00:00,11.09,11.09,11.07,11.07,33809.0,11.0158,11.0158,10.9959,10.9959,33809.0
2021-04-21 13:05:00,11.07,11.08,11.06,11.08,84879.0,10.9959,11.0059,10.986,11.0059,84879.0
2021-04-21 13:10:00,11.08,11.08,11.05,11.07,102387.0,11.0059,11.0059,10.9761,10.9959,102387.0
2021-04-21 13:15:00,11.06,11.07,11.06,11.06,16514.0,10.986,10.9959,10.986,10.986,16514.0
2021-04-21 13:20:00,11.06,11.07,11.06,11.07,16369.0,10.986,10.9959,10.986,10.9959,16369.0
2021-04-21 13:25:00,11.07,11.08,11.06,11.08,21760.0,10.9959,11.0059,10.986,11.0059,21760.0
2021-04-21 13:30:00,11.08,11.08,11.07,11.08,20906.0,11.0059,11.0059,10.9959,11.0059,20906.0
2021-04-21 13:35:00,11.08,11.08,11.06,11.07,30859.0,11.0059,11.0059,10.986,10.9959,30859.0
2021-04-21 13:40:00,11.07,11.09,11.06,11.09,34283.0,10.9959,11.0158,10.986,11.0158,34283.0
2021-04-21 13:45:00,11.09,11.1,11.08,11.1,24330.0,11.0158,11.0257,11.0059,11.0257,24330.0
2021-04-21 13:50:00,11.1,11.1,11.09,11.09,21603.0,11.0257,11.0257,11.0158,11.0158,21603.0
2021-04-21 13:55:00,11.1,11.1,11.08,11.1,24723.0,11.0257,11.0257,11.0059,11.0257,24723.0
2021-04-21 14:00:00,11.1,11.1,11.09,11.09,10180.0,11.0257,11.0257,11.0158,11.0158,10180.0
2021-04-21 14:05:00,11.1,11.11,11.09,11.11,31088.0,11.0257,11.0357,11.0158,11.0357,31088.0
2021-04-21 14:10:00,11.11,11.13,11.11,11.13,57715.0,11.0357,11.0555,11.0357,11.0555,57715.0
2021-04-21 14:15:00,11.13,11.13,11.12,11.13,23095.0,11.0555,11.0555,11.0456,11.0555,23095.0
2021-04-21 14:20:00,11.13,11.13,11.11,11.11,45840.0,11.0555,11.0555,11.0357,11.0357,45840.0
2021-04-21 14:25:00,11.11,11.12,11.11,11.11,10842.0,11.0357,11.0456,11.0357,11.0357,10842.0
2021-04-21 14:30:00,11.11,11.12,11.11,11.11,6303.0,11.0357,11.0456,11.0357,11.0357,6303.0
2021-04-21 14:35:00,11.11,11.12,11.11,11.12,25610.0,11.0357,11.0456,11.0357,11.0456,25610.0
2021-04-21 14:40:00,11.11,11.12,11.11,11.11,9813.0,11.0357,11.0456,11.0357,11.0357,9813.0
2021-04-21 14:45:00,11.12,11.14,11.1,11.13,101286.0,11.0456,11.0655,11.0257,11.0555,101286.0
2021-04-21 14:50:00,11.13,11.14,11.13,11.14,12245.0,11.0555,11.0655,11.0555,11.0655,12245.0
2021-04-21 14:55:00,11.14,11.14,11.13,11.13,11827.0,11.0655,11.0655,11.0555,11.0555,11827.0
2021-04-21 15:00:00,11.13,11.15,11.13,11.13,109262.0,11.0555,11.0754,11.0555,11.0555,109262.0
2021-04-21 15:05:00,11.13,11.17,11.13,11.17,93162.0,11.0555,11.0953,11.0555,11.0953,93162.0
2021-04-21 15:10:00,11.17,11.19,11.16,11.18,50551.0,11.0953,11.1151,11.0853,11.1052,50551.0
2021-04-21 15:15:00,11.19,11.19,11.15,11.16,76187.0,11.1151,11.1151,11.0754,11.0853,76187.0
2021-04-21 15:20:00,11.16,11.16,11.12,11.13,167661.0,11.0853,11.0853,11.0456,11.0555,167661.0
2021-04-21 15:25:00,11.13,11.14,11.11,11.11,124103.0,11.0555,11.0655,11.0357,11.0357,124103.0
2021-04-21 15:30:00,11.11,11.16,11.11,11.15,249222.0,11.0357,11.0853,11.0357,11.0754,249222.0
2021-04-21 15:35:00,11.15,11.16,11.14,11.15,196696.0,11.0754,11.0853,11.0655,11.0754,196696.0
2021-04-21 15:40:00,11.15,11.17,11.15,11.17,82589.0,11.0754,11.0953,11.0754,11.0953,82589.0
2021-04-21 15:45:00,11.17,11.17,11.15,11.16,161943.0,11.0953,11.0953,11.0754,11.0853,161943.0
2021-04-21 15:50:00,11.16,11.17,11.15,11.17,166167.0,11.0853,11.0953,11.0754,11.0953,166167.0
2021-04-21 15:55:00,11.17,11.18,11.14,11.15,481448.0,11.0953,11.1052,11.0655,11.0754,481448.0
2021-04-22 09:30:00,11.25,11.27,11.13,11.14,212076.0,11.1747,11.1946,11.0555,11.0655,212076.0
2021-04-22 09:35:00,11.13,11.16,11.13,11.13,42212.0,11.0555,11.0853,11.0555,11.0555,42212.0
2021-04-22 09:40:00,11.13,11.14,11.09,11.1,54010.0,11.0555,11.0655,11.0158,11.0257,54010.0
2021-04-22 09:45:00,11.1,11.11,11.06,11.08,176884.0,11.0257,11.0357,10.986,11.0059,176884.0
2021-04-22 09:50:00,11.09,11.16,11.08,11.15,140177.0,11.0158,11.0853,11.0059,11.0754,140177.0
2021-04-22 09:55:00,11.16,11.18,11.13,11.18,65245.0,11.0853,11.1052,11.0555,11.1052,65245.0
2021-04-22 10:00:00,11.17,11.19,11.12,11.17,240504.0,11.0953,11.1151,11.0456,11.0953,240504.0
2021-04-22 10:05:00,11.16,11.22,11.15,11.21,225064.0,11.0853,11.1449,11.0754,11.135,225064.0
2021-04-22 10:10:00,11.21,11.21,11.17,11.19,99619.0,11.135,11.135,11.0953,11.1151,99619.0
2021-04-22 10:15:00,11.19,11.2,11.18,11.2,43957.0,11.1151,11.1251,11.1052,11.1251,43957.0
2021-04-22 10:20:00,11.2,11.21,11.18,11.19,57508.0,11.1251,11.135,11.1052,11.1151,57508.0
2021-04-22 10:25:00,11.19,11.2,11.17,11.18,64780.0,11.1151,11.1251,11.0953,11.1052,64780.0
2021-04-22 10:30:00,11.18,11.19,11.17,11.18,38617.0,11.1052,11.1151,11.0953,11.1052,38617.0
2021-04-22 10:35:00,11.18,11.2,11.17,11.2,47820.0,11.1052,11.1251,11.0953,11.1251,47820.0
2021-04-22 10:40:00,11.2,11.2,11.17,11.17,80672.0,11.1251,11.1251,11.0953,11.0953,80672.0
2021-04-22 10:45:00,11.17,11.18,11.16,11.17,38637.0,11.0953,11.1052,11.0853,11.0953,38637.0
2021-04-22 10:50:00,11.17,11.18,11.16,11.16,27170.0,11.0953,11.1052,11.0853,11.0853,27170.0
2021-04-22 10:55:00,11.17,11.18,11.15,11.16,53455.0,11.0953,11.1052,11.0754,11.0853,53455.0
2021-04-22 11:00:00,11.16,11.17,11.15,11.17,47714.0,11.0853,11.0953,11.0754,11.0953,47714.0
2021-04-22 11:05:00,11.17,11.2,11.16,11.18,84737.0,11.0953,11.1251,11.0853,11.1052,84737.0
2021-04-22 11:10:00,11.19,11.21,11.18,11.2,79808.0,11.1151,11.135,11.1052,11.1251,79808.0
2021-04-22 11:15:00,11.2,11.2,11.15,11.16,142554.0,11.1251,11.1251,11.0754,11.0853,142554.0
2021-04-22 11:20:00,11.16,11.18,11.12,11.18,708159.0,11.0853,11.1052,11.0456,11.1052,708159.0
2021-04-22 11:25:00,11.18,11.18,11.12,11.13,66455.0,11.1052,11.1052,11.0456,11.0555,66455.0
2021-04-22 11:30:00,11.12,11.14,11.09,11.13,402582.0,11.0456,11.0655,11.0158,11.0555,402582.0
2021-04-22 11:35:00,11.13,11.16,11.12,11.16,148320.0,11.0555,11.0853,11.0456,11.0853,148320.0
2021-04-22 11:40:00,11.16,11.18,11.15,11.17,68896.0,11.0853,11.1052,11.0754,11.0953,68896.0
2021-04-22 11:45:00,11.17,11.17,11.15,11.16,142272.0,11.0953,11.0953,11.0754,11.0853,142272.0
2021-04-22 11:50:00,11.16,11.18,11.15,11.17,110125.0,11.0853,11.1052,11.0754,11.0953,110125.0
2021-04-22 11:55:00,11.17,11.18,11.15,11.17,43979.0,11.0953,11.1052,11.0754,11.0953,43979.0
2021-04-22 12:00:00,11.17,11.18,11.12,11.13,131693.0,11.0953,11.1052,11.0456,11.0555,131693.0
2021-04-22 12:05:00,11.13,11.14,11.1,11.12,87516.0,11.0555,11.0655,11.0257,11.0456,87516.0
2021-04-22 12:10:00,11.12,11.13,11.11,11.12,57979.0,11.0456,11.0555,11.0357,11.0456,57979.0
2021-04-22 12:15:00,11.12,11.12,11.11,11.12,32714.0,11.0456,11.0456,11.0357,11.0456,32714.0
2021-04-22 12:20:00,11.12,11.13,11.11,11.12,42286.0,11.0456,11.0555,11.0357,11.0456,42286.0
2021-04-22 12:25:00,11.11,11.12,11.11,11.12,26643.0,11.0357,11.0456,11.0357,11.0456,26643.0
2021-04-22 12:30:00,11.12,11.15,11.11,11.13,108251.0,11.0456,11.0754,11.0357,11.0555,108251.0
2021-04-22 12:35:00,11.13,11.14,11.11,11.11,52757.0,11.0555,11.0655,11.0357,11.0357,52757.0
2021-04-22 12:40:00,11.12,11.12,11.08,11.09,120724.0,11.0456,11.0456,11.0059,11.0158,120724.0
2021-04-22 12:45:00,11.09,11.1,11.06,11.1,145812.0,11.0158,11.0257,10.986,11.0257,145812.0
2021-04-22 12:50:00,11.09,11.13,11.07,11.11,115188.0,11.0158,11.0555,10.9959,11.0357,115188.0
2021-04-22 12:55:00,11.11,11.12,11.09,11.09,70185.0,11.0357,11.0456,11.0158,11.0158,70185.0
2021-04-22 13:00:00,11.1,11.1,11.06,11.07,134048.0,11.0257,11.0257,10.986,10.9959,134048.0
2021-04-22 13:05:00,11.07,11.1,11.01,11.02,314750.0,10.9959,11.0257,10.9363,10.9463,314750.0
2021-04-22 13:10:00,11.01,11.03,10.97,11.01,434351.0,10.9363,10.9562,10.8966,10.9363,434351.0
2021-04-22 13:15:00,11.01,11.01,10.97,10.97,248236.0,10.9363,10.9363,10.8966,10.8966,248236.0
2021-04-22 13:20:00,10.97,11.02,10.97,11.01,217699.0,10.8966,10.9463,10.8966,10.9363,217699.0
2021-04-22 13:25:00,11.01,11.09,11.0,11.09,262283.0,10.9363,11.0158,10.9264,11.0158,262283.0
2021-04-22 13:30:00,11.09,11.09,11.03,11.09,272054.0,11.0158,11.0158,10.9562,11.0158,272054.0
2021-04-22 13:35:00,11.09,11.09,11.05,11.08,107666.0,11.0158,11.0158,10.9761,11.0059,107666.0
2021-04-22 13:40:00,11.08,11.08,11.02,11.02,65381.0,11.0059,11.0059,10.9463,10.9463,65381.0
2021-04-22 13:45:00,11.02,11.03,11.0,11.0,290276.0,10.9463,10.9562,10.9264,10.9264,290276.0
2021-04-22 13:50:00,11.0,11.06,10.99,11.02,434855.0,10.9264,10.986,10.9165,10.9463,434855.0
2021-04-22 13:55:00,11.03,11.04,11.01,11.04,94097.0,10.9562,10.9661,10.9363,10.9661,94097.0
2021-04-22 14:00:00,11.04,11.04,11.01,11.02,81914.0,10.9661,10.9661,10.9363,10.9463,81914.0
2021-04-22 14:05:00,11.02,11.05,11.01,11.04,111831.0,10.9463,10.9761,10.9363,10.9661,111831.0
2021-04-22 14:10:00,11.04,11.05,11.02,11.04,80964.0,10.9661,10.9761,10.9463,10.9661,80964.0
2021-04-22 14:15:00,11.04,11.04,11.02,11.03,56949.0,10.9661,10.9661,10.9463,10.9562,56949.0
2021-04-22 14:20:00,11.03,11.05,11.02,11.04,97915.0,10.9562,10.9761,10.9463,10.9661,97915.0
2021-04-22 14:25:00,11.04,11.06,11.03,11.05,66266.0,10.9661,10.986,10.9562,10.9761,66266.0
2021-04-22 14:30:00,11.05,11.06,11.03,11.05,66453.0,10.9761,10.986,10.9562,10.9761,66453.0
2021-04-22 14:35:00,11.05,11.07,11.05,11.07,66836.0,10.9761,10.9959,10.9761,10.9959,66836.0
2021-04-22 14:40:00,11.07,11.09,11.05,11.09,36449.0,10.9959,11.0158,10.9761,11.0158,36449.0
2021-04-22 14:45:00,11.09,11.1,11.06,11.08,76443.0,11.0158,11.0257,10.986,11.0059,76443.0
2021-04-22 14:50:00,11.08,11.08,11.06,11.07,43693.0,11.0059,11.0059,10.986,10.9959,43693.0
2021-04-22 14:55:00,11.08,11.08,11.04,11.05,78640.0,11.0059,11.0059,10.9661,10.9761,78640.0
2021-04-22 15:00:00,11.05,11.09,11.05,11.08,167486.0,10.9761,11.0158,10.9761,11.0059,167486.0
2021-04-22 15:05:00,11.09,11.09,11.07,11.08,92183.0,11.0158,11.0158,10.9959,11.0059,92183.0
2021-04-22 15:10:00,11.08,11.09,11.07,11.09,51296.0,11.0059,11.0158,10.9959,11.0158,51296.0
2021-04-22 15:15:00,11.09,11.09,11.04,11.05,137705.0,11.0158,11.0158,10.9661,10.9761,137705.0
2021-04-22 15:20:00,11.05,11.06,11.03,11.04,56040.0,10.9761,10.986,10.9562,10.9661,56040.0
2021-04-22 15:25:00,11.04,11.05,11.02,11.04,58498.0,10.9661,10.9761,10.9463,10.9661,58498.0
2021-04-22 15:30:00,11.04,11.06,11.04,11.05,161049.0,10.9661,10.986,10.9661,10.9761,161049.0
2021-04-22 15:35:00,11.05,11.06,10.99,11.0,1053561.0,10.9761,10.986,10.9165,10.9264,1053561.0
2021-04-22 15:40:00,11.0,11.01,10.99,11.01,649561.0,10.9264,10.9363,10.9165,10.9363,649561.0
2021-04-22 15:45:00,11.01,11.03,11.0,11.01,198767.0,10.9363,10.9562,10.9264,10.9363,198767.0
2021-04-22 15:50:00,11.01,11.04,11.01,11.03,536448.0,10.9363,10.9661,10.9363,10.9562,536448.0
2021-04-22 15:55:00,11.03,11.03,11.0,11.0,377173.0,10.9562,10.9562,10.9264,10.9264,377173.0
2021-04-23 09:30:00,10.98,10.98,10.87,10.88,278887.0,10.9065,10.9065,10.7973,10.8072,278887.0
2021-04-23 09:35:00,10.88,10.91,10.81,10.84,234666.0,10.8072,10.837,10.7377,10.7675,234666.0
2021-04-23 09:40:00,10.84,10.88,10.83,10.87,408276.0,10.7675,10.8072,10.7575,10.7973,408276.0
2021-04-23 09:45:00,10.87,10.89,10.82,10.86,270662.0,10.7973,10.8171,10.7476,10.7873,270662.0
2021-04-23 09:50:00,10.85,10.9,10.85,10.89,221147.0,10.7774,10.8271,10.7774,10.8171,221147.0
2021-04-23 09:55:00,10.89,10.99,10.86,10.98,519694.0,10.8171,10.9165,10.7873,10.9065,519694.0
2021-04-23 10:00:00,10.98,11.02,10.96,10.97,155014.0,10.9065,10.9463,10.8867,10.8966,155014.0
2021-04-23 10:05:00,10.97,11.02,10.97,11.01,144869.0,10.8966,10.9463,10.8966,10.9363,144869.0
2021-04-23 10:10:00,11.01,11.03,10.98,11.0,184768.0,10.9363,10.9562,10.9065,10.9264,184768.0
2021-04-23 10:15:00,11.01,11.05,10.99,11.01,269727.0,10.9363,10.9761,10.9165,10.9363,269727.0
2021-04-23 10:20:00,11.01,11.07,11.0,11.04,197832.0,10.9363,10.9959,10.9264,10.9661,197832.0
2021-04-23 10:25:00,11.04,11.05,11.0,11.02,87743.0,10.9661,10.9761,10.9264,10.9463,87743.0
2021-04-23 10:30:00,11.02,11.04,10.99,11.0,77378.0,10.9463,10.9661,10.9165,10.9264,77378.0
2021-04-23 10:35:00,11.0,11.0,10.99,11.0,22416.0,10.9264,10.9264,10.9165,10.9264,22416.0
2021-04-23 10:40:00,11.0,11.01,10.98,11.01,90059.0,10.9264,10.9363,10.9065,10.9363,90059.0
2021-04-23 10:45:00,11.01,11.02,10.98,10.99,82994.0,10.9363,10.9463,10.9065,10.9165,82994.0
2021-04-23 10:50:00,10.99,11.0,10.97,10.98,39850.0,10.9165,10.9264,10.8966,10.9065,39850.0
2021-04-23 10:55:00,10.98,11.0,10.97,11.0,68178.0,10.9065,10.9264,10.8966,10.9264,68178.0
2021-04-23 11:00:00,11.0,11.05,10.99,11.04,298326.0,10.9264,10.9761,10.9165,10.9661,298326.0
2021-04-23 11:05:00,11.04,11.05,10.98,10.99,242255.0,10.9661,10.9761,10.9065,10.9165,242255.0
2021-04-23 11:10:00,10.99,10.99,10.98,10.99,23543.0,10.9165,10.9165,10.9065,10.9165,23543.0
2021-04-23 11:15:00,10.99,11.02,10.98,11.02,86343.0,10.9165,10.9463,10.9065,10.9463,86343.0
2021-04-23 11:20:00,11.02,11.02,11.01,11.02,27470.0,10.9463,10.9463,10.9363,10.9463,27470.0
2021-04-23 11:25:00,11.02,11.05,11.01,11.04,189922.0,10.9463,10.9761,10.9363,10.9661,189922.0
2021-04-23 11:30:00,11.04,11.09,11.04,11.06,153340.0,10.9661,11.0158,10.9661,10.986,153340.0
2021-04-23 11:35:00,11.06,11.07,11.05,11.05,30604.0,10.986,10.9959,10.9761,10.9761,30604.0
2021-04-23 11:40:00,11.05,11.06,11.03,11.04,85130.0,10.9761,10.986,10.9562,10.9661,85130.0
2021-04-23 11:45:00,11.05,11.05,11.03,11.04,54765.0,10.9761,10.9761,10.9562,10.9661,54765.0
2021-04-23 11:50:00,11.04,11.04,10.99,11.01,134829.0,10.9661,10.9661,10.9165,10.9363,134829.0
2021-04-23 11:55:00,11.01,11.04,11.0,11.03,59147.0,10.9363,10.9661,10.9264,10.9562,59147.0
2021-04-23 12:00:00,11.03,11.03,11.02,11.03,16795.0,10.9562,10.9562,10.9463,10.9562,16795.0
2021-04-23 12:05:00,11.03,11.03,11.02,11.02,27007.0,10.9562,10.9562,10.9463,10.9463,27007.0
2021-04-23 12:10:00,11.03,11.03,11.0,11.01,742691.0,10.9562,10.9562,10.9264,10.9363,742691.0
2021-04-23 12:15:00,11.01,11.02,10.98,10.99,83784.0,10.9363,10.9463,10.9065,10.9165,83784.0
2021-04-23 12:20:00,10.99,10.99,10.98,10.99,15374.0,10.9165,10.9165,10.9065,10.9165,15374.0
2021-04-23 12:25:00,10.99,10.99,10.95,10.96,171971.0,10.9165,10.9165,10.8767,10.8867,171971.0
2021-04-23 12:30:00,10.96,10.98,10.95,10.98,82615.0,10.8867,10.9065,10.8767,10.9065,82615.0
2021-04-23 12:35:00,10.97,10.99,10.96,10.97,109476.0,10.8966,10.9165,10.8867,10.8966,109476.0
2021-04-23 12:40:00,10.97,10.98,10.9,10.91,380718.0,10.8966,10.9065,10.8271,10.837,380718.0
2021-04-23 12:45:00,10.91,10.96,10.89,10.96,226673.0,10.837,10.8867,10.8171,10.8867,226673.0
2021-04-23 12:50:00,10.96,10.98,10.95,10.97,92107.0,10.8867,10.9065,10.8767,10.8966,92107.0
2021-04-23 12:55:00,10.97,11.0,10.97,11.0,137546.0,10.8966,10.9264,10.8966,10.9264,137546.0
2021-04-23 13:00:00,11.0,11.01,10.99,11.01,42514.0,10.9264,10.9363,10.9165,10.9363,42514.0
2021-04-23 13:05:00,11.01,11.01,10.98,11.0,45100.0,10.9363,10.9363,10.9065,10.9264,45100.0
2021-04-23 13:10:00,11.0,11.0,10.98,10.99,42890.0,10.9264,10.9264,10.9065,10.9165,42890.0
2021-04-23 13:15:00,10.99,10.99,10.98,10.99,23712.0,10.9165,10.9165,10.9065,10.9165,23712.0
2021-04-23 13:20:00,10.99,10.99,10.98,10.98,25041.0,10.9165,10.9165,10.9065,10.9065,25041.0
2021-04-23 13:25:00,10.99,10.99,10.97,10.97,51840.0,10.9165,10.9165,10.8966,10.8966,51840.0
2021-04-23 13:30:00,10.97,10.98,10.97,10.98,23036.0,10.8966,10.9065,10.8966,10.9065,23036.0
2021-04-23 13:35:00,10.97,10.98,10.94,10.94,817588.0,10.8966,10.9065,10.8668,10.8668,817588.0
2021-04-23 13:40:00,10.95,10.99,10.94,10.97,427569.0,10.8767,10.9165,10.8668,10.8966,427569.0
2021-04-23 13:45:00,10.97,11.0,10.96,11.0,194946.0,10.8966,10.9264,10.8867,10.9264,194946.0
2021-04-23 13:50:00,11.0,11.0,10.98,10.99,65195.0,10.9264,10.9264,10.9065,10.9165,65195.0
2021-04-23 13:55:00,10.99,10.99,10.98,10.99,28580.0,10.9165,10.9165,10.9065,10.9165,28580.0
2021-04-23 14:00:00,10.99,11.0,10.98,10.99,49854.0,10.9165,10.9264,10.9065,10.9165,49854.0
2021-04-23 14:05:00,10.99,11.01,10.99,10.99,61674.0,10.9165,10.9363,10.9165,10.9165,61674.0
2021-04-23 14:10:00,11.0,11.01,10.98,10.99,115112.0,10.9264,10.9363,10.9065,10.9165,115112.0
2021-04-23 14:15:00,10.98,11.0,10.98,10.98,71166.0,10.9065,10.9264,10.9065,10.9065,71166.0
2021-04-23 14:20:00,10.99,10.99,10.96,10.96,45032.0,10.9165,10.9165,10.8867,10.8867,45032.0
2021-04-23 14:25:00,10.97,10.98,10.94,10.96,137693.0,10.8966,10.9065,10.8668,10.8867,137693.0
2021-04-23 14:30:00,10.95,10.98,10.95,10.96,368658.0,10.8767,10.9065,10.8767,10.8867,368658.0
2021-04-23 14:35:00,10.96,10.97,10.95,10.96,369355.0,10.8867,10.8966,10.8767,10.8867,369355.0
2021-04-23 14:40:00,10.96,10.98,10.96,10.96,79068.0,10.8867,10.9065,10.8867,10.8867,79068.0
2021-04-23 14:45:00,10.96,10.97,10.93,10.95,132294.0,10.8867,10.8966,10.8569,10.8767,132294.0
2021-04-23 14:50:00,10.96,10.96,10.94,10.96,40865.0,10.8867,10.8867,10.8668,10.8867,40865.0
2021-04-23 14:55:00,10.96,10.96,10.95,10.96,35373.0,10.8867,10.8867,10.8767,10.8867,35373.0
2021-04-23 15:00:00,10.96,10.96,10.94,10.96,166834.0,10.8867,10.8867,10.8668,10.8867,166834.0
2021-04-23 15:05:00,10.96,10.98,10.96,10.98,56175.0,10.8867,10.9065,10.8867,10.9065,56175.0
2021-04-23 15:10:00,10.98,10.99,10.95,10.97,169309.0,10.9065,10.9165,10.8767,10.8966,169309.0
2021-04-23 15:15:00,10.96,10.98,10.96,10.96,73258.0,10.8867,10.9065,10.8867,10.8867,73258.0
2021-04-23 15:20:00,10.96,10.97,10.96,10.96,22481.0,10.8867,10.8966,10.8867,10.8867,22481.0
2021-04-23 15:25:00,10.97,10.99,10.96,10.96,160876.0,10.8966,10.9165,10.8867,10.8867,160876.0
2021-04-23 15:30:00,10.96,10.98,10.93,10.95,407326.0,10.8867,10.9065,10.8569,10.8767,407326.0
2021-04-23 15:35:00,10.95,10.98,10.94,10.97,104455.0,10.8767,10.9065,10.8668,10.8966,104455.0
2021-04-23 15:40:00,10.97,10.98,10.93,10.96,310262.0,10.8966,10.9065,10.8569,10.8867,310262.0
2021-04-23 15:45:00,10.95,10.96,10.94,10.96,110357.0,10.8767,10.8867,10.8668,10.8867,110357.0
2021-04-23 15:50:00,10.96,10.96,10.91,10.92,693829.0,10.8867,10.8867,10.837,10.8469,693829.0
2021-04-23 15:55:00,10.91,10.98,10.91,10.98,620798.0,10.837,10.9065,10.837,10.9065,620798.0
2021-04-26 09:30:00,11.03,11.03,10.87,10.95,436077.0,10.9562,10.9562,10.7973,10.8767,436077.0
2021-04-26 09:35:00,10.96,10.98,10.9,10.91,73228.0,10.8867,10.9065,10.8271,10.837,73228.0
2021-04-26 09:40:00,10.9,10.9,10.87,10.87,133126.0,10.8271,10.8271,10.7973,10.7973,133126.0
2021-04-26 09:45:00,10.88,10.93,10.88,10.93,62830.0,10.8072,10.8569,10.8072,10.8569,62830.0
2021-04-26 09:50:00,10.93,10.95,10.9,10.94,97279.0,10.8569,10.8767,10.8271,10.8668,97279.0
2021-04-26 09:55:00,10.94,10.95,10.91,10.95,75889.0,10.8668,10.8767,10.837,10.8767,75889.0
2021-04-26 10:00:00,10.94,10.97,10.91,10.96,189319.0,10.8668,10.8966,10.837,10.8867,189319.0
2021-04-26 10:05:00,10.96,10.97,10.94,10.95,48182.0,10.8867,10.8966,10.8668,10.8767,48182.0
2021-04-26 10:10:00,10.94,10.95,10.91,10.93,110107.0,10.8668,10.8767,10.837,10.8569,110107.0
2021-04-26 10:15:00,10.93,10.94,10.91,10.93,73042.0,10.8569,10.8668,10.837,10.8569,73042.0
2021-04-26 10:20:00,10.92,10.95,10.92,10.94,27497.0,10.8469,10.8767,10.8469,10.8668,27497.0
2021-04-26 10:25:00,10.95,10.97,10.93,10.96,98057.0,10.8767,10.8966,10.8569,10.8867,98057.0
2021-04-26 10:30:00,10.96,10.97,10.95,10.96,20293.0,10.8867,10.8966,10.8767,10.8867,20293.0
2021-04-26 10:35:00,10.96,10.97,10.9,10.91,174807.0,10.8867,10.8966,10.8271,10.837,174807.0
2021-04-26 10:40:00,10.9,10.91,10.87,10.88,156730.0,10.8271,10.837,10.7973,10.8072,156730.0
2021-04-26 10:45:00,10.87,10.89,10.87,10.88,79101.0,10.7973,10.8171,10.7973,10.8072,79101.0
2021-04-26 10:50:00,10.89,10.9,10.88,10.9,148022.0,10.8171,10.8271,10.8072,10.8271,148022.0
2021-04-26 10:55:00,10.9,10.94,10.89,10.94,57296.0,10.8271,10.8668,10.8171,10.8668,57296.0
2021-04-26 11:00:00,10.94,10.96,10.92,10.93,85965.0,10.8668,10.8867,10.8469,10.8569,85965.0
2021-04-26 11:05:00,10.92,10.95,10.92,10.93,87146.0,10.8469,10.8767,10.8469,10.8569,87146.0
2021-04-26 11:10:00,10.94,10.94,10.9,10.9,46684.0,10.8668,10.8668,10.8271,10.8271,46684.0
2021-04-26 11:15:00,10.9,10.91,10.88,10.89,93363.0,10.8271,10.837,10.8072,10.8171,93363.0
2021-04-26 11:20:00,10.9,10.9,10.89,10.9,24783.0,10.8271,10.8271,10.8171,10.8271,24783.0
2021-04-26 11:25:00,10.9,10.9,10.89,10.89,43958.0,10.8271,10.8271,10.8171,10.8171,43958.0
2021-04-26 11:30:00,10.9,10.91,10.89,10.91,34839.0,10.8271,10.837,10.8171,10.837,34839.0
2021-04-26 11:35:00,10.91,10.91,10.9,10.9,17430.0,10.837,10.837,10.8271,10.8271,17430.0
2021-04-26 11:40:00,10.91,10.92,10.89,10.91,89706.0,10.837,10.8469,10.8171,10.837,89706.0
2021-04-26 11:45:00,10.91,10.92,10.9,10.9,29628.0,10.837,10.8469,10.8271,10.8271,29628.0
2021-04-26 11:50:00,10.91,10.91,10.88,10.91,117438.0,10.837,10.837,10.8072,10.837,117438.0
2021-04-26 11:55:00,10.91,10.91,10.88,10.9,177040.0,10.837,10.837,10.8072,10.8271,177040.0
2021-04-26 12:00:00,10.9,10.92,10.89,10.9,114473.0,10.8271,10.8469,10.8171,10.8271,114473.0
2021-04-26 12:05:00,10.9,10.92,10.89,10.92,128557.0,10.8271,10.8469,10.8171,10.8469,128557.0
2021-04-26 12:10:00,10.91,10.92,10.9,10.9,80477.0,10.837,10.8469,10.8271,10.8271,80477.0
2021-04-26 12:15:00,10.9,10.92,10.89,10.9,162500.0,10.8271,10.8469,10.8171,10.8271,162500.0
2021-04-26 12:20:00,10.9,10.91,10.88,10.9,151177.0,10.8271,10.837,10.8072,10.8271,151177.0
2021-04-26 12:25:00,10.9,10.9,10.87,10.89,374832.0,10.8271,10.8271,10.7973,10.8171,374832.0
2021-04-26 12:30:00,10.88,10.89,10.88,10.88,92988.0,10.8072,10.8171,10.8072,10.8072,92988.0
2021-04-26 12:35:00,10.88,10.9,10.87,10.88,223107.0,10.8072,10.8271,10.7973,10.8072,223107.0
2021-04-26 12:40:00,10.88,10.88,10.85,10.85,282052.0,10.8072,10.8072,10.7774,10.7774,282052.0
2021-04-26 12:45:00,10.86,10.88,10.85,10.88,185071.0,10.7873,10.8072,10.7774,10.8072,185071.0
2021-04-26 12:50:00,10.87,10.89,10.86,10.88,474069.0,10.7973,10.8171,10.7873,10.8072,474069.0
2021-04-26 12:55:00,10.88,10.88,10.87,10.88,56588.0,10.8072,10.8072,10.7973,10.8072,56588.0
2021-04-26 13:00:00,10.88,10.88,10.87,10.88,83341.0,10.8072,10.8072,10.7973,10.8072,83341.0
2021-04-26 13:05:00,10.88,10.89,10.84,10.89,344689.0,10.8072,10.8171,10.7675,10.8171,344689.0
2021-04-26 13:10:00,10.89,10.89,10.88,10.88,65841.0,10.8171,10.8171,10.8072,10.8072,65841.0
2021-04-26 13:15:00,10.88,10.89,10.88,10.88,228661.0,10.8072,10.8171,10.8072,10.8072,228661.0
2021-04-26 13:20:00,10.88,10.91,10.87,10.9,189983.0,10.8072,10.837,10.7973,10.8271,189983.0
2021-04-26 13:25:00,10.89,10.9,10.89,10.89,84763.0,10.8171,10.8271,10.8171,10.8171,84763.0
2021-04-26 13:30:00,10.89,10.9,10.87,10.88,56997.0,10.8171,10.8271,10.7973,10.8072,56997.0
2021-04-26 13:35:00,10.88,10.89,10.87,10.88,72444.0,10.8072,10.8171,10.7973,10.8072,72444.0
2021-04-26 13:40:00,10.88,10.89,10.87,10.88,75481.0,10.8072,10.8171,10.7973,10.8072,75481.0
2021-04-26 13:45:00,10.88,10.88,10.85,10.87,183873.0,10.8072,10.8072,10.7774,10.7973,183873.0
2021-04-26 13:50:00,10.87,10.88,10.86,10.87,56262.0,10.7973,10.8072,10.7873,10.7973,56262.0
2021-04-26 13:55:00,10.87,10.87,10.86,10.87,17344.0,10.7973,10.7973,10.7873,10.7973,17344.0
2021-04-26 14:00:00,10.86,10.87,10.84,10.86,168188.0,10.7873,10.7973,10.7675,10.7873,168188.0
2021-04-26 14:05:00,10.86,10.88,10.86,10.88,18565.0,10.7873,10.8072,10.7873,10.8072,18565.0
2021-04-26 14:10:00,10.88,10.88,10.86,10.87,44595.0,10.8072,10.8072,10.7873,10.7973,44595.0
2021-04-26 14:15:00,10.87,10.87,10.85,10.86,67814.0,10.7973,10.7973,10.7774,10.7873,67814.0
2021-04-26 14:20:00,10.86,10.86,10.85,10.86,20463.0,10.7873,10.7873,10.7774,10.7873,20463.0
2021-04-26 14:25:00,10.86,10.86,10.85,10.85,27628.0,10.7873,10.7873,10.7774,10.7774,27628.0
2021-04-26 14:30:00,10.86,10.89,10.85,10.89,79034.0,10.7873,10.8171,10.7774,10.8171,79034.0
2021-04-26 14:35:00,10.88,10.89,10.88,10.88,31493.0,10.8072,10.8171,10.8072,10.8072,31493.0
2021-04-26 14:40:00,10.89,10.89,10.86,10.87,132974.0,10.8171,10.8171,10.7873,10.7973,132974.0
2021-04-26 14:45:00,10.87,10.88,10.86,10.88,110458.0,10.7973,10.8072,10.7873,10.8072,110458.0
2021-04-26 14:50:00,10.88,10.88,10.87,10.88,28727.0,10.8072,10.8072,10.7973,10.8072,28727.0
2021-04-26 14:55:00,10.87,10.88,10.87,10.87,33365.0,10.7973,10.8072,10.7973,10.7973,33365.0
2021-04-26 15:00:00,10.87,10.88,10.87,10.88,58496.0,10.7973,10.8072,10.7973,10.8072,58496.0
2021-04-26 15:05:00,10.88,10.88,10.86,10.88,76833.0,10.8072,10.8072,10.7873,10.8072,76833.0
2021-04-26 15:10:00,10.88,10.89,10.87,10.88,174236.0,10.8072,10.8171,10.7973,10.8072,174236.0
2021-04-26 15:15:00,10.88,10.89,10.88,10.88,17371.0,10.8072,10.8171,10.8072,10.8072,17371.0
2021-04-26 15:20:00,10.88,10.89,10.88,10.88,52585.0,10.8072,10.8171,10.8072,10.8072,52585.0
2021-04-26 15:25:00,10.88,10.89,10.86,10.87,102172.0,10.8072,10.8171,10.7873,10.7973,102172.0
2021-04-26 15:30:00,10.87,10.87,10.86,10.86,73390.0,10.7973,10.7973,10.7873,10.7873,73390.0
2021-04-26 15:35:00,10.87,10.87,10.86,10.87,51930.0,10.7973,10.7973,10.7873,10.7973,51930.0
2021-04-26 15:40:00,10.86,10.87,10.84,10.84,208511.0,10.7873,10.7973,10.7675,10.7675,208511.0
2021-04-26 15:45:00,10.84,10.86,10.83,10.85,764569.0,10.7675,10.7873,10.7575,10.7774,764569.0
2021-04-26 15:50:00,10.85,10.87,10.84,10.84,232486.0,10.7774,10.7973,10.7675,10.7675,232486.0
2021-04-26 15:55:00,10.84,10.85,10.8,10.81,2492518.0,10.7675,10.7774,10.7277,10.7377,2492518.0
2021-04-27 09:30:00,10.83,10.86,10.78,10.8,255654.0,10.7575,10.7873,10.7079,10.7277,255654.0
2021-04-27 09:35:00,10.8,10.84,10.73,10.77,404800.0,10.7277,10.7675,10.6582,10.6979,404800.0
2021-04-27 09:40:00,10.76,10.78,10.73,10.77,127072.0,10.688,10.7079,10.6582,10.6979,127072.0
2021-04-27 09:45:00,10.78,10.78,10.75,10.75,94425.0,10.7079,10.7079,10.6781,10.6781,94425.0
2021-04-27 09:50:00,10.75,10.76,10.71,10.72,236262.0,10.6781,10.688,10.6383,10.6483,236262.0
2021-04-27 09:55:00,10.72,10.75,10.7,10.72,324192.0,10.6483,10.6781,10.6284,10.6483,324192.0
2021-04-27 10:00:00,10.71,10.74,10.71,10.74,254135.0,10.6383,10.6681,10.6383,10.6681,254135.0
2021-04-27 10:05:00,10.74,10.74,10.69,10.71,560130.0,10.6681,10.6681,10.6185,10.6383,560130.0
2021-04-27 10:10:00,10.71,10.71,10.7,10.71,117478.0,10.6383,10.6383,10.6284,10.6383,117478.0
2021-04-27 10:15:00,10.71,10.72,10.69,10.71,400425.0,10.6383,10.6483,10.6185,10.6383,400425.0
2021-04-27 10:20:00,10.71,10.73,10.71,10.71,251298.0,10.6383,10.6582,10.6383,10.6383,251298.0
2021-04-27 10:25:00,10.71,10.73,10.71,10.72,103409.0,10.6383,10.6582,10.6383,10.6483,103409.0
2021-04-27 10:30:00,10.72,10.73,10.67,10.68,210221.0,10.6483,10.6582,10.5986,10.6085,210221.0
2021-04-27 10:35:00,10.68,10.73,10.67,10.71,323779.0,10.6085,10.6582,10.5986,10.6383,323779.0
2021-04-27 10:40:00,10.71,10.71,10.69,10.7,141627.0,10.6383,10.6383,10.6185,10.6284,141627.0
2021-04-27 10:45:00,10.7,10.7,10.69,10.7,83111.0,10.6284,10.6284,10.6185,10.6284,83111.0
2021-04-27 10:50:00,10.7,10.74,10.68,10.73,124386.0,10.6284,10.6681,10.6085,10.6582,124386.0
2021-04-27 10:55:00,10.73,10.75,10.72,10.74,166972.0,10.6582,10.6781,10.6483,10.6681,166972.0
2021-04-27 11:00:00,10.73,10.75,10.71,10.72,151576.0,10.6582,10.6781,10.6383,10.6483,151576.0
2021-04-27 11:05:00,10.72,10.74,10.69,10.69,289376.0,10.6483,10.6681,10.6185,10.6185,289376.0
2021-04-27 11:10:00,10.7,10.72,10.68,10.72,360374.0,10.6284,10.6483,10.6085,10.6483,360374.0
2021-04-27 11:15:00,10.72,10.74,10.69,10.7,470968.0,10.6483,10.6681,10.6185,10.6284,470968.0
2021-04-27 11:20:00,10.7,10.71,10.69,10.7,97663.0,10.6284,10.6383,10.6185,10.6284,97663.0
2021-04-27 11:25:00,10.7,10.71,10.69,10.7,98181.0,10.6284,10.6383,10.6185,10.6284,98181.0
2021-04-27 11:30:00,10.7,10.71,10.69,10.71,43575.0,10.6284,10.6383,10.6185,10.6383,43575.0
2021-04-27 11:35:00,10.71,10.72,10.7,10.72,121833.0,10.6383,10.6483,10.6284,10.6483,121833.0
2021-04-27 11:40:00,10.72,10.72,10.7,10.71,57167.0,10.6483,10.6483,10.6284,10.6383,57167.0
2021-04-27 11:45:00,10.7,10.73,10.7,10.71,189955.0,10.6284,10.6582,10.6284,10.6383,189955.0
2021-04-27 11:50:00,10.71,10.73,10.71,10.72,49240.0,10.6383,10.6582,10.6383,10.6483,49240.0
2021-04-27 11:55:00,10.73,10.73,10.71,10.72,53223.0,10.6582,10.6582,10.6383,10.6483,53223.0
2021-04-27 12:00:00,10.72,10.73,10.71,10.72,45908.0,10.6483,10.6582,10.6383,10.6483,45908.0
2021-04-27 12:05:00,10.72,10.73,10.72,10.73,39751.0,10.6483,10.6582,10.6483,10.6582,39751.0
2021-04-27 12:10:00,10.73,10.73,10.71,10.72,74635.0,10.6582,10.6582,10.6383,10.6483,74635.0
2021-04-27 12:15:00,10.72,10.73,10.71,10.72,103489.0,10.6483,10.6582,10.6383,10.6483,103489.0
2021-04-27 12:20:00,10.72,10.74,10.71,10.72,419316.0,10.6483,10.6681,10.6383,10.6483,419316.0
2021-04-27 12:25:00,10.72,10.73,10.72,10.72,81176.0,10.6483,10.6582,10.6483,10.6483,81176.0
2021-04-27 12:30:00,10.72,10.73,10.72,10.73,32294.0,10.6483,10.6582,10.6483,10.6582,32294.0
2021-04-27 12:35:00,10.72,10.74,10.72,10.73,95688.0,10.6483,10.6681,10.6483,10.6582,95688.0
2021-04-27 12:40:00,10.72,10.73,10.7,10.71,91642.0,10.6483,10.6582,10.6284,10.6383,91642.0
2021-04-27 12:45:00,10.71,10.71,10.69,10.71,63422.0,10.6383,10.6383,10.6185,10.6383,63422.0
2021-04-27 12:50:00,10.71,10.71,10.69,10.69,96223.0,10.6383,10.6383,10.6185,10.6185,96223.0
2021-04-27 12:55:00,10.7,10.7,10.69,10.7,31461.0,10.6284,10.6284,10.6185,10.6284,31461.0
2021-04-27 13:00:00,10.7,10.7,10.69,10.7,27888.0,10.6284,10.6284,10.6185,10.6284,27888.0
2021-04-27 13:05:00,10.7,10.71,10.69,10.69,118683.0,10.6284,10.6383,10.6185,10.6185,118683.0
2021-04-27 13:10:00,10.69,10.7,10.69,10.7,26439.0,10.6185,10.6284,10.6185,10.6284,26439.0
2021-04-27 13:15:00,10.7,10.71,10.69,10.7,98048.0,10.6284,10.6383,10.6185,10.6284,98048.0
2021-04-27 13:20:00,10.69,10.7,10.69,10.69,25745.0,10.6185,10.6284,10.6185,10.6185,25745.0
2021-04-27 13:25:00,10.7,10.71,10.69,10.71,76008.0,10.6284,10.6383,10.6185,10.6383,76008.0
2021-04-27 13:30:00,10.71,10.74,10.69,10.74,569858.0,10.6383,10.6681,10.6185,10.6681,569858.0
2021-04-27 13:35:00,10.74,10.75,10.72,10.75,357671.0,10.6681,10.6781,10.6483,10.6781,357671.0
2021-04-27 13:40:00,10.75,10.79,10.74,10.77,214830.0,10.6781,10.7178,10.6681,10.6979,214830.0
2021-04-27 13:45:00,10.76,10.77,10.74,10.75,188284.0,10.688,10.6979,10.6681,10.6781,188284.0
2021-04-27 13:50:00,10.75,10.75,10.72,10.74,249842.0,10.6781,10.6781,10.6483,10.6681,249842.0
2021-04-27 13:55:00,10.74,10.74,10.73,10.74,17055.0,10.6681,10.6681,10.6582,10.6681,17055.0
2021-04-27 14:00:00,10.74,10.77,10.71,10.71,294701.0,10.6681,10.6979,10.6383,10.6383,294701.0
2021-04-27 14:05:00,10.71,10.72,10.69,10.7,244952.0,10.6383,10.6483,10.6185,10.6284,244952.0
2021-04-27 14:10:00,10.71,10.71,10.7,10.7,28723.0,10.6383,10.6383,10.6284,10.6284,28723.0
2021-04-27 14:15:00,10.7,10.71,10.69,10.7,39447.0,10.6284,10.6383,10.6185,10.6284,39447.0
2021-04-27 14:20:00,10.7,10.7,10.68,10.7,97278.0,10.6284,10.6284,10.6085,10.6284,97278.0
2021-04-27 14:25:00,10.69,10.72,10.68,10.71,163505.0,10.6185,10.6483,10.6085,10.6383,163505.0
2021-04-27 14:30:00,10.72,10.73,10.71,10.72,48656.0,10.6483,10.6582,10.6383,10.6483,48656.0
2021-04-27 14:35:00,10.72,10.73,10.71,10.71,74418.0,10.6483,10.6582,10.6383,10.6383,74418.0
2021-04-27 14:40:00,10.71,10.72,10.7,10.71,52212.0,10.6383,10.6483,10.6284,10.6383,52212.0
2021-04-27 14:45:00,10.71,10.71,10.7,10.71,52906.0,10.6383,10.6383,10.6284,10.6383,52906.0
2021-04-27 14:50:00,10.71,10.71,10.68,10.69,116145.0,10.6383,10.6383,10.6085,10.6185,116145.0
2021-04-27 14:55:00,10.7,10.72,10.69,10.72,153725.0,10.6284,10.6483,10.6185,10.6483,153725.0
2021-04-27 15:00:00,10.71,10.72,10.7,10.71,152952.0,10.6383,10.6483,10.6284,10.6383,152952.0
2021-04-27 15:05:00,10.71,10.71,10.69,10.7,65184.0,10.6383,10.6383,10.6185,10.6284,65184.0
2021-04-27 15:10:00,10.69,10.73,10.69,10.71,275530.0,10.6185,10.6582,10.6185,10.6383,275530.0
2021-04-27 15:15:00,10.71,10.73,10.7,10.72,157454.0,10.6383,10.6582,10.6284,10.6483,157454.0
2021-04-27 15:20:00,10.72,10.73,10.71,10.71,76834.0,10.6483,10.6582,10.6383,10.6383,76834.0
2021-04-27 15:25:00,10.71,10.72,10.7,10.71,50901.0,10.6383,10.6483,10.6284,10.6383,50901.0
2021-04-27 15:30:00,10.71,10.71,10.69,10.71,121467.0,10.6383,10.6383,10.6185,10.6383,121467.0
2021-04-27 15:35:00,10.71,10.71,10.68,10.69,120843.0,10.6383,10.6383,10.6085,10.6185,120843.0
2021-04-27 15:40:00,10.68,10.69,10.66,10.66,200498.0,10.6085,10.6185,10.5887,10.5887,200498.0
2021-04-27 15:45:00,10.66,10.67,10.64,10.66,399175.0,10.5887,10.5986,10.5688,10.5887,399175.0
2021-04-27 15:50:00,10.66,10.67,10.62,10.63,494008.0,10.5887,10.5986,10.5489,10.5589,494008.0
2021-04-27 15:55:00,10.63,10.64,10.62,10.63,1083466.0,10.5589,10.5688,10.5489,10.5589,1083466.0
2021-04-28 09:30:00,10.7,10.72,10.64,10.66,312780.0,10.6284,10.6483,10.5688,10.5887,312780.0
2021-04-28 09:35:00,10.66,10.68,10.63,10.67,361162.0,10.5887,10.6085,10.5589,10.5986,361162.0
2021-04-28 09:40:00,10.66,10.69,10.66,10.69,94966.0,10.5887,10.6185,10.5887,10.6185,94966.0
2021-04-28 09:45:00,10.68,10.69,10.62,10.65,134617.0,10.6085,10.6185,10.5489,10.5787,134617.0
2021-04-28 09:50:00,10.65,10.65,10.61,10.61,254971.0,10.5787,10.5787,10.539,10.539,254971.0
2021-04-28 09:55:00,10.62,10.63,10.6,10.61,100853.0,10.5489,10.5589,10.5291,10.539,100853.0
2021-04-28 10:00:00,10.62,10.64,10.61,10.64,117137.0,10.5489,10.5688,10.539,10.5688,117137.0
2021-04-28 10:05:00,10.63,10.64,10.61,10.62,92731.0,10.5589,10.5688,10.539,10.5489,92731.0
2021-04-28 10:10:00,10.61,10.62,10.6,10.61,53807.0,10.539,10.5489,10.5291,10.539,53807.0
2021-04-28 10:15:00,10.6,10.61,10.58,10.61,198670.0,10.5291,10.539,10.5092,10.539,198670.0
2021-04-28 10:20:00,10.61,10.61,10.6,10.61,30208.0,10.539,10.539,10.5291,10.539,30208.0
2021-04-28 10:25:00,10.6,10.63,10.6,10.62,114609.0,10.5291,10.5589,10.5291,10.5489,114609.0
2021-04-28 10:30:00,10.63,10.63,10.61,10.62,103735.0,10.5589,10.5589,10.539,10.5489,103735.0
2021-04-28 10:35:00,10.62,10.69,10.61,10.65,555289.0,10.5489,10.6185,10.539,10.5787,555289.0
2021-04-28 10:40:00,10.65,10.66,10.63,10.63,136199.0,10.5787,10.5887,10.5589,10.5589,136199.0
2021-04-28 10:45:00,10.63,10.65,10.62,10.64,320000.0,10.5589,10.5787,10.5489,10.5688,320000.0
2021-04-28 10:50:00,10.65,10.66,10.62,10.65,1867383.0,10.5787,10.5887,10.5489,10.5787,1867383.0
2021-04-28 10:55:00,10.65,10.71,10.64,10.7,300793.0,10.5787,10.6383,10.5688,10.6284,300793.0
2021-04-28 11:00:00,10.71,10.75,10.7,10.72,372046.0,10.6383,10.6781,10.6284,10.6483,372046.0
2021-04-28 11:05:00,10.72,10.73,10.72,10.72,30799.0,10.6483,10.6582,10.6483,10.6483,30799.0
2021-04-28 11:10:00,10.72,10.74,10.7,10.72,144117.0,10.6483,10.6681,10.6284,10.6483,144117.0
2021-04-28 11:15:00,10.72,10.73,10.69,10.7,134430.0,10.6483,10.6582,10.6185,10.6284,134430.0
2021-04-28 11:20:00,10.7,10.7,10.68,10.68,65453.0,10.6284,10.6284,10.6085,10.6085,65453.0
2021-04-28 11:25:00,10.69,10.69,10.68,10.69,49115.0,10.6185,10.6185,10.6085,10.6185,49115.0
2021-04-28 11:30:00,10.68,10.69,10.66,10.68,119366.0,10.6085,10.6185,10.5887,10.6085,119366.0
2021-04-28 11:35:00,10.68,10.7,10.68,10.69,44138.0,10.6085,10.6284,10.6085,10.6185,44138.0
2021-04-28 11:40:00,10.7,10.72,10.69,10.7,62354.0,10.6284,10.6483,10.6185,10.6284,62354.0
2021-04-28 11:45:00,10.7,10.71,10.69,10.69,25910.0,10.6284,10.6383,10.6185,10.6185,25910.0
2021-04-28 11:50:00,10.7,10.7,10.69,10.7,20786.0,10.6284,10.6284,10.6185,10.6284,20786.0
2021-04-28 11:55:00,10.69,10.7,10.68,10.7,83852.0,10.6185,10.6284,10.6085,10.6284,83852.0
2021-04-28 12:00:00,10.69,10.7,10.67,10.68,107330.0,10.6185,10.6284,10.5986,10.6085,107330.0
2021-04-28 12:05:00,10.68,10.68,10.65,10.67,2114480.0,10.6085,10.6085,10.5787,10.5986,2114480.0
2021-04-28 12:10:00,10.67,10.68,10.62,10.67,926957.0,10.5986,10.6085,10.5489,10.5986,926957.0
2021-04-28 12:15:00,10.67,10.67,10.65,10.66,134624.0,10.5986,10.5986,10.5787,10.5887,134624.0
2021-04-28 12:20:00,10.66,10.67,10.65,10.66,72847.0,10.5887,10.5986,10.5787,10.5887,72847.0
2021-04-28 12:25:00,10.66,10.67,10.66,10.66,27311.0,10.5887,10.5986,10.5887,10.5887,27311.0
2021-04-28 12:30:00,10.66,10.66,10.64,10.64,121882.0,10.5887,10.5887,10.5688,10.5688,121882.0
2021-04-28 12:35:00,10.64,10.66,10.64,10.65,146208.0,10.5688,10.5887,10.5688,10.5787,146208.0
2021-04-28 12:40:00,10.65,10.66,10.64,10.66,264479.0,10.5787,10.5887,10.5688,10.5887,264479.0
2021-04-28 12:45:00,10.66,10.66,10.65,10.66,39643.0,10.5887,10.5887,10.5787,10.5887,39643.0
2021-04-28 12:50:00,10.66,10.68,10.65,10.66,262479.0,10.5887,10.6085,10.5787,10.5887,262479.0
2021-04-28 12:55:00,10.66,10.69,10.65,10.67,195835.0,10.5887,10.6185,10.5787,10.5986,195835.0
2021-04-28 13:00:00,10.67,10.67,10.65,10.66,89204.0,10.5986,10.5986,10.5787,10.5887,89204.0
2021-04-28 13:05:00,10.66,10.67,10.65,10.66,75749.0,10.5887,10.5986,10.5787,10.5887,75749.0
2021-04-28 13:10:00,10.66,10.67,10.66,10.66,23904.0,10.5887,10.5986,10.5887,10.5887,23904.0
2021-04-28 13:15:00,10.66,10.67,10.66,10.67,206301.0,10.5887,10.5986,10.5887,10.5986,206301.0
2021-04-28 13:20:00,10.67,10.68,10.66,10.67,131390.0,10.5986,10.6085,10.5887,10.5986,131390.0
2021-04-28 13:25:00,10.67,10.68,10.67,10.67,149208.0,10.5986,10.6085,10.5986,10.5986,149208.0
2021-04-28 13:30:00,10.68,10.71,10.66,10.71,1082377.0,10.6085,10.6383,10.5887,10.6383,1082377.0
2021-04-28 13:35:00,10.71,10.75,10.7,10.72,268406.0,10.6383,10.6781,10.6284,10.6483,268406.0
2021-04-28 13:40:00,10.72,10.73,10.7,10.71,215855.0,10.6483,10.6582,10.6284,10.6383,215855.0
2021-04-28 13:45:00,10.72,10.73,10.7,10.71,137127.0,10.6483,10.6582,10.6284,10.6383,137127.0
2021-04-28 13:50:00,10.7,10.71,10.7,10.7,21958.0,10.6284,10.6383,10.6284,10.6284,21958.0
2021-04-28 13:55:00,10.7,10.71,10.67,10.68,93828.0,10.6284,10.6383,10.5986,10.6085,93828.0
2021-04-28 14:00:00,10.68,10.71,10.67,10.68,70166.0,10.6085,10.6383,10.5986,10.6085,70166.0
2021-04-28 14:05:00,10.69,10.69,10.67,10.68,22285.0,10.6185,10.6185,10.5986,10.6085,22285.0
2021-04-28 14:10:00,10.67,10.71,10.67,10.7,176552.0,10.5986,10.6383,10.5986,10.6284,176552.0
2021-04-28 14:15:00,10.7,10.7,10.68,10.68,120572.0,10.6284,10.6284,10.6085,10.6085,120572.0
2021-04-28 14:20:00,10.68,10.69,10.68,10.69,50982.0,10.6085,10.6185,10.6085,10.6185,50982.0
2021-04-28 14:25:00,10.69,10.69,10.68,10.68,28511.0,10.6185,10.6185,10.6085,10.6085,28511.0
2021-04-28 14:30:00,10.69,10.69,10.68,10.68,182582.0,10.6185,10.6185,10.6085,10.6085,182582.0
2021-04-28 14:35:00,10.69,10.72,10.68,10.71,147398.0,10.6185,10.6483,10.6085,10.6383,147398.0
2021-04-28 14:40:00,10.71,10.72,10.7,10.71,68878.0,10.6383,10.6483,10.6284,10.6383,68878.0
2021-04-28 14:45:00,10.7,10.75,10.7,10.72,157994.0,10.6284,10.6781,10.6284,10.6483,157994.0
2021-04-28 14:50:00,10.73,10.73,10.72,10.72,37840.0,10.6582,10.6582,10.6483,10.6483,37840.0
2021-04-28 14:55:00,10.72,10.73,10.71,10.71,95419.0,10.6483,10.6582,10.6383,10.6383,95419.0
2021-04-28 15:00:00,10.71,10.74,10.7,10.72,550685.0,10.6383,10.6681,10.6284,10.6483,550685.0
2021-04-28 15:05:00,10.72,10.74,10.72,10.74,130719.0,10.6483,10.6681,10.6483,10.6681,130719.0
2021-04-28 15:10:00,10.74,10.74,10.71,10.71,122288.0,10.6681,10.6681,10.6383,10.6383,122288.0
2021-04-28 15:15:00,10.71,10.74,10.71,10.74,110192.0,10.6383,10.6681,10.6383,10.6681,110192.0
2021-04-28 15:20:00,10.74,10.74,10.73,10.74,53695.0,10.6681,10.6681,10.6582,10.6681,53695.0
2021-04-28 15:25:00,10.74,10.75,10.73,10.74,303472.0,10.6681,10.6781,10.6582,10.6681,303472.0
2021-04-28 15:30:00,10.74,10.75,10.73,10.75,137916.0,10.6681,10.6781,10.6582,10.6781,137916.0
2021-04-28 15:35:00,10.75,10.77,10.74,10.76,131017.0,10.6781,10.6979,10.6681,10.688,131017.0
2021-04-28 15:40:00,10.77,10.79,10.76,10.78,210516.0,10.6979,10.7178,10.688,10.7079,210516.0
2021-04-28 15:45:00,10.78,10.8,10.77,10.8,251733.0,10.7079,10.7277,10.6979,10.7277,251733.0
2021-04-28 15:50:00,10.79,10.81,10.77,10.79,315267.0,10.7178,10.7377,10.6979,10.7178,315267.0
2021-04-28 15:55:00,10.79,10.81,10.76,10.79,801482.0,10.7178,10.7377,10.688,10.7178,801482.0
2021-04-29 09:30:00,10.76,10.84,10.69,10.76,217287.0,10.688,10.7675,10.6185,10.688,217287.0
2021-04-29 09:35:00,10.76,10.89,10.76,10.81,163195.0,10.688,10.8171,10.688,10.7377,163195.0
2021-04-29 09:40:00,10.82,10.82,10.62,10.66,388698.0,10.7476,10.7476,10.5489,10.5887,388698.0
2021-04-29 09:45:00,10.67,10.75,10.67,10.7,146259.0,10.5986,10.6781,10.5986,10.6284,146259.0
2021-04-29 09:50:00,10.7,10.76,10.7,10.76,280281.0,10.6284,10.688,10.6284,10.688,280281.0
2021-04-29 09:55:00,10.75,10.78,10.7,10.75,150074.0,10.6781,10.7079,10.6284,10.6781,150074.0
2021-04-29 10:00:00,10.75,10.76,10.68,10.69,227717.0,10.6781,10.688,10.6085,10.6185,227717.0
2021-04-29 10:05:00,10.69,10.7,10.65,10.68,156553.0,10.6185,10.6284,10.5787,10.6085,156553.0
2021-04-29 10:10:00,10.68,10.68,10.63,10.66,302039.0,10.6085,10.6085,10.5589,10.5887,302039.0
2021-04-29 10:15:00,10.66,10.68,10.61,10.63,319061.0,10.5887,10.6085,10.539,10.5589,319061.0
2021-04-29 10:20:00,10.63,10.64,10.57,10.6,556897.0,10.5589,10.5688,10.4993,10.5291,556897.0
2021-04-29 10:25:00,10.6,10.61,10.56,10.6,253357.0,10.5291,10.539,10.4894,10.5291,253357.0
2021-04-29 10:30:00,10.6,10.6,10.54,10.57,323680.0,10.5291,10.5291,10.4695,10.4993,323680.0
2021-04-29 10:35:00,10.57,10.57,10.52,10.53,334127.0,10.4993,10.4993,10.4496,10.4596,334127.0
2021-04-29 10:40:00,10.53,10.53,10.43,10.46,762927.0,10.4596,10.4596,10.3602,10.39,762927.0
2021-04-29 10:45:00,10.46,10.48,10.41,10.43,378775.0,10.39,10.4099,10.3404,10.3602,378775.0
2021-04-29 10:50:00,10.43,10.48,10.39,10.43,451864.0,10.3602,10.4099,10.3205,10.3602,451864.0
2021-04-29 10:55:00,10.44,10.45,10.4,10.43,328913.0,10.3702,10.3801,10.3304,10.3602,328913.0
2021-04-29 11:00:00,10.43,10.44,10.37,10.38,188866.0,10.3602,10.3702,10.3006,10.3106,188866.0
2021-04-29 11:05:00,10.38,10.55,10.37,10.51,623919.0,10.3106,10.4794,10.3006,10.4397,623919.0
2021-04-29 11:10:00,10.51,10.52,10.45,10.45,150331.0,10.4397,10.4496,10.3801,10.3801,150331.0
2021-04-29 11:15:00,10.45,10.47,10.4,10.42,290672.0,10.3801,10.4,10.3304,10.3503,290672.0
2021-04-29 11:20:00,10.42,10.45,10.41,10.45,235519.0,10.3503,10.3801,10.3404,10.3801,235519.0
2021-04-29 11:25:00,10.44,10.45,10.42,10.45,137124.0,10.3702,10.3801,10.3503,10.3801,137124.0
2021-04-29 11:30:00,10.45,10.55,10.42,10.52,616014.0,10.3801,10.4794,10.3503,10.4496,616014.0
2021-04-29 11:35:00,10.52,10.62,10.51,10.57,342746.0,10.4496,10.5489,10.4397,10.4993,342746.0
2021-04-29 11:40:00,10.57,10.6,10.56,10.57,425963.0,10.4993,10.5291,10.4894,10.4993,425963.0
2021-04-29 11:45:00,10.57,10.62,10.55,10.62,173323.0,10.4993,10.5489,10.4794,10.5489,173323.0
2021-04-29 11:50:00,10.62,10.65,10.58,10.59,278001.0,10.5489,10.5787,10.5092,10.5192,278001.0
2021-04-29 11:55:00,10.59,10.61,10.57,10.59,290240.0,10.5192,10.539,10.4993,10.5192,290240.0
2021-04-29 12:00:00,10.59,10.62,10.56,10.56,166635.0,10.5192,10.5489,10.4894,10.4894,166635.0
2021-04-29 12:05:00,10.56,10.59,10.54,10.59,244042.0,10.4894,10.5192,10.4695,10.5192,244042.0
2021-04-29 12:10:00,10.59,10.61,10.57,10.61,126022.0,10.5192,10.539,10.4993,10.539,126022.0
2021-04-29 12:15:00,10.6,10.61,10.57,10.61,154494.0,10.5291,10.539,10.4993,10.539,154494.0
2021-04-29 12:20:00,10.61,10.62,10.58,10.61,164042.0,10.539,10.5489,10.5092,10.539,164042.0
2021-04-29 12:25:00,10.6,10.64,10.59,10.62,267154.0,10.5291,10.5688,10.5192,10.5489,267154.0
2021-04-29 12:30:00,10.62,10.64,10.61,10.63,124045.0,10.5489,10.5688,10.539,10.5589,124045.0
2021-04-29 12:35:00,10.63,10.65,10.61,10.64,136071.0,10.5589,10.5787,10.539,10.5688,136071.0
2021-04-29 12:40:00,10.64,10.65,10.61,10.62,137362.0,10.5688,10.5787,10.539,10.5489,137362.0
2021-04-29 12:45:00,10.61,10.64,10.61,10.62,123890.0,10.539,10.5688,10.539,10.5489,123890.0
2021-04-29 12:50:00,10.63,10.65,10.62,10.63,140784.0,10.5589,10.5787,10.5489,10.5589,140784.0
2021-04-29 12:55:00,10.64,10.66,10.63,10.64,133103.0,10.5688,10.5887,10.5589,10.5688,133103.0
2021-04-29 13:00:00,10.64,10.68,10.64,10.68,145932.0,10.5688,10.6085,10.5688,10.6085,145932.0
2021-04-29 13:05:00,10.68,10.71,10.67,10.69,80693.0,10.6085,10.6383,10.5986,10.6185,80693.0
2021-04-29 13:10:00,10.69,10.69,10.64,10.64,48638.0,10.6185,10.6185,10.5688,10.5688,48638.0
2021-04-29 13:15:00,10.64,10.65,10.64,10.65,40816.0,10.5688,10.5787,10.5688,10.5787,40816.0
2021-04-29 13:20:00,10.65,10.67,10.64,10.67,63454.0,10.5787,10.5986,10.5688,10.5986,63454.0
2021-04-29 13:25:00,10.67,10.67,10.64,10.66,69431.0,10.5986,10.5986,10.5688,10.5887,69431.0
2021-04-29 13:30:00,10.66,10.66,10.6,10.61,69092.0,10.5887,10.5887,10.5291,10.539,69092.0
2021-04-29 13:35:00,10.61,10.63,10.6,10.63,51775.0,10.539,10.5589,10.5291,10.5589,51775.0
2021-04-29 13:40:00,10.63,10.63,10.62,10.63,36727.0,10.5589,10.5589,10.5489,10.5589,36727.0
2021-04-29 13:45:00,10.63,10.65,10.62,10.65,54963.0,10.5589,10.5787,10.5489,10.5787,54963.0
2021-04-29 13:50:00,10.65,10.68,10.62,10.67,181789.0,10.5787,10.6085,10.5489,10.5986,181789.0
2021-04-29 13:55:00,10.67,10.68,10.66,10.67,69316.0,10.5986,10.6085,10.5887,10.5986,69316.0
2021-04-29 14:00:00,10.67,10.67,10.65,10.66,41119.0,10.5986,10.5986,10.5787,10.5887,41119.0
2021-04-29 14:05:00,10.65,10.66,10.65,10.65,25761.0,10.5787,10.5887,10.5787,10.5787,25761.0
2021-04-29 14:10:00,10.66,10.68,10.65,10.66,86363.0,10.5887,10.6085,10.5787,10.5887,86363.0
2021-04-29 14:15:00,10.66,10.67,10.64,10.67,45455.0,10.5887,10.5986,10.5688,10.5986,45455.0
2021-04-29 14:20:00,10.67,10.73,10.66,10.71,141375.0,10.5986,10.6582,10.5887,10.6383,141375.0
2021-04-29 14:25:00,10.71,10.74,10.71,10.72,61499.0,10.6383,10.6681,10.6383,10.6483,61499.0
2021-04-29 14:30:00,10.72,10.76,10.72,10.76,113976.0,10.6483,10.688,10.6483,10.688,113976.0
2021-04-29 14:35:00,10.75,10.8,10.75,10.79,123804.0,10.6781,10.7277,10.6781,10.7178,123804.0
2021-04-29 14:40:00,10.79,10.79,10.75,10.76,333646.0,10.7178,10.7178,10.6781,10.688,333646.0
2021-04-29 14:45:00,10.76,10.77,10.75,10.76,92406.0,10.688,10.6979,10.6781,10.688,92406.0
2021-04-29 14:50:00,10.76,10.78,10.75,10.76,126484.0,10.688,10.7079,10.6781,10.688,126484.0
2021-04-29 14:55:00,10.77,10.77,10.75,10.76,93695.0,10.6979,10.6979,10.6781,10.688,93695.0
2021-04-29 15:00:00,10.76,10.81,10.75,10.8,271389.0,10.688,10.7377,10.6781,10.7277,271389.0
2021-04-29 15:05:00,10.8,10.82,10.8,10.8,147748.0,10.7277,10.7476,10.7277,10.7277,147748.0
2021-04-29 15:10:00,10.8,10.84,10.8,10.84,289597.0,10.7277,10.7675,10.7277,10.7675,289597.0
2021-04-29 15:15:00,10.84,10.88,10.83,10.86,199371.0,10.7675,10.8072,10.7575,10.7873,199371.0
2021-04-29 15:20:00,10.86,10.87,10.84,10.86,286009.0,10.7873,10.7973,10.7675,10.7873,286009.0
2021-04-29 15:25:00,10.86,10.88,10.85,10.86,195026.0,10.7873,10.8072,10.7774,10.7873,195026.0
2021-04-29 15:30:00,10.86,10.86,10.85,10.86,68455.0,10.7873,10.7873,10.7774,10.7873,68455.0
2021-04-29 15:35:00,10.86,10.88,10.84,10.84,350208.0,10.7873,10.8072,10.7675,10.7675,350208.0
2021-04-29 15:40:00,10.85,10.85,10.82,10.83,192606.0,10.7774,10.7774,10.7476,10.7575,192606.0
2021-04-29 15:45:00,10.83,10.84,10.82,10.83,276724.0,10.7575,10.7675,10.7476,10.7575,276724.0
2021-04-29 15:50:00,10.83,10.83,10.79,10.8,215954.0,10.7575,10.7575,10.7178,10.7277,215954.0
2021-04-29 15:55:00,10.79,10.82,10.79,10.79,575372.0,10.7178,10.7476,10.7178,10.7178,575372.0
2021-04-30 09:30:00,10.72,10.99,10.72,10.99,278609.0,10.6483,10.9165,10.6483,10.9165,278609.0
2021-04-30 09:35:00,10.99,11.04,10.95,11.0,446941.0,10.9165,10.9661,10.8767,10.9264,446941.0
2021-04-30 09:40:00,11.0,11.04,10.98,11.03,660635.0,10.9264,10.9661,10.9065,10.9562,660635.0
2021-04-30 09:45:00,11.03,11.1,11.03,11.05,254063.0,10.9562,11.0257,10.9562,10.9761,254063.0
2021-04-30 09:50:00,11.05,11.08,11.04,11.07,62132.0,10.9761,11.0059,10.9661,10.9959,62132.0
2021-04-30 09:55:00,11.07,11.09,11.05,11.05,349397.0,10.9959,11.0158,10.9761,10.9761,349397.0
2021-04-30 10:00:00,11.05,11.09,11.03,11.09,606374.0,10.9761,11.0158,10.9562,11.0158,606374.0
2021-04-30 10:05:00,11.09,11.11,11.05,11.07,176649.0,11.0158,11.0357,10.9761,10.9959,176649.0
2021-04-30 10:10:00,11.07,11.07,11.02,11.04,299170.0,10.9959,10.9959,10.9463,10.9661,299170.0
2021-04-30 10:15:00,11.04,11.07,11.03,11.07,84752.0,10.9661,10.9959,10.9562,10.9959,84752.0
2021-04-30 10:20:00,11.07,11.09,11.06,11.09,115477.0,10.9959,11.0158,10.986,11.0158,115477.0
2021-04-30 10:25:00,11.09,11.1,11.05,11.07,231398.0,11.0158,11.0257,10.9761,10.9959,231398.0
2021-04-30 10:30:00,11.07,11.08,11.06,11.07,95265.0,10.9959,11.0059,10.986,10.9959,95265.0
2021-04-30 10:35:00,11.07,11.08,11.05,11.08,173957.0,10.9959,11.0059,10.9761,11.0059,173957.0
2021-04-30 10:40:00,11.08,11.08,11.04,11.06,277033.0,11.0059,11.0059,10.9661,10.986,277033.0
2021-04-30 10:45:00,11.05,11.06,11.04,11.05,78771.0,10.9761,10.986,10.9661,10.9761,78771.0
2021-04-30 10:50:00,11.05,11.06,11.05,11.06,25808.0,10.9761,10.986,10.9761,10.986,25808.0
2021-04-30 10:55:00,11.05,11.06,11.02,11.03,107766.0,10.9761,10.986,10.9463,10.9562,107766.0
2021-04-30 11:00:00,11.03,11.04,11.0,11.04,151286.0,10.9562,10.9661,10.9264,10.9661,151286.0
2021-04-30 11:05:00,11.04,11.05,11.03,11.05,63391.0,10.9661,10.9761,10.9562,10.9761,63391.0
2021-04-30 11:10:00,11.04,11.06,11.04,11.06,61444.0,10.9661,10.986,10.9661,10.986,61444.0
2021-04-30 11:15:00,11.05,11.07,11.05,11.05,105708.0,10.9761,10.9959,10.9761,10.9761,105708.0
2021-04-30 11:20:00,11.05,11.07,11.05,11.07,33920.0,10.9761,10.9959,10.9761,10.9959,33920.0
2021-04-30 11:25:00,11.07,11.11,11.06,11.11,287673.0,10.9959,11.0357,10.986,11.0357,287673.0
2021-04-30 11:30:00,11.11,11.11,11.1,11.11,107137.0,11.0357,11.0357,11.0257,11.0357,107137.0
2021-04-30 11:35:00,11.11,11.14,11.1,11.13,202812.0,11.0357,11.0655,11.0257,11.0555,202812.0
2021-04-30 11:40:00,11.13,11.18,11.12,11.17,355455.0,11.0555,11.1052,11.0456,11.0953,355455.0
2021-04-30 11:45:00,11.17,11.18,11.12,11.15,338233.0,11.0953,11.1052,11.0456,11.0754,338233.0
2021-04-30 11:50:00,11.15,11.18,11.14,11.16,176400.0,11.0754,11.1052,11.0655,11.0853,176400.0
2021-04-30 11:55:00,11.16,11.16,11.15,11.15,82351.0,11.0853,11.0853,11.0754,11.0754,82351.0
2021-04-30 12:00:00,11.16,11.17,11.15,11.17,179936.0,11.0853,11.0953,11.0754,11.0953,179936.0
2021-04-30 12:05:00,11.17,11.23,11.16,11.2,163713.0,11.0953,11.1549,11.0853,11.1251,163713.0
2021-04-30 12:10:00,11.2,11.23,11.19,11.23,358577.0,11.1251,11.1549,11.1151,11.1549,358577.0
2021-04-30 12:15:00,11.23,11.26,11.22,11.26,164857.0,11.1549,11.1847,11.1449,11.1847,164857.0
2021-04-30 12:20:00,11.26,11.26,11.22,11.23,125157.0,11.1847,11.1847,11.1449,11.1549,125157.0
2021-04-30 12:25:00,11.23,11.23,11.21,11.22,42035.0,11.1549,11.1549,11.135,11.1449,42035.0
2021-04-30 12:30:00,11.21,11.22,11.18,11.19,90934.0,11.135,11.1449,11.1052,11.1151,90934.0
2021-04-30 12:35:00,11.19,11.2,11.18,11.2,74456.0,11.1151,11.1251,11.1052,11.1251,74456.0
2021-04-30 12:40:00,11.2,11.22,11.19,11.21,127228.0,11.1251,11.1449,11.1151,11.135,127228.0
2021-04-30 12:45:00,11.21,11.22,11.2,11.2,49525.0,11.135,11.1449,11.1251,11.1251,49525.0
2021-04-30 12:50:00,11.21,11.21,11.19,11.2,67138.0,11.135,11.135,11.1151,11.1251,67138.0
2021-04-30 12:55:00,11.2,11.2,11.15,11.16,131400.0,11.1251,11.1251,11.0754,11.0853,131400.0
2021-04-30 13:00:00,11.15,11.16,11.13,11.13,95728.0,11.0754,11.0853,11.0555,11.0555,95728.0
2021-04-30 13:05:00,11.13,11.16,11.13,11.16,67237.0,11.0555,11.0853,11.0555,11.0853,67237.0
2021-04-30 13:10:00,11.16,11.16,11.11,11.13,153626.0,11.0853,11.0853,11.0357,11.0555,153626.0
2021-04-30 13:15:00,11.12,11.15,11.12,11.15,28086.0,11.0456,11.0754,11.0456,11.0754,28086.0
2021-04-30 13:20:00,11.15,11.16,11.13,11.16,60937.0,11.0754,11.0853,11.0555,11.0853,60937.0
2021-04-30 13:25:00,11.16,11.19,11.15,11.19,119483.0,11.0853,11.1151,11.0754,11.1151,119483.0
2021-04-30 13:30:00,11.19,11.2,11.18,11.2,63050.0,11.1151,11.1251,11.1052,11.1251,63050.0
2021-04-30 13:35:00,11.2,11.22,11.19,11.21,86827.0,11.1251,11.1449,11.1151,11.135,86827.0
2021-04-30 13:40:00,11.21,11.23,11.2,11.21,145477.0,11.135,11.1549,11.1251,11.135,145477.0
2021-04-30 13:45:00,11.21,11.23,11.21,11.23,103837.0,11.135,11.1549,11.135,11.1549,103837.0
2021-04-30 13:50:00,11.23,11.23,11.19,11.2,102051.0,11.1549,11.1549,11.1151,11.1251,102051.0
2021-04-30 13:55:00,11.2,11.21,11.18,11.19,92389.0,11.1251,11.135,11.1052,11.1151,92389.0
2021-04-30 14:00:00,11.18,11.21,11.18,11.18,93281.0,11.1052,11.135,11.1052,11.1052,93281.0
2021-04-30 14:05:00,11.18,11.21,11.17,11.21,250720.0,11.1052,11.135,11.0953,11.135,250720.0
2021-04-30 14:10:00,11.21,11.22,11.19,11.21,268336.0,11.135,11.1449,11.1151,11.135,268336.0
2021-04-30 14:15:00,11.21,11.21,11.18,11.19,125430.0,11.135,11.135,11.1052,11.1151,125430.0
2021-04-30 14:20:00,11.19,11.2,11.18,11.2,93470.0,11.1151,11.1251,11.1052,11.1251,93470.0
2021-04-30 14:25:00,11.2,11.22,11.18,11.21,129116.0,11.1251,11.1449,11.1052,11.135,129116.0
2021-04-30 14:30:00,11.21,11.23,11.2,11.23,64546.0,11.135,11.1549,11.1251,11.1549,64546.0
2021-04-30 14:35:00,11.23,11.25,11.21,11.21,164934.0,11.1549,11.1747,11.135,11.135,164934.0
2021-04-30 14:40:00,11.21,11.23,11.21,11.23,70115.0,11.135,11.1549,11.135,11.1549,70115.0
2021-04-30 14:45:00,11.22,11.23,11.19,11.2,163761.0,11.1449,11.1549,11.1151,11.1251,163761.0
2021-04-30 14:50:00,11.2,11.23,11.19,11.22,165994.0,11.1251,11.1549,11.1151,11.1449,165994.0
2021-04-30 14:55:00,11.22,11.22,11.19,11.2,340075.0,11.1449,11.1449,11.1151,11.1251,340075.0
2021-04-30 15:00:00,11.2,11.2,11.19,11.2,94534.0,11.1251,11.1251,11.1151,11.1251,94534.0
2021-04-30 15:05:00,11.2,11.21,11.18,11.18,277092.0,11.1251,11.135,11.1052,11.1052,277092.0
2021-04-30 15:10:00,11.18,11.19,11.16,11.18,185579.0,11.1052,11.1151,11.0853,11.1052,185579.0
2021-04-30 15:15:00,11.18,11.22,11.17,11.21,391220.0,11.1052,11.1449,11.0953,11.135,391220.0
2021-04-30 15:20:00,11.2,11.21,11.18,11.18,234827.0,11.1251,11.135,11.1052,11.1052,234827.0
2021-04-30 15:25:00,11.19,11.2,11.18,11.18,245974.0,11.1151,11.1251,11.1052,11.1052,245974.0
2021-04-30 15:30:00,11.19,11.24,11.18,11.24,345539.0,11.1151,11.1648,11.1052,11.1648,345539.0
2021-04-30 15:35:00,11.24,11.26,11.22,11.26,288675.0,11.1648,11.1847,11.1449,11.1847,288675.0
2021-04-30 15:40:00,11.26,11.26,11.24,11.25,301710.0,11.1847,11.1847,11.1648,11.1747,301710.0
2021-04-30 15:45:00,11.25,11.27,11.23,11.26,457346.0,11.1747,11.1946,11.1549,11.1847,457346.0
2021-04-30 15:50:00,11.27,11.3,11.26,11.29,623053.0,11.1946,11.2244,11.1847,11.2145,623053.0
2021-04-30 15:55:00,11.29,11.32,11.29,11.32,1263750.0,11.2145,11.2443,11.2145,11.2443,1263750.0
2021-05-03 09:30:00,11.3,11.36,11.17,11.29,401583.0,11.2244,11.284,11.0953,11.2145,401583.0
2021-05-03 09:35:00,11.29,11.32,11.23,11.3,253791.0,11.2145,11.2443,11.1549,11.2244,253791.0
2021-05-03 09:40:00,11.29,11.35,11.29,11.34,228318.0,11.2145,11.2741,11.2145,11.2641,228318.0
2021-05-03 09:45:00,11.33,11.41,11.32,11.41,207017.0,11.2542,11.3337,11.2443,11.3337,207017.0
2021-05-03 09:50:00,11.41,11.41,11.37,11.4,163942.0,11.3337,11.3337,11.2939,11.3237,163942.0
2021-05-03 09:55:00,11.4,11.42,11.36,11.37,109287.0,11.3237,11.3436,11.284,11.2939,109287.0
2021-05-03 10:00:00,11.36,11.4,11.35,11.38,233139.0,11.284,11.3237,11.2741,11.3039,233139.0
2021-05-03 10:05:00,11.38,11.42,11.37,11.4,141231.0,11.3039,11.3436,11.2939,11.3237,141231.0
2021-05-03 10:10:00,11.41,11.41,11.37,11.38,174988.0,11.3337,11.3337,11.2939,11.3039,174988.0
2021-05-03 10:15:00,11.38,11.4,11.37,11.4,129440.0,11.3039,11.3237,11.2939,11.3237,129440.0
2021-05-03 10:20:00,11.4,11.43,11.39,11.42,138972.0,11.3237,11.3535,11.3138,11.3436,138972.0
2021-05-03 10:25:00,11.41,11.42,11.38,11.41,149966.0,11.3337,11.3436,11.3039,11.3337,149966.0
2021-05-03 10:30:00,11.4,11.43,11.4,11.42,86863.0,11.3237,11.3535,11.3237,11.3436,86863.0
2021-05-03 10:35:00,11.42,11.44,11.41,11.44,135724.0,11.3436,11.3635,11.3337,11.3635,135724.0
2021-05-03 10:40:00,11.44,11.46,11.42,11.43,219623.0,11.3635,11.3833,11.3436,11.3535,219623.0
2021-05-03 10:45:00,11.43,11.44,11.41,11.42,170705.0,11.3535,11.3635,11.3337,11.3436,170705.0
2021-05-03 10:50:00,11.42,11.42,11.39,11.41,98168.0,11.3436,11.3436,11.3138,11.3337,98168.0
2021-05-03 10:55:00,11.41,11.41,11.39,11.41,104500.0,11.3337,11.3337,11.3138,11.3337,104500.0
2021-05-03 11:00:00,11.4,11.43,11.4,11.42,124338.0,11.3237,11.3535,11.3237,11.3436,124338.0
2021-05-03 11:05:00,11.42,11.44,11.41,11.44,43552.0,11.3436,11.3635,11.3337,11.3635,43552.0
2021-05-03 11:10:00,11.43,11.45,11.42,11.44,107888.0,11.3535,11.3734,11.3436,11.3635,107888.0
2021-05-03 11:15:00,11.44,11.46,11.43,11.44,276377.0,11.3635,11.3833,11.3535,11.3635,276377.0
2021-05-03 11:20:00,11.44,11.44,11.43,11.44,35094.0,11.3635,11.3635,11.3535,11.3635,35094.0
2021-05-03 11:25:00,11.44,11.47,11.43,11.46,149937.0,11.3635,11.3933,11.3535,11.3833,149937.0
2021-05-03 11:30:00,11.46,11.47,11.44,11.46,132642.0,11.3833,11.3933,11.3635,11.3833,132642.0
2021-05-03 11:35:00,11.46,11.48,11.45,11.48,84708.0,11.3833,11.4032,11.3734,11.4032,84708.0
2021-05-03 11:40:00,11.48,11.48,11.46,11.48,84300.0,11.4032,11.4032,11.3833,11.4032,84300.0
2021-05-03 11:45:00,11.48,11.48,11.47,11.48,35740.0,11.4032,11.4032,11.3933,11.4032,35740.0
2021-05-03 11:50:00,11.48,11.49,11.42,11.43,129182.0,11.4032,11.4131,11.3436,11.3535,129182.0
2021-05-03 11:55:00,11.43,11.44,11.4,11.41,100581.0,11.3535,11.3635,11.3237,11.3337,100581.0
2021-05-03 12:00:00,11.4,11.42,11.39,11.42,98560.0,11.3237,11.3436,11.3138,11.3436,98560.0
2021-05-03 12:05:00,11.42,11.42,11.4,11.41,115820.0,11.3436,11.3436,11.3237,11.3337,115820.0
2021-05-03 12:10:00,11.42,11.42,11.4,11.41,45551.0,11.3436,11.3436,11.3237,11.3337,45551.0
2021-05-03 12:15:00,11.41,11.42,11.4,11.41,45512.0,11.3337,11.3436,11.3237,11.3337,45512.0
2021-05-03 12:20:00,11.41,11.41,11.39,11.4,81629.0,11.3337,11.3337,11.3138,11.3237,81629.0
2021-05-03 12:25:00,11.4,11.4,11.38,11.38,94023.0,11.3237,11.3237,11.3039,11.3039,94023.0
2021-05-03 12:30:00,11.38,11.39,11.38,11.38,20556.0,11.3039,11.3138,11.3039,11.3039,20556.0
2021-05-03 12:35:00,11.38,11.4,11.38,11.4,52215.0,11.3039,11.3237,11.3039,11.3237,52215.0
2021-05-03 12:40:00,11.39,11.41,11.38,11.39,137777.0,11.3138,11.3337,11.3039,11.3138,137777.0
2021-05-03 12:45:00,11.39,11.4,11.38,11.4,34012.0,11.3138,11.3237,11.3039,11.3237,34012.0
2021-05-03 12:50:00,11.39,11.4,11.38,11.4,64336.0,11.3138,11.3237,11.3039,11.3237,64336.0
2021-05-03 12:55:00,11.4,11.43,11.39,11.43,95560.0,11.3237,11.3535,11.3138,11.3535,95560.0
2021-05-03 13:00:00,11.43,11.44,11.42,11.43,48144.0,11.3535,11.3635,11.3436,11.3535,48144.0
2021-05-03 13:05:00,11.43,11.45,11.42,11.45,72870.0,11.3535,11.3734,11.3436,11.3734,72870.0
2021-05-03 13:10:00,11.45,11.47,11.44,11.47,35406.0,11.3734,11.3933,11.3635,11.3933,35406.0
2021-05-03 13:15:00,11.47,11.47,11.43,11.44,87684.0,11.3933,11.3933,11.3535,11.3635,87684.0
2021-05-03 13:20:00,11.43,11.46,11.41,11.45,252520.0,11.3535,11.3833,11.3337,11.3734,252520.0
2021-05-03 13:25:00,11.45,11.47,11.44,11.46,70907.0,11.3734,11.3933,11.3635,11.3833,70907.0
2021-05-03 13:30:00,11.46,11.47,11.45,11.46,36241.0,11.3833,11.3933,11.3734,11.3833,36241.0
2021-05-03 13:35:00,11.46,11.47,11.44,11.45,71007.0,11.3833,11.3933,11.3635,11.3734,71007.0
2021-05-03 13:40:00,11.45,11.45,11.43,11.43,35036.0,11.3734,11.3734,11.3535,11.3535,35036.0
2021-05-03 13:45:00,11.43,11.47,11.43,11.46,2612176.0,11.3535,11.3933,11.3535,11.3833,2612176.0
2021-05-03 13:50:00,11.46,11.48,11.46,11.48,103699.0,11.3833,11.4032,11.3833,11.4032,103699.0
2021-05-03 13:55:00,11.48,11.49,11.47,11.49,44603.0,11.4032,11.4131,11.3933,11.4131,44603.0
2021-05-03 14:00:00,11.49,11.49,11.48,11.49,129256.0,11.4131,11.4131,11.4032,11.4131,129256.0
2021-05-03 14:05:00,11.49,11.49,11.45,11.46,110334.0,11.4131,11.4131,11.3734,11.3833,110334.0
2021-05-03 14:10:00,11.45,11.46,11.44,11.45,153764.0,11.3734,11.3833,11.3635,11.3734,153764.0
2021-05-03 14:15:00,11.45,11.45,11.44,11.45,55995.0,11.3734,11.3734,11.3635,11.3734,55995.0
2021-05-03 14:20:00,11.45,11.46,11.44,11.46,66629.0,11.3734,11.3833,11.3635,11.3833,66629.0
2021-05-03 14:25:00,11.46,11.46,11.45,11.46,43128.0,11.3833,11.3833,11.3734,11.3833,43128.0
2021-05-03 14:30:00,11.45,11.45,11.42,11.44,110825.0,11.3734,11.3734,11.3436,11.3635,110825.0
2021-05-03 14:35:00,11.44,11.44,11.41,11.41,82384.0,11.3635,11.3635,11.3337,11.3337,82384.0
2021-05-03 14:40:00,11.41,11.42,11.4,11.41,62829.0,11.3337,11.3436,11.3237,11.3337,62829.0
2021-05-03 14:45:00,11.41,11.42,11.4,11.41,74689.0,11.3337,11.3436,11.3237,11.3337,74689.0
2021-05-03 14:50:00,11.41,11.41,11.38,11.41,261615.0,11.3337,11.3337,11.3039,11.3337,261615.0
2021-05-03 14:55:00,11.41,11.41,11.34,11.36,298086.0,11.3337,11.3337,11.2641,11.284,298086.0
2021-05-03 15:00:00,11.36,11.36,11.34,11.35,79050.0,11.284,11.284,11.2641,11.2741,79050.0
2021-05-03 15:05:00,11.34,11.37,11.34,11.37,89233.0,11.2641,11.2939,11.2641,11.2939,89233.0
2021-05-03 15:10:00,11.37,11.37,11.34,11.37,197602.0,11.2939,11.2939,11.2641,11.2939,197602.0
2021-05-03 15:15:00,11.37,11.4,11.35,11.4,422684.0,11.2939,11.3237,11.2741,11.3237,422684.0
2021-05-03 15:20:00,11.4,11.42,11.38,11.38,704659.0,11.3237,11.3436,11.3039,11.3039,704659.0
2021-05-03 15:25:00,11.39,11.4,11.38,11.39,76755.0,11.3138,11.3237,11.3039,11.3138,76755.0
2021-05-03 15:30:00,11.4,11.4,11.37,11.39,193510.0,11.3237,11.3237,11.2939,11.3138,193510.0
2021-05-03 15:35:00,11.38,11.4,11.37,11.38,534867.0,11.3039,11.3237,11.2939,11.3039,534867.0
2021-05-03 15:40:00,11.38,11.39,11.38,11.39,169450.0,11.3039,11.3138,11.3039,11.3138,169450.0
2021-05-03 15:45:00,11.39,11.4,11.38,11.38,479405.0,11.3138,11.3237,11.3039,11.3039,479405.0
2021-05-03 15:50:00,11.38,11.41,11.38,11.41,408864.0,11.3039,11.3337,11.3039,11.3337,408864.0
2021-05-03 15:55:00,11.4,11.45,11.39,11.42,1248626.0,11.3237,11.3734,11.3138,11.3436,1248626.0
2021-05-04 09:30:00,11.5,11.5,11.39,11.48,264472.0,11.4231,11.4231,11.3138,11.4032,264472.0
2021-05-04 09:35:00,11.48,11.49,11.42,11.44,175900.0,11.4032,11.4131,11.3436,11.3635,175900.0
2021-05-04 09:40:00,11.45,11.45,11.38,11.41,175889.0,11.3734,11.3734,11.3039,11.3337,175889.0
2021-05-04 09:45:00,11.41,11.42,11.36,11.39,166123.0,11.3337,11.3436,11.284,11.3138,166123.0
2021-05-04 09:50:00,11.39,11.4,11.33,11.36,273558.0,11.3138,11.3237,11.2542,11.284,273558.0
2021-05-04 09:55:00,11.36,11.38,11.33,11.36,190597.0,11.284,11.3039,11.2542,11.284,190597.0
2021-05-04 10:00:00,11.36,11.36,11.33,11.34,86136.0,11.284,11.284,11.2542,11.2641,86136.0
2021-05-04 10:05:00,11.34,11.36,11.3,11.3,427933.0,11.2641,11.284,11.2244,11.2244,427933.0
2021-05-04 10:10:00,11.31,11.31,11.26,11.27,182400.0,11.2343,11.2343,11.1847,11.1946,182400.0
2021-05-04 10:15:00,11.26,11.33,11.2,11.23,651388.0,11.1847,11.2542,11.1251,11.1549,651388.0
2021-05-04 10:20:00,11.23,11.23,11.18,11.18,250237.0,11.1549,11.1549,11.1052,11.1052,250237.0
2021-05-04 10:25:00,11.18,11.33,11.17,11.2,226422.0,11.1052,11.2542,11.0953,11.1251,226422.0
2021-05-04 10:30:00,11.2,11.21,11.15,11.17,134991.0,11.1251,11.135,11.0754,11.0953,134991.0
2021-05-04 10:35:00,11.17,11.21,11.16,11.21,89190.0,11.0953,11.135,11.0853,11.135,89190.0
2021-05-04 10:40:00,11.21,11.22,11.19,11.22,110622.0,11.135,11.1449,11.1151,11.1449,110622.0
2021-05-04 10:45:00,11.21,11.24,11.21,11.24,92612.0,11.135,11.1648,11.135,11.1648,92612.0
2021-05-04 10:50:00,11.24,11.24,11.23,11.24,102547.0,11.1648,11.1648,11.1549,11.1648,102547.0
2021-05-04 10:55:00,11.24,11.25,11.23,11.25,129657.0,11.1648,11.1747,11.1549,11.1747,129657.0
2021-05-04 11:00:00,11.25,11.27,11.24,11.25,82024.0,11.1747,11.1946,11.1648,11.1747,82024.0
2021-05-04 11:05:00,11.25,11.26,11.24,11.26,85419.0,11.1747,11.1847,11.1648,11.1847,85419.0
2021-05-04 11:10:00,11.25,11.26,11.22,11.23,145771.0,11.1747,11.1847,11.1449,11.1549,145771.0
2021-05-04 11:15:00,11.22,11.23,11.15,11.16,142132.0,11.1449,11.1549,11.0754,11.0853,142132.0
2021-05-04 11:20:00,11.16,11.17,11.15,11.17,91689.0,11.0853,11.0953,11.0754,11.0953,91689.0
2021-05-04 11:25:00,11.16,11.18,11.16,11.18,56103.0,11.0853,11.1052,11.0853,11.1052,56103.0
2021-05-04 11:30:00,11.18,11.2,11.17,11.19,49798.0,11.1052,11.1251,11.0953,11.1151,49798.0
2021-05-04 11:35:00,11.2,11.2,11.18,11.19,74446.0,11.1251,11.1251,11.1052,11.1151,74446.0
2021-05-04 11:40:00,11.2,11.2,11.17,11.18,66815.0,11.1251,11.1251,11.0953,11.1052,66815.0
2021-05-04 11:45:00,11.17,11.19,11.14,11.14,77255.0,11.0953,11.1151,11.0655,11.0655,77255.0
2021-05-04 11:50:00,11.14,11.17,11.13,11.17,169849.0,11.0655,11.0953,11.0555,11.0953,169849.0
2021-05-04 11:55:00,11.17,11.17,11.15,11.17,130831.0,11.0953,11.0953,11.0754,11.0953,130831.0
2021-05-04 12:00:00,11.17,11.19,11.16,11.19,59126.0,11.0953,11.1151,11.0853,11.1151,59126.0
2021-05-04 12:05:00,11.19,11.19,11.15,11.16,71004.0,11.1151,11.1151,11.0754,11.0853,71004.0
2021-05-04 12:10:00,11.16,11.16,11.14,11.14,78091.0,11.0853,11.0853,11.0655,11.0655,78091.0
2021-05-04 12:15:00,11.15,11.17,11.14,11.17,81124.0,11.0754,11.0953,11.0655,11.0953,81124.0
2021-05-04 12:20:00,11.17,11.17,11.15,11.16,75325.0,11.0953,11.0953,11.0754,11.0853,75325.0
2021-05-04 12:25:00,11.16,11.19,11.15,11.18,165839.0,11.0853,11.1151,11.0754,11.1052,165839.0
2021-05-04 12:30:00,11.18,11.19,11.17,11.18,132082.0,11.1052,11.1151,11.0953,11.1052,132082.0
2021-05-04 12:35:00,11.18,11.19,11.17,11.17,53402.0,11.1052,11.1151,11.0953,11.0953,53402.0
2021-05-04 12:40:00,11.18,11.18,11.11,11.11,110785.0,11.1052,11.1052,11.0357,11.0357,110785.0
2021-05-04 12:45:00,11.11,11.14,11.11,11.13,130404.0,11.0357,11.0655,11.0357,11.0555,130404.0
2021-05-04 12:50:00,11.13,11.14,11.12,11.12,47220.0,11.0555,11.0655,11.0456,11.0456,47220.0
2021-05-04 12:55:00,11.12,11.13,11.09,11.12,135516.0,11.0456,11.0555,11.0158,11.0456,135516.0
2021-05-04 13:00:00,11.12,11.13,11.11,11.13,44388.0,11.0456,11.0555,11.0357,11.0555,44388.0
2021-05-04 13:05:00,11.13,11.13,11.11,11.11,55664.0,11.0555,11.0555,11.0357,11.0357,55664.0
2021-05-04 13:10:00,11.11,11.12,11.1,11.11,39773.0,11.0357,11.0456,11.0257,11.0357,39773.0
2021-05-04 13:15:00,11.11,11.12,11.1,11.12,46681.0,11.0357,11.0456,11.0257,11.0456,46681.0
2021-05-04 13:20:00,11.11,11.12,11.09,11.09,61983.0,11.0357,11.0456,11.0158,11.0158,61983.0
2021-05-04 13:25:00,11.09,11.13,11.07,11.13,300793.0,11.0158,11.0555,10.9959,11.0555,300793.0
2021-05-04 13:30:00,11.13,11.14,11.12,11.13,128229.0,11.0555,11.0655,11.0456,11.0555,128229.0
2021-05-04 13:35:00,11.13,11.14,11.12,11.13,73693.0,11.0555,11.0655,11.0456,11.0555,73693.0
2021-05-04 13:40:00,11.13,11.14,11.11,11.11,49415.0,11.0555,11.0655,11.0357,11.0357,49415.0
2021-05-04 13:45:00,11.11,11.13,11.09,11.12,155240.0,11.0357,11.0555,11.0158,11.0456,155240.0
2021-05-04 13:50:00,11.12,11.13,11.1,11.11,37766.0,11.0456,11.0555,11.0257,11.0357,37766.0
2021-05-04 13:55:00,11.1,11.13,11.1,11.13,79298.0,11.0257,11.0555,11.0257,11.0555,79298.0
2021-05-04 14:00:00,11.13,11.14,11.12,11.14,67210.0,11.0555,11.0655,11.0456,11.0655,67210.0
2021-05-04 14:05:00,11.15,11.17,11.14,11.16,72400.0,11.0754,11.0953,11.0655,11.0853,72400.0
2021-05-04 14:10:00,11.16,11.2,11.15,11.19,135337.0,11.0853,11.1251,11.0754,11.1151,135337.0
2021-05-04 14:15:00,11.19,11.19,11.17,11.17,39460.0,11.1151,11.1151,11.0953,11.0953,39460.0
2021-05-04 14:20:00,11.18,11.18,11.15,11.18,92898.0,11.1052,11.1052,11.0754,11.1052,92898.0
2021-05-04 14:25:00,11.18,11.19,11.16,11.17,60578.0,11.1052,11.1151,11.0853,11.0953,60578.0
2021-05-04 14:30:00,11.18,11.19,11.17,11.19,79266.0,11.1052,11.1151,11.0953,11.1151,79266.0
2021-05-04 14:35:00,11.18,11.21,11.18,11.2,111571.0,11.1052,11.135,11.1052,11.1251,111571.0
2021-05-04 14:40:00,11.2,11.22,11.19,11.21,116495.0,11.1251,11.1449,11.1151,11.135,116495.0
2021-05-04 14:45:00,11.21,11.23,11.2,11.21,164052.0,11.135,11.1549,11.1251,11.135,164052.0
2021-05-04 14:50:00,11.22,11.25,11.21,11.25,284284.0,11.1449,11.1747,11.135,11.1747,284284.0
2021-05-04 14:55:00,11.25,11.27,11.24,11.27,184696.0,11.1747,11.1946,11.1648,11.1946,184696.0
2021-05-04 15:00:00,11.26,11.28,11.24,11.28,186190.0,11.1847,11.2045,11.1648,11.2045,186190.0
2021-05-04 15:05:00,11.28,11.28,11.25,11.26,163801.0,11.2045,11.2045,11.1747,11.1847,163801.0
2021-05-04 15:10:00,11.26,11.3,11.25,11.3,250008.0,11.1847,11.2244,11.1747,11.2244,250008.0
2021-05-04 15:15:00,11.29,11.3,11.26,11.28,158649.0,11.2145,11.2244,11.1847,11.2045,158649.0
2021-05-04 15:20:00,11.28,11.3,11.27,11.29,177131.0,11.2045,11.2244,11.1946,11.2145,177131.0
2021-05-04 15:25:00,11.29,11.3,11.27,11.29,125111.0,11.2145,11.2244,11.1946,11.2145,125111.0
2021-05-04 15:30:00,11.29,11.34,11.29,11.33,278665.0,11.2145,11.2641,11.2145,11.2542,278665.0
2021-05-04 15:35:00,11.33,11.35,11.32,11.34,226017.0,11.2542,11.2741,11.2443,11.2641,226017.0
2021-05-04 15:40:00,11.33,11.34,11.31,11.31,142521.0,11.2542,11.2641,11.2343,11.2343,142521.0
2021-05-04 15:45:00,11.31,11.32,11.29,11.3,419239.0,11.2343,11.2443,11.2145,11.2244,419239.0
2021-05-04 15:50:00,11.3,11.33,11.3,11.3,342566.0,11.2244,11.2542,11.2244,11.2244,342566.0
2021-05-04 15:55:00,11.3,11.35,11.3,11.33,884287.0,11.2244,11.2741,11.2244,11.2542,884287.0
2021-05-05 09:30:00,11.34,11.34,11.25,11.28,184994.0,11.2641,11.2641,11.1747,11.2045,184994.0
2021-05-05 09:35:00,11.27,11.27,11.18,11.22,116226.0,11.1946,11.1946,11.1052,11.1449,116226.0
2021-05-05 09:40:00,11.22,11.23,11.19,11.2,83575.0,11.1449,11.1549,11.1151,11.1251,83575.0
2021-05-05 09:45:00,11.2,11.2,11.17,11.17,119943.0,11.1251,11.1251,11.0953,11.0953,119943.0
2021-05-05 09:50:00,11.18,11.19,11.13,11.14,114269.0,11.1052,11.1151,11.0555,11.0655,114269.0
2021-05-05 09:55:00,11.14,11.15,11.07,11.08,163136.0,11.0655,11.0754,10.9959,11.0059,163136.0
2021-05-05 10:00:00,11.08,11.09,11.02,11.02,125282.0,11.0059,11.0158,10.9463,10.9463,125282.0
2021-05-05 10:05:00,11.02,11.07,11.02,11.05,105975.0,10.9463,10.9959,10.9463,10.9761,105975.0
2021-05-05 10:10:00,11.05,11.07,11.04,11.05,64463.0,10.9761,10.9959,10.9661,10.9761,64463.0
2021-05-05 10:15:00,11.04,11.05,11.0,11.03,171955.0,10.9661,10.9761,10.9264,10.9562,171955.0
2021-05-05 10:20:00,11.02,11.03,11.0,11.01,131216.0,10.9463,10.9562,10.9264,10.9363,131216.0
2021-05-05 10:25:00,11.01,11.02,11.0,11.01,47835.0,10.9363,10.9463,10.9264,10.9363,47835.0
2021-05-05 10:30:00,11.01,11.03,11.01,11.02,85881.0,10.9363,10.9562,10.9363,10.9463,85881.0
2021-05-05 10:35:00,11.02,11.05,11.02,11.04,160665.0,10.9463,10.9761,10.9463,10.9661,160665.0
2021-05-05 10:40:00,11.04,11.05,11.04,11.04,30015.0,10.9661,10.9761,10.9661,10.9661,30015.0
2021-05-05 10:45:00,11.04,11.08,11.04,11.07,54712.0,10.9661,11.0059,10.9661,10.9959,54712.0
2021-05-05 10:50:00,11.07,11.09,11.06,11.08,95721.0,10.9959,11.0158,10.986,11.0059,95721.0
2021-05-05 10:55:00,11.08,11.09,11.07,11.07,34382.0,11.0059,11.0158,10.9959,10.9959,34382.0
2021-05-05 11:00:00,11.08,11.08,11.04,11.04,78107.0,11.0059,11.0059,10.9661,10.9661,78107.0
2021-05-05 11:05:00,11.05,11.08,11.04,11.08,77507.0,10.9761,11.0059,10.9661,11.0059,77507.0
2021-05-05 11:10:00,11.08,11.11,11.07,11.11,97922.0,11.0059,11.0357,10.9959,11.0357,97922.0
2021-05-05 11:15:00,11.11,11.12,11.1,11.12,115358.0,11.0357,11.0456,11.0257,11.0456,115358.0
2021-05-05 11:20:00,11.12,11.14,11.11,11.13,88125.0,11.0456,11.0655,11.0357,11.0555,88125.0
2021-05-05 11:25:00,11.14,11.14,11.13,11.13,20300.0,11.0655,11.0655,11.0555,11.0555,20300.0
2021-05-05 11:30:00,11.16,11.16,11.14,11.15,79518.0,11.0853,11.0853,11.0655,11.0754,79518.0
2021-05-05 11:35:00,11.15,11.16,11.13,11.13,110394.0,11.0754,11.0853,11.0555,11.0555,110394.0
2021-05-05 11:40:00,11.13,11.14,11.1,11.11,98072.0,11.0555,11.0655,11.0257,11.0357,98072.0
2021-05-05 11:45:00,11.11,11.12,11.1,11.11,74890.0,11.0357,11.0456,11.0257,11.0357,74890.0
2021-05-05 11:50:00,11.12,11.12,11.08,11.09,108365.0,11.0456,11.0456,11.0059,11.0158,108365.0
2021-05-05 11:55:00,11.09,11.13,11.08,11.11,71684.0,11.0158,11.0555,11.0059,11.0357,71684.0
2021-05-05 12:00:00,11.11,11.12,11.08,11.08,36079.0,11.0357,11.0456,11.0059,11.0059,36079.0
2021-05-05 12:05:00,11.08,11.11,11.07,11.11,86403.0,11.0059,11.0357,10.9959,11.0357,86403.0
2021-05-05 12:10:00,11.1,11.1,11.07,11.09,104269.0,11.0257,11.0257,10.9959,11.0158,104269.0
2021-05-05 12:15:00,11.09,11.09,11.08,11.08,28917.0,11.0158,11.0158,11.0059,11.0059,28917.0
2021-05-05 12:20:00,11.08,11.09,11.06,11.07,59715.0,11.0059,11.0158,10.986,10.9959,59715.0
2021-05-05 12:25:00,11.07,11.11,11.07,11.08,91502.0,10.9959,11.0357,10.9959,11.0059,91502.0
2021-05-05 12:30:00,11.08,11.1,11.07,11.1,63105.0,11.0059,11.0257,10.9959,11.0257,63105.0
2021-05-05 12:35:00,11.1,11.11,11.09,11.1,53044.0,11.0257,11.0357,11.0158,11.0257,53044.0
2021-05-05 12:40:00,11.1,11.1,11.07,11.08,64636.0,11.0257,11.0257,10.9959,11.0059,64636.0
2021-05-05 12:45:00,11.08,11.09,11.07,11.08,46707.0,11.0059,11.0158,10.9959,11.0059,46707.0
2021-05-05 12:50:00,11.08,11.09,11.07,11.08,58481.0,11.0059,11.0158,10.9959,11.0059,58481.0
2021-05-05 12:55:00,11.08,11.08,11.06,11.06,54864.0,11.0059,11.0059,10.986,10.986,54864.0
2021-05-05 13:00:00,11.06,11.07,11.04,11.04,123119.0,10.986,10.9959,10.9661,10.9661,123119.0
2021-05-05 13:05:00,11.05,11.08,11.04,11.07,69666.0,10.9761,11.0059,10.9661,10.9959,69666.0
2021-05-05 13:10:00,11.06,11.09,11.05,11.07,97188.0,10.986,11.0158,10.9761,10.9959,97188.0
2021-05-05 13:15:00,11.06,11.07,11.06,11.07,56365.0,10.986,10.9959,10.986,10.9959,56365.0
2021-05-05 13:20:00,11.07,11.09,11.06,11.07,104884.0,10.9959,11.0158,10.986,10.9959,104884.0
2021-05-05 13:25:00,11.07,11.07,11.06,11.07,67340.0,10.9959,10.9959,10.986,10.9959,67340.0
2021-05-05 13:30:00,11.07,11.07,11.04,11.04,142588.0,10.9959,10.9959,10.9661,10.9661,142588.0
2021-05-05 13:35:00,11.04,11.09,11.04,11.08,175532.0,10.9661,11.0158,10.9661,11.0059,175532.0
2021-05-05 13:40:00,11.08,11.08,11.06,11.07,43138.0,11.0059,11.0059,10.986,10.9959,43138.0
2021-05-05 13:45:00,11.07,11.08,11.06,11.07,83297.0,10.9959,11.0059,10.986,10.9959,83297.0
2021-05-05 13:50:00,11.08,11.08,11.06,11.06,72061.0,11.0059,11.0059,10.986,10.986,72061.0
2021-05-05 13:55:00,11.07,11.07,11.04,11.05,45907.0,10.9959,10.9959,10.9661,10.9761,45907.0
2021-05-05 14:00:00,11.05,11.05,11.03,11.04,224957.0,10.9761,10.9761,10.9562,10.9661,224957.0
2021-05-05 14:05:00,11.04,11.04,11.03,11.03,33405.0,10.9661,10.9661,10.9562,10.9562,33405.0
2021-05-05 14:10:00,11.03,11.04,11.03,11.04,34330.0,10.9562,10.9661,10.9562,10.9661,34330.0
2021-05-05 14:15:00,11.04,11.05,11.03,11.04,94378.0,10.9661,10.9761,10.9562,10.9661,94378.0
2021-05-05 14:20:00,11.04,11.07,11.03,11.05,251828.0,10.9661,10.9959,10.9562,10.9761,251828.0
2021-05-05 14:25:00,11.05,11.08,11.05,11.07,326197.0,10.9761,11.0059,10.9761,10.9959,326197.0
2021-05-05 14:30:00,11.08,11.08,11.07,11.07,30846.0,11.0059,11.0059,10.9959,10.9959,30846.0
2021-05-05 14:35:00,11.07,11.08,11.06,11.06,56158.0,10.9959,11.0059,10.986,10.986,56158.0
2021-05-05 14:40:00,11.06,11.07,11.04,11.04,76018.0,10.986,10.9959,10.9661,10.9661,76018.0
2021-05-05 14:45:00,11.04,11.08,11.04,11.08,124315.0,10.9661,11.0059,10.9661,11.0059,124315.0
2021-05-05 14:50:00,11.08,11.08,11.07,11.08,32131.0,11.0059,11.0059,10.9959,11.0059,32131.0
2021-05-05 14:55:00,11.08,11.08,11.04,11.05,107755.0,11.0059,11.0059,10.9661,10.9761,107755.0
2021-05-05 15:00:00,11.05,11.06,11.03,11.04,138952.0,10.9761,10.986,10.9562,10.9661,138952.0
2021-05-05 15:05:00,11.04,11.05,11.03,11.03,136269.0,10.9661,10.9761,10.9562,10.9562,136269.0
2021-05-05 15:10:00,11.03,11.04,11.02,11.02,87832.0,10.9562,10.9661,10.9463,10.9463,87832.0
2021-05-05 15:15:00,11.02,11.03,11.01,11.01,292397.0,10.9463,10.9562,10.9363,10.9363,292397.0
2021-05-05 15:20:00,11.01,11.02,11.0,11.01,182500.0,10.9363,10.9463,10.9264,10.9363,182500.0
2021-05-05 15:25:00,11.02,11.03,11.01,11.02,163311.0,10.9463,10.9562,10.9363,10.9463,163311.0
2021-05-05 15:30:00,11.01,11.02,10.99,10.99,374087.0,10.9363,10.9463,10.9165,10.9165,374087.0
2021-05-05 15:35:00,10.99,11.03,10.98,11.03,410282.0,10.9165,10.9562,10.9065,10.9562,410282.0
2021-05-05 15:40:00,11.03,11.03,10.99,10.99,240944.0,10.9562,10.9562,10.9165,10.9165,240944.0
2021-05-05 15:45:00,10.99,11.0,10.98,10.99,311860.0,10.9165,10.9264,10.9065,10.9165,311860.0
2021-05-05 15:50:00,10.99,11.0,10.97,10.99,710821.0,10.9165,10.9264,10.8966,10.9165,710821.0
2021-05-05 15:55:00,10.99,11.0,10.97,10.99,1210148.0,10.9165,10.9264,10.8966,10.9165,1210148.0
2021-05-06 09:30:00,11.02,11.07,10.99,11.0,158929.0,10.9463,10.9959,10.9165,10.9264,158929.0
2021-05-06 09:35:00,11.0,11.0,10.96,10.98,35686.0,10.9264,10.9264,10.8867,10.9065,35686.0
2021-05-06 09:40:00,10.98,10.99,10.93,10.98,148620.0,10.9065,10.9165,10.8569,10.9065,148620.0
2021-05-06 09:45:00,10.97,10.98,10.94,10.96,94358.0,10.8966,10.9065,10.8668,10.8867,94358.0
2021-05-06 09:50:00,10.96,10.99,10.96,10.96,91020.0,10.8867,10.9165,10.8867,10.8867,91020.0
2021-05-06 09:55:00,10.96,10.98,10.95,10.98,65426.0,10.8867,10.9065,10.8767,10.9065,65426.0
2021-05-06 10:00:00,10.98,10.98,10.95,10.98,111739.0,10.9065,10.9065,10.8767,10.9065,111739.0
2021-05-06 10:05:00,10.98,10.99,10.95,10.96,83857.0,10.9065,10.9165,10.8767,10.8867,83857.0
2021-05-06 10:10:00,10.96,10.98,10.95,10.97,101447.0,10.8867,10.9065,10.8767,10.8966,101447.0
2021-05-06 10:15:00,10.96,10.98,10.95,10.97,155684.0,10.8867,10.9065,10.8767,10.8966,155684.0
2021-05-06 10:20:00,10.98,11.0,10.97,10.98,108695.0,10.9065,10.9264,10.8966,10.9065,108695.0
2021-05-06 10:25:00,10.98,10.98,10.94,10.95,118538.0,10.9065,10.9065,10.8668,10.8767,118538.0
2021-05-06 10:30:00,10.95,10.97,10.93,10.96,67849.0,10.8767,10.8966,10.8569,10.8867,67849.0
2021-05-06 10:35:00,10.96,10.97,10.95,10.95,59022.0,10.8867,10.8966,10.8767,10.8767,59022.0
2021-05-06 10:40:00,10.96,10.97,10.93,10.94,96460.0,10.8867,10.8966,10.8569,10.8668,96460.0
2021-05-06 10:45:00,10.93,10.95,10.92,10.93,88512.0,10.8569,10.8767,10.8469,10.8569,88512.0
2021-05-06 10:50:00,10.93,10.94,10.87,10.88,197264.0,10.8569,10.8668,10.7973,10.8072,197264.0
2021-05-06 10:55:00,10.88,10.91,10.88,10.91,100137.0,10.8072,10.837,10.8072,10.837,100137.0
2021-05-06 11:00:00,10.91,10.92,10.89,10.9,65569.0,10.837,10.8469,10.8171,10.8271,65569.0
2021-05-06 11:05:00,10.9,10.9,10.87,10.88,66663.0,10.8271,10.8271,10.7973,10.8072,66663.0
2021-05-06 11:10:00,10.88,10.89,10.87,10.88,45778.0,10.8072,10.8171,10.7973,10.8072,45778.0
2021-05-06 11:15:00,10.88,10.9,10.88,10.9,49926.0,10.8072,10.8271,10.8072,10.8271,49926.0
2021-05-06 11:20:00,10.89,10.9,10.87,10.88,61700.0,10.8171,10.8271,10.7973,10.8072,61700.0
2021-05-06 11:25:00,10.88,10.88,10.86,10.87,74969.0,10.8072,10.8072,10.7873,10.7973,74969.0
2021-05-06 11:30:00,10.86,10.87,10.82,10.83,453941.0,10.7873,10.7973,10.7476,10.7575,453941.0
2021-05-06 11:35:00,10.82,10.84,10.8,10.84,240517.0,10.7476,10.7675,10.7277,10.7675,240517.0
2021-05-06 11:40:00,10.84,10.86,10.83,10.85,212023.0,10.7675,10.7873,10.7575,10.7774,212023.0
2021-05-06 11:45:00,10.85,10.87,10.84,10.84,104487.0,10.7774,10.7973,10.7675,10.7675,104487.0
2021-05-06 11:50:00,10.85,10.85,10.82,10.83,163358.0,10.7774,10.7774,10.7476,10.7575,163358.0
2021-05-06 11:55:00,10.83,10.83,10.79,10.82,208048.0,10.7575,10.7575,10.7178,10.7476,208048.0
2021-05-06 12:00:00,10.82,10.84,10.81,10.83,80695.0,10.7476,10.7675,10.7377,10.7575,80695.0
2021-05-06 12:05:00,10.83,10.88,10.82,10.87,78726.0,10.7575,10.8072,10.7476,10.7973,78726.0
2021-05-06 12:10:00,10.87,10.91,10.86,10.91,64021.0,10.7973,10.837,10.7873,10.837,64021.0
2021-05-06 12:15:00,10.91,10.92,10.89,10.91,56961.0,10.837,10.8469,10.8171,10.837,56961.0
2021-05-06 12:20:00,10.91,10.93,10.9,10.93,81611.0,10.837,10.8569,10.8271,10.8569,81611.0
2021-05-06 12:25:00,10.93,10.95,10.92,10.95,20721.0,10.8569,10.8767,10.8469,10.8767,20721.0
2021-05-06 12:30:00,10.95,10.95,10.91,10.94,155417.0,10.8767,10.8767,10.837,10.8668,155417.0
2021-05-06 12:35:00,10.94,10.94,10.9,10.92,105486.0,10.8668,10.8668,10.8271,10.8469,105486.0
2021-05-06 12:40:00,10.92,10.95,10.92,10.94,42912.0,10.8469,10.8767,10.8469,10.8668,42912.0
2021-05-06 12:45:00,10.94,10.98,10.93,10.98,649847.0,10.8668,10.9065,10.8569,10.9065,649847.0
2021-05-06 12:50:00,10.98,10.99,10.96,10.98,69580.0,10.9065,10.9165,10.8867,10.9065,69580.0
2021-05-06 12:55:00,10.97,10.99,10.97,10.98,28137.0,10.8966,10.9165,10.8966,10.9065,28137.0
2021-05-06 13:00:00,10.98,10.98,10.96,10.97,57370.0,10.9065,10.9065,10.8867,10.8966,57370.0
2021-05-06 13:05:00,10.96,10.97,10.96,10.96,16843.0,10.8867,10.8966,10.8867,10.8867,16843.0
2021-05-06 13:10:00,10.96,10.98,10.95,10.96,49444.0,10.8867,10.9065,10.8767,10.8867,49444.0
2021-05-06 13:15:00,10.96,10.96,10.94,10.95,38536.0,10.8867,10.8867,10.8668,10.8767,38536.0
2021-05-06 13:20:00,10.95,10.96,10.94,10.95,24603.0,10.8767,10.8867,10.8668,10.8767,24603.0
2021-05-06 13:25:00,10.95,10.95,10.94,10.95,16364.0,10.8767,10.8767,10.8668,10.8767,16364.0
2021-05-06 13:30:00,10.95,10.95,10.94,10.95,13133.0,10.8767,10.8767,10.8668,10.8767,13133.0
2021-05-06 13:35:00,10.95,10.95,10.92,10.92,75574.0,10.8767,10.8767,10.8469,10.8469,75574.0
2021-05-06 13:40:00,10.92,10.92,10.91,10.92,21565.0,10.8469,10.8469,10.837,10.8469,21565.0
2021-05-06 13:45:00,10.92,10.95,10.91,10.95,65852.0,10.8469,10.8767,10.837,10.8767,65852.0
2021-05-06 13:50:00,10.96,10.97,10.94,10.97,112197.0,10.8867,10.8966,10.8668,10.8966,112197.0
2021-05-06 13:55:00,10.97,10.98,10.96,10.98,45402.0,10.8966,10.9065,10.8867,10.9065,45402.0
2021-05-06 14:00:00,10.97,10.98,10.96,10.96,100173.0,10.8966,10.9065,10.8867,10.8867,100173.0
2021-05-06 14:05:00,10.97,10.99,10.96,10.99,42371.0,10.8966,10.9165,10.8867,10.9165,42371.0
2021-05-06 14:10:00,10.99,11.0,10.98,11.0,167231.0,10.9165,10.9264,10.9065,10.9264,167231.0
2021-05-06 14:15:00,11.0,11.0,10.99,10.99,73497.0,10.9264,10.9264,10.9165,10.9165,73497.0
2021-05-06 14:20:00,10.99,11.0,10.98,11.0,64575.0,10.9165,10.9264,10.9065,10.9264,64575.0
2021-05-06 14:25:00,11.0,11.0,10.99,11.0,46775.0,10.9264,10.9264,10.9165,10.9264,46775.0
2021-05-06 14:30:00,11.0,11.01,10.99,11.01,96372.0,10.9264,10.9363,10.9165,10.9363,96372.0
2021-05-06 14:35:00,11.01,11.01,10.98,10.99,78781.0,10.9363,10.9363,10.9065,10.9165,78781.0
2021-05-06 14:40:00,10.99,10.99,10.95,10.96,46964.0,10.9165,10.9165,10.8767,10.8867,46964.0
2021-05-06 14:45:00,10.96,10.97,10.95,10.96,39252.0,10.8867,10.8966,10.8767,10.8867,39252.0
2021-05-06 14:50:00,10.96,10.97,10.95,10.96,52004.0,10.8867,10.8966,10.8767,10.8867,52004.0
2021-05-06 14:55:00,10.96,10.99,10.96,10.97,93934.0,10.8867,10.9165,10.8867,10.8966,93934.0
2021-05-06 15:00:00,10.96,10.97,10.93,10.94,76202.0,10.8867,10.8966,10.8569,10.8668,76202.0
2021-05-06 15:05:00,10.93,10.95,10.93,10.95,40995.0,10.8569,10.8767,10.8569,10.8767,40995.0
2021-05-06 15:10:00,10.95,10.95,10.93,10.93,45693.0,10.8767,10.8767,10.8569,10.8569,45693.0
2021-05-06 15:15:00,10.94,10.94,10.92,10.93,53554.0,10.8668,10.8668,10.8469,10.8569,53554.0
2021-05-06 15:20:00,10.93,10.93,10.89,10.91,227364.0,10.8569,10.8569,10.8171,10.837,227364.0
2021-05-06 15:25:00,10.91,10.93,10.9,10.93,76364.0,10.837,10.8569,10.8271,10.8569,76364.0
2021-05-06 15:30:00,10.93,10.95,10.92,10.94,156896.0,10.8569,10.8767,10.8469,10.8668,156896.0
2021-05-06 15:35:00,10.94,10.96,10.93,10.95,122323.0,10.8668,10.8867,10.8569,10.8767,122323.0
2021-05-06 15:40:00,10.95,10.96,10.94,10.95,134071.0,10.8767,10.8867,10.8668,10.8767,134071.0
2021-05-06 15:45:00,10.95,10.95,10.94,10.94,104205.0,10.8767,10.8767,10.8668,10.8668,104205.0
2021-05-06 15:50:00,10.95,10.98,10.94,10.96,446324.0,10.8767,10.9065,10.8668,10.8867,446324.0
2021-05-06 15:55:00,10.96,10.96,10.93,10.94,650240.0,10.8867,10.8867,10.8569,10.8668,650240.0
2021-05-07 09:30:00,10.93,10.95,10.83,10.93,121075.0,10.8569,10.8767,10.7575,10.8569,121075.0
2021-05-07 09:35:00,10.93,10.96,10.92,10.96,59321.0,10.8569,10.8867,10.8469,10.8867,59321.0
2021-05-07 09:40:00,10.96,11.0,10.96,10.99,66869.0,10.8867,10.9264,10.8867,10.9165,66869.0
2021-05-07 09:45:00,10.99,11.01,10.98,11.0,94926.0,10.9165,10.9363,10.9065,10.9264,94926.0
2021-05-07 09:50:00,11.0,11.01,10.97,10.97,113689.0,10.9264,10.9363,10.8966,10.8966,113689.0
2021-05-07 09:55:00,10.97,11.0,10.97,11.0,54351.0,10.8966,10.9264,10.8966,10.9264,54351.0
2021-05-07 10:00:00,11.0,11.04,10.99,11.02,228238.0,10.9264,10.9661,10.9165,10.9463,228238.0
2021-05-07 10:05:00,11.03,11.05,11.02,11.05,72665.0,10.9562,10.9761,10.9463,10.9761,72665.0
2021-05-07 10:10:00,11.05,11.08,11.04,11.08,146102.0,10.9761,11.0059,10.9661,11.0059,146102.0
2021-05-07 10:15:00,11.08,11.08,11.05,11.05,132725.0,11.0059,11.0059,10.9761,10.9761,132725.0
2021-05-07 10:20:00,11.05,11.06,11.04,11.04,143410.0,10.9761,10.986,10.9661,10.9661,143410.0
2021-05-07 10:25:00,11.04,11.05,11.03,11.05,57214.0,10.9661,10.9761,10.9562,10.9761,57214.0
2021-05-07 10:30:00,11.05,11.06,11.04,11.06,48686.0,10.9761,10.986,10.9661,10.986,48686.0
2021-05-07 10:35:00,11.06,11.08,11.05,11.05,87928.0,10.986,11.0059,10.9761,10.9761,87928.0
2021-05-07 10:40:00,11.05,11.06,11.03,11.03,88325.0,10.9761,10.986,10.9562,10.9562,88325.0
2021-05-07 10:45:00,11.03,11.05,11.03,11.04,94665.0,10.9562,10.9761,10.9562,10.9661,94665.0
2021-05-07 10:50:00,11.04,11.06,11.04,11.05,63361.0,10.9661,10.986,10.9661,10.9761,63361.0
2021-05-07 10:55:00,11.06,11.08,11.05,11.08,133697.0,10.986,11.0059,10.9761,11.0059,133697.0
2021-05-07 11:00:00,11.07,11.08,11.06,11.07,32385.0,10.9959,11.0059,10.986,10.9959,32385.0
2021-05-07 11:05:00,11.07,11.09,11.04,11.09,114132.0,10.9959,11.0158,10.9661,11.0158,114132.0
2021-05-07 11:10:00,11.09,11.1,11.06,11.07,1843017.0,11.0158,11.0257,10.986,10.9959,1843017.0
2021-05-07 11:15:00,11.07,11.11,11.05,11.06,590097.0,10.9959,11.0357,10.9761,10.986,590097.0
2021-05-07 11:20:00,11.06,11.1,11.04,11.09,268007.0,10.986,11.0257,10.9661,11.0158,268007.0
2021-05-07 11:25:00,11.08,11.09,11.06,11.08,1365044.0,11.0059,11.0158,10.986,11.0059,1365044.0
2021-05-07 11:30:00,11.07,11.12,11.07,11.11,267030.0,10.9959,11.0456,10.9959,11.0357,267030.0
2021-05-07 11:35:00,11.11,11.12,11.1,11.11,100017.0,11.0357,11.0456,11.0257,11.0357,100017.0
2021-05-07 11:40:00,11.11,11.14,11.1,11.13,97189.0,11.0357,11.0655,11.0257,11.0555,97189.0
2021-05-07 11:45:00,11.13,11.13,11.09,11.1,116390.0,11.0555,11.0555,11.0158,11.0257,116390.0
2021-05-07 11:50:00,11.1,11.1,11.09,11.1,53893.0,11.0257,11.0257,11.0158,11.0257,53893.0
2021-05-07 11:55:00,11.1,11.1,11.08,11.09,118623.0,11.0257,11.0257,11.0059,11.0158,118623.0
2021-05-07 12:00:00,11.09,11.1,11.08,11.1,113218.0,11.0158,11.0257,11.0059,11.0257,113218.0
2021-05-07 12:05:00,11.1,11.1,11.09,11.1,26827.0,11.0257,11.0257,11.0158,11.0257,26827.0
2021-05-07 12:10:00,11.09,11.1,11.07,11.08,68252.0,11.0158,11.0257,10.9959,11.0059,68252.0
2021-05-07 12:15:00,11.08,11.08,11.06,11.08,46877.0,11.0059,11.0059,10.986,11.0059,46877.0
2021-05-07 12:20:00,11.08,11.08,11.05,11.05,222017.0,11.0059,11.0059,10.9761,10.9761,222017.0
2021-05-07 12:25:00,11.05,11.07,11.05,11.07,77393.0,10.9761,10.9959,10.9761,10.9959,77393.0
2021-05-07 12:30:00,11.07,11.07,11.06,11.07,29053.0,10.9959,10.9959,10.986,10.9959,29053.0
2021-05-07 12:35:00,11.07,11.07,11.04,11.05,164077.0,10.9959,10.9959,10.9661,10.9761,164077.0
2021-05-07 12:40:00,11.05,11.06,11.04,11.05,81863.0,10.9761,10.986,10.9661,10.9761,81863.0
2021-05-07 12:45:00,11.05,11.07,11.04,11.07,73611.0,10.9761,10.9959,10.9661,10.9959,73611.0
2021-05-07 12:50:00,11.07,11.07,11.06,11.07,28253.0,10.9959,10.9959,10.986,10.9959,28253.0
2021-05-07 12:55:00,11.07,11.08,11.06,11.06,80170.0,10.9959,11.0059,10.986,10.986,80170.0
2021-05-07 13:00:00,11.07,11.08,11.06,11.07,62836.0,10.9959,11.0059,10.986,10.9959,62836.0
2021-05-07 13:05:00,11.07,11.07,11.06,11.07,38605.0,10.9959,10.9959,10.986,10.9959,38605.0
2021-05-07 13:10:00,11.07,11.07,11.05,11.05,109429.0,10.9959,10.9959,10.9761,10.9761,109429.0
2021-05-07 13:15:00,11.05,11.06,11.03,11.04,76021.0,10.9761,10.986,10.9562,10.9661,76021.0
2021-05-07 13:20:00,11.04,11.05,11.03,11.04,70410.0,10.9661,10.9761,10.9562,10.9661,70410.0
2021-05-07 13:25:00,11.04,11.05,11.03,11.04,32106.0,10.9661,10.9761,10.9562,10.9661,32106.0
2021-05-07 13:30:00,11.04,11.04,11.02,11.02,46307.0,10.9661,10.9661,10.9463,10.9463,46307.0
2021-05-07 13:35:00,11.02,11.03,11.02,11.03,29705.0,10.9463,10.9562,10.9463,10.9562,29705.0
2021-05-07 13:40:00,11.03,11.06,11.02,11.06,118439.0,10.9562,10.986,10.9463,10.986,118439.0
2021-05-07 13:45:00,11.06,11.06,11.04,11.04,125538.0,10.986,10.986,10.9661,10.9661,125538.0
2021-05-07 13:50:00,11.04,11.05,11.04,11.04,12900.0,10.9661,10.9761,10.9661,10.9661,12900.0
2021-05-07 13:55:00,11.04,11.05,11.04,11.04,36618.0,10.9661,10.9761,10.9661,10.9661,36618.0
2021-05-07 14:00:00,11.04,11.06,11.04,11.04,71659.0,10.9661,10.986,10.9661,10.9661,71659.0
2021-05-07 14:05:00,11.04,11.05,11.03,11.04,53855.0,10.9661,10.9761,10.9562,10.9661,53855.0
2021-05-07 14:10:00,11.04,11.04,11.03,11.04,19541.0,10.9661,10.9661,10.9562,10.9661,19541.0
2021-05-07 14:15:00,11.03,11.04,11.03,11.04,22569.0,10.9562,10.9661,10.9562,10.9661,22569.0
2021-05-07 14:20:00,11.04,11.04,11.02,11.02,41814.0,10.9661,10.9661,10.9463,10.9463,41814.0
2021-05-07 14:25:00,11.03,11.03,11.02,11.02,72849.0,10.9562,10.9562,10.9463,10.9463,72849.0
2021-05-07 14:30:00,11.03,11.03,11.02,11.03,29731.0,10.9562,10.9562,10.9463,10.9562,29731.0
2021-05-07 14:35:00,11.02,11.03,11.0,11.01,112049.0,10.9463,10.9562,10.9264,10.9363,112049.0
2021-05-07 14:40:00,11.02,11.02,10.99,11.0,139615.0,10.9463,10.9463,10.9165,10.9264,139615.0
2021-05-07 14:45:00,11.0,11.0,10.99,11.0,23087.0,10.9264,10.9264,10.9165,10.9264,23087.0
2021-05-07 14:50:00,11.0,11.0,10.98,10.99,38704.0,10.9264,10.9264,10.9065,10.9165,38704.0
2021-05-07 14:55:00,10.99,11.02,10.98,11.02,514740.0,10.9165,10.9463,10.9065,10.9463,514740.0
2021-05-07 15:00:00,11.01,11.02,10.98,10.98,109607.0,10.9363,10.9463,10.9065,10.9065,109607.0
2021-05-07 15:05:00,10.99,10.99,10.98,10.98,26747.0,10.9165,10.9165,10.9065,10.9065,26747.0
2021-05-07 15:10:00,10.98,10.99,10.98,10.98,35131.0,10.9065,10.9165,10.9065,10.9065,35131.0
2021-05-07 15:15:00,10.98,11.01,10.97,10.97,349144.0,10.9065,10.9363,10.8966,10.8966,349144.0
2021-05-07 15:20:00,10.97,10.98,10.96,10.97,57558.0,10.8966,10.9065,10.8867,10.8966,57558.0
2021-05-07 15:25:00,10.97,10.98,10.96,10.96,104289.0,10.8966,10.9065,10.8867,10.8867,104289.0
2021-05-07 15:30:00,10.96,10.97,10.96,10.96,56385.0,10.8867,10.8966,10.8867,10.8867,56385.0
2021-05-07 15:35:00,10.96,10.97,10.93,10.95,336282.0,10.8867,10.8966,10.8569,10.8767,336282.0
2021-05-07 15:40:00,10.95,10.95,10.92,10.93,207832.0,10.8767,10.8767,10.8469,10.8569,207832.0
2021-05-07 15:45:00,10.94,10.95,10.93,10.94,185382.0,10.8668,10.8767,10.8569,10.8668,185382.0
2021-05-07 15:50:00,10.94,10.95,10.93,10.95,290856.0,10.8668,10.8767,10.8569,10.8767,290856.0
2021-05-07 15:55:00,10.95,10.95,10.93,10.94,749661.0,10.8767,10.8767,10.8569,10.8668,749661.0
2021-05-10 09:30:00,10.96,11.03,10.94,11.03,153907.0,10.8867,10.9562,10.8668,10.9562,153907.0
2021-05-10 09:35:00,11.02,11.04,11.0,11.03,188787.0,10.9463,10.9661,10.9264,10.9562,188787.0
2021-05-10 09:40:00,11.03,11.04,11.01,11.03,38907.0,10.9562,10.9661,10.9363,10.9562,38907.0
2021-05-10 09:45:00,11.03,11.06,11.02,11.04,66837.0,10.9562,10.986,10.9463,10.9661,66837.0
2021-05-10 09:50:00,11.04,11.06,11.03,11.04,115211.0,10.9661,10.986,10.9562,10.9661,115211.0
2021-05-10 09:55:00,11.04,11.09,11.03,11.08,67613.0,10.9661,11.0158,10.9562,11.0059,67613.0
2021-05-10 10:00:00,11.07,11.09,11.06,11.08,94748.0,10.9959,11.0158,10.986,11.0059,94748.0
2021-05-10 10:05:00,11.07,11.09,11.07,11.07,110868.0,10.9959,11.0158,10.9959,10.9959,110868.0
2021-05-10 10:10:00,11.08,11.08,11.04,11.04,120415.0,11.0059,11.0059,10.9661,10.9661,120415.0
2021-05-10 10:15:00,11.04,11.05,11.03,11.04,72826.0,10.9661,10.9761,10.9562,10.9661,72826.0
2021-05-10 10:20:00,11.04,11.06,11.04,11.05,57066.0,10.9661,10.986,10.9661,10.9761,57066.0
2021-05-10 10:25:00,11.06,11.06,11.05,11.05,37986.0,10.986,10.986,10.9761,10.9761,37986.0
2021-05-10 10:30:00,11.05,11.06,11.05,11.05,48419.0,10.9761,10.986,10.9761,10.9761,48419.0
2021-05-10 10:35:00,11.05,11.06,11.05,11.05,17504.0,10.9761,10.986,10.9761,10.9761,17504.0
2021-05-10 10:40:00,11.05,11.06,11.04,11.04,52235.0,10.9761,10.986,10.9661,10.9661,52235.0
2021-05-10 10:45:00,11.04,11.04,11.01,11.02,71755.0,10.9661,10.9661,10.9363,10.9463,71755.0
2021-05-10 10:50:00,11.02,11.03,11.01,11.01,18209.0,10.9463,10.9562,10.9363,10.9363,18209.0
2021-05-10 10:55:00,11.01,11.03,11.0,11.03,106205.0,10.9363,10.9562,10.9264,10.9562,106205.0
2021-05-10 11:00:00,11.02,11.03,10.99,11.0,128023.0,10.9463,10.9562,10.9165,10.9264,128023.0
2021-05-10 11:05:00,11.01,11.01,11.0,11.0,30914.0,10.9363,10.9363,10.9264,10.9264,30914.0
2021-05-10 11:10:00,11.01,11.01,10.98,10.98,42805.0,10.9363,10.9363,10.9065,10.9065,42805.0
2021-05-10 11:15:00,10.98,11.02,10.96,11.02,196501.0,10.9065,10.9463,10.8867,10.9463,196501.0
2021-05-10 11:20:00,11.02,11.02,11.0,11.01,84864.0,10.9463,10.9463,10.9264,10.9363,84864.0
2021-05-10 11:25:00,11.0,11.03,11.0,11.01,139469.0,10.9264,10.9562,10.9264,10.9363,139469.0
2021-05-10 11:30:00,11.02,11.02,11.0,11.01,40238.0,10.9463,10.9463,10.9264,10.9363,40238.0
2021-05-10 11:35:00,11.0,11.01,10.97,10.98,297746.0,10.9264,10.9363,10.8966,10.9065,297746.0
2021-05-10 11:40:00,10.98,10.99,10.94,10.96,310295.0,10.9065,10.9165,10.8668,10.8867,310295.0
2021-05-10 11:45:00,10.96,10.99,10.95,10.97,76400.0,10.8867,10.9165,10.8767,10.8966,76400.0
2021-05-10 11:50:00,10.97,10.98,10.96,10.98,94410.0,10.8966,10.9065,10.8867,10.9065,94410.0
2021-05-10 11:55:00,10.98,10.99,10.97,10.97,45367.0,10.9065,10.9165,10.8966,10.8966,45367.0
2021-05-10 12:00:00,10.97,10.98,10.95,10.95,55859.0,10.8966,10.9065,10.8767,10.8767,55859.0
2021-05-10 12:05:00,10.95,10.96,10.94,10.95,63597.0,10.8767,10.8867,10.8668,10.8767,63597.0
2021-05-10 12:10:00,10.95,10.96,10.94,10.95,87166.0,10.8767,10.8867,10.8668,10.8767,87166.0
2021-05-10 12:15:00,10.95,10.95,10.93,10.94,59746.0,10.8767,10.8767,10.8569,10.8668,59746.0
2021-05-10 12:20:00,10.93,10.94,10.92,10.94,88122.0,10.8569,10.8668,10.8469,10.8668,88122.0
2021-05-10 12:25:00,10.93,10.93,10.9,10.92,67900.0,10.8569,10.8569,10.8271,10.8469,67900.0
2021-05-10 12:30:00,10.92,10.92,10.9,10.92,180065.0,10.8469,10.8469,10.8271,10.8469,180065.0
2021-05-10 12:35:00,10.92,10.92,10.89,10.89,160879.0,10.8469,10.8469,10.8171,10.8171,160879.0
2021-05-10 12:40:00,10.9,10.91,10.89,10.91,78452.0,10.8271,10.837,10.8171,10.837,78452.0
2021-05-10 12:45:00,10.91,10.91,10.88,10.89,49980.0,10.837,10.837,10.8072,10.8171,49980.0
2021-05-10 12:50:00,10.88,10.92,10.88,10.92,141408.0,10.8072,10.8469,10.8072,10.8469,141408.0
2021-05-10 12:55:00,10.92,10.92,10.9,10.9,29551.0,10.8469,10.8469,10.8271,10.8271,29551.0
2021-05-10 13:00:00,10.91,10.93,10.9,10.93,92082.0,10.837,10.8569,10.8271,10.8569,92082.0
2021-05-10 13:05:00,10.93,10.98,10.92,10.97,122773.0,10.8569,10.9065,10.8469,10.8966,122773.0
2021-05-10 13:10:00,10.97,11.0,10.97,10.99,144340.0,10.8966,10.9264,10.8966,10.9165,144340.0
2021-05-10 13:15:00,10.99,11.02,10.99,10.99,137669.0,10.9165,10.9463,10.9165,10.9165,137669.0
2021-05-10 13:20:00,11.0,11.0,10.97,10.99,77772.0,10.9264,10.9264,10.8966,10.9165,77772.0
2021-05-10 13:25:00,10.99,10.99,10.98,10.99,28984.0,10.9165,10.9165,10.9065,10.9165,28984.0
2021-05-10 13:30:00,10.99,10.99,10.97,10.97,61135.0,10.9165,10.9165,10.8966,10.8966,61135.0
2021-05-10 13:35:00,10.98,10.99,10.97,10.97,72742.0,10.9065,10.9165,10.8966,10.8966,72742.0
2021-05-10 13:40:00,10.97,10.98,10.97,10.97,18037.0,10.8966,10.9065,10.8966,10.8966,18037.0
2021-05-10 13:45:00,10.98,10.99,10.97,10.97,78176.0,10.9065,10.9165,10.8966,10.8966,78176.0
2021-05-10 13:50:00,10.97,10.99,10.97,10.99,26962.0,10.8966,10.9165,10.8966,10.9165,26962.0
2021-05-10 13:55:00,10.99,10.99,10.97,10.97,23557.0,10.9165,10.9165,10.8966,10.8966,23557.0
2021-05-10 14:00:00,10.97,10.98,10.93,10.94,146100.0,10.8966,10.9065,10.8569,10.8668,146100.0
2021-05-10 14:05:00,10.94,10.94,10.93,10.93,49708.0,10.8668,10.8668,10.8569,10.8569,49708.0
2021-05-10 14:10:00,10.94,10.94,10.91,10.91,42710.0,10.8668,10.8668,10.837,10.837,42710.0
2021-05-10 14:15:00,10.92,10.92,10.88,10.88,98003.0,10.8469,10.8469,10.8072,10.8072,98003.0
2021-05-10 14:20:00,10.88,10.91,10.88,10.91,115394.0,10.8072,10.837,10.8072,10.837,115394.0
2021-05-10 14:25:00,10.91,10.91,10.89,10.91,101312.0,10.837,10.837,10.8171,10.837,101312.0
2021-05-10 14:30:00,10.9,10.9,10.86,10.88,153823.0,10.8271,10.8271,10.7873,10.8072,153823.0
2021-05-10 14:35:00,10.88,10.9,10.87,10.9,64879.0,10.8072,10.8271,10.7973,10.8271,64879.0
2021-05-10 14:40:00,10.9,10.9,10.88,10.88,82167.0,10.8271,10.8271,10.8072,10.8072,82167.0
2021-05-10 14:45:00,10.89,10.89,10.88,10.89,60893.0,10.8171,10.8171,10.8072,10.8171,60893.0
2021-05-10 14:50:00,10.89,10.9,10.88,10.89,134562.0,10.8171,10.8271,10.8072,10.8171,134562.0
2021-05-10 14:55:00,10.88,10.93,10.88,10.93,192336.0,10.8072,10.8569,10.8072,10.8569,192336.0
2021-05-10 15:00:00,10.93,10.96,10.92,10.94,195288.0,10.8569,10.8867,10.8469,10.8668,195288.0
2021-05-10 15:05:00,10.94,10.94,10.9,10.91,58878.0,10.8668,10.8668,10.8271,10.837,58878.0
2021-05-10 15:10:00,10.91,10.92,10.9,10.91,111515.0,10.837,10.8469,10.8271,10.837,111515.0
2021-05-10 15:15:00,10.91,10.92,10.9,10.91,210986.0,10.837,10.8469,10.8271,10.837,210986.0
2021-05-10 15:20:00,10.91,10.91,10.89,10.91,781817.0,10.837,10.837,10.8171,10.837,781817.0
2021-05-10 15:25:00,10.9,10.91,10.88,10.91,144173.0,10.8271,10.837,10.8072,10.837,144173.0
2021-05-10 15:30:00,10.91,10.91,10.89,10.9,159825.0,10.837,10.837,10.8171,10.8271,159825.0
2021-05-10 15:35:00,10.9,10.94,10.89,10.93,252391.0,10.8271,10.8668,10.8171,10.8569,252391.0
2021-05-10 15:40:00,10.93,10.95,10.92,10.95,165583.0,10.8569,10.8767,10.8469,10.8767,165583.0
2021-05-10 15:45:00,10.95,10.97,10.94,10.94,176349.0,10.8767,10.8966,10.8668,10.8668,176349.0
2021-05-10 15:50:00,10.94,10.95,10.92,10.92,218378.0,10.8668,10.8767,10.8469,10.8469,218378.0
2021-05-10 15:55:00,10.92,10.93,10.86,10.87,788188.0,10.8469,10.8569,10.7873,10.7973,788188.0
2021-05-11 09:30:00,10.79,10.81,10.7,10.71,171145.0,10.7178,10.7377,10.6284,10.6383,171145.0
2021-05-11 09:35:00,10.71,10.77,10.71,10.77,45570.0,10.6383,10.6979,10.6383,10.6979,45570.0
2021-05-11 09:40:00,10.76,10.8,10.74,10.8,87982.0,10.688,10.7277,10.6681,10.7277,87982.0
2021-05-11 09:45:00,10.8,10.84,10.79,10.8,91249.0,10.7277,10.7675,10.7178,10.7277,91249.0
2021-05-11 09:50:00,10.8,10.81,10.79,10.79,27418.0,10.7277,10.7377,10.7178,10.7178,27418.0
2021-05-11 09:55:00,10.79,10.81,10.78,10.81,53792.0,10.7178,10.7377,10.7079,10.7377,53792.0
2021-05-11 10:00:00,10.81,10.84,10.8,10.84,46480.0,10.7377,10.7675,10.7277,10.7675,46480.0
2021-05-11 10:05:00,10.83,10.85,10.81,10.82,64702.0,10.7575,10.7774,10.7377,10.7476,64702.0
2021-05-11 10:10:00,10.82,10.82,10.8,10.82,45474.0,10.7476,10.7476,10.7277,10.7476,45474.0
2021-05-11 10:15:00,10.82,10.83,10.8,10.83,54093.0,10.7476,10.7575,10.7277,10.7575,54093.0
2021-05-11 10:20:00,10.83,10.84,10.81,10.83,96324.0,10.7575,10.7675,10.7377,10.7575,96324.0
2021-05-11 10:25:00,10.83,10.83,10.77,10.77,93941.0,10.7575,10.7575,10.6979,10.6979,93941.0
2021-05-11 10:30:00,10.77,10.78,10.71,10.72,102256.0,10.6979,10.7079,10.6383,10.6483,102256.0
2021-05-11 10:35:00,10.72,10.75,10.7,10.7,96282.0,10.6483,10.6781,10.6284,10.6284,96282.0
2021-05-11 10:40:00,10.7,10.72,10.68,10.71,99593.0,10.6284,10.6483,10.6085,10.6383,99593.0
2021-05-11 10:45:00,10.72,10.74,10.7,10.74,57240.0,10.6483,10.6681,10.6284,10.6681,57240.0
2021-05-11 10:50:00,10.74,10.77,10.73,10.76,52890.0,10.6681,10.6979,10.6582,10.688,52890.0
2021-05-11 10:55:00,10.76,10.77,10.75,10.77,33057.0,10.688,10.6979,10.6781,10.6979,33057.0
2021-05-11 11:00:00,10.77,10.77,10.75,10.77,98550.0,10.6979,10.6979,10.6781,10.6979,98550.0
2021-05-11 11:05:00,10.76,10.77,10.75,10.76,39346.0,10.688,10.6979,10.6781,10.688,39346.0
2021-05-11 11:10:00,10.76,10.76,10.73,10.73,33576.0,10.688,10.688,10.6582,10.6582,33576.0
2021-05-11 11:15:00,10.74,10.76,10.72,10.75,72269.0,10.6681,10.688,10.6483,10.6781,72269.0
2021-05-11 11:20:00,10.75,10.76,10.73,10.75,34015.0,10.6781,10.688,10.6582,10.6781,34015.0
2021-05-11 11:25:00,10.75,10.78,10.75,10.78,59573.0,10.6781,10.7079,10.6781,10.7079,59573.0
2021-05-11 11:30:00,10.79,10.81,10.78,10.8,54970.0,10.7178,10.7377,10.7079,10.7277,54970.0
2021-05-11 11:35:00,10.8,10.82,10.8,10.82,47844.0,10.7277,10.7476,10.7277,10.7476,47844.0
2021-05-11 11:40:00,10.81,10.81,10.78,10.79,36700.0,10.7377,10.7377,10.7079,10.7178,36700.0
2021-05-11 11:45:00,10.79,10.81,10.78,10.8,14070.0,10.7178,10.7377,10.7079,10.7277,14070.0
2021-05-11 11:50:00,10.8,10.8,10.79,10.79,15161.0,10.7277,10.7277,10.7178,10.7178,15161.0
2021-05-11 11:55:00,10.8,10.82,10.79,10.8,32428.0,10.7277,10.7476,10.7178,10.7277,32428.0
2021-05-11 12:00:00,10.8,10.81,10.79,10.79,41220.0,10.7277,10.7377,10.7178,10.7178,41220.0
2021-05-11 12:05:00,10.8,10.8,10.78,10.78,36830.0,10.7277,10.7277,10.7079,10.7079,36830.0
2021-05-11 12:10:00,10.79,10.8,10.78,10.79,13276.0,10.7178,10.7277,10.7079,10.7178,13276.0
2021-05-11 12:15:00,10.79,10.8,10.78,10.8,28448.0,10.7178,10.7277,10.7079,10.7277,28448.0
2021-05-11 12:20:00,10.79,10.8,10.78,10.79,102251.0,10.7178,10.7277,10.7079,10.7178,102251.0
2021-05-11 12:25:00,10.79,10.8,10.78,10.79,17337.0,10.7178,10.7277,10.7079,10.7178,17337.0
2021-05-11 12:30:00,10.78,10.79,10.78,10.79,14232.0,10.7079,10.7178,10.7079,10.7178,14232.0
2021-05-11 12:35:00,10.79,10.8,10.77,10.79,36330.0,10.7178,10.7277,10.6979,10.7178,36330.0
2021-05-11 12:40:00,10.79,10.8,10.76,10.77,26330.0,10.7178,10.7277,10.688,10.6979,26330.0
2021-05-11 12:45:00,10.77,10.77,10.76,10.77,11352.0,10.6979,10.6979,10.688,10.6979,11352.0
2021-05-11 12:50:00,10.77,10.77,10.75,10.76,28594.0,10.6979,10.6979,10.6781,10.688,28594.0
2021-05-11 12:55:00,10.75,10.77,10.75,10.77,34713.0,10.6781,10.6979,10.6781,10.6979,34713.0
2021-05-11 13:00:00,10.77,10.78,10.75,10.77,83365.0,10.6979,10.7079,10.6781,10.6979,83365.0
2021-05-11 13:05:00,10.78,10.78,10.75,10.76,21835.0,10.7079,10.7079,10.6781,10.688,21835.0
2021-05-11 13:10:00,10.76,10.79,10.76,10.77,41305.0,10.688,10.7178,10.688,10.6979,41305.0
2021-05-11 13:15:00,10.77,10.78,10.76,10.78,23964.0,10.6979,10.7079,10.688,10.7079,23964.0
2021-05-11 13:20:00,10.78,10.79,10.77,10.79,16125.0,10.7079,10.7178,10.6979,10.7178,16125.0
2021-05-11 13:25:00,10.79,10.8,10.78,10.8,13865.0,10.7178,10.7277,10.7079,10.7277,13865.0
2021-05-11 13:30:00,10.8,10.82,10.79,10.81,31468.0,10.7277,10.7476,10.7178,10.7377,31468.0
2021-05-11 13:35:00,10.81,10.82,10.8,10.82,12482.0,10.7377,10.7476,10.7277,10.7476,12482.0
2021-05-11 13:40:00,10.82,10.83,10.81,10.82,48775.0,10.7476,10.7575,10.7377,10.7476,48775.0
2021-05-11 13:45:00,10.83,10.83,10.81,10.82,12346.0,10.7575,10.7575,10.7377,10.7476,12346.0
2021-05-11 13:50:00,10.82,10.83,10.8,10.8,53465.0,10.7476,10.7575,10.7277,10.7277,53465.0
2021-05-11 13:55:00,10.79,10.83,10.79,10.83,25260.0,10.7178,10.7575,10.7178,10.7575,25260.0
2021-05-11 14:00:00,10.83,10.83,10.81,10.82,19902.0,10.7575,10.7575,10.7377,10.7476,19902.0
2021-05-11 14:05:00,10.83,10.84,10.81,10.81,51813.0,10.7575,10.7675,10.7377,10.7377,51813.0
2021-05-11 14:10:00,10.82,10.82,10.8,10.82,64147.0,10.7476,10.7476,10.7277,10.7476,64147.0
2021-05-11 14:15:00,10.81,10.82,10.81,10.82,65520.0,10.7377,10.7476,10.7377,10.7476,65520.0
2021-05-11 14:20:00,10.82,10.83,10.81,10.83,63677.0,10.7476,10.7575,10.7377,10.7575,63677.0
2021-05-11 14:25:00,10.83,10.84,10.82,10.83,37944.0,10.7575,10.7675,10.7476,10.7575,37944.0
2021-05-11 14:30:00,10.82,10.84,10.81,10.84,158779.0,10.7476,10.7675,10.7377,10.7675,158779.0
2021-05-11 14:35:00,10.83,10.86,10.83,10.84,348667.0,10.7575,10.7873,10.7575,10.7675,348667.0
2021-05-11 14:40:00,10.84,10.84,10.81,10.83,633863.0,10.7675,10.7675,10.7377,10.7575,633863.0
2021-05-11 14:45:00,10.82,10.84,10.82,10.84,21625.0,10.7476,10.7675,10.7476,10.7675,21625.0
2021-05-11 14:50:00,10.84,10.85,10.83,10.84,42968.0,10.7675,10.7774,10.7575,10.7675,42968.0
2021-05-11 14:55:00,10.84,10.84,10.82,10.84,50412.0,10.7675,10.7675,10.7476,10.7675,50412.0
2021-05-11 15:00:00,10.84,10.85,10.82,10.83,95440.0,10.7675,10.7774,10.7476,10.7575,95440.0
2021-05-11 15:05:00,10.83,10.85,10.82,10.83,86501.0,10.7575,10.7774,10.7476,10.7575,86501.0
2021-05-11 15:10:00,10.83,10.84,10.82,10.83,62349.0,10.7575,10.7675,10.7476,10.7575,62349.0
2021-05-11 15:15:00,10.83,10.86,10.82,10.86,79255.0,10.7575,10.7873,10.7476,10.7873,79255.0
2021-05-11 15:20:00,10.86,10.86,10.84,10.85,77538.0,10.7873,10.7873,10.7675,10.7774,77538.0
2021-05-11 15:25:00,10.85,10.86,10.84,10.84,49876.0,10.7774,10.7873,10.7675,10.7675,49876.0
2021-05-11 15:30:00,10.85,10.85,10.82,10.84,147068.0,10.7774,10.7774,10.7476,10.7675,147068.0
2021-05-11 15:35:00,10.84,10.86,10.82,10.85,131744.0,10.7675,10.7873,10.7476,10.7774,131744.0
2021-05-11 15:40:00,10.85,10.88,10.84,10.88,77512.0,10.7774,10.8072,10.7675,10.8072,77512.0
2021-05-11 15:45:00,10.88,10.9,10.86,10.9,148544.0,10.8072,10.8271,10.7873,10.8271,148544.0
2021-05-11 15:50:00,10.9,10.92,10.89,10.9,206626.0,10.8271,10.8469,10.8171,10.8271,206626.0
2021-05-11 15:55:00,10.9,10.91,10.87,10.9,813362.0,10.8271,10.837,10.7973,10.8271,813362.0
2021-05-12 09:30:00,10.89,10.89,10.77,10.78,96633.0,10.8171,10.8171,10.6979,10.7079,96633.0
2021-05-12 09:35:00,10.79,10.8,10.73,10.74,122972.0,10.7178,10.7277,10.6582,10.6681,122972.0
2021-05-12 09:40:00,10.74,10.76,10.67,10.68,214819.0,10.6681,10.688,10.5986,10.6085,214819.0
2021-05-12 09:45:00,10.68,10.72,10.65,10.67,160815.0,10.6085,10.6483,10.5787,10.5986,160815.0
2021-05-12 09:50:00,10.67,10.78,10.66,10.71,213852.0,10.5986,10.7079,10.5887,10.6383,213852.0
2021-05-12 09:55:00,10.72,10.73,10.69,10.7,37880.0,10.6483,10.6582,10.6185,10.6284,37880.0
2021-05-12 10:00:00,10.69,10.69,10.65,10.66,158396.0,10.6185,10.6185,10.5787,10.5887,158396.0
2021-05-12 10:05:00,10.66,10.7,10.66,10.67,71866.0,10.5887,10.6284,10.5887,10.5986,71866.0
2021-05-12 10:10:00,10.68,10.68,10.65,10.66,56112.0,10.6085,10.6085,10.5787,10.5887,56112.0
2021-05-12 10:15:00,10.66,10.71,10.65,10.71,112235.0,10.5887,10.6383,10.5787,10.6383,112235.0
2021-05-12 10:20:00,10.71,10.73,10.7,10.71,40528.0,10.6383,10.6582,10.6284,10.6383,40528.0
2021-05-12 10:25:00,10.72,10.72,10.69,10.69,34004.0,10.6483,10.6483,10.6185,10.6185,34004.0
2021-05-12 10:30:00,10.69,10.69,10.65,10.65,41143.0,10.6185,10.6185,10.5787,10.5787,41143.0
2021-05-12 10:35:00,10.66,10.68,10.65,10.68,51173.0,10.5887,10.6085,10.5787,10.6085,51173.0
2021-05-12 10:40:00,10.67,10.67,10.62,10.62,136630.0,10.5986,10.5986,10.5489,10.5489,136630.0
2021-05-12 10:45:00,10.62,10.67,10.61,10.65,153185.0,10.5489,10.5986,10.539,10.5787,153185.0
2021-05-12 10:50:00,10.66,10.68,10.64,10.67,74446.0,10.5887,10.6085,10.5688,10.5986,74446.0
2021-05-12 10:55:00,10.67,10.68,10.65,10.66,48141.0,10.5986,10.6085,10.5787,10.5887,48141.0
2021-05-12 11:00:00,10.66,10.69,10.66,10.67,48999.0,10.5887,10.6185,10.5887,10.5986,48999.0
2021-05-12 11:05:00,10.67,10.68,10.66,10.68,35554.0,10.5986,10.6085,10.5887,10.6085,35554.0
2021-05-12 11:10:00,10.67,10.68,10.66,10.66,70952.0,10.5986,10.6085,10.5887,10.5887,70952.0
2021-05-12 11:15:00,10.66,10.67,10.64,10.66,147620.0,10.5887,10.5986,10.5688,10.5887,147620.0
2021-05-12 11:20:00,10.66,10.66,10.64,10.65,42371.0,10.5887,10.5887,10.5688,10.5787,42371.0
2021-05-12 11:25:00,10.65,10.65,10.63,10.63,57332.0,10.5787,10.5787,10.5589,10.5589,57332.0
2021-05-12 11:30:00,10.63,10.64,10.6,10.61,36206.0,10.5589,10.5688,10.5291,10.539,36206.0
2021-05-12 11:35:00,10.61,10.62,10.57,10.58,177832.0,10.539,10.5489,10.4993,10.5092,177832.0
2021-05-12 11:40:00,10.58,10.61,10.57,10.61,80489.0,10.5092,10.539,10.4993,10.539,80489.0
2021-05-12 11:45:00,10.61,10.63,10.6,10.61,142640.0,10.539,10.5589,10.5291,10.539,142640.0
2021-05-12 11:50:00,10.61,10.61,10.59,10.6,83714.0,10.539,10.539,10.5192,10.5291,83714.0
2021-05-12 11:55:00,10.6,10.6,10.53,10.54,196788.0,10.5291,10.5291,10.4596,10.4695,196788.0
2021-05-12 12:00:00,10.54,10.57,10.53,10.55,122714.0,10.4695,10.4993,10.4596,10.4794,122714.0
2021-05-12 12:05:00,10.55,10.58,10.55,10.56,237849.0,10.4794,10.5092,10.4794,10.4894,237849.0
2021-05-12 12:10:00,10.56,10.56,10.53,10.53,99876.0,10.4894,10.4894,10.4596,10.4596,99876.0
2021-05-12 12:15:00,10.53,10.53,10.51,10.52,87716.0,10.4596,10.4596,10.4397,10.4496,87716.0
2021-05-12 12:20:00,10.52,10.55,10.51,10.53,87796.0,10.4496,10.4794,10.4397,10.4596,87796.0
2021-05-12 12:25:00,10.52,10.55,10.51,10.55,55029.0,10.4496,10.4794,10.4397,10.4794,55029.0
2021-05-12 12:30:00,10.54,10.56,10.54,10.54,36124.0,10.4695,10.4894,10.4695,10.4695,36124.0
2021-05-12 12:35:00,10.54,10.56,10.54,10.54,27632.0,10.4695,10.4894,10.4695,10.4695,27632.0
2021-05-12 12:40:00,10.55,10.56,10.54,10.55,39834.0,10.4794,10.4894,10.4695,10.4794,39834.0
2021-05-12 12:45:00,10.55,10.57,10.54,10.55,122163.0,10.4794,10.4993,10.4695,10.4794,122163.0
2021-05-12 12:50:00,10.56,10.59,10.56,10.59,35251.0,10.4894,10.5192,10.4894,10.5192,35251.0
2021-05-12 12:55:00,10.59,10.6,10.58,10.6,39008.0,10.5192,10.5291,10.5092,10.5291,39008.0
2021-05-12 13:00:00,10.6,10.61,10.59,10.61,19185.0,10.5291,10.539,10.5192,10.539,19185.0
2021-05-12 13:05:00,10.61,10.61,10.58,10.6,109749.0,10.539,10.539,10.5092,10.5291,109749.0
2021-05-12 13:10:00,10.6,10.62,10.6,10.62,28917.0,10.5291,10.5489,10.5291,10.5489,28917.0
2021-05-12 13:15:00,10.62,10.62,10.6,10.61,26040.0,10.5489,10.5489,10.5291,10.539,26040.0
2021-05-12 13:20:00,10.61,10.61,10.59,10.6,72526.0,10.539,10.539,10.5192,10.5291,72526.0
2021-05-12 13:25:00,10.59,10.61,10.59,10.6,45931.0,10.5192,10.539,10.5192,10.5291,45931.0
2021-05-12 13:30:00,10.6,10.6,10.57,10.57,17949.0,10.5291,10.5291,10.4993,10.4993,17949.0
2021-05-12 13:35:00,10.58,10.6,10.57,10.6,33683.0,10.5092,10.5291,10.4993,10.5291,33683.0
2021-05-12 13:40:00,10.6,10.6,10.59,10.6,6118.0,10.5291,10.5291,10.5192,10.5291,6118.0
2021-05-12 13:45:00,10.6,10.6,10.58,10.58,18488.0,10.5291,10.5291,10.5092,10.5092,18488.0
2021-05-12 13:50:00,10.59,10.62,10.58,10.62,133430.0,10.5192,10.5489,10.5092,10.5489,133430.0
2021-05-12 13:55:00,10.62,10.62,10.6,10.6,30375.0,10.5489,10.5489,10.5291,10.5291,30375.0
2021-05-12 14:00:00,10.6,10.61,10.59,10.59,31832.0,10.5291,10.539,10.5192,10.5192,31832.0
2021-05-12 14:05:00,10.59,10.6,10.58,10.59,35768.0,10.5192,10.5291,10.5092,10.5192,35768.0
2021-05-12 14:10:00,10.59,10.59,10.57,10.57,74543.0,10.5192,10.5192,10.4993,10.4993,74543.0
2021-05-12 14:15:00,10.57,10.58,10.56,10.57,54698.0,10.4993,10.5092,10.4894,10.4993,54698.0
2021-05-12 14:20:00,10.57,10.58,10.56,10.57,21133.0,10.4993,10.5092,10.4894,10.4993,21133.0
2021-05-12 14:25:00,10.57,10.57,10.55,10.55,149769.0,10.4993,10.4993,10.4794,10.4794,149769.0
2021-05-12 14:30:00,10.55,10.58,10.55,10.58,77452.0,10.4794,10.5092,10.4794,10.5092,77452.0
2021-05-12 14:35:00,10.57,10.57,10.55,10.56,28820.0,10.4993,10.4993,10.4794,10.4894,28820.0
2021-05-12 14:40:00,10.56,10.59,10.55,10.59,139885.0,10.4894,10.5192,10.4794,10.5192,139885.0
2021-05-12 14:45:00,10.59,10.61,10.58,10.61,45062.0,10.5192,10.539,10.5092,10.539,45062.0
2021-05-12 14:50:00,10.61,10.63,10.6,10.62,167704.0,10.539,10.5589,10.5291,10.5489,167704.0
2021-05-12 14:55:00,10.61,10.63,10.61,10.61,87260.0,10.539,10.5589,10.539,10.539,87260.0
2021-05-12 15:00:00,10.61,10.61,10.59,10.6,69597.0,10.539,10.539,10.5192,10.5291,69597.0
2021-05-12 15:05:00,10.6,10.6,10.58,10.6,59812.0,10.5291,10.5291,10.5092,10.5291,59812.0
2021-05-12 15:10:00,10.6,10.6,10.56,10.57,129824.0,10.5291,10.5291,10.4894,10.4993,129824.0
2021-05-12 15:15:00,10.57,10.57,10.55,10.55,71145.0,10.4993,10.4993,10.4794,10.4794,71145.0
2021-05-12 15:20:00,10.56,10.56,10.53,10.54,104752.0,10.4894,10.4894,10.4596,10.4695,104752.0
2021-05-12 15:25:00,10.54,10.54,10.52,10.54,232437.0,10.4695,10.4695,10.4496,10.4695,232437.0
2021-05-12 15:30:00,10.54,10.56,10.53,10.55,94647.0,10.4695,10.4894,10.4596,10.4794,94647.0
2021-05-12 15:35:00,10.54,10.54,10.52,10.52,119271.0,10.4695,10.4695,10.4496,10.4496,119271.0
2021-05-12 15:40:00,10.52,10.53,10.51,10.52,127762.0,10.4496,10.4596,10.4397,10.4496,127762.0
2021-05-12 15:45:00,10.52,10.54,10.51,10.52,110882.0,10.4496,10.4695,10.4397,10.4496,110882.0
2021-05-12 15:50:00,10.52,10.52,10.49,10.49,377099.0,10.4496,10.4496,10.4198,10.4198,377099.0
2021-05-12 15:55:00,10.5,10.5,10.47,10.47,499342.0,10.4298,10.4298,10.4,10.4,499342.0
2021-05-13 09:30:00,10.55,10.6,10.48,10.5,143207.0,10.4794,10.5291,10.4099,10.4298,143207.0
2021-05-13 09:35:00,10.5,10.53,10.47,10.5,173354.0,10.4298,10.4596,10.4,10.4298,173354.0
2021-05-13 09:40:00,10.51,10.53,10.5,10.52,65903.0,10.4397,10.4596,10.4298,10.4496,65903.0
2021-05-13 09:45:00,10.51,10.53,10.49,10.52,132971.0,10.4397,10.4596,10.4198,10.4496,132971.0
2021-05-13 09:50:00,10.51,10.55,10.51,10.53,76071.0,10.4397,10.4794,10.4397,10.4596,76071.0
2021-05-13 09:55:00,10.54,10.54,10.5,10.52,95875.0,10.4695,10.4695,10.4298,10.4496,95875.0
2021-05-13 10:00:00,10.52,10.56,10.51,10.56,72822.0,10.4496,10.4894,10.4397,10.4894,72822.0
2021-05-13 10:05:00,10.55,10.57,10.53,10.56,90404.0,10.4794,10.4993,10.4596,10.4894,90404.0
2021-05-13 10:10:00,10.55,10.58,10.55,10.57,43009.0,10.4794,10.5092,10.4794,10.4993,43009.0
2021-05-13 10:15:00,10.57,10.58,10.55,10.56,49654.0,10.4993,10.5092,10.4794,10.4894,49654.0
2021-05-13 10:20:00,10.56,10.58,10.55,10.58,57449.0,10.4894,10.5092,10.4794,10.5092,57449.0
2021-05-13 10:25:00,10.58,10.59,10.56,10.59,96955.0,10.5092,10.5192,10.4894,10.5192,96955.0
2021-05-13 10:30:00,10.59,10.6,10.58,10.59,24208.0,10.5192,10.5291,10.5092,10.5192,24208.0
2021-05-13 10:35:00,10.6,10.61,10.58,10.59,70974.0,10.5291,10.539,10.5092,10.5192,70974.0
2021-05-13 10:40:00,10.59,10.6,10.58,10.58,24460.0,10.5192,10.5291,10.5092,10.5092,24460.0
2021-05-13 10:45:00,10.58,10.6,10.57,10.58,46454.0,10.5092,10.5291,10.4993,10.5092,46454.0
2021-05-13 10:50:00,10.58,10.59,10.56,10.57,48085.0,10.5092,10.5192,10.4894,10.4993,48085.0
2021-05-13 10:55:00,10.56,10.58,10.56,10.57,76987.0,10.4894,10.5092,10.4894,10.4993,76987.0
2021-05-13 11:00:00,10.57,10.57,10.55,10.55,20307.0,10.4993,10.4993,10.4794,10.4794,20307.0
2021-05-13 11:05:00,10.55,10.56,10.54,10.54,36346.0,10.4794,10.4894,10.4695,10.4695,36346.0
2021-05-13 11:10:00,10.54,10.55,10.54,10.54,15484.0,10.4695,10.4794,10.4695,10.4695,15484.0
2021-05-13 11:15:00,10.54,10.55,10.53,10.53,74118.0,10.4695,10.4794,10.4596,10.4596,74118.0
2021-05-13 11:20:00,10.53,10.56,10.52,10.55,128990.0,10.4596,10.4894,10.4496,10.4794,128990.0
2021-05-13 11:25:00,10.55,10.57,10.55,10.56,110923.0,10.4794,10.4993,10.4794,10.4894,110923.0
2021-05-13 11:30:00,10.56,10.58,10.55,10.58,146945.0,10.4894,10.5092,10.4794,10.5092,146945.0
2021-05-13 11:35:00,10.58,10.58,10.56,10.57,132302.0,10.5092,10.5092,10.4894,10.4993,132302.0
2021-05-13 11:40:00,10.57,10.59,10.56,10.57,208928.0,10.4993,10.5192,10.4894,10.4993,208928.0
2021-05-13 11:45:00,10.57,10.58,10.56,10.56,55812.0,10.4993,10.5092,10.4894,10.4894,55812.0
2021-05-13 11:50:00,10.56,10.57,10.54,10.54,79416.0,10.4894,10.4993,10.4695,10.4695,79416.0
2021-05-13 11:55:00,10.54,10.55,10.53,10.54,480252.0,10.4695,10.4794,10.4596,10.4695,480252.0
2021-05-13 12:00:00,10.54,10.58,10.54,10.57,83208.0,10.4695,10.5092,10.4695,10.4993,83208.0
2021-05-13 12:05:00,10.56,10.57,10.55,10.55,18316.0,10.4894,10.4993,10.4794,10.4794,18316.0
2021-05-13 12:10:00,10.55,10.56,10.54,10.55,31436.0,10.4794,10.4894,10.4695,10.4794,31436.0
2021-05-13 12:15:00,10.55,10.56,10.55,10.55,23863.0,10.4794,10.4894,10.4794,10.4794,23863.0
2021-05-13 12:20:00,10.55,10.56,10.55,10.55,31867.0,10.4794,10.4894,10.4794,10.4794,31867.0
2021-05-13 12:25:00,10.55,10.59,10.55,10.59,64235.0,10.4794,10.5192,10.4794,10.5192,64235.0
2021-05-13 12:30:00,10.59,10.61,10.58,10.6,109649.0,10.5192,10.539,10.5092,10.5291,109649.0
2021-05-13 12:35:00,10.6,10.6,10.59,10.6,5978.0,10.5291,10.5291,10.5192,10.5291,5978.0
2021-05-13 12:40:00,10.6,10.6,10.57,10.58,36217.0,10.5291,10.5291,10.4993,10.5092,36217.0
2021-05-13 12:45:00,10.59,10.59,10.58,10.59,16452.0,10.5192,10.5192,10.5092,10.5192,16452.0
2021-05-13 12:50:00,10.59,10.6,10.58,10.6,64979.0,10.5192,10.5291,10.5092,10.5291,64979.0
2021-05-13 12:55:00,10.6,10.61,10.59,10.61,80249.0,10.5291,10.539,10.5192,10.539,80249.0
2021-05-13 13:00:00,10.6,10.61,10.59,10.6,80173.0,10.5291,10.539,10.5192,10.5291,80173.0
2021-05-13 13:05:00,10.6,10.6,10.59,10.6,21838.0,10.5291,10.5291,10.5192,10.5291,21838.0
2021-05-13 13:10:00,10.6,10.6,10.59,10.59,23618.0,10.5291,10.5291,10.5192,10.5192,23618.0
2021-05-13 13:15:00,10.6,10.61,10.58,10.61,191913.0,10.5291,10.539,10.5092,10.539,191913.0
2021-05-13 13:20:00,10.62,10.62,10.54,10.54,561555.0,10.5489,10.5489,10.4695,10.4695,561555.0
2021-05-13 13:25:00,10.54,10.57,10.54,10.56,102363.0,10.4695,10.4993,10.4695,10.4894,102363.0
2021-05-13 13:30:00,10.56,10.56,10.54,10.54,85530.0,10.4894,10.4894,10.4695,10.4695,85530.0
2021-05-13 13:35:00,10.54,10.56,10.54,10.55,383627.0,10.4695,10.4894,10.4695,10.4794,383627.0
2021-05-13 13:40:00,10.55,10.56,10.55,10.55,38295.0,10.4794,10.4894,10.4794,10.4794,38295.0
2021-05-13 13:45:00,10.55,10.57,10.55,10.57,569264.0,10.4794,10.4993,10.4794,10.4993,569264.0
2021-05-13 13:50:00,10.57,10.6,10.56,10.56,768958.0,10.4993,10.5291,10.4894,10.4894,768958.0
2021-05-13 13:55:00,10.56,10.58,10.56,10.57,170310.0,10.4894,10.5092,10.4894,10.4993,170310.0
2021-05-13 14:00:00,10.56,10.58,10.56,10.57,92172.0,10.4894,10.5092,10.4894,10.4993,92172.0
2021-05-13 14:05:00,10.57,10.58,10.56,10.57,116685.0,10.4993,10.5092,10.4894,10.4993,116685.0
2021-05-13 14:10:00,10.57,10.57,10.56,10.56,17998.0,10.4993,10.4993,10.4894,10.4894,17998.0
2021-05-13 14:15:00,10.56,10.56,10.51,10.51,441321.0,10.4894,10.4894,10.4397,10.4397,441321.0
2021-05-13 14:20:00,10.52,10.56,10.51,10.55,322008.0,10.4496,10.4894,10.4397,10.4794,322008.0
2021-05-13 14:25:00,10.55,10.56,10.54,10.56,695385.0,10.4794,10.4894,10.4695,10.4894,695385.0
2021-05-13 14:30:00,10.56,10.6,10.55,10.59,790583.0,10.4894,10.5291,10.4794,10.5192,790583.0
2021-05-13 14:35:00,10.59,10.6,10.57,10.58,155010.0,10.5192,10.5291,10.4993,10.5092,155010.0
2021-05-13 14:40:00,10.59,10.6,10.57,10.6,92843.0,10.5192,10.5291,10.4993,10.5291,92843.0
2021-05-13 14:45:00,10.59,10.6,10.57,10.58,50703.0,10.5192,10.5291,10.4993,10.5092,50703.0
2021-05-13 14:50:00,10.58,10.59,10.57,10.57,118012.0,10.5092,10.5192,10.4993,10.4993,118012.0
2021-05-13 14:55:00,10.57,10.58,10.56,10.57,94658.0,10.4993,10.5092,10.4894,10.4993,94658.0
2021-05-13 15:00:00,10.57,10.58,10.56,10.56,76505.0,10.4993,10.5092,10.4894,10.4894,76505.0
2021-05-13 15:05:00,10.56,10.59,10.55,10.59,167768.0,10.4894,10.5192,10.4794,10.5192,167768.0
2021-05-13 15:10:00,10.59,10.59,10.57,10.59,84517.0,10.5192,10.5192,10.4993,10.5192,84517.0
2021-05-13 15:15:00,10.58,10.59,10.58,10.58,35722.0,10.5092,10.5192,10.5092,10.5092,35722.0
2021-05-13 15:20:00,10.58,10.61,10.56,10.6,672683.0,10.5092,10.539,10.4894,10.5291,672683.0
2021-05-13 15:25:00,10.61,10.63,10.6,10.63,129023.0,10.539,10.5589,10.5291,10.5589,129023.0
2021-05-13 15:30:00,10.63,10.68,10.62,10.68,242537.0,10.5589,10.6085,10.5489,10.6085,242537.0
2021-05-13 15:35:00,10.68,10.68,10.66,10.67,267930.0,10.6085,10.6085,10.5887,10.5986,267930.0
2021-05-13 15:40:00,10.67,10.67,10.64,10.65,88323.0,10.5986,10.5986,10.5688,10.5787,88323.0
2021-05-13 15:45:00,10.65,10.66,10.63,10.65,188043.0,10.5787,10.5887,10.5589,10.5787,188043.0
2021-05-13 15:50:00,10.65,10.66,10.63,10.63,205877.0,10.5787,10.5887,10.5589,10.5589,205877.0
2021-05-13 15:55:00,10.63,10.65,10.61,10.64,612780.0,10.5589,10.5787,10.539,10.5688,612780.0
2021-05-14 09:30:00,10.67,10.85,10.65,10.82,270033.0,10.5986,10.7774,10.5787,10.7476,270033.0
2021-05-14 09:35:00,10.82,10.82,10.7,10.71,98919.0,10.7476,10.7476,10.6284,10.6383,98919.0
2021-05-14 09:40:00,10.71,10.75,10.67,10.75,82014.0,10.6383,10.6781,10.5986,10.6781,82014.0
2021-05-14 09:45:00,10.75,10.79,10.75,10.77,81356.0,10.6781,10.7178,10.6781,10.6979,81356.0
2021-05-14 09:50:00,10.77,10.77,10.73,10.74,112466.0,10.6979,10.6979,10.6582,10.6681,112466.0
2021-05-14 09:55:00,10.74,10.77,10.73,10.77,94659.0,10.6681,10.6979,10.6582,10.6979,94659.0
2021-05-14 10:00:00,10.76,10.77,10.74,10.77,179695.0,10.688,10.6979,10.6681,10.6979,179695.0
2021-05-14 10:05:00,10.77,10.8,10.76,10.78,55373.0,10.6979,10.7277,10.688,10.7079,55373.0
2021-05-14 10:10:00,10.78,10.83,10.77,10.8,77526.0,10.7079,10.7575,10.6979,10.7277,77526.0
2021-05-14 10:15:00,10.8,10.87,10.8,10.85,135071.0,10.7277,10.7973,10.7277,10.7774,135071.0
2021-05-14 10:20:00,10.85,10.92,10.84,10.9,462494.0,10.7774,10.8469,10.7675,10.8271,462494.0
2021-05-14 10:25:00,10.9,10.94,10.9,10.93,177743.0,10.8271,10.8668,10.8271,10.8569,177743.0
2021-05-14 10:30:00,10.93,10.94,10.9,10.91,147938.0,10.8569,10.8668,10.8271,10.837,147938.0
2021-05-14 10:35:00,10.91,10.91,10.88,10.88,148511.0,10.837,10.837,10.8072,10.8072,148511.0
2021-05-14 10:40:00,10.88,10.89,10.85,10.85,47312.0,10.8072,10.8171,10.7774,10.7774,47312.0
2021-05-14 10:45:00,10.86,10.87,10.84,10.85,154253.0,10.7873,10.7973,10.7675,10.7774,154253.0
2021-05-14 10:50:00,10.85,10.86,10.84,10.86,269926.0,10.7774,10.7873,10.7675,10.7873,269926.0
2021-05-14 10:55:00,10.86,10.9,10.85,10.9,225058.0,10.7873,10.8271,10.7774,10.8271,225058.0
2021-05-14 11:00:00,10.9,10.9,10.86,10.86,143697.0,10.8271,10.8271,10.7873,10.7873,143697.0
2021-05-14 11:05:00,10.86,10.87,10.86,10.86,43595.0,10.7873,10.7973,10.7873,10.7873,43595.0
2021-05-14 11:10:00,10.87,10.89,10.86,10.88,70203.0,10.7973,10.8171,10.7873,10.8072,70203.0
2021-05-14 11:15:00,10.88,10.89,10.87,10.88,31813.0,10.8072,10.8171,10.7973,10.8072,31813.0
2021-05-14 11:20:00,10.88,10.89,10.87,10.88,99406.0,10.8072,10.8171,10.7973,10.8072,99406.0
2021-05-14 11:25:00,10.88,10.88,10.86,10.86,39966.0,10.8072,10.8072,10.7873,10.7873,39966.0
2021-05-14 11:30:00,10.86,10.87,10.85,10.86,56222.0,10.7873,10.7973,10.7774,10.7873,56222.0
2021-05-14 11:35:00,10.86,10.87,10.85,10.86,40318.0,10.7873,10.7973,10.7774,10.7873,40318.0
2021-05-14 11:40:00,10.87,10.87,10.85,10.86,33530.0,10.7973,10.7973,10.7774,10.7873,33530.0
2021-05-14 11:45:00,10.85,10.87,10.85,10.87,164308.0,10.7774,10.7973,10.7774,10.7973,164308.0
2021-05-14 11:50:00,10.87,10.88,10.86,10.88,50697.0,10.7973,10.8072,10.7873,10.8072,50697.0
2021-05-14 11:55:00,10.88,10.89,10.87,10.88,35978.0,10.8072,10.8171,10.7973,10.8072,35978.0
2021-05-14 12:00:00,10.89,10.89,10.87,10.87,146724.0,10.8171,10.8171,10.7973,10.7973,146724.0
2021-05-14 12:05:00,10.88,10.88,10.87,10.88,129506.0,10.8072,10.8072,10.7973,10.8072,129506.0
2021-05-14 12:10:00,10.87,10.88,10.87,10.88,120655.0,10.7973,10.8072,10.7973,10.8072,120655.0
2021-05-14 12:15:00,10.88,10.88,10.84,10.84,231080.0,10.8072,10.8072,10.7675,10.7675,231080.0
2021-05-14 12:20:00,10.84,10.85,10.76,10.78,348893.0,10.7675,10.7774,10.688,10.7079,348893.0
2021-05-14 12:25:00,10.77,10.77,10.73,10.74,192739.0,10.6979,10.6979,10.6582,10.6681,192739.0
2021-05-14 12:30:00,10.74,10.74,10.73,10.74,44754.0,10.6681,10.6681,10.6582,10.6681,44754.0
2021-05-14 12:35:00,10.73,10.73,10.7,10.71,76156.0,10.6582,10.6582,10.6284,10.6383,76156.0
2021-05-14 12:40:00,10.71,10.71,10.69,10.69,71241.0,10.6383,10.6383,10.6185,10.6185,71241.0
2021-05-14 12:45:00,10.7,10.7,10.68,10.69,60485.0,10.6284,10.6284,10.6085,10.6185,60485.0
2021-05-14 12:50:00,10.68,10.73,10.67,10.73,349299.0,10.6085,10.6582,10.5986,10.6582,349299.0
2021-05-14 12:55:00,10.73,10.73,10.7,10.71,256538.0,10.6582,10.6582,10.6284,10.6383,256538.0
2021-05-14 13:00:00,10.71,10.81,10.71,10.81,339097.0,10.6383,10.7377,10.6383,10.7377,339097.0
2021-05-14 13:05:00,10.8,10.81,10.8,10.8,145419.0,10.7277,10.7377,10.7277,10.7277,145419.0
2021-05-14 13:10:00,10.8,10.81,10.75,10.76,130295.0,10.7277,10.7377,10.6781,10.688,130295.0
2021-05-14 13:15:00,10.77,10.8,10.75,10.79,181344.0,10.6979,10.7277,10.6781,10.7178,181344.0
2021-05-14 13:20:00,10.79,10.81,10.78,10.81,207010.0,10.7178,10.7377,10.7079,10.7377,207010.0
2021-05-14 13:25:00,10.81,10.82,10.8,10.82,71367.0,10.7377,10.7476,10.7277,10.7476,71367.0
2021-05-14 13:30:00,10.82,10.82,10.79,10.79,160385.0,10.7476,10.7476,10.7178,10.7178,160385.0
2021-05-14 13:35:00,10.8,10.81,10.79,10.81,99096.0,10.7277,10.7377,10.7178,10.7377,99096.0
2021-05-14 13:40:00,10.8,10.81,10.77,10.78,189361.0,10.7277,10.7377,10.6979,10.7079,189361.0
2021-05-14 13:45:00,10.78,10.78,10.77,10.78,18478.0,10.7079,10.7079,10.6979,10.7079,18478.0
2021-05-14 13:50:00,10.78,10.79,10.77,10.78,235307.0,10.7079,10.7178,10.6979,10.7079,235307.0
2021-05-14 13:55:00,10.78,10.78,10.76,10.76,27562.0,10.7079,10.7079,10.688,10.688,27562.0
2021-05-14 14:00:00,10.77,10.78,10.76,10.78,213062.0,10.6979,10.7079,10.688,10.7079,213062.0
2021-05-14 14:05:00,10.78,10.8,10.77,10.8,168477.0,10.7079,10.7277,10.6979,10.7277,168477.0
2021-05-14 14:10:00,10.8,10.81,10.79,10.81,44183.0,10.7277,10.7377,10.7178,10.7377,44183.0
2021-05-14 14:15:00,10.81,10.81,10.8,10.81,11096.0,10.7377,10.7377,10.7277,10.7377,11096.0
2021-05-14 14:20:00,10.81,10.81,10.8,10.81,9690.0,10.7377,10.7377,10.7277,10.7377,9690.0
2021-05-14 14:25:00,10.8,10.81,10.8,10.8,164427.0,10.7277,10.7377,10.7277,10.7277,164427.0
2021-05-14 14:30:00,10.8,10.82,10.8,10.81,219022.0,10.7277,10.7476,10.7277,10.7377,219022.0
2021-05-14 14:35:00,10.81,10.82,10.79,10.79,43349.0,10.7377,10.7476,10.7178,10.7178,43349.0
2021-05-14 14:40:00,10.79,10.8,10.79,10.79,81142.0,10.7178,10.7277,10.7178,10.7178,81142.0
2021-05-14 14:45:00,10.79,10.8,10.79,10.79,142284.0,10.7178,10.7277,10.7178,10.7178,142284.0
2021-05-14 14:50:00,10.79,10.81,10.79,10.79,125117.0,10.7178,10.7377,10.7178,10.7178,125117.0
2021-05-14 14:55:00,10.8,10.8,10.78,10.79,33328.0,10.7277,10.7277,10.7079,10.7178,33328.0
2021-05-14 15:00:00,10.78,10.79,10.73,10.75,630198.0,10.7079,10.7178,10.6582,10.6781,630198.0
2021-05-14 15:05:00,10.75,10.75,10.73,10.74,79542.0,10.6781,10.6781,10.6582,10.6681,79542.0
2021-05-14 15:10:00,10.74,10.74,10.73,10.73,37332.0,10.6681,10.6681,10.6582,10.6582,37332.0
2021-05-14 15:15:00,10.74,10.75,10.73,10.74,167515.0,10.6681,10.6781,10.6582,10.6681,167515.0
2021-05-14 15:20:00,10.74,10.75,10.73,10.74,182838.0,10.6681,10.6781,10.6582,10.6681,182838.0
2021-05-14 15:25:00,10.74,10.74,10.72,10.72,216730.0,10.6681,10.6681,10.6483,10.6483,216730.0
2021-05-14 15:30:00,10.72,10.73,10.71,10.72,133821.0,10.6483,10.6582,10.6383,10.6483,133821.0
2021-05-14 15:35:00,10.72,10.73,10.71,10.72,151910.0,10.6483,10.6582,10.6383,10.6483,151910.0
2021-05-14 15:40:00,10.71,10.74,10.71,10.74,646926.0,10.6383,10.6681,10.6383,10.6681,646926.0
2021-05-14 15:45:00,10.74,10.75,10.73,10.74,206587.0,10.6681,10.6781,10.6582,10.6681,206587.0
2021-05-14 15:50:00,10.74,10.78,10.73,10.78,454856.0,10.6681,10.7079,10.6582,10.7079,454856.0
2021-05-14 15:55:00,10.78,10.8,10.77,10.8,778274.0,10.7079,10.7277,10.6979,10.7277,778274.0
2021-05-17 09:30:00,10.78,10.82,10.74,10.8,207143.0,10.7079,10.7476,10.6681,10.7277,207143.0
2021-05-17 09:35:00,10.81,10.85,10.81,10.83,83749.0,10.7377,10.7774,10.7377,10.7575,83749.0
2021-05-17 09:40:00,10.82,10.83,10.77,10.77,28410.0,10.7476,10.7575,10.6979,10.6979,28410.0
2021-05-17 09:45:00,10.77,10.78,10.74,10.76,70940.0,10.6979,10.7079,10.6681,10.688,70940.0
2021-05-17 09:50:00,10.75,10.76,10.73,10.76,51950.0,10.6781,10.688,10.6582,10.688,51950.0
2021-05-17 09:55:00,10.75,10.82,10.75,10.82,76491.0,10.6781,10.7476,10.6781,10.7476,76491.0
2021-05-17 10:00:00,10.82,10.83,10.77,10.81,107850.0,10.7476,10.7575,10.6979,10.7377,107850.0
2021-05-17 10:05:00,10.82,10.86,10.81,10.83,54955.0,10.7476,10.7873,10.7377,10.7575,54955.0
2021-05-17 10:10:00,10.82,10.84,10.81,10.84,35185.0,10.7476,10.7675,10.7377,10.7675,35185.0
2021-05-17 10:15:00,10.84,10.86,10.82,10.86,42901.0,10.7675,10.7873,10.7476,10.7873,42901.0
2021-05-17 10:20:00,10.86,10.89,10.83,10.83,82112.0,10.7873,10.8171,10.7575,10.7575,82112.0
2021-05-17 10:25:00,10.83,10.85,10.8,10.8,73269.0,10.7575,10.7774,10.7277,10.7277,73269.0
2021-05-17 10:30:00,10.8,10.81,10.78,10.79,107723.0,10.7277,10.7377,10.7079,10.7178,107723.0
2021-05-17 10:35:00,10.79,10.83,10.78,10.82,136395.0,10.7178,10.7575,10.7079,10.7476,136395.0
2021-05-17 10:40:00,10.82,10.84,10.81,10.83,105154.0,10.7476,10.7675,10.7377,10.7575,105154.0
2021-05-17 10:45:00,10.83,10.86,10.82,10.86,117661.0,10.7575,10.7873,10.7476,10.7873,117661.0
2021-05-17 10:50:00,10.86,10.87,10.83,10.85,180269.0,10.7873,10.7973,10.7575,10.7774,180269.0
2021-05-17 10:55:00,10.85,10.85,10.82,10.83,110786.0,10.7774,10.7774,10.7476,10.7575,110786.0
2021-05-17 11:00:00,10.83,10.84,10.81,10.83,108400.0,10.7575,10.7675,10.7377,10.7575,108400.0
2021-05-17 11:05:00,10.83,10.84,10.79,10.8,108043.0,10.7575,10.7675,10.7178,10.7277,108043.0
2021-05-17 11:10:00,10.79,10.81,10.79,10.8,82585.0,10.7178,10.7377,10.7178,10.7277,82585.0
2021-05-17 11:15:00,10.8,10.81,10.79,10.79,67574.0,10.7277,10.7377,10.7178,10.7178,67574.0
2021-05-17 11:20:00,10.79,10.8,10.75,10.76,69305.0,10.7178,10.7277,10.6781,10.688,69305.0
2021-05-17 11:25:00,10.77,10.77,10.73,10.75,56200.0,10.6979,10.6979,10.6582,10.6781,56200.0
2021-05-17 11:30:00,10.75,10.77,10.74,10.77,30035.0,10.6781,10.6979,10.6681,10.6979,30035.0
2021-05-17 11:35:00,10.77,10.77,10.75,10.76,14882.0,10.6979,10.6979,10.6781,10.688,14882.0
2021-05-17 11:40:00,10.76,10.78,10.75,10.78,38322.0,10.688,10.7079,10.6781,10.7079,38322.0
2021-05-17 11:45:00,10.78,10.8,10.77,10.79,28265.0,10.7079,10.7277,10.6979,10.7178,28265.0
2021-05-17 11:50:00,10.79,10.81,10.79,10.8,140178.0,10.7178,10.7377,10.7178,10.7277,140178.0
2021-05-17 11:55:00,10.79,10.81,10.79,10.8,25385.0,10.7178,10.7377,10.7178,10.7277,25385.0
2021-05-17 12:00:00,10.8,10.84,10.8,10.82,603246.0,10.7277,10.7675,10.7277,10.7476,603246.0
2021-05-17 12:05:00,10.82,10.82,10.79,10.8,878822.0,10.7476,10.7476,10.7178,10.7277,878822.0
2021-05-17 12:10:00,10.81,10.83,10.8,10.82,44258.0,10.7377,10.7575,10.7277,10.7476,44258.0
2021-05-17 12:15:00,10.82,10.83,10.81,10.83,36288.0,10.7476,10.7575,10.7377,10.7575,36288.0
2021-05-17 12:20:00,10.83,10.85,10.82,10.84,57227.0,10.7575,10.7774,10.7476,10.7675,57227.0
2021-05-17 12:25:00,10.84,10.86,10.84,10.86,41586.0,10.7675,10.7873,10.7675,10.7873,41586.0
2021-05-17 12:30:00,10.86,10.87,10.85,10.87,46047.0,10.7873,10.7973,10.7774,10.7973,46047.0
2021-05-17 12:35:00,10.87,10.88,10.86,10.88,26723.0,10.7973,10.8072,10.7873,10.8072,26723.0
2021-05-17 12:40:00,10.88,10.89,10.86,10.87,66952.0,10.8072,10.8171,10.7873,10.7973,66952.0
2021-05-17 12:45:00,10.87,10.87,10.85,10.86,31577.0,10.7973,10.7973,10.7774,10.7873,31577.0
2021-05-17 12:50:00,10.86,10.87,10.83,10.84,25461.0,10.7873,10.7973,10.7575,10.7675,25461.0
2021-05-17 12:55:00,10.84,10.85,10.83,10.84,23361.0,10.7675,10.7774,10.7575,10.7675,23361.0
2021-05-17 13:00:00,10.84,10.85,10.84,10.85,20553.0,10.7675,10.7774,10.7675,10.7774,20553.0
2021-05-17 13:05:00,10.85,10.87,10.84,10.87,278847.0,10.7774,10.7973,10.7675,10.7973,278847.0
2021-05-17 13:10:00,10.87,10.89,10.86,10.88,53139.0,10.7973,10.8171,10.7873,10.8072,53139.0
2021-05-17 13:15:00,10.89,10.89,10.88,10.88,45004.0,10.8171,10.8171,10.8072,10.8072,45004.0
2021-05-17 13:20:00,10.88,10.9,10.88,10.9,89744.0,10.8072,10.8271,10.8072,10.8271,89744.0
2021-05-17 13:25:00,10.9,10.9,10.89,10.89,55091.0,10.8271,10.8271,10.8171,10.8171,55091.0
2021-05-17 13:30:00,10.9,10.91,10.89,10.91,264865.0,10.8271,10.837,10.8171,10.837,264865.0
2021-05-17 13:35:00,10.91,10.91,10.9,10.91,82178.0,10.837,10.837,10.8271,10.837,82178.0
2021-05-17 13:40:00,10.91,10.93,10.9,10.93,174196.0,10.837,10.8569,10.8271,10.8569,174196.0
2021-05-17 13:45:00,10.93,10.93,10.88,10.88,123874.0,10.8569,10.8569,10.8072,10.8072,123874.0
2021-05-17 13:50:00,10.88,10.89,10.85,10.86,45429.0,10.8072,10.8171,10.7774,10.7873,45429.0
2021-05-17 13:55:00,10.85,10.86,10.84,10.84,46594.0,10.7774,10.7873,10.7675,10.7675,46594.0
2021-05-17 14:00:00,10.84,10.85,10.82,10.83,40185.0,10.7675,10.7774,10.7476,10.7575,40185.0
2021-05-17 14:05:00,10.83,10.84,10.81,10.81,28022.0,10.7575,10.7675,10.7377,10.7377,28022.0
2021-05-17 14:10:00,10.81,10.83,10.81,10.82,38327.0,10.7377,10.7575,10.7377,10.7476,38327.0
2021-05-17 14:15:00,10.81,10.83,10.81,10.82,20550.0,10.7377,10.7575,10.7377,10.7476,20550.0
2021-05-17 14:20:00,10.83,10.84,10.82,10.84,37699.0,10.7575,10.7675,10.7476,10.7675,37699.0
2021-05-17 14:25:00,10.84,10.84,10.83,10.84,15881.0,10.7675,10.7675,10.7575,10.7675,15881.0
2021-05-17 14:30:00,10.84,10.85,10.83,10.84,56751.0,10.7675,10.7774,10.7575,10.7675,56751.0
2021-05-17 14:35:00,10.83,10.84,10.82,10.83,31545.0,10.7575,10.7675,10.7476,10.7575,31545.0
2021-05-17 14:40:00,10.83,10.83,10.82,10.83,12822.0,10.7575,10.7575,10.7476,10.7575,12822.0
2021-05-17 14:45:00,10.83,10.83,10.82,10.82,25591.0,10.7575,10.7575,10.7476,10.7476,25591.0
2021-05-17 14:50:00,10.83,10.85,10.82,10.82,73897.0,10.7575,10.7774,10.7476,10.7476,73897.0
2021-05-17 14:55:00,10.82,10.83,10.82,10.82,9122.0,10.7476,10.7575,10.7476,10.7476,9122.0
2021-05-17 15:00:00,10.83,10.83,10.82,10.83,30361.0,10.7575,10.7575,10.7476,10.7575,30361.0
2021-05-17 15:05:00,10.83,10.83,10.82,10.82,25091.0,10.7575,10.7575,10.7476,10.7476,25091.0
2021-05-17 15:10:00,10.83,10.83,10.81,10.81,22964.0,10.7575,10.7575,10.7377,10.7377,22964.0
2021-05-17 15:15:00,10.82,10.82,10.8,10.8,20472.0,10.7476,10.7476,10.7277,10.7277,20472.0
2021-05-17 15:20:00,10.8,10.83,10.8,10.8,94738.0,10.7277,10.7575,10.7277,10.7277,94738.0
2021-05-17 15:25:00,10.8,10.82,10.79,10.82,86375.0,10.7277,10.7476,10.7178,10.7476,86375.0
2021-05-17 15:30:00,10.82,10.85,10.82,10.84,89811.0,10.7476,10.7774,10.7476,10.7675,89811.0
2021-05-17 15:35:00,10.84,10.84,10.82,10.82,75962.0,10.7675,10.7675,10.7476,10.7476,75962.0
2021-05-17 15:40:00,10.83,10.85,10.82,10.85,123383.0,10.7575,10.7774,10.7476,10.7774,123383.0
2021-05-17 15:45:00,10.85,10.87,10.84,10.86,275849.0,10.7774,10.7973,10.7675,10.7873,275849.0
2021-05-17 15:50:00,10.86,10.86,10.83,10.84,282126.0,10.7873,10.7873,10.7575,10.7675,282126.0
2021-05-17 15:55:00,10.84,10.84,10.81,10.83,422994.0,10.7675,10.7675,10.7377,10.7575,422994.0
2021-05-18 09:30:00,10.85,10.89,10.69,10.7,182513.0,10.7774,10.8171,10.6185,10.6284,182513.0
2021-05-18 09:35:00,10.7,10.78,10.69,10.77,71601.0,10.6284,10.7079,10.6185,10.6979,71601.0
2021-05-18 09:40:00,10.77,10.78,10.74,10.76,95994.0,10.6979,10.7079,10.6681,10.688,95994.0
2021-05-18 09:45:00,10.77,10.78,10.74,10.74,66971.0,10.6979,10.7079,10.6681,10.6681,66971.0
2021-05-18 09:50:00,10.74,10.77,10.73,10.77,108112.0,10.6681,10.6979,10.6582,10.6979,108112.0
2021-05-18 09:55:00,10.77,10.77,10.71,10.71,156466.0,10.6979,10.6979,10.6383,10.6383,156466.0
2021-05-18 10:00:00,10.72,10.75,10.69,10.71,234592.0,10.6483,10.6781,10.6185,10.6383,234592.0
2021-05-18 10:05:00,10.71,10.72,10.7,10.7,141602.0,10.6383,10.6483,10.6284,10.6284,141602.0
2021-05-18 10:10:00,10.71,10.72,10.7,10.71,75306.0,10.6383,10.6483,10.6284,10.6383,75306.0
2021-05-18 10:15:00,10.72,10.73,10.7,10.72,181187.0,10.6483,10.6582,10.6284,10.6483,181187.0
2021-05-18 10:20:00,10.73,10.77,10.72,10.76,140984.0,10.6582,10.6979,10.6483,10.688,140984.0
2021-05-18 10:25:00,10.75,10.8,10.74,10.77,180208.0,10.6781,10.7277,10.6681,10.6979,180208.0
2021-05-18 10:30:00,10.77,10.77,10.75,10.75,43968.0,10.6979,10.6979,10.6781,10.6781,43968.0
2021-05-18 10:35:00,10.76,10.76,10.74,10.74,62799.0,10.688,10.688,10.6681,10.6681,62799.0
2021-05-18 10:40:00,10.74,10.75,10.7,10.71,106170.0,10.6681,10.6781,10.6284,10.6383,106170.0
2021-05-18 10:45:00,10.71,10.73,10.7,10.72,133746.0,10.6383,10.6582,10.6284,10.6483,133746.0
2021-05-18 10:50:00,10.72,10.74,10.71,10.71,45986.0,10.6483,10.6681,10.6383,10.6383,45986.0
2021-05-18 10:55:00,10.71,10.72,10.7,10.71,54129.0,10.6383,10.6483,10.6284,10.6383,54129.0
2021-05-18 11:00:00,10.71,10.74,10.71,10.72,52660.0,10.6383,10.6681,10.6383,10.6483,52660.0
2021-05-18 11:05:00,10.72,10.74,10.71,10.71,50731.0,10.6483,10.6681,10.6383,10.6383,50731.0
2021-05-18 11:10:00,10.71,10.73,10.7,10.71,133693.0,10.6383,10.6582,10.6284,10.6383,133693.0
2021-05-18 11:15:00,10.71,10.72,10.7,10.7,17332.0,10.6383,10.6483,10.6284,10.6284,17332.0
2021-05-18 11:20:00,10.7,10.71,10.69,10.69,112631.0,10.6284,10.6383,10.6185,10.6185,112631.0
2021-05-18 11:25:00,10.7,10.7,10.69,10.7,41569.0,10.6284,10.6284,10.6185,10.6284,41569.0
2021-05-18 11:30:00,10.69,10.7,10.66,10.66,451672.0,10.6185,10.6284,10.5887,10.5887,451672.0
2021-05-18 11:35:00,10.66,10.67,10.64,10.65,310132.0,10.5887,10.5986,10.5688,10.5787,310132.0
2021-05-18 11:40:00,10.65,10.65,10.61,10.62,84362.0,10.5787,10.5787,10.539,10.5489,84362.0
2021-05-18 11:45:00,10.62,10.62,10.59,10.6,222108.0,10.5489,10.5489,10.5192,10.5291,222108.0
2021-05-18 11:50:00,10.6,10.6,10.58,10.59,89750.0,10.5291,10.5291,10.5092,10.5192,89750.0
2021-05-18 11:55:00,10.58,10.59,10.56,10.57,169692.0,10.5092,10.5192,10.4894,10.4993,169692.0
2021-05-18 12:00:00,10.57,10.58,10.54,10.54,209830.0,10.4993,10.5092,10.4695,10.4695,209830.0
2021-05-18 12:05:00,10.54,10.56,10.53,10.56,177089.0,10.4695,10.4894,10.4596,10.4894,177089.0
2021-05-18 12:10:00,10.56,10.62,10.56,10.62,117729.0,10.4894,10.5489,10.4894,10.5489,117729.0
2021-05-18 12:15:00,10.62,10.62,10.6,10.6,29054.0,10.5489,10.5489,10.5291,10.5291,29054.0
2021-05-18 12:20:00,10.6,10.62,10.59,10.61,101677.0,10.5291,10.5489,10.5192,10.539,101677.0
2021-05-18 12:25:00,10.6,10.61,10.59,10.6,15322.0,10.5291,10.539,10.5192,10.5291,15322.0
2021-05-18 12:30:00,10.6,10.6,10.57,10.59,48580.0,10.5291,10.5291,10.4993,10.5192,48580.0
2021-05-18 12:35:00,10.59,10.6,10.58,10.59,42314.0,10.5192,10.5291,10.5092,10.5192,42314.0
2021-05-18 12:40:00,10.6,10.61,10.59,10.61,45078.0,10.5291,10.539,10.5192,10.539,45078.0
2021-05-18 12:45:00,10.61,10.63,10.6,10.63,77748.0,10.539,10.5589,10.5291,10.5589,77748.0
2021-05-18 12:50:00,10.63,10.63,10.61,10.62,49530.0,10.5589,10.5589,10.539,10.5489,49530.0
2021-05-18 12:55:00,10.63,10.66,10.62,10.66,79338.0,10.5589,10.5887,10.5489,10.5887,79338.0
2021-05-18 13:00:00,10.65,10.68,10.65,10.67,65954.0,10.5787,10.6085,10.5787,10.5986,65954.0
2021-05-18 13:05:00,10.66,10.68,10.66,10.68,109598.0,10.5887,10.6085,10.5887,10.6085,109598.0
2021-05-18 13:10:00,10.68,10.72,10.68,10.7,240040.0,10.6085,10.6483,10.6085,10.6284,240040.0
2021-05-18 13:15:00,10.7,10.71,10.69,10.7,143619.0,10.6284,10.6383,10.6185,10.6284,143619.0
2021-05-18 13:20:00,10.69,10.72,10.69,10.71,254895.0,10.6185,10.6483,10.6185,10.6383,254895.0
2021-05-18 13:25:00,10.71,10.72,10.7,10.71,208579.0,10.6383,10.6483,10.6284,10.6383,208579.0
2021-05-18 13:30:00,10.71,10.72,10.7,10.71,117784.0,10.6383,10.6483,10.6284,10.6383,117784.0
2021-05-18 13:35:00,10.71,10.72,10.7,10.7,54120.0,10.6383,10.6483,10.6284,10.6284,54120.0
2021-05-18 13:40:00,10.7,10.71,10.7,10.71,69791.0,10.6284,10.6383,10.6284,10.6383,69791.0
2021-05-18 13:45:00,10.71,10.72,10.7,10.71,128517.0,10.6383,10.6483,10.6284,10.6383,128517.0
2021-05-18 13:50:00,10.71,10.73,10.69,10.69,227939.0,10.6383,10.6582,10.6185,10.6185,227939.0
2021-05-18 13:55:00,10.7,10.71,10.69,10.7,57368.0,10.6284,10.6383,10.6185,10.6284,57368.0
2021-05-18 14:00:00,10.71,10.71,10.69,10.7,59084.0,10.6383,10.6383,10.6185,10.6284,59084.0
2021-05-18 14:05:00,10.7,10.71,10.69,10.7,64724.0,10.6284,10.6383,10.6185,10.6284,64724.0
2021-05-18 14:10:00,10.7,10.7,10.69,10.69,48024.0,10.6284,10.6284,10.6185,10.6185,48024.0
2021-05-18 14:15:00,10.7,10.74,10.69,10.74,283769.0,10.6284,10.6681,10.6185,10.6681,283769.0
2021-05-18 14:20:00,10.74,10.74,10.72,10.72,367217.0,10.6681,10.6681,10.6483,10.6483,367217.0
2021-05-18 14:25:00,10.72,10.73,10.69,10.7,165412.0,10.6483,10.6582,10.6185,10.6284,165412.0
2021-05-18 14:30:00,10.69,10.71,10.69,10.71,102503.0,10.6185,10.6383,10.6185,10.6383,102503.0
2021-05-18 14:35:00,10.7,10.72,10.7,10.71,72484.0,10.6284,10.6483,10.6284,10.6383,72484.0
2021-05-18 14:40:00,10.71,10.73,10.71,10.73,159231.0,10.6383,10.6582,10.6383,10.6582,159231.0
2021-05-18 14:45:00,10.72,10.73,10.7,10.7,136927.0,10.6483,10.6582,10.6284,10.6284,136927.0
2021-05-18 14:50:00,10.71,10.73,10.7,10.72,188921.0,10.6383,10.6582,10.6284,10.6483,188921.0
2021-05-18 14:55:00,10.72,10.74,10.71,10.73,76620.0,10.6483,10.6681,10.6383,10.6582,76620.0
2021-05-18 15:00:00,10.74,10.74,10.72,10.72,72120.0,10.6681,10.6681,10.6483,10.6483,72120.0
2021-05-18 15:05:00,10.72,10.74,10.72,10.72,61979.0,10.6483,10.6681,10.6483,10.6483,61979.0
2021-05-18 15:10:00,10.72,10.73,10.71,10.72,256950.0,10.6483,10.6582,10.6383,10.6483,256950.0
2021-05-18 15:15:00,10.72,10.75,10.72,10.75,96321.0,10.6483,10.6781,10.6483,10.6781,96321.0
2021-05-18 15:20:00,10.75,10.76,10.74,10.75,309119.0,10.6781,10.688,10.6681,10.6781,309119.0
2021-05-18 15:25:00,10.75,10.77,10.75,10.76,131500.0,10.6781,10.6979,10.6781,10.688,131500.0
2021-05-18 15:30:00,10.77,10.81,10.76,10.79,353776.0,10.6979,10.7377,10.688,10.7178,353776.0
2021-05-18 15:35:00,10.79,10.8,10.76,10.79,189735.0,10.7178,10.7277,10.688,10.7178,189735.0
2021-05-18 15:40:00,10.79,10.81,10.78,10.79,209097.0,10.7178,10.7377,10.7079,10.7178,209097.0
2021-05-18 15:45:00,10.79,10.81,10.78,10.81,395801.0,10.7178,10.7377,10.7079,10.7377,395801.0
2021-05-18 15:50:00,10.81,10.81,10.78,10.79,392678.0,10.7377,10.7377,10.7079,10.7178,392678.0
2021-05-18 15:55:00,10.79,10.82,10.77,10.79,1781241.0,10.7178,10.7476,10.6979,10.7178,1781241.0
2021-05-19 09:30:00,10.64,10.67,10.55,10.59,382222.0,10.5688,10.5986,10.4794,10.5192,382222.0
2021-05-19 09:35:00,10.6,10.61,10.46,10.49,249658.0,10.5291,10.539,10.39,10.4198,249658.0
2021-05-19 09:40:00,10.48,10.54,10.45,10.54,121991.0,10.4099,10.4695,10.3801,10.4695,121991.0
2021-05-19 09:45:00,10.54,10.61,10.53,10.58,357866.0,10.4695,10.539,10.4596,10.5092,357866.0
2021-05-19 09:50:00,10.58,10.61,10.49,10.53,487665.0,10.5092,10.539,10.4198,10.4596,487665.0
2021-05-19 09:55:00,10.52,10.55,10.5,10.52,274984.0,10.4496,10.4794,10.4298,10.4496,274984.0
2021-05-19 10:00:00,10.52,10.54,10.49,10.5,287611.0,10.4496,10.4695,10.4198,10.4298,287611.0
2021-05-19 10:05:00,10.5,10.51,10.44,10.45,402141.0,10.4298,10.4397,10.3702,10.3801,402141.0
2021-05-19 10:10:00,10.44,10.49,10.44,10.48,198700.0,10.3702,10.4198,10.3702,10.4099,198700.0
2021-05-19 10:15:00,10.47,10.48,10.45,10.46,93858.0,10.4,10.4099,10.3801,10.39,93858.0
2021-05-19 10:20:00,10.46,10.5,10.45,10.45,466034.0,10.39,10.4298,10.3801,10.3801,466034.0
2021-05-19 10:25:00,10.45,10.5,10.44,10.45,249900.0,10.3801,10.4298,10.3702,10.3801,249900.0
2021-05-19 10:30:00,10.46,10.47,10.44,10.44,215018.0,10.39,10.4,10.3702,10.3702,215018.0
2021-05-19 10:35:00,10.44,10.46,10.41,10.44,362800.0,10.3702,10.39,10.3404,10.3702,362800.0
2021-05-19 10:40:00,10.44,10.44,10.42,10.44,109157.0,10.3702,10.3702,10.3503,10.3702,109157.0
2021-05-19 10:45:00,10.44,10.45,10.43,10.45,75426.0,10.3702,10.3801,10.3602,10.3801,75426.0
2021-05-19 10:50:00,10.45,10.48,10.44,10.45,107945.0,10.3801,10.4099,10.3702,10.3801,107945.0
2021-05-19 10:55:00,10.45,10.46,10.44,10.45,37115.0,10.3801,10.39,10.3702,10.3801,37115.0
2021-05-19 11:00:00,10.45,10.45,10.41,10.42,124692.0,10.3801,10.3801,10.3404,10.3503,124692.0
2021-05-19 11:05:00,10.42,10.44,10.41,10.44,74529.0,10.3503,10.3702,10.3404,10.3702,74529.0
2021-05-19 11:10:00,10.44,10.44,10.42,10.44,59727.0,10.3702,10.3702,10.3503,10.3702,59727.0
2021-05-19 11:15:00,10.44,10.44,10.41,10.41,119776.0,10.3702,10.3702,10.3404,10.3404,119776.0
2021-05-19 11:20:00,10.42,10.43,10.41,10.43,69253.0,10.3503,10.3602,10.3404,10.3602,69253.0
2021-05-19 11:25:00,10.42,10.43,10.42,10.42,30992.0,10.3503,10.3602,10.3503,10.3503,30992.0
2021-05-19 11:30:00,10.42,10.43,10.38,10.38,219922.0,10.3503,10.3602,10.3106,10.3106,219922.0
2021-05-19 11:35:00,10.38,10.39,10.36,10.38,158517.0,10.3106,10.3205,10.2907,10.3106,158517.0
2021-05-19 11:40:00,10.38,10.38,10.35,10.37,85510.0,10.3106,10.3106,10.2808,10.3006,85510.0
2021-05-19 11:45:00,10.37,10.39,10.36,10.38,96689.0,10.3006,10.3205,10.2907,10.3106,96689.0
2021-05-19 11:50:00,10.38,10.4,10.36,10.37,75523.0,10.3106,10.3304,10.2907,10.3006,75523.0
2021-05-19 11:55:00,10.37,10.39,10.36,10.38,107140.0,10.3006,10.3205,10.2907,10.3106,107140.0
2021-05-19 12:00:00,10.37,10.38,10.37,10.37,57161.0,10.3006,10.3106,10.3006,10.3006,57161.0
2021-05-19 12:05:00,10.38,10.38,10.35,10.36,174345.0,10.3106,10.3106,10.2808,10.2907,174345.0
2021-05-19 12:10:00,10.36,10.36,10.33,10.35,198839.0,10.2907,10.2907,10.2609,10.2808,198839.0
2021-05-19 12:15:00,10.35,10.38,10.34,10.37,214921.0,10.2808,10.3106,10.2708,10.3006,214921.0
2021-05-19 12:20:00,10.37,10.41,10.36,10.41,97468.0,10.3006,10.3404,10.2907,10.3404,97468.0
2021-05-19 12:25:00,10.41,10.41,10.38,10.38,124496.0,10.3404,10.3404,10.3106,10.3106,124496.0
2021-05-19 12:30:00,10.39,10.4,10.37,10.4,61770.0,10.3205,10.3304,10.3006,10.3304,61770.0
2021-05-19 12:35:00,10.4,10.42,10.39,10.41,93813.0,10.3304,10.3503,10.3205,10.3404,93813.0
2021-05-19 12:40:00,10.41,10.42,10.4,10.42,41380.0,10.3404,10.3503,10.3304,10.3503,41380.0
2021-05-19 12:45:00,10.42,10.45,10.41,10.44,197160.0,10.3503,10.3801,10.3404,10.3702,197160.0
2021-05-19 12:50:00,10.45,10.45,10.43,10.44,77066.0,10.3801,10.3801,10.3602,10.3702,77066.0
2021-05-19 12:55:00,10.44,10.45,10.43,10.45,174103.0,10.3702,10.3801,10.3602,10.3801,174103.0
2021-05-19 13:00:00,10.44,10.45,10.44,10.45,76475.0,10.3702,10.3801,10.3702,10.3801,76475.0
2021-05-19 13:05:00,10.45,10.47,10.44,10.46,185225.0,10.3801,10.4,10.3702,10.39,185225.0
2021-05-19 13:10:00,10.46,10.47,10.45,10.47,58675.0,10.39,10.4,10.3801,10.4,58675.0
2021-05-19 13:15:00,10.46,10.47,10.46,10.46,75240.0,10.39,10.4,10.39,10.39,75240.0
2021-05-19 13:20:00,10.46,10.48,10.46,10.47,46481.0,10.39,10.4099,10.39,10.4,46481.0
2021-05-19 13:25:00,10.47,10.49,10.47,10.49,65436.0,10.4,10.4198,10.4,10.4198,65436.0
2021-05-19 13:30:00,10.49,10.49,10.48,10.49,57539.0,10.4198,10.4198,10.4099,10.4198,57539.0
2021-05-19 13:35:00,10.49,10.5,10.48,10.49,174597.0,10.4198,10.4298,10.4099,10.4198,174597.0
2021-05-19 13:40:00,10.49,10.5,10.49,10.49,24759.0,10.4198,10.4298,10.4198,10.4198,24759.0
2021-05-19 13:45:00,10.5,10.53,10.49,10.53,179345.0,10.4298,10.4596,10.4198,10.4596,179345.0
2021-05-19 13:50:00,10.53,10.55,10.52,10.55,88844.0,10.4596,10.4794,10.4496,10.4794,88844.0
2021-05-19 13:55:00,10.55,10.56,10.54,10.55,101454.0,10.4794,10.4894,10.4695,10.4794,101454.0
2021-05-19 14:00:00,10.54,10.55,10.48,10.49,69946.0,10.4695,10.4794,10.4099,10.4198,69946.0
2021-05-19 14:05:00,10.49,10.5,10.47,10.49,164048.0,10.4198,10.4298,10.4,10.4198,164048.0
2021-05-19 14:10:00,10.49,10.5,10.46,10.47,94090.0,10.4198,10.4298,10.39,10.4,94090.0
2021-05-19 14:15:00,10.47,10.51,10.47,10.5,281581.0,10.4,10.4397,10.4,10.4298,281581.0
2021-05-19 14:20:00,10.5,10.55,10.49,10.54,83580.0,10.4298,10.4794,10.4198,10.4695,83580.0
2021-05-19 14:25:00,10.54,10.54,10.52,10.54,45034.0,10.4695,10.4695,10.4496,10.4695,45034.0
2021-05-19 14:30:00,10.54,10.55,10.51,10.52,65632.0,10.4695,10.4794,10.4397,10.4496,65632.0
2021-05-19 14:35:00,10.51,10.52,10.48,10.48,96324.0,10.4397,10.4496,10.4099,10.4099,96324.0
2021-05-19 14:40:00,10.48,10.49,10.46,10.47,54236.0,10.4099,10.4198,10.39,10.4,54236.0
2021-05-19 14:45:00,10.47,10.48,10.46,10.47,67077.0,10.4,10.4099,10.39,10.4,67077.0
2021-05-19 14:50:00,10.47,10.48,10.45,10.46,54376.0,10.4,10.4099,10.3801,10.39,54376.0
2021-05-19 14:55:00,10.46,10.48,10.45,10.45,54199.0,10.39,10.4099,10.3801,10.3801,54199.0
2021-05-19 15:00:00,10.46,10.46,10.43,10.45,143973.0,10.39,10.39,10.3602,10.3801,143973.0
2021-05-19 15:05:00,10.46,10.46,10.44,10.46,35597.0,10.39,10.39,10.3702,10.39,35597.0
2021-05-19 15:10:00,10.45,10.48,10.45,10.47,57758.0,10.3801,10.4099,10.3801,10.4,57758.0
2021-05-19 15:15:00,10.47,10.49,10.47,10.49,101643.0,10.4,10.4198,10.4,10.4198,101643.0
2021-05-19 15:20:00,10.49,10.52,10.47,10.52,107972.0,10.4198,10.4496,10.4,10.4496,107972.0
2021-05-19 15:25:00,10.52,10.54,10.51,10.52,153233.0,10.4496,10.4695,10.4397,10.4496,153233.0
2021-05-19 15:30:00,10.53,10.53,10.48,10.49,284178.0,10.4596,10.4596,10.4099,10.4198,284178.0
2021-05-19 15:35:00,10.49,10.53,10.47,10.51,348169.0,10.4198,10.4596,10.4,10.4397,348169.0
2021-05-19 15:40:00,10.51,10.53,10.5,10.53,249646.0,10.4397,10.4596,10.4298,10.4596,249646.0
2021-05-19 15:45:00,10.54,10.54,10.52,10.54,261534.0,10.4695,10.4695,10.4496,10.4695,261534.0
2021-05-19 15:50:00,10.54,10.56,10.53,10.55,717749.0,10.4695,10.4894,10.4596,10.4794,717749.0
2021-05-19 15:55:00,10.54,10.55,10.53,10.53,511145.0,10.4695,10.4794,10.4596,10.4596,511145.0
2021-05-20 09:30:00,10.52,10.57,10.52,10.54,108192.0,10.4496,10.4993,10.4496,10.4695,108192.0
2021-05-20 09:35:00,10.54,10.56,10.53,10.55,46585.0,10.4695,10.4894,10.4596,10.4794,46585.0
2021-05-20 09:40:00,10.56,10.63,10.55,10.6,150009.0,10.4894,10.5589,10.4794,10.5291,150009.0
2021-05-20 09:45:00,10.6,10.65,10.59,10.63,103758.0,10.5291,10.5787,10.5192,10.5589,103758.0
2021-05-20 09:50:00,10.63,10.64,10.6,10.61,57088.0,10.5589,10.5688,10.5291,10.539,57088.0
2021-05-20 09:55:00,10.61,10.63,10.6,10.63,32234.0,10.539,10.5589,10.5291,10.5589,32234.0
2021-05-20 10:00:00,10.62,10.64,10.6,10.62,72361.0,10.5489,10.5688,10.5291,10.5489,72361.0
2021-05-20 10:05:00,10.62,10.63,10.58,10.58,65591.0,10.5489,10.5589,10.5092,10.5092,65591.0
2021-05-20 10:10:00,10.58,10.59,10.53,10.54,73404.0,10.5092,10.5192,10.4596,10.4695,73404.0
2021-05-20 10:15:00,10.53,10.54,10.51,10.52,87816.0,10.4596,10.4695,10.4397,10.4496,87816.0
2021-05-20 10:20:00,10.52,10.55,10.51,10.54,116898.0,10.4496,10.4794,10.4397,10.4695,116898.0
2021-05-20 10:25:00,10.54,10.55,10.51,10.53,77799.0,10.4695,10.4794,10.4397,10.4596,77799.0
2021-05-20 10:30:00,10.53,10.54,10.52,10.53,26349.0,10.4596,10.4695,10.4496,10.4596,26349.0
2021-05-20 10:35:00,10.53,10.53,10.48,10.49,138973.0,10.4596,10.4596,10.4099,10.4198,138973.0
2021-05-20 10:40:00,10.49,10.5,10.44,10.46,978100.0,10.4198,10.4298,10.3702,10.39,978100.0
2021-05-20 10:45:00,10.46,10.5,10.46,10.5,726045.0,10.39,10.4298,10.39,10.4298,726045.0
2021-05-20 10:50:00,10.51,10.51,10.49,10.49,133897.0,10.4397,10.4397,10.4198,10.4198,133897.0
2021-05-20 10:55:00,10.49,10.52,10.49,10.51,62197.0,10.4198,10.4496,10.4198,10.4397,62197.0
2021-05-20 11:00:00,10.52,10.53,10.49,10.5,100141.0,10.4496,10.4596,10.4198,10.4298,100141.0
2021-05-20 11:05:00,10.5,10.51,10.48,10.49,64174.0,10.4298,10.4397,10.4099,10.4198,64174.0
2021-05-20 11:10:00,10.48,10.49,10.47,10.47,87346.0,10.4099,10.4198,10.4,10.4,87346.0
2021-05-20 11:15:00,10.47,10.49,10.47,10.49,25175.0,10.4,10.4198,10.4,10.4198,25175.0
2021-05-20 11:20:00,10.49,10.51,10.48,10.51,27786.0,10.4198,10.4397,10.4099,10.4397,27786.0
2021-05-20 11:25:00,10.51,10.51,10.5,10.51,34213.0,10.4397,10.4397,10.4298,10.4397,34213.0
2021-05-20 11:30:00,10.51,10.52,10.5,10.51,34697.0,10.4397,10.4496,10.4298,10.4397,34697.0
2021-05-20 11:35:00,10.51,10.53,10.5,10.53,24758.0,10.4397,10.4596,10.4298,10.4596,24758.0
2021-05-20 11:40:00,10.53,10.53,10.52,10.52,11169.0,10.4596,10.4596,10.4496,10.4496,11169.0
2021-05-20 11:45:00,10.52,10.55,10.52,10.54,46483.0,10.4496,10.4794,10.4496,10.4695,46483.0
2021-05-20 11:50:00,10.54,10.55,10.52,10.53,69348.0,10.4695,10.4794,10.4496,10.4596,69348.0
2021-05-20 11:55:00,10.53,10.55,10.52,10.54,48978.0,10.4596,10.4794,10.4496,10.4695,48978.0
2021-05-20 12:00:00,10.54,10.54,10.53,10.53,26274.0,10.4695,10.4695,10.4596,10.4596,26274.0
2021-05-20 12:05:00,10.53,10.54,10.52,10.53,36677.0,10.4596,10.4695,10.4496,10.4596,36677.0
2021-05-20 12:10:00,10.53,10.53,10.51,10.52,72140.0,10.4596,10.4596,10.4397,10.4496,72140.0
2021-05-20 12:15:00,10.52,10.53,10.5,10.51,37620.0,10.4496,10.4596,10.4298,10.4397,37620.0
2021-05-20 12:20:00,10.5,10.52,10.5,10.52,167284.0,10.4298,10.4496,10.4298,10.4496,167284.0
2021-05-20 12:25:00,10.52,10.53,10.51,10.51,83028.0,10.4496,10.4596,10.4397,10.4397,83028.0
2021-05-20 12:30:00,10.52,10.54,10.51,10.53,131483.0,10.4496,10.4695,10.4397,10.4596,131483.0
2021-05-20 12:35:00,10.52,10.53,10.51,10.51,89753.0,10.4496,10.4596,10.4397,10.4397,89753.0
2021-05-20 12:40:00,10.51,10.52,10.49,10.5,105921.0,10.4397,10.4496,10.4198,10.4298,105921.0
2021-05-20 12:45:00,10.5,10.52,10.5,10.51,85464.0,10.4298,10.4496,10.4298,10.4397,85464.0
2021-05-20 12:50:00,10.51,10.52,10.5,10.51,119225.0,10.4397,10.4496,10.4298,10.4397,119225.0
2021-05-20 12:55:00,10.5,10.53,10.5,10.51,104236.0,10.4298,10.4596,10.4298,10.4397,104236.0
2021-05-20 13:00:00,10.51,10.51,10.49,10.5,86896.0,10.4397,10.4397,10.4198,10.4298,86896.0
2021-05-20 13:05:00,10.5,10.51,10.49,10.49,124056.0,10.4298,10.4397,10.4198,10.4198,124056.0
2021-05-20 13:10:00,10.49,10.49,10.48,10.48,91795.0,10.4198,10.4198,10.4099,10.4099,91795.0
2021-05-20 13:15:00,10.48,10.49,10.48,10.49,56727.0,10.4099,10.4198,10.4099,10.4198,56727.0
2021-05-20 13:20:00,10.49,10.49,10.48,10.48,21243.0,10.4198,10.4198,10.4099,10.4099,21243.0
2021-05-20 13:25:00,10.48,10.49,10.44,10.45,526745.0,10.4099,10.4198,10.3702,10.3801,526745.0
2021-05-20 13:30:00,10.45,10.45,10.42,10.43,202854.0,10.3801,10.3801,10.3503,10.3602,202854.0
2021-05-20 13:35:00,10.43,10.46,10.42,10.44,173205.0,10.3602,10.39,10.3503,10.3702,173205.0
2021-05-20 13:40:00,10.45,10.45,10.43,10.43,62624.0,10.3801,10.3801,10.3602,10.3602,62624.0
2021-05-20 13:45:00,10.44,10.44,10.43,10.44,177837.0,10.3702,10.3702,10.3602,10.3702,177837.0
2021-05-20 13:50:00,10.44,10.44,10.41,10.42,197990.0,10.3702,10.3702,10.3404,10.3503,197990.0
2021-05-20 13:55:00,10.42,10.42,10.37,10.38,326131.0,10.3503,10.3503,10.3006,10.3106,326131.0
2021-05-20 14:00:00,10.38,10.4,10.37,10.38,303115.0,10.3106,10.3304,10.3006,10.3106,303115.0
2021-05-20 14:05:00,10.38,10.39,10.36,10.36,198062.0,10.3106,10.3205,10.2907,10.2907,198062.0
2021-05-20 14:10:00,10.37,10.38,10.36,10.37,91682.0,10.3006,10.3106,10.2907,10.3006,91682.0
2021-05-20 14:15:00,10.37,10.37,10.32,10.36,285681.0,10.3006,10.3006,10.251,10.2907,285681.0
2021-05-20 14:20:00,10.35,10.39,10.35,10.37,136257.0,10.2808,10.3205,10.2808,10.3006,136257.0
2021-05-20 14:25:00,10.36,10.38,10.35,10.38,111272.0,10.2907,10.3106,10.2808,10.3106,111272.0
2021-05-20 14:30:00,10.38,10.38,10.34,10.35,87972.0,10.3106,10.3106,10.2708,10.2808,87972.0
2021-05-20 14:35:00,10.36,10.37,10.35,10.37,38703.0,10.2907,10.3006,10.2808,10.3006,38703.0
2021-05-20 14:40:00,10.37,10.37,10.35,10.35,74133.0,10.3006,10.3006,10.2808,10.2808,74133.0
2021-05-20 14:45:00,10.36,10.38,10.35,10.37,105146.0,10.2907,10.3106,10.2808,10.3006,105146.0
2021-05-20 14:50:00,10.37,10.37,10.36,10.36,48675.0,10.3006,10.3006,10.2907,10.2907,48675.0
2021-05-20 14:55:00,10.37,10.37,10.35,10.37,157786.0,10.3006,10.3006,10.2808,10.3006,157786.0
2021-05-20 15:00:00,10.36,10.38,10.35,10.38,128227.0,10.2907,10.3106,10.2808,10.3106,128227.0
2021-05-20 15:05:00,10.38,10.39,10.36,10.38,127214.0,10.3106,10.3205,10.2907,10.3106,127214.0
2021-05-20 15:10:00,10.38,10.4,10.37,10.4,59514.0,10.3106,10.3304,10.3006,10.3304,59514.0
2021-05-20 15:15:00,10.4,10.41,10.38,10.4,167047.0,10.3304,10.3404,10.3106,10.3304,167047.0
2021-05-20 15:20:00,10.4,10.42,10.39,10.42,87133.0,10.3304,10.3503,10.3205,10.3503,87133.0
2021-05-20 15:25:00,10.42,10.43,10.41,10.42,147479.0,10.3503,10.3602,10.3404,10.3503,147479.0
2021-05-20 15:30:00,10.42,10.43,10.41,10.42,333078.0,10.3503,10.3602,10.3404,10.3503,333078.0
2021-05-20 15:35:00,10.42,10.43,10.42,10.43,80114.0,10.3503,10.3602,10.3503,10.3602,80114.0
2021-05-20 15:40:00,10.42,10.43,10.41,10.42,205556.0,10.3503,10.3602,10.3404,10.3503,205556.0
2021-05-20 15:45:00,10.42,10.43,10.38,10.38,304921.0,10.3503,10.3602,10.3106,10.3106,304921.0
2021-05-20 15:50:00,10.38,10.4,10.38,10.38,408783.0,10.3106,10.3304,10.3106,10.3106,408783.0
2021-05-20 15:55:00,10.38,10.41,10.37,10.41,880049.0,10.3106,10.3404,10.3006,10.3404,880049.0
2021-05-21 09:30:00,10.41,10.45,10.33,10.43,206783.0,10.3404,10.3801,10.2609,10.3602,206783.0
2021-05-21 09:35:00,10.43,10.44,10.36,10.38,194107.0,10.3602,10.3702,10.2907,10.3106,194107.0
2021-05-21 09:40:00,10.38,10.39,10.35,10.39,62334.0,10.3106,10.3205,10.2808,10.3205,62334.0
2021-05-21 09:45:00,10.38,10.41,10.38,10.38,73022.0,10.3106,10.3404,10.3106,10.3106,73022.0
2021-05-21 09:50:00,10.38,10.43,10.38,10.4,155241.0,10.3106,10.3602,10.3106,10.3304,155241.0
2021-05-21 09:55:00,10.4,10.4,10.39,10.4,15979.0,10.3304,10.3304,10.3205,10.3304,15979.0
2021-05-21 10:00:00,10.4,10.4,10.36,10.38,134552.0,10.3304,10.3304,10.2907,10.3106,134552.0
2021-05-21 10:05:00,10.38,10.39,10.38,10.39,30536.0,10.3106,10.3205,10.3106,10.3205,30536.0
2021-05-21 10:10:00,10.39,10.39,10.34,10.36,209946.0,10.3205,10.3205,10.2708,10.2907,209946.0
2021-05-21 10:15:00,10.36,10.36,10.33,10.34,98333.0,10.2907,10.2907,10.2609,10.2708,98333.0
2021-05-21 10:20:00,10.34,10.35,10.33,10.34,110940.0,10.2708,10.2808,10.2609,10.2708,110940.0
2021-05-21 10:25:00,10.34,10.37,10.33,10.37,118044.0,10.2708,10.3006,10.2609,10.3006,118044.0
2021-05-21 10:30:00,10.37,10.37,10.34,10.34,52879.0,10.3006,10.3006,10.2708,10.2708,52879.0
2021-05-21 10:35:00,10.34,10.35,10.3,10.3,291347.0,10.2708,10.2808,10.2311,10.2311,291347.0
2021-05-21 10:40:00,10.3,10.32,10.29,10.32,161924.0,10.2311,10.251,10.2212,10.251,161924.0
2021-05-21 10:45:00,10.32,10.33,10.3,10.3,122187.0,10.251,10.2609,10.2311,10.2311,122187.0
2021-05-21 10:50:00,10.3,10.31,10.29,10.29,128187.0,10.2311,10.241,10.2212,10.2212,128187.0
2021-05-21 10:55:00,10.29,10.3,10.28,10.29,147936.0,10.2212,10.2311,10.2112,10.2212,147936.0
2021-05-21 11:00:00,10.29,10.32,10.29,10.32,106142.0,10.2212,10.251,10.2212,10.251,106142.0
2021-05-21 11:05:00,10.32,10.33,10.31,10.32,156133.0,10.251,10.2609,10.241,10.251,156133.0
2021-05-21 11:10:00,10.32,10.34,10.31,10.32,140755.0,10.251,10.2708,10.241,10.251,140755.0
2021-05-21 11:15:00,10.31,10.37,10.3,10.35,758697.0,10.241,10.3006,10.2311,10.2808,758697.0
2021-05-21 11:20:00,10.35,10.35,10.31,10.32,179723.0,10.2808,10.2808,10.241,10.251,179723.0
2021-05-21 11:25:00,10.32,10.34,10.3,10.31,577018.0,10.251,10.2708,10.2311,10.241,577018.0
2021-05-21 11:30:00,10.31,10.34,10.3,10.33,287329.0,10.241,10.2708,10.2311,10.2609,287329.0
2021-05-21 11:35:00,10.33,10.33,10.31,10.33,56655.0,10.2609,10.2609,10.241,10.2609,56655.0
2021-05-21 11:40:00,10.33,10.33,10.31,10.32,38685.0,10.2609,10.2609,10.241,10.251,38685.0
2021-05-21 11:45:00,10.31,10.32,10.31,10.32,34786.0,10.241,10.251,10.241,10.251,34786.0
2021-05-21 11:50:00,10.32,10.33,10.31,10.33,200586.0,10.251,10.2609,10.241,10.2609,200586.0
2021-05-21 11:55:00,10.33,10.34,10.32,10.33,110422.0,10.2609,10.2708,10.251,10.2609,110422.0
2021-05-21 12:00:00,10.33,10.33,10.32,10.33,31900.0,10.2609,10.2609,10.251,10.2609,31900.0
2021-05-21 12:05:00,10.33,10.33,10.28,10.29,182701.0,10.2609,10.2609,10.2112,10.2212,182701.0
2021-05-21 12:10:00,10.29,10.3,10.27,10.29,258530.0,10.2212,10.2311,10.2013,10.2212,258530.0
2021-05-21 12:15:00,10.29,10.31,10.29,10.29,44730.0,10.2212,10.241,10.2212,10.2212,44730.0
2021-05-21 12:20:00,10.29,10.3,10.29,10.3,41466.0,10.2212,10.2311,10.2212,10.2311,41466.0
2021-05-21 12:25:00,10.29,10.3,10.28,10.29,54825.0,10.2212,10.2311,10.2112,10.2212,54825.0
2021-05-21 12:30:00,10.29,10.31,10.28,10.31,69731.0,10.2212,10.241,10.2112,10.241,69731.0
2021-05-21 12:35:00,10.31,10.32,10.3,10.3,75526.0,10.241,10.251,10.2311,10.2311,75526.0
2021-05-21 12:40:00,10.3,10.31,10.29,10.3,49944.0,10.2311,10.241,10.2212,10.2311,49944.0
2021-05-21 12:45:00,10.3,10.31,10.29,10.3,49142.0,10.2311,10.241,10.2212,10.2311,49142.0
2021-05-21 12:50:00,10.29,10.3,10.28,10.29,57629.0,10.2212,10.2311,10.2112,10.2212,57629.0
2021-05-21 12:55:00,10.29,10.29,10.27,10.27,96768.0,10.2212,10.2212,10.2013,10.2013,96768.0
2021-05-21 13:00:00,10.28,10.28,10.25,10.26,111330.0,10.2112,10.2112,10.1814,10.1914,111330.0
2021-05-21 13:05:00,10.26,10.27,10.25,10.27,88259.0,10.1914,10.2013,10.1814,10.2013,88259.0
2021-05-21 13:10:00,10.27,10.27,10.25,10.25,71788.0,10.2013,10.2013,10.1814,10.1814,71788.0
2021-05-21 13:15:00,10.26,10.26,10.25,10.26,31862.0,10.1914,10.1914,10.1814,10.1914,31862.0
2021-05-21 13:20:00,10.26,10.26,10.24,10.25,100333.0,10.1914,10.1914,10.1715,10.1814,100333.0
2021-05-21 13:25:00,10.25,10.25,10.23,10.24,129184.0,10.1814,10.1814,10.1616,10.1715,129184.0
2021-05-21 13:30:00,10.24,10.25,10.24,10.25,162127.0,10.1715,10.1814,10.1715,10.1814,162127.0
2021-05-21 13:35:00,10.25,10.27,10.24,10.27,102901.0,10.1814,10.2013,10.1715,10.2013,102901.0
2021-05-21 13:40:00,10.27,10.28,10.26,10.28,29693.0,10.2013,10.2112,10.1914,10.2112,29693.0
2021-05-21 13:45:00,10.27,10.28,10.27,10.27,60578.0,10.2013,10.2112,10.2013,10.2013,60578.0
2021-05-21 13:50:00,10.27,10.29,10.26,10.29,85697.0,10.2013,10.2212,10.1914,10.2212,85697.0
2021-05-21 13:55:00,10.29,10.3,10.28,10.3,22833.0,10.2212,10.2311,10.2112,10.2311,22833.0
2021-05-21 14:00:00,10.29,10.31,10.29,10.29,61439.0,10.2212,10.241,10.2212,10.2212,61439.0
2021-05-21 14:05:00,10.29,10.31,10.28,10.3,105364.0,10.2212,10.241,10.2112,10.2311,105364.0
2021-05-21 14:10:00,10.3,10.31,10.29,10.3,47415.0,10.2311,10.241,10.2212,10.2311,47415.0
2021-05-21 14:15:00,10.3,10.31,10.29,10.29,39310.0,10.2311,10.241,10.2212,10.2212,39310.0
2021-05-21 14:20:00,10.29,10.3,10.29,10.29,62284.0,10.2212,10.2311,10.2212,10.2212,62284.0
2021-05-21 14:25:00,10.29,10.3,10.28,10.29,31538.0,10.2212,10.2311,10.2112,10.2212,31538.0
2021-05-21 14:30:00,10.29,10.29,10.28,10.29,41955.0,10.2212,10.2212,10.2112,10.2212,41955.0
2021-05-21 14:35:00,10.29,10.29,10.27,10.29,63910.0,10.2212,10.2212,10.2013,10.2212,63910.0
2021-05-21 14:40:00,10.29,10.29,10.28,10.28,29202.0,10.2212,10.2212,10.2112,10.2112,29202.0
2021-05-21 14:45:00,10.28,10.29,10.28,10.29,25643.0,10.2112,10.2212,10.2112,10.2212,25643.0
2021-05-21 14:50:00,10.28,10.31,10.28,10.3,181997.0,10.2112,10.241,10.2112,10.2311,181997.0
2021-05-21 14:55:00,10.3,10.31,10.3,10.3,12730.0,10.2311,10.241,10.2311,10.2311,12730.0
2021-05-21 15:00:00,10.3,10.31,10.29,10.29,52625.0,10.2311,10.241,10.2212,10.2212,52625.0
2021-05-21 15:05:00,10.29,10.3,10.29,10.29,21841.0,10.2212,10.2311,10.2212,10.2212,21841.0
2021-05-21 15:10:00,10.29,10.3,10.29,10.29,92149.0,10.2212,10.2311,10.2212,10.2212,92149.0
2021-05-21 15:15:00,10.29,10.3,10.28,10.29,180067.0,10.2212,10.2311,10.2112,10.2212,180067.0
2021-05-21 15:20:00,10.28,10.29,10.26,10.27,136129.0,10.2112,10.2212,10.1914,10.2013,136129.0
2021-05-21 15:25:00,10.27,10.3,10.27,10.27,258099.0,10.2013,10.2311,10.2013,10.2013,258099.0
2021-05-21 15:30:00,10.28,10.28,10.26,10.27,141417.0,10.2112,10.2112,10.1914,10.2013,141417.0
2021-05-21 15:35:00,10.27,10.27,10.24,10.25,255277.0,10.2013,10.2013,10.1715,10.1814,255277.0
2021-05-21 15:40:00,10.25,10.25,10.24,10.25,143108.0,10.1814,10.1814,10.1715,10.1814,143108.0
2021-05-21 15:45:00,10.25,10.28,10.24,10.28,393895.0,10.1814,10.2112,10.1715,10.2112,393895.0
2021-05-21 15:50:00,10.28,10.28,10.27,10.27,282107.0,10.2112,10.2112,10.2013,10.2013,282107.0
2021-05-21 15:55:00,10.27,10.29,10.27,10.29,863633.0,10.2013,10.2212,10.2013,10.2212,863633.0
2021-05-24 09:30:00,10.3,10.43,10.3,10.37,463496.0,10.2311,10.3602,10.2311,10.3006,463496.0
2021-05-24 09:35:00,10.37,10.39,10.34,10.36,155944.0,10.3006,10.3205,10.2708,10.2907,155944.0
2021-05-24 09:40:00,10.36,10.4,10.35,10.4,222911.0,10.2907,10.3304,10.2808,10.3304,222911.0
2021-05-24 09:45:00,10.4,10.4,10.35,10.35,168941.0,10.3304,10.3304,10.2808,10.2808,168941.0
2021-05-24 09:50:00,10.36,10.38,10.35,10.38,156663.0,10.2907,10.3106,10.2808,10.3106,156663.0
2021-05-24 09:55:00,10.38,10.39,10.37,10.38,87573.0,10.3106,10.3205,10.3006,10.3106,87573.0
2021-05-24 10:00:00,10.39,10.4,10.38,10.38,91645.0,10.3205,10.3304,10.3106,10.3106,91645.0
2021-05-24 10:05:00,10.38,10.4,10.37,10.38,89995.0,10.3106,10.3304,10.3006,10.3106,89995.0
2021-05-24 10:10:00,10.38,10.39,10.36,10.37,154436.0,10.3106,10.3205,10.2907,10.3006,154436.0
2021-05-24 10:15:00,10.37,10.41,10.37,10.41,120130.0,10.3006,10.3404,10.3006,10.3404,120130.0
2021-05-24 10:20:00,10.41,10.42,10.4,10.41,174126.0,10.3404,10.3503,10.3304,10.3404,174126.0
2021-05-24 10:25:00,10.4,10.47,10.4,10.45,232849.0,10.3304,10.4,10.3304,10.3801,232849.0
2021-05-24 10:30:00,10.45,10.49,10.44,10.47,214046.0,10.3801,10.4198,10.3702,10.4,214046.0
2021-05-24 10:35:00,10.47,10.48,10.46,10.46,77349.0,10.4,10.4099,10.39,10.39,77349.0
2021-05-24 10:40:00,10.46,10.5,10.46,10.49,181307.0,10.39,10.4298,10.39,10.4198,181307.0
2021-05-24 10:45:00,10.49,10.49,10.46,10.47,88481.0,10.4198,10.4198,10.39,10.4,88481.0
2021-05-24 10:50:00,10.46,10.47,10.44,10.45,94894.0,10.39,10.4,10.3702,10.3801,94894.0
2021-05-24 10:55:00,10.45,10.46,10.43,10.45,757915.0,10.3801,10.39,10.3602,10.3801,757915.0
2021-05-24 11:00:00,10.45,10.45,10.44,10.44,28301.0,10.3801,10.3801,10.3702,10.3702,28301.0
2021-05-24 11:05:00,10.45,10.47,10.44,10.46,112100.0,10.3801,10.4,10.3702,10.39,112100.0
2021-05-24 11:10:00,10.46,10.47,10.43,10.44,222095.0,10.39,10.4,10.3602,10.3702,222095.0
2021-05-24 11:15:00,10.44,10.44,10.42,10.44,86345.0,10.3702,10.3702,10.3503,10.3702,86345.0
2021-05-24 11:20:00,10.44,10.44,10.43,10.44,34567.0,10.3702,10.3702,10.3602,10.3702,34567.0
2021-05-24 11:25:00,10.44,10.46,10.43,10.46,118881.0,10.3702,10.39,10.3602,10.39,118881.0
2021-05-24 11:30:00,10.46,10.47,10.45,10.46,55546.0,10.39,10.4,10.3801,10.39,55546.0
2021-05-24 11:35:00,10.46,10.48,10.46,10.47,72209.0,10.39,10.4099,10.39,10.4,72209.0
2021-05-24 11:40:00,10.46,10.49,10.46,10.49,165576.0,10.39,10.4198,10.39,10.4198,165576.0
2021-05-24 11:45:00,10.49,10.49,10.46,10.46,113644.0,10.4198,10.4198,10.39,10.39,113644.0
2021-05-24 11:50:00,10.46,10.47,10.46,10.46,9297.0,10.39,10.4,10.39,10.39,9297.0
2021-05-24 11:55:00,10.47,10.47,10.46,10.47,25677.0,10.4,10.4,10.39,10.4,25677.0
2021-05-24 12:00:00,10.47,10.48,10.46,10.48,46697.0,10.4,10.4099,10.39,10.4099,46697.0
2021-05-24 12:05:00,10.48,10.48,10.47,10.47,55931.0,10.4099,10.4099,10.4,10.4,55931.0
2021-05-24 12:10:00,10.47,10.48,10.47,10.48,29226.0,10.4,10.4099,10.4,10.4099,29226.0
2021-05-24 12:15:00,10.48,10.49,10.47,10.49,95644.0,10.4099,10.4198,10.4,10.4198,95644.0
2021-05-24 12:20:00,10.49,10.5,10.48,10.49,87851.0,10.4198,10.4298,10.4099,10.4198,87851.0
2021-05-24 12:25:00,10.49,10.49,10.48,10.49,27863.0,10.4198,10.4198,10.4099,10.4198,27863.0
2021-05-24 12:30:00,10.49,10.49,10.48,10.49,39655.0,10.4198,10.4198,10.4099,10.4198,39655.0
2021-05-24 12:35:00,10.49,10.49,10.47,10.47,110464.0,10.4198,10.4198,10.4,10.4,110464.0
2021-05-24 12:40:00,10.47,10.49,10.47,10.49,37040.0,10.4,10.4198,10.4,10.4198,37040.0
2021-05-24 12:45:00,10.49,10.49,10.48,10.49,26168.0,10.4198,10.4198,10.4099,10.4198,26168.0
2021-05-24 12:50:00,10.49,10.5,10.48,10.5,54027.0,10.4198,10.4298,10.4099,10.4298,54027.0
2021-05-24 12:55:00,10.5,10.51,10.49,10.51,66677.0,10.4298,10.4397,10.4198,10.4397,66677.0
2021-05-24 13:00:00,10.51,10.51,10.5,10.51,24379.0,10.4397,10.4397,10.4298,10.4397,24379.0
2021-05-24 13:05:00,10.51,10.51,10.48,10.5,106839.0,10.4397,10.4397,10.4099,10.4298,106839.0
2021-05-24 13:10:00,10.51,10.51,10.49,10.51,30937.0,10.4397,10.4397,10.4198,10.4397,30937.0
2021-05-24 13:15:00,10.51,10.51,10.5,10.51,34637.0,10.4397,10.4397,10.4298,10.4397,34637.0
2021-05-24 13:20:00,10.51,10.51,10.5,10.51,18098.0,10.4397,10.4397,10.4298,10.4397,18098.0
2021-05-24 13:25:00,10.51,10.51,10.5,10.51,24178.0,10.4397,10.4397,10.4298,10.4397,24178.0
2021-05-24 13:30:00,10.51,10.53,10.51,10.53,103293.0,10.4397,10.4596,10.4397,10.4596,103293.0
2021-05-24 13:35:00,10.53,10.53,10.52,10.53,29163.0,10.4596,10.4596,10.4496,10.4596,29163.0
2021-05-24 13:40:00,10.53,10.53,10.52,10.53,26019.0,10.4596,10.4596,10.4496,10.4596,26019.0
2021-05-24 13:45:00,10.53,10.53,10.52,10.53,20361.0,10.4596,10.4596,10.4496,10.4596,20361.0
2021-05-24 13:50:00,10.53,10.53,10.52,10.53,34484.0,10.4596,10.4596,10.4496,10.4596,34484.0
2021-05-24 13:55:00,10.53,10.53,10.52,10.53,52801.0,10.4596,10.4596,10.4496,10.4596,52801.0
2021-05-24 14:00:00,10.53,10.53,10.52,10.53,32965.0,10.4596,10.4596,10.4496,10.4596,32965.0
2021-05-24 14:05:00,10.53,10.53,10.52,10.53,28780.0,10.4596,10.4596,10.4496,10.4596,28780.0
2021-05-24 14:10:00,10.53,10.53,10.52,10.53,24222.0,10.4596,10.4596,10.4496,10.4596,24222.0
2021-05-24 14:15:00,10.53,10.55,10.52,10.54,203716.0,10.4596,10.4794,10.4496,10.4695,203716.0
2021-05-24 14:20:00,10.54,10.56,10.54,10.56,121295.0,10.4695,10.4894,10.4695,10.4894,121295.0
2021-05-24 14:25:00,10.55,10.56,10.55,10.56,51297.0,10.4794,10.4894,10.4794,10.4894,51297.0
2021-05-24 14:30:00,10.56,10.57,10.55,10.57,69614.0,10.4894,10.4993,10.4794,10.4993,69614.0
2021-05-24 14:35:00,10.57,10.57,10.56,10.57,32459.0,10.4993,10.4993,10.4894,10.4993,32459.0
2021-05-24 14:40:00,10.57,10.59,10.56,10.59,166406.0,10.4993,10.5192,10.4894,10.5192,166406.0
2021-05-24 14:45:00,10.59,10.6,10.58,10.6,50820.0,10.5192,10.5291,10.5092,10.5291,50820.0
2021-05-24 14:50:00,10.6,10.61,10.58,10.58,222184.0,10.5291,10.539,10.5092,10.5092,222184.0
2021-05-24 14:55:00,10.58,10.61,10.58,10.59,281514.0,10.5092,10.539,10.5092,10.5192,281514.0
2021-05-24 15:00:00,10.58,10.6,10.57,10.6,149693.0,10.5092,10.5291,10.4993,10.5291,149693.0
2021-05-24 15:05:00,10.6,10.61,10.59,10.61,190960.0,10.5291,10.539,10.5192,10.539,190960.0
2021-05-24 15:10:00,10.61,10.61,10.6,10.61,41668.0,10.539,10.539,10.5291,10.539,41668.0
2021-05-24 15:15:00,10.6,10.61,10.59,10.6,128933.0,10.5291,10.539,10.5192,10.5291,128933.0
2021-05-24 15:20:00,10.6,10.6,10.59,10.59,55689.0,10.5291,10.5291,10.5192,10.5192,55689.0
2021-05-24 15:25:00,10.6,10.6,10.59,10.6,58629.0,10.5291,10.5291,10.5192,10.5291,58629.0
2021-05-24 15:30:00,10.6,10.6,10.59,10.6,44866.0,10.5291,10.5291,10.5192,10.5291,44866.0
2021-05-24 15:35:00,10.6,10.61,10.59,10.59,200331.0,10.5291,10.539,10.5192,10.5192,200331.0
2021-05-24 15:40:00,10.6,10.6,10.58,10.59,130376.0,10.5291,10.5291,10.5092,10.5192,130376.0
2021-05-24 15:45:00,10.59,10.6,10.57,10.59,334103.0,10.5192,10.5291,10.4993,10.5192,334103.0
2021-05-24 15:50:00,10.6,10.6,10.57,10.58,393006.0,10.5291,10.5291,10.4993,10.5092,393006.0
2021-05-24 15:55:00,10.58,10.59,10.56,10.59,434954.0,10.5092,10.5192,10.4894,10.5192,434954.0
2021-05-25 09:30:00,10.53,10.57,10.42,10.43,325654.0,10.4596,10.4993,10.3503,10.3602,325654.0
2021-05-25 09:35:00,10.43,10.47,10.41,10.44,205354.0,10.3602,10.4,10.3404,10.3702,205354.0
2021-05-25 09:40:00,10.44,10.46,10.42,10.42,61903.0,10.3702,10.39,10.3503,10.3503,61903.0
2021-05-25 09:45:00,10.43,10.43,10.41,10.41,31396.0,10.3602,10.3602,10.3404,10.3404,31396.0
2021-05-25 09:50:00,10.41,10.43,10.4,10.42,103322.0,10.3404,10.3602,10.3304,10.3503,103322.0
2021-05-25 09:55:00,10.42,10.43,10.4,10.4,63354.0,10.3503,10.3602,10.3304,10.3304,63354.0
2021-05-25 10:00:00,10.41,10.41,10.38,10.39,51361.0,10.3404,10.3404,10.3106,10.3205,51361.0
2021-05-25 10:05:00,10.38,10.45,10.38,10.44,138037.0,10.3106,10.3801,10.3106,10.3702,138037.0
2021-05-25 10:10:00,10.44,10.44,10.42,10.44,34611.0,10.3702,10.3702,10.3503,10.3702,34611.0
2021-05-25 10:15:00,10.44,10.44,10.41,10.41,79501.0,10.3702,10.3702,10.3404,10.3404,79501.0
2021-05-25 10:20:00,10.42,10.42,10.39,10.41,95490.0,10.3503,10.3503,10.3205,10.3404,95490.0
2021-05-25 10:25:00,10.41,10.43,10.4,10.43,90285.0,10.3404,10.3602,10.3304,10.3602,90285.0
2021-05-25 10:30:00,10.43,10.43,10.42,10.43,18100.0,10.3602,10.3602,10.3503,10.3602,18100.0
2021-05-25 10:35:00,10.43,10.45,10.42,10.45,316524.0,10.3602,10.3801,10.3503,10.3801,316524.0
2021-05-25 10:40:00,10.45,10.47,10.44,10.46,134966.0,10.3801,10.4,10.3702,10.39,134966.0
2021-05-25 10:45:00,10.46,10.47,10.44,10.46,87084.0,10.39,10.4,10.3702,10.39,87084.0
2021-05-25 10:50:00,10.46,10.46,10.45,10.46,17841.0,10.39,10.39,10.3801,10.39,17841.0
2021-05-25 10:55:00,10.46,10.46,10.43,10.43,95641.0,10.39,10.39,10.3602,10.3602,95641.0
2021-05-25 11:00:00,10.44,10.46,10.4,10.42,203929.0,10.3702,10.39,10.3304,10.3503,203929.0
2021-05-25 11:05:00,10.42,10.44,10.41,10.43,98618.0,10.3503,10.3702,10.3404,10.3602,98618.0
2021-05-25 11:10:00,10.43,10.43,10.42,10.43,25256.0,10.3602,10.3602,10.3503,10.3602,25256.0
2021-05-25 11:15:00,10.43,10.43,10.42,10.43,34233.0,10.3602,10.3602,10.3503,10.3602,34233.0
2021-05-25 11:20:00,10.43,10.43,10.41,10.42,60111.0,10.3602,10.3602,10.3404,10.3503,60111.0
2021-05-25 11:25:00,10.42,10.42,10.38,10.38,117732.0,10.3503,10.3503,10.3106,10.3106,117732.0
2021-05-25 11:30:00,10.38,10.39,10.37,10.37,60646.0,10.3106,10.3205,10.3006,10.3006,60646.0
2021-05-25 11:35:00,10.38,10.41,10.37,10.4,257329.0,10.3106,10.3404,10.3006,10.3304,257329.0
2021-05-25 11:40:00,10.4,10.42,10.39,10.42,91631.0,10.3304,10.3503,10.3205,10.3503,91631.0
2021-05-25 11:45:00,10.42,10.42,10.39,10.4,79914.0,10.3503,10.3503,10.3205,10.3304,79914.0
2021-05-25 11:50:00,10.4,10.4,10.39,10.4,5559.0,10.3304,10.3304,10.3205,10.3304,5559.0
2021-05-25 11:55:00,10.4,10.4,10.38,10.38,49892.0,10.3304,10.3304,10.3106,10.3106,49892.0
2021-05-25 12:00:00,10.38,10.39,10.37,10.38,37303.0,10.3106,10.3205,10.3006,10.3106,37303.0
2021-05-25 12:05:00,10.38,10.38,10.37,10.38,91511.0,10.3106,10.3106,10.3006,10.3106,91511.0
2021-05-25 12:10:00,10.38,10.38,10.35,10.36,72470.0,10.3106,10.3106,10.2808,10.2907,72470.0
2021-05-25 12:15:00,10.36,10.36,10.35,10.35,32536.0,10.2907,10.2907,10.2808,10.2808,32536.0
2021-05-25 12:20:00,10.35,10.36,10.35,10.35,20412.0,10.2808,10.2907,10.2808,10.2808,20412.0
2021-05-25 12:25:00,10.35,10.36,10.33,10.34,306121.0,10.2808,10.2907,10.2609,10.2708,306121.0
2021-05-25 12:30:00,10.34,10.34,10.33,10.33,30777.0,10.2708,10.2708,10.2609,10.2609,30777.0
2021-05-25 12:35:00,10.33,10.34,10.3,10.31,140525.0,10.2609,10.2708,10.2311,10.241,140525.0
2021-05-25 12:40:00,10.31,10.32,10.3,10.31,80351.0,10.241,10.251,10.2311,10.241,80351.0
2021-05-25 12:45:00,10.31,10.32,10.3,10.31,82205.0,10.241,10.251,10.2311,10.241,82205.0
2021-05-25 12:50:00,10.3,10.31,10.29,10.29,115291.0,10.2311,10.241,10.2212,10.2212,115291.0
2021-05-25 12:55:00,10.3,10.3,10.28,10.29,30037.0,10.2311,10.2311,10.2112,10.2212,30037.0
2021-05-25 13:00:00,10.28,10.29,10.24,10.24,193011.0,10.2112,10.2212,10.1715,10.1715,193011.0
2021-05-25 13:05:00,10.25,10.25,10.23,10.24,215400.0,10.1814,10.1814,10.1616,10.1715,215400.0
2021-05-25 13:10:00,10.25,10.26,10.24,10.26,67496.0,10.1814,10.1914,10.1715,10.1914,67496.0
2021-05-25 13:15:00,10.26,10.26,10.23,10.23,93767.0,10.1914,10.1914,10.1616,10.1616,93767.0
2021-05-25 13:20:00,10.23,10.25,10.23,10.25,244239.0,10.1616,10.1814,10.1616,10.1814,244239.0
2021-05-25 13:25:00,10.25,10.25,10.23,10.23,96276.0,10.1814,10.1814,10.1616,10.1616,96276.0
2021-05-25 13:30:00,10.23,10.24,10.22,10.22,87479.0,10.1616,10.1715,10.1516,10.1516,87479.0
2021-05-25 13:35:00,10.22,10.22,10.2,10.2,133642.0,10.1516,10.1516,10.1318,10.1318,133642.0
2021-05-25 13:40:00,10.21,10.21,10.18,10.2,266006.0,10.1417,10.1417,10.1119,10.1318,266006.0
2021-05-25 13:45:00,10.21,10.21,10.19,10.2,67374.0,10.1417,10.1417,10.1218,10.1318,67374.0
2021-05-25 13:50:00,10.19,10.21,10.18,10.19,239780.0,10.1218,10.1417,10.1119,10.1218,239780.0
2021-05-25 13:55:00,10.19,10.19,10.16,10.16,415508.0,10.1218,10.1218,10.092,10.092,415508.0
2021-05-25 14:00:00,10.16,10.17,10.14,10.15,208337.0,10.092,10.102,10.0722,10.0821,208337.0
2021-05-25 14:05:00,10.15,10.15,10.14,10.15,182780.0,10.0821,10.0821,10.0722,10.0821,182780.0
2021-05-25 14:10:00,10.15,10.15,10.13,10.15,111072.0,10.0821,10.0821,10.0622,10.0821,111072.0
2021-05-25 14:15:00,10.15,10.15,10.14,10.15,42247.0,10.0821,10.0821,10.0722,10.0821,42247.0
2021-05-25 14:20:00,10.15,10.15,10.13,10.15,189915.0,10.0821,10.0821,10.0622,10.0821,189915.0
2021-05-25 14:25:00,10.15,10.16,10.14,10.15,151380.0,10.0821,10.092,10.0722,10.0821,151380.0
2021-05-25 14:30:00,10.15,10.16,10.14,10.16,134641.0,10.0821,10.092,10.0722,10.092,134641.0
2021-05-25 14:35:00,10.16,10.16,10.13,10.14,197484.0,10.092,10.092,10.0622,10.0722,197484.0
2021-05-25 14:40:00,10.13,10.15,10.13,10.15,161258.0,10.0622,10.0821,10.0622,10.0821,161258.0
2021-05-25 14:45:00,10.15,10.15,10.14,10.15,62842.0,10.0821,10.0821,10.0722,10.0821,62842.0
2021-05-25 14:50:00,10.15,10.17,10.14,10.16,358005.0,10.0821,10.102,10.0722,10.092,358005.0
2021-05-25 14:55:00,10.16,10.16,10.15,10.16,136425.0,10.092,10.092,10.0821,10.092,136425.0
2021-05-25 15:00:00,10.16,10.16,10.13,10.13,213495.0,10.092,10.092,10.0622,10.0622,213495.0
2021-05-25 15:05:00,10.13,10.13,10.11,10.12,121252.0,10.0622,10.0622,10.0424,10.0523,121252.0
2021-05-25 15:10:00,10.11,10.12,10.08,10.12,511966.0,10.0424,10.0523,10.0126,10.0523,511966.0
2021-05-25 15:15:00,10.12,10.12,10.11,10.11,96287.0,10.0523,10.0523,10.0424,10.0424,96287.0
2021-05-25 15:20:00,10.12,10.12,10.09,10.09,426421.0,10.0523,10.0523,10.0225,10.0225,426421.0
2021-05-25 15:25:00,10.1,10.1,10.08,10.09,392870.0,10.0324,10.0324,10.0126,10.0225,392870.0
2021-05-25 15:30:00,10.08,10.09,10.05,10.08,679210.0,10.0126,10.0225,9.9828,10.0126,679210.0
2021-05-25 15:35:00,10.08,10.09,10.07,10.08,205100.0,10.0126,10.0225,10.0026,10.0126,205100.0
2021-05-25 15:40:00,10.08,10.08,10.04,10.05,1401916.0,10.0126,10.0126,9.9728,9.9828,1401916.0
2021-05-25 15:45:00,10.04,10.06,10.04,10.05,640607.0,9.9728,9.9927,9.9728,9.9828,640607.0
2021-05-25 15:50:00,10.05,10.06,10.03,10.05,646169.0,9.9828,9.9927,9.9629,9.9828,646169.0
2021-05-25 15:55:00,10.06,10.08,10.05,10.07,1550259.0,9.9927,10.0126,9.9828,10.0026,1550259.0
2021-05-26 09:30:00,10.07,10.07,9.94,9.97,717017.0,10.0026,10.0026,9.8735,9.9033,717017.0
2021-05-26 09:35:00,9.96,10.01,9.96,10.0,246517.0,9.8934,9.943,9.8934,9.9331,246517.0
2021-05-26 09:40:00,10.0,10.03,9.95,9.96,398597.0,9.9331,9.9629,9.8834,9.8934,398597.0
2021-05-26 09:45:00,9.96,10.02,9.95,10.01,406567.0,9.8934,9.953,9.8834,9.943,406567.0
2021-05-26 09:50:00,10.01,10.02,9.98,10.0,376099.0,9.943,9.953,9.9132,9.9331,376099.0
2021-05-26 09:55:00,10.0,10.0,9.96,9.97,297805.0,9.9331,9.9331,9.8934,9.9033,297805.0
2021-05-26 10:00:00,9.96,9.98,9.94,9.97,602811.0,9.8934,9.9132,9.8735,9.9033,602811.0
2021-05-26 10:05:00,9.96,9.99,9.96,9.99,316924.0,9.8934,9.9232,9.8934,9.9232,316924.0
2021-05-26 10:10:00,9.99,10.03,9.98,10.0,313277.0,9.9232,9.9629,9.9132,9.9331,313277.0
2021-05-26 10:15:00,10.0,10.05,10.0,10.03,243848.0,9.9331,9.9828,9.9331,9.9629,243848.0
2021-05-26 10:20:00,10.03,10.08,10.02,10.08,133241.0,9.9629,10.0126,9.953,10.0126,133241.0
2021-05-26 10:25:00,10.08,10.09,10.07,10.08,127239.0,10.0126,10.0225,10.0026,10.0126,127239.0
2021-05-26 10:30:00,10.08,10.09,10.05,10.08,224116.0,10.0126,10.0225,9.9828,10.0126,224116.0
2021-05-26 10:35:00,10.08,10.09,10.07,10.09,254776.0,10.0126,10.0225,10.0026,10.0225,254776.0
2021-05-26 10:40:00,10.09,10.1,10.07,10.09,373824.0,10.0225,10.0324,10.0026,10.0225,373824.0
2021-05-26 10:45:00,10.09,10.12,10.07,10.12,663004.0,10.0225,10.0523,10.0026,10.0523,663004.0
2021-05-26 10:50:00,10.12,10.13,10.06,10.09,486537.0,10.0523,10.0622,9.9927,10.0225,486537.0
2021-05-26 10:55:00,10.09,10.1,10.05,10.07,368319.0,10.0225,10.0324,9.9828,10.0026,368319.0
2021-05-26 11:00:00,10.07,10.11,10.06,10.11,148938.0,10.0026,10.0424,9.9927,10.0424,148938.0
2021-05-26 11:05:00,10.11,10.12,10.09,10.1,82321.0,10.0424,10.0523,10.0225,10.0324,82321.0
2021-05-26 11:10:00,10.1,10.11,10.09,10.11,74092.0,10.0324,10.0424,10.0225,10.0424,74092.0
2021-05-26 11:15:00,10.11,10.11,10.08,10.1,272093.0,10.0424,10.0424,10.0126,10.0324,272093.0
2021-05-26 11:20:00,10.1,10.11,10.08,10.08,95144.0,10.0324,10.0424,10.0126,10.0126,95144.0
2021-05-26 11:25:00,10.09,10.09,10.07,10.08,78841.0,10.0225,10.0225,10.0026,10.0126,78841.0
2021-05-26 11:30:00,10.08,10.1,10.07,10.08,212475.0,10.0126,10.0324,10.0026,10.0126,212475.0
2021-05-26 11:35:00,10.08,10.1,10.06,10.09,354972.0,10.0126,10.0324,9.9927,10.0225,354972.0
2021-05-26 11:40:00,10.09,10.11,10.08,10.1,639161.0,10.0225,10.0424,10.0126,10.0324,639161.0
2021-05-26 11:45:00,10.09,10.13,10.09,10.11,135050.0,10.0225,10.0622,10.0225,10.0424,135050.0
2021-05-26 11:50:00,10.11,10.16,10.11,10.16,196523.0,10.0424,10.092,10.0424,10.092,196523.0
2021-05-26 11:55:00,10.16,10.16,10.11,10.12,160434.0,10.092,10.092,10.0424,10.0523,160434.0
2021-05-26 12:00:00,10.13,10.14,10.09,10.1,1192646.0,10.0622,10.0722,10.0225,10.0324,1192646.0
2021-05-26 12:05:00,10.1,10.12,10.07,10.09,304950.0,10.0324,10.0523,10.0026,10.0225,304950.0
2021-05-26 12:10:00,10.08,10.09,10.05,10.07,139517.0,10.0126,10.0225,9.9828,10.0026,139517.0
2021-05-26 12:15:00,10.07,10.08,10.06,10.07,67149.0,10.0026,10.0126,9.9927,10.0026,67149.0
2021-05-26 12:20:00,10.07,10.07,10.04,10.05,128089.0,10.0026,10.0026,9.9728,9.9828,128089.0
2021-05-26 12:25:00,10.05,10.06,10.05,10.06,16692.0,9.9828,9.9927,9.9828,9.9927,16692.0
2021-05-26 12:30:00,10.05,10.07,10.05,10.05,84456.0,9.9828,10.0026,9.9828,9.9828,84456.0
2021-05-26 12:35:00,10.05,10.07,10.04,10.07,129995.0,9.9828,10.0026,9.9728,10.0026,129995.0
2021-05-26 12:40:00,10.07,10.08,10.06,10.08,105283.0,10.0026,10.0126,9.9927,10.0126,105283.0
2021-05-26 12:45:00,10.08,10.08,10.03,10.07,419632.0,10.0126,10.0126,9.9629,10.0026,419632.0
2021-05-26 12:50:00,10.07,10.09,10.06,10.09,294711.0,10.0026,10.0225,9.9927,10.0225,294711.0
2021-05-26 12:55:00,10.09,10.2,10.08,10.12,1897375.0,10.0225,10.1318,10.0126,10.0523,1897375.0
2021-05-26 13:00:00,10.11,10.13,10.04,10.07,417579.0,10.0424,10.0622,9.9728,10.0026,417579.0
2021-05-26 13:05:00,10.07,10.07,10.03,10.03,136607.0,10.0026,10.0026,9.9629,9.9629,136607.0
2021-05-26 13:10:00,10.04,10.04,10.0,10.03,263766.0,9.9728,9.9728,9.9331,9.9629,263766.0
2021-05-26 13:15:00,10.03,10.05,10.01,10.04,89550.0,9.9629,9.9828,9.943,9.9728,89550.0
2021-05-26 13:20:00,10.04,10.04,10.03,10.04,39407.0,9.9728,9.9728,9.9629,9.9728,39407.0
2021-05-26 13:25:00,10.04,10.05,10.02,10.03,120304.0,9.9728,9.9828,9.953,9.9629,120304.0
2021-05-26 13:30:00,10.03,10.03,10.0,10.02,77002.0,9.9629,9.9629,9.9331,9.953,77002.0
2021-05-26 13:35:00,10.02,10.03,10.01,10.03,61535.0,9.953,9.9629,9.943,9.9629,61535.0
2021-05-26 13:40:00,10.03,10.03,10.0,10.01,70209.0,9.9629,9.9629,9.9331,9.943,70209.0
2021-05-26 13:45:00,10.01,10.02,10.0,10.01,154981.0,9.943,9.953,9.9331,9.943,154981.0
2021-05-26 13:50:00,10.01,10.03,10.0,10.03,89726.0,9.943,9.9629,9.9331,9.9629,89726.0
2021-05-26 13:55:00,10.03,10.04,10.02,10.03,110165.0,9.9629,9.9728,9.953,9.9629,110165.0
2021-05-26 14:00:00,10.03,10.04,10.02,10.04,50331.0,9.9629,9.9728,9.953,9.9728,50331.0
2021-05-26 14:05:00,10.04,10.08,10.03,10.05,217015.0,9.9728,10.0126,9.9629,9.9828,217015.0
2021-05-26 14:10:00,10.05,10.08,10.05,10.08,93868.0,9.9828,10.0126,9.9828,10.0126,93868.0
2021-05-26 14:15:00,10.08,10.09,10.07,10.09,88175.0,10.0126,10.0225,10.0026,10.0225,88175.0
2021-05-26 14:20:00,10.09,10.1,10.06,10.09,267372.0,10.0225,10.0324,9.9927,10.0225,267372.0
2021-05-26 14:25:00,10.1,10.1,10.06,10.08,119582.0,10.0324,10.0324,9.9927,10.0126,119582.0
2021-05-26 14:30:00,10.08,10.09,10.07,10.08,107248.0,10.0126,10.0225,10.0026,10.0126,107248.0
2021-05-26 14:35:00,10.08,10.08,10.07,10.08,32743.0,10.0126,10.0126,10.0026,10.0126,32743.0
2021-05-26 14:40:00,10.08,10.1,10.07,10.09,461577.0,10.0126,10.0324,10.0026,10.0225,461577.0
2021-05-26 14:45:00,10.09,10.1,10.07,10.09,180242.0,10.0225,10.0324,10.0026,10.0225,180242.0
2021-05-26 14:50:00,10.09,10.1,10.06,10.06,192822.0,10.0225,10.0324,9.9927,9.9927,192822.0
2021-05-26 14:55:00,10.07,10.08,10.06,10.07,144222.0,10.0026,10.0126,9.9927,10.0026,144222.0
2021-05-26 15:00:00,10.07,10.07,10.05,10.05,96141.0,10.0026,10.0026,9.9828,9.9828,96141.0
2021-05-26 15:05:00,10.05,10.1,10.05,10.09,1200443.0,9.9828,10.0324,9.9828,10.0225,1200443.0
2021-05-26 15:10:00,10.09,10.12,10.08,10.09,1188169.0,10.0225,10.0523,10.0126,10.0225,1188169.0
2021-05-26 15:15:00,10.1,10.11,10.08,10.09,547894.0,10.0324,10.0424,10.0126,10.0225,547894.0
2021-05-26 15:20:00,10.09,10.1,10.08,10.09,66264.0,10.0225,10.0324,10.0126,10.0225,66264.0
2021-05-26 15:25:00,10.09,10.1,10.07,10.08,423632.0,10.0225,10.0324,10.0026,10.0126,423632.0
2021-05-26 15:30:00,10.08,10.08,10.05,10.05,142044.0,10.0126,10.0126,9.9828,9.9828,142044.0
2021-05-26 15:35:00,10.06,10.06,10.05,10.05,133632.0,9.9927,9.9927,9.9828,9.9828,133632.0
2021-05-26 15:40:00,10.05,10.07,10.04,10.07,742660.0,9.9828,10.0026,9.9728,10.0026,742660.0
2021-05-26 15:45:00,10.07,10.07,10.04,10.04,359362.0,10.0026,10.0026,9.9728,9.9728,359362.0
2021-05-26 15:50:00,10.04,10.05,10.02,10.04,476029.0,9.9728,9.9828,9.953,9.9728,476029.0
2021-05-26 15:55:00,10.03,10.05,10.02,10.02,1085125.0,9.9629,9.9828,9.953,9.953,1085125.0
2021-05-27 09:30:00,10.08,10.08,9.92,9.95,415728.0,10.0126,10.0126,9.8536,9.8834,415728.0
2021-05-27 09:35:00,9.94,9.96,9.92,9.95,302863.0,9.8735,9.8934,9.8536,9.8834,302863.0
2021-05-27 09:40:00,9.95,9.99,9.94,9.99,168000.0,9.8834,9.9232,9.8735,9.9232,168000.0
2021-05-27 09:45:00,9.97,10.01,9.96,9.96,211431.0,9.9033,9.943,9.8934,9.8934,211431.0
2021-05-27 09:50:00,9.97,9.97,9.93,9.96,383059.0,9.9033,9.9033,9.8636,9.8934,383059.0
2021-05-27 09:55:00,9.96,10.0,9.95,10.0,275326.0,9.8934,9.9331,9.8834,9.9331,275326.0
2021-05-27 10:00:00,10.0,10.0,9.98,10.0,107799.0,9.9331,9.9331,9.9132,9.9331,107799.0
2021-05-27 10:05:00,10.0,10.01,9.99,10.0,66625.0,9.9331,9.943,9.9232,9.9331,66625.0
2021-05-27 10:10:00,10.0,10.0,9.99,10.0,41017.0,9.9331,9.9331,9.9232,9.9331,41017.0
2021-05-27 10:15:00,10.0,10.0,9.99,10.0,47080.0,9.9331,9.9331,9.9232,9.9331,47080.0
2021-05-27 10:20:00,10.0,10.0,9.97,9.99,175155.0,9.9331,9.9331,9.9033,9.9232,175155.0
2021-05-27 10:25:00,9.99,10.0,9.99,10.0,104706.0,9.9232,9.9331,9.9232,9.9331,104706.0
2021-05-27 10:30:00,10.0,10.0,9.98,9.99,34709.0,9.9331,9.9331,9.9132,9.9232,34709.0
2021-05-27 10:35:00,9.99,9.99,9.94,9.99,228255.0,9.9232,9.9232,9.8735,9.9232,228255.0
2021-05-27 10:40:00,9.99,9.99,9.98,9.99,14320.0,9.9232,9.9232,9.9132,9.9232,14320.0
2021-05-27 10:45:00,9.99,10.0,9.98,10.0,38020.0,9.9232,9.9331,9.9132,9.9331,38020.0
2021-05-27 10:50:00,9.99,10.0,9.96,9.98,68179.0,9.9232,9.9331,9.8934,9.9132,68179.0
2021-05-27 10:55:00,9.97,9.99,9.97,9.99,63015.0,9.9033,9.9232,9.9033,9.9232,63015.0
2021-05-27 11:00:00,9.97,9.98,9.97,9.97,12922.0,9.9033,9.9132,9.9033,9.9033,12922.0
2021-05-27 11:05:00,9.97,9.98,9.97,9.98,33518.0,9.9033,9.9132,9.9033,9.9132,33518.0
2021-05-27 11:10:00,9.98,9.98,9.97,9.98,15146.0,9.9132,9.9132,9.9033,9.9132,15146.0
2021-05-27 11:15:00,9.97,10.01,9.97,10.01,203684.0,9.9033,9.943,9.9033,9.943,203684.0
2021-05-27 11:20:00,10.0,10.03,10.0,10.01,140642.0,9.9331,9.9629,9.9331,9.943,140642.0
2021-05-27 11:25:00,10.01,10.02,9.99,10.0,62778.0,9.943,9.953,9.9232,9.9331,62778.0
2021-05-27 11:30:00,10.0,10.02,10.0,10.02,48729.0,9.9331,9.953,9.9331,9.953,48729.0
2021-05-27 11:35:00,10.02,10.03,10.01,10.03,58073.0,9.953,9.9629,9.943,9.9629,58073.0
2021-05-27 11:40:00,10.03,10.03,10.01,10.02,54015.0,9.9629,9.9629,9.943,9.953,54015.0
2021-05-27 11:45:00,10.02,10.02,10.01,10.02,20863.0,9.953,9.953,9.943,9.953,20863.0
2021-05-27 11:50:00,10.02,10.02,10.01,10.01,13613.0,9.953,9.953,9.943,9.943,13613.0
2021-05-27 11:55:00,10.02,10.02,10.01,10.01,20970.0,9.953,9.953,9.943,9.943,20970.0
2021-05-27 12:00:00,10.02,10.03,9.99,10.0,204466.0,9.953,9.9629,9.9232,9.9331,204466.0
2021-05-27 12:05:00,9.99,10.01,9.99,10.0,40702.0,9.9232,9.943,9.9232,9.9331,40702.0
2021-05-27 12:10:00,10.0,10.01,9.99,10.01,34034.0,9.9331,9.943,9.9232,9.943,34034.0
2021-05-27 12:15:00,10.01,10.01,9.99,10.0,60133.0,9.943,9.943,9.9232,9.9331,60133.0
2021-05-27 12:20:00,10.0,10.0,9.99,10.0,27388.0,9.9331,9.9331,9.9232,9.9331,27388.0
2021-05-27 12:25:00,10.0,10.0,9.99,9.99,6440.0,9.9331,9.9331,9.9232,9.9232,6440.0
2021-05-27 12:30:00,10.0,10.0,9.98,9.99,58352.0,9.9331,9.9331,9.9132,9.9232,58352.0
2021-05-27 12:35:00,9.99,9.99,9.98,9.99,16770.0,9.9232,9.9232,9.9132,9.9232,16770.0
2021-05-27 12:40:00,9.99,9.99,9.97,9.97,112103.0,9.9232,9.9232,9.9033,9.9033,112103.0
2021-05-27 12:45:00,9.97,9.98,9.97,9.97,14776.0,9.9033,9.9132,9.9033,9.9033,14776.0
2021-05-27 12:50:00,9.98,9.98,9.97,9.97,12848.0,9.9132,9.9132,9.9033,9.9033,12848.0
2021-05-27 12:55:00,9.97,9.99,9.96,9.97,262808.0,9.9033,9.9232,9.8934,9.9033,262808.0
2021-05-27 13:00:00,9.98,9.98,9.95,9.96,78266.0,9.9132,9.9132,9.8834,9.8934,78266.0
2021-05-27 13:05:00,9.96,9.97,9.95,9.96,27887.0,9.8934,9.9033,9.8834,9.8934,27887.0
2021-05-27 13:10:00,9.96,9.97,9.96,9.97,41343.0,9.8934,9.9033,9.8934,9.9033,41343.0
2021-05-27 13:15:00,9.96,9.97,9.96,9.97,16315.0,9.8934,9.9033,9.8934,9.9033,16315.0
2021-05-27 13:20:00,9.96,9.98,9.96,9.97,37373.0,9.8934,9.9132,9.8934,9.9033,37373.0
2021-05-27 13:25:00,9.97,9.98,9.97,9.97,27146.0,9.9033,9.9132,9.9033,9.9033,27146.0
2021-05-27 13:30:00,9.97,9.98,9.97,9.97,11757.0,9.9033,9.9132,9.9033,9.9033,11757.0
2021-05-27 13:35:00,9.97,9.98,9.96,9.96,164773.0,9.9033,9.9132,9.8934,9.8934,164773.0
2021-05-27 13:40:00,9.97,9.98,9.97,9.97,41620.0,9.9033,9.9132,9.9033,9.9033,41620.0
2021-05-27 13:45:00,9.97,9.98,9.96,9.97,76533.0,9.9033,9.9132,9.8934,9.9033,76533.0
2021-05-27 13:50:00,9.96,9.97,9.96,9.96,11925.0,9.8934,9.9033,9.8934,9.8934,11925.0
2021-05-27 13:55:00,9.96,9.97,9.96,9.97,34169.0,9.8934,9.9033,9.8934,9.9033,34169.0
2021-05-27 14:00:00,9.96,9.98,9.96,9.97,58332.0,9.8934,9.9132,9.8934,9.9033,58332.0
2021-05-27 14:05:00,9.97,9.99,9.96,9.96,215015.0,9.9033,9.9232,9.8934,9.8934,215015.0
2021-05-27 14:10:00,9.96,9.97,9.95,9.96,22334.0,9.8934,9.9033,9.8834,9.8934,22334.0
2021-05-27 14:15:00,9.96,9.96,9.95,9.96,10742.0,9.8934,9.8934,9.8834,9.8934,10742.0
2021-05-27 14:20:00,9.96,9.96,9.93,9.95,133726.0,9.8934,9.8934,9.8636,9.8834,133726.0
2021-05-27 14:25:00,9.95,9.96,9.94,9.96,140123.0,9.8834,9.8934,9.8735,9.8934,140123.0
2021-05-27 14:30:00,9.96,9.96,9.94,9.95,86276.0,9.8934,9.8934,9.8735,9.8834,86276.0
2021-05-27 14:35:00,9.95,9.96,9.93,9.95,229829.0,9.8834,9.8934,9.8636,9.8834,229829.0
2021-05-27 14:40:00,9.95,9.95,9.94,9.95,12386.0,9.8834,9.8834,9.8735,9.8834,12386.0
2021-05-27 14:45:00,9.94,9.95,9.93,9.94,115799.0,9.8735,9.8834,9.8636,9.8735,115799.0
2021-05-27 14:50:00,9.93,9.94,9.93,9.94,27844.0,9.8636,9.8735,9.8636,9.8735,27844.0
2021-05-27 14:55:00,9.94,9.95,9.93,9.95,105546.0,9.8735,9.8834,9.8636,9.8834,105546.0
2021-05-27 15:00:00,9.95,9.95,9.93,9.93,110109.0,9.8834,9.8834,9.8636,9.8636,110109.0
2021-05-27 15:05:00,9.93,9.94,9.93,9.94,42588.0,9.8636,9.8735,9.8636,9.8735,42588.0
2021-05-27 15:10:00,9.94,9.94,9.93,9.94,31246.0,9.8735,9.8735,9.8636,9.8735,31246.0
2021-05-27 15:15:00,9.94,9.97,9.93,9.96,861704.0,9.8735,9.9033,9.8636,9.8934,861704.0
2021-05-27 15:20:00,9.96,9.97,9.94,9.95,143760.0,9.8934,9.9033,9.8735,9.8834,143760.0
2021-05-27 15:25:00,9.94,9.95,9.94,9.94,33393.0,9.8735,9.8834,9.8735,9.8735,33393.0
2021-05-27 15:30:00,9.95,9.95,9.93,9.95,225515.0,9.8834,9.8834,9.8636,9.8834,225515.0
2021-05-27 15:35:00,9.95,9.95,9.92,9.92,581484.0,9.8834,9.8834,9.8536,9.8536,581484.0
2021-05-27 15:40:00,9.92,9.93,9.9,9.91,318626.0,9.8536,9.8636,9.8338,9.8437,318626.0
2021-05-27 15:45:00,9.91,9.93,9.9,9.92,361071.0,9.8437,9.8636,9.8338,9.8536,361071.0
2021-05-27 15:50:00,9.93,9.95,9.92,9.93,1657868.0,9.8636,9.8834,9.8536,9.8636,1657868.0
2021-05-27 15:55:00,9.93,9.93,9.9,9.93,746910.0,9.8636,9.8636,9.8338,9.8636,746910.0
2021-05-28 09:30:00,9.95,10.0,9.95,9.98,301342.0,9.8834,9.9331,9.8834,9.9132,301342.0
2021-05-28 09:35:00,9.99,10.03,9.98,10.01,436339.0,9.9232,9.9629,9.9132,9.943,436339.0
2021-05-28 09:40:00,10.02,10.02,9.95,9.97,174595.0,9.953,9.953,9.8834,9.9033,174595.0
2021-05-28 09:45:00,9.96,9.97,9.95,9.97,216772.0,9.8934,9.9033,9.8834,9.9033,216772.0
2021-05-28 09:50:00,9.96,10.0,9.95,10.0,178814.0,9.8934,9.9331,9.8834,9.9331,178814.0
2021-05-28 09:55:00,10.0,10.01,9.98,10.0,87448.0,9.9331,9.943,9.9132,9.9331,87448.0
2021-05-28 10:00:00,10.0,10.01,9.98,10.0,226379.0,9.9331,9.943,9.9132,9.9331,226379.0
2021-05-28 10:05:00,9.99,10.0,9.98,9.99,106121.0,9.9232,9.9331,9.9132,9.9232,106121.0
2021-05-28 10:10:00,9.99,9.99,9.96,9.96,148654.0,9.9232,9.9232,9.8934,9.8934,148654.0
2021-05-28 10:15:00,9.96,9.98,9.96,9.97,258975.0,9.8934,9.9132,9.8934,9.9033,258975.0
2021-05-28 10:20:00,9.97,9.98,9.96,9.96,37314.0,9.9033,9.9132,9.8934,9.8934,37314.0
2021-05-28 10:25:00,9.97,9.97,9.95,9.96,105495.0,9.9033,9.9033,9.8834,9.8934,105495.0
2021-05-28 10:30:00,9.96,9.97,9.94,9.96,150247.0,9.8934,9.9033,9.8735,9.8934,150247.0
2021-05-28 10:35:00,9.96,9.97,9.95,9.96,28170.0,9.8934,9.9033,9.8834,9.8934,28170.0
2021-05-28 10:40:00,9.97,9.99,9.96,9.99,24019.0,9.9033,9.9232,9.8934,9.9232,24019.0
2021-05-28 10:45:00,9.99,10.01,9.97,10.0,438448.0,9.9232,9.943,9.9033,9.9331,438448.0
2021-05-28 10:50:00,10.0,10.01,9.99,10.0,854651.0,9.9331,9.943,9.9232,9.9331,854651.0
2021-05-28 10:55:00,9.99,10.0,9.99,10.0,31472.0,9.9232,9.9331,9.9232,9.9331,31472.0
2021-05-28 11:00:00,10.0,10.0,9.97,9.99,115548.0,9.9331,9.9331,9.9033,9.9232,115548.0
2021-05-28 11:05:00,9.99,10.0,9.98,10.0,26773.0,9.9232,9.9331,9.9132,9.9331,26773.0
2021-05-28 11:10:00,9.99,10.01,9.99,10.0,296287.0,9.9232,9.943,9.9232,9.9331,296287.0
2021-05-28 11:15:00,10.0,10.0,9.97,9.97,99228.0,9.9331,9.9331,9.9033,9.9033,99228.0
2021-05-28 11:20:00,9.97,9.98,9.96,9.97,103834.0,9.9033,9.9132,9.8934,9.9033,103834.0
2021-05-28 11:25:00,9.96,9.99,9.96,9.99,47105.0,9.8934,9.9232,9.8934,9.9232,47105.0
2021-05-28 11:30:00,9.98,9.99,9.97,9.97,52016.0,9.9132,9.9232,9.9033,9.9033,52016.0
2021-05-28 11:35:00,9.97,9.98,9.97,9.98,14027.0,9.9033,9.9132,9.9033,9.9132,14027.0
2021-05-28 11:40:00,9.97,9.98,9.96,9.96,59105.0,9.9033,9.9132,9.8934,9.8934,59105.0
2021-05-28 11:45:00,9.97,9.98,9.96,9.98,39963.0,9.9033,9.9132,9.8934,9.9132,39963.0
2021-05-28 11:50:00,9.98,9.99,9.96,9.96,102183.0,9.9132,9.9232,9.8934,9.8934,102183.0
2021-05-28 11:55:00,9.96,9.97,9.94,9.94,85344.0,9.8934,9.9033,9.8735,9.8735,85344.0
2021-05-28 12:00:00,9.95,9.97,9.94,9.96,102525.0,9.8834,9.9033,9.8735,9.8934,102525.0
2021-05-28 12:05:00,9.96,9.99,9.96,9.98,221111.0,9.8934,9.9232,9.8934,9.9132,221111.0
2021-05-28 12:10:00,9.98,9.99,9.96,9.98,153554.0,9.9132,9.9232,9.8934,9.9132,153554.0
2021-05-28 12:15:00,9.98,10.01,9.97,10.0,351806.0,9.9132,9.943,9.9033,9.9331,351806.0
2021-05-28 12:20:00,9.99,10.0,9.99,10.0,29594.0,9.9232,9.9331,9.9232,9.9331,29594.0
2021-05-28 12:25:00,10.0,10.02,9.99,10.02,85816.0,9.9331,9.953,9.9232,9.953,85816.0
2021-05-28 12:30:00,10.01,10.02,10.0,10.0,79144.0,9.943,9.953,9.9331,9.9331,79144.0
2021-05-28 12:35:00,10.01,10.02,10.0,10.01,58353.0,9.943,9.953,9.9331,9.943,58353.0
2021-05-28 12:40:00,10.01,10.01,10.0,10.01,45562.0,9.943,9.943,9.9331,9.943,45562.0
2021-05-28 12:45:00,10.01,10.01,9.99,10.0,39295.0,9.943,9.943,9.9232,9.9331,39295.0
2021-05-28 12:50:00,10.0,10.0,9.99,10.0,9850.0,9.9331,9.9331,9.9232,9.9331,9850.0
2021-05-28 12:55:00,9.99,10.0,9.98,10.0,187700.0,9.9232,9.9331,9.9132,9.9331,187700.0
2021-05-28 13:00:00,10.0,10.0,9.99,10.0,132941.0,9.9331,9.9331,9.9232,9.9331,132941.0
2021-05-28 13:05:00,10.0,10.0,9.99,10.0,20992.0,9.9331,9.9331,9.9232,9.9331,20992.0
2021-05-28 13:10:00,10.0,10.01,9.98,10.0,1025046.0,9.9331,9.943,9.9132,9.9331,1025046.0
2021-05-28 13:15:00,10.0,10.03,9.99,10.02,333448.0,9.9331,9.9629,9.9232,9.953,333448.0
2021-05-28 13:20:00,10.03,10.04,10.02,10.03,102574.0,9.9629,9.9728,9.953,9.9629,102574.0
2021-05-28 13:25:00,10.04,10.05,10.03,10.05,73037.0,9.9728,9.9828,9.9629,9.9828,73037.0
2021-05-28 13:30:00,10.04,10.06,10.03,10.05,408202.0,9.9728,9.9927,9.9629,9.9828,408202.0
2021-05-28 13:35:00,10.05,10.05,10.04,10.04,31208.0,9.9828,9.9828,9.9728,9.9728,31208.0
2021-05-28 13:40:00,10.05,10.05,10.01,10.04,194894.0,9.9828,9.9828,9.943,9.9728,194894.0
2021-05-28 13:45:00,10.04,10.05,10.04,10.05,106216.0,9.9728,9.9828,9.9728,9.9828,106216.0
2021-05-28 13:50:00,10.05,10.06,10.04,10.06,70566.0,9.9828,9.9927,9.9728,9.9927,70566.0
2021-05-28 13:55:00,10.06,10.06,10.02,10.05,234302.0,9.9927,9.9927,9.953,9.9828,234302.0
2021-05-28 14:00:00,10.05,10.06,10.04,10.06,48476.0,9.9828,9.9927,9.9728,9.9927,48476.0
2021-05-28 14:05:00,10.06,10.08,10.05,10.08,195338.0,9.9927,10.0126,9.9828,10.0126,195338.0
2021-05-28 14:10:00,10.08,10.09,10.07,10.08,77485.0,10.0126,10.0225,10.0026,10.0126,77485.0
2021-05-28 14:15:00,10.08,10.1,10.07,10.1,205430.0,10.0126,10.0324,10.0026,10.0324,205430.0
2021-05-28 14:20:00,10.1,10.11,10.09,10.11,67113.0,10.0324,10.0424,10.0225,10.0424,67113.0
2021-05-28 14:25:00,10.11,10.12,10.1,10.11,152326.0,10.0424,10.0523,10.0324,10.0424,152326.0
2021-05-28 14:30:00,10.11,10.12,10.1,10.12,53157.0,10.0424,10.0523,10.0324,10.0523,53157.0
2021-05-28 14:35:00,10.12,10.13,10.11,10.13,102649.0,10.0523,10.0622,10.0424,10.0622,102649.0
2021-05-28 14:40:00,10.13,10.14,10.12,10.13,67477.0,10.0622,10.0722,10.0523,10.0622,67477.0
2021-05-28 14:45:00,10.13,10.13,10.12,10.13,80892.0,10.0622,10.0622,10.0523,10.0622,80892.0
2021-05-28 14:50:00,10.12,10.13,10.11,10.12,137868.0,10.0523,10.0622,10.0424,10.0523,137868.0
2021-05-28 14:55:00,10.12,10.13,10.1,10.13,317876.0,10.0523,10.0622,10.0324,10.0622,317876.0
2021-05-28 15:00:00,10.13,10.15,10.12,10.13,194268.0,10.0622,10.0821,10.0523,10.0622,194268.0
2021-05-28 15:05:00,10.13,10.14,10.12,10.14,129370.0,10.0622,10.0722,10.0523,10.0722,129370.0
2021-05-28 15:10:00,10.14,10.14,10.13,10.14,17117.0,10.0722,10.0722,10.0622,10.0722,17117.0
2021-05-28 15:15:00,10.14,10.15,10.13,10.15,175853.0,10.0722,10.0821,10.0622,10.0821,175853.0
2021-05-28 15:20:00,10.15,10.16,10.14,10.16,128428.0,10.0821,10.092,10.0722,10.092,128428.0
2021-05-28 15:25:00,10.16,10.17,10.15,10.16,253709.0,10.092,10.102,10.0821,10.092,253709.0
2021-05-28 15:30:00,10.16,10.16,10.14,10.16,148559.0,10.092,10.092,10.0722,10.092,148559.0
2021-05-28 15:35:00,10.16,10.17,10.13,10.17,213698.0,10.092,10.102,10.0622,10.102,213698.0
2021-05-28 15:40:00,10.17,10.17,10.15,10.17,511405.0,10.102,10.102,10.0821,10.102,511405.0
2021-05-28 15:45:00,10.17,10.17,10.14,10.16,518390.0,10.102,10.102,10.0722,10.092,518390.0
2021-05-28 15:50:00,10.16,10.17,10.15,10.16,260083.0,10.092,10.102,10.0821,10.092,260083.0
2021-05-28 15:55:00,10.16,10.19,10.14,10.14,1046593.0,10.092,10.1218,10.0722,10.0722,1046593.0
2021-06-01 09:30:00,10.16,10.2,10.16,10.2,308370.0,10.092,10.1318,10.092,10.1318,308370.0
2021-06-01 09:35:00,10.19,10.2,10.16,10.17,90609.0,10.1218,10.1318,10.092,10.102,90609.0
2021-06-01 09:40:00,10.17,10.21,10.17,10.19,252027.0,10.102,10.1417,10.102,10.1218,252027.0
2021-06-01 09:45:00,10.19,10.21,10.16,10.17,119615.0,10.1218,10.1417,10.092,10.102,119615.0
2021-06-01 09:50:00,10.17,10.18,10.15,10.18,143208.0,10.102,10.1119,10.0821,10.1119,143208.0
2021-06-01 09:55:00,10.18,10.21,10.16,10.2,332288.0,10.1119,10.1417,10.092,10.1318,332288.0
2021-06-01 10:00:00,10.19,10.21,10.16,10.17,182287.0,10.1218,10.1417,10.092,10.102,182287.0
2021-06-01 10:05:00,10.17,10.18,10.15,10.18,52898.0,10.102,10.1119,10.0821,10.1119,52898.0
2021-06-01 10:10:00,10.18,10.18,10.15,10.16,54908.0,10.1119,10.1119,10.0821,10.092,54908.0
2021-06-01 10:15:00,10.16,10.16,10.11,10.12,131864.0,10.092,10.092,10.0424,10.0523,131864.0
2021-06-01 10:20:00,10.12,10.13,10.09,10.1,64138.0,10.0523,10.0622,10.0225,10.0324,64138.0
2021-06-01 10:25:00,10.09,10.11,10.07,10.11,78511.0,10.0225,10.0424,10.0026,10.0424,78511.0
2021-06-01 10:30:00,10.11,10.13,10.1,10.13,92352.0,10.0424,10.0622,10.0324,10.0622,92352.0
2021-06-01 10:35:00,10.13,10.14,10.11,10.13,94488.0,10.0622,10.0722,10.0424,10.0622,94488.0
2021-06-01 10:40:00,10.13,10.16,10.12,10.16,99173.0,10.0622,10.092,10.0523,10.092,99173.0
2021-06-01 10:45:00,10.16,10.16,10.13,10.14,125853.0,10.092,10.092,10.0622,10.0722,125853.0
2021-06-01 10:50:00,10.13,10.14,10.12,10.13,138606.0,10.0622,10.0722,10.0523,10.0622,138606.0
2021-06-01 10:55:00,10.13,10.13,10.11,10.13,56166.0,10.0622,10.0622,10.0424,10.0622,56166.0
2021-06-01 11:00:00,10.13,10.15,10.12,10.15,62299.0,10.0622,10.0821,10.0523,10.0821,62299.0
2021-06-01 11:05:00,10.15,10.15,10.11,10.12,111074.0,10.0821,10.0821,10.0424,10.0523,111074.0
2021-06-01 11:10:00,10.12,10.13,10.11,10.13,40642.0,10.0523,10.0622,10.0424,10.0622,40642.0
2021-06-01 11:15:00,10.13,10.13,10.12,10.13,14608.0,10.0622,10.0622,10.0523,10.0622,14608.0
2021-06-01 11:20:00,10.13,10.13,10.11,10.12,70808.0,10.0622,10.0622,10.0424,10.0523,70808.0
2021-06-01 11:25:00,10.12,10.12,10.1,10.11,70414.0,10.0523,10.0523,10.0324,10.0424,70414.0
2021-06-01 11:30:00,10.11,10.11,10.1,10.11,20882.0,10.0424,10.0424,10.0324,10.0424,20882.0
2021-06-01 11:35:00,10.11,10.13,10.1,10.12,80605.0,10.0424,10.0622,10.0324,10.0523,80605.0
2021-06-01 11:40:00,10.12,10.12,10.11,10.12,14952.0,10.0523,10.0523,10.0424,10.0523,14952.0
2021-06-01 11:45:00,10.12,10.12,10.1,10.11,69375.0,10.0523,10.0523,10.0324,10.0424,69375.0
2021-06-01 11:50:00,10.11,10.11,10.08,10.09,50275.0,10.0424,10.0424,10.0126,10.0225,50275.0
2021-06-01 11:55:00,10.09,10.09,10.06,10.06,65785.0,10.0225,10.0225,9.9927,9.9927,65785.0
2021-06-01 12:00:00,10.07,10.07,10.06,10.07,25669.0,10.0026,10.0026,9.9927,10.0026,25669.0
2021-06-01 12:05:00,10.07,10.07,10.05,10.05,43453.0,10.0026,10.0026,9.9828,9.9828,43453.0
2021-06-01 12:10:00,10.05,10.06,10.05,10.05,12487.0,9.9828,9.9927,9.9828,9.9828,12487.0
2021-06-01 12:15:00,10.05,10.06,10.03,10.04,135723.0,9.9828,9.9927,9.9629,9.9728,135723.0
2021-06-01 12:20:00,10.04,10.05,10.04,10.04,13752.0,9.9728,9.9828,9.9728,9.9728,13752.0
2021-06-01 12:25:00,10.04,10.05,10.03,10.04,53460.0,9.9728,9.9828,9.9629,9.9728,53460.0
2021-06-01 12:30:00,10.03,10.05,10.03,10.04,51451.0,9.9629,9.9828,9.9629,9.9728,51451.0
2021-06-01 12:35:00,10.03,10.04,10.02,10.02,126275.0,9.9629,9.9728,9.953,9.953,126275.0
2021-06-01 12:40:00,10.03,10.03,10.01,10.02,161482.0,9.9629,9.9629,9.943,9.953,161482.0
2021-06-01 12:45:00,10.02,10.02,10.0,10.0,107762.0,9.953,9.953,9.9331,9.9331,107762.0
2021-06-01 12:50:00,10.0,10.01,9.98,9.98,643679.0,9.9331,9.943,9.9132,9.9132,643679.0
2021-06-01 12:55:00,9.99,9.99,9.96,9.99,146003.0,9.9232,9.9232,9.8934,9.9232,146003.0
2021-06-01 13:00:00,9.99,9.99,9.97,9.98,46189.0,9.9232,9.9232,9.9033,9.9132,46189.0
2021-06-01 13:05:00,9.98,9.99,9.97,9.99,62895.0,9.9132,9.9232,9.9033,9.9232,62895.0
2021-06-01 13:10:00,9.99,9.99,9.97,9.98,132757.0,9.9232,9.9232,9.9033,9.9132,132757.0
2021-06-01 13:15:00,9.97,9.98,9.95,9.96,77600.0,9.9033,9.9132,9.8834,9.8934,77600.0
2021-06-01 13:20:00,9.95,9.96,9.94,9.96,326186.0,9.8834,9.8934,9.8735,9.8934,326186.0
2021-06-01 13:25:00,9.96,9.97,9.95,9.97,39596.0,9.8934,9.9033,9.8834,9.9033,39596.0
2021-06-01 13:30:00,9.97,9.98,9.96,9.97,24142.0,9.9033,9.9132,9.8934,9.9033,24142.0
2021-06-01 13:35:00,9.98,9.98,9.97,9.97,60732.0,9.9132,9.9132,9.9033,9.9033,60732.0
2021-06-01 13:40:00,9.98,9.99,9.97,9.99,54191.0,9.9132,9.9232,9.9033,9.9232,54191.0
2021-06-01 13:45:00,9.99,9.99,9.97,9.97,89313.0,9.9232,9.9232,9.9033,9.9033,89313.0
2021-06-01 13:50:00,9.97,9.98,9.97,9.98,23872.0,9.9033,9.9132,9.9033,9.9132,23872.0
2021-06-01 13:55:00,9.98,9.99,9.97,9.99,45452.0,9.9132,9.9232,9.9033,9.9232,45452.0
2021-06-01 14:00:00,9.99,10.01,9.99,10.0,65295.0,9.9232,9.943,9.9232,9.9331,65295.0
2021-06-01 14:05:00,10.0,10.01,9.99,10.01,39451.0,9.9331,9.943,9.9232,9.943,39451.0
2021-06-01 14:10:00,10.01,10.02,9.99,10.02,79425.0,9.943,9.953,9.9232,9.953,79425.0
2021-06-01 14:15:00,10.02,10.02,10.01,10.02,22725.0,9.953,9.953,9.943,9.953,22725.0
2021-06-01 14:20:00,10.02,10.05,10.01,10.04,65212.0,9.953,9.9828,9.943,9.9728,65212.0
2021-06-01 14:25:00,10.05,10.06,10.04,10.06,22688.0,9.9828,9.9927,9.9728,9.9927,22688.0
2021-06-01 14:30:00,10.06,10.07,10.04,10.04,153186.0,9.9927,10.0026,9.9728,9.9728,153186.0
2021-06-01 14:35:00,10.04,10.06,10.04,10.05,78506.0,9.9728,9.9927,9.9728,9.9828,78506.0
2021-06-01 14:40:00,10.05,10.06,10.03,10.04,64138.0,9.9828,9.9927,9.9629,9.9728,64138.0
2021-06-01 14:45:00,10.04,10.05,10.04,10.04,30348.0,9.9728,9.9828,9.9728,9.9728,30348.0
2021-06-01 14:50:00,10.04,10.06,10.04,10.06,90283.0,9.9728,9.9927,9.9728,9.9927,90283.0
2021-06-01 14:55:00,10.06,10.07,10.05,10.07,91753.0,9.9927,10.0026,9.9828,10.0026,91753.0
2021-06-01 15:00:00,10.07,10.07,10.06,10.07,60993.0,10.0026,10.0026,9.9927,10.0026,60993.0
2021-06-01 15:05:00,10.07,10.07,10.05,10.06,195910.0,10.0026,10.0026,9.9828,9.9927,195910.0
2021-06-01 15:10:00,10.06,10.07,10.05,10.07,111607.0,9.9927,10.0026,9.9828,10.0026,111607.0
2021-06-01 15:15:00,10.07,10.08,10.06,10.08,93773.0,10.0026,10.0126,9.9927,10.0126,93773.0
2021-06-01 15:20:00,10.08,10.1,10.07,10.1,296620.0,10.0126,10.0324,10.0026,10.0324,296620.0
2021-06-01 15:25:00,10.1,10.11,10.09,10.1,230488.0,10.0324,10.0424,10.0225,10.0324,230488.0
2021-06-01 15:30:00,10.1,10.11,10.09,10.11,119092.0,10.0324,10.0424,10.0225,10.0424,119092.0
2021-06-01 15:35:00,10.11,10.11,10.08,10.09,206235.0,10.0424,10.0424,10.0126,10.0225,206235.0
2021-06-01 15:40:00,10.09,10.11,10.08,10.11,103015.0,10.0225,10.0424,10.0126,10.0424,103015.0
2021-06-01 15:45:00,10.11,10.13,10.1,10.13,313567.0,10.0424,10.0622,10.0324,10.0622,313567.0
2021-06-01 15:50:00,10.13,10.16,10.12,10.15,428026.0,10.0622,10.092,10.0523,10.0821,428026.0
2021-06-01 15:55:00,10.15,10.17,10.13,10.13,1191069.0,10.0821,10.102,10.0622,10.0622,1191069.0
2021-06-02 09:30:00,10.18,10.23,10.12,10.2,299704.0,10.1119,10.1616,10.0523,10.1318,299704.0
2021-06-02 09:35:00,10.2,10.2,10.15,10.17,126684.0,10.1318,10.1318,10.0821,10.102,126684.0
2021-06-02 09:40:00,10.16,10.2,10.16,10.2,75370.0,10.092,10.1318,10.092,10.1318,75370.0
2021-06-02 09:45:00,10.2,10.2,10.17,10.18,121952.0,10.1318,10.1318,10.102,10.1119,121952.0
2021-06-02 09:50:00,10.17,10.18,10.14,10.15,132338.0,10.102,10.1119,10.0722,10.0821,132338.0
2021-06-02 09:55:00,10.15,10.16,10.14,10.15,41084.0,10.0821,10.092,10.0722,10.0821,41084.0
2021-06-02 10:00:00,10.15,10.16,10.14,10.16,59400.0,10.0821,10.092,10.0722,10.092,59400.0
2021-06-02 10:05:00,10.16,10.16,10.14,10.15,42276.0,10.092,10.092,10.0722,10.0821,42276.0
2021-06-02 10:10:00,10.15,10.15,10.14,10.15,28627.0,10.0821,10.0821,10.0722,10.0821,28627.0
2021-06-02 10:15:00,10.15,10.18,10.14,10.18,40311.0,10.0821,10.1119,10.0722,10.1119,40311.0
2021-06-02 10:20:00,10.18,10.18,10.13,10.13,139116.0,10.1119,10.1119,10.0622,10.0622,139116.0
2021-06-02 10:25:00,10.13,10.15,10.13,10.15,27162.0,10.0622,10.0821,10.0622,10.0821,27162.0
2021-06-02 10:30:00,10.15,10.15,10.13,10.13,108419.0,10.0821,10.0821,10.0622,10.0622,108419.0
2021-06-02 10:35:00,10.13,10.14,10.13,10.14,10734.0,10.0622,10.0722,10.0622,10.0722,10734.0
2021-06-02 10:40:00,10.14,10.17,10.13,10.16,63664.0,10.0722,10.102,10.0622,10.092,63664.0
2021-06-02 10:45:00,10.15,10.16,10.14,10.15,21755.0,10.0821,10.092,10.0722,10.0821,21755.0
2021-06-02 10:50:00,10.14,10.16,10.13,10.16,66314.0,10.0722,10.092,10.0622,10.092,66314.0
2021-06-02 10:55:00,10.16,10.21,10.15,10.19,350451.0,10.092,10.1417,10.0821,10.1218,350451.0
2021-06-02 11:00:00,10.19,10.2,10.17,10.18,58759.0,10.1218,10.1318,10.102,10.1119,58759.0
2021-06-02 11:05:00,10.18,10.19,10.17,10.19,113471.0,10.1119,10.1218,10.102,10.1218,113471.0
2021-06-02 11:10:00,10.19,10.2,10.18,10.2,44400.0,10.1218,10.1318,10.1119,10.1318,44400.0
2021-06-02 11:15:00,10.19,10.21,10.19,10.2,176083.0,10.1218,10.1417,10.1218,10.1318,176083.0
2021-06-02 11:20:00,10.19,10.21,10.19,10.2,20596.0,10.1218,10.1417,10.1218,10.1318,20596.0
2021-06-02 11:25:00,10.21,10.21,10.19,10.19,55726.0,10.1417,10.1417,10.1218,10.1218,55726.0
2021-06-02 11:30:00,10.19,10.2,10.19,10.19,9549.0,10.1218,10.1318,10.1218,10.1218,9549.0
2021-06-02 11:35:00,10.19,10.2,10.19,10.19,16947.0,10.1218,10.1318,10.1218,10.1218,16947.0
2021-06-02 11:40:00,10.2,10.21,10.19,10.21,154199.0,10.1318,10.1417,10.1218,10.1417,154199.0
2021-06-02 11:45:00,10.21,10.21,10.19,10.2,108291.0,10.1417,10.1417,10.1218,10.1318,108291.0
2021-06-02 11:50:00,10.2,10.21,10.2,10.2,148601.0,10.1318,10.1417,10.1318,10.1318,148601.0
2021-06-02 11:55:00,10.2,10.21,10.18,10.19,26125.0,10.1318,10.1417,10.1119,10.1218,26125.0
2021-06-02 12:00:00,10.18,10.19,10.17,10.17,54018.0,10.1119,10.1218,10.102,10.102,54018.0
2021-06-02 12:05:00,10.18,10.18,10.17,10.18,23735.0,10.1119,10.1119,10.102,10.1119,23735.0
2021-06-02 12:10:00,10.17,10.18,10.17,10.17,22906.0,10.102,10.1119,10.102,10.102,22906.0
2021-06-02 12:15:00,10.17,10.18,10.16,10.18,102781.0,10.102,10.1119,10.092,10.1119,102781.0
2021-06-02 12:20:00,10.18,10.19,10.18,10.19,69555.0,10.1119,10.1218,10.1119,10.1218,69555.0
2021-06-02 12:25:00,10.18,10.19,10.18,10.18,29139.0,10.1119,10.1218,10.1119,10.1119,29139.0
2021-06-02 12:30:00,10.18,10.19,10.18,10.19,65649.0,10.1119,10.1218,10.1119,10.1218,65649.0
2021-06-02 12:35:00,10.19,10.23,10.18,10.2,861245.0,10.1218,10.1616,10.1119,10.1318,861245.0
2021-06-02 12:40:00,10.2,10.24,10.19,10.24,381639.0,10.1318,10.1715,10.1218,10.1715,381639.0
2021-06-02 12:45:00,10.23,10.25,10.23,10.24,115332.0,10.1616,10.1814,10.1616,10.1715,115332.0
2021-06-02 12:50:00,10.25,10.25,10.24,10.25,20551.0,10.1814,10.1814,10.1715,10.1814,20551.0
2021-06-02 12:55:00,10.25,10.26,10.24,10.26,139214.0,10.1814,10.1914,10.1715,10.1914,139214.0
2021-06-02 13:00:00,10.26,10.27,10.23,10.25,345948.0,10.1914,10.2013,10.1616,10.1814,345948.0
2021-06-02 13:05:00,10.25,10.26,10.24,10.25,93382.0,10.1814,10.1914,10.1715,10.1814,93382.0
2021-06-02 13:10:00,10.25,10.26,10.24,10.24,67658.0,10.1814,10.1914,10.1715,10.1715,67658.0
2021-06-02 13:15:00,10.24,10.25,10.22,10.22,71793.0,10.1715,10.1814,10.1516,10.1516,71793.0
2021-06-02 13:20:00,10.22,10.23,10.2,10.2,43958.0,10.1516,10.1616,10.1318,10.1318,43958.0
2021-06-02 13:25:00,10.21,10.22,10.2,10.21,87430.0,10.1417,10.1516,10.1318,10.1417,87430.0
2021-06-02 13:30:00,10.21,10.22,10.21,10.21,20522.0,10.1417,10.1516,10.1417,10.1417,20522.0
2021-06-02 13:35:00,10.21,10.22,10.21,10.22,41430.0,10.1417,10.1516,10.1417,10.1516,41430.0
2021-06-02 13:40:00,10.21,10.22,10.21,10.21,16563.0,10.1417,10.1516,10.1417,10.1417,16563.0
2021-06-02 13:45:00,10.21,10.22,10.2,10.21,56075.0,10.1417,10.1516,10.1318,10.1417,56075.0
2021-06-02 13:50:00,10.2,10.22,10.2,10.21,47405.0,10.1318,10.1516,10.1318,10.1417,47405.0
2021-06-02 13:55:00,10.21,10.22,10.19,10.2,129868.0,10.1417,10.1516,10.1218,10.1318,129868.0
2021-06-02 14:00:00,10.2,10.21,10.19,10.21,42988.0,10.1318,10.1417,10.1218,10.1417,42988.0
2021-06-02 14:05:00,10.21,10.21,10.2,10.2,45787.0,10.1417,10.1417,10.1318,10.1318,45787.0
2021-06-02 14:10:00,10.21,10.21,10.19,10.21,83523.0,10.1417,10.1417,10.1218,10.1417,83523.0
2021-06-02 14:15:00,10.21,10.22,10.2,10.21,183699.0,10.1417,10.1516,10.1318,10.1417,183699.0
2021-06-02 14:20:00,10.21,10.22,10.2,10.21,52088.0,10.1417,10.1516,10.1318,10.1417,52088.0
2021-06-02 14:25:00,10.21,10.21,10.19,10.19,63575.0,10.1417,10.1417,10.1218,10.1218,63575.0
2021-06-02 14:30:00,10.2,10.2,10.19,10.2,26757.0,10.1318,10.1318,10.1218,10.1318,26757.0
2021-06-02 14:35:00,10.19,10.2,10.19,10.2,21166.0,10.1218,10.1318,10.1218,10.1318,21166.0
2021-06-02 14:40:00,10.2,10.2,10.19,10.2,37327.0,10.1318,10.1318,10.1218,10.1318,37327.0
2021-06-02 14:45:00,10.2,10.2,10.18,10.2,105638.0,10.1318,10.1318,10.1119,10.1318,105638.0
2021-06-02 14:50:00,10.19,10.2,10.19,10.2,43593.0,10.1218,10.1318,10.1218,10.1318,43593.0
2021-06-02 14:55:00,10.2,10.2,10.18,10.19,67756.0,10.1318,10.1318,10.1119,10.1218,67756.0
2021-06-02 15:00:00,10.19,10.19,10.18,10.18,26042.0,10.1218,10.1218,10.1119,10.1119,26042.0
2021-06-02 15:05:00,10.19,10.19,10.18,10.19,36419.0,10.1218,10.1218,10.1119,10.1218,36419.0
2021-06-02 15:10:00,10.19,10.19,10.18,10.19,49577.0,10.1218,10.1218,10.1119,10.1218,49577.0
2021-06-02 15:15:00,10.19,10.19,10.18,10.19,53054.0,10.1218,10.1218,10.1119,10.1218,53054.0
2021-06-02 15:20:00,10.19,10.19,10.18,10.19,72260.0,10.1218,10.1218,10.1119,10.1218,72260.0
2021-06-02 15:25:00,10.19,10.19,10.17,10.18,376385.0,10.1218,10.1218,10.102,10.1119,376385.0
2021-06-02 15:30:00,10.18,10.18,10.16,10.18,344058.0,10.1119,10.1119,10.092,10.1119,344058.0
2021-06-02 15:35:00,10.18,10.21,10.18,10.21,611415.0,10.1119,10.1417,10.1119,10.1417,611415.0
2021-06-02 15:40:00,10.21,10.21,10.2,10.2,555722.0,10.1417,10.1417,10.1318,10.1318,555722.0
2021-06-02 15:45:00,10.2,10.22,10.2,10.21,255991.0,10.1318,10.1516,10.1318,10.1417,255991.0
2021-06-02 15:50:00,10.21,10.21,10.2,10.21,759887.0,10.1417,10.1417,10.1318,10.1417,759887.0
2021-06-02 15:55:00,10.21,10.24,10.2,10.23,1268345.0,10.1417,10.1715,10.1318,10.1616,1268345.0
2021-06-03 09:30:00,10.21,10.22,10.16,10.21,326371.0,10.1417,10.1516,10.092,10.1417,326371.0
2021-06-03 09:35:00,10.21,10.24,10.19,10.21,228039.0,10.1417,10.1715,10.1218,10.1417,228039.0
2021-06-03 09:40:00,10.21,10.23,10.17,10.2,577890.0,10.1417,10.1616,10.102,10.1318,577890.0
2021-06-03 09:45:00,10.2,10.22,10.17,10.19,290612.0,10.1318,10.1516,10.102,10.1218,290612.0
2021-06-03 09:50:00,10.19,10.21,10.13,10.2,189889.0,10.1218,10.1417,10.0622,10.1318,189889.0
2021-06-03 09:55:00,10.2,10.2,10.18,10.19,81592.0,10.1318,10.1318,10.1119,10.1218,81592.0
2021-06-03 10:00:00,10.19,10.2,10.19,10.2,32962.0,10.1218,10.1318,10.1218,10.1318,32962.0
2021-06-03 10:05:00,10.2,10.24,10.2,10.22,50380.0,10.1318,10.1715,10.1318,10.1516,50380.0
2021-06-03 10:10:00,10.22,10.23,10.2,10.21,45263.0,10.1516,10.1616,10.1318,10.1417,45263.0
2021-06-03 10:15:00,10.21,10.23,10.21,10.23,38512.0,10.1417,10.1616,10.1417,10.1616,38512.0
2021-06-03 10:20:00,10.23,10.24,10.22,10.24,26499.0,10.1616,10.1715,10.1516,10.1715,26499.0
2021-06-03 10:25:00,10.24,10.24,10.2,10.21,124071.0,10.1715,10.1715,10.1318,10.1417,124071.0
2021-06-03 10:30:00,10.21,10.22,10.19,10.19,89728.0,10.1417,10.1516,10.1218,10.1218,89728.0
2021-06-03 10:35:00,10.19,10.21,10.19,10.21,222805.0,10.1218,10.1417,10.1218,10.1417,222805.0
2021-06-03 10:40:00,10.21,10.22,10.2,10.2,40724.0,10.1417,10.1516,10.1318,10.1318,40724.0
2021-06-03 10:45:00,10.2,10.22,10.2,10.2,36073.0,10.1318,10.1516,10.1318,10.1318,36073.0
2021-06-03 10:50:00,10.21,10.25,10.2,10.25,151471.0,10.1417,10.1814,10.1318,10.1814,151471.0
2021-06-03 10:55:00,10.25,10.28,10.24,10.28,88537.0,10.1814,10.2112,10.1715,10.2112,88537.0
2021-06-03 11:00:00,10.27,10.29,10.27,10.29,60975.0,10.2013,10.2212,10.2013,10.2212,60975.0
2021-06-03 11:05:00,10.29,10.33,10.28,10.33,232600.0,10.2212,10.2609,10.2112,10.2609,232600.0
2021-06-03 11:10:00,10.33,10.33,10.27,10.28,124897.0,10.2609,10.2609,10.2013,10.2112,124897.0
2021-06-03 11:15:00,10.28,10.29,10.27,10.28,82784.0,10.2112,10.2212,10.2013,10.2112,82784.0
2021-06-03 11:20:00,10.28,10.28,10.26,10.28,184779.0,10.2112,10.2112,10.1914,10.2112,184779.0
2021-06-03 11:25:00,10.28,10.29,10.26,10.28,172216.0,10.2112,10.2212,10.1914,10.2112,172216.0
2021-06-03 11:30:00,10.28,10.31,10.27,10.29,187645.0,10.2112,10.241,10.2013,10.2212,187645.0
2021-06-03 11:35:00,10.28,10.29,10.26,10.28,74227.0,10.2112,10.2212,10.1914,10.2112,74227.0
2021-06-03 11:40:00,10.28,10.29,10.27,10.29,18342.0,10.2112,10.2212,10.2013,10.2212,18342.0
2021-06-03 11:45:00,10.29,10.29,10.28,10.29,10172.0,10.2212,10.2212,10.2112,10.2212,10172.0
2021-06-03 11:50:00,10.29,10.29,10.28,10.29,11510.0,10.2212,10.2212,10.2112,10.2212,11510.0
2021-06-03 11:55:00,10.29,10.31,10.28,10.29,155914.0,10.2212,10.241,10.2112,10.2212,155914.0
2021-06-03 12:00:00,10.3,10.3,10.29,10.29,22038.0,10.2311,10.2311,10.2212,10.2212,22038.0
2021-06-03 12:05:00,10.29,10.32,10.29,10.32,88700.0,10.2212,10.251,10.2212,10.251,88700.0
2021-06-03 12:10:00,10.32,10.32,10.31,10.32,23207.0,10.251,10.251,10.241,10.251,23207.0
2021-06-03 12:15:00,10.32,10.33,10.3,10.3,146276.0,10.251,10.2609,10.2311,10.2311,146276.0
2021-06-03 12:20:00,10.3,10.31,10.28,10.29,44330.0,10.2311,10.241,10.2112,10.2212,44330.0
2021-06-03 12:25:00,10.29,10.31,10.28,10.3,221758.0,10.2212,10.241,10.2112,10.2311,221758.0
2021-06-03 12:30:00,10.31,10.32,10.3,10.32,15107.0,10.241,10.251,10.2311,10.251,15107.0
2021-06-03 12:35:00,10.32,10.32,10.31,10.32,22774.0,10.251,10.251,10.241,10.251,22774.0
2021-06-03 12:40:00,10.32,10.33,10.31,10.33,33428.0,10.251,10.2609,10.241,10.2609,33428.0
2021-06-03 12:45:00,10.33,10.33,10.32,10.33,12317.0,10.2609,10.2609,10.251,10.2609,12317.0
2021-06-03 12:50:00,10.33,10.33,10.32,10.33,34453.0,10.2609,10.2609,10.251,10.2609,34453.0
2021-06-03 12:55:00,10.33,10.33,10.3,10.32,138405.0,10.2609,10.2609,10.2311,10.251,138405.0
2021-06-03 13:00:00,10.32,10.33,10.31,10.33,30562.0,10.251,10.2609,10.241,10.2609,30562.0
2021-06-03 13:05:00,10.33,10.33,10.32,10.32,21334.0,10.2609,10.2609,10.251,10.251,21334.0
2021-06-03 13:10:00,10.33,10.34,10.32,10.33,83441.0,10.2609,10.2708,10.251,10.2609,83441.0
2021-06-03 13:15:00,10.33,10.34,10.32,10.34,36498.0,10.2609,10.2708,10.251,10.2708,36498.0
2021-06-03 13:20:00,10.34,10.35,10.33,10.35,29314.0,10.2708,10.2808,10.2609,10.2808,29314.0
2021-06-03 13:25:00,10.35,10.35,10.32,10.35,164847.0,10.2808,10.2808,10.251,10.2808,164847.0
2021-06-03 13:30:00,10.35,10.36,10.34,10.36,77457.0,10.2808,10.2907,10.2708,10.2907,77457.0
2021-06-03 13:35:00,10.36,10.36,10.35,10.36,14225.0,10.2907,10.2907,10.2808,10.2907,14225.0
2021-06-03 13:40:00,10.36,10.36,10.32,10.34,195882.0,10.2907,10.2907,10.251,10.2708,195882.0
2021-06-03 13:45:00,10.33,10.34,10.33,10.34,10118.0,10.2609,10.2708,10.2609,10.2708,10118.0
2021-06-03 13:50:00,10.34,10.34,10.33,10.33,34719.0,10.2708,10.2708,10.2609,10.2609,34719.0
2021-06-03 13:55:00,10.33,10.34,10.31,10.32,262195.0,10.2609,10.2708,10.241,10.251,262195.0
2021-06-03 14:00:00,10.32,10.35,10.31,10.35,283628.0,10.251,10.2808,10.241,10.2808,283628.0
2021-06-03 14:05:00,10.35,10.36,10.34,10.36,168047.0,10.2808,10.2907,10.2708,10.2907,168047.0
2021-06-03 14:10:00,10.36,10.36,10.35,10.36,29605.0,10.2907,10.2907,10.2808,10.2907,29605.0
2021-06-03 14:15:00,10.36,10.36,10.33,10.34,44587.0,10.2907,10.2907,10.2609,10.2708,44587.0
2021-06-03 14:20:00,10.34,10.34,10.33,10.34,35589.0,10.2708,10.2708,10.2609,10.2708,35589.0
2021-06-03 14:25:00,10.34,10.34,10.33,10.34,90308.0,10.2708,10.2708,10.2609,10.2708,90308.0
2021-06-03 14:30:00,10.34,10.35,10.33,10.33,78435.0,10.2708,10.2808,10.2609,10.2609,78435.0
2021-06-03 14:35:00,10.33,10.34,10.33,10.34,78499.0,10.2609,10.2708,10.2609,10.2708,78499.0
2021-06-03 14:40:00,10.34,10.34,10.33,10.34,70731.0,10.2708,10.2708,10.2609,10.2708,70731.0
2021-06-03 14:45:00,10.34,10.34,10.32,10.33,233616.0,10.2708,10.2708,10.251,10.2609,233616.0
2021-06-03 14:50:00,10.33,10.34,10.32,10.34,63209.0,10.2609,10.2708,10.251,10.2708,63209.0
2021-06-03 14:55:00,10.34,10.35,10.32,10.35,105367.0,10.2708,10.2808,10.251,10.2808,105367.0
2021-06-03 15:00:00,10.35,10.36,10.34,10.36,128063.0,10.2808,10.2907,10.2708,10.2907,128063.0
2021-06-03 15:05:00,10.36,10.38,10.35,10.37,131107.0,10.2907,10.3106,10.2808,10.3006,131107.0
2021-06-03 15:10:00,10.38,10.39,10.37,10.39,42888.0,10.3106,10.3205,10.3006,10.3205,42888.0
2021-06-03 15:15:00,10.39,10.41,10.38,10.41,221795.0,10.3205,10.3404,10.3106,10.3404,221795.0
2021-06-03 15:20:00,10.4,10.42,10.4,10.42,149628.0,10.3304,10.3503,10.3304,10.3503,149628.0
2021-06-03 15:25:00,10.42,10.43,10.41,10.43,49265.0,10.3503,10.3602,10.3404,10.3602,49265.0
2021-06-03 15:30:00,10.43,10.44,10.42,10.43,123827.0,10.3602,10.3702,10.3503,10.3602,123827.0
2021-06-03 15:35:00,10.43,10.45,10.42,10.45,232730.0,10.3602,10.3801,10.3503,10.3801,232730.0
2021-06-03 15:40:00,10.45,10.46,10.43,10.46,181955.0,10.3801,10.39,10.3602,10.39,181955.0
2021-06-03 15:45:00,10.46,10.46,10.44,10.45,251281.0,10.39,10.39,10.3702,10.3801,251281.0
2021-06-03 15:50:00,10.45,10.45,10.43,10.44,250734.0,10.3801,10.3801,10.3602,10.3702,250734.0
2021-06-03 15:55:00,10.43,10.44,10.41,10.43,976010.0,10.3602,10.3702,10.3404,10.3602,976010.0
2021-06-04 09:30:00,10.45,10.46,10.4,10.43,434810.0,10.3801,10.39,10.3304,10.3602,434810.0
2021-06-04 09:35:00,10.43,10.44,10.41,10.42,217221.0,10.3602,10.3702,10.3404,10.3503,217221.0
2021-06-04 09:40:00,10.42,10.44,10.4,10.41,115336.0,10.3503,10.3702,10.3304,10.3404,115336.0
2021-06-04 09:45:00,10.41,10.41,10.38,10.4,245182.0,10.3404,10.3404,10.3106,10.3304,245182.0
2021-06-04 09:50:00,10.4,10.4,10.39,10.4,60347.0,10.3304,10.3304,10.3205,10.3304,60347.0
2021-06-04 09:55:00,10.4,10.41,10.35,10.36,216337.0,10.3304,10.3404,10.2808,10.2907,216337.0
2021-06-04 10:00:00,10.36,10.38,10.34,10.36,234714.0,10.2907,10.3106,10.2708,10.2907,234714.0
2021-06-04 10:05:00,10.36,10.37,10.33,10.34,129989.0,10.2907,10.3006,10.2609,10.2708,129989.0
2021-06-04 10:10:00,10.33,10.34,10.33,10.33,163873.0,10.2609,10.2708,10.2609,10.2609,163873.0
2021-06-04 10:15:00,10.34,10.36,10.33,10.36,204969.0,10.2708,10.2907,10.2609,10.2907,204969.0
2021-06-04 10:20:00,10.35,10.36,10.34,10.35,74718.0,10.2808,10.2907,10.2708,10.2808,74718.0
2021-06-04 10:25:00,10.36,10.37,10.34,10.37,159399.0,10.2907,10.3006,10.2708,10.3006,159399.0
2021-06-04 10:30:00,10.37,10.39,10.36,10.38,44617.0,10.3006,10.3205,10.2907,10.3106,44617.0
2021-06-04 10:35:00,10.38,10.42,10.38,10.42,80153.0,10.3106,10.3503,10.3106,10.3503,80153.0
2021-06-04 10:40:00,10.42,10.43,10.41,10.43,67748.0,10.3503,10.3602,10.3404,10.3602,67748.0
2021-06-04 10:45:00,10.43,10.43,10.42,10.43,24846.0,10.3602,10.3602,10.3503,10.3602,24846.0
2021-06-04 10:50:00,10.43,10.44,10.38,10.38,227218.0,10.3602,10.3702,10.3106,10.3106,227218.0
2021-06-04 10:55:00,10.38,10.39,10.38,10.38,36185.0,10.3106,10.3205,10.3106,10.3106,36185.0
2021-06-04 11:00:00,10.38,10.39,10.37,10.38,136527.0,10.3106,10.3205,10.3006,10.3106,136527.0
2021-06-04 11:05:00,10.38,10.38,10.36,10.38,76579.0,10.3106,10.3106,10.2907,10.3106,76579.0
2021-06-04 11:10:00,10.38,10.38,10.36,10.37,107382.0,10.3106,10.3106,10.2907,10.3006,107382.0
2021-06-04 11:15:00,10.37,10.38,10.36,10.38,70606.0,10.3006,10.3106,10.2907,10.3106,70606.0
2021-06-04 11:20:00,10.38,10.39,10.35,10.36,196987.0,10.3106,10.3205,10.2808,10.2907,196987.0
2021-06-04 11:25:00,10.36,10.37,10.35,10.37,63351.0,10.2907,10.3006,10.2808,10.3006,63351.0
2021-06-04 11:30:00,10.37,10.38,10.36,10.38,90156.0,10.3006,10.3106,10.2907,10.3106,90156.0
2021-06-04 11:35:00,10.37,10.38,10.36,10.37,233918.0,10.3006,10.3106,10.2907,10.3006,233918.0
2021-06-04 11:40:00,10.37,10.37,10.35,10.36,48777.0,10.3006,10.3006,10.2808,10.2907,48777.0
2021-06-04 11:45:00,10.35,10.37,10.35,10.36,76999.0,10.2808,10.3006,10.2808,10.2907,76999.0
2021-06-04 11:50:00,10.36,10.37,10.36,10.36,29997.0,10.2907,10.3006,10.2907,10.2907,29997.0
2021-06-04 11:55:00,10.37,10.37,10.34,10.37,1075441.0,10.3006,10.3006,10.2708,10.3006,1075441.0
2021-06-04 12:00:00,10.37,10.37,10.36,10.37,20496.0,10.3006,10.3006,10.2907,10.3006,20496.0
2021-06-04 12:05:00,10.37,10.37,10.35,10.37,64266.0,10.3006,10.3006,10.2808,10.3006,64266.0
2021-06-04 12:10:00,10.37,10.39,10.36,10.39,114393.0,10.3006,10.3205,10.2907,10.3205,114393.0
2021-06-04 12:15:00,10.38,10.39,10.38,10.39,15340.0,10.3106,10.3205,10.3106,10.3205,15340.0
2021-06-04 12:20:00,10.39,10.43,10.38,10.43,592656.0,10.3205,10.3602,10.3106,10.3602,592656.0
2021-06-04 12:25:00,10.43,10.45,10.41,10.45,262443.0,10.3602,10.3801,10.3404,10.3801,262443.0
2021-06-04 12:30:00,10.45,10.45,10.41,10.42,80666.0,10.3801,10.3801,10.3404,10.3503,80666.0
2021-06-04 12:35:00,10.42,10.42,10.4,10.42,121539.0,10.3503,10.3503,10.3304,10.3503,121539.0
2021-06-04 12:40:00,10.42,10.42,10.41,10.42,20055.0,10.3503,10.3503,10.3404,10.3503,20055.0
2021-06-04 12:45:00,10.42,10.42,10.41,10.42,25027.0,10.3503,10.3503,10.3404,10.3503,25027.0
2021-06-04 12:50:00,10.42,10.43,10.41,10.41,66357.0,10.3503,10.3602,10.3404,10.3404,66357.0
2021-06-04 12:55:00,10.41,10.41,10.37,10.4,242162.0,10.3404,10.3404,10.3006,10.3304,242162.0
2021-06-04 13:00:00,10.4,10.4,10.37,10.38,35623.0,10.3304,10.3304,10.3006,10.3106,35623.0
2021-06-04 13:05:00,10.37,10.38,10.36,10.37,67764.0,10.3006,10.3106,10.2907,10.3006,67764.0
2021-06-04 13:10:00,10.37,10.37,10.33,10.35,116505.0,10.3006,10.3006,10.2609,10.2808,116505.0
2021-06-04 13:15:00,10.34,10.37,10.34,10.36,167929.0,10.2708,10.3006,10.2708,10.2907,167929.0
2021-06-04 13:20:00,10.36,10.37,10.36,10.37,68300.0,10.2907,10.3006,10.2907,10.3006,68300.0
2021-06-04 13:25:00,10.36,10.37,10.35,10.35,52190.0,10.2907,10.3006,10.2808,10.2808,52190.0
2021-06-04 13:30:00,10.36,10.37,10.35,10.36,63624.0,10.2907,10.3006,10.2808,10.2907,63624.0
2021-06-04 13:35:00,10.37,10.38,10.36,10.38,26176.0,10.3006,10.3106,10.2907,10.3106,26176.0
2021-06-04 13:40:00,10.38,10.39,10.37,10.39,31070.0,10.3106,10.3205,10.3006,10.3205,31070.0
2021-06-04 13:45:00,10.39,10.39,10.37,10.38,34807.0,10.3205,10.3205,10.3006,10.3106,34807.0
2021-06-04 13:50:00,10.38,10.38,10.37,10.38,10901.0,10.3106,10.3106,10.3006,10.3106,10901.0
2021-06-04 13:55:00,10.38,10.38,10.37,10.37,16864.0,10.3106,10.3106,10.3006,10.3006,16864.0
2021-06-04 14:00:00,10.38,10.39,10.37,10.39,77225.0,10.3106,10.3205,10.3006,10.3205,77225.0
2021-06-04 14:05:00,10.38,10.39,10.37,10.38,41419.0,10.3106,10.3205,10.3006,10.3106,41419.0
2021-06-04 14:10:00,10.37,10.38,10.37,10.38,11812.0,10.3006,10.3106,10.3006,10.3106,11812.0
2021-06-04 14:15:00,10.38,10.39,10.37,10.37,104138.0,10.3106,10.3205,10.3006,10.3006,104138.0
2021-06-04 14:20:00,10.38,10.38,10.37,10.37,13475.0,10.3106,10.3106,10.3006,10.3006,13475.0
2021-06-04 14:25:00,10.37,10.38,10.37,10.37,16760.0,10.3006,10.3106,10.3006,10.3006,16760.0
2021-06-04 14:30:00,10.37,10.39,10.36,10.38,89908.0,10.3006,10.3205,10.2907,10.3106,89908.0
2021-06-04 14:35:00,10.38,10.38,10.36,10.38,56109.0,10.3106,10.3106,10.2907,10.3106,56109.0
2021-06-04 14:40:00,10.38,10.38,10.36,10.37,33942.0,10.3106,10.3106,10.2907,10.3006,33942.0
2021-06-04 14:45:00,10.36,10.38,10.36,10.37,62447.0,10.2907,10.3106,10.2907,10.3006,62447.0
2021-06-04 14:50:00,10.37,10.38,10.36,10.37,26757.0,10.3006,10.3106,10.2907,10.3006,26757.0
2021-06-04 14:55:00,10.37,10.37,10.35,10.37,193314.0,10.3006,10.3006,10.2808,10.3006,193314.0
2021-06-04 15:00:00,10.37,10.37,10.36,10.37,18009.0,10.3006,10.3006,10.2907,10.3006,18009.0
2021-06-04 15:05:00,10.37,10.38,10.36,10.38,61231.0,10.3006,10.3106,10.2907,10.3106,61231.0
2021-06-04 15:10:00,10.38,10.38,10.35,10.37,111457.0,10.3106,10.3106,10.2808,10.3006,111457.0
2021-06-04 15:15:00,10.37,10.38,10.36,10.37,45521.0,10.3006,10.3106,10.2907,10.3006,45521.0
2021-06-04 15:20:00,10.37,10.38,10.36,10.38,61767.0,10.3006,10.3106,10.2907,10.3106,61767.0
2021-06-04 15:25:00,10.38,10.38,10.37,10.38,26271.0,10.3106,10.3106,10.3006,10.3106,26271.0
2021-06-04 15:30:00,10.38,10.38,10.37,10.38,41464.0,10.3106,10.3106,10.3006,10.3106,41464.0
2021-06-04 15:35:00,10.38,10.39,10.37,10.38,217319.0,10.3106,10.3205,10.3006,10.3106,217319.0
2021-06-04 15:40:00,10.39,10.4,10.38,10.4,82614.0,10.3205,10.3304,10.3106,10.3304,82614.0
2021-06-04 15:45:00,10.4,10.42,10.39,10.41,256047.0,10.3304,10.3503,10.3205,10.3404,256047.0
2021-06-04 15:50:00,10.41,10.42,10.41,10.41,180203.0,10.3404,10.3503,10.3404,10.3404,180203.0
2021-06-04 15:55:00,10.42,10.44,10.38,10.38,767953.0,10.3503,10.3702,10.3106,10.3106,767953.0
2021-06-07 09:30:00,10.38,10.41,10.33,10.37,306477.0,10.3106,10.3404,10.2609,10.3006,306477.0
2021-06-07 09:35:00,10.37,10.39,10.35,10.38,73845.0,10.3006,10.3205,10.2808,10.3106,73845.0
2021-06-07 09:40:00,10.38,10.41,10.37,10.4,98782.0,10.3106,10.3404,10.3006,10.3304,98782.0
2021-06-07 09:45:00,10.4,10.42,10.38,10.41,59105.0,10.3304,10.3503,10.3106,10.3404,59105.0
2021-06-07 09:50:00,10.42,10.45,10.41,10.45,335005.0,10.3503,10.3801,10.3404,10.3801,335005.0
2021-06-07 09:55:00,10.45,10.46,10.4,10.42,146613.0,10.3801,10.39,10.3304,10.3503,146613.0
2021-06-07 10:00:00,10.42,10.44,10.41,10.44,225337.0,10.3503,10.3702,10.3404,10.3702,225337.0
2021-06-07 10:05:00,10.43,10.45,10.42,10.43,63852.0,10.3602,10.3801,10.3503,10.3602,63852.0
2021-06-07 10:10:00,10.43,10.44,10.42,10.43,56577.0,10.3602,10.3702,10.3503,10.3602,56577.0
2021-06-07 10:15:00,10.43,10.43,10.4,10.42,147216.0,10.3602,10.3602,10.3304,10.3503,147216.0
2021-06-07 10:20:00,10.42,10.43,10.41,10.43,50110.0,10.3503,10.3602,10.3404,10.3602,50110.0
2021-06-07 10:25:00,10.43,10.43,10.4,10.41,133908.0,10.3602,10.3602,10.3304,10.3404,133908.0
2021-06-07 10:30:00,10.41,10.42,10.39,10.4,128015.0,10.3404,10.3503,10.3205,10.3304,128015.0
2021-06-07 10:35:00,10.4,10.4,10.38,10.38,75320.0,10.3304,10.3304,10.3106,10.3106,75320.0
2021-06-07 10:40:00,10.38,10.4,10.37,10.39,104650.0,10.3106,10.3304,10.3006,10.3205,104650.0
2021-06-07 10:45:00,10.39,10.41,10.39,10.39,127163.0,10.3205,10.3404,10.3205,10.3205,127163.0
2021-06-07 10:50:00,10.39,10.4,10.37,10.37,109443.0,10.3205,10.3304,10.3006,10.3006,109443.0
2021-06-07 10:55:00,10.37,10.38,10.34,10.38,218572.0,10.3006,10.3106,10.2708,10.3106,218572.0
2021-06-07 11:00:00,10.38,10.39,10.37,10.39,117602.0,10.3106,10.3205,10.3006,10.3205,117602.0
2021-06-07 11:05:00,10.38,10.39,10.37,10.37,100471.0,10.3106,10.3205,10.3006,10.3006,100471.0
2021-06-07 11:10:00,10.37,10.39,10.37,10.38,102046.0,10.3006,10.3205,10.3006,10.3106,102046.0
2021-06-07 11:15:00,10.38,10.39,10.37,10.38,80702.0,10.3106,10.3205,10.3006,10.3106,80702.0
2021-06-07 11:20:00,10.38,10.39,10.37,10.37,82453.0,10.3106,10.3205,10.3006,10.3006,82453.0
2021-06-07 11:25:00,10.37,10.38,10.36,10.36,133420.0,10.3006,10.3106,10.2907,10.2907,133420.0
2021-06-07 11:30:00,10.36,10.36,10.35,10.35,84777.0,10.2907,10.2907,10.2808,10.2808,84777.0
2021-06-07 11:35:00,10.35,10.37,10.35,10.36,130468.0,10.2808,10.3006,10.2808,10.2907,130468.0
2021-06-07 11:40:00,10.37,10.37,10.34,10.35,174214.0,10.3006,10.3006,10.2708,10.2808,174214.0
2021-06-07 11:45:00,10.35,10.36,10.33,10.35,102556.0,10.2808,10.2907,10.2609,10.2808,102556.0
2021-06-07 11:50:00,10.34,10.37,10.33,10.35,549056.0,10.2708,10.3006,10.2609,10.2808,549056.0
2021-06-07 11:55:00,10.35,10.36,10.34,10.34,325448.0,10.2808,10.2907,10.2708,10.2708,325448.0
2021-06-07 12:00:00,10.34,10.37,10.34,10.37,1046835.0,10.2708,10.3006,10.2708,10.3006,1046835.0
2021-06-07 12:05:00,10.37,10.37,10.36,10.37,209735.0,10.3006,10.3006,10.2907,10.3006,209735.0
2021-06-07 12:10:00,10.37,10.37,10.34,10.37,173035.0,10.3006,10.3006,10.2708,10.3006,173035.0
2021-06-07 12:15:00,10.36,10.37,10.35,10.35,35717.0,10.2907,10.3006,10.2808,10.2808,35717.0
2021-06-07 12:20:00,10.36,10.36,10.34,10.35,74947.0,10.2907,10.2907,10.2708,10.2808,74947.0
2021-06-07 12:25:00,10.35,10.35,10.34,10.34,68354.0,10.2808,10.2808,10.2708,10.2708,68354.0
2021-06-07 12:30:00,10.34,10.35,10.31,10.32,159894.0,10.2708,10.2808,10.241,10.251,159894.0
2021-06-07 12:35:00,10.32,10.33,10.31,10.33,73491.0,10.251,10.2609,10.241,10.2609,73491.0
2021-06-07 12:40:00,10.33,10.34,10.32,10.34,39880.0,10.2609,10.2708,10.251,10.2708,39880.0
2021-06-07 12:45:00,10.33,10.34,10.32,10.34,73500.0,10.2609,10.2708,10.251,10.2708,73500.0
2021-06-07 12:50:00,10.33,10.36,10.33,10.36,65735.0,10.2609,10.2907,10.2609,10.2907,65735.0
2021-06-07 12:55:00,10.36,10.36,10.33,10.33,289689.0,10.2907,10.2907,10.2609,10.2609,289689.0
2021-06-07 13:00:00,10.33,10.34,10.32,10.34,74740.0,10.2609,10.2708,10.251,10.2708,74740.0
2021-06-07 13:05:00,10.34,10.34,10.32,10.32,40400.0,10.2708,10.2708,10.251,10.251,40400.0
2021-06-07 13:10:00,10.33,10.34,10.31,10.34,1724573.0,10.2609,10.2708,10.241,10.2708,1724573.0
2021-06-07 13:15:00,10.34,10.34,10.31,10.31,58835.0,10.2708,10.2708,10.241,10.241,58835.0
2021-06-07 13:20:00,10.31,10.32,10.3,10.31,76819.0,10.241,10.251,10.2311,10.241,76819.0
2021-06-07 13:25:00,10.31,10.32,10.28,10.29,173621.0,10.241,10.251,10.2112,10.2212,173621.0
2021-06-07 13:30:00,10.29,10.3,10.27,10.28,77493.0,10.2212,10.2311,10.2013,10.2112,77493.0
2021-06-07 13:35:00,10.29,10.31,10.28,10.29,138374.0,10.2212,10.241,10.2112,10.2212,138374.0
2021-06-07 13:40:00,10.3,10.3,10.28,10.29,48962.0,10.2311,10.2311,10.2112,10.2212,48962.0
2021-06-07 13:45:00,10.29,10.3,10.28,10.29,63728.0,10.2212,10.2311,10.2112,10.2212,63728.0
2021-06-07 13:50:00,10.3,10.3,10.28,10.28,31962.0,10.2311,10.2311,10.2112,10.2112,31962.0
2021-06-07 13:55:00,10.28,10.29,10.26,10.28,133931.0,10.2112,10.2212,10.1914,10.2112,133931.0
2021-06-07 14:00:00,10.28,10.29,10.26,10.27,53062.0,10.2112,10.2212,10.1914,10.2013,53062.0
2021-06-07 14:05:00,10.26,10.27,10.26,10.26,31588.0,10.1914,10.2013,10.1914,10.1914,31588.0
2021-06-07 14:10:00,10.27,10.27,10.26,10.26,40814.0,10.2013,10.2013,10.1914,10.1914,40814.0
2021-06-07 14:15:00,10.27,10.27,10.26,10.26,57306.0,10.2013,10.2013,10.1914,10.1914,57306.0
2021-06-07 14:20:00,10.26,10.27,10.26,10.26,37257.0,10.1914,10.2013,10.1914,10.1914,37257.0
2021-06-07 14:25:00,10.26,10.27,10.26,10.27,80400.0,10.1914,10.2013,10.1914,10.2013,80400.0
2021-06-07 14:30:00,10.26,10.27,10.26,10.27,40495.0,10.1914,10.2013,10.1914,10.2013,40495.0
2021-06-07 14:35:00,10.26,10.27,10.26,10.27,52508.0,10.1914,10.2013,10.1914,10.2013,52508.0
2021-06-07 14:40:00,10.26,10.27,10.25,10.26,113023.0,10.1914,10.2013,10.1814,10.1914,113023.0
2021-06-07 14:45:00,10.26,10.27,10.26,10.27,26876.0,10.1914,10.2013,10.1914,10.2013,26876.0
2021-06-07 14:50:00,10.26,10.27,10.25,10.26,101502.0,10.1914,10.2013,10.1814,10.1914,101502.0
2021-06-07 14:55:00,10.26,10.27,10.26,10.26,38098.0,10.1914,10.2013,10.1914,10.1914,38098.0
2021-06-07 15:00:00,10.26,10.29,10.25,10.28,419946.0,10.1914,10.2212,10.1814,10.2112,419946.0
2021-06-07 15:05:00,10.28,10.31,10.28,10.28,270695.0,10.2112,10.241,10.2112,10.2112,270695.0
2021-06-07 15:10:00,10.28,10.29,10.27,10.27,48358.0,10.2112,10.2212,10.2013,10.2013,48358.0
2021-06-07 15:15:00,10.28,10.29,10.26,10.29,171994.0,10.2112,10.2212,10.1914,10.2212,171994.0
2021-06-07 15:20:00,10.29,10.3,10.29,10.29,68431.0,10.2212,10.2311,10.2212,10.2212,68431.0
2021-06-07 15:25:00,10.29,10.32,10.29,10.32,167704.0,10.2212,10.251,10.2212,10.251,167704.0
2021-06-07 15:30:00,10.33,10.33,10.32,10.32,144211.0,10.2609,10.2609,10.251,10.251,144211.0
2021-06-07 15:35:00,10.33,10.36,10.32,10.35,281605.0,10.2609,10.2907,10.251,10.2808,281605.0
2021-06-07 15:40:00,10.35,10.36,10.34,10.36,157653.0,10.2808,10.2907,10.2708,10.2907,157653.0
2021-06-07 15:45:00,10.36,10.36,10.33,10.33,189690.0,10.2907,10.2907,10.2609,10.2609,189690.0
2021-06-07 15:50:00,10.33,10.34,10.32,10.33,284453.0,10.2609,10.2708,10.251,10.2609,284453.0
2021-06-07 15:55:00,10.34,10.34,10.29,10.3,843631.0,10.2708,10.2708,10.2212,10.2311,843631.0
2021-06-08 09:30:00,10.3,10.35,10.27,10.28,246235.0,10.2311,10.2808,10.2013,10.2112,246235.0
2021-06-08 09:35:00,10.28,10.31,10.27,10.28,127598.0,10.2112,10.241,10.2013,10.2112,127598.0
2021-06-08 09:40:00,10.29,10.31,10.27,10.3,118883.0,10.2212,10.241,10.2013,10.2311,118883.0
2021-06-08 09:45:00,10.29,10.32,10.29,10.3,45894.0,10.2212,10.251,10.2212,10.2311,45894.0
2021-06-08 09:50:00,10.3,10.3,10.28,10.29,45006.0,10.2311,10.2311,10.2112,10.2212,45006.0
2021-06-08 09:55:00,10.29,10.3,10.22,10.22,113127.0,10.2212,10.2311,10.1516,10.1516,113127.0
2021-06-08 10:00:00,10.22,10.25,10.22,10.25,91622.0,10.1516,10.1814,10.1516,10.1814,91622.0
2021-06-08 10:05:00,10.25,10.25,10.23,10.25,67344.0,10.1814,10.1814,10.1616,10.1814,67344.0
2021-06-08 10:10:00,10.25,10.26,10.23,10.23,91570.0,10.1814,10.1914,10.1616,10.1616,91570.0
2021-06-08 10:15:00,10.23,10.25,10.23,10.25,93836.0,10.1616,10.1814,10.1616,10.1814,93836.0
2021-06-08 10:20:00,10.25,10.25,10.22,10.22,54647.0,10.1814,10.1814,10.1516,10.1516,54647.0
2021-06-08 10:25:00,10.22,10.23,10.22,10.22,80693.0,10.1516,10.1616,10.1516,10.1516,80693.0
2021-06-08 10:30:00,10.22,10.26,10.22,10.26,184645.0,10.1516,10.1914,10.1516,10.1914,184645.0
2021-06-08 10:35:00,10.25,10.27,10.25,10.25,192208.0,10.1814,10.2013,10.1814,10.1814,192208.0
2021-06-08 10:40:00,10.26,10.26,10.25,10.25,14376.0,10.1914,10.1914,10.1814,10.1814,14376.0
2021-06-08 10:45:00,10.25,10.26,10.25,10.25,27186.0,10.1814,10.1914,10.1814,10.1814,27186.0
2021-06-08 10:50:00,10.26,10.26,10.24,10.25,160758.0,10.1914,10.1914,10.1715,10.1814,160758.0
2021-06-08 10:55:00,10.25,10.28,10.25,10.28,111074.0,10.1814,10.2112,10.1814,10.2112,111074.0
2021-06-08 11:00:00,10.28,10.29,10.27,10.29,41175.0,10.2112,10.2212,10.2013,10.2212,41175.0
2021-06-08 11:05:00,10.29,10.29,10.26,10.27,91936.0,10.2212,10.2212,10.1914,10.2013,91936.0
2021-06-08 11:10:00,10.27,10.28,10.25,10.26,133466.0,10.2013,10.2112,10.1814,10.1914,133466.0
2021-06-08 11:15:00,10.26,10.27,10.24,10.25,142512.0,10.1914,10.2013,10.1715,10.1814,142512.0
2021-06-08 11:20:00,10.25,10.25,10.23,10.23,125503.0,10.1814,10.1814,10.1616,10.1616,125503.0
2021-06-08 11:25:00,10.23,10.24,10.23,10.24,52344.0,10.1616,10.1715,10.1616,10.1715,52344.0
2021-06-08 11:30:00,10.24,10.25,10.23,10.25,66880.0,10.1715,10.1814,10.1616,10.1814,66880.0
2021-06-08 11:35:00,10.25,10.25,10.22,10.22,114513.0,10.1814,10.1814,10.1516,10.1516,114513.0
2021-06-08 11:40:00,10.22,10.23,10.22,10.22,55846.0,10.1516,10.1616,10.1516,10.1516,55846.0
2021-06-08 11:45:00,10.22,10.23,10.22,10.22,58932.0,10.1516,10.1616,10.1516,10.1516,58932.0
2021-06-08 11:50:00,10.22,10.23,10.22,10.22,55705.0,10.1516,10.1616,10.1516,10.1516,55705.0
2021-06-08 11:55:00,10.22,10.23,10.22,10.22,51789.0,10.1516,10.1616,10.1516,10.1516,51789.0
2021-06-08 12:00:00,10.22,10.25,10.22,10.24,112345.0,10.1516,10.1814,10.1516,10.1715,112345.0
2021-06-08 12:05:00,10.23,10.24,10.23,10.23,6529.0,10.1616,10.1715,10.1616,10.1616,6529.0
2021-06-08 12:10:00,10.23,10.24,10.22,10.24,82569.0,10.1616,10.1715,10.1516,10.1715,82569.0
2021-06-08 12:15:00,10.23,10.24,10.23,10.23,11350.0,10.1616,10.1715,10.1616,10.1616,11350.0
2021-06-08 12:20:00,10.23,10.24,10.23,10.23,32706.0,10.1616,10.1715,10.1616,10.1616,32706.0
2021-06-08 12:25:00,10.24,10.25,10.23,10.24,86217.0,10.1715,10.1814,10.1616,10.1715,86217.0
2021-06-08 12:30:00,10.24,10.26,10.24,10.26,48956.0,10.1715,10.1914,10.1715,10.1914,48956.0
2021-06-08 12:35:00,10.25,10.26,10.25,10.25,15030.0,10.1814,10.1914,10.1814,10.1814,15030.0
2021-06-08 12:40:00,10.25,10.26,10.24,10.26,116982.0,10.1814,10.1914,10.1715,10.1914,116982.0
2021-06-08 12:45:00,10.26,10.26,10.25,10.25,11165.0,10.1914,10.1914,10.1814,10.1814,11165.0
2021-06-08 12:50:00,10.25,10.26,10.25,10.26,23755.0,10.1814,10.1914,10.1814,10.1914,23755.0
2021-06-08 12:55:00,10.25,10.26,10.24,10.25,130370.0,10.1814,10.1914,10.1715,10.1814,130370.0
2021-06-08 13:00:00,10.26,10.26,10.24,10.24,69945.0,10.1914,10.1914,10.1715,10.1715,69945.0
2021-06-08 13:05:00,10.24,10.25,10.24,10.24,10525.0,10.1715,10.1814,10.1715,10.1715,10525.0
2021-06-08 13:10:00,10.24,10.25,10.24,10.25,20689.0,10.1715,10.1814,10.1715,10.1814,20689.0
2021-06-08 13:15:00,10.24,10.25,10.23,10.24,60388.0,10.1715,10.1814,10.1616,10.1715,60388.0
2021-06-08 13:20:00,10.25,10.25,10.24,10.24,28296.0,10.1814,10.1814,10.1715,10.1715,28296.0
2021-06-08 13:25:00,10.24,10.25,10.24,10.24,15664.0,10.1715,10.1814,10.1715,10.1715,15664.0
2021-06-08 13:30:00,10.24,10.25,10.24,10.24,18176.0,10.1715,10.1814,10.1715,10.1715,18176.0
2021-06-08 13:35:00,10.24,10.25,10.24,10.24,46419.0,10.1715,10.1814,10.1715,10.1715,46419.0
2021-06-08 13:40:00,10.24,10.25,10.24,10.24,16585.0,10.1715,10.1814,10.1715,10.1715,16585.0
2021-06-08 13:45:00,10.25,10.25,10.24,10.24,47388.0,10.1814,10.1814,10.1715,10.1715,47388.0
2021-06-08 13:50:00,10.24,10.25,10.24,10.25,53570.0,10.1715,10.1814,10.1715,10.1814,53570.0
2021-06-08 13:55:00,10.25,10.25,10.24,10.25,31290.0,10.1814,10.1814,10.1715,10.1814,31290.0
2021-06-08 14:00:00,10.24,10.26,10.24,10.26,86545.0,10.1715,10.1914,10.1715,10.1914,86545.0
2021-06-08 14:05:00,10.26,10.26,10.25,10.25,20164.0,10.1914,10.1914,10.1814,10.1814,20164.0
2021-06-08 14:10:00,10.25,10.26,10.25,10.25,11721.0,10.1814,10.1914,10.1814,10.1814,11721.0
2021-06-08 14:15:00,10.25,10.26,10.25,10.25,12192.0,10.1814,10.1914,10.1814,10.1814,12192.0
2021-06-08 14:20:00,10.25,10.26,10.25,10.26,100635.0,10.1814,10.1914,10.1814,10.1914,100635.0
2021-06-08 14:25:00,10.25,10.26,10.24,10.24,112346.0,10.1814,10.1914,10.1715,10.1715,112346.0
2021-06-08 14:30:00,10.24,10.25,10.24,10.24,27369.0,10.1715,10.1814,10.1715,10.1715,27369.0
2021-06-08 14:35:00,10.24,10.25,10.24,10.24,34622.0,10.1715,10.1814,10.1715,10.1715,34622.0
2021-06-08 14:40:00,10.24,10.27,10.24,10.27,133166.0,10.1715,10.2013,10.1715,10.2013,133166.0
2021-06-08 14:45:00,10.26,10.27,10.25,10.27,174495.0,10.1914,10.2013,10.1814,10.2013,174495.0
2021-06-08 14:50:00,10.26,10.27,10.25,10.25,58211.0,10.1914,10.2013,10.1814,10.1814,58211.0
2021-06-08 14:55:00,10.26,10.26,10.25,10.25,43707.0,10.1914,10.1914,10.1814,10.1814,43707.0
2021-06-08 15:00:00,10.26,10.26,10.25,10.25,61385.0,10.1914,10.1914,10.1814,10.1814,61385.0
2021-06-08 15:05:00,10.25,10.28,10.25,10.28,149463.0,10.1814,10.2112,10.1814,10.2112,149463.0
2021-06-08 15:10:00,10.28,10.28,10.26,10.27,160851.0,10.2112,10.2112,10.1914,10.2013,160851.0
2021-06-08 15:15:00,10.28,10.28,10.27,10.27,31410.0,10.2112,10.2112,10.2013,10.2013,31410.0
2021-06-08 15:20:00,10.27,10.28,10.27,10.27,39443.0,10.2013,10.2112,10.2013,10.2013,39443.0
2021-06-08 15:25:00,10.28,10.28,10.26,10.27,92519.0,10.2112,10.2112,10.1914,10.2013,92519.0
2021-06-08 15:30:00,10.28,10.28,10.27,10.27,110279.0,10.2112,10.2112,10.2013,10.2013,110279.0
2021-06-08 15:35:00,10.27,10.28,10.26,10.26,155922.0,10.2013,10.2112,10.1914,10.1914,155922.0
2021-06-08 15:40:00,10.26,10.27,10.25,10.25,77917.0,10.1914,10.2013,10.1814,10.1814,77917.0
2021-06-08 15:45:00,10.26,10.27,10.25,10.26,210087.0,10.1914,10.2013,10.1814,10.1914,210087.0
2021-06-08 15:50:00,10.27,10.27,10.25,10.27,228880.0,10.2013,10.2013,10.1814,10.2013,228880.0
2021-06-08 15:55:00,10.26,10.27,10.22,10.23,663865.0,10.1914,10.2013,10.1516,10.1616,663865.0
2021-06-09 09:30:00,10.25,10.26,10.19,10.21,128260.0,10.1814,10.1914,10.1218,10.1417,128260.0
2021-06-09 09:35:00,10.21,10.24,10.21,10.23,53491.0,10.1417,10.1715,10.1417,10.1616,53491.0
2021-06-09 09:40:00,10.23,10.26,10.22,10.25,89527.0,10.1616,10.1914,10.1516,10.1814,89527.0
2021-06-09 09:45:00,10.25,10.26,10.24,10.25,76846.0,10.1814,10.1914,10.1715,10.1814,76846.0
2021-06-09 09:50:00,10.26,10.26,10.25,10.25,19736.0,10.1914,10.1914,10.1814,10.1814,19736.0
2021-06-09 09:55:00,10.25,10.27,10.24,10.27,29572.0,10.1814,10.2013,10.1715,10.2013,29572.0
2021-06-09 10:00:00,10.27,10.27,10.25,10.26,42087.0,10.2013,10.2013,10.1814,10.1914,42087.0
2021-06-09 10:05:00,10.26,10.29,10.25,10.29,68067.0,10.1914,10.2212,10.1814,10.2212,68067.0
2021-06-09 10:10:00,10.28,10.3,10.27,10.28,47462.0,10.2112,10.2311,10.2013,10.2112,47462.0
2021-06-09 10:15:00,10.28,10.29,10.27,10.28,43216.0,10.2112,10.2212,10.2013,10.2112,43216.0
2021-06-09 10:20:00,10.29,10.29,10.24,10.27,776098.0,10.2212,10.2212,10.1715,10.2013,776098.0
2021-06-09 10:25:00,10.27,10.28,10.26,10.27,39160.0,10.2013,10.2112,10.1914,10.2013,39160.0
2021-06-09 10:30:00,10.27,10.28,10.26,10.28,32365.0,10.2013,10.2112,10.1914,10.2112,32365.0
2021-06-09 10:35:00,10.28,10.3,10.28,10.29,59434.0,10.2112,10.2311,10.2112,10.2212,59434.0
2021-06-09 10:40:00,10.29,10.29,10.28,10.28,127766.0,10.2212,10.2212,10.2112,10.2112,127766.0
2021-06-09 10:45:00,10.28,10.29,10.27,10.28,22913.0,10.2112,10.2212,10.2013,10.2112,22913.0
2021-06-09 10:50:00,10.28,10.29,10.27,10.29,27769.0,10.2112,10.2212,10.2013,10.2212,27769.0
2021-06-09 10:55:00,10.29,10.29,10.28,10.29,14301.0,10.2212,10.2212,10.2112,10.2212,14301.0
2021-06-09 11:00:00,10.29,10.29,10.26,10.28,87008.0,10.2212,10.2212,10.1914,10.2112,87008.0
2021-06-09 11:05:00,10.27,10.29,10.27,10.28,26427.0,10.2013,10.2212,10.2013,10.2112,26427.0
2021-06-09 11:10:00,10.29,10.3,10.28,10.29,54042.0,10.2212,10.2311,10.2112,10.2212,54042.0
2021-06-09 11:15:00,10.3,10.3,10.29,10.29,10228.0,10.2311,10.2311,10.2212,10.2212,10228.0
2021-06-09 11:20:00,10.29,10.31,10.29,10.3,60732.0,10.2212,10.241,10.2212,10.2311,60732.0
2021-06-09 11:25:00,10.3,10.31,10.28,10.28,40540.0,10.2311,10.241,10.2112,10.2112,40540.0
2021-06-09 11:30:00,10.28,10.29,10.27,10.28,17777.0,10.2112,10.2212,10.2013,10.2112,17777.0
2021-06-09 11:35:00,10.27,10.28,10.27,10.28,19510.0,10.2013,10.2112,10.2013,10.2112,19510.0
2021-06-09 11:40:00,10.28,10.28,10.27,10.27,9833.0,10.2112,10.2112,10.2013,10.2013,9833.0
2021-06-09 11:45:00,10.28,10.28,10.27,10.27,18798.0,10.2112,10.2112,10.2013,10.2013,18798.0
2021-06-09 11:50:00,10.28,10.29,10.27,10.29,91857.0,10.2112,10.2212,10.2013,10.2212,91857.0
2021-06-09 11:55:00,10.29,10.29,10.27,10.28,20220.0,10.2212,10.2212,10.2013,10.2112,20220.0
2021-06-09 12:00:00,10.28,10.28,10.27,10.28,14245.0,10.2112,10.2112,10.2013,10.2112,14245.0
2021-06-09 12:05:00,10.27,10.28,10.27,10.28,8641.0,10.2013,10.2112,10.2013,10.2112,8641.0
2021-06-09 12:10:00,10.28,10.28,10.27,10.28,10793.0,10.2112,10.2112,10.2013,10.2112,10793.0
2021-06-09 12:15:00,10.28,10.28,10.27,10.28,10688.0,10.2112,10.2112,10.2013,10.2112,10688.0
2021-06-09 12:20:00,10.28,10.28,10.27,10.28,11914.0,10.2112,10.2112,10.2013,10.2112,11914.0
2021-06-09 12:25:00,10.28,10.3,10.27,10.28,82318.0,10.2112,10.2311,10.2013,10.2112,82318.0
2021-06-09 12:30:00,10.28,10.29,10.28,10.29,7323.0,10.2112,10.2212,10.2112,10.2212,7323.0
2021-06-09 12:35:00,10.28,10.29,10.28,10.29,14144.0,10.2112,10.2212,10.2112,10.2212,14144.0
2021-06-09 12:40:00,10.28,10.29,10.27,10.28,84377.0,10.2112,10.2212,10.2013,10.2112,84377.0
2021-06-09 12:45:00,10.28,10.29,10.27,10.27,73590.0,10.2112,10.2212,10.2013,10.2013,73590.0
2021-06-09 12:50:00,10.27,10.29,10.27,10.29,202887.0,10.2013,10.2212,10.2013,10.2212,202887.0
2021-06-09 12:55:00,10.29,10.3,10.28,10.29,69548.0,10.2212,10.2311,10.2112,10.2212,69548.0
2021-06-09 13:00:00,10.29,10.32,10.29,10.32,65907.0,10.2212,10.251,10.2212,10.251,65907.0
2021-06-09 13:05:00,10.32,10.32,10.31,10.32,21812.0,10.251,10.251,10.241,10.251,21812.0
2021-06-09 13:10:00,10.31,10.32,10.31,10.32,9540.0,10.241,10.251,10.241,10.251,9540.0
2021-06-09 13:15:00,10.32,10.32,10.31,10.32,17605.0,10.251,10.251,10.241,10.251,17605.0
2021-06-09 13:20:00,10.32,10.32,10.31,10.32,6821.0,10.251,10.251,10.241,10.251,6821.0
2021-06-09 13:25:00,10.32,10.32,10.31,10.32,15123.0,10.251,10.251,10.241,10.251,15123.0
2021-06-09 13:30:00,10.31,10.32,10.31,10.32,14670.0,10.241,10.251,10.241,10.251,14670.0
2021-06-09 13:35:00,10.32,10.32,10.31,10.31,8320.0,10.251,10.251,10.241,10.241,8320.0
2021-06-09 13:40:00,10.31,10.32,10.31,10.32,34909.0,10.241,10.251,10.241,10.251,34909.0
2021-06-09 13:45:00,10.32,10.34,10.31,10.34,77088.0,10.251,10.2708,10.241,10.2708,77088.0
2021-06-09 13:50:00,10.34,10.34,10.32,10.33,85663.0,10.2708,10.2708,10.251,10.2609,85663.0
2021-06-09 13:55:00,10.33,10.33,10.32,10.32,14420.0,10.2609,10.2609,10.251,10.251,14420.0
2021-06-09 14:00:00,10.32,10.33,10.31,10.31,53301.0,10.251,10.2609,10.241,10.241,53301.0
2021-06-09 14:05:00,10.31,10.32,10.3,10.3,37911.0,10.241,10.251,10.2311,10.2311,37911.0
2021-06-09 14:10:00,10.31,10.32,10.3,10.32,227041.0,10.241,10.251,10.2311,10.251,227041.0
2021-06-09 14:15:00,10.32,10.33,10.3,10.31,626277.0,10.251,10.2609,10.2311,10.241,626277.0
2021-06-09 14:20:00,10.31,10.35,10.31,10.35,112881.0,10.241,10.2808,10.241,10.2808,112881.0
2021-06-09 14:25:00,10.35,10.35,10.34,10.35,13005.0,10.2808,10.2808,10.2708,10.2808,13005.0
2021-06-09 14:30:00,10.35,10.35,10.34,10.35,14500.0,10.2808,10.2808,10.2708,10.2808,14500.0
2021-06-09 14:35:00,10.34,10.35,10.34,10.34,39868.0,10.2708,10.2808,10.2708,10.2708,39868.0
2021-06-09 14:40:00,10.35,10.36,10.34,10.34,151048.0,10.2808,10.2907,10.2708,10.2708,151048.0
2021-06-09 14:45:00,10.34,10.36,10.34,10.36,67097.0,10.2708,10.2907,10.2708,10.2907,67097.0
2021-06-09 14:50:00,10.36,10.36,10.34,10.34,87729.0,10.2907,10.2907,10.2708,10.2708,87729.0
2021-06-09 14:55:00,10.35,10.35,10.33,10.33,90904.0,10.2808,10.2808,10.2609,10.2609,90904.0
2021-06-09 15:00:00,10.33,10.34,10.33,10.34,19285.0,10.2609,10.2708,10.2609,10.2708,19285.0
2021-06-09 15:05:00,10.33,10.34,10.32,10.32,48147.0,10.2609,10.2708,10.251,10.251,48147.0
2021-06-09 15:10:00,10.33,10.34,10.32,10.34,27142.0,10.2609,10.2708,10.251,10.2708,27142.0
2021-06-09 15:15:00,10.34,10.34,10.32,10.33,70251.0,10.2708,10.2708,10.251,10.2609,70251.0
2021-06-09 15:20:00,10.32,10.34,10.32,10.34,62502.0,10.251,10.2708,10.251,10.2708,62502.0
2021-06-09 15:25:00,10.34,10.34,10.31,10.31,134264.0,10.2708,10.2708,10.241,10.241,134264.0
2021-06-09 15:30:00,10.31,10.32,10.3,10.31,141971.0,10.241,10.251,10.2311,10.241,141971.0
2021-06-09 15:35:00,10.31,10.32,10.31,10.31,43203.0,10.241,10.251,10.241,10.241,43203.0
2021-06-09 15:40:00,10.31,10.32,10.31,10.32,86407.0,10.241,10.251,10.241,10.251,86407.0
2021-06-09 15:45:00,10.31,10.32,10.31,10.31,119613.0,10.241,10.251,10.241,10.241,119613.0
2021-06-09 15:50:00,10.31,10.33,10.3,10.33,207654.0,10.241,10.2609,10.2311,10.2609,207654.0
2021-06-09 15:55:00,10.32,10.33,10.27,10.27,1166397.0,10.251,10.2609,10.2013,10.2013,1166397.0
2021-06-10 09:30:00,10.32,10.35,10.3,10.35,168277.0,10.251,10.2808,10.2311,10.2808,168277.0
2021-06-10 09:35:00,10.35,10.36,10.34,10.36,34680.0,10.2808,10.2907,10.2708,10.2907,34680.0
2021-06-10 09:40:00,10.36,10.37,10.35,10.36,20782.0,10.2907,10.3006,10.2808,10.2907,20782.0
2021-06-10 09:45:00,10.37,10.38,10.36,10.37,44107.0,10.3006,10.3106,10.2907,10.3006,44107.0
2021-06-10 09:50:00,10.37,10.4,10.36,10.4,107135.0,10.3006,10.3304,10.2907,10.3304,107135.0
2021-06-10 09:55:00,10.4,10.41,10.39,10.41,42884.0,10.3304,10.3404,10.3205,10.3404,42884.0
2021-06-10 10:00:00,10.41,10.43,10.4,10.42,79643.0,10.3404,10.3602,10.3304,10.3503,79643.0
2021-06-10 10:05:00,10.42,10.43,10.39,10.42,509901.0,10.3503,10.3602,10.3205,10.3503,509901.0
2021-06-10 10:10:00,10.42,10.45,10.41,10.45,315372.0,10.3503,10.3801,10.3404,10.3801,315372.0
2021-06-10 10:15:00,10.44,10.52,10.44,10.52,343021.0,10.3702,10.4496,10.3702,10.4496,343021.0
2021-06-10 10:20:00,10.52,10.53,10.51,10.52,98970.0,10.4496,10.4596,10.4397,10.4496,98970.0
2021-06-10 10:25:00,10.53,10.55,10.51,10.52,169697.0,10.4596,10.4794,10.4397,10.4496,169697.0
2021-06-10 10:30:00,10.51,10.53,10.51,10.53,64169.0,10.4397,10.4596,10.4397,10.4596,64169.0
2021-06-10 10:35:00,10.52,10.53,10.5,10.52,84332.0,10.4496,10.4596,10.4298,10.4496,84332.0
2021-06-10 10:40:00,10.52,10.52,10.49,10.5,116197.0,10.4496,10.4496,10.4198,10.4298,116197.0
2021-06-10 10:45:00,10.5,10.51,10.48,10.49,113751.0,10.4298,10.4397,10.4099,10.4198,113751.0
2021-06-10 10:50:00,10.48,10.49,10.47,10.48,116095.0,10.4099,10.4198,10.4,10.4099,116095.0
2021-06-10 10:55:00,10.49,10.5,10.46,10.5,85605.0,10.4198,10.4298,10.39,10.4298,85605.0
2021-06-10 11:00:00,10.5,10.5,10.48,10.49,44403.0,10.4298,10.4298,10.4099,10.4198,44403.0
2021-06-10 11:05:00,10.49,10.49,10.47,10.47,37418.0,10.4198,10.4198,10.4,10.4,37418.0
2021-06-10 11:10:00,10.47,10.48,10.47,10.47,33012.0,10.4,10.4099,10.4,10.4,33012.0
2021-06-10 11:15:00,10.48,10.49,10.47,10.48,114754.0,10.4099,10.4198,10.4,10.4099,114754.0
2021-06-10 11:20:00,10.49,10.5,10.48,10.5,45927.0,10.4198,10.4298,10.4099,10.4298,45927.0
2021-06-10 11:25:00,10.5,10.5,10.48,10.49,172799.0,10.4298,10.4298,10.4099,10.4198,172799.0
2021-06-10 11:30:00,10.49,10.5,10.49,10.5,33928.0,10.4198,10.4298,10.4198,10.4298,33928.0
2021-06-10 11:35:00,10.5,10.51,10.49,10.51,63277.0,10.4298,10.4397,10.4198,10.4397,63277.0
2021-06-10 11:40:00,10.51,10.53,10.5,10.53,35453.0,10.4397,10.4596,10.4298,10.4596,35453.0
2021-06-10 11:45:00,10.53,10.53,10.5,10.52,171768.0,10.4596,10.4596,10.4298,10.4496,171768.0
2021-06-10 11:50:00,10.52,10.52,10.51,10.52,71248.0,10.4496,10.4496,10.4397,10.4496,71248.0
2021-06-10 11:55:00,10.52,10.52,10.49,10.5,77615.0,10.4496,10.4496,10.4198,10.4298,77615.0
2021-06-10 12:00:00,10.5,10.5,10.49,10.5,27350.0,10.4298,10.4298,10.4198,10.4298,27350.0
2021-06-10 12:05:00,10.5,10.51,10.49,10.5,113256.0,10.4298,10.4397,10.4198,10.4298,113256.0
2021-06-10 12:10:00,10.5,10.5,10.48,10.49,112354.0,10.4298,10.4298,10.4099,10.4198,112354.0
2021-06-10 12:15:00,10.48,10.51,10.48,10.51,62327.0,10.4099,10.4397,10.4099,10.4397,62327.0
2021-06-10 12:20:00,10.51,10.51,10.5,10.51,19826.0,10.4397,10.4397,10.4298,10.4397,19826.0
2021-06-10 12:25:00,10.51,10.51,10.5,10.51,31070.0,10.4397,10.4397,10.4298,10.4397,31070.0
2021-06-10 12:30:00,10.51,10.51,10.5,10.5,37507.0,10.4397,10.4397,10.4298,10.4298,37507.0
2021-06-10 12:35:00,10.51,10.52,10.5,10.52,39124.0,10.4397,10.4496,10.4298,10.4496,39124.0
2021-06-10 12:40:00,10.52,10.52,10.51,10.52,16298.0,10.4496,10.4496,10.4397,10.4496,16298.0
2021-06-10 12:45:00,10.52,10.52,10.49,10.5,158402.0,10.4496,10.4496,10.4198,10.4298,158402.0
2021-06-10 12:50:00,10.5,10.5,10.48,10.49,104416.0,10.4298,10.4298,10.4099,10.4198,104416.0
2021-06-10 12:55:00,10.48,10.5,10.47,10.5,253243.0,10.4099,10.4298,10.4,10.4298,253243.0
2021-06-10 13:00:00,10.5,10.5,10.48,10.49,27810.0,10.4298,10.4298,10.4099,10.4198,27810.0
2021-06-10 13:05:00,10.48,10.5,10.48,10.5,69697.0,10.4099,10.4298,10.4099,10.4298,69697.0
2021-06-10 13:10:00,10.5,10.51,10.49,10.51,40253.0,10.4298,10.4397,10.4198,10.4397,40253.0
2021-06-10 13:15:00,10.51,10.51,10.5,10.51,49612.0,10.4397,10.4397,10.4298,10.4397,49612.0
2021-06-10 13:20:00,10.5,10.51,10.48,10.49,191255.0,10.4298,10.4397,10.4099,10.4198,191255.0
2021-06-10 13:25:00,10.49,10.5,10.49,10.49,17291.0,10.4198,10.4298,10.4198,10.4198,17291.0
2021-06-10 13:30:00,10.5,10.5,10.48,10.49,40816.0,10.4298,10.4298,10.4099,10.4198,40816.0
2021-06-10 13:35:00,10.48,10.49,10.47,10.47,46614.0,10.4099,10.4198,10.4,10.4,46614.0
2021-06-10 13:40:00,10.47,10.49,10.47,10.49,91919.0,10.4,10.4198,10.4,10.4198,91919.0
2021-06-10 13:45:00,10.49,10.5,10.48,10.49,222963.0,10.4198,10.4298,10.4099,10.4198,222963.0
2021-06-10 13:50:00,10.49,10.49,10.47,10.47,62182.0,10.4198,10.4198,10.4,10.4,62182.0
2021-06-10 13:55:00,10.47,10.48,10.47,10.47,17033.0,10.4,10.4099,10.4,10.4,17033.0
2021-06-10 14:00:00,10.47,10.48,10.47,10.48,22882.0,10.4,10.4099,10.4,10.4099,22882.0
2021-06-10 14:05:00,10.47,10.49,10.47,10.49,101043.0,10.4,10.4198,10.4,10.4198,101043.0
2021-06-10 14:10:00,10.49,10.49,10.48,10.49,30674.0,10.4198,10.4198,10.4099,10.4198,30674.0
2021-06-10 14:15:00,10.49,10.49,10.48,10.49,11667.0,10.4198,10.4198,10.4099,10.4198,11667.0
2021-06-10 14:20:00,10.49,10.49,10.48,10.49,41022.0,10.4198,10.4198,10.4099,10.4198,41022.0
2021-06-10 14:25:00,10.49,10.49,10.48,10.49,118443.0,10.4198,10.4198,10.4099,10.4198,118443.0
2021-06-10 14:30:00,10.49,10.49,10.47,10.47,77396.0,10.4198,10.4198,10.4,10.4,77396.0
2021-06-10 14:35:00,10.47,10.48,10.47,10.47,17882.0,10.4,10.4099,10.4,10.4,17882.0
2021-06-10 14:40:00,10.47,10.48,10.46,10.46,118736.0,10.4,10.4099,10.39,10.39,118736.0
2021-06-10 14:45:00,10.46,10.47,10.45,10.46,84411.0,10.39,10.4,10.3801,10.39,84411.0
2021-06-10 14:50:00,10.46,10.49,10.46,10.49,147245.0,10.39,10.4198,10.39,10.4198,147245.0
2021-06-10 14:55:00,10.49,10.5,10.48,10.5,100618.0,10.4198,10.4298,10.4099,10.4298,100618.0
2021-06-10 15:00:00,10.5,10.5,10.49,10.5,30399.0,10.4298,10.4298,10.4198,10.4298,30399.0
2021-06-10 15:05:00,10.5,10.5,10.49,10.49,35677.0,10.4298,10.4298,10.4198,10.4198,35677.0
2021-06-10 15:10:00,10.5,10.5,10.49,10.5,63733.0,10.4298,10.4298,10.4198,10.4298,63733.0
2021-06-10 15:15:00,10.5,10.5,10.48,10.49,220885.0,10.4298,10.4298,10.4099,10.4198,220885.0
2021-06-10 15:20:00,10.49,10.49,10.48,10.49,42289.0,10.4198,10.4198,10.4099,10.4198,42289.0
2021-06-10 15:25:00,10.49,10.51,10.48,10.49,280772.0,10.4198,10.4397,10.4099,10.4198,280772.0
2021-06-10 15:30:00,10.5,10.52,10.49,10.52,147483.0,10.4298,10.4496,10.4198,10.4496,147483.0
2021-06-10 15:35:00,10.52,10.52,10.51,10.52,63099.0,10.4496,10.4496,10.4397,10.4496,63099.0
2021-06-10 15:40:00,10.52,10.52,10.49,10.5,310202.0,10.4496,10.4496,10.4198,10.4298,310202.0
2021-06-10 15:45:00,10.5,10.5,10.48,10.48,123216.0,10.4298,10.4298,10.4099,10.4099,123216.0
2021-06-10 15:50:00,10.49,10.49,10.48,10.48,104647.0,10.4198,10.4198,10.4099,10.4099,104647.0
2021-06-10 15:55:00,10.49,10.5,10.47,10.5,868243.0,10.4198,10.4298,10.4,10.4298,868243.0
2021-06-11 09:30:00,10.49,10.51,10.41,10.49,235387.0,10.4198,10.4397,10.3404,10.4198,235387.0
2021-06-11 09:35:00,10.49,10.5,10.46,10.47,60797.0,10.4198,10.4298,10.39,10.4,60797.0
2021-06-11 09:40:00,10.47,10.48,10.41,10.42,87131.0,10.4,10.4099,10.3404,10.3503,87131.0
2021-06-11 09:45:00,10.42,10.44,10.41,10.44,91555.0,10.3503,10.3702,10.3404,10.3702,91555.0
2021-06-11 09:50:00,10.44,10.46,10.43,10.45,31963.0,10.3702,10.39,10.3602,10.3801,31963.0
2021-06-11 09:55:00,10.44,10.45,10.38,10.38,241710.0,10.3702,10.3801,10.3106,10.3106,241710.0
2021-06-11 10:00:00,10.38,10.4,10.38,10.4,72571.0,10.3106,10.3304,10.3106,10.3304,72571.0
2021-06-11 10:05:00,10.39,10.41,10.38,10.4,181859.0,10.3205,10.3404,10.3106,10.3304,181859.0
2021-06-11 10:10:00,10.41,10.41,10.39,10.4,19778.0,10.3404,10.3404,10.3205,10.3304,19778.0
2021-06-11 10:15:00,10.4,10.4,10.38,10.39,38827.0,10.3304,10.3304,10.3106,10.3205,38827.0
2021-06-11 10:20:00,10.38,10.39,10.38,10.38,23462.0,10.3106,10.3205,10.3106,10.3106,23462.0
2021-06-11 10:25:00,10.38,10.4,10.38,10.4,13470.0,10.3106,10.3304,10.3106,10.3304,13470.0
2021-06-11 10:30:00,10.39,10.4,10.39,10.4,60910.0,10.3205,10.3304,10.3205,10.3304,60910.0
2021-06-11 10:35:00,10.4,10.41,10.39,10.41,56644.0,10.3304,10.3404,10.3205,10.3404,56644.0
2021-06-11 10:40:00,10.4,10.41,10.4,10.41,12884.0,10.3304,10.3404,10.3304,10.3404,12884.0
2021-06-11 10:45:00,10.41,10.41,10.4,10.41,9247.0,10.3404,10.3404,10.3304,10.3404,9247.0
2021-06-11 10:50:00,10.41,10.43,10.4,10.43,49120.0,10.3404,10.3602,10.3304,10.3602,49120.0
2021-06-11 10:55:00,10.43,10.45,10.42,10.44,167631.0,10.3602,10.3801,10.3503,10.3702,167631.0
2021-06-11 11:00:00,10.44,10.44,10.43,10.44,20476.0,10.3702,10.3702,10.3602,10.3702,20476.0
2021-06-11 11:05:00,10.44,10.46,10.43,10.46,35868.0,10.3702,10.39,10.3602,10.39,35868.0
2021-06-11 11:10:00,10.46,10.46,10.45,10.46,16423.0,10.39,10.39,10.3801,10.39,16423.0
2021-06-11 11:15:00,10.46,10.47,10.44,10.46,243183.0,10.39,10.4,10.3702,10.39,243183.0
2021-06-11 11:20:00,10.46,10.46,10.45,10.46,73548.0,10.39,10.39,10.3801,10.39,73548.0
2021-06-11 11:25:00,10.46,10.46,10.45,10.46,90544.0,10.39,10.39,10.3801,10.39,90544.0
2021-06-11 11:30:00,10.46,10.46,10.45,10.46,53789.0,10.39,10.39,10.3801,10.39,53789.0
2021-06-11 11:35:00,10.46,10.46,10.45,10.46,14697.0,10.39,10.39,10.3801,10.39,14697.0
2021-06-11 11:40:00,10.46,10.46,10.44,10.45,103330.0,10.39,10.39,10.3702,10.3801,103330.0
2021-06-11 11:45:00,10.45,10.45,10.44,10.44,6979.0,10.3801,10.3801,10.3702,10.3702,6979.0
2021-06-11 11:50:00,10.45,10.45,10.44,10.45,8382.0,10.3801,10.3801,10.3702,10.3801,8382.0
2021-06-11 11:55:00,10.45,10.46,10.44,10.46,50328.0,10.3801,10.39,10.3702,10.39,50328.0
2021-06-11 12:00:00,10.46,10.46,10.45,10.46,9332.0,10.39,10.39,10.3801,10.39,9332.0
2021-06-11 12:05:00,10.46,10.46,10.43,10.45,99462.0,10.39,10.39,10.3602,10.3801,99462.0
2021-06-11 12:10:00,10.45,10.45,10.43,10.44,17670.0,10.3801,10.3801,10.3602,10.3702,17670.0
2021-06-11 12:15:00,10.44,10.44,10.42,10.44,31087.0,10.3702,10.3702,10.3503,10.3702,31087.0
2021-06-11 12:20:00,10.44,10.44,10.43,10.44,22859.0,10.3702,10.3702,10.3602,10.3702,22859.0
2021-06-11 12:25:00,10.44,10.44,10.43,10.44,5202.0,10.3702,10.3702,10.3602,10.3702,5202.0
2021-06-11 12:30:00,10.43,10.44,10.42,10.43,32416.0,10.3602,10.3702,10.3503,10.3602,32416.0
2021-06-11 12:35:00,10.43,10.43,10.41,10.43,70640.0,10.3602,10.3602,10.3404,10.3602,70640.0
2021-06-11 12:40:00,10.43,10.43,10.42,10.43,7954.0,10.3602,10.3602,10.3503,10.3602,7954.0
2021-06-11 12:45:00,10.43,10.44,10.42,10.44,27996.0,10.3602,10.3702,10.3503,10.3702,27996.0
2021-06-11 12:50:00,10.44,10.44,10.43,10.44,22151.0,10.3702,10.3702,10.3602,10.3702,22151.0
2021-06-11 12:55:00,10.44,10.44,10.43,10.44,51511.0,10.3702,10.3702,10.3602,10.3702,51511.0
2021-06-11 13:00:00,10.44,10.44,10.41,10.43,114695.0,10.3702,10.3702,10.3404,10.3602,114695.0
2021-06-11 13:05:00,10.43,10.43,10.42,10.43,19949.0,10.3602,10.3602,10.3503,10.3602,19949.0
2021-06-11 13:10:00,10.43,10.43,10.42,10.43,42703.0,10.3602,10.3602,10.3503,10.3602,42703.0
2021-06-11 13:15:00,10.43,10.44,10.42,10.44,31458.0,10.3602,10.3702,10.3503,10.3702,31458.0
2021-06-11 13:20:00,10.44,10.44,10.43,10.44,30443.0,10.3702,10.3702,10.3602,10.3702,30443.0
2021-06-11 13:25:00,10.44,10.45,10.44,10.44,199043.0,10.3702,10.3801,10.3702,10.3702,199043.0
2021-06-11 13:30:00,10.45,10.45,10.44,10.45,16639.0,10.3801,10.3801,10.3702,10.3801,16639.0
2021-06-11 13:35:00,10.45,10.45,10.44,10.45,120276.0,10.3801,10.3801,10.3702,10.3801,120276.0
2021-06-11 13:40:00,10.45,10.45,10.44,10.45,62325.0,10.3801,10.3801,10.3702,10.3801,62325.0
2021-06-11 13:45:00,10.45,10.46,10.44,10.44,148387.0,10.3801,10.39,10.3702,10.3702,148387.0
2021-06-11 13:50:00,10.45,10.45,10.44,10.45,10709.0,10.3801,10.3801,10.3702,10.3801,10709.0
2021-06-11 13:55:00,10.45,10.45,10.44,10.45,43332.0,10.3801,10.3801,10.3702,10.3801,43332.0
2021-06-11 14:00:00,10.45,10.45,10.44,10.45,12587.0,10.3801,10.3801,10.3702,10.3801,12587.0
2021-06-11 14:05:00,10.45,10.45,10.44,10.45,89257.0,10.3801,10.3801,10.3702,10.3801,89257.0
2021-06-11 14:10:00,10.45,10.45,10.44,10.45,11500.0,10.3801,10.3801,10.3702,10.3801,11500.0
2021-06-11 14:15:00,10.45,10.45,10.44,10.45,80913.0,10.3801,10.3801,10.3702,10.3801,80913.0
2021-06-11 14:20:00,10.45,10.45,10.44,10.45,9951.0,10.3801,10.3801,10.3702,10.3801,9951.0
2021-06-11 14:25:00,10.45,10.46,10.44,10.45,74930.0,10.3801,10.39,10.3702,10.3801,74930.0
2021-06-11 14:30:00,10.46,10.47,10.45,10.46,49254.0,10.39,10.4,10.3801,10.39,49254.0
2021-06-11 14:35:00,10.46,10.47,10.45,10.46,69621.0,10.39,10.4,10.3801,10.39,69621.0
2021-06-11 14:40:00,10.46,10.46,10.45,10.46,35283.0,10.39,10.39,10.3801,10.39,35283.0
2021-06-11 14:45:00,10.46,10.46,10.45,10.46,14844.0,10.39,10.39,10.3801,10.39,14844.0
2021-06-11 14:50:00,10.46,10.47,10.45,10.46,61894.0,10.39,10.4,10.3801,10.39,61894.0
2021-06-11 14:55:00,10.46,10.49,10.46,10.49,39507.0,10.39,10.4198,10.39,10.4198,39507.0
2021-06-11 15:00:00,10.49,10.5,10.48,10.48,87555.0,10.4198,10.4298,10.4099,10.4099,87555.0
2021-06-11 15:05:00,10.48,10.5,10.48,10.5,62666.0,10.4099,10.4298,10.4099,10.4298,62666.0
2021-06-11 15:10:00,10.49,10.5,10.49,10.5,49964.0,10.4198,10.4298,10.4198,10.4298,49964.0
2021-06-11 15:15:00,10.5,10.5,10.49,10.49,34626.0,10.4298,10.4298,10.4198,10.4198,34626.0
2021-06-11 15:20:00,10.49,10.5,10.48,10.49,56858.0,10.4198,10.4298,10.4099,10.4198,56858.0
2021-06-11 15:25:00,10.48,10.5,10.48,10.49,95606.0,10.4099,10.4298,10.4099,10.4198,95606.0
2021-06-11 15:30:00,10.49,10.49,10.48,10.49,26027.0,10.4198,10.4198,10.4099,10.4198,26027.0
2021-06-11 15:35:00,10.48,10.49,10.48,10.49,72279.0,10.4099,10.4198,10.4099,10.4198,72279.0
2021-06-11 15:40:00,10.49,10.5,10.48,10.49,226020.0,10.4198,10.4298,10.4099,10.4198,226020.0
2021-06-11 15:45:00,10.5,10.5,10.49,10.5,92922.0,10.4298,10.4298,10.4198,10.4298,92922.0
2021-06-11 15:50:00,10.5,10.5,10.49,10.5,133756.0,10.4298,10.4298,10.4198,10.4298,133756.0
2021-06-11 15:55:00,10.5,10.51,10.49,10.5,493750.0,10.4298,10.4397,10.4198,10.4298,493750.0
2021-06-14 09:30:00,10.53,10.55,10.49,10.54,128054.0,10.4596,10.4794,10.4198,10.4695,128054.0
2021-06-14 09:35:00,10.55,10.58,10.53,10.57,224992.0,10.4794,10.5092,10.4596,10.4993,224992.0
2021-06-14 09:40:00,10.58,10.59,10.56,10.56,124240.0,10.5092,10.5192,10.4894,10.4894,124240.0
2021-06-14 09:45:00,10.57,10.58,10.55,10.57,59568.0,10.4993,10.5092,10.4794,10.4993,59568.0
2021-06-14 09:50:00,10.57,10.58,10.57,10.58,50869.0,10.4993,10.5092,10.4993,10.5092,50869.0
2021-06-14 09:55:00,10.58,10.6,10.57,10.6,53517.0,10.5092,10.5291,10.4993,10.5291,53517.0
2021-06-14 10:00:00,10.6,10.6,10.58,10.59,69655.0,10.5291,10.5291,10.5092,10.5192,69655.0
2021-06-14 10:05:00,10.58,10.59,10.58,10.59,20576.0,10.5092,10.5192,10.5092,10.5192,20576.0
2021-06-14 10:10:00,10.59,10.6,10.58,10.6,35349.0,10.5192,10.5291,10.5092,10.5291,35349.0
2021-06-14 10:15:00,10.59,10.61,10.59,10.6,39793.0,10.5192,10.539,10.5192,10.5291,39793.0
2021-06-14 10:20:00,10.61,10.62,10.6,10.62,70896.0,10.539,10.5489,10.5291,10.5489,70896.0
2021-06-14 10:25:00,10.62,10.62,10.61,10.62,22053.0,10.5489,10.5489,10.539,10.5489,22053.0
2021-06-14 10:30:00,10.62,10.63,10.61,10.63,52482.0,10.5489,10.5589,10.539,10.5589,52482.0
2021-06-14 10:35:00,10.63,10.63,10.6,10.6,55306.0,10.5589,10.5589,10.5291,10.5291,55306.0
2021-06-14 10:40:00,10.6,10.61,10.59,10.59,29617.0,10.5291,10.539,10.5192,10.5192,29617.0
2021-06-14 10:45:00,10.59,10.61,10.59,10.61,22447.0,10.5192,10.539,10.5192,10.539,22447.0
2021-06-14 10:50:00,10.61,10.61,10.6,10.6,16914.0,10.539,10.539,10.5291,10.5291,16914.0
2021-06-14 10:55:00,10.6,10.61,10.6,10.6,15322.0,10.5291,10.539,10.5291,10.5291,15322.0
2021-06-14 11:00:00,10.61,10.61,10.6,10.61,23954.0,10.539,10.539,10.5291,10.539,23954.0
2021-06-14 11:05:00,10.61,10.61,10.6,10.61,8942.0,10.539,10.539,10.5291,10.539,8942.0
2021-06-14 11:10:00,10.61,10.64,10.6,10.63,77105.0,10.539,10.5688,10.5291,10.5589,77105.0
2021-06-14 11:15:00,10.63,10.63,10.62,10.62,9285.0,10.5589,10.5589,10.5489,10.5489,9285.0
2021-06-14 11:20:00,10.63,10.65,10.62,10.62,93346.0,10.5589,10.5787,10.5489,10.5489,93346.0
2021-06-14 11:25:00,10.63,10.64,10.62,10.62,86690.0,10.5589,10.5688,10.5489,10.5489,86690.0
2021-06-14 11:30:00,10.62,10.63,10.61,10.63,69613.0,10.5489,10.5589,10.539,10.5589,69613.0
2021-06-14 11:35:00,10.63,10.64,10.62,10.64,40545.0,10.5589,10.5688,10.5489,10.5688,40545.0
2021-06-14 11:40:00,10.63,10.65,10.63,10.65,25568.0,10.5589,10.5787,10.5589,10.5787,25568.0
2021-06-14 11:45:00,10.65,10.65,10.64,10.64,11720.0,10.5787,10.5787,10.5688,10.5688,11720.0
2021-06-14 11:50:00,10.65,10.66,10.64,10.65,98302.0,10.5787,10.5887,10.5688,10.5787,98302.0
2021-06-14 11:55:00,10.65,10.66,10.63,10.63,129747.0,10.5787,10.5887,10.5589,10.5589,129747.0
2021-06-14 12:00:00,10.63,10.64,10.62,10.63,134706.0,10.5589,10.5688,10.5489,10.5589,134706.0
2021-06-14 12:05:00,10.63,10.65,10.63,10.64,29315.0,10.5589,10.5787,10.5589,10.5688,29315.0
2021-06-14 12:10:00,10.65,10.66,10.64,10.65,84562.0,10.5787,10.5887,10.5688,10.5787,84562.0
2021-06-14 12:15:00,10.65,10.66,10.65,10.66,23361.0,10.5787,10.5887,10.5787,10.5887,23361.0
2021-06-14 12:20:00,10.66,10.66,10.65,10.66,16946.0,10.5887,10.5887,10.5787,10.5887,16946.0
2021-06-14 12:25:00,10.66,10.67,10.65,10.67,76262.0,10.5887,10.5986,10.5787,10.5986,76262.0
2021-06-14 12:30:00,10.67,10.67,10.66,10.66,63491.0,10.5986,10.5986,10.5887,10.5887,63491.0
2021-06-14 12:35:00,10.66,10.67,10.65,10.66,52127.0,10.5887,10.5986,10.5787,10.5887,52127.0
2021-06-14 12:40:00,10.66,10.68,10.65,10.68,115532.0,10.5887,10.6085,10.5787,10.6085,115532.0
2021-06-14 12:45:00,10.68,10.68,10.67,10.68,32764.0,10.6085,10.6085,10.5986,10.6085,32764.0
2021-06-14 12:50:00,10.68,10.7,10.67,10.7,54664.0,10.6085,10.6284,10.5986,10.6284,54664.0
2021-06-14 12:55:00,10.7,10.71,10.69,10.7,99072.0,10.6284,10.6383,10.6185,10.6284,99072.0
2021-06-14 13:00:00,10.7,10.7,10.68,10.7,70690.0,10.6284,10.6284,10.6085,10.6284,70690.0
2021-06-14 13:05:00,10.7,10.71,10.69,10.71,33607.0,10.6284,10.6383,10.6185,10.6383,33607.0
2021-06-14 13:10:00,10.71,10.71,10.7,10.71,24843.0,10.6383,10.6383,10.6284,10.6383,24843.0
2021-06-14 13:15:00,10.71,10.72,10.7,10.71,78359.0,10.6383,10.6483,10.6284,10.6383,78359.0
2021-06-14 13:20:00,10.7,10.71,10.7,10.7,26945.0,10.6284,10.6383,10.6284,10.6284,26945.0
2021-06-14 13:25:00,10.7,10.7,10.69,10.69,29104.0,10.6284,10.6284,10.6185,10.6185,29104.0
2021-06-14 13:30:00,10.69,10.71,10.68,10.71,86541.0,10.6185,10.6383,10.6085,10.6383,86541.0
2021-06-14 13:35:00,10.71,10.71,10.7,10.71,5394.0,10.6383,10.6383,10.6284,10.6383,5394.0
2021-06-14 13:40:00,10.71,10.72,10.7,10.71,120099.0,10.6383,10.6483,10.6284,10.6383,120099.0
2021-06-14 13:45:00,10.72,10.73,10.71,10.71,35697.0,10.6483,10.6582,10.6383,10.6383,35697.0
2021-06-14 13:50:00,10.71,10.72,10.7,10.71,40220.0,10.6383,10.6483,10.6284,10.6383,40220.0
2021-06-14 13:55:00,10.71,10.71,10.7,10.7,10731.0,10.6383,10.6383,10.6284,10.6284,10731.0
2021-06-14 14:00:00,10.71,10.72,10.7,10.7,47443.0,10.6383,10.6483,10.6284,10.6284,47443.0
2021-06-14 14:05:00,10.7,10.71,10.68,10.69,576085.0,10.6284,10.6383,10.6085,10.6185,576085.0
2021-06-14 14:10:00,10.69,10.71,10.69,10.71,23544.0,10.6185,10.6383,10.6185,10.6383,23544.0
2021-06-14 14:15:00,10.71,10.72,10.7,10.72,56680.0,10.6383,10.6483,10.6284,10.6483,56680.0
2021-06-14 14:20:00,10.71,10.73,10.71,10.72,38741.0,10.6383,10.6582,10.6383,10.6483,38741.0
2021-06-14 14:25:00,10.73,10.73,10.7,10.7,104829.0,10.6582,10.6582,10.6284,10.6284,104829.0
2021-06-14 14:30:00,10.7,10.71,10.7,10.7,37945.0,10.6284,10.6383,10.6284,10.6284,37945.0
2021-06-14 14:35:00,10.71,10.71,10.68,10.69,36652.0,10.6383,10.6383,10.6085,10.6185,36652.0
2021-06-14 14:40:00,10.69,10.7,10.68,10.69,59593.0,10.6185,10.6284,10.6085,10.6185,59593.0
2021-06-14 14:45:00,10.69,10.69,10.68,10.68,25215.0,10.6185,10.6185,10.6085,10.6085,25215.0
2021-06-14 14:50:00,10.68,10.7,10.68,10.7,78246.0,10.6085,10.6284,10.6085,10.6284,78246.0
2021-06-14 14:55:00,10.7,10.7,10.69,10.7,30009.0,10.6284,10.6284,10.6185,10.6284,30009.0
2021-06-14 15:00:00,10.7,10.7,10.67,10.67,107693.0,10.6284,10.6284,10.5986,10.5986,107693.0
2021-06-14 15:05:00,10.67,10.68,10.65,10.66,109736.0,10.5986,10.6085,10.5787,10.5887,109736.0
2021-06-14 15:10:00,10.66,10.66,10.65,10.66,13974.0,10.5887,10.5887,10.5787,10.5887,13974.0
2021-06-14 15:15:00,10.65,10.66,10.65,10.66,22248.0,10.5787,10.5887,10.5787,10.5887,22248.0
2021-06-14 15:20:00,10.66,10.66,10.65,10.65,24880.0,10.5887,10.5887,10.5787,10.5787,24880.0
2021-06-14 15:25:00,10.66,10.66,10.64,10.65,50592.0,10.5887,10.5887,10.5688,10.5787,50592.0
2021-06-14 15:30:00,10.65,10.65,10.64,10.65,33189.0,10.5787,10.5787,10.5688,10.5787,33189.0
2021-06-14 15:35:00,10.64,10.65,10.63,10.64,104538.0,10.5688,10.5787,10.5589,10.5688,104538.0
2021-06-14 15:40:00,10.63,10.65,10.61,10.63,309990.0,10.5589,10.5787,10.539,10.5589,309990.0
2021-06-14 15:45:00,10.63,10.63,10.62,10.63,127284.0,10.5589,10.5589,10.5489,10.5589,127284.0
2021-06-14 15:50:00,10.62,10.63,10.62,10.63,159106.0,10.5489,10.5589,10.5489,10.5589,159106.0
2021-06-14 15:55:00,10.63,10.65,10.6,10.64,979285.0,10.5589,10.5787,10.5291,10.5688,979285.0
2021-06-15 09:30:00,10.62,10.68,10.59,10.65,142085.0,10.5489,10.6085,10.5192,10.5787,142085.0
2021-06-15 09:35:00,10.65,10.66,10.62,10.63,67795.0,10.5787,10.5887,10.5489,10.5589,67795.0
2021-06-15 09:40:00,10.63,10.63,10.59,10.6,110880.0,10.5589,10.5589,10.5192,10.5291,110880.0
2021-06-15 09:45:00,10.6,10.61,10.59,10.61,64329.0,10.5291,10.539,10.5192,10.539,64329.0
2021-06-15 09:50:00,10.61,10.61,10.59,10.6,133358.0,10.539,10.539,10.5192,10.5291,133358.0
2021-06-15 09:55:00,10.6,10.6,10.57,10.58,185451.0,10.5291,10.5291,10.4993,10.5092,185451.0
2021-06-15 10:00:00,10.58,10.6,10.56,10.57,517416.0,10.5092,10.5291,10.4894,10.4993,517416.0
2021-06-15 10:05:00,10.57,10.57,10.54,10.54,87648.0,10.4993,10.4993,10.4695,10.4695,87648.0
2021-06-15 10:10:00,10.54,10.55,10.51,10.52,111976.0,10.4695,10.4794,10.4397,10.4496,111976.0
2021-06-15 10:15:00,10.51,10.52,10.49,10.52,129868.0,10.4397,10.4496,10.4198,10.4496,129868.0
2021-06-15 10:20:00,10.52,10.55,10.51,10.54,124514.0,10.4496,10.4794,10.4397,10.4695,124514.0
2021-06-15 10:25:00,10.54,10.56,10.54,10.54,46679.0,10.4695,10.4894,10.4695,10.4695,46679.0
2021-06-15 10:30:00,10.55,10.55,10.52,10.53,75410.0,10.4794,10.4794,10.4496,10.4596,75410.0
2021-06-15 10:35:00,10.54,10.58,10.53,10.55,176057.0,10.4695,10.5092,10.4596,10.4794,176057.0
2021-06-15 10:40:00,10.55,10.55,10.54,10.54,69019.0,10.4794,10.4794,10.4695,10.4695,69019.0
2021-06-15 10:45:00,10.54,10.55,10.53,10.54,63850.0,10.4695,10.4794,10.4596,10.4695,63850.0
2021-06-15 10:50:00,10.54,10.54,10.51,10.52,60079.0,10.4695,10.4695,10.4397,10.4496,60079.0
2021-06-15 10:55:00,10.52,10.52,10.49,10.51,122729.0,10.4496,10.4496,10.4198,10.4397,122729.0
2021-06-15 11:00:00,10.52,10.52,10.5,10.51,68355.0,10.4496,10.4496,10.4298,10.4397,68355.0
2021-06-15 11:05:00,10.52,10.52,10.51,10.52,21444.0,10.4496,10.4496,10.4397,10.4496,21444.0
2021-06-15 11:10:00,10.52,10.53,10.51,10.53,24071.0,10.4496,10.4596,10.4397,10.4596,24071.0
2021-06-15 11:15:00,10.53,10.53,10.5,10.51,120019.0,10.4596,10.4596,10.4298,10.4397,120019.0
2021-06-15 11:20:00,10.52,10.52,10.51,10.52,18088.0,10.4496,10.4496,10.4397,10.4496,18088.0
2021-06-15 11:25:00,10.52,10.52,10.49,10.51,113702.0,10.4496,10.4496,10.4198,10.4397,113702.0
2021-06-15 11:30:00,10.51,10.51,10.49,10.5,26763.0,10.4397,10.4397,10.4198,10.4298,26763.0
2021-06-15 11:35:00,10.5,10.5,10.47,10.47,23129.0,10.4298,10.4298,10.4,10.4,23129.0
2021-06-15 11:40:00,10.48,10.48,10.46,10.46,49839.0,10.4099,10.4099,10.39,10.39,49839.0
2021-06-15 11:45:00,10.46,10.49,10.46,10.47,126728.0,10.39,10.4198,10.39,10.4,126728.0
2021-06-15 11:50:00,10.47,10.48,10.47,10.47,23298.0,10.4,10.4099,10.4,10.4,23298.0
2021-06-15 11:55:00,10.48,10.49,10.47,10.49,53579.0,10.4099,10.4198,10.4,10.4198,53579.0
2021-06-15 12:00:00,10.49,10.5,10.48,10.5,51131.0,10.4198,10.4298,10.4099,10.4298,51131.0
2021-06-15 12:05:00,10.5,10.5,10.49,10.5,7404.0,10.4298,10.4298,10.4198,10.4298,7404.0
2021-06-15 12:10:00,10.5,10.5,10.49,10.5,5200.0,10.4298,10.4298,10.4198,10.4298,5200.0
2021-06-15 12:15:00,10.5,10.5,10.49,10.5,51111.0,10.4298,10.4298,10.4198,10.4298,51111.0
2021-06-15 12:20:00,10.5,10.51,10.49,10.51,20838.0,10.4298,10.4397,10.4198,10.4397,20838.0
2021-06-15 12:25:00,10.5,10.53,10.5,10.52,167623.0,10.4298,10.4596,10.4298,10.4496,167623.0
2021-06-15 12:30:00,10.52,10.54,10.52,10.54,79532.0,10.4496,10.4695,10.4496,10.4695,79532.0
2021-06-15 12:35:00,10.54,10.55,10.53,10.54,157323.0,10.4695,10.4794,10.4596,10.4695,157323.0
2021-06-15 12:40:00,10.54,10.55,10.53,10.54,47898.0,10.4695,10.4794,10.4596,10.4695,47898.0
2021-06-15 12:45:00,10.53,10.54,10.53,10.54,29369.0,10.4596,10.4695,10.4596,10.4695,29369.0
2021-06-15 12:50:00,10.54,10.54,10.53,10.53,14282.0,10.4695,10.4695,10.4596,10.4596,14282.0
2021-06-15 12:55:00,10.54,10.54,10.52,10.52,75795.0,10.4695,10.4695,10.4496,10.4496,75795.0
2021-06-15 13:00:00,10.52,10.53,10.51,10.52,30006.0,10.4496,10.4596,10.4397,10.4496,30006.0
2021-06-15 13:05:00,10.52,10.53,10.51,10.53,49875.0,10.4496,10.4596,10.4397,10.4596,49875.0
2021-06-15 13:10:00,10.53,10.54,10.52,10.54,56602.0,10.4596,10.4695,10.4496,10.4695,56602.0
2021-06-15 13:15:00,10.54,10.54,10.52,10.54,76180.0,10.4695,10.4695,10.4496,10.4695,76180.0
2021-06-15 13:20:00,10.54,10.56,10.53,10.55,66279.0,10.4695,10.4894,10.4596,10.4794,66279.0
2021-06-15 13:25:00,10.55,10.59,10.55,10.55,340392.0,10.4794,10.5192,10.4794,10.4794,340392.0
2021-06-15 13:30:00,10.55,10.56,10.54,10.55,49048.0,10.4794,10.4894,10.4695,10.4794,49048.0
2021-06-15 13:35:00,10.55,10.56,10.55,10.56,27462.0,10.4794,10.4894,10.4794,10.4894,27462.0
2021-06-15 13:40:00,10.56,10.57,10.55,10.57,33692.0,10.4894,10.4993,10.4794,10.4993,33692.0
2021-06-15 13:45:00,10.57,10.57,10.55,10.55,48347.0,10.4993,10.4993,10.4794,10.4794,48347.0
2021-06-15 13:50:00,10.56,10.57,10.55,10.56,61579.0,10.4894,10.4993,10.4794,10.4894,61579.0
2021-06-15 13:55:00,10.56,10.57,10.56,10.57,47400.0,10.4894,10.4993,10.4894,10.4993,47400.0
2021-06-15 14:00:00,10.56,10.58,10.56,10.58,45833.0,10.4894,10.5092,10.4894,10.5092,45833.0
2021-06-15 14:05:00,10.58,10.59,10.57,10.58,47526.0,10.5092,10.5192,10.4993,10.5092,47526.0
2021-06-15 14:10:00,10.58,10.59,10.57,10.58,46404.0,10.5092,10.5192,10.4993,10.5092,46404.0
2021-06-15 14:15:00,10.57,10.59,10.57,10.58,61499.0,10.4993,10.5192,10.4993,10.5092,61499.0
2021-06-15 14:20:00,10.58,10.58,10.57,10.58,23723.0,10.5092,10.5092,10.4993,10.5092,23723.0
2021-06-15 14:25:00,10.58,10.58,10.55,10.57,216039.0,10.5092,10.5092,10.4794,10.4993,216039.0
2021-06-15 14:30:00,10.57,10.57,10.56,10.57,14317.0,10.4993,10.4993,10.4894,10.4993,14317.0
2021-06-15 14:35:00,10.57,10.58,10.56,10.58,27971.0,10.4993,10.5092,10.4894,10.5092,27971.0
2021-06-15 14:40:00,10.58,10.6,10.57,10.58,129707.0,10.5092,10.5291,10.4993,10.5092,129707.0
2021-06-15 14:45:00,10.58,10.59,10.57,10.58,56972.0,10.5092,10.5192,10.4993,10.5092,56972.0
2021-06-15 14:50:00,10.58,10.58,10.56,10.57,135050.0,10.5092,10.5092,10.4894,10.4993,135050.0
2021-06-15 14:55:00,10.57,10.58,10.56,10.57,56539.0,10.4993,10.5092,10.4894,10.4993,56539.0
2021-06-15 15:00:00,10.56,10.57,10.54,10.54,63424.0,10.4894,10.4993,10.4695,10.4695,63424.0
2021-06-15 15:05:00,10.54,10.55,10.53,10.54,69993.0,10.4695,10.4794,10.4596,10.4695,69993.0
2021-06-15 15:10:00,10.54,10.54,10.53,10.54,17901.0,10.4695,10.4695,10.4596,10.4695,17901.0
2021-06-15 15:15:00,10.53,10.56,10.53,10.56,115018.0,10.4596,10.4894,10.4596,10.4894,115018.0
2021-06-15 15:20:00,10.56,10.56,10.55,10.55,28750.0,10.4894,10.4894,10.4794,10.4794,28750.0
2021-06-15 15:25:00,10.56,10.56,10.55,10.56,43284.0,10.4894,10.4894,10.4794,10.4894,43284.0
2021-06-15 15:30:00,10.56,10.56,10.53,10.54,104419.0,10.4894,10.4894,10.4596,10.4695,104419.0
2021-06-15 15:35:00,10.54,10.54,10.52,10.54,183120.0,10.4695,10.4695,10.4496,10.4695,183120.0
2021-06-15 15:40:00,10.54,10.54,10.53,10.53,39503.0,10.4695,10.4695,10.4596,10.4596,39503.0
2021-06-15 15:45:00,10.54,10.55,10.53,10.54,198655.0,10.4695,10.4794,10.4596,10.4695,198655.0
2021-06-15 15:50:00,10.53,10.54,10.52,10.52,133797.0,10.4596,10.4695,10.4496,10.4496,133797.0
2021-06-15 15:55:00,10.53,10.54,10.51,10.54,658649.0,10.4596,10.4695,10.4397,10.4695,658649.0
2021-06-16 09:30:00,10.54,10.57,10.49,10.56,149265.0,10.4695,10.4993,10.4198,10.4894,149265.0
2021-06-16 09:35:00,10.55,10.58,10.5,10.51,209682.0,10.4794,10.5092,10.4298,10.4397,209682.0
2021-06-16 09:40:00,10.5,10.51,10.48,10.5,70081.0,10.4298,10.4397,10.4099,10.4298,70081.0
2021-06-16 09:45:00,10.5,10.5,10.48,10.49,27910.0,10.4298,10.4298,10.4099,10.4198,27910.0
2021-06-16 09:50:00,10.49,10.49,10.47,10.48,76711.0,10.4198,10.4198,10.4,10.4099,76711.0
2021-06-16 09:55:00,10.47,10.48,10.47,10.47,59853.0,10.4,10.4099,10.4,10.4,59853.0
2021-06-16 10:00:00,10.47,10.48,10.46,10.46,37280.0,10.4,10.4099,10.39,10.39,37280.0
2021-06-16 10:05:00,10.46,10.47,10.44,10.44,53705.0,10.39,10.4,10.3702,10.3702,53705.0
2021-06-16 10:10:00,10.44,10.46,10.41,10.45,139905.0,10.3702,10.39,10.3404,10.3801,139905.0
2021-06-16 10:15:00,10.45,10.47,10.44,10.46,44208.0,10.3801,10.4,10.3702,10.39,44208.0
2021-06-16 10:20:00,10.46,10.47,10.45,10.46,101638.0,10.39,10.4,10.3801,10.39,101638.0
2021-06-16 10:25:00,10.46,10.47,10.46,10.46,16067.0,10.39,10.4,10.39,10.39,16067.0
2021-06-16 10:30:00,10.46,10.47,10.45,10.46,34324.0,10.39,10.4,10.3801,10.39,34324.0
2021-06-16 10:35:00,10.45,10.47,10.44,10.46,58910.0,10.3801,10.4,10.3702,10.39,58910.0
2021-06-16 10:40:00,10.46,10.47,10.44,10.46,65323.0,10.39,10.4,10.3702,10.39,65323.0
2021-06-16 10:45:00,10.45,10.46,10.45,10.46,33784.0,10.3801,10.39,10.3801,10.39,33784.0
2021-06-16 10:50:00,10.46,10.46,10.44,10.45,38088.0,10.39,10.39,10.3702,10.3801,38088.0
2021-06-16 10:55:00,10.45,10.45,10.44,10.45,17689.0,10.3801,10.3801,10.3702,10.3801,17689.0
2021-06-16 11:00:00,10.45,10.46,10.44,10.45,97791.0,10.3801,10.39,10.3702,10.3801,97791.0
2021-06-16 11:05:00,10.45,10.45,10.44,10.44,14867.0,10.3801,10.3801,10.3702,10.3702,14867.0
2021-06-16 11:10:00,10.45,10.45,10.43,10.45,89405.0,10.3801,10.3801,10.3602,10.3801,89405.0
2021-06-16 11:15:00,10.45,10.45,10.44,10.45,16152.0,10.3801,10.3801,10.3702,10.3801,16152.0
2021-06-16 11:20:00,10.44,10.45,10.42,10.44,113943.0,10.3702,10.3801,10.3503,10.3702,113943.0
2021-06-16 11:25:00,10.44,10.45,10.43,10.44,73084.0,10.3702,10.3801,10.3602,10.3702,73084.0
2021-06-16 11:30:00,10.45,10.45,10.44,10.45,53385.0,10.3801,10.3801,10.3702,10.3801,53385.0
2021-06-16 11:35:00,10.45,10.45,10.44,10.45,79848.0,10.3801,10.3801,10.3702,10.3801,79848.0
2021-06-16 11:40:00,10.45,10.45,10.43,10.44,166827.0,10.3801,10.3801,10.3602,10.3702,166827.0
2021-06-16 11:45:00,10.44,10.45,10.43,10.45,332071.0,10.3702,10.3801,10.3602,10.3801,332071.0
2021-06-16 11:50:00,10.45,10.46,10.44,10.46,139211.0,10.3801,10.39,10.3702,10.39,139211.0
2021-06-16 11:55:00,10.46,10.47,10.45,10.46,74567.0,10.39,10.4,10.3801,10.39,74567.0
2021-06-16 12:00:00,10.46,10.46,10.44,10.44,65642.0,10.39,10.39,10.3702,10.3702,65642.0
2021-06-16 12:05:00,10.44,10.44,10.42,10.44,124249.0,10.3702,10.3702,10.3503,10.3702,124249.0
2021-06-16 12:10:00,10.44,10.45,10.43,10.45,154103.0,10.3702,10.3801,10.3602,10.3801,154103.0
2021-06-16 12:15:00,10.44,10.46,10.44,10.46,32332.0,10.3702,10.39,10.3702,10.39,32332.0
2021-06-16 12:20:00,10.46,10.46,10.44,10.45,49962.0,10.39,10.39,10.3702,10.3801,49962.0
2021-06-16 12:25:00,10.45,10.45,10.41,10.41,213976.0,10.3801,10.3801,10.3404,10.3404,213976.0
2021-06-16 12:30:00,10.41,10.42,10.4,10.41,48489.0,10.3404,10.3503,10.3304,10.3404,48489.0
2021-06-16 12:35:00,10.4,10.41,10.38,10.39,88476.0,10.3304,10.3404,10.3106,10.3205,88476.0
2021-06-16 12:40:00,10.39,10.4,10.37,10.39,83156.0,10.3205,10.3304,10.3006,10.3205,83156.0
2021-06-16 12:45:00,10.4,10.4,10.37,10.37,32098.0,10.3304,10.3304,10.3006,10.3006,32098.0
2021-06-16 12:50:00,10.37,10.38,10.37,10.37,52361.0,10.3006,10.3106,10.3006,10.3006,52361.0
2021-06-16 12:55:00,10.37,10.38,10.37,10.37,15690.0,10.3006,10.3106,10.3006,10.3006,15690.0
2021-06-16 13:00:00,10.37,10.38,10.37,10.37,26178.0,10.3006,10.3106,10.3006,10.3006,26178.0
2021-06-16 13:05:00,10.37,10.39,10.36,10.38,157468.0,10.3006,10.3205,10.2907,10.3106,157468.0
2021-06-16 13:10:00,10.38,10.39,10.37,10.37,24986.0,10.3106,10.3205,10.3006,10.3006,24986.0
2021-06-16 13:15:00,10.37,10.39,10.37,10.38,34839.0,10.3006,10.3205,10.3006,10.3106,34839.0
2021-06-16 13:20:00,10.38,10.39,10.38,10.38,7976.0,10.3106,10.3205,10.3106,10.3106,7976.0
2021-06-16 13:25:00,10.38,10.39,10.37,10.38,61972.0,10.3106,10.3205,10.3006,10.3106,61972.0
2021-06-16 13:30:00,10.38,10.39,10.38,10.38,15156.0,10.3106,10.3205,10.3106,10.3106,15156.0
2021-06-16 13:35:00,10.38,10.39,10.38,10.38,11456.0,10.3106,10.3205,10.3106,10.3106,11456.0
2021-06-16 13:40:00,10.38,10.39,10.38,10.38,19093.0,10.3106,10.3205,10.3106,10.3106,19093.0
2021-06-16 13:45:00,10.38,10.39,10.37,10.38,79689.0,10.3106,10.3205,10.3006,10.3106,79689.0
2021-06-16 13:50:00,10.38,10.38,10.37,10.38,49172.0,10.3106,10.3106,10.3006,10.3106,49172.0
2021-06-16 13:55:00,10.37,10.38,10.34,10.34,93518.0,10.3006,10.3106,10.2708,10.2708,93518.0
2021-06-16 14:00:00,10.34,10.34,10.27,10.29,459036.0,10.2708,10.2708,10.2013,10.2212,459036.0
2021-06-16 14:05:00,10.29,10.33,10.29,10.31,66392.0,10.2212,10.2609,10.2212,10.241,66392.0
2021-06-16 14:10:00,10.31,10.33,10.3,10.3,52862.0,10.241,10.2609,10.2311,10.2311,52862.0
2021-06-16 14:15:00,10.3,10.32,10.29,10.29,109782.0,10.2311,10.251,10.2212,10.2212,109782.0
2021-06-16 14:20:00,10.29,10.32,10.29,10.31,31980.0,10.2212,10.251,10.2212,10.241,31980.0
2021-06-16 14:25:00,10.3,10.32,10.29,10.29,386131.0,10.2311,10.251,10.2212,10.2212,386131.0
2021-06-16 14:30:00,10.29,10.3,10.25,10.27,221503.0,10.2212,10.2311,10.1814,10.2013,221503.0
2021-06-16 14:35:00,10.26,10.28,10.23,10.25,134500.0,10.1914,10.2112,10.1616,10.1814,134500.0
2021-06-16 14:40:00,10.25,10.25,10.21,10.22,98873.0,10.1814,10.1814,10.1417,10.1516,98873.0
2021-06-16 14:45:00,10.22,10.23,10.2,10.21,117921.0,10.1516,10.1616,10.1318,10.1417,117921.0
2021-06-16 14:50:00,10.21,10.24,10.2,10.24,65822.0,10.1417,10.1715,10.1318,10.1715,65822.0
2021-06-16 14:55:00,10.24,10.26,10.23,10.26,43880.0,10.1715,10.1914,10.1616,10.1914,43880.0
2021-06-16 15:00:00,10.26,10.26,10.23,10.25,88058.0,10.1914,10.1914,10.1616,10.1814,88058.0
2021-06-16 15:05:00,10.24,10.25,10.23,10.24,30061.0,10.1715,10.1814,10.1616,10.1715,30061.0
2021-06-16 15:10:00,10.24,10.25,10.23,10.25,91434.0,10.1715,10.1814,10.1616,10.1814,91434.0
2021-06-16 15:15:00,10.25,10.27,10.24,10.27,88438.0,10.1814,10.2013,10.1715,10.2013,88438.0
2021-06-16 15:20:00,10.27,10.28,10.25,10.28,80509.0,10.2013,10.2112,10.1814,10.2112,80509.0
2021-06-16 15:25:00,10.28,10.28,10.26,10.28,91062.0,10.2112,10.2112,10.1914,10.2112,91062.0
2021-06-16 15:30:00,10.28,10.29,10.26,10.26,135950.0,10.2112,10.2212,10.1914,10.1914,135950.0
2021-06-16 15:35:00,10.27,10.27,10.24,10.26,107984.0,10.2013,10.2013,10.1715,10.1914,107984.0
2021-06-16 15:40:00,10.27,10.28,10.25,10.25,136640.0,10.2013,10.2112,10.1814,10.1814,136640.0
2021-06-16 15:45:00,10.26,10.26,10.24,10.26,111964.0,10.1914,10.1914,10.1715,10.1914,111964.0
2021-06-16 15:50:00,10.25,10.26,10.23,10.24,218269.0,10.1814,10.1914,10.1616,10.1715,218269.0
2021-06-16 15:55:00,10.24,10.25,10.22,10.22,372322.0,10.1715,10.1814,10.1516,10.1516,372322.0
2021-06-17 09:30:00,10.2,10.27,10.2,10.25,119128.0,10.1318,10.2013,10.1318,10.1814,119128.0
2021-06-17 09:35:00,10.25,10.27,10.23,10.24,87432.0,10.1814,10.2013,10.1616,10.1715,87432.0
2021-06-17 09:40:00,10.24,10.24,10.18,10.19,49045.0,10.1715,10.1715,10.1119,10.1218,49045.0
2021-06-17 09:45:00,10.19,10.22,10.19,10.21,77996.0,10.1218,10.1516,10.1218,10.1417,77996.0
2021-06-17 09:50:00,10.21,10.23,10.2,10.22,19251.0,10.1417,10.1616,10.1318,10.1516,19251.0
2021-06-17 09:55:00,10.22,10.23,10.18,10.2,68667.0,10.1516,10.1616,10.1119,10.1318,68667.0
2021-06-17 10:00:00,10.2,10.22,10.19,10.21,20443.0,10.1318,10.1516,10.1218,10.1417,20443.0
2021-06-17 10:05:00,10.22,10.22,10.19,10.19,48151.0,10.1516,10.1516,10.1218,10.1218,48151.0
2021-06-17 10:10:00,10.19,10.21,10.18,10.19,68207.0,10.1218,10.1417,10.1119,10.1218,68207.0
2021-06-17 10:15:00,10.18,10.2,10.18,10.2,58519.0,10.1119,10.1318,10.1119,10.1318,58519.0
2021-06-17 10:20:00,10.2,10.22,10.19,10.21,26730.0,10.1318,10.1516,10.1218,10.1417,26730.0
2021-06-17 10:25:00,10.22,10.23,10.21,10.21,34478.0,10.1516,10.1616,10.1417,10.1417,34478.0
2021-06-17 10:30:00,10.22,10.23,10.2,10.21,41860.0,10.1516,10.1616,10.1318,10.1417,41860.0
2021-06-17 10:35:00,10.21,10.23,10.21,10.22,18391.0,10.1417,10.1616,10.1417,10.1516,18391.0
2021-06-17 10:40:00,10.23,10.23,10.22,10.22,26920.0,10.1616,10.1616,10.1516,10.1516,26920.0
2021-06-17 10:45:00,10.22,10.23,10.19,10.21,87256.0,10.1516,10.1616,10.1218,10.1417,87256.0
2021-06-17 10:50:00,10.21,10.21,10.19,10.19,26958.0,10.1417,10.1417,10.1218,10.1218,26958.0
2021-06-17 10:55:00,10.19,10.21,10.18,10.21,93737.0,10.1218,10.1417,10.1119,10.1417,93737.0
2021-06-17 11:00:00,10.21,10.21,10.18,10.19,50252.0,10.1417,10.1417,10.1119,10.1218,50252.0
2021-06-17 11:05:00,10.19,10.2,10.18,10.2,25890.0,10.1218,10.1318,10.1119,10.1318,25890.0
2021-06-17 11:10:00,10.2,10.2,10.17,10.18,32374.0,10.1318,10.1318,10.102,10.1119,32374.0
2021-06-17 11:15:00,10.19,10.2,10.18,10.2,28304.0,10.1218,10.1318,10.1119,10.1318,28304.0
2021-06-17 11:20:00,10.2,10.2,10.15,10.16,132414.0,10.1318,10.1318,10.0821,10.092,132414.0
2021-06-17 11:25:00,10.15,10.16,10.15,10.16,45927.0,10.0821,10.092,10.0821,10.092,45927.0
2021-06-17 11:30:00,10.16,10.16,10.13,10.14,197164.0,10.092,10.092,10.0622,10.0722,197164.0
2021-06-17 11:35:00,10.15,10.15,10.11,10.12,86295.0,10.0821,10.0821,10.0424,10.0523,86295.0
2021-06-17 11:40:00,10.12,10.16,10.11,10.16,183160.0,10.0523,10.092,10.0424,10.092,183160.0
2021-06-17 11:45:00,10.16,10.19,10.15,10.18,143657.0,10.092,10.1218,10.0821,10.1119,143657.0
2021-06-17 11:50:00,10.18,10.18,10.17,10.18,47369.0,10.1119,10.1119,10.102,10.1119,47369.0
2021-06-17 11:55:00,10.18,10.18,10.16,10.17,53470.0,10.1119,10.1119,10.092,10.102,53470.0
2021-06-17 12:00:00,10.17,10.18,10.16,10.17,64123.0,10.102,10.1119,10.092,10.102,64123.0
2021-06-17 12:05:00,10.17,10.18,10.16,10.18,24224.0,10.102,10.1119,10.092,10.1119,24224.0
2021-06-17 12:10:00,10.18,10.18,10.17,10.18,27055.0,10.1119,10.1119,10.102,10.1119,27055.0
2021-06-17 12:15:00,10.18,10.18,10.16,10.17,57858.0,10.1119,10.1119,10.092,10.102,57858.0
2021-06-17 12:20:00,10.17,10.17,10.12,10.13,234705.0,10.102,10.102,10.0523,10.0622,234705.0
2021-06-17 12:25:00,10.13,10.14,10.11,10.12,134590.0,10.0622,10.0722,10.0424,10.0523,134590.0
2021-06-17 12:30:00,10.12,10.14,10.11,10.12,63862.0,10.0523,10.0722,10.0424,10.0523,63862.0
2021-06-17 12:35:00,10.12,10.14,10.11,10.12,31250.0,10.0523,10.0722,10.0424,10.0523,31250.0
2021-06-17 12:40:00,10.13,10.15,10.12,10.14,91500.0,10.0622,10.0821,10.0523,10.0722,91500.0
2021-06-17 12:45:00,10.13,10.14,10.13,10.14,29132.0,10.0622,10.0722,10.0622,10.0722,29132.0
2021-06-17 12:50:00,10.14,10.15,10.13,10.13,86536.0,10.0722,10.0821,10.0622,10.0622,86536.0
2021-06-17 12:55:00,10.15,10.17,10.14,10.17,18717.0,10.0821,10.102,10.0722,10.102,18717.0
2021-06-17 13:00:00,10.17,10.18,10.16,10.18,29430.0,10.102,10.1119,10.092,10.1119,29430.0
2021-06-17 13:05:00,10.18,10.19,10.17,10.18,67323.0,10.1119,10.1218,10.102,10.1119,67323.0
2021-06-17 13:10:00,10.18,10.19,10.16,10.17,53969.0,10.1119,10.1218,10.092,10.102,53969.0
2021-06-17 13:15:00,10.17,10.17,10.15,10.17,47122.0,10.102,10.102,10.0821,10.102,47122.0
2021-06-17 13:20:00,10.17,10.18,10.16,10.17,49767.0,10.102,10.1119,10.092,10.102,49767.0
2021-06-17 13:25:00,10.17,10.18,10.16,10.17,35592.0,10.102,10.1119,10.092,10.102,35592.0
2021-06-17 13:30:00,10.17,10.17,10.14,10.15,29099.0,10.102,10.102,10.0722,10.0821,29099.0
2021-06-17 13:35:00,10.14,10.15,10.12,10.13,25937.0,10.0722,10.0821,10.0523,10.0622,25937.0
2021-06-17 13:40:00,10.13,10.13,10.11,10.13,49571.0,10.0622,10.0622,10.0424,10.0622,49571.0
2021-06-17 13:45:00,10.13,10.14,10.11,10.13,67808.0,10.0622,10.0722,10.0424,10.0622,67808.0
2021-06-17 13:50:00,10.13,10.13,10.11,10.11,37487.0,10.0622,10.0622,10.0424,10.0424,37487.0
2021-06-17 13:55:00,10.12,10.14,10.11,10.14,43855.0,10.0523,10.0722,10.0424,10.0722,43855.0
2021-06-17 14:00:00,10.14,10.15,10.13,10.13,45942.0,10.0722,10.0821,10.0622,10.0622,45942.0
2021-06-17 14:05:00,10.14,10.14,10.13,10.13,24465.0,10.0722,10.0722,10.0622,10.0622,24465.0
2021-06-17 14:10:00,10.13,10.16,10.13,10.16,32626.0,10.0622,10.092,10.0622,10.092,32626.0
2021-06-17 14:15:00,10.16,10.16,10.15,10.16,24512.0,10.092,10.092,10.0821,10.092,24512.0
2021-06-17 14:20:00,10.15,10.16,10.15,10.16,22224.0,10.0821,10.092,10.0821,10.092,22224.0
2021-06-17 14:25:00,10.16,10.16,10.15,10.16,16980.0,10.092,10.092,10.0821,10.092,16980.0
2021-06-17 14:30:00,10.16,10.16,10.13,10.15,254272.0,10.092,10.092,10.0622,10.0821,254272.0
2021-06-17 14:35:00,10.15,10.17,10.14,10.15,112996.0,10.0821,10.102,10.0722,10.0821,112996.0
2021-06-17 14:40:00,10.15,10.15,10.14,10.15,16502.0,10.0821,10.0821,10.0722,10.0821,16502.0
2021-06-17 14:45:00,10.15,10.15,10.14,10.15,28193.0,10.0821,10.0821,10.0722,10.0821,28193.0
2021-06-17 14:50:00,10.15,10.15,10.14,10.15,18082.0,10.0821,10.0821,10.0722,10.0821,18082.0
2021-06-17 14:55:00,10.15,10.17,10.14,10.16,126623.0,10.0821,10.102,10.0722,10.092,126623.0
2021-06-17 15:00:00,10.16,10.16,10.14,10.15,147545.0,10.092,10.092,10.0722,10.0821,147545.0
2021-06-17 15:05:00,10.15,10.16,10.14,10.16,35183.0,10.0821,10.092,10.0722,10.092,35183.0
2021-06-17 15:10:00,10.16,10.19,10.15,10.19,212442.0,10.092,10.1218,10.0821,10.1218,212442.0
2021-06-17 15:15:00,10.19,10.19,10.18,10.19,37189.0,10.1218,10.1218,10.1119,10.1218,37189.0
2021-06-17 15:20:00,10.19,10.19,10.18,10.19,36828.0,10.1218,10.1218,10.1119,10.1218,36828.0
2021-06-17 15:25:00,10.19,10.19,10.18,10.19,45254.0,10.1218,10.1218,10.1119,10.1218,45254.0
2021-06-17 15:30:00,10.19,10.22,10.18,10.21,121999.0,10.1218,10.1516,10.1119,10.1417,121999.0
2021-06-17 15:35:00,10.21,10.22,10.21,10.22,100045.0,10.1417,10.1516,10.1417,10.1516,100045.0
2021-06-17 15:40:00,10.22,10.27,10.22,10.26,454198.0,10.1516,10.2013,10.1516,10.1914,454198.0
2021-06-17 15:45:00,10.26,10.26,10.25,10.26,72499.0,10.1914,10.1914,10.1814,10.1914,72499.0
2021-06-17 15:50:00,10.26,10.26,10.22,10.23,417477.0,10.1914,10.1914,10.1516,10.1616,417477.0
2021-06-17 15:55:00,10.23,10.26,10.22,10.25,788171.0,10.1616,10.1914,10.1516,10.1814,788171.0
2021-06-18 09:30:00,10.24,10.24,10.14,10.21,272560.0,10.1715,10.1715,10.0722,10.1417,272560.0
2021-06-18 09:35:00,10.22,10.25,10.2,10.22,93682.0,10.1516,10.1814,10.1318,10.1516,93682.0
2021-06-18 09:40:00,10.22,10.23,10.21,10.21,40111.0,10.1516,10.1616,10.1417,10.1417,40111.0
2021-06-18 09:45:00,10.21,10.23,10.21,10.21,70443.0,10.1417,10.1616,10.1417,10.1417,70443.0
2021-06-18 09:50:00,10.21,10.22,10.18,10.19,38745.0,10.1417,10.1516,10.1119,10.1218,38745.0
2021-06-18 09:55:00,10.19,10.2,10.17,10.18,34714.0,10.1218,10.1318,10.102,10.1119,34714.0
2021-06-18 10:00:00,10.19,10.19,10.16,10.17,46343.0,10.1218,10.1218,10.092,10.102,46343.0
2021-06-18 10:05:00,10.17,10.18,10.16,10.17,76349.0,10.102,10.1119,10.092,10.102,76349.0
2021-06-18 10:10:00,10.17,10.18,10.15,10.17,65202.0,10.102,10.1119,10.0821,10.102,65202.0
2021-06-18 10:15:00,10.17,10.17,10.14,10.15,147948.0,10.102,10.102,10.0722,10.0821,147948.0
2021-06-18 10:20:00,10.15,10.16,10.13,10.16,111960.0,10.0821,10.092,10.0622,10.092,111960.0
2021-06-18 10:25:00,10.16,10.17,10.15,10.16,171297.0,10.092,10.102,10.0821,10.092,171297.0
2021-06-18 10:30:00,10.16,10.17,10.15,10.17,88070.0,10.092,10.102,10.0821,10.102,88070.0
2021-06-18 10:35:00,10.17,10.17,10.16,10.17,20537.0,10.102,10.102,10.092,10.102,20537.0
2021-06-18 10:40:00,10.17,10.17,10.14,10.15,202601.0,10.102,10.102,10.0722,10.0821,202601.0
2021-06-18 10:45:00,10.15,10.15,10.13,10.13,98465.0,10.0821,10.0821,10.0622,10.0622,98465.0
2021-06-18 10:50:00,10.13,10.14,10.13,10.13,29092.0,10.0622,10.0722,10.0622,10.0622,29092.0
2021-06-18 10:55:00,10.14,10.15,10.13,10.15,33100.0,10.0722,10.0821,10.0622,10.0821,33100.0
2021-06-18 11:00:00,10.15,10.16,10.14,10.16,108487.0,10.0821,10.092,10.0722,10.092,108487.0
2021-06-18 11:05:00,10.16,10.16,10.14,10.15,85690.0,10.092,10.092,10.0722,10.0821,85690.0
2021-06-18 11:10:00,10.15,10.15,10.12,10.13,240270.0,10.0821,10.0821,10.0523,10.0622,240270.0
2021-06-18 11:15:00,10.13,10.13,10.12,10.13,19116.0,10.0622,10.0622,10.0523,10.0622,19116.0
2021-06-18 11:20:00,10.13,10.14,10.12,10.14,60791.0,10.0622,10.0722,10.0523,10.0722,60791.0
2021-06-18 11:25:00,10.13,10.14,10.13,10.13,11119.0,10.0622,10.0722,10.0622,10.0622,11119.0
2021-06-18 11:30:00,10.13,10.17,10.13,10.17,108010.0,10.0622,10.102,10.0622,10.102,108010.0
2021-06-18 11:35:00,10.17,10.18,10.16,10.18,30408.0,10.102,10.1119,10.092,10.1119,30408.0
2021-06-18 11:40:00,10.18,10.19,10.17,10.19,73739.0,10.1119,10.1218,10.102,10.1218,73739.0
2021-06-18 11:45:00,10.19,10.19,10.18,10.19,22758.0,10.1218,10.1218,10.1119,10.1218,22758.0
2021-06-18 11:50:00,10.19,10.21,10.18,10.21,85518.0,10.1218,10.1417,10.1119,10.1417,85518.0
2021-06-18 11:55:00,10.2,10.22,10.2,10.21,305229.0,10.1318,10.1516,10.1318,10.1417,305229.0
2021-06-18 12:00:00,10.21,10.22,10.2,10.21,98887.0,10.1417,10.1516,10.1318,10.1417,98887.0
2021-06-18 12:05:00,10.21,10.25,10.21,10.25,87178.0,10.1417,10.1814,10.1417,10.1814,87178.0
2021-06-18 12:10:00,10.25,10.25,10.24,10.25,29265.0,10.1814,10.1814,10.1715,10.1814,29265.0
2021-06-18 12:15:00,10.25,10.25,10.24,10.24,59257.0,10.1814,10.1814,10.1715,10.1715,59257.0
2021-06-18 12:20:00,10.25,10.25,10.24,10.24,19474.0,10.1814,10.1814,10.1715,10.1715,19474.0
2021-06-18 12:25:00,10.24,10.26,10.24,10.26,64287.0,10.1715,10.1914,10.1715,10.1914,64287.0
2021-06-18 12:30:00,10.26,10.27,10.25,10.27,43436.0,10.1914,10.2013,10.1814,10.2013,43436.0
2021-06-18 12:35:00,10.27,10.27,10.26,10.27,31049.0,10.2013,10.2013,10.1914,10.2013,31049.0
2021-06-18 12:40:00,10.27,10.27,10.26,10.27,11002.0,10.2013,10.2013,10.1914,10.2013,11002.0
2021-06-18 12:45:00,10.27,10.27,10.26,10.27,42935.0,10.2013,10.2013,10.1914,10.2013,42935.0
2021-06-18 12:50:00,10.27,10.28,10.26,10.27,115268.0,10.2013,10.2112,10.1914,10.2013,115268.0
2021-06-18 12:55:00,10.27,10.27,10.26,10.27,13812.0,10.2013,10.2013,10.1914,10.2013,13812.0
2021-06-18 13:00:00,10.27,10.27,10.26,10.27,23652.0,10.2013,10.2013,10.1914,10.2013,23652.0
2021-06-18 13:05:00,10.27,10.27,10.26,10.27,21511.0,10.2013,10.2013,10.1914,10.2013,21511.0
2021-06-18 13:10:00,10.27,10.27,10.26,10.27,11571.0,10.2013,10.2013,10.1914,10.2013,11571.0
2021-06-18 13:15:00,10.27,10.27,10.25,10.26,80352.0,10.2013,10.2013,10.1814,10.1914,80352.0
2021-06-18 13:20:00,10.26,10.26,10.23,10.23,73060.0,10.1914,10.1914,10.1616,10.1616,73060.0
2021-06-18 13:25:00,10.24,10.24,10.22,10.22,129501.0,10.1715,10.1715,10.1516,10.1516,129501.0
2021-06-18 13:30:00,10.22,10.23,10.22,10.22,40406.0,10.1516,10.1616,10.1516,10.1516,40406.0
2021-06-18 13:35:00,10.22,10.23,10.21,10.21,69633.0,10.1516,10.1616,10.1417,10.1417,69633.0
2021-06-18 13:40:00,10.21,10.22,10.21,10.21,23341.0,10.1417,10.1516,10.1417,10.1417,23341.0
2021-06-18 13:45:00,10.21,10.22,10.2,10.21,53283.0,10.1417,10.1516,10.1318,10.1417,53283.0
2021-06-18 13:50:00,10.21,10.23,10.19,10.22,212946.0,10.1417,10.1616,10.1218,10.1516,212946.0
2021-06-18 13:55:00,10.22,10.23,10.22,10.22,40652.0,10.1516,10.1616,10.1516,10.1516,40652.0
2021-06-18 14:00:00,10.23,10.25,10.22,10.25,81160.0,10.1616,10.1814,10.1516,10.1814,81160.0
2021-06-18 14:05:00,10.25,10.27,10.24,10.26,385715.0,10.1814,10.2013,10.1715,10.1914,385715.0
2021-06-18 14:10:00,10.26,10.26,10.25,10.25,14106.0,10.1914,10.1914,10.1814,10.1814,14106.0
2021-06-18 14:15:00,10.26,10.26,10.25,10.26,21331.0,10.1914,10.1914,10.1814,10.1914,21331.0
2021-06-18 14:20:00,10.25,10.27,10.25,10.27,210028.0,10.1814,10.2013,10.1814,10.2013,210028.0
2021-06-18 14:25:00,10.26,10.27,10.26,10.27,85660.0,10.1914,10.2013,10.1914,10.2013,85660.0
2021-06-18 14:30:00,10.27,10.28,10.26,10.27,122714.0,10.2013,10.2112,10.1914,10.2013,122714.0
2021-06-18 14:35:00,10.27,10.27,10.26,10.27,68695.0,10.2013,10.2013,10.1914,10.2013,68695.0
2021-06-18 14:40:00,10.27,10.27,10.26,10.27,25903.0,10.2013,10.2013,10.1914,10.2013,25903.0
2021-06-18 14:45:00,10.27,10.27,10.26,10.27,59772.0,10.2013,10.2013,10.1914,10.2013,59772.0
2021-06-18 14:50:00,10.27,10.27,10.23,10.24,179476.0,10.2013,10.2013,10.1616,10.1715,179476.0
2021-06-18 14:55:00,10.24,10.24,10.19,10.2,132528.0,10.1715,10.1715,10.1218,10.1318,132528.0
2021-06-18 15:00:00,10.2,10.2,10.17,10.19,127530.0,10.1318,10.1318,10.102,10.1218,127530.0
2021-06-18 15:05:00,10.19,10.19,10.18,10.18,87098.0,10.1218,10.1218,10.1119,10.1119,87098.0
2021-06-18 15:10:00,10.19,10.2,10.18,10.2,218172.0,10.1218,10.1318,10.1119,10.1318,218172.0
2021-06-18 15:15:00,10.2,10.2,10.19,10.2,88558.0,10.1318,10.1318,10.1218,10.1318,88558.0
2021-06-18 15:20:00,10.2,10.21,10.19,10.21,217975.0,10.1318,10.1417,10.1218,10.1417,217975.0
2021-06-18 15:25:00,10.21,10.21,10.18,10.19,233451.0,10.1417,10.1417,10.1119,10.1218,233451.0
2021-06-18 15:30:00,10.19,10.2,10.18,10.2,181468.0,10.1218,10.1318,10.1119,10.1318,181468.0
2021-06-18 15:35:00,10.2,10.2,10.19,10.2,210926.0,10.1318,10.1318,10.1218,10.1318,210926.0
2021-06-18 15:40:00,10.2,10.2,10.19,10.2,135769.0,10.1318,10.1318,10.1218,10.1318,135769.0
2021-06-18 15:45:00,10.19,10.2,10.17,10.19,645201.0,10.1218,10.1318,10.102,10.1218,645201.0
2021-06-18 15:50:00,10.19,10.2,10.18,10.19,667476.0,10.1218,10.1318,10.1119,10.1218,667476.0
2021-06-18 15:55:00,10.19,10.22,10.18,10.21,1805235.0,10.1218,10.1516,10.1119,10.1417,1805235.0
2021-06-21 09:30:00,10.16,10.25,10.07,10.08,271098.0,10.092,10.1814,10.0026,10.0126,271098.0
2021-06-21 09:35:00,10.07,10.08,9.97,9.99,310301.0,10.0026,10.0126,9.9033,9.9232,310301.0
2021-06-21 09:40:00,9.99,10.03,9.98,10.02,134072.0,9.9232,9.9629,9.9132,9.953,134072.0
2021-06-21 09:45:00,10.03,10.03,9.98,10.0,65071.0,9.9629,9.9629,9.9132,9.9331,65071.0
2021-06-21 09:50:00,10.0,10.04,9.98,10.03,162248.0,9.9331,9.9728,9.9132,9.9629,162248.0
2021-06-21 09:55:00,10.02,10.05,10.02,10.05,88156.0,9.953,9.9828,9.953,9.9828,88156.0
2021-06-21 10:00:00,10.04,10.08,10.04,10.05,175354.0,9.9728,10.0126,9.9728,9.9828,175354.0
2021-06-21 10:05:00,10.06,10.07,10.05,10.07,51756.0,9.9927,10.0026,9.9828,10.0026,51756.0
2021-06-21 10:10:00,10.07,10.07,10.03,10.03,88935.0,10.0026,10.0026,9.9629,9.9629,88935.0
2021-06-21 10:15:00,10.04,10.06,10.03,10.04,48326.0,9.9728,9.9927,9.9629,9.9728,48326.0
2021-06-21 10:20:00,10.04,10.05,10.03,10.04,42537.0,9.9728,9.9828,9.9629,9.9728,42537.0
2021-06-21 10:25:00,10.04,10.07,10.04,10.05,90402.0,9.9728,10.0026,9.9728,9.9828,90402.0
2021-06-21 10:30:00,10.05,10.06,10.04,10.04,19477.0,9.9828,9.9927,9.9728,9.9728,19477.0
2021-06-21 10:35:00,10.04,10.05,10.0,10.0,243362.0,9.9728,9.9828,9.9331,9.9331,243362.0
2021-06-21 10:40:00,10.0,10.01,10.0,10.01,36384.0,9.9331,9.943,9.9331,9.943,36384.0
2021-06-21 10:45:00,10.0,10.03,10.0,10.03,82333.0,9.9331,9.9629,9.9331,9.9629,82333.0
2021-06-21 10:50:00,10.03,10.05,10.01,10.04,161354.0,9.9629,9.9828,9.943,9.9728,161354.0
2021-06-21 10:55:00,10.04,10.04,10.01,10.02,59579.0,9.9728,9.9728,9.943,9.953,59579.0
2021-06-21 11:00:00,10.02,10.03,10.01,10.03,317803.0,9.953,9.9629,9.943,9.9629,317803.0
2021-06-21 11:05:00,10.03,10.04,10.02,10.04,84676.0,9.9629,9.9728,9.953,9.9728,84676.0
2021-06-21 11:10:00,10.03,10.05,10.03,10.05,52236.0,9.9629,9.9828,9.9629,9.9828,52236.0
2021-06-21 11:15:00,10.05,10.06,10.04,10.06,40879.0,9.9828,9.9927,9.9728,9.9927,40879.0
2021-06-21 11:20:00,10.06,10.06,10.05,10.05,18568.0,9.9927,9.9927,9.9828,9.9828,18568.0
2021-06-21 11:25:00,10.05,10.06,10.04,10.04,59514.0,9.9828,9.9927,9.9728,9.9728,59514.0
2021-06-21 11:30:00,10.05,10.07,10.04,10.05,109544.0,9.9828,10.0026,9.9728,9.9828,109544.0
2021-06-21 11:35:00,10.05,10.06,10.04,10.05,53129.0,9.9828,9.9927,9.9728,9.9828,53129.0
2021-06-21 11:40:00,10.06,10.06,10.03,10.05,76417.0,9.9927,9.9927,9.9629,9.9828,76417.0
2021-06-21 11:45:00,10.04,10.06,10.04,10.05,51198.0,9.9728,9.9927,9.9728,9.9828,51198.0
2021-06-21 11:50:00,10.05,10.07,10.05,10.05,79629.0,9.9828,10.0026,9.9828,9.9828,79629.0
2021-06-21 11:55:00,10.05,10.06,10.01,10.01,196670.0,9.9828,9.9927,9.943,9.943,196670.0
2021-06-21 12:00:00,10.02,10.04,10.01,10.02,1760723.0,9.953,9.9728,9.943,9.953,1760723.0
2021-06-21 12:05:00,10.02,10.04,10.0,10.04,151396.0,9.953,9.9728,9.9331,9.9728,151396.0
2021-06-21 12:10:00,10.04,10.04,10.03,10.04,37171.0,9.9728,9.9728,9.9629,9.9728,37171.0
2021-06-21 12:15:00,10.04,10.06,10.03,10.06,183714.0,9.9728,9.9927,9.9629,9.9927,183714.0
2021-06-21 12:20:00,10.05,10.09,10.05,10.09,80191.0,9.9828,10.0225,9.9828,10.0225,80191.0
2021-06-21 12:25:00,10.09,10.1,10.08,10.1,27781.0,10.0225,10.0324,10.0126,10.0324,27781.0
2021-06-21 12:30:00,10.1,10.12,10.09,10.12,58586.0,10.0324,10.0523,10.0225,10.0523,58586.0
2021-06-21 12:35:00,10.12,10.13,10.1,10.12,69613.0,10.0523,10.0622,10.0324,10.0523,69613.0
2021-06-21 12:40:00,10.12,10.12,10.1,10.12,53241.0,10.0523,10.0523,10.0324,10.0523,53241.0
2021-06-21 12:45:00,10.11,10.12,10.1,10.11,47374.0,10.0424,10.0523,10.0324,10.0424,47374.0
2021-06-21 12:50:00,10.11,10.17,10.1,10.17,2739259.0,10.0424,10.102,10.0324,10.102,2739259.0
2021-06-21 12:55:00,10.17,10.18,10.13,10.13,46363.0,10.102,10.1119,10.0622,10.0622,46363.0
2021-06-21 13:00:00,10.13,10.14,10.12,10.12,56894.0,10.0622,10.0722,10.0523,10.0523,56894.0
2021-06-21 13:05:00,10.13,10.13,10.1,10.12,77185.0,10.0622,10.0622,10.0324,10.0523,77185.0
2021-06-21 13:10:00,10.13,10.13,10.1,10.1,49186.0,10.0622,10.0622,10.0324,10.0324,49186.0
2021-06-21 13:15:00,10.1,10.1,10.07,10.08,85559.0,10.0324,10.0324,10.0026,10.0126,85559.0
2021-06-21 13:20:00,10.08,10.09,10.07,10.08,34430.0,10.0126,10.0225,10.0026,10.0126,34430.0
2021-06-21 13:25:00,10.08,10.09,10.06,10.06,64128.0,10.0126,10.0225,9.9927,9.9927,64128.0
2021-06-21 13:30:00,10.07,10.09,10.06,10.09,58371.0,10.0026,10.0225,9.9927,10.0225,58371.0
2021-06-21 13:35:00,10.09,10.09,10.07,10.07,56949.0,10.0225,10.0225,10.0026,10.0026,56949.0
2021-06-21 13:40:00,10.07,10.11,10.07,10.1,83054.0,10.0026,10.0424,10.0026,10.0324,83054.0
2021-06-21 13:45:00,10.11,10.12,10.09,10.11,78304.0,10.0424,10.0523,10.0225,10.0424,78304.0
2021-06-21 13:50:00,10.11,10.11,10.08,10.09,62409.0,10.0424,10.0424,10.0126,10.0225,62409.0
2021-06-21 13:55:00,10.09,10.12,10.08,10.12,102028.0,10.0225,10.0523,10.0126,10.0523,102028.0
2021-06-21 14:00:00,10.12,10.12,10.1,10.11,35312.0,10.0523,10.0523,10.0324,10.0424,35312.0
2021-06-21 14:05:00,10.1,10.12,10.1,10.12,32059.0,10.0324,10.0523,10.0324,10.0523,32059.0
2021-06-21 14:10:00,10.12,10.13,10.11,10.13,35541.0,10.0523,10.0622,10.0424,10.0622,35541.0
2021-06-21 14:15:00,10.13,10.14,10.12,10.14,32482.0,10.0622,10.0722,10.0523,10.0722,32482.0
2021-06-21 14:20:00,10.14,10.17,10.14,10.16,88548.0,10.0722,10.102,10.0722,10.092,88548.0
2021-06-21 14:25:00,10.16,10.18,10.15,10.18,225643.0,10.092,10.1119,10.0821,10.1119,225643.0
2021-06-21 14:30:00,10.18,10.2,10.17,10.2,287496.0,10.1119,10.1318,10.102,10.1318,287496.0
2021-06-21 14:35:00,10.2,10.2,10.18,10.2,77276.0,10.1318,10.1318,10.1119,10.1318,77276.0
2021-06-21 14:40:00,10.2,10.21,10.19,10.2,65279.0,10.1318,10.1417,10.1218,10.1318,65279.0
2021-06-21 14:45:00,10.2,10.2,10.19,10.2,19991.0,10.1318,10.1318,10.1218,10.1318,19991.0
2021-06-21 14:50:00,10.2,10.2,10.18,10.19,46824.0,10.1318,10.1318,10.1119,10.1218,46824.0
2021-06-21 14:55:00,10.19,10.23,10.18,10.22,104348.0,10.1218,10.1616,10.1119,10.1516,104348.0
2021-06-21 15:00:00,10.22,10.23,10.22,10.23,41845.0,10.1516,10.1616,10.1516,10.1616,41845.0
2021-06-21 15:05:00,10.23,10.23,10.21,10.22,115796.0,10.1616,10.1616,10.1417,10.1516,115796.0
2021-06-21 15:10:00,10.22,10.22,10.2,10.2,41605.0,10.1516,10.1516,10.1318,10.1318,41605.0
2021-06-21 15:15:00,10.2,10.22,10.2,10.21,62593.0,10.1318,10.1516,10.1318,10.1417,62593.0
2021-06-21 15:20:00,10.22,10.22,10.2,10.21,90684.0,10.1516,10.1516,10.1318,10.1417,90684.0
2021-06-21 15:25:00,10.21,10.21,10.19,10.2,78808.0,10.1417,10.1417,10.1218,10.1318,78808.0
2021-06-21 15:30:00,10.21,10.24,10.2,10.24,126501.0,10.1417,10.1715,10.1318,10.1715,126501.0
2021-06-21 15:35:00,10.24,10.25,10.23,10.24,103633.0,10.1715,10.1814,10.1616,10.1715,103633.0
2021-06-21 15:40:00,10.24,10.24,10.21,10.21,114165.0,10.1715,10.1715,10.1417,10.1417,114165.0
2021-06-21 15:45:00,10.21,10.22,10.2,10.22,231880.0,10.1417,10.1516,10.1318,10.1516,231880.0
2021-06-21 15:50:00,10.22,10.22,10.2,10.21,224328.0,10.1516,10.1516,10.1318,10.1417,224328.0
2021-06-21 15:55:00,10.21,10.27,10.2,10.27,1178890.0,10.1417,10.2013,10.1318,10.2013,1178890.0
2021-06-22 09:30:00,10.29,10.29,10.19,10.2,126650.0,10.2212,10.2212,10.1218,10.1318,126650.0
2021-06-22 09:35:00,10.2,10.23,10.19,10.22,56337.0,10.1318,10.1616,10.1218,10.1516,56337.0
2021-06-22 09:40:00,10.22,10.24,10.21,10.22,51029.0,10.1516,10.1715,10.1417,10.1516,51029.0
2021-06-22 09:45:00,10.22,10.23,10.19,10.19,37719.0,10.1516,10.1616,10.1218,10.1218,37719.0
2021-06-22 09:50:00,10.19,10.21,10.16,10.18,49358.0,10.1218,10.1417,10.092,10.1119,49358.0
2021-06-22 09:55:00,10.17,10.18,10.15,10.16,41351.0,10.102,10.1119,10.0821,10.092,41351.0
2021-06-22 10:00:00,10.16,10.17,10.15,10.15,20532.0,10.092,10.102,10.0821,10.0821,20532.0
2021-06-22 10:05:00,10.15,10.18,10.15,10.16,82675.0,10.0821,10.1119,10.0821,10.092,82675.0
2021-06-22 10:10:00,10.16,10.17,10.15,10.17,21080.0,10.092,10.102,10.0821,10.102,21080.0
2021-06-22 10:15:00,10.17,10.18,10.15,10.17,250241.0,10.102,10.1119,10.0821,10.102,250241.0
2021-06-22 10:20:00,10.17,10.17,10.15,10.16,18465.0,10.102,10.102,10.0821,10.092,18465.0
2021-06-22 10:25:00,10.15,10.16,10.13,10.16,54903.0,10.0821,10.092,10.0622,10.092,54903.0
2021-06-22 10:30:00,10.16,10.16,10.13,10.13,50396.0,10.092,10.092,10.0622,10.0622,50396.0
2021-06-22 10:35:00,10.13,10.16,10.13,10.16,87239.0,10.0622,10.092,10.0622,10.092,87239.0
2021-06-22 10:40:00,10.16,10.16,10.15,10.16,41518.0,10.092,10.092,10.0821,10.092,41518.0
2021-06-22 10:45:00,10.16,10.16,10.15,10.15,76480.0,10.092,10.092,10.0821,10.0821,76480.0
2021-06-22 10:50:00,10.15,10.16,10.14,10.14,107633.0,10.0821,10.092,10.0722,10.0722,107633.0
2021-06-22 10:55:00,10.14,10.16,10.14,10.16,71378.0,10.0722,10.092,10.0722,10.092,71378.0
2021-06-22 11:00:00,10.16,10.16,10.13,10.15,129918.0,10.092,10.092,10.0622,10.0821,129918.0
2021-06-22 11:05:00,10.15,10.17,10.14,10.17,108860.0,10.0821,10.102,10.0722,10.102,108860.0
2021-06-22 11:10:00,10.17,10.21,10.16,10.21,131863.0,10.102,10.1417,10.092,10.1417,131863.0
2021-06-22 11:15:00,10.21,10.21,10.19,10.19,37457.0,10.1417,10.1417,10.1218,10.1218,37457.0
2021-06-22 11:20:00,10.19,10.19,10.17,10.18,36281.0,10.1218,10.1218,10.102,10.1119,36281.0
2021-06-22 11:25:00,10.18,10.18,10.16,10.17,25628.0,10.1119,10.1119,10.092,10.102,25628.0
2021-06-22 11:30:00,10.17,10.18,10.16,10.17,83076.0,10.102,10.1119,10.092,10.102,83076.0
2021-06-22 11:35:00,10.17,10.17,10.15,10.16,110672.0,10.102,10.102,10.0821,10.092,110672.0
2021-06-22 11:40:00,10.16,10.17,10.15,10.16,114120.0,10.092,10.102,10.0821,10.092,114120.0
2021-06-22 11:45:00,10.17,10.19,10.16,10.18,43400.0,10.102,10.1218,10.092,10.1119,43400.0
2021-06-22 11:50:00,10.18,10.18,10.17,10.18,8543.0,10.1119,10.1119,10.102,10.1119,8543.0
2021-06-22 11:55:00,10.18,10.18,10.16,10.16,29480.0,10.1119,10.1119,10.092,10.092,29480.0
2021-06-22 12:00:00,10.16,10.17,10.16,10.17,45930.0,10.092,10.102,10.092,10.102,45930.0
2021-06-22 12:05:00,10.17,10.17,10.15,10.15,40599.0,10.102,10.102,10.0821,10.0821,40599.0
2021-06-22 12:10:00,10.15,10.16,10.15,10.16,33899.0,10.0821,10.092,10.0821,10.092,33899.0
2021-06-22 12:15:00,10.16,10.16,10.15,10.16,175801.0,10.092,10.092,10.0821,10.092,175801.0
2021-06-22 12:20:00,10.16,10.16,10.15,10.15,54168.0,10.092,10.092,10.0821,10.0821,54168.0
2021-06-22 12:25:00,10.15,10.16,10.15,10.16,47567.0,10.0821,10.092,10.0821,10.092,47567.0
2021-06-22 12:30:00,10.16,10.16,10.13,10.13,76131.0,10.092,10.092,10.0622,10.0622,76131.0
2021-06-22 12:35:00,10.13,10.14,10.12,10.13,115621.0,10.0622,10.0722,10.0523,10.0622,115621.0
2021-06-22 12:40:00,10.13,10.13,10.12,10.13,36472.0,10.0622,10.0622,10.0523,10.0622,36472.0
2021-06-22 12:45:00,10.13,10.15,10.12,10.15,112482.0,10.0622,10.0821,10.0523,10.0821,112482.0
2021-06-22 12:50:00,10.15,10.16,10.14,10.16,47794.0,10.0821,10.092,10.0722,10.092,47794.0
2021-06-22 12:55:00,10.16,10.16,10.12,10.13,73239.0,10.092,10.092,10.0523,10.0622,73239.0
2021-06-22 13:00:00,10.13,10.15,10.12,10.15,43883.0,10.0622,10.0821,10.0523,10.0821,43883.0
2021-06-22 13:05:00,10.15,10.15,10.14,10.15,29874.0,10.0821,10.0821,10.0722,10.0821,29874.0
2021-06-22 13:10:00,10.15,10.17,10.14,10.16,90424.0,10.0821,10.102,10.0722,10.092,90424.0
2021-06-22 13:15:00,10.16,10.17,10.15,10.17,32334.0,10.092,10.102,10.0821,10.102,32334.0
2021-06-22 13:20:00,10.16,10.17,10.16,10.17,16769.0,10.092,10.102,10.092,10.102,16769.0
2021-06-22 13:25:00,10.17,10.17,10.15,10.16,67980.0,10.102,10.102,10.0821,10.092,67980.0
2021-06-22 13:30:00,10.16,10.16,10.15,10.16,47920.0,10.092,10.092,10.0821,10.092,47920.0
2021-06-22 13:35:00,10.16,10.16,10.15,10.15,66283.0,10.092,10.092,10.0821,10.0821,66283.0
2021-06-22 13:40:00,10.15,10.16,10.14,10.14,41900.0,10.0821,10.092,10.0722,10.0722,41900.0
2021-06-22 13:45:00,10.14,10.15,10.14,10.15,19994.0,10.0722,10.0821,10.0722,10.0821,19994.0
2021-06-22 13:50:00,10.15,10.17,10.14,10.17,115323.0,10.0821,10.102,10.0722,10.102,115323.0
2021-06-22 13:55:00,10.17,10.17,10.16,10.16,15266.0,10.102,10.102,10.092,10.092,15266.0
2021-06-22 14:00:00,10.16,10.17,10.15,10.16,60137.0,10.092,10.102,10.0821,10.092,60137.0
2021-06-22 14:05:00,10.16,10.16,10.15,10.16,33984.0,10.092,10.092,10.0821,10.092,33984.0
2021-06-22 14:10:00,10.16,10.16,10.15,10.16,34963.0,10.092,10.092,10.0821,10.092,34963.0
2021-06-22 14:15:00,10.16,10.17,10.15,10.17,49105.0,10.092,10.102,10.0821,10.102,49105.0
2021-06-22 14:20:00,10.17,10.17,10.15,10.16,63555.0,10.102,10.102,10.0821,10.092,63555.0
2021-06-22 14:25:00,10.16,10.16,10.14,10.15,40004.0,10.092,10.092,10.0722,10.0821,40004.0
2021-06-22 14:30:00,10.15,10.15,10.14,10.14,44914.0,10.0821,10.0821,10.0722,10.0722,44914.0
2021-06-22 14:35:00,10.14,10.16,10.14,10.16,122588.0,10.0722,10.092,10.0722,10.092,122588.0
2021-06-22 14:40:00,10.16,10.17,10.15,10.16,47731.0,10.092,10.102,10.0821,10.092,47731.0
2021-06-22 14:45:00,10.17,10.17,10.16,10.17,24386.0,10.102,10.102,10.092,10.102,24386.0
2021-06-22 14:50:00,10.16,10.17,10.15,10.17,122039.0,10.092,10.102,10.0821,10.102,122039.0
2021-06-22 14:55:00,10.17,10.17,10.16,10.16,22227.0,10.102,10.102,10.092,10.092,22227.0
2021-06-22 15:00:00,10.16,10.18,10.16,10.17,99439.0,10.092,10.1119,10.092,10.102,99439.0
2021-06-22 15:05:00,10.17,10.17,10.15,10.17,87779.0,10.102,10.102,10.0821,10.102,87779.0
2021-06-22 15:10:00,10.17,10.18,10.16,10.16,144601.0,10.102,10.1119,10.092,10.092,144601.0
2021-06-22 15:15:00,10.17,10.17,10.16,10.16,30788.0,10.102,10.102,10.092,10.092,30788.0
2021-06-22 15:20:00,10.16,10.17,10.15,10.16,52064.0,10.092,10.102,10.0821,10.092,52064.0
2021-06-22 15:25:00,10.16,10.17,10.15,10.17,174781.0,10.092,10.102,10.0821,10.102,174781.0
2021-06-22 15:30:00,10.17,10.18,10.16,10.18,77979.0,10.102,10.1119,10.092,10.1119,77979.0
2021-06-22 15:35:00,10.18,10.18,10.16,10.17,133163.0,10.1119,10.1119,10.092,10.102,133163.0
2021-06-22 15:40:00,10.17,10.17,10.14,10.15,111094.0,10.102,10.102,10.0722,10.0821,111094.0
2021-06-22 15:45:00,10.14,10.15,10.12,10.13,167012.0,10.0722,10.0821,10.0523,10.0622,167012.0
2021-06-22 15:50:00,10.12,10.13,10.09,10.12,351684.0,10.0523,10.0622,10.0225,10.0523,351684.0
2021-06-22 15:55:00,10.12,10.13,10.1,10.12,662818.0,10.0523,10.0622,10.0324,10.0523,662818.0
2021-06-23 09:30:00,10.09,10.12,10.06,10.07,109759.0,10.0225,10.0523,9.9927,10.0026,109759.0
2021-06-23 09:35:00,10.07,10.08,10.04,10.07,62362.0,10.0026,10.0126,9.9728,10.0026,62362.0
2021-06-23 09:40:00,10.07,10.07,10.06,10.07,13429.0,10.0026,10.0026,9.9927,10.0026,13429.0
2021-06-23 09:45:00,10.07,10.11,10.06,10.11,77230.0,10.0026,10.0424,9.9927,10.0424,77230.0
2021-06-23 09:50:00,10.11,10.13,10.1,10.13,20680.0,10.0424,10.0622,10.0324,10.0622,20680.0
2021-06-23 09:55:00,10.13,10.13,10.12,10.13,23773.0,10.0622,10.0622,10.0523,10.0622,23773.0
2021-06-23 10:00:00,10.13,10.13,10.1,10.11,38250.0,10.0622,10.0622,10.0324,10.0424,38250.0
2021-06-23 10:05:00,10.11,10.12,10.1,10.11,22810.0,10.0424,10.0523,10.0324,10.0424,22810.0
2021-06-23 10:10:00,10.11,10.11,10.08,10.09,51465.0,10.0424,10.0424,10.0126,10.0225,51465.0
2021-06-23 10:15:00,10.08,10.1,10.08,10.1,33761.0,10.0126,10.0324,10.0126,10.0324,33761.0
2021-06-23 10:20:00,10.1,10.1,10.08,10.09,25412.0,10.0324,10.0324,10.0126,10.0225,25412.0
2021-06-23 10:25:00,10.09,10.09,10.06,10.06,52073.0,10.0225,10.0225,9.9927,9.9927,52073.0
2021-06-23 10:30:00,10.06,10.07,10.04,10.05,104727.0,9.9927,10.0026,9.9728,9.9828,104727.0
2021-06-23 10:35:00,10.05,10.06,10.05,10.05,20999.0,9.9828,9.9927,9.9828,9.9828,20999.0
2021-06-23 10:40:00,10.05,10.07,10.05,10.07,95704.0,9.9828,10.0026,9.9828,10.0026,95704.0
2021-06-23 10:45:00,10.07,10.08,10.06,10.08,21207.0,10.0026,10.0126,9.9927,10.0126,21207.0
2021-06-23 10:50:00,10.08,10.08,10.07,10.07,10602.0,10.0126,10.0126,10.0026,10.0026,10602.0
2021-06-23 10:55:00,10.07,10.08,10.05,10.05,158113.0,10.0026,10.0126,9.9828,9.9828,158113.0
2021-06-23 11:00:00,10.05,10.06,10.04,10.04,110143.0,9.9828,9.9927,9.9728,9.9728,110143.0
2021-06-23 11:05:00,10.04,10.05,10.04,10.04,55385.0,9.9728,9.9828,9.9728,9.9728,55385.0
2021-06-23 11:10:00,10.05,10.05,10.04,10.04,17971.0,9.9828,9.9828,9.9728,9.9728,17971.0
2021-06-23 11:15:00,10.04,10.05,10.04,10.04,30997.0,9.9728,9.9828,9.9728,9.9728,30997.0
2021-06-23 11:20:00,10.04,10.05,10.04,10.04,14245.0,9.9728,9.9828,9.9728,9.9728,14245.0
2021-06-23 11:25:00,10.04,10.05,10.03,10.04,50624.0,9.9728,9.9828,9.9629,9.9728,50624.0
2021-06-23 11:30:00,10.04,10.04,10.03,10.03,13934.0,9.9728,9.9728,9.9629,9.9629,13934.0
2021-06-23 11:35:00,10.03,10.05,10.03,10.05,58357.0,9.9629,9.9828,9.9629,9.9828,58357.0
2021-06-23 11:40:00,10.05,10.06,10.04,10.05,41579.0,9.9828,9.9927,9.9728,9.9828,41579.0
2021-06-23 11:45:00,10.06,10.06,10.03,10.04,61771.0,9.9927,9.9927,9.9629,9.9728,61771.0
2021-06-23 11:50:00,10.04,10.05,10.04,10.04,7742.0,9.9728,9.9828,9.9728,9.9728,7742.0
2021-06-23 11:55:00,10.04,10.04,10.03,10.04,36169.0,9.9728,9.9728,9.9629,9.9728,36169.0
2021-06-23 12:00:00,10.04,10.04,10.03,10.04,51207.0,9.9728,9.9728,9.9629,9.9728,51207.0
2021-06-23 12:05:00,10.04,10.04,10.03,10.04,40874.0,9.9728,9.9728,9.9629,9.9728,40874.0
2021-06-23 12:10:00,10.04,10.04,10.02,10.02,72009.0,9.9728,9.9728,9.953,9.953,72009.0
2021-06-23 12:15:00,10.03,10.03,10.02,10.03,76231.0,9.9629,9.9629,9.953,9.9629,76231.0
2021-06-23 12:20:00,10.03,10.05,10.03,10.04,71591.0,9.9629,9.9828,9.9629,9.9728,71591.0
2021-06-23 12:25:00,10.04,10.05,10.04,10.04,12158.0,9.9728,9.9828,9.9728,9.9728,12158.0
2021-06-23 12:30:00,10.04,10.07,10.04,10.06,65087.0,9.9728,10.0026,9.9728,9.9927,65087.0
2021-06-23 12:35:00,10.07,10.07,10.05,10.05,33967.0,10.0026,10.0026,9.9828,9.9828,33967.0
2021-06-23 12:40:00,10.05,10.05,10.04,10.04,19668.0,9.9828,9.9828,9.9728,9.9728,19668.0
2021-06-23 12:45:00,10.04,10.07,10.04,10.07,81359.0,9.9728,10.0026,9.9728,10.0026,81359.0
2021-06-23 12:50:00,10.07,10.07,10.05,10.05,26056.0,10.0026,10.0026,9.9828,9.9828,26056.0
2021-06-23 12:55:00,10.05,10.06,10.04,10.05,41762.0,9.9828,9.9927,9.9728,9.9828,41762.0
2021-06-23 13:00:00,10.06,10.07,10.06,10.07,22918.0,9.9927,10.0026,9.9927,10.0026,22918.0
2021-06-23 13:05:00,10.07,10.08,10.06,10.08,38257.0,10.0026,10.0126,9.9927,10.0126,38257.0
2021-06-23 13:10:00,10.08,10.09,10.07,10.08,41163.0,10.0126,10.0225,10.0026,10.0126,41163.0
2021-06-23 13:15:00,10.08,10.08,10.07,10.08,9379.0,10.0126,10.0126,10.0026,10.0126,9379.0
2021-06-23 13:20:00,10.08,10.08,10.07,10.08,4714.0,10.0126,10.0126,10.0026,10.0126,4714.0
2021-06-23 13:25:00,10.07,10.08,10.07,10.08,34724.0,10.0026,10.0126,10.0026,10.0126,34724.0
2021-06-23 13:30:00,10.08,10.09,10.07,10.09,37302.0,10.0126,10.0225,10.0026,10.0225,37302.0
2021-06-23 13:35:00,10.09,10.09,10.07,10.08,11586.0,10.0225,10.0225,10.0026,10.0126,11586.0
2021-06-23 13:40:00,10.08,10.08,10.07,10.08,6983.0,10.0126,10.0126,10.0026,10.0126,6983.0
2021-06-23 13:45:00,10.07,10.08,10.07,10.08,27007.0,10.0026,10.0126,10.0026,10.0126,27007.0
2021-06-23 13:50:00,10.08,10.1,10.07,10.1,51067.0,10.0126,10.0324,10.0026,10.0324,51067.0
2021-06-23 13:55:00,10.1,10.1,10.08,10.09,12665.0,10.0324,10.0324,10.0126,10.0225,12665.0
2021-06-23 14:00:00,10.09,10.09,10.08,10.09,12977.0,10.0225,10.0225,10.0126,10.0225,12977.0
2021-06-23 14:05:00,10.09,10.09,10.08,10.09,10379.0,10.0225,10.0225,10.0126,10.0225,10379.0
2021-06-23 14:10:00,10.09,10.09,10.08,10.09,27421.0,10.0225,10.0225,10.0126,10.0225,27421.0
2021-06-23 14:15:00,10.09,10.1,10.08,10.1,31682.0,10.0225,10.0324,10.0126,10.0324,31682.0
2021-06-23 14:20:00,10.1,10.1,10.08,10.08,32327.0,10.0324,10.0324,10.0126,10.0126,32327.0
2021-06-23 14:25:00,10.09,10.09,10.08,10.08,30438.0,10.0225,10.0225,10.0126,10.0126,30438.0
2021-06-23 14:30:00,10.08,10.09,10.06,10.07,48649.0,10.0126,10.0225,9.9927,10.0026,48649.0
2021-06-23 14:35:00,10.07,10.07,10.06,10.07,11256.0,10.0026,10.0026,9.9927,10.0026,11256.0
2021-06-23 14:40:00,10.07,10.08,10.06,10.08,44822.0,10.0026,10.0126,9.9927,10.0126,44822.0
2021-06-23 14:45:00,10.08,10.08,10.07,10.08,16054.0,10.0126,10.0126,10.0026,10.0126,16054.0
2021-06-23 14:50:00,10.08,10.09,10.07,10.09,50541.0,10.0126,10.0225,10.0026,10.0225,50541.0
2021-06-23 14:55:00,10.09,10.1,10.08,10.1,43941.0,10.0225,10.0324,10.0126,10.0324,43941.0
2021-06-23 15:00:00,10.1,10.1,10.08,10.09,116210.0,10.0324,10.0324,10.0126,10.0225,116210.0
2021-06-23 15:05:00,10.09,10.09,10.07,10.08,69896.0,10.0225,10.0225,10.0026,10.0126,69896.0
2021-06-23 15:10:00,10.09,10.09,10.08,10.09,37790.0,10.0225,10.0225,10.0126,10.0225,37790.0
2021-06-23 15:15:00,10.09,10.09,10.08,10.09,45508.0,10.0225,10.0225,10.0126,10.0225,45508.0
2021-06-23 15:20:00,10.09,10.1,10.08,10.1,57343.0,10.0225,10.0324,10.0126,10.0324,57343.0
2021-06-23 15:25:00,10.1,10.1,10.09,10.1,69632.0,10.0324,10.0324,10.0225,10.0324,69632.0
2021-06-23 15:30:00,10.09,10.11,10.09,10.11,83188.0,10.0225,10.0424,10.0225,10.0424,83188.0
2021-06-23 15:35:00,10.11,10.12,10.09,10.1,128134.0,10.0424,10.0523,10.0225,10.0324,128134.0
2021-06-23 15:40:00,10.1,10.1,10.09,10.1,61484.0,10.0324,10.0324,10.0225,10.0324,61484.0
2021-06-23 15:45:00,10.1,10.1,10.09,10.1,60899.0,10.0324,10.0324,10.0225,10.0324,60899.0
2021-06-23 15:50:00,10.09,10.1,10.08,10.09,191748.0,10.0225,10.0324,10.0126,10.0225,191748.0
2021-06-23 15:55:00,10.09,10.1,10.05,10.05,630774.0,10.0225,10.0324,9.9828,9.9828,630774.0
2021-06-24 09:30:00,10.11,10.15,10.08,10.14,174045.0,10.0424,10.0821,10.0126,10.0722,174045.0
2021-06-24 09:35:00,10.13,10.16,10.11,10.13,182130.0,10.0622,10.092,10.0424,10.0622,182130.0
2021-06-24 09:40:00,10.13,10.16,10.12,10.15,49696.0,10.0622,10.092,10.0523,10.0821,49696.0
2021-06-24 09:45:00,10.15,10.16,10.13,10.13,73744.0,10.0821,10.092,10.0622,10.0622,73744.0
2021-06-24 09:50:00,10.14,10.15,10.07,10.07,82932.0,10.0722,10.0821,10.0026,10.0026,82932.0
2021-06-24 09:55:00,10.08,10.09,10.06,10.07,63229.0,10.0126,10.0225,9.9927,10.0026,63229.0
2021-06-24 10:00:00,10.07,10.08,10.05,10.05,45648.0,10.0026,10.0126,9.9828,9.9828,45648.0
2021-06-24 10:05:00,10.05,10.08,10.05,10.08,67192.0,9.9828,10.0126,9.9828,10.0126,67192.0
2021-06-24 10:10:00,10.08,10.08,10.06,10.06,29316.0,10.0126,10.0126,9.9927,9.9927,29316.0
2021-06-24 10:15:00,10.07,10.08,10.06,10.07,33768.0,10.0026,10.0126,9.9927,10.0026,33768.0
2021-06-24 10:20:00,10.06,10.07,10.06,10.07,3551.0,9.9927,10.0026,9.9927,10.0026,3551.0
2021-06-24 10:25:00,10.07,10.07,10.06,10.07,22576.0,10.0026,10.0026,9.9927,10.0026,22576.0
2021-06-24 10:30:00,10.07,10.09,10.06,10.08,39502.0,10.0026,10.0225,9.9927,10.0126,39502.0
2021-06-24 10:35:00,10.08,10.09,10.06,10.06,72754.0,10.0126,10.0225,9.9927,9.9927,72754.0
2021-06-24 10:40:00,10.07,10.07,10.06,10.07,19153.0,10.0026,10.0026,9.9927,10.0026,19153.0
2021-06-24 10:45:00,10.07,10.07,10.05,10.07,25807.0,10.0026,10.0026,9.9828,10.0026,25807.0
2021-06-24 10:50:00,10.07,10.07,10.06,10.07,11186.0,10.0026,10.0026,9.9927,10.0026,11186.0
2021-06-24 10:55:00,10.07,10.07,10.04,10.05,57702.0,10.0026,10.0026,9.9728,9.9828,57702.0
2021-06-24 11:00:00,10.04,10.06,10.04,10.05,56970.0,9.9728,9.9927,9.9728,9.9828,56970.0
2021-06-24 11:05:00,10.05,10.07,10.05,10.07,36286.0,9.9828,10.0026,9.9828,10.0026,36286.0
2021-06-24 11:10:00,10.07,10.08,10.06,10.08,23880.0,10.0026,10.0126,9.9927,10.0126,23880.0
2021-06-24 11:15:00,10.08,10.08,10.05,10.05,41066.0,10.0126,10.0126,9.9828,9.9828,41066.0
2021-06-24 11:20:00,10.05,10.06,10.04,10.04,27674.0,9.9828,9.9927,9.9728,9.9728,27674.0
2021-06-24 11:25:00,10.04,10.05,10.03,10.04,41216.0,9.9728,9.9828,9.9629,9.9728,41216.0
2021-06-24 11:30:00,10.04,10.04,10.03,10.03,18130.0,9.9728,9.9728,9.9629,9.9629,18130.0
2021-06-24 11:35:00,10.04,10.04,10.03,10.03,6571.0,9.9728,9.9728,9.9629,9.9629,6571.0
2021-06-24 11:40:00,10.03,10.04,10.03,10.04,35852.0,9.9629,9.9728,9.9629,9.9728,35852.0
2021-06-24 11:45:00,10.03,10.04,10.03,10.04,4926.0,9.9629,9.9728,9.9629,9.9728,4926.0
2021-06-24 11:50:00,10.04,10.04,10.01,10.02,89956.0,9.9728,9.9728,9.943,9.953,89956.0
2021-06-24 11:55:00,10.02,10.03,10.01,10.02,37031.0,9.953,9.9629,9.943,9.953,37031.0
2021-06-24 12:00:00,10.02,10.03,10.02,10.02,7848.0,9.953,9.9629,9.953,9.953,7848.0
2021-06-24 12:05:00,10.02,10.03,10.02,10.02,12098.0,9.953,9.9629,9.953,9.953,12098.0
2021-06-24 12:10:00,10.03,10.03,10.01,10.01,33757.0,9.9629,9.9629,9.943,9.943,33757.0
2021-06-24 12:15:00,10.01,10.02,10.01,10.02,20385.0,9.943,9.953,9.943,9.953,20385.0
2021-06-24 12:20:00,10.01,10.02,10.01,10.02,19442.0,9.943,9.953,9.943,9.953,19442.0
2021-06-24 12:25:00,10.02,10.02,10.01,10.02,26864.0,9.953,9.953,9.943,9.953,26864.0
2021-06-24 12:30:00,10.02,10.03,10.01,10.03,53362.0,9.953,9.9629,9.943,9.9629,53362.0
2021-06-24 12:35:00,10.02,10.04,10.02,10.04,42092.0,9.953,9.9728,9.953,9.9728,42092.0
2021-06-24 12:40:00,10.03,10.04,10.03,10.04,30482.0,9.9629,9.9728,9.9629,9.9728,30482.0
2021-06-24 12:45:00,10.04,10.05,10.03,10.05,25929.0,9.9728,9.9828,9.9629,9.9828,25929.0
2021-06-24 12:50:00,10.05,10.05,10.03,10.03,19933.0,9.9828,9.9828,9.9629,9.9629,19933.0
2021-06-24 12:55:00,10.03,10.04,10.02,10.03,27091.0,9.9629,9.9728,9.953,9.9629,27091.0
2021-06-24 13:00:00,10.03,10.03,10.02,10.02,7444.0,9.9629,9.9629,9.953,9.953,7444.0
2021-06-24 13:05:00,10.02,10.03,10.02,10.03,14839.0,9.953,9.9629,9.953,9.9629,14839.0
2021-06-24 13:10:00,10.03,10.03,10.02,10.03,20054.0,9.9629,9.9629,9.953,9.9629,20054.0
2021-06-24 13:15:00,10.02,10.03,10.02,10.03,38748.0,9.953,9.9629,9.953,9.9629,38748.0
2021-06-24 13:20:00,10.03,10.03,10.02,10.03,31067.0,9.9629,9.9629,9.953,9.9629,31067.0
2021-06-24 13:25:00,10.03,10.03,10.02,10.02,18092.0,9.9629,9.9629,9.953,9.953,18092.0
2021-06-24 13:30:00,10.03,10.03,10.02,10.03,16664.0,9.9629,9.9629,9.953,9.9629,16664.0
2021-06-24 13:35:00,10.03,10.03,10.01,10.01,96964.0,9.9629,9.9629,9.943,9.943,96964.0
2021-06-24 13:40:00,10.01,10.02,10.01,10.01,14210.0,9.943,9.953,9.943,9.943,14210.0
2021-06-24 13:45:00,10.01,10.02,10.0,10.01,78544.0,9.943,9.953,9.9331,9.943,78544.0
2021-06-24 13:50:00,10.01,10.02,10.0,10.01,54416.0,9.943,9.953,9.9331,9.943,54416.0
2021-06-24 13:55:00,10.01,10.02,10.01,10.01,9754.0,9.943,9.953,9.943,9.943,9754.0
2021-06-24 14:00:00,10.02,10.02,10.01,10.02,15361.0,9.953,9.953,9.943,9.953,15361.0
2021-06-24 14:05:00,10.02,10.04,10.01,10.04,87334.0,9.953,9.9728,9.943,9.9728,87334.0
2021-06-24 14:10:00,10.04,10.04,10.03,10.04,47903.0,9.9728,9.9728,9.9629,9.9728,47903.0
2021-06-24 14:15:00,10.03,10.04,10.03,10.04,14740.0,9.9629,9.9728,9.9629,9.9728,14740.0
2021-06-24 14:20:00,10.04,10.04,10.03,10.04,71356.0,9.9728,9.9728,9.9629,9.9728,71356.0
2021-06-24 14:25:00,10.04,10.04,10.03,10.04,45935.0,9.9728,9.9728,9.9629,9.9728,45935.0
2021-06-24 14:30:00,10.04,10.04,10.03,10.04,15778.0,9.9728,9.9728,9.9629,9.9728,15778.0
2021-06-24 14:35:00,10.04,10.05,10.03,10.04,56473.0,9.9728,9.9828,9.9629,9.9728,56473.0
2021-06-24 14:40:00,10.04,10.05,10.04,10.04,24411.0,9.9728,9.9828,9.9728,9.9728,24411.0
2021-06-24 14:45:00,10.04,10.05,10.04,10.04,17002.0,9.9728,9.9828,9.9728,9.9728,17002.0
2021-06-24 14:50:00,10.05,10.05,10.04,10.05,28497.0,9.9828,9.9828,9.9728,9.9828,28497.0
2021-06-24 14:55:00,10.05,10.06,10.02,10.03,287134.0,9.9828,9.9927,9.953,9.9629,287134.0
2021-06-24 15:00:00,10.02,10.03,10.02,10.03,22570.0,9.953,9.9629,9.953,9.9629,22570.0
2021-06-24 15:05:00,10.02,10.03,10.01,10.02,122970.0,9.953,9.9629,9.943,9.953,122970.0
2021-06-24 15:10:00,10.01,10.02,10.01,10.01,44634.0,9.943,9.953,9.943,9.943,44634.0
2021-06-24 15:15:00,10.01,10.02,10.01,10.01,40830.0,9.943,9.953,9.943,9.943,40830.0
2021-06-24 15:20:00,10.02,10.02,10.0,10.02,122421.0,9.953,9.953,9.9331,9.953,122421.0
2021-06-24 15:25:00,10.01,10.02,10.01,10.02,54212.0,9.943,9.953,9.943,9.953,54212.0
2021-06-24 15:30:00,10.02,10.02,10.0,10.01,319742.0,9.953,9.953,9.9331,9.943,319742.0
2021-06-24 15:35:00,10.01,10.02,10.0,10.01,249891.0,9.943,9.953,9.9331,9.943,249891.0
2021-06-24 15:40:00,10.01,10.02,10.0,10.02,255501.0,9.943,9.953,9.9331,9.953,255501.0
2021-06-24 15:45:00,10.02,10.02,10.01,10.02,184647.0,9.953,9.953,9.943,9.953,184647.0
2021-06-24 15:50:00,10.02,10.03,10.0,10.02,516511.0,9.953,9.9629,9.9331,9.953,516511.0
2021-06-24 15:55:00,10.02,10.02,9.99,10.0,1146446.0,9.953,9.953,9.9232,9.9331,1146446.0
2021-06-25 09:30:00,10.0,10.05,9.99,10.04,275369.0,9.9331,9.9828,9.9232,9.9728,275369.0
2021-06-25 09:35:00,10.04,10.11,10.02,10.11,155271.0,9.9728,10.0424,9.953,10.0424,155271.0
2021-06-25 09:40:00,10.12,10.13,10.06,10.06,94562.0,10.0523,10.0622,9.9927,9.9927,94562.0
2021-06-25 09:45:00,10.07,10.08,10.06,10.07,26700.0,10.0026,10.0126,9.9927,10.0026,26700.0
2021-06-25 09:50:00,10.08,10.1,10.07,10.07,44578.0,10.0126,10.0324,10.0026,10.0026,44578.0
2021-06-25 09:55:00,10.07,10.09,10.06,10.08,82777.0,10.0026,10.0225,9.9927,10.0126,82777.0
2021-06-25 10:00:00,10.08,10.08,10.06,10.07,39909.0,10.0126,10.0126,9.9927,10.0026,39909.0
2021-06-25 10:05:00,10.07,10.08,10.06,10.08,22153.0,10.0026,10.0126,9.9927,10.0126,22153.0
2021-06-25 10:10:00,10.08,10.09,10.06,10.07,92333.0,10.0126,10.0225,9.9927,10.0026,92333.0
2021-06-25 10:15:00,10.07,10.07,10.06,10.07,25621.0,10.0026,10.0026,9.9927,10.0026,25621.0
2021-06-25 10:20:00,10.07,10.08,10.06,10.07,28594.0,10.0026,10.0126,9.9927,10.0026,28594.0
2021-06-25 10:25:00,10.07,10.07,10.05,10.05,46317.0,10.0026,10.0026,9.9828,9.9828,46317.0
2021-06-25 10:30:00,10.05,10.07,10.05,10.07,49727.0,9.9828,10.0026,9.9828,10.0026,49727.0
2021-06-25 10:35:00,10.07,10.08,10.06,10.08,25455.0,10.0026,10.0126,9.9927,10.0126,25455.0
2021-06-25 10:40:00,10.08,10.08,10.07,10.08,11256.0,10.0126,10.0126,10.0026,10.0126,11256.0
2021-06-25 10:45:00,10.08,10.08,10.07,10.08,9027.0,10.0126,10.0126,10.0026,10.0126,9027.0
2021-06-25 10:50:00,10.08,10.09,10.07,10.09,41096.0,10.0126,10.0225,10.0026,10.0225,41096.0
2021-06-25 10:55:00,10.09,10.09,10.08,10.09,28709.0,10.0225,10.0225,10.0126,10.0225,28709.0
2021-06-25 11:00:00,10.09,10.1,10.08,10.1,37482.0,10.0225,10.0324,10.0126,10.0324,37482.0
2021-06-25 11:05:00,10.1,10.11,10.09,10.11,37375.0,10.0324,10.0424,10.0225,10.0424,37375.0
2021-06-25 11:10:00,10.11,10.12,10.1,10.12,39413.0,10.0424,10.0523,10.0324,10.0523,39413.0
2021-06-25 11:15:00,10.12,10.12,10.09,10.1,62999.0,10.0523,10.0523,10.0225,10.0324,62999.0
2021-06-25 11:20:00,10.1,10.1,10.09,10.1,17203.0,10.0324,10.0324,10.0225,10.0324,17203.0
2021-06-25 11:25:00,10.1,10.11,10.09,10.1,18863.0,10.0324,10.0424,10.0225,10.0324,18863.0
2021-06-25 11:30:00,10.11,10.12,10.1,10.12,28754.0,10.0424,10.0523,10.0324,10.0523,28754.0
2021-06-25 11:35:00,10.12,10.12,10.11,10.12,9534.0,10.0523,10.0523,10.0424,10.0523,9534.0
2021-06-25 11:40:00,10.12,10.12,10.11,10.11,33013.0,10.0523,10.0523,10.0424,10.0424,33013.0
2021-06-25 11:45:00,10.12,10.12,10.11,10.12,14737.0,10.0523,10.0523,10.0424,10.0523,14737.0
2021-06-25 11:50:00,10.11,10.14,10.11,10.12,94024.0,10.0424,10.0722,10.0424,10.0523,94024.0
2021-06-25 11:55:00,10.13,10.14,10.12,10.13,370738.0,10.0622,10.0722,10.0523,10.0622,370738.0
2021-06-25 12:00:00,10.13,10.14,10.12,10.13,41141.0,10.0622,10.0722,10.0523,10.0622,41141.0
2021-06-25 12:05:00,10.13,10.13,10.11,10.12,25252.0,10.0622,10.0622,10.0424,10.0523,25252.0
2021-06-25 12:10:00,10.12,10.12,10.1,10.11,39362.0,10.0523,10.0523,10.0324,10.0424,39362.0
2021-06-25 12:15:00,10.11,10.13,10.11,10.13,88224.0,10.0424,10.0622,10.0424,10.0622,88224.0
2021-06-25 12:20:00,10.13,10.14,10.12,10.13,34522.0,10.0622,10.0722,10.0523,10.0622,34522.0
2021-06-25 12:25:00,10.13,10.15,10.13,10.15,29479.0,10.0622,10.0821,10.0622,10.0821,29479.0
2021-06-25 12:30:00,10.15,10.15,10.12,10.13,130401.0,10.0821,10.0821,10.0523,10.0622,130401.0
2021-06-25 12:35:00,10.13,10.14,10.12,10.13,26691.0,10.0622,10.0722,10.0523,10.0622,26691.0
2021-06-25 12:40:00,10.13,10.15,10.13,10.14,21026.0,10.0622,10.0821,10.0622,10.0722,21026.0
2021-06-25 12:45:00,10.15,10.15,10.14,10.15,27131.0,10.0821,10.0821,10.0722,10.0821,27131.0
2021-06-25 12:50:00,10.15,10.15,10.14,10.15,30642.0,10.0821,10.0821,10.0722,10.0821,30642.0
2021-06-25 12:55:00,10.15,10.17,10.14,10.17,91847.0,10.0821,10.102,10.0722,10.102,91847.0
2021-06-25 13:00:00,10.17,10.17,10.13,10.13,83076.0,10.102,10.102,10.0622,10.0622,83076.0
2021-06-25 13:05:00,10.13,10.14,10.13,10.13,8527.0,10.0622,10.0722,10.0622,10.0622,8527.0
2021-06-25 13:10:00,10.13,10.14,10.13,10.13,27377.0,10.0622,10.0722,10.0622,10.0622,27377.0
2021-06-25 13:15:00,10.13,10.14,10.12,10.13,63003.0,10.0622,10.0722,10.0523,10.0622,63003.0
2021-06-25 13:20:00,10.13,10.14,10.12,10.13,44588.0,10.0622,10.0722,10.0523,10.0622,44588.0
2021-06-25 13:25:00,10.13,10.14,10.12,10.13,33222.0,10.0622,10.0722,10.0523,10.0622,33222.0
2021-06-25 13:30:00,10.12,10.14,10.12,10.14,49089.0,10.0523,10.0722,10.0523,10.0722,49089.0
2021-06-25 13:35:00,10.13,10.15,10.13,10.15,33115.0,10.0622,10.0821,10.0622,10.0821,33115.0
2021-06-25 13:40:00,10.15,10.15,10.14,10.15,10271.0,10.0821,10.0821,10.0722,10.0821,10271.0
2021-06-25 13:45:00,10.15,10.15,10.14,10.15,22057.0,10.0821,10.0821,10.0722,10.0821,22057.0
2021-06-25 13:50:00,10.14,10.15,10.12,10.13,60111.0,10.0722,10.0821,10.0523,10.0622,60111.0
2021-06-25 13:55:00,10.13,10.14,10.12,10.13,90409.0,10.0622,10.0722,10.0523,10.0622,90409.0
2021-06-25 14:00:00,10.13,10.14,10.13,10.13,10387.0,10.0622,10.0722,10.0622,10.0622,10387.0
2021-06-25 14:05:00,10.13,10.14,10.13,10.14,11192.0,10.0622,10.0722,10.0622,10.0722,11192.0
2021-06-25 14:10:00,10.13,10.14,10.13,10.13,6942.0,10.0622,10.0722,10.0622,10.0622,6942.0
2021-06-25 14:15:00,10.14,10.15,10.13,10.15,40067.0,10.0722,10.0821,10.0622,10.0821,40067.0
2021-06-25 14:20:00,10.15,10.15,10.14,10.15,17982.0,10.0821,10.0821,10.0722,10.0821,17982.0
2021-06-25 14:25:00,10.15,10.15,10.14,10.15,30383.0,10.0821,10.0821,10.0722,10.0821,30383.0
2021-06-25 14:30:00,10.15,10.16,10.14,10.16,73519.0,10.0821,10.092,10.0722,10.092,73519.0
2021-06-25 14:35:00,10.16,10.16,10.13,10.13,81844.0,10.092,10.092,10.0622,10.0622,81844.0
2021-06-25 14:40:00,10.13,10.15,10.12,10.14,116130.0,10.0622,10.0821,10.0523,10.0722,116130.0
2021-06-25 14:45:00,10.14,10.16,10.14,10.16,28440.0,10.0722,10.092,10.0722,10.092,28440.0
2021-06-25 14:50:00,10.15,10.16,10.15,10.16,62333.0,10.0821,10.092,10.0821,10.092,62333.0
2021-06-25 14:55:00,10.16,10.18,10.15,10.18,63017.0,10.092,10.1119,10.0821,10.1119,63017.0
2021-06-25 15:00:00,10.18,10.19,10.17,10.19,80203.0,10.1119,10.1218,10.102,10.1218,80203.0
2021-06-25 15:05:00,10.19,10.19,10.18,10.19,94043.0,10.1218,10.1218,10.1119,10.1218,94043.0
2021-06-25 15:10:00,10.19,10.2,10.18,10.19,37334.0,10.1218,10.1318,10.1119,10.1218,37334.0
2021-06-25 15:15:00,10.2,10.2,10.19,10.19,22432.0,10.1318,10.1318,10.1218,10.1218,22432.0
2021-06-25 15:20:00,10.19,10.2,10.18,10.19,76351.0,10.1218,10.1318,10.1119,10.1218,76351.0
2021-06-25 15:25:00,10.19,10.2,10.18,10.2,108888.0,10.1218,10.1318,10.1119,10.1318,108888.0
2021-06-25 15:30:00,10.2,10.21,10.19,10.21,44803.0,10.1318,10.1417,10.1218,10.1417,44803.0
2021-06-25 15:35:00,10.21,10.21,10.19,10.21,114414.0,10.1417,10.1417,10.1218,10.1417,114414.0
2021-06-25 15:40:00,10.21,10.21,10.19,10.21,168100.0,10.1417,10.1417,10.1218,10.1417,168100.0
2021-06-25 15:45:00,10.2,10.21,10.2,10.2,147696.0,10.1318,10.1417,10.1318,10.1318,147696.0
2021-06-25 15:50:00,10.2,10.21,10.14,10.18,350740.0,10.1318,10.1417,10.0722,10.1119,350740.0
2021-06-25 15:55:00,10.18,10.2,10.14,10.17,1097016.0,10.1119,10.1318,10.0722,10.102,1097016.0
2021-06-28 09:30:00,10.21,10.21,10.13,10.16,209023.0,10.1417,10.1417,10.0622,10.092,209023.0
2021-06-28 09:35:00,10.16,10.16,10.08,10.09,72755.0,10.092,10.092,10.0126,10.0225,72755.0
2021-06-28 09:40:00,10.09,10.09,10.06,10.09,93275.0,10.0225,10.0225,9.9927,10.0225,93275.0
2021-06-28 09:45:00,10.09,10.09,10.06,10.06,89091.0,10.0225,10.0225,9.9927,9.9927,89091.0
2021-06-28 09:50:00,10.06,10.07,10.04,10.04,252970.0,9.9927,10.0026,9.9728,9.9728,252970.0
2021-06-28 09:55:00,10.04,10.1,10.04,10.09,265088.0,9.9728,10.0324,9.9728,10.0225,265088.0
2021-06-28 10:00:00,10.08,10.09,10.07,10.08,38351.0,10.0126,10.0225,10.0026,10.0126,38351.0
2021-06-28 10:05:00,10.08,10.08,10.06,10.07,31816.0,10.0126,10.0126,9.9927,10.0026,31816.0
2021-06-28 10:10:00,10.07,10.08,10.05,10.07,44601.0,10.0026,10.0126,9.9828,10.0026,44601.0
2021-06-28 10:15:00,10.07,10.08,10.06,10.08,46442.0,10.0026,10.0126,9.9927,10.0126,46442.0
2021-06-28 10:20:00,10.08,10.09,10.07,10.09,55966.0,10.0126,10.0225,10.0026,10.0225,55966.0
2021-06-28 10:25:00,10.09,10.09,10.06,10.08,140232.0,10.0225,10.0225,9.9927,10.0126,140232.0
2021-06-28 10:30:00,10.08,10.09,10.07,10.09,26289.0,10.0126,10.0225,10.0026,10.0225,26289.0
2021-06-28 10:35:00,10.09,10.09,10.06,10.07,52151.0,10.0225,10.0225,9.9927,10.0026,52151.0
2021-06-28 10:40:00,10.07,10.07,10.06,10.06,40464.0,10.0026,10.0026,9.9927,9.9927,40464.0
2021-06-28 10:45:00,10.07,10.07,10.06,10.07,15861.0,10.0026,10.0026,9.9927,10.0026,15861.0
2021-06-28 10:50:00,10.07,10.08,10.06,10.07,144971.0,10.0026,10.0126,9.9927,10.0026,144971.0
2021-06-28 10:55:00,10.08,10.08,10.05,10.05,37629.0,10.0126,10.0126,9.9828,9.9828,37629.0
2021-06-28 11:00:00,10.05,10.08,10.04,10.08,169187.0,9.9828,10.0126,9.9728,10.0126,169187.0
2021-06-28 11:05:00,10.08,10.09,10.05,10.08,73391.0,10.0126,10.0225,9.9828,10.0126,73391.0
2021-06-28 11:10:00,10.08,10.09,10.07,10.07,41678.0,10.0126,10.0225,10.0026,10.0026,41678.0
2021-06-28 11:15:00,10.07,10.08,10.07,10.07,15814.0,10.0026,10.0126,10.0026,10.0026,15814.0
2021-06-28 11:20:00,10.08,10.08,10.05,10.05,33361.0,10.0126,10.0126,9.9828,9.9828,33361.0
2021-06-28 11:25:00,10.06,10.07,10.06,10.07,27228.0,9.9927,10.0026,9.9927,10.0026,27228.0
2021-06-28 11:30:00,10.07,10.08,10.06,10.08,39293.0,10.0026,10.0126,9.9927,10.0126,39293.0
2021-06-28 11:35:00,10.08,10.08,10.05,10.07,34638.0,10.0126,10.0126,9.9828,10.0026,34638.0
2021-06-28 11:40:00,10.06,10.07,10.05,10.05,16032.0,9.9927,10.0026,9.9828,9.9828,16032.0
2021-06-28 11:45:00,10.05,10.06,10.04,10.06,45819.0,9.9828,9.9927,9.9728,9.9927,45819.0
2021-06-28 11:50:00,10.05,10.06,10.05,10.05,42390.0,9.9828,9.9927,9.9828,9.9828,42390.0
2021-06-28 11:55:00,10.05,10.07,10.05,10.07,72973.0,9.9828,10.0026,9.9828,10.0026,72973.0
2021-06-28 12:00:00,10.07,10.07,10.05,10.05,29976.0,10.0026,10.0026,9.9828,9.9828,29976.0
2021-06-28 12:05:00,10.05,10.06,10.04,10.04,28133.0,9.9828,9.9927,9.9728,9.9728,28133.0
2021-06-28 12:10:00,10.04,10.05,10.03,10.03,84419.0,9.9728,9.9828,9.9629,9.9629,84419.0
2021-06-28 12:15:00,10.04,10.04,10.03,10.03,26935.0,9.9728,9.9728,9.9629,9.9629,26935.0
2021-06-28 12:20:00,10.04,10.04,10.02,10.03,146603.0,9.9728,9.9728,9.953,9.9629,146603.0
2021-06-28 12:25:00,10.04,10.04,10.01,10.02,183315.0,9.9728,9.9728,9.943,9.953,183315.0
2021-06-28 12:30:00,10.02,10.03,10.01,10.03,69636.0,9.953,9.9629,9.943,9.9629,69636.0
2021-06-28 12:35:00,10.03,10.03,10.02,10.02,31796.0,9.9629,9.9629,9.953,9.953,31796.0
2021-06-28 12:40:00,10.02,10.02,10.01,10.02,70781.0,9.953,9.953,9.943,9.953,70781.0
2021-06-28 12:45:00,10.02,10.03,10.01,10.02,46239.0,9.953,9.9629,9.943,9.953,46239.0
2021-06-28 12:50:00,10.02,10.02,10.0,10.01,51059.0,9.953,9.953,9.9331,9.943,51059.0
2021-06-28 12:55:00,10.01,10.02,10.0,10.01,50608.0,9.943,9.953,9.9331,9.943,50608.0
2021-06-28 13:00:00,10.01,10.02,10.01,10.02,26279.0,9.943,9.953,9.943,9.953,26279.0
2021-06-28 13:05:00,10.02,10.03,10.01,10.03,65852.0,9.953,9.9629,9.943,9.9629,65852.0
2021-06-28 13:10:00,10.03,10.03,10.01,10.01,12843.0,9.9629,9.9629,9.943,9.943,12843.0
2021-06-28 13:15:00,10.01,10.02,10.01,10.02,9087.0,9.943,9.953,9.943,9.953,9087.0
2021-06-28 13:20:00,10.02,10.02,10.01,10.02,17009.0,9.953,9.953,9.943,9.953,17009.0
2021-06-28 13:25:00,10.02,10.02,10.0,10.02,84085.0,9.953,9.953,9.9331,9.953,84085.0
2021-06-28 13:30:00,10.02,10.03,10.01,10.03,42318.0,9.953,9.9629,9.943,9.9629,42318.0
2021-06-28 13:35:00,10.03,10.04,10.02,10.04,23783.0,9.9629,9.9728,9.953,9.9728,23783.0
2021-06-28 13:40:00,10.04,10.05,10.03,10.04,37791.0,9.9728,9.9828,9.9629,9.9728,37791.0
2021-06-28 13:45:00,10.05,10.05,10.04,10.04,4962.0,9.9828,9.9828,9.9728,9.9728,4962.0
2021-06-28 13:50:00,10.04,10.06,10.04,10.05,25632.0,9.9728,9.9927,9.9728,9.9828,25632.0
2021-06-28 13:55:00,10.06,10.06,10.05,10.06,16229.0,9.9927,9.9927,9.9828,9.9927,16229.0
2021-06-28 14:00:00,10.06,10.07,10.06,10.07,31916.0,9.9927,10.0026,9.9927,10.0026,31916.0
2021-06-28 14:05:00,10.07,10.07,10.06,10.07,21374.0,10.0026,10.0026,9.9927,10.0026,21374.0
2021-06-28 14:10:00,10.07,10.07,10.06,10.07,22569.0,10.0026,10.0026,9.9927,10.0026,22569.0
2021-06-28 14:15:00,10.07,10.08,10.06,10.08,26936.0,10.0026,10.0126,9.9927,10.0126,26936.0
2021-06-28 14:20:00,10.08,10.08,10.07,10.08,10750.0,10.0126,10.0126,10.0026,10.0126,10750.0
2021-06-28 14:25:00,10.08,10.09,10.07,10.09,37382.0,10.0126,10.0225,10.0026,10.0225,37382.0
2021-06-28 14:30:00,10.09,10.09,10.08,10.09,13367.0,10.0225,10.0225,10.0126,10.0225,13367.0
2021-06-28 14:35:00,10.09,10.11,10.08,10.11,135349.0,10.0225,10.0424,10.0126,10.0424,135349.0
2021-06-28 14:40:00,10.1,10.13,10.1,10.13,55320.0,10.0324,10.0622,10.0324,10.0622,55320.0
2021-06-28 14:45:00,10.13,10.2,10.12,10.18,432895.0,10.0622,10.1318,10.0523,10.1119,432895.0
2021-06-28 14:50:00,10.19,10.21,10.17,10.21,368044.0,10.1218,10.1417,10.102,10.1417,368044.0
2021-06-28 14:55:00,10.21,10.21,10.17,10.18,81074.0,10.1417,10.1417,10.102,10.1119,81074.0
2021-06-28 15:00:00,10.18,10.21,10.18,10.2,88119.0,10.1119,10.1417,10.1119,10.1318,88119.0
2021-06-28 15:05:00,10.2,10.21,10.18,10.2,110230.0,10.1318,10.1417,10.1119,10.1318,110230.0
2021-06-28 15:10:00,10.2,10.24,10.19,10.21,232527.0,10.1318,10.1715,10.1218,10.1417,232527.0
2021-06-28 15:15:00,10.21,10.25,10.21,10.25,175316.0,10.1417,10.1814,10.1417,10.1814,175316.0
2021-06-28 15:20:00,10.24,10.26,10.23,10.25,142894.0,10.1715,10.1914,10.1616,10.1814,142894.0
2021-06-28 15:25:00,10.25,10.26,10.24,10.25,94898.0,10.1814,10.1914,10.1715,10.1814,94898.0
2021-06-28 15:30:00,10.25,10.25,10.24,10.25,59847.0,10.1814,10.1814,10.1715,10.1814,59847.0
2021-06-28 15:35:00,10.25,10.28,10.24,10.27,228978.0,10.1814,10.2112,10.1715,10.2013,228978.0
2021-06-28 15:40:00,10.27,10.28,10.26,10.28,59455.0,10.2013,10.2112,10.1914,10.2112,59455.0
2021-06-28 15:45:00,10.28,10.33,10.27,10.33,567428.0,10.2112,10.2609,10.2013,10.2609,567428.0
2021-06-28 15:50:00,10.33,10.35,10.32,10.33,517680.0,10.2609,10.2808,10.251,10.2609,517680.0
2021-06-28 15:55:00,10.33,10.35,10.31,10.35,1099387.0,10.2609,10.2808,10.241,10.2808,1099387.0
2021-06-29 09:30:00,10.32,10.32,10.24,10.29,216943.0,10.251,10.251,10.1715,10.2212,216943.0
2021-06-29 09:35:00,10.29,10.29,10.24,10.28,88848.0,10.2212,10.2212,10.1715,10.2112,88848.0
2021-06-29 09:40:00,10.28,10.3,10.27,10.27,65679.0,10.2112,10.2311,10.2013,10.2013,65679.0
2021-06-29 09:45:00,10.28,10.34,10.27,10.32,184506.0,10.2112,10.2708,10.2013,10.251,184506.0
2021-06-29 09:50:00,10.32,10.33,10.31,10.31,28444.0,10.251,10.2609,10.241,10.241,28444.0
2021-06-29 09:55:00,10.32,10.34,10.3,10.3,88466.0,10.251,10.2708,10.2311,10.2311,88466.0
2021-06-29 10:00:00,10.3,10.33,10.29,10.32,76516.0,10.2311,10.2609,10.2212,10.251,76516.0
2021-06-29 10:05:00,10.32,10.33,10.31,10.31,103197.0,10.251,10.2609,10.241,10.241,103197.0
2021-06-29 10:10:00,10.31,10.32,10.28,10.3,81380.0,10.241,10.251,10.2112,10.2311,81380.0
2021-06-29 10:15:00,10.29,10.32,10.29,10.3,75397.0,10.2212,10.251,10.2212,10.2311,75397.0
2021-06-29 10:20:00,10.3,10.32,10.29,10.32,243587.0,10.2311,10.251,10.2212,10.251,243587.0
2021-06-29 10:25:00,10.32,10.32,10.3,10.32,87787.0,10.251,10.251,10.2311,10.251,87787.0
2021-06-29 10:30:00,10.32,10.37,10.31,10.33,488178.0,10.251,10.3006,10.241,10.2609,488178.0
2021-06-29 10:35:00,10.33,10.33,10.3,10.3,292196.0,10.2609,10.2609,10.2311,10.2311,292196.0
2021-06-29 10:40:00,10.3,10.33,10.3,10.3,346857.0,10.2311,10.2609,10.2311,10.2311,346857.0
2021-06-29 10:45:00,10.3,10.31,10.28,10.29,140286.0,10.2311,10.241,10.2112,10.2212,140286.0
2021-06-29 10:50:00,10.28,10.3,10.27,10.29,115894.0,10.2112,10.2311,10.2013,10.2212,115894.0
2021-06-29 10:55:00,10.29,10.29,10.26,10.26,117530.0,10.2212,10.2212,10.1914,10.1914,117530.0
2021-06-29 11:00:00,10.27,10.3,10.26,10.29,121998.0,10.2013,10.2311,10.1914,10.2212,121998.0
2021-06-29 11:05:00,10.29,10.3,10.28,10.29,55166.0,10.2212,10.2311,10.2112,10.2212,55166.0
2021-06-29 11:10:00,10.28,10.3,10.28,10.29,110607.0,10.2112,10.2311,10.2112,10.2212,110607.0
2021-06-29 11:15:00,10.29,10.3,10.28,10.29,55898.0,10.2212,10.2311,10.2112,10.2212,55898.0
2021-06-29 11:20:00,10.29,10.31,10.28,10.3,119182.0,10.2212,10.241,10.2112,10.2311,119182.0
2021-06-29 11:25:00,10.3,10.31,10.3,10.31,9131.0,10.2311,10.241,10.2311,10.241,9131.0
2021-06-29 11:30:00,10.3,10.32,10.3,10.3,58052.0,10.2311,10.251,10.2311,10.2311,58052.0
2021-06-29 11:35:00,10.3,10.31,10.3,10.3,43139.0,10.2311,10.241,10.2311,10.2311,43139.0
2021-06-29 11:40:00,10.31,10.31,10.28,10.29,23455.0,10.241,10.241,10.2112,10.2212,23455.0
2021-06-29 11:45:00,10.28,10.3,10.28,10.29,81968.0,10.2112,10.2311,10.2112,10.2212,81968.0
2021-06-29 11:50:00,10.29,10.32,10.28,10.31,2789780.0,10.2212,10.251,10.2112,10.241,2789780.0
2021-06-29 11:55:00,10.32,10.32,10.3,10.3,33518.0,10.251,10.251,10.2311,10.2311,33518.0
2021-06-29 12:00:00,10.3,10.31,10.28,10.29,91156.0,10.2311,10.241,10.2112,10.2212,91156.0
2021-06-29 12:05:00,10.29,10.3,10.28,10.28,43173.0,10.2212,10.2311,10.2112,10.2112,43173.0
2021-06-29 12:10:00,10.28,10.29,10.27,10.28,105871.0,10.2112,10.2212,10.2013,10.2112,105871.0
2021-06-29 12:15:00,10.28,10.29,10.24,10.24,99562.0,10.2112,10.2212,10.1715,10.1715,99562.0
2021-06-29 12:20:00,10.24,10.25,10.2,10.22,147974.0,10.1715,10.1814,10.1318,10.1516,147974.0
2021-06-29 12:25:00,10.23,10.24,10.21,10.22,96657.0,10.1616,10.1715,10.1417,10.1516,96657.0
2021-06-29 12:30:00,10.23,10.24,10.22,10.22,36404.0,10.1616,10.1715,10.1516,10.1516,36404.0
2021-06-29 12:35:00,10.22,10.24,10.22,10.22,36560.0,10.1516,10.1715,10.1516,10.1516,36560.0
2021-06-29 12:40:00,10.22,10.24,10.21,10.22,86394.0,10.1516,10.1715,10.1417,10.1516,86394.0
2021-06-29 12:45:00,10.21,10.22,10.18,10.18,44007.0,10.1417,10.1516,10.1119,10.1119,44007.0
2021-06-29 12:50:00,10.18,10.19,10.17,10.18,82330.0,10.1119,10.1218,10.102,10.1119,82330.0
2021-06-29 12:55:00,10.18,10.18,10.15,10.16,39612.0,10.1119,10.1119,10.0821,10.092,39612.0
2021-06-29 13:00:00,10.15,10.16,10.14,10.15,67956.0,10.0821,10.092,10.0722,10.0821,67956.0
2021-06-29 13:05:00,10.14,10.15,10.1,10.12,154460.0,10.0722,10.0821,10.0324,10.0523,154460.0
2021-06-29 13:10:00,10.11,10.12,10.1,10.11,94288.0,10.0424,10.0523,10.0324,10.0424,94288.0
2021-06-29 13:15:00,10.11,10.12,10.08,10.1,182146.0,10.0424,10.0523,10.0126,10.0324,182146.0
2021-06-29 13:20:00,10.1,10.1,10.09,10.09,27555.0,10.0324,10.0324,10.0225,10.0225,27555.0
2021-06-29 13:25:00,10.1,10.1,10.09,10.09,73031.0,10.0324,10.0324,10.0225,10.0225,73031.0
2021-06-29 13:30:00,10.09,10.12,10.09,10.12,204698.0,10.0225,10.0523,10.0225,10.0523,204698.0
2021-06-29 13:35:00,10.12,10.15,10.11,10.15,258384.0,10.0523,10.0821,10.0424,10.0821,258384.0
2021-06-29 13:40:00,10.15,10.16,10.13,10.13,103237.0,10.0821,10.092,10.0622,10.0622,103237.0
2021-06-29 13:45:00,10.13,10.14,10.12,10.13,25878.0,10.0622,10.0722,10.0523,10.0622,25878.0
2021-06-29 13:50:00,10.13,10.13,10.12,10.12,26309.0,10.0622,10.0622,10.0523,10.0523,26309.0
2021-06-29 13:55:00,10.12,10.13,10.1,10.11,27643.0,10.0523,10.0622,10.0324,10.0424,27643.0
2021-06-29 14:00:00,10.1,10.11,10.1,10.1,13446.0,10.0324,10.0424,10.0324,10.0324,13446.0
2021-06-29 14:05:00,10.1,10.12,10.1,10.1,107039.0,10.0324,10.0523,10.0324,10.0324,107039.0
2021-06-29 14:10:00,10.1,10.11,10.09,10.1,65895.0,10.0324,10.0424,10.0225,10.0324,65895.0
2021-06-29 14:15:00,10.1,10.1,10.09,10.09,139225.0,10.0324,10.0324,10.0225,10.0225,139225.0
2021-06-29 14:20:00,10.09,10.1,10.09,10.1,58252.0,10.0225,10.0324,10.0225,10.0324,58252.0
2021-06-29 14:25:00,10.09,10.1,10.08,10.09,246646.0,10.0225,10.0324,10.0126,10.0225,246646.0
2021-06-29 14:30:00,10.09,10.09,10.07,10.08,166738.0,10.0225,10.0225,10.0026,10.0126,166738.0
2021-06-29 14:35:00,10.08,10.11,10.07,10.1,254379.0,10.0126,10.0424,10.0026,10.0324,254379.0
2021-06-29 14:40:00,10.1,10.1,10.08,10.09,157878.0,10.0324,10.0324,10.0126,10.0225,157878.0
2021-06-29 14:45:00,10.09,10.11,10.07,10.11,153320.0,10.0225,10.0424,10.0026,10.0424,153320.0
2021-06-29 14:50:00,10.1,10.11,10.09,10.09,38910.0,10.0324,10.0424,10.0225,10.0225,38910.0
2021-06-29 14:55:00,10.09,10.1,10.09,10.09,37826.0,10.0225,10.0324,10.0225,10.0225,37826.0
2021-06-29 15:00:00,10.09,10.1,10.07,10.09,235384.0,10.0225,10.0324,10.0026,10.0225,235384.0
2021-06-29 15:05:00,10.1,10.1,10.08,10.09,102019.0,10.0324,10.0324,10.0126,10.0225,102019.0
2021-06-29 15:10:00,10.09,10.1,10.08,10.08,255130.0,10.0225,10.0324,10.0126,10.0126,255130.0
2021-06-29 15:15:00,10.09,10.09,10.08,10.08,30146.0,10.0225,10.0225,10.0126,10.0126,30146.0
2021-06-29 15:20:00,10.08,10.1,10.07,10.09,298794.0,10.0126,10.0324,10.0026,10.0225,298794.0
2021-06-29 15:25:00,10.09,10.11,10.09,10.11,125005.0,10.0225,10.0424,10.0225,10.0424,125005.0
2021-06-29 15:30:00,10.1,10.13,10.1,10.12,156283.0,10.0324,10.0622,10.0324,10.0523,156283.0
2021-06-29 15:35:00,10.12,10.12,10.09,10.1,130810.0,10.0523,10.0523,10.0225,10.0324,130810.0
2021-06-29 15:40:00,10.1,10.11,10.09,10.1,170008.0,10.0324,10.0424,10.0225,10.0324,170008.0
2021-06-29 15:45:00,10.1,10.11,10.09,10.11,253094.0,10.0324,10.0424,10.0225,10.0424,253094.0
2021-06-29 15:50:00,10.11,10.11,10.09,10.11,700199.0,10.0424,10.0424,10.0225,10.0424,700199.0
2021-06-29 15:55:00,10.11,10.11,10.1,10.1,488082.0,10.0424,10.0424,10.0324,10.0324,488082.0
2021-06-30 09:30:00,10.14,10.17,10.1,10.15,99234.0,10.0722,10.102,10.0324,10.0821,99234.0
2021-06-30 09:35:00,10.15,10.17,10.13,10.13,30073.0,10.0821,10.102,10.0622,10.0622,30073.0
2021-06-30 09:40:00,10.13,10.18,10.13,10.17,70897.0,10.0622,10.1119,10.0622,10.102,70897.0
2021-06-30 09:45:00,10.17,10.17,10.1,10.13,80412.0,10.102,10.102,10.0324,10.0622,80412.0
2021-06-30 09:50:00,10.13,10.15,10.12,10.13,51467.0,10.0622,10.0821,10.0523,10.0622,51467.0
2021-06-30 09:55:00,10.13,10.14,10.11,10.12,39255.0,10.0622,10.0722,10.0424,10.0523,39255.0
2021-06-30 10:00:00,10.12,10.14,10.11,10.12,55708.0,10.0523,10.0722,10.0424,10.0523,55708.0
2021-06-30 10:05:00,10.13,10.16,10.12,10.15,152083.0,10.0622,10.092,10.0523,10.0821,152083.0
2021-06-30 10:10:00,10.15,10.16,10.14,10.15,43836.0,10.0821,10.092,10.0722,10.0821,43836.0
2021-06-30 10:15:00,10.15,10.16,10.14,10.15,46894.0,10.0821,10.092,10.0722,10.0821,46894.0
2021-06-30 10:20:00,10.15,10.16,10.14,10.16,29782.0,10.0821,10.092,10.0722,10.092,29782.0
2021-06-30 10:25:00,10.16,10.16,10.15,10.16,18819.0,10.092,10.092,10.0821,10.092,18819.0
2021-06-30 10:30:00,10.16,10.2,10.15,10.2,35285.0,10.092,10.1318,10.0821,10.1318,35285.0
2021-06-30 10:35:00,10.2,10.2,10.19,10.2,7619.0,10.1318,10.1318,10.1218,10.1318,7619.0
2021-06-30 10:40:00,10.2,10.22,10.19,10.21,67504.0,10.1318,10.1516,10.1218,10.1417,67504.0
2021-06-30 10:45:00,10.2,10.22,10.2,10.21,31965.0,10.1318,10.1516,10.1318,10.1417,31965.0
2021-06-30 10:50:00,10.21,10.22,10.19,10.19,31186.0,10.1417,10.1516,10.1218,10.1218,31186.0
2021-06-30 10:55:00,10.19,10.2,10.17,10.18,79108.0,10.1218,10.1318,10.102,10.1119,79108.0
2021-06-30 11:00:00,10.18,10.19,10.17,10.17,28647.0,10.1119,10.1218,10.102,10.102,28647.0
2021-06-30 11:05:00,10.17,10.17,10.16,10.17,38064.0,10.102,10.102,10.092,10.102,38064.0
2021-06-30 11:10:00,10.16,10.17,10.13,10.13,174874.0,10.092,10.102,10.0622,10.0622,174874.0
2021-06-30 11:15:00,10.14,10.14,10.13,10.14,19437.0,10.0722,10.0722,10.0622,10.0722,19437.0
2021-06-30 11:20:00,10.14,10.15,10.13,10.13,94308.0,10.0722,10.0821,10.0622,10.0622,94308.0
2021-06-30 11:25:00,10.13,10.14,10.12,10.14,43060.0,10.0622,10.0722,10.0523,10.0722,43060.0
2021-06-30 11:30:00,10.13,10.16,10.13,10.16,95976.0,10.0622,10.092,10.0622,10.092,95976.0
2021-06-30 11:35:00,10.16,10.18,10.15,10.18,32438.0,10.092,10.1119,10.0821,10.1119,32438.0
2021-06-30 11:40:00,10.18,10.19,10.17,10.19,53978.0,10.1119,10.1218,10.102,10.1218,53978.0
2021-06-30 11:45:00,10.19,10.2,10.18,10.2,51670.0,10.1218,10.1318,10.1119,10.1318,51670.0
2021-06-30 11:50:00,10.2,10.2,10.17,10.17,50034.0,10.1318,10.1318,10.102,10.102,50034.0
2021-06-30 11:55:00,10.17,10.18,10.16,10.18,2541570.0,10.102,10.1119,10.092,10.1119,2541570.0
2021-06-30 12:00:00,10.18,10.19,10.17,10.19,19654.0,10.1119,10.1218,10.102,10.1218,19654.0
2021-06-30 12:05:00,10.19,10.19,10.17,10.18,23169.0,10.1218,10.1218,10.102,10.1119,23169.0
2021-06-30 12:10:00,10.18,10.19,10.17,10.18,20088.0,10.1119,10.1218,10.102,10.1119,20088.0
2021-06-30 12:15:00,10.19,10.19,10.17,10.18,33993.0,10.1218,10.1218,10.102,10.1119,33993.0
2021-06-30 12:20:00,10.18,10.18,10.17,10.17,7030.0,10.1119,10.1119,10.102,10.102,7030.0
2021-06-30 12:25:00,10.18,10.18,10.17,10.18,8541.0,10.1119,10.1119,10.102,10.1119,8541.0
2021-06-30 12:30:00,10.18,10.21,10.17,10.21,141377.0,10.1119,10.1417,10.102,10.1417,141377.0
2021-06-30 12:35:00,10.21,10.22,10.2,10.21,74519.0,10.1417,10.1516,10.1318,10.1417,74519.0
2021-06-30 12:40:00,10.21,10.22,10.2,10.21,56515.0,10.1417,10.1516,10.1318,10.1417,56515.0
2021-06-30 12:45:00,10.21,10.23,10.2,10.22,68816.0,10.1417,10.1616,10.1318,10.1516,68816.0
2021-06-30 12:50:00,10.22,10.23,10.22,10.22,10746.0,10.1516,10.1616,10.1516,10.1516,10746.0
2021-06-30 12:55:00,10.22,10.23,10.22,10.22,16028.0,10.1516,10.1616,10.1516,10.1516,16028.0
2021-06-30 13:00:00,10.22,10.23,10.21,10.21,31214.0,10.1516,10.1616,10.1417,10.1417,31214.0
2021-06-30 13:05:00,10.21,10.21,10.2,10.2,30660.0,10.1417,10.1417,10.1318,10.1318,30660.0
2021-06-30 13:10:00,10.21,10.21,10.19,10.19,117038.0,10.1417,10.1417,10.1218,10.1218,117038.0
2021-06-30 13:15:00,10.19,10.2,10.17,10.18,53446.0,10.1218,10.1318,10.102,10.1119,53446.0
2021-06-30 13:20:00,10.18,10.18,10.17,10.18,10173.0,10.1119,10.1119,10.102,10.1119,10173.0
2021-06-30 13:25:00,10.18,10.18,10.17,10.18,18248.0,10.1119,10.1119,10.102,10.1119,18248.0
2021-06-30 13:30:00,10.18,10.18,10.16,10.18,201274.0,10.1119,10.1119,10.092,10.1119,201274.0
2021-06-30 13:35:00,10.18,10.19,10.17,10.18,27083.0,10.1119,10.1218,10.102,10.1119,27083.0
2021-06-30 13:40:00,10.18,10.19,10.16,10.18,54899.0,10.1119,10.1218,10.092,10.1119,54899.0
2021-06-30 13:45:00,10.18,10.19,10.17,10.17,26401.0,10.1119,10.1218,10.102,10.102,26401.0
2021-06-30 13:50:00,10.17,10.18,10.17,10.18,21390.0,10.102,10.1119,10.102,10.1119,21390.0
2021-06-30 13:55:00,10.18,10.19,10.17,10.19,41585.0,10.1119,10.1218,10.102,10.1218,41585.0
2021-06-30 14:00:00,10.19,10.19,10.18,10.19,13906.0,10.1218,10.1218,10.1119,10.1218,13906.0
2021-06-30 14:05:00,10.19,10.2,10.18,10.2,47974.0,10.1218,10.1318,10.1119,10.1318,47974.0
2021-06-30 14:10:00,10.2,10.2,10.18,10.19,60384.0,10.1318,10.1318,10.1119,10.1218,60384.0
2021-06-30 14:15:00,10.19,10.19,10.16,10.17,77024.0,10.1218,10.1218,10.092,10.102,77024.0
2021-06-30 14:20:00,10.17,10.17,10.16,10.17,38097.0,10.102,10.102,10.092,10.102,38097.0
2021-06-30 14:25:00,10.17,10.18,10.16,10.17,106149.0,10.102,10.1119,10.092,10.102,106149.0
2021-06-30 14:30:00,10.17,10.18,10.16,10.18,37270.0,10.102,10.1119,10.092,10.1119,37270.0
2021-06-30 14:35:00,10.18,10.19,10.17,10.18,58398.0,10.1119,10.1218,10.102,10.1119,58398.0
2021-06-30 14:40:00,10.18,10.19,10.17,10.19,42403.0,10.1119,10.1218,10.102,10.1218,42403.0
2021-06-30 14:45:00,10.19,10.2,10.18,10.2,51612.0,10.1218,10.1318,10.1119,10.1318,51612.0
2021-06-30 14:50:00,10.2,10.2,10.17,10.18,81834.0,10.1318,10.1318,10.102,10.1119,81834.0
2021-06-30 14:55:00,10.18,10.18,10.17,10.18,28352.0,10.1119,10.1119,10.102,10.1119,28352.0
2021-06-30 15:00:00,10.18,10.18,10.16,10.17,39781.0,10.1119,10.1119,10.092,10.102,39781.0
2021-06-30 15:05:00,10.17,10.17,10.16,10.17,23365.0,10.102,10.102,10.092,10.102,23365.0
2021-06-30 15:10:00,10.17,10.18,10.16,10.18,213019.0,10.102,10.1119,10.092,10.1119,213019.0
2021-06-30 15:15:00,10.18,10.18,10.17,10.18,19532.0,10.1119,10.1119,10.102,10.1119,19532.0
2021-06-30 15:20:00,10.18,10.18,10.17,10.18,35054.0,10.1119,10.1119,10.102,10.1119,35054.0
2021-06-30 15:25:00,10.18,10.18,10.17,10.18,24411.0,10.1119,10.1119,10.102,10.1119,24411.0
2021-06-30 15:30:00,10.18,10.18,10.17,10.18,76841.0,10.1119,10.1119,10.102,10.1119,76841.0
2021-06-30 15:35:00,10.18,10.2,10.17,10.19,123908.0,10.1119,10.1318,10.102,10.1218,123908.0
2021-06-30 15:40:00,10.19,10.19,10.17,10.18,113313.0,10.1218,10.1218,10.102,10.1119,113313.0
2021-06-30 15:45:00,10.18,10.18,10.17,10.17,59686.0,10.1119,10.1119,10.102,10.102,59686.0
2021-06-30 15:50:00,10.18,10.19,10.17,10.18,261927.0,10.1119,10.1218,10.102,10.1119,261927.0
2021-06-30 15:55:00,10.18,10.19,10.16,10.17,967936.0,10.1119,10.1218,10.092,10.102,967936.0
2021-07-01 09:30:00,10.18,10.2,10.11,10.12,233141.0,10.1119,10.1318,10.0424,10.0523,233141.0
2021-07-01 09:35:00,10.13,10.14,10.1,10.14,86968.0,10.0622,10.0722,10.0324,10.0722,86968.0
2021-07-01 09:40:00,10.14,10.16,10.12,10.15,66835.0,10.0722,10.092,10.0523,10.0821,66835.0
2021-07-01 09:45:00,10.16,10.16,10.13,10.13,21683.0,10.092,10.092,10.0622,10.0622,21683.0
2021-07-01 09:50:00,10.13,10.14,10.13,10.13,12719.0,10.0622,10.0722,10.0622,10.0622,12719.0
2021-07-01 09:55:00,10.13,10.14,10.11,10.12,79700.0,10.0622,10.0722,10.0424,10.0523,79700.0
2021-07-01 10:00:00,10.12,10.13,10.11,10.12,29265.0,10.0523,10.0622,10.0424,10.0523,29265.0
2021-07-01 10:05:00,10.12,10.13,10.1,10.12,129526.0,10.0523,10.0622,10.0324,10.0523,129526.0
2021-07-01 10:10:00,10.12,10.13,10.11,10.13,45511.0,10.0523,10.0622,10.0424,10.0622,45511.0
2021-07-01 10:15:00,10.13,10.13,10.1,10.11,94499.0,10.0622,10.0622,10.0324,10.0424,94499.0
2021-07-01 10:20:00,10.11,10.11,10.08,10.1,195895.0,10.0424,10.0424,10.0126,10.0324,195895.0
2021-07-01 10:25:00,10.1,10.12,10.09,10.11,93753.0,10.0324,10.0523,10.0225,10.0424,93753.0
2021-07-01 10:30:00,10.1,10.12,10.1,10.12,47518.0,10.0324,10.0523,10.0324,10.0523,47518.0
2021-07-01 10:35:00,10.12,10.16,10.11,10.15,105615.0,10.0523,10.092,10.0424,10.0821,105615.0
2021-07-01 10:40:00,10.15,10.16,10.14,10.16,33902.0,10.0821,10.092,10.0722,10.092,33902.0
2021-07-01 10:45:00,10.16,10.17,10.15,10.17,39412.0,10.092,10.102,10.0821,10.102,39412.0
2021-07-01 10:50:00,10.17,10.19,10.16,10.19,57012.0,10.102,10.1218,10.092,10.1218,57012.0
2021-07-01 10:55:00,10.19,10.22,10.18,10.21,175054.0,10.1218,10.1516,10.1119,10.1417,175054.0
2021-07-01 11:00:00,10.21,10.22,10.2,10.22,34484.0,10.1417,10.1516,10.1318,10.1516,34484.0
2021-07-01 11:05:00,10.22,10.22,10.2,10.21,42817.0,10.1516,10.1516,10.1318,10.1417,42817.0
2021-07-01 11:10:00,10.2,10.23,10.2,10.22,101551.0,10.1318,10.1616,10.1318,10.1516,101551.0
2021-07-01 11:15:00,10.22,10.23,10.19,10.19,49279.0,10.1516,10.1616,10.1218,10.1218,49279.0
2021-07-01 11:20:00,10.19,10.21,10.19,10.21,55023.0,10.1218,10.1417,10.1218,10.1417,55023.0
2021-07-01 11:25:00,10.21,10.22,10.2,10.21,31858.0,10.1417,10.1516,10.1318,10.1417,31858.0
2021-07-01 11:30:00,10.21,10.22,10.2,10.21,18331.0,10.1417,10.1516,10.1318,10.1417,18331.0
2021-07-01 11:35:00,10.2,10.21,10.2,10.2,29688.0,10.1318,10.1417,10.1318,10.1318,29688.0
2021-07-01 11:40:00,10.2,10.21,10.19,10.19,57262.0,10.1318,10.1417,10.1218,10.1218,57262.0
2021-07-01 11:45:00,10.19,10.21,10.19,10.2,28158.0,10.1218,10.1417,10.1218,10.1318,28158.0
2021-07-01 11:50:00,10.21,10.23,10.2,10.22,78177.0,10.1417,10.1616,10.1318,10.1516,78177.0
2021-07-01 11:55:00,10.22,10.25,10.22,10.25,33582.0,10.1516,10.1814,10.1516,10.1814,33582.0
2021-07-01 12:00:00,10.25,10.25,10.24,10.25,14718.0,10.1814,10.1814,10.1715,10.1814,14718.0
2021-07-01 12:05:00,10.25,10.25,10.24,10.24,17390.0,10.1814,10.1814,10.1715,10.1715,17390.0
2021-07-01 12:10:00,10.25,10.25,10.22,10.22,51953.0,10.1814,10.1814,10.1516,10.1516,51953.0
2021-07-01 12:15:00,10.22,10.24,10.22,10.24,29981.0,10.1516,10.1715,10.1516,10.1715,29981.0
2021-07-01 12:20:00,10.24,10.25,10.23,10.24,63515.0,10.1715,10.1814,10.1616,10.1715,63515.0
2021-07-01 12:25:00,10.24,10.25,10.23,10.24,17097.0,10.1715,10.1814,10.1616,10.1715,17097.0
2021-07-01 12:30:00,10.24,10.27,10.24,10.27,37937.0,10.1715,10.2013,10.1715,10.2013,37937.0
2021-07-01 12:35:00,10.26,10.27,10.26,10.27,9989.0,10.1914,10.2013,10.1914,10.2013,9989.0
2021-07-01 12:40:00,10.27,10.27,10.26,10.27,19966.0,10.2013,10.2013,10.1914,10.2013,19966.0
2021-07-01 12:45:00,10.27,10.29,10.26,10.28,64156.0,10.2013,10.2212,10.1914,10.2112,64156.0
2021-07-01 12:50:00,10.28,10.29,10.28,10.29,15640.0,10.2112,10.2212,10.2112,10.2212,15640.0
2021-07-01 12:55:00,10.29,10.29,10.28,10.29,11136.0,10.2212,10.2212,10.2112,10.2212,11136.0
2021-07-01 13:00:00,10.29,10.29,10.27,10.27,39259.0,10.2212,10.2212,10.2013,10.2013,39259.0
2021-07-01 13:05:00,10.28,10.28,10.26,10.26,26570.0,10.2112,10.2112,10.1914,10.1914,26570.0
2021-07-01 13:10:00,10.26,10.28,10.26,10.27,25526.0,10.1914,10.2112,10.1914,10.2013,25526.0
2021-07-01 13:15:00,10.28,10.28,10.27,10.28,5594.0,10.2112,10.2112,10.2013,10.2112,5594.0
2021-07-01 13:20:00,10.27,10.28,10.27,10.27,58186.0,10.2013,10.2112,10.2013,10.2013,58186.0
2021-07-01 13:25:00,10.27,10.29,10.27,10.29,28128.0,10.2013,10.2212,10.2013,10.2212,28128.0
2021-07-01 13:30:00,10.29,10.29,10.28,10.29,22861.0,10.2212,10.2212,10.2112,10.2212,22861.0
2021-07-01 13:35:00,10.29,10.29,10.28,10.29,20770.0,10.2212,10.2212,10.2112,10.2212,20770.0
2021-07-01 13:40:00,10.29,10.29,10.27,10.27,23067.0,10.2212,10.2212,10.2013,10.2013,23067.0
2021-07-01 13:45:00,10.27,10.28,10.26,10.27,39366.0,10.2013,10.2112,10.1914,10.2013,39366.0
2021-07-01 13:50:00,10.26,10.29,10.25,10.28,164208.0,10.1914,10.2212,10.1814,10.2112,164208.0
2021-07-01 13:55:00,10.28,10.28,10.27,10.28,6400.0,10.2112,10.2112,10.2013,10.2112,6400.0
2021-07-01 14:00:00,10.28,10.28,10.25,10.26,3110441.0,10.2112,10.2112,10.1814,10.1914,3110441.0
2021-07-01 14:05:00,10.26,10.26,10.25,10.26,24120.0,10.1914,10.1914,10.1814,10.1914,24120.0
2021-07-01 14:10:00,10.25,10.26,10.23,10.25,73637.0,10.1814,10.1914,10.1616,10.1814,73637.0
2021-07-01 14:15:00,10.24,10.25,10.24,10.24,8680.0,10.1715,10.1814,10.1715,10.1715,8680.0
2021-07-01 14:20:00,10.25,10.27,10.24,10.26,43157.0,10.1814,10.2013,10.1715,10.1914,43157.0
2021-07-01 14:25:00,10.27,10.28,10.26,10.27,29383.0,10.2013,10.2112,10.1914,10.2013,29383.0
2021-07-01 14:30:00,10.28,10.29,10.27,10.29,28609.0,10.2112,10.2212,10.2013,10.2212,28609.0
2021-07-01 14:35:00,10.29,10.31,10.28,10.31,142251.0,10.2212,10.241,10.2112,10.241,142251.0
2021-07-01 14:40:00,10.3,10.32,10.3,10.3,31373.0,10.2311,10.251,10.2311,10.2311,31373.0
2021-07-01 14:45:00,10.31,10.32,10.3,10.31,42914.0,10.241,10.251,10.2311,10.241,42914.0
2021-07-01 14:50:00,10.3,10.31,10.29,10.29,65065.0,10.2311,10.241,10.2212,10.2212,65065.0
2021-07-01 14:55:00,10.3,10.3,10.29,10.29,9175.0,10.2311,10.2311,10.2212,10.2212,9175.0
2021-07-01 15:00:00,10.29,10.31,10.29,10.3,34717.0,10.2212,10.241,10.2212,10.2311,34717.0
2021-07-01 15:05:00,10.3,10.31,10.29,10.3,88559.0,10.2311,10.241,10.2212,10.2311,88559.0
2021-07-01 15:10:00,10.3,10.32,10.3,10.32,38527.0,10.2311,10.251,10.2311,10.251,38527.0
2021-07-01 15:15:00,10.32,10.32,10.31,10.32,130205.0,10.251,10.251,10.241,10.251,130205.0
2021-07-01 15:20:00,10.32,10.34,10.32,10.34,90932.0,10.251,10.2708,10.251,10.2708,90932.0
2021-07-01 15:25:00,10.33,10.34,10.33,10.34,52503.0,10.2609,10.2708,10.2609,10.2708,52503.0
2021-07-01 15:30:00,10.34,10.35,10.33,10.35,146699.0,10.2708,10.2808,10.2609,10.2808,146699.0
2021-07-01 15:35:00,10.35,10.36,10.34,10.36,363600.0,10.2808,10.2907,10.2708,10.2907,363600.0
2021-07-01 15:40:00,10.36,10.36,10.35,10.36,228460.0,10.2907,10.2907,10.2808,10.2907,228460.0
2021-07-01 15:45:00,10.36,10.37,10.34,10.35,377199.0,10.2907,10.3006,10.2708,10.2808,377199.0
2021-07-01 15:50:00,10.35,10.35,10.31,10.32,440880.0,10.2808,10.2808,10.241,10.251,440880.0
2021-07-01 15:55:00,10.33,10.36,10.31,10.35,763198.0,10.2609,10.2907,10.241,10.2808,763198.0
2021-07-02 09:30:00,10.37,10.38,10.3,10.37,181011.0,10.3006,10.3106,10.2311,10.3006,181011.0
2021-07-02 09:35:00,10.37,10.38,10.35,10.38,74243.0,10.3006,10.3106,10.2808,10.3106,74243.0
2021-07-02 09:40:00,10.38,10.38,10.36,10.37,91712.0,10.3106,10.3106,10.2907,10.3006,91712.0
2021-07-02 09:45:00,10.37,10.38,10.34,10.36,191919.0,10.3006,10.3106,10.2708,10.2907,191919.0
2021-07-02 09:50:00,10.35,10.36,10.34,10.35,80830.0,10.2808,10.2907,10.2708,10.2808,80830.0
2021-07-02 09:55:00,10.35,10.35,10.33,10.34,87287.0,10.2808,10.2808,10.2609,10.2708,87287.0
2021-07-02 10:00:00,10.35,10.35,10.34,10.35,29935.0,10.2808,10.2808,10.2708,10.2808,29935.0
2021-07-02 10:05:00,10.34,10.36,10.34,10.36,48737.0,10.2708,10.2907,10.2708,10.2907,48737.0
2021-07-02 10:10:00,10.36,10.36,10.35,10.35,12135.0,10.2907,10.2907,10.2808,10.2808,12135.0
2021-07-02 10:15:00,10.36,10.36,10.34,10.35,92338.0,10.2907,10.2907,10.2708,10.2808,92338.0
2021-07-02 10:20:00,10.36,10.36,10.35,10.36,2666646.0,10.2907,10.2907,10.2808,10.2907,2666646.0
2021-07-02 10:25:00,10.35,10.39,10.35,10.38,242987.0,10.2808,10.3205,10.2808,10.3106,242987.0
2021-07-02 10:30:00,10.37,10.38,10.37,10.37,24422.0,10.3006,10.3106,10.3006,10.3006,24422.0
2021-07-02 10:35:00,10.38,10.4,10.37,10.37,116323.0,10.3106,10.3304,10.3006,10.3006,116323.0
2021-07-02 10:40:00,10.38,10.38,10.37,10.37,149649.0,10.3106,10.3106,10.3006,10.3006,149649.0
2021-07-02 10:45:00,10.38,10.38,10.36,10.37,41304.0,10.3106,10.3106,10.2907,10.3006,41304.0
2021-07-02 10:50:00,10.36,10.38,10.36,10.38,51950.0,10.2907,10.3106,10.2907,10.3106,51950.0
2021-07-02 10:55:00,10.37,10.38,10.35,10.36,74836.0,10.3006,10.3106,10.2808,10.2907,74836.0
2021-07-02 11:00:00,10.36,10.36,10.35,10.36,15921.0,10.2907,10.2907,10.2808,10.2907,15921.0
2021-07-02 11:05:00,10.35,10.36,10.34,10.35,34622.0,10.2808,10.2907,10.2708,10.2808,34622.0
2021-07-02 11:10:00,10.34,10.36,10.34,10.36,59208.0,10.2708,10.2907,10.2708,10.2907,59208.0
2021-07-02 11:15:00,10.35,10.36,10.33,10.34,69067.0,10.2808,10.2907,10.2609,10.2708,69067.0
2021-07-02 11:20:00,10.34,10.34,10.33,10.34,17409.0,10.2708,10.2708,10.2609,10.2708,17409.0
2021-07-02 11:25:00,10.33,10.34,10.31,10.34,174746.0,10.2609,10.2708,10.241,10.2708,174746.0
2021-07-02 11:30:00,10.34,10.36,10.33,10.36,77900.0,10.2708,10.2907,10.2609,10.2907,77900.0
2021-07-02 11:35:00,10.36,10.37,10.35,10.37,135244.0,10.2907,10.3006,10.2808,10.3006,135244.0
2021-07-02 11:40:00,10.37,10.39,10.36,10.38,43179.0,10.3006,10.3205,10.2907,10.3106,43179.0
2021-07-02 11:45:00,10.39,10.4,10.37,10.4,72061.0,10.3205,10.3304,10.3006,10.3304,72061.0
2021-07-02 11:50:00,10.4,10.41,10.39,10.41,45336.0,10.3304,10.3404,10.3205,10.3404,45336.0
2021-07-02 11:55:00,10.41,10.41,10.4,10.41,44132.0,10.3404,10.3404,10.3304,10.3404,44132.0
2021-07-02 12:00:00,10.41,10.41,10.4,10.41,246186.0,10.3404,10.3404,10.3304,10.3404,246186.0
2021-07-02 12:05:00,10.41,10.42,10.4,10.42,67039.0,10.3404,10.3503,10.3304,10.3503,67039.0
2021-07-02 12:10:00,10.42,10.42,10.4,10.41,35166.0,10.3503,10.3503,10.3304,10.3404,35166.0
2021-07-02 12:15:00,10.41,10.41,10.4,10.41,12247.0,10.3404,10.3404,10.3304,10.3404,12247.0
2021-07-02 12:20:00,10.41,10.41,10.39,10.39,30768.0,10.3404,10.3404,10.3205,10.3205,30768.0
2021-07-02 12:25:00,10.39,10.4,10.39,10.4,25507.0,10.3205,10.3304,10.3205,10.3304,25507.0
2021-07-02 12:30:00,10.4,10.4,10.39,10.4,14673.0,10.3304,10.3304,10.3205,10.3304,14673.0
2021-07-02 12:35:00,10.4,10.4,10.39,10.4,16831.0,10.3304,10.3304,10.3205,10.3304,16831.0
2021-07-02 12:40:00,10.4,10.41,10.39,10.41,58566.0,10.3304,10.3404,10.3205,10.3404,58566.0
2021-07-02 12:45:00,10.41,10.42,10.4,10.42,57509.0,10.3404,10.3503,10.3304,10.3503,57509.0
2021-07-02 12:50:00,10.42,10.42,10.4,10.41,44836.0,10.3503,10.3503,10.3304,10.3404,44836.0
2021-07-02 12:55:00,10.41,10.41,10.4,10.41,22212.0,10.3404,10.3404,10.3304,10.3404,22212.0
2021-07-02 13:00:00,10.41,10.41,10.4,10.41,29425.0,10.3404,10.3404,10.3304,10.3404,29425.0
2021-07-02 13:05:00,10.4,10.42,10.4,10.41,71332.0,10.3304,10.3503,10.3304,10.3404,71332.0
2021-07-02 13:10:00,10.41,10.41,10.4,10.41,22864.0,10.3404,10.3404,10.3304,10.3404,22864.0
2021-07-02 13:15:00,10.41,10.41,10.4,10.41,16502.0,10.3404,10.3404,10.3304,10.3404,16502.0
2021-07-02 13:20:00,10.41,10.41,10.4,10.41,18164.0,10.3404,10.3404,10.3304,10.3404,18164.0
2021-07-02 13:25:00,10.41,10.41,10.4,10.41,19851.0,10.3404,10.3404,10.3304,10.3404,19851.0
2021-07-02 13:30:00,10.41,10.41,10.4,10.41,18170.0,10.3404,10.3404,10.3304,10.3404,18170.0
2021-07-02 13:35:00,10.41,10.42,10.4,10.41,58234.0,10.3404,10.3503,10.3304,10.3404,58234.0
2021-07-02 13:40:00,10.41,10.42,10.4,10.42,21611.0,10.3404,10.3503,10.3304,10.3503,21611.0
2021-07-02 13:45:00,10.42,10.42,10.41,10.42,21556.0,10.3503,10.3503,10.3404,10.3503,21556.0
2021-07-02 13:50:00,10.42,10.43,10.41,10.43,42550.0,10.3503,10.3602,10.3404,10.3602,42550.0
2021-07-02 13:55:00,10.43,10.43,10.41,10.42,40642.0,10.3602,10.3602,10.3404,10.3503,40642.0
2021-07-02 14:00:00,10.42,10.42,10.4,10.41,49812.0,10.3503,10.3503,10.3304,10.3404,49812.0
2021-07-02 14:05:00,10.4,10.41,10.4,10.41,13698.0,10.3304,10.3404,10.3304,10.3404,13698.0
2021-07-02 14:10:00,10.41,10.41,10.4,10.41,10136.0,10.3404,10.3404,10.3304,10.3404,10136.0
2021-07-02 14:15:00,10.41,10.42,10.4,10.41,62802.0,10.3404,10.3503,10.3304,10.3404,62802.0
2021-07-02 14:20:00,10.41,10.42,10.4,10.42,63109.0,10.3404,10.3503,10.3304,10.3503,63109.0
2021-07-02 14:25:00,10.42,10.44,10.41,10.44,75011.0,10.3503,10.3702,10.3404,10.3702,75011.0
2021-07-02 14:30:00,10.44,10.45,10.43,10.45,88305.0,10.3702,10.3801,10.3602,10.3801,88305.0
2021-07-02 14:35:00,10.45,10.45,10.44,10.44,36752.0,10.3801,10.3801,10.3702,10.3702,36752.0
2021-07-02 14:40:00,10.45,10.45,10.44,10.45,25600.0,10.3801,10.3801,10.3702,10.3801,25600.0
2021-07-02 14:45:00,10.45,10.45,10.44,10.44,29635.0,10.3801,10.3801,10.3702,10.3702,29635.0
2021-07-02 14:50:00,10.44,10.45,10.44,10.45,37454.0,10.3702,10.3801,10.3702,10.3801,37454.0
2021-07-02 14:55:00,10.45,10.45,10.44,10.45,46087.0,10.3801,10.3801,10.3702,10.3801,46087.0
2021-07-02 15:00:00,10.45,10.46,10.44,10.45,67901.0,10.3801,10.39,10.3702,10.3801,67901.0
2021-07-02 15:05:00,10.45,10.46,10.44,10.46,50392.0,10.3801,10.39,10.3702,10.39,50392.0
2021-07-02 15:10:00,10.46,10.46,10.45,10.46,36928.0,10.39,10.39,10.3801,10.39,36928.0
2021-07-02 15:15:00,10.46,10.46,10.45,10.46,32474.0,10.39,10.39,10.3801,10.39,32474.0
2021-07-02 15:20:00,10.46,10.46,10.42,10.43,138278.0,10.39,10.39,10.3503,10.3602,138278.0
2021-07-02 15:25:00,10.43,10.44,10.42,10.44,45152.0,10.3602,10.3702,10.3503,10.3702,45152.0
2021-07-02 15:30:00,10.44,10.44,10.4,10.41,211377.0,10.3702,10.3702,10.3304,10.3404,211377.0
2021-07-02 15:35:00,10.41,10.41,10.38,10.41,342412.0,10.3404,10.3404,10.3106,10.3404,342412.0
2021-07-02 15:40:00,10.41,10.41,10.39,10.4,66991.0,10.3404,10.3404,10.3205,10.3304,66991.0
2021-07-02 15:45:00,10.4,10.42,10.38,10.42,266146.0,10.3304,10.3503,10.3106,10.3503,266146.0
2021-07-02 15:50:00,10.42,10.44,10.4,10.44,239263.0,10.3503,10.3702,10.3304,10.3702,239263.0
2021-07-02 15:55:00,10.43,10.44,10.41,10.42,301177.0,10.3602,10.3702,10.3404,10.3503,301177.0
2021-07-06 09:30:00,10.4,10.43,10.37,10.41,127000.0,10.3304,10.3602,10.3006,10.3404,127000.0
2021-07-06 09:35:00,10.41,10.41,10.35,10.36,110229.0,10.3404,10.3404,10.2808,10.2907,110229.0
2021-07-06 09:40:00,10.35,10.36,10.32,10.33,35447.0,10.2808,10.2907,10.251,10.2609,35447.0
2021-07-06 09:45:00,10.34,10.36,10.33,10.36,49350.0,10.2708,10.2907,10.2609,10.2907,49350.0
2021-07-06 09:50:00,10.36,10.36,10.35,10.36,44527.0,10.2907,10.2907,10.2808,10.2907,44527.0
2021-07-06 09:55:00,10.36,10.38,10.35,10.38,45634.0,10.2907,10.3106,10.2808,10.3106,45634.0
2021-07-06 10:00:00,10.38,10.38,10.35,10.38,54172.0,10.3106,10.3106,10.2808,10.3106,54172.0
2021-07-06 10:05:00,10.38,10.41,10.37,10.39,75846.0,10.3106,10.3404,10.3006,10.3205,75846.0
2021-07-06 10:10:00,10.39,10.39,10.36,10.37,36193.0,10.3205,10.3205,10.2907,10.3006,36193.0
2021-07-06 10:15:00,10.37,10.41,10.36,10.41,82100.0,10.3006,10.3404,10.2907,10.3404,82100.0
2021-07-06 10:20:00,10.41,10.41,10.35,10.36,87858.0,10.3404,10.3404,10.2808,10.2907,87858.0
2021-07-06 10:25:00,10.35,10.36,10.33,10.34,113810.0,10.2808,10.2907,10.2609,10.2708,113810.0
2021-07-06 10:30:00,10.34,10.34,10.31,10.33,53524.0,10.2708,10.2708,10.241,10.2609,53524.0
2021-07-06 10:35:00,10.33,10.35,10.32,10.34,138929.0,10.2609,10.2808,10.251,10.2708,138929.0
2021-07-06 10:40:00,10.34,10.35,10.33,10.35,126951.0,10.2708,10.2808,10.2609,10.2808,126951.0
2021-07-06 10:45:00,10.35,10.35,10.33,10.35,43740.0,10.2808,10.2808,10.2609,10.2808,43740.0
2021-07-06 10:50:00,10.35,10.36,10.34,10.36,74972.0,10.2808,10.2907,10.2708,10.2907,74972.0
2021-07-06 10:55:00,10.36,10.36,10.32,10.33,86101.0,10.2907,10.2907,10.251,10.2609,86101.0
2021-07-06 11:00:00,10.32,10.34,10.31,10.33,90737.0,10.251,10.2708,10.241,10.2609,90737.0
2021-07-06 11:05:00,10.33,10.34,10.32,10.34,35351.0,10.2609,10.2708,10.251,10.2708,35351.0
2021-07-06 11:10:00,10.34,10.34,10.33,10.34,17463.0,10.2708,10.2708,10.2609,10.2708,17463.0
2021-07-06 11:15:00,10.34,10.35,10.33,10.34,75892.0,10.2708,10.2808,10.2609,10.2708,75892.0
2021-07-06 11:20:00,10.34,10.34,10.32,10.33,59615.0,10.2708,10.2708,10.251,10.2609,59615.0
2021-07-06 11:25:00,10.33,10.36,10.32,10.35,103687.0,10.2609,10.2907,10.251,10.2808,103687.0
2021-07-06 11:30:00,10.35,10.37,10.34,10.37,41504.0,10.2808,10.3006,10.2708,10.3006,41504.0
2021-07-06 11:35:00,10.37,10.39,10.36,10.39,42204.0,10.3006,10.3205,10.2907,10.3205,42204.0
2021-07-06 11:40:00,10.39,10.45,10.38,10.45,102735.0,10.3205,10.3801,10.3106,10.3801,102735.0
2021-07-06 11:45:00,10.44,10.45,10.41,10.42,180754.0,10.3702,10.3801,10.3404,10.3503,180754.0
2021-07-06 11:50:00,10.42,10.42,10.39,10.42,94730.0,10.3503,10.3503,10.3205,10.3503,94730.0
2021-07-06 11:55:00,10.42,10.42,10.39,10.4,66027.0,10.3503,10.3503,10.3205,10.3304,66027.0
2021-07-06 12:00:00,10.4,10.4,10.36,10.37,163628.0,10.3304,10.3304,10.2907,10.3006,163628.0
2021-07-06 12:05:00,10.38,10.38,10.35,10.36,75927.0,10.3106,10.3106,10.2808,10.2907,75927.0
2021-07-06 12:10:00,10.35,10.39,10.35,10.39,117369.0,10.2808,10.3205,10.2808,10.3205,117369.0
2021-07-06 12:15:00,10.39,10.4,10.38,10.4,57433.0,10.3205,10.3304,10.3106,10.3304,57433.0
2021-07-06 12:20:00,10.4,10.41,10.38,10.38,197333.0,10.3304,10.3404,10.3106,10.3106,197333.0
2021-07-06 12:25:00,10.38,10.39,10.38,10.39,166063.0,10.3106,10.3205,10.3106,10.3205,166063.0
2021-07-06 12:30:00,10.39,10.39,10.38,10.39,78689.0,10.3205,10.3205,10.3106,10.3205,78689.0
2021-07-06 12:35:00,10.39,10.4,10.38,10.39,151229.0,10.3205,10.3304,10.3106,10.3205,151229.0
2021-07-06 12:40:00,10.39,10.4,10.37,10.38,196573.0,10.3205,10.3304,10.3006,10.3106,196573.0
2021-07-06 12:45:00,10.38,10.38,10.36,10.38,62541.0,10.3106,10.3106,10.2907,10.3106,62541.0
2021-07-06 12:50:00,10.38,10.38,10.36,10.37,69137.0,10.3106,10.3106,10.2907,10.3006,69137.0
2021-07-06 12:55:00,10.37,10.37,10.36,10.37,18478.0,10.3006,10.3006,10.2907,10.3006,18478.0
2021-07-06 13:00:00,10.37,10.4,10.36,10.4,48080.0,10.3006,10.3304,10.2907,10.3304,48080.0
2021-07-06 13:05:00,10.4,10.45,10.39,10.45,144606.0,10.3304,10.3801,10.3205,10.3801,144606.0
2021-07-06 13:10:00,10.45,10.46,10.44,10.45,95161.0,10.3801,10.39,10.3702,10.3801,95161.0
2021-07-06 13:15:00,10.45,10.45,10.44,10.45,38746.0,10.3801,10.3801,10.3702,10.3801,38746.0
2021-07-06 13:20:00,10.45,10.45,10.44,10.44,57764.0,10.3801,10.3801,10.3702,10.3702,57764.0
2021-07-06 13:25:00,10.44,10.45,10.43,10.44,141546.0,10.3702,10.3801,10.3602,10.3702,141546.0
2021-07-06 13:30:00,10.44,10.44,10.43,10.44,36751.0,10.3702,10.3702,10.3602,10.3702,36751.0
2021-07-06 13:35:00,10.44,10.44,10.42,10.44,76783.0,10.3702,10.3702,10.3503,10.3702,76783.0
2021-07-06 13:40:00,10.44,10.44,10.43,10.44,16279.0,10.3702,10.3702,10.3602,10.3702,16279.0
2021-07-06 13:45:00,10.44,10.45,10.44,10.45,31930.0,10.3702,10.3801,10.3702,10.3801,31930.0
2021-07-06 13:50:00,10.45,10.45,10.44,10.45,16646.0,10.3801,10.3801,10.3702,10.3801,16646.0
2021-07-06 13:55:00,10.45,10.46,10.44,10.45,248887.0,10.3801,10.39,10.3702,10.3801,248887.0
2021-07-06 14:00:00,10.45,10.46,10.44,10.45,65339.0,10.3801,10.39,10.3702,10.3801,65339.0
2021-07-06 14:05:00,10.45,10.45,10.44,10.44,27960.0,10.3801,10.3801,10.3702,10.3702,27960.0
2021-07-06 14:10:00,10.45,10.47,10.44,10.46,253186.0,10.3801,10.4,10.3702,10.39,253186.0
2021-07-06 14:15:00,10.46,10.47,10.46,10.47,17453.0,10.39,10.4,10.39,10.4,17453.0
2021-07-06 14:20:00,10.47,10.47,10.46,10.47,41594.0,10.4,10.4,10.39,10.4,41594.0
2021-07-06 14:25:00,10.47,10.49,10.46,10.48,140787.0,10.4,10.4198,10.39,10.4099,140787.0
2021-07-06 14:30:00,10.48,10.49,10.47,10.49,53206.0,10.4099,10.4198,10.4,10.4198,53206.0
2021-07-06 14:35:00,10.49,10.49,10.48,10.49,46014.0,10.4198,10.4198,10.4099,10.4198,46014.0
2021-07-06 14:40:00,10.49,10.49,10.48,10.49,43550.0,10.4198,10.4198,10.4099,10.4198,43550.0
2021-07-06 14:45:00,10.49,10.49,10.48,10.49,89365.0,10.4198,10.4198,10.4099,10.4198,89365.0
2021-07-06 14:50:00,10.49,10.49,10.47,10.47,161096.0,10.4198,10.4198,10.4,10.4,161096.0
2021-07-06 14:55:00,10.47,10.48,10.47,10.47,14579.0,10.4,10.4099,10.4,10.4,14579.0
2021-07-06 15:00:00,10.47,10.48,10.47,10.48,41990.0,10.4,10.4099,10.4,10.4099,41990.0
2021-07-06 15:05:00,10.48,10.49,10.47,10.49,68209.0,10.4099,10.4198,10.4,10.4198,68209.0
2021-07-06 15:10:00,10.49,10.52,10.48,10.52,375573.0,10.4198,10.4496,10.4099,10.4496,375573.0
2021-07-06 15:15:00,10.52,10.52,10.48,10.49,184434.0,10.4496,10.4496,10.4099,10.4198,184434.0
2021-07-06 15:20:00,10.49,10.49,10.48,10.49,62927.0,10.4198,10.4198,10.4099,10.4198,62927.0
2021-07-06 15:25:00,10.49,10.49,10.48,10.49,28135.0,10.4198,10.4198,10.4099,10.4198,28135.0
2021-07-06 15:30:00,10.49,10.49,10.48,10.49,118085.0,10.4198,10.4198,10.4099,10.4198,118085.0
2021-07-06 15:35:00,10.49,10.5,10.48,10.49,114631.0,10.4198,10.4298,10.4099,10.4198,114631.0
2021-07-06 15:40:00,10.49,10.49,10.48,10.49,101519.0,10.4198,10.4198,10.4099,10.4198,101519.0
2021-07-06 15:45:00,10.49,10.51,10.48,10.51,293867.0,10.4198,10.4397,10.4099,10.4397,293867.0
2021-07-06 15:50:00,10.51,10.51,10.47,10.49,463763.0,10.4397,10.4397,10.4,10.4198,463763.0
2021-07-06 15:55:00,10.49,10.51,10.48,10.5,968014.0,10.4198,10.4397,10.4099,10.4298,968014.0
2021-07-07 09:30:00,10.53,10.53,10.48,10.51,103678.0,10.4596,10.4596,10.4099,10.4397,103678.0
2021-07-07 09:35:00,10.51,10.52,10.49,10.5,61677.0,10.4397,10.4496,10.4198,10.4298,61677.0
2021-07-07 09:40:00,10.5,10.51,10.48,10.5,134136.0,10.4298,10.4397,10.4099,10.4298,134136.0
2021-07-07 09:45:00,10.49,10.5,10.47,10.48,75354.0,10.4198,10.4298,10.4,10.4099,75354.0
2021-07-07 09:50:00,10.48,10.48,10.47,10.47,54976.0,10.4099,10.4099,10.4,10.4,54976.0
2021-07-07 09:55:00,10.47,10.47,10.44,10.45,47532.0,10.4,10.4,10.3702,10.3801,47532.0
2021-07-07 10:00:00,10.44,10.45,10.44,10.44,39900.0,10.3702,10.3801,10.3702,10.3702,39900.0
2021-07-07 10:05:00,10.45,10.47,10.44,10.45,178233.0,10.3801,10.4,10.3702,10.3801,178233.0
2021-07-07 10:10:00,10.45,10.46,10.44,10.45,40144.0,10.3801,10.39,10.3702,10.3801,40144.0
2021-07-07 10:15:00,10.45,10.45,10.44,10.45,39132.0,10.3801,10.3801,10.3702,10.3801,39132.0
2021-07-07 10:20:00,10.45,10.45,10.44,10.45,77697.0,10.3801,10.3801,10.3702,10.3801,77697.0
2021-07-07 10:25:00,10.45,10.45,10.41,10.43,77972.0,10.3801,10.3801,10.3404,10.3602,77972.0
2021-07-07 10:30:00,10.43,10.44,10.42,10.43,92023.0,10.3602,10.3702,10.3503,10.3602,92023.0
2021-07-07 10:35:00,10.43,10.44,10.42,10.44,74713.0,10.3602,10.3702,10.3503,10.3702,74713.0
2021-07-07 10:40:00,10.44,10.44,10.42,10.43,34764.0,10.3702,10.3702,10.3503,10.3602,34764.0
2021-07-07 10:45:00,10.43,10.46,10.42,10.46,53966.0,10.3602,10.39,10.3503,10.39,53966.0
2021-07-07 10:50:00,10.46,10.47,10.45,10.46,18295.0,10.39,10.4,10.3801,10.39,18295.0
2021-07-07 10:55:00,10.46,10.46,10.44,10.45,44458.0,10.39,10.39,10.3702,10.3801,44458.0
2021-07-07 11:00:00,10.45,10.46,10.44,10.44,36436.0,10.3801,10.39,10.3702,10.3702,36436.0
2021-07-07 11:05:00,10.45,10.46,10.42,10.42,63929.0,10.3801,10.39,10.3503,10.3503,63929.0
2021-07-07 11:10:00,10.43,10.44,10.42,10.43,65263.0,10.3602,10.3702,10.3503,10.3602,65263.0
2021-07-07 11:15:00,10.43,10.43,10.42,10.43,29182.0,10.3602,10.3602,10.3503,10.3602,29182.0
2021-07-07 11:20:00,10.43,10.44,10.42,10.43,89235.0,10.3602,10.3702,10.3503,10.3602,89235.0
2021-07-07 11:25:00,10.42,10.43,10.39,10.4,58630.0,10.3503,10.3602,10.3205,10.3304,58630.0
2021-07-07 11:30:00,10.4,10.4,10.39,10.4,17757.0,10.3304,10.3304,10.3205,10.3304,17757.0
2021-07-07 11:35:00,10.4,10.42,10.39,10.42,29721.0,10.3304,10.3503,10.3205,10.3503,29721.0
2021-07-07 11:40:00,10.42,10.43,10.41,10.43,43293.0,10.3503,10.3602,10.3404,10.3602,43293.0
2021-07-07 11:45:00,10.43,10.44,10.42,10.43,42404.0,10.3602,10.3702,10.3503,10.3602,42404.0
2021-07-07 11:50:00,10.43,10.43,10.41,10.42,60331.0,10.3602,10.3602,10.3404,10.3503,60331.0
2021-07-07 11:55:00,10.42,10.42,10.41,10.42,35158.0,10.3503,10.3503,10.3404,10.3503,35158.0
2021-07-07 12:00:00,10.42,10.42,10.39,10.4,46823.0,10.3503,10.3503,10.3205,10.3304,46823.0
2021-07-07 12:05:00,10.4,10.4,10.39,10.4,27603.0,10.3304,10.3304,10.3205,10.3304,27603.0
2021-07-07 12:10:00,10.4,10.41,10.39,10.41,39228.0,10.3304,10.3404,10.3205,10.3404,39228.0
2021-07-07 12:15:00,10.41,10.41,10.4,10.41,13561.0,10.3404,10.3404,10.3304,10.3404,13561.0
2021-07-07 12:20:00,10.41,10.43,10.4,10.42,49935.0,10.3404,10.3602,10.3304,10.3503,49935.0
2021-07-07 12:25:00,10.41,10.44,10.41,10.44,133620.0,10.3404,10.3702,10.3404,10.3702,133620.0
2021-07-07 12:30:00,10.44,10.46,10.43,10.46,28300.0,10.3702,10.39,10.3602,10.39,28300.0
2021-07-07 12:35:00,10.46,10.46,10.45,10.46,25650.0,10.39,10.39,10.3801,10.39,25650.0
2021-07-07 12:40:00,10.46,10.46,10.44,10.44,40911.0,10.39,10.39,10.3702,10.3702,40911.0
2021-07-07 12:45:00,10.45,10.46,10.44,10.46,31282.0,10.3801,10.39,10.3702,10.39,31282.0
2021-07-07 12:50:00,10.46,10.46,10.45,10.46,15888.0,10.39,10.39,10.3801,10.39,15888.0
2021-07-07 12:55:00,10.46,10.46,10.44,10.45,47949.0,10.39,10.39,10.3702,10.3801,47949.0
2021-07-07 13:00:00,10.44,10.45,10.44,10.45,18990.0,10.3702,10.3801,10.3702,10.3801,18990.0
2021-07-07 13:05:00,10.44,10.45,10.43,10.44,31318.0,10.3702,10.3801,10.3602,10.3702,31318.0
2021-07-07 13:10:00,10.43,10.44,10.42,10.42,23314.0,10.3602,10.3702,10.3503,10.3503,23314.0
2021-07-07 13:15:00,10.42,10.43,10.42,10.43,89564.0,10.3503,10.3602,10.3503,10.3602,89564.0
2021-07-07 13:20:00,10.43,10.43,10.41,10.42,73130.0,10.3602,10.3602,10.3404,10.3503,73130.0
2021-07-07 13:25:00,10.41,10.42,10.41,10.42,24750.0,10.3404,10.3503,10.3404,10.3503,24750.0
2021-07-07 13:30:00,10.42,10.42,10.41,10.42,27774.0,10.3503,10.3503,10.3404,10.3503,27774.0
2021-07-07 13:35:00,10.42,10.42,10.41,10.42,21041.0,10.3503,10.3503,10.3404,10.3503,21041.0
2021-07-07 13:40:00,10.41,10.43,10.4,10.41,189409.0,10.3404,10.3602,10.3304,10.3404,189409.0
2021-07-07 13:45:00,10.4,10.41,10.4,10.41,23152.0,10.3304,10.3404,10.3304,10.3404,23152.0
2021-07-07 13:50:00,10.41,10.42,10.4,10.42,41131.0,10.3404,10.3503,10.3304,10.3503,41131.0
2021-07-07 13:55:00,10.41,10.42,10.35,10.35,63328.0,10.3404,10.3503,10.2808,10.2808,63328.0
2021-07-07 14:00:00,10.36,10.4,10.35,10.39,55552.0,10.2907,10.3304,10.2808,10.3205,55552.0
2021-07-07 14:05:00,10.4,10.4,10.38,10.38,11367.0,10.3304,10.3304,10.3106,10.3106,11367.0
2021-07-07 14:10:00,10.38,10.39,10.37,10.38,69517.0,10.3106,10.3205,10.3006,10.3106,69517.0
2021-07-07 14:15:00,10.38,10.39,10.37,10.38,39619.0,10.3106,10.3205,10.3006,10.3106,39619.0
2021-07-07 14:20:00,10.38,10.39,10.37,10.38,45996.0,10.3106,10.3205,10.3006,10.3106,45996.0
2021-07-07 14:25:00,10.38,10.4,10.37,10.39,26570.0,10.3106,10.3304,10.3006,10.3205,26570.0
2021-07-07 14:30:00,10.4,10.4,10.38,10.38,37279.0,10.3304,10.3304,10.3106,10.3106,37279.0
2021-07-07 14:35:00,10.39,10.39,10.38,10.38,20052.0,10.3205,10.3205,10.3106,10.3106,20052.0
2021-07-07 14:40:00,10.38,10.39,10.38,10.38,34883.0,10.3106,10.3205,10.3106,10.3106,34883.0
2021-07-07 14:45:00,10.38,10.39,10.34,10.35,86611.0,10.3106,10.3205,10.2708,10.2808,86611.0
2021-07-07 14:50:00,10.36,10.36,10.33,10.34,21155.0,10.2907,10.2907,10.2609,10.2708,21155.0
2021-07-07 14:55:00,10.33,10.35,10.33,10.35,46398.0,10.2609,10.2808,10.2609,10.2808,46398.0
2021-07-07 15:00:00,10.35,10.35,10.33,10.34,29267.0,10.2808,10.2808,10.2609,10.2708,29267.0
2021-07-07 15:05:00,10.33,10.34,10.32,10.32,33186.0,10.2609,10.2708,10.251,10.251,33186.0
2021-07-07 15:10:00,10.32,10.38,10.32,10.38,124483.0,10.251,10.3106,10.251,10.3106,124483.0
2021-07-07 15:15:00,10.38,10.38,10.36,10.37,70832.0,10.3106,10.3106,10.2907,10.3006,70832.0
2021-07-07 15:20:00,10.37,10.39,10.36,10.39,57852.0,10.3006,10.3205,10.2907,10.3205,57852.0
2021-07-07 15:25:00,10.38,10.41,10.38,10.4,118384.0,10.3106,10.3404,10.3106,10.3304,118384.0
2021-07-07 15:30:00,10.39,10.41,10.39,10.41,53214.0,10.3205,10.3404,10.3205,10.3404,53214.0
2021-07-07 15:35:00,10.41,10.41,10.38,10.38,98508.0,10.3404,10.3404,10.3106,10.3106,98508.0
2021-07-07 15:40:00,10.38,10.39,10.38,10.38,70142.0,10.3106,10.3205,10.3106,10.3106,70142.0
2021-07-07 15:45:00,10.38,10.41,10.38,10.41,223278.0,10.3106,10.3404,10.3106,10.3404,223278.0
2021-07-07 15:50:00,10.4,10.41,10.4,10.41,227229.0,10.3304,10.3404,10.3304,10.3404,227229.0
2021-07-07 15:55:00,10.41,10.41,10.36,10.37,480403.0,10.3404,10.3404,10.2907,10.3006,480403.0
2021-07-08 09:30:00,10.27,10.27,10.15,10.16,175184.0,10.2013,10.2013,10.0821,10.092,175184.0
2021-07-08 09:35:00,10.17,10.17,10.1,10.12,79122.0,10.102,10.102,10.0324,10.0523,79122.0
2021-07-08 09:40:00,10.13,10.14,10.1,10.14,40942.0,10.0622,10.0722,10.0324,10.0722,40942.0
2021-07-08 09:45:00,10.14,10.17,10.12,10.16,88212.0,10.0722,10.102,10.0523,10.092,88212.0
2021-07-08 09:50:00,10.16,10.21,10.14,10.21,50034.0,10.092,10.1417,10.0722,10.1417,50034.0
2021-07-08 09:55:00,10.21,10.25,10.2,10.25,43603.0,10.1417,10.1814,10.1318,10.1814,43603.0
2021-07-08 10:00:00,10.24,10.28,10.23,10.28,38850.0,10.1715,10.2112,10.1616,10.2112,38850.0
2021-07-08 10:05:00,10.27,10.28,10.27,10.28,18951.0,10.2013,10.2112,10.2013,10.2112,18951.0
2021-07-08 10:10:00,10.28,10.35,10.27,10.31,132008.0,10.2112,10.2808,10.2013,10.241,132008.0
2021-07-08 10:15:00,10.31,10.34,10.3,10.33,80417.0,10.241,10.2708,10.2311,10.2609,80417.0
2021-07-08 10:20:00,10.33,10.34,10.31,10.32,39309.0,10.2609,10.2708,10.241,10.251,39309.0
2021-07-08 10:25:00,10.33,10.36,10.32,10.36,40356.0,10.2609,10.2907,10.251,10.2907,40356.0
2021-07-08 10:30:00,10.36,10.37,10.35,10.36,38587.0,10.2907,10.3006,10.2808,10.2907,38587.0
2021-07-08 10:35:00,10.36,10.37,10.34,10.36,39361.0,10.2907,10.3006,10.2708,10.2907,39361.0
2021-07-08 10:40:00,10.36,10.37,10.34,10.37,29373.0,10.2907,10.3006,10.2708,10.3006,29373.0
2021-07-08 10:45:00,10.37,10.37,10.35,10.37,33473.0,10.3006,10.3006,10.2808,10.3006,33473.0
2021-07-08 10:50:00,10.37,10.39,10.36,10.38,26058.0,10.3006,10.3205,10.2907,10.3106,26058.0
2021-07-08 10:55:00,10.38,10.39,10.35,10.36,44277.0,10.3106,10.3205,10.2808,10.2907,44277.0
2021-07-08 11:00:00,10.36,10.37,10.35,10.37,33353.0,10.2907,10.3006,10.2808,10.3006,33353.0
2021-07-08 11:05:00,10.37,10.4,10.36,10.39,79192.0,10.3006,10.3304,10.2907,10.3205,79192.0
2021-07-08 11:10:00,10.39,10.4,10.37,10.38,51083.0,10.3205,10.3304,10.3006,10.3106,51083.0
2021-07-08 11:15:00,10.38,10.39,10.36,10.38,70342.0,10.3106,10.3205,10.2907,10.3106,70342.0
2021-07-08 11:20:00,10.38,10.39,10.36,10.36,36739.0,10.3106,10.3205,10.2907,10.2907,36739.0
2021-07-08 11:25:00,10.37,10.37,10.33,10.35,92555.0,10.3006,10.3006,10.2609,10.2808,92555.0
2021-07-08 11:30:00,10.34,10.35,10.32,10.33,35724.0,10.2708,10.2808,10.251,10.2609,35724.0
2021-07-08 11:35:00,10.33,10.35,10.32,10.35,47521.0,10.2609,10.2808,10.251,10.2808,47521.0
2021-07-08 11:40:00,10.35,10.36,10.34,10.35,48908.0,10.2808,10.2907,10.2708,10.2808,48908.0
2021-07-08 11:45:00,10.35,10.37,10.34,10.37,47578.0,10.2808,10.3006,10.2708,10.3006,47578.0
2021-07-08 11:50:00,10.36,10.37,10.33,10.34,46829.0,10.2907,10.3006,10.2609,10.2708,46829.0
2021-07-08 11:55:00,10.34,10.36,10.33,10.35,55053.0,10.2708,10.2907,10.2609,10.2808,55053.0
2021-07-08 12:00:00,10.35,10.35,10.33,10.33,36014.0,10.2808,10.2808,10.2609,10.2609,36014.0
2021-07-08 12:05:00,10.33,10.34,10.32,10.33,19408.0,10.2609,10.2708,10.251,10.2609,19408.0
2021-07-08 12:10:00,10.33,10.33,10.32,10.33,32886.0,10.2609,10.2609,10.251,10.2609,32886.0
2021-07-08 12:15:00,10.33,10.33,10.32,10.33,11668.0,10.2609,10.2609,10.251,10.2609,11668.0
2021-07-08 12:20:00,10.32,10.33,10.32,10.32,20171.0,10.251,10.2609,10.251,10.251,20171.0
2021-07-08 12:25:00,10.33,10.34,10.32,10.34,44613.0,10.2609,10.2708,10.251,10.2708,44613.0
2021-07-08 12:30:00,10.34,10.35,10.32,10.32,78574.0,10.2708,10.2808,10.251,10.251,78574.0
2021-07-08 12:35:00,10.32,10.33,10.31,10.32,29966.0,10.251,10.2609,10.241,10.251,29966.0
2021-07-08 12:40:00,10.32,10.32,10.31,10.32,9805.0,10.251,10.251,10.241,10.251,9805.0
2021-07-08 12:45:00,10.32,10.33,10.31,10.33,27526.0,10.251,10.2609,10.241,10.2609,27526.0
2021-07-08 12:50:00,10.33,10.33,10.32,10.33,13139.0,10.2609,10.2609,10.251,10.2609,13139.0
2021-07-08 12:55:00,10.33,10.35,10.32,10.35,51723.0,10.2609,10.2808,10.251,10.2808,51723.0
2021-07-08 13:00:00,10.35,10.35,10.32,10.33,29287.0,10.2808,10.2808,10.251,10.2609,29287.0
2021-07-08 13:05:00,10.33,10.33,10.32,10.33,8291.0,10.2609,10.2609,10.251,10.2609,8291.0
2021-07-08 13:10:00,10.33,10.33,10.32,10.33,13981.0,10.2609,10.2609,10.251,10.2609,13981.0
2021-07-08 13:15:00,10.33,10.33,10.3,10.3,64398.0,10.2609,10.2609,10.2311,10.2311,64398.0
2021-07-08 13:20:00,10.31,10.32,10.29,10.29,99312.0,10.241,10.251,10.2212,10.2212,99312.0
2021-07-08 13:25:00,10.3,10.33,10.3,10.33,41197.0,10.2311,10.2609,10.2311,10.2609,41197.0
2021-07-08 13:30:00,10.33,10.33,10.28,10.29,38303.0,10.2609,10.2609,10.2112,10.2212,38303.0
2021-07-08 13:35:00,10.29,10.29,10.28,10.28,23043.0,10.2212,10.2212,10.2112,10.2112,23043.0
2021-07-08 13:40:00,10.28,10.28,10.27,10.28,18040.0,10.2112,10.2112,10.2013,10.2112,18040.0
2021-07-08 13:45:00,10.28,10.28,10.26,10.26,29383.0,10.2112,10.2112,10.1914,10.1914,29383.0
2021-07-08 13:50:00,10.27,10.27,10.26,10.27,14011.0,10.2013,10.2013,10.1914,10.2013,14011.0
2021-07-08 13:55:00,10.26,10.27,10.25,10.26,27444.0,10.1914,10.2013,10.1814,10.1914,27444.0
2021-07-08 14:00:00,10.26,10.27,10.25,10.27,31186.0,10.1914,10.2013,10.1814,10.2013,31186.0
2021-07-08 14:05:00,10.27,10.27,10.25,10.26,31622.0,10.2013,10.2013,10.1814,10.1914,31622.0
2021-07-08 14:10:00,10.26,10.28,10.25,10.28,37045.0,10.1914,10.2112,10.1814,10.2112,37045.0
2021-07-08 14:15:00,10.28,10.29,10.26,10.27,48480.0,10.2112,10.2212,10.1914,10.2013,48480.0
2021-07-08 14:20:00,10.27,10.27,10.26,10.27,14336.0,10.2013,10.2013,10.1914,10.2013,14336.0
2021-07-08 14:25:00,10.27,10.27,10.26,10.27,34821.0,10.2013,10.2013,10.1914,10.2013,34821.0
2021-07-08 14:30:00,10.27,10.27,10.23,10.25,100122.0,10.2013,10.2013,10.1616,10.1814,100122.0
2021-07-08 14:35:00,10.25,10.25,10.23,10.24,22987.0,10.1814,10.1814,10.1616,10.1715,22987.0
2021-07-08 14:40:00,10.24,10.24,10.23,10.23,24841.0,10.1715,10.1715,10.1616,10.1616,24841.0
2021-07-08 14:45:00,10.24,10.25,10.23,10.25,39236.0,10.1715,10.1814,10.1616,10.1814,39236.0
2021-07-08 14:50:00,10.25,10.26,10.24,10.25,37924.0,10.1814,10.1914,10.1715,10.1814,37924.0
2021-07-08 14:55:00,10.25,10.26,10.24,10.26,29740.0,10.1814,10.1914,10.1715,10.1914,29740.0
2021-07-08 15:00:00,10.26,10.26,10.25,10.26,30540.0,10.1914,10.1914,10.1814,10.1914,30540.0
2021-07-08 15:05:00,10.26,10.26,10.25,10.26,27109.0,10.1914,10.1914,10.1814,10.1914,27109.0
2021-07-08 15:10:00,10.26,10.26,10.22,10.22,64344.0,10.1914,10.1914,10.1516,10.1516,64344.0
2021-07-08 15:15:00,10.22,10.23,10.19,10.22,141377.0,10.1516,10.1616,10.1218,10.1516,141377.0
2021-07-08 15:20:00,10.22,10.23,10.21,10.23,28002.0,10.1516,10.1616,10.1417,10.1616,28002.0
2021-07-08 15:25:00,10.22,10.23,10.2,10.21,77193.0,10.1516,10.1616,10.1318,10.1417,77193.0
2021-07-08 15:30:00,10.21,10.23,10.21,10.23,48757.0,10.1417,10.1616,10.1417,10.1616,48757.0
2021-07-08 15:35:00,10.23,10.23,10.21,10.21,65743.0,10.1616,10.1616,10.1417,10.1417,65743.0
2021-07-08 15:40:00,10.21,10.22,10.18,10.2,110688.0,10.1417,10.1516,10.1119,10.1318,110688.0
2021-07-08 15:45:00,10.2,10.2,10.16,10.16,180462.0,10.1318,10.1318,10.092,10.092,180462.0
2021-07-08 15:50:00,10.16,10.18,10.15,10.18,239132.0,10.092,10.1119,10.0821,10.1119,239132.0
2021-07-08 15:55:00,10.18,10.19,10.16,10.16,461515.0,10.1119,10.1218,10.092,10.092,461515.0
2021-07-09 09:30:00,10.18,10.29,10.18,10.28,127123.0,10.1119,10.2212,10.1119,10.2112,127123.0
2021-07-09 09:35:00,10.28,10.34,10.28,10.3,92322.0,10.2112,10.2708,10.2112,10.2311,92322.0
2021-07-09 09:40:00,10.31,10.33,10.31,10.32,15092.0,10.241,10.2609,10.241,10.251,15092.0
2021-07-09 09:45:00,10.32,10.32,10.29,10.3,37116.0,10.251,10.251,10.2212,10.2311,37116.0
2021-07-09 09:50:00,10.29,10.33,10.29,10.32,189004.0,10.2212,10.2609,10.2212,10.251,189004.0
2021-07-09 09:55:00,10.32,10.33,10.31,10.33,18377.0,10.251,10.2609,10.241,10.2609,18377.0
2021-07-09 10:00:00,10.33,10.36,10.32,10.36,150561.0,10.2609,10.2907,10.251,10.2907,150561.0
2021-07-09 10:05:00,10.36,10.37,10.35,10.37,46702.0,10.2907,10.3006,10.2808,10.3006,46702.0
2021-07-09 10:10:00,10.37,10.39,10.36,10.38,43696.0,10.3006,10.3205,10.2907,10.3106,43696.0
2021-07-09 10:15:00,10.38,10.38,10.34,10.35,89453.0,10.3106,10.3106,10.2708,10.2808,89453.0
2021-07-09 10:20:00,10.35,10.36,10.34,10.35,46274.0,10.2808,10.2907,10.2708,10.2808,46274.0
2021-07-09 10:25:00,10.34,10.35,10.34,10.35,22350.0,10.2708,10.2808,10.2708,10.2808,22350.0
2021-07-09 10:30:00,10.35,10.35,10.31,10.32,69372.0,10.2808,10.2808,10.241,10.251,69372.0
2021-07-09 10:35:00,10.32,10.32,10.29,10.32,51669.0,10.251,10.251,10.2212,10.251,51669.0
2021-07-09 10:40:00,10.32,10.32,10.28,10.3,92052.0,10.251,10.251,10.2112,10.2311,92052.0
2021-07-09 10:45:00,10.29,10.31,10.29,10.31,39818.0,10.2212,10.241,10.2212,10.241,39818.0
2021-07-09 10:50:00,10.31,10.32,10.3,10.3,65995.0,10.241,10.251,10.2311,10.2311,65995.0
2021-07-09 10:55:00,10.3,10.32,10.29,10.29,96837.0,10.2311,10.251,10.2212,10.2212,96837.0
2021-07-09 11:00:00,10.3,10.31,10.28,10.3,52434.0,10.2311,10.241,10.2112,10.2311,52434.0
2021-07-09 11:05:00,10.3,10.32,10.3,10.3,64662.0,10.2311,10.251,10.2311,10.2311,64662.0
2021-07-09 11:10:00,10.3,10.31,10.29,10.3,230886.0,10.2311,10.241,10.2212,10.2311,230886.0
2021-07-09 11:15:00,10.3,10.33,10.3,10.33,29611.0,10.2311,10.2609,10.2311,10.2609,29611.0
2021-07-09 11:20:00,10.33,10.33,10.32,10.33,31979.0,10.2609,10.2609,10.251,10.2609,31979.0
2021-07-09 11:25:00,10.32,10.36,10.32,10.35,109116.0,10.251,10.2907,10.251,10.2808,109116.0
2021-07-09 11:30:00,10.35,10.36,10.34,10.35,49943.0,10.2808,10.2907,10.2708,10.2808,49943.0
2021-07-09 11:35:00,10.34,10.35,10.34,10.34,28673.0,10.2708,10.2808,10.2708,10.2708,28673.0
2021-07-09 11:40:00,10.35,10.36,10.34,10.36,212411.0,10.2808,10.2907,10.2708,10.2907,212411.0
2021-07-09 11:45:00,10.36,10.36,10.33,10.33,115454.0,10.2907,10.2907,10.2609,10.2609,115454.0
2021-07-09 11:50:00,10.33,10.35,10.32,10.35,55160.0,10.2609,10.2808,10.251,10.2808,55160.0
2021-07-09 11:55:00,10.35,10.36,10.33,10.34,63376.0,10.2808,10.2907,10.2609,10.2708,63376.0
2021-07-09 12:00:00,10.34,10.35,10.32,10.34,68463.0,10.2708,10.2808,10.251,10.2708,68463.0
2021-07-09 12:05:00,10.33,10.35,10.33,10.34,57506.0,10.2609,10.2808,10.2609,10.2708,57506.0
2021-07-09 12:10:00,10.35,10.35,10.34,10.35,6805.0,10.2808,10.2808,10.2708,10.2808,6805.0
2021-07-09 12:15:00,10.35,10.35,10.33,10.33,32685.0,10.2808,10.2808,10.2609,10.2609,32685.0
2021-07-09 12:20:00,10.33,10.34,10.32,10.32,26971.0,10.2609,10.2708,10.251,10.251,26971.0
2021-07-09 12:25:00,10.32,10.33,10.31,10.31,33531.0,10.251,10.2609,10.241,10.241,33531.0
2021-07-09 12:30:00,10.31,10.33,10.3,10.33,96269.0,10.241,10.2609,10.2311,10.2609,96269.0
2021-07-09 12:35:00,10.32,10.33,10.31,10.31,80143.0,10.251,10.2609,10.241,10.241,80143.0
2021-07-09 12:40:00,10.31,10.35,10.31,10.35,81905.0,10.241,10.2808,10.241,10.2808,81905.0
2021-07-09 12:45:00,10.35,10.35,10.33,10.34,46965.0,10.2808,10.2808,10.2609,10.2708,46965.0
2021-07-09 12:50:00,10.34,10.34,10.33,10.33,19696.0,10.2708,10.2708,10.2609,10.2609,19696.0
2021-07-09 12:55:00,10.34,10.34,10.32,10.33,27475.0,10.2708,10.2708,10.251,10.2609,27475.0
2021-07-09 13:00:00,10.33,10.35,10.32,10.35,41689.0,10.2609,10.2808,10.251,10.2808,41689.0
2021-07-09 13:05:00,10.35,10.35,10.34,10.35,14027.0,10.2808,10.2808,10.2708,10.2808,14027.0
2021-07-09 13:10:00,10.35,10.35,10.34,10.35,12124.0,10.2808,10.2808,10.2708,10.2808,12124.0
2021-07-09 13:15:00,10.35,10.35,10.34,10.35,76911.0,10.2808,10.2808,10.2708,10.2808,76911.0
2021-07-09 13:20:00,10.35,10.35,10.33,10.34,28521.0,10.2808,10.2808,10.2609,10.2708,28521.0
2021-07-09 13:25:00,10.34,10.34,10.33,10.34,9649.0,10.2708,10.2708,10.2609,10.2708,9649.0
2021-07-09 13:30:00,10.33,10.34,10.33,10.33,12415.0,10.2609,10.2708,10.2609,10.2609,12415.0
2021-07-09 13:35:00,10.33,10.34,10.33,10.34,21029.0,10.2609,10.2708,10.2609,10.2708,21029.0
2021-07-09 13:40:00,10.34,10.34,10.33,10.33,102292.0,10.2708,10.2708,10.2609,10.2609,102292.0
2021-07-09 13:45:00,10.33,10.34,10.33,10.34,12225.0,10.2609,10.2708,10.2609,10.2708,12225.0
2021-07-09 13:50:00,10.34,10.36,10.33,10.36,46149.0,10.2708,10.2907,10.2609,10.2907,46149.0
2021-07-09 13:55:00,10.36,10.36,10.35,10.36,20387.0,10.2907,10.2907,10.2808,10.2907,20387.0
2021-07-09 14:00:00,10.36,10.36,10.35,10.36,13012.0,10.2907,10.2907,10.2808,10.2907,13012.0
2021-07-09 14:05:00,10.36,10.37,10.35,10.36,37122.0,10.2907,10.3006,10.2808,10.2907,37122.0
2021-07-09 14:10:00,10.36,10.37,10.35,10.35,67890.0,10.2907,10.3006,10.2808,10.2808,67890.0
2021-07-09 14:15:00,10.36,10.38,10.35,10.38,53408.0,10.2907,10.3106,10.2808,10.3106,53408.0
2021-07-09 14:20:00,10.38,10.38,10.36,10.36,37182.0,10.3106,10.3106,10.2907,10.2907,37182.0
2021-07-09 14:25:00,10.37,10.37,10.36,10.37,11875.0,10.3006,10.3006,10.2907,10.3006,11875.0
2021-07-09 14:30:00,10.37,10.37,10.36,10.37,22824.0,10.3006,10.3006,10.2907,10.3006,22824.0
2021-07-09 14:35:00,10.37,10.4,10.36,10.39,140806.0,10.3006,10.3304,10.2907,10.3205,140806.0
2021-07-09 14:40:00,10.4,10.4,10.36,10.38,97215.0,10.3304,10.3304,10.2907,10.3106,97215.0
2021-07-09 14:45:00,10.38,10.38,10.37,10.38,12129.0,10.3106,10.3106,10.3006,10.3106,12129.0
2021-07-09 14:50:00,10.38,10.38,10.37,10.38,19898.0,10.3106,10.3106,10.3006,10.3106,19898.0
2021-07-09 14:55:00,10.38,10.38,10.37,10.38,9811.0,10.3106,10.3106,10.3006,10.3106,9811.0
2021-07-09 15:00:00,10.38,10.39,10.37,10.38,73478.0,10.3106,10.3205,10.3006,10.3106,73478.0
2021-07-09 15:05:00,10.38,10.39,10.38,10.38,25002.0,10.3106,10.3205,10.3106,10.3106,25002.0
2021-07-09 15:10:00,10.38,10.4,10.38,10.4,46641.0,10.3106,10.3304,10.3106,10.3304,46641.0
2021-07-09 15:15:00,10.4,10.4,10.38,10.38,48087.0,10.3304,10.3304,10.3106,10.3106,48087.0
2021-07-09 15:20:00,10.38,10.39,10.36,10.38,144405.0,10.3106,10.3205,10.2907,10.3106,144405.0
2021-07-09 15:25:00,10.38,10.4,10.38,10.4,58074.0,10.3106,10.3304,10.3106,10.3304,58074.0
2021-07-09 15:30:00,10.39,10.4,10.38,10.38,109658.0,10.3205,10.3304,10.3106,10.3106,109658.0
2021-07-09 15:35:00,10.38,10.39,10.36,10.37,89590.0,10.3106,10.3205,10.2907,10.3006,89590.0
2021-07-09 15:40:00,10.37,10.38,10.37,10.38,58926.0,10.3006,10.3106,10.3006,10.3106,58926.0
2021-07-09 15:45:00,10.38,10.38,10.37,10.38,152408.0,10.3106,10.3106,10.3006,10.3106,152408.0
2021-07-09 15:50:00,10.38,10.38,10.36,10.37,363307.0,10.3106,10.3106,10.2907,10.3006,363307.0
2021-07-09 15:55:00,10.36,10.39,10.35,10.38,802684.0,10.2907,10.3205,10.2808,10.3106,802684.0
2021-07-12 09:30:00,10.32,10.33,10.2,10.2,141713.0,10.251,10.2609,10.1318,10.1318,141713.0
2021-07-12 09:35:00,10.2,10.2,10.15,10.17,89711.0,10.1318,10.1318,10.0821,10.102,89711.0
2021-07-12 09:40:00,10.17,10.18,10.14,10.17,96708.0,10.102,10.1119,10.0722,10.102,96708.0
2021-07-12 09:45:00,10.17,10.18,10.12,10.12,100454.0,10.102,10.1119,10.0523,10.0523,100454.0
2021-07-12 09:50:00,10.12,10.15,10.12,10.14,106688.0,10.0523,10.0821,10.0523,10.0722,106688.0
2021-07-12 09:55:00,10.14,10.15,10.13,10.15,56318.0,10.0722,10.0821,10.0622,10.0821,56318.0
2021-07-12 10:00:00,10.15,10.16,10.13,10.16,55572.0,10.0821,10.092,10.0622,10.092,55572.0
2021-07-12 10:05:00,10.16,10.17,10.15,10.17,23508.0,10.092,10.102,10.0821,10.102,23508.0
2021-07-12 10:10:00,10.17,10.17,10.15,10.16,34195.0,10.102,10.102,10.0821,10.092,34195.0
2021-07-12 10:15:00,10.16,10.17,10.15,10.17,109958.0,10.092,10.102,10.0821,10.102,109958.0
2021-07-12 10:20:00,10.16,10.18,10.16,10.18,45196.0,10.092,10.1119,10.092,10.1119,45196.0
2021-07-12 10:25:00,10.18,10.2,10.17,10.19,38599.0,10.1119,10.1318,10.102,10.1218,38599.0
2021-07-12 10:30:00,10.19,10.2,10.18,10.18,36714.0,10.1218,10.1318,10.1119,10.1119,36714.0
2021-07-12 10:35:00,10.19,10.21,10.18,10.21,52725.0,10.1218,10.1417,10.1119,10.1417,52725.0
2021-07-12 10:40:00,10.21,10.23,10.19,10.22,71357.0,10.1417,10.1616,10.1218,10.1516,71357.0
2021-07-12 10:45:00,10.22,10.23,10.2,10.21,22588.0,10.1516,10.1616,10.1318,10.1417,22588.0
2021-07-12 10:50:00,10.21,10.21,10.19,10.2,25351.0,10.1417,10.1417,10.1218,10.1318,25351.0
2021-07-12 10:55:00,10.2,10.2,10.18,10.18,30256.0,10.1318,10.1318,10.1119,10.1119,30256.0
2021-07-12 11:00:00,10.19,10.2,10.17,10.2,245585.0,10.1218,10.1318,10.102,10.1318,245585.0
2021-07-12 11:05:00,10.2,10.22,10.2,10.21,35999.0,10.1318,10.1516,10.1318,10.1417,35999.0
2021-07-12 11:10:00,10.21,10.22,10.21,10.21,5390.0,10.1417,10.1516,10.1417,10.1417,5390.0
2021-07-12 11:15:00,10.21,10.22,10.21,10.21,17626.0,10.1417,10.1516,10.1417,10.1417,17626.0
2021-07-12 11:20:00,10.21,10.25,10.21,10.25,144020.0,10.1417,10.1814,10.1417,10.1814,144020.0
2021-07-12 11:25:00,10.26,10.26,10.24,10.25,51523.0,10.1914,10.1914,10.1715,10.1814,51523.0
2021-07-12 11:30:00,10.25,10.25,10.24,10.24,25341.0,10.1814,10.1814,10.1715,10.1715,25341.0
2021-07-12 11:35:00,10.25,10.26,10.24,10.26,2106747.0,10.1814,10.1914,10.1715,10.1914,2106747.0
2021-07-12 11:40:00,10.26,10.26,10.25,10.26,19330.0,10.1914,10.1914,10.1814,10.1914,19330.0
2021-07-12 11:45:00,10.26,10.26,10.25,10.26,34779.0,10.1914,10.1914,10.1814,10.1914,34779.0
2021-07-12 11:50:00,10.26,10.26,10.25,10.25,20928.0,10.1914,10.1914,10.1814,10.1814,20928.0
2021-07-12 11:55:00,10.25,10.27,10.24,10.26,159080.0,10.1814,10.2013,10.1715,10.1914,159080.0
2021-07-12 12:00:00,10.26,10.27,10.25,10.26,830833.0,10.1914,10.2013,10.1814,10.1914,830833.0
2021-07-12 12:05:00,10.26,10.26,10.24,10.25,817797.0,10.1914,10.1914,10.1715,10.1814,817797.0
2021-07-12 12:10:00,10.25,10.25,10.23,10.25,24797.0,10.1814,10.1814,10.1616,10.1814,24797.0
2021-07-12 12:15:00,10.24,10.25,10.23,10.24,19067.0,10.1715,10.1814,10.1616,10.1715,19067.0
2021-07-12 12:20:00,10.24,10.24,10.21,10.21,46878.0,10.1715,10.1715,10.1417,10.1417,46878.0
2021-07-12 12:25:00,10.21,10.22,10.19,10.2,44284.0,10.1417,10.1516,10.1218,10.1318,44284.0
2021-07-12 12:30:00,10.2,10.21,10.19,10.2,29880.0,10.1318,10.1417,10.1218,10.1318,29880.0
2021-07-12 12:35:00,10.2,10.2,10.19,10.2,41687.0,10.1318,10.1318,10.1218,10.1318,41687.0
2021-07-12 12:40:00,10.2,10.21,10.19,10.21,36910.0,10.1318,10.1417,10.1218,10.1417,36910.0
2021-07-12 12:45:00,10.21,10.21,10.2,10.21,8059.0,10.1417,10.1417,10.1318,10.1417,8059.0
2021-07-12 12:50:00,10.21,10.21,10.2,10.21,23978.0,10.1417,10.1417,10.1318,10.1417,23978.0
2021-07-12 12:55:00,10.21,10.22,10.2,10.22,33427.0,10.1417,10.1516,10.1318,10.1516,33427.0
2021-07-12 13:00:00,10.21,10.22,10.21,10.21,4443.0,10.1417,10.1516,10.1417,10.1417,4443.0
2021-07-12 13:05:00,10.21,10.22,10.21,10.21,13783.0,10.1417,10.1516,10.1417,10.1417,13783.0
2021-07-12 13:10:00,10.21,10.24,10.21,10.23,42473.0,10.1417,10.1715,10.1417,10.1616,42473.0
2021-07-12 13:15:00,10.22,10.23,10.21,10.21,68176.0,10.1516,10.1616,10.1417,10.1417,68176.0
2021-07-12 13:20:00,10.21,10.23,10.21,10.22,11615.0,10.1417,10.1616,10.1417,10.1516,11615.0
2021-07-12 13:25:00,10.23,10.23,10.22,10.22,3859.0,10.1616,10.1616,10.1516,10.1516,3859.0
2021-07-12 13:30:00,10.22,10.23,10.22,10.22,5767.0,10.1516,10.1616,10.1516,10.1516,5767.0
2021-07-12 13:35:00,10.22,10.24,10.22,10.22,41101.0,10.1516,10.1715,10.1516,10.1516,41101.0
2021-07-12 13:40:00,10.22,10.24,10.22,10.22,33190.0,10.1516,10.1715,10.1516,10.1516,33190.0
2021-07-12 13:45:00,10.22,10.23,10.2,10.21,23071.0,10.1516,10.1616,10.1318,10.1417,23071.0
2021-07-12 13:50:00,10.21,10.22,10.2,10.21,17686.0,10.1417,10.1516,10.1318,10.1417,17686.0
2021-07-12 13:55:00,10.21,10.24,10.21,10.24,46501.0,10.1417,10.1715,10.1417,10.1715,46501.0
2021-07-12 14:00:00,10.24,10.25,10.23,10.24,56934.0,10.1715,10.1814,10.1616,10.1715,56934.0
2021-07-12 14:05:00,10.24,10.25,10.23,10.24,29741.0,10.1715,10.1814,10.1616,10.1715,29741.0
2021-07-12 14:10:00,10.24,10.25,10.23,10.23,31805.0,10.1715,10.1814,10.1616,10.1616,31805.0
2021-07-12 14:15:00,10.23,10.24,10.22,10.24,24554.0,10.1616,10.1715,10.1516,10.1715,24554.0
2021-07-12 14:20:00,10.24,10.24,10.23,10.24,4270.0,10.1715,10.1715,10.1616,10.1715,4270.0
2021-07-12 14:25:00,10.23,10.24,10.23,10.24,13054.0,10.1616,10.1715,10.1616,10.1715,13054.0
2021-07-12 14:30:00,10.24,10.25,10.23,10.25,50316.0,10.1715,10.1814,10.1616,10.1814,50316.0
2021-07-12 14:35:00,10.25,10.25,10.24,10.25,13891.0,10.1814,10.1814,10.1715,10.1814,13891.0
2021-07-12 14:40:00,10.25,10.27,10.24,10.27,43100.0,10.1814,10.2013,10.1715,10.2013,43100.0
2021-07-12 14:45:00,10.27,10.27,10.26,10.27,14922.0,10.2013,10.2013,10.1914,10.2013,14922.0
2021-07-12 14:50:00,10.27,10.27,10.26,10.26,16360.0,10.2013,10.2013,10.1914,10.1914,16360.0
2021-07-12 14:55:00,10.27,10.27,10.26,10.27,12106.0,10.2013,10.2013,10.1914,10.2013,12106.0
2021-07-12 15:00:00,10.26,10.26,10.23,10.24,80566.0,10.1914,10.1914,10.1616,10.1715,80566.0
2021-07-12 15:05:00,10.24,10.24,10.23,10.24,11495.0,10.1715,10.1715,10.1616,10.1715,11495.0
2021-07-12 15:10:00,10.24,10.25,10.23,10.24,35347.0,10.1715,10.1814,10.1616,10.1715,35347.0
2021-07-12 15:15:00,10.24,10.25,10.23,10.25,26618.0,10.1715,10.1814,10.1616,10.1814,26618.0
2021-07-12 15:20:00,10.25,10.25,10.24,10.25,13164.0,10.1814,10.1814,10.1715,10.1814,13164.0
2021-07-12 15:25:00,10.25,10.25,10.23,10.24,26089.0,10.1814,10.1814,10.1616,10.1715,26089.0
2021-07-12 15:30:00,10.24,10.24,10.22,10.24,75461.0,10.1715,10.1715,10.1516,10.1715,75461.0
2021-07-12 15:35:00,10.23,10.24,10.21,10.21,65131.0,10.1616,10.1715,10.1417,10.1417,65131.0
2021-07-12 15:40:00,10.21,10.23,10.2,10.21,86608.0,10.1417,10.1616,10.1318,10.1417,86608.0
2021-07-12 15:45:00,10.21,10.22,10.2,10.21,84193.0,10.1417,10.1516,10.1318,10.1417,84193.0
2021-07-12 15:50:00,10.21,10.22,10.2,10.21,108655.0,10.1417,10.1516,10.1318,10.1417,108655.0
2021-07-12 15:55:00,10.21,10.23,10.2,10.21,343183.0,10.1417,10.1616,10.1318,10.1417,343183.0
2021-07-13 09:30:00,10.18,10.28,10.18,10.27,90818.0,10.1119,10.2112,10.1119,10.2013,90818.0
2021-07-13 09:35:00,10.27,10.27,10.2,10.23,55550.0,10.2013,10.2013,10.1318,10.1616,55550.0
2021-07-13 09:40:00,10.23,10.29,10.23,10.28,133652.0,10.1616,10.2212,10.1616,10.2112,133652.0
2021-07-13 09:45:00,10.27,10.27,10.23,10.24,28911.0,10.2013,10.2013,10.1616,10.1715,28911.0
2021-07-13 09:50:00,10.24,10.25,10.22,10.25,47015.0,10.1715,10.1814,10.1516,10.1814,47015.0
2021-07-13 09:55:00,10.25,10.25,10.22,10.24,24444.0,10.1814,10.1814,10.1516,10.1715,24444.0
2021-07-13 10:00:00,10.24,10.25,10.23,10.24,20996.0,10.1715,10.1814,10.1616,10.1715,20996.0
2021-07-13 10:05:00,10.24,10.26,10.23,10.25,57228.0,10.1715,10.1914,10.1616,10.1814,57228.0
2021-07-13 10:10:00,10.25,10.27,10.24,10.26,31666.0,10.1814,10.2013,10.1715,10.1914,31666.0
2021-07-13 10:15:00,10.27,10.27,10.25,10.27,32340.0,10.2013,10.2013,10.1814,10.2013,32340.0
2021-07-13 10:20:00,10.27,10.28,10.25,10.27,50430.0,10.2013,10.2112,10.1814,10.2013,50430.0
2021-07-13 10:25:00,10.27,10.27,10.25,10.25,10689.0,10.2013,10.2013,10.1814,10.1814,10689.0
2021-07-13 10:30:00,10.26,10.26,10.24,10.25,27929.0,10.1914,10.1914,10.1715,10.1814,27929.0
2021-07-13 10:35:00,10.25,10.27,10.24,10.27,33042.0,10.1814,10.2013,10.1715,10.2013,33042.0
2021-07-13 10:40:00,10.26,10.26,10.24,10.24,32499.0,10.1914,10.1914,10.1715,10.1715,32499.0
2021-07-13 10:45:00,10.25,10.25,10.23,10.23,16296.0,10.1814,10.1814,10.1616,10.1616,16296.0
2021-07-13 10:50:00,10.23,10.26,10.22,10.24,277518.0,10.1616,10.1914,10.1516,10.1715,277518.0
2021-07-13 10:55:00,10.25,10.26,10.24,10.26,42251.0,10.1814,10.1914,10.1715,10.1914,42251.0
2021-07-13 11:00:00,10.25,10.26,10.25,10.25,5901.0,10.1814,10.1914,10.1814,10.1814,5901.0
2021-07-13 11:05:00,10.26,10.26,10.24,10.25,24756.0,10.1914,10.1914,10.1715,10.1814,24756.0
2021-07-13 11:10:00,10.26,10.26,10.25,10.26,10982.0,10.1914,10.1914,10.1814,10.1914,10982.0
2021-07-13 11:15:00,10.26,10.26,10.23,10.24,66214.0,10.1914,10.1914,10.1616,10.1715,66214.0
2021-07-13 11:20:00,10.25,10.25,10.24,10.24,5080.0,10.1814,10.1814,10.1715,10.1715,5080.0
2021-07-13 11:25:00,10.24,10.25,10.2,10.2,2571580.0,10.1715,10.1814,10.1318,10.1318,2571580.0
2021-07-13 11:30:00,10.21,10.21,10.19,10.19,26546.0,10.1417,10.1417,10.1218,10.1218,26546.0
2021-07-13 11:35:00,10.19,10.2,10.16,10.17,74835.0,10.1218,10.1318,10.092,10.102,74835.0
2021-07-13 11:40:00,10.16,10.18,10.16,10.18,99771.0,10.092,10.1119,10.092,10.1119,99771.0
2021-07-13 11:45:00,10.18,10.18,10.16,10.16,33166.0,10.1119,10.1119,10.092,10.092,33166.0
2021-07-13 11:50:00,10.16,10.17,10.16,10.16,9037.0,10.092,10.102,10.092,10.092,9037.0
2021-07-13 11:55:00,10.16,10.17,10.16,10.17,21379.0,10.092,10.102,10.092,10.102,21379.0
2021-07-13 12:00:00,10.17,10.17,10.16,10.16,22001.0,10.102,10.102,10.092,10.092,22001.0
2021-07-13 12:05:00,10.17,10.17,10.16,10.17,17890.0,10.102,10.102,10.092,10.102,17890.0
2021-07-13 12:10:00,10.17,10.18,10.16,10.18,41176.0,10.102,10.1119,10.092,10.1119,41176.0
2021-07-13 12:15:00,10.18,10.18,10.17,10.17,7195.0,10.1119,10.1119,10.102,10.102,7195.0
2021-07-13 12:20:00,10.17,10.18,10.16,10.17,37847.0,10.102,10.1119,10.092,10.102,37847.0
2021-07-13 12:25:00,10.18,10.18,10.16,10.18,36754.0,10.1119,10.1119,10.092,10.1119,36754.0
2021-07-13 12:30:00,10.17,10.18,10.16,10.17,25370.0,10.102,10.1119,10.092,10.102,25370.0
2021-07-13 12:35:00,10.17,10.17,10.16,10.16,14757.0,10.102,10.102,10.092,10.092,14757.0
2021-07-13 12:40:00,10.16,10.17,10.13,10.13,123468.0,10.092,10.102,10.0622,10.0622,123468.0
2021-07-13 12:45:00,10.13,10.14,10.12,10.12,40158.0,10.0622,10.0722,10.0523,10.0523,40158.0
2021-07-13 12:50:00,10.12,10.13,10.12,10.12,24140.0,10.0523,10.0622,10.0523,10.0523,24140.0
2021-07-13 12:55:00,10.13,10.13,10.12,10.13,10272.0,10.0622,10.0622,10.0523,10.0622,10272.0
2021-07-13 13:00:00,10.13,10.14,10.12,10.13,70149.0,10.0622,10.0722,10.0523,10.0622,70149.0
2021-07-13 13:05:00,10.13,10.14,10.13,10.13,19411.0,10.0622,10.0722,10.0622,10.0622,19411.0
2021-07-13 13:10:00,10.13,10.14,10.12,10.12,35003.0,10.0622,10.0722,10.0523,10.0523,35003.0
2021-07-13 13:15:00,10.12,10.13,10.12,10.12,20599.0,10.0523,10.0622,10.0523,10.0523,20599.0
2021-07-13 13:20:00,10.12,10.12,10.11,10.11,63986.0,10.0523,10.0523,10.0424,10.0424,63986.0
2021-07-13 13:25:00,10.11,10.12,10.05,10.06,372657.0,10.0424,10.0523,9.9828,9.9927,372657.0
2021-07-13 13:30:00,10.06,10.08,10.06,10.08,103607.0,9.9927,10.0126,9.9927,10.0126,103607.0
2021-07-13 13:35:00,10.08,10.08,10.04,10.05,87762.0,10.0126,10.0126,9.9728,9.9828,87762.0
2021-07-13 13:40:00,10.05,10.06,10.03,10.04,34610.0,9.9828,9.9927,9.9629,9.9728,34610.0
2021-07-13 13:45:00,10.03,10.04,10.02,10.03,62819.0,9.9629,9.9728,9.953,9.9629,62819.0
2021-07-13 13:50:00,10.03,10.04,10.01,10.02,68504.0,9.9629,9.9728,9.943,9.953,68504.0
2021-07-13 13:55:00,10.02,10.02,10.01,10.01,74160.0,9.953,9.953,9.943,9.943,74160.0
2021-07-13 14:00:00,10.01,10.03,10.0,10.01,166703.0,9.943,9.9629,9.9331,9.943,166703.0
2021-07-13 14:05:00,10.01,10.02,10.0,10.01,30626.0,9.943,9.953,9.9331,9.943,30626.0
2021-07-13 14:10:00,10.02,10.02,10.0,10.02,55523.0,9.953,9.953,9.9331,9.953,55523.0
2021-07-13 14:15:00,10.02,10.04,10.01,10.04,291080.0,9.953,9.9728,9.943,9.9728,291080.0
2021-07-13 14:20:00,10.04,10.05,10.02,10.03,78288.0,9.9728,9.9828,9.953,9.9629,78288.0
2021-07-13 14:25:00,10.03,10.04,10.02,10.04,29906.0,9.9629,9.9728,9.953,9.9728,29906.0
2021-07-13 14:30:00,10.04,10.04,10.0,10.0,101209.0,9.9728,9.9728,9.9331,9.9331,101209.0
2021-07-13 14:35:00,10.01,10.01,10.0,10.0,228885.0,9.943,9.943,9.9331,9.9331,228885.0
2021-07-13 14:40:00,10.01,10.01,9.97,10.0,467430.0,9.943,9.943,9.9033,9.9331,467430.0
2021-07-13 14:45:00,10.0,10.0,9.99,10.0,80800.0,9.9331,9.9331,9.9232,9.9331,80800.0
2021-07-13 14:50:00,10.0,10.02,9.99,10.01,186146.0,9.9331,9.953,9.9232,9.943,186146.0
2021-07-13 14:55:00,10.01,10.02,10.0,10.02,40958.0,9.943,9.953,9.9331,9.953,40958.0
2021-07-13 15:00:00,10.02,10.03,10.01,10.02,110045.0,9.953,9.9629,9.943,9.953,110045.0
2021-07-13 15:05:00,10.02,10.02,9.99,10.0,1819432.0,9.953,9.953,9.9232,9.9331,1819432.0
2021-07-13 15:10:00,10.0,10.0,9.95,9.96,118643.0,9.9331,9.9331,9.8834,9.8934,118643.0
2021-07-13 15:15:00,9.95,9.97,9.95,9.97,205225.0,9.8834,9.9033,9.8834,9.9033,205225.0
2021-07-13 15:20:00,9.96,9.98,9.95,9.97,189009.0,9.8934,9.9132,9.8834,9.9033,189009.0
2021-07-13 15:25:00,9.97,10.0,9.97,10.0,173556.0,9.9033,9.9331,9.9033,9.9331,173556.0
2021-07-13 15:30:00,10.0,10.01,9.99,10.01,280292.0,9.9331,9.943,9.9232,9.943,280292.0
2021-07-13 15:35:00,10.01,10.02,10.0,10.02,107977.0,9.943,9.953,9.9331,9.953,107977.0
2021-07-13 15:40:00,10.02,10.02,10.0,10.01,122456.0,9.953,9.953,9.9331,9.943,122456.0
2021-07-13 15:45:00,10.01,10.01,10.0,10.0,84187.0,9.943,9.943,9.9331,9.9331,84187.0
2021-07-13 15:50:00,10.01,10.01,9.99,10.0,308844.0,9.943,9.943,9.9232,9.9331,308844.0
2021-07-13 15:55:00,10.01,10.01,9.98,10.01,783757.0,9.943,9.943,9.9132,9.943,783757.0
2021-07-14 09:30:00,10.02,10.02,9.96,10.01,132453.0,9.953,9.953,9.8934,9.943,132453.0
2021-07-14 09:35:00,10.02,10.06,10.0,10.06,46596.0,9.953,9.9927,9.9331,9.9927,46596.0
2021-07-14 09:40:00,10.05,10.08,10.02,10.04,177206.0,9.9828,10.0126,9.953,9.9728,177206.0
2021-07-14 09:45:00,10.03,10.05,9.99,10.02,39421.0,9.9629,9.9828,9.9232,9.953,39421.0
2021-07-14 09:50:00,10.02,10.03,10.0,10.01,33323.0,9.953,9.9629,9.9331,9.943,33323.0
2021-07-14 09:55:00,10.02,10.02,9.99,10.01,80450.0,9.953,9.953,9.9232,9.943,80450.0
2021-07-14 10:00:00,10.02,10.02,9.99,10.01,50304.0,9.953,9.953,9.9232,9.943,50304.0
2021-07-14 10:05:00,10.01,10.02,9.97,9.98,131477.0,9.943,9.953,9.9033,9.9132,131477.0
2021-07-14 10:10:00,9.99,10.0,9.97,9.98,50731.0,9.9232,9.9331,9.9033,9.9132,50731.0
2021-07-14 10:15:00,9.98,10.02,9.98,10.02,46563.0,9.9132,9.953,9.9132,9.953,46563.0
2021-07-14 10:20:00,10.01,10.03,10.0,10.03,26285.0,9.943,9.9629,9.9331,9.9629,26285.0
2021-07-14 10:25:00,10.03,10.03,9.99,9.99,301263.0,9.9629,9.9629,9.9232,9.9232,301263.0
2021-07-14 10:30:00,9.99,10.0,9.98,10.0,89569.0,9.9232,9.9331,9.9132,9.9331,89569.0
2021-07-14 10:35:00,10.0,10.0,9.98,10.0,41754.0,9.9331,9.9331,9.9132,9.9331,41754.0
2021-07-14 10:40:00,10.0,10.02,9.99,10.01,55185.0,9.9331,9.953,9.9232,9.943,55185.0
2021-07-14 10:45:00,10.01,10.01,9.99,10.0,13579.0,9.943,9.943,9.9232,9.9331,13579.0
2021-07-14 10:50:00,10.0,10.0,9.99,10.0,11292.0,9.9331,9.9331,9.9232,9.9331,11292.0
2021-07-14 10:55:00,9.99,10.0,9.98,10.0,285248.0,9.9232,9.9331,9.9132,9.9331,285248.0
2021-07-14 11:00:00,10.0,10.0,9.96,9.96,76585.0,9.9331,9.9331,9.8934,9.8934,76585.0
2021-07-14 11:05:00,9.96,9.97,9.89,9.9,372222.0,9.8934,9.9033,9.8238,9.8338,372222.0
2021-07-14 11:10:00,9.9,9.91,9.88,9.9,264949.0,9.8338,9.8437,9.8139,9.8338,264949.0
2021-07-14 11:15:00,9.9,9.91,9.88,9.91,94426.0,9.8338,9.8437,9.8139,9.8437,94426.0
2021-07-14 11:20:00,9.91,9.93,9.9,9.92,37910.0,9.8437,9.8636,9.8338,9.8536,37910.0
2021-07-14 11:25:00,9.92,9.92,9.89,9.91,79925.0,9.8536,9.8536,9.8238,9.8437,79925.0
2021-07-14 11:30:00,9.91,9.93,9.91,9.91,69192.0,9.8437,9.8636,9.8437,9.8437,69192.0
2021-07-14 11:35:00,9.91,9.92,9.9,9.9,28756.0,9.8437,9.8536,9.8338,9.8338,28756.0
2021-07-14 11:40:00,9.9,9.91,9.87,9.87,84759.0,9.8338,9.8437,9.804,9.804,84759.0
2021-07-14 11:45:00,9.88,9.88,9.87,9.88,59534.0,9.8139,9.8139,9.804,9.8139,59534.0
2021-07-14 11:50:00,9.88,9.88,9.82,9.86,1015902.0,9.8139,9.8139,9.7543,9.794,1015902.0
2021-07-14 11:55:00,9.86,9.86,9.85,9.86,42152.0,9.794,9.794,9.7841,9.794,42152.0
2021-07-14 12:00:00,9.86,9.91,9.85,9.89,138992.0,9.794,9.8437,9.7841,9.8238,138992.0
2021-07-14 12:05:00,9.9,9.9,9.86,9.87,311891.0,9.8338,9.8338,9.794,9.804,311891.0
2021-07-14 12:10:00,9.88,9.88,9.85,9.86,59642.0,9.8139,9.8139,9.7841,9.794,59642.0
2021-07-14 12:15:00,9.86,9.89,9.85,9.88,84155.0,9.794,9.8238,9.7841,9.8139,84155.0
2021-07-14 12:20:00,9.88,9.9,9.87,9.9,59388.0,9.8139,9.8338,9.804,9.8338,59388.0
2021-07-14 12:25:00,9.9,9.94,9.89,9.94,344024.0,9.8338,9.8735,9.8238,9.8735,344024.0
2021-07-14 12:30:00,9.94,9.94,9.91,9.94,71378.0,9.8735,9.8735,9.8437,9.8735,71378.0
2021-07-14 12:35:00,9.94,9.96,9.93,9.96,32649.0,9.8735,9.8934,9.8636,9.8934,32649.0
2021-07-14 12:40:00,9.96,9.96,9.94,9.96,37857.0,9.8934,9.8934,9.8735,9.8934,37857.0
2021-07-14 12:45:00,9.96,9.97,9.95,9.96,37199.0,9.8934,9.9033,9.8834,9.8934,37199.0
2021-07-14 12:50:00,9.96,9.96,9.94,9.96,48345.0,9.8934,9.8934,9.8735,9.8934,48345.0
2021-07-14 12:55:00,9.96,9.97,9.95,9.97,28129.0,9.8934,9.9033,9.8834,9.9033,28129.0
2021-07-14 13:00:00,9.96,9.98,9.95,9.96,119998.0,9.8934,9.9132,9.8834,9.8934,119998.0
2021-07-14 13:05:00,9.97,9.98,9.96,9.97,59477.0,9.9033,9.9132,9.8934,9.9033,59477.0
2021-07-14 13:10:00,9.97,9.98,9.95,9.97,34084.0,9.9033,9.9132,9.8834,9.9033,34084.0
2021-07-14 13:15:00,9.97,9.98,9.95,9.96,24693.0,9.9033,9.9132,9.8834,9.8934,24693.0
2021-07-14 13:20:00,9.96,9.97,9.95,9.96,20725.0,9.8934,9.9033,9.8834,9.8934,20725.0
2021-07-14 13:25:00,9.96,9.99,9.96,9.99,57925.0,9.8934,9.9232,9.8934,9.9232,57925.0
2021-07-14 13:30:00,9.99,10.0,9.98,9.99,24218.0,9.9232,9.9331,9.9132,9.9232,24218.0
2021-07-14 13:35:00,9.99,10.0,9.99,10.0,20203.0,9.9232,9.9331,9.9232,9.9331,20203.0
2021-07-14 13:40:00,9.99,10.0,9.99,10.0,15414.0,9.9232,9.9331,9.9232,9.9331,15414.0
2021-07-14 13:45:00,10.0,10.0,9.97,10.0,74355.0,9.9331,9.9331,9.9033,9.9331,74355.0
2021-07-14 13:50:00,9.99,10.0,9.98,9.99,27647.0,9.9232,9.9331,9.9132,9.9232,27647.0
2021-07-14 13:55:00,9.99,10.0,9.98,10.0,18773.0,9.9232,9.9331,9.9132,9.9331,18773.0
2021-07-14 14:00:00,10.0,10.01,9.98,9.99,238213.0,9.9331,9.943,9.9132,9.9232,238213.0
2021-07-14 14:05:00,9.98,9.99,9.97,9.99,37661.0,9.9132,9.9232,9.9033,9.9232,37661.0
2021-07-14 14:10:00,9.98,10.0,9.98,9.99,43103.0,9.9132,9.9331,9.9132,9.9232,43103.0
2021-07-14 14:15:00,10.0,10.0,9.99,10.0,32819.0,9.9331,9.9331,9.9232,9.9331,32819.0
2021-07-14 14:20:00,10.0,10.0,9.97,9.99,31156.0,9.9331,9.9331,9.9033,9.9232,31156.0
2021-07-14 14:25:00,9.98,9.99,9.97,9.98,16184.0,9.9132,9.9232,9.9033,9.9132,16184.0
2021-07-14 14:30:00,9.98,9.99,9.97,9.97,13475.0,9.9132,9.9232,9.9033,9.9033,13475.0
2021-07-14 14:35:00,9.97,9.98,9.96,9.96,15184.0,9.9033,9.9132,9.8934,9.8934,15184.0
2021-07-14 14:40:00,9.96,9.98,9.96,9.98,19479.0,9.8934,9.9132,9.8934,9.9132,19479.0
2021-07-14 14:45:00,9.97,9.99,9.97,9.98,27518.0,9.9033,9.9232,9.9033,9.9132,27518.0
2021-07-14 14:50:00,9.97,9.99,9.96,9.96,43987.0,9.9033,9.9232,9.8934,9.8934,43987.0
2021-07-14 14:55:00,9.96,9.97,9.95,9.95,43350.0,9.8934,9.9033,9.8834,9.8834,43350.0
2021-07-14 15:00:00,9.96,9.97,9.94,9.95,104029.0,9.8934,9.9033,9.8735,9.8834,104029.0
2021-07-14 15:05:00,9.96,9.97,9.95,9.96,35421.0,9.8934,9.9033,9.8834,9.8934,35421.0
2021-07-14 15:10:00,9.96,9.97,9.95,9.96,65564.0,9.8934,9.9033,9.8834,9.8934,65564.0
2021-07-14 15:15:00,9.96,9.96,9.95,9.96,16709.0,9.8934,9.8934,9.8834,9.8934,16709.0
2021-07-14 15:20:00,9.96,9.96,9.95,9.96,29247.0,9.8934,9.8934,9.8834,9.8934,29247.0
2021-07-14 15:25:00,9.96,9.96,9.94,9.95,34813.0,9.8934,9.8934,9.8735,9.8834,34813.0
2021-07-14 15:30:00,9.95,9.96,9.93,9.95,75288.0,9.8834,9.8934,9.8636,9.8834,75288.0
2021-07-14 15:35:00,9.95,9.96,9.94,9.96,63541.0,9.8834,9.8934,9.8735,9.8934,63541.0
2021-07-14 15:40:00,9.96,9.97,9.94,9.97,138415.0,9.8934,9.9033,9.8735,9.9033,138415.0
2021-07-14 15:45:00,9.96,9.98,9.95,9.96,91053.0,9.8934,9.9132,9.8834,9.8934,91053.0
2021-07-14 15:50:00,9.95,9.97,9.95,9.96,386827.0,9.8834,9.9033,9.8834,9.8934,386827.0
2021-07-14 15:55:00,9.95,9.96,9.92,9.93,603212.0,9.8834,9.8934,9.8536,9.8636,603212.0
2021-07-15 09:30:00,9.87,9.88,9.77,9.79,179049.0,9.804,9.8139,9.7046,9.7245,179049.0
2021-07-15 09:35:00,9.79,9.84,9.78,9.84,73227.0,9.7245,9.7742,9.7146,9.7742,73227.0
2021-07-15 09:40:00,9.84,9.87,9.83,9.85,94103.0,9.7742,9.804,9.7642,9.7841,94103.0
2021-07-15 09:45:00,9.85,9.87,9.84,9.86,60116.0,9.7841,9.804,9.7742,9.794,60116.0
2021-07-15 09:50:00,9.86,9.95,9.86,9.93,199331.0,9.794,9.8834,9.794,9.8636,199331.0
2021-07-15 09:55:00,9.92,9.98,9.91,9.95,141376.0,9.8536,9.9132,9.8437,9.8834,141376.0
2021-07-15 10:00:00,9.95,9.96,9.92,9.94,44717.0,9.8834,9.8934,9.8536,9.8735,44717.0
2021-07-15 10:05:00,9.94,9.96,9.93,9.95,46506.0,9.8735,9.8934,9.8636,9.8834,46506.0
2021-07-15 10:10:00,9.95,9.97,9.93,9.97,37843.0,9.8834,9.9033,9.8636,9.9033,37843.0
2021-07-15 10:15:00,9.96,9.98,9.94,9.95,33716.0,9.8934,9.9132,9.8735,9.8834,33716.0
2021-07-15 10:20:00,9.95,9.97,9.94,9.96,33472.0,9.8834,9.9033,9.8735,9.8934,33472.0
2021-07-15 10:25:00,9.96,9.97,9.93,9.94,34926.0,9.8934,9.9033,9.8636,9.8735,34926.0
2021-07-15 10:30:00,9.94,9.96,9.93,9.96,55539.0,9.8735,9.8934,9.8636,9.8934,55539.0
2021-07-15 10:35:00,9.96,9.96,9.94,9.95,22155.0,9.8934,9.8934,9.8735,9.8834,22155.0
2021-07-15 10:40:00,9.95,9.95,9.92,9.94,72599.0,9.8834,9.8834,9.8536,9.8735,72599.0
2021-07-15 10:45:00,9.93,9.95,9.91,9.94,89337.0,9.8636,9.8834,9.8437,9.8735,89337.0
2021-07-15 10:50:00,9.95,9.96,9.93,9.94,47946.0,9.8834,9.8934,9.8636,9.8735,47946.0
2021-07-15 10:55:00,9.94,9.95,9.92,9.95,51725.0,9.8735,9.8834,9.8536,9.8834,51725.0
2021-07-15 11:00:00,9.95,9.96,9.94,9.96,34390.0,9.8834,9.8934,9.8735,9.8934,34390.0
2021-07-15 11:05:00,9.96,9.99,9.95,9.97,46091.0,9.8934,9.9232,9.8834,9.9033,46091.0
2021-07-15 11:10:00,9.97,9.98,9.95,9.97,99344.0,9.9033,9.9132,9.8834,9.9033,99344.0
2021-07-15 11:15:00,9.98,9.98,9.96,9.96,39287.0,9.9132,9.9132,9.8934,9.8934,39287.0
2021-07-15 11:20:00,9.97,9.98,9.96,9.97,20140.0,9.9033,9.9132,9.8934,9.9033,20140.0
2021-07-15 11:25:00,9.97,9.97,9.96,9.97,20033.0,9.9033,9.9033,9.8934,9.9033,20033.0
2021-07-15 11:30:00,9.97,9.97,9.96,9.96,24673.0,9.9033,9.9033,9.8934,9.8934,24673.0
2021-07-15 11:35:00,9.97,10.0,9.96,9.99,96944.0,9.9033,9.9331,9.8934,9.9232,96944.0
2021-07-15 11:40:00,9.98,9.99,9.98,9.99,11301.0,9.9132,9.9232,9.9132,9.9232,11301.0
2021-07-15 11:45:00,9.99,10.0,9.98,9.99,67227.0,9.9232,9.9331,9.9132,9.9232,67227.0
2021-07-15 11:50:00,9.99,10.0,9.98,10.0,56282.0,9.9232,9.9331,9.9132,9.9331,56282.0
2021-07-15 11:55:00,10.0,10.01,9.98,10.0,99223.0,9.9331,9.943,9.9132,9.9331,99223.0
2021-07-15 12:00:00,9.99,10.0,9.98,9.99,12288.0,9.9232,9.9331,9.9132,9.9232,12288.0
2021-07-15 12:05:00,9.98,9.99,9.98,9.99,73890.0,9.9132,9.9232,9.9132,9.9232,73890.0
2021-07-15 12:10:00,9.99,10.03,9.98,10.03,100580.0,9.9232,9.9629,9.9132,9.9629,100580.0
2021-07-15 12:15:00,10.03,10.03,10.0,10.0,17214.0,9.9629,9.9629,9.9331,9.9331,17214.0
2021-07-15 12:20:00,10.0,10.02,9.99,10.02,301736.0,9.9331,9.953,9.9232,9.953,301736.0
2021-07-15 12:25:00,10.02,10.02,9.99,9.99,174988.0,9.953,9.953,9.9232,9.9232,174988.0
2021-07-15 12:30:00,10.0,10.0,9.97,9.98,26952.0,9.9331,9.9331,9.9033,9.9132,26952.0
2021-07-15 12:35:00,9.97,9.98,9.96,9.96,5875.0,9.9033,9.9132,9.8934,9.8934,5875.0
2021-07-15 12:40:00,9.96,9.97,9.96,9.96,4413.0,9.8934,9.9033,9.8934,9.8934,4413.0
2021-07-15 12:45:00,9.96,9.97,9.96,9.96,13674.0,9.8934,9.9033,9.8934,9.8934,13674.0
2021-07-15 12:50:00,9.96,9.97,9.94,9.95,35027.0,9.8934,9.9033,9.8735,9.8834,35027.0
2021-07-15 12:55:00,9.94,9.96,9.93,9.95,43350.0,9.8735,9.8934,9.8636,9.8834,43350.0
2021-07-15 13:00:00,9.95,9.96,9.95,9.96,12034.0,9.8834,9.8934,9.8834,9.8934,12034.0
2021-07-15 13:05:00,9.95,9.96,9.94,9.96,40072.0,9.8834,9.8934,9.8735,9.8934,40072.0
2021-07-15 13:10:00,9.96,9.96,9.94,9.95,11587.0,9.8934,9.8934,9.8735,9.8834,11587.0
2021-07-15 13:15:00,9.94,9.95,9.93,9.95,28054.0,9.8735,9.8834,9.8636,9.8834,28054.0
2021-07-15 13:20:00,9.95,9.95,9.94,9.94,10794.0,9.8834,9.8834,9.8735,9.8735,10794.0
2021-07-15 13:25:00,9.95,9.97,9.94,9.96,61724.0,9.8834,9.9033,9.8735,9.8934,61724.0
2021-07-15 13:30:00,9.97,9.97,9.94,9.96,75172.0,9.9033,9.9033,9.8735,9.8934,75172.0
2021-07-15 13:35:00,9.96,9.96,9.95,9.95,8833.0,9.8934,9.8934,9.8834,9.8834,8833.0
2021-07-15 13:40:00,9.96,9.96,9.94,9.95,33564.0,9.8934,9.8934,9.8735,9.8834,33564.0
2021-07-15 13:45:00,9.95,9.95,9.93,9.94,34874.0,9.8834,9.8834,9.8636,9.8735,34874.0
2021-07-15 13:50:00,9.94,9.94,9.92,9.93,44865.0,9.8735,9.8735,9.8536,9.8636,44865.0
2021-07-15 13:55:00,9.93,9.95,9.92,9.93,56216.0,9.8636,9.8834,9.8536,9.8636,56216.0
2021-07-15 14:00:00,9.94,9.95,9.93,9.93,23611.0,9.8735,9.8834,9.8636,9.8636,23611.0
2021-07-15 14:05:00,9.94,9.94,9.93,9.93,10027.0,9.8735,9.8735,9.8636,9.8636,10027.0
2021-07-15 14:10:00,9.94,9.94,9.93,9.93,13410.0,9.8735,9.8735,9.8636,9.8636,13410.0
2021-07-15 14:15:00,9.93,9.95,9.93,9.94,23005.0,9.8636,9.8834,9.8636,9.8735,23005.0
2021-07-15 14:20:00,9.95,9.97,9.94,9.96,38570.0,9.8834,9.9033,9.8735,9.8934,38570.0
2021-07-15 14:25:00,9.96,9.97,9.95,9.96,33442.0,9.8934,9.9033,9.8834,9.8934,33442.0
2021-07-15 14:30:00,9.96,9.97,9.95,9.96,29633.0,9.8934,9.9033,9.8834,9.8934,29633.0
2021-07-15 14:35:00,9.97,9.98,9.96,9.98,23416.0,9.9033,9.9132,9.8934,9.9132,23416.0
2021-07-15 14:40:00,9.98,9.98,9.97,9.97,19260.0,9.9132,9.9132,9.9033,9.9033,19260.0
2021-07-15 14:45:00,9.97,9.99,9.96,9.99,89858.0,9.9033,9.9232,9.8934,9.9232,89858.0
2021-07-15 14:50:00,9.99,9.99,9.97,9.97,17695.0,9.9232,9.9232,9.9033,9.9033,17695.0
2021-07-15 14:55:00,9.97,9.99,9.96,9.98,45852.0,9.9033,9.9232,9.8934,9.9132,45852.0
2021-07-15 15:00:00,9.98,9.99,9.96,9.96,33463.0,9.9132,9.9232,9.8934,9.8934,33463.0
2021-07-15 15:05:00,9.96,9.99,9.96,9.99,61565.0,9.8934,9.9232,9.8934,9.9232,61565.0
2021-07-15 15:10:00,9.99,9.99,9.97,9.99,37776.0,9.9232,9.9232,9.9033,9.9232,37776.0
2021-07-15 15:15:00,9.99,10.01,9.98,10.01,106594.0,9.9232,9.943,9.9132,9.943,106594.0
2021-07-15 15:20:00,10.01,10.02,10.0,10.02,348005.0,9.943,9.953,9.9331,9.953,348005.0
2021-07-15 15:25:00,10.02,10.02,9.99,10.01,401624.0,9.953,9.953,9.9232,9.943,401624.0
2021-07-15 15:30:00,10.0,10.01,9.99,10.0,532725.0,9.9331,9.943,9.9232,9.9331,532725.0
2021-07-15 15:35:00,10.0,10.01,9.98,9.98,69733.0,9.9331,9.943,9.9132,9.9132,69733.0
2021-07-15 15:40:00,9.99,9.99,9.97,9.97,93470.0,9.9232,9.9232,9.9033,9.9033,93470.0
2021-07-15 15:45:00,9.97,9.98,9.96,9.96,106377.0,9.9033,9.9132,9.8934,9.8934,106377.0
2021-07-15 15:50:00,9.96,9.98,9.96,9.97,144782.0,9.8934,9.9132,9.8934,9.9033,144782.0
2021-07-15 15:55:00,9.97,9.98,9.96,9.97,829494.0,9.9033,9.9132,9.8934,9.9033,829494.0
2021-07-16 09:30:00,9.97,10.04,9.97,10.01,114611.0,9.9033,9.9728,9.9033,9.943,114611.0
2021-07-16 09:35:00,10.01,10.01,9.96,9.97,75433.0,9.943,9.943,9.8934,9.9033,75433.0
2021-07-16 09:40:00,9.97,10.0,9.97,9.99,47912.0,9.9033,9.9331,9.9033,9.9232,47912.0
2021-07-16 09:45:00,9.99,9.99,9.94,9.95,24652.0,9.9232,9.9232,9.8735,9.8834,24652.0
2021-07-16 09:50:00,9.94,9.97,9.94,9.96,48425.0,9.8735,9.9033,9.8735,9.8934,48425.0
2021-07-16 09:55:00,9.96,9.98,9.96,9.97,47888.0,9.8934,9.9132,9.8934,9.9033,47888.0
2021-07-16 10:00:00,9.97,9.99,9.97,9.99,72271.0,9.9033,9.9232,9.9033,9.9232,72271.0
2021-07-16 10:05:00,9.99,10.0,9.98,9.98,23168.0,9.9232,9.9331,9.9132,9.9132,23168.0
2021-07-16 10:10:00,9.98,9.99,9.94,9.95,25278.0,9.9132,9.9232,9.8735,9.8834,25278.0
2021-07-16 10:15:00,9.94,9.96,9.93,9.95,34080.0,9.8735,9.8934,9.8636,9.8834,34080.0
2021-07-16 10:20:00,9.95,9.96,9.94,9.96,54002.0,9.8834,9.8934,9.8735,9.8934,54002.0
2021-07-16 10:25:00,9.96,9.97,9.95,9.97,28545.0,9.8934,9.9033,9.8834,9.9033,28545.0
2021-07-16 10:30:00,9.96,9.98,9.95,9.97,39699.0,9.8934,9.9132,9.8834,9.9033,39699.0
2021-07-16 10:35:00,9.97,9.98,9.96,9.96,25953.0,9.9033,9.9132,9.8934,9.8934,25953.0
2021-07-16 10:40:00,9.96,9.97,9.95,9.96,24338.0,9.8934,9.9033,9.8834,9.8934,24338.0
2021-07-16 10:45:00,9.96,9.97,9.95,9.96,28757.0,9.8934,9.9033,9.8834,9.8934,28757.0
2021-07-16 10:50:00,9.96,9.99,9.96,9.98,26259.0,9.8934,9.9232,9.8934,9.9132,26259.0
2021-07-16 10:55:00,9.99,9.99,9.95,9.96,59462.0,9.9232,9.9232,9.8834,9.8934,59462.0
2021-07-16 11:00:00,9.96,9.96,9.94,9.95,27568.0,9.8934,9.8934,9.8735,9.8834,27568.0
2021-07-16 11:05:00,9.95,9.96,9.94,9.95,32280.0,9.8834,9.8934,9.8735,9.8834,32280.0
2021-07-16 11:10:00,9.95,9.96,9.94,9.95,30599.0,9.8834,9.8934,9.8735,9.8834,30599.0
2021-07-16 11:15:00,9.96,9.96,9.94,9.96,27834.0,9.8934,9.8934,9.8735,9.8934,27834.0
2021-07-16 11:20:00,9.96,9.96,9.95,9.95,13434.0,9.8934,9.8934,9.8834,9.8834,13434.0
2021-07-16 11:25:00,9.95,9.96,9.95,9.96,7001.0,9.8834,9.8934,9.8834,9.8934,7001.0
2021-07-16 11:30:00,9.96,9.97,9.95,9.96,38856.0,9.8934,9.9033,9.8834,9.8934,38856.0
2021-07-16 11:35:00,9.96,9.97,9.96,9.96,24401.0,9.8934,9.9033,9.8934,9.8934,24401.0
2021-07-16 11:40:00,9.96,9.98,9.96,9.97,34393.0,9.8934,9.9132,9.8934,9.9033,34393.0
2021-07-16 11:45:00,9.97,9.98,9.96,9.96,57742.0,9.9033,9.9132,9.8934,9.8934,57742.0
2021-07-16 11:50:00,9.96,9.98,9.96,9.97,33777.0,9.8934,9.9132,9.8934,9.9033,33777.0
2021-07-16 11:55:00,9.97,9.98,9.96,9.96,32729.0,9.9033,9.9132,9.8934,9.8934,32729.0
2021-07-16 12:00:00,9.96,9.97,9.95,9.96,27023.0,9.8934,9.9033,9.8834,9.8934,27023.0
2021-07-16 12:05:00,9.96,9.97,9.95,9.97,24078.0,9.8934,9.9033,9.8834,9.9033,24078.0
2021-07-16 12:10:00,9.97,9.98,9.96,9.97,19453.0,9.9033,9.9132,9.8934,9.9033,19453.0
2021-07-16 12:15:00,9.97,9.98,9.97,9.97,13653.0,9.9033,9.9132,9.9033,9.9033,13653.0
2021-07-16 12:20:00,9.97,9.99,9.97,9.99,89595.0,9.9033,9.9232,9.9033,9.9232,89595.0
2021-07-16 12:25:00,9.99,9.99,9.97,9.97,36088.0,9.9232,9.9232,9.9033,9.9033,36088.0
2021-07-16 12:30:00,9.97,9.98,9.96,9.97,35573.0,9.9033,9.9132,9.8934,9.9033,35573.0
2021-07-16 12:35:00,9.97,9.98,9.96,9.96,15080.0,9.9033,9.9132,9.8934,9.8934,15080.0
2021-07-16 12:40:00,9.96,9.97,9.96,9.97,7052.0,9.8934,9.9033,9.8934,9.9033,7052.0
2021-07-16 12:45:00,9.96,9.97,9.96,9.97,12893.0,9.8934,9.9033,9.8934,9.9033,12893.0
2021-07-16 12:50:00,9.96,9.97,9.96,9.96,14844.0,9.8934,9.9033,9.8934,9.8934,14844.0
2021-07-16 12:55:00,9.96,9.97,9.96,9.96,4431.0,9.8934,9.9033,9.8934,9.8934,4431.0
2021-07-16 13:00:00,9.97,9.97,9.96,9.97,23219.0,9.9033,9.9033,9.8934,9.9033,23219.0
2021-07-16 13:05:00,9.97,9.99,9.97,9.97,60869.0,9.9033,9.9232,9.9033,9.9033,60869.0
2021-07-16 13:10:00,9.97,9.98,9.97,9.97,15941.0,9.9033,9.9132,9.9033,9.9033,15941.0
2021-07-16 13:15:00,9.98,9.98,9.97,9.97,15371.0,9.9132,9.9132,9.9033,9.9033,15371.0
2021-07-16 13:20:00,9.97,9.98,9.96,9.96,29719.0,9.9033,9.9132,9.8934,9.8934,29719.0
2021-07-16 13:25:00,9.96,9.97,9.95,9.95,32500.0,9.8934,9.9033,9.8834,9.8834,32500.0
2021-07-16 13:30:00,9.96,9.96,9.91,9.91,196508.0,9.8934,9.8934,9.8437,9.8437,196508.0
2021-07-16 13:35:00,9.92,9.92,9.88,9.89,84610.0,9.8536,9.8536,9.8139,9.8238,84610.0
2021-07-16 13:40:00,9.9,9.9,9.87,9.89,103503.0,9.8338,9.8338,9.804,9.8238,103503.0
2021-07-16 13:45:00,9.89,9.9,9.89,9.9,37546.0,9.8238,9.8338,9.8238,9.8338,37546.0
2021-07-16 13:50:00,9.9,9.91,9.88,9.91,48061.0,9.8338,9.8437,9.8139,9.8437,48061.0
2021-07-16 13:55:00,9.9,9.92,9.9,9.92,75959.0,9.8338,9.8536,9.8338,9.8536,75959.0
2021-07-16 14:00:00,9.92,9.93,9.91,9.93,16806.0,9.8536,9.8636,9.8437,9.8636,16806.0
2021-07-16 14:05:00,9.92,9.93,9.91,9.93,25938.0,9.8536,9.8636,9.8437,9.8636,25938.0
2021-07-16 14:10:00,9.93,9.95,9.92,9.94,57305.0,9.8636,9.8834,9.8536,9.8735,57305.0
2021-07-16 14:15:00,9.94,9.95,9.93,9.95,31158.0,9.8735,9.8834,9.8636,9.8834,31158.0
2021-07-16 14:20:00,9.94,9.94,9.92,9.92,24165.0,9.8735,9.8735,9.8536,9.8536,24165.0
2021-07-16 14:25:00,9.93,9.94,9.91,9.93,76299.0,9.8636,9.8735,9.8437,9.8636,76299.0
2021-07-16 14:30:00,9.93,9.93,9.91,9.91,92196.0,9.8636,9.8636,9.8437,9.8437,92196.0
2021-07-16 14:35:00,9.91,9.92,9.9,9.91,51639.0,9.8437,9.8536,9.8338,9.8437,51639.0
2021-07-16 14:40:00,9.92,9.92,9.89,9.9,49764.0,9.8536,9.8536,9.8238,9.8338,49764.0
2021-07-16 14:45:00,9.89,9.91,9.89,9.9,57367.0,9.8238,9.8437,9.8238,9.8338,57367.0
2021-07-16 14:50:00,9.9,9.91,9.89,9.89,20925.0,9.8338,9.8437,9.8238,9.8238,20925.0
2021-07-16 14:55:00,9.89,9.91,9.88,9.91,63888.0,9.8238,9.8437,9.8139,9.8437,63888.0
2021-07-16 15:00:00,9.9,9.9,9.87,9.88,39226.0,9.8338,9.8338,9.804,9.8139,39226.0
2021-07-16 15:05:00,9.88,9.89,9.87,9.88,27445.0,9.8139,9.8238,9.804,9.8139,27445.0
2021-07-16 15:10:00,9.88,9.9,9.88,9.9,34941.0,9.8139,9.8338,9.8139,9.8338,34941.0
2021-07-16 15:15:00,9.89,9.9,9.87,9.89,114471.0,9.8238,9.8338,9.804,9.8238,114471.0
2021-07-16 15:20:00,9.88,9.91,9.88,9.9,60580.0,9.8139,9.8437,9.8139,9.8338,60580.0
2021-07-16 15:25:00,9.9,9.9,9.89,9.89,54538.0,9.8338,9.8338,9.8238,9.8238,54538.0
2021-07-16 15:30:00,9.9,9.9,9.86,9.88,111728.0,9.8338,9.8338,9.794,9.8139,111728.0
2021-07-16 15:35:00,9.87,9.87,9.84,9.86,146890.0,9.804,9.804,9.7742,9.794,146890.0
2021-07-16 15:40:00,9.86,9.86,9.82,9.83,121530.0,9.794,9.794,9.7543,9.7642,121530.0
2021-07-16 15:45:00,9.83,9.83,9.81,9.82,116796.0,9.7642,9.7642,9.7444,9.7543,116796.0
2021-07-16 15:50:00,9.81,9.82,9.79,9.8,330539.0,9.7444,9.7543,9.7245,9.7344,330539.0
2021-07-16 15:55:00,9.8,9.82,9.79,9.79,582658.0,9.7344,9.7543,9.7245,9.7245,582658.0
2021-07-19 09:30:00,9.67,9.75,9.6,9.64,257070.0,9.6053,9.6848,9.5358,9.5755,257070.0
2021-07-19 09:35:00,9.64,9.69,9.62,9.68,89241.0,9.5755,9.6252,9.5556,9.6152,89241.0
2021-07-19 09:40:00,9.69,9.7,9.67,9.69,57991.0,9.6252,9.6351,9.6053,9.6252,57991.0
2021-07-19 09:45:00,9.69,9.7,9.58,9.59,148845.0,9.6252,9.6351,9.5159,9.5258,148845.0
2021-07-19 09:50:00,9.59,9.6,9.55,9.59,184536.0,9.5258,9.5358,9.4861,9.5258,184536.0
2021-07-19 09:55:00,9.59,9.6,9.57,9.59,55218.0,9.5258,9.5358,9.506,9.5258,55218.0
2021-07-19 10:00:00,9.6,9.6,9.53,9.54,119328.0,9.5358,9.5358,9.4662,9.4762,119328.0
2021-07-19 10:05:00,9.54,9.59,9.53,9.58,100417.0,9.4762,9.5258,9.4662,9.5159,100417.0
2021-07-19 10:10:00,9.58,9.59,9.56,9.58,74385.0,9.5159,9.5258,9.496,9.5159,74385.0
2021-07-19 10:15:00,9.57,9.58,9.47,9.48,235775.0,9.506,9.5159,9.4066,9.4166,235775.0
2021-07-19 10:20:00,9.47,9.51,9.46,9.5,129557.0,9.4066,9.4464,9.3967,9.4364,129557.0
2021-07-19 10:25:00,9.5,9.52,9.47,9.52,106174.0,9.4364,9.4563,9.4066,9.4563,106174.0
2021-07-19 10:30:00,9.52,9.55,9.5,9.54,81623.0,9.4563,9.4861,9.4364,9.4762,81623.0
2021-07-19 10:35:00,9.54,9.55,9.47,9.51,521552.0,9.4762,9.4861,9.4066,9.4464,521552.0
2021-07-19 10:40:00,9.5,9.55,9.46,9.49,1075856.0,9.4364,9.4861,9.3967,9.4265,1075856.0
2021-07-19 10:45:00,9.48,9.51,9.46,9.47,452736.0,9.4166,9.4464,9.3967,9.4066,452736.0
2021-07-19 10:50:00,9.47,9.48,9.39,9.41,448325.0,9.4066,9.4166,9.3272,9.347,448325.0
2021-07-19 10:55:00,9.41,9.43,9.36,9.43,435599.0,9.347,9.3669,9.2974,9.3669,435599.0
2021-07-19 11:00:00,9.43,9.48,9.41,9.43,300617.0,9.3669,9.4166,9.347,9.3669,300617.0
2021-07-19 11:05:00,9.43,9.46,9.42,9.44,137449.0,9.3669,9.3967,9.357,9.3768,137449.0
2021-07-19 11:10:00,9.44,9.44,9.42,9.44,87134.0,9.3768,9.3768,9.357,9.3768,87134.0
2021-07-19 11:15:00,9.44,9.44,9.42,9.43,48039.0,9.3768,9.3768,9.357,9.3669,48039.0
2021-07-19 11:20:00,9.43,9.43,9.38,9.38,176894.0,9.3669,9.3669,9.3172,9.3172,176894.0
2021-07-19 11:25:00,9.38,9.44,9.38,9.41,218571.0,9.3172,9.3768,9.3172,9.347,218571.0
2021-07-19 11:30:00,9.41,9.42,9.4,9.41,54255.0,9.347,9.357,9.3371,9.347,54255.0
2021-07-19 11:35:00,9.41,9.41,9.38,9.41,89336.0,9.347,9.347,9.3172,9.347,89336.0
2021-07-19 11:40:00,9.4,9.43,9.4,9.42,83075.0,9.3371,9.3669,9.3371,9.357,83075.0
2021-07-19 11:45:00,9.42,9.44,9.4,9.4,88165.0,9.357,9.3768,9.3371,9.3371,88165.0
2021-07-19 11:50:00,9.4,9.41,9.38,9.39,154593.0,9.3371,9.347,9.3172,9.3272,154593.0
2021-07-19 11:55:00,9.4,9.41,9.39,9.41,67383.0,9.3371,9.347,9.3272,9.347,67383.0
2021-07-19 12:00:00,9.4,9.41,9.36,9.36,235050.0,9.3371,9.347,9.2974,9.2974,235050.0
2021-07-19 12:05:00,9.37,9.37,9.34,9.35,130751.0,9.3073,9.3073,9.2775,9.2874,130751.0
2021-07-19 12:10:00,9.35,9.36,9.34,9.36,90751.0,9.2874,9.2974,9.2775,9.2974,90751.0
2021-07-19 12:15:00,9.36,9.36,9.31,9.32,207000.0,9.2974,9.2974,9.2477,9.2576,207000.0
2021-07-19 12:20:00,9.32,9.35,9.31,9.34,205146.0,9.2576,9.2874,9.2477,9.2775,205146.0
2021-07-19 12:25:00,9.35,9.36,9.34,9.35,75469.0,9.2874,9.2974,9.2775,9.2874,75469.0
2021-07-19 12:30:00,9.35,9.35,9.31,9.31,106839.0,9.2874,9.2874,9.2477,9.2477,106839.0
2021-07-19 12:35:00,9.32,9.32,9.27,9.27,223432.0,9.2576,9.2576,9.208,9.208,223432.0
2021-07-19 12:40:00,9.27,9.3,9.26,9.29,326755.0,9.208,9.2378,9.198,9.2278,326755.0
2021-07-19 12:45:00,9.29,9.33,9.28,9.33,336940.0,9.2278,9.2676,9.2179,9.2676,336940.0
2021-07-19 12:50:00,9.33,9.37,9.31,9.37,212814.0,9.2676,9.3073,9.2477,9.3073,212814.0
2021-07-19 12:55:00,9.36,9.37,9.36,9.37,105439.0,9.2974,9.3073,9.2974,9.3073,105439.0
2021-07-19 13:00:00,9.36,9.41,9.36,9.36,224153.0,9.2974,9.347,9.2974,9.2974,224153.0
2021-07-19 13:05:00,9.36,9.36,9.31,9.33,68911.0,9.2974,9.2974,9.2477,9.2676,68911.0
2021-07-19 13:10:00,9.32,9.33,9.28,9.28,81703.0,9.2576,9.2676,9.2179,9.2179,81703.0
2021-07-19 13:15:00,9.29,9.3,9.27,9.27,108922.0,9.2278,9.2378,9.208,9.208,108922.0
2021-07-19 13:20:00,9.27,9.28,9.25,9.27,153151.0,9.208,9.2179,9.1881,9.208,153151.0
2021-07-19 13:25:00,9.26,9.26,9.23,9.24,102301.0,9.198,9.198,9.1682,9.1782,102301.0
2021-07-19 13:30:00,9.24,9.26,9.23,9.24,172011.0,9.1782,9.198,9.1682,9.1782,172011.0
2021-07-19 13:35:00,9.24,9.25,9.23,9.24,136353.0,9.1782,9.1881,9.1682,9.1782,136353.0
2021-07-19 13:40:00,9.25,9.25,9.21,9.21,146554.0,9.1881,9.1881,9.1484,9.1484,146554.0
2021-07-19 13:45:00,9.21,9.22,9.19,9.21,184803.0,9.1484,9.1583,9.1285,9.1484,184803.0
2021-07-19 13:50:00,9.21,9.27,9.2,9.27,134246.0,9.1484,9.208,9.1384,9.208,134246.0
2021-07-19 13:55:00,9.27,9.28,9.25,9.27,69392.0,9.208,9.2179,9.1881,9.208,69392.0
2021-07-19 14:00:00,9.27,9.3,9.26,9.29,98962.0,9.208,9.2378,9.198,9.2278,98962.0
2021-07-19 14:05:00,9.29,9.3,9.26,9.26,1716476.0,9.2278,9.2378,9.198,9.198,1716476.0
2021-07-19 14:10:00,9.26,9.27,9.24,9.24,75558.0,9.198,9.208,9.1782,9.1782,75558.0
2021-07-19 14:15:00,9.25,9.28,9.24,9.27,129508.0,9.1881,9.2179,9.1782,9.208,129508.0
2021-07-19 14:20:00,9.27,9.27,9.23,9.24,80017.0,9.208,9.208,9.1682,9.1782,80017.0
2021-07-19 14:25:00,9.24,9.26,9.23,9.25,192261.0,9.1782,9.198,9.1682,9.1881,192261.0
2021-07-19 14:30:00,9.25,9.25,9.19,9.21,210455.0,9.1881,9.1881,9.1285,9.1484,210455.0
2021-07-19 14:35:00,9.21,9.21,9.18,9.19,132886.0,9.1484,9.1484,9.1186,9.1285,132886.0
2021-07-19 14:40:00,9.19,9.19,9.17,9.18,82827.0,9.1285,9.1285,9.1087,9.1186,82827.0
2021-07-19 14:45:00,9.18,9.21,9.17,9.2,226594.0,9.1186,9.1484,9.1087,9.1384,226594.0
2021-07-19 14:50:00,9.2,9.21,9.18,9.2,205830.0,9.1384,9.1484,9.1186,9.1384,205830.0
2021-07-19 14:55:00,9.2,9.21,9.19,9.21,115846.0,9.1384,9.1484,9.1285,9.1484,115846.0
2021-07-19 15:00:00,9.21,9.21,9.18,9.21,205665.0,9.1484,9.1484,9.1186,9.1484,205665.0
2021-07-19 15:05:00,9.21,9.22,9.19,9.21,185421.0,9.1484,9.1583,9.1285,9.1484,185421.0
2021-07-19 15:10:00,9.21,9.21,9.18,9.19,148083.0,9.1484,9.1484,9.1186,9.1285,148083.0
2021-07-19 15:15:00,9.19,9.19,9.15,9.16,166166.0,9.1285,9.1285,9.0888,9.0987,166166.0
2021-07-19 15:20:00,9.17,9.19,9.16,9.18,148083.0,9.1087,9.1285,9.0987,9.1186,148083.0
2021-07-19 15:25:00,9.18,9.2,9.17,9.2,174394.0,9.1186,9.1384,9.1087,9.1384,174394.0
2021-07-19 15:30:00,9.19,9.23,9.18,9.23,272081.0,9.1285,9.1682,9.1186,9.1682,272081.0
2021-07-19 15:35:00,9.23,9.28,9.22,9.28,429210.0,9.1682,9.2179,9.1583,9.2179,429210.0
2021-07-19 15:40:00,9.28,9.29,9.25,9.26,269813.0,9.2179,9.2278,9.1881,9.198,269813.0
2021-07-19 15:45:00,9.26,9.3,9.24,9.29,347535.0,9.198,9.2378,9.1782,9.2278,347535.0
2021-07-19 15:50:00,9.29,9.3,9.22,9.22,647009.0,9.2278,9.2378,9.1583,9.1583,647009.0
2021-07-19 15:55:00,9.22,9.25,9.21,9.21,1439639.0,9.1583,9.1881,9.1484,9.1484,1439639.0
2021-07-20 09:30:00,9.22,9.29,9.16,9.2,278856.0,9.1583,9.2278,9.0987,9.1384,278856.0
2021-07-20 09:35:00,9.2,9.28,9.19,9.28,154600.0,9.1384,9.2179,9.1285,9.2179,154600.0
2021-07-20 09:40:00,9.27,9.36,9.26,9.34,202989.0,9.208,9.2974,9.198,9.2775,202989.0
2021-07-20 09:45:00,9.34,9.34,9.28,9.29,175058.0,9.2775,9.2775,9.2179,9.2278,175058.0
2021-07-20 09:50:00,9.29,9.33,9.28,9.33,114567.0,9.2278,9.2676,9.2179,9.2676,114567.0
2021-07-20 09:55:00,9.33,9.4,9.32,9.39,391715.0,9.2676,9.3371,9.2576,9.3272,391715.0
2021-07-20 10:00:00,9.38,9.41,9.37,9.37,406411.0,9.3172,9.347,9.3073,9.3073,406411.0
2021-07-20 10:05:00,9.38,9.38,9.35,9.36,1318153.0,9.3172,9.3172,9.2874,9.2974,1318153.0
2021-07-20 10:10:00,9.36,9.38,9.34,9.37,201703.0,9.2974,9.3172,9.2775,9.3073,201703.0
2021-07-20 10:15:00,9.37,9.37,9.32,9.35,143234.0,9.3073,9.3073,9.2576,9.2874,143234.0
2021-07-20 10:20:00,9.36,9.39,9.35,9.38,98246.0,9.2974,9.3272,9.2874,9.3172,98246.0
2021-07-20 10:25:00,9.39,9.4,9.37,9.38,75359.0,9.3272,9.3371,9.3073,9.3172,75359.0
2021-07-20 10:30:00,9.38,9.39,9.34,9.37,111556.0,9.3172,9.3272,9.2775,9.3073,111556.0
2021-07-20 10:35:00,9.37,9.38,9.34,9.37,198667.0,9.3073,9.3172,9.2775,9.3073,198667.0
2021-07-20 10:40:00,9.37,9.37,9.35,9.36,32781.0,9.3073,9.3073,9.2874,9.2974,32781.0
2021-07-20 10:45:00,9.36,9.36,9.35,9.36,38602.0,9.2974,9.2974,9.2874,9.2974,38602.0
2021-07-20 10:50:00,9.36,9.38,9.34,9.35,89680.0,9.2974,9.3172,9.2775,9.2874,89680.0
2021-07-20 10:55:00,9.35,9.38,9.34,9.38,115355.0,9.2874,9.3172,9.2775,9.3172,115355.0
2021-07-20 11:00:00,9.38,9.42,9.37,9.42,150297.0,9.3172,9.357,9.3073,9.357,150297.0
2021-07-20 11:05:00,9.42,9.45,9.41,9.45,100766.0,9.357,9.3868,9.347,9.3868,100766.0
2021-07-20 11:10:00,9.44,9.48,9.44,9.48,177029.0,9.3768,9.4166,9.3768,9.4166,177029.0
2021-07-20 11:15:00,9.49,9.49,9.43,9.44,119025.0,9.4265,9.4265,9.3669,9.3768,119025.0
2021-07-20 11:20:00,9.44,9.46,9.43,9.46,108642.0,9.3768,9.3967,9.3669,9.3967,108642.0
2021-07-20 11:25:00,9.46,9.47,9.43,9.43,167263.0,9.3967,9.4066,9.3669,9.3669,167263.0
2021-07-20 11:30:00,9.44,9.46,9.43,9.46,38662.0,9.3768,9.3967,9.3669,9.3967,38662.0
2021-07-20 11:35:00,9.46,9.47,9.44,9.45,138070.0,9.3967,9.4066,9.3768,9.3868,138070.0
2021-07-20 11:40:00,9.45,9.48,9.44,9.46,66507.0,9.3868,9.4166,9.3768,9.3967,66507.0
2021-07-20 11:45:00,9.46,9.49,9.46,9.49,86864.0,9.3967,9.4265,9.3967,9.4265,86864.0
2021-07-20 11:50:00,9.49,9.49,9.45,9.46,108329.0,9.4265,9.4265,9.3868,9.3967,108329.0
2021-07-20 11:55:00,9.46,9.47,9.45,9.47,31074.0,9.3967,9.4066,9.3868,9.4066,31074.0
2021-07-20 12:00:00,9.47,9.48,9.46,9.47,77967.0,9.4066,9.4166,9.3967,9.4066,77967.0
2021-07-20 12:05:00,9.47,9.47,9.45,9.46,124197.0,9.4066,9.4066,9.3868,9.3967,124197.0
2021-07-20 12:10:00,9.46,9.46,9.45,9.46,26051.0,9.3967,9.3967,9.3868,9.3967,26051.0
2021-07-20 12:15:00,9.46,9.47,9.44,9.45,159223.0,9.3967,9.4066,9.3768,9.3868,159223.0
2021-07-20 12:20:00,9.45,9.47,9.44,9.46,529886.0,9.3868,9.4066,9.3768,9.3967,529886.0
2021-07-20 12:25:00,9.46,9.49,9.44,9.45,641636.0,9.3967,9.4265,9.3768,9.3868,641636.0
2021-07-20 12:30:00,9.46,9.47,9.44,9.46,94777.0,9.3967,9.4066,9.3768,9.3967,94777.0
2021-07-20 12:35:00,9.46,9.47,9.45,9.46,122855.0,9.3967,9.4066,9.3868,9.3967,122855.0
2021-07-20 12:40:00,9.46,9.46,9.45,9.46,47862.0,9.3967,9.3967,9.3868,9.3967,47862.0
2021-07-20 12:45:00,9.46,9.5,9.45,9.5,155885.0,9.3967,9.4364,9.3868,9.4364,155885.0
2021-07-20 12:50:00,9.5,9.52,9.49,9.51,88071.0,9.4364,9.4563,9.4265,9.4464,88071.0
2021-07-20 12:55:00,9.52,9.54,9.5,9.51,95280.0,9.4563,9.4762,9.4364,9.4464,95280.0
2021-07-20 13:00:00,9.51,9.51,9.47,9.47,58830.0,9.4464,9.4464,9.4066,9.4066,58830.0
2021-07-20 13:05:00,9.47,9.48,9.46,9.46,42953.0,9.4066,9.4166,9.3967,9.3967,42953.0
2021-07-20 13:10:00,9.46,9.48,9.45,9.47,80509.0,9.3967,9.4166,9.3868,9.4066,80509.0
2021-07-20 13:15:00,9.46,9.47,9.45,9.46,21640.0,9.3967,9.4066,9.3868,9.3967,21640.0
2021-07-20 13:20:00,9.45,9.46,9.43,9.44,51519.0,9.3868,9.3967,9.3669,9.3768,51519.0
2021-07-20 13:25:00,9.44,9.45,9.43,9.43,36762.0,9.3768,9.3868,9.3669,9.3669,36762.0
2021-07-20 13:30:00,9.44,9.45,9.43,9.44,40827.0,9.3768,9.3868,9.3669,9.3768,40827.0
2021-07-20 13:35:00,9.44,9.47,9.43,9.46,54034.0,9.3768,9.4066,9.3669,9.3967,54034.0
2021-07-20 13:40:00,9.46,9.5,9.46,9.48,80209.0,9.3967,9.4364,9.3967,9.4166,80209.0
2021-07-20 13:45:00,9.49,9.5,9.48,9.5,74007.0,9.4265,9.4364,9.4166,9.4364,74007.0
2021-07-20 13:50:00,9.5,9.5,9.47,9.5,140448.0,9.4364,9.4364,9.4066,9.4364,140448.0
2021-07-20 13:55:00,9.5,9.51,9.49,9.51,100563.0,9.4364,9.4464,9.4265,9.4464,100563.0
2021-07-20 14:00:00,9.51,9.52,9.49,9.5,99946.0,9.4464,9.4563,9.4265,9.4364,99946.0
2021-07-20 14:05:00,9.5,9.51,9.49,9.49,96787.0,9.4364,9.4464,9.4265,9.4265,96787.0
2021-07-20 14:10:00,9.5,9.5,9.47,9.49,83027.0,9.4364,9.4364,9.4066,9.4265,83027.0
2021-07-20 14:15:00,9.49,9.49,9.46,9.46,88787.0,9.4265,9.4265,9.3967,9.3967,88787.0
2021-07-20 14:20:00,9.46,9.47,9.45,9.46,105647.0,9.3967,9.4066,9.3868,9.3967,105647.0
2021-07-20 14:25:00,9.47,9.48,9.46,9.48,192307.0,9.4066,9.4166,9.3967,9.4166,192307.0
2021-07-20 14:30:00,9.47,9.49,9.46,9.46,125037.0,9.4066,9.4265,9.3967,9.3967,125037.0
2021-07-20 14:35:00,9.46,9.49,9.46,9.49,83981.0,9.3967,9.4265,9.3967,9.4265,83981.0
2021-07-20 14:40:00,9.49,9.51,9.48,9.5,119262.0,9.4265,9.4464,9.4166,9.4364,119262.0
2021-07-20 14:45:00,9.5,9.5,9.46,9.46,134092.0,9.4364,9.4364,9.3967,9.3967,134092.0
2021-07-20 14:50:00,9.46,9.49,9.46,9.49,82646.0,9.3967,9.4265,9.3967,9.4265,82646.0
2021-07-20 14:55:00,9.49,9.49,9.45,9.45,136365.0,9.4265,9.4265,9.3868,9.3868,136365.0
2021-07-20 15:00:00,9.46,9.49,9.45,9.47,95267.0,9.3967,9.4265,9.3868,9.4066,95267.0
2021-07-20 15:05:00,9.47,9.48,9.45,9.46,66210.0,9.4066,9.4166,9.3868,9.3967,66210.0
2021-07-20 15:10:00,9.46,9.48,9.45,9.46,137702.0,9.3967,9.4166,9.3868,9.3967,137702.0
2021-07-20 15:15:00,9.46,9.46,9.45,9.46,66828.0,9.3967,9.3967,9.3868,9.3967,66828.0
2021-07-20 15:20:00,9.46,9.48,9.45,9.48,59106.0,9.3967,9.4166,9.3868,9.4166,59106.0
2021-07-20 15:25:00,9.47,9.48,9.44,9.45,111848.0,9.4066,9.4166,9.3768,9.3868,111848.0
2021-07-20 15:30:00,9.45,9.47,9.44,9.46,97042.0,9.3868,9.4066,9.3768,9.3967,97042.0
2021-07-20 15:35:00,9.46,9.47,9.45,9.46,118286.0,9.3967,9.4066,9.3868,9.3967,118286.0
2021-07-20 15:40:00,9.46,9.47,9.44,9.46,115010.0,9.3967,9.4066,9.3768,9.3967,115010.0
2021-07-20 15:45:00,9.46,9.48,9.46,9.47,189093.0,9.3967,9.4166,9.3967,9.4066,189093.0
2021-07-20 15:50:00,9.46,9.47,9.43,9.45,288298.0,9.3967,9.4066,9.3669,9.3868,288298.0
2021-07-20 15:55:00,9.45,9.45,9.41,9.42,851582.0,9.3868,9.3868,9.347,9.357,851582.0
2021-07-21 09:30:00,9.53,9.54,9.39,9.51,88236.0,9.4662,9.4762,9.3272,9.4464,88236.0
2021-07-21 09:35:00,9.5,9.51,9.47,9.51,72160.0,9.4364,9.4464,9.4066,9.4464,72160.0
2021-07-21 09:40:00,9.51,9.55,9.5,9.54,53646.0,9.4464,9.4861,9.4364,9.4762,53646.0
2021-07-21 09:45:00,9.54,9.61,9.54,9.6,264216.0,9.4762,9.5457,9.4762,9.5358,264216.0
2021-07-21 09:50:00,9.61,9.65,9.59,9.65,103277.0,9.5457,9.5854,9.5258,9.5854,103277.0
2021-07-21 09:55:00,9.64,9.66,9.62,9.65,226165.0,9.5755,9.5954,9.5556,9.5854,226165.0
2021-07-21 10:00:00,9.65,9.66,9.63,9.63,48437.0,9.5854,9.5954,9.5656,9.5656,48437.0
2021-07-21 10:05:00,9.63,9.69,9.63,9.69,69815.0,9.5656,9.6252,9.5656,9.6252,69815.0
2021-07-21 10:10:00,9.69,9.7,9.67,9.7,80160.0,9.6252,9.6351,9.6053,9.6351,80160.0
2021-07-21 10:15:00,9.7,9.73,9.69,9.71,167387.0,9.6351,9.6649,9.6252,9.645,167387.0
2021-07-21 10:20:00,9.71,9.71,9.69,9.71,101845.0,9.645,9.645,9.6252,9.645,101845.0
2021-07-21 10:25:00,9.71,9.71,9.66,9.67,80736.0,9.645,9.645,9.5954,9.6053,80736.0
2021-07-21 10:30:00,9.66,9.67,9.65,9.67,55089.0,9.5954,9.6053,9.5854,9.6053,55089.0
2021-07-21 10:35:00,9.67,9.69,9.66,9.69,32441.0,9.6053,9.6252,9.5954,9.6252,32441.0
2021-07-21 10:40:00,9.69,9.69,9.68,9.69,35535.0,9.6252,9.6252,9.6152,9.6252,35535.0
2021-07-21 10:45:00,9.69,9.7,9.67,9.68,73520.0,9.6252,9.6351,9.6053,9.6152,73520.0
2021-07-21 10:50:00,9.68,9.68,9.65,9.65,52987.0,9.6152,9.6152,9.5854,9.5854,52987.0
2021-07-21 10:55:00,9.65,9.66,9.63,9.63,218674.0,9.5854,9.5954,9.5656,9.5656,218674.0
2021-07-21 11:00:00,9.63,9.64,9.61,9.62,23287.0,9.5656,9.5755,9.5457,9.5556,23287.0
2021-07-21 11:05:00,9.61,9.63,9.61,9.62,23904.0,9.5457,9.5656,9.5457,9.5556,23904.0
2021-07-21 11:10:00,9.61,9.62,9.59,9.6,49495.0,9.5457,9.5556,9.5258,9.5358,49495.0
2021-07-21 11:15:00,9.6,9.6,9.57,9.57,30818.0,9.5358,9.5358,9.506,9.506,30818.0
2021-07-21 11:20:00,9.57,9.58,9.57,9.57,24639.0,9.506,9.5159,9.506,9.506,24639.0
2021-07-21 11:25:00,9.58,9.58,9.56,9.56,27960.0,9.5159,9.5159,9.496,9.496,27960.0
2021-07-21 11:30:00,9.56,9.58,9.54,9.57,202823.0,9.496,9.5159,9.4762,9.506,202823.0
2021-07-21 11:35:00,9.57,9.59,9.54,9.56,170492.0,9.506,9.5258,9.4762,9.496,170492.0
2021-07-21 11:40:00,9.56,9.58,9.56,9.56,23235.0,9.496,9.5159,9.496,9.496,23235.0
2021-07-21 11:45:00,9.57,9.57,9.55,9.56,20498.0,9.506,9.506,9.4861,9.496,20498.0
2021-07-21 11:50:00,9.56,9.57,9.55,9.57,56791.0,9.496,9.506,9.4861,9.506,56791.0
2021-07-21 11:55:00,9.57,9.57,9.56,9.57,48159.0,9.506,9.506,9.496,9.506,48159.0
2021-07-21 12:00:00,9.57,9.57,9.54,9.54,46811.0,9.506,9.506,9.4762,9.4762,46811.0
2021-07-21 12:05:00,9.54,9.55,9.54,9.55,16612.0,9.4762,9.4861,9.4762,9.4861,16612.0
2021-07-21 12:10:00,9.55,9.56,9.54,9.55,247863.0,9.4861,9.496,9.4762,9.4861,247863.0
2021-07-21 12:15:00,9.55,9.57,9.55,9.56,95336.0,9.4861,9.506,9.4861,9.496,95336.0
2021-07-21 12:20:00,9.57,9.57,9.52,9.53,266465.0,9.506,9.506,9.4563,9.4662,266465.0
2021-07-21 12:25:00,9.54,9.54,9.51,9.51,48272.0,9.4762,9.4762,9.4464,9.4464,48272.0
2021-07-21 12:30:00,9.51,9.52,9.51,9.51,8810.0,9.4464,9.4563,9.4464,9.4464,8810.0
2021-07-21 12:35:00,9.52,9.53,9.5,9.52,112235.0,9.4563,9.4662,9.4364,9.4563,112235.0
2021-07-21 12:40:00,9.53,9.53,9.51,9.52,42177.0,9.4662,9.4662,9.4464,9.4563,42177.0
2021-07-21 12:45:00,9.52,9.52,9.51,9.51,82025.0,9.4563,9.4563,9.4464,9.4464,82025.0
2021-07-21 12:50:00,9.51,9.51,9.5,9.5,40321.0,9.4464,9.4464,9.4364,9.4364,40321.0
2021-07-21 12:55:00,9.51,9.51,9.49,9.5,127145.0,9.4464,9.4464,9.4265,9.4364,127145.0
2021-07-21 13:00:00,9.49,9.5,9.46,9.46,201109.0,9.4265,9.4364,9.3967,9.3967,201109.0
2021-07-21 13:05:00,9.46,9.48,9.45,9.47,140332.0,9.3967,9.4166,9.3868,9.4066,140332.0
2021-07-21 13:10:00,9.47,9.5,9.47,9.48,80041.0,9.4066,9.4364,9.4066,9.4166,80041.0
2021-07-21 13:15:00,9.49,9.49,9.47,9.48,43963.0,9.4265,9.4265,9.4066,9.4166,43963.0
2021-07-21 13:20:00,9.48,9.51,9.47,9.51,160985.0,9.4166,9.4464,9.4066,9.4464,160985.0
2021-07-21 13:25:00,9.51,9.52,9.5,9.51,30448.0,9.4464,9.4563,9.4364,9.4464,30448.0
2021-07-21 13:30:00,9.51,9.52,9.5,9.51,22233.0,9.4464,9.4563,9.4364,9.4464,22233.0
2021-07-21 13:35:00,9.51,9.52,9.5,9.51,150085.0,9.4464,9.4563,9.4364,9.4464,150085.0
2021-07-21 13:40:00,9.51,9.53,9.5,9.51,112319.0,9.4464,9.4662,9.4364,9.4464,112319.0
2021-07-21 13:45:00,9.52,9.52,9.49,9.51,34551.0,9.4563,9.4563,9.4265,9.4464,34551.0
2021-07-21 13:50:00,9.51,9.51,9.49,9.5,90622.0,9.4464,9.4464,9.4265,9.4364,90622.0
2021-07-21 13:55:00,9.5,9.5,9.47,9.48,30426.0,9.4364,9.4364,9.4066,9.4166,30426.0
2021-07-21 14:00:00,9.47,9.49,9.47,9.49,15130.0,9.4066,9.4265,9.4066,9.4265,15130.0
2021-07-21 14:05:00,9.48,9.49,9.47,9.48,44489.0,9.4166,9.4265,9.4066,9.4166,44489.0
2021-07-21 14:10:00,9.47,9.48,9.46,9.46,34531.0,9.4066,9.4166,9.3967,9.3967,34531.0
2021-07-21 14:15:00,9.46,9.49,9.44,9.49,605311.0,9.3967,9.4265,9.3768,9.4265,605311.0
2021-07-21 14:20:00,9.49,9.49,9.48,9.49,7942.0,9.4265,9.4265,9.4166,9.4265,7942.0
2021-07-21 14:25:00,9.49,9.5,9.47,9.47,106853.0,9.4265,9.4364,9.4066,9.4066,106853.0
2021-07-21 14:30:00,9.47,9.48,9.47,9.48,141846.0,9.4066,9.4166,9.4066,9.4166,141846.0
2021-07-21 14:35:00,9.47,9.49,9.46,9.47,122559.0,9.4066,9.4265,9.3967,9.4066,122559.0
2021-07-21 14:40:00,9.47,9.48,9.45,9.46,1342905.0,9.4066,9.4166,9.3868,9.3967,1342905.0
2021-07-21 14:45:00,9.46,9.47,9.45,9.46,43077.0,9.3967,9.4066,9.3868,9.3967,43077.0
2021-07-21 14:50:00,9.46,9.47,9.46,9.47,28680.0,9.3967,9.4066,9.3967,9.4066,28680.0
2021-07-21 14:55:00,9.46,9.48,9.45,9.48,73670.0,9.3967,9.4166,9.3868,9.4166,73670.0
2021-07-21 15:00:00,9.48,9.51,9.47,9.5,121651.0,9.4166,9.4464,9.4066,9.4364,121651.0
2021-07-21 15:05:00,9.5,9.5,9.49,9.49,276498.0,9.4364,9.4364,9.4265,9.4265,276498.0
2021-07-21 15:10:00,9.5,9.5,9.47,9.49,62662.0,9.4364,9.4364,9.4066,9.4265,62662.0
2021-07-21 15:15:00,9.49,9.52,9.48,9.51,248729.0,9.4265,9.4563,9.4166,9.4464,248729.0
2021-07-21 15:20:00,9.51,9.53,9.5,9.52,95577.0,9.4464,9.4662,9.4364,9.4563,95577.0
2021-07-21 15:25:00,9.52,9.52,9.5,9.52,60869.0,9.4563,9.4563,9.4364,9.4563,60869.0
2021-07-21 15:30:00,9.52,9.52,9.51,9.52,53646.0,9.4563,9.4563,9.4464,9.4563,53646.0
2021-07-21 15:35:00,9.52,9.52,9.5,9.5,143372.0,9.4563,9.4563,9.4364,9.4364,143372.0
2021-07-21 15:40:00,9.51,9.51,9.5,9.51,66355.0,9.4464,9.4464,9.4364,9.4464,66355.0
2021-07-21 15:45:00,9.51,9.51,9.48,9.49,132730.0,9.4464,9.4464,9.4166,9.4265,132730.0
2021-07-21 15:50:00,9.48,9.49,9.46,9.47,370928.0,9.4166,9.4265,9.3967,9.4066,370928.0
2021-07-21 15:55:00,9.47,9.51,9.45,9.48,2737353.0,9.4066,9.4464,9.3868,9.4166,2737353.0
2021-07-22 09:30:00,9.49,9.59,9.47,9.52,187198.0,9.4265,9.5258,9.4066,9.4563,187198.0
2021-07-22 09:35:00,9.51,9.56,9.49,9.56,142876.0,9.4464,9.496,9.4265,9.496,142876.0
2021-07-22 09:40:00,9.55,9.56,9.51,9.56,161262.0,9.4861,9.496,9.4464,9.496,161262.0
2021-07-22 09:45:00,9.55,9.56,9.5,9.51,235868.0,9.4861,9.496,9.4364,9.4464,235868.0
2021-07-22 09:50:00,9.52,9.55,9.5,9.51,70192.0,9.4563,9.4861,9.4364,9.4464,70192.0
2021-07-22 09:55:00,9.51,9.53,9.5,9.52,131261.0,9.4464,9.4662,9.4364,9.4563,131261.0
2021-07-22 10:00:00,9.53,9.53,9.5,9.51,847857.0,9.4662,9.4662,9.4364,9.4464,847857.0
2021-07-22 10:05:00,9.52,9.52,9.49,9.5,59109.0,9.4563,9.4563,9.4265,9.4364,59109.0
2021-07-22 10:10:00,9.5,9.5,9.38,9.39,182296.0,9.4364,9.4364,9.3172,9.3272,182296.0
2021-07-22 10:15:00,9.39,9.41,9.36,9.39,125435.0,9.3272,9.347,9.2974,9.3272,125435.0
2021-07-22 10:20:00,9.39,9.42,9.37,9.38,76472.0,9.3272,9.357,9.3073,9.3172,76472.0
2021-07-22 10:25:00,9.37,9.4,9.37,9.39,102968.0,9.3073,9.3371,9.3073,9.3272,102968.0
2021-07-22 10:30:00,9.4,9.43,9.39,9.39,147792.0,9.3371,9.3669,9.3272,9.3272,147792.0
2021-07-22 10:35:00,9.39,9.4,9.36,9.37,155909.0,9.3272,9.3371,9.2974,9.3073,155909.0
2021-07-22 10:40:00,9.36,9.37,9.34,9.36,139378.0,9.2974,9.3073,9.2775,9.2974,139378.0
2021-07-22 10:45:00,9.36,9.36,9.33,9.36,89574.0,9.2974,9.2974,9.2676,9.2974,89574.0
2021-07-22 10:50:00,9.35,9.38,9.35,9.37,45420.0,9.2874,9.3172,9.2874,9.3073,45420.0
2021-07-22 10:55:00,9.37,9.37,9.34,9.36,43540.0,9.3073,9.3073,9.2775,9.2974,43540.0
2021-07-22 11:00:00,9.36,9.38,9.35,9.37,29426.0,9.2974,9.3172,9.2874,9.3073,29426.0
2021-07-22 11:05:00,9.37,9.39,9.36,9.38,106045.0,9.3073,9.3272,9.2974,9.3172,106045.0
2021-07-22 11:10:00,9.38,9.39,9.38,9.38,42914.0,9.3172,9.3272,9.3172,9.3172,42914.0
2021-07-22 11:15:00,9.38,9.41,9.38,9.41,276254.0,9.3172,9.347,9.3172,9.347,276254.0
2021-07-22 11:20:00,9.41,9.42,9.4,9.42,65534.0,9.347,9.357,9.3371,9.357,65534.0
2021-07-22 11:25:00,9.42,9.42,9.4,9.41,56350.0,9.357,9.357,9.3371,9.347,56350.0
2021-07-22 11:30:00,9.42,9.42,9.4,9.41,22812.0,9.357,9.357,9.3371,9.347,22812.0
2021-07-22 11:35:00,9.41,9.43,9.4,9.43,60248.0,9.347,9.3669,9.3371,9.3669,60248.0
2021-07-22 11:40:00,9.42,9.42,9.4,9.41,59346.0,9.357,9.357,9.3371,9.347,59346.0
2021-07-22 11:45:00,9.41,9.41,9.4,9.41,23436.0,9.347,9.347,9.3371,9.347,23436.0
2021-07-22 11:50:00,9.41,9.41,9.4,9.41,5210.0,9.347,9.347,9.3371,9.347,5210.0
2021-07-22 11:55:00,9.41,9.43,9.4,9.41,85969.0,9.347,9.3669,9.3371,9.347,85969.0
2021-07-22 12:00:00,9.42,9.42,9.4,9.42,58129.0,9.357,9.357,9.3371,9.357,58129.0
2021-07-22 12:05:00,9.42,9.42,9.41,9.42,34107.0,9.357,9.357,9.347,9.357,34107.0
2021-07-22 12:10:00,9.41,9.43,9.41,9.43,31896.0,9.347,9.3669,9.347,9.3669,31896.0
2021-07-22 12:15:00,9.43,9.43,9.41,9.42,43105.0,9.3669,9.3669,9.347,9.357,43105.0
2021-07-22 12:20:00,9.42,9.42,9.41,9.42,11698.0,9.357,9.357,9.347,9.357,11698.0
2021-07-22 12:25:00,9.41,9.42,9.41,9.42,5492.0,9.347,9.357,9.347,9.357,5492.0
2021-07-22 12:30:00,9.41,9.42,9.41,9.42,19984.0,9.347,9.357,9.347,9.357,19984.0
2021-07-22 12:35:00,9.42,9.43,9.4,9.41,3381496.0,9.357,9.3669,9.3371,9.347,3381496.0
2021-07-22 12:40:00,9.4,9.41,9.36,9.38,299762.0,9.3371,9.347,9.2974,9.3172,299762.0
2021-07-22 12:45:00,9.38,9.39,9.37,9.38,102903.0,9.3172,9.3272,9.3073,9.3172,102903.0
2021-07-22 12:50:00,9.38,9.38,9.37,9.38,10091.0,9.3172,9.3172,9.3073,9.3172,10091.0
2021-07-22 12:55:00,9.38,9.4,9.37,9.4,49724.0,9.3172,9.3371,9.3073,9.3371,49724.0
2021-07-22 13:00:00,9.4,9.41,9.39,9.39,43109.0,9.3371,9.347,9.3272,9.3272,43109.0
2021-07-22 13:05:00,9.39,9.4,9.39,9.39,21196.0,9.3272,9.3371,9.3272,9.3272,21196.0
2021-07-22 13:10:00,9.4,9.41,9.39,9.41,35771.0,9.3371,9.347,9.3272,9.347,35771.0
2021-07-22 13:15:00,9.41,9.41,9.4,9.41,6944.0,9.347,9.347,9.3371,9.347,6944.0
2021-07-22 13:20:00,9.4,9.42,9.4,9.42,24787.0,9.3371,9.357,9.3371,9.357,24787.0
2021-07-22 13:25:00,9.42,9.43,9.41,9.43,45038.0,9.357,9.3669,9.347,9.3669,45038.0
2021-07-22 13:30:00,9.42,9.43,9.41,9.42,35020.0,9.357,9.3669,9.347,9.357,35020.0
2021-07-22 13:35:00,9.42,9.42,9.41,9.42,9610.0,9.357,9.357,9.347,9.357,9610.0
2021-07-22 13:40:00,9.42,9.42,9.39,9.39,81529.0,9.357,9.357,9.3272,9.3272,81529.0
2021-07-22 13:45:00,9.4,9.41,9.39,9.4,55297.0,9.3371,9.347,9.3272,9.3371,55297.0
2021-07-22 13:50:00,9.4,9.41,9.39,9.39,47703.0,9.3371,9.347,9.3272,9.3272,47703.0
2021-07-22 13:55:00,9.39,9.4,9.39,9.39,8636.0,9.3272,9.3371,9.3272,9.3272,8636.0
2021-07-22 14:00:00,9.39,9.41,9.38,9.41,70441.0,9.3272,9.347,9.3172,9.347,70441.0
2021-07-22 14:05:00,9.41,9.41,9.38,9.38,85171.0,9.347,9.347,9.3172,9.3172,85171.0
2021-07-22 14:10:00,9.38,9.39,9.38,9.38,23966.0,9.3172,9.3272,9.3172,9.3172,23966.0
2021-07-22 14:15:00,9.38,9.39,9.37,9.38,47599.0,9.3172,9.3272,9.3073,9.3172,47599.0
2021-07-22 14:20:00,9.37,9.38,9.37,9.38,11877.0,9.3073,9.3172,9.3073,9.3172,11877.0
2021-07-22 14:25:00,9.38,9.38,9.37,9.38,5403.0,9.3172,9.3172,9.3073,9.3172,5403.0
2021-07-22 14:30:00,9.38,9.38,9.25,9.32,6408289.0,9.3172,9.3172,9.1881,9.2576,6408289.0
2021-07-22 14:35:00,9.32,9.34,9.27,9.34,360809.0,9.2576,9.2775,9.208,9.2775,360809.0
2021-07-22 14:40:00,9.34,9.36,9.33,9.34,153271.0,9.2775,9.2974,9.2676,9.2775,153271.0
2021-07-22 14:45:00,9.33,9.34,9.29,9.3,296756.0,9.2676,9.2775,9.2278,9.2378,296756.0
2021-07-22 14:50:00,9.3,9.31,9.3,9.31,158600.0,9.2378,9.2477,9.2378,9.2477,158600.0
2021-07-22 14:55:00,9.3,9.32,9.3,9.3,290960.0,9.2378,9.2576,9.2378,9.2378,290960.0
2021-07-22 15:00:00,9.3,9.32,9.28,9.32,142976.0,9.2378,9.2576,9.2179,9.2576,142976.0
2021-07-22 15:05:00,9.32,9.32,9.29,9.3,355449.0,9.2576,9.2576,9.2278,9.2378,355449.0
2021-07-22 15:10:00,9.3,9.3,9.29,9.29,72846.0,9.2378,9.2378,9.2278,9.2278,72846.0
2021-07-22 15:15:00,9.29,9.3,9.29,9.29,43850.0,9.2278,9.2378,9.2278,9.2278,43850.0
2021-07-22 15:20:00,9.29,9.32,9.29,9.3,163149.0,9.2278,9.2576,9.2278,9.2378,163149.0
2021-07-22 15:25:00,9.3,9.31,9.27,9.28,139977.0,9.2378,9.2477,9.208,9.2179,139977.0
2021-07-22 15:30:00,9.27,9.3,9.24,9.3,662328.0,9.208,9.2378,9.1782,9.2378,662328.0
2021-07-22 15:35:00,9.29,9.31,9.29,9.3,204869.0,9.2278,9.2477,9.2278,9.2378,204869.0
2021-07-22 15:40:00,9.3,9.32,9.3,9.32,110657.0,9.2378,9.2576,9.2378,9.2576,110657.0
2021-07-22 15:45:00,9.32,9.32,9.31,9.32,166875.0,9.2576,9.2576,9.2477,9.2576,166875.0
2021-07-22 15:50:00,9.31,9.32,9.29,9.32,1089748.0,9.2477,9.2576,9.2278,9.2576,1089748.0
2021-07-22 15:55:00,9.32,9.32,9.29,9.32,1182640.0,9.2576,9.2576,9.2278,9.2576,1182640.0
2021-07-23 09:30:00,9.39,9.4,9.31,9.34,131813.0,9.3272,9.3371,9.2477,9.2775,131813.0
2021-07-23 09:35:00,9.34,9.34,9.31,9.33,65306.0,9.2775,9.2775,9.2477,9.2676,65306.0
2021-07-23 09:40:00,9.32,9.43,9.32,9.42,559443.0,9.2576,9.3669,9.2576,9.357,559443.0
2021-07-23 09:45:00,9.41,9.41,9.38,9.39,524414.0,9.347,9.347,9.3172,9.3272,524414.0
2021-07-23 09:50:00,9.39,9.39,9.32,9.32,69302.0,9.3272,9.3272,9.2576,9.2576,69302.0
2021-07-23 09:55:00,9.32,9.34,9.3,9.33,79097.0,9.2576,9.2775,9.2378,9.2676,79097.0
2021-07-23 10:00:00,9.32,9.33,9.29,9.31,85239.0,9.2576,9.2676,9.2278,9.2477,85239.0
2021-07-23 10:05:00,9.31,9.31,9.27,9.29,100661.0,9.2477,9.2477,9.208,9.2278,100661.0
2021-07-23 10:10:00,9.28,9.29,9.25,9.26,101084.0,9.2179,9.2278,9.1881,9.198,101084.0
2021-07-23 10:15:00,9.26,9.28,9.24,9.28,101719.0,9.198,9.2179,9.1782,9.2179,101719.0
2021-07-23 10:20:00,9.27,9.28,9.25,9.25,106331.0,9.208,9.2179,9.1881,9.1881,106331.0
2021-07-23 10:25:00,9.26,9.26,9.25,9.26,38334.0,9.198,9.198,9.1881,9.198,38334.0
2021-07-23 10:30:00,9.26,9.26,9.24,9.25,92925.0,9.198,9.198,9.1782,9.1881,92925.0
2021-07-23 10:35:00,9.25,9.25,9.2,9.21,93840.0,9.1881,9.1881,9.1384,9.1484,93840.0
2021-07-23 10:40:00,9.21,9.21,9.18,9.19,105539.0,9.1484,9.1484,9.1186,9.1285,105539.0
2021-07-23 10:45:00,9.2,9.2,9.17,9.19,165525.0,9.1384,9.1384,9.1087,9.1285,165525.0
2021-07-23 10:50:00,9.19,9.2,9.16,9.18,73338.0,9.1285,9.1384,9.0987,9.1186,73338.0
2021-07-23 10:55:00,9.18,9.18,9.15,9.17,143044.0,9.1186,9.1186,9.0888,9.1087,143044.0
2021-07-23 11:00:00,9.17,9.21,9.16,9.21,75559.0,9.1087,9.1484,9.0987,9.1484,75559.0
2021-07-23 11:05:00,9.2,9.21,9.2,9.21,13986.0,9.1384,9.1484,9.1384,9.1484,13986.0
2021-07-23 11:10:00,9.21,9.21,9.2,9.21,17156.0,9.1484,9.1484,9.1384,9.1484,17156.0
2021-07-23 11:15:00,9.2,9.21,9.17,9.18,105289.0,9.1384,9.1484,9.1087,9.1186,105289.0
2021-07-23 11:20:00,9.18,9.18,9.17,9.17,51378.0,9.1186,9.1186,9.1087,9.1087,51378.0
2021-07-23 11:25:00,9.18,9.18,9.15,9.18,157799.0,9.1186,9.1186,9.0888,9.1186,157799.0
2021-07-23 11:30:00,9.18,9.2,9.16,9.16,136358.0,9.1186,9.1384,9.0987,9.0987,136358.0
2021-07-23 11:35:00,9.16,9.17,9.16,9.17,29001.0,9.0987,9.1087,9.0987,9.1087,29001.0
2021-07-23 11:40:00,9.17,9.17,9.12,9.13,189337.0,9.1087,9.1087,9.059,9.0689,189337.0
2021-07-23 11:45:00,9.12,9.14,9.11,9.13,117171.0,9.059,9.0789,9.0491,9.0689,117171.0
2021-07-23 11:50:00,9.13,9.15,9.12,9.14,62041.0,9.0689,9.0888,9.059,9.0789,62041.0
2021-07-23 11:55:00,9.14,9.17,9.14,9.16,44704.0,9.0789,9.1087,9.0789,9.0987,44704.0
2021-07-23 12:00:00,9.15,9.16,9.14,9.14,69639.0,9.0888,9.0987,9.0789,9.0789,69639.0
2021-07-23 12:05:00,9.14,9.18,9.14,9.18,66019.0,9.0789,9.1186,9.0789,9.1186,66019.0
2021-07-23 12:10:00,9.17,9.19,9.17,9.17,68777.0,9.1087,9.1285,9.1087,9.1087,68777.0
2021-07-23 12:15:00,9.18,9.2,9.17,9.2,50331.0,9.1186,9.1384,9.1087,9.1384,50331.0
2021-07-23 12:20:00,9.2,9.2,9.19,9.2,22067.0,9.1384,9.1384,9.1285,9.1384,22067.0
2021-07-23 12:25:00,9.2,9.2,9.17,9.19,73496.0,9.1384,9.1384,9.1087,9.1285,73496.0
2021-07-23 12:30:00,9.19,9.21,9.18,9.2,67436.0,9.1285,9.1484,9.1186,9.1384,67436.0
2021-07-23 12:35:00,9.2,9.21,9.19,9.21,55818.0,9.1384,9.1484,9.1285,9.1484,55818.0
2021-07-23 12:40:00,9.21,9.21,9.2,9.2,8242.0,9.1484,9.1484,9.1384,9.1384,8242.0
2021-07-23 12:45:00,9.21,9.21,9.19,9.19,38622.0,9.1484,9.1484,9.1285,9.1285,38622.0
2021-07-23 12:50:00,9.2,9.2,9.19,9.2,18461.0,9.1384,9.1384,9.1285,9.1384,18461.0
2021-07-23 12:55:00,9.2,9.2,9.17,9.2,212272.0,9.1384,9.1384,9.1087,9.1384,212272.0
2021-07-23 13:00:00,9.2,9.21,9.19,9.21,56741.0,9.1384,9.1484,9.1285,9.1484,56741.0
2021-07-23 13:05:00,9.21,9.21,9.2,9.2,19862.0,9.1484,9.1484,9.1384,9.1384,19862.0
2021-07-23 13:10:00,9.21,9.21,9.2,9.21,30785.0,9.1484,9.1484,9.1384,9.1484,30785.0
2021-07-23 13:15:00,9.2,9.22,9.19,9.22,120821.0,9.1384,9.1583,9.1285,9.1583,120821.0
2021-07-23 13:20:00,9.21,9.22,9.21,9.21,56313.0,9.1484,9.1583,9.1484,9.1484,56313.0
2021-07-23 13:25:00,9.21,9.22,9.2,9.21,39845.0,9.1484,9.1583,9.1384,9.1484,39845.0
2021-07-23 13:30:00,9.21,9.22,9.21,9.21,15629.0,9.1484,9.1583,9.1484,9.1484,15629.0
2021-07-23 13:35:00,9.21,9.22,9.21,9.21,37268.0,9.1484,9.1583,9.1484,9.1484,37268.0
2021-07-23 13:40:00,9.21,9.22,9.21,9.22,11886.0,9.1484,9.1583,9.1484,9.1583,11886.0
2021-07-23 13:45:00,9.22,9.22,9.21,9.21,30603.0,9.1583,9.1583,9.1484,9.1484,30603.0
2021-07-23 13:50:00,9.21,9.22,9.21,9.21,69453.0,9.1484,9.1583,9.1484,9.1484,69453.0
2021-07-23 13:55:00,9.21,9.23,9.21,9.22,41084.0,9.1484,9.1682,9.1484,9.1583,41084.0
2021-07-23 14:00:00,9.22,9.23,9.2,9.21,51012.0,9.1583,9.1682,9.1384,9.1484,51012.0
2021-07-23 14:05:00,9.2,9.21,9.19,9.21,58946.0,9.1384,9.1484,9.1285,9.1484,58946.0
2021-07-23 14:10:00,9.21,9.22,9.2,9.22,18017.0,9.1484,9.1583,9.1384,9.1583,18017.0
2021-07-23 14:15:00,9.22,9.24,9.21,9.22,189281.0,9.1583,9.1782,9.1484,9.1583,189281.0
2021-07-23 14:20:00,9.23,9.23,9.22,9.22,96236.0,9.1682,9.1682,9.1583,9.1583,96236.0
2021-07-23 14:25:00,9.22,9.23,9.22,9.22,10074.0,9.1583,9.1682,9.1583,9.1583,10074.0
2021-07-23 14:30:00,9.22,9.23,9.22,9.23,34593.0,9.1583,9.1682,9.1583,9.1682,34593.0
2021-07-23 14:35:00,9.23,9.24,9.22,9.24,54289.0,9.1682,9.1782,9.1583,9.1782,54289.0
2021-07-23 14:40:00,9.24,9.24,9.23,9.24,35056.0,9.1782,9.1782,9.1682,9.1782,35056.0
2021-07-23 14:45:00,9.24,9.24,9.23,9.24,31445.0,9.1782,9.1782,9.1682,9.1782,31445.0
2021-07-23 14:50:00,9.24,9.27,9.23,9.27,153320.0,9.1782,9.208,9.1682,9.208,153320.0
2021-07-23 14:55:00,9.27,9.27,9.26,9.27,23945.0,9.208,9.208,9.198,9.208,23945.0
2021-07-23 15:00:00,9.27,9.29,9.27,9.28,84174.0,9.208,9.2278,9.208,9.2179,84174.0
2021-07-23 15:05:00,9.28,9.28,9.27,9.28,26326.0,9.2179,9.2179,9.208,9.2179,26326.0
2021-07-23 15:10:00,9.28,9.28,9.25,9.25,167109.0,9.2179,9.2179,9.1881,9.1881,167109.0
2021-07-23 15:15:00,9.26,9.26,9.25,9.26,32504.0,9.198,9.198,9.1881,9.198,32504.0
2021-07-23 15:20:00,9.26,9.26,9.24,9.26,147011.0,9.198,9.198,9.1782,9.198,147011.0
2021-07-23 15:25:00,9.26,9.28,9.25,9.27,65503.0,9.198,9.2179,9.1881,9.208,65503.0
2021-07-23 15:30:00,9.28,9.28,9.26,9.26,88129.0,9.2179,9.2179,9.198,9.198,88129.0
2021-07-23 15:35:00,9.27,9.27,9.24,9.27,236372.0,9.208,9.208,9.1782,9.208,236372.0
2021-07-23 15:40:00,9.27,9.27,9.24,9.24,133667.0,9.208,9.208,9.1782,9.1782,133667.0
2021-07-23 15:45:00,9.24,9.25,9.23,9.25,227934.0,9.1782,9.1881,9.1682,9.1881,227934.0
2021-07-23 15:50:00,9.24,9.25,9.23,9.24,220614.0,9.1782,9.1881,9.1682,9.1782,220614.0
2021-07-23 15:55:00,9.24,9.25,9.21,9.21,1027658.0,9.1782,9.1881,9.1484,9.1484,1027658.0
2021-07-26 09:30:00,9.18,9.21,9.12,9.15,315148.0,9.1186,9.1484,9.059,9.0888,315148.0
2021-07-26 09:35:00,9.14,9.21,9.14,9.19,545595.0,9.0789,9.1484,9.0789,9.1285,545595.0
2021-07-26 09:40:00,9.19,9.19,9.08,9.09,409603.0,9.1285,9.1285,9.0193,9.0292,409603.0
2021-07-26 09:45:00,9.09,9.1,9.07,9.09,81947.0,9.0292,9.0391,9.0093,9.0292,81947.0
2021-07-26 09:50:00,9.09,9.1,9.05,9.07,232807.0,9.0292,9.0391,8.9895,9.0093,232807.0
2021-07-26 09:55:00,9.06,9.1,9.04,9.09,305574.0,8.9994,9.0391,8.9795,9.0292,305574.0
2021-07-26 10:00:00,9.08,9.1,9.03,9.07,588822.0,9.0193,9.0391,8.9696,9.0093,588822.0
2021-07-26 10:05:00,9.07,9.08,9.05,9.07,202098.0,9.0093,9.0193,8.9895,9.0093,202098.0
2021-07-26 10:10:00,9.07,9.08,9.05,9.07,386971.0,9.0093,9.0193,8.9895,9.0093,386971.0
2021-07-26 10:15:00,9.07,9.11,9.05,9.09,907724.0,9.0093,9.0491,8.9895,9.0292,907724.0
2021-07-26 10:20:00,9.08,9.09,9.06,9.07,230326.0,9.0193,9.0292,8.9994,9.0093,230326.0
2021-07-26 10:25:00,9.08,9.08,9.06,9.07,180611.0,9.0193,9.0193,8.9994,9.0093,180611.0
2021-07-26 10:30:00,9.06,9.07,9.04,9.04,121848.0,8.9994,9.0093,8.9795,8.9795,121848.0
2021-07-26 10:35:00,9.04,9.06,8.99,9.02,1084680.0,8.9795,8.9994,8.9299,8.9597,1084680.0
2021-07-26 10:40:00,9.02,9.02,8.99,9.02,376235.0,8.9597,8.9597,8.9299,8.9597,376235.0
2021-07-26 10:45:00,9.02,9.03,9.0,9.02,196295.0,8.9597,8.9696,8.9398,8.9597,196295.0
2021-07-26 10:50:00,9.01,9.03,9.0,9.03,275611.0,8.9497,8.9696,8.9398,8.9696,275611.0
2021-07-26 10:55:00,9.03,9.04,8.99,9.01,1044545.0,8.9696,8.9795,8.9299,8.9497,1044545.0
2021-07-26 11:00:00,9.01,9.01,8.94,8.96,234453.0,8.9497,8.9497,8.8802,8.9001,234453.0
2021-07-26 11:05:00,8.96,8.96,8.88,8.89,568831.0,8.9001,8.9001,8.8206,8.8305,568831.0
2021-07-26 11:10:00,8.89,8.9,8.84,8.86,362689.0,8.8305,8.8405,8.7809,8.8007,362689.0
2021-07-26 11:15:00,8.86,8.93,8.82,8.9,446569.0,8.8007,8.8703,8.761,8.8405,446569.0
2021-07-26 11:20:00,8.9,8.92,8.88,8.89,285299.0,8.8405,8.8603,8.8206,8.8305,285299.0
2021-07-26 11:25:00,8.89,8.9,8.84,8.85,668585.0,8.8305,8.8405,8.7809,8.7908,668585.0
2021-07-26 11:30:00,8.85,8.87,8.82,8.82,300197.0,8.7908,8.8107,8.761,8.761,300197.0
2021-07-26 11:35:00,8.82,8.83,8.73,8.74,772693.0,8.761,8.7709,8.6716,8.6815,772693.0
2021-07-26 11:40:00,8.74,8.79,8.71,8.77,522885.0,8.6815,8.7312,8.6517,8.7113,522885.0
2021-07-26 11:45:00,8.77,8.77,8.73,8.74,259571.0,8.7113,8.7113,8.6716,8.6815,259571.0
2021-07-26 11:50:00,8.74,8.75,8.7,8.72,459855.0,8.6815,8.6915,8.6418,8.6617,459855.0
2021-07-26 11:55:00,8.72,8.75,8.7,8.73,285843.0,8.6617,8.6915,8.6418,8.6716,285843.0
2021-07-26 12:00:00,8.72,8.73,8.67,8.69,326141.0,8.6617,8.6716,8.612,8.6319,326141.0
2021-07-26 12:05:00,8.69,8.69,8.67,8.69,233111.0,8.6319,8.6319,8.612,8.6319,233111.0
2021-07-26 12:10:00,8.69,8.71,8.67,8.68,392076.0,8.6319,8.6517,8.612,8.6219,392076.0
2021-07-26 12:15:00,8.68,8.68,8.63,8.65,434363.0,8.6219,8.6219,8.5723,8.5921,434363.0
2021-07-26 12:20:00,8.65,8.66,8.63,8.63,135588.0,8.5921,8.6021,8.5723,8.5723,135588.0
2021-07-26 12:25:00,8.63,8.65,8.58,8.59,544159.0,8.5723,8.5921,8.5226,8.5325,544159.0
2021-07-26 12:30:00,8.59,8.62,8.58,8.6,286887.0,8.5325,8.5623,8.5226,8.5425,286887.0
2021-07-26 12:35:00,8.6,8.6,8.54,8.55,389821.0,8.5425,8.5425,8.4829,8.4928,389821.0
2021-07-26 12:40:00,8.55,8.58,8.52,8.54,411192.0,8.4928,8.5226,8.463,8.4829,411192.0
2021-07-26 12:45:00,8.54,8.57,8.52,8.55,405899.0,8.4829,8.5127,8.463,8.4928,405899.0
2021-07-26 12:50:00,8.56,8.58,8.55,8.57,379192.0,8.5027,8.5226,8.4928,8.5127,379192.0
2021-07-26 12:55:00,8.58,8.58,8.53,8.54,287947.0,8.5226,8.5226,8.4729,8.4829,287947.0
2021-07-26 13:00:00,8.54,8.54,8.5,8.53,415531.0,8.4829,8.4829,8.4431,8.4729,415531.0
2021-07-26 13:05:00,8.53,8.55,8.52,8.53,246003.0,8.4729,8.4928,8.463,8.4729,246003.0
2021-07-26 13:10:00,8.53,8.54,8.51,8.54,267841.0,8.4729,8.4829,8.4531,8.4829,267841.0
2021-07-26 13:15:00,8.53,8.59,8.53,8.58,471973.0,8.4729,8.5325,8.4729,8.5226,471973.0
2021-07-26 13:20:00,8.58,8.58,8.54,8.55,306565.0,8.5226,8.5226,8.4829,8.4928,306565.0
2021-07-26 13:25:00,8.54,8.61,8.54,8.61,344414.0,8.4829,8.5524,8.4829,8.5524,344414.0
2021-07-26 13:30:00,8.61,8.62,8.59,8.6,263245.0,8.5524,8.5623,8.5325,8.5425,263245.0
2021-07-26 13:35:00,8.6,8.6,8.58,8.59,117035.0,8.5425,8.5425,8.5226,8.5325,117035.0
2021-07-26 13:40:00,8.59,8.61,8.55,8.56,380462.0,8.5325,8.5524,8.4928,8.5027,380462.0
2021-07-26 13:45:00,8.56,8.61,8.55,8.6,299574.0,8.5027,8.5524,8.4928,8.5425,299574.0
2021-07-26 13:50:00,8.61,8.62,8.58,8.62,422677.0,8.5524,8.5623,8.5226,8.5623,422677.0
2021-07-26 13:55:00,8.62,8.62,8.58,8.62,554654.0,8.5623,8.5623,8.5226,8.5623,554654.0
2021-07-26 14:00:00,8.62,8.62,8.59,8.6,146625.0,8.5623,8.5623,8.5325,8.5425,146625.0
2021-07-26 14:05:00,8.6,8.61,8.57,8.58,160909.0,8.5425,8.5524,8.5127,8.5226,160909.0
2021-07-26 14:10:00,8.58,8.59,8.54,8.54,337866.0,8.5226,8.5325,8.4829,8.4829,337866.0
2021-07-26 14:15:00,8.55,8.56,8.54,8.55,189445.0,8.4928,8.5027,8.4829,8.4928,189445.0
2021-07-26 14:20:00,8.56,8.57,8.54,8.55,518768.0,8.5027,8.5127,8.4829,8.4928,518768.0
2021-07-26 14:25:00,8.54,8.56,8.53,8.55,254126.0,8.4829,8.5027,8.4729,8.4928,254126.0
2021-07-26 14:30:00,8.55,8.55,8.52,8.55,223287.0,8.4928,8.4928,8.463,8.4928,223287.0
2021-07-26 14:35:00,8.55,8.55,8.53,8.53,136387.0,8.4928,8.4928,8.4729,8.4729,136387.0
2021-07-26 14:40:00,8.54,8.55,8.51,8.55,317559.0,8.4829,8.4928,8.4531,8.4928,317559.0
2021-07-26 14:45:00,8.55,8.56,8.51,8.52,146233.0,8.4928,8.5027,8.4531,8.463,146233.0
2021-07-26 14:50:00,8.52,8.53,8.5,8.51,231791.0,8.463,8.4729,8.4431,8.4531,231791.0
2021-07-26 14:55:00,8.52,8.52,8.51,8.52,68251.0,8.463,8.463,8.4531,8.463,68251.0
2021-07-26 15:00:00,8.52,8.53,8.48,8.53,1579152.0,8.463,8.4729,8.4233,8.4729,1579152.0
2021-07-26 15:05:00,8.52,8.58,8.52,8.58,773689.0,8.463,8.5226,8.463,8.5226,773689.0
2021-07-26 15:10:00,8.58,8.69,8.57,8.69,585759.0,8.5226,8.6319,8.5127,8.6319,585759.0
2021-07-26 15:15:00,8.69,8.74,8.63,8.73,707034.0,8.6319,8.6815,8.5723,8.6716,707034.0
2021-07-26 15:20:00,8.72,8.81,8.72,8.78,777274.0,8.6617,8.7511,8.6617,8.7213,777274.0
2021-07-26 15:25:00,8.78,8.83,8.74,8.76,925610.0,8.7213,8.7709,8.6815,8.7014,925610.0
2021-07-26 15:30:00,8.76,8.76,8.69,8.71,1057184.0,8.7014,8.7014,8.6319,8.6517,1057184.0
2021-07-26 15:35:00,8.71,8.74,8.69,8.72,346702.0,8.6517,8.6815,8.6319,8.6617,346702.0
2021-07-26 15:40:00,8.72,8.77,8.71,8.75,458874.0,8.6617,8.7113,8.6517,8.6915,458874.0
2021-07-26 15:45:00,8.76,8.79,8.74,8.79,500347.0,8.7014,8.7312,8.6815,8.7312,500347.0
2021-07-26 15:50:00,8.79,8.8,8.77,8.78,1012992.0,8.7312,8.7411,8.7113,8.7213,1012992.0
2021-07-26 15:55:00,8.78,8.81,8.74,8.76,2822791.0,8.7213,8.7511,8.6815,8.7014,2822791.0
2021-07-27 09:30:00,8.76,8.77,8.69,8.74,370144.0,8.7014,8.7113,8.6319,8.6815,370144.0
2021-07-27 09:35:00,8.74,8.79,8.72,8.76,227766.0,8.6815,8.7312,8.6617,8.7014,227766.0
2021-07-27 09:40:00,8.76,8.86,8.76,8.8,282658.0,8.7014,8.8007,8.7014,8.7411,282658.0
2021-07-27 09:45:00,8.8,8.82,8.78,8.81,329237.0,8.7411,8.761,8.7213,8.7511,329237.0
2021-07-27 09:50:00,8.81,8.83,8.8,8.8,127792.0,8.7511,8.7709,8.7411,8.7411,127792.0
2021-07-27 09:55:00,8.8,8.81,8.7,8.7,311517.0,8.7411,8.7511,8.6418,8.6418,311517.0
2021-07-27 10:00:00,8.71,8.71,8.61,8.65,520094.0,8.6517,8.6517,8.5524,8.5921,520094.0
2021-07-27 10:05:00,8.65,8.66,8.62,8.63,147534.0,8.5921,8.6021,8.5623,8.5723,147534.0
2021-07-27 10:10:00,8.63,8.69,8.61,8.69,463157.0,8.5723,8.6319,8.5524,8.6319,463157.0
2021-07-27 10:15:00,8.69,8.74,8.67,8.71,232802.0,8.6319,8.6815,8.612,8.6517,232802.0
2021-07-27 10:20:00,8.71,8.73,8.67,8.67,306958.0,8.6517,8.6716,8.612,8.612,306958.0
2021-07-27 10:25:00,8.67,8.71,8.66,8.71,216034.0,8.612,8.6517,8.6021,8.6517,216034.0
2021-07-27 10:30:00,8.71,8.73,8.7,8.73,191219.0,8.6517,8.6716,8.6418,8.6716,191219.0
2021-07-27 10:35:00,8.72,8.84,8.7,8.82,732754.0,8.6617,8.7809,8.6418,8.761,732754.0
2021-07-27 10:40:00,8.82,8.83,8.75,8.76,178883.0,8.761,8.7709,8.6915,8.7014,178883.0
2021-07-27 10:45:00,8.76,8.8,8.75,8.78,1139262.0,8.7014,8.7411,8.6915,8.7213,1139262.0
2021-07-27 10:50:00,8.78,8.81,8.76,8.79,308893.0,8.7213,8.7511,8.7014,8.7312,308893.0
2021-07-27 10:55:00,8.79,8.81,8.78,8.78,114498.0,8.7312,8.7511,8.7213,8.7213,114498.0
2021-07-27 11:00:00,8.77,8.79,8.77,8.79,83678.0,8.7113,8.7312,8.7113,8.7312,83678.0
2021-07-27 11:05:00,8.79,8.85,8.78,8.81,215205.0,8.7312,8.7908,8.7213,8.7511,215205.0
2021-07-27 11:10:00,8.8,8.83,8.8,8.82,76741.0,8.7411,8.7709,8.7411,8.761,76741.0
2021-07-27 11:15:00,8.82,8.84,8.82,8.82,63632.0,8.761,8.7809,8.761,8.761,63632.0
2021-07-27 11:20:00,8.83,8.87,8.81,8.86,232425.0,8.7709,8.8107,8.7511,8.8007,232425.0
2021-07-27 11:25:00,8.86,8.86,8.82,8.84,81277.0,8.8007,8.8007,8.761,8.7809,81277.0
2021-07-27 11:30:00,8.84,8.84,8.8,8.82,77581.0,8.7809,8.7809,8.7411,8.761,77581.0
2021-07-27 11:35:00,8.82,8.82,8.78,8.79,58261.0,8.761,8.761,8.7213,8.7312,58261.0
2021-07-27 11:40:00,8.79,8.79,8.77,8.78,83778.0,8.7312,8.7312,8.7113,8.7213,83778.0
2021-07-27 11:45:00,8.78,8.8,8.77,8.79,77710.0,8.7213,8.7411,8.7113,8.7312,77710.0
2021-07-27 11:50:00,8.8,8.81,8.79,8.8,54097.0,8.7411,8.7511,8.7312,8.7411,54097.0
2021-07-27 11:55:00,8.81,8.84,8.8,8.84,38269.0,8.7511,8.7809,8.7411,8.7809,38269.0
2021-07-27 12:00:00,8.84,8.87,8.83,8.86,93238.0,8.7809,8.8107,8.7709,8.8007,93238.0
2021-07-27 12:05:00,8.86,8.9,8.86,8.88,86260.0,8.8007,8.8405,8.8007,8.8206,86260.0
2021-07-27 12:10:00,8.88,8.92,8.88,8.91,309054.0,8.8206,8.8603,8.8206,8.8504,309054.0
2021-07-27 12:15:00,8.91,8.92,8.88,8.89,74964.0,8.8504,8.8603,8.8206,8.8305,74964.0
2021-07-27 12:20:00,8.89,8.92,8.89,8.89,74079.0,8.8305,8.8603,8.8305,8.8305,74079.0
2021-07-27 12:25:00,8.9,8.94,8.9,8.93,221339.0,8.8405,8.8802,8.8405,8.8703,221339.0
2021-07-27 12:30:00,8.93,8.93,8.9,8.93,110392.0,8.8703,8.8703,8.8405,8.8703,110392.0
2021-07-27 12:35:00,8.93,8.97,8.92,8.96,197119.0,8.8703,8.91,8.8603,8.9001,197119.0
2021-07-27 12:40:00,8.96,8.98,8.95,8.96,108252.0,8.9001,8.9199,8.8901,8.9001,108252.0
2021-07-27 12:45:00,8.96,8.97,8.95,8.95,133279.0,8.9001,8.91,8.8901,8.8901,133279.0
2021-07-27 12:50:00,8.95,8.96,8.95,8.96,81472.0,8.8901,8.9001,8.8901,8.9001,81472.0
2021-07-27 12:55:00,8.96,8.98,8.95,8.97,151171.0,8.9001,8.9199,8.8901,8.91,151171.0
2021-07-27 13:00:00,8.97,8.98,8.96,8.97,52004.0,8.91,8.9199,8.9001,8.91,52004.0
2021-07-27 13:05:00,8.97,9.0,8.97,8.99,148170.0,8.91,8.9398,8.91,8.9299,148170.0
2021-07-27 13:10:00,8.99,9.02,8.98,9.0,436242.0,8.9299,8.9597,8.9199,8.9398,436242.0
2021-07-27 13:15:00,9.0,9.0,8.96,8.97,77182.0,8.9398,8.9398,8.9001,8.91,77182.0
2021-07-27 13:20:00,8.97,8.99,8.96,8.96,39974.0,8.91,8.9299,8.9001,8.9001,39974.0
2021-07-27 13:25:00,8.96,8.97,8.95,8.95,325809.0,8.9001,8.91,8.8901,8.8901,325809.0
2021-07-27 13:30:00,8.96,8.97,8.9,8.91,241753.0,8.9001,8.91,8.8405,8.8504,241753.0
2021-07-27 13:35:00,8.91,8.94,8.9,8.94,47469.0,8.8504,8.8802,8.8405,8.8802,47469.0
2021-07-27 13:40:00,8.94,8.97,8.93,8.97,194988.0,8.8802,8.91,8.8703,8.91,194988.0
2021-07-27 13:45:00,8.97,9.0,8.96,9.0,316983.0,8.91,8.9398,8.9001,8.9398,316983.0
2021-07-27 13:50:00,9.0,9.0,8.99,9.0,124207.0,8.9398,8.9398,8.9299,8.9398,124207.0
2021-07-27 13:55:00,9.0,9.0,8.99,8.99,59538.0,8.9398,8.9398,8.9299,8.9299,59538.0
2021-07-27 14:00:00,9.0,9.01,8.98,9.0,180702.0,8.9398,8.9497,8.9199,8.9398,180702.0
2021-07-27 14:05:00,9.0,9.0,8.95,8.96,78556.0,8.9398,8.9398,8.8901,8.9001,78556.0
2021-07-27 14:10:00,8.96,8.98,8.95,8.96,83548.0,8.9001,8.9199,8.8901,8.9001,83548.0
2021-07-27 14:15:00,8.96,8.99,8.96,8.97,85904.0,8.9001,8.9299,8.9001,8.91,85904.0
2021-07-27 14:20:00,8.97,9.02,8.97,8.99,309142.0,8.91,8.9597,8.91,8.9299,309142.0
2021-07-27 14:25:00,8.99,9.02,8.98,9.01,519023.0,8.9299,8.9597,8.9199,8.9497,519023.0
2021-07-27 14:30:00,9.01,9.01,8.99,9.0,116586.0,8.9497,8.9497,8.9299,8.9398,116586.0
2021-07-27 14:35:00,9.0,9.01,8.98,9.0,112250.0,8.9398,8.9497,8.9199,8.9398,112250.0
2021-07-27 14:40:00,9.0,9.01,8.98,9.0,130120.0,8.9398,8.9497,8.9199,8.9398,130120.0
2021-07-27 14:45:00,9.0,9.0,8.97,8.98,105686.0,8.9398,8.9398,8.91,8.9199,105686.0
2021-07-27 14:50:00,8.99,8.99,8.96,8.96,39317.0,8.9299,8.9299,8.9001,8.9001,39317.0
2021-07-27 14:55:00,8.97,8.98,8.96,8.96,88837.0,8.91,8.9199,8.9001,8.9001,88837.0
2021-07-27 15:00:00,8.96,8.98,8.96,8.96,61558.0,8.9001,8.9199,8.9001,8.9001,61558.0
2021-07-27 15:05:00,8.96,8.97,8.95,8.96,62428.0,8.9001,8.91,8.8901,8.9001,62428.0
2021-07-27 15:10:00,8.96,8.98,8.96,8.97,120464.0,8.9001,8.9199,8.9001,8.91,120464.0
2021-07-27 15:15:00,8.98,9.0,8.96,8.96,181134.0,8.9199,8.9398,8.9001,8.9001,181134.0
2021-07-27 15:20:00,8.96,8.97,8.95,8.96,60768.0,8.9001,8.91,8.8901,8.9001,60768.0
2021-07-27 15:25:00,8.96,9.0,8.96,8.98,142066.0,8.9001,8.9398,8.9001,8.9199,142066.0
2021-07-27 15:30:00,8.97,8.99,8.95,8.95,176856.0,8.91,8.9299,8.8901,8.8901,176856.0
2021-07-27 15:35:00,8.96,8.96,8.93,8.95,185388.0,8.9001,8.9001,8.8703,8.8901,185388.0
2021-07-27 15:40:00,8.95,8.96,8.93,8.95,275811.0,8.8901,8.9001,8.8703,8.8901,275811.0
2021-07-27 15:45:00,8.95,8.95,8.92,8.93,255881.0,8.8901,8.8901,8.8603,8.8703,255881.0
2021-07-27 15:50:00,8.93,8.97,8.92,8.96,335266.0,8.8703,8.91,8.8603,8.9001,335266.0
2021-07-27 15:55:00,8.96,9.0,8.96,8.99,906797.0,8.9001,8.9398,8.9001,8.9299,906797.0
2021-07-28 09:30:00,9.05,9.13,9.03,9.1,284933.0,8.9895,9.0689,8.9696,9.0391,284933.0
2021-07-28 09:35:00,9.1,9.15,9.07,9.13,1419173.0,9.0391,9.0888,9.0093,9.0689,1419173.0
2021-07-28 09:40:00,9.13,9.2,9.12,9.19,404416.0,9.0689,9.1384,9.059,9.1285,404416.0
2021-07-28 09:45:00,9.19,9.22,9.17,9.19,222336.0,9.1285,9.1583,9.1087,9.1285,222336.0
2021-07-28 09:50:00,9.19,9.2,9.12,9.13,102035.0,9.1285,9.1384,9.059,9.0689,102035.0
2021-07-28 09:55:00,9.13,9.14,9.11,9.12,1115109.0,9.0689,9.0789,9.0491,9.059,1115109.0
2021-07-28 10:00:00,9.11,9.12,9.06,9.09,382534.0,9.0491,9.059,8.9994,9.0292,382534.0
2021-07-28 10:05:00,9.09,9.09,9.02,9.03,94447.0,9.0292,9.0292,8.9597,8.9696,94447.0
2021-07-28 10:10:00,9.03,9.03,8.98,9.01,131303.0,8.9696,8.9696,8.9199,8.9497,131303.0
2021-07-28 10:15:00,9.01,9.03,9.01,9.02,42071.0,8.9497,8.9696,8.9497,8.9597,42071.0
2021-07-28 10:20:00,9.02,9.04,9.0,9.04,1501484.0,8.9597,8.9795,8.9398,8.9795,1501484.0
2021-07-28 10:25:00,9.04,9.05,9.02,9.05,63249.0,8.9795,8.9895,8.9597,8.9895,63249.0
2021-07-28 10:30:00,9.04,9.05,9.03,9.04,45015.0,8.9795,8.9895,8.9696,8.9795,45015.0
2021-07-28 10:35:00,9.04,9.04,9.01,9.02,74436.0,8.9795,8.9795,8.9497,8.9597,74436.0
2021-07-28 10:40:00,9.02,9.03,9.01,9.01,36848.0,8.9597,8.9696,8.9497,8.9497,36848.0
2021-07-28 10:45:00,9.01,9.05,9.0,9.04,91412.0,8.9497,8.9895,8.9398,8.9795,91412.0
2021-07-28 10:50:00,9.04,9.05,9.03,9.05,69110.0,8.9795,8.9895,8.9696,8.9895,69110.0
2021-07-28 10:55:00,9.04,9.06,9.03,9.05,82257.0,8.9795,8.9994,8.9696,8.9895,82257.0
2021-07-28 11:00:00,9.05,9.06,9.04,9.05,272668.0,8.9895,8.9994,8.9795,8.9895,272668.0
2021-07-28 11:05:00,9.04,9.08,9.04,9.07,63782.0,8.9795,9.0193,8.9795,9.0093,63782.0
2021-07-28 11:10:00,9.07,9.07,9.05,9.06,28718.0,9.0093,9.0093,8.9895,8.9994,28718.0
2021-07-28 11:15:00,9.05,9.08,9.05,9.08,107327.0,8.9895,9.0193,8.9895,9.0193,107327.0
2021-07-28 11:20:00,9.08,9.09,9.07,9.09,144791.0,9.0193,9.0292,9.0093,9.0292,144791.0
2021-07-28 11:25:00,9.09,9.1,9.08,9.1,37584.0,9.0292,9.0391,9.0193,9.0391,37584.0
2021-07-28 11:30:00,9.1,9.12,9.09,9.12,189672.0,9.0391,9.059,9.0292,9.059,189672.0
2021-07-28 11:35:00,9.12,9.13,9.1,9.12,718673.0,9.059,9.0689,9.0391,9.059,718673.0
2021-07-28 11:40:00,9.13,9.13,9.11,9.12,99219.0,9.0689,9.0689,9.0491,9.059,99219.0
2021-07-28 11:45:00,9.12,9.12,9.11,9.12,28101.0,9.059,9.059,9.0491,9.059,28101.0
2021-07-28 11:50:00,9.12,9.13,9.1,9.13,626690.0,9.059,9.0689,9.0391,9.0689,626690.0
2021-07-28 11:55:00,9.13,9.13,9.11,9.12,53696.0,9.0689,9.0689,9.0491,9.059,53696.0
2021-07-28 12:00:00,9.12,9.12,9.11,9.12,45582.0,9.059,9.059,9.0491,9.059,45582.0
2021-07-28 12:05:00,9.12,9.12,9.11,9.12,89760.0,9.059,9.059,9.0491,9.059,89760.0
2021-07-28 12:10:00,9.12,9.12,9.1,9.11,60262.0,9.059,9.059,9.0391,9.0491,60262.0
2021-07-28 12:15:00,9.11,9.11,9.1,9.11,27671.0,9.0491,9.0491,9.0391,9.0491,27671.0
2021-07-28 12:20:00,9.11,9.11,9.08,9.09,52138.0,9.0491,9.0491,9.0193,9.0292,52138.0
2021-07-28 12:25:00,9.09,9.1,9.07,9.1,164101.0,9.0292,9.0391,9.0093,9.0391,164101.0
2021-07-28 12:30:00,9.1,9.13,9.09,9.13,60962.0,9.0391,9.0689,9.0292,9.0689,60962.0
2021-07-28 12:35:00,9.13,9.14,9.12,9.13,72788.0,9.0689,9.0789,9.059,9.0689,72788.0
2021-07-28 12:40:00,9.13,9.15,9.13,9.14,37189.0,9.0689,9.0888,9.0689,9.0789,37189.0
2021-07-28 12:45:00,9.14,9.17,9.14,9.16,66549.0,9.0789,9.1087,9.0789,9.0987,66549.0
2021-07-28 12:50:00,9.15,9.17,9.15,9.17,25970.0,9.0888,9.1087,9.0888,9.1087,25970.0
2021-07-28 12:55:00,9.17,9.18,9.15,9.18,2694140.0,9.1087,9.1186,9.0888,9.1186,2694140.0
2021-07-28 13:00:00,9.18,9.19,9.17,9.19,38494.0,9.1186,9.1285,9.1087,9.1285,38494.0
2021-07-28 13:05:00,9.19,9.19,9.16,9.18,52434.0,9.1285,9.1285,9.0987,9.1186,52434.0
2021-07-28 13:10:00,9.18,9.18,9.17,9.18,27679.0,9.1186,9.1186,9.1087,9.1186,27679.0
2021-07-28 13:15:00,9.18,9.18,9.16,9.17,84093.0,9.1186,9.1186,9.0987,9.1087,84093.0
2021-07-28 13:20:00,9.16,9.18,9.14,9.14,116767.0,9.0987,9.1186,9.0789,9.0789,116767.0
2021-07-28 13:25:00,9.14,9.15,9.12,9.13,35739.0,9.0789,9.0888,9.059,9.0689,35739.0
2021-07-28 13:30:00,9.13,9.16,9.13,9.16,44892.0,9.0689,9.0987,9.0689,9.0987,44892.0
2021-07-28 13:35:00,9.16,9.17,9.15,9.17,33774.0,9.0987,9.1087,9.0888,9.1087,33774.0
2021-07-28 13:40:00,9.17,9.17,9.15,9.16,44442.0,9.1087,9.1087,9.0888,9.0987,44442.0
2021-07-28 13:45:00,9.16,9.17,9.13,9.13,96944.0,9.0987,9.1087,9.0689,9.0689,96944.0
2021-07-28 13:50:00,9.13,9.16,9.13,9.16,96633.0,9.0689,9.0987,9.0689,9.0987,96633.0
2021-07-28 13:55:00,9.16,9.19,9.15,9.18,51503.0,9.0987,9.1285,9.0888,9.1186,51503.0
2021-07-28 14:00:00,9.18,9.19,9.15,9.19,68066.0,9.1186,9.1285,9.0888,9.1285,68066.0
2021-07-28 14:05:00,9.19,9.19,9.17,9.19,28360.0,9.1285,9.1285,9.1087,9.1285,28360.0
2021-07-28 14:10:00,9.19,9.19,9.18,9.19,27583.0,9.1285,9.1285,9.1186,9.1285,27583.0
2021-07-28 14:15:00,9.19,9.19,9.18,9.19,34131.0,9.1285,9.1285,9.1186,9.1285,34131.0
2021-07-28 14:20:00,9.19,9.19,9.16,9.19,61272.0,9.1285,9.1285,9.0987,9.1285,61272.0
2021-07-28 14:25:00,9.19,9.19,9.18,9.19,30559.0,9.1285,9.1285,9.1186,9.1285,30559.0
2021-07-28 14:30:00,9.19,9.21,9.18,9.18,104075.0,9.1285,9.1484,9.1186,9.1186,104075.0
2021-07-28 14:35:00,9.19,9.21,9.17,9.21,156865.0,9.1285,9.1484,9.1087,9.1484,156865.0
2021-07-28 14:40:00,9.21,9.22,9.2,9.21,70563.0,9.1484,9.1583,9.1384,9.1484,70563.0
2021-07-28 14:45:00,9.21,9.24,9.21,9.24,82183.0,9.1484,9.1782,9.1484,9.1782,82183.0
2021-07-28 14:50:00,9.24,9.27,9.23,9.25,178549.0,9.1782,9.208,9.1682,9.1881,178549.0
2021-07-28 14:55:00,9.25,9.25,9.22,9.23,70758.0,9.1881,9.1881,9.1583,9.1682,70758.0
2021-07-28 15:00:00,9.22,9.23,9.19,9.2,250374.0,9.1583,9.1682,9.1285,9.1384,250374.0
2021-07-28 15:05:00,9.2,9.2,9.18,9.19,270466.0,9.1384,9.1384,9.1186,9.1285,270466.0
2021-07-28 15:10:00,9.19,9.2,9.18,9.2,66385.0,9.1285,9.1384,9.1186,9.1384,66385.0
2021-07-28 15:15:00,9.2,9.2,9.15,9.17,152819.0,9.1384,9.1384,9.0888,9.1087,152819.0
2021-07-28 15:20:00,9.17,9.17,9.13,9.13,94681.0,9.1087,9.1087,9.0689,9.0689,94681.0
2021-07-28 15:25:00,9.13,9.14,9.1,9.12,330258.0,9.0689,9.0789,9.0391,9.059,330258.0
2021-07-28 15:30:00,9.12,9.16,9.11,9.13,217401.0,9.059,9.0987,9.0491,9.0689,217401.0
2021-07-28 15:35:00,9.13,9.14,9.12,9.13,117842.0,9.0689,9.0789,9.059,9.0689,117842.0
2021-07-28 15:40:00,9.14,9.18,9.13,9.18,1289339.0,9.0789,9.1186,9.0689,9.1186,1289339.0
2021-07-28 15:45:00,9.18,9.19,9.17,9.19,781635.0,9.1186,9.1285,9.1087,9.1285,781635.0
2021-07-28 15:50:00,9.19,9.2,9.18,9.2,647002.0,9.1285,9.1384,9.1186,9.1384,647002.0
2021-07-28 15:55:00,9.19,9.2,9.14,9.14,1012997.0,9.1285,9.1384,9.0789,9.0789,1012997.0
2021-07-29 09:30:00,9.18,9.3,9.14,9.15,779812.0,9.1186,9.2378,9.0789,9.0888,779812.0
2021-07-29 09:35:00,9.15,9.31,9.14,9.3,126756.0,9.0888,9.2477,9.0789,9.2378,126756.0
2021-07-29 09:40:00,9.3,9.32,9.22,9.25,176652.0,9.2378,9.2576,9.1583,9.1881,176652.0
2021-07-29 09:45:00,9.24,9.25,9.19,9.24,77002.0,9.1782,9.1881,9.1285,9.1782,77002.0
2021-07-29 09:50:00,9.25,9.25,9.21,9.23,73026.0,9.1881,9.1881,9.1484,9.1682,73026.0
2021-07-29 09:55:00,9.22,9.24,9.19,9.21,135869.0,9.1583,9.1782,9.1285,9.1484,135869.0
2021-07-29 10:00:00,9.21,9.23,9.19,9.21,127003.0,9.1484,9.1682,9.1285,9.1484,127003.0
2021-07-29 10:05:00,9.21,9.21,9.19,9.21,38967.0,9.1484,9.1484,9.1285,9.1484,38967.0
2021-07-29 10:10:00,9.21,9.23,9.2,9.2,146332.0,9.1484,9.1682,9.1384,9.1384,146332.0
2021-07-29 10:15:00,9.21,9.21,9.16,9.17,148790.0,9.1484,9.1484,9.0987,9.1087,148790.0
2021-07-29 10:20:00,9.17,9.25,9.12,9.15,773519.0,9.1087,9.1881,9.059,9.0888,773519.0
2021-07-29 10:25:00,9.15,9.16,9.1,9.13,251579.0,9.0888,9.0987,9.0391,9.0689,251579.0
2021-07-29 10:30:00,9.13,9.14,9.03,9.07,224567.0,9.0689,9.0789,8.9696,9.0093,224567.0
2021-07-29 10:35:00,9.07,9.08,8.98,8.99,697793.0,9.0093,9.0193,8.9199,8.9299,697793.0
2021-07-29 10:40:00,8.99,9.05,8.96,9.05,101680.0,8.9299,8.9895,8.9001,8.9895,101680.0
2021-07-29 10:45:00,9.05,9.07,9.04,9.04,53774.0,8.9895,9.0093,8.9795,8.9795,53774.0
2021-07-29 10:50:00,9.04,9.12,9.04,9.12,189631.0,8.9795,9.059,8.9795,9.059,189631.0
2021-07-29 10:55:00,9.11,9.12,9.1,9.1,66512.0,9.0491,9.059,9.0391,9.0391,66512.0
2021-07-29 11:00:00,9.1,9.18,9.09,9.17,302292.0,9.0391,9.1186,9.0292,9.1087,302292.0
2021-07-29 11:05:00,9.18,9.19,9.12,9.14,81685.0,9.1186,9.1285,9.059,9.0789,81685.0
2021-07-29 11:10:00,9.14,9.16,9.14,9.15,110377.0,9.0789,9.0987,9.0789,9.0888,110377.0
2021-07-29 11:15:00,9.15,9.15,9.12,9.13,56481.0,9.0888,9.0888,9.059,9.0689,56481.0
2021-07-29 11:20:00,9.13,9.14,9.11,9.13,14341.0,9.0689,9.0789,9.0491,9.0689,14341.0
2021-07-29 11:25:00,9.13,9.13,9.11,9.13,15966.0,9.0689,9.0689,9.0491,9.0689,15966.0
2021-07-29 11:30:00,9.13,9.13,9.1,9.11,135144.0,9.0689,9.0689,9.0391,9.0491,135144.0
2021-07-29 11:35:00,9.11,9.12,9.08,9.11,371776.0,9.0491,9.059,9.0193,9.0491,371776.0
2021-07-29 11:40:00,9.11,9.11,9.1,9.1,44914.0,9.0491,9.0491,9.0391,9.0391,44914.0
2021-07-29 11:45:00,9.11,9.11,9.1,9.1,28546.0,9.0491,9.0491,9.0391,9.0391,28546.0
2021-07-29 11:50:00,9.1,9.12,9.1,9.11,113377.0,9.0391,9.059,9.0391,9.0491,113377.0
2021-07-29 11:55:00,9.11,9.14,9.1,9.11,119035.0,9.0491,9.0789,9.0391,9.0491,119035.0
2021-07-29 12:00:00,9.11,9.12,9.1,9.11,53190.0,9.0491,9.059,9.0391,9.0491,53190.0
2021-07-29 12:05:00,9.12,9.12,9.11,9.11,24410.0,9.059,9.059,9.0491,9.0491,24410.0
2021-07-29 12:10:00,9.12,9.12,9.1,9.12,55107.0,9.059,9.059,9.0391,9.059,55107.0
2021-07-29 12:15:00,9.12,9.12,9.1,9.11,29941.0,9.059,9.059,9.0391,9.0491,29941.0
2021-07-29 12:20:00,9.11,9.11,9.09,9.1,334510.0,9.0491,9.0491,9.0292,9.0391,334510.0
2021-07-29 12:25:00,9.11,9.11,9.07,9.08,279414.0,9.0491,9.0491,9.0093,9.0193,279414.0
2021-07-29 12:30:00,9.08,9.08,9.05,9.07,286268.0,9.0193,9.0193,8.9895,9.0093,286268.0
2021-07-29 12:35:00,9.07,9.16,9.06,9.16,3252232.0,9.0093,9.0987,8.9994,9.0987,3252232.0
2021-07-29 12:40:00,9.16,9.19,9.13,9.15,430842.0,9.0987,9.1285,9.0689,9.0888,430842.0
2021-07-29 12:45:00,9.14,9.15,9.09,9.12,418026.0,9.0789,9.0888,9.0292,9.059,418026.0
2021-07-29 12:50:00,9.12,9.13,9.09,9.11,627434.0,9.059,9.0689,9.0292,9.0491,627434.0
2021-07-29 12:55:00,9.11,9.12,9.09,9.1,120237.0,9.0491,9.059,9.0292,9.0391,120237.0
2021-07-29 13:00:00,9.11,9.16,9.1,9.14,990399.0,9.0491,9.0987,9.0391,9.0789,990399.0
2021-07-29 13:05:00,9.14,9.18,9.11,9.16,215980.0,9.0789,9.1186,9.0491,9.0987,215980.0
2021-07-29 13:10:00,9.15,9.16,9.11,9.11,909939.0,9.0888,9.0987,9.0491,9.0491,909939.0
2021-07-29 13:15:00,9.12,9.14,9.1,9.11,63115.0,9.059,9.0789,9.0391,9.0491,63115.0
2021-07-29 13:20:00,9.12,9.13,9.1,9.11,120679.0,9.059,9.0689,9.0391,9.0491,120679.0
2021-07-29 13:25:00,9.1,9.12,9.09,9.12,87320.0,9.0391,9.059,9.0292,9.059,87320.0
2021-07-29 13:30:00,9.12,9.12,9.11,9.11,66838.0,9.059,9.059,9.0491,9.0491,66838.0
2021-07-29 13:35:00,9.11,9.12,9.07,9.08,82366.0,9.0491,9.059,9.0093,9.0193,82366.0
2021-07-29 13:40:00,9.07,9.1,9.06,9.1,76069.0,9.0093,9.0391,8.9994,9.0391,76069.0
2021-07-29 13:45:00,9.09,9.09,9.07,9.09,122928.0,9.0292,9.0292,9.0093,9.0292,122928.0
2021-07-29 13:50:00,9.08,9.12,9.08,9.11,991104.0,9.0193,9.059,9.0193,9.0491,991104.0
2021-07-29 13:55:00,9.1,9.12,9.1,9.12,80069.0,9.0391,9.059,9.0391,9.059,80069.0
2021-07-29 14:00:00,9.12,9.12,9.1,9.11,87483.0,9.059,9.059,9.0391,9.0491,87483.0
2021-07-29 14:05:00,9.11,9.12,9.1,9.12,157494.0,9.0491,9.059,9.0391,9.059,157494.0
2021-07-29 14:10:00,9.12,9.12,9.11,9.12,91025.0,9.059,9.059,9.0491,9.059,91025.0
2021-07-29 14:15:00,9.11,9.12,9.09,9.11,208365.0,9.0491,9.059,9.0292,9.0491,208365.0
2021-07-29 14:20:00,9.11,9.11,9.07,9.09,138708.0,9.0491,9.0491,9.0093,9.0292,138708.0
2021-07-29 14:25:00,9.09,9.11,9.08,9.09,1639368.0,9.0292,9.0491,9.0193,9.0292,1639368.0
2021-07-29 14:30:00,9.09,9.1,9.09,9.09,65993.0,9.0292,9.0391,9.0292,9.0292,65993.0
2021-07-29 14:35:00,9.09,9.11,9.07,9.08,147188.0,9.0292,9.0491,9.0093,9.0193,147188.0
2021-07-29 14:40:00,9.08,9.11,9.05,9.08,1735702.0,9.0193,9.0491,8.9895,9.0193,1735702.0
2021-07-29 14:45:00,9.08,9.11,9.03,9.05,237745.0,9.0193,9.0491,8.9696,8.9895,237745.0
2021-07-29 14:50:00,9.04,9.06,9.01,9.01,2681700.0,8.9795,8.9994,8.9497,8.9497,2681700.0
2021-07-29 14:55:00,9.01,9.08,9.01,9.07,216075.0,8.9497,9.0193,8.9497,9.0093,216075.0
2021-07-29 15:00:00,9.08,9.1,9.07,9.08,581783.0,9.0193,9.0391,9.0093,9.0193,581783.0
2021-07-29 15:05:00,9.08,9.11,9.07,9.11,515059.0,9.0193,9.0491,9.0093,9.0491,515059.0
2021-07-29 15:10:00,9.11,9.11,9.05,9.09,163856.0,9.0491,9.0491,8.9895,9.0292,163856.0
2021-07-29 15:15:00,9.08,9.09,9.06,9.08,83941.0,9.0193,9.0292,8.9994,9.0193,83941.0
2021-07-29 15:20:00,9.08,9.08,9.06,9.07,258371.0,9.0193,9.0193,8.9994,9.0093,258371.0
2021-07-29 15:25:00,9.07,9.07,9.03,9.05,477312.0,9.0093,9.0093,8.9696,8.9895,477312.0
2021-07-29 15:30:00,9.05,9.06,9.02,9.04,2710927.0,8.9895,8.9994,8.9597,8.9795,2710927.0
2021-07-29 15:35:00,9.04,9.05,9.01,9.04,1040466.0,8.9795,8.9895,8.9497,8.9795,1040466.0
2021-07-29 15:40:00,9.04,9.1,9.04,9.1,438021.0,8.9795,9.0391,8.9795,9.0391,438021.0
2021-07-29 15:45:00,9.1,9.12,9.08,9.08,426318.0,9.0391,9.059,9.0193,9.0193,426318.0
2021-07-29 15:50:00,9.08,9.11,9.04,9.04,1400936.0,9.0193,9.0491,8.9795,8.9795,1400936.0
2021-07-29 15:55:00,9.04,9.1,8.99,9.08,3584099.0,8.9795,9.0391,8.9299,9.0193,3584099.0
2021-07-30 09:30:00,9.01,9.15,8.94,9.11,268028.0,8.9497,9.0888,8.8802,9.0491,268028.0
2021-07-30 09:35:00,9.12,9.21,9.11,9.2,281205.0,9.059,9.1484,9.0491,9.1384,281205.0
2021-07-30 09:40:00,9.21,9.25,9.17,9.18,293596.0,9.1484,9.1881,9.1087,9.1186,293596.0
2021-07-30 09:45:00,9.17,9.2,9.1,9.11,221237.0,9.1087,9.1384,9.0391,9.0491,221237.0
2021-07-30 09:50:00,9.12,9.15,9.1,9.11,440004.0,9.059,9.0888,9.0391,9.0491,440004.0
2021-07-30 09:55:00,9.11,9.15,9.1,9.13,89773.0,9.0491,9.0888,9.0391,9.0689,89773.0
2021-07-30 10:00:00,9.13,9.13,9.04,9.07,252071.0,9.0689,9.0689,8.9795,9.0093,252071.0
2021-07-30 10:05:00,9.07,9.11,9.05,9.07,244381.0,9.0093,9.0491,8.9895,9.0093,244381.0
2021-07-30 10:10:00,9.08,9.08,8.93,8.94,200457.0,9.0193,9.0193,8.8703,8.8802,200457.0
2021-07-30 10:15:00,8.94,8.95,8.88,8.91,346913.0,8.8802,8.8901,8.8206,8.8504,346913.0
2021-07-30 10:20:00,8.9,8.91,8.83,8.84,1508191.0,8.8405,8.8504,8.7709,8.7809,1508191.0
2021-07-30 10:25:00,8.83,8.9,8.83,8.89,337649.0,8.7709,8.8405,8.7709,8.8305,337649.0
2021-07-30 10:30:00,8.89,9.0,8.87,8.97,3492071.0,8.8305,8.9398,8.8107,8.91,3492071.0
2021-07-30 10:35:00,8.98,8.98,8.91,8.91,117805.0,8.9199,8.9199,8.8504,8.8504,117805.0
2021-07-30 10:40:00,8.91,8.97,8.9,8.94,105000.0,8.8504,8.91,8.8405,8.8802,105000.0
2021-07-30 10:45:00,8.93,8.94,8.88,8.89,133204.0,8.8703,8.8802,8.8206,8.8305,133204.0
2021-07-30 10:50:00,8.89,8.96,8.88,8.94,210551.0,8.8305,8.9001,8.8206,8.8802,210551.0
2021-07-30 10:55:00,8.94,8.95,8.89,8.94,168798.0,8.8802,8.8901,8.8305,8.8802,168798.0
2021-07-30 11:00:00,8.94,8.98,8.93,8.98,583733.0,8.8802,8.9199,8.8703,8.9199,583733.0
2021-07-30 11:05:00,8.98,9.04,8.97,9.04,87799.0,8.9199,8.9795,8.91,8.9795,87799.0
2021-07-30 11:10:00,9.04,9.07,9.0,9.05,167789.0,8.9795,9.0093,8.9398,8.9895,167789.0
2021-07-30 11:15:00,9.05,9.08,9.03,9.08,67209.0,8.9895,9.0193,8.9696,9.0193,67209.0
2021-07-30 11:20:00,9.08,9.09,9.06,9.09,55924.0,9.0193,9.0292,8.9994,9.0292,55924.0
2021-07-30 11:25:00,9.08,9.14,9.08,9.14,99017.0,9.0193,9.0789,9.0193,9.0789,99017.0
2021-07-30 11:30:00,9.14,9.14,9.1,9.13,77010.0,9.0789,9.0789,9.0391,9.0689,77010.0
2021-07-30 11:35:00,9.13,9.14,9.08,9.1,264961.0,9.0689,9.0789,9.0193,9.0391,264961.0
2021-07-30 11:40:00,9.1,9.11,9.08,9.1,89780.0,9.0391,9.0491,9.0193,9.0391,89780.0
2021-07-30 11:45:00,9.1,9.12,9.09,9.11,199134.0,9.0391,9.059,9.0292,9.0491,199134.0
2021-07-30 11:50:00,9.11,9.11,9.09,9.1,86487.0,9.0491,9.0491,9.0292,9.0391,86487.0
2021-07-30 11:55:00,9.1,9.11,9.08,9.1,101981.0,9.0391,9.0491,9.0193,9.0391,101981.0
2021-07-30 12:00:00,9.11,9.11,9.03,9.07,170492.0,9.0491,9.0491,8.9696,9.0093,170492.0
2021-07-30 12:05:00,9.07,9.08,9.06,9.08,8152.0,9.0093,9.0193,8.9994,9.0193,8152.0
2021-07-30 12:10:00,9.08,9.09,9.07,9.08,125414.0,9.0193,9.0292,9.0093,9.0193,125414.0
2021-07-30 12:15:00,9.07,9.08,9.06,9.07,25605.0,9.0093,9.0193,8.9994,9.0093,25605.0
2021-07-30 12:20:00,9.06,9.07,9.05,9.06,25593.0,8.9994,9.0093,8.9895,8.9994,25593.0
2021-07-30 12:25:00,9.06,9.09,9.05,9.08,27168.0,8.9994,9.0292,8.9895,9.0193,27168.0
2021-07-30 12:30:00,9.08,9.09,9.07,9.08,29298.0,9.0193,9.0292,9.0093,9.0193,29298.0
2021-07-30 12:35:00,9.08,9.09,9.07,9.08,47722.0,9.0193,9.0292,9.0093,9.0193,47722.0
2021-07-30 12:40:00,9.08,9.09,9.07,9.08,92657.0,9.0193,9.0292,9.0093,9.0193,92657.0
2021-07-30 12:45:00,9.07,9.08,9.04,9.05,73214.0,9.0093,9.0193,8.9795,8.9895,73214.0
2021-07-30 12:50:00,9.05,9.09,9.05,9.08,237710.0,8.9895,9.0292,8.9895,9.0193,237710.0
2021-07-30 12:55:00,9.08,9.08,9.05,9.07,15834.0,9.0193,9.0193,8.9895,9.0093,15834.0
2021-07-30 13:00:00,9.07,9.07,9.03,9.04,53856.0,9.0093,9.0093,8.9696,8.9795,53856.0
2021-07-30 13:05:00,9.03,9.04,9.02,9.02,43067.0,8.9696,8.9795,8.9597,8.9597,43067.0
2021-07-30 13:10:00,9.02,9.03,9.01,9.02,33836.0,8.9597,8.9696,8.9497,8.9597,33836.0
2021-07-30 13:15:00,9.02,9.03,9.01,9.02,41985.0,8.9597,8.9696,8.9497,8.9597,41985.0
2021-07-30 13:20:00,9.02,9.02,9.01,9.02,24675.0,8.9597,8.9597,8.9497,8.9597,24675.0
2021-07-30 13:25:00,9.01,9.03,9.0,9.01,82924.0,8.9497,8.9696,8.9398,8.9497,82924.0
2021-07-30 13:30:00,9.01,9.01,8.97,8.97,292556.0,8.9497,8.9497,8.91,8.91,292556.0
2021-07-30 13:35:00,8.97,9.0,8.97,8.98,131490.0,8.91,8.9398,8.91,8.9199,131490.0
2021-07-30 13:40:00,8.98,8.99,8.96,8.99,144303.0,8.9199,8.9299,8.9001,8.9299,144303.0
2021-07-30 13:45:00,8.99,9.0,8.95,8.96,138922.0,8.9299,8.9398,8.8901,8.9001,138922.0
2021-07-30 13:50:00,8.95,8.96,8.93,8.94,30377.0,8.8901,8.9001,8.8703,8.8802,30377.0
2021-07-30 13:55:00,8.93,8.95,8.92,8.93,42439.0,8.8703,8.8901,8.8603,8.8703,42439.0
2021-07-30 14:00:00,8.93,8.95,8.91,8.94,251138.0,8.8703,8.8901,8.8504,8.8802,251138.0
2021-07-30 14:05:00,8.94,8.96,8.92,8.95,269695.0,8.8802,8.9001,8.8603,8.8901,269695.0
2021-07-30 14:10:00,8.94,8.96,8.91,8.92,374251.0,8.8802,8.9001,8.8504,8.8603,374251.0
2021-07-30 14:15:00,8.93,8.94,8.91,8.93,154788.0,8.8703,8.8802,8.8504,8.8703,154788.0
2021-07-30 14:20:00,8.93,8.93,8.89,8.9,76117.0,8.8703,8.8703,8.8305,8.8405,76117.0
2021-07-30 14:25:00,8.89,8.91,8.86,8.87,206422.0,8.8305,8.8504,8.8007,8.8107,206422.0
2021-07-30 14:30:00,8.88,8.88,8.86,8.87,78504.0,8.8206,8.8206,8.8007,8.8107,78504.0
2021-07-30 14:35:00,8.86,8.87,8.8,8.82,12413980.0,8.8007,8.8107,8.7411,8.761,12413980.0
2021-07-30 14:40:00,8.82,8.88,8.81,8.85,150223.0,8.761,8.8206,8.7511,8.7908,150223.0
2021-07-30 14:45:00,8.85,8.86,8.81,8.81,369666.0,8.7908,8.8007,8.7511,8.7511,369666.0
2021-07-30 14:50:00,8.81,8.83,8.78,8.8,451192.0,8.7511,8.7709,8.7213,8.7411,451192.0
2021-07-30 14:55:00,8.8,8.87,8.8,8.86,576002.0,8.7411,8.8107,8.7411,8.8007,576002.0
2021-07-30 15:00:00,8.86,8.89,8.84,8.87,261290.0,8.8007,8.8305,8.7809,8.8107,261290.0
2021-07-30 15:05:00,8.87,8.88,8.85,8.87,132266.0,8.8107,8.8206,8.7908,8.8107,132266.0
2021-07-30 15:10:00,8.87,8.88,8.86,8.87,61500.0,8.8107,8.8206,8.8007,8.8107,61500.0
2021-07-30 15:15:00,8.88,8.92,8.87,8.92,432478.0,8.8206,8.8603,8.8107,8.8603,432478.0
2021-07-30 15:20:00,8.92,8.92,8.81,8.82,219144.0,8.8603,8.8603,8.7511,8.761,219144.0
2021-07-30 15:25:00,8.81,8.86,8.8,8.85,280200.0,8.7511,8.8007,8.7411,8.7908,280200.0
2021-07-30 15:30:00,8.85,8.87,8.82,8.83,221695.0,8.7908,8.8107,8.761,8.7709,221695.0
2021-07-30 15:35:00,8.83,8.83,8.79,8.79,134515.0,8.7709,8.7709,8.7312,8.7312,134515.0
2021-07-30 15:40:00,8.79,8.82,8.79,8.79,240211.0,8.7312,8.761,8.7312,8.7312,240211.0
2021-07-30 15:45:00,8.79,8.82,8.79,8.79,276354.0,8.7312,8.761,8.7312,8.7312,276354.0
2021-07-30 15:50:00,8.79,8.81,8.74,8.8,892956.0,8.7312,8.7511,8.6815,8.7411,892956.0
2021-07-30 15:55:00,8.79,8.82,8.76,8.79,2610721.0,8.7312,8.761,8.7014,8.7312,2610721.0
2021-08-02 09:30:00,8.84,8.89,8.77,8.88,256897.0,8.7809,8.8305,8.7113,8.8206,256897.0
2021-08-02 09:35:00,8.89,9.0,8.88,8.96,214675.0,8.8305,8.9398,8.8206,8.9001,214675.0
2021-08-02 09:40:00,8.96,9.01,8.95,9.01,235021.0,8.9001,8.9497,8.8901,8.9497,235021.0
2021-08-02 09:45:00,9.0,9.14,9.0,9.08,396773.0,8.9398,9.0789,8.9398,9.0193,396773.0
2021-08-02 09:50:00,9.08,9.1,9.04,9.1,221375.0,9.0193,9.0391,8.9795,9.0391,221375.0
2021-08-02 09:55:00,9.1,9.1,9.05,9.07,197058.0,9.0391,9.0391,8.9895,9.0093,197058.0
2021-08-02 10:00:00,9.07,9.09,9.04,9.08,160500.0,9.0093,9.0292,8.9795,9.0193,160500.0
2021-08-02 10:05:00,9.07,9.07,9.04,9.06,28401.0,9.0093,9.0093,8.9795,8.9994,28401.0
2021-08-02 10:10:00,9.07,9.08,9.02,9.02,302697.0,9.0093,9.0193,8.9597,8.9597,302697.0
2021-08-02 10:15:00,9.03,9.05,9.02,9.02,79012.0,8.9696,8.9895,8.9597,8.9597,79012.0
2021-08-02 10:20:00,9.02,9.03,8.99,9.03,187728.0,8.9597,8.9696,8.9299,8.9696,187728.0
2021-08-02 10:25:00,9.03,9.05,9.02,9.04,44677.0,8.9696,8.9895,8.9597,8.9795,44677.0
2021-08-02 10:30:00,9.04,9.06,9.03,9.05,95082.0,8.9795,8.9994,8.9696,8.9895,95082.0
2021-08-02 10:35:00,9.05,9.08,9.05,9.07,59133.0,8.9895,9.0193,8.9895,9.0093,59133.0
2021-08-02 10:40:00,9.08,9.08,9.05,9.07,63296.0,9.0193,9.0193,8.9895,9.0093,63296.0
2021-08-02 10:45:00,9.07,9.07,9.04,9.04,146399.0,9.0093,9.0093,8.9795,8.9795,146399.0
2021-08-02 10:50:00,9.05,9.06,9.03,9.04,158155.0,8.9895,8.9994,8.9696,8.9795,158155.0
2021-08-02 10:55:00,9.04,9.05,9.03,9.05,81867.0,8.9795,8.9895,8.9696,8.9895,81867.0
2021-08-02 11:00:00,9.04,9.07,9.04,9.07,66931.0,8.9795,9.0093,8.9795,9.0093,66931.0
2021-08-02 11:05:00,9.06,9.09,9.06,9.09,116495.0,8.9994,9.0292,8.9994,9.0292,116495.0
2021-08-02 11:10:00,9.09,9.1,9.06,9.07,163218.0,9.0292,9.0391,8.9994,9.0093,163218.0
2021-08-02 11:15:00,9.06,9.07,9.01,9.03,222021.0,8.9994,9.0093,8.9497,8.9696,222021.0
2021-08-02 11:20:00,9.03,9.03,9.01,9.02,33992.0,8.9696,8.9696,8.9497,8.9597,33992.0
2021-08-02 11:25:00,9.01,9.04,9.01,9.03,24012.0,8.9497,8.9795,8.9497,8.9696,24012.0
2021-08-02 11:30:00,9.03,9.04,9.01,9.02,91011.0,8.9696,8.9795,8.9497,8.9597,91011.0
2021-08-02 11:35:00,9.03,9.05,9.02,9.04,54157.0,8.9696,8.9895,8.9597,8.9795,54157.0
2021-08-02 11:40:00,9.04,9.06,9.03,9.04,60812.0,8.9795,8.9994,8.9696,8.9795,60812.0
2021-08-02 11:45:00,9.04,9.07,9.04,9.07,24567.0,8.9795,9.0093,8.9795,9.0093,24567.0
2021-08-02 11:50:00,9.07,9.07,9.06,9.07,10733.0,9.0093,9.0093,8.9994,9.0093,10733.0
2021-08-02 11:55:00,9.07,9.07,9.04,9.04,29307.0,9.0093,9.0093,8.9795,8.9795,29307.0
2021-08-02 12:00:00,9.04,9.06,8.96,8.96,373236.0,8.9795,8.9994,8.9001,8.9001,373236.0
2021-08-02 12:05:00,8.96,8.99,8.96,8.98,61222.0,8.9001,8.9299,8.9001,8.9199,61222.0
2021-08-02 12:10:00,8.97,9.0,8.97,9.0,27252.0,8.91,8.9398,8.91,8.9398,27252.0
2021-08-02 12:15:00,9.0,9.01,8.96,8.97,75248.0,8.9398,8.9497,8.9001,8.91,75248.0
2021-08-02 12:20:00,8.97,8.98,8.96,8.97,47887.0,8.91,8.9199,8.9001,8.91,47887.0
2021-08-02 12:25:00,8.97,9.0,8.96,9.0,87438.0,8.91,8.9398,8.9001,8.9398,87438.0
2021-08-02 12:30:00,9.0,9.01,8.99,9.0,128406.0,8.9398,8.9497,8.9299,8.9398,128406.0
2021-08-02 12:35:00,9.0,9.01,8.97,8.99,147980.0,8.9398,8.9497,8.91,8.9299,147980.0
2021-08-02 12:40:00,8.98,9.01,8.98,8.99,124984.0,8.9199,8.9497,8.9199,8.9299,124984.0
2021-08-02 12:45:00,9.0,9.01,8.98,9.0,71119.0,8.9398,8.9497,8.9199,8.9398,71119.0
2021-08-02 12:50:00,9.0,9.02,9.0,9.01,54038.0,8.9398,8.9597,8.9398,8.9497,54038.0
2021-08-02 12:55:00,9.01,9.01,9.0,9.01,81156.0,8.9497,8.9497,8.9398,8.9497,81156.0
2021-08-02 13:00:00,9.0,9.05,9.0,9.03,122000.0,8.9398,8.9895,8.9398,8.9696,122000.0
2021-08-02 13:05:00,9.03,9.04,9.02,9.04,61601.0,8.9696,8.9795,8.9597,8.9795,61601.0
2021-08-02 13:10:00,9.03,9.06,9.03,9.04,84864.0,8.9696,8.9994,8.9696,8.9795,84864.0
2021-08-02 13:15:00,9.04,9.05,9.03,9.04,55982.0,8.9795,8.9895,8.9696,8.9795,55982.0
2021-08-02 13:20:00,9.04,9.05,9.02,9.04,331150.0,8.9795,8.9895,8.9597,8.9795,331150.0
2021-08-02 13:25:00,9.04,9.04,9.02,9.04,64297.0,8.9795,8.9795,8.9597,8.9795,64297.0
2021-08-02 13:30:00,9.04,9.05,9.02,9.03,150974.0,8.9795,8.9895,8.9597,8.9696,150974.0
2021-08-02 13:35:00,9.03,9.03,9.01,9.03,48053.0,8.9696,8.9696,8.9497,8.9696,48053.0
2021-08-02 13:40:00,9.02,9.03,9.01,9.03,58242.0,8.9597,8.9696,8.9497,8.9696,58242.0
2021-08-02 13:45:00,9.03,9.03,9.01,9.03,51832.0,8.9696,8.9696,8.9497,8.9696,51832.0
2021-08-02 13:50:00,9.02,9.03,9.01,9.02,91133.0,8.9597,8.9696,8.9497,8.9597,91133.0
2021-08-02 13:55:00,9.02,9.02,9.01,9.01,8919.0,8.9597,8.9597,8.9497,8.9497,8919.0
2021-08-02 14:00:00,9.02,9.02,8.99,9.01,73416.0,8.9597,8.9597,8.9299,8.9497,73416.0
2021-08-02 14:05:00,9.01,9.01,9.0,9.0,18366.0,8.9497,8.9497,8.9398,8.9398,18366.0
2021-08-02 14:10:00,9.0,9.01,8.99,9.0,43853.0,8.9398,8.9497,8.9299,8.9398,43853.0
2021-08-02 14:15:00,8.99,9.0,8.97,9.0,323436.0,8.9299,8.9398,8.91,8.9398,323436.0
2021-08-02 14:20:00,9.0,9.01,8.99,9.0,55513.0,8.9398,8.9497,8.9299,8.9398,55513.0
2021-08-02 14:25:00,9.0,9.02,8.99,9.01,78105.0,8.9398,8.9597,8.9299,8.9497,78105.0
2021-08-02 14:30:00,9.01,9.03,9.0,9.02,43505.0,8.9497,8.9696,8.9398,8.9597,43505.0
2021-08-02 14:35:00,9.02,9.02,9.0,9.0,31496.0,8.9597,8.9597,8.9398,8.9398,31496.0
2021-08-02 14:40:00,9.0,9.02,9.0,9.01,54203.0,8.9398,8.9597,8.9398,8.9497,54203.0
2021-08-02 14:45:00,9.01,9.01,8.99,9.01,67880.0,8.9497,8.9497,8.9299,8.9497,67880.0
2021-08-02 14:50:00,9.01,9.01,8.99,9.01,83701.0,8.9497,8.9497,8.9299,8.9497,83701.0
2021-08-02 14:55:00,9.01,9.01,9.0,9.01,29843.0,8.9497,8.9497,8.9398,8.9497,29843.0
2021-08-02 15:00:00,9.01,9.02,9.0,9.01,52775.0,8.9497,8.9597,8.9398,8.9497,52775.0
2021-08-02 15:05:00,9.01,9.01,8.98,9.0,101307.0,8.9497,8.9497,8.9199,8.9398,101307.0
2021-08-02 15:10:00,9.0,9.01,8.98,8.98,85572.0,8.9398,8.9497,8.9199,8.9199,85572.0
2021-08-02 15:15:00,8.99,8.99,8.98,8.99,23943.0,8.9299,8.9299,8.9199,8.9299,23943.0
2021-08-02 15:20:00,8.99,8.99,8.96,8.96,77867.0,8.9299,8.9299,8.9001,8.9001,77867.0
2021-08-02 15:25:00,8.96,8.98,8.96,8.97,136172.0,8.9001,8.9199,8.9001,8.91,136172.0
2021-08-02 15:30:00,8.96,8.97,8.95,8.96,157282.0,8.9001,8.91,8.8901,8.9001,157282.0
2021-08-02 15:35:00,8.96,8.98,8.96,8.97,62351.0,8.9001,8.9199,8.9001,8.91,62351.0
2021-08-02 15:40:00,8.98,8.98,8.97,8.97,105092.0,8.9199,8.9199,8.91,8.91,105092.0
2021-08-02 15:45:00,8.98,9.0,8.97,9.0,272048.0,8.9199,8.9398,8.91,8.9398,272048.0
2021-08-02 15:50:00,9.0,9.0,8.97,8.99,351146.0,8.9398,8.9398,8.91,8.9299,351146.0
2021-08-02 15:55:00,8.99,8.99,8.95,8.95,1065426.0,8.9299,8.9299,8.8901,8.8901,1065426.0
2021-08-03 09:30:00,9.0,9.03,8.81,8.86,375893.0,8.9398,8.9696,8.7511,8.8007,375893.0
2021-08-03 09:35:00,8.86,8.92,8.85,8.89,135533.0,8.8007,8.8603,8.7908,8.8305,135533.0
2021-08-03 09:40:00,8.89,8.89,8.86,8.87,180099.0,8.8305,8.8305,8.8007,8.8107,180099.0
2021-08-03 09:45:00,8.88,8.88,8.77,8.83,232158.0,8.8206,8.8206,8.7113,8.7709,232158.0
2021-08-03 09:50:00,8.83,8.87,8.83,8.87,76939.0,8.7709,8.8107,8.7709,8.8107,76939.0
2021-08-03 09:55:00,8.87,8.92,8.87,8.91,101030.0,8.8107,8.8603,8.8107,8.8504,101030.0
2021-08-03 10:00:00,8.91,8.95,8.9,8.93,76590.0,8.8504,8.8901,8.8405,8.8703,76590.0
2021-08-03 10:05:00,8.93,8.93,8.89,8.92,83239.0,8.8703,8.8703,8.8305,8.8603,83239.0
2021-08-03 10:10:00,8.92,8.92,8.87,8.88,56787.0,8.8603,8.8603,8.8107,8.8206,56787.0
2021-08-03 10:15:00,8.88,8.89,8.87,8.88,28188.0,8.8206,8.8305,8.8107,8.8206,28188.0
2021-08-03 10:20:00,8.88,8.89,8.85,8.86,59039.0,8.8206,8.8305,8.7908,8.8007,59039.0
2021-08-03 10:25:00,8.86,8.87,8.84,8.86,76652.0,8.8007,8.8107,8.7809,8.8007,76652.0
2021-08-03 10:30:00,8.85,8.87,8.82,8.86,86742.0,8.7908,8.8107,8.761,8.8007,86742.0
2021-08-03 10:35:00,8.86,8.88,8.85,8.87,36743.0,8.8007,8.8206,8.7908,8.8107,36743.0
2021-08-03 10:40:00,8.88,8.9,8.86,8.89,76163.0,8.8206,8.8405,8.8007,8.8305,76163.0
2021-08-03 10:45:00,8.9,8.94,8.9,8.93,78686.0,8.8405,8.8802,8.8405,8.8703,78686.0
2021-08-03 10:50:00,8.93,8.94,8.91,8.93,70203.0,8.8703,8.8802,8.8504,8.8703,70203.0
2021-08-03 10:55:00,8.93,8.93,8.89,8.9,42163.0,8.8703,8.8703,8.8305,8.8405,42163.0
2021-08-03 11:00:00,8.9,8.92,8.89,8.92,136034.0,8.8405,8.8603,8.8305,8.8603,136034.0
2021-08-03 11:05:00,8.92,8.95,8.91,8.95,92187.0,8.8603,8.8901,8.8504,8.8901,92187.0
2021-08-03 11:10:00,8.95,8.96,8.94,8.95,82185.0,8.8901,8.9001,8.8802,8.8901,82185.0
2021-08-03 11:15:00,8.96,8.96,8.94,8.96,164768.0,8.9001,8.9001,8.8802,8.9001,164768.0
2021-08-03 11:20:00,8.96,8.96,8.95,8.96,94004.0,8.9001,8.9001,8.8901,8.9001,94004.0
2021-08-03 11:25:00,8.95,9.0,8.95,8.99,110217.0,8.8901,8.9398,8.8901,8.9299,110217.0
2021-08-03 11:30:00,9.0,9.0,8.98,9.0,181798.0,8.9398,8.9398,8.9199,8.9398,181798.0
2021-08-03 11:35:00,9.0,9.0,8.98,8.99,59993.0,8.9398,8.9398,8.9199,8.9299,59993.0
2021-08-03 11:40:00,8.99,9.0,8.98,9.0,116403.0,8.9299,8.9398,8.9199,8.9398,116403.0
2021-08-03 11:45:00,8.99,9.0,8.94,8.95,178826.0,8.9299,8.9398,8.8802,8.8901,178826.0
2021-08-03 11:50:00,8.95,8.97,8.93,8.96,189295.0,8.8901,8.91,8.8703,8.9001,189295.0
2021-08-03 11:55:00,8.96,8.98,8.96,8.96,156762.0,8.9001,8.9199,8.9001,8.9001,156762.0
2021-08-03 12:00:00,8.96,8.97,8.96,8.96,120646.0,8.9001,8.91,8.9001,8.9001,120646.0
2021-08-03 12:05:00,8.96,8.99,8.93,8.94,320498.0,8.9001,8.9299,8.8703,8.8802,320498.0
2021-08-03 12:10:00,8.94,8.98,8.93,8.96,1245713.0,8.8802,8.9199,8.8703,8.9001,1245713.0
2021-08-03 12:15:00,8.96,8.99,8.95,8.98,247286.0,8.9001,8.9299,8.8901,8.9199,247286.0
2021-08-03 12:20:00,8.99,8.99,8.95,8.96,169265.0,8.9299,8.9299,8.8901,8.9001,169265.0
2021-08-03 12:25:00,8.96,8.97,8.95,8.96,39085.0,8.9001,8.91,8.8901,8.9001,39085.0
2021-08-03 12:30:00,8.96,8.97,8.94,8.96,135475.0,8.9001,8.91,8.8802,8.9001,135475.0
2021-08-03 12:35:00,8.96,8.97,8.95,8.96,62309.0,8.9001,8.91,8.8901,8.9001,62309.0
2021-08-03 12:40:00,8.96,8.98,8.96,8.97,67575.0,8.9001,8.9199,8.9001,8.91,67575.0
2021-08-03 12:45:00,8.96,8.98,8.95,8.96,122942.0,8.9001,8.9199,8.8901,8.9001,122942.0
2021-08-03 12:50:00,8.96,8.98,8.96,8.96,30969.0,8.9001,8.9199,8.9001,8.9001,30969.0
2021-08-03 12:55:00,8.97,8.99,8.96,8.99,73567.0,8.91,8.9299,8.9001,8.9299,73567.0
2021-08-03 13:00:00,8.99,9.0,8.98,9.0,133292.0,8.9299,8.9398,8.9199,8.9398,133292.0
2021-08-03 13:05:00,9.0,9.01,8.99,9.0,126922.0,8.9398,8.9497,8.9299,8.9398,126922.0
2021-08-03 13:10:00,8.99,9.0,8.99,9.0,48810.0,8.9299,8.9398,8.9299,8.9398,48810.0
2021-08-03 13:15:00,9.0,9.0,8.97,8.98,77101.0,8.9398,8.9398,8.91,8.9199,77101.0
2021-08-03 13:20:00,8.97,8.99,8.97,8.98,57511.0,8.91,8.9299,8.91,8.9199,57511.0
2021-08-03 13:25:00,8.99,8.99,8.96,8.96,58382.0,8.9299,8.9299,8.9001,8.9001,58382.0
2021-08-03 13:30:00,8.96,8.97,8.93,8.93,257906.0,8.9001,8.91,8.8703,8.8703,257906.0
2021-08-03 13:35:00,8.93,8.93,8.9,8.92,101647.0,8.8703,8.8703,8.8405,8.8603,101647.0
2021-08-03 13:40:00,8.91,8.93,8.91,8.93,39309.0,8.8504,8.8703,8.8504,8.8703,39309.0
2021-08-03 13:45:00,8.93,8.95,8.92,8.95,85562.0,8.8703,8.8901,8.8603,8.8901,85562.0
2021-08-03 13:50:00,8.95,8.96,8.91,8.92,144756.0,8.8901,8.9001,8.8504,8.8603,144756.0
2021-08-03 13:55:00,8.92,8.93,8.91,8.92,57461.0,8.8603,8.8703,8.8504,8.8603,57461.0
2021-08-03 14:00:00,8.92,8.92,8.9,8.92,135196.0,8.8603,8.8603,8.8405,8.8603,135196.0
2021-08-03 14:05:00,8.92,8.93,8.91,8.91,174493.0,8.8603,8.8703,8.8504,8.8504,174493.0
2021-08-03 14:10:00,8.91,8.92,8.89,8.9,152538.0,8.8504,8.8603,8.8305,8.8405,152538.0
2021-08-03 14:15:00,8.9,8.9,8.88,8.88,86141.0,8.8405,8.8405,8.8206,8.8206,86141.0
2021-08-03 14:20:00,8.89,8.9,8.88,8.88,87354.0,8.8305,8.8405,8.8206,8.8206,87354.0
2021-08-03 14:25:00,8.88,8.91,8.88,8.91,144799.0,8.8206,8.8504,8.8206,8.8504,144799.0
2021-08-03 14:30:00,8.91,8.92,8.9,8.92,44689.0,8.8504,8.8603,8.8405,8.8603,44689.0
2021-08-03 14:35:00,8.92,8.93,8.91,8.93,109027.0,8.8603,8.8703,8.8504,8.8703,109027.0
2021-08-03 14:40:00,8.93,8.94,8.92,8.93,80624.0,8.8703,8.8802,8.8603,8.8703,80624.0
2021-08-03 14:45:00,8.92,8.94,8.91,8.94,544308.0,8.8603,8.8802,8.8504,8.8802,544308.0
2021-08-03 14:50:00,8.94,8.94,8.92,8.93,56454.0,8.8802,8.8802,8.8603,8.8703,56454.0
2021-08-03 14:55:00,8.93,8.93,8.92,8.93,25106.0,8.8703,8.8703,8.8603,8.8703,25106.0
2021-08-03 15:00:00,8.93,8.94,8.92,8.94,84752.0,8.8703,8.8802,8.8603,8.8802,84752.0
2021-08-03 15:05:00,8.94,8.95,8.93,8.95,69847.0,8.8802,8.8901,8.8703,8.8901,69847.0
2021-08-03 15:10:00,8.95,8.96,8.94,8.96,52782.0,8.8901,8.9001,8.8802,8.9001,52782.0
2021-08-03 15:15:00,8.96,8.96,8.95,8.96,31148.0,8.9001,8.9001,8.8901,8.9001,31148.0
2021-08-03 15:20:00,8.96,8.97,8.95,8.97,118990.0,8.9001,8.91,8.8901,8.91,118990.0
2021-08-03 15:25:00,8.96,8.97,8.95,8.97,169876.0,8.9001,8.91,8.8901,8.91,169876.0
2021-08-03 15:30:00,8.97,9.0,8.96,8.99,839613.0,8.91,8.9398,8.9001,8.9299,839613.0
2021-08-03 15:35:00,8.99,8.99,8.96,8.98,176506.0,8.9299,8.9299,8.9001,8.9199,176506.0
2021-08-03 15:40:00,8.98,8.99,8.97,8.99,197646.0,8.9199,8.9299,8.91,8.9299,197646.0
2021-08-03 15:45:00,8.99,9.01,8.98,9.0,434399.0,8.9299,8.9497,8.9199,8.9398,434399.0
2021-08-03 15:50:00,9.0,9.01,8.98,9.0,547841.0,8.9398,8.9497,8.9199,8.9398,547841.0
2021-08-03 15:55:00,9.0,9.0,8.99,8.99,501446.0,8.9398,8.9398,8.9299,8.9299,501446.0
2021-08-04 09:30:00,8.94,8.94,8.62,8.7,806966.0,8.8802,8.8802,8.5623,8.6418,806966.0
2021-08-04 09:35:00,8.7,8.72,8.6,8.65,428479.0,8.6418,8.6617,8.5425,8.5921,428479.0
2021-08-04 09:40:00,8.65,8.66,8.62,8.64,92829.0,8.5921,8.6021,8.5623,8.5822,92829.0
2021-08-04 09:45:00,8.64,8.65,8.6,8.65,189232.0,8.5822,8.5921,8.5425,8.5921,189232.0
2021-08-04 09:50:00,8.64,8.7,8.64,8.68,135306.0,8.5822,8.6418,8.5822,8.6219,135306.0
2021-08-04 09:55:00,8.68,8.69,8.65,8.69,239389.0,8.6219,8.6319,8.5921,8.6319,239389.0
2021-08-04 10:00:00,8.69,8.71,8.68,8.7,124408.0,8.6319,8.6517,8.6219,8.6418,124408.0
2021-08-04 10:05:00,8.7,8.71,8.67,8.7,297284.0,8.6418,8.6517,8.612,8.6418,297284.0
2021-08-04 10:10:00,8.7,8.75,8.69,8.73,199902.0,8.6418,8.6915,8.6319,8.6716,199902.0
2021-08-04 10:15:00,8.74,8.74,8.68,8.7,105276.0,8.6815,8.6815,8.6219,8.6418,105276.0
2021-08-04 10:20:00,8.7,8.7,8.67,8.67,54456.0,8.6418,8.6418,8.612,8.612,54456.0
2021-08-04 10:25:00,8.68,8.69,8.65,8.66,182008.0,8.6219,8.6319,8.5921,8.6021,182008.0
2021-08-04 10:30:00,8.66,8.66,8.61,8.63,283770.0,8.6021,8.6021,8.5524,8.5723,283770.0
2021-08-04 10:35:00,8.64,8.66,8.63,8.66,61408.0,8.5822,8.6021,8.5723,8.6021,61408.0
2021-08-04 10:40:00,8.65,8.67,8.64,8.65,121674.0,8.5921,8.612,8.5822,8.5921,121674.0
2021-08-04 10:45:00,8.64,8.65,8.61,8.61,74732.0,8.5822,8.5921,8.5524,8.5524,74732.0
2021-08-04 10:50:00,8.62,8.63,8.6,8.6,120669.0,8.5623,8.5723,8.5425,8.5425,120669.0
2021-08-04 10:55:00,8.61,8.62,8.59,8.6,269581.0,8.5524,8.5623,8.5325,8.5425,269581.0
2021-08-04 11:00:00,8.59,8.6,8.57,8.6,200926.0,8.5325,8.5425,8.5127,8.5425,200926.0
2021-08-04 11:05:00,8.6,8.6,8.58,8.6,116734.0,8.5425,8.5425,8.5226,8.5425,116734.0
2021-08-04 11:10:00,8.59,8.63,8.59,8.63,319152.0,8.5325,8.5723,8.5325,8.5723,319152.0
2021-08-04 11:15:00,8.62,8.64,8.62,8.63,115572.0,8.5623,8.5822,8.5623,8.5723,115572.0
2021-08-04 11:20:00,8.63,8.7,8.62,8.69,156906.0,8.5723,8.6418,8.5623,8.6319,156906.0
2021-08-04 11:25:00,8.69,8.69,8.65,8.66,72265.0,8.6319,8.6319,8.5921,8.6021,72265.0
2021-08-04 11:30:00,8.66,8.66,8.61,8.62,84018.0,8.6021,8.6021,8.5524,8.5623,84018.0
2021-08-04 11:35:00,8.62,8.63,8.6,8.61,77765.0,8.5623,8.5723,8.5425,8.5524,77765.0
2021-08-04 11:40:00,8.61,8.61,8.57,8.6,228286.0,8.5524,8.5524,8.5127,8.5425,228286.0
2021-08-04 11:45:00,8.6,8.61,8.59,8.6,121128.0,8.5425,8.5524,8.5325,8.5425,121128.0
2021-08-04 11:50:00,8.6,8.61,8.59,8.6,102470.0,8.5425,8.5524,8.5325,8.5425,102470.0
2021-08-04 11:55:00,8.6,8.62,8.58,8.59,100517.0,8.5425,8.5623,8.5226,8.5325,100517.0
2021-08-04 12:00:00,8.59,8.59,8.56,8.57,92207.0,8.5325,8.5325,8.5027,8.5127,92207.0
2021-08-04 12:05:00,8.56,8.59,8.55,8.57,629896.0,8.5027,8.5325,8.4928,8.5127,629896.0
2021-08-04 12:10:00,8.58,8.58,8.52,8.54,289579.0,8.5226,8.5226,8.463,8.4829,289579.0
2021-08-04 12:15:00,8.54,8.58,8.53,8.58,443282.0,8.4829,8.5226,8.4729,8.5226,443282.0
2021-08-04 12:20:00,8.58,8.61,8.57,8.59,164645.0,8.5226,8.5524,8.5127,8.5325,164645.0
2021-08-04 12:25:00,8.59,8.6,8.56,8.6,206431.0,8.5325,8.5425,8.5027,8.5425,206431.0
2021-08-04 12:30:00,8.6,8.6,8.57,8.58,76132.0,8.5425,8.5425,8.5127,8.5226,76132.0
2021-08-04 12:35:00,8.58,8.59,8.57,8.58,86948.0,8.5226,8.5325,8.5127,8.5226,86948.0
2021-08-04 12:40:00,8.58,8.6,8.57,8.58,81747.0,8.5226,8.5425,8.5127,8.5226,81747.0
2021-08-04 12:45:00,8.58,8.59,8.57,8.58,89030.0,8.5226,8.5325,8.5127,8.5226,89030.0
2021-08-04 12:50:00,8.58,8.58,8.56,8.56,62245.0,8.5226,8.5226,8.5027,8.5027,62245.0
2021-08-04 12:55:00,8.56,8.58,8.55,8.57,415911.0,8.5027,8.5226,8.4928,8.5127,415911.0
2021-08-04 13:00:00,8.57,8.57,8.55,8.56,70296.0,8.5127,8.5127,8.4928,8.5027,70296.0
2021-08-04 13:05:00,8.55,8.57,8.55,8.56,32849.0,8.4928,8.5127,8.4928,8.5027,32849.0
2021-08-04 13:10:00,8.56,8.58,8.56,8.57,76697.0,8.5027,8.5226,8.5027,8.5127,76697.0
2021-08-04 13:15:00,8.56,8.57,8.56,8.56,15187.0,8.5027,8.5127,8.5027,8.5027,15187.0
2021-08-04 13:20:00,8.56,8.57,8.55,8.55,66623.0,8.5027,8.5127,8.4928,8.4928,66623.0
2021-08-04 13:25:00,8.56,8.56,8.53,8.54,116293.0,8.5027,8.5027,8.4729,8.4829,116293.0
2021-08-04 13:30:00,8.53,8.54,8.52,8.53,191452.0,8.4729,8.4829,8.463,8.4729,191452.0
2021-08-04 13:35:00,8.54,8.54,8.51,8.52,160439.0,8.4829,8.4829,8.4531,8.463,160439.0
2021-08-04 13:40:00,8.52,8.52,8.48,8.49,798467.0,8.463,8.463,8.4233,8.4332,798467.0
2021-08-04 13:45:00,8.5,8.55,8.49,8.55,657410.0,8.4431,8.4928,8.4332,8.4928,657410.0
2021-08-04 13:50:00,8.54,8.57,8.54,8.55,118496.0,8.4829,8.5127,8.4829,8.4928,118496.0
2021-08-04 13:55:00,8.55,8.56,8.54,8.55,78958.0,8.4928,8.5027,8.4829,8.4928,78958.0
2021-08-04 14:00:00,8.55,8.58,8.55,8.57,152107.0,8.4928,8.5226,8.4928,8.5127,152107.0
2021-08-04 14:05:00,8.56,8.57,8.55,8.55,33604.0,8.5027,8.5127,8.4928,8.4928,33604.0
2021-08-04 14:10:00,8.55,8.56,8.55,8.55,34918.0,8.4928,8.5027,8.4928,8.4928,34918.0
2021-08-04 14:15:00,8.56,8.56,8.53,8.53,112605.0,8.5027,8.5027,8.4729,8.4729,112605.0
2021-08-04 14:20:00,8.53,8.56,8.52,8.54,303403.0,8.4729,8.5027,8.463,8.4829,303403.0
2021-08-04 14:25:00,8.54,8.55,8.52,8.54,163044.0,8.4829,8.4928,8.463,8.4829,163044.0
2021-08-04 14:30:00,8.53,8.57,8.53,8.56,97985.0,8.4729,8.5127,8.4729,8.5027,97985.0
2021-08-04 14:35:00,8.55,8.56,8.54,8.55,99276.0,8.4928,8.5027,8.4829,8.4928,99276.0
2021-08-04 14:40:00,8.55,8.57,8.55,8.57,95437.0,8.4928,8.5127,8.4928,8.5127,95437.0
2021-08-04 14:45:00,8.57,8.6,8.56,8.6,102501.0,8.5127,8.5425,8.5027,8.5425,102501.0
2021-08-04 14:50:00,8.6,8.61,8.59,8.61,68113.0,8.5425,8.5524,8.5325,8.5524,68113.0
2021-08-04 14:55:00,8.61,8.61,8.59,8.61,180746.0,8.5524,8.5524,8.5325,8.5524,180746.0
2021-08-04 15:00:00,8.61,8.67,8.6,8.65,256113.0,8.5524,8.612,8.5425,8.5921,256113.0
2021-08-04 15:05:00,8.64,8.65,8.63,8.64,150491.0,8.5822,8.5921,8.5723,8.5822,150491.0
2021-08-04 15:10:00,8.64,8.66,8.63,8.63,124699.0,8.5822,8.6021,8.5723,8.5723,124699.0
2021-08-04 15:15:00,8.63,8.64,8.63,8.64,83961.0,8.5723,8.5822,8.5723,8.5822,83961.0
2021-08-04 15:20:00,8.64,8.65,8.63,8.64,59282.0,8.5822,8.5921,8.5723,8.5822,59282.0
2021-08-04 15:25:00,8.64,8.67,8.63,8.67,242534.0,8.5822,8.612,8.5723,8.612,242534.0
2021-08-04 15:30:00,8.67,8.67,8.64,8.66,158254.0,8.612,8.612,8.5822,8.6021,158254.0
2021-08-04 15:35:00,8.66,8.68,8.65,8.67,169536.0,8.6021,8.6219,8.5921,8.612,169536.0
2021-08-04 15:40:00,8.67,8.67,8.65,8.65,116898.0,8.612,8.612,8.5921,8.5921,116898.0
2021-08-04 15:45:00,8.65,8.67,8.64,8.66,270324.0,8.5921,8.612,8.5822,8.6021,270324.0
2021-08-04 15:50:00,8.66,8.67,8.64,8.64,237089.0,8.6021,8.612,8.5822,8.5822,237089.0
2021-08-04 15:55:00,8.64,8.67,8.63,8.67,905420.0,8.5822,8.612,8.5723,8.612,905420.0
2021-08-05 09:30:00,8.54,8.55,8.42,8.46,580318.0,8.4829,8.4928,8.3637,8.4034,580318.0
2021-08-05 09:35:00,8.46,8.57,8.45,8.53,252111.0,8.4034,8.5127,8.3935,8.4729,252111.0
2021-08-05 09:40:00,8.53,8.55,8.51,8.51,201690.0,8.4729,8.4928,8.4531,8.4531,201690.0
2021-08-05 09:45:00,8.51,8.52,8.47,8.49,149601.0,8.4531,8.463,8.4133,8.4332,149601.0
2021-08-05 09:50:00,8.49,8.52,8.48,8.5,172438.0,8.4332,8.463,8.4233,8.4431,172438.0
2021-08-05 09:55:00,8.5,8.52,8.49,8.52,135207.0,8.4431,8.463,8.4332,8.463,135207.0
2021-08-05 10:00:00,8.52,8.53,8.51,8.51,73719.0,8.463,8.4729,8.4531,8.4531,73719.0
2021-08-05 10:05:00,8.52,8.54,8.51,8.54,415137.0,8.463,8.4829,8.4531,8.4829,415137.0
2021-08-05 10:10:00,8.53,8.57,8.53,8.54,122321.0,8.4729,8.5127,8.4729,8.4829,122321.0
2021-08-05 10:15:00,8.54,8.57,8.53,8.55,308815.0,8.4829,8.5127,8.4729,8.4928,308815.0
2021-08-05 10:20:00,8.56,8.57,8.55,8.57,95068.0,8.5027,8.5127,8.4928,8.5127,95068.0
2021-08-05 10:25:00,8.57,8.57,8.55,8.55,110545.0,8.5127,8.5127,8.4928,8.4928,110545.0
2021-08-05 10:30:00,8.55,8.58,8.55,8.58,174378.0,8.4928,8.5226,8.4928,8.5226,174378.0
2021-08-05 10:35:00,8.58,8.59,8.56,8.57,107326.0,8.5226,8.5325,8.5027,8.5127,107326.0
2021-08-05 10:40:00,8.57,8.6,8.55,8.6,99582.0,8.5127,8.5425,8.4928,8.5425,99582.0
2021-08-05 10:45:00,8.6,8.64,8.59,8.6,650562.0,8.5425,8.5822,8.5325,8.5425,650562.0
2021-08-05 10:50:00,8.6,8.61,8.52,8.54,574861.0,8.5425,8.5524,8.463,8.4829,574861.0
2021-08-05 10:55:00,8.54,8.54,8.46,8.5,390691.0,8.4829,8.4829,8.4034,8.4431,390691.0
2021-08-05 11:00:00,8.5,8.5,8.46,8.46,156972.0,8.4431,8.4431,8.4034,8.4034,156972.0
2021-08-05 11:05:00,8.47,8.49,8.45,8.49,135063.0,8.4133,8.4332,8.3935,8.4332,135063.0
2021-08-05 11:10:00,8.49,8.49,8.47,8.49,114884.0,8.4332,8.4332,8.4133,8.4332,114884.0
2021-08-05 11:15:00,8.49,8.49,8.47,8.47,102285.0,8.4332,8.4332,8.4133,8.4133,102285.0
2021-08-05 11:20:00,8.47,8.49,8.46,8.47,152004.0,8.4133,8.4332,8.4034,8.4133,152004.0
2021-08-05 11:25:00,8.46,8.47,8.44,8.46,230800.0,8.4034,8.4133,8.3835,8.4034,230800.0
2021-08-05 11:30:00,8.46,8.47,8.43,8.45,140631.0,8.4034,8.4133,8.3736,8.3935,140631.0
2021-08-05 11:35:00,8.45,8.45,8.39,8.42,379381.0,8.3935,8.3935,8.3339,8.3637,379381.0
2021-08-05 11:40:00,8.42,8.45,8.41,8.43,110196.0,8.3637,8.3935,8.3537,8.3736,110196.0
2021-08-05 11:45:00,8.44,8.44,8.42,8.44,39084.0,8.3835,8.3835,8.3637,8.3835,39084.0
2021-08-05 11:50:00,8.44,8.44,8.42,8.43,55137.0,8.3835,8.3835,8.3637,8.3736,55137.0
2021-08-05 11:55:00,8.42,8.43,8.4,8.42,134836.0,8.3637,8.3736,8.3438,8.3637,134836.0
2021-08-05 12:00:00,8.41,8.42,8.41,8.42,41378.0,8.3537,8.3637,8.3537,8.3637,41378.0
2021-08-05 12:05:00,8.41,8.42,8.36,8.36,357664.0,8.3537,8.3637,8.3041,8.3041,357664.0
2021-08-05 12:10:00,8.36,8.4,8.36,8.39,207778.0,8.3041,8.3438,8.3041,8.3339,207778.0
2021-08-05 12:15:00,8.38,8.39,8.36,8.36,69578.0,8.3239,8.3339,8.3041,8.3041,69578.0
2021-08-05 12:20:00,8.37,8.38,8.36,8.36,107851.0,8.314,8.3239,8.3041,8.3041,107851.0
2021-08-05 12:25:00,8.36,8.37,8.35,8.35,371907.0,8.3041,8.314,8.2941,8.2941,371907.0
2021-08-05 12:30:00,8.36,8.36,8.31,8.33,652743.0,8.3041,8.3041,8.2544,8.2743,652743.0
2021-08-05 12:35:00,8.33,8.38,8.32,8.38,263128.0,8.2743,8.3239,8.2643,8.3239,263128.0
2021-08-05 12:40:00,8.38,8.38,8.36,8.37,80705.0,8.3239,8.3239,8.3041,8.314,80705.0
2021-08-05 12:45:00,8.38,8.38,8.37,8.38,24816.0,8.3239,8.3239,8.314,8.3239,24816.0
2021-08-05 12:50:00,8.38,8.39,8.37,8.38,60241.0,8.3239,8.3339,8.314,8.3239,60241.0
2021-08-05 12:55:00,8.39,8.4,8.37,8.38,423978.0,8.3339,8.3438,8.314,8.3239,423978.0
2021-08-05 13:00:00,8.38,8.39,8.38,8.38,45890.0,8.3239,8.3339,8.3239,8.3239,45890.0
2021-08-05 13:05:00,8.38,8.4,8.36,8.37,144665.0,8.3239,8.3438,8.3041,8.314,144665.0
2021-08-05 13:10:00,8.37,8.38,8.37,8.37,41369.0,8.314,8.3239,8.314,8.314,41369.0
2021-08-05 13:15:00,8.38,8.38,8.35,8.36,142408.0,8.3239,8.3239,8.2941,8.3041,142408.0
2021-08-05 13:20:00,8.37,8.37,8.35,8.36,121673.0,8.314,8.314,8.2941,8.3041,121673.0
2021-08-05 13:25:00,8.35,8.37,8.35,8.37,130892.0,8.2941,8.314,8.2941,8.314,130892.0
2021-08-05 13:30:00,8.36,8.37,8.35,8.36,103855.0,8.3041,8.314,8.2941,8.3041,103855.0
2021-08-05 13:35:00,8.36,8.36,8.34,8.36,100243.0,8.3041,8.3041,8.2842,8.3041,100243.0
2021-08-05 13:40:00,8.36,8.36,8.35,8.35,70588.0,8.3041,8.3041,8.2941,8.2941,70588.0
2021-08-05 13:45:00,8.35,8.37,8.34,8.37,410619.0,8.2941,8.314,8.2842,8.314,410619.0
2021-08-05 13:50:00,8.37,8.4,8.36,8.38,128338.0,8.314,8.3438,8.3041,8.3239,128338.0
2021-08-05 13:55:00,8.38,8.39,8.37,8.37,49581.0,8.3239,8.3339,8.314,8.314,49581.0
2021-08-05 14:00:00,8.38,8.39,8.37,8.38,64336.0,8.3239,8.3339,8.314,8.3239,64336.0
2021-08-05 14:05:00,8.39,8.39,8.37,8.37,107007.0,8.3339,8.3339,8.314,8.314,107007.0
2021-08-05 14:10:00,8.37,8.38,8.36,8.38,82035.0,8.314,8.3239,8.3041,8.3239,82035.0
2021-08-05 14:15:00,8.37,8.38,8.34,8.36,617701.0,8.314,8.3239,8.2842,8.3041,617701.0
2021-08-05 14:20:00,8.36,8.37,8.33,8.34,188204.0,8.3041,8.314,8.2743,8.2842,188204.0
2021-08-05 14:25:00,8.33,8.34,8.32,8.34,120071.0,8.2743,8.2842,8.2643,8.2842,120071.0
2021-08-05 14:30:00,8.34,8.35,8.33,8.33,93839.0,8.2842,8.2941,8.2743,8.2743,93839.0
2021-08-05 14:35:00,8.33,8.35,8.33,8.34,76944.0,8.2743,8.2941,8.2743,8.2842,76944.0
2021-08-05 14:40:00,8.35,8.36,8.34,8.36,126463.0,8.2941,8.3041,8.2842,8.3041,126463.0
2021-08-05 14:45:00,8.36,8.36,8.34,8.35,72524.0,8.3041,8.3041,8.2842,8.2941,72524.0
2021-08-05 14:50:00,8.35,8.35,8.29,8.29,571837.0,8.2941,8.2941,8.2345,8.2345,571837.0
2021-08-05 14:55:00,8.3,8.33,8.29,8.3,251228.0,8.2445,8.2743,8.2345,8.2445,251228.0
2021-08-05 15:00:00,8.3,8.34,8.3,8.34,389177.0,8.2445,8.2842,8.2445,8.2842,389177.0
2021-08-05 15:05:00,8.33,8.35,8.32,8.34,310042.0,8.2743,8.2941,8.2643,8.2842,310042.0
2021-08-05 15:10:00,8.35,8.37,8.33,8.37,405383.0,8.2941,8.314,8.2743,8.314,405383.0
2021-08-05 15:15:00,8.37,8.37,8.36,8.37,93182.0,8.314,8.314,8.3041,8.314,93182.0
2021-08-05 15:20:00,8.37,8.39,8.35,8.39,481993.0,8.314,8.3339,8.2941,8.3339,481993.0
2021-08-05 15:25:00,8.39,8.4,8.38,8.39,211168.0,8.3339,8.3438,8.3239,8.3339,211168.0
2021-08-05 15:30:00,8.38,8.42,8.38,8.41,183994.0,8.3239,8.3637,8.3239,8.3537,183994.0
2021-08-05 15:35:00,8.41,8.42,8.39,8.42,168732.0,8.3537,8.3637,8.3339,8.3637,168732.0
2021-08-05 15:40:00,8.42,8.42,8.4,8.41,96827.0,8.3637,8.3637,8.3438,8.3537,96827.0
2021-08-05 15:45:00,8.41,8.41,8.4,8.4,115557.0,8.3537,8.3537,8.3438,8.3438,115557.0
2021-08-05 15:50:00,8.41,8.41,8.37,8.38,940820.0,8.3537,8.3537,8.314,8.3239,940820.0
2021-08-05 15:55:00,8.38,8.38,8.29,8.3,4486396.0,8.3239,8.3239,8.2345,8.2445,4486396.0
2021-08-06 09:30:00,8.38,8.39,8.26,8.26,233535.0,8.3239,8.3339,8.2047,8.2047,233535.0
2021-08-06 09:35:00,8.27,8.35,8.24,8.35,191121.0,8.2147,8.2941,8.1849,8.2941,191121.0
2021-08-06 09:40:00,8.35,8.39,8.33,8.38,92131.0,8.2941,8.3339,8.2743,8.3239,92131.0
2021-08-06 09:45:00,8.38,8.39,8.34,8.37,106761.0,8.3239,8.3339,8.2842,8.314,106761.0
2021-08-06 09:50:00,8.37,8.38,8.34,8.35,73427.0,8.314,8.3239,8.2842,8.2941,73427.0
2021-08-06 09:55:00,8.35,8.36,8.32,8.34,84936.0,8.2941,8.3041,8.2643,8.2842,84936.0
2021-08-06 10:00:00,8.34,8.35,8.32,8.33,91296.0,8.2842,8.2941,8.2643,8.2743,91296.0
2021-08-06 10:05:00,8.33,8.37,8.32,8.36,131793.0,8.2743,8.314,8.2643,8.3041,131793.0
2021-08-06 10:10:00,8.36,8.36,8.33,8.35,43759.0,8.3041,8.3041,8.2743,8.2941,43759.0
2021-08-06 10:15:00,8.35,8.36,8.33,8.35,130594.0,8.2941,8.3041,8.2743,8.2941,130594.0
2021-08-06 10:20:00,8.35,8.35,8.32,8.32,105201.0,8.2941,8.2941,8.2643,8.2643,105201.0
2021-08-06 10:25:00,8.33,8.34,8.31,8.32,72924.0,8.2743,8.2842,8.2544,8.2643,72924.0
2021-08-06 10:30:00,8.32,8.33,8.31,8.33,81337.0,8.2643,8.2743,8.2544,8.2743,81337.0
2021-08-06 10:35:00,8.33,8.34,8.31,8.33,77848.0,8.2743,8.2842,8.2544,8.2743,77848.0
2021-08-06 10:40:00,8.33,8.33,8.31,8.32,55536.0,8.2743,8.2743,8.2544,8.2643,55536.0
2021-08-06 10:45:00,8.32,8.32,8.31,8.31,31940.0,8.2643,8.2643,8.2544,8.2544,31940.0
2021-08-06 10:50:00,8.32,8.32,8.31,8.32,66127.0,8.2643,8.2643,8.2544,8.2643,66127.0
2021-08-06 10:55:00,8.32,8.32,8.31,8.32,57310.0,8.2643,8.2643,8.2544,8.2643,57310.0
2021-08-06 11:00:00,8.32,8.33,8.3,8.33,75849.0,8.2643,8.2743,8.2445,8.2743,75849.0
2021-08-06 11:05:00,8.33,8.34,8.32,8.33,121350.0,8.2743,8.2842,8.2643,8.2743,121350.0
2021-08-06 11:10:00,8.33,8.36,8.32,8.36,110892.0,8.2743,8.3041,8.2643,8.3041,110892.0
2021-08-06 11:15:00,8.36,8.36,8.34,8.35,46434.0,8.3041,8.3041,8.2842,8.2941,46434.0
2021-08-06 11:20:00,8.35,8.36,8.34,8.35,109860.0,8.2941,8.3041,8.2842,8.2941,109860.0
2021-08-06 11:25:00,8.35,8.35,8.33,8.34,169198.0,8.2941,8.2941,8.2743,8.2842,169198.0
2021-08-06 11:30:00,8.34,8.36,8.33,8.34,94997.0,8.2842,8.3041,8.2743,8.2842,94997.0
2021-08-06 11:35:00,8.34,8.36,8.34,8.36,139286.0,8.2842,8.3041,8.2842,8.3041,139286.0
2021-08-06 11:40:00,8.36,8.36,8.34,8.35,61335.0,8.3041,8.3041,8.2842,8.2941,61335.0
2021-08-06 11:45:00,8.35,8.36,8.34,8.35,55983.0,8.2941,8.3041,8.2842,8.2941,55983.0
2021-08-06 11:50:00,8.35,8.39,8.34,8.38,257885.0,8.2941,8.3339,8.2842,8.3239,257885.0
2021-08-06 11:55:00,8.39,8.4,8.37,8.39,89206.0,8.3339,8.3438,8.314,8.3339,89206.0
2021-08-06 12:00:00,8.39,8.41,8.38,8.4,71310.0,8.3339,8.3537,8.3239,8.3438,71310.0
2021-08-06 12:05:00,8.4,8.42,8.38,8.39,703887.0,8.3438,8.3637,8.3239,8.3339,703887.0
2021-08-06 12:10:00,8.4,8.4,8.38,8.39,188511.0,8.3438,8.3438,8.3239,8.3339,188511.0
2021-08-06 12:15:00,8.4,8.4,8.37,8.38,173726.0,8.3438,8.3438,8.314,8.3239,173726.0
2021-08-06 12:20:00,8.38,8.39,8.37,8.38,137490.0,8.3239,8.3339,8.314,8.3239,137490.0
2021-08-06 12:25:00,8.38,8.39,8.37,8.38,66796.0,8.3239,8.3339,8.314,8.3239,66796.0
2021-08-06 12:30:00,8.38,8.39,8.37,8.38,86020.0,8.3239,8.3339,8.314,8.3239,86020.0
2021-08-06 12:35:00,8.38,8.4,8.37,8.39,185419.0,8.3239,8.3438,8.314,8.3339,185419.0
2021-08-06 12:40:00,8.39,8.41,8.38,8.38,74024.0,8.3339,8.3537,8.3239,8.3239,74024.0
2021-08-06 12:45:00,8.39,8.39,8.37,8.38,270327.0,8.3339,8.3339,8.314,8.3239,270327.0
2021-08-06 12:50:00,8.38,8.41,8.38,8.41,206058.0,8.3239,8.3537,8.3239,8.3537,206058.0
2021-08-06 12:55:00,8.41,8.41,8.39,8.39,136471.0,8.3537,8.3537,8.3339,8.3339,136471.0
2021-08-06 13:00:00,8.39,8.46,8.38,8.46,1025876.0,8.3339,8.4034,8.3239,8.4034,1025876.0
2021-08-06 13:05:00,8.45,8.47,8.45,8.46,488441.0,8.3935,8.4133,8.3935,8.4034,488441.0
2021-08-06 13:10:00,8.46,8.49,8.46,8.49,118049.0,8.4034,8.4332,8.4034,8.4332,118049.0
2021-08-06 13:15:00,8.49,8.49,8.47,8.47,35428.0,8.4332,8.4332,8.4133,8.4133,35428.0
2021-08-06 13:20:00,8.47,8.5,8.46,8.49,213912.0,8.4133,8.4431,8.4034,8.4332,213912.0
2021-08-06 13:25:00,8.48,8.5,8.48,8.49,59204.0,8.4233,8.4431,8.4233,8.4332,59204.0
2021-08-06 13:30:00,8.49,8.5,8.48,8.5,61266.0,8.4332,8.4431,8.4233,8.4431,61266.0
2021-08-06 13:35:00,8.5,8.51,8.47,8.49,96880.0,8.4431,8.4531,8.4133,8.4332,96880.0
2021-08-06 13:40:00,8.49,8.49,8.46,8.47,178200.0,8.4332,8.4332,8.4034,8.4133,178200.0
2021-08-06 13:45:00,8.46,8.52,8.46,8.5,383622.0,8.4034,8.463,8.4034,8.4431,383622.0
2021-08-06 13:50:00,8.5,8.51,8.49,8.5,31290.0,8.4431,8.4531,8.4332,8.4431,31290.0
2021-08-06 13:55:00,8.5,8.51,8.49,8.51,45181.0,8.4431,8.4531,8.4332,8.4531,45181.0
2021-08-06 14:00:00,8.51,8.52,8.5,8.51,3101011.0,8.4531,8.463,8.4431,8.4531,3101011.0
2021-08-06 14:05:00,8.5,8.55,8.48,8.54,175272.0,8.4431,8.4928,8.4233,8.4829,175272.0
2021-08-06 14:10:00,8.54,8.56,8.52,8.53,265001.0,8.4829,8.5027,8.463,8.4729,265001.0
2021-08-06 14:15:00,8.53,8.55,8.52,8.55,136660.0,8.4729,8.4928,8.463,8.4928,136660.0
2021-08-06 14:20:00,8.54,8.55,8.52,8.54,103526.0,8.4829,8.4928,8.463,8.4829,103526.0
2021-08-06 14:25:00,8.54,8.56,8.53,8.54,180823.0,8.4829,8.5027,8.4729,8.4829,180823.0
2021-08-06 14:30:00,8.54,8.55,8.51,8.52,321075.0,8.4829,8.4928,8.4531,8.463,321075.0
2021-08-06 14:35:00,8.52,8.52,8.49,8.51,165003.0,8.463,8.463,8.4332,8.4531,165003.0
2021-08-06 14:40:00,8.51,8.51,8.49,8.5,462889.0,8.4531,8.4531,8.4332,8.4431,462889.0
2021-08-06 14:45:00,8.49,8.5,8.47,8.48,143568.0,8.4332,8.4431,8.4133,8.4233,143568.0
2021-08-06 14:50:00,8.48,8.49,8.47,8.47,67857.0,8.4233,8.4332,8.4133,8.4133,67857.0
2021-08-06 14:55:00,8.47,8.48,8.47,8.47,87204.0,8.4133,8.4233,8.4133,8.4133,87204.0
2021-08-06 15:00:00,8.47,8.5,8.47,8.49,1514674.0,8.4133,8.4431,8.4133,8.4332,1514674.0
2021-08-06 15:05:00,8.5,8.5,8.47,8.47,96910.0,8.4431,8.4431,8.4133,8.4133,96910.0
2021-08-06 15:10:00,8.47,8.48,8.46,8.48,146873.0,8.4133,8.4233,8.4034,8.4233,146873.0
2021-08-06 15:15:00,8.47,8.48,8.47,8.48,26414.0,8.4133,8.4233,8.4133,8.4233,26414.0
2021-08-06 15:20:00,8.47,8.48,8.47,8.48,183350.0,8.4133,8.4233,8.4133,8.4233,183350.0
2021-08-06 15:25:00,8.47,8.5,8.47,8.49,266296.0,8.4133,8.4431,8.4133,8.4332,266296.0
2021-08-06 15:30:00,8.49,8.49,8.48,8.49,53658.0,8.4332,8.4332,8.4233,8.4332,53658.0
2021-08-06 15:35:00,8.49,8.5,8.48,8.49,356445.0,8.4332,8.4431,8.4233,8.4332,356445.0
2021-08-06 15:40:00,8.49,8.49,8.48,8.49,197559.0,8.4332,8.4332,8.4233,8.4332,197559.0
2021-08-06 15:45:00,8.49,8.5,8.48,8.5,290273.0,8.4332,8.4431,8.4233,8.4431,290273.0
2021-08-06 15:50:00,8.49,8.49,8.48,8.49,297515.0,8.4332,8.4332,8.4233,8.4332,297515.0
2021-08-06 15:55:00,8.49,8.56,8.48,8.55,1599869.0,8.4332,8.5027,8.4233,8.4928,1599869.0
2021-08-09 09:30:00,8.45,8.55,8.4,8.46,609646.0,8.3935,8.4928,8.3438,8.4034,609646.0
2021-08-09 09:35:00,8.45,8.49,8.41,8.46,1002747.0,8.3935,8.4332,8.3537,8.4034,1002747.0
2021-08-09 09:40:00,8.46,8.47,8.29,8.37,2807932.0,8.4034,8.4133,8.2345,8.314,2807932.0
2021-08-09 09:45:00,8.37,8.48,8.37,8.47,375127.0,8.314,8.4233,8.314,8.4133,375127.0
2021-08-09 09:50:00,8.46,8.51,8.44,8.47,181799.0,8.4034,8.4531,8.3835,8.4133,181799.0
2021-08-09 09:55:00,8.47,8.52,8.47,8.51,117514.0,8.4133,8.463,8.4133,8.4531,117514.0
2021-08-09 10:00:00,8.5,8.53,8.48,8.52,71828.0,8.4431,8.4729,8.4233,8.463,71828.0
2021-08-09 10:05:00,8.52,8.53,8.48,8.5,81742.0,8.463,8.4729,8.4233,8.4431,81742.0
2021-08-09 10:10:00,8.5,8.51,8.49,8.51,93387.0,8.4431,8.4531,8.4332,8.4531,93387.0
2021-08-09 10:15:00,8.51,8.51,8.49,8.5,159019.0,8.4531,8.4531,8.4332,8.4431,159019.0
2021-08-09 10:20:00,8.5,8.52,8.48,8.51,174988.0,8.4431,8.463,8.4233,8.4531,174988.0
2021-08-09 10:25:00,8.51,8.51,8.47,8.47,189259.0,8.4531,8.4531,8.4133,8.4133,189259.0
2021-08-09 10:30:00,8.47,8.48,8.41,8.45,216182.0,8.4133,8.4233,8.3537,8.3935,216182.0
2021-08-09 10:35:00,8.45,8.45,8.41,8.44,704966.0,8.3935,8.3935,8.3537,8.3835,704966.0
2021-08-09 10:40:00,8.44,8.44,8.42,8.43,73562.0,8.3835,8.3835,8.3637,8.3736,73562.0
2021-08-09 10:45:00,8.43,8.43,8.41,8.43,73488.0,8.3736,8.3736,8.3537,8.3736,73488.0
2021-08-09 10:50:00,8.43,8.44,8.42,8.43,157499.0,8.3736,8.3835,8.3637,8.3736,157499.0
2021-08-09 10:55:00,8.43,8.43,8.41,8.43,185418.0,8.3736,8.3736,8.3537,8.3736,185418.0
2021-08-09 11:00:00,8.43,8.45,8.42,8.45,72684.0,8.3736,8.3935,8.3637,8.3935,72684.0
2021-08-09 11:05:00,8.45,8.46,8.44,8.45,31562.0,8.3935,8.4034,8.3835,8.3935,31562.0
2021-08-09 11:10:00,8.45,8.46,8.44,8.45,135786.0,8.3935,8.4034,8.3835,8.3935,135786.0
2021-08-09 11:15:00,8.45,8.45,8.44,8.45,24008.0,8.3935,8.3935,8.3835,8.3935,24008.0
2021-08-09 11:20:00,8.45,8.47,8.44,8.46,203561.0,8.3935,8.4133,8.3835,8.4034,203561.0
2021-08-09 11:25:00,8.47,8.5,8.47,8.49,363706.0,8.4133,8.4431,8.4133,8.4332,363706.0
2021-08-09 11:30:00,8.49,8.5,8.48,8.5,99014.0,8.4332,8.4431,8.4233,8.4431,99014.0
2021-08-09 11:35:00,8.5,8.51,8.49,8.51,52838.0,8.4431,8.4531,8.4332,8.4531,52838.0
2021-08-09 11:40:00,8.51,8.51,8.49,8.51,56731.0,8.4531,8.4531,8.4332,8.4531,56731.0
2021-08-09 11:45:00,8.5,8.51,8.49,8.51,64418.0,8.4431,8.4531,8.4332,8.4531,64418.0
2021-08-09 11:50:00,8.51,8.52,8.5,8.51,112751.0,8.4531,8.463,8.4431,8.4531,112751.0
2021-08-09 11:55:00,8.51,8.52,8.5,8.51,176070.0,8.4531,8.463,8.4431,8.4531,176070.0
2021-08-09 12:00:00,8.51,8.52,8.5,8.52,109844.0,8.4531,8.463,8.4431,8.463,109844.0
2021-08-09 12:05:00,8.52,8.52,8.5,8.51,88235.0,8.463,8.463,8.4431,8.4531,88235.0
2021-08-09 12:10:00,8.51,8.51,8.49,8.49,72677.0,8.4531,8.4531,8.4332,8.4332,72677.0
2021-08-09 12:15:00,8.5,8.5,8.45,8.46,199107.0,8.4431,8.4431,8.3935,8.4034,199107.0
2021-08-09 12:20:00,8.46,8.47,8.45,8.46,68324.0,8.4034,8.4133,8.3935,8.4034,68324.0
2021-08-09 12:25:00,8.46,8.47,8.45,8.46,96527.0,8.4034,8.4133,8.3935,8.4034,96527.0
2021-08-09 12:30:00,8.46,8.47,8.45,8.46,111453.0,8.4034,8.4133,8.3935,8.4034,111453.0
2021-08-09 12:35:00,8.46,8.47,8.45,8.46,72932.0,8.4034,8.4133,8.3935,8.4034,72932.0
2021-08-09 12:40:00,8.46,8.47,8.43,8.45,158023.0,8.4034,8.4133,8.3736,8.3935,158023.0
2021-08-09 12:45:00,8.44,8.45,8.43,8.45,116269.0,8.3835,8.3935,8.3736,8.3935,116269.0
2021-08-09 12:50:00,8.45,8.45,8.44,8.44,40706.0,8.3935,8.3935,8.3835,8.3835,40706.0
2021-08-09 12:55:00,8.45,8.46,8.44,8.44,146055.0,8.3935,8.4034,8.3835,8.3835,146055.0
2021-08-09 13:00:00,8.45,8.47,8.44,8.46,228165.0,8.3935,8.4133,8.3835,8.4034,228165.0
2021-08-09 13:05:00,8.47,8.49,8.45,8.47,904313.0,8.4133,8.4332,8.3935,8.4133,904313.0
2021-08-09 13:10:00,8.47,8.5,8.47,8.5,201165.0,8.4133,8.4431,8.4133,8.4431,201165.0
2021-08-09 13:15:00,8.5,8.54,8.5,8.53,180376.0,8.4431,8.4829,8.4431,8.4729,180376.0
2021-08-09 13:20:00,8.53,8.54,8.52,8.53,71813.0,8.4729,8.4829,8.463,8.4729,71813.0
2021-08-09 13:25:00,8.53,8.54,8.52,8.54,82858.0,8.4729,8.4829,8.463,8.4829,82858.0
2021-08-09 13:30:00,8.54,8.56,8.53,8.56,140609.0,8.4829,8.5027,8.4729,8.5027,140609.0
2021-08-09 13:35:00,8.55,8.6,8.55,8.58,462010.0,8.4928,8.5425,8.4928,8.5226,462010.0
2021-08-09 13:40:00,8.58,8.62,8.57,8.6,231037.0,8.5226,8.5623,8.5127,8.5425,231037.0
2021-08-09 13:45:00,8.6,8.6,8.58,8.6,108725.0,8.5425,8.5425,8.5226,8.5425,108725.0
2021-08-09 13:50:00,8.6,8.62,8.59,8.61,125545.0,8.5425,8.5623,8.5325,8.5524,125545.0
2021-08-09 13:55:00,8.62,8.65,8.61,8.63,185086.0,8.5623,8.5921,8.5524,8.5723,185086.0
2021-08-09 14:00:00,8.63,8.64,8.61,8.63,166170.0,8.5723,8.5822,8.5524,8.5723,166170.0
2021-08-09 14:05:00,8.63,8.64,8.59,8.59,489852.0,8.5723,8.5822,8.5325,8.5325,489852.0
2021-08-09 14:10:00,8.59,8.59,8.57,8.57,52886.0,8.5325,8.5325,8.5127,8.5127,52886.0
2021-08-09 14:15:00,8.58,8.6,8.57,8.59,251863.0,8.5226,8.5425,8.5127,8.5325,251863.0
2021-08-09 14:20:00,8.59,8.59,8.56,8.57,74143.0,8.5325,8.5325,8.5027,8.5127,74143.0
2021-08-09 14:25:00,8.56,8.57,8.54,8.55,115510.0,8.5027,8.5127,8.4829,8.4928,115510.0
2021-08-09 14:30:00,8.55,8.56,8.54,8.54,86867.0,8.4928,8.5027,8.4829,8.4829,86867.0
2021-08-09 14:35:00,8.55,8.57,8.55,8.57,192076.0,8.4928,8.5127,8.4928,8.5127,192076.0
2021-08-09 14:40:00,8.57,8.57,8.55,8.56,66549.0,8.5127,8.5127,8.4928,8.5027,66549.0
2021-08-09 14:45:00,8.56,8.58,8.55,8.57,242323.0,8.5027,8.5226,8.4928,8.5127,242323.0
2021-08-09 14:50:00,8.58,8.59,8.57,8.58,338635.0,8.5226,8.5325,8.5127,8.5226,338635.0
2021-08-09 14:55:00,8.58,8.6,8.57,8.58,630714.0,8.5226,8.5425,8.5127,8.5226,630714.0
2021-08-09 15:00:00,8.58,8.58,8.55,8.55,103370.0,8.5226,8.5226,8.4928,8.4928,103370.0
2021-08-09 15:05:00,8.55,8.56,8.55,8.55,107357.0,8.4928,8.5027,8.4928,8.4928,107357.0
2021-08-09 15:10:00,8.55,8.57,8.55,8.57,79876.0,8.4928,8.5127,8.4928,8.5127,79876.0
2021-08-09 15:15:00,8.57,8.58,8.56,8.56,175103.0,8.5127,8.5226,8.5027,8.5027,175103.0
2021-08-09 15:20:00,8.56,8.57,8.53,8.54,324175.0,8.5027,8.5127,8.4729,8.4829,324175.0
2021-08-09 15:25:00,8.54,8.56,8.54,8.54,69605.0,8.4829,8.5027,8.4829,8.4829,69605.0
2021-08-09 15:30:00,8.54,8.56,8.54,8.56,147744.0,8.4829,8.5027,8.4829,8.5027,147744.0
2021-08-09 15:35:00,8.55,8.58,8.55,8.58,143925.0,8.4928,8.5226,8.4928,8.5226,143925.0
2021-08-09 15:40:00,8.58,8.6,8.57,8.6,334546.0,8.5226,8.5425,8.5127,8.5425,334546.0
2021-08-09 15:45:00,8.59,8.6,8.58,8.6,584546.0,8.5325,8.5425,8.5226,8.5425,584546.0
2021-08-09 15:50:00,8.6,8.62,8.59,8.62,595002.0,8.5425,8.5623,8.5325,8.5623,595002.0
2021-08-09 15:55:00,8.62,8.64,8.61,8.64,888227.0,8.5623,8.5822,8.5524,8.5822,888227.0
2021-08-10 09:30:00,8.66,8.76,8.62,8.76,353344.0,8.6021,8.7014,8.5623,8.7014,353344.0
2021-08-10 09:35:00,8.75,8.79,8.66,8.67,713302.0,8.6915,8.7312,8.6021,8.612,713302.0
2021-08-10 09:40:00,8.67,8.7,8.66,8.67,159853.0,8.612,8.6418,8.6021,8.612,159853.0
2021-08-10 09:45:00,8.67,8.77,8.67,8.76,805026.0,8.612,8.7113,8.612,8.7014,805026.0
2021-08-10 09:50:00,8.76,8.78,8.73,8.76,167187.0,8.7014,8.7213,8.6716,8.7014,167187.0
2021-08-10 09:55:00,8.76,8.76,8.69,8.71,195201.0,8.7014,8.7014,8.6319,8.6517,195201.0
2021-08-10 10:00:00,8.71,8.71,8.66,8.7,158837.0,8.6517,8.6517,8.6021,8.6418,158837.0
2021-08-10 10:05:00,8.7,8.71,8.69,8.71,250904.0,8.6418,8.6517,8.6319,8.6517,250904.0
2021-08-10 10:10:00,8.7,8.75,8.7,8.74,496090.0,8.6418,8.6915,8.6418,8.6815,496090.0
2021-08-10 10:15:00,8.74,8.76,8.73,8.75,322424.0,8.6815,8.7014,8.6716,8.6915,322424.0
2021-08-10 10:20:00,8.74,8.77,8.74,8.76,249589.0,8.6815,8.7113,8.6815,8.7014,249589.0
2021-08-10 10:25:00,8.76,8.76,8.75,8.76,30047.0,8.7014,8.7014,8.6915,8.7014,30047.0
2021-08-10 10:30:00,8.75,8.78,8.72,8.75,446583.0,8.6915,8.7213,8.6617,8.6915,446583.0
2021-08-10 10:35:00,8.75,8.79,8.74,8.78,230441.0,8.6915,8.7312,8.6815,8.7213,230441.0
2021-08-10 10:40:00,8.78,8.81,8.77,8.8,319347.0,8.7213,8.7511,8.7113,8.7411,319347.0
2021-08-10 10:45:00,8.81,8.81,8.79,8.81,471329.0,8.7511,8.7511,8.7312,8.7511,471329.0
2021-08-10 10:50:00,8.8,8.87,8.8,8.87,272776.0,8.7411,8.8107,8.7411,8.8107,272776.0
2021-08-10 10:55:00,8.87,8.87,8.85,8.86,351217.0,8.8107,8.8107,8.7908,8.8007,351217.0
2021-08-10 11:00:00,8.85,8.86,8.83,8.86,148586.0,8.7908,8.8007,8.7709,8.8007,148586.0
2021-08-10 11:05:00,8.86,8.86,8.84,8.85,135842.0,8.8007,8.8007,8.7809,8.7908,135842.0
2021-08-10 11:10:00,8.85,8.86,8.84,8.86,81859.0,8.7908,8.8007,8.7809,8.8007,81859.0
2021-08-10 11:15:00,8.86,8.88,8.85,8.88,153292.0,8.8007,8.8206,8.7908,8.8206,153292.0
2021-08-10 11:20:00,8.88,8.92,8.87,8.91,309335.0,8.8206,8.8603,8.8107,8.8504,309335.0
2021-08-10 11:25:00,8.91,8.91,8.89,8.89,112817.0,8.8504,8.8504,8.8305,8.8305,112817.0
2021-08-10 11:30:00,8.89,8.93,8.89,8.91,319598.0,8.8305,8.8703,8.8305,8.8504,319598.0
2021-08-10 11:35:00,8.91,8.93,8.9,8.93,189837.0,8.8504,8.8703,8.8405,8.8703,189837.0
2021-08-10 11:40:00,8.93,8.95,8.92,8.94,333205.0,8.8703,8.8901,8.8603,8.8802,333205.0
2021-08-10 11:45:00,8.94,8.97,8.93,8.96,295849.0,8.8802,8.91,8.8703,8.9001,295849.0
2021-08-10 11:50:00,8.96,8.98,8.93,8.97,2585908.0,8.9001,8.9199,8.8703,8.91,2585908.0
2021-08-10 11:55:00,8.97,8.98,8.96,8.96,183965.0,8.91,8.9199,8.9001,8.9001,183965.0
2021-08-10 12:00:00,8.96,8.97,8.96,8.96,98747.0,8.9001,8.91,8.9001,8.9001,98747.0
2021-08-10 12:05:00,8.96,8.98,8.94,8.98,185558.0,8.9001,8.9199,8.8802,8.9199,185558.0
2021-08-10 12:10:00,8.97,8.99,8.97,8.97,101462.0,8.91,8.9299,8.91,8.91,101462.0
2021-08-10 12:15:00,8.97,8.98,8.93,8.96,285764.0,8.91,8.9199,8.8703,8.9001,285764.0
2021-08-10 12:20:00,8.96,8.96,8.95,8.96,42105.0,8.9001,8.9001,8.8901,8.9001,42105.0
2021-08-10 12:25:00,8.96,8.97,8.94,8.96,178371.0,8.9001,8.91,8.8802,8.9001,178371.0
2021-08-10 12:30:00,8.96,8.96,8.95,8.96,76582.0,8.9001,8.9001,8.8901,8.9001,76582.0
2021-08-10 12:35:00,8.96,8.98,8.95,8.97,87237.0,8.9001,8.9199,8.8901,8.91,87237.0
2021-08-10 12:40:00,8.98,8.99,8.97,8.99,84657.0,8.9199,8.9299,8.91,8.9299,84657.0
2021-08-10 12:45:00,8.99,9.01,8.97,9.01,323343.0,8.9299,8.9497,8.91,8.9497,323343.0
2021-08-10 12:50:00,9.01,9.02,9.0,9.02,106306.0,8.9497,8.9597,8.9398,8.9597,106306.0
2021-08-10 12:55:00,9.02,9.04,9.01,9.02,163923.0,8.9597,8.9795,8.9497,8.9597,163923.0
2021-08-10 13:00:00,9.02,9.03,9.01,9.03,79739.0,8.9597,8.9696,8.9497,8.9696,79739.0
2021-08-10 13:05:00,9.02,9.05,9.02,9.04,253524.0,8.9597,8.9895,8.9597,8.9795,253524.0
2021-08-10 13:10:00,9.04,9.05,9.01,9.05,434329.0,8.9795,8.9895,8.9497,8.9895,434329.0
2021-08-10 13:15:00,9.04,9.06,9.04,9.06,164642.0,8.9795,8.9994,8.9795,8.9994,164642.0
2021-08-10 13:20:00,9.06,9.07,9.05,9.06,134304.0,8.9994,9.0093,8.9895,8.9994,134304.0
2021-08-10 13:25:00,9.05,9.09,9.05,9.09,239062.0,8.9895,9.0292,8.9895,9.0292,239062.0
2021-08-10 13:30:00,9.09,9.11,9.08,9.11,243079.0,9.0292,9.0491,9.0193,9.0491,243079.0
2021-08-10 13:35:00,9.11,9.11,9.08,9.09,141889.0,9.0491,9.0491,9.0193,9.0292,141889.0
2021-08-10 13:40:00,9.09,9.1,9.07,9.1,218696.0,9.0292,9.0391,9.0093,9.0391,218696.0
2021-08-10 13:45:00,9.09,9.11,9.09,9.11,126734.0,9.0292,9.0491,9.0292,9.0491,126734.0
2021-08-10 13:50:00,9.11,9.11,9.1,9.11,58776.0,9.0491,9.0491,9.0391,9.0491,58776.0
2021-08-10 13:55:00,9.11,9.12,9.09,9.11,350427.0,9.0491,9.059,9.0292,9.0491,350427.0
2021-08-10 14:00:00,9.1,9.15,9.1,9.14,185605.0,9.0391,9.0888,9.0391,9.0789,185605.0
2021-08-10 14:05:00,9.15,9.15,9.13,9.13,313228.0,9.0888,9.0888,9.0689,9.0689,313228.0
2021-08-10 14:10:00,9.13,9.15,9.13,9.14,382663.0,9.0689,9.0888,9.0689,9.0789,382663.0
2021-08-10 14:15:00,9.14,9.15,9.14,9.14,67982.0,9.0789,9.0888,9.0789,9.0789,67982.0
2021-08-10 14:20:00,9.14,9.16,9.14,9.16,263762.0,9.0789,9.0987,9.0789,9.0987,263762.0
2021-08-10 14:25:00,9.16,9.18,9.15,9.17,239048.0,9.0987,9.1186,9.0888,9.1087,239048.0
2021-08-10 14:30:00,9.17,9.17,9.12,9.13,858371.0,9.1087,9.1087,9.059,9.0689,858371.0
2021-08-10 14:35:00,9.13,9.13,9.1,9.11,129699.0,9.0689,9.0689,9.0391,9.0491,129699.0
2021-08-10 14:40:00,9.11,9.12,9.1,9.12,200080.0,9.0491,9.059,9.0391,9.059,200080.0
2021-08-10 14:45:00,9.12,9.12,9.1,9.12,171265.0,9.059,9.059,9.0391,9.059,171265.0
2021-08-10 14:50:00,9.12,9.13,9.11,9.13,408745.0,9.059,9.0689,9.0491,9.0689,408745.0
2021-08-10 14:55:00,9.13,9.14,9.12,9.13,373312.0,9.0689,9.0789,9.059,9.0689,373312.0
2021-08-10 15:00:00,9.13,9.15,9.13,9.15,96796.0,9.0689,9.0888,9.0689,9.0888,96796.0
2021-08-10 15:05:00,9.14,9.15,9.14,9.14,84812.0,9.0789,9.0888,9.0789,9.0789,84812.0
2021-08-10 15:10:00,9.14,9.16,9.14,9.16,443357.0,9.0789,9.0987,9.0789,9.0987,443357.0
2021-08-10 15:15:00,9.16,9.17,9.14,9.16,481136.0,9.0987,9.1087,9.0789,9.0987,481136.0
2021-08-10 15:20:00,9.16,9.17,9.15,9.17,114952.0,9.0987,9.1087,9.0888,9.1087,114952.0
2021-08-10 15:25:00,9.17,9.22,9.16,9.22,586240.0,9.1087,9.1583,9.0987,9.1583,586240.0
2021-08-10 15:30:00,9.22,9.26,9.2,9.25,929935.0,9.1583,9.198,9.1384,9.1881,929935.0
2021-08-10 15:35:00,9.25,9.27,9.23,9.27,626734.0,9.1881,9.208,9.1682,9.208,626734.0
2021-08-10 15:40:00,9.27,9.27,9.18,9.19,570699.0,9.208,9.208,9.1186,9.1285,570699.0
2021-08-10 15:45:00,9.19,9.2,9.16,9.18,437691.0,9.1285,9.1384,9.0987,9.1186,437691.0
2021-08-10 15:50:00,9.18,9.22,9.17,9.21,2133325.0,9.1186,9.1583,9.1087,9.1484,2133325.0
2021-08-10 15:55:00,9.21,9.23,9.2,9.21,2144092.0,9.1484,9.1682,9.1384,9.1484,2144092.0
2021-08-11 09:30:00,9.08,9.13,8.97,9.07,531827.0,9.0193,9.0689,8.91,9.0093,531827.0
2021-08-11 09:35:00,9.06,9.14,9.03,9.14,410484.0,8.9994,9.0789,8.9696,9.0789,410484.0
2021-08-11 09:40:00,9.14,9.2,9.13,9.2,269866.0,9.0789,9.1384,9.0689,9.1384,269866.0
2021-08-11 09:45:00,9.2,9.23,9.18,9.21,239069.0,9.1384,9.1682,9.1186,9.1484,239069.0
2021-08-11 09:50:00,9.21,9.29,9.2,9.29,4402647.0,9.1484,9.2278,9.1384,9.2278,4402647.0
2021-08-11 09:55:00,9.28,9.32,9.27,9.29,571252.0,9.2179,9.2576,9.208,9.2278,571252.0
2021-08-11 10:00:00,9.3,9.42,9.28,9.41,727527.0,9.2378,9.357,9.2179,9.347,727527.0
2021-08-11 10:05:00,9.41,9.41,9.24,9.24,512541.0,9.347,9.347,9.1782,9.1782,512541.0
2021-08-11 10:10:00,9.24,9.27,9.22,9.26,335339.0,9.1782,9.208,9.1583,9.198,335339.0
2021-08-11 10:15:00,9.26,9.28,9.24,9.26,240801.0,9.198,9.2179,9.1782,9.198,240801.0
2021-08-11 10:20:00,9.26,9.27,9.24,9.25,134523.0,9.198,9.208,9.1782,9.1881,134523.0
2021-08-11 10:25:00,9.25,9.26,9.21,9.22,930684.0,9.1881,9.198,9.1484,9.1583,930684.0
2021-08-11 10:30:00,9.22,9.23,9.13,9.16,195412.0,9.1583,9.1682,9.0689,9.0987,195412.0
2021-08-11 10:35:00,9.16,9.17,9.13,9.16,174434.0,9.0987,9.1087,9.0689,9.0987,174434.0
2021-08-11 10:40:00,9.16,9.21,9.14,9.21,194552.0,9.0987,9.1484,9.0789,9.1484,194552.0
2021-08-11 10:45:00,9.21,9.22,9.18,9.2,453663.0,9.1484,9.1583,9.1186,9.1384,453663.0
2021-08-11 10:50:00,9.2,9.24,9.19,9.24,316993.0,9.1384,9.1782,9.1285,9.1782,316993.0
2021-08-11 10:55:00,9.24,9.26,9.23,9.25,202634.0,9.1782,9.198,9.1682,9.1881,202634.0
2021-08-11 11:00:00,9.25,9.28,9.24,9.25,492756.0,9.1881,9.2179,9.1782,9.1881,492756.0
2021-08-11 11:05:00,9.25,9.29,9.24,9.28,160643.0,9.1881,9.2278,9.1782,9.2179,160643.0
2021-08-11 11:10:00,9.28,9.28,9.24,9.26,104512.0,9.2179,9.2179,9.1782,9.198,104512.0
2021-08-11 11:15:00,9.26,9.28,9.24,9.25,155542.0,9.198,9.2179,9.1782,9.1881,155542.0
2021-08-11 11:20:00,9.25,9.27,9.24,9.26,137176.0,9.1881,9.208,9.1782,9.198,137176.0
2021-08-11 11:25:00,9.26,9.27,9.24,9.25,122269.0,9.198,9.208,9.1782,9.1881,122269.0
2021-08-11 11:30:00,9.26,9.27,9.25,9.27,67430.0,9.198,9.208,9.1881,9.208,67430.0
2021-08-11 11:35:00,9.27,9.28,9.26,9.27,181778.0,9.208,9.2179,9.198,9.208,181778.0
2021-08-11 11:40:00,9.27,9.29,9.26,9.29,352990.0,9.208,9.2278,9.198,9.2278,352990.0
2021-08-11 11:45:00,9.29,9.3,9.28,9.29,63566.0,9.2278,9.2378,9.2179,9.2278,63566.0
2021-08-11 11:50:00,9.29,9.32,9.29,9.3,456494.0,9.2278,9.2576,9.2278,9.2378,456494.0
2021-08-11 11:55:00,9.3,9.32,9.3,9.31,117764.0,9.2378,9.2576,9.2378,9.2477,117764.0
2021-08-11 12:00:00,9.32,9.32,9.26,9.29,257420.0,9.2576,9.2576,9.198,9.2278,257420.0
2021-08-11 12:05:00,9.29,9.31,9.27,9.28,250666.0,9.2278,9.2477,9.208,9.2179,250666.0
2021-08-11 12:10:00,9.28,9.31,9.27,9.28,195251.0,9.2179,9.2477,9.208,9.2179,195251.0
2021-08-11 12:15:00,9.28,9.32,9.28,9.29,210366.0,9.2179,9.2576,9.2179,9.2278,210366.0
2021-08-11 12:20:00,9.29,9.3,9.28,9.29,51504.0,9.2278,9.2378,9.2179,9.2278,51504.0
2021-08-11 12:25:00,9.29,9.32,9.28,9.3,245684.0,9.2278,9.2576,9.2179,9.2378,245684.0
2021-08-11 12:30:00,9.3,9.3,9.27,9.28,123223.0,9.2378,9.2378,9.208,9.2179,123223.0
2021-08-11 12:35:00,9.28,9.33,9.27,9.33,257729.0,9.2179,9.2676,9.208,9.2676,257729.0
2021-08-11 12:40:00,9.33,9.38,9.32,9.37,306956.0,9.2676,9.3172,9.2576,9.3073,306956.0
2021-08-11 12:45:00,9.37,9.38,9.33,9.34,66827.0,9.3073,9.3172,9.2676,9.2775,66827.0
2021-08-11 12:50:00,9.34,9.37,9.32,9.36,204313.0,9.2775,9.3073,9.2576,9.2974,204313.0
2021-08-11 12:55:00,9.35,9.38,9.34,9.35,254483.0,9.2874,9.3172,9.2775,9.2874,254483.0
2021-08-11 13:00:00,9.35,9.37,9.33,9.34,190604.0,9.2874,9.3073,9.2676,9.2775,190604.0
2021-08-11 13:05:00,9.35,9.37,9.34,9.35,127819.0,9.2874,9.3073,9.2775,9.2874,127819.0
2021-08-11 13:10:00,9.35,9.35,9.33,9.35,210896.0,9.2874,9.2874,9.2676,9.2874,210896.0
2021-08-11 13:15:00,9.35,9.36,9.33,9.34,229080.0,9.2874,9.2974,9.2676,9.2775,229080.0
2021-08-11 13:20:00,9.35,9.36,9.33,9.34,93023.0,9.2874,9.2974,9.2676,9.2775,93023.0
2021-08-11 13:25:00,9.35,9.39,9.34,9.38,2109267.0,9.2874,9.3272,9.2775,9.3172,2109267.0
2021-08-11 13:30:00,9.38,9.39,9.37,9.37,88183.0,9.3172,9.3272,9.3073,9.3073,88183.0
2021-08-11 13:35:00,9.37,9.39,9.36,9.39,163904.0,9.3073,9.3272,9.2974,9.3272,163904.0
2021-08-11 13:40:00,9.38,9.4,9.36,9.38,141444.0,9.3172,9.3371,9.2974,9.3172,141444.0
2021-08-11 13:45:00,9.38,9.42,9.37,9.41,391820.0,9.3172,9.357,9.3073,9.347,391820.0
2021-08-11 13:50:00,9.41,9.43,9.4,9.43,101648.0,9.347,9.3669,9.3371,9.3669,101648.0
2021-08-11 13:55:00,9.42,9.43,9.42,9.43,97984.0,9.357,9.3669,9.357,9.3669,97984.0
2021-08-11 14:00:00,9.43,9.44,9.39,9.42,359762.0,9.3669,9.3768,9.3272,9.357,359762.0
2021-08-11 14:05:00,9.43,9.43,9.4,9.41,186545.0,9.3669,9.3669,9.3371,9.347,186545.0
2021-08-11 14:10:00,9.41,9.41,9.38,9.39,99316.0,9.347,9.347,9.3172,9.3272,99316.0
2021-08-11 14:15:00,9.39,9.4,9.36,9.36,170740.0,9.3272,9.3371,9.2974,9.2974,170740.0
2021-08-11 14:20:00,9.36,9.39,9.34,9.35,712049.0,9.2974,9.3272,9.2775,9.2874,712049.0
2021-08-11 14:25:00,9.34,9.34,9.29,9.3,192210.0,9.2775,9.2775,9.2278,9.2378,192210.0
2021-08-11 14:30:00,9.3,9.34,9.29,9.32,275798.0,9.2378,9.2775,9.2278,9.2576,275798.0
2021-08-11 14:35:00,9.32,9.32,9.28,9.28,225769.0,9.2576,9.2576,9.2179,9.2179,225769.0
2021-08-11 14:40:00,9.28,9.29,9.26,9.28,135911.0,9.2179,9.2278,9.198,9.2179,135911.0
2021-08-11 14:45:00,9.28,9.29,9.25,9.26,193190.0,9.2179,9.2278,9.1881,9.198,193190.0
2021-08-11 14:50:00,9.26,9.28,9.25,9.28,151132.0,9.198,9.2179,9.1881,9.2179,151132.0
2021-08-11 14:55:00,9.28,9.28,9.27,9.27,194646.0,9.2179,9.2179,9.208,9.208,194646.0
2021-08-11 15:00:00,9.28,9.32,9.27,9.3,1185062.0,9.2179,9.2576,9.208,9.2378,1185062.0
2021-08-11 15:05:00,9.3,9.31,9.28,9.29,170320.0,9.2378,9.2477,9.2179,9.2278,170320.0
2021-08-11 15:10:00,9.29,9.32,9.28,9.32,164027.0,9.2278,9.2576,9.2179,9.2576,164027.0
2021-08-11 15:15:00,9.32,9.35,9.31,9.35,212490.0,9.2576,9.2874,9.2477,9.2874,212490.0
2021-08-11 15:20:00,9.34,9.36,9.33,9.36,190717.0,9.2775,9.2974,9.2676,9.2974,190717.0
2021-08-11 15:25:00,9.36,9.37,9.33,9.34,190502.0,9.2974,9.3073,9.2676,9.2775,190502.0
2021-08-11 15:30:00,9.34,9.34,9.33,9.34,82129.0,9.2775,9.2775,9.2676,9.2775,82129.0
2021-08-11 15:35:00,9.34,9.35,9.33,9.35,178202.0,9.2775,9.2874,9.2676,9.2874,178202.0
2021-08-11 15:40:00,9.35,9.36,9.34,9.36,172589.0,9.2874,9.2974,9.2775,9.2974,172589.0
2021-08-11 15:45:00,9.36,9.36,9.35,9.36,117982.0,9.2974,9.2974,9.2874,9.2974,117982.0
2021-08-11 15:50:00,9.36,9.41,9.35,9.39,1235908.0,9.2974,9.347,9.2874,9.3272,1235908.0
2021-08-11 15:55:00,9.39,9.44,9.39,9.44,1560978.0,9.3272,9.3768,9.3272,9.3768,1560978.0
2021-08-12 09:30:00,9.45,9.54,9.43,9.54,383176.0,9.3868,9.4762,9.3669,9.4762,383176.0
2021-08-12 09:35:00,9.54,9.61,9.52,9.53,251217.0,9.4762,9.5457,9.4563,9.4662,251217.0
2021-08-12 09:40:00,9.53,9.54,9.45,9.47,461308.0,9.4662,9.4762,9.3868,9.4066,461308.0
2021-08-12 09:45:00,9.46,9.53,9.42,9.46,1797639.0,9.3967,9.4662,9.357,9.3967,1797639.0
2021-08-12 09:50:00,9.46,9.46,9.3,9.3,400050.0,9.3967,9.3967,9.2378,9.2378,400050.0
2021-08-12 09:55:00,9.3,9.33,9.26,9.29,728913.0,9.2378,9.2676,9.198,9.2278,728913.0
2021-08-12 10:00:00,9.29,9.31,9.22,9.3,296408.0,9.2278,9.2477,9.1583,9.2378,296408.0
2021-08-12 10:05:00,9.31,9.31,9.28,9.31,130655.0,9.2477,9.2477,9.2179,9.2477,130655.0
2021-08-12 10:10:00,9.3,9.31,9.28,9.31,105054.0,9.2378,9.2477,9.2179,9.2477,105054.0
2021-08-12 10:15:00,9.31,9.33,9.3,9.32,200065.0,9.2477,9.2676,9.2378,9.2576,200065.0
2021-08-12 10:20:00,9.32,9.34,9.31,9.34,116103.0,9.2576,9.2775,9.2477,9.2775,116103.0
2021-08-12 10:25:00,9.34,9.34,9.33,9.34,83443.0,9.2775,9.2775,9.2676,9.2775,83443.0
2021-08-12 10:30:00,9.34,9.35,9.3,9.32,166342.0,9.2775,9.2874,9.2378,9.2576,166342.0
2021-08-12 10:35:00,9.32,9.32,9.31,9.31,9132.0,9.2576,9.2576,9.2477,9.2477,9132.0
2021-08-12 10:40:00,9.32,9.32,9.27,9.28,117021.0,9.2576,9.2576,9.208,9.2179,117021.0
2021-08-12 10:45:00,9.28,9.28,9.21,9.22,212568.0,9.2179,9.2179,9.1484,9.1583,212568.0
2021-08-12 10:50:00,9.23,9.25,9.18,9.2,239457.0,9.1682,9.1881,9.1186,9.1384,239457.0
2021-08-12 10:55:00,9.21,9.21,9.17,9.2,325428.0,9.1484,9.1484,9.1087,9.1384,325428.0
2021-08-12 11:00:00,9.19,9.21,9.14,9.18,5972039.0,9.1285,9.1484,9.0789,9.1186,5972039.0
2021-08-12 11:05:00,9.18,9.22,9.16,9.21,140945.0,9.1186,9.1583,9.0987,9.1484,140945.0
2021-08-12 11:10:00,9.21,9.22,9.12,9.13,6193129.0,9.1484,9.1583,9.059,9.0689,6193129.0
2021-08-12 11:15:00,9.13,9.14,9.1,9.11,81718.0,9.0689,9.0789,9.0391,9.0491,81718.0
2021-08-12 11:20:00,9.11,9.14,9.1,9.13,87825.0,9.0491,9.0789,9.0391,9.0689,87825.0
2021-08-12 11:25:00,9.13,9.16,9.13,9.14,64400.0,9.0689,9.0987,9.0689,9.0789,64400.0
2021-08-12 11:30:00,9.14,9.16,9.14,9.15,124745.0,9.0789,9.0987,9.0789,9.0888,124745.0
2021-08-12 11:35:00,9.15,9.18,9.14,9.17,114856.0,9.0888,9.1186,9.0789,9.1087,114856.0
2021-08-12 11:40:00,9.17,9.19,9.16,9.19,102433.0,9.1087,9.1285,9.0987,9.1285,102433.0
2021-08-12 11:45:00,9.19,9.2,9.17,9.2,100900.0,9.1285,9.1384,9.1087,9.1384,100900.0
2021-08-12 11:50:00,9.19,9.2,9.18,9.19,172055.0,9.1285,9.1384,9.1186,9.1285,172055.0
2021-08-12 11:55:00,9.18,9.2,9.17,9.17,141481.0,9.1186,9.1384,9.1087,9.1087,141481.0
2021-08-12 12:00:00,9.17,9.19,9.16,9.19,79057.0,9.1087,9.1285,9.0987,9.1285,79057.0
2021-08-12 12:05:00,9.18,9.2,9.18,9.2,74033.0,9.1186,9.1384,9.1186,9.1384,74033.0
2021-08-12 12:10:00,9.2,9.21,9.18,9.18,64268.0,9.1384,9.1484,9.1186,9.1186,64268.0
2021-08-12 12:15:00,9.19,9.2,9.17,9.18,79417.0,9.1285,9.1384,9.1087,9.1186,79417.0
2021-08-12 12:20:00,9.18,9.19,9.17,9.18,55723.0,9.1186,9.1285,9.1087,9.1186,55723.0
2021-08-12 12:25:00,9.18,9.18,9.17,9.18,18283.0,9.1186,9.1186,9.1087,9.1186,18283.0
2021-08-12 12:30:00,9.18,9.18,9.15,9.16,141974.0,9.1186,9.1186,9.0888,9.0987,141974.0
2021-08-12 12:35:00,9.16,9.17,9.15,9.16,159925.0,9.0987,9.1087,9.0888,9.0987,159925.0
2021-08-12 12:40:00,9.16,9.16,9.15,9.16,38006.0,9.0987,9.0987,9.0888,9.0987,38006.0
2021-08-12 12:45:00,9.16,9.16,9.14,9.14,67415.0,9.0987,9.0987,9.0789,9.0789,67415.0
2021-08-12 12:50:00,9.14,9.15,9.14,9.14,14131.0,9.0789,9.0888,9.0789,9.0789,14131.0
2021-08-12 12:55:00,9.14,9.15,9.14,9.15,34272.0,9.0789,9.0888,9.0789,9.0888,34272.0
2021-08-12 13:00:00,9.14,9.16,9.14,9.16,137158.0,9.0789,9.0987,9.0789,9.0987,137158.0
2021-08-12 13:05:00,9.16,9.16,9.15,9.16,59428.0,9.0987,9.0987,9.0888,9.0987,59428.0
2021-08-12 13:10:00,9.16,9.2,9.15,9.18,4687527.0,9.0987,9.1384,9.0888,9.1186,4687527.0
2021-08-12 13:15:00,9.18,9.18,9.15,9.17,36070.0,9.1186,9.1186,9.0888,9.1087,36070.0
2021-08-12 13:20:00,9.17,9.17,9.12,9.13,78147.0,9.1087,9.1087,9.059,9.0689,78147.0
2021-08-12 13:25:00,9.12,9.13,9.07,9.08,162600.0,9.059,9.0689,9.0093,9.0193,162600.0
2021-08-12 13:30:00,9.08,9.08,9.02,9.04,263279.0,9.0193,9.0193,8.9597,8.9795,263279.0
2021-08-12 13:35:00,9.03,9.04,9.0,9.01,64996.0,8.9696,8.9795,8.9398,8.9497,64996.0
2021-08-12 13:40:00,9.01,9.05,9.01,9.05,126656.0,8.9497,8.9895,8.9497,8.9895,126656.0
2021-08-12 13:45:00,9.05,9.06,9.03,9.04,75944.0,8.9895,8.9994,8.9696,8.9795,75944.0
2021-08-12 13:50:00,9.04,9.04,9.02,9.03,61560.0,8.9795,8.9795,8.9597,8.9696,61560.0
2021-08-12 13:55:00,9.03,9.04,9.02,9.03,66491.0,8.9696,8.9795,8.9597,8.9696,66491.0
2021-08-12 14:00:00,9.03,9.04,9.02,9.04,82905.0,8.9696,8.9795,8.9597,8.9795,82905.0
2021-08-12 14:05:00,9.04,9.05,9.03,9.05,83926.0,8.9795,8.9895,8.9696,8.9895,83926.0
2021-08-12 14:10:00,9.05,9.06,9.04,9.05,27843.0,8.9895,8.9994,8.9795,8.9895,27843.0
2021-08-12 14:15:00,9.06,9.06,9.04,9.05,93959.0,8.9994,8.9994,8.9795,8.9895,93959.0
2021-08-12 14:20:00,9.04,9.07,9.04,9.07,55966.0,8.9795,9.0093,8.9795,9.0093,55966.0
2021-08-12 14:25:00,9.07,9.08,9.06,9.07,596799.0,9.0093,9.0193,8.9994,9.0093,596799.0
2021-08-12 14:30:00,9.07,9.18,9.06,9.17,322808.0,9.0093,9.1186,8.9994,9.1087,322808.0
2021-08-12 14:35:00,9.17,9.21,9.16,9.21,184522.0,9.1087,9.1484,9.0987,9.1484,184522.0
2021-08-12 14:40:00,9.21,9.23,9.18,9.18,743778.0,9.1484,9.1682,9.1186,9.1186,743778.0
2021-08-12 14:45:00,9.19,9.19,9.17,9.18,268820.0,9.1285,9.1285,9.1087,9.1186,268820.0
2021-08-12 14:50:00,9.18,9.18,9.16,9.17,57959.0,9.1186,9.1186,9.0987,9.1087,57959.0
2021-08-12 14:55:00,9.17,9.18,9.15,9.17,97745.0,9.1087,9.1186,9.0888,9.1087,97745.0
2021-08-12 15:00:00,9.17,9.17,9.16,9.17,39173.0,9.1087,9.1087,9.0987,9.1087,39173.0
2021-08-12 15:05:00,9.16,9.2,9.16,9.19,147197.0,9.0987,9.1384,9.0987,9.1285,147197.0
2021-08-12 15:10:00,9.19,9.21,9.18,9.21,69514.0,9.1285,9.1484,9.1186,9.1484,69514.0
2021-08-12 15:15:00,9.21,9.23,9.2,9.22,92480.0,9.1484,9.1682,9.1384,9.1583,92480.0
2021-08-12 15:20:00,9.23,9.25,9.22,9.25,143670.0,9.1682,9.1881,9.1583,9.1881,143670.0
2021-08-12 15:25:00,9.25,9.27,9.24,9.27,104720.0,9.1881,9.208,9.1782,9.208,104720.0
2021-08-12 15:30:00,9.27,9.27,9.24,9.24,172488.0,9.208,9.208,9.1782,9.1782,172488.0
2021-08-12 15:35:00,9.24,9.27,9.23,9.23,235066.0,9.1782,9.208,9.1682,9.1682,235066.0
2021-08-12 15:40:00,9.23,9.24,9.17,9.19,331923.0,9.1682,9.1782,9.1087,9.1285,331923.0
2021-08-12 15:45:00,9.19,9.22,9.18,9.21,384036.0,9.1285,9.1583,9.1186,9.1484,384036.0
2021-08-12 15:50:00,9.21,9.24,9.2,9.22,539364.0,9.1484,9.1782,9.1384,9.1583,539364.0
2021-08-12 15:55:00,9.22,9.25,9.22,9.24,964977.0,9.1583,9.1881,9.1583,9.1782,964977.0
2021-08-13 09:30:00,9.29,9.3,9.17,9.21,145097.0,9.2278,9.2378,9.1087,9.1484,145097.0
2021-08-13 09:35:00,9.21,9.24,9.2,9.2,134394.0,9.1484,9.1782,9.1384,9.1384,134394.0
2021-08-13 09:40:00,9.2,9.23,9.19,9.22,48534.0,9.1384,9.1682,9.1285,9.1583,48534.0
2021-08-13 09:45:00,9.23,9.27,9.22,9.26,111861.0,9.1682,9.208,9.1583,9.198,111861.0
2021-08-13 09:50:00,9.27,9.3,9.26,9.28,242698.0,9.208,9.2378,9.198,9.2179,242698.0
2021-08-13 09:55:00,9.28,9.29,9.23,9.23,53232.0,9.2179,9.2278,9.1682,9.1682,53232.0
2021-08-13 10:00:00,9.23,9.23,9.19,9.2,89199.0,9.1682,9.1682,9.1285,9.1384,89199.0
2021-08-13 10:05:00,9.2,9.22,9.17,9.17,138518.0,9.1384,9.1583,9.1087,9.1087,138518.0
2021-08-13 10:10:00,9.17,9.19,9.17,9.18,74749.0,9.1087,9.1285,9.1087,9.1186,74749.0
2021-08-13 10:15:00,9.18,9.18,9.16,9.16,68357.0,9.1186,9.1186,9.0987,9.0987,68357.0
2021-08-13 10:20:00,9.16,9.17,9.16,9.16,11918.0,9.0987,9.1087,9.0987,9.0987,11918.0
2021-08-13 10:25:00,9.16,9.17,9.15,9.17,49053.0,9.0987,9.1087,9.0888,9.1087,49053.0
2021-08-13 10:30:00,9.17,9.18,9.13,9.14,57420.0,9.1087,9.1186,9.0689,9.0789,57420.0
2021-08-13 10:35:00,9.13,9.16,9.13,9.13,65186.0,9.0689,9.0987,9.0689,9.0689,65186.0
2021-08-13 10:40:00,9.14,9.14,9.11,9.11,58308.0,9.0789,9.0789,9.0491,9.0491,58308.0
2021-08-13 10:45:00,9.11,9.13,9.11,9.13,85286.0,9.0491,9.0689,9.0491,9.0689,85286.0
2021-08-13 10:50:00,9.13,9.14,9.12,9.13,29408.0,9.0689,9.0789,9.059,9.0689,29408.0
2021-08-13 10:55:00,9.13,9.14,9.13,9.14,10777.0,9.0689,9.0789,9.0689,9.0789,10777.0
2021-08-13 11:00:00,9.14,9.15,9.13,9.13,79528.0,9.0789,9.0888,9.0689,9.0689,79528.0
2021-08-13 11:05:00,9.13,9.14,9.12,9.13,37158.0,9.0689,9.0789,9.059,9.0689,37158.0
2021-08-13 11:10:00,9.13,9.14,9.1,9.1,60838.0,9.0689,9.0789,9.0391,9.0391,60838.0
2021-08-13 11:15:00,9.11,9.12,9.09,9.09,112575.0,9.0491,9.059,9.0292,9.0292,112575.0
2021-08-13 11:20:00,9.09,9.12,9.09,9.11,58336.0,9.0292,9.059,9.0292,9.0491,58336.0
2021-08-13 11:25:00,9.12,9.12,9.11,9.12,15553.0,9.059,9.059,9.0491,9.059,15553.0
2021-08-13 11:30:00,9.12,9.14,9.11,9.14,83044.0,9.059,9.0789,9.0491,9.0789,83044.0
2021-08-13 11:35:00,9.14,9.14,9.13,9.13,8222.0,9.0789,9.0789,9.0689,9.0689,8222.0
2021-08-13 11:40:00,9.14,9.14,9.12,9.13,50983.0,9.0789,9.0789,9.059,9.0689,50983.0
2021-08-13 11:45:00,9.13,9.14,9.12,9.13,56476.0,9.0689,9.0789,9.059,9.0689,56476.0
2021-08-13 11:50:00,9.13,9.13,9.12,9.13,10674.0,9.0689,9.0689,9.059,9.0689,10674.0
2021-08-13 11:55:00,9.13,9.14,9.12,9.14,23640.0,9.0689,9.0789,9.059,9.0789,23640.0
2021-08-13 12:00:00,9.14,9.14,9.12,9.13,32585.0,9.0789,9.0789,9.059,9.0689,32585.0
2021-08-13 12:05:00,9.13,9.13,9.12,9.13,5597.0,9.0689,9.0689,9.059,9.0689,5597.0
2021-08-13 12:10:00,9.13,9.14,9.13,9.14,27029.0,9.0689,9.0789,9.0689,9.0789,27029.0
2021-08-13 12:15:00,9.13,9.14,9.13,9.13,20198.0,9.0689,9.0789,9.0689,9.0689,20198.0
2021-08-13 12:20:00,9.13,9.14,9.13,9.13,3248.0,9.0689,9.0789,9.0689,9.0689,3248.0
2021-08-13 12:25:00,9.13,9.14,9.13,9.14,13322.0,9.0689,9.0789,9.0689,9.0789,13322.0
2021-08-13 12:30:00,9.14,9.14,9.13,9.13,7366.0,9.0789,9.0789,9.0689,9.0689,7366.0
2021-08-13 12:35:00,9.13,9.15,9.13,9.13,30546.0,9.0689,9.0888,9.0689,9.0689,30546.0
2021-08-13 12:40:00,9.13,9.14,9.13,9.14,8110.0,9.0689,9.0789,9.0689,9.0789,8110.0
2021-08-13 12:45:00,9.13,9.14,9.13,9.14,24885.0,9.0689,9.0789,9.0689,9.0789,24885.0
2021-08-13 12:50:00,9.14,9.15,9.11,9.14,142489.0,9.0789,9.0888,9.0491,9.0789,142489.0
2021-08-13 12:55:00,9.14,9.19,9.13,9.17,249654.0,9.0789,9.1285,9.0689,9.1087,249654.0
2021-08-13 13:00:00,9.16,9.19,9.16,9.19,35671.0,9.0987,9.1285,9.0987,9.1285,35671.0
2021-08-13 13:05:00,9.19,9.22,9.18,9.21,132846.0,9.1285,9.1583,9.1186,9.1484,132846.0
2021-08-13 13:10:00,9.21,9.21,9.19,9.2,38059.0,9.1484,9.1484,9.1285,9.1384,38059.0
2021-08-13 13:15:00,9.2,9.21,9.19,9.21,29383.0,9.1384,9.1484,9.1285,9.1484,29383.0
2021-08-13 13:20:00,9.21,9.21,9.2,9.2,15035.0,9.1484,9.1484,9.1384,9.1384,15035.0
2021-08-13 13:25:00,9.21,9.23,9.2,9.22,335923.0,9.1484,9.1682,9.1384,9.1583,335923.0
2021-08-13 13:30:00,9.23,9.24,9.22,9.24,90229.0,9.1682,9.1782,9.1583,9.1782,90229.0
2021-08-13 13:35:00,9.24,9.24,9.22,9.22,44854.0,9.1782,9.1782,9.1583,9.1583,44854.0
2021-08-13 13:40:00,9.22,9.23,9.21,9.21,34374.0,9.1583,9.1682,9.1484,9.1484,34374.0
2021-08-13 13:45:00,9.21,9.23,9.21,9.22,46028.0,9.1484,9.1682,9.1484,9.1583,46028.0
2021-08-13 13:50:00,9.21,9.22,9.21,9.22,18090.0,9.1484,9.1583,9.1484,9.1583,18090.0
2021-08-13 13:55:00,9.22,9.22,9.21,9.22,20695.0,9.1583,9.1583,9.1484,9.1583,20695.0
2021-08-13 14:00:00,9.22,9.23,9.21,9.23,90434.0,9.1583,9.1682,9.1484,9.1682,90434.0
2021-08-13 14:05:00,9.22,9.23,9.22,9.22,29262.0,9.1583,9.1682,9.1583,9.1583,29262.0
2021-08-13 14:10:00,9.22,9.25,9.22,9.24,138377.0,9.1583,9.1881,9.1583,9.1782,138377.0
2021-08-13 14:15:00,9.24,9.24,9.23,9.24,13924.0,9.1782,9.1782,9.1682,9.1782,13924.0
2021-08-13 14:20:00,9.24,9.24,9.22,9.22,41673.0,9.1782,9.1782,9.1583,9.1583,41673.0
2021-08-13 14:25:00,9.22,9.23,9.21,9.21,34403.0,9.1583,9.1682,9.1484,9.1484,34403.0
2021-08-13 14:30:00,9.21,9.22,9.21,9.21,21145.0,9.1484,9.1583,9.1484,9.1484,21145.0
2021-08-13 14:35:00,9.21,9.22,9.2,9.21,74487.0,9.1484,9.1583,9.1384,9.1484,74487.0
2021-08-13 14:40:00,9.2,9.21,9.18,9.19,82891.0,9.1384,9.1484,9.1186,9.1285,82891.0
2021-08-13 14:45:00,9.18,9.19,9.18,9.19,14962.0,9.1186,9.1285,9.1186,9.1285,14962.0
2021-08-13 14:50:00,9.19,9.19,9.17,9.18,49964.0,9.1285,9.1285,9.1087,9.1186,49964.0
2021-08-13 14:55:00,9.18,9.18,9.15,9.16,41520.0,9.1186,9.1186,9.0888,9.0987,41520.0
2021-08-13 15:00:00,9.15,9.16,9.14,9.14,64604.0,9.0888,9.0987,9.0789,9.0789,64604.0
2021-08-13 15:05:00,9.14,9.16,9.13,9.13,87068.0,9.0789,9.0987,9.0689,9.0689,87068.0
2021-08-13 15:10:00,9.13,9.15,9.13,9.14,29720.0,9.0689,9.0888,9.0689,9.0789,29720.0
2021-08-13 15:15:00,9.14,9.16,9.14,9.14,77401.0,9.0789,9.0987,9.0789,9.0789,77401.0
2021-08-13 15:20:00,9.14,9.15,9.12,9.12,56710.0,9.0789,9.0888,9.059,9.059,56710.0
2021-08-13 15:25:00,9.13,9.13,9.11,9.11,64783.0,9.0689,9.0689,9.0491,9.0491,64783.0
2021-08-13 15:30:00,9.12,9.12,9.06,9.1,235938.0,9.059,9.059,8.9994,9.0391,235938.0
2021-08-13 15:35:00,9.1,9.11,9.08,9.09,153667.0,9.0391,9.0491,9.0193,9.0292,153667.0
2021-08-13 15:40:00,9.09,9.12,9.09,9.12,195146.0,9.0292,9.059,9.0292,9.059,195146.0
2021-08-13 15:45:00,9.11,9.12,9.11,9.12,113348.0,9.0491,9.059,9.0491,9.059,113348.0
2021-08-13 15:50:00,9.12,9.13,9.11,9.12,198899.0,9.059,9.0689,9.0491,9.059,198899.0
2021-08-13 15:55:00,9.12,9.13,9.1,9.13,360802.0,9.059,9.0689,9.0391,9.0689,360802.0
2021-08-16 09:30:00,9.22,9.25,9.16,9.18,296684.0,9.1583,9.1881,9.0987,9.1186,296684.0
2021-08-16 09:35:00,9.17,9.29,9.17,9.24,492043.0,9.1087,9.2278,9.1087,9.1782,492043.0
2021-08-16 09:40:00,9.24,9.25,9.16,9.18,150418.0,9.1782,9.1881,9.0987,9.1186,150418.0
2021-08-16 09:45:00,9.18,9.21,9.15,9.16,115881.0,9.1186,9.1484,9.0888,9.0987,115881.0
2021-08-16 09:50:00,9.16,9.16,9.12,9.15,86442.0,9.0987,9.0987,9.059,9.0888,86442.0
2021-08-16 09:55:00,9.15,9.15,9.1,9.11,100054.0,9.0888,9.0888,9.0391,9.0491,100054.0
2021-08-16 10:00:00,9.11,9.14,9.1,9.13,35002.0,9.0491,9.0789,9.0391,9.0689,35002.0
2021-08-16 10:05:00,9.13,9.13,9.08,9.09,116479.0,9.0689,9.0689,9.0193,9.0292,116479.0
2021-08-16 10:10:00,9.09,9.14,9.07,9.14,134582.0,9.0292,9.0789,9.0093,9.0789,134582.0
2021-08-16 10:15:00,9.14,9.16,9.13,9.16,28374.0,9.0789,9.0987,9.0689,9.0987,28374.0
2021-08-16 10:20:00,9.16,9.16,9.12,9.14,35078.0,9.0987,9.0987,9.059,9.0789,35078.0
2021-08-16 10:25:00,9.14,9.17,9.13,9.16,33293.0,9.0789,9.1087,9.0689,9.0987,33293.0
2021-08-16 10:30:00,9.17,9.22,9.17,9.21,86291.0,9.1087,9.1583,9.1087,9.1484,86291.0
2021-08-16 10:35:00,9.21,9.23,9.21,9.21,57323.0,9.1484,9.1682,9.1484,9.1484,57323.0
2021-08-16 10:40:00,9.21,9.23,9.21,9.22,78296.0,9.1484,9.1682,9.1484,9.1583,78296.0
2021-08-16 10:45:00,9.22,9.24,9.2,9.2,169467.0,9.1583,9.1782,9.1384,9.1384,169467.0
2021-08-16 10:50:00,9.21,9.23,9.19,9.21,68843.0,9.1484,9.1682,9.1285,9.1484,68843.0
2021-08-16 10:55:00,9.21,9.21,9.18,9.19,46498.0,9.1484,9.1484,9.1186,9.1285,46498.0
2021-08-16 11:00:00,9.19,9.19,9.17,9.18,91531.0,9.1285,9.1285,9.1087,9.1186,91531.0
2021-08-16 11:05:00,9.19,9.2,9.15,9.16,428280.0,9.1285,9.1384,9.0888,9.0987,428280.0
2021-08-16 11:10:00,9.17,9.19,9.15,9.18,95673.0,9.1087,9.1285,9.0888,9.1186,95673.0
2021-08-16 11:15:00,9.18,9.18,9.17,9.18,14400.0,9.1186,9.1186,9.1087,9.1186,14400.0
2021-08-16 11:20:00,9.17,9.19,9.17,9.18,21821.0,9.1087,9.1285,9.1087,9.1186,21821.0
2021-08-16 11:25:00,9.19,9.19,9.15,9.16,57684.0,9.1285,9.1285,9.0888,9.0987,57684.0
2021-08-16 11:30:00,9.16,9.16,9.1,9.14,208370.0,9.0987,9.0987,9.0391,9.0789,208370.0
2021-08-16 11:35:00,9.14,9.16,9.14,9.14,53407.0,9.0789,9.0987,9.0789,9.0789,53407.0
2021-08-16 11:40:00,9.14,9.16,9.13,9.13,37877.0,9.0789,9.0987,9.0689,9.0689,37877.0
2021-08-16 11:45:00,9.13,9.14,9.12,9.12,29697.0,9.0689,9.0789,9.059,9.059,29697.0
2021-08-16 11:50:00,9.12,9.13,9.12,9.12,26009.0,9.059,9.0689,9.059,9.059,26009.0
2021-08-16 11:55:00,9.12,9.13,9.1,9.13,309229.0,9.059,9.0689,9.0391,9.0689,309229.0
2021-08-16 12:00:00,9.13,9.14,9.12,9.13,41649.0,9.0689,9.0789,9.059,9.0689,41649.0
2021-08-16 12:05:00,9.13,9.15,9.13,9.15,15004.0,9.0689,9.0888,9.0689,9.0888,15004.0
2021-08-16 12:10:00,9.14,9.16,9.14,9.16,34797.0,9.0789,9.0987,9.0789,9.0987,34797.0
2021-08-16 12:15:00,9.16,9.17,9.15,9.17,68868.0,9.0987,9.1087,9.0888,9.1087,68868.0
2021-08-16 12:20:00,9.17,9.17,9.16,9.16,9579.0,9.1087,9.1087,9.0987,9.0987,9579.0
2021-08-16 12:25:00,9.17,9.17,9.15,9.16,32450.0,9.1087,9.1087,9.0888,9.0987,32450.0
2021-08-16 12:30:00,9.15,9.16,9.14,9.14,25666.0,9.0888,9.0987,9.0789,9.0789,25666.0
2021-08-16 12:35:00,9.14,9.15,9.13,9.13,16278.0,9.0789,9.0888,9.0689,9.0689,16278.0
2021-08-16 12:40:00,9.14,9.14,9.12,9.12,24778.0,9.0789,9.0789,9.059,9.059,24778.0
2021-08-16 12:45:00,9.13,9.13,9.12,9.12,13218.0,9.0689,9.0689,9.059,9.059,13218.0
2021-08-16 12:50:00,9.13,9.13,9.11,9.13,47614.0,9.0689,9.0689,9.0491,9.0689,47614.0
2021-08-16 12:55:00,9.13,9.14,9.12,9.14,106273.0,9.0689,9.0789,9.059,9.0789,106273.0
2021-08-16 13:00:00,9.13,9.14,9.13,9.13,16192.0,9.0689,9.0789,9.0689,9.0689,16192.0
2021-08-16 13:05:00,9.13,9.17,9.13,9.17,145320.0,9.0689,9.1087,9.0689,9.1087,145320.0
2021-08-16 13:10:00,9.17,9.19,9.16,9.18,37743.0,9.1087,9.1285,9.0987,9.1186,37743.0
2021-08-16 13:15:00,9.19,9.2,9.17,9.18,170701.0,9.1285,9.1384,9.1087,9.1186,170701.0
2021-08-16 13:20:00,9.18,9.18,9.16,9.16,45662.0,9.1186,9.1186,9.0987,9.0987,45662.0
2021-08-16 13:25:00,9.16,9.17,9.15,9.16,30502.0,9.0987,9.1087,9.0888,9.0987,30502.0
2021-08-16 13:30:00,9.16,9.18,9.16,9.16,53465.0,9.0987,9.1186,9.0987,9.0987,53465.0
2021-08-16 13:35:00,9.16,9.19,9.16,9.18,79246.0,9.0987,9.1285,9.0987,9.1186,79246.0
2021-08-16 13:40:00,9.18,9.18,9.17,9.17,43285.0,9.1186,9.1186,9.1087,9.1087,43285.0
2021-08-16 13:45:00,9.18,9.19,9.17,9.17,75318.0,9.1186,9.1285,9.1087,9.1087,75318.0
2021-08-16 13:50:00,9.18,9.18,9.15,9.16,34102.0,9.1186,9.1186,9.0888,9.0987,34102.0
2021-08-16 13:55:00,9.16,9.18,9.15,9.18,22431.0,9.0987,9.1186,9.0888,9.1186,22431.0
2021-08-16 14:00:00,9.18,9.2,9.16,9.2,99239.0,9.1186,9.1384,9.0987,9.1384,99239.0
2021-08-16 14:05:00,9.2,9.24,9.19,9.24,154765.0,9.1384,9.1782,9.1285,9.1782,154765.0
2021-08-16 14:10:00,9.24,9.25,9.22,9.23,100002.0,9.1782,9.1881,9.1583,9.1682,100002.0
2021-08-16 14:15:00,9.23,9.24,9.21,9.24,191065.0,9.1682,9.1782,9.1484,9.1782,191065.0
2021-08-16 14:20:00,9.24,9.24,9.21,9.24,145294.0,9.1782,9.1782,9.1484,9.1782,145294.0
2021-08-16 14:25:00,9.24,9.24,9.23,9.24,35810.0,9.1782,9.1782,9.1682,9.1782,35810.0
2021-08-16 14:30:00,9.24,9.24,9.2,9.21,177166.0,9.1782,9.1782,9.1384,9.1484,177166.0
2021-08-16 14:35:00,9.21,9.23,9.2,9.22,664601.0,9.1484,9.1682,9.1384,9.1583,664601.0
2021-08-16 14:40:00,9.22,9.23,9.21,9.22,85704.0,9.1583,9.1682,9.1484,9.1583,85704.0
2021-08-16 14:45:00,9.22,9.23,9.21,9.22,184997.0,9.1583,9.1682,9.1484,9.1583,184997.0
2021-08-16 14:50:00,9.21,9.26,9.21,9.24,258745.0,9.1484,9.198,9.1484,9.1782,258745.0
2021-08-16 14:55:00,9.24,9.25,9.22,9.24,218216.0,9.1782,9.1881,9.1583,9.1782,218216.0
2021-08-16 15:00:00,9.23,9.25,9.23,9.24,74393.0,9.1682,9.1881,9.1682,9.1782,74393.0
2021-08-16 15:05:00,9.24,9.25,9.23,9.23,67695.0,9.1782,9.1881,9.1682,9.1682,67695.0
2021-08-16 15:10:00,9.24,9.25,9.22,9.22,74796.0,9.1782,9.1881,9.1583,9.1583,74796.0
2021-08-16 15:15:00,9.22,9.23,9.2,9.21,40973.0,9.1583,9.1682,9.1384,9.1484,40973.0
2021-08-16 15:20:00,9.21,9.21,9.18,9.2,228084.0,9.1484,9.1484,9.1186,9.1384,228084.0
2021-08-16 15:25:00,9.2,9.2,9.19,9.2,16977.0,9.1384,9.1384,9.1285,9.1384,16977.0
2021-08-16 15:30:00,9.2,9.2,9.19,9.2,27054.0,9.1384,9.1384,9.1285,9.1384,27054.0
2021-08-16 15:35:00,9.19,9.2,9.17,9.19,342938.0,9.1285,9.1384,9.1087,9.1285,342938.0
2021-08-16 15:40:00,9.19,9.2,9.18,9.19,106757.0,9.1285,9.1384,9.1186,9.1285,106757.0
2021-08-16 15:45:00,9.19,9.2,9.18,9.19,156897.0,9.1285,9.1384,9.1186,9.1285,156897.0
2021-08-16 15:50:00,9.19,9.2,9.18,9.19,112947.0,9.1285,9.1384,9.1186,9.1285,112947.0
2021-08-16 15:55:00,9.19,9.19,9.16,9.18,596202.0,9.1285,9.1285,9.0987,9.1186,596202.0
2021-08-17 09:30:00,9.09,9.12,9.02,9.07,207563.0,9.0292,9.059,8.9597,9.0093,207563.0
2021-08-17 09:35:00,9.07,9.11,9.06,9.09,345998.0,9.0093,9.0491,8.9994,9.0292,345998.0
2021-08-17 09:40:00,9.1,9.11,9.08,9.1,91166.0,9.0391,9.0491,9.0193,9.0391,91166.0
2021-08-17 09:45:00,9.1,9.11,9.07,9.07,93741.0,9.0391,9.0491,9.0093,9.0093,93741.0
2021-08-17 09:50:00,9.08,9.1,9.07,9.09,98349.0,9.0193,9.0391,9.0093,9.0292,98349.0
2021-08-17 09:55:00,9.08,9.1,9.08,9.09,51074.0,9.0193,9.0391,9.0193,9.0292,51074.0
2021-08-17 10:00:00,9.09,9.1,9.05,9.05,126481.0,9.0292,9.0391,8.9895,8.9895,126481.0
2021-08-17 10:05:00,9.04,9.08,9.04,9.08,39464.0,8.9795,9.0193,8.9795,9.0193,39464.0
2021-08-17 10:10:00,9.08,9.09,9.04,9.04,178925.0,9.0193,9.0292,8.9795,8.9795,178925.0
2021-08-17 10:15:00,9.04,9.06,9.04,9.05,75816.0,8.9795,8.9994,8.9795,8.9895,75816.0
2021-08-17 10:20:00,9.04,9.06,9.02,9.04,199488.0,8.9795,8.9994,8.9597,8.9795,199488.0
2021-08-17 10:25:00,9.04,9.06,9.04,9.05,160341.0,8.9795,8.9994,8.9795,8.9895,160341.0
2021-08-17 10:30:00,9.05,9.07,9.03,9.03,1817116.0,8.9895,9.0093,8.9696,8.9696,1817116.0
2021-08-17 10:35:00,9.04,9.05,9.01,9.03,232068.0,8.9795,8.9895,8.9497,8.9696,232068.0
2021-08-17 10:40:00,9.03,9.06,9.02,9.04,123726.0,8.9696,8.9994,8.9597,8.9795,123726.0
2021-08-17 10:45:00,9.05,9.08,9.04,9.08,132431.0,8.9895,9.0193,8.9795,9.0193,132431.0
2021-08-17 10:50:00,9.08,9.08,9.06,9.07,61332.0,9.0193,9.0193,8.9994,9.0093,61332.0
2021-08-17 10:55:00,9.07,9.08,9.06,9.08,102702.0,9.0093,9.0193,8.9994,9.0193,102702.0
2021-08-17 11:00:00,9.08,9.1,9.07,9.09,132244.0,9.0193,9.0391,9.0093,9.0292,132244.0
2021-08-17 11:05:00,9.08,9.1,9.07,9.1,136540.0,9.0193,9.0391,9.0093,9.0391,136540.0
2021-08-17 11:10:00,9.1,9.1,9.08,9.1,120304.0,9.0391,9.0391,9.0193,9.0391,120304.0
2021-08-17 11:15:00,9.1,9.1,9.09,9.1,145860.0,9.0391,9.0391,9.0292,9.0391,145860.0
2021-08-17 11:20:00,9.1,9.12,9.09,9.12,185400.0,9.0391,9.059,9.0292,9.059,185400.0
2021-08-17 11:25:00,9.11,9.12,9.09,9.09,43331.0,9.0491,9.059,9.0292,9.0292,43331.0
2021-08-17 11:30:00,9.1,9.1,9.09,9.1,63249.0,9.0391,9.0391,9.0292,9.0391,63249.0
2021-08-17 11:35:00,9.09,9.1,9.07,9.07,41620.0,9.0292,9.0391,9.0093,9.0093,41620.0
2021-08-17 11:40:00,9.07,9.08,9.05,9.07,61092.0,9.0093,9.0193,8.9895,9.0093,61092.0
2021-08-17 11:45:00,9.08,9.08,9.06,9.08,65117.0,9.0193,9.0193,8.9994,9.0193,65117.0
2021-08-17 11:50:00,9.06,9.07,9.05,9.05,24977.0,8.9994,9.0093,8.9895,8.9895,24977.0
2021-08-17 11:55:00,9.05,9.09,9.05,9.07,972655.0,8.9895,9.0292,8.9895,9.0093,972655.0
2021-08-17 12:00:00,9.08,9.08,9.06,9.08,51014.0,9.0193,9.0193,8.9994,9.0193,51014.0
2021-08-17 12:05:00,9.08,9.08,9.07,9.08,9797.0,9.0193,9.0193,9.0093,9.0193,9797.0
2021-08-17 12:10:00,9.08,9.12,9.07,9.12,145470.0,9.0193,9.059,9.0093,9.059,145470.0
2021-08-17 12:15:00,9.12,9.12,9.11,9.12,99720.0,9.059,9.059,9.0491,9.059,99720.0
2021-08-17 12:20:00,9.11,9.12,9.05,9.07,465868.0,9.0491,9.059,8.9895,9.0093,465868.0
2021-08-17 12:25:00,9.07,9.07,9.05,9.07,179258.0,9.0093,9.0093,8.9895,9.0093,179258.0
2021-08-17 12:30:00,9.07,9.07,9.03,9.04,124461.0,9.0093,9.0093,8.9696,8.9795,124461.0
2021-08-17 12:35:00,9.03,9.04,8.98,8.99,187902.0,8.9696,8.9795,8.9199,8.9299,187902.0
2021-08-17 12:40:00,9.0,9.0,8.99,8.99,32717.0,8.9398,8.9398,8.9299,8.9299,32717.0
2021-08-17 12:45:00,8.99,9.01,8.98,9.01,159785.0,8.9299,8.9497,8.9199,8.9497,159785.0
2021-08-17 12:50:00,9.01,9.01,8.99,9.01,148454.0,8.9497,8.9497,8.9299,8.9497,148454.0
2021-08-17 12:55:00,9.01,9.02,9.0,9.02,34935.0,8.9497,8.9597,8.9398,8.9597,34935.0
2021-08-17 13:00:00,9.02,9.04,9.01,9.03,60397.0,8.9597,8.9795,8.9497,8.9696,60397.0
2021-08-17 13:05:00,9.04,9.08,9.04,9.07,274972.0,8.9795,9.0193,8.9795,9.0093,274972.0
2021-08-17 13:10:00,9.07,9.07,9.04,9.04,185653.0,9.0093,9.0093,8.9795,8.9795,185653.0
2021-08-17 13:15:00,9.04,9.05,9.03,9.04,63845.0,8.9795,8.9895,8.9696,8.9795,63845.0
2021-08-17 13:20:00,9.04,9.05,9.03,9.03,59675.0,8.9795,8.9895,8.9696,8.9696,59675.0
2021-08-17 13:25:00,9.03,9.04,9.01,9.02,146386.0,8.9696,8.9795,8.9497,8.9597,146386.0
2021-08-17 13:30:00,9.01,9.03,9.01,9.02,83285.0,8.9497,8.9696,8.9497,8.9597,83285.0
2021-08-17 13:35:00,9.02,9.02,8.99,9.0,202525.0,8.9597,8.9597,8.9299,8.9398,202525.0
2021-08-17 13:40:00,9.01,9.01,9.0,9.01,22327.0,8.9497,8.9497,8.9398,8.9497,22327.0
2021-08-17 13:45:00,9.0,9.01,8.99,9.0,192400.0,8.9398,8.9497,8.9299,8.9398,192400.0
2021-08-17 13:50:00,9.0,9.02,8.99,9.01,310953.0,8.9398,8.9597,8.9299,8.9497,310953.0
2021-08-17 13:55:00,9.0,9.03,9.0,9.03,109170.0,8.9398,8.9696,8.9398,8.9696,109170.0
2021-08-17 14:00:00,9.03,9.04,9.02,9.04,46420.0,8.9696,8.9795,8.9597,8.9795,46420.0
2021-08-17 14:05:00,9.04,9.04,9.02,9.02,25709.0,8.9795,8.9795,8.9597,8.9597,25709.0
2021-08-17 14:10:00,9.03,9.03,9.0,9.01,39829.0,8.9696,8.9696,8.9398,8.9497,39829.0
2021-08-17 14:15:00,9.01,9.04,9.01,9.02,83511.0,8.9497,8.9795,8.9497,8.9597,83511.0
2021-08-17 14:20:00,9.02,9.04,9.02,9.04,106503.0,8.9597,8.9795,8.9597,8.9795,106503.0
2021-08-17 14:25:00,9.03,9.04,9.02,9.03,45097.0,8.9696,8.9795,8.9597,8.9696,45097.0
2021-08-17 14:30:00,9.02,9.03,9.01,9.01,94447.0,8.9597,8.9696,8.9497,8.9497,94447.0
2021-08-17 14:35:00,9.01,9.02,9.0,9.0,53730.0,8.9497,8.9597,8.9398,8.9398,53730.0
2021-08-17 14:40:00,9.01,9.03,9.0,9.03,158744.0,8.9497,8.9696,8.9398,8.9696,158744.0
2021-08-17 14:45:00,9.03,9.07,9.02,9.07,105827.0,8.9696,9.0093,8.9597,9.0093,105827.0
2021-08-17 14:50:00,9.06,9.08,9.06,9.07,66923.0,8.9994,9.0193,8.9994,9.0093,66923.0
2021-08-17 14:55:00,9.07,9.1,9.06,9.09,324620.0,9.0093,9.0391,8.9994,9.0292,324620.0
2021-08-17 15:00:00,9.09,9.14,9.08,9.13,394835.0,9.0292,9.0789,9.0193,9.0689,394835.0
2021-08-17 15:05:00,9.12,9.16,9.12,9.12,357565.0,9.059,9.0987,9.059,9.059,357565.0
2021-08-17 15:10:00,9.12,9.12,9.08,9.09,207272.0,9.059,9.059,9.0193,9.0292,207272.0
2021-08-17 15:15:00,9.09,9.1,9.07,9.08,61597.0,9.0292,9.0391,9.0093,9.0193,61597.0
2021-08-17 15:20:00,9.07,9.1,9.07,9.1,61708.0,9.0093,9.0391,9.0093,9.0391,61708.0
2021-08-17 15:25:00,9.1,9.11,9.08,9.1,72744.0,9.0391,9.0491,9.0193,9.0391,72744.0
2021-08-17 15:30:00,9.1,9.11,9.09,9.1,42988.0,9.0391,9.0491,9.0292,9.0391,42988.0
2021-08-17 15:35:00,9.11,9.11,9.08,9.09,115834.0,9.0491,9.0491,9.0193,9.0292,115834.0
2021-08-17 15:40:00,9.1,9.1,9.08,9.08,56144.0,9.0391,9.0391,9.0193,9.0193,56144.0
2021-08-17 15:45:00,9.08,9.1,9.07,9.1,80334.0,9.0193,9.0391,9.0093,9.0391,80334.0
2021-08-17 15:50:00,9.1,9.14,9.09,9.12,243328.0,9.0391,9.0789,9.0292,9.059,243328.0
2021-08-17 15:55:00,9.11,9.13,9.11,9.12,415727.0,9.0491,9.0689,9.0491,9.059,415727.0
2021-08-18 09:30:00,9.19,9.19,9.1,9.1,118340.0,9.1285,9.1285,9.0391,9.0391,118340.0
2021-08-18 09:35:00,9.11,9.12,9.06,9.08,45587.0,9.0491,9.059,8.9994,9.0193,45587.0
2021-08-18 09:40:00,9.08,9.09,9.06,9.07,39261.0,9.0193,9.0292,8.9994,9.0093,39261.0
2021-08-18 09:45:00,9.07,9.07,8.99,8.99,174010.0,9.0093,9.0093,8.9299,8.9299,174010.0
2021-08-18 09:50:00,8.99,9.01,8.96,9.01,112123.0,8.9299,8.9497,8.9001,8.9497,112123.0
2021-08-18 09:55:00,9.01,9.01,8.98,9.0,112051.0,8.9497,8.9497,8.9199,8.9398,112051.0
2021-08-18 10:00:00,8.99,9.02,8.99,9.0,69055.0,8.9299,8.9597,8.9299,8.9398,69055.0
2021-08-18 10:05:00,9.01,9.01,9.0,9.01,24733.0,8.9497,8.9497,8.9398,8.9497,24733.0
2021-08-18 10:10:00,9.0,9.03,9.0,9.03,59716.0,8.9398,8.9696,8.9398,8.9696,59716.0
2021-08-18 10:15:00,9.03,9.07,9.02,9.07,69333.0,8.9696,9.0093,8.9597,9.0093,69333.0
2021-08-18 10:20:00,9.07,9.08,9.06,9.08,58664.0,9.0093,9.0193,8.9994,9.0193,58664.0
2021-08-18 10:25:00,9.08,9.08,9.07,9.08,18233.0,9.0193,9.0193,9.0093,9.0193,18233.0
2021-08-18 10:30:00,9.08,9.11,9.07,9.11,41651.0,9.0193,9.0491,9.0093,9.0491,41651.0
2021-08-18 10:35:00,9.11,9.12,9.09,9.11,85660.0,9.0491,9.059,9.0292,9.0491,85660.0
2021-08-18 10:40:00,9.11,9.12,9.1,9.12,20438.0,9.0491,9.059,9.0391,9.059,20438.0
2021-08-18 10:45:00,9.12,9.18,9.11,9.18,1247417.0,9.059,9.1186,9.0491,9.1186,1247417.0
2021-08-18 10:50:00,9.18,9.21,9.17,9.21,116644.0,9.1186,9.1484,9.1087,9.1484,116644.0
2021-08-18 10:55:00,9.2,9.24,9.2,9.21,110250.0,9.1384,9.1782,9.1384,9.1484,110250.0
2021-08-18 11:00:00,9.21,9.21,9.15,9.17,135098.0,9.1484,9.1484,9.0888,9.1087,135098.0
2021-08-18 11:05:00,9.17,9.17,9.15,9.16,63327.0,9.1087,9.1087,9.0888,9.0987,63327.0
2021-08-18 11:10:00,9.16,9.16,9.15,9.16,33179.0,9.0987,9.0987,9.0888,9.0987,33179.0
2021-08-18 11:15:00,9.15,9.16,9.11,9.13,84679.0,9.0888,9.0987,9.0491,9.0689,84679.0
2021-08-18 11:20:00,9.13,9.15,9.12,9.15,23291.0,9.0689,9.0888,9.059,9.0888,23291.0
2021-08-18 11:25:00,9.15,9.16,9.14,9.16,42636.0,9.0888,9.0987,9.0789,9.0987,42636.0
2021-08-18 11:30:00,9.16,9.2,9.15,9.2,187005.0,9.0987,9.1384,9.0888,9.1384,187005.0
2021-08-18 11:35:00,9.2,9.2,9.16,9.19,99638.0,9.1384,9.1384,9.0987,9.1285,99638.0
2021-08-18 11:40:00,9.19,9.19,9.17,9.18,16639.0,9.1285,9.1285,9.1087,9.1186,16639.0
2021-08-18 11:45:00,9.18,9.19,9.16,9.19,57798.0,9.1186,9.1285,9.0987,9.1285,57798.0
2021-08-18 11:50:00,9.19,9.2,9.18,9.2,20335.0,9.1285,9.1384,9.1186,9.1384,20335.0
2021-08-18 11:55:00,9.2,9.22,9.19,9.2,112494.0,9.1384,9.1583,9.1285,9.1384,112494.0
2021-08-18 12:00:00,9.2,9.22,9.19,9.2,55979.0,9.1384,9.1583,9.1285,9.1384,55979.0
2021-08-18 12:05:00,9.2,9.22,9.19,9.21,39869.0,9.1384,9.1583,9.1285,9.1484,39869.0
2021-08-18 12:10:00,9.21,9.24,9.21,9.24,216573.0,9.1484,9.1782,9.1484,9.1782,216573.0
2021-08-18 12:15:00,9.24,9.24,9.23,9.24,18223.0,9.1782,9.1782,9.1682,9.1782,18223.0
2021-08-18 12:20:00,9.23,9.24,9.23,9.24,24438.0,9.1682,9.1782,9.1682,9.1782,24438.0
2021-08-18 12:25:00,9.24,9.25,9.21,9.21,384696.0,9.1782,9.1881,9.1484,9.1484,384696.0
2021-08-18 12:30:00,9.21,9.22,9.21,9.21,61243.0,9.1484,9.1583,9.1484,9.1484,61243.0
2021-08-18 12:35:00,9.21,9.22,9.21,9.22,26530.0,9.1484,9.1583,9.1484,9.1583,26530.0
2021-08-18 12:40:00,9.21,9.22,9.19,9.2,42395.0,9.1484,9.1583,9.1285,9.1384,42395.0
2021-08-18 12:45:00,9.2,9.2,9.19,9.19,28054.0,9.1384,9.1384,9.1285,9.1285,28054.0
2021-08-18 12:50:00,9.2,9.21,9.19,9.2,140558.0,9.1384,9.1484,9.1285,9.1384,140558.0
2021-08-18 12:55:00,9.2,9.2,9.18,9.19,40145.0,9.1384,9.1384,9.1186,9.1285,40145.0
2021-08-18 13:00:00,9.19,9.22,9.18,9.22,104632.0,9.1285,9.1583,9.1186,9.1583,104632.0
2021-08-18 13:05:00,9.22,9.25,9.21,9.25,109796.0,9.1583,9.1881,9.1484,9.1881,109796.0
2021-08-18 13:10:00,9.25,9.28,9.24,9.27,121872.0,9.1881,9.2179,9.1782,9.208,121872.0
2021-08-18 13:15:00,9.27,9.29,9.26,9.29,42965.0,9.208,9.2278,9.198,9.2278,42965.0
2021-08-18 13:20:00,9.29,9.3,9.28,9.29,82832.0,9.2278,9.2378,9.2179,9.2278,82832.0
2021-08-18 13:25:00,9.29,9.3,9.29,9.29,15107.0,9.2278,9.2378,9.2278,9.2278,15107.0
2021-08-18 13:30:00,9.3,9.3,9.28,9.28,46210.0,9.2378,9.2378,9.2179,9.2179,46210.0
2021-08-18 13:35:00,9.28,9.28,9.26,9.26,22289.0,9.2179,9.2179,9.198,9.198,22289.0
2021-08-18 13:40:00,9.27,9.28,9.26,9.28,100044.0,9.208,9.2179,9.198,9.2179,100044.0
2021-08-18 13:45:00,9.28,9.28,9.27,9.28,25690.0,9.2179,9.2179,9.208,9.2179,25690.0
2021-08-18 13:50:00,9.28,9.28,9.26,9.28,113505.0,9.2179,9.2179,9.198,9.2179,113505.0
2021-08-18 13:55:00,9.28,9.29,9.27,9.29,21898.0,9.2179,9.2278,9.208,9.2278,21898.0
2021-08-18 14:00:00,9.29,9.31,9.28,9.31,72832.0,9.2278,9.2477,9.2179,9.2477,72832.0
2021-08-18 14:05:00,9.32,9.33,9.31,9.32,55676.0,9.2576,9.2676,9.2477,9.2576,55676.0
2021-08-18 14:10:00,9.32,9.32,9.25,9.26,94943.0,9.2576,9.2576,9.1881,9.198,94943.0
2021-08-18 14:15:00,9.26,9.26,9.22,9.23,116642.0,9.198,9.198,9.1583,9.1682,116642.0
2021-08-18 14:20:00,9.23,9.24,9.22,9.22,37723.0,9.1682,9.1782,9.1583,9.1583,37723.0
2021-08-18 14:25:00,9.22,9.23,9.21,9.22,90099.0,9.1583,9.1682,9.1484,9.1583,90099.0
2021-08-18 14:30:00,9.22,9.26,9.22,9.26,49153.0,9.1583,9.198,9.1583,9.198,49153.0
2021-08-18 14:35:00,9.26,9.27,9.24,9.25,48519.0,9.198,9.208,9.1782,9.1881,48519.0
2021-08-18 14:40:00,9.25,9.25,9.23,9.24,21115.0,9.1881,9.1881,9.1682,9.1782,21115.0
2021-08-18 14:45:00,9.24,9.24,9.22,9.22,42774.0,9.1782,9.1782,9.1583,9.1583,42774.0
2021-08-18 14:50:00,9.23,9.23,9.2,9.21,36756.0,9.1682,9.1682,9.1384,9.1484,36756.0
2021-08-18 14:55:00,9.21,9.21,9.19,9.2,118175.0,9.1484,9.1484,9.1285,9.1384,118175.0
2021-08-18 15:00:00,9.2,9.2,9.18,9.2,127699.0,9.1384,9.1384,9.1186,9.1384,127699.0
2021-08-18 15:05:00,9.2,9.2,9.16,9.17,378711.0,9.1384,9.1384,9.0987,9.1087,378711.0
2021-08-18 15:10:00,9.17,9.22,9.16,9.21,90287.0,9.1087,9.1583,9.0987,9.1484,90287.0
2021-08-18 15:15:00,9.21,9.22,9.18,9.2,84498.0,9.1484,9.1583,9.1186,9.1384,84498.0
2021-08-18 15:20:00,9.2,9.2,9.17,9.18,28239.0,9.1384,9.1384,9.1087,9.1186,28239.0
2021-08-18 15:25:00,9.18,9.18,9.13,9.13,112550.0,9.1186,9.1186,9.0689,9.0689,112550.0
2021-08-18 15:30:00,9.13,9.14,9.11,9.12,93779.0,9.0689,9.0789,9.0491,9.059,93779.0
2021-08-18 15:35:00,9.12,9.12,9.09,9.12,208307.0,9.059,9.059,9.0292,9.059,208307.0
2021-08-18 15:40:00,9.12,9.13,9.11,9.13,55053.0,9.059,9.0689,9.0491,9.0689,55053.0
2021-08-18 15:45:00,9.13,9.14,9.11,9.12,152104.0,9.0689,9.0789,9.0491,9.059,152104.0
2021-08-18 15:50:00,9.12,9.13,9.1,9.13,238939.0,9.059,9.0689,9.0391,9.0689,238939.0
2021-08-18 15:55:00,9.13,9.15,9.12,9.13,433303.0,9.0689,9.0888,9.059,9.0689,433303.0
2021-08-19 09:30:00,9.03,9.05,9.0,9.03,134399.0,8.9696,8.9895,8.9398,8.9696,134399.0
2021-08-19 09:35:00,9.03,9.03,8.99,9.01,81607.0,8.9696,8.9696,8.9299,8.9497,81607.0
2021-08-19 09:40:00,9.01,9.03,9.0,9.01,74542.0,8.9497,8.9696,8.9398,8.9497,74542.0
2021-08-19 09:45:00,9.01,9.08,9.01,9.04,57725.0,8.9497,9.0193,8.9497,8.9795,57725.0
2021-08-19 09:50:00,9.03,9.04,9.02,9.03,37332.0,8.9696,8.9795,8.9597,8.9696,37332.0
2021-08-19 09:55:00,9.03,9.04,9.0,9.04,40178.0,8.9696,8.9795,8.9398,8.9795,40178.0
2021-08-19 10:00:00,9.04,9.05,9.01,9.04,56895.0,8.9795,8.9895,8.9497,8.9795,56895.0
2021-08-19 10:05:00,9.04,9.05,9.04,9.04,49746.0,8.9795,8.9895,8.9795,8.9795,49746.0
2021-08-19 10:10:00,9.04,9.06,9.0,9.01,109657.0,8.9795,8.9994,8.9398,8.9497,109657.0
2021-08-19 10:15:00,9.01,9.01,8.98,8.99,116673.0,8.9497,8.9497,8.9199,8.9299,116673.0
2021-08-19 10:20:00,8.99,8.99,8.94,8.94,92680.0,8.9299,8.9299,8.8802,8.8802,92680.0
2021-08-19 10:25:00,8.94,8.95,8.91,8.91,211179.0,8.8802,8.8901,8.8504,8.8504,211179.0
2021-08-19 10:30:00,8.91,8.91,8.86,8.86,156183.0,8.8504,8.8504,8.8007,8.8007,156183.0
2021-08-19 10:35:00,8.87,8.87,8.84,8.84,89068.0,8.8107,8.8107,8.7809,8.7809,89068.0
2021-08-19 10:40:00,8.84,8.86,8.83,8.83,231912.0,8.7809,8.8007,8.7709,8.7709,231912.0
2021-08-19 10:45:00,8.84,8.84,8.81,8.81,226846.0,8.7809,8.7809,8.7511,8.7511,226846.0
2021-08-19 10:50:00,8.82,8.84,8.8,8.83,129394.0,8.761,8.7809,8.7411,8.7709,129394.0
2021-08-19 10:55:00,8.83,8.86,8.82,8.84,120272.0,8.7709,8.8007,8.761,8.7809,120272.0
2021-08-19 11:00:00,8.85,8.85,8.8,8.8,146467.0,8.7908,8.7908,8.7411,8.7411,146467.0
2021-08-19 11:05:00,8.8,8.8,8.76,8.77,256437.0,8.7411,8.7411,8.7014,8.7113,256437.0
2021-08-19 11:10:00,8.78,8.78,8.76,8.76,31324.0,8.7213,8.7213,8.7014,8.7014,31324.0
2021-08-19 11:15:00,8.77,8.77,8.75,8.76,109929.0,8.7113,8.7113,8.6915,8.7014,109929.0
2021-08-19 11:20:00,8.76,8.77,8.75,8.76,109266.0,8.7014,8.7113,8.6915,8.7014,109266.0
2021-08-19 11:25:00,8.75,8.82,8.75,8.82,214882.0,8.6915,8.761,8.6915,8.761,214882.0
2021-08-19 11:30:00,8.82,8.85,8.8,8.84,126029.0,8.761,8.7908,8.7411,8.7809,126029.0
2021-08-19 11:35:00,8.84,8.84,8.79,8.8,69597.0,8.7809,8.7809,8.7312,8.7411,69597.0
2021-08-19 11:40:00,8.79,8.9,8.79,8.89,347534.0,8.7312,8.8405,8.7312,8.8305,347534.0
2021-08-19 11:45:00,8.9,8.91,8.88,8.91,58425.0,8.8405,8.8504,8.8206,8.8504,58425.0
2021-08-19 11:50:00,8.91,8.91,8.89,8.89,22510.0,8.8504,8.8504,8.8305,8.8305,22510.0
2021-08-19 11:55:00,8.9,8.91,8.88,8.89,96028.0,8.8405,8.8504,8.8206,8.8305,96028.0
2021-08-19 12:00:00,8.89,8.94,8.89,8.92,2440711.0,8.8305,8.8802,8.8305,8.8603,2440711.0
2021-08-19 12:05:00,8.92,8.96,8.91,8.95,268476.0,8.8603,8.9001,8.8504,8.8901,268476.0
2021-08-19 12:10:00,8.95,8.95,8.9,8.93,123439.0,8.8901,8.8901,8.8405,8.8703,123439.0
2021-08-19 12:15:00,8.92,8.93,8.9,8.91,73369.0,8.8603,8.8703,8.8405,8.8504,73369.0
2021-08-19 12:20:00,8.91,8.93,8.89,8.9,133404.0,8.8504,8.8703,8.8305,8.8405,133404.0
2021-08-19 12:25:00,8.89,8.93,8.89,8.92,76153.0,8.8305,8.8703,8.8305,8.8603,76153.0
2021-08-19 12:30:00,8.92,8.93,8.91,8.93,327435.0,8.8603,8.8703,8.8504,8.8703,327435.0
2021-08-19 12:35:00,8.93,8.93,8.92,8.93,21690.0,8.8703,8.8703,8.8603,8.8703,21690.0
2021-08-19 12:40:00,8.93,8.94,8.92,8.94,44062.0,8.8703,8.8802,8.8603,8.8802,44062.0
2021-08-19 12:45:00,8.93,8.94,8.91,8.93,127043.0,8.8703,8.8802,8.8504,8.8703,127043.0
2021-08-19 12:50:00,8.93,8.93,8.92,8.93,11511.0,8.8703,8.8703,8.8603,8.8703,11511.0
2021-08-19 12:55:00,8.93,8.94,8.92,8.94,27608.0,8.8703,8.8802,8.8603,8.8802,27608.0
2021-08-19 13:00:00,8.94,8.94,8.93,8.94,29633.0,8.8802,8.8802,8.8703,8.8802,29633.0
2021-08-19 13:05:00,8.94,8.95,8.91,8.94,206264.0,8.8802,8.8901,8.8504,8.8802,206264.0
2021-08-19 13:10:00,8.95,8.95,8.92,8.93,66351.0,8.8901,8.8901,8.8603,8.8703,66351.0
2021-08-19 13:15:00,8.93,8.93,8.92,8.92,28842.0,8.8703,8.8703,8.8603,8.8603,28842.0
2021-08-19 13:20:00,8.92,8.93,8.91,8.92,42201.0,8.8603,8.8703,8.8504,8.8603,42201.0
2021-08-19 13:25:00,8.92,8.93,8.91,8.91,43029.0,8.8603,8.8703,8.8504,8.8504,43029.0
2021-08-19 13:30:00,8.92,8.92,8.88,8.89,192876.0,8.8603,8.8603,8.8206,8.8305,192876.0
2021-08-19 13:35:00,8.89,8.9,8.89,8.89,17111.0,8.8305,8.8405,8.8305,8.8305,17111.0
2021-08-19 13:40:00,8.89,8.95,8.89,8.93,241988.0,8.8305,8.8901,8.8305,8.8703,241988.0
2021-08-19 13:45:00,8.94,8.94,8.91,8.92,35653.0,8.8802,8.8802,8.8504,8.8603,35653.0
2021-08-19 13:50:00,8.92,8.92,8.89,8.89,13428.0,8.8603,8.8603,8.8305,8.8305,13428.0
2021-08-19 13:55:00,8.89,8.9,8.89,8.89,17147.0,8.8305,8.8405,8.8305,8.8305,17147.0
2021-08-19 14:00:00,8.89,8.91,8.89,8.9,69130.0,8.8305,8.8504,8.8305,8.8405,69130.0
2021-08-19 14:05:00,8.9,8.92,8.9,8.92,52401.0,8.8405,8.8603,8.8405,8.8603,52401.0
2021-08-19 14:10:00,8.92,8.93,8.91,8.91,54709.0,8.8603,8.8703,8.8504,8.8504,54709.0
2021-08-19 14:15:00,8.92,8.92,8.91,8.92,83274.0,8.8603,8.8603,8.8504,8.8603,83274.0
2021-08-19 14:20:00,8.92,8.93,8.91,8.93,53423.0,8.8603,8.8703,8.8504,8.8703,53423.0
2021-08-19 14:25:00,8.92,8.96,8.91,8.92,198789.0,8.8603,8.9001,8.8504,8.8603,198789.0
2021-08-19 14:30:00,8.91,8.93,8.91,8.93,79656.0,8.8504,8.8703,8.8504,8.8703,79656.0
2021-08-19 14:35:00,8.93,8.94,8.92,8.93,207900.0,8.8703,8.8802,8.8603,8.8703,207900.0
2021-08-19 14:40:00,8.93,8.94,8.91,8.92,266098.0,8.8703,8.8802,8.8504,8.8603,266098.0
2021-08-19 14:45:00,8.92,8.93,8.88,8.93,159939.0,8.8603,8.8703,8.8206,8.8703,159939.0
2021-08-19 14:50:00,8.93,8.94,8.91,8.93,102909.0,8.8703,8.8802,8.8504,8.8703,102909.0
2021-08-19 14:55:00,8.94,8.94,8.93,8.94,30745.0,8.8802,8.8802,8.8703,8.8802,30745.0
2021-08-19 15:00:00,8.94,8.96,8.93,8.96,61339.0,8.8802,8.9001,8.8703,8.9001,61339.0
2021-08-19 15:05:00,8.96,8.96,8.95,8.96,73107.0,8.9001,8.9001,8.8901,8.9001,73107.0
2021-08-19 15:10:00,8.96,8.97,8.94,8.95,119326.0,8.9001,8.91,8.8802,8.8901,119326.0
2021-08-19 15:15:00,8.95,8.96,8.94,8.96,72291.0,8.8901,8.9001,8.8802,8.9001,72291.0
2021-08-19 15:20:00,8.96,8.97,8.93,8.95,514518.0,8.9001,8.91,8.8703,8.8901,514518.0
2021-08-19 15:25:00,8.95,8.96,8.94,8.96,986729.0,8.8901,8.9001,8.8802,8.9001,986729.0
2021-08-19 15:30:00,8.96,8.96,8.93,8.94,125583.0,8.9001,8.9001,8.8703,8.8802,125583.0
2021-08-19 15:35:00,8.94,8.95,8.92,8.93,730427.0,8.8802,8.8901,8.8603,8.8703,730427.0
2021-08-19 15:40:00,8.93,8.93,8.88,8.92,440434.0,8.8703,8.8703,8.8206,8.8603,440434.0
2021-08-19 15:45:00,8.92,8.93,8.89,8.91,1804259.0,8.8603,8.8703,8.8305,8.8504,1804259.0
2021-08-19 15:50:00,8.91,8.93,8.9,8.93,821125.0,8.8504,8.8703,8.8405,8.8703,821125.0
2021-08-19 15:55:00,8.93,8.94,8.92,8.93,941626.0,8.8703,8.8802,8.8603,8.8703,941626.0
2021-08-20 09:30:00,8.89,8.92,8.84,8.92,196347.0,8.8305,8.8603,8.7809,8.8603,196347.0
2021-08-20 09:35:00,8.92,8.97,8.92,8.96,113362.0,8.8603,8.91,8.8603,8.9001,113362.0
2021-08-20 09:40:00,8.95,9.03,8.95,9.02,664264.0,8.8901,8.9696,8.8901,8.9597,664264.0
2021-08-20 09:45:00,9.02,9.03,8.99,9.0,378483.0,8.9597,8.9696,8.9299,8.9398,378483.0
2021-08-20 09:50:00,9.0,9.0,8.97,8.97,101890.0,8.9398,8.9398,8.91,8.91,101890.0
2021-08-20 09:55:00,8.97,9.01,8.97,9.01,61266.0,8.91,8.9497,8.91,8.9497,61266.0
2021-08-20 10:00:00,9.0,9.04,9.0,9.03,109429.0,8.9398,8.9795,8.9398,8.9696,109429.0
2021-08-20 10:05:00,9.03,9.03,9.01,9.02,1332706.0,8.9696,8.9696,8.9497,8.9597,1332706.0
2021-08-20 10:10:00,9.02,9.02,8.96,8.96,486273.0,8.9597,8.9597,8.9001,8.9001,486273.0
2021-08-20 10:15:00,8.96,9.06,8.96,9.04,514899.0,8.9001,8.9994,8.9001,8.9795,514899.0
2021-08-20 10:20:00,9.04,9.08,9.03,9.04,221210.0,8.9795,9.0193,8.9696,8.9795,221210.0
2021-08-20 10:25:00,9.03,9.05,9.01,9.02,171172.0,8.9696,8.9895,8.9497,8.9597,171172.0
2021-08-20 10:30:00,9.02,9.04,9.01,9.04,92222.0,8.9597,8.9795,8.9497,8.9795,92222.0
2021-08-20 10:35:00,9.04,9.06,9.03,9.05,243413.0,8.9795,8.9994,8.9696,8.9895,243413.0
2021-08-20 10:40:00,9.06,9.11,9.05,9.09,274662.0,8.9994,9.0491,8.9895,9.0292,274662.0
2021-08-20 10:45:00,9.09,9.13,9.09,9.13,1151775.0,9.0292,9.0689,9.0292,9.0689,1151775.0
2021-08-20 10:50:00,9.13,9.14,9.12,9.14,55570.0,9.0689,9.0789,9.059,9.0789,55570.0
2021-08-20 10:55:00,9.13,9.18,9.13,9.17,294189.0,9.0689,9.1186,9.0689,9.1087,294189.0
2021-08-20 11:00:00,9.17,9.2,9.16,9.2,82823.0,9.1087,9.1384,9.0987,9.1384,82823.0
2021-08-20 11:05:00,9.2,9.26,9.19,9.26,350964.0,9.1384,9.198,9.1285,9.198,350964.0
2021-08-20 11:10:00,9.26,9.3,9.25,9.29,231808.0,9.198,9.2378,9.1881,9.2278,231808.0
2021-08-20 11:15:00,9.29,9.31,9.28,9.29,146847.0,9.2278,9.2477,9.2179,9.2278,146847.0
2021-08-20 11:20:00,9.29,9.3,9.28,9.3,49254.0,9.2278,9.2378,9.2179,9.2378,49254.0
2021-08-20 11:25:00,9.29,9.3,9.29,9.3,388191.0,9.2278,9.2378,9.2278,9.2378,388191.0
2021-08-20 11:30:00,9.29,9.34,9.29,9.34,525634.0,9.2278,9.2775,9.2278,9.2775,525634.0
2021-08-20 11:35:00,9.34,9.36,9.26,9.26,514325.0,9.2775,9.2974,9.198,9.198,514325.0
2021-08-20 11:40:00,9.27,9.29,9.26,9.29,190427.0,9.208,9.2278,9.198,9.2278,190427.0
2021-08-20 11:45:00,9.29,9.3,9.28,9.29,186271.0,9.2278,9.2378,9.2179,9.2278,186271.0
2021-08-20 11:50:00,9.28,9.29,9.22,9.23,274172.0,9.2179,9.2278,9.1583,9.1682,274172.0
2021-08-20 11:55:00,9.22,9.27,9.22,9.27,118457.0,9.1583,9.208,9.1583,9.208,118457.0
2021-08-20 12:00:00,9.27,9.27,9.23,9.23,129597.0,9.208,9.208,9.1682,9.1682,129597.0
2021-08-20 12:05:00,9.23,9.27,9.23,9.27,94446.0,9.1682,9.208,9.1682,9.208,94446.0
2021-08-20 12:10:00,9.27,9.27,9.25,9.26,54546.0,9.208,9.208,9.1881,9.198,54546.0
2021-08-20 12:15:00,9.26,9.28,9.25,9.28,36047.0,9.198,9.2179,9.1881,9.2179,36047.0
2021-08-20 12:20:00,9.28,9.28,9.27,9.28,45605.0,9.2179,9.2179,9.208,9.2179,45605.0
2021-08-20 12:25:00,9.28,9.3,9.27,9.28,113979.0,9.2179,9.2378,9.208,9.2179,113979.0
2021-08-20 12:30:00,9.28,9.28,9.22,9.24,87646.0,9.2179,9.2179,9.1583,9.1782,87646.0
2021-08-20 12:35:00,9.24,9.26,9.23,9.26,40519.0,9.1782,9.198,9.1682,9.198,40519.0
2021-08-20 12:40:00,9.26,9.27,9.25,9.26,108135.0,9.198,9.208,9.1881,9.198,108135.0
2021-08-20 12:45:00,9.26,9.26,9.25,9.26,170060.0,9.198,9.198,9.1881,9.198,170060.0
2021-08-20 12:50:00,9.26,9.27,9.22,9.22,72900.0,9.198,9.208,9.1583,9.1583,72900.0
2021-08-20 12:55:00,9.22,9.25,9.22,9.25,44458.0,9.1583,9.1881,9.1583,9.1881,44458.0
2021-08-20 13:00:00,9.25,9.25,9.23,9.25,65723.0,9.1881,9.1881,9.1682,9.1881,65723.0
2021-08-20 13:05:00,9.25,9.26,9.25,9.26,17794.0,9.1881,9.198,9.1881,9.198,17794.0
2021-08-20 13:10:00,9.26,9.27,9.24,9.25,1997469.0,9.198,9.208,9.1782,9.1881,1997469.0
2021-08-20 13:15:00,9.25,9.31,9.24,9.3,105785.0,9.1881,9.2477,9.1782,9.2378,105785.0
2021-08-20 13:20:00,9.31,9.31,9.27,9.27,59803.0,9.2477,9.2477,9.208,9.208,59803.0
2021-08-20 13:25:00,9.28,9.28,9.23,9.24,69503.0,9.2179,9.2179,9.1682,9.1782,69503.0
2021-08-20 13:30:00,9.23,9.28,9.23,9.28,68226.0,9.1682,9.2179,9.1682,9.2179,68226.0
2021-08-20 13:35:00,9.28,9.28,9.25,9.26,52153.0,9.2179,9.2179,9.1881,9.198,52153.0
2021-08-20 13:40:00,9.25,9.26,9.24,9.26,256682.0,9.1881,9.198,9.1782,9.198,256682.0
2021-08-20 13:45:00,9.26,9.27,9.25,9.27,56507.0,9.198,9.208,9.1881,9.208,56507.0
2021-08-20 13:50:00,9.27,9.3,9.26,9.29,75796.0,9.208,9.2378,9.198,9.2278,75796.0
2021-08-20 13:55:00,9.29,9.3,9.23,9.26,185245.0,9.2278,9.2378,9.1682,9.198,185245.0
2021-08-20 14:00:00,9.26,9.28,9.24,9.27,241118.0,9.198,9.2179,9.1782,9.208,241118.0
2021-08-20 14:05:00,9.27,9.27,9.23,9.26,158703.0,9.208,9.208,9.1682,9.198,158703.0
2021-08-20 14:10:00,9.26,9.27,9.25,9.26,110638.0,9.198,9.208,9.1881,9.198,110638.0
2021-08-20 14:15:00,9.25,9.27,9.25,9.26,60775.0,9.1881,9.208,9.1881,9.198,60775.0
2021-08-20 14:20:00,9.26,9.26,9.22,9.24,129384.0,9.198,9.198,9.1583,9.1782,129384.0
2021-08-20 14:25:00,9.24,9.25,9.23,9.24,151503.0,9.1782,9.1881,9.1682,9.1782,151503.0
2021-08-20 14:30:00,9.24,9.25,9.23,9.25,61507.0,9.1782,9.1881,9.1682,9.1881,61507.0
2021-08-20 14:35:00,9.25,9.26,9.24,9.24,109611.0,9.1881,9.198,9.1782,9.1782,109611.0
2021-08-20 14:40:00,9.25,9.26,9.24,9.25,129646.0,9.1881,9.198,9.1782,9.1881,129646.0
2021-08-20 14:45:00,9.25,9.26,9.22,9.22,105773.0,9.1881,9.198,9.1583,9.1583,105773.0
2021-08-20 14:50:00,9.22,9.26,9.22,9.25,396131.0,9.1583,9.198,9.1583,9.1881,396131.0
2021-08-20 14:55:00,9.25,9.27,9.24,9.27,61380.0,9.1881,9.208,9.1782,9.208,61380.0
2021-08-20 15:00:00,9.27,9.27,9.25,9.27,70622.0,9.208,9.208,9.1881,9.208,70622.0
2021-08-20 15:05:00,9.26,9.28,9.26,9.28,101078.0,9.198,9.2179,9.198,9.2179,101078.0
2021-08-20 15:10:00,9.27,9.28,9.25,9.27,174956.0,9.208,9.2179,9.1881,9.208,174956.0
2021-08-20 15:15:00,9.27,9.28,9.26,9.27,75742.0,9.208,9.2179,9.198,9.208,75742.0
2021-08-20 15:20:00,9.27,9.28,9.25,9.25,78390.0,9.208,9.2179,9.1881,9.1881,78390.0
2021-08-20 15:25:00,9.25,9.27,9.25,9.27,255388.0,9.1881,9.208,9.1881,9.208,255388.0
2021-08-20 15:30:00,9.27,9.3,9.26,9.29,490794.0,9.208,9.2378,9.198,9.2278,490794.0
2021-08-20 15:35:00,9.29,9.3,9.26,9.26,501739.0,9.2278,9.2378,9.198,9.198,501739.0
2021-08-20 15:40:00,9.27,9.27,9.24,9.25,499355.0,9.208,9.208,9.1782,9.1881,499355.0
2021-08-20 15:45:00,9.25,9.25,9.21,9.21,799867.0,9.1881,9.1881,9.1484,9.1484,799867.0
2021-08-20 15:50:00,9.21,9.25,9.21,9.25,372340.0,9.1484,9.1881,9.1484,9.1881,372340.0
2021-08-20 15:55:00,9.25,9.29,9.24,9.28,872010.0,9.1881,9.2278,9.1782,9.2179,872010.0
2021-08-23 09:30:00,9.28,9.33,9.21,9.31,191488.0,9.2179,9.2676,9.1484,9.2477,191488.0
2021-08-23 09:35:00,9.31,9.32,9.28,9.29,125423.0,9.2477,9.2576,9.2179,9.2278,125423.0
2021-08-23 09:40:00,9.28,9.3,9.26,9.28,204571.0,9.2179,9.2378,9.198,9.2179,204571.0
2021-08-23 09:45:00,9.28,9.32,9.27,9.29,119345.0,9.2179,9.2576,9.208,9.2278,119345.0
2021-08-23 09:50:00,9.29,9.29,9.2,9.21,216068.0,9.2278,9.2278,9.1384,9.1484,216068.0
2021-08-23 09:55:00,9.21,9.25,9.2,9.25,174317.0,9.1484,9.1881,9.1384,9.1881,174317.0
2021-08-23 10:00:00,9.25,9.26,9.23,9.23,192256.0,9.1881,9.198,9.1682,9.1682,192256.0
2021-08-23 10:05:00,9.24,9.24,9.2,9.2,83436.0,9.1782,9.1782,9.1384,9.1384,83436.0
2021-08-23 10:10:00,9.21,9.23,9.2,9.21,87207.0,9.1484,9.1682,9.1384,9.1484,87207.0
2021-08-23 10:15:00,9.21,9.23,9.16,9.17,112177.0,9.1484,9.1682,9.0987,9.1087,112177.0
2021-08-23 10:20:00,9.17,9.17,9.11,9.16,146462.0,9.1087,9.1087,9.0491,9.0987,146462.0
2021-08-23 10:25:00,9.17,9.17,9.13,9.13,53168.0,9.1087,9.1087,9.0689,9.0689,53168.0
2021-08-23 10:30:00,9.13,9.14,9.1,9.11,46285.0,9.0689,9.0789,9.0391,9.0491,46285.0
2021-08-23 10:35:00,9.11,9.13,9.1,9.12,88048.0,9.0491,9.0689,9.0391,9.059,88048.0
2021-08-23 10:40:00,9.12,9.12,9.1,9.1,35575.0,9.059,9.059,9.0391,9.0391,35575.0
2021-08-23 10:45:00,9.11,9.13,9.09,9.12,99649.0,9.0491,9.0689,9.0292,9.059,99649.0
2021-08-23 10:50:00,9.12,9.14,9.11,9.13,63922.0,9.059,9.0789,9.0491,9.0689,63922.0
2021-08-23 10:55:00,9.13,9.14,9.12,9.14,34365.0,9.0689,9.0789,9.059,9.0789,34365.0
2021-08-23 11:00:00,9.13,9.16,9.13,9.15,63508.0,9.0689,9.0987,9.0689,9.0888,63508.0
2021-08-23 11:05:00,9.16,9.16,9.13,9.14,38575.0,9.0987,9.0987,9.0689,9.0789,38575.0
2021-08-23 11:10:00,9.14,9.14,9.13,9.13,35227.0,9.0789,9.0789,9.0689,9.0689,35227.0
2021-08-23 11:15:00,9.13,9.15,9.12,9.14,146000.0,9.0689,9.0888,9.059,9.0789,146000.0
2021-08-23 11:20:00,9.14,9.17,9.14,9.16,26647.0,9.0789,9.1087,9.0789,9.0987,26647.0
2021-08-23 11:25:00,9.17,9.17,9.14,9.14,76599.0,9.1087,9.1087,9.0789,9.0789,76599.0
2021-08-23 11:30:00,9.14,9.15,9.14,9.15,69781.0,9.0789,9.0888,9.0789,9.0888,69781.0
2021-08-23 11:35:00,9.14,9.19,9.14,9.17,166020.0,9.0789,9.1285,9.0789,9.1087,166020.0
2021-08-23 11:40:00,9.17,9.17,9.16,9.17,19325.0,9.1087,9.1087,9.0987,9.1087,19325.0
2021-08-23 11:45:00,9.16,9.17,9.15,9.16,69514.0,9.0987,9.1087,9.0888,9.0987,69514.0
2021-08-23 11:50:00,9.16,9.17,9.14,9.14,13687.0,9.0987,9.1087,9.0789,9.0789,13687.0
2021-08-23 11:55:00,9.15,9.16,9.14,9.16,26901.0,9.0888,9.0987,9.0789,9.0987,26901.0
2021-08-23 12:00:00,9.16,9.16,9.14,9.14,21565.0,9.0987,9.0987,9.0789,9.0789,21565.0
2021-08-23 12:05:00,9.14,9.15,9.13,9.14,32075.0,9.0789,9.0888,9.0689,9.0789,32075.0
2021-08-23 12:10:00,9.14,9.15,9.13,9.13,16647.0,9.0789,9.0888,9.0689,9.0689,16647.0
2021-08-23 12:15:00,9.13,9.14,9.13,9.13,22152.0,9.0689,9.0789,9.0689,9.0689,22152.0
2021-08-23 12:20:00,9.13,9.14,9.13,9.13,33274.0,9.0689,9.0789,9.0689,9.0689,33274.0
2021-08-23 12:25:00,9.13,9.15,9.13,9.14,31642.0,9.0689,9.0888,9.0689,9.0789,31642.0
2021-08-23 12:30:00,9.15,9.15,9.14,9.14,5177.0,9.0888,9.0888,9.0789,9.0789,5177.0
2021-08-23 12:35:00,9.14,9.15,9.14,9.15,14721.0,9.0789,9.0888,9.0789,9.0888,14721.0
2021-08-23 12:40:00,9.14,9.15,9.14,9.14,17113.0,9.0789,9.0888,9.0789,9.0789,17113.0
2021-08-23 12:45:00,9.14,9.15,9.14,9.14,13959.0,9.0789,9.0888,9.0789,9.0789,13959.0
2021-08-23 12:50:00,9.14,9.16,9.14,9.15,47139.0,9.0789,9.0987,9.0789,9.0888,47139.0
2021-08-23 12:55:00,9.16,9.16,9.14,9.16,63021.0,9.0987,9.0987,9.0789,9.0987,63021.0
2021-08-23 13:00:00,9.16,9.16,9.15,9.16,5725.0,9.0987,9.0987,9.0888,9.0987,5725.0
2021-08-23 13:05:00,9.16,9.16,9.15,9.16,8407.0,9.0987,9.0987,9.0888,9.0987,8407.0
2021-08-23 13:10:00,9.15,9.16,9.14,9.16,34866.0,9.0888,9.0987,9.0789,9.0987,34866.0
2021-08-23 13:15:00,9.16,9.18,9.15,9.17,69275.0,9.0987,9.1186,9.0888,9.1087,69275.0
2021-08-23 13:20:00,9.17,9.17,9.15,9.17,40211.0,9.1087,9.1087,9.0888,9.1087,40211.0
2021-08-23 13:25:00,9.17,9.17,9.16,9.17,4943.0,9.1087,9.1087,9.0987,9.1087,4943.0
2021-08-23 13:30:00,9.17,9.18,9.15,9.15,207451.0,9.1087,9.1186,9.0888,9.0888,207451.0
2021-08-23 13:35:00,9.15,9.16,9.13,9.13,60277.0,9.0888,9.0987,9.0689,9.0689,60277.0
2021-08-23 13:40:00,9.13,9.14,9.13,9.13,10877.0,9.0689,9.0789,9.0689,9.0689,10877.0
2021-08-23 13:45:00,9.13,9.14,9.12,9.12,55277.0,9.0689,9.0789,9.059,9.059,55277.0
2021-08-23 13:50:00,9.12,9.13,9.1,9.1,63514.0,9.059,9.0689,9.0391,9.0391,63514.0
2021-08-23 13:55:00,9.11,9.11,9.08,9.1,104525.0,9.0491,9.0491,9.0193,9.0391,104525.0
2021-08-23 14:00:00,9.1,9.12,9.09,9.11,117146.0,9.0391,9.059,9.0292,9.0491,117146.0
2021-08-23 14:05:00,9.1,9.11,9.09,9.1,27211.0,9.0391,9.0491,9.0292,9.0391,27211.0
2021-08-23 14:10:00,9.1,9.11,9.09,9.11,193705.0,9.0391,9.0491,9.0292,9.0491,193705.0
2021-08-23 14:15:00,9.11,9.13,9.1,9.13,59847.0,9.0491,9.0689,9.0391,9.0689,59847.0
2021-08-23 14:20:00,9.13,9.14,9.12,9.13,31771.0,9.0689,9.0789,9.059,9.0689,31771.0
2021-08-23 14:25:00,9.13,9.13,9.11,9.11,21214.0,9.0689,9.0689,9.0491,9.0491,21214.0
2021-08-23 14:30:00,9.11,9.12,9.11,9.11,58542.0,9.0491,9.059,9.0491,9.0491,58542.0
2021-08-23 14:35:00,9.11,9.13,9.11,9.13,85007.0,9.0491,9.0689,9.0491,9.0689,85007.0
2021-08-23 14:40:00,9.13,9.14,9.12,9.14,40408.0,9.0689,9.0789,9.059,9.0789,40408.0
2021-08-23 14:45:00,9.13,9.14,9.11,9.12,36751.0,9.0689,9.0789,9.0491,9.059,36751.0
2021-08-23 14:50:00,9.12,9.14,9.11,9.13,140945.0,9.059,9.0789,9.0491,9.0689,140945.0
2021-08-23 14:55:00,9.12,9.13,9.11,9.13,89467.0,9.059,9.0689,9.0491,9.0689,89467.0
2021-08-23 15:00:00,9.13,9.15,9.12,9.14,31916.0,9.0689,9.0888,9.059,9.0789,31916.0
2021-08-23 15:05:00,9.14,9.15,9.13,9.13,36111.0,9.0789,9.0888,9.0689,9.0689,36111.0
2021-08-23 15:10:00,9.13,9.14,9.12,9.12,31768.0,9.0689,9.0789,9.059,9.059,31768.0
2021-08-23 15:15:00,9.13,9.13,9.11,9.13,56052.0,9.0689,9.0689,9.0491,9.0689,56052.0
2021-08-23 15:20:00,9.12,9.13,9.11,9.12,42551.0,9.059,9.0689,9.0491,9.059,42551.0
2021-08-23 15:25:00,9.12,9.12,9.11,9.11,16054.0,9.059,9.059,9.0491,9.0491,16054.0
2021-08-23 15:30:00,9.11,9.15,9.11,9.14,86069.0,9.0491,9.0888,9.0491,9.0789,86069.0
2021-08-23 15:35:00,9.14,9.15,9.14,9.15,34965.0,9.0789,9.0888,9.0789,9.0888,34965.0
2021-08-23 15:40:00,9.14,9.16,9.13,9.16,177034.0,9.0789,9.0987,9.0689,9.0987,177034.0
2021-08-23 15:45:00,9.16,9.16,9.15,9.15,97853.0,9.0987,9.0987,9.0888,9.0888,97853.0
2021-08-23 15:50:00,9.16,9.16,9.13,9.13,228914.0,9.0987,9.0987,9.0689,9.0689,228914.0
2021-08-23 15:55:00,9.13,9.16,9.1,9.12,1092706.0,9.0689,9.0987,9.0391,9.059,1092706.0
2021-08-24 09:30:00,9.3,9.3,9.14,9.21,145495.0,9.2378,9.2378,9.0789,9.1484,145495.0
2021-08-24 09:35:00,9.21,9.25,9.2,9.24,74403.0,9.1484,9.1881,9.1384,9.1782,74403.0
2021-08-24 09:40:00,9.24,9.26,9.22,9.22,60335.0,9.1782,9.198,9.1583,9.1583,60335.0
2021-08-24 09:45:00,9.22,9.23,9.2,9.22,28544.0,9.1583,9.1682,9.1384,9.1583,28544.0
2021-08-24 09:50:00,9.22,9.23,9.2,9.2,49297.0,9.1583,9.1682,9.1384,9.1384,49297.0
2021-08-24 09:55:00,9.21,9.22,9.14,9.16,102023.0,9.1484,9.1583,9.0789,9.0987,102023.0
2021-08-24 10:00:00,9.16,9.18,9.15,9.16,42242.0,9.0987,9.1186,9.0888,9.0987,42242.0
2021-08-24 10:05:00,9.17,9.2,9.15,9.19,48554.0,9.1087,9.1384,9.0888,9.1285,48554.0
2021-08-24 10:10:00,9.19,9.22,9.18,9.2,68936.0,9.1285,9.1583,9.1186,9.1384,68936.0
2021-08-24 10:15:00,9.21,9.23,9.19,9.2,30539.0,9.1484,9.1682,9.1285,9.1384,30539.0
2021-08-24 10:20:00,9.2,9.21,9.18,9.2,88620.0,9.1384,9.1484,9.1186,9.1384,88620.0
2021-08-24 10:25:00,9.2,9.2,9.18,9.19,42867.0,9.1384,9.1384,9.1186,9.1285,42867.0
2021-08-24 10:30:00,9.19,9.21,9.18,9.19,111157.0,9.1285,9.1484,9.1186,9.1285,111157.0
2021-08-24 10:35:00,9.19,9.2,9.18,9.2,46627.0,9.1285,9.1384,9.1186,9.1384,46627.0
2021-08-24 10:40:00,9.2,9.21,9.18,9.19,74107.0,9.1384,9.1484,9.1186,9.1285,74107.0
2021-08-24 10:45:00,9.19,9.21,9.18,9.2,34331.0,9.1285,9.1484,9.1186,9.1384,34331.0
2021-08-24 10:50:00,9.2,9.21,9.2,9.2,33083.0,9.1384,9.1484,9.1384,9.1384,33083.0
2021-08-24 10:55:00,9.2,9.21,9.18,9.19,104097.0,9.1384,9.1484,9.1186,9.1285,104097.0
2021-08-24 11:00:00,9.18,9.2,9.18,9.2,24884.0,9.1186,9.1384,9.1186,9.1384,24884.0
2021-08-24 11:05:00,9.19,9.21,9.19,9.19,45089.0,9.1285,9.1484,9.1285,9.1285,45089.0
2021-08-24 11:10:00,9.2,9.21,9.19,9.21,30106.0,9.1384,9.1484,9.1285,9.1484,30106.0
2021-08-24 11:15:00,9.2,9.23,9.19,9.22,65939.0,9.1384,9.1682,9.1285,9.1583,65939.0
2021-08-24 11:20:00,9.23,9.25,9.22,9.23,107613.0,9.1682,9.1881,9.1583,9.1682,107613.0
2021-08-24 11:25:00,9.24,9.24,9.22,9.22,40450.0,9.1782,9.1782,9.1583,9.1583,40450.0
2021-08-24 11:30:00,9.22,9.26,9.22,9.24,79534.0,9.1583,9.198,9.1583,9.1782,79534.0
2021-08-24 11:35:00,9.25,9.27,9.24,9.26,48012.0,9.1881,9.208,9.1782,9.198,48012.0
2021-08-24 11:40:00,9.27,9.29,9.25,9.29,47269.0,9.208,9.2278,9.1881,9.2278,47269.0
2021-08-24 11:45:00,9.29,9.3,9.24,9.26,130226.0,9.2278,9.2378,9.1782,9.198,130226.0
2021-08-24 11:50:00,9.26,9.26,9.24,9.25,73891.0,9.198,9.198,9.1782,9.1881,73891.0
2021-08-24 11:55:00,9.25,9.25,9.23,9.25,16098.0,9.1881,9.1881,9.1682,9.1881,16098.0
2021-08-24 12:00:00,9.24,9.26,9.24,9.25,38472.0,9.1782,9.198,9.1782,9.1881,38472.0
2021-08-24 12:05:00,9.25,9.26,9.24,9.26,28604.0,9.1881,9.198,9.1782,9.198,28604.0
2021-08-24 12:10:00,9.26,9.27,9.25,9.27,43666.0,9.198,9.208,9.1881,9.208,43666.0
2021-08-24 12:15:00,9.27,9.28,9.25,9.26,51532.0,9.208,9.2179,9.1881,9.198,51532.0
2021-08-24 12:20:00,9.26,9.27,9.25,9.27,37781.0,9.198,9.208,9.1881,9.208,37781.0
2021-08-24 12:25:00,9.27,9.31,9.26,9.3,226707.0,9.208,9.2477,9.198,9.2378,226707.0
2021-08-24 12:30:00,9.3,9.31,9.27,9.28,424905.0,9.2378,9.2477,9.208,9.2179,424905.0
2021-08-24 12:35:00,9.27,9.29,9.26,9.29,65743.0,9.208,9.2278,9.198,9.2278,65743.0
2021-08-24 12:40:00,9.29,9.29,9.28,9.29,51144.0,9.2278,9.2278,9.2179,9.2278,51144.0
2021-08-24 12:45:00,9.28,9.29,9.27,9.28,27772.0,9.2179,9.2278,9.208,9.2179,27772.0
2021-08-24 12:50:00,9.27,9.28,9.27,9.28,19423.0,9.208,9.2179,9.208,9.2179,19423.0
2021-08-24 12:55:00,9.28,9.28,9.27,9.28,171143.0,9.2179,9.2179,9.208,9.2179,171143.0
2021-08-24 13:00:00,9.28,9.28,9.27,9.28,24168.0,9.2179,9.2179,9.208,9.2179,24168.0
2021-08-24 13:05:00,9.28,9.31,9.27,9.3,86662.0,9.2179,9.2477,9.208,9.2378,86662.0
2021-08-24 13:10:00,9.3,9.31,9.29,9.29,72734.0,9.2378,9.2477,9.2278,9.2278,72734.0
2021-08-24 13:15:00,9.29,9.3,9.29,9.3,37328.0,9.2278,9.2378,9.2278,9.2378,37328.0
2021-08-24 13:20:00,9.3,9.3,9.29,9.3,39055.0,9.2378,9.2378,9.2278,9.2378,39055.0
2021-08-24 13:25:00,9.29,9.3,9.29,9.29,39731.0,9.2278,9.2378,9.2278,9.2278,39731.0
2021-08-24 13:30:00,9.29,9.3,9.27,9.29,108454.0,9.2278,9.2378,9.208,9.2278,108454.0
2021-08-24 13:35:00,9.29,9.31,9.29,9.3,56354.0,9.2278,9.2477,9.2278,9.2378,56354.0
2021-08-24 13:40:00,9.29,9.32,9.29,9.32,43358.0,9.2278,9.2576,9.2278,9.2576,43358.0
2021-08-24 13:45:00,9.32,9.33,9.31,9.33,190237.0,9.2576,9.2676,9.2477,9.2676,190237.0
2021-08-24 13:50:00,9.33,9.34,9.32,9.34,46014.0,9.2676,9.2775,9.2576,9.2775,46014.0
2021-08-24 13:55:00,9.34,9.35,9.33,9.35,45888.0,9.2775,9.2874,9.2676,9.2874,45888.0
2021-08-24 14:00:00,9.35,9.36,9.34,9.35,92545.0,9.2874,9.2974,9.2775,9.2874,92545.0
2021-08-24 14:05:00,9.35,9.35,9.33,9.34,42474.0,9.2874,9.2874,9.2676,9.2775,42474.0
2021-08-24 14:10:00,9.34,9.34,9.32,9.32,37300.0,9.2775,9.2775,9.2576,9.2576,37300.0
2021-08-24 14:15:00,9.33,9.33,9.32,9.32,55717.0,9.2676,9.2676,9.2576,9.2576,55717.0
2021-08-24 14:20:00,9.32,9.33,9.3,9.3,51287.0,9.2576,9.2676,9.2378,9.2378,51287.0
2021-08-24 14:25:00,9.3,9.31,9.29,9.29,84946.0,9.2378,9.2477,9.2278,9.2278,84946.0
2021-08-24 14:30:00,9.29,9.3,9.28,9.28,121542.0,9.2278,9.2378,9.2179,9.2179,121542.0
2021-08-24 14:35:00,9.29,9.29,9.27,9.28,39974.0,9.2278,9.2278,9.208,9.2179,39974.0
2021-08-24 14:40:00,9.28,9.28,9.26,9.28,53052.0,9.2179,9.2179,9.198,9.2179,53052.0
2021-08-24 14:45:00,9.28,9.28,9.25,9.25,184725.0,9.2179,9.2179,9.1881,9.1881,184725.0
2021-08-24 14:50:00,9.26,9.26,9.24,9.24,88890.0,9.198,9.198,9.1782,9.1782,88890.0
2021-08-24 14:55:00,9.25,9.25,9.23,9.23,58610.0,9.1881,9.1881,9.1682,9.1682,58610.0
2021-08-24 15:00:00,9.24,9.24,9.19,9.21,342877.0,9.1782,9.1782,9.1285,9.1484,342877.0
2021-08-24 15:05:00,9.21,9.24,9.19,9.24,65557.0,9.1484,9.1782,9.1285,9.1782,65557.0
2021-08-24 15:10:00,9.24,9.25,9.23,9.24,87005.0,9.1782,9.1881,9.1682,9.1782,87005.0
2021-08-24 15:15:00,9.25,9.25,9.23,9.24,100568.0,9.1881,9.1881,9.1682,9.1782,100568.0
2021-08-24 15:20:00,9.25,9.25,9.23,9.23,48481.0,9.1881,9.1881,9.1682,9.1682,48481.0
2021-08-24 15:25:00,9.24,9.26,9.23,9.26,78844.0,9.1782,9.198,9.1682,9.198,78844.0
2021-08-24 15:30:00,9.26,9.26,9.24,9.25,60989.0,9.198,9.198,9.1782,9.1881,60989.0
2021-08-24 15:35:00,9.25,9.25,9.24,9.24,29124.0,9.1881,9.1881,9.1782,9.1782,29124.0
2021-08-24 15:40:00,9.25,9.26,9.23,9.26,105005.0,9.1881,9.198,9.1682,9.198,105005.0
2021-08-24 15:45:00,9.26,9.26,9.25,9.25,37000.0,9.198,9.198,9.1881,9.1881,37000.0
2021-08-24 15:50:00,9.25,9.29,9.25,9.29,177470.0,9.1881,9.2278,9.1881,9.2278,177470.0
2021-08-24 15:55:00,9.29,9.29,9.25,9.26,436611.0,9.2278,9.2278,9.1881,9.198,436611.0
2021-08-25 09:30:00,9.21,9.22,9.12,9.14,128838.0,9.1484,9.1583,9.059,9.0789,128838.0
2021-08-25 09:35:00,9.14,9.19,9.14,9.18,51395.0,9.0789,9.1285,9.0789,9.1186,51395.0
2021-08-25 09:40:00,9.18,9.22,9.17,9.2,71470.0,9.1186,9.1583,9.1087,9.1384,71470.0
2021-08-25 09:45:00,9.2,9.2,9.17,9.19,39063.0,9.1384,9.1384,9.1087,9.1285,39063.0
2021-08-25 09:50:00,9.19,9.2,9.17,9.19,32507.0,9.1285,9.1384,9.1087,9.1285,32507.0
2021-08-25 09:55:00,9.19,9.2,9.19,9.2,24263.0,9.1285,9.1384,9.1285,9.1384,24263.0
2021-08-25 10:00:00,9.2,9.23,9.2,9.22,39279.0,9.1384,9.1682,9.1384,9.1583,39279.0
2021-08-25 10:05:00,9.22,9.23,9.19,9.21,53295.0,9.1583,9.1682,9.1285,9.1484,53295.0
2021-08-25 10:10:00,9.22,9.22,9.17,9.18,14475.0,9.1583,9.1583,9.1087,9.1186,14475.0
2021-08-25 10:15:00,9.18,9.19,9.17,9.19,17689.0,9.1186,9.1285,9.1087,9.1285,17689.0
2021-08-25 10:20:00,9.19,9.21,9.18,9.21,40553.0,9.1285,9.1484,9.1186,9.1484,40553.0
2021-08-25 10:25:00,9.21,9.21,9.2,9.21,21437.0,9.1484,9.1484,9.1384,9.1484,21437.0
2021-08-25 10:30:00,9.21,9.23,9.2,9.22,32527.0,9.1484,9.1682,9.1384,9.1583,32527.0
2021-08-25 10:35:00,9.22,9.23,9.22,9.23,4912.0,9.1583,9.1682,9.1583,9.1682,4912.0
2021-08-25 10:40:00,9.23,9.23,9.22,9.23,10190.0,9.1682,9.1682,9.1583,9.1682,10190.0
2021-08-25 10:45:00,9.23,9.23,9.2,9.21,34755.0,9.1682,9.1682,9.1384,9.1484,34755.0
2021-08-25 10:50:00,9.21,9.21,9.2,9.21,11891.0,9.1484,9.1484,9.1384,9.1484,11891.0
2021-08-25 10:55:00,9.21,9.22,9.2,9.21,15546.0,9.1484,9.1583,9.1384,9.1484,15546.0
2021-08-25 11:00:00,9.21,9.22,9.2,9.21,15598.0,9.1484,9.1583,9.1384,9.1484,15598.0
2021-08-25 11:05:00,9.2,9.21,9.18,9.21,43265.0,9.1384,9.1484,9.1186,9.1484,43265.0
2021-08-25 11:10:00,9.2,9.21,9.2,9.21,8500.0,9.1384,9.1484,9.1384,9.1484,8500.0
2021-08-25 11:15:00,9.2,9.23,9.2,9.22,51862.0,9.1384,9.1682,9.1384,9.1583,51862.0
2021-08-25 11:20:00,9.22,9.24,9.22,9.24,37237.0,9.1583,9.1782,9.1583,9.1782,37237.0
2021-08-25 11:25:00,9.24,9.25,9.23,9.24,45338.0,9.1782,9.1881,9.1682,9.1782,45338.0
2021-08-25 11:30:00,9.24,9.25,9.23,9.25,18621.0,9.1782,9.1881,9.1682,9.1881,18621.0
2021-08-25 11:35:00,9.25,9.26,9.22,9.23,91853.0,9.1881,9.198,9.1583,9.1682,91853.0
2021-08-25 11:40:00,9.24,9.24,9.22,9.22,15184.0,9.1782,9.1782,9.1583,9.1583,15184.0
2021-08-25 11:45:00,9.23,9.23,9.2,9.21,320777.0,9.1682,9.1682,9.1384,9.1484,320777.0
2021-08-25 11:50:00,9.2,9.21,9.2,9.21,7133.0,9.1384,9.1484,9.1384,9.1484,7133.0
2021-08-25 11:55:00,9.21,9.22,9.2,9.21,38412.0,9.1484,9.1583,9.1384,9.1484,38412.0
2021-08-25 12:00:00,9.21,9.22,9.21,9.21,13061.0,9.1484,9.1583,9.1484,9.1484,13061.0
2021-08-25 12:05:00,9.21,9.23,9.21,9.23,49678.0,9.1484,9.1682,9.1484,9.1682,49678.0
2021-08-25 12:10:00,9.23,9.24,9.21,9.21,47022.0,9.1682,9.1782,9.1484,9.1484,47022.0
2021-08-25 12:15:00,9.21,9.22,9.2,9.21,25091.0,9.1484,9.1583,9.1384,9.1484,25091.0
2021-08-25 12:20:00,9.21,9.22,9.21,9.21,12572.0,9.1484,9.1583,9.1484,9.1484,12572.0
2021-08-25 12:25:00,9.21,9.22,9.2,9.2,9613.0,9.1484,9.1583,9.1384,9.1384,9613.0
2021-08-25 12:30:00,9.2,9.21,9.19,9.2,16148.0,9.1384,9.1484,9.1285,9.1384,16148.0
2021-08-25 12:35:00,9.19,9.21,9.19,9.2,28772.0,9.1285,9.1484,9.1285,9.1384,28772.0
2021-08-25 12:40:00,9.21,9.22,9.2,9.21,50884.0,9.1484,9.1583,9.1384,9.1484,50884.0
2021-08-25 12:45:00,9.21,9.22,9.21,9.21,25877.0,9.1484,9.1583,9.1484,9.1484,25877.0
2021-08-25 12:50:00,9.22,9.22,9.21,9.21,82709.0,9.1583,9.1583,9.1484,9.1484,82709.0
2021-08-25 12:55:00,9.21,9.22,9.2,9.21,23583.0,9.1484,9.1583,9.1384,9.1484,23583.0
2021-08-25 13:00:00,9.21,9.22,9.2,9.21,21919.0,9.1484,9.1583,9.1384,9.1484,21919.0
2021-08-25 13:05:00,9.22,9.23,9.21,9.23,48537.0,9.1583,9.1682,9.1484,9.1682,48537.0
2021-08-25 13:10:00,9.23,9.24,9.22,9.24,30337.0,9.1682,9.1782,9.1583,9.1782,30337.0
2021-08-25 13:15:00,9.24,9.24,9.23,9.24,10479.0,9.1782,9.1782,9.1682,9.1782,10479.0
2021-08-25 13:20:00,9.24,9.24,9.23,9.24,6927.0,9.1782,9.1782,9.1682,9.1782,6927.0
2021-08-25 13:25:00,9.24,9.25,9.23,9.25,25380.0,9.1782,9.1881,9.1682,9.1881,25380.0
2021-08-25 13:30:00,9.25,9.26,9.24,9.26,21940.0,9.1881,9.198,9.1782,9.198,21940.0
2021-08-25 13:35:00,9.26,9.26,9.25,9.26,19708.0,9.198,9.198,9.1881,9.198,19708.0
2021-08-25 13:40:00,9.26,9.26,9.25,9.26,23467.0,9.198,9.198,9.1881,9.198,23467.0
2021-08-25 13:45:00,9.26,9.27,9.25,9.27,44567.0,9.198,9.208,9.1881,9.208,44567.0
2021-08-25 13:50:00,9.27,9.27,9.26,9.27,15533.0,9.208,9.208,9.198,9.208,15533.0
2021-08-25 13:55:00,9.27,9.27,9.26,9.27,19656.0,9.208,9.208,9.198,9.208,19656.0
2021-08-25 14:00:00,9.27,9.27,9.22,9.22,73158.0,9.208,9.208,9.1583,9.1583,73158.0
2021-08-25 14:05:00,9.22,9.24,9.22,9.23,115808.0,9.1583,9.1782,9.1583,9.1682,115808.0
2021-08-25 14:10:00,9.22,9.24,9.22,9.23,40314.0,9.1583,9.1782,9.1583,9.1682,40314.0
2021-08-25 14:15:00,9.23,9.24,9.22,9.22,15151.0,9.1682,9.1782,9.1583,9.1583,15151.0
2021-08-25 14:20:00,9.23,9.23,9.21,9.22,45596.0,9.1682,9.1682,9.1484,9.1583,45596.0
2021-08-25 14:25:00,9.22,9.24,9.22,9.24,23852.0,9.1583,9.1782,9.1583,9.1782,23852.0
2021-08-25 14:30:00,9.24,9.24,9.22,9.22,55043.0,9.1782,9.1782,9.1583,9.1583,55043.0
2021-08-25 14:35:00,9.22,9.23,9.21,9.21,34642.0,9.1583,9.1682,9.1484,9.1484,34642.0
2021-08-25 14:40:00,9.21,9.22,9.21,9.21,12968.0,9.1484,9.1583,9.1484,9.1484,12968.0
2021-08-25 14:45:00,9.21,9.22,9.21,9.21,26386.0,9.1484,9.1583,9.1484,9.1484,26386.0
2021-08-25 14:50:00,9.21,9.22,9.21,9.21,11607.0,9.1484,9.1583,9.1484,9.1484,11607.0
2021-08-25 14:55:00,9.21,9.22,9.21,9.21,43070.0,9.1484,9.1583,9.1484,9.1484,43070.0
2021-08-25 15:00:00,9.21,9.22,9.2,9.21,45249.0,9.1484,9.1583,9.1384,9.1484,45249.0
2021-08-25 15:05:00,9.21,9.21,9.2,9.21,24284.0,9.1484,9.1484,9.1384,9.1484,24284.0
2021-08-25 15:10:00,9.21,9.21,9.2,9.2,27364.0,9.1484,9.1484,9.1384,9.1384,27364.0
2021-08-25 15:15:00,9.21,9.23,9.19,9.22,126277.0,9.1484,9.1682,9.1285,9.1583,126277.0
2021-08-25 15:20:00,9.21,9.22,9.21,9.21,70531.0,9.1484,9.1583,9.1484,9.1484,70531.0
2021-08-25 15:25:00,9.21,9.25,9.21,9.24,107195.0,9.1484,9.1881,9.1484,9.1782,107195.0
2021-08-25 15:30:00,9.24,9.24,9.22,9.23,110147.0,9.1782,9.1782,9.1583,9.1682,110147.0
2021-08-25 15:35:00,9.23,9.24,9.22,9.24,342610.0,9.1682,9.1782,9.1583,9.1782,342610.0
2021-08-25 15:40:00,9.24,9.24,9.21,9.21,110292.0,9.1782,9.1782,9.1484,9.1484,110292.0
2021-08-25 15:45:00,9.21,9.22,9.2,9.22,121720.0,9.1484,9.1583,9.1384,9.1583,121720.0
2021-08-25 15:50:00,9.21,9.22,9.2,9.22,146361.0,9.1484,9.1583,9.1384,9.1583,146361.0
2021-08-25 15:55:00,9.21,9.27,9.21,9.27,819299.0,9.1484,9.208,9.1484,9.208,819299.0
2021-08-26 09:30:00,9.18,9.22,9.16,9.2,119314.0,9.1186,9.1583,9.0987,9.1384,119314.0
2021-08-26 09:35:00,9.2,9.25,9.2,9.25,69291.0,9.1384,9.1881,9.1384,9.1881,69291.0
2021-08-26 09:40:00,9.25,9.26,9.22,9.26,52106.0,9.1881,9.198,9.1583,9.198,52106.0
2021-08-26 09:45:00,9.26,9.28,9.25,9.27,21464.0,9.198,9.2179,9.1881,9.208,21464.0
2021-08-26 09:50:00,9.26,9.27,9.19,9.21,25427.0,9.198,9.208,9.1285,9.1484,25427.0
2021-08-26 09:55:00,9.21,9.24,9.2,9.24,83808.0,9.1484,9.1782,9.1384,9.1782,83808.0
2021-08-26 10:00:00,9.24,9.24,9.22,9.22,51307.0,9.1782,9.1782,9.1583,9.1583,51307.0
2021-08-26 10:05:00,9.23,9.24,9.21,9.21,57690.0,9.1682,9.1782,9.1484,9.1484,57690.0
2021-08-26 10:10:00,9.21,9.23,9.2,9.22,57891.0,9.1484,9.1682,9.1384,9.1583,57891.0
2021-08-26 10:15:00,9.22,9.23,9.22,9.23,10567.0,9.1583,9.1682,9.1583,9.1682,10567.0
2021-08-26 10:20:00,9.23,9.24,9.23,9.24,40989.0,9.1682,9.1782,9.1682,9.1782,40989.0
2021-08-26 10:25:00,9.24,9.24,9.19,9.22,109612.0,9.1782,9.1782,9.1285,9.1583,109612.0
2021-08-26 10:30:00,9.22,9.24,9.22,9.24,17442.0,9.1583,9.1782,9.1583,9.1782,17442.0
2021-08-26 10:35:00,9.24,9.24,9.23,9.24,263000.0,9.1782,9.1782,9.1682,9.1782,263000.0
2021-08-26 10:40:00,9.24,9.24,9.2,9.21,78586.0,9.1782,9.1782,9.1384,9.1484,78586.0
2021-08-26 10:45:00,9.21,9.22,9.18,9.2,77980.0,9.1484,9.1583,9.1186,9.1384,77980.0
2021-08-26 10:50:00,9.2,9.2,9.17,9.19,64989.0,9.1384,9.1384,9.1087,9.1285,64989.0
2021-08-26 10:55:00,9.18,9.2,9.18,9.2,111054.0,9.1186,9.1384,9.1186,9.1384,111054.0
2021-08-26 11:00:00,9.2,9.2,9.19,9.2,22762.0,9.1384,9.1384,9.1285,9.1384,22762.0
2021-08-26 11:05:00,9.2,9.21,9.18,9.21,51109.0,9.1384,9.1484,9.1186,9.1484,51109.0
2021-08-26 11:10:00,9.21,9.22,9.2,9.21,23155.0,9.1484,9.1583,9.1384,9.1484,23155.0
2021-08-26 11:15:00,9.21,9.21,9.2,9.21,48348.0,9.1484,9.1484,9.1384,9.1484,48348.0
2021-08-26 11:20:00,9.21,9.22,9.2,9.22,26338.0,9.1484,9.1583,9.1384,9.1583,26338.0
2021-08-26 11:25:00,9.21,9.22,9.21,9.22,9500.0,9.1484,9.1583,9.1484,9.1583,9500.0
2021-08-26 11:30:00,9.21,9.22,9.19,9.2,68550.0,9.1484,9.1583,9.1285,9.1384,68550.0
2021-08-26 11:35:00,9.2,9.21,9.19,9.2,45205.0,9.1384,9.1484,9.1285,9.1384,45205.0
2021-08-26 11:40:00,9.2,9.2,9.19,9.19,20521.0,9.1384,9.1384,9.1285,9.1285,20521.0
2021-08-26 11:45:00,9.19,9.2,9.18,9.19,72811.0,9.1285,9.1384,9.1186,9.1285,72811.0
2021-08-26 11:50:00,9.19,9.19,9.18,9.19,14487.0,9.1285,9.1285,9.1186,9.1285,14487.0
2021-08-26 11:55:00,9.19,9.19,9.18,9.19,10576.0,9.1285,9.1285,9.1186,9.1285,10576.0
2021-08-26 12:00:00,9.19,9.19,9.18,9.19,18231.0,9.1285,9.1285,9.1186,9.1285,18231.0
2021-08-26 12:05:00,9.19,9.19,9.18,9.19,26856.0,9.1285,9.1285,9.1186,9.1285,26856.0
2021-08-26 12:10:00,9.19,9.19,9.18,9.19,8581.0,9.1285,9.1285,9.1186,9.1285,8581.0
2021-08-26 12:15:00,9.19,9.19,9.15,9.16,51093.0,9.1285,9.1285,9.0888,9.0987,51093.0
2021-08-26 12:20:00,9.16,9.16,9.15,9.15,16140.0,9.0987,9.0987,9.0888,9.0888,16140.0
2021-08-26 12:25:00,9.15,9.16,9.14,9.14,41765.0,9.0888,9.0987,9.0789,9.0789,41765.0
2021-08-26 12:30:00,9.14,9.17,9.14,9.17,180972.0,9.0789,9.1087,9.0789,9.1087,180972.0
2021-08-26 12:35:00,9.16,9.16,9.14,9.14,32397.0,9.0987,9.0987,9.0789,9.0789,32397.0
2021-08-26 12:40:00,9.14,9.15,9.14,9.15,8581.0,9.0789,9.0888,9.0789,9.0888,8581.0
2021-08-26 12:45:00,9.14,9.15,9.14,9.14,10500.0,9.0789,9.0888,9.0789,9.0789,10500.0
2021-08-26 12:50:00,9.15,9.16,9.14,9.14,357910.0,9.0888,9.0987,9.0789,9.0789,357910.0
2021-08-26 12:55:00,9.14,9.15,9.12,9.13,100199.0,9.0789,9.0888,9.059,9.0689,100199.0
2021-08-26 13:00:00,9.13,9.15,9.12,9.14,104266.0,9.0689,9.0888,9.059,9.0789,104266.0
2021-08-26 13:05:00,9.14,9.15,9.13,9.13,45396.0,9.0789,9.0888,9.0689,9.0689,45396.0
2021-08-26 13:10:00,9.13,9.14,9.12,9.13,121992.0,9.0689,9.0789,9.059,9.0689,121992.0
2021-08-26 13:15:00,9.13,9.13,9.1,9.12,171656.0,9.0689,9.0689,9.0391,9.059,171656.0
2021-08-26 13:20:00,9.12,9.12,9.07,9.08,310679.0,9.059,9.059,9.0093,9.0193,310679.0
2021-08-26 13:25:00,9.08,9.1,9.07,9.1,118157.0,9.0193,9.0391,9.0093,9.0391,118157.0
2021-08-26 13:30:00,9.1,9.11,9.09,9.11,114428.0,9.0391,9.0491,9.0292,9.0491,114428.0
2021-08-26 13:35:00,9.1,9.12,9.1,9.11,130360.0,9.0391,9.059,9.0391,9.0491,130360.0
2021-08-26 13:40:00,9.11,9.12,9.1,9.12,67065.0,9.0491,9.059,9.0391,9.059,67065.0
2021-08-26 13:45:00,9.11,9.12,9.11,9.12,26335.0,9.0491,9.059,9.0491,9.059,26335.0
2021-08-26 13:50:00,9.12,9.12,9.11,9.12,26613.0,9.059,9.059,9.0491,9.059,26613.0
2021-08-26 13:55:00,9.12,9.12,9.09,9.11,204183.0,9.059,9.059,9.0292,9.0491,204183.0
2021-08-26 14:00:00,9.11,9.11,9.1,9.1,186233.0,9.0491,9.0491,9.0391,9.0391,186233.0
2021-08-26 14:05:00,9.1,9.11,9.09,9.1,83016.0,9.0391,9.0491,9.0292,9.0391,83016.0
2021-08-26 14:10:00,9.1,9.11,9.09,9.11,76007.0,9.0391,9.0491,9.0292,9.0491,76007.0
2021-08-26 14:15:00,9.1,9.11,9.09,9.1,311777.0,9.0391,9.0491,9.0292,9.0391,311777.0
2021-08-26 14:20:00,9.11,9.12,9.1,9.11,81619.0,9.0491,9.059,9.0391,9.0491,81619.0
2021-08-26 14:25:00,9.11,9.12,9.1,9.1,284716.0,9.0491,9.059,9.0391,9.0391,284716.0
2021-08-26 14:30:00,9.1,9.12,9.1,9.12,41166.0,9.0391,9.059,9.0391,9.059,41166.0
2021-08-26 14:35:00,9.12,9.13,9.11,9.13,37316.0,9.059,9.0689,9.0491,9.0689,37316.0
2021-08-26 14:40:00,9.13,9.14,9.12,9.14,91108.0,9.0689,9.0789,9.059,9.0789,91108.0
2021-08-26 14:45:00,9.14,9.14,9.13,9.13,59300.0,9.0789,9.0789,9.0689,9.0689,59300.0
2021-08-26 14:50:00,9.13,9.14,9.13,9.14,121818.0,9.0689,9.0789,9.0689,9.0789,121818.0
2021-08-26 14:55:00,9.14,9.15,9.13,9.13,84380.0,9.0789,9.0888,9.0689,9.0689,84380.0
2021-08-26 15:00:00,9.13,9.14,9.12,9.13,96895.0,9.0689,9.0789,9.059,9.0689,96895.0
2021-08-26 15:05:00,9.13,9.14,9.11,9.12,188370.0,9.0689,9.0789,9.0491,9.059,188370.0
2021-08-26 15:10:00,9.12,9.13,9.12,9.13,74215.0,9.059,9.0689,9.059,9.0689,74215.0
2021-08-26 15:15:00,9.13,9.13,9.12,9.13,52378.0,9.0689,9.0689,9.059,9.0689,52378.0
2021-08-26 15:20:00,9.13,9.14,9.12,9.13,134974.0,9.0689,9.0789,9.059,9.0689,134974.0
2021-08-26 15:25:00,9.13,9.14,9.12,9.13,135049.0,9.0689,9.0789,9.059,9.0689,135049.0
2021-08-26 15:30:00,9.14,9.14,9.12,9.12,113285.0,9.0789,9.0789,9.059,9.059,113285.0
2021-08-26 15:35:00,9.13,9.13,9.12,9.12,57038.0,9.0689,9.0689,9.059,9.059,57038.0
2021-08-26 15:40:00,9.13,9.15,9.12,9.13,214371.0,9.0689,9.0888,9.059,9.0689,214371.0
2021-08-26 15:45:00,9.14,9.15,9.13,9.14,103097.0,9.0789,9.0888,9.0689,9.0789,103097.0
2021-08-26 15:50:00,9.13,9.15,9.13,9.14,276882.0,9.0689,9.0888,9.0689,9.0789,276882.0
2021-08-26 15:55:00,9.14,9.15,9.1,9.12,841127.0,9.0789,9.0888,9.0391,9.059,841127.0
2021-08-27 09:30:00,9.15,9.25,9.12,9.22,120108.0,9.0888,9.1881,9.059,9.1583,120108.0
2021-08-27 09:35:00,9.21,9.27,9.21,9.26,77817.0,9.1484,9.208,9.1484,9.198,77817.0
2021-08-27 09:40:00,9.27,9.27,9.21,9.22,52061.0,9.208,9.208,9.1484,9.1583,52061.0
2021-08-27 09:45:00,9.22,9.27,9.22,9.25,112686.0,9.1583,9.208,9.1583,9.1881,112686.0
2021-08-27 09:50:00,9.25,9.26,9.24,9.26,39089.0,9.1881,9.198,9.1782,9.198,39089.0
2021-08-27 09:55:00,9.26,9.26,9.22,9.24,33367.0,9.198,9.198,9.1583,9.1782,33367.0
2021-08-27 10:00:00,9.23,9.25,9.21,9.24,34246.0,9.1682,9.1881,9.1484,9.1782,34246.0
2021-08-27 10:05:00,9.24,9.26,9.22,9.22,43541.0,9.1782,9.198,9.1583,9.1583,43541.0
2021-08-27 10:10:00,9.22,9.24,9.22,9.24,13977.0,9.1583,9.1782,9.1583,9.1782,13977.0
2021-08-27 10:15:00,9.23,9.24,9.22,9.24,25138.0,9.1682,9.1782,9.1583,9.1782,25138.0
2021-08-27 10:20:00,9.24,9.26,9.22,9.24,80470.0,9.1782,9.198,9.1583,9.1782,80470.0
2021-08-27 10:25:00,9.24,9.25,9.22,9.23,109811.0,9.1782,9.1881,9.1583,9.1682,109811.0
2021-08-27 10:30:00,9.23,9.24,9.22,9.22,82405.0,9.1682,9.1782,9.1583,9.1583,82405.0
2021-08-27 10:35:00,9.23,9.23,9.22,9.22,41768.0,9.1682,9.1682,9.1583,9.1583,41768.0
2021-08-27 10:40:00,9.22,9.23,9.21,9.21,142388.0,9.1583,9.1682,9.1484,9.1484,142388.0
2021-08-27 10:45:00,9.21,9.24,9.21,9.22,196709.0,9.1484,9.1782,9.1484,9.1583,196709.0
2021-08-27 10:50:00,9.21,9.22,9.21,9.22,46387.0,9.1484,9.1583,9.1484,9.1583,46387.0
2021-08-27 10:55:00,9.22,9.23,9.21,9.21,68291.0,9.1583,9.1682,9.1484,9.1484,68291.0
2021-08-27 11:00:00,9.21,9.23,9.21,9.23,75617.0,9.1484,9.1682,9.1484,9.1682,75617.0
2021-08-27 11:05:00,9.22,9.23,9.22,9.22,67087.0,9.1583,9.1682,9.1583,9.1583,67087.0
2021-08-27 11:10:00,9.23,9.25,9.22,9.25,48543.0,9.1682,9.1881,9.1583,9.1881,48543.0
2021-08-27 11:15:00,9.24,9.25,9.23,9.25,59888.0,9.1782,9.1881,9.1682,9.1881,59888.0
2021-08-27 11:20:00,9.25,9.26,9.24,9.25,60283.0,9.1881,9.198,9.1782,9.1881,60283.0
2021-08-27 11:25:00,9.25,9.25,9.24,9.25,20964.0,9.1881,9.1881,9.1782,9.1881,20964.0
2021-08-27 11:30:00,9.25,9.25,9.24,9.25,58150.0,9.1881,9.1881,9.1782,9.1881,58150.0
2021-08-27 11:35:00,9.25,9.25,9.24,9.24,30806.0,9.1881,9.1881,9.1782,9.1782,30806.0
2021-08-27 11:40:00,9.25,9.26,9.24,9.26,59622.0,9.1881,9.198,9.1782,9.198,59622.0
2021-08-27 11:45:00,9.25,9.26,9.25,9.26,15949.0,9.1881,9.198,9.1881,9.198,15949.0
2021-08-27 11:50:00,9.26,9.26,9.25,9.26,51807.0,9.198,9.198,9.1881,9.198,51807.0
2021-08-27 11:55:00,9.26,9.26,9.25,9.26,31607.0,9.198,9.198,9.1881,9.198,31607.0
2021-08-27 12:00:00,9.26,9.26,9.24,9.26,94268.0,9.198,9.198,9.1782,9.198,94268.0
2021-08-27 12:05:00,9.26,9.28,9.25,9.27,152307.0,9.198,9.2179,9.1881,9.208,152307.0
2021-08-27 12:10:00,9.27,9.27,9.26,9.27,24003.0,9.208,9.208,9.198,9.208,24003.0
2021-08-27 12:15:00,9.27,9.27,9.26,9.27,23961.0,9.208,9.208,9.198,9.208,23961.0
2021-08-27 12:20:00,9.27,9.27,9.23,9.24,73980.0,9.208,9.208,9.1682,9.1782,73980.0
2021-08-27 12:25:00,9.24,9.24,9.23,9.23,79466.0,9.1782,9.1782,9.1682,9.1682,79466.0
2021-08-27 12:30:00,9.23,9.24,9.22,9.22,104901.0,9.1682,9.1782,9.1583,9.1583,104901.0
2021-08-27 12:35:00,9.22,9.23,9.19,9.2,102914.0,9.1583,9.1682,9.1285,9.1384,102914.0
2021-08-27 12:40:00,9.2,9.2,9.18,9.19,26088.0,9.1384,9.1384,9.1186,9.1285,26088.0
2021-08-27 12:45:00,9.19,9.2,9.18,9.2,25698.0,9.1285,9.1384,9.1186,9.1384,25698.0
2021-08-27 12:50:00,9.2,9.2,9.18,9.2,61152.0,9.1384,9.1384,9.1186,9.1384,61152.0
2021-08-27 12:55:00,9.2,9.2,9.17,9.18,64716.0,9.1384,9.1384,9.1087,9.1186,64716.0
2021-08-27 13:00:00,9.18,9.18,9.13,9.14,127331.0,9.1186,9.1186,9.0689,9.0789,127331.0
2021-08-27 13:05:00,9.13,9.14,9.12,9.13,136519.0,9.0689,9.0789,9.059,9.0689,136519.0
2021-08-27 13:10:00,9.12,9.13,8.98,9.1,4572309.0,9.059,9.0689,8.9199,9.0391,4572309.0
2021-08-27 13:15:00,9.1,9.12,9.09,9.11,295673.0,9.0391,9.059,9.0292,9.0491,295673.0
2021-08-27 13:20:00,9.11,9.11,9.08,9.1,143913.0,9.0491,9.0491,9.0193,9.0391,143913.0
2021-08-27 13:25:00,9.1,9.1,9.07,9.09,316877.0,9.0391,9.0391,9.0093,9.0292,316877.0
2021-08-27 13:30:00,9.08,9.09,9.07,9.08,94225.0,9.0193,9.0292,9.0093,9.0193,94225.0
2021-08-27 13:35:00,9.08,9.08,9.06,9.08,96427.0,9.0193,9.0193,8.9994,9.0193,96427.0
2021-08-27 13:40:00,9.08,9.08,9.06,9.07,218979.0,9.0193,9.0193,8.9994,9.0093,218979.0
2021-08-27 13:45:00,9.06,9.07,9.04,9.06,263793.0,8.9994,9.0093,8.9795,8.9994,263793.0
2021-08-27 13:50:00,9.05,9.07,9.04,9.05,201448.0,8.9895,9.0093,8.9795,8.9895,201448.0
2021-08-27 13:55:00,9.05,9.07,9.04,9.07,567773.0,8.9895,9.0093,8.9795,9.0093,567773.0
2021-08-27 14:00:00,9.07,9.08,9.06,9.08,82911.0,9.0093,9.0193,8.9994,9.0193,82911.0
2021-08-27 14:05:00,9.08,9.09,9.07,9.08,145632.0,9.0193,9.0292,9.0093,9.0193,145632.0
2021-08-27 14:10:00,9.08,9.1,9.07,9.1,176924.0,9.0193,9.0391,9.0093,9.0391,176924.0
2021-08-27 14:15:00,9.1,9.11,9.09,9.11,195692.0,9.0391,9.0491,9.0292,9.0491,195692.0
2021-08-27 14:20:00,9.11,9.12,9.08,9.12,126442.0,9.0491,9.059,9.0193,9.059,126442.0
2021-08-27 14:25:00,9.12,9.13,9.11,9.13,61604.0,9.059,9.0689,9.0491,9.0689,61604.0
2021-08-27 14:30:00,9.13,9.13,9.11,9.12,108179.0,9.0689,9.0689,9.0491,9.059,108179.0
2021-08-27 14:35:00,9.12,9.13,9.11,9.12,98616.0,9.059,9.0689,9.0491,9.059,98616.0
2021-08-27 14:40:00,9.12,9.12,9.09,9.1,291052.0,9.059,9.059,9.0292,9.0391,291052.0
2021-08-27 14:45:00,9.1,9.13,9.09,9.13,195788.0,9.0391,9.0689,9.0292,9.0689,195788.0
2021-08-27 14:50:00,9.13,9.13,9.1,9.12,109489.0,9.0689,9.0689,9.0391,9.059,109489.0
2021-08-27 14:55:00,9.12,9.12,9.09,9.1,92397.0,9.059,9.059,9.0292,9.0391,92397.0
2021-08-27 15:00:00,9.1,9.1,9.09,9.1,28349.0,9.0391,9.0391,9.0292,9.0391,28349.0
2021-08-27 15:05:00,9.1,9.1,9.08,9.1,134424.0,9.0391,9.0391,9.0193,9.0391,134424.0
2021-08-27 15:10:00,9.1,9.1,9.09,9.1,42451.0,9.0391,9.0391,9.0292,9.0391,42451.0
2021-08-27 15:15:00,9.09,9.1,9.08,9.09,93360.0,9.0292,9.0391,9.0193,9.0292,93360.0
2021-08-27 15:20:00,9.09,9.09,9.07,9.07,175946.0,9.0292,9.0292,9.0093,9.0093,175946.0
2021-08-27 15:25:00,9.08,9.08,9.06,9.07,98752.0,9.0193,9.0193,8.9994,9.0093,98752.0
2021-08-27 15:30:00,9.07,9.08,9.05,9.08,234466.0,9.0093,9.0193,8.9895,9.0193,234466.0
2021-08-27 15:35:00,9.08,9.08,9.07,9.08,65923.0,9.0193,9.0193,9.0093,9.0193,65923.0
2021-08-27 15:40:00,9.08,9.08,9.07,9.08,130411.0,9.0193,9.0193,9.0093,9.0193,130411.0
2021-08-27 15:45:00,9.08,9.12,9.07,9.12,326959.0,9.0193,9.059,9.0093,9.059,326959.0
2021-08-27 15:50:00,9.12,9.12,9.1,9.12,267420.0,9.059,9.059,9.0391,9.059,267420.0
2021-08-27 15:55:00,9.12,9.14,9.11,9.13,777655.0,9.059,9.0789,9.0491,9.0689,777655.0
2021-08-30 09:30:00,9.15,9.21,9.09,9.1,128221.0,9.0888,9.1484,9.0292,9.0391,128221.0
2021-08-30 09:35:00,9.1,9.12,9.09,9.09,80072.0,9.0391,9.059,9.0292,9.0292,80072.0
2021-08-30 09:40:00,9.09,9.09,9.05,9.05,46837.0,9.0292,9.0292,8.9895,8.9895,46837.0
2021-08-30 09:45:00,9.05,9.07,9.04,9.04,82134.0,8.9895,9.0093,8.9795,8.9795,82134.0
2021-08-30 09:50:00,9.04,9.09,9.04,9.08,56432.0,8.9795,9.0292,8.9795,9.0193,56432.0
2021-08-30 09:55:00,9.07,9.13,9.06,9.13,69845.0,9.0093,9.0689,8.9994,9.0689,69845.0
2021-08-30 10:00:00,9.13,9.14,9.11,9.11,37085.0,9.0689,9.0789,9.0491,9.0491,37085.0
2021-08-30 10:05:00,9.12,9.14,9.11,9.13,109372.0,9.059,9.0789,9.0491,9.0689,109372.0
2021-08-30 10:10:00,9.13,9.14,9.1,9.11,133051.0,9.0689,9.0789,9.0391,9.0491,133051.0
2021-08-30 10:15:00,9.12,9.13,9.11,9.13,31318.0,9.059,9.0689,9.0491,9.0689,31318.0
2021-08-30 10:20:00,9.13,9.14,9.11,9.13,43163.0,9.0689,9.0789,9.0491,9.0689,43163.0
2021-08-30 10:25:00,9.13,9.13,9.1,9.11,24591.0,9.0689,9.0689,9.0391,9.0491,24591.0
2021-08-30 10:30:00,9.11,9.12,9.1,9.12,28980.0,9.0491,9.059,9.0391,9.059,28980.0
2021-08-30 10:35:00,9.12,9.13,9.09,9.11,65409.0,9.059,9.0689,9.0292,9.0491,65409.0
2021-08-30 10:40:00,9.11,9.11,9.08,9.1,209632.0,9.0491,9.0491,9.0193,9.0391,209632.0
2021-08-30 10:45:00,9.1,9.11,9.09,9.11,42137.0,9.0391,9.0491,9.0292,9.0491,42137.0
2021-08-30 10:50:00,9.11,9.13,9.1,9.13,31107.0,9.0491,9.0689,9.0391,9.0689,31107.0
2021-08-30 10:55:00,9.13,9.13,9.11,9.12,162253.0,9.0689,9.0689,9.0491,9.059,162253.0
2021-08-30 11:00:00,9.12,9.12,9.1,9.11,32893.0,9.059,9.059,9.0391,9.0491,32893.0
2021-08-30 11:05:00,9.11,9.12,9.07,9.08,435875.0,9.0491,9.059,9.0093,9.0193,435875.0
2021-08-30 11:10:00,9.08,9.09,9.06,9.08,194190.0,9.0193,9.0292,8.9994,9.0193,194190.0
2021-08-30 11:15:00,9.08,9.1,9.07,9.1,91308.0,9.0193,9.0391,9.0093,9.0391,91308.0
2021-08-30 11:20:00,9.1,9.11,9.09,9.11,42236.0,9.0391,9.0491,9.0292,9.0491,42236.0
2021-08-30 11:25:00,9.11,9.12,9.1,9.12,33676.0,9.0491,9.059,9.0391,9.059,33676.0
2021-08-30 11:30:00,9.12,9.12,9.1,9.11,26974.0,9.059,9.059,9.0391,9.0491,26974.0
2021-08-30 11:35:00,9.11,9.11,9.09,9.1,18791.0,9.0491,9.0491,9.0292,9.0391,18791.0
2021-08-30 11:40:00,9.1,9.12,9.09,9.12,87860.0,9.0391,9.059,9.0292,9.059,87860.0
2021-08-30 11:45:00,9.12,9.12,9.07,9.08,69288.0,9.059,9.059,9.0093,9.0193,69288.0
2021-08-30 11:50:00,9.08,9.08,9.07,9.08,16468.0,9.0193,9.0193,9.0093,9.0193,16468.0
2021-08-30 11:55:00,9.08,9.13,9.07,9.1,164677.0,9.0193,9.0689,9.0093,9.0391,164677.0
2021-08-30 12:00:00,9.1,9.12,9.09,9.12,61759.0,9.0391,9.059,9.0292,9.059,61759.0
2021-08-30 12:05:00,9.12,9.12,9.09,9.1,37246.0,9.059,9.059,9.0292,9.0391,37246.0
2021-08-30 12:10:00,9.1,9.1,9.08,9.1,28862.0,9.0391,9.0391,9.0193,9.0391,28862.0
2021-08-30 12:15:00,9.09,9.11,9.08,9.08,194551.0,9.0292,9.0491,9.0193,9.0193,194551.0
2021-08-30 12:20:00,9.09,9.09,9.07,9.08,22976.0,9.0292,9.0292,9.0093,9.0193,22976.0
2021-08-30 12:25:00,9.08,9.09,9.07,9.09,27042.0,9.0193,9.0292,9.0093,9.0292,27042.0
2021-08-30 12:30:00,9.09,9.09,9.06,9.09,176195.0,9.0292,9.0292,8.9994,9.0292,176195.0
2021-08-30 12:35:00,9.09,9.09,9.07,9.09,258544.0,9.0292,9.0292,9.0093,9.0292,258544.0
2021-08-30 12:40:00,9.09,9.1,9.08,9.1,57320.0,9.0292,9.0391,9.0193,9.0391,57320.0
2021-08-30 12:45:00,9.1,9.1,9.07,9.09,54524.0,9.0391,9.0391,9.0093,9.0292,54524.0
2021-08-30 12:50:00,9.09,9.09,9.08,9.09,13530.0,9.0292,9.0292,9.0193,9.0292,13530.0
2021-08-30 12:55:00,9.08,9.09,9.07,9.08,49267.0,9.0193,9.0292,9.0093,9.0193,49267.0
2021-08-30 13:00:00,9.09,9.09,9.08,9.09,22928.0,9.0292,9.0292,9.0193,9.0292,22928.0
2021-08-30 13:05:00,9.09,9.1,9.08,9.1,26562.0,9.0292,9.0391,9.0193,9.0391,26562.0
2021-08-30 13:10:00,9.1,9.11,9.09,9.1,52705.0,9.0391,9.0491,9.0292,9.0391,52705.0
2021-08-30 13:15:00,9.1,9.11,9.08,9.09,41062.0,9.0391,9.0491,9.0193,9.0292,41062.0
2021-08-30 13:20:00,9.09,9.12,9.08,9.11,38648.0,9.0292,9.059,9.0193,9.0491,38648.0
2021-08-30 13:25:00,9.11,9.12,9.1,9.11,49223.0,9.0491,9.059,9.0391,9.0491,49223.0
2021-08-30 13:30:00,9.11,9.12,9.09,9.12,45844.0,9.0491,9.059,9.0292,9.059,45844.0
2021-08-30 13:35:00,9.12,9.12,9.08,9.09,60714.0,9.059,9.059,9.0193,9.0292,60714.0
2021-08-30 13:40:00,9.1,9.1,9.09,9.1,19538.0,9.0391,9.0391,9.0292,9.0391,19538.0
2021-08-30 13:45:00,9.1,9.11,9.09,9.1,48653.0,9.0391,9.0491,9.0292,9.0391,48653.0
2021-08-30 13:50:00,9.1,9.11,9.09,9.11,31722.0,9.0391,9.0491,9.0292,9.0491,31722.0
2021-08-30 13:55:00,9.11,9.11,9.09,9.1,33124.0,9.0491,9.0491,9.0292,9.0391,33124.0
2021-08-30 14:00:00,9.1,9.11,9.09,9.1,41329.0,9.0391,9.0491,9.0292,9.0391,41329.0
2021-08-30 14:05:00,9.1,9.11,9.08,9.1,61737.0,9.0391,9.0491,9.0193,9.0391,61737.0
2021-08-30 14:10:00,9.11,9.11,9.07,9.09,127404.0,9.0491,9.0491,9.0093,9.0292,127404.0
2021-08-30 14:15:00,9.09,9.09,9.07,9.09,48647.0,9.0292,9.0292,9.0093,9.0292,48647.0
2021-08-30 14:20:00,9.09,9.09,9.05,9.09,100916.0,9.0292,9.0292,8.9895,9.0292,100916.0
2021-08-30 14:25:00,9.09,9.1,9.08,9.1,21179.0,9.0292,9.0391,9.0193,9.0391,21179.0
2021-08-30 14:30:00,9.1,9.11,9.07,9.1,173758.0,9.0391,9.0491,9.0093,9.0391,173758.0
2021-08-30 14:35:00,9.1,9.11,9.09,9.11,38574.0,9.0391,9.0491,9.0292,9.0491,38574.0
2021-08-30 14:40:00,9.11,9.11,9.09,9.11,38090.0,9.0491,9.0491,9.0292,9.0491,38090.0
2021-08-30 14:45:00,9.11,9.11,9.1,9.11,86079.0,9.0491,9.0491,9.0391,9.0491,86079.0
2021-08-30 14:50:00,9.11,9.12,9.1,9.11,78343.0,9.0491,9.059,9.0391,9.0491,78343.0
2021-08-30 14:55:00,9.11,9.12,9.1,9.11,63543.0,9.0491,9.059,9.0391,9.0491,63543.0
2021-08-30 15:00:00,9.12,9.14,9.11,9.14,49263.0,9.059,9.0789,9.0491,9.0789,49263.0
2021-08-30 15:05:00,9.13,9.15,9.12,9.13,136638.0,9.0689,9.0888,9.059,9.0689,136638.0
2021-08-30 15:10:00,9.13,9.14,9.11,9.12,53243.0,9.0689,9.0789,9.0491,9.059,53243.0
2021-08-30 15:15:00,9.12,9.12,9.11,9.12,38000.0,9.059,9.059,9.0491,9.059,38000.0
2021-08-30 15:20:00,9.12,9.12,9.1,9.11,54216.0,9.059,9.059,9.0391,9.0491,54216.0
2021-08-30 15:25:00,9.11,9.12,9.09,9.1,92716.0,9.0491,9.059,9.0292,9.0391,92716.0
2021-08-30 15:30:00,9.1,9.12,9.09,9.11,72360.0,9.0391,9.059,9.0292,9.0491,72360.0
2021-08-30 15:35:00,9.11,9.11,9.09,9.1,89602.0,9.0491,9.0491,9.0292,9.0391,89602.0
2021-08-30 15:40:00,9.1,9.1,9.09,9.1,36580.0,9.0391,9.0391,9.0292,9.0391,36580.0
2021-08-30 15:45:00,9.1,9.11,9.05,9.05,425644.0,9.0391,9.0491,8.9895,8.9895,425644.0
2021-08-30 15:50:00,9.05,9.07,9.02,9.03,498017.0,8.9895,9.0093,8.9597,8.9696,498017.0
2021-08-30 15:55:00,9.03,9.05,9.0,9.01,1261828.0,8.9696,8.9895,8.9398,8.9497,1261828.0
2021-08-31 09:30:00,9.01,9.03,8.96,9.03,245647.0,8.9497,8.9696,8.9001,8.9696,245647.0
2021-08-31 09:35:00,9.03,9.06,9.02,9.04,80246.0,8.9696,8.9994,8.9597,8.9795,80246.0
2021-08-31 09:40:00,9.04,9.07,9.03,9.07,34368.0,8.9795,9.0093,8.9696,9.0093,34368.0
2021-08-31 09:45:00,9.07,9.1,9.05,9.1,31681.0,9.0093,9.0391,8.9895,9.0391,31681.0
2021-08-31 09:50:00,9.09,9.09,9.03,9.04,167519.0,9.0292,9.0292,8.9696,8.9795,167519.0
2021-08-31 09:55:00,9.04,9.06,9.04,9.05,48489.0,8.9795,8.9994,8.9795,8.9895,48489.0
2021-08-31 10:00:00,9.04,9.1,9.04,9.1,125897.0,8.9795,9.0391,8.9795,9.0391,125897.0
2021-08-31 10:05:00,9.09,9.1,9.07,9.1,97096.0,9.0292,9.0391,9.0093,9.0391,97096.0
2021-08-31 10:10:00,9.09,9.12,9.09,9.11,45615.0,9.0292,9.059,9.0292,9.0491,45615.0
2021-08-31 10:15:00,9.11,9.13,9.1,9.12,26683.0,9.0491,9.0689,9.0391,9.059,26683.0
2021-08-31 10:20:00,9.13,9.14,9.12,9.12,36989.0,9.0689,9.0789,9.059,9.059,36989.0
2021-08-31 10:25:00,9.12,9.13,9.11,9.13,37769.0,9.059,9.0689,9.0491,9.0689,37769.0
2021-08-31 10:30:00,9.13,9.16,9.12,9.15,33066.0,9.0689,9.0987,9.059,9.0888,33066.0
2021-08-31 10:35:00,9.16,9.16,9.14,9.16,33032.0,9.0987,9.0987,9.0789,9.0987,33032.0
2021-08-31 10:40:00,9.16,9.17,9.15,9.16,74689.0,9.0987,9.1087,9.0888,9.0987,74689.0
2021-08-31 10:45:00,9.16,9.16,9.15,9.15,21717.0,9.0987,9.0987,9.0888,9.0888,21717.0
2021-08-31 10:50:00,9.16,9.17,9.15,9.17,44143.0,9.0987,9.1087,9.0888,9.1087,44143.0
2021-08-31 10:55:00,9.17,9.19,9.17,9.18,35296.0,9.1087,9.1285,9.1087,9.1186,35296.0
2021-08-31 11:00:00,9.18,9.18,9.16,9.17,55926.0,9.1186,9.1186,9.0987,9.1087,55926.0
2021-08-31 11:05:00,9.17,9.19,9.16,9.16,46333.0,9.1087,9.1285,9.0987,9.0987,46333.0
2021-08-31 11:10:00,9.16,9.17,9.14,9.15,76432.0,9.0987,9.1087,9.0789,9.0888,76432.0
2021-08-31 11:15:00,9.16,9.23,9.15,9.21,165026.0,9.0987,9.1682,9.0888,9.1484,165026.0
2021-08-31 11:20:00,9.21,9.22,9.18,9.2,67455.0,9.1484,9.1583,9.1186,9.1384,67455.0
2021-08-31 11:25:00,9.2,9.21,9.19,9.21,79435.0,9.1384,9.1484,9.1285,9.1484,79435.0
2021-08-31 11:30:00,9.21,9.23,9.2,9.22,47417.0,9.1484,9.1682,9.1384,9.1583,47417.0
2021-08-31 11:35:00,9.23,9.23,9.22,9.23,17247.0,9.1682,9.1682,9.1583,9.1682,17247.0
2021-08-31 11:40:00,9.23,9.24,9.19,9.2,202375.0,9.1682,9.1782,9.1285,9.1384,202375.0
2021-08-31 11:45:00,9.21,9.21,9.19,9.2,26496.0,9.1484,9.1484,9.1285,9.1384,26496.0
2021-08-31 11:50:00,9.19,9.2,9.18,9.18,34615.0,9.1285,9.1384,9.1186,9.1186,34615.0
2021-08-31 11:55:00,9.18,9.19,9.16,9.17,66215.0,9.1186,9.1285,9.0987,9.1087,66215.0
2021-08-31 12:00:00,9.17,9.19,9.17,9.18,45811.0,9.1087,9.1285,9.1087,9.1186,45811.0
2021-08-31 12:05:00,9.18,9.19,9.16,9.17,42675.0,9.1186,9.1285,9.0987,9.1087,42675.0
2021-08-31 12:10:00,9.16,9.17,9.15,9.16,63709.0,9.0987,9.1087,9.0888,9.0987,63709.0
2021-08-31 12:15:00,9.17,9.17,9.15,9.17,69112.0,9.1087,9.1087,9.0888,9.1087,69112.0
2021-08-31 12:20:00,9.17,9.18,9.16,9.18,26903.0,9.1087,9.1186,9.0987,9.1186,26903.0
2021-08-31 12:25:00,9.18,9.18,9.17,9.18,11723.0,9.1186,9.1186,9.1087,9.1186,11723.0
2021-08-31 12:30:00,9.18,9.18,9.16,9.17,21258.0,9.1186,9.1186,9.0987,9.1087,21258.0
2021-08-31 12:35:00,9.17,9.18,9.16,9.18,35459.0,9.1087,9.1186,9.0987,9.1186,35459.0
2021-08-31 12:40:00,9.18,9.19,9.17,9.19,78393.0,9.1186,9.1285,9.1087,9.1285,78393.0
2021-08-31 12:45:00,9.19,9.19,9.16,9.18,514502.0,9.1285,9.1285,9.0987,9.1186,514502.0
2021-08-31 12:50:00,9.17,9.18,9.17,9.18,16532.0,9.1087,9.1186,9.1087,9.1186,16532.0
2021-08-31 12:55:00,9.18,9.18,9.15,9.15,75159.0,9.1186,9.1186,9.0888,9.0888,75159.0
2021-08-31 13:00:00,9.15,9.17,9.14,9.16,226102.0,9.0888,9.1087,9.0789,9.0987,226102.0
2021-08-31 13:05:00,9.16,9.16,9.13,9.13,127619.0,9.0987,9.0987,9.0689,9.0689,127619.0
2021-08-31 13:10:00,9.13,9.14,9.11,9.11,116818.0,9.0689,9.0789,9.0491,9.0491,116818.0
2021-08-31 13:15:00,9.12,9.12,9.11,9.11,49250.0,9.059,9.059,9.0491,9.0491,49250.0
2021-08-31 13:20:00,9.12,9.13,9.1,9.13,53593.0,9.059,9.0689,9.0391,9.0689,53593.0
2021-08-31 13:25:00,9.13,9.13,9.11,9.12,23550.0,9.0689,9.0689,9.0491,9.059,23550.0
2021-08-31 13:30:00,9.12,9.12,9.1,9.1,21747.0,9.059,9.059,9.0391,9.0391,21747.0
2021-08-31 13:35:00,9.11,9.11,9.1,9.1,24050.0,9.0491,9.0491,9.0391,9.0391,24050.0
2021-08-31 13:40:00,9.11,9.13,9.1,9.11,83575.0,9.0491,9.0689,9.0391,9.0491,83575.0
2021-08-31 13:45:00,9.11,9.12,9.1,9.12,17124.0,9.0491,9.059,9.0391,9.059,17124.0
2021-08-31 13:50:00,9.11,9.12,9.11,9.11,8785.0,9.0491,9.059,9.0491,9.0491,8785.0
2021-08-31 13:55:00,9.11,9.12,9.09,9.1,49942.0,9.0491,9.059,9.0292,9.0391,49942.0
2021-08-31 14:00:00,9.1,9.1,9.04,9.05,107843.0,9.0391,9.0391,8.9795,8.9895,107843.0
2021-08-31 14:05:00,9.05,9.08,9.05,9.07,164736.0,8.9895,9.0193,8.9895,9.0093,164736.0
2021-08-31 14:10:00,9.06,9.08,9.05,9.05,476032.0,8.9994,9.0193,8.9895,8.9895,476032.0
2021-08-31 14:15:00,9.06,9.08,9.05,9.07,85149.0,8.9994,9.0193,8.9895,9.0093,85149.0
2021-08-31 14:20:00,9.07,9.08,9.06,9.08,62123.0,9.0093,9.0193,8.9994,9.0193,62123.0
2021-08-31 14:25:00,9.08,9.1,9.07,9.09,204831.0,9.0193,9.0391,9.0093,9.0292,204831.0
2021-08-31 14:30:00,9.09,9.09,9.06,9.09,254132.0,9.0292,9.0292,8.9994,9.0292,254132.0
2021-08-31 14:35:00,9.09,9.09,9.07,9.09,60837.0,9.0292,9.0292,9.0093,9.0292,60837.0
2021-08-31 14:40:00,9.08,9.09,9.08,9.09,39423.0,9.0193,9.0292,9.0193,9.0292,39423.0
2021-08-31 14:45:00,9.09,9.09,9.05,9.05,209347.0,9.0292,9.0292,8.9895,8.9895,209347.0
2021-08-31 14:50:00,9.05,9.08,9.05,9.07,116311.0,8.9895,9.0193,8.9895,9.0093,116311.0
2021-08-31 14:55:00,9.08,9.08,9.06,9.07,50045.0,9.0193,9.0193,8.9994,9.0093,50045.0
2021-08-31 15:00:00,9.08,9.1,9.07,9.1,69695.0,9.0193,9.0391,9.0093,9.0391,69695.0
2021-08-31 15:05:00,9.1,9.1,9.08,9.1,85424.0,9.0391,9.0391,9.0193,9.0391,85424.0
2021-08-31 15:10:00,9.1,9.1,9.08,9.1,87378.0,9.0391,9.0391,9.0193,9.0391,87378.0
2021-08-31 15:15:00,9.1,9.1,9.09,9.1,44459.0,9.0391,9.0391,9.0292,9.0391,44459.0
2021-08-31 15:20:00,9.09,9.12,9.09,9.12,146991.0,9.0292,9.059,9.0292,9.059,146991.0
2021-08-31 15:25:00,9.12,9.12,9.1,9.11,61647.0,9.059,9.059,9.0391,9.0491,61647.0
2021-08-31 15:30:00,9.11,9.12,9.1,9.12,62028.0,9.0491,9.059,9.0391,9.059,62028.0
2021-08-31 15:35:00,9.12,9.13,9.11,9.12,487680.0,9.059,9.0689,9.0491,9.059,487680.0
2021-08-31 15:40:00,9.12,9.13,9.11,9.13,241059.0,9.059,9.0689,9.0491,9.0689,241059.0
2021-08-31 15:45:00,9.13,9.13,9.12,9.13,122242.0,9.0689,9.0689,9.059,9.0689,122242.0
2021-08-31 15:50:00,9.13,9.15,9.12,9.14,1578445.0,9.0689,9.0888,9.059,9.0789,1578445.0
2021-08-31 15:55:00,9.14,9.17,9.12,9.17,1628090.0,9.0789,9.1087,9.059,9.1087,1628090.0
2021-09-01 09:30:00,9.2,9.25,9.13,9.21,154865.0,9.1384,9.1881,9.0689,9.1484,154865.0
2021-09-01 09:35:00,9.21,9.23,9.18,9.2,117147.0,9.1484,9.1682,9.1186,9.1384,117147.0
2021-09-01 09:40:00,9.2,9.2,9.15,9.16,73905.0,9.1384,9.1384,9.0888,9.0987,73905.0
2021-09-01 09:45:00,9.15,9.16,9.11,9.13,114977.0,9.0888,9.0987,9.0491,9.0689,114977.0
2021-09-01 09:50:00,9.13,9.18,9.13,9.17,113747.0,9.0689,9.1186,9.0689,9.1087,113747.0
2021-09-01 09:55:00,9.17,9.19,9.15,9.16,33268.0,9.1087,9.1285,9.0888,9.0987,33268.0
2021-09-01 10:00:00,9.16,9.2,9.16,9.2,65982.0,9.0987,9.1384,9.0987,9.1384,65982.0
2021-09-01 10:05:00,9.2,9.24,9.2,9.22,86844.0,9.1384,9.1782,9.1384,9.1583,86844.0
2021-09-01 10:10:00,9.22,9.23,9.21,9.22,35581.0,9.1583,9.1682,9.1484,9.1583,35581.0
2021-09-01 10:15:00,9.23,9.24,9.22,9.23,77765.0,9.1682,9.1782,9.1583,9.1682,77765.0
2021-09-01 10:20:00,9.22,9.24,9.22,9.23,57269.0,9.1583,9.1782,9.1583,9.1682,57269.0
2021-09-01 10:25:00,9.24,9.28,9.23,9.28,136295.0,9.1782,9.2179,9.1682,9.2179,136295.0
2021-09-01 10:30:00,9.27,9.31,9.26,9.27,266222.0,9.208,9.2477,9.198,9.208,266222.0
2021-09-01 10:35:00,9.26,9.27,9.23,9.25,44101.0,9.198,9.208,9.1682,9.1881,44101.0
2021-09-01 10:40:00,9.25,9.25,9.21,9.23,119406.0,9.1881,9.1881,9.1484,9.1682,119406.0
2021-09-01 10:45:00,9.23,9.23,9.21,9.22,47577.0,9.1682,9.1682,9.1484,9.1583,47577.0
2021-09-01 10:50:00,9.22,9.23,9.2,9.21,77295.0,9.1583,9.1682,9.1384,9.1484,77295.0
2021-09-01 10:55:00,9.21,9.21,9.18,9.19,60134.0,9.1484,9.1484,9.1186,9.1285,60134.0
2021-09-01 11:00:00,9.19,9.2,9.18,9.18,51894.0,9.1285,9.1384,9.1186,9.1186,51894.0
2021-09-01 11:05:00,9.19,9.2,9.17,9.18,30594.0,9.1285,9.1384,9.1087,9.1186,30594.0
2021-09-01 11:10:00,9.18,9.18,9.13,9.14,331103.0,9.1186,9.1186,9.0689,9.0789,331103.0
2021-09-01 11:15:00,9.14,9.15,9.13,9.14,36944.0,9.0789,9.0888,9.0689,9.0789,36944.0
2021-09-01 11:20:00,9.14,9.16,9.13,9.16,91087.0,9.0789,9.0987,9.0689,9.0987,91087.0
2021-09-01 11:25:00,9.16,9.17,9.15,9.17,25142.0,9.0987,9.1087,9.0888,9.1087,25142.0
2021-09-01 11:30:00,9.17,9.17,9.14,9.16,91424.0,9.1087,9.1087,9.0789,9.0987,91424.0
2021-09-01 11:35:00,9.16,9.17,9.15,9.17,13446.0,9.0987,9.1087,9.0888,9.1087,13446.0
2021-09-01 11:40:00,9.17,9.17,9.15,9.16,50524.0,9.1087,9.1087,9.0888,9.0987,50524.0
2021-09-01 11:45:00,9.15,9.16,9.14,9.16,40780.0,9.0888,9.0987,9.0789,9.0987,40780.0
2021-09-01 11:50:00,9.16,9.17,9.15,9.16,82823.0,9.0987,9.1087,9.0888,9.0987,82823.0
2021-09-01 11:55:00,9.16,9.17,9.15,9.17,14771.0,9.0987,9.1087,9.0888,9.1087,14771.0
2021-09-01 12:00:00,9.17,9.19,9.16,9.19,81544.0,9.1087,9.1285,9.0987,9.1285,81544.0
2021-09-01 12:05:00,9.19,9.24,9.18,9.24,201578.0,9.1285,9.1782,9.1186,9.1782,201578.0
2021-09-01 12:10:00,9.24,9.25,9.2,9.21,220148.0,9.1782,9.1881,9.1384,9.1484,220148.0
2021-09-01 12:15:00,9.21,9.22,9.2,9.21,59573.0,9.1484,9.1583,9.1384,9.1484,59573.0
2021-09-01 12:20:00,9.21,9.22,9.19,9.2,57118.0,9.1484,9.1583,9.1285,9.1384,57118.0
2021-09-01 12:25:00,9.2,9.23,9.19,9.22,43725.0,9.1384,9.1682,9.1285,9.1583,43725.0
2021-09-01 12:30:00,9.21,9.23,9.21,9.21,39252.0,9.1484,9.1682,9.1484,9.1484,39252.0
2021-09-01 12:35:00,9.22,9.23,9.21,9.23,19628.0,9.1583,9.1682,9.1484,9.1682,19628.0
2021-09-01 12:40:00,9.23,9.24,9.22,9.23,42886.0,9.1682,9.1782,9.1583,9.1682,42886.0
2021-09-01 12:45:00,9.22,9.24,9.22,9.24,37418.0,9.1583,9.1782,9.1583,9.1782,37418.0
2021-09-01 12:50:00,9.24,9.24,9.23,9.24,11707.0,9.1782,9.1782,9.1682,9.1782,11707.0
2021-09-01 12:55:00,9.24,9.25,9.23,9.25,45136.0,9.1782,9.1881,9.1682,9.1881,45136.0
2021-09-01 13:00:00,9.25,9.26,9.24,9.26,46057.0,9.1881,9.198,9.1782,9.198,46057.0
2021-09-01 13:05:00,9.26,9.27,9.25,9.27,29539.0,9.198,9.208,9.1881,9.208,29539.0
2021-09-01 13:10:00,9.27,9.27,9.26,9.27,12635.0,9.208,9.208,9.198,9.208,12635.0
2021-09-01 13:15:00,9.27,9.27,9.24,9.26,77081.0,9.208,9.208,9.1782,9.198,77081.0
2021-09-01 13:20:00,9.26,9.27,9.26,9.27,21877.0,9.198,9.208,9.198,9.208,21877.0
2021-09-01 13:25:00,9.27,9.27,9.26,9.27,19773.0,9.208,9.208,9.198,9.208,19773.0
2021-09-01 13:30:00,9.27,9.27,9.25,9.26,58562.0,9.208,9.208,9.1881,9.198,58562.0
2021-09-01 13:35:00,9.26,9.27,9.25,9.27,24042.0,9.198,9.208,9.1881,9.208,24042.0
2021-09-01 13:40:00,9.27,9.27,9.26,9.27,26481.0,9.208,9.208,9.198,9.208,26481.0
2021-09-01 13:45:00,9.27,9.29,9.26,9.29,106294.0,9.208,9.2278,9.198,9.2278,106294.0
2021-09-01 13:50:00,9.29,9.29,9.25,9.27,260226.0,9.2278,9.2278,9.1881,9.208,260226.0
2021-09-01 13:55:00,9.26,9.28,9.25,9.27,44844.0,9.198,9.2179,9.1881,9.208,44844.0
2021-09-01 14:00:00,9.27,9.28,9.25,9.26,58571.0,9.208,9.2179,9.1881,9.198,58571.0
2021-09-01 14:05:00,9.26,9.27,9.23,9.24,77079.0,9.198,9.208,9.1682,9.1782,77079.0
2021-09-01 14:10:00,9.23,9.24,9.21,9.24,154144.0,9.1682,9.1782,9.1484,9.1782,154144.0
2021-09-01 14:15:00,9.23,9.25,9.22,9.22,66294.0,9.1682,9.1881,9.1583,9.1583,66294.0
2021-09-01 14:20:00,9.22,9.23,9.22,9.22,13181.0,9.1583,9.1682,9.1583,9.1583,13181.0
2021-09-01 14:25:00,9.22,9.23,9.21,9.23,87446.0,9.1583,9.1682,9.1484,9.1682,87446.0
2021-09-01 14:30:00,9.23,9.23,9.2,9.21,112942.0,9.1682,9.1682,9.1384,9.1484,112942.0
2021-09-01 14:35:00,9.21,9.23,9.21,9.22,73994.0,9.1484,9.1682,9.1484,9.1583,73994.0
2021-09-01 14:40:00,9.22,9.23,9.21,9.22,55864.0,9.1583,9.1682,9.1484,9.1583,55864.0
2021-09-01 14:45:00,9.23,9.25,9.23,9.25,27931.0,9.1682,9.1881,9.1682,9.1881,27931.0
2021-09-01 14:50:00,9.25,9.25,9.24,9.25,29958.0,9.1881,9.1881,9.1782,9.1881,29958.0
2021-09-01 14:55:00,9.25,9.25,9.24,9.25,21995.0,9.1881,9.1881,9.1782,9.1881,21995.0
2021-09-01 15:00:00,9.25,9.26,9.24,9.25,109291.0,9.1881,9.198,9.1782,9.1881,109291.0
2021-09-01 15:05:00,9.25,9.25,9.23,9.24,68946.0,9.1881,9.1881,9.1682,9.1782,68946.0
2021-09-01 15:10:00,9.24,9.24,9.23,9.24,42972.0,9.1782,9.1782,9.1682,9.1782,42972.0
2021-09-01 15:15:00,9.24,9.25,9.23,9.24,50538.0,9.1782,9.1881,9.1682,9.1782,50538.0
2021-09-01 15:20:00,9.24,9.26,9.23,9.26,41264.0,9.1782,9.198,9.1682,9.198,41264.0
2021-09-01 15:25:00,9.26,9.27,9.25,9.27,36332.0,9.198,9.208,9.1881,9.208,36332.0
2021-09-01 15:30:00,9.27,9.28,9.25,9.26,133334.0,9.208,9.2179,9.1881,9.198,133334.0
2021-09-01 15:35:00,9.26,9.26,9.24,9.25,139066.0,9.198,9.198,9.1782,9.1881,139066.0
2021-09-01 15:40:00,9.25,9.25,9.22,9.22,252103.0,9.1881,9.1881,9.1583,9.1583,252103.0
2021-09-01 15:45:00,9.22,9.23,9.22,9.22,118647.0,9.1583,9.1682,9.1583,9.1583,118647.0
2021-09-01 15:50:00,9.22,9.23,9.21,9.22,226773.0,9.1583,9.1682,9.1484,9.1583,226773.0
2021-09-01 15:55:00,9.22,9.23,9.2,9.21,523455.0,9.1583,9.1682,9.1384,9.1484,523455.0
2021-09-02 09:30:00,9.18,9.27,9.18,9.23,200906.0,9.1186,9.208,9.1186,9.1682,200906.0
2021-09-02 09:35:00,9.22,9.24,9.21,9.24,52984.0,9.1583,9.1782,9.1484,9.1782,52984.0
2021-09-02 09:40:00,9.24,9.24,9.21,9.22,33943.0,9.1782,9.1782,9.1484,9.1583,33943.0
2021-09-02 09:45:00,9.22,9.24,9.22,9.22,34894.0,9.1583,9.1782,9.1583,9.1583,34894.0
2021-09-02 09:50:00,9.22,9.24,9.18,9.21,66036.0,9.1583,9.1782,9.1186,9.1484,66036.0
2021-09-02 09:55:00,9.21,9.21,9.19,9.21,34100.0,9.1484,9.1484,9.1285,9.1484,34100.0
2021-09-02 10:00:00,9.21,9.23,9.19,9.2,180320.0,9.1484,9.1682,9.1285,9.1384,180320.0
2021-09-02 10:05:00,9.2,9.2,9.17,9.19,54951.0,9.1384,9.1384,9.1087,9.1285,54951.0
2021-09-02 10:10:00,9.18,9.19,9.14,9.14,228515.0,9.1186,9.1285,9.0789,9.0789,228515.0
2021-09-02 10:15:00,9.14,9.15,9.11,9.14,829562.0,9.0789,9.0888,9.0491,9.0789,829562.0
2021-09-02 10:20:00,9.14,9.2,9.13,9.2,288058.0,9.0789,9.1384,9.0689,9.1384,288058.0
2021-09-02 10:25:00,9.2,9.21,9.18,9.2,241562.0,9.1384,9.1484,9.1186,9.1384,241562.0
2021-09-02 10:30:00,9.2,9.24,9.19,9.23,361113.0,9.1384,9.1782,9.1285,9.1682,361113.0
2021-09-02 10:35:00,9.23,9.24,9.22,9.24,266740.0,9.1682,9.1782,9.1583,9.1782,266740.0
2021-09-02 10:40:00,9.24,9.28,9.23,9.27,457789.0,9.1782,9.2179,9.1682,9.208,457789.0
2021-09-02 10:45:00,9.27,9.28,9.24,9.24,89379.0,9.208,9.2179,9.1782,9.1782,89379.0
2021-09-02 10:50:00,9.25,9.27,9.24,9.27,30222.0,9.1881,9.208,9.1782,9.208,30222.0
2021-09-02 10:55:00,9.27,9.29,9.26,9.29,68638.0,9.208,9.2278,9.198,9.2278,68638.0
2021-09-02 11:00:00,9.29,9.32,9.28,9.31,504560.0,9.2278,9.2576,9.2179,9.2477,504560.0
2021-09-02 11:05:00,9.31,9.31,9.26,9.27,181149.0,9.2477,9.2477,9.198,9.208,181149.0
2021-09-02 11:10:00,9.27,9.27,9.22,9.22,91319.0,9.208,9.208,9.1583,9.1583,91319.0
2021-09-02 11:15:00,9.22,9.25,9.22,9.24,51503.0,9.1583,9.1881,9.1583,9.1782,51503.0
2021-09-02 11:20:00,9.25,9.26,9.24,9.25,29078.0,9.1881,9.198,9.1782,9.1881,29078.0
2021-09-02 11:25:00,9.26,9.26,9.25,9.26,23092.0,9.198,9.198,9.1881,9.198,23092.0
2021-09-02 11:30:00,9.26,9.28,9.25,9.26,108934.0,9.198,9.2179,9.1881,9.198,108934.0
2021-09-02 11:35:00,9.26,9.28,9.25,9.28,302553.0,9.198,9.2179,9.1881,9.2179,302553.0
2021-09-02 11:40:00,9.28,9.29,9.26,9.29,150710.0,9.2179,9.2278,9.198,9.2278,150710.0
2021-09-02 11:45:00,9.29,9.29,9.26,9.28,148738.0,9.2278,9.2278,9.198,9.2179,148738.0
2021-09-02 11:50:00,9.28,9.28,9.26,9.26,23247.0,9.2179,9.2179,9.198,9.198,23247.0
2021-09-02 11:55:00,9.27,9.28,9.26,9.27,99872.0,9.208,9.2179,9.198,9.208,99872.0
2021-09-02 12:00:00,9.27,9.28,9.25,9.26,103937.0,9.208,9.2179,9.1881,9.198,103937.0
2021-09-02 12:05:00,9.26,9.28,9.24,9.27,166523.0,9.198,9.2179,9.1782,9.208,166523.0
2021-09-02 12:10:00,9.27,9.29,9.26,9.29,53694.0,9.208,9.2278,9.198,9.2278,53694.0
2021-09-02 12:15:00,9.29,9.29,9.28,9.28,23383.0,9.2278,9.2278,9.2179,9.2179,23383.0
2021-09-02 12:20:00,9.29,9.3,9.28,9.28,95149.0,9.2278,9.2378,9.2179,9.2179,95149.0
2021-09-02 12:25:00,9.29,9.29,9.26,9.27,94906.0,9.2278,9.2278,9.198,9.208,94906.0
2021-09-02 12:30:00,9.28,9.28,9.25,9.26,209416.0,9.2179,9.2179,9.1881,9.198,209416.0
2021-09-02 12:35:00,9.26,9.26,9.22,9.24,172799.0,9.198,9.198,9.1583,9.1782,172799.0
2021-09-02 12:40:00,9.23,9.26,9.23,9.26,40579.0,9.1682,9.198,9.1682,9.198,40579.0
2021-09-02 12:45:00,9.26,9.27,9.24,9.25,68903.0,9.198,9.208,9.1782,9.1881,68903.0
2021-09-02 12:50:00,9.24,9.27,9.24,9.27,32239.0,9.1782,9.208,9.1782,9.208,32239.0
2021-09-02 12:55:00,9.27,9.28,9.26,9.27,53215.0,9.208,9.2179,9.198,9.208,53215.0
2021-09-02 13:00:00,9.27,9.27,9.25,9.26,52712.0,9.208,9.208,9.1881,9.198,52712.0
2021-09-02 13:05:00,9.26,9.27,9.25,9.27,42950.0,9.198,9.208,9.1881,9.208,42950.0
2021-09-02 13:10:00,9.27,9.28,9.26,9.28,45294.0,9.208,9.2179,9.198,9.2179,45294.0
2021-09-02 13:15:00,9.28,9.28,9.27,9.27,22659.0,9.2179,9.2179,9.208,9.208,22659.0
2021-09-02 13:20:00,9.28,9.28,9.26,9.27,54602.0,9.2179,9.2179,9.198,9.208,54602.0
2021-09-02 13:25:00,9.28,9.28,9.26,9.28,64386.0,9.2179,9.2179,9.198,9.2179,64386.0
2021-09-02 13:30:00,9.28,9.28,9.26,9.27,74817.0,9.2179,9.2179,9.198,9.208,74817.0
2021-09-02 13:35:00,9.26,9.28,9.26,9.27,65588.0,9.198,9.2179,9.198,9.208,65588.0
2021-09-02 13:40:00,9.27,9.27,9.24,9.25,86964.0,9.208,9.208,9.1782,9.1881,86964.0
2021-09-02 13:45:00,9.25,9.25,9.24,9.25,69616.0,9.1881,9.1881,9.1782,9.1881,69616.0
2021-09-02 13:50:00,9.25,9.25,9.23,9.24,93298.0,9.1881,9.1881,9.1682,9.1782,93298.0
2021-09-02 13:55:00,9.23,9.24,9.21,9.22,85442.0,9.1682,9.1782,9.1484,9.1583,85442.0
2021-09-02 14:00:00,9.22,9.23,9.21,9.22,69875.0,9.1583,9.1682,9.1484,9.1583,69875.0
2021-09-02 14:05:00,9.22,9.24,9.22,9.24,39200.0,9.1583,9.1782,9.1583,9.1782,39200.0
2021-09-02 14:10:00,9.24,9.24,9.21,9.24,130068.0,9.1782,9.1782,9.1484,9.1782,130068.0
2021-09-02 14:15:00,9.24,9.26,9.23,9.26,27485.0,9.1782,9.198,9.1682,9.198,27485.0
2021-09-02 14:20:00,9.26,9.26,9.25,9.25,36817.0,9.198,9.198,9.1881,9.1881,36817.0
2021-09-02 14:25:00,9.26,9.26,9.22,9.25,107737.0,9.198,9.198,9.1583,9.1881,107737.0
2021-09-02 14:30:00,9.25,9.25,9.24,9.25,17462.0,9.1881,9.1881,9.1782,9.1881,17462.0
2021-09-02 14:35:00,9.25,9.26,9.24,9.25,54161.0,9.1881,9.198,9.1782,9.1881,54161.0
2021-09-02 14:40:00,9.25,9.26,9.24,9.26,51784.0,9.1881,9.198,9.1782,9.198,51784.0
2021-09-02 14:45:00,9.26,9.26,9.24,9.24,47412.0,9.198,9.198,9.1782,9.1782,47412.0
2021-09-02 14:50:00,9.25,9.26,9.24,9.26,53716.0,9.1881,9.198,9.1782,9.198,53716.0
2021-09-02 14:55:00,9.26,9.27,9.25,9.27,41323.0,9.198,9.208,9.1881,9.208,41323.0
2021-09-02 15:00:00,9.27,9.28,9.26,9.27,91329.0,9.208,9.2179,9.198,9.208,91329.0
2021-09-02 15:05:00,9.27,9.27,9.26,9.27,39369.0,9.208,9.208,9.198,9.208,39369.0
2021-09-02 15:10:00,9.27,9.28,9.25,9.26,117144.0,9.208,9.2179,9.1881,9.198,117144.0
2021-09-02 15:15:00,9.26,9.27,9.25,9.27,40705.0,9.198,9.208,9.1881,9.208,40705.0
2021-09-02 15:20:00,9.27,9.28,9.26,9.27,101037.0,9.208,9.2179,9.198,9.208,101037.0
2021-09-02 15:25:00,9.27,9.27,9.26,9.27,43263.0,9.208,9.208,9.198,9.208,43263.0
2021-09-02 15:30:00,9.27,9.27,9.26,9.27,123774.0,9.208,9.208,9.198,9.208,123774.0
2021-09-02 15:35:00,9.27,9.28,9.25,9.27,344459.0,9.208,9.2179,9.1881,9.208,344459.0
2021-09-02 15:40:00,9.27,9.28,9.26,9.27,199827.0,9.208,9.2179,9.198,9.208,199827.0
2021-09-02 15:45:00,9.27,9.28,9.26,9.27,274555.0,9.208,9.2179,9.198,9.208,274555.0
2021-09-02 15:50:00,9.27,9.28,9.26,9.28,317771.0,9.208,9.2179,9.198,9.2179,317771.0
2021-09-02 15:55:00,9.28,9.3,9.27,9.28,827135.0,9.2179,9.2378,9.208,9.2179,827135.0
2021-09-03 09:30:00,9.32,9.35,9.24,9.27,259238.0,9.2576,9.2874,9.1782,9.208,259238.0
2021-09-03 09:35:00,9.28,9.3,9.25,9.28,119692.0,9.2179,9.2378,9.1881,9.2179,119692.0
2021-09-03 09:40:00,9.27,9.28,9.27,9.28,33738.0,9.208,9.2179,9.208,9.2179,33738.0
2021-09-03 09:45:00,9.28,9.31,9.26,9.27,159071.0,9.2179,9.2477,9.198,9.208,159071.0
2021-09-03 09:50:00,9.28,9.29,9.25,9.28,90809.0,9.2179,9.2278,9.1881,9.2179,90809.0
2021-09-03 09:55:00,9.28,9.28,9.25,9.27,62292.0,9.2179,9.2179,9.1881,9.208,62292.0
2021-09-03 10:00:00,9.28,9.28,9.25,9.27,59048.0,9.2179,9.2179,9.1881,9.208,59048.0
2021-09-03 10:05:00,9.27,9.28,9.26,9.28,61431.0,9.208,9.2179,9.198,9.2179,61431.0
2021-09-03 10:10:00,9.28,9.29,9.26,9.27,173454.0,9.2179,9.2278,9.198,9.208,173454.0
2021-09-03 10:15:00,9.27,9.29,9.23,9.23,133187.0,9.208,9.2278,9.1682,9.1682,133187.0
2021-09-03 10:20:00,9.23,9.25,9.21,9.21,48598.0,9.1682,9.1881,9.1484,9.1484,48598.0
2021-09-03 10:25:00,9.21,9.25,9.21,9.24,79887.0,9.1484,9.1881,9.1484,9.1782,79887.0
2021-09-03 10:30:00,9.24,9.25,9.23,9.24,33243.0,9.1782,9.1881,9.1682,9.1782,33243.0
2021-09-03 10:35:00,9.24,9.25,9.23,9.24,51895.0,9.1782,9.1881,9.1682,9.1782,51895.0
2021-09-03 10:40:00,9.24,9.26,9.23,9.26,52364.0,9.1782,9.198,9.1682,9.198,52364.0
2021-09-03 10:45:00,9.26,9.27,9.22,9.22,60665.0,9.198,9.208,9.1583,9.1583,60665.0
2021-09-03 10:50:00,9.23,9.26,9.22,9.25,60936.0,9.1682,9.198,9.1583,9.1881,60936.0
2021-09-03 10:55:00,9.25,9.27,9.24,9.24,118963.0,9.1881,9.208,9.1782,9.1782,118963.0
2021-09-03 11:00:00,9.24,9.24,9.21,9.22,156441.0,9.1782,9.1782,9.1484,9.1583,156441.0
2021-09-03 11:05:00,9.22,9.28,9.22,9.28,282376.0,9.1583,9.2179,9.1583,9.2179,282376.0
2021-09-03 11:10:00,9.27,9.28,9.25,9.26,53662.0,9.208,9.2179,9.1881,9.198,53662.0
2021-09-03 11:15:00,9.26,9.26,9.23,9.24,182828.0,9.198,9.198,9.1682,9.1782,182828.0
2021-09-03 11:20:00,9.23,9.24,9.22,9.23,38203.0,9.1682,9.1782,9.1583,9.1682,38203.0
2021-09-03 11:25:00,9.22,9.24,9.22,9.24,30341.0,9.1583,9.1782,9.1583,9.1782,30341.0
2021-09-03 11:30:00,9.24,9.24,9.22,9.23,64321.0,9.1782,9.1782,9.1583,9.1682,64321.0
2021-09-03 11:35:00,9.23,9.23,9.2,9.21,40269.0,9.1682,9.1682,9.1384,9.1484,40269.0
2021-09-03 11:40:00,9.21,9.21,9.18,9.21,72044.0,9.1484,9.1484,9.1186,9.1484,72044.0
2021-09-03 11:45:00,9.21,9.22,9.2,9.22,40514.0,9.1484,9.1583,9.1384,9.1583,40514.0
2021-09-03 11:50:00,9.21,9.23,9.2,9.22,328682.0,9.1484,9.1682,9.1384,9.1583,328682.0
2021-09-03 11:55:00,9.22,9.25,9.22,9.25,190894.0,9.1583,9.1881,9.1583,9.1881,190894.0
2021-09-03 12:00:00,9.25,9.25,9.22,9.24,137883.0,9.1881,9.1881,9.1583,9.1782,137883.0
2021-09-03 12:05:00,9.24,9.25,9.23,9.24,44321.0,9.1782,9.1881,9.1682,9.1782,44321.0
2021-09-03 12:10:00,9.24,9.24,9.22,9.24,60014.0,9.1782,9.1782,9.1583,9.1782,60014.0
2021-09-03 12:15:00,9.24,9.25,9.23,9.25,73320.0,9.1782,9.1881,9.1682,9.1881,73320.0
2021-09-03 12:20:00,9.25,9.26,9.24,9.26,44452.0,9.1881,9.198,9.1782,9.198,44452.0
2021-09-03 12:25:00,9.26,9.26,9.24,9.26,30151.0,9.198,9.198,9.1782,9.198,30151.0
2021-09-03 12:30:00,9.26,9.27,9.25,9.27,21980.0,9.198,9.208,9.1881,9.208,21980.0
2021-09-03 12:35:00,9.27,9.28,9.26,9.28,56362.0,9.208,9.2179,9.198,9.2179,56362.0
2021-09-03 12:40:00,9.28,9.28,9.27,9.28,18256.0,9.2179,9.2179,9.208,9.2179,18256.0
2021-09-03 12:45:00,9.28,9.31,9.27,9.3,72170.0,9.2179,9.2477,9.208,9.2378,72170.0
2021-09-03 12:50:00,9.3,9.31,9.27,9.27,58674.0,9.2378,9.2477,9.208,9.208,58674.0
2021-09-03 12:55:00,9.28,9.28,9.27,9.28,16577.0,9.2179,9.2179,9.208,9.2179,16577.0
2021-09-03 13:00:00,9.28,9.31,9.28,9.29,139272.0,9.2179,9.2477,9.2179,9.2278,139272.0
2021-09-03 13:05:00,9.29,9.29,9.28,9.29,12398.0,9.2278,9.2278,9.2179,9.2278,12398.0
2021-09-03 13:10:00,9.29,9.29,9.26,9.26,248355.0,9.2278,9.2278,9.198,9.198,248355.0
2021-09-03 13:15:00,9.27,9.27,9.23,9.24,52484.0,9.208,9.208,9.1682,9.1782,52484.0
2021-09-03 13:20:00,9.24,9.25,9.22,9.24,55207.0,9.1782,9.1881,9.1583,9.1782,55207.0
2021-09-03 13:25:00,9.24,9.24,9.21,9.21,180783.0,9.1782,9.1782,9.1484,9.1484,180783.0
2021-09-03 13:30:00,9.21,9.22,9.15,9.18,325732.0,9.1484,9.1583,9.0888,9.1186,325732.0
2021-09-03 13:35:00,9.18,9.21,9.17,9.19,186780.0,9.1186,9.1484,9.1087,9.1285,186780.0
2021-09-03 13:40:00,9.18,9.19,9.13,9.14,536252.0,9.1186,9.1285,9.0689,9.0789,536252.0
2021-09-03 13:45:00,9.14,9.23,9.13,9.22,225105.0,9.0789,9.1682,9.0689,9.1583,225105.0
2021-09-03 13:50:00,9.22,9.23,9.13,9.15,649748.0,9.1583,9.1682,9.0689,9.0888,649748.0
2021-09-03 13:55:00,9.14,9.18,9.14,9.18,181597.0,9.0789,9.1186,9.0789,9.1186,181597.0
2021-09-03 14:00:00,9.18,9.18,9.1,9.12,217062.0,9.1186,9.1186,9.0391,9.059,217062.0
2021-09-03 14:05:00,9.12,9.16,9.11,9.14,166809.0,9.059,9.0987,9.0491,9.0789,166809.0
2021-09-03 14:10:00,9.14,9.16,9.13,9.14,118929.0,9.0789,9.0987,9.0689,9.0789,118929.0
2021-09-03 14:15:00,9.13,9.16,9.12,9.15,208620.0,9.0689,9.0987,9.059,9.0888,208620.0
2021-09-03 14:20:00,9.15,9.17,9.14,9.14,85590.0,9.0888,9.1087,9.0789,9.0789,85590.0
2021-09-03 14:25:00,9.14,9.15,9.13,9.15,46892.0,9.0789,9.0888,9.0689,9.0888,46892.0
2021-09-03 14:30:00,9.15,9.16,9.13,9.13,272994.0,9.0888,9.0987,9.0689,9.0689,272994.0
2021-09-03 14:35:00,9.13,9.15,9.1,9.1,259987.0,9.0689,9.0888,9.0391,9.0391,259987.0
2021-09-03 14:40:00,9.1,9.14,9.08,9.13,275410.0,9.0391,9.0789,9.0193,9.0689,275410.0
2021-09-03 14:45:00,9.13,9.14,9.12,9.13,98316.0,9.0689,9.0789,9.059,9.0689,98316.0
2021-09-03 14:50:00,9.13,9.16,9.13,9.14,112929.0,9.0689,9.0987,9.0689,9.0789,112929.0
2021-09-03 14:55:00,9.14,9.15,9.13,9.13,37307.0,9.0789,9.0888,9.0689,9.0689,37307.0
2021-09-03 15:00:00,9.14,9.16,9.13,9.16,148810.0,9.0789,9.0987,9.0689,9.0987,148810.0
2021-09-03 15:05:00,9.16,9.17,9.14,9.14,207032.0,9.0987,9.1087,9.0789,9.0789,207032.0
2021-09-03 15:10:00,9.13,9.14,9.11,9.13,130114.0,9.0689,9.0789,9.0491,9.0689,130114.0
2021-09-03 15:15:00,9.13,9.13,9.12,9.13,38185.0,9.0689,9.0689,9.059,9.0689,38185.0
2021-09-03 15:20:00,9.12,9.16,9.1,9.16,733579.0,9.059,9.0987,9.0391,9.0987,733579.0
2021-09-03 15:25:00,9.16,9.17,9.15,9.16,55874.0,9.0987,9.1087,9.0888,9.0987,55874.0
2021-09-03 15:30:00,9.16,9.18,9.16,9.18,139452.0,9.0987,9.1186,9.0987,9.1186,139452.0
2021-09-03 15:35:00,9.18,9.19,9.16,9.19,200703.0,9.1186,9.1285,9.0987,9.1285,200703.0
2021-09-03 15:40:00,9.19,9.2,9.18,9.19,250307.0,9.1285,9.1384,9.1186,9.1285,250307.0
2021-09-03 15:45:00,9.19,9.2,9.18,9.19,191414.0,9.1285,9.1384,9.1186,9.1285,191414.0
2021-09-03 15:50:00,9.19,9.19,9.17,9.17,263296.0,9.1285,9.1285,9.1087,9.1087,263296.0
2021-09-03 15:55:00,9.17,9.19,9.15,9.16,612737.0,9.1087,9.1285,9.0888,9.0987,612737.0
2021-09-07 09:30:00,9.19,9.32,9.18,9.28,387334.0,9.1285,9.2576,9.1186,9.2179,387334.0
2021-09-07 09:35:00,9.27,9.28,9.23,9.27,126956.0,9.208,9.2179,9.1682,9.208,126956.0
2021-09-07 09:40:00,9.27,9.35,9.26,9.35,149000.0,9.208,9.2874,9.198,9.2874,149000.0
2021-09-07 09:45:00,9.35,9.38,9.34,9.37,152857.0,9.2874,9.3172,9.2775,9.3073,152857.0
2021-09-07 09:50:00,9.38,9.47,9.37,9.41,213023.0,9.3172,9.4066,9.3073,9.347,213023.0
2021-09-07 09:55:00,9.41,9.42,9.39,9.39,97465.0,9.347,9.357,9.3272,9.3272,97465.0
2021-09-07 10:00:00,9.39,9.42,9.36,9.38,207349.0,9.3272,9.357,9.2974,9.3172,207349.0
2021-09-07 10:05:00,9.38,9.4,9.32,9.34,333671.0,9.3172,9.3371,9.2576,9.2775,333671.0
2021-09-07 10:10:00,9.34,9.41,9.32,9.41,197245.0,9.2775,9.347,9.2576,9.347,197245.0
2021-09-07 10:15:00,9.41,9.42,9.4,9.4,128876.0,9.347,9.357,9.3371,9.3371,128876.0
2021-09-07 10:20:00,9.41,9.42,9.39,9.42,57896.0,9.347,9.357,9.3272,9.357,57896.0
2021-09-07 10:25:00,9.42,9.42,9.37,9.39,88958.0,9.357,9.357,9.3073,9.3272,88958.0
2021-09-07 10:30:00,9.39,9.41,9.36,9.36,64284.0,9.3272,9.347,9.2974,9.2974,64284.0
2021-09-07 10:35:00,9.36,9.37,9.34,9.36,68398.0,9.2974,9.3073,9.2775,9.2974,68398.0
2021-09-07 10:40:00,9.36,9.38,9.35,9.38,51081.0,9.2974,9.3172,9.2874,9.3172,51081.0
2021-09-07 10:45:00,9.38,9.4,9.37,9.38,139553.0,9.3172,9.3371,9.3073,9.3172,139553.0
2021-09-07 10:50:00,9.38,9.39,9.37,9.38,89873.0,9.3172,9.3272,9.3073,9.3172,89873.0
2021-09-07 10:55:00,9.37,9.38,9.35,9.36,80141.0,9.3073,9.3172,9.2874,9.2974,80141.0
2021-09-07 11:00:00,9.36,9.38,9.33,9.38,223916.0,9.2974,9.3172,9.2676,9.3172,223916.0
2021-09-07 11:05:00,9.38,9.4,9.37,9.38,59889.0,9.3172,9.3371,9.3073,9.3172,59889.0
2021-09-07 11:10:00,9.38,9.39,9.37,9.39,30579.0,9.3172,9.3272,9.3073,9.3272,30579.0
2021-09-07 11:15:00,9.38,9.4,9.34,9.35,101821.0,9.3172,9.3371,9.2775,9.2874,101821.0
2021-09-07 11:20:00,9.35,9.35,9.31,9.33,101392.0,9.2874,9.2874,9.2477,9.2676,101392.0
2021-09-07 11:25:00,9.34,9.35,9.33,9.35,34862.0,9.2775,9.2874,9.2676,9.2874,34862.0
2021-09-07 11:30:00,9.35,9.36,9.32,9.34,82938.0,9.2874,9.2974,9.2576,9.2775,82938.0
2021-09-07 11:35:00,9.34,9.34,9.32,9.34,63272.0,9.2775,9.2775,9.2576,9.2775,63272.0
2021-09-07 11:40:00,9.34,9.35,9.33,9.34,62428.0,9.2775,9.2874,9.2676,9.2775,62428.0
2021-09-07 11:45:00,9.35,9.36,9.33,9.36,116389.0,9.2874,9.2974,9.2676,9.2974,116389.0
2021-09-07 11:50:00,9.36,9.37,9.33,9.35,143157.0,9.2974,9.3073,9.2676,9.2874,143157.0
2021-09-07 11:55:00,9.35,9.37,9.34,9.36,87400.0,9.2874,9.3073,9.2775,9.2974,87400.0
2021-09-07 12:00:00,9.36,9.39,9.35,9.38,90745.0,9.2974,9.3272,9.2874,9.3172,90745.0
2021-09-07 12:05:00,9.38,9.42,9.37,9.42,113583.0,9.3172,9.357,9.3073,9.357,113583.0
2021-09-07 12:10:00,9.42,9.43,9.39,9.42,125802.0,9.357,9.3669,9.3272,9.357,125802.0
2021-09-07 12:15:00,9.42,9.42,9.38,9.39,71588.0,9.357,9.357,9.3172,9.3272,71588.0
2021-09-07 12:20:00,9.39,9.39,9.38,9.39,41393.0,9.3272,9.3272,9.3172,9.3272,41393.0
2021-09-07 12:25:00,9.39,9.39,9.37,9.39,54350.0,9.3272,9.3272,9.3073,9.3272,54350.0
2021-09-07 12:30:00,9.39,9.39,9.36,9.37,51775.0,9.3272,9.3272,9.2974,9.3073,51775.0
2021-09-07 12:35:00,9.37,9.39,9.36,9.39,74489.0,9.3073,9.3272,9.2974,9.3272,74489.0
2021-09-07 12:40:00,9.38,9.4,9.37,9.38,278887.0,9.3172,9.3371,9.3073,9.3172,278887.0
2021-09-07 12:45:00,9.38,9.39,9.37,9.38,38077.0,9.3172,9.3272,9.3073,9.3172,38077.0
2021-09-07 12:50:00,9.38,9.38,9.37,9.38,14527.0,9.3172,9.3172,9.3073,9.3172,14527.0
2021-09-07 12:55:00,9.38,9.38,9.36,9.37,54928.0,9.3172,9.3172,9.2974,9.3073,54928.0
2021-09-07 13:00:00,9.36,9.39,9.34,9.38,85345.0,9.2974,9.3272,9.2775,9.3172,85345.0
2021-09-07 13:05:00,9.38,9.38,9.37,9.38,25625.0,9.3172,9.3172,9.3073,9.3172,25625.0
2021-09-07 13:10:00,9.38,9.4,9.36,9.39,77061.0,9.3172,9.3371,9.2974,9.3272,77061.0
2021-09-07 13:15:00,9.39,9.41,9.39,9.41,36878.0,9.3272,9.347,9.3272,9.347,36878.0
2021-09-07 13:20:00,9.4,9.41,9.38,9.39,51930.0,9.3371,9.347,9.3172,9.3272,51930.0
2021-09-07 13:25:00,9.39,9.41,9.39,9.41,63038.0,9.3272,9.347,9.3272,9.347,63038.0
2021-09-07 13:30:00,9.41,9.42,9.4,9.4,58087.0,9.347,9.357,9.3371,9.3371,58087.0
2021-09-07 13:35:00,9.41,9.42,9.4,9.42,71079.0,9.347,9.357,9.3371,9.357,71079.0
2021-09-07 13:40:00,9.42,9.45,9.41,9.45,253151.0,9.357,9.3868,9.347,9.3868,253151.0
2021-09-07 13:45:00,9.45,9.45,9.44,9.45,42529.0,9.3868,9.3868,9.3768,9.3868,42529.0
2021-09-07 13:50:00,9.45,9.46,9.44,9.44,101171.0,9.3868,9.3967,9.3768,9.3768,101171.0
2021-09-07 13:55:00,9.45,9.45,9.42,9.42,40125.0,9.3868,9.3868,9.357,9.357,40125.0
2021-09-07 14:00:00,9.43,9.45,9.41,9.45,142197.0,9.3669,9.3868,9.347,9.3868,142197.0
2021-09-07 14:05:00,9.45,9.47,9.44,9.46,198719.0,9.3868,9.4066,9.3768,9.3967,198719.0
2021-09-07 14:10:00,9.46,9.48,9.46,9.46,100725.0,9.3967,9.4166,9.3967,9.3967,100725.0
2021-09-07 14:15:00,9.46,9.49,9.46,9.47,214526.0,9.3967,9.4265,9.3967,9.4066,214526.0
2021-09-07 14:20:00,9.47,9.49,9.46,9.47,127241.0,9.4066,9.4265,9.3967,9.4066,127241.0
2021-09-07 14:25:00,9.48,9.48,9.46,9.46,77871.0,9.4166,9.4166,9.3967,9.3967,77871.0
2021-09-07 14:30:00,9.47,9.48,9.44,9.47,99197.0,9.4066,9.4166,9.3768,9.4066,99197.0
2021-09-07 14:35:00,9.47,9.49,9.46,9.49,141941.0,9.4066,9.4265,9.3967,9.4265,141941.0
2021-09-07 14:40:00,9.48,9.49,9.48,9.49,48664.0,9.4166,9.4265,9.4166,9.4265,48664.0
2021-09-07 14:45:00,9.49,9.51,9.48,9.51,199457.0,9.4265,9.4464,9.4166,9.4464,199457.0
2021-09-07 14:50:00,9.51,9.52,9.48,9.49,214427.0,9.4464,9.4563,9.4166,9.4265,214427.0
2021-09-07 14:55:00,9.49,9.5,9.48,9.49,131498.0,9.4265,9.4364,9.4166,9.4265,131498.0
2021-09-07 15:00:00,9.48,9.48,9.44,9.46,295233.0,9.4166,9.4166,9.3768,9.3967,295233.0
2021-09-07 15:05:00,9.46,9.47,9.45,9.46,129913.0,9.3967,9.4066,9.3868,9.3967,129913.0
2021-09-07 15:10:00,9.46,9.47,9.45,9.46,116420.0,9.3967,9.4066,9.3868,9.3967,116420.0
2021-09-07 15:15:00,9.46,9.46,9.45,9.46,63339.0,9.3967,9.3967,9.3868,9.3967,63339.0
2021-09-07 15:20:00,9.46,9.48,9.45,9.46,134785.0,9.3967,9.4166,9.3868,9.3967,134785.0
2021-09-07 15:25:00,9.46,9.47,9.43,9.44,111548.0,9.3967,9.4066,9.3669,9.3768,111548.0
2021-09-07 15:30:00,9.44,9.45,9.43,9.44,187756.0,9.3768,9.3868,9.3669,9.3768,187756.0
2021-09-07 15:35:00,9.44,9.44,9.41,9.42,211760.0,9.3768,9.3768,9.347,9.357,211760.0
2021-09-07 15:40:00,9.42,9.43,9.41,9.43,201487.0,9.357,9.3669,9.347,9.3669,201487.0
2021-09-07 15:45:00,9.43,9.44,9.42,9.44,141206.0,9.3669,9.3768,9.357,9.3768,141206.0
2021-09-07 15:50:00,9.44,9.44,9.41,9.43,333750.0,9.3768,9.3768,9.347,9.3669,333750.0
2021-09-07 15:55:00,9.43,9.44,9.4,9.42,1114058.0,9.3669,9.3768,9.3371,9.357,1114058.0
2021-09-08 09:30:00,9.35,9.43,9.35,9.39,151095.0,9.2874,9.3669,9.2874,9.3272,151095.0
2021-09-08 09:35:00,9.4,9.4,9.31,9.36,261059.0,9.3371,9.3371,9.2477,9.2974,261059.0
2021-09-08 09:40:00,9.37,9.39,9.36,9.39,106967.0,9.3073,9.3272,9.2974,9.3272,106967.0
2021-09-08 09:45:00,9.39,9.41,9.36,9.38,54883.0,9.3272,9.347,9.2974,9.3172,54883.0
2021-09-08 09:50:00,9.38,9.42,9.37,9.42,110091.0,9.3172,9.357,9.3073,9.357,110091.0
2021-09-08 09:55:00,9.41,9.42,9.36,9.4,95006.0,9.347,9.357,9.2974,9.3371,95006.0
2021-09-08 10:00:00,9.4,9.45,9.4,9.41,239429.0,9.3371,9.3868,9.3371,9.347,239429.0
2021-09-08 10:05:00,9.41,9.42,9.37,9.37,82899.0,9.347,9.357,9.3073,9.3073,82899.0
2021-09-08 10:10:00,9.37,9.4,9.37,9.4,107799.0,9.3073,9.3371,9.3073,9.3371,107799.0
2021-09-08 10:15:00,9.39,9.4,9.38,9.38,27859.0,9.3272,9.3371,9.3172,9.3172,27859.0
2021-09-08 10:20:00,9.38,9.41,9.37,9.4,98724.0,9.3172,9.347,9.3073,9.3371,98724.0
2021-09-08 10:25:00,9.39,9.4,9.36,9.37,272142.0,9.3272,9.3371,9.2974,9.3073,272142.0
2021-09-08 10:30:00,9.38,9.41,9.37,9.39,43198.0,9.3172,9.347,9.3073,9.3272,43198.0
2021-09-08 10:35:00,9.39,9.4,9.38,9.38,45252.0,9.3272,9.3371,9.3172,9.3172,45252.0
2021-09-08 10:40:00,9.38,9.39,9.31,9.33,104932.0,9.3172,9.3272,9.2477,9.2676,104932.0
2021-09-08 10:45:00,9.33,9.37,9.32,9.36,82346.0,9.2676,9.3073,9.2576,9.2974,82346.0
2021-09-08 10:50:00,9.36,9.38,9.35,9.38,81002.0,9.2974,9.3172,9.2874,9.3172,81002.0
2021-09-08 10:55:00,9.38,9.41,9.36,9.36,196009.0,9.3172,9.347,9.2974,9.2974,196009.0
2021-09-08 11:00:00,9.37,9.44,9.36,9.44,144326.0,9.3073,9.3768,9.2974,9.3768,144326.0
2021-09-08 11:05:00,9.44,9.46,9.43,9.45,110446.0,9.3768,9.3967,9.3669,9.3868,110446.0
2021-09-08 11:10:00,9.45,9.45,9.43,9.44,54041.0,9.3868,9.3868,9.3669,9.3768,54041.0
2021-09-08 11:15:00,9.44,9.46,9.43,9.45,113034.0,9.3768,9.3967,9.3669,9.3868,113034.0
2021-09-08 11:20:00,9.45,9.47,9.45,9.46,59128.0,9.3868,9.4066,9.3868,9.3967,59128.0
2021-09-08 11:25:00,9.46,9.47,9.43,9.44,79569.0,9.3967,9.4066,9.3669,9.3768,79569.0
2021-09-08 11:30:00,9.44,9.46,9.43,9.44,41203.0,9.3768,9.3967,9.3669,9.3768,41203.0
2021-09-08 11:35:00,9.44,9.46,9.43,9.45,50843.0,9.3768,9.3967,9.3669,9.3868,50843.0
2021-09-08 11:40:00,9.45,9.47,9.43,9.46,107987.0,9.3868,9.4066,9.3669,9.3967,107987.0
2021-09-08 11:45:00,9.46,9.47,9.46,9.46,22561.0,9.3967,9.4066,9.3967,9.3967,22561.0
2021-09-08 11:50:00,9.46,9.48,9.46,9.47,56651.0,9.3967,9.4166,9.3967,9.4066,56651.0
2021-09-08 11:55:00,9.47,9.49,9.46,9.47,92356.0,9.4066,9.4265,9.3967,9.4066,92356.0
2021-09-08 12:00:00,9.46,9.49,9.45,9.45,103086.0,9.3967,9.4265,9.3868,9.3868,103086.0
2021-09-08 12:05:00,9.45,9.46,9.44,9.45,37908.0,9.3868,9.3967,9.3768,9.3868,37908.0
2021-09-08 12:10:00,9.45,9.46,9.45,9.46,34874.0,9.3868,9.3967,9.3868,9.3967,34874.0
2021-09-08 12:15:00,9.46,9.48,9.44,9.47,198902.0,9.3967,9.4166,9.3768,9.4066,198902.0
2021-09-08 12:20:00,9.47,9.48,9.46,9.46,29245.0,9.4066,9.4166,9.3967,9.3967,29245.0
2021-09-08 12:25:00,9.46,9.47,9.44,9.46,40030.0,9.3967,9.4066,9.3768,9.3967,40030.0
2021-09-08 12:30:00,9.46,9.46,9.44,9.45,53582.0,9.3967,9.3967,9.3768,9.3868,53582.0
2021-09-08 12:35:00,9.45,9.46,9.44,9.45,46830.0,9.3868,9.3967,9.3768,9.3868,46830.0
2021-09-08 12:40:00,9.46,9.47,9.45,9.46,50786.0,9.3967,9.4066,9.3868,9.3967,50786.0
2021-09-08 12:45:00,9.46,9.47,9.45,9.46,50570.0,9.3967,9.4066,9.3868,9.3967,50570.0
2021-09-08 12:50:00,9.46,9.46,9.45,9.46,25478.0,9.3967,9.3967,9.3868,9.3967,25478.0
2021-09-08 12:55:00,9.46,9.46,9.44,9.45,40638.0,9.3967,9.3967,9.3768,9.3868,40638.0
2021-09-08 13:00:00,9.45,9.46,9.42,9.44,105517.0,9.3868,9.3967,9.357,9.3768,105517.0
2021-09-08 13:05:00,9.44,9.45,9.42,9.43,35571.0,9.3768,9.3868,9.357,9.3669,35571.0
2021-09-08 13:10:00,9.43,9.43,9.41,9.42,36487.0,9.3669,9.3669,9.347,9.357,36487.0
2021-09-08 13:15:00,9.42,9.43,9.41,9.42,38836.0,9.357,9.3669,9.347,9.357,38836.0
2021-09-08 13:20:00,9.42,9.43,9.41,9.42,22075.0,9.357,9.3669,9.347,9.357,22075.0
2021-09-08 13:25:00,9.43,9.43,9.4,9.41,148321.0,9.3669,9.3669,9.3371,9.347,148321.0
2021-09-08 13:30:00,9.41,9.41,9.38,9.38,49885.0,9.347,9.347,9.3172,9.3172,49885.0
2021-09-08 13:35:00,9.38,9.4,9.38,9.38,90061.0,9.3172,9.3371,9.3172,9.3172,90061.0
2021-09-08 13:40:00,9.39,9.39,9.38,9.38,53678.0,9.3272,9.3272,9.3172,9.3172,53678.0
2021-09-08 13:45:00,9.38,9.4,9.37,9.39,191103.0,9.3172,9.3371,9.3073,9.3272,191103.0
2021-09-08 13:50:00,9.39,9.4,9.39,9.39,18042.0,9.3272,9.3371,9.3272,9.3272,18042.0
2021-09-08 13:55:00,9.39,9.41,9.36,9.37,154068.0,9.3272,9.347,9.2974,9.3073,154068.0
2021-09-08 14:00:00,9.37,9.38,9.34,9.37,166215.0,9.3073,9.3172,9.2775,9.3073,166215.0
2021-09-08 14:05:00,9.37,9.38,9.35,9.37,219342.0,9.3073,9.3172,9.2874,9.3073,219342.0
2021-09-08 14:10:00,9.37,9.38,9.36,9.38,31368.0,9.3073,9.3172,9.2974,9.3172,31368.0
2021-09-08 14:15:00,9.38,9.38,9.35,9.36,59626.0,9.3172,9.3172,9.2874,9.2974,59626.0
2021-09-08 14:20:00,9.36,9.37,9.33,9.34,53226.0,9.2974,9.3073,9.2676,9.2775,53226.0
2021-09-08 14:25:00,9.34,9.35,9.33,9.35,40500.0,9.2775,9.2874,9.2676,9.2874,40500.0
2021-09-08 14:30:00,9.34,9.35,9.32,9.34,108171.0,9.2775,9.2874,9.2576,9.2775,108171.0
2021-09-08 14:35:00,9.34,9.35,9.33,9.34,32136.0,9.2775,9.2874,9.2676,9.2775,32136.0
2021-09-08 14:40:00,9.35,9.36,9.34,9.36,54866.0,9.2874,9.2974,9.2775,9.2974,54866.0
2021-09-08 14:45:00,9.36,9.37,9.35,9.36,124970.0,9.2974,9.3073,9.2874,9.2974,124970.0
2021-09-08 14:50:00,9.36,9.37,9.35,9.37,50802.0,9.2974,9.3073,9.2874,9.3073,50802.0
2021-09-08 14:55:00,9.36,9.37,9.36,9.37,32263.0,9.2974,9.3073,9.2974,9.3073,32263.0
2021-09-08 15:00:00,9.36,9.37,9.34,9.37,148755.0,9.2974,9.3073,9.2775,9.3073,148755.0
2021-09-08 15:05:00,9.37,9.38,9.36,9.37,29039.0,9.3073,9.3172,9.2974,9.3073,29039.0
2021-09-08 15:10:00,9.38,9.39,9.37,9.38,44790.0,9.3172,9.3272,9.3073,9.3172,44790.0
2021-09-08 15:15:00,9.39,9.4,9.38,9.38,76038.0,9.3272,9.3371,9.3172,9.3172,76038.0
2021-09-08 15:20:00,9.38,9.4,9.37,9.38,317111.0,9.3172,9.3371,9.3073,9.3172,317111.0
2021-09-08 15:25:00,9.38,9.4,9.37,9.38,82380.0,9.3172,9.3371,9.3073,9.3172,82380.0
2021-09-08 15:30:00,9.38,9.39,9.36,9.38,482159.0,9.3172,9.3272,9.2974,9.3172,482159.0
2021-09-08 15:35:00,9.38,9.38,9.36,9.37,97881.0,9.3172,9.3172,9.2974,9.3073,97881.0
2021-09-08 15:40:00,9.37,9.38,9.36,9.37,83089.0,9.3073,9.3172,9.2974,9.3073,83089.0
2021-09-08 15:45:00,9.37,9.37,9.34,9.36,519255.0,9.3073,9.3073,9.2775,9.2974,519255.0
2021-09-08 15:50:00,9.35,9.36,9.31,9.33,430772.0,9.2874,9.2974,9.2477,9.2676,430772.0
2021-09-08 15:55:00,9.33,9.33,9.31,9.32,747008.0,9.2676,9.2676,9.2477,9.2576,747008.0
2021-09-09 09:30:00,9.3,9.34,9.25,9.33,357922.0,9.2378,9.2775,9.1881,9.2676,357922.0
2021-09-09 09:35:00,9.34,9.38,9.34,9.37,137081.0,9.2775,9.3172,9.2775,9.3073,137081.0
2021-09-09 09:40:00,9.37,9.37,9.32,9.32,58057.0,9.3073,9.3073,9.2576,9.2576,58057.0
2021-09-09 09:45:00,9.32,9.37,9.3,9.37,90057.0,9.2576,9.3073,9.2378,9.3073,90057.0
2021-09-09 09:50:00,9.37,9.38,9.34,9.36,115196.0,9.3073,9.3172,9.2775,9.2974,115196.0
2021-09-09 09:55:00,9.37,9.41,9.37,9.38,140845.0,9.3073,9.347,9.3073,9.3172,140845.0
2021-09-09 10:00:00,9.38,9.41,9.37,9.38,80736.0,9.3172,9.347,9.3073,9.3172,80736.0
2021-09-09 10:05:00,9.38,9.38,9.34,9.36,103389.0,9.3172,9.3172,9.2775,9.2974,103389.0
2021-09-09 10:10:00,9.37,9.37,9.35,9.36,28722.0,9.3073,9.3073,9.2874,9.2974,28722.0
2021-09-09 10:15:00,9.36,9.37,9.32,9.34,238188.0,9.2974,9.3073,9.2576,9.2775,238188.0
2021-09-09 10:20:00,9.34,9.34,9.31,9.32,169767.0,9.2775,9.2775,9.2477,9.2576,169767.0
2021-09-09 10:25:00,9.32,9.33,9.31,9.32,129161.0,9.2576,9.2676,9.2477,9.2576,129161.0
2021-09-09 10:30:00,9.32,9.33,9.31,9.32,45835.0,9.2576,9.2676,9.2477,9.2576,45835.0
2021-09-09 10:35:00,9.32,9.33,9.28,9.29,80014.0,9.2576,9.2676,9.2179,9.2278,80014.0
2021-09-09 10:40:00,9.28,9.28,9.25,9.25,77102.0,9.2179,9.2179,9.1881,9.1881,77102.0
2021-09-09 10:45:00,9.26,9.26,9.25,9.26,59389.0,9.198,9.198,9.1881,9.198,59389.0
2021-09-09 10:50:00,9.25,9.28,9.25,9.28,49363.0,9.1881,9.2179,9.1881,9.2179,49363.0
2021-09-09 10:55:00,9.28,9.32,9.27,9.3,309911.0,9.2179,9.2576,9.208,9.2378,309911.0
2021-09-09 11:00:00,9.31,9.33,9.3,9.33,107726.0,9.2477,9.2676,9.2378,9.2676,107726.0
2021-09-09 11:05:00,9.33,9.33,9.3,9.3,176808.0,9.2676,9.2676,9.2378,9.2378,176808.0
2021-09-09 11:10:00,9.3,9.31,9.29,9.3,54711.0,9.2378,9.2477,9.2278,9.2378,54711.0
2021-09-09 11:15:00,9.31,9.31,9.29,9.29,30904.0,9.2477,9.2477,9.2278,9.2278,30904.0
2021-09-09 11:20:00,9.29,9.3,9.28,9.29,39115.0,9.2278,9.2378,9.2179,9.2278,39115.0
2021-09-09 11:25:00,9.29,9.33,9.29,9.32,67426.0,9.2278,9.2676,9.2278,9.2576,67426.0
2021-09-09 11:30:00,9.32,9.33,9.31,9.32,81542.0,9.2576,9.2676,9.2477,9.2576,81542.0
2021-09-09 11:35:00,9.32,9.33,9.29,9.29,51969.0,9.2576,9.2676,9.2278,9.2278,51969.0
2021-09-09 11:40:00,9.29,9.3,9.28,9.29,41257.0,9.2278,9.2378,9.2179,9.2278,41257.0
2021-09-09 11:45:00,9.29,9.3,9.28,9.29,32709.0,9.2278,9.2378,9.2179,9.2278,32709.0
2021-09-09 11:50:00,9.29,9.3,9.29,9.29,49713.0,9.2278,9.2378,9.2278,9.2278,49713.0
2021-09-09 11:55:00,9.29,9.31,9.28,9.31,186189.0,9.2278,9.2477,9.2179,9.2477,186189.0
2021-09-09 12:00:00,9.3,9.31,9.29,9.29,94187.0,9.2378,9.2477,9.2278,9.2278,94187.0
2021-09-09 12:05:00,9.29,9.3,9.26,9.26,53647.0,9.2278,9.2378,9.198,9.198,53647.0
2021-09-09 12:10:00,9.27,9.31,9.26,9.29,224190.0,9.208,9.2477,9.198,9.2278,224190.0
2021-09-09 12:15:00,9.28,9.29,9.26,9.28,52320.0,9.2179,9.2278,9.198,9.2179,52320.0
2021-09-09 12:20:00,9.28,9.29,9.28,9.29,31077.0,9.2179,9.2278,9.2179,9.2278,31077.0
2021-09-09 12:25:00,9.29,9.3,9.28,9.29,52343.0,9.2278,9.2378,9.2179,9.2278,52343.0
2021-09-09 12:30:00,9.29,9.32,9.29,9.32,79605.0,9.2278,9.2576,9.2278,9.2576,79605.0
2021-09-09 12:35:00,9.32,9.32,9.29,9.3,119579.0,9.2576,9.2576,9.2278,9.2378,119579.0
2021-09-09 12:40:00,9.3,9.33,9.3,9.33,44590.0,9.2378,9.2676,9.2378,9.2676,44590.0
2021-09-09 12:45:00,9.33,9.38,9.32,9.38,84508.0,9.2676,9.3172,9.2576,9.3172,84508.0
2021-09-09 12:50:00,9.38,9.41,9.38,9.41,159982.0,9.3172,9.347,9.3172,9.347,159982.0
2021-09-09 12:55:00,9.41,9.41,9.36,9.38,91782.0,9.347,9.347,9.2974,9.3172,91782.0
2021-09-09 13:00:00,9.38,9.39,9.37,9.38,27130.0,9.3172,9.3272,9.3073,9.3172,27130.0
2021-09-09 13:05:00,9.39,9.4,9.38,9.39,43941.0,9.3272,9.3371,9.3172,9.3272,43941.0
2021-09-09 13:10:00,9.39,9.4,9.36,9.37,81093.0,9.3272,9.3371,9.2974,9.3073,81093.0
2021-09-09 13:15:00,9.37,9.38,9.35,9.35,61099.0,9.3073,9.3172,9.2874,9.2874,61099.0
2021-09-09 13:20:00,9.36,9.36,9.33,9.34,112203.0,9.2974,9.2974,9.2676,9.2775,112203.0
2021-09-09 13:25:00,9.35,9.35,9.33,9.35,39866.0,9.2874,9.2874,9.2676,9.2874,39866.0
2021-09-09 13:30:00,9.35,9.35,9.32,9.33,50946.0,9.2874,9.2874,9.2576,9.2676,50946.0
2021-09-09 13:35:00,9.33,9.34,9.31,9.33,72568.0,9.2676,9.2775,9.2477,9.2676,72568.0
2021-09-09 13:40:00,9.33,9.34,9.32,9.33,74514.0,9.2676,9.2775,9.2576,9.2676,74514.0
2021-09-09 13:45:00,9.33,9.35,9.32,9.35,57225.0,9.2676,9.2874,9.2576,9.2874,57225.0
2021-09-09 13:50:00,9.35,9.37,9.34,9.35,154044.0,9.2874,9.3073,9.2775,9.2874,154044.0
2021-09-09 13:55:00,9.36,9.36,9.35,9.36,37090.0,9.2974,9.2974,9.2874,9.2974,37090.0
2021-09-09 14:00:00,9.36,9.38,9.34,9.35,151652.0,9.2974,9.3172,9.2775,9.2874,151652.0
2021-09-09 14:05:00,9.35,9.36,9.34,9.36,29707.0,9.2874,9.2974,9.2775,9.2974,29707.0
2021-09-09 14:10:00,9.36,9.36,9.34,9.34,31723.0,9.2974,9.2974,9.2775,9.2775,31723.0
2021-09-09 14:15:00,9.35,9.35,9.34,9.34,25386.0,9.2874,9.2874,9.2775,9.2775,25386.0
2021-09-09 14:20:00,9.34,9.36,9.31,9.32,106211.0,9.2775,9.2974,9.2477,9.2576,106211.0
2021-09-09 14:25:00,9.32,9.35,9.31,9.34,80339.0,9.2576,9.2874,9.2477,9.2775,80339.0
2021-09-09 14:30:00,9.34,9.35,9.33,9.35,74401.0,9.2775,9.2874,9.2676,9.2874,74401.0
2021-09-09 14:35:00,9.34,9.36,9.33,9.36,88957.0,9.2775,9.2974,9.2676,9.2974,88957.0
2021-09-09 14:40:00,9.36,9.38,9.35,9.37,99397.0,9.2974,9.3172,9.2874,9.3073,99397.0
2021-09-09 14:45:00,9.37,9.38,9.36,9.38,90686.0,9.3073,9.3172,9.2974,9.3172,90686.0
2021-09-09 14:50:00,9.38,9.38,9.35,9.38,123170.0,9.3172,9.3172,9.2874,9.3172,123170.0
2021-09-09 14:55:00,9.38,9.38,9.37,9.38,42874.0,9.3172,9.3172,9.3073,9.3172,42874.0
2021-09-09 15:00:00,9.38,9.4,9.37,9.39,157771.0,9.3172,9.3371,9.3073,9.3272,157771.0
2021-09-09 15:05:00,9.4,9.4,9.39,9.39,32666.0,9.3371,9.3371,9.3272,9.3272,32666.0
2021-09-09 15:10:00,9.39,9.41,9.37,9.38,99558.0,9.3272,9.347,9.3073,9.3172,99558.0
2021-09-09 15:15:00,9.38,9.38,9.37,9.38,30489.0,9.3172,9.3172,9.3073,9.3172,30489.0
2021-09-09 15:20:00,9.38,9.4,9.37,9.39,145503.0,9.3172,9.3371,9.3073,9.3272,145503.0
2021-09-09 15:25:00,9.39,9.41,9.38,9.38,186752.0,9.3272,9.347,9.3172,9.3172,186752.0
2021-09-09 15:30:00,9.38,9.41,9.38,9.4,209906.0,9.3172,9.347,9.3172,9.3371,209906.0
2021-09-09 15:35:00,9.4,9.43,9.39,9.42,212335.0,9.3371,9.3669,9.3272,9.357,212335.0
2021-09-09 15:40:00,9.42,9.43,9.4,9.41,230079.0,9.357,9.3669,9.3371,9.347,230079.0
2021-09-09 15:45:00,9.41,9.42,9.39,9.41,148202.0,9.347,9.357,9.3272,9.347,148202.0
2021-09-09 15:50:00,9.4,9.4,9.38,9.38,360896.0,9.3371,9.3371,9.3172,9.3172,360896.0
2021-09-09 15:55:00,9.38,9.39,9.35,9.35,534970.0,9.3172,9.3272,9.2874,9.2874,534970.0
2021-09-10 09:30:00,9.38,9.43,9.34,9.43,115757.0,9.3172,9.3669,9.2775,9.3669,115757.0
2021-09-10 09:35:00,9.42,9.43,9.38,9.38,120599.0,9.357,9.3669,9.3172,9.3172,120599.0
2021-09-10 09:40:00,9.38,9.39,9.32,9.36,97433.0,9.3172,9.3272,9.2576,9.2974,97433.0
2021-09-10 09:45:00,9.36,9.37,9.35,9.37,84023.0,9.2974,9.3073,9.2874,9.3073,84023.0
2021-09-10 09:50:00,9.37,9.38,9.35,9.37,304896.0,9.3073,9.3172,9.2874,9.3073,304896.0
2021-09-10 09:55:00,9.37,9.39,9.32,9.33,194792.0,9.3073,9.3272,9.2576,9.2676,194792.0
2021-09-10 10:00:00,9.33,9.34,9.26,9.26,157917.0,9.2676,9.2775,9.198,9.198,157917.0
2021-09-10 10:05:00,9.26,9.32,9.26,9.32,210850.0,9.198,9.2576,9.198,9.2576,210850.0
2021-09-10 10:10:00,9.32,9.33,9.3,9.32,32241.0,9.2576,9.2676,9.2378,9.2576,32241.0
2021-09-10 10:15:00,9.32,9.33,9.3,9.3,95733.0,9.2576,9.2676,9.2378,9.2378,95733.0
2021-09-10 10:20:00,9.3,9.31,9.29,9.3,17911.0,9.2378,9.2477,9.2278,9.2378,17911.0
2021-09-10 10:25:00,9.31,9.32,9.27,9.28,166001.0,9.2477,9.2576,9.208,9.2179,166001.0
2021-09-10 10:30:00,9.28,9.28,9.25,9.26,103481.0,9.2179,9.2179,9.1881,9.198,103481.0
2021-09-10 10:35:00,9.26,9.3,9.26,9.28,76356.0,9.198,9.2378,9.198,9.2179,76356.0
2021-09-10 10:40:00,9.28,9.28,9.25,9.26,48785.0,9.2179,9.2179,9.1881,9.198,48785.0
2021-09-10 10:45:00,9.26,9.26,9.23,9.26,69718.0,9.198,9.198,9.1682,9.198,69718.0
2021-09-10 10:50:00,9.26,9.28,9.25,9.27,49374.0,9.198,9.2179,9.1881,9.208,49374.0
2021-09-10 10:55:00,9.27,9.29,9.25,9.29,82230.0,9.208,9.2278,9.1881,9.2278,82230.0
2021-09-10 11:00:00,9.29,9.31,9.28,9.3,49114.0,9.2278,9.2477,9.2179,9.2378,49114.0
2021-09-10 11:05:00,9.31,9.33,9.29,9.29,155653.0,9.2477,9.2676,9.2278,9.2278,155653.0
2021-09-10 11:10:00,9.29,9.34,9.29,9.33,113582.0,9.2278,9.2775,9.2278,9.2676,113582.0
2021-09-10 11:15:00,9.33,9.35,9.32,9.35,40769.0,9.2676,9.2874,9.2576,9.2874,40769.0
2021-09-10 11:20:00,9.35,9.38,9.34,9.35,168719.0,9.2874,9.3172,9.2775,9.2874,168719.0
2021-09-10 11:25:00,9.36,9.37,9.35,9.36,64427.0,9.2974,9.3073,9.2874,9.2974,64427.0
2021-09-10 11:30:00,9.35,9.37,9.34,9.37,157450.0,9.2874,9.3073,9.2775,9.3073,157450.0
2021-09-10 11:35:00,9.37,9.37,9.34,9.35,118348.0,9.3073,9.3073,9.2775,9.2874,118348.0
2021-09-10 11:40:00,9.36,9.37,9.35,9.35,45717.0,9.2974,9.3073,9.2874,9.2874,45717.0
2021-09-10 11:45:00,9.35,9.36,9.33,9.34,122023.0,9.2874,9.2974,9.2676,9.2775,122023.0
2021-09-10 11:50:00,9.34,9.36,9.33,9.36,44275.0,9.2775,9.2974,9.2676,9.2974,44275.0
2021-09-10 11:55:00,9.36,9.38,9.35,9.38,55507.0,9.2974,9.3172,9.2874,9.3172,55507.0
2021-09-10 12:00:00,9.38,9.38,9.36,9.38,48204.0,9.3172,9.3172,9.2974,9.3172,48204.0
2021-09-10 12:05:00,9.38,9.38,9.37,9.38,15777.0,9.3172,9.3172,9.3073,9.3172,15777.0
2021-09-10 12:10:00,9.38,9.39,9.37,9.39,58977.0,9.3172,9.3272,9.3073,9.3272,58977.0
2021-09-10 12:15:00,9.38,9.41,9.37,9.38,58536.0,9.3172,9.347,9.3073,9.3172,58536.0
2021-09-10 12:20:00,9.38,9.38,9.36,9.36,35159.0,9.3172,9.3172,9.2974,9.2974,35159.0
2021-09-10 12:25:00,9.36,9.36,9.33,9.33,37075.0,9.2974,9.2974,9.2676,9.2676,37075.0
2021-09-10 12:30:00,9.33,9.34,9.32,9.32,56503.0,9.2676,9.2775,9.2576,9.2576,56503.0
2021-09-10 12:35:00,9.32,9.33,9.32,9.33,19413.0,9.2576,9.2676,9.2576,9.2676,19413.0
2021-09-10 12:40:00,9.33,9.34,9.31,9.32,45328.0,9.2676,9.2775,9.2477,9.2576,45328.0
2021-09-10 12:45:00,9.32,9.32,9.29,9.29,57187.0,9.2576,9.2576,9.2278,9.2278,57187.0
2021-09-10 12:50:00,9.29,9.3,9.29,9.29,15805.0,9.2278,9.2378,9.2278,9.2278,15805.0
2021-09-10 12:55:00,9.29,9.31,9.29,9.3,47998.0,9.2278,9.2477,9.2278,9.2378,47998.0
2021-09-10 13:00:00,9.3,9.31,9.28,9.29,46495.0,9.2378,9.2477,9.2179,9.2278,46495.0
2021-09-10 13:05:00,9.29,9.29,9.26,9.26,33187.0,9.2278,9.2278,9.198,9.198,33187.0
2021-09-10 13:10:00,9.27,9.29,9.26,9.29,54680.0,9.208,9.2278,9.198,9.2278,54680.0
2021-09-10 13:15:00,9.29,9.29,9.26,9.26,37308.0,9.2278,9.2278,9.198,9.198,37308.0
2021-09-10 13:20:00,9.27,9.27,9.25,9.26,104142.0,9.208,9.208,9.1881,9.198,104142.0
2021-09-10 13:25:00,9.25,9.26,9.23,9.26,93115.0,9.1881,9.198,9.1682,9.198,93115.0
2021-09-10 13:30:00,9.25,9.27,9.25,9.27,54211.0,9.1881,9.208,9.1881,9.208,54211.0
2021-09-10 13:35:00,9.26,9.31,9.26,9.29,131857.0,9.198,9.2477,9.198,9.2278,131857.0
2021-09-10 13:40:00,9.29,9.3,9.27,9.29,78004.0,9.2278,9.2378,9.208,9.2278,78004.0
2021-09-10 13:45:00,9.29,9.32,9.28,9.32,160209.0,9.2278,9.2576,9.2179,9.2576,160209.0
2021-09-10 13:50:00,9.32,9.36,9.31,9.34,255755.0,9.2576,9.2974,9.2477,9.2775,255755.0
2021-09-10 13:55:00,9.35,9.36,9.32,9.36,98372.0,9.2874,9.2974,9.2576,9.2974,98372.0
2021-09-10 14:00:00,9.36,9.36,9.35,9.36,48710.0,9.2974,9.2974,9.2874,9.2974,48710.0
2021-09-10 14:05:00,9.36,9.36,9.32,9.33,72516.0,9.2974,9.2974,9.2576,9.2676,72516.0
2021-09-10 14:10:00,9.33,9.33,9.31,9.31,94919.0,9.2676,9.2676,9.2477,9.2477,94919.0
2021-09-10 14:15:00,9.31,9.32,9.31,9.31,317525.0,9.2477,9.2576,9.2477,9.2477,317525.0
2021-09-10 14:20:00,9.31,9.32,9.28,9.29,68169.0,9.2477,9.2576,9.2179,9.2278,68169.0
2021-09-10 14:25:00,9.29,9.3,9.28,9.29,70456.0,9.2278,9.2378,9.2179,9.2278,70456.0
2021-09-10 14:30:00,9.29,9.29,9.28,9.29,36379.0,9.2278,9.2278,9.2179,9.2278,36379.0
2021-09-10 14:35:00,9.28,9.31,9.28,9.3,54735.0,9.2179,9.2477,9.2179,9.2378,54735.0
2021-09-10 14:40:00,9.3,9.32,9.3,9.32,42534.0,9.2378,9.2576,9.2378,9.2576,42534.0
2021-09-10 14:45:00,9.32,9.32,9.31,9.31,19911.0,9.2576,9.2576,9.2477,9.2477,19911.0
2021-09-10 14:50:00,9.32,9.35,9.31,9.32,342305.0,9.2576,9.2874,9.2477,9.2576,342305.0
2021-09-10 14:55:00,9.32,9.35,9.31,9.33,141009.0,9.2576,9.2874,9.2477,9.2676,141009.0
2021-09-10 15:00:00,9.33,9.34,9.33,9.34,21293.0,9.2676,9.2775,9.2676,9.2775,21293.0
2021-09-10 15:05:00,9.34,9.37,9.32,9.32,151104.0,9.2775,9.3073,9.2576,9.2576,151104.0
2021-09-10 15:10:00,9.33,9.33,9.31,9.33,59461.0,9.2676,9.2676,9.2477,9.2676,59461.0
2021-09-10 15:15:00,9.33,9.33,9.3,9.3,197281.0,9.2676,9.2676,9.2378,9.2378,197281.0
2021-09-10 15:20:00,9.3,9.33,9.29,9.33,257548.0,9.2378,9.2676,9.2278,9.2676,257548.0
2021-09-10 15:25:00,9.32,9.34,9.31,9.34,255563.0,9.2576,9.2775,9.2477,9.2775,255563.0
2021-09-10 15:30:00,9.33,9.36,9.31,9.36,299769.0,9.2676,9.2974,9.2477,9.2974,299769.0
2021-09-10 15:35:00,9.36,9.36,9.32,9.33,365747.0,9.2974,9.2974,9.2576,9.2676,365747.0
2021-09-10 15:40:00,9.33,9.33,9.28,9.32,240586.0,9.2676,9.2676,9.2179,9.2576,240586.0
2021-09-10 15:45:00,9.32,9.32,9.3,9.32,135133.0,9.2576,9.2576,9.2378,9.2576,135133.0
2021-09-10 15:50:00,9.32,9.32,9.3,9.3,305414.0,9.2576,9.2576,9.2378,9.2378,305414.0
2021-09-10 15:55:00,9.3,9.32,9.3,9.31,458218.0,9.2378,9.2576,9.2378,9.2477,458218.0
2021-09-13 09:30:00,9.44,9.49,9.38,9.49,195771.0,9.3768,9.4265,9.3172,9.4265,195771.0
2021-09-13 09:35:00,9.49,9.59,9.49,9.54,477888.0,9.4265,9.5258,9.4265,9.4762,477888.0
2021-09-13 09:40:00,9.54,9.57,9.5,9.54,217470.0,9.4762,9.506,9.4364,9.4762,217470.0
2021-09-13 09:45:00,9.54,9.6,9.5,9.59,464057.0,9.4762,9.5358,9.4364,9.5258,464057.0
2021-09-13 09:50:00,9.59,9.59,9.54,9.57,196955.0,9.5258,9.5258,9.4762,9.506,196955.0
2021-09-13 09:55:00,9.57,9.61,9.56,9.58,252779.0,9.506,9.5457,9.496,9.5159,252779.0
2021-09-13 10:00:00,9.57,9.63,9.57,9.59,345181.0,9.506,9.5656,9.506,9.5258,345181.0
2021-09-13 10:05:00,9.57,9.58,9.54,9.58,149310.0,9.506,9.5159,9.4762,9.5159,149310.0
2021-09-13 10:10:00,9.58,9.65,9.54,9.64,361665.0,9.5159,9.5854,9.4762,9.5755,361665.0
2021-09-13 10:15:00,9.64,9.73,9.63,9.71,355068.0,9.5755,9.6649,9.5656,9.645,355068.0
2021-09-13 10:20:00,9.71,9.75,9.7,9.74,229147.0,9.645,9.6848,9.6351,9.6748,229147.0
2021-09-13 10:25:00,9.74,9.77,9.72,9.75,173502.0,9.6748,9.7046,9.655,9.6848,173502.0
2021-09-13 10:30:00,9.74,9.79,9.73,9.77,231432.0,9.6748,9.7245,9.6649,9.7046,231432.0
2021-09-13 10:35:00,9.77,9.81,9.76,9.8,88218.0,9.7046,9.7444,9.6947,9.7344,88218.0
2021-09-13 10:40:00,9.8,9.87,9.8,9.85,572824.0,9.7344,9.804,9.7344,9.7841,572824.0
2021-09-13 10:45:00,9.85,9.85,9.79,9.8,207547.0,9.7841,9.7841,9.7245,9.7344,207547.0
2021-09-13 10:50:00,9.8,9.81,9.77,9.79,225312.0,9.7344,9.7444,9.7046,9.7245,225312.0
2021-09-13 10:55:00,9.79,9.81,9.79,9.79,245337.0,9.7245,9.7444,9.7245,9.7245,245337.0
2021-09-13 11:00:00,9.8,9.8,9.73,9.74,184428.0,9.7344,9.7344,9.6649,9.6748,184428.0
2021-09-13 11:05:00,9.74,9.77,9.71,9.72,258089.0,9.6748,9.7046,9.645,9.655,258089.0
2021-09-13 11:10:00,9.73,9.79,9.73,9.77,123259.0,9.6649,9.7245,9.6649,9.7046,123259.0
2021-09-13 11:15:00,9.77,9.87,9.76,9.87,268525.0,9.7046,9.804,9.6947,9.804,268525.0
2021-09-13 11:20:00,9.86,9.88,9.83,9.84,253779.0,9.794,9.8139,9.7642,9.7742,253779.0
2021-09-13 11:25:00,9.84,9.88,9.84,9.88,119472.0,9.7742,9.8139,9.7742,9.8139,119472.0
2021-09-13 11:30:00,9.88,9.9,9.86,9.88,195724.0,9.8139,9.8338,9.794,9.8139,195724.0
2021-09-13 11:35:00,9.89,9.9,9.87,9.9,107803.0,9.8238,9.8338,9.804,9.8338,107803.0
2021-09-13 11:40:00,9.9,9.91,9.89,9.89,139863.0,9.8338,9.8437,9.8238,9.8238,139863.0
2021-09-13 11:45:00,9.9,9.9,9.85,9.86,173676.0,9.8338,9.8338,9.7841,9.794,173676.0
2021-09-13 11:50:00,9.86,9.86,9.85,9.85,126570.0,9.794,9.794,9.7841,9.7841,126570.0
2021-09-13 11:55:00,9.86,9.86,9.83,9.84,152425.0,9.794,9.794,9.7642,9.7742,152425.0
2021-09-13 12:00:00,9.84,9.84,9.78,9.8,272250.0,9.7742,9.7742,9.7146,9.7344,272250.0
2021-09-13 12:05:00,9.8,9.85,9.79,9.85,450044.0,9.7344,9.7841,9.7245,9.7841,450044.0
2021-09-13 12:10:00,9.85,9.89,9.84,9.85,324386.0,9.7841,9.8238,9.7742,9.7841,324386.0
2021-09-13 12:15:00,9.86,9.87,9.81,9.87,164648.0,9.794,9.804,9.7444,9.804,164648.0
2021-09-13 12:20:00,9.87,9.89,9.86,9.88,269404.0,9.804,9.8238,9.794,9.8139,269404.0
2021-09-13 12:25:00,9.88,9.92,9.88,9.92,253985.0,9.8139,9.8536,9.8139,9.8536,253985.0
2021-09-13 12:30:00,9.92,9.92,9.91,9.92,110340.0,9.8536,9.8536,9.8437,9.8536,110340.0
2021-09-13 12:35:00,9.92,9.94,9.88,9.88,330705.0,9.8536,9.8735,9.8139,9.8139,330705.0
2021-09-13 12:40:00,9.88,9.89,9.85,9.86,116866.0,9.8139,9.8238,9.7841,9.794,116866.0
2021-09-13 12:45:00,9.85,9.86,9.81,9.83,311719.0,9.7841,9.794,9.7444,9.7642,311719.0
2021-09-13 12:50:00,9.83,9.84,9.78,9.79,353895.0,9.7642,9.7742,9.7146,9.7245,353895.0
2021-09-13 12:55:00,9.79,9.82,9.79,9.8,133684.0,9.7245,9.7543,9.7245,9.7344,133684.0
2021-09-13 13:00:00,9.8,9.85,9.8,9.82,218363.0,9.7344,9.7841,9.7344,9.7543,218363.0
2021-09-13 13:05:00,9.81,9.84,9.8,9.8,219880.0,9.7444,9.7742,9.7344,9.7344,219880.0
2021-09-13 13:10:00,9.8,9.81,9.78,9.79,154613.0,9.7344,9.7444,9.7146,9.7245,154613.0
2021-09-13 13:15:00,9.79,9.82,9.79,9.82,271239.0,9.7245,9.7543,9.7245,9.7543,271239.0
2021-09-13 13:20:00,9.82,9.84,9.81,9.82,178494.0,9.7543,9.7742,9.7444,9.7543,178494.0
2021-09-13 13:25:00,9.81,9.82,9.79,9.8,161446.0,9.7444,9.7543,9.7245,9.7344,161446.0
2021-09-13 13:30:00,9.81,9.82,9.79,9.82,170314.0,9.7444,9.7543,9.7245,9.7543,170314.0
2021-09-13 13:35:00,9.82,9.84,9.81,9.84,182753.0,9.7543,9.7742,9.7444,9.7742,182753.0
2021-09-13 13:40:00,9.84,9.85,9.81,9.82,219702.0,9.7742,9.7841,9.7444,9.7543,219702.0
2021-09-13 13:45:00,9.82,9.83,9.79,9.8,244249.0,9.7543,9.7642,9.7245,9.7344,244249.0
2021-09-13 13:50:00,9.8,9.82,9.79,9.79,189087.0,9.7344,9.7543,9.7245,9.7245,189087.0
2021-09-13 13:55:00,9.79,9.82,9.78,9.81,261646.0,9.7245,9.7543,9.7146,9.7444,261646.0
2021-09-13 14:00:00,9.81,9.84,9.79,9.84,162176.0,9.7444,9.7742,9.7245,9.7742,162176.0
2021-09-13 14:05:00,9.84,9.86,9.81,9.82,145621.0,9.7742,9.794,9.7444,9.7543,145621.0
2021-09-13 14:10:00,9.82,9.82,9.79,9.79,130326.0,9.7543,9.7543,9.7245,9.7245,130326.0
2021-09-13 14:15:00,9.79,9.8,9.78,9.79,135927.0,9.7245,9.7344,9.7146,9.7245,135927.0
2021-09-13 14:20:00,9.8,9.8,9.76,9.79,152445.0,9.7344,9.7344,9.6947,9.7245,152445.0
2021-09-13 14:25:00,9.79,9.82,9.78,9.79,316724.0,9.7245,9.7543,9.7146,9.7245,316724.0
2021-09-13 14:30:00,9.79,9.83,9.78,9.82,138521.0,9.7245,9.7642,9.7146,9.7543,138521.0
2021-09-13 14:35:00,9.82,9.83,9.81,9.82,130992.0,9.7543,9.7642,9.7444,9.7543,130992.0
2021-09-13 14:40:00,9.82,9.85,9.81,9.84,242687.0,9.7543,9.7841,9.7444,9.7742,242687.0
2021-09-13 14:45:00,9.83,9.87,9.83,9.85,242655.0,9.7642,9.804,9.7642,9.7841,242655.0
2021-09-13 14:50:00,9.85,9.88,9.84,9.86,189113.0,9.7841,9.8139,9.7742,9.794,189113.0
2021-09-13 14:55:00,9.86,9.88,9.84,9.87,162162.0,9.794,9.8139,9.7742,9.804,162162.0
2021-09-13 15:00:00,9.87,9.87,9.81,9.82,178416.0,9.804,9.804,9.7444,9.7543,178416.0
2021-09-13 15:05:00,9.82,9.85,9.81,9.83,238039.0,9.7543,9.7841,9.7444,9.7642,238039.0
2021-09-13 15:10:00,9.83,9.85,9.82,9.85,98528.0,9.7642,9.7841,9.7543,9.7841,98528.0
2021-09-13 15:15:00,9.85,9.86,9.83,9.86,182155.0,9.7841,9.794,9.7642,9.794,182155.0
2021-09-13 15:20:00,9.86,9.86,9.83,9.84,361631.0,9.794,9.794,9.7642,9.7742,361631.0
2021-09-13 15:25:00,9.84,9.85,9.81,9.85,199504.0,9.7742,9.7841,9.7444,9.7841,199504.0
2021-09-13 15:30:00,9.85,9.88,9.84,9.88,239280.0,9.7841,9.8139,9.7742,9.8139,239280.0
2021-09-13 15:35:00,9.88,9.88,9.84,9.86,288795.0,9.8139,9.8139,9.7742,9.794,288795.0
2021-09-13 15:40:00,9.86,9.86,9.82,9.83,341596.0,9.794,9.794,9.7543,9.7642,341596.0
2021-09-13 15:45:00,9.83,9.86,9.82,9.85,557878.0,9.7642,9.794,9.7543,9.7841,557878.0
2021-09-13 15:50:00,9.85,9.87,9.84,9.85,590328.0,9.7841,9.804,9.7742,9.7841,590328.0
2021-09-13 15:55:00,9.85,9.85,9.81,9.83,1818610.0,9.7841,9.7841,9.7444,9.7642,1818610.0
2021-09-14 09:30:00,9.8,9.88,9.72,9.74,300831.0,9.7344,9.8139,9.655,9.6748,300831.0
2021-09-14 09:35:00,9.74,9.76,9.7,9.74,159306.0,9.6748,9.6947,9.6351,9.6748,159306.0
2021-09-14 09:40:00,9.73,9.77,9.69,9.76,102965.0,9.6649,9.7046,9.6252,9.6947,102965.0
2021-09-14 09:45:00,9.77,9.78,9.7,9.74,149644.0,9.7046,9.7146,9.6351,9.6748,149644.0
2021-09-14 09:50:00,9.74,9.76,9.73,9.76,105634.0,9.6748,9.6947,9.6649,9.6947,105634.0
2021-09-14 09:55:00,9.76,9.76,9.74,9.75,66207.0,9.6947,9.6947,9.6748,9.6848,66207.0
2021-09-14 10:00:00,9.75,9.77,9.69,9.7,222833.0,9.6848,9.7046,9.6252,9.6351,222833.0
2021-09-14 10:05:00,9.71,9.74,9.69,9.7,374051.0,9.645,9.6748,9.6252,9.6351,374051.0
2021-09-14 10:10:00,9.7,9.75,9.68,9.72,174415.0,9.6351,9.6848,9.6152,9.655,174415.0
2021-09-14 10:15:00,9.72,9.75,9.71,9.75,82722.0,9.655,9.6848,9.645,9.6848,82722.0
2021-09-14 10:20:00,9.75,9.75,9.67,9.68,133660.0,9.6848,9.6848,9.6053,9.6152,133660.0
2021-09-14 10:25:00,9.67,9.69,9.65,9.69,126621.0,9.6053,9.6252,9.5854,9.6252,126621.0
2021-09-14 10:30:00,9.68,9.74,9.68,9.73,385327.0,9.6152,9.6748,9.6152,9.6649,385327.0
2021-09-14 10:35:00,9.72,9.74,9.62,9.63,304840.0,9.655,9.6748,9.5556,9.5656,304840.0
2021-09-14 10:40:00,9.63,9.65,9.6,9.6,133996.0,9.5656,9.5854,9.5358,9.5358,133996.0
2021-09-14 10:45:00,9.61,9.64,9.6,9.63,142259.0,9.5457,9.5755,9.5358,9.5656,142259.0
2021-09-14 10:50:00,9.63,9.67,9.62,9.65,229958.0,9.5656,9.6053,9.5556,9.5854,229958.0
2021-09-14 10:55:00,9.65,9.66,9.61,9.63,107533.0,9.5854,9.5954,9.5457,9.5656,107533.0
2021-09-14 11:00:00,9.63,9.66,9.62,9.66,85602.0,9.5656,9.5954,9.5556,9.5954,85602.0
2021-09-14 11:05:00,9.66,9.69,9.65,9.67,146175.0,9.5954,9.6252,9.5854,9.6053,146175.0
2021-09-14 11:10:00,9.67,9.69,9.65,9.69,83601.0,9.6053,9.6252,9.5854,9.6252,83601.0
2021-09-14 11:15:00,9.69,9.7,9.68,9.7,45698.0,9.6252,9.6351,9.6152,9.6351,45698.0
2021-09-14 11:20:00,9.7,9.73,9.68,9.69,318391.0,9.6351,9.6649,9.6152,9.6252,318391.0
2021-09-14 11:25:00,9.69,9.7,9.68,9.7,36158.0,9.6252,9.6351,9.6152,9.6351,36158.0
2021-09-14 11:30:00,9.7,9.7,9.68,9.69,45608.0,9.6351,9.6351,9.6152,9.6252,45608.0
2021-09-14 11:35:00,9.69,9.69,9.68,9.69,33470.0,9.6252,9.6252,9.6152,9.6252,33470.0
2021-09-14 11:40:00,9.69,9.69,9.63,9.66,240297.0,9.6252,9.6252,9.5656,9.5954,240297.0
2021-09-14 11:45:00,9.66,9.7,9.65,9.68,265820.0,9.5954,9.6351,9.5854,9.6152,265820.0
2021-09-14 11:50:00,9.68,9.68,9.64,9.64,93770.0,9.6152,9.6152,9.5755,9.5755,93770.0
2021-09-14 11:55:00,9.64,9.65,9.6,9.64,222011.0,9.5755,9.5854,9.5358,9.5755,222011.0
2021-09-14 12:00:00,9.64,9.65,9.63,9.65,48218.0,9.5755,9.5854,9.5656,9.5854,48218.0
2021-09-14 12:05:00,9.65,9.67,9.64,9.67,119337.0,9.5854,9.6053,9.5755,9.6053,119337.0
2021-09-14 12:10:00,9.67,9.68,9.65,9.68,53563.0,9.6053,9.6152,9.5854,9.6152,53563.0
2021-09-14 12:15:00,9.68,9.69,9.64,9.66,227141.0,9.6152,9.6252,9.5755,9.5954,227141.0
2021-09-14 12:20:00,9.66,9.66,9.64,9.64,22668.0,9.5954,9.5954,9.5755,9.5755,22668.0
2021-09-14 12:25:00,9.64,9.66,9.63,9.66,51697.0,9.5755,9.5954,9.5656,9.5954,51697.0
2021-09-14 12:30:00,9.66,9.7,9.66,9.69,251417.0,9.5954,9.6351,9.5954,9.6252,251417.0
2021-09-14 12:35:00,9.69,9.71,9.64,9.65,130272.0,9.6252,9.645,9.5755,9.5854,130272.0
2021-09-14 12:40:00,9.65,9.71,9.65,9.69,1378089.0,9.5854,9.645,9.5854,9.6252,1378089.0
2021-09-14 12:45:00,9.69,9.7,9.67,9.69,51457.0,9.6252,9.6351,9.6053,9.6252,51457.0
2021-09-14 12:50:00,9.69,9.72,9.68,9.7,88114.0,9.6252,9.655,9.6152,9.6351,88114.0
2021-09-14 12:55:00,9.71,9.74,9.7,9.74,91308.0,9.645,9.6748,9.6351,9.6748,91308.0
2021-09-14 13:00:00,9.74,9.74,9.69,9.71,202762.0,9.6748,9.6748,9.6252,9.645,202762.0
2021-09-14 13:05:00,9.71,9.72,9.68,9.7,97343.0,9.645,9.655,9.6152,9.6351,97343.0
2021-09-14 13:10:00,9.7,9.78,9.69,9.77,330915.0,9.6351,9.7146,9.6252,9.7046,330915.0
2021-09-14 13:15:00,9.77,9.79,9.74,9.76,153298.0,9.7046,9.7245,9.6748,9.6947,153298.0
2021-09-14 13:20:00,9.77,9.78,9.75,9.76,150286.0,9.7046,9.7146,9.6848,9.6947,150286.0
2021-09-14 13:25:00,9.77,9.78,9.76,9.78,48721.0,9.7046,9.7146,9.6947,9.7146,48721.0
2021-09-14 13:30:00,9.78,9.78,9.73,9.75,82674.0,9.7146,9.7146,9.6649,9.6848,82674.0
2021-09-14 13:35:00,9.75,9.78,9.74,9.78,57549.0,9.6848,9.7146,9.6748,9.7146,57549.0
2021-09-14 13:40:00,9.78,9.79,9.77,9.79,64553.0,9.7146,9.7245,9.7046,9.7245,64553.0
2021-09-14 13:45:00,9.79,9.8,9.77,9.79,347307.0,9.7245,9.7344,9.7046,9.7245,347307.0
2021-09-14 13:50:00,9.8,9.82,9.79,9.8,178506.0,9.7344,9.7543,9.7245,9.7344,178506.0
2021-09-14 13:55:00,9.8,9.85,9.8,9.85,255057.0,9.7344,9.7841,9.7344,9.7841,255057.0
2021-09-14 14:00:00,9.85,9.88,9.84,9.84,399370.0,9.7841,9.8139,9.7742,9.7742,399370.0
2021-09-14 14:05:00,9.85,9.86,9.79,9.79,426764.0,9.7841,9.794,9.7245,9.7245,426764.0
2021-09-14 14:10:00,9.79,9.8,9.79,9.79,42069.0,9.7245,9.7344,9.7245,9.7245,42069.0
2021-09-14 14:15:00,9.8,9.81,9.76,9.78,125002.0,9.7344,9.7444,9.6947,9.7146,125002.0
2021-09-14 14:20:00,9.78,9.78,9.72,9.75,171583.0,9.7146,9.7146,9.655,9.6848,171583.0
2021-09-14 14:25:00,9.75,9.76,9.74,9.76,241152.0,9.6848,9.6947,9.6748,9.6947,241152.0
2021-09-14 14:30:00,9.76,9.76,9.74,9.75,56925.0,9.6947,9.6947,9.6748,9.6848,56925.0
2021-09-14 14:35:00,9.75,9.78,9.74,9.77,100189.0,9.6848,9.7146,9.6748,9.7046,100189.0
2021-09-14 14:40:00,9.77,9.8,9.76,9.78,178779.0,9.7046,9.7344,9.6947,9.7146,178779.0
2021-09-14 14:45:00,9.77,9.78,9.77,9.78,38616.0,9.7046,9.7146,9.7046,9.7146,38616.0
2021-09-14 14:50:00,9.78,9.8,9.77,9.79,144733.0,9.7146,9.7344,9.7046,9.7245,144733.0
2021-09-14 14:55:00,9.79,9.8,9.78,9.79,62183.0,9.7245,9.7344,9.7146,9.7245,62183.0
2021-09-14 15:00:00,9.79,9.81,9.78,9.79,118178.0,9.7245,9.7444,9.7146,9.7245,118178.0
2021-09-14 15:05:00,9.79,9.81,9.78,9.79,330754.0,9.7245,9.7444,9.7146,9.7245,330754.0
2021-09-14 15:10:00,9.79,9.81,9.78,9.79,117074.0,9.7245,9.7444,9.7146,9.7245,117074.0
2021-09-14 15:15:00,9.79,9.79,9.73,9.76,253720.0,9.7245,9.7245,9.6649,9.6947,253720.0
2021-09-14 15:20:00,9.76,9.77,9.75,9.76,125845.0,9.6947,9.7046,9.6848,9.6947,125845.0
2021-09-14 15:25:00,9.76,9.76,9.75,9.76,47484.0,9.6947,9.6947,9.6848,9.6947,47484.0
2021-09-14 15:30:00,9.76,9.76,9.74,9.75,186073.0,9.6947,9.6947,9.6748,9.6848,186073.0
2021-09-14 15:35:00,9.75,9.78,9.74,9.78,132801.0,9.6848,9.7146,9.6748,9.7146,132801.0
2021-09-14 15:40:00,9.78,9.8,9.77,9.79,184282.0,9.7146,9.7344,9.7046,9.7245,184282.0
2021-09-14 15:45:00,9.79,9.8,9.78,9.79,133814.0,9.7245,9.7344,9.7146,9.7245,133814.0
2021-09-14 15:50:00,9.8,9.84,9.79,9.84,934808.0,9.7344,9.7742,9.7245,9.7742,934808.0
2021-09-14 15:55:00,9.84,9.84,9.78,9.8,614395.0,9.7742,9.7742,9.7146,9.7344,614395.0
2021-09-15 09:30:00,9.76,9.87,9.74,9.8,274421.0,9.6947,9.804,9.6748,9.7344,274421.0
2021-09-15 09:35:00,9.8,9.85,9.79,9.83,89010.0,9.7344,9.7841,9.7245,9.7642,89010.0
2021-09-15 09:40:00,9.83,9.88,9.82,9.88,77760.0,9.7642,9.8139,9.7543,9.8139,77760.0
2021-09-15 09:45:00,9.88,9.99,9.86,9.96,255351.0,9.8139,9.9232,9.794,9.8934,255351.0
2021-09-15 09:50:00,9.96,9.97,9.93,9.93,155702.0,9.8934,9.9033,9.8636,9.8636,155702.0
2021-09-15 09:55:00,9.94,9.94,9.89,9.9,77490.0,9.8735,9.8735,9.8238,9.8338,77490.0
2021-09-15 10:00:00,9.9,9.9,9.88,9.88,275034.0,9.8338,9.8338,9.8139,9.8139,275034.0
2021-09-15 10:05:00,9.88,9.89,9.82,9.83,323352.0,9.8139,9.8238,9.7543,9.7642,323352.0
2021-09-15 10:10:00,9.83,9.85,9.77,9.8,458265.0,9.7642,9.7841,9.7046,9.7344,458265.0
2021-09-15 10:15:00,9.8,9.81,9.78,9.81,455650.0,9.7344,9.7444,9.7146,9.7444,455650.0
2021-09-15 10:20:00,9.81,9.83,9.79,9.82,538955.0,9.7444,9.7642,9.7245,9.7543,538955.0
2021-09-15 10:25:00,9.82,9.86,9.81,9.82,528611.0,9.7543,9.794,9.7444,9.7543,528611.0
2021-09-15 10:30:00,9.82,9.84,9.81,9.82,257173.0,9.7543,9.7742,9.7444,9.7543,257173.0
2021-09-15 10:35:00,9.82,9.83,9.81,9.82,362149.0,9.7543,9.7642,9.7444,9.7543,362149.0
2021-09-15 10:40:00,9.82,9.83,9.8,9.83,382007.0,9.7543,9.7642,9.7344,9.7642,382007.0
2021-09-15 10:45:00,9.83,9.83,9.82,9.83,201797.0,9.7642,9.7642,9.7543,9.7642,201797.0
2021-09-15 10:50:00,9.83,9.88,9.82,9.88,549339.0,9.7642,9.8139,9.7543,9.8139,549339.0
2021-09-15 10:55:00,9.88,9.9,9.85,9.85,305418.0,9.8139,9.8338,9.7841,9.7841,305418.0
2021-09-15 11:00:00,9.85,9.86,9.82,9.83,103774.0,9.7841,9.794,9.7543,9.7642,103774.0
2021-09-15 11:05:00,9.82,9.85,9.82,9.85,104603.0,9.7543,9.7841,9.7543,9.7841,104603.0
2021-09-15 11:10:00,9.85,9.85,9.83,9.84,73445.0,9.7841,9.7841,9.7642,9.7742,73445.0
2021-09-15 11:15:00,9.84,9.86,9.76,9.77,254184.0,9.7742,9.794,9.6947,9.7046,254184.0
2021-09-15 11:20:00,9.77,9.78,9.72,9.76,239319.0,9.7046,9.7146,9.655,9.6947,239319.0
2021-09-15 11:25:00,9.76,9.82,9.75,9.8,308156.0,9.6947,9.7543,9.6848,9.7344,308156.0
2021-09-15 11:30:00,9.81,9.84,9.8,9.8,163317.0,9.7444,9.7742,9.7344,9.7344,163317.0
2021-09-15 11:35:00,9.8,9.83,9.8,9.83,392827.0,9.7344,9.7642,9.7344,9.7642,392827.0
2021-09-15 11:40:00,9.82,9.83,9.81,9.83,167567.0,9.7543,9.7642,9.7444,9.7642,167567.0
2021-09-15 11:45:00,9.83,9.83,9.82,9.83,25310.0,9.7642,9.7642,9.7543,9.7642,25310.0
2021-09-15 11:50:00,9.82,9.85,9.82,9.85,99662.0,9.7543,9.7841,9.7543,9.7841,99662.0
2021-09-15 11:55:00,9.85,9.85,9.83,9.84,101305.0,9.7841,9.7841,9.7642,9.7742,101305.0
2021-09-15 12:00:00,9.84,9.84,9.81,9.83,106939.0,9.7742,9.7742,9.7444,9.7642,106939.0
2021-09-15 12:05:00,9.83,9.86,9.82,9.85,264202.0,9.7642,9.794,9.7543,9.7841,264202.0
2021-09-15 12:10:00,9.85,9.85,9.82,9.84,115118.0,9.7841,9.7841,9.7543,9.7742,115118.0
2021-09-15 12:15:00,9.84,9.84,9.8,9.8,82613.0,9.7742,9.7742,9.7344,9.7344,82613.0
2021-09-15 12:20:00,9.8,9.81,9.78,9.79,85605.0,9.7344,9.7444,9.7146,9.7245,85605.0
2021-09-15 12:25:00,9.79,9.79,9.78,9.79,37830.0,9.7245,9.7245,9.7146,9.7245,37830.0
2021-09-15 12:30:00,9.79,9.81,9.78,9.8,71209.0,9.7245,9.7444,9.7146,9.7344,71209.0
2021-09-15 12:35:00,9.8,9.83,9.8,9.83,302258.0,9.7344,9.7642,9.7344,9.7642,302258.0
2021-09-15 12:40:00,9.83,9.84,9.82,9.84,240950.0,9.7642,9.7742,9.7543,9.7742,240950.0
2021-09-15 12:45:00,9.84,9.86,9.83,9.85,285567.0,9.7742,9.794,9.7642,9.7841,285567.0
2021-09-15 12:50:00,9.85,9.86,9.82,9.85,371072.0,9.7841,9.794,9.7543,9.7841,371072.0
2021-09-15 12:55:00,9.85,9.86,9.84,9.85,254040.0,9.7841,9.794,9.7742,9.7841,254040.0
2021-09-15 13:00:00,9.85,9.9,9.84,9.9,708620.0,9.7841,9.8338,9.7742,9.8338,708620.0
2021-09-15 13:05:00,9.9,9.9,9.84,9.85,86320.0,9.8338,9.8338,9.7742,9.7841,86320.0
2021-09-15 13:10:00,9.85,9.86,9.83,9.85,87301.0,9.7841,9.794,9.7642,9.7841,87301.0
2021-09-15 13:15:00,9.85,9.86,9.84,9.85,291429.0,9.7841,9.794,9.7742,9.7841,291429.0
2021-09-15 13:20:00,9.85,9.89,9.85,9.88,297903.0,9.7841,9.8238,9.7841,9.8139,297903.0
2021-09-15 13:25:00,9.89,9.9,9.83,9.85,324905.0,9.8238,9.8338,9.7642,9.7841,324905.0
2021-09-15 13:30:00,9.85,9.85,9.82,9.85,113497.0,9.7841,9.7841,9.7543,9.7841,113497.0
2021-09-15 13:35:00,9.85,9.86,9.84,9.86,58239.0,9.7841,9.794,9.7742,9.794,58239.0
2021-09-15 13:40:00,9.86,9.86,9.83,9.84,60027.0,9.794,9.794,9.7642,9.7742,60027.0
2021-09-15 13:45:00,9.84,9.84,9.81,9.83,92856.0,9.7742,9.7742,9.7444,9.7642,92856.0
2021-09-15 13:50:00,9.83,9.83,9.79,9.79,51175.0,9.7642,9.7642,9.7245,9.7245,51175.0
2021-09-15 13:55:00,9.79,9.82,9.79,9.82,120484.0,9.7245,9.7543,9.7245,9.7543,120484.0
2021-09-15 14:00:00,9.82,9.85,9.81,9.85,335054.0,9.7543,9.7841,9.7444,9.7841,335054.0
2021-09-15 14:05:00,9.85,9.86,9.83,9.85,311653.0,9.7841,9.794,9.7642,9.7841,311653.0
2021-09-15 14:10:00,9.85,9.86,9.84,9.85,233334.0,9.7841,9.794,9.7742,9.7841,233334.0
2021-09-15 14:15:00,9.85,9.86,9.82,9.84,215490.0,9.7841,9.794,9.7543,9.7742,215490.0
2021-09-15 14:20:00,9.84,9.86,9.83,9.84,464062.0,9.7742,9.794,9.7642,9.7742,464062.0
2021-09-15 14:25:00,9.84,9.84,9.79,9.8,109578.0,9.7742,9.7742,9.7245,9.7344,109578.0
2021-09-15 14:30:00,9.81,9.83,9.8,9.83,81387.0,9.7444,9.7642,9.7344,9.7642,81387.0
2021-09-15 14:35:00,9.83,9.85,9.81,9.85,87973.0,9.7642,9.7841,9.7444,9.7841,87973.0
2021-09-15 14:40:00,9.85,9.85,9.84,9.85,30118.0,9.7841,9.7841,9.7742,9.7841,30118.0
2021-09-15 14:45:00,9.85,9.88,9.84,9.88,251300.0,9.7841,9.8139,9.7742,9.8139,251300.0
2021-09-15 14:50:00,9.88,9.89,9.86,9.87,223406.0,9.8139,9.8238,9.794,9.804,223406.0
2021-09-15 14:55:00,9.87,9.87,9.86,9.87,66467.0,9.804,9.804,9.794,9.804,66467.0
2021-09-15 15:00:00,9.87,9.87,9.84,9.86,141857.0,9.804,9.804,9.7742,9.794,141857.0
2021-09-15 15:05:00,9.86,9.86,9.83,9.85,97374.0,9.794,9.794,9.7642,9.7841,97374.0
2021-09-15 15:10:00,9.85,9.86,9.84,9.86,56484.0,9.7841,9.794,9.7742,9.794,56484.0
2021-09-15 15:15:00,9.86,9.87,9.85,9.87,89824.0,9.794,9.804,9.7841,9.804,89824.0
2021-09-15 15:20:00,9.87,9.87,9.85,9.87,144399.0,9.804,9.804,9.7841,9.804,144399.0
2021-09-15 15:25:00,9.87,9.89,9.86,9.89,240649.0,9.804,9.8238,9.794,9.8238,240649.0
2021-09-15 15:30:00,9.89,9.9,9.87,9.87,327328.0,9.8238,9.8338,9.804,9.804,327328.0
2021-09-15 15:35:00,9.88,9.89,9.84,9.85,364376.0,9.8139,9.8238,9.7742,9.7841,364376.0
2021-09-15 15:40:00,9.85,9.86,9.83,9.84,224653.0,9.7841,9.794,9.7642,9.7742,224653.0
2021-09-15 15:45:00,9.84,9.86,9.83,9.84,301496.0,9.7742,9.794,9.7642,9.7742,301496.0
2021-09-15 15:50:00,9.85,9.9,9.84,9.87,623492.0,9.7841,9.8338,9.7742,9.804,623492.0
2021-09-15 15:55:00,9.87,9.87,9.85,9.86,1071839.0,9.804,9.804,9.7841,9.794,1071839.0
2021-09-16 09:30:00,9.81,9.85,9.72,9.82,173710.0,9.7444,9.7841,9.655,9.7543,173710.0
2021-09-16 09:35:00,9.82,9.83,9.73,9.74,143576.0,9.7543,9.7642,9.6649,9.6748,143576.0
2021-09-16 09:40:00,9.74,9.78,9.72,9.77,401935.0,9.6748,9.7146,9.655,9.7046,401935.0
2021-09-16 09:45:00,9.78,9.8,9.74,9.75,205104.0,9.7146,9.7344,9.6748,9.6848,205104.0
2021-09-16 09:50:00,9.75,9.75,9.72,9.72,100744.0,9.6848,9.6848,9.655,9.655,100744.0
2021-09-16 09:55:00,9.72,9.73,9.69,9.69,90370.0,9.655,9.6649,9.6252,9.6252,90370.0
2021-09-16 10:00:00,9.7,9.71,9.69,9.7,64297.0,9.6351,9.645,9.6252,9.6351,64297.0
2021-09-16 10:05:00,9.7,9.71,9.66,9.67,156033.0,9.6351,9.645,9.5954,9.6053,156033.0
2021-09-16 10:10:00,9.66,9.67,9.64,9.64,38650.0,9.5954,9.6053,9.5755,9.5755,38650.0
2021-09-16 10:15:00,9.64,9.67,9.64,9.66,62570.0,9.5755,9.6053,9.5755,9.5954,62570.0
2021-09-16 10:20:00,9.67,9.67,9.62,9.63,96607.0,9.6053,9.6053,9.5556,9.5656,96607.0
2021-09-16 10:25:00,9.63,9.64,9.61,9.62,81804.0,9.5656,9.5755,9.5457,9.5556,81804.0
2021-09-16 10:30:00,9.62,9.62,9.6,9.61,46516.0,9.5556,9.5556,9.5358,9.5457,46516.0
2021-09-16 10:35:00,9.61,9.62,9.59,9.6,83694.0,9.5457,9.5556,9.5258,9.5358,83694.0
2021-09-16 10:40:00,9.6,9.6,9.53,9.55,140110.0,9.5358,9.5358,9.4662,9.4861,140110.0
2021-09-16 10:45:00,9.55,9.57,9.54,9.57,44813.0,9.4861,9.506,9.4762,9.506,44813.0
2021-09-16 10:50:00,9.57,9.61,9.56,9.61,60380.0,9.506,9.5457,9.496,9.5457,60380.0
2021-09-16 10:55:00,9.6,9.61,9.57,9.58,87365.0,9.5358,9.5457,9.506,9.5159,87365.0
2021-09-16 11:00:00,9.59,9.59,9.56,9.57,46414.0,9.5258,9.5258,9.496,9.506,46414.0
2021-09-16 11:05:00,9.57,9.59,9.56,9.59,34381.0,9.506,9.5258,9.496,9.5258,34381.0
2021-09-16 11:10:00,9.59,9.61,9.58,9.61,57083.0,9.5258,9.5457,9.5159,9.5457,57083.0
2021-09-16 11:15:00,9.61,9.61,9.57,9.58,55293.0,9.5457,9.5457,9.506,9.5159,55293.0
2021-09-16 11:20:00,9.58,9.59,9.56,9.56,56486.0,9.5159,9.5258,9.496,9.496,56486.0
2021-09-16 11:25:00,9.57,9.58,9.54,9.54,71608.0,9.506,9.5159,9.4762,9.4762,71608.0
2021-09-16 11:30:00,9.54,9.55,9.53,9.54,82607.0,9.4762,9.4861,9.4662,9.4762,82607.0
2021-09-16 11:35:00,9.53,9.55,9.51,9.54,177868.0,9.4662,9.4861,9.4464,9.4762,177868.0
2021-09-16 11:40:00,9.55,9.55,9.52,9.53,45219.0,9.4861,9.4861,9.4563,9.4662,45219.0
2021-09-16 11:45:00,9.53,9.54,9.52,9.54,54284.0,9.4662,9.4762,9.4563,9.4762,54284.0
2021-09-16 11:50:00,9.54,9.55,9.53,9.55,51523.0,9.4762,9.4861,9.4662,9.4861,51523.0
2021-09-16 11:55:00,9.55,9.57,9.54,9.57,68540.0,9.4861,9.506,9.4762,9.506,68540.0
2021-09-16 12:00:00,9.57,9.58,9.56,9.58,37085.0,9.506,9.5159,9.496,9.5159,37085.0
2021-09-16 12:05:00,9.58,9.6,9.57,9.6,61690.0,9.5159,9.5358,9.506,9.5358,61690.0
2021-09-16 12:10:00,9.6,9.62,9.59,9.62,466215.0,9.5358,9.5556,9.5258,9.5556,466215.0
2021-09-16 12:15:00,9.62,9.64,9.61,9.62,145322.0,9.5556,9.5755,9.5457,9.5556,145322.0
2021-09-16 12:20:00,9.62,9.62,9.56,9.58,556679.0,9.5556,9.5556,9.496,9.5159,556679.0
2021-09-16 12:25:00,9.58,9.58,9.56,9.57,45608.0,9.5159,9.5159,9.496,9.506,45608.0
2021-09-16 12:30:00,9.57,9.61,9.56,9.6,103535.0,9.506,9.5457,9.496,9.5358,103535.0
2021-09-16 12:35:00,9.6,9.63,9.59,9.63,57210.0,9.5358,9.5656,9.5258,9.5656,57210.0
2021-09-16 12:40:00,9.63,9.66,9.62,9.66,89921.0,9.5656,9.5954,9.5556,9.5954,89921.0
2021-09-16 12:45:00,9.66,9.7,9.65,9.7,192024.0,9.5954,9.6351,9.5854,9.6351,192024.0
2021-09-16 12:50:00,9.7,9.72,9.69,9.71,209933.0,9.6351,9.655,9.6252,9.645,209933.0
2021-09-16 12:55:00,9.71,9.73,9.69,9.7,111095.0,9.645,9.6649,9.6252,9.6351,111095.0
2021-09-16 13:00:00,9.7,9.7,9.68,9.69,67430.0,9.6351,9.6351,9.6152,9.6252,67430.0
2021-09-16 13:05:00,9.69,9.7,9.68,9.69,71036.0,9.6252,9.6351,9.6152,9.6252,71036.0
2021-09-16 13:10:00,9.69,9.69,9.68,9.69,34828.0,9.6252,9.6252,9.6152,9.6252,34828.0
2021-09-16 13:15:00,9.69,9.69,9.68,9.69,36366.0,9.6252,9.6252,9.6152,9.6252,36366.0
2021-09-16 13:20:00,9.69,9.7,9.68,9.69,77232.0,9.6252,9.6351,9.6152,9.6252,77232.0
2021-09-16 13:25:00,9.69,9.71,9.69,9.71,24960.0,9.6252,9.645,9.6252,9.645,24960.0
2021-09-16 13:30:00,9.71,9.71,9.69,9.69,32401.0,9.645,9.645,9.6252,9.6252,32401.0
2021-09-16 13:35:00,9.7,9.71,9.69,9.71,40346.0,9.6351,9.645,9.6252,9.645,40346.0
2021-09-16 13:40:00,9.71,9.73,9.71,9.73,32914.0,9.645,9.6649,9.645,9.6649,32914.0
2021-09-16 13:45:00,9.73,9.74,9.72,9.74,98258.0,9.6649,9.6748,9.655,9.6748,98258.0
2021-09-16 13:50:00,9.74,9.78,9.73,9.77,192089.0,9.6748,9.7146,9.6649,9.7046,192089.0
2021-09-16 13:55:00,9.77,9.77,9.74,9.75,81024.0,9.7046,9.7046,9.6748,9.6848,81024.0
2021-09-16 14:00:00,9.75,9.75,9.74,9.75,52870.0,9.6848,9.6848,9.6748,9.6848,52870.0
2021-09-16 14:05:00,9.75,9.78,9.73,9.78,125684.0,9.6848,9.7146,9.6649,9.7146,125684.0
2021-09-16 14:10:00,9.78,9.8,9.77,9.77,113492.0,9.7146,9.7344,9.7046,9.7046,113492.0
2021-09-16 14:15:00,9.77,9.79,9.77,9.78,89533.0,9.7046,9.7245,9.7046,9.7146,89533.0
2021-09-16 14:20:00,9.78,9.79,9.76,9.76,55253.0,9.7146,9.7245,9.6947,9.6947,55253.0
2021-09-16 14:25:00,9.76,9.79,9.76,9.79,113435.0,9.6947,9.7245,9.6947,9.7245,113435.0
2021-09-16 14:30:00,9.79,9.79,9.78,9.79,20919.0,9.7245,9.7245,9.7146,9.7245,20919.0
2021-09-16 14:35:00,9.79,9.79,9.75,9.76,107497.0,9.7245,9.7245,9.6848,9.6947,107497.0
2021-09-16 14:40:00,9.77,9.77,9.74,9.75,63485.0,9.7046,9.7046,9.6748,9.6848,63485.0
2021-09-16 14:45:00,9.74,9.77,9.73,9.76,95868.0,9.6748,9.7046,9.6649,9.6947,95868.0
2021-09-16 14:50:00,9.76,9.8,9.75,9.78,314881.0,9.6947,9.7344,9.6848,9.7146,314881.0
2021-09-16 14:55:00,9.77,9.78,9.77,9.78,29141.0,9.7046,9.7146,9.7046,9.7146,29141.0
2021-09-16 15:00:00,9.78,9.78,9.76,9.76,62384.0,9.7146,9.7146,9.6947,9.6947,62384.0
2021-09-16 15:05:00,9.77,9.78,9.75,9.78,83417.0,9.7046,9.7146,9.6848,9.7146,83417.0
2021-09-16 15:10:00,9.78,9.78,9.75,9.76,57309.0,9.7146,9.7146,9.6848,9.6947,57309.0
2021-09-16 15:15:00,9.76,9.77,9.75,9.76,88612.0,9.6947,9.7046,9.6848,9.6947,88612.0
2021-09-16 15:20:00,9.75,9.76,9.75,9.76,26802.0,9.6848,9.6947,9.6848,9.6947,26802.0
2021-09-16 15:25:00,9.76,9.79,9.75,9.77,135667.0,9.6947,9.7245,9.6848,9.7046,135667.0
2021-09-16 15:30:00,9.77,9.77,9.76,9.76,38421.0,9.7046,9.7046,9.6947,9.6947,38421.0
2021-09-16 15:35:00,9.77,9.77,9.73,9.75,420893.0,9.7046,9.7046,9.6649,9.6848,420893.0
2021-09-16 15:40:00,9.75,9.75,9.68,9.68,301321.0,9.6848,9.6848,9.6152,9.6152,301321.0
2021-09-16 15:45:00,9.69,9.69,9.65,9.66,230679.0,9.6252,9.6252,9.5854,9.5954,230679.0
2021-09-16 15:50:00,9.66,9.71,9.65,9.71,422003.0,9.5954,9.645,9.5854,9.645,422003.0
2021-09-16 15:55:00,9.71,9.71,9.66,9.66,753116.0,9.645,9.645,9.5954,9.5954,753116.0
2021-09-17 09:30:00,9.62,9.64,9.57,9.62,248626.0,9.5556,9.5755,9.506,9.5556,248626.0
2021-09-17 09:35:00,9.62,9.66,9.61,9.63,69384.0,9.5556,9.5954,9.5457,9.5656,69384.0
2021-09-17 09:40:00,9.63,9.63,9.57,9.58,73351.0,9.5656,9.5656,9.506,9.5159,73351.0
2021-09-17 09:45:00,9.58,9.61,9.57,9.59,81785.0,9.5159,9.5457,9.506,9.5258,81785.0
2021-09-17 09:50:00,9.59,9.65,9.58,9.65,64860.0,9.5258,9.5854,9.5159,9.5854,64860.0
2021-09-17 09:55:00,9.64,9.65,9.63,9.63,49837.0,9.5755,9.5854,9.5656,9.5656,49837.0
2021-09-17 10:00:00,9.63,9.66,9.63,9.63,97542.0,9.5656,9.5954,9.5656,9.5656,97542.0
2021-09-17 10:05:00,9.63,9.67,9.63,9.67,106024.0,9.5656,9.6053,9.5656,9.6053,106024.0
2021-09-17 10:10:00,9.66,9.69,9.66,9.67,133849.0,9.5954,9.6252,9.5954,9.6053,133849.0
2021-09-17 10:15:00,9.67,9.68,9.65,9.68,59550.0,9.6053,9.6152,9.5854,9.6152,59550.0
2021-09-17 10:20:00,9.68,9.71,9.67,9.71,112171.0,9.6152,9.645,9.6053,9.645,112171.0
2021-09-17 10:25:00,9.71,9.73,9.7,9.71,115258.0,9.645,9.6649,9.6351,9.645,115258.0
2021-09-17 10:30:00,9.71,9.72,9.7,9.71,71961.0,9.645,9.655,9.6351,9.645,71961.0
2021-09-17 10:35:00,9.71,9.72,9.69,9.7,122098.0,9.645,9.655,9.6252,9.6351,122098.0
2021-09-17 10:40:00,9.69,9.7,9.66,9.7,153115.0,9.6252,9.6351,9.5954,9.6351,153115.0
2021-09-17 10:45:00,9.7,9.72,9.69,9.71,92074.0,9.6351,9.655,9.6252,9.645,92074.0
2021-09-17 10:50:00,9.72,9.76,9.72,9.74,320075.0,9.655,9.6947,9.655,9.6748,320075.0
2021-09-17 10:55:00,9.74,9.75,9.73,9.75,63815.0,9.6748,9.6848,9.6649,9.6848,63815.0
2021-09-17 11:00:00,9.75,9.78,9.74,9.77,199390.0,9.6848,9.7146,9.6748,9.7046,199390.0
2021-09-17 11:05:00,9.77,9.77,9.71,9.71,204775.0,9.7046,9.7046,9.645,9.645,204775.0
2021-09-17 11:10:00,9.71,9.74,9.71,9.74,142183.0,9.645,9.6748,9.645,9.6748,142183.0
2021-09-17 11:15:00,9.74,9.74,9.72,9.72,64839.0,9.6748,9.6748,9.655,9.655,64839.0
2021-09-17 11:20:00,9.72,9.74,9.71,9.71,128939.0,9.655,9.6748,9.645,9.645,128939.0
2021-09-17 11:25:00,9.71,9.72,9.7,9.71,87629.0,9.645,9.655,9.6351,9.645,87629.0
2021-09-17 11:30:00,9.71,9.71,9.67,9.7,183560.0,9.645,9.645,9.6053,9.6351,183560.0
2021-09-17 11:35:00,9.7,9.7,9.68,9.69,72069.0,9.6351,9.6351,9.6152,9.6252,72069.0
2021-09-17 11:40:00,9.7,9.7,9.66,9.67,101386.0,9.6351,9.6351,9.5954,9.6053,101386.0
2021-09-17 11:45:00,9.68,9.68,9.66,9.66,80776.0,9.6152,9.6152,9.5954,9.5954,80776.0
2021-09-17 11:50:00,9.67,9.67,9.64,9.66,85970.0,9.6053,9.6053,9.5755,9.5954,85970.0
2021-09-17 11:55:00,9.66,9.69,9.65,9.68,156985.0,9.5954,9.6252,9.5854,9.6152,156985.0
2021-09-17 12:00:00,9.67,9.68,9.67,9.68,21774.0,9.6053,9.6152,9.6053,9.6152,21774.0
2021-09-17 12:05:00,9.68,9.72,9.67,9.7,368473.0,9.6152,9.655,9.6053,9.6351,368473.0
2021-09-17 12:10:00,9.71,9.75,9.7,9.74,470883.0,9.645,9.6848,9.6351,9.6748,470883.0
2021-09-17 12:15:00,9.74,9.77,9.73,9.75,153543.0,9.6748,9.7046,9.6649,9.6848,153543.0
2021-09-17 12:20:00,9.75,9.78,9.73,9.78,1718321.0,9.6848,9.7146,9.6649,9.7146,1718321.0
2021-09-17 12:25:00,9.77,9.78,9.74,9.74,221785.0,9.7046,9.7146,9.6748,9.6748,221785.0
2021-09-17 12:30:00,9.75,9.77,9.73,9.76,89373.0,9.6848,9.7046,9.6649,9.6947,89373.0
2021-09-17 12:35:00,9.76,9.8,9.75,9.79,109643.0,9.6947,9.7344,9.6848,9.7245,109643.0
2021-09-17 12:40:00,9.79,9.81,9.78,9.8,1765867.0,9.7245,9.7444,9.7146,9.7344,1765867.0
2021-09-17 12:45:00,9.8,9.84,9.79,9.83,194315.0,9.7344,9.7742,9.7245,9.7642,194315.0
2021-09-17 12:50:00,9.83,9.84,9.79,9.79,102716.0,9.7642,9.7742,9.7245,9.7245,102716.0
2021-09-17 12:55:00,9.79,9.81,9.78,9.8,91994.0,9.7245,9.7444,9.7146,9.7344,91994.0
2021-09-17 13:00:00,9.8,9.82,9.8,9.8,70660.0,9.7344,9.7543,9.7344,9.7344,70660.0
2021-09-17 13:05:00,9.8,9.81,9.79,9.79,47760.0,9.7344,9.7444,9.7245,9.7245,47760.0
2021-09-17 13:10:00,9.79,9.81,9.79,9.8,139516.0,9.7245,9.7444,9.7245,9.7344,139516.0
2021-09-17 13:15:00,9.81,9.83,9.8,9.83,80394.0,9.7444,9.7642,9.7344,9.7642,80394.0
2021-09-17 13:20:00,9.83,9.83,9.82,9.82,47706.0,9.7642,9.7642,9.7543,9.7543,47706.0
2021-09-17 13:25:00,9.82,9.85,9.82,9.85,139446.0,9.7543,9.7841,9.7543,9.7841,139446.0
2021-09-17 13:30:00,9.85,9.85,9.81,9.81,113428.0,9.7841,9.7841,9.7444,9.7444,113428.0
2021-09-17 13:35:00,9.82,9.82,9.81,9.82,60584.0,9.7543,9.7543,9.7444,9.7543,60584.0
2021-09-17 13:40:00,9.81,9.82,9.8,9.8,69267.0,9.7444,9.7543,9.7344,9.7344,69267.0
2021-09-17 13:45:00,9.8,9.81,9.79,9.8,107010.0,9.7344,9.7444,9.7245,9.7344,107010.0
2021-09-17 13:50:00,9.8,9.81,9.79,9.8,117237.0,9.7344,9.7444,9.7245,9.7344,117237.0
2021-09-17 13:55:00,9.8,9.81,9.79,9.79,58456.0,9.7344,9.7444,9.7245,9.7245,58456.0
2021-09-17 14:00:00,9.79,9.81,9.79,9.8,136785.0,9.7245,9.7444,9.7245,9.7344,136785.0
2021-09-17 14:05:00,9.8,9.84,9.8,9.84,109230.0,9.7344,9.7742,9.7344,9.7742,109230.0
2021-09-17 14:10:00,9.83,9.85,9.82,9.82,123472.0,9.7642,9.7841,9.7543,9.7543,123472.0
2021-09-17 14:15:00,9.82,9.83,9.79,9.79,175095.0,9.7543,9.7642,9.7245,9.7245,175095.0
2021-09-17 14:20:00,9.79,9.81,9.79,9.8,88696.0,9.7245,9.7444,9.7245,9.7344,88696.0
2021-09-17 14:25:00,9.8,9.81,9.79,9.79,68437.0,9.7344,9.7444,9.7245,9.7245,68437.0
2021-09-17 14:30:00,9.79,9.81,9.79,9.8,68756.0,9.7245,9.7444,9.7245,9.7344,68756.0
2021-09-17 14:35:00,9.8,9.82,9.79,9.8,100344.0,9.7344,9.7543,9.7245,9.7344,100344.0
2021-09-17 14:40:00,9.8,9.83,9.8,9.83,66807.0,9.7344,9.7642,9.7344,9.7642,66807.0
2021-09-17 14:45:00,9.83,9.83,9.79,9.8,176006.0,9.7642,9.7642,9.7245,9.7344,176006.0
2021-09-17 14:50:00,9.8,9.81,9.79,9.8,68829.0,9.7344,9.7444,9.7245,9.7344,68829.0
2021-09-17 14:55:00,9.79,9.83,9.79,9.8,119220.0,9.7245,9.7642,9.7245,9.7344,119220.0
2021-09-17 15:00:00,9.8,9.81,9.8,9.8,62889.0,9.7344,9.7444,9.7344,9.7344,62889.0
2021-09-17 15:05:00,9.8,9.81,9.78,9.79,97071.0,9.7344,9.7444,9.7146,9.7245,97071.0
2021-09-17 15:10:00,9.79,9.79,9.76,9.76,115844.0,9.7245,9.7245,9.6947,9.6947,115844.0
2021-09-17 15:15:00,9.77,9.79,9.75,9.79,148408.0,9.7046,9.7245,9.6848,9.7245,148408.0
2021-09-17 15:20:00,9.79,9.82,9.78,9.8,352397.0,9.7245,9.7543,9.7146,9.7344,352397.0
2021-09-17 15:25:00,9.8,9.81,9.78,9.8,95365.0,9.7344,9.7444,9.7146,9.7344,95365.0
2021-09-17 15:30:00,9.8,9.81,9.78,9.81,121562.0,9.7344,9.7444,9.7146,9.7444,121562.0
2021-09-17 15:35:00,9.81,9.82,9.77,9.78,334723.0,9.7444,9.7543,9.7046,9.7146,334723.0
2021-09-17 15:40:00,9.78,9.79,9.76,9.77,334247.0,9.7146,9.7245,9.6947,9.7046,334247.0
2021-09-17 15:45:00,9.77,9.78,9.74,9.75,388083.0,9.7046,9.7146,9.6748,9.6848,388083.0
2021-09-17 15:50:00,9.75,9.82,9.75,9.82,806209.0,9.6848,9.7543,9.6848,9.7543,806209.0
2021-09-17 15:55:00,9.82,9.84,9.79,9.84,1279341.0,9.7543,9.7742,9.7245,9.7742,1279341.0
2021-09-20 09:30:00,9.67,9.77,9.64,9.68,247928.0,9.6053,9.7046,9.5755,9.6152,247928.0
2021-09-20 09:35:00,9.68,9.69,9.63,9.66,122363.0,9.6152,9.6252,9.5656,9.5954,122363.0
2021-09-20 09:40:00,9.67,9.69,9.66,9.67,119453.0,9.6053,9.6252,9.5954,9.6053,119453.0
2021-09-20 09:45:00,9.68,9.7,9.64,9.66,123769.0,9.6152,9.6351,9.5755,9.5954,123769.0
2021-09-20 09:50:00,9.66,9.68,9.64,9.68,124210.0,9.5954,9.6152,9.5755,9.6152,124210.0
2021-09-20 09:55:00,9.68,9.71,9.67,9.69,108748.0,9.6152,9.645,9.6053,9.6252,108748.0
2021-09-20 10:00:00,9.69,9.69,9.64,9.68,113889.0,9.6252,9.6252,9.5755,9.6152,113889.0
2021-09-20 10:05:00,9.68,9.7,9.64,9.64,65658.0,9.6152,9.6351,9.5755,9.5755,65658.0
2021-09-20 10:10:00,9.65,9.67,9.64,9.65,100472.0,9.5854,9.6053,9.5755,9.5854,100472.0
2021-09-20 10:15:00,9.65,9.66,9.63,9.65,101915.0,9.5854,9.5954,9.5656,9.5854,101915.0
2021-09-20 10:20:00,9.65,9.66,9.63,9.63,92421.0,9.5854,9.5954,9.5656,9.5656,92421.0
2021-09-20 10:25:00,9.64,9.65,9.59,9.6,146057.0,9.5755,9.5854,9.5258,9.5358,146057.0
2021-09-20 10:30:00,9.6,9.62,9.58,9.59,153946.0,9.5358,9.5556,9.5159,9.5258,153946.0
2021-09-20 10:35:00,9.6,9.62,9.59,9.59,101183.0,9.5358,9.5556,9.5258,9.5258,101183.0
2021-09-20 10:40:00,9.59,9.6,9.57,9.59,117832.0,9.5258,9.5358,9.506,9.5258,117832.0
2021-09-20 10:45:00,9.58,9.62,9.58,9.62,140658.0,9.5159,9.5556,9.5159,9.5556,140658.0
2021-09-20 10:50:00,9.62,9.64,9.61,9.63,128603.0,9.5556,9.5755,9.5457,9.5656,128603.0
2021-09-20 10:55:00,9.63,9.64,9.62,9.63,36439.0,9.5656,9.5755,9.5556,9.5656,36439.0
2021-09-20 11:00:00,9.63,9.66,9.62,9.66,101825.0,9.5656,9.5954,9.5556,9.5954,101825.0
2021-09-20 11:05:00,9.66,9.68,9.64,9.64,94625.0,9.5954,9.6152,9.5755,9.5755,94625.0
2021-09-20 11:10:00,9.64,9.66,9.64,9.64,87439.0,9.5755,9.5954,9.5755,9.5755,87439.0
2021-09-20 11:15:00,9.65,9.65,9.62,9.63,108351.0,9.5854,9.5854,9.5556,9.5656,108351.0
2021-09-20 11:20:00,9.64,9.64,9.6,9.61,143449.0,9.5755,9.5755,9.5358,9.5457,143449.0
2021-09-20 11:25:00,9.61,9.63,9.59,9.61,214975.0,9.5457,9.5656,9.5258,9.5457,214975.0
2021-09-20 11:30:00,9.61,9.62,9.57,9.59,113959.0,9.5457,9.5556,9.506,9.5258,113959.0
2021-09-20 11:35:00,9.59,9.59,9.57,9.59,47480.0,9.5258,9.5258,9.506,9.5258,47480.0
2021-09-20 11:40:00,9.59,9.6,9.57,9.59,81244.0,9.5258,9.5358,9.506,9.5258,81244.0
2021-09-20 11:45:00,9.59,9.6,9.58,9.6,24684.0,9.5258,9.5358,9.5159,9.5358,24684.0
2021-09-20 11:50:00,9.6,9.6,9.57,9.57,37003.0,9.5358,9.5358,9.506,9.506,37003.0
2021-09-20 11:55:00,9.58,9.61,9.57,9.61,166279.0,9.5159,9.5457,9.506,9.5457,166279.0
2021-09-20 12:00:00,9.61,9.62,9.6,9.61,111577.0,9.5457,9.5556,9.5358,9.5457,111577.0
2021-09-20 12:05:00,9.61,9.62,9.6,9.62,38779.0,9.5457,9.5556,9.5358,9.5556,38779.0
2021-09-20 12:10:00,9.61,9.63,9.61,9.62,51748.0,9.5457,9.5656,9.5457,9.5556,51748.0
2021-09-20 12:15:00,9.62,9.63,9.61,9.62,43519.0,9.5556,9.5656,9.5457,9.5556,43519.0
2021-09-20 12:20:00,9.62,9.62,9.59,9.62,125559.0,9.5556,9.5556,9.5258,9.5556,125559.0
2021-09-20 12:25:00,9.62,9.63,9.61,9.62,245721.0,9.5556,9.5656,9.5457,9.5556,245721.0
2021-09-20 12:30:00,9.62,9.65,9.61,9.64,98402.0,9.5556,9.5854,9.5457,9.5755,98402.0
2021-09-20 12:35:00,9.64,9.65,9.62,9.64,134771.0,9.5755,9.5854,9.5556,9.5755,134771.0
2021-09-20 12:40:00,9.64,9.65,9.61,9.62,143699.0,9.5755,9.5854,9.5457,9.5556,143699.0
2021-09-20 12:45:00,9.62,9.62,9.6,9.62,62971.0,9.5556,9.5556,9.5358,9.5556,62971.0
2021-09-20 12:50:00,9.62,9.62,9.6,9.61,52720.0,9.5556,9.5556,9.5358,9.5457,52720.0
2021-09-20 12:55:00,9.6,9.61,9.57,9.58,76890.0,9.5358,9.5457,9.506,9.5159,76890.0
2021-09-20 13:00:00,9.58,9.6,9.56,9.57,87123.0,9.5159,9.5358,9.496,9.506,87123.0
2021-09-20 13:05:00,9.57,9.58,9.55,9.57,117798.0,9.506,9.5159,9.4861,9.506,117798.0
2021-09-20 13:10:00,9.57,9.57,9.53,9.54,97997.0,9.506,9.506,9.4662,9.4762,97997.0
2021-09-20 13:15:00,9.54,9.54,9.53,9.54,78002.0,9.4762,9.4762,9.4662,9.4762,78002.0
2021-09-20 13:20:00,9.54,9.54,9.52,9.53,41228.0,9.4762,9.4762,9.4563,9.4662,41228.0
2021-09-20 13:25:00,9.53,9.54,9.52,9.54,39583.0,9.4662,9.4762,9.4563,9.4762,39583.0
2021-09-20 13:30:00,9.54,9.56,9.53,9.55,99105.0,9.4762,9.496,9.4662,9.4861,99105.0
2021-09-20 13:35:00,9.55,9.58,9.55,9.57,89579.0,9.4861,9.5159,9.4861,9.506,89579.0
2021-09-20 13:40:00,9.57,9.58,9.54,9.55,98398.0,9.506,9.5159,9.4762,9.4861,98398.0
2021-09-20 13:45:00,9.55,9.57,9.55,9.57,29537.0,9.4861,9.506,9.4861,9.506,29537.0
2021-09-20 13:50:00,9.57,9.57,9.55,9.57,72107.0,9.506,9.506,9.4861,9.506,72107.0
2021-09-20 13:55:00,9.56,9.58,9.56,9.57,83090.0,9.496,9.5159,9.496,9.506,83090.0
2021-09-20 14:00:00,9.58,9.59,9.57,9.59,80892.0,9.5159,9.5258,9.506,9.5258,80892.0
2021-09-20 14:05:00,9.59,9.59,9.54,9.54,98356.0,9.5258,9.5258,9.4762,9.4762,98356.0
2021-09-20 14:10:00,9.54,9.54,9.51,9.51,74357.0,9.4762,9.4762,9.4464,9.4464,74357.0
2021-09-20 14:15:00,9.51,9.53,9.51,9.53,68800.0,9.4464,9.4662,9.4464,9.4662,68800.0
2021-09-20 14:20:00,9.53,9.53,9.5,9.52,150502.0,9.4662,9.4662,9.4364,9.4563,150502.0
2021-09-20 14:25:00,9.52,9.52,9.51,9.51,28508.0,9.4563,9.4563,9.4464,9.4464,28508.0
2021-09-20 14:30:00,9.52,9.53,9.51,9.53,154124.0,9.4563,9.4662,9.4464,9.4662,154124.0
2021-09-20 14:35:00,9.53,9.54,9.52,9.54,79258.0,9.4662,9.4762,9.4563,9.4762,79258.0
2021-09-20 14:40:00,9.54,9.55,9.52,9.53,231766.0,9.4762,9.4861,9.4563,9.4662,231766.0
2021-09-20 14:45:00,9.53,9.55,9.52,9.54,108096.0,9.4662,9.4861,9.4563,9.4762,108096.0
2021-09-20 14:50:00,9.54,9.55,9.53,9.54,63728.0,9.4762,9.4861,9.4662,9.4762,63728.0
2021-09-20 14:55:00,9.54,9.55,9.51,9.51,103768.0,9.4762,9.4861,9.4464,9.4464,103768.0
2021-09-20 15:00:00,9.51,9.52,9.46,9.47,120978.0,9.4464,9.4563,9.3967,9.4066,120978.0
2021-09-20 15:05:00,9.48,9.48,9.44,9.46,500434.0,9.4166,9.4166,9.3768,9.3967,500434.0
2021-09-20 15:10:00,9.46,9.51,9.46,9.5,472795.0,9.3967,9.4464,9.3967,9.4364,472795.0
2021-09-20 15:15:00,9.5,9.52,9.46,9.46,105491.0,9.4364,9.4563,9.3967,9.3967,105491.0
2021-09-20 15:20:00,9.46,9.49,9.46,9.48,105640.0,9.3967,9.4265,9.3967,9.4166,105640.0
2021-09-20 15:25:00,9.49,9.54,9.48,9.53,107095.0,9.4265,9.4762,9.4166,9.4662,107095.0
2021-09-20 15:30:00,9.54,9.55,9.53,9.54,148867.0,9.4762,9.4861,9.4662,9.4762,148867.0
2021-09-20 15:35:00,9.54,9.57,9.53,9.53,397958.0,9.4762,9.506,9.4662,9.4662,397958.0
2021-09-20 15:40:00,9.54,9.58,9.51,9.56,357469.0,9.4762,9.5159,9.4464,9.496,357469.0
2021-09-20 15:45:00,9.57,9.6,9.56,9.59,491240.0,9.506,9.5358,9.496,9.5258,491240.0
2021-09-20 15:50:00,9.59,9.62,9.58,9.59,390739.0,9.5258,9.5556,9.5159,9.5258,390739.0
2021-09-20 15:55:00,9.59,9.6,9.57,9.57,1159081.0,9.5258,9.5358,9.506,9.506,1159081.0
2021-09-21 09:30:00,9.59,9.75,9.55,9.71,288914.0,9.5258,9.6848,9.4861,9.645,288914.0
2021-09-21 09:35:00,9.72,9.75,9.71,9.71,76389.0,9.655,9.6848,9.645,9.645,76389.0
2021-09-21 09:40:00,9.71,9.73,9.71,9.72,34682.0,9.645,9.6649,9.645,9.655,34682.0
2021-09-21 09:45:00,9.73,9.77,9.72,9.77,318269.0,9.6649,9.7046,9.655,9.7046,318269.0
2021-09-21 09:50:00,9.77,9.82,9.76,9.79,377875.0,9.7046,9.7543,9.6947,9.7245,377875.0
2021-09-21 09:55:00,9.8,9.82,9.79,9.82,255925.0,9.7344,9.7543,9.7245,9.7543,255925.0
2021-09-21 10:00:00,9.82,9.83,9.8,9.83,261807.0,9.7543,9.7642,9.7344,9.7642,261807.0
2021-09-21 10:05:00,9.83,9.87,9.82,9.87,255585.0,9.7642,9.804,9.7543,9.804,255585.0
2021-09-21 10:10:00,9.86,9.96,9.86,9.92,476137.0,9.794,9.8934,9.794,9.8536,476137.0
2021-09-21 10:15:00,9.91,9.92,9.85,9.88,196635.0,9.8437,9.8536,9.7841,9.8139,196635.0
2021-09-21 10:20:00,9.89,9.92,9.87,9.88,148448.0,9.8238,9.8536,9.804,9.8139,148448.0
2021-09-21 10:25:00,9.88,9.94,9.86,9.94,300143.0,9.8139,9.8735,9.794,9.8735,300143.0
2021-09-21 10:30:00,9.94,9.95,9.89,9.92,174585.0,9.8735,9.8834,9.8238,9.8536,174585.0
2021-09-21 10:35:00,9.92,9.92,9.88,9.91,230917.0,9.8536,9.8536,9.8139,9.8437,230917.0
2021-09-21 10:40:00,9.91,9.92,9.9,9.92,162109.0,9.8437,9.8536,9.8338,9.8536,162109.0
2021-09-21 10:45:00,9.91,9.92,9.89,9.91,254367.0,9.8437,9.8536,9.8238,9.8437,254367.0
2021-09-21 10:50:00,9.91,9.91,9.88,9.91,166045.0,9.8437,9.8437,9.8139,9.8437,166045.0
2021-09-21 10:55:00,9.91,9.92,9.89,9.92,367122.0,9.8437,9.8536,9.8238,9.8536,367122.0
2021-09-21 11:00:00,9.92,9.92,9.89,9.9,699536.0,9.8536,9.8536,9.8238,9.8338,699536.0
2021-09-21 11:05:00,9.9,9.91,9.89,9.9,212099.0,9.8338,9.8437,9.8238,9.8338,212099.0
2021-09-21 11:10:00,9.9,9.91,9.89,9.9,136209.0,9.8338,9.8437,9.8238,9.8338,136209.0
2021-09-21 11:15:00,9.9,9.91,9.89,9.9,116529.0,9.8338,9.8437,9.8238,9.8338,116529.0
2021-09-21 11:20:00,9.9,9.9,9.89,9.89,79796.0,9.8338,9.8338,9.8238,9.8238,79796.0
2021-09-21 11:25:00,9.9,9.91,9.89,9.91,198662.0,9.8338,9.8437,9.8238,9.8437,198662.0
2021-09-21 11:30:00,9.91,9.92,9.89,9.92,168995.0,9.8437,9.8536,9.8238,9.8536,168995.0
2021-09-21 11:35:00,9.92,9.92,9.91,9.92,70368.0,9.8536,9.8536,9.8437,9.8536,70368.0
2021-09-21 11:40:00,9.92,9.92,9.89,9.92,260390.0,9.8536,9.8536,9.8238,9.8536,260390.0
2021-09-21 11:45:00,9.92,9.92,9.88,9.88,209088.0,9.8536,9.8536,9.8139,9.8139,209088.0
2021-09-21 11:50:00,9.88,9.91,9.87,9.91,157718.0,9.8139,9.8437,9.804,9.8437,157718.0
2021-09-21 11:55:00,9.91,9.91,9.9,9.9,53377.0,9.8437,9.8437,9.8338,9.8338,53377.0
2021-09-21 12:00:00,9.91,9.92,9.89,9.91,313731.0,9.8437,9.8536,9.8238,9.8437,313731.0
2021-09-21 12:05:00,9.9,9.94,9.9,9.93,135292.0,9.8338,9.8735,9.8338,9.8636,135292.0
2021-09-21 12:10:00,9.94,9.95,9.93,9.95,58933.0,9.8735,9.8834,9.8636,9.8834,58933.0
2021-09-21 12:15:00,9.95,9.95,9.92,9.93,102258.0,9.8834,9.8834,9.8536,9.8636,102258.0
2021-09-21 12:20:00,9.92,9.94,9.91,9.94,76929.0,9.8536,9.8735,9.8437,9.8735,76929.0
2021-09-21 12:25:00,9.94,9.94,9.9,9.91,139274.0,9.8735,9.8735,9.8338,9.8437,139274.0
2021-09-21 12:30:00,9.92,9.92,9.89,9.9,382708.0,9.8536,9.8536,9.8238,9.8338,382708.0
2021-09-21 12:35:00,9.9,9.91,9.86,9.88,1003888.0,9.8338,9.8437,9.794,9.8139,1003888.0
2021-09-21 12:40:00,9.89,9.94,9.88,9.9,291106.0,9.8238,9.8735,9.8139,9.8338,291106.0
2021-09-21 12:45:00,9.9,9.91,9.89,9.91,322618.0,9.8338,9.8437,9.8238,9.8437,322618.0
2021-09-21 12:50:00,9.91,9.91,9.89,9.91,299007.0,9.8437,9.8437,9.8238,9.8437,299007.0
2021-09-21 12:55:00,9.91,9.94,9.9,9.92,223347.0,9.8437,9.8735,9.8338,9.8536,223347.0
2021-09-21 13:00:00,9.92,9.92,9.87,9.88,98965.0,9.8536,9.8536,9.804,9.8139,98965.0
2021-09-21 13:05:00,9.88,9.9,9.85,9.86,149413.0,9.8139,9.8338,9.7841,9.794,149413.0
2021-09-21 13:10:00,9.86,9.86,9.84,9.85,66188.0,9.794,9.794,9.7742,9.7841,66188.0
2021-09-21 13:15:00,9.85,9.85,9.82,9.83,126472.0,9.7841,9.7841,9.7543,9.7642,126472.0
2021-09-21 13:20:00,9.83,9.84,9.81,9.82,184482.0,9.7642,9.7742,9.7444,9.7543,184482.0
2021-09-21 13:25:00,9.82,9.83,9.78,9.83,250519.0,9.7543,9.7642,9.7146,9.7642,250519.0
2021-09-21 13:30:00,9.83,9.84,9.82,9.84,64179.0,9.7642,9.7742,9.7543,9.7742,64179.0
2021-09-21 13:35:00,9.84,9.87,9.84,9.87,87436.0,9.7742,9.804,9.7742,9.804,87436.0
2021-09-21 13:40:00,9.87,9.87,9.85,9.87,40605.0,9.804,9.804,9.7841,9.804,40605.0
2021-09-21 13:45:00,9.87,9.87,9.83,9.85,274463.0,9.804,9.804,9.7642,9.7841,274463.0
2021-09-21 13:50:00,9.85,9.88,9.84,9.87,552512.0,9.7841,9.8139,9.7742,9.804,552512.0
2021-09-21 13:55:00,9.87,9.87,9.84,9.86,95522.0,9.804,9.804,9.7742,9.794,95522.0
2021-09-21 14:00:00,9.85,9.87,9.85,9.86,39727.0,9.7841,9.804,9.7841,9.794,39727.0
2021-09-21 14:05:00,9.86,9.87,9.85,9.86,107357.0,9.794,9.804,9.7841,9.794,107357.0
2021-09-21 14:10:00,9.85,9.86,9.84,9.85,310717.0,9.7841,9.794,9.7742,9.7841,310717.0
2021-09-21 14:15:00,9.85,9.86,9.84,9.85,51231.0,9.7841,9.794,9.7742,9.7841,51231.0
2021-09-21 14:20:00,9.85,9.85,9.83,9.84,105452.0,9.7841,9.7841,9.7642,9.7742,105452.0
2021-09-21 14:25:00,9.83,9.84,9.81,9.82,120878.0,9.7642,9.7742,9.7444,9.7543,120878.0
2021-09-21 14:30:00,9.82,9.82,9.79,9.82,198411.0,9.7543,9.7543,9.7245,9.7543,198411.0
2021-09-21 14:35:00,9.82,9.84,9.81,9.83,155010.0,9.7543,9.7742,9.7444,9.7642,155010.0
2021-09-21 14:40:00,9.83,9.85,9.82,9.84,301478.0,9.7642,9.7841,9.7543,9.7742,301478.0
2021-09-21 14:45:00,9.84,9.85,9.82,9.83,185709.0,9.7742,9.7841,9.7543,9.7642,185709.0
2021-09-21 14:50:00,9.83,9.88,9.82,9.84,132301.0,9.7642,9.8139,9.7543,9.7742,132301.0
2021-09-21 14:55:00,9.84,9.85,9.84,9.84,62137.0,9.7742,9.7841,9.7742,9.7742,62137.0
2021-09-21 15:00:00,9.85,9.86,9.84,9.84,236746.0,9.7841,9.794,9.7742,9.7742,236746.0
2021-09-21 15:05:00,9.84,9.85,9.83,9.83,110279.0,9.7742,9.7841,9.7642,9.7642,110279.0
2021-09-21 15:10:00,9.84,9.86,9.83,9.85,223360.0,9.7742,9.794,9.7642,9.7841,223360.0
2021-09-21 15:15:00,9.85,9.86,9.83,9.86,299920.0,9.7841,9.794,9.7642,9.794,299920.0
2021-09-21 15:20:00,9.86,9.86,9.84,9.86,203219.0,9.794,9.794,9.7742,9.794,203219.0
2021-09-21 15:25:00,9.86,9.86,9.84,9.84,158297.0,9.794,9.794,9.7742,9.7742,158297.0
2021-09-21 15:30:00,9.85,9.85,9.81,9.82,335409.0,9.7841,9.7841,9.7444,9.7543,335409.0
2021-09-21 15:35:00,9.82,9.83,9.76,9.79,597054.0,9.7543,9.7642,9.6947,9.7245,597054.0
2021-09-21 15:40:00,9.79,9.84,9.78,9.83,686383.0,9.7245,9.7742,9.7146,9.7642,686383.0
2021-09-21 15:45:00,9.83,9.83,9.78,9.8,737101.0,9.7642,9.7642,9.7146,9.7344,737101.0
2021-09-21 15:50:00,9.8,9.83,9.78,9.79,1080382.0,9.7344,9.7642,9.7146,9.7245,1080382.0
2021-09-21 15:55:00,9.79,9.81,9.77,9.8,1381104.0,9.7245,9.7444,9.7046,9.7344,1381104.0
2021-09-22 09:30:00,9.88,10.02,9.85,9.99,816738.0,9.8139,9.953,9.7841,9.9232,816738.0
2021-09-22 09:35:00,9.98,10.02,9.98,9.99,167181.0,9.9132,9.953,9.9132,9.9232,167181.0
2021-09-22 09:40:00,9.99,10.0,9.95,9.97,152827.0,9.9232,9.9331,9.8834,9.9033,152827.0
2021-09-22 09:45:00,9.97,9.97,9.89,9.9,192277.0,9.9033,9.9033,9.8238,9.8338,192277.0
2021-09-22 09:50:00,9.9,9.93,9.9,9.92,85578.0,9.8338,9.8636,9.8338,9.8536,85578.0
2021-09-22 09:55:00,9.92,9.97,9.9,9.97,118464.0,9.8536,9.9033,9.8338,9.9033,118464.0
2021-09-22 10:00:00,9.97,9.98,9.95,9.97,77574.0,9.9033,9.9132,9.8834,9.9033,77574.0
2021-09-22 10:05:00,9.96,9.98,9.96,9.98,42458.0,9.8934,9.9132,9.8934,9.9132,42458.0
2021-09-22 10:10:00,9.98,10.0,9.97,10.0,154037.0,9.9132,9.9331,9.9033,9.9331,154037.0
2021-09-22 10:15:00,10.0,10.0,9.98,10.0,452805.0,9.9331,9.9331,9.9132,9.9331,452805.0
2021-09-22 10:20:00,10.0,10.0,9.96,9.96,88148.0,9.9331,9.9331,9.8934,9.8934,88148.0
2021-09-22 10:25:00,9.97,10.0,9.96,9.99,68505.0,9.9033,9.9331,9.8934,9.9232,68505.0
2021-09-22 10:30:00,9.99,10.0,9.98,10.0,230796.0,9.9232,9.9331,9.9132,9.9331,230796.0
2021-09-22 10:35:00,10.0,10.01,9.99,10.01,389243.0,9.9331,9.943,9.9232,9.943,389243.0
2021-09-22 10:40:00,10.01,10.01,9.98,10.0,405339.0,9.943,9.943,9.9132,9.9331,405339.0
2021-09-22 10:45:00,9.99,10.0,9.98,10.0,319074.0,9.9232,9.9331,9.9132,9.9331,319074.0
2021-09-22 10:50:00,9.99,10.0,9.99,10.0,342296.0,9.9232,9.9331,9.9232,9.9331,342296.0
2021-09-22 10:55:00,10.0,10.0,9.97,10.0,387073.0,9.9331,9.9331,9.9033,9.9331,387073.0
2021-09-22 11:00:00,10.0,10.0,9.97,9.99,280442.0,9.9331,9.9331,9.9033,9.9232,280442.0
2021-09-22 11:05:00,9.99,10.0,9.98,10.0,505972.0,9.9232,9.9331,9.9132,9.9331,505972.0
2021-09-22 11:10:00,10.0,10.0,9.99,9.99,517481.0,9.9331,9.9331,9.9232,9.9232,517481.0
2021-09-22 11:15:00,9.99,10.0,9.98,9.98,149010.0,9.9232,9.9331,9.9132,9.9132,149010.0
2021-09-22 11:20:00,9.98,9.98,9.94,9.96,356423.0,9.9132,9.9132,9.8735,9.8934,356423.0
2021-09-22 11:25:00,9.96,10.0,9.96,10.0,258418.0,9.8934,9.9331,9.8934,9.9331,258418.0
2021-09-22 11:30:00,10.0,10.0,9.96,9.98,83044.0,9.9331,9.9331,9.8934,9.9132,83044.0
2021-09-22 11:35:00,9.98,9.99,9.97,9.97,30456.0,9.9132,9.9232,9.9033,9.9033,30456.0
2021-09-22 11:40:00,9.97,9.98,9.95,9.96,86824.0,9.9033,9.9132,9.8834,9.8934,86824.0
2021-09-22 11:45:00,9.97,9.97,9.95,9.96,26181.0,9.9033,9.9033,9.8834,9.8934,26181.0
2021-09-22 11:50:00,9.95,9.97,9.94,9.96,79580.0,9.8834,9.9033,9.8735,9.8934,79580.0
2021-09-22 11:55:00,9.95,9.98,9.95,9.97,54040.0,9.8834,9.9132,9.8834,9.9033,54040.0
2021-09-22 12:00:00,9.97,9.99,9.97,9.99,47254.0,9.9033,9.9232,9.9033,9.9232,47254.0
2021-09-22 12:05:00,9.99,10.0,9.98,9.99,77729.0,9.9232,9.9331,9.9132,9.9232,77729.0
2021-09-22 12:10:00,9.99,9.99,9.98,9.99,8720.0,9.9232,9.9232,9.9132,9.9232,8720.0
2021-09-22 12:15:00,9.99,9.99,9.96,9.97,117102.0,9.9232,9.9232,9.8934,9.9033,117102.0
2021-09-22 12:20:00,9.97,9.97,9.96,9.97,18149.0,9.9033,9.9033,9.8934,9.9033,18149.0
2021-09-22 12:25:00,9.96,9.97,9.96,9.96,15009.0,9.8934,9.9033,9.8934,9.8934,15009.0
2021-09-22 12:30:00,9.97,9.99,9.96,9.99,67701.0,9.9033,9.9232,9.8934,9.9232,67701.0
2021-09-22 12:35:00,9.99,9.99,9.98,9.99,29308.0,9.9232,9.9232,9.9132,9.9232,29308.0
2021-09-22 12:40:00,9.99,9.99,9.97,9.99,108072.0,9.9232,9.9232,9.9033,9.9232,108072.0
2021-09-22 12:45:00,9.98,9.99,9.98,9.99,18908.0,9.9132,9.9232,9.9132,9.9232,18908.0
2021-09-22 12:50:00,9.99,10.0,9.98,10.0,56534.0,9.9232,9.9331,9.9132,9.9331,56534.0
2021-09-22 12:55:00,9.99,10.0,9.98,9.99,99236.0,9.9232,9.9331,9.9132,9.9232,99236.0
2021-09-22 13:00:00,9.99,9.99,9.97,9.97,24364.0,9.9232,9.9232,9.9033,9.9033,24364.0
2021-09-22 13:05:00,9.97,9.98,9.96,9.97,39762.0,9.9033,9.9132,9.8934,9.9033,39762.0
2021-09-22 13:10:00,9.96,9.97,9.95,9.95,300996.0,9.8934,9.9033,9.8834,9.8834,300996.0
2021-09-22 13:15:00,9.95,9.95,9.92,9.95,92755.0,9.8834,9.8834,9.8536,9.8834,92755.0
2021-09-22 13:20:00,9.94,9.95,9.93,9.93,87489.0,9.8735,9.8834,9.8636,9.8636,87489.0
2021-09-22 13:25:00,9.93,9.94,9.93,9.94,20398.0,9.8636,9.8735,9.8636,9.8735,20398.0
2021-09-22 13:30:00,9.93,9.94,9.91,9.91,65294.0,9.8636,9.8735,9.8437,9.8437,65294.0
2021-09-22 13:35:00,9.91,9.92,9.9,9.91,49343.0,9.8437,9.8536,9.8338,9.8437,49343.0
2021-09-22 13:40:00,9.91,9.91,9.88,9.91,96026.0,9.8437,9.8437,9.8139,9.8437,96026.0
2021-09-22 13:45:00,9.91,9.91,9.89,9.91,87064.0,9.8437,9.8437,9.8238,9.8437,87064.0
2021-09-22 13:50:00,9.91,9.92,9.9,9.92,97144.0,9.8437,9.8536,9.8338,9.8536,97144.0
2021-09-22 13:55:00,9.91,9.94,9.9,9.91,74584.0,9.8437,9.8735,9.8338,9.8437,74584.0
2021-09-22 14:00:00,9.9,9.93,9.87,9.9,144616.0,9.8338,9.8636,9.804,9.8338,144616.0
2021-09-22 14:05:00,9.91,9.92,9.88,9.89,77286.0,9.8437,9.8536,9.8139,9.8238,77286.0
2021-09-22 14:10:00,9.89,9.92,9.89,9.91,93177.0,9.8238,9.8536,9.8238,9.8437,93177.0
2021-09-22 14:15:00,9.91,9.92,9.9,9.91,60058.0,9.8437,9.8536,9.8338,9.8437,60058.0
2021-09-22 14:20:00,9.91,9.92,9.9,9.92,112868.0,9.8437,9.8536,9.8338,9.8536,112868.0
2021-09-22 14:25:00,9.92,9.93,9.87,9.9,651663.0,9.8536,9.8636,9.804,9.8338,651663.0
2021-09-22 14:30:00,9.9,9.94,9.89,9.93,92250.0,9.8338,9.8735,9.8238,9.8636,92250.0
2021-09-22 14:35:00,9.93,9.94,9.89,9.9,273116.0,9.8636,9.8735,9.8238,9.8338,273116.0
2021-09-22 14:40:00,9.9,9.91,9.88,9.88,149206.0,9.8338,9.8437,9.8139,9.8139,149206.0
2021-09-22 14:45:00,9.88,9.9,9.86,9.86,186777.0,9.8139,9.8338,9.794,9.794,186777.0
2021-09-22 14:50:00,9.87,9.88,9.84,9.87,110409.0,9.804,9.8139,9.7742,9.804,110409.0
2021-09-22 14:55:00,9.87,9.89,9.86,9.88,38806.0,9.804,9.8238,9.794,9.8139,38806.0
2021-09-22 15:00:00,9.88,9.88,9.86,9.87,111952.0,9.8139,9.8139,9.794,9.804,111952.0
2021-09-22 15:05:00,9.87,9.89,9.85,9.88,154163.0,9.804,9.8238,9.7841,9.8139,154163.0
2021-09-22 15:10:00,9.89,9.92,9.88,9.9,87320.0,9.8238,9.8536,9.8139,9.8338,87320.0
2021-09-22 15:15:00,9.91,9.93,9.9,9.93,146619.0,9.8437,9.8636,9.8338,9.8636,146619.0
2021-09-22 15:20:00,9.93,9.93,9.9,9.91,70930.0,9.8636,9.8636,9.8338,9.8437,70930.0
2021-09-22 15:25:00,9.91,9.91,9.88,9.89,64353.0,9.8437,9.8437,9.8139,9.8238,64353.0
2021-09-22 15:30:00,9.88,9.89,9.86,9.88,164263.0,9.8139,9.8238,9.794,9.8139,164263.0
2021-09-22 15:35:00,9.87,9.9,9.86,9.88,328070.0,9.804,9.8338,9.794,9.8139,328070.0
2021-09-22 15:40:00,9.88,9.89,9.87,9.88,191124.0,9.8139,9.8238,9.804,9.8139,191124.0
2021-09-22 15:45:00,9.88,9.89,9.86,9.87,228507.0,9.8139,9.8238,9.794,9.804,228507.0
2021-09-22 15:50:00,9.87,9.88,9.86,9.86,402216.0,9.804,9.8139,9.794,9.794,402216.0
2021-09-22 15:55:00,9.87,9.89,9.86,9.88,954598.0,9.804,9.8238,9.794,9.8139,954598.0
2021-09-23 09:30:00,9.9,9.93,9.84,9.93,87973.0,9.8338,9.8636,9.7742,9.8636,87973.0
2021-09-23 09:35:00,9.92,9.92,9.87,9.89,138457.0,9.8536,9.8536,9.804,9.8238,138457.0
2021-09-23 09:40:00,9.9,9.91,9.87,9.91,183714.0,9.8338,9.8437,9.804,9.8437,183714.0
2021-09-23 09:45:00,9.91,9.93,9.89,9.92,120662.0,9.8437,9.8636,9.8238,9.8536,120662.0
2021-09-23 09:50:00,9.92,9.92,9.86,9.87,438112.0,9.8536,9.8536,9.794,9.804,438112.0
2021-09-23 09:55:00,9.87,9.91,9.86,9.88,154912.0,9.804,9.8437,9.794,9.8139,154912.0
2021-09-23 10:00:00,9.88,9.91,9.88,9.9,200153.0,9.8139,9.8437,9.8139,9.8338,200153.0
2021-09-23 10:05:00,9.89,9.92,9.89,9.9,291399.0,9.8238,9.8536,9.8238,9.8338,291399.0
2021-09-23 10:10:00,9.9,9.91,9.89,9.91,153580.0,9.8338,9.8437,9.8238,9.8437,153580.0
2021-09-23 10:15:00,9.91,9.91,9.9,9.91,49289.0,9.8437,9.8437,9.8338,9.8437,49289.0
2021-09-23 10:20:00,9.91,9.92,9.9,9.92,39837.0,9.8437,9.8536,9.8338,9.8536,39837.0
2021-09-23 10:25:00,9.92,9.93,9.91,9.93,219935.0,9.8536,9.8636,9.8437,9.8636,219935.0
2021-09-23 10:30:00,9.93,9.94,9.92,9.93,341887.0,9.8636,9.8735,9.8536,9.8636,341887.0
2021-09-23 10:35:00,9.93,9.93,9.9,9.91,142438.0,9.8636,9.8636,9.8338,9.8437,142438.0
2021-09-23 10:40:00,9.91,9.91,9.9,9.91,56902.0,9.8437,9.8437,9.8338,9.8437,56902.0
2021-09-23 10:45:00,9.91,9.92,9.9,9.92,135384.0,9.8437,9.8536,9.8338,9.8536,135384.0
2021-09-23 10:50:00,9.92,9.93,9.91,9.93,15212.0,9.8536,9.8636,9.8437,9.8636,15212.0
2021-09-23 10:55:00,9.93,9.93,9.9,9.91,71366.0,9.8636,9.8636,9.8338,9.8437,71366.0
2021-09-23 11:00:00,9.91,9.91,9.88,9.88,102091.0,9.8437,9.8437,9.8139,9.8139,102091.0
2021-09-23 11:05:00,9.88,9.91,9.87,9.91,169940.0,9.8139,9.8437,9.804,9.8437,169940.0
2021-09-23 11:10:00,9.91,9.92,9.9,9.9,135794.0,9.8437,9.8536,9.8338,9.8338,135794.0
2021-09-23 11:15:00,9.9,9.91,9.9,9.91,74303.0,9.8338,9.8437,9.8338,9.8437,74303.0
2021-09-23 11:20:00,9.91,9.91,9.9,9.91,46867.0,9.8437,9.8437,9.8338,9.8437,46867.0
2021-09-23 11:25:00,9.91,9.91,9.88,9.88,47271.0,9.8437,9.8437,9.8139,9.8139,47271.0
2021-09-23 11:30:00,9.89,9.93,9.88,9.93,89942.0,9.8238,9.8636,9.8139,9.8636,89942.0
2021-09-23 11:35:00,9.93,9.93,9.91,9.91,63667.0,9.8636,9.8636,9.8437,9.8437,63667.0
2021-09-23 11:40:00,9.91,9.95,9.9,9.94,282493.0,9.8437,9.8834,9.8338,9.8735,282493.0
2021-09-23 11:45:00,9.94,9.94,9.93,9.94,58214.0,9.8735,9.8735,9.8636,9.8735,58214.0
2021-09-23 11:50:00,9.94,9.94,9.93,9.94,10783.0,9.8735,9.8735,9.8636,9.8735,10783.0
2021-09-23 11:55:00,9.94,9.94,9.91,9.91,37989.0,9.8735,9.8735,9.8437,9.8437,37989.0
2021-09-23 12:00:00,9.92,9.93,9.9,9.92,284073.0,9.8536,9.8636,9.8338,9.8536,284073.0
2021-09-23 12:05:00,9.92,9.93,9.91,9.92,38429.0,9.8536,9.8636,9.8437,9.8536,38429.0
2021-09-23 12:10:00,9.91,9.92,9.9,9.92,142562.0,9.8437,9.8536,9.8338,9.8536,142562.0
2021-09-23 12:15:00,9.91,9.92,9.9,9.91,43318.0,9.8437,9.8536,9.8338,9.8437,43318.0
2021-09-23 12:20:00,9.91,9.91,9.9,9.91,16033.0,9.8437,9.8437,9.8338,9.8437,16033.0
2021-09-23 12:25:00,9.91,9.93,9.9,9.93,313642.0,9.8437,9.8636,9.8338,9.8636,313642.0
2021-09-23 12:30:00,9.93,9.94,9.92,9.93,40808.0,9.8636,9.8735,9.8536,9.8636,40808.0
2021-09-23 12:35:00,9.92,9.92,9.9,9.92,216906.0,9.8536,9.8536,9.8338,9.8536,216906.0
2021-09-23 12:40:00,9.92,9.93,9.91,9.92,72321.0,9.8536,9.8636,9.8437,9.8536,72321.0
2021-09-23 12:45:00,9.92,9.93,9.91,9.92,410702.0,9.8536,9.8636,9.8437,9.8536,410702.0
2021-09-23 12:50:00,9.92,9.93,9.91,9.92,56123.0,9.8536,9.8636,9.8437,9.8536,56123.0
2021-09-23 12:55:00,9.92,9.93,9.91,9.92,414053.0,9.8536,9.8636,9.8437,9.8536,414053.0
2021-09-23 13:00:00,9.92,9.94,9.92,9.93,75535.0,9.8536,9.8735,9.8536,9.8636,75535.0
2021-09-23 13:05:00,9.93,9.94,9.93,9.93,33947.0,9.8636,9.8735,9.8636,9.8636,33947.0
2021-09-23 13:10:00,9.93,9.94,9.92,9.93,35231.0,9.8636,9.8735,9.8536,9.8636,35231.0
2021-09-23 13:15:00,9.93,9.93,9.91,9.92,59064.0,9.8636,9.8636,9.8437,9.8536,59064.0
2021-09-23 13:20:00,9.92,9.92,9.91,9.92,26221.0,9.8536,9.8536,9.8437,9.8536,26221.0
2021-09-23 13:25:00,9.92,9.93,9.91,9.92,186348.0,9.8536,9.8636,9.8437,9.8536,186348.0
2021-09-23 13:30:00,9.92,9.94,9.92,9.92,201157.0,9.8536,9.8735,9.8536,9.8536,201157.0
2021-09-23 13:35:00,9.93,9.93,9.92,9.93,19811.0,9.8636,9.8636,9.8536,9.8636,19811.0
2021-09-23 13:40:00,9.93,9.95,9.92,9.95,109396.0,9.8636,9.8834,9.8536,9.8834,109396.0
2021-09-23 13:45:00,9.95,9.95,9.91,9.92,177953.0,9.8834,9.8834,9.8437,9.8536,177953.0
2021-09-23 13:50:00,9.92,9.92,9.89,9.91,145585.0,9.8536,9.8536,9.8238,9.8437,145585.0
2021-09-23 13:55:00,9.91,9.94,9.89,9.93,846961.0,9.8437,9.8735,9.8238,9.8636,846961.0
2021-09-23 14:00:00,9.94,9.95,9.93,9.94,252991.0,9.8735,9.8834,9.8636,9.8735,252991.0
2021-09-23 14:05:00,9.94,9.96,9.93,9.95,210840.0,9.8735,9.8934,9.8636,9.8834,210840.0
2021-09-23 14:10:00,9.94,9.95,9.94,9.94,177065.0,9.8735,9.8834,9.8735,9.8735,177065.0
2021-09-23 14:15:00,9.95,9.95,9.94,9.95,24505.0,9.8834,9.8834,9.8735,9.8834,24505.0
2021-09-23 14:20:00,9.95,10.0,9.94,10.0,322865.0,9.8834,9.9331,9.8735,9.9331,322865.0
2021-09-23 14:25:00,10.0,10.0,9.97,9.97,145540.0,9.9331,9.9331,9.9033,9.9033,145540.0
2021-09-23 14:30:00,9.97,9.98,9.96,9.96,45997.0,9.9033,9.9132,9.8934,9.8934,45997.0
2021-09-23 14:35:00,9.96,9.97,9.95,9.96,487747.0,9.8934,9.9033,9.8834,9.8934,487747.0
2021-09-23 14:40:00,9.96,9.97,9.93,9.96,417375.0,9.8934,9.9033,9.8636,9.8934,417375.0
2021-09-23 14:45:00,9.95,9.97,9.95,9.96,349793.0,9.8834,9.9033,9.8834,9.8934,349793.0
2021-09-23 14:50:00,9.96,9.97,9.94,9.96,262960.0,9.8934,9.9033,9.8735,9.8934,262960.0
2021-09-23 14:55:00,9.96,9.97,9.95,9.96,133269.0,9.8934,9.9033,9.8834,9.8934,133269.0
2021-09-23 15:00:00,9.96,9.97,9.94,9.95,86420.0,9.8934,9.9033,9.8735,9.8834,86420.0
2021-09-23 15:05:00,9.94,9.96,9.92,9.94,465565.0,9.8735,9.8934,9.8536,9.8735,465565.0
2021-09-23 15:10:00,9.94,9.94,9.93,9.94,215646.0,9.8735,9.8735,9.8636,9.8735,215646.0
2021-09-23 15:15:00,9.94,9.97,9.93,9.94,581509.0,9.8735,9.9033,9.8636,9.8735,581509.0
2021-09-23 15:20:00,9.94,9.95,9.93,9.94,106708.0,9.8735,9.8834,9.8636,9.8735,106708.0
2021-09-23 15:25:00,9.94,9.94,9.93,9.94,505195.0,9.8735,9.8735,9.8636,9.8735,505195.0
2021-09-23 15:30:00,9.94,9.97,9.93,9.96,465458.0,9.8735,9.9033,9.8636,9.8934,465458.0
2021-09-23 15:35:00,9.96,9.97,9.94,9.95,140997.0,9.8934,9.9033,9.8735,9.8834,140997.0
2021-09-23 15:40:00,9.95,9.96,9.94,9.96,228904.0,9.8834,9.8934,9.8735,9.8934,228904.0
2021-09-23 15:45:00,9.96,9.96,9.94,9.96,240819.0,9.8934,9.8934,9.8735,9.8934,240819.0
2021-09-23 15:50:00,9.96,9.96,9.95,9.96,418640.0,9.8934,9.8934,9.8834,9.8934,418640.0
2021-09-23 15:55:00,9.96,9.98,9.95,9.98,813767.0,9.8934,9.9132,9.8834,9.9132,813767.0
2021-09-24 09:30:00,9.98,10.01,9.93,9.99,695180.0,9.9132,9.943,9.8636,9.9232,695180.0
2021-09-24 09:35:00,9.99,10.0,9.97,9.98,128608.0,9.9232,9.9331,9.9033,9.9132,128608.0
2021-09-24 09:40:00,9.98,9.98,9.92,9.94,124723.0,9.9132,9.9132,9.8536,9.8735,124723.0
2021-09-24 09:45:00,9.94,9.96,9.92,9.93,128376.0,9.8735,9.8934,9.8536,9.8636,128376.0
2021-09-24 09:50:00,9.92,9.93,9.88,9.88,173692.0,9.8536,9.8636,9.8139,9.8139,173692.0
2021-09-24 09:55:00,9.89,9.9,9.86,9.89,116130.0,9.8238,9.8338,9.794,9.8238,116130.0
2021-09-24 10:00:00,9.9,9.92,9.89,9.89,66323.0,9.8338,9.8536,9.8238,9.8238,66323.0
2021-09-24 10:05:00,9.89,9.91,9.87,9.9,85067.0,9.8238,9.8437,9.804,9.8338,85067.0
2021-09-24 10:10:00,9.9,9.91,9.88,9.89,50674.0,9.8338,9.8437,9.8139,9.8238,50674.0
2021-09-24 10:15:00,9.88,9.93,9.88,9.92,53529.0,9.8139,9.8636,9.8139,9.8536,53529.0
2021-09-24 10:20:00,9.91,9.92,9.88,9.9,46136.0,9.8437,9.8536,9.8139,9.8338,46136.0
2021-09-24 10:25:00,9.9,9.92,9.89,9.92,53558.0,9.8338,9.8536,9.8238,9.8536,53558.0
2021-09-24 10:30:00,9.92,9.95,9.91,9.93,77229.0,9.8536,9.8834,9.8437,9.8636,77229.0
2021-09-24 10:35:00,9.94,9.95,9.91,9.93,97849.0,9.8735,9.8834,9.8437,9.8636,97849.0
2021-09-24 10:40:00,9.92,9.93,9.91,9.93,28482.0,9.8536,9.8636,9.8437,9.8636,28482.0
2021-09-24 10:45:00,9.93,9.95,9.92,9.95,63754.0,9.8636,9.8834,9.8536,9.8834,63754.0
2021-09-24 10:50:00,9.95,9.96,9.94,9.95,120831.0,9.8834,9.8934,9.8735,9.8834,120831.0
2021-09-24 10:55:00,9.95,9.96,9.94,9.96,203029.0,9.8834,9.8934,9.8735,9.8934,203029.0
2021-09-24 11:00:00,9.96,9.97,9.95,9.96,89905.0,9.8934,9.9033,9.8834,9.8934,89905.0
2021-09-24 11:05:00,9.97,9.98,9.95,9.97,148375.0,9.9033,9.9132,9.8834,9.9033,148375.0
2021-09-24 11:10:00,9.98,10.0,9.97,9.99,110914.0,9.9132,9.9331,9.9033,9.9232,110914.0
2021-09-24 11:15:00,9.99,9.99,9.98,9.99,8013.0,9.9232,9.9232,9.9132,9.9232,8013.0
2021-09-24 11:20:00,9.99,9.99,9.97,9.97,36558.0,9.9232,9.9232,9.9033,9.9033,36558.0
2021-09-24 11:25:00,9.97,9.98,9.97,9.97,6045.0,9.9033,9.9132,9.9033,9.9033,6045.0
2021-09-24 11:30:00,9.97,9.99,9.97,9.99,37350.0,9.9033,9.9232,9.9033,9.9232,37350.0
2021-09-24 11:35:00,9.99,10.0,9.97,9.99,82363.0,9.9232,9.9331,9.9033,9.9232,82363.0
2021-09-24 11:40:00,9.99,10.0,9.98,9.99,23217.0,9.9232,9.9331,9.9132,9.9232,23217.0
2021-09-24 11:45:00,10.0,10.0,9.99,10.0,357547.0,9.9331,9.9331,9.9232,9.9331,357547.0
2021-09-24 11:50:00,10.0,10.0,9.99,10.0,20445.0,9.9331,9.9331,9.9232,9.9331,20445.0
2021-09-24 11:55:00,10.0,10.01,9.98,9.99,175217.0,9.9331,9.943,9.9132,9.9232,175217.0
2021-09-24 12:00:00,9.99,9.99,9.98,9.99,9052.0,9.9232,9.9232,9.9132,9.9232,9052.0
2021-09-24 12:05:00,9.99,10.0,9.98,10.0,66172.0,9.9232,9.9331,9.9132,9.9331,66172.0
2021-09-24 12:10:00,10.0,10.0,9.98,9.99,40731.0,9.9331,9.9331,9.9132,9.9232,40731.0
2021-09-24 12:15:00,9.98,9.99,9.98,9.99,22207.0,9.9132,9.9232,9.9132,9.9232,22207.0
2021-09-24 12:20:00,9.99,9.99,9.98,9.99,58686.0,9.9232,9.9232,9.9132,9.9232,58686.0
2021-09-24 12:25:00,9.99,10.0,9.97,10.0,160867.0,9.9232,9.9331,9.9033,9.9331,160867.0
2021-09-24 12:30:00,10.0,10.0,9.97,9.98,268323.0,9.9331,9.9331,9.9033,9.9132,268323.0
2021-09-24 12:35:00,9.97,9.97,9.93,9.94,111973.0,9.9033,9.9033,9.8636,9.8735,111973.0
2021-09-24 12:40:00,9.93,9.98,9.93,9.97,357178.0,9.8636,9.9132,9.8636,9.9033,357178.0
2021-09-24 12:45:00,9.96,9.98,9.95,9.96,218529.0,9.8934,9.9132,9.8834,9.8934,218529.0
2021-09-24 12:50:00,9.96,9.99,9.96,9.97,167816.0,9.8934,9.9232,9.8934,9.9033,167816.0
2021-09-24 12:55:00,9.98,9.99,9.97,9.97,147770.0,9.9132,9.9232,9.9033,9.9033,147770.0
2021-09-24 13:00:00,9.97,9.98,9.97,9.97,8501.0,9.9033,9.9132,9.9033,9.9033,8501.0
2021-09-24 13:05:00,9.98,9.98,9.97,9.97,17952.0,9.9132,9.9132,9.9033,9.9033,17952.0
2021-09-24 13:10:00,9.97,9.98,9.96,9.97,110380.0,9.9033,9.9132,9.8934,9.9033,110380.0
2021-09-24 13:15:00,9.97,9.98,9.97,9.97,7617.0,9.9033,9.9132,9.9033,9.9033,7617.0
2021-09-24 13:20:00,9.97,9.98,9.97,9.97,4143.0,9.9033,9.9132,9.9033,9.9033,4143.0
2021-09-24 13:25:00,9.98,9.99,9.97,9.98,117889.0,9.9132,9.9232,9.9033,9.9132,117889.0
2021-09-24 13:30:00,9.98,9.98,9.96,9.98,57704.0,9.9132,9.9132,9.8934,9.9132,57704.0
2021-09-24 13:35:00,9.97,9.98,9.97,9.97,10704.0,9.9033,9.9132,9.9033,9.9033,10704.0
2021-09-24 13:40:00,9.97,9.98,9.88,9.91,878926.0,9.9033,9.9132,9.8139,9.8437,878926.0
2021-09-24 13:45:00,9.91,9.91,9.81,9.88,535065.0,9.8437,9.8437,9.7444,9.8139,535065.0
2021-09-24 13:50:00,9.89,9.89,9.82,9.88,641430.0,9.8238,9.8238,9.7543,9.8139,641430.0
2021-09-24 13:55:00,9.88,9.9,9.86,9.88,546746.0,9.8139,9.8338,9.794,9.8139,546746.0
2021-09-24 14:00:00,9.88,9.89,9.84,9.88,200142.0,9.8139,9.8238,9.7742,9.8139,200142.0
2021-09-24 14:05:00,9.87,9.89,9.87,9.88,210723.0,9.804,9.8238,9.804,9.8139,210723.0
2021-09-24 14:10:00,9.88,9.92,9.87,9.92,261167.0,9.8139,9.8536,9.804,9.8536,261167.0
2021-09-24 14:15:00,9.92,9.92,9.9,9.92,178919.0,9.8536,9.8536,9.8338,9.8536,178919.0
2021-09-24 14:20:00,9.92,9.95,9.9,9.91,181011.0,9.8536,9.8834,9.8338,9.8437,181011.0
2021-09-24 14:25:00,9.91,9.93,9.9,9.91,134015.0,9.8437,9.8636,9.8338,9.8437,134015.0
2021-09-24 14:30:00,9.92,9.92,9.89,9.9,47405.0,9.8536,9.8536,9.8238,9.8338,47405.0
2021-09-24 14:35:00,9.9,9.9,9.88,9.88,59430.0,9.8338,9.8338,9.8139,9.8139,59430.0
2021-09-24 14:40:00,9.88,9.89,9.87,9.88,57541.0,9.8139,9.8238,9.804,9.8139,57541.0
2021-09-24 14:45:00,9.88,9.88,9.87,9.88,40586.0,9.8139,9.8139,9.804,9.8139,40586.0
2021-09-24 14:50:00,9.88,9.9,9.87,9.87,249364.0,9.8139,9.8338,9.804,9.804,249364.0
2021-09-24 14:55:00,9.88,9.88,9.87,9.88,10969.0,9.8139,9.8139,9.804,9.8139,10969.0
2021-09-24 15:00:00,9.88,9.9,9.87,9.9,106929.0,9.8139,9.8338,9.804,9.8338,106929.0
2021-09-24 15:05:00,9.9,9.93,9.89,9.93,216888.0,9.8338,9.8636,9.8238,9.8636,216888.0
2021-09-24 15:10:00,9.93,9.93,9.91,9.92,42183.0,9.8636,9.8636,9.8437,9.8536,42183.0
2021-09-24 15:15:00,9.92,9.93,9.91,9.93,153730.0,9.8536,9.8636,9.8437,9.8636,153730.0
2021-09-24 15:20:00,9.93,9.97,9.92,9.96,170604.0,9.8636,9.9033,9.8536,9.8934,170604.0
2021-09-24 15:25:00,9.97,9.97,9.94,9.95,163774.0,9.9033,9.9033,9.8735,9.8834,163774.0
2021-09-24 15:30:00,9.95,9.98,9.94,9.97,671169.0,9.8834,9.9132,9.8735,9.9033,671169.0
2021-09-24 15:35:00,9.97,9.99,9.96,9.99,200377.0,9.9033,9.9232,9.8934,9.9232,200377.0
2021-09-24 15:40:00,9.99,9.99,9.97,9.98,183792.0,9.9232,9.9232,9.9033,9.9132,183792.0
2021-09-24 15:45:00,9.97,9.99,9.97,9.99,130562.0,9.9033,9.9232,9.9033,9.9232,130562.0
2021-09-24 15:50:00,9.98,9.99,9.94,9.94,150417.0,9.9132,9.9232,9.8735,9.8735,150417.0
2021-09-24 15:55:00,9.95,9.96,9.93,9.96,463531.0,9.8834,9.8934,9.8636,9.8934,463531.0
2021-09-27 09:30:00,9.95,9.95,9.84,9.93,361421.0,9.8834,9.8834,9.7742,9.8636,361421.0
2021-09-27 09:35:00,9.93,9.95,9.91,9.95,127505.0,9.8636,9.8834,9.8437,9.8834,127505.0
2021-09-27 09:40:00,9.95,9.96,9.89,9.93,243928.0,9.8834,9.8934,9.8238,9.8636,243928.0
2021-09-27 09:45:00,9.93,9.97,9.92,9.96,125327.0,9.8636,9.9033,9.8536,9.8934,125327.0
2021-09-27 09:50:00,9.96,9.96,9.92,9.93,67060.0,9.8934,9.8934,9.8536,9.8636,67060.0
2021-09-27 09:55:00,9.94,9.97,9.93,9.95,61574.0,9.8735,9.9033,9.8636,9.8834,61574.0
2021-09-27 10:00:00,9.95,9.98,9.93,9.98,158509.0,9.8834,9.9132,9.8636,9.9132,158509.0
2021-09-27 10:05:00,9.97,9.99,9.96,9.97,149338.0,9.9033,9.9232,9.8934,9.9033,149338.0
2021-09-27 10:10:00,9.97,10.0,9.96,9.96,271059.0,9.9033,9.9331,9.8934,9.8934,271059.0
2021-09-27 10:15:00,9.97,10.0,9.96,9.98,121417.0,9.9033,9.9331,9.8934,9.9132,121417.0
2021-09-27 10:20:00,9.98,9.99,9.94,9.94,168007.0,9.9132,9.9232,9.8735,9.8735,168007.0
2021-09-27 10:25:00,9.94,9.96,9.93,9.95,291426.0,9.8735,9.8934,9.8636,9.8834,291426.0
2021-09-27 10:30:00,9.95,9.96,9.94,9.95,140353.0,9.8834,9.8934,9.8735,9.8834,140353.0
2021-09-27 10:35:00,9.95,9.97,9.94,9.96,76948.0,9.8834,9.9033,9.8735,9.8934,76948.0
2021-09-27 10:40:00,9.96,9.99,9.96,9.99,36802.0,9.8934,9.9232,9.8934,9.9232,36802.0
2021-09-27 10:45:00,9.99,9.99,9.95,9.95,127068.0,9.9232,9.9232,9.8834,9.8834,127068.0
2021-09-27 10:50:00,9.95,9.97,9.95,9.96,45211.0,9.8834,9.9033,9.8834,9.8934,45211.0
2021-09-27 10:55:00,9.97,9.97,9.95,9.97,82607.0,9.9033,9.9033,9.8834,9.9033,82607.0
2021-09-27 11:00:00,9.96,9.98,9.96,9.96,65945.0,9.8934,9.9132,9.8934,9.8934,65945.0
2021-09-27 11:05:00,9.96,9.99,9.96,9.99,162845.0,9.8934,9.9232,9.8934,9.9232,162845.0
2021-09-27 11:10:00,9.99,9.99,9.98,9.99,29791.0,9.9232,9.9232,9.9132,9.9232,29791.0
2021-09-27 11:15:00,9.99,10.0,9.97,9.98,311177.0,9.9232,9.9331,9.9033,9.9132,311177.0
2021-09-27 11:20:00,9.99,10.0,9.98,10.0,59648.0,9.9232,9.9331,9.9132,9.9331,59648.0
2021-09-27 11:25:00,10.0,10.0,9.99,9.99,68795.0,9.9331,9.9331,9.9232,9.9232,68795.0
2021-09-27 11:30:00,10.0,10.0,9.98,10.0,292785.0,9.9331,9.9331,9.9132,9.9331,292785.0
2021-09-27 11:35:00,10.0,10.0,9.99,10.0,82187.0,9.9331,9.9331,9.9232,9.9331,82187.0
2021-09-27 11:40:00,10.0,10.0,9.97,9.97,139340.0,9.9331,9.9331,9.9033,9.9033,139340.0
2021-09-27 11:45:00,9.97,10.0,9.97,10.0,123877.0,9.9033,9.9331,9.9033,9.9331,123877.0
2021-09-27 11:50:00,10.0,10.0,9.99,10.0,116934.0,9.9331,9.9331,9.9232,9.9331,116934.0
2021-09-27 11:55:00,10.0,10.0,9.98,9.99,232673.0,9.9331,9.9331,9.9132,9.9232,232673.0
2021-09-27 12:00:00,9.99,10.0,9.98,10.0,65837.0,9.9232,9.9331,9.9132,9.9331,65837.0
2021-09-27 12:05:00,10.0,10.0,9.99,10.0,31885.0,9.9331,9.9331,9.9232,9.9331,31885.0
2021-09-27 12:10:00,10.0,10.0,9.99,10.0,106891.0,9.9331,9.9331,9.9232,9.9331,106891.0
2021-09-27 12:15:00,10.0,10.0,9.98,9.99,98254.0,9.9331,9.9331,9.9132,9.9232,98254.0
2021-09-27 12:20:00,9.99,9.99,9.98,9.99,16319.0,9.9232,9.9232,9.9132,9.9232,16319.0
2021-09-27 12:25:00,9.99,9.99,9.98,9.99,30153.0,9.9232,9.9232,9.9132,9.9232,30153.0
2021-09-27 12:30:00,9.99,10.0,9.98,9.99,130421.0,9.9232,9.9331,9.9132,9.9232,130421.0
2021-09-27 12:35:00,9.99,10.0,9.98,9.99,248156.0,9.9232,9.9331,9.9132,9.9232,248156.0
2021-09-27 12:40:00,9.99,9.99,9.98,9.99,18402.0,9.9232,9.9232,9.9132,9.9232,18402.0
2021-09-27 12:45:00,9.99,10.0,9.98,9.99,82959.0,9.9232,9.9331,9.9132,9.9232,82959.0
2021-09-27 12:50:00,10.0,10.0,9.99,10.0,41051.0,9.9331,9.9331,9.9232,9.9331,41051.0
2021-09-27 12:55:00,10.0,10.0,9.95,9.96,556288.0,9.9331,9.9331,9.8834,9.8934,556288.0
2021-09-27 13:00:00,9.96,9.96,9.94,9.95,47739.0,9.8934,9.8934,9.8735,9.8834,47739.0
2021-09-27 13:05:00,9.95,9.97,9.94,9.97,112357.0,9.8834,9.9033,9.8735,9.9033,112357.0
2021-09-27 13:10:00,9.97,9.98,9.96,9.97,169912.0,9.9033,9.9132,9.8934,9.9033,169912.0
2021-09-27 13:15:00,9.97,9.99,9.97,9.98,150673.0,9.9033,9.9232,9.9033,9.9132,150673.0
2021-09-27 13:20:00,9.97,9.99,9.97,9.99,230618.0,9.9033,9.9232,9.9033,9.9232,230618.0
2021-09-27 13:25:00,9.99,9.99,9.98,9.99,49594.0,9.9232,9.9232,9.9132,9.9232,49594.0
2021-09-27 13:30:00,9.99,10.0,9.98,10.0,124161.0,9.9232,9.9331,9.9132,9.9331,124161.0
2021-09-27 13:35:00,10.0,10.0,9.97,9.97,128446.0,9.9331,9.9331,9.9033,9.9033,128446.0
2021-09-27 13:40:00,9.97,9.98,9.95,9.96,225546.0,9.9033,9.9132,9.8834,9.8934,225546.0
2021-09-27 13:45:00,9.96,9.99,9.96,9.99,96833.0,9.8934,9.9232,9.8934,9.9232,96833.0
2021-09-27 13:50:00,9.99,10.01,9.98,10.0,390393.0,9.9232,9.943,9.9132,9.9331,390393.0
2021-09-27 13:55:00,10.0,10.0,9.98,9.98,105940.0,9.9331,9.9331,9.9132,9.9132,105940.0
2021-09-27 14:00:00,9.99,9.99,9.98,9.99,59660.0,9.9232,9.9232,9.9132,9.9232,59660.0
2021-09-27 14:05:00,9.99,9.99,9.98,9.99,32871.0,9.9232,9.9232,9.9132,9.9232,32871.0
2021-09-27 14:10:00,9.98,9.99,9.98,9.99,63033.0,9.9132,9.9232,9.9132,9.9232,63033.0
2021-09-27 14:15:00,9.99,10.0,9.98,10.0,63547.0,9.9232,9.9331,9.9132,9.9331,63547.0
2021-09-27 14:20:00,10.0,10.0,9.99,10.0,36530.0,9.9331,9.9331,9.9232,9.9331,36530.0
2021-09-27 14:25:00,10.0,10.0,9.99,10.0,27812.0,9.9331,9.9331,9.9232,9.9331,27812.0
2021-09-27 14:30:00,10.0,10.0,9.99,10.0,264988.0,9.9331,9.9331,9.9232,9.9331,264988.0
2021-09-27 14:35:00,10.0,10.0,9.99,10.0,21038.0,9.9331,9.9331,9.9232,9.9331,21038.0
2021-09-27 14:40:00,10.0,10.0,9.99,10.0,113640.0,9.9331,9.9331,9.9232,9.9331,113640.0
2021-09-27 14:45:00,10.0,10.0,9.98,10.0,220447.0,9.9331,9.9331,9.9132,9.9331,220447.0
2021-09-27 14:50:00,10.0,10.0,9.98,9.99,56884.0,9.9331,9.9331,9.9132,9.9232,56884.0
2021-09-27 14:55:00,9.99,10.0,9.98,9.99,55634.0,9.9232,9.9331,9.9132,9.9232,55634.0
2021-09-27 15:00:00,9.99,10.0,9.98,10.0,67428.0,9.9232,9.9331,9.9132,9.9331,67428.0
2021-09-27 15:05:00,10.0,10.0,9.99,10.0,57575.0,9.9331,9.9331,9.9232,9.9331,57575.0
2021-09-27 15:10:00,10.0,10.0,9.99,10.0,31945.0,9.9331,9.9331,9.9232,9.9331,31945.0
2021-09-27 15:15:00,10.0,10.0,9.98,9.99,238487.0,9.9331,9.9331,9.9132,9.9232,238487.0
2021-09-27 15:20:00,9.99,10.0,9.98,10.0,99001.0,9.9232,9.9331,9.9132,9.9331,99001.0
2021-09-27 15:25:00,10.0,10.0,9.98,9.99,164369.0,9.9331,9.9331,9.9132,9.9232,164369.0
2021-09-27 15:30:00,9.99,10.0,9.98,10.0,231354.0,9.9232,9.9331,9.9132,9.9331,231354.0
2021-09-27 15:35:00,10.0,10.0,9.98,9.99,309215.0,9.9331,9.9331,9.9132,9.9232,309215.0
2021-09-27 15:40:00,9.99,10.0,9.98,10.0,171486.0,9.9232,9.9331,9.9132,9.9331,171486.0
2021-09-27 15:45:00,10.0,10.0,9.97,9.97,389797.0,9.9331,9.9331,9.9033,9.9033,389797.0
2021-09-27 15:50:00,9.97,10.0,9.97,10.0,456591.0,9.9033,9.9331,9.9033,9.9331,456591.0
2021-09-27 15:55:00,9.99,10.0,9.98,9.98,864900.0,9.9232,9.9331,9.9132,9.9132,864900.0
2021-09-28 09:30:00,9.96,9.96,9.88,9.91,250186.0,9.8934,9.8934,9.8139,9.8437,250186.0
2021-09-28 09:35:00,9.91,9.98,9.9,9.94,132485.0,9.8437,9.9132,9.8338,9.8735,132485.0
2021-09-28 09:40:00,9.94,9.99,9.92,9.94,118107.0,9.8735,9.9232,9.8536,9.8735,118107.0
2021-09-28 09:45:00,9.93,9.98,9.93,9.96,154726.0,9.8636,9.9132,9.8636,9.8934,154726.0
2021-09-28 09:50:00,9.96,9.97,9.94,9.96,84944.0,9.8934,9.9033,9.8735,9.8934,84944.0
2021-09-28 09:55:00,9.97,9.99,9.96,9.98,70356.0,9.9033,9.9232,9.8934,9.9132,70356.0
2021-09-28 10:00:00,9.98,10.0,9.94,9.99,234374.0,9.9132,9.9331,9.8735,9.9232,234374.0
2021-09-28 10:05:00,9.99,10.03,9.96,9.96,278424.0,9.9232,9.9629,9.8934,9.8934,278424.0
2021-09-28 10:10:00,9.97,9.98,9.95,9.97,155422.0,9.9033,9.9132,9.8834,9.9033,155422.0
2021-09-28 10:15:00,9.96,9.97,9.95,9.96,69752.0,9.8934,9.9033,9.8834,9.8934,69752.0
2021-09-28 10:20:00,9.95,9.97,9.94,9.96,64261.0,9.8834,9.9033,9.8735,9.8934,64261.0
2021-09-28 10:25:00,9.96,9.97,9.92,9.97,119034.0,9.8934,9.9033,9.8536,9.9033,119034.0
2021-09-28 10:30:00,9.96,9.98,9.94,9.96,146153.0,9.8934,9.9132,9.8735,9.8934,146153.0
2021-09-28 10:35:00,9.96,9.98,9.94,9.98,65990.0,9.8934,9.9132,9.8735,9.9132,65990.0
2021-09-28 10:40:00,9.97,9.99,9.96,9.97,156792.0,9.9033,9.9232,9.8934,9.9033,156792.0
2021-09-28 10:45:00,9.98,9.99,9.97,9.97,145901.0,9.9132,9.9232,9.9033,9.9033,145901.0
2021-09-28 10:50:00,9.97,9.98,9.95,9.96,60608.0,9.9033,9.9132,9.8834,9.8934,60608.0
2021-09-28 10:55:00,9.96,9.97,9.95,9.96,96918.0,9.8934,9.9033,9.8834,9.8934,96918.0
2021-09-28 11:00:00,9.96,9.98,9.92,9.94,100155.0,9.8934,9.9132,9.8536,9.8735,100155.0
2021-09-28 11:05:00,9.94,9.94,9.92,9.94,51623.0,9.8735,9.8735,9.8536,9.8735,51623.0
2021-09-28 11:10:00,9.93,9.94,9.92,9.94,66955.0,9.8636,9.8735,9.8536,9.8735,66955.0
2021-09-28 11:15:00,9.94,9.96,9.92,9.95,64770.0,9.8735,9.8934,9.8536,9.8834,64770.0
2021-09-28 11:20:00,9.94,9.96,9.94,9.95,32176.0,9.8735,9.8934,9.8735,9.8834,32176.0
2021-09-28 11:25:00,9.95,9.96,9.92,9.94,129528.0,9.8834,9.8934,9.8536,9.8735,129528.0
2021-09-28 11:30:00,9.93,9.94,9.9,9.93,199064.0,9.8636,9.8735,9.8338,9.8636,199064.0
2021-09-28 11:35:00,9.93,9.93,9.9,9.91,59564.0,9.8636,9.8636,9.8338,9.8437,59564.0
2021-09-28 11:40:00,9.91,9.92,9.88,9.88,77043.0,9.8437,9.8536,9.8139,9.8139,77043.0
2021-09-28 11:45:00,9.88,9.89,9.85,9.86,242654.0,9.8139,9.8238,9.7841,9.794,242654.0
2021-09-28 11:50:00,9.86,9.88,9.86,9.88,93680.0,9.794,9.8139,9.794,9.8139,93680.0
2021-09-28 11:55:00,9.87,9.89,9.86,9.87,198536.0,9.804,9.8238,9.794,9.804,198536.0
2021-09-28 12:00:00,9.87,9.87,9.83,9.84,201791.0,9.804,9.804,9.7642,9.7742,201791.0
2021-09-28 12:05:00,9.83,9.85,9.83,9.85,63016.0,9.7642,9.7841,9.7642,9.7841,63016.0
2021-09-28 12:10:00,9.85,9.87,9.84,9.87,83089.0,9.7841,9.804,9.7742,9.804,83089.0
2021-09-28 12:15:00,9.86,9.86,9.85,9.86,33554.0,9.794,9.794,9.7841,9.794,33554.0
2021-09-28 12:20:00,9.86,9.9,9.85,9.89,170107.0,9.794,9.8338,9.7841,9.8238,170107.0
2021-09-28 12:25:00,9.88,9.9,9.86,9.88,143450.0,9.8139,9.8338,9.794,9.8139,143450.0
2021-09-28 12:30:00,9.88,9.89,9.87,9.89,66580.0,9.8139,9.8238,9.804,9.8238,66580.0
2021-09-28 12:35:00,9.89,9.9,9.87,9.88,120089.0,9.8238,9.8338,9.804,9.8139,120089.0
2021-09-28 12:40:00,9.88,9.88,9.86,9.88,55648.0,9.8139,9.8139,9.794,9.8139,55648.0
2021-09-28 12:45:00,9.88,9.88,9.86,9.86,34112.0,9.8139,9.8139,9.794,9.794,34112.0
2021-09-28 12:50:00,9.87,9.88,9.85,9.87,93344.0,9.804,9.8139,9.7841,9.804,93344.0
2021-09-28 12:55:00,9.87,9.87,9.85,9.86,75804.0,9.804,9.804,9.7841,9.794,75804.0
2021-09-28 13:00:00,9.85,9.88,9.85,9.86,107102.0,9.7841,9.8139,9.7841,9.794,107102.0
2021-09-28 13:05:00,9.86,9.89,9.85,9.88,56519.0,9.794,9.8238,9.7841,9.8139,56519.0
2021-09-28 13:10:00,9.89,9.9,9.88,9.88,61795.0,9.8238,9.8338,9.8139,9.8139,61795.0
2021-09-28 13:15:00,9.88,9.9,9.88,9.9,60646.0,9.8139,9.8338,9.8139,9.8338,60646.0
2021-09-28 13:20:00,9.9,9.9,9.88,9.9,66542.0,9.8338,9.8338,9.8139,9.8338,66542.0
2021-09-28 13:25:00,9.9,9.91,9.88,9.88,46205.0,9.8338,9.8437,9.8139,9.8139,46205.0
2021-09-28 13:30:00,9.88,9.89,9.86,9.87,49442.0,9.8139,9.8238,9.794,9.804,49442.0
2021-09-28 13:35:00,9.87,9.88,9.86,9.87,40746.0,9.804,9.8139,9.794,9.804,40746.0
2021-09-28 13:40:00,9.87,9.88,9.86,9.87,37725.0,9.804,9.8139,9.794,9.804,37725.0
2021-09-28 13:45:00,9.87,9.88,9.85,9.86,129243.0,9.804,9.8139,9.7841,9.794,129243.0
2021-09-28 13:50:00,9.86,9.86,9.84,9.85,43598.0,9.794,9.794,9.7742,9.7841,43598.0
2021-09-28 13:55:00,9.85,9.88,9.84,9.88,145592.0,9.7841,9.8139,9.7742,9.8139,145592.0
2021-09-28 14:00:00,9.88,9.89,9.86,9.88,188053.0,9.8139,9.8238,9.794,9.8139,188053.0
2021-09-28 14:05:00,9.88,9.89,9.87,9.88,122984.0,9.8139,9.8238,9.804,9.8139,122984.0
2021-09-28 14:10:00,9.88,9.9,9.87,9.89,92735.0,9.8139,9.8338,9.804,9.8238,92735.0
2021-09-28 14:15:00,9.88,9.91,9.87,9.88,618267.0,9.8139,9.8437,9.804,9.8139,618267.0
2021-09-28 14:20:00,9.87,9.88,9.86,9.87,162548.0,9.804,9.8139,9.794,9.804,162548.0
2021-09-28 14:25:00,9.87,9.87,9.84,9.86,447440.0,9.804,9.804,9.7742,9.794,447440.0
2021-09-28 14:30:00,9.86,9.86,9.83,9.84,106271.0,9.794,9.794,9.7642,9.7742,106271.0
2021-09-28 14:35:00,9.84,9.84,9.81,9.82,113721.0,9.7742,9.7742,9.7444,9.7543,113721.0
2021-09-28 14:40:00,9.82,9.82,9.8,9.81,143668.0,9.7543,9.7543,9.7344,9.7444,143668.0
2021-09-28 14:45:00,9.8,9.84,9.8,9.84,377859.0,9.7344,9.7742,9.7344,9.7742,377859.0
2021-09-28 14:50:00,9.85,9.87,9.83,9.84,160247.0,9.7841,9.804,9.7642,9.7742,160247.0
2021-09-28 14:55:00,9.84,9.85,9.83,9.85,58694.0,9.7742,9.7841,9.7642,9.7841,58694.0
2021-09-28 15:00:00,9.84,9.85,9.81,9.82,132512.0,9.7742,9.7841,9.7444,9.7543,132512.0
2021-09-28 15:05:00,9.82,9.85,9.81,9.84,297876.0,9.7543,9.7841,9.7444,9.7742,297876.0
2021-09-28 15:10:00,9.84,9.84,9.82,9.83,54928.0,9.7742,9.7742,9.7543,9.7642,54928.0
2021-09-28 15:15:00,9.83,9.84,9.8,9.8,150449.0,9.7642,9.7742,9.7344,9.7344,150449.0
2021-09-28 15:20:00,9.8,9.82,9.79,9.82,174613.0,9.7344,9.7543,9.7245,9.7543,174613.0
2021-09-28 15:25:00,9.82,9.82,9.78,9.79,206765.0,9.7543,9.7543,9.7146,9.7245,206765.0
2021-09-28 15:30:00,9.79,9.81,9.78,9.8,145538.0,9.7245,9.7444,9.7146,9.7344,145538.0
2021-09-28 15:35:00,9.8,9.81,9.78,9.79,231978.0,9.7344,9.7444,9.7146,9.7245,231978.0
2021-09-28 15:40:00,9.79,9.8,9.78,9.79,318330.0,9.7245,9.7344,9.7146,9.7245,318330.0
2021-09-28 15:45:00,9.79,9.79,9.74,9.75,433261.0,9.7245,9.7245,9.6748,9.6848,433261.0
2021-09-28 15:50:00,9.74,9.75,9.72,9.75,334530.0,9.6748,9.6848,9.655,9.6848,334530.0
2021-09-28 15:55:00,9.75,9.78,9.73,9.74,2062270.0,9.6848,9.7146,9.6649,9.6748,2062270.0
2021-09-29 09:30:00,9.77,9.81,9.63,9.65,179553.0,9.7046,9.7444,9.5656,9.5854,179553.0
2021-09-29 09:35:00,9.64,9.64,9.55,9.57,221636.0,9.5755,9.5755,9.4861,9.506,221636.0
2021-09-29 09:40:00,9.57,9.59,9.55,9.55,100859.0,9.506,9.5258,9.4861,9.4861,100859.0
2021-09-29 09:45:00,9.56,9.59,9.53,9.54,127787.0,9.496,9.5258,9.4662,9.4762,127787.0
2021-09-29 09:50:00,9.53,9.58,9.5,9.56,401029.0,9.4662,9.5159,9.4364,9.496,401029.0
2021-09-29 09:55:00,9.56,9.57,9.46,9.47,344555.0,9.496,9.506,9.3967,9.4066,344555.0
2021-09-29 10:00:00,9.47,9.53,9.47,9.48,366219.0,9.4066,9.4662,9.4066,9.4166,366219.0
2021-09-29 10:05:00,9.48,9.51,9.48,9.51,76883.0,9.4166,9.4464,9.4166,9.4464,76883.0
2021-09-29 10:10:00,9.51,9.54,9.5,9.54,132088.0,9.4464,9.4762,9.4364,9.4762,132088.0
2021-09-29 10:15:00,9.53,9.57,9.53,9.55,402724.0,9.4662,9.506,9.4662,9.4861,402724.0
2021-09-29 10:20:00,9.55,9.59,9.54,9.59,219041.0,9.4861,9.5258,9.4762,9.5258,219041.0
2021-09-29 10:25:00,9.59,9.61,9.58,9.59,223398.0,9.5258,9.5457,9.5159,9.5258,223398.0
2021-09-29 10:30:00,9.58,9.59,9.56,9.58,216119.0,9.5159,9.5258,9.496,9.5159,216119.0
2021-09-29 10:35:00,9.58,9.63,9.58,9.62,213475.0,9.5159,9.5656,9.5159,9.5556,213475.0
2021-09-29 10:40:00,9.62,9.65,9.58,9.64,293855.0,9.5556,9.5854,9.5159,9.5755,293855.0
2021-09-29 10:45:00,9.64,9.65,9.6,9.61,267716.0,9.5755,9.5854,9.5358,9.5457,267716.0
2021-09-29 10:50:00,9.61,9.61,9.58,9.59,68237.0,9.5457,9.5457,9.5159,9.5258,68237.0
2021-09-29 10:55:00,9.6,9.61,9.59,9.6,90640.0,9.5358,9.5457,9.5258,9.5358,90640.0
2021-09-29 11:00:00,9.61,9.61,9.59,9.6,73763.0,9.5457,9.5457,9.5258,9.5358,73763.0
2021-09-29 11:05:00,9.61,9.63,9.61,9.63,115878.0,9.5457,9.5656,9.5457,9.5656,115878.0
2021-09-29 11:10:00,9.62,9.64,9.62,9.64,44319.0,9.5556,9.5755,9.5556,9.5755,44319.0
2021-09-29 11:15:00,9.63,9.64,9.62,9.63,72267.0,9.5656,9.5755,9.5556,9.5656,72267.0
2021-09-29 11:20:00,9.63,9.65,9.63,9.64,160567.0,9.5656,9.5854,9.5656,9.5755,160567.0
2021-09-29 11:25:00,9.64,9.66,9.64,9.66,115231.0,9.5755,9.5954,9.5755,9.5954,115231.0
2021-09-29 11:30:00,9.66,9.68,9.65,9.66,99122.0,9.5954,9.6152,9.5854,9.5954,99122.0
2021-09-29 11:35:00,9.66,9.67,9.64,9.66,77179.0,9.5954,9.6053,9.5755,9.5954,77179.0
2021-09-29 11:40:00,9.66,9.66,9.65,9.66,118303.0,9.5954,9.5954,9.5854,9.5954,118303.0
2021-09-29 11:45:00,9.66,9.66,9.63,9.64,194847.0,9.5954,9.5954,9.5656,9.5755,194847.0
2021-09-29 11:50:00,9.64,9.67,9.64,9.66,97042.0,9.5755,9.6053,9.5755,9.5954,97042.0
2021-09-29 11:55:00,9.66,9.67,9.65,9.67,20574.0,9.5954,9.6053,9.5854,9.6053,20574.0
2021-09-29 12:00:00,9.67,9.69,9.66,9.67,63211.0,9.6053,9.6252,9.5954,9.6053,63211.0
2021-09-29 12:05:00,9.67,9.67,9.65,9.66,88150.0,9.6053,9.6053,9.5854,9.5954,88150.0
2021-09-29 12:10:00,9.67,9.68,9.66,9.68,39046.0,9.6053,9.6152,9.5954,9.6152,39046.0
2021-09-29 12:15:00,9.68,9.68,9.67,9.68,24449.0,9.6152,9.6152,9.6053,9.6152,24449.0
2021-09-29 12:20:00,9.68,9.68,9.65,9.67,131022.0,9.6152,9.6152,9.5854,9.6053,131022.0
2021-09-29 12:25:00,9.67,9.7,9.66,9.7,118350.0,9.6053,9.6351,9.5954,9.6351,118350.0
2021-09-29 12:30:00,9.7,9.71,9.68,9.7,604070.0,9.6351,9.645,9.6152,9.6351,604070.0
2021-09-29 12:35:00,9.7,9.7,9.69,9.7,41825.0,9.6351,9.6351,9.6252,9.6351,41825.0
2021-09-29 12:40:00,9.7,9.71,9.66,9.67,133151.0,9.6351,9.645,9.5954,9.6053,133151.0
2021-09-29 12:45:00,9.67,9.67,9.65,9.65,106902.0,9.6053,9.6053,9.5854,9.5854,106902.0
2021-09-29 12:50:00,9.66,9.66,9.64,9.66,136359.0,9.5954,9.5954,9.5755,9.5954,136359.0
2021-09-29 12:55:00,9.65,9.66,9.63,9.63,73592.0,9.5854,9.5954,9.5656,9.5656,73592.0
2021-09-29 13:00:00,9.63,9.64,9.59,9.6,184186.0,9.5656,9.5755,9.5258,9.5358,184186.0
2021-09-29 13:05:00,9.6,9.6,9.57,9.58,141037.0,9.5358,9.5358,9.506,9.5159,141037.0
2021-09-29 13:10:00,9.58,9.58,9.56,9.58,74919.0,9.5159,9.5159,9.496,9.5159,74919.0
2021-09-29 13:15:00,9.57,9.6,9.56,9.59,86469.0,9.506,9.5358,9.496,9.5258,86469.0
2021-09-29 13:20:00,9.59,9.59,9.58,9.59,25700.0,9.5258,9.5258,9.5159,9.5258,25700.0
2021-09-29 13:25:00,9.59,9.59,9.57,9.58,32877.0,9.5258,9.5258,9.506,9.5159,32877.0
2021-09-29 13:30:00,9.58,9.58,9.56,9.58,139272.0,9.5159,9.5159,9.496,9.5159,139272.0
2021-09-29 13:35:00,9.58,9.58,9.56,9.57,31492.0,9.5159,9.5159,9.496,9.506,31492.0
2021-09-29 13:40:00,9.57,9.57,9.55,9.55,62520.0,9.506,9.506,9.4861,9.4861,62520.0
2021-09-29 13:45:00,9.56,9.56,9.52,9.54,85492.0,9.496,9.496,9.4563,9.4762,85492.0
2021-09-29 13:50:00,9.54,9.56,9.53,9.54,74169.0,9.4762,9.496,9.4662,9.4762,74169.0
2021-09-29 13:55:00,9.54,9.55,9.54,9.54,27681.0,9.4762,9.4861,9.4762,9.4762,27681.0
2021-09-29 14:00:00,9.54,9.55,9.54,9.54,13480.0,9.4762,9.4861,9.4762,9.4762,13480.0
2021-09-29 14:05:00,9.54,9.56,9.53,9.56,95159.0,9.4762,9.496,9.4662,9.496,95159.0
2021-09-29 14:10:00,9.56,9.57,9.55,9.56,23035.0,9.496,9.506,9.4861,9.496,23035.0
2021-09-29 14:15:00,9.56,9.59,9.55,9.59,102632.0,9.496,9.5258,9.4861,9.5258,102632.0
2021-09-29 14:20:00,9.59,9.6,9.56,9.58,117002.0,9.5258,9.5358,9.496,9.5159,117002.0
2021-09-29 14:25:00,9.57,9.59,9.57,9.59,43896.0,9.506,9.5258,9.506,9.5258,43896.0
2021-09-29 14:30:00,9.59,9.61,9.58,9.61,106055.0,9.5258,9.5457,9.5159,9.5457,106055.0
2021-09-29 14:35:00,9.61,9.62,9.6,9.62,21554.0,9.5457,9.5556,9.5358,9.5556,21554.0
2021-09-29 14:40:00,9.62,9.62,9.6,9.62,55781.0,9.5556,9.5556,9.5358,9.5556,55781.0
2021-09-29 14:45:00,9.62,9.63,9.59,9.6,143870.0,9.5556,9.5656,9.5258,9.5358,143870.0
2021-09-29 14:50:00,9.6,9.6,9.58,9.59,64096.0,9.5358,9.5358,9.5159,9.5258,64096.0
2021-09-29 14:55:00,9.59,9.59,9.57,9.58,57838.0,9.5258,9.5258,9.506,9.5159,57838.0
2021-09-29 15:00:00,9.58,9.58,9.54,9.55,83393.0,9.5159,9.5159,9.4762,9.4861,83393.0
2021-09-29 15:05:00,9.55,9.56,9.54,9.54,67242.0,9.4861,9.496,9.4762,9.4762,67242.0
2021-09-29 15:10:00,9.54,9.56,9.53,9.55,82008.0,9.4762,9.496,9.4662,9.4861,82008.0
2021-09-29 15:15:00,9.55,9.58,9.55,9.57,97657.0,9.4861,9.5159,9.4861,9.506,97657.0
2021-09-29 15:20:00,9.57,9.57,9.55,9.55,29816.0,9.506,9.506,9.4861,9.4861,29816.0
2021-09-29 15:25:00,9.55,9.57,9.55,9.55,60272.0,9.4861,9.506,9.4861,9.4861,60272.0
2021-09-29 15:30:00,9.55,9.57,9.54,9.57,164940.0,9.4861,9.506,9.4762,9.506,164940.0
2021-09-29 15:35:00,9.57,9.57,9.52,9.52,111684.0,9.506,9.506,9.4563,9.4563,111684.0
2021-09-29 15:40:00,9.52,9.53,9.51,9.52,144456.0,9.4563,9.4662,9.4464,9.4563,144456.0
2021-09-29 15:45:00,9.52,9.53,9.51,9.52,144909.0,9.4563,9.4662,9.4464,9.4563,144909.0
2021-09-29 15:50:00,9.53,9.53,9.51,9.53,204386.0,9.4662,9.4662,9.4464,9.4662,204386.0
2021-09-29 15:55:00,9.53,9.53,9.5,9.5,538685.0,9.4662,9.4662,9.4364,9.4364,538685.0
2021-09-30 09:30:00,9.5,9.57,9.5,9.54,195431.0,9.4364,9.506,9.4364,9.4762,195431.0
2021-09-30 09:35:00,9.54,9.55,9.51,9.52,77753.0,9.4762,9.4861,9.4464,9.4563,77753.0
2021-09-30 09:40:00,9.52,9.56,9.51,9.55,64633.0,9.4563,9.496,9.4464,9.4861,64633.0
2021-09-30 09:45:00,9.56,9.6,9.53,9.6,100978.0,9.496,9.5358,9.4662,9.5358,100978.0
2021-09-30 09:50:00,9.6,9.61,9.59,9.6,122839.0,9.5358,9.5457,9.5258,9.5358,122839.0
2021-09-30 09:55:00,9.61,9.61,9.58,9.59,66831.0,9.5457,9.5457,9.5159,9.5258,66831.0
2021-09-30 10:00:00,9.59,9.6,9.52,9.53,127355.0,9.5258,9.5358,9.4563,9.4662,127355.0
2021-09-30 10:05:00,9.54,9.55,9.51,9.55,298930.0,9.4762,9.4861,9.4464,9.4861,298930.0
2021-09-30 10:10:00,9.55,9.56,9.54,9.55,91964.0,9.4861,9.496,9.4762,9.4861,91964.0
2021-09-30 10:15:00,9.55,9.6,9.55,9.6,113183.0,9.4861,9.5358,9.4861,9.5358,113183.0
2021-09-30 10:20:00,9.59,9.6,9.55,9.55,115896.0,9.5258,9.5358,9.4861,9.4861,115896.0
2021-09-30 10:25:00,9.55,9.55,9.51,9.53,154564.0,9.4861,9.4861,9.4464,9.4662,154564.0
2021-09-30 10:30:00,9.52,9.55,9.51,9.55,66271.0,9.4563,9.4861,9.4464,9.4861,66271.0
2021-09-30 10:35:00,9.55,9.58,9.54,9.57,74143.0,9.4861,9.5159,9.4762,9.506,74143.0
2021-09-30 10:40:00,9.56,9.57,9.53,9.55,73443.0,9.496,9.506,9.4662,9.4861,73443.0
2021-09-30 10:45:00,9.54,9.59,9.53,9.57,110734.0,9.4762,9.5258,9.4662,9.506,110734.0
2021-09-30 10:50:00,9.58,9.59,9.57,9.59,61790.0,9.5159,9.5258,9.506,9.5258,61790.0
2021-09-30 10:55:00,9.58,9.59,9.57,9.59,69210.0,9.5159,9.5258,9.506,9.5258,69210.0
2021-09-30 11:00:00,9.59,9.59,9.58,9.58,11265.0,9.5258,9.5258,9.5159,9.5159,11265.0
2021-09-30 11:05:00,9.59,9.6,9.57,9.6,65069.0,9.5258,9.5358,9.506,9.5358,65069.0
2021-09-30 11:10:00,9.6,9.63,9.59,9.63,83593.0,9.5358,9.5656,9.5258,9.5656,83593.0
2021-09-30 11:15:00,9.63,9.64,9.61,9.62,48713.0,9.5656,9.5755,9.5457,9.5556,48713.0
2021-09-30 11:20:00,9.62,9.62,9.59,9.6,51037.0,9.5556,9.5556,9.5258,9.5358,51037.0
2021-09-30 11:25:00,9.6,9.61,9.6,9.61,41339.0,9.5358,9.5457,9.5358,9.5457,41339.0
2021-09-30 11:30:00,9.61,9.61,9.55,9.55,132502.0,9.5457,9.5457,9.4861,9.4861,132502.0
2021-09-30 11:35:00,9.55,9.58,9.54,9.58,94997.0,9.4861,9.5159,9.4762,9.5159,94997.0
2021-09-30 11:40:00,9.58,9.58,9.56,9.57,40540.0,9.5159,9.5159,9.496,9.506,40540.0
2021-09-30 11:45:00,9.57,9.57,9.54,9.54,42789.0,9.506,9.506,9.4762,9.4762,42789.0
2021-09-30 11:50:00,9.55,9.55,9.52,9.53,159382.0,9.4861,9.4861,9.4563,9.4662,159382.0
2021-09-30 11:55:00,9.53,9.53,9.52,9.53,50285.0,9.4662,9.4662,9.4563,9.4662,50285.0
2021-09-30 12:00:00,9.52,9.55,9.52,9.53,61217.0,9.4563,9.4861,9.4563,9.4662,61217.0
2021-09-30 12:05:00,9.53,9.54,9.51,9.52,162448.0,9.4662,9.4762,9.4464,9.4563,162448.0
2021-09-30 12:10:00,9.51,9.53,9.5,9.51,249263.0,9.4464,9.4662,9.4364,9.4464,249263.0
2021-09-30 12:15:00,9.51,9.51,9.5,9.5,10102.0,9.4464,9.4464,9.4364,9.4364,10102.0
2021-09-30 12:20:00,9.51,9.52,9.49,9.49,137046.0,9.4464,9.4563,9.4265,9.4265,137046.0
2021-09-30 12:25:00,9.5,9.5,9.49,9.5,42326.0,9.4364,9.4364,9.4265,9.4364,42326.0
2021-09-30 12:30:00,9.5,9.54,9.49,9.53,101175.0,9.4364,9.4762,9.4265,9.4662,101175.0
2021-09-30 12:35:00,9.53,9.55,9.52,9.53,311613.0,9.4662,9.4861,9.4563,9.4662,311613.0
2021-09-30 12:40:00,9.53,9.53,9.51,9.52,45909.0,9.4662,9.4662,9.4464,9.4563,45909.0
2021-09-30 12:45:00,9.51,9.53,9.5,9.51,356856.0,9.4464,9.4662,9.4364,9.4464,356856.0
2021-09-30 12:50:00,9.51,9.55,9.5,9.54,137203.0,9.4464,9.4861,9.4364,9.4762,137203.0
2021-09-30 12:55:00,9.55,9.56,9.54,9.55,45004.0,9.4861,9.496,9.4762,9.4861,45004.0
2021-09-30 13:00:00,9.56,9.58,9.55,9.58,36737.0,9.496,9.5159,9.4861,9.5159,36737.0
2021-09-30 13:05:00,9.57,9.6,9.57,9.58,118482.0,9.506,9.5358,9.506,9.5159,118482.0
2021-09-30 13:10:00,9.59,9.59,9.57,9.58,33288.0,9.5258,9.5258,9.506,9.5159,33288.0
2021-09-30 13:15:00,9.58,9.61,9.56,9.6,500225.0,9.5159,9.5457,9.496,9.5358,500225.0
2021-09-30 13:20:00,9.59,9.61,9.59,9.6,49098.0,9.5258,9.5457,9.5258,9.5358,49098.0
2021-09-30 13:25:00,9.6,9.61,9.59,9.6,56447.0,9.5358,9.5457,9.5258,9.5358,56447.0
2021-09-30 13:30:00,9.6,9.6,9.58,9.59,33517.0,9.5358,9.5358,9.5159,9.5258,33517.0
2021-09-30 13:35:00,9.59,9.61,9.57,9.6,89187.0,9.5258,9.5457,9.506,9.5358,89187.0
2021-09-30 13:40:00,9.6,9.6,9.58,9.58,34694.0,9.5358,9.5358,9.5159,9.5159,34694.0
2021-09-30 13:45:00,9.58,9.61,9.58,9.6,83481.0,9.5159,9.5457,9.5159,9.5358,83481.0
2021-09-30 13:50:00,9.6,9.61,9.58,9.61,126222.0,9.5358,9.5457,9.5159,9.5457,126222.0
2021-09-30 13:55:00,9.61,9.61,9.59,9.6,37652.0,9.5457,9.5457,9.5258,9.5358,37652.0
2021-09-30 14:00:00,9.6,9.63,9.59,9.63,189687.0,9.5358,9.5656,9.5258,9.5656,189687.0
2021-09-30 14:05:00,9.63,9.64,9.62,9.63,133542.0,9.5656,9.5755,9.5556,9.5656,133542.0
2021-09-30 14:10:00,9.63,9.66,9.6,9.66,1259316.0,9.5656,9.5954,9.5358,9.5954,1259316.0
2021-09-30 14:15:00,9.66,9.66,9.62,9.62,99277.0,9.5954,9.5954,9.5556,9.5556,99277.0
2021-09-30 14:20:00,9.63,9.64,9.62,9.63,47197.0,9.5656,9.5755,9.5556,9.5656,47197.0
2021-09-30 14:25:00,9.63,9.66,9.62,9.66,155106.0,9.5656,9.5954,9.5556,9.5954,155106.0
2021-09-30 14:30:00,9.66,9.68,9.65,9.67,77011.0,9.5954,9.6152,9.5854,9.6053,77011.0
2021-09-30 14:35:00,9.67,9.68,9.62,9.63,816186.0,9.6053,9.6152,9.5556,9.5656,816186.0
2021-09-30 14:40:00,9.63,9.67,9.62,9.63,189781.0,9.5656,9.6053,9.5556,9.5656,189781.0
2021-09-30 14:45:00,9.63,9.63,9.59,9.63,213933.0,9.5656,9.5656,9.5258,9.5656,213933.0
2021-09-30 14:50:00,9.63,9.63,9.61,9.62,56240.0,9.5656,9.5656,9.5457,9.5556,56240.0
2021-09-30 14:55:00,9.61,9.62,9.6,9.61,53383.0,9.5457,9.5556,9.5358,9.5457,53383.0
2021-09-30 15:00:00,9.61,9.62,9.59,9.6,72010.0,9.5457,9.5556,9.5258,9.5358,72010.0
2021-09-30 15:05:00,9.6,9.63,9.59,9.63,100992.0,9.5358,9.5656,9.5258,9.5656,100992.0
2021-09-30 15:10:00,9.63,9.63,9.59,9.59,247466.0,9.5656,9.5656,9.5258,9.5258,247466.0
2021-09-30 15:15:00,9.6,9.62,9.58,9.59,124668.0,9.5358,9.5556,9.5159,9.5258,124668.0
2021-09-30 15:20:00,9.59,9.63,9.58,9.62,680770.0,9.5258,9.5656,9.5159,9.5556,680770.0
2021-09-30 15:25:00,9.63,9.65,9.62,9.65,128129.0,9.5656,9.5854,9.5556,9.5854,128129.0
2021-09-30 15:30:00,9.65,9.66,9.63,9.63,437375.0,9.5854,9.5954,9.5656,9.5656,437375.0
2021-09-30 15:35:00,9.63,9.64,9.59,9.61,506084.0,9.5656,9.5755,9.5258,9.5457,506084.0
2021-09-30 15:40:00,9.61,9.62,9.6,9.62,161232.0,9.5457,9.5556,9.5358,9.5556,161232.0
2021-09-30 15:45:00,9.62,9.68,9.61,9.64,621625.0,9.5556,9.6152,9.5457,9.5755,621625.0
2021-09-30 15:50:00,9.65,9.65,9.61,9.63,191276.0,9.5854,9.5854,9.5457,9.5656,191276.0
2021-09-30 15:55:00,9.63,9.63,9.6,9.62,715702.0,9.5656,9.5656,9.5358,9.5556,715702.0
2021-10-01 09:30:00,9.74,9.74,9.53,9.6,276424.0,9.6748,9.6748,9.4662,9.5358,276424.0
2021-10-01 09:35:00,9.6,9.63,9.59,9.6,50632.0,9.5358,9.5656,9.5258,9.5358,50632.0
2021-10-01 09:40:00,9.6,9.64,9.59,9.63,89308.0,9.5358,9.5755,9.5258,9.5656,89308.0
2021-10-01 09:45:00,9.63,9.63,9.58,9.6,44180.0,9.5656,9.5656,9.5159,9.5358,44180.0
2021-10-01 09:50:00,9.6,9.6,9.57,9.59,72489.0,9.5358,9.5358,9.506,9.5258,72489.0
2021-10-01 09:55:00,9.58,9.6,9.56,9.6,66622.0,9.5159,9.5358,9.496,9.5358,66622.0
2021-10-01 10:00:00,9.59,9.68,9.58,9.62,235210.0,9.5258,9.6152,9.5159,9.5556,235210.0
2021-10-01 10:05:00,9.61,9.66,9.6,9.63,197742.0,9.5457,9.5954,9.5358,9.5656,197742.0
2021-10-01 10:10:00,9.63,9.64,9.6,9.61,2060825.0,9.5656,9.5755,9.5358,9.5457,2060825.0
2021-10-01 10:15:00,9.61,9.61,9.57,9.6,150937.0,9.5457,9.5457,9.506,9.5358,150937.0
2021-10-01 10:20:00,9.6,9.61,9.56,9.58,139772.0,9.5358,9.5457,9.496,9.5159,139772.0
2021-10-01 10:25:00,9.58,9.59,9.55,9.57,136084.0,9.5159,9.5258,9.4861,9.506,136084.0
2021-10-01 10:30:00,9.57,9.6,9.56,9.6,81346.0,9.506,9.5358,9.496,9.5358,81346.0
2021-10-01 10:35:00,9.6,9.62,9.58,9.59,136258.0,9.5358,9.5556,9.5159,9.5258,136258.0
2021-10-01 10:40:00,9.59,9.61,9.55,9.55,272862.0,9.5258,9.5457,9.4861,9.4861,272862.0
2021-10-01 10:45:00,9.55,9.56,9.54,9.56,64135.0,9.4861,9.496,9.4762,9.496,64135.0
2021-10-01 10:50:00,9.55,9.6,9.55,9.6,130970.0,9.4861,9.5358,9.4861,9.5358,130970.0
2021-10-01 10:55:00,9.6,9.62,9.59,9.59,118621.0,9.5358,9.5556,9.5258,9.5258,118621.0
2021-10-01 11:00:00,9.6,9.62,9.59,9.6,58991.0,9.5358,9.5556,9.5258,9.5358,58991.0
2021-10-01 11:05:00,9.6,9.6,9.58,9.58,32578.0,9.5358,9.5358,9.5159,9.5159,32578.0
2021-10-01 11:10:00,9.59,9.63,9.58,9.63,226601.0,9.5258,9.5656,9.5159,9.5656,226601.0
2021-10-01 11:15:00,9.63,9.63,9.6,9.61,88706.0,9.5656,9.5656,9.5358,9.5457,88706.0
2021-10-01 11:20:00,9.61,9.61,9.59,9.61,35916.0,9.5457,9.5457,9.5258,9.5457,35916.0
2021-10-01 11:25:00,9.61,9.61,9.58,9.59,83895.0,9.5457,9.5457,9.5159,9.5258,83895.0
2021-10-01 11:30:00,9.58,9.61,9.58,9.6,52655.0,9.5159,9.5457,9.5159,9.5358,52655.0
2021-10-01 11:35:00,9.6,9.61,9.59,9.61,65207.0,9.5358,9.5457,9.5258,9.5457,65207.0
2021-10-01 11:40:00,9.61,9.61,9.59,9.61,45169.0,9.5457,9.5457,9.5258,9.5457,45169.0
2021-10-01 11:45:00,9.61,9.61,9.6,9.6,5202105.0,9.5457,9.5457,9.5358,9.5358,5202105.0
2021-10-01 11:50:00,9.6,9.65,9.59,9.64,218696.0,9.5358,9.5854,9.5258,9.5755,218696.0
2021-10-01 11:55:00,9.64,9.68,9.64,9.67,156173.0,9.5755,9.6152,9.5755,9.6053,156173.0
2021-10-01 12:00:00,9.67,9.67,9.65,9.66,59253.0,9.6053,9.6053,9.5854,9.5954,59253.0
2021-10-01 12:05:00,9.66,9.68,9.65,9.68,199657.0,9.5954,9.6152,9.5854,9.6152,199657.0
2021-10-01 12:10:00,9.68,9.68,9.67,9.68,32904.0,9.6152,9.6152,9.6053,9.6152,32904.0
2021-10-01 12:15:00,9.68,9.68,9.66,9.67,163332.0,9.6152,9.6152,9.5954,9.6053,163332.0
2021-10-01 12:20:00,9.67,9.67,9.66,9.66,64318.0,9.6053,9.6053,9.5954,9.5954,64318.0
2021-10-01 12:25:00,9.67,9.67,9.65,9.66,24381.0,9.6053,9.6053,9.5854,9.5954,24381.0
2021-10-01 12:30:00,9.66,9.68,9.65,9.68,65207.0,9.5954,9.6152,9.5854,9.6152,65207.0
2021-10-01 12:35:00,9.68,9.68,9.65,9.66,20611.0,9.6152,9.6152,9.5854,9.5954,20611.0
2021-10-01 12:40:00,9.66,9.67,9.65,9.67,21211.0,9.5954,9.6053,9.5854,9.6053,21211.0
2021-10-01 12:45:00,9.67,9.67,9.66,9.66,11488.0,9.6053,9.6053,9.5954,9.5954,11488.0
2021-10-01 12:50:00,9.67,9.67,9.66,9.67,2200.0,9.6053,9.6053,9.5954,9.6053,2200.0
2021-10-01 12:55:00,9.67,9.67,9.66,9.67,9402.0,9.6053,9.6053,9.5954,9.6053,9402.0
2021-10-01 13:00:00,9.67,9.67,9.65,9.66,34760.0,9.6053,9.6053,9.5854,9.5954,34760.0
2021-10-01 13:05:00,9.67,9.67,9.64,9.65,162229.0,9.6053,9.6053,9.5755,9.5854,162229.0
2021-10-01 13:10:00,9.65,9.66,9.64,9.66,44906.0,9.5854,9.5954,9.5755,9.5954,44906.0
2021-10-01 13:15:00,9.66,9.66,9.65,9.65,10677.0,9.5954,9.5954,9.5854,9.5854,10677.0
2021-10-01 13:20:00,9.66,9.66,9.63,9.63,41452.0,9.5954,9.5954,9.5656,9.5656,41452.0
2021-10-01 13:25:00,9.63,9.64,9.63,9.63,17079.0,9.5656,9.5755,9.5656,9.5656,17079.0
2021-10-01 13:30:00,9.63,9.65,9.63,9.63,90705.0,9.5656,9.5854,9.5656,9.5656,90705.0
2021-10-01 13:35:00,9.63,9.65,9.63,9.64,121887.0,9.5656,9.5854,9.5656,9.5755,121887.0
2021-10-01 13:40:00,9.65,9.66,9.64,9.64,212102.0,9.5854,9.5954,9.5755,9.5755,212102.0
2021-10-01 13:45:00,9.64,9.66,9.64,9.66,151227.0,9.5755,9.5954,9.5755,9.5954,151227.0
2021-10-01 13:50:00,9.65,9.67,9.65,9.66,52086.0,9.5854,9.6053,9.5854,9.5954,52086.0
2021-10-01 13:55:00,9.66,9.66,9.64,9.64,43577.0,9.5954,9.5954,9.5755,9.5755,43577.0
2021-10-01 14:00:00,9.64,9.65,9.64,9.64,32798.0,9.5755,9.5854,9.5755,9.5755,32798.0
2021-10-01 14:05:00,9.64,9.65,9.63,9.63,20383.0,9.5755,9.5854,9.5656,9.5656,20383.0
2021-10-01 14:10:00,9.63,9.64,9.62,9.63,100708.0,9.5656,9.5755,9.5556,9.5656,100708.0
2021-10-01 14:15:00,9.63,9.64,9.63,9.63,51331.0,9.5656,9.5755,9.5656,9.5656,51331.0
2021-10-01 14:20:00,9.63,9.67,9.63,9.67,82063.0,9.5656,9.6053,9.5656,9.6053,82063.0
2021-10-01 14:25:00,9.67,9.68,9.66,9.68,85145.0,9.6053,9.6152,9.5954,9.6152,85145.0
2021-10-01 14:30:00,9.68,9.69,9.66,9.68,109234.0,9.6152,9.6252,9.5954,9.6152,109234.0
2021-10-01 14:35:00,9.68,9.7,9.67,9.68,134879.0,9.6152,9.6351,9.6053,9.6152,134879.0
2021-10-01 14:40:00,9.68,9.7,9.67,9.69,131114.0,9.6152,9.6351,9.6053,9.6252,131114.0
2021-10-01 14:45:00,9.69,9.69,9.67,9.68,51942.0,9.6252,9.6252,9.6053,9.6152,51942.0
2021-10-01 14:50:00,9.67,9.68,9.66,9.67,85150.0,9.6053,9.6152,9.5954,9.6053,85150.0
2021-10-01 14:55:00,9.67,9.69,9.66,9.69,49221.0,9.6053,9.6252,9.5954,9.6252,49221.0
2021-10-01 15:00:00,9.69,9.7,9.68,9.69,137857.0,9.6252,9.6351,9.6152,9.6252,137857.0
2021-10-01 15:05:00,9.69,9.7,9.68,9.69,291718.0,9.6252,9.6351,9.6152,9.6252,291718.0
2021-10-01 15:10:00,9.69,9.69,9.68,9.69,19393.0,9.6252,9.6252,9.6152,9.6252,19393.0
2021-10-01 15:15:00,9.69,9.69,9.65,9.65,149836.0,9.6252,9.6252,9.5854,9.5854,149836.0
2021-10-01 15:20:00,9.65,9.66,9.64,9.64,67813.0,9.5854,9.5954,9.5755,9.5755,67813.0
2021-10-01 15:25:00,9.64,9.65,9.64,9.64,76416.0,9.5755,9.5854,9.5755,9.5755,76416.0
2021-10-01 15:30:00,9.64,9.65,9.62,9.63,168060.0,9.5755,9.5854,9.5556,9.5656,168060.0
2021-10-01 15:35:00,9.63,9.64,9.62,9.63,142460.0,9.5656,9.5755,9.5556,9.5656,142460.0
2021-10-01 15:40:00,9.64,9.66,9.63,9.66,72610.0,9.5755,9.5954,9.5656,9.5954,72610.0
2021-10-01 15:45:00,9.66,9.66,9.64,9.64,119511.0,9.5954,9.5954,9.5755,9.5755,119511.0
2021-10-01 15:50:00,9.64,9.65,9.63,9.63,283859.0,9.5755,9.5854,9.5656,9.5656,283859.0
2021-10-01 15:55:00,9.63,9.64,9.61,9.61,581544.0,9.5656,9.5755,9.5457,9.5457,581544.0
2021-10-04 09:30:00,9.65,9.72,9.6,9.64,106125.0,9.5854,9.655,9.5358,9.5755,106125.0
2021-10-04 09:35:00,9.63,9.7,9.61,9.69,288474.0,9.5656,9.6351,9.5457,9.6252,288474.0
2021-10-04 09:40:00,9.69,9.71,9.66,9.71,208324.0,9.6252,9.645,9.5954,9.645,208324.0
2021-10-04 09:45:00,9.71,9.76,9.7,9.72,174832.0,9.645,9.6947,9.6351,9.655,174832.0
2021-10-04 09:50:00,9.72,9.74,9.71,9.72,142868.0,9.655,9.6748,9.645,9.655,142868.0
2021-10-04 09:55:00,9.72,9.73,9.7,9.71,83468.0,9.655,9.6649,9.6351,9.645,83468.0
2021-10-04 10:00:00,9.71,9.73,9.68,9.7,121624.0,9.645,9.6649,9.6152,9.6351,121624.0
2021-10-04 10:05:00,9.7,9.7,9.68,9.7,54244.0,9.6351,9.6351,9.6152,9.6351,54244.0
2021-10-04 10:10:00,9.7,9.73,9.69,9.72,103314.0,9.6351,9.6649,9.6252,9.655,103314.0
2021-10-04 10:15:00,9.72,9.73,9.71,9.72,90712.0,9.655,9.6649,9.645,9.655,90712.0
2021-10-04 10:20:00,9.72,9.73,9.7,9.7,115334.0,9.655,9.6649,9.6351,9.6351,115334.0
2021-10-04 10:25:00,9.7,9.72,9.69,9.72,62600.0,9.6351,9.655,9.6252,9.655,62600.0
2021-10-04 10:30:00,9.71,9.76,9.71,9.74,83126.0,9.645,9.6947,9.645,9.6748,83126.0
2021-10-04 10:35:00,9.75,9.75,9.7,9.71,73250.0,9.6848,9.6848,9.6351,9.645,73250.0
2021-10-04 10:40:00,9.71,9.75,9.7,9.75,69560.0,9.645,9.6848,9.6351,9.6848,69560.0
2021-10-04 10:45:00,9.75,9.77,9.72,9.77,327121.0,9.6848,9.7046,9.655,9.7046,327121.0
2021-10-04 10:50:00,9.77,9.77,9.7,9.71,91206.0,9.7046,9.7046,9.6351,9.645,91206.0
2021-10-04 10:55:00,9.71,9.73,9.69,9.72,138400.0,9.645,9.6649,9.6252,9.655,138400.0
2021-10-04 11:00:00,9.72,9.72,9.7,9.72,73079.0,9.655,9.655,9.6351,9.655,73079.0
2021-10-04 11:05:00,9.72,9.76,9.71,9.75,259111.0,9.655,9.6947,9.645,9.6848,259111.0
2021-10-04 11:10:00,9.75,9.77,9.74,9.74,95917.0,9.6848,9.7046,9.6748,9.6748,95917.0
2021-10-04 11:15:00,9.75,9.77,9.74,9.77,48199.0,9.6848,9.7046,9.6748,9.7046,48199.0
2021-10-04 11:20:00,9.76,9.77,9.74,9.75,656191.0,9.6947,9.7046,9.6748,9.6848,656191.0
2021-10-04 11:25:00,9.76,9.8,9.74,9.79,654488.0,9.6947,9.7344,9.6748,9.7245,654488.0
2021-10-04 11:30:00,9.79,9.79,9.77,9.79,155394.0,9.7245,9.7245,9.7046,9.7245,155394.0
2021-10-04 11:35:00,9.79,9.79,9.77,9.79,39422.0,9.7245,9.7245,9.7046,9.7245,39422.0
2021-10-04 11:40:00,9.79,9.81,9.78,9.8,365796.0,9.7245,9.7444,9.7146,9.7344,365796.0
2021-10-04 11:45:00,9.79,9.8,9.78,9.79,42881.0,9.7245,9.7344,9.7146,9.7245,42881.0
2021-10-04 11:50:00,9.79,9.79,9.78,9.79,33805.0,9.7245,9.7245,9.7146,9.7245,33805.0
2021-10-04 11:55:00,9.79,9.81,9.78,9.79,144744.0,9.7245,9.7444,9.7146,9.7245,144744.0
2021-10-04 12:00:00,9.79,9.8,9.76,9.76,115371.0,9.7245,9.7344,9.6947,9.6947,115371.0
2021-10-04 12:05:00,9.77,9.77,9.74,9.75,85373.0,9.7046,9.7046,9.6748,9.6848,85373.0
2021-10-04 12:10:00,9.76,9.76,9.75,9.75,6662.0,9.6947,9.6947,9.6848,9.6848,6662.0
2021-10-04 12:15:00,9.76,9.77,9.74,9.75,81866.0,9.6947,9.7046,9.6748,9.6848,81866.0
2021-10-04 12:20:00,9.75,9.75,9.74,9.75,17614.0,9.6848,9.6848,9.6748,9.6848,17614.0
2021-10-04 12:25:00,9.74,9.75,9.73,9.73,35645.0,9.6748,9.6848,9.6649,9.6649,35645.0
2021-10-04 12:30:00,9.74,9.74,9.73,9.74,12146.0,9.6748,9.6748,9.6649,9.6748,12146.0
2021-10-04 12:35:00,9.74,9.74,9.71,9.71,66038.0,9.6748,9.6748,9.645,9.645,66038.0
2021-10-04 12:40:00,9.71,9.72,9.7,9.71,81057.0,9.645,9.655,9.6351,9.645,81057.0
2021-10-04 12:45:00,9.71,9.73,9.71,9.73,35993.0,9.645,9.6649,9.645,9.6649,35993.0
2021-10-04 12:50:00,9.73,9.75,9.72,9.75,40673.0,9.6649,9.6848,9.655,9.6848,40673.0
2021-10-04 12:55:00,9.75,9.76,9.74,9.76,64926.0,9.6848,9.6947,9.6748,9.6947,64926.0
2021-10-04 13:00:00,9.76,9.76,9.74,9.75,28836.0,9.6947,9.6947,9.6748,9.6848,28836.0
2021-10-04 13:05:00,9.74,9.77,9.73,9.77,40419.0,9.6748,9.7046,9.6649,9.7046,40419.0
2021-10-04 13:10:00,9.76,9.78,9.76,9.78,9113.0,9.6947,9.7146,9.6947,9.7146,9113.0
2021-10-04 13:15:00,9.78,9.8,9.77,9.79,24364.0,9.7146,9.7344,9.7046,9.7245,24364.0
2021-10-04 13:20:00,9.79,9.81,9.79,9.79,84747.0,9.7245,9.7444,9.7245,9.7245,84747.0
2021-10-04 13:25:00,9.79,9.8,9.79,9.8,41664.0,9.7245,9.7344,9.7245,9.7344,41664.0
2021-10-04 13:30:00,9.79,9.8,9.77,9.79,53509.0,9.7245,9.7344,9.7046,9.7245,53509.0
2021-10-04 13:35:00,9.79,9.81,9.78,9.8,37577.0,9.7245,9.7444,9.7146,9.7344,37577.0
2021-10-04 13:40:00,9.8,9.81,9.79,9.8,22061.0,9.7344,9.7444,9.7245,9.7344,22061.0
2021-10-04 13:45:00,9.8,9.81,9.79,9.81,52436.0,9.7344,9.7444,9.7245,9.7444,52436.0
2021-10-04 13:50:00,9.8,9.81,9.8,9.81,19197.0,9.7344,9.7444,9.7344,9.7444,19197.0
2021-10-04 13:55:00,9.8,9.81,9.8,9.8,31133.0,9.7344,9.7444,9.7344,9.7344,31133.0
2021-10-04 14:00:00,9.8,9.82,9.79,9.79,98688.0,9.7344,9.7543,9.7245,9.7245,98688.0
2021-10-04 14:05:00,9.79,9.83,9.78,9.83,502089.0,9.7245,9.7642,9.7146,9.7642,502089.0
2021-10-04 14:10:00,9.83,9.83,9.8,9.8,56737.0,9.7642,9.7642,9.7344,9.7344,56737.0
2021-10-04 14:15:00,9.8,9.83,9.8,9.83,155927.0,9.7344,9.7642,9.7344,9.7642,155927.0
2021-10-04 14:20:00,9.83,9.85,9.83,9.84,90576.0,9.7642,9.7841,9.7642,9.7742,90576.0
2021-10-04 14:25:00,9.84,9.84,9.82,9.84,73202.0,9.7742,9.7742,9.7543,9.7742,73202.0
2021-10-04 14:30:00,9.84,9.85,9.83,9.85,48989.0,9.7742,9.7841,9.7642,9.7841,48989.0
2021-10-04 14:35:00,9.84,9.85,9.83,9.85,83467.0,9.7742,9.7841,9.7642,9.7841,83467.0
2021-10-04 14:40:00,9.85,9.85,9.84,9.85,23902.0,9.7841,9.7841,9.7742,9.7841,23902.0
2021-10-04 14:45:00,9.85,9.86,9.84,9.86,78593.0,9.7841,9.794,9.7742,9.794,78593.0
2021-10-04 14:50:00,9.86,9.86,9.85,9.86,19915.0,9.794,9.794,9.7841,9.794,19915.0
2021-10-04 14:55:00,9.86,9.86,9.85,9.86,63378.0,9.794,9.794,9.7841,9.794,63378.0
2021-10-04 15:00:00,9.86,9.88,9.85,9.88,60542.0,9.794,9.8139,9.7841,9.8139,60542.0
2021-10-04 15:05:00,9.88,9.89,9.84,9.85,518764.0,9.8139,9.8238,9.7742,9.7841,518764.0
2021-10-04 15:10:00,9.86,9.86,9.83,9.85,840665.0,9.794,9.794,9.7642,9.7841,840665.0
2021-10-04 15:15:00,9.85,9.9,9.84,9.88,420152.0,9.7841,9.8338,9.7742,9.8139,420152.0
2021-10-04 15:20:00,9.88,9.88,9.86,9.87,109867.0,9.8139,9.8139,9.794,9.804,109867.0
2021-10-04 15:25:00,9.87,9.88,9.86,9.87,70766.0,9.804,9.8139,9.794,9.804,70766.0
2021-10-04 15:30:00,9.87,9.88,9.86,9.88,103922.0,9.804,9.8139,9.794,9.8139,103922.0
2021-10-04 15:35:00,9.88,9.89,9.87,9.88,189551.0,9.8139,9.8238,9.804,9.8139,189551.0
2021-10-04 15:40:00,9.88,9.88,9.84,9.87,299229.0,9.8139,9.8139,9.7742,9.804,299229.0
2021-10-04 15:45:00,9.87,9.88,9.85,9.88,519444.0,9.804,9.8139,9.7841,9.8139,519444.0
2021-10-04 15:50:00,9.88,9.88,9.83,9.84,341616.0,9.8139,9.8139,9.7642,9.7742,341616.0
2021-10-04 15:55:00,9.84,9.85,9.82,9.83,1043430.0,9.7742,9.7841,9.7543,9.7642,1043430.0
2021-10-05 09:30:00,9.87,9.88,9.77,9.82,187870.0,9.804,9.8139,9.7046,9.7543,187870.0
2021-10-05 09:35:00,9.82,9.83,9.78,9.82,55341.0,9.7543,9.7642,9.7146,9.7543,55341.0
2021-10-05 09:40:00,9.82,9.83,9.78,9.78,79290.0,9.7543,9.7642,9.7146,9.7146,79290.0
2021-10-05 09:45:00,9.79,9.85,9.79,9.85,397101.0,9.7245,9.7841,9.7245,9.7841,397101.0
2021-10-05 09:50:00,9.85,9.86,9.82,9.85,214947.0,9.7841,9.794,9.7543,9.7841,214947.0
2021-10-05 09:55:00,9.85,9.86,9.83,9.84,84709.0,9.7841,9.794,9.7642,9.7742,84709.0
2021-10-05 10:00:00,9.85,9.89,9.84,9.84,216924.0,9.7841,9.8238,9.7742,9.7742,216924.0
2021-10-05 10:05:00,9.85,9.88,9.83,9.87,186751.0,9.7841,9.8139,9.7642,9.804,186751.0
2021-10-05 10:10:00,9.87,9.88,9.84,9.86,191251.0,9.804,9.8139,9.7742,9.794,191251.0
2021-10-05 10:15:00,9.87,9.88,9.85,9.86,89927.0,9.804,9.8139,9.7841,9.794,89927.0
2021-10-05 10:20:00,9.86,9.89,9.85,9.86,120933.0,9.794,9.8238,9.7841,9.794,120933.0
2021-10-05 10:25:00,9.87,9.88,9.85,9.87,86911.0,9.804,9.8139,9.7841,9.804,86911.0
2021-10-05 10:30:00,9.87,9.89,9.86,9.88,94142.0,9.804,9.8238,9.794,9.8139,94142.0
2021-10-05 10:35:00,9.87,9.89,9.84,9.86,65862.0,9.804,9.8238,9.7742,9.794,65862.0
2021-10-05 10:40:00,9.85,9.86,9.82,9.85,133961.0,9.7841,9.794,9.7543,9.7841,133961.0
2021-10-05 10:45:00,9.85,9.87,9.83,9.87,82677.0,9.7841,9.804,9.7642,9.804,82677.0
2021-10-05 10:50:00,9.87,9.88,9.86,9.87,39871.0,9.804,9.8139,9.794,9.804,39871.0
2021-10-05 10:55:00,9.87,9.88,9.85,9.88,61137.0,9.804,9.8139,9.7841,9.8139,61137.0
2021-10-05 11:00:00,9.88,9.88,9.86,9.88,44076.0,9.8139,9.8139,9.794,9.8139,44076.0
2021-10-05 11:05:00,9.88,9.89,9.87,9.88,104255.0,9.8139,9.8238,9.804,9.8139,104255.0
2021-10-05 11:10:00,9.88,9.89,9.87,9.89,44253.0,9.8139,9.8238,9.804,9.8238,44253.0
2021-10-05 11:15:00,9.88,9.9,9.88,9.9,90973.0,9.8139,9.8338,9.8139,9.8338,90973.0
2021-10-05 11:20:00,9.9,9.9,9.88,9.9,94128.0,9.8338,9.8338,9.8139,9.8338,94128.0
2021-10-05 11:25:00,9.89,9.9,9.88,9.88,71391.0,9.8238,9.8338,9.8139,9.8139,71391.0
2021-10-05 11:30:00,9.88,9.89,9.86,9.88,61175.0,9.8139,9.8238,9.794,9.8139,61175.0
2021-10-05 11:35:00,9.88,9.89,9.86,9.87,58665.0,9.8139,9.8238,9.794,9.804,58665.0
2021-10-05 11:40:00,9.87,9.87,9.84,9.85,59886.0,9.804,9.804,9.7742,9.7841,59886.0
2021-10-05 11:45:00,9.84,9.86,9.84,9.85,59015.0,9.7742,9.794,9.7742,9.7841,59015.0
2021-10-05 11:50:00,9.85,9.85,9.83,9.84,51761.0,9.7841,9.7841,9.7642,9.7742,51761.0
2021-10-05 11:55:00,9.84,9.85,9.83,9.85,22307.0,9.7742,9.7841,9.7642,9.7841,22307.0
2021-10-05 12:00:00,9.85,9.85,9.83,9.85,534854.0,9.7841,9.7841,9.7642,9.7841,534854.0
2021-10-05 12:05:00,9.85,9.86,9.84,9.86,214571.0,9.7841,9.794,9.7742,9.794,214571.0
2021-10-05 12:10:00,9.86,9.87,9.85,9.87,44431.0,9.794,9.804,9.7841,9.804,44431.0
2021-10-05 12:15:00,9.87,9.87,9.84,9.85,110456.0,9.804,9.804,9.7742,9.7841,110456.0
2021-10-05 12:20:00,9.85,9.85,9.83,9.83,28975.0,9.7841,9.7841,9.7642,9.7642,28975.0
2021-10-05 12:25:00,9.84,9.84,9.83,9.84,28406.0,9.7742,9.7742,9.7642,9.7742,28406.0
2021-10-05 12:30:00,9.84,9.85,9.83,9.85,41131.0,9.7742,9.7841,9.7642,9.7841,41131.0
2021-10-05 12:35:00,9.85,9.86,9.83,9.84,254294.0,9.7841,9.794,9.7642,9.7742,254294.0
2021-10-05 12:40:00,9.84,9.84,9.83,9.84,20011.0,9.7742,9.7742,9.7642,9.7742,20011.0
2021-10-05 12:45:00,9.83,9.86,9.82,9.86,133142.0,9.7642,9.794,9.7543,9.794,133142.0
2021-10-05 12:50:00,9.86,9.86,9.84,9.86,41143.0,9.794,9.794,9.7742,9.794,41143.0
2021-10-05 12:55:00,9.86,9.88,9.85,9.88,43951.0,9.794,9.8139,9.7841,9.8139,43951.0
2021-10-05 13:00:00,9.88,9.88,9.86,9.88,51665.0,9.8139,9.8139,9.794,9.8139,51665.0
2021-10-05 13:05:00,9.88,9.88,9.86,9.86,27331.0,9.8139,9.8139,9.794,9.794,27331.0
2021-10-05 13:10:00,9.87,9.88,9.86,9.87,30336.0,9.804,9.8139,9.794,9.804,30336.0
2021-10-05 13:15:00,9.87,9.88,9.86,9.87,49549.0,9.804,9.8139,9.794,9.804,49549.0
2021-10-05 13:20:00,9.87,9.89,9.87,9.88,40085.0,9.804,9.8238,9.804,9.8139,40085.0
2021-10-05 13:25:00,9.88,9.88,9.87,9.88,16868.0,9.8139,9.8139,9.804,9.8139,16868.0
2021-10-05 13:30:00,9.88,9.88,9.85,9.86,39078.0,9.8139,9.8139,9.7841,9.794,39078.0
2021-10-05 13:35:00,9.85,9.87,9.85,9.87,25329.0,9.7841,9.804,9.7841,9.804,25329.0
2021-10-05 13:40:00,9.87,9.88,9.86,9.87,75849.0,9.804,9.8139,9.794,9.804,75849.0
2021-10-05 13:45:00,9.87,9.87,9.85,9.86,15545.0,9.804,9.804,9.7841,9.794,15545.0
2021-10-05 13:50:00,9.86,9.86,9.84,9.86,35507.0,9.794,9.794,9.7742,9.794,35507.0
2021-10-05 13:55:00,9.85,9.87,9.82,9.87,227278.0,9.7841,9.804,9.7543,9.804,227278.0
2021-10-05 14:00:00,9.87,9.88,9.86,9.87,66533.0,9.804,9.8139,9.794,9.804,66533.0
2021-10-05 14:05:00,9.86,9.87,9.84,9.87,223338.0,9.794,9.804,9.7742,9.804,223338.0
2021-10-05 14:10:00,9.87,9.89,9.86,9.87,149451.0,9.804,9.8238,9.794,9.804,149451.0
2021-10-05 14:15:00,9.88,9.88,9.86,9.87,22186.0,9.8139,9.8139,9.794,9.804,22186.0
2021-10-05 14:20:00,9.87,9.87,9.85,9.87,48540.0,9.804,9.804,9.7841,9.804,48540.0
2021-10-05 14:25:00,9.87,9.88,9.86,9.87,72929.0,9.804,9.8139,9.794,9.804,72929.0
2021-10-05 14:30:00,9.87,9.88,9.86,9.88,68518.0,9.804,9.8139,9.794,9.8139,68518.0
2021-10-05 14:35:00,9.88,9.89,9.86,9.87,39955.0,9.8139,9.8238,9.794,9.804,39955.0
2021-10-05 14:40:00,9.87,9.87,9.86,9.87,15549.0,9.804,9.804,9.794,9.804,15549.0
2021-10-05 14:45:00,9.87,9.87,9.86,9.87,17408.0,9.804,9.804,9.794,9.804,17408.0
2021-10-05 14:50:00,9.87,9.88,9.86,9.87,71113.0,9.804,9.8139,9.794,9.804,71113.0
2021-10-05 14:55:00,9.87,9.87,9.85,9.85,58661.0,9.804,9.804,9.7841,9.7841,58661.0
2021-10-05 15:00:00,9.85,9.85,9.84,9.84,23685.0,9.7841,9.7841,9.7742,9.7742,23685.0
2021-10-05 15:05:00,9.85,9.85,9.83,9.84,40446.0,9.7841,9.7841,9.7642,9.7742,40446.0
2021-10-05 15:10:00,9.84,9.85,9.83,9.85,60595.0,9.7742,9.7841,9.7642,9.7841,60595.0
2021-10-05 15:15:00,9.85,9.85,9.83,9.84,50686.0,9.7841,9.7841,9.7642,9.7742,50686.0
2021-10-05 15:20:00,9.84,9.84,9.83,9.84,32538.0,9.7742,9.7742,9.7642,9.7742,32538.0
2021-10-05 15:25:00,9.84,9.84,9.82,9.83,91828.0,9.7742,9.7742,9.7543,9.7642,91828.0
2021-10-05 15:30:00,9.83,9.84,9.82,9.83,139111.0,9.7642,9.7742,9.7543,9.7642,139111.0
2021-10-05 15:35:00,9.83,9.83,9.82,9.83,33518.0,9.7642,9.7642,9.7543,9.7642,33518.0
2021-10-05 15:40:00,9.82,9.88,9.82,9.88,274193.0,9.7543,9.8139,9.7543,9.8139,274193.0
2021-10-05 15:45:00,9.88,9.88,9.85,9.87,198167.0,9.8139,9.8139,9.7841,9.804,198167.0
2021-10-05 15:50:00,9.87,9.89,9.86,9.88,123872.0,9.804,9.8238,9.794,9.8139,123872.0
2021-10-05 15:55:00,9.89,9.89,9.87,9.89,569340.0,9.8238,9.8238,9.804,9.8238,569340.0
2021-10-06 09:30:00,9.79,9.81,9.73,9.77,188468.0,9.7245,9.7444,9.6649,9.7046,188468.0
2021-10-06 09:35:00,9.77,9.79,9.74,9.76,58000.0,9.7046,9.7245,9.6748,9.6947,58000.0
2021-10-06 09:40:00,9.76,9.76,9.68,9.69,169232.0,9.6947,9.6947,9.6152,9.6252,169232.0
2021-10-06 09:45:00,9.69,9.69,9.65,9.67,66202.0,9.6252,9.6252,9.5854,9.6053,66202.0
2021-10-06 09:50:00,9.67,9.69,9.66,9.68,183113.0,9.6053,9.6252,9.5954,9.6152,183113.0
2021-10-06 09:55:00,9.68,9.68,9.64,9.67,230104.0,9.6152,9.6152,9.5755,9.6053,230104.0
2021-10-06 10:00:00,9.67,9.69,9.65,9.68,135946.0,9.6053,9.6252,9.5854,9.6152,135946.0
2021-10-06 10:05:00,9.68,9.7,9.64,9.67,425496.0,9.6152,9.6351,9.5755,9.6053,425496.0
2021-10-06 10:10:00,9.67,9.71,9.64,9.71,299660.0,9.6053,9.645,9.5755,9.645,299660.0
2021-10-06 10:15:00,9.71,9.71,9.66,9.66,96091.0,9.645,9.645,9.5954,9.5954,96091.0
2021-10-06 10:20:00,9.67,9.7,9.65,9.7,1246042.0,9.6053,9.6351,9.5854,9.6351,1246042.0
2021-10-06 10:25:00,9.7,9.71,9.68,9.7,195205.0,9.6351,9.645,9.6152,9.6351,195205.0
2021-10-06 10:30:00,9.7,9.75,9.69,9.72,250305.0,9.6351,9.6848,9.6252,9.655,250305.0
2021-10-06 10:35:00,9.72,9.73,9.69,9.71,83756.0,9.655,9.6649,9.6252,9.645,83756.0
2021-10-06 10:40:00,9.71,9.71,9.68,9.71,145400.0,9.645,9.645,9.6152,9.645,145400.0
2021-10-06 10:45:00,9.7,9.71,9.69,9.69,156412.0,9.6351,9.645,9.6252,9.6252,156412.0
2021-10-06 10:50:00,9.7,9.73,9.69,9.73,188218.0,9.6351,9.6649,9.6252,9.6649,188218.0
2021-10-06 10:55:00,9.73,9.74,9.72,9.73,77759.0,9.6649,9.6748,9.655,9.6649,77759.0
2021-10-06 11:00:00,9.73,9.75,9.72,9.75,111238.0,9.6649,9.6848,9.655,9.6848,111238.0
2021-10-06 11:05:00,9.75,9.75,9.72,9.73,144715.0,9.6848,9.6848,9.655,9.6649,144715.0
2021-10-06 11:10:00,9.72,9.75,9.72,9.75,61598.0,9.655,9.6848,9.655,9.6848,61598.0
2021-10-06 11:15:00,9.74,9.75,9.73,9.75,61105.0,9.6748,9.6848,9.6649,9.6848,61105.0
2021-10-06 11:20:00,9.75,9.76,9.72,9.72,116383.0,9.6848,9.6947,9.655,9.655,116383.0
2021-10-06 11:25:00,9.72,9.73,9.72,9.72,121345.0,9.655,9.6649,9.655,9.655,121345.0
2021-10-06 11:30:00,9.72,9.73,9.72,9.72,26942.0,9.655,9.6649,9.655,9.655,26942.0
2021-10-06 11:35:00,9.72,9.73,9.72,9.72,31714.0,9.655,9.6649,9.655,9.655,31714.0
2021-10-06 11:40:00,9.73,9.75,9.72,9.74,149957.0,9.6649,9.6848,9.655,9.6748,149957.0
2021-10-06 11:45:00,9.74,9.8,9.73,9.79,309161.0,9.6748,9.7344,9.6649,9.7245,309161.0
2021-10-06 11:50:00,9.8,9.81,9.79,9.8,27899.0,9.7344,9.7444,9.7245,9.7344,27899.0
2021-10-06 11:55:00,9.81,9.81,9.8,9.8,13800.0,9.7444,9.7444,9.7344,9.7344,13800.0
2021-10-06 12:00:00,9.81,9.82,9.79,9.8,184535.0,9.7444,9.7543,9.7245,9.7344,184535.0
2021-10-06 12:05:00,9.8,9.81,9.76,9.78,181453.0,9.7344,9.7444,9.6947,9.7146,181453.0
2021-10-06 12:10:00,9.77,9.78,9.77,9.78,69063.0,9.7046,9.7146,9.7046,9.7146,69063.0
2021-10-06 12:15:00,9.77,9.78,9.76,9.77,65284.0,9.7046,9.7146,9.6947,9.7046,65284.0
2021-10-06 12:20:00,9.77,9.77,9.76,9.77,34195.0,9.7046,9.7046,9.6947,9.7046,34195.0
2021-10-06 12:25:00,9.77,9.81,9.76,9.81,209049.0,9.7046,9.7444,9.6947,9.7444,209049.0
2021-10-06 12:30:00,9.81,9.83,9.8,9.83,93865.0,9.7444,9.7642,9.7344,9.7642,93865.0
2021-10-06 12:35:00,9.82,9.85,9.82,9.85,106694.0,9.7543,9.7841,9.7543,9.7841,106694.0
2021-10-06 12:40:00,9.85,9.88,9.84,9.88,108337.0,9.7841,9.8139,9.7742,9.8139,108337.0
2021-10-06 12:45:00,9.88,9.88,9.86,9.87,71087.0,9.8139,9.8139,9.794,9.804,71087.0
2021-10-06 12:50:00,9.87,9.88,9.86,9.88,83055.0,9.804,9.8139,9.794,9.8139,83055.0
2021-10-06 12:55:00,9.88,9.89,9.87,9.88,79581.0,9.8139,9.8238,9.804,9.8139,79581.0
2021-10-06 13:00:00,9.88,9.89,9.87,9.88,53330.0,9.8139,9.8238,9.804,9.8139,53330.0
2021-10-06 13:05:00,9.88,9.89,9.87,9.89,144159.0,9.8139,9.8238,9.804,9.8238,144159.0
2021-10-06 13:10:00,9.88,9.92,9.88,9.92,227450.0,9.8139,9.8536,9.8139,9.8536,227450.0
2021-10-06 13:15:00,9.92,9.94,9.91,9.94,53629.0,9.8536,9.8735,9.8437,9.8735,53629.0
2021-10-06 13:20:00,9.94,9.95,9.92,9.92,84759.0,9.8735,9.8834,9.8536,9.8536,84759.0
2021-10-06 13:25:00,9.93,9.94,9.91,9.91,630295.0,9.8636,9.8735,9.8437,9.8437,630295.0
2021-10-06 13:30:00,9.92,9.96,9.91,9.96,607477.0,9.8536,9.8934,9.8437,9.8934,607477.0
2021-10-06 13:35:00,9.96,9.98,9.92,9.96,358015.0,9.8934,9.9132,9.8536,9.8934,358015.0
2021-10-06 13:40:00,9.96,9.97,9.94,9.96,527833.0,9.8934,9.9033,9.8735,9.8934,527833.0
2021-10-06 13:45:00,9.95,9.97,9.95,9.96,227400.0,9.8834,9.9033,9.8834,9.8934,227400.0
2021-10-06 13:50:00,9.96,9.99,9.95,9.96,1413928.0,9.8934,9.9232,9.8834,9.8934,1413928.0
2021-10-06 13:55:00,9.96,9.98,9.95,9.98,50487.0,9.8934,9.9132,9.8834,9.9132,50487.0
2021-10-06 14:00:00,9.97,9.99,9.96,9.98,125336.0,9.9033,9.9232,9.8934,9.9132,125336.0
2021-10-06 14:05:00,9.99,9.99,9.97,9.99,59449.0,9.9232,9.9232,9.9033,9.9232,59449.0
2021-10-06 14:10:00,9.99,10.03,9.98,10.02,597802.0,9.9232,9.9629,9.9132,9.953,597802.0
2021-10-06 14:15:00,10.02,10.04,10.01,10.02,227923.0,9.953,9.9728,9.943,9.953,227923.0
2021-10-06 14:20:00,10.02,10.05,10.01,10.03,1092199.0,9.953,9.9828,9.943,9.9629,1092199.0
2021-10-06 14:25:00,10.03,10.04,10.02,10.04,305584.0,9.9629,9.9728,9.953,9.9728,305584.0
2021-10-06 14:30:00,10.03,10.04,10.02,10.04,148440.0,9.9629,9.9728,9.953,9.9728,148440.0
2021-10-06 14:35:00,10.04,10.07,10.03,10.07,441602.0,9.9728,10.0026,9.9629,10.0026,441602.0
2021-10-06 14:40:00,10.07,10.08,10.05,10.07,207190.0,10.0026,10.0126,9.9828,10.0026,207190.0
2021-10-06 14:45:00,10.07,10.08,10.05,10.05,230006.0,10.0026,10.0126,9.9828,9.9828,230006.0
2021-10-06 14:50:00,10.05,10.06,10.04,10.05,137354.0,9.9828,9.9927,9.9728,9.9828,137354.0
2021-10-06 14:55:00,10.05,10.08,10.04,10.07,191481.0,9.9828,10.0126,9.9728,10.0026,191481.0
2021-10-06 15:00:00,10.07,10.1,10.05,10.1,613586.0,10.0026,10.0324,9.9828,10.0324,613586.0
2021-10-06 15:05:00,10.1,10.11,10.08,10.1,265168.0,10.0324,10.0424,10.0126,10.0324,265168.0
2021-10-06 15:10:00,10.1,10.1,10.06,10.08,315455.0,10.0324,10.0324,9.9927,10.0126,315455.0
2021-10-06 15:15:00,10.08,10.09,10.07,10.08,177873.0,10.0126,10.0225,10.0026,10.0126,177873.0
2021-10-06 15:20:00,10.08,10.12,10.07,10.11,215784.0,10.0126,10.0523,10.0026,10.0424,215784.0
2021-10-06 15:25:00,10.11,10.12,10.09,10.12,111999.0,10.0424,10.0523,10.0225,10.0523,111999.0
2021-10-06 15:30:00,10.12,10.15,10.11,10.14,484828.0,10.0523,10.0821,10.0424,10.0722,484828.0
2021-10-06 15:35:00,10.14,10.15,10.11,10.13,587908.0,10.0722,10.0821,10.0424,10.0622,587908.0
2021-10-06 15:40:00,10.13,10.16,10.13,10.16,282831.0,10.0622,10.092,10.0622,10.092,282831.0
2021-10-06 15:45:00,10.16,10.16,10.14,10.16,222642.0,10.092,10.092,10.0722,10.092,222642.0
2021-10-06 15:50:00,10.16,10.18,10.15,10.18,514613.0,10.092,10.1119,10.0821,10.1119,514613.0
2021-10-06 15:55:00,10.18,10.22,10.17,10.19,1940608.0,10.1119,10.1516,10.102,10.1218,1940608.0
2021-10-07 09:30:00,10.2,10.24,10.17,10.22,266252.0,10.1318,10.1715,10.102,10.1516,266252.0
2021-10-07 09:35:00,10.23,10.26,10.21,10.26,152109.0,10.1616,10.1914,10.1417,10.1914,152109.0
2021-10-07 09:40:00,10.26,10.3,10.25,10.25,203260.0,10.1914,10.2311,10.1814,10.1814,203260.0
2021-10-07 09:45:00,10.25,10.32,10.24,10.31,226282.0,10.1814,10.251,10.1715,10.241,226282.0
2021-10-07 09:50:00,10.32,10.37,10.3,10.33,272770.0,10.251,10.3006,10.2311,10.2609,272770.0
2021-10-07 09:55:00,10.33,10.41,10.32,10.38,586437.0,10.2609,10.3404,10.251,10.3106,586437.0
2021-10-07 10:00:00,10.39,10.4,10.34,10.38,249215.0,10.3205,10.3304,10.2708,10.3106,249215.0
2021-10-07 10:05:00,10.38,10.4,10.36,10.36,188617.0,10.3106,10.3304,10.2907,10.2907,188617.0
2021-10-07 10:10:00,10.36,10.4,10.36,10.36,167158.0,10.2907,10.3304,10.2907,10.2907,167158.0
2021-10-07 10:15:00,10.37,10.38,10.34,10.36,227893.0,10.3006,10.3106,10.2708,10.2907,227893.0
2021-10-07 10:20:00,10.35,10.4,10.35,10.38,211174.0,10.2808,10.3304,10.2808,10.3106,211174.0
2021-10-07 10:25:00,10.38,10.43,10.36,10.42,408824.0,10.3106,10.3602,10.2907,10.3503,408824.0
2021-10-07 10:30:00,10.42,10.45,10.41,10.45,554887.0,10.3503,10.3801,10.3404,10.3801,554887.0
2021-10-07 10:35:00,10.45,10.46,10.4,10.41,3296272.0,10.3801,10.39,10.3304,10.3404,3296272.0
2021-10-07 10:40:00,10.41,10.45,10.4,10.43,488951.0,10.3404,10.3801,10.3304,10.3602,488951.0
2021-10-07 10:45:00,10.43,10.45,10.42,10.45,446469.0,10.3602,10.3801,10.3503,10.3801,446469.0
2021-10-07 10:50:00,10.44,10.49,10.43,10.49,770867.0,10.3702,10.4198,10.3602,10.4198,770867.0
2021-10-07 10:55:00,10.49,10.53,10.48,10.53,558212.0,10.4198,10.4596,10.4099,10.4596,558212.0
2021-10-07 11:00:00,10.53,10.53,10.48,10.5,382857.0,10.4596,10.4596,10.4099,10.4298,382857.0
2021-10-07 11:05:00,10.5,10.5,10.48,10.49,298326.0,10.4298,10.4298,10.4099,10.4198,298326.0
2021-10-07 11:10:00,10.49,10.5,10.46,10.5,1615899.0,10.4198,10.4298,10.39,10.4298,1615899.0
2021-10-07 11:15:00,10.49,10.53,10.48,10.5,430829.0,10.4198,10.4596,10.4099,10.4298,430829.0
2021-10-07 11:20:00,10.5,10.52,10.48,10.52,646543.0,10.4298,10.4496,10.4099,10.4496,646543.0
2021-10-07 11:25:00,10.52,10.53,10.44,10.47,829137.0,10.4496,10.4596,10.3702,10.4,829137.0
2021-10-07 11:30:00,10.48,10.53,10.47,10.53,217706.0,10.4099,10.4596,10.4,10.4596,217706.0
2021-10-07 11:35:00,10.53,10.57,10.51,10.57,389364.0,10.4596,10.4993,10.4397,10.4993,389364.0
2021-10-07 11:40:00,10.57,10.58,10.54,10.57,227108.0,10.4993,10.5092,10.4695,10.4993,227108.0
2021-10-07 11:45:00,10.56,10.59,10.56,10.57,286050.0,10.4894,10.5192,10.4894,10.4993,286050.0
2021-10-07 11:50:00,10.57,10.58,10.55,10.57,295438.0,10.4993,10.5092,10.4794,10.4993,295438.0
2021-10-07 11:55:00,10.57,10.61,10.56,10.61,296168.0,10.4993,10.539,10.4894,10.539,296168.0
2021-10-07 12:00:00,10.61,10.63,10.58,10.58,477176.0,10.539,10.5589,10.5092,10.5092,477176.0
2021-10-07 12:05:00,10.59,10.63,10.57,10.63,519505.0,10.5192,10.5589,10.4993,10.5589,519505.0
2021-10-07 12:10:00,10.62,10.63,10.57,10.59,379874.0,10.5489,10.5589,10.4993,10.5192,379874.0
2021-10-07 12:15:00,10.59,10.6,10.56,10.56,268930.0,10.5192,10.5291,10.4894,10.4894,268930.0
2021-10-07 12:20:00,10.56,10.57,10.52,10.53,340883.0,10.4894,10.4993,10.4496,10.4596,340883.0
2021-10-07 12:25:00,10.53,10.58,10.52,10.56,213487.0,10.4596,10.5092,10.4496,10.4894,213487.0
2021-10-07 12:30:00,10.57,10.59,10.56,10.59,151939.0,10.4993,10.5192,10.4894,10.5192,151939.0
2021-10-07 12:35:00,10.59,10.63,10.58,10.62,199272.0,10.5192,10.5589,10.5092,10.5489,199272.0
2021-10-07 12:40:00,10.63,10.66,10.6,10.63,513237.0,10.5589,10.5887,10.5291,10.5589,513237.0
2021-10-07 12:45:00,10.63,10.63,10.58,10.62,342101.0,10.5589,10.5589,10.5092,10.5489,342101.0
2021-10-07 12:50:00,10.62,10.67,10.61,10.64,337116.0,10.5489,10.5986,10.539,10.5688,337116.0
2021-10-07 12:55:00,10.64,10.68,10.62,10.67,484718.0,10.5688,10.6085,10.5489,10.5986,484718.0
2021-10-07 13:00:00,10.67,10.67,10.63,10.63,449454.0,10.5986,10.5986,10.5589,10.5589,449454.0
2021-10-07 13:05:00,10.63,10.64,10.57,10.6,414514.0,10.5589,10.5688,10.4993,10.5291,414514.0
2021-10-07 13:10:00,10.6,10.61,10.59,10.6,70846.0,10.5291,10.539,10.5192,10.5291,70846.0
2021-10-07 13:15:00,10.6,10.6,10.55,10.56,423381.0,10.5291,10.5291,10.4794,10.4894,423381.0
2021-10-07 13:20:00,10.55,10.56,10.53,10.54,147301.0,10.4794,10.4894,10.4596,10.4695,147301.0
2021-10-07 13:25:00,10.53,10.54,10.52,10.54,123156.0,10.4596,10.4695,10.4496,10.4695,123156.0
2021-10-07 13:30:00,10.54,10.54,10.48,10.52,601210.0,10.4695,10.4695,10.4099,10.4496,601210.0
2021-10-07 13:35:00,10.52,10.52,10.49,10.51,112658.0,10.4496,10.4496,10.4198,10.4397,112658.0
2021-10-07 13:40:00,10.51,10.51,10.49,10.5,131094.0,10.4397,10.4397,10.4198,10.4298,131094.0
2021-10-07 13:45:00,10.5,10.52,10.49,10.52,294347.0,10.4298,10.4496,10.4198,10.4496,294347.0
2021-10-07 13:50:00,10.52,10.52,10.48,10.5,161640.0,10.4496,10.4496,10.4099,10.4298,161640.0
2021-10-07 13:55:00,10.49,10.51,10.49,10.51,109166.0,10.4198,10.4397,10.4198,10.4397,109166.0
2021-10-07 14:00:00,10.51,10.51,10.46,10.46,172730.0,10.4397,10.4397,10.39,10.39,172730.0
2021-10-07 14:05:00,10.46,10.5,10.46,10.49,102136.0,10.39,10.4298,10.39,10.4198,102136.0
2021-10-07 14:10:00,10.5,10.52,10.49,10.52,216830.0,10.4298,10.4496,10.4198,10.4496,216830.0
2021-10-07 14:15:00,10.52,10.52,10.5,10.52,165828.0,10.4496,10.4496,10.4298,10.4496,165828.0
2021-10-07 14:20:00,10.52,10.52,10.51,10.51,47649.0,10.4496,10.4496,10.4397,10.4397,47649.0
2021-10-07 14:25:00,10.52,10.52,10.5,10.52,138853.0,10.4496,10.4496,10.4298,10.4496,138853.0
2021-10-07 14:30:00,10.52,10.53,10.46,10.46,252650.0,10.4496,10.4596,10.39,10.39,252650.0
2021-10-07 14:35:00,10.46,10.47,10.42,10.43,209576.0,10.39,10.4,10.3503,10.3602,209576.0
2021-10-07 14:40:00,10.43,10.44,10.42,10.44,115310.0,10.3602,10.3702,10.3503,10.3702,115310.0
2021-10-07 14:45:00,10.43,10.46,10.42,10.45,212870.0,10.3602,10.39,10.3503,10.3801,212870.0
2021-10-07 14:50:00,10.45,10.5,10.45,10.46,305644.0,10.3801,10.4298,10.3801,10.39,305644.0
2021-10-07 14:55:00,10.46,10.49,10.46,10.47,72070.0,10.39,10.4198,10.39,10.4,72070.0
2021-10-07 15:00:00,10.47,10.48,10.46,10.46,307682.0,10.4,10.4099,10.39,10.39,307682.0
2021-10-07 15:05:00,10.46,10.51,10.46,10.51,320891.0,10.39,10.4397,10.39,10.4397,320891.0
2021-10-07 15:10:00,10.51,10.54,10.48,10.53,1327135.0,10.4397,10.4695,10.4099,10.4596,1327135.0
2021-10-07 15:15:00,10.52,10.54,10.51,10.53,431232.0,10.4496,10.4695,10.4397,10.4596,431232.0
2021-10-07 15:20:00,10.53,10.53,10.52,10.52,91312.0,10.4596,10.4596,10.4496,10.4496,91312.0
2021-10-07 15:25:00,10.53,10.53,10.48,10.51,476443.0,10.4596,10.4596,10.4099,10.4397,476443.0
2021-10-07 15:30:00,10.51,10.53,10.5,10.53,153964.0,10.4397,10.4596,10.4298,10.4596,153964.0
2021-10-07 15:35:00,10.53,10.55,10.52,10.54,246285.0,10.4596,10.4794,10.4496,10.4695,246285.0
2021-10-07 15:40:00,10.54,10.56,10.53,10.54,329638.0,10.4695,10.4894,10.4596,10.4695,329638.0
2021-10-07 15:45:00,10.54,10.55,10.53,10.54,298225.0,10.4695,10.4794,10.4596,10.4695,298225.0
2021-10-07 15:50:00,10.55,10.55,10.52,10.53,490701.0,10.4794,10.4794,10.4496,10.4596,490701.0
2021-10-07 15:55:00,10.53,10.53,10.49,10.52,1165951.0,10.4596,10.4596,10.4198,10.4496,1165951.0
2021-10-08 09:30:00,10.51,10.57,10.47,10.47,276417.0,10.4397,10.4993,10.4,10.4,276417.0
2021-10-08 09:35:00,10.48,10.49,10.46,10.47,33720.0,10.4099,10.4198,10.39,10.4,33720.0
2021-10-08 09:40:00,10.47,10.53,10.46,10.53,152959.0,10.4,10.4596,10.39,10.4596,152959.0
2021-10-08 09:45:00,10.52,10.55,10.5,10.52,147749.0,10.4496,10.4794,10.4298,10.4496,147749.0
2021-10-08 09:50:00,10.52,10.55,10.51,10.52,69302.0,10.4496,10.4794,10.4397,10.4496,69302.0
2021-10-08 09:55:00,10.53,10.6,10.52,10.59,489047.0,10.4596,10.5291,10.4496,10.5192,489047.0
2021-10-08 10:00:00,10.6,10.61,10.58,10.61,188311.0,10.5291,10.539,10.5092,10.539,188311.0
2021-10-08 10:05:00,10.61,10.62,10.57,10.58,138324.0,10.539,10.5489,10.4993,10.5092,138324.0
2021-10-08 10:10:00,10.58,10.58,10.55,10.55,41714.0,10.5092,10.5092,10.4794,10.4794,41714.0
2021-10-08 10:15:00,10.55,10.55,10.52,10.54,88204.0,10.4794,10.4794,10.4496,10.4695,88204.0
2021-10-08 10:20:00,10.53,10.54,10.48,10.49,150744.0,10.4596,10.4695,10.4099,10.4198,150744.0
2021-10-08 10:25:00,10.49,10.49,10.46,10.47,54850.0,10.4198,10.4198,10.39,10.4,54850.0
2021-10-08 10:30:00,10.47,10.51,10.47,10.5,176892.0,10.4,10.4397,10.4,10.4298,176892.0
2021-10-08 10:35:00,10.5,10.5,10.46,10.49,66737.0,10.4298,10.4298,10.39,10.4198,66737.0
2021-10-08 10:40:00,10.49,10.49,10.46,10.49,72808.0,10.4198,10.4198,10.39,10.4198,72808.0
2021-10-08 10:45:00,10.49,10.51,10.49,10.51,87430.0,10.4198,10.4397,10.4198,10.4397,87430.0
2021-10-08 10:50:00,10.51,10.51,10.48,10.48,39575.0,10.4397,10.4397,10.4099,10.4099,39575.0
2021-10-08 10:55:00,10.49,10.49,10.47,10.49,79968.0,10.4198,10.4198,10.4,10.4198,79968.0
2021-10-08 11:00:00,10.49,10.49,10.47,10.47,91746.0,10.4198,10.4198,10.4,10.4,91746.0
2021-10-08 11:05:00,10.48,10.48,10.47,10.47,33239.0,10.4099,10.4099,10.4,10.4,33239.0
2021-10-08 11:10:00,10.47,10.48,10.47,10.47,52232.0,10.4,10.4099,10.4,10.4,52232.0
2021-10-08 11:15:00,10.47,10.52,10.47,10.52,212895.0,10.4,10.4496,10.4,10.4496,212895.0
2021-10-08 11:20:00,10.52,10.57,10.52,10.53,322344.0,10.4496,10.4993,10.4496,10.4596,322344.0
2021-10-08 11:25:00,10.54,10.56,10.52,10.55,108948.0,10.4695,10.4894,10.4496,10.4794,108948.0
2021-10-08 11:30:00,10.55,10.56,10.53,10.53,142399.0,10.4794,10.4894,10.4596,10.4596,142399.0
2021-10-08 11:35:00,10.54,10.55,10.52,10.54,81203.0,10.4695,10.4794,10.4496,10.4695,81203.0
2021-10-08 11:40:00,10.54,10.56,10.54,10.55,38898.0,10.4695,10.4894,10.4695,10.4794,38898.0
2021-10-08 11:45:00,10.55,10.57,10.54,10.55,246916.0,10.4794,10.4993,10.4695,10.4794,246916.0
2021-10-08 11:50:00,10.55,10.56,10.54,10.55,60739.0,10.4794,10.4894,10.4695,10.4794,60739.0
2021-10-08 11:55:00,10.55,10.56,10.54,10.54,100714.0,10.4794,10.4894,10.4695,10.4695,100714.0
2021-10-08 12:00:00,10.55,10.59,10.54,10.59,1036997.0,10.4794,10.5192,10.4695,10.5192,1036997.0
2021-10-08 12:05:00,10.59,10.62,10.58,10.62,517080.0,10.5192,10.5489,10.5092,10.5489,517080.0
2021-10-08 12:10:00,10.62,10.63,10.61,10.62,72776.0,10.5489,10.5589,10.539,10.5489,72776.0
2021-10-08 12:15:00,10.62,10.63,10.61,10.63,82818.0,10.5489,10.5589,10.539,10.5589,82818.0
2021-10-08 12:20:00,10.63,10.65,10.62,10.65,259003.0,10.5589,10.5787,10.5489,10.5787,259003.0
2021-10-08 12:25:00,10.64,10.65,10.62,10.62,98935.0,10.5688,10.5787,10.5489,10.5489,98935.0
2021-10-08 12:30:00,10.62,10.64,10.61,10.63,173450.0,10.5489,10.5688,10.539,10.5589,173450.0
2021-10-08 12:35:00,10.64,10.65,10.63,10.65,67835.0,10.5688,10.5787,10.5589,10.5787,67835.0
2021-10-08 12:40:00,10.65,10.66,10.64,10.66,101750.0,10.5787,10.5887,10.5688,10.5887,101750.0
2021-10-08 12:45:00,10.66,10.66,10.65,10.66,42046.0,10.5887,10.5887,10.5787,10.5887,42046.0
2021-10-08 12:50:00,10.66,10.67,10.65,10.66,132026.0,10.5887,10.5986,10.5787,10.5887,132026.0
2021-10-08 12:55:00,10.66,10.67,10.62,10.66,1852768.0,10.5887,10.5986,10.5489,10.5887,1852768.0
2021-10-08 13:00:00,10.66,10.69,10.65,10.67,208576.0,10.5887,10.6185,10.5787,10.5986,208576.0
2021-10-08 13:05:00,10.67,10.68,10.66,10.68,80117.0,10.5986,10.6085,10.5887,10.6085,80117.0
2021-10-08 13:10:00,10.68,10.69,10.66,10.66,218566.0,10.6085,10.6185,10.5887,10.5887,218566.0
2021-10-08 13:15:00,10.67,10.67,10.65,10.65,51383.0,10.5986,10.5986,10.5787,10.5787,51383.0
2021-10-08 13:20:00,10.66,10.66,10.61,10.62,213399.0,10.5887,10.5887,10.539,10.5489,213399.0
2021-10-08 13:25:00,10.62,10.63,10.6,10.61,311271.0,10.5489,10.5589,10.5291,10.539,311271.0
2021-10-08 13:30:00,10.61,10.61,10.59,10.59,134383.0,10.539,10.539,10.5192,10.5192,134383.0
2021-10-08 13:35:00,10.59,10.6,10.58,10.6,145582.0,10.5192,10.5291,10.5092,10.5291,145582.0
2021-10-08 13:40:00,10.6,10.61,10.58,10.61,166993.0,10.5291,10.539,10.5092,10.539,166993.0
2021-10-08 13:45:00,10.61,10.61,10.6,10.6,18202.0,10.539,10.539,10.5291,10.5291,18202.0
2021-10-08 13:50:00,10.6,10.64,10.6,10.64,160312.0,10.5291,10.5688,10.5291,10.5688,160312.0
2021-10-08 13:55:00,10.63,10.67,10.63,10.67,75212.0,10.5589,10.5986,10.5589,10.5986,75212.0
2021-10-08 14:00:00,10.67,10.69,10.66,10.69,139183.0,10.5986,10.6185,10.5887,10.6185,139183.0
2021-10-08 14:05:00,10.69,10.7,10.68,10.69,144300.0,10.6185,10.6284,10.6085,10.6185,144300.0
2021-10-08 14:10:00,10.69,10.7,10.68,10.7,51200.0,10.6185,10.6284,10.6085,10.6284,51200.0
2021-10-08 14:15:00,10.7,10.72,10.69,10.71,186591.0,10.6284,10.6483,10.6185,10.6383,186591.0
2021-10-08 14:20:00,10.71,10.73,10.71,10.72,107720.0,10.6383,10.6582,10.6383,10.6483,107720.0
2021-10-08 14:25:00,10.72,10.74,10.72,10.73,105805.0,10.6483,10.6681,10.6483,10.6582,105805.0
2021-10-08 14:30:00,10.72,10.73,10.71,10.73,337587.0,10.6483,10.6582,10.6383,10.6582,337587.0
2021-10-08 14:35:00,10.72,10.73,10.69,10.7,110209.0,10.6483,10.6582,10.6185,10.6284,110209.0
2021-10-08 14:40:00,10.7,10.71,10.7,10.7,62197.0,10.6284,10.6383,10.6284,10.6284,62197.0
2021-10-08 14:45:00,10.7,10.71,10.68,10.71,100672.0,10.6284,10.6383,10.6085,10.6383,100672.0
2021-10-08 14:50:00,10.71,10.72,10.7,10.71,80884.0,10.6383,10.6483,10.6284,10.6383,80884.0
2021-10-08 14:55:00,10.71,10.72,10.7,10.71,85832.0,10.6383,10.6483,10.6284,10.6383,85832.0
2021-10-08 15:00:00,10.71,10.72,10.7,10.71,108432.0,10.6383,10.6483,10.6284,10.6383,108432.0
2021-10-08 15:05:00,10.7,10.7,10.67,10.67,143563.0,10.6284,10.6284,10.5986,10.5986,143563.0
2021-10-08 15:10:00,10.68,10.68,10.66,10.67,187088.0,10.6085,10.6085,10.5887,10.5986,187088.0
2021-10-08 15:15:00,10.66,10.67,10.65,10.67,88819.0,10.5887,10.5986,10.5787,10.5986,88819.0
2021-10-08 15:20:00,10.67,10.68,10.66,10.67,136174.0,10.5986,10.6085,10.5887,10.5986,136174.0
2021-10-08 15:25:00,10.67,10.69,10.66,10.68,125337.0,10.5986,10.6185,10.5887,10.6085,125337.0
2021-10-08 15:30:00,10.67,10.69,10.67,10.69,232617.0,10.5986,10.6185,10.5986,10.6185,232617.0
2021-10-08 15:35:00,10.69,10.69,10.65,10.67,199306.0,10.6185,10.6185,10.5787,10.5986,199306.0
2021-10-08 15:40:00,10.67,10.7,10.66,10.7,226623.0,10.5986,10.6284,10.5887,10.6284,226623.0
2021-10-08 15:45:00,10.7,10.71,10.69,10.71,259328.0,10.6284,10.6383,10.6185,10.6383,259328.0
2021-10-08 15:50:00,10.71,10.71,10.7,10.71,270479.0,10.6383,10.6383,10.6284,10.6383,270479.0
2021-10-08 15:55:00,10.71,10.72,10.7,10.7,708843.0,10.6383,10.6483,10.6284,10.6284,708843.0
2021-10-11 09:30:00,10.42,10.56,10.01,10.25,2083240.0,10.3503,10.4894,9.943,10.1814,2083240.0
2021-10-11 09:35:00,10.25,10.28,10.11,10.12,1167742.0,10.1814,10.2112,10.0424,10.0523,1167742.0
2021-10-11 09:40:00,10.12,10.17,10.07,10.13,952511.0,10.0523,10.102,10.0026,10.0622,952511.0
2021-10-11 09:45:00,10.13,10.14,9.97,10.0,810909.0,10.0622,10.0722,9.9033,9.9331,810909.0
2021-10-11 09:50:00,10.0,10.09,9.99,10.08,515561.0,9.9331,10.0225,9.9232,10.0126,515561.0
2021-10-11 09:55:00,10.08,10.16,10.05,10.13,1689682.0,10.0126,10.092,9.9828,10.0622,1689682.0
2021-10-11 10:00:00,10.14,10.15,10.07,10.11,863535.0,10.0722,10.0821,10.0026,10.0424,863535.0
2021-10-11 10:05:00,10.11,10.14,10.06,10.07,473438.0,10.0424,10.0722,9.9927,10.0026,473438.0
2021-10-11 10:10:00,10.07,10.13,10.06,10.13,798365.0,10.0026,10.0622,9.9927,10.0622,798365.0
2021-10-11 10:15:00,10.13,10.14,10.09,10.13,399407.0,10.0622,10.0722,10.0225,10.0622,399407.0
2021-10-11 10:20:00,10.13,10.13,10.04,10.07,509812.0,10.0622,10.0622,9.9728,10.0026,509812.0
2021-10-11 10:25:00,10.07,10.08,10.06,10.06,604137.0,10.0026,10.0126,9.9927,9.9927,604137.0
2021-10-11 10:30:00,10.07,10.09,10.06,10.09,353845.0,10.0026,10.0225,9.9927,10.0225,353845.0
2021-10-11 10:35:00,10.09,10.1,10.08,10.1,603142.0,10.0225,10.0324,10.0126,10.0324,603142.0
2021-10-11 10:40:00,10.1,10.12,10.09,10.1,1535805.0,10.0324,10.0523,10.0225,10.0324,1535805.0
2021-10-11 10:45:00,10.1,10.11,10.08,10.11,563305.0,10.0324,10.0424,10.0126,10.0424,563305.0
2021-10-11 10:50:00,10.1,10.11,10.07,10.08,372505.0,10.0324,10.0424,10.0026,10.0126,372505.0
2021-10-11 10:55:00,10.08,10.1,10.05,10.05,344694.0,10.0126,10.0324,9.9828,9.9828,344694.0
2021-10-11 11:00:00,10.05,10.06,10.03,10.04,611541.0,9.9828,9.9927,9.9629,9.9728,611541.0
2021-10-11 11:05:00,10.04,10.06,10.0,10.02,702964.0,9.9728,9.9927,9.9331,9.953,702964.0
2021-10-11 11:10:00,10.02,10.03,10.0,10.03,998947.0,9.953,9.9629,9.9331,9.9629,998947.0
2021-10-11 11:15:00,10.02,10.03,10.01,10.03,575129.0,9.953,9.9629,9.943,9.9629,575129.0
2021-10-11 11:20:00,10.03,10.06,10.02,10.05,1625340.0,9.9629,9.9927,9.953,9.9828,1625340.0
2021-10-11 11:25:00,10.06,10.09,10.04,10.08,740787.0,9.9927,10.0225,9.9728,10.0126,740787.0
2021-10-11 11:30:00,10.09,10.12,10.05,10.11,1809721.0,10.0225,10.0523,9.9828,10.0424,1809721.0
2021-10-11 11:35:00,10.11,10.15,10.1,10.15,263746.0,10.0424,10.0821,10.0324,10.0821,263746.0
2021-10-11 11:40:00,10.15,10.18,10.14,10.18,295854.0,10.0821,10.1119,10.0722,10.1119,295854.0
2021-10-11 11:45:00,10.18,10.18,10.15,10.15,191478.0,10.1119,10.1119,10.0821,10.0821,191478.0
2021-10-11 11:50:00,10.15,10.19,10.15,10.17,284786.0,10.0821,10.1218,10.0821,10.102,284786.0
2021-10-11 11:55:00,10.18,10.23,10.17,10.23,481131.0,10.1119,10.1616,10.102,10.1616,481131.0
2021-10-11 12:00:00,10.22,10.23,10.2,10.21,217654.0,10.1516,10.1616,10.1318,10.1417,217654.0
2021-10-11 12:05:00,10.21,10.23,10.2,10.21,207379.0,10.1417,10.1616,10.1318,10.1417,207379.0
2021-10-11 12:10:00,10.21,10.24,10.21,10.24,466085.0,10.1417,10.1715,10.1417,10.1715,466085.0
2021-10-11 12:15:00,10.24,10.27,10.22,10.27,403265.0,10.1715,10.2013,10.1516,10.2013,403265.0
2021-10-11 12:20:00,10.27,10.3,10.26,10.3,255017.0,10.2013,10.2311,10.1914,10.2311,255017.0
2021-10-11 12:25:00,10.29,10.38,10.29,10.37,496329.0,10.2212,10.3106,10.2212,10.3006,496329.0
2021-10-11 12:30:00,10.37,10.41,10.36,10.37,361846.0,10.3006,10.3404,10.2907,10.3006,361846.0
2021-10-11 12:35:00,10.38,10.38,10.29,10.33,292094.0,10.3106,10.3106,10.2212,10.2609,292094.0
2021-10-11 12:40:00,10.33,10.34,10.32,10.34,134361.0,10.2609,10.2708,10.251,10.2708,134361.0
2021-10-11 12:45:00,10.34,10.35,10.24,10.25,268080.0,10.2708,10.2808,10.1715,10.1814,268080.0
2021-10-11 12:50:00,10.24,10.25,10.22,10.22,186345.0,10.1715,10.1814,10.1516,10.1516,186345.0
2021-10-11 12:55:00,10.22,10.24,10.22,10.24,105917.0,10.1516,10.1715,10.1516,10.1715,105917.0
2021-10-11 13:00:00,10.23,10.27,10.23,10.24,472054.0,10.1616,10.2013,10.1616,10.1715,472054.0
2021-10-11 13:05:00,10.25,10.32,10.24,10.32,559609.0,10.1814,10.251,10.1715,10.251,559609.0
2021-10-11 13:10:00,10.32,10.33,10.29,10.32,307399.0,10.251,10.2609,10.2212,10.251,307399.0
2021-10-11 13:15:00,10.33,10.36,10.31,10.36,354741.0,10.2609,10.2907,10.241,10.2907,354741.0
2021-10-11 13:20:00,10.36,10.36,10.3,10.3,393212.0,10.2907,10.2907,10.2311,10.2311,393212.0
2021-10-11 13:25:00,10.3,10.35,10.28,10.34,306492.0,10.2311,10.2808,10.2112,10.2708,306492.0
2021-10-11 13:30:00,10.34,10.37,10.32,10.34,393892.0,10.2708,10.3006,10.251,10.2708,393892.0
2021-10-11 13:35:00,10.34,10.37,10.33,10.36,299685.0,10.2708,10.3006,10.2609,10.2907,299685.0
2021-10-11 13:40:00,10.36,10.37,10.31,10.33,219047.0,10.2907,10.3006,10.241,10.2609,219047.0
2021-10-11 13:45:00,10.34,10.34,10.29,10.3,1264591.0,10.2708,10.2708,10.2212,10.2311,1264591.0
2021-10-11 13:50:00,10.29,10.3,10.26,10.27,261570.0,10.2212,10.2311,10.1914,10.2013,261570.0
2021-10-11 13:55:00,10.27,10.31,10.27,10.29,246151.0,10.2013,10.241,10.2013,10.2212,246151.0
2021-10-11 14:00:00,10.29,10.31,10.28,10.31,152847.0,10.2212,10.241,10.2112,10.241,152847.0
2021-10-11 14:05:00,10.3,10.31,10.29,10.29,172885.0,10.2311,10.241,10.2212,10.2212,172885.0
2021-10-11 14:10:00,10.29,10.3,10.22,10.22,158148.0,10.2212,10.2311,10.1516,10.1516,158148.0
2021-10-11 14:15:00,10.23,10.23,10.21,10.22,182937.0,10.1616,10.1616,10.1417,10.1516,182937.0
2021-10-11 14:20:00,10.22,10.22,10.2,10.21,195641.0,10.1516,10.1516,10.1318,10.1417,195641.0
2021-10-11 14:25:00,10.2,10.21,10.2,10.2,84020.0,10.1318,10.1417,10.1318,10.1318,84020.0
2021-10-11 14:30:00,10.21,10.24,10.2,10.21,292155.0,10.1417,10.1715,10.1318,10.1417,292155.0
2021-10-11 14:35:00,10.21,10.21,10.2,10.21,70117.0,10.1417,10.1417,10.1318,10.1417,70117.0
2021-10-11 14:40:00,10.21,10.21,10.2,10.2,292007.0,10.1417,10.1417,10.1318,10.1318,292007.0
2021-10-11 14:45:00,10.2,10.21,10.19,10.21,265554.0,10.1318,10.1417,10.1218,10.1417,265554.0
2021-10-11 14:50:00,10.21,10.21,10.18,10.21,700642.0,10.1417,10.1417,10.1119,10.1417,700642.0
2021-10-11 14:55:00,10.21,10.23,10.2,10.21,223679.0,10.1417,10.1616,10.1318,10.1417,223679.0
2021-10-11 15:00:00,10.2,10.22,10.2,10.21,78546.0,10.1318,10.1516,10.1318,10.1417,78546.0
2021-10-11 15:05:00,10.21,10.22,10.2,10.21,233220.0,10.1417,10.1516,10.1318,10.1417,233220.0
2021-10-11 15:10:00,10.21,10.23,10.21,10.22,157738.0,10.1417,10.1616,10.1417,10.1516,157738.0
2021-10-11 15:15:00,10.22,10.23,10.2,10.21,276230.0,10.1516,10.1616,10.1318,10.1417,276230.0
2021-10-11 15:20:00,10.21,10.23,10.19,10.21,467674.0,10.1417,10.1616,10.1218,10.1417,467674.0
2021-10-11 15:25:00,10.21,10.22,10.18,10.19,409062.0,10.1417,10.1516,10.1119,10.1218,409062.0
2021-10-11 15:30:00,10.19,10.2,10.17,10.18,322747.0,10.1218,10.1318,10.102,10.1119,322747.0
2021-10-11 15:35:00,10.19,10.19,10.17,10.18,384850.0,10.1218,10.1218,10.102,10.1119,384850.0
2021-10-11 15:40:00,10.18,10.19,10.14,10.15,452379.0,10.1119,10.1218,10.0722,10.0821,452379.0
2021-10-11 15:45:00,10.15,10.17,10.14,10.16,901854.0,10.0821,10.102,10.0722,10.092,901854.0
2021-10-11 15:50:00,10.16,10.16,10.13,10.13,651352.0,10.092,10.092,10.0622,10.0622,651352.0
2021-10-11 15:55:00,10.13,10.17,10.13,10.15,1218352.0,10.0622,10.102,10.0622,10.0821,1218352.0
2021-10-12 09:30:00,10.2,10.21,10.09,10.15,446073.0,10.1318,10.1417,10.0225,10.0821,446073.0
2021-10-12 09:35:00,10.16,10.26,10.16,10.25,213796.0,10.092,10.1914,10.092,10.1814,213796.0
2021-10-12 09:40:00,10.26,10.28,10.22,10.26,289840.0,10.1914,10.2112,10.1516,10.1914,289840.0
2021-10-12 09:45:00,10.26,10.27,10.2,10.21,150555.0,10.1914,10.2013,10.1318,10.1417,150555.0
2021-10-12 09:50:00,10.21,10.29,10.2,10.27,171772.0,10.1417,10.2212,10.1318,10.2013,171772.0
2021-10-12 09:55:00,10.28,10.28,10.24,10.25,157258.0,10.2112,10.2112,10.1715,10.1814,157258.0
2021-10-12 10:00:00,10.25,10.26,10.21,10.22,199451.0,10.1814,10.1914,10.1417,10.1516,199451.0
2021-10-12 10:05:00,10.22,10.24,10.2,10.21,248435.0,10.1516,10.1715,10.1318,10.1417,248435.0
2021-10-12 10:10:00,10.21,10.23,10.2,10.22,298139.0,10.1417,10.1616,10.1318,10.1516,298139.0
2021-10-12 10:15:00,10.23,10.27,10.19,10.2,364985.0,10.1616,10.2013,10.1218,10.1318,364985.0
2021-10-12 10:20:00,10.2,10.22,10.19,10.21,199714.0,10.1318,10.1516,10.1218,10.1417,199714.0
2021-10-12 10:25:00,10.21,10.25,10.21,10.24,228036.0,10.1417,10.1814,10.1417,10.1715,228036.0
2021-10-12 10:30:00,10.25,10.27,10.21,10.27,173809.0,10.1814,10.2013,10.1417,10.2013,173809.0
2021-10-12 10:35:00,10.27,10.28,10.25,10.26,138639.0,10.2013,10.2112,10.1814,10.1914,138639.0
2021-10-12 10:40:00,10.26,10.27,10.23,10.23,215580.0,10.1914,10.2013,10.1616,10.1616,215580.0
2021-10-12 10:45:00,10.23,10.26,10.23,10.26,179442.0,10.1616,10.1914,10.1616,10.1914,179442.0
2021-10-12 10:50:00,10.26,10.26,10.22,10.25,250493.0,10.1914,10.1914,10.1516,10.1814,250493.0
2021-10-12 10:55:00,10.25,10.26,10.21,10.21,197896.0,10.1814,10.1914,10.1417,10.1417,197896.0
2021-10-12 11:00:00,10.21,10.24,10.21,10.24,197824.0,10.1417,10.1715,10.1417,10.1715,197824.0
2021-10-12 11:05:00,10.24,10.25,10.23,10.24,147362.0,10.1715,10.1814,10.1616,10.1715,147362.0
2021-10-12 11:10:00,10.24,10.25,10.23,10.25,167306.0,10.1715,10.1814,10.1616,10.1814,167306.0
2021-10-12 11:15:00,10.25,10.25,10.23,10.24,267229.0,10.1814,10.1814,10.1616,10.1715,267229.0
2021-10-12 11:20:00,10.23,10.26,10.22,10.22,292894.0,10.1616,10.1914,10.1516,10.1516,292894.0
2021-10-12 11:25:00,10.22,10.23,10.2,10.23,149341.0,10.1516,10.1616,10.1318,10.1616,149341.0
2021-10-12 11:30:00,10.22,10.28,10.22,10.28,144541.0,10.1516,10.2112,10.1516,10.2112,144541.0
2021-10-12 11:35:00,10.28,10.29,10.27,10.29,159811.0,10.2112,10.2212,10.2013,10.2212,159811.0
2021-10-12 11:40:00,10.29,10.29,10.26,10.29,225086.0,10.2212,10.2212,10.1914,10.2212,225086.0
2021-10-12 11:45:00,10.29,10.29,10.26,10.28,280443.0,10.2212,10.2212,10.1914,10.2112,280443.0
2021-10-12 11:50:00,10.28,10.28,10.24,10.26,291266.0,10.2112,10.2112,10.1715,10.1914,291266.0
2021-10-12 11:55:00,10.26,10.26,10.24,10.25,69469.0,10.1914,10.1914,10.1715,10.1814,69469.0
2021-10-12 12:00:00,10.25,10.26,10.23,10.26,128913.0,10.1814,10.1914,10.1616,10.1914,128913.0
2021-10-12 12:05:00,10.26,10.29,10.25,10.29,215501.0,10.1914,10.2212,10.1814,10.2212,215501.0
2021-10-12 12:10:00,10.29,10.29,10.26,10.27,105275.0,10.2212,10.2212,10.1914,10.2013,105275.0
2021-10-12 12:15:00,10.26,10.27,10.26,10.27,84063.0,10.1914,10.2013,10.1914,10.2013,84063.0
2021-10-12 12:20:00,10.27,10.29,10.26,10.29,173247.0,10.2013,10.2212,10.1914,10.2212,173247.0
2021-10-12 12:25:00,10.29,10.31,10.28,10.31,89818.0,10.2212,10.241,10.2112,10.241,89818.0
2021-10-12 12:30:00,10.3,10.31,10.26,10.26,194614.0,10.2311,10.241,10.1914,10.1914,194614.0
2021-10-12 12:35:00,10.27,10.27,10.25,10.27,87109.0,10.2013,10.2013,10.1814,10.2013,87109.0
2021-10-12 12:40:00,10.27,10.27,10.23,10.24,144742.0,10.2013,10.2013,10.1616,10.1715,144742.0
2021-10-12 12:45:00,10.24,10.25,10.23,10.25,161707.0,10.1715,10.1814,10.1616,10.1814,161707.0
2021-10-12 12:50:00,10.25,10.26,10.24,10.26,75146.0,10.1814,10.1914,10.1715,10.1914,75146.0
2021-10-12 12:55:00,10.26,10.26,10.23,10.24,215216.0,10.1914,10.1914,10.1616,10.1715,215216.0
2021-10-12 13:00:00,10.23,10.24,10.21,10.23,117928.0,10.1616,10.1715,10.1417,10.1616,117928.0
2021-10-12 13:05:00,10.23,10.24,10.21,10.21,148750.0,10.1616,10.1715,10.1417,10.1417,148750.0
2021-10-12 13:10:00,10.21,10.24,10.21,10.24,77658.0,10.1417,10.1715,10.1417,10.1715,77658.0
2021-10-12 13:15:00,10.24,10.26,10.23,10.26,182210.0,10.1715,10.1914,10.1616,10.1914,182210.0
2021-10-12 13:20:00,10.26,10.26,10.24,10.26,121650.0,10.1914,10.1914,10.1715,10.1914,121650.0
2021-10-12 13:25:00,10.26,10.27,10.25,10.27,63384.0,10.1914,10.2013,10.1814,10.2013,63384.0
2021-10-12 13:30:00,10.26,10.28,10.26,10.28,140523.0,10.1914,10.2112,10.1914,10.2112,140523.0
2021-10-12 13:35:00,10.27,10.28,10.27,10.28,38933.0,10.2013,10.2112,10.2013,10.2112,38933.0
2021-10-12 13:40:00,10.28,10.3,10.27,10.29,265277.0,10.2112,10.2311,10.2013,10.2212,265277.0
2021-10-12 13:45:00,10.29,10.3,10.28,10.29,83188.0,10.2212,10.2311,10.2112,10.2212,83188.0
2021-10-12 13:50:00,10.29,10.3,10.26,10.28,135919.0,10.2212,10.2311,10.1914,10.2112,135919.0
2021-10-12 13:55:00,10.27,10.29,10.27,10.29,112721.0,10.2013,10.2212,10.2013,10.2212,112721.0
2021-10-12 14:00:00,10.29,10.29,10.28,10.29,42545.0,10.2212,10.2212,10.2112,10.2212,42545.0
2021-10-12 14:05:00,10.29,10.29,10.28,10.29,73312.0,10.2212,10.2212,10.2112,10.2212,73312.0
2021-10-12 14:10:00,10.29,10.31,10.28,10.3,198088.0,10.2212,10.241,10.2112,10.2311,198088.0
2021-10-12 14:15:00,10.31,10.33,10.31,10.33,381736.0,10.241,10.2609,10.241,10.2609,381736.0
2021-10-12 14:20:00,10.32,10.33,10.31,10.32,59194.0,10.251,10.2609,10.241,10.251,59194.0
2021-10-12 14:25:00,10.32,10.33,10.31,10.33,108949.0,10.251,10.2609,10.241,10.2609,108949.0
2021-10-12 14:30:00,10.33,10.35,10.32,10.34,227112.0,10.2609,10.2808,10.251,10.2708,227112.0
2021-10-12 14:35:00,10.34,10.35,10.32,10.33,173007.0,10.2708,10.2808,10.251,10.2609,173007.0
2021-10-12 14:40:00,10.33,10.33,10.32,10.33,35079.0,10.2609,10.2609,10.251,10.2609,35079.0
2021-10-12 14:45:00,10.33,10.33,10.32,10.33,171367.0,10.2609,10.2609,10.251,10.2609,171367.0
2021-10-12 14:50:00,10.33,10.35,10.32,10.35,180326.0,10.2609,10.2808,10.251,10.2808,180326.0
2021-10-12 14:55:00,10.35,10.35,10.31,10.32,185121.0,10.2808,10.2808,10.241,10.251,185121.0
2021-10-12 15:00:00,10.32,10.32,10.28,10.29,119381.0,10.251,10.251,10.2112,10.2212,119381.0
2021-10-12 15:05:00,10.29,10.32,10.28,10.3,203804.0,10.2212,10.251,10.2112,10.2311,203804.0
2021-10-12 15:10:00,10.3,10.31,10.3,10.3,170190.0,10.2311,10.241,10.2311,10.2311,170190.0
2021-10-12 15:15:00,10.3,10.31,10.29,10.3,141726.0,10.2311,10.241,10.2212,10.2311,141726.0
2021-10-12 15:20:00,10.3,10.32,10.3,10.32,159674.0,10.2311,10.251,10.2311,10.251,159674.0
2021-10-12 15:25:00,10.32,10.32,10.29,10.29,196439.0,10.251,10.251,10.2212,10.2212,196439.0
2021-10-12 15:30:00,10.29,10.31,10.29,10.31,353640.0,10.2212,10.241,10.2212,10.241,353640.0
2021-10-12 15:35:00,10.3,10.31,10.27,10.3,413839.0,10.2311,10.241,10.2013,10.2311,413839.0
2021-10-12 15:40:00,10.3,10.31,10.27,10.28,331181.0,10.2311,10.241,10.2013,10.2112,331181.0
2021-10-12 15:45:00,10.28,10.28,10.26,10.26,331580.0,10.2112,10.2112,10.1914,10.1914,331580.0
2021-10-12 15:50:00,10.26,10.27,10.24,10.24,497330.0,10.1914,10.2013,10.1715,10.1715,497330.0
2021-10-12 15:55:00,10.24,10.26,10.24,10.24,1071755.0,10.1715,10.1914,10.1715,10.1715,1071755.0
2021-10-13 09:30:00,10.25,10.33,10.25,10.29,449088.0,10.1814,10.2609,10.1814,10.2212,449088.0
2021-10-13 09:35:00,10.28,10.29,10.27,10.28,117290.0,10.2112,10.2212,10.2013,10.2112,117290.0
2021-10-13 09:40:00,10.28,10.29,10.25,10.26,106363.0,10.2112,10.2212,10.1814,10.1914,106363.0
2021-10-13 09:45:00,10.25,10.3,10.25,10.29,141641.0,10.1814,10.2311,10.1814,10.2212,141641.0
2021-10-13 09:50:00,10.28,10.33,10.28,10.33,138188.0,10.2112,10.2609,10.2112,10.2609,138188.0
2021-10-13 09:55:00,10.32,10.33,10.27,10.28,160499.0,10.251,10.2609,10.2013,10.2112,160499.0
2021-10-13 10:00:00,10.27,10.28,10.23,10.25,142935.0,10.2013,10.2112,10.1616,10.1814,142935.0
2021-10-13 10:05:00,10.24,10.25,10.23,10.25,99463.0,10.1715,10.1814,10.1616,10.1814,99463.0
2021-10-13 10:10:00,10.25,10.25,10.23,10.24,182618.0,10.1814,10.1814,10.1616,10.1715,182618.0
2021-10-13 10:15:00,10.24,10.28,10.23,10.27,200564.0,10.1715,10.2112,10.1616,10.2013,200564.0
2021-10-13 10:20:00,10.27,10.27,10.26,10.27,107484.0,10.2013,10.2013,10.1914,10.2013,107484.0
2021-10-13 10:25:00,10.27,10.33,10.27,10.3,257156.0,10.2013,10.2609,10.2013,10.2311,257156.0
2021-10-13 10:30:00,10.3,10.37,10.3,10.37,243399.0,10.2311,10.3006,10.2311,10.3006,243399.0
2021-10-13 10:35:00,10.36,10.39,10.34,10.35,221883.0,10.2907,10.3205,10.2708,10.2808,221883.0
2021-10-13 10:40:00,10.35,10.38,10.33,10.38,175176.0,10.2808,10.3106,10.2609,10.3106,175176.0
2021-10-13 10:45:00,10.38,10.38,10.36,10.37,165685.0,10.3106,10.3106,10.2907,10.3006,165685.0
2021-10-13 10:50:00,10.37,10.39,10.36,10.38,216736.0,10.3006,10.3205,10.2907,10.3106,216736.0
2021-10-13 10:55:00,10.38,10.39,10.37,10.38,204519.0,10.3106,10.3205,10.3006,10.3106,204519.0
2021-10-13 11:00:00,10.38,10.44,10.37,10.44,301231.0,10.3106,10.3702,10.3006,10.3702,301231.0
2021-10-13 11:05:00,10.44,10.46,10.43,10.46,143699.0,10.3702,10.39,10.3602,10.39,143699.0
2021-10-13 11:10:00,10.46,10.47,10.43,10.47,345138.0,10.39,10.4,10.3602,10.4,345138.0
2021-10-13 11:15:00,10.47,10.47,10.45,10.47,223850.0,10.4,10.4,10.3801,10.4,223850.0
2021-10-13 11:20:00,10.46,10.48,10.46,10.47,143129.0,10.39,10.4099,10.39,10.4,143129.0
2021-10-13 11:25:00,10.47,10.5,10.47,10.5,191324.0,10.4,10.4298,10.4,10.4298,191324.0
2021-10-13 11:30:00,10.5,10.53,10.49,10.53,276889.0,10.4298,10.4596,10.4198,10.4596,276889.0
2021-10-13 11:35:00,10.53,10.59,10.52,10.59,174480.0,10.4596,10.5192,10.4496,10.5192,174480.0
2021-10-13 11:40:00,10.59,10.6,10.56,10.59,228163.0,10.5192,10.5291,10.4894,10.5192,228163.0
2021-10-13 11:45:00,10.59,10.61,10.58,10.6,168802.0,10.5192,10.539,10.5092,10.5291,168802.0
2021-10-13 11:50:00,10.6,10.62,10.59,10.61,151739.0,10.5291,10.5489,10.5192,10.539,151739.0
2021-10-13 11:55:00,10.61,10.62,10.57,10.62,262204.0,10.539,10.5489,10.4993,10.5489,262204.0
2021-10-13 12:00:00,10.61,10.66,10.6,10.66,289346.0,10.539,10.5887,10.5291,10.5887,289346.0
2021-10-13 12:05:00,10.66,10.67,10.6,10.61,561574.0,10.5887,10.5986,10.5291,10.539,561574.0
2021-10-13 12:10:00,10.61,10.64,10.6,10.64,130810.0,10.539,10.5688,10.5291,10.5688,130810.0
2021-10-13 12:15:00,10.64,10.65,10.62,10.65,199680.0,10.5688,10.5787,10.5489,10.5787,199680.0
2021-10-13 12:20:00,10.65,10.68,10.64,10.65,197075.0,10.5787,10.6085,10.5688,10.5787,197075.0
2021-10-13 12:25:00,10.65,10.66,10.62,10.62,125791.0,10.5787,10.5887,10.5489,10.5489,125791.0
2021-10-13 12:30:00,10.63,10.63,10.61,10.61,86024.0,10.5589,10.5589,10.539,10.539,86024.0
2021-10-13 12:35:00,10.62,10.64,10.61,10.63,155447.0,10.5489,10.5688,10.539,10.5589,155447.0
2021-10-13 12:40:00,10.63,10.64,10.62,10.63,132449.0,10.5589,10.5688,10.5489,10.5589,132449.0
2021-10-13 12:45:00,10.64,10.65,10.63,10.65,145363.0,10.5688,10.5787,10.5589,10.5787,145363.0
2021-10-13 12:50:00,10.65,10.66,10.62,10.63,182206.0,10.5787,10.5887,10.5489,10.5589,182206.0
2021-10-13 12:55:00,10.63,10.63,10.61,10.63,126448.0,10.5589,10.5589,10.539,10.5589,126448.0
2021-10-13 13:00:00,10.63,10.64,10.62,10.63,152141.0,10.5589,10.5688,10.5489,10.5589,152141.0
2021-10-13 13:05:00,10.62,10.63,10.57,10.58,82855.0,10.5489,10.5589,10.4993,10.5092,82855.0
2021-10-13 13:10:00,10.58,10.58,10.57,10.58,117697.0,10.5092,10.5092,10.4993,10.5092,117697.0
2021-10-13 13:15:00,10.58,10.6,10.57,10.6,125257.0,10.5092,10.5291,10.4993,10.5291,125257.0
2021-10-13 13:20:00,10.6,10.61,10.58,10.61,285462.0,10.5291,10.539,10.5092,10.539,285462.0
2021-10-13 13:25:00,10.61,10.62,10.59,10.62,263108.0,10.539,10.5489,10.5192,10.5489,263108.0
2021-10-13 13:30:00,10.62,10.64,10.6,10.63,183706.0,10.5489,10.5688,10.5291,10.5589,183706.0
2021-10-13 13:35:00,10.63,10.64,10.62,10.63,102375.0,10.5589,10.5688,10.5489,10.5589,102375.0
2021-10-13 13:40:00,10.63,10.64,10.62,10.62,91856.0,10.5589,10.5688,10.5489,10.5489,91856.0
2021-10-13 13:45:00,10.63,10.63,10.61,10.61,47775.0,10.5589,10.5589,10.539,10.539,47775.0
2021-10-13 13:50:00,10.62,10.63,10.6,10.62,156152.0,10.5489,10.5589,10.5291,10.5489,156152.0
2021-10-13 13:55:00,10.63,10.63,10.59,10.59,121277.0,10.5589,10.5589,10.5192,10.5192,121277.0
2021-10-13 14:00:00,10.59,10.63,10.59,10.61,183153.0,10.5192,10.5589,10.5192,10.539,183153.0
2021-10-13 14:05:00,10.61,10.61,10.58,10.6,173877.0,10.539,10.539,10.5092,10.5291,173877.0
2021-10-13 14:10:00,10.59,10.6,10.57,10.59,89733.0,10.5192,10.5291,10.4993,10.5192,89733.0
2021-10-13 14:15:00,10.59,10.59,10.58,10.59,178912.0,10.5192,10.5192,10.5092,10.5192,178912.0
2021-10-13 14:20:00,10.59,10.59,10.56,10.57,164080.0,10.5192,10.5192,10.4894,10.4993,164080.0
2021-10-13 14:25:00,10.57,10.57,10.53,10.54,300571.0,10.4993,10.4993,10.4596,10.4695,300571.0
2021-10-13 14:30:00,10.54,10.55,10.51,10.53,168640.0,10.4695,10.4794,10.4397,10.4596,168640.0
2021-10-13 14:35:00,10.53,10.54,10.51,10.54,126616.0,10.4596,10.4695,10.4397,10.4695,126616.0
2021-10-13 14:40:00,10.54,10.55,10.52,10.53,187119.0,10.4695,10.4794,10.4496,10.4596,187119.0
2021-10-13 14:45:00,10.53,10.53,10.51,10.52,190506.0,10.4596,10.4596,10.4397,10.4496,190506.0
2021-10-13 14:50:00,10.51,10.53,10.5,10.51,264391.0,10.4397,10.4596,10.4298,10.4397,264391.0
2021-10-13 14:55:00,10.52,10.53,10.48,10.5,206562.0,10.4496,10.4596,10.4099,10.4298,206562.0
2021-10-13 15:00:00,10.49,10.5,10.47,10.47,169139.0,10.4198,10.4298,10.4,10.4,169139.0
2021-10-13 15:05:00,10.48,10.54,10.47,10.53,415046.0,10.4099,10.4695,10.4,10.4596,415046.0
2021-10-13 15:10:00,10.53,10.53,10.52,10.53,74450.0,10.4596,10.4596,10.4496,10.4596,74450.0
2021-10-13 15:15:00,10.53,10.53,10.49,10.5,243691.0,10.4596,10.4596,10.4198,10.4298,243691.0
2021-10-13 15:20:00,10.49,10.5,10.47,10.48,205894.0,10.4198,10.4298,10.4,10.4099,205894.0
2021-10-13 15:25:00,10.49,10.49,10.48,10.49,76245.0,10.4198,10.4198,10.4099,10.4198,76245.0
2021-10-13 15:30:00,10.49,10.5,10.48,10.49,241495.0,10.4198,10.4298,10.4099,10.4198,241495.0
2021-10-13 15:35:00,10.49,10.49,10.47,10.47,248003.0,10.4198,10.4198,10.4,10.4,248003.0
2021-10-13 15:40:00,10.47,10.5,10.46,10.48,398473.0,10.4,10.4298,10.39,10.4099,398473.0
2021-10-13 15:45:00,10.48,10.49,10.47,10.48,204498.0,10.4099,10.4198,10.4,10.4099,204498.0
2021-10-13 15:50:00,10.48,10.51,10.48,10.5,404665.0,10.4099,10.4397,10.4099,10.4298,404665.0
2021-10-13 15:55:00,10.5,10.5,10.47,10.5,947553.0,10.4298,10.4298,10.4,10.4298,947553.0
2021-10-14 09:30:00,10.59,10.6,10.48,10.59,497328.0,10.5192,10.5291,10.4099,10.5192,497328.0
2021-10-14 09:35:00,10.59,10.6,10.54,10.6,149366.0,10.5192,10.5291,10.4695,10.5291,149366.0
2021-10-14 09:40:00,10.59,10.61,10.57,10.61,159236.0,10.5192,10.539,10.4993,10.539,159236.0
2021-10-14 09:45:00,10.61,10.66,10.6,10.66,203658.0,10.539,10.5887,10.5291,10.5887,203658.0
2021-10-14 09:50:00,10.65,10.66,10.61,10.63,401858.0,10.5787,10.5887,10.539,10.5589,401858.0
2021-10-14 09:55:00,10.63,10.66,10.62,10.63,204024.0,10.5589,10.5887,10.5489,10.5589,204024.0
2021-10-14 10:00:00,10.63,10.65,10.61,10.63,384649.0,10.5589,10.5787,10.539,10.5589,384649.0
2021-10-14 10:05:00,10.63,10.65,10.59,10.6,170634.0,10.5589,10.5787,10.5192,10.5291,170634.0
2021-10-14 10:10:00,10.6,10.62,10.59,10.62,235965.0,10.5291,10.5489,10.5192,10.5489,235965.0
2021-10-14 10:15:00,10.62,10.63,10.58,10.61,267909.0,10.5489,10.5589,10.5092,10.539,267909.0
2021-10-14 10:20:00,10.61,10.64,10.59,10.63,779288.0,10.539,10.5688,10.5192,10.5589,779288.0
2021-10-14 10:25:00,10.63,10.64,10.61,10.62,219148.0,10.5589,10.5688,10.539,10.5489,219148.0
2021-10-14 10:30:00,10.62,10.64,10.61,10.62,221677.0,10.5489,10.5688,10.539,10.5489,221677.0
2021-10-14 10:35:00,10.62,10.62,10.59,10.61,148068.0,10.5489,10.5489,10.5192,10.539,148068.0
2021-10-14 10:40:00,10.61,10.62,10.6,10.62,130268.0,10.539,10.5489,10.5291,10.5489,130268.0
2021-10-14 10:45:00,10.62,10.64,10.61,10.63,181687.0,10.5489,10.5688,10.539,10.5589,181687.0
2021-10-14 10:50:00,10.64,10.65,10.63,10.65,148100.0,10.5688,10.5787,10.5589,10.5787,148100.0
2021-10-14 10:55:00,10.65,10.65,10.62,10.63,475896.0,10.5787,10.5787,10.5489,10.5589,475896.0
2021-10-14 11:00:00,10.63,10.65,10.62,10.65,108824.0,10.5589,10.5787,10.5489,10.5787,108824.0
2021-10-14 11:05:00,10.65,10.66,10.61,10.62,258502.0,10.5787,10.5887,10.539,10.5489,258502.0
2021-10-14 11:10:00,10.61,10.62,10.6,10.61,130248.0,10.539,10.5489,10.5291,10.539,130248.0
2021-10-14 11:15:00,10.61,10.62,10.6,10.61,137437.0,10.539,10.5489,10.5291,10.539,137437.0
2021-10-14 11:20:00,10.61,10.62,10.6,10.62,111746.0,10.539,10.5489,10.5291,10.5489,111746.0
2021-10-14 11:25:00,10.62,10.64,10.61,10.64,145505.0,10.5489,10.5688,10.539,10.5688,145505.0
2021-10-14 11:30:00,10.64,10.65,10.63,10.65,171736.0,10.5688,10.5787,10.5589,10.5787,171736.0
2021-10-14 11:35:00,10.65,10.66,10.64,10.66,121082.0,10.5787,10.5887,10.5688,10.5887,121082.0
2021-10-14 11:40:00,10.66,10.66,10.61,10.63,215403.0,10.5887,10.5887,10.539,10.5589,215403.0
2021-10-14 11:45:00,10.63,10.64,10.62,10.63,113807.0,10.5589,10.5688,10.5489,10.5589,113807.0
2021-10-14 11:50:00,10.64,10.65,10.63,10.63,155514.0,10.5688,10.5787,10.5589,10.5589,155514.0
2021-10-14 11:55:00,10.63,10.63,10.62,10.62,81528.0,10.5589,10.5589,10.5489,10.5489,81528.0
2021-10-14 12:00:00,10.63,10.64,10.62,10.64,157309.0,10.5589,10.5688,10.5489,10.5688,157309.0
2021-10-14 12:05:00,10.64,10.65,10.63,10.64,135799.0,10.5688,10.5787,10.5589,10.5688,135799.0
2021-10-14 12:10:00,10.64,10.66,10.64,10.66,225168.0,10.5688,10.5887,10.5688,10.5887,225168.0
2021-10-14 12:15:00,10.66,10.66,10.65,10.66,79836.0,10.5887,10.5887,10.5787,10.5887,79836.0
2021-10-14 12:20:00,10.66,10.67,10.65,10.67,127384.0,10.5887,10.5986,10.5787,10.5986,127384.0
2021-10-14 12:25:00,10.67,10.67,10.65,10.65,163368.0,10.5986,10.5986,10.5787,10.5787,163368.0
2021-10-14 12:30:00,10.65,10.67,10.64,10.67,150740.0,10.5787,10.5986,10.5688,10.5986,150740.0
2021-10-14 12:35:00,10.67,10.68,10.66,10.68,106470.0,10.5986,10.6085,10.5887,10.6085,106470.0
2021-10-14 12:40:00,10.67,10.69,10.67,10.69,381562.0,10.5986,10.6185,10.5986,10.6185,381562.0
2021-10-14 12:45:00,10.69,10.71,10.68,10.71,230774.0,10.6185,10.6383,10.6085,10.6383,230774.0
2021-10-14 12:50:00,10.7,10.76,10.7,10.75,614747.0,10.6284,10.688,10.6284,10.6781,614747.0
2021-10-14 12:55:00,10.75,10.75,10.74,10.74,126750.0,10.6781,10.6781,10.6681,10.6681,126750.0
2021-10-14 13:00:00,10.74,10.75,10.71,10.71,170325.0,10.6681,10.6781,10.6383,10.6383,170325.0
2021-10-14 13:05:00,10.72,10.74,10.7,10.74,122824.0,10.6483,10.6681,10.6284,10.6681,122824.0
2021-10-14 13:10:00,10.74,10.75,10.73,10.75,193769.0,10.6681,10.6781,10.6582,10.6781,193769.0
2021-10-14 13:15:00,10.75,10.75,10.74,10.75,45778.0,10.6781,10.6781,10.6681,10.6781,45778.0
2021-10-14 13:20:00,10.75,10.75,10.74,10.75,93067.0,10.6781,10.6781,10.6681,10.6781,93067.0
2021-10-14 13:25:00,10.75,10.76,10.74,10.75,234806.0,10.6781,10.688,10.6681,10.6781,234806.0
2021-10-14 13:30:00,10.75,10.76,10.74,10.75,233063.0,10.6781,10.688,10.6681,10.6781,233063.0
2021-10-14 13:35:00,10.75,10.76,10.72,10.74,312004.0,10.6781,10.688,10.6483,10.6681,312004.0
2021-10-14 13:40:00,10.73,10.76,10.73,10.75,140696.0,10.6582,10.688,10.6582,10.6781,140696.0
2021-10-14 13:45:00,10.75,10.75,10.73,10.74,85513.0,10.6781,10.6781,10.6582,10.6681,85513.0
2021-10-14 13:50:00,10.74,10.75,10.73,10.75,73698.0,10.6681,10.6781,10.6582,10.6781,73698.0
2021-10-14 13:55:00,10.75,10.75,10.74,10.75,64436.0,10.6781,10.6781,10.6681,10.6781,64436.0
2021-10-14 14:00:00,10.75,10.75,10.73,10.75,141906.0,10.6781,10.6781,10.6582,10.6781,141906.0
2021-10-14 14:05:00,10.74,10.75,10.72,10.72,83335.0,10.6681,10.6781,10.6483,10.6483,83335.0
2021-10-14 14:10:00,10.72,10.73,10.72,10.72,52655.0,10.6483,10.6582,10.6483,10.6483,52655.0
2021-10-14 14:15:00,10.72,10.74,10.72,10.74,80648.0,10.6483,10.6681,10.6483,10.6681,80648.0
2021-10-14 14:20:00,10.74,10.74,10.73,10.74,70031.0,10.6681,10.6681,10.6582,10.6681,70031.0
2021-10-14 14:25:00,10.74,10.74,10.71,10.72,266797.0,10.6681,10.6681,10.6383,10.6483,266797.0
2021-10-14 14:30:00,10.72,10.73,10.7,10.71,207412.0,10.6483,10.6582,10.6284,10.6383,207412.0
2021-10-14 14:35:00,10.71,10.71,10.7,10.71,68213.0,10.6383,10.6383,10.6284,10.6383,68213.0
2021-10-14 14:40:00,10.7,10.71,10.7,10.71,66062.0,10.6284,10.6383,10.6284,10.6383,66062.0
2021-10-14 14:45:00,10.71,10.71,10.7,10.71,121407.0,10.6383,10.6383,10.6284,10.6383,121407.0
2021-10-14 14:50:00,10.71,10.71,10.67,10.69,243958.0,10.6383,10.6383,10.5986,10.6185,243958.0
2021-10-14 14:55:00,10.69,10.69,10.68,10.69,107320.0,10.6185,10.6185,10.6085,10.6185,107320.0
2021-10-14 15:00:00,10.69,10.7,10.68,10.7,255612.0,10.6185,10.6284,10.6085,10.6284,255612.0
2021-10-14 15:05:00,10.7,10.71,10.69,10.69,283193.0,10.6284,10.6383,10.6185,10.6185,283193.0
2021-10-14 15:10:00,10.7,10.73,10.69,10.73,216514.0,10.6284,10.6582,10.6185,10.6582,216514.0
2021-10-14 15:15:00,10.72,10.75,10.72,10.74,504394.0,10.6483,10.6781,10.6483,10.6681,504394.0
2021-10-14 15:20:00,10.75,10.76,10.74,10.76,347039.0,10.6781,10.688,10.6681,10.688,347039.0
2021-10-14 15:25:00,10.76,10.77,10.75,10.77,141851.0,10.688,10.6979,10.6781,10.6979,141851.0
2021-10-14 15:30:00,10.77,10.77,10.73,10.75,477591.0,10.6979,10.6979,10.6582,10.6781,477591.0
2021-10-14 15:35:00,10.75,10.75,10.72,10.72,710326.0,10.6781,10.6781,10.6483,10.6483,710326.0
2021-10-14 15:40:00,10.72,10.73,10.71,10.71,202604.0,10.6483,10.6582,10.6383,10.6383,202604.0
2021-10-14 15:45:00,10.71,10.72,10.71,10.71,174075.0,10.6383,10.6483,10.6383,10.6383,174075.0
2021-10-14 15:50:00,10.71,10.74,10.71,10.74,508263.0,10.6383,10.6681,10.6383,10.6681,508263.0
2021-10-14 15:55:00,10.74,10.77,10.73,10.76,1052877.0,10.6681,10.6979,10.6582,10.688,1052877.0
2021-10-15 09:30:00,10.82,10.96,10.82,10.96,594733.0,10.7476,10.8867,10.7476,10.8867,594733.0
2021-10-15 09:35:00,10.96,11.03,10.92,10.94,407044.0,10.8867,10.9562,10.8469,10.8668,407044.0
2021-10-15 09:40:00,10.93,10.98,10.92,10.98,153752.0,10.8569,10.9065,10.8469,10.9065,153752.0
2021-10-15 09:45:00,10.97,11.0,10.96,10.96,456345.0,10.8966,10.9264,10.8867,10.8867,456345.0
2021-10-15 09:50:00,10.96,11.0,10.96,11.0,163734.0,10.8867,10.9264,10.8867,10.9264,163734.0
2021-10-15 09:55:00,11.0,11.04,10.99,11.04,435127.0,10.9264,10.9661,10.9165,10.9661,435127.0
2021-10-15 10:00:00,11.04,11.04,11.0,11.03,207622.0,10.9661,10.9661,10.9264,10.9562,207622.0
2021-10-15 10:05:00,11.03,11.04,11.02,11.03,128083.0,10.9562,10.9661,10.9463,10.9562,128083.0
2021-10-15 10:10:00,11.04,11.07,11.03,11.06,220692.0,10.9661,10.9959,10.9562,10.986,220692.0
2021-10-15 10:15:00,11.05,11.09,11.04,11.05,279815.0,10.9761,11.0158,10.9661,10.9761,279815.0
2021-10-15 10:20:00,11.05,11.06,11.03,11.05,174074.0,10.9761,10.986,10.9562,10.9761,174074.0
2021-10-15 10:25:00,11.05,11.06,11.04,11.05,140023.0,10.9761,10.986,10.9661,10.9761,140023.0
2021-10-15 10:30:00,11.06,11.09,11.05,11.09,277252.0,10.986,11.0158,10.9761,11.0158,277252.0
2021-10-15 10:35:00,11.09,11.1,11.08,11.1,204918.0,11.0158,11.0257,11.0059,11.0257,204918.0
2021-10-15 10:40:00,11.1,11.12,11.08,11.11,379591.0,11.0257,11.0456,11.0059,11.0357,379591.0
2021-10-15 10:45:00,11.11,11.11,11.09,11.11,340878.0,11.0357,11.0357,11.0158,11.0357,340878.0
2021-10-15 10:50:00,11.11,11.12,11.1,11.11,1259471.0,11.0357,11.0456,11.0257,11.0357,1259471.0
2021-10-15 10:55:00,11.11,11.15,11.1,11.13,398246.0,11.0357,11.0754,11.0257,11.0555,398246.0
2021-10-15 11:00:00,11.13,11.18,11.13,11.18,420531.0,11.0555,11.1052,11.0555,11.1052,420531.0
2021-10-15 11:05:00,11.18,11.18,11.15,11.17,141718.0,11.1052,11.1052,11.0754,11.0953,141718.0
2021-10-15 11:10:00,11.17,11.17,11.12,11.12,220165.0,11.0953,11.0953,11.0456,11.0456,220165.0
2021-10-15 11:15:00,11.13,11.16,11.12,11.15,147391.0,11.0555,11.0853,11.0456,11.0754,147391.0
2021-10-15 11:20:00,11.15,11.17,11.14,11.17,104165.0,11.0754,11.0953,11.0655,11.0953,104165.0
2021-10-15 11:25:00,11.17,11.17,11.11,11.13,333294.0,11.0953,11.0953,11.0357,11.0555,333294.0
2021-10-15 11:30:00,11.13,11.14,11.1,11.1,98437.0,11.0555,11.0655,11.0257,11.0257,98437.0
2021-10-15 11:35:00,11.1,11.11,11.1,11.1,122539.0,11.0257,11.0357,11.0257,11.0257,122539.0
2021-10-15 11:40:00,11.11,11.12,11.1,11.12,139764.0,11.0357,11.0456,11.0257,11.0456,139764.0
2021-10-15 11:45:00,11.12,11.13,11.1,11.13,328154.0,11.0456,11.0555,11.0257,11.0555,328154.0
2021-10-15 11:50:00,11.13,11.15,11.11,11.13,424486.0,11.0555,11.0754,11.0357,11.0555,424486.0
2021-10-15 11:55:00,11.13,11.14,11.11,11.12,167036.0,11.0555,11.0655,11.0357,11.0456,167036.0
2021-10-15 12:00:00,11.11,11.15,11.11,11.15,101053.0,11.0357,11.0754,11.0357,11.0754,101053.0
2021-10-15 12:05:00,11.15,11.15,11.12,11.13,223366.0,11.0754,11.0754,11.0456,11.0555,223366.0
2021-10-15 12:10:00,11.13,11.15,11.13,11.13,142112.0,11.0555,11.0754,11.0555,11.0555,142112.0
2021-10-15 12:15:00,11.14,11.14,11.12,11.13,228149.0,11.0655,11.0655,11.0456,11.0555,228149.0
2021-10-15 12:20:00,11.13,11.13,11.1,11.1,535228.0,11.0555,11.0555,11.0257,11.0257,535228.0
2021-10-15 12:25:00,11.11,11.13,11.1,11.13,172861.0,11.0357,11.0555,11.0257,11.0555,172861.0
2021-10-15 12:30:00,11.13,11.13,11.11,11.12,187167.0,11.0555,11.0555,11.0357,11.0456,187167.0
2021-10-15 12:35:00,11.12,11.12,11.11,11.12,54401.0,11.0456,11.0456,11.0357,11.0456,54401.0
2021-10-15 12:40:00,11.12,11.13,11.1,11.11,266036.0,11.0456,11.0555,11.0257,11.0357,266036.0
2021-10-15 12:45:00,11.11,11.11,11.07,11.08,88078.0,11.0357,11.0357,10.9959,11.0059,88078.0
2021-10-15 12:50:00,11.07,11.08,11.06,11.06,163688.0,10.9959,11.0059,10.986,10.986,163688.0
2021-10-15 12:55:00,11.07,11.07,11.05,11.05,58879.0,10.9959,10.9959,10.9761,10.9761,58879.0
2021-10-15 13:00:00,11.05,11.08,11.04,11.07,259346.0,10.9761,11.0059,10.9661,10.9959,259346.0
2021-10-15 13:05:00,11.07,11.07,11.05,11.07,138101.0,10.9959,10.9959,10.9761,10.9959,138101.0
2021-10-15 13:10:00,11.07,11.07,11.05,11.05,71812.0,10.9959,10.9959,10.9761,10.9761,71812.0
2021-10-15 13:15:00,11.05,11.06,11.03,11.04,108895.0,10.9761,10.986,10.9562,10.9661,108895.0
2021-10-15 13:20:00,11.04,11.05,11.03,11.05,84533.0,10.9661,10.9761,10.9562,10.9761,84533.0
2021-10-15 13:25:00,11.04,11.05,11.03,11.04,140383.0,10.9661,10.9761,10.9562,10.9661,140383.0
2021-10-15 13:30:00,11.03,11.05,11.02,11.04,227969.0,10.9562,10.9761,10.9463,10.9661,227969.0
2021-10-15 13:35:00,11.04,11.06,11.04,11.05,119459.0,10.9661,10.986,10.9661,10.9761,119459.0
2021-10-15 13:40:00,11.05,11.07,11.03,11.07,157910.0,10.9761,10.9959,10.9562,10.9959,157910.0
2021-10-15 13:45:00,11.07,11.08,11.06,11.08,43350.0,10.9959,11.0059,10.986,11.0059,43350.0
2021-10-15 13:50:00,11.08,11.08,11.06,11.06,162356.0,11.0059,11.0059,10.986,10.986,162356.0
2021-10-15 13:55:00,11.07,11.07,11.05,11.06,107104.0,10.9959,10.9959,10.9761,10.986,107104.0
2021-10-15 14:00:00,11.05,11.07,11.05,11.06,190279.0,10.9761,10.9959,10.9761,10.986,190279.0
2021-10-15 14:05:00,11.07,11.08,11.06,11.08,97510.0,10.9959,11.0059,10.986,11.0059,97510.0
2021-10-15 14:10:00,11.08,11.11,11.07,11.09,320586.0,11.0059,11.0357,10.9959,11.0158,320586.0
2021-10-15 14:15:00,11.09,11.1,11.07,11.1,121849.0,11.0158,11.0257,10.9959,11.0257,121849.0
2021-10-15 14:20:00,11.1,11.11,11.09,11.11,123791.0,11.0257,11.0357,11.0158,11.0357,123791.0
2021-10-15 14:25:00,11.11,11.12,11.1,11.12,99426.0,11.0357,11.0456,11.0257,11.0456,99426.0
2021-10-15 14:30:00,11.12,11.13,11.11,11.12,184998.0,11.0456,11.0555,11.0357,11.0456,184998.0
2021-10-15 14:35:00,11.12,11.12,11.1,11.12,194795.0,11.0456,11.0456,11.0257,11.0456,194795.0
2021-10-15 14:40:00,11.12,11.15,11.11,11.14,739751.0,11.0456,11.0754,11.0357,11.0655,739751.0
2021-10-15 14:45:00,11.13,11.16,11.13,11.16,276753.0,11.0555,11.0853,11.0555,11.0853,276753.0
2021-10-15 14:50:00,11.16,11.18,11.15,11.18,197222.0,11.0853,11.1052,11.0754,11.1052,197222.0
2021-10-15 14:55:00,11.18,11.18,11.16,11.18,183492.0,11.1052,11.1052,11.0853,11.1052,183492.0
2021-10-15 15:00:00,11.18,11.19,11.17,11.18,396121.0,11.1052,11.1151,11.0953,11.1052,396121.0
2021-10-15 15:05:00,11.18,11.19,11.16,11.17,292215.0,11.1052,11.1151,11.0853,11.0953,292215.0
2021-10-15 15:10:00,11.18,11.18,11.13,11.14,407375.0,11.1052,11.1052,11.0555,11.0655,407375.0
2021-10-15 15:15:00,11.13,11.16,11.12,11.13,348626.0,11.0555,11.0853,11.0456,11.0555,348626.0
2021-10-15 15:20:00,11.13,11.14,11.12,11.13,175548.0,11.0555,11.0655,11.0456,11.0555,175548.0
2021-10-15 15:25:00,11.13,11.17,11.13,11.17,365712.0,11.0555,11.0953,11.0555,11.0953,365712.0
2021-10-15 15:30:00,11.17,11.17,11.13,11.13,367949.0,11.0953,11.0953,11.0555,11.0555,367949.0
2021-10-15 15:35:00,11.13,11.14,11.12,11.13,335865.0,11.0555,11.0655,11.0456,11.0555,335865.0
2021-10-15 15:40:00,11.13,11.14,11.1,11.13,487306.0,11.0555,11.0655,11.0257,11.0555,487306.0
2021-10-15 15:45:00,11.13,11.14,11.12,11.13,344517.0,11.0555,11.0655,11.0456,11.0555,344517.0
2021-10-15 15:50:00,11.12,11.14,11.11,11.13,633952.0,11.0456,11.0655,11.0357,11.0555,633952.0
2021-10-15 15:55:00,11.13,11.21,11.13,11.2,3327867.0,11.0555,11.135,11.0555,11.1251,3327867.0
2021-10-18 09:30:00,11.02,11.11,10.92,11.01,411979.0,10.9463,11.0357,10.8469,10.9363,411979.0
2021-10-18 09:35:00,11.01,11.02,10.93,10.96,270218.0,10.9363,10.9463,10.8569,10.8867,270218.0
2021-10-18 09:40:00,10.96,10.98,10.91,10.95,171283.0,10.8867,10.9065,10.837,10.8767,171283.0
2021-10-18 09:45:00,10.95,10.98,10.94,10.96,165497.0,10.8767,10.9065,10.8668,10.8867,165497.0
2021-10-18 09:50:00,10.96,10.99,10.95,10.98,87969.0,10.8867,10.9165,10.8767,10.9065,87969.0
2021-10-18 09:55:00,10.99,11.01,10.96,10.96,159620.0,10.9165,10.9363,10.8867,10.8867,159620.0
2021-10-18 10:00:00,10.96,11.02,10.96,11.02,140747.0,10.8867,10.9463,10.8867,10.9463,140747.0
2021-10-18 10:05:00,11.01,11.02,11.0,11.01,95482.0,10.9363,10.9463,10.9264,10.9363,95482.0
2021-10-18 10:10:00,11.01,11.04,10.99,11.04,143533.0,10.9363,10.9661,10.9165,10.9661,143533.0
2021-10-18 10:15:00,11.03,11.03,11.0,11.01,73801.0,10.9562,10.9562,10.9264,10.9363,73801.0
2021-10-18 10:20:00,11.01,11.03,11.0,11.0,119914.0,10.9363,10.9562,10.9264,10.9264,119914.0
2021-10-18 10:25:00,11.0,11.02,10.99,11.0,78695.0,10.9264,10.9463,10.9165,10.9264,78695.0
2021-10-18 10:30:00,11.0,11.0,10.94,10.95,154285.0,10.9264,10.9264,10.8668,10.8767,154285.0
2021-10-18 10:35:00,10.95,10.96,10.94,10.95,64554.0,10.8767,10.8867,10.8668,10.8767,64554.0
2021-10-18 10:40:00,10.96,10.97,10.95,10.96,71032.0,10.8867,10.8966,10.8767,10.8867,71032.0
2021-10-18 10:45:00,10.96,10.96,10.91,10.93,216143.0,10.8867,10.8867,10.837,10.8569,216143.0
2021-10-18 10:50:00,10.92,10.93,10.9,10.92,138438.0,10.8469,10.8569,10.8271,10.8469,138438.0
2021-10-18 10:55:00,10.92,10.93,10.91,10.92,46146.0,10.8469,10.8569,10.837,10.8469,46146.0
2021-10-18 11:00:00,10.92,10.94,10.9,10.94,666114.0,10.8469,10.8668,10.8271,10.8668,666114.0
2021-10-18 11:05:00,10.93,10.94,10.92,10.93,46050.0,10.8569,10.8668,10.8469,10.8569,46050.0
2021-10-18 11:10:00,10.94,10.94,10.92,10.94,81908.0,10.8668,10.8668,10.8469,10.8668,81908.0
2021-10-18 11:15:00,10.93,10.94,10.93,10.94,121103.0,10.8569,10.8668,10.8569,10.8668,121103.0
2021-10-18 11:20:00,10.94,10.95,10.93,10.93,88325.0,10.8668,10.8767,10.8569,10.8569,88325.0
2021-10-18 11:25:00,10.94,10.94,10.91,10.92,69844.0,10.8668,10.8668,10.837,10.8469,69844.0
2021-10-18 11:30:00,10.92,10.93,10.91,10.93,95538.0,10.8469,10.8569,10.837,10.8569,95538.0
2021-10-18 11:35:00,10.93,10.93,10.92,10.93,47067.0,10.8569,10.8569,10.8469,10.8569,47067.0
2021-10-18 11:40:00,10.93,10.94,10.91,10.94,248036.0,10.8569,10.8668,10.837,10.8668,248036.0
2021-10-18 11:45:00,10.94,10.99,10.93,10.99,222373.0,10.8668,10.9165,10.8569,10.9165,222373.0
2021-10-18 11:50:00,10.99,10.99,10.97,10.97,56262.0,10.9165,10.9165,10.8966,10.8966,56262.0
2021-10-18 11:55:00,10.97,11.01,10.97,11.01,137858.0,10.8966,10.9363,10.8966,10.9363,137858.0
2021-10-18 12:00:00,11.01,11.02,11.0,11.02,215803.0,10.9363,10.9463,10.9264,10.9463,215803.0
2021-10-18 12:05:00,11.02,11.03,11.01,11.03,66204.0,10.9463,10.9562,10.9363,10.9562,66204.0
2021-10-18 12:10:00,11.03,11.03,11.02,11.03,34291.0,10.9562,10.9562,10.9463,10.9562,34291.0
2021-10-18 12:15:00,11.02,11.03,11.02,11.02,183663.0,10.9463,10.9562,10.9463,10.9463,183663.0
2021-10-18 12:20:00,11.02,11.03,11.01,11.01,96878.0,10.9463,10.9562,10.9363,10.9363,96878.0
2021-10-18 12:25:00,11.02,11.02,11.01,11.02,26786.0,10.9463,10.9463,10.9363,10.9463,26786.0
2021-10-18 12:30:00,11.02,11.02,10.99,10.99,111324.0,10.9463,10.9463,10.9165,10.9165,111324.0
2021-10-18 12:35:00,11.0,11.0,10.97,10.97,67910.0,10.9264,10.9264,10.8966,10.8966,67910.0
2021-10-18 12:40:00,10.97,11.0,10.97,10.97,94875.0,10.8966,10.9264,10.8966,10.8966,94875.0
2021-10-18 12:45:00,10.97,10.98,10.96,10.96,53556.0,10.8966,10.9065,10.8867,10.8867,53556.0
2021-10-18 12:50:00,10.96,10.99,10.95,10.97,230463.0,10.8867,10.9165,10.8767,10.8966,230463.0
2021-10-18 12:55:00,10.97,10.98,10.96,10.96,42913.0,10.8966,10.9065,10.8867,10.8867,42913.0
2021-10-18 13:00:00,10.96,10.97,10.96,10.96,42676.0,10.8867,10.8966,10.8867,10.8867,42676.0
2021-10-18 13:05:00,10.96,10.99,10.96,10.99,104271.0,10.8867,10.9165,10.8867,10.9165,104271.0
2021-10-18 13:10:00,10.99,10.99,10.98,10.99,59234.0,10.9165,10.9165,10.9065,10.9165,59234.0
2021-10-18 13:15:00,10.98,10.99,10.98,10.98,30955.0,10.9065,10.9165,10.9065,10.9065,30955.0
2021-10-18 13:20:00,10.98,11.01,10.98,10.98,114760.0,10.9065,10.9363,10.9065,10.9065,114760.0
2021-10-18 13:25:00,10.98,10.99,10.98,10.98,33613.0,10.9065,10.9165,10.9065,10.9065,33613.0
2021-10-18 13:30:00,10.98,11.0,10.97,11.0,90953.0,10.9065,10.9264,10.8966,10.9264,90953.0
2021-10-18 13:35:00,10.99,11.0,10.98,10.98,70112.0,10.9165,10.9264,10.9065,10.9065,70112.0
2021-10-18 13:40:00,10.98,10.99,10.95,10.96,64327.0,10.9065,10.9165,10.8767,10.8867,64327.0
2021-10-18 13:45:00,10.96,10.96,10.92,10.92,135793.0,10.8867,10.8867,10.8469,10.8469,135793.0
2021-10-18 13:50:00,10.92,10.96,10.92,10.96,127911.0,10.8469,10.8867,10.8469,10.8867,127911.0
2021-10-18 13:55:00,10.96,10.98,10.95,10.98,139753.0,10.8867,10.9065,10.8767,10.9065,139753.0
2021-10-18 14:00:00,10.97,10.98,10.96,10.96,88465.0,10.8966,10.9065,10.8867,10.8867,88465.0
2021-10-18 14:05:00,10.97,10.98,10.96,10.97,112927.0,10.8966,10.9065,10.8867,10.8966,112927.0
2021-10-18 14:10:00,10.97,10.97,10.96,10.97,44837.0,10.8966,10.8966,10.8867,10.8966,44837.0
2021-10-18 14:15:00,10.96,10.97,10.95,10.96,79786.0,10.8867,10.8966,10.8767,10.8867,79786.0
2021-10-18 14:20:00,10.96,10.99,10.95,10.99,117118.0,10.8867,10.9165,10.8767,10.9165,117118.0
2021-10-18 14:25:00,10.99,11.0,10.98,10.99,70311.0,10.9165,10.9264,10.9065,10.9165,70311.0
2021-10-18 14:30:00,11.0,11.0,10.99,11.0,42776.0,10.9264,10.9264,10.9165,10.9264,42776.0
2021-10-18 14:35:00,11.0,11.05,10.99,11.04,756278.0,10.9264,10.9761,10.9165,10.9661,756278.0
2021-10-18 14:40:00,11.04,11.05,11.04,11.04,63506.0,10.9661,10.9761,10.9661,10.9661,63506.0
2021-10-18 14:45:00,11.04,11.05,11.03,11.04,112067.0,10.9661,10.9761,10.9562,10.9661,112067.0
2021-10-18 14:50:00,11.04,11.05,11.04,11.04,45632.0,10.9661,10.9761,10.9661,10.9661,45632.0
2021-10-18 14:55:00,11.04,11.05,11.04,11.04,70872.0,10.9661,10.9761,10.9661,10.9661,70872.0
2021-10-18 15:00:00,11.04,11.06,11.04,11.05,92596.0,10.9661,10.986,10.9661,10.9761,92596.0
2021-10-18 15:05:00,11.05,11.06,11.02,11.03,162492.0,10.9761,10.986,10.9463,10.9562,162492.0
2021-10-18 15:10:00,11.04,11.05,11.03,11.04,371371.0,10.9661,10.9761,10.9562,10.9661,371371.0
2021-10-18 15:15:00,11.04,11.04,11.03,11.03,50859.0,10.9661,10.9661,10.9562,10.9562,50859.0
2021-10-18 15:20:00,11.03,11.04,11.01,11.04,154421.0,10.9562,10.9661,10.9363,10.9661,154421.0
2021-10-18 15:25:00,11.04,11.04,11.03,11.04,67838.0,10.9661,10.9661,10.9562,10.9661,67838.0
2021-10-18 15:30:00,11.04,11.06,11.03,11.04,134262.0,10.9661,10.986,10.9562,10.9661,134262.0
2021-10-18 15:35:00,11.04,11.05,11.02,11.03,124099.0,10.9661,10.9761,10.9463,10.9562,124099.0
2021-10-18 15:40:00,11.03,11.04,11.01,11.03,235899.0,10.9562,10.9661,10.9363,10.9562,235899.0
2021-10-18 15:45:00,11.03,11.03,11.01,11.01,154208.0,10.9562,10.9562,10.9363,10.9363,154208.0
2021-10-18 15:50:00,11.02,11.04,11.01,11.03,293417.0,10.9463,10.9661,10.9363,10.9562,293417.0
2021-10-18 15:55:00,11.03,11.04,10.99,11.01,928295.0,10.9562,10.9661,10.9165,10.9363,928295.0
2021-10-19 09:30:00,11.1,11.14,11.01,11.13,224240.0,11.0257,11.0655,10.9363,11.0555,224240.0
2021-10-19 09:35:00,11.13,11.17,11.11,11.12,145238.0,11.0555,11.0953,11.0357,11.0456,145238.0
2021-10-19 09:40:00,11.12,11.14,11.1,11.11,77964.0,11.0456,11.0655,11.0257,11.0357,77964.0
2021-10-19 09:45:00,11.11,11.15,11.09,11.15,126651.0,11.0357,11.0754,11.0158,11.0754,126651.0
2021-10-19 09:50:00,11.15,11.15,11.13,11.14,136935.0,11.0754,11.0754,11.0555,11.0655,136935.0
2021-10-19 09:55:00,11.13,11.14,11.13,11.13,40068.0,11.0555,11.0655,11.0555,11.0555,40068.0
2021-10-19 10:00:00,11.13,11.14,11.12,11.13,84480.0,11.0555,11.0655,11.0456,11.0555,84480.0
2021-10-19 10:05:00,11.12,11.13,11.12,11.13,28455.0,11.0456,11.0555,11.0456,11.0555,28455.0
2021-10-19 10:10:00,11.13,11.13,11.11,11.12,42882.0,11.0555,11.0555,11.0357,11.0456,42882.0
2021-10-19 10:15:00,11.12,11.17,11.11,11.17,126488.0,11.0456,11.0953,11.0357,11.0953,126488.0
2021-10-19 10:20:00,11.17,11.18,11.16,11.18,33775.0,11.0953,11.1052,11.0853,11.1052,33775.0
2021-10-19 10:25:00,11.18,11.19,11.15,11.16,902802.0,11.1052,11.1151,11.0754,11.0853,902802.0
2021-10-19 10:30:00,11.15,11.16,11.12,11.13,154524.0,11.0754,11.0853,11.0456,11.0555,154524.0
2021-10-19 10:35:00,11.13,11.15,11.11,11.15,197595.0,11.0555,11.0754,11.0357,11.0754,197595.0
2021-10-19 10:40:00,11.14,11.16,11.14,11.16,108601.0,11.0655,11.0853,11.0655,11.0853,108601.0
2021-10-19 10:45:00,11.15,11.16,11.13,11.13,65511.0,11.0754,11.0853,11.0555,11.0555,65511.0
2021-10-19 10:50:00,11.13,11.14,11.1,11.1,95329.0,11.0555,11.0655,11.0257,11.0257,95329.0
2021-10-19 10:55:00,11.1,11.11,11.07,11.07,81382.0,11.0257,11.0357,10.9959,10.9959,81382.0
2021-10-19 11:00:00,11.07,11.08,11.06,11.06,31904.0,10.9959,11.0059,10.986,10.986,31904.0
2021-10-19 11:05:00,11.07,11.08,11.06,11.08,77702.0,10.9959,11.0059,10.986,11.0059,77702.0
2021-10-19 11:10:00,11.08,11.08,11.07,11.08,35154.0,11.0059,11.0059,10.9959,11.0059,35154.0
2021-10-19 11:15:00,11.08,11.08,11.07,11.07,16805.0,11.0059,11.0059,10.9959,10.9959,16805.0
2021-10-19 11:20:00,11.08,11.08,11.05,11.06,84582.0,11.0059,11.0059,10.9761,10.986,84582.0
2021-10-19 11:25:00,11.07,11.07,11.03,11.04,124953.0,10.9959,10.9959,10.9562,10.9661,124953.0
2021-10-19 11:30:00,11.04,11.05,11.02,11.03,122677.0,10.9661,10.9761,10.9463,10.9562,122677.0
2021-10-19 11:35:00,11.03,11.04,11.02,11.03,111430.0,10.9562,10.9661,10.9463,10.9562,111430.0
2021-10-19 11:40:00,11.03,11.04,11.02,11.03,72193.0,10.9562,10.9661,10.9463,10.9562,72193.0
2021-10-19 11:45:00,11.03,11.03,11.01,11.01,53524.0,10.9562,10.9562,10.9363,10.9363,53524.0
2021-10-19 11:50:00,11.02,11.02,11.0,11.0,64729.0,10.9463,10.9463,10.9264,10.9264,64729.0
2021-10-19 11:55:00,11.01,11.04,11.0,11.04,137497.0,10.9363,10.9661,10.9264,10.9661,137497.0
2021-10-19 12:00:00,11.04,11.07,11.03,11.04,189740.0,10.9661,10.9959,10.9562,10.9661,189740.0
2021-10-19 12:05:00,11.04,11.05,11.03,11.04,72502.0,10.9661,10.9761,10.9562,10.9661,72502.0
2021-10-19 12:10:00,11.04,11.05,11.03,11.04,49035.0,10.9661,10.9761,10.9562,10.9661,49035.0
2021-10-19 12:15:00,11.04,11.05,11.04,11.04,12061.0,10.9661,10.9761,10.9661,10.9661,12061.0
2021-10-19 12:20:00,11.04,11.05,11.03,11.03,23021.0,10.9661,10.9761,10.9562,10.9562,23021.0
2021-10-19 12:25:00,11.03,11.05,11.03,11.04,53919.0,10.9562,10.9761,10.9562,10.9661,53919.0
2021-10-19 12:30:00,11.04,11.05,11.03,11.04,60227.0,10.9661,10.9761,10.9562,10.9661,60227.0
2021-10-19 12:35:00,11.04,11.05,11.03,11.04,26668.0,10.9661,10.9761,10.9562,10.9661,26668.0
2021-10-19 12:40:00,11.05,11.06,11.04,11.05,50066.0,10.9761,10.986,10.9661,10.9761,50066.0
2021-10-19 12:45:00,11.05,11.06,11.05,11.05,12610.0,10.9761,10.986,10.9761,10.9761,12610.0
2021-10-19 12:50:00,11.05,11.07,11.05,11.07,41149.0,10.9761,10.9959,10.9761,10.9959,41149.0
2021-10-19 12:55:00,11.07,11.07,11.06,11.07,10408.0,10.9959,10.9959,10.986,10.9959,10408.0
2021-10-19 13:00:00,11.07,11.07,11.05,11.05,67393.0,10.9959,10.9959,10.9761,10.9761,67393.0
2021-10-19 13:05:00,11.05,11.08,11.05,11.08,140589.0,10.9761,11.0059,10.9761,11.0059,140589.0
2021-10-19 13:10:00,11.08,11.08,11.06,11.07,173130.0,11.0059,11.0059,10.986,10.9959,173130.0
2021-10-19 13:15:00,11.07,11.07,11.02,11.03,135743.0,10.9959,10.9959,10.9463,10.9562,135743.0
2021-10-19 13:20:00,11.02,11.03,11.0,11.0,140474.0,10.9463,10.9562,10.9264,10.9264,140474.0
2021-10-19 13:25:00,11.0,11.05,11.0,11.04,275292.0,10.9264,10.9761,10.9264,10.9661,275292.0
2021-10-19 13:30:00,11.04,11.05,11.02,11.05,186524.0,10.9661,10.9761,10.9463,10.9761,186524.0
2021-10-19 13:35:00,11.05,11.06,11.04,11.05,39274.0,10.9761,10.986,10.9661,10.9761,39274.0
2021-10-19 13:40:00,11.05,11.06,11.03,11.04,66017.0,10.9761,10.986,10.9562,10.9661,66017.0
2021-10-19 13:45:00,11.04,11.05,11.04,11.04,57770.0,10.9661,10.9761,10.9661,10.9661,57770.0
2021-10-19 13:50:00,11.04,11.05,11.04,11.04,40159.0,10.9661,10.9761,10.9661,10.9661,40159.0
2021-10-19 13:55:00,11.04,11.05,11.03,11.05,38057.0,10.9661,10.9761,10.9562,10.9761,38057.0
2021-10-19 14:00:00,11.04,11.05,11.04,11.04,36366.0,10.9661,10.9761,10.9661,10.9661,36366.0
2021-10-19 14:05:00,11.04,11.07,11.04,11.06,132267.0,10.9661,10.9959,10.9661,10.986,132267.0
2021-10-19 14:10:00,11.06,11.07,11.06,11.07,12017.0,10.986,10.9959,10.986,10.9959,12017.0
2021-10-19 14:15:00,11.07,11.08,11.06,11.08,55237.0,10.9959,11.0059,10.986,11.0059,55237.0
2021-10-19 14:20:00,11.08,11.12,11.07,11.12,395792.0,11.0059,11.0456,10.9959,11.0456,395792.0
2021-10-19 14:25:00,11.12,11.15,11.11,11.15,200825.0,11.0456,11.0754,11.0357,11.0754,200825.0
2021-10-19 14:30:00,11.15,11.16,11.14,11.15,60662.0,11.0754,11.0853,11.0655,11.0754,60662.0
2021-10-19 14:35:00,11.15,11.15,11.12,11.13,64622.0,11.0754,11.0754,11.0456,11.0555,64622.0
2021-10-19 14:40:00,11.13,11.14,11.12,11.13,52184.0,11.0555,11.0655,11.0456,11.0555,52184.0
2021-10-19 14:45:00,11.13,11.14,11.12,11.13,48174.0,11.0555,11.0655,11.0456,11.0555,48174.0
2021-10-19 14:50:00,11.13,11.17,11.13,11.17,69546.0,11.0555,11.0953,11.0555,11.0953,69546.0
2021-10-19 14:55:00,11.17,11.17,11.16,11.17,26606.0,11.0953,11.0953,11.0853,11.0953,26606.0
2021-10-19 15:00:00,11.17,11.18,11.16,11.18,63646.0,11.0953,11.1052,11.0853,11.1052,63646.0
2021-10-19 15:05:00,11.18,11.19,11.17,11.19,85890.0,11.1052,11.1151,11.0953,11.1151,85890.0
2021-10-19 15:10:00,11.18,11.19,11.16,11.17,74998.0,11.1052,11.1151,11.0853,11.0953,74998.0
2021-10-19 15:15:00,11.17,11.19,11.16,11.19,99852.0,11.0953,11.1151,11.0853,11.1151,99852.0
2021-10-19 15:20:00,11.19,11.2,11.16,11.17,183564.0,11.1151,11.1251,11.0853,11.0953,183564.0
2021-10-19 15:25:00,11.17,11.17,11.16,11.17,144450.0,11.0953,11.0953,11.0853,11.0953,144450.0
2021-10-19 15:30:00,11.17,11.17,11.14,11.15,159674.0,11.0953,11.0953,11.0655,11.0754,159674.0
2021-10-19 15:35:00,11.15,11.17,11.14,11.15,188153.0,11.0754,11.0953,11.0655,11.0754,188153.0
2021-10-19 15:40:00,11.15,11.16,11.13,11.13,204656.0,11.0754,11.0853,11.0555,11.0555,204656.0
2021-10-19 15:45:00,11.14,11.18,11.13,11.18,401259.0,11.0655,11.1052,11.0555,11.1052,401259.0
2021-10-19 15:50:00,11.17,11.18,11.16,11.17,216312.0,11.0953,11.1052,11.0853,11.0953,216312.0
2021-10-19 15:55:00,11.16,11.18,11.15,11.17,1453832.0,11.0853,11.1052,11.0754,11.0953,1453832.0
2021-10-20 09:30:00,11.23,11.25,11.14,11.25,249054.0,11.1549,11.1747,11.0655,11.1747,249054.0
2021-10-20 09:35:00,11.25,11.28,11.24,11.27,158779.0,11.1747,11.2045,11.1648,11.1946,158779.0
2021-10-20 09:40:00,11.27,11.32,11.26,11.31,249687.0,11.1946,11.2443,11.1847,11.2343,249687.0
2021-10-20 09:45:00,11.31,11.35,11.3,11.35,197838.0,11.2343,11.2741,11.2244,11.2741,197838.0
2021-10-20 09:50:00,11.35,11.36,11.33,11.35,279044.0,11.2741,11.284,11.2542,11.2741,279044.0
2021-10-20 09:55:00,11.36,11.36,11.34,11.36,84341.0,11.284,11.284,11.2641,11.284,84341.0
2021-10-20 10:00:00,11.35,11.41,11.35,11.41,378009.0,11.2741,11.3337,11.2741,11.3337,378009.0
2021-10-20 10:05:00,11.41,11.42,11.39,11.42,143566.0,11.3337,11.3436,11.3138,11.3436,143566.0
2021-10-20 10:10:00,11.42,11.47,11.41,11.46,240363.0,11.3436,11.3933,11.3337,11.3833,240363.0
2021-10-20 10:15:00,11.46,11.49,11.46,11.48,361407.0,11.3833,11.4131,11.3833,11.4032,361407.0
2021-10-20 10:20:00,11.48,11.5,11.47,11.5,128339.0,11.4032,11.4231,11.3933,11.4231,128339.0
2021-10-20 10:25:00,11.5,11.52,11.49,11.51,316892.0,11.4231,11.4429,11.4131,11.433,316892.0
2021-10-20 10:30:00,11.52,11.53,11.48,11.49,281302.0,11.4429,11.4529,11.4032,11.4131,281302.0
2021-10-20 10:35:00,11.49,11.52,11.47,11.47,165890.0,11.4131,11.4429,11.3933,11.3933,165890.0
2021-10-20 10:40:00,11.48,11.5,11.46,11.49,155618.0,11.4032,11.4231,11.3833,11.4131,155618.0
2021-10-20 10:45:00,11.49,11.5,11.44,11.46,1119718.0,11.4131,11.4231,11.3635,11.3833,1119718.0
2021-10-20 10:50:00,11.47,11.5,11.44,11.48,683744.0,11.3933,11.4231,11.3635,11.4032,683744.0
2021-10-20 10:55:00,11.48,11.5,11.46,11.48,381604.0,11.4032,11.4231,11.3833,11.4032,381604.0
2021-10-20 11:00:00,11.49,11.49,11.47,11.48,147049.0,11.4131,11.4131,11.3933,11.4032,147049.0
2021-10-20 11:05:00,11.49,11.51,11.48,11.5,141967.0,11.4131,11.433,11.4032,11.4231,141967.0
2021-10-20 11:10:00,11.51,11.51,11.5,11.51,58296.0,11.433,11.433,11.4231,11.433,58296.0
2021-10-20 11:15:00,11.5,11.51,11.47,11.51,163863.0,11.4231,11.433,11.3933,11.433,163863.0
2021-10-20 11:20:00,11.51,11.52,11.48,11.51,150827.0,11.433,11.4429,11.4032,11.433,150827.0
2021-10-20 11:25:00,11.51,11.52,11.5,11.52,115228.0,11.433,11.4429,11.4231,11.4429,115228.0
2021-10-20 11:30:00,11.52,11.52,11.49,11.51,103837.0,11.4429,11.4429,11.4131,11.433,103837.0
2021-10-20 11:35:00,11.5,11.53,11.5,11.53,131128.0,11.4231,11.4529,11.4231,11.4529,131128.0
2021-10-20 11:40:00,11.52,11.53,11.51,11.53,120560.0,11.4429,11.4529,11.433,11.4529,120560.0
2021-10-20 11:45:00,11.53,11.53,11.52,11.53,57338.0,11.4529,11.4529,11.4429,11.4529,57338.0
2021-10-20 11:50:00,11.52,11.55,11.51,11.53,1013966.0,11.4429,11.4727,11.433,11.4529,1013966.0
2021-10-20 11:55:00,11.53,11.55,11.52,11.55,73927.0,11.4529,11.4727,11.4429,11.4727,73927.0
2021-10-20 12:00:00,11.54,11.56,11.54,11.55,132631.0,11.4628,11.4827,11.4628,11.4727,132631.0
2021-10-20 12:05:00,11.55,11.59,11.55,11.59,178221.0,11.4727,11.5125,11.4727,11.5125,178221.0
2021-10-20 12:10:00,11.59,11.61,11.57,11.57,208623.0,11.5125,11.5323,11.4926,11.4926,208623.0
2021-10-20 12:15:00,11.57,11.59,11.56,11.57,218342.0,11.4926,11.5125,11.4827,11.4926,218342.0
2021-10-20 12:20:00,11.58,11.59,11.56,11.58,95651.0,11.5025,11.5125,11.4827,11.5025,95651.0
2021-10-20 12:25:00,11.57,11.59,11.56,11.58,243071.0,11.4926,11.5125,11.4827,11.5025,243071.0
2021-10-20 12:30:00,11.59,11.59,11.57,11.57,42553.0,11.5125,11.5125,11.4926,11.4926,42553.0
2021-10-20 12:35:00,11.57,11.58,11.55,11.56,48755.0,11.4926,11.5025,11.4727,11.4827,48755.0
2021-10-20 12:40:00,11.56,11.59,11.55,11.57,179117.0,11.4827,11.5125,11.4727,11.4926,179117.0
2021-10-20 12:45:00,11.58,11.58,11.55,11.55,33272.0,11.5025,11.5025,11.4727,11.4727,33272.0
2021-10-20 12:50:00,11.55,11.58,11.54,11.56,180089.0,11.4727,11.5025,11.4628,11.4827,180089.0
2021-10-20 12:55:00,11.57,11.57,11.55,11.57,119501.0,11.4926,11.4926,11.4727,11.4926,119501.0
2021-10-20 13:00:00,11.57,11.57,11.54,11.54,68754.0,11.4926,11.4926,11.4628,11.4628,68754.0
2021-10-20 13:05:00,11.54,11.57,11.53,11.55,123472.0,11.4628,11.4926,11.4529,11.4727,123472.0
2021-10-20 13:10:00,11.55,11.56,11.54,11.54,67253.0,11.4727,11.4827,11.4628,11.4628,67253.0
2021-10-20 13:15:00,11.54,11.55,11.52,11.53,84269.0,11.4628,11.4727,11.4429,11.4529,84269.0
2021-10-20 13:20:00,11.54,11.55,11.52,11.54,92821.0,11.4628,11.4727,11.4429,11.4628,92821.0
2021-10-20 13:25:00,11.54,11.55,11.53,11.53,33621.0,11.4628,11.4727,11.4529,11.4529,33621.0
2021-10-20 13:30:00,11.53,11.55,11.53,11.54,88549.0,11.4529,11.4727,11.4529,11.4628,88549.0
2021-10-20 13:35:00,11.54,11.55,11.53,11.54,71009.0,11.4628,11.4727,11.4529,11.4628,71009.0
2021-10-20 13:40:00,11.53,11.54,11.49,11.51,179340.0,11.4529,11.4628,11.4131,11.433,179340.0
2021-10-20 13:45:00,11.51,11.51,11.49,11.5,73024.0,11.433,11.433,11.4131,11.4231,73024.0
2021-10-20 13:50:00,11.51,11.52,11.49,11.51,135274.0,11.433,11.4429,11.4131,11.433,135274.0
2021-10-20 13:55:00,11.51,11.52,11.49,11.52,133828.0,11.433,11.4429,11.4131,11.4429,133828.0
2021-10-20 14:00:00,11.52,11.53,11.5,11.52,115066.0,11.4429,11.4529,11.4231,11.4429,115066.0
2021-10-20 14:05:00,11.51,11.52,11.49,11.5,85262.0,11.433,11.4429,11.4131,11.4231,85262.0
2021-10-20 14:10:00,11.5,11.5,11.48,11.49,135332.0,11.4231,11.4231,11.4032,11.4131,135332.0
2021-10-20 14:15:00,11.49,11.5,11.48,11.48,55049.0,11.4131,11.4231,11.4032,11.4032,55049.0
2021-10-20 14:20:00,11.48,11.49,11.46,11.47,133867.0,11.4032,11.4131,11.3833,11.3933,133867.0
2021-10-20 14:25:00,11.48,11.48,11.45,11.46,91559.0,11.4032,11.4032,11.3734,11.3833,91559.0
2021-10-20 14:30:00,11.46,11.49,11.46,11.49,63146.0,11.3833,11.4131,11.3833,11.4131,63146.0
2021-10-20 14:35:00,11.49,11.5,11.47,11.49,216885.0,11.4131,11.4231,11.3933,11.4131,216885.0
2021-10-20 14:40:00,11.49,11.49,11.47,11.47,56067.0,11.4131,11.4131,11.3933,11.3933,56067.0
2021-10-20 14:45:00,11.47,11.49,11.46,11.48,196624.0,11.3933,11.4131,11.3833,11.4032,196624.0
2021-10-20 14:50:00,11.49,11.49,11.48,11.48,17402.0,11.4131,11.4131,11.4032,11.4032,17402.0
2021-10-20 14:55:00,11.49,11.49,11.47,11.48,139745.0,11.4131,11.4131,11.3933,11.4032,139745.0
2021-10-20 15:00:00,11.48,11.51,11.48,11.5,111819.0,11.4032,11.433,11.4032,11.4231,111819.0
2021-10-20 15:05:00,11.5,11.53,11.5,11.52,181625.0,11.4231,11.4529,11.4231,11.4429,181625.0
2021-10-20 15:10:00,11.52,11.53,11.51,11.51,94735.0,11.4429,11.4529,11.433,11.433,94735.0
2021-10-20 15:15:00,11.52,11.52,11.49,11.5,236021.0,11.4429,11.4429,11.4131,11.4231,236021.0
2021-10-20 15:20:00,11.5,11.51,11.48,11.49,237159.0,11.4231,11.433,11.4032,11.4131,237159.0
2021-10-20 15:25:00,11.5,11.52,11.49,11.51,190884.0,11.4231,11.4429,11.4131,11.433,190884.0
2021-10-20 15:30:00,11.5,11.51,11.48,11.48,63665.0,11.4231,11.433,11.4032,11.4032,63665.0
2021-10-20 15:35:00,11.48,11.49,11.47,11.47,153066.0,11.4032,11.4131,11.3933,11.3933,153066.0
2021-10-20 15:40:00,11.48,11.49,11.47,11.48,145430.0,11.4032,11.4131,11.3933,11.4032,145430.0
2021-10-20 15:45:00,11.49,11.52,11.47,11.52,544141.0,11.4131,11.4429,11.3933,11.4429,544141.0
2021-10-20 15:50:00,11.51,11.52,11.49,11.52,438601.0,11.433,11.4429,11.4131,11.4429,438601.0
2021-10-20 15:55:00,11.51,11.54,11.51,11.51,915877.0,11.433,11.4628,11.433,11.433,915877.0
2021-10-21 09:30:00,11.44,11.54,11.41,11.52,179692.0,11.3635,11.4628,11.3337,11.4429,179692.0
2021-10-21 09:35:00,11.51,11.54,11.48,11.49,68342.0,11.433,11.4628,11.4032,11.4131,68342.0
2021-10-21 09:40:00,11.48,11.5,11.46,11.47,67969.0,11.4032,11.4231,11.3833,11.3933,67969.0
2021-10-21 09:45:00,11.47,11.47,11.43,11.43,82844.0,11.3933,11.3933,11.3535,11.3535,82844.0
2021-10-21 09:50:00,11.43,11.49,11.42,11.49,99394.0,11.3535,11.4131,11.3436,11.4131,99394.0
2021-10-21 09:55:00,11.49,11.51,11.47,11.51,50050.0,11.4131,11.433,11.3933,11.433,50050.0
2021-10-21 10:00:00,11.51,11.52,11.5,11.51,60533.0,11.433,11.4429,11.4231,11.433,60533.0
2021-10-21 10:05:00,11.51,11.55,11.51,11.55,274128.0,11.433,11.4727,11.433,11.4727,274128.0
2021-10-21 10:10:00,11.54,11.57,11.54,11.54,111804.0,11.4628,11.4926,11.4628,11.4628,111804.0
2021-10-21 10:15:00,11.54,11.55,11.53,11.54,37313.0,11.4628,11.4727,11.4529,11.4628,37313.0
2021-10-21 10:20:00,11.54,11.55,11.52,11.55,58493.0,11.4628,11.4727,11.4429,11.4727,58493.0
2021-10-21 10:25:00,11.55,11.55,11.54,11.54,22040.0,11.4727,11.4727,11.4628,11.4628,22040.0
2021-10-21 10:30:00,11.54,11.58,11.54,11.57,129037.0,11.4628,11.5025,11.4628,11.4926,129037.0
2021-10-21 10:35:00,11.57,11.57,11.54,11.56,84387.0,11.4926,11.4926,11.4628,11.4827,84387.0
2021-10-21 10:40:00,11.55,11.56,11.54,11.54,22471.0,11.4727,11.4827,11.4628,11.4628,22471.0
2021-10-21 10:45:00,11.54,11.56,11.53,11.55,65777.0,11.4628,11.4827,11.4529,11.4727,65777.0
2021-10-21 10:50:00,11.55,11.57,11.54,11.56,225086.0,11.4727,11.4926,11.4628,11.4827,225086.0
2021-10-21 10:55:00,11.57,11.58,11.56,11.58,24982.0,11.4926,11.5025,11.4827,11.5025,24982.0
2021-10-21 11:00:00,11.58,11.59,11.57,11.58,43522.0,11.5025,11.5125,11.4926,11.5025,43522.0
2021-10-21 11:05:00,11.58,11.6,11.57,11.6,59992.0,11.5025,11.5224,11.4926,11.5224,59992.0
2021-10-21 11:10:00,11.6,11.64,11.59,11.6,462298.0,11.5224,11.5621,11.5125,11.5224,462298.0
2021-10-21 11:15:00,11.59,11.6,11.57,11.6,673083.0,11.5125,11.5224,11.4926,11.5224,673083.0
2021-10-21 11:20:00,11.6,11.6,11.57,11.57,97500.0,11.5224,11.5224,11.4926,11.4926,97500.0
2021-10-21 11:25:00,11.58,11.59,11.56,11.58,127272.0,11.5025,11.5125,11.4827,11.5025,127272.0
2021-10-21 11:30:00,11.58,11.59,11.57,11.58,155963.0,11.5025,11.5125,11.4926,11.5025,155963.0
2021-10-21 11:35:00,11.58,11.58,11.55,11.57,104653.0,11.5025,11.5025,11.4727,11.4926,104653.0
2021-10-21 11:40:00,11.57,11.57,11.55,11.56,81358.0,11.4926,11.4926,11.4727,11.4827,81358.0
2021-10-21 11:45:00,11.55,11.59,11.55,11.59,223609.0,11.4727,11.5125,11.4727,11.5125,223609.0
2021-10-21 11:50:00,11.59,11.6,11.58,11.6,122079.0,11.5125,11.5224,11.5025,11.5224,122079.0
2021-10-21 11:55:00,11.61,11.61,11.57,11.58,190607.0,11.5323,11.5323,11.4926,11.5025,190607.0
2021-10-21 12:00:00,11.58,11.58,11.56,11.58,185317.0,11.5025,11.5025,11.4827,11.5025,185317.0
2021-10-21 12:05:00,11.57,11.58,11.55,11.55,31988.0,11.4926,11.5025,11.4727,11.4727,31988.0
2021-10-21 12:10:00,11.56,11.58,11.55,11.58,161651.0,11.4827,11.5025,11.4727,11.5025,161651.0
2021-10-21 12:15:00,11.58,11.58,11.56,11.56,56934.0,11.5025,11.5025,11.4827,11.4827,56934.0
2021-10-21 12:20:00,11.57,11.57,11.52,11.53,180502.0,11.4926,11.4926,11.4429,11.4529,180502.0
2021-10-21 12:25:00,11.53,11.54,11.51,11.54,125134.0,11.4529,11.4628,11.433,11.4628,125134.0
2021-10-21 12:30:00,11.54,11.56,11.54,11.55,96421.0,11.4628,11.4827,11.4628,11.4727,96421.0
2021-10-21 12:35:00,11.55,11.56,11.54,11.55,97802.0,11.4727,11.4827,11.4628,11.4727,97802.0
2021-10-21 12:40:00,11.56,11.57,11.53,11.53,82870.0,11.4827,11.4926,11.4529,11.4529,82870.0
2021-10-21 12:45:00,11.53,11.54,11.52,11.53,42190.0,11.4529,11.4628,11.4429,11.4529,42190.0
2021-10-21 12:50:00,11.52,11.53,11.52,11.53,14588.0,11.4429,11.4529,11.4429,11.4529,14588.0
2021-10-21 12:55:00,11.53,11.53,11.5,11.51,96413.0,11.4529,11.4529,11.4231,11.433,96413.0
2021-10-21 13:00:00,11.51,11.52,11.51,11.52,17671.0,11.433,11.4429,11.433,11.4429,17671.0
2021-10-21 13:05:00,11.52,11.52,11.51,11.52,20040.0,11.4429,11.4429,11.433,11.4429,20040.0
2021-10-21 13:10:00,11.52,11.53,11.51,11.52,61479.0,11.4429,11.4529,11.433,11.4429,61479.0
2021-10-21 13:15:00,11.53,11.53,11.52,11.52,4897.0,11.4529,11.4529,11.4429,11.4429,4897.0
2021-10-21 13:20:00,11.52,11.53,11.51,11.52,31029.0,11.4429,11.4529,11.433,11.4429,31029.0
2021-10-21 13:25:00,11.51,11.52,11.5,11.52,50791.0,11.433,11.4429,11.4231,11.4429,50791.0
2021-10-21 13:30:00,11.52,11.52,11.5,11.52,56262.0,11.4429,11.4429,11.4231,11.4429,56262.0
2021-10-21 13:35:00,11.51,11.53,11.5,11.53,306218.0,11.433,11.4529,11.4231,11.4529,306218.0
2021-10-21 13:40:00,11.53,11.53,11.5,11.51,137899.0,11.4529,11.4529,11.4231,11.433,137899.0
2021-10-21 13:45:00,11.52,11.52,11.47,11.48,137513.0,11.4429,11.4429,11.3933,11.4032,137513.0
2021-10-21 13:50:00,11.49,11.52,11.48,11.51,142889.0,11.4131,11.4429,11.4032,11.433,142889.0
2021-10-21 13:55:00,11.5,11.55,11.49,11.52,244043.0,11.4231,11.4727,11.4131,11.4429,244043.0
2021-10-21 14:00:00,11.52,11.54,11.5,11.53,81908.0,11.4429,11.4628,11.4231,11.4529,81908.0
2021-10-21 14:05:00,11.53,11.54,11.52,11.53,42184.0,11.4529,11.4628,11.4429,11.4529,42184.0
2021-10-21 14:10:00,11.53,11.54,11.52,11.54,31993.0,11.4529,11.4628,11.4429,11.4628,31993.0
2021-10-21 14:15:00,11.54,11.54,11.53,11.53,15287.0,11.4628,11.4628,11.4529,11.4529,15287.0
2021-10-21 14:20:00,11.54,11.55,11.53,11.54,25498.0,11.4628,11.4727,11.4529,11.4628,25498.0
2021-10-21 14:25:00,11.54,11.55,11.53,11.54,33655.0,11.4628,11.4727,11.4529,11.4628,33655.0
2021-10-21 14:30:00,11.54,11.55,11.53,11.54,19530.0,11.4628,11.4727,11.4529,11.4628,19530.0
2021-10-21 14:35:00,11.54,11.55,11.53,11.54,35517.0,11.4628,11.4727,11.4529,11.4628,35517.0
2021-10-21 14:40:00,11.54,11.54,11.52,11.54,51036.0,11.4628,11.4628,11.4429,11.4628,51036.0
2021-10-21 14:45:00,11.54,11.57,11.53,11.57,87126.0,11.4628,11.4926,11.4529,11.4926,87126.0
2021-10-21 14:50:00,11.57,11.6,11.56,11.6,96625.0,11.4926,11.5224,11.4827,11.5224,96625.0
2021-10-21 14:55:00,11.6,11.6,11.57,11.6,147164.0,11.5224,11.5224,11.4926,11.5224,147164.0
2021-10-21 15:00:00,11.6,11.61,11.59,11.6,280375.0,11.5224,11.5323,11.5125,11.5224,280375.0
2021-10-21 15:05:00,11.61,11.61,11.6,11.61,185495.0,11.5323,11.5323,11.5224,11.5323,185495.0
2021-10-21 15:10:00,11.61,11.62,11.6,11.61,225035.0,11.5323,11.5423,11.5224,11.5323,225035.0
2021-10-21 15:15:00,11.61,11.67,11.6,11.65,468960.0,11.5323,11.5919,11.5224,11.5721,468960.0
2021-10-21 15:20:00,11.66,11.66,11.63,11.65,237539.0,11.582,11.582,11.5522,11.5721,237539.0
2021-10-21 15:25:00,11.65,11.66,11.64,11.66,122544.0,11.5721,11.582,11.5621,11.582,122544.0
2021-10-21 15:30:00,11.65,11.67,11.63,11.64,165502.0,11.5721,11.5919,11.5522,11.5621,165502.0
2021-10-21 15:35:00,11.63,11.64,11.61,11.62,126380.0,11.5522,11.5621,11.5323,11.5423,126380.0
2021-10-21 15:40:00,11.62,11.62,11.59,11.61,331880.0,11.5423,11.5423,11.5125,11.5323,331880.0
2021-10-21 15:45:00,11.61,11.62,11.6,11.61,210994.0,11.5323,11.5423,11.5224,11.5323,210994.0
2021-10-21 15:50:00,11.6,11.65,11.6,11.63,468405.0,11.5224,11.5721,11.5224,11.5522,468405.0
2021-10-21 15:55:00,11.63,11.68,11.62,11.63,870173.0,11.5522,11.6019,11.5423,11.5522,870173.0
2021-10-22 09:30:00,11.73,11.73,11.61,11.67,226679.0,11.6515,11.6515,11.5323,11.5919,226679.0
2021-10-22 09:35:00,11.67,11.67,11.6,11.67,467304.0,11.5919,11.5919,11.5224,11.5919,467304.0
2021-10-22 09:40:00,11.67,11.69,11.64,11.68,48921.0,11.5919,11.6118,11.5621,11.6019,48921.0
2021-10-22 09:45:00,11.68,11.72,11.66,11.7,73509.0,11.6019,11.6416,11.582,11.6217,73509.0
2021-10-22 09:50:00,11.7,11.7,11.66,11.68,74355.0,11.6217,11.6217,11.582,11.6019,74355.0
2021-10-22 09:55:00,11.68,11.69,11.66,11.67,38621.0,11.6019,11.6118,11.582,11.5919,38621.0
2021-10-22 10:00:00,11.68,11.69,11.67,11.69,68990.0,11.6019,11.6118,11.5919,11.6118,68990.0
2021-10-22 10:05:00,11.68,11.69,11.67,11.68,40386.0,11.6019,11.6118,11.5919,11.6019,40386.0
2021-10-22 10:10:00,11.68,11.7,11.66,11.69,147837.0,11.6019,11.6217,11.582,11.6118,147837.0
2021-10-22 10:15:00,11.69,11.69,11.65,11.68,91702.0,11.6118,11.6118,11.5721,11.6019,91702.0
2021-10-22 10:20:00,11.69,11.7,11.68,11.7,35893.0,11.6118,11.6217,11.6019,11.6217,35893.0
2021-10-22 10:25:00,11.7,11.7,11.69,11.7,36126.0,11.6217,11.6217,11.6118,11.6217,36126.0
2021-10-22 10:30:00,11.7,11.72,11.69,11.69,154222.0,11.6217,11.6416,11.6118,11.6118,154222.0
2021-10-22 10:35:00,11.7,11.7,11.69,11.7,18679.0,11.6217,11.6217,11.6118,11.6217,18679.0
2021-10-22 10:40:00,11.7,11.72,11.69,11.71,65326.0,11.6217,11.6416,11.6118,11.6317,65326.0
2021-10-22 10:45:00,11.7,11.71,11.68,11.7,67441.0,11.6217,11.6317,11.6019,11.6217,67441.0
2021-10-22 10:50:00,11.7,11.7,11.68,11.69,60447.0,11.6217,11.6217,11.6019,11.6118,60447.0
2021-10-22 10:55:00,11.68,11.69,11.68,11.68,16551.0,11.6019,11.6118,11.6019,11.6019,16551.0
2021-10-22 11:00:00,11.68,11.69,11.68,11.69,23661.0,11.6019,11.6118,11.6019,11.6118,23661.0
2021-10-22 11:05:00,11.68,11.7,11.68,11.7,60945.0,11.6019,11.6217,11.6019,11.6217,60945.0
2021-10-22 11:10:00,11.7,11.7,11.68,11.68,38526.0,11.6217,11.6217,11.6019,11.6019,38526.0
2021-10-22 11:15:00,11.69,11.69,11.66,11.67,150889.0,11.6118,11.6118,11.582,11.5919,150889.0
2021-10-22 11:20:00,11.67,11.67,11.64,11.65,127403.0,11.5919,11.5919,11.5621,11.5721,127403.0
2021-10-22 11:25:00,11.65,11.65,11.61,11.63,108791.0,11.5721,11.5721,11.5323,11.5522,108791.0
2021-10-22 11:30:00,11.63,11.64,11.61,11.63,155842.0,11.5522,11.5621,11.5323,11.5522,155842.0
2021-10-22 11:35:00,11.63,11.63,11.61,11.62,156279.0,11.5522,11.5522,11.5323,11.5423,156279.0
2021-10-22 11:40:00,11.62,11.63,11.6,11.63,191632.0,11.5423,11.5522,11.5224,11.5522,191632.0
2021-10-22 11:45:00,11.63,11.65,11.62,11.65,130796.0,11.5522,11.5721,11.5423,11.5721,130796.0
2021-10-22 11:50:00,11.65,11.66,11.64,11.65,128090.0,11.5721,11.582,11.5621,11.5721,128090.0
2021-10-22 11:55:00,11.64,11.65,11.64,11.65,157842.0,11.5621,11.5721,11.5621,11.5721,157842.0
2021-10-22 12:00:00,11.65,11.66,11.63,11.65,125642.0,11.5721,11.582,11.5522,11.5721,125642.0
2021-10-22 12:05:00,11.66,11.66,11.64,11.66,103236.0,11.582,11.582,11.5621,11.582,103236.0
2021-10-22 12:10:00,11.66,11.68,11.65,11.68,192710.0,11.582,11.6019,11.5721,11.6019,192710.0
2021-10-22 12:15:00,11.67,11.67,11.66,11.67,108168.0,11.5919,11.5919,11.582,11.5919,108168.0
2021-10-22 12:20:00,11.67,11.69,11.66,11.69,124130.0,11.5919,11.6118,11.582,11.6118,124130.0
2021-10-22 12:25:00,11.69,11.7,11.68,11.7,52204.0,11.6118,11.6217,11.6019,11.6217,52204.0
2021-10-22 12:30:00,11.7,11.71,11.69,11.71,75893.0,11.6217,11.6317,11.6118,11.6317,75893.0
2021-10-22 12:35:00,11.71,11.71,11.7,11.71,120854.0,11.6317,11.6317,11.6217,11.6317,120854.0
2021-10-22 12:40:00,11.71,11.71,11.7,11.71,184823.0,11.6317,11.6317,11.6217,11.6317,184823.0
2021-10-22 12:45:00,11.71,11.71,11.69,11.71,166633.0,11.6317,11.6317,11.6118,11.6317,166633.0
2021-10-22 12:50:00,11.71,11.71,11.7,11.71,17864.0,11.6317,11.6317,11.6217,11.6317,17864.0
2021-10-22 12:55:00,11.71,11.71,11.7,11.71,33097.0,11.6317,11.6317,11.6217,11.6317,33097.0
2021-10-22 13:00:00,11.71,11.73,11.7,11.73,157221.0,11.6317,11.6515,11.6217,11.6515,157221.0
2021-10-22 13:05:00,11.73,11.75,11.72,11.75,157881.0,11.6515,11.6714,11.6416,11.6714,157881.0
2021-10-22 13:10:00,11.75,11.75,11.72,11.73,135150.0,11.6714,11.6714,11.6416,11.6515,135150.0
2021-10-22 13:15:00,11.73,11.73,11.71,11.72,37553.0,11.6515,11.6515,11.6317,11.6416,37553.0
2021-10-22 13:20:00,11.73,11.73,11.71,11.73,36377.0,11.6515,11.6515,11.6317,11.6515,36377.0
2021-10-22 13:25:00,11.73,11.74,11.71,11.74,58301.0,11.6515,11.6615,11.6317,11.6615,58301.0
2021-10-22 13:30:00,11.74,11.74,11.72,11.74,55394.0,11.6615,11.6615,11.6416,11.6615,55394.0
2021-10-22 13:35:00,11.74,11.75,11.73,11.75,223412.0,11.6615,11.6714,11.6515,11.6714,223412.0
2021-10-22 13:40:00,11.75,11.75,11.74,11.75,17569.0,11.6714,11.6714,11.6615,11.6714,17569.0
2021-10-22 13:45:00,11.75,11.77,11.74,11.77,143998.0,11.6714,11.6913,11.6615,11.6913,143998.0
2021-10-22 13:50:00,11.76,11.78,11.76,11.78,300294.0,11.6813,11.7012,11.6813,11.7012,300294.0
2021-10-22 13:55:00,11.78,11.79,11.75,11.77,290872.0,11.7012,11.7111,11.6714,11.6913,290872.0
2021-10-22 14:00:00,11.77,11.77,11.74,11.76,1068792.0,11.6913,11.6913,11.6615,11.6813,1068792.0
2021-10-22 14:05:00,11.77,11.8,11.74,11.79,133935.0,11.6913,11.7211,11.6615,11.7111,133935.0
2021-10-22 14:10:00,11.79,11.8,11.79,11.8,9291.0,11.7111,11.7211,11.7111,11.7211,9291.0
2021-10-22 14:15:00,11.79,11.81,11.79,11.8,84828.0,11.7111,11.731,11.7111,11.7211,84828.0
2021-10-22 14:20:00,11.79,11.81,11.78,11.8,82448.0,11.7111,11.731,11.7012,11.7211,82448.0
2021-10-22 14:25:00,11.81,11.82,11.8,11.8,44398.0,11.731,11.7409,11.7211,11.7211,44398.0
2021-10-22 14:30:00,11.8,11.84,11.8,11.84,171155.0,11.7211,11.7608,11.7211,11.7608,171155.0
2021-10-22 14:35:00,11.84,11.84,11.83,11.84,70875.0,11.7608,11.7608,11.7509,11.7608,70875.0
2021-10-22 14:40:00,11.83,11.86,11.83,11.84,419671.0,11.7509,11.7807,11.7509,11.7608,419671.0
2021-10-22 14:45:00,11.84,11.88,11.83,11.88,233421.0,11.7608,11.8005,11.7509,11.8005,233421.0
2021-10-22 14:50:00,11.88,11.89,11.86,11.89,152672.0,11.8005,11.8105,11.7807,11.8105,152672.0
2021-10-22 14:55:00,11.88,11.89,11.87,11.89,35456.0,11.8005,11.8105,11.7906,11.8105,35456.0
2021-10-22 15:00:00,11.88,11.89,11.88,11.88,36915.0,11.8005,11.8105,11.8005,11.8005,36915.0
2021-10-22 15:05:00,11.89,11.9,11.88,11.9,208046.0,11.8105,11.8204,11.8005,11.8204,208046.0
2021-10-22 15:10:00,11.9,11.9,11.86,11.87,136507.0,11.8204,11.8204,11.7807,11.7906,136507.0
2021-10-22 15:15:00,11.87,11.88,11.86,11.87,62641.0,11.7906,11.8005,11.7807,11.7906,62641.0
2021-10-22 15:20:00,11.87,11.9,11.86,11.9,146057.0,11.7906,11.8204,11.7807,11.8204,146057.0
2021-10-22 15:25:00,11.9,11.92,11.89,11.92,150569.0,11.8204,11.8403,11.8105,11.8403,150569.0
2021-10-22 15:30:00,11.92,11.92,11.91,11.92,53705.0,11.8403,11.8403,11.8303,11.8403,53705.0
2021-10-22 15:35:00,11.92,11.93,11.9,11.93,128898.0,11.8403,11.8502,11.8204,11.8502,128898.0
2021-10-22 15:40:00,11.93,11.94,11.91,11.94,152243.0,11.8502,11.8601,11.8303,11.8601,152243.0
2021-10-22 15:45:00,11.93,11.94,11.9,11.91,244335.0,11.8502,11.8601,11.8204,11.8303,244335.0
2021-10-22 15:50:00,11.91,11.91,11.87,11.91,400373.0,11.8303,11.8303,11.7906,11.8303,400373.0
2021-10-22 15:55:00,11.9,11.93,11.89,11.9,864107.0,11.8204,11.8502,11.8105,11.8204,864107.0
2021-10-25 09:30:00,11.89,11.95,11.77,11.84,296963.0,11.8105,11.8701,11.6913,11.7608,296963.0
2021-10-25 09:35:00,11.84,11.89,11.82,11.88,106648.0,11.7608,11.8105,11.7409,11.8005,106648.0
2021-10-25 09:40:00,11.88,11.95,11.87,11.91,128139.0,11.8005,11.8701,11.7906,11.8303,128139.0
2021-10-25 09:45:00,11.92,11.94,11.88,11.92,68850.0,11.8403,11.8601,11.8005,11.8403,68850.0
2021-10-25 09:50:00,11.92,11.95,11.91,11.93,70946.0,11.8403,11.8701,11.8303,11.8502,70946.0
2021-10-25 09:55:00,11.93,11.96,11.93,11.96,73128.0,11.8502,11.88,11.8502,11.88,73128.0
2021-10-25 10:00:00,11.96,11.98,11.95,11.98,115239.0,11.88,11.8999,11.8701,11.8999,115239.0
2021-10-25 10:05:00,11.98,12.0,11.96,11.96,238598.0,11.8999,11.9197,11.88,11.88,238598.0
2021-10-25 10:10:00,11.96,11.98,11.95,11.96,66191.0,11.88,11.8999,11.8701,11.88,66191.0
2021-10-25 10:15:00,11.96,12.02,11.96,12.0,342916.0,11.88,11.9396,11.88,11.9197,342916.0
2021-10-25 10:20:00,12.0,12.01,11.97,11.97,85256.0,11.9197,11.9297,11.8899,11.8899,85256.0
2021-10-25 10:25:00,11.97,11.98,11.93,11.95,209526.0,11.8899,11.8999,11.8502,11.8701,209526.0
2021-10-25 10:30:00,11.95,11.96,11.92,11.96,116046.0,11.8701,11.88,11.8403,11.88,116046.0
2021-10-25 10:35:00,11.96,11.96,11.92,11.94,369700.0,11.88,11.88,11.8403,11.8601,369700.0
2021-10-25 10:40:00,11.94,11.94,11.92,11.93,102188.0,11.8601,11.8601,11.8403,11.8502,102188.0
2021-10-25 10:45:00,11.93,11.95,11.91,11.94,169874.0,11.8502,11.8701,11.8303,11.8601,169874.0
2021-10-25 10:50:00,11.93,11.97,11.93,11.96,174349.0,11.8502,11.8899,11.8502,11.88,174349.0
2021-10-25 10:55:00,11.96,11.98,11.93,11.95,194227.0,11.88,11.8999,11.8502,11.8701,194227.0
2021-10-25 11:00:00,11.94,11.95,11.92,11.93,102912.0,11.8601,11.8701,11.8403,11.8502,102912.0
2021-10-25 11:05:00,11.93,11.94,11.9,11.9,51165.0,11.8502,11.8601,11.8204,11.8204,51165.0
2021-10-25 11:10:00,11.9,11.9,11.85,11.87,457631.0,11.8204,11.8204,11.7707,11.7906,457631.0
2021-10-25 11:15:00,11.87,11.88,11.84,11.86,164863.0,11.7906,11.8005,11.7608,11.7807,164863.0
2021-10-25 11:20:00,11.86,11.86,11.84,11.85,82103.0,11.7807,11.7807,11.7608,11.7707,82103.0
2021-10-25 11:25:00,11.84,11.89,11.84,11.87,341330.0,11.7608,11.8105,11.7608,11.7906,341330.0
2021-10-25 11:30:00,11.86,11.9,11.86,11.88,377136.0,11.7807,11.8204,11.7807,11.8005,377136.0
2021-10-25 11:35:00,11.88,11.9,11.87,11.87,408493.0,11.8005,11.8204,11.7906,11.7906,408493.0
2021-10-25 11:40:00,11.88,11.88,11.85,11.85,80893.0,11.8005,11.8005,11.7707,11.7707,80893.0
2021-10-25 11:45:00,11.85,11.86,11.84,11.84,52384.0,11.7707,11.7807,11.7608,11.7608,52384.0
2021-10-25 11:50:00,11.84,11.85,11.82,11.82,104515.0,11.7608,11.7707,11.7409,11.7409,104515.0
2021-10-25 11:55:00,11.82,11.83,11.79,11.81,206000.0,11.7409,11.7509,11.7111,11.731,206000.0
2021-10-25 12:00:00,11.81,11.82,11.8,11.8,151662.0,11.731,11.7409,11.7211,11.7211,151662.0
2021-10-25 12:05:00,11.8,11.81,11.79,11.8,80370.0,11.7211,11.731,11.7111,11.7211,80370.0
2021-10-25 12:10:00,11.8,11.81,11.8,11.8,60867.0,11.7211,11.731,11.7211,11.7211,60867.0
2021-10-25 12:15:00,11.8,11.83,11.8,11.81,234433.0,11.7211,11.7509,11.7211,11.731,234433.0
2021-10-25 12:20:00,11.81,11.82,11.8,11.81,68337.0,11.731,11.7409,11.7211,11.731,68337.0
2021-10-25 12:25:00,11.81,11.82,11.81,11.81,24527.0,11.731,11.7409,11.731,11.731,24527.0
2021-10-25 12:30:00,11.81,11.82,11.8,11.8,135026.0,11.731,11.7409,11.7211,11.7211,135026.0
2021-10-25 12:35:00,11.8,11.81,11.78,11.79,152705.0,11.7211,11.731,11.7012,11.7111,152705.0
2021-10-25 12:40:00,11.79,11.81,11.79,11.8,53760.0,11.7111,11.731,11.7111,11.7211,53760.0
2021-10-25 12:45:00,11.81,11.82,11.8,11.82,76598.0,11.731,11.7409,11.7211,11.7409,76598.0
2021-10-25 12:50:00,11.82,11.82,11.79,11.79,97350.0,11.7409,11.7409,11.7111,11.7111,97350.0
2021-10-25 12:55:00,11.79,11.81,11.79,11.8,86377.0,11.7111,11.731,11.7111,11.7211,86377.0
2021-10-25 13:00:00,11.8,11.81,11.8,11.8,30858.0,11.7211,11.731,11.7211,11.7211,30858.0
2021-10-25 13:05:00,11.8,11.82,11.79,11.81,178803.0,11.7211,11.7409,11.7111,11.731,178803.0
2021-10-25 13:10:00,11.81,11.84,11.8,11.82,425567.0,11.731,11.7608,11.7211,11.7409,425567.0
2021-10-25 13:15:00,11.82,11.83,11.79,11.8,334404.0,11.7409,11.7509,11.7111,11.7211,334404.0
2021-10-25 13:20:00,11.8,11.81,11.79,11.8,93528.0,11.7211,11.731,11.7111,11.7211,93528.0
2021-10-25 13:25:00,11.81,11.83,11.8,11.82,66896.0,11.731,11.7509,11.7211,11.7409,66896.0
2021-10-25 13:30:00,11.83,11.84,11.8,11.82,177454.0,11.7509,11.7608,11.7211,11.7409,177454.0
2021-10-25 13:35:00,11.82,11.82,11.81,11.81,42988.0,11.7409,11.7409,11.731,11.731,42988.0
2021-10-25 13:40:00,11.81,11.82,11.8,11.8,57592.0,11.731,11.7409,11.7211,11.7211,57592.0
2021-10-25 13:45:00,11.8,11.82,11.8,11.8,173036.0,11.7211,11.7409,11.7211,11.7211,173036.0
2021-10-25 13:50:00,11.8,11.81,11.79,11.79,87047.0,11.7211,11.731,11.7111,11.7111,87047.0
2021-10-25 13:55:00,11.79,11.82,11.79,11.8,183988.0,11.7111,11.7409,11.7111,11.7211,183988.0
2021-10-25 14:00:00,11.8,11.81,11.78,11.79,105963.0,11.7211,11.731,11.7012,11.7111,105963.0
2021-10-25 14:05:00,11.78,11.79,11.78,11.78,35893.0,11.7012,11.7111,11.7012,11.7012,35893.0
2021-10-25 14:10:00,11.78,11.79,11.74,11.75,278637.0,11.7012,11.7111,11.6615,11.6714,278637.0
2021-10-25 14:15:00,11.75,11.76,11.72,11.72,362854.0,11.6714,11.6813,11.6416,11.6416,362854.0
2021-10-25 14:20:00,11.72,11.73,11.7,11.71,255455.0,11.6416,11.6515,11.6217,11.6317,255455.0
2021-10-25 14:25:00,11.71,11.72,11.67,11.68,550975.0,11.6317,11.6416,11.5919,11.6019,550975.0
2021-10-25 14:30:00,11.68,11.69,11.63,11.64,507958.0,11.6019,11.6118,11.5522,11.5621,507958.0
2021-10-25 14:35:00,11.64,11.65,11.61,11.64,351115.0,11.5621,11.5721,11.5323,11.5621,351115.0
2021-10-25 14:40:00,11.64,11.65,11.63,11.63,161235.0,11.5621,11.5721,11.5522,11.5522,161235.0
2021-10-25 14:45:00,11.63,11.64,11.61,11.63,248036.0,11.5522,11.5621,11.5323,11.5522,248036.0
2021-10-25 14:50:00,11.63,11.63,11.6,11.6,236619.0,11.5522,11.5522,11.5224,11.5224,236619.0
2021-10-25 14:55:00,11.6,11.63,11.59,11.63,414767.0,11.5224,11.5522,11.5125,11.5522,414767.0
2021-10-25 15:00:00,11.63,11.64,11.62,11.63,79559.0,11.5522,11.5621,11.5423,11.5522,79559.0
2021-10-25 15:05:00,11.62,11.64,11.62,11.63,85310.0,11.5423,11.5621,11.5423,11.5522,85310.0
2021-10-25 15:10:00,11.63,11.64,11.6,11.63,193819.0,11.5522,11.5621,11.5224,11.5522,193819.0
2021-10-25 15:15:00,11.63,11.66,11.63,11.65,108355.0,11.5522,11.582,11.5522,11.5721,108355.0
2021-10-25 15:20:00,11.66,11.68,11.65,11.66,149209.0,11.582,11.6019,11.5721,11.582,149209.0
2021-10-25 15:25:00,11.66,11.68,11.66,11.67,110024.0,11.582,11.6019,11.582,11.5919,110024.0
2021-10-25 15:30:00,11.67,11.68,11.66,11.66,205740.0,11.5919,11.6019,11.582,11.582,205740.0
2021-10-25 15:35:00,11.66,11.72,11.66,11.71,359457.0,11.582,11.6416,11.582,11.6317,359457.0
2021-10-25 15:40:00,11.71,11.73,11.7,11.71,434056.0,11.6317,11.6515,11.6217,11.6317,434056.0
2021-10-25 15:45:00,11.71,11.71,11.69,11.7,184337.0,11.6317,11.6317,11.6118,11.6217,184337.0
2021-10-25 15:50:00,11.69,11.7,11.64,11.66,742410.0,11.6118,11.6217,11.5621,11.582,742410.0
2021-10-25 15:55:00,11.67,11.68,11.65,11.67,899755.0,11.5919,11.6019,11.5721,11.5919,899755.0
2021-10-26 09:30:00,11.76,11.76,11.65,11.66,149788.0,11.6813,11.6813,11.5721,11.582,149788.0
2021-10-26 09:35:00,11.67,11.69,11.62,11.62,88931.0,11.5919,11.6118,11.5423,11.5423,88931.0
2021-10-26 09:40:00,11.63,11.69,11.62,11.63,150193.0,11.5522,11.6118,11.5423,11.5522,150193.0
2021-10-26 09:45:00,11.63,11.66,11.63,11.65,76846.0,11.5522,11.582,11.5522,11.5721,76846.0
2021-10-26 09:50:00,11.66,11.72,11.65,11.71,36475.0,11.582,11.6416,11.5721,11.6317,36475.0
2021-10-26 09:55:00,11.71,11.74,11.69,11.71,160398.0,11.6317,11.6615,11.6118,11.6317,160398.0
2021-10-26 10:00:00,11.71,11.71,11.65,11.69,674924.0,11.6317,11.6317,11.5721,11.6118,674924.0
2021-10-26 10:05:00,11.7,11.73,11.66,11.73,314775.0,11.6217,11.6515,11.582,11.6515,314775.0
2021-10-26 10:10:00,11.72,11.73,11.69,11.7,72886.0,11.6416,11.6515,11.6118,11.6217,72886.0
2021-10-26 10:15:00,11.7,11.71,11.69,11.71,64502.0,11.6217,11.6317,11.6118,11.6317,64502.0
2021-10-26 10:20:00,11.7,11.74,11.68,11.74,166270.0,11.6217,11.6615,11.6019,11.6615,166270.0
2021-10-26 10:25:00,11.74,11.76,11.71,11.74,206437.0,11.6615,11.6813,11.6317,11.6615,206437.0
2021-10-26 10:30:00,11.74,11.75,11.7,11.7,134256.0,11.6615,11.6714,11.6217,11.6217,134256.0
2021-10-26 10:35:00,11.7,11.72,11.68,11.7,150549.0,11.6217,11.6416,11.6019,11.6217,150549.0
2021-10-26 10:40:00,11.7,11.73,11.7,11.71,157124.0,11.6217,11.6515,11.6217,11.6317,157124.0
2021-10-26 10:45:00,11.71,11.74,11.7,11.74,83715.0,11.6317,11.6615,11.6217,11.6615,83715.0
2021-10-26 10:50:00,11.73,11.75,11.72,11.73,67198.0,11.6515,11.6714,11.6416,11.6515,67198.0
2021-10-26 10:55:00,11.74,11.76,11.72,11.75,43953.0,11.6615,11.6813,11.6416,11.6714,43953.0
2021-10-26 11:00:00,11.75,11.77,11.74,11.76,87911.0,11.6714,11.6913,11.6615,11.6813,87911.0
2021-10-26 11:05:00,11.75,11.76,11.73,11.76,104560.0,11.6714,11.6813,11.6515,11.6813,104560.0
2021-10-26 11:10:00,11.76,11.77,11.73,11.75,96085.0,11.6813,11.6913,11.6515,11.6714,96085.0
2021-10-26 11:15:00,11.75,11.76,11.74,11.75,61096.0,11.6714,11.6813,11.6615,11.6714,61096.0
2021-10-26 11:20:00,11.76,11.76,11.75,11.76,8827.0,11.6813,11.6813,11.6714,11.6813,8827.0
2021-10-26 11:25:00,11.76,11.77,11.75,11.77,32873.0,11.6813,11.6913,11.6714,11.6913,32873.0
2021-10-26 11:30:00,11.76,11.77,11.75,11.75,64817.0,11.6813,11.6913,11.6714,11.6714,64817.0
2021-10-26 11:35:00,11.75,11.79,11.73,11.79,217804.0,11.6714,11.7111,11.6515,11.7111,217804.0
2021-10-26 11:40:00,11.79,11.79,11.76,11.76,269107.0,11.7111,11.7111,11.6813,11.6813,269107.0
2021-10-26 11:45:00,11.76,11.77,11.74,11.75,60018.0,11.6813,11.6913,11.6615,11.6714,60018.0
2021-10-26 11:50:00,11.74,11.77,11.74,11.76,65502.0,11.6615,11.6913,11.6615,11.6813,65502.0
2021-10-26 11:55:00,11.76,11.78,11.74,11.75,141575.0,11.6813,11.7012,11.6615,11.6714,141575.0
2021-10-26 12:00:00,11.76,11.76,11.72,11.73,89480.0,11.6813,11.6813,11.6416,11.6515,89480.0
2021-10-26 12:05:00,11.73,11.73,11.71,11.71,29903.0,11.6515,11.6515,11.6317,11.6317,29903.0
2021-10-26 12:10:00,11.71,11.73,11.7,11.73,65822.0,11.6317,11.6515,11.6217,11.6515,65822.0
2021-10-26 12:15:00,11.72,11.73,11.72,11.72,11084.0,11.6416,11.6515,11.6416,11.6416,11084.0
2021-10-26 12:20:00,11.72,11.73,11.71,11.73,64582.0,11.6416,11.6515,11.6317,11.6515,64582.0
2021-10-26 12:25:00,11.73,11.73,11.72,11.72,10300.0,11.6515,11.6515,11.6416,11.6416,10300.0
2021-10-26 12:30:00,11.72,11.73,11.69,11.71,130528.0,11.6416,11.6515,11.6118,11.6317,130528.0
2021-10-26 12:35:00,11.71,11.71,11.68,11.7,95326.0,11.6317,11.6317,11.6019,11.6217,95326.0
2021-10-26 12:40:00,11.7,11.7,11.68,11.7,35256.0,11.6217,11.6217,11.6019,11.6217,35256.0
2021-10-26 12:45:00,11.69,11.72,11.69,11.69,111696.0,11.6118,11.6416,11.6118,11.6118,111696.0
2021-10-26 12:50:00,11.69,11.7,11.68,11.69,53167.0,11.6118,11.6217,11.6019,11.6118,53167.0
2021-10-26 12:55:00,11.69,11.7,11.67,11.68,44090.0,11.6118,11.6217,11.5919,11.6019,44090.0
2021-10-26 13:00:00,11.68,11.68,11.66,11.67,55454.0,11.6019,11.6019,11.582,11.5919,55454.0
2021-10-26 13:05:00,11.66,11.67,11.65,11.66,47629.0,11.582,11.5919,11.5721,11.582,47629.0
2021-10-26 13:10:00,11.65,11.66,11.63,11.64,46241.0,11.5721,11.582,11.5522,11.5621,46241.0
2021-10-26 13:15:00,11.63,11.68,11.62,11.68,207595.0,11.5522,11.6019,11.5423,11.6019,207595.0
2021-10-26 13:20:00,11.68,11.7,11.67,11.68,171990.0,11.6019,11.6217,11.5919,11.6019,171990.0
2021-10-26 13:25:00,11.68,11.69,11.67,11.67,47985.0,11.6019,11.6118,11.5919,11.5919,47985.0
2021-10-26 13:30:00,11.67,11.68,11.65,11.66,194892.0,11.5919,11.6019,11.5721,11.582,194892.0
2021-10-26 13:35:00,11.66,11.67,11.65,11.66,84911.0,11.582,11.5919,11.5721,11.582,84911.0
2021-10-26 13:40:00,11.66,11.67,11.65,11.65,23870.0,11.582,11.5919,11.5721,11.5721,23870.0
2021-10-26 13:45:00,11.65,11.69,11.64,11.69,174333.0,11.5721,11.6118,11.5621,11.6118,174333.0
2021-10-26 13:50:00,11.68,11.69,11.65,11.66,82748.0,11.6019,11.6118,11.5721,11.582,82748.0
2021-10-26 13:55:00,11.66,11.67,11.65,11.66,73191.0,11.582,11.5919,11.5721,11.582,73191.0
2021-10-26 14:00:00,11.67,11.67,11.66,11.66,31049.0,11.5919,11.5919,11.582,11.582,31049.0
2021-10-26 14:05:00,11.66,11.67,11.66,11.66,12700.0,11.582,11.5919,11.582,11.582,12700.0
2021-10-26 14:10:00,11.66,11.69,11.66,11.68,93042.0,11.582,11.6118,11.582,11.6019,93042.0
2021-10-26 14:15:00,11.67,11.68,11.67,11.67,10259.0,11.5919,11.6019,11.5919,11.5919,10259.0
2021-10-26 14:20:00,11.67,11.68,11.65,11.65,74393.0,11.5919,11.6019,11.5721,11.5721,74393.0
2021-10-26 14:25:00,11.66,11.66,11.62,11.62,73567.0,11.582,11.582,11.5423,11.5423,73567.0
2021-10-26 14:30:00,11.62,11.64,11.61,11.63,180292.0,11.5423,11.5621,11.5323,11.5522,180292.0
2021-10-26 14:35:00,11.63,11.64,11.62,11.63,56234.0,11.5522,11.5621,11.5423,11.5522,56234.0
2021-10-26 14:40:00,11.62,11.64,11.62,11.63,43585.0,11.5423,11.5621,11.5423,11.5522,43585.0
2021-10-26 14:45:00,11.63,11.64,11.62,11.63,55153.0,11.5522,11.5621,11.5423,11.5522,55153.0
2021-10-26 14:50:00,11.62,11.63,11.61,11.62,63360.0,11.5423,11.5522,11.5323,11.5423,63360.0
2021-10-26 14:55:00,11.61,11.62,11.59,11.59,123547.0,11.5323,11.5423,11.5125,11.5125,123547.0
2021-10-26 15:00:00,11.59,11.61,11.59,11.6,150921.0,11.5125,11.5323,11.5125,11.5224,150921.0
2021-10-26 15:05:00,11.6,11.63,11.6,11.62,114191.0,11.5224,11.5522,11.5224,11.5423,114191.0
2021-10-26 15:10:00,11.61,11.62,11.6,11.61,45922.0,11.5323,11.5423,11.5224,11.5323,45922.0
2021-10-26 15:15:00,11.61,11.61,11.59,11.61,118640.0,11.5323,11.5323,11.5125,11.5323,118640.0
2021-10-26 15:20:00,11.6,11.62,11.6,11.61,62713.0,11.5224,11.5423,11.5224,11.5323,62713.0
2021-10-26 15:25:00,11.61,11.62,11.59,11.59,75679.0,11.5323,11.5423,11.5125,11.5125,75679.0
2021-10-26 15:30:00,11.59,11.6,11.58,11.59,112398.0,11.5125,11.5224,11.5025,11.5125,112398.0
2021-10-26 15:35:00,11.59,11.6,11.57,11.57,77615.0,11.5125,11.5224,11.4926,11.4926,77615.0
2021-10-26 15:40:00,11.58,11.59,11.57,11.58,157635.0,11.5025,11.5125,11.4926,11.5025,157635.0
2021-10-26 15:45:00,11.57,11.59,11.57,11.58,132395.0,11.4926,11.5125,11.4926,11.5025,132395.0
2021-10-26 15:50:00,11.58,11.59,11.57,11.57,254221.0,11.5025,11.5125,11.4926,11.4926,254221.0
2021-10-26 15:55:00,11.57,11.58,11.55,11.58,734894.0,11.4926,11.5025,11.4727,11.5025,734894.0
2021-10-27 09:30:00,11.62,11.62,11.51,11.61,130211.0,11.5423,11.5423,11.433,11.5323,130211.0
2021-10-27 09:35:00,11.61,11.65,11.58,11.65,106368.0,11.5323,11.5721,11.5025,11.5721,106368.0
2021-10-27 09:40:00,11.64,11.69,11.62,11.63,84064.0,11.5621,11.6118,11.5423,11.5522,84064.0
2021-10-27 09:45:00,11.63,11.64,11.61,11.63,63262.0,11.5522,11.5621,11.5323,11.5522,63262.0
2021-10-27 09:50:00,11.63,11.65,11.61,11.63,72146.0,11.5522,11.5721,11.5323,11.5522,72146.0
2021-10-27 09:55:00,11.63,11.65,11.63,11.65,53389.0,11.5522,11.5721,11.5522,11.5721,53389.0
2021-10-27 10:00:00,11.65,11.65,11.62,11.63,84524.0,11.5721,11.5721,11.5423,11.5522,84524.0
2021-10-27 10:05:00,11.63,11.64,11.6,11.62,54539.0,11.5522,11.5621,11.5224,11.5423,54539.0
2021-10-27 10:10:00,11.62,11.64,11.61,11.63,58708.0,11.5423,11.5621,11.5323,11.5522,58708.0
2021-10-27 10:15:00,11.63,11.64,11.61,11.63,66953.0,11.5522,11.5621,11.5323,11.5522,66953.0
2021-10-27 10:20:00,11.63,11.65,11.6,11.6,57041.0,11.5522,11.5721,11.5224,11.5224,57041.0
2021-10-27 10:25:00,11.61,11.61,11.57,11.59,74266.0,11.5323,11.5323,11.4926,11.5125,74266.0
2021-10-27 10:30:00,11.59,11.61,11.58,11.61,53306.0,11.5125,11.5323,11.5025,11.5323,53306.0
2021-10-27 10:35:00,11.61,11.62,11.59,11.61,47867.0,11.5323,11.5423,11.5125,11.5323,47867.0
2021-10-27 10:40:00,11.61,11.64,11.6,11.61,103861.0,11.5323,11.5621,11.5224,11.5323,103861.0
2021-10-27 10:45:00,11.61,11.62,11.6,11.62,58010.0,11.5323,11.5423,11.5224,11.5423,58010.0
2021-10-27 10:50:00,11.62,11.62,11.58,11.6,69001.0,11.5423,11.5423,11.5025,11.5224,69001.0
2021-10-27 10:55:00,11.6,11.61,11.57,11.61,88702.0,11.5224,11.5323,11.4926,11.5323,88702.0
2021-10-27 11:00:00,11.6,11.64,11.6,11.61,57459.0,11.5224,11.5621,11.5224,11.5323,57459.0
2021-10-27 11:05:00,11.61,11.62,11.58,11.59,57182.0,11.5323,11.5423,11.5025,11.5125,57182.0
2021-10-27 11:10:00,11.58,11.61,11.57,11.61,64480.0,11.5025,11.5323,11.4926,11.5323,64480.0
2021-10-27 11:15:00,11.61,11.62,11.58,11.59,48738.0,11.5323,11.5423,11.5025,11.5125,48738.0
2021-10-27 11:20:00,11.59,11.6,11.57,11.58,52341.0,11.5125,11.5224,11.4926,11.5025,52341.0
2021-10-27 11:25:00,11.58,11.61,11.57,11.59,65901.0,11.5025,11.5323,11.4926,11.5125,65901.0
2021-10-27 11:30:00,11.59,11.6,11.58,11.59,44568.0,11.5125,11.5224,11.5025,11.5125,44568.0
2021-10-27 11:35:00,11.6,11.63,11.59,11.63,117060.0,11.5224,11.5522,11.5125,11.5522,117060.0
2021-10-27 11:40:00,11.63,11.65,11.61,11.64,76650.0,11.5522,11.5721,11.5323,11.5621,76650.0
2021-10-27 11:45:00,11.64,11.66,11.62,11.65,106248.0,11.5621,11.582,11.5423,11.5721,106248.0
2021-10-27 11:50:00,11.65,11.67,11.63,11.65,75387.0,11.5721,11.5919,11.5522,11.5721,75387.0
2021-10-27 11:55:00,11.66,11.66,11.64,11.65,58887.0,11.582,11.582,11.5621,11.5721,58887.0
2021-10-27 12:00:00,11.65,11.66,11.64,11.65,42815.0,11.5721,11.582,11.5621,11.5721,42815.0
2021-10-27 12:05:00,11.65,11.68,11.64,11.68,78533.0,11.5721,11.6019,11.5621,11.6019,78533.0
2021-10-27 12:10:00,11.68,11.68,11.66,11.67,65249.0,11.6019,11.6019,11.582,11.5919,65249.0
2021-10-27 12:15:00,11.66,11.67,11.63,11.63,71964.0,11.582,11.5919,11.5522,11.5522,71964.0
2021-10-27 12:20:00,11.64,11.66,11.63,11.66,59322.0,11.5621,11.582,11.5522,11.582,59322.0
2021-10-27 12:25:00,11.66,11.68,11.64,11.64,49392.0,11.582,11.6019,11.5621,11.5621,49392.0
2021-10-27 12:30:00,11.64,11.65,11.62,11.63,46394.0,11.5621,11.5721,11.5423,11.5522,46394.0
2021-10-27 12:35:00,11.63,11.64,11.61,11.62,90114.0,11.5522,11.5621,11.5323,11.5423,90114.0
2021-10-27 12:40:00,11.62,11.63,11.6,11.62,53372.0,11.5423,11.5522,11.5224,11.5423,53372.0
2021-10-27 12:45:00,11.62,11.63,11.62,11.63,20997.0,11.5423,11.5522,11.5423,11.5522,20997.0
2021-10-27 12:50:00,11.63,11.65,11.62,11.65,69491.0,11.5522,11.5721,11.5423,11.5721,69491.0
2021-10-27 12:55:00,11.64,11.65,11.62,11.64,58742.0,11.5621,11.5721,11.5423,11.5621,58742.0
2021-10-27 13:00:00,11.64,11.65,11.63,11.63,58452.0,11.5621,11.5721,11.5522,11.5522,58452.0
2021-10-27 13:05:00,11.63,11.66,11.63,11.65,43729.0,11.5522,11.582,11.5522,11.5721,43729.0
2021-10-27 13:10:00,11.66,11.68,11.65,11.66,81555.0,11.582,11.6019,11.5721,11.582,81555.0
2021-10-27 13:15:00,11.66,11.67,11.65,11.66,45351.0,11.582,11.5919,11.5721,11.582,45351.0
2021-10-27 13:20:00,11.65,11.68,11.65,11.68,36638.0,11.5721,11.6019,11.5721,11.6019,36638.0
2021-10-27 13:25:00,11.68,11.7,11.66,11.67,408565.0,11.6019,11.6217,11.582,11.5919,408565.0
2021-10-27 13:30:00,11.67,11.67,11.64,11.64,321249.0,11.5919,11.5919,11.5621,11.5621,321249.0
2021-10-27 13:35:00,11.64,11.66,11.62,11.66,426489.0,11.5621,11.582,11.5423,11.582,426489.0
2021-10-27 13:40:00,11.66,11.66,11.63,11.63,41002.0,11.582,11.582,11.5522,11.5522,41002.0
2021-10-27 13:45:00,11.63,11.65,11.63,11.64,53164.0,11.5522,11.5721,11.5522,11.5621,53164.0
2021-10-27 13:50:00,11.64,11.67,11.64,11.66,74593.0,11.5621,11.5919,11.5621,11.582,74593.0
2021-10-27 13:55:00,11.67,11.68,11.66,11.67,46368.0,11.5919,11.6019,11.582,11.5919,46368.0
2021-10-27 14:00:00,11.67,11.68,11.64,11.65,105926.0,11.5919,11.6019,11.5621,11.5721,105926.0
2021-10-27 14:05:00,11.64,11.65,11.63,11.63,28121.0,11.5621,11.5721,11.5522,11.5522,28121.0
2021-10-27 14:10:00,11.63,11.65,11.62,11.64,82585.0,11.5522,11.5721,11.5423,11.5621,82585.0
2021-10-27 14:15:00,11.63,11.67,11.63,11.67,78351.0,11.5522,11.5919,11.5522,11.5919,78351.0
2021-10-27 14:20:00,11.67,11.68,11.66,11.67,47708.0,11.5919,11.6019,11.582,11.5919,47708.0
2021-10-27 14:25:00,11.67,11.69,11.65,11.68,112651.0,11.5919,11.6118,11.5721,11.6019,112651.0
2021-10-27 14:30:00,11.68,11.69,11.66,11.69,80802.0,11.6019,11.6118,11.582,11.6118,80802.0
2021-10-27 14:35:00,11.69,11.69,11.68,11.69,25225.0,11.6118,11.6118,11.6019,11.6118,25225.0
2021-10-27 14:40:00,11.68,11.7,11.66,11.66,133552.0,11.6019,11.6217,11.582,11.582,133552.0
2021-10-27 14:45:00,11.67,11.68,11.66,11.67,66605.0,11.5919,11.6019,11.582,11.5919,66605.0
2021-10-27 14:50:00,11.67,11.67,11.64,11.65,40065.0,11.5919,11.5919,11.5621,11.5721,40065.0
2021-10-27 14:55:00,11.66,11.66,11.64,11.65,67663.0,11.582,11.582,11.5621,11.5721,67663.0
2021-10-27 15:00:00,11.65,11.66,11.64,11.66,65339.0,11.5721,11.582,11.5621,11.582,65339.0
2021-10-27 15:05:00,11.66,11.66,11.65,11.65,43340.0,11.582,11.582,11.5721,11.5721,43340.0
2021-10-27 15:10:00,11.65,11.66,11.64,11.65,89979.0,11.5721,11.582,11.5621,11.5721,89979.0
2021-10-27 15:15:00,11.65,11.66,11.61,11.62,80501.0,11.5721,11.582,11.5323,11.5423,80501.0
2021-10-27 15:20:00,11.62,11.63,11.6,11.63,126852.0,11.5423,11.5522,11.5224,11.5522,126852.0
2021-10-27 15:25:00,11.63,11.64,11.61,11.62,135587.0,11.5522,11.5621,11.5323,11.5423,135587.0
2021-10-27 15:30:00,11.62,11.62,11.59,11.6,192747.0,11.5423,11.5423,11.5125,11.5224,192747.0
2021-10-27 15:35:00,11.61,11.64,11.6,11.63,165630.0,11.5323,11.5621,11.5224,11.5522,165630.0
2021-10-27 15:40:00,11.63,11.64,11.62,11.62,91868.0,11.5522,11.5621,11.5423,11.5423,91868.0
2021-10-27 15:45:00,11.62,11.63,11.61,11.62,158788.0,11.5423,11.5522,11.5323,11.5423,158788.0
2021-10-27 15:50:00,11.61,11.62,11.59,11.59,212485.0,11.5323,11.5423,11.5125,11.5125,212485.0
2021-10-27 15:55:00,11.59,11.6,11.56,11.59,635245.0,11.5125,11.5224,11.4827,11.5125,635245.0
2021-10-28 09:30:00,11.67,11.67,11.47,11.5,212711.0,11.5919,11.5919,11.3933,11.4231,212711.0
2021-10-28 09:35:00,11.5,11.52,11.43,11.44,102959.0,11.4231,11.4429,11.3535,11.3635,102959.0
2021-10-28 09:40:00,11.43,11.49,11.43,11.46,79523.0,11.3535,11.4131,11.3535,11.3833,79523.0
2021-10-28 09:45:00,11.46,11.47,11.42,11.46,168384.0,11.3833,11.3933,11.3436,11.3833,168384.0
2021-10-28 09:50:00,11.46,11.47,11.42,11.42,135856.0,11.3833,11.3933,11.3436,11.3436,135856.0
2021-10-28 09:55:00,11.43,11.49,11.42,11.47,151669.0,11.3535,11.4131,11.3436,11.3933,151669.0
2021-10-28 10:00:00,11.47,11.49,11.44,11.46,192772.0,11.3933,11.4131,11.3635,11.3833,192772.0
2021-10-28 10:05:00,11.46,11.47,11.43,11.43,125769.0,11.3833,11.3933,11.3535,11.3535,125769.0
2021-10-28 10:10:00,11.43,11.45,11.41,11.44,114547.0,11.3535,11.3734,11.3337,11.3635,114547.0
2021-10-28 10:15:00,11.44,11.46,11.43,11.43,76925.0,11.3635,11.3833,11.3535,11.3535,76925.0
2021-10-28 10:20:00,11.43,11.47,11.43,11.46,105650.0,11.3535,11.3933,11.3535,11.3833,105650.0
2021-10-28 10:25:00,11.46,11.48,11.44,11.48,86764.0,11.3833,11.4032,11.3635,11.4032,86764.0
2021-10-28 10:30:00,11.47,11.49,11.46,11.49,86773.0,11.3933,11.4131,11.3833,11.4131,86773.0
2021-10-28 10:35:00,11.49,11.5,11.47,11.49,112612.0,11.4131,11.4231,11.3933,11.4131,112612.0
2021-10-28 10:40:00,11.49,11.5,11.47,11.48,52462.0,11.4131,11.4231,11.3933,11.4032,52462.0
2021-10-28 10:45:00,11.47,11.5,11.47,11.49,111318.0,11.3933,11.4231,11.3933,11.4131,111318.0
2021-10-28 10:50:00,11.48,11.49,11.46,11.48,52068.0,11.4032,11.4131,11.3833,11.4032,52068.0
2021-10-28 10:55:00,11.47,11.48,11.46,11.47,74826.0,11.3933,11.4032,11.3833,11.3933,74826.0
2021-10-28 11:00:00,11.48,11.5,11.47,11.49,100562.0,11.4032,11.4231,11.3933,11.4131,100562.0
2021-10-28 11:05:00,11.49,11.51,11.48,11.51,73217.0,11.4131,11.433,11.4032,11.433,73217.0
2021-10-28 11:10:00,11.51,11.55,11.51,11.54,199871.0,11.433,11.4727,11.433,11.4628,199871.0
2021-10-28 11:15:00,11.54,11.55,11.52,11.53,68635.0,11.4628,11.4727,11.4429,11.4529,68635.0
2021-10-28 11:20:00,11.53,11.53,11.5,11.52,41587.0,11.4529,11.4529,11.4231,11.4429,41587.0
2021-10-28 11:25:00,11.52,11.54,11.51,11.51,51850.0,11.4429,11.4628,11.433,11.433,51850.0
2021-10-28 11:30:00,11.52,11.53,11.51,11.53,35122.0,11.4429,11.4529,11.433,11.4529,35122.0
2021-10-28 11:35:00,11.52,11.54,11.52,11.53,46834.0,11.4429,11.4628,11.4429,11.4529,46834.0
2021-10-28 11:40:00,11.53,11.54,11.51,11.52,47814.0,11.4529,11.4628,11.433,11.4429,47814.0
2021-10-28 11:45:00,11.52,11.52,11.48,11.49,114073.0,11.4429,11.4429,11.4032,11.4131,114073.0
2021-10-28 11:50:00,11.5,11.5,11.47,11.48,52030.0,11.4231,11.4231,11.3933,11.4032,52030.0
2021-10-28 11:55:00,11.49,11.5,11.47,11.5,123791.0,11.4131,11.4231,11.3933,11.4231,123791.0
2021-10-28 12:00:00,11.5,11.51,11.49,11.51,48260.0,11.4231,11.433,11.4131,11.433,48260.0
2021-10-28 12:05:00,11.5,11.5,11.49,11.49,107639.0,11.4231,11.4231,11.4131,11.4131,107639.0
2021-10-28 12:10:00,11.49,11.5,11.48,11.49,44254.0,11.4131,11.4231,11.4032,11.4131,44254.0
2021-10-28 12:15:00,11.5,11.52,11.49,11.5,91238.0,11.4231,11.4429,11.4131,11.4231,91238.0
2021-10-28 12:20:00,11.51,11.51,11.5,11.5,98630.0,11.433,11.433,11.4231,11.4231,98630.0
2021-10-28 12:25:00,11.5,11.51,11.48,11.49,105578.0,11.4231,11.433,11.4032,11.4131,105578.0
2021-10-28 12:30:00,11.49,11.5,11.48,11.5,56260.0,11.4131,11.4231,11.4032,11.4231,56260.0
2021-10-28 12:35:00,11.5,11.5,11.49,11.49,252020.0,11.4231,11.4231,11.4131,11.4131,252020.0
2021-10-28 12:40:00,11.49,11.51,11.47,11.51,133901.0,11.4131,11.433,11.3933,11.433,133901.0
2021-10-28 12:45:00,11.5,11.51,11.5,11.51,30376.0,11.4231,11.433,11.4231,11.433,30376.0
2021-10-28 12:50:00,11.51,11.51,11.5,11.51,22691.0,11.433,11.433,11.4231,11.433,22691.0
2021-10-28 12:55:00,11.51,11.53,11.5,11.52,69310.0,11.433,11.4529,11.4231,11.4429,69310.0
2021-10-28 13:00:00,11.52,11.54,11.51,11.53,104075.0,11.4429,11.4628,11.433,11.4529,104075.0
2021-10-28 13:05:00,11.53,11.54,11.52,11.53,47362.0,11.4529,11.4628,11.4429,11.4529,47362.0
2021-10-28 13:10:00,11.52,11.53,11.52,11.52,21861.0,11.4429,11.4529,11.4429,11.4429,21861.0
2021-10-28 13:15:00,11.52,11.54,11.52,11.52,99943.0,11.4429,11.4628,11.4429,11.4429,99943.0
2021-10-28 13:20:00,11.53,11.53,11.52,11.52,19237.0,11.4529,11.4529,11.4429,11.4429,19237.0
2021-10-28 13:25:00,11.52,11.53,11.52,11.53,20059.0,11.4429,11.4529,11.4429,11.4529,20059.0
2021-10-28 13:30:00,11.52,11.54,11.52,11.54,114840.0,11.4429,11.4628,11.4429,11.4628,114840.0
2021-10-28 13:35:00,11.54,11.57,11.53,11.55,183106.0,11.4628,11.4926,11.4529,11.4727,183106.0
2021-10-28 13:40:00,11.55,11.56,11.55,11.55,24309.0,11.4727,11.4827,11.4727,11.4727,24309.0
2021-10-28 13:45:00,11.55,11.57,11.54,11.57,53943.0,11.4727,11.4926,11.4628,11.4926,53943.0
2021-10-28 13:50:00,11.57,11.58,11.56,11.57,49347.0,11.4926,11.5025,11.4827,11.4926,49347.0
2021-10-28 13:55:00,11.57,11.58,11.55,11.55,66874.0,11.4926,11.5025,11.4727,11.4727,66874.0
2021-10-28 14:00:00,11.56,11.57,11.55,11.55,53194.0,11.4827,11.4926,11.4727,11.4727,53194.0
2021-10-28 14:05:00,11.55,11.56,11.55,11.55,11470.0,11.4727,11.4827,11.4727,11.4727,11470.0
2021-10-28 14:10:00,11.55,11.56,11.55,11.55,39402.0,11.4727,11.4827,11.4727,11.4727,39402.0
2021-10-28 14:15:00,11.55,11.58,11.54,11.58,90872.0,11.4727,11.5025,11.4628,11.5025,90872.0
2021-10-28 14:20:00,11.57,11.58,11.57,11.57,56880.0,11.4926,11.5025,11.4926,11.4926,56880.0
2021-10-28 14:25:00,11.58,11.58,11.55,11.58,136840.0,11.5025,11.5025,11.4727,11.5025,136840.0
2021-10-28 14:30:00,11.58,11.6,11.57,11.6,279797.0,11.5025,11.5224,11.4926,11.5224,279797.0
2021-10-28 14:35:00,11.6,11.61,11.59,11.6,73005.0,11.5224,11.5323,11.5125,11.5224,73005.0
2021-10-28 14:40:00,11.6,11.61,11.59,11.61,38844.0,11.5224,11.5323,11.5125,11.5323,38844.0
2021-10-28 14:45:00,11.61,11.62,11.6,11.6,68654.0,11.5323,11.5423,11.5224,11.5224,68654.0
2021-10-28 14:50:00,11.61,11.61,11.6,11.61,10425.0,11.5323,11.5323,11.5224,11.5323,10425.0
2021-10-28 14:55:00,11.61,11.61,11.59,11.59,77084.0,11.5323,11.5323,11.5125,11.5125,77084.0
2021-10-28 15:00:00,11.6,11.61,11.59,11.61,58863.0,11.5224,11.5323,11.5125,11.5323,58863.0
2021-10-28 15:05:00,11.61,11.62,11.59,11.59,44643.0,11.5323,11.5423,11.5125,11.5125,44643.0
2021-10-28 15:10:00,11.6,11.6,11.58,11.6,62034.0,11.5224,11.5224,11.5025,11.5224,62034.0
2021-10-28 15:15:00,11.6,11.6,11.57,11.58,85697.0,11.5224,11.5224,11.4926,11.5025,85697.0
2021-10-28 15:20:00,11.58,11.59,11.58,11.58,22671.0,11.5025,11.5125,11.5025,11.5025,22671.0
2021-10-28 15:25:00,11.58,11.62,11.57,11.6,285783.0,11.5025,11.5423,11.4926,11.5224,285783.0
2021-10-28 15:30:00,11.61,11.61,11.59,11.59,68752.0,11.5323,11.5323,11.5125,11.5125,68752.0
2021-10-28 15:35:00,11.59,11.62,11.59,11.61,161764.0,11.5125,11.5423,11.5125,11.5323,161764.0
2021-10-28 15:40:00,11.61,11.62,11.6,11.62,139838.0,11.5323,11.5423,11.5224,11.5423,139838.0
2021-10-28 15:45:00,11.62,11.63,11.61,11.62,190108.0,11.5423,11.5522,11.5323,11.5423,190108.0
2021-10-28 15:50:00,11.62,11.66,11.62,11.66,388513.0,11.5423,11.582,11.5423,11.582,388513.0
2021-10-28 15:55:00,11.66,11.69,11.65,11.68,833801.0,11.582,11.6118,11.5721,11.6019,833801.0
2021-10-29 09:30:00,11.62,11.75,11.58,11.72,263080.0,11.5423,11.6714,11.5025,11.6416,263080.0
2021-10-29 09:35:00,11.73,11.75,11.71,11.74,180405.0,11.6515,11.6714,11.6317,11.6615,180405.0
2021-10-29 09:40:00,11.74,11.74,11.69,11.71,65125.0,11.6615,11.6615,11.6118,11.6317,65125.0
2021-10-29 09:45:00,11.71,11.72,11.67,11.7,90796.0,11.6317,11.6416,11.5919,11.6217,90796.0
2021-10-29 09:50:00,11.7,11.71,11.69,11.71,77836.0,11.6217,11.6317,11.6118,11.6317,77836.0
2021-10-29 09:55:00,11.71,11.71,11.67,11.68,111015.0,11.6317,11.6317,11.5919,11.6019,111015.0
2021-10-29 10:00:00,11.68,11.68,11.64,11.65,167819.0,11.6019,11.6019,11.5621,11.5721,167819.0
2021-10-29 10:05:00,11.65,11.69,11.64,11.67,122430.0,11.5721,11.6118,11.5621,11.5919,122430.0
2021-10-29 10:10:00,11.67,11.68,11.64,11.67,118289.0,11.5919,11.6019,11.5621,11.5919,118289.0
2021-10-29 10:15:00,11.67,11.67,11.64,11.67,77719.0,11.5919,11.5919,11.5621,11.5919,77719.0
2021-10-29 10:20:00,11.67,11.73,11.66,11.73,97360.0,11.5919,11.6515,11.582,11.6515,97360.0
2021-10-29 10:25:00,11.72,11.73,11.71,11.73,87252.0,11.6416,11.6515,11.6317,11.6515,87252.0
2021-10-29 10:30:00,11.73,11.73,11.69,11.7,143877.0,11.6515,11.6515,11.6118,11.6217,143877.0
2021-10-29 10:35:00,11.7,11.72,11.69,11.7,83423.0,11.6217,11.6416,11.6118,11.6217,83423.0
2021-10-29 10:40:00,11.7,11.71,11.68,11.7,92709.0,11.6217,11.6317,11.6019,11.6217,92709.0
2021-10-29 10:45:00,11.7,11.72,11.68,11.7,87007.0,11.6217,11.6416,11.6019,11.6217,87007.0
2021-10-29 10:50:00,11.71,11.71,11.68,11.69,90304.0,11.6317,11.6317,11.6019,11.6118,90304.0
2021-10-29 10:55:00,11.68,11.69,11.65,11.67,84771.0,11.6019,11.6118,11.5721,11.5919,84771.0
2021-10-29 11:00:00,11.67,11.7,11.66,11.7,104158.0,11.5919,11.6217,11.582,11.6217,104158.0
2021-10-29 11:05:00,11.7,11.71,11.68,11.69,123537.0,11.6217,11.6317,11.6019,11.6118,123537.0
2021-10-29 11:10:00,11.69,11.7,11.67,11.69,85170.0,11.6118,11.6217,11.5919,11.6118,85170.0
2021-10-29 11:15:00,11.69,11.69,11.65,11.66,91320.0,11.6118,11.6118,11.5721,11.582,91320.0
2021-10-29 11:20:00,11.66,11.67,11.64,11.65,56123.0,11.582,11.5919,11.5621,11.5721,56123.0
2021-10-29 11:25:00,11.65,11.66,11.63,11.65,390304.0,11.5721,11.582,11.5522,11.5721,390304.0
2021-10-29 11:30:00,11.65,11.67,11.65,11.66,103762.0,11.5721,11.5919,11.5721,11.582,103762.0
2021-10-29 11:35:00,11.67,11.67,11.64,11.65,42081.0,11.5919,11.5919,11.5621,11.5721,42081.0
2021-10-29 11:40:00,11.64,11.65,11.61,11.61,217429.0,11.5621,11.5721,11.5323,11.5323,217429.0
2021-10-29 11:45:00,11.61,11.62,11.6,11.62,83510.0,11.5323,11.5423,11.5224,11.5423,83510.0
2021-10-29 11:50:00,11.62,11.65,11.62,11.63,79396.0,11.5423,11.5721,11.5423,11.5522,79396.0
2021-10-29 11:55:00,11.63,11.65,11.62,11.64,87535.0,11.5522,11.5721,11.5423,11.5621,87535.0
2021-10-29 12:00:00,11.64,11.64,11.63,11.63,32209.0,11.5621,11.5621,11.5522,11.5522,32209.0
2021-10-29 12:05:00,11.63,11.64,11.61,11.63,88036.0,11.5522,11.5621,11.5323,11.5522,88036.0
2021-10-29 12:10:00,11.63,11.64,11.6,11.61,50766.0,11.5522,11.5621,11.5224,11.5323,50766.0
2021-10-29 12:15:00,11.6,11.62,11.6,11.6,64914.0,11.5224,11.5423,11.5224,11.5224,64914.0
2021-10-29 12:20:00,11.61,11.61,11.59,11.6,95946.0,11.5323,11.5323,11.5125,11.5224,95946.0
2021-10-29 12:25:00,11.6,11.6,11.57,11.58,58152.0,11.5224,11.5224,11.4926,11.5025,58152.0
2021-10-29 12:30:00,11.59,11.6,11.58,11.59,38083.0,11.5125,11.5224,11.5025,11.5125,38083.0
2021-10-29 12:35:00,11.58,11.61,11.58,11.61,102269.0,11.5025,11.5323,11.5025,11.5323,102269.0
2021-10-29 12:40:00,11.61,11.61,11.59,11.6,46374.0,11.5323,11.5323,11.5125,11.5224,46374.0
2021-10-29 12:45:00,11.6,11.61,11.59,11.61,71041.0,11.5224,11.5323,11.5125,11.5323,71041.0
2021-10-29 12:50:00,11.61,11.61,11.59,11.6,71779.0,11.5323,11.5323,11.5125,11.5224,71779.0
2021-10-29 12:55:00,11.6,11.62,11.59,11.61,87348.0,11.5224,11.5423,11.5125,11.5323,87348.0
2021-10-29 13:00:00,11.61,11.61,11.58,11.6,220181.0,11.5323,11.5323,11.5025,11.5224,220181.0
2021-10-29 13:05:00,11.6,11.6,11.58,11.6,116353.0,11.5224,11.5224,11.5025,11.5224,116353.0
2021-10-29 13:10:00,11.6,11.6,11.59,11.6,29603.0,11.5224,11.5224,11.5125,11.5224,29603.0
2021-10-29 13:15:00,11.6,11.61,11.59,11.6,77394.0,11.5224,11.5323,11.5125,11.5224,77394.0
2021-10-29 13:20:00,11.6,11.6,11.57,11.58,134989.0,11.5224,11.5224,11.4926,11.5025,134989.0
2021-10-29 13:25:00,11.58,11.59,11.56,11.57,70226.0,11.5025,11.5125,11.4827,11.4926,70226.0
2021-10-29 13:30:00,11.57,11.58,11.56,11.57,120279.0,11.4926,11.5025,11.4827,11.4926,120279.0
2021-10-29 13:35:00,11.57,11.58,11.56,11.57,93888.0,11.4926,11.5025,11.4827,11.4926,93888.0
2021-10-29 13:40:00,11.57,11.58,11.56,11.58,98890.0,11.4926,11.5025,11.4827,11.5025,98890.0
2021-10-29 13:45:00,11.57,11.58,11.55,11.55,93687.0,11.4926,11.5025,11.4727,11.4727,93687.0
2021-10-29 13:50:00,11.55,11.59,11.54,11.59,93049.0,11.4727,11.5125,11.4628,11.5125,93049.0
2021-10-29 13:55:00,11.59,11.59,11.58,11.59,23367.0,11.5125,11.5125,11.5025,11.5125,23367.0
2021-10-29 14:00:00,11.59,11.59,11.57,11.58,138970.0,11.5125,11.5125,11.4926,11.5025,138970.0
2021-10-29 14:05:00,11.58,11.59,11.55,11.56,111773.0,11.5025,11.5125,11.4727,11.4827,111773.0
2021-10-29 14:10:00,11.56,11.57,11.55,11.57,76119.0,11.4827,11.4926,11.4727,11.4926,76119.0
2021-10-29 14:15:00,11.57,11.57,11.54,11.57,265056.0,11.4926,11.4926,11.4628,11.4926,265056.0
2021-10-29 14:20:00,11.57,11.57,11.55,11.56,66369.0,11.4926,11.4926,11.4727,11.4827,66369.0
2021-10-29 14:25:00,11.56,11.57,11.54,11.55,595815.0,11.4827,11.4926,11.4628,11.4727,595815.0
2021-10-29 14:30:00,11.55,11.56,11.53,11.54,110262.0,11.4727,11.4827,11.4529,11.4628,110262.0
2021-10-29 14:35:00,11.54,11.56,11.53,11.55,685609.0,11.4628,11.4827,11.4529,11.4727,685609.0
2021-10-29 14:40:00,11.56,11.56,11.54,11.54,131152.0,11.4827,11.4827,11.4628,11.4628,131152.0
2021-10-29 14:45:00,11.54,11.57,11.54,11.56,159162.0,11.4628,11.4926,11.4628,11.4827,159162.0
2021-10-29 14:50:00,11.56,11.57,11.56,11.56,38764.0,11.4827,11.4926,11.4827,11.4827,38764.0
2021-10-29 14:55:00,11.56,11.6,11.56,11.58,221314.0,11.4827,11.5224,11.4827,11.5025,221314.0
2021-10-29 15:00:00,11.59,11.61,11.57,11.6,293193.0,11.5125,11.5323,11.4926,11.5224,293193.0
2021-10-29 15:05:00,11.6,11.61,11.57,11.57,166807.0,11.5224,11.5323,11.4926,11.4926,166807.0
2021-10-29 15:10:00,11.57,11.6,11.57,11.6,210487.0,11.4926,11.5224,11.4926,11.5224,210487.0
2021-10-29 15:15:00,11.6,11.6,11.58,11.59,224794.0,11.5224,11.5224,11.5025,11.5125,224794.0
2021-10-29 15:20:00,11.59,11.6,11.57,11.57,147851.0,11.5125,11.5224,11.4926,11.4926,147851.0
2021-10-29 15:25:00,11.57,11.59,11.57,11.58,106272.0,11.4926,11.5125,11.4926,11.5025,106272.0
2021-10-29 15:30:00,11.58,11.59,11.55,11.56,312282.0,11.5025,11.5125,11.4727,11.4827,312282.0
2021-10-29 15:35:00,11.57,11.59,11.56,11.59,267345.0,11.4926,11.5125,11.4827,11.5125,267345.0
2021-10-29 15:40:00,11.58,11.61,11.57,11.6,357947.0,11.5025,11.5323,11.4926,11.5224,357947.0
2021-10-29 15:45:00,11.61,11.61,11.58,11.58,181908.0,11.5323,11.5323,11.5025,11.5025,181908.0
2021-10-29 15:50:00,11.58,11.61,11.58,11.61,498710.0,11.5025,11.5323,11.5025,11.5323,498710.0
2021-10-29 15:55:00,11.61,11.67,11.59,11.59,2074536.0,11.5323,11.5919,11.5125,11.5125,2074536.0
2021-11-01 09:30:00,11.65,11.65,11.37,11.54,534829.0,11.5721,11.5721,11.2939,11.4628,534829.0
2021-11-01 09:35:00,11.55,11.6,11.52,11.52,160102.0,11.4727,11.5224,11.4429,11.4429,160102.0
2021-11-01 09:40:00,11.53,11.59,11.52,11.55,279228.0,11.4529,11.5125,11.4429,11.4727,279228.0
2021-11-01 09:45:00,11.56,11.57,11.47,11.48,230643.0,11.4827,11.4926,11.3933,11.4032,230643.0
2021-11-01 09:50:00,11.48,11.48,11.41,11.42,161060.0,11.4032,11.4032,11.3337,11.3436,161060.0
2021-11-01 09:55:00,11.43,11.43,11.34,11.36,223568.0,11.3535,11.3535,11.2641,11.284,223568.0
2021-11-01 10:00:00,11.36,11.37,11.27,11.29,169556.0,11.284,11.2939,11.1946,11.2145,169556.0
2021-11-01 10:05:00,11.29,11.35,11.26,11.28,250346.0,11.2145,11.2741,11.1847,11.2045,250346.0
2021-11-01 10:10:00,11.28,11.28,11.2,11.21,235157.0,11.2045,11.2045,11.1251,11.135,235157.0
2021-11-01 10:15:00,11.2,11.24,11.17,11.17,281253.0,11.1251,11.1648,11.0953,11.0953,281253.0
2021-11-01 10:20:00,11.17,11.25,11.16,11.23,390461.0,11.0953,11.1747,11.0853,11.1549,390461.0
2021-11-01 10:25:00,11.23,11.29,11.22,11.29,294710.0,11.1549,11.2145,11.1449,11.2145,294710.0
2021-11-01 10:30:00,11.29,11.34,11.25,11.34,398925.0,11.2145,11.2641,11.1747,11.2641,398925.0
2021-11-01 10:35:00,11.34,11.36,11.32,11.34,209350.0,11.2641,11.284,11.2443,11.2641,209350.0
2021-11-01 10:40:00,11.34,11.38,11.33,11.33,195885.0,11.2641,11.3039,11.2542,11.2542,195885.0
2021-11-01 10:45:00,11.33,11.33,11.25,11.27,239910.0,11.2542,11.2542,11.1747,11.1946,239910.0
2021-11-01 10:50:00,11.26,11.3,11.25,11.29,910230.0,11.1847,11.2244,11.1747,11.2145,910230.0
2021-11-01 10:55:00,11.3,11.31,11.27,11.3,166292.0,11.2244,11.2343,11.1946,11.2244,166292.0
2021-11-01 11:00:00,11.3,11.35,11.29,11.33,174726.0,11.2244,11.2741,11.2145,11.2542,174726.0
2021-11-01 11:05:00,11.33,11.35,11.3,11.32,347915.0,11.2542,11.2741,11.2244,11.2443,347915.0
2021-11-01 11:10:00,11.32,11.34,11.3,11.34,158217.0,11.2443,11.2641,11.2244,11.2641,158217.0
2021-11-01 11:15:00,11.34,11.4,11.33,11.4,220974.0,11.2641,11.3237,11.2542,11.3237,220974.0
2021-11-01 11:20:00,11.39,11.41,11.32,11.34,208746.0,11.3138,11.3337,11.2443,11.2641,208746.0
2021-11-01 11:25:00,11.34,11.37,11.33,11.36,150154.0,11.2641,11.2939,11.2542,11.284,150154.0
2021-11-01 11:30:00,11.36,11.4,11.35,11.39,129358.0,11.284,11.3237,11.2741,11.3138,129358.0
2021-11-01 11:35:00,11.39,11.42,11.38,11.41,103094.0,11.3138,11.3436,11.3039,11.3337,103094.0
2021-11-01 11:40:00,11.41,11.41,11.36,11.37,75230.0,11.3337,11.3337,11.284,11.2939,75230.0
2021-11-01 11:45:00,11.37,11.4,11.34,11.38,269504.0,11.2939,11.3237,11.2641,11.3039,269504.0
2021-11-01 11:50:00,11.38,11.39,11.29,11.29,719994.0,11.3039,11.3138,11.2145,11.2145,719994.0
2021-11-01 11:55:00,11.29,11.32,11.28,11.29,171708.0,11.2145,11.2443,11.2045,11.2145,171708.0
2021-11-01 12:00:00,11.3,11.31,11.27,11.29,139077.0,11.2244,11.2343,11.1946,11.2145,139077.0
2021-11-01 12:05:00,11.3,11.3,11.26,11.28,71958.0,11.2244,11.2244,11.1847,11.2045,71958.0
2021-11-01 12:10:00,11.29,11.32,11.27,11.3,191888.0,11.2145,11.2443,11.1946,11.2244,191888.0
2021-11-01 12:15:00,11.31,11.32,11.28,11.3,75317.0,11.2343,11.2443,11.2045,11.2244,75317.0
2021-11-01 12:20:00,11.29,11.31,11.28,11.29,46885.0,11.2145,11.2343,11.2045,11.2145,46885.0
2021-11-01 12:25:00,11.29,11.31,11.29,11.29,79428.0,11.2145,11.2343,11.2145,11.2145,79428.0
2021-11-01 12:30:00,11.29,11.3,11.28,11.29,378363.0,11.2145,11.2244,11.2045,11.2145,378363.0
2021-11-01 12:35:00,11.29,11.31,11.28,11.29,172197.0,11.2145,11.2343,11.2045,11.2145,172197.0
2021-11-01 12:40:00,11.29,11.31,11.28,11.29,111023.0,11.2145,11.2343,11.2045,11.2145,111023.0
2021-11-01 12:45:00,11.29,11.3,11.28,11.3,131485.0,11.2145,11.2244,11.2045,11.2244,131485.0
2021-11-01 12:50:00,11.3,11.32,11.29,11.32,366309.0,11.2244,11.2443,11.2145,11.2443,366309.0
2021-11-01 12:55:00,11.32,11.32,11.3,11.32,63070.0,11.2443,11.2443,11.2244,11.2443,63070.0
2021-11-01 13:00:00,11.31,11.33,11.3,11.32,102011.0,11.2343,11.2542,11.2244,11.2443,102011.0
2021-11-01 13:05:00,11.33,11.34,11.32,11.34,32359.0,11.2542,11.2641,11.2443,11.2641,32359.0
2021-11-01 13:10:00,11.34,11.34,11.29,11.29,104343.0,11.2641,11.2641,11.2145,11.2145,104343.0
2021-11-01 13:15:00,11.29,11.3,11.28,11.29,189537.0,11.2145,11.2244,11.2045,11.2145,189537.0
2021-11-01 13:20:00,11.29,11.3,11.26,11.27,122818.0,11.2145,11.2244,11.1847,11.1946,122818.0
2021-11-01 13:25:00,11.27,11.29,11.26,11.28,91866.0,11.1946,11.2145,11.1847,11.2045,91866.0
2021-11-01 13:30:00,11.28,11.28,11.25,11.28,108336.0,11.2045,11.2045,11.1747,11.2045,108336.0
2021-11-01 13:35:00,11.28,11.28,11.27,11.28,18725.0,11.2045,11.2045,11.1946,11.2045,18725.0
2021-11-01 13:40:00,11.28,11.28,11.27,11.27,26035.0,11.2045,11.2045,11.1946,11.1946,26035.0
2021-11-01 13:45:00,11.28,11.32,11.27,11.32,130370.0,11.2045,11.2443,11.1946,11.2443,130370.0
2021-11-01 13:50:00,11.32,11.32,11.28,11.29,53041.0,11.2443,11.2443,11.2045,11.2145,53041.0
2021-11-01 13:55:00,11.29,11.3,11.29,11.29,49143.0,11.2145,11.2244,11.2145,11.2145,49143.0
2021-11-01 14:00:00,11.3,11.31,11.27,11.31,863778.0,11.2244,11.2343,11.1946,11.2343,863778.0
2021-11-01 14:05:00,11.3,11.33,11.3,11.33,88126.0,11.2244,11.2542,11.2244,11.2542,88126.0
2021-11-01 14:10:00,11.33,11.33,11.3,11.33,132581.0,11.2542,11.2542,11.2244,11.2542,132581.0
2021-11-01 14:15:00,11.33,11.34,11.32,11.33,111189.0,11.2542,11.2641,11.2443,11.2542,111189.0
2021-11-01 14:20:00,11.32,11.34,11.32,11.34,41299.0,11.2443,11.2641,11.2443,11.2641,41299.0
2021-11-01 14:25:00,11.34,11.37,11.32,11.36,108737.0,11.2641,11.2939,11.2443,11.284,108737.0
2021-11-01 14:30:00,11.36,11.4,11.36,11.4,86746.0,11.284,11.3237,11.284,11.3237,86746.0
2021-11-01 14:35:00,11.4,11.42,11.39,11.42,140814.0,11.3237,11.3436,11.3138,11.3436,140814.0
2021-11-01 14:40:00,11.41,11.45,11.41,11.45,104451.0,11.3337,11.3734,11.3337,11.3734,104451.0
2021-11-01 14:45:00,11.45,11.47,11.44,11.46,139954.0,11.3734,11.3933,11.3635,11.3833,139954.0
2021-11-01 14:50:00,11.46,11.47,11.44,11.46,126390.0,11.3833,11.3933,11.3635,11.3833,126390.0
2021-11-01 14:55:00,11.47,11.47,11.43,11.45,166931.0,11.3933,11.3933,11.3535,11.3734,166931.0
2021-11-01 15:00:00,11.44,11.45,11.42,11.44,89536.0,11.3635,11.3734,11.3436,11.3635,89536.0
2021-11-01 15:05:00,11.44,11.45,11.42,11.45,246410.0,11.3635,11.3734,11.3436,11.3734,246410.0
2021-11-01 15:10:00,11.44,11.46,11.43,11.46,119042.0,11.3635,11.3833,11.3535,11.3833,119042.0
2021-11-01 15:15:00,11.45,11.46,11.42,11.44,66061.0,11.3734,11.3833,11.3436,11.3635,66061.0
2021-11-01 15:20:00,11.43,11.44,11.42,11.42,86922.0,11.3535,11.3635,11.3436,11.3436,86922.0
2021-11-01 15:25:00,11.42,11.43,11.4,11.41,159636.0,11.3436,11.3535,11.3237,11.3337,159636.0
2021-11-01 15:30:00,11.41,11.46,11.41,11.46,192781.0,11.3337,11.3833,11.3337,11.3833,192781.0
2021-11-01 15:35:00,11.46,11.46,11.44,11.44,74977.0,11.3833,11.3833,11.3635,11.3635,74977.0
2021-11-01 15:40:00,11.44,11.46,11.44,11.46,194186.0,11.3635,11.3833,11.3635,11.3833,194186.0
2021-11-01 15:45:00,11.46,11.46,11.42,11.44,242936.0,11.3833,11.3833,11.3436,11.3635,242936.0
2021-11-01 15:50:00,11.43,11.5,11.43,11.48,433420.0,11.3535,11.4231,11.3535,11.4032,433420.0
2021-11-01 15:55:00,11.48,11.48,11.41,11.41,995504.0,11.4032,11.4032,11.3337,11.3337,995504.0
2021-11-02 09:30:00,11.47,11.58,11.38,11.53,381777.0,11.3933,11.5025,11.3039,11.4529,381777.0
2021-11-02 09:35:00,11.53,11.56,11.49,11.52,130615.0,11.4529,11.4827,11.4131,11.4429,130615.0
2021-11-02 09:40:00,11.51,11.54,11.49,11.54,110519.0,11.433,11.4628,11.4131,11.4628,110519.0
2021-11-02 09:45:00,11.54,11.61,11.52,11.59,276482.0,11.4628,11.5323,11.4429,11.5125,276482.0
2021-11-02 09:50:00,11.58,11.59,11.5,11.51,214233.0,11.5025,11.5125,11.4231,11.433,214233.0
2021-11-02 09:55:00,11.51,11.51,11.47,11.48,74598.0,11.433,11.433,11.3933,11.4032,74598.0
2021-11-02 10:00:00,11.48,11.53,11.46,11.49,177795.0,11.4032,11.4529,11.3833,11.4131,177795.0
2021-11-02 10:05:00,11.48,11.5,11.44,11.45,148618.0,11.4032,11.4231,11.3635,11.3734,148618.0
2021-11-02 10:10:00,11.45,11.5,11.44,11.45,213171.0,11.3734,11.4231,11.3635,11.3734,213171.0
2021-11-02 10:15:00,11.45,11.46,11.4,11.42,145773.0,11.3734,11.3833,11.3237,11.3436,145773.0
2021-11-02 10:20:00,11.42,11.45,11.41,11.45,53497.0,11.3436,11.3734,11.3337,11.3734,53497.0
2021-11-02 10:25:00,11.45,11.47,11.42,11.44,241111.0,11.3734,11.3933,11.3436,11.3635,241111.0
2021-11-02 10:30:00,11.44,11.44,11.37,11.38,384525.0,11.3635,11.3635,11.2939,11.3039,384525.0
2021-11-02 10:35:00,11.38,11.43,11.38,11.42,89737.0,11.3039,11.3535,11.3039,11.3436,89737.0
2021-11-02 10:40:00,11.41,11.41,11.39,11.4,41413.0,11.3337,11.3337,11.3138,11.3237,41413.0
2021-11-02 10:45:00,11.4,11.4,11.36,11.38,76584.0,11.3237,11.3237,11.284,11.3039,76584.0
2021-11-02 10:50:00,11.38,11.4,11.36,11.36,99897.0,11.3039,11.3237,11.284,11.284,99897.0
2021-11-02 10:55:00,11.36,11.39,11.35,11.38,84877.0,11.284,11.3138,11.2741,11.3039,84877.0
2021-11-02 11:00:00,11.38,11.4,11.37,11.4,52011.0,11.3039,11.3237,11.2939,11.3237,52011.0
2021-11-02 11:05:00,11.4,11.42,11.39,11.42,183504.0,11.3237,11.3436,11.3138,11.3436,183504.0
2021-11-02 11:10:00,11.42,11.43,11.38,11.38,166353.0,11.3436,11.3535,11.3039,11.3039,166353.0
2021-11-02 11:15:00,11.38,11.4,11.36,11.36,174419.0,11.3039,11.3237,11.284,11.284,174419.0
2021-11-02 11:20:00,11.36,11.37,11.34,11.35,60200.0,11.284,11.2939,11.2641,11.2741,60200.0
2021-11-02 11:25:00,11.34,11.35,11.34,11.35,182697.0,11.2641,11.2741,11.2641,11.2741,182697.0
2021-11-02 11:30:00,11.35,11.36,11.33,11.34,74936.0,11.2741,11.284,11.2542,11.2641,74936.0
2021-11-02 11:35:00,11.34,11.35,11.33,11.35,118971.0,11.2641,11.2741,11.2542,11.2741,118971.0
2021-11-02 11:40:00,11.35,11.36,11.34,11.35,130553.0,11.2741,11.284,11.2641,11.2741,130553.0
2021-11-02 11:45:00,11.35,11.36,11.32,11.36,96161.0,11.2741,11.284,11.2443,11.284,96161.0
2021-11-02 11:50:00,11.36,11.36,11.32,11.34,67491.0,11.284,11.284,11.2443,11.2641,67491.0
2021-11-02 11:55:00,11.33,11.35,11.33,11.35,24712.0,11.2542,11.2741,11.2542,11.2741,24712.0
2021-11-02 12:00:00,11.34,11.35,11.31,11.34,98773.0,11.2641,11.2741,11.2343,11.2641,98773.0
2021-11-02 12:05:00,11.35,11.35,11.33,11.34,101845.0,11.2741,11.2741,11.2542,11.2641,101845.0
2021-11-02 12:10:00,11.33,11.34,11.32,11.33,112535.0,11.2542,11.2641,11.2443,11.2542,112535.0
2021-11-02 12:15:00,11.34,11.36,11.33,11.34,207094.0,11.2641,11.284,11.2542,11.2641,207094.0
2021-11-02 12:20:00,11.34,11.34,11.32,11.33,12219.0,11.2641,11.2641,11.2443,11.2542,12219.0
2021-11-02 12:25:00,11.33,11.34,11.32,11.34,181146.0,11.2542,11.2641,11.2443,11.2641,181146.0
2021-11-02 12:30:00,11.34,11.34,11.33,11.34,94688.0,11.2641,11.2641,11.2542,11.2641,94688.0
2021-11-02 12:35:00,11.34,11.35,11.32,11.34,129024.0,11.2641,11.2741,11.2443,11.2641,129024.0
2021-11-02 12:40:00,11.34,11.35,11.33,11.35,84835.0,11.2641,11.2741,11.2542,11.2741,84835.0
2021-11-02 12:45:00,11.35,11.35,11.34,11.35,57181.0,11.2741,11.2741,11.2641,11.2741,57181.0
2021-11-02 12:50:00,11.35,11.35,11.34,11.35,50319.0,11.2741,11.2741,11.2641,11.2741,50319.0
2021-11-02 12:55:00,11.35,11.37,11.34,11.37,124603.0,11.2741,11.2939,11.2641,11.2939,124603.0
2021-11-02 13:00:00,11.37,11.37,11.34,11.35,119530.0,11.2939,11.2939,11.2641,11.2741,119530.0
2021-11-02 13:05:00,11.35,11.36,11.34,11.35,46617.0,11.2741,11.284,11.2641,11.2741,46617.0
2021-11-02 13:10:00,11.35,11.36,11.32,11.36,96580.0,11.2741,11.284,11.2443,11.284,96580.0
2021-11-02 13:15:00,11.36,11.37,11.35,11.37,35232.0,11.284,11.2939,11.2741,11.2939,35232.0
2021-11-02 13:20:00,11.37,11.37,11.34,11.35,291937.0,11.2939,11.2939,11.2641,11.2741,291937.0
2021-11-02 13:25:00,11.35,11.35,11.33,11.34,75000.0,11.2741,11.2741,11.2542,11.2641,75000.0
2021-11-02 13:30:00,11.34,11.37,11.33,11.37,104818.0,11.2641,11.2939,11.2542,11.2939,104818.0
2021-11-02 13:35:00,11.37,11.39,11.35,11.36,105722.0,11.2939,11.3138,11.2741,11.284,105722.0
2021-11-02 13:40:00,11.36,11.37,11.34,11.36,79575.0,11.284,11.2939,11.2641,11.284,79575.0
2021-11-02 13:45:00,11.36,11.36,11.34,11.35,23888.0,11.284,11.284,11.2641,11.2741,23888.0
2021-11-02 13:50:00,11.34,11.35,11.33,11.34,36243.0,11.2641,11.2741,11.2542,11.2641,36243.0
2021-11-02 13:55:00,11.34,11.35,11.33,11.35,25664.0,11.2641,11.2741,11.2542,11.2741,25664.0
2021-11-02 14:00:00,11.35,11.36,11.34,11.36,46167.0,11.2741,11.284,11.2641,11.284,46167.0
2021-11-02 14:05:00,11.36,11.38,11.35,11.35,161553.0,11.284,11.3039,11.2741,11.2741,161553.0
2021-11-02 14:10:00,11.35,11.37,11.35,11.37,57377.0,11.2741,11.2939,11.2741,11.2939,57377.0
2021-11-02 14:15:00,11.37,11.38,11.35,11.38,260286.0,11.2939,11.3039,11.2741,11.3039,260286.0
2021-11-02 14:20:00,11.38,11.39,11.36,11.38,128503.0,11.3039,11.3138,11.284,11.3039,128503.0
2021-11-02 14:25:00,11.38,11.39,11.37,11.38,969434.0,11.3039,11.3138,11.2939,11.3039,969434.0
2021-11-02 14:30:00,11.38,11.39,11.37,11.38,79487.0,11.3039,11.3138,11.2939,11.3039,79487.0
2021-11-02 14:35:00,11.38,11.39,11.36,11.38,260384.0,11.3039,11.3138,11.284,11.3039,260384.0
2021-11-02 14:40:00,11.38,11.38,11.36,11.37,67057.0,11.3039,11.3039,11.284,11.2939,67057.0
2021-11-02 14:45:00,11.37,11.37,11.35,11.37,37927.0,11.2939,11.2939,11.2741,11.2939,37927.0
2021-11-02 14:50:00,11.37,11.37,11.34,11.35,117005.0,11.2939,11.2939,11.2641,11.2741,117005.0
2021-11-02 14:55:00,11.35,11.36,11.34,11.36,77958.0,11.2741,11.284,11.2641,11.284,77958.0
2021-11-02 15:00:00,11.35,11.36,11.34,11.36,37572.0,11.2741,11.284,11.2641,11.284,37572.0
2021-11-02 15:05:00,11.36,11.36,11.34,11.36,86045.0,11.284,11.284,11.2641,11.284,86045.0
2021-11-02 15:10:00,11.36,11.36,11.32,11.33,283177.0,11.284,11.284,11.2443,11.2542,283177.0
2021-11-02 15:15:00,11.33,11.33,11.3,11.3,70624.0,11.2542,11.2542,11.2244,11.2244,70624.0
2021-11-02 15:20:00,11.3,11.34,11.3,11.33,88560.0,11.2244,11.2641,11.2244,11.2542,88560.0
2021-11-02 15:25:00,11.33,11.34,11.32,11.34,56854.0,11.2542,11.2641,11.2443,11.2641,56854.0
2021-11-02 15:30:00,11.34,11.34,11.31,11.32,196906.0,11.2641,11.2641,11.2343,11.2443,196906.0
2021-11-02 15:35:00,11.32,11.32,11.3,11.31,193248.0,11.2443,11.2443,11.2244,11.2343,193248.0
2021-11-02 15:40:00,11.31,11.35,11.31,11.35,105817.0,11.2343,11.2741,11.2343,11.2741,105817.0
2021-11-02 15:45:00,11.35,11.36,11.34,11.35,271490.0,11.2741,11.284,11.2641,11.2741,271490.0
2021-11-02 15:50:00,11.35,11.37,11.34,11.35,465083.0,11.2741,11.2939,11.2641,11.2741,465083.0
2021-11-02 15:55:00,11.36,11.37,11.33,11.34,1070052.0,11.284,11.2939,11.2542,11.2641,1070052.0
2021-11-03 09:30:00,11.32,11.4,11.31,11.35,189766.0,11.2443,11.3237,11.2343,11.2741,189766.0
2021-11-03 09:35:00,11.34,11.36,11.31,11.34,50652.0,11.2641,11.284,11.2343,11.2641,50652.0
2021-11-03 09:40:00,11.34,11.34,11.32,11.32,110391.0,11.2641,11.2641,11.2443,11.2443,110391.0
2021-11-03 09:45:00,11.33,11.38,11.32,11.38,115136.0,11.2542,11.3039,11.2443,11.3039,115136.0
2021-11-03 09:50:00,11.38,11.42,11.34,11.41,172401.0,11.3039,11.3436,11.2641,11.3337,172401.0
2021-11-03 09:55:00,11.41,11.45,11.4,11.44,154007.0,11.3337,11.3734,11.3237,11.3635,154007.0
2021-11-03 10:00:00,11.44,11.47,11.43,11.45,62791.0,11.3635,11.3933,11.3535,11.3734,62791.0
2021-11-03 10:05:00,11.45,11.45,11.41,11.43,110056.0,11.3734,11.3734,11.3337,11.3535,110056.0
2021-11-03 10:10:00,11.42,11.44,11.4,11.43,151151.0,11.3436,11.3635,11.3237,11.3535,151151.0
2021-11-03 10:15:00,11.42,11.46,11.42,11.43,228480.0,11.3436,11.3833,11.3436,11.3535,228480.0
2021-11-03 10:20:00,11.44,11.44,11.42,11.43,70835.0,11.3635,11.3635,11.3436,11.3535,70835.0
2021-11-03 10:25:00,11.44,11.51,11.43,11.51,112036.0,11.3635,11.433,11.3535,11.433,112036.0
2021-11-03 10:30:00,11.51,11.53,11.47,11.49,119652.0,11.433,11.4529,11.3933,11.4131,119652.0
2021-11-03 10:35:00,11.49,11.51,11.47,11.51,72071.0,11.4131,11.433,11.3933,11.433,72071.0
2021-11-03 10:40:00,11.51,11.52,11.49,11.5,89357.0,11.433,11.4429,11.4131,11.4231,89357.0
2021-11-03 10:45:00,11.5,11.54,11.48,11.53,80967.0,11.4231,11.4628,11.4032,11.4529,80967.0
2021-11-03 10:50:00,11.53,11.56,11.53,11.55,61143.0,11.4529,11.4827,11.4529,11.4727,61143.0
2021-11-03 10:55:00,11.55,11.56,11.53,11.54,85589.0,11.4727,11.4827,11.4529,11.4628,85589.0
2021-11-03 11:00:00,11.54,11.56,11.53,11.55,79541.0,11.4628,11.4827,11.4529,11.4727,79541.0
2021-11-03 11:05:00,11.54,11.55,11.52,11.54,64828.0,11.4628,11.4727,11.4429,11.4628,64828.0
2021-11-03 11:10:00,11.54,11.56,11.54,11.56,35224.0,11.4628,11.4827,11.4628,11.4827,35224.0
2021-11-03 11:15:00,11.55,11.59,11.55,11.57,135995.0,11.4727,11.5125,11.4727,11.4926,135995.0
2021-11-03 11:20:00,11.58,11.58,11.57,11.58,25664.0,11.5025,11.5025,11.4926,11.5025,25664.0
2021-11-03 11:25:00,11.58,11.58,11.55,11.58,69026.0,11.5025,11.5025,11.4727,11.5025,69026.0
2021-11-03 11:30:00,11.58,11.59,11.55,11.55,162452.0,11.5025,11.5125,11.4727,11.4727,162452.0
2021-11-03 11:35:00,11.55,11.59,11.53,11.59,459628.0,11.4727,11.5125,11.4529,11.5125,459628.0
2021-11-03 11:40:00,11.59,11.63,11.58,11.62,117129.0,11.5125,11.5522,11.5025,11.5423,117129.0
2021-11-03 11:45:00,11.62,11.64,11.59,11.6,156899.0,11.5423,11.5621,11.5125,11.5224,156899.0
2021-11-03 11:50:00,11.6,11.61,11.57,11.58,112468.0,11.5224,11.5323,11.4926,11.5025,112468.0
2021-11-03 11:55:00,11.58,11.6,11.57,11.58,61343.0,11.5025,11.5224,11.4926,11.5025,61343.0
2021-11-03 12:00:00,11.58,11.58,11.55,11.55,28214.0,11.5025,11.5025,11.4727,11.4727,28214.0
2021-11-03 12:05:00,11.55,11.58,11.55,11.57,58369.0,11.4727,11.5025,11.4727,11.4926,58369.0
2021-11-03 12:10:00,11.57,11.58,11.55,11.57,44411.0,11.4926,11.5025,11.4727,11.4926,44411.0
2021-11-03 12:15:00,11.57,11.58,11.56,11.57,41393.0,11.4926,11.5025,11.4827,11.4926,41393.0
2021-11-03 12:20:00,11.57,11.57,11.55,11.55,58330.0,11.4926,11.4926,11.4727,11.4727,58330.0
2021-11-03 12:25:00,11.55,11.56,11.55,11.55,20329.0,11.4727,11.4827,11.4727,11.4727,20329.0
2021-11-03 12:30:00,11.55,11.57,11.55,11.57,20372.0,11.4727,11.4926,11.4727,11.4926,20372.0
2021-11-03 12:35:00,11.57,11.59,11.56,11.58,52731.0,11.4926,11.5125,11.4827,11.5025,52731.0
2021-11-03 12:40:00,11.59,11.59,11.57,11.58,34848.0,11.5125,11.5125,11.4926,11.5025,34848.0
2021-11-03 12:45:00,11.58,11.59,11.57,11.59,27533.0,11.5025,11.5125,11.4926,11.5125,27533.0
2021-11-03 12:50:00,11.59,11.6,11.57,11.58,59318.0,11.5125,11.5224,11.4926,11.5025,59318.0
2021-11-03 12:55:00,11.57,11.58,11.54,11.55,65271.0,11.4926,11.5025,11.4628,11.4727,65271.0
2021-11-03 13:00:00,11.55,11.57,11.55,11.57,28434.0,11.4727,11.4926,11.4727,11.4926,28434.0
2021-11-03 13:05:00,11.57,11.57,11.56,11.57,17202.0,11.4926,11.4926,11.4827,11.4926,17202.0
2021-11-03 13:10:00,11.57,11.59,11.56,11.59,105086.0,11.4926,11.5125,11.4827,11.5125,105086.0
2021-11-03 13:15:00,11.59,11.63,11.58,11.62,55758.0,11.5125,11.5522,11.5025,11.5423,55758.0
2021-11-03 13:20:00,11.63,11.63,11.61,11.63,26407.0,11.5522,11.5522,11.5323,11.5522,26407.0
2021-11-03 13:25:00,11.63,11.64,11.62,11.63,34717.0,11.5522,11.5621,11.5423,11.5522,34717.0
2021-11-03 13:30:00,11.63,11.64,11.62,11.63,56292.0,11.5522,11.5621,11.5423,11.5522,56292.0
2021-11-03 13:35:00,11.64,11.65,11.63,11.63,145585.0,11.5621,11.5721,11.5522,11.5522,145585.0
2021-11-03 13:40:00,11.63,11.64,11.62,11.63,37958.0,11.5522,11.5621,11.5423,11.5522,37958.0
2021-11-03 13:45:00,11.63,11.64,11.62,11.63,42525.0,11.5522,11.5621,11.5423,11.5522,42525.0
2021-11-03 13:50:00,11.63,11.63,11.59,11.61,245446.0,11.5522,11.5522,11.5125,11.5323,245446.0
2021-11-03 13:55:00,11.61,11.64,11.6,11.63,330678.0,11.5323,11.5621,11.5224,11.5522,330678.0
2021-11-03 14:00:00,11.63,11.63,11.59,11.62,152630.0,11.5522,11.5522,11.5125,11.5423,152630.0
2021-11-03 14:05:00,11.62,11.62,11.6,11.62,66110.0,11.5423,11.5423,11.5224,11.5423,66110.0
2021-11-03 14:10:00,11.62,11.62,11.6,11.61,68747.0,11.5423,11.5423,11.5224,11.5323,68747.0
2021-11-03 14:15:00,11.61,11.64,11.6,11.64,92857.0,11.5323,11.5621,11.5224,11.5621,92857.0
2021-11-03 14:20:00,11.64,11.65,11.63,11.65,44504.0,11.5621,11.5721,11.5522,11.5721,44504.0
2021-11-03 14:25:00,11.65,11.67,11.64,11.65,163392.0,11.5721,11.5919,11.5621,11.5721,163392.0
2021-11-03 14:30:00,11.65,11.67,11.64,11.67,43472.0,11.5721,11.5919,11.5621,11.5919,43472.0
2021-11-03 14:35:00,11.67,11.68,11.65,11.68,107667.0,11.5919,11.6019,11.5721,11.6019,107667.0
2021-11-03 14:40:00,11.67,11.68,11.65,11.68,262912.0,11.5919,11.6019,11.5721,11.6019,262912.0
2021-11-03 14:45:00,11.68,11.72,11.67,11.71,156826.0,11.6019,11.6416,11.5919,11.6317,156826.0
2021-11-03 14:50:00,11.71,11.72,11.7,11.71,76463.0,11.6317,11.6416,11.6217,11.6317,76463.0
2021-11-03 14:55:00,11.72,11.73,11.71,11.71,81962.0,11.6416,11.6515,11.6317,11.6317,81962.0
2021-11-03 15:00:00,11.71,11.73,11.7,11.71,64999.0,11.6317,11.6515,11.6217,11.6317,64999.0
2021-11-03 15:05:00,11.71,11.74,11.71,11.74,93052.0,11.6317,11.6615,11.6317,11.6615,93052.0
2021-11-03 15:10:00,11.74,11.74,11.72,11.74,92242.0,11.6615,11.6615,11.6416,11.6615,92242.0
2021-11-03 15:15:00,11.74,11.74,11.69,11.7,370697.0,11.6615,11.6615,11.6118,11.6217,370697.0
2021-11-03 15:20:00,11.7,11.72,11.69,11.72,170441.0,11.6217,11.6416,11.6118,11.6416,170441.0
2021-11-03 15:25:00,11.71,11.74,11.71,11.74,131107.0,11.6317,11.6615,11.6317,11.6615,131107.0
2021-11-03 15:30:00,11.74,11.75,11.7,11.71,184390.0,11.6615,11.6714,11.6217,11.6317,184390.0
2021-11-03 15:35:00,11.71,11.72,11.69,11.69,93810.0,11.6317,11.6416,11.6118,11.6118,93810.0
2021-11-03 15:40:00,11.69,11.7,11.68,11.7,128876.0,11.6118,11.6217,11.6019,11.6217,128876.0
2021-11-03 15:45:00,11.7,11.7,11.68,11.69,181475.0,11.6217,11.6217,11.6019,11.6118,181475.0
2021-11-03 15:50:00,11.68,11.7,11.68,11.69,267062.0,11.6019,11.6217,11.6019,11.6118,267062.0
2021-11-03 15:55:00,11.68,11.7,11.67,11.67,687108.0,11.6019,11.6217,11.5919,11.5919,687108.0
2021-11-04 09:30:00,11.63,11.74,11.59,11.74,195286.0,11.5522,11.6615,11.5125,11.6615,195286.0
2021-11-04 09:35:00,11.74,11.78,11.73,11.78,66693.0,11.6615,11.7012,11.6515,11.7012,66693.0
2021-11-04 09:40:00,11.77,11.79,11.75,11.77,48589.0,11.6913,11.7111,11.6714,11.6913,48589.0
2021-11-04 09:45:00,11.76,11.77,11.72,11.76,63210.0,11.6813,11.6913,11.6416,11.6813,63210.0
2021-11-04 09:50:00,11.76,11.8,11.76,11.77,105049.0,11.6813,11.7211,11.6813,11.6913,105049.0
2021-11-04 09:55:00,11.77,11.77,11.72,11.73,52809.0,11.6913,11.6913,11.6416,11.6515,52809.0
2021-11-04 10:00:00,11.74,11.76,11.73,11.76,44256.0,11.6615,11.6813,11.6515,11.6813,44256.0
2021-11-04 10:05:00,11.76,11.79,11.76,11.79,56068.0,11.6813,11.7111,11.6813,11.7111,56068.0
2021-11-04 10:10:00,11.79,11.79,11.76,11.77,61999.0,11.7111,11.7111,11.6813,11.6913,61999.0
2021-11-04 10:15:00,11.77,11.79,11.75,11.77,80127.0,11.6913,11.7111,11.6714,11.6913,80127.0
2021-11-04 10:20:00,11.77,11.78,11.76,11.77,29075.0,11.6913,11.7012,11.6813,11.6913,29075.0
2021-11-04 10:25:00,11.77,11.77,11.71,11.71,95137.0,11.6913,11.6913,11.6317,11.6317,95137.0
2021-11-04 10:30:00,11.71,11.72,11.71,11.71,17190.0,11.6317,11.6416,11.6317,11.6317,17190.0
2021-11-04 10:35:00,11.71,11.76,11.71,11.76,245936.0,11.6317,11.6813,11.6317,11.6813,245936.0
2021-11-04 10:40:00,11.75,11.76,11.72,11.74,29131.0,11.6714,11.6813,11.6416,11.6615,29131.0
2021-11-04 10:45:00,11.74,11.74,11.73,11.74,11623.0,11.6615,11.6615,11.6515,11.6615,11623.0
2021-11-04 10:50:00,11.74,11.74,11.71,11.73,51766.0,11.6615,11.6615,11.6317,11.6515,51766.0
2021-11-04 10:55:00,11.74,11.74,11.7,11.71,80896.0,11.6615,11.6615,11.6217,11.6317,80896.0
2021-11-04 11:00:00,11.72,11.72,11.69,11.7,30582.0,11.6416,11.6416,11.6118,11.6217,30582.0
2021-11-04 11:05:00,11.7,11.7,11.66,11.67,81967.0,11.6217,11.6217,11.582,11.5919,81967.0
2021-11-04 11:10:00,11.66,11.68,11.65,11.67,71909.0,11.582,11.6019,11.5721,11.5919,71909.0
2021-11-04 11:15:00,11.66,11.67,11.64,11.65,53154.0,11.582,11.5919,11.5621,11.5721,53154.0
2021-11-04 11:20:00,11.65,11.67,11.63,11.63,66891.0,11.5721,11.5919,11.5522,11.5522,66891.0
2021-11-04 11:25:00,11.63,11.64,11.62,11.64,29816.0,11.5522,11.5621,11.5423,11.5621,29816.0
2021-11-04 11:30:00,11.63,11.64,11.62,11.63,54953.0,11.5522,11.5621,11.5423,11.5522,54953.0
2021-11-04 11:35:00,11.63,11.65,11.62,11.65,49842.0,11.5522,11.5721,11.5423,11.5721,49842.0
2021-11-04 11:40:00,11.65,11.65,11.61,11.62,32854.0,11.5721,11.5721,11.5323,11.5423,32854.0
2021-11-04 11:45:00,11.62,11.63,11.61,11.63,61905.0,11.5423,11.5522,11.5323,11.5522,61905.0
2021-11-04 11:50:00,11.62,11.65,11.61,11.65,54885.0,11.5423,11.5721,11.5323,11.5721,54885.0
2021-11-04 11:55:00,11.64,11.67,11.64,11.67,64573.0,11.5621,11.5919,11.5621,11.5919,64573.0
2021-11-04 12:00:00,11.67,11.67,11.63,11.65,55604.0,11.5919,11.5919,11.5522,11.5721,55604.0
2021-11-04 12:05:00,11.65,11.65,11.64,11.65,12690.0,11.5721,11.5721,11.5621,11.5721,12690.0
2021-11-04 12:10:00,11.65,11.65,11.64,11.65,31114.0,11.5721,11.5721,11.5621,11.5721,31114.0
2021-11-04 12:15:00,11.65,11.65,11.62,11.64,74969.0,11.5721,11.5721,11.5423,11.5621,74969.0
2021-11-04 12:20:00,11.64,11.65,11.63,11.64,44717.0,11.5621,11.5721,11.5522,11.5621,44717.0
2021-11-04 12:25:00,11.64,11.64,11.63,11.63,8990.0,11.5621,11.5621,11.5522,11.5522,8990.0
2021-11-04 12:30:00,11.64,11.64,11.62,11.63,31714.0,11.5621,11.5621,11.5423,11.5522,31714.0
2021-11-04 12:35:00,11.63,11.64,11.63,11.63,8376.0,11.5522,11.5621,11.5522,11.5522,8376.0
2021-11-04 12:40:00,11.63,11.64,11.63,11.63,10270.0,11.5522,11.5621,11.5522,11.5522,10270.0
2021-11-04 12:45:00,11.63,11.64,11.62,11.63,49068.0,11.5522,11.5621,11.5423,11.5522,49068.0
2021-11-04 12:50:00,11.63,11.64,11.61,11.62,67216.0,11.5522,11.5621,11.5323,11.5423,67216.0
2021-11-04 12:55:00,11.62,11.62,11.6,11.61,24344.0,11.5423,11.5423,11.5224,11.5323,24344.0
2021-11-04 13:00:00,11.61,11.61,11.59,11.61,29544.0,11.5323,11.5323,11.5125,11.5323,29544.0
2021-11-04 13:05:00,11.6,11.61,11.6,11.6,4200.0,11.5224,11.5323,11.5224,11.5224,4200.0
2021-11-04 13:10:00,11.6,11.62,11.6,11.62,63694.0,11.5224,11.5423,11.5224,11.5423,63694.0
2021-11-04 13:15:00,11.62,11.63,11.61,11.63,15076.0,11.5423,11.5522,11.5323,11.5522,15076.0
2021-11-04 13:20:00,11.63,11.63,11.61,11.63,64686.0,11.5522,11.5522,11.5323,11.5522,64686.0
2021-11-04 13:25:00,11.63,11.63,11.62,11.63,7903.0,11.5522,11.5522,11.5423,11.5522,7903.0
2021-11-04 13:30:00,11.62,11.64,11.59,11.59,73414.0,11.5423,11.5621,11.5125,11.5125,73414.0
2021-11-04 13:35:00,11.59,11.6,11.58,11.58,12592.0,11.5125,11.5224,11.5025,11.5025,12592.0
2021-11-04 13:40:00,11.58,11.61,11.58,11.61,55324.0,11.5025,11.5323,11.5025,11.5323,55324.0
2021-11-04 13:45:00,11.6,11.62,11.6,11.61,70267.0,11.5224,11.5423,11.5224,11.5323,70267.0
2021-11-04 13:50:00,11.61,11.61,11.59,11.59,42661.0,11.5323,11.5323,11.5125,11.5125,42661.0
2021-11-04 13:55:00,11.59,11.6,11.58,11.59,83749.0,11.5125,11.5224,11.5025,11.5125,83749.0
2021-11-04 14:00:00,11.59,11.6,11.59,11.59,22770.0,11.5125,11.5224,11.5125,11.5125,22770.0
2021-11-04 14:05:00,11.6,11.62,11.59,11.6,76659.0,11.5224,11.5423,11.5125,11.5224,76659.0
2021-11-04 14:10:00,11.6,11.61,11.59,11.6,37315.0,11.5224,11.5323,11.5125,11.5224,37315.0
2021-11-04 14:15:00,11.61,11.61,11.57,11.58,53188.0,11.5323,11.5323,11.4926,11.5025,53188.0
2021-11-04 14:20:00,11.59,11.6,11.58,11.6,50610.0,11.5125,11.5224,11.5025,11.5224,50610.0
2021-11-04 14:25:00,11.6,11.6,11.59,11.6,14728.0,11.5224,11.5224,11.5125,11.5224,14728.0
2021-11-04 14:30:00,11.6,11.61,11.59,11.61,34312.0,11.5224,11.5323,11.5125,11.5323,34312.0
2021-11-04 14:35:00,11.61,11.62,11.6,11.61,65058.0,11.5323,11.5423,11.5224,11.5323,65058.0
2021-11-04 14:40:00,11.6,11.62,11.6,11.62,24045.0,11.5224,11.5423,11.5224,11.5423,24045.0
2021-11-04 14:45:00,11.61,11.62,11.6,11.62,50340.0,11.5323,11.5423,11.5224,11.5423,50340.0
2021-11-04 14:50:00,11.62,11.63,11.61,11.62,41743.0,11.5423,11.5522,11.5323,11.5423,41743.0
2021-11-04 14:55:00,11.62,11.63,11.62,11.62,14270.0,11.5423,11.5522,11.5423,11.5423,14270.0
2021-11-04 15:00:00,11.63,11.63,11.62,11.63,10822.0,11.5522,11.5522,11.5423,11.5522,10822.0
2021-11-04 15:05:00,11.62,11.63,11.62,11.63,41462.0,11.5423,11.5522,11.5423,11.5522,41462.0
2021-11-04 15:10:00,11.63,11.63,11.62,11.62,6919.0,11.5522,11.5522,11.5423,11.5423,6919.0
2021-11-04 15:15:00,11.62,11.63,11.62,11.62,16507.0,11.5423,11.5522,11.5423,11.5423,16507.0
2021-11-04 15:20:00,11.63,11.65,11.62,11.65,50653.0,11.5522,11.5721,11.5423,11.5721,50653.0
2021-11-04 15:25:00,11.65,11.65,11.63,11.63,43893.0,11.5721,11.5721,11.5522,11.5522,43893.0
2021-11-04 15:30:00,11.63,11.67,11.63,11.67,69713.0,11.5522,11.5919,11.5522,11.5919,69713.0
2021-11-04 15:35:00,11.67,11.68,11.66,11.68,39900.0,11.5919,11.6019,11.582,11.6019,39900.0
2021-11-04 15:40:00,11.68,11.68,11.66,11.68,85287.0,11.6019,11.6019,11.582,11.6019,85287.0
2021-11-04 15:45:00,11.68,11.69,11.67,11.69,114396.0,11.6019,11.6118,11.5919,11.6118,114396.0
2021-11-04 15:50:00,11.68,11.7,11.68,11.69,122559.0,11.6019,11.6217,11.6019,11.6118,122559.0
2021-11-04 15:55:00,11.69,11.69,11.66,11.66,286779.0,11.6118,11.6118,11.582,11.582,286779.0
2021-11-05 09:30:00,11.82,11.84,11.73,11.83,180037.0,11.7409,11.7608,11.6515,11.7509,180037.0
2021-11-05 09:35:00,11.84,11.84,11.74,11.75,110801.0,11.7608,11.7608,11.6615,11.6714,110801.0
2021-11-05 09:40:00,11.75,11.8,11.74,11.78,93933.0,11.6714,11.7211,11.6615,11.7012,93933.0
2021-11-05 09:45:00,11.78,11.79,11.75,11.77,94577.0,11.7012,11.7111,11.6714,11.6913,94577.0
2021-11-05 09:50:00,11.77,11.8,11.75,11.78,50303.0,11.6913,11.7211,11.6714,11.7012,50303.0
2021-11-05 09:55:00,11.78,11.78,11.74,11.76,80794.0,11.7012,11.7012,11.6615,11.6813,80794.0
2021-11-05 10:00:00,11.76,11.78,11.75,11.78,110750.0,11.6813,11.7012,11.6714,11.7012,110750.0
2021-11-05 10:05:00,11.77,11.77,11.71,11.72,105766.0,11.6913,11.6913,11.6317,11.6416,105766.0
2021-11-05 10:10:00,11.72,11.73,11.69,11.7,18090.0,11.6416,11.6515,11.6118,11.6217,18090.0
2021-11-05 10:15:00,11.7,11.71,11.68,11.7,39425.0,11.6217,11.6317,11.6019,11.6217,39425.0
2021-11-05 10:20:00,11.7,11.7,11.66,11.67,66751.0,11.6217,11.6217,11.582,11.5919,66751.0
2021-11-05 10:25:00,11.67,11.69,11.65,11.67,76838.0,11.5919,11.6118,11.5721,11.5919,76838.0
2021-11-05 10:30:00,11.67,11.71,11.66,11.69,47069.0,11.5919,11.6317,11.582,11.6118,47069.0
2021-11-05 10:35:00,11.69,11.69,11.67,11.69,57436.0,11.6118,11.6118,11.5919,11.6118,57436.0
2021-11-05 10:40:00,11.69,11.69,11.66,11.67,56882.0,11.6118,11.6118,11.582,11.5919,56882.0
2021-11-05 10:45:00,11.67,11.74,11.66,11.73,86809.0,11.5919,11.6615,11.582,11.6515,86809.0
2021-11-05 10:50:00,11.72,11.73,11.7,11.71,41781.0,11.6416,11.6515,11.6217,11.6317,41781.0
2021-11-05 10:55:00,11.71,11.73,11.7,11.72,46462.0,11.6317,11.6515,11.6217,11.6416,46462.0
2021-11-05 11:00:00,11.72,11.74,11.71,11.73,34534.0,11.6416,11.6615,11.6317,11.6515,34534.0
2021-11-05 11:05:00,11.73,11.73,11.71,11.71,22015.0,11.6515,11.6515,11.6317,11.6317,22015.0
2021-11-05 11:10:00,11.71,11.74,11.71,11.74,66280.0,11.6317,11.6615,11.6317,11.6615,66280.0
2021-11-05 11:15:00,11.73,11.73,11.7,11.71,51672.0,11.6515,11.6515,11.6217,11.6317,51672.0
2021-11-05 11:20:00,11.71,11.72,11.71,11.71,45598.0,11.6317,11.6416,11.6317,11.6317,45598.0
2021-11-05 11:25:00,11.72,11.73,11.7,11.72,70019.0,11.6416,11.6515,11.6217,11.6416,70019.0
2021-11-05 11:30:00,11.73,11.73,11.71,11.72,46421.0,11.6515,11.6515,11.6317,11.6416,46421.0
2021-11-05 11:35:00,11.72,11.74,11.71,11.73,84780.0,11.6416,11.6615,11.6317,11.6515,84780.0
2021-11-05 11:40:00,11.73,11.75,11.72,11.75,73034.0,11.6515,11.6714,11.6416,11.6714,73034.0
2021-11-05 11:45:00,11.75,11.75,11.74,11.75,10758.0,11.6714,11.6714,11.6615,11.6714,10758.0
2021-11-05 11:50:00,11.75,11.75,11.72,11.74,46973.0,11.6714,11.6714,11.6416,11.6615,46973.0
2021-11-05 11:55:00,11.74,11.74,11.72,11.74,26526.0,11.6615,11.6615,11.6416,11.6615,26526.0
2021-11-05 12:00:00,11.73,11.73,11.71,11.73,40139.0,11.6515,11.6515,11.6317,11.6515,40139.0
2021-11-05 12:05:00,11.72,11.73,11.69,11.71,81819.0,11.6416,11.6515,11.6118,11.6317,81819.0
2021-11-05 12:10:00,11.71,11.71,11.69,11.7,30974.0,11.6317,11.6317,11.6118,11.6217,30974.0
2021-11-05 12:15:00,11.71,11.71,11.69,11.7,35604.0,11.6317,11.6317,11.6118,11.6217,35604.0
2021-11-05 12:20:00,11.69,11.7,11.68,11.68,24453.0,11.6118,11.6217,11.6019,11.6019,24453.0
2021-11-05 12:25:00,11.68,11.71,11.68,11.71,46367.0,11.6019,11.6317,11.6019,11.6317,46367.0
2021-11-05 12:30:00,11.71,11.72,11.7,11.71,25519.0,11.6317,11.6416,11.6217,11.6317,25519.0
2021-11-05 12:35:00,11.71,11.73,11.71,11.72,66298.0,11.6317,11.6515,11.6317,11.6416,66298.0
2021-11-05 12:40:00,11.71,11.72,11.71,11.72,11604.0,11.6317,11.6416,11.6317,11.6416,11604.0
2021-11-05 12:45:00,11.71,11.72,11.71,11.71,9691.0,11.6317,11.6416,11.6317,11.6317,9691.0
2021-11-05 12:50:00,11.72,11.73,11.71,11.73,30718.0,11.6416,11.6515,11.6317,11.6515,30718.0
2021-11-05 12:55:00,11.73,11.73,11.71,11.71,36522.0,11.6515,11.6515,11.6317,11.6317,36522.0
2021-11-05 13:00:00,11.71,11.74,11.71,11.73,29584.0,11.6317,11.6615,11.6317,11.6515,29584.0
2021-11-05 13:05:00,11.74,11.74,11.72,11.72,31175.0,11.6615,11.6615,11.6416,11.6416,31175.0
2021-11-05 13:10:00,11.72,11.73,11.71,11.72,49500.0,11.6416,11.6515,11.6317,11.6416,49500.0
2021-11-05 13:15:00,11.73,11.75,11.72,11.74,26415.0,11.6515,11.6714,11.6416,11.6615,26415.0
2021-11-05 13:20:00,11.75,11.75,11.74,11.74,23758.0,11.6714,11.6714,11.6615,11.6615,23758.0
2021-11-05 13:25:00,11.74,11.74,11.72,11.72,33474.0,11.6615,11.6615,11.6416,11.6416,33474.0
2021-11-05 13:30:00,11.72,11.74,11.71,11.74,70329.0,11.6416,11.6615,11.6317,11.6615,70329.0
2021-11-05 13:35:00,11.73,11.74,11.72,11.73,20466.0,11.6515,11.6615,11.6416,11.6515,20466.0
2021-11-05 13:40:00,11.73,11.73,11.72,11.72,38963.0,11.6515,11.6515,11.6416,11.6416,38963.0
2021-11-05 13:45:00,11.73,11.73,11.7,11.71,26130.0,11.6515,11.6515,11.6217,11.6317,26130.0
2021-11-05 13:50:00,11.71,11.73,11.71,11.73,66639.0,11.6317,11.6515,11.6317,11.6515,66639.0
2021-11-05 13:55:00,11.73,11.73,11.7,11.71,54668.0,11.6515,11.6515,11.6217,11.6317,54668.0
2021-11-05 14:00:00,11.71,11.72,11.7,11.71,50608.0,11.6317,11.6416,11.6217,11.6317,50608.0
2021-11-05 14:05:00,11.7,11.72,11.7,11.71,49125.0,11.6217,11.6416,11.6217,11.6317,49125.0
2021-11-05 14:10:00,11.72,11.72,11.71,11.71,14460.0,11.6416,11.6416,11.6317,11.6317,14460.0
2021-11-05 14:15:00,11.71,11.72,11.7,11.71,18139.0,11.6317,11.6416,11.6217,11.6317,18139.0
2021-11-05 14:20:00,11.71,11.71,11.69,11.69,18051.0,11.6317,11.6317,11.6118,11.6118,18051.0
2021-11-05 14:25:00,11.7,11.72,11.69,11.71,68227.0,11.6217,11.6416,11.6118,11.6317,68227.0
2021-11-05 14:30:00,11.71,11.73,11.71,11.73,38135.0,11.6317,11.6515,11.6317,11.6515,38135.0
2021-11-05 14:35:00,11.73,11.73,11.72,11.73,22539.0,11.6515,11.6515,11.6416,11.6515,22539.0
2021-11-05 14:40:00,11.73,11.73,11.72,11.73,21571.0,11.6515,11.6515,11.6416,11.6515,21571.0
2021-11-05 14:45:00,11.73,11.73,11.72,11.72,19864.0,11.6515,11.6515,11.6416,11.6416,19864.0
2021-11-05 14:50:00,11.73,11.73,11.72,11.73,24974.0,11.6515,11.6515,11.6416,11.6515,24974.0
2021-11-05 14:55:00,11.72,11.74,11.72,11.73,52165.0,11.6416,11.6615,11.6416,11.6515,52165.0
2021-11-05 15:00:00,11.74,11.75,11.73,11.75,39849.0,11.6615,11.6714,11.6515,11.6714,39849.0
2021-11-05 15:05:00,11.75,11.75,11.73,11.74,38147.0,11.6714,11.6714,11.6515,11.6615,38147.0
2021-11-05 15:10:00,11.74,11.74,11.72,11.72,33382.0,11.6615,11.6615,11.6416,11.6416,33382.0
2021-11-05 15:15:00,11.73,11.73,11.72,11.72,21300.0,11.6515,11.6515,11.6416,11.6416,21300.0
2021-11-05 15:20:00,11.72,11.73,11.71,11.73,78489.0,11.6416,11.6515,11.6317,11.6515,78489.0
2021-11-05 15:25:00,11.73,11.73,11.71,11.71,60899.0,11.6515,11.6515,11.6317,11.6317,60899.0
2021-11-05 15:30:00,11.71,11.73,11.71,11.73,45193.0,11.6317,11.6515,11.6317,11.6515,45193.0
2021-11-05 15:35:00,11.73,11.75,11.72,11.74,94571.0,11.6515,11.6714,11.6416,11.6615,94571.0
2021-11-05 15:40:00,11.74,11.74,11.72,11.72,118733.0,11.6615,11.6615,11.6416,11.6416,118733.0
2021-11-05 15:45:00,11.72,11.72,11.69,11.69,180238.0,11.6416,11.6416,11.6118,11.6118,180238.0
2021-11-05 15:50:00,11.7,11.71,11.67,11.67,272866.0,11.6217,11.6317,11.5919,11.5919,272866.0
2021-11-05 15:55:00,11.68,11.68,11.64,11.65,898311.0,11.6019,11.6019,11.5621,11.5721,898311.0
2021-11-08 09:30:00,11.65,11.67,11.57,11.6,130553.0,11.5721,11.5919,11.4926,11.5224,130553.0
2021-11-08 09:35:00,11.59,11.61,11.52,11.53,95894.0,11.5125,11.5323,11.4429,11.4529,95894.0
2021-11-08 09:40:00,11.52,11.54,11.48,11.53,142926.0,11.4429,11.4628,11.4032,11.4529,142926.0
2021-11-08 09:45:00,11.53,11.55,11.49,11.54,52745.0,11.4529,11.4727,11.4131,11.4628,52745.0
2021-11-08 09:50:00,11.55,11.57,11.54,11.55,95628.0,11.4727,11.4926,11.4628,11.4727,95628.0
2021-11-08 09:55:00,11.55,11.59,11.55,11.59,38507.0,11.4727,11.5125,11.4727,11.5125,38507.0
2021-11-08 10:00:00,11.59,11.61,11.58,11.59,116037.0,11.5125,11.5323,11.5025,11.5125,116037.0
2021-11-08 10:05:00,11.59,11.62,11.57,11.62,80138.0,11.5125,11.5423,11.4926,11.5423,80138.0
2021-11-08 10:10:00,11.62,11.62,11.6,11.61,25283.0,11.5423,11.5423,11.5224,11.5323,25283.0
2021-11-08 10:15:00,11.6,11.61,11.57,11.58,35991.0,11.5224,11.5323,11.4926,11.5025,35991.0
2021-11-08 10:20:00,11.58,11.58,11.55,11.55,32330.0,11.5025,11.5025,11.4727,11.4727,32330.0
2021-11-08 10:25:00,11.55,11.58,11.55,11.57,58072.0,11.4727,11.5025,11.4727,11.4926,58072.0
2021-11-08 10:30:00,11.57,11.57,11.55,11.55,33901.0,11.4926,11.4926,11.4727,11.4727,33901.0
2021-11-08 10:35:00,11.56,11.56,11.53,11.53,47370.0,11.4827,11.4827,11.4529,11.4529,47370.0
2021-11-08 10:40:00,11.54,11.54,11.51,11.54,86347.0,11.4628,11.4628,11.433,11.4628,86347.0
2021-11-08 10:45:00,11.54,11.55,11.51,11.52,59684.0,11.4628,11.4727,11.433,11.4429,59684.0
2021-11-08 10:50:00,11.52,11.53,11.51,11.53,41939.0,11.4429,11.4529,11.433,11.4529,41939.0
2021-11-08 10:55:00,11.53,11.53,11.5,11.5,38253.0,11.4529,11.4529,11.4231,11.4231,38253.0
2021-11-08 11:00:00,11.5,11.54,11.5,11.54,64215.0,11.4231,11.4628,11.4231,11.4628,64215.0
2021-11-08 11:05:00,11.54,11.54,11.51,11.52,50841.0,11.4628,11.4628,11.433,11.4429,50841.0
2021-11-08 11:10:00,11.52,11.53,11.51,11.53,43123.0,11.4429,11.4529,11.433,11.4529,43123.0
2021-11-08 11:15:00,11.53,11.53,11.51,11.53,53661.0,11.4529,11.4529,11.433,11.4529,53661.0
2021-11-08 11:20:00,11.52,11.53,11.51,11.52,24315.0,11.4429,11.4529,11.433,11.4429,24315.0
2021-11-08 11:25:00,11.52,11.55,11.51,11.54,61046.0,11.4429,11.4727,11.433,11.4628,61046.0
2021-11-08 11:30:00,11.53,11.54,11.51,11.52,64808.0,11.4529,11.4628,11.433,11.4429,64808.0
2021-11-08 11:35:00,11.52,11.53,11.49,11.5,96540.0,11.4429,11.4529,11.4131,11.4231,96540.0
2021-11-08 11:40:00,11.5,11.5,11.49,11.49,16064.0,11.4231,11.4231,11.4131,11.4131,16064.0
2021-11-08 11:45:00,11.49,11.5,11.47,11.5,69301.0,11.4131,11.4231,11.3933,11.4231,69301.0
2021-11-08 11:50:00,11.49,11.52,11.49,11.52,51163.0,11.4131,11.4429,11.4131,11.4429,51163.0
2021-11-08 11:55:00,11.52,11.52,11.51,11.51,13067.0,11.4429,11.4429,11.433,11.433,13067.0
2021-11-08 12:00:00,11.52,11.52,11.5,11.5,36780.0,11.4429,11.4429,11.4231,11.4231,36780.0
2021-11-08 12:05:00,11.51,11.51,11.5,11.5,26826.0,11.433,11.433,11.4231,11.4231,26826.0
2021-11-08 12:10:00,11.51,11.51,11.49,11.51,42719.0,11.433,11.433,11.4131,11.433,42719.0
2021-11-08 12:15:00,11.5,11.53,11.5,11.53,55866.0,11.4231,11.4529,11.4231,11.4529,55866.0
2021-11-08 12:20:00,11.52,11.54,11.52,11.54,27353.0,11.4429,11.4628,11.4429,11.4628,27353.0
2021-11-08 12:25:00,11.53,11.55,11.53,11.54,42617.0,11.4529,11.4727,11.4529,11.4628,42617.0
2021-11-08 12:30:00,11.54,11.54,11.53,11.54,9754.0,11.4628,11.4628,11.4529,11.4628,9754.0
2021-11-08 12:35:00,11.54,11.55,11.53,11.54,31246.0,11.4628,11.4727,11.4529,11.4628,31246.0
2021-11-08 12:40:00,11.54,11.55,11.53,11.54,48645.0,11.4628,11.4727,11.4529,11.4628,48645.0
2021-11-08 12:45:00,11.53,11.55,11.53,11.54,71376.0,11.4529,11.4727,11.4529,11.4628,71376.0
2021-11-08 12:50:00,11.54,11.55,11.53,11.54,32247.0,11.4628,11.4727,11.4529,11.4628,32247.0
2021-11-08 12:55:00,11.54,11.54,11.53,11.53,8037.0,11.4628,11.4628,11.4529,11.4529,8037.0
2021-11-08 13:00:00,11.54,11.54,11.52,11.53,46948.0,11.4628,11.4628,11.4429,11.4529,46948.0
2021-11-08 13:05:00,11.54,11.55,11.53,11.54,31321.0,11.4628,11.4727,11.4529,11.4628,31321.0
2021-11-08 13:10:00,11.55,11.57,11.54,11.56,91968.0,11.4727,11.4926,11.4628,11.4827,91968.0
2021-11-08 13:15:00,11.56,11.57,11.55,11.57,39947.0,11.4827,11.4926,11.4727,11.4926,39947.0
2021-11-08 13:20:00,11.57,11.57,11.56,11.57,10087.0,11.4926,11.4926,11.4827,11.4926,10087.0
2021-11-08 13:25:00,11.57,11.57,11.55,11.56,34168.0,11.4926,11.4926,11.4727,11.4827,34168.0
2021-11-08 13:30:00,11.57,11.57,11.55,11.55,21860.0,11.4926,11.4926,11.4727,11.4727,21860.0
2021-11-08 13:35:00,11.55,11.57,11.54,11.57,70263.0,11.4727,11.4926,11.4628,11.4926,70263.0
2021-11-08 13:40:00,11.57,11.57,11.56,11.57,7186.0,11.4926,11.4926,11.4827,11.4926,7186.0
2021-11-08 13:45:00,11.57,11.57,11.56,11.57,18493.0,11.4926,11.4926,11.4827,11.4926,18493.0
2021-11-08 13:50:00,11.57,11.58,11.55,11.58,50380.0,11.4926,11.5025,11.4727,11.5025,50380.0
2021-11-08 13:55:00,11.58,11.58,11.57,11.58,12872.0,11.5025,11.5025,11.4926,11.5025,12872.0
2021-11-08 14:00:00,11.58,11.6,11.57,11.6,31202.0,11.5025,11.5224,11.4926,11.5224,31202.0
2021-11-08 14:05:00,11.6,11.61,11.58,11.61,95035.0,11.5224,11.5323,11.5025,11.5323,95035.0
2021-11-08 14:10:00,11.61,11.61,11.6,11.6,21201.0,11.5323,11.5323,11.5224,11.5224,21201.0
2021-11-08 14:15:00,11.61,11.61,11.59,11.59,36636.0,11.5323,11.5323,11.5125,11.5125,36636.0
2021-11-08 14:20:00,11.6,11.6,11.59,11.59,21110.0,11.5224,11.5224,11.5125,11.5125,21110.0
2021-11-08 14:25:00,11.59,11.62,11.58,11.62,73946.0,11.5125,11.5423,11.5025,11.5423,73946.0
2021-11-08 14:30:00,11.62,11.64,11.61,11.64,35009.0,11.5423,11.5621,11.5323,11.5621,35009.0
2021-11-08 14:35:00,11.63,11.64,11.62,11.62,23201.0,11.5522,11.5621,11.5423,11.5423,23201.0
2021-11-08 14:40:00,11.63,11.63,11.62,11.63,29058.0,11.5522,11.5522,11.5423,11.5522,29058.0
2021-11-08 14:45:00,11.62,11.63,11.62,11.63,36460.0,11.5423,11.5522,11.5423,11.5522,36460.0
2021-11-08 14:50:00,11.62,11.63,11.61,11.62,43576.0,11.5423,11.5522,11.5323,11.5423,43576.0
2021-11-08 14:55:00,11.62,11.62,11.61,11.61,14740.0,11.5423,11.5423,11.5323,11.5323,14740.0
2021-11-08 15:00:00,11.61,11.62,11.61,11.62,29955.0,11.5323,11.5423,11.5323,11.5423,29955.0
2021-11-08 15:05:00,11.61,11.65,11.61,11.65,98224.0,11.5323,11.5721,11.5323,11.5721,98224.0
2021-11-08 15:10:00,11.65,11.65,11.64,11.65,14986.0,11.5721,11.5721,11.5621,11.5721,14986.0
2021-11-08 15:15:00,11.65,11.65,11.63,11.63,83428.0,11.5721,11.5721,11.5522,11.5522,83428.0
2021-11-08 15:20:00,11.63,11.64,11.61,11.61,114549.0,11.5522,11.5621,11.5323,11.5323,114549.0
2021-11-08 15:25:00,11.61,11.62,11.59,11.61,168214.0,11.5323,11.5423,11.5125,11.5323,168214.0
2021-11-08 15:30:00,11.6,11.61,11.6,11.6,54576.0,11.5224,11.5323,11.5224,11.5224,54576.0
2021-11-08 15:35:00,11.6,11.61,11.58,11.59,159751.0,11.5224,11.5323,11.5025,11.5125,159751.0
2021-11-08 15:40:00,11.59,11.61,11.59,11.6,192940.0,11.5125,11.5323,11.5125,11.5224,192940.0
2021-11-08 15:45:00,11.59,11.63,11.59,11.63,192405.0,11.5125,11.5522,11.5125,11.5522,192405.0
2021-11-08 15:50:00,11.62,11.64,11.62,11.63,113451.0,11.5423,11.5621,11.5423,11.5522,113451.0
2021-11-08 15:55:00,11.63,11.64,11.6,11.6,877017.0,11.5522,11.5621,11.5224,11.5224,877017.0
2021-11-09 09:30:00,11.77,11.9,11.75,11.88,361361.0,11.6913,11.8204,11.6714,11.8005,361361.0
2021-11-09 09:35:00,11.88,11.93,11.88,11.93,208698.0,11.8005,11.8502,11.8005,11.8502,208698.0
2021-11-09 09:40:00,11.93,11.93,11.88,11.9,169028.0,11.8502,11.8502,11.8005,11.8204,169028.0
2021-11-09 09:45:00,11.9,11.95,11.89,11.93,134683.0,11.8204,11.8701,11.8105,11.8502,134683.0
2021-11-09 09:50:00,11.92,11.94,11.89,11.93,374581.0,11.8403,11.8601,11.8105,11.8502,374581.0
2021-11-09 09:55:00,11.92,11.93,11.88,11.9,129392.0,11.8403,11.8502,11.8005,11.8204,129392.0
2021-11-09 10:00:00,11.9,11.91,11.85,11.89,290472.0,11.8204,11.8303,11.7707,11.8105,290472.0
2021-11-09 10:05:00,11.9,11.94,11.86,11.88,219095.0,11.8204,11.8601,11.7807,11.8005,219095.0
2021-11-09 10:10:00,11.88,11.95,11.88,11.94,224231.0,11.8005,11.8701,11.8005,11.8601,224231.0
2021-11-09 10:15:00,11.93,11.95,11.92,11.94,188475.0,11.8502,11.8701,11.8403,11.8601,188475.0
2021-11-09 10:20:00,11.94,11.98,11.92,11.98,243878.0,11.8601,11.8999,11.8403,11.8999,243878.0
2021-11-09 10:25:00,11.98,11.98,11.96,11.96,146138.0,11.8999,11.8999,11.88,11.88,146138.0
2021-11-09 10:30:00,11.97,11.98,11.95,11.97,206686.0,11.8899,11.8999,11.8701,11.8899,206686.0
2021-11-09 10:35:00,11.96,11.98,11.94,11.95,462407.0,11.88,11.8999,11.8601,11.8701,462407.0
2021-11-09 10:40:00,11.95,11.99,11.94,11.98,243881.0,11.8701,11.9098,11.8601,11.8999,243881.0
2021-11-09 10:45:00,11.99,11.99,11.95,11.97,461252.0,11.9098,11.9098,11.8701,11.8899,461252.0
2021-11-09 10:50:00,11.97,11.98,11.92,11.93,110147.0,11.8899,11.8999,11.8403,11.8502,110147.0
2021-11-09 10:55:00,11.94,11.94,11.91,11.92,85540.0,11.8601,11.8601,11.8303,11.8403,85540.0
2021-11-09 11:00:00,11.92,11.93,11.9,11.91,117336.0,11.8403,11.8502,11.8204,11.8303,117336.0
2021-11-09 11:05:00,11.91,11.91,11.86,11.88,176007.0,11.8303,11.8303,11.7807,11.8005,176007.0
2021-11-09 11:10:00,11.88,11.88,11.86,11.86,225262.0,11.8005,11.8005,11.7807,11.7807,225262.0
2021-11-09 11:15:00,11.87,11.87,11.83,11.86,148082.0,11.7906,11.7906,11.7509,11.7807,148082.0
2021-11-09 11:20:00,11.86,11.87,11.84,11.86,213655.0,11.7807,11.7906,11.7608,11.7807,213655.0
2021-11-09 11:25:00,11.87,11.97,11.86,11.97,461295.0,11.7906,11.8899,11.7807,11.8899,461295.0
2021-11-09 11:30:00,11.96,11.99,11.95,11.99,257863.0,11.88,11.9098,11.8701,11.9098,257863.0
2021-11-09 11:35:00,11.99,11.99,11.98,11.99,38773.0,11.9098,11.9098,11.8999,11.9098,38773.0
2021-11-09 11:40:00,11.98,12.02,11.98,12.02,402621.0,11.8999,11.9396,11.8999,11.9396,402621.0
2021-11-09 11:45:00,12.01,12.04,11.99,12.02,499242.0,11.9297,11.9594,11.9098,11.9396,499242.0
2021-11-09 11:50:00,12.01,12.02,11.98,11.99,115698.0,11.9297,11.9396,11.8999,11.9098,115698.0
2021-11-09 11:55:00,11.99,12.0,11.98,11.99,137313.0,11.9098,11.9197,11.8999,11.9098,137313.0
2021-11-09 12:00:00,11.99,11.99,11.98,11.99,20854.0,11.9098,11.9098,11.8999,11.9098,20854.0
2021-11-09 12:05:00,11.99,11.99,11.98,11.99,31165.0,11.9098,11.9098,11.8999,11.9098,31165.0
2021-11-09 12:10:00,11.99,12.0,11.97,11.98,187855.0,11.9098,11.9197,11.8899,11.8999,187855.0
2021-11-09 12:15:00,11.98,11.99,11.97,11.99,103103.0,11.8999,11.9098,11.8899,11.9098,103103.0
2021-11-09 12:20:00,11.99,12.0,11.98,12.0,101058.0,11.9098,11.9197,11.8999,11.9197,101058.0
2021-11-09 12:25:00,12.0,12.01,11.97,11.98,377850.0,11.9197,11.9297,11.8899,11.8999,377850.0
2021-11-09 12:30:00,11.98,12.0,11.97,12.0,229503.0,11.8999,11.9197,11.8899,11.9197,229503.0
2021-11-09 12:35:00,12.0,12.0,11.99,12.0,198079.0,11.9197,11.9197,11.9098,11.9197,198079.0
2021-11-09 12:40:00,12.0,12.01,11.99,12.0,204695.0,11.9197,11.9297,11.9098,11.9197,204695.0
2021-11-09 12:45:00,12.0,12.0,11.97,11.98,130172.0,11.9197,11.9197,11.8899,11.8999,130172.0
2021-11-09 12:50:00,11.98,12.02,11.97,12.01,885773.0,11.8999,11.9396,11.8899,11.9297,885773.0
2021-11-09 12:55:00,12.01,12.01,11.98,11.99,66679.0,11.9297,11.9297,11.8999,11.9098,66679.0
2021-11-09 13:00:00,11.99,11.99,11.97,11.98,107654.0,11.9098,11.9098,11.8899,11.8999,107654.0
2021-11-09 13:05:00,11.98,11.99,11.96,11.99,169995.0,11.8999,11.9098,11.88,11.9098,169995.0
2021-11-09 13:10:00,11.99,12.04,11.98,12.04,95809.0,11.9098,11.9594,11.8999,11.9594,95809.0
2021-11-09 13:15:00,12.04,12.05,12.03,12.05,88371.0,11.9594,11.9694,11.9495,11.9694,88371.0
2021-11-09 13:20:00,12.05,12.08,12.04,12.08,139578.0,11.9694,11.9992,11.9594,11.9992,139578.0
2021-11-09 13:25:00,12.08,12.09,12.06,12.09,226779.0,11.9992,12.0091,11.9793,12.0091,226779.0
2021-11-09 13:30:00,12.09,12.11,12.08,12.1,186700.0,12.0091,12.029,11.9992,12.019,186700.0
2021-11-09 13:35:00,12.1,12.1,12.09,12.1,54944.0,12.019,12.019,12.0091,12.019,54944.0
2021-11-09 13:40:00,12.1,12.11,12.08,12.1,212944.0,12.019,12.029,11.9992,12.019,212944.0
2021-11-09 13:45:00,12.1,12.12,12.09,12.12,77834.0,12.019,12.0389,12.0091,12.0389,77834.0
2021-11-09 13:50:00,12.12,12.12,12.11,12.12,64901.0,12.0389,12.0389,12.029,12.0389,64901.0
2021-11-09 13:55:00,12.12,12.13,12.11,12.13,174375.0,12.0389,12.0488,12.029,12.0488,174375.0
2021-11-09 14:00:00,12.13,12.14,12.1,12.14,252300.0,12.0488,12.0588,12.019,12.0588,252300.0
2021-11-09 14:05:00,12.14,12.14,12.1,12.12,171457.0,12.0588,12.0588,12.019,12.0389,171457.0
2021-11-09 14:10:00,12.12,12.16,12.11,12.15,216804.0,12.0389,12.0786,12.029,12.0687,216804.0
2021-11-09 14:15:00,12.15,12.16,12.14,12.16,150536.0,12.0687,12.0786,12.0588,12.0786,150536.0
2021-11-09 14:20:00,12.16,12.18,12.15,12.17,255910.0,12.0786,12.0985,12.0687,12.0886,255910.0
2021-11-09 14:25:00,12.17,12.17,12.13,12.17,182587.0,12.0886,12.0886,12.0488,12.0886,182587.0
2021-11-09 14:30:00,12.17,12.19,12.16,12.18,169798.0,12.0886,12.1084,12.0786,12.0985,169798.0
2021-11-09 14:35:00,12.18,12.18,12.16,12.16,149390.0,12.0985,12.0985,12.0786,12.0786,149390.0
2021-11-09 14:40:00,12.17,12.19,12.15,12.19,171564.0,12.0886,12.1084,12.0687,12.1084,171564.0
2021-11-09 14:45:00,12.19,12.21,12.17,12.19,291051.0,12.1084,12.1283,12.0886,12.1084,291051.0
2021-11-09 14:50:00,12.19,12.2,12.16,12.17,242332.0,12.1084,12.1184,12.0786,12.0886,242332.0
2021-11-09 14:55:00,12.17,12.18,12.15,12.18,244819.0,12.0886,12.0985,12.0687,12.0985,244819.0
2021-11-09 15:00:00,12.17,12.19,12.17,12.18,268971.0,12.0886,12.1084,12.0886,12.0985,268971.0
2021-11-09 15:05:00,12.18,12.2,12.16,12.17,339848.0,12.0985,12.1184,12.0786,12.0886,339848.0
2021-11-09 15:10:00,12.17,12.19,12.13,12.15,415230.0,12.0886,12.1084,12.0488,12.0687,415230.0
2021-11-09 15:15:00,12.15,12.19,12.14,12.18,255625.0,12.0687,12.1084,12.0588,12.0985,255625.0
2021-11-09 15:20:00,12.18,12.19,12.16,12.18,585064.0,12.0985,12.1084,12.0786,12.0985,585064.0
2021-11-09 15:25:00,12.18,12.2,12.17,12.19,548507.0,12.0985,12.1184,12.0886,12.1084,548507.0
2021-11-09 15:30:00,12.19,12.21,12.16,12.2,611840.0,12.1084,12.1283,12.0786,12.1184,611840.0
2021-11-09 15:35:00,12.2,12.21,12.17,12.17,439285.0,12.1184,12.1283,12.0886,12.0886,439285.0
2021-11-09 15:40:00,12.17,12.21,12.17,12.21,650338.0,12.0886,12.1283,12.0886,12.1283,650338.0
2021-11-09 15:45:00,12.2,12.2,12.16,12.18,582710.0,12.1184,12.1184,12.0786,12.0985,582710.0
2021-11-09 15:50:00,12.18,12.19,12.17,12.18,385390.0,12.0985,12.1084,12.0886,12.0985,385390.0
2021-11-09 15:55:00,12.18,12.21,12.18,12.19,2328070.0,12.0985,12.1283,12.0985,12.1084,2328070.0
2021-11-10 09:30:00,12.2,12.24,12.15,12.2,274116.0,12.1184,12.1581,12.0687,12.1184,274116.0
2021-11-10 09:35:00,12.2,12.21,12.14,12.18,157359.0,12.1184,12.1283,12.0588,12.0985,157359.0
2021-11-10 09:40:00,12.18,12.21,12.16,12.2,200364.0,12.0985,12.1283,12.0786,12.1184,200364.0
2021-11-10 09:45:00,12.21,12.22,12.17,12.2,154593.0,12.1283,12.1382,12.0886,12.1184,154593.0
2021-11-10 09:50:00,12.2,12.21,12.1,12.11,221635.0,12.1184,12.1283,12.019,12.029,221635.0
2021-11-10 09:55:00,12.1,12.1,12.02,12.04,352869.0,12.019,12.019,11.9396,11.9594,352869.0
2021-11-10 10:00:00,12.04,12.09,12.03,12.07,139365.0,11.9594,12.0091,11.9495,11.9892,139365.0
2021-11-10 10:05:00,12.07,12.1,11.99,12.02,424781.0,11.9892,12.019,11.9098,11.9396,424781.0
2021-11-10 10:10:00,12.02,12.04,11.99,12.0,247025.0,11.9396,11.9594,11.9098,11.9197,247025.0
2021-11-10 10:15:00,12.01,12.02,11.95,11.96,242915.0,11.9297,11.9396,11.8701,11.88,242915.0
2021-11-10 10:20:00,11.96,12.02,11.95,12.0,100632.0,11.88,11.9396,11.8701,11.9197,100632.0
2021-11-10 10:25:00,12.0,12.03,11.99,12.02,81349.0,11.9197,11.9495,11.9098,11.9396,81349.0
2021-11-10 10:30:00,12.01,12.02,11.98,12.01,150073.0,11.9297,11.9396,11.8999,11.9297,150073.0
2021-11-10 10:35:00,12.01,12.01,11.98,11.98,77354.0,11.9297,11.9297,11.8999,11.8999,77354.0
2021-11-10 10:40:00,11.98,12.01,11.97,12.0,351515.0,11.8999,11.9297,11.8899,11.9197,351515.0
2021-11-10 10:45:00,11.99,12.02,11.99,12.01,109358.0,11.9098,11.9396,11.9098,11.9297,109358.0
2021-11-10 10:50:00,12.01,12.02,11.99,11.99,94185.0,11.9297,11.9396,11.9098,11.9098,94185.0
2021-11-10 10:55:00,11.99,12.02,11.98,12.01,168076.0,11.9098,11.9396,11.8999,11.9297,168076.0
2021-11-10 11:00:00,12.01,12.02,12.0,12.02,71453.0,11.9297,11.9396,11.9197,11.9396,71453.0
2021-11-10 11:05:00,12.02,12.05,12.01,12.04,301781.0,11.9396,11.9694,11.9297,11.9594,301781.0
2021-11-10 11:10:00,12.04,12.06,12.04,12.05,85563.0,11.9594,11.9793,11.9594,11.9694,85563.0
2021-11-10 11:15:00,12.05,12.06,12.04,12.05,103936.0,11.9694,11.9793,11.9594,11.9694,103936.0
2021-11-10 11:20:00,12.06,12.06,12.05,12.05,23405.0,11.9793,11.9793,11.9694,11.9694,23405.0
2021-11-10 11:25:00,12.05,12.06,12.02,12.04,238123.0,11.9694,11.9793,11.9396,11.9594,238123.0
2021-11-10 11:30:00,12.04,12.11,12.02,12.1,232820.0,11.9594,12.029,11.9396,12.019,232820.0
2021-11-10 11:35:00,12.1,12.13,12.1,12.12,72899.0,12.019,12.0488,12.019,12.0389,72899.0
2021-11-10 11:40:00,12.13,12.16,12.12,12.16,72499.0,12.0488,12.0786,12.0389,12.0786,72499.0
2021-11-10 11:45:00,12.16,12.17,12.15,12.17,68488.0,12.0786,12.0886,12.0687,12.0886,68488.0
2021-11-10 11:50:00,12.17,12.17,12.15,12.15,110004.0,12.0886,12.0886,12.0687,12.0687,110004.0
2021-11-10 11:55:00,12.16,12.17,12.15,12.17,87647.0,12.0786,12.0886,12.0687,12.0886,87647.0
2021-11-10 12:00:00,12.16,12.21,12.16,12.18,150743.0,12.0786,12.1283,12.0786,12.0985,150743.0
2021-11-10 12:05:00,12.18,12.19,12.16,12.17,154477.0,12.0985,12.1084,12.0786,12.0886,154477.0
2021-11-10 12:10:00,12.17,12.17,12.13,12.16,109445.0,12.0886,12.0886,12.0488,12.0786,109445.0
2021-11-10 12:15:00,12.15,12.18,12.15,12.18,80086.0,12.0687,12.0985,12.0687,12.0985,80086.0
2021-11-10 12:20:00,12.18,12.2,12.17,12.2,88588.0,12.0985,12.1184,12.0886,12.1184,88588.0
2021-11-10 12:25:00,12.2,12.2,12.17,12.17,140228.0,12.1184,12.1184,12.0886,12.0886,140228.0
2021-11-10 12:30:00,12.17,12.19,12.17,12.19,57300.0,12.0886,12.1084,12.0886,12.1084,57300.0
2021-11-10 12:35:00,12.19,12.2,12.16,12.17,113490.0,12.1084,12.1184,12.0786,12.0886,113490.0
2021-11-10 12:40:00,12.17,12.2,12.16,12.2,88717.0,12.0886,12.1184,12.0786,12.1184,88717.0
2021-11-10 12:45:00,12.2,12.2,12.18,12.19,51618.0,12.1184,12.1184,12.0985,12.1084,51618.0
2021-11-10 12:50:00,12.19,12.2,12.18,12.2,45125.0,12.1084,12.1184,12.0985,12.1184,45125.0
2021-11-10 12:55:00,12.19,12.2,12.19,12.2,129634.0,12.1084,12.1184,12.1084,12.1184,129634.0
2021-11-10 13:00:00,12.2,12.21,12.18,12.19,202291.0,12.1184,12.1283,12.0985,12.1084,202291.0
2021-11-10 13:05:00,12.19,12.2,12.17,12.2,57970.0,12.1084,12.1184,12.0886,12.1184,57970.0
2021-11-10 13:10:00,12.19,12.21,12.17,12.18,349354.0,12.1084,12.1283,12.0886,12.0985,349354.0
2021-11-10 13:15:00,12.19,12.19,12.15,12.16,65222.0,12.1084,12.1084,12.0687,12.0786,65222.0
2021-11-10 13:20:00,12.15,12.16,12.13,12.13,171276.0,12.0687,12.0786,12.0488,12.0488,171276.0
2021-11-10 13:25:00,12.13,12.18,12.13,12.18,139531.0,12.0488,12.0985,12.0488,12.0985,139531.0
2021-11-10 13:30:00,12.18,12.2,12.17,12.2,188781.0,12.0985,12.1184,12.0886,12.1184,188781.0
2021-11-10 13:35:00,12.2,12.21,12.15,12.19,313812.0,12.1184,12.1283,12.0687,12.1084,313812.0
2021-11-10 13:40:00,12.19,12.21,12.18,12.21,68424.0,12.1084,12.1283,12.0985,12.1283,68424.0
2021-11-10 13:45:00,12.21,12.22,12.2,12.2,54306.0,12.1283,12.1382,12.1184,12.1184,54306.0
2021-11-10 13:50:00,12.2,12.22,12.2,12.21,94546.0,12.1184,12.1382,12.1184,12.1283,94546.0
2021-11-10 13:55:00,12.21,12.22,12.18,12.19,196600.0,12.1283,12.1382,12.0985,12.1084,196600.0
2021-11-10 14:00:00,12.19,12.22,12.17,12.17,203716.0,12.1084,12.1382,12.0886,12.0886,203716.0
2021-11-10 14:05:00,12.18,12.19,12.16,12.19,166364.0,12.0985,12.1084,12.0786,12.1084,166364.0
2021-11-10 14:10:00,12.18,12.19,12.17,12.19,110390.0,12.0985,12.1084,12.0886,12.1084,110390.0
2021-11-10 14:15:00,12.18,12.21,12.18,12.2,186227.0,12.0985,12.1283,12.0985,12.1184,186227.0
2021-11-10 14:20:00,12.2,12.21,12.19,12.19,85848.0,12.1184,12.1283,12.1084,12.1084,85848.0
2021-11-10 14:25:00,12.19,12.2,12.18,12.19,162052.0,12.1084,12.1184,12.0985,12.1084,162052.0
2021-11-10 14:30:00,12.2,12.22,12.19,12.19,184877.0,12.1184,12.1382,12.1084,12.1084,184877.0
2021-11-10 14:35:00,12.19,12.22,12.18,12.2,219727.0,12.1084,12.1382,12.0985,12.1184,219727.0
2021-11-10 14:40:00,12.21,12.21,12.19,12.2,116174.0,12.1283,12.1283,12.1084,12.1184,116174.0
2021-11-10 14:45:00,12.19,12.21,12.18,12.21,202488.0,12.1084,12.1283,12.0985,12.1283,202488.0
2021-11-10 14:50:00,12.21,12.23,12.2,12.23,145733.0,12.1283,12.1482,12.1184,12.1482,145733.0
2021-11-10 14:55:00,12.23,12.24,12.22,12.24,146351.0,12.1482,12.1581,12.1382,12.1581,146351.0
2021-11-10 15:00:00,12.24,12.25,12.23,12.25,164092.0,12.1581,12.168,12.1482,12.168,164092.0
2021-11-10 15:05:00,12.25,12.26,12.24,12.25,598675.0,12.168,12.178,12.1581,12.168,598675.0
2021-11-10 15:10:00,12.25,12.26,12.24,12.26,313817.0,12.168,12.178,12.1581,12.178,313817.0
2021-11-10 15:15:00,12.26,12.27,12.25,12.27,98861.0,12.178,12.1879,12.168,12.1879,98861.0
2021-11-10 15:20:00,12.27,12.3,12.26,12.3,129339.0,12.1879,12.2177,12.178,12.2177,129339.0
2021-11-10 15:25:00,12.29,12.31,12.29,12.29,152735.0,12.2078,12.2276,12.2078,12.2078,152735.0
2021-11-10 15:30:00,12.29,12.33,12.29,12.3,457041.0,12.2078,12.2475,12.2078,12.2177,457041.0
2021-11-10 15:35:00,12.3,12.37,12.3,12.35,1003502.0,12.2177,12.2872,12.2177,12.2674,1003502.0
2021-11-10 15:40:00,12.35,12.36,12.33,12.36,891675.0,12.2674,12.2773,12.2475,12.2773,891675.0
2021-11-10 15:45:00,12.36,12.39,12.35,12.38,1127732.0,12.2773,12.3071,12.2674,12.2972,1127732.0
2021-11-10 15:50:00,12.39,12.39,12.38,12.38,476377.0,12.3071,12.3071,12.2972,12.2972,476377.0
2021-11-10 15:55:00,12.38,12.45,12.38,12.4,2862344.0,12.2972,12.3667,12.2972,12.317,2862344.0
2021-11-11 09:30:00,12.48,12.5,12.22,12.42,261162.0,12.3965,12.4164,12.1382,12.3369,261162.0
2021-11-11 09:35:00,12.41,12.42,12.34,12.35,288415.0,12.327,12.3369,12.2574,12.2674,288415.0
2021-11-11 09:40:00,12.35,12.37,12.32,12.37,89772.0,12.2674,12.2872,12.2376,12.2872,89772.0
2021-11-11 09:45:00,12.37,12.38,12.35,12.38,166174.0,12.2872,12.2972,12.2674,12.2972,166174.0
2021-11-11 09:50:00,12.38,12.4,12.37,12.38,112164.0,12.2972,12.317,12.2872,12.2972,112164.0
2021-11-11 09:55:00,12.39,12.4,12.38,12.38,207620.0,12.3071,12.317,12.2972,12.2972,207620.0
2021-11-11 10:00:00,12.38,12.4,12.34,12.37,277105.0,12.2972,12.317,12.2574,12.2872,277105.0
2021-11-11 10:05:00,12.37,12.39,12.35,12.37,574527.0,12.2872,12.3071,12.2674,12.2872,574527.0
2021-11-11 10:10:00,12.38,12.4,12.37,12.38,149935.0,12.2972,12.317,12.2872,12.2972,149935.0
2021-11-11 10:15:00,12.38,12.39,12.36,12.37,64136.0,12.2972,12.3071,12.2773,12.2872,64136.0
2021-11-11 10:20:00,12.37,12.39,12.35,12.36,1193790.0,12.2872,12.3071,12.2674,12.2773,1193790.0
2021-11-11 10:25:00,12.37,12.37,12.29,12.36,751865.0,12.2872,12.2872,12.2078,12.2773,751865.0
2021-11-11 10:30:00,12.35,12.38,12.33,12.35,273820.0,12.2674,12.2972,12.2475,12.2674,273820.0
2021-11-11 10:35:00,12.36,12.39,12.29,12.3,238657.0,12.2773,12.3071,12.2078,12.2177,238657.0
2021-11-11 10:40:00,12.3,12.3,12.2,12.21,2984144.0,12.2177,12.2177,12.1184,12.1283,2984144.0
2021-11-11 10:45:00,12.21,12.26,12.19,12.21,464693.0,12.1283,12.178,12.1084,12.1283,464693.0
2021-11-11 10:50:00,12.21,12.24,12.2,12.21,166891.0,12.1283,12.1581,12.1184,12.1283,166891.0
2021-11-11 10:55:00,12.21,12.26,12.21,12.24,125885.0,12.1283,12.178,12.1283,12.1581,125885.0
2021-11-11 11:00:00,12.25,12.28,12.23,12.26,839679.0,12.168,12.1978,12.1482,12.178,839679.0
2021-11-11 11:05:00,12.26,12.27,12.21,12.24,382240.0,12.178,12.1879,12.1283,12.1581,382240.0
2021-11-11 11:10:00,12.24,12.26,12.23,12.24,151711.0,12.1581,12.178,12.1482,12.1581,151711.0
2021-11-11 11:15:00,12.24,12.27,12.23,12.27,100750.0,12.1581,12.1879,12.1482,12.1879,100750.0
2021-11-11 11:20:00,12.27,12.27,12.24,12.25,88322.0,12.1879,12.1879,12.1581,12.168,88322.0
2021-11-11 11:25:00,12.25,12.25,12.2,12.21,99462.0,12.168,12.168,12.1184,12.1283,99462.0
2021-11-11 11:30:00,12.21,12.22,12.19,12.2,91086.0,12.1283,12.1382,12.1084,12.1184,91086.0
2021-11-11 11:35:00,12.21,12.21,12.19,12.19,82066.0,12.1283,12.1283,12.1084,12.1084,82066.0
2021-11-11 11:40:00,12.2,12.2,12.17,12.19,208205.0,12.1184,12.1184,12.0886,12.1084,208205.0
2021-11-11 11:45:00,12.19,12.23,12.18,12.23,110557.0,12.1084,12.1482,12.0985,12.1482,110557.0
2021-11-11 11:50:00,12.23,12.26,12.22,12.26,64008.0,12.1482,12.178,12.1382,12.178,64008.0
2021-11-11 11:55:00,12.26,12.28,12.26,12.28,66937.0,12.178,12.1978,12.178,12.1978,66937.0
2021-11-11 12:00:00,12.28,12.29,12.27,12.29,39461.0,12.1978,12.2078,12.1879,12.2078,39461.0
2021-11-11 12:05:00,12.29,12.3,12.28,12.29,74467.0,12.2078,12.2177,12.1978,12.2078,74467.0
2021-11-11 12:10:00,12.29,12.29,12.28,12.29,33350.0,12.2078,12.2078,12.1978,12.2078,33350.0
2021-11-11 12:15:00,12.29,12.3,12.28,12.29,62868.0,12.2078,12.2177,12.1978,12.2078,62868.0
2021-11-11 12:20:00,12.29,12.33,12.29,12.32,94584.0,12.2078,12.2475,12.2078,12.2376,94584.0
2021-11-11 12:25:00,12.32,12.38,12.31,12.38,170283.0,12.2376,12.2972,12.2276,12.2972,170283.0
2021-11-11 12:30:00,12.38,12.4,12.37,12.4,330826.0,12.2972,12.317,12.2872,12.317,330826.0
2021-11-11 12:35:00,12.4,12.42,12.39,12.42,80569.0,12.317,12.3369,12.3071,12.3369,80569.0
2021-11-11 12:40:00,12.41,12.42,12.41,12.41,54802.0,12.327,12.3369,12.327,12.327,54802.0
2021-11-11 12:45:00,12.42,12.43,12.4,12.42,71678.0,12.3369,12.3468,12.317,12.3369,71678.0
2021-11-11 12:50:00,12.42,12.42,12.41,12.42,12915.0,12.3369,12.3369,12.327,12.3369,12915.0
2021-11-11 12:55:00,12.41,12.42,12.4,12.41,55908.0,12.327,12.3369,12.317,12.327,55908.0
2021-11-11 13:00:00,12.41,12.43,12.38,12.38,149225.0,12.327,12.3468,12.2972,12.2972,149225.0
2021-11-11 13:05:00,12.38,12.42,12.37,12.42,96563.0,12.2972,12.3369,12.2872,12.3369,96563.0
2021-11-11 13:10:00,12.42,12.43,12.41,12.43,66084.0,12.3369,12.3468,12.327,12.3468,66084.0
2021-11-11 13:15:00,12.43,12.44,12.4,12.41,216530.0,12.3468,12.3568,12.317,12.327,216530.0
2021-11-11 13:20:00,12.4,12.42,12.38,12.41,205311.0,12.317,12.3369,12.2972,12.327,205311.0
2021-11-11 13:25:00,12.4,12.41,12.39,12.39,97779.0,12.317,12.327,12.3071,12.3071,97779.0
2021-11-11 13:30:00,12.4,12.4,12.39,12.4,17877.0,12.317,12.317,12.3071,12.317,17877.0
2021-11-11 13:35:00,12.4,12.4,12.38,12.38,29719.0,12.317,12.317,12.2972,12.2972,29719.0
2021-11-11 13:40:00,12.38,12.39,12.37,12.38,61389.0,12.2972,12.3071,12.2872,12.2972,61389.0
2021-11-11 13:45:00,12.38,12.39,12.38,12.38,22154.0,12.2972,12.3071,12.2972,12.2972,22154.0
2021-11-11 13:50:00,12.38,12.4,12.38,12.4,79368.0,12.2972,12.317,12.2972,12.317,79368.0
2021-11-11 13:55:00,12.4,12.41,12.4,12.41,56823.0,12.317,12.327,12.317,12.327,56823.0
2021-11-11 14:00:00,12.41,12.42,12.4,12.42,52769.0,12.327,12.3369,12.317,12.3369,52769.0
2021-11-11 14:05:00,12.42,12.43,12.41,12.43,45875.0,12.3369,12.3468,12.327,12.3468,45875.0
2021-11-11 14:10:00,12.43,12.44,12.42,12.44,29792.0,12.3468,12.3568,12.3369,12.3568,29792.0
2021-11-11 14:15:00,12.44,12.44,12.43,12.44,10809.0,12.3568,12.3568,12.3468,12.3568,10809.0
2021-11-11 14:20:00,12.44,12.45,12.42,12.43,69930.0,12.3568,12.3667,12.3369,12.3468,69930.0
2021-11-11 14:25:00,12.42,12.43,12.41,12.42,74162.0,12.3369,12.3468,12.327,12.3369,74162.0
2021-11-11 14:30:00,12.43,12.43,12.41,12.42,20443.0,12.3468,12.3468,12.327,12.3369,20443.0
2021-11-11 14:35:00,12.42,12.43,12.41,12.43,86436.0,12.3369,12.3468,12.327,12.3468,86436.0
2021-11-11 14:40:00,12.43,12.43,12.41,12.41,58680.0,12.3468,12.3468,12.327,12.327,58680.0
2021-11-11 14:45:00,12.42,12.42,12.39,12.4,135288.0,12.3369,12.3369,12.3071,12.317,135288.0
2021-11-11 14:50:00,12.4,12.4,12.37,12.38,85934.0,12.317,12.317,12.2872,12.2972,85934.0
2021-11-11 14:55:00,12.38,12.4,12.37,12.4,459408.0,12.2972,12.317,12.2872,12.317,459408.0
2021-11-11 15:00:00,12.4,12.4,12.35,12.36,219993.0,12.317,12.317,12.2674,12.2773,219993.0
2021-11-11 15:05:00,12.36,12.38,12.35,12.37,77109.0,12.2773,12.2972,12.2674,12.2872,77109.0
2021-11-11 15:10:00,12.38,12.38,12.36,12.38,78378.0,12.2972,12.2972,12.2773,12.2972,78378.0
2021-11-11 15:15:00,12.37,12.39,12.37,12.38,80458.0,12.2872,12.3071,12.2872,12.2972,80458.0
2021-11-11 15:20:00,12.38,12.39,12.38,12.39,65158.0,12.2972,12.3071,12.2972,12.3071,65158.0
2021-11-11 15:25:00,12.38,12.4,12.37,12.38,198608.0,12.2972,12.317,12.2872,12.2972,198608.0
2021-11-11 15:30:00,12.38,12.39,12.37,12.38,102506.0,12.2972,12.3071,12.2872,12.2972,102506.0
2021-11-11 15:35:00,12.38,12.39,12.36,12.38,102765.0,12.2972,12.3071,12.2773,12.2972,102765.0
2021-11-11 15:40:00,12.38,12.4,12.37,12.38,128152.0,12.2972,12.317,12.2872,12.2972,128152.0
2021-11-11 15:45:00,12.38,12.38,12.35,12.35,83615.0,12.2972,12.2972,12.2674,12.2674,83615.0
2021-11-11 15:50:00,12.36,12.36,12.34,12.35,261290.0,12.2773,12.2773,12.2574,12.2674,261290.0
2021-11-11 15:55:00,12.34,12.35,12.34,12.35,371783.0,12.2574,12.2674,12.2574,12.2674,371783.0
2021-11-12 09:30:00,12.39,12.45,12.26,12.29,265445.0,12.3071,12.3667,12.178,12.2078,265445.0
2021-11-12 09:35:00,12.29,12.33,12.29,12.32,149453.0,12.2078,12.2475,12.2078,12.2376,149453.0
2021-11-12 09:40:00,12.33,12.33,12.3,12.3,57365.0,12.2475,12.2475,12.2177,12.2177,57365.0
2021-11-12 09:45:00,12.3,12.31,12.27,12.28,195124.0,12.2177,12.2276,12.1879,12.1978,195124.0
2021-11-12 09:50:00,12.29,12.29,12.27,12.29,50322.0,12.2078,12.2078,12.1879,12.2078,50322.0
2021-11-12 09:55:00,12.28,12.29,12.22,12.23,102889.0,12.1978,12.2078,12.1382,12.1482,102889.0
2021-11-12 10:00:00,12.24,12.24,12.17,12.18,177014.0,12.1581,12.1581,12.0886,12.0985,177014.0
2021-11-12 10:05:00,12.18,12.18,12.14,12.16,180253.0,12.0985,12.0985,12.0588,12.0786,180253.0
2021-11-12 10:10:00,12.16,12.18,12.15,12.18,55606.0,12.0786,12.0985,12.0687,12.0985,55606.0
2021-11-12 10:15:00,12.17,12.2,12.17,12.19,75878.0,12.0886,12.1184,12.0886,12.1084,75878.0
2021-11-12 10:20:00,12.19,12.2,12.13,12.13,239554.0,12.1084,12.1184,12.0488,12.0488,239554.0
2021-11-12 10:25:00,12.13,12.13,12.05,12.08,328659.0,12.0488,12.0488,11.9694,11.9992,328659.0
2021-11-12 10:30:00,12.09,12.09,12.04,12.09,427621.0,12.0091,12.0091,11.9594,12.0091,427621.0
2021-11-12 10:35:00,12.09,12.12,12.07,12.1,99302.0,12.0091,12.0389,11.9892,12.019,99302.0
2021-11-12 10:40:00,12.1,12.12,12.08,12.12,151839.0,12.019,12.0389,11.9992,12.0389,151839.0
2021-11-12 10:45:00,12.12,12.12,12.07,12.08,128186.0,12.0389,12.0389,11.9892,11.9992,128186.0
2021-11-12 10:50:00,12.08,12.1,12.07,12.1,104205.0,11.9992,12.019,11.9892,12.019,104205.0
2021-11-12 10:55:00,12.1,12.14,12.1,12.13,194873.0,12.019,12.0588,12.019,12.0488,194873.0
2021-11-12 11:00:00,12.13,12.14,12.11,12.12,53980.0,12.0488,12.0588,12.029,12.0389,53980.0
2021-11-12 11:05:00,12.12,12.14,12.1,12.12,121269.0,12.0389,12.0588,12.019,12.0389,121269.0
2021-11-12 11:10:00,12.12,12.12,12.09,12.12,65322.0,12.0389,12.0389,12.0091,12.0389,65322.0
2021-11-12 11:15:00,12.12,12.16,12.11,12.15,287715.0,12.0389,12.0786,12.029,12.0687,287715.0
2021-11-12 11:20:00,12.15,12.18,12.14,12.17,97485.0,12.0687,12.0985,12.0588,12.0886,97485.0
2021-11-12 11:25:00,12.17,12.18,12.15,12.18,66338.0,12.0886,12.0985,12.0687,12.0985,66338.0
2021-11-12 11:30:00,12.18,12.2,12.16,12.2,92760.0,12.0985,12.1184,12.0786,12.1184,92760.0
2021-11-12 11:35:00,12.2,12.21,12.19,12.2,31154.0,12.1184,12.1283,12.1084,12.1184,31154.0
2021-11-12 11:40:00,12.21,12.21,12.19,12.19,126019.0,12.1283,12.1283,12.1084,12.1084,126019.0
2021-11-12 11:45:00,12.2,12.21,12.19,12.2,280361.0,12.1184,12.1283,12.1084,12.1184,280361.0
2021-11-12 11:50:00,12.2,12.2,12.18,12.19,73004.0,12.1184,12.1184,12.0985,12.1084,73004.0
2021-11-12 11:55:00,12.19,12.19,12.17,12.18,163814.0,12.1084,12.1084,12.0886,12.0985,163814.0
2021-11-12 12:00:00,12.19,12.2,12.17,12.18,74488.0,12.1084,12.1184,12.0886,12.0985,74488.0
2021-11-12 12:05:00,12.17,12.18,12.17,12.18,78527.0,12.0886,12.0985,12.0886,12.0985,78527.0
2021-11-12 12:10:00,12.18,12.19,12.17,12.18,77077.0,12.0985,12.1084,12.0886,12.0985,77077.0
2021-11-12 12:15:00,12.18,12.19,12.17,12.18,56822.0,12.0985,12.1084,12.0886,12.0985,56822.0
2021-11-12 12:20:00,12.17,12.18,12.16,12.17,61393.0,12.0886,12.0985,12.0786,12.0886,61393.0
2021-11-12 12:25:00,12.17,12.18,12.17,12.18,16590.0,12.0886,12.0985,12.0886,12.0985,16590.0
2021-11-12 12:30:00,12.18,12.18,12.17,12.18,19443.0,12.0985,12.0985,12.0886,12.0985,19443.0
2021-11-12 12:35:00,12.18,12.2,12.17,12.2,86402.0,12.0985,12.1184,12.0886,12.1184,86402.0
2021-11-12 12:40:00,12.2,12.2,12.18,12.19,29595.0,12.1184,12.1184,12.0985,12.1084,29595.0
2021-11-12 12:45:00,12.19,12.19,12.17,12.18,31852.0,12.1084,12.1084,12.0886,12.0985,31852.0
2021-11-12 12:50:00,12.18,12.18,12.16,12.18,41879.0,12.0985,12.0985,12.0786,12.0985,41879.0
2021-11-12 12:55:00,12.18,12.18,12.17,12.18,10579.0,12.0985,12.0985,12.0886,12.0985,10579.0
2021-11-12 13:00:00,12.18,12.18,12.16,12.18,53165.0,12.0985,12.0985,12.0786,12.0985,53165.0
2021-11-12 13:05:00,12.18,12.2,12.18,12.19,35366.0,12.0985,12.1184,12.0985,12.1084,35366.0
2021-11-12 13:10:00,12.19,12.19,12.18,12.19,5523.0,12.1084,12.1084,12.0985,12.1084,5523.0
2021-11-12 13:15:00,12.18,12.22,12.18,12.21,167845.0,12.0985,12.1382,12.0985,12.1283,167845.0
2021-11-12 13:20:00,12.22,12.22,12.2,12.21,24271.0,12.1382,12.1382,12.1184,12.1283,24271.0
2021-11-12 13:25:00,12.2,12.21,12.19,12.2,77427.0,12.1184,12.1283,12.1084,12.1184,77427.0
2021-11-12 13:30:00,12.2,12.2,12.15,12.16,97577.0,12.1184,12.1184,12.0687,12.0786,97577.0
2021-11-12 13:35:00,12.15,12.17,12.15,12.16,247317.0,12.0687,12.0886,12.0687,12.0786,247317.0
2021-11-12 13:40:00,12.16,12.19,12.16,12.18,83892.0,12.0786,12.1084,12.0786,12.0985,83892.0
2021-11-12 13:45:00,12.18,12.19,12.16,12.19,72144.0,12.0985,12.1084,12.0786,12.1084,72144.0
2021-11-12 13:50:00,12.19,12.19,12.18,12.19,10911.0,12.1084,12.1084,12.0985,12.1084,10911.0
2021-11-12 13:55:00,12.19,12.21,12.18,12.2,55309.0,12.1084,12.1283,12.0985,12.1184,55309.0
2021-11-12 14:00:00,12.2,12.2,12.18,12.19,49693.0,12.1184,12.1184,12.0985,12.1084,49693.0
2021-11-12 14:05:00,12.18,12.19,12.18,12.19,19781.0,12.0985,12.1084,12.0985,12.1084,19781.0
2021-11-12 14:10:00,12.18,12.19,12.18,12.18,24984.0,12.0985,12.1084,12.0985,12.0985,24984.0
2021-11-12 14:15:00,12.18,12.22,12.18,12.21,105282.0,12.0985,12.1382,12.0985,12.1283,105282.0
2021-11-12 14:20:00,12.21,12.22,12.2,12.21,72429.0,12.1283,12.1382,12.1184,12.1283,72429.0
2021-11-12 14:25:00,12.2,12.22,12.2,12.21,82473.0,12.1184,12.1382,12.1184,12.1283,82473.0
2021-11-12 14:30:00,12.21,12.22,12.19,12.19,53150.0,12.1283,12.1382,12.1084,12.1084,53150.0
2021-11-12 14:35:00,12.2,12.2,12.18,12.18,58185.0,12.1184,12.1184,12.0985,12.0985,58185.0
2021-11-12 14:40:00,12.18,12.2,12.18,12.2,84173.0,12.0985,12.1184,12.0985,12.1184,84173.0
2021-11-12 14:45:00,12.2,12.2,12.18,12.18,45687.0,12.1184,12.1184,12.0985,12.0985,45687.0
2021-11-12 14:50:00,12.18,12.19,12.18,12.19,37423.0,12.0985,12.1084,12.0985,12.1084,37423.0
2021-11-12 14:55:00,12.18,12.22,12.18,12.21,164471.0,12.0985,12.1382,12.0985,12.1283,164471.0
2021-11-12 15:00:00,12.21,12.22,12.2,12.21,72213.0,12.1283,12.1382,12.1184,12.1283,72213.0
2021-11-12 15:05:00,12.2,12.24,12.2,12.22,144356.0,12.1184,12.1581,12.1184,12.1382,144356.0
2021-11-12 15:10:00,12.22,12.23,12.2,12.21,106119.0,12.1382,12.1482,12.1184,12.1283,106119.0
2021-11-12 15:15:00,12.21,12.22,12.19,12.2,76461.0,12.1283,12.1382,12.1084,12.1184,76461.0
2021-11-12 15:20:00,12.2,12.23,12.2,12.23,107044.0,12.1184,12.1482,12.1184,12.1482,107044.0
2021-11-12 15:25:00,12.23,12.26,12.22,12.25,124621.0,12.1482,12.178,12.1382,12.168,124621.0
2021-11-12 15:30:00,12.25,12.26,12.24,12.25,55541.0,12.168,12.178,12.1581,12.168,55541.0
2021-11-12 15:35:00,12.24,12.26,12.23,12.26,177644.0,12.1581,12.178,12.1482,12.178,177644.0
2021-11-12 15:40:00,12.25,12.27,12.25,12.27,66123.0,12.168,12.1879,12.168,12.1879,66123.0
2021-11-12 15:45:00,12.27,12.27,12.25,12.25,71028.0,12.1879,12.1879,12.168,12.168,71028.0
2021-11-12 15:50:00,12.26,12.26,12.24,12.24,137464.0,12.178,12.178,12.1581,12.1581,137464.0
2021-11-12 15:55:00,12.25,12.28,12.24,12.26,430611.0,12.168,12.1978,12.1581,12.178,430611.0
2021-11-15 09:30:00,12.28,12.28,12.24,12.25,174240.0,12.1978,12.1978,12.1581,12.168,174240.0
2021-11-15 09:35:00,12.24,12.35,12.24,12.34,60041.0,12.1581,12.2674,12.1581,12.2574,60041.0
2021-11-15 09:40:00,12.34,12.35,12.3,12.33,61287.0,12.2574,12.2674,12.2177,12.2475,61287.0
2021-11-15 09:45:00,12.33,12.34,12.29,12.3,78676.0,12.2475,12.2574,12.2078,12.2177,78676.0
2021-11-15 09:50:00,12.31,12.32,12.26,12.27,67603.0,12.2276,12.2376,12.178,12.1879,67603.0
2021-11-15 09:55:00,12.27,12.28,12.25,12.27,39810.0,12.1879,12.1978,12.168,12.1879,39810.0
2021-11-15 10:00:00,12.27,12.29,12.25,12.26,37672.0,12.1879,12.2078,12.168,12.178,37672.0
2021-11-15 10:05:00,12.26,12.26,12.24,12.25,35821.0,12.178,12.178,12.1581,12.168,35821.0
2021-11-15 10:10:00,12.26,12.27,12.24,12.26,50148.0,12.178,12.1879,12.1581,12.178,50148.0
2021-11-15 10:15:00,12.26,12.26,12.24,12.25,16063.0,12.178,12.178,12.1581,12.168,16063.0
2021-11-15 10:20:00,12.24,12.27,12.24,12.27,40931.0,12.1581,12.1879,12.1581,12.1879,40931.0
2021-11-15 10:25:00,12.26,12.27,12.25,12.25,68232.0,12.178,12.1879,12.168,12.168,68232.0
2021-11-15 10:30:00,12.26,12.26,12.23,12.24,41641.0,12.178,12.178,12.1482,12.1581,41641.0
2021-11-15 10:35:00,12.25,12.25,12.24,12.24,6621.0,12.168,12.168,12.1581,12.1581,6621.0
2021-11-15 10:40:00,12.25,12.26,12.24,12.25,17035.0,12.168,12.178,12.1581,12.168,17035.0
2021-11-15 10:45:00,12.26,12.27,12.25,12.25,41555.0,12.178,12.1879,12.168,12.168,41555.0
2021-11-15 10:50:00,12.26,12.26,12.25,12.26,9315.0,12.178,12.178,12.168,12.178,9315.0
2021-11-15 10:55:00,12.26,12.28,12.25,12.28,29238.0,12.178,12.1978,12.168,12.1978,29238.0
2021-11-15 11:00:00,12.28,12.3,12.27,12.28,148923.0,12.1978,12.2177,12.1879,12.1978,148923.0
2021-11-15 11:05:00,12.28,12.29,12.27,12.29,29300.0,12.1978,12.2078,12.1879,12.2078,29300.0
2021-11-15 11:10:00,12.28,12.29,12.28,12.29,7195.0,12.1978,12.2078,12.1978,12.2078,7195.0
2021-11-15 11:15:00,12.29,12.3,12.28,12.3,52288.0,12.2078,12.2177,12.1978,12.2177,52288.0
2021-11-15 11:20:00,12.3,12.31,12.29,12.3,25301.0,12.2177,12.2276,12.2078,12.2177,25301.0
2021-11-15 11:25:00,12.3,12.31,12.3,12.3,8940.0,12.2177,12.2276,12.2177,12.2177,8940.0
2021-11-15 11:30:00,12.31,12.31,12.3,12.31,22806.0,12.2276,12.2276,12.2177,12.2276,22806.0
2021-11-15 11:35:00,12.31,12.32,12.3,12.32,40205.0,12.2276,12.2376,12.2177,12.2376,40205.0
2021-11-15 11:40:00,12.32,12.32,12.28,12.29,86120.0,12.2376,12.2376,12.1978,12.2078,86120.0
2021-11-15 11:45:00,12.29,12.29,12.26,12.28,66386.0,12.2078,12.2078,12.178,12.1978,66386.0
2021-11-15 11:50:00,12.27,12.28,12.26,12.27,70289.0,12.1879,12.1978,12.178,12.1879,70289.0
2021-11-15 11:55:00,12.28,12.3,12.27,12.29,39709.0,12.1978,12.2177,12.1879,12.2078,39709.0
2021-11-15 12:00:00,12.29,12.31,12.29,12.3,28414.0,12.2078,12.2276,12.2078,12.2177,28414.0
2021-11-15 12:05:00,12.3,12.32,12.3,12.3,34674.0,12.2177,12.2376,12.2177,12.2177,34674.0
2021-11-15 12:10:00,12.3,12.31,12.3,12.31,11298.0,12.2177,12.2276,12.2177,12.2276,11298.0
2021-11-15 12:15:00,12.31,12.31,12.3,12.3,6225.0,12.2276,12.2276,12.2177,12.2177,6225.0
2021-11-15 12:20:00,12.3,12.31,12.29,12.3,55748.0,12.2177,12.2276,12.2078,12.2177,55748.0
2021-11-15 12:25:00,12.3,12.31,12.3,12.31,4537.0,12.2177,12.2276,12.2177,12.2276,4537.0
2021-11-15 12:30:00,12.31,12.32,12.3,12.32,24000.0,12.2276,12.2376,12.2177,12.2376,24000.0
2021-11-15 12:35:00,12.31,12.32,12.3,12.31,16448.0,12.2276,12.2376,12.2177,12.2276,16448.0
2021-11-15 12:40:00,12.31,12.31,12.3,12.31,3926.0,12.2276,12.2276,12.2177,12.2276,3926.0
2021-11-15 12:45:00,12.3,12.32,12.3,12.3,35984.0,12.2177,12.2376,12.2177,12.2177,35984.0
2021-11-15 12:50:00,12.3,12.34,12.3,12.32,304312.0,12.2177,12.2574,12.2177,12.2376,304312.0
2021-11-15 12:55:00,12.32,12.32,12.3,12.3,72554.0,12.2376,12.2376,12.2177,12.2177,72554.0
2021-11-15 13:00:00,12.3,12.31,12.28,12.28,48933.0,12.2177,12.2276,12.1978,12.1978,48933.0
2021-11-15 13:05:00,12.28,12.29,12.27,12.28,98668.0,12.1978,12.2078,12.1879,12.1978,98668.0
2021-11-15 13:10:00,12.28,12.31,12.28,12.3,83164.0,12.1978,12.2276,12.1978,12.2177,83164.0
2021-11-15 13:15:00,12.29,12.3,12.29,12.29,12095.0,12.2078,12.2177,12.2078,12.2078,12095.0
2021-11-15 13:20:00,12.29,12.3,12.29,12.29,21838.0,12.2078,12.2177,12.2078,12.2078,21838.0
2021-11-15 13:25:00,12.3,12.31,12.29,12.3,48608.0,12.2177,12.2276,12.2078,12.2177,48608.0
2021-11-15 13:30:00,12.3,12.38,12.3,12.35,291754.0,12.2177,12.2972,12.2177,12.2674,291754.0
2021-11-15 13:35:00,12.35,12.35,12.33,12.34,104572.0,12.2674,12.2674,12.2475,12.2574,104572.0
2021-11-15 13:40:00,12.34,12.37,12.33,12.37,77068.0,12.2574,12.2872,12.2475,12.2872,77068.0
2021-11-15 13:45:00,12.37,12.37,12.35,12.35,201657.0,12.2872,12.2872,12.2674,12.2674,201657.0
2021-11-15 13:50:00,12.36,12.37,12.34,12.37,51249.0,12.2773,12.2872,12.2574,12.2872,51249.0
2021-11-15 13:55:00,12.37,12.37,12.36,12.37,36974.0,12.2872,12.2872,12.2773,12.2872,36974.0
2021-11-15 14:00:00,12.37,12.38,12.36,12.37,48091.0,12.2872,12.2972,12.2773,12.2872,48091.0
2021-11-15 14:05:00,12.37,12.38,12.36,12.38,59214.0,12.2872,12.2972,12.2773,12.2972,59214.0
2021-11-15 14:10:00,12.37,12.38,12.34,12.35,23440.0,12.2872,12.2972,12.2574,12.2674,23440.0
2021-11-15 14:15:00,12.35,12.36,12.34,12.36,29546.0,12.2674,12.2773,12.2574,12.2773,29546.0
2021-11-15 14:20:00,12.36,12.39,12.35,12.38,51231.0,12.2773,12.3071,12.2674,12.2972,51231.0
2021-11-15 14:25:00,12.38,12.4,12.37,12.4,104023.0,12.2972,12.317,12.2872,12.317,104023.0
2021-11-15 14:30:00,12.4,12.4,12.39,12.4,46295.0,12.317,12.317,12.3071,12.317,46295.0
2021-11-15 14:35:00,12.4,12.4,12.39,12.4,14715.0,12.317,12.317,12.3071,12.317,14715.0
2021-11-15 14:40:00,12.39,12.4,12.34,12.35,366922.0,12.3071,12.317,12.2574,12.2674,366922.0
2021-11-15 14:45:00,12.34,12.36,12.31,12.31,233639.0,12.2574,12.2773,12.2276,12.2276,233639.0
2021-11-15 14:50:00,12.31,12.33,12.3,12.33,121769.0,12.2276,12.2475,12.2177,12.2475,121769.0
2021-11-15 14:55:00,12.33,12.33,12.32,12.33,21048.0,12.2475,12.2475,12.2376,12.2475,21048.0
2021-11-15 15:00:00,12.33,12.34,12.31,12.33,92851.0,12.2475,12.2574,12.2276,12.2475,92851.0
2021-11-15 15:05:00,12.33,12.34,12.32,12.33,45962.0,12.2475,12.2574,12.2376,12.2475,45962.0
2021-11-15 15:10:00,12.34,12.35,12.32,12.35,74847.0,12.2574,12.2674,12.2376,12.2674,74847.0
2021-11-15 15:15:00,12.34,12.35,12.34,12.34,36576.0,12.2574,12.2674,12.2574,12.2574,36576.0
2021-11-15 15:20:00,12.35,12.36,12.34,12.36,52614.0,12.2674,12.2773,12.2574,12.2773,52614.0
2021-11-15 15:25:00,12.36,12.37,12.35,12.37,58207.0,12.2773,12.2872,12.2674,12.2872,58207.0
2021-11-15 15:30:00,12.37,12.37,12.36,12.37,34698.0,12.2872,12.2872,12.2773,12.2872,34698.0
2021-11-15 15:35:00,12.37,12.37,12.35,12.36,90322.0,12.2872,12.2872,12.2674,12.2773,90322.0
2021-11-15 15:40:00,12.36,12.37,12.35,12.36,111932.0,12.2773,12.2872,12.2674,12.2773,111932.0
2021-11-15 15:45:00,12.35,12.37,12.34,12.37,203195.0,12.2674,12.2872,12.2574,12.2872,203195.0
2021-11-15 15:50:00,12.36,12.38,12.35,12.36,265280.0,12.2773,12.2972,12.2674,12.2773,265280.0
2021-11-15 15:55:00,12.36,12.38,12.36,12.38,558586.0,12.2773,12.2972,12.2773,12.2972,558586.0
2021-11-16 09:30:00,12.38,12.39,12.31,12.38,112395.0,12.2972,12.3071,12.2276,12.2972,112395.0
2021-11-16 09:35:00,12.38,12.41,12.36,12.4,111080.0,12.2972,12.327,12.2773,12.317,111080.0
2021-11-16 09:40:00,12.4,12.42,12.39,12.4,80351.0,12.317,12.3369,12.3071,12.317,80351.0
2021-11-16 09:45:00,12.41,12.41,12.36,12.39,76190.0,12.327,12.327,12.2773,12.3071,76190.0
2021-11-16 09:50:00,12.4,12.4,12.37,12.39,44007.0,12.317,12.317,12.2872,12.3071,44007.0
2021-11-16 09:55:00,12.38,12.4,12.36,12.37,35181.0,12.2972,12.317,12.2773,12.2872,35181.0
2021-11-16 10:00:00,12.38,12.38,12.34,12.35,29274.0,12.2972,12.2972,12.2574,12.2674,29274.0
2021-11-16 10:05:00,12.35,12.35,12.31,12.32,47774.0,12.2674,12.2674,12.2276,12.2376,47774.0
2021-11-16 10:10:00,12.32,12.34,12.31,12.32,155716.0,12.2376,12.2574,12.2276,12.2376,155716.0
2021-11-16 10:15:00,12.32,12.32,12.3,12.32,101540.0,12.2376,12.2376,12.2177,12.2376,101540.0
2021-11-16 10:20:00,12.32,12.32,12.31,12.32,38355.0,12.2376,12.2376,12.2276,12.2376,38355.0
2021-11-16 10:25:00,12.32,12.32,12.3,12.32,87469.0,12.2376,12.2376,12.2177,12.2376,87469.0
2021-11-16 10:30:00,12.32,12.34,12.31,12.32,110079.0,12.2376,12.2574,12.2276,12.2376,110079.0
2021-11-16 10:35:00,12.33,12.34,12.32,12.33,104461.0,12.2475,12.2574,12.2376,12.2475,104461.0
2021-11-16 10:40:00,12.33,12.34,12.32,12.33,56236.0,12.2475,12.2574,12.2376,12.2475,56236.0
2021-11-16 10:45:00,12.33,12.33,12.31,12.31,21759.0,12.2475,12.2475,12.2276,12.2276,21759.0
2021-11-16 10:50:00,12.31,12.32,12.28,12.3,65672.0,12.2276,12.2376,12.1978,12.2177,65672.0
2021-11-16 10:55:00,12.3,12.3,12.28,12.29,18451.0,12.2177,12.2177,12.1978,12.2078,18451.0
2021-11-16 11:00:00,12.29,12.29,12.26,12.27,69824.0,12.2078,12.2078,12.178,12.1879,69824.0
2021-11-16 11:05:00,12.26,12.28,12.26,12.26,72949.0,12.178,12.1978,12.178,12.178,72949.0
2021-11-16 11:10:00,12.27,12.27,12.22,12.23,96399.0,12.1879,12.1879,12.1382,12.1482,96399.0
2021-11-16 11:15:00,12.22,12.24,12.21,12.23,152356.0,12.1382,12.1581,12.1283,12.1482,152356.0
2021-11-16 11:20:00,12.23,12.24,12.22,12.23,110375.0,12.1482,12.1581,12.1382,12.1482,110375.0
2021-11-16 11:25:00,12.24,12.24,12.23,12.23,13760.0,12.1581,12.1581,12.1482,12.1482,13760.0
2021-11-16 11:30:00,12.24,12.25,12.23,12.24,30032.0,12.1581,12.168,12.1482,12.1581,30032.0
2021-11-16 11:35:00,12.24,12.26,12.23,12.24,75552.0,12.1581,12.178,12.1482,12.1581,75552.0
2021-11-16 11:40:00,12.24,12.25,12.23,12.25,36397.0,12.1581,12.168,12.1482,12.168,36397.0
2021-11-16 11:45:00,12.25,12.25,12.24,12.25,21363.0,12.168,12.168,12.1581,12.168,21363.0
2021-11-16 11:50:00,12.25,12.26,12.24,12.26,81244.0,12.168,12.178,12.1581,12.178,81244.0
2021-11-16 11:55:00,12.26,12.26,12.24,12.25,26653.0,12.178,12.178,12.1581,12.168,26653.0
2021-11-16 12:00:00,12.25,12.26,12.24,12.26,23806.0,12.168,12.178,12.1581,12.178,23806.0
2021-11-16 12:05:00,12.25,12.28,12.25,12.27,98713.0,12.168,12.1978,12.168,12.1879,98713.0
2021-11-16 12:10:00,12.27,12.28,12.26,12.28,63131.0,12.1879,12.1978,12.178,12.1978,63131.0
2021-11-16 12:15:00,12.28,12.29,12.27,12.29,18870.0,12.1978,12.2078,12.1879,12.2078,18870.0
2021-11-16 12:20:00,12.29,12.29,12.26,12.27,54879.0,12.2078,12.2078,12.178,12.1879,54879.0
2021-11-16 12:25:00,12.27,12.29,12.26,12.28,26714.0,12.1879,12.2078,12.178,12.1978,26714.0
2021-11-16 12:30:00,12.29,12.29,12.28,12.29,5922.0,12.2078,12.2078,12.1978,12.2078,5922.0
2021-11-16 12:35:00,12.29,12.31,12.28,12.31,64601.0,12.2078,12.2276,12.1978,12.2276,64601.0
2021-11-16 12:40:00,12.31,12.31,12.29,12.3,42586.0,12.2276,12.2276,12.2078,12.2177,42586.0
2021-11-16 12:45:00,12.3,12.31,12.29,12.29,22470.0,12.2177,12.2276,12.2078,12.2078,22470.0
2021-11-16 12:50:00,12.29,12.3,12.29,12.29,17207.0,12.2078,12.2177,12.2078,12.2078,17207.0
2021-11-16 12:55:00,12.29,12.3,12.29,12.29,12431.0,12.2078,12.2177,12.2078,12.2078,12431.0
2021-11-16 13:00:00,12.29,12.31,12.29,12.29,101103.0,12.2078,12.2276,12.2078,12.2078,101103.0
2021-11-16 13:05:00,12.29,12.3,12.29,12.29,10651.0,12.2078,12.2177,12.2078,12.2078,10651.0
2021-11-16 13:10:00,12.29,12.3,12.29,12.3,16354.0,12.2078,12.2177,12.2078,12.2177,16354.0
2021-11-16 13:15:00,12.3,12.3,12.29,12.3,225599.0,12.2177,12.2177,12.2078,12.2177,225599.0
2021-11-16 13:20:00,12.29,12.32,12.29,12.3,132044.0,12.2078,12.2376,12.2078,12.2177,132044.0
2021-11-16 13:25:00,12.29,12.31,12.29,12.3,32487.0,12.2078,12.2276,12.2078,12.2177,32487.0
2021-11-16 13:30:00,12.3,12.31,12.29,12.29,36469.0,12.2177,12.2276,12.2078,12.2078,36469.0
2021-11-16 13:35:00,12.29,12.3,12.28,12.29,76501.0,12.2078,12.2177,12.1978,12.2078,76501.0
2021-11-16 13:40:00,12.29,12.3,12.28,12.29,22966.0,12.2078,12.2177,12.1978,12.2078,22966.0
2021-11-16 13:45:00,12.29,12.31,12.29,12.3,38009.0,12.2078,12.2276,12.2078,12.2177,38009.0
2021-11-16 13:50:00,12.3,12.34,12.3,12.31,141068.0,12.2177,12.2574,12.2177,12.2276,141068.0
2021-11-16 13:55:00,12.32,12.34,12.31,12.31,122368.0,12.2376,12.2574,12.2276,12.2276,122368.0
2021-11-16 14:00:00,12.31,12.32,12.29,12.29,85898.0,12.2276,12.2376,12.2078,12.2078,85898.0
2021-11-16 14:05:00,12.29,12.31,12.29,12.3,46234.0,12.2078,12.2276,12.2078,12.2177,46234.0
2021-11-16 14:10:00,12.31,12.31,12.29,12.29,22937.0,12.2276,12.2276,12.2078,12.2078,22937.0
2021-11-16 14:15:00,12.29,12.3,12.29,12.29,78179.0,12.2078,12.2177,12.2078,12.2078,78179.0
2021-11-16 14:20:00,12.29,12.31,12.29,12.3,55330.0,12.2078,12.2276,12.2078,12.2177,55330.0
2021-11-16 14:25:00,12.3,12.32,12.3,12.32,34657.0,12.2177,12.2376,12.2177,12.2376,34657.0
2021-11-16 14:30:00,12.32,12.32,12.3,12.32,45964.0,12.2376,12.2376,12.2177,12.2376,45964.0
2021-11-16 14:35:00,12.32,12.33,12.3,12.33,109617.0,12.2376,12.2475,12.2177,12.2475,109617.0
2021-11-16 14:40:00,12.33,12.34,12.32,12.34,20650.0,12.2475,12.2574,12.2376,12.2574,20650.0
2021-11-16 14:45:00,12.33,12.34,12.3,12.33,298656.0,12.2475,12.2574,12.2177,12.2475,298656.0
2021-11-16 14:50:00,12.33,12.34,12.32,12.34,31875.0,12.2475,12.2574,12.2376,12.2574,31875.0
2021-11-16 14:55:00,12.33,12.35,12.33,12.34,83614.0,12.2475,12.2674,12.2475,12.2574,83614.0
2021-11-16 15:00:00,12.34,12.35,12.33,12.35,39258.0,12.2574,12.2674,12.2475,12.2674,39258.0
2021-11-16 15:05:00,12.35,12.35,12.33,12.35,86958.0,12.2674,12.2674,12.2475,12.2674,86958.0
2021-11-16 15:10:00,12.34,12.35,12.34,12.34,17409.0,12.2574,12.2674,12.2574,12.2574,17409.0
2021-11-16 15:15:00,12.35,12.35,12.34,12.34,24489.0,12.2674,12.2674,12.2574,12.2574,24489.0
2021-11-16 15:20:00,12.35,12.37,12.34,12.37,53321.0,12.2674,12.2872,12.2574,12.2872,53321.0
2021-11-16 15:25:00,12.37,12.37,12.35,12.36,34816.0,12.2872,12.2872,12.2674,12.2773,34816.0
2021-11-16 15:30:00,12.36,12.37,12.34,12.36,110177.0,12.2773,12.2872,12.2574,12.2773,110177.0
2021-11-16 15:35:00,12.36,12.36,12.33,12.33,67353.0,12.2773,12.2773,12.2475,12.2475,67353.0
2021-11-16 15:40:00,12.33,12.37,12.33,12.35,164121.0,12.2475,12.2872,12.2475,12.2674,164121.0
2021-11-16 15:45:00,12.35,12.36,12.34,12.34,87660.0,12.2674,12.2773,12.2574,12.2574,87660.0
2021-11-16 15:50:00,12.35,12.35,12.33,12.33,97698.0,12.2674,12.2674,12.2475,12.2475,97698.0
2021-11-16 15:55:00,12.33,12.34,12.31,12.32,394309.0,12.2475,12.2574,12.2276,12.2376,394309.0
2021-11-17 09:30:00,12.25,12.28,12.2,12.24,132695.0,12.168,12.1978,12.1184,12.1581,132695.0
2021-11-17 09:35:00,12.25,12.27,12.24,12.26,20741.0,12.168,12.1879,12.1581,12.178,20741.0
2021-11-17 09:40:00,12.27,12.3,12.26,12.3,44840.0,12.1879,12.2177,12.178,12.2177,44840.0
2021-11-17 09:45:00,12.29,12.3,12.28,12.3,41717.0,12.2078,12.2177,12.1978,12.2177,41717.0
2021-11-17 09:50:00,12.3,12.34,12.29,12.34,91013.0,12.2177,12.2574,12.2078,12.2574,91013.0
2021-11-17 09:55:00,12.34,12.35,12.33,12.35,79845.0,12.2574,12.2674,12.2475,12.2674,79845.0
2021-11-17 10:00:00,12.35,12.36,12.33,12.36,123932.0,12.2674,12.2773,12.2475,12.2773,123932.0
2021-11-17 10:05:00,12.36,12.36,12.34,12.36,53466.0,12.2773,12.2773,12.2574,12.2773,53466.0
2021-11-17 10:10:00,12.36,12.4,12.35,12.4,67461.0,12.2773,12.317,12.2674,12.317,67461.0
2021-11-17 10:15:00,12.39,12.4,12.38,12.39,173057.0,12.3071,12.317,12.2972,12.3071,173057.0
2021-11-17 10:20:00,12.38,12.39,12.37,12.38,152847.0,12.2972,12.3071,12.2872,12.2972,152847.0
2021-11-17 10:25:00,12.38,12.38,12.37,12.38,15117.0,12.2972,12.2972,12.2872,12.2972,15117.0
2021-11-17 10:30:00,12.38,12.39,12.37,12.39,189839.0,12.2972,12.3071,12.2872,12.3071,189839.0
2021-11-17 10:35:00,12.38,12.41,12.37,12.4,225156.0,12.2972,12.327,12.2872,12.317,225156.0
2021-11-17 10:40:00,12.4,12.4,12.38,12.38,100641.0,12.317,12.317,12.2972,12.2972,100641.0
2021-11-17 10:45:00,12.39,12.41,12.38,12.38,200265.0,12.3071,12.327,12.2972,12.2972,200265.0
2021-11-17 10:50:00,12.39,12.39,12.38,12.38,39307.0,12.3071,12.3071,12.2972,12.2972,39307.0
2021-11-17 10:55:00,12.38,12.39,12.36,12.38,237085.0,12.2972,12.3071,12.2773,12.2972,237085.0
2021-11-17 11:00:00,12.38,12.38,12.37,12.37,46709.0,12.2972,12.2972,12.2872,12.2872,46709.0
2021-11-17 11:05:00,12.37,12.39,12.37,12.38,40744.0,12.2872,12.3071,12.2872,12.2972,40744.0
2021-11-17 11:10:00,12.38,12.38,12.37,12.38,8500.0,12.2972,12.2972,12.2872,12.2972,8500.0
2021-11-17 11:15:00,12.38,12.38,12.36,12.37,152388.0,12.2972,12.2972,12.2773,12.2872,152388.0
2021-11-17 11:20:00,12.37,12.38,12.36,12.38,48216.0,12.2872,12.2972,12.2773,12.2972,48216.0
2021-11-17 11:25:00,12.38,12.38,12.37,12.38,21871.0,12.2972,12.2972,12.2872,12.2972,21871.0
2021-11-17 11:30:00,12.38,12.38,12.37,12.38,8401.0,12.2972,12.2972,12.2872,12.2972,8401.0
2021-11-17 11:35:00,12.38,12.38,12.37,12.38,19000.0,12.2972,12.2972,12.2872,12.2972,19000.0
2021-11-17 11:40:00,12.38,12.42,12.37,12.42,200496.0,12.2972,12.3369,12.2872,12.3369,200496.0
2021-11-17 11:45:00,12.42,12.43,12.41,12.41,75624.0,12.3369,12.3468,12.327,12.327,75624.0
2021-11-17 11:50:00,12.42,12.43,12.41,12.43,66504.0,12.3369,12.3468,12.327,12.3468,66504.0
2021-11-17 11:55:00,12.43,12.44,12.42,12.44,186739.0,12.3468,12.3568,12.3369,12.3568,186739.0
2021-11-17 12:00:00,12.44,12.46,12.41,12.41,776427.0,12.3568,12.3766,12.327,12.327,776427.0
2021-11-17 12:05:00,12.42,12.44,12.41,12.43,291907.0,12.3369,12.3568,12.327,12.3468,291907.0
2021-11-17 12:10:00,12.43,12.43,12.39,12.4,158349.0,12.3468,12.3468,12.3071,12.317,158349.0
2021-11-17 12:15:00,12.4,12.4,12.39,12.4,55192.0,12.317,12.317,12.3071,12.317,55192.0
2021-11-17 12:20:00,12.4,12.4,12.38,12.38,28335.0,12.317,12.317,12.2972,12.2972,28335.0
2021-11-17 12:25:00,12.38,12.39,12.36,12.38,100004.0,12.2972,12.3071,12.2773,12.2972,100004.0
2021-11-17 12:30:00,12.38,12.4,12.37,12.4,55470.0,12.2972,12.317,12.2872,12.317,55470.0
2021-11-17 12:35:00,12.4,12.4,12.39,12.4,53507.0,12.317,12.317,12.3071,12.317,53507.0
2021-11-17 12:40:00,12.4,12.4,12.38,12.38,36257.0,12.317,12.317,12.2972,12.2972,36257.0
2021-11-17 12:45:00,12.38,12.41,12.37,12.4,173949.0,12.2972,12.327,12.2872,12.317,173949.0
2021-11-17 12:50:00,12.4,12.44,12.39,12.44,270451.0,12.317,12.3568,12.3071,12.3568,270451.0
2021-11-17 12:55:00,12.44,12.44,12.43,12.44,26863.0,12.3568,12.3568,12.3468,12.3568,26863.0
2021-11-17 13:00:00,12.44,12.44,12.43,12.44,22108.0,12.3568,12.3568,12.3468,12.3568,22108.0
2021-11-17 13:05:00,12.43,12.44,12.41,12.41,174897.0,12.3468,12.3568,12.327,12.327,174897.0
2021-11-17 13:10:00,12.42,12.49,12.41,12.48,1282820.0,12.3369,12.4064,12.327,12.3965,1282820.0
2021-11-17 13:15:00,12.47,12.48,12.43,12.44,121934.0,12.3866,12.3965,12.3468,12.3568,121934.0
2021-11-17 13:20:00,12.43,12.44,12.4,12.4,63363.0,12.3468,12.3568,12.317,12.317,63363.0
2021-11-17 13:25:00,12.41,12.41,12.39,12.39,71721.0,12.327,12.327,12.3071,12.3071,71721.0
2021-11-17 13:30:00,12.39,12.4,12.38,12.38,52117.0,12.3071,12.317,12.2972,12.2972,52117.0
2021-11-17 13:35:00,12.38,12.4,12.37,12.38,83889.0,12.2972,12.317,12.2872,12.2972,83889.0
2021-11-17 13:40:00,12.38,12.4,12.38,12.4,33648.0,12.2972,12.317,12.2972,12.317,33648.0
2021-11-17 13:45:00,12.4,12.42,12.39,12.42,43288.0,12.317,12.3369,12.3071,12.3369,43288.0
2021-11-17 13:50:00,12.42,12.42,12.39,12.4,66429.0,12.3369,12.3369,12.3071,12.317,66429.0
2021-11-17 13:55:00,12.4,12.4,12.38,12.4,68864.0,12.317,12.317,12.2972,12.317,68864.0
2021-11-17 14:00:00,12.4,12.4,12.39,12.4,21882.0,12.317,12.317,12.3071,12.317,21882.0
2021-11-17 14:05:00,12.39,12.4,12.37,12.38,205658.0,12.3071,12.317,12.2872,12.2972,205658.0
2021-11-17 14:10:00,12.37,12.38,12.37,12.37,50121.0,12.2872,12.2972,12.2872,12.2872,50121.0
2021-11-17 14:15:00,12.37,12.38,12.34,12.34,65997.0,12.2872,12.2972,12.2574,12.2574,65997.0
2021-11-17 14:20:00,12.34,12.35,12.33,12.34,74804.0,12.2574,12.2674,12.2475,12.2574,74804.0
2021-11-17 14:25:00,12.33,12.34,12.33,12.33,17481.0,12.2475,12.2574,12.2475,12.2475,17481.0
2021-11-17 14:30:00,12.34,12.34,12.31,12.34,138770.0,12.2574,12.2574,12.2276,12.2574,138770.0
2021-11-17 14:35:00,12.34,12.39,12.33,12.37,147680.0,12.2574,12.3071,12.2475,12.2872,147680.0
2021-11-17 14:40:00,12.37,12.38,12.36,12.38,85398.0,12.2872,12.2972,12.2773,12.2972,85398.0
2021-11-17 14:45:00,12.38,12.39,12.37,12.38,99654.0,12.2972,12.3071,12.2872,12.2972,99654.0
2021-11-17 14:50:00,12.38,12.38,12.36,12.36,55570.0,12.2972,12.2972,12.2773,12.2773,55570.0
2021-11-17 14:55:00,12.37,12.37,12.35,12.36,114516.0,12.2872,12.2872,12.2674,12.2773,114516.0
2021-11-17 15:00:00,12.35,12.37,12.35,12.35,67326.0,12.2674,12.2872,12.2674,12.2674,67326.0
2021-11-17 15:05:00,12.36,12.38,12.35,12.38,225310.0,12.2773,12.2972,12.2674,12.2972,225310.0
2021-11-17 15:10:00,12.38,12.4,12.37,12.38,117394.0,12.2972,12.317,12.2872,12.2972,117394.0
2021-11-17 15:15:00,12.38,12.39,12.37,12.37,89213.0,12.2972,12.3071,12.2872,12.2872,89213.0
2021-11-17 15:20:00,12.38,12.39,12.36,12.38,317452.0,12.2972,12.3071,12.2773,12.2972,317452.0
2021-11-17 15:25:00,12.39,12.39,12.37,12.38,283079.0,12.3071,12.3071,12.2872,12.2972,283079.0
2021-11-17 15:30:00,12.38,12.41,12.38,12.41,112561.0,12.2972,12.327,12.2972,12.327,112561.0
2021-11-17 15:35:00,12.41,12.43,12.4,12.43,83408.0,12.327,12.3468,12.317,12.3468,83408.0
2021-11-17 15:40:00,12.43,12.46,12.42,12.45,369555.0,12.3468,12.3766,12.3369,12.3667,369555.0
2021-11-17 15:45:00,12.45,12.46,12.43,12.43,747283.0,12.3667,12.3766,12.3468,12.3468,747283.0
2021-11-17 15:50:00,12.43,12.46,12.42,12.46,561267.0,12.3468,12.3766,12.3369,12.3766,561267.0
2021-11-17 15:55:00,12.46,12.5,12.45,12.47,1221001.0,12.3766,12.4164,12.3667,12.3866,1221001.0
2021-11-18 09:30:00,12.51,12.53,12.44,12.5,335863.0,12.4263,12.4462,12.3568,12.4164,335863.0
2021-11-18 09:35:00,12.5,12.55,12.48,12.54,223174.0,12.4164,12.466,12.3965,12.4561,223174.0
2021-11-18 09:40:00,12.54,12.57,12.43,12.44,290131.0,12.4561,12.4859,12.3468,12.3568,290131.0
2021-11-18 09:45:00,12.43,12.44,12.36,12.39,184230.0,12.3468,12.3568,12.2773,12.3071,184230.0
2021-11-18 09:50:00,12.39,12.4,12.36,12.4,79923.0,12.3071,12.317,12.2773,12.317,79923.0
2021-11-18 09:55:00,12.39,12.41,12.35,12.36,182061.0,12.3071,12.327,12.2674,12.2773,182061.0
2021-11-18 10:00:00,12.36,12.39,12.33,12.37,114871.0,12.2773,12.3071,12.2475,12.2872,114871.0
2021-11-18 10:05:00,12.36,12.37,12.35,12.35,15211.0,12.2773,12.2872,12.2674,12.2674,15211.0
2021-11-18 10:10:00,12.35,12.36,12.3,12.31,64274.0,12.2674,12.2773,12.2177,12.2276,64274.0
2021-11-18 10:15:00,12.31,12.32,12.24,12.24,115923.0,12.2276,12.2376,12.1581,12.1581,115923.0
2021-11-18 10:20:00,12.23,12.24,12.22,12.23,102678.0,12.1482,12.1581,12.1382,12.1482,102678.0
2021-11-18 10:25:00,12.24,12.27,12.22,12.26,261160.0,12.1581,12.1879,12.1382,12.178,261160.0
2021-11-18 10:30:00,12.26,12.26,12.24,12.24,54068.0,12.178,12.178,12.1581,12.1581,54068.0
2021-11-18 10:35:00,12.24,12.25,12.21,12.23,177447.0,12.1581,12.168,12.1283,12.1482,177447.0
2021-11-18 10:40:00,12.22,12.23,12.18,12.19,192643.0,12.1382,12.1482,12.0985,12.1084,192643.0
2021-11-18 10:45:00,12.18,12.19,12.17,12.18,66495.0,12.0985,12.1084,12.0886,12.0985,66495.0
2021-11-18 10:50:00,12.18,12.2,12.17,12.19,101852.0,12.0985,12.1184,12.0886,12.1084,101852.0
2021-11-18 10:55:00,12.2,12.2,12.16,12.17,55282.0,12.1184,12.1184,12.0786,12.0886,55282.0
2021-11-18 11:00:00,12.17,12.18,12.16,12.16,223226.0,12.0886,12.0985,12.0786,12.0786,223226.0
2021-11-18 11:05:00,12.16,12.22,12.15,12.22,120013.0,12.0786,12.1382,12.0687,12.1382,120013.0
2021-11-18 11:10:00,12.22,12.26,12.21,12.25,68434.0,12.1382,12.178,12.1283,12.168,68434.0
2021-11-18 11:15:00,12.24,12.25,12.2,12.21,117827.0,12.1581,12.168,12.1184,12.1283,117827.0
2021-11-18 11:20:00,12.21,12.21,12.19,12.2,47517.0,12.1283,12.1283,12.1084,12.1184,47517.0
2021-11-18 11:25:00,12.2,12.21,12.18,12.2,74813.0,12.1184,12.1283,12.0985,12.1184,74813.0
2021-11-18 11:30:00,12.2,12.2,12.17,12.19,60461.0,12.1184,12.1184,12.0886,12.1084,60461.0
2021-11-18 11:35:00,12.19,12.2,12.18,12.18,22513.0,12.1084,12.1184,12.0985,12.0985,22513.0
2021-11-18 11:40:00,12.18,12.19,12.17,12.19,62621.0,12.0985,12.1084,12.0886,12.1084,62621.0
2021-11-18 11:45:00,12.19,12.19,12.16,12.17,74163.0,12.1084,12.1084,12.0786,12.0886,74163.0
2021-11-18 11:50:00,12.18,12.2,12.15,12.16,160021.0,12.0985,12.1184,12.0687,12.0786,160021.0
2021-11-18 11:55:00,12.16,12.17,12.15,12.16,120768.0,12.0786,12.0886,12.0687,12.0786,120768.0
2021-11-18 12:00:00,12.15,12.16,12.1,12.12,289319.0,12.0687,12.0786,12.019,12.0389,289319.0
2021-11-18 12:05:00,12.13,12.13,12.12,12.12,30644.0,12.0488,12.0488,12.0389,12.0389,30644.0
2021-11-18 12:10:00,12.12,12.13,12.1,12.12,89023.0,12.0389,12.0488,12.019,12.0389,89023.0
2021-11-18 12:15:00,12.12,12.16,12.11,12.16,136245.0,12.0389,12.0786,12.029,12.0786,136245.0
2021-11-18 12:20:00,12.16,12.19,12.14,12.14,154476.0,12.0786,12.1084,12.0588,12.0588,154476.0
2021-11-18 12:25:00,12.15,12.15,12.11,12.14,185345.0,12.0687,12.0687,12.029,12.0588,185345.0
2021-11-18 12:30:00,12.13,12.16,12.11,12.12,111657.0,12.0488,12.0786,12.029,12.0389,111657.0
2021-11-18 12:35:00,12.12,12.13,12.1,12.12,187732.0,12.0389,12.0488,12.019,12.0389,187732.0
2021-11-18 12:40:00,12.12,12.14,12.11,12.14,119342.0,12.0389,12.0588,12.029,12.0588,119342.0
2021-11-18 12:45:00,12.13,12.15,12.13,12.15,44441.0,12.0488,12.0687,12.0488,12.0687,44441.0
2021-11-18 12:50:00,12.15,12.15,12.14,12.15,21032.0,12.0687,12.0687,12.0588,12.0687,21032.0
2021-11-18 12:55:00,12.15,12.15,12.12,12.13,57801.0,12.0687,12.0687,12.0389,12.0488,57801.0
2021-11-18 13:00:00,12.12,12.13,12.09,12.09,164999.0,12.0389,12.0488,12.0091,12.0091,164999.0
2021-11-18 13:05:00,12.09,12.1,12.09,12.09,32638.0,12.0091,12.019,12.0091,12.0091,32638.0
2021-11-18 13:10:00,12.09,12.1,12.07,12.1,291549.0,12.0091,12.019,11.9892,12.019,291549.0
2021-11-18 13:15:00,12.1,12.12,12.09,12.09,97799.0,12.019,12.0389,12.0091,12.0091,97799.0
2021-11-18 13:20:00,12.09,12.1,12.09,12.09,27338.0,12.0091,12.019,12.0091,12.0091,27338.0
2021-11-18 13:25:00,12.09,12.1,12.07,12.08,161055.0,12.0091,12.019,11.9892,11.9992,161055.0
2021-11-18 13:30:00,12.07,12.08,12.06,12.06,51214.0,11.9892,11.9992,11.9793,11.9793,51214.0
2021-11-18 13:35:00,12.07,12.1,12.06,12.09,227722.0,11.9892,12.019,11.9793,12.0091,227722.0
2021-11-18 13:40:00,12.1,12.11,12.08,12.11,59751.0,12.019,12.029,11.9992,12.029,59751.0
2021-11-18 13:45:00,12.11,12.11,12.1,12.11,27567.0,12.029,12.029,12.019,12.029,27567.0
2021-11-18 13:50:00,12.11,12.11,12.09,12.1,144058.0,12.029,12.029,12.0091,12.019,144058.0
2021-11-18 13:55:00,12.1,12.1,12.09,12.09,72009.0,12.019,12.019,12.0091,12.0091,72009.0
2021-11-18 14:00:00,12.09,12.1,12.07,12.07,75077.0,12.0091,12.019,11.9892,11.9892,75077.0
2021-11-18 14:05:00,12.08,12.08,12.04,12.04,147852.0,11.9992,11.9992,11.9594,11.9594,147852.0
2021-11-18 14:10:00,12.04,12.05,12.0,12.0,203324.0,11.9594,11.9694,11.9197,11.9197,203324.0
2021-11-18 14:15:00,12.0,12.07,11.99,12.04,410640.0,11.9197,11.9892,11.9098,11.9594,410640.0
2021-11-18 14:20:00,12.04,12.05,12.04,12.04,53076.0,11.9594,11.9694,11.9594,11.9594,53076.0
2021-11-18 14:25:00,12.05,12.05,12.02,12.03,967776.0,11.9694,11.9694,11.9396,11.9495,967776.0
2021-11-18 14:30:00,12.02,12.03,12.02,12.02,44838.0,11.9396,11.9495,11.9396,11.9396,44838.0
2021-11-18 14:35:00,12.02,12.02,11.97,12.01,874468.0,11.9396,11.9396,11.8899,11.9297,874468.0
2021-11-18 14:40:00,12.01,12.08,12.01,12.05,233756.0,11.9297,11.9992,11.9297,11.9694,233756.0
2021-11-18 14:45:00,12.05,12.06,12.05,12.05,89288.0,11.9694,11.9793,11.9694,11.9694,89288.0
2021-11-18 14:50:00,12.05,12.06,12.05,12.05,76914.0,11.9694,11.9793,11.9694,11.9694,76914.0
2021-11-18 14:55:00,12.05,12.05,12.01,12.04,198646.0,11.9694,11.9694,11.9297,11.9594,198646.0
2021-11-18 15:00:00,12.04,12.05,12.03,12.04,76737.0,11.9594,11.9694,11.9495,11.9594,76737.0
2021-11-18 15:05:00,12.04,12.05,12.02,12.03,108623.0,11.9594,11.9694,11.9396,11.9495,108623.0
2021-11-18 15:10:00,12.03,12.03,12.01,12.02,227124.0,11.9495,11.9495,11.9297,11.9396,227124.0
2021-11-18 15:15:00,12.03,12.03,12.0,12.0,66816.0,11.9495,11.9495,11.9197,11.9197,66816.0
2021-11-18 15:20:00,12.0,12.01,11.99,12.01,158948.0,11.9197,11.9297,11.9098,11.9297,158948.0
2021-11-18 15:25:00,12.01,12.01,12.0,12.01,137050.0,11.9297,11.9297,11.9197,11.9297,137050.0
2021-11-18 15:30:00,12.01,12.05,12.0,12.04,216983.0,11.9297,11.9694,11.9197,11.9594,216983.0
2021-11-18 15:35:00,12.04,12.05,12.03,12.04,205817.0,11.9594,11.9694,11.9495,11.9594,205817.0
2021-11-18 15:40:00,12.03,12.06,12.02,12.04,450718.0,11.9495,11.9793,11.9396,11.9594,450718.0
2021-11-18 15:45:00,12.04,12.06,12.03,12.03,441452.0,11.9594,11.9793,11.9495,11.9495,441452.0
2021-11-18 15:50:00,12.03,12.07,12.03,12.07,303716.0,11.9495,11.9892,11.9495,11.9892,303716.0
2021-11-18 15:55:00,12.07,12.11,12.06,12.1,1223897.0,11.9892,12.029,11.9793,12.019,1223897.0
2021-11-19 09:30:00,12.08,12.18,12.05,12.12,273876.0,11.9992,12.0985,11.9694,12.0389,273876.0
2021-11-19 09:35:00,12.13,12.14,12.04,12.07,556122.0,12.0488,12.0588,11.9594,11.9892,556122.0
2021-11-19 09:40:00,12.08,12.14,12.03,12.13,239880.0,11.9992,12.0588,11.9495,12.0488,239880.0
2021-11-19 09:45:00,12.14,12.17,12.1,12.13,215438.0,12.0588,12.0886,12.019,12.0488,215438.0
2021-11-19 09:50:00,12.14,12.14,12.08,12.09,304242.0,12.0588,12.0588,11.9992,12.0091,304242.0
2021-11-19 09:55:00,12.09,12.12,12.08,12.12,27586.0,12.0091,12.0389,11.9992,12.0389,27586.0
2021-11-19 10:00:00,12.11,12.17,12.1,12.15,114811.0,12.029,12.0886,12.019,12.0687,114811.0
2021-11-19 10:05:00,12.15,12.17,12.15,12.17,103231.0,12.0687,12.0886,12.0687,12.0886,103231.0
2021-11-19 10:10:00,12.16,12.18,12.15,12.16,43189.0,12.0786,12.0985,12.0687,12.0786,43189.0
2021-11-19 10:15:00,12.17,12.19,12.15,12.17,198563.0,12.0886,12.1084,12.0687,12.0886,198563.0
2021-11-19 10:20:00,12.17,12.17,12.14,12.15,73785.0,12.0886,12.0886,12.0588,12.0687,73785.0
2021-11-19 10:25:00,12.16,12.16,12.12,12.14,55474.0,12.0786,12.0786,12.0389,12.0588,55474.0
2021-11-19 10:30:00,12.15,12.17,12.13,12.16,52940.0,12.0687,12.0886,12.0488,12.0786,52940.0
2021-11-19 10:35:00,12.16,12.17,12.15,12.17,29538.0,12.0786,12.0886,12.0687,12.0886,29538.0
2021-11-19 10:40:00,12.16,12.17,12.15,12.16,129019.0,12.0786,12.0886,12.0687,12.0786,129019.0
2021-11-19 10:45:00,12.16,12.18,12.15,12.15,77605.0,12.0786,12.0985,12.0687,12.0687,77605.0
2021-11-19 10:50:00,12.15,12.16,12.11,12.13,323674.0,12.0687,12.0786,12.029,12.0488,323674.0
2021-11-19 10:55:00,12.14,12.14,12.13,12.13,23460.0,12.0588,12.0588,12.0488,12.0488,23460.0
2021-11-19 11:00:00,12.13,12.14,12.13,12.13,8355.0,12.0488,12.0588,12.0488,12.0488,8355.0
2021-11-19 11:05:00,12.13,12.14,12.11,12.11,39656.0,12.0488,12.0588,12.029,12.029,39656.0
2021-11-19 11:10:00,12.11,12.14,12.1,12.13,92307.0,12.029,12.0588,12.019,12.0488,92307.0
2021-11-19 11:15:00,12.13,12.14,12.11,12.11,31253.0,12.0488,12.0588,12.029,12.029,31253.0
2021-11-19 11:20:00,12.11,12.12,12.09,12.1,77361.0,12.029,12.0389,12.0091,12.019,77361.0
2021-11-19 11:25:00,12.1,12.1,12.08,12.09,43048.0,12.019,12.019,11.9992,12.0091,43048.0
2021-11-19 11:30:00,12.09,12.1,12.08,12.09,29195.0,12.0091,12.019,11.9992,12.0091,29195.0
2021-11-19 11:35:00,12.08,12.1,12.08,12.09,88172.0,11.9992,12.019,11.9992,12.0091,88172.0
2021-11-19 11:40:00,12.09,12.09,12.08,12.09,34160.0,12.0091,12.0091,11.9992,12.0091,34160.0
2021-11-19 11:45:00,12.08,12.11,12.08,12.1,207690.0,11.9992,12.029,11.9992,12.019,207690.0
2021-11-19 11:50:00,12.1,12.1,12.08,12.1,59280.0,12.019,12.019,11.9992,12.019,59280.0
2021-11-19 11:55:00,12.1,12.14,12.09,12.13,6242389.0,12.019,12.0588,12.0091,12.0488,6242389.0
2021-11-19 12:00:00,12.13,12.19,12.12,12.18,505649.0,12.0488,12.1084,12.0389,12.0985,505649.0
2021-11-19 12:05:00,12.18,12.23,12.17,12.23,319980.0,12.0985,12.1482,12.0886,12.1482,319980.0
2021-11-19 12:10:00,12.23,12.24,12.22,12.23,273194.0,12.1482,12.1581,12.1382,12.1482,273194.0
2021-11-19 12:15:00,12.23,12.26,12.22,12.26,316829.0,12.1482,12.178,12.1382,12.178,316829.0
2021-11-19 12:20:00,12.26,12.3,12.24,12.29,373522.0,12.178,12.2177,12.1581,12.2078,373522.0
2021-11-19 12:25:00,12.29,12.31,12.27,12.3,583835.0,12.2078,12.2276,12.1879,12.2177,583835.0
2021-11-19 12:30:00,12.3,12.33,12.3,12.33,247734.0,12.2177,12.2475,12.2177,12.2475,247734.0
2021-11-19 12:35:00,12.33,12.33,12.32,12.33,57035.0,12.2475,12.2475,12.2376,12.2475,57035.0
2021-11-19 12:40:00,12.33,12.33,12.31,12.33,221557.0,12.2475,12.2475,12.2276,12.2475,221557.0
2021-11-19 12:45:00,12.33,12.36,12.32,12.32,433328.0,12.2475,12.2773,12.2376,12.2376,433328.0
2021-11-19 12:50:00,12.33,12.33,12.31,12.33,80617.0,12.2475,12.2475,12.2276,12.2475,80617.0
2021-11-19 12:55:00,12.33,12.35,12.32,12.35,40168.0,12.2475,12.2674,12.2376,12.2674,40168.0
2021-11-19 13:00:00,12.34,12.35,12.33,12.34,68965.0,12.2574,12.2674,12.2475,12.2574,68965.0
2021-11-19 13:05:00,12.34,12.36,12.33,12.35,113916.0,12.2574,12.2773,12.2475,12.2674,113916.0
2021-11-19 13:10:00,12.35,12.37,12.34,12.34,69641.0,12.2674,12.2872,12.2574,12.2574,69641.0
2021-11-19 13:15:00,12.35,12.41,12.34,12.41,603902.0,12.2674,12.327,12.2574,12.327,603902.0
2021-11-19 13:20:00,12.41,12.41,12.37,12.38,63107.0,12.327,12.327,12.2872,12.2972,63107.0
2021-11-19 13:25:00,12.38,12.39,12.37,12.37,172948.0,12.2972,12.3071,12.2872,12.2872,172948.0
2021-11-19 13:30:00,12.37,12.38,12.37,12.37,24247.0,12.2872,12.2972,12.2872,12.2872,24247.0
2021-11-19 13:35:00,12.38,12.41,12.36,12.4,151642.0,12.2972,12.327,12.2773,12.317,151642.0
2021-11-19 13:40:00,12.39,12.4,12.37,12.38,37865.0,12.3071,12.317,12.2872,12.2972,37865.0
2021-11-19 13:45:00,12.38,12.38,12.36,12.38,99335.0,12.2972,12.2972,12.2773,12.2972,99335.0
2021-11-19 13:50:00,12.38,12.42,12.37,12.42,502898.0,12.2972,12.3369,12.2872,12.3369,502898.0
2021-11-19 13:55:00,12.42,12.42,12.41,12.42,63698.0,12.3369,12.3369,12.327,12.3369,63698.0
2021-11-19 14:00:00,12.41,12.42,12.4,12.4,56460.0,12.327,12.3369,12.317,12.317,56460.0
2021-11-19 14:05:00,12.41,12.43,12.4,12.42,177167.0,12.327,12.3468,12.317,12.3369,177167.0
2021-11-19 14:10:00,12.42,12.42,12.41,12.41,45864.0,12.3369,12.3369,12.327,12.327,45864.0
2021-11-19 14:15:00,12.41,12.42,12.41,12.41,43850.0,12.327,12.3369,12.327,12.327,43850.0
2021-11-19 14:20:00,12.41,12.43,12.41,12.42,192691.0,12.327,12.3468,12.327,12.3369,192691.0
2021-11-19 14:25:00,12.42,12.44,12.4,12.44,687688.0,12.3369,12.3568,12.317,12.3568,687688.0
2021-11-19 14:30:00,12.44,12.44,12.38,12.38,197610.0,12.3568,12.3568,12.2972,12.2972,197610.0
2021-11-19 14:35:00,12.38,12.4,12.37,12.4,106093.0,12.2972,12.317,12.2872,12.317,106093.0
2021-11-19 14:40:00,12.4,12.4,12.37,12.38,108779.0,12.317,12.317,12.2872,12.2972,108779.0
2021-11-19 14:45:00,12.38,12.4,12.38,12.4,102880.0,12.2972,12.317,12.2972,12.317,102880.0
2021-11-19 14:50:00,12.4,12.4,12.39,12.4,100361.0,12.317,12.317,12.3071,12.317,100361.0
2021-11-19 14:55:00,12.4,12.4,12.37,12.38,168739.0,12.317,12.317,12.2872,12.2972,168739.0
2021-11-19 15:00:00,12.38,12.4,12.38,12.38,38500.0,12.2972,12.317,12.2972,12.2972,38500.0
2021-11-19 15:05:00,12.38,12.4,12.37,12.38,122254.0,12.2972,12.317,12.2872,12.2972,122254.0
2021-11-19 15:10:00,12.38,12.39,12.35,12.36,115980.0,12.2972,12.3071,12.2674,12.2773,115980.0
2021-11-19 15:15:00,12.36,12.38,12.34,12.34,153432.0,12.2773,12.2972,12.2574,12.2574,153432.0
2021-11-19 15:20:00,12.34,12.36,12.34,12.36,294451.0,12.2574,12.2773,12.2574,12.2773,294451.0
2021-11-19 15:25:00,12.36,12.38,12.35,12.38,132819.0,12.2773,12.2972,12.2674,12.2972,132819.0
2021-11-19 15:30:00,12.38,12.39,12.37,12.37,163715.0,12.2972,12.3071,12.2872,12.2872,163715.0
2021-11-19 15:35:00,12.37,12.38,12.33,12.35,180251.0,12.2872,12.2972,12.2475,12.2674,180251.0
2021-11-19 15:40:00,12.34,12.36,12.34,12.35,279727.0,12.2574,12.2773,12.2574,12.2674,279727.0
2021-11-19 15:45:00,12.35,12.39,12.35,12.38,279529.0,12.2674,12.3071,12.2674,12.2972,279529.0
2021-11-19 15:50:00,12.39,12.39,12.33,12.35,380055.0,12.3071,12.3071,12.2475,12.2674,380055.0
2021-11-19 15:55:00,12.34,12.39,12.32,12.38,1000785.0,12.2574,12.3071,12.2376,12.2972,1000785.0
2021-11-22 09:30:00,12.38,12.38,12.26,12.26,134545.0,12.2972,12.2972,12.178,12.178,134545.0
2021-11-22 09:35:00,12.27,12.27,12.22,12.25,115063.0,12.1879,12.1879,12.1382,12.168,115063.0
2021-11-22 09:40:00,12.24,12.31,12.22,12.29,243966.0,12.1581,12.2276,12.1382,12.2078,243966.0
2021-11-22 09:45:00,12.29,12.36,12.28,12.33,160458.0,12.2078,12.2773,12.1978,12.2475,160458.0
2021-11-22 09:50:00,12.33,12.38,12.29,12.37,671099.0,12.2475,12.2972,12.2078,12.2872,671099.0
2021-11-22 09:55:00,12.36,12.37,12.32,12.34,84550.0,12.2773,12.2872,12.2376,12.2574,84550.0
2021-11-22 10:00:00,12.33,12.39,12.33,12.37,110735.0,12.2475,12.3071,12.2475,12.2872,110735.0
2021-11-22 10:05:00,12.37,12.39,12.35,12.38,102013.0,12.2872,12.3071,12.2674,12.2972,102013.0
2021-11-22 10:10:00,12.39,12.42,12.38,12.39,207566.0,12.3071,12.3369,12.2972,12.3071,207566.0
2021-11-22 10:15:00,12.4,12.41,12.38,12.41,49494.0,12.317,12.327,12.2972,12.327,49494.0
2021-11-22 10:20:00,12.41,12.45,12.4,12.45,126701.0,12.327,12.3667,12.317,12.3667,126701.0
2021-11-22 10:25:00,12.45,12.49,12.44,12.48,79373.0,12.3667,12.4064,12.3568,12.3965,79373.0
2021-11-22 10:30:00,12.48,12.48,12.47,12.48,35593.0,12.3965,12.3965,12.3866,12.3965,35593.0
2021-11-22 10:35:00,12.48,12.48,12.44,12.45,107378.0,12.3965,12.3965,12.3568,12.3667,107378.0
2021-11-22 10:40:00,12.45,12.47,12.44,12.46,85747.0,12.3667,12.3866,12.3568,12.3766,85747.0
2021-11-22 10:45:00,12.46,12.47,12.45,12.45,49398.0,12.3766,12.3866,12.3667,12.3667,49398.0
2021-11-22 10:50:00,12.45,12.46,12.44,12.46,68684.0,12.3667,12.3766,12.3568,12.3766,68684.0
2021-11-22 10:55:00,12.45,12.46,12.43,12.45,103112.0,12.3667,12.3766,12.3468,12.3667,103112.0
2021-11-22 11:00:00,12.45,12.45,12.41,12.42,247464.0,12.3667,12.3667,12.327,12.3369,247464.0
2021-11-22 11:05:00,12.41,12.42,12.36,12.4,130934.0,12.327,12.3369,12.2773,12.317,130934.0
2021-11-22 11:10:00,12.4,12.45,12.39,12.43,253207.0,12.317,12.3667,12.3071,12.3468,253207.0
2021-11-22 11:15:00,12.43,12.43,12.41,12.42,31271.0,12.3468,12.3468,12.327,12.3369,31271.0
2021-11-22 11:20:00,12.42,12.44,12.41,12.44,96782.0,12.3369,12.3568,12.327,12.3568,96782.0
2021-11-22 11:25:00,12.44,12.44,12.39,12.41,176062.0,12.3568,12.3568,12.3071,12.327,176062.0
2021-11-22 11:30:00,12.41,12.41,12.39,12.4,68111.0,12.327,12.327,12.3071,12.317,68111.0
2021-11-22 11:35:00,12.4,12.4,12.36,12.4,128993.0,12.317,12.317,12.2773,12.317,128993.0
2021-11-22 11:40:00,12.4,12.43,12.39,12.43,164721.0,12.317,12.3468,12.3071,12.3468,164721.0
2021-11-22 11:45:00,12.42,12.42,12.4,12.42,93557.0,12.3369,12.3369,12.317,12.3369,93557.0
2021-11-22 11:50:00,12.42,12.42,12.37,12.38,162442.0,12.3369,12.3369,12.2872,12.2972,162442.0
2021-11-22 11:55:00,12.38,12.39,12.34,12.37,206041.0,12.2972,12.3071,12.2574,12.2872,206041.0
2021-11-22 12:00:00,12.38,12.38,12.36,12.38,64220.0,12.2972,12.2972,12.2773,12.2972,64220.0
2021-11-22 12:05:00,12.38,12.38,12.36,12.37,40208.0,12.2972,12.2972,12.2773,12.2872,40208.0
2021-11-22 12:10:00,12.37,12.37,12.33,12.35,91278.0,12.2872,12.2872,12.2475,12.2674,91278.0
2021-11-22 12:15:00,12.35,12.37,12.34,12.35,88782.0,12.2674,12.2872,12.2574,12.2674,88782.0
2021-11-22 12:20:00,12.35,12.36,12.33,12.33,179341.0,12.2674,12.2773,12.2475,12.2475,179341.0
2021-11-22 12:25:00,12.34,12.36,12.33,12.35,42077.0,12.2574,12.2773,12.2475,12.2674,42077.0
2021-11-22 12:30:00,12.35,12.35,12.31,12.31,90078.0,12.2674,12.2674,12.2276,12.2276,90078.0
2021-11-22 12:35:00,12.31,12.33,12.3,12.33,67981.0,12.2276,12.2475,12.2177,12.2475,67981.0
2021-11-22 12:40:00,12.33,12.33,12.31,12.32,55997.0,12.2475,12.2475,12.2276,12.2376,55997.0
2021-11-22 12:45:00,12.33,12.33,12.29,12.3,199964.0,12.2475,12.2475,12.2078,12.2177,199964.0
2021-11-22 12:50:00,12.3,12.31,12.26,12.27,116666.0,12.2177,12.2276,12.178,12.1879,116666.0
2021-11-22 12:55:00,12.28,12.28,12.24,12.28,99515.0,12.1978,12.1978,12.1581,12.1978,99515.0
2021-11-22 13:00:00,12.28,12.31,12.27,12.29,142835.0,12.1978,12.2276,12.1879,12.2078,142835.0
2021-11-22 13:05:00,12.29,12.29,12.26,12.26,64898.0,12.2078,12.2078,12.178,12.178,64898.0
2021-11-22 13:10:00,12.27,12.29,12.26,12.28,173674.0,12.1879,12.2078,12.178,12.1978,173674.0
2021-11-22 13:15:00,12.28,12.28,12.27,12.28,46199.0,12.1978,12.1978,12.1879,12.1978,46199.0
2021-11-22 13:20:00,12.28,12.29,12.27,12.28,65620.0,12.1978,12.2078,12.1879,12.1978,65620.0
2021-11-22 13:25:00,12.28,12.28,12.22,12.24,162115.0,12.1978,12.1978,12.1382,12.1581,162115.0
2021-11-22 13:30:00,12.23,12.24,12.23,12.24,50224.0,12.1482,12.1581,12.1482,12.1581,50224.0
2021-11-22 13:35:00,12.24,12.26,12.23,12.25,135897.0,12.1581,12.178,12.1482,12.168,135897.0
2021-11-22 13:40:00,12.25,12.25,12.24,12.25,87418.0,12.168,12.168,12.1581,12.168,87418.0
2021-11-22 13:45:00,12.25,12.25,12.21,12.23,138120.0,12.168,12.168,12.1283,12.1482,138120.0
2021-11-22 13:50:00,12.23,12.25,12.22,12.24,117159.0,12.1482,12.168,12.1382,12.1581,117159.0
2021-11-22 13:55:00,12.24,12.25,12.23,12.23,35860.0,12.1581,12.168,12.1482,12.1482,35860.0
2021-11-22 14:00:00,12.24,12.26,12.22,12.25,99856.0,12.1581,12.178,12.1382,12.168,99856.0
2021-11-22 14:05:00,12.25,12.26,12.24,12.26,85316.0,12.168,12.178,12.1581,12.178,85316.0
2021-11-22 14:10:00,12.26,12.3,12.25,12.29,138996.0,12.178,12.2177,12.168,12.2078,138996.0
2021-11-22 14:15:00,12.29,12.3,12.25,12.26,95233.0,12.2078,12.2177,12.168,12.178,95233.0
2021-11-22 14:20:00,12.26,12.28,12.25,12.27,127059.0,12.178,12.1978,12.168,12.1879,127059.0
2021-11-22 14:25:00,12.27,12.28,12.24,12.24,77359.0,12.1879,12.1978,12.1581,12.1581,77359.0
2021-11-22 14:30:00,12.25,12.25,12.24,12.25,33030.0,12.168,12.168,12.1581,12.168,33030.0
2021-11-22 14:35:00,12.24,12.27,12.24,12.25,122363.0,12.1581,12.1879,12.1581,12.168,122363.0
2021-11-22 14:40:00,12.25,12.26,12.25,12.25,53377.0,12.168,12.178,12.168,12.168,53377.0
2021-11-22 14:45:00,12.25,12.28,12.24,12.28,138155.0,12.168,12.1978,12.1581,12.1978,138155.0
2021-11-22 14:50:00,12.28,12.28,12.26,12.28,120607.0,12.1978,12.1978,12.178,12.1978,120607.0
2021-11-22 14:55:00,12.28,12.28,12.26,12.27,60832.0,12.1978,12.1978,12.178,12.1879,60832.0
2021-11-22 15:00:00,12.27,12.32,12.26,12.32,110797.0,12.1879,12.2376,12.178,12.2376,110797.0
2021-11-22 15:05:00,12.32,12.34,12.31,12.34,139969.0,12.2376,12.2574,12.2276,12.2574,139969.0
2021-11-22 15:10:00,12.34,12.35,12.33,12.35,119741.0,12.2574,12.2674,12.2475,12.2674,119741.0
2021-11-22 15:15:00,12.35,12.35,12.32,12.34,120421.0,12.2674,12.2674,12.2376,12.2574,120421.0
2021-11-22 15:20:00,12.34,12.34,12.32,12.34,68857.0,12.2574,12.2574,12.2376,12.2574,68857.0
2021-11-22 15:25:00,12.34,12.34,12.32,12.33,102575.0,12.2574,12.2574,12.2376,12.2475,102575.0
2021-11-22 15:30:00,12.33,12.36,12.32,12.36,129293.0,12.2475,12.2773,12.2376,12.2773,129293.0
2021-11-22 15:35:00,12.36,12.37,12.35,12.36,77113.0,12.2773,12.2872,12.2674,12.2773,77113.0
2021-11-22 15:40:00,12.37,12.38,12.32,12.32,287716.0,12.2872,12.2972,12.2376,12.2376,287716.0
2021-11-22 15:45:00,12.32,12.33,12.27,12.27,373260.0,12.2376,12.2475,12.1879,12.1879,373260.0
2021-11-22 15:50:00,12.28,12.28,12.21,12.23,478924.0,12.1978,12.1978,12.1283,12.1482,478924.0
2021-11-22 15:55:00,12.23,12.26,12.22,12.25,1013613.0,12.1482,12.178,12.1382,12.168,1013613.0
2021-11-23 09:30:00,12.25,12.26,12.12,12.16,232192.0,12.168,12.178,12.0389,12.0786,232192.0
2021-11-23 09:35:00,12.17,12.17,12.11,12.15,63963.0,12.0886,12.0886,12.029,12.0687,63963.0
2021-11-23 09:40:00,12.14,12.15,12.11,12.13,66536.0,12.0588,12.0687,12.029,12.0488,66536.0
2021-11-23 09:45:00,12.13,12.14,12.06,12.08,105759.0,12.0488,12.0588,11.9793,11.9992,105759.0
2021-11-23 09:50:00,12.08,12.1,12.06,12.07,76448.0,11.9992,12.019,11.9793,11.9892,76448.0
2021-11-23 09:55:00,12.07,12.11,12.06,12.07,318913.0,11.9892,12.029,11.9793,11.9892,318913.0
2021-11-23 10:00:00,12.07,12.1,12.05,12.09,54491.0,11.9892,12.019,11.9694,12.0091,54491.0
2021-11-23 10:05:00,12.09,12.11,12.07,12.08,77536.0,12.0091,12.029,11.9892,11.9992,77536.0
2021-11-23 10:10:00,12.08,12.14,12.07,12.13,722608.0,11.9992,12.0588,11.9892,12.0488,722608.0
2021-11-23 10:15:00,12.14,12.21,12.14,12.21,426874.0,12.0588,12.1283,12.0588,12.1283,426874.0
2021-11-23 10:20:00,12.21,12.22,12.18,12.18,123105.0,12.1283,12.1382,12.0985,12.0985,123105.0
2021-11-23 10:25:00,12.18,12.19,12.14,12.16,319524.0,12.0985,12.1084,12.0588,12.0786,319524.0
2021-11-23 10:30:00,12.16,12.19,12.15,12.19,80774.0,12.0786,12.1084,12.0687,12.1084,80774.0
2021-11-23 10:35:00,12.19,12.2,12.17,12.19,111295.0,12.1084,12.1184,12.0886,12.1084,111295.0
2021-11-23 10:40:00,12.2,12.26,12.19,12.26,91493.0,12.1184,12.178,12.1084,12.178,91493.0
2021-11-23 10:45:00,12.26,12.26,12.24,12.26,153017.0,12.178,12.178,12.1581,12.178,153017.0
2021-11-23 10:50:00,12.25,12.27,12.2,12.21,157730.0,12.168,12.1879,12.1184,12.1283,157730.0
2021-11-23 10:55:00,12.21,12.22,12.16,12.16,467561.0,12.1283,12.1382,12.0786,12.0786,467561.0
2021-11-23 11:00:00,12.16,12.19,12.16,12.19,86453.0,12.0786,12.1084,12.0786,12.1084,86453.0
2021-11-23 11:05:00,12.19,12.22,12.15,12.16,310996.0,12.1084,12.1382,12.0687,12.0786,310996.0
2021-11-23 11:10:00,12.17,12.17,12.14,12.15,29263.0,12.0886,12.0886,12.0588,12.0687,29263.0
2021-11-23 11:15:00,12.14,12.17,12.14,12.15,53760.0,12.0588,12.0886,12.0588,12.0687,53760.0
2021-11-23 11:20:00,12.15,12.17,12.12,12.14,459807.0,12.0687,12.0886,12.0389,12.0588,459807.0
2021-11-23 11:25:00,12.15,12.19,12.13,12.15,625275.0,12.0687,12.1084,12.0488,12.0687,625275.0
2021-11-23 11:30:00,12.15,12.22,12.14,12.21,901763.0,12.0687,12.1382,12.0588,12.1283,901763.0
2021-11-23 11:35:00,12.21,12.25,12.2,12.24,746866.0,12.1283,12.168,12.1184,12.1581,746866.0
2021-11-23 11:40:00,12.24,12.26,12.23,12.25,185073.0,12.1581,12.178,12.1482,12.168,185073.0
2021-11-23 11:45:00,12.25,12.26,12.24,12.25,110578.0,12.168,12.178,12.1581,12.168,110578.0
2021-11-23 11:50:00,12.25,12.26,12.24,12.26,131742.0,12.168,12.178,12.1581,12.178,131742.0
2021-11-23 11:55:00,12.26,12.28,12.24,12.25,89308.0,12.178,12.1978,12.1581,12.168,89308.0
2021-11-23 12:00:00,12.25,12.28,12.24,12.28,79411.0,12.168,12.1978,12.1581,12.1978,79411.0
2021-11-23 12:05:00,12.28,12.28,12.26,12.27,52908.0,12.1978,12.1978,12.178,12.1879,52908.0
2021-11-23 12:10:00,12.26,12.27,12.21,12.21,192087.0,12.178,12.1879,12.1283,12.1283,192087.0
2021-11-23 12:15:00,12.22,12.23,12.2,12.23,113426.0,12.1382,12.1482,12.1184,12.1482,113426.0
2021-11-23 12:20:00,12.22,12.23,12.19,12.21,164873.0,12.1382,12.1482,12.1084,12.1283,164873.0
2021-11-23 12:25:00,12.21,12.24,12.2,12.24,124870.0,12.1283,12.1581,12.1184,12.1581,124870.0
2021-11-23 12:30:00,12.24,12.24,12.22,12.23,42289.0,12.1581,12.1581,12.1382,12.1482,42289.0
2021-11-23 12:35:00,12.23,12.25,12.22,12.24,139063.0,12.1482,12.168,12.1382,12.1581,139063.0
2021-11-23 12:40:00,12.24,12.25,12.23,12.25,33123.0,12.1581,12.168,12.1482,12.168,33123.0
2021-11-23 12:45:00,12.25,12.26,12.24,12.26,36990.0,12.168,12.178,12.1581,12.178,36990.0
2021-11-23 12:50:00,12.25,12.26,12.2,12.21,243291.0,12.168,12.178,12.1184,12.1283,243291.0
2021-11-23 12:55:00,12.21,12.22,12.21,12.21,9106.0,12.1283,12.1382,12.1283,12.1283,9106.0
2021-11-23 13:00:00,12.21,12.23,12.2,12.23,34700.0,12.1283,12.1482,12.1184,12.1482,34700.0
2021-11-23 13:05:00,12.23,12.25,12.22,12.24,58580.0,12.1482,12.168,12.1382,12.1581,58580.0
2021-11-23 13:10:00,12.24,12.27,12.23,12.27,560577.0,12.1581,12.1879,12.1482,12.1879,560577.0
2021-11-23 13:15:00,12.27,12.3,12.27,12.28,84818.0,12.1879,12.2177,12.1879,12.1978,84818.0
2021-11-23 13:20:00,12.29,12.32,12.28,12.32,109342.0,12.2078,12.2376,12.1978,12.2376,109342.0
2021-11-23 13:25:00,12.32,12.36,12.31,12.35,107007.0,12.2376,12.2773,12.2276,12.2674,107007.0
2021-11-23 13:30:00,12.36,12.38,12.33,12.35,102510.0,12.2773,12.2972,12.2475,12.2674,102510.0
2021-11-23 13:35:00,12.35,12.36,12.31,12.34,128105.0,12.2674,12.2773,12.2276,12.2574,128105.0
2021-11-23 13:40:00,12.34,12.34,12.28,12.29,135548.0,12.2574,12.2574,12.1978,12.2078,135548.0
2021-11-23 13:45:00,12.29,12.34,12.28,12.34,117564.0,12.2078,12.2574,12.1978,12.2574,117564.0
2021-11-23 13:50:00,12.33,12.36,12.33,12.36,60505.0,12.2475,12.2773,12.2475,12.2773,60505.0
2021-11-23 13:55:00,12.35,12.36,12.33,12.35,63877.0,12.2674,12.2773,12.2475,12.2674,63877.0
2021-11-23 14:00:00,12.35,12.35,12.32,12.33,232482.0,12.2674,12.2674,12.2376,12.2475,232482.0
2021-11-23 14:05:00,12.33,12.33,12.31,12.32,48798.0,12.2475,12.2475,12.2276,12.2376,48798.0
2021-11-23 14:10:00,12.32,12.32,12.3,12.32,68111.0,12.2376,12.2376,12.2177,12.2376,68111.0
2021-11-23 14:15:00,12.32,12.32,12.3,12.3,30368.0,12.2376,12.2376,12.2177,12.2177,30368.0
2021-11-23 14:20:00,12.3,12.31,12.29,12.3,63184.0,12.2177,12.2276,12.2078,12.2177,63184.0
2021-11-23 14:25:00,12.3,12.34,12.3,12.34,70696.0,12.2177,12.2574,12.2177,12.2574,70696.0
2021-11-23 14:30:00,12.34,12.35,12.31,12.32,79016.0,12.2574,12.2674,12.2276,12.2376,79016.0
2021-11-23 14:35:00,12.32,12.35,12.32,12.35,59393.0,12.2376,12.2674,12.2376,12.2674,59393.0
2021-11-23 14:40:00,12.35,12.37,12.34,12.37,82025.0,12.2674,12.2872,12.2574,12.2872,82025.0
2021-11-23 14:45:00,12.37,12.39,12.36,12.38,87283.0,12.2872,12.3071,12.2773,12.2972,87283.0
2021-11-23 14:50:00,12.38,12.39,12.38,12.39,36706.0,12.2972,12.3071,12.2972,12.3071,36706.0
2021-11-23 14:55:00,12.38,12.4,12.37,12.38,95865.0,12.2972,12.317,12.2872,12.2972,95865.0
2021-11-23 15:00:00,12.38,12.41,12.37,12.41,252625.0,12.2972,12.327,12.2872,12.327,252625.0
2021-11-23 15:05:00,12.41,12.42,12.37,12.38,316555.0,12.327,12.3369,12.2872,12.2972,316555.0
2021-11-23 15:10:00,12.38,12.38,12.34,12.34,35819.0,12.2972,12.2972,12.2574,12.2574,35819.0
2021-11-23 15:15:00,12.35,12.37,12.34,12.36,111918.0,12.2674,12.2872,12.2574,12.2773,111918.0
2021-11-23 15:20:00,12.36,12.36,12.34,12.35,56882.0,12.2773,12.2773,12.2574,12.2674,56882.0
2021-11-23 15:25:00,12.35,12.35,12.33,12.33,46199.0,12.2674,12.2674,12.2475,12.2475,46199.0
2021-11-23 15:30:00,12.34,12.35,12.33,12.34,114848.0,12.2574,12.2674,12.2475,12.2574,114848.0
2021-11-23 15:35:00,12.34,12.36,12.33,12.36,731382.0,12.2574,12.2773,12.2475,12.2773,731382.0
2021-11-23 15:40:00,12.36,12.37,12.34,12.35,426758.0,12.2773,12.2872,12.2574,12.2674,426758.0
2021-11-23 15:45:00,12.35,12.36,12.33,12.35,282663.0,12.2674,12.2773,12.2475,12.2674,282663.0
2021-11-23 15:50:00,12.36,12.37,12.35,12.35,197823.0,12.2773,12.2872,12.2674,12.2674,197823.0
2021-11-23 15:55:00,12.36,12.38,12.32,12.34,1685162.0,12.2773,12.2972,12.2376,12.2574,1685162.0
2021-11-24 09:30:00,12.32,12.35,12.24,12.34,127545.0,12.2376,12.2674,12.1581,12.2574,127545.0
2021-11-24 09:35:00,12.33,12.38,12.29,12.29,474850.0,12.2475,12.2972,12.2078,12.2078,474850.0
2021-11-24 09:40:00,12.29,12.32,12.26,12.26,169520.0,12.2078,12.2376,12.178,12.178,169520.0
2021-11-24 09:45:00,12.27,12.31,12.26,12.28,470509.0,12.1879,12.2276,12.178,12.1978,470509.0
2021-11-24 09:50:00,12.28,12.29,12.24,12.24,48721.0,12.1978,12.2078,12.1581,12.1581,48721.0
2021-11-24 09:55:00,12.24,12.26,12.21,12.23,363476.0,12.1581,12.178,12.1283,12.1482,363476.0
2021-11-24 10:00:00,12.23,12.27,12.23,12.25,101314.0,12.1482,12.1879,12.1482,12.168,101314.0
2021-11-24 10:05:00,12.26,12.31,12.24,12.3,119392.0,12.178,12.2276,12.1581,12.2177,119392.0
2021-11-24 10:10:00,12.31,12.36,12.3,12.35,92237.0,12.2276,12.2773,12.2177,12.2674,92237.0
2021-11-24 10:15:00,12.35,12.35,12.32,12.34,63163.0,12.2674,12.2674,12.2376,12.2574,63163.0
2021-11-24 10:20:00,12.34,12.36,12.28,12.31,544450.0,12.2574,12.2773,12.1978,12.2276,544450.0
2021-11-24 10:25:00,12.3,12.37,12.3,12.36,267947.0,12.2177,12.2872,12.2177,12.2773,267947.0
2021-11-24 10:30:00,12.37,12.39,12.35,12.38,136940.0,12.2872,12.3071,12.2674,12.2972,136940.0
2021-11-24 10:35:00,12.38,12.38,12.36,12.37,46433.0,12.2972,12.2972,12.2773,12.2872,46433.0
2021-11-24 10:40:00,12.37,12.42,12.35,12.42,154826.0,12.2872,12.3369,12.2674,12.3369,154826.0
2021-11-24 10:45:00,12.42,12.44,12.4,12.42,149073.0,12.3369,12.3568,12.317,12.3369,149073.0
2021-11-24 10:50:00,12.41,12.42,12.39,12.42,351750.0,12.327,12.3369,12.3071,12.3369,351750.0
2021-11-24 10:55:00,12.42,12.42,12.4,12.4,69047.0,12.3369,12.3369,12.317,12.317,69047.0
2021-11-24 11:00:00,12.41,12.42,12.4,12.41,329290.0,12.327,12.3369,12.317,12.327,329290.0
2021-11-24 11:05:00,12.41,12.42,12.39,12.42,153673.0,12.327,12.3369,12.3071,12.3369,153673.0
2021-11-24 11:10:00,12.42,12.44,12.41,12.43,121023.0,12.3369,12.3568,12.327,12.3468,121023.0
2021-11-24 11:15:00,12.43,12.47,12.42,12.46,472790.0,12.3468,12.3866,12.3369,12.3766,472790.0
2021-11-24 11:20:00,12.46,12.46,12.43,12.45,82294.0,12.3766,12.3766,12.3468,12.3667,82294.0
2021-11-24 11:25:00,12.44,12.45,12.42,12.44,88392.0,12.3568,12.3667,12.3369,12.3568,88392.0
2021-11-24 11:30:00,12.45,12.46,12.44,12.46,101688.0,12.3667,12.3766,12.3568,12.3766,101688.0
2021-11-24 11:35:00,12.46,12.48,12.45,12.48,241995.0,12.3766,12.3965,12.3667,12.3965,241995.0
2021-11-24 11:40:00,12.48,12.5,12.46,12.47,242187.0,12.3965,12.4164,12.3766,12.3866,242187.0
2021-11-24 11:45:00,12.46,12.47,12.44,12.45,96458.0,12.3766,12.3866,12.3568,12.3667,96458.0
2021-11-24 11:50:00,12.45,12.46,12.42,12.43,693607.0,12.3667,12.3766,12.3369,12.3468,693607.0
2021-11-24 11:55:00,12.42,12.45,12.41,12.43,125181.0,12.3369,12.3667,12.327,12.3468,125181.0
2021-11-24 12:00:00,12.43,12.44,12.42,12.43,29716.0,12.3468,12.3568,12.3369,12.3468,29716.0
2021-11-24 12:05:00,12.43,12.43,12.39,12.41,113040.0,12.3468,12.3468,12.3071,12.327,113040.0
2021-11-24 12:10:00,12.42,12.44,12.41,12.44,59138.0,12.3369,12.3568,12.327,12.3568,59138.0
2021-11-24 12:15:00,12.44,12.44,12.42,12.43,74380.0,12.3568,12.3568,12.3369,12.3468,74380.0
2021-11-24 12:20:00,12.43,12.45,12.42,12.44,138661.0,12.3468,12.3667,12.3369,12.3568,138661.0
2021-11-24 12:25:00,12.43,12.44,12.43,12.44,8588.0,12.3468,12.3568,12.3468,12.3568,8588.0
2021-11-24 12:30:00,12.44,12.45,12.43,12.45,203713.0,12.3568,12.3667,12.3468,12.3667,203713.0
2021-11-24 12:35:00,12.45,12.45,12.42,12.43,277409.0,12.3667,12.3667,12.3369,12.3468,277409.0
2021-11-24 12:40:00,12.43,12.43,12.39,12.4,63768.0,12.3468,12.3468,12.3071,12.317,63768.0
2021-11-24 12:45:00,12.41,12.43,12.4,12.43,92806.0,12.327,12.3468,12.317,12.3468,92806.0
2021-11-24 12:50:00,12.43,12.45,12.42,12.44,103416.0,12.3468,12.3667,12.3369,12.3568,103416.0
2021-11-24 12:55:00,12.45,12.45,12.44,12.45,30793.0,12.3667,12.3667,12.3568,12.3667,30793.0
2021-11-24 13:00:00,12.45,12.46,12.44,12.46,164810.0,12.3667,12.3766,12.3568,12.3766,164810.0
2021-11-24 13:05:00,12.46,12.46,12.45,12.45,32740.0,12.3766,12.3766,12.3667,12.3667,32740.0
2021-11-24 13:10:00,12.46,12.48,12.45,12.48,88328.0,12.3766,12.3965,12.3667,12.3965,88328.0
2021-11-24 13:15:00,12.48,12.5,12.47,12.49,236654.0,12.3965,12.4164,12.3866,12.4064,236654.0
2021-11-24 13:20:00,12.5,12.51,12.49,12.5,62767.0,12.4164,12.4263,12.4064,12.4164,62767.0
2021-11-24 13:25:00,12.5,12.51,12.49,12.5,102280.0,12.4164,12.4263,12.4064,12.4164,102280.0
2021-11-24 13:30:00,12.5,12.51,12.48,12.49,172277.0,12.4164,12.4263,12.3965,12.4064,172277.0
2021-11-24 13:35:00,12.5,12.5,12.49,12.5,62351.0,12.4164,12.4164,12.4064,12.4164,62351.0
2021-11-24 13:40:00,12.5,12.5,12.48,12.5,160109.0,12.4164,12.4164,12.3965,12.4164,160109.0
2021-11-24 13:45:00,12.5,12.5,12.47,12.49,51027.0,12.4164,12.4164,12.3866,12.4064,51027.0
2021-11-24 13:50:00,12.49,12.5,12.49,12.5,91826.0,12.4064,12.4164,12.4064,12.4164,91826.0
2021-11-24 13:55:00,12.5,12.5,12.48,12.49,170528.0,12.4164,12.4164,12.3965,12.4064,170528.0
2021-11-24 14:00:00,12.48,12.5,12.47,12.5,342194.0,12.3965,12.4164,12.3866,12.4164,342194.0
2021-11-24 14:05:00,12.5,12.5,12.47,12.49,91136.0,12.4164,12.4164,12.3866,12.4064,91136.0
2021-11-24 14:10:00,12.49,12.5,12.48,12.49,88229.0,12.4064,12.4164,12.3965,12.4064,88229.0
2021-11-24 14:15:00,12.49,12.5,12.48,12.5,126046.0,12.4064,12.4164,12.3965,12.4164,126046.0
2021-11-24 14:20:00,12.5,12.5,12.49,12.49,13977.0,12.4164,12.4164,12.4064,12.4064,13977.0
2021-11-24 14:25:00,12.5,12.5,12.47,12.48,93451.0,12.4164,12.4164,12.3866,12.3965,93451.0
2021-11-24 14:30:00,12.48,12.5,12.47,12.5,77396.0,12.3965,12.4164,12.3866,12.4164,77396.0
2021-11-24 14:35:00,12.5,12.5,12.47,12.49,194047.0,12.4164,12.4164,12.3866,12.4064,194047.0
2021-11-24 14:40:00,12.49,12.5,12.48,12.5,243961.0,12.4064,12.4164,12.3965,12.4164,243961.0
2021-11-24 14:45:00,12.5,12.51,12.48,12.49,289519.0,12.4164,12.4263,12.3965,12.4064,289519.0
2021-11-24 14:50:00,12.48,12.51,12.48,12.5,119905.0,12.3965,12.4263,12.3965,12.4164,119905.0
2021-11-24 14:55:00,12.5,12.52,12.49,12.51,926144.0,12.4164,12.4362,12.4064,12.4263,926144.0
2021-11-24 15:00:00,12.51,12.51,12.49,12.51,319069.0,12.4263,12.4263,12.4064,12.4263,319069.0
2021-11-24 15:05:00,12.51,12.52,12.5,12.51,146885.0,12.4263,12.4362,12.4164,12.4263,146885.0
2021-11-24 15:10:00,12.51,12.51,12.48,12.49,41851.0,12.4263,12.4263,12.3965,12.4064,41851.0
2021-11-24 15:15:00,12.49,12.5,12.44,12.45,288824.0,12.4064,12.4164,12.3568,12.3667,288824.0
2021-11-24 15:20:00,12.46,12.49,12.45,12.49,212500.0,12.3766,12.4064,12.3667,12.4064,212500.0
2021-11-24 15:25:00,12.49,12.5,12.48,12.49,206567.0,12.4064,12.4164,12.3965,12.4064,206567.0
2021-11-24 15:30:00,12.49,12.49,12.46,12.46,266004.0,12.4064,12.4064,12.3766,12.3766,266004.0
2021-11-24 15:35:00,12.46,12.47,12.44,12.46,132664.0,12.3766,12.3866,12.3568,12.3766,132664.0
2021-11-24 15:40:00,12.46,12.49,12.45,12.48,465232.0,12.3766,12.4064,12.3667,12.3965,465232.0
2021-11-24 15:45:00,12.48,12.48,12.45,12.46,137947.0,12.3965,12.3965,12.3667,12.3766,137947.0
2021-11-24 15:50:00,12.46,12.46,12.45,12.45,210532.0,12.3766,12.3766,12.3667,12.3667,210532.0
2021-11-24 15:55:00,12.46,12.46,12.45,12.46,426600.0,12.3766,12.3766,12.3667,12.3766,426600.0
2021-11-26 09:30:00,12.25,12.28,12.06,12.09,473729.0,12.168,12.1978,11.9793,12.0091,473729.0
2021-11-26 09:35:00,12.09,12.1,11.97,12.0,469401.0,12.0091,12.019,11.8899,11.9197,469401.0
2021-11-26 09:40:00,12.0,12.08,11.98,12.05,600665.0,11.9197,11.9992,11.8999,11.9694,600665.0
2021-11-26 09:45:00,12.06,12.08,12.04,12.06,205286.0,11.9793,11.9992,11.9594,11.9793,205286.0
2021-11-26 09:50:00,12.05,12.06,11.95,11.99,228017.0,11.9694,11.9793,11.8701,11.9098,228017.0
2021-11-26 09:55:00,12.0,12.01,11.93,11.94,246891.0,11.9197,11.9297,11.8502,11.8601,246891.0
2021-11-26 10:00:00,11.94,11.95,11.91,11.93,85013.0,11.8601,11.8701,11.8303,11.8502,85013.0
2021-11-26 10:05:00,11.94,11.94,11.89,11.91,178895.0,11.8601,11.8601,11.8105,11.8303,178895.0
2021-11-26 10:10:00,11.91,11.92,11.88,11.92,392636.0,11.8303,11.8403,11.8005,11.8403,392636.0
2021-11-26 10:15:00,11.92,11.95,11.9,11.95,200848.0,11.8403,11.8701,11.8204,11.8701,200848.0
2021-11-26 10:20:00,11.95,11.98,11.94,11.97,129532.0,11.8701,11.8999,11.8601,11.8899,129532.0
2021-11-26 10:25:00,11.97,12.04,11.97,12.03,146992.0,11.8899,11.9594,11.8899,11.9495,146992.0
2021-11-26 10:30:00,12.04,12.1,12.02,12.09,271067.0,11.9594,12.019,11.9396,12.0091,271067.0
2021-11-26 10:35:00,12.1,12.12,12.07,12.11,185953.0,12.019,12.0389,11.9892,12.029,185953.0
2021-11-26 10:40:00,12.11,12.13,12.11,12.13,218429.0,12.029,12.0488,12.029,12.0488,218429.0
2021-11-26 10:45:00,12.13,12.15,12.11,12.15,122837.0,12.0488,12.0687,12.029,12.0687,122837.0
2021-11-26 10:50:00,12.15,12.15,12.13,12.15,78241.0,12.0687,12.0687,12.0488,12.0687,78241.0
2021-11-26 10:55:00,12.14,12.16,12.12,12.16,116371.0,12.0588,12.0786,12.0389,12.0786,116371.0
2021-11-26 11:00:00,12.16,12.18,12.14,12.16,226233.0,12.0786,12.0985,12.0588,12.0786,226233.0
2021-11-26 11:05:00,12.16,12.17,12.11,12.13,99421.0,12.0786,12.0886,12.029,12.0488,99421.0
2021-11-26 11:10:00,12.13,12.16,12.12,12.16,137017.0,12.0488,12.0786,12.0389,12.0786,137017.0
2021-11-26 11:15:00,12.15,12.16,12.07,12.07,265477.0,12.0687,12.0786,11.9892,11.9892,265477.0
2021-11-26 11:20:00,12.08,12.1,12.06,12.1,167991.0,11.9992,12.019,11.9793,12.019,167991.0
2021-11-26 11:25:00,12.1,12.11,12.06,12.07,73493.0,12.019,12.029,11.9793,11.9892,73493.0
2021-11-26 11:30:00,12.06,12.09,12.06,12.08,76722.0,11.9793,12.0091,11.9793,11.9992,76722.0
2021-11-26 11:35:00,12.08,12.12,12.07,12.12,179281.0,11.9992,12.0389,11.9892,12.0389,179281.0
2021-11-26 11:40:00,12.12,12.13,12.1,12.12,174265.0,12.0389,12.0488,12.019,12.0389,174265.0
2021-11-26 11:45:00,12.12,12.13,12.08,12.08,247466.0,12.0389,12.0488,11.9992,11.9992,247466.0
2021-11-26 11:50:00,12.08,12.09,12.07,12.09,82640.0,11.9992,12.0091,11.9892,12.0091,82640.0
2021-11-26 11:55:00,12.09,12.13,12.08,12.12,130350.0,12.0091,12.0488,11.9992,12.0389,130350.0
2021-11-26 12:00:00,12.11,12.15,12.11,12.15,64165.0,12.029,12.0687,12.029,12.0687,64165.0
2021-11-26 12:05:00,12.15,12.17,12.14,12.17,119408.0,12.0687,12.0886,12.0588,12.0886,119408.0
2021-11-26 12:10:00,12.17,12.21,12.16,12.21,379082.0,12.0886,12.1283,12.0786,12.1283,379082.0
2021-11-26 12:15:00,12.21,12.21,12.17,12.19,97724.0,12.1283,12.1283,12.0886,12.1084,97724.0
2021-11-26 12:20:00,12.19,12.21,12.18,12.21,165622.0,12.1084,12.1283,12.0985,12.1283,165622.0
2021-11-26 12:25:00,12.21,12.23,12.19,12.21,147570.0,12.1283,12.1482,12.1084,12.1283,147570.0
2021-11-26 12:30:00,12.22,12.23,12.19,12.23,230220.0,12.1382,12.1482,12.1084,12.1482,230220.0
2021-11-26 12:35:00,12.23,12.25,12.22,12.23,122070.0,12.1482,12.168,12.1382,12.1482,122070.0
2021-11-26 12:40:00,12.23,12.25,12.21,12.21,329174.0,12.1482,12.168,12.1283,12.1283,329174.0
2021-11-26 12:45:00,12.21,12.25,12.2,12.24,241842.0,12.1283,12.168,12.1184,12.1581,241842.0
2021-11-26 12:50:00,12.24,12.24,12.19,12.21,273879.0,12.1581,12.1581,12.1084,12.1283,273879.0
2021-11-26 12:55:00,12.21,12.26,12.21,12.24,493798.0,12.1283,12.178,12.1283,12.1581,493798.0
2021-11-29 09:30:00,12.29,12.33,12.12,12.32,318114.0,12.2078,12.2475,12.0389,12.2376,318114.0
2021-11-29 09:35:00,12.32,12.33,12.24,12.27,190645.0,12.2376,12.2475,12.1581,12.1879,190645.0
2021-11-29 09:40:00,12.27,12.29,12.24,12.26,213724.0,12.1879,12.2078,12.1581,12.178,213724.0
2021-11-29 09:45:00,12.25,12.28,12.23,12.26,231613.0,12.168,12.1978,12.1482,12.178,231613.0
2021-11-29 09:50:00,12.26,12.3,12.25,12.29,101178.0,12.178,12.2177,12.168,12.2078,101178.0
2021-11-29 09:55:00,12.3,12.32,12.28,12.32,143077.0,12.2177,12.2376,12.1978,12.2376,143077.0
2021-11-29 10:00:00,12.32,12.34,12.29,12.33,132258.0,12.2376,12.2574,12.2078,12.2475,132258.0
2021-11-29 10:05:00,12.32,12.33,12.3,12.32,76322.0,12.2376,12.2475,12.2177,12.2376,76322.0
2021-11-29 10:10:00,12.32,12.32,12.28,12.29,293162.0,12.2376,12.2376,12.1978,12.2078,293162.0
2021-11-29 10:15:00,12.29,12.31,12.27,12.28,119527.0,12.2078,12.2276,12.1879,12.1978,119527.0
2021-11-29 10:20:00,12.28,12.31,12.27,12.29,318604.0,12.1978,12.2276,12.1879,12.2078,318604.0
2021-11-29 10:25:00,12.29,12.29,12.27,12.28,25068.0,12.2078,12.2078,12.1879,12.1978,25068.0
2021-11-29 10:30:00,12.27,12.32,12.27,12.29,87444.0,12.1879,12.2376,12.1879,12.2078,87444.0
2021-11-29 10:35:00,12.29,12.31,12.27,12.29,298366.0,12.2078,12.2276,12.1879,12.2078,298366.0
2021-11-29 10:40:00,12.29,12.29,12.26,12.27,229960.0,12.2078,12.2078,12.178,12.1879,229960.0
2021-11-29 10:45:00,12.27,12.27,12.2,12.21,90705.0,12.1879,12.1879,12.1184,12.1283,90705.0
2021-11-29 10:50:00,12.21,12.22,12.19,12.21,139940.0,12.1283,12.1382,12.1084,12.1283,139940.0
2021-11-29 10:55:00,12.21,12.22,12.19,12.21,129342.0,12.1283,12.1382,12.1084,12.1283,129342.0
2021-11-29 11:00:00,12.21,12.23,12.2,12.22,36020.0,12.1283,12.1482,12.1184,12.1382,36020.0
2021-11-29 11:05:00,12.23,12.26,12.23,12.26,45129.0,12.1482,12.178,12.1482,12.178,45129.0
2021-11-29 11:10:00,12.25,12.27,12.25,12.26,629735.0,12.168,12.1879,12.168,12.178,629735.0
2021-11-29 11:15:00,12.26,12.29,12.23,12.28,148277.0,12.178,12.2078,12.1482,12.1978,148277.0
2021-11-29 11:20:00,12.28,12.32,12.27,12.32,113610.0,12.1978,12.2376,12.1879,12.2376,113610.0
2021-11-29 11:25:00,12.3,12.31,12.29,12.29,318796.0,12.2177,12.2276,12.2078,12.2078,318796.0
2021-11-29 11:30:00,12.29,12.3,12.28,12.29,45560.0,12.2078,12.2177,12.1978,12.2078,45560.0
2021-11-29 11:35:00,12.29,12.31,12.29,12.29,109885.0,12.2078,12.2276,12.2078,12.2078,109885.0
2021-11-29 11:40:00,12.29,12.3,12.29,12.29,22013.0,12.2078,12.2177,12.2078,12.2078,22013.0
2021-11-29 11:45:00,12.29,12.32,12.28,12.32,204541.0,12.2078,12.2376,12.1978,12.2376,204541.0
2021-11-29 11:50:00,12.31,12.32,12.28,12.3,99617.0,12.2276,12.2376,12.1978,12.2177,99617.0
2021-11-29 11:55:00,12.3,12.31,12.29,12.29,41573.0,12.2177,12.2276,12.2078,12.2078,41573.0
2021-11-29 12:00:00,12.29,12.33,12.29,12.33,89651.0,12.2078,12.2475,12.2078,12.2475,89651.0
2021-11-29 12:05:00,12.33,12.34,12.32,12.34,92450.0,12.2475,12.2574,12.2376,12.2574,92450.0
2021-11-29 12:10:00,12.34,12.36,12.33,12.35,73861.0,12.2574,12.2773,12.2475,12.2674,73861.0
2021-11-29 12:15:00,12.35,12.38,12.34,12.35,596289.0,12.2674,12.2972,12.2574,12.2674,596289.0
2021-11-29 12:20:00,12.35,12.36,12.34,12.36,347738.0,12.2674,12.2773,12.2574,12.2773,347738.0
2021-11-29 12:25:00,12.36,12.37,12.34,12.37,117804.0,12.2773,12.2872,12.2574,12.2872,117804.0
2021-11-29 12:30:00,12.37,12.38,12.36,12.37,80053.0,12.2872,12.2972,12.2773,12.2872,80053.0
2021-11-29 12:35:00,12.37,12.37,12.34,12.35,85880.0,12.2872,12.2872,12.2574,12.2674,85880.0
2021-11-29 12:40:00,12.35,12.36,12.34,12.36,36850.0,12.2674,12.2773,12.2574,12.2773,36850.0
2021-11-29 12:45:00,12.36,12.37,12.34,12.37,104032.0,12.2773,12.2872,12.2574,12.2872,104032.0
2021-11-29 12:50:00,12.36,12.37,12.35,12.36,31063.0,12.2773,12.2872,12.2674,12.2773,31063.0
2021-11-29 12:55:00,12.36,12.38,12.35,12.38,55352.0,12.2773,12.2972,12.2674,12.2972,55352.0
2021-11-29 13:00:00,12.38,12.39,12.37,12.38,31490.0,12.2972,12.3071,12.2872,12.2972,31490.0
2021-11-29 13:05:00,12.38,12.42,12.38,12.42,106655.0,12.2972,12.3369,12.2972,12.3369,106655.0
2021-11-29 13:10:00,12.42,12.43,12.41,12.43,31824.0,12.3369,12.3468,12.327,12.3468,31824.0
2021-11-29 13:15:00,12.43,12.44,12.42,12.43,135817.0,12.3468,12.3568,12.3369,12.3468,135817.0
2021-11-29 13:20:00,12.43,12.44,12.39,12.4,204524.0,12.3468,12.3568,12.3071,12.317,204524.0
2021-11-29 13:25:00,12.39,12.4,12.36,12.37,75007.0,12.3071,12.317,12.2773,12.2872,75007.0
2021-11-29 13:30:00,12.37,12.38,12.36,12.38,38807.0,12.2872,12.2972,12.2773,12.2972,38807.0
2021-11-29 13:35:00,12.38,12.38,12.32,12.33,102502.0,12.2972,12.2972,12.2376,12.2475,102502.0
2021-11-29 13:40:00,12.33,12.36,12.32,12.36,62059.0,12.2475,12.2773,12.2376,12.2773,62059.0
2021-11-29 13:45:00,12.36,12.38,12.35,12.38,179888.0,12.2773,12.2972,12.2674,12.2972,179888.0
2021-11-29 13:50:00,12.38,12.39,12.37,12.38,18390.0,12.2972,12.3071,12.2872,12.2972,18390.0
2021-11-29 13:55:00,12.38,12.4,12.38,12.4,34312.0,12.2972,12.317,12.2972,12.317,34312.0
2021-11-29 14:00:00,12.4,12.4,12.38,12.39,18204.0,12.317,12.317,12.2972,12.3071,18204.0
2021-11-29 14:05:00,12.38,12.39,12.38,12.38,27986.0,12.2972,12.3071,12.2972,12.2972,27986.0
2021-11-29 14:10:00,12.38,12.41,12.38,12.38,184468.0,12.2972,12.327,12.2972,12.2972,184468.0
2021-11-29 14:15:00,12.38,12.39,12.34,12.35,65512.0,12.2972,12.3071,12.2574,12.2674,65512.0
2021-11-29 14:20:00,12.34,12.35,12.34,12.35,31278.0,12.2574,12.2674,12.2574,12.2674,31278.0
2021-11-29 14:25:00,12.35,12.36,12.34,12.36,35218.0,12.2674,12.2773,12.2574,12.2773,35218.0
2021-11-29 14:30:00,12.36,12.37,12.33,12.34,132027.0,12.2773,12.2872,12.2475,12.2574,132027.0
2021-11-29 14:35:00,12.33,12.35,12.32,12.33,147228.0,12.2475,12.2674,12.2376,12.2475,147228.0
2021-11-29 14:40:00,12.33,12.34,12.32,12.33,29632.0,12.2475,12.2574,12.2376,12.2475,29632.0
2021-11-29 14:45:00,12.34,12.34,12.33,12.34,28465.0,12.2574,12.2574,12.2475,12.2574,28465.0
2021-11-29 14:50:00,12.34,12.36,12.33,12.35,183189.0,12.2574,12.2773,12.2475,12.2674,183189.0
2021-11-29 14:55:00,12.35,12.35,12.33,12.34,46188.0,12.2674,12.2674,12.2475,12.2574,46188.0
2021-11-29 15:00:00,12.35,12.36,12.34,12.35,111352.0,12.2674,12.2773,12.2574,12.2674,111352.0
2021-11-29 15:05:00,12.34,12.35,12.32,12.33,77904.0,12.2574,12.2674,12.2376,12.2475,77904.0
2021-11-29 15:10:00,12.33,12.35,12.33,12.34,93457.0,12.2475,12.2674,12.2475,12.2574,93457.0
2021-11-29 15:15:00,12.34,12.34,12.32,12.34,143685.0,12.2574,12.2574,12.2376,12.2574,143685.0
2021-11-29 15:20:00,12.34,12.37,12.33,12.36,143497.0,12.2574,12.2872,12.2475,12.2773,143497.0
2021-11-29 15:25:00,12.36,12.36,12.35,12.36,34419.0,12.2773,12.2773,12.2674,12.2773,34419.0
2021-11-29 15:30:00,12.36,12.38,12.35,12.38,165432.0,12.2773,12.2972,12.2674,12.2972,165432.0
2021-11-29 15:35:00,12.38,12.38,12.36,12.38,226992.0,12.2972,12.2972,12.2773,12.2972,226992.0
2021-11-29 15:40:00,12.38,12.4,12.36,12.4,452295.0,12.2972,12.317,12.2773,12.317,452295.0
2021-11-29 15:45:00,12.39,12.4,12.37,12.38,530898.0,12.3071,12.317,12.2872,12.2972,530898.0
2021-11-29 15:50:00,12.38,12.38,12.35,12.36,229450.0,12.2972,12.2972,12.2674,12.2773,229450.0
2021-11-29 15:55:00,12.36,12.4,12.35,12.38,1027823.0,12.2773,12.317,12.2674,12.2972,1027823.0
2021-11-30 09:30:00,12.34,12.34,12.22,12.29,168279.0,12.2574,12.2574,12.1382,12.2078,168279.0
2021-11-30 09:35:00,12.29,12.29,12.23,12.24,61940.0,12.2078,12.2078,12.1482,12.1581,61940.0
2021-11-30 09:40:00,12.25,12.32,12.24,12.31,151437.0,12.168,12.2376,12.1581,12.2276,151437.0
2021-11-30 09:45:00,12.32,12.35,12.29,12.33,108595.0,12.2376,12.2674,12.2078,12.2475,108595.0
2021-11-30 09:50:00,12.32,12.37,12.31,12.36,98816.0,12.2376,12.2872,12.2276,12.2773,98816.0
2021-11-30 09:55:00,12.36,12.36,12.3,12.3,46837.0,12.2773,12.2773,12.2177,12.2177,46837.0
2021-11-30 10:00:00,12.3,12.33,12.26,12.29,61082.0,12.2177,12.2475,12.178,12.2078,61082.0
2021-11-30 10:05:00,12.29,12.33,12.25,12.26,718448.0,12.2078,12.2475,12.168,12.178,718448.0
2021-11-30 10:10:00,12.26,12.27,12.2,12.25,1182373.0,12.178,12.1879,12.1184,12.168,1182373.0
2021-11-30 10:15:00,12.25,12.28,12.24,12.27,48938.0,12.168,12.1978,12.1581,12.1879,48938.0
2021-11-30 10:20:00,12.28,12.29,12.26,12.27,59968.0,12.1978,12.2078,12.178,12.1879,59968.0
2021-11-30 10:25:00,12.28,12.29,12.25,12.29,603778.0,12.1978,12.2078,12.168,12.2078,603778.0
2021-11-30 10:30:00,12.29,12.29,12.25,12.25,173746.0,12.2078,12.2078,12.168,12.168,173746.0
2021-11-30 10:35:00,12.25,12.3,12.25,12.29,582026.0,12.168,12.2177,12.168,12.2078,582026.0
2021-11-30 10:40:00,12.29,12.3,12.21,12.21,86118.0,12.2078,12.2177,12.1283,12.1283,86118.0
2021-11-30 10:45:00,12.21,12.22,12.16,12.16,51508.0,12.1283,12.1382,12.0786,12.0786,51508.0
2021-11-30 10:50:00,12.16,12.16,12.1,12.12,84679.0,12.0786,12.0786,12.019,12.0389,84679.0
2021-11-30 10:55:00,12.12,12.14,12.09,12.13,110792.0,12.0389,12.0588,12.0091,12.0488,110792.0
2021-11-30 11:00:00,12.13,12.13,12.1,12.1,78195.0,12.0488,12.0488,12.019,12.019,78195.0
2021-11-30 11:05:00,12.11,12.11,12.08,12.09,101194.0,12.029,12.029,11.9992,12.0091,101194.0
2021-11-30 11:10:00,12.09,12.11,12.07,12.09,143420.0,12.0091,12.029,11.9892,12.0091,143420.0
2021-11-30 11:15:00,12.1,12.1,12.08,12.08,108113.0,12.019,12.019,11.9992,11.9992,108113.0
2021-11-30 11:20:00,12.09,12.11,12.04,12.04,112659.0,12.0091,12.029,11.9594,11.9594,112659.0
2021-11-30 11:25:00,12.04,12.05,12.02,12.02,122229.0,11.9594,11.9694,11.9396,11.9396,122229.0
2021-11-30 11:30:00,12.02,12.06,12.01,12.05,127018.0,11.9396,11.9793,11.9297,11.9694,127018.0
2021-11-30 11:35:00,12.05,12.07,12.04,12.07,103035.0,11.9694,11.9892,11.9594,11.9892,103035.0
2021-11-30 11:40:00,12.06,12.06,12.02,12.02,48473.0,11.9793,11.9793,11.9396,11.9396,48473.0
2021-11-30 11:45:00,12.03,12.04,12.01,12.03,117485.0,11.9495,11.9594,11.9297,11.9495,117485.0
2021-11-30 11:50:00,12.02,12.04,11.98,11.98,184976.0,11.9396,11.9594,11.8999,11.8999,184976.0
2021-11-30 11:55:00,11.98,12.0,11.96,12.0,77178.0,11.8999,11.9197,11.88,11.9197,77178.0
2021-11-30 12:00:00,11.99,12.01,11.98,12.0,157743.0,11.9098,11.9297,11.8999,11.9197,157743.0
2021-11-30 12:05:00,12.01,12.03,12.0,12.02,97345.0,11.9297,11.9495,11.9197,11.9396,97345.0
2021-11-30 12:10:00,12.01,12.01,11.98,12.01,123859.0,11.9297,11.9297,11.8999,11.9297,123859.0
2021-11-30 12:15:00,12.01,12.03,12.0,12.03,69616.0,11.9297,11.9495,11.9197,11.9495,69616.0
2021-11-30 12:20:00,12.03,12.07,12.02,12.07,78279.0,11.9495,11.9892,11.9396,11.9892,78279.0
2021-11-30 12:25:00,12.07,12.09,12.06,12.09,72256.0,11.9892,12.0091,11.9793,12.0091,72256.0
2021-11-30 12:30:00,12.09,12.09,12.07,12.09,58827.0,12.0091,12.0091,11.9892,12.0091,58827.0
2021-11-30 12:35:00,12.08,12.09,12.06,12.06,74047.0,11.9992,12.0091,11.9793,11.9793,74047.0
2021-11-30 12:40:00,12.06,12.07,12.02,12.07,138864.0,11.9793,11.9892,11.9396,11.9892,138864.0
2021-11-30 12:45:00,12.07,12.09,12.04,12.04,56253.0,11.9892,12.0091,11.9594,11.9594,56253.0
2021-11-30 12:50:00,12.04,12.09,12.04,12.09,105738.0,11.9594,12.0091,11.9594,12.0091,105738.0
2021-11-30 12:55:00,12.09,12.09,12.05,12.07,72025.0,12.0091,12.0091,11.9694,11.9892,72025.0
2021-11-30 13:00:00,12.07,12.07,12.01,12.03,264514.0,11.9892,11.9892,11.9297,11.9495,264514.0
2021-11-30 13:05:00,12.03,12.03,12.0,12.0,45529.0,11.9495,11.9495,11.9197,11.9197,45529.0
2021-11-30 13:10:00,12.0,12.01,11.99,12.0,62403.0,11.9197,11.9297,11.9098,11.9197,62403.0
2021-11-30 13:15:00,12.0,12.03,12.0,12.01,49624.0,11.9197,11.9495,11.9197,11.9297,49624.0
2021-11-30 13:20:00,12.01,12.04,12.0,12.03,84210.0,11.9297,11.9594,11.9197,11.9495,84210.0
2021-11-30 13:25:00,12.03,12.04,11.99,12.0,92593.0,11.9495,11.9594,11.9098,11.9197,92593.0
2021-11-30 13:30:00,12.0,12.03,11.99,12.0,336030.0,11.9197,11.9495,11.9098,11.9197,336030.0
2021-11-30 13:35:00,11.99,12.0,11.98,11.99,43224.0,11.9098,11.9197,11.8999,11.9098,43224.0
2021-11-30 13:40:00,11.99,11.99,11.98,11.99,25310.0,11.9098,11.9098,11.8999,11.9098,25310.0
2021-11-30 13:45:00,11.98,12.01,11.98,12.01,70530.0,11.8999,11.9297,11.8999,11.9297,70530.0
2021-11-30 13:50:00,12.01,12.04,11.99,12.04,165562.0,11.9297,11.9594,11.9098,11.9594,165562.0
2021-11-30 13:55:00,12.04,12.04,12.01,12.02,173212.0,11.9594,11.9594,11.9297,11.9396,173212.0
2021-11-30 14:00:00,12.02,12.04,12.01,12.03,251310.0,11.9396,11.9594,11.9297,11.9495,251310.0
2021-11-30 14:05:00,12.02,12.02,12.0,12.01,67375.0,11.9396,11.9396,11.9197,11.9297,67375.0
2021-11-30 14:10:00,12.02,12.06,12.01,12.05,150677.0,11.9396,11.9793,11.9297,11.9694,150677.0
2021-11-30 14:15:00,12.06,12.08,12.05,12.05,64640.0,11.9793,11.9992,11.9694,11.9694,64640.0
2021-11-30 14:20:00,12.06,12.07,12.04,12.07,615158.0,11.9793,11.9892,11.9594,11.9892,615158.0
2021-11-30 14:25:00,12.07,12.07,12.01,12.01,287851.0,11.9892,11.9892,11.9297,11.9297,287851.0
2021-11-30 14:30:00,12.01,12.02,11.99,12.02,188791.0,11.9297,11.9396,11.9098,11.9396,188791.0
2021-11-30 14:35:00,12.02,12.04,12.0,12.04,236142.0,11.9396,11.9594,11.9197,11.9594,236142.0
2021-11-30 14:40:00,12.04,12.04,12.0,12.01,100342.0,11.9594,11.9594,11.9197,11.9297,100342.0
2021-11-30 14:45:00,12.0,12.01,11.96,12.0,169071.0,11.9197,11.9297,11.88,11.9197,169071.0
2021-11-30 14:50:00,12.0,12.01,11.98,11.99,93477.0,11.9197,11.9297,11.8999,11.9098,93477.0
2021-11-30 14:55:00,11.98,12.0,11.97,11.99,106109.0,11.8999,11.9197,11.8899,11.9098,106109.0
2021-11-30 15:00:00,11.99,12.01,11.98,12.0,179212.0,11.9098,11.9297,11.8999,11.9197,179212.0
2021-11-30 15:05:00,11.99,12.0,11.96,11.96,198467.0,11.9098,11.9197,11.88,11.88,198467.0
2021-11-30 15:10:00,11.97,11.98,11.94,11.95,184707.0,11.8899,11.8999,11.8601,11.8701,184707.0
2021-11-30 15:15:00,11.95,11.97,11.94,11.94,144232.0,11.8701,11.8899,11.8601,11.8601,144232.0
2021-11-30 15:20:00,11.94,11.96,11.93,11.94,189478.0,11.8601,11.88,11.8502,11.8601,189478.0
2021-11-30 15:25:00,11.94,11.94,11.9,11.91,289556.0,11.8601,11.8601,11.8204,11.8303,289556.0
2021-11-30 15:30:00,11.91,11.93,11.9,11.92,224055.0,11.8303,11.8502,11.8204,11.8403,224055.0
2021-11-30 15:35:00,11.92,11.93,11.88,11.88,316189.0,11.8403,11.8502,11.8005,11.8005,316189.0
2021-11-30 15:40:00,11.88,11.94,11.86,11.93,554365.0,11.8005,11.8601,11.7807,11.8502,554365.0
2021-11-30 15:45:00,11.93,11.98,11.91,11.94,1013948.0,11.8502,11.8999,11.8303,11.8601,1013948.0
2021-11-30 15:50:00,11.93,11.93,11.88,11.88,607206.0,11.8502,11.8502,11.8005,11.8005,607206.0
2021-11-30 15:55:00,11.88,11.91,11.85,11.87,1751768.0,11.8005,11.8303,11.7707,11.7906,1751768.0
2021-12-01 09:30:00,12.1,12.13,11.92,12.12,259284.0,12.019,12.0488,11.8403,12.0389,259284.0
2021-12-01 09:35:00,12.12,12.12,12.08,12.12,113150.0,12.0389,12.0389,11.9992,12.0389,113150.0
2021-12-01 09:40:00,12.12,12.13,12.08,12.1,196391.0,12.0389,12.0488,11.9992,12.019,196391.0
2021-12-01 09:45:00,12.09,12.12,12.07,12.11,207752.0,12.0091,12.0389,11.9892,12.029,207752.0
2021-12-01 09:50:00,12.11,12.11,12.08,12.09,100713.0,12.029,12.029,11.9992,12.0091,100713.0
2021-12-01 09:55:00,12.09,12.13,12.08,12.11,217916.0,12.0091,12.0488,11.9992,12.029,217916.0
2021-12-01 10:00:00,12.11,12.17,12.09,12.15,1793351.0,12.029,12.0886,12.0091,12.0687,1793351.0
2021-12-01 10:05:00,12.15,12.17,12.12,12.14,322400.0,12.0687,12.0886,12.0389,12.0588,322400.0
2021-12-01 10:10:00,12.14,12.18,12.13,12.17,268904.0,12.0588,12.0985,12.0488,12.0886,268904.0
2021-12-01 10:15:00,12.17,12.18,12.14,12.14,160805.0,12.0886,12.0985,12.0588,12.0588,160805.0
2021-12-01 10:20:00,12.15,12.16,12.14,12.16,58665.0,12.0687,12.0786,12.0588,12.0786,58665.0
2021-12-01 10:25:00,12.16,12.16,12.13,12.13,130459.0,12.0786,12.0786,12.0488,12.0488,130459.0
2021-12-01 10:30:00,12.13,12.15,12.12,12.13,127073.0,12.0488,12.0687,12.0389,12.0488,127073.0
2021-12-01 10:35:00,12.13,12.15,12.11,12.12,143325.0,12.0488,12.0687,12.029,12.0389,143325.0
2021-12-01 10:40:00,12.11,12.14,12.09,12.14,231276.0,12.029,12.0588,12.0091,12.0588,231276.0
2021-12-01 10:45:00,12.15,12.16,12.14,12.16,67842.0,12.0687,12.0786,12.0588,12.0786,67842.0
2021-12-01 10:50:00,12.16,12.17,12.13,12.13,142806.0,12.0786,12.0886,12.0488,12.0488,142806.0
2021-12-01 10:55:00,12.13,12.15,12.12,12.12,113449.0,12.0488,12.0687,12.0389,12.0389,113449.0
2021-12-01 11:00:00,12.13,12.15,12.12,12.13,78398.0,12.0488,12.0687,12.0389,12.0488,78398.0
2021-12-01 11:05:00,12.13,12.13,12.1,12.12,80955.0,12.0488,12.0488,12.019,12.0389,80955.0
2021-12-01 11:10:00,12.12,12.14,12.11,12.13,72279.0,12.0389,12.0588,12.029,12.0488,72279.0
2021-12-01 11:15:00,12.13,12.16,12.12,12.16,239628.0,12.0488,12.0786,12.0389,12.0786,239628.0
2021-12-01 11:20:00,12.15,12.18,12.13,12.17,320079.0,12.0687,12.0985,12.0488,12.0886,320079.0
2021-12-01 11:25:00,12.16,12.18,12.14,12.14,83473.0,12.0786,12.0985,12.0588,12.0588,83473.0
2021-12-01 11:30:00,12.14,12.16,12.12,12.14,82037.0,12.0588,12.0786,12.0389,12.0588,82037.0
2021-12-01 11:35:00,12.15,12.15,12.13,12.14,49206.0,12.0687,12.0687,12.0488,12.0588,49206.0
2021-12-01 11:40:00,12.14,12.14,12.13,12.13,9026.0,12.0588,12.0588,12.0488,12.0488,9026.0
2021-12-01 11:45:00,12.13,12.14,12.11,12.13,97207.0,12.0488,12.0588,12.029,12.0488,97207.0
2021-12-01 11:50:00,12.12,12.13,12.05,12.06,157794.0,12.0389,12.0488,11.9694,11.9793,157794.0
2021-12-01 11:55:00,12.07,12.07,12.04,12.05,196588.0,11.9892,11.9892,11.9594,11.9694,196588.0
2021-12-01 12:00:00,12.05,12.06,12.0,12.01,296441.0,11.9694,11.9793,11.9197,11.9297,296441.0
2021-12-01 12:05:00,12.01,12.12,11.98,12.12,351241.0,11.9297,12.0389,11.8999,12.0389,351241.0
2021-12-01 12:10:00,12.12,12.13,12.11,12.13,54405.0,12.0389,12.0488,12.029,12.0488,54405.0
2021-12-01 12:15:00,12.13,12.14,12.12,12.13,38953.0,12.0488,12.0588,12.0389,12.0488,38953.0
2021-12-01 12:20:00,12.13,12.16,12.12,12.12,75394.0,12.0488,12.0786,12.0389,12.0389,75394.0
2021-12-01 12:25:00,12.12,12.13,12.11,12.13,47653.0,12.0389,12.0488,12.029,12.0488,47653.0
2021-12-01 12:30:00,12.13,12.15,12.13,12.13,42593.0,12.0488,12.0687,12.0488,12.0488,42593.0
2021-12-01 12:35:00,12.13,12.15,12.12,12.14,79591.0,12.0488,12.0687,12.0389,12.0588,79591.0
2021-12-01 12:40:00,12.14,12.16,12.13,12.14,59431.0,12.0588,12.0786,12.0488,12.0588,59431.0
2021-12-01 12:45:00,12.15,12.16,12.13,12.15,140915.0,12.0687,12.0786,12.0488,12.0687,140915.0
2021-12-01 12:50:00,12.14,12.14,12.1,12.11,70983.0,12.0588,12.0588,12.019,12.029,70983.0
2021-12-01 12:55:00,12.11,12.12,12.09,12.1,50238.0,12.029,12.0389,12.0091,12.019,50238.0
2021-12-01 13:00:00,12.09,12.1,12.03,12.04,89787.0,12.0091,12.019,11.9495,11.9594,89787.0
2021-12-01 13:05:00,12.04,12.05,12.01,12.04,71829.0,11.9594,11.9694,11.9297,11.9594,71829.0
2021-12-01 13:10:00,12.04,12.05,12.02,12.03,104084.0,11.9594,11.9694,11.9396,11.9495,104084.0
2021-12-01 13:15:00,12.03,12.05,12.01,12.03,390273.0,11.9495,11.9694,11.9297,11.9495,390273.0
2021-12-01 13:20:00,12.03,12.04,12.01,12.03,214257.0,11.9495,11.9594,11.9297,11.9495,214257.0
2021-12-01 13:25:00,12.04,12.06,12.0,12.01,115697.0,11.9594,11.9793,11.9197,11.9297,115697.0
2021-12-01 13:30:00,12.01,12.02,11.97,12.02,247112.0,11.9297,11.9396,11.8899,11.9396,247112.0
2021-12-01 13:35:00,12.02,12.03,12.01,12.02,17058.0,11.9396,11.9495,11.9297,11.9396,17058.0
2021-12-01 13:40:00,12.02,12.02,11.96,11.99,269926.0,11.9396,11.9396,11.88,11.9098,269926.0
2021-12-01 13:45:00,11.99,12.0,11.97,11.99,85043.0,11.9098,11.9197,11.8899,11.9098,85043.0
2021-12-01 13:50:00,11.99,12.02,11.98,11.99,106687.0,11.9098,11.9396,11.8999,11.9098,106687.0
2021-12-01 13:55:00,11.99,12.01,11.98,11.99,105958.0,11.9098,11.9297,11.8999,11.9098,105958.0
2021-12-01 14:00:00,11.99,12.0,11.97,11.97,82838.0,11.9098,11.9197,11.8899,11.8899,82838.0
2021-12-01 14:05:00,11.98,11.98,11.95,11.95,46147.0,11.8999,11.8999,11.8701,11.8701,46147.0
2021-12-01 14:10:00,11.96,11.96,11.89,11.91,407623.0,11.88,11.88,11.8105,11.8303,407623.0
2021-12-01 14:15:00,11.9,11.91,11.87,11.88,75840.0,11.8204,11.8303,11.7906,11.8005,75840.0
2021-12-01 14:20:00,11.89,11.93,11.87,11.92,289771.0,11.8105,11.8502,11.7906,11.8403,289771.0
2021-12-01 14:25:00,11.91,11.95,11.88,11.93,158641.0,11.8303,11.8701,11.8005,11.8502,158641.0
2021-12-01 14:30:00,11.93,11.96,11.91,11.95,109567.0,11.8502,11.88,11.8303,11.8701,109567.0
2021-12-01 14:35:00,11.95,11.96,11.92,11.95,88892.0,11.8701,11.88,11.8403,11.8701,88892.0
2021-12-01 14:40:00,11.95,11.96,11.94,11.95,57996.0,11.8701,11.88,11.8601,11.8701,57996.0
2021-12-01 14:45:00,11.95,11.97,11.94,11.96,42672.0,11.8701,11.8899,11.8601,11.88,42672.0
2021-12-01 14:50:00,11.96,11.97,11.92,11.94,96756.0,11.88,11.8899,11.8403,11.8601,96756.0
2021-12-01 14:55:00,11.94,11.97,11.93,11.94,123431.0,11.8601,11.8899,11.8502,11.8601,123431.0
2021-12-01 15:00:00,11.95,11.96,11.92,11.93,163816.0,11.8701,11.88,11.8403,11.8502,163816.0
2021-12-01 15:05:00,11.92,11.93,11.9,11.9,58780.0,11.8403,11.8502,11.8204,11.8204,58780.0
2021-12-01 15:10:00,11.9,11.92,11.89,11.92,103375.0,11.8204,11.8403,11.8105,11.8403,103375.0
2021-12-01 15:15:00,11.92,11.92,11.87,11.88,85316.0,11.8403,11.8403,11.7906,11.8005,85316.0
2021-12-01 15:20:00,11.88,11.9,11.85,11.86,169138.0,11.8005,11.8204,11.7707,11.7807,169138.0
2021-12-01 15:25:00,11.85,11.89,11.84,11.87,173800.0,11.7707,11.8105,11.7608,11.7906,173800.0
2021-12-01 15:30:00,11.87,11.87,11.83,11.87,177803.0,11.7906,11.7906,11.7509,11.7906,177803.0
2021-12-01 15:35:00,11.87,11.91,11.86,11.91,152513.0,11.7906,11.8303,11.7807,11.8303,152513.0
2021-12-01 15:40:00,11.9,11.91,11.87,11.89,158911.0,11.8204,11.8303,11.7906,11.8105,158911.0
2021-12-01 15:45:00,11.88,11.89,11.83,11.83,230667.0,11.8005,11.8105,11.7509,11.7509,230667.0
2021-12-01 15:50:00,11.84,11.84,11.8,11.8,486306.0,11.7608,11.7608,11.7211,11.7211,486306.0
2021-12-01 15:55:00,11.8,11.81,11.73,11.74,816467.0,11.7211,11.731,11.6515,11.6615,816467.0
2021-12-02 09:30:00,11.8,11.88,11.67,11.84,129291.0,11.7211,11.8005,11.5919,11.7608,129291.0
2021-12-02 09:35:00,11.85,11.9,11.84,11.89,85049.0,11.7707,11.8204,11.7608,11.8105,85049.0
2021-12-02 09:40:00,11.9,11.97,11.88,11.95,122534.0,11.8204,11.8899,11.8005,11.8701,122534.0
2021-12-02 09:45:00,11.96,11.96,11.93,11.95,97736.0,11.88,11.88,11.8502,11.8701,97736.0
2021-12-02 09:50:00,11.95,11.98,11.93,11.96,95615.0,11.8701,11.8999,11.8502,11.88,95615.0
2021-12-02 09:55:00,11.95,12.03,11.94,12.03,106609.0,11.8701,11.9495,11.8601,11.9495,106609.0
2021-12-02 10:00:00,12.03,12.03,11.98,11.99,124733.0,11.9495,11.9495,11.8999,11.9098,124733.0
2021-12-02 10:05:00,11.99,12.0,11.98,11.99,106031.0,11.9098,11.9197,11.8999,11.9098,106031.0
2021-12-02 10:10:00,11.99,12.0,11.95,11.96,51944.0,11.9098,11.9197,11.8701,11.88,51944.0
2021-12-02 10:15:00,11.96,11.96,11.91,11.94,646658.0,11.88,11.88,11.8303,11.8601,646658.0
2021-12-02 10:20:00,11.94,11.95,11.93,11.94,48226.0,11.8601,11.8701,11.8502,11.8601,48226.0
2021-12-02 10:25:00,11.93,11.94,11.91,11.93,50350.0,11.8502,11.8601,11.8303,11.8502,50350.0
2021-12-02 10:30:00,11.93,11.98,11.93,11.96,231284.0,11.8502,11.8999,11.8502,11.88,231284.0
2021-12-02 10:35:00,11.96,11.96,11.92,11.93,218251.0,11.88,11.88,11.8403,11.8502,218251.0
2021-12-02 10:40:00,11.93,11.95,11.91,11.92,102102.0,11.8502,11.8701,11.8303,11.8403,102102.0
2021-12-02 10:45:00,11.91,11.96,11.89,11.95,76891.0,11.8303,11.88,11.8105,11.8701,76891.0
2021-12-02 10:50:00,11.96,11.98,11.95,11.98,115025.0,11.88,11.8999,11.8701,11.8999,115025.0
2021-12-02 10:55:00,11.98,12.02,11.96,12.02,492405.0,11.8999,11.9396,11.88,11.9396,492405.0
2021-12-02 11:00:00,12.01,12.02,11.99,12.0,225636.0,11.9297,11.9396,11.9098,11.9197,225636.0
2021-12-02 11:05:00,12.0,12.05,11.99,12.03,86129.0,11.9197,11.9694,11.9098,11.9495,86129.0
2021-12-02 11:10:00,12.03,12.04,12.02,12.02,46909.0,11.9495,11.9594,11.9396,11.9396,46909.0
2021-12-02 11:15:00,12.03,12.06,12.02,12.05,49813.0,11.9495,11.9793,11.9396,11.9694,49813.0
2021-12-02 11:20:00,12.05,12.1,12.05,12.1,79773.0,11.9694,12.019,11.9694,12.019,79773.0
2021-12-02 11:25:00,12.1,12.14,12.1,12.13,89241.0,12.019,12.0588,12.019,12.0488,89241.0
2021-12-02 11:30:00,12.12,12.14,12.08,12.1,126968.0,12.0389,12.0588,11.9992,12.019,126968.0
2021-12-02 11:35:00,12.1,12.12,12.09,12.11,60364.0,12.019,12.0389,12.0091,12.029,60364.0
2021-12-02 11:40:00,12.11,12.13,12.1,12.1,175696.0,12.029,12.0488,12.019,12.019,175696.0
2021-12-02 11:45:00,12.1,12.11,12.07,12.11,133131.0,12.019,12.029,11.9892,12.029,133131.0
2021-12-02 11:50:00,12.1,12.14,12.09,12.13,417644.0,12.019,12.0588,12.0091,12.0488,417644.0
2021-12-02 11:55:00,12.13,12.14,12.1,12.11,95699.0,12.0488,12.0588,12.019,12.029,95699.0
2021-12-02 12:00:00,12.11,12.12,12.08,12.09,137731.0,12.029,12.0389,11.9992,12.0091,137731.0
2021-12-02 12:05:00,12.1,12.11,12.09,12.1,66333.0,12.019,12.029,12.0091,12.019,66333.0
2021-12-02 12:10:00,12.1,12.11,12.08,12.11,131474.0,12.019,12.029,11.9992,12.029,131474.0
2021-12-02 12:15:00,12.11,12.11,12.07,12.08,201568.0,12.029,12.029,11.9892,11.9992,201568.0
2021-12-02 12:20:00,12.08,12.1,12.07,12.1,92008.0,11.9992,12.019,11.9892,12.019,92008.0
2021-12-02 12:25:00,12.1,12.1,12.08,12.1,70499.0,12.019,12.019,11.9992,12.019,70499.0
2021-12-02 12:30:00,12.1,12.1,12.06,12.07,160400.0,12.019,12.019,11.9793,11.9892,160400.0
2021-12-02 12:35:00,12.07,12.11,12.05,12.09,108856.0,11.9892,12.029,11.9694,12.0091,108856.0
2021-12-02 12:40:00,12.09,12.09,12.08,12.09,74595.0,12.0091,12.0091,11.9992,12.0091,74595.0
2021-12-02 12:45:00,12.09,12.1,12.08,12.1,168756.0,12.0091,12.019,11.9992,12.019,168756.0
2021-12-02 12:50:00,12.1,12.1,12.06,12.09,125872.0,12.019,12.019,11.9793,12.0091,125872.0
2021-12-02 12:55:00,12.09,12.11,12.07,12.11,2036148.0,12.0091,12.029,11.9892,12.029,2036148.0
2021-12-02 13:00:00,12.1,12.13,12.07,12.09,266725.0,12.019,12.0488,11.9892,12.0091,266725.0
2021-12-02 13:05:00,12.09,12.11,12.06,12.11,199876.0,12.0091,12.029,11.9793,12.029,199876.0
2021-12-02 13:10:00,12.1,12.12,12.1,12.12,100966.0,12.019,12.0389,12.019,12.0389,100966.0
2021-12-02 13:15:00,12.12,12.12,12.09,12.11,72317.0,12.0389,12.0389,12.0091,12.029,72317.0
2021-12-02 13:20:00,12.11,12.12,12.08,12.09,145704.0,12.029,12.0389,11.9992,12.0091,145704.0
2021-12-02 13:25:00,12.09,12.1,12.07,12.07,116728.0,12.0091,12.019,11.9892,11.9892,116728.0
2021-12-02 13:30:00,12.08,12.08,12.05,12.05,106473.0,11.9992,11.9992,11.9694,11.9694,106473.0
2021-12-02 13:35:00,12.05,12.07,12.04,12.05,140933.0,11.9694,11.9892,11.9594,11.9694,140933.0
2021-12-02 13:40:00,12.04,12.07,12.02,12.07,214285.0,11.9594,11.9892,11.9396,11.9892,214285.0
2021-12-02 13:45:00,12.07,12.07,12.02,12.04,92752.0,11.9892,11.9892,11.9396,11.9594,92752.0
2021-12-02 13:50:00,12.04,12.07,12.02,12.05,186683.0,11.9594,11.9892,11.9396,11.9694,186683.0
2021-12-02 13:55:00,12.05,12.06,12.05,12.06,117945.0,11.9694,11.9793,11.9694,11.9793,117945.0
2021-12-02 14:00:00,12.06,12.08,12.05,12.05,115850.0,11.9793,11.9992,11.9694,11.9694,115850.0
2021-12-02 14:05:00,12.05,12.06,12.04,12.04,90782.0,11.9694,11.9793,11.9594,11.9594,90782.0
2021-12-02 14:10:00,12.05,12.06,12.04,12.04,131896.0,11.9694,11.9793,11.9594,11.9594,131896.0
2021-12-02 14:15:00,12.04,12.1,12.03,12.09,396744.0,11.9594,12.019,11.9495,12.0091,396744.0
2021-12-02 14:20:00,12.09,12.09,12.07,12.09,46504.0,12.0091,12.0091,11.9892,12.0091,46504.0
2021-12-02 14:25:00,12.09,12.11,12.07,12.11,100536.0,12.0091,12.029,11.9892,12.029,100536.0
2021-12-02 14:30:00,12.1,12.13,12.1,12.13,142949.0,12.019,12.0488,12.019,12.0488,142949.0
2021-12-02 14:35:00,12.13,12.14,12.11,12.12,181843.0,12.0488,12.0588,12.029,12.0389,181843.0
2021-12-02 14:40:00,12.12,12.12,12.1,12.11,177512.0,12.0389,12.0389,12.019,12.029,177512.0
2021-12-02 14:45:00,12.11,12.13,12.1,12.11,123886.0,12.029,12.0488,12.019,12.029,123886.0
2021-12-02 14:50:00,12.11,12.11,12.07,12.1,242726.0,12.029,12.029,11.9892,12.019,242726.0
2021-12-02 14:55:00,12.1,12.12,12.09,12.11,110918.0,12.019,12.0389,12.0091,12.029,110918.0
2021-12-02 15:00:00,12.11,12.12,12.1,12.11,63046.0,12.029,12.0389,12.019,12.029,63046.0
2021-12-02 15:05:00,12.11,12.11,12.09,12.1,150218.0,12.029,12.029,12.0091,12.019,150218.0
2021-12-02 15:10:00,12.1,12.11,12.07,12.09,126771.0,12.019,12.029,11.9892,12.0091,126771.0
2021-12-02 15:15:00,12.1,12.11,12.09,12.1,77904.0,12.019,12.029,12.0091,12.019,77904.0
2021-12-02 15:20:00,12.1,12.1,12.08,12.09,70542.0,12.019,12.019,11.9992,12.0091,70542.0
2021-12-02 15:25:00,12.09,12.09,12.06,12.06,228603.0,12.0091,12.0091,11.9793,11.9793,228603.0
2021-12-02 15:30:00,12.07,12.1,12.06,12.08,148342.0,11.9892,12.019,11.9793,11.9992,148342.0
2021-12-02 15:35:00,12.07,12.08,12.06,12.08,125128.0,11.9892,11.9992,11.9793,11.9992,125128.0
2021-12-02 15:40:00,12.08,12.09,12.07,12.09,190438.0,11.9992,12.0091,11.9892,12.0091,190438.0
2021-12-02 15:45:00,12.09,12.09,12.05,12.08,288793.0,12.0091,12.0091,11.9694,11.9992,288793.0
2021-12-02 15:50:00,12.08,12.08,12.03,12.04,261519.0,11.9992,11.9992,11.9495,11.9594,261519.0
2021-12-02 15:55:00,12.04,12.04,11.99,12.0,911012.0,11.9594,11.9594,11.9098,11.9197,911012.0
2021-12-03 09:30:00,11.99,11.99,11.89,11.94,154873.0,11.9098,11.9098,11.8105,11.8601,154873.0
2021-12-03 09:35:00,11.94,11.94,11.88,11.9,157614.0,11.8601,11.8601,11.8005,11.8204,157614.0
2021-12-03 09:40:00,11.9,11.96,11.89,11.94,50018.0,11.8204,11.88,11.8105,11.8601,50018.0
2021-12-03 09:45:00,11.95,11.95,11.91,11.92,126614.0,11.8701,11.8701,11.8303,11.8403,126614.0
2021-12-03 09:50:00,11.92,11.93,11.83,11.83,60293.0,11.8403,11.8502,11.7509,11.7509,60293.0
2021-12-03 09:55:00,11.84,11.85,11.82,11.83,38062.0,11.7608,11.7707,11.7409,11.7509,38062.0
2021-12-03 10:00:00,11.83,11.88,11.78,11.79,184276.0,11.7509,11.8005,11.7012,11.7111,184276.0
2021-12-03 10:05:00,11.8,11.85,11.78,11.78,205601.0,11.7211,11.7707,11.7012,11.7012,205601.0
2021-12-03 10:10:00,11.78,11.78,11.72,11.74,305650.0,11.7012,11.7012,11.6416,11.6615,305650.0
2021-12-03 10:15:00,11.74,11.8,11.73,11.8,64565.0,11.6615,11.7211,11.6515,11.7211,64565.0
2021-12-03 10:20:00,11.8,11.87,11.8,11.84,283921.0,11.7211,11.7906,11.7211,11.7608,283921.0
2021-12-03 10:25:00,11.84,11.85,11.79,11.85,164492.0,11.7608,11.7707,11.7111,11.7707,164492.0
2021-12-03 10:30:00,11.85,11.85,11.79,11.79,108808.0,11.7707,11.7707,11.7111,11.7111,108808.0
2021-12-03 10:35:00,11.79,11.81,11.78,11.8,159536.0,11.7111,11.731,11.7012,11.7211,159536.0
2021-12-03 10:40:00,11.8,11.81,11.75,11.76,74409.0,11.7211,11.731,11.6714,11.6813,74409.0
2021-12-03 10:45:00,11.75,11.76,11.71,11.71,177625.0,11.6714,11.6813,11.6317,11.6317,177625.0
2021-12-03 10:50:00,11.71,11.73,11.68,11.7,479350.0,11.6317,11.6515,11.6019,11.6217,479350.0
2021-12-03 10:55:00,11.71,11.71,11.67,11.69,495622.0,11.6317,11.6317,11.5919,11.6118,495622.0
2021-12-03 11:00:00,11.69,11.7,11.67,11.69,192512.0,11.6118,11.6217,11.5919,11.6118,192512.0
2021-12-03 11:05:00,11.68,11.69,11.66,11.68,161353.0,11.6019,11.6118,11.582,11.6019,161353.0
2021-12-03 11:10:00,11.68,11.7,11.67,11.68,808025.0,11.6019,11.6217,11.5919,11.6019,808025.0
2021-12-03 11:15:00,11.68,11.69,11.62,11.63,132637.0,11.6019,11.6118,11.5423,11.5522,132637.0
2021-12-03 11:20:00,11.63,11.68,11.59,11.64,363251.0,11.5522,11.6019,11.5125,11.5621,363251.0
2021-12-03 11:25:00,11.65,11.68,11.64,11.68,115157.0,11.5721,11.6019,11.5621,11.6019,115157.0
2021-12-03 11:30:00,11.67,11.7,11.66,11.7,565174.0,11.5919,11.6217,11.582,11.6217,565174.0
2021-12-03 11:35:00,11.7,11.78,11.69,11.78,812016.0,11.6217,11.7012,11.6118,11.7012,812016.0
2021-12-03 11:40:00,11.78,11.78,11.72,11.73,279069.0,11.7012,11.7012,11.6416,11.6515,279069.0
2021-12-03 11:45:00,11.72,11.73,11.69,11.71,343186.0,11.6416,11.6515,11.6118,11.6317,343186.0
2021-12-03 11:50:00,11.71,11.71,11.68,11.7,134811.0,11.6317,11.6317,11.6019,11.6217,134811.0
2021-12-03 11:55:00,11.7,11.7,11.67,11.68,144404.0,11.6217,11.6217,11.5919,11.6019,144404.0
2021-12-03 12:00:00,11.68,11.68,11.63,11.65,213605.0,11.6019,11.6019,11.5522,11.5721,213605.0
2021-12-03 12:05:00,11.64,11.69,11.64,11.69,50922.0,11.5621,11.6118,11.5621,11.6118,50922.0
2021-12-03 12:10:00,11.68,11.7,11.67,11.69,166347.0,11.6019,11.6217,11.5919,11.6118,166347.0
2021-12-03 12:15:00,11.69,11.7,11.68,11.69,201132.0,11.6118,11.6217,11.6019,11.6118,201132.0
2021-12-03 12:20:00,11.68,11.71,11.68,11.71,353120.0,11.6019,11.6317,11.6019,11.6317,353120.0
2021-12-03 12:25:00,11.71,11.71,11.69,11.7,46070.0,11.6317,11.6317,11.6118,11.6217,46070.0
2021-12-03 12:30:00,11.69,11.7,11.67,11.69,134087.0,11.6118,11.6217,11.5919,11.6118,134087.0
2021-12-03 12:35:00,11.69,11.7,11.68,11.69,164832.0,11.6118,11.6217,11.6019,11.6118,164832.0
2021-12-03 12:40:00,11.69,11.69,11.66,11.67,79883.0,11.6118,11.6118,11.582,11.5919,79883.0
2021-12-03 12:45:00,11.67,11.69,11.65,11.68,147853.0,11.5919,11.6118,11.5721,11.6019,147853.0
2021-12-03 12:50:00,11.68,11.7,11.67,11.69,81795.0,11.6019,11.6217,11.5919,11.6118,81795.0
2021-12-03 12:55:00,11.69,11.69,11.66,11.69,100369.0,11.6118,11.6118,11.582,11.6118,100369.0
2021-12-03 13:00:00,11.68,11.7,11.67,11.7,98062.0,11.6019,11.6217,11.5919,11.6217,98062.0
2021-12-03 13:05:00,11.7,11.75,11.69,11.74,519070.0,11.6217,11.6714,11.6118,11.6615,519070.0
2021-12-03 13:10:00,11.75,11.79,11.73,11.79,341721.0,11.6714,11.7111,11.6515,11.7111,341721.0
2021-12-03 13:15:00,11.79,11.8,11.78,11.79,187070.0,11.7111,11.7211,11.7012,11.7111,187070.0
2021-12-03 13:20:00,11.79,11.86,11.79,11.86,147288.0,11.7111,11.7807,11.7111,11.7807,147288.0
2021-12-03 13:25:00,11.86,11.86,11.81,11.82,217778.0,11.7807,11.7807,11.731,11.7409,217778.0
2021-12-03 13:30:00,11.82,11.82,11.79,11.8,155155.0,11.7409,11.7409,11.7111,11.7211,155155.0
2021-12-03 13:35:00,11.8,11.81,11.77,11.78,125419.0,11.7211,11.731,11.6913,11.7012,125419.0
2021-12-03 13:40:00,11.78,11.8,11.77,11.79,114712.0,11.7012,11.7211,11.6913,11.7111,114712.0
2021-12-03 13:45:00,11.79,11.79,11.73,11.75,84375.0,11.7111,11.7111,11.6515,11.6714,84375.0
2021-12-03 13:50:00,11.75,11.79,11.74,11.78,95986.0,11.6714,11.7111,11.6615,11.7012,95986.0
2021-12-03 13:55:00,11.78,11.79,11.75,11.77,94880.0,11.7012,11.7111,11.6714,11.6913,94880.0
2021-12-03 14:00:00,11.77,11.77,11.74,11.76,48247.0,11.6913,11.6913,11.6615,11.6813,48247.0
2021-12-03 14:05:00,11.76,11.77,11.73,11.74,47923.0,11.6813,11.6913,11.6515,11.6615,47923.0
2021-12-03 14:10:00,11.74,11.77,11.73,11.76,78948.0,11.6615,11.6913,11.6515,11.6813,78948.0
2021-12-03 14:15:00,11.76,11.76,11.73,11.74,69702.0,11.6813,11.6813,11.6515,11.6615,69702.0
2021-12-03 14:20:00,11.74,11.76,11.71,11.74,81645.0,11.6615,11.6813,11.6317,11.6615,81645.0
2021-12-03 14:25:00,11.75,11.75,11.73,11.74,63202.0,11.6714,11.6714,11.6515,11.6615,63202.0
2021-12-03 14:30:00,11.74,11.74,11.69,11.7,669882.0,11.6615,11.6615,11.6118,11.6217,669882.0
2021-12-03 14:35:00,11.7,11.72,11.67,11.69,187941.0,11.6217,11.6416,11.5919,11.6118,187941.0
2021-12-03 14:40:00,11.69,11.74,11.68,11.74,110520.0,11.6118,11.6615,11.6019,11.6615,110520.0
2021-12-03 14:45:00,11.74,11.74,11.7,11.71,86730.0,11.6615,11.6615,11.6217,11.6317,86730.0
2021-12-03 14:50:00,11.71,11.71,11.69,11.71,145539.0,11.6317,11.6317,11.6118,11.6317,145539.0
2021-12-03 14:55:00,11.7,11.75,11.7,11.75,74939.0,11.6217,11.6714,11.6217,11.6714,74939.0
2021-12-03 15:00:00,11.75,11.75,11.69,11.72,148728.0,11.6714,11.6714,11.6118,11.6416,148728.0
2021-12-03 15:05:00,11.72,11.75,11.71,11.71,371540.0,11.6416,11.6714,11.6317,11.6317,371540.0
2021-12-03 15:10:00,11.72,11.78,11.72,11.78,108418.0,11.6416,11.7012,11.6416,11.7012,108418.0
2021-12-03 15:15:00,11.77,11.78,11.73,11.74,146723.0,11.6913,11.7012,11.6515,11.6615,146723.0
2021-12-03 15:20:00,11.74,11.78,11.73,11.78,130373.0,11.6615,11.7012,11.6515,11.7012,130373.0
2021-12-03 15:25:00,11.78,11.8,11.77,11.78,127946.0,11.7012,11.7211,11.6913,11.7012,127946.0
2021-12-03 15:30:00,11.77,11.78,11.74,11.75,278676.0,11.6913,11.7012,11.6615,11.6714,278676.0
2021-12-03 15:35:00,11.76,11.76,11.72,11.73,216524.0,11.6813,11.6813,11.6416,11.6515,216524.0
2021-12-03 15:40:00,11.73,11.76,11.72,11.73,254376.0,11.6515,11.6813,11.6416,11.6515,254376.0
2021-12-03 15:45:00,11.73,11.75,11.71,11.75,352081.0,11.6515,11.6714,11.6317,11.6714,352081.0
2021-12-03 15:50:00,11.74,11.84,11.72,11.79,843394.0,11.6615,11.7608,11.6416,11.7111,843394.0
2021-12-03 15:55:00,11.79,11.82,11.79,11.81,1032370.0,11.7111,11.7409,11.7111,11.731,1032370.0
2021-12-06 09:30:00,12.04,12.41,11.87,12.36,812645.0,11.9594,12.327,11.7906,12.2773,812645.0
2021-12-06 09:35:00,12.36,12.36,12.17,12.21,389723.0,12.2773,12.2773,12.0886,12.1283,389723.0
2021-12-06 09:40:00,12.21,12.24,12.12,12.24,379328.0,12.1283,12.1581,12.0389,12.1581,379328.0
2021-12-06 09:45:00,12.24,12.35,12.23,12.31,960067.0,12.1581,12.2674,12.1482,12.2276,960067.0
2021-12-06 09:50:00,12.32,12.41,12.3,12.41,1221302.0,12.2376,12.327,12.2177,12.327,1221302.0
2021-12-06 09:55:00,12.41,12.41,12.33,12.35,991245.0,12.327,12.327,12.2475,12.2674,991245.0
2021-12-06 10:00:00,12.35,12.41,12.33,12.35,712779.0,12.2674,12.327,12.2475,12.2674,712779.0
2021-12-06 10:05:00,12.35,12.42,12.32,12.39,986472.0,12.2674,12.3369,12.2376,12.3071,986472.0
2021-12-06 10:10:00,12.38,12.43,12.36,12.4,1810359.0,12.2972,12.3468,12.2773,12.317,1810359.0
2021-12-06 10:15:00,12.41,12.47,12.38,12.45,1402254.0,12.327,12.3866,12.2972,12.3667,1402254.0
2021-12-06 10:20:00,12.45,12.49,12.41,12.49,864797.0,12.3667,12.4064,12.327,12.4064,864797.0
2021-12-06 10:25:00,12.49,12.5,12.47,12.5,1142231.0,12.4064,12.4164,12.3866,12.4164,1142231.0
2021-12-06 10:30:00,12.5,12.53,12.47,12.51,610529.0,12.4164,12.4462,12.3866,12.4263,610529.0
2021-12-06 10:35:00,12.51,12.51,12.37,12.38,353637.0,12.4263,12.4263,12.2872,12.2972,353637.0
2021-12-06 10:40:00,12.38,12.42,12.37,12.42,337111.0,12.2972,12.3369,12.2872,12.3369,337111.0
2021-12-06 10:45:00,12.42,12.52,12.41,12.51,274254.0,12.3369,12.4362,12.327,12.4263,274254.0
2021-12-06 10:50:00,12.51,12.52,12.47,12.48,453415.0,12.4263,12.4362,12.3866,12.3965,453415.0
2021-12-06 10:55:00,12.48,12.56,12.47,12.55,1030119.0,12.3965,12.476,12.3866,12.466,1030119.0
2021-12-06 11:00:00,12.55,12.56,12.47,12.48,323200.0,12.466,12.476,12.3866,12.3965,323200.0
2021-12-06 11:05:00,12.49,12.51,12.46,12.46,544300.0,12.4064,12.4263,12.3766,12.3766,544300.0
2021-12-06 11:10:00,12.46,12.49,12.43,12.46,577725.0,12.3766,12.4064,12.3468,12.3766,577725.0
2021-12-06 11:15:00,12.46,12.51,12.45,12.5,323471.0,12.3766,12.4263,12.3667,12.4164,323471.0
2021-12-06 11:20:00,12.49,12.51,12.47,12.49,257403.0,12.4064,12.4263,12.3866,12.4064,257403.0
2021-12-06 11:25:00,12.48,12.49,12.45,12.46,356335.0,12.3965,12.4064,12.3667,12.3766,356335.0
2021-12-06 11:30:00,12.46,12.47,12.44,12.46,270904.0,12.3766,12.3866,12.3568,12.3766,270904.0
2021-12-06 11:35:00,12.46,12.47,12.45,12.46,203528.0,12.3766,12.3866,12.3667,12.3766,203528.0
2021-12-06 11:40:00,12.46,12.47,12.45,12.46,204125.0,12.3766,12.3866,12.3667,12.3766,204125.0
2021-12-06 11:45:00,12.46,12.47,12.42,12.45,541032.0,12.3766,12.3866,12.3369,12.3667,541032.0
2021-12-06 11:50:00,12.45,12.5,12.44,12.46,1689205.0,12.3667,12.4164,12.3568,12.3766,1689205.0
2021-12-06 11:55:00,12.46,12.47,12.38,12.39,249199.0,12.3766,12.3866,12.2972,12.3071,249199.0
2021-12-06 12:00:00,12.4,12.4,12.36,12.39,186082.0,12.317,12.317,12.2773,12.3071,186082.0
2021-12-06 12:05:00,12.39,12.41,12.33,12.38,605513.0,12.3071,12.327,12.2475,12.2972,605513.0
2021-12-06 12:10:00,12.38,12.4,12.37,12.37,157886.0,12.2972,12.317,12.2872,12.2872,157886.0
2021-12-06 12:15:00,12.37,12.38,12.34,12.36,211818.0,12.2872,12.2972,12.2574,12.2773,211818.0
2021-12-06 12:20:00,12.36,12.4,12.36,12.38,189469.0,12.2773,12.317,12.2773,12.2972,189469.0
2021-12-06 12:25:00,12.38,12.4,12.35,12.36,153359.0,12.2972,12.317,12.2674,12.2773,153359.0
2021-12-06 12:30:00,12.37,12.41,12.36,12.39,201111.0,12.2872,12.327,12.2773,12.3071,201111.0
2021-12-06 12:35:00,12.4,12.4,12.37,12.38,107524.0,12.317,12.317,12.2872,12.2972,107524.0
2021-12-06 12:40:00,12.38,12.41,12.37,12.4,264673.0,12.2972,12.327,12.2872,12.317,264673.0
2021-12-06 12:45:00,12.4,12.45,12.39,12.44,252650.0,12.317,12.3667,12.3071,12.3568,252650.0
2021-12-06 12:50:00,12.44,12.46,12.42,12.44,205213.0,12.3568,12.3766,12.3369,12.3568,205213.0
2021-12-06 12:55:00,12.44,12.49,12.42,12.49,146068.0,12.3568,12.4064,12.3369,12.4064,146068.0
2021-12-06 13:00:00,12.49,12.5,12.44,12.46,332150.0,12.4064,12.4164,12.3568,12.3766,332150.0
2021-12-06 13:05:00,12.46,12.46,12.43,12.45,224944.0,12.3766,12.3766,12.3468,12.3667,224944.0
2021-12-06 13:10:00,12.45,12.45,12.41,12.45,156697.0,12.3667,12.3667,12.327,12.3667,156697.0
2021-12-06 13:15:00,12.45,12.48,12.44,12.46,171425.0,12.3667,12.3965,12.3568,12.3766,171425.0
2021-12-06 13:20:00,12.46,12.47,12.43,12.45,202910.0,12.3766,12.3866,12.3468,12.3667,202910.0
2021-12-06 13:25:00,12.45,12.47,12.43,12.44,254127.0,12.3667,12.3866,12.3468,12.3568,254127.0
2021-12-06 13:30:00,12.44,12.44,12.41,12.42,99618.0,12.3568,12.3568,12.327,12.3369,99618.0
2021-12-06 13:35:00,12.42,12.42,12.4,12.42,112753.0,12.3369,12.3369,12.317,12.3369,112753.0
2021-12-06 13:40:00,12.42,12.48,12.41,12.48,163762.0,12.3369,12.3965,12.327,12.3965,163762.0
2021-12-06 13:45:00,12.48,12.48,12.44,12.46,169930.0,12.3965,12.3965,12.3568,12.3766,169930.0
2021-12-06 13:50:00,12.45,12.47,12.44,12.46,173674.0,12.3667,12.3866,12.3568,12.3766,173674.0
2021-12-06 13:55:00,12.46,12.48,12.44,12.46,275734.0,12.3766,12.3965,12.3568,12.3766,275734.0
2021-12-06 14:00:00,12.46,12.49,12.46,12.47,282744.0,12.3766,12.4064,12.3766,12.3866,282744.0
2021-12-06 14:05:00,12.48,12.48,12.44,12.45,233586.0,12.3965,12.3965,12.3568,12.3667,233586.0
2021-12-06 14:10:00,12.45,12.46,12.42,12.44,239900.0,12.3667,12.3766,12.3369,12.3568,239900.0
2021-12-06 14:15:00,12.44,12.48,12.43,12.48,153820.0,12.3568,12.3965,12.3468,12.3965,153820.0
2021-12-06 14:20:00,12.48,12.49,12.43,12.45,232678.0,12.3965,12.4064,12.3468,12.3667,232678.0
2021-12-06 14:25:00,12.45,12.46,12.41,12.42,195928.0,12.3667,12.3766,12.327,12.3369,195928.0
2021-12-06 14:30:00,12.42,12.45,12.41,12.45,130041.0,12.3369,12.3667,12.327,12.3667,130041.0
2021-12-06 14:35:00,12.45,12.48,12.44,12.48,281798.0,12.3667,12.3965,12.3568,12.3965,281798.0
2021-12-06 14:40:00,12.48,12.49,12.46,12.49,135326.0,12.3965,12.4064,12.3766,12.4064,135326.0
2021-12-06 14:45:00,12.49,12.5,12.47,12.5,184779.0,12.4064,12.4164,12.3866,12.4164,184779.0
2021-12-06 14:50:00,12.5,12.5,12.46,12.48,299652.0,12.4164,12.4164,12.3766,12.3965,299652.0
2021-12-06 14:55:00,12.48,12.49,12.47,12.48,222714.0,12.3965,12.4064,12.3866,12.3965,222714.0
2021-12-06 15:00:00,12.49,12.51,12.47,12.51,556911.0,12.4064,12.4263,12.3866,12.4263,556911.0
2021-12-06 15:05:00,12.51,12.54,12.5,12.54,288116.0,12.4263,12.4561,12.4164,12.4561,288116.0
2021-12-06 15:10:00,12.54,12.55,12.53,12.54,220704.0,12.4561,12.466,12.4462,12.4561,220704.0
2021-12-06 15:15:00,12.54,12.55,12.52,12.54,355420.0,12.4561,12.466,12.4362,12.4561,355420.0
2021-12-06 15:20:00,12.54,12.55,12.51,12.54,261806.0,12.4561,12.466,12.4263,12.4561,261806.0
2021-12-06 15:25:00,12.53,12.54,12.52,12.54,213419.0,12.4462,12.4561,12.4362,12.4561,213419.0
2021-12-06 15:30:00,12.54,12.55,12.48,12.49,759745.0,12.4561,12.466,12.3965,12.4064,759745.0
2021-12-06 15:35:00,12.48,12.53,12.48,12.52,591880.0,12.3965,12.4462,12.3965,12.4362,591880.0
2021-12-06 15:40:00,12.52,12.55,12.51,12.54,263813.0,12.4362,12.466,12.4263,12.4561,263813.0
2021-12-06 15:45:00,12.54,12.55,12.51,12.54,640261.0,12.4561,12.466,12.4263,12.4561,640261.0
2021-12-06 15:50:00,12.54,12.56,12.51,12.55,881937.0,12.4561,12.476,12.4263,12.466,881937.0
2021-12-06 15:55:00,12.55,12.6,12.53,12.53,3272050.0,12.466,12.5157,12.4462,12.4462,3272050.0
2021-12-07 09:30:00,12.59,12.6,12.4,12.46,348062.0,12.5058,12.5157,12.317,12.3766,348062.0
2021-12-07 09:35:00,12.47,12.55,12.46,12.51,226850.0,12.3866,12.466,12.3766,12.4263,226850.0
2021-12-07 09:40:00,12.51,12.61,12.5,12.57,178813.0,12.4263,12.5256,12.4164,12.4859,178813.0
2021-12-07 09:45:00,12.58,12.58,12.51,12.57,81684.0,12.4958,12.4958,12.4263,12.4859,81684.0
2021-12-07 09:50:00,12.57,12.6,12.57,12.59,78706.0,12.4859,12.5157,12.4859,12.5058,78706.0
2021-12-07 09:55:00,12.59,12.59,12.54,12.57,75921.0,12.5058,12.5058,12.4561,12.4859,75921.0
2021-12-07 10:00:00,12.56,12.61,12.56,12.6,250835.0,12.476,12.5256,12.476,12.5157,250835.0
2021-12-07 10:05:00,12.59,12.64,12.58,12.63,155775.0,12.5058,12.5554,12.4958,12.5455,155775.0
2021-12-07 10:10:00,12.64,12.65,12.62,12.64,96505.0,12.5554,12.5654,12.5356,12.5554,96505.0
2021-12-07 10:15:00,12.64,12.65,12.6,12.62,125701.0,12.5554,12.5654,12.5157,12.5356,125701.0
2021-12-07 10:20:00,12.63,12.64,12.59,12.64,56914.0,12.5455,12.5554,12.5058,12.5554,56914.0
2021-12-07 10:25:00,12.63,12.64,12.6,12.61,133810.0,12.5455,12.5554,12.5157,12.5256,133810.0
2021-12-07 10:30:00,12.6,12.61,12.55,12.57,412904.0,12.5157,12.5256,12.466,12.4859,412904.0
2021-12-07 10:35:00,12.57,12.58,12.56,12.57,171844.0,12.4859,12.4958,12.476,12.4859,171844.0
2021-12-07 10:40:00,12.56,12.57,12.51,12.52,185239.0,12.476,12.4859,12.4263,12.4362,185239.0
2021-12-07 10:45:00,12.53,12.53,12.48,12.5,216077.0,12.4462,12.4462,12.3965,12.4164,216077.0
2021-12-07 10:50:00,12.51,12.57,12.5,12.57,263020.0,12.4263,12.4859,12.4164,12.4859,263020.0
2021-12-07 10:55:00,12.57,12.57,12.53,12.55,88975.0,12.4859,12.4859,12.4462,12.466,88975.0
2021-12-07 11:00:00,12.55,12.56,12.52,12.53,73145.0,12.466,12.476,12.4362,12.4462,73145.0
2021-12-07 11:05:00,12.53,12.54,12.5,12.54,107774.0,12.4462,12.4561,12.4164,12.4561,107774.0
2021-12-07 11:10:00,12.54,12.54,12.5,12.52,133226.0,12.4561,12.4561,12.4164,12.4362,133226.0
2021-12-07 11:15:00,12.53,12.54,12.52,12.53,89515.0,12.4462,12.4561,12.4362,12.4462,89515.0
2021-12-07 11:20:00,12.54,12.55,12.52,12.53,201148.0,12.4561,12.466,12.4362,12.4462,201148.0
2021-12-07 11:25:00,12.54,12.54,12.51,12.53,191936.0,12.4561,12.4561,12.4263,12.4462,191936.0
2021-12-07 11:30:00,12.53,12.54,12.51,12.53,144199.0,12.4462,12.4561,12.4263,12.4462,144199.0
2021-12-07 11:35:00,12.53,12.53,12.52,12.53,37412.0,12.4462,12.4462,12.4362,12.4462,37412.0
2021-12-07 11:40:00,12.53,12.53,12.5,12.52,58855.0,12.4462,12.4462,12.4164,12.4362,58855.0
2021-12-07 11:45:00,12.52,12.52,12.46,12.46,166536.0,12.4362,12.4362,12.3766,12.3766,166536.0
2021-12-07 11:50:00,12.46,12.48,12.41,12.43,604139.0,12.3766,12.3965,12.327,12.3468,604139.0
2021-12-07 11:55:00,12.43,12.45,12.41,12.45,135050.0,12.3468,12.3667,12.327,12.3667,135050.0
2021-12-07 12:00:00,12.45,12.46,12.44,12.45,66381.0,12.3667,12.3766,12.3568,12.3667,66381.0
2021-12-07 12:05:00,12.45,12.48,12.44,12.47,121060.0,12.3667,12.3965,12.3568,12.3866,121060.0
2021-12-07 12:10:00,12.48,12.49,12.47,12.48,67411.0,12.3965,12.4064,12.3866,12.3965,67411.0
2021-12-07 12:15:00,12.48,12.48,12.43,12.46,215256.0,12.3965,12.3965,12.3468,12.3766,215256.0
2021-12-07 12:20:00,12.46,12.48,12.45,12.48,38583.0,12.3766,12.3965,12.3667,12.3965,38583.0
2021-12-07 12:25:00,12.48,12.49,12.43,12.44,270525.0,12.3965,12.4064,12.3468,12.3568,270525.0
2021-12-07 12:30:00,12.44,12.44,12.42,12.43,65678.0,12.3568,12.3568,12.3369,12.3468,65678.0
2021-12-07 12:35:00,12.43,12.44,12.42,12.43,62594.0,12.3468,12.3568,12.3369,12.3468,62594.0
2021-12-07 12:40:00,12.43,12.44,12.42,12.43,57652.0,12.3468,12.3568,12.3369,12.3468,57652.0
2021-12-07 12:45:00,12.43,12.43,12.38,12.38,263522.0,12.3468,12.3468,12.2972,12.2972,263522.0
2021-12-07 12:50:00,12.39,12.43,12.38,12.43,187850.0,12.3071,12.3468,12.2972,12.3468,187850.0
2021-12-07 12:55:00,12.43,12.44,12.4,12.43,66209.0,12.3468,12.3568,12.317,12.3468,66209.0
2021-12-07 13:00:00,12.44,12.45,12.42,12.43,38548.0,12.3568,12.3667,12.3369,12.3468,38548.0
2021-12-07 13:05:00,12.43,12.45,12.42,12.44,65794.0,12.3468,12.3667,12.3369,12.3568,65794.0
2021-12-07 13:10:00,12.45,12.46,12.43,12.44,49930.0,12.3667,12.3766,12.3468,12.3568,49930.0
2021-12-07 13:15:00,12.44,12.47,12.43,12.47,24947.0,12.3568,12.3866,12.3468,12.3866,24947.0
2021-12-07 13:20:00,12.46,12.48,12.45,12.46,289678.0,12.3766,12.3965,12.3667,12.3766,289678.0
2021-12-07 13:25:00,12.45,12.46,12.44,12.45,24000.0,12.3667,12.3766,12.3568,12.3667,24000.0
2021-12-07 13:30:00,12.45,12.47,12.44,12.46,40464.0,12.3667,12.3866,12.3568,12.3766,40464.0
2021-12-07 13:35:00,12.47,12.48,12.43,12.45,198060.0,12.3866,12.3965,12.3468,12.3667,198060.0
2021-12-07 13:40:00,12.46,12.48,12.43,12.48,111124.0,12.3766,12.3965,12.3468,12.3965,111124.0
2021-12-07 13:45:00,12.48,12.5,12.47,12.49,79004.0,12.3965,12.4164,12.3866,12.4064,79004.0
2021-12-07 13:50:00,12.49,12.51,12.48,12.49,82430.0,12.4064,12.4263,12.3965,12.4064,82430.0
2021-12-07 13:55:00,12.49,12.49,12.44,12.46,280184.0,12.4064,12.4064,12.3568,12.3766,280184.0
2021-12-07 14:00:00,12.45,12.47,12.44,12.46,66891.0,12.3667,12.3866,12.3568,12.3766,66891.0
2021-12-07 14:05:00,12.46,12.48,12.45,12.48,52173.0,12.3766,12.3965,12.3667,12.3965,52173.0
2021-12-07 14:10:00,12.48,12.49,12.46,12.48,267620.0,12.3965,12.4064,12.3766,12.3965,267620.0
2021-12-07 14:15:00,12.48,12.49,12.45,12.48,111604.0,12.3965,12.4064,12.3667,12.3965,111604.0
2021-12-07 14:20:00,12.48,12.52,12.47,12.49,253274.0,12.3965,12.4362,12.3866,12.4064,253274.0
2021-12-07 14:25:00,12.49,12.51,12.47,12.5,253688.0,12.4064,12.4263,12.3866,12.4164,253688.0
2021-12-07 14:30:00,12.49,12.51,12.49,12.51,52396.0,12.4064,12.4263,12.4064,12.4263,52396.0
2021-12-07 14:35:00,12.51,12.53,12.49,12.5,205086.0,12.4263,12.4462,12.4064,12.4164,205086.0
2021-12-07 14:40:00,12.5,12.5,12.48,12.5,47353.0,12.4164,12.4164,12.3965,12.4164,47353.0
2021-12-07 14:45:00,12.49,12.5,12.48,12.49,46454.0,12.4064,12.4164,12.3965,12.4064,46454.0
2021-12-07 14:50:00,12.49,12.51,12.48,12.51,56958.0,12.4064,12.4263,12.3965,12.4263,56958.0
2021-12-07 14:55:00,12.5,12.51,12.49,12.5,37272.0,12.4164,12.4263,12.4064,12.4164,37272.0
2021-12-07 15:00:00,12.51,12.52,12.5,12.52,35272.0,12.4263,12.4362,12.4164,12.4362,35272.0
2021-12-07 15:05:00,12.52,12.54,12.51,12.53,108784.0,12.4362,12.4561,12.4263,12.4462,108784.0
2021-12-07 15:10:00,12.52,12.53,12.51,12.52,68791.0,12.4362,12.4462,12.4263,12.4362,68791.0
2021-12-07 15:15:00,12.52,12.52,12.49,12.51,59547.0,12.4362,12.4362,12.4064,12.4263,59547.0
2021-12-07 15:20:00,12.51,12.51,12.49,12.5,53523.0,12.4263,12.4263,12.4064,12.4164,53523.0
2021-12-07 15:25:00,12.5,12.51,12.49,12.49,73807.0,12.4164,12.4263,12.4064,12.4064,73807.0
2021-12-07 15:30:00,12.5,12.5,12.44,12.46,375267.0,12.4164,12.4164,12.3568,12.3766,375267.0
2021-12-07 15:35:00,12.46,12.48,12.45,12.46,184450.0,12.3766,12.3965,12.3667,12.3766,184450.0
2021-12-07 15:40:00,12.46,12.49,12.45,12.48,208373.0,12.3766,12.4064,12.3667,12.3965,208373.0
2021-12-07 15:45:00,12.48,12.49,12.39,12.4,462245.0,12.3965,12.4064,12.3071,12.317,462245.0
2021-12-07 15:50:00,12.4,12.41,12.37,12.41,361268.0,12.317,12.327,12.2872,12.327,361268.0
2021-12-07 15:55:00,12.41,12.45,12.4,12.44,788380.0,12.327,12.3667,12.317,12.3568,788380.0
2021-12-08 09:30:00,12.44,12.51,12.44,12.48,79157.0,12.3568,12.4263,12.3568,12.3965,79157.0
2021-12-08 09:35:00,12.48,12.48,12.41,12.45,97907.0,12.3965,12.3965,12.327,12.3667,97907.0
2021-12-08 09:40:00,12.44,12.55,12.44,12.5,159033.0,12.3568,12.466,12.3568,12.4164,159033.0
2021-12-08 09:45:00,12.51,12.59,12.5,12.55,283836.0,12.4263,12.5058,12.4164,12.466,283836.0
2021-12-08 09:50:00,12.55,12.58,12.52,12.53,291030.0,12.466,12.4958,12.4362,12.4462,291030.0
2021-12-08 09:55:00,12.53,12.54,12.45,12.45,387075.0,12.4462,12.4561,12.3667,12.3667,387075.0
2021-12-08 10:00:00,12.46,12.5,12.45,12.49,197160.0,12.3766,12.4164,12.3667,12.4064,197160.0
2021-12-08 10:05:00,12.49,12.49,12.45,12.48,162286.0,12.4064,12.4064,12.3667,12.3965,162286.0
2021-12-08 10:10:00,12.48,12.52,12.47,12.52,56966.0,12.3965,12.4362,12.3866,12.4362,56966.0
2021-12-08 10:15:00,12.52,12.57,12.51,12.54,119575.0,12.4362,12.4859,12.4263,12.4561,119575.0
2021-12-08 10:20:00,12.54,12.56,12.52,12.54,215540.0,12.4561,12.476,12.4362,12.4561,215540.0
2021-12-08 10:25:00,12.54,12.55,12.52,12.53,27256.0,12.4561,12.466,12.4362,12.4462,27256.0
2021-12-08 10:30:00,12.53,12.54,12.51,12.53,30612.0,12.4462,12.4561,12.4263,12.4462,30612.0
2021-12-08 10:35:00,12.53,12.56,12.52,12.53,86809.0,12.4462,12.476,12.4362,12.4462,86809.0
2021-12-08 10:40:00,12.54,12.54,12.52,12.54,40985.0,12.4561,12.4561,12.4362,12.4561,40985.0
2021-12-08 10:45:00,12.54,12.54,12.51,12.52,55894.0,12.4561,12.4561,12.4263,12.4362,55894.0
2021-12-08 10:50:00,12.52,12.52,12.48,12.5,157966.0,12.4362,12.4362,12.3965,12.4164,157966.0
2021-12-08 10:55:00,12.5,12.51,12.48,12.5,115288.0,12.4164,12.4263,12.3965,12.4164,115288.0
2021-12-08 11:00:00,12.5,12.5,12.47,12.49,138107.0,12.4164,12.4164,12.3866,12.4064,138107.0
2021-12-08 11:05:00,12.49,12.52,12.48,12.51,215221.0,12.4064,12.4362,12.3965,12.4263,215221.0
2021-12-08 11:10:00,12.52,12.54,12.51,12.54,109537.0,12.4362,12.4561,12.4263,12.4561,109537.0
2021-12-08 11:15:00,12.53,12.56,12.53,12.54,228465.0,12.4462,12.476,12.4462,12.4561,228465.0
2021-12-08 11:20:00,12.54,12.57,12.54,12.55,65492.0,12.4561,12.4859,12.4561,12.466,65492.0
2021-12-08 11:25:00,12.55,12.57,12.55,12.57,96355.0,12.466,12.4859,12.466,12.4859,96355.0
2021-12-08 11:30:00,12.57,12.57,12.56,12.57,106222.0,12.4859,12.4859,12.476,12.4859,106222.0
2021-12-08 11:35:00,12.57,12.6,12.56,12.6,144314.0,12.4859,12.5157,12.476,12.5157,144314.0
2021-12-08 11:40:00,12.6,12.6,12.59,12.6,85469.0,12.5157,12.5157,12.5058,12.5157,85469.0
2021-12-08 11:45:00,12.6,12.62,12.59,12.62,241175.0,12.5157,12.5356,12.5058,12.5356,241175.0
2021-12-08 11:50:00,12.62,12.63,12.6,12.62,47789.0,12.5356,12.5455,12.5157,12.5356,47789.0
2021-12-08 11:55:00,12.62,12.62,12.61,12.61,26311.0,12.5356,12.5356,12.5256,12.5256,26311.0
2021-12-08 12:00:00,12.62,12.62,12.61,12.62,11584.0,12.5356,12.5356,12.5256,12.5356,11584.0
2021-12-08 12:05:00,12.62,12.63,12.6,12.61,98407.0,12.5356,12.5455,12.5157,12.5256,98407.0
2021-12-08 12:10:00,12.61,12.62,12.6,12.62,17490.0,12.5256,12.5356,12.5157,12.5356,17490.0
2021-12-08 12:15:00,12.61,12.62,12.61,12.61,15953.0,12.5256,12.5356,12.5256,12.5256,15953.0
2021-12-08 12:20:00,12.61,12.62,12.59,12.62,76323.0,12.5256,12.5356,12.5058,12.5356,76323.0
2021-12-08 12:25:00,12.62,12.64,12.6,12.61,465949.0,12.5356,12.5554,12.5157,12.5256,465949.0
2021-12-08 12:30:00,12.61,12.63,12.6,12.63,30743.0,12.5256,12.5455,12.5157,12.5455,30743.0
2021-12-08 12:35:00,12.62,12.64,12.62,12.63,28490.0,12.5356,12.5554,12.5356,12.5455,28490.0
2021-12-08 12:40:00,12.63,12.64,12.62,12.63,21421.0,12.5455,12.5554,12.5356,12.5455,21421.0
2021-12-08 12:45:00,12.63,12.63,12.62,12.63,512922.0,12.5455,12.5455,12.5356,12.5455,512922.0
2021-12-08 12:50:00,12.63,12.63,12.58,12.6,368654.0,12.5455,12.5455,12.4958,12.5157,368654.0
2021-12-08 12:55:00,12.59,12.6,12.56,12.57,87360.0,12.5058,12.5157,12.476,12.4859,87360.0
2021-12-08 13:00:00,12.57,12.58,12.56,12.58,44940.0,12.4859,12.4958,12.476,12.4958,44940.0
2021-12-08 13:05:00,12.58,12.59,12.57,12.58,22215.0,12.4958,12.5058,12.4859,12.4958,22215.0
2021-12-08 13:10:00,12.58,12.59,12.57,12.59,23646.0,12.4958,12.5058,12.4859,12.5058,23646.0
2021-12-08 13:15:00,12.59,12.59,12.58,12.58,29544.0,12.5058,12.5058,12.4958,12.4958,29544.0
2021-12-08 13:20:00,12.59,12.6,12.58,12.6,33445.0,12.5058,12.5157,12.4958,12.5157,33445.0
2021-12-08 13:25:00,12.6,12.61,12.59,12.6,194911.0,12.5157,12.5256,12.5058,12.5157,194911.0
2021-12-08 13:30:00,12.6,12.6,12.59,12.59,13726.0,12.5157,12.5157,12.5058,12.5058,13726.0
2021-12-08 13:35:00,12.59,12.6,12.57,12.58,45056.0,12.5058,12.5157,12.4859,12.4958,45056.0
2021-12-08 13:40:00,12.58,12.61,12.57,12.6,78809.0,12.4958,12.5256,12.4859,12.5157,78809.0
2021-12-08 13:45:00,12.6,12.61,12.59,12.59,81281.0,12.5157,12.5256,12.5058,12.5058,81281.0
2021-12-08 13:50:00,12.59,12.61,12.59,12.6,414358.0,12.5058,12.5256,12.5058,12.5157,414358.0
2021-12-08 13:55:00,12.59,12.6,12.58,12.58,33044.0,12.5058,12.5157,12.4958,12.4958,33044.0
2021-12-08 14:00:00,12.58,12.6,12.57,12.6,83605.0,12.4958,12.5157,12.4859,12.5157,83605.0
2021-12-08 14:05:00,12.6,12.6,12.58,12.6,40129.0,12.5157,12.5157,12.4958,12.5157,40129.0
2021-12-08 14:10:00,12.6,12.61,12.59,12.6,46438.0,12.5157,12.5256,12.5058,12.5157,46438.0
2021-12-08 14:15:00,12.6,12.62,12.59,12.61,183254.0,12.5157,12.5356,12.5058,12.5256,183254.0
2021-12-08 14:20:00,12.6,12.62,12.6,12.61,60098.0,12.5157,12.5356,12.5157,12.5256,60098.0
2021-12-08 14:25:00,12.61,12.61,12.59,12.59,34213.0,12.5256,12.5256,12.5058,12.5058,34213.0
2021-12-08 14:30:00,12.59,12.6,12.58,12.59,61607.0,12.5058,12.5157,12.4958,12.5058,61607.0
2021-12-08 14:35:00,12.59,12.59,12.58,12.59,14269.0,12.5058,12.5058,12.4958,12.5058,14269.0
2021-12-08 14:40:00,12.59,12.63,12.58,12.63,170596.0,12.5058,12.5455,12.4958,12.5455,170596.0
2021-12-08 14:45:00,12.63,12.63,12.62,12.63,31195.0,12.5455,12.5455,12.5356,12.5455,31195.0
2021-12-08 14:50:00,12.63,12.64,12.62,12.63,59035.0,12.5455,12.5554,12.5356,12.5455,59035.0
2021-12-08 14:55:00,12.63,12.65,12.63,12.63,40065.0,12.5455,12.5654,12.5455,12.5455,40065.0
2021-12-08 15:00:00,12.63,12.64,12.62,12.63,88993.0,12.5455,12.5554,12.5356,12.5455,88993.0
2021-12-08 15:05:00,12.63,12.63,12.61,12.62,83036.0,12.5455,12.5455,12.5256,12.5356,83036.0
2021-12-08 15:10:00,12.62,12.64,12.61,12.63,69056.0,12.5356,12.5554,12.5256,12.5455,69056.0
2021-12-08 15:15:00,12.63,12.65,12.63,12.63,123828.0,12.5455,12.5654,12.5455,12.5455,123828.0
2021-12-08 15:20:00,12.64,12.64,12.63,12.63,27313.0,12.5554,12.5554,12.5455,12.5455,27313.0
2021-12-08 15:25:00,12.63,12.65,12.62,12.63,97896.0,12.5455,12.5654,12.5356,12.5455,97896.0
2021-12-08 15:30:00,12.63,12.63,12.6,12.6,65292.0,12.5455,12.5455,12.5157,12.5157,65292.0
2021-12-08 15:35:00,12.61,12.61,12.58,12.59,95910.0,12.5256,12.5256,12.4958,12.5058,95910.0
2021-12-08 15:40:00,12.6,12.6,12.58,12.59,71015.0,12.5157,12.5157,12.4958,12.5058,71015.0
2021-12-08 15:45:00,12.59,12.61,12.58,12.59,234999.0,12.5058,12.5256,12.4958,12.5058,234999.0
2021-12-08 15:50:00,12.6,12.62,12.59,12.62,393461.0,12.5157,12.5356,12.5058,12.5356,393461.0
2021-12-08 15:55:00,12.62,12.64,12.6,12.63,608895.0,12.5356,12.5554,12.5157,12.5455,608895.0
2021-12-09 09:30:00,12.63,12.63,12.53,12.57,155536.0,12.5455,12.5455,12.4462,12.4859,155536.0
2021-12-09 09:35:00,12.57,12.6,12.56,12.58,146948.0,12.4859,12.5157,12.476,12.4958,146948.0
2021-12-09 09:40:00,12.58,12.58,12.53,12.55,185723.0,12.4958,12.4958,12.4462,12.466,185723.0
2021-12-09 09:45:00,12.54,12.6,12.54,12.54,70453.0,12.4561,12.5157,12.4561,12.4561,70453.0
2021-12-09 09:50:00,12.54,12.55,12.5,12.51,155215.0,12.4561,12.466,12.4164,12.4263,155215.0
2021-12-09 09:55:00,12.51,12.56,12.5,12.54,64804.0,12.4263,12.476,12.4164,12.4561,64804.0
2021-12-09 10:00:00,12.54,12.55,12.51,12.53,94738.0,12.4561,12.466,12.4263,12.4462,94738.0
2021-12-09 10:05:00,12.53,12.59,12.52,12.59,48950.0,12.4462,12.5058,12.4362,12.5058,48950.0
2021-12-09 10:10:00,12.59,12.6,12.58,12.59,51787.0,12.5058,12.5157,12.4958,12.5058,51787.0
2021-12-09 10:15:00,12.6,12.61,12.56,12.57,120942.0,12.5157,12.5256,12.476,12.4859,120942.0
2021-12-09 10:20:00,12.56,12.59,12.56,12.58,71727.0,12.476,12.5058,12.476,12.4958,71727.0
2021-12-09 10:25:00,12.58,12.6,12.57,12.6,23800.0,12.4958,12.5157,12.4859,12.5157,23800.0
2021-12-09 10:30:00,12.6,12.61,12.58,12.6,105494.0,12.5157,12.5256,12.4958,12.5157,105494.0
2021-12-09 10:35:00,12.6,12.62,12.59,12.61,67134.0,12.5157,12.5356,12.5058,12.5256,67134.0
2021-12-09 10:40:00,12.61,12.64,12.6,12.63,208307.0,12.5256,12.5554,12.5157,12.5455,208307.0
2021-12-09 10:45:00,12.63,12.63,12.61,12.61,277964.0,12.5455,12.5455,12.5256,12.5256,277964.0
2021-12-09 10:50:00,12.62,12.63,12.58,12.59,118194.0,12.5356,12.5455,12.4958,12.5058,118194.0
2021-12-09 10:55:00,12.59,12.63,12.58,12.59,191707.0,12.5058,12.5455,12.4958,12.5058,191707.0
2021-12-09 11:00:00,12.59,12.62,12.59,12.59,57051.0,12.5058,12.5356,12.5058,12.5058,57051.0
2021-12-09 11:05:00,12.6,12.61,12.59,12.59,97091.0,12.5157,12.5256,12.5058,12.5058,97091.0
2021-12-09 11:10:00,12.59,12.61,12.59,12.6,205727.0,12.5058,12.5256,12.5058,12.5157,205727.0
2021-12-09 11:15:00,12.6,12.6,12.57,12.57,32168.0,12.5157,12.5157,12.4859,12.4859,32168.0
2021-12-09 11:20:00,12.58,12.6,12.56,12.6,44314.0,12.4958,12.5157,12.476,12.5157,44314.0
2021-12-09 11:25:00,12.6,12.61,12.59,12.6,48327.0,12.5157,12.5256,12.5058,12.5157,48327.0
2021-12-09 11:30:00,12.6,12.61,12.59,12.61,123010.0,12.5157,12.5256,12.5058,12.5256,123010.0
2021-12-09 11:35:00,12.61,12.61,12.57,12.59,140633.0,12.5256,12.5256,12.4859,12.5058,140633.0
2021-12-09 11:40:00,12.59,12.59,12.56,12.56,35050.0,12.5058,12.5058,12.476,12.476,35050.0
2021-12-09 11:45:00,12.57,12.6,12.55,12.59,341606.0,12.4859,12.5157,12.466,12.5058,341606.0
2021-12-09 11:50:00,12.6,12.6,12.59,12.6,55227.0,12.5157,12.5157,12.5058,12.5157,55227.0
2021-12-09 11:55:00,12.6,12.6,12.56,12.56,29149.0,12.5157,12.5157,12.476,12.476,29149.0
2021-12-09 12:00:00,12.56,12.57,12.55,12.57,26152.0,12.476,12.4859,12.466,12.4859,26152.0
2021-12-09 12:05:00,12.57,12.61,12.56,12.6,313996.0,12.4859,12.5256,12.476,12.5157,313996.0
2021-12-09 12:10:00,12.6,12.62,12.58,12.61,219720.0,12.5157,12.5356,12.4958,12.5256,219720.0
2021-12-09 12:15:00,12.61,12.65,12.6,12.63,198542.0,12.5256,12.5654,12.5157,12.5455,198542.0
2021-12-09 12:20:00,12.63,12.64,12.63,12.63,19582.0,12.5455,12.5554,12.5455,12.5455,19582.0
2021-12-09 12:25:00,12.63,12.64,12.63,12.63,15044.0,12.5455,12.5554,12.5455,12.5455,15044.0
2021-12-09 12:30:00,12.63,12.65,12.62,12.63,165809.0,12.5455,12.5654,12.5356,12.5455,165809.0
2021-12-09 12:35:00,12.62,12.63,12.6,12.6,15846.0,12.5356,12.5455,12.5157,12.5157,15846.0
2021-12-09 12:40:00,12.61,12.64,12.6,12.63,26148.0,12.5256,12.5554,12.5157,12.5455,26148.0
2021-12-09 12:45:00,12.63,12.66,12.61,12.62,233169.0,12.5455,12.5753,12.5256,12.5356,233169.0
2021-12-09 12:50:00,12.62,12.62,12.58,12.59,33451.0,12.5356,12.5356,12.4958,12.5058,33451.0
2021-12-09 12:55:00,12.59,12.6,12.57,12.6,136856.0,12.5058,12.5157,12.4859,12.5157,136856.0
2021-12-09 13:00:00,12.6,12.63,12.59,12.61,103054.0,12.5157,12.5455,12.5058,12.5256,103054.0
2021-12-09 13:05:00,12.62,12.63,12.6,12.6,194353.0,12.5356,12.5455,12.5157,12.5157,194353.0
2021-12-09 13:10:00,12.61,12.61,12.6,12.6,13280.0,12.5256,12.5256,12.5157,12.5157,13280.0
2021-12-09 13:15:00,12.61,12.62,12.6,12.62,77863.0,12.5256,12.5356,12.5157,12.5356,77863.0
2021-12-09 13:20:00,12.62,12.62,12.61,12.62,44435.0,12.5356,12.5356,12.5256,12.5356,44435.0
2021-12-09 13:25:00,12.62,12.62,12.6,12.6,33232.0,12.5356,12.5356,12.5157,12.5157,33232.0
2021-12-09 13:30:00,12.61,12.62,12.59,12.6,61872.0,12.5256,12.5356,12.5058,12.5157,61872.0
2021-12-09 13:35:00,12.6,12.6,12.59,12.6,37920.0,12.5157,12.5157,12.5058,12.5157,37920.0
2021-12-09 13:40:00,12.6,12.61,12.59,12.61,45946.0,12.5157,12.5256,12.5058,12.5256,45946.0
2021-12-09 13:45:00,12.61,12.61,12.58,12.59,61954.0,12.5256,12.5256,12.4958,12.5058,61954.0
2021-12-09 13:50:00,12.58,12.6,12.58,12.6,42132.0,12.4958,12.5157,12.4958,12.5157,42132.0
2021-12-09 13:55:00,12.6,12.62,12.59,12.61,42463.0,12.5157,12.5356,12.5058,12.5256,42463.0
2021-12-09 14:00:00,12.61,12.61,12.6,12.6,13667.0,12.5256,12.5256,12.5157,12.5157,13667.0
2021-12-09 14:05:00,12.61,12.61,12.6,12.61,15377.0,12.5256,12.5256,12.5157,12.5256,15377.0
2021-12-09 14:10:00,12.61,12.61,12.6,12.61,12348.0,12.5256,12.5256,12.5157,12.5256,12348.0
2021-12-09 14:15:00,12.61,12.62,12.6,12.61,51784.0,12.5256,12.5356,12.5157,12.5256,51784.0
2021-12-09 14:20:00,12.61,12.62,12.6,12.62,24096.0,12.5256,12.5356,12.5157,12.5356,24096.0
2021-12-09 14:25:00,12.62,12.62,12.59,12.6,39165.0,12.5356,12.5356,12.5058,12.5157,39165.0
2021-12-09 14:30:00,12.6,12.61,12.58,12.59,158626.0,12.5157,12.5256,12.4958,12.5058,158626.0
2021-12-09 14:35:00,12.59,12.6,12.58,12.59,303061.0,12.5058,12.5157,12.4958,12.5058,303061.0
2021-12-09 14:40:00,12.59,12.61,12.58,12.6,93274.0,12.5058,12.5256,12.4958,12.5157,93274.0
2021-12-09 14:45:00,12.59,12.6,12.57,12.58,41307.0,12.5058,12.5157,12.4859,12.4958,41307.0
2021-12-09 14:50:00,12.57,12.6,12.56,12.6,232312.0,12.4859,12.5157,12.476,12.5157,232312.0
2021-12-09 14:55:00,12.6,12.61,12.59,12.6,36453.0,12.5157,12.5256,12.5058,12.5157,36453.0
2021-12-09 15:00:00,12.59,12.61,12.59,12.61,20563.0,12.5058,12.5256,12.5058,12.5256,20563.0
2021-12-09 15:05:00,12.61,12.61,12.6,12.6,15922.0,12.5256,12.5256,12.5157,12.5157,15922.0
2021-12-09 15:10:00,12.61,12.61,12.58,12.6,68246.0,12.5256,12.5256,12.4958,12.5157,68246.0
2021-12-09 15:15:00,12.6,12.6,12.55,12.55,90730.0,12.5157,12.5157,12.466,12.466,90730.0
2021-12-09 15:20:00,12.55,12.56,12.52,12.54,141962.0,12.466,12.476,12.4362,12.4561,141962.0
2021-12-09 15:25:00,12.54,12.55,12.52,12.53,86920.0,12.4561,12.466,12.4362,12.4462,86920.0
2021-12-09 15:30:00,12.53,12.54,12.5,12.52,218546.0,12.4462,12.4561,12.4164,12.4362,218546.0
2021-12-09 15:35:00,12.52,12.54,12.51,12.54,67912.0,12.4362,12.4561,12.4263,12.4561,67912.0
2021-12-09 15:40:00,12.54,12.56,12.53,12.54,180471.0,12.4561,12.476,12.4462,12.4561,180471.0
2021-12-09 15:45:00,12.54,12.55,12.52,12.55,144662.0,12.4561,12.466,12.4362,12.466,144662.0
2021-12-09 15:50:00,12.55,12.56,12.53,12.54,139967.0,12.466,12.476,12.4462,12.4561,139967.0
2021-12-09 15:55:00,12.54,12.54,12.48,12.49,363741.0,12.4561,12.4561,12.3965,12.4064,363741.0
2021-12-10 09:30:00,12.61,12.61,12.52,12.55,137436.0,12.5256,12.5256,12.4362,12.466,137436.0
2021-12-10 09:35:00,12.55,12.58,12.53,12.57,40283.0,12.466,12.4958,12.4462,12.4859,40283.0
2021-12-10 09:40:00,12.56,12.57,12.51,12.52,18486.0,12.476,12.4859,12.4263,12.4362,18486.0
2021-12-10 09:45:00,12.52,12.54,12.5,12.53,48762.0,12.4362,12.4561,12.4164,12.4462,48762.0
2021-12-10 09:50:00,12.54,12.56,12.53,12.56,22702.0,12.4561,12.476,12.4462,12.476,22702.0
2021-12-10 09:55:00,12.55,12.58,12.55,12.58,51276.0,12.466,12.4958,12.466,12.4958,51276.0
2021-12-10 10:00:00,12.58,12.59,12.56,12.58,81519.0,12.4958,12.5058,12.476,12.4958,81519.0
2021-12-10 10:05:00,12.58,12.6,12.57,12.58,56546.0,12.4958,12.5157,12.4859,12.4958,56546.0
2021-12-10 10:10:00,12.58,12.58,12.56,12.57,27358.0,12.4958,12.4958,12.476,12.4859,27358.0
2021-12-10 10:15:00,12.57,12.59,12.57,12.57,39420.0,12.4859,12.5058,12.4859,12.4859,39420.0
2021-12-10 10:20:00,12.57,12.58,12.53,12.54,77485.0,12.4859,12.4958,12.4462,12.4561,77485.0
2021-12-10 10:25:00,12.54,12.54,12.49,12.52,122423.0,12.4561,12.4561,12.4064,12.4362,122423.0
2021-12-10 10:30:00,12.52,12.52,12.46,12.48,85450.0,12.4362,12.4362,12.3766,12.3965,85450.0
2021-12-10 10:35:00,12.48,12.48,12.45,12.46,19857.0,12.3965,12.3965,12.3667,12.3766,19857.0
2021-12-10 10:40:00,12.46,12.47,12.44,12.45,364144.0,12.3766,12.3866,12.3568,12.3667,364144.0
2021-12-10 10:45:00,12.44,12.48,12.43,12.45,239824.0,12.3568,12.3965,12.3468,12.3667,239824.0
2021-12-10 10:50:00,12.45,12.45,12.41,12.43,67758.0,12.3667,12.3667,12.327,12.3468,67758.0
2021-12-10 10:55:00,12.43,12.44,12.42,12.44,38948.0,12.3468,12.3568,12.3369,12.3568,38948.0
2021-12-10 11:00:00,12.44,12.44,12.37,12.38,49308.0,12.3568,12.3568,12.2872,12.2972,49308.0
2021-12-10 11:05:00,12.38,12.39,12.35,12.36,39915.0,12.2972,12.3071,12.2674,12.2773,39915.0
2021-12-10 11:10:00,12.36,12.37,12.34,12.34,73795.0,12.2773,12.2872,12.2574,12.2574,73795.0
2021-12-10 11:15:00,12.34,12.34,12.31,12.34,73878.0,12.2574,12.2574,12.2276,12.2574,73878.0
2021-12-10 11:20:00,12.34,12.36,12.33,12.34,109123.0,12.2574,12.2773,12.2475,12.2574,109123.0
2021-12-10 11:25:00,12.33,12.34,12.32,12.32,34104.0,12.2475,12.2574,12.2376,12.2376,34104.0
2021-12-10 11:30:00,12.32,12.34,12.31,12.33,71900.0,12.2376,12.2574,12.2276,12.2475,71900.0
2021-12-10 11:35:00,12.33,12.33,12.27,12.29,191621.0,12.2475,12.2475,12.1879,12.2078,191621.0
2021-12-10 11:40:00,12.29,12.33,12.28,12.31,267308.0,12.2078,12.2475,12.1978,12.2276,267308.0
2021-12-10 11:45:00,12.32,12.32,12.31,12.32,20752.0,12.2376,12.2376,12.2276,12.2376,20752.0
2021-12-10 11:50:00,12.32,12.33,12.31,12.32,26090.0,12.2376,12.2475,12.2276,12.2376,26090.0
2021-12-10 11:55:00,12.33,12.33,12.28,12.3,40545.0,12.2475,12.2475,12.1978,12.2177,40545.0
2021-12-10 12:00:00,12.29,12.33,12.29,12.33,49047.0,12.2078,12.2475,12.2078,12.2475,49047.0
2021-12-10 12:05:00,12.33,12.33,12.31,12.33,44927.0,12.2475,12.2475,12.2276,12.2475,44927.0
2021-12-10 12:10:00,12.33,12.33,12.3,12.3,39433.0,12.2475,12.2475,12.2177,12.2177,39433.0
2021-12-10 12:15:00,12.3,12.32,12.29,12.29,56624.0,12.2177,12.2376,12.2078,12.2078,56624.0
2021-12-10 12:20:00,12.3,12.32,12.3,12.3,26616.0,12.2177,12.2376,12.2177,12.2177,26616.0
2021-12-10 12:25:00,12.3,12.31,12.27,12.28,37746.0,12.2177,12.2276,12.1879,12.1978,37746.0
2021-12-10 12:30:00,12.29,12.29,12.27,12.28,42178.0,12.2078,12.2078,12.1879,12.1978,42178.0
2021-12-10 12:35:00,12.28,12.29,12.26,12.29,42603.0,12.1978,12.2078,12.178,12.2078,42603.0
2021-12-10 12:40:00,12.29,12.29,12.27,12.28,73681.0,12.2078,12.2078,12.1879,12.1978,73681.0
2021-12-10 12:45:00,12.28,12.3,12.27,12.29,27130.0,12.1978,12.2177,12.1879,12.2078,27130.0
2021-12-10 12:50:00,12.3,12.3,12.28,12.29,16216.0,12.2177,12.2177,12.1978,12.2078,16216.0
2021-12-10 12:55:00,12.29,12.29,12.27,12.27,29435.0,12.2078,12.2078,12.1879,12.1879,29435.0
2021-12-10 13:00:00,12.27,12.28,12.26,12.28,48801.0,12.1879,12.1978,12.178,12.1978,48801.0
2021-12-10 13:05:00,12.27,12.29,12.26,12.29,42678.0,12.1879,12.2078,12.178,12.2078,42678.0
2021-12-10 13:10:00,12.29,12.3,12.28,12.29,16681.0,12.2078,12.2177,12.1978,12.2078,16681.0
2021-12-10 13:15:00,12.29,12.32,12.28,12.31,534251.0,12.2078,12.2376,12.1978,12.2276,534251.0
2021-12-10 13:20:00,12.31,12.32,12.27,12.3,162126.0,12.2276,12.2376,12.1879,12.2177,162126.0
2021-12-10 13:25:00,12.3,12.3,12.28,12.28,33582.0,12.2177,12.2177,12.1978,12.1978,33582.0
2021-12-10 13:30:00,12.28,12.3,12.26,12.28,116340.0,12.1978,12.2177,12.178,12.1978,116340.0
2021-12-10 13:35:00,12.28,12.3,12.26,12.3,96005.0,12.1978,12.2177,12.178,12.2177,96005.0
2021-12-10 13:40:00,12.3,12.32,12.29,12.32,57513.0,12.2177,12.2376,12.2078,12.2376,57513.0
2021-12-10 13:45:00,12.32,12.33,12.31,12.33,22351.0,12.2376,12.2475,12.2276,12.2475,22351.0
2021-12-10 13:50:00,12.33,12.34,12.32,12.34,66000.0,12.2475,12.2574,12.2376,12.2574,66000.0
2021-12-10 13:55:00,12.33,12.34,12.31,12.31,61330.0,12.2475,12.2574,12.2276,12.2276,61330.0
2021-12-10 14:00:00,12.32,12.34,12.31,12.33,76740.0,12.2376,12.2574,12.2276,12.2475,76740.0
2021-12-10 14:05:00,12.33,12.33,12.31,12.32,41000.0,12.2475,12.2475,12.2276,12.2376,41000.0
2021-12-10 14:10:00,12.31,12.33,12.31,12.32,84527.0,12.2276,12.2475,12.2276,12.2376,84527.0
2021-12-10 14:15:00,12.32,12.32,12.31,12.31,16022.0,12.2376,12.2376,12.2276,12.2276,16022.0
2021-12-10 14:20:00,12.32,12.34,12.31,12.34,215915.0,12.2376,12.2574,12.2276,12.2574,215915.0
2021-12-10 14:25:00,12.34,12.34,12.32,12.33,31723.0,12.2574,12.2574,12.2376,12.2475,31723.0
2021-12-10 14:30:00,12.33,12.35,12.32,12.32,44691.0,12.2475,12.2674,12.2376,12.2376,44691.0
2021-12-10 14:35:00,12.32,12.33,12.31,12.32,18975.0,12.2376,12.2475,12.2276,12.2376,18975.0
2021-12-10 14:40:00,12.32,12.34,12.3,12.34,105284.0,12.2376,12.2574,12.2177,12.2574,105284.0
2021-12-10 14:45:00,12.34,12.34,12.32,12.33,19902.0,12.2574,12.2574,12.2376,12.2475,19902.0
2021-12-10 14:50:00,12.33,12.33,12.3,12.3,61391.0,12.2475,12.2475,12.2177,12.2177,61391.0
2021-12-10 14:55:00,12.3,12.31,12.3,12.3,25049.0,12.2177,12.2276,12.2177,12.2177,25049.0
2021-12-10 15:00:00,12.3,12.31,12.3,12.3,47547.0,12.2177,12.2276,12.2177,12.2177,47547.0
2021-12-10 15:05:00,12.3,12.33,12.3,12.33,84896.0,12.2177,12.2475,12.2177,12.2475,84896.0
2021-12-10 15:10:00,12.33,12.33,12.31,12.31,68705.0,12.2475,12.2475,12.2276,12.2276,68705.0
2021-12-10 15:15:00,12.31,12.32,12.29,12.29,83864.0,12.2276,12.2376,12.2078,12.2078,83864.0
2021-12-10 15:20:00,12.29,12.31,12.28,12.3,79885.0,12.2078,12.2276,12.1978,12.2177,79885.0
2021-12-10 15:25:00,12.3,12.31,12.28,12.3,367205.0,12.2177,12.2276,12.1978,12.2177,367205.0
2021-12-10 15:30:00,12.3,12.33,12.29,12.33,82055.0,12.2177,12.2475,12.2078,12.2475,82055.0
2021-12-10 15:35:00,12.33,12.34,12.31,12.31,115248.0,12.2475,12.2574,12.2276,12.2276,115248.0
2021-12-10 15:40:00,12.32,12.32,12.3,12.32,115744.0,12.2376,12.2376,12.2177,12.2376,115744.0
2021-12-10 15:45:00,12.32,12.34,12.31,12.34,159763.0,12.2376,12.2574,12.2276,12.2574,159763.0
2021-12-10 15:50:00,12.34,12.35,12.32,12.32,244699.0,12.2574,12.2674,12.2376,12.2376,244699.0
2021-12-10 15:55:00,12.32,12.37,12.31,12.34,811886.0,12.2376,12.2872,12.2276,12.2574,811886.0
2021-12-13 09:30:00,12.3,12.39,12.24,12.37,202493.0,12.2177,12.3071,12.1581,12.2872,202493.0
2021-12-13 09:35:00,12.36,12.36,12.31,12.34,78918.0,12.2773,12.2773,12.2276,12.2574,78918.0
2021-12-13 09:40:00,12.34,12.36,12.3,12.32,194993.0,12.2574,12.2773,12.2177,12.2376,194993.0
2021-12-13 09:45:00,12.32,12.36,12.26,12.26,114129.0,12.2376,12.2773,12.178,12.178,114129.0
2021-12-13 09:50:00,12.26,12.26,12.19,12.21,100914.0,12.178,12.178,12.1084,12.1283,100914.0
2021-12-13 09:55:00,12.21,12.25,12.2,12.25,36993.0,12.1283,12.168,12.1184,12.168,36993.0
2021-12-13 10:00:00,12.25,12.26,12.24,12.25,71902.0,12.168,12.178,12.1581,12.168,71902.0
2021-12-13 10:05:00,12.25,12.26,12.23,12.24,43389.0,12.168,12.178,12.1482,12.1581,43389.0
2021-12-13 10:10:00,12.24,12.27,12.23,12.25,282402.0,12.1581,12.1879,12.1482,12.168,282402.0
2021-12-13 10:15:00,12.25,12.26,12.2,12.22,2197214.0,12.168,12.178,12.1184,12.1382,2197214.0
2021-12-13 10:20:00,12.23,12.26,12.2,12.26,72919.0,12.1482,12.178,12.1184,12.178,72919.0
2021-12-13 10:25:00,12.26,12.27,12.23,12.24,54376.0,12.178,12.1879,12.1482,12.1581,54376.0
2021-12-13 10:30:00,12.24,12.24,12.21,12.24,83445.0,12.1581,12.1581,12.1283,12.1581,83445.0
2021-12-13 10:35:00,12.24,12.27,12.23,12.26,43861.0,12.1581,12.1879,12.1482,12.178,43861.0
2021-12-13 10:40:00,12.26,12.26,12.24,12.26,53077.0,12.178,12.178,12.1581,12.178,53077.0
2021-12-13 10:45:00,12.26,12.29,12.25,12.28,56669.0,12.178,12.2078,12.168,12.1978,56669.0
2021-12-13 10:50:00,12.28,12.28,12.25,12.26,38570.0,12.1978,12.1978,12.168,12.178,38570.0
2021-12-13 10:55:00,12.25,12.26,12.23,12.25,108572.0,12.168,12.178,12.1482,12.168,108572.0
2021-12-13 11:00:00,12.26,12.28,12.25,12.27,87389.0,12.178,12.1978,12.168,12.1879,87389.0
2021-12-13 11:05:00,12.26,12.28,12.26,12.28,35456.0,12.178,12.1978,12.178,12.1978,35456.0
2021-12-13 11:10:00,12.28,12.29,12.25,12.26,103552.0,12.1978,12.2078,12.168,12.178,103552.0
2021-12-13 11:15:00,12.25,12.26,12.24,12.25,61749.0,12.168,12.178,12.1581,12.168,61749.0
2021-12-13 11:20:00,12.25,12.27,12.24,12.27,82718.0,12.168,12.1879,12.1581,12.1879,82718.0
2021-12-13 11:25:00,12.27,12.28,12.25,12.26,63946.0,12.1879,12.1978,12.168,12.178,63946.0
2021-12-13 11:30:00,12.25,12.26,12.25,12.25,40156.0,12.168,12.178,12.168,12.168,40156.0
2021-12-13 11:35:00,12.26,12.28,12.25,12.27,49839.0,12.178,12.1978,12.168,12.1879,49839.0
2021-12-13 11:40:00,12.28,12.29,12.27,12.29,103398.0,12.1978,12.2078,12.1879,12.2078,103398.0
2021-12-13 11:45:00,12.29,12.29,12.27,12.28,47381.0,12.2078,12.2078,12.1879,12.1978,47381.0
2021-12-13 11:50:00,12.28,12.28,12.27,12.27,27880.0,12.1978,12.1978,12.1879,12.1879,27880.0
2021-12-13 11:55:00,12.28,12.29,12.27,12.29,52223.0,12.1978,12.2078,12.1879,12.2078,52223.0
2021-12-13 12:00:00,12.29,12.29,12.28,12.29,33739.0,12.2078,12.2078,12.1978,12.2078,33739.0
2021-12-13 12:05:00,12.29,12.29,12.28,12.29,47567.0,12.2078,12.2078,12.1978,12.2078,47567.0
2021-12-13 12:10:00,12.29,12.3,12.28,12.29,71461.0,12.2078,12.2177,12.1978,12.2078,71461.0
2021-12-13 12:15:00,12.29,12.3,12.28,12.29,38552.0,12.2078,12.2177,12.1978,12.2078,38552.0
2021-12-13 12:20:00,12.29,12.29,12.28,12.29,12635.0,12.2078,12.2078,12.1978,12.2078,12635.0
2021-12-13 12:25:00,12.29,12.31,12.28,12.29,76333.0,12.2078,12.2276,12.1978,12.2078,76333.0
2021-12-13 12:30:00,12.29,12.3,12.28,12.29,34213.0,12.2078,12.2177,12.1978,12.2078,34213.0
2021-12-13 12:35:00,12.29,12.3,12.28,12.29,23856.0,12.2078,12.2177,12.1978,12.2078,23856.0
2021-12-13 12:40:00,12.29,12.3,12.28,12.29,28191.0,12.2078,12.2177,12.1978,12.2078,28191.0
2021-12-13 12:45:00,12.29,12.29,12.26,12.26,39943.0,12.2078,12.2078,12.178,12.178,39943.0
2021-12-13 12:50:00,12.26,12.27,12.26,12.27,16475.0,12.178,12.1879,12.178,12.1879,16475.0
2021-12-13 12:55:00,12.26,12.27,12.26,12.27,15202.0,12.178,12.1879,12.178,12.1879,15202.0
2021-12-13 13:00:00,12.27,12.28,12.26,12.28,16284.0,12.1879,12.1978,12.178,12.1978,16284.0
2021-12-13 13:05:00,12.28,12.29,12.27,12.28,40415.0,12.1978,12.2078,12.1879,12.1978,40415.0
2021-12-13 13:10:00,12.27,12.28,12.26,12.26,23851.0,12.1879,12.1978,12.178,12.178,23851.0
2021-12-13 13:15:00,12.27,12.28,12.26,12.28,31245.0,12.1879,12.1978,12.178,12.1978,31245.0
2021-12-13 13:20:00,12.28,12.28,12.26,12.27,36937.0,12.1978,12.1978,12.178,12.1879,36937.0
2021-12-13 13:25:00,12.27,12.27,12.25,12.26,53952.0,12.1879,12.1879,12.168,12.178,53952.0
2021-12-13 13:30:00,12.26,12.26,12.25,12.26,21515.0,12.178,12.178,12.168,12.178,21515.0
2021-12-13 13:35:00,12.26,12.3,12.25,12.29,116420.0,12.178,12.2177,12.168,12.2078,116420.0
2021-12-13 13:40:00,12.29,12.3,12.28,12.29,27533.0,12.2078,12.2177,12.1978,12.2078,27533.0
2021-12-13 13:45:00,12.29,12.33,12.28,12.32,392941.0,12.2078,12.2475,12.1978,12.2376,392941.0
2021-12-13 13:50:00,12.32,12.32,12.3,12.3,138990.0,12.2376,12.2376,12.2177,12.2177,138990.0
2021-12-13 13:55:00,12.31,12.31,12.3,12.3,28540.0,12.2276,12.2276,12.2177,12.2177,28540.0
2021-12-13 14:00:00,12.3,12.31,12.29,12.29,37454.0,12.2177,12.2276,12.2078,12.2078,37454.0
2021-12-13 14:05:00,12.29,12.3,12.28,12.29,98004.0,12.2078,12.2177,12.1978,12.2078,98004.0
2021-12-13 14:10:00,12.29,12.31,12.28,12.3,51233.0,12.2078,12.2276,12.1978,12.2177,51233.0
2021-12-13 14:15:00,12.3,12.31,12.29,12.3,55659.0,12.2177,12.2276,12.2078,12.2177,55659.0
2021-12-13 14:20:00,12.3,12.32,12.3,12.32,15745.0,12.2177,12.2376,12.2177,12.2376,15745.0
2021-12-13 14:25:00,12.32,12.34,12.31,12.33,142235.0,12.2376,12.2574,12.2276,12.2475,142235.0
2021-12-13 14:30:00,12.33,12.35,12.32,12.33,97472.0,12.2475,12.2674,12.2376,12.2475,97472.0
2021-12-13 14:35:00,12.33,12.33,12.31,12.32,33978.0,12.2475,12.2475,12.2276,12.2376,33978.0
2021-12-13 14:40:00,12.32,12.32,12.31,12.32,30750.0,12.2376,12.2376,12.2276,12.2376,30750.0
2021-12-13 14:45:00,12.32,12.32,12.3,12.31,55656.0,12.2376,12.2376,12.2177,12.2276,55656.0
2021-12-13 14:50:00,12.3,12.32,12.3,12.32,30005.0,12.2177,12.2376,12.2177,12.2376,30005.0
2021-12-13 14:55:00,12.32,12.32,12.31,12.32,30635.0,12.2376,12.2376,12.2276,12.2376,30635.0
2021-12-13 15:00:00,12.32,12.34,12.31,12.34,31829.0,12.2376,12.2574,12.2276,12.2574,31829.0
2021-12-13 15:05:00,12.34,12.36,12.33,12.34,94967.0,12.2574,12.2773,12.2475,12.2574,94967.0
2021-12-13 15:10:00,12.34,12.34,12.31,12.32,126109.0,12.2574,12.2574,12.2276,12.2376,126109.0
2021-12-13 15:15:00,12.31,12.33,12.31,12.33,56466.0,12.2276,12.2475,12.2276,12.2475,56466.0
2021-12-13 15:20:00,12.33,12.35,12.32,12.35,38317.0,12.2475,12.2674,12.2376,12.2674,38317.0
2021-12-13 15:25:00,12.35,12.36,12.34,12.35,73309.0,12.2674,12.2773,12.2574,12.2674,73309.0
2021-12-13 15:30:00,12.35,12.36,12.34,12.36,85961.0,12.2674,12.2773,12.2574,12.2773,85961.0
2021-12-13 15:35:00,12.36,12.36,12.34,12.35,123049.0,12.2773,12.2773,12.2574,12.2674,123049.0
2021-12-13 15:40:00,12.35,12.36,12.34,12.35,132139.0,12.2674,12.2773,12.2574,12.2674,132139.0
2021-12-13 15:45:00,12.35,12.36,12.34,12.35,107908.0,12.2674,12.2773,12.2574,12.2674,107908.0
2021-12-13 15:50:00,12.34,12.35,12.3,12.3,271244.0,12.2574,12.2674,12.2177,12.2177,271244.0
2021-12-13 15:55:00,12.3,12.31,12.27,12.27,547453.0,12.2177,12.2276,12.1879,12.1879,547453.0
2021-12-14 09:30:00,12.24,12.32,12.2,12.32,165462.0,12.1581,12.2376,12.1184,12.2376,165462.0
2021-12-14 09:35:00,12.31,12.39,12.3,12.36,99041.0,12.2276,12.3071,12.2177,12.2773,99041.0
2021-12-14 09:40:00,12.36,12.41,12.36,12.4,84118.0,12.2773,12.327,12.2773,12.317,84118.0
2021-12-14 09:45:00,12.4,12.43,12.37,12.41,122403.0,12.317,12.3468,12.2872,12.327,122403.0
2021-12-14 09:50:00,12.42,12.46,12.41,12.44,143044.0,12.3369,12.3766,12.327,12.3568,143044.0
2021-12-14 09:55:00,12.43,12.47,12.39,12.4,394966.0,12.3468,12.3866,12.3071,12.317,394966.0
2021-12-14 10:00:00,12.4,12.42,12.39,12.42,290575.0,12.317,12.3369,12.3071,12.3369,290575.0
2021-12-14 10:05:00,12.42,12.42,12.37,12.38,69817.0,12.3369,12.3369,12.2872,12.2972,69817.0
2021-12-14 10:10:00,12.38,12.39,12.33,12.36,76527.0,12.2972,12.3071,12.2475,12.2773,76527.0
2021-12-14 10:15:00,12.35,12.36,12.32,12.32,57111.0,12.2674,12.2773,12.2376,12.2376,57111.0
2021-12-14 10:20:00,12.32,12.33,12.28,12.32,182152.0,12.2376,12.2475,12.1978,12.2376,182152.0
2021-12-14 10:25:00,12.32,12.33,12.3,12.33,71308.0,12.2376,12.2475,12.2177,12.2475,71308.0
2021-12-14 10:30:00,12.33,12.33,12.3,12.3,42128.0,12.2475,12.2475,12.2177,12.2177,42128.0
2021-12-14 10:35:00,12.3,12.32,12.29,12.31,72456.0,12.2177,12.2376,12.2078,12.2276,72456.0
2021-12-14 10:40:00,12.32,12.33,12.31,12.31,49553.0,12.2376,12.2475,12.2276,12.2276,49553.0
2021-12-14 10:45:00,12.31,12.31,12.24,12.24,170100.0,12.2276,12.2276,12.1581,12.1581,170100.0
2021-12-14 10:50:00,12.25,12.25,12.22,12.23,129531.0,12.168,12.168,12.1382,12.1482,129531.0
2021-12-14 10:55:00,12.23,12.23,12.19,12.21,85973.0,12.1482,12.1482,12.1084,12.1283,85973.0
2021-12-14 11:00:00,12.21,12.24,12.2,12.24,105342.0,12.1283,12.1581,12.1184,12.1581,105342.0
2021-12-14 11:05:00,12.24,12.24,12.21,12.21,67276.0,12.1581,12.1581,12.1283,12.1283,67276.0
2021-12-14 11:10:00,12.21,12.22,12.19,12.2,56637.0,12.1283,12.1382,12.1084,12.1184,56637.0
2021-12-14 11:15:00,12.2,12.25,12.19,12.25,177375.0,12.1184,12.168,12.1084,12.168,177375.0
2021-12-14 11:20:00,12.25,12.27,12.24,12.26,54178.0,12.168,12.1879,12.1581,12.178,54178.0
2021-12-14 11:25:00,12.26,12.26,12.22,12.22,51719.0,12.178,12.178,12.1382,12.1382,51719.0
2021-12-14 11:30:00,12.22,12.27,12.21,12.26,275750.0,12.1382,12.1879,12.1283,12.178,275750.0
2021-12-14 11:35:00,12.26,12.29,12.25,12.28,257812.0,12.178,12.2078,12.168,12.1978,257812.0
2021-12-14 11:40:00,12.29,12.3,12.24,12.25,223851.0,12.2078,12.2177,12.1581,12.168,223851.0
2021-12-14 11:45:00,12.25,12.26,12.23,12.25,37089.0,12.168,12.178,12.1482,12.168,37089.0
2021-12-14 11:50:00,12.25,12.25,12.22,12.23,25511.0,12.168,12.168,12.1382,12.1482,25511.0
2021-12-14 11:55:00,12.23,12.24,12.19,12.2,125683.0,12.1482,12.1581,12.1084,12.1184,125683.0
2021-12-14 12:00:00,12.2,12.2,12.16,12.16,46489.0,12.1184,12.1184,12.0786,12.0786,46489.0
2021-12-14 12:05:00,12.16,12.18,12.15,12.15,62736.0,12.0786,12.0985,12.0687,12.0687,62736.0
2021-12-14 12:10:00,12.16,12.17,12.15,12.16,40448.0,12.0786,12.0886,12.0687,12.0786,40448.0
2021-12-14 12:15:00,12.16,12.17,12.15,12.17,32145.0,12.0786,12.0886,12.0687,12.0886,32145.0
2021-12-14 12:20:00,12.17,12.18,12.15,12.16,53510.0,12.0886,12.0985,12.0687,12.0786,53510.0
2021-12-14 12:25:00,12.15,12.17,12.15,12.17,49647.0,12.0687,12.0886,12.0687,12.0886,49647.0
2021-12-14 12:30:00,12.16,12.17,12.15,12.16,15502.0,12.0786,12.0886,12.0687,12.0786,15502.0
2021-12-14 12:35:00,12.16,12.16,12.11,12.12,176718.0,12.0786,12.0786,12.029,12.0389,176718.0
2021-12-14 12:40:00,12.11,12.12,12.07,12.1,239800.0,12.029,12.0389,11.9892,12.019,239800.0
2021-12-14 12:45:00,12.1,12.12,12.09,12.1,97705.0,12.019,12.0389,12.0091,12.019,97705.0
2021-12-14 12:50:00,12.09,12.1,12.06,12.09,210357.0,12.0091,12.019,11.9793,12.0091,210357.0
2021-12-14 12:55:00,12.09,12.09,12.05,12.06,78354.0,12.0091,12.0091,11.9694,11.9793,78354.0
2021-12-14 13:00:00,12.07,12.07,12.05,12.05,48135.0,11.9892,11.9892,11.9694,11.9694,48135.0
2021-12-14 13:05:00,12.05,12.07,12.04,12.07,31454.0,11.9694,11.9892,11.9594,11.9892,31454.0
2021-12-14 13:10:00,12.06,12.08,12.05,12.08,58742.0,11.9793,11.9992,11.9694,11.9992,58742.0
2021-12-14 13:15:00,12.08,12.09,12.06,12.09,48789.0,11.9992,12.0091,11.9793,12.0091,48789.0
2021-12-14 13:20:00,12.09,12.13,12.08,12.13,425351.0,12.0091,12.0488,11.9992,12.0488,425351.0
2021-12-14 13:25:00,12.13,12.16,12.11,12.11,257870.0,12.0488,12.0786,12.029,12.029,257870.0
2021-12-14 13:30:00,12.11,12.13,12.11,12.12,38357.0,12.029,12.0488,12.029,12.0389,38357.0
2021-12-14 13:35:00,12.12,12.12,12.11,12.11,37308.0,12.0389,12.0389,12.029,12.029,37308.0
2021-12-14 13:40:00,12.12,12.12,12.11,12.12,18226.0,12.0389,12.0389,12.029,12.0389,18226.0
2021-12-14 13:45:00,12.12,12.12,12.11,12.12,23661.0,12.0389,12.0389,12.029,12.0389,23661.0
2021-12-14 13:50:00,12.12,12.12,12.11,12.11,21261.0,12.0389,12.0389,12.029,12.029,21261.0
2021-12-14 13:55:00,12.12,12.12,12.11,12.12,22287.0,12.0389,12.0389,12.029,12.0389,22287.0
2021-12-14 14:00:00,12.12,12.13,12.11,12.13,83776.0,12.0389,12.0488,12.029,12.0488,83776.0
2021-12-14 14:05:00,12.13,12.13,12.09,12.11,93362.0,12.0488,12.0488,12.0091,12.029,93362.0
2021-12-14 14:10:00,12.11,12.11,12.1,12.11,13490.0,12.029,12.029,12.019,12.029,13490.0
2021-12-14 14:15:00,12.11,12.13,12.1,12.12,44117.0,12.029,12.0488,12.019,12.0389,44117.0
2021-12-14 14:20:00,12.12,12.13,12.11,12.13,35777.0,12.0389,12.0488,12.029,12.0488,35777.0
2021-12-14 14:25:00,12.13,12.16,12.12,12.16,150785.0,12.0488,12.0786,12.0389,12.0786,150785.0
2021-12-14 14:30:00,12.16,12.18,12.15,12.17,113542.0,12.0786,12.0985,12.0687,12.0886,113542.0
2021-12-14 14:35:00,12.16,12.17,12.16,12.17,13823.0,12.0786,12.0886,12.0786,12.0886,13823.0
2021-12-14 14:40:00,12.17,12.17,12.15,12.17,81516.0,12.0886,12.0886,12.0687,12.0886,81516.0
2021-12-14 14:45:00,12.17,12.17,12.15,12.16,77437.0,12.0886,12.0886,12.0687,12.0786,77437.0
2021-12-14 14:50:00,12.16,12.16,12.15,12.16,13644.0,12.0786,12.0786,12.0687,12.0786,13644.0
2021-12-14 14:55:00,12.16,12.16,12.14,12.15,48708.0,12.0786,12.0786,12.0588,12.0687,48708.0
2021-12-14 15:00:00,12.15,12.15,12.14,12.14,37656.0,12.0687,12.0687,12.0588,12.0588,37656.0
2021-12-14 15:05:00,12.15,12.15,12.1,12.11,85932.0,12.0687,12.0687,12.019,12.029,85932.0
2021-12-14 15:10:00,12.11,12.12,12.1,12.11,54294.0,12.029,12.0389,12.019,12.029,54294.0
2021-12-14 15:15:00,12.11,12.12,12.11,12.12,39048.0,12.029,12.0389,12.029,12.0389,39048.0
2021-12-14 15:20:00,12.12,12.13,12.11,12.13,72271.0,12.0389,12.0488,12.029,12.0488,72271.0
2021-12-14 15:25:00,12.13,12.14,12.12,12.13,133296.0,12.0488,12.0588,12.0389,12.0488,133296.0
2021-12-14 15:30:00,12.13,12.13,12.09,12.11,130555.0,12.0488,12.0488,12.0091,12.029,130555.0
2021-12-14 15:35:00,12.11,12.12,12.09,12.11,1078001.0,12.029,12.0389,12.0091,12.029,1078001.0
2021-12-14 15:40:00,12.11,12.11,12.09,12.1,107590.0,12.029,12.029,12.0091,12.019,107590.0
2021-12-14 15:45:00,12.1,12.12,12.09,12.12,331152.0,12.019,12.0389,12.0091,12.0389,331152.0
2021-12-14 15:50:00,12.12,12.14,12.11,12.14,299644.0,12.0389,12.0588,12.029,12.0588,299644.0
2021-12-14 15:55:00,12.13,12.18,12.13,12.17,634611.0,12.0488,12.0985,12.0488,12.0886,634611.0
2021-12-15 09:30:00,12.18,12.24,12.16,12.16,606730.0,12.0985,12.1581,12.0786,12.0786,606730.0
2021-12-15 09:35:00,12.16,12.18,12.07,12.07,300253.0,12.0786,12.0985,11.9892,11.9892,300253.0
2021-12-15 09:40:00,12.08,12.09,12.05,12.09,22214.0,11.9992,12.0091,11.9694,12.0091,22214.0
2021-12-15 09:45:00,12.09,12.1,12.05,12.05,49156.0,12.0091,12.019,11.9694,11.9694,49156.0
2021-12-15 09:50:00,12.05,12.07,12.04,12.06,91882.0,11.9694,11.9892,11.9594,11.9793,91882.0
2021-12-15 09:55:00,12.05,12.07,12.05,12.07,59093.0,11.9694,11.9892,11.9694,11.9892,59093.0
2021-12-15 10:00:00,12.07,12.09,12.06,12.09,30438.0,11.9892,12.0091,11.9793,12.0091,30438.0
2021-12-15 10:05:00,12.08,12.12,12.08,12.1,50116.0,11.9992,12.0389,11.9992,12.019,50116.0
2021-12-15 10:10:00,12.1,12.1,12.08,12.09,13300.0,12.019,12.019,11.9992,12.0091,13300.0
2021-12-15 10:15:00,12.08,12.09,12.07,12.09,18942.0,11.9992,12.0091,11.9892,12.0091,18942.0
2021-12-15 10:20:00,12.09,12.11,12.08,12.08,123788.0,12.0091,12.029,11.9992,11.9992,123788.0
2021-12-15 10:25:00,12.08,12.11,12.07,12.11,224182.0,11.9992,12.029,11.9892,12.029,224182.0
2021-12-15 10:30:00,12.11,12.12,12.08,12.09,41993.0,12.029,12.0389,11.9992,12.0091,41993.0
2021-12-15 10:35:00,12.08,12.09,12.07,12.09,28263.0,11.9992,12.0091,11.9892,12.0091,28263.0
2021-12-15 10:40:00,12.09,12.1,12.08,12.1,77314.0,12.0091,12.019,11.9992,12.019,77314.0
2021-12-15 10:45:00,12.1,12.1,12.07,12.08,23217.0,12.019,12.019,11.9892,11.9992,23217.0
2021-12-15 10:50:00,12.07,12.07,12.06,12.07,15703.0,11.9892,11.9892,11.9793,11.9892,15703.0
2021-12-15 10:55:00,12.07,12.07,12.05,12.06,19857.0,11.9892,11.9892,11.9694,11.9793,19857.0
2021-12-15 11:00:00,12.05,12.09,12.05,12.09,119896.0,11.9694,12.0091,11.9694,12.0091,119896.0
2021-12-15 11:05:00,12.09,12.09,12.05,12.08,299210.0,12.0091,12.0091,11.9694,11.9992,299210.0
2021-12-15 11:10:00,12.08,12.08,12.06,12.07,37354.0,11.9992,11.9992,11.9793,11.9892,37354.0
2021-12-15 11:15:00,12.06,12.07,12.05,12.07,22010.0,11.9793,11.9892,11.9694,11.9892,22010.0
2021-12-15 11:20:00,12.07,12.08,12.06,12.06,54309.0,11.9892,11.9992,11.9793,11.9793,54309.0
2021-12-15 11:25:00,12.06,12.07,12.02,12.04,73406.0,11.9793,11.9892,11.9396,11.9594,73406.0
2021-12-15 11:30:00,12.04,12.04,12.02,12.04,70653.0,11.9594,11.9594,11.9396,11.9594,70653.0
2021-12-15 11:35:00,12.04,12.04,12.02,12.03,48232.0,11.9594,11.9594,11.9396,11.9495,48232.0
2021-12-15 11:40:00,12.03,12.05,12.02,12.05,71965.0,11.9495,11.9694,11.9396,11.9694,71965.0
2021-12-15 11:45:00,12.04,12.06,12.04,12.06,45005.0,11.9594,11.9793,11.9594,11.9793,45005.0
2021-12-15 11:50:00,12.06,12.07,12.04,12.07,89771.0,11.9793,11.9892,11.9594,11.9892,89771.0
2021-12-15 11:55:00,12.07,12.07,12.05,12.07,98172.0,11.9892,11.9892,11.9694,11.9892,98172.0
2021-12-15 12:00:00,12.06,12.09,12.06,12.09,66075.0,11.9793,12.0091,11.9793,12.0091,66075.0
2021-12-15 12:05:00,12.09,12.12,12.08,12.11,47351.0,12.0091,12.0389,11.9992,12.029,47351.0
2021-12-15 12:10:00,12.11,12.15,12.1,12.15,127290.0,12.029,12.0687,12.019,12.0687,127290.0
2021-12-15 12:15:00,12.15,12.16,12.13,12.14,130359.0,12.0687,12.0786,12.0488,12.0588,130359.0
2021-12-15 12:20:00,12.13,12.15,12.13,12.15,25170.0,12.0488,12.0687,12.0488,12.0687,25170.0
2021-12-15 12:25:00,12.15,12.17,12.14,12.17,82731.0,12.0687,12.0886,12.0588,12.0886,82731.0
2021-12-15 12:30:00,12.17,12.17,12.14,12.15,82770.0,12.0886,12.0886,12.0588,12.0687,82770.0
2021-12-15 12:35:00,12.15,12.15,12.13,12.15,32895.0,12.0687,12.0687,12.0488,12.0687,32895.0
2021-12-15 12:40:00,12.14,12.15,12.14,12.15,32493.0,12.0588,12.0687,12.0588,12.0687,32493.0
2021-12-15 12:45:00,12.15,12.15,12.13,12.14,71374.0,12.0687,12.0687,12.0488,12.0588,71374.0
2021-12-15 12:50:00,12.13,12.16,12.13,12.15,38937.0,12.0488,12.0786,12.0488,12.0687,38937.0
2021-12-15 12:55:00,12.15,12.2,12.15,12.18,116060.0,12.0687,12.1184,12.0687,12.0985,116060.0
2021-12-15 13:00:00,12.18,12.19,12.17,12.18,58229.0,12.0985,12.1084,12.0886,12.0985,58229.0
2021-12-15 13:05:00,12.18,12.18,12.16,12.17,24998.0,12.0985,12.0985,12.0786,12.0886,24998.0
2021-12-15 13:10:00,12.17,12.17,12.16,12.17,15124.0,12.0886,12.0886,12.0786,12.0886,15124.0
2021-12-15 13:15:00,12.17,12.17,12.15,12.16,79770.0,12.0886,12.0886,12.0687,12.0786,79770.0
2021-12-15 13:20:00,12.16,12.16,12.14,12.15,14611.0,12.0786,12.0786,12.0588,12.0687,14611.0
2021-12-15 13:25:00,12.15,12.17,12.14,12.17,43832.0,12.0687,12.0886,12.0588,12.0886,43832.0
2021-12-15 13:30:00,12.17,12.17,12.16,12.17,53628.0,12.0886,12.0886,12.0786,12.0886,53628.0
2021-12-15 13:35:00,12.17,12.17,12.16,12.17,33068.0,12.0886,12.0886,12.0786,12.0886,33068.0
2021-12-15 13:40:00,12.17,12.17,12.15,12.16,40791.0,12.0886,12.0886,12.0687,12.0786,40791.0
2021-12-15 13:45:00,12.16,12.16,12.15,12.16,17765.0,12.0786,12.0786,12.0687,12.0786,17765.0
2021-12-15 13:50:00,12.15,12.16,12.11,12.12,111419.0,12.0687,12.0786,12.029,12.0389,111419.0
2021-12-15 13:55:00,12.11,12.16,12.11,12.15,145018.0,12.029,12.0786,12.029,12.0687,145018.0
2021-12-15 14:00:00,12.16,12.2,12.13,12.2,253902.0,12.0786,12.1184,12.0488,12.1184,253902.0
2021-12-15 14:05:00,12.2,12.23,12.18,12.21,153409.0,12.1184,12.1482,12.0985,12.1283,153409.0
2021-12-15 14:10:00,12.21,12.28,12.19,12.27,213028.0,12.1283,12.1978,12.1084,12.1879,213028.0
2021-12-15 14:15:00,12.27,12.29,12.24,12.24,193794.0,12.1879,12.2078,12.1581,12.1581,193794.0
2021-12-15 14:20:00,12.25,12.25,12.18,12.19,122666.0,12.168,12.168,12.0985,12.1084,122666.0
2021-12-15 14:25:00,12.18,12.21,12.18,12.21,69637.0,12.0985,12.1283,12.0985,12.1283,69637.0
2021-12-15 14:30:00,12.21,12.22,12.19,12.21,186740.0,12.1283,12.1382,12.1084,12.1283,186740.0
2021-12-15 14:35:00,12.21,12.25,12.2,12.21,159355.0,12.1283,12.168,12.1184,12.1283,159355.0
2021-12-15 14:40:00,12.21,12.22,12.17,12.19,122056.0,12.1283,12.1382,12.0886,12.1084,122056.0
2021-12-15 14:45:00,12.19,12.19,12.17,12.17,41126.0,12.1084,12.1084,12.0886,12.0886,41126.0
2021-12-15 14:50:00,12.17,12.21,12.16,12.2,77655.0,12.0886,12.1283,12.0786,12.1184,77655.0
2021-12-15 14:55:00,12.2,12.2,12.18,12.18,41240.0,12.1184,12.1184,12.0985,12.0985,41240.0
2021-12-15 15:00:00,12.19,12.23,12.18,12.21,153354.0,12.1084,12.1482,12.0985,12.1283,153354.0
2021-12-15 15:05:00,12.21,12.26,12.21,12.26,28668.0,12.1283,12.178,12.1283,12.178,28668.0
2021-12-15 15:10:00,12.25,12.26,12.24,12.26,169299.0,12.168,12.178,12.1581,12.178,169299.0
2021-12-15 15:15:00,12.26,12.29,12.25,12.28,63009.0,12.178,12.2078,12.168,12.1978,63009.0
2021-12-15 15:20:00,12.28,12.31,12.28,12.29,147729.0,12.1978,12.2276,12.1978,12.2078,147729.0
2021-12-15 15:25:00,12.3,12.31,12.28,12.31,184507.0,12.2177,12.2276,12.1978,12.2276,184507.0
2021-12-15 15:30:00,12.31,12.32,12.27,12.29,332064.0,12.2276,12.2376,12.1879,12.2078,332064.0
2021-12-15 15:35:00,12.29,12.3,12.28,12.29,79546.0,12.2078,12.2177,12.1978,12.2078,79546.0
2021-12-15 15:40:00,12.29,12.29,12.24,12.26,182330.0,12.2078,12.2078,12.1581,12.178,182330.0
2021-12-15 15:45:00,12.25,12.26,12.21,12.22,160832.0,12.168,12.178,12.1283,12.1382,160832.0
2021-12-15 15:50:00,12.22,12.26,12.22,12.25,176683.0,12.1382,12.178,12.1382,12.168,176683.0
2021-12-15 15:55:00,12.26,12.29,12.25,12.27,762093.0,12.178,12.2078,12.168,12.1879,762093.0
2021-12-16 09:30:00,12.28,12.34,12.25,12.25,88635.0,12.1978,12.2574,12.168,12.168,88635.0
2021-12-16 09:35:00,12.25,12.27,12.23,12.24,47628.0,12.168,12.1879,12.1482,12.1581,47628.0
2021-12-16 09:40:00,12.24,12.25,12.23,12.25,12030.0,12.1581,12.168,12.1482,12.168,12030.0
2021-12-16 09:45:00,12.25,12.33,12.24,12.32,47985.0,12.168,12.2475,12.1581,12.2376,47985.0
2021-12-16 09:50:00,12.32,12.32,12.27,12.31,116835.0,12.2376,12.2376,12.1879,12.2276,116835.0
2021-12-16 09:55:00,12.31,12.33,12.28,12.33,95304.0,12.2276,12.2475,12.1978,12.2475,95304.0
2021-12-16 10:00:00,12.33,12.33,12.31,12.32,68020.0,12.2475,12.2475,12.2276,12.2376,68020.0
2021-12-16 10:05:00,12.31,12.33,12.27,12.28,87705.0,12.2276,12.2475,12.1879,12.1978,87705.0
2021-12-16 10:10:00,12.28,12.33,12.28,12.32,113303.0,12.1978,12.2475,12.1978,12.2376,113303.0
2021-12-16 10:15:00,12.32,12.34,12.3,12.34,76936.0,12.2376,12.2574,12.2177,12.2574,76936.0
2021-12-16 10:20:00,12.33,12.35,12.33,12.34,34974.0,12.2475,12.2674,12.2475,12.2574,34974.0
2021-12-16 10:25:00,12.34,12.36,12.33,12.34,74171.0,12.2574,12.2773,12.2475,12.2574,74171.0
2021-12-16 10:30:00,12.34,12.35,12.33,12.35,26638.0,12.2574,12.2674,12.2475,12.2674,26638.0
2021-12-16 10:35:00,12.35,12.36,12.34,12.35,36512.0,12.2674,12.2773,12.2574,12.2674,36512.0
2021-12-16 10:40:00,12.34,12.36,12.34,12.35,57650.0,12.2574,12.2773,12.2574,12.2674,57650.0
2021-12-16 10:45:00,12.36,12.37,12.35,12.37,54145.0,12.2773,12.2872,12.2674,12.2872,54145.0
2021-12-16 10:50:00,12.37,12.4,12.36,12.4,189802.0,12.2872,12.317,12.2773,12.317,189802.0
2021-12-16 10:55:00,12.4,12.42,12.39,12.42,133554.0,12.317,12.3369,12.3071,12.3369,133554.0
2021-12-16 11:00:00,12.42,12.43,12.4,12.41,119664.0,12.3369,12.3468,12.317,12.327,119664.0
2021-12-16 11:05:00,12.41,12.42,12.39,12.41,50487.0,12.327,12.3369,12.3071,12.327,50487.0
2021-12-16 11:10:00,12.41,12.42,12.4,12.41,46181.0,12.327,12.3369,12.317,12.327,46181.0
2021-12-16 11:15:00,12.41,12.44,12.41,12.43,115025.0,12.327,12.3568,12.327,12.3468,115025.0
2021-12-16 11:20:00,12.44,12.45,12.43,12.43,66995.0,12.3568,12.3667,12.3468,12.3468,66995.0
2021-12-16 11:25:00,12.44,12.44,12.43,12.44,26290.0,12.3568,12.3568,12.3468,12.3568,26290.0
2021-12-16 11:30:00,12.44,12.45,12.43,12.44,105205.0,12.3568,12.3667,12.3468,12.3568,105205.0
2021-12-16 11:35:00,12.44,12.45,12.43,12.45,88446.0,12.3568,12.3667,12.3468,12.3667,88446.0
2021-12-16 11:40:00,12.45,12.46,12.44,12.45,67337.0,12.3667,12.3766,12.3568,12.3667,67337.0
2021-12-16 11:45:00,12.45,12.46,12.44,12.45,42394.0,12.3667,12.3766,12.3568,12.3667,42394.0
2021-12-16 11:50:00,12.45,12.45,12.44,12.45,7939.0,12.3667,12.3667,12.3568,12.3667,7939.0
2021-12-16 11:55:00,12.45,12.45,12.44,12.45,8995.0,12.3667,12.3667,12.3568,12.3667,8995.0
2021-12-16 12:00:00,12.45,12.46,12.43,12.44,96296.0,12.3667,12.3766,12.3468,12.3568,96296.0
2021-12-16 12:05:00,12.44,12.45,12.43,12.44,29772.0,12.3568,12.3667,12.3468,12.3568,29772.0
2021-12-16 12:10:00,12.44,12.45,12.43,12.45,28036.0,12.3568,12.3667,12.3468,12.3667,28036.0
2021-12-16 12:15:00,12.45,12.46,12.44,12.46,135360.0,12.3667,12.3766,12.3568,12.3766,135360.0
2021-12-16 12:20:00,12.46,12.46,12.41,12.41,154401.0,12.3766,12.3766,12.327,12.327,154401.0
2021-12-16 12:25:00,12.41,12.42,12.37,12.4,131366.0,12.327,12.3369,12.2872,12.317,131366.0
2021-12-16 12:30:00,12.39,12.4,12.39,12.4,16256.0,12.3071,12.317,12.3071,12.317,16256.0
2021-12-16 12:35:00,12.39,12.4,12.38,12.38,14166.0,12.3071,12.317,12.2972,12.2972,14166.0
2021-12-16 12:40:00,12.38,12.4,12.38,12.4,29356.0,12.2972,12.317,12.2972,12.317,29356.0
2021-12-16 12:45:00,12.4,12.41,12.39,12.4,47956.0,12.317,12.327,12.3071,12.317,47956.0
2021-12-16 12:50:00,12.39,12.43,12.39,12.43,53640.0,12.3071,12.3468,12.3071,12.3468,53640.0
2021-12-16 12:55:00,12.43,12.44,12.42,12.43,32585.0,12.3468,12.3568,12.3369,12.3468,32585.0
2021-12-16 13:00:00,12.43,12.44,12.42,12.44,27837.0,12.3468,12.3568,12.3369,12.3568,27837.0
2021-12-16 13:05:00,12.44,12.44,12.43,12.44,196556.0,12.3568,12.3568,12.3468,12.3568,196556.0
2021-12-16 13:10:00,12.44,12.45,12.43,12.45,59858.0,12.3568,12.3667,12.3468,12.3667,59858.0
2021-12-16 13:15:00,12.45,12.45,12.43,12.45,68571.0,12.3667,12.3667,12.3468,12.3667,68571.0
2021-12-16 13:20:00,12.45,12.45,12.43,12.44,37051.0,12.3667,12.3667,12.3468,12.3568,37051.0
2021-12-16 13:25:00,12.44,12.44,12.43,12.44,24907.0,12.3568,12.3568,12.3468,12.3568,24907.0
2021-12-16 13:30:00,12.44,12.45,12.43,12.44,318733.0,12.3568,12.3667,12.3468,12.3568,318733.0
2021-12-16 13:35:00,12.44,12.44,12.43,12.44,50599.0,12.3568,12.3568,12.3468,12.3568,50599.0
2021-12-16 13:40:00,12.44,12.44,12.43,12.43,16005.0,12.3568,12.3568,12.3468,12.3468,16005.0
2021-12-16 13:45:00,12.44,12.47,12.43,12.45,123599.0,12.3568,12.3866,12.3468,12.3667,123599.0
2021-12-16 13:50:00,12.46,12.46,12.44,12.44,37081.0,12.3766,12.3766,12.3568,12.3568,37081.0
2021-12-16 13:55:00,12.44,12.45,12.43,12.44,117712.0,12.3568,12.3667,12.3468,12.3568,117712.0
2021-12-16 14:00:00,12.44,12.44,12.36,12.4,435762.0,12.3568,12.3568,12.2773,12.317,435762.0
2021-12-16 14:05:00,12.4,12.41,12.39,12.41,175936.0,12.317,12.327,12.3071,12.327,175936.0
2021-12-16 14:10:00,12.4,12.41,12.38,12.4,66358.0,12.317,12.327,12.2972,12.317,66358.0
2021-12-16 14:15:00,12.4,12.41,12.38,12.41,126520.0,12.317,12.327,12.2972,12.327,126520.0
2021-12-16 14:20:00,12.4,12.41,12.38,12.38,91487.0,12.317,12.327,12.2972,12.2972,91487.0
2021-12-16 14:25:00,12.39,12.39,12.37,12.38,45147.0,12.3071,12.3071,12.2872,12.2972,45147.0
2021-12-16 14:30:00,12.37,12.38,12.34,12.35,136573.0,12.2872,12.2972,12.2574,12.2674,136573.0
2021-12-16 14:35:00,12.35,12.37,12.34,12.37,322941.0,12.2674,12.2872,12.2574,12.2872,322941.0
2021-12-16 14:40:00,12.37,12.39,12.35,12.36,206762.0,12.2872,12.3071,12.2674,12.2773,206762.0
2021-12-16 14:45:00,12.37,12.37,12.3,12.3,178895.0,12.2872,12.2872,12.2177,12.2177,178895.0
2021-12-16 14:50:00,12.31,12.34,12.28,12.29,497364.0,12.2276,12.2574,12.1978,12.2078,497364.0
2021-12-16 14:55:00,12.29,12.33,12.29,12.33,140791.0,12.2078,12.2475,12.2078,12.2475,140791.0
2021-12-16 15:00:00,12.32,12.34,12.31,12.33,304049.0,12.2376,12.2574,12.2276,12.2475,304049.0
2021-12-16 15:05:00,12.33,12.34,12.3,12.31,94226.0,12.2475,12.2574,12.2177,12.2276,94226.0
2021-12-16 15:10:00,12.32,12.33,12.31,12.33,48602.0,12.2376,12.2475,12.2276,12.2475,48602.0
2021-12-16 15:15:00,12.33,12.35,12.3,12.3,152391.0,12.2475,12.2674,12.2177,12.2177,152391.0
2021-12-16 15:20:00,12.3,12.32,12.3,12.32,64207.0,12.2177,12.2376,12.2177,12.2376,64207.0
2021-12-16 15:25:00,12.32,12.34,12.29,12.29,209746.0,12.2376,12.2574,12.2078,12.2078,209746.0
2021-12-16 15:30:00,12.29,12.3,12.24,12.26,277422.0,12.2078,12.2177,12.1581,12.178,277422.0
2021-12-16 15:35:00,12.26,12.32,12.23,12.31,344024.0,12.178,12.2376,12.1482,12.2276,344024.0
2021-12-16 15:40:00,12.32,12.32,12.28,12.29,354308.0,12.2376,12.2376,12.1978,12.2078,354308.0
2021-12-16 15:45:00,12.29,12.3,12.23,12.24,502547.0,12.2078,12.2177,12.1482,12.1581,502547.0
2021-12-16 15:50:00,12.24,12.28,12.24,12.24,523861.0,12.1581,12.1978,12.1581,12.1581,523861.0
2021-12-16 15:55:00,12.25,12.26,12.22,12.23,773127.0,12.168,12.178,12.1382,12.1482,773127.0
2021-12-17 09:30:00,12.2,12.21,12.12,12.19,172270.0,12.1184,12.1283,12.0389,12.1084,172270.0
2021-12-17 09:35:00,12.19,12.19,12.08,12.1,87894.0,12.1084,12.1084,11.9992,12.019,87894.0
2021-12-17 09:40:00,12.1,12.1,12.07,12.08,149652.0,12.019,12.019,11.9892,11.9992,149652.0
2021-12-17 09:45:00,12.07,12.11,12.05,12.11,102197.0,11.9892,12.029,11.9694,12.029,102197.0
2021-12-17 09:50:00,12.11,12.16,12.11,12.14,143879.0,12.029,12.0786,12.029,12.0588,143879.0
2021-12-17 09:55:00,12.14,12.16,12.12,12.15,229800.0,12.0588,12.0786,12.0389,12.0687,229800.0
2021-12-17 10:00:00,12.15,12.16,12.07,12.08,1215100.0,12.0687,12.0786,11.9892,11.9992,1215100.0
2021-12-17 10:05:00,12.08,12.09,12.06,12.07,126232.0,11.9992,12.0091,11.9793,11.9892,126232.0
2021-12-17 10:10:00,12.06,12.07,12.05,12.05,69248.0,11.9793,11.9892,11.9694,11.9694,69248.0
2021-12-17 10:15:00,12.05,12.06,12.02,12.05,206710.0,11.9694,11.9793,11.9396,11.9694,206710.0
2021-12-17 10:20:00,12.04,12.07,12.04,12.07,34634.0,11.9594,11.9892,11.9594,11.9892,34634.0
2021-12-17 10:25:00,12.07,12.1,12.06,12.1,74897.0,11.9892,12.019,11.9793,12.019,74897.0
2021-12-17 10:30:00,12.09,12.15,12.09,12.15,38942.0,12.0091,12.0687,12.0091,12.0687,38942.0
2021-12-17 10:35:00,12.15,12.16,12.13,12.15,75462.0,12.0687,12.0786,12.0488,12.0687,75462.0
2021-12-17 10:40:00,12.15,12.15,12.12,12.12,42777.0,12.0687,12.0687,12.0389,12.0389,42777.0
2021-12-17 10:45:00,12.13,12.17,12.12,12.17,230215.0,12.0488,12.0886,12.0389,12.0886,230215.0
2021-12-17 10:50:00,12.17,12.22,12.16,12.22,77722.0,12.0886,12.1382,12.0786,12.1382,77722.0
2021-12-17 10:55:00,12.21,12.24,12.19,12.23,130722.0,12.1283,12.1581,12.1084,12.1482,130722.0
2021-12-17 11:00:00,12.24,12.26,12.23,12.26,41255.0,12.1581,12.178,12.1482,12.178,41255.0
2021-12-17 11:05:00,12.25,12.26,12.22,12.23,44040.0,12.168,12.178,12.1382,12.1482,44040.0
2021-12-17 11:10:00,12.23,12.28,12.22,12.28,61690.0,12.1482,12.1978,12.1382,12.1978,61690.0
2021-12-17 11:15:00,12.28,12.28,12.25,12.26,64850.0,12.1978,12.1978,12.168,12.178,64850.0
2021-12-17 11:20:00,12.26,12.27,12.24,12.27,66435.0,12.178,12.1879,12.1581,12.1879,66435.0
2021-12-17 11:25:00,12.27,12.29,12.26,12.28,117487.0,12.1879,12.2078,12.178,12.1978,117487.0
2021-12-17 11:30:00,12.28,12.29,12.26,12.29,120944.0,12.1978,12.2078,12.178,12.2078,120944.0
2021-12-17 11:35:00,12.27,12.28,12.24,12.24,123039.0,12.1879,12.1978,12.1581,12.1581,123039.0
2021-12-17 11:40:00,12.24,12.25,12.23,12.24,62130.0,12.1581,12.168,12.1482,12.1581,62130.0
2021-12-17 11:45:00,12.24,12.24,12.2,12.21,81779.0,12.1581,12.1581,12.1184,12.1283,81779.0
2021-12-17 11:50:00,12.2,12.21,12.19,12.19,103971.0,12.1184,12.1283,12.1084,12.1084,103971.0
2021-12-17 11:55:00,12.19,12.22,12.19,12.21,79716.0,12.1084,12.1382,12.1084,12.1283,79716.0
2021-12-17 12:00:00,12.21,12.22,12.17,12.18,65311.0,12.1283,12.1382,12.0886,12.0985,65311.0
2021-12-17 12:05:00,12.18,12.18,12.16,12.17,69627.0,12.0985,12.0985,12.0786,12.0886,69627.0
2021-12-17 12:10:00,12.17,12.19,12.16,12.19,28894.0,12.0886,12.1084,12.0786,12.1084,28894.0
2021-12-17 12:15:00,12.19,12.21,12.18,12.19,40735.0,12.1084,12.1283,12.0985,12.1084,40735.0
2021-12-17 12:20:00,12.19,12.2,12.18,12.2,35081.0,12.1084,12.1184,12.0985,12.1184,35081.0
2021-12-17 12:25:00,12.19,12.2,12.17,12.18,66413.0,12.1084,12.1184,12.0886,12.0985,66413.0
2021-12-17 12:30:00,12.19,12.2,12.18,12.19,41325.0,12.1084,12.1184,12.0985,12.1084,41325.0
2021-12-17 12:35:00,12.19,12.19,12.15,12.15,36130.0,12.1084,12.1084,12.0687,12.0687,36130.0
2021-12-17 12:40:00,12.15,12.16,12.15,12.16,17876.0,12.0687,12.0786,12.0687,12.0786,17876.0
2021-12-17 12:45:00,12.15,12.17,12.14,12.17,88900.0,12.0687,12.0886,12.0588,12.0886,88900.0
2021-12-17 12:50:00,12.17,12.17,12.15,12.16,26571.0,12.0886,12.0886,12.0687,12.0786,26571.0
2021-12-17 12:55:00,12.16,12.16,12.14,12.16,41323.0,12.0786,12.0786,12.0588,12.0786,41323.0
2021-12-17 13:00:00,12.16,12.16,12.15,12.16,12026.0,12.0786,12.0786,12.0687,12.0786,12026.0
2021-12-17 13:05:00,12.15,12.16,12.14,12.16,65211.0,12.0687,12.0786,12.0588,12.0786,65211.0
2021-12-17 13:10:00,12.16,12.16,12.15,12.15,19650.0,12.0786,12.0786,12.0687,12.0687,19650.0
2021-12-17 13:15:00,12.15,12.17,12.15,12.17,35608.0,12.0687,12.0886,12.0687,12.0886,35608.0
2021-12-17 13:20:00,12.17,12.19,12.16,12.18,32565.0,12.0886,12.1084,12.0786,12.0985,32565.0
2021-12-17 13:25:00,12.18,12.22,12.18,12.22,89261.0,12.0985,12.1382,12.0985,12.1382,89261.0
2021-12-17 13:30:00,12.22,12.22,12.21,12.21,24298.0,12.1382,12.1382,12.1283,12.1283,24298.0
2021-12-17 13:35:00,12.21,12.23,12.2,12.22,77958.0,12.1283,12.1482,12.1184,12.1382,77958.0
2021-12-17 13:40:00,12.23,12.24,12.21,12.23,91697.0,12.1482,12.1581,12.1283,12.1482,91697.0
2021-12-17 13:45:00,12.23,12.23,12.21,12.23,50113.0,12.1482,12.1482,12.1283,12.1482,50113.0
2021-12-17 13:50:00,12.23,12.23,12.22,12.22,15134.0,12.1482,12.1482,12.1382,12.1382,15134.0
2021-12-17 13:55:00,12.22,12.23,12.2,12.21,46154.0,12.1382,12.1482,12.1184,12.1283,46154.0
2021-12-17 14:00:00,12.21,12.21,12.2,12.21,11954.0,12.1283,12.1283,12.1184,12.1283,11954.0
2021-12-17 14:05:00,12.21,12.21,12.17,12.17,84444.0,12.1283,12.1283,12.0886,12.0886,84444.0
2021-12-17 14:10:00,12.17,12.18,12.13,12.15,167808.0,12.0886,12.0985,12.0488,12.0687,167808.0
2021-12-17 14:15:00,12.16,12.18,12.15,12.17,48208.0,12.0786,12.0985,12.0687,12.0886,48208.0
2021-12-17 14:20:00,12.16,12.17,12.14,12.16,89984.0,12.0786,12.0886,12.0588,12.0786,89984.0
2021-12-17 14:25:00,12.16,12.16,12.12,12.12,83180.0,12.0786,12.0786,12.0389,12.0389,83180.0
2021-12-17 14:30:00,12.12,12.13,12.11,12.12,101014.0,12.0389,12.0488,12.029,12.0389,101014.0
2021-12-17 14:35:00,12.12,12.13,12.11,12.12,30573.0,12.0389,12.0488,12.029,12.0389,30573.0
2021-12-17 14:40:00,12.12,12.13,12.1,12.13,81905.0,12.0389,12.0488,12.019,12.0488,81905.0
2021-12-17 14:45:00,12.13,12.14,12.12,12.13,64223.0,12.0488,12.0588,12.0389,12.0488,64223.0
2021-12-17 14:50:00,12.13,12.14,12.11,12.11,39412.0,12.0488,12.0588,12.029,12.029,39412.0
2021-12-17 14:55:00,12.12,12.13,12.1,12.12,87771.0,12.0389,12.0488,12.019,12.0389,87771.0
2021-12-17 15:00:00,12.12,12.13,12.1,12.1,180041.0,12.0389,12.0488,12.019,12.019,180041.0
2021-12-17 15:05:00,12.1,12.11,12.08,12.08,156913.0,12.019,12.029,11.9992,11.9992,156913.0
2021-12-17 15:10:00,12.08,12.1,12.08,12.08,99333.0,11.9992,12.019,11.9992,11.9992,99333.0
2021-12-17 15:15:00,12.08,12.09,12.07,12.09,116823.0,11.9992,12.0091,11.9892,12.0091,116823.0
2021-12-17 15:20:00,12.09,12.1,12.08,12.09,67470.0,12.0091,12.019,11.9992,12.0091,67470.0
2021-12-17 15:25:00,12.09,12.1,12.07,12.09,235000.0,12.0091,12.019,11.9892,12.0091,235000.0
2021-12-17 15:30:00,12.09,12.09,12.05,12.05,99222.0,12.0091,12.0091,11.9694,11.9694,99222.0
2021-12-17 15:35:00,12.05,12.07,12.04,12.04,349361.0,11.9694,11.9892,11.9594,11.9594,349361.0
2021-12-17 15:40:00,12.04,12.07,12.04,12.04,462540.0,11.9594,11.9892,11.9594,11.9594,462540.0
2021-12-17 15:45:00,12.04,12.05,12.01,12.02,483821.0,11.9594,11.9694,11.9297,11.9396,483821.0
2021-12-17 15:50:00,12.01,12.02,12.0,12.01,366253.0,11.9297,11.9396,11.9197,11.9297,366253.0
2021-12-17 15:55:00,12.01,12.03,11.99,12.01,1296687.0,11.9297,11.9495,11.9098,11.9297,1296687.0
2021-12-20 09:30:00,11.84,11.94,11.75,11.92,286502.0,11.7608,11.8601,11.6714,11.8403,286502.0
2021-12-20 09:35:00,11.91,11.95,11.85,11.86,147377.0,11.8303,11.8701,11.7707,11.7807,147377.0
2021-12-20 09:40:00,11.87,11.87,11.75,11.76,201310.0,11.7906,11.7906,11.6714,11.6813,201310.0
2021-12-20 09:45:00,11.76,11.77,11.73,11.75,165714.0,11.6813,11.6913,11.6515,11.6714,165714.0
2021-12-20 09:50:00,11.75,11.79,11.74,11.75,107415.0,11.6714,11.7111,11.6615,11.6714,107415.0
2021-12-20 09:55:00,11.76,11.86,11.75,11.86,122595.0,11.6813,11.7807,11.6714,11.7807,122595.0
2021-12-20 10:00:00,11.86,11.87,11.82,11.85,100594.0,11.7807,11.7906,11.7409,11.7707,100594.0
2021-12-20 10:05:00,11.84,11.85,11.81,11.82,44008.0,11.7608,11.7707,11.731,11.7409,44008.0
2021-12-20 10:10:00,11.82,11.93,11.81,11.93,189805.0,11.7409,11.8502,11.731,11.8502,189805.0
2021-12-20 10:15:00,11.93,11.98,11.92,11.96,104373.0,11.8502,11.8999,11.8403,11.88,104373.0
2021-12-20 10:20:00,11.96,11.98,11.95,11.97,43780.0,11.88,11.8999,11.8701,11.8899,43780.0
2021-12-20 10:25:00,11.97,11.99,11.95,11.97,125579.0,11.8899,11.9098,11.8701,11.8899,125579.0
2021-12-20 10:30:00,11.96,11.97,11.9,11.91,191433.0,11.88,11.8899,11.8204,11.8303,191433.0
2021-12-20 10:35:00,11.91,11.92,11.87,11.87,67979.0,11.8303,11.8403,11.7906,11.7906,67979.0
2021-12-20 10:40:00,11.87,11.89,11.82,11.83,92881.0,11.7906,11.8105,11.7409,11.7509,92881.0
2021-12-20 10:45:00,11.83,11.85,11.82,11.85,64595.0,11.7509,11.7707,11.7409,11.7707,64595.0
2021-12-20 10:50:00,11.85,11.85,11.81,11.81,144776.0,11.7707,11.7707,11.731,11.731,144776.0
2021-12-20 10:55:00,11.82,11.84,11.8,11.84,121830.0,11.7409,11.7608,11.7211,11.7608,121830.0
2021-12-20 11:00:00,11.84,11.85,11.81,11.84,98364.0,11.7608,11.7707,11.731,11.7608,98364.0
2021-12-20 11:05:00,11.84,11.88,11.83,11.88,24037.0,11.7608,11.8005,11.7509,11.8005,24037.0
2021-12-20 11:10:00,11.87,11.89,11.86,11.86,91031.0,11.7906,11.8105,11.7807,11.7807,91031.0
2021-12-20 11:15:00,11.86,11.87,11.85,11.87,33127.0,11.7807,11.7906,11.7707,11.7906,33127.0
2021-12-20 11:20:00,11.87,11.87,11.82,11.87,111499.0,11.7906,11.7906,11.7409,11.7906,111499.0
2021-12-20 11:25:00,11.86,11.88,11.86,11.86,83568.0,11.7807,11.8005,11.7807,11.7807,83568.0
2021-12-20 11:30:00,11.87,11.87,11.85,11.87,36641.0,11.7906,11.7906,11.7707,11.7906,36641.0
2021-12-20 11:35:00,11.87,11.87,11.84,11.86,34286.0,11.7906,11.7906,11.7608,11.7807,34286.0
2021-12-20 11:40:00,11.86,11.88,11.85,11.88,34085.0,11.7807,11.8005,11.7707,11.8005,34085.0
2021-12-20 11:45:00,11.88,11.88,11.83,11.84,101999.0,11.8005,11.8005,11.7509,11.7608,101999.0
2021-12-20 11:50:00,11.85,11.88,11.83,11.88,87762.0,11.7707,11.8005,11.7509,11.8005,87762.0
2021-12-20 11:55:00,11.88,11.89,11.87,11.88,44660.0,11.8005,11.8105,11.7906,11.8005,44660.0
2021-12-20 12:00:00,11.88,11.89,11.86,11.87,77518.0,11.8005,11.8105,11.7807,11.7906,77518.0
2021-12-20 12:05:00,11.87,11.88,11.86,11.87,49604.0,11.7906,11.8005,11.7807,11.7906,49604.0
2021-12-20 12:10:00,11.87,11.88,11.86,11.87,18883.0,11.7906,11.8005,11.7807,11.7906,18883.0
2021-12-20 12:15:00,11.87,11.9,11.85,11.9,102275.0,11.7906,11.8204,11.7707,11.8204,102275.0
2021-12-20 12:20:00,11.9,11.9,11.88,11.88,51133.0,11.8204,11.8204,11.8005,11.8005,51133.0
2021-12-20 12:25:00,11.88,11.89,11.88,11.89,13809.0,11.8005,11.8105,11.8005,11.8105,13809.0
2021-12-20 12:30:00,11.88,11.89,11.86,11.87,33289.0,11.8005,11.8105,11.7807,11.7906,33289.0
2021-12-20 12:35:00,11.86,11.87,11.85,11.87,37271.0,11.7807,11.7906,11.7707,11.7906,37271.0
2021-12-20 12:40:00,11.87,11.89,11.86,11.88,284553.0,11.7906,11.8105,11.7807,11.8005,284553.0
2021-12-20 12:45:00,11.88,11.89,11.87,11.88,40135.0,11.8005,11.8105,11.7906,11.8005,40135.0
2021-12-20 12:50:00,11.88,11.9,11.88,11.9,100896.0,11.8005,11.8204,11.8005,11.8204,100896.0
2021-12-20 12:55:00,11.9,11.9,11.88,11.88,30078.0,11.8204,11.8204,11.8005,11.8005,30078.0
2021-12-20 13:00:00,11.89,11.89,11.87,11.88,29847.0,11.8105,11.8105,11.7906,11.8005,29847.0
2021-12-20 13:05:00,11.88,11.89,11.86,11.89,58278.0,11.8005,11.8105,11.7807,11.8105,58278.0
2021-12-20 13:10:00,11.89,11.89,11.86,11.88,57362.0,11.8105,11.8105,11.7807,11.8005,57362.0
2021-12-20 13:15:00,11.88,11.88,11.86,11.88,39700.0,11.8005,11.8005,11.7807,11.8005,39700.0
2021-12-20 13:20:00,11.88,11.89,11.86,11.87,37867.0,11.8005,11.8105,11.7807,11.7906,37867.0
2021-12-20 13:25:00,11.87,11.88,11.85,11.86,52193.0,11.7906,11.8005,11.7707,11.7807,52193.0
2021-12-20 13:30:00,11.85,11.86,11.84,11.85,100916.0,11.7707,11.7807,11.7608,11.7707,100916.0
2021-12-20 13:35:00,11.85,11.9,11.84,11.89,47349.0,11.7707,11.8204,11.7608,11.8105,47349.0
2021-12-20 13:40:00,11.9,11.91,11.89,11.9,63780.0,11.8204,11.8303,11.8105,11.8204,63780.0
2021-12-20 13:45:00,11.9,11.93,11.89,11.93,107696.0,11.8204,11.8502,11.8105,11.8502,107696.0
2021-12-20 13:50:00,11.93,11.93,11.92,11.93,27707.0,11.8502,11.8502,11.8403,11.8502,27707.0
2021-12-20 13:55:00,11.93,11.93,11.91,11.92,35249.0,11.8502,11.8502,11.8303,11.8403,35249.0
2021-12-20 14:00:00,11.92,11.94,11.92,11.94,146978.0,11.8403,11.8601,11.8403,11.8601,146978.0
2021-12-20 14:05:00,11.94,11.95,11.93,11.95,32877.0,11.8601,11.8701,11.8502,11.8701,32877.0
2021-12-20 14:10:00,11.95,11.95,11.93,11.94,37732.0,11.8701,11.8701,11.8502,11.8601,37732.0
2021-12-20 14:15:00,11.94,11.95,11.93,11.95,22665.0,11.8601,11.8701,11.8502,11.8701,22665.0
2021-12-20 14:20:00,11.95,11.98,11.94,11.96,132682.0,11.8701,11.8999,11.8601,11.88,132682.0
2021-12-20 14:25:00,11.96,11.96,11.94,11.96,255093.0,11.88,11.88,11.8601,11.88,255093.0
2021-12-20 14:30:00,11.96,11.96,11.94,11.95,44972.0,11.88,11.88,11.8601,11.8701,44972.0
2021-12-20 14:35:00,11.95,11.95,11.94,11.95,18771.0,11.8701,11.8701,11.8601,11.8701,18771.0
2021-12-20 14:40:00,11.95,11.95,11.91,11.92,106925.0,11.8701,11.8701,11.8303,11.8403,106925.0
2021-12-20 14:45:00,11.92,11.92,11.88,11.92,177446.0,11.8403,11.8403,11.8005,11.8403,177446.0
2021-12-20 14:50:00,11.92,11.93,11.88,11.93,450014.0,11.8403,11.8502,11.8005,11.8502,450014.0
2021-12-20 14:55:00,11.93,11.94,11.92,11.93,50465.0,11.8502,11.8601,11.8403,11.8502,50465.0
2021-12-20 15:00:00,11.93,11.94,11.91,11.92,95822.0,11.8502,11.8601,11.8303,11.8403,95822.0
2021-12-20 15:05:00,11.92,11.92,11.88,11.9,171033.0,11.8403,11.8403,11.8005,11.8204,171033.0
2021-12-20 15:10:00,11.9,11.92,11.88,11.9,222465.0,11.8204,11.8403,11.8005,11.8204,222465.0
2021-12-20 15:15:00,11.9,11.91,11.88,11.89,127561.0,11.8204,11.8303,11.8005,11.8105,127561.0
2021-12-20 15:20:00,11.9,11.92,11.89,11.92,223034.0,11.8204,11.8403,11.8105,11.8403,223034.0
2021-12-20 15:25:00,11.92,11.98,11.91,11.97,389332.0,11.8403,11.8999,11.8303,11.8899,389332.0
2021-12-20 15:30:00,11.97,11.98,11.94,11.95,112197.0,11.8899,11.8999,11.8601,11.8701,112197.0
2021-12-20 15:35:00,11.95,11.95,11.91,11.91,244175.0,11.8701,11.8701,11.8303,11.8303,244175.0
2021-12-20 15:40:00,11.91,11.93,11.89,11.93,181103.0,11.8303,11.8502,11.8105,11.8502,181103.0
2021-12-20 15:45:00,11.93,11.94,11.91,11.93,179175.0,11.8502,11.8601,11.8303,11.8502,179175.0
2021-12-20 15:50:00,11.94,11.97,11.93,11.96,421979.0,11.8601,11.8899,11.8502,11.88,421979.0
2021-12-20 15:55:00,11.96,12.01,11.95,11.98,868896.0,11.88,11.9297,11.8701,11.8999,868896.0
2021-12-21 09:30:00,12.12,12.17,12.07,12.13,157031.0,12.0389,12.0886,11.9892,12.0488,157031.0
2021-12-21 09:35:00,12.12,12.17,12.12,12.16,181962.0,12.0389,12.0886,12.0389,12.0786,181962.0
2021-12-21 09:40:00,12.16,12.16,12.1,12.1,63276.0,12.0786,12.0786,12.019,12.019,63276.0
2021-12-21 09:45:00,12.1,12.14,12.07,12.13,98638.0,12.019,12.0588,11.9892,12.0488,98638.0
2021-12-21 09:50:00,12.13,12.14,12.11,12.13,49961.0,12.0488,12.0588,12.029,12.0488,49961.0
2021-12-21 09:55:00,12.12,12.13,12.08,12.08,40744.0,12.0389,12.0488,11.9992,11.9992,40744.0
2021-12-21 10:00:00,12.09,12.12,12.08,12.08,237211.0,12.0091,12.0389,11.9992,11.9992,237211.0
2021-12-21 10:05:00,12.09,12.09,12.06,12.08,132201.0,12.0091,12.0091,11.9793,11.9992,132201.0
2021-12-21 10:10:00,12.08,12.16,12.07,12.13,162208.0,11.9992,12.0786,11.9892,12.0488,162208.0
2021-12-21 10:15:00,12.13,12.14,12.11,12.13,174523.0,12.0488,12.0588,12.029,12.0488,174523.0
2021-12-21 10:20:00,12.13,12.14,12.11,12.13,138177.0,12.0488,12.0588,12.029,12.0488,138177.0
2021-12-21 10:25:00,12.13,12.13,12.09,12.11,64298.0,12.0488,12.0488,12.0091,12.029,64298.0
2021-12-21 10:30:00,12.11,12.13,12.1,12.13,118572.0,12.029,12.0488,12.019,12.0488,118572.0
2021-12-21 10:35:00,12.13,12.13,12.08,12.08,79843.0,12.0488,12.0488,11.9992,11.9992,79843.0
2021-12-21 10:40:00,12.09,12.13,12.08,12.13,51023.0,12.0091,12.0488,11.9992,12.0488,51023.0
2021-12-21 10:45:00,12.13,12.13,12.08,12.1,89689.0,12.0488,12.0488,11.9992,12.019,89689.0
2021-12-21 10:50:00,12.1,12.1,12.08,12.1,25035.0,12.019,12.019,11.9992,12.019,25035.0
2021-12-21 10:55:00,12.1,12.11,12.08,12.1,65025.0,12.019,12.029,11.9992,12.019,65025.0
2021-12-21 11:00:00,12.1,12.1,12.05,12.08,139191.0,12.019,12.019,11.9694,11.9992,139191.0
2021-12-21 11:05:00,12.08,12.1,12.07,12.1,29452.0,11.9992,12.019,11.9892,12.019,29452.0
2021-12-21 11:10:00,12.1,12.1,12.07,12.08,36342.0,12.019,12.019,11.9892,11.9992,36342.0
2021-12-21 11:15:00,12.07,12.07,12.04,12.05,99657.0,11.9892,11.9892,11.9594,11.9694,99657.0
2021-12-21 11:20:00,12.05,12.06,12.03,12.04,87817.0,11.9694,11.9793,11.9495,11.9594,87817.0
2021-12-21 11:25:00,12.04,12.07,12.04,12.07,49064.0,11.9594,11.9892,11.9594,11.9892,49064.0
2021-12-21 11:30:00,12.07,12.08,12.06,12.07,38747.0,11.9892,11.9992,11.9793,11.9892,38747.0
2021-12-21 11:35:00,12.07,12.09,12.06,12.09,50477.0,11.9892,12.0091,11.9793,12.0091,50477.0
2021-12-21 11:40:00,12.09,12.13,12.08,12.13,37018.0,12.0091,12.0488,11.9992,12.0488,37018.0
2021-12-21 11:45:00,12.13,12.14,12.12,12.13,85123.0,12.0488,12.0588,12.0389,12.0488,85123.0
2021-12-21 11:50:00,12.14,12.15,12.13,12.14,85049.0,12.0588,12.0687,12.0488,12.0588,85049.0
2021-12-21 11:55:00,12.14,12.14,12.1,12.11,90434.0,12.0588,12.0588,12.019,12.029,90434.0
2021-12-21 12:00:00,12.12,12.13,12.11,12.13,16407.0,12.0389,12.0488,12.029,12.0488,16407.0
2021-12-21 12:05:00,12.13,12.14,12.12,12.13,24483.0,12.0488,12.0588,12.0389,12.0488,24483.0
2021-12-21 12:10:00,12.13,12.16,12.13,12.15,620945.0,12.0488,12.0786,12.0488,12.0687,620945.0
2021-12-21 12:15:00,12.15,12.15,12.13,12.13,41142.0,12.0687,12.0687,12.0488,12.0488,41142.0
2021-12-21 12:20:00,12.13,12.14,12.12,12.13,63684.0,12.0488,12.0588,12.0389,12.0488,63684.0
2021-12-21 12:25:00,12.12,12.13,12.12,12.13,21537.0,12.0389,12.0488,12.0389,12.0488,21537.0
2021-12-21 12:30:00,12.13,12.13,12.12,12.13,25995.0,12.0488,12.0488,12.0389,12.0488,25995.0
2021-12-21 12:35:00,12.13,12.13,12.12,12.13,21959.0,12.0488,12.0488,12.0389,12.0488,21959.0
2021-12-21 12:40:00,12.13,12.17,12.12,12.15,183009.0,12.0488,12.0886,12.0389,12.0687,183009.0
2021-12-21 12:45:00,12.15,12.15,12.13,12.15,54693.0,12.0687,12.0687,12.0488,12.0687,54693.0
2021-12-21 12:50:00,12.15,12.15,12.14,12.15,23898.0,12.0687,12.0687,12.0588,12.0687,23898.0
2021-12-21 12:55:00,12.15,12.16,12.11,12.12,181387.0,12.0687,12.0786,12.029,12.0389,181387.0
2021-12-21 13:00:00,12.12,12.13,12.11,12.13,57169.0,12.0389,12.0488,12.029,12.0488,57169.0
2021-12-21 13:05:00,12.13,12.13,12.11,12.12,48293.0,12.0488,12.0488,12.029,12.0389,48293.0
2021-12-21 13:10:00,12.12,12.12,12.11,12.12,23137.0,12.0389,12.0389,12.029,12.0389,23137.0
2021-12-21 13:15:00,12.12,12.12,12.11,12.12,21424.0,12.0389,12.0389,12.029,12.0389,21424.0
2021-12-21 13:20:00,12.12,12.13,12.11,12.12,70078.0,12.0389,12.0488,12.029,12.0389,70078.0
2021-12-21 13:25:00,12.12,12.13,12.11,12.13,26854.0,12.0389,12.0488,12.029,12.0488,26854.0
2021-12-21 13:30:00,12.13,12.14,12.11,12.12,105993.0,12.0488,12.0588,12.029,12.0389,105993.0
2021-12-21 13:35:00,12.12,12.12,12.09,12.1,52718.0,12.0389,12.0389,12.0091,12.019,52718.0
2021-12-21 13:40:00,12.1,12.1,12.08,12.09,39240.0,12.019,12.019,11.9992,12.0091,39240.0
2021-12-21 13:45:00,12.09,12.1,12.08,12.09,66482.0,12.0091,12.019,11.9992,12.0091,66482.0
2021-12-21 13:50:00,12.09,12.1,12.08,12.1,43450.0,12.0091,12.019,11.9992,12.019,43450.0
2021-12-21 13:55:00,12.1,12.11,12.09,12.1,79572.0,12.019,12.029,12.0091,12.019,79572.0
2021-12-21 14:00:00,12.1,12.1,12.07,12.08,89128.0,12.019,12.019,11.9892,11.9992,89128.0
2021-12-21 14:05:00,12.08,12.11,12.07,12.11,38644.0,11.9992,12.029,11.9892,12.029,38644.0
2021-12-21 14:10:00,12.11,12.11,12.07,12.08,66974.0,12.029,12.029,11.9892,11.9992,66974.0
2021-12-21 14:15:00,12.08,12.08,12.06,12.07,31598.0,11.9992,11.9992,11.9793,11.9892,31598.0
2021-12-21 14:20:00,12.07,12.08,12.06,12.07,66413.0,11.9892,11.9992,11.9793,11.9892,66413.0
2021-12-21 14:25:00,12.06,12.07,12.06,12.07,29710.0,11.9793,11.9892,11.9793,11.9892,29710.0
2021-12-21 14:30:00,12.07,12.08,12.06,12.08,50491.0,11.9892,11.9992,11.9793,11.9992,50491.0
2021-12-21 14:35:00,12.08,12.08,12.04,12.04,98288.0,11.9992,11.9992,11.9594,11.9594,98288.0
2021-12-21 14:40:00,12.04,12.06,12.04,12.05,47652.0,11.9594,11.9793,11.9594,11.9694,47652.0
2021-12-21 14:45:00,12.05,12.09,12.05,12.08,79302.0,11.9694,12.0091,11.9694,11.9992,79302.0
2021-12-21 14:50:00,12.09,12.09,12.07,12.08,56936.0,12.0091,12.0091,11.9892,11.9992,56936.0
2021-12-21 14:55:00,12.08,12.08,12.07,12.08,49902.0,11.9992,11.9992,11.9892,11.9992,49902.0
2021-12-21 15:00:00,12.08,12.08,12.04,12.05,192111.0,11.9992,11.9992,11.9594,11.9694,192111.0
2021-12-21 15:05:00,12.05,12.06,12.04,12.05,64684.0,11.9694,11.9793,11.9594,11.9694,64684.0
2021-12-21 15:10:00,12.05,12.06,12.05,12.05,34489.0,11.9694,11.9793,11.9694,11.9694,34489.0
2021-12-21 15:15:00,12.05,12.08,12.05,12.08,80290.0,11.9694,11.9992,11.9694,11.9992,80290.0
2021-12-21 15:20:00,12.08,12.1,12.07,12.08,161440.0,11.9992,12.019,11.9892,11.9992,161440.0
2021-12-21 15:25:00,12.09,12.09,12.07,12.09,71801.0,12.0091,12.0091,11.9892,12.0091,71801.0
2021-12-21 15:30:00,12.08,12.09,12.07,12.08,104763.0,11.9992,12.0091,11.9892,11.9992,104763.0
2021-12-21 15:35:00,12.08,12.08,12.04,12.05,99266.0,11.9992,11.9992,11.9594,11.9694,99266.0
2021-12-21 15:40:00,12.05,12.08,12.04,12.07,229684.0,11.9694,11.9992,11.9594,11.9892,229684.0
2021-12-21 15:45:00,12.07,12.07,12.04,12.04,118454.0,11.9892,11.9892,11.9594,11.9594,118454.0
2021-12-21 15:50:00,12.04,12.1,12.04,12.1,264705.0,11.9594,12.019,11.9594,12.019,264705.0
2021-12-21 15:55:00,12.09,12.11,12.06,12.07,620814.0,12.0091,12.029,11.9793,11.9892,620814.0
2021-12-22 09:30:00,12.05,12.07,11.96,11.97,102820.0,11.9694,11.9892,11.88,11.8899,102820.0
2021-12-22 09:35:00,11.96,11.99,11.92,11.98,47600.0,11.88,11.9098,11.8403,11.8999,47600.0
2021-12-22 09:40:00,11.97,12.06,11.97,12.04,65188.0,11.8899,11.9793,11.8899,11.9594,65188.0
2021-12-22 09:45:00,12.04,12.05,12.01,12.03,36343.0,11.9594,11.9694,11.9297,11.9495,36343.0
2021-12-22 09:50:00,12.03,12.06,12.02,12.06,51859.0,11.9495,11.9793,11.9396,11.9793,51859.0
2021-12-22 09:55:00,12.06,12.06,12.0,12.01,81926.0,11.9793,11.9793,11.9197,11.9297,81926.0
2021-12-22 10:00:00,12.01,12.05,12.0,12.05,55124.0,11.9297,11.9694,11.9197,11.9694,55124.0
2021-12-22 10:05:00,12.04,12.06,12.02,12.03,34237.0,11.9594,11.9793,11.9396,11.9495,34237.0
2021-12-22 10:10:00,12.03,12.03,12.01,12.02,16809.0,11.9495,11.9495,11.9297,11.9396,16809.0
2021-12-22 10:15:00,12.02,12.04,12.01,12.03,28556.0,11.9396,11.9594,11.9297,11.9495,28556.0
2021-12-22 10:20:00,12.03,12.03,12.01,12.02,14314.0,11.9495,11.9495,11.9297,11.9396,14314.0
2021-12-22 10:25:00,12.02,12.02,12.01,12.02,2055.0,11.9396,11.9396,11.9297,11.9396,2055.0
2021-12-22 10:30:00,12.02,12.03,12.01,12.03,11612.0,11.9396,11.9495,11.9297,11.9495,11612.0
2021-12-22 10:35:00,12.02,12.06,12.01,12.04,63684.0,11.9396,11.9793,11.9297,11.9594,63684.0
2021-12-22 10:40:00,12.04,12.04,12.03,12.04,6498.0,11.9594,11.9594,11.9495,11.9594,6498.0
2021-12-22 10:45:00,12.04,12.05,12.03,12.04,12812.0,11.9594,11.9694,11.9495,11.9594,12812.0
2021-12-22 10:50:00,12.05,12.08,12.05,12.08,52197.0,11.9694,11.9992,11.9694,11.9992,52197.0
2021-12-22 10:55:00,12.07,12.08,12.07,12.08,26571.0,11.9892,11.9992,11.9892,11.9992,26571.0
2021-12-22 11:00:00,12.07,12.08,12.06,12.08,31810.0,11.9892,11.9992,11.9793,11.9992,31810.0
2021-12-22 11:05:00,12.08,12.08,12.04,12.04,55150.0,11.9992,11.9992,11.9594,11.9594,55150.0
2021-12-22 11:10:00,12.04,12.07,12.04,12.07,36573.0,11.9594,11.9892,11.9594,11.9892,36573.0
2021-12-22 11:15:00,12.06,12.07,12.02,12.03,119295.0,11.9793,11.9892,11.9396,11.9495,119295.0
2021-12-22 11:20:00,12.03,12.04,12.01,12.03,21880.0,11.9495,11.9594,11.9297,11.9495,21880.0
2021-12-22 11:25:00,12.03,12.03,12.02,12.02,6996.0,11.9495,11.9495,11.9396,11.9396,6996.0
2021-12-22 11:30:00,12.03,12.03,12.02,12.03,2800.0,11.9495,11.9495,11.9396,11.9495,2800.0
2021-12-22 11:35:00,12.02,12.04,12.01,12.02,63552.0,11.9396,11.9594,11.9297,11.9396,63552.0
2021-12-22 11:40:00,12.02,12.02,12.0,12.01,8593.0,11.9396,11.9396,11.9197,11.9297,8593.0
2021-12-22 11:45:00,12.01,12.01,12.0,12.01,9248.0,11.9297,11.9297,11.9197,11.9297,9248.0
2021-12-22 11:50:00,12.0,12.02,12.0,12.01,32006.0,11.9197,11.9396,11.9197,11.9297,32006.0
2021-12-22 11:55:00,12.01,12.02,12.0,12.0,28485.0,11.9297,11.9396,11.9197,11.9197,28485.0
2021-12-22 12:00:00,12.01,12.02,12.0,12.02,33882.0,11.9297,11.9396,11.9197,11.9396,33882.0
2021-12-22 12:05:00,12.02,12.04,12.01,12.04,23653.0,11.9396,11.9594,11.9297,11.9594,23653.0
2021-12-22 12:10:00,12.03,12.04,12.01,12.02,58765.0,11.9495,11.9594,11.9297,11.9396,58765.0
2021-12-22 12:15:00,12.02,12.02,12.0,12.02,54418.0,11.9396,11.9396,11.9197,11.9396,54418.0
2021-12-22 12:20:00,12.02,12.02,12.01,12.02,10042.0,11.9396,11.9396,11.9297,11.9396,10042.0
2021-12-22 12:25:00,12.02,12.04,12.01,12.02,84695.0,11.9396,11.9594,11.9297,11.9396,84695.0
2021-12-22 12:30:00,12.02,12.02,12.0,12.01,77522.0,11.9396,11.9396,11.9197,11.9297,77522.0
2021-12-22 12:35:00,12.01,12.01,12.0,12.01,8315.0,11.9297,11.9297,11.9197,11.9297,8315.0
2021-12-22 12:40:00,12.0,12.01,11.98,11.98,59878.0,11.9197,11.9297,11.8999,11.8999,59878.0
2021-12-22 12:45:00,11.98,12.01,11.97,12.0,102733.0,11.8999,11.9297,11.8899,11.9197,102733.0
2021-12-22 12:50:00,12.0,12.01,11.99,12.01,19097.0,11.9197,11.9297,11.9098,11.9297,19097.0
2021-12-22 12:55:00,12.01,12.01,11.99,12.0,39871.0,11.9297,11.9297,11.9098,11.9197,39871.0
2021-12-22 13:00:00,11.99,12.0,11.99,11.99,23640.0,11.9098,11.9197,11.9098,11.9098,23640.0
2021-12-22 13:05:00,11.99,12.0,11.98,12.0,63555.0,11.9098,11.9197,11.8999,11.9197,63555.0
2021-12-22 13:10:00,12.0,12.01,11.99,12.01,37690.0,11.9197,11.9297,11.9098,11.9297,37690.0
2021-12-22 13:15:00,12.01,12.01,12.0,12.01,5320.0,11.9297,11.9297,11.9197,11.9297,5320.0
2021-12-22 13:20:00,12.0,12.01,12.0,12.0,13057.0,11.9197,11.9297,11.9197,11.9197,13057.0
2021-12-22 13:25:00,12.01,12.01,12.0,12.01,12524.0,11.9297,11.9297,11.9197,11.9297,12524.0
2021-12-22 13:30:00,12.01,12.02,11.99,12.0,67382.0,11.9297,11.9396,11.9098,11.9197,67382.0
2021-12-22 13:35:00,12.0,12.0,11.99,12.0,14604.0,11.9197,11.9197,11.9098,11.9197,14604.0
2021-12-22 13:40:00,12.0,12.01,11.99,12.0,33028.0,11.9197,11.9297,11.9098,11.9197,33028.0
2021-12-22 13:45:00,12.01,12.01,11.99,12.0,35408.0,11.9297,11.9297,11.9098,11.9197,35408.0
2021-12-22 13:50:00,12.0,12.0,11.99,11.99,8503.0,11.9197,11.9197,11.9098,11.9098,8503.0
2021-12-22 13:55:00,11.99,12.0,11.98,12.0,38612.0,11.9098,11.9197,11.8999,11.9197,38612.0
2021-12-22 14:00:00,12.0,12.0,11.96,11.96,53361.0,11.9197,11.9197,11.88,11.88,53361.0
2021-12-22 14:05:00,11.96,11.97,11.96,11.96,27208.0,11.88,11.8899,11.88,11.88,27208.0
2021-12-22 14:10:00,11.96,11.98,11.96,11.98,40548.0,11.88,11.8999,11.88,11.8999,40548.0
2021-12-22 14:15:00,11.98,11.99,11.97,11.99,19144.0,11.8999,11.9098,11.8899,11.9098,19144.0
2021-12-22 14:20:00,11.99,12.0,11.98,12.0,15989.0,11.9098,11.9197,11.8999,11.9197,15989.0
2021-12-22 14:25:00,12.0,12.0,11.98,11.99,40174.0,11.9197,11.9197,11.8999,11.9098,40174.0
2021-12-22 14:30:00,11.99,12.01,11.98,12.0,44378.0,11.9098,11.9297,11.8999,11.9197,44378.0
2021-12-22 14:35:00,12.0,12.0,11.99,11.99,14012.0,11.9197,11.9197,11.9098,11.9098,14012.0
2021-12-22 14:40:00,11.99,11.99,11.97,11.98,46327.0,11.9098,11.9098,11.8899,11.8999,46327.0
2021-12-22 14:45:00,11.98,11.99,11.97,11.99,38714.0,11.8999,11.9098,11.8899,11.9098,38714.0
2021-12-22 14:50:00,11.99,12.01,11.98,12.01,77521.0,11.9098,11.9297,11.8999,11.9297,77521.0
2021-12-22 14:55:00,12.01,12.01,11.99,11.99,49078.0,11.9297,11.9297,11.9098,11.9098,49078.0
2021-12-22 15:00:00,12.0,12.0,11.99,11.99,27187.0,11.9197,11.9197,11.9098,11.9098,27187.0
2021-12-22 15:05:00,11.99,12.02,11.99,12.01,143455.0,11.9098,11.9396,11.9098,11.9297,143455.0
2021-12-22 15:10:00,12.01,12.02,12.0,12.01,60427.0,11.9297,11.9396,11.9197,11.9297,60427.0
2021-12-22 15:15:00,12.01,12.02,12.0,12.01,66380.0,11.9297,11.9396,11.9197,11.9297,66380.0
2021-12-22 15:20:00,12.01,12.02,11.98,12.01,436891.0,11.9297,11.9396,11.8999,11.9297,436891.0
2021-12-22 15:25:00,12.01,12.01,12.0,12.01,22097.0,11.9297,11.9297,11.9197,11.9297,22097.0
2021-12-22 15:30:00,12.01,12.02,12.0,12.01,81438.0,11.9297,11.9396,11.9197,11.9297,81438.0
2021-12-22 15:35:00,12.0,12.01,12.0,12.0,28831.0,11.9197,11.9297,11.9197,11.9197,28831.0
2021-12-22 15:40:00,12.0,12.01,11.99,12.01,155123.0,11.9197,11.9297,11.9098,11.9297,155123.0
2021-12-22 15:45:00,12.01,12.02,12.0,12.01,168195.0,11.9297,11.9396,11.9197,11.9297,168195.0
2021-12-22 15:50:00,12.01,12.03,12.0,12.03,197152.0,11.9297,11.9495,11.9197,11.9495,197152.0
2021-12-22 15:55:00,12.03,12.03,12.01,12.02,301744.0,11.9495,11.9495,11.9297,11.9396,301744.0
2021-12-23 09:30:00,12.01,12.09,11.92,12.04,221401.0,11.9297,12.0091,11.8403,11.9594,221401.0
2021-12-23 09:35:00,12.04,12.06,12.01,12.06,57917.0,11.9594,11.9793,11.9297,11.9793,57917.0
2021-12-23 09:40:00,12.06,12.06,12.02,12.02,29903.0,11.9793,11.9793,11.9396,11.9396,29903.0
2021-12-23 09:45:00,12.02,12.04,12.0,12.04,42422.0,11.9396,11.9594,11.9197,11.9594,42422.0
2021-12-23 09:50:00,12.04,12.05,12.02,12.03,32823.0,11.9594,11.9694,11.9396,11.9495,32823.0
2021-12-23 09:55:00,12.03,12.03,12.01,12.02,15992.0,11.9495,11.9495,11.9297,11.9396,15992.0
2021-12-23 10:00:00,12.02,12.03,12.0,12.01,62739.0,11.9396,11.9495,11.9197,11.9297,62739.0
2021-12-23 10:05:00,12.01,12.03,11.99,12.0,80148.0,11.9297,11.9495,11.9098,11.9197,80148.0
2021-12-23 10:10:00,12.0,12.02,11.99,12.0,15536.0,11.9197,11.9396,11.9098,11.9197,15536.0
2021-12-23 10:15:00,12.01,12.01,11.98,11.99,92821.0,11.9297,11.9297,11.8999,11.9098,92821.0
2021-12-23 10:20:00,11.98,11.99,11.96,11.99,61244.0,11.8999,11.9098,11.88,11.9098,61244.0
2021-12-23 10:25:00,11.99,12.0,11.98,11.99,25063.0,11.9098,11.9197,11.8999,11.9098,25063.0
2021-12-23 10:30:00,11.99,12.0,11.97,11.97,30638.0,11.9098,11.9197,11.8899,11.8899,30638.0
2021-12-23 10:35:00,11.98,11.99,11.96,11.99,56607.0,11.8999,11.9098,11.88,11.9098,56607.0
2021-12-23 10:40:00,11.99,11.99,11.96,11.97,86713.0,11.9098,11.9098,11.88,11.8899,86713.0
2021-12-23 10:45:00,11.98,11.98,11.97,11.98,18584.0,11.8999,11.8999,11.8899,11.8999,18584.0
2021-12-23 10:50:00,11.98,11.98,11.97,11.97,15583.0,11.8999,11.8999,11.8899,11.8899,15583.0
2021-12-23 10:55:00,11.97,11.99,11.96,11.99,79353.0,11.8899,11.9098,11.88,11.9098,79353.0
2021-12-23 11:00:00,11.99,11.99,11.96,11.98,45729.0,11.9098,11.9098,11.88,11.8999,45729.0
2021-12-23 11:05:00,11.98,11.99,11.97,11.98,48624.0,11.8999,11.9098,11.8899,11.8999,48624.0
2021-12-23 11:10:00,11.98,11.98,11.95,11.96,82601.0,11.8999,11.8999,11.8701,11.88,82601.0
2021-12-23 11:15:00,11.96,11.97,11.95,11.96,33711.0,11.88,11.8899,11.8701,11.88,33711.0
2021-12-23 11:20:00,11.96,11.97,11.95,11.96,56875.0,11.88,11.8899,11.8701,11.88,56875.0
2021-12-23 11:25:00,11.96,11.97,11.96,11.96,4228.0,11.88,11.8899,11.88,11.88,4228.0
2021-12-23 11:30:00,11.96,12.0,11.96,12.0,33787.0,11.88,11.9197,11.88,11.9197,33787.0
2021-12-23 11:35:00,12.0,12.03,11.99,12.02,61862.0,11.9197,11.9495,11.9098,11.9396,61862.0
2021-12-23 11:40:00,12.02,12.02,12.0,12.01,53707.0,11.9396,11.9396,11.9197,11.9297,53707.0
2021-12-23 11:45:00,12.02,12.02,12.0,12.0,25467.0,11.9396,11.9396,11.9197,11.9197,25467.0
2021-12-23 11:50:00,12.0,12.01,11.99,12.0,67331.0,11.9197,11.9297,11.9098,11.9197,67331.0
2021-12-23 11:55:00,12.01,12.02,12.0,12.01,13569.0,11.9297,11.9396,11.9197,11.9297,13569.0
2021-12-23 12:00:00,12.01,12.02,12.01,12.01,4168.0,11.9297,11.9396,11.9297,11.9297,4168.0
2021-12-23 12:05:00,12.02,12.02,12.01,12.01,5530.0,11.9396,11.9396,11.9297,11.9297,5530.0
2021-12-23 12:10:00,12.02,12.02,12.01,12.02,11977.0,11.9396,11.9396,11.9297,11.9396,11977.0
2021-12-23 12:15:00,12.01,12.03,12.01,12.03,82103.0,11.9297,11.9495,11.9297,11.9495,82103.0
2021-12-23 12:20:00,12.03,12.03,12.01,12.01,32727.0,11.9495,11.9495,11.9297,11.9297,32727.0
2021-12-23 12:25:00,12.02,12.03,12.0,12.02,56432.0,11.9396,11.9495,11.9197,11.9396,56432.0
2021-12-23 12:30:00,12.03,12.04,12.02,12.04,16508.0,11.9495,11.9594,11.9396,11.9594,16508.0
2021-12-23 12:35:00,12.04,12.04,12.02,12.03,92265.0,11.9594,11.9594,11.9396,11.9495,92265.0
2021-12-23 12:40:00,12.04,12.04,12.03,12.03,5586.0,11.9594,11.9594,11.9495,11.9495,5586.0
2021-12-23 12:45:00,12.03,12.03,12.02,12.02,22751.0,11.9495,11.9495,11.9396,11.9396,22751.0
2021-12-23 12:50:00,12.02,12.03,12.01,12.01,52676.0,11.9396,11.9495,11.9297,11.9297,52676.0
2021-12-23 12:55:00,12.01,12.03,12.01,12.02,26009.0,11.9297,11.9495,11.9297,11.9396,26009.0
2021-12-23 13:00:00,12.03,12.04,12.02,12.04,26988.0,11.9495,11.9594,11.9396,11.9594,26988.0
2021-12-23 13:05:00,12.04,12.1,12.03,12.1,86706.0,11.9594,12.019,11.9495,12.019,86706.0
2021-12-23 13:10:00,12.1,12.11,12.08,12.09,73288.0,12.019,12.029,11.9992,12.0091,73288.0
2021-12-23 13:15:00,12.09,12.09,12.07,12.08,61617.0,12.0091,12.0091,11.9892,11.9992,61617.0
2021-12-23 13:20:00,12.08,12.08,12.06,12.07,42775.0,11.9992,11.9992,11.9793,11.9892,42775.0
2021-12-23 13:25:00,12.08,12.08,12.07,12.07,11339.0,11.9992,11.9992,11.9892,11.9892,11339.0
2021-12-23 13:30:00,12.08,12.08,12.06,12.08,118528.0,11.9992,11.9992,11.9793,11.9992,118528.0
2021-12-23 13:35:00,12.08,12.09,12.07,12.09,19518.0,11.9992,12.0091,11.9892,12.0091,19518.0
2021-12-23 13:40:00,12.09,12.1,12.08,12.08,63140.0,12.0091,12.019,11.9992,11.9992,63140.0
2021-12-23 13:45:00,12.08,12.09,12.08,12.09,6873.0,11.9992,12.0091,11.9992,12.0091,6873.0
2021-12-23 13:50:00,12.08,12.1,12.08,12.08,71004.0,11.9992,12.019,11.9992,11.9992,71004.0
2021-12-23 13:55:00,12.09,12.09,12.07,12.08,42822.0,12.0091,12.0091,11.9892,11.9992,42822.0
2021-12-23 14:00:00,12.09,12.11,12.08,12.11,47337.0,12.0091,12.029,11.9992,12.029,47337.0
2021-12-23 14:05:00,12.11,12.12,12.1,12.12,18774.0,12.029,12.0389,12.019,12.0389,18774.0
2021-12-23 14:10:00,12.11,12.12,12.1,12.11,137843.0,12.029,12.0389,12.019,12.029,137843.0
2021-12-23 14:15:00,12.1,12.11,12.09,12.1,15028.0,12.019,12.029,12.0091,12.019,15028.0
2021-12-23 14:20:00,12.09,12.1,12.08,12.08,27581.0,12.0091,12.019,11.9992,11.9992,27581.0
2021-12-23 14:25:00,12.09,12.09,12.07,12.08,70420.0,12.0091,12.0091,11.9892,11.9992,70420.0
2021-12-23 14:30:00,12.08,12.08,12.07,12.07,30667.0,11.9992,11.9992,11.9892,11.9892,30667.0
2021-12-23 14:35:00,12.07,12.08,12.07,12.08,51717.0,11.9892,11.9992,11.9892,11.9992,51717.0
2021-12-23 14:40:00,12.07,12.08,12.07,12.07,15622.0,11.9892,11.9992,11.9892,11.9892,15622.0
2021-12-23 14:45:00,12.08,12.08,12.03,12.04,276730.0,11.9992,11.9992,11.9495,11.9594,276730.0
2021-12-23 14:50:00,12.04,12.07,12.03,12.07,67372.0,11.9594,11.9892,11.9495,11.9892,67372.0
2021-12-23 14:55:00,12.07,12.08,12.06,12.07,26392.0,11.9892,11.9992,11.9793,11.9892,26392.0
2021-12-23 15:00:00,12.07,12.08,12.06,12.07,32770.0,11.9892,11.9992,11.9793,11.9892,32770.0
2021-12-23 15:05:00,12.08,12.08,12.06,12.07,85723.0,11.9992,11.9992,11.9793,11.9892,85723.0
2021-12-23 15:10:00,12.07,12.08,12.06,12.07,78100.0,11.9892,11.9992,11.9793,11.9892,78100.0
2021-12-23 15:15:00,12.06,12.07,12.06,12.07,13883.0,11.9793,11.9892,11.9793,11.9892,13883.0
2021-12-23 15:20:00,12.06,12.07,12.05,12.05,30747.0,11.9793,11.9892,11.9694,11.9694,30747.0
2021-12-23 15:25:00,12.05,12.06,12.04,12.05,80168.0,11.9694,11.9793,11.9594,11.9694,80168.0
2021-12-23 15:30:00,12.05,12.06,12.03,12.03,70548.0,11.9694,11.9793,11.9495,11.9495,70548.0
2021-12-23 15:35:00,12.03,12.05,12.03,12.04,76818.0,11.9495,11.9694,11.9495,11.9594,76818.0
2021-12-23 15:40:00,12.05,12.05,12.02,12.03,211799.0,11.9694,11.9694,11.9396,11.9495,211799.0
2021-12-23 15:45:00,12.04,12.06,12.03,12.05,106633.0,11.9594,11.9793,11.9495,11.9694,106633.0
2021-12-23 15:50:00,12.06,12.07,12.03,12.03,318463.0,11.9793,11.9892,11.9495,11.9495,318463.0
2021-12-23 15:55:00,12.04,12.04,12.0,12.0,500774.0,11.9594,11.9594,11.9197,11.9197,500774.0
2021-12-27 09:30:00,11.96,11.98,11.88,11.9,236398.0,11.88,11.8999,11.8005,11.8204,236398.0
2021-12-27 09:35:00,11.9,11.91,11.86,11.88,132397.0,11.8204,11.8303,11.7807,11.8005,132397.0
2021-12-27 09:40:00,11.88,11.98,11.88,11.98,249023.0,11.8005,11.8999,11.8005,11.8999,249023.0
2021-12-27 09:45:00,11.98,12.0,11.96,12.0,119745.0,11.8999,11.9197,11.88,11.9197,119745.0
2021-12-27 09:50:00,12.0,12.01,11.95,11.96,68693.0,11.9197,11.9297,11.8701,11.88,68693.0
2021-12-27 09:55:00,11.96,11.96,11.94,11.96,25676.0,11.88,11.88,11.8601,11.88,25676.0
2021-12-27 10:00:00,11.96,11.96,11.94,11.95,29241.0,11.88,11.88,11.8601,11.8701,29241.0
2021-12-27 10:05:00,11.95,11.97,11.93,11.95,141357.0,11.8701,11.8899,11.8502,11.8701,141357.0
2021-12-27 10:10:00,11.95,11.97,11.94,11.96,107900.0,11.8701,11.8899,11.8601,11.88,107900.0
2021-12-27 10:15:00,11.96,11.98,11.95,11.98,12582.0,11.88,11.8999,11.8701,11.8999,12582.0
2021-12-27 10:20:00,11.97,11.99,11.97,11.98,35502.0,11.8899,11.9098,11.8899,11.8999,35502.0
2021-12-27 10:25:00,11.98,11.98,11.95,11.96,9289.0,11.8999,11.8999,11.8701,11.88,9289.0
2021-12-27 10:30:00,11.96,11.96,11.94,11.95,17512.0,11.88,11.88,11.8601,11.8701,17512.0
2021-12-27 10:35:00,11.95,11.96,11.94,11.95,44044.0,11.8701,11.88,11.8601,11.8701,44044.0
2021-12-27 10:40:00,11.95,11.95,11.94,11.95,7053.0,11.8701,11.8701,11.8601,11.8701,7053.0
2021-12-27 10:45:00,11.94,11.97,11.94,11.96,39522.0,11.8601,11.8899,11.8601,11.88,39522.0
2021-12-27 10:50:00,11.97,11.98,11.96,11.97,24845.0,11.8899,11.8999,11.88,11.8899,24845.0
2021-12-27 10:55:00,11.97,11.99,11.97,11.99,13249.0,11.8899,11.9098,11.8899,11.9098,13249.0
2021-12-27 11:00:00,11.99,12.01,11.98,12.0,77490.0,11.9098,11.9297,11.8999,11.9197,77490.0
2021-12-27 11:05:00,12.0,12.0,11.99,11.99,12757.0,11.9197,11.9197,11.9098,11.9098,12757.0
2021-12-27 11:10:00,12.0,12.0,11.99,11.99,7274.0,11.9197,11.9197,11.9098,11.9098,7274.0
2021-12-27 11:15:00,12.0,12.0,11.98,11.99,49970.0,11.9197,11.9197,11.8999,11.9098,49970.0
2021-12-27 11:20:00,11.99,11.99,11.98,11.99,8540.0,11.9098,11.9098,11.8999,11.9098,8540.0
2021-12-27 11:25:00,11.99,11.99,11.98,11.99,5273.0,11.9098,11.9098,11.8999,11.9098,5273.0
2021-12-27 11:30:00,11.99,11.99,11.97,11.97,38406.0,11.9098,11.9098,11.8899,11.8899,38406.0
2021-12-27 11:35:00,11.98,11.98,11.97,11.97,1700.0,11.8999,11.8999,11.8899,11.8899,1700.0
2021-12-27 11:40:00,11.98,11.99,11.96,11.98,241469.0,11.8999,11.9098,11.88,11.8999,241469.0
2021-12-27 11:45:00,11.97,11.98,11.96,11.98,75829.0,11.8899,11.8999,11.88,11.8999,75829.0
2021-12-27 11:50:00,11.98,12.0,11.98,12.0,8737.0,11.8999,11.9197,11.8999,11.9197,8737.0
2021-12-27 11:55:00,12.0,12.0,11.99,11.99,10107.0,11.9197,11.9197,11.9098,11.9098,10107.0
2021-12-27 12:00:00,12.0,12.0,11.98,11.99,23891.0,11.9197,11.9197,11.8999,11.9098,23891.0
2021-12-27 12:05:00,11.98,11.99,11.98,11.98,15054.0,11.8999,11.9098,11.8999,11.8999,15054.0
2021-12-27 12:10:00,11.98,11.99,11.97,11.97,10678.0,11.8999,11.9098,11.8899,11.8899,10678.0
2021-12-27 12:15:00,11.97,11.97,11.96,11.96,34977.0,11.8899,11.8899,11.88,11.88,34977.0
2021-12-27 12:20:00,11.96,11.97,11.95,11.96,39809.0,11.88,11.8899,11.8701,11.88,39809.0
2021-12-27 12:25:00,11.96,11.97,11.96,11.96,15834.0,11.88,11.8899,11.88,11.88,15834.0
2021-12-27 12:30:00,11.96,11.97,11.94,11.95,29467.0,11.88,11.8899,11.8601,11.8701,29467.0
2021-12-27 12:35:00,11.95,11.95,11.93,11.95,40471.0,11.8701,11.8701,11.8502,11.8701,40471.0
2021-12-27 12:40:00,11.94,11.97,11.94,11.96,22886.0,11.8601,11.8899,11.8601,11.88,22886.0
2021-12-27 12:45:00,11.96,11.97,11.96,11.96,9269.0,11.88,11.8899,11.88,11.88,9269.0
2021-12-27 12:50:00,11.96,11.97,11.96,11.96,5537.0,11.88,11.8899,11.88,11.88,5537.0
2021-12-27 12:55:00,11.96,11.97,11.96,11.96,1984.0,11.88,11.8899,11.88,11.88,1984.0
2021-12-27 13:00:00,11.96,11.97,11.94,11.95,98762.0,11.88,11.8899,11.8601,11.8701,98762.0
2021-12-27 13:05:00,11.95,11.96,11.94,11.95,9007.0,11.8701,11.88,11.8601,11.8701,9007.0
2021-12-27 13:10:00,11.94,11.95,11.93,11.95,51506.0,11.8601,11.8701,11.8502,11.8701,51506.0
2021-12-27 13:15:00,11.95,11.95,11.94,11.95,5001.0,11.8701,11.8701,11.8601,11.8701,5001.0
2021-12-27 13:20:00,11.95,11.95,11.94,11.94,58225.0,11.8701,11.8701,11.8601,11.8601,58225.0
2021-12-27 13:25:00,11.95,11.95,11.94,11.95,16189.0,11.8701,11.8701,11.8601,11.8701,16189.0
2021-12-27 13:30:00,11.95,11.95,11.94,11.95,9296.0,11.8701,11.8701,11.8601,11.8701,9296.0
2021-12-27 13:35:00,11.95,11.95,11.93,11.94,17218.0,11.8701,11.8701,11.8502,11.8601,17218.0
2021-12-27 13:40:00,11.93,11.94,11.93,11.93,13965.0,11.8502,11.8601,11.8502,11.8502,13965.0
2021-12-27 13:45:00,11.93,11.94,11.93,11.93,13099.0,11.8502,11.8601,11.8502,11.8502,13099.0
2021-12-27 13:50:00,11.93,11.96,11.93,11.96,28390.0,11.8502,11.88,11.8502,11.88,28390.0
2021-12-27 13:55:00,11.96,11.98,11.95,11.95,107028.0,11.88,11.8999,11.8701,11.8701,107028.0
2021-12-27 14:00:00,11.95,11.96,11.95,11.95,14143.0,11.8701,11.88,11.8701,11.8701,14143.0
2021-12-27 14:05:00,11.95,11.96,11.95,11.95,4015.0,11.8701,11.88,11.8701,11.8701,4015.0
2021-12-27 14:10:00,11.95,11.96,11.94,11.96,82384.0,11.8701,11.88,11.8601,11.88,82384.0
2021-12-27 14:15:00,11.96,11.96,11.95,11.95,8322.0,11.88,11.88,11.8701,11.8701,8322.0
2021-12-27 14:20:00,11.95,11.96,11.95,11.96,19157.0,11.8701,11.88,11.8701,11.88,19157.0
2021-12-27 14:25:00,11.96,11.97,11.95,11.97,22607.0,11.88,11.8899,11.8701,11.8899,22607.0
2021-12-27 14:30:00,11.96,11.98,11.95,11.95,100353.0,11.88,11.8999,11.8701,11.8701,100353.0
2021-12-27 14:35:00,11.96,11.97,11.95,11.96,74286.0,11.88,11.8899,11.8701,11.88,74286.0
2021-12-27 14:40:00,11.96,11.96,11.95,11.96,20659.0,11.88,11.88,11.8701,11.88,20659.0
2021-12-27 14:45:00,11.96,11.96,11.94,11.96,69787.0,11.88,11.88,11.8601,11.88,69787.0
2021-12-27 14:50:00,11.96,11.97,11.95,11.96,32870.0,11.88,11.8899,11.8701,11.88,32870.0
2021-12-27 14:55:00,11.96,11.97,11.95,11.96,31680.0,11.88,11.8899,11.8701,11.88,31680.0
2021-12-27 15:00:00,11.96,11.96,11.95,11.96,16005.0,11.88,11.88,11.8701,11.88,16005.0
2021-12-27 15:05:00,11.96,11.97,11.95,11.96,184090.0,11.88,11.8899,11.8701,11.88,184090.0
2021-12-27 15:10:00,11.96,11.96,11.94,11.94,46476.0,11.88,11.88,11.8601,11.8601,46476.0
2021-12-27 15:15:00,11.94,11.94,11.93,11.94,95377.0,11.8601,11.8601,11.8502,11.8601,95377.0
2021-12-27 15:20:00,11.94,11.94,11.93,11.94,44101.0,11.8601,11.8601,11.8502,11.8601,44101.0
2021-12-27 15:25:00,11.93,11.96,11.93,11.95,71994.0,11.8502,11.88,11.8502,11.8701,71994.0
2021-12-27 15:30:00,11.94,11.95,11.93,11.94,48011.0,11.8601,11.8701,11.8502,11.8601,48011.0
2021-12-27 15:35:00,11.94,11.94,11.92,11.93,92422.0,11.8601,11.8601,11.8403,11.8502,92422.0
2021-12-27 15:40:00,11.94,11.95,11.93,11.95,63456.0,11.8601,11.8701,11.8502,11.8701,63456.0
2021-12-27 15:45:00,11.95,11.96,11.94,11.95,112855.0,11.8701,11.88,11.8601,11.8701,112855.0
2021-12-27 15:50:00,11.95,11.95,11.93,11.94,283290.0,11.8701,11.8701,11.8502,11.8601,283290.0
2021-12-27 15:55:00,11.94,11.94,11.91,11.91,457524.0,11.8601,11.8601,11.8303,11.8303,457524.0
2021-12-28 09:30:00,11.93,12.02,11.92,12.02,112394.0,11.8502,11.9396,11.8403,11.9396,112394.0
2021-12-28 09:35:00,12.02,12.1,12.01,12.09,217585.0,11.9396,12.019,11.9297,12.0091,217585.0
2021-12-28 09:40:00,12.09,12.1,12.05,12.07,78694.0,12.0091,12.019,11.9694,11.9892,78694.0
2021-12-28 09:45:00,12.06,12.06,12.01,12.04,103834.0,11.9793,11.9793,11.9297,11.9594,103834.0
2021-12-28 09:50:00,12.03,12.06,12.03,12.05,57102.0,11.9495,11.9793,11.9495,11.9694,57102.0
2021-12-28 09:55:00,12.05,12.08,12.05,12.08,27431.0,11.9694,11.9992,11.9694,11.9992,27431.0
2021-12-28 10:00:00,12.08,12.09,12.06,12.09,28982.0,11.9992,12.0091,11.9793,12.0091,28982.0
2021-12-28 10:05:00,12.09,12.09,12.04,12.04,95199.0,12.0091,12.0091,11.9594,11.9594,95199.0
2021-12-28 10:10:00,12.05,12.09,12.05,12.08,129403.0,11.9694,12.0091,11.9694,11.9992,129403.0
2021-12-28 10:15:00,12.08,12.09,12.07,12.09,24329.0,11.9992,12.0091,11.9892,12.0091,24329.0
2021-12-28 10:20:00,12.09,12.09,12.08,12.08,7950.0,12.0091,12.0091,11.9992,11.9992,7950.0
2021-12-28 10:25:00,12.09,12.09,12.07,12.09,19302.0,12.0091,12.0091,11.9892,12.0091,19302.0
2021-12-28 10:30:00,12.08,12.14,12.08,12.13,264760.0,11.9992,12.0588,11.9992,12.0488,264760.0
2021-12-28 10:35:00,12.13,12.14,12.09,12.1,46137.0,12.0488,12.0588,12.0091,12.019,46137.0
2021-12-28 10:40:00,12.1,12.11,12.08,12.11,28351.0,12.019,12.029,11.9992,12.029,28351.0
2021-12-28 10:45:00,12.11,12.12,12.11,12.12,14018.0,12.029,12.0389,12.029,12.0389,14018.0
2021-12-28 10:50:00,12.12,12.12,12.09,12.11,58789.0,12.0389,12.0389,12.0091,12.029,58789.0
2021-12-28 10:55:00,12.11,12.11,12.09,12.1,98875.0,12.029,12.029,12.0091,12.019,98875.0
2021-12-28 11:00:00,12.1,12.1,12.08,12.1,22274.0,12.019,12.019,11.9992,12.019,22274.0
2021-12-28 11:05:00,12.1,12.1,12.08,12.09,54504.0,12.019,12.019,11.9992,12.0091,54504.0
2021-12-28 11:10:00,12.09,12.1,12.08,12.1,48620.0,12.0091,12.019,11.9992,12.019,48620.0
2021-12-28 11:15:00,12.1,12.11,12.09,12.09,50985.0,12.019,12.029,12.0091,12.0091,50985.0
2021-12-28 11:20:00,12.1,12.11,12.08,12.1,61692.0,12.019,12.029,11.9992,12.019,61692.0
2021-12-28 11:25:00,12.09,12.1,12.08,12.1,30719.0,12.0091,12.019,11.9992,12.019,30719.0
2021-12-28 11:30:00,12.1,12.1,12.09,12.1,28484.0,12.019,12.019,12.0091,12.019,28484.0
2021-12-28 11:35:00,12.09,12.12,12.09,12.1,139897.0,12.0091,12.0389,12.0091,12.019,139897.0
2021-12-28 11:40:00,12.11,12.11,12.09,12.1,16848.0,12.029,12.029,12.0091,12.019,16848.0
2021-12-28 11:45:00,12.1,12.1,12.08,12.08,11584.0,12.019,12.019,11.9992,11.9992,11584.0
2021-12-28 11:50:00,12.08,12.1,12.08,12.1,32146.0,11.9992,12.019,11.9992,12.019,32146.0
2021-12-28 11:55:00,12.1,12.11,12.09,12.1,63837.0,12.019,12.029,12.0091,12.019,63837.0
2021-12-28 12:00:00,12.1,12.1,12.09,12.1,16318.0,12.019,12.019,12.0091,12.019,16318.0
2021-12-28 12:05:00,12.09,12.12,12.09,12.12,32259.0,12.0091,12.0389,12.0091,12.0389,32259.0
2021-12-28 12:10:00,12.12,12.12,12.11,12.12,2667.0,12.0389,12.0389,12.029,12.0389,2667.0
2021-12-28 12:15:00,12.12,12.12,12.1,12.11,29140.0,12.0389,12.0389,12.019,12.029,29140.0
2021-12-28 12:20:00,12.11,12.11,12.1,12.11,6098.0,12.029,12.029,12.019,12.029,6098.0
2021-12-28 12:25:00,12.11,12.11,12.09,12.1,46785.0,12.029,12.029,12.0091,12.019,46785.0
2021-12-28 12:30:00,12.11,12.11,12.08,12.1,25681.0,12.029,12.029,11.9992,12.019,25681.0
2021-12-28 12:35:00,12.1,12.11,12.09,12.09,31883.0,12.019,12.029,12.0091,12.0091,31883.0
2021-12-28 12:40:00,12.09,12.1,12.09,12.1,7465.0,12.0091,12.019,12.0091,12.019,7465.0
2021-12-28 12:45:00,12.09,12.1,12.09,12.1,8381.0,12.0091,12.019,12.0091,12.019,8381.0
2021-12-28 12:50:00,12.09,12.1,12.08,12.09,32276.0,12.0091,12.019,11.9992,12.0091,32276.0
2021-12-28 12:55:00,12.1,12.1,12.09,12.1,11887.0,12.019,12.019,12.0091,12.019,11887.0
2021-12-28 13:00:00,12.09,12.1,12.08,12.1,54688.0,12.0091,12.019,11.9992,12.019,54688.0
2021-12-28 13:05:00,12.1,12.1,12.08,12.08,54540.0,12.019,12.019,11.9992,11.9992,54540.0
2021-12-28 13:10:00,12.09,12.09,12.07,12.08,50396.0,12.0091,12.0091,11.9892,11.9992,50396.0
2021-12-28 13:15:00,12.09,12.09,12.08,12.09,6946.0,12.0091,12.0091,11.9992,12.0091,6946.0
2021-12-28 13:20:00,12.08,12.09,12.08,12.08,5021.0,11.9992,12.0091,11.9992,11.9992,5021.0
2021-12-28 13:25:00,12.08,12.09,12.07,12.09,38088.0,11.9992,12.0091,11.9892,12.0091,38088.0
2021-12-28 13:30:00,12.09,12.1,12.08,12.09,44278.0,12.0091,12.019,11.9992,12.0091,44278.0
2021-12-28 13:35:00,12.09,12.09,12.07,12.07,20779.0,12.0091,12.0091,11.9892,11.9892,20779.0
2021-12-28 13:40:00,12.08,12.09,12.07,12.09,47295.0,11.9992,12.0091,11.9892,12.0091,47295.0
2021-12-28 13:45:00,12.09,12.09,12.08,12.09,3265.0,12.0091,12.0091,11.9992,12.0091,3265.0
2021-12-28 13:50:00,12.09,12.1,12.07,12.09,240472.0,12.0091,12.019,11.9892,12.0091,240472.0
2021-12-28 13:55:00,12.09,12.1,12.08,12.09,110597.0,12.0091,12.019,11.9992,12.0091,110597.0
2021-12-28 14:00:00,12.1,12.1,12.06,12.08,223100.0,12.019,12.019,11.9793,11.9992,223100.0
2021-12-28 14:05:00,12.08,12.09,12.08,12.09,8938.0,11.9992,12.0091,11.9992,12.0091,8938.0
2021-12-28 14:10:00,12.09,12.09,12.07,12.08,20829.0,12.0091,12.0091,11.9892,11.9992,20829.0
2021-12-28 14:15:00,12.08,12.08,12.06,12.06,32162.0,11.9992,11.9992,11.9793,11.9793,32162.0
2021-12-28 14:20:00,12.07,12.1,12.06,12.09,69995.0,11.9892,12.019,11.9793,12.0091,69995.0
2021-12-28 14:25:00,12.1,12.1,12.08,12.1,560249.0,12.019,12.019,11.9992,12.019,560249.0
2021-12-28 14:30:00,12.1,12.1,12.08,12.1,39944.0,12.019,12.019,11.9992,12.019,39944.0
2021-12-28 14:35:00,12.1,12.1,12.08,12.09,42479.0,12.019,12.019,11.9992,12.0091,42479.0
2021-12-28 14:40:00,12.08,12.09,12.07,12.08,59630.0,11.9992,12.0091,11.9892,11.9992,59630.0
2021-12-28 14:45:00,12.08,12.09,12.07,12.08,122776.0,11.9992,12.0091,11.9892,11.9992,122776.0
2021-12-28 14:50:00,12.08,12.08,12.07,12.07,12668.0,11.9992,11.9992,11.9892,11.9892,12668.0
2021-12-28 14:55:00,12.08,12.09,12.07,12.09,25073.0,11.9992,12.0091,11.9892,12.0091,25073.0
2021-12-28 15:00:00,12.09,12.09,12.06,12.06,106732.0,12.0091,12.0091,11.9793,11.9793,106732.0
2021-12-28 15:05:00,12.07,12.07,12.05,12.05,71259.0,11.9892,11.9892,11.9694,11.9694,71259.0
2021-12-28 15:10:00,12.05,12.06,12.05,12.05,29176.0,11.9694,11.9793,11.9694,11.9694,29176.0
2021-12-28 15:15:00,12.05,12.06,12.05,12.05,37048.0,11.9694,11.9793,11.9694,11.9694,37048.0
2021-12-28 15:20:00,12.05,12.06,12.05,12.05,33790.0,11.9694,11.9793,11.9694,11.9694,33790.0
2021-12-28 15:25:00,12.06,12.08,12.05,12.08,175605.0,11.9793,11.9992,11.9694,11.9992,175605.0
2021-12-28 15:30:00,12.08,12.08,12.06,12.08,131597.0,11.9992,11.9992,11.9793,11.9992,131597.0
2021-12-28 15:35:00,12.08,12.08,12.07,12.08,61629.0,11.9992,11.9992,11.9892,11.9992,61629.0
2021-12-28 15:40:00,12.08,12.09,12.07,12.08,178354.0,11.9992,12.0091,11.9892,11.9992,178354.0
2021-12-28 15:45:00,12.08,12.09,12.07,12.08,253433.0,11.9992,12.0091,11.9892,11.9992,253433.0
2021-12-28 15:50:00,12.07,12.08,12.05,12.05,497040.0,11.9892,11.9992,11.9694,11.9694,497040.0
2021-12-28 15:55:00,12.05,12.07,12.05,12.07,424916.0,11.9694,11.9892,11.9694,11.9892,424916.0
2021-12-29 09:30:00,12.03,12.05,11.96,12.01,210932.0,11.9495,11.9694,11.88,11.9297,210932.0
2021-12-29 09:35:00,12.02,12.06,12.0,12.04,57743.0,11.9396,11.9793,11.9197,11.9594,57743.0
2021-12-29 09:40:00,12.04,12.04,11.99,11.99,29579.0,11.9594,11.9594,11.9098,11.9098,29579.0
2021-12-29 09:45:00,11.99,12.01,11.97,12.01,81188.0,11.9098,11.9297,11.8899,11.9297,81188.0
2021-12-29 09:50:00,12.0,12.03,12.0,12.03,40983.0,11.9197,11.9495,11.9197,11.9495,40983.0
2021-12-29 09:55:00,12.02,12.02,11.97,11.98,55348.0,11.9396,11.9396,11.8899,11.8999,55348.0
2021-12-29 10:00:00,11.98,11.98,11.91,11.91,157489.0,11.8999,11.8999,11.8303,11.8303,157489.0
2021-12-29 10:05:00,11.92,11.93,11.9,11.92,112773.0,11.8403,11.8502,11.8204,11.8403,112773.0
2021-12-29 10:10:00,11.93,11.96,11.92,11.96,92985.0,11.8502,11.88,11.8403,11.88,92985.0
2021-12-29 10:15:00,11.95,11.95,11.93,11.94,146358.0,11.8701,11.8701,11.8502,11.8601,146358.0
2021-12-29 10:20:00,11.95,11.95,11.94,11.94,14178.0,11.8701,11.8701,11.8601,11.8601,14178.0
2021-12-29 10:25:00,11.94,11.95,11.91,11.92,27781.0,11.8601,11.8701,11.8303,11.8403,27781.0
2021-12-29 10:30:00,11.92,11.94,11.91,11.93,26247.0,11.8403,11.8601,11.8303,11.8502,26247.0
2021-12-29 10:35:00,11.94,11.94,11.92,11.94,43249.0,11.8601,11.8601,11.8403,11.8601,43249.0
2021-12-29 10:40:00,11.93,11.96,11.92,11.93,107520.0,11.8502,11.88,11.8403,11.8502,107520.0
2021-12-29 10:45:00,11.93,11.95,11.92,11.95,56060.0,11.8502,11.8701,11.8403,11.8701,56060.0
2021-12-29 10:50:00,11.95,11.97,11.94,11.96,291917.0,11.8701,11.8899,11.8601,11.88,291917.0
2021-12-29 10:55:00,11.96,11.97,11.95,11.96,37025.0,11.88,11.8899,11.8701,11.88,37025.0
2021-12-29 11:00:00,11.96,11.96,11.95,11.96,88698.0,11.88,11.88,11.8701,11.88,88698.0
2021-12-29 11:05:00,11.96,11.97,11.95,11.96,123361.0,11.88,11.8899,11.8701,11.88,123361.0
2021-12-29 11:10:00,11.96,12.0,11.96,12.0,113993.0,11.88,11.9197,11.88,11.9197,113993.0
2021-12-29 11:15:00,12.0,12.0,11.99,12.0,8987.0,11.9197,11.9197,11.9098,11.9197,8987.0
2021-12-29 11:20:00,12.0,12.0,11.97,11.98,62580.0,11.9197,11.9197,11.8899,11.8999,62580.0
2021-12-29 11:25:00,11.98,12.0,11.97,11.99,101634.0,11.8999,11.9197,11.8899,11.9098,101634.0
2021-12-29 11:30:00,12.0,12.0,11.99,12.0,19460.0,11.9197,11.9197,11.9098,11.9197,19460.0
2021-12-29 11:35:00,12.0,12.0,11.98,12.0,50241.0,11.9197,11.9197,11.8999,11.9197,50241.0
2021-12-29 11:40:00,12.0,12.0,11.98,11.98,31487.0,11.9197,11.9197,11.8999,11.8999,31487.0
2021-12-29 11:45:00,11.98,11.99,11.98,11.99,9378.0,11.8999,11.9098,11.8999,11.9098,9378.0
2021-12-29 11:50:00,11.99,12.0,11.98,11.99,34292.0,11.9098,11.9197,11.8999,11.9098,34292.0
2021-12-29 11:55:00,11.99,11.99,11.98,11.98,4800.0,11.9098,11.9098,11.8999,11.8999,4800.0
2021-12-29 12:00:00,11.99,11.99,11.97,11.98,48264.0,11.9098,11.9098,11.8899,11.8999,48264.0
2021-12-29 12:05:00,11.98,12.0,11.97,12.0,96196.0,11.8999,11.9197,11.8899,11.9197,96196.0
2021-12-29 12:10:00,12.0,12.01,11.99,12.0,76471.0,11.9197,11.9297,11.9098,11.9197,76471.0
2021-12-29 12:15:00,12.0,12.0,11.99,12.0,6686.0,11.9197,11.9197,11.9098,11.9197,6686.0
2021-12-29 12:20:00,12.0,12.01,11.99,12.01,77817.0,11.9197,11.9297,11.9098,11.9297,77817.0
2021-12-29 12:25:00,12.01,12.03,12.0,12.03,42635.0,11.9297,11.9495,11.9197,11.9495,42635.0
2021-12-29 12:30:00,12.02,12.04,12.02,12.04,10237.0,11.9396,11.9594,11.9396,11.9594,10237.0
2021-12-29 12:35:00,12.04,12.05,12.03,12.05,22278.0,11.9594,11.9694,11.9495,11.9694,22278.0
2021-12-29 12:40:00,12.05,12.05,12.03,12.04,27793.0,11.9694,11.9694,11.9495,11.9594,27793.0
2021-12-29 12:45:00,12.04,12.04,12.02,12.04,30222.0,11.9594,11.9594,11.9396,11.9594,30222.0
2021-12-29 12:50:00,12.04,12.04,12.02,12.03,18470.0,11.9594,11.9594,11.9396,11.9495,18470.0
2021-12-29 12:55:00,12.03,12.04,12.02,12.03,19544.0,11.9495,11.9594,11.9396,11.9495,19544.0
2021-12-29 13:00:00,12.04,12.05,12.03,12.04,48719.0,11.9594,11.9694,11.9495,11.9594,48719.0
2021-12-29 13:05:00,12.05,12.06,12.03,12.04,76173.0,11.9694,11.9793,11.9495,11.9594,76173.0
2021-12-29 13:10:00,12.04,12.04,12.01,12.01,46413.0,11.9594,11.9594,11.9297,11.9297,46413.0
2021-12-29 13:15:00,12.01,12.02,12.01,12.02,6687.0,11.9297,11.9396,11.9297,11.9396,6687.0
2021-12-29 13:20:00,12.01,12.02,12.0,12.02,35174.0,11.9297,11.9396,11.9197,11.9396,35174.0
2021-12-29 13:25:00,12.01,12.02,12.01,12.01,3860.0,11.9297,11.9396,11.9297,11.9297,3860.0
2021-12-29 13:30:00,12.01,12.02,11.99,12.0,43042.0,11.9297,11.9396,11.9098,11.9197,43042.0
2021-12-29 13:35:00,12.0,12.01,11.99,12.0,27883.0,11.9197,11.9297,11.9098,11.9197,27883.0
2021-12-29 13:40:00,12.0,12.01,11.99,12.01,10648.0,11.9197,11.9297,11.9098,11.9297,10648.0
2021-12-29 13:45:00,12.0,12.02,12.0,12.02,17806.0,11.9197,11.9396,11.9197,11.9396,17806.0
2021-12-29 13:50:00,12.02,12.03,12.01,12.03,17688.0,11.9396,11.9495,11.9297,11.9495,17688.0
2021-12-29 13:55:00,12.03,12.03,12.0,12.01,81679.0,11.9495,11.9495,11.9197,11.9297,81679.0
2021-12-29 14:00:00,12.02,12.02,11.99,12.0,138143.0,11.9396,11.9396,11.9098,11.9197,138143.0
2021-12-29 14:05:00,12.0,12.0,11.99,12.0,18246.0,11.9197,11.9197,11.9098,11.9197,18246.0
2021-12-29 14:10:00,12.0,12.0,11.99,12.0,15941.0,11.9197,11.9197,11.9098,11.9197,15941.0
2021-12-29 14:15:00,12.0,12.01,11.99,12.01,45665.0,11.9197,11.9297,11.9098,11.9297,45665.0
2021-12-29 14:20:00,12.01,12.01,12.0,12.01,10583.0,11.9297,11.9297,11.9197,11.9297,10583.0
2021-12-29 14:25:00,12.01,12.01,12.0,12.01,29590.0,11.9297,11.9297,11.9197,11.9297,29590.0
2021-12-29 14:30:00,12.01,12.01,12.0,12.01,17996.0,11.9297,11.9297,11.9197,11.9297,17996.0
2021-12-29 14:35:00,12.01,12.01,11.98,12.0,72651.0,11.9297,11.9297,11.8999,11.9197,72651.0
2021-12-29 14:40:00,12.0,12.0,11.99,12.0,60586.0,11.9197,11.9197,11.9098,11.9197,60586.0
2021-12-29 14:45:00,12.0,12.0,11.98,11.99,45414.0,11.9197,11.9197,11.8999,11.9098,45414.0
2021-12-29 14:50:00,11.99,11.99,11.98,11.99,8235.0,11.9098,11.9098,11.8999,11.9098,8235.0
2021-12-29 14:55:00,11.98,11.99,11.98,11.99,8869.0,11.8999,11.9098,11.8999,11.9098,8869.0
2021-12-29 15:00:00,11.99,11.99,11.98,11.99,16210.0,11.9098,11.9098,11.8999,11.9098,16210.0
2021-12-29 15:05:00,11.99,12.01,11.98,12.01,61339.0,11.9098,11.9297,11.8999,11.9297,61339.0
2021-12-29 15:10:00,12.01,12.01,11.98,11.99,81052.0,11.9297,11.9297,11.8999,11.9098,81052.0
2021-12-29 15:15:00,11.99,12.0,11.98,11.99,40516.0,11.9098,11.9197,11.8999,11.9098,40516.0
2021-12-29 15:20:00,11.99,11.99,11.98,11.99,23427.0,11.9098,11.9098,11.8999,11.9098,23427.0
2021-12-29 15:25:00,11.99,11.99,11.97,11.98,47165.0,11.9098,11.9098,11.8899,11.8999,47165.0
2021-12-29 15:30:00,11.99,12.02,11.98,12.01,173918.0,11.9098,11.9396,11.8999,11.9297,173918.0
2021-12-29 15:35:00,12.01,12.02,11.98,11.99,126718.0,11.9297,11.9396,11.8999,11.9098,126718.0
2021-12-29 15:40:00,11.99,11.99,11.98,11.99,37148.0,11.9098,11.9098,11.8999,11.9098,37148.0
2021-12-29 15:45:00,11.99,12.02,11.98,12.02,141486.0,11.9098,11.9396,11.8999,11.9396,141486.0
2021-12-29 15:50:00,12.02,12.02,12.0,12.01,138427.0,11.9396,11.9396,11.9197,11.9297,138427.0
2021-12-29 15:55:00,12.01,12.01,11.99,11.99,201273.0,11.9297,11.9297,11.9098,11.9098,201273.0
2021-12-30 09:30:00,12.01,12.06,11.98,12.01,51844.0,11.9297,11.9793,11.8999,11.9297,51844.0
2021-12-30 09:35:00,12.01,12.02,11.98,12.0,52820.0,11.9297,11.9396,11.8999,11.9197,52820.0
2021-12-30 09:40:00,12.0,12.03,11.99,12.03,56827.0,11.9197,11.9495,11.9098,11.9495,56827.0
2021-12-30 09:45:00,12.02,12.03,11.97,12.0,46700.0,11.9396,11.9495,11.8899,11.9197,46700.0
2021-12-30 09:50:00,12.0,12.0,11.99,11.99,22663.0,11.9197,11.9197,11.9098,11.9098,22663.0
2021-12-30 09:55:00,11.99,12.01,11.98,12.01,30224.0,11.9098,11.9297,11.8999,11.9297,30224.0
2021-12-30 10:00:00,12.0,12.0,11.97,11.98,30423.0,11.9197,11.9197,11.8899,11.8999,30423.0
2021-12-30 10:05:00,11.98,11.99,11.97,11.98,21974.0,11.8999,11.9098,11.8899,11.8999,21974.0
2021-12-30 10:10:00,11.97,11.98,11.96,11.96,44460.0,11.8899,11.8999,11.88,11.88,44460.0
2021-12-30 10:15:00,11.96,11.97,11.95,11.96,51144.0,11.88,11.8899,11.8701,11.88,51144.0
2021-12-30 10:20:00,11.96,11.96,11.92,11.95,114183.0,11.88,11.88,11.8403,11.8701,114183.0
2021-12-30 10:25:00,11.94,11.95,11.94,11.95,25889.0,11.8601,11.8701,11.8601,11.8701,25889.0
2021-12-30 10:30:00,11.95,11.97,11.94,11.97,29713.0,11.8701,11.8899,11.8601,11.8899,29713.0
2021-12-30 10:35:00,11.97,11.97,11.93,11.94,40418.0,11.8899,11.8899,11.8502,11.8601,40418.0
2021-12-30 10:40:00,11.94,11.95,11.92,11.95,74424.0,11.8601,11.8701,11.8403,11.8701,74424.0
2021-12-30 10:45:00,11.95,11.95,11.92,11.93,38201.0,11.8701,11.8701,11.8403,11.8502,38201.0
2021-12-30 10:50:00,11.93,11.94,11.92,11.94,37003.0,11.8502,11.8601,11.8403,11.8601,37003.0
2021-12-30 10:55:00,11.94,11.95,11.93,11.93,37534.0,11.8601,11.8701,11.8502,11.8502,37534.0
2021-12-30 11:00:00,11.94,11.94,11.93,11.93,31462.0,11.8601,11.8601,11.8502,11.8502,31462.0
2021-12-30 11:05:00,11.94,11.94,11.93,11.94,25020.0,11.8601,11.8601,11.8502,11.8601,25020.0
2021-12-30 11:10:00,11.94,11.95,11.93,11.94,52539.0,11.8601,11.8701,11.8502,11.8601,52539.0
2021-12-30 11:15:00,11.93,11.94,11.93,11.94,10814.0,11.8502,11.8601,11.8502,11.8601,10814.0
2021-12-30 11:20:00,11.93,11.95,11.93,11.93,62668.0,11.8502,11.8701,11.8502,11.8502,62668.0
2021-12-30 11:25:00,11.94,11.97,11.93,11.96,96113.0,11.8601,11.8899,11.8502,11.88,96113.0
2021-12-30 11:30:00,11.96,11.96,11.95,11.96,13168.0,11.88,11.88,11.8701,11.88,13168.0
2021-12-30 11:35:00,11.96,11.97,11.95,11.97,32872.0,11.88,11.8899,11.8701,11.8899,32872.0
2021-12-30 11:40:00,11.97,11.97,11.92,11.93,510322.0,11.8899,11.8899,11.8403,11.8502,510322.0
2021-12-30 11:45:00,11.94,11.97,11.93,11.96,134525.0,11.8601,11.8899,11.8502,11.88,134525.0
2021-12-30 11:50:00,11.96,11.98,11.92,11.93,558069.0,11.88,11.8999,11.8403,11.8502,558069.0
2021-12-30 11:55:00,11.94,11.96,11.93,11.96,59812.0,11.8601,11.88,11.8502,11.88,59812.0
2021-12-30 12:00:00,11.95,11.96,11.94,11.96,59359.0,11.8701,11.88,11.8601,11.88,59359.0
2021-12-30 12:05:00,11.96,11.96,11.94,11.95,25158.0,11.88,11.88,11.8601,11.8701,25158.0
2021-12-30 12:10:00,11.95,11.95,11.93,11.95,58239.0,11.8701,11.8701,11.8502,11.8701,58239.0
2021-12-30 12:15:00,11.95,11.97,11.95,11.96,47087.0,11.8701,11.8899,11.8701,11.88,47087.0
2021-12-30 12:20:00,11.96,11.97,11.95,11.96,12569.0,11.88,11.8899,11.8701,11.88,12569.0
2021-12-30 12:25:00,11.96,11.98,11.96,11.98,52615.0,11.88,11.8999,11.88,11.8999,52615.0
2021-12-30 12:30:00,11.98,11.98,11.97,11.98,14366.0,11.8999,11.8999,11.8899,11.8999,14366.0
2021-12-30 12:35:00,11.98,11.98,11.97,11.98,30772.0,11.8999,11.8999,11.8899,11.8999,30772.0
2021-12-30 12:40:00,11.98,11.98,11.97,11.98,19991.0,11.8999,11.8999,11.8899,11.8999,19991.0
2021-12-30 12:45:00,11.98,11.98,11.97,11.98,20811.0,11.8999,11.8999,11.8899,11.8999,20811.0
2021-12-30 12:50:00,11.98,11.99,11.96,11.96,82148.0,11.8999,11.9098,11.88,11.88,82148.0
2021-12-30 12:55:00,11.96,11.97,11.96,11.96,20028.0,11.88,11.8899,11.88,11.88,20028.0
2021-12-30 13:00:00,11.96,11.98,11.96,11.98,125162.0,11.88,11.8999,11.88,11.8999,125162.0
2021-12-30 13:05:00,11.98,12.02,11.97,12.01,120554.0,11.8999,11.9396,11.8899,11.9297,120554.0
2021-12-30 13:10:00,12.02,12.03,12.0,12.03,281678.0,11.9396,11.9495,11.9197,11.9495,281678.0
2021-12-30 13:15:00,12.03,12.05,12.02,12.05,52320.0,11.9495,11.9694,11.9396,11.9694,52320.0
2021-12-30 13:20:00,12.05,12.06,12.04,12.04,75392.0,11.9694,11.9793,11.9594,11.9594,75392.0
2021-12-30 13:25:00,12.04,12.05,12.02,12.02,137293.0,11.9594,11.9694,11.9396,11.9396,137293.0
2021-12-30 13:30:00,12.03,12.05,12.02,12.04,55137.0,11.9495,11.9694,11.9396,11.9594,55137.0
2021-12-30 13:35:00,12.04,12.06,12.04,12.05,44697.0,11.9594,11.9793,11.9594,11.9694,44697.0
2021-12-30 13:40:00,12.06,12.07,12.05,12.07,119011.0,11.9793,11.9892,11.9694,11.9892,119011.0
2021-12-30 13:45:00,12.07,12.07,12.06,12.07,28652.0,11.9892,11.9892,11.9793,11.9892,28652.0
2021-12-30 13:50:00,12.07,12.07,12.06,12.07,64428.0,11.9892,11.9892,11.9793,11.9892,64428.0
2021-12-30 13:55:00,12.07,12.08,12.06,12.08,57434.0,11.9892,11.9992,11.9793,11.9992,57434.0
2021-12-30 14:00:00,12.08,12.08,12.06,12.07,63508.0,11.9992,11.9992,11.9793,11.9892,63508.0
2021-12-30 14:05:00,12.07,12.08,12.05,12.08,85689.0,11.9892,11.9992,11.9694,11.9992,85689.0
2021-12-30 14:10:00,12.08,12.08,12.06,12.07,110671.0,11.9992,11.9992,11.9793,11.9892,110671.0
2021-12-30 14:15:00,12.07,12.08,12.06,12.08,48609.0,11.9892,11.9992,11.9793,11.9992,48609.0
2021-12-30 14:20:00,12.08,12.08,12.07,12.08,34576.0,11.9992,11.9992,11.9892,11.9992,34576.0
2021-12-30 14:25:00,12.08,12.08,12.07,12.07,23168.0,11.9992,11.9992,11.9892,11.9892,23168.0
2021-12-30 14:30:00,12.08,12.08,12.05,12.08,163765.0,11.9992,11.9992,11.9694,11.9992,163765.0
2021-12-30 14:35:00,12.08,12.08,12.07,12.08,26531.0,11.9992,11.9992,11.9892,11.9992,26531.0
2021-12-30 14:40:00,12.08,12.1,12.07,12.1,151745.0,11.9992,12.019,11.9892,12.019,151745.0
2021-12-30 14:45:00,12.1,12.11,12.09,12.1,86180.0,12.019,12.029,12.0091,12.019,86180.0
2021-12-30 14:50:00,12.1,12.1,12.08,12.09,63456.0,12.019,12.019,11.9992,12.0091,63456.0
2021-12-30 14:55:00,12.09,12.1,12.08,12.1,33865.0,12.0091,12.019,11.9992,12.019,33865.0
2021-12-30 15:00:00,12.09,12.09,12.07,12.09,81433.0,12.0091,12.0091,11.9892,12.0091,81433.0
2021-12-30 15:05:00,12.09,12.09,12.07,12.07,54526.0,12.0091,12.0091,11.9892,11.9892,54526.0
2021-12-30 15:10:00,12.07,12.08,12.06,12.08,69186.0,11.9892,11.9992,11.9793,11.9992,69186.0
2021-12-30 15:15:00,12.07,12.08,12.07,12.08,25840.0,11.9892,11.9992,11.9892,11.9992,25840.0
2021-12-30 15:20:00,12.08,12.08,12.05,12.07,88705.0,11.9992,11.9992,11.9694,11.9892,88705.0
2021-12-30 15:25:00,12.07,12.09,12.06,12.08,125656.0,11.9892,12.0091,11.9793,11.9992,125656.0
2021-12-30 15:30:00,12.08,12.09,12.06,12.07,98891.0,11.9992,12.0091,11.9793,11.9892,98891.0
2021-12-30 15:35:00,12.07,12.07,12.04,12.07,129593.0,11.9892,11.9892,11.9594,11.9892,129593.0
2021-12-30 15:40:00,12.06,12.08,12.05,12.08,105752.0,11.9793,11.9992,11.9694,11.9992,105752.0
2021-12-30 15:45:00,12.08,12.08,12.06,12.07,164727.0,11.9992,11.9992,11.9793,11.9892,164727.0
2021-12-30 15:50:00,12.06,12.07,12.04,12.07,237553.0,11.9793,11.9892,11.9594,11.9892,237553.0
2021-12-30 15:55:00,12.07,12.09,12.04,12.07,675659.0,11.9892,12.0091,11.9594,11.9892,675659.0
2021-12-31 09:30:00,12.02,12.11,12.01,12.11,72552.0,11.9396,12.029,11.9297,12.029,72552.0
2021-12-31 09:35:00,12.11,12.17,12.1,12.17,112073.0,12.029,12.0886,12.019,12.0886,112073.0
2021-12-31 09:40:00,12.17,12.17,12.09,12.09,27228.0,12.0886,12.0886,12.0091,12.0091,27228.0
2021-12-31 09:45:00,12.1,12.14,12.09,12.13,26058.0,12.019,12.0588,12.0091,12.0488,26058.0
2021-12-31 09:50:00,12.12,12.13,12.1,12.13,56980.0,12.0389,12.0488,12.019,12.0488,56980.0
2021-12-31 09:55:00,12.12,12.13,12.07,12.08,67912.0,12.0389,12.0488,11.9892,11.9992,67912.0
2021-12-31 10:00:00,12.09,12.12,12.07,12.11,67237.0,12.0091,12.0389,11.9892,12.029,67237.0
2021-12-31 10:05:00,12.11,12.12,12.1,12.11,45844.0,12.029,12.0389,12.019,12.029,45844.0
2021-12-31 10:10:00,12.1,12.1,12.09,12.1,31176.0,12.019,12.019,12.0091,12.019,31176.0
2021-12-31 10:15:00,12.1,12.1,12.06,12.07,36055.0,12.019,12.019,11.9793,11.9892,36055.0
2021-12-31 10:20:00,12.08,12.08,12.06,12.08,28137.0,11.9992,11.9992,11.9793,11.9992,28137.0
2021-12-31 10:25:00,12.08,12.09,12.07,12.09,21931.0,11.9992,12.0091,11.9892,12.0091,21931.0
2021-12-31 10:30:00,12.09,12.1,12.08,12.1,50791.0,12.0091,12.019,11.9992,12.019,50791.0
2021-12-31 10:35:00,12.1,12.11,12.09,12.1,123906.0,12.019,12.029,12.0091,12.019,123906.0
2021-12-31 10:40:00,12.1,12.11,12.09,12.11,94793.0,12.019,12.029,12.0091,12.029,94793.0
2021-12-31 10:45:00,12.11,12.11,12.06,12.08,91419.0,12.029,12.029,11.9793,11.9992,91419.0
2021-12-31 10:50:00,12.08,12.1,12.07,12.1,37823.0,11.9992,12.019,11.9892,12.019,37823.0
2021-12-31 10:55:00,12.09,12.11,12.09,12.11,95178.0,12.0091,12.029,12.0091,12.029,95178.0
2021-12-31 11:00:00,12.11,12.11,12.07,12.1,74585.0,12.029,12.029,11.9892,12.019,74585.0
2021-12-31 11:05:00,12.11,12.11,12.09,12.11,28722.0,12.029,12.029,12.0091,12.029,28722.0
2021-12-31 11:10:00,12.1,12.12,12.1,12.11,85741.0,12.019,12.0389,12.019,12.029,85741.0
2021-12-31 11:15:00,12.12,12.12,12.11,12.11,103393.0,12.0389,12.0389,12.029,12.029,103393.0
2021-12-31 11:20:00,12.11,12.12,12.11,12.11,18151.0,12.029,12.0389,12.029,12.029,18151.0
2021-12-31 11:25:00,12.11,12.12,12.08,12.1,46670.0,12.029,12.0389,11.9992,12.019,46670.0
2021-12-31 11:30:00,12.1,12.1,12.08,12.08,17487.0,12.019,12.019,11.9992,11.9992,17487.0
2021-12-31 11:35:00,12.09,12.11,12.08,12.11,35328.0,12.0091,12.029,11.9992,12.029,35328.0
2021-12-31 11:40:00,12.1,12.11,12.1,12.1,10331.0,12.019,12.029,12.019,12.019,10331.0
2021-12-31 11:45:00,12.11,12.11,12.08,12.09,73142.0,12.029,12.029,11.9992,12.0091,73142.0
2021-12-31 11:50:00,12.09,12.1,12.08,12.09,35943.0,12.0091,12.019,11.9992,12.0091,35943.0
2021-12-31 11:55:00,12.1,12.12,12.09,12.11,210079.0,12.019,12.0389,12.0091,12.029,210079.0
2021-12-31 12:00:00,12.11,12.12,12.1,12.11,53419.0,12.029,12.0389,12.019,12.029,53419.0
2021-12-31 12:05:00,12.1,12.11,12.1,12.11,9981.0,12.019,12.029,12.019,12.029,9981.0
2021-12-31 12:10:00,12.11,12.11,12.09,12.1,69314.0,12.029,12.029,12.0091,12.019,69314.0
2021-12-31 12:15:00,12.09,12.1,12.07,12.07,55800.0,12.0091,12.019,11.9892,11.9892,55800.0
2021-12-31 12:20:00,12.08,12.08,12.05,12.06,27952.0,11.9992,11.9992,11.9694,11.9793,27952.0
2021-12-31 12:25:00,12.06,12.08,12.06,12.08,19761.0,11.9793,11.9992,11.9793,11.9992,19761.0
2021-12-31 12:30:00,12.07,12.08,12.07,12.08,10497.0,11.9892,11.9992,11.9892,11.9992,10497.0
2021-12-31 12:35:00,12.08,12.1,12.07,12.09,91244.0,11.9992,12.019,11.9892,12.0091,91244.0
2021-12-31 12:40:00,12.1,12.14,12.09,12.13,232740.0,12.019,12.0588,12.0091,12.0488,232740.0
2021-12-31 12:45:00,12.13,12.14,12.11,12.12,29971.0,12.0488,12.0588,12.029,12.0389,29971.0
2021-12-31 12:50:00,12.11,12.13,12.11,12.12,109098.0,12.029,12.0488,12.029,12.0389,109098.0
2021-12-31 12:55:00,12.13,12.13,12.1,12.12,98284.0,12.0488,12.0488,12.019,12.0389,98284.0
2021-12-31 13:00:00,12.13,12.13,12.12,12.13,103260.0,12.0488,12.0488,12.0389,12.0488,103260.0
2021-12-31 13:05:00,12.13,12.15,12.12,12.14,74309.0,12.0488,12.0687,12.0389,12.0588,74309.0
2021-12-31 13:10:00,12.15,12.15,12.14,12.15,27872.0,12.0687,12.0687,12.0588,12.0687,27872.0
2021-12-31 13:15:00,12.15,12.15,12.14,12.15,7722.0,12.0687,12.0687,12.0588,12.0687,7722.0
2021-12-31 13:20:00,12.15,12.16,12.14,12.15,63891.0,12.0687,12.0786,12.0588,12.0687,63891.0
2021-12-31 13:25:00,12.14,12.14,12.13,12.13,23587.0,12.0588,12.0588,12.0488,12.0488,23587.0
2021-12-31 13:30:00,12.13,12.16,12.13,12.15,118697.0,12.0488,12.0786,12.0488,12.0687,118697.0
2021-12-31 13:35:00,12.16,12.16,12.14,12.14,16728.0,12.0786,12.0786,12.0588,12.0588,16728.0
2021-12-31 13:40:00,12.15,12.15,12.14,12.15,8079.0,12.0687,12.0687,12.0588,12.0687,8079.0
2021-12-31 13:45:00,12.15,12.16,12.14,12.16,28195.0,12.0687,12.0786,12.0588,12.0786,28195.0
2021-12-31 13:50:00,12.16,12.17,12.15,12.16,37158.0,12.0786,12.0886,12.0687,12.0786,37158.0
2021-12-31 13:55:00,12.15,12.17,12.15,12.17,15187.0,12.0687,12.0886,12.0687,12.0886,15187.0
2021-12-31 14:00:00,12.17,12.17,12.16,12.17,15494.0,12.0886,12.0886,12.0786,12.0886,15494.0
2021-12-31 14:05:00,12.17,12.17,12.16,12.17,7070.0,12.0886,12.0886,12.0786,12.0886,7070.0
2021-12-31 14:10:00,12.16,12.18,12.15,12.16,92645.0,12.0786,12.0985,12.0687,12.0786,92645.0
2021-12-31 14:15:00,12.15,12.16,12.14,12.14,30325.0,12.0687,12.0786,12.0588,12.0588,30325.0
2021-12-31 14:20:00,12.14,12.16,12.14,12.16,66080.0,12.0588,12.0786,12.0588,12.0786,66080.0
2021-12-31 14:25:00,12.16,12.16,12.13,12.15,61810.0,12.0786,12.0786,12.0488,12.0687,61810.0
2021-12-31 14:30:00,12.15,12.15,12.14,12.15,10920.0,12.0687,12.0687,12.0588,12.0687,10920.0
2021-12-31 14:35:00,12.15,12.15,12.12,12.12,63935.0,12.0687,12.0687,12.0389,12.0389,63935.0
2021-12-31 14:40:00,12.12,12.13,12.11,12.13,157362.0,12.0389,12.0488,12.029,12.0488,157362.0
2021-12-31 14:45:00,12.13,12.15,12.12,12.13,55294.0,12.0488,12.0687,12.0389,12.0488,55294.0
2021-12-31 14:50:00,12.13,12.15,12.13,12.14,32589.0,12.0488,12.0687,12.0488,12.0588,32589.0
2021-12-31 14:55:00,12.14,12.15,12.14,12.15,9310.0,12.0588,12.0687,12.0588,12.0687,9310.0
2021-12-31 15:00:00,12.15,12.16,12.14,12.15,76001.0,12.0687,12.0786,12.0588,12.0687,76001.0
2021-12-31 15:05:00,12.16,12.17,12.15,12.16,61863.0,12.0786,12.0886,12.0687,12.0786,61863.0
2021-12-31 15:10:00,12.16,12.16,12.14,12.14,26024.0,12.0786,12.0786,12.0588,12.0588,26024.0
2021-12-31 15:15:00,12.14,12.17,12.14,12.16,91921.0,12.0588,12.0886,12.0588,12.0786,91921.0
2021-12-31 15:20:00,12.15,12.16,12.15,12.16,5238.0,12.0687,12.0786,12.0687,12.0786,5238.0
2021-12-31 15:25:00,12.16,12.17,12.15,12.16,75648.0,12.0786,12.0886,12.0687,12.0786,75648.0
2021-12-31 15:30:00,12.16,12.16,12.14,12.14,90327.0,12.0786,12.0786,12.0588,12.0588,90327.0
2021-12-31 15:35:00,12.15,12.15,12.14,12.15,167180.0,12.0687,12.0687,12.0588,12.0687,167180.0
2021-12-31 15:40:00,12.14,12.18,12.14,12.18,197498.0,12.0588,12.0985,12.0588,12.0985,197498.0
2021-12-31 15:45:00,12.18,12.19,12.17,12.17,170656.0,12.0985,12.1084,12.0886,12.0886,170656.0
2021-12-31 15:50:00,12.18,12.19,12.14,12.15,238430.0,12.0985,12.1084,12.0588,12.0687,238430.0
2021-12-31 15:55:00,12.15,12.16,12.14,12.15,309437.0,12.0687,12.0786,12.0588,12.0687,309437.0
2022-01-03 09:30:00,12.06,12.21,12.01,12.18,256576.0,11.9793,12.1283,11.9297,12.0985,256576.0
2022-01-03 09:35:00,12.18,12.22,12.16,12.21,211599.0,12.0985,12.1382,12.0786,12.1283,211599.0
2022-01-03 09:40:00,12.21,12.23,12.18,12.18,27184.0,12.1283,12.1482,12.0985,12.0985,27184.0
2022-01-03 09:45:00,12.19,12.19,12.13,12.15,63410.0,12.1084,12.1084,12.0488,12.0687,63410.0
2022-01-03 09:50:00,12.14,12.21,12.13,12.2,150883.0,12.0588,12.1283,12.0488,12.1184,150883.0
2022-01-03 09:55:00,12.2,12.22,12.17,12.18,185006.0,12.1184,12.1382,12.0886,12.0985,185006.0
2022-01-03 10:00:00,12.19,12.25,12.18,12.24,195441.0,12.1084,12.168,12.0985,12.1581,195441.0
2022-01-03 10:05:00,12.24,12.24,12.2,12.21,66426.0,12.1581,12.1581,12.1184,12.1283,66426.0
2022-01-03 10:10:00,12.21,12.25,12.2,12.22,96266.0,12.1283,12.168,12.1184,12.1382,96266.0
2022-01-03 10:15:00,12.21,12.21,12.17,12.19,63103.0,12.1283,12.1283,12.0886,12.1084,63103.0
2022-01-03 10:20:00,12.19,12.22,12.19,12.2,76354.0,12.1084,12.1382,12.1084,12.1184,76354.0
2022-01-03 10:25:00,12.21,12.23,12.2,12.21,50509.0,12.1283,12.1482,12.1184,12.1283,50509.0
2022-01-03 10:30:00,12.21,12.23,12.2,12.23,181804.0,12.1283,12.1482,12.1184,12.1482,181804.0
2022-01-03 10:35:00,12.23,12.28,12.22,12.28,232661.0,12.1482,12.1978,12.1382,12.1978,232661.0
2022-01-03 10:40:00,12.28,12.31,12.24,12.24,494359.0,12.1978,12.2276,12.1581,12.1581,494359.0
2022-01-03 10:45:00,12.24,12.24,12.2,12.21,75959.0,12.1581,12.1581,12.1184,12.1283,75959.0
2022-01-03 10:50:00,12.22,12.24,12.21,12.23,97533.0,12.1382,12.1581,12.1283,12.1482,97533.0
2022-01-03 10:55:00,12.22,12.23,12.19,12.21,97799.0,12.1382,12.1482,12.1084,12.1283,97799.0
2022-01-03 11:00:00,12.22,12.22,12.19,12.21,147425.0,12.1382,12.1382,12.1084,12.1283,147425.0
2022-01-03 11:05:00,12.21,12.21,12.17,12.17,259092.0,12.1283,12.1283,12.0886,12.0886,259092.0
2022-01-03 11:10:00,12.18,12.18,12.15,12.17,75629.0,12.0985,12.0985,12.0687,12.0886,75629.0
2022-01-03 11:15:00,12.16,12.17,12.16,12.16,19530.0,12.0786,12.0886,12.0786,12.0786,19530.0
2022-01-03 11:20:00,12.16,12.17,12.14,12.15,73428.0,12.0786,12.0886,12.0588,12.0687,73428.0
2022-01-03 11:25:00,12.14,12.14,12.11,12.11,83149.0,12.0588,12.0588,12.029,12.029,83149.0
2022-01-03 11:30:00,12.11,12.12,12.09,12.09,51070.0,12.029,12.0389,12.0091,12.0091,51070.0
2022-01-03 11:35:00,12.09,12.11,12.07,12.1,100972.0,12.0091,12.029,11.9892,12.019,100972.0
2022-01-03 11:40:00,12.11,12.13,12.1,12.12,49763.0,12.029,12.0488,12.019,12.0389,49763.0
2022-01-03 11:45:00,12.13,12.14,12.12,12.13,62285.0,12.0488,12.0588,12.0389,12.0488,62285.0
2022-01-03 11:50:00,12.13,12.14,12.11,12.12,72428.0,12.0488,12.0588,12.029,12.0389,72428.0
2022-01-03 11:55:00,12.12,12.16,12.12,12.14,87329.0,12.0389,12.0786,12.0389,12.0588,87329.0
2022-01-03 12:00:00,12.15,12.17,12.14,12.16,60849.0,12.0687,12.0886,12.0588,12.0786,60849.0
2022-01-03 12:05:00,12.16,12.19,12.15,12.17,83849.0,12.0786,12.1084,12.0687,12.0886,83849.0
2022-01-03 12:10:00,12.17,12.18,12.16,12.16,26461.0,12.0886,12.0985,12.0786,12.0786,26461.0
2022-01-03 12:15:00,12.16,12.16,12.14,12.14,27419.0,12.0786,12.0786,12.0588,12.0588,27419.0
2022-01-03 12:20:00,12.15,12.17,12.14,12.14,58570.0,12.0687,12.0886,12.0588,12.0588,58570.0
2022-01-03 12:25:00,12.14,12.15,12.14,12.14,11100.0,12.0588,12.0687,12.0588,12.0588,11100.0
2022-01-03 12:30:00,12.15,12.15,12.13,12.13,12281.0,12.0687,12.0687,12.0488,12.0488,12281.0
2022-01-03 12:35:00,12.13,12.15,12.12,12.13,48163.0,12.0488,12.0687,12.0389,12.0488,48163.0
2022-01-03 12:40:00,12.12,12.13,12.12,12.12,38571.0,12.0389,12.0488,12.0389,12.0389,38571.0
2022-01-03 12:45:00,12.12,12.14,12.1,12.1,55561.0,12.0389,12.0588,12.019,12.019,55561.0
2022-01-03 12:50:00,12.11,12.12,12.1,12.1,34385.0,12.029,12.0389,12.019,12.019,34385.0
2022-01-03 12:55:00,12.1,12.11,12.08,12.09,49964.0,12.019,12.029,11.9992,12.0091,49964.0
2022-01-03 13:00:00,12.09,12.1,12.08,12.09,42241.0,12.0091,12.019,11.9992,12.0091,42241.0
2022-01-03 13:05:00,12.1,12.11,12.09,12.1,77159.0,12.019,12.029,12.0091,12.019,77159.0
2022-01-03 13:10:00,12.1,12.11,12.09,12.11,33340.0,12.019,12.029,12.0091,12.029,33340.0
2022-01-03 13:15:00,12.1,12.11,12.1,12.11,41858.0,12.019,12.029,12.019,12.029,41858.0
2022-01-03 13:20:00,12.11,12.11,12.1,12.1,17456.0,12.029,12.029,12.019,12.019,17456.0
2022-01-03 13:25:00,12.11,12.11,12.1,12.11,13717.0,12.029,12.029,12.019,12.029,13717.0
2022-01-03 13:30:00,12.1,12.11,12.1,12.11,13793.0,12.019,12.029,12.019,12.029,13793.0
2022-01-03 13:35:00,12.11,12.12,12.09,12.1,85032.0,12.029,12.0389,12.0091,12.019,85032.0
2022-01-03 13:40:00,12.1,12.11,12.1,12.11,21571.0,12.019,12.029,12.019,12.029,21571.0
2022-01-03 13:45:00,12.1,12.11,12.1,12.1,15726.0,12.019,12.029,12.019,12.019,15726.0
2022-01-03 13:50:00,12.1,12.11,12.09,12.09,25825.0,12.019,12.029,12.0091,12.0091,25825.0
2022-01-03 13:55:00,12.09,12.1,12.09,12.09,14510.0,12.0091,12.019,12.0091,12.0091,14510.0
2022-01-03 14:00:00,12.09,12.1,12.08,12.1,37139.0,12.0091,12.019,11.9992,12.019,37139.0
2022-01-03 14:05:00,12.1,12.11,12.09,12.1,84183.0,12.019,12.029,12.0091,12.019,84183.0
2022-01-03 14:10:00,12.1,12.12,12.09,12.12,279669.0,12.019,12.0389,12.0091,12.0389,279669.0
2022-01-03 14:15:00,12.11,12.13,12.11,12.11,236349.0,12.029,12.0488,12.029,12.029,236349.0
2022-01-03 14:20:00,12.11,12.12,12.09,12.1,1112233.0,12.029,12.0389,12.0091,12.019,1112233.0
2022-01-03 14:25:00,12.1,12.15,12.1,12.14,106711.0,12.019,12.0687,12.019,12.0588,106711.0
2022-01-03 14:30:00,12.15,12.15,12.14,12.14,17344.0,12.0687,12.0687,12.0588,12.0588,17344.0
2022-01-03 14:35:00,12.14,12.15,12.13,12.14,42379.0,12.0588,12.0687,12.0488,12.0588,42379.0
2022-01-03 14:40:00,12.15,12.19,12.14,12.18,83702.0,12.0687,12.1084,12.0588,12.0985,83702.0
2022-01-03 14:45:00,12.18,12.2,12.18,12.2,185154.0,12.0985,12.1184,12.0985,12.1184,185154.0
2022-01-03 14:50:00,12.2,12.2,12.19,12.19,49226.0,12.1184,12.1184,12.1084,12.1084,49226.0
2022-01-03 14:55:00,12.2,12.2,12.18,12.19,42950.0,12.1184,12.1184,12.0985,12.1084,42950.0
2022-01-03 15:00:00,12.19,12.2,12.17,12.19,79681.0,12.1084,12.1184,12.0886,12.1084,79681.0
2022-01-03 15:05:00,12.19,12.19,12.18,12.19,31616.0,12.1084,12.1084,12.0985,12.1084,31616.0
2022-01-03 15:10:00,12.19,12.19,12.18,12.18,9588.0,12.1084,12.1084,12.0985,12.0985,9588.0
2022-01-03 15:15:00,12.18,12.2,12.18,12.18,99773.0,12.0985,12.1184,12.0985,12.0985,99773.0
2022-01-03 15:20:00,12.19,12.2,12.18,12.19,64886.0,12.1084,12.1184,12.0985,12.1084,64886.0
2022-01-03 15:25:00,12.19,12.21,12.19,12.2,109522.0,12.1084,12.1283,12.1084,12.1184,109522.0
2022-01-03 15:30:00,12.21,12.21,12.19,12.19,66068.0,12.1283,12.1283,12.1084,12.1084,66068.0
2022-01-03 15:35:00,12.19,12.2,12.18,12.18,88388.0,12.1084,12.1184,12.0985,12.0985,88388.0
2022-01-03 15:40:00,12.19,12.19,12.17,12.18,75796.0,12.1084,12.1084,12.0886,12.0985,75796.0
2022-01-03 15:45:00,12.17,12.19,12.17,12.18,131770.0,12.0886,12.1084,12.0886,12.0985,131770.0
2022-01-03 15:50:00,12.18,12.19,12.16,12.18,266062.0,12.0985,12.1084,12.0786,12.0985,266062.0
2022-01-03 15:55:00,12.18,12.22,12.16,12.21,476639.0,12.0985,12.1382,12.0786,12.1283,476639.0
2022-01-04 09:30:00,12.3,12.43,12.26,12.37,258027.0,12.2177,12.3468,12.178,12.2872,258027.0
2022-01-04 09:35:00,12.37,12.4,12.25,12.26,719849.0,12.2872,12.317,12.168,12.178,719849.0
2022-01-04 09:40:00,12.26,12.38,12.25,12.29,218492.0,12.178,12.2972,12.168,12.2078,218492.0
2022-01-04 09:45:00,12.29,12.31,12.28,12.3,85352.0,12.2078,12.2276,12.1978,12.2177,85352.0
2022-01-04 09:50:00,12.3,12.31,12.24,12.25,334097.0,12.2177,12.2276,12.1581,12.168,334097.0
2022-01-04 09:55:00,12.25,12.25,12.19,12.21,80863.0,12.168,12.168,12.1084,12.1283,80863.0
2022-01-04 10:00:00,12.21,12.26,12.21,12.24,159316.0,12.1283,12.178,12.1283,12.1581,159316.0
2022-01-04 10:05:00,12.24,12.28,12.22,12.27,103670.0,12.1581,12.1978,12.1382,12.1879,103670.0
2022-01-04 10:10:00,12.26,12.29,12.26,12.28,101355.0,12.178,12.2078,12.178,12.1978,101355.0
2022-01-04 10:15:00,12.28,12.31,12.26,12.3,139762.0,12.1978,12.2276,12.178,12.2177,139762.0
2022-01-04 10:20:00,12.31,12.32,12.29,12.31,98179.0,12.2276,12.2376,12.2078,12.2276,98179.0
2022-01-04 10:25:00,12.31,12.33,12.27,12.3,108196.0,12.2276,12.2475,12.1879,12.2177,108196.0
2022-01-04 10:30:00,12.3,12.32,12.28,12.31,140471.0,12.2177,12.2376,12.1978,12.2276,140471.0
2022-01-04 10:35:00,12.32,12.34,12.31,12.34,75064.0,12.2376,12.2574,12.2276,12.2574,75064.0
2022-01-04 10:40:00,12.34,12.36,12.32,12.35,121778.0,12.2574,12.2773,12.2376,12.2674,121778.0
2022-01-04 10:45:00,12.35,12.38,12.34,12.38,92724.0,12.2674,12.2972,12.2574,12.2972,92724.0
2022-01-04 10:50:00,12.38,12.4,12.37,12.38,79729.0,12.2972,12.317,12.2872,12.2972,79729.0
2022-01-04 10:55:00,12.38,12.41,12.36,12.37,143633.0,12.2972,12.327,12.2773,12.2872,143633.0
2022-01-04 11:00:00,12.37,12.38,12.36,12.37,67253.0,12.2872,12.2972,12.2773,12.2872,67253.0
2022-01-04 11:05:00,12.37,12.42,12.37,12.41,147941.0,12.2872,12.3369,12.2872,12.327,147941.0
2022-01-04 11:10:00,12.42,12.42,12.39,12.4,65361.0,12.3369,12.3369,12.3071,12.317,65361.0
2022-01-04 11:15:00,12.4,12.41,12.39,12.4,82799.0,12.317,12.327,12.3071,12.317,82799.0
2022-01-04 11:20:00,12.4,12.4,12.39,12.4,80081.0,12.317,12.317,12.3071,12.317,80081.0
2022-01-04 11:25:00,12.39,12.42,12.38,12.41,126329.0,12.3071,12.3369,12.2972,12.327,126329.0
2022-01-04 11:30:00,12.41,12.44,12.39,12.43,508773.0,12.327,12.3568,12.3071,12.3468,508773.0
2022-01-04 11:35:00,12.43,12.46,12.42,12.45,1242711.0,12.3468,12.3766,12.3369,12.3667,1242711.0
2022-01-04 11:40:00,12.45,12.5,12.44,12.49,293621.0,12.3667,12.4164,12.3568,12.4064,293621.0
2022-01-04 11:45:00,12.48,12.49,12.46,12.48,80566.0,12.3965,12.4064,12.3766,12.3965,80566.0
2022-01-04 11:50:00,12.48,12.51,12.47,12.47,238256.0,12.3965,12.4263,12.3866,12.3866,238256.0
2022-01-04 11:55:00,12.48,12.49,12.46,12.49,116337.0,12.3965,12.4064,12.3766,12.4064,116337.0
2022-01-04 12:00:00,12.49,12.5,12.46,12.49,83726.0,12.4064,12.4164,12.3766,12.4064,83726.0
2022-01-04 12:05:00,12.49,12.51,12.47,12.48,83280.0,12.4064,12.4263,12.3866,12.3965,83280.0
2022-01-04 12:10:00,12.48,12.48,12.45,12.46,78760.0,12.3965,12.3965,12.3667,12.3766,78760.0
2022-01-04 12:15:00,12.46,12.47,12.43,12.44,74485.0,12.3766,12.3866,12.3468,12.3568,74485.0
2022-01-04 12:20:00,12.45,12.45,12.42,12.44,63604.0,12.3667,12.3667,12.3369,12.3568,63604.0
2022-01-04 12:25:00,12.44,12.45,12.43,12.44,80126.0,12.3568,12.3667,12.3468,12.3568,80126.0
2022-01-04 12:30:00,12.44,12.45,12.42,12.45,79045.0,12.3568,12.3667,12.3369,12.3667,79045.0
2022-01-04 12:35:00,12.45,12.48,12.44,12.46,153801.0,12.3667,12.3965,12.3568,12.3766,153801.0
2022-01-04 12:40:00,12.46,12.47,12.45,12.47,51546.0,12.3766,12.3866,12.3667,12.3866,51546.0
2022-01-04 12:45:00,12.47,12.49,12.45,12.49,125112.0,12.3866,12.4064,12.3667,12.4064,125112.0
2022-01-04 12:50:00,12.49,12.51,12.47,12.5,161653.0,12.4064,12.4263,12.3866,12.4164,161653.0
2022-01-04 12:55:00,12.5,12.5,12.48,12.5,117281.0,12.4164,12.4164,12.3965,12.4164,117281.0
2022-01-04 13:00:00,12.5,12.5,12.47,12.49,83900.0,12.4164,12.4164,12.3866,12.4064,83900.0
2022-01-04 13:05:00,12.49,12.5,12.47,12.5,86164.0,12.4064,12.4164,12.3866,12.4164,86164.0
2022-01-04 13:10:00,12.5,12.52,12.49,12.5,111431.0,12.4164,12.4362,12.4064,12.4164,111431.0
2022-01-04 13:15:00,12.5,12.51,12.47,12.49,325095.0,12.4164,12.4263,12.3866,12.4064,325095.0
2022-01-04 13:20:00,12.5,12.5,12.46,12.5,287465.0,12.4164,12.4164,12.3766,12.4164,287465.0
2022-01-04 13:25:00,12.49,12.5,12.47,12.48,1150356.0,12.4064,12.4164,12.3866,12.3965,1150356.0
2022-01-04 13:30:00,12.48,12.49,12.46,12.47,109927.0,12.3965,12.4064,12.3766,12.3866,109927.0
2022-01-04 13:35:00,12.48,12.48,12.44,12.46,163445.0,12.3965,12.3965,12.3568,12.3766,163445.0
2022-01-04 13:40:00,12.46,12.47,12.45,12.46,55391.0,12.3766,12.3866,12.3667,12.3766,55391.0
2022-01-04 13:45:00,12.46,12.47,12.45,12.46,31342.0,12.3766,12.3866,12.3667,12.3766,31342.0
2022-01-04 13:50:00,12.46,12.47,12.44,12.46,133678.0,12.3766,12.3866,12.3568,12.3766,133678.0
2022-01-04 13:55:00,12.46,12.47,12.43,12.44,121891.0,12.3766,12.3866,12.3468,12.3568,121891.0
2022-01-04 14:00:00,12.45,12.46,12.43,12.45,139061.0,12.3667,12.3766,12.3468,12.3667,139061.0
2022-01-04 14:05:00,12.45,12.46,12.43,12.44,86215.0,12.3667,12.3766,12.3468,12.3568,86215.0
2022-01-04 14:10:00,12.44,12.46,12.43,12.45,130457.0,12.3568,12.3766,12.3468,12.3667,130457.0
2022-01-04 14:15:00,12.45,12.47,12.44,12.45,148343.0,12.3667,12.3866,12.3568,12.3667,148343.0
2022-01-04 14:20:00,12.45,12.45,12.44,12.45,23241.0,12.3667,12.3667,12.3568,12.3667,23241.0
2022-01-04 14:25:00,12.45,12.47,12.44,12.46,182662.0,12.3667,12.3866,12.3568,12.3766,182662.0
2022-01-04 14:30:00,12.46,12.47,12.45,12.46,63316.0,12.3766,12.3866,12.3667,12.3766,63316.0
2022-01-04 14:35:00,12.46,12.47,12.46,12.46,23009.0,12.3766,12.3866,12.3766,12.3766,23009.0
2022-01-04 14:40:00,12.46,12.48,12.46,12.48,41827.0,12.3766,12.3965,12.3766,12.3965,41827.0
2022-01-04 14:45:00,12.48,12.5,12.47,12.5,300538.0,12.3965,12.4164,12.3866,12.4164,300538.0
2022-01-04 14:50:00,12.5,12.5,12.48,12.49,503543.0,12.4164,12.4164,12.3965,12.4064,503543.0
2022-01-04 14:55:00,12.48,12.48,12.46,12.48,74473.0,12.3965,12.3965,12.3766,12.3965,74473.0
2022-01-04 15:00:00,12.47,12.49,12.47,12.49,45015.0,12.3866,12.4064,12.3866,12.4064,45015.0
2022-01-04 15:05:00,12.49,12.51,12.48,12.5,120910.0,12.4064,12.4263,12.3965,12.4164,120910.0
2022-01-04 15:10:00,12.5,12.52,12.49,12.51,79909.0,12.4164,12.4362,12.4064,12.4263,79909.0
2022-01-04 15:15:00,12.51,12.52,12.49,12.51,279222.0,12.4263,12.4362,12.4064,12.4263,279222.0
2022-01-04 15:20:00,12.51,12.51,12.49,12.5,114531.0,12.4263,12.4263,12.4064,12.4164,114531.0
2022-01-04 15:25:00,12.5,12.5,12.48,12.49,46204.0,12.4164,12.4164,12.3965,12.4064,46204.0
2022-01-04 15:30:00,12.49,12.49,12.46,12.47,122668.0,12.4064,12.4064,12.3766,12.3866,122668.0
2022-01-04 15:35:00,12.48,12.48,12.44,12.46,287744.0,12.3965,12.3965,12.3568,12.3766,287744.0
2022-01-04 15:40:00,12.46,12.49,12.45,12.48,200087.0,12.3766,12.4064,12.3667,12.3965,200087.0
2022-01-04 15:45:00,12.47,12.48,12.46,12.48,206355.0,12.3866,12.3965,12.3766,12.3965,206355.0
2022-01-04 15:50:00,12.48,12.51,12.47,12.48,521800.0,12.3965,12.4263,12.3866,12.3965,521800.0
2022-01-04 15:55:00,12.48,12.48,12.44,12.45,1878482.0,12.3965,12.3965,12.3568,12.3667,1878482.0
2022-01-05 09:30:00,12.36,12.43,12.34,12.37,255686.0,12.2773,12.3468,12.2574,12.2872,255686.0
2022-01-05 09:35:00,12.37,12.38,12.33,12.38,120158.0,12.2872,12.2972,12.2475,12.2972,120158.0
2022-01-05 09:40:00,12.38,12.41,12.35,12.35,88912.0,12.2972,12.327,12.2674,12.2674,88912.0
2022-01-05 09:45:00,12.36,12.39,12.32,12.33,100833.0,12.2773,12.3071,12.2376,12.2475,100833.0
2022-01-05 09:50:00,12.32,12.34,12.25,12.26,185977.0,12.2376,12.2574,12.168,12.178,185977.0
2022-01-05 09:55:00,12.25,12.29,12.25,12.26,104005.0,12.168,12.2078,12.168,12.178,104005.0
2022-01-05 10:00:00,12.26,12.27,12.16,12.16,201734.0,12.178,12.1879,12.0786,12.0786,201734.0
2022-01-05 10:05:00,12.17,12.17,12.13,12.17,177318.0,12.0886,12.0886,12.0488,12.0886,177318.0
2022-01-05 10:10:00,12.17,12.17,12.08,12.1,195035.0,12.0886,12.0886,11.9992,12.019,195035.0
2022-01-05 10:15:00,12.1,12.12,12.09,12.1,111401.0,12.019,12.0389,12.0091,12.019,111401.0
2022-01-05 10:20:00,12.1,12.13,12.08,12.13,137190.0,12.019,12.0488,11.9992,12.0488,137190.0
2022-01-05 10:25:00,12.13,12.16,12.12,12.13,290525.0,12.0488,12.0786,12.0389,12.0488,290525.0
2022-01-05 10:30:00,12.12,12.13,12.09,12.09,125974.0,12.0389,12.0488,12.0091,12.0091,125974.0
2022-01-05 10:35:00,12.1,12.12,12.07,12.12,117934.0,12.019,12.0389,11.9892,12.0389,117934.0
2022-01-05 10:40:00,12.11,12.12,12.06,12.07,144663.0,12.029,12.0389,11.9793,11.9892,144663.0
2022-01-05 10:45:00,12.08,12.08,12.05,12.05,151521.0,11.9992,11.9992,11.9694,11.9694,151521.0
2022-01-05 10:50:00,12.05,12.06,12.03,12.04,169693.0,11.9694,11.9793,11.9495,11.9594,169693.0
2022-01-05 10:55:00,12.04,12.06,11.99,12.0,214866.0,11.9594,11.9793,11.9098,11.9197,214866.0
2022-01-05 11:00:00,11.99,12.04,11.98,12.04,226408.0,11.9098,11.9594,11.8999,11.9594,226408.0
2022-01-05 11:05:00,12.03,12.08,12.01,12.04,438775.0,11.9495,11.9992,11.9297,11.9594,438775.0
2022-01-05 11:10:00,12.04,12.07,12.03,12.07,184749.0,11.9594,11.9892,11.9495,11.9892,184749.0
2022-01-05 11:15:00,12.08,12.1,12.06,12.1,131438.0,11.9992,12.019,11.9793,12.019,131438.0
2022-01-05 11:20:00,12.1,12.11,12.07,12.11,227815.0,12.019,12.029,11.9892,12.029,227815.0
2022-01-05 11:25:00,12.11,12.14,12.1,12.11,95562.0,12.029,12.0588,12.019,12.029,95562.0
2022-01-05 11:30:00,12.11,12.11,12.08,12.09,105199.0,12.029,12.029,11.9992,12.0091,105199.0
2022-01-05 11:35:00,12.1,12.12,12.09,12.12,156227.0,12.019,12.0389,12.0091,12.0389,156227.0
2022-01-05 11:40:00,12.12,12.12,12.08,12.09,49883.0,12.0389,12.0389,11.9992,12.0091,49883.0
2022-01-05 11:45:00,12.09,12.14,12.08,12.13,555049.0,12.0091,12.0588,11.9992,12.0488,555049.0
2022-01-05 11:50:00,12.14,12.15,12.11,12.12,147907.0,12.0588,12.0687,12.029,12.0389,147907.0
2022-01-05 11:55:00,12.13,12.16,12.12,12.15,89424.0,12.0488,12.0786,12.0389,12.0687,89424.0
2022-01-05 12:00:00,12.15,12.17,12.14,12.16,136512.0,12.0687,12.0886,12.0588,12.0786,136512.0
2022-01-05 12:05:00,12.16,12.2,12.15,12.19,124891.0,12.0786,12.1184,12.0687,12.1084,124891.0
2022-01-05 12:10:00,12.2,12.2,12.16,12.2,150426.0,12.1184,12.1184,12.0786,12.1184,150426.0
2022-01-05 12:15:00,12.19,12.2,12.17,12.19,54041.0,12.1084,12.1184,12.0886,12.1084,54041.0
2022-01-05 12:20:00,12.19,12.22,12.18,12.2,147531.0,12.1084,12.1382,12.0985,12.1184,147531.0
2022-01-05 12:25:00,12.2,12.21,12.18,12.21,40567.0,12.1184,12.1283,12.0985,12.1283,40567.0
2022-01-05 12:30:00,12.21,12.24,12.2,12.22,159152.0,12.1283,12.1581,12.1184,12.1382,159152.0
2022-01-05 12:35:00,12.23,12.24,12.21,12.21,83735.0,12.1482,12.1581,12.1283,12.1283,83735.0
2022-01-05 12:40:00,12.21,12.24,12.21,12.24,109754.0,12.1283,12.1581,12.1283,12.1581,109754.0
2022-01-05 12:45:00,12.24,12.24,12.21,12.22,59874.0,12.1581,12.1581,12.1283,12.1382,59874.0
2022-01-05 12:50:00,12.21,12.23,12.19,12.19,138015.0,12.1283,12.1482,12.1084,12.1084,138015.0
2022-01-05 12:55:00,12.19,12.2,12.18,12.19,54765.0,12.1084,12.1184,12.0985,12.1084,54765.0
2022-01-05 13:00:00,12.19,12.19,12.15,12.17,78409.0,12.1084,12.1084,12.0687,12.0886,78409.0
2022-01-05 13:05:00,12.17,12.17,12.14,12.15,59296.0,12.0886,12.0886,12.0588,12.0687,59296.0
2022-01-05 13:10:00,12.15,12.16,12.13,12.16,105578.0,12.0687,12.0786,12.0488,12.0786,105578.0
2022-01-05 13:15:00,12.16,12.18,12.15,12.17,66823.0,12.0786,12.0985,12.0687,12.0886,66823.0
2022-01-05 13:20:00,12.17,12.17,12.13,12.14,44624.0,12.0886,12.0886,12.0488,12.0588,44624.0
2022-01-05 13:25:00,12.15,12.15,12.13,12.13,39283.0,12.0687,12.0687,12.0488,12.0488,39283.0
2022-01-05 13:30:00,12.13,12.15,12.12,12.14,59704.0,12.0488,12.0687,12.0389,12.0588,59704.0
2022-01-05 13:35:00,12.14,12.15,12.13,12.15,71802.0,12.0588,12.0687,12.0488,12.0687,71802.0
2022-01-05 13:40:00,12.15,12.16,12.14,12.15,83421.0,12.0687,12.0786,12.0588,12.0687,83421.0
2022-01-05 13:45:00,12.14,12.15,12.13,12.13,42949.0,12.0588,12.0687,12.0488,12.0488,42949.0
2022-01-05 13:50:00,12.13,12.15,12.13,12.13,41358.0,12.0488,12.0687,12.0488,12.0488,41358.0
2022-01-05 13:55:00,12.13,12.15,12.12,12.13,62526.0,12.0488,12.0687,12.0389,12.0488,62526.0
2022-01-05 14:00:00,12.13,12.14,12.09,12.1,115736.0,12.0488,12.0588,12.0091,12.019,115736.0
2022-01-05 14:05:00,12.1,12.1,12.07,12.08,69678.0,12.019,12.019,11.9892,11.9992,69678.0
2022-01-05 14:10:00,12.07,12.08,12.02,12.03,167550.0,11.9892,11.9992,11.9396,11.9495,167550.0
2022-01-05 14:15:00,12.03,12.05,11.99,11.99,121390.0,11.9495,11.9694,11.9098,11.9098,121390.0
2022-01-05 14:20:00,12.0,12.03,11.99,12.01,99857.0,11.9197,11.9495,11.9098,11.9297,99857.0
2022-01-05 14:25:00,12.01,12.03,12.0,12.03,91422.0,11.9297,11.9495,11.9197,11.9495,91422.0
2022-01-05 14:30:00,12.02,12.04,11.98,12.0,148115.0,11.9396,11.9594,11.8999,11.9197,148115.0
2022-01-05 14:35:00,12.0,12.01,11.98,12.01,159339.0,11.9197,11.9297,11.8999,11.9297,159339.0
2022-01-05 14:40:00,12.01,12.02,11.95,11.96,192311.0,11.9297,11.9396,11.8701,11.88,192311.0
2022-01-05 14:45:00,11.95,11.98,11.94,11.98,98952.0,11.8701,11.8999,11.8601,11.8999,98952.0
2022-01-05 14:50:00,11.98,11.98,11.94,11.95,213968.0,11.8999,11.8999,11.8601,11.8701,213968.0
2022-01-05 14:55:00,11.96,11.99,11.95,11.99,159543.0,11.88,11.9098,11.8701,11.9098,159543.0
2022-01-05 15:00:00,11.98,11.99,11.95,11.96,177096.0,11.8999,11.9098,11.8701,11.88,177096.0
2022-01-05 15:05:00,11.96,11.97,11.94,11.96,226308.0,11.88,11.8899,11.8601,11.88,226308.0
2022-01-05 15:10:00,11.97,11.99,11.95,11.96,248668.0,11.8899,11.9098,11.8701,11.88,248668.0
2022-01-05 15:15:00,11.95,11.96,11.93,11.96,193723.0,11.8701,11.88,11.8502,11.88,193723.0
2022-01-05 15:20:00,11.96,11.97,11.94,11.94,255203.0,11.88,11.8899,11.8601,11.8601,255203.0
2022-01-05 15:25:00,11.95,11.95,11.9,11.91,198401.0,11.8701,11.8701,11.8204,11.8303,198401.0
2022-01-05 15:30:00,11.91,11.92,11.87,11.88,458736.0,11.8303,11.8403,11.7906,11.8005,458736.0
2022-01-05 15:35:00,11.89,11.92,11.88,11.89,233950.0,11.8105,11.8403,11.8005,11.8105,233950.0
2022-01-05 15:40:00,11.89,11.91,11.88,11.9,156055.0,11.8105,11.8303,11.8005,11.8204,156055.0
2022-01-05 15:45:00,11.9,11.91,11.87,11.9,352317.0,11.8204,11.8303,11.7906,11.8204,352317.0
2022-01-05 15:50:00,11.9,11.94,11.89,11.93,428462.0,11.8204,11.8601,11.8105,11.8502,428462.0
2022-01-05 15:55:00,11.93,11.93,11.86,11.87,1437373.0,11.8502,11.8502,11.7807,11.7906,1437373.0
2022-01-06 09:30:00,11.84,11.92,11.67,11.77,482592.0,11.7608,11.8403,11.5919,11.6913,482592.0
2022-01-06 09:35:00,11.77,11.8,11.74,11.79,1254356.0,11.6913,11.7211,11.6615,11.7111,1254356.0
2022-01-06 09:40:00,11.79,11.85,11.77,11.79,389196.0,11.7111,11.7707,11.6913,11.7111,389196.0
2022-01-06 09:45:00,11.79,11.83,11.74,11.76,303632.0,11.7111,11.7509,11.6615,11.6813,303632.0
2022-01-06 09:50:00,11.76,11.78,11.72,11.72,165017.0,11.6813,11.7012,11.6416,11.6416,165017.0
2022-01-06 09:55:00,11.73,11.74,11.68,11.69,152890.0,11.6515,11.6615,11.6019,11.6118,152890.0
2022-01-06 10:00:00,11.69,11.76,11.68,11.74,175607.0,11.6118,11.6813,11.6019,11.6615,175607.0
2022-01-06 10:05:00,11.73,11.74,11.7,11.71,112112.0,11.6515,11.6615,11.6217,11.6317,112112.0
2022-01-06 10:10:00,11.71,11.74,11.7,11.72,130816.0,11.6317,11.6615,11.6217,11.6416,130816.0
2022-01-06 10:15:00,11.72,11.73,11.67,11.68,70503.0,11.6416,11.6515,11.5919,11.6019,70503.0
2022-01-06 10:20:00,11.68,11.68,11.64,11.66,149447.0,11.6019,11.6019,11.5621,11.582,149447.0
2022-01-06 10:25:00,11.66,11.71,11.65,11.71,114719.0,11.582,11.6317,11.5721,11.6317,114719.0
2022-01-06 10:30:00,11.7,11.78,11.7,11.77,108296.0,11.6217,11.7012,11.6217,11.6913,108296.0
2022-01-06 10:35:00,11.78,11.78,11.76,11.77,70962.0,11.7012,11.7012,11.6813,11.6913,70962.0
2022-01-06 10:40:00,11.77,11.8,11.77,11.78,81122.0,11.6913,11.7211,11.6913,11.7012,81122.0
2022-01-06 10:45:00,11.78,11.86,11.78,11.86,179076.0,11.7012,11.7807,11.7012,11.7807,179076.0
2022-01-06 10:50:00,11.85,11.91,11.85,11.88,269799.0,11.7707,11.8303,11.7707,11.8005,269799.0
2022-01-06 10:55:00,11.88,11.9,11.82,11.82,126349.0,11.8005,11.8204,11.7409,11.7409,126349.0
2022-01-06 11:00:00,11.83,11.84,11.79,11.8,165893.0,11.7509,11.7608,11.7111,11.7211,165893.0
2022-01-06 11:05:00,11.8,11.84,11.8,11.83,78866.0,11.7211,11.7608,11.7211,11.7509,78866.0
2022-01-06 11:10:00,11.83,11.83,11.78,11.78,81886.0,11.7509,11.7509,11.7012,11.7012,81886.0
2022-01-06 11:15:00,11.79,11.82,11.78,11.79,87316.0,11.7111,11.7409,11.7012,11.7111,87316.0
2022-01-06 11:20:00,11.79,11.8,11.78,11.78,34464.0,11.7111,11.7211,11.7012,11.7012,34464.0
2022-01-06 11:25:00,11.78,11.79,11.75,11.75,122297.0,11.7012,11.7111,11.6714,11.6714,122297.0
2022-01-06 11:30:00,11.75,11.79,11.75,11.78,72926.0,11.6714,11.7111,11.6714,11.7012,72926.0
2022-01-06 11:35:00,11.79,11.8,11.77,11.78,81673.0,11.7111,11.7211,11.6913,11.7012,81673.0
2022-01-06 11:40:00,11.79,11.8,11.77,11.78,76209.0,11.7111,11.7211,11.6913,11.7012,76209.0
2022-01-06 11:45:00,11.78,11.8,11.76,11.79,93930.0,11.7012,11.7211,11.6813,11.7111,93930.0
2022-01-06 11:50:00,11.8,11.82,11.79,11.82,181159.0,11.7211,11.7409,11.7111,11.7409,181159.0
2022-01-06 11:55:00,11.82,11.82,11.8,11.8,76966.0,11.7409,11.7409,11.7211,11.7211,76966.0
2022-01-06 12:00:00,11.8,11.81,11.79,11.8,81828.0,11.7211,11.731,11.7111,11.7211,81828.0
2022-01-06 12:05:00,11.8,11.81,11.79,11.8,42722.0,11.7211,11.731,11.7111,11.7211,42722.0
2022-01-06 12:10:00,11.81,11.81,11.8,11.8,20090.0,11.731,11.731,11.7211,11.7211,20090.0
2022-01-06 12:15:00,11.8,11.8,11.78,11.78,67048.0,11.7211,11.7211,11.7012,11.7012,67048.0
2022-01-06 12:20:00,11.78,11.79,11.78,11.78,25229.0,11.7012,11.7111,11.7012,11.7012,25229.0
2022-01-06 12:25:00,11.78,11.79,11.77,11.79,79612.0,11.7012,11.7111,11.6913,11.7111,79612.0
2022-01-06 12:30:00,11.79,11.8,11.78,11.79,43637.0,11.7111,11.7211,11.7012,11.7111,43637.0
2022-01-06 12:35:00,11.78,11.8,11.78,11.79,61404.0,11.7012,11.7211,11.7012,11.7111,61404.0
2022-01-06 12:40:00,11.79,11.8,11.79,11.79,38339.0,11.7111,11.7211,11.7111,11.7111,38339.0
2022-01-06 12:45:00,11.79,11.8,11.77,11.77,41092.0,11.7111,11.7211,11.6913,11.6913,41092.0
2022-01-06 12:50:00,11.77,11.78,11.76,11.78,77278.0,11.6913,11.7012,11.6813,11.7012,77278.0
2022-01-06 12:55:00,11.77,11.78,11.75,11.75,56154.0,11.6913,11.7012,11.6714,11.6714,56154.0
2022-01-06 13:00:00,11.75,11.76,11.74,11.76,38355.0,11.6714,11.6813,11.6615,11.6813,38355.0
2022-01-06 13:05:00,11.75,11.76,11.73,11.73,43627.0,11.6714,11.6813,11.6515,11.6515,43627.0
2022-01-06 13:10:00,11.73,11.74,11.72,11.72,34319.0,11.6515,11.6615,11.6416,11.6416,34319.0
2022-01-06 13:15:00,11.73,11.74,11.71,11.74,66228.0,11.6515,11.6615,11.6317,11.6615,66228.0
2022-01-06 13:20:00,11.74,11.74,11.72,11.72,45775.0,11.6615,11.6615,11.6416,11.6416,45775.0
2022-01-06 13:25:00,11.73,11.74,11.71,11.71,59134.0,11.6515,11.6615,11.6317,11.6317,59134.0
2022-01-06 13:30:00,11.71,11.72,11.69,11.71,130558.0,11.6317,11.6416,11.6118,11.6317,130558.0
2022-01-06 13:35:00,11.71,11.72,11.7,11.71,66489.0,11.6317,11.6416,11.6217,11.6317,66489.0
2022-01-06 13:40:00,11.71,11.72,11.7,11.71,49373.0,11.6317,11.6416,11.6217,11.6317,49373.0
2022-01-06 13:45:00,11.71,11.72,11.7,11.71,45238.0,11.6317,11.6416,11.6217,11.6317,45238.0
2022-01-06 13:50:00,11.71,11.71,11.68,11.69,39389.0,11.6317,11.6317,11.6019,11.6118,39389.0
2022-01-06 13:55:00,11.68,11.71,11.68,11.71,70928.0,11.6019,11.6317,11.6019,11.6317,70928.0
2022-01-06 14:00:00,11.71,11.71,11.69,11.69,35011.0,11.6317,11.6317,11.6118,11.6118,35011.0
2022-01-06 14:05:00,11.69,11.7,11.68,11.7,47736.0,11.6118,11.6217,11.6019,11.6217,47736.0
2022-01-06 14:10:00,11.7,11.71,11.68,11.68,51980.0,11.6217,11.6317,11.6019,11.6019,51980.0
2022-01-06 14:15:00,11.68,11.69,11.66,11.67,62555.0,11.6019,11.6118,11.582,11.5919,62555.0
2022-01-06 14:20:00,11.67,11.69,11.66,11.68,59324.0,11.5919,11.6118,11.582,11.6019,59324.0
2022-01-06 14:25:00,11.68,11.69,11.68,11.69,51851.0,11.6019,11.6118,11.6019,11.6118,51851.0
2022-01-06 14:30:00,11.69,11.7,11.68,11.7,28012.0,11.6118,11.6217,11.6019,11.6217,28012.0
2022-01-06 14:35:00,11.7,11.76,11.69,11.75,394472.0,11.6217,11.6813,11.6118,11.6714,394472.0
2022-01-06 14:40:00,11.75,11.76,11.74,11.74,57335.0,11.6714,11.6813,11.6615,11.6615,57335.0
2022-01-06 14:45:00,11.74,11.76,11.74,11.75,45778.0,11.6615,11.6813,11.6615,11.6714,45778.0
2022-01-06 14:50:00,11.75,11.88,11.74,11.82,545072.0,11.6714,11.8005,11.6615,11.7409,545072.0
2022-01-06 14:55:00,11.82,11.84,11.79,11.8,128204.0,11.7409,11.7608,11.7111,11.7211,128204.0
2022-01-06 15:00:00,11.8,11.83,11.78,11.83,217330.0,11.7211,11.7509,11.7012,11.7509,217330.0
2022-01-06 15:05:00,11.83,11.84,11.8,11.83,216198.0,11.7509,11.7608,11.7211,11.7509,216198.0
2022-01-06 15:10:00,11.83,11.84,11.81,11.83,183596.0,11.7509,11.7608,11.731,11.7509,183596.0
2022-01-06 15:15:00,11.83,11.85,11.81,11.85,140730.0,11.7509,11.7707,11.731,11.7707,140730.0
2022-01-06 15:20:00,11.85,11.86,11.84,11.85,102179.0,11.7707,11.7807,11.7608,11.7707,102179.0
2022-01-06 15:25:00,11.85,11.88,11.84,11.88,164650.0,11.7707,11.8005,11.7608,11.8005,164650.0
2022-01-06 15:30:00,11.87,11.88,11.84,11.85,180180.0,11.7906,11.8005,11.7608,11.7707,180180.0
2022-01-06 15:35:00,11.85,11.87,11.84,11.87,148049.0,11.7707,11.7906,11.7608,11.7906,148049.0
2022-01-06 15:40:00,11.87,11.87,11.84,11.84,186548.0,11.7906,11.7906,11.7608,11.7608,186548.0
2022-01-06 15:45:00,11.84,11.84,11.82,11.83,340424.0,11.7608,11.7608,11.7409,11.7509,340424.0
2022-01-06 15:50:00,11.82,11.84,11.81,11.83,311649.0,11.7409,11.7608,11.731,11.7509,311649.0
2022-01-06 15:55:00,11.83,11.86,11.82,11.82,816857.0,11.7509,11.7807,11.7409,11.7409,816857.0
2022-01-07 09:30:00,11.8,11.91,11.77,11.88,169558.0,11.7211,11.8303,11.6913,11.8005,169558.0
2022-01-07 09:35:00,11.88,11.9,11.82,11.83,46581.0,11.8005,11.8204,11.7409,11.7509,46581.0
2022-01-07 09:40:00,11.84,11.84,11.76,11.79,143335.0,11.7608,11.7608,11.6813,11.7111,143335.0
2022-01-07 09:45:00,11.79,11.79,11.75,11.78,82763.0,11.7111,11.7111,11.6714,11.7012,82763.0
2022-01-07 09:50:00,11.77,11.8,11.77,11.79,67136.0,11.6913,11.7211,11.6913,11.7111,67136.0
2022-01-07 09:55:00,11.79,11.82,11.79,11.8,41959.0,11.7111,11.7409,11.7111,11.7211,41959.0
2022-01-07 10:00:00,11.81,11.82,11.79,11.82,58187.0,11.731,11.7409,11.7111,11.7409,58187.0
2022-01-07 10:05:00,11.82,11.83,11.81,11.82,61593.0,11.7409,11.7509,11.731,11.7409,61593.0
2022-01-07 10:10:00,11.81,11.82,11.8,11.82,61669.0,11.731,11.7409,11.7211,11.7409,61669.0
2022-01-07 10:15:00,11.82,11.84,11.81,11.84,41772.0,11.7409,11.7608,11.731,11.7608,41772.0
2022-01-07 10:20:00,11.84,11.87,11.83,11.87,126872.0,11.7608,11.7906,11.7509,11.7906,126872.0
2022-01-07 10:25:00,11.87,11.9,11.86,11.87,107473.0,11.7906,11.8204,11.7807,11.7906,107473.0
2022-01-07 10:30:00,11.87,11.87,11.84,11.85,71983.0,11.7906,11.7906,11.7608,11.7707,71983.0
2022-01-07 10:35:00,11.84,11.88,11.84,11.85,80923.0,11.7608,11.8005,11.7608,11.7707,80923.0
2022-01-07 10:40:00,11.85,11.87,11.84,11.86,94962.0,11.7707,11.7906,11.7608,11.7807,94962.0
2022-01-07 10:45:00,11.85,11.9,11.85,11.87,140017.0,11.7707,11.8204,11.7707,11.7906,140017.0
2022-01-07 10:50:00,11.87,11.89,11.86,11.88,114788.0,11.7906,11.8105,11.7807,11.8005,114788.0
2022-01-07 10:55:00,11.88,11.9,11.88,11.9,104847.0,11.8005,11.8204,11.8005,11.8204,104847.0
2022-01-07 11:00:00,11.9,11.91,11.89,11.91,96854.0,11.8204,11.8303,11.8105,11.8303,96854.0
2022-01-07 11:05:00,11.91,11.93,11.89,11.93,77428.0,11.8303,11.8502,11.8105,11.8502,77428.0
2022-01-07 11:10:00,11.93,11.95,11.92,11.95,76236.0,11.8502,11.8701,11.8403,11.8701,76236.0
2022-01-07 11:15:00,11.95,12.0,11.95,12.0,255713.0,11.8701,11.9197,11.8701,11.9197,255713.0
2022-01-07 11:20:00,12.0,12.04,11.98,12.04,367436.0,11.9197,11.9594,11.8999,11.9594,367436.0
2022-01-07 11:25:00,12.04,12.07,12.03,12.05,223049.0,11.9594,11.9892,11.9495,11.9694,223049.0
2022-01-07 11:30:00,12.05,12.05,12.01,12.03,85054.0,11.9694,11.9694,11.9297,11.9495,85054.0
2022-01-07 11:35:00,12.03,12.05,12.02,12.05,428806.0,11.9495,11.9694,11.9396,11.9694,428806.0
2022-01-07 11:40:00,12.05,12.08,12.04,12.08,74729.0,11.9694,11.9992,11.9594,11.9992,74729.0
2022-01-07 11:45:00,12.08,12.11,12.07,12.11,118875.0,11.9992,12.029,11.9892,12.029,118875.0
2022-01-07 11:50:00,12.11,12.13,12.1,12.13,122623.0,12.029,12.0488,12.019,12.0488,122623.0
2022-01-07 11:55:00,12.13,12.17,12.13,12.17,229233.0,12.0488,12.0886,12.0488,12.0886,229233.0
2022-01-07 12:00:00,12.17,12.17,12.15,12.16,111189.0,12.0886,12.0886,12.0687,12.0786,111189.0
2022-01-07 12:05:00,12.16,12.18,12.15,12.18,65964.0,12.0786,12.0985,12.0687,12.0985,65964.0
2022-01-07 12:10:00,12.18,12.21,12.17,12.21,112024.0,12.0985,12.1283,12.0886,12.1283,112024.0
2022-01-07 12:15:00,12.21,12.22,12.19,12.21,199849.0,12.1283,12.1382,12.1084,12.1283,199849.0
2022-01-07 12:20:00,12.21,12.21,12.16,12.17,85886.0,12.1283,12.1283,12.0786,12.0886,85886.0
2022-01-07 12:25:00,12.17,12.2,12.16,12.2,77561.0,12.0886,12.1184,12.0786,12.1184,77561.0
2022-01-07 12:30:00,12.2,12.22,12.19,12.21,108247.0,12.1184,12.1382,12.1084,12.1283,108247.0
2022-01-07 12:35:00,12.22,12.22,12.2,12.2,48087.0,12.1382,12.1382,12.1184,12.1184,48087.0
2022-01-07 12:40:00,12.21,12.25,12.2,12.24,205317.0,12.1283,12.168,12.1184,12.1581,205317.0
2022-01-07 12:45:00,12.25,12.26,12.23,12.24,188184.0,12.168,12.178,12.1482,12.1581,188184.0
2022-01-07 12:50:00,12.23,12.24,12.19,12.19,65602.0,12.1482,12.1581,12.1084,12.1084,65602.0
2022-01-07 12:55:00,12.2,12.2,12.18,12.2,50037.0,12.1184,12.1184,12.0985,12.1184,50037.0
2022-01-07 13:00:00,12.2,12.23,12.19,12.22,124560.0,12.1184,12.1482,12.1084,12.1382,124560.0
2022-01-07 13:05:00,12.22,12.24,12.22,12.24,56752.0,12.1382,12.1581,12.1382,12.1581,56752.0
2022-01-07 13:10:00,12.24,12.25,12.23,12.24,68058.0,12.1581,12.168,12.1482,12.1581,68058.0
2022-01-07 13:15:00,12.24,12.24,12.22,12.24,41173.0,12.1581,12.1581,12.1382,12.1581,41173.0
2022-01-07 13:20:00,12.24,12.26,12.23,12.25,166285.0,12.1581,12.178,12.1482,12.168,166285.0
2022-01-07 13:25:00,12.25,12.26,12.24,12.26,148412.0,12.168,12.178,12.1581,12.178,148412.0
2022-01-07 13:30:00,12.26,12.28,12.25,12.28,182232.0,12.178,12.1978,12.168,12.1978,182232.0
2022-01-07 13:35:00,12.28,12.31,12.27,12.3,189136.0,12.1978,12.2276,12.1879,12.2177,189136.0
2022-01-07 13:40:00,12.3,12.35,12.3,12.34,1194532.0,12.2177,12.2674,12.2177,12.2574,1194532.0
2022-01-07 13:45:00,12.34,12.34,12.3,12.3,94130.0,12.2574,12.2574,12.2177,12.2177,94130.0
2022-01-07 13:50:00,12.3,12.3,12.28,12.28,71500.0,12.2177,12.2177,12.1978,12.1978,71500.0
2022-01-07 13:55:00,12.28,12.31,12.27,12.29,162945.0,12.1978,12.2276,12.1879,12.2078,162945.0
2022-01-07 14:00:00,12.29,12.31,12.28,12.29,166440.0,12.2078,12.2276,12.1978,12.2078,166440.0
2022-01-07 14:05:00,12.28,12.3,12.28,12.29,76309.0,12.1978,12.2177,12.1978,12.2078,76309.0
2022-01-07 14:10:00,12.29,12.32,12.29,12.3,148052.0,12.2078,12.2376,12.2078,12.2177,148052.0
2022-01-07 14:15:00,12.3,12.31,12.28,12.29,78105.0,12.2177,12.2276,12.1978,12.2078,78105.0
2022-01-07 14:20:00,12.29,12.29,12.27,12.28,53985.0,12.2078,12.2078,12.1879,12.1978,53985.0
2022-01-07 14:25:00,12.28,12.29,12.27,12.28,126530.0,12.1978,12.2078,12.1879,12.1978,126530.0
2022-01-07 14:30:00,12.27,12.3,12.27,12.27,131713.0,12.1879,12.2177,12.1879,12.1879,131713.0
2022-01-07 14:35:00,12.27,12.28,12.25,12.28,105256.0,12.1879,12.1978,12.168,12.1978,105256.0
2022-01-07 14:40:00,12.27,12.29,12.26,12.28,94610.0,12.1879,12.2078,12.178,12.1978,94610.0
2022-01-07 14:45:00,12.28,12.29,12.27,12.27,98253.0,12.1978,12.2078,12.1879,12.1879,98253.0
2022-01-07 14:50:00,12.27,12.28,12.26,12.27,54518.0,12.1879,12.1978,12.178,12.1879,54518.0
2022-01-07 14:55:00,12.28,12.28,12.25,12.27,87253.0,12.1978,12.1978,12.168,12.1879,87253.0
2022-01-07 15:00:00,12.27,12.28,12.25,12.25,161785.0,12.1879,12.1978,12.168,12.168,161785.0
2022-01-07 15:05:00,12.26,12.26,12.22,12.23,196480.0,12.178,12.178,12.1382,12.1482,196480.0
2022-01-07 15:10:00,12.22,12.23,12.21,12.21,123516.0,12.1382,12.1482,12.1283,12.1283,123516.0
2022-01-07 15:15:00,12.21,12.22,12.19,12.19,112581.0,12.1283,12.1382,12.1084,12.1084,112581.0
2022-01-07 15:20:00,12.2,12.21,12.19,12.2,132515.0,12.1184,12.1283,12.1084,12.1184,132515.0
2022-01-07 15:25:00,12.2,12.22,12.19,12.21,117869.0,12.1184,12.1382,12.1084,12.1283,117869.0
2022-01-07 15:30:00,12.21,12.22,12.2,12.21,129317.0,12.1283,12.1382,12.1184,12.1283,129317.0
2022-01-07 15:35:00,12.21,12.23,12.21,12.21,142436.0,12.1283,12.1482,12.1283,12.1283,142436.0
2022-01-07 15:40:00,12.21,12.23,12.2,12.2,149261.0,12.1283,12.1482,12.1184,12.1184,149261.0
2022-01-07 15:45:00,12.2,12.23,12.2,12.21,284135.0,12.1184,12.1482,12.1184,12.1283,284135.0
2022-01-07 15:50:00,12.2,12.21,12.19,12.2,290534.0,12.1184,12.1283,12.1084,12.1184,290534.0
2022-01-07 15:55:00,12.21,12.23,12.2,12.2,915517.0,12.1283,12.1482,12.1184,12.1184,915517.0
2022-01-10 09:30:00,12.2,12.25,12.18,12.21,175254.0,12.1184,12.168,12.0985,12.1283,175254.0
2022-01-10 09:35:00,12.2,12.21,12.14,12.19,222898.0,12.1184,12.1283,12.0588,12.1084,222898.0
2022-01-10 09:40:00,12.19,12.24,12.18,12.22,156664.0,12.1084,12.1581,12.0985,12.1382,156664.0
2022-01-10 09:45:00,12.23,12.25,12.18,12.24,151004.0,12.1482,12.168,12.0985,12.1581,151004.0
2022-01-10 09:50:00,12.25,12.31,12.23,12.29,240836.0,12.168,12.2276,12.1482,12.2078,240836.0
2022-01-10 09:55:00,12.29,12.3,12.22,12.23,218863.0,12.2078,12.2177,12.1382,12.1482,218863.0
2022-01-10 10:00:00,12.23,12.23,12.19,12.21,152451.0,12.1482,12.1482,12.1084,12.1283,152451.0
2022-01-10 10:05:00,12.21,12.24,12.2,12.24,161099.0,12.1283,12.1581,12.1184,12.1581,161099.0
2022-01-10 10:10:00,12.24,12.24,12.11,12.13,202024.0,12.1581,12.1581,12.029,12.0488,202024.0
2022-01-10 10:15:00,12.13,12.16,12.12,12.16,212572.0,12.0488,12.0786,12.0389,12.0786,212572.0
2022-01-10 10:20:00,12.16,12.22,12.15,12.17,499095.0,12.0786,12.1382,12.0687,12.0886,499095.0
2022-01-10 10:25:00,12.16,12.17,12.13,12.15,98242.0,12.0786,12.0886,12.0488,12.0687,98242.0
2022-01-10 10:30:00,12.15,12.16,12.13,12.14,153279.0,12.0687,12.0786,12.0488,12.0588,153279.0
2022-01-10 10:35:00,12.15,12.15,12.13,12.13,54365.0,12.0687,12.0687,12.0488,12.0488,54365.0
2022-01-10 10:40:00,12.13,12.14,12.08,12.09,106842.0,12.0488,12.0588,11.9992,12.0091,106842.0
2022-01-10 10:45:00,12.09,12.1,12.06,12.06,144787.0,12.0091,12.019,11.9793,11.9793,144787.0
2022-01-10 10:50:00,12.06,12.09,12.05,12.08,126124.0,11.9793,12.0091,11.9694,11.9992,126124.0
2022-01-10 10:55:00,12.07,12.07,12.04,12.05,214784.0,11.9892,11.9892,11.9594,11.9694,214784.0
2022-01-10 11:00:00,12.05,12.07,12.04,12.07,109726.0,11.9694,11.9892,11.9594,11.9892,109726.0
2022-01-10 11:05:00,12.07,12.1,12.06,12.08,97074.0,11.9892,12.019,11.9793,11.9992,97074.0
2022-01-10 11:10:00,12.07,12.16,12.06,12.15,454931.0,11.9892,12.0786,11.9793,12.0687,454931.0
2022-01-10 11:15:00,12.15,12.17,12.13,12.16,108669.0,12.0687,12.0886,12.0488,12.0786,108669.0
2022-01-10 11:20:00,12.16,12.16,12.13,12.16,119322.0,12.0786,12.0786,12.0488,12.0786,119322.0
2022-01-10 11:25:00,12.15,12.17,12.14,12.17,89652.0,12.0687,12.0886,12.0588,12.0886,89652.0
2022-01-10 11:30:00,12.17,12.18,12.14,12.16,102437.0,12.0886,12.0985,12.0588,12.0786,102437.0
2022-01-10 11:35:00,12.16,12.16,12.13,12.14,152594.0,12.0786,12.0786,12.0488,12.0588,152594.0
2022-01-10 11:40:00,12.14,12.15,12.11,12.13,121713.0,12.0588,12.0687,12.029,12.0488,121713.0
2022-01-10 11:45:00,12.13,12.13,12.08,12.1,103316.0,12.0488,12.0488,11.9992,12.019,103316.0
2022-01-10 11:50:00,12.1,12.11,12.09,12.1,130755.0,12.019,12.029,12.0091,12.019,130755.0
2022-01-10 11:55:00,12.1,12.11,12.07,12.11,115926.0,12.019,12.029,11.9892,12.029,115926.0
2022-01-10 12:00:00,12.1,12.11,12.09,12.11,83383.0,12.019,12.029,12.0091,12.029,83383.0
2022-01-10 12:05:00,12.11,12.12,12.1,12.11,79145.0,12.029,12.0389,12.019,12.029,79145.0
2022-01-10 12:10:00,12.11,12.11,12.09,12.09,62236.0,12.029,12.029,12.0091,12.0091,62236.0
2022-01-10 12:15:00,12.1,12.11,12.08,12.1,102825.0,12.019,12.029,11.9992,12.019,102825.0
2022-01-10 12:20:00,12.11,12.12,12.09,12.12,64210.0,12.029,12.0389,12.0091,12.0389,64210.0
2022-01-10 12:25:00,12.12,12.14,12.11,12.12,66007.0,12.0389,12.0588,12.029,12.0389,66007.0
2022-01-10 12:30:00,12.12,12.13,12.11,12.12,48788.0,12.0389,12.0488,12.029,12.0389,48788.0
2022-01-10 12:35:00,12.13,12.14,12.12,12.13,116966.0,12.0488,12.0588,12.0389,12.0488,116966.0
2022-01-10 12:40:00,12.12,12.13,12.11,12.12,50607.0,12.0389,12.0488,12.029,12.0389,50607.0
2022-01-10 12:45:00,12.11,12.13,12.08,12.08,71534.0,12.029,12.0488,11.9992,11.9992,71534.0
2022-01-10 12:50:00,12.09,12.12,12.07,12.1,114229.0,12.0091,12.0389,11.9892,12.019,114229.0
2022-01-10 12:55:00,12.1,12.1,12.08,12.08,41523.0,12.019,12.019,11.9992,11.9992,41523.0
2022-01-10 13:00:00,12.09,12.09,12.06,12.07,47384.0,12.0091,12.0091,11.9793,11.9892,47384.0
2022-01-10 13:05:00,12.07,12.11,12.06,12.11,179531.0,11.9892,12.029,11.9793,12.029,179531.0
2022-01-10 13:10:00,12.11,12.12,12.09,12.1,49184.0,12.029,12.0389,12.0091,12.019,49184.0
2022-01-10 13:15:00,12.09,12.1,12.07,12.07,33031.0,12.0091,12.019,11.9892,11.9892,33031.0
2022-01-10 13:20:00,12.07,12.07,12.05,12.05,150684.0,11.9892,11.9892,11.9694,11.9694,150684.0
2022-01-10 13:25:00,12.05,12.06,12.04,12.05,98201.0,11.9694,11.9793,11.9594,11.9694,98201.0
2022-01-10 13:30:00,12.05,12.06,12.03,12.03,73087.0,11.9694,11.9793,11.9495,11.9495,73087.0
2022-01-10 13:35:00,12.04,12.04,12.02,12.02,52489.0,11.9594,11.9594,11.9396,11.9396,52489.0
2022-01-10 13:40:00,12.02,12.07,12.02,12.07,176237.0,11.9396,11.9892,11.9396,11.9892,176237.0
2022-01-10 13:45:00,12.07,12.07,12.04,12.06,57414.0,11.9892,11.9892,11.9594,11.9793,57414.0
2022-01-10 13:50:00,12.06,12.08,12.06,12.08,25713.0,11.9793,11.9992,11.9793,11.9992,25713.0
2022-01-10 13:55:00,12.08,12.09,12.05,12.09,95134.0,11.9992,12.0091,11.9694,12.0091,95134.0
2022-01-10 14:00:00,12.09,12.11,12.08,12.1,54740.0,12.0091,12.029,11.9992,12.019,54740.0
2022-01-10 14:05:00,12.1,12.15,12.09,12.15,133112.0,12.019,12.0687,12.0091,12.0687,133112.0
2022-01-10 14:10:00,12.15,12.15,12.13,12.14,46627.0,12.0687,12.0687,12.0488,12.0588,46627.0
2022-01-10 14:15:00,12.13,12.15,12.13,12.15,55836.0,12.0488,12.0687,12.0488,12.0687,55836.0
2022-01-10 14:20:00,12.15,12.15,12.14,12.14,17745.0,12.0687,12.0687,12.0588,12.0588,17745.0
2022-01-10 14:25:00,12.14,12.15,12.11,12.13,130310.0,12.0588,12.0687,12.029,12.0488,130310.0
2022-01-10 14:30:00,12.13,12.13,12.1,12.12,71066.0,12.0488,12.0488,12.019,12.0389,71066.0
2022-01-10 14:35:00,12.12,12.14,12.11,12.13,76697.0,12.0389,12.0588,12.029,12.0488,76697.0
2022-01-10 14:40:00,12.13,12.17,12.13,12.15,400008.0,12.0488,12.0886,12.0488,12.0687,400008.0
2022-01-10 14:45:00,12.15,12.17,12.14,12.16,84857.0,12.0687,12.0886,12.0588,12.0786,84857.0
2022-01-10 14:50:00,12.17,12.17,12.14,12.14,35456.0,12.0886,12.0886,12.0588,12.0588,35456.0
2022-01-10 14:55:00,12.15,12.18,12.13,12.18,118426.0,12.0687,12.0985,12.0488,12.0985,118426.0
2022-01-10 15:00:00,12.18,12.19,12.17,12.17,68626.0,12.0985,12.1084,12.0886,12.0886,68626.0
2022-01-10 15:05:00,12.17,12.18,12.14,12.16,135226.0,12.0886,12.0985,12.0588,12.0786,135226.0
2022-01-10 15:10:00,12.16,12.17,12.15,12.17,142845.0,12.0786,12.0886,12.0687,12.0886,142845.0
2022-01-10 15:15:00,12.17,12.19,12.16,12.18,168395.0,12.0886,12.1084,12.0786,12.0985,168395.0
2022-01-10 15:20:00,12.18,12.18,12.15,12.17,75581.0,12.0985,12.0985,12.0687,12.0886,75581.0
2022-01-10 15:25:00,12.17,12.18,12.16,12.18,127005.0,12.0886,12.0985,12.0786,12.0985,127005.0
2022-01-10 15:30:00,12.18,12.18,12.16,12.18,203144.0,12.0985,12.0985,12.0786,12.0985,203144.0
2022-01-10 15:35:00,12.18,12.2,12.17,12.18,268954.0,12.0985,12.1184,12.0886,12.0985,268954.0
2022-01-10 15:40:00,12.18,12.21,12.17,12.2,214168.0,12.0985,12.1283,12.0886,12.1184,214168.0
2022-01-10 15:45:00,12.2,12.22,12.19,12.21,280436.0,12.1184,12.1382,12.1084,12.1283,280436.0
2022-01-10 15:50:00,12.21,12.24,12.21,12.22,306442.0,12.1283,12.1581,12.1283,12.1382,306442.0
2022-01-10 15:55:00,12.23,12.24,12.22,12.23,736014.0,12.1482,12.1581,12.1382,12.1482,736014.0
2022-01-11 09:30:00,12.28,12.35,12.21,12.32,209306.0,12.1978,12.2674,12.1283,12.2376,209306.0
2022-01-11 09:35:00,12.32,12.32,12.23,12.23,158084.0,12.2376,12.2376,12.1482,12.1482,158084.0
2022-01-11 09:40:00,12.23,12.26,12.22,12.23,130747.0,12.1482,12.178,12.1382,12.1482,130747.0
2022-01-11 09:45:00,12.23,12.23,12.17,12.19,153709.0,12.1482,12.1482,12.0886,12.1084,153709.0
2022-01-11 09:50:00,12.18,12.21,12.14,12.15,136779.0,12.0985,12.1283,12.0588,12.0687,136779.0
2022-01-11 09:55:00,12.15,12.15,12.1,12.12,65047.0,12.0687,12.0687,12.019,12.0389,65047.0
2022-01-11 10:00:00,12.11,12.13,12.1,12.12,104522.0,12.029,12.0488,12.019,12.0389,104522.0
2022-01-11 10:05:00,12.11,12.13,12.1,12.13,113843.0,12.029,12.0488,12.019,12.0488,113843.0
2022-01-11 10:10:00,12.13,12.16,12.09,12.16,168423.0,12.0488,12.0786,12.0091,12.0786,168423.0
2022-01-11 10:15:00,12.15,12.2,12.13,12.2,112378.0,12.0687,12.1184,12.0488,12.1184,112378.0
2022-01-11 10:20:00,12.2,12.21,12.16,12.16,73084.0,12.1184,12.1283,12.0786,12.0786,73084.0
2022-01-11 10:25:00,12.17,12.2,12.16,12.18,106500.0,12.0886,12.1184,12.0786,12.0985,106500.0
2022-01-11 10:30:00,12.18,12.19,12.14,12.17,144790.0,12.0985,12.1084,12.0588,12.0886,144790.0
2022-01-11 10:35:00,12.17,12.22,12.16,12.21,119491.0,12.0886,12.1382,12.0786,12.1283,119491.0
2022-01-11 10:40:00,12.21,12.21,12.15,12.18,772842.0,12.1283,12.1283,12.0687,12.0985,772842.0
2022-01-11 10:45:00,12.17,12.21,12.17,12.19,110529.0,12.0886,12.1283,12.0886,12.1084,110529.0
2022-01-11 10:50:00,12.19,12.19,12.16,12.18,88028.0,12.1084,12.1084,12.0786,12.0985,88028.0
2022-01-11 10:55:00,12.18,12.18,12.14,12.15,100153.0,12.0985,12.0985,12.0588,12.0687,100153.0
2022-01-11 11:00:00,12.15,12.16,12.12,12.13,107122.0,12.0687,12.0786,12.0389,12.0488,107122.0
2022-01-11 11:05:00,12.13,12.15,12.13,12.13,49527.0,12.0488,12.0687,12.0488,12.0488,49527.0
2022-01-11 11:10:00,12.14,12.15,12.12,12.12,61213.0,12.0588,12.0687,12.0389,12.0389,61213.0
2022-01-11 11:15:00,12.12,12.13,12.11,12.12,74919.0,12.0389,12.0488,12.029,12.0389,74919.0
2022-01-11 11:20:00,12.13,12.16,12.11,12.15,77156.0,12.0488,12.0786,12.029,12.0687,77156.0
2022-01-11 11:25:00,12.16,12.16,12.12,12.12,47804.0,12.0786,12.0786,12.0389,12.0389,47804.0
2022-01-11 11:30:00,12.12,12.14,12.11,12.13,95475.0,12.0389,12.0588,12.029,12.0488,95475.0
2022-01-11 11:35:00,12.14,12.15,12.13,12.13,50021.0,12.0588,12.0687,12.0488,12.0488,50021.0
2022-01-11 11:40:00,12.14,12.18,12.14,12.16,104830.0,12.0588,12.0985,12.0588,12.0786,104830.0
2022-01-11 11:45:00,12.15,12.16,12.12,12.13,112555.0,12.0687,12.0786,12.0389,12.0488,112555.0
2022-01-11 11:50:00,12.13,12.17,12.13,12.15,195118.0,12.0488,12.0886,12.0488,12.0687,195118.0
2022-01-11 11:55:00,12.16,12.16,12.13,12.13,36867.0,12.0786,12.0786,12.0488,12.0488,36867.0
2022-01-11 12:00:00,12.13,12.14,12.12,12.13,38011.0,12.0488,12.0588,12.0389,12.0488,38011.0
2022-01-11 12:05:00,12.13,12.16,12.12,12.15,104801.0,12.0488,12.0786,12.0389,12.0687,104801.0
2022-01-11 12:10:00,12.15,12.16,12.15,12.16,17156.0,12.0687,12.0786,12.0687,12.0786,17156.0
2022-01-11 12:15:00,12.16,12.16,12.14,12.15,74768.0,12.0786,12.0786,12.0588,12.0687,74768.0
2022-01-11 12:20:00,12.16,12.17,12.15,12.16,45183.0,12.0786,12.0886,12.0687,12.0786,45183.0
2022-01-11 12:25:00,12.16,12.16,12.13,12.13,48667.0,12.0786,12.0786,12.0488,12.0488,48667.0
2022-01-11 12:30:00,12.13,12.19,12.13,12.19,130915.0,12.0488,12.1084,12.0488,12.1084,130915.0
2022-01-11 12:35:00,12.19,12.26,12.19,12.25,317597.0,12.1084,12.178,12.1084,12.168,317597.0
2022-01-11 12:40:00,12.25,12.28,12.25,12.28,135855.0,12.168,12.1978,12.168,12.1978,135855.0
2022-01-11 12:45:00,12.28,12.29,12.26,12.28,128417.0,12.1978,12.2078,12.178,12.1978,128417.0
2022-01-11 12:50:00,12.27,12.28,12.25,12.25,27466.0,12.1879,12.1978,12.168,12.168,27466.0
2022-01-11 12:55:00,12.26,12.26,12.21,12.23,204002.0,12.178,12.178,12.1283,12.1482,204002.0
2022-01-11 13:00:00,12.22,12.23,12.19,12.21,204587.0,12.1382,12.1482,12.1084,12.1283,204587.0
2022-01-11 13:05:00,12.21,12.21,12.19,12.21,38360.0,12.1283,12.1283,12.1084,12.1283,38360.0
2022-01-11 13:10:00,12.21,12.23,12.2,12.21,138023.0,12.1283,12.1482,12.1184,12.1283,138023.0
2022-01-11 13:15:00,12.2,12.22,12.2,12.21,39045.0,12.1184,12.1382,12.1184,12.1283,39045.0
2022-01-11 13:20:00,12.21,12.22,12.2,12.2,51112.0,12.1283,12.1382,12.1184,12.1184,51112.0
2022-01-11 13:25:00,12.21,12.22,12.19,12.21,95412.0,12.1283,12.1382,12.1084,12.1283,95412.0
2022-01-11 13:30:00,12.21,12.22,12.19,12.19,92146.0,12.1283,12.1382,12.1084,12.1084,92146.0
2022-01-11 13:35:00,12.19,12.2,12.18,12.18,41774.0,12.1084,12.1184,12.0985,12.0985,41774.0
2022-01-11 13:40:00,12.19,12.19,12.16,12.17,180616.0,12.1084,12.1084,12.0786,12.0886,180616.0
2022-01-11 13:45:00,12.17,12.17,12.15,12.15,27037.0,12.0886,12.0886,12.0687,12.0687,27037.0
2022-01-11 13:50:00,12.15,12.16,12.15,12.15,21523.0,12.0687,12.0786,12.0687,12.0687,21523.0
2022-01-11 13:55:00,12.15,12.16,12.15,12.16,50794.0,12.0687,12.0786,12.0687,12.0786,50794.0
2022-01-11 14:00:00,12.15,12.16,12.14,12.14,59234.0,12.0687,12.0786,12.0588,12.0588,59234.0
2022-01-11 14:05:00,12.15,12.15,12.12,12.13,99534.0,12.0687,12.0687,12.0389,12.0488,99534.0
2022-01-11 14:10:00,12.14,12.14,12.13,12.13,53947.0,12.0588,12.0588,12.0488,12.0488,53947.0
2022-01-11 14:15:00,12.14,12.14,12.12,12.12,21958.0,12.0588,12.0588,12.0389,12.0389,21958.0
2022-01-11 14:20:00,12.13,12.13,12.12,12.13,34531.0,12.0488,12.0488,12.0389,12.0488,34531.0
2022-01-11 14:25:00,12.13,12.13,12.11,12.11,67591.0,12.0488,12.0488,12.029,12.029,67591.0
2022-01-11 14:30:00,12.12,12.16,12.11,12.15,139431.0,12.0389,12.0786,12.029,12.0687,139431.0
2022-01-11 14:35:00,12.16,12.16,12.13,12.15,54576.0,12.0786,12.0786,12.0488,12.0687,54576.0
2022-01-11 14:40:00,12.15,12.16,12.14,12.16,34815.0,12.0687,12.0786,12.0588,12.0786,34815.0
2022-01-11 14:45:00,12.16,12.17,12.15,12.15,59685.0,12.0786,12.0886,12.0687,12.0687,59685.0
2022-01-11 14:50:00,12.16,12.16,12.14,12.15,48625.0,12.0786,12.0786,12.0588,12.0687,48625.0
2022-01-11 14:55:00,12.15,12.15,12.14,12.14,57018.0,12.0687,12.0687,12.0588,12.0588,57018.0
2022-01-11 15:00:00,12.15,12.18,12.14,12.18,117145.0,12.0687,12.0985,12.0588,12.0985,117145.0
2022-01-11 15:05:00,12.18,12.21,12.17,12.21,123192.0,12.0985,12.1283,12.0886,12.1283,123192.0
2022-01-11 15:10:00,12.2,12.23,12.2,12.21,170957.0,12.1184,12.1482,12.1184,12.1283,170957.0
2022-01-11 15:15:00,12.21,12.23,12.21,12.22,49866.0,12.1283,12.1482,12.1283,12.1382,49866.0
2022-01-11 15:20:00,12.22,12.22,12.2,12.2,54782.0,12.1382,12.1382,12.1184,12.1184,54782.0
2022-01-11 15:25:00,12.21,12.21,12.19,12.19,57894.0,12.1283,12.1283,12.1084,12.1084,57894.0
2022-01-11 15:30:00,12.19,12.19,12.16,12.17,134590.0,12.1084,12.1084,12.0786,12.0886,134590.0
2022-01-11 15:35:00,12.17,12.2,12.17,12.18,142685.0,12.0886,12.1184,12.0886,12.0985,142685.0
2022-01-11 15:40:00,12.19,12.19,12.18,12.19,68825.0,12.1084,12.1084,12.0985,12.1084,68825.0
2022-01-11 15:45:00,12.19,12.2,12.17,12.19,229454.0,12.1084,12.1184,12.0886,12.1084,229454.0
2022-01-11 15:50:00,12.2,12.2,12.17,12.17,178365.0,12.1184,12.1184,12.0886,12.0886,178365.0
2022-01-11 15:55:00,12.18,12.18,12.15,12.17,659238.0,12.0985,12.0985,12.0687,12.0886,659238.0
2022-01-12 09:30:00,12.19,12.19,12.12,12.17,156313.0,12.1084,12.1084,12.0389,12.0886,156313.0
2022-01-12 09:35:00,12.17,12.18,12.12,12.18,73265.0,12.0886,12.0985,12.0389,12.0985,73265.0
2022-01-12 09:40:00,12.18,12.25,12.17,12.25,63665.0,12.0985,12.168,12.0886,12.168,63665.0
2022-01-12 09:45:00,12.25,12.31,12.24,12.28,161040.0,12.168,12.2276,12.1581,12.1978,161040.0
2022-01-12 09:50:00,12.28,12.3,12.25,12.28,151670.0,12.1978,12.2177,12.168,12.1978,151670.0
2022-01-12 09:55:00,12.28,12.31,12.27,12.3,155217.0,12.1978,12.2276,12.1879,12.2177,155217.0
2022-01-12 10:00:00,12.3,12.35,12.29,12.32,666213.0,12.2177,12.2674,12.2078,12.2376,666213.0
2022-01-12 10:05:00,12.31,12.32,12.29,12.29,67307.0,12.2276,12.2376,12.2078,12.2078,67307.0
2022-01-12 10:10:00,12.3,12.3,12.28,12.29,139347.0,12.2177,12.2177,12.1978,12.2078,139347.0
2022-01-12 10:15:00,12.29,12.29,12.26,12.26,141026.0,12.2078,12.2078,12.178,12.178,141026.0
2022-01-12 10:20:00,12.26,12.29,12.24,12.28,262284.0,12.178,12.2078,12.1581,12.1978,262284.0
2022-01-12 10:25:00,12.27,12.29,12.26,12.27,810931.0,12.1879,12.2078,12.178,12.1879,810931.0
2022-01-12 10:30:00,12.27,12.32,12.24,12.32,303822.0,12.1879,12.2376,12.1581,12.2376,303822.0
2022-01-12 10:35:00,12.32,12.32,12.29,12.29,93004.0,12.2376,12.2376,12.2078,12.2078,93004.0
2022-01-12 10:40:00,12.29,12.32,12.29,12.32,215862.0,12.2078,12.2376,12.2078,12.2376,215862.0
2022-01-12 10:45:00,12.32,12.34,12.31,12.34,213975.0,12.2376,12.2574,12.2276,12.2574,213975.0
2022-01-12 10:50:00,12.34,12.37,12.33,12.37,232299.0,12.2574,12.2872,12.2475,12.2872,232299.0
2022-01-12 10:55:00,12.37,12.37,12.35,12.37,99167.0,12.2872,12.2872,12.2674,12.2872,99167.0
2022-01-12 11:00:00,12.37,12.39,12.36,12.38,159143.0,12.2872,12.3071,12.2773,12.2972,159143.0
2022-01-12 11:05:00,12.38,12.39,12.36,12.38,96285.0,12.2972,12.3071,12.2773,12.2972,96285.0
2022-01-12 11:10:00,12.38,12.4,12.37,12.38,160432.0,12.2972,12.317,12.2872,12.2972,160432.0
2022-01-12 11:15:00,12.38,12.43,12.37,12.42,301753.0,12.2972,12.3468,12.2872,12.3369,301753.0
2022-01-12 11:20:00,12.42,12.44,12.4,12.41,264682.0,12.3369,12.3568,12.317,12.327,264682.0
2022-01-12 11:25:00,12.4,12.44,12.39,12.43,300193.0,12.317,12.3568,12.3071,12.3468,300193.0
2022-01-12 11:30:00,12.44,12.44,12.42,12.44,176760.0,12.3568,12.3568,12.3369,12.3568,176760.0
2022-01-12 11:35:00,12.43,12.44,12.41,12.41,117960.0,12.3468,12.3568,12.327,12.327,117960.0
2022-01-12 11:40:00,12.42,12.44,12.41,12.44,90905.0,12.3369,12.3568,12.327,12.3568,90905.0
2022-01-12 11:45:00,12.44,12.46,12.44,12.45,215201.0,12.3568,12.3766,12.3568,12.3667,215201.0
2022-01-12 11:50:00,12.46,12.47,12.45,12.46,78353.0,12.3766,12.3866,12.3667,12.3766,78353.0
2022-01-12 11:55:00,12.45,12.48,12.45,12.48,132503.0,12.3667,12.3965,12.3667,12.3965,132503.0
2022-01-12 12:00:00,12.48,12.48,12.46,12.46,54396.0,12.3965,12.3965,12.3766,12.3766,54396.0
2022-01-12 12:05:00,12.46,12.47,12.44,12.46,80511.0,12.3766,12.3866,12.3568,12.3766,80511.0
2022-01-12 12:10:00,12.46,12.48,12.45,12.46,108245.0,12.3766,12.3965,12.3667,12.3766,108245.0
2022-01-12 12:15:00,12.46,12.48,12.46,12.46,87153.0,12.3766,12.3965,12.3766,12.3766,87153.0
2022-01-12 12:20:00,12.46,12.48,12.46,12.48,100207.0,12.3766,12.3965,12.3766,12.3965,100207.0
2022-01-12 12:25:00,12.48,12.49,12.47,12.49,63705.0,12.3965,12.4064,12.3866,12.4064,63705.0
2022-01-12 12:30:00,12.49,12.49,12.47,12.48,164221.0,12.4064,12.4064,12.3866,12.3965,164221.0
2022-01-12 12:35:00,12.49,12.51,12.48,12.5,270317.0,12.4064,12.4263,12.3965,12.4164,270317.0
2022-01-12 12:40:00,12.5,12.51,12.49,12.5,142791.0,12.4164,12.4263,12.4064,12.4164,142791.0
2022-01-12 12:45:00,12.5,12.51,12.48,12.5,170548.0,12.4164,12.4263,12.3965,12.4164,170548.0
2022-01-12 12:50:00,12.49,12.52,12.49,12.51,204610.0,12.4064,12.4362,12.4064,12.4263,204610.0
2022-01-12 12:55:00,12.52,12.53,12.51,12.53,122386.0,12.4362,12.4462,12.4263,12.4462,122386.0
2022-01-12 13:00:00,12.53,12.54,12.52,12.54,57739.0,12.4462,12.4561,12.4362,12.4561,57739.0
2022-01-12 13:05:00,12.54,12.55,12.53,12.54,112565.0,12.4561,12.466,12.4462,12.4561,112565.0
2022-01-12 13:10:00,12.54,12.56,12.53,12.55,141206.0,12.4561,12.476,12.4462,12.466,141206.0
2022-01-12 13:15:00,12.54,12.57,12.54,12.56,112051.0,12.4561,12.4859,12.4561,12.476,112051.0
2022-01-12 13:20:00,12.56,12.58,12.54,12.56,192033.0,12.476,12.4958,12.4561,12.476,192033.0
2022-01-12 13:25:00,12.55,12.56,12.53,12.54,225707.0,12.466,12.476,12.4462,12.4561,225707.0
2022-01-12 13:30:00,12.54,12.56,12.53,12.54,107730.0,12.4561,12.476,12.4462,12.4561,107730.0
2022-01-12 13:35:00,12.54,12.54,12.52,12.53,84203.0,12.4561,12.4561,12.4362,12.4462,84203.0
2022-01-12 13:40:00,12.53,12.55,12.52,12.54,111871.0,12.4462,12.466,12.4362,12.4561,111871.0
2022-01-12 13:45:00,12.54,12.55,12.53,12.54,163438.0,12.4561,12.466,12.4462,12.4561,163438.0
2022-01-12 13:50:00,12.54,12.55,12.49,12.5,104273.0,12.4561,12.466,12.4064,12.4164,104273.0
2022-01-12 13:55:00,12.49,12.52,12.49,12.52,134722.0,12.4064,12.4362,12.4064,12.4362,134722.0
2022-01-12 14:00:00,12.52,12.55,12.49,12.5,713043.0,12.4362,12.466,12.4064,12.4164,713043.0
2022-01-12 14:05:00,12.5,12.51,12.48,12.51,397443.0,12.4164,12.4263,12.3965,12.4263,397443.0
2022-01-12 14:10:00,12.5,12.51,12.49,12.51,596774.0,12.4164,12.4263,12.4064,12.4263,596774.0
2022-01-12 14:15:00,12.51,12.52,12.5,12.5,31992.0,12.4263,12.4362,12.4164,12.4164,31992.0
2022-01-12 14:20:00,12.5,12.51,12.47,12.48,67552.0,12.4164,12.4263,12.3866,12.3965,67552.0
2022-01-12 14:25:00,12.48,12.5,12.46,12.49,186585.0,12.3965,12.4164,12.3766,12.4064,186585.0
2022-01-12 14:30:00,12.49,12.49,12.45,12.46,74891.0,12.4064,12.4064,12.3667,12.3766,74891.0
2022-01-12 14:35:00,12.46,12.47,12.44,12.45,93371.0,12.3766,12.3866,12.3568,12.3667,93371.0
2022-01-12 14:40:00,12.45,12.45,12.44,12.45,48466.0,12.3667,12.3667,12.3568,12.3667,48466.0
2022-01-12 14:45:00,12.45,12.49,12.44,12.48,113714.0,12.3667,12.4064,12.3568,12.3965,113714.0
2022-01-12 14:50:00,12.48,12.49,12.48,12.49,42746.0,12.3965,12.4064,12.3965,12.4064,42746.0
2022-01-12 14:55:00,12.49,12.51,12.48,12.51,105855.0,12.4064,12.4263,12.3965,12.4263,105855.0
2022-01-12 15:00:00,12.51,12.51,12.48,12.49,75382.0,12.4263,12.4263,12.3965,12.4064,75382.0
2022-01-12 15:05:00,12.5,12.5,12.47,12.49,82867.0,12.4164,12.4164,12.3866,12.4064,82867.0
2022-01-12 15:10:00,12.48,12.49,12.48,12.49,28506.0,12.3965,12.4064,12.3965,12.4064,28506.0
2022-01-12 15:15:00,12.48,12.5,12.48,12.49,137007.0,12.3965,12.4164,12.3965,12.4064,137007.0
2022-01-12 15:20:00,12.49,12.5,12.48,12.49,54840.0,12.4064,12.4164,12.3965,12.4064,54840.0
2022-01-12 15:25:00,12.49,12.5,12.46,12.46,144617.0,12.4064,12.4164,12.3766,12.3766,144617.0
2022-01-12 15:30:00,12.47,12.47,12.44,12.46,261716.0,12.3866,12.3866,12.3568,12.3766,261716.0
2022-01-12 15:35:00,12.46,12.47,12.45,12.47,40302.0,12.3766,12.3866,12.3667,12.3866,40302.0
2022-01-12 15:40:00,12.46,12.48,12.46,12.48,99591.0,12.3766,12.3965,12.3766,12.3965,99591.0
2022-01-12 15:45:00,12.48,12.49,12.46,12.48,214975.0,12.3965,12.4064,12.3766,12.3965,214975.0
2022-01-12 15:50:00,12.47,12.51,12.47,12.51,243042.0,12.3866,12.4263,12.3866,12.4263,243042.0
2022-01-12 15:55:00,12.5,12.51,12.48,12.5,760569.0,12.4164,12.4263,12.3965,12.4164,760569.0
2022-01-13 09:30:00,12.52,12.7,12.46,12.64,338347.0,12.4362,12.615,12.3766,12.5554,338347.0
2022-01-13 09:35:00,12.64,12.65,12.54,12.59,155480.0,12.5554,12.5654,12.4561,12.5058,155480.0
2022-01-13 09:40:00,12.59,12.6,12.55,12.59,74757.0,12.5058,12.5157,12.466,12.5058,74757.0
2022-01-13 09:45:00,12.59,12.61,12.57,12.6,126380.0,12.5058,12.5256,12.4859,12.5157,126380.0
2022-01-13 09:50:00,12.6,12.61,12.55,12.58,129735.0,12.5157,12.5256,12.466,12.4958,129735.0
2022-01-13 09:55:00,12.58,12.62,12.57,12.6,97688.0,12.4958,12.5356,12.4859,12.5157,97688.0
2022-01-13 10:00:00,12.6,12.66,12.59,12.64,178270.0,12.5157,12.5753,12.5058,12.5554,178270.0
2022-01-13 10:05:00,12.63,12.68,12.62,12.66,824103.0,12.5455,12.5952,12.5356,12.5753,824103.0
2022-01-13 10:10:00,12.66,12.66,12.55,12.55,216388.0,12.5753,12.5753,12.466,12.466,216388.0
2022-01-13 10:15:00,12.55,12.58,12.53,12.53,90174.0,12.466,12.4958,12.4462,12.4462,90174.0
2022-01-13 10:20:00,12.54,12.55,12.49,12.53,204620.0,12.4561,12.466,12.4064,12.4462,204620.0
2022-01-13 10:25:00,12.53,12.56,12.52,12.55,49983.0,12.4462,12.476,12.4362,12.466,49983.0
2022-01-13 10:30:00,12.55,12.57,12.53,12.54,132647.0,12.466,12.4859,12.4462,12.4561,132647.0
2022-01-13 10:35:00,12.54,12.55,12.5,12.52,142941.0,12.4561,12.466,12.4164,12.4362,142941.0
2022-01-13 10:40:00,12.53,12.54,12.5,12.52,97546.0,12.4462,12.4561,12.4164,12.4362,97546.0
2022-01-13 10:45:00,12.52,12.53,12.48,12.53,102315.0,12.4362,12.4462,12.3965,12.4462,102315.0
2022-01-13 10:50:00,12.53,12.53,12.48,12.5,132003.0,12.4462,12.4462,12.3965,12.4164,132003.0
2022-01-13 10:55:00,12.5,12.54,12.49,12.54,196829.0,12.4164,12.4561,12.4064,12.4561,196829.0
2022-01-13 11:00:00,12.54,12.54,12.49,12.51,105277.0,12.4561,12.4561,12.4064,12.4263,105277.0
2022-01-13 11:05:00,12.51,12.52,12.5,12.5,38594.0,12.4263,12.4362,12.4164,12.4164,38594.0
2022-01-13 11:10:00,12.51,12.51,12.48,12.5,106586.0,12.4263,12.4263,12.3965,12.4164,106586.0
2022-01-13 11:15:00,12.5,12.5,12.48,12.48,44012.0,12.4164,12.4164,12.3965,12.3965,44012.0
2022-01-13 11:20:00,12.49,12.52,12.48,12.51,71075.0,12.4064,12.4362,12.3965,12.4263,71075.0
2022-01-13 11:25:00,12.51,12.53,12.5,12.52,128746.0,12.4263,12.4462,12.4164,12.4362,128746.0
2022-01-13 11:30:00,12.52,12.52,12.5,12.51,51077.0,12.4362,12.4362,12.4164,12.4263,51077.0
2022-01-13 11:35:00,12.51,12.56,12.5,12.54,175107.0,12.4263,12.476,12.4164,12.4561,175107.0
2022-01-13 11:40:00,12.54,12.55,12.53,12.54,37811.0,12.4561,12.466,12.4462,12.4561,37811.0
2022-01-13 11:45:00,12.54,12.58,12.54,12.57,86968.0,12.4561,12.4958,12.4561,12.4859,86968.0
2022-01-13 11:50:00,12.58,12.59,12.57,12.59,131636.0,12.4958,12.5058,12.4859,12.5058,131636.0
2022-01-13 11:55:00,12.58,12.63,12.58,12.61,174151.0,12.4958,12.5455,12.4958,12.5256,174151.0
2022-01-13 12:00:00,12.61,12.61,12.57,12.58,2023710.0,12.5256,12.5256,12.4859,12.4958,2023710.0
2022-01-13 12:05:00,12.58,12.64,12.57,12.64,184086.0,12.4958,12.5554,12.4859,12.5554,184086.0
2022-01-13 12:10:00,12.64,12.67,12.63,12.66,267535.0,12.5554,12.5852,12.5455,12.5753,267535.0
2022-01-13 12:15:00,12.65,12.65,12.59,12.61,427188.0,12.5654,12.5654,12.5058,12.5256,427188.0
2022-01-13 12:20:00,12.61,12.63,12.6,12.62,89024.0,12.5256,12.5455,12.5157,12.5356,89024.0
2022-01-13 12:25:00,12.62,12.63,12.61,12.63,76599.0,12.5356,12.5455,12.5256,12.5455,76599.0
2022-01-13 12:30:00,12.62,12.64,12.61,12.64,73758.0,12.5356,12.5554,12.5256,12.5554,73758.0
2022-01-13 12:35:00,12.63,12.65,12.63,12.65,73653.0,12.5455,12.5654,12.5455,12.5654,73653.0
2022-01-13 12:40:00,12.65,12.67,12.64,12.67,293676.0,12.5654,12.5852,12.5554,12.5852,293676.0
2022-01-13 12:45:00,12.67,12.67,12.64,12.64,80705.0,12.5852,12.5852,12.5554,12.5554,80705.0
2022-01-13 12:50:00,12.65,12.65,12.62,12.63,38055.0,12.5654,12.5654,12.5356,12.5455,38055.0
2022-01-13 12:55:00,12.63,12.67,12.62,12.67,107052.0,12.5455,12.5852,12.5356,12.5852,107052.0
2022-01-13 13:00:00,12.67,12.69,12.66,12.67,252064.0,12.5852,12.6051,12.5753,12.5852,252064.0
2022-01-13 13:05:00,12.66,12.7,12.66,12.69,103894.0,12.5753,12.615,12.5753,12.6051,103894.0
2022-01-13 13:10:00,12.7,12.72,12.69,12.71,472482.0,12.615,12.6349,12.6051,12.625,472482.0
2022-01-13 13:15:00,12.71,12.73,12.71,12.73,133480.0,12.625,12.6448,12.625,12.6448,133480.0
2022-01-13 13:20:00,12.73,12.74,12.72,12.73,239067.0,12.6448,12.6548,12.6349,12.6448,239067.0
2022-01-13 13:25:00,12.73,12.76,12.72,12.76,474899.0,12.6448,12.6746,12.6349,12.6746,474899.0
2022-01-13 13:30:00,12.76,12.76,12.69,12.7,511771.0,12.6746,12.6746,12.6051,12.615,511771.0
2022-01-13 13:35:00,12.7,12.72,12.69,12.71,145420.0,12.615,12.6349,12.6051,12.625,145420.0
2022-01-13 13:40:00,12.71,12.72,12.7,12.71,226389.0,12.625,12.6349,12.615,12.625,226389.0
2022-01-13 13:45:00,12.71,12.72,12.7,12.71,80670.0,12.625,12.6349,12.615,12.625,80670.0
2022-01-13 13:50:00,12.71,12.72,12.71,12.71,33069.0,12.625,12.6349,12.625,12.625,33069.0
2022-01-13 13:55:00,12.71,12.74,12.71,12.74,74626.0,12.625,12.6548,12.625,12.6548,74626.0
2022-01-13 14:00:00,12.74,12.75,12.73,12.73,201204.0,12.6548,12.6647,12.6448,12.6448,201204.0
2022-01-13 14:05:00,12.74,12.74,12.73,12.74,32888.0,12.6548,12.6548,12.6448,12.6548,32888.0
2022-01-13 14:10:00,12.74,12.74,12.73,12.74,110596.0,12.6548,12.6548,12.6448,12.6548,110596.0
2022-01-13 14:15:00,12.74,12.74,12.69,12.71,170793.0,12.6548,12.6548,12.6051,12.625,170793.0
2022-01-13 14:20:00,12.71,12.73,12.7,12.71,157689.0,12.625,12.6448,12.615,12.625,157689.0
2022-01-13 14:25:00,12.72,12.73,12.72,12.73,45892.0,12.6349,12.6448,12.6349,12.6448,45892.0
2022-01-13 14:30:00,12.73,12.75,12.72,12.75,184185.0,12.6448,12.6647,12.6349,12.6647,184185.0
2022-01-13 14:35:00,12.75,12.75,12.74,12.75,180174.0,12.6647,12.6647,12.6548,12.6647,180174.0
2022-01-13 14:40:00,12.74,12.76,12.73,12.74,78625.0,12.6548,12.6746,12.6448,12.6548,78625.0
2022-01-13 14:45:00,12.75,12.75,12.71,12.71,53082.0,12.6647,12.6647,12.625,12.625,53082.0
2022-01-13 14:50:00,12.71,12.73,12.71,12.73,49661.0,12.625,12.6448,12.625,12.6448,49661.0
2022-01-13 14:55:00,12.73,12.75,12.73,12.75,70623.0,12.6448,12.6647,12.6448,12.6647,70623.0
2022-01-13 15:00:00,12.75,12.75,12.71,12.71,175639.0,12.6647,12.6647,12.625,12.625,175639.0
2022-01-13 15:05:00,12.71,12.77,12.71,12.77,187219.0,12.625,12.6846,12.625,12.6846,187219.0
2022-01-13 15:10:00,12.77,12.78,12.73,12.74,128902.0,12.6846,12.6945,12.6448,12.6548,128902.0
2022-01-13 15:15:00,12.73,12.75,12.72,12.75,175616.0,12.6448,12.6647,12.6349,12.6647,175616.0
2022-01-13 15:20:00,12.75,12.76,12.74,12.75,342027.0,12.6647,12.6746,12.6548,12.6647,342027.0
2022-01-13 15:25:00,12.75,12.75,12.72,12.74,154585.0,12.6647,12.6647,12.6349,12.6548,154585.0
2022-01-13 15:30:00,12.74,12.75,12.73,12.74,82896.0,12.6548,12.6647,12.6448,12.6548,82896.0
2022-01-13 15:35:00,12.74,12.75,12.73,12.75,129496.0,12.6548,12.6647,12.6448,12.6647,129496.0
2022-01-13 15:40:00,12.75,12.75,12.74,12.75,164248.0,12.6647,12.6647,12.6548,12.6647,164248.0
2022-01-13 15:45:00,12.75,12.76,12.72,12.73,571809.0,12.6647,12.6746,12.6349,12.6448,571809.0
2022-01-13 15:50:00,12.73,12.74,12.72,12.74,823178.0,12.6448,12.6548,12.6349,12.6548,823178.0
2022-01-13 15:55:00,12.74,12.75,12.73,12.75,1913017.0,12.6548,12.6647,12.6448,12.6647,1913017.0
2022-01-14 09:30:00,12.65,12.78,12.65,12.69,243246.0,12.5654,12.6945,12.5654,12.6051,243246.0
2022-01-14 09:35:00,12.69,12.75,12.68,12.72,253996.0,12.6051,12.6647,12.5952,12.6349,253996.0
2022-01-14 09:40:00,12.71,12.72,12.65,12.69,111530.0,12.625,12.6349,12.5654,12.6051,111530.0
2022-01-14 09:45:00,12.69,12.72,12.67,12.71,105934.0,12.6051,12.6349,12.5852,12.625,105934.0
2022-01-14 09:50:00,12.71,12.72,12.67,12.7,261324.0,12.625,12.6349,12.5852,12.615,261324.0
2022-01-14 09:55:00,12.71,12.74,12.7,12.72,29390.0,12.625,12.6548,12.615,12.6349,29390.0
2022-01-14 10:00:00,12.73,12.77,12.69,12.75,119169.0,12.6448,12.6846,12.6051,12.6647,119169.0
2022-01-14 10:05:00,12.76,12.76,12.7,12.73,59808.0,12.6746,12.6746,12.615,12.6448,59808.0
2022-01-14 10:10:00,12.72,12.77,12.71,12.76,71235.0,12.6349,12.6846,12.625,12.6746,71235.0
2022-01-14 10:15:00,12.76,12.78,12.75,12.77,91989.0,12.6746,12.6945,12.6647,12.6846,91989.0
2022-01-14 10:20:00,12.77,12.78,12.74,12.78,114760.0,12.6846,12.6945,12.6548,12.6945,114760.0
2022-01-14 10:25:00,12.78,12.79,12.77,12.79,82781.0,12.6945,12.7044,12.6846,12.7044,82781.0
2022-01-14 10:30:00,12.79,12.83,12.78,12.82,249001.0,12.7044,12.7442,12.6945,12.7342,249001.0
2022-01-14 10:35:00,12.83,12.83,12.81,12.83,69844.0,12.7442,12.7442,12.7243,12.7442,69844.0
2022-01-14 10:40:00,12.83,12.83,12.81,12.82,80740.0,12.7442,12.7442,12.7243,12.7342,80740.0
2022-01-14 10:45:00,12.82,12.83,12.81,12.82,102467.0,12.7342,12.7442,12.7243,12.7342,102467.0
2022-01-14 10:50:00,12.82,12.83,12.81,12.82,586077.0,12.7342,12.7442,12.7243,12.7342,586077.0
2022-01-14 10:55:00,12.81,12.85,12.8,12.85,184744.0,12.7243,12.764,12.7144,12.764,184744.0
2022-01-14 11:00:00,12.85,12.86,12.81,12.82,122951.0,12.764,12.774,12.7243,12.7342,122951.0
2022-01-14 11:05:00,12.82,12.84,12.81,12.84,75585.0,12.7342,12.7541,12.7243,12.7541,75585.0
2022-01-14 11:10:00,12.83,12.84,12.79,12.79,112905.0,12.7442,12.7541,12.7044,12.7044,112905.0
2022-01-14 11:15:00,12.79,12.8,12.75,12.76,106684.0,12.7044,12.7144,12.6647,12.6746,106684.0
2022-01-14 11:20:00,12.76,12.77,12.75,12.77,167714.0,12.6746,12.6846,12.6647,12.6846,167714.0
2022-01-14 11:25:00,12.77,12.82,12.76,12.82,237066.0,12.6846,12.7342,12.6746,12.7342,237066.0
2022-01-14 11:30:00,12.82,12.82,12.8,12.81,82269.0,12.7342,12.7342,12.7144,12.7243,82269.0
2022-01-14 11:35:00,12.81,12.83,12.79,12.82,89745.0,12.7243,12.7442,12.7044,12.7342,89745.0
2022-01-14 11:40:00,12.83,12.84,12.81,12.83,92416.0,12.7442,12.7541,12.7243,12.7442,92416.0
2022-01-14 11:45:00,12.83,12.84,12.82,12.83,67708.0,12.7442,12.7541,12.7342,12.7442,67708.0
2022-01-14 11:50:00,12.84,12.86,12.83,12.86,93008.0,12.7541,12.774,12.7442,12.774,93008.0
2022-01-14 11:55:00,12.86,12.86,12.83,12.84,61188.0,12.774,12.774,12.7442,12.7541,61188.0
2022-01-14 12:00:00,12.84,12.84,12.81,12.84,143943.0,12.7541,12.7541,12.7243,12.7541,143943.0
2022-01-14 12:05:00,12.84,12.85,12.83,12.85,102114.0,12.7541,12.764,12.7442,12.764,102114.0
2022-01-14 12:10:00,12.85,12.86,12.84,12.85,55324.0,12.764,12.774,12.7541,12.764,55324.0
2022-01-14 12:15:00,12.85,12.86,12.84,12.84,115125.0,12.764,12.774,12.7541,12.7541,115125.0
2022-01-14 12:20:00,12.85,12.86,12.84,12.86,154784.0,12.764,12.774,12.7541,12.774,154784.0
2022-01-14 12:25:00,12.86,12.86,12.84,12.85,77864.0,12.774,12.774,12.7541,12.764,77864.0
2022-01-14 12:30:00,12.85,12.85,12.84,12.85,35550.0,12.764,12.764,12.7541,12.764,35550.0
2022-01-14 12:35:00,12.85,12.86,12.84,12.84,88384.0,12.764,12.774,12.7541,12.7541,88384.0
2022-01-14 12:40:00,12.85,12.86,12.84,12.86,181526.0,12.764,12.774,12.7541,12.774,181526.0
2022-01-14 12:45:00,12.85,12.86,12.82,12.82,222398.0,12.764,12.774,12.7342,12.7342,222398.0
2022-01-14 12:50:00,12.83,12.83,12.79,12.81,188154.0,12.7442,12.7442,12.7044,12.7243,188154.0
2022-01-14 12:55:00,12.81,12.84,12.81,12.82,867929.0,12.7243,12.7541,12.7243,12.7342,867929.0
2022-01-14 13:00:00,12.83,12.84,12.8,12.83,128270.0,12.7442,12.7541,12.7144,12.7442,128270.0
2022-01-14 13:05:00,12.83,12.85,12.83,12.84,56821.0,12.7442,12.764,12.7442,12.7541,56821.0
2022-01-14 13:10:00,12.85,12.85,12.82,12.83,77871.0,12.764,12.764,12.7342,12.7442,77871.0
2022-01-14 13:15:00,12.83,12.84,12.81,12.82,120933.0,12.7442,12.7541,12.7243,12.7342,120933.0
2022-01-14 13:20:00,12.82,12.84,12.81,12.84,59162.0,12.7342,12.7541,12.7243,12.7541,59162.0
2022-01-14 13:25:00,12.84,12.85,12.83,12.84,249302.0,12.7541,12.764,12.7442,12.7541,249302.0
2022-01-14 13:30:00,12.85,12.86,12.82,12.83,133908.0,12.764,12.774,12.7342,12.7442,133908.0
2022-01-14 13:35:00,12.83,12.85,12.82,12.85,37692.0,12.7442,12.764,12.7342,12.764,37692.0
2022-01-14 13:40:00,12.85,12.86,12.84,12.85,135792.0,12.764,12.774,12.7541,12.764,135792.0
2022-01-14 13:45:00,12.86,12.87,12.85,12.86,116631.0,12.774,12.7839,12.764,12.774,116631.0
2022-01-14 13:50:00,12.85,12.87,12.84,12.87,670740.0,12.764,12.7839,12.7541,12.7839,670740.0
2022-01-14 13:55:00,12.87,12.89,12.85,12.87,209697.0,12.7839,12.8038,12.764,12.7839,209697.0
2022-01-14 14:00:00,12.87,12.88,12.86,12.88,43052.0,12.7839,12.7938,12.774,12.7938,43052.0
2022-01-14 14:05:00,12.87,12.88,12.86,12.88,50925.0,12.7839,12.7938,12.774,12.7938,50925.0
2022-01-14 14:10:00,12.87,12.88,12.86,12.87,92312.0,12.7839,12.7938,12.774,12.7839,92312.0
2022-01-14 14:15:00,12.88,12.88,12.86,12.88,62958.0,12.7938,12.7938,12.774,12.7938,62958.0
2022-01-14 14:20:00,12.87,12.88,12.86,12.87,142242.0,12.7839,12.7938,12.774,12.7839,142242.0
2022-01-14 14:25:00,12.87,12.87,12.86,12.87,41268.0,12.7839,12.7839,12.774,12.7839,41268.0
2022-01-14 14:30:00,12.87,12.89,12.86,12.88,139948.0,12.7839,12.8038,12.774,12.7938,139948.0
2022-01-14 14:35:00,12.89,12.9,12.88,12.88,46359.0,12.8038,12.8137,12.7938,12.7938,46359.0
2022-01-14 14:40:00,12.88,12.89,12.86,12.87,81849.0,12.7938,12.8038,12.774,12.7839,81849.0
2022-01-14 14:45:00,12.86,12.9,12.86,12.9,134016.0,12.774,12.8137,12.774,12.8137,134016.0
2022-01-14 14:50:00,12.9,12.91,12.89,12.91,57094.0,12.8137,12.8236,12.8038,12.8236,57094.0
2022-01-14 14:55:00,12.9,12.92,12.9,12.9,129686.0,12.8137,12.8336,12.8137,12.8137,129686.0
2022-01-14 15:00:00,12.91,12.92,12.9,12.92,35921.0,12.8236,12.8336,12.8137,12.8336,35921.0
2022-01-14 15:05:00,12.92,12.92,12.9,12.92,108954.0,12.8336,12.8336,12.8137,12.8336,108954.0
2022-01-14 15:10:00,12.92,12.93,12.91,12.91,153284.0,12.8336,12.8435,12.8236,12.8236,153284.0
2022-01-14 15:15:00,12.91,12.94,12.91,12.93,132371.0,12.8236,12.8534,12.8236,12.8435,132371.0
2022-01-14 15:20:00,12.93,12.94,12.92,12.94,105871.0,12.8435,12.8534,12.8336,12.8534,105871.0
2022-01-14 15:25:00,12.94,12.95,12.93,12.95,136919.0,12.8534,12.8634,12.8435,12.8634,136919.0
2022-01-14 15:30:00,12.95,12.96,12.94,12.96,125002.0,12.8634,12.8733,12.8534,12.8733,125002.0
2022-01-14 15:35:00,12.96,12.97,12.95,12.97,233630.0,12.8733,12.8832,12.8634,12.8832,233630.0
2022-01-14 15:40:00,12.96,12.97,12.95,12.96,148528.0,12.8733,12.8832,12.8634,12.8733,148528.0
2022-01-14 15:45:00,12.96,12.98,12.96,12.98,373206.0,12.8733,12.8932,12.8733,12.8932,373206.0
2022-01-14 15:50:00,12.98,12.99,12.97,12.98,307392.0,12.8932,12.9031,12.8832,12.8932,307392.0
2022-01-14 15:55:00,12.98,13.01,12.97,13.01,1141974.0,12.8932,12.923,12.8832,12.923,1141974.0
2022-01-18 09:30:00,12.91,13.19,12.84,13.07,775003.0,12.8236,13.1018,12.7541,12.9826,775003.0
2022-01-18 09:35:00,13.07,13.11,12.91,12.93,429137.0,12.9826,13.0223,12.8236,12.8435,429137.0
2022-01-18 09:40:00,12.92,12.93,12.86,12.91,301910.0,12.8336,12.8435,12.774,12.8236,301910.0
2022-01-18 09:45:00,12.91,12.93,12.87,12.88,118638.0,12.8236,12.8435,12.7839,12.7938,118638.0
2022-01-18 09:50:00,12.87,12.89,12.8,12.82,192142.0,12.7839,12.8038,12.7144,12.7342,192142.0
2022-01-18 09:55:00,12.82,12.88,12.82,12.88,114120.0,12.7342,12.7938,12.7342,12.7938,114120.0
2022-01-18 10:00:00,12.88,12.9,12.79,12.81,194238.0,12.7938,12.8137,12.7044,12.7243,194238.0
2022-01-18 10:05:00,12.81,12.82,12.74,12.75,157395.0,12.7243,12.7342,12.6548,12.6647,157395.0
2022-01-18 10:10:00,12.74,12.76,12.73,12.73,72043.0,12.6548,12.6746,12.6448,12.6448,72043.0
2022-01-18 10:15:00,12.73,12.77,12.71,12.74,139746.0,12.6448,12.6846,12.625,12.6548,139746.0
2022-01-18 10:20:00,12.74,12.77,12.73,12.76,115581.0,12.6548,12.6846,12.6448,12.6746,115581.0
2022-01-18 10:25:00,12.76,12.77,12.71,12.73,124466.0,12.6746,12.6846,12.625,12.6448,124466.0
2022-01-18 10:30:00,12.73,12.76,12.71,12.73,131222.0,12.6448,12.6746,12.625,12.6448,131222.0
2022-01-18 10:35:00,12.73,12.73,12.68,12.69,102999.0,12.6448,12.6448,12.5952,12.6051,102999.0
2022-01-18 10:40:00,12.68,12.72,12.67,12.72,131342.0,12.5952,12.6349,12.5852,12.6349,131342.0
2022-01-18 10:45:00,12.72,12.73,12.7,12.71,98064.0,12.6349,12.6448,12.615,12.625,98064.0
2022-01-18 10:50:00,12.71,12.73,12.69,12.69,110933.0,12.625,12.6448,12.6051,12.6051,110933.0
2022-01-18 10:55:00,12.69,12.69,12.66,12.68,122731.0,12.6051,12.6051,12.5753,12.5952,122731.0
2022-01-18 11:00:00,12.67,12.73,12.67,12.7,158472.0,12.5852,12.6448,12.5852,12.615,158472.0
2022-01-18 11:05:00,12.69,12.7,12.65,12.67,111499.0,12.6051,12.615,12.5654,12.5852,111499.0
2022-01-18 11:10:00,12.67,12.7,12.66,12.69,85830.0,12.5852,12.615,12.5753,12.6051,85830.0
2022-01-18 11:15:00,12.69,12.71,12.68,12.7,36591.0,12.6051,12.625,12.5952,12.615,36591.0
2022-01-18 11:20:00,12.71,12.74,12.7,12.73,98508.0,12.625,12.6548,12.615,12.6448,98508.0
2022-01-18 11:25:00,12.73,12.74,12.7,12.7,78431.0,12.6448,12.6548,12.615,12.615,78431.0
2022-01-18 11:30:00,12.71,12.71,12.67,12.68,126978.0,12.625,12.625,12.5852,12.5952,126978.0
2022-01-18 11:35:00,12.67,12.73,12.66,12.72,201612.0,12.5852,12.6448,12.5753,12.6349,201612.0
2022-01-18 11:40:00,12.72,12.74,12.71,12.74,69393.0,12.6349,12.6548,12.625,12.6548,69393.0
2022-01-18 11:45:00,12.74,12.76,12.73,12.76,88068.0,12.6548,12.6746,12.6448,12.6746,88068.0
2022-01-18 11:50:00,12.76,12.77,12.75,12.77,63722.0,12.6746,12.6846,12.6647,12.6846,63722.0
2022-01-18 11:55:00,12.77,12.77,12.75,12.76,101197.0,12.6846,12.6846,12.6647,12.6746,101197.0
2022-01-18 12:00:00,12.76,12.77,12.72,12.73,142827.0,12.6746,12.6846,12.6349,12.6448,142827.0
2022-01-18 12:05:00,12.73,12.73,12.7,12.73,378397.0,12.6448,12.6448,12.615,12.6448,378397.0
2022-01-18 12:10:00,12.73,12.75,12.72,12.75,76408.0,12.6448,12.6647,12.6349,12.6647,76408.0
2022-01-18 12:15:00,12.75,12.76,12.73,12.75,104626.0,12.6647,12.6746,12.6448,12.6647,104626.0
2022-01-18 12:20:00,12.75,12.75,12.72,12.73,62237.0,12.6647,12.6647,12.6349,12.6448,62237.0
2022-01-18 12:25:00,12.72,12.73,12.71,12.71,16066.0,12.6349,12.6448,12.625,12.625,16066.0
2022-01-18 12:30:00,12.71,12.75,12.71,12.75,70732.0,12.625,12.6647,12.625,12.6647,70732.0
2022-01-18 12:35:00,12.75,12.75,12.74,12.75,27757.0,12.6647,12.6647,12.6548,12.6647,27757.0
2022-01-18 12:40:00,12.75,12.76,12.74,12.75,48394.0,12.6647,12.6746,12.6548,12.6647,48394.0
2022-01-18 12:45:00,12.75,12.75,12.71,12.75,748902.0,12.6647,12.6647,12.625,12.6647,748902.0
2022-01-18 12:50:00,12.75,12.77,12.73,12.74,348924.0,12.6647,12.6846,12.6448,12.6548,348924.0
2022-01-18 12:55:00,12.74,12.75,12.68,12.69,208744.0,12.6548,12.6647,12.5952,12.6051,208744.0
2022-01-18 13:00:00,12.69,12.74,12.68,12.73,110628.0,12.6051,12.6548,12.5952,12.6448,110628.0
2022-01-18 13:05:00,12.74,12.76,12.72,12.76,240758.0,12.6548,12.6746,12.6349,12.6746,240758.0
2022-01-18 13:10:00,12.75,12.76,12.75,12.76,69259.0,12.6647,12.6746,12.6647,12.6746,69259.0
2022-01-18 13:15:00,12.76,12.79,12.75,12.78,53171.0,12.6746,12.7044,12.6647,12.6945,53171.0
2022-01-18 13:20:00,12.79,12.8,12.78,12.79,77253.0,12.7044,12.7144,12.6945,12.7044,77253.0
2022-01-18 13:25:00,12.79,12.83,12.79,12.81,116355.0,12.7044,12.7442,12.7044,12.7243,116355.0
2022-01-18 13:30:00,12.81,12.82,12.77,12.78,242631.0,12.7243,12.7342,12.6846,12.6945,242631.0
2022-01-18 13:35:00,12.78,12.78,12.76,12.77,212791.0,12.6945,12.6945,12.6746,12.6846,212791.0
2022-01-18 13:40:00,12.77,12.79,12.76,12.79,142859.0,12.6846,12.7044,12.6746,12.7044,142859.0
2022-01-18 13:45:00,12.79,12.84,12.77,12.81,609111.0,12.7044,12.7541,12.6846,12.7243,609111.0
2022-01-18 13:50:00,12.81,12.85,12.81,12.82,92104.0,12.7243,12.764,12.7243,12.7342,92104.0
2022-01-18 13:55:00,12.83,12.83,12.81,12.81,35930.0,12.7442,12.7442,12.7243,12.7243,35930.0
2022-01-18 14:00:00,12.82,12.82,12.8,12.82,70354.0,12.7342,12.7342,12.7144,12.7342,70354.0
2022-01-18 14:05:00,12.82,12.85,12.81,12.84,82583.0,12.7342,12.764,12.7243,12.7541,82583.0
2022-01-18 14:10:00,12.84,12.85,12.83,12.84,124975.0,12.7541,12.764,12.7442,12.7541,124975.0
2022-01-18 14:15:00,12.83,12.84,12.83,12.84,57576.0,12.7442,12.7541,12.7442,12.7541,57576.0
2022-01-18 14:20:00,12.84,12.85,12.83,12.85,72553.0,12.7541,12.764,12.7442,12.764,72553.0
2022-01-18 14:25:00,12.85,12.85,12.83,12.84,52447.0,12.764,12.764,12.7442,12.7541,52447.0
2022-01-18 14:30:00,12.84,12.88,12.83,12.87,212744.0,12.7541,12.7938,12.7442,12.7839,212744.0
2022-01-18 14:35:00,12.87,12.88,12.85,12.86,75493.0,12.7839,12.7938,12.764,12.774,75493.0
2022-01-18 14:40:00,12.86,12.86,12.83,12.83,48961.0,12.774,12.774,12.7442,12.7442,48961.0
2022-01-18 14:45:00,12.84,12.87,12.83,12.87,70443.0,12.7541,12.7839,12.7442,12.7839,70443.0
2022-01-18 14:50:00,12.87,12.88,12.86,12.88,71564.0,12.7839,12.7938,12.774,12.7938,71564.0
2022-01-18 14:55:00,12.88,12.88,12.85,12.87,99406.0,12.7938,12.7938,12.764,12.7839,99406.0
2022-01-18 15:00:00,12.87,12.88,12.83,12.84,92163.0,12.7839,12.7938,12.7442,12.7541,92163.0
2022-01-18 15:05:00,12.84,12.84,12.78,12.79,148278.0,12.7541,12.7541,12.6945,12.7044,148278.0
2022-01-18 15:10:00,12.79,12.81,12.79,12.81,176497.0,12.7044,12.7243,12.7044,12.7243,176497.0
2022-01-18 15:15:00,12.82,12.82,12.76,12.78,135539.0,12.7342,12.7342,12.6746,12.6945,135539.0
2022-01-18 15:20:00,12.77,12.78,12.73,12.74,336511.0,12.6846,12.6945,12.6448,12.6548,336511.0
2022-01-18 15:25:00,12.74,12.74,12.72,12.73,180916.0,12.6548,12.6548,12.6349,12.6448,180916.0
2022-01-18 15:30:00,12.73,12.78,12.72,12.76,685222.0,12.6448,12.6945,12.6349,12.6746,685222.0
2022-01-18 15:35:00,12.76,12.78,12.74,12.77,153546.0,12.6746,12.6945,12.6548,12.6846,153546.0
2022-01-18 15:40:00,12.77,12.77,12.75,12.76,154262.0,12.6846,12.6846,12.6647,12.6746,154262.0
2022-01-18 15:45:00,12.76,12.76,12.72,12.74,266233.0,12.6746,12.6746,12.6349,12.6548,266233.0
2022-01-18 15:50:00,12.74,12.76,12.7,12.71,260064.0,12.6548,12.6746,12.615,12.625,260064.0
2022-01-18 15:55:00,12.71,12.72,12.69,12.72,908880.0,12.625,12.6349,12.6051,12.6349,908880.0
2022-01-19 09:30:00,12.78,12.79,12.59,12.71,227299.0,12.6945,12.7044,12.5058,12.625,227299.0
2022-01-19 09:35:00,12.71,12.78,12.7,12.78,147571.0,12.625,12.6945,12.615,12.6945,147571.0
2022-01-19 09:40:00,12.78,12.81,12.75,12.79,221957.0,12.6945,12.7243,12.6647,12.7044,221957.0
2022-01-19 09:45:00,12.78,12.81,12.75,12.76,96693.0,12.6945,12.7243,12.6647,12.6746,96693.0
2022-01-19 09:50:00,12.76,12.77,12.69,12.74,142817.0,12.6746,12.6846,12.6051,12.6548,142817.0
2022-01-19 09:55:00,12.74,12.76,12.7,12.71,66973.0,12.6548,12.6746,12.615,12.625,66973.0
2022-01-19 10:00:00,12.71,12.73,12.69,12.71,263920.0,12.625,12.6448,12.6051,12.625,263920.0
2022-01-19 10:05:00,12.71,12.74,12.68,12.74,206609.0,12.625,12.6548,12.5952,12.6548,206609.0
2022-01-19 10:10:00,12.73,12.76,12.73,12.74,62762.0,12.6448,12.6746,12.6448,12.6548,62762.0
2022-01-19 10:15:00,12.75,12.76,12.74,12.75,194812.0,12.6647,12.6746,12.6548,12.6647,194812.0
2022-01-19 10:20:00,12.75,12.75,12.74,12.75,22937.0,12.6647,12.6647,12.6548,12.6647,22937.0
2022-01-19 10:25:00,12.75,12.76,12.73,12.75,333850.0,12.6647,12.6746,12.6448,12.6647,333850.0
2022-01-19 10:30:00,12.74,12.77,12.74,12.76,87664.0,12.6548,12.6846,12.6548,12.6746,87664.0
2022-01-19 10:35:00,12.76,12.77,12.73,12.75,131201.0,12.6746,12.6846,12.6448,12.6647,131201.0
2022-01-19 10:40:00,12.75,12.77,12.74,12.74,74497.0,12.6647,12.6846,12.6548,12.6548,74497.0
2022-01-19 10:45:00,12.74,12.74,12.72,12.74,104956.0,12.6548,12.6548,12.6349,12.6548,104956.0
2022-01-19 10:50:00,12.74,12.75,12.72,12.74,105441.0,12.6548,12.6647,12.6349,12.6548,105441.0
2022-01-19 10:55:00,12.74,12.79,12.74,12.76,130726.0,12.6548,12.7044,12.6548,12.6746,130726.0
2022-01-19 11:00:00,12.76,12.78,12.74,12.78,59090.0,12.6746,12.6945,12.6548,12.6945,59090.0
2022-01-19 11:05:00,12.78,12.79,12.77,12.78,27352.0,12.6945,12.7044,12.6846,12.6945,27352.0
2022-01-19 11:10:00,12.78,12.79,12.74,12.76,121197.0,12.6945,12.7044,12.6548,12.6746,121197.0
2022-01-19 11:15:00,12.76,12.76,12.74,12.75,63006.0,12.6746,12.6746,12.6548,12.6647,63006.0
2022-01-19 11:20:00,12.76,12.78,12.74,12.78,147650.0,12.6746,12.6945,12.6548,12.6945,147650.0
2022-01-19 11:25:00,12.77,12.78,12.76,12.78,46537.0,12.6846,12.6945,12.6746,12.6945,46537.0
2022-01-19 11:30:00,12.78,12.78,12.73,12.78,281880.0,12.6945,12.6945,12.6448,12.6945,281880.0
2022-01-19 11:35:00,12.77,12.78,12.74,12.77,70623.0,12.6846,12.6945,12.6548,12.6846,70623.0
2022-01-19 11:40:00,12.77,12.77,12.74,12.75,411524.0,12.6846,12.6846,12.6548,12.6647,411524.0
2022-01-19 11:45:00,12.75,12.77,12.74,12.77,27957.0,12.6647,12.6846,12.6548,12.6846,27957.0
2022-01-19 11:50:00,12.77,12.81,12.76,12.79,191601.0,12.6846,12.7243,12.6746,12.7044,191601.0
2022-01-19 11:55:00,12.78,12.79,12.74,12.74,135601.0,12.6945,12.7044,12.6548,12.6548,135601.0
2022-01-19 12:00:00,12.75,12.75,12.71,12.71,60590.0,12.6647,12.6647,12.625,12.625,60590.0
2022-01-19 12:05:00,12.72,12.73,12.71,12.73,61143.0,12.6349,12.6448,12.625,12.6448,61143.0
2022-01-19 12:10:00,12.72,12.76,12.72,12.75,42597.0,12.6349,12.6746,12.6349,12.6647,42597.0
2022-01-19 12:15:00,12.75,12.77,12.75,12.77,97692.0,12.6647,12.6846,12.6647,12.6846,97692.0
2022-01-19 12:20:00,12.77,12.79,12.76,12.79,124803.0,12.6846,12.7044,12.6746,12.7044,124803.0
2022-01-19 12:25:00,12.78,12.81,12.78,12.8,50136.0,12.6945,12.7243,12.6945,12.7144,50136.0
2022-01-19 12:30:00,12.81,12.81,12.79,12.81,350322.0,12.7243,12.7243,12.7044,12.7243,350322.0
2022-01-19 12:35:00,12.81,12.81,12.76,12.76,96401.0,12.7243,12.7243,12.6746,12.6746,96401.0
2022-01-19 12:40:00,12.77,12.78,12.76,12.77,53992.0,12.6846,12.6945,12.6746,12.6846,53992.0
2022-01-19 12:45:00,12.77,12.78,12.76,12.78,55914.0,12.6846,12.6945,12.6746,12.6945,55914.0
2022-01-19 12:50:00,12.78,12.78,12.74,12.74,24170.0,12.6945,12.6945,12.6548,12.6548,24170.0
2022-01-19 12:55:00,12.74,12.78,12.74,12.78,42584.0,12.6548,12.6945,12.6548,12.6945,42584.0
2022-01-19 13:00:00,12.78,12.78,12.75,12.76,22615.0,12.6945,12.6945,12.6647,12.6746,22615.0
2022-01-19 13:05:00,12.77,12.78,12.75,12.78,75171.0,12.6846,12.6945,12.6647,12.6945,75171.0
2022-01-19 13:10:00,12.78,12.78,12.76,12.78,37015.0,12.6945,12.6945,12.6746,12.6945,37015.0
2022-01-19 13:15:00,12.77,12.78,12.75,12.77,101193.0,12.6846,12.6945,12.6647,12.6846,101193.0
2022-01-19 13:20:00,12.77,12.78,12.74,12.74,73838.0,12.6846,12.6945,12.6548,12.6548,73838.0
2022-01-19 13:25:00,12.75,12.77,12.74,12.75,43995.0,12.6647,12.6846,12.6548,12.6647,43995.0
2022-01-19 13:30:00,12.75,12.75,12.72,12.73,20345.0,12.6647,12.6647,12.6349,12.6448,20345.0
2022-01-19 13:35:00,12.73,12.73,12.68,12.7,157596.0,12.6448,12.6448,12.5952,12.615,157596.0
2022-01-19 13:40:00,12.7,12.7,12.69,12.69,46233.0,12.615,12.615,12.6051,12.6051,46233.0
2022-01-19 13:45:00,12.69,12.7,12.67,12.68,36538.0,12.6051,12.615,12.5852,12.5952,36538.0
2022-01-19 13:50:00,12.68,12.68,12.65,12.66,81564.0,12.5952,12.5952,12.5654,12.5753,81564.0
2022-01-19 13:55:00,12.66,12.67,12.64,12.64,23310.0,12.5753,12.5852,12.5554,12.5554,23310.0
2022-01-19 14:00:00,12.64,12.65,12.63,12.63,53750.0,12.5554,12.5654,12.5455,12.5455,53750.0
2022-01-19 14:05:00,12.63,12.65,12.63,12.65,50245.0,12.5455,12.5654,12.5455,12.5654,50245.0
2022-01-19 14:10:00,12.64,12.65,12.62,12.63,32830.0,12.5554,12.5654,12.5356,12.5455,32830.0
2022-01-19 14:15:00,12.63,12.66,12.62,12.66,107134.0,12.5455,12.5753,12.5356,12.5753,107134.0
2022-01-19 14:20:00,12.66,12.67,12.65,12.65,70185.0,12.5753,12.5852,12.5654,12.5654,70185.0
2022-01-19 14:25:00,12.65,12.66,12.65,12.66,7496.0,12.5654,12.5753,12.5654,12.5753,7496.0
2022-01-19 14:30:00,12.65,12.66,12.64,12.65,80110.0,12.5654,12.5753,12.5554,12.5654,80110.0
2022-01-19 14:35:00,12.66,12.66,12.64,12.65,34602.0,12.5753,12.5753,12.5554,12.5654,34602.0
2022-01-19 14:40:00,12.65,12.66,12.64,12.66,55324.0,12.5654,12.5753,12.5554,12.5753,55324.0
2022-01-19 14:45:00,12.66,12.68,12.65,12.68,43903.0,12.5753,12.5952,12.5654,12.5952,43903.0
2022-01-19 14:50:00,12.67,12.68,12.66,12.68,43660.0,12.5852,12.5952,12.5753,12.5952,43660.0
2022-01-19 14:55:00,12.68,12.71,12.67,12.71,89994.0,12.5952,12.625,12.5852,12.625,89994.0
2022-01-19 15:00:00,12.71,12.73,12.7,12.7,139264.0,12.625,12.6448,12.615,12.615,139264.0
2022-01-19 15:05:00,12.7,12.72,12.7,12.7,62780.0,12.615,12.6349,12.615,12.615,62780.0
2022-01-19 15:10:00,12.71,12.72,12.7,12.71,66466.0,12.625,12.6349,12.615,12.625,66466.0
2022-01-19 15:15:00,12.71,12.72,12.69,12.69,33929.0,12.625,12.6349,12.6051,12.6051,33929.0
2022-01-19 15:20:00,12.69,12.7,12.67,12.68,113236.0,12.6051,12.615,12.5852,12.5952,113236.0
2022-01-19 15:25:00,12.69,12.7,12.68,12.7,87770.0,12.6051,12.615,12.5952,12.615,87770.0
2022-01-19 15:30:00,12.69,12.69,12.66,12.69,67184.0,12.6051,12.6051,12.5753,12.6051,67184.0
2022-01-19 15:35:00,12.69,12.71,12.67,12.7,437499.0,12.6051,12.625,12.5852,12.615,437499.0
2022-01-19 15:40:00,12.7,12.7,12.67,12.68,75326.0,12.615,12.615,12.5852,12.5952,75326.0
2022-01-19 15:45:00,12.68,12.69,12.64,12.65,313502.0,12.5952,12.6051,12.5554,12.5654,313502.0
2022-01-19 15:50:00,12.65,12.65,12.63,12.64,114433.0,12.5654,12.5654,12.5455,12.5554,114433.0
2022-01-19 15:55:00,12.63,12.64,12.62,12.64,421200.0,12.5455,12.5554,12.5356,12.5554,421200.0
2022-01-20 09:30:00,12.76,12.79,12.68,12.78,256746.0,12.6746,12.7044,12.5952,12.6945,256746.0
2022-01-20 09:35:00,12.77,12.77,12.73,12.75,66875.0,12.6846,12.6846,12.6448,12.6647,66875.0
2022-01-20 09:40:00,12.76,12.79,12.72,12.74,129037.0,12.6746,12.7044,12.6349,12.6548,129037.0
2022-01-20 09:45:00,12.74,12.81,12.73,12.81,132549.0,12.6548,12.7243,12.6448,12.7243,132549.0
2022-01-20 09:50:00,12.8,12.8,12.76,12.77,90852.0,12.7144,12.7144,12.6746,12.6846,90852.0
2022-01-20 09:55:00,12.77,12.82,12.76,12.81,17854.0,12.6846,12.7342,12.6746,12.7243,17854.0
2022-01-20 10:00:00,12.81,12.88,12.81,12.87,261402.0,12.7243,12.7938,12.7243,12.7839,261402.0
2022-01-20 10:05:00,12.87,12.89,12.86,12.88,130985.0,12.7839,12.8038,12.774,12.7938,130985.0
2022-01-20 10:10:00,12.88,12.89,12.87,12.88,75453.0,12.7938,12.8038,12.7839,12.7938,75453.0
2022-01-20 10:15:00,12.88,12.89,12.85,12.86,177720.0,12.7938,12.8038,12.764,12.774,177720.0
2022-01-20 10:20:00,12.86,12.88,12.85,12.86,89098.0,12.774,12.7938,12.764,12.774,89098.0
2022-01-20 10:25:00,12.87,12.89,12.84,12.88,106239.0,12.7839,12.8038,12.7541,12.7938,106239.0
2022-01-20 10:30:00,12.88,12.9,12.84,12.86,258768.0,12.7938,12.8137,12.7541,12.774,258768.0
2022-01-20 10:35:00,12.86,12.87,12.85,12.86,42618.0,12.774,12.7839,12.764,12.774,42618.0
2022-01-20 10:40:00,12.86,12.91,12.84,12.91,423052.0,12.774,12.8236,12.7541,12.8236,423052.0
2022-01-20 10:45:00,12.91,12.97,12.9,12.96,230099.0,12.8236,12.8832,12.8137,12.8733,230099.0
2022-01-20 10:50:00,12.95,12.98,12.94,12.96,106221.0,12.8634,12.8932,12.8534,12.8733,106221.0
2022-01-20 10:55:00,12.96,12.99,12.95,12.96,354011.0,12.8733,12.9031,12.8634,12.8733,354011.0
2022-01-20 11:00:00,12.97,12.97,12.91,12.92,140610.0,12.8832,12.8832,12.8236,12.8336,140610.0
2022-01-20 11:05:00,12.92,12.93,12.89,12.9,307022.0,12.8336,12.8435,12.8038,12.8137,307022.0
2022-01-20 11:10:00,12.9,12.91,12.84,12.85,323715.0,12.8137,12.8236,12.7541,12.764,323715.0
2022-01-20 11:15:00,12.85,12.93,12.84,12.92,210621.0,12.764,12.8435,12.7541,12.8336,210621.0
2022-01-20 11:20:00,12.93,12.96,12.91,12.95,195186.0,12.8435,12.8733,12.8236,12.8634,195186.0
2022-01-20 11:25:00,12.95,12.98,12.94,12.97,429941.0,12.8634,12.8932,12.8534,12.8832,429941.0
2022-01-20 11:30:00,12.98,12.98,12.97,12.98,16780.0,12.8932,12.8932,12.8832,12.8932,16780.0
2022-01-20 11:35:00,12.98,12.99,12.97,12.98,175579.0,12.8932,12.9031,12.8832,12.8932,175579.0
2022-01-20 11:40:00,12.99,12.99,12.97,12.98,170331.0,12.9031,12.9031,12.8832,12.8932,170331.0
2022-01-20 11:45:00,12.98,13.01,12.97,13.0,138838.0,12.8932,12.923,12.8832,12.913,138838.0
2022-01-20 11:50:00,13.0,13.01,12.96,12.99,94317.0,12.913,12.923,12.8733,12.9031,94317.0
2022-01-20 11:55:00,12.99,12.99,12.97,12.99,194502.0,12.9031,12.9031,12.8832,12.9031,194502.0
2022-01-20 12:00:00,12.99,13.0,12.98,12.99,32065.0,12.9031,12.913,12.8932,12.9031,32065.0
2022-01-20 12:05:00,13.0,13.02,12.99,13.0,56755.0,12.913,12.9329,12.9031,12.913,56755.0
2022-01-20 12:10:00,13.01,13.03,12.99,13.02,106756.0,12.923,12.9428,12.9031,12.9329,106756.0
2022-01-20 12:15:00,13.02,13.03,13.0,13.01,170539.0,12.9329,12.9428,12.913,12.923,170539.0
2022-01-20 12:20:00,13.01,13.01,12.97,12.97,62451.0,12.923,12.923,12.8832,12.8832,62451.0
2022-01-20 12:25:00,12.97,12.99,12.97,12.98,34661.0,12.8832,12.9031,12.8832,12.8932,34661.0
2022-01-20 12:30:00,12.99,12.99,12.96,12.96,29798.0,12.9031,12.9031,12.8733,12.8733,29798.0
2022-01-20 12:35:00,12.96,12.97,12.94,12.95,42593.0,12.8733,12.8832,12.8534,12.8634,42593.0
2022-01-20 12:40:00,12.94,12.97,12.94,12.95,38255.0,12.8534,12.8832,12.8534,12.8634,38255.0
2022-01-20 12:45:00,12.95,12.96,12.93,12.94,39133.0,12.8634,12.8733,12.8435,12.8534,39133.0
2022-01-20 12:50:00,12.94,12.95,12.93,12.94,61449.0,12.8534,12.8634,12.8435,12.8534,61449.0
2022-01-20 12:55:00,12.95,12.95,12.9,12.91,72626.0,12.8634,12.8634,12.8137,12.8236,72626.0
2022-01-20 13:00:00,12.91,12.92,12.9,12.92,52646.0,12.8236,12.8336,12.8137,12.8336,52646.0
2022-01-20 13:05:00,12.92,12.93,12.9,12.92,109497.0,12.8336,12.8435,12.8137,12.8336,109497.0
2022-01-20 13:10:00,12.92,12.93,12.91,12.93,37728.0,12.8336,12.8435,12.8236,12.8435,37728.0
2022-01-20 13:15:00,12.93,12.93,12.91,12.91,42200.0,12.8435,12.8435,12.8236,12.8236,42200.0
2022-01-20 13:20:00,12.92,12.93,12.9,12.92,99785.0,12.8336,12.8435,12.8137,12.8336,99785.0
2022-01-20 13:25:00,12.92,12.93,12.9,12.91,68549.0,12.8336,12.8435,12.8137,12.8236,68549.0
2022-01-20 13:30:00,12.92,12.92,12.89,12.92,205897.0,12.8336,12.8336,12.8038,12.8336,205897.0
2022-01-20 13:35:00,12.92,12.92,12.91,12.91,12251.0,12.8336,12.8336,12.8236,12.8236,12251.0
2022-01-20 13:40:00,12.91,12.92,12.9,12.91,25618.0,12.8236,12.8336,12.8137,12.8236,25618.0
2022-01-20 13:45:00,12.91,12.91,12.88,12.88,148945.0,12.8236,12.8236,12.7938,12.7938,148945.0
2022-01-20 13:50:00,12.88,12.92,12.88,12.92,271937.0,12.7938,12.8336,12.7938,12.8336,271937.0
2022-01-20 13:55:00,12.92,12.93,12.88,12.89,395496.0,12.8336,12.8435,12.7938,12.8038,395496.0
2022-01-20 14:00:00,12.89,12.9,12.89,12.89,58872.0,12.8038,12.8137,12.8038,12.8038,58872.0
2022-01-20 14:05:00,12.9,12.9,12.87,12.88,63291.0,12.8137,12.8137,12.7839,12.7938,63291.0
2022-01-20 14:10:00,12.88,12.9,12.86,12.87,114602.0,12.7938,12.8137,12.774,12.7839,114602.0
2022-01-20 14:15:00,12.87,12.9,12.87,12.88,121023.0,12.7839,12.8137,12.7839,12.7938,121023.0
2022-01-20 14:20:00,12.88,12.9,12.88,12.9,42349.0,12.7938,12.8137,12.7938,12.8137,42349.0
2022-01-20 14:25:00,12.89,12.9,12.86,12.87,52976.0,12.8038,12.8137,12.774,12.7839,52976.0
2022-01-20 14:30:00,12.87,12.87,12.83,12.85,106931.0,12.7839,12.7839,12.7442,12.764,106931.0
2022-01-20 14:35:00,12.85,12.88,12.84,12.88,100094.0,12.764,12.7938,12.7541,12.7938,100094.0
2022-01-20 14:40:00,12.88,12.9,12.85,12.87,690500.0,12.7938,12.8137,12.764,12.7839,690500.0
2022-01-20 14:45:00,12.87,12.88,12.83,12.86,61700.0,12.7839,12.7938,12.7442,12.774,61700.0
2022-01-20 14:50:00,12.86,12.86,12.82,12.84,41450.0,12.774,12.774,12.7342,12.7541,41450.0
2022-01-20 14:55:00,12.84,12.85,12.8,12.8,76251.0,12.7541,12.764,12.7144,12.7144,76251.0
2022-01-20 15:00:00,12.8,12.82,12.78,12.79,110937.0,12.7144,12.7342,12.6945,12.7044,110937.0
2022-01-20 15:05:00,12.79,12.83,12.76,12.77,90644.0,12.7044,12.7442,12.6746,12.6846,90644.0
2022-01-20 15:10:00,12.79,12.85,12.72,12.72,791496.0,12.7044,12.764,12.6349,12.6349,791496.0
2022-01-20 15:15:00,12.72,12.74,12.71,12.71,93564.0,12.6349,12.6548,12.625,12.625,93564.0
2022-01-20 15:20:00,12.71,12.74,12.71,12.72,117404.0,12.625,12.6548,12.625,12.6349,117404.0
2022-01-20 15:25:00,12.73,12.73,12.68,12.69,480290.0,12.6448,12.6448,12.5952,12.6051,480290.0
2022-01-20 15:30:00,12.7,12.7,12.66,12.67,219855.0,12.615,12.615,12.5753,12.5852,219855.0
2022-01-20 15:35:00,12.66,12.67,12.61,12.62,318179.0,12.5753,12.5852,12.5256,12.5356,318179.0
2022-01-20 15:40:00,12.62,12.64,12.59,12.6,825435.0,12.5356,12.5554,12.5058,12.5157,825435.0
2022-01-20 15:45:00,12.59,12.6,12.53,12.55,527402.0,12.5058,12.5157,12.4462,12.466,527402.0
2022-01-20 15:50:00,12.55,12.62,12.54,12.56,441466.0,12.466,12.5356,12.4561,12.476,441466.0
2022-01-20 15:55:00,12.55,12.56,12.52,12.52,933319.0,12.466,12.476,12.4362,12.4362,933319.0
2022-01-21 09:30:00,12.62,12.64,12.48,12.5,389497.0,12.5356,12.5554,12.3965,12.4164,389497.0
2022-01-21 09:35:00,12.49,12.51,12.42,12.45,156077.0,12.4064,12.4263,12.3369,12.3667,156077.0
2022-01-21 09:40:00,12.45,12.47,12.33,12.35,97451.0,12.3667,12.3866,12.2475,12.2674,97451.0
2022-01-21 09:45:00,12.35,12.39,12.32,12.37,126866.0,12.2674,12.3071,12.2376,12.2872,126866.0
2022-01-21 09:50:00,12.37,12.43,12.35,12.37,193871.0,12.2872,12.3468,12.2674,12.2872,193871.0
2022-01-21 09:55:00,12.38,12.41,12.35,12.41,177606.0,12.2972,12.327,12.2674,12.327,177606.0
2022-01-21 10:00:00,12.41,12.42,12.3,12.3,133223.0,12.327,12.3369,12.2177,12.2177,133223.0
2022-01-21 10:05:00,12.31,12.33,12.25,12.27,300425.0,12.2276,12.2475,12.168,12.1879,300425.0
2022-01-21 10:10:00,12.26,12.27,12.19,12.22,511189.0,12.178,12.1879,12.1084,12.1382,511189.0
2022-01-21 10:15:00,12.21,12.22,12.17,12.19,279584.0,12.1283,12.1382,12.0886,12.1084,279584.0
2022-01-21 10:20:00,12.2,12.23,12.17,12.21,241966.0,12.1184,12.1482,12.0886,12.1283,241966.0
2022-01-21 10:25:00,12.22,12.27,12.21,12.26,240109.0,12.1382,12.1879,12.1283,12.178,240109.0
2022-01-21 10:30:00,12.26,12.33,12.24,12.33,356686.0,12.178,12.2475,12.1581,12.2475,356686.0
2022-01-21 10:35:00,12.33,12.43,12.32,12.4,278456.0,12.2475,12.3468,12.2376,12.317,278456.0
2022-01-21 10:40:00,12.4,12.42,12.38,12.4,426583.0,12.317,12.3369,12.2972,12.317,426583.0
2022-01-21 10:45:00,12.4,12.46,12.39,12.45,227083.0,12.317,12.3766,12.3071,12.3667,227083.0
2022-01-21 10:50:00,12.46,12.57,12.4,12.5,1340222.0,12.3766,12.4859,12.317,12.4164,1340222.0
2022-01-21 10:55:00,12.49,12.5,12.45,12.46,120262.0,12.4064,12.4164,12.3667,12.3766,120262.0
2022-01-21 11:00:00,12.46,12.48,12.42,12.44,110491.0,12.3766,12.3965,12.3369,12.3568,110491.0
2022-01-21 11:05:00,12.45,12.51,12.44,12.48,408145.0,12.3667,12.4263,12.3568,12.3965,408145.0
2022-01-21 11:10:00,12.48,12.49,12.43,12.48,72844.0,12.3965,12.4064,12.3468,12.3965,72844.0
2022-01-21 11:15:00,12.49,12.51,12.46,12.5,240519.0,12.4064,12.4263,12.3766,12.4164,240519.0
2022-01-21 11:20:00,12.49,12.52,12.49,12.5,137301.0,12.4064,12.4362,12.4064,12.4164,137301.0
2022-01-21 11:25:00,12.5,12.51,12.47,12.51,82485.0,12.4164,12.4263,12.3866,12.4263,82485.0
2022-01-21 11:30:00,12.5,12.52,12.48,12.51,90150.0,12.4164,12.4362,12.3965,12.4263,90150.0
2022-01-21 11:35:00,12.51,12.53,12.49,12.49,96219.0,12.4263,12.4462,12.4064,12.4064,96219.0
2022-01-21 11:40:00,12.49,12.5,12.44,12.46,185495.0,12.4064,12.4164,12.3568,12.3766,185495.0
2022-01-21 11:45:00,12.46,12.48,12.43,12.45,71186.0,12.3766,12.3965,12.3468,12.3667,71186.0
2022-01-21 11:50:00,12.45,12.48,12.44,12.48,80295.0,12.3667,12.3965,12.3568,12.3965,80295.0
2022-01-21 11:55:00,12.48,12.51,12.47,12.51,162082.0,12.3965,12.4263,12.3866,12.4263,162082.0
2022-01-21 12:00:00,12.5,12.51,12.46,12.5,88075.0,12.4164,12.4263,12.3766,12.4164,88075.0
2022-01-21 12:05:00,12.5,12.5,12.47,12.47,44456.0,12.4164,12.4164,12.3866,12.3866,44456.0
2022-01-21 12:10:00,12.46,12.48,12.43,12.45,71481.0,12.3766,12.3965,12.3468,12.3667,71481.0
2022-01-21 12:15:00,12.44,12.48,12.44,12.46,110999.0,12.3568,12.3965,12.3568,12.3766,110999.0
2022-01-21 12:20:00,12.47,12.49,12.46,12.49,66798.0,12.3866,12.4064,12.3766,12.4064,66798.0
2022-01-21 12:25:00,12.48,12.5,12.47,12.48,30143.0,12.3965,12.4164,12.3866,12.3965,30143.0
2022-01-21 12:30:00,12.47,12.5,12.46,12.48,75028.0,12.3866,12.4164,12.3766,12.3965,75028.0
2022-01-21 12:35:00,12.48,12.48,12.43,12.45,49362.0,12.3965,12.3965,12.3468,12.3667,49362.0
2022-01-21 12:40:00,12.45,12.46,12.38,12.4,340947.0,12.3667,12.3766,12.2972,12.317,340947.0
2022-01-21 12:45:00,12.4,12.42,12.38,12.38,63296.0,12.317,12.3369,12.2972,12.2972,63296.0
2022-01-21 12:50:00,12.38,12.39,12.37,12.38,118710.0,12.2972,12.3071,12.2872,12.2972,118710.0
2022-01-21 12:55:00,12.38,12.4,12.38,12.39,100840.0,12.2972,12.317,12.2972,12.3071,100840.0
2022-01-21 13:00:00,12.39,12.41,12.39,12.39,45121.0,12.3071,12.327,12.3071,12.3071,45121.0
2022-01-21 13:05:00,12.4,12.41,12.39,12.41,49055.0,12.317,12.327,12.3071,12.327,49055.0
2022-01-21 13:10:00,12.41,12.44,12.41,12.43,47501.0,12.327,12.3568,12.327,12.3468,47501.0
2022-01-21 13:15:00,12.42,12.42,12.38,12.38,70246.0,12.3369,12.3369,12.2972,12.2972,70246.0
2022-01-21 13:20:00,12.38,12.39,12.33,12.34,86522.0,12.2972,12.3071,12.2475,12.2574,86522.0
2022-01-21 13:25:00,12.33,12.35,12.32,12.33,115943.0,12.2475,12.2674,12.2376,12.2475,115943.0
2022-01-21 13:30:00,12.32,12.4,12.32,12.4,202789.0,12.2376,12.317,12.2376,12.317,202789.0
2022-01-21 13:35:00,12.4,12.41,12.37,12.4,41340.0,12.317,12.327,12.2872,12.317,41340.0
2022-01-21 13:40:00,12.4,12.41,12.39,12.4,17185.0,12.317,12.327,12.3071,12.317,17185.0
2022-01-21 13:45:00,12.4,12.41,12.38,12.41,51734.0,12.317,12.327,12.2972,12.327,51734.0
2022-01-21 13:50:00,12.41,12.43,12.38,12.38,23064.0,12.327,12.3468,12.2972,12.2972,23064.0
2022-01-21 13:55:00,12.38,12.39,12.35,12.37,54222.0,12.2972,12.3071,12.2674,12.2872,54222.0
2022-01-21 14:00:00,12.37,12.37,12.34,12.36,42214.0,12.2872,12.2872,12.2574,12.2773,42214.0
2022-01-21 14:05:00,12.36,12.38,12.35,12.38,35349.0,12.2773,12.2972,12.2674,12.2972,35349.0
2022-01-21 14:10:00,12.38,12.39,12.37,12.38,41505.0,12.2972,12.3071,12.2872,12.2972,41505.0
2022-01-21 14:15:00,12.39,12.42,12.38,12.41,272857.0,12.3071,12.3369,12.2972,12.327,272857.0
2022-01-21 14:20:00,12.4,12.43,12.4,12.43,36545.0,12.317,12.3468,12.317,12.3468,36545.0
2022-01-21 14:25:00,12.43,12.43,12.36,12.37,42548.0,12.3468,12.3468,12.2773,12.2872,42548.0
2022-01-21 14:30:00,12.37,12.37,12.35,12.36,15111.0,12.2872,12.2872,12.2674,12.2773,15111.0
2022-01-21 14:35:00,12.36,12.37,12.35,12.37,67560.0,12.2773,12.2872,12.2674,12.2872,67560.0
2022-01-21 14:40:00,12.37,12.38,12.34,12.34,233437.0,12.2872,12.2972,12.2574,12.2574,233437.0
2022-01-21 14:45:00,12.34,12.35,12.32,12.34,42382.0,12.2574,12.2674,12.2376,12.2574,42382.0
2022-01-21 14:50:00,12.34,12.34,12.3,12.3,70490.0,12.2574,12.2574,12.2177,12.2177,70490.0
2022-01-21 14:55:00,12.3,12.32,12.29,12.31,85831.0,12.2177,12.2376,12.2078,12.2276,85831.0
2022-01-21 15:00:00,12.3,12.32,12.29,12.29,83080.0,12.2177,12.2376,12.2078,12.2078,83080.0
2022-01-21 15:05:00,12.29,12.3,12.26,12.27,142308.0,12.2078,12.2177,12.178,12.1879,142308.0
2022-01-21 15:10:00,12.27,12.28,12.24,12.25,59050.0,12.1879,12.1978,12.1581,12.168,59050.0
2022-01-21 15:15:00,12.25,12.29,12.23,12.29,302419.0,12.168,12.2078,12.1482,12.2078,302419.0
2022-01-21 15:20:00,12.28,12.3,12.26,12.29,191247.0,12.1978,12.2177,12.178,12.2078,191247.0
2022-01-21 15:25:00,12.29,12.29,12.24,12.26,105332.0,12.2078,12.2078,12.1581,12.178,105332.0
2022-01-21 15:30:00,12.26,12.27,12.24,12.26,105761.0,12.178,12.1879,12.1581,12.178,105761.0
2022-01-21 15:35:00,12.26,12.27,12.24,12.25,94240.0,12.178,12.1879,12.1581,12.168,94240.0
2022-01-21 15:40:00,12.25,12.33,12.24,12.32,409904.0,12.168,12.2475,12.1581,12.2376,409904.0
2022-01-21 15:45:00,12.32,12.32,12.25,12.26,422190.0,12.2376,12.2376,12.168,12.178,422190.0
2022-01-21 15:50:00,12.26,12.28,12.23,12.24,325031.0,12.178,12.1978,12.1482,12.1581,325031.0
2022-01-21 15:55:00,12.24,12.26,12.23,12.24,1104160.0,12.1581,12.178,12.1482,12.1581,1104160.0
2022-01-24 09:30:00,12.1,12.15,12.03,12.12,344702.0,12.019,12.0687,11.9495,12.0389,344702.0
2022-01-24 09:35:00,12.12,12.14,12.03,12.09,1238558.0,12.0389,12.0588,11.9495,12.0091,1238558.0
2022-01-24 09:40:00,12.09,12.13,11.98,11.99,280615.0,12.0091,12.0488,11.8999,11.9098,280615.0
2022-01-24 09:45:00,11.98,11.99,11.92,11.94,148580.0,11.8999,11.9098,11.8403,11.8601,148580.0
2022-01-24 09:50:00,11.94,11.96,11.88,11.93,275327.0,11.8601,11.88,11.8005,11.8502,275327.0
2022-01-24 09:55:00,11.93,11.97,11.88,11.9,193307.0,11.8502,11.8899,11.8005,11.8204,193307.0
2022-01-24 10:00:00,11.9,11.93,11.88,11.9,199865.0,11.8204,11.8502,11.8005,11.8204,199865.0
2022-01-24 10:05:00,11.89,11.9,11.81,11.82,255031.0,11.8105,11.8204,11.731,11.7409,255031.0
2022-01-24 10:10:00,11.81,11.84,11.79,11.84,171767.0,11.731,11.7608,11.7111,11.7608,171767.0
2022-01-24 10:15:00,11.84,11.84,11.79,11.79,173302.0,11.7608,11.7608,11.7111,11.7111,173302.0
2022-01-24 10:20:00,11.8,11.91,11.79,11.91,136152.0,11.7211,11.8303,11.7111,11.8303,136152.0
2022-01-24 10:25:00,11.91,11.94,11.89,11.9,141573.0,11.8303,11.8601,11.8105,11.8204,141573.0
2022-01-24 10:30:00,11.9,11.96,11.89,11.95,284746.0,11.8204,11.88,11.8105,11.8701,284746.0
2022-01-24 10:35:00,11.95,12.04,11.92,12.04,714911.0,11.8701,11.9594,11.8403,11.9594,714911.0
2022-01-24 10:40:00,12.03,12.07,12.01,12.05,223689.0,11.9495,11.9892,11.9297,11.9694,223689.0
2022-01-24 10:45:00,12.05,12.06,11.93,11.96,201173.0,11.9694,11.9793,11.8502,11.88,201173.0
2022-01-24 10:50:00,11.95,12.0,11.94,11.98,105360.0,11.8701,11.9197,11.8601,11.8999,105360.0
2022-01-24 10:55:00,11.98,12.0,11.95,11.96,135237.0,11.8999,11.9197,11.8701,11.88,135237.0
2022-01-24 11:00:00,11.96,11.97,11.93,11.95,214822.0,11.88,11.8899,11.8502,11.8701,214822.0
2022-01-24 11:05:00,11.95,11.95,11.91,11.92,171822.0,11.8701,11.8701,11.8303,11.8403,171822.0
2022-01-24 11:10:00,11.93,11.94,11.87,11.88,340238.0,11.8502,11.8601,11.7906,11.8005,340238.0
2022-01-24 11:15:00,11.88,11.89,11.85,11.87,82821.0,11.8005,11.8105,11.7707,11.7906,82821.0
2022-01-24 11:20:00,11.87,11.89,11.85,11.87,112650.0,11.7906,11.8105,11.7707,11.7906,112650.0
2022-01-24 11:25:00,11.87,11.87,11.84,11.87,56627.0,11.7906,11.7906,11.7608,11.7906,56627.0
2022-01-24 11:30:00,11.87,11.88,11.83,11.86,155703.0,11.7906,11.8005,11.7509,11.7807,155703.0
2022-01-24 11:35:00,11.86,11.86,11.79,11.81,159802.0,11.7807,11.7807,11.7111,11.731,159802.0
2022-01-24 11:40:00,11.81,11.82,11.75,11.78,90121.0,11.731,11.7409,11.6714,11.7012,90121.0
2022-01-24 11:45:00,11.78,11.8,11.71,11.72,177696.0,11.7012,11.7211,11.6317,11.6416,177696.0
2022-01-24 11:50:00,11.71,11.81,11.71,11.8,123147.0,11.6317,11.731,11.6317,11.7211,123147.0
2022-01-24 11:55:00,11.81,11.82,11.76,11.79,110850.0,11.731,11.7409,11.6813,11.7111,110850.0
2022-01-24 12:00:00,11.79,11.81,11.76,11.77,134666.0,11.7111,11.731,11.6813,11.6913,134666.0
2022-01-24 12:05:00,11.77,11.81,11.76,11.79,91758.0,11.6913,11.731,11.6813,11.7111,91758.0
2022-01-24 12:10:00,11.79,11.82,11.77,11.79,110824.0,11.7111,11.7409,11.6913,11.7111,110824.0
2022-01-24 12:15:00,11.79,11.79,11.75,11.78,108947.0,11.7111,11.7111,11.6714,11.7012,108947.0
2022-01-24 12:20:00,11.78,11.83,11.76,11.78,150243.0,11.7012,11.7509,11.6813,11.7012,150243.0
2022-01-24 12:25:00,11.78,11.79,11.73,11.77,136883.0,11.7012,11.7111,11.6515,11.6913,136883.0
2022-01-24 12:30:00,11.77,11.78,11.74,11.76,233745.0,11.6913,11.7012,11.6615,11.6813,233745.0
2022-01-24 12:35:00,11.76,11.76,11.73,11.75,81751.0,11.6813,11.6813,11.6515,11.6714,81751.0
2022-01-24 12:40:00,11.75,11.81,11.74,11.79,125910.0,11.6714,11.731,11.6615,11.7111,125910.0
2022-01-24 12:45:00,11.79,11.81,11.78,11.8,63857.0,11.7111,11.731,11.7012,11.7211,63857.0
2022-01-24 12:50:00,11.8,11.87,11.78,11.86,106074.0,11.7211,11.7906,11.7012,11.7807,106074.0
2022-01-24 12:55:00,11.86,11.89,11.83,11.84,198658.0,11.7807,11.8105,11.7509,11.7608,198658.0
2022-01-24 13:00:00,11.84,11.84,11.78,11.82,118047.0,11.7608,11.7608,11.7012,11.7409,118047.0
2022-01-24 13:05:00,11.82,11.86,11.79,11.85,60374.0,11.7409,11.7807,11.7111,11.7707,60374.0
2022-01-24 13:10:00,11.84,11.92,11.82,11.88,190102.0,11.7608,11.8403,11.7409,11.8005,190102.0
2022-01-24 13:15:00,11.88,11.92,11.87,11.92,101284.0,11.8005,11.8403,11.7906,11.8403,101284.0
2022-01-24 13:20:00,11.92,11.94,11.87,11.88,277610.0,11.8403,11.8601,11.7906,11.8005,277610.0
2022-01-24 13:25:00,11.88,11.95,11.87,11.93,471578.0,11.8005,11.8701,11.7906,11.8502,471578.0
2022-01-24 13:30:00,11.93,11.97,11.91,11.97,175189.0,11.8502,11.8899,11.8303,11.8899,175189.0
2022-01-24 13:35:00,11.96,11.97,11.92,11.96,115940.0,11.88,11.8899,11.8403,11.88,115940.0
2022-01-24 13:40:00,11.97,11.97,11.89,11.9,92630.0,11.8899,11.8899,11.8105,11.8204,92630.0
2022-01-24 13:45:00,11.9,11.95,11.89,11.94,96931.0,11.8204,11.8701,11.8105,11.8601,96931.0
2022-01-24 13:50:00,11.94,11.98,11.93,11.97,113348.0,11.8601,11.8999,11.8502,11.8899,113348.0
2022-01-24 13:55:00,11.97,12.02,11.95,12.02,70884.0,11.8899,11.9396,11.8701,11.9396,70884.0
2022-01-24 14:00:00,12.02,12.07,12.01,12.02,74466.0,11.9396,11.9892,11.9297,11.9396,74466.0
2022-01-24 14:05:00,12.02,12.05,12.02,12.04,48743.0,11.9396,11.9694,11.9396,11.9594,48743.0
2022-01-24 14:10:00,12.04,12.06,11.99,12.0,78949.0,11.9594,11.9793,11.9098,11.9197,78949.0
2022-01-24 14:15:00,12.01,12.01,11.92,11.95,78360.0,11.9297,11.9297,11.8403,11.8701,78360.0
2022-01-24 14:20:00,11.96,11.98,11.89,11.92,53627.0,11.88,11.8999,11.8105,11.8403,53627.0
2022-01-24 14:25:00,11.92,11.93,11.89,11.91,68013.0,11.8403,11.8502,11.8105,11.8303,68013.0
2022-01-24 14:30:00,11.91,11.96,11.9,11.92,82532.0,11.8303,11.88,11.8204,11.8403,82532.0
2022-01-24 14:35:00,11.92,11.93,11.88,11.9,83180.0,11.8403,11.8502,11.8005,11.8204,83180.0
2022-01-24 14:40:00,11.9,11.91,11.88,11.89,25056.0,11.8204,11.8303,11.8005,11.8105,25056.0
2022-01-24 14:45:00,11.89,11.9,11.85,11.88,82882.0,11.8105,11.8204,11.7707,11.8005,82882.0
2022-01-24 14:50:00,11.88,11.9,11.86,11.9,44366.0,11.8005,11.8204,11.7807,11.8204,44366.0
2022-01-24 14:55:00,11.9,11.94,11.89,11.94,49961.0,11.8204,11.8601,11.8105,11.8601,49961.0
2022-01-24 15:00:00,11.93,11.99,11.93,11.97,85800.0,11.8502,11.9098,11.8502,11.8899,85800.0
2022-01-24 15:05:00,11.97,11.98,11.94,11.96,72550.0,11.8899,11.8999,11.8601,11.88,72550.0
2022-01-24 15:10:00,11.96,12.03,11.96,12.02,145262.0,11.88,11.9495,11.88,11.9396,145262.0
2022-01-24 15:15:00,12.02,12.06,12.01,12.04,162451.0,11.9396,11.9793,11.9297,11.9594,162451.0
2022-01-24 15:20:00,12.04,12.11,12.04,12.1,151496.0,11.9594,12.029,11.9594,12.019,151496.0
2022-01-24 15:25:00,12.1,12.12,12.06,12.09,147625.0,12.019,12.0389,11.9793,12.0091,147625.0
2022-01-24 15:30:00,12.09,12.14,12.06,12.13,163817.0,12.0091,12.0588,11.9793,12.0488,163817.0
2022-01-24 15:35:00,12.14,12.15,12.1,12.14,411496.0,12.0588,12.0687,12.019,12.0588,411496.0
2022-01-24 15:40:00,12.13,12.15,12.11,12.12,219669.0,12.0488,12.0687,12.029,12.0389,219669.0
2022-01-24 15:45:00,12.13,12.17,12.11,12.16,401167.0,12.0488,12.0886,12.029,12.0786,401167.0
2022-01-24 15:50:00,12.16,12.22,12.15,12.19,392882.0,12.0786,12.1382,12.0687,12.1084,392882.0
2022-01-24 15:55:00,12.2,12.21,12.16,12.17,778076.0,12.1184,12.1283,12.0786,12.0886,778076.0
2022-01-25 09:30:00,12.01,12.25,12.01,12.17,348890.0,11.9297,12.168,11.9297,12.0886,348890.0
2022-01-25 09:35:00,12.16,12.19,12.12,12.13,156116.0,12.0786,12.1084,12.0389,12.0488,156116.0
2022-01-25 09:40:00,12.13,12.16,12.08,12.12,210045.0,12.0488,12.0786,11.9992,12.0389,210045.0
2022-01-25 09:45:00,12.11,12.13,12.06,12.07,99984.0,12.029,12.0488,11.9793,11.9892,99984.0
2022-01-25 09:50:00,12.06,12.07,12.02,12.02,107130.0,11.9793,11.9892,11.9396,11.9396,107130.0
2022-01-25 09:55:00,12.03,12.1,12.01,12.1,111975.0,11.9495,12.019,11.9297,12.019,111975.0
2022-01-25 10:00:00,12.1,12.11,12.01,12.01,138010.0,12.019,12.029,11.9297,11.9297,138010.0
2022-01-25 10:05:00,12.01,12.04,11.98,12.01,259938.0,11.9297,11.9594,11.8999,11.9297,259938.0
2022-01-25 10:10:00,12.01,12.06,11.97,12.05,64574.0,11.9297,11.9793,11.8899,11.9694,64574.0
2022-01-25 10:15:00,12.05,12.06,12.02,12.04,124182.0,11.9694,11.9793,11.9396,11.9594,124182.0
2022-01-25 10:20:00,12.03,12.08,12.0,12.0,560042.0,11.9495,11.9992,11.9197,11.9197,560042.0
2022-01-25 10:25:00,12.01,12.1,12.0,12.09,304243.0,11.9297,12.019,11.9197,12.0091,304243.0
2022-01-25 10:30:00,12.09,12.11,12.07,12.1,368263.0,12.0091,12.029,11.9892,12.019,368263.0
2022-01-25 10:35:00,12.1,12.12,12.07,12.1,136864.0,12.019,12.0389,11.9892,12.019,136864.0
2022-01-25 10:40:00,12.1,12.13,12.08,12.13,112467.0,12.019,12.0488,11.9992,12.0488,112467.0
2022-01-25 10:45:00,12.13,12.19,12.1,12.19,217641.0,12.0488,12.1084,12.019,12.1084,217641.0
2022-01-25 10:50:00,12.19,12.22,12.18,12.18,165264.0,12.1084,12.1382,12.0985,12.0985,165264.0
2022-01-25 10:55:00,12.19,12.21,12.14,12.15,175423.0,12.1084,12.1283,12.0588,12.0687,175423.0
2022-01-25 11:00:00,12.15,12.16,12.13,12.14,182444.0,12.0687,12.0786,12.0488,12.0588,182444.0
2022-01-25 11:05:00,12.14,12.15,12.09,12.12,143040.0,12.0588,12.0687,12.0091,12.0389,143040.0
2022-01-25 11:10:00,12.13,12.13,12.08,12.1,105068.0,12.0488,12.0488,11.9992,12.019,105068.0
2022-01-25 11:15:00,12.09,12.16,12.08,12.15,161429.0,12.0091,12.0786,11.9992,12.0687,161429.0
2022-01-25 11:20:00,12.15,12.18,12.14,12.16,120801.0,12.0687,12.0985,12.0588,12.0786,120801.0
2022-01-25 11:25:00,12.16,12.18,12.14,12.17,88243.0,12.0786,12.0985,12.0588,12.0886,88243.0
2022-01-25 11:30:00,12.16,12.17,12.11,12.12,87954.0,12.0786,12.0886,12.029,12.0389,87954.0
2022-01-25 11:35:00,12.11,12.12,12.07,12.08,109445.0,12.029,12.0389,11.9892,11.9992,109445.0
2022-01-25 11:40:00,12.09,12.14,12.08,12.13,130540.0,12.0091,12.0588,11.9992,12.0488,130540.0
2022-01-25 11:45:00,12.13,12.19,12.13,12.17,143484.0,12.0488,12.1084,12.0488,12.0886,143484.0
2022-01-25 11:50:00,12.17,12.21,12.15,12.21,77935.0,12.0886,12.1283,12.0687,12.1283,77935.0
2022-01-25 11:55:00,12.2,12.2,12.11,12.12,91890.0,12.1184,12.1184,12.029,12.0389,91890.0
2022-01-25 12:00:00,12.12,12.15,12.11,12.15,67631.0,12.0389,12.0687,12.029,12.0687,67631.0
2022-01-25 12:05:00,12.16,12.19,12.15,12.17,64282.0,12.0786,12.1084,12.0687,12.0886,64282.0
2022-01-25 12:10:00,12.16,12.18,12.14,12.18,65133.0,12.0786,12.0985,12.0588,12.0985,65133.0
2022-01-25 12:15:00,12.18,12.19,12.14,12.18,112729.0,12.0985,12.1084,12.0588,12.0985,112729.0
2022-01-25 12:20:00,12.18,12.22,12.18,12.21,17001.0,12.0985,12.1382,12.0985,12.1283,17001.0
2022-01-25 12:25:00,12.22,12.23,12.18,12.2,50314.0,12.1382,12.1482,12.0985,12.1184,50314.0
2022-01-25 12:30:00,12.2,12.2,12.16,12.18,75190.0,12.1184,12.1184,12.0786,12.0985,75190.0
2022-01-25 12:35:00,12.18,12.21,12.17,12.2,84590.0,12.0985,12.1283,12.0886,12.1184,84590.0
2022-01-25 12:40:00,12.2,12.21,12.17,12.2,22657.0,12.1184,12.1283,12.0886,12.1184,22657.0
2022-01-25 12:45:00,12.2,12.2,12.17,12.18,54476.0,12.1184,12.1184,12.0886,12.0985,54476.0
2022-01-25 12:50:00,12.17,12.17,12.15,12.17,35558.0,12.0886,12.0886,12.0687,12.0886,35558.0
2022-01-25 12:55:00,12.17,12.17,12.13,12.17,58646.0,12.0886,12.0886,12.0488,12.0886,58646.0
2022-01-25 13:00:00,12.17,12.17,12.14,12.16,44709.0,12.0886,12.0886,12.0588,12.0786,44709.0
2022-01-25 13:05:00,12.16,12.18,12.14,12.15,52855.0,12.0786,12.0985,12.0588,12.0687,52855.0
2022-01-25 13:10:00,12.16,12.19,12.15,12.18,54575.0,12.0786,12.1084,12.0687,12.0985,54575.0
2022-01-25 13:15:00,12.18,12.2,12.17,12.17,57357.0,12.0985,12.1184,12.0886,12.0886,57357.0
2022-01-25 13:20:00,12.18,12.19,12.15,12.18,53320.0,12.0985,12.1084,12.0687,12.0985,53320.0
2022-01-25 13:25:00,12.17,12.24,12.16,12.24,69056.0,12.0886,12.1581,12.0786,12.1581,69056.0
2022-01-25 13:30:00,12.23,12.29,12.22,12.28,102336.0,12.1482,12.2078,12.1382,12.1978,102336.0
2022-01-25 13:35:00,12.28,12.29,12.25,12.27,51398.0,12.1978,12.2078,12.168,12.1879,51398.0
2022-01-25 13:40:00,12.27,12.3,12.26,12.28,50927.0,12.1879,12.2177,12.178,12.1978,50927.0
2022-01-25 13:45:00,12.28,12.34,12.28,12.33,107110.0,12.1978,12.2574,12.1978,12.2475,107110.0
2022-01-25 13:50:00,12.34,12.36,12.33,12.36,90053.0,12.2574,12.2773,12.2475,12.2773,90053.0
2022-01-25 13:55:00,12.36,12.37,12.34,12.37,97126.0,12.2773,12.2872,12.2574,12.2872,97126.0
2022-01-25 14:00:00,12.37,12.37,12.32,12.35,109233.0,12.2872,12.2872,12.2376,12.2674,109233.0
2022-01-25 14:05:00,12.34,12.35,12.32,12.33,63130.0,12.2574,12.2674,12.2376,12.2475,63130.0
2022-01-25 14:10:00,12.33,12.37,12.33,12.36,45487.0,12.2475,12.2872,12.2475,12.2773,45487.0
2022-01-25 14:15:00,12.36,12.37,12.35,12.35,36504.0,12.2773,12.2872,12.2674,12.2674,36504.0
2022-01-25 14:20:00,12.35,12.38,12.32,12.38,256180.0,12.2674,12.2972,12.2376,12.2972,256180.0
2022-01-25 14:25:00,12.38,12.4,12.36,12.37,93156.0,12.2972,12.317,12.2773,12.2872,93156.0
2022-01-25 14:30:00,12.37,12.37,12.31,12.31,41204.0,12.2872,12.2872,12.2276,12.2276,41204.0
2022-01-25 14:35:00,12.32,12.36,12.31,12.36,49308.0,12.2376,12.2773,12.2276,12.2773,49308.0
2022-01-25 14:40:00,12.36,12.38,12.35,12.38,45806.0,12.2773,12.2972,12.2674,12.2972,45806.0
2022-01-25 14:45:00,12.37,12.4,12.36,12.38,57771.0,12.2872,12.317,12.2773,12.2972,57771.0
2022-01-25 14:50:00,12.39,12.42,12.39,12.41,62926.0,12.3071,12.3369,12.3071,12.327,62926.0
2022-01-25 14:55:00,12.4,12.43,12.39,12.42,65599.0,12.317,12.3468,12.3071,12.3369,65599.0
2022-01-25 15:00:00,12.41,12.42,12.38,12.38,115592.0,12.327,12.3369,12.2972,12.2972,115592.0
2022-01-25 15:05:00,12.38,12.39,12.33,12.34,183865.0,12.2972,12.3071,12.2475,12.2574,183865.0
2022-01-25 15:10:00,12.35,12.37,12.34,12.37,83342.0,12.2674,12.2872,12.2574,12.2872,83342.0
2022-01-25 15:15:00,12.37,12.39,12.35,12.39,153814.0,12.2872,12.3071,12.2674,12.3071,153814.0
2022-01-25 15:20:00,12.39,12.39,12.35,12.36,95619.0,12.3071,12.3071,12.2674,12.2773,95619.0
2022-01-25 15:25:00,12.36,12.36,12.32,12.33,171723.0,12.2773,12.2773,12.2376,12.2475,171723.0
2022-01-25 15:30:00,12.32,12.34,12.31,12.34,208740.0,12.2376,12.2574,12.2276,12.2574,208740.0
2022-01-25 15:35:00,12.34,12.36,12.3,12.35,307948.0,12.2574,12.2773,12.2177,12.2674,307948.0
2022-01-25 15:40:00,12.35,12.38,12.34,12.37,157600.0,12.2674,12.2972,12.2574,12.2872,157600.0
2022-01-25 15:45:00,12.36,12.39,12.34,12.35,319359.0,12.2773,12.3071,12.2574,12.2674,319359.0
2022-01-25 15:50:00,12.34,12.35,12.3,12.3,360582.0,12.2574,12.2674,12.2177,12.2177,360582.0
2022-01-25 15:55:00,12.3,12.36,12.3,12.36,922038.0,12.2177,12.2773,12.2177,12.2773,922038.0
2022-01-26 09:30:00,12.54,12.54,12.42,12.44,205204.0,12.4561,12.4561,12.3369,12.3568,205204.0
2022-01-26 09:35:00,12.44,12.51,12.41,12.42,169343.0,12.3568,12.4263,12.327,12.3369,169343.0
2022-01-26 09:40:00,12.42,12.45,12.4,12.45,154582.0,12.3369,12.3667,12.317,12.3667,154582.0
2022-01-26 09:45:00,12.45,12.53,12.42,12.52,173800.0,12.3667,12.4462,12.3369,12.4362,173800.0
2022-01-26 09:50:00,12.53,12.56,12.51,12.54,170216.0,12.4462,12.476,12.4263,12.4561,170216.0
2022-01-26 09:55:00,12.54,12.55,12.51,12.54,55125.0,12.4561,12.466,12.4263,12.4561,55125.0
2022-01-26 10:00:00,12.54,12.57,12.53,12.57,117276.0,12.4561,12.4859,12.4462,12.4859,117276.0
2022-01-26 10:05:00,12.57,12.57,12.54,12.57,50132.0,12.4859,12.4859,12.4561,12.4859,50132.0
2022-01-26 10:10:00,12.56,12.58,12.54,12.57,101014.0,12.476,12.4958,12.4561,12.4859,101014.0
2022-01-26 10:15:00,12.57,12.58,12.52,12.54,92237.0,12.4859,12.4958,12.4362,12.4561,92237.0
2022-01-26 10:20:00,12.54,12.59,12.54,12.54,67750.0,12.4561,12.5058,12.4561,12.4561,67750.0
2022-01-26 10:25:00,12.54,12.55,12.47,12.48,84161.0,12.4561,12.466,12.3866,12.3965,84161.0
2022-01-26 10:30:00,12.47,12.49,12.43,12.46,150483.0,12.3866,12.4064,12.3468,12.3766,150483.0
2022-01-26 10:35:00,12.46,12.46,12.41,12.42,114685.0,12.3766,12.3766,12.327,12.3369,114685.0
2022-01-26 10:40:00,12.42,12.43,12.36,12.38,96173.0,12.3369,12.3468,12.2773,12.2972,96173.0
2022-01-26 10:45:00,12.37,12.42,12.36,12.41,104905.0,12.2872,12.3369,12.2773,12.327,104905.0
2022-01-26 10:50:00,12.41,12.44,12.41,12.42,78806.0,12.327,12.3568,12.327,12.3369,78806.0
2022-01-26 10:55:00,12.42,12.45,12.39,12.41,121595.0,12.3369,12.3667,12.3071,12.327,121595.0
2022-01-26 11:00:00,12.42,12.42,12.36,12.38,131482.0,12.3369,12.3369,12.2773,12.2972,131482.0
2022-01-26 11:05:00,12.38,12.42,12.37,12.41,121805.0,12.2972,12.3369,12.2872,12.327,121805.0
2022-01-26 11:10:00,12.41,12.44,12.41,12.42,65550.0,12.327,12.3568,12.327,12.3369,65550.0
2022-01-26 11:15:00,12.43,12.45,12.42,12.45,42991.0,12.3468,12.3667,12.3369,12.3667,42991.0
2022-01-26 11:20:00,12.45,12.48,12.43,12.47,143239.0,12.3667,12.3965,12.3468,12.3866,143239.0
2022-01-26 11:25:00,12.48,12.5,12.47,12.48,40282.0,12.3965,12.4164,12.3866,12.3965,40282.0
2022-01-26 11:30:00,12.48,12.5,12.43,12.45,68486.0,12.3965,12.4164,12.3468,12.3667,68486.0
2022-01-26 11:35:00,12.46,12.47,12.44,12.46,15111.0,12.3766,12.3866,12.3568,12.3766,15111.0
2022-01-26 11:40:00,12.46,12.49,12.45,12.47,62257.0,12.3766,12.4064,12.3667,12.3866,62257.0
2022-01-26 11:45:00,12.47,12.48,12.43,12.43,34669.0,12.3866,12.3965,12.3468,12.3468,34669.0
2022-01-26 11:50:00,12.42,12.43,12.4,12.42,19004.0,12.3369,12.3468,12.317,12.3369,19004.0
2022-01-26 11:55:00,12.42,12.42,12.39,12.4,114468.0,12.3369,12.3369,12.3071,12.317,114468.0
2022-01-26 12:00:00,12.4,12.45,12.39,12.41,207817.0,12.317,12.3667,12.3071,12.327,207817.0
2022-01-26 12:05:00,12.41,12.44,12.4,12.43,55565.0,12.327,12.3568,12.317,12.3468,55565.0
2022-01-26 12:10:00,12.43,12.43,12.4,12.42,35976.0,12.3468,12.3468,12.317,12.3369,35976.0
2022-01-26 12:15:00,12.42,12.42,12.38,12.38,92027.0,12.3369,12.3369,12.2972,12.2972,92027.0
2022-01-26 12:20:00,12.38,12.39,12.35,12.36,40655.0,12.2972,12.3071,12.2674,12.2773,40655.0
2022-01-26 12:25:00,12.36,12.37,12.34,12.36,65612.0,12.2773,12.2872,12.2574,12.2773,65612.0
2022-01-26 12:30:00,12.35,12.36,12.3,12.3,217650.0,12.2674,12.2773,12.2177,12.2177,217650.0
2022-01-26 12:35:00,12.31,12.34,12.29,12.3,127839.0,12.2276,12.2574,12.2078,12.2177,127839.0
2022-01-26 12:40:00,12.3,12.33,12.3,12.33,31580.0,12.2177,12.2475,12.2177,12.2475,31580.0
2022-01-26 12:45:00,12.32,12.32,12.28,12.3,55645.0,12.2376,12.2376,12.1978,12.2177,55645.0
2022-01-26 12:50:00,12.3,12.33,12.3,12.33,68915.0,12.2177,12.2475,12.2177,12.2475,68915.0
2022-01-26 12:55:00,12.32,12.33,12.31,12.32,32951.0,12.2376,12.2475,12.2276,12.2376,32951.0
2022-01-26 13:00:00,12.33,12.35,12.31,12.35,69905.0,12.2475,12.2674,12.2276,12.2674,69905.0
2022-01-26 13:05:00,12.34,12.37,12.33,12.37,59972.0,12.2574,12.2872,12.2475,12.2872,59972.0
2022-01-26 13:10:00,12.37,12.37,12.35,12.36,34491.0,12.2872,12.2872,12.2674,12.2773,34491.0
2022-01-26 13:15:00,12.36,12.36,12.33,12.34,19200.0,12.2773,12.2773,12.2475,12.2574,19200.0
2022-01-26 13:20:00,12.34,12.34,12.3,12.33,56567.0,12.2574,12.2574,12.2177,12.2475,56567.0
2022-01-26 13:25:00,12.33,12.36,12.32,12.36,57111.0,12.2475,12.2773,12.2376,12.2773,57111.0
2022-01-26 13:30:00,12.36,12.37,12.35,12.36,21700.0,12.2773,12.2872,12.2674,12.2773,21700.0
2022-01-26 13:35:00,12.36,12.36,12.32,12.33,127967.0,12.2773,12.2773,12.2376,12.2475,127967.0
2022-01-26 13:40:00,12.33,12.34,12.32,12.34,26400.0,12.2475,12.2574,12.2376,12.2574,26400.0
2022-01-26 13:45:00,12.33,12.37,12.31,12.37,55996.0,12.2475,12.2872,12.2276,12.2872,55996.0
2022-01-26 13:50:00,12.36,12.39,12.36,12.38,80533.0,12.2773,12.3071,12.2773,12.2972,80533.0
2022-01-26 13:55:00,12.39,12.41,12.37,12.38,60976.0,12.3071,12.327,12.2872,12.2972,60976.0
2022-01-26 14:00:00,12.39,12.45,12.35,12.4,103401.0,12.3071,12.3667,12.2674,12.317,103401.0
2022-01-26 14:05:00,12.4,12.43,12.39,12.39,39984.0,12.317,12.3468,12.3071,12.3071,39984.0
2022-01-26 14:10:00,12.39,12.41,12.32,12.33,83348.0,12.3071,12.327,12.2376,12.2475,83348.0
2022-01-26 14:15:00,12.34,12.37,12.31,12.36,47893.0,12.2574,12.2872,12.2276,12.2773,47893.0
2022-01-26 14:20:00,12.36,12.39,12.35,12.37,40926.0,12.2773,12.3071,12.2674,12.2872,40926.0
2022-01-26 14:25:00,12.37,12.42,12.36,12.41,27265.0,12.2872,12.3369,12.2773,12.327,27265.0
2022-01-26 14:30:00,12.4,12.42,12.33,12.34,129252.0,12.317,12.3369,12.2475,12.2574,129252.0
2022-01-26 14:35:00,12.34,12.44,12.33,12.42,150938.0,12.2574,12.3568,12.2475,12.3369,150938.0
2022-01-26 14:40:00,12.42,12.43,12.33,12.35,56721.0,12.3369,12.3468,12.2475,12.2674,56721.0
2022-01-26 14:45:00,12.34,12.34,12.24,12.25,208764.0,12.2574,12.2574,12.1581,12.168,208764.0
2022-01-26 14:50:00,12.25,12.33,12.23,12.31,172356.0,12.168,12.2475,12.1482,12.2276,172356.0
2022-01-26 14:55:00,12.3,12.31,12.26,12.29,170451.0,12.2177,12.2276,12.178,12.2078,170451.0
2022-01-26 15:00:00,12.28,12.29,12.17,12.17,241189.0,12.1978,12.2078,12.0886,12.0886,241189.0
2022-01-26 15:05:00,12.17,12.19,12.13,12.13,185802.0,12.0886,12.1084,12.0488,12.0488,185802.0
2022-01-26 15:10:00,12.13,12.21,12.13,12.16,120627.0,12.0488,12.1283,12.0488,12.0786,120627.0
2022-01-26 15:15:00,12.15,12.2,12.14,12.15,265550.0,12.0687,12.1184,12.0588,12.0687,265550.0
2022-01-26 15:20:00,12.15,12.17,12.12,12.16,240228.0,12.0687,12.0886,12.0389,12.0786,240228.0
2022-01-26 15:25:00,12.16,12.21,12.12,12.21,160137.0,12.0786,12.1283,12.0389,12.1283,160137.0
2022-01-26 15:30:00,12.21,12.24,12.19,12.22,110476.0,12.1283,12.1581,12.1084,12.1382,110476.0
2022-01-26 15:35:00,12.21,12.24,12.18,12.21,163454.0,12.1283,12.1581,12.0985,12.1283,163454.0
2022-01-26 15:40:00,12.2,12.25,12.18,12.23,215367.0,12.1184,12.168,12.0985,12.1482,215367.0
2022-01-26 15:45:00,12.23,12.28,12.22,12.25,506652.0,12.1482,12.1978,12.1382,12.168,506652.0
2022-01-26 15:50:00,12.25,12.32,12.24,12.32,385136.0,12.168,12.2376,12.1581,12.2376,385136.0
2022-01-26 15:55:00,12.32,12.32,12.26,12.3,657418.0,12.2376,12.2376,12.178,12.2177,657418.0
2022-01-27 09:30:00,12.47,12.5,12.36,12.38,138114.0,12.3866,12.4164,12.2773,12.2972,138114.0
2022-01-27 09:35:00,12.39,12.45,12.37,12.45,58403.0,12.3071,12.3667,12.2872,12.3667,58403.0
2022-01-27 09:40:00,12.45,12.55,12.45,12.54,92648.0,12.3667,12.466,12.3667,12.4561,92648.0
2022-01-27 09:45:00,12.53,12.57,12.53,12.56,98016.0,12.4462,12.4859,12.4462,12.476,98016.0
2022-01-27 09:50:00,12.55,12.58,12.54,12.55,66911.0,12.466,12.4958,12.4561,12.466,66911.0
2022-01-27 09:55:00,12.55,12.55,12.47,12.51,50227.0,12.466,12.466,12.3866,12.4263,50227.0
2022-01-27 10:00:00,12.52,12.54,12.48,12.53,102533.0,12.4362,12.4561,12.3965,12.4462,102533.0
2022-01-27 10:05:00,12.54,12.54,12.5,12.53,54382.0,12.4561,12.4561,12.4164,12.4462,54382.0
2022-01-27 10:10:00,12.52,12.53,12.49,12.5,93074.0,12.4362,12.4462,12.4064,12.4164,93074.0
2022-01-27 10:15:00,12.51,12.55,12.47,12.48,125060.0,12.4263,12.466,12.3866,12.3965,125060.0
2022-01-27 10:20:00,12.48,12.5,12.44,12.45,72029.0,12.3965,12.4164,12.3568,12.3667,72029.0
2022-01-27 10:25:00,12.45,12.45,12.39,12.4,77616.0,12.3667,12.3667,12.3071,12.317,77616.0
2022-01-27 10:30:00,12.39,12.42,12.34,12.39,84700.0,12.3071,12.3369,12.2574,12.3071,84700.0
2022-01-27 10:35:00,12.38,12.41,12.35,12.39,317474.0,12.2972,12.327,12.2674,12.3071,317474.0
2022-01-27 10:40:00,12.4,12.44,12.38,12.43,107175.0,12.317,12.3568,12.2972,12.3468,107175.0
2022-01-27 10:45:00,12.44,12.44,12.39,12.41,48813.0,12.3568,12.3568,12.3071,12.327,48813.0
2022-01-27 10:50:00,12.41,12.42,12.39,12.41,80383.0,12.327,12.3369,12.3071,12.327,80383.0
2022-01-27 10:55:00,12.4,12.43,12.39,12.43,108554.0,12.317,12.3468,12.3071,12.3468,108554.0
2022-01-27 11:00:00,12.43,12.47,12.42,12.47,163226.0,12.3468,12.3866,12.3369,12.3866,163226.0
2022-01-27 11:05:00,12.46,12.49,12.43,12.45,228721.0,12.3766,12.4064,12.3468,12.3667,228721.0
2022-01-27 11:10:00,12.45,12.48,12.44,12.48,29904.0,12.3667,12.3965,12.3568,12.3965,29904.0
2022-01-27 11:15:00,12.48,12.48,12.37,12.4,139773.0,12.3965,12.3965,12.2872,12.317,139773.0
2022-01-27 11:20:00,12.4,12.42,12.37,12.38,88629.0,12.317,12.3369,12.2872,12.2972,88629.0
2022-01-27 11:25:00,12.38,12.4,12.34,12.36,114818.0,12.2972,12.317,12.2574,12.2773,114818.0
2022-01-27 11:30:00,12.36,12.4,12.36,12.4,62754.0,12.2773,12.317,12.2773,12.317,62754.0
2022-01-27 11:35:00,12.4,12.41,12.35,12.36,117137.0,12.317,12.327,12.2674,12.2773,117137.0
2022-01-27 11:40:00,12.36,12.37,12.31,12.31,357881.0,12.2773,12.2872,12.2276,12.2276,357881.0
2022-01-27 11:45:00,12.32,12.35,12.29,12.33,177493.0,12.2376,12.2674,12.2078,12.2475,177493.0
2022-01-27 11:50:00,12.33,12.34,12.29,12.32,180597.0,12.2475,12.2574,12.2078,12.2376,180597.0
2022-01-27 11:55:00,12.32,12.35,12.29,12.32,204474.0,12.2376,12.2674,12.2078,12.2376,204474.0
2022-01-27 12:00:00,12.31,12.34,12.28,12.34,147260.0,12.2276,12.2574,12.1978,12.2574,147260.0
2022-01-27 12:05:00,12.33,12.35,12.26,12.28,529392.0,12.2475,12.2674,12.178,12.1978,529392.0
2022-01-27 12:10:00,12.29,12.3,12.27,12.29,134661.0,12.2078,12.2177,12.1879,12.2078,134661.0
2022-01-27 12:15:00,12.29,12.29,12.25,12.26,110170.0,12.2078,12.2078,12.168,12.178,110170.0
2022-01-27 12:20:00,12.25,12.26,12.24,12.26,45102.0,12.168,12.178,12.1581,12.178,45102.0
2022-01-27 12:25:00,12.26,12.28,12.24,12.27,80511.0,12.178,12.1978,12.1581,12.1879,80511.0
2022-01-27 12:30:00,12.27,12.28,12.23,12.23,64409.0,12.1879,12.1978,12.1482,12.1482,64409.0
2022-01-27 12:35:00,12.22,12.23,12.19,12.21,155533.0,12.1382,12.1482,12.1084,12.1283,155533.0
2022-01-27 12:40:00,12.2,12.2,12.18,12.18,27989.0,12.1184,12.1184,12.0985,12.0985,27989.0
2022-01-27 12:45:00,12.18,12.18,12.14,12.17,111700.0,12.0985,12.0985,12.0588,12.0886,111700.0
2022-01-27 12:50:00,12.17,12.19,12.16,12.19,66992.0,12.0886,12.1084,12.0786,12.1084,66992.0
2022-01-27 12:55:00,12.19,12.21,12.17,12.18,73279.0,12.1084,12.1283,12.0886,12.0985,73279.0
2022-01-27 13:00:00,12.18,12.19,12.15,12.16,123607.0,12.0985,12.1084,12.0687,12.0786,123607.0
2022-01-27 13:05:00,12.15,12.15,12.1,12.13,95715.0,12.0687,12.0687,12.019,12.0488,95715.0
2022-01-27 13:10:00,12.13,12.17,12.1,12.16,80104.0,12.0488,12.0886,12.019,12.0786,80104.0
2022-01-27 13:15:00,12.15,12.18,12.13,12.13,43584.0,12.0687,12.0985,12.0488,12.0488,43584.0
2022-01-27 13:20:00,12.13,12.15,12.11,12.12,139895.0,12.0488,12.0687,12.029,12.0389,139895.0
2022-01-27 13:25:00,12.12,12.17,12.11,12.16,144469.0,12.0389,12.0886,12.029,12.0786,144469.0
2022-01-27 13:30:00,12.16,12.19,12.15,12.17,127152.0,12.0786,12.1084,12.0687,12.0886,127152.0
2022-01-27 13:35:00,12.17,12.2,12.14,12.15,45727.0,12.0886,12.1184,12.0588,12.0687,45727.0
2022-01-27 13:40:00,12.15,12.18,12.13,12.14,45449.0,12.0687,12.0985,12.0488,12.0588,45449.0
2022-01-27 13:45:00,12.15,12.17,12.13,12.16,273436.0,12.0687,12.0886,12.0488,12.0786,273436.0
2022-01-27 13:50:00,12.16,12.17,12.12,12.17,136955.0,12.0786,12.0886,12.0389,12.0886,136955.0
2022-01-27 13:55:00,12.17,12.22,12.16,12.21,112132.0,12.0886,12.1382,12.0786,12.1283,112132.0
2022-01-27 14:00:00,12.21,12.26,12.21,12.25,56795.0,12.1283,12.178,12.1283,12.168,56795.0
2022-01-27 14:05:00,12.25,12.28,12.22,12.26,425183.0,12.168,12.1978,12.1382,12.178,425183.0
2022-01-27 14:10:00,12.26,12.28,12.22,12.25,178555.0,12.178,12.1978,12.1382,12.168,178555.0
2022-01-27 14:15:00,12.25,12.25,12.16,12.18,2266015.0,12.168,12.168,12.0786,12.0985,2266015.0
2022-01-27 14:20:00,12.18,12.22,12.17,12.2,229795.0,12.0985,12.1382,12.0886,12.1184,229795.0
2022-01-27 14:25:00,12.2,12.21,12.18,12.2,469058.0,12.1184,12.1283,12.0985,12.1184,469058.0
2022-01-27 14:30:00,12.2,12.22,12.19,12.2,265225.0,12.1184,12.1382,12.1084,12.1184,265225.0
2022-01-27 14:35:00,12.21,12.22,12.19,12.21,221623.0,12.1283,12.1382,12.1084,12.1283,221623.0
2022-01-27 14:40:00,12.21,12.26,12.21,12.25,204502.0,12.1283,12.178,12.1283,12.168,204502.0
2022-01-27 14:45:00,12.26,12.31,12.25,12.3,280619.0,12.178,12.2276,12.168,12.2177,280619.0
2022-01-27 14:50:00,12.3,12.33,12.3,12.31,437513.0,12.2177,12.2475,12.2177,12.2276,437513.0
2022-01-27 14:55:00,12.31,12.34,12.3,12.3,502396.0,12.2276,12.2574,12.2177,12.2177,502396.0
2022-01-27 15:00:00,12.3,12.38,12.3,12.37,142950.0,12.2177,12.2972,12.2177,12.2872,142950.0
2022-01-27 15:05:00,12.37,12.37,12.33,12.34,736888.0,12.2872,12.2872,12.2475,12.2574,736888.0
2022-01-27 15:10:00,12.34,12.35,12.3,12.33,673752.0,12.2574,12.2674,12.2177,12.2475,673752.0
2022-01-27 15:15:00,12.33,12.33,12.28,12.32,300083.0,12.2475,12.2475,12.1978,12.2376,300083.0
2022-01-27 15:20:00,12.32,12.36,12.31,12.36,161672.0,12.2376,12.2773,12.2276,12.2773,161672.0
2022-01-27 15:25:00,12.36,12.42,12.35,12.38,276139.0,12.2773,12.3369,12.2674,12.2972,276139.0
2022-01-27 15:30:00,12.38,12.4,12.35,12.35,409078.0,12.2972,12.317,12.2674,12.2674,409078.0
2022-01-27 15:35:00,12.36,12.36,12.28,12.29,179421.0,12.2773,12.2773,12.1978,12.2078,179421.0
2022-01-27 15:40:00,12.29,12.36,12.29,12.34,308714.0,12.2078,12.2773,12.2078,12.2574,308714.0
2022-01-27 15:45:00,12.34,12.41,12.34,12.4,517635.0,12.2574,12.327,12.2574,12.317,517635.0
2022-01-27 15:50:00,12.4,12.4,12.35,12.38,425788.0,12.317,12.317,12.2674,12.2972,425788.0
2022-01-27 15:55:00,12.38,12.4,12.37,12.39,959632.0,12.2972,12.317,12.2872,12.3071,959632.0
2022-01-28 09:30:00,12.25,12.47,12.25,12.4,261593.0,12.168,12.3866,12.168,12.317,261593.0
2022-01-28 09:35:00,12.4,12.42,12.36,12.4,205610.0,12.317,12.3369,12.2773,12.317,205610.0
2022-01-28 09:40:00,12.4,12.41,12.33,12.37,272729.0,12.317,12.327,12.2475,12.2872,272729.0
2022-01-28 09:45:00,12.37,12.39,12.34,12.37,283068.0,12.2872,12.3071,12.2574,12.2872,283068.0
2022-01-28 09:50:00,12.37,12.38,12.34,12.36,131690.0,12.2872,12.2972,12.2574,12.2773,131690.0
2022-01-28 09:55:00,12.36,12.47,12.36,12.45,658896.0,12.2773,12.3866,12.2773,12.3667,658896.0
2022-01-28 10:00:00,12.45,12.51,12.43,12.5,636973.0,12.3667,12.4263,12.3468,12.4164,636973.0
2022-01-28 10:05:00,12.5,12.53,12.48,12.53,103661.0,12.4164,12.4462,12.3965,12.4462,103661.0
2022-01-28 10:10:00,12.53,12.6,12.53,12.59,197284.0,12.4462,12.5157,12.4462,12.5058,197284.0
2022-01-28 10:15:00,12.59,12.61,12.5,12.54,268006.0,12.5058,12.5256,12.4164,12.4561,268006.0
2022-01-28 10:20:00,12.54,12.55,12.45,12.46,224152.0,12.4561,12.466,12.3667,12.3766,224152.0
2022-01-28 10:25:00,12.46,12.46,12.37,12.4,108726.0,12.3766,12.3766,12.2872,12.317,108726.0
2022-01-28 10:30:00,12.4,12.45,12.39,12.39,99731.0,12.317,12.3667,12.3071,12.3071,99731.0
2022-01-28 10:35:00,12.39,12.46,12.37,12.41,162615.0,12.3071,12.3766,12.2872,12.327,162615.0
2022-01-28 10:40:00,12.42,12.43,12.38,12.4,185904.0,12.3369,12.3468,12.2972,12.317,185904.0
2022-01-28 10:45:00,12.39,12.46,12.38,12.46,94082.0,12.3071,12.3766,12.2972,12.3766,94082.0
2022-01-28 10:50:00,12.46,12.48,12.45,12.47,92590.0,12.3766,12.3965,12.3667,12.3866,92590.0
2022-01-28 10:55:00,12.48,12.48,12.42,12.47,214967.0,12.3965,12.3965,12.3369,12.3866,214967.0
2022-01-28 11:00:00,12.47,12.48,12.41,12.42,273831.0,12.3866,12.3965,12.327,12.3369,273831.0
2022-01-28 11:05:00,12.42,12.47,12.41,12.44,112936.0,12.3369,12.3866,12.327,12.3568,112936.0
2022-01-28 11:10:00,12.43,12.45,12.41,12.42,149897.0,12.3468,12.3667,12.327,12.3369,149897.0
2022-01-28 11:15:00,12.42,12.45,12.41,12.44,165798.0,12.3369,12.3667,12.327,12.3568,165798.0
2022-01-28 11:20:00,12.45,12.49,12.43,12.49,96912.0,12.3667,12.4064,12.3468,12.4064,96912.0
2022-01-28 11:25:00,12.49,12.51,12.47,12.47,126995.0,12.4064,12.4263,12.3866,12.3866,126995.0
2022-01-28 11:30:00,12.48,12.49,12.45,12.48,195910.0,12.3965,12.4064,12.3667,12.3965,195910.0
2022-01-28 11:35:00,12.48,12.51,12.47,12.48,116587.0,12.3965,12.4263,12.3866,12.3965,116587.0
2022-01-28 11:40:00,12.48,12.51,12.47,12.48,178122.0,12.3965,12.4263,12.3866,12.3965,178122.0
2022-01-28 11:45:00,12.48,12.49,12.47,12.48,134058.0,12.3965,12.4064,12.3866,12.3965,134058.0
2022-01-28 11:50:00,12.48,12.49,12.46,12.48,114827.0,12.3965,12.4064,12.3766,12.3965,114827.0
2022-01-28 11:55:00,12.48,12.51,12.47,12.49,193422.0,12.3965,12.4263,12.3866,12.4064,193422.0
2022-01-28 12:00:00,12.5,12.51,12.47,12.5,70512.0,12.4164,12.4263,12.3866,12.4164,70512.0
2022-01-28 12:05:00,12.5,12.51,12.48,12.49,160768.0,12.4164,12.4263,12.3965,12.4064,160768.0
2022-01-28 12:10:00,12.49,12.49,12.44,12.46,150549.0,12.4064,12.4064,12.3568,12.3766,150549.0
2022-01-28 12:15:00,12.47,12.51,12.45,12.49,110194.0,12.3866,12.4263,12.3667,12.4064,110194.0
2022-01-28 12:20:00,12.49,12.49,12.46,12.49,64262.0,12.4064,12.4064,12.3766,12.4064,64262.0
2022-01-28 12:25:00,12.49,12.49,12.47,12.49,66224.0,12.4064,12.4064,12.3866,12.4064,66224.0
2022-01-28 12:30:00,12.49,12.5,12.47,12.5,43940.0,12.4064,12.4164,12.3866,12.4164,43940.0
2022-01-28 12:35:00,12.5,12.5,12.47,12.48,108501.0,12.4164,12.4164,12.3866,12.3965,108501.0
2022-01-28 12:40:00,12.48,12.49,12.47,12.49,69861.0,12.3965,12.4064,12.3866,12.4064,69861.0
2022-01-28 12:45:00,12.49,12.49,12.44,12.46,70222.0,12.4064,12.4064,12.3568,12.3766,70222.0
2022-01-28 12:50:00,12.47,12.48,12.46,12.48,66183.0,12.3866,12.3965,12.3766,12.3965,66183.0
2022-01-28 12:55:00,12.48,12.5,12.46,12.46,88468.0,12.3965,12.4164,12.3766,12.3766,88468.0
2022-01-28 13:00:00,12.46,12.51,12.46,12.51,30366.0,12.3766,12.4263,12.3766,12.4263,30366.0
2022-01-28 13:05:00,12.51,12.52,12.5,12.51,75869.0,12.4263,12.4362,12.4164,12.4263,75869.0
2022-01-28 13:10:00,12.51,12.52,12.5,12.51,37868.0,12.4263,12.4362,12.4164,12.4263,37868.0
2022-01-28 13:15:00,12.52,12.52,12.5,12.51,25407.0,12.4362,12.4362,12.4164,12.4263,25407.0
2022-01-28 13:20:00,12.51,12.51,12.46,12.49,54917.0,12.4263,12.4263,12.3766,12.4064,54917.0
2022-01-28 13:25:00,12.49,12.51,12.48,12.51,48296.0,12.4064,12.4263,12.3965,12.4263,48296.0
2022-01-28 13:30:00,12.51,12.55,12.51,12.54,77083.0,12.4263,12.466,12.4263,12.4561,77083.0
2022-01-28 13:35:00,12.54,12.56,12.52,12.54,71165.0,12.4561,12.476,12.4362,12.4561,71165.0
2022-01-28 13:40:00,12.54,12.56,12.53,12.54,54142.0,12.4561,12.476,12.4462,12.4561,54142.0
2022-01-28 13:45:00,12.54,12.57,12.54,12.56,82211.0,12.4561,12.4859,12.4561,12.476,82211.0
2022-01-28 13:50:00,12.55,12.57,12.54,12.54,42591.0,12.466,12.4859,12.4561,12.4561,42591.0
2022-01-28 13:55:00,12.54,12.55,12.53,12.54,51498.0,12.4561,12.466,12.4462,12.4561,51498.0
2022-01-28 14:00:00,12.53,12.56,12.53,12.54,47411.0,12.4462,12.476,12.4462,12.4561,47411.0
2022-01-28 14:05:00,12.54,12.55,12.52,12.53,47894.0,12.4561,12.466,12.4362,12.4462,47894.0
2022-01-28 14:10:00,12.53,12.53,12.5,12.51,19707.0,12.4462,12.4462,12.4164,12.4263,19707.0
2022-01-28 14:15:00,12.5,12.51,12.48,12.49,55276.0,12.4164,12.4263,12.3965,12.4064,55276.0
2022-01-28 14:20:00,12.49,12.5,12.47,12.48,100178.0,12.4064,12.4164,12.3866,12.3965,100178.0
2022-01-28 14:25:00,12.48,12.49,12.46,12.47,124876.0,12.3965,12.4064,12.3766,12.3866,124876.0
2022-01-28 14:30:00,12.48,12.5,12.46,12.46,132339.0,12.3965,12.4164,12.3766,12.3766,132339.0
2022-01-28 14:35:00,12.46,12.51,12.46,12.51,130714.0,12.3766,12.4263,12.3766,12.4263,130714.0
2022-01-28 14:40:00,12.51,12.55,12.5,12.55,29978.0,12.4263,12.466,12.4164,12.466,29978.0
2022-01-28 14:45:00,12.55,12.56,12.54,12.55,71703.0,12.466,12.476,12.4561,12.466,71703.0
2022-01-28 14:50:00,12.55,12.56,12.52,12.53,180989.0,12.466,12.476,12.4362,12.4462,180989.0
2022-01-28 14:55:00,12.52,12.57,12.52,12.56,39520.0,12.4362,12.4859,12.4362,12.476,39520.0
2022-01-28 15:00:00,12.56,12.59,12.54,12.59,142529.0,12.476,12.5058,12.4561,12.5058,142529.0
2022-01-28 15:05:00,12.59,12.59,12.57,12.59,26219.0,12.5058,12.5058,12.4859,12.5058,26219.0
2022-01-28 15:10:00,12.58,12.59,12.54,12.55,174255.0,12.4958,12.5058,12.4561,12.466,174255.0
2022-01-28 15:15:00,12.56,12.57,12.53,12.54,127668.0,12.476,12.4859,12.4462,12.4561,127668.0
2022-01-28 15:20:00,12.55,12.6,12.55,12.58,85395.0,12.466,12.5157,12.466,12.4958,85395.0
2022-01-28 15:25:00,12.59,12.59,12.56,12.57,63079.0,12.5058,12.5058,12.476,12.4859,63079.0
2022-01-28 15:30:00,12.57,12.6,12.55,12.59,115056.0,12.4859,12.5157,12.466,12.5058,115056.0
2022-01-28 15:35:00,12.59,12.6,12.56,12.58,98078.0,12.5058,12.5157,12.476,12.4958,98078.0
2022-01-28 15:40:00,12.58,12.62,12.57,12.61,132882.0,12.4958,12.5356,12.4859,12.5256,132882.0
2022-01-28 15:45:00,12.61,12.64,12.59,12.63,251190.0,12.5256,12.5554,12.5058,12.5455,251190.0
2022-01-28 15:50:00,12.63,12.66,12.62,12.63,354191.0,12.5455,12.5753,12.5356,12.5455,354191.0
2022-01-28 15:55:00,12.63,12.7,12.62,12.69,649351.0,12.5455,12.615,12.5356,12.6051,649351.0
2022-01-31 09:30:00,12.65,12.69,12.61,12.64,213072.0,12.5654,12.6051,12.5256,12.5554,213072.0
2022-01-31 09:35:00,12.63,12.7,12.61,12.65,230660.0,12.5455,12.615,12.5256,12.5654,230660.0
2022-01-31 09:40:00,12.65,12.67,12.6,12.65,149021.0,12.5654,12.5852,12.5157,12.5654,149021.0
2022-01-31 09:45:00,12.64,12.7,12.62,12.67,168810.0,12.5554,12.615,12.5356,12.5852,168810.0
2022-01-31 09:50:00,12.66,12.7,12.66,12.69,127600.0,12.5753,12.615,12.5753,12.6051,127600.0
2022-01-31 09:55:00,12.69,12.71,12.65,12.66,152569.0,12.6051,12.625,12.5654,12.5753,152569.0
2022-01-31 10:00:00,12.66,12.71,12.65,12.67,167304.0,12.5753,12.625,12.5654,12.5852,167304.0
2022-01-31 10:05:00,12.66,12.67,12.61,12.65,167167.0,12.5753,12.5852,12.5256,12.5654,167167.0
2022-01-31 10:10:00,12.65,12.66,12.62,12.63,107770.0,12.5654,12.5753,12.5356,12.5455,107770.0
2022-01-31 10:15:00,12.63,12.68,12.63,12.65,335608.0,12.5455,12.5952,12.5455,12.5654,335608.0
2022-01-31 10:20:00,12.66,12.68,12.64,12.66,122811.0,12.5753,12.5952,12.5554,12.5753,122811.0
2022-01-31 10:25:00,12.66,12.68,12.62,12.63,381121.0,12.5753,12.5952,12.5356,12.5455,381121.0
2022-01-31 10:30:00,12.63,12.65,12.62,12.63,146864.0,12.5455,12.5654,12.5356,12.5455,146864.0
2022-01-31 10:35:00,12.63,12.65,12.62,12.63,293778.0,12.5455,12.5654,12.5356,12.5455,293778.0
2022-01-31 10:40:00,12.63,12.63,12.53,12.54,509583.0,12.5455,12.5455,12.4462,12.4561,509583.0
2022-01-31 10:45:00,12.54,12.54,12.47,12.49,391693.0,12.4561,12.4561,12.3866,12.4064,391693.0
2022-01-31 10:50:00,12.48,12.55,12.48,12.54,540302.0,12.3965,12.466,12.3965,12.4561,540302.0
2022-01-31 10:55:00,12.54,12.66,12.53,12.66,200281.0,12.4561,12.5753,12.4462,12.5753,200281.0
2022-01-31 11:00:00,12.66,12.69,12.63,12.66,246512.0,12.5753,12.6051,12.5455,12.5753,246512.0
2022-01-31 11:05:00,12.66,12.68,12.64,12.67,123662.0,12.5753,12.5952,12.5554,12.5852,123662.0
2022-01-31 11:10:00,12.67,12.72,12.66,12.71,126172.0,12.5852,12.6349,12.5753,12.625,126172.0
2022-01-31 11:15:00,12.71,12.73,12.7,12.72,74835.0,12.625,12.6448,12.615,12.6349,74835.0
2022-01-31 11:20:00,12.71,12.72,12.68,12.7,33638.0,12.625,12.6349,12.5952,12.615,33638.0
2022-01-31 11:25:00,12.7,12.71,12.69,12.69,80287.0,12.615,12.625,12.6051,12.6051,80287.0
2022-01-31 11:30:00,12.7,12.72,12.68,12.71,84958.0,12.615,12.6349,12.5952,12.625,84958.0
2022-01-31 11:35:00,12.7,12.71,12.66,12.68,44980.0,12.615,12.625,12.5753,12.5952,44980.0
2022-01-31 11:40:00,12.68,12.71,12.67,12.69,36970.0,12.5952,12.625,12.5852,12.6051,36970.0
2022-01-31 11:45:00,12.7,12.7,12.69,12.69,24979.0,12.615,12.615,12.6051,12.6051,24979.0
2022-01-31 11:50:00,12.69,12.71,12.69,12.71,31582.0,12.6051,12.625,12.6051,12.625,31582.0
2022-01-31 11:55:00,12.71,12.72,12.69,12.69,46942.0,12.625,12.6349,12.6051,12.6051,46942.0
2022-01-31 12:00:00,12.69,12.7,12.69,12.69,13153.0,12.6051,12.615,12.6051,12.6051,13153.0
2022-01-31 12:05:00,12.69,12.7,12.66,12.67,72910.0,12.6051,12.615,12.5753,12.5852,72910.0
2022-01-31 12:10:00,12.67,12.67,12.65,12.66,37287.0,12.5852,12.5852,12.5654,12.5753,37287.0
2022-01-31 12:15:00,12.66,12.72,12.66,12.71,83886.0,12.5753,12.6349,12.5753,12.625,83886.0
2022-01-31 12:20:00,12.71,12.72,12.69,12.69,55552.0,12.625,12.6349,12.6051,12.6051,55552.0
2022-01-31 12:25:00,12.69,12.7,12.67,12.67,66400.0,12.6051,12.615,12.5852,12.5852,66400.0
2022-01-31 12:30:00,12.68,12.72,12.67,12.69,211615.0,12.5952,12.6349,12.5852,12.6051,211615.0
2022-01-31 12:35:00,12.69,12.71,12.69,12.7,26139.0,12.6051,12.625,12.6051,12.615,26139.0
2022-01-31 12:40:00,12.7,12.72,12.7,12.7,68705.0,12.615,12.6349,12.615,12.615,68705.0
2022-01-31 12:45:00,12.7,12.74,12.7,12.74,95697.0,12.615,12.6548,12.615,12.6548,95697.0
2022-01-31 12:50:00,12.74,12.75,12.71,12.75,346117.0,12.6548,12.6647,12.625,12.6647,346117.0
2022-01-31 12:55:00,12.75,12.76,12.74,12.75,95975.0,12.6647,12.6746,12.6548,12.6647,95975.0
2022-01-31 13:00:00,12.75,12.75,12.72,12.75,71289.0,12.6647,12.6647,12.6349,12.6647,71289.0
2022-01-31 13:05:00,12.74,12.76,12.74,12.75,26723.0,12.6548,12.6746,12.6548,12.6647,26723.0
2022-01-31 13:10:00,12.74,12.76,12.74,12.75,59454.0,12.6548,12.6746,12.6548,12.6647,59454.0
2022-01-31 13:15:00,12.75,12.76,12.74,12.75,24444.0,12.6647,12.6746,12.6548,12.6647,24444.0
2022-01-31 13:20:00,12.75,12.77,12.75,12.77,61304.0,12.6647,12.6846,12.6647,12.6846,61304.0
2022-01-31 13:25:00,12.76,12.79,12.76,12.79,96093.0,12.6746,12.7044,12.6746,12.7044,96093.0
2022-01-31 13:30:00,12.79,12.8,12.78,12.79,53613.0,12.7044,12.7144,12.6945,12.7044,53613.0
2022-01-31 13:35:00,12.79,12.8,12.78,12.79,29433.0,12.7044,12.7144,12.6945,12.7044,29433.0
2022-01-31 13:40:00,12.79,12.8,12.78,12.79,23325.0,12.7044,12.7144,12.6945,12.7044,23325.0
2022-01-31 13:45:00,12.79,12.8,12.78,12.79,22298.0,12.7044,12.7144,12.6945,12.7044,22298.0
2022-01-31 13:50:00,12.79,12.8,12.78,12.79,41859.0,12.7044,12.7144,12.6945,12.7044,41859.0
2022-01-31 13:55:00,12.78,12.82,12.78,12.81,313024.0,12.6945,12.7342,12.6945,12.7243,313024.0
2022-01-31 14:00:00,12.81,12.83,12.8,12.82,58889.0,12.7243,12.7442,12.7144,12.7342,58889.0
2022-01-31 14:05:00,12.82,12.82,12.8,12.81,426667.0,12.7342,12.7342,12.7144,12.7243,426667.0
2022-01-31 14:10:00,12.81,12.81,12.78,12.79,223176.0,12.7243,12.7243,12.6945,12.7044,223176.0
2022-01-31 14:15:00,12.79,12.81,12.78,12.79,163519.0,12.7044,12.7243,12.6945,12.7044,163519.0
2022-01-31 14:20:00,12.79,12.81,12.76,12.76,890154.0,12.7044,12.7243,12.6746,12.6746,890154.0
2022-01-31 14:25:00,12.76,12.77,12.72,12.74,270197.0,12.6746,12.6846,12.6349,12.6548,270197.0
2022-01-31 14:30:00,12.74,12.76,12.72,12.75,76115.0,12.6548,12.6746,12.6349,12.6647,76115.0
2022-01-31 14:35:00,12.75,12.75,12.74,12.75,10200.0,12.6647,12.6647,12.6548,12.6647,10200.0
2022-01-31 14:40:00,12.75,12.77,12.74,12.77,61316.0,12.6647,12.6846,12.6548,12.6846,61316.0
2022-01-31 14:45:00,12.77,12.77,12.76,12.77,19686.0,12.6846,12.6846,12.6746,12.6846,19686.0
2022-01-31 14:50:00,12.77,12.79,12.73,12.75,157651.0,12.6846,12.7044,12.6448,12.6647,157651.0
2022-01-31 14:55:00,12.74,12.76,12.74,12.75,257278.0,12.6548,12.6746,12.6548,12.6647,257278.0
2022-01-31 15:00:00,12.75,12.77,12.74,12.76,116605.0,12.6647,12.6846,12.6548,12.6746,116605.0
2022-01-31 15:05:00,12.76,12.79,12.75,12.75,187144.0,12.6746,12.7044,12.6647,12.6647,187144.0
2022-01-31 15:10:00,12.76,12.76,12.73,12.74,66626.0,12.6746,12.6746,12.6448,12.6548,66626.0
2022-01-31 15:15:00,12.74,12.75,12.7,12.71,89490.0,12.6548,12.6647,12.615,12.625,89490.0
2022-01-31 15:20:00,12.71,12.75,12.7,12.75,61405.0,12.625,12.6647,12.615,12.6647,61405.0
2022-01-31 15:25:00,12.75,12.76,12.74,12.75,109441.0,12.6647,12.6746,12.6548,12.6647,109441.0
2022-01-31 15:30:00,12.74,12.76,12.72,12.76,103038.0,12.6548,12.6746,12.6349,12.6746,103038.0
2022-01-31 15:35:00,12.76,12.77,12.74,12.74,94464.0,12.6746,12.6846,12.6548,12.6548,94464.0
2022-01-31 15:40:00,12.74,12.76,12.73,12.74,249012.0,12.6548,12.6746,12.6448,12.6548,249012.0
2022-01-31 15:45:00,12.74,12.75,12.73,12.74,159320.0,12.6548,12.6647,12.6448,12.6548,159320.0
2022-01-31 15:50:00,12.75,12.76,12.74,12.74,277916.0,12.6647,12.6746,12.6548,12.6548,277916.0
2022-01-31 15:55:00,12.74,12.79,12.74,12.79,1061780.0,12.6548,12.7044,12.6548,12.7044,1061780.0
2022-02-01 09:30:00,12.13,12.27,12.1,12.16,2002181.0,12.0488,12.1879,12.019,12.0786,2002181.0
2022-02-01 09:35:00,12.15,12.19,12.07,12.16,1299173.0,12.0687,12.1084,11.9892,12.0786,1299173.0
2022-02-01 09:40:00,12.15,12.17,12.1,12.13,953253.0,12.0687,12.0886,12.019,12.0488,953253.0
2022-02-01 09:45:00,12.13,12.16,12.06,12.15,2758070.0,12.0488,12.0786,11.9793,12.0687,2758070.0
2022-02-01 09:50:00,12.15,12.2,12.13,12.15,1159538.0,12.0687,12.1184,12.0488,12.0687,1159538.0
2022-02-01 09:55:00,12.15,12.19,12.13,12.17,928263.0,12.0687,12.1084,12.0488,12.0886,928263.0
2022-02-01 10:00:00,12.17,12.18,12.12,12.13,830996.0,12.0886,12.0985,12.0389,12.0488,830996.0
2022-02-01 10:05:00,12.13,12.17,12.1,12.17,1350843.0,12.0488,12.0886,12.019,12.0886,1350843.0
2022-02-01 10:10:00,12.17,12.21,12.16,12.19,1696627.0,12.0886,12.1283,12.0786,12.1084,1696627.0
2022-02-01 10:15:00,12.19,12.23,12.17,12.17,608359.0,12.1084,12.1482,12.0886,12.0886,608359.0
2022-02-01 10:20:00,12.17,12.22,12.14,12.21,2242154.0,12.0886,12.1382,12.0588,12.1283,2242154.0
2022-02-01 10:25:00,12.2,12.2,12.16,12.18,211666.0,12.1184,12.1184,12.0786,12.0985,211666.0
2022-02-01 10:30:00,12.18,12.24,12.17,12.21,826336.0,12.0985,12.1581,12.0886,12.1283,826336.0
2022-02-01 10:35:00,12.22,12.31,12.21,12.29,1174730.0,12.1382,12.2276,12.1283,12.2078,1174730.0
2022-02-01 10:40:00,12.29,12.31,12.24,12.27,928977.0,12.2078,12.2276,12.1581,12.1879,928977.0
2022-02-01 10:45:00,12.27,12.29,12.24,12.25,343154.0,12.1879,12.2078,12.1581,12.168,343154.0
2022-02-01 10:50:00,12.25,12.29,12.24,12.29,257413.0,12.168,12.2078,12.1581,12.2078,257413.0
2022-02-01 10:55:00,12.29,12.31,12.25,12.25,328275.0,12.2078,12.2276,12.168,12.168,328275.0
2022-02-01 11:00:00,12.26,12.26,12.22,12.23,557810.0,12.178,12.178,12.1382,12.1482,557810.0
2022-02-01 11:05:00,12.24,12.26,12.23,12.24,340455.0,12.1581,12.178,12.1482,12.1581,340455.0
2022-02-01 11:10:00,12.24,12.25,12.2,12.24,415014.0,12.1581,12.168,12.1184,12.1581,415014.0
2022-02-01 11:15:00,12.24,12.25,12.21,12.24,708985.0,12.1581,12.168,12.1283,12.1581,708985.0
2022-02-01 11:20:00,12.24,12.25,12.2,12.21,765371.0,12.1581,12.168,12.1184,12.1283,765371.0
2022-02-01 11:25:00,12.21,12.21,12.15,12.16,898789.0,12.1283,12.1283,12.0687,12.0786,898789.0
2022-02-01 11:30:00,12.16,12.21,12.12,12.2,353043.0,12.0786,12.1283,12.0389,12.1184,353043.0
2022-02-01 11:35:00,12.2,12.2,12.15,12.17,615807.0,12.1184,12.1184,12.0687,12.0886,615807.0
2022-02-01 11:40:00,12.17,12.17,12.12,12.14,258198.0,12.0886,12.0886,12.0389,12.0588,258198.0
2022-02-01 11:45:00,12.13,12.16,12.13,12.13,233854.0,12.0488,12.0786,12.0488,12.0488,233854.0
2022-02-01 11:50:00,12.13,12.15,12.13,12.15,127906.0,12.0488,12.0687,12.0488,12.0687,127906.0
2022-02-01 11:55:00,12.15,12.26,12.14,12.21,718928.0,12.0687,12.178,12.0588,12.1283,718928.0
2022-02-01 12:00:00,12.22,12.24,12.21,12.21,149009.0,12.1382,12.1581,12.1283,12.1283,149009.0
2022-02-01 12:05:00,12.21,12.23,12.21,12.21,100983.0,12.1283,12.1482,12.1283,12.1283,100983.0
2022-02-01 12:10:00,12.21,12.22,12.19,12.21,118127.0,12.1283,12.1382,12.1084,12.1283,118127.0
2022-02-01 12:15:00,12.21,12.22,12.19,12.21,214163.0,12.1283,12.1382,12.1084,12.1283,214163.0
2022-02-01 12:20:00,12.21,12.22,12.17,12.2,165690.0,12.1283,12.1382,12.0886,12.1184,165690.0
2022-02-01 12:25:00,12.2,12.2,12.15,12.16,212880.0,12.1184,12.1184,12.0687,12.0786,212880.0
2022-02-01 12:30:00,12.16,12.17,12.13,12.15,310111.0,12.0786,12.0886,12.0488,12.0687,310111.0
2022-02-01 12:35:00,12.15,12.15,12.11,12.15,265388.0,12.0687,12.0687,12.029,12.0687,265388.0
2022-02-01 12:40:00,12.15,12.17,12.12,12.13,447607.0,12.0687,12.0886,12.0389,12.0488,447607.0
2022-02-01 12:45:00,12.13,12.14,12.11,12.13,540131.0,12.0488,12.0588,12.029,12.0488,540131.0
2022-02-01 12:50:00,12.13,12.14,12.12,12.13,124726.0,12.0488,12.0588,12.0389,12.0488,124726.0
2022-02-01 12:55:00,12.14,12.18,12.12,12.13,630003.0,12.0588,12.0985,12.0389,12.0488,630003.0
2022-02-01 13:00:00,12.13,12.15,12.12,12.13,148397.0,12.0488,12.0687,12.0389,12.0488,148397.0
2022-02-01 13:05:00,12.13,12.15,12.12,12.13,113910.0,12.0488,12.0687,12.0389,12.0488,113910.0
2022-02-01 13:10:00,12.13,12.14,12.1,12.12,420841.0,12.0488,12.0588,12.019,12.0389,420841.0
2022-02-01 13:15:00,12.12,12.14,12.11,12.13,77103.0,12.0389,12.0588,12.029,12.0488,77103.0
2022-02-01 13:20:00,12.13,12.15,12.12,12.14,197103.0,12.0488,12.0687,12.0389,12.0588,197103.0
2022-02-01 13:25:00,12.14,12.15,12.13,12.13,144042.0,12.0588,12.0687,12.0488,12.0488,144042.0
2022-02-01 13:30:00,12.13,12.16,12.13,12.16,102730.0,12.0488,12.0786,12.0488,12.0786,102730.0
2022-02-01 13:35:00,12.16,12.18,12.14,12.18,244628.0,12.0786,12.0985,12.0588,12.0985,244628.0
2022-02-01 13:40:00,12.18,12.18,12.16,12.16,69402.0,12.0985,12.0985,12.0786,12.0786,69402.0
2022-02-01 13:45:00,12.17,12.17,12.14,12.16,116977.0,12.0886,12.0886,12.0588,12.0786,116977.0
2022-02-01 13:50:00,12.15,12.18,12.14,12.18,140114.0,12.0687,12.0985,12.0588,12.0985,140114.0
2022-02-01 13:55:00,12.18,12.2,12.15,12.2,287410.0,12.0985,12.1184,12.0687,12.1184,287410.0
2022-02-01 14:00:00,12.2,12.2,12.18,12.2,204733.0,12.1184,12.1184,12.0985,12.1184,204733.0
2022-02-01 14:05:00,12.2,12.2,12.18,12.19,96664.0,12.1184,12.1184,12.0985,12.1084,96664.0
2022-02-01 14:10:00,12.19,12.21,12.18,12.19,210870.0,12.1084,12.1283,12.0985,12.1084,210870.0
2022-02-01 14:15:00,12.19,12.2,12.18,12.19,274049.0,12.1084,12.1184,12.0985,12.1084,274049.0
2022-02-01 14:20:00,12.19,12.19,12.16,12.18,126266.0,12.1084,12.1084,12.0786,12.0985,126266.0
2022-02-01 14:25:00,12.18,12.19,12.17,12.19,110602.0,12.0985,12.1084,12.0886,12.1084,110602.0
2022-02-01 14:30:00,12.18,12.2,12.17,12.19,159351.0,12.0985,12.1184,12.0886,12.1084,159351.0
2022-02-01 14:35:00,12.19,12.2,12.16,12.18,134789.0,12.1084,12.1184,12.0786,12.0985,134789.0
2022-02-01 14:40:00,12.18,12.18,12.14,12.15,124079.0,12.0985,12.0985,12.0588,12.0687,124079.0
2022-02-01 14:45:00,12.15,12.15,12.13,12.14,205624.0,12.0687,12.0687,12.0488,12.0588,205624.0
2022-02-01 14:50:00,12.13,12.14,12.1,12.11,173868.0,12.0488,12.0588,12.019,12.029,173868.0
2022-02-01 14:55:00,12.1,12.13,12.1,12.13,246824.0,12.019,12.0488,12.019,12.0488,246824.0
2022-02-01 15:00:00,12.13,12.17,12.12,12.16,195329.0,12.0488,12.0886,12.0389,12.0786,195329.0
2022-02-01 15:05:00,12.16,12.19,12.15,12.19,488031.0,12.0786,12.1084,12.0687,12.1084,488031.0
2022-02-01 15:10:00,12.18,12.19,12.16,12.17,108192.0,12.0985,12.1084,12.0786,12.0886,108192.0
2022-02-01 15:15:00,12.17,12.17,12.14,12.15,260421.0,12.0886,12.0886,12.0588,12.0687,260421.0
2022-02-01 15:20:00,12.15,12.15,12.13,12.13,71246.0,12.0687,12.0687,12.0488,12.0488,71246.0
2022-02-01 15:25:00,12.13,12.14,12.12,12.13,261900.0,12.0488,12.0588,12.0389,12.0488,261900.0
2022-02-01 15:30:00,12.12,12.13,12.1,12.12,309865.0,12.0389,12.0488,12.019,12.0389,309865.0
2022-02-01 15:35:00,12.12,12.12,12.09,12.1,1029230.0,12.0389,12.0389,12.0091,12.019,1029230.0
2022-02-01 15:40:00,12.11,12.13,12.1,12.13,682234.0,12.029,12.0488,12.019,12.0488,682234.0
2022-02-01 15:45:00,12.12,12.13,12.09,12.12,1635970.0,12.0389,12.0488,12.0091,12.0389,1635970.0
2022-02-01 15:50:00,12.12,12.12,12.1,12.1,728084.0,12.0389,12.0389,12.019,12.019,728084.0
2022-02-01 15:55:00,12.11,12.15,12.1,12.12,2414647.0,12.029,12.0687,12.019,12.0389,2414647.0
2022-02-02 09:30:00,12.17,12.2,12.07,12.16,491625.0,12.0886,12.1184,11.9892,12.0786,491625.0
2022-02-02 09:35:00,12.17,12.2,12.12,12.13,537399.0,12.0886,12.1184,12.0389,12.0488,537399.0
2022-02-02 09:40:00,12.13,12.13,12.04,12.09,705234.0,12.0488,12.0488,11.9594,12.0091,705234.0
2022-02-02 09:45:00,12.09,12.12,12.03,12.09,911285.0,12.0091,12.0389,11.9495,12.0091,911285.0
2022-02-02 09:50:00,12.08,12.17,12.08,12.12,454840.0,11.9992,12.0886,11.9992,12.0389,454840.0
2022-02-02 09:55:00,12.12,12.14,12.1,12.12,282299.0,12.0389,12.0588,12.019,12.0389,282299.0
2022-02-02 10:00:00,12.12,12.14,12.1,12.12,377923.0,12.0389,12.0588,12.019,12.0389,377923.0
2022-02-02 10:05:00,12.12,12.13,12.1,12.1,297519.0,12.0389,12.0488,12.019,12.019,297519.0
2022-02-02 10:10:00,12.1,12.14,12.09,12.12,196251.0,12.019,12.0588,12.0091,12.0389,196251.0
2022-02-02 10:15:00,12.12,12.17,12.12,12.13,192569.0,12.0389,12.0886,12.0389,12.0488,192569.0
2022-02-02 10:20:00,12.14,12.16,12.12,12.13,106039.0,12.0588,12.0786,12.0389,12.0488,106039.0
2022-02-02 10:25:00,12.13,12.14,12.1,12.11,128171.0,12.0488,12.0588,12.019,12.029,128171.0
2022-02-02 10:30:00,12.11,12.16,12.1,12.12,206357.0,12.029,12.0786,12.019,12.0389,206357.0
2022-02-02 10:35:00,12.12,12.15,12.1,12.14,101436.0,12.0389,12.0687,12.019,12.0588,101436.0
2022-02-02 10:40:00,12.14,12.18,12.13,12.17,147823.0,12.0588,12.0985,12.0488,12.0886,147823.0
2022-02-02 10:45:00,12.17,12.18,12.15,12.17,85965.0,12.0886,12.0985,12.0687,12.0886,85965.0
2022-02-02 10:50:00,12.17,12.18,12.15,12.15,75394.0,12.0886,12.0985,12.0687,12.0687,75394.0
2022-02-02 10:55:00,12.15,12.18,12.14,12.17,155350.0,12.0687,12.0985,12.0588,12.0886,155350.0
2022-02-02 11:00:00,12.18,12.18,12.14,12.15,107278.0,12.0985,12.0985,12.0588,12.0687,107278.0
2022-02-02 11:05:00,12.16,12.18,12.15,12.18,162563.0,12.0786,12.0985,12.0687,12.0985,162563.0
2022-02-02 11:10:00,12.18,12.22,12.17,12.21,159194.0,12.0985,12.1382,12.0886,12.1283,159194.0
2022-02-02 11:15:00,12.21,12.22,12.17,12.19,176588.0,12.1283,12.1382,12.0886,12.1084,176588.0
2022-02-02 11:20:00,12.19,12.24,12.18,12.23,482973.0,12.1084,12.1581,12.0985,12.1482,482973.0
2022-02-02 11:25:00,12.23,12.27,12.22,12.27,166525.0,12.1482,12.1879,12.1382,12.1879,166525.0
2022-02-02 11:30:00,12.26,12.28,12.23,12.26,210309.0,12.178,12.1978,12.1482,12.178,210309.0
2022-02-02 11:35:00,12.25,12.27,12.24,12.25,97419.0,12.168,12.1879,12.1581,12.168,97419.0
2022-02-02 11:40:00,12.25,12.3,12.25,12.29,136132.0,12.168,12.2177,12.168,12.2078,136132.0
2022-02-02 11:45:00,12.29,12.31,12.27,12.28,698917.0,12.2078,12.2276,12.1879,12.1978,698917.0
2022-02-02 11:50:00,12.28,12.29,12.25,12.28,217322.0,12.1978,12.2078,12.168,12.1978,217322.0
2022-02-02 11:55:00,12.29,12.3,12.27,12.28,106299.0,12.2078,12.2177,12.1879,12.1978,106299.0
2022-02-02 12:00:00,12.27,12.28,12.25,12.25,227705.0,12.1879,12.1978,12.168,12.168,227705.0
2022-02-02 12:05:00,12.25,12.26,12.23,12.24,111037.0,12.168,12.178,12.1482,12.1581,111037.0
2022-02-02 12:10:00,12.24,12.24,12.2,12.2,192993.0,12.1581,12.1581,12.1184,12.1184,192993.0
2022-02-02 12:15:00,12.2,12.22,12.19,12.22,265986.0,12.1184,12.1382,12.1084,12.1382,265986.0
2022-02-02 12:20:00,12.22,12.24,12.21,12.24,111056.0,12.1382,12.1581,12.1283,12.1581,111056.0
2022-02-02 12:25:00,12.24,12.25,12.23,12.24,121483.0,12.1581,12.168,12.1482,12.1581,121483.0
2022-02-02 12:30:00,12.25,12.27,12.23,12.25,477880.0,12.168,12.1879,12.1482,12.168,477880.0
2022-02-02 12:35:00,12.24,12.26,12.24,12.24,99941.0,12.1581,12.178,12.1581,12.1581,99941.0
2022-02-02 12:40:00,12.24,12.25,12.23,12.25,65349.0,12.1581,12.168,12.1482,12.168,65349.0
2022-02-02 12:45:00,12.25,12.27,12.24,12.26,45430.0,12.168,12.1879,12.1581,12.178,45430.0
2022-02-02 12:50:00,12.26,12.27,12.25,12.27,68593.0,12.178,12.1879,12.168,12.1879,68593.0
2022-02-02 12:55:00,12.27,12.29,12.26,12.28,201088.0,12.1879,12.2078,12.178,12.1978,201088.0
2022-02-02 13:00:00,12.28,12.3,12.28,12.29,159698.0,12.1978,12.2177,12.1978,12.2078,159698.0
2022-02-02 13:05:00,12.29,12.3,12.28,12.29,132760.0,12.2078,12.2177,12.1978,12.2078,132760.0
2022-02-02 13:10:00,12.29,12.29,12.26,12.29,160945.0,12.2078,12.2078,12.178,12.2078,160945.0
2022-02-02 13:15:00,12.29,12.29,12.28,12.29,66337.0,12.2078,12.2078,12.1978,12.2078,66337.0
2022-02-02 13:20:00,12.29,12.29,12.25,12.25,142601.0,12.2078,12.2078,12.168,12.168,142601.0
2022-02-02 13:25:00,12.26,12.28,12.24,12.28,153984.0,12.178,12.1978,12.1581,12.1978,153984.0
2022-02-02 13:30:00,12.27,12.29,12.25,12.26,197293.0,12.1879,12.2078,12.168,12.178,197293.0
2022-02-02 13:35:00,12.27,12.27,12.25,12.26,82993.0,12.1879,12.1879,12.168,12.178,82993.0
2022-02-02 13:40:00,12.26,12.26,12.25,12.26,110360.0,12.178,12.178,12.168,12.178,110360.0
2022-02-02 13:45:00,12.26,12.26,12.24,12.25,55920.0,12.178,12.178,12.1581,12.168,55920.0
2022-02-02 13:50:00,12.25,12.26,12.24,12.25,69701.0,12.168,12.178,12.1581,12.168,69701.0
2022-02-02 13:55:00,12.26,12.27,12.24,12.26,127563.0,12.178,12.1879,12.1581,12.178,127563.0
2022-02-02 14:00:00,12.26,12.26,12.25,12.26,23100.0,12.178,12.178,12.168,12.178,23100.0
2022-02-02 14:05:00,12.26,12.26,12.24,12.26,61840.0,12.178,12.178,12.1581,12.178,61840.0
2022-02-02 14:10:00,12.26,12.26,12.23,12.24,128463.0,12.178,12.178,12.1482,12.1581,128463.0
2022-02-02 14:15:00,12.24,12.26,12.23,12.26,177296.0,12.1581,12.178,12.1482,12.178,177296.0
2022-02-02 14:20:00,12.26,12.26,12.24,12.25,115056.0,12.178,12.178,12.1581,12.168,115056.0
2022-02-02 14:25:00,12.25,12.26,12.24,12.25,66878.0,12.168,12.178,12.1581,12.168,66878.0
2022-02-02 14:30:00,12.25,12.26,12.24,12.25,83630.0,12.168,12.178,12.1581,12.168,83630.0
2022-02-02 14:35:00,12.25,12.25,12.22,12.23,62401.0,12.168,12.168,12.1382,12.1482,62401.0
2022-02-02 14:40:00,12.23,12.25,12.23,12.24,73790.0,12.1482,12.168,12.1482,12.1581,73790.0
2022-02-02 14:45:00,12.25,12.25,12.23,12.24,52043.0,12.168,12.168,12.1482,12.1581,52043.0
2022-02-02 14:50:00,12.24,12.25,12.23,12.25,239638.0,12.1581,12.168,12.1482,12.168,239638.0
2022-02-02 14:55:00,12.25,12.25,12.21,12.21,192095.0,12.168,12.168,12.1283,12.1283,192095.0
2022-02-02 15:00:00,12.21,12.22,12.19,12.21,153821.0,12.1283,12.1382,12.1084,12.1283,153821.0
2022-02-02 15:05:00,12.21,12.23,12.2,12.23,139034.0,12.1283,12.1482,12.1184,12.1482,139034.0
2022-02-02 15:10:00,12.23,12.23,12.21,12.21,98480.0,12.1482,12.1482,12.1283,12.1283,98480.0
2022-02-02 15:15:00,12.22,12.26,12.21,12.25,518997.0,12.1382,12.178,12.1283,12.168,518997.0
2022-02-02 15:20:00,12.25,12.25,12.23,12.24,116779.0,12.168,12.168,12.1482,12.1581,116779.0
2022-02-02 15:25:00,12.24,12.25,12.22,12.23,136749.0,12.1581,12.168,12.1382,12.1482,136749.0
2022-02-02 15:30:00,12.23,12.25,12.22,12.24,116940.0,12.1482,12.168,12.1382,12.1581,116940.0
2022-02-02 15:35:00,12.24,12.25,12.23,12.24,233230.0,12.1581,12.168,12.1482,12.1581,233230.0
2022-02-02 15:40:00,12.24,12.26,12.22,12.26,259450.0,12.1581,12.178,12.1382,12.178,259450.0
2022-02-02 15:45:00,12.25,12.26,12.24,12.25,300971.0,12.168,12.178,12.1581,12.168,300971.0
2022-02-02 15:50:00,12.25,12.26,12.23,12.24,603997.0,12.168,12.178,12.1482,12.1581,603997.0
2022-02-02 15:55:00,12.23,12.26,12.23,12.25,948503.0,12.1482,12.178,12.1482,12.168,948503.0
2022-02-03 09:30:00,12.16,12.24,12.12,12.2,263412.0,12.0786,12.1581,12.0389,12.1184,263412.0
2022-02-03 09:35:00,12.2,12.26,12.2,12.26,169454.0,12.1184,12.178,12.1184,12.178,169454.0
2022-02-03 09:40:00,12.25,12.28,12.24,12.27,152762.0,12.168,12.1978,12.1581,12.1879,152762.0
2022-02-03 09:45:00,12.27,12.28,12.23,12.25,139229.0,12.1879,12.1978,12.1482,12.168,139229.0
2022-02-03 09:50:00,12.24,12.28,12.23,12.26,84575.0,12.1581,12.1978,12.1482,12.178,84575.0
2022-02-03 09:55:00,12.26,12.3,12.25,12.28,144635.0,12.178,12.2177,12.168,12.1978,144635.0
2022-02-03 10:00:00,12.28,12.28,12.24,12.26,121892.0,12.1978,12.1978,12.1581,12.178,121892.0
2022-02-03 10:05:00,12.26,12.31,12.25,12.3,141247.0,12.178,12.2276,12.168,12.2177,141247.0
2022-02-03 10:10:00,12.3,12.32,12.28,12.29,164147.0,12.2177,12.2376,12.1978,12.2078,164147.0
2022-02-03 10:15:00,12.29,12.29,12.26,12.26,92132.0,12.2078,12.2078,12.178,12.178,92132.0
2022-02-03 10:20:00,12.27,12.27,12.24,12.25,146376.0,12.1879,12.1879,12.1581,12.168,146376.0
2022-02-03 10:25:00,12.26,12.27,12.25,12.26,95080.0,12.178,12.1879,12.168,12.178,95080.0
2022-02-03 10:30:00,12.26,12.26,12.21,12.22,224610.0,12.178,12.178,12.1283,12.1382,224610.0
2022-02-03 10:35:00,12.22,12.26,12.21,12.26,103685.0,12.1382,12.178,12.1283,12.178,103685.0
2022-02-03 10:40:00,12.26,12.26,12.24,12.24,319090.0,12.178,12.178,12.1581,12.1581,319090.0
2022-02-03 10:45:00,12.25,12.25,12.22,12.24,144777.0,12.168,12.168,12.1382,12.1581,144777.0
2022-02-03 10:50:00,12.24,12.26,12.23,12.26,138655.0,12.1581,12.178,12.1482,12.178,138655.0
2022-02-03 10:55:00,12.26,12.26,12.22,12.23,85685.0,12.178,12.178,12.1382,12.1482,85685.0
2022-02-03 11:00:00,12.23,12.24,12.2,12.21,104566.0,12.1482,12.1581,12.1184,12.1283,104566.0
2022-02-03 11:05:00,12.21,12.23,12.2,12.21,144407.0,12.1283,12.1482,12.1184,12.1283,144407.0
2022-02-03 11:10:00,12.21,12.23,12.19,12.21,613466.0,12.1283,12.1482,12.1084,12.1283,613466.0
2022-02-03 11:15:00,12.21,12.21,12.18,12.21,233061.0,12.1283,12.1283,12.0985,12.1283,233061.0
2022-02-03 11:20:00,12.2,12.21,12.17,12.21,557479.0,12.1184,12.1283,12.0886,12.1283,557479.0
2022-02-03 11:25:00,12.21,12.23,12.19,12.23,211254.0,12.1283,12.1482,12.1084,12.1482,211254.0
2022-02-03 11:30:00,12.23,12.26,12.22,12.24,281791.0,12.1482,12.178,12.1382,12.1581,281791.0
2022-02-03 11:35:00,12.24,12.25,12.22,12.23,265819.0,12.1581,12.168,12.1382,12.1482,265819.0
2022-02-03 11:40:00,12.24,12.24,12.22,12.23,161451.0,12.1581,12.1581,12.1382,12.1482,161451.0
2022-02-03 11:45:00,12.23,12.24,12.22,12.22,171523.0,12.1482,12.1581,12.1382,12.1382,171523.0
2022-02-03 11:50:00,12.22,12.23,12.21,12.23,53213.0,12.1382,12.1482,12.1283,12.1482,53213.0
2022-02-03 11:55:00,12.23,12.23,12.21,12.23,117887.0,12.1482,12.1482,12.1283,12.1482,117887.0
2022-02-03 12:00:00,12.23,12.23,12.19,12.2,89493.0,12.1482,12.1482,12.1084,12.1184,89493.0
2022-02-03 12:05:00,12.2,12.2,12.17,12.18,234952.0,12.1184,12.1184,12.0886,12.0985,234952.0
2022-02-03 12:10:00,12.17,12.19,12.16,12.19,80959.0,12.0886,12.1084,12.0786,12.1084,80959.0
2022-02-03 12:15:00,12.19,12.19,12.16,12.17,54514.0,12.1084,12.1084,12.0786,12.0886,54514.0
2022-02-03 12:20:00,12.17,12.17,12.14,12.17,78363.0,12.0886,12.0886,12.0588,12.0886,78363.0
2022-02-03 12:25:00,12.17,12.18,12.15,12.16,209921.0,12.0886,12.0985,12.0687,12.0786,209921.0
2022-02-03 12:30:00,12.16,12.17,12.15,12.16,52160.0,12.0786,12.0886,12.0687,12.0786,52160.0
2022-02-03 12:35:00,12.16,12.18,12.15,12.18,53204.0,12.0786,12.0985,12.0687,12.0985,53204.0
2022-02-03 12:40:00,12.18,12.18,12.14,12.15,107617.0,12.0985,12.0985,12.0588,12.0687,107617.0
2022-02-03 12:45:00,12.14,12.15,12.12,12.13,36926.0,12.0588,12.0687,12.0389,12.0488,36926.0
2022-02-03 12:50:00,12.13,12.15,12.13,12.15,144446.0,12.0488,12.0687,12.0488,12.0687,144446.0
2022-02-03 12:55:00,12.15,12.15,12.13,12.15,75786.0,12.0687,12.0687,12.0488,12.0687,75786.0
2022-02-03 13:00:00,12.15,12.15,12.13,12.13,58532.0,12.0687,12.0687,12.0488,12.0488,58532.0
2022-02-03 13:05:00,12.13,12.15,12.12,12.13,45420.0,12.0488,12.0687,12.0389,12.0488,45420.0
2022-02-03 13:10:00,12.12,12.12,12.1,12.11,122312.0,12.0389,12.0389,12.019,12.029,122312.0
2022-02-03 13:15:00,12.11,12.12,12.08,12.11,265281.0,12.029,12.0389,11.9992,12.029,265281.0
2022-02-03 13:20:00,12.11,12.13,12.1,12.13,71117.0,12.029,12.0488,12.019,12.0488,71117.0
2022-02-03 13:25:00,12.13,12.13,12.1,12.11,57099.0,12.0488,12.0488,12.019,12.029,57099.0
2022-02-03 13:30:00,12.1,12.12,12.1,12.11,188356.0,12.019,12.0389,12.019,12.029,188356.0
2022-02-03 13:35:00,12.11,12.11,12.1,12.11,16915.0,12.029,12.029,12.019,12.029,16915.0
2022-02-03 13:40:00,12.11,12.11,12.05,12.08,418858.0,12.029,12.029,11.9694,11.9992,418858.0
2022-02-03 13:45:00,12.08,12.11,12.06,12.1,287960.0,11.9992,12.029,11.9793,12.019,287960.0
2022-02-03 13:50:00,12.11,12.15,12.1,12.13,240782.0,12.029,12.0687,12.019,12.0488,240782.0
2022-02-03 13:55:00,12.13,12.14,12.12,12.13,38173.0,12.0488,12.0588,12.0389,12.0488,38173.0
2022-02-03 14:00:00,12.13,12.13,12.11,12.11,121262.0,12.0488,12.0488,12.029,12.029,121262.0
2022-02-03 14:05:00,12.12,12.13,12.09,12.09,207802.0,12.0389,12.0488,12.0091,12.0091,207802.0
2022-02-03 14:10:00,12.09,12.1,11.99,12.0,1085491.0,12.0091,12.019,11.9098,11.9197,1085491.0
2022-02-03 14:15:00,12.0,12.06,11.99,12.04,1040344.0,11.9197,11.9793,11.9098,11.9594,1040344.0
2022-02-03 14:20:00,12.05,12.11,12.04,12.09,230971.0,11.9694,12.029,11.9594,12.0091,230971.0
2022-02-03 14:25:00,12.09,12.1,12.07,12.07,148210.0,12.0091,12.019,11.9892,11.9892,148210.0
2022-02-03 14:30:00,12.07,12.08,12.05,12.07,62165.0,11.9892,11.9992,11.9694,11.9892,62165.0
2022-02-03 14:35:00,12.07,12.09,12.05,12.05,148830.0,11.9892,12.0091,11.9694,11.9694,148830.0
2022-02-03 14:40:00,12.05,12.06,12.01,12.02,85975.0,11.9694,11.9793,11.9297,11.9396,85975.0
2022-02-03 14:45:00,12.02,12.03,12.01,12.02,80078.0,11.9396,11.9495,11.9297,11.9396,80078.0
2022-02-03 14:50:00,12.02,12.05,12.02,12.04,72578.0,11.9396,11.9694,11.9396,11.9594,72578.0
2022-02-03 14:55:00,12.04,12.05,12.03,12.04,82958.0,11.9594,11.9694,11.9495,11.9594,82958.0
2022-02-03 15:00:00,12.05,12.06,12.03,12.05,84693.0,11.9694,11.9793,11.9495,11.9694,84693.0
2022-02-03 15:05:00,12.05,12.07,12.05,12.05,99601.0,11.9694,11.9892,11.9694,11.9694,99601.0
2022-02-03 15:10:00,12.05,12.08,12.05,12.08,92740.0,11.9694,11.9992,11.9694,11.9992,92740.0
2022-02-03 15:15:00,12.08,12.1,12.08,12.1,91287.0,11.9992,12.019,11.9992,12.019,91287.0
2022-02-03 15:20:00,12.1,12.11,12.09,12.1,121872.0,12.019,12.029,12.0091,12.019,121872.0
2022-02-03 15:25:00,12.09,12.1,12.07,12.09,152711.0,12.0091,12.019,11.9892,12.0091,152711.0
2022-02-03 15:30:00,12.09,12.09,11.99,12.01,643396.0,12.0091,12.0091,11.9098,11.9297,643396.0
2022-02-03 15:35:00,12.01,12.04,11.99,12.02,741303.0,11.9297,11.9594,11.9098,11.9396,741303.0
2022-02-03 15:40:00,12.01,12.05,12.0,12.01,450898.0,11.9297,11.9694,11.9197,11.9297,450898.0
2022-02-03 15:45:00,12.01,12.02,11.99,12.0,863994.0,11.9297,11.9396,11.9098,11.9197,863994.0
2022-02-03 15:50:00,12.01,12.02,11.96,12.0,1803556.0,11.9297,11.9396,11.88,11.9197,1803556.0
2022-02-03 15:55:00,12.0,12.03,11.99,12.01,1567459.0,11.9197,11.9495,11.9098,11.9297,1567459.0
2022-02-04 09:30:00,12.01,12.03,11.93,12.02,422129.0,11.9297,11.9495,11.8502,11.9396,422129.0
2022-02-04 09:35:00,12.01,12.05,11.99,12.01,212884.0,11.9297,11.9694,11.9098,11.9297,212884.0
2022-02-04 09:40:00,12.01,12.05,11.99,12.01,403460.0,11.9297,11.9694,11.9098,11.9297,403460.0
2022-02-04 09:45:00,12.01,12.01,11.96,12.01,134014.0,11.9297,11.9297,11.88,11.9297,134014.0
2022-02-04 09:50:00,12.0,12.02,11.99,12.01,442539.0,11.9197,11.9396,11.9098,11.9297,442539.0
2022-02-04 09:55:00,12.01,12.01,11.95,12.01,487386.0,11.9297,11.9297,11.8701,11.9297,487386.0
2022-02-04 10:00:00,12.0,12.05,11.99,12.04,102955.0,11.9197,11.9694,11.9098,11.9594,102955.0
2022-02-04 10:05:00,12.04,12.09,12.04,12.04,219469.0,11.9594,12.0091,11.9594,11.9594,219469.0
2022-02-04 10:10:00,12.04,12.05,12.0,12.02,91681.0,11.9594,11.9694,11.9197,11.9396,91681.0
2022-02-04 10:15:00,12.02,12.02,11.96,11.96,201575.0,11.9396,11.9396,11.88,11.88,201575.0
2022-02-04 10:20:00,11.96,11.99,11.94,11.96,137877.0,11.88,11.9098,11.8601,11.88,137877.0
2022-02-04 10:25:00,11.96,11.97,11.89,11.89,167052.0,11.88,11.8899,11.8105,11.8105,167052.0
2022-02-04 10:30:00,11.89,11.95,11.88,11.94,186365.0,11.8105,11.8701,11.8005,11.8601,186365.0
2022-02-04 10:35:00,11.93,11.95,11.88,11.88,246795.0,11.8502,11.8701,11.8005,11.8005,246795.0
2022-02-04 10:40:00,11.88,11.9,11.88,11.88,125060.0,11.8005,11.8204,11.8005,11.8005,125060.0
2022-02-04 10:45:00,11.88,11.9,11.86,11.9,243870.0,11.8005,11.8204,11.7807,11.8204,243870.0
2022-02-04 10:50:00,11.9,11.94,11.89,11.94,59494.0,11.8204,11.8601,11.8105,11.8601,59494.0
2022-02-04 10:55:00,11.94,11.94,11.91,11.94,311209.0,11.8601,11.8601,11.8303,11.8601,311209.0
2022-02-04 11:00:00,11.93,11.95,11.92,11.95,73610.0,11.8502,11.8701,11.8403,11.8701,73610.0
2022-02-04 11:05:00,11.95,11.95,11.91,11.92,123572.0,11.8701,11.8701,11.8303,11.8403,123572.0
2022-02-04 11:10:00,11.92,11.92,11.88,11.9,88186.0,11.8403,11.8403,11.8005,11.8204,88186.0
2022-02-04 11:15:00,11.89,11.92,11.88,11.91,112272.0,11.8105,11.8403,11.8005,11.8303,112272.0
2022-02-04 11:20:00,11.92,11.94,11.9,11.93,93509.0,11.8403,11.8601,11.8204,11.8502,93509.0
2022-02-04 11:25:00,11.93,11.96,11.92,11.96,199806.0,11.8502,11.88,11.8403,11.88,199806.0
2022-02-04 11:30:00,11.96,11.97,11.95,11.96,76463.0,11.88,11.8899,11.8701,11.88,76463.0
2022-02-04 11:35:00,11.96,11.99,11.96,11.98,93957.0,11.88,11.9098,11.88,11.8999,93957.0
2022-02-04 11:40:00,11.98,12.0,11.97,11.99,161243.0,11.8999,11.9197,11.8899,11.9098,161243.0
2022-02-04 11:45:00,11.99,12.0,11.93,11.94,345931.0,11.9098,11.9197,11.8502,11.8601,345931.0
2022-02-04 11:50:00,11.94,11.94,11.91,11.93,223569.0,11.8601,11.8601,11.8303,11.8502,223569.0
2022-02-04 11:55:00,11.93,11.95,11.92,11.95,970568.0,11.8502,11.8701,11.8403,11.8701,970568.0
2022-02-04 12:00:00,11.95,11.96,11.92,11.96,160701.0,11.8701,11.88,11.8403,11.88,160701.0
2022-02-04 12:05:00,11.96,12.02,11.96,12.01,287358.0,11.88,11.9396,11.88,11.9297,287358.0
2022-02-04 12:10:00,12.01,12.02,12.0,12.01,135757.0,11.9297,11.9396,11.9197,11.9297,135757.0
2022-02-04 12:15:00,12.01,12.02,12.0,12.01,175975.0,11.9297,11.9396,11.9197,11.9297,175975.0
2022-02-04 12:20:00,12.01,12.04,12.0,12.03,274303.0,11.9297,11.9594,11.9197,11.9495,274303.0
2022-02-04 12:25:00,12.04,12.04,12.0,12.02,302849.0,11.9594,11.9594,11.9197,11.9396,302849.0
2022-02-04 12:30:00,12.02,12.04,12.01,12.03,243761.0,11.9396,11.9594,11.9297,11.9495,243761.0
2022-02-04 12:35:00,12.03,12.04,12.02,12.03,57510.0,11.9495,11.9594,11.9396,11.9495,57510.0
2022-02-04 12:40:00,12.03,12.04,12.02,12.03,45500.0,11.9495,11.9594,11.9396,11.9495,45500.0
2022-02-04 12:45:00,12.03,12.03,12.01,12.03,35194.0,11.9495,11.9495,11.9297,11.9495,35194.0
2022-02-04 12:50:00,12.03,12.03,12.02,12.02,14032.0,11.9495,11.9495,11.9396,11.9396,14032.0
2022-02-04 12:55:00,12.03,12.03,12.02,12.03,28604.0,11.9495,11.9495,11.9396,11.9495,28604.0
2022-02-04 13:00:00,12.03,12.1,12.02,12.1,126726.0,11.9495,12.019,11.9396,12.019,126726.0
2022-02-04 13:05:00,12.09,12.1,12.06,12.08,115995.0,12.0091,12.019,11.9793,11.9992,115995.0
2022-02-04 13:10:00,12.07,12.08,12.04,12.05,53500.0,11.9892,11.9992,11.9594,11.9694,53500.0
2022-02-04 13:15:00,12.06,12.07,12.04,12.04,77080.0,11.9793,11.9892,11.9594,11.9594,77080.0
2022-02-04 13:20:00,12.05,12.06,12.04,12.05,72200.0,11.9694,11.9793,11.9594,11.9694,72200.0
2022-02-04 13:25:00,12.05,12.06,12.04,12.04,47872.0,11.9694,11.9793,11.9594,11.9594,47872.0
2022-02-04 13:30:00,12.05,12.05,12.04,12.04,18912.0,11.9694,11.9694,11.9594,11.9594,18912.0
2022-02-04 13:35:00,12.04,12.05,12.03,12.04,113497.0,11.9594,11.9694,11.9495,11.9594,113497.0
2022-02-04 13:40:00,12.04,12.08,12.04,12.08,110980.0,11.9594,11.9992,11.9594,11.9992,110980.0
2022-02-04 13:45:00,12.08,12.08,12.05,12.07,56521.0,11.9992,11.9992,11.9694,11.9892,56521.0
2022-02-04 13:50:00,12.07,12.08,12.06,12.07,112713.0,11.9892,11.9992,11.9793,11.9892,112713.0
2022-02-04 13:55:00,12.07,12.08,12.06,12.08,60052.0,11.9892,11.9992,11.9793,11.9992,60052.0
2022-02-04 14:00:00,12.08,12.08,12.07,12.07,24378.0,11.9992,11.9992,11.9892,11.9892,24378.0
2022-02-04 14:05:00,12.07,12.08,12.06,12.07,117267.0,11.9892,11.9992,11.9793,11.9892,117267.0
2022-02-04 14:10:00,12.07,12.07,12.05,12.07,75221.0,11.9892,11.9892,11.9694,11.9892,75221.0
2022-02-04 14:15:00,12.07,12.07,12.06,12.06,52750.0,11.9892,11.9892,11.9793,11.9793,52750.0
2022-02-04 14:20:00,12.06,12.09,12.06,12.09,33554.0,11.9793,12.0091,11.9793,12.0091,33554.0
2022-02-04 14:25:00,12.09,12.1,12.08,12.1,47309.0,12.0091,12.019,11.9992,12.019,47309.0
2022-02-04 14:30:00,12.1,12.12,12.09,12.1,117286.0,12.019,12.0389,12.0091,12.019,117286.0
2022-02-04 14:35:00,12.1,12.13,12.09,12.13,59887.0,12.019,12.0488,12.0091,12.0488,59887.0
2022-02-04 14:40:00,12.13,12.13,12.1,12.12,66097.0,12.0488,12.0488,12.019,12.0389,66097.0
2022-02-04 14:45:00,12.11,12.14,12.11,12.14,42456.0,12.029,12.0588,12.029,12.0588,42456.0
2022-02-04 14:50:00,12.14,12.18,12.13,12.18,143220.0,12.0588,12.0985,12.0488,12.0985,143220.0
2022-02-04 14:55:00,12.17,12.19,12.13,12.13,941299.0,12.0886,12.1084,12.0488,12.0488,941299.0
2022-02-04 15:00:00,12.13,12.14,12.07,12.12,9661204.0,12.0488,12.0588,11.9892,12.0389,9661204.0
2022-02-04 15:05:00,12.13,12.16,12.12,12.15,649981.0,12.0488,12.0786,12.0389,12.0687,649981.0
2022-02-04 15:10:00,12.15,12.17,12.13,12.17,429759.0,12.0687,12.0886,12.0488,12.0886,429759.0
2022-02-04 15:15:00,12.16,12.19,12.14,12.16,478385.0,12.0786,12.1084,12.0588,12.0786,478385.0
2022-02-04 15:20:00,12.16,12.16,12.12,12.14,635452.0,12.0786,12.0786,12.0389,12.0588,635452.0
2022-02-04 15:25:00,12.14,12.26,12.14,12.25,443535.0,12.0588,12.178,12.0588,12.168,443535.0
2022-02-04 15:30:00,12.25,12.26,12.19,12.21,282981.0,12.168,12.178,12.1084,12.1283,282981.0
2022-02-04 15:35:00,12.21,12.21,12.16,12.19,314800.0,12.1283,12.1283,12.0786,12.1084,314800.0
2022-02-04 15:40:00,12.19,12.19,12.12,12.13,451704.0,12.1084,12.1084,12.0389,12.0488,451704.0
2022-02-04 15:45:00,12.12,12.13,12.09,12.1,577125.0,12.0389,12.0488,12.0091,12.019,577125.0
2022-02-04 15:50:00,12.1,12.12,12.07,12.12,702639.0,12.019,12.0389,11.9892,12.0389,702639.0
2022-02-04 15:55:00,12.12,12.12,12.07,12.08,1159658.0,12.0389,12.0389,11.9892,11.9992,1159658.0
2022-02-07 09:30:00,12.11,12.16,12.01,12.13,270620.0,12.029,12.0786,11.9297,12.0488,270620.0
2022-02-07 09:35:00,12.14,12.15,12.11,12.12,79231.0,12.0588,12.0687,12.029,12.0389,79231.0
2022-02-07 09:40:00,12.11,12.13,12.07,12.08,117575.0,12.029,12.0488,11.9892,11.9992,117575.0
2022-02-07 09:45:00,12.08,12.1,12.05,12.05,135354.0,11.9992,12.019,11.9694,11.9694,135354.0
2022-02-07 09:50:00,12.05,12.19,12.05,12.16,247512.0,11.9694,12.1084,11.9694,12.0786,247512.0
2022-02-07 09:55:00,12.17,12.18,12.1,12.18,354292.0,12.0886,12.0985,12.019,12.0985,354292.0
2022-02-07 10:00:00,12.18,12.2,12.16,12.18,467490.0,12.0985,12.1184,12.0786,12.0985,467490.0
2022-02-07 10:05:00,12.18,12.19,12.17,12.18,127907.0,12.0985,12.1084,12.0886,12.0985,127907.0
2022-02-07 10:10:00,12.18,12.2,12.16,12.16,254678.0,12.0985,12.1184,12.0786,12.0786,254678.0
2022-02-07 10:15:00,12.17,12.19,12.15,12.19,81265.0,12.0886,12.1084,12.0687,12.1084,81265.0
2022-02-07 10:20:00,12.19,12.2,12.17,12.17,165714.0,12.1084,12.1184,12.0886,12.0886,165714.0
2022-02-07 10:25:00,12.18,12.21,12.17,12.19,329789.0,12.0985,12.1283,12.0886,12.1084,329789.0
2022-02-07 10:30:00,12.2,12.2,12.16,12.18,323022.0,12.1184,12.1184,12.0786,12.0985,323022.0
2022-02-07 10:35:00,12.18,12.19,12.16,12.17,105304.0,12.0985,12.1084,12.0786,12.0886,105304.0
2022-02-07 10:40:00,12.17,12.17,12.14,12.16,146120.0,12.0886,12.0886,12.0588,12.0786,146120.0
2022-02-07 10:45:00,12.16,12.18,12.15,12.18,235633.0,12.0786,12.0985,12.0687,12.0985,235633.0
2022-02-07 10:50:00,12.17,12.18,12.15,12.17,128084.0,12.0886,12.0985,12.0687,12.0886,128084.0
2022-02-07 10:55:00,12.17,12.18,12.17,12.18,103502.0,12.0886,12.0985,12.0886,12.0985,103502.0
2022-02-07 11:00:00,12.18,12.18,12.11,12.13,204065.0,12.0985,12.0985,12.029,12.0488,204065.0
2022-02-07 11:05:00,12.12,12.14,12.1,12.12,122779.0,12.0389,12.0588,12.019,12.0389,122779.0
2022-02-07 11:10:00,12.12,12.15,12.11,12.15,46043.0,12.0389,12.0687,12.029,12.0687,46043.0
2022-02-07 11:15:00,12.15,12.16,12.14,12.16,29773.0,12.0687,12.0786,12.0588,12.0786,29773.0
2022-02-07 11:20:00,12.16,12.17,12.13,12.15,81746.0,12.0786,12.0886,12.0488,12.0687,81746.0
2022-02-07 11:25:00,12.15,12.16,12.14,12.16,31942.0,12.0687,12.0786,12.0588,12.0786,31942.0
2022-02-07 11:30:00,12.16,12.16,12.13,12.15,33160.0,12.0786,12.0786,12.0488,12.0687,33160.0
2022-02-07 11:35:00,12.15,12.15,12.11,12.12,71053.0,12.0687,12.0687,12.029,12.0389,71053.0
2022-02-07 11:40:00,12.12,12.13,12.1,12.11,85724.0,12.0389,12.0488,12.019,12.029,85724.0
2022-02-07 11:45:00,12.11,12.12,12.1,12.12,51449.0,12.029,12.0389,12.019,12.0389,51449.0
2022-02-07 11:50:00,12.12,12.12,12.1,12.11,24933.0,12.0389,12.0389,12.019,12.029,24933.0
2022-02-07 11:55:00,12.11,12.13,12.1,12.13,56753.0,12.029,12.0488,12.019,12.0488,56753.0
2022-02-07 12:00:00,12.13,12.13,12.1,12.11,35994.0,12.0488,12.0488,12.019,12.029,35994.0
2022-02-07 12:05:00,12.1,12.11,12.08,12.08,31059.0,12.019,12.029,11.9992,11.9992,31059.0
2022-02-07 12:10:00,12.09,12.09,12.07,12.08,65574.0,12.0091,12.0091,11.9892,11.9992,65574.0
2022-02-07 12:15:00,12.08,12.09,12.07,12.08,80729.0,11.9992,12.0091,11.9892,11.9992,80729.0
2022-02-07 12:20:00,12.07,12.09,12.07,12.09,51417.0,11.9892,12.0091,11.9892,12.0091,51417.0
2022-02-07 12:25:00,12.09,12.1,12.07,12.09,245273.0,12.0091,12.019,11.9892,12.0091,245273.0
2022-02-07 12:30:00,12.09,12.11,12.07,12.11,76814.0,12.0091,12.029,11.9892,12.029,76814.0
2022-02-07 12:35:00,12.11,12.12,12.1,12.11,54704.0,12.029,12.0389,12.019,12.029,54704.0
2022-02-07 12:40:00,12.11,12.13,12.1,12.11,87850.0,12.029,12.0488,12.019,12.029,87850.0
2022-02-07 12:45:00,12.11,12.11,12.09,12.1,56432.0,12.029,12.029,12.0091,12.019,56432.0
2022-02-07 12:50:00,12.11,12.11,12.09,12.11,55050.0,12.029,12.029,12.0091,12.029,55050.0
2022-02-07 12:55:00,12.11,12.12,12.1,12.12,25823.0,12.029,12.0389,12.019,12.0389,25823.0
2022-02-07 13:00:00,12.12,12.14,12.1,12.13,84895.0,12.0389,12.0588,12.019,12.0488,84895.0
2022-02-07 13:05:00,12.13,12.15,12.13,12.14,112418.0,12.0488,12.0687,12.0488,12.0588,112418.0
2022-02-07 13:10:00,12.14,12.16,12.13,12.16,90718.0,12.0588,12.0786,12.0488,12.0786,90718.0
2022-02-07 13:15:00,12.16,12.16,12.13,12.13,50275.0,12.0786,12.0786,12.0488,12.0488,50275.0
2022-02-07 13:20:00,12.13,12.14,12.12,12.12,39052.0,12.0488,12.0588,12.0389,12.0389,39052.0
2022-02-07 13:25:00,12.13,12.14,12.12,12.13,43173.0,12.0488,12.0588,12.0389,12.0488,43173.0
2022-02-07 13:30:00,12.13,12.15,12.13,12.14,20513.0,12.0488,12.0687,12.0488,12.0588,20513.0
2022-02-07 13:35:00,12.14,12.15,12.13,12.14,47290.0,12.0588,12.0687,12.0488,12.0588,47290.0
2022-02-07 13:40:00,12.13,12.14,12.13,12.14,32368.0,12.0488,12.0588,12.0488,12.0588,32368.0
2022-02-07 13:45:00,12.14,12.14,12.13,12.13,30055.0,12.0588,12.0588,12.0488,12.0488,30055.0
2022-02-07 13:50:00,12.14,12.14,12.13,12.13,49203.0,12.0588,12.0588,12.0488,12.0488,49203.0
2022-02-07 13:55:00,12.13,12.15,12.13,12.15,70807.0,12.0488,12.0687,12.0488,12.0687,70807.0
2022-02-07 14:00:00,12.15,12.15,12.13,12.13,43628.0,12.0687,12.0687,12.0488,12.0488,43628.0
2022-02-07 14:05:00,12.14,12.15,12.13,12.15,24461.0,12.0588,12.0687,12.0488,12.0687,24461.0
2022-02-07 14:10:00,12.15,12.17,12.14,12.16,45718.0,12.0687,12.0886,12.0588,12.0786,45718.0
2022-02-07 14:15:00,12.17,12.17,12.15,12.16,61055.0,12.0886,12.0886,12.0687,12.0786,61055.0
2022-02-07 14:20:00,12.16,12.16,12.14,12.15,26167.0,12.0786,12.0786,12.0588,12.0687,26167.0
2022-02-07 14:25:00,12.15,12.18,12.14,12.18,109500.0,12.0687,12.0985,12.0588,12.0985,109500.0
2022-02-07 14:30:00,12.18,12.18,12.15,12.17,542833.0,12.0985,12.0985,12.0687,12.0886,542833.0
2022-02-07 14:35:00,12.17,12.18,12.16,12.17,85109.0,12.0886,12.0985,12.0786,12.0886,85109.0
2022-02-07 14:40:00,12.17,12.17,12.16,12.16,35699.0,12.0886,12.0886,12.0786,12.0786,35699.0
2022-02-07 14:45:00,12.17,12.18,12.16,12.18,93681.0,12.0886,12.0985,12.0786,12.0985,93681.0
2022-02-07 14:50:00,12.18,12.19,12.17,12.19,90330.0,12.0985,12.1084,12.0886,12.1084,90330.0
2022-02-07 14:55:00,12.19,12.2,12.18,12.19,85471.0,12.1084,12.1184,12.0985,12.1084,85471.0
2022-02-07 15:00:00,12.19,12.2,12.18,12.2,258355.0,12.1084,12.1184,12.0985,12.1184,258355.0
2022-02-07 15:05:00,12.19,12.2,12.18,12.19,46140.0,12.1084,12.1184,12.0985,12.1084,46140.0
2022-02-07 15:10:00,12.19,12.2,12.18,12.2,124925.0,12.1084,12.1184,12.0985,12.1184,124925.0
2022-02-07 15:15:00,12.2,12.21,12.18,12.19,429089.0,12.1184,12.1283,12.0985,12.1084,429089.0
2022-02-07 15:20:00,12.19,12.19,12.18,12.19,75899.0,12.1084,12.1084,12.0985,12.1084,75899.0
2022-02-07 15:25:00,12.19,12.2,12.17,12.18,213380.0,12.1084,12.1184,12.0886,12.0985,213380.0
2022-02-07 15:30:00,12.18,12.19,12.17,12.18,136372.0,12.0985,12.1084,12.0886,12.0985,136372.0
2022-02-07 15:35:00,12.18,12.19,12.16,12.17,198558.0,12.0985,12.1084,12.0786,12.0886,198558.0
2022-02-07 15:40:00,12.16,12.18,12.16,12.18,92428.0,12.0786,12.0985,12.0786,12.0985,92428.0
2022-02-07 15:45:00,12.18,12.18,12.12,12.13,526236.0,12.0985,12.0985,12.0389,12.0488,526236.0
2022-02-07 15:50:00,12.13,12.18,12.11,12.12,367423.0,12.0488,12.0985,12.029,12.0389,367423.0
2022-02-07 15:55:00,12.12,12.16,12.11,12.15,568617.0,12.0389,12.0786,12.029,12.0687,568617.0
2022-02-08 09:30:00,12.14,12.23,12.11,12.16,93534.0,12.0588,12.1482,12.029,12.0786,93534.0
2022-02-08 09:35:00,12.16,12.17,12.12,12.16,67967.0,12.0786,12.0886,12.0389,12.0786,67967.0
2022-02-08 09:40:00,12.16,12.2,12.15,12.19,172929.0,12.0786,12.1184,12.0687,12.1084,172929.0
2022-02-08 09:45:00,12.19,12.19,12.15,12.17,87440.0,12.1084,12.1084,12.0687,12.0886,87440.0
2022-02-08 09:50:00,12.17,12.18,12.15,12.18,64218.0,12.0886,12.0985,12.0687,12.0985,64218.0
2022-02-08 09:55:00,12.17,12.18,12.13,12.13,118737.0,12.0886,12.0985,12.0488,12.0488,118737.0
2022-02-08 10:00:00,12.13,12.14,12.1,12.11,66465.0,12.0488,12.0588,12.019,12.029,66465.0
2022-02-08 10:05:00,12.11,12.12,12.1,12.12,24923.0,12.029,12.0389,12.019,12.0389,24923.0
2022-02-08 10:10:00,12.11,12.14,12.1,12.13,165693.0,12.029,12.0588,12.019,12.0488,165693.0
2022-02-08 10:15:00,12.13,12.14,12.1,12.11,101622.0,12.0488,12.0588,12.019,12.029,101622.0
2022-02-08 10:20:00,12.11,12.11,12.09,12.11,28092.0,12.029,12.029,12.0091,12.029,28092.0
2022-02-08 10:25:00,12.11,12.12,12.1,12.11,40021.0,12.029,12.0389,12.019,12.029,40021.0
2022-02-08 10:30:00,12.11,12.11,12.08,12.09,76667.0,12.029,12.029,11.9992,12.0091,76667.0
2022-02-08 10:35:00,12.09,12.12,12.06,12.11,249018.0,12.0091,12.0389,11.9793,12.029,249018.0
2022-02-08 10:40:00,12.1,12.1,12.06,12.08,68891.0,12.019,12.019,11.9793,11.9992,68891.0
2022-02-08 10:45:00,12.08,12.11,12.07,12.11,45528.0,11.9992,12.029,11.9892,12.029,45528.0
2022-02-08 10:50:00,12.11,12.13,12.1,12.11,84094.0,12.029,12.0488,12.019,12.029,84094.0
2022-02-08 10:55:00,12.11,12.12,12.1,12.12,56746.0,12.029,12.0389,12.019,12.0389,56746.0
2022-02-08 11:00:00,12.12,12.12,12.11,12.12,16880.0,12.0389,12.0389,12.029,12.0389,16880.0
2022-02-08 11:05:00,12.12,12.13,12.1,12.1,54467.0,12.0389,12.0488,12.019,12.019,54467.0
2022-02-08 11:10:00,12.11,12.13,12.1,12.11,95038.0,12.029,12.0488,12.019,12.029,95038.0
2022-02-08 11:15:00,12.12,12.14,12.1,12.13,153220.0,12.0389,12.0588,12.019,12.0488,153220.0
2022-02-08 11:20:00,12.13,12.14,12.12,12.13,62046.0,12.0488,12.0588,12.0389,12.0488,62046.0
2022-02-08 11:25:00,12.13,12.16,12.12,12.16,144923.0,12.0488,12.0786,12.0389,12.0786,144923.0
2022-02-08 11:30:00,12.16,12.17,12.15,12.16,70436.0,12.0786,12.0886,12.0687,12.0786,70436.0
2022-02-08 11:35:00,12.16,12.17,12.14,12.16,53447.0,12.0786,12.0886,12.0588,12.0786,53447.0
2022-02-08 11:40:00,12.16,12.17,12.15,12.17,28290.0,12.0786,12.0886,12.0687,12.0886,28290.0
2022-02-08 11:45:00,12.17,12.19,12.16,12.19,20388.0,12.0886,12.1084,12.0786,12.1084,20388.0
2022-02-08 11:50:00,12.18,12.2,12.18,12.2,52990.0,12.0985,12.1184,12.0985,12.1184,52990.0
2022-02-08 11:55:00,12.2,12.2,12.18,12.2,80938.0,12.1184,12.1184,12.0985,12.1184,80938.0
2022-02-08 12:00:00,12.2,12.2,12.15,12.15,196803.0,12.1184,12.1184,12.0687,12.0687,196803.0
2022-02-08 12:05:00,12.15,12.16,12.14,12.14,16862.0,12.0687,12.0786,12.0588,12.0588,16862.0
2022-02-08 12:10:00,12.14,12.16,12.13,12.13,79021.0,12.0588,12.0786,12.0488,12.0488,79021.0
2022-02-08 12:15:00,12.13,12.16,12.12,12.15,238267.0,12.0488,12.0786,12.0389,12.0687,238267.0
2022-02-08 12:20:00,12.16,12.17,12.13,12.16,272694.0,12.0786,12.0886,12.0488,12.0786,272694.0
2022-02-08 12:25:00,12.16,12.17,12.14,12.14,48257.0,12.0786,12.0886,12.0588,12.0588,48257.0
2022-02-08 12:30:00,12.14,12.15,12.12,12.12,251373.0,12.0588,12.0687,12.0389,12.0389,251373.0
2022-02-08 12:35:00,12.13,12.14,12.09,12.09,207357.0,12.0488,12.0588,12.0091,12.0091,207357.0
2022-02-08 12:40:00,12.1,12.11,12.09,12.09,73172.0,12.019,12.029,12.0091,12.0091,73172.0
2022-02-08 12:45:00,12.1,12.11,12.09,12.11,52754.0,12.019,12.029,12.0091,12.029,52754.0
2022-02-08 12:50:00,12.11,12.14,12.1,12.14,235190.0,12.029,12.0588,12.019,12.0588,235190.0
2022-02-08 12:55:00,12.13,12.15,12.13,12.15,26936.0,12.0488,12.0687,12.0488,12.0687,26936.0
2022-02-08 13:00:00,12.15,12.15,12.13,12.13,24270.0,12.0687,12.0687,12.0488,12.0488,24270.0
2022-02-08 13:05:00,12.13,12.14,12.12,12.13,60504.0,12.0488,12.0588,12.0389,12.0488,60504.0
2022-02-08 13:10:00,12.13,12.15,12.12,12.14,207811.0,12.0488,12.0687,12.0389,12.0588,207811.0
2022-02-08 13:15:00,12.13,12.14,12.12,12.12,43948.0,12.0488,12.0588,12.0389,12.0389,43948.0
2022-02-08 13:20:00,12.12,12.13,12.11,12.11,33153.0,12.0389,12.0488,12.029,12.029,33153.0
2022-02-08 13:25:00,12.11,12.12,12.09,12.11,80096.0,12.029,12.0389,12.0091,12.029,80096.0
2022-02-08 13:30:00,12.11,12.12,12.11,12.12,15795.0,12.029,12.0389,12.029,12.0389,15795.0
2022-02-08 13:35:00,12.12,12.12,12.11,12.11,25000.0,12.0389,12.0389,12.029,12.029,25000.0
2022-02-08 13:40:00,12.11,12.13,12.11,12.13,34075.0,12.029,12.0488,12.029,12.0488,34075.0
2022-02-08 13:45:00,12.13,12.15,12.12,12.15,56065.0,12.0488,12.0687,12.0389,12.0687,56065.0
2022-02-08 13:50:00,12.15,12.16,12.14,12.16,33963.0,12.0687,12.0786,12.0588,12.0786,33963.0
2022-02-08 13:55:00,12.16,12.16,12.15,12.16,18411.0,12.0786,12.0786,12.0687,12.0786,18411.0
2022-02-08 14:00:00,12.15,12.16,12.14,12.15,16157.0,12.0687,12.0786,12.0588,12.0687,16157.0
2022-02-08 14:05:00,12.14,12.17,12.14,12.17,45648.0,12.0588,12.0886,12.0588,12.0886,45648.0
2022-02-08 14:10:00,12.17,12.17,12.16,12.17,11574.0,12.0886,12.0886,12.0786,12.0886,11574.0
2022-02-08 14:15:00,12.17,12.17,12.13,12.14,102064.0,12.0886,12.0886,12.0488,12.0588,102064.0
2022-02-08 14:20:00,12.14,12.15,12.12,12.13,31374.0,12.0588,12.0687,12.0389,12.0488,31374.0
2022-02-08 14:25:00,12.13,12.13,12.09,12.1,149007.0,12.0488,12.0488,12.0091,12.019,149007.0
2022-02-08 14:30:00,12.11,12.12,12.09,12.12,45645.0,12.029,12.0389,12.0091,12.0389,45645.0
2022-02-08 14:35:00,12.12,12.12,12.1,12.1,52078.0,12.0389,12.0389,12.019,12.019,52078.0
2022-02-08 14:40:00,12.11,12.11,12.08,12.09,44583.0,12.029,12.029,11.9992,12.0091,44583.0
2022-02-08 14:45:00,12.09,12.1,12.08,12.09,56209.0,12.0091,12.019,11.9992,12.0091,56209.0
2022-02-08 14:50:00,12.09,12.1,12.08,12.1,32163.0,12.0091,12.019,11.9992,12.019,32163.0
2022-02-08 14:55:00,12.1,12.11,12.09,12.1,32016.0,12.019,12.029,12.0091,12.019,32016.0
2022-02-08 15:00:00,12.1,12.1,12.07,12.09,56785.0,12.019,12.019,11.9892,12.0091,56785.0
2022-02-08 15:05:00,12.09,12.1,12.08,12.1,44846.0,12.0091,12.019,11.9992,12.019,44846.0
2022-02-08 15:10:00,12.1,12.12,12.09,12.11,58933.0,12.019,12.0389,12.0091,12.029,58933.0
2022-02-08 15:15:00,12.12,12.12,12.1,12.12,47932.0,12.0389,12.0389,12.019,12.0389,47932.0
2022-02-08 15:20:00,12.12,12.12,12.1,12.12,71869.0,12.0389,12.0389,12.019,12.0389,71869.0
2022-02-08 15:25:00,12.11,12.12,12.09,12.09,28765.0,12.029,12.0389,12.0091,12.0091,28765.0
2022-02-08 15:30:00,12.1,12.12,12.09,12.11,70044.0,12.019,12.0389,12.0091,12.029,70044.0
2022-02-08 15:35:00,12.11,12.12,12.07,12.07,167329.0,12.029,12.0389,11.9892,11.9892,167329.0
2022-02-08 15:40:00,12.08,12.1,12.08,12.09,90666.0,11.9992,12.019,11.9992,12.0091,90666.0
2022-02-08 15:45:00,12.08,12.12,12.06,12.1,232525.0,11.9992,12.0389,11.9793,12.019,232525.0
2022-02-08 15:50:00,12.1,12.14,12.1,12.13,274429.0,12.019,12.0588,12.019,12.0488,274429.0
2022-02-08 15:55:00,12.13,12.15,12.12,12.15,590411.0,12.0488,12.0687,12.0389,12.0687,590411.0
2022-02-09 09:30:00,12.2,12.3,12.16,12.28,177026.0,12.1184,12.2177,12.0786,12.1978,177026.0
2022-02-09 09:35:00,12.28,12.29,12.24,12.27,81791.0,12.1978,12.2078,12.1581,12.1879,81791.0
2022-02-09 09:40:00,12.27,12.27,12.22,12.24,783209.0,12.1879,12.1879,12.1382,12.1581,783209.0
2022-02-09 09:45:00,12.24,12.25,12.23,12.25,186873.0,12.1581,12.168,12.1482,12.168,186873.0
2022-02-09 09:50:00,12.25,12.26,12.22,12.23,232808.0,12.168,12.178,12.1382,12.1482,232808.0
2022-02-09 09:55:00,12.24,12.25,12.23,12.25,90721.0,12.1581,12.168,12.1482,12.168,90721.0
2022-02-09 10:00:00,12.25,12.25,12.21,12.21,183565.0,12.168,12.168,12.1283,12.1283,183565.0
2022-02-09 10:05:00,12.21,12.22,12.19,12.19,161044.0,12.1283,12.1382,12.1084,12.1084,161044.0
2022-02-09 10:10:00,12.2,12.25,12.19,12.24,346782.0,12.1184,12.168,12.1084,12.1581,346782.0
2022-02-09 10:15:00,12.24,12.26,12.23,12.25,317919.0,12.1581,12.178,12.1482,12.168,317919.0
2022-02-09 10:20:00,12.25,12.26,12.22,12.25,171864.0,12.168,12.178,12.1382,12.168,171864.0
2022-02-09 10:25:00,12.25,12.26,12.21,12.21,206868.0,12.168,12.178,12.1283,12.1283,206868.0
2022-02-09 10:30:00,12.21,12.25,12.21,12.24,134236.0,12.1283,12.168,12.1283,12.1581,134236.0
2022-02-09 10:35:00,12.24,12.25,12.22,12.24,83229.0,12.1581,12.168,12.1382,12.1581,83229.0
2022-02-09 10:40:00,12.24,12.26,12.22,12.23,178207.0,12.1581,12.178,12.1382,12.1482,178207.0
2022-02-09 10:45:00,12.23,12.23,12.21,12.23,46155.0,12.1482,12.1482,12.1283,12.1482,46155.0
2022-02-09 10:50:00,12.23,12.23,12.21,12.23,58305.0,12.1482,12.1482,12.1283,12.1482,58305.0
2022-02-09 10:55:00,12.23,12.25,12.22,12.25,126662.0,12.1482,12.168,12.1382,12.168,126662.0
2022-02-09 11:00:00,12.24,12.24,12.22,12.23,72066.0,12.1581,12.1581,12.1382,12.1482,72066.0
2022-02-09 11:05:00,12.23,12.23,12.2,12.21,91739.0,12.1482,12.1482,12.1184,12.1283,91739.0
2022-02-09 11:10:00,12.21,12.22,12.2,12.21,61523.0,12.1283,12.1382,12.1184,12.1283,61523.0
2022-02-09 11:15:00,12.21,12.22,12.2,12.21,67293.0,12.1283,12.1382,12.1184,12.1283,67293.0
2022-02-09 11:20:00,12.21,12.22,12.2,12.21,67049.0,12.1283,12.1382,12.1184,12.1283,67049.0
2022-02-09 11:25:00,12.21,12.22,12.21,12.22,21151.0,12.1283,12.1382,12.1283,12.1382,21151.0
2022-02-09 11:30:00,12.21,12.22,12.2,12.2,31457.0,12.1283,12.1382,12.1184,12.1184,31457.0
2022-02-09 11:35:00,12.2,12.21,12.17,12.19,143563.0,12.1184,12.1283,12.0886,12.1084,143563.0
2022-02-09 11:40:00,12.19,12.21,12.18,12.21,55019.0,12.1084,12.1283,12.0985,12.1283,55019.0
2022-02-09 11:45:00,12.21,12.22,12.21,12.22,46901.0,12.1283,12.1382,12.1283,12.1382,46901.0
2022-02-09 11:50:00,12.22,12.24,12.21,12.24,112812.0,12.1382,12.1581,12.1283,12.1581,112812.0
2022-02-09 11:55:00,12.24,12.24,12.23,12.23,9759.0,12.1581,12.1581,12.1482,12.1482,9759.0
2022-02-09 12:00:00,12.24,12.24,12.23,12.24,45382.0,12.1581,12.1581,12.1482,12.1581,45382.0
2022-02-09 12:05:00,12.24,12.24,12.23,12.24,24909.0,12.1581,12.1581,12.1482,12.1581,24909.0
2022-02-09 12:10:00,12.24,12.25,12.23,12.25,85474.0,12.1581,12.168,12.1482,12.168,85474.0
2022-02-09 12:15:00,12.25,12.25,12.23,12.25,54104.0,12.168,12.168,12.1482,12.168,54104.0
2022-02-09 12:20:00,12.24,12.25,12.22,12.24,302521.0,12.1581,12.168,12.1382,12.1581,302521.0
2022-02-09 12:25:00,12.24,12.24,12.23,12.23,14838.0,12.1581,12.1581,12.1482,12.1482,14838.0
2022-02-09 12:30:00,12.23,12.24,12.22,12.24,39206.0,12.1482,12.1581,12.1382,12.1581,39206.0
2022-02-09 12:35:00,12.24,12.25,12.23,12.25,53553.0,12.1581,12.168,12.1482,12.168,53553.0
2022-02-09 12:40:00,12.25,12.25,12.23,12.23,28651.0,12.168,12.168,12.1482,12.1482,28651.0
2022-02-09 12:45:00,12.23,12.24,12.23,12.24,16780.0,12.1482,12.1581,12.1482,12.1581,16780.0
2022-02-09 12:50:00,12.24,12.25,12.23,12.25,37860.0,12.1581,12.168,12.1482,12.168,37860.0
2022-02-09 12:55:00,12.25,12.25,12.24,12.25,145067.0,12.168,12.168,12.1581,12.168,145067.0
2022-02-09 13:00:00,12.25,12.26,12.24,12.25,54507.0,12.168,12.178,12.1581,12.168,54507.0
2022-02-09 13:05:00,12.24,12.25,12.22,12.23,23139.0,12.1581,12.168,12.1382,12.1482,23139.0
2022-02-09 13:10:00,12.22,12.24,12.21,12.24,87953.0,12.1382,12.1581,12.1283,12.1581,87953.0
2022-02-09 13:15:00,12.24,12.25,12.23,12.24,70294.0,12.1581,12.168,12.1482,12.1581,70294.0
2022-02-09 13:20:00,12.24,12.26,12.23,12.26,100702.0,12.1581,12.178,12.1482,12.178,100702.0
2022-02-09 13:25:00,12.25,12.26,12.24,12.26,86183.0,12.168,12.178,12.1581,12.178,86183.0
2022-02-09 13:30:00,12.26,12.26,12.25,12.25,21563.0,12.178,12.178,12.168,12.168,21563.0
2022-02-09 13:35:00,12.25,12.26,12.25,12.25,25531.0,12.168,12.178,12.168,12.168,25531.0
2022-02-09 13:40:00,12.26,12.26,12.23,12.25,233731.0,12.178,12.178,12.1482,12.168,233731.0
2022-02-09 13:45:00,12.25,12.27,12.24,12.27,133254.0,12.168,12.1879,12.1581,12.1879,133254.0
2022-02-09 13:50:00,12.27,12.27,12.25,12.26,313019.0,12.1879,12.1879,12.168,12.178,313019.0
2022-02-09 13:55:00,12.26,12.27,12.25,12.27,29692.0,12.178,12.1879,12.168,12.1879,29692.0
2022-02-09 14:00:00,12.27,12.27,12.26,12.27,30611.0,12.1879,12.1879,12.178,12.1879,30611.0
2022-02-09 14:05:00,12.27,12.28,12.26,12.28,39845.0,12.1879,12.1978,12.178,12.1978,39845.0
2022-02-09 14:10:00,12.28,12.28,12.27,12.28,17331.0,12.1978,12.1978,12.1879,12.1978,17331.0
2022-02-09 14:15:00,12.28,12.28,12.27,12.28,8593.0,12.1978,12.1978,12.1879,12.1978,8593.0
2022-02-09 14:20:00,12.28,12.29,12.25,12.27,332390.0,12.1978,12.2078,12.168,12.1879,332390.0
2022-02-09 14:25:00,12.27,12.29,12.26,12.28,26244.0,12.1879,12.2078,12.178,12.1978,26244.0
2022-02-09 14:30:00,12.29,12.29,12.27,12.28,62740.0,12.2078,12.2078,12.1879,12.1978,62740.0
2022-02-09 14:35:00,12.28,12.28,12.26,12.27,33246.0,12.1978,12.1978,12.178,12.1879,33246.0
2022-02-09 14:40:00,12.27,12.27,12.23,12.24,232163.0,12.1879,12.1879,12.1482,12.1581,232163.0
2022-02-09 14:45:00,12.24,12.25,12.22,12.25,365025.0,12.1581,12.168,12.1382,12.168,365025.0
2022-02-09 14:50:00,12.25,12.27,12.24,12.27,136040.0,12.168,12.1879,12.1581,12.1879,136040.0
2022-02-09 14:55:00,12.27,12.27,12.26,12.27,22499.0,12.1879,12.1879,12.178,12.1879,22499.0
2022-02-09 15:00:00,12.27,12.27,12.23,12.24,122006.0,12.1879,12.1879,12.1482,12.1581,122006.0
2022-02-09 15:05:00,12.24,12.26,12.23,12.24,140966.0,12.1581,12.178,12.1482,12.1581,140966.0
2022-02-09 15:10:00,12.24,12.26,12.24,12.26,109091.0,12.1581,12.178,12.1581,12.178,109091.0
2022-02-09 15:15:00,12.26,12.27,12.25,12.26,100961.0,12.178,12.1879,12.168,12.178,100961.0
2022-02-09 15:20:00,12.27,12.27,12.25,12.26,38910.0,12.1879,12.1879,12.168,12.178,38910.0
2022-02-09 15:25:00,12.26,12.26,12.23,12.26,140756.0,12.178,12.178,12.1482,12.178,140756.0
2022-02-09 15:30:00,12.26,12.27,12.23,12.24,149383.0,12.178,12.1879,12.1482,12.1581,149383.0
2022-02-09 15:35:00,12.24,12.27,12.24,12.26,123778.0,12.1581,12.1879,12.1581,12.178,123778.0
2022-02-09 15:40:00,12.27,12.27,12.23,12.25,113732.0,12.1879,12.1879,12.1482,12.168,113732.0
2022-02-09 15:45:00,12.25,12.26,12.23,12.26,143368.0,12.168,12.178,12.1482,12.178,143368.0
2022-02-09 15:50:00,12.26,12.27,12.25,12.26,246330.0,12.178,12.1879,12.168,12.178,246330.0
2022-02-09 15:55:00,12.25,12.3,12.24,12.3,652490.0,12.168,12.2177,12.1581,12.2177,652490.0
2022-02-10 09:30:00,12.18,12.21,11.95,12.0,558640.0,12.0985,12.1283,11.8701,11.9197,558640.0
2022-02-10 09:35:00,11.99,12.02,11.88,11.92,947922.0,11.9098,11.9396,11.8005,11.8403,947922.0
2022-02-10 09:40:00,11.91,11.97,11.86,11.96,449347.0,11.8303,11.8899,11.7807,11.88,449347.0
2022-02-10 09:45:00,11.96,12.08,11.94,12.04,274607.0,11.88,11.9992,11.8601,11.9594,274607.0
2022-02-10 09:50:00,12.04,12.14,12.03,12.11,613418.0,11.9594,12.0588,11.9495,12.029,613418.0
2022-02-10 09:55:00,12.11,12.19,12.06,12.08,402568.0,12.029,12.1084,11.9793,11.9992,402568.0
2022-02-10 10:00:00,12.08,12.12,12.04,12.07,166515.0,11.9992,12.0389,11.9594,11.9892,166515.0
2022-02-10 10:05:00,12.07,12.08,12.0,12.02,382980.0,11.9892,11.9992,11.9197,11.9396,382980.0
2022-02-10 10:10:00,12.03,12.08,12.01,12.04,445300.0,11.9495,11.9992,11.9297,11.9594,445300.0
2022-02-10 10:15:00,12.04,12.11,12.03,12.07,290279.0,11.9594,12.029,11.9495,11.9892,290279.0
2022-02-10 10:20:00,12.07,12.13,12.06,12.1,214835.0,11.9892,12.0488,11.9793,12.019,214835.0
2022-02-10 10:25:00,12.09,12.1,12.03,12.03,151081.0,12.0091,12.019,11.9495,11.9495,151081.0
2022-02-10 10:30:00,12.03,12.04,12.02,12.03,362021.0,11.9495,11.9594,11.9396,11.9495,362021.0
2022-02-10 10:35:00,12.02,12.03,11.9,11.96,1142748.0,11.9396,11.9495,11.8204,11.88,1142748.0
2022-02-10 10:40:00,11.96,11.96,11.87,11.93,1176218.0,11.88,11.88,11.7906,11.8502,1176218.0
2022-02-10 10:45:00,11.93,11.97,11.91,11.94,623080.0,11.8502,11.8899,11.8303,11.8601,623080.0
2022-02-10 10:50:00,11.93,11.95,11.85,11.91,3027602.0,11.8502,11.8701,11.7707,11.8303,3027602.0
2022-02-10 10:55:00,11.91,12.0,11.9,12.0,276362.0,11.8303,11.9197,11.8204,11.9197,276362.0
2022-02-10 11:00:00,12.0,12.0,11.92,11.99,459371.0,11.9197,11.9197,11.8403,11.9098,459371.0
2022-02-10 11:05:00,11.99,12.02,11.97,12.02,275307.0,11.9098,11.9396,11.8899,11.9396,275307.0
2022-02-10 11:10:00,12.01,12.02,11.89,11.9,588886.0,11.9297,11.9396,11.8105,11.8204,588886.0
2022-02-10 11:15:00,11.9,11.95,11.88,11.88,284409.0,11.8204,11.8701,11.8005,11.8005,284409.0
2022-02-10 11:20:00,11.87,11.94,11.87,11.93,114028.0,11.7906,11.8601,11.7906,11.8502,114028.0
2022-02-10 11:25:00,11.94,11.96,11.91,11.92,313796.0,11.8601,11.88,11.8303,11.8403,313796.0
2022-02-10 11:30:00,11.93,11.93,11.9,11.92,222503.0,11.8502,11.8502,11.8204,11.8403,222503.0
2022-02-10 11:35:00,11.92,11.92,11.89,11.9,128779.0,11.8403,11.8403,11.8105,11.8204,128779.0
2022-02-10 11:40:00,11.9,11.95,11.88,11.92,168208.0,11.8204,11.8701,11.8005,11.8403,168208.0
2022-02-10 11:45:00,11.92,11.92,11.89,11.91,120419.0,11.8403,11.8403,11.8105,11.8303,120419.0
2022-02-10 11:50:00,11.9,11.92,11.9,11.91,87106.0,11.8204,11.8403,11.8204,11.8303,87106.0
2022-02-10 11:55:00,11.9,11.93,11.86,11.88,169921.0,11.8204,11.8502,11.7807,11.8005,169921.0
2022-02-10 12:00:00,11.88,11.94,11.85,11.86,1262123.0,11.8005,11.8601,11.7707,11.7807,1262123.0
2022-02-10 12:05:00,11.87,11.87,11.81,11.84,330430.0,11.7906,11.7906,11.731,11.7608,330430.0
2022-02-10 12:10:00,11.84,11.86,11.8,11.8,152350.0,11.7608,11.7807,11.7211,11.7211,152350.0
2022-02-10 12:15:00,11.8,11.84,11.79,11.83,100103.0,11.7211,11.7608,11.7111,11.7509,100103.0
2022-02-10 12:20:00,11.82,11.82,11.75,11.76,294036.0,11.7409,11.7409,11.6714,11.6813,294036.0
2022-02-10 12:25:00,11.76,11.77,11.72,11.73,186584.0,11.6813,11.6913,11.6416,11.6515,186584.0
2022-02-10 12:30:00,11.73,11.79,11.72,11.79,168193.0,11.6515,11.7111,11.6416,11.7111,168193.0
2022-02-10 12:35:00,11.79,11.8,11.75,11.77,141599.0,11.7111,11.7211,11.6714,11.6913,141599.0
2022-02-10 12:40:00,11.76,11.77,11.68,11.69,258504.0,11.6813,11.6913,11.6019,11.6118,258504.0
2022-02-10 12:45:00,11.69,11.73,11.64,11.68,413894.0,11.6118,11.6515,11.5621,11.6019,413894.0
2022-02-10 12:50:00,11.68,11.68,11.53,11.6,1459905.0,11.6019,11.6019,11.4529,11.5224,1459905.0
2022-02-10 12:55:00,11.6,11.71,11.59,11.65,413177.0,11.5224,11.6317,11.5125,11.5721,413177.0
2022-02-10 13:00:00,11.65,11.69,11.65,11.68,82844.0,11.5721,11.6118,11.5721,11.6019,82844.0
2022-02-10 13:05:00,11.67,11.7,11.65,11.66,125309.0,11.5919,11.6217,11.5721,11.582,125309.0
2022-02-10 13:10:00,11.66,11.7,11.64,11.64,205610.0,11.582,11.6217,11.5621,11.5621,205610.0
2022-02-10 13:15:00,11.64,11.64,11.59,11.61,234918.0,11.5621,11.5621,11.5125,11.5323,234918.0
2022-02-10 13:20:00,11.6,11.61,11.55,11.59,137705.0,11.5224,11.5323,11.4727,11.5125,137705.0
2022-02-10 13:25:00,11.58,11.62,11.57,11.59,259267.0,11.5025,11.5423,11.4926,11.5125,259267.0
2022-02-10 13:30:00,11.59,11.59,11.54,11.56,435015.0,11.5125,11.5125,11.4628,11.4827,435015.0
2022-02-10 13:35:00,11.57,11.57,11.51,11.54,489254.0,11.4926,11.4926,11.433,11.4628,489254.0
2022-02-10 13:40:00,11.54,11.57,11.49,11.53,1621128.0,11.4628,11.4926,11.4131,11.4529,1621128.0
2022-02-10 13:45:00,11.53,11.55,11.5,11.51,400007.0,11.4529,11.4727,11.4231,11.433,400007.0
2022-02-10 13:50:00,11.51,11.51,11.4,11.41,358179.0,11.433,11.433,11.3237,11.3337,358179.0
2022-02-10 13:55:00,11.41,11.46,11.4,11.46,486978.0,11.3337,11.3833,11.3237,11.3833,486978.0
2022-02-10 14:00:00,11.46,11.46,11.41,11.42,400369.0,11.3833,11.3833,11.3337,11.3436,400369.0
2022-02-10 14:05:00,11.42,11.43,11.34,11.36,451365.0,11.3436,11.3535,11.2641,11.284,451365.0
2022-02-10 14:10:00,11.36,11.38,11.25,11.26,832395.0,11.284,11.3039,11.1747,11.1847,832395.0
2022-02-10 14:15:00,11.26,11.3,11.25,11.27,399572.0,11.1847,11.2244,11.1747,11.1946,399572.0
2022-02-10 14:20:00,11.27,11.32,11.24,11.3,347401.0,11.1946,11.2443,11.1648,11.2244,347401.0
2022-02-10 14:25:00,11.3,11.33,11.26,11.27,358779.0,11.2244,11.2542,11.1847,11.1946,358779.0
2022-02-10 14:30:00,11.28,11.3,11.25,11.29,277923.0,11.2045,11.2244,11.1747,11.2145,277923.0
2022-02-10 14:35:00,11.29,11.39,11.28,11.36,416769.0,11.2145,11.3138,11.2045,11.284,416769.0
2022-02-10 14:40:00,11.36,11.37,11.3,11.3,1292597.0,11.284,11.2939,11.2244,11.2244,1292597.0
2022-02-10 14:45:00,11.3,11.31,11.27,11.29,326485.0,11.2244,11.2343,11.1946,11.2145,326485.0
2022-02-10 14:50:00,11.28,11.29,11.2,11.21,534258.0,11.2045,11.2145,11.1251,11.135,534258.0
2022-02-10 14:55:00,11.22,11.24,11.18,11.21,324814.0,11.1449,11.1648,11.1052,11.135,324814.0
2022-02-10 15:00:00,11.21,11.24,11.18,11.21,255965.0,11.135,11.1648,11.1052,11.135,255965.0
2022-02-10 15:05:00,11.21,11.25,11.19,11.24,251221.0,11.135,11.1747,11.1151,11.1648,251221.0
2022-02-10 15:10:00,11.24,11.24,11.2,11.23,360565.0,11.1648,11.1648,11.1251,11.1549,360565.0
2022-02-10 15:15:00,11.22,11.25,11.2,11.21,275157.0,11.1449,11.1747,11.1251,11.135,275157.0
2022-02-10 15:20:00,11.21,11.26,11.2,11.25,709568.0,11.135,11.1847,11.1251,11.1747,709568.0
2022-02-10 15:25:00,11.25,11.36,11.24,11.34,1238197.0,11.1747,11.284,11.1648,11.2641,1238197.0
2022-02-10 15:30:00,11.35,11.38,11.32,11.36,776251.0,11.2741,11.3039,11.2443,11.284,776251.0
2022-02-10 15:35:00,11.37,11.41,11.36,11.37,3204806.0,11.2939,11.3337,11.284,11.2939,3204806.0
2022-02-10 15:40:00,11.37,11.45,11.36,11.41,1237694.0,11.2939,11.3734,11.284,11.3337,1237694.0
2022-02-10 15:45:00,11.4,11.4,11.35,11.36,957848.0,11.3237,11.3237,11.2741,11.284,957848.0
2022-02-10 15:50:00,11.36,11.43,11.35,11.42,1449575.0,11.284,11.3535,11.2741,11.3436,1449575.0
2022-02-10 15:55:00,11.42,11.49,11.38,11.43,3026240.0,11.3436,11.4131,11.3039,11.3535,3026240.0
2022-02-11 09:30:00,11.43,11.54,11.31,11.32,562266.0,11.3535,11.4628,11.2343,11.2443,562266.0
2022-02-11 09:35:00,11.32,11.39,11.26,11.38,637834.0,11.2443,11.3138,11.1847,11.3039,637834.0
2022-02-11 09:40:00,11.38,11.41,11.32,11.41,872294.0,11.3039,11.3337,11.2443,11.3337,872294.0
2022-02-11 09:45:00,11.41,11.48,11.4,11.46,622145.0,11.3337,11.4032,11.3237,11.3833,622145.0
2022-02-11 09:50:00,11.46,11.5,11.33,11.48,870668.0,11.3833,11.4231,11.2542,11.4032,870668.0
2022-02-11 09:55:00,11.48,11.59,11.48,11.58,630469.0,11.4032,11.5125,11.4032,11.5025,630469.0
2022-02-11 10:00:00,11.57,11.66,11.53,11.62,1017254.0,11.4926,11.582,11.4529,11.5423,1017254.0
2022-02-11 10:05:00,11.61,11.63,11.58,11.62,255400.0,11.5323,11.5522,11.5025,11.5423,255400.0
2022-02-11 10:10:00,11.61,11.67,11.59,11.62,559105.0,11.5323,11.5919,11.5125,11.5423,559105.0
2022-02-11 10:15:00,11.62,11.66,11.61,11.62,472953.0,11.5423,11.582,11.5323,11.5423,472953.0
2022-02-11 10:20:00,11.62,11.65,11.57,11.6,234191.0,11.5423,11.5721,11.4926,11.5224,234191.0
2022-02-11 10:25:00,11.6,11.64,11.58,11.62,266766.0,11.5224,11.5621,11.5025,11.5423,266766.0
2022-02-11 10:30:00,11.62,11.64,11.59,11.62,202614.0,11.5423,11.5621,11.5125,11.5423,202614.0
2022-02-11 10:35:00,11.61,11.62,11.59,11.62,168712.0,11.5323,11.5423,11.5125,11.5423,168712.0
2022-02-11 10:40:00,11.62,11.65,11.59,11.61,252302.0,11.5423,11.5721,11.5125,11.5323,252302.0
2022-02-11 10:45:00,11.61,11.64,11.59,11.61,307718.0,11.5323,11.5621,11.5125,11.5323,307718.0
2022-02-11 10:50:00,11.62,11.64,11.59,11.62,338208.0,11.5423,11.5621,11.5125,11.5423,338208.0
2022-02-11 10:55:00,11.62,11.63,11.55,11.58,406252.0,11.5423,11.5522,11.4727,11.5025,406252.0
2022-02-11 11:00:00,11.58,11.61,11.57,11.59,360870.0,11.5025,11.5323,11.4926,11.5125,360870.0
2022-02-11 11:05:00,11.58,11.59,11.54,11.55,453328.0,11.5025,11.5125,11.4628,11.4727,453328.0
2022-02-11 11:10:00,11.55,11.58,11.54,11.55,305429.0,11.4727,11.5025,11.4628,11.4727,305429.0
2022-02-11 11:15:00,11.55,11.58,11.54,11.57,137755.0,11.4727,11.5025,11.4628,11.4926,137755.0
2022-02-11 11:20:00,11.57,11.57,11.54,11.54,81876.0,11.4926,11.4926,11.4628,11.4628,81876.0
2022-02-11 11:25:00,11.54,11.54,11.5,11.52,208023.0,11.4628,11.4628,11.4231,11.4429,208023.0
2022-02-11 11:30:00,11.52,11.6,11.52,11.59,423490.0,11.4429,11.5224,11.4429,11.5125,423490.0
2022-02-11 11:35:00,11.59,11.61,11.58,11.61,113743.0,11.5125,11.5323,11.5025,11.5323,113743.0
2022-02-11 11:40:00,11.61,11.61,11.57,11.6,96763.0,11.5323,11.5323,11.4926,11.5224,96763.0
2022-02-11 11:45:00,11.61,11.62,11.57,11.59,92686.0,11.5323,11.5423,11.4926,11.5125,92686.0
2022-02-11 11:50:00,11.58,11.61,11.56,11.57,149872.0,11.5025,11.5323,11.4827,11.4926,149872.0
2022-02-11 11:55:00,11.57,11.59,11.55,11.58,110010.0,11.4926,11.5125,11.4727,11.5025,110010.0
2022-02-11 12:00:00,11.57,11.58,11.55,11.55,28051.0,11.4926,11.5025,11.4727,11.4727,28051.0
2022-02-11 12:05:00,11.55,11.57,11.54,11.57,81281.0,11.4727,11.4926,11.4628,11.4926,81281.0
2022-02-11 12:10:00,11.57,11.59,11.56,11.58,101099.0,11.4926,11.5125,11.4827,11.5025,101099.0
2022-02-11 12:15:00,11.58,11.59,11.54,11.55,196786.0,11.5025,11.5125,11.4628,11.4727,196786.0
2022-02-11 12:20:00,11.55,11.57,11.55,11.57,64273.0,11.4727,11.4926,11.4727,11.4926,64273.0
2022-02-11 12:25:00,11.57,11.59,11.56,11.57,54900.0,11.4926,11.5125,11.4827,11.4926,54900.0
2022-02-11 12:30:00,11.57,11.6,11.55,11.57,181270.0,11.4926,11.5224,11.4727,11.4926,181270.0
2022-02-11 12:35:00,11.57,11.57,11.54,11.56,109654.0,11.4926,11.4926,11.4628,11.4827,109654.0
2022-02-11 12:40:00,11.55,11.58,11.55,11.57,70183.0,11.4727,11.5025,11.4727,11.4926,70183.0
2022-02-11 12:45:00,11.57,11.57,11.54,11.54,36814.0,11.4926,11.4926,11.4628,11.4628,36814.0
2022-02-11 12:50:00,11.54,11.55,11.51,11.52,89245.0,11.4628,11.4727,11.433,11.4429,89245.0
2022-02-11 12:55:00,11.52,11.56,11.51,11.54,99280.0,11.4429,11.4827,11.433,11.4628,99280.0
2022-02-11 13:00:00,11.54,11.55,11.52,11.54,103920.0,11.4628,11.4727,11.4429,11.4628,103920.0
2022-02-11 13:05:00,11.54,11.55,11.52,11.53,167712.0,11.4628,11.4727,11.4429,11.4529,167712.0
2022-02-11 13:10:00,11.52,11.53,11.49,11.51,330803.0,11.4429,11.4529,11.4131,11.433,330803.0
2022-02-11 13:15:00,11.5,11.53,11.49,11.5,321424.0,11.4231,11.4529,11.4131,11.4231,321424.0
2022-02-11 13:20:00,11.5,11.54,11.49,11.54,222826.0,11.4231,11.4628,11.4131,11.4628,222826.0
2022-02-11 13:25:00,11.54,11.54,11.51,11.52,149663.0,11.4628,11.4628,11.433,11.4429,149663.0
2022-02-11 13:30:00,11.51,11.52,11.49,11.5,636870.0,11.433,11.4429,11.4131,11.4231,636870.0
2022-02-11 13:35:00,11.49,11.5,11.43,11.45,727171.0,11.4131,11.4231,11.3535,11.3734,727171.0
2022-02-11 13:40:00,11.45,11.47,11.37,11.43,649443.0,11.3734,11.3933,11.2939,11.3535,649443.0
2022-02-11 13:45:00,11.42,11.43,11.37,11.39,413241.0,11.3436,11.3535,11.2939,11.3138,413241.0
2022-02-11 13:50:00,11.39,11.39,11.35,11.38,394901.0,11.3138,11.3138,11.2741,11.3039,394901.0
2022-02-11 13:55:00,11.38,11.39,11.35,11.36,317904.0,11.3039,11.3138,11.2741,11.284,317904.0
2022-02-11 14:00:00,11.36,11.39,11.32,11.33,203340.0,11.284,11.3138,11.2443,11.2542,203340.0
2022-02-11 14:05:00,11.33,11.36,11.3,11.36,474085.0,11.2542,11.284,11.2244,11.284,474085.0
2022-02-11 14:10:00,11.36,11.38,11.33,11.35,260766.0,11.284,11.3039,11.2542,11.2741,260766.0
2022-02-11 14:15:00,11.35,11.38,11.34,11.38,280322.0,11.2741,11.3039,11.2641,11.3039,280322.0
2022-02-11 14:20:00,11.37,11.43,11.37,11.38,153581.0,11.2939,11.3535,11.2939,11.3039,153581.0
2022-02-11 14:25:00,11.38,11.39,11.35,11.37,198722.0,11.3039,11.3138,11.2741,11.2939,198722.0
2022-02-11 14:30:00,11.37,11.42,11.36,11.38,187829.0,11.2939,11.3436,11.284,11.3039,187829.0
2022-02-11 14:35:00,11.38,11.39,11.34,11.36,189580.0,11.3039,11.3138,11.2641,11.284,189580.0
2022-02-11 14:40:00,11.36,11.36,11.32,11.33,142426.0,11.284,11.284,11.2443,11.2542,142426.0
2022-02-11 14:45:00,11.33,11.34,11.29,11.3,192354.0,11.2542,11.2641,11.2145,11.2244,192354.0
2022-02-11 14:50:00,11.3,11.31,11.26,11.27,154425.0,11.2244,11.2343,11.1847,11.1946,154425.0
2022-02-11 14:55:00,11.27,11.32,11.26,11.32,197657.0,11.1946,11.2443,11.1847,11.2443,197657.0
2022-02-11 15:00:00,11.32,11.33,11.31,11.33,127752.0,11.2443,11.2542,11.2343,11.2542,127752.0
2022-02-11 15:05:00,11.32,11.33,11.28,11.29,180429.0,11.2443,11.2542,11.2045,11.2145,180429.0
2022-02-11 15:10:00,11.29,11.29,11.26,11.28,150882.0,11.2145,11.2145,11.1847,11.2045,150882.0
2022-02-11 15:15:00,11.28,11.3,11.24,11.24,351118.0,11.2045,11.2244,11.1648,11.1648,351118.0
2022-02-11 15:20:00,11.24,11.26,11.22,11.23,255111.0,11.1648,11.1847,11.1449,11.1549,255111.0
2022-02-11 15:25:00,11.23,11.28,11.22,11.28,274244.0,11.1549,11.2045,11.1449,11.2045,274244.0
2022-02-11 15:30:00,11.27,11.28,11.24,11.28,220693.0,11.1946,11.2045,11.1648,11.2045,220693.0
2022-02-11 15:35:00,11.28,11.29,11.25,11.26,197013.0,11.2045,11.2145,11.1747,11.1847,197013.0
2022-02-11 15:40:00,11.26,11.27,11.22,11.27,274310.0,11.1847,11.1946,11.1449,11.1946,274310.0
2022-02-11 15:45:00,11.27,11.3,11.25,11.3,435802.0,11.1946,11.2244,11.1747,11.2244,435802.0
2022-02-11 15:50:00,11.3,11.31,11.25,11.26,498216.0,11.2244,11.2343,11.1747,11.1847,498216.0
2022-02-11 15:55:00,11.25,11.27,11.22,11.26,1375070.0,11.1747,11.1946,11.1449,11.1847,1375070.0
2022-02-14 09:30:00,11.23,11.23,11.12,11.17,215675.0,11.1549,11.1549,11.0456,11.0953,215675.0
2022-02-14 09:35:00,11.18,11.19,11.11,11.12,145829.0,11.1052,11.1151,11.0357,11.0456,145829.0
2022-02-14 09:40:00,11.13,11.18,11.12,11.16,135379.0,11.0555,11.1052,11.0456,11.0853,135379.0
2022-02-14 09:45:00,11.16,11.17,11.11,11.14,213940.0,11.0853,11.0953,11.0357,11.0655,213940.0
2022-02-14 09:50:00,11.14,11.17,11.12,11.17,139541.0,11.0655,11.0953,11.0456,11.0953,139541.0
2022-02-14 09:55:00,11.17,11.19,11.11,11.13,236132.0,11.0953,11.1151,11.0357,11.0555,236132.0
2022-02-14 10:00:00,11.13,11.13,11.06,11.06,225253.0,11.0555,11.0555,10.986,10.986,225253.0
2022-02-14 10:05:00,11.06,11.11,11.06,11.1,70158.0,10.986,11.0357,10.986,11.0257,70158.0
2022-02-14 10:10:00,11.1,11.15,11.09,11.12,201872.0,11.0257,11.0754,11.0158,11.0456,201872.0
2022-02-14 10:15:00,11.12,11.12,11.07,11.11,168777.0,11.0456,11.0456,10.9959,11.0357,168777.0
2022-02-14 10:20:00,11.11,11.14,11.09,11.13,246403.0,11.0357,11.0655,11.0158,11.0555,246403.0
2022-02-14 10:25:00,11.13,11.13,11.09,11.1,599494.0,11.0555,11.0555,11.0158,11.0257,599494.0
2022-02-14 10:30:00,11.1,11.11,11.08,11.1,241931.0,11.0257,11.0357,11.0059,11.0257,241931.0
2022-02-14 10:35:00,11.1,11.11,11.08,11.09,351996.0,11.0257,11.0357,11.0059,11.0158,351996.0
2022-02-14 10:40:00,11.09,11.12,11.08,11.1,95426.0,11.0158,11.0456,11.0059,11.0257,95426.0
2022-02-14 10:45:00,11.1,11.11,11.08,11.11,474399.0,11.0257,11.0357,11.0059,11.0357,474399.0
2022-02-14 10:50:00,11.11,11.12,11.07,11.09,329209.0,11.0357,11.0456,10.9959,11.0158,329209.0
2022-02-14 10:55:00,11.08,11.09,11.05,11.06,298729.0,11.0059,11.0158,10.9761,10.986,298729.0
2022-02-14 11:00:00,11.07,11.08,11.06,11.08,194795.0,10.9959,11.0059,10.986,11.0059,194795.0
2022-02-14 11:05:00,11.07,11.09,11.06,11.09,469210.0,10.9959,11.0158,10.986,11.0158,469210.0
2022-02-14 11:10:00,11.09,11.11,11.08,11.11,96525.0,11.0158,11.0357,11.0059,11.0357,96525.0
2022-02-14 11:15:00,11.11,11.14,11.1,11.14,180800.0,11.0357,11.0655,11.0257,11.0655,180800.0
2022-02-14 11:20:00,11.13,11.17,11.13,11.16,557100.0,11.0555,11.0953,11.0555,11.0853,557100.0
2022-02-14 11:25:00,11.16,11.19,11.14,11.19,100090.0,11.0853,11.1151,11.0655,11.1151,100090.0
2022-02-14 11:30:00,11.18,11.22,11.18,11.21,178987.0,11.1052,11.1449,11.1052,11.135,178987.0
2022-02-14 11:35:00,11.21,11.22,11.17,11.18,167452.0,11.135,11.1449,11.0953,11.1052,167452.0
2022-02-14 11:40:00,11.18,11.19,11.18,11.19,57122.0,11.1052,11.1151,11.1052,11.1151,57122.0
2022-02-14 11:45:00,11.18,11.23,11.18,11.23,95662.0,11.1052,11.1549,11.1052,11.1549,95662.0
2022-02-14 11:50:00,11.22,11.22,11.19,11.21,243887.0,11.1449,11.1449,11.1151,11.135,243887.0
2022-02-14 11:55:00,11.21,11.22,11.2,11.22,53029.0,11.135,11.1449,11.1251,11.1449,53029.0
2022-02-14 12:00:00,11.21,11.22,11.21,11.22,45550.0,11.135,11.1449,11.135,11.1449,45550.0
2022-02-14 12:05:00,11.21,11.22,11.19,11.2,188622.0,11.135,11.1449,11.1151,11.1251,188622.0
2022-02-14 12:10:00,11.2,11.21,11.19,11.2,260346.0,11.1251,11.135,11.1151,11.1251,260346.0
2022-02-14 12:15:00,11.2,11.2,11.19,11.2,87137.0,11.1251,11.1251,11.1151,11.1251,87137.0
2022-02-14 12:20:00,11.2,11.2,11.19,11.2,64036.0,11.1251,11.1251,11.1151,11.1251,64036.0
2022-02-14 12:25:00,11.2,11.21,11.19,11.2,125270.0,11.1251,11.135,11.1151,11.1251,125270.0
2022-02-14 12:30:00,11.2,11.21,11.19,11.21,127522.0,11.1251,11.135,11.1151,11.135,127522.0
2022-02-14 12:35:00,11.21,11.21,11.18,11.19,121313.0,11.135,11.135,11.1052,11.1151,121313.0
2022-02-14 12:40:00,11.19,11.21,11.18,11.2,104871.0,11.1151,11.135,11.1052,11.1251,104871.0
2022-02-14 12:45:00,11.19,11.22,11.19,11.22,171032.0,11.1151,11.1449,11.1151,11.1449,171032.0
2022-02-14 12:50:00,11.22,11.25,11.22,11.25,72127.0,11.1449,11.1747,11.1449,11.1747,72127.0
2022-02-14 12:55:00,11.25,11.27,11.24,11.27,90339.0,11.1747,11.1946,11.1648,11.1946,90339.0
2022-02-14 13:00:00,11.27,11.29,11.26,11.28,120300.0,11.1946,11.2145,11.1847,11.2045,120300.0
2022-02-14 13:05:00,11.28,11.29,11.27,11.29,44962.0,11.2045,11.2145,11.1946,11.2145,44962.0
2022-02-14 13:10:00,11.29,11.29,11.27,11.28,90846.0,11.2145,11.2145,11.1946,11.2045,90846.0
2022-02-14 13:15:00,11.28,11.29,11.27,11.29,182839.0,11.2045,11.2145,11.1946,11.2145,182839.0
2022-02-14 13:20:00,11.29,11.29,11.27,11.28,147938.0,11.2145,11.2145,11.1946,11.2045,147938.0
2022-02-14 13:25:00,11.28,11.28,11.27,11.28,146498.0,11.2045,11.2045,11.1946,11.2045,146498.0
2022-02-14 13:30:00,11.28,11.28,11.23,11.24,423746.0,11.2045,11.2045,11.1549,11.1648,423746.0
2022-02-14 13:35:00,11.23,11.24,11.22,11.23,77256.0,11.1549,11.1648,11.1449,11.1549,77256.0
2022-02-14 13:40:00,11.24,11.26,11.23,11.26,261215.0,11.1648,11.1847,11.1549,11.1847,261215.0
2022-02-14 13:45:00,11.26,11.26,11.22,11.24,247329.0,11.1847,11.1847,11.1449,11.1648,247329.0
2022-02-14 13:50:00,11.24,11.24,11.17,11.19,468080.0,11.1648,11.1648,11.0953,11.1151,468080.0
2022-02-14 13:55:00,11.2,11.22,11.16,11.18,286834.0,11.1251,11.1449,11.0853,11.1052,286834.0
2022-02-14 14:00:00,11.18,11.22,11.17,11.21,494779.0,11.1052,11.1449,11.0953,11.135,494779.0
2022-02-14 14:05:00,11.21,11.21,11.16,11.19,138066.0,11.135,11.135,11.0853,11.1151,138066.0
2022-02-14 14:10:00,11.19,11.19,11.16,11.19,243992.0,11.1151,11.1151,11.0853,11.1151,243992.0
2022-02-14 14:15:00,11.19,11.2,11.18,11.19,135724.0,11.1151,11.1251,11.1052,11.1151,135724.0
2022-02-14 14:20:00,11.19,11.21,11.18,11.2,149797.0,11.1151,11.135,11.1052,11.1251,149797.0
2022-02-14 14:25:00,11.2,11.26,11.19,11.23,179196.0,11.1251,11.1847,11.1151,11.1549,179196.0
2022-02-14 14:30:00,11.22,11.24,11.2,11.23,177464.0,11.1449,11.1648,11.1251,11.1549,177464.0
2022-02-14 14:35:00,11.23,11.24,11.2,11.21,57988.0,11.1549,11.1648,11.1251,11.135,57988.0
2022-02-14 14:40:00,11.22,11.25,11.22,11.24,85383.0,11.1449,11.1747,11.1449,11.1648,85383.0
2022-02-14 14:45:00,11.25,11.25,11.22,11.24,64844.0,11.1747,11.1747,11.1449,11.1648,64844.0
2022-02-14 14:50:00,11.24,11.27,11.23,11.24,53936.0,11.1648,11.1946,11.1549,11.1648,53936.0
2022-02-14 14:55:00,11.23,11.26,11.22,11.26,72261.0,11.1549,11.1847,11.1449,11.1847,72261.0
2022-02-14 15:00:00,11.26,11.26,11.22,11.23,123337.0,11.1847,11.1847,11.1449,11.1549,123337.0
2022-02-14 15:05:00,11.23,11.23,11.19,11.21,221170.0,11.1549,11.1549,11.1151,11.135,221170.0
2022-02-14 15:10:00,11.21,11.23,11.19,11.23,114377.0,11.135,11.1549,11.1151,11.1549,114377.0
2022-02-14 15:15:00,11.22,11.23,11.21,11.23,113076.0,11.1449,11.1549,11.135,11.1549,113076.0
2022-02-14 15:20:00,11.23,11.27,11.22,11.26,205648.0,11.1549,11.1946,11.1449,11.1847,205648.0
2022-02-14 15:25:00,11.26,11.27,11.24,11.26,185041.0,11.1847,11.1946,11.1648,11.1847,185041.0
2022-02-14 15:30:00,11.26,11.27,11.25,11.26,125310.0,11.1847,11.1946,11.1747,11.1847,125310.0
2022-02-14 15:35:00,11.26,11.26,11.24,11.26,150085.0,11.1847,11.1847,11.1648,11.1847,150085.0
2022-02-14 15:40:00,11.26,11.28,11.24,11.27,182525.0,11.1847,11.2045,11.1648,11.1946,182525.0
2022-02-14 15:45:00,11.27,11.31,11.24,11.29,419375.0,11.1946,11.2343,11.1648,11.2145,419375.0
2022-02-14 15:50:00,11.29,11.29,11.25,11.29,555209.0,11.2145,11.2145,11.1747,11.2145,555209.0
2022-02-14 15:55:00,11.29,11.31,11.27,11.28,922288.0,11.2145,11.2343,11.1946,11.2045,922288.0
2022-02-15 09:30:00,11.4,11.46,11.4,11.4,232275.0,11.3237,11.3833,11.3237,11.3237,232275.0
2022-02-15 09:35:00,11.4,11.41,11.32,11.39,1603145.0,11.3237,11.3337,11.2443,11.3138,1603145.0
2022-02-15 09:40:00,11.4,11.41,11.33,11.4,764848.0,11.3237,11.3337,11.2542,11.3237,764848.0
2022-02-15 09:45:00,11.4,11.41,11.36,11.36,68804.0,11.3237,11.3337,11.284,11.284,68804.0
2022-02-15 09:50:00,11.36,11.38,11.31,11.34,652794.0,11.284,11.3039,11.2343,11.2641,652794.0
2022-02-15 09:55:00,11.33,11.34,11.31,11.32,125116.0,11.2542,11.2641,11.2343,11.2443,125116.0
2022-02-15 10:00:00,11.32,11.33,11.29,11.31,105615.0,11.2443,11.2542,11.2145,11.2343,105615.0
2022-02-15 10:05:00,11.31,11.33,11.3,11.31,107054.0,11.2343,11.2542,11.2244,11.2343,107054.0
2022-02-15 10:10:00,11.32,11.36,11.3,11.34,409577.0,11.2443,11.284,11.2244,11.2641,409577.0
2022-02-15 10:15:00,11.35,11.37,11.33,11.35,301787.0,11.2741,11.2939,11.2542,11.2741,301787.0
2022-02-15 10:20:00,11.34,11.36,11.33,11.34,159240.0,11.2641,11.284,11.2542,11.2641,159240.0
2022-02-15 10:25:00,11.34,11.34,11.3,11.34,185461.0,11.2641,11.2641,11.2244,11.2641,185461.0
2022-02-15 10:30:00,11.34,11.35,11.31,11.34,136758.0,11.2641,11.2741,11.2343,11.2641,136758.0
2022-02-15 10:35:00,11.34,11.37,11.32,11.35,526955.0,11.2641,11.2939,11.2443,11.2741,526955.0
2022-02-15 10:40:00,11.35,11.38,11.33,11.34,439612.0,11.2741,11.3039,11.2542,11.2641,439612.0
2022-02-15 10:45:00,11.34,11.35,11.31,11.33,206458.0,11.2641,11.2741,11.2343,11.2542,206458.0
2022-02-15 10:50:00,11.33,11.34,11.32,11.34,79845.0,11.2542,11.2641,11.2443,11.2641,79845.0
2022-02-15 10:55:00,11.34,11.34,11.32,11.33,119225.0,11.2641,11.2641,11.2443,11.2542,119225.0
2022-02-15 11:00:00,11.33,11.33,11.32,11.33,236155.0,11.2542,11.2542,11.2443,11.2542,236155.0
2022-02-15 11:05:00,11.32,11.33,11.29,11.29,265881.0,11.2443,11.2542,11.2145,11.2145,265881.0
2022-02-15 11:10:00,11.29,11.32,11.27,11.31,162749.0,11.2145,11.2443,11.1946,11.2343,162749.0
2022-02-15 11:15:00,11.31,11.32,11.28,11.28,143379.0,11.2343,11.2443,11.2045,11.2045,143379.0
2022-02-15 11:20:00,11.28,11.31,11.27,11.29,439265.0,11.2045,11.2343,11.1946,11.2145,439265.0
2022-02-15 11:25:00,11.29,11.3,11.27,11.29,177776.0,11.2145,11.2244,11.1946,11.2145,177776.0
2022-02-15 11:30:00,11.3,11.3,11.29,11.29,115553.0,11.2244,11.2244,11.2145,11.2145,115553.0
2022-02-15 11:35:00,11.3,11.34,11.29,11.33,315830.0,11.2244,11.2641,11.2145,11.2542,315830.0
2022-02-15 11:40:00,11.33,11.34,11.31,11.32,148990.0,11.2542,11.2641,11.2343,11.2443,148990.0
2022-02-15 11:45:00,11.32,11.33,11.3,11.3,74735.0,11.2443,11.2542,11.2244,11.2244,74735.0
2022-02-15 11:50:00,11.31,11.31,11.29,11.3,61266.0,11.2343,11.2343,11.2145,11.2244,61266.0
2022-02-15 11:55:00,11.3,11.32,11.29,11.32,133875.0,11.2244,11.2443,11.2145,11.2443,133875.0
2022-02-15 12:00:00,11.32,11.32,11.29,11.3,232996.0,11.2443,11.2443,11.2145,11.2244,232996.0
2022-02-15 12:05:00,11.29,11.31,11.29,11.29,43380.0,11.2145,11.2343,11.2145,11.2145,43380.0
2022-02-15 12:10:00,11.3,11.3,11.28,11.28,48711.0,11.2244,11.2244,11.2045,11.2045,48711.0
2022-02-15 12:15:00,11.29,11.29,11.26,11.28,131897.0,11.2145,11.2145,11.1847,11.2045,131897.0
2022-02-15 12:20:00,11.28,11.29,11.26,11.27,68974.0,11.2045,11.2145,11.1847,11.1946,68974.0
2022-02-15 12:25:00,11.27,11.28,11.26,11.28,39407.0,11.1946,11.2045,11.1847,11.2045,39407.0
2022-02-15 12:30:00,11.28,11.28,11.25,11.26,60887.0,11.2045,11.2045,11.1747,11.1847,60887.0
2022-02-15 12:35:00,11.25,11.26,11.24,11.25,71369.0,11.1747,11.1847,11.1648,11.1747,71369.0
2022-02-15 12:40:00,11.25,11.26,11.23,11.24,112410.0,11.1747,11.1847,11.1549,11.1648,112410.0
2022-02-15 12:45:00,11.24,11.29,11.22,11.25,738494.0,11.1648,11.2145,11.1449,11.1747,738494.0
2022-02-15 12:50:00,11.25,11.25,11.24,11.25,29956.0,11.1747,11.1747,11.1648,11.1747,29956.0
2022-02-15 12:55:00,11.25,11.27,11.24,11.26,262939.0,11.1747,11.1946,11.1648,11.1847,262939.0
2022-02-15 13:00:00,11.26,11.28,11.25,11.27,113098.0,11.1847,11.2045,11.1747,11.1946,113098.0
2022-02-15 13:05:00,11.27,11.32,11.26,11.32,351145.0,11.1946,11.2443,11.1847,11.2443,351145.0
2022-02-15 13:10:00,11.32,11.36,11.3,11.35,455757.0,11.2443,11.284,11.2244,11.2741,455757.0
2022-02-15 13:15:00,11.35,11.36,11.32,11.36,240951.0,11.2741,11.284,11.2443,11.284,240951.0
2022-02-15 13:20:00,11.36,11.36,11.33,11.34,87447.0,11.284,11.284,11.2542,11.2641,87447.0
2022-02-15 13:25:00,11.34,11.36,11.33,11.36,643301.0,11.2641,11.284,11.2542,11.284,643301.0
2022-02-15 13:30:00,11.36,11.37,11.34,11.37,177639.0,11.284,11.2939,11.2641,11.2939,177639.0
2022-02-15 13:35:00,11.37,11.38,11.35,11.37,165342.0,11.2939,11.3039,11.2741,11.2939,165342.0
2022-02-15 13:40:00,11.37,11.38,11.35,11.35,130170.0,11.2939,11.3039,11.2741,11.2741,130170.0
2022-02-15 13:45:00,11.35,11.36,11.33,11.36,75478.0,11.2741,11.284,11.2542,11.284,75478.0
2022-02-15 13:50:00,11.36,11.36,11.35,11.36,55217.0,11.284,11.284,11.2741,11.284,55217.0
2022-02-15 13:55:00,11.36,11.36,11.33,11.35,83639.0,11.284,11.284,11.2542,11.2741,83639.0
2022-02-15 14:00:00,11.34,11.34,11.33,11.34,48504.0,11.2641,11.2641,11.2542,11.2641,48504.0
2022-02-15 14:05:00,11.33,11.34,11.33,11.34,314271.0,11.2542,11.2641,11.2542,11.2641,314271.0
2022-02-15 14:10:00,11.34,11.36,11.33,11.35,239919.0,11.2641,11.284,11.2542,11.2741,239919.0
2022-02-15 14:15:00,11.35,11.36,11.33,11.36,123109.0,11.2741,11.284,11.2542,11.284,123109.0
2022-02-15 14:20:00,11.35,11.37,11.32,11.33,135519.0,11.2741,11.2939,11.2443,11.2542,135519.0
2022-02-15 14:25:00,11.33,11.37,11.33,11.35,263847.0,11.2542,11.2939,11.2542,11.2741,263847.0
2022-02-15 14:30:00,11.35,11.36,11.33,11.34,44744.0,11.2741,11.284,11.2542,11.2641,44744.0
2022-02-15 14:35:00,11.34,11.34,11.33,11.34,51439.0,11.2641,11.2641,11.2542,11.2641,51439.0
2022-02-15 14:40:00,11.33,11.34,11.33,11.33,117408.0,11.2542,11.2641,11.2542,11.2542,117408.0
2022-02-15 14:45:00,11.33,11.35,11.33,11.35,75400.0,11.2542,11.2741,11.2542,11.2741,75400.0
2022-02-15 14:50:00,11.35,11.35,11.31,11.32,113789.0,11.2741,11.2741,11.2343,11.2443,113789.0
2022-02-15 14:55:00,11.31,11.34,11.31,11.34,347582.0,11.2343,11.2641,11.2343,11.2641,347582.0
2022-02-15 15:00:00,11.34,11.35,11.33,11.35,42489.0,11.2641,11.2741,11.2542,11.2741,42489.0
2022-02-15 15:05:00,11.34,11.35,11.32,11.33,114522.0,11.2641,11.2741,11.2443,11.2542,114522.0
2022-02-15 15:10:00,11.32,11.33,11.31,11.33,99350.0,11.2443,11.2542,11.2343,11.2542,99350.0
2022-02-15 15:15:00,11.33,11.34,11.32,11.34,153846.0,11.2542,11.2641,11.2443,11.2641,153846.0
2022-02-15 15:20:00,11.34,11.35,11.33,11.34,61685.0,11.2641,11.2741,11.2542,11.2641,61685.0
2022-02-15 15:25:00,11.34,11.35,11.33,11.34,320991.0,11.2641,11.2741,11.2542,11.2641,320991.0
2022-02-15 15:30:00,11.35,11.35,11.29,11.32,638636.0,11.2741,11.2741,11.2145,11.2443,638636.0
2022-02-15 15:35:00,11.32,11.34,11.31,11.32,230199.0,11.2443,11.2641,11.2343,11.2443,230199.0
2022-02-15 15:40:00,11.32,11.35,11.31,11.35,274807.0,11.2443,11.2741,11.2343,11.2741,274807.0
2022-02-15 15:45:00,11.35,11.35,11.32,11.34,300588.0,11.2741,11.2741,11.2443,11.2641,300588.0
2022-02-15 15:50:00,11.34,11.43,11.34,11.41,804526.0,11.2641,11.3535,11.2641,11.3337,804526.0
2022-02-15 15:55:00,11.41,11.42,11.39,11.4,1344350.0,11.3337,11.3436,11.3138,11.3237,1344350.0
2022-02-16 09:30:00,11.5,11.66,11.45,11.66,429420.0,11.4231,11.582,11.3734,11.582,429420.0
2022-02-16 09:35:00,11.67,11.74,11.65,11.74,306378.0,11.5919,11.6615,11.5721,11.6615,306378.0
2022-02-16 09:40:00,11.73,11.77,11.68,11.71,331907.0,11.6515,11.6913,11.6019,11.6317,331907.0
2022-02-16 09:45:00,11.72,11.89,11.72,11.87,759224.0,11.6416,11.8105,11.6416,11.7906,759224.0
2022-02-16 09:50:00,11.87,11.91,11.75,11.76,642179.0,11.7906,11.8303,11.6714,11.6813,642179.0
2022-02-16 09:55:00,11.75,11.76,11.7,11.74,580205.0,11.6714,11.6813,11.6217,11.6615,580205.0
2022-02-16 10:00:00,11.75,11.78,11.72,11.75,500761.0,11.6714,11.7012,11.6416,11.6714,500761.0
2022-02-16 10:05:00,11.75,11.84,11.75,11.82,411393.0,11.6714,11.7608,11.6714,11.7409,411393.0
2022-02-16 10:10:00,11.82,11.83,11.79,11.79,488679.0,11.7409,11.7509,11.7111,11.7111,488679.0
2022-02-16 10:15:00,11.79,11.82,11.78,11.8,321115.0,11.7111,11.7409,11.7012,11.7211,321115.0
2022-02-16 10:20:00,11.8,11.83,11.79,11.83,344283.0,11.7211,11.7509,11.7111,11.7509,344283.0
2022-02-16 10:25:00,11.83,11.85,11.8,11.84,264184.0,11.7509,11.7707,11.7211,11.7608,264184.0
2022-02-16 10:30:00,11.84,11.84,11.79,11.8,464124.0,11.7608,11.7608,11.7111,11.7211,464124.0
2022-02-16 10:35:00,11.81,11.83,11.75,11.78,323108.0,11.731,11.7509,11.6714,11.7012,323108.0
2022-02-16 10:40:00,11.78,11.81,11.73,11.74,197601.0,11.7012,11.731,11.6515,11.6615,197601.0
2022-02-16 10:45:00,11.74,11.76,11.73,11.75,90490.0,11.6615,11.6813,11.6515,11.6714,90490.0
2022-02-16 10:50:00,11.75,11.79,11.74,11.79,254138.0,11.6714,11.7111,11.6615,11.7111,254138.0
2022-02-16 10:55:00,11.78,11.8,11.77,11.79,154454.0,11.7012,11.7211,11.6913,11.7111,154454.0
2022-02-16 11:00:00,11.8,11.86,11.8,11.85,717260.0,11.7211,11.7807,11.7211,11.7707,717260.0
2022-02-16 11:05:00,11.86,11.89,11.83,11.83,240664.0,11.7807,11.8105,11.7509,11.7509,240664.0
2022-02-16 11:10:00,11.83,11.83,11.8,11.83,117539.0,11.7509,11.7509,11.7211,11.7509,117539.0
2022-02-16 11:15:00,11.83,11.85,11.82,11.82,60314.0,11.7509,11.7707,11.7409,11.7409,60314.0
2022-02-16 11:20:00,11.82,11.87,11.81,11.87,55613.0,11.7409,11.7906,11.731,11.7906,55613.0
2022-02-16 11:25:00,11.86,11.87,11.85,11.87,315223.0,11.7807,11.7906,11.7707,11.7906,315223.0
2022-02-16 11:30:00,11.87,11.87,11.84,11.85,116957.0,11.7906,11.7906,11.7608,11.7707,116957.0
2022-02-16 11:35:00,11.86,11.87,11.83,11.86,145650.0,11.7807,11.7906,11.7509,11.7807,145650.0
2022-02-16 11:40:00,11.85,11.86,11.83,11.86,59806.0,11.7707,11.7807,11.7509,11.7807,59806.0
2022-02-16 11:45:00,11.86,11.88,11.85,11.87,66104.0,11.7807,11.8005,11.7707,11.7906,66104.0
2022-02-16 11:50:00,11.87,11.9,11.87,11.89,38615.0,11.7906,11.8204,11.7906,11.8105,38615.0
2022-02-16 11:55:00,11.89,11.91,11.88,11.91,158788.0,11.8105,11.8303,11.8005,11.8303,158788.0
2022-02-16 12:00:00,11.9,11.96,11.9,11.92,1505976.0,11.8204,11.88,11.8204,11.8403,1505976.0
2022-02-16 12:05:00,11.92,11.95,11.91,11.93,180477.0,11.8403,11.8701,11.8303,11.8502,180477.0
2022-02-16 12:10:00,11.94,11.97,11.93,11.97,171910.0,11.8601,11.8899,11.8502,11.8899,171910.0
2022-02-16 12:15:00,11.97,11.98,11.94,11.95,665716.0,11.8899,11.8999,11.8601,11.8701,665716.0
2022-02-16 12:20:00,11.95,11.96,11.93,11.96,226992.0,11.8701,11.88,11.8502,11.88,226992.0
2022-02-16 12:25:00,11.96,12.0,11.95,11.98,1019685.0,11.88,11.9197,11.8701,11.8999,1019685.0
2022-02-16 12:30:00,11.97,11.98,11.92,11.93,287194.0,11.8899,11.8999,11.8403,11.8502,287194.0
2022-02-16 12:35:00,11.94,11.98,11.93,11.98,282273.0,11.8601,11.8999,11.8502,11.8999,282273.0
2022-02-16 12:40:00,11.98,12.02,11.97,12.0,864267.0,11.8999,11.9396,11.8899,11.9197,864267.0
2022-02-16 12:45:00,12.0,12.01,11.94,11.94,233424.0,11.9197,11.9297,11.8601,11.8601,233424.0
2022-02-16 12:50:00,11.95,11.95,11.91,11.92,353840.0,11.8701,11.8701,11.8303,11.8403,353840.0
2022-02-16 12:55:00,11.92,11.92,11.88,11.89,374560.0,11.8403,11.8403,11.8005,11.8105,374560.0
2022-02-16 13:00:00,11.89,11.9,11.83,11.84,452960.0,11.8105,11.8204,11.7509,11.7608,452960.0
2022-02-16 13:05:00,11.84,11.86,11.82,11.84,506447.0,11.7608,11.7807,11.7409,11.7608,506447.0
2022-02-16 13:10:00,11.83,11.86,11.8,11.82,248287.0,11.7509,11.7807,11.7211,11.7409,248287.0
2022-02-16 13:15:00,11.82,11.82,11.76,11.8,378695.0,11.7409,11.7409,11.6813,11.7211,378695.0
2022-02-16 13:20:00,11.8,11.83,11.79,11.8,184869.0,11.7211,11.7509,11.7111,11.7211,184869.0
2022-02-16 13:25:00,11.81,11.84,11.8,11.84,164289.0,11.731,11.7608,11.7211,11.7608,164289.0
2022-02-16 13:30:00,11.84,11.84,11.79,11.8,194981.0,11.7608,11.7608,11.7111,11.7211,194981.0
2022-02-16 13:35:00,11.79,11.8,11.74,11.75,352851.0,11.7111,11.7211,11.6615,11.6714,352851.0
2022-02-16 13:40:00,11.75,11.76,11.73,11.75,1293045.0,11.6714,11.6813,11.6515,11.6714,1293045.0
2022-02-16 13:45:00,11.75,11.75,11.72,11.73,142589.0,11.6714,11.6714,11.6416,11.6515,142589.0
2022-02-16 13:50:00,11.74,11.75,11.71,11.71,264478.0,11.6615,11.6714,11.6317,11.6317,264478.0
2022-02-16 13:55:00,11.71,11.72,11.68,11.72,404458.0,11.6317,11.6416,11.6019,11.6416,404458.0
2022-02-16 14:00:00,11.72,11.76,11.69,11.75,415398.0,11.6416,11.6813,11.6118,11.6714,415398.0
2022-02-16 14:05:00,11.75,11.78,11.72,11.77,351121.0,11.6714,11.7012,11.6416,11.6913,351121.0
2022-02-16 14:10:00,11.78,11.78,11.71,11.71,266316.0,11.7012,11.7012,11.6317,11.6317,266316.0
2022-02-16 14:15:00,11.71,11.77,11.71,11.76,370352.0,11.6317,11.6913,11.6317,11.6813,370352.0
2022-02-16 14:20:00,11.75,11.79,11.75,11.79,185058.0,11.6714,11.7111,11.6714,11.7111,185058.0
2022-02-16 14:25:00,11.78,11.8,11.78,11.8,193304.0,11.7012,11.7211,11.7012,11.7211,193304.0
2022-02-16 14:30:00,11.79,11.82,11.77,11.79,262289.0,11.7111,11.7409,11.6913,11.7111,262289.0
2022-02-16 14:35:00,11.78,11.79,11.75,11.78,109117.0,11.7012,11.7111,11.6714,11.7012,109117.0
2022-02-16 14:40:00,11.78,11.79,11.76,11.79,66565.0,11.7012,11.7111,11.6813,11.7111,66565.0
2022-02-16 14:45:00,11.79,11.8,11.77,11.78,61786.0,11.7111,11.7211,11.6913,11.7012,61786.0
2022-02-16 14:50:00,11.78,11.8,11.77,11.79,55101.0,11.7012,11.7211,11.6913,11.7111,55101.0
2022-02-16 14:55:00,11.79,11.81,11.78,11.78,106036.0,11.7111,11.731,11.7012,11.7012,106036.0
2022-02-16 15:00:00,11.79,11.8,11.75,11.79,152528.0,11.7111,11.7211,11.6714,11.7111,152528.0
2022-02-16 15:05:00,11.79,11.8,11.78,11.79,60371.0,11.7111,11.7211,11.7012,11.7111,60371.0
2022-02-16 15:10:00,11.79,11.8,11.76,11.77,100302.0,11.7111,11.7211,11.6813,11.6913,100302.0
2022-02-16 15:15:00,11.78,11.79,11.75,11.78,147841.0,11.7012,11.7111,11.6714,11.7012,147841.0
2022-02-16 15:20:00,11.79,11.79,11.77,11.77,72050.0,11.7111,11.7111,11.6913,11.6913,72050.0
2022-02-16 15:25:00,11.77,11.8,11.77,11.8,105162.0,11.6913,11.7211,11.6913,11.7211,105162.0
2022-02-16 15:30:00,11.79,11.8,11.78,11.79,130609.0,11.7111,11.7211,11.7012,11.7111,130609.0
2022-02-16 15:35:00,11.79,11.81,11.78,11.8,177839.0,11.7111,11.731,11.7012,11.7211,177839.0
2022-02-16 15:40:00,11.8,11.81,11.77,11.78,256972.0,11.7211,11.731,11.6913,11.7012,256972.0
2022-02-16 15:45:00,11.77,11.79,11.76,11.77,246558.0,11.6913,11.7111,11.6813,11.6913,246558.0
2022-02-16 15:50:00,11.76,11.78,11.75,11.76,586522.0,11.6813,11.7012,11.6714,11.6813,586522.0
2022-02-16 15:55:00,11.76,11.76,11.72,11.73,943917.0,11.6813,11.6813,11.6416,11.6515,943917.0
2022-02-17 09:30:00,11.71,11.81,11.71,11.74,193785.0,11.6317,11.731,11.6317,11.6615,193785.0
2022-02-17 09:35:00,11.75,11.75,11.69,11.71,164110.0,11.6714,11.6714,11.6118,11.6317,164110.0
2022-02-17 09:40:00,11.72,11.75,11.68,11.7,142395.0,11.6416,11.6714,11.6019,11.6217,142395.0
2022-02-17 09:45:00,11.7,11.71,11.62,11.63,79748.0,11.6217,11.6317,11.5423,11.5522,79748.0
2022-02-17 09:50:00,11.63,11.66,11.62,11.63,72212.0,11.5522,11.582,11.5423,11.5522,72212.0
2022-02-17 09:55:00,11.63,11.65,11.61,11.61,107650.0,11.5522,11.5721,11.5323,11.5323,107650.0
2022-02-17 10:00:00,11.62,11.64,11.6,11.62,76074.0,11.5423,11.5621,11.5224,11.5423,76074.0
2022-02-17 10:05:00,11.62,11.64,11.61,11.62,75478.0,11.5423,11.5621,11.5323,11.5423,75478.0
2022-02-17 10:10:00,11.61,11.65,11.6,11.65,35488.0,11.5323,11.5721,11.5224,11.5721,35488.0
2022-02-17 10:15:00,11.65,11.68,11.64,11.65,224123.0,11.5721,11.6019,11.5621,11.5721,224123.0
2022-02-17 10:20:00,11.65,11.66,11.61,11.62,192175.0,11.5721,11.582,11.5323,11.5423,192175.0
2022-02-17 10:25:00,11.62,11.62,11.59,11.61,105354.0,11.5423,11.5423,11.5125,11.5323,105354.0
2022-02-17 10:30:00,11.61,11.65,11.6,11.65,43882.0,11.5323,11.5721,11.5224,11.5721,43882.0
2022-02-17 10:35:00,11.64,11.65,11.61,11.63,69126.0,11.5621,11.5721,11.5323,11.5522,69126.0
2022-02-17 10:40:00,11.62,11.64,11.61,11.62,58640.0,11.5423,11.5621,11.5323,11.5423,58640.0
2022-02-17 10:45:00,11.61,11.63,11.59,11.6,129435.0,11.5323,11.5522,11.5125,11.5224,129435.0
2022-02-17 10:50:00,11.6,11.62,11.58,11.61,156772.0,11.5224,11.5423,11.5025,11.5323,156772.0
2022-02-17 10:55:00,11.61,11.63,11.61,11.62,60285.0,11.5323,11.5522,11.5323,11.5423,60285.0
2022-02-17 11:00:00,11.62,11.65,11.61,11.65,55884.0,11.5423,11.5721,11.5323,11.5721,55884.0
2022-02-17 11:05:00,11.65,11.67,11.64,11.65,120437.0,11.5721,11.5919,11.5621,11.5721,120437.0
2022-02-17 11:10:00,11.65,11.65,11.59,11.61,194109.0,11.5721,11.5721,11.5125,11.5323,194109.0
2022-02-17 11:15:00,11.61,11.62,11.57,11.59,131744.0,11.5323,11.5423,11.4926,11.5125,131744.0
2022-02-17 11:20:00,11.58,11.59,11.56,11.58,88637.0,11.5025,11.5125,11.4827,11.5025,88637.0
2022-02-17 11:25:00,11.58,11.58,11.55,11.58,99503.0,11.5025,11.5025,11.4727,11.5025,99503.0
2022-02-17 11:30:00,11.58,11.58,11.55,11.58,142990.0,11.5025,11.5025,11.4727,11.5025,142990.0
2022-02-17 11:35:00,11.58,11.61,11.57,11.61,65001.0,11.5025,11.5323,11.4926,11.5323,65001.0
2022-02-17 11:40:00,11.61,11.64,11.59,11.61,188694.0,11.5323,11.5621,11.5125,11.5323,188694.0
2022-02-17 11:45:00,11.61,11.64,11.6,11.63,418637.0,11.5323,11.5621,11.5224,11.5522,418637.0
2022-02-17 11:50:00,11.63,11.66,11.63,11.65,130370.0,11.5522,11.582,11.5522,11.5721,130370.0
2022-02-17 11:55:00,11.65,11.66,11.63,11.65,43566.0,11.5721,11.582,11.5522,11.5721,43566.0
2022-02-17 12:00:00,11.65,11.71,11.65,11.71,140616.0,11.5721,11.6317,11.5721,11.6317,140616.0
2022-02-17 12:05:00,11.7,11.72,11.69,11.7,645713.0,11.6217,11.6416,11.6118,11.6217,645713.0
2022-02-17 12:10:00,11.7,11.7,11.66,11.69,161799.0,11.6217,11.6217,11.582,11.6118,161799.0
2022-02-17 12:15:00,11.69,11.72,11.68,11.71,79740.0,11.6118,11.6416,11.6019,11.6317,79740.0
2022-02-17 12:20:00,11.71,11.72,11.7,11.72,50938.0,11.6317,11.6416,11.6217,11.6416,50938.0
2022-02-17 12:25:00,11.71,11.72,11.7,11.72,39135.0,11.6317,11.6416,11.6217,11.6416,39135.0
2022-02-17 12:30:00,11.71,11.74,11.71,11.71,285658.0,11.6317,11.6615,11.6317,11.6317,285658.0
2022-02-17 12:35:00,11.71,11.72,11.69,11.71,83098.0,11.6317,11.6416,11.6118,11.6317,83098.0
2022-02-17 12:40:00,11.71,11.71,11.69,11.7,37491.0,11.6317,11.6317,11.6118,11.6217,37491.0
2022-02-17 12:45:00,11.7,11.7,11.67,11.68,57777.0,11.6217,11.6217,11.5919,11.6019,57777.0
2022-02-17 12:50:00,11.68,11.7,11.68,11.7,52102.0,11.6019,11.6217,11.6019,11.6217,52102.0
2022-02-17 12:55:00,11.7,11.71,11.69,11.71,27752.0,11.6217,11.6317,11.6118,11.6317,27752.0
2022-02-17 13:00:00,11.71,11.72,11.7,11.71,28643.0,11.6317,11.6416,11.6217,11.6317,28643.0
2022-02-17 13:05:00,11.7,11.71,11.69,11.69,14428.0,11.6217,11.6317,11.6118,11.6118,14428.0
2022-02-17 13:10:00,11.7,11.72,11.68,11.72,65505.0,11.6217,11.6416,11.6019,11.6416,65505.0
2022-02-17 13:15:00,11.72,11.73,11.71,11.72,46169.0,11.6416,11.6515,11.6317,11.6416,46169.0
2022-02-17 13:20:00,11.72,11.73,11.7,11.7,88493.0,11.6416,11.6515,11.6217,11.6217,88493.0
2022-02-17 13:25:00,11.71,11.71,11.69,11.71,38656.0,11.6317,11.6317,11.6118,11.6317,38656.0
2022-02-17 13:30:00,11.71,11.72,11.7,11.71,25712.0,11.6317,11.6416,11.6217,11.6317,25712.0
2022-02-17 13:35:00,11.71,11.72,11.67,11.68,90921.0,11.6317,11.6416,11.5919,11.6019,90921.0
2022-02-17 13:40:00,11.67,11.68,11.66,11.68,57931.0,11.5919,11.6019,11.582,11.6019,57931.0
2022-02-17 13:45:00,11.68,11.68,11.67,11.67,19671.0,11.6019,11.6019,11.5919,11.5919,19671.0
2022-02-17 13:50:00,11.67,11.68,11.66,11.67,110129.0,11.5919,11.6019,11.582,11.5919,110129.0
2022-02-17 13:55:00,11.67,11.69,11.66,11.69,52666.0,11.5919,11.6118,11.582,11.6118,52666.0
2022-02-17 14:00:00,11.68,11.69,11.67,11.67,62565.0,11.6019,11.6118,11.5919,11.5919,62565.0
2022-02-17 14:05:00,11.67,11.68,11.65,11.65,19570.0,11.5919,11.6019,11.5721,11.5721,19570.0
2022-02-17 14:10:00,11.65,11.66,11.63,11.66,118049.0,11.5721,11.582,11.5522,11.582,118049.0
2022-02-17 14:15:00,11.66,11.67,11.64,11.66,114971.0,11.582,11.5919,11.5621,11.582,114971.0
2022-02-17 14:20:00,11.65,11.66,11.62,11.62,71166.0,11.5721,11.582,11.5423,11.5423,71166.0
2022-02-17 14:25:00,11.62,11.62,11.6,11.61,76343.0,11.5423,11.5423,11.5224,11.5323,76343.0
2022-02-17 14:30:00,11.61,11.61,11.59,11.6,164948.0,11.5323,11.5323,11.5125,11.5224,164948.0
2022-02-17 14:35:00,11.6,11.61,11.6,11.61,34545.0,11.5224,11.5323,11.5224,11.5323,34545.0
2022-02-17 14:40:00,11.61,11.61,11.58,11.59,165117.0,11.5323,11.5323,11.5025,11.5125,165117.0
2022-02-17 14:45:00,11.59,11.61,11.58,11.61,241302.0,11.5125,11.5323,11.5025,11.5323,241302.0
2022-02-17 14:50:00,11.6,11.62,11.6,11.62,63766.0,11.5224,11.5423,11.5224,11.5423,63766.0
2022-02-17 14:55:00,11.62,11.62,11.6,11.61,26623.0,11.5423,11.5423,11.5224,11.5323,26623.0
2022-02-17 15:00:00,11.61,11.62,11.6,11.61,173349.0,11.5323,11.5423,11.5224,11.5323,173349.0
2022-02-17 15:05:00,11.61,11.61,11.57,11.58,54431.0,11.5323,11.5323,11.4926,11.5025,54431.0
2022-02-17 15:10:00,11.58,11.59,11.55,11.55,260761.0,11.5025,11.5125,11.4727,11.4727,260761.0
2022-02-17 15:15:00,11.55,11.57,11.55,11.57,189455.0,11.4727,11.4926,11.4727,11.4926,189455.0
2022-02-17 15:20:00,11.57,11.58,11.56,11.58,67391.0,11.4926,11.5025,11.4827,11.5025,67391.0
2022-02-17 15:25:00,11.57,11.6,11.57,11.59,159552.0,11.4926,11.5224,11.4926,11.5125,159552.0
2022-02-17 15:30:00,11.6,11.61,11.58,11.59,153453.0,11.5224,11.5323,11.5025,11.5125,153453.0
2022-02-17 15:35:00,11.59,11.61,11.58,11.61,96205.0,11.5125,11.5323,11.5025,11.5323,96205.0
2022-02-17 15:40:00,11.61,11.61,11.59,11.61,184370.0,11.5323,11.5323,11.5125,11.5323,184370.0
2022-02-17 15:45:00,11.61,11.63,11.6,11.62,316326.0,11.5323,11.5522,11.5224,11.5423,316326.0
2022-02-17 15:50:00,11.61,11.62,11.55,11.57,407120.0,11.5323,11.5423,11.4727,11.4926,407120.0
2022-02-17 15:55:00,11.57,11.6,11.56,11.6,721376.0,11.4926,11.5224,11.4827,11.5224,721376.0
2022-02-18 09:30:00,11.54,11.58,11.51,11.57,135406.0,11.4628,11.5025,11.433,11.4926,135406.0
2022-02-18 09:35:00,11.56,11.62,11.55,11.61,92026.0,11.4827,11.5423,11.4727,11.5323,92026.0
2022-02-18 09:40:00,11.61,11.62,11.57,11.58,83371.0,11.5323,11.5423,11.4926,11.5025,83371.0
2022-02-18 09:45:00,11.58,11.61,11.56,11.61,51763.0,11.5025,11.5323,11.4827,11.5323,51763.0
2022-02-18 09:50:00,11.61,11.66,11.6,11.65,233858.0,11.5323,11.582,11.5224,11.5721,233858.0
2022-02-18 09:55:00,11.65,11.66,11.63,11.65,118062.0,11.5721,11.582,11.5522,11.5721,118062.0
2022-02-18 10:00:00,11.64,11.65,11.62,11.65,69125.0,11.5621,11.5721,11.5423,11.5721,69125.0
2022-02-18 10:05:00,11.65,11.67,11.63,11.66,132131.0,11.5721,11.5919,11.5522,11.582,132131.0
2022-02-18 10:10:00,11.67,11.67,11.62,11.63,82842.0,11.5919,11.5919,11.5423,11.5522,82842.0
2022-02-18 10:15:00,11.63,11.66,11.62,11.65,83012.0,11.5522,11.582,11.5423,11.5721,83012.0
2022-02-18 10:20:00,11.65,11.66,11.62,11.63,34346.0,11.5721,11.582,11.5423,11.5522,34346.0
2022-02-18 10:25:00,11.63,11.63,11.59,11.6,140457.0,11.5522,11.5522,11.5125,11.5224,140457.0
2022-02-18 10:30:00,11.59,11.59,11.57,11.58,33076.0,11.5125,11.5125,11.4926,11.5025,33076.0
2022-02-18 10:35:00,11.58,11.6,11.57,11.6,49752.0,11.5025,11.5224,11.4926,11.5224,49752.0
2022-02-18 10:40:00,11.59,11.6,11.55,11.57,316951.0,11.5125,11.5224,11.4727,11.4926,316951.0
2022-02-18 10:45:00,11.57,11.6,11.57,11.59,91813.0,11.4926,11.5224,11.4926,11.5125,91813.0
2022-02-18 10:50:00,11.59,11.61,11.57,11.58,112811.0,11.5125,11.5323,11.4926,11.5025,112811.0
2022-02-18 10:55:00,11.58,11.59,11.57,11.59,69633.0,11.5025,11.5125,11.4926,11.5125,69633.0
2022-02-18 11:00:00,11.58,11.6,11.52,11.53,184857.0,11.5025,11.5224,11.4429,11.4529,184857.0
2022-02-18 11:05:00,11.53,11.56,11.52,11.55,73528.0,11.4529,11.4827,11.4429,11.4727,73528.0
2022-02-18 11:10:00,11.55,11.57,11.53,11.54,93169.0,11.4727,11.4926,11.4529,11.4628,93169.0
2022-02-18 11:15:00,11.54,11.57,11.54,11.57,181995.0,11.4628,11.4926,11.4628,11.4926,181995.0
2022-02-18 11:20:00,11.57,11.57,11.55,11.55,33901.0,11.4926,11.4926,11.4727,11.4727,33901.0
2022-02-18 11:25:00,11.55,11.58,11.55,11.58,79298.0,11.4727,11.5025,11.4727,11.5025,79298.0
2022-02-18 11:30:00,11.58,11.58,11.53,11.54,104879.0,11.5025,11.5025,11.4529,11.4628,104879.0
2022-02-18 11:35:00,11.54,11.54,11.53,11.54,81460.0,11.4628,11.4628,11.4529,11.4628,81460.0
2022-02-18 11:40:00,11.54,11.55,11.54,11.55,48825.0,11.4628,11.4727,11.4628,11.4727,48825.0
2022-02-18 11:45:00,11.55,11.55,11.53,11.54,67179.0,11.4727,11.4727,11.4529,11.4628,67179.0
2022-02-18 11:50:00,11.54,11.54,11.5,11.51,62578.0,11.4628,11.4628,11.4231,11.433,62578.0
2022-02-18 11:55:00,11.5,11.51,11.47,11.48,173425.0,11.4231,11.433,11.3933,11.4032,173425.0
2022-02-18 12:00:00,11.48,11.5,11.47,11.49,69406.0,11.4032,11.4231,11.3933,11.4131,69406.0
2022-02-18 12:05:00,11.48,11.51,11.47,11.48,141616.0,11.4032,11.433,11.3933,11.4032,141616.0
2022-02-18 12:10:00,11.48,11.5,11.47,11.48,83428.0,11.4032,11.4231,11.3933,11.4032,83428.0
2022-02-18 12:15:00,11.48,11.51,11.48,11.48,126166.0,11.4032,11.433,11.4032,11.4032,126166.0
2022-02-18 12:20:00,11.49,11.49,11.45,11.46,103708.0,11.4131,11.4131,11.3734,11.3833,103708.0
2022-02-18 12:25:00,11.45,11.47,11.44,11.46,94114.0,11.3734,11.3933,11.3635,11.3833,94114.0
2022-02-18 12:30:00,11.46,11.48,11.43,11.46,53428.0,11.3833,11.4032,11.3535,11.3833,53428.0
2022-02-18 12:35:00,11.45,11.47,11.4,11.43,201612.0,11.3734,11.3933,11.3237,11.3535,201612.0
2022-02-18 12:40:00,11.42,11.43,11.41,11.43,71855.0,11.3436,11.3535,11.3337,11.3535,71855.0
2022-02-18 12:45:00,11.42,11.43,11.41,11.43,40367.0,11.3436,11.3535,11.3337,11.3535,40367.0
2022-02-18 12:50:00,11.42,11.43,11.39,11.4,83152.0,11.3436,11.3535,11.3138,11.3237,83152.0
2022-02-18 12:55:00,11.4,11.4,11.37,11.38,165752.0,11.3237,11.3237,11.2939,11.3039,165752.0
2022-02-18 13:00:00,11.38,11.4,11.36,11.39,77401.0,11.3039,11.3237,11.284,11.3138,77401.0
2022-02-18 13:05:00,11.4,11.4,11.38,11.4,14452.0,11.3237,11.3237,11.3039,11.3237,14452.0
2022-02-18 13:10:00,11.4,11.41,11.39,11.39,118577.0,11.3237,11.3337,11.3138,11.3138,118577.0
2022-02-18 13:15:00,11.39,11.39,11.34,11.36,116242.0,11.3138,11.3138,11.2641,11.284,116242.0
2022-02-18 13:20:00,11.36,11.41,11.35,11.41,96254.0,11.284,11.3337,11.2741,11.3337,96254.0
2022-02-18 13:25:00,11.41,11.41,11.38,11.38,74471.0,11.3337,11.3337,11.3039,11.3039,74471.0
2022-02-18 13:30:00,11.39,11.41,11.38,11.39,178079.0,11.3138,11.3337,11.3039,11.3138,178079.0
2022-02-18 13:35:00,11.39,11.41,11.37,11.41,50746.0,11.3138,11.3337,11.2939,11.3337,50746.0
2022-02-18 13:40:00,11.41,11.41,11.39,11.4,66552.0,11.3337,11.3337,11.3138,11.3237,66552.0
2022-02-18 13:45:00,11.4,11.43,11.39,11.43,23492.0,11.3237,11.3535,11.3138,11.3535,23492.0
2022-02-18 13:50:00,11.43,11.44,11.42,11.43,66173.0,11.3535,11.3635,11.3436,11.3535,66173.0
2022-02-18 13:55:00,11.43,11.45,11.42,11.45,40203.0,11.3535,11.3734,11.3436,11.3734,40203.0
2022-02-18 14:00:00,11.45,11.46,11.44,11.45,53972.0,11.3734,11.3833,11.3635,11.3734,53972.0
2022-02-18 14:05:00,11.45,11.45,11.41,11.42,85048.0,11.3734,11.3734,11.3337,11.3436,85048.0
2022-02-18 14:10:00,11.42,11.44,11.41,11.43,50885.0,11.3436,11.3635,11.3337,11.3535,50885.0
2022-02-18 14:15:00,11.43,11.44,11.4,11.41,248971.0,11.3535,11.3635,11.3237,11.3337,248971.0
2022-02-18 14:20:00,11.41,11.45,11.4,11.45,73331.0,11.3337,11.3734,11.3237,11.3734,73331.0
2022-02-18 14:25:00,11.45,11.49,11.44,11.49,120898.0,11.3734,11.4131,11.3635,11.4131,120898.0
2022-02-18 14:30:00,11.48,11.5,11.48,11.48,89029.0,11.4032,11.4231,11.4032,11.4032,89029.0
2022-02-18 14:35:00,11.48,11.49,11.46,11.48,176559.0,11.4032,11.4131,11.3833,11.4032,176559.0
2022-02-18 14:40:00,11.49,11.49,11.46,11.46,92434.0,11.4131,11.4131,11.3833,11.3833,92434.0
2022-02-18 14:45:00,11.46,11.47,11.43,11.44,58460.0,11.3833,11.3933,11.3535,11.3635,58460.0
2022-02-18 14:50:00,11.44,11.47,11.43,11.46,44575.0,11.3635,11.3933,11.3535,11.3833,44575.0
2022-02-18 14:55:00,11.47,11.49,11.46,11.49,72815.0,11.3933,11.4131,11.3833,11.4131,72815.0
2022-02-18 15:00:00,11.48,11.5,11.46,11.46,52937.0,11.4032,11.4231,11.3833,11.3833,52937.0
2022-02-18 15:05:00,11.46,11.47,11.43,11.44,137021.0,11.3833,11.3933,11.3535,11.3635,137021.0
2022-02-18 15:10:00,11.44,11.46,11.43,11.45,151889.0,11.3635,11.3833,11.3535,11.3734,151889.0
2022-02-18 15:15:00,11.45,11.45,11.42,11.43,98294.0,11.3734,11.3734,11.3436,11.3535,98294.0
2022-02-18 15:20:00,11.43,11.44,11.41,11.44,112752.0,11.3535,11.3635,11.3337,11.3635,112752.0
2022-02-18 15:25:00,11.43,11.44,11.41,11.42,172787.0,11.3535,11.3635,11.3337,11.3436,172787.0
2022-02-18 15:30:00,11.42,11.42,11.36,11.37,231305.0,11.3436,11.3436,11.284,11.2939,231305.0
2022-02-18 15:35:00,11.38,11.39,11.36,11.38,237811.0,11.3039,11.3138,11.284,11.3039,237811.0
2022-02-18 15:40:00,11.38,11.43,11.37,11.42,370879.0,11.3039,11.3535,11.2939,11.3436,370879.0
2022-02-18 15:45:00,11.42,11.44,11.39,11.41,597705.0,11.3436,11.3635,11.3138,11.3337,597705.0
2022-02-18 15:50:00,11.41,11.42,11.39,11.39,546248.0,11.3337,11.3436,11.3138,11.3138,546248.0
2022-02-18 15:55:00,11.4,11.42,11.37,11.41,1230206.0,11.3237,11.3436,11.2939,11.3337,1230206.0
2022-02-22 09:30:00,11.3,11.33,11.26,11.32,182512.0,11.2244,11.2542,11.1847,11.2443,182512.0
2022-02-22 09:35:00,11.32,11.34,11.28,11.32,130145.0,11.2443,11.2641,11.2045,11.2443,130145.0
2022-02-22 09:40:00,11.31,11.31,11.28,11.29,178007.0,11.2343,11.2343,11.2045,11.2145,178007.0
2022-02-22 09:45:00,11.28,11.35,11.28,11.35,133604.0,11.2045,11.2741,11.2045,11.2741,133604.0
2022-02-22 09:50:00,11.35,11.37,11.32,11.37,202334.0,11.2741,11.2939,11.2443,11.2939,202334.0
2022-02-22 09:55:00,11.38,11.38,11.34,11.36,134579.0,11.3039,11.3039,11.2641,11.284,134579.0
2022-02-22 10:00:00,11.36,11.36,11.31,11.32,171225.0,11.284,11.284,11.2343,11.2443,171225.0
2022-02-22 10:05:00,11.32,11.35,11.29,11.34,219094.0,11.2443,11.2741,11.2145,11.2641,219094.0
2022-02-22 10:10:00,11.34,11.37,11.31,11.37,180147.0,11.2641,11.2939,11.2343,11.2939,180147.0
2022-02-22 10:15:00,11.36,11.37,11.35,11.36,32896.0,11.284,11.2939,11.2741,11.284,32896.0
2022-02-22 10:20:00,11.35,11.37,11.33,11.35,147467.0,11.2741,11.2939,11.2542,11.2741,147467.0
2022-02-22 10:25:00,11.35,11.37,11.33,11.36,83044.0,11.2741,11.2939,11.2542,11.284,83044.0
2022-02-22 10:30:00,11.36,11.36,11.32,11.33,65612.0,11.284,11.284,11.2443,11.2542,65612.0
2022-02-22 10:35:00,11.33,11.33,11.31,11.33,173329.0,11.2542,11.2542,11.2343,11.2542,173329.0
2022-02-22 10:40:00,11.33,11.34,11.32,11.32,106584.0,11.2542,11.2641,11.2443,11.2443,106584.0
2022-02-22 10:45:00,11.32,11.34,11.31,11.34,95149.0,11.2443,11.2641,11.2343,11.2641,95149.0
2022-02-22 10:50:00,11.33,11.34,11.31,11.34,93408.0,11.2542,11.2641,11.2343,11.2641,93408.0
2022-02-22 10:55:00,11.33,11.35,11.31,11.32,115580.0,11.2542,11.2741,11.2343,11.2443,115580.0
2022-02-22 11:00:00,11.32,11.35,11.31,11.34,84771.0,11.2443,11.2741,11.2343,11.2641,84771.0
2022-02-22 11:05:00,11.34,11.35,11.29,11.29,169003.0,11.2641,11.2741,11.2145,11.2145,169003.0
2022-02-22 11:10:00,11.29,11.32,11.29,11.31,81842.0,11.2145,11.2443,11.2145,11.2343,81842.0
2022-02-22 11:15:00,11.3,11.33,11.28,11.3,152022.0,11.2244,11.2542,11.2045,11.2244,152022.0
2022-02-22 11:20:00,11.3,11.31,11.29,11.3,108768.0,11.2244,11.2343,11.2145,11.2244,108768.0
2022-02-22 11:25:00,11.3,11.34,11.3,11.32,116370.0,11.2244,11.2641,11.2244,11.2443,116370.0
2022-02-22 11:30:00,11.32,11.33,11.3,11.33,142373.0,11.2443,11.2542,11.2244,11.2542,142373.0
2022-02-22 11:35:00,11.32,11.34,11.3,11.34,103808.0,11.2443,11.2641,11.2244,11.2641,103808.0
2022-02-22 11:40:00,11.34,11.35,11.32,11.34,82002.0,11.2641,11.2741,11.2443,11.2641,82002.0
2022-02-22 11:45:00,11.34,11.34,11.32,11.34,186478.0,11.2641,11.2641,11.2443,11.2641,186478.0
2022-02-22 11:50:00,11.34,11.35,11.29,11.29,202638.0,11.2641,11.2741,11.2145,11.2145,202638.0
2022-02-22 11:55:00,11.29,11.33,11.29,11.33,104452.0,11.2145,11.2542,11.2145,11.2542,104452.0
2022-02-22 12:00:00,11.33,11.34,11.32,11.33,62710.0,11.2542,11.2641,11.2443,11.2542,62710.0
2022-02-22 12:05:00,11.34,11.35,11.32,11.34,460801.0,11.2641,11.2741,11.2443,11.2641,460801.0
2022-02-22 12:10:00,11.34,11.34,11.3,11.3,36094.0,11.2641,11.2641,11.2244,11.2244,36094.0
2022-02-22 12:15:00,11.3,11.3,11.27,11.29,170357.0,11.2244,11.2244,11.1946,11.2145,170357.0
2022-02-22 12:20:00,11.3,11.31,11.29,11.29,47735.0,11.2244,11.2343,11.2145,11.2145,47735.0
2022-02-22 12:25:00,11.29,11.3,11.28,11.29,111570.0,11.2145,11.2244,11.2045,11.2145,111570.0
2022-02-22 12:30:00,11.29,11.3,11.28,11.29,87676.0,11.2145,11.2244,11.2045,11.2145,87676.0
2022-02-22 12:35:00,11.29,11.3,11.29,11.3,11950.0,11.2145,11.2244,11.2145,11.2244,11950.0
2022-02-22 12:40:00,11.3,11.3,11.29,11.29,74390.0,11.2244,11.2244,11.2145,11.2145,74390.0
2022-02-22 12:45:00,11.29,11.3,11.27,11.27,231739.0,11.2145,11.2244,11.1946,11.1946,231739.0
2022-02-22 12:50:00,11.28,11.31,11.27,11.29,216766.0,11.2045,11.2343,11.1946,11.2145,216766.0
2022-02-22 12:55:00,11.3,11.3,11.27,11.29,115719.0,11.2244,11.2244,11.1946,11.2145,115719.0
2022-02-22 13:00:00,11.28,11.28,11.26,11.26,63208.0,11.2045,11.2045,11.1847,11.1847,63208.0
2022-02-22 13:05:00,11.27,11.3,11.26,11.29,82109.0,11.1946,11.2244,11.1847,11.2145,82109.0
2022-02-22 13:10:00,11.29,11.31,11.27,11.28,203541.0,11.2145,11.2343,11.1946,11.2045,203541.0
2022-02-22 13:15:00,11.28,11.28,11.22,11.25,186737.0,11.2045,11.2045,11.1449,11.1747,186737.0
2022-02-22 13:20:00,11.25,11.29,11.24,11.28,96781.0,11.1747,11.2145,11.1648,11.2045,96781.0
2022-02-22 13:25:00,11.29,11.3,11.27,11.3,89282.0,11.2145,11.2244,11.1946,11.2244,89282.0
2022-02-22 13:30:00,11.29,11.31,11.29,11.29,35257.0,11.2145,11.2343,11.2145,11.2145,35257.0
2022-02-22 13:35:00,11.29,11.29,11.28,11.29,73222.0,11.2145,11.2145,11.2045,11.2145,73222.0
2022-02-22 13:40:00,11.28,11.3,11.27,11.28,118557.0,11.2045,11.2244,11.1946,11.2045,118557.0
2022-02-22 13:45:00,11.28,11.28,11.25,11.25,28879.0,11.2045,11.2045,11.1747,11.1747,28879.0
2022-02-22 13:50:00,11.25,11.26,11.24,11.25,16232.0,11.1747,11.1847,11.1648,11.1747,16232.0
2022-02-22 13:55:00,11.25,11.26,11.24,11.26,55907.0,11.1747,11.1847,11.1648,11.1847,55907.0
2022-02-22 14:00:00,11.26,11.27,11.25,11.27,36577.0,11.1847,11.1946,11.1747,11.1946,36577.0
2022-02-22 14:05:00,11.27,11.28,11.24,11.25,148806.0,11.1946,11.2045,11.1648,11.1747,148806.0
2022-02-22 14:10:00,11.25,11.26,11.22,11.25,171474.0,11.1747,11.1847,11.1449,11.1747,171474.0
2022-02-22 14:15:00,11.25,11.28,11.24,11.27,41496.0,11.1747,11.2045,11.1648,11.1946,41496.0
2022-02-22 14:20:00,11.27,11.28,11.25,11.26,64139.0,11.1946,11.2045,11.1747,11.1847,64139.0
2022-02-22 14:25:00,11.26,11.31,11.24,11.28,346026.0,11.1847,11.2343,11.1648,11.2045,346026.0
2022-02-22 14:30:00,11.27,11.3,11.27,11.29,236579.0,11.1946,11.2244,11.1946,11.2145,236579.0
2022-02-22 14:35:00,11.29,11.31,11.28,11.29,98969.0,11.2145,11.2343,11.2045,11.2145,98969.0
2022-02-22 14:40:00,11.3,11.3,11.27,11.28,124758.0,11.2244,11.2244,11.1946,11.2045,124758.0
2022-02-22 14:45:00,11.27,11.33,11.26,11.33,225943.0,11.1946,11.2542,11.1847,11.2542,225943.0
2022-02-22 14:50:00,11.33,11.35,11.32,11.32,139045.0,11.2542,11.2741,11.2443,11.2443,139045.0
2022-02-22 14:55:00,11.33,11.35,11.32,11.33,215418.0,11.2542,11.2741,11.2443,11.2542,215418.0
2022-02-22 15:00:00,11.32,11.35,11.32,11.34,96990.0,11.2443,11.2741,11.2443,11.2641,96990.0
2022-02-22 15:05:00,11.34,11.34,11.32,11.33,84287.0,11.2641,11.2641,11.2443,11.2542,84287.0
2022-02-22 15:10:00,11.33,11.34,11.32,11.34,48521.0,11.2542,11.2641,11.2443,11.2641,48521.0
2022-02-22 15:15:00,11.34,11.35,11.3,11.31,149444.0,11.2641,11.2741,11.2244,11.2343,149444.0
2022-02-22 15:20:00,11.3,11.31,11.28,11.29,61297.0,11.2244,11.2343,11.2045,11.2145,61297.0
2022-02-22 15:25:00,11.29,11.33,11.28,11.33,178090.0,11.2145,11.2542,11.2045,11.2542,178090.0
2022-02-22 15:30:00,11.33,11.34,11.32,11.34,189012.0,11.2542,11.2641,11.2443,11.2641,189012.0
2022-02-22 15:35:00,11.34,11.35,11.33,11.34,200221.0,11.2641,11.2741,11.2542,11.2641,200221.0
2022-02-22 15:40:00,11.34,11.34,11.3,11.3,428338.0,11.2641,11.2641,11.2244,11.2244,428338.0
2022-02-22 15:45:00,11.3,11.31,11.28,11.3,350535.0,11.2244,11.2343,11.2045,11.2244,350535.0
2022-02-22 15:50:00,11.3,11.31,11.28,11.3,257716.0,11.2244,11.2343,11.2045,11.2244,257716.0
2022-02-22 15:55:00,11.3,11.33,11.29,11.33,853143.0,11.2244,11.2542,11.2145,11.2542,853143.0
2022-02-23 09:30:00,11.32,11.38,11.32,11.34,108921.0,11.2443,11.3039,11.2443,11.2641,108921.0
2022-02-23 09:35:00,11.34,11.34,11.31,11.32,45633.0,11.2641,11.2641,11.2343,11.2443,45633.0
2022-02-23 09:40:00,11.32,11.34,11.3,11.34,50263.0,11.2443,11.2641,11.2244,11.2641,50263.0
2022-02-23 09:45:00,11.34,11.36,11.33,11.35,226720.0,11.2641,11.284,11.2542,11.2741,226720.0
2022-02-23 09:50:00,11.34,11.35,11.29,11.3,106392.0,11.2641,11.2741,11.2145,11.2244,106392.0
2022-02-23 09:55:00,11.3,11.31,11.29,11.3,34465.0,11.2244,11.2343,11.2145,11.2244,34465.0
2022-02-23 10:00:00,11.3,11.31,11.25,11.27,486035.0,11.2244,11.2343,11.1747,11.1946,486035.0
2022-02-23 10:05:00,11.27,11.27,11.25,11.27,104660.0,11.1946,11.1946,11.1747,11.1946,104660.0
2022-02-23 10:10:00,11.26,11.3,11.26,11.28,110715.0,11.1847,11.2244,11.1847,11.2045,110715.0
2022-02-23 10:15:00,11.28,11.28,11.26,11.27,96427.0,11.2045,11.2045,11.1847,11.1946,96427.0
2022-02-23 10:20:00,11.27,11.28,11.24,11.25,68449.0,11.1946,11.2045,11.1648,11.1747,68449.0
2022-02-23 10:25:00,11.25,11.25,11.18,11.19,235815.0,11.1747,11.1747,11.1052,11.1151,235815.0
2022-02-23 10:30:00,11.18,11.21,11.12,11.2,757521.0,11.1052,11.135,11.0456,11.1251,757521.0
2022-02-23 10:35:00,11.2,11.23,11.19,11.21,66262.0,11.1251,11.1549,11.1151,11.135,66262.0
2022-02-23 10:40:00,11.21,11.22,11.15,11.15,93641.0,11.135,11.1449,11.0754,11.0754,93641.0
2022-02-23 10:45:00,11.15,11.16,11.12,11.12,69746.0,11.0754,11.0853,11.0456,11.0456,69746.0
2022-02-23 10:50:00,11.12,11.14,11.11,11.12,86908.0,11.0456,11.0655,11.0357,11.0456,86908.0
2022-02-23 10:55:00,11.13,11.13,11.08,11.1,97538.0,11.0555,11.0555,11.0059,11.0257,97538.0
2022-02-23 11:00:00,11.09,11.11,11.06,11.08,153968.0,11.0158,11.0357,10.986,11.0059,153968.0
2022-02-23 11:05:00,11.09,11.1,11.06,11.08,127116.0,11.0158,11.0257,10.986,11.0059,127116.0
2022-02-23 11:10:00,11.08,11.11,11.07,11.11,60400.0,11.0059,11.0357,10.9959,11.0357,60400.0
2022-02-23 11:15:00,11.1,11.12,11.1,11.11,54874.0,11.0257,11.0456,11.0257,11.0357,54874.0
2022-02-23 11:20:00,11.11,11.14,11.1,11.14,59298.0,11.0357,11.0655,11.0257,11.0655,59298.0
2022-02-23 11:25:00,11.14,11.17,11.13,11.13,99067.0,11.0655,11.0953,11.0555,11.0555,99067.0
2022-02-23 11:30:00,11.13,11.16,11.13,11.15,43489.0,11.0555,11.0853,11.0555,11.0754,43489.0
2022-02-23 11:35:00,11.14,11.17,11.14,11.15,61103.0,11.0655,11.0953,11.0655,11.0754,61103.0
2022-02-23 11:40:00,11.16,11.16,11.14,11.15,54970.0,11.0853,11.0853,11.0655,11.0754,54970.0
2022-02-23 11:45:00,11.15,11.17,11.15,11.17,58489.0,11.0754,11.0953,11.0754,11.0953,58489.0
2022-02-23 11:50:00,11.17,11.18,11.15,11.16,79530.0,11.0953,11.1052,11.0754,11.0853,79530.0
2022-02-23 11:55:00,11.16,11.18,11.15,11.18,35524.0,11.0853,11.1052,11.0754,11.1052,35524.0
2022-02-23 12:00:00,11.18,11.23,11.17,11.19,922852.0,11.1052,11.1549,11.0953,11.1151,922852.0
2022-02-23 12:05:00,11.2,11.21,11.18,11.21,152492.0,11.1251,11.135,11.1052,11.135,152492.0
2022-02-23 12:10:00,11.21,11.23,11.2,11.21,54161.0,11.135,11.1549,11.1251,11.135,54161.0
2022-02-23 12:15:00,11.21,11.24,11.21,11.23,252024.0,11.135,11.1648,11.135,11.1549,252024.0
2022-02-23 12:20:00,11.23,11.24,11.22,11.24,89925.0,11.1549,11.1648,11.1449,11.1648,89925.0
2022-02-23 12:25:00,11.23,11.24,11.19,11.19,67919.0,11.1549,11.1648,11.1151,11.1151,67919.0
2022-02-23 12:30:00,11.2,11.2,11.18,11.19,71065.0,11.1251,11.1251,11.1052,11.1151,71065.0
2022-02-23 12:35:00,11.19,11.21,11.17,11.18,359138.0,11.1151,11.135,11.0953,11.1052,359138.0
2022-02-23 12:40:00,11.18,11.2,11.18,11.2,18691.0,11.1052,11.1251,11.1052,11.1251,18691.0
2022-02-23 12:45:00,11.2,11.2,11.16,11.17,52811.0,11.1251,11.1251,11.0853,11.0953,52811.0
2022-02-23 12:50:00,11.18,11.18,11.16,11.17,82723.0,11.1052,11.1052,11.0853,11.0953,82723.0
2022-02-23 12:55:00,11.17,11.18,11.16,11.17,55682.0,11.0953,11.1052,11.0853,11.0953,55682.0
2022-02-23 13:00:00,11.17,11.17,11.13,11.13,104150.0,11.0953,11.0953,11.0555,11.0555,104150.0
2022-02-23 13:05:00,11.13,11.14,11.12,11.13,146735.0,11.0555,11.0655,11.0456,11.0555,146735.0
2022-02-23 13:10:00,11.12,11.13,11.1,11.11,79702.0,11.0456,11.0555,11.0257,11.0357,79702.0
2022-02-23 13:15:00,11.1,11.13,11.09,11.13,132641.0,11.0257,11.0555,11.0158,11.0555,132641.0
2022-02-23 13:20:00,11.13,11.15,11.12,11.14,467580.0,11.0555,11.0754,11.0456,11.0655,467580.0
2022-02-23 13:25:00,11.14,11.16,11.13,11.13,78928.0,11.0655,11.0853,11.0555,11.0555,78928.0
2022-02-23 13:30:00,11.13,11.14,11.1,11.11,80678.0,11.0555,11.0655,11.0257,11.0357,80678.0
2022-02-23 13:35:00,11.11,11.14,11.1,11.13,55908.0,11.0357,11.0655,11.0257,11.0555,55908.0
2022-02-23 13:40:00,11.13,11.16,11.13,11.16,71635.0,11.0555,11.0853,11.0555,11.0853,71635.0
2022-02-23 13:45:00,11.16,11.19,11.15,11.18,63884.0,11.0853,11.1151,11.0754,11.1052,63884.0
2022-02-23 13:50:00,11.18,11.18,11.15,11.17,143117.0,11.1052,11.1052,11.0754,11.0953,143117.0
2022-02-23 13:55:00,11.17,11.17,11.16,11.17,38613.0,11.0953,11.0953,11.0853,11.0953,38613.0
2022-02-23 14:00:00,11.17,11.17,11.12,11.13,61209.0,11.0953,11.0953,11.0456,11.0555,61209.0
2022-02-23 14:05:00,11.13,11.15,11.12,11.15,91990.0,11.0555,11.0754,11.0456,11.0754,91990.0
2022-02-23 14:10:00,11.15,11.15,11.11,11.11,74263.0,11.0754,11.0754,11.0357,11.0357,74263.0
2022-02-23 14:15:00,11.11,11.13,11.1,11.13,100531.0,11.0357,11.0555,11.0257,11.0555,100531.0
2022-02-23 14:20:00,11.13,11.13,11.07,11.07,132765.0,11.0555,11.0555,10.9959,10.9959,132765.0
2022-02-23 14:25:00,11.08,11.09,11.06,11.07,40269.0,11.0059,11.0158,10.986,10.9959,40269.0
2022-02-23 14:30:00,11.07,11.1,11.07,11.09,147737.0,10.9959,11.0257,10.9959,11.0158,147737.0
2022-02-23 14:35:00,11.09,11.09,11.08,11.09,21461.0,11.0158,11.0158,11.0059,11.0158,21461.0
2022-02-23 14:40:00,11.08,11.09,11.04,11.04,357992.0,11.0059,11.0158,10.9661,10.9661,357992.0
2022-02-23 14:45:00,11.05,11.07,11.04,11.04,73512.0,10.9761,10.9959,10.9661,10.9661,73512.0
2022-02-23 14:50:00,11.04,11.05,11.01,11.02,525967.0,10.9661,10.9761,10.9363,10.9463,525967.0
2022-02-23 14:55:00,11.03,11.03,11.01,11.03,76422.0,10.9562,10.9562,10.9363,10.9562,76422.0
2022-02-23 15:00:00,11.03,11.03,10.98,10.99,104942.0,10.9562,10.9562,10.9065,10.9165,104942.0
2022-02-23 15:05:00,10.99,11.0,10.97,10.97,101088.0,10.9165,10.9264,10.8966,10.8966,101088.0
2022-02-23 15:10:00,10.97,10.98,10.96,10.96,189315.0,10.8966,10.9065,10.8867,10.8867,189315.0
2022-02-23 15:15:00,10.96,10.97,10.91,10.91,692691.0,10.8867,10.8966,10.837,10.837,692691.0
2022-02-23 15:20:00,10.92,10.94,10.91,10.93,261647.0,10.8469,10.8668,10.837,10.8569,261647.0
2022-02-23 15:25:00,10.92,10.96,10.91,10.96,727362.0,10.8469,10.8867,10.837,10.8867,727362.0
2022-02-23 15:30:00,10.96,10.96,10.91,10.93,459745.0,10.8867,10.8867,10.837,10.8569,459745.0
2022-02-23 15:35:00,10.93,10.94,10.9,10.9,343066.0,10.8569,10.8668,10.8271,10.8271,343066.0
2022-02-23 15:40:00,10.9,10.92,10.88,10.88,302435.0,10.8271,10.8469,10.8072,10.8072,302435.0
2022-02-23 15:45:00,10.88,10.89,10.86,10.86,668450.0,10.8072,10.8171,10.7873,10.7873,668450.0
2022-02-23 15:50:00,10.86,10.88,10.84,10.87,518743.0,10.7873,10.8072,10.7675,10.7973,518743.0
2022-02-23 15:55:00,10.87,10.88,10.86,10.86,759739.0,10.7973,10.8072,10.7873,10.7873,759739.0
2022-02-24 09:30:00,10.6,10.61,10.47,10.6,605894.0,10.5291,10.539,10.4,10.5291,605894.0
2022-02-24 09:35:00,10.6,10.64,10.54,10.63,236122.0,10.5291,10.5688,10.4695,10.5589,236122.0
2022-02-24 09:40:00,10.63,10.72,10.62,10.66,317554.0,10.5589,10.6483,10.5489,10.5887,317554.0
2022-02-24 09:45:00,10.65,10.74,10.64,10.74,294105.0,10.5787,10.6681,10.5688,10.6681,294105.0
2022-02-24 09:50:00,10.73,10.79,10.73,10.77,244649.0,10.6582,10.7178,10.6582,10.6979,244649.0
2022-02-24 09:55:00,10.76,10.83,10.75,10.83,224038.0,10.688,10.7575,10.6781,10.7575,224038.0
2022-02-24 10:00:00,10.83,10.83,10.76,10.78,129522.0,10.7575,10.7575,10.688,10.7079,129522.0
2022-02-24 10:05:00,10.78,10.8,10.75,10.8,164302.0,10.7079,10.7277,10.6781,10.7277,164302.0
2022-02-24 10:10:00,10.8,10.88,10.79,10.86,788584.0,10.7277,10.8072,10.7178,10.7873,788584.0
2022-02-24 10:15:00,10.85,10.86,10.79,10.83,542857.0,10.7774,10.7873,10.7178,10.7575,542857.0
2022-02-24 10:20:00,10.82,10.83,10.71,10.72,319593.0,10.7476,10.7575,10.6383,10.6483,319593.0
2022-02-24 10:25:00,10.72,10.76,10.69,10.76,146178.0,10.6483,10.688,10.6185,10.688,146178.0
2022-02-24 10:30:00,10.75,10.83,10.72,10.82,280322.0,10.6781,10.7575,10.6483,10.7476,280322.0
2022-02-24 10:35:00,10.82,10.82,10.76,10.82,256491.0,10.7476,10.7476,10.688,10.7476,256491.0
2022-02-24 10:40:00,10.81,10.87,10.8,10.84,239555.0,10.7377,10.7973,10.7277,10.7675,239555.0
2022-02-24 10:45:00,10.84,10.87,10.82,10.82,391704.0,10.7675,10.7973,10.7476,10.7476,391704.0
2022-02-24 10:50:00,10.82,10.88,10.81,10.88,160277.0,10.7476,10.8072,10.7377,10.8072,160277.0
2022-02-24 10:55:00,10.87,10.89,10.85,10.88,144545.0,10.7973,10.8171,10.7774,10.8072,144545.0
2022-02-24 11:00:00,10.88,10.92,10.84,10.85,280173.0,10.8072,10.8469,10.7675,10.7774,280173.0
2022-02-24 11:05:00,10.85,10.9,10.84,10.88,289350.0,10.7774,10.8271,10.7675,10.8072,289350.0
2022-02-24 11:10:00,10.88,10.88,10.82,10.84,249876.0,10.8072,10.8072,10.7476,10.7675,249876.0
2022-02-24 11:15:00,10.84,10.88,10.83,10.86,183204.0,10.7675,10.8072,10.7575,10.7873,183204.0
2022-02-24 11:20:00,10.86,10.86,10.8,10.8,80378.0,10.7873,10.7873,10.7277,10.7277,80378.0
2022-02-24 11:25:00,10.8,10.82,10.78,10.79,118846.0,10.7277,10.7476,10.7079,10.7178,118846.0
2022-02-24 11:30:00,10.79,10.8,10.75,10.78,128979.0,10.7178,10.7277,10.6781,10.7079,128979.0
2022-02-24 11:35:00,10.78,10.78,10.73,10.77,122870.0,10.7079,10.7079,10.6582,10.6979,122870.0
2022-02-24 11:40:00,10.76,10.76,10.71,10.73,79527.0,10.688,10.688,10.6383,10.6582,79527.0
2022-02-24 11:45:00,10.74,10.76,10.71,10.74,63770.0,10.6681,10.688,10.6383,10.6681,63770.0
2022-02-24 11:50:00,10.74,10.78,10.74,10.77,96597.0,10.6681,10.7079,10.6681,10.6979,96597.0
2022-02-24 11:55:00,10.77,10.78,10.75,10.78,113552.0,10.6979,10.7079,10.6781,10.7079,113552.0
2022-02-24 12:00:00,10.77,10.79,10.76,10.78,89053.0,10.6979,10.7178,10.688,10.7079,89053.0
2022-02-24 12:05:00,10.77,10.78,10.74,10.74,54801.0,10.6979,10.7079,10.6681,10.6681,54801.0
2022-02-24 12:10:00,10.74,10.75,10.69,10.7,538979.0,10.6681,10.6781,10.6185,10.6284,538979.0
2022-02-24 12:15:00,10.7,10.73,10.69,10.71,74104.0,10.6284,10.6582,10.6185,10.6383,74104.0
2022-02-24 12:20:00,10.71,10.72,10.69,10.7,52299.0,10.6383,10.6483,10.6185,10.6284,52299.0
2022-02-24 12:25:00,10.7,10.73,10.7,10.72,130918.0,10.6284,10.6582,10.6284,10.6483,130918.0
2022-02-24 12:30:00,10.72,10.74,10.69,10.69,83289.0,10.6483,10.6681,10.6185,10.6185,83289.0
2022-02-24 12:35:00,10.7,10.74,10.69,10.73,59143.0,10.6284,10.6681,10.6185,10.6582,59143.0
2022-02-24 12:40:00,10.74,10.77,10.73,10.73,148256.0,10.6681,10.6979,10.6582,10.6582,148256.0
2022-02-24 12:45:00,10.73,10.77,10.72,10.76,540428.0,10.6582,10.6979,10.6483,10.688,540428.0
2022-02-24 12:50:00,10.76,10.77,10.73,10.76,53182.0,10.688,10.6979,10.6582,10.688,53182.0
2022-02-24 12:55:00,10.76,10.79,10.75,10.76,76838.0,10.688,10.7178,10.6781,10.688,76838.0
2022-02-24 13:00:00,10.76,10.77,10.74,10.76,55274.0,10.688,10.6979,10.6681,10.688,55274.0
2022-02-24 13:05:00,10.77,10.81,10.76,10.8,56322.0,10.6979,10.7377,10.688,10.7277,56322.0
2022-02-24 13:10:00,10.8,10.82,10.78,10.8,490868.0,10.7277,10.7476,10.7079,10.7277,490868.0
2022-02-24 13:15:00,10.8,10.81,10.77,10.8,54719.0,10.7277,10.7377,10.6979,10.7277,54719.0
2022-02-24 13:20:00,10.8,10.8,10.77,10.78,128375.0,10.7277,10.7277,10.6979,10.7079,128375.0
2022-02-24 13:25:00,10.78,10.8,10.77,10.78,46723.0,10.7079,10.7277,10.6979,10.7079,46723.0
2022-02-24 13:30:00,10.78,10.83,10.77,10.79,66546.0,10.7079,10.7575,10.6979,10.7178,66546.0
2022-02-24 13:35:00,10.79,10.83,10.79,10.83,51886.0,10.7178,10.7575,10.7178,10.7575,51886.0
2022-02-24 13:40:00,10.83,10.83,10.79,10.79,124666.0,10.7575,10.7575,10.7178,10.7178,124666.0
2022-02-24 13:45:00,10.79,10.88,10.77,10.87,512667.0,10.7178,10.8072,10.6979,10.7973,512667.0
2022-02-24 13:50:00,10.87,10.89,10.84,10.85,197354.0,10.7973,10.8171,10.7675,10.7774,197354.0
2022-02-24 13:55:00,10.85,10.86,10.82,10.85,73762.0,10.7774,10.7873,10.7476,10.7774,73762.0
2022-02-24 14:00:00,10.85,10.86,10.81,10.86,207382.0,10.7774,10.7873,10.7377,10.7873,207382.0
2022-02-24 14:05:00,10.86,10.88,10.81,10.82,203479.0,10.7873,10.8072,10.7377,10.7476,203479.0
2022-02-24 14:10:00,10.82,10.87,10.82,10.87,72304.0,10.7476,10.7973,10.7476,10.7973,72304.0
2022-02-24 14:15:00,10.86,10.89,10.85,10.88,63188.0,10.7873,10.8171,10.7774,10.8072,63188.0
2022-02-24 14:20:00,10.88,10.92,10.88,10.91,42487.0,10.8072,10.8469,10.8072,10.837,42487.0
2022-02-24 14:25:00,10.91,10.93,10.89,10.9,188510.0,10.837,10.8569,10.8171,10.8271,188510.0
2022-02-24 14:30:00,10.89,10.94,10.89,10.93,131446.0,10.8171,10.8668,10.8171,10.8569,131446.0
2022-02-24 14:35:00,10.94,10.95,10.92,10.94,86078.0,10.8668,10.8767,10.8469,10.8668,86078.0
2022-02-24 14:40:00,10.95,10.95,10.9,10.93,120920.0,10.8767,10.8767,10.8271,10.8569,120920.0
2022-02-24 14:45:00,10.93,10.95,10.91,10.93,143338.0,10.8569,10.8767,10.837,10.8569,143338.0
2022-02-24 14:50:00,10.92,10.95,10.91,10.93,123629.0,10.8469,10.8767,10.837,10.8569,123629.0
2022-02-24 14:55:00,10.93,10.95,10.92,10.95,101794.0,10.8569,10.8767,10.8469,10.8767,101794.0
2022-02-24 15:00:00,10.94,10.99,10.94,10.99,65311.0,10.8668,10.9165,10.8668,10.9165,65311.0
2022-02-24 15:05:00,10.99,11.0,10.97,10.97,82812.0,10.9165,10.9264,10.8966,10.8966,82812.0
2022-02-24 15:10:00,10.97,11.0,10.95,10.96,202508.0,10.8966,10.9264,10.8767,10.8867,202508.0
2022-02-24 15:15:00,10.96,11.02,10.96,11.01,439894.0,10.8867,10.9463,10.8867,10.9363,439894.0
2022-02-24 15:20:00,11.01,11.01,10.97,11.0,207532.0,10.9363,10.9363,10.8966,10.9264,207532.0
2022-02-24 15:25:00,11.0,11.01,10.98,10.99,203160.0,10.9264,10.9363,10.9065,10.9165,203160.0
2022-02-24 15:30:00,10.99,11.06,10.98,11.04,391078.0,10.9165,10.986,10.9065,10.9661,391078.0
2022-02-24 15:35:00,11.04,11.06,11.03,11.05,186532.0,10.9661,10.986,10.9562,10.9761,186532.0
2022-02-24 15:40:00,11.04,11.07,11.04,11.04,143615.0,10.9661,10.9959,10.9661,10.9661,143615.0
2022-02-24 15:45:00,11.04,11.08,11.04,11.08,537830.0,10.9661,11.0059,10.9661,11.0059,537830.0
2022-02-24 15:50:00,11.08,11.13,11.08,11.13,474072.0,11.0059,11.0555,11.0059,11.0555,474072.0
2022-02-24 15:55:00,11.13,11.13,11.08,11.08,1119983.0,11.0555,11.0555,11.0059,11.0059,1119983.0
2022-02-25 09:30:00,11.13,11.25,11.1,11.25,259921.0,11.0555,11.1747,11.0257,11.1747,259921.0
2022-02-25 09:35:00,11.26,11.26,11.22,11.26,96519.0,11.1847,11.1847,11.1449,11.1847,96519.0
2022-02-25 09:40:00,11.26,11.28,11.22,11.23,373209.0,11.1847,11.2045,11.1449,11.1549,373209.0
2022-02-25 09:45:00,11.23,11.26,11.21,11.22,109048.0,11.1549,11.1847,11.135,11.1449,109048.0
2022-02-25 09:50:00,11.23,11.23,11.2,11.21,147688.0,11.1549,11.1549,11.1251,11.135,147688.0
2022-02-25 09:55:00,11.21,11.25,11.21,11.24,114830.0,11.135,11.1747,11.135,11.1648,114830.0
2022-02-25 10:00:00,11.24,11.31,11.23,11.29,524454.0,11.1648,11.2343,11.1549,11.2145,524454.0
2022-02-25 10:05:00,11.29,11.33,11.29,11.33,68697.0,11.2145,11.2542,11.2145,11.2542,68697.0
2022-02-25 10:10:00,11.32,11.33,11.27,11.29,285248.0,11.2443,11.2542,11.1946,11.2145,285248.0
2022-02-25 10:15:00,11.29,11.29,11.25,11.25,63329.0,11.2145,11.2145,11.1747,11.1747,63329.0
2022-02-25 10:20:00,11.25,11.26,11.21,11.25,132228.0,11.1747,11.1847,11.135,11.1747,132228.0
2022-02-25 10:25:00,11.25,11.29,11.25,11.29,48545.0,11.1747,11.2145,11.1747,11.2145,48545.0
2022-02-25 10:30:00,11.29,11.29,11.26,11.28,107476.0,11.2145,11.2145,11.1847,11.2045,107476.0
2022-02-25 10:35:00,11.28,11.28,11.24,11.27,103471.0,11.2045,11.2045,11.1648,11.1946,103471.0
2022-02-25 10:40:00,11.27,11.31,11.26,11.29,320387.0,11.1946,11.2343,11.1847,11.2145,320387.0
2022-02-25 10:45:00,11.29,11.31,11.28,11.3,72063.0,11.2145,11.2343,11.2045,11.2244,72063.0
2022-02-25 10:50:00,11.3,11.34,11.29,11.34,219587.0,11.2244,11.2641,11.2145,11.2641,219587.0
2022-02-25 10:55:00,11.34,11.37,11.32,11.35,149789.0,11.2641,11.2939,11.2443,11.2741,149789.0
2022-02-25 11:00:00,11.35,11.36,11.33,11.35,171869.0,11.2741,11.284,11.2542,11.2741,171869.0
2022-02-25 11:05:00,11.34,11.35,11.33,11.34,48372.0,11.2641,11.2741,11.2542,11.2641,48372.0
2022-02-25 11:10:00,11.34,11.35,11.33,11.34,44309.0,11.2641,11.2741,11.2542,11.2641,44309.0
2022-02-25 11:15:00,11.34,11.34,11.3,11.33,106178.0,11.2641,11.2641,11.2244,11.2542,106178.0
2022-02-25 11:20:00,11.34,11.36,11.33,11.35,200775.0,11.2641,11.284,11.2542,11.2741,200775.0
2022-02-25 11:25:00,11.35,11.35,11.32,11.34,96477.0,11.2741,11.2741,11.2443,11.2641,96477.0
2022-02-25 11:30:00,11.33,11.35,11.33,11.35,134499.0,11.2542,11.2741,11.2542,11.2741,134499.0
2022-02-25 11:35:00,11.35,11.35,11.32,11.33,51125.0,11.2741,11.2741,11.2443,11.2542,51125.0
2022-02-25 11:40:00,11.33,11.35,11.31,11.32,55614.0,11.2542,11.2741,11.2343,11.2443,55614.0
2022-02-25 11:45:00,11.33,11.34,11.31,11.31,93856.0,11.2542,11.2641,11.2343,11.2343,93856.0
2022-02-25 11:50:00,11.32,11.35,11.31,11.35,655604.0,11.2443,11.2741,11.2343,11.2741,655604.0
2022-02-25 11:55:00,11.35,11.37,11.34,11.37,188125.0,11.2741,11.2939,11.2641,11.2939,188125.0
2022-02-25 12:00:00,11.36,11.36,11.33,11.34,171996.0,11.284,11.284,11.2542,11.2641,171996.0
2022-02-25 12:05:00,11.34,11.35,11.32,11.34,54161.0,11.2641,11.2741,11.2443,11.2641,54161.0
2022-02-25 12:10:00,11.34,11.36,11.33,11.34,168001.0,11.2641,11.284,11.2542,11.2641,168001.0
2022-02-25 12:15:00,11.33,11.36,11.33,11.35,92102.0,11.2542,11.284,11.2542,11.2741,92102.0
2022-02-25 12:20:00,11.35,11.35,11.34,11.35,12176.0,11.2741,11.2741,11.2641,11.2741,12176.0
2022-02-25 12:25:00,11.34,11.36,11.34,11.35,90016.0,11.2641,11.284,11.2641,11.2741,90016.0
2022-02-25 12:30:00,11.35,11.35,11.33,11.35,75320.0,11.2741,11.2741,11.2542,11.2741,75320.0
2022-02-25 12:35:00,11.35,11.36,11.34,11.35,81457.0,11.2741,11.284,11.2641,11.2741,81457.0
2022-02-25 12:40:00,11.35,11.39,11.34,11.39,87041.0,11.2741,11.3138,11.2641,11.3138,87041.0
2022-02-25 12:45:00,11.4,11.4,11.38,11.38,30704.0,11.3237,11.3237,11.3039,11.3039,30704.0
2022-02-25 12:50:00,11.38,11.41,11.37,11.38,418995.0,11.3039,11.3337,11.2939,11.3039,418995.0
2022-02-25 12:55:00,11.37,11.38,11.35,11.36,177823.0,11.2939,11.3039,11.2741,11.284,177823.0
2022-02-25 13:00:00,11.37,11.4,11.36,11.37,117134.0,11.2939,11.3237,11.284,11.2939,117134.0
2022-02-25 13:05:00,11.37,11.37,11.36,11.37,13649.0,11.2939,11.2939,11.284,11.2939,13649.0
2022-02-25 13:10:00,11.37,11.38,11.35,11.37,203750.0,11.2939,11.3039,11.2741,11.2939,203750.0
2022-02-25 13:15:00,11.37,11.38,11.35,11.37,109246.0,11.2939,11.3039,11.2741,11.2939,109246.0
2022-02-25 13:20:00,11.38,11.38,11.35,11.36,32858.0,11.3039,11.3039,11.2741,11.284,32858.0
2022-02-25 13:25:00,11.36,11.39,11.36,11.38,30397.0,11.284,11.3138,11.284,11.3039,30397.0
2022-02-25 13:30:00,11.38,11.4,11.38,11.38,44781.0,11.3039,11.3237,11.3039,11.3039,44781.0
2022-02-25 13:35:00,11.39,11.39,11.37,11.38,108033.0,11.3138,11.3138,11.2939,11.3039,108033.0
2022-02-25 13:40:00,11.38,11.42,11.38,11.42,30709.0,11.3039,11.3436,11.3039,11.3436,30709.0
2022-02-25 13:45:00,11.42,11.44,11.41,11.44,56561.0,11.3436,11.3635,11.3337,11.3635,56561.0
2022-02-25 13:50:00,11.43,11.45,11.42,11.44,63804.0,11.3535,11.3734,11.3436,11.3635,63804.0
2022-02-25 13:55:00,11.43,11.43,11.39,11.41,87504.0,11.3535,11.3535,11.3138,11.3337,87504.0
2022-02-25 14:00:00,11.4,11.41,11.38,11.4,45198.0,11.3237,11.3337,11.3039,11.3237,45198.0
2022-02-25 14:05:00,11.41,11.42,11.4,11.41,57784.0,11.3337,11.3436,11.3237,11.3337,57784.0
2022-02-25 14:10:00,11.41,11.42,11.4,11.41,74045.0,11.3337,11.3436,11.3237,11.3337,74045.0
2022-02-25 14:15:00,11.41,11.42,11.39,11.39,111747.0,11.3337,11.3436,11.3138,11.3138,111747.0
2022-02-25 14:20:00,11.39,11.41,11.39,11.41,30511.0,11.3138,11.3337,11.3138,11.3337,30511.0
2022-02-25 14:25:00,11.41,11.41,11.4,11.41,26711.0,11.3337,11.3337,11.3237,11.3337,26711.0
2022-02-25 14:30:00,11.41,11.43,11.38,11.38,64508.0,11.3337,11.3535,11.3039,11.3039,64508.0
2022-02-25 14:35:00,11.39,11.41,11.38,11.39,57712.0,11.3138,11.3337,11.3039,11.3138,57712.0
2022-02-25 14:40:00,11.39,11.4,11.37,11.38,91477.0,11.3138,11.3237,11.2939,11.3039,91477.0
2022-02-25 14:45:00,11.38,11.4,11.38,11.38,42292.0,11.3039,11.3237,11.3039,11.3039,42292.0
2022-02-25 14:50:00,11.38,11.39,11.36,11.37,131866.0,11.3039,11.3138,11.284,11.2939,131866.0
2022-02-25 14:55:00,11.37,11.39,11.36,11.37,72908.0,11.2939,11.3138,11.284,11.2939,72908.0
2022-02-25 15:00:00,11.37,11.37,11.33,11.35,63396.0,11.2939,11.2939,11.2542,11.2741,63396.0
2022-02-25 15:05:00,11.36,11.36,11.35,11.36,39636.0,11.284,11.284,11.2741,11.284,39636.0
2022-02-25 15:10:00,11.36,11.36,11.34,11.35,28882.0,11.284,11.284,11.2641,11.2741,28882.0
2022-02-25 15:15:00,11.35,11.36,11.34,11.35,60170.0,11.2741,11.284,11.2641,11.2741,60170.0
2022-02-25 15:20:00,11.35,11.36,11.34,11.35,126450.0,11.2741,11.284,11.2641,11.2741,126450.0
2022-02-25 15:25:00,11.35,11.35,11.32,11.32,166608.0,11.2741,11.2741,11.2443,11.2443,166608.0
2022-02-25 15:30:00,11.33,11.35,11.31,11.31,144241.0,11.2542,11.2741,11.2343,11.2343,144241.0
2022-02-25 15:35:00,11.31,11.34,11.3,11.33,156504.0,11.2343,11.2641,11.2244,11.2542,156504.0
2022-02-25 15:40:00,11.34,11.35,11.32,11.33,97139.0,11.2641,11.2741,11.2443,11.2542,97139.0
2022-02-25 15:45:00,11.34,11.37,11.32,11.35,272782.0,11.2641,11.2939,11.2443,11.2741,272782.0
2022-02-25 15:50:00,11.35,11.37,11.34,11.35,305013.0,11.2741,11.2939,11.2641,11.2741,305013.0
2022-02-25 15:55:00,11.35,11.38,11.34,11.37,993679.0,11.2741,11.3039,11.2641,11.2939,993679.0
2022-02-28 09:30:00,11.17,11.23,11.1,11.23,256955.0,11.0953,11.1549,11.0257,11.1549,256955.0
2022-02-28 09:35:00,11.22,11.29,11.22,11.29,149339.0,11.1449,11.2145,11.1449,11.2145,149339.0
2022-02-28 09:40:00,11.28,11.31,11.22,11.3,137174.0,11.2045,11.2343,11.1449,11.2244,137174.0
2022-02-28 09:45:00,11.31,11.32,11.23,11.26,445680.0,11.2343,11.2443,11.1549,11.1847,445680.0
2022-02-28 09:50:00,11.26,11.28,11.24,11.26,212505.0,11.1847,11.2045,11.1648,11.1847,212505.0
2022-02-28 09:55:00,11.26,11.27,11.25,11.26,153143.0,11.1847,11.1946,11.1747,11.1847,153143.0
2022-02-28 10:00:00,11.26,11.27,11.21,11.23,103472.0,11.1847,11.1946,11.135,11.1549,103472.0
2022-02-28 10:05:00,11.23,11.24,11.2,11.24,135601.0,11.1549,11.1648,11.1251,11.1648,135601.0
2022-02-28 10:10:00,11.24,11.25,11.23,11.25,106510.0,11.1648,11.1747,11.1549,11.1747,106510.0
2022-02-28 10:15:00,11.25,11.25,11.22,11.24,299109.0,11.1747,11.1747,11.1449,11.1648,299109.0
2022-02-28 10:20:00,11.24,11.3,11.24,11.28,220029.0,11.1648,11.2244,11.1648,11.2045,220029.0
2022-02-28 10:25:00,11.27,11.3,11.26,11.29,280776.0,11.1946,11.2244,11.1847,11.2145,280776.0
2022-02-28 10:30:00,11.29,11.35,11.29,11.31,110535.0,11.2145,11.2741,11.2145,11.2343,110535.0
2022-02-28 10:35:00,11.31,11.38,11.3,11.37,235899.0,11.2343,11.3039,11.2244,11.2939,235899.0
2022-02-28 10:40:00,11.36,11.37,11.3,11.31,293960.0,11.284,11.2939,11.2244,11.2343,293960.0
2022-02-28 10:45:00,11.31,11.34,11.3,11.33,199159.0,11.2343,11.2641,11.2244,11.2542,199159.0
2022-02-28 10:50:00,11.33,11.34,11.32,11.34,167546.0,11.2542,11.2641,11.2443,11.2641,167546.0
2022-02-28 10:55:00,11.34,11.37,11.32,11.35,163857.0,11.2641,11.2939,11.2443,11.2741,163857.0
2022-02-28 11:00:00,11.35,11.37,11.34,11.37,76111.0,11.2741,11.2939,11.2641,11.2939,76111.0
2022-02-28 11:05:00,11.37,11.38,11.35,11.35,116177.0,11.2939,11.3039,11.2741,11.2741,116177.0
2022-02-28 11:10:00,11.36,11.37,11.33,11.36,84744.0,11.284,11.2939,11.2542,11.284,84744.0
2022-02-28 11:15:00,11.35,11.37,11.34,11.36,111590.0,11.2741,11.2939,11.2641,11.284,111590.0
2022-02-28 11:20:00,11.36,11.37,11.34,11.37,73382.0,11.284,11.2939,11.2641,11.2939,73382.0
2022-02-28 11:25:00,11.37,11.38,11.36,11.36,94378.0,11.2939,11.3039,11.284,11.284,94378.0
2022-02-28 11:30:00,11.36,11.39,11.35,11.37,67285.0,11.284,11.3138,11.2741,11.2939,67285.0
2022-02-28 11:35:00,11.37,11.39,11.37,11.38,54857.0,11.2939,11.3138,11.2939,11.3039,54857.0
2022-02-28 11:40:00,11.37,11.4,11.35,11.38,66226.0,11.2939,11.3237,11.2741,11.3039,66226.0
2022-02-28 11:45:00,11.39,11.39,11.35,11.37,96509.0,11.3138,11.3138,11.2741,11.2939,96509.0
2022-02-28 11:50:00,11.37,11.4,11.35,11.39,98851.0,11.2939,11.3237,11.2741,11.3138,98851.0
2022-02-28 11:55:00,11.39,11.43,11.39,11.43,70585.0,11.3138,11.3535,11.3138,11.3535,70585.0
2022-02-28 12:00:00,11.43,11.44,11.42,11.43,157780.0,11.3535,11.3635,11.3436,11.3535,157780.0
2022-02-28 12:05:00,11.42,11.42,11.36,11.38,69383.0,11.3436,11.3436,11.284,11.3039,69383.0
2022-02-28 12:10:00,11.37,11.37,11.35,11.36,88928.0,11.2939,11.2939,11.2741,11.284,88928.0
2022-02-28 12:15:00,11.36,11.39,11.34,11.37,495041.0,11.284,11.3138,11.2641,11.2939,495041.0
2022-02-28 12:20:00,11.38,11.38,11.32,11.35,178673.0,11.3039,11.3039,11.2443,11.2741,178673.0
2022-02-28 12:25:00,11.35,11.37,11.34,11.35,83730.0,11.2741,11.2939,11.2641,11.2741,83730.0
2022-02-28 12:30:00,11.35,11.35,11.31,11.32,95566.0,11.2741,11.2741,11.2343,11.2443,95566.0
2022-02-28 12:35:00,11.31,11.34,11.28,11.29,384522.0,11.2343,11.2641,11.2045,11.2145,384522.0
2022-02-28 12:40:00,11.28,11.31,11.27,11.28,134046.0,11.2045,11.2343,11.1946,11.2045,134046.0
2022-02-28 12:45:00,11.28,11.29,11.26,11.27,96935.0,11.2045,11.2145,11.1847,11.1946,96935.0
2022-02-28 12:50:00,11.27,11.29,11.26,11.28,89790.0,11.1946,11.2145,11.1847,11.2045,89790.0
2022-02-28 12:55:00,11.28,11.29,11.26,11.28,98991.0,11.2045,11.2145,11.1847,11.2045,98991.0
2022-02-28 13:00:00,11.28,11.29,11.27,11.28,147301.0,11.2045,11.2145,11.1946,11.2045,147301.0
2022-02-28 13:05:00,11.29,11.32,11.28,11.32,45975.0,11.2145,11.2443,11.2045,11.2443,45975.0
2022-02-28 13:10:00,11.32,11.32,11.3,11.3,46983.0,11.2443,11.2443,11.2244,11.2244,46983.0
2022-02-28 13:15:00,11.31,11.31,11.27,11.28,112366.0,11.2343,11.2343,11.1946,11.2045,112366.0
2022-02-28 13:20:00,11.28,11.28,11.25,11.26,78508.0,11.2045,11.2045,11.1747,11.1847,78508.0
2022-02-28 13:25:00,11.26,11.3,11.26,11.29,65303.0,11.1847,11.2244,11.1847,11.2145,65303.0
2022-02-28 13:30:00,11.28,11.3,11.26,11.27,98699.0,11.2045,11.2244,11.1847,11.1946,98699.0
2022-02-28 13:35:00,11.28,11.3,11.27,11.29,89492.0,11.2045,11.2244,11.1946,11.2145,89492.0
2022-02-28 13:40:00,11.29,11.3,11.26,11.28,920737.0,11.2145,11.2244,11.1847,11.2045,920737.0
2022-02-28 13:45:00,11.27,11.28,11.25,11.28,145678.0,11.1946,11.2045,11.1747,11.2045,145678.0
2022-02-28 13:50:00,11.28,11.31,11.28,11.3,63820.0,11.2045,11.2343,11.2045,11.2244,63820.0
2022-02-28 13:55:00,11.3,11.3,11.28,11.29,55453.0,11.2244,11.2244,11.2045,11.2145,55453.0
2022-02-28 14:00:00,11.29,11.29,11.25,11.26,127009.0,11.2145,11.2145,11.1747,11.1847,127009.0
2022-02-28 14:05:00,11.25,11.26,11.21,11.22,133631.0,11.1747,11.1847,11.135,11.1449,133631.0
2022-02-28 14:10:00,11.22,11.23,11.21,11.23,81232.0,11.1449,11.1549,11.135,11.1549,81232.0
2022-02-28 14:15:00,11.23,11.24,11.2,11.24,76261.0,11.1549,11.1648,11.1251,11.1648,76261.0
2022-02-28 14:20:00,11.24,11.25,11.21,11.23,121668.0,11.1648,11.1747,11.135,11.1549,121668.0
2022-02-28 14:25:00,11.23,11.24,11.21,11.23,50998.0,11.1549,11.1648,11.135,11.1549,50998.0
2022-02-28 14:30:00,11.24,11.24,11.21,11.24,92236.0,11.1648,11.1648,11.135,11.1648,92236.0
2022-02-28 14:35:00,11.24,11.26,11.23,11.23,77265.0,11.1648,11.1847,11.1549,11.1549,77265.0
2022-02-28 14:40:00,11.24,11.29,11.22,11.27,85338.0,11.1648,11.2145,11.1449,11.1946,85338.0
2022-02-28 14:45:00,11.27,11.28,11.25,11.26,129732.0,11.1946,11.2045,11.1747,11.1847,129732.0
2022-02-28 14:50:00,11.26,11.27,11.24,11.25,170169.0,11.1847,11.1946,11.1648,11.1747,170169.0
2022-02-28 14:55:00,11.25,11.28,11.24,11.28,161630.0,11.1747,11.2045,11.1648,11.2045,161630.0
2022-02-28 15:00:00,11.27,11.3,11.27,11.29,403371.0,11.1946,11.2244,11.1946,11.2145,403371.0
2022-02-28 15:05:00,11.29,11.31,11.28,11.29,293954.0,11.2145,11.2343,11.2045,11.2145,293954.0
2022-02-28 15:10:00,11.3,11.3,11.27,11.29,78323.0,11.2244,11.2244,11.1946,11.2145,78323.0
2022-02-28 15:15:00,11.29,11.3,11.28,11.29,114395.0,11.2145,11.2244,11.2045,11.2145,114395.0
2022-02-28 15:20:00,11.29,11.33,11.29,11.31,94104.0,11.2145,11.2542,11.2145,11.2343,94104.0
2022-02-28 15:25:00,11.31,11.33,11.31,11.32,84790.0,11.2343,11.2542,11.2343,11.2443,84790.0
2022-02-28 15:30:00,11.32,11.32,11.29,11.29,150910.0,11.2443,11.2443,11.2145,11.2145,150910.0
2022-02-28 15:35:00,11.29,11.31,11.29,11.31,150420.0,11.2145,11.2343,11.2145,11.2343,150420.0
2022-02-28 15:40:00,11.31,11.34,11.31,11.33,418995.0,11.2343,11.2641,11.2343,11.2542,418995.0
2022-02-28 15:45:00,11.33,11.37,11.32,11.35,405753.0,11.2542,11.2939,11.2443,11.2741,405753.0
2022-02-28 15:50:00,11.37,11.38,11.35,11.37,300303.0,11.2939,11.3039,11.2741,11.2939,300303.0
2022-02-28 15:55:00,11.37,11.42,11.36,11.37,1392984.0,11.2939,11.3436,11.284,11.2939,1392984.0
2022-03-01 09:30:00,11.32,11.45,11.3,11.45,107032.0,11.2443,11.3734,11.2244,11.3734,107032.0
2022-03-01 09:35:00,11.45,11.46,11.38,11.4,284721.0,11.3734,11.3833,11.3039,11.3237,284721.0
2022-03-01 09:40:00,11.4,11.42,11.37,11.42,151165.0,11.3237,11.3436,11.2939,11.3436,151165.0
2022-03-01 09:45:00,11.42,11.43,11.36,11.38,174540.0,11.3436,11.3535,11.284,11.3039,174540.0
2022-03-01 09:50:00,11.38,11.39,11.32,11.36,116441.0,11.3039,11.3138,11.2443,11.284,116441.0
2022-03-01 09:55:00,11.36,11.39,11.35,11.38,284484.0,11.284,11.3138,11.2741,11.3039,284484.0
2022-03-01 10:00:00,11.38,11.39,11.32,11.33,110913.0,11.3039,11.3138,11.2443,11.2542,110913.0
2022-03-01 10:05:00,11.32,11.34,11.3,11.32,62242.0,11.2443,11.2641,11.2244,11.2443,62242.0
2022-03-01 10:10:00,11.31,11.34,11.3,11.33,186566.0,11.2343,11.2641,11.2244,11.2542,186566.0
2022-03-01 10:15:00,11.33,11.36,11.32,11.35,79630.0,11.2542,11.284,11.2443,11.2741,79630.0
2022-03-01 10:20:00,11.35,11.39,11.33,11.34,96431.0,11.2741,11.3138,11.2542,11.2641,96431.0
2022-03-01 10:25:00,11.34,11.34,11.27,11.29,146018.0,11.2641,11.2641,11.1946,11.2145,146018.0
2022-03-01 10:30:00,11.29,11.3,11.26,11.26,111765.0,11.2145,11.2244,11.1847,11.1847,111765.0
2022-03-01 10:35:00,11.26,11.27,11.23,11.25,91663.0,11.1847,11.1946,11.1549,11.1747,91663.0
2022-03-01 10:40:00,11.24,11.24,11.2,11.21,77147.0,11.1648,11.1648,11.1251,11.135,77147.0
2022-03-01 10:45:00,11.21,11.22,11.19,11.21,146852.0,11.135,11.1449,11.1151,11.135,146852.0
2022-03-01 10:50:00,11.21,11.25,11.21,11.25,74687.0,11.135,11.1747,11.135,11.1747,74687.0
2022-03-01 10:55:00,11.24,11.25,11.23,11.24,85929.0,11.1648,11.1747,11.1549,11.1648,85929.0
2022-03-01 11:00:00,11.24,11.26,11.21,11.23,234586.0,11.1648,11.1847,11.135,11.1549,234586.0
2022-03-01 11:05:00,11.23,11.23,11.18,11.21,201395.0,11.1549,11.1549,11.1052,11.135,201395.0
2022-03-01 11:10:00,11.21,11.23,11.2,11.23,102815.0,11.135,11.1549,11.1251,11.1549,102815.0
2022-03-01 11:15:00,11.23,11.23,11.2,11.21,72440.0,11.1549,11.1549,11.1251,11.135,72440.0
2022-03-01 11:20:00,11.2,11.22,11.18,11.19,262111.0,11.1251,11.1449,11.1052,11.1151,262111.0
2022-03-01 11:25:00,11.19,11.19,11.15,11.18,306329.0,11.1151,11.1151,11.0754,11.1052,306329.0
2022-03-01 11:30:00,11.18,11.18,11.15,11.16,107776.0,11.1052,11.1052,11.0754,11.0853,107776.0
2022-03-01 11:35:00,11.16,11.16,11.13,11.15,112898.0,11.0853,11.0853,11.0555,11.0754,112898.0
2022-03-01 11:40:00,11.15,11.16,11.12,11.13,141336.0,11.0754,11.0853,11.0456,11.0555,141336.0
2022-03-01 11:45:00,11.13,11.13,11.04,11.06,727708.0,11.0555,11.0555,10.9661,10.986,727708.0
2022-03-01 11:50:00,11.05,11.07,11.02,11.03,93511.0,10.9761,10.9959,10.9463,10.9562,93511.0
2022-03-01 11:55:00,11.02,11.04,11.01,11.04,165478.0,10.9463,10.9661,10.9363,10.9661,165478.0
2022-03-01 12:00:00,11.03,11.04,11.02,11.04,112925.0,10.9562,10.9661,10.9463,10.9661,112925.0
2022-03-01 12:05:00,11.04,11.05,11.02,11.02,77377.0,10.9661,10.9761,10.9463,10.9463,77377.0
2022-03-01 12:10:00,11.03,11.04,10.97,11.02,154314.0,10.9562,10.9661,10.8966,10.9463,154314.0
2022-03-01 12:15:00,11.01,11.04,10.99,11.03,95132.0,10.9363,10.9661,10.9165,10.9562,95132.0
2022-03-01 12:20:00,11.03,11.04,11.01,11.03,79646.0,10.9562,10.9661,10.9363,10.9562,79646.0
2022-03-01 12:25:00,11.02,11.06,11.02,11.06,170249.0,10.9463,10.986,10.9463,10.986,170249.0
2022-03-01 12:30:00,11.06,11.1,11.05,11.1,54610.0,10.986,11.0257,10.9761,11.0257,54610.0
2022-03-01 12:35:00,11.1,11.12,11.09,11.1,219200.0,11.0257,11.0456,11.0158,11.0257,219200.0
2022-03-01 12:40:00,11.1,11.13,11.1,11.13,32943.0,11.0257,11.0555,11.0257,11.0555,32943.0
2022-03-01 12:45:00,11.13,11.14,11.12,11.14,105996.0,11.0555,11.0655,11.0456,11.0655,105996.0
2022-03-01 12:50:00,11.14,11.17,11.13,11.16,81678.0,11.0655,11.0953,11.0555,11.0853,81678.0
2022-03-01 12:55:00,11.16,11.17,11.15,11.17,48131.0,11.0853,11.0953,11.0754,11.0953,48131.0
2022-03-01 13:00:00,11.17,11.17,11.13,11.14,88470.0,11.0953,11.0953,11.0555,11.0655,88470.0
2022-03-01 13:05:00,11.13,11.14,11.12,11.12,54809.0,11.0555,11.0655,11.0456,11.0456,54809.0
2022-03-01 13:10:00,11.12,11.12,11.1,11.12,212567.0,11.0456,11.0456,11.0257,11.0456,212567.0
2022-03-01 13:15:00,11.12,11.14,11.12,11.14,90321.0,11.0456,11.0655,11.0456,11.0655,90321.0
2022-03-01 13:20:00,11.14,11.16,11.14,11.15,83528.0,11.0655,11.0853,11.0655,11.0754,83528.0
2022-03-01 13:25:00,11.15,11.15,11.12,11.13,57217.0,11.0754,11.0754,11.0456,11.0555,57217.0
2022-03-01 13:30:00,11.14,11.15,11.13,11.13,215971.0,11.0655,11.0754,11.0555,11.0555,215971.0
2022-03-01 13:35:00,11.13,11.15,11.12,11.15,27632.0,11.0555,11.0754,11.0456,11.0754,27632.0
2022-03-01 13:40:00,11.15,11.17,11.15,11.17,209342.0,11.0754,11.0953,11.0754,11.0953,209342.0
2022-03-01 13:45:00,11.18,11.19,11.17,11.19,47618.0,11.1052,11.1151,11.0953,11.1151,47618.0
2022-03-01 13:50:00,11.19,11.2,11.18,11.2,101447.0,11.1151,11.1251,11.1052,11.1251,101447.0
2022-03-01 13:55:00,11.2,11.21,11.18,11.21,56222.0,11.1251,11.135,11.1052,11.135,56222.0
2022-03-01 14:00:00,11.21,11.21,11.17,11.18,49563.0,11.135,11.135,11.0953,11.1052,49563.0
2022-03-01 14:05:00,11.17,11.2,11.17,11.18,75854.0,11.0953,11.1251,11.0953,11.1052,75854.0
2022-03-01 14:10:00,11.18,11.2,11.17,11.18,234539.0,11.1052,11.1251,11.0953,11.1052,234539.0
2022-03-01 14:15:00,11.18,11.19,11.15,11.19,50823.0,11.1052,11.1151,11.0754,11.1151,50823.0
2022-03-01 14:20:00,11.19,11.26,11.18,11.26,85152.0,11.1151,11.1847,11.1052,11.1847,85152.0
2022-03-01 14:25:00,11.26,11.29,11.26,11.29,140452.0,11.1847,11.2145,11.1847,11.2145,140452.0
2022-03-01 14:30:00,11.29,11.3,11.27,11.28,62343.0,11.2145,11.2244,11.1946,11.2045,62343.0
2022-03-01 14:35:00,11.28,11.3,11.26,11.29,42678.0,11.2045,11.2244,11.1847,11.2145,42678.0
2022-03-01 14:40:00,11.29,11.31,11.28,11.3,107488.0,11.2145,11.2343,11.2045,11.2244,107488.0
2022-03-01 14:45:00,11.3,11.31,11.28,11.29,54828.0,11.2244,11.2343,11.2045,11.2145,54828.0
2022-03-01 14:50:00,11.28,11.3,11.26,11.29,844103.0,11.2045,11.2244,11.1847,11.2145,844103.0
2022-03-01 14:55:00,11.29,11.33,11.27,11.27,491575.0,11.2145,11.2542,11.1946,11.1946,491575.0
2022-03-01 15:00:00,11.27,11.33,11.26,11.33,206633.0,11.1946,11.2542,11.1847,11.2542,206633.0
2022-03-01 15:05:00,11.33,11.35,11.31,11.31,514949.0,11.2542,11.2741,11.2343,11.2343,514949.0
2022-03-01 15:10:00,11.31,11.33,11.29,11.33,98115.0,11.2343,11.2542,11.2145,11.2542,98115.0
2022-03-01 15:15:00,11.33,11.33,11.28,11.29,225499.0,11.2542,11.2542,11.2045,11.2145,225499.0
2022-03-01 15:20:00,11.29,11.31,11.28,11.29,134370.0,11.2145,11.2343,11.2045,11.2145,134370.0
2022-03-01 15:25:00,11.3,11.31,11.29,11.3,124864.0,11.2244,11.2343,11.2145,11.2244,124864.0
2022-03-01 15:30:00,11.29,11.3,11.26,11.3,282703.0,11.2145,11.2244,11.1847,11.2244,282703.0
2022-03-01 15:35:00,11.3,11.31,11.27,11.28,220289.0,11.2244,11.2343,11.1946,11.2045,220289.0
2022-03-01 15:40:00,11.28,11.31,11.26,11.27,238889.0,11.2045,11.2343,11.1847,11.1946,238889.0
2022-03-01 15:45:00,11.27,11.29,11.25,11.28,365245.0,11.1946,11.2145,11.1747,11.2045,365245.0
2022-03-01 15:50:00,11.28,11.28,11.22,11.27,857142.0,11.2045,11.2045,11.1449,11.1946,857142.0
2022-03-01 15:55:00,11.27,11.32,11.26,11.31,984589.0,11.1946,11.2443,11.1847,11.2343,984589.0
2022-03-02 09:30:00,11.3,11.38,11.26,11.37,196833.0,11.2244,11.3039,11.1847,11.2939,196833.0
2022-03-02 09:35:00,11.37,11.43,11.36,11.42,140893.0,11.2939,11.3535,11.284,11.3436,140893.0
2022-03-02 09:40:00,11.42,11.5,11.42,11.5,297991.0,11.3436,11.4231,11.3436,11.4231,297991.0
2022-03-02 09:45:00,11.5,11.52,11.47,11.48,391732.0,11.4231,11.4429,11.3933,11.4032,391732.0
2022-03-02 09:50:00,11.48,11.49,11.44,11.49,55489.0,11.4032,11.4131,11.3635,11.4131,55489.0
2022-03-02 09:55:00,11.49,11.51,11.42,11.44,241335.0,11.4131,11.433,11.3436,11.3635,241335.0
2022-03-02 10:00:00,11.44,11.47,11.43,11.44,106581.0,11.3635,11.3933,11.3535,11.3635,106581.0
2022-03-02 10:05:00,11.44,11.45,11.38,11.42,139785.0,11.3635,11.3734,11.3039,11.3436,139785.0
2022-03-02 10:10:00,11.42,11.44,11.42,11.43,60728.0,11.3436,11.3635,11.3436,11.3535,60728.0
2022-03-02 10:15:00,11.44,11.46,11.43,11.46,101725.0,11.3635,11.3833,11.3535,11.3833,101725.0
2022-03-02 10:20:00,11.46,11.49,11.44,11.46,156489.0,11.3833,11.4131,11.3635,11.3833,156489.0
2022-03-02 10:25:00,11.46,11.53,11.44,11.52,2308871.0,11.3833,11.4529,11.3635,11.4429,2308871.0
2022-03-02 10:30:00,11.52,11.52,11.45,11.46,239526.0,11.4429,11.4429,11.3734,11.3833,239526.0
2022-03-02 10:35:00,11.46,11.48,11.45,11.46,255313.0,11.3833,11.4032,11.3734,11.3833,255313.0
2022-03-02 10:40:00,11.47,11.5,11.45,11.5,94719.0,11.3933,11.4231,11.3734,11.4231,94719.0
2022-03-02 10:45:00,11.5,11.51,11.46,11.47,375261.0,11.4231,11.433,11.3833,11.3933,375261.0
2022-03-02 10:50:00,11.48,11.48,11.45,11.45,203743.0,11.4032,11.4032,11.3734,11.3734,203743.0
2022-03-02 10:55:00,11.46,11.47,11.45,11.47,147534.0,11.3833,11.3933,11.3734,11.3933,147534.0
2022-03-02 11:00:00,11.47,11.49,11.45,11.49,325189.0,11.3933,11.4131,11.3734,11.4131,325189.0
2022-03-02 11:05:00,11.49,11.49,11.44,11.45,212135.0,11.4131,11.4131,11.3635,11.3734,212135.0
2022-03-02 11:10:00,11.44,11.45,11.42,11.43,67957.0,11.3635,11.3734,11.3436,11.3535,67957.0
2022-03-02 11:15:00,11.42,11.43,11.4,11.42,99179.0,11.3436,11.3535,11.3237,11.3436,99179.0
2022-03-02 11:20:00,11.42,11.44,11.42,11.43,36835.0,11.3436,11.3635,11.3436,11.3535,36835.0
2022-03-02 11:25:00,11.43,11.48,11.43,11.48,90154.0,11.3535,11.4032,11.3535,11.4032,90154.0
2022-03-02 11:30:00,11.48,11.52,11.47,11.5,44054.0,11.4032,11.4429,11.3933,11.4231,44054.0
2022-03-02 11:35:00,11.5,11.5,11.45,11.46,84161.0,11.4231,11.4231,11.3734,11.3833,84161.0
2022-03-02 11:40:00,11.46,11.47,11.44,11.45,90321.0,11.3833,11.3933,11.3635,11.3734,90321.0
2022-03-02 11:45:00,11.45,11.46,11.42,11.42,202209.0,11.3734,11.3833,11.3436,11.3436,202209.0
2022-03-02 11:50:00,11.42,11.45,11.41,11.44,162285.0,11.3436,11.3734,11.3337,11.3635,162285.0
2022-03-02 11:55:00,11.43,11.45,11.42,11.45,107140.0,11.3535,11.3734,11.3436,11.3734,107140.0
2022-03-02 12:00:00,11.45,11.46,11.43,11.44,171416.0,11.3734,11.3833,11.3535,11.3635,171416.0
2022-03-02 12:05:00,11.43,11.45,11.41,11.45,82840.0,11.3535,11.3734,11.3337,11.3734,82840.0
2022-03-02 12:10:00,11.45,11.47,11.43,11.44,120892.0,11.3734,11.3933,11.3535,11.3635,120892.0
2022-03-02 12:15:00,11.44,11.44,11.42,11.43,77556.0,11.3635,11.3635,11.3436,11.3535,77556.0
2022-03-02 12:20:00,11.43,11.43,11.4,11.4,40136.0,11.3535,11.3535,11.3237,11.3237,40136.0
2022-03-02 12:25:00,11.41,11.41,11.35,11.41,275116.0,11.3337,11.3337,11.2741,11.3337,275116.0
2022-03-02 12:30:00,11.41,11.43,11.41,11.42,129532.0,11.3337,11.3535,11.3337,11.3436,129532.0
2022-03-02 12:35:00,11.42,11.43,11.41,11.43,57577.0,11.3436,11.3535,11.3337,11.3535,57577.0
2022-03-02 12:40:00,11.42,11.43,11.41,11.43,94772.0,11.3436,11.3535,11.3337,11.3535,94772.0
2022-03-02 12:45:00,11.43,11.43,11.4,11.42,86573.0,11.3535,11.3535,11.3237,11.3436,86573.0
2022-03-02 12:50:00,11.42,11.43,11.4,11.43,42683.0,11.3436,11.3535,11.3237,11.3535,42683.0
2022-03-02 12:55:00,11.43,11.44,11.42,11.44,21975.0,11.3535,11.3635,11.3436,11.3635,21975.0
2022-03-02 13:00:00,11.44,11.46,11.43,11.44,79242.0,11.3635,11.3833,11.3535,11.3635,79242.0
2022-03-02 13:05:00,11.45,11.45,11.42,11.43,62068.0,11.3734,11.3734,11.3436,11.3535,62068.0
2022-03-02 13:10:00,11.42,11.43,11.41,11.43,74474.0,11.3436,11.3535,11.3337,11.3535,74474.0
2022-03-02 13:15:00,11.43,11.45,11.42,11.43,70581.0,11.3535,11.3734,11.3436,11.3535,70581.0
2022-03-02 13:20:00,11.44,11.44,11.43,11.44,24074.0,11.3635,11.3635,11.3535,11.3635,24074.0
2022-03-02 13:25:00,11.43,11.45,11.43,11.44,42279.0,11.3535,11.3734,11.3535,11.3635,42279.0
2022-03-02 13:30:00,11.44,11.48,11.43,11.46,187095.0,11.3635,11.4032,11.3535,11.3833,187095.0
2022-03-02 13:35:00,11.45,11.46,11.44,11.46,35665.0,11.3734,11.3833,11.3635,11.3833,35665.0
2022-03-02 13:40:00,11.46,11.47,11.45,11.46,65243.0,11.3833,11.3933,11.3734,11.3833,65243.0
2022-03-02 13:45:00,11.46,11.47,11.43,11.44,303239.0,11.3833,11.3933,11.3535,11.3635,303239.0
2022-03-02 13:50:00,11.44,11.48,11.43,11.48,56408.0,11.3635,11.4032,11.3535,11.4032,56408.0
2022-03-02 13:55:00,11.48,11.49,11.47,11.48,135622.0,11.4032,11.4131,11.3933,11.4032,135622.0
2022-03-02 14:00:00,11.48,11.5,11.47,11.49,45478.0,11.4032,11.4231,11.3933,11.4131,45478.0
2022-03-02 14:05:00,11.5,11.51,11.48,11.49,102778.0,11.4231,11.433,11.4032,11.4131,102778.0
2022-03-02 14:10:00,11.48,11.5,11.48,11.49,90219.0,11.4032,11.4231,11.4032,11.4131,90219.0
2022-03-02 14:15:00,11.48,11.49,11.46,11.46,50704.0,11.4032,11.4131,11.3833,11.3833,50704.0
2022-03-02 14:20:00,11.46,11.48,11.44,11.45,293963.0,11.3833,11.4032,11.3635,11.3734,293963.0
2022-03-02 14:25:00,11.45,11.45,11.41,11.43,157764.0,11.3734,11.3734,11.3337,11.3535,157764.0
2022-03-02 14:30:00,11.44,11.45,11.42,11.45,60048.0,11.3635,11.3734,11.3436,11.3734,60048.0
2022-03-02 14:35:00,11.45,11.47,11.44,11.46,40970.0,11.3734,11.3933,11.3635,11.3833,40970.0
2022-03-02 14:40:00,11.46,11.47,11.46,11.47,51549.0,11.3833,11.3933,11.3833,11.3933,51549.0
2022-03-02 14:45:00,11.46,11.47,11.42,11.42,234911.0,11.3833,11.3933,11.3436,11.3436,234911.0
2022-03-02 14:50:00,11.43,11.46,11.42,11.44,138518.0,11.3535,11.3833,11.3436,11.3635,138518.0
2022-03-02 14:55:00,11.44,11.44,11.42,11.43,45950.0,11.3635,11.3635,11.3436,11.3535,45950.0
2022-03-02 15:00:00,11.43,11.43,11.42,11.42,59200.0,11.3535,11.3535,11.3436,11.3436,59200.0
2022-03-02 15:05:00,11.43,11.44,11.41,11.44,64551.0,11.3535,11.3635,11.3337,11.3635,64551.0
2022-03-02 15:10:00,11.44,11.46,11.43,11.44,92646.0,11.3635,11.3833,11.3535,11.3635,92646.0
2022-03-02 15:15:00,11.43,11.44,11.42,11.43,96734.0,11.3535,11.3635,11.3436,11.3535,96734.0
2022-03-02 15:20:00,11.43,11.43,11.41,11.41,83467.0,11.3535,11.3535,11.3337,11.3337,83467.0
2022-03-02 15:25:00,11.42,11.43,11.4,11.43,351828.0,11.3436,11.3535,11.3237,11.3535,351828.0
2022-03-02 15:30:00,11.43,11.46,11.42,11.45,211030.0,11.3535,11.3833,11.3436,11.3734,211030.0
2022-03-02 15:35:00,11.45,11.45,11.42,11.43,329054.0,11.3734,11.3734,11.3436,11.3535,329054.0
2022-03-02 15:40:00,11.44,11.44,11.42,11.44,259635.0,11.3635,11.3635,11.3436,11.3635,259635.0
2022-03-02 15:45:00,11.44,11.48,11.43,11.48,380607.0,11.3635,11.4032,11.3535,11.4032,380607.0
2022-03-02 15:50:00,11.48,11.48,11.45,11.46,394047.0,11.4032,11.4032,11.3734,11.3833,394047.0
2022-03-02 15:55:00,11.45,11.46,11.44,11.46,903600.0,11.3734,11.3833,11.3635,11.3833,903600.0
2022-03-03 09:30:00,11.52,11.67,11.52,11.58,193919.0,11.4429,11.5919,11.4429,11.5025,193919.0
2022-03-03 09:35:00,11.58,11.61,11.57,11.58,147604.0,11.5025,11.5323,11.4926,11.5025,147604.0
2022-03-03 09:40:00,11.59,11.63,11.54,11.63,271097.0,11.5125,11.5522,11.4628,11.5522,271097.0
2022-03-03 09:45:00,11.62,11.65,11.56,11.57,196854.0,11.5423,11.5721,11.4827,11.4926,196854.0
2022-03-03 09:50:00,11.58,11.6,11.52,11.53,309056.0,11.5025,11.5224,11.4429,11.4529,309056.0
2022-03-03 09:55:00,11.52,11.56,11.49,11.5,137238.0,11.4429,11.4827,11.4131,11.4231,137238.0
2022-03-03 10:00:00,11.5,11.55,11.5,11.52,78182.0,11.4231,11.4727,11.4231,11.4429,78182.0
2022-03-03 10:05:00,11.52,11.53,11.51,11.53,112434.0,11.4429,11.4529,11.433,11.4529,112434.0
2022-03-03 10:10:00,11.53,11.53,11.48,11.5,264673.0,11.4529,11.4529,11.4032,11.4231,264673.0
2022-03-03 10:15:00,11.5,11.56,11.49,11.54,247057.0,11.4231,11.4827,11.4131,11.4628,247057.0
2022-03-03 10:20:00,11.54,11.55,11.51,11.53,156354.0,11.4628,11.4727,11.433,11.4529,156354.0
2022-03-03 10:25:00,11.53,11.55,11.53,11.55,120626.0,11.4529,11.4727,11.4529,11.4727,120626.0
2022-03-03 10:30:00,11.54,11.55,11.51,11.51,94763.0,11.4628,11.4727,11.433,11.433,94763.0
2022-03-03 10:35:00,11.52,11.55,11.5,11.52,103040.0,11.4429,11.4727,11.4231,11.4429,103040.0
2022-03-03 10:40:00,11.52,11.52,11.47,11.48,173618.0,11.4429,11.4429,11.3933,11.4032,173618.0
2022-03-03 10:45:00,11.49,11.51,11.47,11.51,57938.0,11.4131,11.433,11.3933,11.433,57938.0
2022-03-03 10:50:00,11.51,11.52,11.45,11.46,185324.0,11.433,11.4429,11.3734,11.3833,185324.0
2022-03-03 10:55:00,11.46,11.46,11.43,11.43,59381.0,11.3833,11.3833,11.3535,11.3535,59381.0
2022-03-03 11:00:00,11.44,11.44,11.41,11.42,105180.0,11.3635,11.3635,11.3337,11.3436,105180.0
2022-03-03 11:05:00,11.43,11.44,11.41,11.43,73756.0,11.3535,11.3635,11.3337,11.3535,73756.0
2022-03-03 11:10:00,11.43,11.43,11.39,11.4,80511.0,11.3535,11.3535,11.3138,11.3237,80511.0
2022-03-03 11:15:00,11.4,11.42,11.38,11.41,376061.0,11.3237,11.3436,11.3039,11.3337,376061.0
2022-03-03 11:20:00,11.41,11.41,11.38,11.38,120557.0,11.3337,11.3337,11.3039,11.3039,120557.0
2022-03-03 11:25:00,11.38,11.42,11.38,11.42,83487.0,11.3039,11.3436,11.3039,11.3436,83487.0
2022-03-03 11:30:00,11.41,11.42,11.4,11.42,132130.0,11.3337,11.3436,11.3237,11.3436,132130.0
2022-03-03 11:35:00,11.42,11.45,11.41,11.45,76550.0,11.3436,11.3734,11.3337,11.3734,76550.0
2022-03-03 11:40:00,11.45,11.49,11.44,11.47,262726.0,11.3734,11.4131,11.3635,11.3933,262726.0
2022-03-03 11:45:00,11.46,11.5,11.44,11.49,266262.0,11.3833,11.4231,11.3635,11.4131,266262.0
2022-03-03 11:50:00,11.49,11.49,11.47,11.49,93601.0,11.4131,11.4131,11.3933,11.4131,93601.0
2022-03-03 11:55:00,11.5,11.51,11.44,11.44,175799.0,11.4231,11.433,11.3635,11.3635,175799.0
2022-03-03 12:00:00,11.44,11.46,11.44,11.46,63366.0,11.3635,11.3833,11.3635,11.3833,63366.0
2022-03-03 12:05:00,11.45,11.48,11.45,11.48,59072.0,11.3734,11.4032,11.3734,11.4032,59072.0
2022-03-03 12:10:00,11.48,11.5,11.47,11.48,87726.0,11.4032,11.4231,11.3933,11.4032,87726.0
2022-03-03 12:15:00,11.48,11.51,11.47,11.51,74687.0,11.4032,11.433,11.3933,11.433,74687.0
2022-03-03 12:20:00,11.51,11.52,11.49,11.49,62390.0,11.433,11.4429,11.4131,11.4131,62390.0
2022-03-03 12:25:00,11.49,11.49,11.47,11.48,49606.0,11.4131,11.4131,11.3933,11.4032,49606.0
2022-03-03 12:30:00,11.49,11.54,11.48,11.51,356746.0,11.4131,11.4628,11.4032,11.433,356746.0
2022-03-03 12:35:00,11.51,11.55,11.49,11.5,213730.0,11.433,11.4727,11.4131,11.4231,213730.0
2022-03-03 12:40:00,11.5,11.51,11.49,11.51,46625.0,11.4231,11.433,11.4131,11.433,46625.0
2022-03-03 12:45:00,11.5,11.53,11.5,11.52,66795.0,11.4231,11.4529,11.4231,11.4429,66795.0
2022-03-03 12:50:00,11.52,11.52,11.5,11.5,248879.0,11.4429,11.4429,11.4231,11.4231,248879.0
2022-03-03 12:55:00,11.51,11.51,11.49,11.51,74927.0,11.433,11.433,11.4131,11.433,74927.0
2022-03-03 13:00:00,11.51,11.51,11.49,11.5,53752.0,11.433,11.433,11.4131,11.4231,53752.0
2022-03-03 13:05:00,11.49,11.5,11.47,11.48,148978.0,11.4131,11.4231,11.3933,11.4032,148978.0
2022-03-03 13:10:00,11.47,11.48,11.46,11.46,63355.0,11.3933,11.4032,11.3833,11.3833,63355.0
2022-03-03 13:15:00,11.46,11.48,11.46,11.47,240423.0,11.3833,11.4032,11.3833,11.3933,240423.0
2022-03-03 13:20:00,11.48,11.48,11.47,11.48,14917.0,11.4032,11.4032,11.3933,11.4032,14917.0
2022-03-03 13:25:00,11.48,11.48,11.47,11.47,22665.0,11.4032,11.4032,11.3933,11.3933,22665.0
2022-03-03 13:30:00,11.47,11.48,11.44,11.45,84827.0,11.3933,11.4032,11.3635,11.3734,84827.0
2022-03-03 13:35:00,11.45,11.46,11.44,11.45,51737.0,11.3734,11.3833,11.3635,11.3734,51737.0
2022-03-03 13:40:00,11.45,11.45,11.43,11.43,63582.0,11.3734,11.3734,11.3535,11.3535,63582.0
2022-03-03 13:45:00,11.43,11.44,11.39,11.42,397844.0,11.3535,11.3635,11.3138,11.3436,397844.0
2022-03-03 13:50:00,11.42,11.42,11.41,11.41,43506.0,11.3436,11.3436,11.3337,11.3337,43506.0
2022-03-03 13:55:00,11.42,11.42,11.39,11.39,153671.0,11.3436,11.3436,11.3138,11.3138,153671.0
2022-03-03 14:00:00,11.4,11.4,11.39,11.4,37103.0,11.3237,11.3237,11.3138,11.3237,37103.0
2022-03-03 14:05:00,11.39,11.4,11.37,11.38,162125.0,11.3138,11.3237,11.2939,11.3039,162125.0
2022-03-03 14:10:00,11.38,11.42,11.38,11.42,57292.0,11.3039,11.3436,11.3039,11.3436,57292.0
2022-03-03 14:15:00,11.42,11.43,11.41,11.42,88253.0,11.3436,11.3535,11.3337,11.3436,88253.0
2022-03-03 14:20:00,11.42,11.42,11.39,11.41,55284.0,11.3436,11.3436,11.3138,11.3337,55284.0
2022-03-03 14:25:00,11.41,11.41,11.39,11.4,119572.0,11.3337,11.3337,11.3138,11.3237,119572.0
2022-03-03 14:30:00,11.4,11.4,11.39,11.4,4238.0,11.3237,11.3237,11.3138,11.3237,4238.0
2022-03-03 14:35:00,11.4,11.4,11.39,11.4,24724.0,11.3237,11.3237,11.3138,11.3237,24724.0
2022-03-03 14:40:00,11.39,11.4,11.39,11.4,66835.0,11.3138,11.3237,11.3138,11.3237,66835.0
2022-03-03 14:45:00,11.4,11.4,11.37,11.38,96855.0,11.3237,11.3237,11.2939,11.3039,96855.0
2022-03-03 14:50:00,11.38,11.39,11.36,11.38,107937.0,11.3039,11.3138,11.284,11.3039,107937.0
2022-03-03 14:55:00,11.38,11.39,11.37,11.38,90649.0,11.3039,11.3138,11.2939,11.3039,90649.0
2022-03-03 15:00:00,11.38,11.39,11.36,11.37,97980.0,11.3039,11.3138,11.284,11.2939,97980.0
2022-03-03 15:05:00,11.37,11.38,11.34,11.35,115276.0,11.2939,11.3039,11.2641,11.2741,115276.0
2022-03-03 15:10:00,11.36,11.37,11.35,11.37,78950.0,11.284,11.2939,11.2741,11.2939,78950.0
2022-03-03 15:15:00,11.37,11.4,11.36,11.4,57657.0,11.2939,11.3237,11.284,11.3237,57657.0
2022-03-03 15:20:00,11.4,11.4,11.37,11.39,117838.0,11.3237,11.3237,11.2939,11.3138,117838.0
2022-03-03 15:25:00,11.39,11.42,11.38,11.42,152415.0,11.3138,11.3436,11.3039,11.3436,152415.0
2022-03-03 15:30:00,11.42,11.42,11.38,11.4,137050.0,11.3436,11.3436,11.3039,11.3237,137050.0
2022-03-03 15:35:00,11.4,11.42,11.39,11.42,342428.0,11.3237,11.3436,11.3138,11.3436,342428.0
2022-03-03 15:40:00,11.42,11.42,11.4,11.41,205731.0,11.3436,11.3436,11.3237,11.3337,205731.0
2022-03-03 15:45:00,11.4,11.41,11.4,11.41,283767.0,11.3237,11.3337,11.3237,11.3337,283767.0
2022-03-03 15:50:00,11.41,11.43,11.4,11.42,507027.0,11.3337,11.3535,11.3237,11.3436,507027.0
2022-03-03 15:55:00,11.42,11.44,11.4,11.44,923044.0,11.3436,11.3635,11.3237,11.3635,923044.0
2022-03-04 09:30:00,11.36,11.38,11.29,11.31,175983.0,11.284,11.3039,11.2145,11.2343,175983.0
2022-03-04 09:35:00,11.31,11.33,11.28,11.28,79461.0,11.2343,11.2542,11.2045,11.2045,79461.0
2022-03-04 09:40:00,11.28,11.31,11.27,11.3,115493.0,11.2045,11.2343,11.1946,11.2244,115493.0
2022-03-04 09:45:00,11.3,11.31,11.25,11.28,216238.0,11.2244,11.2343,11.1747,11.2045,216238.0
2022-03-04 09:50:00,11.28,11.35,11.28,11.33,68443.0,11.2045,11.2741,11.2045,11.2542,68443.0
2022-03-04 09:55:00,11.32,11.35,11.32,11.34,104483.0,11.2443,11.2741,11.2443,11.2641,104483.0
2022-03-04 10:00:00,11.34,11.36,11.31,11.34,120964.0,11.2641,11.284,11.2343,11.2641,120964.0
2022-03-04 10:05:00,11.33,11.33,11.26,11.27,287069.0,11.2542,11.2542,11.1847,11.1946,287069.0
2022-03-04 10:10:00,11.26,11.27,11.24,11.25,78239.0,11.1847,11.1946,11.1648,11.1747,78239.0
2022-03-04 10:15:00,11.25,11.25,11.19,11.19,202899.0,11.1747,11.1747,11.1151,11.1151,202899.0
2022-03-04 10:20:00,11.2,11.2,11.14,11.14,136959.0,11.1251,11.1251,11.0655,11.0655,136959.0
2022-03-04 10:25:00,11.14,11.16,11.11,11.13,180909.0,11.0655,11.0853,11.0357,11.0555,180909.0
2022-03-04 10:30:00,11.14,11.17,11.13,11.17,129557.0,11.0655,11.0953,11.0555,11.0953,129557.0
2022-03-04 10:35:00,11.16,11.2,11.16,11.2,264353.0,11.0853,11.1251,11.0853,11.1251,264353.0
2022-03-04 10:40:00,11.19,11.2,11.14,11.16,188569.0,11.1151,11.1251,11.0655,11.0853,188569.0
2022-03-04 10:45:00,11.16,11.19,11.15,11.19,72549.0,11.0853,11.1151,11.0754,11.1151,72549.0
2022-03-04 10:50:00,11.19,11.2,11.16,11.17,254119.0,11.1151,11.1251,11.0853,11.0953,254119.0
2022-03-04 10:55:00,11.18,11.18,11.15,11.15,62481.0,11.1052,11.1052,11.0754,11.0754,62481.0
2022-03-04 11:00:00,11.16,11.17,11.14,11.17,91206.0,11.0853,11.0953,11.0655,11.0953,91206.0
2022-03-04 11:05:00,11.17,11.18,11.16,11.18,68804.0,11.0953,11.1052,11.0853,11.1052,68804.0
2022-03-04 11:10:00,11.18,11.18,11.16,11.17,38401.0,11.1052,11.1052,11.0853,11.0953,38401.0
2022-03-04 11:15:00,11.17,11.21,11.16,11.21,163772.0,11.0953,11.135,11.0853,11.135,163772.0
2022-03-04 11:20:00,11.2,11.22,11.2,11.22,57170.0,11.1251,11.1449,11.1251,11.1449,57170.0
2022-03-04 11:25:00,11.21,11.24,11.2,11.23,145709.0,11.135,11.1648,11.1251,11.1549,145709.0
2022-03-04 11:30:00,11.22,11.23,11.22,11.23,142515.0,11.1449,11.1549,11.1449,11.1549,142515.0
2022-03-04 11:35:00,11.23,11.24,11.2,11.24,160977.0,11.1549,11.1648,11.1251,11.1648,160977.0
2022-03-04 11:40:00,11.24,11.25,11.22,11.23,67936.0,11.1648,11.1747,11.1449,11.1549,67936.0
2022-03-04 11:45:00,11.23,11.24,11.22,11.24,48635.0,11.1549,11.1648,11.1449,11.1648,48635.0
2022-03-04 11:50:00,11.24,11.24,11.22,11.23,96294.0,11.1648,11.1648,11.1449,11.1549,96294.0
2022-03-04 11:55:00,11.23,11.23,11.22,11.23,43849.0,11.1549,11.1549,11.1449,11.1549,43849.0
2022-03-04 12:00:00,11.23,11.23,11.22,11.23,27271.0,11.1549,11.1549,11.1449,11.1549,27271.0
2022-03-04 12:05:00,11.23,11.24,11.21,11.24,116022.0,11.1549,11.1648,11.135,11.1648,116022.0
2022-03-04 12:10:00,11.24,11.26,11.23,11.26,78964.0,11.1648,11.1847,11.1549,11.1847,78964.0
2022-03-04 12:15:00,11.26,11.28,11.25,11.27,111432.0,11.1847,11.2045,11.1747,11.1946,111432.0
2022-03-04 12:20:00,11.27,11.27,11.24,11.26,128878.0,11.1946,11.1946,11.1648,11.1847,128878.0
2022-03-04 12:25:00,11.26,11.28,11.25,11.27,115844.0,11.1847,11.2045,11.1747,11.1946,115844.0
2022-03-04 12:30:00,11.27,11.27,11.26,11.27,55050.0,11.1946,11.1946,11.1847,11.1946,55050.0
2022-03-04 12:35:00,11.27,11.29,11.26,11.27,166236.0,11.1946,11.2145,11.1847,11.1946,166236.0
2022-03-04 12:40:00,11.27,11.27,11.25,11.25,20823.0,11.1946,11.1946,11.1747,11.1747,20823.0
2022-03-04 12:45:00,11.26,11.28,11.25,11.28,62880.0,11.1847,11.2045,11.1747,11.2045,62880.0
2022-03-04 12:50:00,11.28,11.32,11.27,11.3,106442.0,11.2045,11.2443,11.1946,11.2244,106442.0
2022-03-04 12:55:00,11.31,11.32,11.29,11.29,104578.0,11.2343,11.2443,11.2145,11.2145,104578.0
2022-03-04 13:00:00,11.29,11.33,11.29,11.32,140745.0,11.2145,11.2542,11.2145,11.2443,140745.0
2022-03-04 13:05:00,11.32,11.33,11.31,11.32,75503.0,11.2443,11.2542,11.2343,11.2443,75503.0
2022-03-04 13:10:00,11.32,11.32,11.27,11.28,307781.0,11.2443,11.2443,11.1946,11.2045,307781.0
2022-03-04 13:15:00,11.28,11.28,11.25,11.27,89173.0,11.2045,11.2045,11.1747,11.1946,89173.0
2022-03-04 13:20:00,11.27,11.27,11.24,11.26,1163836.0,11.1946,11.1946,11.1648,11.1847,1163836.0
2022-03-04 13:25:00,11.25,11.27,11.24,11.24,179281.0,11.1747,11.1946,11.1648,11.1648,179281.0
2022-03-04 13:30:00,11.25,11.25,11.23,11.24,76122.0,11.1747,11.1747,11.1549,11.1648,76122.0
2022-03-04 13:35:00,11.24,11.26,11.22,11.26,256960.0,11.1648,11.1847,11.1449,11.1847,256960.0
2022-03-04 13:40:00,11.25,11.26,11.21,11.23,131243.0,11.1747,11.1847,11.135,11.1549,131243.0
2022-03-04 13:45:00,11.23,11.24,11.22,11.24,56115.0,11.1549,11.1648,11.1449,11.1648,56115.0
2022-03-04 13:50:00,11.23,11.26,11.23,11.24,157145.0,11.1549,11.1847,11.1549,11.1648,157145.0
2022-03-04 13:55:00,11.24,11.24,11.2,11.2,106596.0,11.1648,11.1648,11.1251,11.1251,106596.0
2022-03-04 14:00:00,11.2,11.23,11.2,11.23,67412.0,11.1251,11.1549,11.1251,11.1549,67412.0
2022-03-04 14:05:00,11.23,11.23,11.21,11.23,59817.0,11.1549,11.1549,11.135,11.1549,59817.0
2022-03-04 14:10:00,11.23,11.23,11.17,11.17,247412.0,11.1549,11.1549,11.0953,11.0953,247412.0
2022-03-04 14:15:00,11.18,11.21,11.16,11.2,93397.0,11.1052,11.135,11.0853,11.1251,93397.0
2022-03-04 14:20:00,11.21,11.26,11.2,11.25,165307.0,11.135,11.1847,11.1251,11.1747,165307.0
2022-03-04 14:25:00,11.25,11.26,11.23,11.24,64993.0,11.1747,11.1847,11.1549,11.1648,64993.0
2022-03-04 14:30:00,11.24,11.24,11.22,11.24,127693.0,11.1648,11.1648,11.1449,11.1648,127693.0
2022-03-04 14:35:00,11.24,11.24,11.22,11.23,80322.0,11.1648,11.1648,11.1449,11.1549,80322.0
2022-03-04 14:40:00,11.23,11.23,11.21,11.21,31221.0,11.1549,11.1549,11.135,11.135,31221.0
2022-03-04 14:45:00,11.21,11.21,11.19,11.2,115850.0,11.135,11.135,11.1151,11.1251,115850.0
2022-03-04 14:50:00,11.2,11.23,11.2,11.23,81712.0,11.1251,11.1549,11.1251,11.1549,81712.0
2022-03-04 14:55:00,11.23,11.24,11.2,11.2,123360.0,11.1549,11.1648,11.1251,11.1251,123360.0
2022-03-04 15:00:00,11.2,11.24,11.2,11.24,117490.0,11.1251,11.1648,11.1251,11.1648,117490.0
2022-03-04 15:05:00,11.24,11.24,11.21,11.21,103322.0,11.1648,11.1648,11.135,11.135,103322.0
2022-03-04 15:10:00,11.21,11.22,11.17,11.17,131143.0,11.135,11.1449,11.0953,11.0953,131143.0
2022-03-04 15:15:00,11.18,11.19,11.17,11.17,90654.0,11.1052,11.1151,11.0953,11.0953,90654.0
2022-03-04 15:20:00,11.17,11.18,11.15,11.18,164899.0,11.0953,11.1052,11.0754,11.1052,164899.0
2022-03-04 15:25:00,11.17,11.22,11.17,11.21,182718.0,11.0953,11.1449,11.0953,11.135,182718.0
2022-03-04 15:30:00,11.21,11.21,11.18,11.2,132264.0,11.135,11.135,11.1052,11.1251,132264.0
2022-03-04 15:35:00,11.2,11.21,11.17,11.18,183722.0,11.1251,11.135,11.0953,11.1052,183722.0
2022-03-04 15:40:00,11.18,11.19,11.16,11.18,375792.0,11.1052,11.1151,11.0853,11.1052,375792.0
2022-03-04 15:45:00,11.17,11.18,11.16,11.17,368882.0,11.0953,11.1052,11.0853,11.0953,368882.0
2022-03-04 15:50:00,11.16,11.19,11.15,11.19,763472.0,11.0853,11.1151,11.0754,11.1151,763472.0
2022-03-04 15:55:00,11.19,11.22,11.18,11.2,1138590.0,11.1151,11.1449,11.1052,11.1251,1138590.0
2022-03-07 09:30:00,11.06,11.19,11.01,11.03,405198.0,10.986,11.1151,10.9363,10.9562,405198.0
2022-03-07 09:35:00,11.03,11.03,10.86,10.88,595716.0,10.9562,10.9562,10.7873,10.8072,595716.0
2022-03-07 09:40:00,10.88,10.9,10.83,10.83,347313.0,10.8072,10.8271,10.7575,10.7575,347313.0
2022-03-07 09:45:00,10.83,10.85,10.76,10.78,1305572.0,10.7575,10.7774,10.688,10.7079,1305572.0
2022-03-07 09:50:00,10.78,10.8,10.74,10.77,334540.0,10.7079,10.7277,10.6681,10.6979,334540.0
2022-03-07 09:55:00,10.77,10.81,10.75,10.77,343953.0,10.6979,10.7377,10.6781,10.6979,343953.0
2022-03-07 10:00:00,10.77,10.83,10.76,10.8,254618.0,10.6979,10.7575,10.688,10.7277,254618.0
2022-03-07 10:05:00,10.8,10.86,10.8,10.82,223259.0,10.7277,10.7873,10.7277,10.7476,223259.0
2022-03-07 10:10:00,10.81,10.81,10.74,10.75,379805.0,10.7377,10.7377,10.6681,10.6781,379805.0
2022-03-07 10:15:00,10.75,10.79,10.75,10.77,216764.0,10.6781,10.7178,10.6781,10.6979,216764.0
2022-03-07 10:20:00,10.76,10.79,10.71,10.72,261023.0,10.688,10.7178,10.6383,10.6483,261023.0
2022-03-07 10:25:00,10.72,10.73,10.63,10.64,622670.0,10.6483,10.6582,10.5589,10.5688,622670.0
2022-03-07 10:30:00,10.63,10.66,10.61,10.64,572708.0,10.5589,10.5887,10.539,10.5688,572708.0
2022-03-07 10:35:00,10.65,10.66,10.61,10.66,347150.0,10.5787,10.5887,10.539,10.5887,347150.0
2022-03-07 10:40:00,10.66,10.66,10.61,10.63,405665.0,10.5887,10.5887,10.539,10.5589,405665.0
2022-03-07 10:45:00,10.63,10.65,10.61,10.63,218165.0,10.5589,10.5787,10.539,10.5589,218165.0
2022-03-07 10:50:00,10.63,10.63,10.57,10.59,271738.0,10.5589,10.5589,10.4993,10.5192,271738.0
2022-03-07 10:55:00,10.59,10.6,10.56,10.59,285767.0,10.5192,10.5291,10.4894,10.5192,285767.0
2022-03-07 11:00:00,10.59,10.59,10.54,10.54,128483.0,10.5192,10.5192,10.4695,10.4695,128483.0
2022-03-07 11:05:00,10.54,10.55,10.48,10.53,1202570.0,10.4695,10.4794,10.4099,10.4596,1202570.0
2022-03-07 11:10:00,10.54,10.62,10.52,10.61,881100.0,10.4695,10.5489,10.4496,10.539,881100.0
2022-03-07 11:15:00,10.61,10.62,10.57,10.6,452347.0,10.539,10.5489,10.4993,10.5291,452347.0
2022-03-07 11:20:00,10.6,10.67,10.6,10.63,333440.0,10.5291,10.5986,10.5291,10.5589,333440.0
2022-03-07 11:25:00,10.63,10.65,10.58,10.62,519970.0,10.5589,10.5787,10.5092,10.5489,519970.0
2022-03-07 11:30:00,10.62,10.64,10.59,10.6,299792.0,10.5489,10.5688,10.5192,10.5291,299792.0
2022-03-07 11:35:00,10.6,10.61,10.57,10.59,681839.0,10.5291,10.539,10.4993,10.5192,681839.0
2022-03-07 11:40:00,10.58,10.6,10.54,10.54,370956.0,10.5092,10.5291,10.4695,10.4695,370956.0
2022-03-07 11:45:00,10.54,10.57,10.53,10.54,232147.0,10.4695,10.4993,10.4596,10.4695,232147.0
2022-03-07 11:50:00,10.54,10.54,10.49,10.5,265557.0,10.4695,10.4695,10.4198,10.4298,265557.0
2022-03-07 11:55:00,10.49,10.49,10.42,10.44,518060.0,10.4198,10.4198,10.3503,10.3702,518060.0
2022-03-07 12:00:00,10.46,10.47,10.43,10.46,508427.0,10.39,10.4,10.3602,10.39,508427.0
2022-03-07 12:05:00,10.46,10.5,10.45,10.49,471617.0,10.39,10.4298,10.3801,10.4198,471617.0
2022-03-07 12:10:00,10.49,10.51,10.48,10.49,283065.0,10.4198,10.4397,10.4099,10.4198,283065.0
2022-03-07 12:15:00,10.49,10.52,10.48,10.51,220030.0,10.4198,10.4496,10.4099,10.4397,220030.0
2022-03-07 12:20:00,10.51,10.54,10.51,10.54,270564.0,10.4397,10.4695,10.4397,10.4695,270564.0
2022-03-07 12:25:00,10.54,10.55,10.51,10.52,173318.0,10.4695,10.4794,10.4397,10.4496,173318.0
2022-03-07 12:30:00,10.52,10.54,10.51,10.54,217644.0,10.4496,10.4695,10.4397,10.4695,217644.0
2022-03-07 12:35:00,10.54,10.57,10.54,10.55,215769.0,10.4695,10.4993,10.4695,10.4794,215769.0
2022-03-07 12:40:00,10.55,10.58,10.55,10.58,70201.0,10.4794,10.5092,10.4794,10.5092,70201.0
2022-03-07 12:45:00,10.58,10.61,10.48,10.61,747267.0,10.5092,10.539,10.4099,10.539,747267.0
2022-03-07 12:50:00,10.61,10.67,10.6,10.65,266419.0,10.539,10.5986,10.5291,10.5787,266419.0
2022-03-07 12:55:00,10.66,10.71,10.65,10.7,209722.0,10.5887,10.6383,10.5787,10.6284,209722.0
2022-03-07 13:00:00,10.7,10.71,10.66,10.66,91039.0,10.6284,10.6383,10.5887,10.5887,91039.0
2022-03-07 13:05:00,10.67,10.67,10.65,10.65,73753.0,10.5986,10.5986,10.5787,10.5787,73753.0
2022-03-07 13:10:00,10.66,10.67,10.63,10.67,136995.0,10.5887,10.5986,10.5589,10.5986,136995.0
2022-03-07 13:15:00,10.67,10.67,10.63,10.63,115120.0,10.5986,10.5986,10.5589,10.5589,115120.0
2022-03-07 13:20:00,10.63,10.67,10.63,10.66,154920.0,10.5589,10.5986,10.5589,10.5887,154920.0
2022-03-07 13:25:00,10.66,10.67,10.65,10.66,86644.0,10.5887,10.5986,10.5787,10.5887,86644.0
2022-03-07 13:30:00,10.66,10.69,10.65,10.66,122224.0,10.5887,10.6185,10.5787,10.5887,122224.0
2022-03-07 13:35:00,10.66,10.67,10.65,10.66,99154.0,10.5887,10.5986,10.5787,10.5887,99154.0
2022-03-07 13:40:00,10.67,10.68,10.63,10.63,200698.0,10.5986,10.6085,10.5589,10.5589,200698.0
2022-03-07 13:45:00,10.63,10.64,10.6,10.61,47894.0,10.5589,10.5688,10.5291,10.539,47894.0
2022-03-07 13:50:00,10.61,10.62,10.59,10.6,133379.0,10.539,10.5489,10.5192,10.5291,133379.0
2022-03-07 13:55:00,10.6,10.6,10.56,10.56,73704.0,10.5291,10.5291,10.4894,10.4894,73704.0
2022-03-07 14:00:00,10.57,10.58,10.54,10.58,523273.0,10.4993,10.5092,10.4695,10.5092,523273.0
2022-03-07 14:05:00,10.58,10.58,10.54,10.57,317362.0,10.5092,10.5092,10.4695,10.4993,317362.0
2022-03-07 14:10:00,10.56,10.62,10.56,10.62,123266.0,10.4894,10.5489,10.4894,10.5489,123266.0
2022-03-07 14:15:00,10.62,10.62,10.57,10.58,85011.0,10.5489,10.5489,10.4993,10.5092,85011.0
2022-03-07 14:20:00,10.58,10.58,10.54,10.57,111088.0,10.5092,10.5092,10.4695,10.4993,111088.0
2022-03-07 14:25:00,10.57,10.58,10.56,10.56,99273.0,10.4993,10.5092,10.4894,10.4894,99273.0
2022-03-07 14:30:00,10.57,10.57,10.54,10.55,138311.0,10.4993,10.4993,10.4695,10.4794,138311.0
2022-03-07 14:35:00,10.55,10.58,10.55,10.55,107583.0,10.4794,10.5092,10.4794,10.4794,107583.0
2022-03-07 14:40:00,10.55,10.56,10.52,10.54,108381.0,10.4794,10.4894,10.4496,10.4695,108381.0
2022-03-07 14:45:00,10.53,10.55,10.52,10.54,119971.0,10.4596,10.4794,10.4496,10.4695,119971.0
2022-03-07 14:50:00,10.54,10.54,10.49,10.49,162862.0,10.4695,10.4695,10.4198,10.4198,162862.0
2022-03-07 14:55:00,10.5,10.54,10.49,10.52,516668.0,10.4298,10.4695,10.4198,10.4496,516668.0
2022-03-07 15:00:00,10.53,10.53,10.51,10.53,128668.0,10.4596,10.4596,10.4397,10.4596,128668.0
2022-03-07 15:05:00,10.53,10.53,10.5,10.51,110471.0,10.4596,10.4596,10.4298,10.4397,110471.0
2022-03-07 15:10:00,10.51,10.52,10.49,10.51,110239.0,10.4397,10.4496,10.4198,10.4397,110239.0
2022-03-07 15:15:00,10.51,10.54,10.5,10.53,254447.0,10.4397,10.4695,10.4298,10.4596,254447.0
2022-03-07 15:20:00,10.53,10.54,10.5,10.51,190598.0,10.4596,10.4695,10.4298,10.4397,190598.0
2022-03-07 15:25:00,10.51,10.54,10.5,10.51,194782.0,10.4397,10.4695,10.4298,10.4397,194782.0
2022-03-07 15:30:00,10.5,10.51,10.48,10.5,379811.0,10.4298,10.4397,10.4099,10.4298,379811.0
2022-03-07 15:35:00,10.5,10.52,10.48,10.52,229332.0,10.4298,10.4496,10.4099,10.4496,229332.0
2022-03-07 15:40:00,10.52,10.54,10.5,10.53,458682.0,10.4496,10.4695,10.4298,10.4596,458682.0
2022-03-07 15:45:00,10.53,10.53,10.5,10.51,837373.0,10.4596,10.4596,10.4298,10.4397,837373.0
2022-03-07 15:50:00,10.51,10.51,10.49,10.5,595476.0,10.4397,10.4397,10.4198,10.4298,595476.0
2022-03-07 15:55:00,10.5,10.52,10.49,10.52,1223434.0,10.4298,10.4496,10.4198,10.4496,1223434.0
2022-03-08 09:30:00,10.57,10.59,10.5,10.53,403677.0,10.4993,10.5192,10.4298,10.4596,403677.0
2022-03-08 09:35:00,10.53,10.56,10.4,10.42,848673.0,10.4596,10.4894,10.3304,10.3503,848673.0
2022-03-08 09:40:00,10.42,10.47,10.36,10.43,457671.0,10.3503,10.4,10.2907,10.3602,457671.0
2022-03-08 09:45:00,10.43,10.48,10.42,10.46,264095.0,10.3602,10.4099,10.3503,10.39,264095.0
2022-03-08 09:50:00,10.46,10.52,10.45,10.46,191327.0,10.39,10.4496,10.3801,10.39,191327.0
2022-03-08 09:55:00,10.46,10.47,10.38,10.39,477031.0,10.39,10.4,10.3106,10.3205,477031.0
2022-03-08 10:00:00,10.38,10.39,10.36,10.38,174946.0,10.3106,10.3205,10.2907,10.3106,174946.0
2022-03-08 10:05:00,10.38,10.4,10.36,10.4,264869.0,10.3106,10.3304,10.2907,10.3304,264869.0
2022-03-08 10:10:00,10.39,10.44,10.39,10.44,180565.0,10.3205,10.3702,10.3205,10.3702,180565.0
2022-03-08 10:15:00,10.44,10.53,10.44,10.53,575669.0,10.3702,10.4596,10.3702,10.4596,575669.0
2022-03-08 10:20:00,10.53,10.53,10.47,10.47,183505.0,10.4596,10.4596,10.4,10.4,183505.0
2022-03-08 10:25:00,10.47,10.48,10.42,10.43,306015.0,10.4,10.4099,10.3503,10.3602,306015.0
2022-03-08 10:30:00,10.43,10.48,10.42,10.44,185457.0,10.3602,10.4099,10.3503,10.3702,185457.0
2022-03-08 10:35:00,10.45,10.48,10.43,10.46,171092.0,10.3801,10.4099,10.3602,10.39,171092.0
2022-03-08 10:40:00,10.46,10.49,10.45,10.49,175972.0,10.39,10.4198,10.3801,10.4198,175972.0
2022-03-08 10:45:00,10.48,10.51,10.47,10.5,292907.0,10.4099,10.4397,10.4,10.4298,292907.0
2022-03-08 10:50:00,10.5,10.51,10.47,10.51,401781.0,10.4298,10.4397,10.4,10.4397,401781.0
2022-03-08 10:55:00,10.5,10.51,10.48,10.49,216293.0,10.4298,10.4397,10.4099,10.4198,216293.0
2022-03-08 11:00:00,10.49,10.49,10.47,10.49,162114.0,10.4198,10.4198,10.4,10.4198,162114.0
2022-03-08 11:05:00,10.49,10.5,10.46,10.47,196644.0,10.4198,10.4298,10.39,10.4,196644.0
2022-03-08 11:10:00,10.46,10.49,10.46,10.47,134344.0,10.39,10.4198,10.39,10.4,134344.0
2022-03-08 11:15:00,10.48,10.51,10.47,10.51,234172.0,10.4099,10.4397,10.4,10.4397,234172.0
2022-03-08 11:20:00,10.51,10.54,10.49,10.52,202716.0,10.4397,10.4695,10.4198,10.4496,202716.0
2022-03-08 11:25:00,10.53,10.54,10.49,10.51,278892.0,10.4596,10.4695,10.4198,10.4397,278892.0
2022-03-08 11:30:00,10.5,10.5,10.47,10.49,158633.0,10.4298,10.4298,10.4,10.4198,158633.0
2022-03-08 11:35:00,10.49,10.49,10.47,10.47,186411.0,10.4198,10.4198,10.4,10.4,186411.0
2022-03-08 11:40:00,10.47,10.49,10.47,10.47,93468.0,10.4,10.4198,10.4,10.4,93468.0
2022-03-08 11:45:00,10.47,10.52,10.47,10.51,186388.0,10.4,10.4496,10.4,10.4397,186388.0
2022-03-08 11:50:00,10.51,10.51,10.5,10.5,43731.0,10.4397,10.4397,10.4298,10.4298,43731.0
2022-03-08 11:55:00,10.51,10.51,10.48,10.51,235982.0,10.4397,10.4397,10.4099,10.4397,235982.0
2022-03-08 12:00:00,10.51,10.57,10.51,10.56,95410.0,10.4397,10.4993,10.4397,10.4894,95410.0
2022-03-08 12:05:00,10.57,10.59,10.56,10.58,154329.0,10.4993,10.5192,10.4894,10.5092,154329.0
2022-03-08 12:10:00,10.58,10.61,10.57,10.61,574252.0,10.5092,10.539,10.4993,10.539,574252.0
2022-03-08 12:15:00,10.61,10.64,10.6,10.63,505779.0,10.539,10.5688,10.5291,10.5589,505779.0
2022-03-08 12:20:00,10.63,10.74,10.61,10.74,739159.0,10.5589,10.6681,10.539,10.6681,739159.0
2022-03-08 12:25:00,10.74,10.75,10.71,10.72,182226.0,10.6681,10.6781,10.6383,10.6483,182226.0
2022-03-08 12:30:00,10.72,10.73,10.69,10.71,287276.0,10.6483,10.6582,10.6185,10.6383,287276.0
2022-03-08 12:35:00,10.71,10.72,10.69,10.71,501194.0,10.6383,10.6483,10.6185,10.6383,501194.0
2022-03-08 12:40:00,10.71,10.72,10.69,10.7,171836.0,10.6383,10.6483,10.6185,10.6284,171836.0
2022-03-08 12:45:00,10.7,10.72,10.68,10.71,168684.0,10.6284,10.6483,10.6085,10.6383,168684.0
2022-03-08 12:50:00,10.71,10.74,10.7,10.74,430639.0,10.6383,10.6681,10.6284,10.6681,430639.0
2022-03-08 12:55:00,10.74,10.74,10.72,10.74,300591.0,10.6681,10.6681,10.6483,10.6681,300591.0
2022-03-08 13:00:00,10.74,10.76,10.72,10.76,474405.0,10.6681,10.688,10.6483,10.688,474405.0
2022-03-08 13:05:00,10.76,10.83,10.75,10.82,541053.0,10.688,10.7575,10.6781,10.7476,541053.0
2022-03-08 13:10:00,10.82,10.88,10.81,10.85,264046.0,10.7476,10.8072,10.7377,10.7774,264046.0
2022-03-08 13:15:00,10.85,10.88,10.84,10.86,140927.0,10.7774,10.8072,10.7675,10.7873,140927.0
2022-03-08 13:20:00,10.85,10.91,10.84,10.91,1322018.0,10.7774,10.837,10.7675,10.837,1322018.0
2022-03-08 13:25:00,10.9,10.91,10.83,10.85,319632.0,10.8271,10.837,10.7575,10.7774,319632.0
2022-03-08 13:30:00,10.85,10.85,10.72,10.72,746028.0,10.7774,10.7774,10.6483,10.6483,746028.0
2022-03-08 13:35:00,10.72,10.76,10.71,10.74,977836.0,10.6483,10.688,10.6383,10.6681,977836.0
2022-03-08 13:40:00,10.73,10.8,10.72,10.79,1857841.0,10.6582,10.7277,10.6483,10.7178,1857841.0
2022-03-08 13:45:00,10.8,10.81,10.78,10.78,322844.0,10.7277,10.7377,10.7079,10.7079,322844.0
2022-03-08 13:50:00,10.78,10.86,10.77,10.84,457188.0,10.7079,10.7873,10.6979,10.7675,457188.0
2022-03-08 13:55:00,10.84,10.84,10.81,10.83,378253.0,10.7675,10.7675,10.7377,10.7575,378253.0
2022-03-08 14:00:00,10.83,10.86,10.81,10.85,216445.0,10.7575,10.7873,10.7377,10.7774,216445.0
2022-03-08 14:05:00,10.86,10.86,10.82,10.85,158751.0,10.7873,10.7873,10.7476,10.7774,158751.0
2022-03-08 14:10:00,10.85,10.87,10.83,10.84,393925.0,10.7774,10.7973,10.7575,10.7675,393925.0
2022-03-08 14:15:00,10.83,10.85,10.8,10.83,131692.0,10.7575,10.7774,10.7277,10.7575,131692.0
2022-03-08 14:20:00,10.83,10.84,10.8,10.83,97022.0,10.7575,10.7675,10.7277,10.7575,97022.0
2022-03-08 14:25:00,10.84,10.9,10.82,10.9,149621.0,10.7675,10.8271,10.7476,10.8271,149621.0
2022-03-08 14:30:00,10.89,10.93,10.89,10.89,181073.0,10.8171,10.8569,10.8171,10.8171,181073.0
2022-03-08 14:35:00,10.9,10.9,10.85,10.88,177820.0,10.8271,10.8271,10.7774,10.8072,177820.0
2022-03-08 14:40:00,10.88,10.92,10.87,10.9,153337.0,10.8072,10.8469,10.7973,10.8271,153337.0
2022-03-08 14:45:00,10.91,10.93,10.9,10.91,184891.0,10.837,10.8569,10.8271,10.837,184891.0
2022-03-08 14:50:00,10.9,10.91,10.86,10.87,182527.0,10.8271,10.837,10.7873,10.7973,182527.0
2022-03-08 14:55:00,10.87,10.87,10.82,10.85,267899.0,10.7973,10.7973,10.7476,10.7774,267899.0
2022-03-08 15:00:00,10.85,10.88,10.84,10.87,261239.0,10.7774,10.8072,10.7675,10.7973,261239.0
2022-03-08 15:05:00,10.87,10.89,10.85,10.87,348812.0,10.7973,10.8171,10.7774,10.7973,348812.0
2022-03-08 15:10:00,10.87,10.88,10.83,10.86,233424.0,10.7973,10.8072,10.7575,10.7873,233424.0
2022-03-08 15:15:00,10.86,10.87,10.83,10.85,850111.0,10.7873,10.7973,10.7575,10.7774,850111.0
2022-03-08 15:20:00,10.85,10.85,10.81,10.85,311309.0,10.7774,10.7774,10.7377,10.7774,311309.0
2022-03-08 15:25:00,10.85,10.86,10.82,10.83,481928.0,10.7774,10.7873,10.7476,10.7575,481928.0
2022-03-08 15:30:00,10.83,10.83,10.78,10.79,368100.0,10.7575,10.7575,10.7079,10.7178,368100.0
2022-03-08 15:35:00,10.79,10.83,10.77,10.82,704646.0,10.7178,10.7575,10.6979,10.7476,704646.0
2022-03-08 15:40:00,10.83,10.85,10.81,10.82,641081.0,10.7575,10.7774,10.7377,10.7476,641081.0
2022-03-08 15:45:00,10.82,10.83,10.8,10.82,575736.0,10.7476,10.7575,10.7277,10.7476,575736.0
2022-03-08 15:50:00,10.81,10.86,10.8,10.83,805983.0,10.7377,10.7873,10.7277,10.7575,805983.0
2022-03-08 15:55:00,10.83,10.84,10.8,10.84,1682443.0,10.7575,10.7675,10.7277,10.7675,1682443.0
2022-03-09 09:30:00,11.04,11.2,11.04,11.18,396619.0,10.9661,11.1251,10.9661,11.1052,396619.0
2022-03-09 09:35:00,11.18,11.24,11.15,11.19,429592.0,11.1052,11.1648,11.0754,11.1151,429592.0
2022-03-09 09:40:00,11.19,11.22,11.17,11.18,304388.0,11.1151,11.1449,11.0953,11.1052,304388.0
2022-03-09 09:45:00,11.18,11.2,11.14,11.18,197961.0,11.1052,11.1251,11.0655,11.1052,197961.0
2022-03-09 09:50:00,11.17,11.18,11.06,11.06,240512.0,11.0953,11.1052,10.986,10.986,240512.0
2022-03-09 09:55:00,11.06,11.08,11.04,11.04,276517.0,10.986,11.0059,10.9661,10.9661,276517.0
2022-03-09 10:00:00,11.05,11.07,11.01,11.03,751825.0,10.9761,10.9959,10.9363,10.9562,751825.0
2022-03-09 10:05:00,11.03,11.06,11.01,11.05,527317.0,10.9562,10.986,10.9363,10.9761,527317.0
2022-03-09 10:10:00,11.05,11.07,11.04,11.05,282163.0,10.9761,10.9959,10.9661,10.9761,282163.0
2022-03-09 10:15:00,11.05,11.06,10.99,10.99,165070.0,10.9761,10.986,10.9165,10.9165,165070.0
2022-03-09 10:20:00,11.0,11.02,10.98,11.01,203943.0,10.9264,10.9463,10.9065,10.9363,203943.0
2022-03-09 10:25:00,11.01,11.02,10.98,11.02,114749.0,10.9363,10.9463,10.9065,10.9463,114749.0
2022-03-09 10:30:00,11.02,11.02,10.98,11.02,116491.0,10.9463,10.9463,10.9065,10.9463,116491.0
2022-03-09 10:35:00,11.01,11.04,11.01,11.04,93880.0,10.9363,10.9661,10.9363,10.9661,93880.0
2022-03-09 10:40:00,11.04,11.06,11.02,11.03,206910.0,10.9661,10.986,10.9463,10.9562,206910.0
2022-03-09 10:45:00,11.03,11.04,11.02,11.04,66829.0,10.9562,10.9661,10.9463,10.9661,66829.0
2022-03-09 10:50:00,11.04,11.05,11.0,11.03,95399.0,10.9661,10.9761,10.9264,10.9562,95399.0
2022-03-09 10:55:00,11.03,11.03,11.0,11.02,75885.0,10.9562,10.9562,10.9264,10.9463,75885.0
2022-03-09 11:00:00,11.02,11.03,10.99,11.0,69265.0,10.9463,10.9562,10.9165,10.9264,69265.0
2022-03-09 11:05:00,11.0,11.02,10.99,11.0,53048.0,10.9264,10.9463,10.9165,10.9264,53048.0
2022-03-09 11:10:00,10.99,11.02,10.98,11.0,259633.0,10.9165,10.9463,10.9065,10.9264,259633.0
2022-03-09 11:15:00,11.0,11.03,10.99,11.03,30487.0,10.9264,10.9562,10.9165,10.9562,30487.0
2022-03-09 11:20:00,11.02,11.03,11.0,11.03,248092.0,10.9463,10.9562,10.9264,10.9562,248092.0
2022-03-09 11:25:00,11.03,11.06,11.03,11.06,204679.0,10.9562,10.986,10.9562,10.986,204679.0
2022-03-09 11:30:00,11.06,11.09,11.05,11.09,52572.0,10.986,11.0158,10.9761,11.0158,52572.0
2022-03-09 11:35:00,11.08,11.12,11.07,11.12,95362.0,11.0059,11.0456,10.9959,11.0456,95362.0
2022-03-09 11:40:00,11.12,11.14,11.11,11.12,165253.0,11.0456,11.0655,11.0357,11.0456,165253.0
2022-03-09 11:45:00,11.12,11.14,11.11,11.14,51834.0,11.0456,11.0655,11.0357,11.0655,51834.0
2022-03-09 11:50:00,11.13,11.15,11.13,11.13,50330.0,11.0555,11.0754,11.0555,11.0555,50330.0
2022-03-09 11:55:00,11.14,11.16,11.13,11.15,62949.0,11.0655,11.0853,11.0555,11.0754,62949.0
2022-03-09 12:00:00,11.15,11.18,11.14,11.18,110398.0,11.0754,11.1052,11.0655,11.1052,110398.0
2022-03-09 12:05:00,11.18,11.18,11.15,11.16,76190.0,11.1052,11.1052,11.0754,11.0853,76190.0
2022-03-09 12:10:00,11.15,11.16,11.13,11.16,130103.0,11.0754,11.0853,11.0555,11.0853,130103.0
2022-03-09 12:15:00,11.16,11.16,11.15,11.16,22106.0,11.0853,11.0853,11.0754,11.0853,22106.0
2022-03-09 12:20:00,11.16,11.16,11.12,11.13,262407.0,11.0853,11.0853,11.0456,11.0555,262407.0
2022-03-09 12:25:00,11.13,11.15,11.12,11.15,39859.0,11.0555,11.0754,11.0456,11.0754,39859.0
2022-03-09 12:30:00,11.15,11.15,11.13,11.15,42675.0,11.0754,11.0754,11.0555,11.0754,42675.0
2022-03-09 12:35:00,11.15,11.16,11.14,11.15,71333.0,11.0754,11.0853,11.0655,11.0754,71333.0
2022-03-09 12:40:00,11.16,11.16,11.14,11.15,43121.0,11.0853,11.0853,11.0655,11.0754,43121.0
2022-03-09 12:45:00,11.15,11.16,11.14,11.15,86434.0,11.0754,11.0853,11.0655,11.0754,86434.0
2022-03-09 12:50:00,11.15,11.15,11.14,11.15,26389.0,11.0754,11.0754,11.0655,11.0754,26389.0
2022-03-09 12:55:00,11.15,11.15,11.14,11.15,35926.0,11.0754,11.0754,11.0655,11.0754,35926.0
2022-03-09 13:00:00,11.15,11.18,11.14,11.16,148382.0,11.0754,11.1052,11.0655,11.0853,148382.0
2022-03-09 13:05:00,11.15,11.16,11.14,11.15,17962.0,11.0754,11.0853,11.0655,11.0754,17962.0
2022-03-09 13:10:00,11.14,11.16,11.13,11.15,66887.0,11.0655,11.0853,11.0555,11.0754,66887.0
2022-03-09 13:15:00,11.15,11.16,11.13,11.13,82752.0,11.0754,11.0853,11.0555,11.0555,82752.0
2022-03-09 13:20:00,11.13,11.15,11.13,11.15,231056.0,11.0555,11.0754,11.0555,11.0754,231056.0
2022-03-09 13:25:00,11.15,11.15,11.13,11.13,67975.0,11.0754,11.0754,11.0555,11.0555,67975.0
2022-03-09 13:30:00,11.13,11.14,11.1,11.11,59339.0,11.0555,11.0655,11.0257,11.0357,59339.0
2022-03-09 13:35:00,11.1,11.11,11.07,11.08,115238.0,11.0257,11.0357,10.9959,11.0059,115238.0
2022-03-09 13:40:00,11.08,11.09,11.05,11.05,49726.0,11.0059,11.0158,10.9761,10.9761,49726.0
2022-03-09 13:45:00,11.06,11.06,11.04,11.05,50850.0,10.986,10.986,10.9661,10.9761,50850.0
2022-03-09 13:50:00,11.05,11.06,11.04,11.05,58988.0,10.9761,10.986,10.9661,10.9761,58988.0
2022-03-09 13:55:00,11.05,11.07,11.05,11.07,24875.0,10.9761,10.9959,10.9761,10.9959,24875.0
2022-03-09 14:00:00,11.06,11.12,11.06,11.12,108545.0,10.986,11.0456,10.986,11.0456,108545.0
2022-03-09 14:05:00,11.11,11.12,11.07,11.08,120210.0,11.0357,11.0456,10.9959,11.0059,120210.0
2022-03-09 14:10:00,11.08,11.09,11.07,11.09,166059.0,11.0059,11.0158,10.9959,11.0158,166059.0
2022-03-09 14:15:00,11.09,11.11,11.08,11.1,73471.0,11.0158,11.0357,11.0059,11.0257,73471.0
2022-03-09 14:20:00,11.1,11.12,11.09,11.1,118996.0,11.0257,11.0456,11.0158,11.0257,118996.0
2022-03-09 14:25:00,11.1,11.11,11.06,11.06,257553.0,11.0257,11.0357,10.986,10.986,257553.0
2022-03-09 14:30:00,11.07,11.11,11.06,11.09,192092.0,10.9959,11.0357,10.986,11.0158,192092.0
2022-03-09 14:35:00,11.09,11.1,11.08,11.1,564001.0,11.0158,11.0257,11.0059,11.0257,564001.0
2022-03-09 14:40:00,11.1,11.1,11.08,11.09,70086.0,11.0257,11.0257,11.0059,11.0158,70086.0
2022-03-09 14:45:00,11.09,11.09,11.05,11.06,109880.0,11.0158,11.0158,10.9761,10.986,109880.0
2022-03-09 14:50:00,11.06,11.07,11.05,11.06,128733.0,10.986,10.9959,10.9761,10.986,128733.0
2022-03-09 14:55:00,11.06,11.08,11.05,11.05,99976.0,10.986,11.0059,10.9761,10.9761,99976.0
2022-03-09 15:00:00,11.06,11.07,11.05,11.05,114398.0,10.986,10.9959,10.9761,10.9761,114398.0
2022-03-09 15:05:00,11.05,11.06,11.04,11.05,57653.0,10.9761,10.986,10.9661,10.9761,57653.0
2022-03-09 15:10:00,11.06,11.07,11.04,11.07,137802.0,10.986,10.9959,10.9661,10.9959,137802.0
2022-03-09 15:15:00,11.06,11.07,11.02,11.03,339946.0,10.986,10.9959,10.9463,10.9562,339946.0
2022-03-09 15:20:00,11.03,11.05,11.02,11.04,125597.0,10.9562,10.9761,10.9463,10.9661,125597.0
2022-03-09 15:25:00,11.04,11.04,11.03,11.04,43693.0,10.9661,10.9661,10.9562,10.9661,43693.0
2022-03-09 15:30:00,11.04,11.07,11.03,11.07,451464.0,10.9661,10.9959,10.9562,10.9959,451464.0
2022-03-09 15:35:00,11.07,11.09,11.06,11.08,288220.0,10.9959,11.0158,10.986,11.0059,288220.0
2022-03-09 15:40:00,11.07,11.09,11.04,11.04,250028.0,10.9959,11.0158,10.9661,10.9661,250028.0
2022-03-09 15:45:00,11.04,11.07,11.04,11.04,391759.0,10.9661,10.9959,10.9661,10.9661,391759.0
2022-03-09 15:50:00,11.05,11.06,11.02,11.04,349949.0,10.9761,10.986,10.9463,10.9661,349949.0
2022-03-09 15:55:00,11.04,11.05,11.0,11.02,553122.0,10.9661,10.9761,10.9264,10.9463,553122.0
2022-03-10 09:30:00,10.92,10.93,10.83,10.88,252871.0,10.8469,10.8569,10.7575,10.8072,252871.0
2022-03-10 09:35:00,10.89,10.91,10.83,10.83,178429.0,10.8171,10.837,10.7575,10.7575,178429.0
2022-03-10 09:40:00,10.84,10.88,10.8,10.83,147542.0,10.7675,10.8072,10.7277,10.7575,147542.0
2022-03-10 09:45:00,10.82,10.84,10.79,10.79,108610.0,10.7476,10.7675,10.7178,10.7178,108610.0
2022-03-10 09:50:00,10.79,10.8,10.76,10.76,114692.0,10.7178,10.7277,10.688,10.688,114692.0
2022-03-10 09:55:00,10.76,10.8,10.73,10.73,225537.0,10.688,10.7277,10.6582,10.6582,225537.0
2022-03-10 10:00:00,10.74,10.79,10.71,10.76,280137.0,10.6681,10.7178,10.6383,10.688,280137.0
2022-03-10 10:05:00,10.76,10.78,10.74,10.75,126014.0,10.688,10.7079,10.6681,10.6781,126014.0
2022-03-10 10:10:00,10.74,10.79,10.74,10.77,93574.0,10.6681,10.7178,10.6681,10.6979,93574.0
2022-03-10 10:15:00,10.77,10.8,10.76,10.8,96061.0,10.6979,10.7277,10.688,10.7277,96061.0
2022-03-10 10:20:00,10.79,10.8,10.75,10.76,85167.0,10.7178,10.7277,10.6781,10.688,85167.0
2022-03-10 10:25:00,10.76,10.77,10.71,10.72,214914.0,10.688,10.6979,10.6383,10.6483,214914.0
2022-03-10 10:30:00,10.71,10.73,10.65,10.66,456063.0,10.6383,10.6582,10.5787,10.5887,456063.0
2022-03-10 10:35:00,10.66,10.7,10.65,10.7,329435.0,10.5887,10.6284,10.5787,10.6284,329435.0
2022-03-10 10:40:00,10.7,10.72,10.67,10.69,111958.0,10.6284,10.6483,10.5986,10.6185,111958.0
2022-03-10 10:45:00,10.69,10.73,10.69,10.73,92685.0,10.6185,10.6582,10.6185,10.6582,92685.0
2022-03-10 10:50:00,10.72,10.76,10.7,10.73,419943.0,10.6483,10.688,10.6284,10.6582,419943.0
2022-03-10 10:55:00,10.73,10.74,10.72,10.73,83560.0,10.6582,10.6681,10.6483,10.6582,83560.0
2022-03-10 11:00:00,10.73,10.76,10.73,10.75,209065.0,10.6582,10.688,10.6582,10.6781,209065.0
2022-03-10 11:05:00,10.75,10.77,10.74,10.75,97054.0,10.6781,10.6979,10.6681,10.6781,97054.0
2022-03-10 11:10:00,10.75,10.76,10.73,10.76,86185.0,10.6781,10.688,10.6582,10.688,86185.0
2022-03-10 11:15:00,10.75,10.76,10.73,10.75,106695.0,10.6781,10.688,10.6582,10.6781,106695.0
2022-03-10 11:20:00,10.75,10.76,10.72,10.74,258142.0,10.6781,10.688,10.6483,10.6681,258142.0
2022-03-10 11:25:00,10.74,10.74,10.69,10.69,47050.0,10.6681,10.6681,10.6185,10.6185,47050.0
2022-03-10 11:30:00,10.7,10.72,10.69,10.69,233139.0,10.6284,10.6483,10.6185,10.6185,233139.0
2022-03-10 11:35:00,10.7,10.7,10.67,10.67,76581.0,10.6284,10.6284,10.5986,10.5986,76581.0
2022-03-10 11:40:00,10.67,10.7,10.66,10.7,119795.0,10.5986,10.6284,10.5887,10.6284,119795.0
2022-03-10 11:45:00,10.7,10.72,10.69,10.71,140449.0,10.6284,10.6483,10.6185,10.6383,140449.0
2022-03-10 11:50:00,10.71,10.72,10.7,10.71,73451.0,10.6383,10.6483,10.6284,10.6383,73451.0
2022-03-10 11:55:00,10.71,10.74,10.71,10.74,34163.0,10.6383,10.6681,10.6383,10.6681,34163.0
2022-03-10 12:00:00,10.73,10.75,10.72,10.74,99205.0,10.6582,10.6781,10.6483,10.6681,99205.0
2022-03-10 12:05:00,10.74,10.75,10.72,10.72,79440.0,10.6681,10.6781,10.6483,10.6483,79440.0
2022-03-10 12:10:00,10.72,10.74,10.72,10.74,73016.0,10.6483,10.6681,10.6483,10.6681,73016.0
2022-03-10 12:15:00,10.74,10.75,10.73,10.74,21757.0,10.6681,10.6781,10.6582,10.6681,21757.0
2022-03-10 12:20:00,10.74,10.76,10.73,10.76,40922.0,10.6681,10.688,10.6582,10.688,40922.0
2022-03-10 12:25:00,10.76,10.78,10.75,10.78,46001.0,10.688,10.7079,10.6781,10.7079,46001.0
2022-03-10 12:30:00,10.78,10.78,10.75,10.76,75613.0,10.7079,10.7079,10.6781,10.688,75613.0
2022-03-10 12:35:00,10.75,10.76,10.74,10.76,44117.0,10.6781,10.688,10.6681,10.688,44117.0
2022-03-10 12:40:00,10.76,10.77,10.74,10.76,158306.0,10.688,10.6979,10.6681,10.688,158306.0
2022-03-10 12:45:00,10.75,10.77,10.75,10.77,47855.0,10.6781,10.6979,10.6781,10.6979,47855.0
2022-03-10 12:50:00,10.76,10.77,10.75,10.75,20239.0,10.688,10.6979,10.6781,10.6781,20239.0
2022-03-10 12:55:00,10.76,10.76,10.75,10.76,46701.0,10.688,10.688,10.6781,10.688,46701.0
2022-03-10 13:00:00,10.75,10.78,10.74,10.77,280156.0,10.6781,10.7079,10.6681,10.6979,280156.0
2022-03-10 13:05:00,10.76,10.77,10.73,10.77,214138.0,10.688,10.6979,10.6582,10.6979,214138.0
2022-03-10 13:10:00,10.77,10.79,10.76,10.78,60182.0,10.6979,10.7178,10.688,10.7079,60182.0
2022-03-10 13:15:00,10.78,10.78,10.77,10.78,21305.0,10.7079,10.7079,10.6979,10.7079,21305.0
2022-03-10 13:20:00,10.77,10.78,10.77,10.77,18011.0,10.6979,10.7079,10.6979,10.6979,18011.0
2022-03-10 13:25:00,10.77,10.78,10.76,10.78,44917.0,10.6979,10.7079,10.688,10.7079,44917.0
2022-03-10 13:30:00,10.77,10.78,10.76,10.77,43380.0,10.6979,10.7079,10.688,10.6979,43380.0
2022-03-10 13:35:00,10.77,10.78,10.75,10.76,44754.0,10.6979,10.7079,10.6781,10.688,44754.0
2022-03-10 13:40:00,10.75,10.76,10.75,10.76,20603.0,10.6781,10.688,10.6781,10.688,20603.0
2022-03-10 13:45:00,10.76,10.77,10.75,10.77,100001.0,10.688,10.6979,10.6781,10.6979,100001.0
2022-03-10 13:50:00,10.77,10.79,10.75,10.76,285488.0,10.6979,10.7178,10.6781,10.688,285488.0
2022-03-10 13:55:00,10.75,10.75,10.74,10.75,69867.0,10.6781,10.6781,10.6681,10.6781,69867.0
2022-03-10 14:00:00,10.74,10.79,10.74,10.78,94119.0,10.6681,10.7178,10.6681,10.7079,94119.0
2022-03-10 14:05:00,10.78,10.79,10.76,10.77,103673.0,10.7079,10.7178,10.688,10.6979,103673.0
2022-03-10 14:10:00,10.77,10.78,10.76,10.78,39520.0,10.6979,10.7079,10.688,10.7079,39520.0
2022-03-10 14:15:00,10.78,10.8,10.77,10.79,45653.0,10.7079,10.7277,10.6979,10.7178,45653.0
2022-03-10 14:20:00,10.79,10.8,10.77,10.78,108544.0,10.7178,10.7277,10.6979,10.7079,108544.0
2022-03-10 14:25:00,10.78,10.78,10.77,10.77,54151.0,10.7079,10.7079,10.6979,10.6979,54151.0
2022-03-10 14:30:00,10.78,10.8,10.77,10.78,53142.0,10.7079,10.7277,10.6979,10.7079,53142.0
2022-03-10 14:35:00,10.79,10.79,10.78,10.78,10968.0,10.7178,10.7178,10.7079,10.7079,10968.0
2022-03-10 14:40:00,10.79,10.79,10.77,10.77,74251.0,10.7178,10.7178,10.6979,10.6979,74251.0
2022-03-10 14:45:00,10.77,10.8,10.77,10.79,43908.0,10.6979,10.7277,10.6979,10.7178,43908.0
2022-03-10 14:50:00,10.79,10.8,10.79,10.8,21025.0,10.7178,10.7277,10.7178,10.7277,21025.0
2022-03-10 14:55:00,10.79,10.83,10.79,10.82,75800.0,10.7178,10.7575,10.7178,10.7476,75800.0
2022-03-10 15:00:00,10.82,10.82,10.79,10.79,55307.0,10.7476,10.7476,10.7178,10.7178,55307.0
2022-03-10 15:05:00,10.79,10.8,10.78,10.79,68723.0,10.7178,10.7277,10.7079,10.7178,68723.0
2022-03-10 15:10:00,10.79,10.84,10.78,10.83,429313.0,10.7178,10.7675,10.7079,10.7575,429313.0
2022-03-10 15:15:00,10.84,10.84,10.82,10.83,107196.0,10.7675,10.7675,10.7476,10.7575,107196.0
2022-03-10 15:20:00,10.82,10.84,10.8,10.83,212788.0,10.7476,10.7675,10.7277,10.7575,212788.0
2022-03-10 15:25:00,10.83,10.84,10.82,10.84,27580.0,10.7575,10.7675,10.7476,10.7675,27580.0
2022-03-10 15:30:00,10.84,10.85,10.81,10.84,169289.0,10.7675,10.7774,10.7377,10.7675,169289.0
2022-03-10 15:35:00,10.84,10.85,10.83,10.85,166489.0,10.7675,10.7774,10.7575,10.7774,166489.0
2022-03-10 15:40:00,10.85,10.87,10.84,10.87,116495.0,10.7774,10.7973,10.7675,10.7973,116495.0
2022-03-10 15:45:00,10.87,10.88,10.84,10.87,282611.0,10.7973,10.8072,10.7675,10.7973,282611.0
2022-03-10 15:50:00,10.87,10.89,10.86,10.87,269891.0,10.7973,10.8171,10.7873,10.7973,269891.0
2022-03-10 15:55:00,10.87,10.89,10.86,10.87,665939.0,10.7973,10.8171,10.7873,10.7973,665939.0
2022-03-11 09:30:00,10.92,10.96,10.84,10.85,153174.0,10.8469,10.8867,10.7675,10.7774,153174.0
2022-03-11 09:35:00,10.84,10.92,10.84,10.89,122322.0,10.7675,10.8469,10.7675,10.8171,122322.0
2022-03-11 09:40:00,10.89,10.89,10.84,10.85,108788.0,10.8171,10.8171,10.7675,10.7774,108788.0
2022-03-11 09:45:00,10.85,10.91,10.84,10.91,57337.0,10.7774,10.837,10.7675,10.837,57337.0
2022-03-11 09:50:00,10.91,10.93,10.85,10.86,100168.0,10.837,10.8569,10.7774,10.7873,100168.0
2022-03-11 09:55:00,10.86,10.88,10.84,10.87,110136.0,10.7873,10.8072,10.7675,10.7973,110136.0
2022-03-11 10:00:00,10.87,10.89,10.85,10.87,77305.0,10.7973,10.8171,10.7774,10.7973,77305.0
2022-03-11 10:05:00,10.87,10.87,10.79,10.8,109920.0,10.7973,10.7973,10.7178,10.7277,109920.0
2022-03-11 10:10:00,10.8,10.84,10.8,10.83,69045.0,10.7277,10.7675,10.7277,10.7575,69045.0
2022-03-11 10:15:00,10.82,10.83,10.8,10.83,53050.0,10.7476,10.7575,10.7277,10.7575,53050.0
2022-03-11 10:20:00,10.83,10.83,10.78,10.79,74075.0,10.7575,10.7575,10.7079,10.7178,74075.0
2022-03-11 10:25:00,10.79,10.83,10.79,10.83,138766.0,10.7178,10.7575,10.7178,10.7575,138766.0
2022-03-11 10:30:00,10.83,10.84,10.77,10.78,92893.0,10.7575,10.7675,10.6979,10.7079,92893.0
2022-03-11 10:35:00,10.78,10.81,10.78,10.79,35309.0,10.7079,10.7377,10.7079,10.7178,35309.0
2022-03-11 10:40:00,10.79,10.83,10.78,10.82,85234.0,10.7178,10.7575,10.7079,10.7476,85234.0
2022-03-11 10:45:00,10.82,10.82,10.8,10.8,62592.0,10.7476,10.7476,10.7277,10.7277,62592.0
2022-03-11 10:50:00,10.8,10.82,10.8,10.82,29096.0,10.7277,10.7476,10.7277,10.7476,29096.0
2022-03-11 10:55:00,10.82,10.87,10.82,10.87,52838.0,10.7476,10.7973,10.7476,10.7973,52838.0
2022-03-11 11:00:00,10.87,10.88,10.85,10.87,66137.0,10.7973,10.8072,10.7774,10.7973,66137.0
2022-03-11 11:05:00,10.87,10.87,10.84,10.85,26631.0,10.7973,10.7973,10.7675,10.7774,26631.0
2022-03-11 11:10:00,10.85,10.86,10.83,10.86,44837.0,10.7774,10.7873,10.7575,10.7873,44837.0
2022-03-11 11:15:00,10.86,10.87,10.84,10.86,84028.0,10.7873,10.7973,10.7675,10.7873,84028.0
2022-03-11 11:20:00,10.86,10.89,10.85,10.88,59543.0,10.7873,10.8171,10.7774,10.8072,59543.0
2022-03-11 11:25:00,10.88,10.9,10.86,10.87,98308.0,10.8072,10.8271,10.7873,10.7973,98308.0
2022-03-11 11:30:00,10.88,10.88,10.85,10.86,79617.0,10.8072,10.8072,10.7774,10.7873,79617.0
2022-03-11 11:35:00,10.86,10.87,10.85,10.87,33974.0,10.7873,10.7973,10.7774,10.7973,33974.0
2022-03-11 11:40:00,10.87,10.87,10.83,10.84,94158.0,10.7973,10.7973,10.7575,10.7675,94158.0
2022-03-11 11:45:00,10.84,10.85,10.81,10.84,75594.0,10.7675,10.7774,10.7377,10.7675,75594.0
2022-03-11 11:50:00,10.84,10.85,10.82,10.84,41869.0,10.7675,10.7774,10.7476,10.7675,41869.0
2022-03-11 11:55:00,10.84,10.85,10.83,10.84,103285.0,10.7675,10.7774,10.7575,10.7675,103285.0
2022-03-11 12:00:00,10.84,10.84,10.81,10.84,66620.0,10.7675,10.7675,10.7377,10.7675,66620.0
2022-03-11 12:05:00,10.84,10.85,10.82,10.83,58817.0,10.7675,10.7774,10.7476,10.7575,58817.0
2022-03-11 12:10:00,10.83,10.84,10.81,10.81,618544.0,10.7575,10.7675,10.7377,10.7377,618544.0
2022-03-11 12:15:00,10.81,10.82,10.79,10.8,68819.0,10.7377,10.7476,10.7178,10.7277,68819.0
2022-03-11 12:20:00,10.81,10.82,10.8,10.82,33888.0,10.7377,10.7476,10.7277,10.7476,33888.0
2022-03-11 12:25:00,10.82,10.85,10.82,10.84,189503.0,10.7476,10.7774,10.7476,10.7675,189503.0
2022-03-11 12:30:00,10.84,10.86,10.84,10.85,36653.0,10.7675,10.7873,10.7675,10.7774,36653.0
2022-03-11 12:35:00,10.85,10.85,10.82,10.84,273366.0,10.7774,10.7774,10.7476,10.7675,273366.0
2022-03-11 12:40:00,10.84,10.84,10.83,10.84,13203.0,10.7675,10.7675,10.7575,10.7675,13203.0
2022-03-11 12:45:00,10.84,10.85,10.8,10.8,90712.0,10.7675,10.7774,10.7277,10.7277,90712.0
2022-03-11 12:50:00,10.8,10.81,10.79,10.79,206980.0,10.7277,10.7377,10.7178,10.7178,206980.0
2022-03-11 12:55:00,10.79,10.82,10.79,10.81,69929.0,10.7178,10.7476,10.7178,10.7377,69929.0
2022-03-11 13:00:00,10.81,10.83,10.8,10.83,64486.0,10.7377,10.7575,10.7277,10.7575,64486.0
2022-03-11 13:05:00,10.83,10.83,10.78,10.79,128877.0,10.7575,10.7575,10.7079,10.7178,128877.0
2022-03-11 13:10:00,10.78,10.8,10.78,10.79,292829.0,10.7079,10.7277,10.7079,10.7178,292829.0
2022-03-11 13:15:00,10.79,10.8,10.79,10.8,19613.0,10.7178,10.7277,10.7178,10.7277,19613.0
2022-03-11 13:20:00,10.8,10.82,10.8,10.82,66259.0,10.7277,10.7476,10.7277,10.7476,66259.0
2022-03-11 13:25:00,10.82,10.84,10.82,10.83,54576.0,10.7476,10.7675,10.7476,10.7575,54576.0
2022-03-11 13:30:00,10.83,10.83,10.81,10.81,13921.0,10.7575,10.7575,10.7377,10.7377,13921.0
2022-03-11 13:35:00,10.82,10.82,10.78,10.8,226732.0,10.7476,10.7476,10.7079,10.7277,226732.0
2022-03-11 13:40:00,10.81,10.81,10.78,10.8,70017.0,10.7377,10.7377,10.7079,10.7277,70017.0
2022-03-11 13:45:00,10.8,10.81,10.79,10.8,30948.0,10.7277,10.7377,10.7178,10.7277,30948.0
2022-03-11 13:50:00,10.79,10.8,10.76,10.76,94582.0,10.7178,10.7277,10.688,10.688,94582.0
2022-03-11 13:55:00,10.77,10.77,10.74,10.76,60694.0,10.6979,10.6979,10.6681,10.688,60694.0
2022-03-11 14:00:00,10.76,10.77,10.75,10.76,38147.0,10.688,10.6979,10.6781,10.688,38147.0
2022-03-11 14:05:00,10.76,10.76,10.75,10.76,60014.0,10.688,10.688,10.6781,10.688,60014.0
2022-03-11 14:10:00,10.76,10.77,10.75,10.77,52116.0,10.688,10.6979,10.6781,10.6979,52116.0
2022-03-11 14:15:00,10.77,10.78,10.76,10.78,26357.0,10.6979,10.7079,10.688,10.7079,26357.0
2022-03-11 14:20:00,10.78,10.78,10.76,10.78,50321.0,10.7079,10.7079,10.688,10.7079,50321.0
2022-03-11 14:25:00,10.78,10.83,10.77,10.83,270193.0,10.7079,10.7575,10.6979,10.7575,270193.0
2022-03-11 14:30:00,10.83,10.85,10.83,10.85,40952.0,10.7575,10.7774,10.7575,10.7774,40952.0
2022-03-11 14:35:00,10.84,10.86,10.82,10.83,69550.0,10.7675,10.7873,10.7476,10.7575,69550.0
2022-03-11 14:40:00,10.83,10.83,10.81,10.83,22385.0,10.7575,10.7575,10.7377,10.7575,22385.0
2022-03-11 14:45:00,10.83,10.84,10.82,10.84,38066.0,10.7575,10.7675,10.7476,10.7675,38066.0
2022-03-11 14:50:00,10.83,10.84,10.81,10.82,42246.0,10.7575,10.7675,10.7377,10.7476,42246.0
2022-03-11 14:55:00,10.82,10.83,10.79,10.8,151274.0,10.7476,10.7575,10.7178,10.7277,151274.0
2022-03-11 15:00:00,10.8,10.81,10.79,10.79,8943.0,10.7277,10.7377,10.7178,10.7178,8943.0
2022-03-11 15:05:00,10.8,10.81,10.78,10.79,66899.0,10.7277,10.7377,10.7079,10.7178,66899.0
2022-03-11 15:10:00,10.79,10.8,10.78,10.79,49883.0,10.7178,10.7277,10.7079,10.7178,49883.0
2022-03-11 15:15:00,10.8,10.81,10.79,10.79,131115.0,10.7277,10.7377,10.7178,10.7178,131115.0
2022-03-11 15:20:00,10.79,10.8,10.79,10.79,26556.0,10.7178,10.7277,10.7178,10.7178,26556.0
2022-03-11 15:25:00,10.79,10.8,10.76,10.77,75313.0,10.7178,10.7277,10.688,10.6979,75313.0
2022-03-11 15:30:00,10.76,10.77,10.75,10.76,227521.0,10.688,10.6979,10.6781,10.688,227521.0
2022-03-11 15:35:00,10.77,10.79,10.75,10.78,217415.0,10.6979,10.7178,10.6781,10.7079,217415.0
2022-03-11 15:40:00,10.78,10.8,10.76,10.79,176109.0,10.7079,10.7277,10.688,10.7178,176109.0
2022-03-11 15:45:00,10.79,10.79,10.77,10.77,157177.0,10.7178,10.7178,10.6979,10.6979,157177.0
2022-03-11 15:50:00,10.78,10.8,10.77,10.78,369415.0,10.7079,10.7277,10.6979,10.7079,369415.0
2022-03-11 15:55:00,10.79,10.79,10.76,10.77,668234.0,10.7178,10.7178,10.688,10.6979,668234.0
2022-03-14 09:30:00,10.79,10.89,10.79,10.88,231797.0,10.7178,10.8171,10.7178,10.8072,231797.0
2022-03-14 09:35:00,10.88,10.88,10.82,10.83,87714.0,10.8072,10.8072,10.7476,10.7575,87714.0
2022-03-14 09:40:00,10.82,10.83,10.74,10.83,119495.0,10.7476,10.7575,10.6681,10.7575,119495.0
2022-03-14 09:45:00,10.83,10.84,10.8,10.81,74186.0,10.7575,10.7675,10.7277,10.7377,74186.0
2022-03-14 09:50:00,10.82,10.87,10.8,10.83,1140731.0,10.7476,10.7973,10.7277,10.7575,1140731.0
2022-03-14 09:55:00,10.82,10.83,10.8,10.8,157487.0,10.7476,10.7575,10.7277,10.7277,157487.0
2022-03-14 10:00:00,10.8,10.93,10.8,10.9,204026.0,10.7277,10.8569,10.7277,10.8271,204026.0
2022-03-14 10:05:00,10.9,10.92,10.87,10.91,311034.0,10.8271,10.8469,10.7973,10.837,311034.0
2022-03-14 10:10:00,10.92,10.92,10.89,10.9,178141.0,10.8469,10.8469,10.8171,10.8271,178141.0
2022-03-14 10:15:00,10.9,10.9,10.89,10.9,79268.0,10.8271,10.8271,10.8171,10.8271,79268.0
2022-03-14 10:20:00,10.9,10.9,10.87,10.88,202677.0,10.8271,10.8271,10.7973,10.8072,202677.0
2022-03-14 10:25:00,10.88,10.88,10.85,10.87,183626.0,10.8072,10.8072,10.7774,10.7973,183626.0
2022-03-14 10:30:00,10.86,10.89,10.85,10.88,171119.0,10.7873,10.8171,10.7774,10.8072,171119.0
2022-03-14 10:35:00,10.88,10.89,10.85,10.86,116243.0,10.8072,10.8171,10.7774,10.7873,116243.0
2022-03-14 10:40:00,10.86,10.9,10.85,10.88,630757.0,10.7873,10.8271,10.7774,10.8072,630757.0
2022-03-14 10:45:00,10.88,10.93,10.87,10.91,426960.0,10.8072,10.8569,10.7973,10.837,426960.0
2022-03-14 10:50:00,10.92,10.93,10.9,10.92,424732.0,10.8469,10.8569,10.8271,10.8469,424732.0
2022-03-14 10:55:00,10.92,10.98,10.9,10.96,849385.0,10.8469,10.9065,10.8271,10.8867,849385.0
2022-03-14 11:00:00,10.96,10.99,10.96,10.96,930205.0,10.8867,10.9165,10.8867,10.8867,930205.0
2022-03-14 11:05:00,10.96,11.02,10.96,11.01,197632.0,10.8867,10.9463,10.8867,10.9363,197632.0
2022-03-14 11:10:00,11.01,11.02,10.97,10.99,177874.0,10.9363,10.9463,10.8966,10.9165,177874.0
2022-03-14 11:15:00,10.99,11.01,10.97,10.97,269221.0,10.9165,10.9363,10.8966,10.8966,269221.0
2022-03-14 11:20:00,10.98,10.98,10.94,10.96,172541.0,10.9065,10.9065,10.8668,10.8867,172541.0
2022-03-14 11:25:00,10.97,11.01,10.96,11.0,278475.0,10.8966,10.9363,10.8867,10.9264,278475.0
2022-03-14 11:30:00,11.0,11.0,10.97,10.99,334560.0,10.9264,10.9264,10.8966,10.9165,334560.0
2022-03-14 11:35:00,10.99,11.0,10.97,10.98,159987.0,10.9165,10.9264,10.8966,10.9065,159987.0
2022-03-14 11:40:00,10.99,10.99,10.92,10.93,231971.0,10.9165,10.9165,10.8469,10.8569,231971.0
2022-03-14 11:45:00,10.93,10.94,10.91,10.92,169610.0,10.8569,10.8668,10.837,10.8469,169610.0
2022-03-14 11:50:00,10.91,10.96,10.91,10.96,83383.0,10.837,10.8867,10.837,10.8867,83383.0
2022-03-14 11:55:00,10.96,10.98,10.95,10.97,139815.0,10.8867,10.9065,10.8767,10.8966,139815.0
2022-03-14 12:00:00,10.97,10.99,10.94,10.97,261984.0,10.8966,10.9165,10.8668,10.8966,261984.0
2022-03-14 12:05:00,10.97,11.01,10.97,10.99,172284.0,10.8966,10.9363,10.8966,10.9165,172284.0
2022-03-14 12:10:00,10.98,11.01,10.97,11.01,111500.0,10.9065,10.9363,10.8966,10.9363,111500.0
2022-03-14 12:15:00,11.01,11.04,10.98,11.04,624111.0,10.9363,10.9661,10.9065,10.9661,624111.0
2022-03-14 12:20:00,11.04,11.08,11.01,11.08,165430.0,10.9661,11.0059,10.9363,11.0059,165430.0
2022-03-14 12:25:00,11.08,11.12,11.05,11.12,1207397.0,11.0059,11.0456,10.9761,11.0456,1207397.0
2022-03-14 12:30:00,11.12,11.12,11.06,11.08,997456.0,11.0456,11.0456,10.986,11.0059,997456.0
2022-03-14 12:35:00,11.07,11.09,11.06,11.07,260881.0,10.9959,11.0158,10.986,10.9959,260881.0
2022-03-14 12:40:00,11.06,11.11,11.06,11.09,185213.0,10.986,11.0357,10.986,11.0158,185213.0
2022-03-14 12:45:00,11.08,11.09,11.05,11.06,103840.0,11.0059,11.0158,10.9761,10.986,103840.0
2022-03-14 12:50:00,11.05,11.11,11.05,11.11,2497435.0,10.9761,11.0357,10.9761,11.0357,2497435.0
2022-03-14 12:55:00,11.1,11.14,11.08,11.12,341766.0,11.0257,11.0655,11.0059,11.0456,341766.0
2022-03-14 13:00:00,11.12,11.14,11.11,11.12,230155.0,11.0456,11.0655,11.0357,11.0456,230155.0
2022-03-14 13:05:00,11.12,11.13,11.09,11.1,349273.0,11.0456,11.0555,11.0158,11.0257,349273.0
2022-03-14 13:10:00,11.1,11.12,11.09,11.11,113231.0,11.0257,11.0456,11.0158,11.0357,113231.0
2022-03-14 13:15:00,11.11,11.12,11.09,11.11,213184.0,11.0357,11.0456,11.0158,11.0357,213184.0
2022-03-14 13:20:00,11.11,11.12,11.09,11.11,151292.0,11.0357,11.0456,11.0158,11.0357,151292.0
2022-03-14 13:25:00,11.11,11.11,11.08,11.09,78363.0,11.0357,11.0357,11.0059,11.0158,78363.0
2022-03-14 13:30:00,11.09,11.11,11.07,11.11,323454.0,11.0158,11.0357,10.9959,11.0357,323454.0
2022-03-14 13:35:00,11.1,11.1,11.08,11.09,83193.0,11.0257,11.0257,11.0059,11.0158,83193.0
2022-03-14 13:40:00,11.09,11.1,11.08,11.1,116787.0,11.0158,11.0257,11.0059,11.0257,116787.0
2022-03-14 13:45:00,11.1,11.11,11.06,11.08,329946.0,11.0257,11.0357,10.986,11.0059,329946.0
2022-03-14 13:50:00,11.09,11.12,11.08,11.12,95267.0,11.0158,11.0456,11.0059,11.0456,95267.0
2022-03-14 13:55:00,11.12,11.12,11.09,11.1,173801.0,11.0456,11.0456,11.0158,11.0257,173801.0
2022-03-14 14:00:00,11.1,11.13,11.09,11.1,326745.0,11.0257,11.0555,11.0158,11.0257,326745.0
2022-03-14 14:05:00,11.11,11.13,11.1,11.1,1243087.0,11.0357,11.0555,11.0257,11.0257,1243087.0
2022-03-14 14:10:00,11.11,11.13,11.1,11.13,326136.0,11.0357,11.0555,11.0257,11.0555,326136.0
2022-03-14 14:15:00,11.13,11.13,11.1,11.11,223577.0,11.0555,11.0555,11.0257,11.0357,223577.0
2022-03-14 14:20:00,11.11,11.13,11.1,11.11,205996.0,11.0357,11.0555,11.0257,11.0357,205996.0
2022-03-14 14:25:00,11.11,11.12,11.09,11.1,536235.0,11.0357,11.0456,11.0158,11.0257,536235.0
2022-03-14 14:30:00,11.11,11.15,11.1,11.15,267453.0,11.0357,11.0754,11.0257,11.0754,267453.0
2022-03-14 14:35:00,11.15,11.17,11.14,11.17,216897.0,11.0754,11.0953,11.0655,11.0953,216897.0
2022-03-14 14:40:00,11.17,11.17,11.15,11.16,194881.0,11.0953,11.0953,11.0754,11.0853,194881.0
2022-03-14 14:45:00,11.16,11.18,11.15,11.17,156960.0,11.0853,11.1052,11.0754,11.0953,156960.0
2022-03-14 14:50:00,11.17,11.17,11.13,11.17,223418.0,11.0953,11.0953,11.0555,11.0953,223418.0
2022-03-14 14:55:00,11.17,11.18,11.16,11.18,168145.0,11.0953,11.1052,11.0853,11.1052,168145.0
2022-03-14 15:00:00,11.18,11.18,11.16,11.17,152186.0,11.1052,11.1052,11.0853,11.0953,152186.0
2022-03-14 15:05:00,11.16,11.17,11.14,11.16,206270.0,11.0853,11.0953,11.0655,11.0853,206270.0
2022-03-14 15:10:00,11.16,11.17,11.15,11.16,195139.0,11.0853,11.0953,11.0754,11.0853,195139.0
2022-03-14 15:15:00,11.16,11.19,11.14,11.18,1688252.0,11.0853,11.1151,11.0655,11.1052,1688252.0
2022-03-14 15:20:00,11.18,11.2,11.16,11.19,1161077.0,11.1052,11.1251,11.0853,11.1151,1161077.0
2022-03-14 15:25:00,11.19,11.2,11.17,11.2,335591.0,11.1151,11.1251,11.0953,11.1251,335591.0
2022-03-14 15:30:00,11.19,11.2,11.15,11.16,293694.0,11.1151,11.1251,11.0754,11.0853,293694.0
2022-03-14 15:35:00,11.16,11.19,11.15,11.19,183399.0,11.0853,11.1151,11.0754,11.1151,183399.0
2022-03-14 15:40:00,11.19,11.21,11.18,11.19,253988.0,11.1151,11.135,11.1052,11.1151,253988.0
2022-03-14 15:45:00,11.19,11.2,11.18,11.19,616932.0,11.1151,11.1251,11.1052,11.1151,616932.0
2022-03-14 15:50:00,11.18,11.19,11.17,11.17,358833.0,11.1052,11.1151,11.0953,11.0953,358833.0
2022-03-14 15:55:00,11.17,11.19,11.17,11.19,2078338.0,11.0953,11.1151,11.0953,11.1151,2078338.0
2022-03-15 09:30:00,11.25,11.3,11.19,11.24,527268.0,11.1747,11.2244,11.1151,11.1648,527268.0
2022-03-15 09:35:00,11.24,11.28,11.18,11.25,628407.0,11.1648,11.2045,11.1052,11.1747,628407.0
2022-03-15 09:40:00,11.25,11.29,11.21,11.22,251781.0,11.1747,11.2145,11.135,11.1449,251781.0
2022-03-15 09:45:00,11.21,11.27,11.2,11.24,245053.0,11.135,11.1946,11.1251,11.1648,245053.0
2022-03-15 09:50:00,11.24,11.27,11.22,11.22,189243.0,11.1648,11.1946,11.1449,11.1449,189243.0
2022-03-15 09:55:00,11.22,11.29,11.21,11.29,192300.0,11.1449,11.2145,11.135,11.2145,192300.0
2022-03-15 10:00:00,11.29,11.31,11.24,11.26,591366.0,11.2145,11.2343,11.1648,11.1847,591366.0
2022-03-15 10:05:00,11.26,11.26,11.16,11.16,244157.0,11.1847,11.1847,11.0853,11.0853,244157.0
2022-03-15 10:10:00,11.16,11.17,11.12,11.14,299968.0,11.0853,11.0953,11.0456,11.0655,299968.0
2022-03-15 10:15:00,11.13,11.17,11.12,11.15,158271.0,11.0555,11.0953,11.0456,11.0754,158271.0
2022-03-15 10:20:00,11.15,11.16,11.1,11.12,136006.0,11.0754,11.0853,11.0257,11.0456,136006.0
2022-03-15 10:25:00,11.12,11.14,11.09,11.11,102360.0,11.0456,11.0655,11.0158,11.0357,102360.0
2022-03-15 10:30:00,11.11,11.12,11.05,11.07,198103.0,11.0357,11.0456,10.9761,10.9959,198103.0
2022-03-15 10:35:00,11.07,11.07,11.0,11.03,182810.0,10.9959,10.9959,10.9264,10.9562,182810.0
2022-03-15 10:40:00,11.03,11.07,11.03,11.05,251192.0,10.9562,10.9959,10.9562,10.9761,251192.0
2022-03-15 10:45:00,11.06,11.08,11.05,11.07,178702.0,10.986,11.0059,10.9761,10.9959,178702.0
2022-03-15 10:50:00,11.07,11.08,11.04,11.04,119194.0,10.9959,11.0059,10.9661,10.9661,119194.0
2022-03-15 10:55:00,11.05,11.06,11.0,11.04,169709.0,10.9761,10.986,10.9264,10.9661,169709.0
2022-03-15 11:00:00,11.04,11.06,11.03,11.04,173632.0,10.9661,10.986,10.9562,10.9661,173632.0
2022-03-15 11:05:00,11.04,11.07,11.04,11.05,147963.0,10.9661,10.9959,10.9661,10.9761,147963.0
2022-03-15 11:10:00,11.05,11.1,11.03,11.08,291073.0,10.9761,11.0257,10.9562,11.0059,291073.0
2022-03-15 11:15:00,11.09,11.09,11.05,11.08,86406.0,11.0158,11.0158,10.9761,11.0059,86406.0
2022-03-15 11:20:00,11.08,11.13,11.07,11.13,187441.0,11.0059,11.0555,10.9959,11.0555,187441.0
2022-03-15 11:25:00,11.13,11.18,11.12,11.18,407601.0,11.0555,11.1052,11.0456,11.1052,407601.0
2022-03-15 11:30:00,11.17,11.2,11.17,11.19,198027.0,11.0953,11.1251,11.0953,11.1151,198027.0
2022-03-15 11:35:00,11.19,11.23,11.18,11.21,206085.0,11.1151,11.1549,11.1052,11.135,206085.0
2022-03-15 11:40:00,11.21,11.26,11.2,11.25,573895.0,11.135,11.1847,11.1251,11.1747,573895.0
2022-03-15 11:45:00,11.25,11.28,11.24,11.27,3044803.0,11.1747,11.2045,11.1648,11.1946,3044803.0
2022-03-15 11:50:00,11.27,11.33,11.26,11.29,1053605.0,11.1946,11.2542,11.1847,11.2145,1053605.0
2022-03-15 11:55:00,11.29,11.31,11.23,11.29,266717.0,11.2145,11.2343,11.1549,11.2145,266717.0
2022-03-15 12:00:00,11.28,11.29,11.23,11.24,276045.0,11.2045,11.2145,11.1549,11.1648,276045.0
2022-03-15 12:05:00,11.24,11.26,11.22,11.25,135935.0,11.1648,11.1847,11.1449,11.1747,135935.0
2022-03-15 12:10:00,11.25,11.25,11.23,11.24,74500.0,11.1747,11.1747,11.1549,11.1648,74500.0
2022-03-15 12:15:00,11.24,11.28,11.23,11.28,670772.0,11.1648,11.2045,11.1549,11.2045,670772.0
2022-03-15 12:20:00,11.28,11.32,11.27,11.31,158556.0,11.2045,11.2443,11.1946,11.2343,158556.0
2022-03-15 12:25:00,11.31,11.32,11.26,11.28,624414.0,11.2343,11.2443,11.1847,11.2045,624414.0
2022-03-15 12:30:00,11.28,11.28,11.23,11.25,169341.0,11.2045,11.2045,11.1549,11.1747,169341.0
2022-03-15 12:35:00,11.25,11.26,11.22,11.25,196214.0,11.1747,11.1847,11.1449,11.1747,196214.0
2022-03-15 12:40:00,11.25,11.28,11.24,11.26,481174.0,11.1747,11.2045,11.1648,11.1847,481174.0
2022-03-15 12:45:00,11.26,11.27,11.25,11.25,203845.0,11.1847,11.1946,11.1747,11.1747,203845.0
2022-03-15 12:50:00,11.26,11.27,11.25,11.26,316795.0,11.1847,11.1946,11.1747,11.1847,316795.0
2022-03-15 12:55:00,11.26,11.3,11.25,11.29,38900.0,11.1847,11.2244,11.1747,11.2145,38900.0
2022-03-15 13:00:00,11.29,11.31,11.28,11.3,281790.0,11.2145,11.2343,11.2045,11.2244,281790.0
2022-03-15 13:05:00,11.3,11.31,11.29,11.3,438614.0,11.2244,11.2343,11.2145,11.2244,438614.0
2022-03-15 13:10:00,11.3,11.31,11.29,11.29,228785.0,11.2244,11.2343,11.2145,11.2145,228785.0
2022-03-15 13:15:00,11.3,11.32,11.29,11.32,85397.0,11.2244,11.2443,11.2145,11.2443,85397.0
2022-03-15 13:20:00,11.32,11.33,11.31,11.33,56286.0,11.2443,11.2542,11.2343,11.2542,56286.0
2022-03-15 13:25:00,11.33,11.34,11.3,11.3,115959.0,11.2542,11.2641,11.2244,11.2244,115959.0
2022-03-15 13:30:00,11.3,11.31,11.29,11.31,136868.0,11.2244,11.2343,11.2145,11.2343,136868.0
2022-03-15 13:35:00,11.31,11.32,11.29,11.3,125689.0,11.2343,11.2443,11.2145,11.2244,125689.0
2022-03-15 13:40:00,11.3,11.33,11.3,11.33,65897.0,11.2244,11.2542,11.2244,11.2542,65897.0
2022-03-15 13:45:00,11.32,11.33,11.32,11.32,40924.0,11.2443,11.2542,11.2443,11.2443,40924.0
2022-03-15 13:50:00,11.33,11.34,11.31,11.34,225678.0,11.2542,11.2641,11.2343,11.2641,225678.0
2022-03-15 13:55:00,11.34,11.35,11.33,11.34,43647.0,11.2641,11.2741,11.2542,11.2641,43647.0
2022-03-15 14:00:00,11.34,11.35,11.32,11.33,120808.0,11.2641,11.2741,11.2443,11.2542,120808.0
2022-03-15 14:05:00,11.33,11.34,11.31,11.34,86085.0,11.2542,11.2641,11.2343,11.2641,86085.0
2022-03-15 14:10:00,11.34,11.35,11.33,11.35,106169.0,11.2641,11.2741,11.2542,11.2741,106169.0
2022-03-15 14:15:00,11.35,11.36,11.34,11.35,351867.0,11.2741,11.284,11.2641,11.2741,351867.0
2022-03-15 14:20:00,11.35,11.36,11.34,11.36,73756.0,11.2741,11.284,11.2641,11.284,73756.0
2022-03-15 14:25:00,11.36,11.37,11.34,11.36,303159.0,11.284,11.2939,11.2641,11.284,303159.0
2022-03-15 14:30:00,11.36,11.37,11.35,11.37,210131.0,11.284,11.2939,11.2741,11.2939,210131.0
2022-03-15 14:35:00,11.37,11.37,11.35,11.35,1201301.0,11.2939,11.2939,11.2741,11.2741,1201301.0
2022-03-15 14:40:00,11.36,11.39,11.35,11.38,169764.0,11.284,11.3138,11.2741,11.3039,169764.0
2022-03-15 14:45:00,11.38,11.4,11.37,11.4,172474.0,11.3039,11.3237,11.2939,11.3237,172474.0
2022-03-15 14:50:00,11.4,11.43,11.4,11.42,250331.0,11.3237,11.3535,11.3237,11.3436,250331.0
2022-03-15 14:55:00,11.42,11.45,11.41,11.45,230934.0,11.3436,11.3734,11.3337,11.3734,230934.0
2022-03-15 15:00:00,11.44,11.47,11.43,11.46,396371.0,11.3635,11.3933,11.3535,11.3833,396371.0
2022-03-15 15:05:00,11.46,11.48,11.45,11.46,111267.0,11.3833,11.4032,11.3734,11.3833,111267.0
2022-03-15 15:10:00,11.46,11.48,11.45,11.48,331957.0,11.3833,11.4032,11.3734,11.4032,331957.0
2022-03-15 15:15:00,11.48,11.49,11.47,11.49,362033.0,11.4032,11.4131,11.3933,11.4131,362033.0
2022-03-15 15:20:00,11.49,11.49,11.47,11.48,386699.0,11.4131,11.4131,11.3933,11.4032,386699.0
2022-03-15 15:25:00,11.49,11.5,11.47,11.48,275751.0,11.4131,11.4231,11.3933,11.4032,275751.0
2022-03-15 15:30:00,11.49,11.5,11.47,11.5,518704.0,11.4131,11.4231,11.3933,11.4231,518704.0
2022-03-15 15:35:00,11.5,11.52,11.48,11.51,651150.0,11.4231,11.4429,11.4032,11.433,651150.0
2022-03-15 15:40:00,11.52,11.54,11.5,11.52,557858.0,11.4429,11.4628,11.4231,11.4429,557858.0
2022-03-15 15:45:00,11.52,11.52,11.48,11.5,842318.0,11.4429,11.4429,11.4032,11.4231,842318.0
2022-03-15 15:50:00,11.5,11.53,11.49,11.52,1475304.0,11.4231,11.4529,11.4131,11.4429,1475304.0
2022-03-15 15:55:00,11.53,11.53,11.48,11.51,1322600.0,11.4529,11.4529,11.4032,11.433,1322600.0
2022-03-16 09:30:00,11.61,11.72,11.54,11.71,687792.0,11.5323,11.6416,11.4628,11.6317,687792.0
2022-03-16 09:35:00,11.71,11.74,11.67,11.73,359867.0,11.6317,11.6615,11.5919,11.6515,359867.0
2022-03-16 09:40:00,11.73,11.77,11.7,11.74,364698.0,11.6515,11.6913,11.6217,11.6615,364698.0
2022-03-16 09:45:00,11.74,11.81,11.73,11.8,448601.0,11.6615,11.731,11.6515,11.7211,448601.0
2022-03-16 09:50:00,11.8,11.82,11.77,11.79,222410.0,11.7211,11.7409,11.6913,11.7111,222410.0
2022-03-16 09:55:00,11.79,11.86,11.78,11.84,385250.0,11.7111,11.7807,11.7012,11.7608,385250.0
2022-03-16 10:00:00,11.85,11.9,11.84,11.9,369029.0,11.7707,11.8204,11.7608,11.8204,369029.0
2022-03-16 10:05:00,11.9,11.93,11.88,11.9,666667.0,11.8204,11.8502,11.8005,11.8204,666667.0
2022-03-16 10:10:00,11.9,12.0,11.89,11.97,375453.0,11.8204,11.9197,11.8105,11.8899,375453.0
2022-03-16 10:15:00,11.98,11.98,11.91,11.93,257161.0,11.8999,11.8999,11.8303,11.8502,257161.0
2022-03-16 10:20:00,11.93,11.96,11.88,11.92,479202.0,11.8502,11.88,11.8005,11.8403,479202.0
2022-03-16 10:25:00,11.92,11.97,11.91,11.95,255872.0,11.8403,11.8899,11.8303,11.8701,255872.0
2022-03-16 10:30:00,11.95,11.99,11.94,11.99,604063.0,11.8701,11.9098,11.8601,11.9098,604063.0
2022-03-16 10:35:00,11.99,12.01,11.93,11.95,632375.0,11.9098,11.9297,11.8502,11.8701,632375.0
2022-03-16 10:40:00,11.96,11.97,11.91,11.93,804297.0,11.88,11.8899,11.8303,11.8502,804297.0
2022-03-16 10:45:00,11.93,11.98,11.91,11.96,356122.0,11.8502,11.8999,11.8303,11.88,356122.0
2022-03-16 10:50:00,11.96,11.97,11.93,11.94,694226.0,11.88,11.8899,11.8502,11.8601,694226.0
2022-03-16 10:55:00,11.94,12.02,11.93,12.02,530316.0,11.8601,11.9396,11.8502,11.9396,530316.0
2022-03-16 11:00:00,12.02,12.02,11.97,12.0,272870.0,11.9396,11.9396,11.8899,11.9197,272870.0
2022-03-16 11:05:00,12.0,12.01,11.97,11.98,380511.0,11.9197,11.9297,11.8899,11.8999,380511.0
2022-03-16 11:10:00,11.99,12.0,11.97,11.98,245950.0,11.9098,11.9197,11.8899,11.8999,245950.0
2022-03-16 11:15:00,11.98,12.0,11.96,12.0,169717.0,11.8999,11.9197,11.88,11.9197,169717.0
2022-03-16 11:20:00,12.0,12.01,11.98,11.99,170093.0,11.9197,11.9297,11.8999,11.9098,170093.0
2022-03-16 11:25:00,11.99,11.99,11.97,11.97,104405.0,11.9098,11.9098,11.8899,11.8899,104405.0
2022-03-16 11:30:00,11.98,12.0,11.97,11.97,188668.0,11.8999,11.9197,11.8899,11.8899,188668.0
2022-03-16 11:35:00,11.98,11.98,11.94,11.95,73104.0,11.8999,11.8999,11.8601,11.8701,73104.0
2022-03-16 11:40:00,11.95,12.02,11.94,12.02,252371.0,11.8701,11.9396,11.8601,11.9396,252371.0
2022-03-16 11:45:00,12.02,12.02,11.98,11.99,162970.0,11.9396,11.9396,11.8999,11.9098,162970.0
2022-03-16 11:50:00,11.99,12.0,11.98,12.0,110174.0,11.9098,11.9197,11.8999,11.9197,110174.0
2022-03-16 11:55:00,12.0,12.0,11.96,11.99,132453.0,11.9197,11.9197,11.88,11.9098,132453.0
2022-03-16 12:00:00,11.99,11.99,11.94,11.94,316117.0,11.9098,11.9098,11.8601,11.8601,316117.0
2022-03-16 12:05:00,11.95,11.95,11.92,11.94,429623.0,11.8701,11.8701,11.8403,11.8601,429623.0
2022-03-16 12:10:00,11.94,11.95,11.93,11.94,75616.0,11.8601,11.8701,11.8502,11.8601,75616.0
2022-03-16 12:15:00,11.95,11.96,11.94,11.95,90443.0,11.8701,11.88,11.8601,11.8701,90443.0
2022-03-16 12:20:00,11.95,11.95,11.92,11.95,312892.0,11.8701,11.8701,11.8403,11.8701,312892.0
2022-03-16 12:25:00,11.95,11.96,11.93,11.95,188262.0,11.8701,11.88,11.8502,11.8701,188262.0
2022-03-16 12:30:00,11.96,12.0,11.95,11.98,220672.0,11.88,11.9197,11.8701,11.8999,220672.0
2022-03-16 12:35:00,11.98,11.99,11.95,11.96,114833.0,11.8999,11.9098,11.8701,11.88,114833.0
2022-03-16 12:40:00,11.96,11.97,11.93,11.96,140159.0,11.88,11.8899,11.8502,11.88,140159.0
2022-03-16 12:45:00,11.96,11.97,11.92,11.94,221537.0,11.88,11.8899,11.8403,11.8601,221537.0
2022-03-16 12:50:00,11.95,11.95,11.9,11.91,608298.0,11.8701,11.8701,11.8204,11.8303,608298.0
2022-03-16 12:55:00,11.9,11.93,11.89,11.92,231403.0,11.8204,11.8502,11.8105,11.8403,231403.0
2022-03-16 13:00:00,11.93,11.94,11.91,11.92,4212226.0,11.8502,11.8601,11.8303,11.8403,4212226.0
2022-03-16 13:05:00,11.92,11.95,11.92,11.94,302926.0,11.8403,11.8701,11.8403,11.8601,302926.0
2022-03-16 13:10:00,11.93,11.93,11.9,11.92,299627.0,11.8502,11.8502,11.8204,11.8403,299627.0
2022-03-16 13:15:00,11.91,11.93,11.9,11.91,80751.0,11.8303,11.8502,11.8204,11.8303,80751.0
2022-03-16 13:20:00,11.92,11.94,11.91,11.93,149645.0,11.8403,11.8601,11.8303,11.8502,149645.0
2022-03-16 13:25:00,11.93,11.94,11.9,11.93,192676.0,11.8502,11.8601,11.8204,11.8502,192676.0
2022-03-16 13:30:00,11.93,11.95,11.91,11.95,184034.0,11.8502,11.8701,11.8303,11.8701,184034.0
2022-03-16 13:35:00,11.95,11.95,11.91,11.94,135796.0,11.8701,11.8701,11.8303,11.8601,135796.0
2022-03-16 13:40:00,11.94,11.94,11.91,11.91,247078.0,11.8601,11.8601,11.8303,11.8303,247078.0
2022-03-16 13:45:00,11.91,11.94,11.9,11.93,298954.0,11.8303,11.8601,11.8204,11.8502,298954.0
2022-03-16 13:50:00,11.94,11.95,11.93,11.94,93410.0,11.8601,11.8701,11.8502,11.8601,93410.0
2022-03-16 13:55:00,11.95,11.97,11.92,11.95,466542.0,11.8701,11.8899,11.8403,11.8701,466542.0
2022-03-16 14:00:00,11.94,11.95,11.89,11.9,411360.0,11.8601,11.8701,11.8105,11.8204,411360.0
2022-03-16 14:05:00,11.89,11.9,11.83,11.83,188026.0,11.8105,11.8204,11.7509,11.7509,188026.0
2022-03-16 14:10:00,11.84,11.85,11.8,11.82,302182.0,11.7608,11.7707,11.7211,11.7409,302182.0
2022-03-16 14:15:00,11.81,11.87,11.8,11.85,299165.0,11.731,11.7906,11.7211,11.7707,299165.0
2022-03-16 14:20:00,11.85,11.86,11.77,11.77,288831.0,11.7707,11.7807,11.6913,11.6913,288831.0
2022-03-16 14:25:00,11.78,11.81,11.77,11.8,100538.0,11.7012,11.731,11.6913,11.7211,100538.0
2022-03-16 14:30:00,11.81,11.81,11.72,11.77,182829.0,11.731,11.731,11.6416,11.6913,182829.0
2022-03-16 14:35:00,11.77,11.86,11.75,11.86,182396.0,11.6913,11.7807,11.6714,11.7807,182396.0
2022-03-16 14:40:00,11.86,11.92,11.86,11.92,208199.0,11.7807,11.8403,11.7807,11.8403,208199.0
2022-03-16 14:45:00,11.92,11.93,11.87,11.91,384546.0,11.8403,11.8502,11.7906,11.8303,384546.0
2022-03-16 14:50:00,11.91,11.92,11.87,11.91,326891.0,11.8303,11.8403,11.7906,11.8303,326891.0
2022-03-16 14:55:00,11.91,11.93,11.88,11.92,309385.0,11.8303,11.8502,11.8005,11.8403,309385.0
2022-03-16 15:00:00,11.92,11.94,11.88,11.94,197214.0,11.8403,11.8601,11.8005,11.8601,197214.0
2022-03-16 15:05:00,11.93,11.94,11.89,11.91,131915.0,11.8502,11.8601,11.8105,11.8303,131915.0
2022-03-16 15:10:00,11.92,11.93,11.89,11.93,145193.0,11.8403,11.8502,11.8105,11.8502,145193.0
2022-03-16 15:15:00,11.93,11.95,11.9,11.95,228057.0,11.8502,11.8701,11.8204,11.8701,228057.0
2022-03-16 15:20:00,11.94,11.96,11.93,11.96,324676.0,11.8601,11.88,11.8502,11.88,324676.0
2022-03-16 15:25:00,11.95,11.96,11.94,11.95,98985.0,11.8701,11.88,11.8601,11.8701,98985.0
2022-03-16 15:30:00,11.95,11.95,11.9,11.93,201826.0,11.8701,11.8701,11.8204,11.8502,201826.0
2022-03-16 15:35:00,11.93,11.93,11.91,11.93,149870.0,11.8502,11.8502,11.8303,11.8502,149870.0
2022-03-16 15:40:00,11.93,11.94,11.92,11.94,237443.0,11.8502,11.8601,11.8403,11.8601,237443.0
2022-03-16 15:45:00,11.93,11.97,11.93,11.96,349830.0,11.8502,11.8899,11.8502,11.88,349830.0
2022-03-16 15:50:00,11.96,11.97,11.94,11.96,453083.0,11.88,11.8899,11.8601,11.88,453083.0
2022-03-16 15:55:00,11.95,12.0,11.95,12.0,1409740.0,11.8701,11.9197,11.8701,11.9197,1409740.0
2022-03-17 09:30:00,11.86,11.99,11.84,11.94,294770.0,11.7807,11.9098,11.7608,11.8601,294770.0
2022-03-17 09:35:00,11.94,11.97,11.88,11.92,675772.0,11.8601,11.8899,11.8005,11.8403,675772.0
2022-03-17 09:40:00,11.93,11.95,11.9,11.91,308934.0,11.8502,11.8701,11.8204,11.8303,308934.0
2022-03-17 09:45:00,11.91,11.94,11.84,11.85,240608.0,11.8303,11.8601,11.7608,11.7707,240608.0
2022-03-17 09:50:00,11.84,11.87,11.81,11.83,125920.0,11.7608,11.7906,11.731,11.7509,125920.0
2022-03-17 09:55:00,11.83,11.92,11.82,11.91,176385.0,11.7509,11.8403,11.7409,11.8303,176385.0
2022-03-17 10:00:00,11.92,12.02,11.91,12.01,228846.0,11.8403,11.9396,11.8303,11.9297,228846.0
2022-03-17 10:05:00,12.01,12.03,11.91,11.94,700579.0,11.9297,11.9495,11.8303,11.8601,700579.0
2022-03-17 10:10:00,11.94,11.94,11.86,11.87,225537.0,11.8601,11.8601,11.7807,11.7906,225537.0
2022-03-17 10:15:00,11.87,11.87,11.8,11.82,388315.0,11.7906,11.7906,11.7211,11.7409,388315.0
2022-03-17 10:20:00,11.82,11.85,11.79,11.82,366065.0,11.7409,11.7707,11.7111,11.7409,366065.0
2022-03-17 10:25:00,11.82,11.84,11.79,11.82,510131.0,11.7409,11.7608,11.7111,11.7409,510131.0
2022-03-17 10:30:00,11.82,11.85,11.78,11.83,185880.0,11.7409,11.7707,11.7012,11.7509,185880.0
2022-03-17 10:35:00,11.83,11.83,11.77,11.79,317762.0,11.7509,11.7509,11.6913,11.7111,317762.0
2022-03-17 10:40:00,11.79,11.82,11.78,11.8,213329.0,11.7111,11.7409,11.7012,11.7211,213329.0
2022-03-17 10:45:00,11.8,11.83,11.76,11.83,269002.0,11.7211,11.7509,11.6813,11.7509,269002.0
2022-03-17 10:50:00,11.83,11.83,11.74,11.75,201866.0,11.7509,11.7509,11.6615,11.6714,201866.0
2022-03-17 10:55:00,11.75,11.8,11.74,11.78,308228.0,11.6714,11.7211,11.6615,11.7012,308228.0
2022-03-17 11:00:00,11.79,11.82,11.78,11.82,285949.0,11.7111,11.7409,11.7012,11.7409,285949.0
2022-03-17 11:05:00,11.82,11.84,11.81,11.83,260915.0,11.7409,11.7608,11.731,11.7509,260915.0
2022-03-17 11:10:00,11.83,11.83,11.78,11.79,157418.0,11.7509,11.7509,11.7012,11.7111,157418.0
2022-03-17 11:15:00,11.78,11.81,11.78,11.81,167066.0,11.7012,11.731,11.7012,11.731,167066.0
2022-03-17 11:20:00,11.8,11.83,11.8,11.83,120476.0,11.7211,11.7509,11.7211,11.7509,120476.0
2022-03-17 11:25:00,11.83,11.84,11.81,11.82,129431.0,11.7509,11.7608,11.731,11.7409,129431.0
2022-03-17 11:30:00,11.82,11.82,11.79,11.82,178093.0,11.7409,11.7409,11.7111,11.7409,178093.0
2022-03-17 11:35:00,11.82,11.82,11.78,11.8,1326894.0,11.7409,11.7409,11.7012,11.7211,1326894.0
2022-03-17 11:40:00,11.8,11.82,11.78,11.8,808298.0,11.7211,11.7409,11.7012,11.7211,808298.0
2022-03-17 11:45:00,11.79,11.8,11.77,11.79,275352.0,11.7111,11.7211,11.6913,11.7111,275352.0
2022-03-17 11:50:00,11.79,11.8,11.77,11.77,230796.0,11.7111,11.7211,11.6913,11.6913,230796.0
2022-03-17 11:55:00,11.78,11.78,11.75,11.76,349535.0,11.7012,11.7012,11.6714,11.6813,349535.0
2022-03-17 12:00:00,11.76,11.79,11.73,11.79,325132.0,11.6813,11.7111,11.6515,11.7111,325132.0
2022-03-17 12:05:00,11.79,11.79,11.76,11.77,950055.0,11.7111,11.7111,11.6813,11.6913,950055.0
2022-03-17 12:10:00,11.77,11.77,11.75,11.77,129485.0,11.6913,11.6913,11.6714,11.6913,129485.0
2022-03-17 12:15:00,11.77,11.79,11.76,11.79,134202.0,11.6913,11.7111,11.6813,11.7111,134202.0
2022-03-17 12:20:00,11.79,11.81,11.78,11.79,122586.0,11.7111,11.731,11.7012,11.7111,122586.0
2022-03-17 12:25:00,11.79,11.79,11.75,11.76,264332.0,11.7111,11.7111,11.6714,11.6813,264332.0
2022-03-17 12:30:00,11.76,11.76,11.73,11.75,174406.0,11.6813,11.6813,11.6515,11.6714,174406.0
2022-03-17 12:35:00,11.75,11.76,11.74,11.74,129504.0,11.6714,11.6813,11.6615,11.6615,129504.0
2022-03-17 12:40:00,11.75,11.75,11.71,11.71,102924.0,11.6714,11.6714,11.6317,11.6317,102924.0
2022-03-17 12:45:00,11.72,11.76,11.71,11.75,175911.0,11.6416,11.6813,11.6317,11.6714,175911.0
2022-03-17 12:50:00,11.75,11.76,11.74,11.76,151831.0,11.6714,11.6813,11.6615,11.6813,151831.0
2022-03-17 12:55:00,11.75,11.75,11.74,11.75,83730.0,11.6714,11.6714,11.6615,11.6714,83730.0
2022-03-17 13:00:00,11.75,11.76,11.74,11.75,218231.0,11.6714,11.6813,11.6615,11.6714,218231.0
2022-03-17 13:05:00,11.75,11.75,11.74,11.75,73690.0,11.6714,11.6714,11.6615,11.6714,73690.0
2022-03-17 13:10:00,11.75,11.75,11.74,11.75,166430.0,11.6714,11.6714,11.6615,11.6714,166430.0
2022-03-17 13:15:00,11.75,11.76,11.74,11.76,93836.0,11.6714,11.6813,11.6615,11.6813,93836.0
2022-03-17 13:20:00,11.76,11.77,11.75,11.76,101644.0,11.6813,11.6913,11.6714,11.6813,101644.0
2022-03-17 13:25:00,11.76,11.76,11.75,11.76,73090.0,11.6813,11.6813,11.6714,11.6813,73090.0
2022-03-17 13:30:00,11.76,11.76,11.75,11.76,115890.0,11.6813,11.6813,11.6714,11.6813,115890.0
2022-03-17 13:35:00,11.76,11.78,11.75,11.78,2245205.0,11.6813,11.7012,11.6714,11.7012,2245205.0
2022-03-17 13:40:00,11.78,11.78,11.77,11.78,145964.0,11.7012,11.7012,11.6913,11.7012,145964.0
2022-03-17 13:45:00,11.78,11.78,11.74,11.75,306557.0,11.7012,11.7012,11.6615,11.6714,306557.0
2022-03-17 13:50:00,11.75,11.75,11.74,11.75,144960.0,11.6714,11.6714,11.6615,11.6714,144960.0
2022-03-17 13:55:00,11.75,11.76,11.74,11.75,141336.0,11.6714,11.6813,11.6615,11.6714,141336.0
2022-03-17 14:00:00,11.75,11.75,11.72,11.73,96810.0,11.6714,11.6714,11.6416,11.6515,96810.0
2022-03-17 14:05:00,11.73,11.75,11.72,11.75,165024.0,11.6515,11.6714,11.6416,11.6714,165024.0
2022-03-17 14:10:00,11.75,11.76,11.73,11.76,200293.0,11.6714,11.6813,11.6515,11.6813,200293.0
2022-03-17 14:15:00,11.76,11.79,11.75,11.79,152484.0,11.6813,11.7111,11.6714,11.7111,152484.0
2022-03-17 14:20:00,11.79,11.82,11.78,11.8,158641.0,11.7111,11.7409,11.7012,11.7211,158641.0
2022-03-17 14:25:00,11.81,11.82,11.77,11.77,155680.0,11.731,11.7409,11.6913,11.6913,155680.0
2022-03-17 14:30:00,11.77,11.78,11.76,11.78,221454.0,11.6913,11.7012,11.6813,11.7012,221454.0
2022-03-17 14:35:00,11.78,11.78,11.77,11.78,78463.0,11.7012,11.7012,11.6913,11.7012,78463.0
2022-03-17 14:40:00,11.78,11.79,11.76,11.79,212460.0,11.7012,11.7111,11.6813,11.7111,212460.0
2022-03-17 14:45:00,11.79,11.79,11.78,11.79,128780.0,11.7111,11.7111,11.7012,11.7111,128780.0
2022-03-17 14:50:00,11.79,11.81,11.78,11.79,171739.0,11.7111,11.731,11.7012,11.7111,171739.0
2022-03-17 14:55:00,11.79,11.81,11.79,11.79,112719.0,11.7111,11.731,11.7111,11.7111,112719.0
2022-03-17 15:00:00,11.79,11.79,11.77,11.78,117254.0,11.7111,11.7111,11.6913,11.7012,117254.0
2022-03-17 15:05:00,11.78,11.78,11.75,11.76,109825.0,11.7012,11.7012,11.6714,11.6813,109825.0
2022-03-17 15:10:00,11.76,11.76,11.73,11.74,257138.0,11.6813,11.6813,11.6515,11.6615,257138.0
2022-03-17 15:15:00,11.74,11.75,11.73,11.75,176077.0,11.6615,11.6714,11.6515,11.6714,176077.0
2022-03-17 15:20:00,11.75,11.75,11.72,11.72,135774.0,11.6714,11.6714,11.6416,11.6416,135774.0
2022-03-17 15:25:00,11.73,11.74,11.71,11.74,889433.0,11.6515,11.6615,11.6317,11.6615,889433.0
2022-03-17 15:30:00,11.74,11.74,11.71,11.73,151568.0,11.6615,11.6615,11.6317,11.6515,151568.0
2022-03-17 15:35:00,11.73,11.74,11.7,11.71,230544.0,11.6515,11.6615,11.6217,11.6317,230544.0
2022-03-17 15:40:00,11.71,11.75,11.7,11.73,248058.0,11.6317,11.6714,11.6217,11.6515,248058.0
2022-03-17 15:45:00,11.72,11.74,11.71,11.74,260313.0,11.6416,11.6615,11.6317,11.6615,260313.0
2022-03-17 15:50:00,11.73,11.74,11.71,11.73,281759.0,11.6515,11.6615,11.6317,11.6515,281759.0
2022-03-17 15:55:00,11.73,11.76,11.7,11.76,1037721.0,11.6515,11.6813,11.6217,11.6813,1037721.0
2022-03-18 09:30:00,11.74,11.81,11.72,11.78,391273.0,11.6615,11.731,11.6416,11.7012,391273.0
2022-03-18 09:35:00,11.79,11.87,11.78,11.82,137896.0,11.7111,11.7906,11.7012,11.7409,137896.0
2022-03-18 09:40:00,11.82,11.85,11.82,11.83,86870.0,11.7409,11.7707,11.7409,11.7509,86870.0
2022-03-18 09:45:00,11.83,11.86,11.78,11.78,218964.0,11.7509,11.7807,11.7012,11.7012,218964.0
2022-03-18 09:50:00,11.78,11.81,11.74,11.74,185102.0,11.7012,11.731,11.6615,11.6615,185102.0
2022-03-18 09:55:00,11.74,11.75,11.7,11.71,125205.0,11.6615,11.6714,11.6217,11.6317,125205.0
2022-03-18 10:00:00,11.71,11.73,11.7,11.71,115069.0,11.6317,11.6515,11.6217,11.6317,115069.0
2022-03-18 10:05:00,11.72,11.73,11.7,11.73,99227.0,11.6416,11.6515,11.6217,11.6515,99227.0
2022-03-18 10:10:00,11.73,11.76,11.72,11.75,143994.0,11.6515,11.6813,11.6416,11.6714,143994.0
2022-03-18 10:15:00,11.75,11.76,11.7,11.75,316368.0,11.6714,11.6813,11.6217,11.6714,316368.0
2022-03-18 10:20:00,11.75,11.75,11.7,11.71,275540.0,11.6714,11.6714,11.6217,11.6317,275540.0
2022-03-18 10:25:00,11.71,11.72,11.65,11.7,382070.0,11.6317,11.6416,11.5721,11.6217,382070.0
2022-03-18 10:30:00,11.69,11.76,11.69,11.74,146824.0,11.6118,11.6813,11.6118,11.6615,146824.0
2022-03-18 10:35:00,11.74,11.74,11.69,11.7,199196.0,11.6615,11.6615,11.6118,11.6217,199196.0
2022-03-18 10:40:00,11.7,11.73,11.67,11.69,370836.0,11.6217,11.6515,11.5919,11.6118,370836.0
2022-03-18 10:45:00,11.7,11.74,11.69,11.71,532433.0,11.6217,11.6615,11.6118,11.6317,532433.0
2022-03-18 10:50:00,11.71,11.72,11.69,11.71,71931.0,11.6317,11.6416,11.6118,11.6317,71931.0
2022-03-18 10:55:00,11.72,11.74,11.71,11.71,149501.0,11.6416,11.6615,11.6317,11.6317,149501.0
2022-03-18 11:00:00,11.72,11.72,11.71,11.71,74063.0,11.6416,11.6416,11.6317,11.6317,74063.0
2022-03-18 11:05:00,11.71,11.72,11.69,11.7,330945.0,11.6317,11.6416,11.6118,11.6217,330945.0
2022-03-18 11:10:00,11.71,11.71,11.68,11.69,166930.0,11.6317,11.6317,11.6019,11.6118,166930.0
2022-03-18 11:15:00,11.69,11.69,11.65,11.67,84599.0,11.6118,11.6118,11.5721,11.5919,84599.0
2022-03-18 11:20:00,11.67,11.67,11.63,11.63,49591.0,11.5919,11.5919,11.5522,11.5522,49591.0
2022-03-18 11:25:00,11.63,11.64,11.59,11.6,98464.0,11.5522,11.5621,11.5125,11.5224,98464.0
2022-03-18 11:30:00,11.6,11.6,11.56,11.59,316356.0,11.5224,11.5224,11.4827,11.5125,316356.0
2022-03-18 11:35:00,11.59,11.63,11.57,11.59,731337.0,11.5125,11.5522,11.4926,11.5125,731337.0
2022-03-18 11:40:00,11.59,11.59,11.57,11.58,52848.0,11.5125,11.5125,11.4926,11.5025,52848.0
2022-03-18 11:45:00,11.58,11.61,11.58,11.6,127960.0,11.5025,11.5323,11.5025,11.5224,127960.0
2022-03-18 11:50:00,11.6,11.63,11.57,11.59,218010.0,11.5224,11.5522,11.4926,11.5125,218010.0
2022-03-18 11:55:00,11.58,11.63,11.58,11.62,217400.0,11.5025,11.5522,11.5025,11.5423,217400.0
2022-03-18 12:00:00,11.63,11.63,11.61,11.62,54991.0,11.5522,11.5522,11.5323,11.5423,54991.0
2022-03-18 12:05:00,11.62,11.64,11.6,11.61,144530.0,11.5423,11.5621,11.5224,11.5323,144530.0
2022-03-18 12:10:00,11.62,11.62,11.6,11.61,53809.0,11.5423,11.5423,11.5224,11.5323,53809.0
2022-03-18 12:15:00,11.61,11.63,11.6,11.62,100389.0,11.5323,11.5522,11.5224,11.5423,100389.0
2022-03-18 12:20:00,11.62,11.63,11.61,11.63,61623.0,11.5423,11.5522,11.5323,11.5522,61623.0
2022-03-18 12:25:00,11.63,11.65,11.62,11.63,136366.0,11.5522,11.5721,11.5423,11.5522,136366.0
2022-03-18 12:30:00,11.63,11.64,11.61,11.62,140171.0,11.5522,11.5621,11.5323,11.5423,140171.0
2022-03-18 12:35:00,11.62,11.64,11.61,11.62,116225.0,11.5423,11.5621,11.5323,11.5423,116225.0
2022-03-18 12:40:00,11.62,11.62,11.6,11.61,45584.0,11.5423,11.5423,11.5224,11.5323,45584.0
2022-03-18 12:45:00,11.61,11.61,11.58,11.59,135329.0,11.5323,11.5323,11.5025,11.5125,135329.0
2022-03-18 12:50:00,11.59,11.59,11.58,11.58,37564.0,11.5125,11.5125,11.5025,11.5025,37564.0
2022-03-18 12:55:00,11.59,11.59,11.53,11.56,3561424.0,11.5125,11.5125,11.4529,11.4827,3561424.0
2022-03-18 13:00:00,11.55,11.57,11.49,11.5,1015237.0,11.4727,11.4926,11.4131,11.4231,1015237.0
2022-03-18 13:05:00,11.51,11.56,11.5,11.54,1210349.0,11.433,11.4827,11.4231,11.4628,1210349.0
2022-03-18 13:10:00,11.54,11.57,11.53,11.55,198730.0,11.4628,11.4926,11.4529,11.4727,198730.0
2022-03-18 13:15:00,11.55,11.58,11.55,11.57,136711.0,11.4727,11.5025,11.4727,11.4926,136711.0
2022-03-18 13:20:00,11.57,11.6,11.56,11.59,128284.0,11.4926,11.5224,11.4827,11.5125,128284.0
2022-03-18 13:25:00,11.59,11.59,11.56,11.57,292730.0,11.5125,11.5125,11.4827,11.4926,292730.0
2022-03-18 13:30:00,11.57,11.57,11.53,11.54,143138.0,11.4926,11.4926,11.4529,11.4628,143138.0
2022-03-18 13:35:00,11.54,11.57,11.53,11.54,135793.0,11.4628,11.4926,11.4529,11.4628,135793.0
2022-03-18 13:40:00,11.54,11.56,11.54,11.54,99909.0,11.4628,11.4827,11.4628,11.4628,99909.0
2022-03-18 13:45:00,11.54,11.55,11.53,11.54,120735.0,11.4628,11.4727,11.4529,11.4628,120735.0
2022-03-18 13:50:00,11.54,11.58,11.54,11.54,170450.0,11.4628,11.5025,11.4628,11.4628,170450.0
2022-03-18 13:55:00,11.54,11.56,11.53,11.54,132614.0,11.4628,11.4827,11.4529,11.4628,132614.0
2022-03-18 14:00:00,11.54,11.55,11.52,11.53,95699.0,11.4628,11.4727,11.4429,11.4529,95699.0
2022-03-18 14:05:00,11.53,11.53,11.5,11.52,151176.0,11.4529,11.4529,11.4231,11.4429,151176.0
2022-03-18 14:10:00,11.52,11.52,11.5,11.51,137857.0,11.4429,11.4429,11.4231,11.433,137857.0
2022-03-18 14:15:00,11.51,11.54,11.5,11.53,164936.0,11.433,11.4628,11.4231,11.4529,164936.0
2022-03-18 14:20:00,11.53,11.56,11.52,11.54,148821.0,11.4529,11.4827,11.4429,11.4628,148821.0
2022-03-18 14:25:00,11.54,11.55,11.53,11.54,110848.0,11.4628,11.4727,11.4529,11.4628,110848.0
2022-03-18 14:30:00,11.54,11.54,11.52,11.52,99520.0,11.4628,11.4628,11.4429,11.4429,99520.0
2022-03-18 14:35:00,11.53,11.54,11.52,11.53,149204.0,11.4529,11.4628,11.4429,11.4529,149204.0
2022-03-18 14:40:00,11.54,11.55,11.52,11.54,155914.0,11.4628,11.4727,11.4429,11.4628,155914.0
2022-03-18 14:45:00,11.54,11.55,11.53,11.54,117005.0,11.4628,11.4727,11.4529,11.4628,117005.0
2022-03-18 14:50:00,11.54,11.55,11.52,11.53,95086.0,11.4628,11.4727,11.4429,11.4529,95086.0
2022-03-18 14:55:00,11.52,11.54,11.52,11.54,153078.0,11.4429,11.4628,11.4429,11.4628,153078.0
2022-03-18 15:00:00,11.54,11.55,11.52,11.54,100369.0,11.4628,11.4727,11.4429,11.4628,100369.0
2022-03-18 15:05:00,11.54,11.55,11.53,11.54,133561.0,11.4628,11.4727,11.4529,11.4628,133561.0
2022-03-18 15:10:00,11.54,11.57,11.54,11.57,249492.0,11.4628,11.4926,11.4628,11.4926,249492.0
2022-03-18 15:15:00,11.57,11.58,11.56,11.58,201644.0,11.4926,11.5025,11.4827,11.5025,201644.0
2022-03-18 15:20:00,11.58,11.61,11.56,11.6,418613.0,11.5025,11.5323,11.4827,11.5224,418613.0
2022-03-18 15:25:00,11.6,11.61,11.59,11.59,357829.0,11.5224,11.5323,11.5125,11.5125,357829.0
2022-03-18 15:30:00,11.6,11.65,11.59,11.65,514239.0,11.5224,11.5721,11.5125,11.5721,514239.0
2022-03-18 15:35:00,11.65,11.65,11.63,11.63,420128.0,11.5721,11.5721,11.5522,11.5522,420128.0
2022-03-18 15:40:00,11.63,11.66,11.62,11.65,709538.0,11.5522,11.582,11.5423,11.5721,709538.0
2022-03-18 15:45:00,11.65,11.65,11.61,11.63,762045.0,11.5721,11.5721,11.5323,11.5522,762045.0
2022-03-18 15:50:00,11.63,11.63,11.58,11.59,410637.0,11.5522,11.5522,11.5025,11.5125,410637.0
2022-03-18 15:55:00,11.58,11.61,11.55,11.57,5847383.0,11.5025,11.5323,11.4727,11.4926,5847383.0
2022-03-21 09:30:00,11.51,11.71,11.51,11.71,487527.0,11.433,11.6317,11.433,11.6317,487527.0
2022-03-21 09:35:00,11.71,11.72,11.61,11.63,207456.0,11.6317,11.6416,11.5323,11.5522,207456.0
2022-03-21 09:40:00,11.63,11.64,11.54,11.54,56582.0,11.5522,11.5621,11.4628,11.4628,56582.0
2022-03-21 09:45:00,11.55,11.56,11.52,11.54,222479.0,11.4727,11.4827,11.4429,11.4628,222479.0
2022-03-21 09:50:00,11.54,11.56,11.51,11.53,118962.0,11.4628,11.4827,11.433,11.4529,118962.0
2022-03-21 09:55:00,11.53,11.53,11.49,11.5,111415.0,11.4529,11.4529,11.4131,11.4231,111415.0
2022-03-21 10:00:00,11.49,11.52,11.48,11.49,227266.0,11.4131,11.4429,11.4032,11.4131,227266.0
2022-03-21 10:05:00,11.49,11.5,11.44,11.46,509618.0,11.4131,11.4231,11.3635,11.3833,509618.0
2022-03-21 10:10:00,11.46,11.48,11.45,11.47,196249.0,11.3833,11.4032,11.3734,11.3933,196249.0
2022-03-21 10:15:00,11.47,11.49,11.46,11.48,161890.0,11.3933,11.4131,11.3833,11.4032,161890.0
2022-03-21 10:20:00,11.48,11.49,11.44,11.47,258478.0,11.4032,11.4131,11.3635,11.3933,258478.0
2022-03-21 10:25:00,11.48,11.49,11.46,11.48,74959.0,11.4032,11.4131,11.3833,11.4032,74959.0
2022-03-21 10:30:00,11.48,11.48,11.44,11.45,79381.0,11.4032,11.4032,11.3635,11.3734,79381.0
2022-03-21 10:35:00,11.45,11.46,11.43,11.46,270736.0,11.3734,11.3833,11.3535,11.3833,270736.0
2022-03-21 10:40:00,11.45,11.47,11.44,11.46,65813.0,11.3734,11.3933,11.3635,11.3833,65813.0
2022-03-21 10:45:00,11.46,11.48,11.45,11.46,183172.0,11.3833,11.4032,11.3734,11.3833,183172.0
2022-03-21 10:50:00,11.46,11.47,11.44,11.45,88676.0,11.3833,11.3933,11.3635,11.3734,88676.0
2022-03-21 10:55:00,11.45,11.47,11.44,11.46,37582.0,11.3734,11.3933,11.3635,11.3833,37582.0
2022-03-21 11:00:00,11.46,11.47,11.42,11.44,87933.0,11.3833,11.3933,11.3436,11.3635,87933.0
2022-03-21 11:05:00,11.44,11.45,11.43,11.45,538780.0,11.3635,11.3734,11.3535,11.3734,538780.0
2022-03-21 11:10:00,11.44,11.46,11.44,11.46,98913.0,11.3635,11.3833,11.3635,11.3833,98913.0
2022-03-21 11:15:00,11.46,11.47,11.45,11.46,156925.0,11.3833,11.3933,11.3734,11.3833,156925.0
2022-03-21 11:20:00,11.46,11.48,11.46,11.46,76429.0,11.3833,11.4032,11.3833,11.3833,76429.0
2022-03-21 11:25:00,11.46,11.49,11.46,11.48,121778.0,11.3833,11.4131,11.3833,11.4032,121778.0
2022-03-21 11:30:00,11.48,11.48,11.45,11.45,167649.0,11.4032,11.4032,11.3734,11.3734,167649.0
2022-03-21 11:35:00,11.45,11.46,11.42,11.43,200237.0,11.3734,11.3833,11.3436,11.3535,200237.0
2022-03-21 11:40:00,11.42,11.43,11.36,11.38,184831.0,11.3436,11.3535,11.284,11.3039,184831.0
2022-03-21 11:45:00,11.38,11.41,11.37,11.4,111115.0,11.3039,11.3337,11.2939,11.3237,111115.0
2022-03-21 11:50:00,11.4,11.41,11.39,11.39,60875.0,11.3237,11.3337,11.3138,11.3138,60875.0
2022-03-21 11:55:00,11.4,11.4,11.36,11.37,59398.0,11.3237,11.3237,11.284,11.2939,59398.0
2022-03-21 12:00:00,11.37,11.41,11.36,11.41,199173.0,11.2939,11.3337,11.284,11.3337,199173.0
2022-03-21 12:05:00,11.4,11.41,11.4,11.41,102077.0,11.3237,11.3337,11.3237,11.3337,102077.0
2022-03-21 12:10:00,11.41,11.42,11.39,11.4,130219.0,11.3337,11.3436,11.3138,11.3237,130219.0
2022-03-21 12:15:00,11.41,11.41,11.39,11.4,161295.0,11.3337,11.3337,11.3138,11.3237,161295.0
2022-03-21 12:20:00,11.4,11.41,11.39,11.4,53229.0,11.3237,11.3337,11.3138,11.3237,53229.0
2022-03-21 12:25:00,11.4,11.41,11.39,11.4,76111.0,11.3237,11.3337,11.3138,11.3237,76111.0
2022-03-21 12:30:00,11.4,11.4,11.36,11.37,148936.0,11.3237,11.3237,11.284,11.2939,148936.0
2022-03-21 12:35:00,11.37,11.38,11.35,11.38,55865.0,11.2939,11.3039,11.2741,11.3039,55865.0
2022-03-21 12:40:00,11.38,11.39,11.37,11.38,68777.0,11.3039,11.3138,11.2939,11.3039,68777.0
2022-03-21 12:45:00,11.39,11.39,11.38,11.38,7253.0,11.3138,11.3138,11.3039,11.3039,7253.0
2022-03-21 12:50:00,11.38,11.39,11.37,11.38,109144.0,11.3039,11.3138,11.2939,11.3039,109144.0
2022-03-21 12:55:00,11.38,11.41,11.36,11.36,386811.0,11.3039,11.3337,11.284,11.284,386811.0
2022-03-21 13:00:00,11.36,11.36,11.34,11.35,45807.0,11.284,11.284,11.2641,11.2741,45807.0
2022-03-21 13:05:00,11.34,11.35,11.32,11.32,83221.0,11.2641,11.2741,11.2443,11.2443,83221.0
2022-03-21 13:10:00,11.32,11.33,11.31,11.32,102823.0,11.2443,11.2542,11.2343,11.2443,102823.0
2022-03-21 13:15:00,11.32,11.32,11.29,11.29,43056.0,11.2443,11.2443,11.2145,11.2145,43056.0
2022-03-21 13:20:00,11.3,11.31,11.29,11.31,45774.0,11.2244,11.2343,11.2145,11.2343,45774.0
2022-03-21 13:25:00,11.31,11.33,11.3,11.32,51234.0,11.2343,11.2542,11.2244,11.2443,51234.0
2022-03-21 13:30:00,11.31,11.33,11.3,11.33,75738.0,11.2343,11.2542,11.2244,11.2542,75738.0
2022-03-21 13:35:00,11.33,11.35,11.32,11.35,95930.0,11.2542,11.2741,11.2443,11.2741,95930.0
2022-03-21 13:40:00,11.35,11.36,11.34,11.36,67794.0,11.2741,11.284,11.2641,11.284,67794.0
2022-03-21 13:45:00,11.36,11.37,11.35,11.37,40083.0,11.284,11.2939,11.2741,11.2939,40083.0
2022-03-21 13:50:00,11.37,11.37,11.35,11.36,39251.0,11.2939,11.2939,11.2741,11.284,39251.0
2022-03-21 13:55:00,11.36,11.38,11.35,11.38,89535.0,11.284,11.3039,11.2741,11.3039,89535.0
2022-03-21 14:00:00,11.38,11.39,11.36,11.36,58586.0,11.3039,11.3138,11.284,11.284,58586.0
2022-03-21 14:05:00,11.37,11.38,11.35,11.38,54360.0,11.2939,11.3039,11.2741,11.3039,54360.0
2022-03-21 14:10:00,11.38,11.38,11.37,11.37,68057.0,11.3039,11.3039,11.2939,11.2939,68057.0
2022-03-21 14:15:00,11.37,11.38,11.36,11.38,36348.0,11.2939,11.3039,11.284,11.3039,36348.0
2022-03-21 14:20:00,11.38,11.41,11.37,11.38,151833.0,11.3039,11.3337,11.2939,11.3039,151833.0
2022-03-21 14:25:00,11.39,11.39,11.37,11.38,31886.0,11.3138,11.3138,11.2939,11.3039,31886.0
2022-03-21 14:30:00,11.38,11.39,11.37,11.38,56005.0,11.3039,11.3138,11.2939,11.3039,56005.0
2022-03-21 14:35:00,11.38,11.38,11.36,11.38,32309.0,11.3039,11.3039,11.284,11.3039,32309.0
2022-03-21 14:40:00,11.38,11.39,11.35,11.37,81617.0,11.3039,11.3138,11.2741,11.2939,81617.0
2022-03-21 14:45:00,11.37,11.38,11.36,11.37,32745.0,11.2939,11.3039,11.284,11.2939,32745.0
2022-03-21 14:50:00,11.37,11.38,11.35,11.38,70283.0,11.2939,11.3039,11.2741,11.3039,70283.0
2022-03-21 14:55:00,11.38,11.38,11.35,11.36,39076.0,11.3039,11.3039,11.2741,11.284,39076.0
2022-03-21 15:00:00,11.36,11.36,11.35,11.36,24219.0,11.284,11.284,11.2741,11.284,24219.0
2022-03-21 15:05:00,11.35,11.37,11.35,11.36,67364.0,11.2741,11.2939,11.2741,11.284,67364.0
2022-03-21 15:10:00,11.36,11.38,11.36,11.38,39339.0,11.284,11.3039,11.284,11.3039,39339.0
2022-03-21 15:15:00,11.38,11.4,11.36,11.37,205078.0,11.3039,11.3237,11.284,11.2939,205078.0
2022-03-21 15:20:00,11.36,11.37,11.35,11.36,67263.0,11.284,11.2939,11.2741,11.284,67263.0
2022-03-21 15:25:00,11.37,11.39,11.36,11.37,111237.0,11.2939,11.3138,11.284,11.2939,111237.0
2022-03-21 15:30:00,11.37,11.38,11.36,11.37,482056.0,11.2939,11.3039,11.284,11.2939,482056.0
2022-03-21 15:35:00,11.37,11.37,11.35,11.36,54030.0,11.2939,11.2939,11.2741,11.284,54030.0
2022-03-21 15:40:00,11.36,11.37,11.35,11.36,95512.0,11.284,11.2939,11.2741,11.284,95512.0
2022-03-21 15:45:00,11.36,11.37,11.34,11.34,291520.0,11.284,11.2939,11.2641,11.2641,291520.0
2022-03-21 15:50:00,11.34,11.37,11.33,11.34,340858.0,11.2641,11.2939,11.2542,11.2641,340858.0
2022-03-21 15:55:00,11.34,11.34,11.29,11.29,2206802.0,11.2641,11.2641,11.2145,11.2145,2206802.0
2022-03-22 09:30:00,11.38,11.42,11.34,11.38,216785.0,11.3039,11.3436,11.2641,11.3039,216785.0
2022-03-22 09:35:00,11.38,11.39,11.32,11.32,144227.0,11.3039,11.3138,11.2443,11.2443,144227.0
2022-03-22 09:40:00,11.33,11.36,11.32,11.33,157540.0,11.2542,11.284,11.2443,11.2542,157540.0
2022-03-22 09:45:00,11.33,11.34,11.3,11.31,103122.0,11.2542,11.2641,11.2244,11.2343,103122.0
2022-03-22 09:50:00,11.32,11.34,11.29,11.3,238859.0,11.2443,11.2641,11.2145,11.2244,238859.0
2022-03-22 09:55:00,11.3,11.34,11.3,11.33,81398.0,11.2244,11.2641,11.2244,11.2542,81398.0
2022-03-22 10:00:00,11.33,11.41,11.32,11.4,361656.0,11.2542,11.3337,11.2443,11.3237,361656.0
2022-03-22 10:05:00,11.4,11.41,11.38,11.39,207468.0,11.3237,11.3337,11.3039,11.3138,207468.0
2022-03-22 10:10:00,11.4,11.41,11.39,11.41,89296.0,11.3237,11.3337,11.3138,11.3337,89296.0
2022-03-22 10:15:00,11.41,11.42,11.38,11.42,166041.0,11.3337,11.3436,11.3039,11.3436,166041.0
2022-03-22 10:20:00,11.42,11.49,11.41,11.44,483616.0,11.3436,11.4131,11.3337,11.3635,483616.0
2022-03-22 10:25:00,11.44,11.46,11.42,11.44,80674.0,11.3635,11.3833,11.3436,11.3635,80674.0
2022-03-22 10:30:00,11.43,11.46,11.4,11.43,584438.0,11.3535,11.3833,11.3237,11.3535,584438.0
2022-03-22 10:35:00,11.43,11.45,11.42,11.43,106361.0,11.3535,11.3734,11.3436,11.3535,106361.0
2022-03-22 10:40:00,11.44,11.46,11.43,11.44,104694.0,11.3635,11.3833,11.3535,11.3635,104694.0
2022-03-22 10:45:00,11.44,11.47,11.43,11.46,140053.0,11.3635,11.3933,11.3535,11.3833,140053.0
2022-03-22 10:50:00,11.46,11.47,11.45,11.47,87679.0,11.3833,11.3933,11.3734,11.3933,87679.0
2022-03-22 10:55:00,11.47,11.53,11.46,11.5,266933.0,11.3933,11.4529,11.3833,11.4231,266933.0
2022-03-22 11:00:00,11.5,11.5,11.48,11.5,192510.0,11.4231,11.4231,11.4032,11.4231,192510.0
2022-03-22 11:05:00,11.49,11.53,11.48,11.51,1075440.0,11.4131,11.4529,11.4032,11.433,1075440.0
2022-03-22 11:10:00,11.51,11.54,11.5,11.53,181709.0,11.433,11.4628,11.4231,11.4529,181709.0
2022-03-22 11:15:00,11.53,11.53,11.5,11.53,233885.0,11.4529,11.4529,11.4231,11.4529,233885.0
2022-03-22 11:20:00,11.54,11.56,11.53,11.54,241382.0,11.4628,11.4827,11.4529,11.4628,241382.0
2022-03-22 11:25:00,11.54,11.55,11.53,11.54,63431.0,11.4628,11.4727,11.4529,11.4628,63431.0
2022-03-22 11:30:00,11.54,11.55,11.51,11.53,125997.0,11.4628,11.4727,11.433,11.4529,125997.0
2022-03-22 11:35:00,11.53,11.55,11.5,11.54,193729.0,11.4529,11.4727,11.4231,11.4628,193729.0
2022-03-22 11:40:00,11.53,11.55,11.5,11.5,278934.0,11.4529,11.4727,11.4231,11.4231,278934.0
2022-03-22 11:45:00,11.51,11.56,11.5,11.54,315678.0,11.433,11.4827,11.4231,11.4628,315678.0
2022-03-22 11:50:00,11.54,11.56,11.52,11.53,240123.0,11.4628,11.4827,11.4429,11.4529,240123.0
2022-03-22 11:55:00,11.53,11.54,11.52,11.53,62793.0,11.4529,11.4628,11.4429,11.4529,62793.0
2022-03-22 12:00:00,11.52,11.56,11.52,11.55,166802.0,11.4429,11.4827,11.4429,11.4727,166802.0
2022-03-22 12:05:00,11.55,11.58,11.54,11.58,452768.0,11.4727,11.5025,11.4628,11.5025,452768.0
2022-03-22 12:10:00,11.58,11.59,11.56,11.58,135437.0,11.5025,11.5125,11.4827,11.5025,135437.0
2022-03-22 12:15:00,11.58,11.6,11.56,11.59,139997.0,11.5025,11.5224,11.4827,11.5125,139997.0
2022-03-22 12:20:00,11.59,11.59,11.55,11.56,222453.0,11.5125,11.5125,11.4727,11.4827,222453.0
2022-03-22 12:25:00,11.57,11.58,11.56,11.58,67208.0,11.4926,11.5025,11.4827,11.5025,67208.0
2022-03-22 12:30:00,11.58,11.58,11.55,11.56,105713.0,11.5025,11.5025,11.4727,11.4827,105713.0
2022-03-22 12:35:00,11.56,11.57,11.54,11.57,111598.0,11.4827,11.4926,11.4628,11.4926,111598.0
2022-03-22 12:40:00,11.57,11.58,11.56,11.57,59223.0,11.4926,11.5025,11.4827,11.4926,59223.0
2022-03-22 12:45:00,11.57,11.59,11.56,11.59,108071.0,11.4926,11.5125,11.4827,11.5125,108071.0
2022-03-22 12:50:00,11.58,11.61,11.57,11.61,202687.0,11.5025,11.5323,11.4926,11.5323,202687.0
2022-03-22 12:55:00,11.61,11.61,11.59,11.6,117721.0,11.5323,11.5323,11.5125,11.5224,117721.0
2022-03-22 13:00:00,11.6,11.61,11.59,11.6,75230.0,11.5224,11.5323,11.5125,11.5224,75230.0
2022-03-22 13:05:00,11.6,11.62,11.59,11.6,428875.0,11.5224,11.5423,11.5125,11.5224,428875.0
2022-03-22 13:10:00,11.6,11.62,11.59,11.6,231732.0,11.5224,11.5423,11.5125,11.5224,231732.0
2022-03-22 13:15:00,11.61,11.61,11.6,11.6,34970.0,11.5323,11.5323,11.5224,11.5224,34970.0
2022-03-22 13:20:00,11.6,11.61,11.57,11.58,130568.0,11.5224,11.5323,11.4926,11.5025,130568.0
2022-03-22 13:25:00,11.59,11.61,11.58,11.59,77319.0,11.5125,11.5323,11.5025,11.5125,77319.0
2022-03-22 13:30:00,11.59,11.6,11.56,11.57,207882.0,11.5125,11.5224,11.4827,11.4926,207882.0
2022-03-22 13:35:00,11.57,11.58,11.55,11.57,216014.0,11.4926,11.5025,11.4727,11.4926,216014.0
2022-03-22 13:40:00,11.57,11.6,11.56,11.59,80603.0,11.4926,11.5224,11.4827,11.5125,80603.0
2022-03-22 13:45:00,11.59,11.61,11.59,11.61,68324.0,11.5125,11.5323,11.5125,11.5323,68324.0
2022-03-22 13:50:00,11.61,11.64,11.6,11.64,131366.0,11.5323,11.5621,11.5224,11.5621,131366.0
2022-03-22 13:55:00,11.64,11.64,11.62,11.63,104369.0,11.5621,11.5621,11.5423,11.5522,104369.0
2022-03-22 14:00:00,11.63,11.64,11.62,11.63,62982.0,11.5522,11.5621,11.5423,11.5522,62982.0
2022-03-22 14:05:00,11.63,11.64,11.62,11.63,102027.0,11.5522,11.5621,11.5423,11.5522,102027.0
2022-03-22 14:10:00,11.63,11.65,11.62,11.63,164899.0,11.5522,11.5721,11.5423,11.5522,164899.0
2022-03-22 14:15:00,11.63,11.65,11.62,11.64,117091.0,11.5522,11.5721,11.5423,11.5621,117091.0
2022-03-22 14:20:00,11.63,11.67,11.63,11.65,346770.0,11.5522,11.5919,11.5522,11.5721,346770.0
2022-03-22 14:25:00,11.65,11.66,11.63,11.66,93744.0,11.5721,11.582,11.5522,11.582,93744.0
2022-03-22 14:30:00,11.66,11.68,11.65,11.68,66758.0,11.582,11.6019,11.5721,11.6019,66758.0
2022-03-22 14:35:00,11.67,11.68,11.66,11.67,85549.0,11.5919,11.6019,11.582,11.5919,85549.0
2022-03-22 14:40:00,11.67,11.68,11.65,11.68,288713.0,11.5919,11.6019,11.5721,11.6019,288713.0
2022-03-22 14:45:00,11.68,11.69,11.67,11.68,73417.0,11.6019,11.6118,11.5919,11.6019,73417.0
2022-03-22 14:50:00,11.68,11.69,11.67,11.68,125866.0,11.6019,11.6118,11.5919,11.6019,125866.0
2022-03-22 14:55:00,11.68,11.68,11.64,11.64,107412.0,11.6019,11.6019,11.5621,11.5621,107412.0
2022-03-22 15:00:00,11.64,11.66,11.64,11.66,129003.0,11.5621,11.582,11.5621,11.582,129003.0
2022-03-22 15:05:00,11.66,11.66,11.64,11.65,94270.0,11.582,11.582,11.5621,11.5721,94270.0
2022-03-22 15:10:00,11.65,11.65,11.6,11.63,363886.0,11.5721,11.5721,11.5224,11.5522,363886.0
2022-03-22 15:15:00,11.63,11.65,11.62,11.63,76491.0,11.5522,11.5721,11.5423,11.5522,76491.0
2022-03-22 15:20:00,11.63,11.64,11.61,11.61,56641.0,11.5522,11.5621,11.5323,11.5323,56641.0
2022-03-22 15:25:00,11.62,11.62,11.59,11.61,79631.0,11.5423,11.5423,11.5125,11.5323,79631.0
2022-03-22 15:30:00,11.61,11.61,11.59,11.61,104101.0,11.5323,11.5323,11.5125,11.5323,104101.0
2022-03-22 15:35:00,11.61,11.62,11.6,11.62,112453.0,11.5323,11.5423,11.5224,11.5423,112453.0
2022-03-22 15:40:00,11.61,11.62,11.59,11.61,179300.0,11.5323,11.5423,11.5125,11.5323,179300.0
2022-03-22 15:45:00,11.6,11.62,11.59,11.62,238391.0,11.5224,11.5423,11.5125,11.5423,238391.0
2022-03-22 15:50:00,11.61,11.62,11.59,11.6,386151.0,11.5323,11.5423,11.5125,11.5224,386151.0
2022-03-22 15:55:00,11.59,11.64,11.58,11.64,1194161.0,11.5125,11.5621,11.5025,11.5621,1194161.0
2022-03-23 09:30:00,11.62,11.68,11.59,11.68,184991.0,11.5423,11.6019,11.5125,11.6019,184991.0
2022-03-23 09:35:00,11.68,11.69,11.62,11.63,62934.0,11.6019,11.6118,11.5423,11.5522,62934.0
2022-03-23 09:40:00,11.63,11.67,11.63,11.63,99996.0,11.5522,11.5919,11.5522,11.5522,99996.0
2022-03-23 09:45:00,11.63,11.65,11.63,11.64,72403.0,11.5522,11.5721,11.5522,11.5621,72403.0
2022-03-23 09:50:00,11.63,11.7,11.63,11.66,362351.0,11.5522,11.6217,11.5522,11.582,362351.0
2022-03-23 09:55:00,11.67,11.72,11.66,11.7,59162.0,11.5919,11.6416,11.582,11.6217,59162.0
2022-03-23 10:00:00,11.7,11.73,11.69,11.71,69743.0,11.6217,11.6515,11.6118,11.6317,69743.0
2022-03-23 10:05:00,11.71,11.73,11.7,11.72,34127.0,11.6317,11.6515,11.6217,11.6416,34127.0
2022-03-23 10:10:00,11.73,11.73,11.67,11.68,188779.0,11.6515,11.6515,11.5919,11.6019,188779.0
2022-03-23 10:15:00,11.68,11.69,11.65,11.66,54277.0,11.6019,11.6118,11.5721,11.582,54277.0
2022-03-23 10:20:00,11.66,11.66,11.6,11.61,84649.0,11.582,11.582,11.5224,11.5323,84649.0
2022-03-23 10:25:00,11.61,11.62,11.59,11.6,53039.0,11.5323,11.5423,11.5125,11.5224,53039.0
2022-03-23 10:30:00,11.6,11.61,11.59,11.61,36460.0,11.5224,11.5323,11.5125,11.5323,36460.0
2022-03-23 10:35:00,11.61,11.61,11.59,11.6,65255.0,11.5323,11.5323,11.5125,11.5224,65255.0
2022-03-23 10:40:00,11.6,11.65,11.59,11.63,81402.0,11.5224,11.5721,11.5125,11.5522,81402.0
2022-03-23 10:45:00,11.63,11.64,11.61,11.62,25281.0,11.5522,11.5621,11.5323,11.5423,25281.0
2022-03-23 10:50:00,11.62,11.62,11.6,11.62,42771.0,11.5423,11.5423,11.5224,11.5423,42771.0
2022-03-23 10:55:00,11.62,11.62,11.6,11.6,15877.0,11.5423,11.5423,11.5224,11.5224,15877.0
2022-03-23 11:00:00,11.61,11.64,11.59,11.63,268644.0,11.5323,11.5621,11.5125,11.5522,268644.0
2022-03-23 11:05:00,11.63,11.63,11.61,11.63,58514.0,11.5522,11.5522,11.5323,11.5522,58514.0
2022-03-23 11:10:00,11.62,11.65,11.62,11.64,101456.0,11.5423,11.5721,11.5423,11.5621,101456.0
2022-03-23 11:15:00,11.65,11.66,11.64,11.65,44932.0,11.5721,11.582,11.5621,11.5721,44932.0
2022-03-23 11:20:00,11.65,11.66,11.64,11.66,44501.0,11.5721,11.582,11.5621,11.582,44501.0
2022-03-23 11:25:00,11.66,11.67,11.64,11.65,49287.0,11.582,11.5919,11.5621,11.5721,49287.0
2022-03-23 11:30:00,11.65,11.66,11.64,11.66,37494.0,11.5721,11.582,11.5621,11.582,37494.0
2022-03-23 11:35:00,11.65,11.66,11.63,11.65,70982.0,11.5721,11.582,11.5522,11.5721,70982.0
2022-03-23 11:40:00,11.65,11.65,11.64,11.65,17864.0,11.5721,11.5721,11.5621,11.5721,17864.0
2022-03-23 11:45:00,11.65,11.65,11.63,11.63,48405.0,11.5721,11.5721,11.5522,11.5522,48405.0
2022-03-23 11:50:00,11.63,11.64,11.63,11.64,18044.0,11.5522,11.5621,11.5522,11.5621,18044.0
2022-03-23 11:55:00,11.64,11.64,11.62,11.63,133170.0,11.5621,11.5621,11.5423,11.5522,133170.0
2022-03-23 12:00:00,11.63,11.65,11.62,11.63,91449.0,11.5522,11.5721,11.5423,11.5522,91449.0
2022-03-23 12:05:00,11.63,11.64,11.62,11.63,71593.0,11.5522,11.5621,11.5423,11.5522,71593.0
2022-03-23 12:10:00,11.63,11.63,11.6,11.61,93923.0,11.5522,11.5522,11.5224,11.5323,93923.0
2022-03-23 12:15:00,11.61,11.61,11.6,11.61,29273.0,11.5323,11.5323,11.5224,11.5323,29273.0
2022-03-23 12:20:00,11.61,11.61,11.59,11.6,31282.0,11.5323,11.5323,11.5125,11.5224,31282.0
2022-03-23 12:25:00,11.6,11.61,11.59,11.6,59407.0,11.5224,11.5323,11.5125,11.5224,59407.0
2022-03-23 12:30:00,11.6,11.61,11.59,11.61,17220.0,11.5224,11.5323,11.5125,11.5323,17220.0
2022-03-23 12:35:00,11.61,11.61,11.59,11.6,25456.0,11.5323,11.5323,11.5125,11.5224,25456.0
2022-03-23 12:40:00,11.6,11.6,11.58,11.59,57548.0,11.5224,11.5224,11.5025,11.5125,57548.0
2022-03-23 12:45:00,11.59,11.59,11.57,11.58,191517.0,11.5125,11.5125,11.4926,11.5025,191517.0
2022-03-23 12:50:00,11.57,11.59,11.57,11.59,29111.0,11.4926,11.5125,11.4926,11.5125,29111.0
2022-03-23 12:55:00,11.59,11.61,11.58,11.6,88588.0,11.5125,11.5323,11.5025,11.5224,88588.0
2022-03-23 13:00:00,11.6,11.6,11.59,11.6,15731.0,11.5224,11.5224,11.5125,11.5224,15731.0
2022-03-23 13:05:00,11.6,11.61,11.59,11.6,37108.0,11.5224,11.5323,11.5125,11.5224,37108.0
2022-03-23 13:10:00,11.6,11.61,11.59,11.61,27843.0,11.5224,11.5323,11.5125,11.5323,27843.0
2022-03-23 13:15:00,11.61,11.61,11.58,11.6,101716.0,11.5323,11.5323,11.5025,11.5224,101716.0
2022-03-23 13:20:00,11.6,11.6,11.58,11.59,42500.0,11.5224,11.5224,11.5025,11.5125,42500.0
2022-03-23 13:25:00,11.58,11.59,11.57,11.59,40276.0,11.5025,11.5125,11.4926,11.5125,40276.0
2022-03-23 13:30:00,11.58,11.59,11.55,11.57,115392.0,11.5025,11.5125,11.4727,11.4926,115392.0
2022-03-23 13:35:00,11.57,11.59,11.55,11.59,185473.0,11.4926,11.5125,11.4727,11.5125,185473.0
2022-03-23 13:40:00,11.59,11.59,11.56,11.57,36404.0,11.5125,11.5125,11.4827,11.4926,36404.0
2022-03-23 13:45:00,11.57,11.58,11.55,11.55,63437.0,11.4926,11.5025,11.4727,11.4727,63437.0
2022-03-23 13:50:00,11.55,11.55,11.53,11.54,89310.0,11.4727,11.4727,11.4529,11.4628,89310.0
2022-03-23 13:55:00,11.54,11.55,11.54,11.55,18077.0,11.4628,11.4727,11.4628,11.4727,18077.0
2022-03-23 14:00:00,11.55,11.57,11.54,11.57,31363.0,11.4727,11.4926,11.4628,11.4926,31363.0
2022-03-23 14:05:00,11.57,11.58,11.56,11.57,66316.0,11.4926,11.5025,11.4827,11.4926,66316.0
2022-03-23 14:10:00,11.57,11.58,11.54,11.57,202771.0,11.4926,11.5025,11.4628,11.4926,202771.0
2022-03-23 14:15:00,11.56,11.57,11.55,11.55,132235.0,11.4827,11.4926,11.4727,11.4727,132235.0
2022-03-23 14:20:00,11.55,11.57,11.55,11.57,45464.0,11.4727,11.4926,11.4727,11.4926,45464.0
2022-03-23 14:25:00,11.57,11.58,11.56,11.58,41362.0,11.4926,11.5025,11.4827,11.5025,41362.0
2022-03-23 14:30:00,11.58,11.58,11.57,11.58,17904.0,11.5025,11.5025,11.4926,11.5025,17904.0
2022-03-23 14:35:00,11.58,11.59,11.57,11.59,41621.0,11.5025,11.5125,11.4926,11.5125,41621.0
2022-03-23 14:40:00,11.59,11.6,11.58,11.6,75280.0,11.5125,11.5224,11.5025,11.5224,75280.0
2022-03-23 14:45:00,11.6,11.61,11.59,11.61,37329.0,11.5224,11.5323,11.5125,11.5323,37329.0
2022-03-23 14:50:00,11.61,11.62,11.6,11.62,31415.0,11.5323,11.5423,11.5224,11.5423,31415.0
2022-03-23 14:55:00,11.62,11.63,11.59,11.6,141856.0,11.5423,11.5522,11.5125,11.5224,141856.0
2022-03-23 15:00:00,11.6,11.61,11.59,11.61,22708.0,11.5224,11.5323,11.5125,11.5323,22708.0
2022-03-23 15:05:00,11.61,11.61,11.59,11.6,58592.0,11.5323,11.5323,11.5125,11.5224,58592.0
2022-03-23 15:10:00,11.61,11.62,11.6,11.61,102792.0,11.5323,11.5423,11.5224,11.5323,102792.0
2022-03-23 15:15:00,11.61,11.61,11.6,11.61,364357.0,11.5323,11.5323,11.5224,11.5323,364357.0
2022-03-23 15:20:00,11.61,11.61,11.59,11.61,190573.0,11.5323,11.5323,11.5125,11.5323,190573.0
2022-03-23 15:25:00,11.61,11.61,11.57,11.58,148297.0,11.5323,11.5323,11.4926,11.5025,148297.0
2022-03-23 15:30:00,11.59,11.59,11.56,11.57,91063.0,11.5125,11.5125,11.4827,11.4926,91063.0
2022-03-23 15:35:00,11.57,11.57,11.56,11.57,42780.0,11.4926,11.4926,11.4827,11.4926,42780.0
2022-03-23 15:40:00,11.57,11.61,11.56,11.61,331975.0,11.4926,11.5323,11.4827,11.5323,331975.0
2022-03-23 15:45:00,11.61,11.62,11.59,11.6,357980.0,11.5323,11.5423,11.5125,11.5224,357980.0
2022-03-23 15:50:00,11.6,11.61,11.59,11.61,200575.0,11.5224,11.5323,11.5125,11.5323,200575.0
2022-03-23 15:55:00,11.61,11.61,11.57,11.57,815793.0,11.5323,11.5323,11.4926,11.4926,815793.0
2022-03-24 09:30:00,11.6,11.65,11.54,11.56,165545.0,11.5224,11.5721,11.4628,11.4827,165545.0
2022-03-24 09:35:00,11.56,11.63,11.54,11.62,125794.0,11.4827,11.5522,11.4628,11.5423,125794.0
2022-03-24 09:40:00,11.62,11.64,11.61,11.63,79985.0,11.5423,11.5621,11.5323,11.5522,79985.0
2022-03-24 09:45:00,11.63,11.66,11.6,11.62,226402.0,11.5522,11.582,11.5224,11.5423,226402.0
2022-03-24 09:50:00,11.62,11.68,11.61,11.65,163650.0,11.5423,11.6019,11.5323,11.5721,163650.0
2022-03-24 09:55:00,11.64,11.65,11.64,11.64,11691.0,11.5621,11.5721,11.5621,11.5621,11691.0
2022-03-24 10:00:00,11.65,11.66,11.63,11.66,65180.0,11.5721,11.582,11.5522,11.582,65180.0
2022-03-24 10:05:00,11.66,11.72,11.66,11.72,153729.0,11.582,11.6416,11.582,11.6416,153729.0
2022-03-24 10:10:00,11.72,11.72,11.68,11.72,375340.0,11.6416,11.6416,11.6019,11.6416,375340.0
2022-03-24 10:15:00,11.71,11.72,11.69,11.7,54267.0,11.6317,11.6416,11.6118,11.6217,54267.0
2022-03-24 10:20:00,11.7,11.71,11.66,11.7,178774.0,11.6217,11.6317,11.582,11.6217,178774.0
2022-03-24 10:25:00,11.7,11.73,11.69,11.73,290273.0,11.6217,11.6515,11.6118,11.6515,290273.0
2022-03-24 10:30:00,11.73,11.77,11.72,11.77,72029.0,11.6515,11.6913,11.6416,11.6913,72029.0
2022-03-24 10:35:00,11.77,11.77,11.74,11.76,62204.0,11.6913,11.6913,11.6615,11.6813,62204.0
2022-03-24 10:40:00,11.76,11.76,11.74,11.76,69611.0,11.6813,11.6813,11.6615,11.6813,69611.0
2022-03-24 10:45:00,11.76,11.8,11.75,11.79,77519.0,11.6813,11.7211,11.6714,11.7111,77519.0
2022-03-24 10:50:00,11.79,11.8,11.77,11.79,56892.0,11.7111,11.7211,11.6913,11.7111,56892.0
2022-03-24 10:55:00,11.8,11.8,11.78,11.79,94121.0,11.7211,11.7211,11.7012,11.7111,94121.0
2022-03-24 11:00:00,11.79,11.81,11.78,11.8,86164.0,11.7111,11.731,11.7012,11.7211,86164.0
2022-03-24 11:05:00,11.81,11.84,11.8,11.83,197111.0,11.731,11.7608,11.7211,11.7509,197111.0
2022-03-24 11:10:00,11.83,11.85,11.81,11.85,361720.0,11.7509,11.7707,11.731,11.7707,361720.0
2022-03-24 11:15:00,11.85,11.85,11.83,11.85,110668.0,11.7707,11.7707,11.7509,11.7707,110668.0
2022-03-24 11:20:00,11.84,11.85,11.83,11.84,61982.0,11.7608,11.7707,11.7509,11.7608,61982.0
2022-03-24 11:25:00,11.84,11.85,11.82,11.84,37516.0,11.7608,11.7707,11.7409,11.7608,37516.0
2022-03-24 11:30:00,11.83,11.85,11.8,11.82,70828.0,11.7509,11.7707,11.7211,11.7409,70828.0
2022-03-24 11:35:00,11.81,11.83,11.8,11.82,63559.0,11.731,11.7509,11.7211,11.7409,63559.0
2022-03-24 11:40:00,11.82,11.83,11.8,11.83,92371.0,11.7409,11.7509,11.7211,11.7509,92371.0
2022-03-24 11:45:00,11.82,11.83,11.78,11.79,157724.0,11.7409,11.7509,11.7012,11.7111,157724.0
2022-03-24 11:50:00,11.79,11.8,11.78,11.79,35383.0,11.7111,11.7211,11.7012,11.7111,35383.0
2022-03-24 11:55:00,11.79,11.8,11.78,11.79,20902.0,11.7111,11.7211,11.7012,11.7111,20902.0
2022-03-24 12:00:00,11.78,11.79,11.76,11.78,84143.0,11.7012,11.7111,11.6813,11.7012,84143.0
2022-03-24 12:05:00,11.77,11.77,11.75,11.77,36981.0,11.6913,11.6913,11.6714,11.6913,36981.0
2022-03-24 12:10:00,11.76,11.77,11.75,11.77,36518.0,11.6813,11.6913,11.6714,11.6913,36518.0
2022-03-24 12:15:00,11.77,11.78,11.76,11.78,29078.0,11.6913,11.7012,11.6813,11.7012,29078.0
2022-03-24 12:20:00,11.78,11.79,11.77,11.79,46965.0,11.7012,11.7111,11.6913,11.7111,46965.0
2022-03-24 12:25:00,11.78,11.79,11.76,11.77,56226.0,11.7012,11.7111,11.6813,11.6913,56226.0
2022-03-24 12:30:00,11.77,11.77,11.75,11.76,32135.0,11.6913,11.6913,11.6714,11.6813,32135.0
2022-03-24 12:35:00,11.76,11.78,11.75,11.78,21970.0,11.6813,11.7012,11.6714,11.7012,21970.0
2022-03-24 12:40:00,11.77,11.78,11.76,11.77,33972.0,11.6913,11.7012,11.6813,11.6913,33972.0
2022-03-24 12:45:00,11.76,11.78,11.75,11.76,153972.0,11.6813,11.7012,11.6714,11.6813,153972.0
2022-03-24 12:50:00,11.76,11.78,11.75,11.78,27065.0,11.6813,11.7012,11.6714,11.7012,27065.0
2022-03-24 12:55:00,11.78,11.78,11.77,11.78,24906.0,11.7012,11.7012,11.6913,11.7012,24906.0
2022-03-24 13:00:00,11.78,11.79,11.77,11.78,72749.0,11.7012,11.7111,11.6913,11.7012,72749.0
2022-03-24 13:05:00,11.78,11.79,11.77,11.79,25546.0,11.7012,11.7111,11.6913,11.7111,25546.0
2022-03-24 13:10:00,11.79,11.8,11.78,11.79,17323.0,11.7111,11.7211,11.7012,11.7111,17323.0
2022-03-24 13:15:00,11.8,11.82,11.78,11.82,103152.0,11.7211,11.7409,11.7012,11.7409,103152.0
2022-03-24 13:20:00,11.82,11.82,11.81,11.82,11309.0,11.7409,11.7409,11.731,11.7409,11309.0
2022-03-24 13:25:00,11.82,11.82,11.81,11.82,23505.0,11.7409,11.7409,11.731,11.7409,23505.0
2022-03-24 13:30:00,11.82,11.82,11.8,11.81,38045.0,11.7409,11.7409,11.7211,11.731,38045.0
2022-03-24 13:35:00,11.81,11.81,11.77,11.78,250884.0,11.731,11.731,11.6913,11.7012,250884.0
2022-03-24 13:40:00,11.78,11.78,11.76,11.77,49118.0,11.7012,11.7012,11.6813,11.6913,49118.0
2022-03-24 13:45:00,11.77,11.78,11.76,11.76,30026.0,11.6913,11.7012,11.6813,11.6813,30026.0
2022-03-24 13:50:00,11.76,11.78,11.76,11.76,16554.0,11.6813,11.7012,11.6813,11.6813,16554.0
2022-03-24 13:55:00,11.76,11.77,11.71,11.72,202447.0,11.6813,11.6913,11.6317,11.6416,202447.0
2022-03-24 14:00:00,11.72,11.72,11.66,11.67,356990.0,11.6416,11.6416,11.582,11.5919,356990.0
2022-03-24 14:05:00,11.68,11.76,11.67,11.76,292170.0,11.6019,11.6813,11.5919,11.6813,292170.0
2022-03-24 14:10:00,11.76,11.81,11.75,11.79,473597.0,11.6813,11.731,11.6714,11.7111,473597.0
2022-03-24 14:15:00,11.8,11.82,11.79,11.8,178580.0,11.7211,11.7409,11.7111,11.7211,178580.0
2022-03-24 14:20:00,11.8,11.81,11.76,11.77,293745.0,11.7211,11.731,11.6813,11.6913,293745.0
2022-03-24 14:25:00,11.78,11.8,11.75,11.76,107076.0,11.7012,11.7211,11.6714,11.6813,107076.0
2022-03-24 14:30:00,11.76,11.76,11.74,11.76,51739.0,11.6813,11.6813,11.6615,11.6813,51739.0
2022-03-24 14:35:00,11.76,11.79,11.75,11.79,102617.0,11.6813,11.7111,11.6714,11.7111,102617.0
2022-03-24 14:40:00,11.79,11.79,11.76,11.77,41049.0,11.7111,11.7111,11.6813,11.6913,41049.0
2022-03-24 14:45:00,11.77,11.77,11.75,11.75,32737.0,11.6913,11.6913,11.6714,11.6714,32737.0
2022-03-24 14:50:00,11.75,11.77,11.75,11.77,28121.0,11.6714,11.6913,11.6714,11.6913,28121.0
2022-03-24 14:55:00,11.77,11.78,11.76,11.78,14287.0,11.6913,11.7012,11.6813,11.7012,14287.0
2022-03-24 15:00:00,11.78,11.78,11.76,11.78,49397.0,11.7012,11.7012,11.6813,11.7012,49397.0
2022-03-24 15:05:00,11.78,11.82,11.77,11.8,281859.0,11.7012,11.7409,11.6913,11.7211,281859.0
2022-03-24 15:10:00,11.8,11.81,11.79,11.8,47805.0,11.7211,11.731,11.7111,11.7211,47805.0
2022-03-24 15:15:00,11.8,11.82,11.79,11.82,95781.0,11.7211,11.7409,11.7111,11.7409,95781.0
2022-03-24 15:20:00,11.82,11.82,11.79,11.82,218936.0,11.7409,11.7409,11.7111,11.7409,218936.0
2022-03-24 15:25:00,11.82,11.82,11.81,11.82,51930.0,11.7409,11.7409,11.731,11.7409,51930.0
2022-03-24 15:30:00,11.82,11.82,11.79,11.81,264732.0,11.7409,11.7409,11.7111,11.731,264732.0
2022-03-24 15:35:00,11.81,11.82,11.8,11.82,120488.0,11.731,11.7409,11.7211,11.7409,120488.0
2022-03-24 15:40:00,11.82,11.83,11.81,11.83,148942.0,11.7409,11.7509,11.731,11.7509,148942.0
2022-03-24 15:45:00,11.83,11.84,11.82,11.83,337233.0,11.7509,11.7608,11.7409,11.7509,337233.0
2022-03-24 15:50:00,11.83,11.85,11.82,11.84,293271.0,11.7509,11.7707,11.7409,11.7608,293271.0
2022-03-24 15:55:00,11.84,11.85,11.81,11.81,982319.0,11.7608,11.7707,11.731,11.731,982319.0
2022-03-25 09:30:00,11.85,11.89,11.81,11.82,103919.0,11.7707,11.8105,11.731,11.7409,103919.0
2022-03-25 09:35:00,11.83,11.9,11.83,11.9,93718.0,11.7509,11.8204,11.7509,11.8204,93718.0
2022-03-25 09:40:00,11.9,11.95,11.89,11.9,49908.0,11.8204,11.8701,11.8105,11.8204,49908.0
2022-03-25 09:45:00,11.89,11.93,11.89,11.91,39988.0,11.8105,11.8502,11.8105,11.8303,39988.0
2022-03-25 09:50:00,11.91,11.94,11.9,11.92,35349.0,11.8303,11.8601,11.8204,11.8403,35349.0
2022-03-25 09:55:00,11.92,11.94,11.88,11.88,106327.0,11.8403,11.8601,11.8005,11.8005,106327.0
2022-03-25 10:00:00,11.88,11.91,11.88,11.88,24591.0,11.8005,11.8303,11.8005,11.8005,24591.0
2022-03-25 10:05:00,11.88,11.9,11.87,11.9,28865.0,11.8005,11.8204,11.7906,11.8204,28865.0
2022-03-25 10:10:00,11.9,11.91,11.89,11.9,17095.0,11.8204,11.8303,11.8105,11.8204,17095.0
2022-03-25 10:15:00,11.91,11.92,11.9,11.91,27967.0,11.8303,11.8403,11.8204,11.8303,27967.0
2022-03-25 10:20:00,11.92,11.93,11.89,11.89,89461.0,11.8403,11.8502,11.8105,11.8105,89461.0
2022-03-25 10:25:00,11.89,11.9,11.87,11.9,145515.0,11.8105,11.8204,11.7906,11.8204,145515.0
2022-03-25 10:30:00,11.9,11.92,11.9,11.9,36351.0,11.8204,11.8403,11.8204,11.8204,36351.0
2022-03-25 10:35:00,11.91,11.91,11.89,11.9,26203.0,11.8303,11.8303,11.8105,11.8204,26203.0
2022-03-25 10:40:00,11.89,11.91,11.88,11.9,153538.0,11.8105,11.8303,11.8005,11.8204,153538.0
2022-03-25 10:45:00,11.9,11.91,11.9,11.91,122849.0,11.8204,11.8303,11.8204,11.8303,122849.0
2022-03-25 10:50:00,11.9,11.93,11.9,11.93,45115.0,11.8204,11.8502,11.8204,11.8502,45115.0
2022-03-25 10:55:00,11.92,11.93,11.92,11.92,21839.0,11.8403,11.8502,11.8403,11.8403,21839.0
2022-03-25 11:00:00,11.92,11.92,11.89,11.9,109427.0,11.8403,11.8403,11.8105,11.8204,109427.0
2022-03-25 11:05:00,11.89,11.91,11.87,11.88,163960.0,11.8105,11.8303,11.7906,11.8005,163960.0
2022-03-25 11:10:00,11.88,11.88,11.87,11.88,260871.0,11.8005,11.8005,11.7906,11.8005,260871.0
2022-03-25 11:15:00,11.88,11.92,11.87,11.92,124493.0,11.8005,11.8403,11.7906,11.8403,124493.0
2022-03-25 11:20:00,11.92,11.92,11.85,11.85,108538.0,11.8403,11.8403,11.7707,11.7707,108538.0
2022-03-25 11:25:00,11.85,11.85,11.82,11.82,80176.0,11.7707,11.7707,11.7409,11.7409,80176.0
2022-03-25 11:30:00,11.83,11.84,11.82,11.83,51507.0,11.7509,11.7608,11.7409,11.7509,51507.0
2022-03-25 11:35:00,11.83,11.84,11.81,11.82,74585.0,11.7509,11.7608,11.731,11.7409,74585.0
2022-03-25 11:40:00,11.83,11.84,11.81,11.82,57881.0,11.7509,11.7608,11.731,11.7409,57881.0
2022-03-25 11:45:00,11.83,11.83,11.8,11.82,65493.0,11.7509,11.7509,11.7211,11.7409,65493.0
2022-03-25 11:50:00,11.81,11.83,11.81,11.81,49531.0,11.731,11.7509,11.731,11.731,49531.0
2022-03-25 11:55:00,11.82,11.82,11.79,11.8,63960.0,11.7409,11.7409,11.7111,11.7211,63960.0
2022-03-25 12:00:00,11.8,11.81,11.8,11.8,32333.0,11.7211,11.731,11.7211,11.7211,32333.0
2022-03-25 12:05:00,11.81,11.83,11.8,11.83,49931.0,11.731,11.7509,11.7211,11.7509,49931.0
2022-03-25 12:10:00,11.83,11.85,11.82,11.85,37525.0,11.7509,11.7707,11.7409,11.7707,37525.0
2022-03-25 12:15:00,11.85,11.85,11.83,11.83,38704.0,11.7707,11.7707,11.7509,11.7509,38704.0
2022-03-25 12:20:00,11.83,11.85,11.83,11.84,32234.0,11.7509,11.7707,11.7509,11.7608,32234.0
2022-03-25 12:25:00,11.85,11.85,11.81,11.83,84998.0,11.7707,11.7707,11.731,11.7509,84998.0
2022-03-25 12:30:00,11.83,11.83,11.82,11.83,21685.0,11.7509,11.7509,11.7409,11.7509,21685.0
2022-03-25 12:35:00,11.83,11.85,11.82,11.85,65915.0,11.7509,11.7707,11.7409,11.7707,65915.0
2022-03-25 12:40:00,11.85,11.87,11.84,11.84,141535.0,11.7707,11.7906,11.7608,11.7608,141535.0
2022-03-25 12:45:00,11.85,11.87,11.84,11.87,77470.0,11.7707,11.7906,11.7608,11.7906,77470.0
2022-03-25 12:50:00,11.87,11.87,11.85,11.86,41151.0,11.7906,11.7906,11.7707,11.7807,41151.0
2022-03-25 12:55:00,11.86,11.88,11.85,11.88,67975.0,11.7807,11.8005,11.7707,11.8005,67975.0
2022-03-25 13:00:00,11.88,11.89,11.87,11.88,40404.0,11.8005,11.8105,11.7906,11.8005,40404.0
2022-03-25 13:05:00,11.88,11.89,11.87,11.88,55134.0,11.8005,11.8105,11.7906,11.8005,55134.0
2022-03-25 13:10:00,11.88,11.89,11.87,11.87,86105.0,11.8005,11.8105,11.7906,11.7906,86105.0
2022-03-25 13:15:00,11.88,11.91,11.87,11.91,113927.0,11.8005,11.8303,11.7906,11.8303,113927.0
2022-03-25 13:20:00,11.91,11.91,11.86,11.88,100493.0,11.8303,11.8303,11.7807,11.8005,100493.0
2022-03-25 13:25:00,11.88,11.88,11.87,11.87,9919.0,11.8005,11.8005,11.7906,11.7906,9919.0
2022-03-25 13:30:00,11.88,11.89,11.87,11.88,33103.0,11.8005,11.8105,11.7906,11.8005,33103.0
2022-03-25 13:35:00,11.88,11.89,11.88,11.88,19316.0,11.8005,11.8105,11.8005,11.8005,19316.0
2022-03-25 13:40:00,11.88,11.89,11.86,11.88,62412.0,11.8005,11.8105,11.7807,11.8005,62412.0
2022-03-25 13:45:00,11.88,11.89,11.88,11.88,14741.0,11.8005,11.8105,11.8005,11.8005,14741.0
2022-03-25 13:50:00,11.88,11.89,11.88,11.89,22054.0,11.8005,11.8105,11.8005,11.8105,22054.0
2022-03-25 13:55:00,11.88,11.9,11.88,11.9,51692.0,11.8005,11.8204,11.8005,11.8204,51692.0
2022-03-25 14:00:00,11.9,11.9,11.89,11.89,31175.0,11.8204,11.8204,11.8105,11.8105,31175.0
2022-03-25 14:05:00,11.9,11.9,11.89,11.9,44304.0,11.8204,11.8204,11.8105,11.8204,44304.0
2022-03-25 14:10:00,11.9,11.91,11.89,11.9,231021.0,11.8204,11.8303,11.8105,11.8204,231021.0
2022-03-25 14:15:00,11.9,11.9,11.89,11.89,68983.0,11.8204,11.8204,11.8105,11.8105,68983.0
2022-03-25 14:20:00,11.9,11.9,11.89,11.89,36324.0,11.8204,11.8204,11.8105,11.8105,36324.0
2022-03-25 14:25:00,11.9,11.9,11.89,11.9,44070.0,11.8204,11.8204,11.8105,11.8204,44070.0
2022-03-25 14:30:00,11.9,11.92,11.89,11.89,169393.0,11.8204,11.8403,11.8105,11.8105,169393.0
2022-03-25 14:35:00,11.9,11.9,11.89,11.89,42737.0,11.8204,11.8204,11.8105,11.8105,42737.0
2022-03-25 14:40:00,11.9,11.9,11.89,11.9,53373.0,11.8204,11.8204,11.8105,11.8204,53373.0
2022-03-25 14:45:00,11.9,11.9,11.89,11.9,66246.0,11.8204,11.8204,11.8105,11.8204,66246.0
2022-03-25 14:50:00,11.9,11.9,11.89,11.89,60350.0,11.8204,11.8204,11.8105,11.8105,60350.0
2022-03-25 14:55:00,11.9,11.9,11.89,11.9,136270.0,11.8204,11.8204,11.8105,11.8204,136270.0
2022-03-25 15:00:00,11.9,11.9,11.88,11.89,104469.0,11.8204,11.8204,11.8005,11.8105,104469.0
2022-03-25 15:05:00,11.9,11.91,11.88,11.89,256899.0,11.8204,11.8303,11.8005,11.8105,256899.0
2022-03-25 15:10:00,11.88,11.91,11.88,11.9,282545.0,11.8005,11.8303,11.8005,11.8204,282545.0
2022-03-25 15:15:00,11.91,11.91,11.89,11.89,92074.0,11.8303,11.8303,11.8105,11.8105,92074.0
2022-03-25 15:20:00,11.9,11.9,11.89,11.89,74661.0,11.8204,11.8204,11.8105,11.8105,74661.0
2022-03-25 15:25:00,11.9,11.9,11.89,11.89,63536.0,11.8204,11.8204,11.8105,11.8105,63536.0
2022-03-25 15:30:00,11.9,11.91,11.89,11.91,146330.0,11.8204,11.8303,11.8105,11.8303,146330.0
2022-03-25 15:35:00,11.9,11.92,11.89,11.91,228327.0,11.8204,11.8403,11.8105,11.8303,228327.0
2022-03-25 15:40:00,11.91,11.93,11.91,11.93,123029.0,11.8303,11.8502,11.8303,11.8502,123029.0
2022-03-25 15:45:00,11.93,11.94,11.92,11.94,155337.0,11.8502,11.8601,11.8403,11.8601,155337.0
2022-03-25 15:50:00,11.93,11.95,11.93,11.95,295078.0,11.8502,11.8701,11.8502,11.8701,295078.0
2022-03-25 15:55:00,11.95,11.98,11.94,11.98,545985.0,11.8701,11.8999,11.8601,11.8999,545985.0
2022-03-28 09:30:00,11.95,12.06,11.95,11.98,513216.0,11.8701,11.9793,11.8701,11.8999,513216.0
2022-03-28 09:35:00,11.98,12.04,11.97,12.0,366699.0,11.8999,11.9594,11.8899,11.9197,366699.0
2022-03-28 09:40:00,12.0,12.02,11.99,12.0,112904.0,11.9197,11.9396,11.9098,11.9197,112904.0
2022-03-28 09:45:00,12.0,12.09,11.99,12.06,327049.0,11.9197,12.0091,11.9098,11.9793,327049.0
2022-03-28 09:50:00,12.06,12.08,12.02,12.07,340134.0,11.9793,11.9992,11.9396,11.9892,340134.0
2022-03-28 09:55:00,12.07,12.08,12.04,12.07,215183.0,11.9892,11.9992,11.9594,11.9892,215183.0
2022-03-28 10:00:00,12.06,12.07,12.03,12.05,172072.0,11.9793,11.9892,11.9495,11.9694,172072.0
2022-03-28 10:05:00,12.04,12.07,12.02,12.03,434336.0,11.9594,11.9892,11.9396,11.9495,434336.0
2022-03-28 10:10:00,12.03,12.06,12.02,12.04,410909.0,11.9495,11.9793,11.9396,11.9594,410909.0
2022-03-28 10:15:00,12.04,12.07,12.03,12.04,160411.0,11.9594,11.9892,11.9495,11.9594,160411.0
2022-03-28 10:20:00,12.04,12.05,12.01,12.03,119769.0,11.9594,11.9694,11.9297,11.9495,119769.0
2022-03-28 10:25:00,12.03,12.04,12.0,12.04,382057.0,11.9495,11.9594,11.9197,11.9594,382057.0
2022-03-28 10:30:00,12.04,12.05,12.01,12.02,183997.0,11.9594,11.9694,11.9297,11.9396,183997.0
2022-03-28 10:35:00,12.02,12.06,12.01,12.03,845002.0,11.9396,11.9793,11.9297,11.9495,845002.0
2022-03-28 10:40:00,12.03,12.03,12.02,12.03,22176.0,11.9495,11.9495,11.9396,11.9495,22176.0
2022-03-28 10:45:00,12.03,12.04,12.02,12.04,319663.0,11.9495,11.9594,11.9396,11.9594,319663.0
2022-03-28 10:50:00,12.03,12.07,12.03,12.04,87426.0,11.9495,11.9892,11.9495,11.9594,87426.0
2022-03-28 10:55:00,12.04,12.07,12.04,12.04,118166.0,11.9594,11.9892,11.9594,11.9594,118166.0
2022-03-28 11:00:00,12.04,12.1,12.03,12.1,185152.0,11.9594,12.019,11.9495,12.019,185152.0
2022-03-28 11:05:00,12.1,12.1,12.04,12.05,110304.0,12.019,12.019,11.9594,11.9694,110304.0
2022-03-28 11:10:00,12.04,12.07,12.04,12.07,178223.0,11.9594,11.9892,11.9594,11.9892,178223.0
2022-03-28 11:15:00,12.06,12.07,12.04,12.05,94584.0,11.9793,11.9892,11.9594,11.9694,94584.0
2022-03-28 11:20:00,12.05,12.09,12.05,12.08,55194.0,11.9694,12.0091,11.9694,11.9992,55194.0
2022-03-28 11:25:00,12.08,12.08,12.04,12.07,305217.0,11.9992,11.9992,11.9594,11.9892,305217.0
2022-03-28 11:30:00,12.07,12.07,12.05,12.06,47779.0,11.9892,11.9892,11.9694,11.9793,47779.0
2022-03-28 11:35:00,12.06,12.06,12.04,12.06,37205.0,11.9793,11.9793,11.9594,11.9793,37205.0
2022-03-28 11:40:00,12.05,12.07,12.04,12.07,136836.0,11.9694,11.9892,11.9594,11.9892,136836.0
2022-03-28 11:45:00,12.07,12.07,12.04,12.04,38569.0,11.9892,11.9892,11.9594,11.9594,38569.0
2022-03-28 11:50:00,12.04,12.05,12.04,12.04,8574.0,11.9594,11.9694,11.9594,11.9594,8574.0
2022-03-28 11:55:00,12.04,12.05,12.03,12.04,44374.0,11.9594,11.9694,11.9495,11.9594,44374.0
2022-03-28 12:00:00,12.04,12.05,12.02,12.04,60355.0,11.9594,11.9694,11.9396,11.9594,60355.0
2022-03-28 12:05:00,12.04,12.06,12.03,12.04,70858.0,11.9594,11.9793,11.9495,11.9594,70858.0
2022-03-28 12:10:00,12.03,12.05,12.03,12.04,41641.0,11.9495,11.9694,11.9495,11.9594,41641.0
2022-03-28 12:15:00,12.05,12.06,12.04,12.05,38664.0,11.9694,11.9793,11.9594,11.9694,38664.0
2022-03-28 12:20:00,12.05,12.05,12.04,12.04,25287.0,11.9694,11.9694,11.9594,11.9594,25287.0
2022-03-28 12:25:00,12.04,12.05,12.03,12.04,89437.0,11.9594,11.9694,11.9495,11.9594,89437.0
2022-03-28 12:30:00,12.04,12.04,12.03,12.03,29004.0,11.9594,11.9594,11.9495,11.9495,29004.0
2022-03-28 12:35:00,12.04,12.04,12.03,12.04,29175.0,11.9594,11.9594,11.9495,11.9594,29175.0
2022-03-28 12:40:00,12.04,12.04,12.01,12.03,78469.0,11.9594,11.9594,11.9297,11.9495,78469.0
2022-03-28 12:45:00,12.03,12.04,12.02,12.04,65702.0,11.9495,11.9594,11.9396,11.9594,65702.0
2022-03-28 12:50:00,12.04,12.04,12.03,12.04,32497.0,11.9594,11.9594,11.9495,11.9594,32497.0
2022-03-28 12:55:00,12.04,12.05,12.03,12.04,37027.0,11.9594,11.9694,11.9495,11.9594,37027.0
2022-03-28 13:00:00,12.04,12.06,12.04,12.04,53865.0,11.9594,11.9793,11.9594,11.9594,53865.0
2022-03-28 13:05:00,12.04,12.05,12.03,12.04,32690.0,11.9594,11.9694,11.9495,11.9594,32690.0
2022-03-28 13:10:00,12.04,12.04,12.03,12.04,23886.0,11.9594,11.9594,11.9495,11.9594,23886.0
2022-03-28 13:15:00,12.04,12.04,12.03,12.04,11279.0,11.9594,11.9594,11.9495,11.9594,11279.0
2022-03-28 13:20:00,12.04,12.06,12.03,12.05,63148.0,11.9594,11.9793,11.9495,11.9694,63148.0
2022-03-28 13:25:00,12.05,12.07,12.05,12.07,59391.0,11.9694,11.9892,11.9694,11.9892,59391.0
2022-03-28 13:30:00,12.07,12.07,12.05,12.06,85491.0,11.9892,11.9892,11.9694,11.9793,85491.0
2022-03-28 13:35:00,12.05,12.06,12.05,12.05,23071.0,11.9694,11.9793,11.9694,11.9694,23071.0
2022-03-28 13:40:00,12.06,12.06,12.05,12.05,34574.0,11.9793,11.9793,11.9694,11.9694,34574.0
2022-03-28 13:45:00,12.05,12.06,12.04,12.04,40564.0,11.9694,11.9793,11.9594,11.9594,40564.0
2022-03-28 13:50:00,12.04,12.07,12.04,12.07,305369.0,11.9594,11.9892,11.9594,11.9892,305369.0
2022-03-28 13:55:00,12.07,12.07,12.06,12.07,28549.0,11.9892,11.9892,11.9793,11.9892,28549.0
2022-03-28 14:00:00,12.07,12.07,12.06,12.07,20222.0,11.9892,11.9892,11.9793,11.9892,20222.0
2022-03-28 14:05:00,12.07,12.07,12.04,12.04,109815.0,11.9892,11.9892,11.9594,11.9594,109815.0
2022-03-28 14:10:00,12.04,12.05,12.04,12.04,36410.0,11.9594,11.9694,11.9594,11.9594,36410.0
2022-03-28 14:15:00,12.04,12.05,12.03,12.04,83382.0,11.9594,11.9694,11.9495,11.9594,83382.0
2022-03-28 14:20:00,12.04,12.05,12.02,12.03,155808.0,11.9594,11.9694,11.9396,11.9495,155808.0
2022-03-28 14:25:00,12.03,12.03,12.02,12.03,72379.0,11.9495,11.9495,11.9396,11.9495,72379.0
2022-03-28 14:30:00,12.03,12.03,12.02,12.03,123788.0,11.9495,11.9495,11.9396,11.9495,123788.0
2022-03-28 14:35:00,12.03,12.03,12.02,12.03,94263.0,11.9495,11.9495,11.9396,11.9495,94263.0
2022-03-28 14:40:00,12.03,12.04,12.02,12.04,91840.0,11.9495,11.9594,11.9396,11.9594,91840.0
2022-03-28 14:45:00,12.03,12.05,12.02,12.05,69010.0,11.9495,11.9694,11.9396,11.9694,69010.0
2022-03-28 14:50:00,12.04,12.06,12.04,12.05,68387.0,11.9594,11.9793,11.9594,11.9694,68387.0
2022-03-28 14:55:00,12.05,12.06,12.04,12.05,56778.0,11.9694,11.9793,11.9594,11.9694,56778.0
2022-03-28 15:00:00,12.06,12.06,12.04,12.04,92037.0,11.9793,11.9793,11.9594,11.9594,92037.0
2022-03-28 15:05:00,12.04,12.05,12.02,12.03,170828.0,11.9594,11.9694,11.9396,11.9495,170828.0
2022-03-28 15:10:00,12.03,12.04,12.02,12.04,179089.0,11.9495,11.9594,11.9396,11.9594,179089.0
2022-03-28 15:15:00,12.04,12.04,12.03,12.04,65715.0,11.9594,11.9594,11.9495,11.9594,65715.0
2022-03-28 15:20:00,12.04,12.05,12.03,12.04,118298.0,11.9594,11.9694,11.9495,11.9594,118298.0
2022-03-28 15:25:00,12.04,12.06,12.04,12.04,163976.0,11.9594,11.9793,11.9594,11.9594,163976.0
2022-03-28 15:30:00,12.04,12.05,12.03,12.03,136607.0,11.9594,11.9694,11.9495,11.9495,136607.0
2022-03-28 15:35:00,12.03,12.04,12.01,12.01,163170.0,11.9495,11.9594,11.9297,11.9297,163170.0
2022-03-28 15:40:00,12.01,12.02,12.0,12.0,103494.0,11.9297,11.9396,11.9197,11.9197,103494.0
2022-03-28 15:45:00,12.0,12.02,12.0,12.02,136059.0,11.9197,11.9396,11.9197,11.9396,136059.0
2022-03-28 15:50:00,12.01,12.02,11.99,11.99,268544.0,11.9297,11.9396,11.9098,11.9098,268544.0
2022-03-28 15:55:00,12.0,12.04,11.99,12.04,476817.0,11.9197,11.9594,11.9098,11.9594,476817.0
2022-03-29 09:30:00,12.09,12.12,12.05,12.1,290949.0,12.0091,12.0389,11.9694,12.019,290949.0
2022-03-29 09:35:00,12.09,12.12,12.08,12.09,162959.0,12.0091,12.0389,11.9992,12.0091,162959.0
2022-03-29 09:40:00,12.09,12.09,12.02,12.04,41886.0,12.0091,12.0091,11.9396,11.9594,41886.0
2022-03-29 09:45:00,12.04,12.07,12.02,12.04,56935.0,11.9594,11.9892,11.9396,11.9594,56935.0
2022-03-29 09:50:00,12.04,12.05,12.02,12.02,62558.0,11.9594,11.9694,11.9396,11.9396,62558.0
2022-03-29 09:55:00,12.03,12.04,12.0,12.03,25641.0,11.9495,11.9594,11.9197,11.9495,25641.0
2022-03-29 10:00:00,12.04,12.05,12.02,12.04,80307.0,11.9594,11.9694,11.9396,11.9594,80307.0
2022-03-29 10:05:00,12.03,12.04,11.98,12.0,55307.0,11.9495,11.9594,11.8999,11.9197,55307.0
2022-03-29 10:10:00,12.0,12.01,11.98,12.0,103522.0,11.9197,11.9297,11.8999,11.9197,103522.0
2022-03-29 10:15:00,11.99,12.01,11.98,11.99,43689.0,11.9098,11.9297,11.8999,11.9098,43689.0
2022-03-29 10:20:00,12.0,12.34,11.99,12.33,1720713.0,11.9197,12.2574,11.9098,12.2475,1720713.0
2022-03-29 10:25:00,12.33,12.45,12.24,12.26,1312033.0,12.2475,12.3667,12.1581,12.178,1312033.0
2022-03-29 10:30:00,12.26,12.27,12.15,12.2,858066.0,12.178,12.1879,12.0687,12.1184,858066.0
2022-03-29 10:35:00,12.2,12.2,12.09,12.13,892556.0,12.1184,12.1184,12.0091,12.0488,892556.0
2022-03-29 10:40:00,12.13,12.19,12.1,12.16,554109.0,12.0488,12.1084,12.019,12.0786,554109.0
2022-03-29 10:45:00,12.17,12.2,12.14,12.15,692686.0,12.0886,12.1184,12.0588,12.0687,692686.0
2022-03-29 10:50:00,12.15,12.15,12.08,12.11,499603.0,12.0687,12.0687,11.9992,12.029,499603.0
2022-03-29 10:55:00,12.11,12.16,12.1,12.15,483198.0,12.029,12.0786,12.019,12.0687,483198.0
2022-03-29 11:00:00,12.15,12.15,12.11,12.11,389044.0,12.0687,12.0687,12.029,12.029,389044.0
2022-03-29 11:05:00,12.11,12.12,12.07,12.08,348877.0,12.029,12.0389,11.9892,11.9992,348877.0
2022-03-29 11:10:00,12.08,12.11,12.04,12.04,362088.0,11.9992,12.029,11.9594,11.9594,362088.0
2022-03-29 11:15:00,12.04,12.1,12.04,12.08,379566.0,11.9594,12.019,11.9594,11.9992,379566.0
2022-03-29 11:20:00,12.08,12.09,12.06,12.07,320912.0,11.9992,12.0091,11.9793,11.9892,320912.0
2022-03-29 11:25:00,12.07,12.08,12.02,12.08,498550.0,11.9892,11.9992,11.9396,11.9992,498550.0
2022-03-29 11:30:00,12.07,12.1,12.07,12.1,181204.0,11.9892,12.019,11.9892,12.019,181204.0
2022-03-29 11:35:00,12.1,12.12,12.08,12.1,427322.0,12.019,12.0389,11.9992,12.019,427322.0
2022-03-29 11:40:00,12.1,12.11,12.04,12.06,636828.0,12.019,12.029,11.9594,11.9793,636828.0
2022-03-29 11:45:00,12.05,12.06,12.0,12.04,298992.0,11.9694,11.9793,11.9197,11.9594,298992.0
2022-03-29 11:50:00,12.04,12.07,12.01,12.05,470522.0,11.9594,11.9892,11.9297,11.9694,470522.0
2022-03-29 11:55:00,12.05,12.08,12.04,12.07,307591.0,11.9694,11.9992,11.9594,11.9892,307591.0
2022-03-29 12:00:00,12.07,12.09,11.99,12.0,345354.0,11.9892,12.0091,11.9098,11.9197,345354.0
2022-03-29 12:05:00,12.0,12.01,11.96,12.0,259980.0,11.9197,11.9297,11.88,11.9197,259980.0
2022-03-29 12:10:00,12.0,12.01,11.95,11.98,426122.0,11.9197,11.9297,11.8701,11.8999,426122.0
2022-03-29 12:15:00,11.98,11.98,11.92,11.95,361217.0,11.8999,11.8999,11.8403,11.8701,361217.0
2022-03-29 12:20:00,11.95,11.98,11.94,11.98,233616.0,11.8701,11.8999,11.8601,11.8999,233616.0
2022-03-29 12:25:00,11.98,11.98,11.93,11.96,274031.0,11.8999,11.8999,11.8502,11.88,274031.0
2022-03-29 12:30:00,11.96,11.97,11.91,11.91,259087.0,11.88,11.8899,11.8303,11.8303,259087.0
2022-03-29 12:35:00,11.91,11.96,11.91,11.96,441910.0,11.8303,11.88,11.8303,11.88,441910.0
2022-03-29 12:40:00,11.96,12.0,11.95,12.0,310074.0,11.88,11.9197,11.8701,11.9197,310074.0
2022-03-29 12:45:00,11.99,12.02,11.99,12.0,182306.0,11.9098,11.9396,11.9098,11.9197,182306.0
2022-03-29 12:50:00,12.0,12.0,11.93,11.95,288397.0,11.9197,11.9197,11.8502,11.8701,288397.0
2022-03-29 12:55:00,11.95,11.98,11.94,11.98,220688.0,11.8701,11.8999,11.8601,11.8999,220688.0
2022-03-29 13:00:00,11.98,11.98,11.92,11.95,216287.0,11.8999,11.8999,11.8403,11.8701,216287.0
2022-03-29 13:05:00,11.95,11.97,11.94,11.96,177505.0,11.8701,11.8899,11.8601,11.88,177505.0
2022-03-29 13:10:00,11.96,11.96,11.93,11.95,293064.0,11.88,11.88,11.8502,11.8701,293064.0
2022-03-29 13:15:00,11.95,11.96,11.94,11.96,150349.0,11.8701,11.88,11.8601,11.88,150349.0
2022-03-29 13:20:00,11.96,11.97,11.95,11.96,188206.0,11.88,11.8899,11.8701,11.88,188206.0
2022-03-29 13:25:00,11.96,11.98,11.94,11.97,248260.0,11.88,11.8999,11.8601,11.8899,248260.0
2022-03-29 13:30:00,11.97,12.0,11.96,11.99,250515.0,11.8899,11.9197,11.88,11.9098,250515.0
2022-03-29 13:35:00,11.99,12.01,11.98,12.0,240377.0,11.9098,11.9297,11.8999,11.9197,240377.0
2022-03-29 13:40:00,12.0,12.0,11.98,12.0,240959.0,11.9197,11.9197,11.8999,11.9197,240959.0
2022-03-29 13:45:00,12.0,12.0,11.95,11.99,289167.0,11.9197,11.9197,11.8701,11.9098,289167.0
2022-03-29 13:50:00,11.99,11.99,11.93,11.94,182258.0,11.9098,11.9098,11.8502,11.8601,182258.0
2022-03-29 13:55:00,11.93,11.94,11.89,11.93,331961.0,11.8502,11.8601,11.8105,11.8502,331961.0
2022-03-29 14:00:00,11.93,11.97,11.92,11.94,359743.0,11.8502,11.8899,11.8403,11.8601,359743.0
2022-03-29 14:05:00,11.94,11.98,11.94,11.96,387448.0,11.8601,11.8999,11.8601,11.88,387448.0
2022-03-29 14:10:00,11.96,11.98,11.95,11.98,270590.0,11.88,11.8999,11.8701,11.8999,270590.0
2022-03-29 14:15:00,11.97,11.98,11.94,11.95,284323.0,11.8899,11.8999,11.8601,11.8701,284323.0
2022-03-29 14:20:00,11.95,11.97,11.93,11.96,324221.0,11.8701,11.8899,11.8502,11.88,324221.0
2022-03-29 14:25:00,11.96,11.99,11.95,11.99,393869.0,11.88,11.9098,11.8701,11.9098,393869.0
2022-03-29 14:30:00,11.99,11.99,11.95,11.96,216634.0,11.9098,11.9098,11.8701,11.88,216634.0
2022-03-29 14:35:00,11.96,11.97,11.95,11.96,164910.0,11.88,11.8899,11.8701,11.88,164910.0
2022-03-29 14:40:00,11.96,11.97,11.94,11.96,250149.0,11.88,11.8899,11.8601,11.88,250149.0
2022-03-29 14:45:00,11.96,11.97,11.93,11.95,225641.0,11.88,11.8899,11.8502,11.8701,225641.0
2022-03-29 14:50:00,11.94,11.95,11.93,11.94,220740.0,11.8601,11.8701,11.8502,11.8601,220740.0
2022-03-29 14:55:00,11.93,11.97,11.92,11.96,367765.0,11.8502,11.8899,11.8403,11.88,367765.0
2022-03-29 15:00:00,11.96,11.96,11.92,11.95,550978.0,11.88,11.88,11.8403,11.8701,550978.0
2022-03-29 15:05:00,11.95,12.01,11.94,11.98,351699.0,11.8701,11.9297,11.8601,11.8999,351699.0
2022-03-29 15:10:00,11.99,12.0,11.98,12.0,373919.0,11.9098,11.9197,11.8999,11.9197,373919.0
2022-03-29 15:15:00,12.0,12.0,11.98,11.98,347728.0,11.9197,11.9197,11.8999,11.8999,347728.0
2022-03-29 15:20:00,11.99,11.99,11.96,11.96,456941.0,11.9098,11.9098,11.88,11.88,456941.0
2022-03-29 15:25:00,11.96,11.99,11.96,11.98,455018.0,11.88,11.9098,11.88,11.8999,455018.0
2022-03-29 15:30:00,11.98,12.03,11.98,12.03,415016.0,11.8999,11.9495,11.8999,11.9495,415016.0
2022-03-29 15:35:00,12.03,12.04,12.0,12.0,474585.0,11.9495,11.9594,11.9197,11.9197,474585.0
2022-03-29 15:40:00,12.0,12.01,11.96,11.99,3139763.0,11.9197,11.9297,11.88,11.9098,3139763.0
2022-03-29 15:45:00,11.99,12.01,11.97,11.99,4563856.0,11.9098,11.9297,11.8899,11.9098,4563856.0
2022-03-29 15:50:00,11.99,11.99,11.96,11.96,277987.0,11.9098,11.9098,11.88,11.88,277987.0
2022-03-29 15:55:00,11.96,12.01,11.96,12.01,1161630.0,11.88,11.9297,11.88,11.9297,1161630.0
2022-03-30 09:30:00,12.0,12.08,11.99,12.03,151922.0,11.9197,11.9992,11.9098,11.9495,151922.0
2022-03-30 09:35:00,12.02,12.12,12.02,12.1,75150.0,11.9396,12.0389,11.9396,12.019,75150.0
2022-03-30 09:40:00,12.11,12.11,12.0,12.0,70535.0,12.029,12.029,11.9197,11.9197,70535.0
2022-03-30 09:45:00,12.01,12.01,11.97,12.01,51658.0,11.9297,11.9297,11.8899,11.9297,51658.0
2022-03-30 09:50:00,12.02,12.05,12.01,12.04,73254.0,11.9396,11.9694,11.9297,11.9594,73254.0
2022-03-30 09:55:00,12.03,12.08,12.02,12.05,299933.0,11.9495,11.9992,11.9396,11.9694,299933.0
2022-03-30 10:00:00,12.05,12.06,12.04,12.04,91194.0,11.9694,11.9793,11.9594,11.9594,91194.0
2022-03-30 10:05:00,12.04,12.06,12.04,12.04,45459.0,11.9594,11.9793,11.9594,11.9594,45459.0
2022-03-30 10:10:00,12.04,12.05,12.01,12.03,55504.0,11.9594,11.9694,11.9297,11.9495,55504.0
2022-03-30 10:15:00,12.03,12.05,12.02,12.04,26035.0,11.9495,11.9694,11.9396,11.9594,26035.0
2022-03-30 10:20:00,12.04,12.04,12.02,12.02,17149.0,11.9594,11.9594,11.9396,11.9396,17149.0
2022-03-30 10:25:00,12.02,12.06,12.02,12.05,49114.0,11.9396,11.9793,11.9396,11.9694,49114.0
2022-03-30 10:30:00,12.04,12.07,12.04,12.07,27280.0,11.9594,11.9892,11.9594,11.9892,27280.0
2022-03-30 10:35:00,12.07,12.08,12.05,12.05,53462.0,11.9892,11.9992,11.9694,11.9694,53462.0
2022-03-30 10:40:00,12.05,12.05,12.02,12.05,91421.0,11.9694,11.9694,11.9396,11.9694,91421.0
2022-03-30 10:45:00,12.04,12.07,12.04,12.05,35861.0,11.9594,11.9892,11.9594,11.9694,35861.0
2022-03-30 10:50:00,12.06,12.07,12.05,12.07,51820.0,11.9793,11.9892,11.9694,11.9892,51820.0
2022-03-30 10:55:00,12.08,12.09,12.06,12.06,97892.0,11.9992,12.0091,11.9793,11.9793,97892.0
2022-03-30 11:00:00,12.06,12.08,12.05,12.07,51079.0,11.9793,11.9992,11.9694,11.9892,51079.0
2022-03-30 11:05:00,12.08,12.08,12.06,12.07,44466.0,11.9992,11.9992,11.9793,11.9892,44466.0
2022-03-30 11:10:00,12.06,12.07,12.05,12.05,83273.0,11.9793,11.9892,11.9694,11.9694,83273.0
2022-03-30 11:15:00,12.05,12.06,12.04,12.04,35646.0,11.9694,11.9793,11.9594,11.9594,35646.0
2022-03-30 11:20:00,12.04,12.05,12.02,12.02,58116.0,11.9594,11.9694,11.9396,11.9396,58116.0
2022-03-30 11:25:00,12.02,12.03,12.0,12.03,77327.0,11.9396,11.9495,11.9197,11.9495,77327.0
2022-03-30 11:30:00,12.03,12.03,12.0,12.01,51627.0,11.9495,11.9495,11.9197,11.9297,51627.0
2022-03-30 11:35:00,12.02,12.04,12.01,12.04,46409.0,11.9396,11.9594,11.9297,11.9594,46409.0
2022-03-30 11:40:00,12.04,12.04,12.02,12.04,45090.0,11.9594,11.9594,11.9396,11.9594,45090.0
2022-03-30 11:45:00,12.03,12.05,12.03,12.04,33037.0,11.9495,11.9694,11.9495,11.9594,33037.0
2022-03-30 11:50:00,12.05,12.06,12.04,12.05,22405.0,11.9694,11.9793,11.9594,11.9694,22405.0
2022-03-30 11:55:00,12.05,12.07,12.03,12.05,778000.0,11.9694,11.9892,11.9495,11.9694,778000.0
2022-03-30 12:00:00,12.05,12.05,12.03,12.04,21047.0,11.9694,11.9694,11.9495,11.9594,21047.0
2022-03-30 12:05:00,12.03,12.04,12.03,12.04,32452.0,11.9495,11.9594,11.9495,11.9594,32452.0
2022-03-30 12:10:00,12.04,12.04,12.02,12.03,32709.0,11.9594,11.9594,11.9396,11.9495,32709.0
2022-03-30 12:15:00,12.03,12.03,12.02,12.03,11047.0,11.9495,11.9495,11.9396,11.9495,11047.0
2022-03-30 12:20:00,12.02,12.03,12.02,12.03,11491.0,11.9396,11.9495,11.9396,11.9495,11491.0
2022-03-30 12:25:00,12.02,12.03,12.01,12.02,99979.0,11.9396,11.9495,11.9297,11.9396,99979.0
2022-03-30 12:30:00,12.02,12.03,12.01,12.03,35475.0,11.9396,11.9495,11.9297,11.9495,35475.0
2022-03-30 12:35:00,12.03,12.03,12.02,12.03,18459.0,11.9495,11.9495,11.9396,11.9495,18459.0
2022-03-30 12:40:00,12.03,12.03,12.0,12.01,95383.0,11.9495,11.9495,11.9197,11.9297,95383.0
2022-03-30 12:45:00,12.02,12.03,12.01,12.03,16773.0,11.9396,11.9495,11.9297,11.9495,16773.0
2022-03-30 12:50:00,12.03,12.05,12.01,12.04,379509.0,11.9495,11.9694,11.9297,11.9594,379509.0
2022-03-30 12:55:00,12.04,12.06,12.04,12.05,35824.0,11.9594,11.9793,11.9594,11.9694,35824.0
2022-03-30 13:00:00,12.06,12.08,12.05,12.07,72629.0,11.9793,11.9992,11.9694,11.9892,72629.0
2022-03-30 13:05:00,12.07,12.07,12.06,12.07,11142.0,11.9892,11.9892,11.9793,11.9892,11142.0
2022-03-30 13:10:00,12.07,12.1,12.07,12.1,45626.0,11.9892,12.019,11.9892,12.019,45626.0
2022-03-30 13:15:00,12.1,12.11,12.09,12.1,150105.0,12.019,12.029,12.0091,12.019,150105.0
2022-03-30 13:20:00,12.1,12.11,12.08,12.09,72035.0,12.019,12.029,11.9992,12.0091,72035.0
2022-03-30 13:25:00,12.09,12.09,12.04,12.05,128190.0,12.0091,12.0091,11.9594,11.9694,128190.0
2022-03-30 13:30:00,12.05,12.06,12.04,12.05,32846.0,11.9694,11.9793,11.9594,11.9694,32846.0
2022-03-30 13:35:00,12.05,12.06,12.05,12.05,13721.0,11.9694,11.9793,11.9694,11.9694,13721.0
2022-03-30 13:40:00,12.05,12.09,12.05,12.09,81266.0,11.9694,12.0091,11.9694,12.0091,81266.0
2022-03-30 13:45:00,12.09,12.1,12.07,12.09,61428.0,12.0091,12.019,11.9892,12.0091,61428.0
2022-03-30 13:50:00,12.09,12.09,12.07,12.08,25002.0,12.0091,12.0091,11.9892,11.9992,25002.0
2022-03-30 13:55:00,12.07,12.09,12.06,12.09,54426.0,11.9892,12.0091,11.9793,12.0091,54426.0
2022-03-30 14:00:00,12.09,12.11,12.09,12.11,27454.0,12.0091,12.029,12.0091,12.029,27454.0
2022-03-30 14:05:00,12.11,12.11,12.1,12.11,15207.0,12.029,12.029,12.019,12.029,15207.0
2022-03-30 14:10:00,12.11,12.12,12.1,12.11,37150.0,12.029,12.0389,12.019,12.029,37150.0
2022-03-30 14:15:00,12.12,12.13,12.11,12.13,26995.0,12.0389,12.0488,12.029,12.0488,26995.0
2022-03-30 14:20:00,12.13,12.14,12.11,12.14,109717.0,12.0488,12.0588,12.029,12.0588,109717.0
2022-03-30 14:25:00,12.13,12.15,12.13,12.14,39571.0,12.0488,12.0687,12.0488,12.0588,39571.0
2022-03-30 14:30:00,12.15,12.15,12.14,12.15,26555.0,12.0687,12.0687,12.0588,12.0687,26555.0
2022-03-30 14:35:00,12.15,12.15,12.13,12.14,42094.0,12.0687,12.0687,12.0488,12.0588,42094.0
2022-03-30 14:40:00,12.13,12.17,12.13,12.17,128436.0,12.0488,12.0886,12.0488,12.0886,128436.0
2022-03-30 14:45:00,12.17,12.21,12.16,12.21,115873.0,12.0886,12.1283,12.0786,12.1283,115873.0
2022-03-30 14:50:00,12.21,12.21,12.17,12.19,405565.0,12.1283,12.1283,12.0886,12.1084,405565.0
2022-03-30 14:55:00,12.19,12.2,12.18,12.2,95629.0,12.1084,12.1184,12.0985,12.1184,95629.0
2022-03-30 15:00:00,12.19,12.2,12.18,12.2,141677.0,12.1084,12.1184,12.0985,12.1184,141677.0
2022-03-30 15:05:00,12.2,12.21,12.18,12.21,189797.0,12.1184,12.1283,12.0985,12.1283,189797.0
2022-03-30 15:10:00,12.21,12.22,12.19,12.21,199412.0,12.1283,12.1382,12.1084,12.1283,199412.0
2022-03-30 15:15:00,12.21,12.22,12.18,12.18,142003.0,12.1283,12.1382,12.0985,12.0985,142003.0
2022-03-30 15:20:00,12.19,12.19,12.15,12.15,81417.0,12.1084,12.1084,12.0687,12.0687,81417.0
2022-03-30 15:25:00,12.15,12.16,12.14,12.15,154576.0,12.0687,12.0786,12.0588,12.0687,154576.0
2022-03-30 15:30:00,12.15,12.15,12.12,12.12,164686.0,12.0687,12.0687,12.0389,12.0389,164686.0
2022-03-30 15:35:00,12.13,12.14,12.12,12.12,94585.0,12.0488,12.0588,12.0389,12.0389,94585.0
2022-03-30 15:40:00,12.13,12.13,12.1,12.11,183712.0,12.0488,12.0488,12.019,12.029,183712.0
2022-03-30 15:45:00,12.11,12.11,12.08,12.09,477394.0,12.029,12.029,11.9992,12.0091,477394.0
2022-03-30 15:50:00,12.1,12.1,12.06,12.09,420022.0,12.019,12.019,11.9793,12.0091,420022.0
2022-03-30 15:55:00,12.09,12.1,12.06,12.09,802270.0,12.0091,12.019,11.9793,12.0091,802270.0
2022-03-31 09:30:00,12.07,12.17,12.04,12.13,232032.0,11.9892,12.0886,11.9594,12.0488,232032.0
2022-03-31 09:35:00,12.13,12.14,12.09,12.09,222902.0,12.0488,12.0588,12.0091,12.0091,222902.0
2022-03-31 09:40:00,12.09,12.13,12.07,12.13,112236.0,12.0091,12.0488,11.9892,12.0488,112236.0
2022-03-31 09:45:00,12.13,12.15,12.09,12.15,118653.0,12.0488,12.0687,12.0091,12.0687,118653.0
2022-03-31 09:50:00,12.14,12.15,12.09,12.1,209127.0,12.0588,12.0687,12.0091,12.019,209127.0
2022-03-31 09:55:00,12.09,12.16,12.09,12.16,76969.0,12.0091,12.0786,12.0091,12.0786,76969.0
2022-03-31 10:00:00,12.16,12.18,12.15,12.16,53915.0,12.0786,12.0985,12.0687,12.0786,53915.0
2022-03-31 10:05:00,12.16,12.18,12.15,12.16,60556.0,12.0786,12.0985,12.0687,12.0786,60556.0
2022-03-31 10:10:00,12.16,12.17,12.14,12.14,53055.0,12.0786,12.0886,12.0588,12.0588,53055.0
2022-03-31 10:15:00,12.15,12.16,12.11,12.11,263817.0,12.0687,12.0786,12.029,12.029,263817.0
2022-03-31 10:20:00,12.11,12.14,12.11,12.13,53990.0,12.029,12.0588,12.029,12.0488,53990.0
2022-03-31 10:25:00,12.13,12.15,12.12,12.13,45614.0,12.0488,12.0687,12.0389,12.0488,45614.0
2022-03-31 10:30:00,12.13,12.14,12.11,12.13,30329.0,12.0488,12.0588,12.029,12.0488,30329.0
2022-03-31 10:35:00,12.13,12.15,12.11,12.12,38910.0,12.0488,12.0687,12.029,12.0389,38910.0
2022-03-31 10:40:00,12.11,12.12,12.05,12.1,446888.0,12.029,12.0389,11.9694,12.019,446888.0
2022-03-31 10:45:00,12.1,12.11,12.09,12.11,58773.0,12.019,12.029,12.0091,12.029,58773.0
2022-03-31 10:50:00,12.1,12.11,12.1,12.1,28120.0,12.019,12.029,12.019,12.019,28120.0
2022-03-31 10:55:00,12.11,12.12,12.09,12.12,53102.0,12.029,12.0389,12.0091,12.0389,53102.0
2022-03-31 11:00:00,12.12,12.12,12.1,12.11,20996.0,12.0389,12.0389,12.019,12.029,20996.0
2022-03-31 11:05:00,12.11,12.11,12.07,12.08,51578.0,12.029,12.029,11.9892,11.9992,51578.0
2022-03-31 11:10:00,12.07,12.08,12.04,12.07,315508.0,11.9892,11.9992,11.9594,11.9892,315508.0
2022-03-31 11:15:00,12.07,12.09,12.06,12.09,48576.0,11.9892,12.0091,11.9793,12.0091,48576.0
2022-03-31 11:20:00,12.09,12.09,12.07,12.08,28831.0,12.0091,12.0091,11.9892,11.9992,28831.0
2022-03-31 11:25:00,12.08,12.08,12.07,12.08,28371.0,11.9992,11.9992,11.9892,11.9992,28371.0
2022-03-31 11:30:00,12.08,12.08,12.06,12.07,31941.0,11.9992,11.9992,11.9793,11.9892,31941.0
2022-03-31 11:35:00,12.06,12.08,12.05,12.08,100796.0,11.9793,11.9992,11.9694,11.9992,100796.0
2022-03-31 11:40:00,12.08,12.08,12.06,12.08,35336.0,11.9992,11.9992,11.9793,11.9992,35336.0
2022-03-31 11:45:00,12.08,12.08,12.04,12.04,64184.0,11.9992,11.9992,11.9594,11.9594,64184.0
2022-03-31 11:50:00,12.04,12.05,12.03,12.04,27175.0,11.9594,11.9694,11.9495,11.9594,27175.0
2022-03-31 11:55:00,12.04,12.04,12.03,12.03,31073.0,11.9594,11.9594,11.9495,11.9495,31073.0
2022-03-31 12:00:00,12.04,12.04,12.02,12.03,36777.0,11.9594,11.9594,11.9396,11.9495,36777.0
2022-03-31 12:05:00,12.03,12.04,12.02,12.04,37266.0,11.9495,11.9594,11.9396,11.9594,37266.0
2022-03-31 12:10:00,12.04,12.04,12.03,12.04,3623.0,11.9594,11.9594,11.9495,11.9594,3623.0
2022-03-31 12:15:00,12.04,12.08,12.03,12.05,438591.0,11.9594,11.9992,11.9495,11.9694,438591.0
2022-03-31 12:20:00,12.05,12.06,12.03,12.04,40044.0,11.9694,11.9793,11.9495,11.9594,40044.0
2022-03-31 12:25:00,12.04,12.04,12.02,12.03,19696.0,11.9594,11.9594,11.9396,11.9495,19696.0
2022-03-31 12:30:00,12.03,12.04,12.02,12.04,19901.0,11.9495,11.9594,11.9396,11.9594,19901.0
2022-03-31 12:35:00,12.03,12.04,12.02,12.03,49103.0,11.9495,11.9594,11.9396,11.9495,49103.0
2022-03-31 12:40:00,12.03,12.05,12.02,12.05,26500.0,11.9495,11.9694,11.9396,11.9694,26500.0
2022-03-31 12:45:00,12.04,12.05,12.04,12.04,10186.0,11.9594,11.9694,11.9594,11.9594,10186.0
2022-03-31 12:50:00,12.04,12.06,12.04,12.06,38291.0,11.9594,11.9793,11.9594,11.9793,38291.0
2022-03-31 12:55:00,12.06,12.07,12.05,12.06,54577.0,11.9793,11.9892,11.9694,11.9793,54577.0
2022-03-31 13:00:00,12.05,12.07,12.05,12.05,37113.0,11.9694,11.9892,11.9694,11.9694,37113.0
2022-03-31 13:05:00,12.05,12.06,12.05,12.05,5890.0,11.9694,11.9793,11.9694,11.9694,5890.0
2022-03-31 13:10:00,12.05,12.07,12.05,12.07,38206.0,11.9694,11.9892,11.9694,11.9892,38206.0
2022-03-31 13:15:00,12.07,12.08,12.06,12.07,94276.0,11.9892,11.9992,11.9793,11.9892,94276.0
2022-03-31 13:20:00,12.07,12.08,12.07,12.08,19738.0,11.9892,11.9992,11.9892,11.9992,19738.0
2022-03-31 13:25:00,12.08,12.08,12.07,12.08,16208.0,11.9992,11.9992,11.9892,11.9992,16208.0
2022-03-31 13:30:00,12.08,12.08,12.04,12.04,76896.0,11.9992,11.9992,11.9594,11.9594,76896.0
2022-03-31 13:35:00,12.04,12.06,12.04,12.05,64224.0,11.9594,11.9793,11.9594,11.9694,64224.0
2022-03-31 13:40:00,12.06,12.07,12.05,12.07,22790.0,11.9793,11.9892,11.9694,11.9892,22790.0
2022-03-31 13:45:00,12.07,12.07,12.05,12.05,31799.0,11.9892,11.9892,11.9694,11.9694,31799.0
2022-03-31 13:50:00,12.06,12.07,12.05,12.07,31901.0,11.9793,11.9892,11.9694,11.9892,31901.0
2022-03-31 13:55:00,12.07,12.07,12.06,12.07,13427.0,11.9892,11.9892,11.9793,11.9892,13427.0
2022-03-31 14:00:00,12.07,12.07,12.05,12.05,54376.0,11.9892,11.9892,11.9694,11.9694,54376.0
2022-03-31 14:05:00,12.05,12.06,12.05,12.05,18680.0,11.9694,11.9793,11.9694,11.9694,18680.0
2022-03-31 14:10:00,12.05,12.06,12.03,12.04,46044.0,11.9694,11.9793,11.9495,11.9594,46044.0
2022-03-31 14:15:00,12.04,12.04,12.03,12.04,13040.0,11.9594,11.9594,11.9495,11.9594,13040.0
2022-03-31 14:20:00,12.04,12.05,12.03,12.04,57929.0,11.9594,11.9694,11.9495,11.9594,57929.0
2022-03-31 14:25:00,12.04,12.04,12.03,12.04,16995.0,11.9594,11.9594,11.9495,11.9594,16995.0
2022-03-31 14:30:00,12.04,12.04,12.02,12.03,35027.0,11.9594,11.9594,11.9396,11.9495,35027.0
2022-03-31 14:35:00,12.03,12.04,12.02,12.03,71896.0,11.9495,11.9594,11.9396,11.9495,71896.0
2022-03-31 14:40:00,12.03,12.04,12.02,12.03,21088.0,11.9495,11.9594,11.9396,11.9495,21088.0
2022-03-31 14:45:00,12.03,12.04,12.02,12.04,26679.0,11.9495,11.9594,11.9396,11.9594,26679.0
2022-03-31 14:50:00,12.04,12.04,12.03,12.04,17410.0,11.9594,11.9594,11.9495,11.9594,17410.0
2022-03-31 14:55:00,12.04,12.04,12.0,12.01,218533.0,11.9594,11.9594,11.9197,11.9297,218533.0
2022-03-31 15:00:00,12.01,12.04,12.0,12.03,71257.0,11.9297,11.9594,11.9197,11.9495,71257.0
2022-03-31 15:05:00,12.04,12.04,12.02,12.04,35028.0,11.9594,11.9594,11.9396,11.9594,35028.0
2022-03-31 15:10:00,12.04,12.04,12.03,12.04,17879.0,11.9594,11.9594,11.9495,11.9594,17879.0
2022-03-31 15:15:00,12.04,12.04,12.02,12.04,51508.0,11.9594,11.9594,11.9396,11.9594,51508.0
2022-03-31 15:20:00,12.04,12.04,12.02,12.03,72714.0,11.9594,11.9594,11.9396,11.9495,72714.0
2022-03-31 15:25:00,12.03,12.03,12.02,12.03,42404.0,11.9495,11.9495,11.9396,11.9495,42404.0
2022-03-31 15:30:00,12.03,12.03,12.01,12.02,85072.0,11.9495,11.9495,11.9297,11.9396,85072.0
2022-03-31 15:35:00,12.02,12.02,12.0,12.02,139273.0,11.9396,11.9396,11.9197,11.9396,139273.0
2022-03-31 15:40:00,12.02,12.02,11.99,12.0,161493.0,11.9396,11.9396,11.9098,11.9197,161493.0
2022-03-31 15:45:00,12.0,12.01,11.99,12.0,159761.0,11.9197,11.9297,11.9098,11.9197,159761.0
2022-03-31 15:50:00,11.99,12.0,11.97,11.98,286008.0,11.9098,11.9197,11.8899,11.8999,286008.0
2022-03-31 15:55:00,11.98,11.98,11.93,11.93,725686.0,11.8999,11.8999,11.8502,11.8502,725686.0
2022-04-01 09:30:00,11.97,12.0,11.88,11.88,135526.0,11.8899,11.9197,11.8005,11.8005,135526.0
2022-04-01 09:35:00,11.89,11.91,11.87,11.9,115896.0,11.8105,11.8303,11.7906,11.8204,115896.0
2022-04-01 09:40:00,11.9,11.93,11.88,11.9,82035.0,11.8204,11.8502,11.8005,11.8204,82035.0
2022-04-01 09:45:00,11.9,11.94,11.89,11.92,87773.0,11.8204,11.8601,11.8105,11.8403,87773.0
2022-04-01 09:50:00,11.92,11.94,11.9,11.92,52546.0,11.8403,11.8601,11.8204,11.8403,52546.0
2022-04-01 09:55:00,11.92,11.94,11.9,11.93,66915.0,11.8403,11.8601,11.8204,11.8502,66915.0
2022-04-01 10:00:00,11.94,11.98,11.93,11.97,50433.0,11.8601,11.8999,11.8502,11.8899,50433.0
2022-04-01 10:05:00,11.97,11.98,11.94,11.95,55150.0,11.8899,11.8999,11.8601,11.8701,55150.0
2022-04-01 10:10:00,11.95,11.97,11.94,11.96,76237.0,11.8701,11.8899,11.8601,11.88,76237.0
2022-04-01 10:15:00,11.97,11.97,11.9,11.9,123462.0,11.8899,11.8899,11.8204,11.8204,123462.0
2022-04-01 10:20:00,11.91,11.91,11.86,11.89,96638.0,11.8303,11.8303,11.7807,11.8105,96638.0
2022-04-01 10:25:00,11.89,11.91,11.88,11.9,71526.0,11.8105,11.8303,11.8005,11.8204,71526.0
2022-04-01 10:30:00,11.9,11.9,11.87,11.9,85041.0,11.8204,11.8204,11.7906,11.8204,85041.0
2022-04-01 10:35:00,11.9,11.9,11.88,11.9,76337.0,11.8204,11.8204,11.8005,11.8204,76337.0
2022-04-01 10:40:00,11.9,11.91,11.85,11.86,66344.0,11.8204,11.8303,11.7707,11.7807,66344.0
2022-04-01 10:45:00,11.86,11.9,11.86,11.86,407884.0,11.7807,11.8204,11.7807,11.7807,407884.0
2022-04-01 10:50:00,11.87,11.88,11.86,11.88,32241.0,11.7906,11.8005,11.7807,11.8005,32241.0
2022-04-01 10:55:00,11.88,11.89,11.86,11.87,54463.0,11.8005,11.8105,11.7807,11.7906,54463.0
2022-04-01 11:00:00,11.87,11.89,11.86,11.88,77291.0,11.7906,11.8105,11.7807,11.8005,77291.0
2022-04-01 11:05:00,11.88,11.88,11.84,11.87,445162.0,11.8005,11.8005,11.7608,11.7906,445162.0
2022-04-01 11:10:00,11.87,11.89,11.85,11.88,40081.0,11.7906,11.8105,11.7707,11.8005,40081.0
2022-04-01 11:15:00,11.89,11.9,11.88,11.88,68469.0,11.8105,11.8204,11.8005,11.8005,68469.0
2022-04-01 11:20:00,11.88,11.92,11.88,11.92,57495.0,11.8005,11.8403,11.8005,11.8403,57495.0
2022-04-01 11:25:00,11.92,11.93,11.91,11.92,90873.0,11.8403,11.8502,11.8303,11.8403,90873.0
2022-04-01 11:30:00,11.92,11.92,11.88,11.91,238412.0,11.8403,11.8403,11.8005,11.8303,238412.0
2022-04-01 11:35:00,11.91,11.92,11.9,11.92,36106.0,11.8303,11.8403,11.8204,11.8403,36106.0
2022-04-01 11:40:00,11.92,11.92,11.9,11.91,30236.0,11.8403,11.8403,11.8204,11.8303,30236.0
2022-04-01 11:45:00,11.9,11.91,11.9,11.91,8061.0,11.8204,11.8303,11.8204,11.8303,8061.0
2022-04-01 11:50:00,11.9,11.95,11.9,11.95,92956.0,11.8204,11.8701,11.8204,11.8701,92956.0
2022-04-01 11:55:00,11.95,11.95,11.94,11.95,23605.0,11.8701,11.8701,11.8601,11.8701,23605.0
2022-04-01 12:00:00,11.95,11.95,11.94,11.95,16949.0,11.8701,11.8701,11.8601,11.8701,16949.0
2022-04-01 12:05:00,11.95,11.95,11.93,11.95,87455.0,11.8701,11.8701,11.8502,11.8701,87455.0
2022-04-01 12:10:00,11.95,11.97,11.94,11.96,83356.0,11.8701,11.8899,11.8601,11.88,83356.0
2022-04-01 12:15:00,11.96,11.96,11.94,11.96,25293.0,11.88,11.88,11.8601,11.88,25293.0
2022-04-01 12:20:00,11.96,11.97,11.96,11.96,23165.0,11.88,11.8899,11.88,11.88,23165.0
2022-04-01 12:25:00,11.97,12.01,11.96,12.01,37781.0,11.8899,11.9297,11.88,11.9297,37781.0
2022-04-01 12:30:00,12.0,12.01,11.98,11.99,73829.0,11.9197,11.9297,11.8999,11.9098,73829.0
2022-04-01 12:35:00,11.99,11.99,11.97,11.98,23367.0,11.9098,11.9098,11.8899,11.8999,23367.0
2022-04-01 12:40:00,11.98,12.0,11.97,12.0,29934.0,11.8999,11.9197,11.8899,11.9197,29934.0
2022-04-01 12:45:00,12.0,12.01,11.99,12.0,56712.0,11.9197,11.9297,11.9098,11.9197,56712.0
2022-04-01 12:50:00,12.0,12.01,11.99,12.01,39162.0,11.9197,11.9297,11.9098,11.9297,39162.0
2022-04-01 12:55:00,12.01,12.02,12.0,12.01,51165.0,11.9297,11.9396,11.9197,11.9297,51165.0
2022-04-01 13:00:00,12.01,12.01,11.99,12.01,38574.0,11.9297,11.9297,11.9098,11.9297,38574.0
2022-04-01 13:05:00,12.01,12.02,11.99,11.99,220151.0,11.9297,11.9396,11.9098,11.9098,220151.0
2022-04-01 13:10:00,12.0,12.03,11.99,12.03,96306.0,11.9197,11.9495,11.9098,11.9495,96306.0
2022-04-01 13:15:00,12.03,12.03,12.01,12.02,59551.0,11.9495,11.9495,11.9297,11.9396,59551.0
2022-04-01 13:20:00,12.02,12.02,12.01,12.02,15345.0,11.9396,11.9396,11.9297,11.9396,15345.0
2022-04-01 13:25:00,12.02,12.04,12.01,12.04,72834.0,11.9396,11.9594,11.9297,11.9594,72834.0
2022-04-01 13:30:00,12.04,12.04,12.03,12.04,14818.0,11.9594,11.9594,11.9495,11.9594,14818.0
2022-04-01 13:35:00,12.04,12.07,12.03,12.07,50656.0,11.9594,11.9892,11.9495,11.9892,50656.0
2022-04-01 13:40:00,12.07,12.08,12.06,12.08,58965.0,11.9892,11.9992,11.9793,11.9992,58965.0
2022-04-01 13:45:00,12.08,12.08,12.05,12.05,113346.0,11.9992,11.9992,11.9694,11.9694,113346.0
2022-04-01 13:50:00,12.05,12.06,12.04,12.04,21498.0,11.9694,11.9793,11.9594,11.9594,21498.0
2022-04-01 13:55:00,12.04,12.06,12.03,12.05,47645.0,11.9594,11.9793,11.9495,11.9694,47645.0
2022-04-01 14:00:00,12.05,12.07,12.05,12.07,112509.0,11.9694,11.9892,11.9694,11.9892,112509.0
2022-04-01 14:05:00,12.07,12.07,12.05,12.07,127118.0,11.9892,11.9892,11.9694,11.9892,127118.0
2022-04-01 14:10:00,12.07,12.08,12.06,12.07,82888.0,11.9892,11.9992,11.9793,11.9892,82888.0
2022-04-01 14:15:00,12.07,12.07,12.06,12.06,36752.0,11.9892,11.9892,11.9793,11.9793,36752.0
2022-04-01 14:20:00,12.07,12.09,12.05,12.08,154635.0,11.9892,12.0091,11.9694,11.9992,154635.0
2022-04-01 14:25:00,12.08,12.12,12.07,12.12,108172.0,11.9992,12.0389,11.9892,12.0389,108172.0
2022-04-01 14:30:00,12.12,12.13,12.11,12.13,39537.0,12.0389,12.0488,12.029,12.0488,39537.0
2022-04-01 14:35:00,12.13,12.13,12.11,12.11,21253.0,12.0488,12.0488,12.029,12.029,21253.0
2022-04-01 14:40:00,12.12,12.14,12.11,12.13,65132.0,12.0389,12.0588,12.029,12.0488,65132.0
2022-04-01 14:45:00,12.14,12.14,12.12,12.13,29973.0,12.0588,12.0588,12.0389,12.0488,29973.0
2022-04-01 14:50:00,12.13,12.14,12.11,12.13,72194.0,12.0488,12.0588,12.029,12.0488,72194.0
2022-04-01 14:55:00,12.13,12.14,12.12,12.13,43032.0,12.0488,12.0588,12.0389,12.0488,43032.0
2022-04-01 15:00:00,12.13,12.17,12.12,12.17,105804.0,12.0488,12.0886,12.0389,12.0886,105804.0
2022-04-01 15:05:00,12.17,12.18,12.16,12.18,325912.0,12.0886,12.0985,12.0786,12.0985,325912.0
2022-04-01 15:10:00,12.18,12.19,12.16,12.18,119145.0,12.0985,12.1084,12.0786,12.0985,119145.0
2022-04-01 15:15:00,12.18,12.19,12.14,12.15,153400.0,12.0985,12.1084,12.0588,12.0687,153400.0
2022-04-01 15:20:00,12.15,12.15,12.13,12.13,66085.0,12.0687,12.0687,12.0488,12.0488,66085.0
2022-04-01 15:25:00,12.13,12.16,12.13,12.16,94785.0,12.0488,12.0786,12.0488,12.0786,94785.0
2022-04-01 15:30:00,12.16,12.17,12.15,12.17,66459.0,12.0786,12.0886,12.0687,12.0886,66459.0
2022-04-01 15:35:00,12.17,12.18,12.15,12.17,176851.0,12.0886,12.0985,12.0687,12.0886,176851.0
2022-04-01 15:40:00,12.17,12.18,12.16,12.18,68989.0,12.0886,12.0985,12.0786,12.0985,68989.0
2022-04-01 15:45:00,12.18,12.21,12.17,12.21,255269.0,12.0985,12.1283,12.0886,12.1283,255269.0
2022-04-01 15:50:00,12.21,12.25,12.2,12.25,569144.0,12.1283,12.168,12.1184,12.168,569144.0
2022-04-01 15:55:00,12.25,12.29,12.23,12.28,1192173.0,12.168,12.2078,12.1482,12.1978,1192173.0
2022-04-04 09:30:00,12.2,12.27,12.16,12.2,188437.0,12.1184,12.1879,12.0786,12.1184,188437.0
2022-04-04 09:35:00,12.2,12.21,12.11,12.13,226009.0,12.1184,12.1283,12.029,12.0488,226009.0
2022-04-04 09:40:00,12.12,12.14,12.07,12.12,1165059.0,12.0389,12.0588,11.9892,12.0389,1165059.0
2022-04-04 09:45:00,12.12,12.14,12.07,12.1,143224.0,12.0389,12.0588,11.9892,12.019,143224.0
2022-04-04 09:50:00,12.11,12.13,12.06,12.09,359887.0,12.029,12.0488,11.9793,12.0091,359887.0
2022-04-04 09:55:00,12.09,12.12,12.08,12.11,118383.0,12.0091,12.0389,11.9992,12.029,118383.0
2022-04-04 10:00:00,12.11,12.12,12.09,12.11,90607.0,12.029,12.0389,12.0091,12.029,90607.0
2022-04-04 10:05:00,12.11,12.11,12.06,12.08,97143.0,12.029,12.029,11.9793,11.9992,97143.0
2022-04-04 10:10:00,12.08,12.08,12.04,12.07,143114.0,11.9992,11.9992,11.9594,11.9892,143114.0
2022-04-04 10:15:00,12.08,12.08,12.06,12.08,70085.0,11.9992,11.9992,11.9793,11.9992,70085.0
2022-04-04 10:20:00,12.08,12.08,12.05,12.05,114689.0,11.9992,11.9992,11.9694,11.9694,114689.0
2022-04-04 10:25:00,12.05,12.05,11.98,12.01,487719.0,11.9694,11.9694,11.8999,11.9297,487719.0
2022-04-04 10:30:00,12.01,12.03,11.96,11.96,209434.0,11.9297,11.9495,11.88,11.88,209434.0
2022-04-04 10:35:00,11.96,11.98,11.95,11.96,113830.0,11.88,11.8999,11.8701,11.88,113830.0
2022-04-04 10:40:00,11.96,11.98,11.95,11.95,116881.0,11.88,11.8999,11.8701,11.8701,116881.0
2022-04-04 10:45:00,11.95,11.96,11.92,11.95,200046.0,11.8701,11.88,11.8403,11.8701,200046.0
2022-04-04 10:50:00,11.95,11.95,11.92,11.94,126810.0,11.8701,11.8701,11.8403,11.8601,126810.0
2022-04-04 10:55:00,11.94,11.94,11.9,11.92,578751.0,11.8601,11.8601,11.8204,11.8403,578751.0
2022-04-04 11:00:00,11.92,12.02,11.9,12.01,300875.0,11.8403,11.9396,11.8204,11.9297,300875.0
2022-04-04 11:05:00,12.02,12.02,11.99,12.0,177151.0,11.9396,11.9396,11.9098,11.9197,177151.0
2022-04-04 11:10:00,11.99,12.0,11.96,11.99,163704.0,11.9098,11.9197,11.88,11.9098,163704.0
2022-04-04 11:15:00,11.99,12.04,11.97,12.03,409949.0,11.9098,11.9594,11.8899,11.9495,409949.0
2022-04-04 11:20:00,12.02,12.04,12.01,12.03,86279.0,11.9396,11.9594,11.9297,11.9495,86279.0
2022-04-04 11:25:00,12.03,12.03,12.01,12.02,73400.0,11.9495,11.9495,11.9297,11.9396,73400.0
2022-04-04 11:30:00,12.03,12.07,12.02,12.04,125556.0,11.9495,11.9892,11.9396,11.9594,125556.0
2022-04-04 11:35:00,12.04,12.06,12.03,12.05,85339.0,11.9594,11.9793,11.9495,11.9694,85339.0
2022-04-04 11:40:00,12.05,12.06,12.03,12.04,79157.0,11.9694,11.9793,11.9495,11.9594,79157.0
2022-04-04 11:45:00,12.04,12.05,12.03,12.04,119358.0,11.9594,11.9694,11.9495,11.9594,119358.0
2022-04-04 11:50:00,12.04,12.05,12.0,12.01,102124.0,11.9594,11.9694,11.9197,11.9297,102124.0
2022-04-04 11:55:00,12.01,12.03,12.0,12.02,95119.0,11.9297,11.9495,11.9197,11.9396,95119.0
2022-04-04 12:00:00,12.02,12.02,11.99,12.0,104534.0,11.9396,11.9396,11.9098,11.9197,104534.0
2022-04-04 12:05:00,12.0,12.01,11.98,12.0,253649.0,11.9197,11.9297,11.8999,11.9197,253649.0
2022-04-04 12:10:00,11.99,12.0,11.99,12.0,30290.0,11.9098,11.9197,11.9098,11.9197,30290.0
2022-04-04 12:15:00,12.0,12.02,11.98,11.99,126834.0,11.9197,11.9396,11.8999,11.9098,126834.0
2022-04-04 12:20:00,11.99,11.99,11.97,11.98,47262.0,11.9098,11.9098,11.8899,11.8999,47262.0
2022-04-04 12:25:00,11.98,11.98,11.97,11.98,48518.0,11.8999,11.8999,11.8899,11.8999,48518.0
2022-04-04 12:30:00,11.98,11.99,11.96,11.97,137409.0,11.8999,11.9098,11.88,11.8899,137409.0
2022-04-04 12:35:00,11.97,11.97,11.94,11.95,79167.0,11.8899,11.8899,11.8601,11.8701,79167.0
2022-04-04 12:40:00,11.95,11.96,11.94,11.96,60406.0,11.8701,11.88,11.8601,11.88,60406.0
2022-04-04 12:45:00,11.96,11.96,11.93,11.94,106624.0,11.88,11.88,11.8502,11.8601,106624.0
2022-04-04 12:50:00,11.95,11.95,11.92,11.93,118052.0,11.8701,11.8701,11.8403,11.8502,118052.0
2022-04-04 12:55:00,11.94,11.95,11.92,11.92,71993.0,11.8601,11.8701,11.8403,11.8403,71993.0
2022-04-04 13:00:00,11.93,11.93,11.91,11.93,68870.0,11.8502,11.8502,11.8303,11.8502,68870.0
2022-04-04 13:05:00,11.93,11.96,11.92,11.96,100594.0,11.8502,11.88,11.8403,11.88,100594.0
2022-04-04 13:10:00,11.96,11.98,11.95,11.97,130346.0,11.88,11.8999,11.8701,11.8899,130346.0
2022-04-04 13:15:00,11.96,12.0,11.96,11.99,122796.0,11.88,11.9197,11.88,11.9098,122796.0
2022-04-04 13:20:00,11.99,12.0,11.98,11.99,52522.0,11.9098,11.9197,11.8999,11.9098,52522.0
2022-04-04 13:25:00,11.98,12.01,11.98,12.01,68540.0,11.8999,11.9297,11.8999,11.9297,68540.0
2022-04-04 13:30:00,12.01,12.01,12.0,12.01,30913.0,11.9297,11.9297,11.9197,11.9297,30913.0
2022-04-04 13:35:00,12.01,12.03,12.0,12.02,108783.0,11.9297,11.9495,11.9197,11.9396,108783.0
2022-04-04 13:40:00,12.02,12.03,12.01,12.02,54336.0,11.9396,11.9495,11.9297,11.9396,54336.0
2022-04-04 13:45:00,12.02,12.04,12.02,12.04,43796.0,11.9396,11.9594,11.9396,11.9594,43796.0
2022-04-04 13:50:00,12.04,12.04,12.03,12.04,29272.0,11.9594,11.9594,11.9495,11.9594,29272.0
2022-04-04 13:55:00,12.04,12.08,12.03,12.05,122498.0,11.9594,11.9992,11.9495,11.9694,122498.0
2022-04-04 14:00:00,12.05,12.07,12.05,12.05,172510.0,11.9694,11.9892,11.9694,11.9694,172510.0
2022-04-04 14:05:00,12.05,12.06,12.04,12.05,149889.0,11.9694,11.9793,11.9594,11.9694,149889.0
2022-04-04 14:10:00,12.05,12.06,12.05,12.05,45394.0,11.9694,11.9793,11.9694,11.9694,45394.0
2022-04-04 14:15:00,12.05,12.09,12.05,12.09,101784.0,11.9694,12.0091,11.9694,12.0091,101784.0
2022-04-04 14:20:00,12.09,12.1,12.08,12.1,34449.0,12.0091,12.019,11.9992,12.019,34449.0
2022-04-04 14:25:00,12.1,12.1,12.06,12.07,191211.0,12.019,12.019,11.9793,11.9892,191211.0
2022-04-04 14:30:00,12.07,12.07,12.05,12.05,76204.0,11.9892,11.9892,11.9694,11.9694,76204.0
2022-04-04 14:35:00,12.05,12.06,12.04,12.04,67595.0,11.9694,11.9793,11.9594,11.9594,67595.0
2022-04-04 14:40:00,12.04,12.07,12.03,12.07,139069.0,11.9594,11.9892,11.9495,11.9892,139069.0
2022-04-04 14:45:00,12.07,12.1,12.06,12.08,374599.0,11.9892,12.019,11.9793,11.9992,374599.0
2022-04-04 14:50:00,12.09,12.09,12.07,12.08,56516.0,12.0091,12.0091,11.9892,11.9992,56516.0
2022-04-04 14:55:00,12.08,12.09,12.07,12.09,90596.0,11.9992,12.0091,11.9892,12.0091,90596.0
2022-04-04 15:00:00,12.08,12.08,12.06,12.08,99252.0,11.9992,11.9992,11.9793,11.9992,99252.0
2022-04-04 15:05:00,12.08,12.08,12.06,12.07,102297.0,11.9992,11.9992,11.9793,11.9892,102297.0
2022-04-04 15:10:00,12.08,12.09,12.07,12.07,110012.0,11.9992,12.0091,11.9892,11.9892,110012.0
2022-04-04 15:15:00,12.08,12.08,12.05,12.07,152226.0,11.9992,11.9992,11.9694,11.9892,152226.0
2022-04-04 15:20:00,12.07,12.07,12.06,12.07,46609.0,11.9892,11.9892,11.9793,11.9892,46609.0
2022-04-04 15:25:00,12.06,12.07,12.05,12.06,126366.0,11.9793,11.9892,11.9694,11.9793,126366.0
2022-04-04 15:30:00,12.07,12.09,12.05,12.08,344674.0,11.9892,12.0091,11.9694,11.9992,344674.0
2022-04-04 15:35:00,12.07,12.09,12.06,12.07,254049.0,11.9892,12.0091,11.9793,11.9892,254049.0
2022-04-04 15:40:00,12.08,12.09,12.06,12.07,204663.0,11.9992,12.0091,11.9793,11.9892,204663.0
2022-04-04 15:45:00,12.07,12.09,12.06,12.08,312883.0,11.9892,12.0091,11.9793,11.9992,312883.0
2022-04-04 15:50:00,12.08,12.11,12.07,12.11,643019.0,11.9992,12.029,11.9892,12.029,643019.0
2022-04-04 15:55:00,12.11,12.11,12.05,12.06,1006209.0,12.029,12.029,11.9694,11.9793,1006209.0
2022-04-05 09:30:00,12.11,12.14,12.03,12.13,488802.0,12.029,12.0588,11.9495,12.0488,488802.0
2022-04-05 09:35:00,12.13,12.18,12.11,12.16,615978.0,12.0488,12.0985,12.029,12.0786,615978.0
2022-04-05 09:40:00,12.16,12.23,12.15,12.22,560435.0,12.0786,12.1482,12.0687,12.1382,560435.0
2022-04-05 09:45:00,12.22,12.22,12.15,12.18,162617.0,12.1382,12.1382,12.0687,12.0985,162617.0
2022-04-05 09:50:00,12.18,12.2,12.15,12.2,185787.0,12.0985,12.1184,12.0687,12.1184,185787.0
2022-04-05 09:55:00,12.19,12.19,12.14,12.17,137160.0,12.1084,12.1084,12.0588,12.0886,137160.0
2022-04-05 10:00:00,12.17,12.2,12.16,12.2,151545.0,12.0886,12.1184,12.0786,12.1184,151545.0
2022-04-05 10:05:00,12.2,12.2,12.16,12.17,243986.0,12.1184,12.1184,12.0786,12.0886,243986.0
2022-04-05 10:10:00,12.17,12.2,12.15,12.2,229919.0,12.0886,12.1184,12.0687,12.1184,229919.0
2022-04-05 10:15:00,12.19,12.21,12.17,12.19,130981.0,12.1084,12.1283,12.0886,12.1084,130981.0
2022-04-05 10:20:00,12.18,12.19,12.16,12.19,224812.0,12.0985,12.1084,12.0786,12.1084,224812.0
2022-04-05 10:25:00,12.19,12.21,12.16,12.19,1211975.0,12.1084,12.1283,12.0786,12.1084,1211975.0
2022-04-05 10:30:00,12.18,12.27,12.18,12.25,172540.0,12.0985,12.1879,12.0985,12.168,172540.0
2022-04-05 10:35:00,12.25,12.25,12.2,12.2,192238.0,12.168,12.168,12.1184,12.1184,192238.0
2022-04-05 10:40:00,12.2,12.23,12.18,12.2,231007.0,12.1184,12.1482,12.0985,12.1184,231007.0
2022-04-05 10:45:00,12.2,12.23,12.19,12.23,123414.0,12.1184,12.1482,12.1084,12.1482,123414.0
2022-04-05 10:50:00,12.22,12.26,12.22,12.25,90466.0,12.1382,12.178,12.1382,12.168,90466.0
2022-04-05 10:55:00,12.25,12.25,12.22,12.24,157654.0,12.168,12.168,12.1382,12.1581,157654.0
2022-04-05 11:00:00,12.23,12.24,12.21,12.21,123891.0,12.1482,12.1581,12.1283,12.1283,123891.0
2022-04-05 11:05:00,12.21,12.22,12.19,12.2,80941.0,12.1283,12.1382,12.1084,12.1184,80941.0
2022-04-05 11:10:00,12.2,12.23,12.19,12.23,156412.0,12.1184,12.1482,12.1084,12.1482,156412.0
2022-04-05 11:15:00,12.23,12.23,12.19,12.2,314505.0,12.1482,12.1482,12.1084,12.1184,314505.0
2022-04-05 11:20:00,12.2,12.22,12.19,12.19,134282.0,12.1184,12.1382,12.1084,12.1084,134282.0
2022-04-05 11:25:00,12.2,12.22,12.19,12.21,131679.0,12.1184,12.1382,12.1084,12.1283,131679.0
2022-04-05 11:30:00,12.21,12.23,12.2,12.21,82014.0,12.1283,12.1482,12.1184,12.1283,82014.0
2022-04-05 11:35:00,12.21,12.22,12.2,12.21,74580.0,12.1283,12.1382,12.1184,12.1283,74580.0
2022-04-05 11:40:00,12.21,12.21,12.18,12.21,173701.0,12.1283,12.1283,12.0985,12.1283,173701.0
2022-04-05 11:45:00,12.21,12.22,12.18,12.19,318503.0,12.1283,12.1382,12.0985,12.1084,318503.0
2022-04-05 11:50:00,12.19,12.19,12.17,12.18,95987.0,12.1084,12.1084,12.0886,12.0985,95987.0
2022-04-05 11:55:00,12.17,12.19,12.13,12.13,167715.0,12.0886,12.1084,12.0488,12.0488,167715.0
2022-04-05 12:00:00,12.13,12.14,12.09,12.12,182863.0,12.0488,12.0588,12.0091,12.0389,182863.0
2022-04-05 12:05:00,12.11,12.15,12.11,12.15,140244.0,12.029,12.0687,12.029,12.0687,140244.0
2022-04-05 12:10:00,12.15,12.17,12.14,12.17,85189.0,12.0687,12.0886,12.0588,12.0886,85189.0
2022-04-05 12:15:00,12.17,12.2,12.16,12.18,99760.0,12.0886,12.1184,12.0786,12.0985,99760.0
2022-04-05 12:20:00,12.19,12.21,12.18,12.19,80923.0,12.1084,12.1283,12.0985,12.1084,80923.0
2022-04-05 12:25:00,12.19,12.19,12.16,12.16,77944.0,12.1084,12.1084,12.0786,12.0786,77944.0
2022-04-05 12:30:00,12.16,12.18,12.16,12.17,77819.0,12.0786,12.0985,12.0786,12.0886,77819.0
2022-04-05 12:35:00,12.17,12.19,12.16,12.19,92290.0,12.0886,12.1084,12.0786,12.1084,92290.0
2022-04-05 12:40:00,12.19,12.19,12.18,12.19,48501.0,12.1084,12.1084,12.0985,12.1084,48501.0
2022-04-05 12:45:00,12.19,12.19,12.17,12.18,95857.0,12.1084,12.1084,12.0886,12.0985,95857.0
2022-04-05 12:50:00,12.17,12.21,12.17,12.2,123300.0,12.0886,12.1283,12.0886,12.1184,123300.0
2022-04-05 12:55:00,12.2,12.2,12.18,12.2,72172.0,12.1184,12.1184,12.0985,12.1184,72172.0
2022-04-05 13:00:00,12.19,12.2,12.17,12.18,63995.0,12.1084,12.1184,12.0886,12.0985,63995.0
2022-04-05 13:05:00,12.18,12.21,12.18,12.21,84008.0,12.0985,12.1283,12.0985,12.1283,84008.0
2022-04-05 13:10:00,12.21,12.21,12.19,12.19,76445.0,12.1283,12.1283,12.1084,12.1084,76445.0
2022-04-05 13:15:00,12.2,12.22,12.19,12.21,93312.0,12.1184,12.1382,12.1084,12.1283,93312.0
2022-04-05 13:20:00,12.21,12.23,12.2,12.21,93504.0,12.1283,12.1482,12.1184,12.1283,93504.0
2022-04-05 13:25:00,12.21,12.22,12.18,12.19,50968.0,12.1283,12.1382,12.0985,12.1084,50968.0
2022-04-05 13:30:00,12.19,12.19,12.17,12.19,104308.0,12.1084,12.1084,12.0886,12.1084,104308.0
2022-04-05 13:35:00,12.19,12.21,12.18,12.21,57709.0,12.1084,12.1283,12.0985,12.1283,57709.0
2022-04-05 13:40:00,12.21,12.21,12.18,12.2,109110.0,12.1283,12.1283,12.0985,12.1184,109110.0
2022-04-05 13:45:00,12.2,12.2,12.18,12.19,57184.0,12.1184,12.1184,12.0985,12.1084,57184.0
2022-04-05 13:50:00,12.19,12.19,12.16,12.19,145923.0,12.1084,12.1084,12.0786,12.1084,145923.0
2022-04-05 13:55:00,12.19,12.2,12.18,12.2,46079.0,12.1084,12.1184,12.0985,12.1184,46079.0
2022-04-05 14:00:00,12.2,12.2,12.18,12.19,66922.0,12.1184,12.1184,12.0985,12.1084,66922.0
2022-04-05 14:05:00,12.19,12.19,12.17,12.19,115153.0,12.1084,12.1084,12.0886,12.1084,115153.0
2022-04-05 14:10:00,12.19,12.19,12.17,12.18,75896.0,12.1084,12.1084,12.0886,12.0985,75896.0
2022-04-05 14:15:00,12.18,12.18,12.16,12.17,65017.0,12.0985,12.0985,12.0786,12.0886,65017.0
2022-04-05 14:20:00,12.17,12.17,12.16,12.17,53711.0,12.0886,12.0886,12.0786,12.0886,53711.0
2022-04-05 14:25:00,12.17,12.2,12.16,12.18,151362.0,12.0886,12.1184,12.0786,12.0985,151362.0
2022-04-05 14:30:00,12.17,12.18,12.15,12.16,72475.0,12.0886,12.0985,12.0687,12.0786,72475.0
2022-04-05 14:35:00,12.16,12.17,12.15,12.17,81391.0,12.0786,12.0886,12.0687,12.0886,81391.0
2022-04-05 14:40:00,12.17,12.17,12.15,12.15,73430.0,12.0886,12.0886,12.0687,12.0687,73430.0
2022-04-05 14:45:00,12.15,12.16,12.14,12.16,116118.0,12.0687,12.0786,12.0588,12.0786,116118.0
2022-04-05 14:50:00,12.16,12.19,12.16,12.17,144118.0,12.0786,12.1084,12.0786,12.0886,144118.0
2022-04-05 14:55:00,12.18,12.18,12.16,12.16,62038.0,12.0985,12.0985,12.0786,12.0786,62038.0
2022-04-05 15:00:00,12.16,12.17,12.15,12.16,99020.0,12.0786,12.0886,12.0687,12.0786,99020.0
2022-04-05 15:05:00,12.16,12.18,12.15,12.18,124491.0,12.0786,12.0985,12.0687,12.0985,124491.0
2022-04-05 15:10:00,12.18,12.19,12.16,12.17,113303.0,12.0985,12.1084,12.0786,12.0886,113303.0
2022-04-05 15:15:00,12.16,12.17,12.15,12.17,94781.0,12.0786,12.0886,12.0687,12.0886,94781.0
2022-04-05 15:20:00,12.16,12.19,12.16,12.19,132793.0,12.0786,12.1084,12.0786,12.1084,132793.0
2022-04-05 15:25:00,12.19,12.19,12.18,12.19,57019.0,12.1084,12.1084,12.0985,12.1084,57019.0
2022-04-05 15:30:00,12.18,12.19,12.15,12.16,201172.0,12.0985,12.1084,12.0687,12.0786,201172.0
2022-04-05 15:35:00,12.15,12.16,12.12,12.13,225626.0,12.0687,12.0786,12.0389,12.0488,225626.0
2022-04-05 15:40:00,12.12,12.13,12.1,12.11,208699.0,12.0389,12.0488,12.019,12.029,208699.0
2022-04-05 15:45:00,12.11,12.12,12.07,12.07,364798.0,12.029,12.0389,11.9892,11.9892,364798.0
2022-04-05 15:50:00,12.07,12.11,12.07,12.1,376039.0,11.9892,12.029,11.9892,12.019,376039.0
2022-04-05 15:55:00,12.1,12.11,12.05,12.05,1317809.0,12.019,12.029,11.9694,11.9694,1317809.0
2022-04-06 09:30:00,12.03,12.05,11.9,11.96,234372.0,11.9495,11.9694,11.8204,11.88,234372.0
2022-04-06 09:35:00,11.96,11.98,11.94,11.98,82527.0,11.88,11.8999,11.8601,11.8999,82527.0
2022-04-06 09:40:00,11.98,12.0,11.95,12.0,75860.0,11.8999,11.9197,11.8701,11.9197,75860.0
2022-04-06 09:45:00,12.01,12.03,12.0,12.03,58658.0,11.9297,11.9495,11.9197,11.9495,58658.0
2022-04-06 09:50:00,12.03,12.09,12.02,12.09,157963.0,11.9495,12.0091,11.9396,12.0091,157963.0
2022-04-06 09:55:00,12.08,12.09,12.05,12.05,115036.0,11.9992,12.0091,11.9694,11.9694,115036.0
2022-04-06 10:00:00,12.05,12.06,12.03,12.04,48607.0,11.9694,11.9793,11.9495,11.9594,48607.0
2022-04-06 10:05:00,12.05,12.05,11.98,11.99,72994.0,11.9694,11.9694,11.8999,11.9098,72994.0
2022-04-06 10:10:00,11.99,12.02,11.97,11.98,115656.0,11.9098,11.9396,11.8899,11.8999,115656.0
2022-04-06 10:15:00,11.98,12.01,11.97,12.01,62230.0,11.8999,11.9297,11.8899,11.9297,62230.0
2022-04-06 10:20:00,12.01,12.04,11.99,12.04,319603.0,11.9297,11.9594,11.9098,11.9594,319603.0
2022-04-06 10:25:00,12.04,12.05,12.0,12.03,214568.0,11.9594,11.9694,11.9197,11.9495,214568.0
2022-04-06 10:30:00,12.02,12.03,12.0,12.01,58692.0,11.9396,11.9495,11.9197,11.9297,58692.0
2022-04-06 10:35:00,12.01,12.07,12.0,12.05,77811.0,11.9297,11.9892,11.9197,11.9694,77811.0
2022-04-06 10:40:00,12.05,12.07,12.04,12.05,69050.0,11.9694,11.9892,11.9594,11.9694,69050.0
2022-04-06 10:45:00,12.05,12.07,12.02,12.07,131967.0,11.9694,11.9892,11.9396,11.9892,131967.0
2022-04-06 10:50:00,12.07,12.07,12.04,12.04,50456.0,11.9892,11.9892,11.9594,11.9594,50456.0
2022-04-06 10:55:00,12.04,12.09,12.04,12.09,44943.0,11.9594,12.0091,11.9594,12.0091,44943.0
2022-04-06 11:00:00,12.08,12.1,12.08,12.09,64647.0,11.9992,12.019,11.9992,12.0091,64647.0
2022-04-06 11:05:00,12.09,12.1,12.08,12.08,63411.0,12.0091,12.019,11.9992,11.9992,63411.0
2022-04-06 11:10:00,12.09,12.13,12.08,12.13,273796.0,12.0091,12.0488,11.9992,12.0488,273796.0
2022-04-06 11:15:00,12.12,12.13,12.1,12.12,59718.0,12.0389,12.0488,12.019,12.0389,59718.0
2022-04-06 11:20:00,12.12,12.13,12.08,12.09,64746.0,12.0389,12.0488,11.9992,12.0091,64746.0
2022-04-06 11:25:00,12.08,12.1,12.07,12.08,104401.0,11.9992,12.019,11.9892,11.9992,104401.0
2022-04-06 11:30:00,12.08,12.11,12.07,12.09,78362.0,11.9992,12.029,11.9892,12.0091,78362.0
2022-04-06 11:35:00,12.1,12.12,12.09,12.11,78400.0,12.019,12.0389,12.0091,12.029,78400.0
2022-04-06 11:40:00,12.11,12.14,12.1,12.12,93565.0,12.029,12.0588,12.019,12.0389,93565.0
2022-04-06 11:45:00,12.11,12.15,12.11,12.13,75013.0,12.029,12.0687,12.029,12.0488,75013.0
2022-04-06 11:50:00,12.13,12.14,12.11,12.12,87693.0,12.0488,12.0588,12.029,12.0389,87693.0
2022-04-06 11:55:00,12.12,12.14,12.11,12.13,122159.0,12.0389,12.0588,12.029,12.0488,122159.0
2022-04-06 12:00:00,12.13,12.13,12.09,12.11,73603.0,12.0488,12.0488,12.0091,12.029,73603.0
2022-04-06 12:05:00,12.11,12.12,12.09,12.09,42950.0,12.029,12.0389,12.0091,12.0091,42950.0
2022-04-06 12:10:00,12.1,12.1,12.06,12.07,52247.0,12.019,12.019,11.9793,11.9892,52247.0
2022-04-06 12:15:00,12.07,12.07,12.05,12.07,38639.0,11.9892,11.9892,11.9694,11.9892,38639.0
2022-04-06 12:20:00,12.07,12.08,12.06,12.08,34842.0,11.9892,11.9992,11.9793,11.9992,34842.0
2022-04-06 12:25:00,12.08,12.08,12.07,12.08,46688.0,11.9992,11.9992,11.9892,11.9992,46688.0
2022-04-06 12:30:00,12.08,12.09,12.07,12.09,38757.0,11.9992,12.0091,11.9892,12.0091,38757.0
2022-04-06 12:35:00,12.09,12.1,12.08,12.1,62570.0,12.0091,12.019,11.9992,12.019,62570.0
2022-04-06 12:40:00,12.1,12.11,12.09,12.11,67629.0,12.019,12.029,12.0091,12.029,67629.0
2022-04-06 12:45:00,12.11,12.12,12.07,12.08,90588.0,12.029,12.0389,11.9892,11.9992,90588.0
2022-04-06 12:50:00,12.07,12.08,12.04,12.05,190547.0,11.9892,11.9992,11.9594,11.9694,190547.0
2022-04-06 12:55:00,12.06,12.09,12.05,12.08,85791.0,11.9793,12.0091,11.9694,11.9992,85791.0
2022-04-06 13:00:00,12.08,12.08,12.05,12.06,163646.0,11.9992,11.9992,11.9694,11.9793,163646.0
2022-04-06 13:05:00,12.05,12.05,12.03,12.04,48999.0,11.9694,11.9694,11.9495,11.9594,48999.0
2022-04-06 13:10:00,12.04,12.06,12.03,12.06,78972.0,11.9594,11.9793,11.9495,11.9793,78972.0
2022-04-06 13:15:00,12.06,12.06,12.03,12.03,91521.0,11.9793,11.9793,11.9495,11.9495,91521.0
2022-04-06 13:20:00,12.03,12.04,12.02,12.04,65661.0,11.9495,11.9594,11.9396,11.9594,65661.0
2022-04-06 13:25:00,12.04,12.05,12.03,12.03,42093.0,11.9594,11.9694,11.9495,11.9495,42093.0
2022-04-06 13:30:00,12.03,12.07,12.03,12.06,54319.0,11.9495,11.9892,11.9495,11.9793,54319.0
2022-04-06 13:35:00,12.07,12.07,12.05,12.07,37957.0,11.9892,11.9892,11.9694,11.9892,37957.0
2022-04-06 13:40:00,12.07,12.07,12.05,12.07,59169.0,11.9892,11.9892,11.9694,11.9892,59169.0
2022-04-06 13:45:00,12.07,12.08,12.03,12.04,71972.0,11.9892,11.9992,11.9495,11.9594,71972.0
2022-04-06 13:50:00,12.04,12.07,12.03,12.06,61647.0,11.9594,11.9892,11.9495,11.9793,61647.0
2022-04-06 13:55:00,12.06,12.07,12.04,12.05,40183.0,11.9793,11.9892,11.9594,11.9694,40183.0
2022-04-06 14:00:00,12.04,12.1,12.02,12.08,89346.0,11.9594,12.019,11.9396,11.9992,89346.0
2022-04-06 14:05:00,12.07,12.08,12.02,12.03,42194.0,11.9892,11.9992,11.9396,11.9495,42194.0
2022-04-06 14:10:00,12.03,12.03,12.01,12.01,66296.0,11.9495,11.9495,11.9297,11.9297,66296.0
2022-04-06 14:15:00,12.01,12.01,11.99,12.01,58194.0,11.9297,11.9297,11.9098,11.9297,58194.0
2022-04-06 14:20:00,12.01,12.04,12.01,12.02,52392.0,11.9297,11.9594,11.9297,11.9396,52392.0
2022-04-06 14:25:00,12.02,12.05,12.01,12.04,66096.0,11.9396,11.9694,11.9297,11.9594,66096.0
2022-04-06 14:30:00,12.05,12.07,12.03,12.07,74417.0,11.9694,11.9892,11.9495,11.9892,74417.0
2022-04-06 14:35:00,12.07,12.07,12.03,12.04,156319.0,11.9892,11.9892,11.9495,11.9594,156319.0
2022-04-06 14:40:00,12.04,12.05,12.02,12.04,47332.0,11.9594,11.9694,11.9396,11.9594,47332.0
2022-04-06 14:45:00,12.04,12.06,12.04,12.04,42324.0,11.9594,11.9793,11.9594,11.9594,42324.0
2022-04-06 14:50:00,12.04,12.07,12.04,12.07,46284.0,11.9594,11.9892,11.9594,11.9892,46284.0
2022-04-06 14:55:00,12.07,12.09,12.06,12.07,90960.0,11.9892,12.0091,11.9793,11.9892,90960.0
2022-04-06 15:00:00,12.07,12.09,12.06,12.09,77383.0,11.9892,12.0091,11.9793,12.0091,77383.0
2022-04-06 15:05:00,12.09,12.09,12.06,12.07,45278.0,12.0091,12.0091,11.9793,11.9892,45278.0
2022-04-06 15:10:00,12.07,12.08,12.06,12.06,69443.0,11.9892,11.9992,11.9793,11.9793,69443.0
2022-04-06 15:15:00,12.06,12.1,12.06,12.06,443858.0,11.9793,12.019,11.9793,11.9793,443858.0
2022-04-06 15:20:00,12.07,12.07,12.02,12.02,109519.0,11.9892,11.9892,11.9396,11.9396,109519.0
2022-04-06 15:25:00,12.02,12.03,12.01,12.02,184697.0,11.9396,11.9495,11.9297,11.9396,184697.0
2022-04-06 15:30:00,12.02,12.04,12.01,12.04,384920.0,11.9396,11.9594,11.9297,11.9594,384920.0
2022-04-06 15:35:00,12.04,12.06,12.03,12.05,150421.0,11.9594,11.9793,11.9495,11.9694,150421.0
2022-04-06 15:40:00,12.06,12.07,12.05,12.05,131264.0,11.9793,11.9892,11.9694,11.9694,131264.0
2022-04-06 15:45:00,12.05,12.09,12.05,12.08,270093.0,11.9694,12.0091,11.9694,11.9992,270093.0
2022-04-06 15:50:00,12.08,12.09,12.07,12.09,308066.0,11.9992,12.0091,11.9892,12.0091,308066.0
2022-04-06 15:55:00,12.09,12.1,12.08,12.09,631318.0,12.0091,12.019,11.9992,12.0091,631318.0
2022-04-07 09:30:00,12.14,12.19,12.1,12.15,372189.0,12.0588,12.1084,12.019,12.0687,372189.0
2022-04-07 09:35:00,12.15,12.19,12.14,12.17,220179.0,12.0687,12.1084,12.0588,12.0886,220179.0
2022-04-07 09:40:00,12.16,12.22,12.16,12.19,219231.0,12.0786,12.1382,12.0786,12.1084,219231.0
2022-04-07 09:45:00,12.19,12.35,12.19,12.29,1828497.0,12.1084,12.2674,12.1084,12.2078,1828497.0
2022-04-07 09:50:00,12.29,12.3,12.17,12.17,231474.0,12.2078,12.2177,12.0886,12.0886,231474.0
2022-04-07 09:55:00,12.17,12.18,12.15,12.16,142737.0,12.0886,12.0985,12.0687,12.0786,142737.0
2022-04-07 10:00:00,12.16,12.18,12.14,12.15,337232.0,12.0786,12.0985,12.0588,12.0687,337232.0
2022-04-07 10:05:00,12.15,12.17,12.14,12.15,151839.0,12.0687,12.0886,12.0588,12.0687,151839.0
2022-04-07 10:10:00,12.16,12.17,12.14,12.16,116250.0,12.0786,12.0886,12.0588,12.0786,116250.0
2022-04-07 10:15:00,12.16,12.24,12.15,12.21,325316.0,12.0786,12.1581,12.0687,12.1283,325316.0
2022-04-07 10:20:00,12.21,12.23,12.2,12.21,77859.0,12.1283,12.1482,12.1184,12.1283,77859.0
2022-04-07 10:25:00,12.21,12.21,12.18,12.18,96223.0,12.1283,12.1283,12.0985,12.0985,96223.0
2022-04-07 10:30:00,12.18,12.22,12.17,12.22,259970.0,12.0985,12.1382,12.0886,12.1382,259970.0
2022-04-07 10:35:00,12.22,12.29,12.21,12.29,295979.0,12.1382,12.2078,12.1283,12.2078,295979.0
2022-04-07 10:40:00,12.28,12.29,12.22,12.23,369598.0,12.1978,12.2078,12.1382,12.1482,369598.0
2022-04-07 10:45:00,12.22,12.23,12.18,12.21,122600.0,12.1382,12.1482,12.0985,12.1283,122600.0
2022-04-07 10:50:00,12.21,12.24,12.2,12.22,191167.0,12.1283,12.1581,12.1184,12.1382,191167.0
2022-04-07 10:55:00,12.21,12.26,12.21,12.24,88096.0,12.1283,12.178,12.1283,12.1581,88096.0
2022-04-07 11:00:00,12.24,12.27,12.23,12.24,68183.0,12.1581,12.1879,12.1482,12.1581,68183.0
2022-04-07 11:05:00,12.24,12.24,12.19,12.21,132034.0,12.1581,12.1581,12.1084,12.1283,132034.0
2022-04-07 11:10:00,12.21,12.23,12.2,12.22,120145.0,12.1283,12.1482,12.1184,12.1382,120145.0
2022-04-07 11:15:00,12.22,12.24,12.22,12.24,51606.0,12.1382,12.1581,12.1382,12.1581,51606.0
2022-04-07 11:20:00,12.24,12.26,12.23,12.24,111737.0,12.1581,12.178,12.1482,12.1581,111737.0
2022-04-07 11:25:00,12.25,12.26,12.24,12.25,286468.0,12.168,12.178,12.1581,12.168,286468.0
2022-04-07 11:30:00,12.26,12.26,12.22,12.25,125357.0,12.178,12.178,12.1382,12.168,125357.0
2022-04-07 11:35:00,12.25,12.27,12.24,12.24,335103.0,12.168,12.1879,12.1581,12.1581,335103.0
2022-04-07 11:40:00,12.24,12.25,12.21,12.24,134794.0,12.1581,12.168,12.1283,12.1581,134794.0
2022-04-07 11:45:00,12.24,12.24,12.22,12.24,58225.0,12.1581,12.1581,12.1382,12.1581,58225.0
2022-04-07 11:50:00,12.23,12.25,12.21,12.24,136351.0,12.1482,12.168,12.1283,12.1581,136351.0
2022-04-07 11:55:00,12.24,12.24,12.22,12.23,52153.0,12.1581,12.1581,12.1382,12.1482,52153.0
2022-04-07 12:00:00,12.23,12.24,12.22,12.24,47915.0,12.1482,12.1581,12.1382,12.1581,47915.0
2022-04-07 12:05:00,12.24,12.26,12.23,12.25,104922.0,12.1581,12.178,12.1482,12.168,104922.0
2022-04-07 12:10:00,12.25,12.25,12.23,12.25,100632.0,12.168,12.168,12.1482,12.168,100632.0
2022-04-07 12:15:00,12.25,12.25,12.24,12.25,33789.0,12.168,12.168,12.1581,12.168,33789.0
2022-04-07 12:20:00,12.24,12.25,12.22,12.23,151571.0,12.1581,12.168,12.1382,12.1482,151571.0
2022-04-07 12:25:00,12.23,12.24,12.22,12.24,108013.0,12.1482,12.1581,12.1382,12.1581,108013.0
2022-04-07 12:30:00,12.23,12.25,12.23,12.24,86659.0,12.1482,12.168,12.1482,12.1581,86659.0
2022-04-07 12:35:00,12.24,12.24,12.23,12.24,47198.0,12.1581,12.1581,12.1482,12.1581,47198.0
2022-04-07 12:40:00,12.24,12.26,12.23,12.25,105598.0,12.1581,12.178,12.1482,12.168,105598.0
2022-04-07 12:45:00,12.25,12.25,12.23,12.25,123329.0,12.168,12.168,12.1482,12.168,123329.0
2022-04-07 12:50:00,12.25,12.25,12.22,12.23,83153.0,12.168,12.168,12.1382,12.1482,83153.0
2022-04-07 12:55:00,12.23,12.23,12.19,12.21,130737.0,12.1482,12.1482,12.1084,12.1283,130737.0
2022-04-07 13:00:00,12.21,12.22,12.2,12.21,91571.0,12.1283,12.1382,12.1184,12.1283,91571.0
2022-04-07 13:05:00,12.21,12.21,12.19,12.2,93141.0,12.1283,12.1283,12.1084,12.1184,93141.0
2022-04-07 13:10:00,12.2,12.26,12.19,12.25,216626.0,12.1184,12.178,12.1084,12.168,216626.0
2022-04-07 13:15:00,12.25,12.26,12.24,12.25,41324.0,12.168,12.178,12.1581,12.168,41324.0
2022-04-07 13:20:00,12.25,12.25,12.24,12.25,83309.0,12.168,12.168,12.1581,12.168,83309.0
2022-04-07 13:25:00,12.25,12.25,12.23,12.25,73476.0,12.168,12.168,12.1482,12.168,73476.0
2022-04-07 13:30:00,12.25,12.27,12.24,12.25,220341.0,12.168,12.1879,12.1581,12.168,220341.0
2022-04-07 13:35:00,12.25,12.26,12.24,12.26,127396.0,12.168,12.178,12.1581,12.178,127396.0
2022-04-07 13:40:00,12.26,12.26,12.24,12.25,32292.0,12.178,12.178,12.1581,12.168,32292.0
2022-04-07 13:45:00,12.25,12.27,12.23,12.27,103422.0,12.168,12.1879,12.1482,12.1879,103422.0
2022-04-07 13:50:00,12.27,12.27,12.24,12.25,64817.0,12.1879,12.1879,12.1581,12.168,64817.0
2022-04-07 13:55:00,12.25,12.28,12.23,12.28,74120.0,12.168,12.1978,12.1482,12.1978,74120.0
2022-04-07 14:00:00,12.28,12.29,12.27,12.29,106976.0,12.1978,12.2078,12.1879,12.2078,106976.0
2022-04-07 14:05:00,12.29,12.31,12.27,12.3,550137.0,12.2078,12.2276,12.1879,12.2177,550137.0
2022-04-07 14:10:00,12.31,12.35,12.29,12.35,806987.0,12.2276,12.2674,12.2078,12.2674,806987.0
2022-04-07 14:15:00,12.35,12.36,12.28,12.28,298928.0,12.2674,12.2773,12.1978,12.1978,298928.0
2022-04-07 14:20:00,12.29,12.33,12.29,12.33,392517.0,12.2078,12.2475,12.2078,12.2475,392517.0
2022-04-07 14:25:00,12.33,12.35,12.32,12.34,48517.0,12.2475,12.2674,12.2376,12.2574,48517.0
2022-04-07 14:30:00,12.33,12.35,12.32,12.34,126553.0,12.2475,12.2674,12.2376,12.2574,126553.0
2022-04-07 14:35:00,12.34,12.36,12.34,12.35,75251.0,12.2574,12.2773,12.2574,12.2674,75251.0
2022-04-07 14:40:00,12.35,12.35,12.32,12.34,68107.0,12.2674,12.2674,12.2376,12.2574,68107.0
2022-04-07 14:45:00,12.34,12.36,12.33,12.34,197589.0,12.2574,12.2773,12.2475,12.2574,197589.0
2022-04-07 14:50:00,12.34,12.35,12.31,12.31,153454.0,12.2574,12.2674,12.2276,12.2276,153454.0
2022-04-07 14:55:00,12.32,12.32,12.27,12.28,179140.0,12.2376,12.2376,12.1879,12.1978,179140.0
2022-04-07 15:00:00,12.28,12.31,12.26,12.29,316341.0,12.1978,12.2276,12.178,12.2078,316341.0
2022-04-07 15:05:00,12.29,12.31,12.28,12.31,592841.0,12.2078,12.2276,12.1978,12.2276,592841.0
2022-04-07 15:10:00,12.31,12.32,12.29,12.32,195291.0,12.2276,12.2376,12.2078,12.2376,195291.0
2022-04-07 15:15:00,12.32,12.33,12.29,12.3,154386.0,12.2376,12.2475,12.2078,12.2177,154386.0
2022-04-07 15:20:00,12.3,12.3,12.26,12.28,461452.0,12.2177,12.2177,12.178,12.1978,461452.0
2022-04-07 15:25:00,12.28,12.28,12.27,12.28,114155.0,12.1978,12.1978,12.1879,12.1978,114155.0
2022-04-07 15:30:00,12.28,12.34,12.27,12.33,667342.0,12.1978,12.2574,12.1879,12.2475,667342.0
2022-04-07 15:35:00,12.33,12.34,12.3,12.32,598470.0,12.2475,12.2574,12.2177,12.2376,598470.0
2022-04-07 15:40:00,12.32,12.32,12.29,12.32,350657.0,12.2376,12.2376,12.2078,12.2376,350657.0
2022-04-07 15:45:00,12.32,12.33,12.3,12.3,846700.0,12.2376,12.2475,12.2177,12.2177,846700.0
2022-04-07 15:50:00,12.3,12.31,12.26,12.29,2698269.0,12.2177,12.2276,12.178,12.2078,2698269.0
2022-04-07 15:55:00,12.3,12.35,12.29,12.35,1278250.0,12.2177,12.2674,12.2078,12.2674,1278250.0
2022-04-08 09:30:00,12.37,12.4,12.29,12.37,385378.0,12.2872,12.317,12.2078,12.2872,385378.0
2022-04-08 09:35:00,12.38,12.41,12.34,12.41,196698.0,12.2972,12.327,12.2574,12.327,196698.0
2022-04-08 09:40:00,12.41,12.44,12.36,12.38,629213.0,12.327,12.3568,12.2773,12.2972,629213.0
2022-04-08 09:45:00,12.38,12.39,12.32,12.33,242910.0,12.2972,12.3071,12.2376,12.2475,242910.0
2022-04-08 09:50:00,12.33,12.37,12.32,12.37,115447.0,12.2475,12.2872,12.2376,12.2872,115447.0
2022-04-08 09:55:00,12.36,12.4,12.35,12.39,154007.0,12.2773,12.317,12.2674,12.3071,154007.0
2022-04-08 10:00:00,12.38,12.4,12.33,12.38,222079.0,12.2972,12.317,12.2475,12.2972,222079.0
2022-04-08 10:05:00,12.38,12.43,12.37,12.41,156632.0,12.2972,12.3468,12.2872,12.327,156632.0
2022-04-08 10:10:00,12.4,12.4,12.35,12.38,167005.0,12.317,12.317,12.2674,12.2972,167005.0
2022-04-08 10:15:00,12.38,12.38,12.34,12.37,128341.0,12.2972,12.2972,12.2574,12.2872,128341.0
2022-04-08 10:20:00,12.38,12.4,12.36,12.38,100267.0,12.2972,12.317,12.2773,12.2972,100267.0
2022-04-08 10:25:00,12.38,12.4,12.36,12.4,313777.0,12.2972,12.317,12.2773,12.317,313777.0
2022-04-08 10:30:00,12.4,12.44,12.39,12.42,124719.0,12.317,12.3568,12.3071,12.3369,124719.0
2022-04-08 10:35:00,12.43,12.46,12.42,12.46,143089.0,12.3468,12.3766,12.3369,12.3766,143089.0
2022-04-08 10:40:00,12.46,12.48,12.44,12.48,209301.0,12.3766,12.3965,12.3568,12.3965,209301.0
2022-04-08 10:45:00,12.48,12.5,12.46,12.5,318738.0,12.3965,12.4164,12.3766,12.4164,318738.0
2022-04-08 10:50:00,12.5,12.52,12.49,12.52,362968.0,12.4164,12.4362,12.4064,12.4362,362968.0
2022-04-08 10:55:00,12.52,12.55,12.5,12.54,477233.0,12.4362,12.466,12.4164,12.4561,477233.0
2022-04-08 11:00:00,12.54,12.61,12.53,12.61,831691.0,12.4561,12.5256,12.4462,12.5256,831691.0
2022-04-08 11:05:00,12.61,12.64,12.59,12.61,578232.0,12.5256,12.5554,12.5058,12.5256,578232.0
2022-04-08 11:10:00,12.61,12.65,12.6,12.63,152920.0,12.5256,12.5654,12.5157,12.5455,152920.0
2022-04-08 11:15:00,12.63,12.7,12.63,12.69,570491.0,12.5455,12.615,12.5455,12.6051,570491.0
2022-04-08 11:20:00,12.68,12.71,12.65,12.7,732360.0,12.5952,12.625,12.5654,12.615,732360.0
2022-04-08 11:25:00,12.71,12.73,12.68,12.7,851616.0,12.625,12.6448,12.5952,12.615,851616.0
2022-04-08 11:30:00,12.7,12.71,12.66,12.68,537242.0,12.615,12.625,12.5753,12.5952,537242.0
2022-04-08 11:35:00,12.69,12.69,12.64,12.68,169766.0,12.6051,12.6051,12.5554,12.5952,169766.0
2022-04-08 11:40:00,12.68,12.69,12.64,12.67,173218.0,12.5952,12.6051,12.5554,12.5852,173218.0
2022-04-08 11:45:00,12.67,12.69,12.65,12.68,233874.0,12.5852,12.6051,12.5654,12.5952,233874.0
2022-04-08 11:50:00,12.68,12.7,12.66,12.66,188582.0,12.5952,12.615,12.5753,12.5753,188582.0
2022-04-08 11:55:00,12.66,12.68,12.66,12.68,44367.0,12.5753,12.5952,12.5753,12.5952,44367.0
2022-04-08 12:00:00,12.68,12.7,12.67,12.68,114581.0,12.5952,12.615,12.5852,12.5952,114581.0
2022-04-08 12:05:00,12.69,12.69,12.67,12.69,85502.0,12.6051,12.6051,12.5852,12.6051,85502.0
2022-04-08 12:10:00,12.69,12.71,12.67,12.69,111479.0,12.6051,12.625,12.5852,12.6051,111479.0
2022-04-08 12:15:00,12.68,12.7,12.67,12.69,68159.0,12.5952,12.615,12.5852,12.6051,68159.0
2022-04-08 12:20:00,12.69,12.7,12.68,12.7,102624.0,12.6051,12.615,12.5952,12.615,102624.0
2022-04-08 12:25:00,12.69,12.72,12.68,12.71,100702.0,12.6051,12.6349,12.5952,12.625,100702.0
2022-04-08 12:30:00,12.71,12.71,12.69,12.7,80588.0,12.625,12.625,12.6051,12.615,80588.0
2022-04-08 12:35:00,12.7,12.71,12.69,12.7,121791.0,12.615,12.625,12.6051,12.615,121791.0
2022-04-08 12:40:00,12.7,12.7,12.66,12.69,354214.0,12.615,12.615,12.5753,12.6051,354214.0
2022-04-08 12:45:00,12.7,12.73,12.69,12.71,520364.0,12.615,12.6448,12.6051,12.625,520364.0
2022-04-08 12:50:00,12.7,12.73,12.7,12.73,136577.0,12.615,12.6448,12.615,12.6448,136577.0
2022-04-08 12:55:00,12.72,12.81,12.72,12.81,444477.0,12.6349,12.7243,12.6349,12.7243,444477.0
2022-04-08 13:00:00,12.81,12.85,12.8,12.84,385442.0,12.7243,12.764,12.7144,12.7541,385442.0
2022-04-08 13:05:00,12.84,12.84,12.8,12.84,402745.0,12.7541,12.7541,12.7144,12.7541,402745.0
2022-04-08 13:10:00,12.84,12.85,12.83,12.85,109547.0,12.7541,12.764,12.7442,12.764,109547.0
2022-04-08 13:15:00,12.85,12.86,12.82,12.86,178184.0,12.764,12.774,12.7342,12.774,178184.0
2022-04-08 13:20:00,12.86,12.94,12.85,12.93,1006672.0,12.774,12.8534,12.764,12.8435,1006672.0
2022-04-08 13:25:00,12.94,12.96,12.91,12.92,470749.0,12.8534,12.8733,12.8236,12.8336,470749.0
2022-04-08 13:30:00,12.92,12.94,12.91,12.92,232804.0,12.8336,12.8534,12.8236,12.8336,232804.0
2022-04-08 13:35:00,12.93,12.95,12.91,12.93,223594.0,12.8435,12.8634,12.8236,12.8435,223594.0
2022-04-08 13:40:00,12.92,12.98,12.91,12.98,1184615.0,12.8336,12.8932,12.8236,12.8932,1184615.0
2022-04-08 13:45:00,12.97,13.05,12.97,13.02,670793.0,12.8832,12.9627,12.8832,12.9329,670793.0
2022-04-08 13:50:00,13.02,13.02,12.95,12.96,390919.0,12.9329,12.9329,12.8634,12.8733,390919.0
2022-04-08 13:55:00,12.96,12.96,12.88,12.9,240506.0,12.8733,12.8733,12.7938,12.8137,240506.0
2022-04-08 14:00:00,12.9,12.91,12.79,12.79,307556.0,12.8137,12.8236,12.7044,12.7044,307556.0
2022-04-08 14:05:00,12.79,12.8,12.75,12.79,144858.0,12.7044,12.7144,12.6647,12.7044,144858.0
2022-04-08 14:10:00,12.79,12.82,12.74,12.81,428908.0,12.7044,12.7342,12.6548,12.7243,428908.0
2022-04-08 14:15:00,12.81,12.85,12.8,12.85,199970.0,12.7243,12.764,12.7144,12.764,199970.0
2022-04-08 14:20:00,12.85,12.87,12.83,12.84,109664.0,12.764,12.7839,12.7442,12.7541,109664.0
2022-04-08 14:25:00,12.83,12.84,12.8,12.83,261630.0,12.7442,12.7541,12.7144,12.7442,261630.0
2022-04-08 14:30:00,12.83,12.85,12.8,12.85,106964.0,12.7442,12.764,12.7144,12.764,106964.0
2022-04-08 14:35:00,12.85,12.89,12.84,12.89,192850.0,12.764,12.8038,12.7541,12.8038,192850.0
2022-04-08 14:40:00,12.88,12.89,12.85,12.86,62548.0,12.7938,12.8038,12.764,12.774,62548.0
2022-04-08 14:45:00,12.86,12.9,12.85,12.89,178600.0,12.774,12.8137,12.764,12.8038,178600.0
2022-04-08 14:50:00,12.9,12.91,12.89,12.91,158116.0,12.8137,12.8236,12.8038,12.8236,158116.0
2022-04-08 14:55:00,12.91,12.92,12.89,12.91,165072.0,12.8236,12.8336,12.8038,12.8236,165072.0
2022-04-08 15:00:00,12.91,12.93,12.88,12.9,150060.0,12.8236,12.8435,12.7938,12.8137,150060.0
2022-04-08 15:05:00,12.9,12.92,12.86,12.88,284918.0,12.8137,12.8336,12.774,12.7938,284918.0
2022-04-08 15:10:00,12.88,12.92,12.87,12.92,155767.0,12.7938,12.8336,12.7839,12.8336,155767.0
2022-04-08 15:15:00,12.92,12.92,12.9,12.91,274085.0,12.8336,12.8336,12.8137,12.8236,274085.0
2022-04-08 15:20:00,12.91,12.92,12.9,12.92,114932.0,12.8236,12.8336,12.8137,12.8336,114932.0
2022-04-08 15:25:00,12.91,12.92,12.89,12.89,290414.0,12.8236,12.8336,12.8038,12.8038,290414.0
2022-04-08 15:30:00,12.9,12.9,12.86,12.87,342026.0,12.8137,12.8137,12.774,12.7839,342026.0
2022-04-08 15:35:00,12.87,12.88,12.83,12.84,313352.0,12.7839,12.7938,12.7442,12.7541,313352.0
2022-04-08 15:40:00,12.84,12.88,12.83,12.88,713744.0,12.7541,12.7938,12.7442,12.7938,713744.0
2022-04-08 15:45:00,12.88,12.88,12.84,12.85,507850.0,12.7938,12.7938,12.7541,12.764,507850.0
2022-04-08 15:50:00,12.86,12.87,12.81,12.81,734142.0,12.774,12.7839,12.7243,12.7243,734142.0
2022-04-08 15:55:00,12.81,12.85,12.8,12.85,2099681.0,12.7243,12.764,12.7144,12.764,2099681.0
2022-04-11 09:30:00,12.76,12.8,12.67,12.74,292656.0,12.6746,12.7144,12.5852,12.6548,292656.0
2022-04-11 09:35:00,12.74,12.76,12.67,12.69,137736.0,12.6548,12.6746,12.5852,12.6051,137736.0
2022-04-11 09:40:00,12.69,12.7,12.62,12.63,195593.0,12.6051,12.615,12.5356,12.5455,195593.0
2022-04-11 09:45:00,12.62,12.63,12.45,12.51,1878854.0,12.5356,12.5455,12.3667,12.4263,1878854.0
2022-04-11 09:50:00,12.5,12.55,12.47,12.52,256826.0,12.4164,12.466,12.3866,12.4362,256826.0
2022-04-11 09:55:00,12.52,12.54,12.45,12.47,220963.0,12.4362,12.4561,12.3667,12.3866,220963.0
2022-04-11 10:00:00,12.47,12.48,12.37,12.39,258242.0,12.3866,12.3965,12.2872,12.3071,258242.0
2022-04-11 10:05:00,12.39,12.42,12.36,12.41,206362.0,12.3071,12.3369,12.2773,12.327,206362.0
2022-04-11 10:10:00,12.4,12.41,12.37,12.4,171583.0,12.317,12.327,12.2872,12.317,171583.0
2022-04-11 10:15:00,12.4,12.41,12.35,12.38,183432.0,12.317,12.327,12.2674,12.2972,183432.0
2022-04-11 10:20:00,12.37,12.4,12.35,12.36,225256.0,12.2872,12.317,12.2674,12.2773,225256.0
2022-04-11 10:25:00,12.36,12.36,12.34,12.35,95357.0,12.2773,12.2773,12.2574,12.2674,95357.0
2022-04-11 10:30:00,12.34,12.34,12.27,12.28,219503.0,12.2574,12.2574,12.1879,12.1978,219503.0
2022-04-11 10:35:00,12.28,12.28,12.24,12.27,184529.0,12.1978,12.1978,12.1581,12.1879,184529.0
2022-04-11 10:40:00,12.28,12.31,12.26,12.27,209534.0,12.1978,12.2276,12.178,12.1879,209534.0
2022-04-11 10:45:00,12.27,12.29,12.26,12.28,128468.0,12.1879,12.2078,12.178,12.1978,128468.0
2022-04-11 10:50:00,12.28,12.29,12.22,12.24,140687.0,12.1978,12.2078,12.1382,12.1581,140687.0
2022-04-11 10:55:00,12.24,12.24,12.2,12.22,193577.0,12.1581,12.1581,12.1184,12.1382,193577.0
2022-04-11 11:00:00,12.23,12.23,12.18,12.2,129604.0,12.1482,12.1482,12.0985,12.1184,129604.0
2022-04-11 11:05:00,12.2,12.22,12.18,12.22,168502.0,12.1184,12.1382,12.0985,12.1382,168502.0
2022-04-11 11:10:00,12.21,12.25,12.21,12.21,143013.0,12.1283,12.168,12.1283,12.1283,143013.0
2022-04-11 11:15:00,12.21,12.23,12.19,12.2,199710.0,12.1283,12.1482,12.1084,12.1184,199710.0
2022-04-11 11:20:00,12.2,12.22,12.19,12.22,236675.0,12.1184,12.1382,12.1084,12.1382,236675.0
2022-04-11 11:25:00,12.21,12.22,12.19,12.19,93751.0,12.1283,12.1382,12.1084,12.1084,93751.0
2022-04-11 11:30:00,12.19,12.19,12.17,12.19,138674.0,12.1084,12.1084,12.0886,12.1084,138674.0
2022-04-11 11:35:00,12.19,12.23,12.18,12.23,156461.0,12.1084,12.1482,12.0985,12.1482,156461.0
2022-04-11 11:40:00,12.23,12.29,12.22,12.24,371683.0,12.1482,12.2078,12.1382,12.1581,371683.0
2022-04-11 11:45:00,12.24,12.25,12.19,12.19,103842.0,12.1581,12.168,12.1084,12.1084,103842.0
2022-04-11 11:50:00,12.19,12.2,12.16,12.17,136547.0,12.1084,12.1184,12.0786,12.0886,136547.0
2022-04-11 11:55:00,12.18,12.2,12.17,12.18,98340.0,12.0985,12.1184,12.0886,12.0985,98340.0
2022-04-11 12:00:00,12.18,12.21,12.18,12.19,106125.0,12.0985,12.1283,12.0985,12.1084,106125.0
2022-04-11 12:05:00,12.19,12.21,12.18,12.2,147521.0,12.1084,12.1283,12.0985,12.1184,147521.0
2022-04-11 12:10:00,12.2,12.21,12.18,12.19,72545.0,12.1184,12.1283,12.0985,12.1084,72545.0
2022-04-11 12:15:00,12.19,12.19,12.17,12.19,37643.0,12.1084,12.1084,12.0886,12.1084,37643.0
2022-04-11 12:20:00,12.19,12.23,12.17,12.23,172299.0,12.1084,12.1482,12.0886,12.1482,172299.0
2022-04-11 12:25:00,12.22,12.28,12.22,12.26,326716.0,12.1382,12.1978,12.1382,12.178,326716.0
2022-04-11 12:30:00,12.27,12.37,12.26,12.33,865575.0,12.1879,12.2872,12.178,12.2475,865575.0
2022-04-11 12:35:00,12.33,12.37,12.3,12.32,241569.0,12.2475,12.2872,12.2177,12.2376,241569.0
2022-04-11 12:40:00,12.32,12.33,12.28,12.28,283408.0,12.2376,12.2475,12.1978,12.1978,283408.0
2022-04-11 12:45:00,12.29,12.3,12.21,12.21,157703.0,12.2078,12.2177,12.1283,12.1283,157703.0
2022-04-11 12:50:00,12.21,12.23,12.17,12.17,173385.0,12.1283,12.1482,12.0886,12.0886,173385.0
2022-04-11 12:55:00,12.18,12.19,12.17,12.18,87543.0,12.0985,12.1084,12.0886,12.0985,87543.0
2022-04-11 13:00:00,12.18,12.21,12.14,12.15,268891.0,12.0985,12.1283,12.0588,12.0687,268891.0
2022-04-11 13:05:00,12.14,12.16,12.12,12.13,142995.0,12.0588,12.0786,12.0389,12.0488,142995.0
2022-04-11 13:10:00,12.13,12.18,12.13,12.15,184025.0,12.0488,12.0985,12.0488,12.0687,184025.0
2022-04-11 13:15:00,12.15,12.16,12.14,12.16,106592.0,12.0687,12.0786,12.0588,12.0786,106592.0
2022-04-11 13:20:00,12.16,12.16,12.13,12.13,76455.0,12.0786,12.0786,12.0488,12.0488,76455.0
2022-04-11 13:25:00,12.14,12.14,12.11,12.12,114604.0,12.0588,12.0588,12.029,12.0389,114604.0
2022-04-11 13:30:00,12.12,12.15,12.1,12.13,133213.0,12.0389,12.0687,12.019,12.0488,133213.0
2022-04-11 13:35:00,12.13,12.14,12.1,12.14,145001.0,12.0488,12.0588,12.019,12.0588,145001.0
2022-04-11 13:40:00,12.13,12.17,12.13,12.17,200500.0,12.0488,12.0886,12.0488,12.0886,200500.0
2022-04-11 13:45:00,12.17,12.19,12.16,12.18,113681.0,12.0886,12.1084,12.0786,12.0985,113681.0
2022-04-11 13:50:00,12.18,12.18,12.16,12.16,56931.0,12.0985,12.0985,12.0786,12.0786,56931.0
2022-04-11 13:55:00,12.16,12.18,12.15,12.18,74465.0,12.0786,12.0985,12.0687,12.0985,74465.0
2022-04-11 14:00:00,12.18,12.19,12.15,12.16,147799.0,12.0985,12.1084,12.0687,12.0786,147799.0
2022-04-11 14:05:00,12.16,12.18,12.15,12.17,132903.0,12.0786,12.0985,12.0687,12.0886,132903.0
2022-04-11 14:10:00,12.17,12.18,12.13,12.13,50491.0,12.0886,12.0985,12.0488,12.0488,50491.0
2022-04-11 14:15:00,12.13,12.14,12.12,12.12,53714.0,12.0488,12.0588,12.0389,12.0389,53714.0
2022-04-11 14:20:00,12.13,12.16,12.12,12.16,148279.0,12.0488,12.0786,12.0389,12.0786,148279.0
2022-04-11 14:25:00,12.15,12.17,12.14,12.17,100030.0,12.0687,12.0886,12.0588,12.0886,100030.0
2022-04-11 14:30:00,12.17,12.17,12.14,12.17,115702.0,12.0886,12.0886,12.0588,12.0886,115702.0
2022-04-11 14:35:00,12.16,12.18,12.15,12.18,135340.0,12.0786,12.0985,12.0687,12.0985,135340.0
2022-04-11 14:40:00,12.17,12.19,12.15,12.15,73450.0,12.0886,12.1084,12.0687,12.0687,73450.0
2022-04-11 14:45:00,12.15,12.17,12.14,12.17,91133.0,12.0687,12.0886,12.0588,12.0886,91133.0
2022-04-11 14:50:00,12.17,12.19,12.16,12.18,90717.0,12.0886,12.1084,12.0786,12.0985,90717.0
2022-04-11 14:55:00,12.18,12.19,12.17,12.18,61784.0,12.0985,12.1084,12.0886,12.0985,61784.0
2022-04-11 15:00:00,12.18,12.18,12.14,12.15,141582.0,12.0985,12.0985,12.0588,12.0687,141582.0
2022-04-11 15:05:00,12.15,12.15,12.12,12.13,250717.0,12.0687,12.0687,12.0389,12.0488,250717.0
2022-04-11 15:10:00,12.13,12.16,12.12,12.16,169636.0,12.0488,12.0786,12.0389,12.0786,169636.0
2022-04-11 15:15:00,12.16,12.17,12.14,12.15,403360.0,12.0786,12.0886,12.0588,12.0687,403360.0
2022-04-11 15:20:00,12.15,12.16,12.14,12.16,81726.0,12.0687,12.0786,12.0588,12.0786,81726.0
2022-04-11 15:25:00,12.16,12.17,12.15,12.16,129088.0,12.0786,12.0886,12.0687,12.0786,129088.0
2022-04-11 15:30:00,12.16,12.16,12.13,12.13,263237.0,12.0786,12.0786,12.0488,12.0488,263237.0
2022-04-11 15:35:00,12.13,12.14,12.13,12.13,160189.0,12.0488,12.0588,12.0488,12.0488,160189.0
2022-04-11 15:40:00,12.14,12.14,12.13,12.14,332255.0,12.0588,12.0588,12.0488,12.0588,332255.0
2022-04-11 15:45:00,12.14,12.18,12.13,12.17,462384.0,12.0588,12.0985,12.0488,12.0886,462384.0
2022-04-11 15:50:00,12.17,12.18,12.14,12.17,709453.0,12.0886,12.0985,12.0588,12.0886,709453.0
2022-04-11 15:55:00,12.17,12.17,12.13,12.14,1132011.0,12.0886,12.0886,12.0488,12.0588,1132011.0
2022-04-12 09:30:00,12.25,12.42,12.22,12.35,451512.0,12.168,12.3369,12.1382,12.2674,451512.0
2022-04-12 09:35:00,12.36,12.42,12.35,12.39,232736.0,12.2773,12.3369,12.2674,12.3071,232736.0
2022-04-12 09:40:00,12.39,12.4,12.35,12.36,198831.0,12.3071,12.317,12.2674,12.2773,198831.0
2022-04-12 09:45:00,12.36,12.43,12.35,12.43,267828.0,12.2773,12.3468,12.2674,12.3468,267828.0
2022-04-12 09:50:00,12.43,12.44,12.4,12.44,205026.0,12.3468,12.3568,12.317,12.3568,205026.0
2022-04-12 09:55:00,12.44,12.54,12.42,12.53,333575.0,12.3568,12.4561,12.3369,12.4462,333575.0
2022-04-12 10:00:00,12.53,12.6,12.5,12.59,324928.0,12.4462,12.5157,12.4164,12.5058,324928.0
2022-04-12 10:05:00,12.59,12.59,12.49,12.49,205718.0,12.5058,12.5058,12.4064,12.4064,205718.0
2022-04-12 10:10:00,12.5,12.51,12.44,12.45,197346.0,12.4164,12.4263,12.3568,12.3667,197346.0
2022-04-12 10:15:00,12.45,12.47,12.43,12.46,206377.0,12.3667,12.3866,12.3468,12.3766,206377.0
2022-04-12 10:20:00,12.46,12.5,12.45,12.45,240226.0,12.3766,12.4164,12.3667,12.3667,240226.0
2022-04-12 10:25:00,12.45,12.48,12.41,12.42,197618.0,12.3667,12.3965,12.327,12.3369,197618.0
2022-04-12 10:30:00,12.42,12.46,12.39,12.4,824807.0,12.3369,12.3766,12.3071,12.317,824807.0
2022-04-12 10:35:00,12.41,12.42,12.38,12.39,83525.0,12.327,12.3369,12.2972,12.3071,83525.0
2022-04-12 10:40:00,12.39,12.41,12.37,12.4,162552.0,12.3071,12.327,12.2872,12.317,162552.0
2022-04-12 10:45:00,12.4,12.5,12.39,12.5,180272.0,12.317,12.4164,12.3071,12.4164,180272.0
2022-04-12 10:50:00,12.5,12.59,12.49,12.59,224654.0,12.4164,12.5058,12.4064,12.5058,224654.0
2022-04-12 10:55:00,12.59,12.62,12.57,12.58,175876.0,12.5058,12.5356,12.4859,12.4958,175876.0
2022-04-12 11:00:00,12.58,12.6,12.56,12.57,116171.0,12.4958,12.5157,12.476,12.4859,116171.0
2022-04-12 11:05:00,12.58,12.6,12.55,12.57,130361.0,12.4958,12.5157,12.466,12.4859,130361.0
2022-04-12 11:10:00,12.57,12.57,12.53,12.56,112459.0,12.4859,12.4859,12.4462,12.476,112459.0
2022-04-12 11:15:00,12.56,12.57,12.52,12.55,127379.0,12.476,12.4859,12.4362,12.466,127379.0
2022-04-12 11:20:00,12.56,12.57,12.54,12.56,151715.0,12.476,12.4859,12.4561,12.476,151715.0
2022-04-12 11:25:00,12.55,12.57,12.53,12.55,141916.0,12.466,12.4859,12.4462,12.466,141916.0
2022-04-12 11:30:00,12.54,12.59,12.54,12.58,106964.0,12.4561,12.5058,12.4561,12.4958,106964.0
2022-04-12 11:35:00,12.58,12.58,12.53,12.55,126672.0,12.4958,12.4958,12.4462,12.466,126672.0
2022-04-12 11:40:00,12.54,12.56,12.54,12.54,92022.0,12.4561,12.476,12.4561,12.4561,92022.0
2022-04-12 11:45:00,12.55,12.55,12.53,12.53,37396.0,12.466,12.466,12.4462,12.4462,37396.0
2022-04-12 11:50:00,12.54,12.58,12.53,12.57,100467.0,12.4561,12.4958,12.4462,12.4859,100467.0
2022-04-12 11:55:00,12.57,12.58,12.52,12.52,129817.0,12.4859,12.4958,12.4362,12.4362,129817.0
2022-04-12 12:00:00,12.52,12.55,12.52,12.55,44219.0,12.4362,12.466,12.4362,12.466,44219.0
2022-04-12 12:05:00,12.54,12.57,12.53,12.56,88960.0,12.4561,12.4859,12.4462,12.476,88960.0
2022-04-12 12:10:00,12.55,12.56,12.54,12.54,24137.0,12.466,12.476,12.4561,12.4561,24137.0
2022-04-12 12:15:00,12.55,12.57,12.53,12.54,52157.0,12.466,12.4859,12.4462,12.4561,52157.0
2022-04-12 12:20:00,12.53,12.55,12.51,12.53,96252.0,12.4462,12.466,12.4263,12.4462,96252.0
2022-04-12 12:25:00,12.53,12.54,12.5,12.52,96757.0,12.4462,12.4561,12.4164,12.4362,96757.0
2022-04-12 12:30:00,12.53,12.54,12.51,12.54,59374.0,12.4462,12.4561,12.4263,12.4561,59374.0
2022-04-12 12:35:00,12.54,12.54,12.52,12.54,65124.0,12.4561,12.4561,12.4362,12.4561,65124.0
2022-04-12 12:40:00,12.54,12.54,12.47,12.5,62736.0,12.4561,12.4561,12.3866,12.4164,62736.0
2022-04-12 12:45:00,12.5,12.53,12.49,12.53,98041.0,12.4164,12.4462,12.4064,12.4462,98041.0
2022-04-12 12:50:00,12.52,12.54,12.51,12.53,77258.0,12.4362,12.4561,12.4263,12.4462,77258.0
2022-04-12 12:55:00,12.52,12.54,12.49,12.5,126344.0,12.4362,12.4561,12.4064,12.4164,126344.0
2022-04-12 13:00:00,12.49,12.5,12.46,12.46,136038.0,12.4064,12.4164,12.3766,12.3766,136038.0
2022-04-12 13:05:00,12.47,12.5,12.46,12.49,151825.0,12.3866,12.4164,12.3766,12.4064,151825.0
2022-04-12 13:10:00,12.5,12.5,12.48,12.49,54800.0,12.4164,12.4164,12.3965,12.4064,54800.0
2022-04-12 13:15:00,12.49,12.54,12.48,12.52,122945.0,12.4064,12.4561,12.3965,12.4362,122945.0
2022-04-12 13:20:00,12.52,12.54,12.51,12.54,51817.0,12.4362,12.4561,12.4263,12.4561,51817.0
2022-04-12 13:25:00,12.54,12.54,12.52,12.53,99733.0,12.4561,12.4561,12.4362,12.4462,99733.0
2022-04-12 13:30:00,12.53,12.53,12.5,12.53,72063.0,12.4462,12.4462,12.4164,12.4462,72063.0
2022-04-12 13:35:00,12.53,12.54,12.51,12.53,130068.0,12.4462,12.4561,12.4263,12.4462,130068.0
2022-04-12 13:40:00,12.53,12.54,12.51,12.52,98631.0,12.4462,12.4561,12.4263,12.4362,98631.0
2022-04-12 13:45:00,12.52,12.54,12.49,12.5,132619.0,12.4362,12.4561,12.4064,12.4164,132619.0
2022-04-12 13:50:00,12.5,12.51,12.49,12.51,72049.0,12.4164,12.4263,12.4064,12.4263,72049.0
2022-04-12 13:55:00,12.51,12.51,12.48,12.51,132993.0,12.4263,12.4263,12.3965,12.4263,132993.0
2022-04-12 14:00:00,12.51,12.53,12.48,12.53,89615.0,12.4263,12.4462,12.3965,12.4462,89615.0
2022-04-12 14:05:00,12.53,12.54,12.51,12.53,97535.0,12.4462,12.4561,12.4263,12.4462,97535.0
2022-04-12 14:10:00,12.53,12.54,12.52,12.54,71391.0,12.4462,12.4561,12.4362,12.4561,71391.0
2022-04-12 14:15:00,12.54,12.54,12.5,12.51,115358.0,12.4561,12.4561,12.4164,12.4263,115358.0
2022-04-12 14:20:00,12.51,12.54,12.51,12.54,133032.0,12.4263,12.4561,12.4263,12.4561,133032.0
2022-04-12 14:25:00,12.54,12.55,12.53,12.54,148699.0,12.4561,12.466,12.4462,12.4561,148699.0
2022-04-12 14:30:00,12.54,12.54,12.52,12.54,230096.0,12.4561,12.4561,12.4362,12.4561,230096.0
2022-04-12 14:35:00,12.54,12.55,12.51,12.52,145699.0,12.4561,12.466,12.4263,12.4362,145699.0
2022-04-12 14:40:00,12.52,12.53,12.51,12.52,135652.0,12.4362,12.4462,12.4263,12.4362,135652.0
2022-04-12 14:45:00,12.52,12.55,12.51,12.54,124146.0,12.4362,12.466,12.4263,12.4561,124146.0
2022-04-12 14:50:00,12.55,12.56,12.53,12.54,154236.0,12.466,12.476,12.4462,12.4561,154236.0
2022-04-12 14:55:00,12.54,12.57,12.53,12.57,118992.0,12.4561,12.4859,12.4462,12.4859,118992.0
2022-04-12 15:00:00,12.57,12.57,12.54,12.54,126812.0,12.4859,12.4859,12.4561,12.4561,126812.0
2022-04-12 15:05:00,12.55,12.56,12.51,12.51,433896.0,12.466,12.476,12.4263,12.4263,433896.0
2022-04-12 15:10:00,12.52,12.54,12.5,12.52,244626.0,12.4362,12.4561,12.4164,12.4362,244626.0
2022-04-12 15:15:00,12.52,12.53,12.51,12.53,170127.0,12.4362,12.4462,12.4263,12.4462,170127.0
2022-04-12 15:20:00,12.53,12.56,12.53,12.55,165309.0,12.4462,12.476,12.4462,12.466,165309.0
2022-04-12 15:25:00,12.54,12.55,12.51,12.53,155890.0,12.4561,12.466,12.4263,12.4462,155890.0
2022-04-12 15:30:00,12.53,12.53,12.5,12.53,179929.0,12.4462,12.4462,12.4164,12.4462,179929.0
2022-04-12 15:35:00,12.53,12.55,12.52,12.54,220862.0,12.4462,12.466,12.4362,12.4561,220862.0
2022-04-12 15:40:00,12.54,12.55,12.52,12.53,250223.0,12.4561,12.466,12.4362,12.4462,250223.0
2022-04-12 15:45:00,12.52,12.55,12.51,12.55,261626.0,12.4362,12.466,12.4263,12.466,261626.0
2022-04-12 15:50:00,12.54,12.56,12.5,12.5,883372.0,12.4561,12.476,12.4164,12.4164,883372.0
2022-04-12 15:55:00,12.51,12.55,12.5,12.53,995258.0,12.4263,12.466,12.4164,12.4462,995258.0
2022-04-13 09:30:00,12.55,12.66,12.55,12.66,385798.0,12.466,12.5753,12.466,12.5753,385798.0
2022-04-13 09:35:00,12.66,12.67,12.6,12.65,189001.0,12.5753,12.5852,12.5157,12.5654,189001.0
2022-04-13 09:40:00,12.65,12.68,12.61,12.61,456289.0,12.5654,12.5952,12.5256,12.5256,456289.0
2022-04-13 09:45:00,12.61,12.62,12.56,12.61,171501.0,12.5256,12.5356,12.476,12.5256,171501.0
2022-04-13 09:50:00,12.61,12.61,12.55,12.57,123261.0,12.5256,12.5256,12.466,12.4859,123261.0
2022-04-13 09:55:00,12.57,12.58,12.51,12.53,113774.0,12.4859,12.4958,12.4263,12.4462,113774.0
2022-04-13 10:00:00,12.52,12.53,12.48,12.5,133977.0,12.4362,12.4462,12.3965,12.4164,133977.0
2022-04-13 10:05:00,12.5,12.56,12.49,12.55,181796.0,12.4164,12.476,12.4064,12.466,181796.0
2022-04-13 10:10:00,12.55,12.58,12.55,12.55,161717.0,12.466,12.4958,12.466,12.466,161717.0
2022-04-13 10:15:00,12.56,12.58,12.55,12.57,103155.0,12.476,12.4958,12.466,12.4859,103155.0
2022-04-13 10:20:00,12.58,12.6,12.57,12.6,173959.0,12.4958,12.5157,12.4859,12.5157,173959.0
2022-04-13 10:25:00,12.6,12.61,12.58,12.59,174162.0,12.5157,12.5256,12.4958,12.5058,174162.0
2022-04-13 10:30:00,12.59,12.61,12.58,12.59,162777.0,12.5058,12.5256,12.4958,12.5058,162777.0
2022-04-13 10:35:00,12.59,12.6,12.57,12.57,102286.0,12.5058,12.5157,12.4859,12.4859,102286.0
2022-04-13 10:40:00,12.58,12.61,12.57,12.6,107891.0,12.4958,12.5256,12.4859,12.5157,107891.0
2022-04-13 10:45:00,12.6,12.61,12.59,12.61,50374.0,12.5157,12.5256,12.5058,12.5256,50374.0
2022-04-13 10:50:00,12.61,12.62,12.59,12.6,56080.0,12.5256,12.5356,12.5058,12.5157,56080.0
2022-04-13 10:55:00,12.6,12.61,12.59,12.6,50854.0,12.5157,12.5256,12.5058,12.5157,50854.0
2022-04-13 11:00:00,12.6,12.61,12.58,12.61,113570.0,12.5157,12.5256,12.4958,12.5256,113570.0
2022-04-13 11:05:00,12.61,12.62,12.59,12.62,93470.0,12.5256,12.5356,12.5058,12.5356,93470.0
2022-04-13 11:10:00,12.61,12.64,12.61,12.63,58871.0,12.5256,12.5554,12.5256,12.5455,58871.0
2022-04-13 11:15:00,12.63,12.65,12.62,12.65,44437.0,12.5455,12.5654,12.5356,12.5654,44437.0
2022-04-13 11:20:00,12.65,12.66,12.64,12.65,88827.0,12.5654,12.5753,12.5554,12.5654,88827.0
2022-04-13 11:25:00,12.65,12.69,12.64,12.67,276241.0,12.5654,12.6051,12.5554,12.5852,276241.0
2022-04-13 11:30:00,12.67,12.67,12.64,12.65,69763.0,12.5852,12.5852,12.5554,12.5654,69763.0
2022-04-13 11:35:00,12.65,12.67,12.64,12.67,75153.0,12.5654,12.5852,12.5554,12.5852,75153.0
2022-04-13 11:40:00,12.67,12.68,12.66,12.68,51143.0,12.5852,12.5952,12.5753,12.5952,51143.0
2022-04-13 11:45:00,12.68,12.69,12.64,12.65,345970.0,12.5952,12.6051,12.5554,12.5654,345970.0
2022-04-13 11:50:00,12.64,12.66,12.63,12.64,88624.0,12.5554,12.5753,12.5455,12.5554,88624.0
2022-04-13 11:55:00,12.63,12.65,12.62,12.64,248972.0,12.5455,12.5654,12.5356,12.5554,248972.0
2022-04-13 12:00:00,12.64,12.65,12.63,12.65,43638.0,12.5554,12.5654,12.5455,12.5654,43638.0
2022-04-13 12:05:00,12.65,12.66,12.64,12.65,48131.0,12.5654,12.5753,12.5554,12.5654,48131.0
2022-04-13 12:10:00,12.65,12.66,12.64,12.66,130766.0,12.5654,12.5753,12.5554,12.5753,130766.0
2022-04-13 12:15:00,12.66,12.68,12.65,12.67,46817.0,12.5753,12.5952,12.5654,12.5852,46817.0
2022-04-13 12:20:00,12.67,12.7,12.66,12.69,228086.0,12.5852,12.615,12.5753,12.6051,228086.0
2022-04-13 12:25:00,12.68,12.7,12.67,12.69,355750.0,12.5952,12.615,12.5852,12.6051,355750.0
2022-04-13 12:30:00,12.7,12.71,12.69,12.71,77806.0,12.615,12.625,12.6051,12.625,77806.0
2022-04-13 12:35:00,12.71,12.73,12.71,12.71,89547.0,12.625,12.6448,12.625,12.625,89547.0
2022-04-13 12:40:00,12.71,12.73,12.71,12.71,90169.0,12.625,12.6448,12.625,12.625,90169.0
2022-04-13 12:45:00,12.72,12.75,12.71,12.74,112539.0,12.6349,12.6647,12.625,12.6548,112539.0
2022-04-13 12:50:00,12.74,12.76,12.73,12.76,201189.0,12.6548,12.6746,12.6448,12.6746,201189.0
2022-04-13 12:55:00,12.76,12.77,12.74,12.75,253193.0,12.6746,12.6846,12.6548,12.6647,253193.0
2022-04-13 13:00:00,12.76,12.77,12.73,12.76,355934.0,12.6746,12.6846,12.6448,12.6746,355934.0
2022-04-13 13:05:00,12.76,12.77,12.75,12.77,88004.0,12.6746,12.6846,12.6647,12.6846,88004.0
2022-04-13 13:10:00,12.77,12.78,12.76,12.77,59395.0,12.6846,12.6945,12.6746,12.6846,59395.0
2022-04-13 13:15:00,12.78,12.79,12.76,12.79,60852.0,12.6945,12.7044,12.6746,12.7044,60852.0
2022-04-13 13:20:00,12.79,12.8,12.78,12.79,263746.0,12.7044,12.7144,12.6945,12.7044,263746.0
2022-04-13 13:25:00,12.78,12.79,12.75,12.76,96273.0,12.6945,12.7044,12.6647,12.6746,96273.0
2022-04-13 13:30:00,12.76,12.76,12.75,12.76,79997.0,12.6746,12.6746,12.6647,12.6746,79997.0
2022-04-13 13:35:00,12.76,12.76,12.75,12.75,104314.0,12.6746,12.6746,12.6647,12.6647,104314.0
2022-04-13 13:40:00,12.76,12.77,12.75,12.77,68613.0,12.6746,12.6846,12.6647,12.6846,68613.0
2022-04-13 13:45:00,12.77,12.78,12.76,12.78,44752.0,12.6846,12.6945,12.6746,12.6945,44752.0
2022-04-13 13:50:00,12.78,12.79,12.77,12.78,22601.0,12.6945,12.7044,12.6846,12.6945,22601.0
2022-04-13 13:55:00,12.79,12.79,12.77,12.79,55630.0,12.7044,12.7044,12.6846,12.7044,55630.0
2022-04-13 14:00:00,12.79,12.8,12.76,12.78,199792.0,12.7044,12.7144,12.6746,12.6945,199792.0
2022-04-13 14:05:00,12.78,12.81,12.77,12.81,98871.0,12.6945,12.7243,12.6846,12.7243,98871.0
2022-04-13 14:10:00,12.81,12.85,12.8,12.85,345562.0,12.7243,12.764,12.7144,12.764,345562.0
2022-04-13 14:15:00,12.85,12.86,12.82,12.83,229969.0,12.764,12.774,12.7342,12.7442,229969.0
2022-04-13 14:20:00,12.83,12.84,12.82,12.83,70076.0,12.7442,12.7541,12.7342,12.7442,70076.0
2022-04-13 14:25:00,12.83,12.85,12.82,12.84,268611.0,12.7442,12.764,12.7342,12.7541,268611.0
2022-04-13 14:30:00,12.84,12.87,12.82,12.84,317908.0,12.7541,12.7839,12.7342,12.7541,317908.0
2022-04-13 14:35:00,12.84,12.85,12.83,12.84,71222.0,12.7541,12.764,12.7442,12.7541,71222.0
2022-04-13 14:40:00,12.84,12.87,12.83,12.87,159048.0,12.7541,12.7839,12.7442,12.7839,159048.0
2022-04-13 14:45:00,12.87,12.87,12.85,12.86,53728.0,12.7839,12.7839,12.764,12.774,53728.0
2022-04-13 14:50:00,12.86,12.87,12.83,12.85,102244.0,12.774,12.7839,12.7442,12.764,102244.0
2022-04-13 14:55:00,12.85,12.87,12.84,12.85,213774.0,12.764,12.7839,12.7541,12.764,213774.0
2022-04-13 15:00:00,12.85,12.86,12.84,12.85,290177.0,12.764,12.774,12.7541,12.764,290177.0
2022-04-13 15:05:00,12.85,12.85,12.82,12.85,268179.0,12.764,12.764,12.7342,12.764,268179.0
2022-04-13 15:10:00,12.85,12.86,12.84,12.86,54554.0,12.764,12.774,12.7541,12.774,54554.0
2022-04-13 15:15:00,12.86,12.88,12.85,12.85,136455.0,12.774,12.7938,12.764,12.764,136455.0
2022-04-13 15:20:00,12.86,12.86,12.83,12.83,237618.0,12.774,12.774,12.7442,12.7442,237618.0
2022-04-13 15:25:00,12.84,12.86,12.83,12.85,230366.0,12.7541,12.774,12.7442,12.764,230366.0
2022-04-13 15:30:00,12.85,12.86,12.84,12.86,152347.0,12.764,12.774,12.7541,12.774,152347.0
2022-04-13 15:35:00,12.86,12.86,12.82,12.83,377302.0,12.774,12.774,12.7342,12.7442,377302.0
2022-04-13 15:40:00,12.83,12.83,12.82,12.83,203073.0,12.7442,12.7442,12.7342,12.7442,203073.0
2022-04-13 15:45:00,12.83,12.83,12.82,12.82,198348.0,12.7442,12.7442,12.7342,12.7342,198348.0
2022-04-13 15:50:00,12.82,12.86,12.82,12.85,734014.0,12.7342,12.774,12.7342,12.764,734014.0
2022-04-13 15:55:00,12.85,12.87,12.85,12.85,698237.0,12.764,12.7839,12.764,12.764,698237.0
2022-04-14 09:30:00,12.15,12.21,12.07,12.11,2585922.0,12.0687,12.1283,11.9892,12.029,2585922.0
2022-04-14 09:35:00,12.11,12.17,12.09,12.15,1688346.0,12.029,12.0886,12.0091,12.0687,1688346.0
2022-04-14 09:40:00,12.15,12.18,12.12,12.16,1505987.0,12.0687,12.0985,12.0389,12.0786,1505987.0
2022-04-14 09:45:00,12.16,12.17,12.1,12.16,589312.0,12.0786,12.0886,12.019,12.0786,589312.0
2022-04-14 09:50:00,12.15,12.22,12.12,12.21,1184202.0,12.0687,12.1382,12.0389,12.1283,1184202.0
2022-04-14 09:55:00,12.21,12.25,12.17,12.24,1042938.0,12.1283,12.168,12.0886,12.1581,1042938.0
2022-04-14 10:00:00,12.24,12.32,12.23,12.29,1046345.0,12.1581,12.2376,12.1482,12.2078,1046345.0
2022-04-14 10:05:00,12.29,12.29,12.23,12.25,615312.0,12.2078,12.2078,12.1482,12.168,615312.0
2022-04-14 10:10:00,12.25,12.26,12.21,12.23,395223.0,12.168,12.178,12.1283,12.1482,395223.0
2022-04-14 10:15:00,12.22,12.28,12.21,12.25,425182.0,12.1382,12.1978,12.1283,12.168,425182.0
2022-04-14 10:20:00,12.25,12.28,12.23,12.25,486480.0,12.168,12.1978,12.1482,12.168,486480.0
2022-04-14 10:25:00,12.25,12.25,12.17,12.2,715072.0,12.168,12.168,12.0886,12.1184,715072.0
2022-04-14 10:30:00,12.21,12.27,12.2,12.24,658030.0,12.1283,12.1879,12.1184,12.1581,658030.0
2022-04-14 10:35:00,12.24,12.25,12.19,12.21,625000.0,12.1581,12.168,12.1084,12.1283,625000.0
2022-04-14 10:40:00,12.21,12.24,12.19,12.2,197500.0,12.1283,12.1581,12.1084,12.1184,197500.0
2022-04-14 10:45:00,12.2,12.23,12.19,12.23,178481.0,12.1184,12.1482,12.1084,12.1482,178481.0
2022-04-14 10:50:00,12.23,12.24,12.19,12.21,224696.0,12.1482,12.1581,12.1084,12.1283,224696.0
2022-04-14 10:55:00,12.21,12.24,12.2,12.23,302490.0,12.1283,12.1581,12.1184,12.1482,302490.0
2022-04-14 11:00:00,12.23,12.24,12.21,12.24,191985.0,12.1482,12.1581,12.1283,12.1581,191985.0
2022-04-14 11:05:00,12.24,12.26,12.23,12.25,287702.0,12.1581,12.178,12.1482,12.168,287702.0
2022-04-14 11:10:00,12.25,12.26,12.24,12.25,405369.0,12.168,12.178,12.1581,12.168,405369.0
2022-04-14 11:15:00,12.25,12.26,12.23,12.24,250283.0,12.168,12.178,12.1482,12.1581,250283.0
2022-04-14 11:20:00,12.24,12.26,12.24,12.26,235205.0,12.1581,12.178,12.1581,12.178,235205.0
2022-04-14 11:25:00,12.25,12.26,12.2,12.23,439890.0,12.168,12.178,12.1184,12.1482,439890.0
2022-04-14 11:30:00,12.23,12.25,12.22,12.25,110188.0,12.1482,12.168,12.1382,12.168,110188.0
2022-04-14 11:35:00,12.25,12.26,12.22,12.25,394726.0,12.168,12.178,12.1382,12.168,394726.0
2022-04-14 11:40:00,12.25,12.25,12.24,12.25,156908.0,12.168,12.168,12.1581,12.168,156908.0
2022-04-14 11:45:00,12.25,12.25,12.2,12.2,334641.0,12.168,12.168,12.1184,12.1184,334641.0
2022-04-14 11:50:00,12.2,12.21,12.18,12.2,453163.0,12.1184,12.1283,12.0985,12.1184,453163.0
2022-04-14 11:55:00,12.2,12.24,12.2,12.23,157054.0,12.1184,12.1581,12.1184,12.1482,157054.0
2022-04-14 12:00:00,12.24,12.25,12.21,12.24,380821.0,12.1581,12.168,12.1283,12.1581,380821.0
2022-04-14 12:05:00,12.24,12.24,12.21,12.21,189137.0,12.1581,12.1581,12.1283,12.1283,189137.0
2022-04-14 12:10:00,12.21,12.22,12.21,12.21,18182.0,12.1283,12.1382,12.1283,12.1283,18182.0
2022-04-14 12:15:00,12.21,12.22,12.2,12.21,40521.0,12.1283,12.1382,12.1184,12.1283,40521.0
2022-04-14 12:20:00,12.2,12.22,12.2,12.22,206033.0,12.1184,12.1382,12.1184,12.1382,206033.0
2022-04-14 12:25:00,12.22,12.24,12.22,12.23,72715.0,12.1382,12.1581,12.1382,12.1482,72715.0
2022-04-14 12:30:00,12.23,12.24,12.21,12.24,216062.0,12.1482,12.1581,12.1283,12.1581,216062.0
2022-04-14 12:35:00,12.24,12.26,12.23,12.25,86344.0,12.1581,12.178,12.1482,12.168,86344.0
2022-04-14 12:40:00,12.25,12.26,12.24,12.24,81965.0,12.168,12.178,12.1581,12.1581,81965.0
2022-04-14 12:45:00,12.24,12.25,12.22,12.23,186650.0,12.1581,12.168,12.1382,12.1482,186650.0
2022-04-14 12:50:00,12.23,12.25,12.22,12.25,92957.0,12.1482,12.168,12.1382,12.168,92957.0
2022-04-14 12:55:00,12.25,12.27,12.24,12.27,148211.0,12.168,12.1879,12.1581,12.1879,148211.0
2022-04-14 13:00:00,12.27,12.27,12.22,12.22,153009.0,12.1879,12.1879,12.1382,12.1382,153009.0
2022-04-14 13:05:00,12.22,12.23,12.2,12.22,80677.0,12.1382,12.1482,12.1184,12.1382,80677.0
2022-04-14 13:10:00,12.23,12.26,12.22,12.26,90531.0,12.1482,12.178,12.1382,12.178,90531.0
2022-04-14 13:15:00,12.26,12.27,12.23,12.27,350384.0,12.178,12.1879,12.1482,12.1879,350384.0
2022-04-14 13:20:00,12.27,12.28,12.26,12.28,258563.0,12.1879,12.1978,12.178,12.1978,258563.0
2022-04-14 13:25:00,12.28,12.35,12.27,12.34,291648.0,12.1978,12.2674,12.1879,12.2574,291648.0
2022-04-14 13:30:00,12.34,12.35,12.33,12.34,153608.0,12.2574,12.2674,12.2475,12.2574,153608.0
2022-04-14 13:35:00,12.33,12.36,12.32,12.33,545008.0,12.2475,12.2773,12.2376,12.2475,545008.0
2022-04-14 13:40:00,12.33,12.35,12.31,12.31,361143.0,12.2475,12.2674,12.2276,12.2276,361143.0
2022-04-14 13:45:00,12.32,12.33,12.31,12.33,36337.0,12.2376,12.2475,12.2276,12.2475,36337.0
2022-04-14 13:50:00,12.33,12.34,12.32,12.34,58919.0,12.2475,12.2574,12.2376,12.2574,58919.0
2022-04-14 13:55:00,12.34,12.36,12.33,12.35,97803.0,12.2574,12.2773,12.2475,12.2674,97803.0
2022-04-14 14:00:00,12.35,12.4,12.34,12.4,271986.0,12.2674,12.317,12.2574,12.317,271986.0
2022-04-14 14:05:00,12.39,12.39,12.35,12.37,153275.0,12.3071,12.3071,12.2674,12.2872,153275.0
2022-04-14 14:10:00,12.38,12.4,12.36,12.37,149335.0,12.2972,12.317,12.2773,12.2872,149335.0
2022-04-14 14:15:00,12.37,12.38,12.34,12.37,159926.0,12.2872,12.2972,12.2574,12.2872,159926.0
2022-04-14 14:20:00,12.37,12.37,12.35,12.37,115293.0,12.2872,12.2872,12.2674,12.2872,115293.0
2022-04-14 14:25:00,12.37,12.38,12.34,12.38,263210.0,12.2872,12.2972,12.2574,12.2972,263210.0
2022-04-14 14:30:00,12.38,12.38,12.33,12.33,194309.0,12.2972,12.2972,12.2475,12.2475,194309.0
2022-04-14 14:35:00,12.33,12.33,12.27,12.29,492490.0,12.2475,12.2475,12.1879,12.2078,492490.0
2022-04-14 14:40:00,12.29,12.32,12.28,12.3,423213.0,12.2078,12.2376,12.1978,12.2177,423213.0
2022-04-14 14:45:00,12.3,12.32,12.27,12.28,713418.0,12.2177,12.2376,12.1879,12.1978,713418.0
2022-04-14 14:50:00,12.29,12.32,12.28,12.32,601355.0,12.2078,12.2376,12.1978,12.2376,601355.0
2022-04-14 14:55:00,12.31,12.31,12.28,12.29,1167321.0,12.2276,12.2276,12.1978,12.2078,1167321.0
2022-04-14 15:00:00,12.29,12.32,12.28,12.32,406023.0,12.2078,12.2376,12.1978,12.2376,406023.0
2022-04-14 15:05:00,12.32,12.32,12.3,12.31,143211.0,12.2376,12.2376,12.2177,12.2276,143211.0
2022-04-14 15:10:00,12.31,12.33,12.3,12.32,302199.0,12.2276,12.2475,12.2177,12.2376,302199.0
2022-04-14 15:15:00,12.32,12.34,12.3,12.33,428404.0,12.2376,12.2574,12.2177,12.2475,428404.0
2022-04-14 15:20:00,12.33,12.37,12.32,12.34,350174.0,12.2475,12.2872,12.2376,12.2574,350174.0
2022-04-14 15:25:00,12.34,12.35,12.31,12.35,535522.0,12.2574,12.2674,12.2276,12.2674,535522.0
2022-04-14 15:30:00,12.34,12.36,12.32,12.34,210756.0,12.2574,12.2773,12.2376,12.2574,210756.0
2022-04-14 15:35:00,12.34,12.36,12.32,12.34,251113.0,12.2574,12.2773,12.2376,12.2574,251113.0
2022-04-14 15:40:00,12.34,12.34,12.31,12.34,309457.0,12.2574,12.2574,12.2276,12.2574,309457.0
2022-04-14 15:45:00,12.34,12.36,12.32,12.32,477300.0,12.2574,12.2773,12.2376,12.2376,477300.0
2022-04-14 15:50:00,12.33,12.35,12.31,12.34,484855.0,12.2475,12.2674,12.2276,12.2574,484855.0
2022-04-14 15:55:00,12.34,12.34,12.29,12.3,1645596.0,12.2574,12.2574,12.2078,12.2177,1645596.0
2022-04-18 09:30:00,12.4,12.42,12.3,12.35,139565.0,12.317,12.3369,12.2177,12.2674,139565.0
2022-04-18 09:35:00,12.35,12.4,12.32,12.37,141218.0,12.2674,12.317,12.2376,12.2872,141218.0
2022-04-18 09:40:00,12.36,12.38,12.31,12.33,121746.0,12.2773,12.2972,12.2276,12.2475,121746.0
2022-04-18 09:45:00,12.33,12.34,12.32,12.32,50402.0,12.2475,12.2574,12.2376,12.2376,50402.0
2022-04-18 09:50:00,12.32,12.32,12.28,12.28,85588.0,12.2376,12.2376,12.1978,12.1978,85588.0
2022-04-18 09:55:00,12.29,12.29,12.25,12.27,192227.0,12.2078,12.2078,12.168,12.1879,192227.0
2022-04-18 10:00:00,12.27,12.29,12.23,12.26,134714.0,12.1879,12.2078,12.1482,12.178,134714.0
2022-04-18 10:05:00,12.26,12.27,12.25,12.27,92397.0,12.178,12.1879,12.168,12.1879,92397.0
2022-04-18 10:10:00,12.27,12.28,12.25,12.28,116675.0,12.1879,12.1978,12.168,12.1978,116675.0
2022-04-18 10:15:00,12.28,12.3,12.27,12.28,45804.0,12.1978,12.2177,12.1879,12.1978,45804.0
2022-04-18 10:20:00,12.28,12.31,12.28,12.3,105921.0,12.1978,12.2276,12.1978,12.2177,105921.0
2022-04-18 10:25:00,12.29,12.31,12.26,12.27,166249.0,12.2078,12.2276,12.178,12.1879,166249.0
2022-04-18 10:30:00,12.27,12.28,12.26,12.27,110909.0,12.1879,12.1978,12.178,12.1879,110909.0
2022-04-18 10:35:00,12.27,12.28,12.26,12.27,100173.0,12.1879,12.1978,12.178,12.1879,100173.0
2022-04-18 10:40:00,12.26,12.27,12.24,12.25,177539.0,12.178,12.1879,12.1581,12.168,177539.0
2022-04-18 10:45:00,12.25,12.26,12.24,12.25,72645.0,12.168,12.178,12.1581,12.168,72645.0
2022-04-18 10:50:00,12.25,12.26,12.21,12.21,86809.0,12.168,12.178,12.1283,12.1283,86809.0
2022-04-18 10:55:00,12.21,12.23,12.2,12.21,95651.0,12.1283,12.1482,12.1184,12.1283,95651.0
2022-04-18 11:00:00,12.21,12.22,12.2,12.21,65645.0,12.1283,12.1382,12.1184,12.1283,65645.0
2022-04-18 11:05:00,12.22,12.23,12.21,12.21,36639.0,12.1382,12.1482,12.1283,12.1283,36639.0
2022-04-18 11:10:00,12.21,12.26,12.21,12.23,116235.0,12.1283,12.178,12.1283,12.1482,116235.0
2022-04-18 11:15:00,12.23,12.24,12.22,12.24,70904.0,12.1482,12.1581,12.1382,12.1581,70904.0
2022-04-18 11:20:00,12.23,12.24,12.2,12.21,40136.0,12.1482,12.1581,12.1184,12.1283,40136.0
2022-04-18 11:25:00,12.21,12.23,12.19,12.23,83818.0,12.1283,12.1482,12.1084,12.1482,83818.0
2022-04-18 11:30:00,12.23,12.24,12.22,12.23,24531.0,12.1482,12.1581,12.1382,12.1482,24531.0
2022-04-18 11:35:00,12.24,12.25,12.22,12.22,53641.0,12.1581,12.168,12.1382,12.1382,53641.0
2022-04-18 11:40:00,12.22,12.23,12.2,12.22,37793.0,12.1382,12.1482,12.1184,12.1382,37793.0
2022-04-18 11:45:00,12.22,12.22,12.19,12.19,23404.0,12.1382,12.1382,12.1084,12.1084,23404.0
2022-04-18 11:50:00,12.19,12.2,12.19,12.2,15097.0,12.1084,12.1184,12.1084,12.1184,15097.0
2022-04-18 11:55:00,12.2,12.22,12.19,12.21,61412.0,12.1184,12.1382,12.1084,12.1283,61412.0
2022-04-18 12:00:00,12.21,12.23,12.2,12.2,44554.0,12.1283,12.1482,12.1184,12.1184,44554.0
2022-04-18 12:05:00,12.2,12.21,12.19,12.21,33165.0,12.1184,12.1283,12.1084,12.1283,33165.0
2022-04-18 12:10:00,12.21,12.22,12.19,12.22,50874.0,12.1283,12.1382,12.1084,12.1382,50874.0
2022-04-18 12:15:00,12.21,12.22,12.19,12.2,83747.0,12.1283,12.1382,12.1084,12.1184,83747.0
2022-04-18 12:20:00,12.21,12.22,12.18,12.21,49087.0,12.1283,12.1382,12.0985,12.1283,49087.0
2022-04-18 12:25:00,12.21,12.22,12.18,12.2,29361.0,12.1283,12.1382,12.0985,12.1184,29361.0
2022-04-18 12:30:00,12.2,12.2,12.18,12.18,20936.0,12.1184,12.1184,12.0985,12.0985,20936.0
2022-04-18 12:35:00,12.18,12.19,12.17,12.17,40516.0,12.0985,12.1084,12.0886,12.0886,40516.0
2022-04-18 12:40:00,12.18,12.18,12.16,12.17,23369.0,12.0985,12.0985,12.0786,12.0886,23369.0
2022-04-18 12:45:00,12.17,12.18,12.13,12.15,147706.0,12.0886,12.0985,12.0488,12.0687,147706.0
2022-04-18 12:50:00,12.15,12.17,12.14,12.17,37817.0,12.0687,12.0886,12.0588,12.0886,37817.0
2022-04-18 12:55:00,12.17,12.19,12.16,12.18,101124.0,12.0886,12.1084,12.0786,12.0985,101124.0
2022-04-18 13:00:00,12.19,12.2,12.18,12.18,29955.0,12.1084,12.1184,12.0985,12.0985,29955.0
2022-04-18 13:05:00,12.19,12.2,12.18,12.2,33188.0,12.1084,12.1184,12.0985,12.1184,33188.0
2022-04-18 13:10:00,12.2,12.21,12.19,12.19,26070.0,12.1184,12.1283,12.1084,12.1084,26070.0
2022-04-18 13:15:00,12.19,12.19,12.17,12.17,68333.0,12.1084,12.1084,12.0886,12.0886,68333.0
2022-04-18 13:20:00,12.17,12.2,12.17,12.19,59485.0,12.0886,12.1184,12.0886,12.1084,59485.0
2022-04-18 13:25:00,12.19,12.21,12.19,12.21,17679.0,12.1084,12.1283,12.1084,12.1283,17679.0
2022-04-18 13:30:00,12.21,12.23,12.2,12.22,75147.0,12.1283,12.1482,12.1184,12.1382,75147.0
2022-04-18 13:35:00,12.23,12.24,12.22,12.24,69421.0,12.1482,12.1581,12.1382,12.1581,69421.0
2022-04-18 13:40:00,12.24,12.24,12.22,12.22,22033.0,12.1581,12.1581,12.1382,12.1382,22033.0
2022-04-18 13:45:00,12.21,12.23,12.21,12.23,73595.0,12.1283,12.1482,12.1283,12.1482,73595.0
2022-04-18 13:50:00,12.23,12.23,12.22,12.23,6275.0,12.1482,12.1482,12.1382,12.1482,6275.0
2022-04-18 13:55:00,12.23,12.25,12.21,12.21,88434.0,12.1482,12.168,12.1283,12.1283,88434.0
2022-04-18 14:00:00,12.21,12.22,12.21,12.21,6560.0,12.1283,12.1382,12.1283,12.1283,6560.0
2022-04-18 14:05:00,12.21,12.22,12.18,12.19,67431.0,12.1283,12.1382,12.0985,12.1084,67431.0
2022-04-18 14:10:00,12.19,12.2,12.19,12.2,6959.0,12.1084,12.1184,12.1084,12.1184,6959.0
2022-04-18 14:15:00,12.2,12.21,12.17,12.19,69307.0,12.1184,12.1283,12.0886,12.1084,69307.0
2022-04-18 14:20:00,12.19,12.19,12.18,12.19,22340.0,12.1084,12.1084,12.0985,12.1084,22340.0
2022-04-18 14:25:00,12.19,12.2,12.16,12.18,56108.0,12.1084,12.1184,12.0786,12.0985,56108.0
2022-04-18 14:30:00,12.18,12.19,12.17,12.19,54223.0,12.0985,12.1084,12.0886,12.1084,54223.0
2022-04-18 14:35:00,12.18,12.19,12.18,12.18,17196.0,12.0985,12.1084,12.0985,12.0985,17196.0
2022-04-18 14:40:00,12.18,12.19,12.16,12.16,132498.0,12.0985,12.1084,12.0786,12.0786,132498.0
2022-04-18 14:45:00,12.17,12.17,12.14,12.15,79394.0,12.0886,12.0886,12.0588,12.0687,79394.0
2022-04-18 14:50:00,12.16,12.18,12.15,12.17,97953.0,12.0786,12.0985,12.0687,12.0886,97953.0
2022-04-18 14:55:00,12.17,12.18,12.17,12.17,80654.0,12.0886,12.0985,12.0886,12.0886,80654.0
2022-04-18 15:00:00,12.17,12.17,12.16,12.16,126676.0,12.0886,12.0886,12.0786,12.0786,126676.0
2022-04-18 15:05:00,12.17,12.18,12.15,12.17,110440.0,12.0886,12.0985,12.0687,12.0886,110440.0
2022-04-18 15:10:00,12.18,12.18,12.15,12.15,41099.0,12.0985,12.0985,12.0687,12.0687,41099.0
2022-04-18 15:15:00,12.15,12.17,12.15,12.15,67601.0,12.0687,12.0886,12.0687,12.0687,67601.0
2022-04-18 15:20:00,12.16,12.16,12.14,12.16,70894.0,12.0786,12.0786,12.0588,12.0786,70894.0
2022-04-18 15:25:00,12.16,12.16,12.14,12.14,44251.0,12.0786,12.0786,12.0588,12.0588,44251.0
2022-04-18 15:30:00,12.14,12.15,12.14,12.14,104482.0,12.0588,12.0687,12.0588,12.0588,104482.0
2022-04-18 15:35:00,12.14,12.15,12.14,12.15,26357.0,12.0588,12.0687,12.0588,12.0687,26357.0
2022-04-18 15:40:00,12.14,12.17,12.14,12.17,175508.0,12.0588,12.0886,12.0588,12.0886,175508.0
2022-04-18 15:45:00,12.16,12.17,12.14,12.15,191531.0,12.0786,12.0886,12.0588,12.0687,191531.0
2022-04-18 15:50:00,12.15,12.16,12.14,12.15,274725.0,12.0687,12.0786,12.0588,12.0687,274725.0
2022-04-18 15:55:00,12.15,12.19,12.14,12.19,440915.0,12.0687,12.1084,12.0588,12.1084,440915.0
2022-04-19 09:30:00,12.2,12.25,12.17,12.19,179479.0,12.1184,12.168,12.0886,12.1084,179479.0
2022-04-19 09:35:00,12.19,12.2,12.13,12.13,93953.0,12.1084,12.1184,12.0488,12.0488,93953.0
2022-04-19 09:40:00,12.14,12.16,12.13,12.15,30787.0,12.0588,12.0786,12.0488,12.0687,30787.0
2022-04-19 09:45:00,12.14,12.15,12.1,12.11,82814.0,12.0588,12.0687,12.019,12.029,82814.0
2022-04-19 09:50:00,12.11,12.16,12.1,12.13,373926.0,12.029,12.0786,12.019,12.0488,373926.0
2022-04-19 09:55:00,12.13,12.15,12.12,12.15,46462.0,12.0488,12.0687,12.0389,12.0687,46462.0
2022-04-19 10:00:00,12.14,12.17,12.14,12.15,292503.0,12.0588,12.0886,12.0588,12.0687,292503.0
2022-04-19 10:05:00,12.15,12.15,12.13,12.14,47978.0,12.0687,12.0687,12.0488,12.0588,47978.0
2022-04-19 10:10:00,12.14,12.15,12.12,12.13,53869.0,12.0588,12.0687,12.0389,12.0488,53869.0
2022-04-19 10:15:00,12.13,12.14,12.12,12.12,49453.0,12.0488,12.0588,12.0389,12.0389,49453.0
2022-04-19 10:20:00,12.13,12.14,12.12,12.14,52266.0,12.0488,12.0588,12.0389,12.0588,52266.0
2022-04-19 10:25:00,12.13,12.15,12.13,12.13,50254.0,12.0488,12.0687,12.0488,12.0488,50254.0
2022-04-19 10:30:00,12.13,12.15,12.13,12.15,40003.0,12.0488,12.0687,12.0488,12.0687,40003.0
2022-04-19 10:35:00,12.15,12.15,12.12,12.13,102751.0,12.0687,12.0687,12.0389,12.0488,102751.0
2022-04-19 10:40:00,12.13,12.15,12.12,12.15,82013.0,12.0488,12.0687,12.0389,12.0687,82013.0
2022-04-19 10:45:00,12.15,12.16,12.14,12.16,44275.0,12.0687,12.0786,12.0588,12.0786,44275.0
2022-04-19 10:50:00,12.15,12.16,12.14,12.15,51628.0,12.0687,12.0786,12.0588,12.0687,51628.0
2022-04-19 10:55:00,12.15,12.2,12.14,12.2,166523.0,12.0687,12.1184,12.0588,12.1184,166523.0
2022-04-19 11:00:00,12.2,12.2,12.16,12.17,164623.0,12.1184,12.1184,12.0786,12.0886,164623.0
2022-04-19 11:05:00,12.17,12.18,12.14,12.15,149471.0,12.0886,12.0985,12.0588,12.0687,149471.0
2022-04-19 11:10:00,12.16,12.17,12.15,12.17,33855.0,12.0786,12.0886,12.0687,12.0886,33855.0
2022-04-19 11:15:00,12.16,12.16,12.13,12.15,101338.0,12.0786,12.0786,12.0488,12.0687,101338.0
2022-04-19 11:20:00,12.15,12.15,12.12,12.15,115030.0,12.0687,12.0687,12.0389,12.0687,115030.0
2022-04-19 11:25:00,12.15,12.17,12.14,12.16,52303.0,12.0687,12.0886,12.0588,12.0786,52303.0
2022-04-19 11:30:00,12.16,12.16,12.14,12.14,54089.0,12.0786,12.0786,12.0588,12.0588,54089.0
2022-04-19 11:35:00,12.15,12.16,12.13,12.15,56640.0,12.0687,12.0786,12.0488,12.0687,56640.0
2022-04-19 11:40:00,12.16,12.17,12.15,12.17,59848.0,12.0786,12.0886,12.0687,12.0886,59848.0
2022-04-19 11:45:00,12.17,12.17,12.14,12.15,51734.0,12.0886,12.0886,12.0588,12.0687,51734.0
2022-04-19 11:50:00,12.15,12.21,12.13,12.2,916892.0,12.0687,12.1283,12.0488,12.1184,916892.0
2022-04-19 11:55:00,12.2,12.21,12.19,12.21,57103.0,12.1184,12.1283,12.1084,12.1283,57103.0
2022-04-19 12:00:00,12.21,12.22,12.2,12.21,60835.0,12.1283,12.1382,12.1184,12.1283,60835.0
2022-04-19 12:05:00,12.21,12.22,12.2,12.21,95447.0,12.1283,12.1382,12.1184,12.1283,95447.0
2022-04-19 12:10:00,12.21,12.23,12.21,12.21,99713.0,12.1283,12.1482,12.1283,12.1283,99713.0
2022-04-19 12:15:00,12.21,12.22,12.21,12.21,29140.0,12.1283,12.1382,12.1283,12.1283,29140.0
2022-04-19 12:20:00,12.21,12.23,12.18,12.18,324642.0,12.1283,12.1482,12.0985,12.0985,324642.0
2022-04-19 12:25:00,12.18,12.19,12.17,12.18,68667.0,12.0985,12.1084,12.0886,12.0985,68667.0
2022-04-19 12:30:00,12.18,12.18,12.17,12.17,8134.0,12.0985,12.0985,12.0886,12.0886,8134.0
2022-04-19 12:35:00,12.18,12.19,12.16,12.16,45334.0,12.0985,12.1084,12.0786,12.0786,45334.0
2022-04-19 12:40:00,12.16,12.17,12.16,12.16,35021.0,12.0786,12.0886,12.0786,12.0786,35021.0
2022-04-19 12:45:00,12.17,12.17,12.16,12.16,13363.0,12.0886,12.0886,12.0786,12.0786,13363.0
2022-04-19 12:50:00,12.16,12.17,12.15,12.16,175487.0,12.0786,12.0886,12.0687,12.0786,175487.0
2022-04-19 12:55:00,12.17,12.17,12.16,12.17,24578.0,12.0886,12.0886,12.0786,12.0886,24578.0
2022-04-19 13:00:00,12.17,12.18,12.15,12.16,49501.0,12.0886,12.0985,12.0687,12.0786,49501.0
2022-04-19 13:05:00,12.15,12.17,12.15,12.15,29560.0,12.0687,12.0886,12.0687,12.0687,29560.0
2022-04-19 13:10:00,12.15,12.16,12.15,12.16,15804.0,12.0687,12.0786,12.0687,12.0786,15804.0
2022-04-19 13:15:00,12.15,12.17,12.15,12.16,53130.0,12.0687,12.0886,12.0687,12.0786,53130.0
2022-04-19 13:20:00,12.16,12.17,12.15,12.16,17987.0,12.0786,12.0886,12.0687,12.0786,17987.0
2022-04-19 13:25:00,12.16,12.16,12.14,12.15,81918.0,12.0786,12.0786,12.0588,12.0687,81918.0
2022-04-19 13:30:00,12.15,12.16,12.14,12.15,18809.0,12.0687,12.0786,12.0588,12.0687,18809.0
2022-04-19 13:35:00,12.16,12.16,12.14,12.16,44000.0,12.0786,12.0786,12.0588,12.0786,44000.0
2022-04-19 13:40:00,12.16,12.18,12.16,12.18,59213.0,12.0786,12.0985,12.0786,12.0985,59213.0
2022-04-19 13:45:00,12.18,12.2,12.17,12.2,60686.0,12.0985,12.1184,12.0886,12.1184,60686.0
2022-04-19 13:50:00,12.2,12.2,12.18,12.19,45663.0,12.1184,12.1184,12.0985,12.1084,45663.0
2022-04-19 13:55:00,12.19,12.19,12.18,12.18,97842.0,12.1084,12.1084,12.0985,12.0985,97842.0
2022-04-19 14:00:00,12.19,12.2,12.16,12.2,305435.0,12.1084,12.1184,12.0786,12.1184,305435.0
2022-04-19 14:05:00,12.19,12.23,12.19,12.23,92501.0,12.1084,12.1482,12.1084,12.1482,92501.0
2022-04-19 14:10:00,12.23,12.25,12.22,12.25,55407.0,12.1482,12.168,12.1382,12.168,55407.0
2022-04-19 14:15:00,12.25,12.26,12.24,12.26,74707.0,12.168,12.178,12.1581,12.178,74707.0
2022-04-19 14:20:00,12.26,12.28,12.25,12.27,95936.0,12.178,12.1978,12.168,12.1879,95936.0
2022-04-19 14:25:00,12.28,12.28,12.25,12.26,48108.0,12.1978,12.1978,12.168,12.178,48108.0
2022-04-19 14:30:00,12.25,12.26,12.22,12.23,80758.0,12.168,12.178,12.1382,12.1482,80758.0
2022-04-19 14:35:00,12.23,12.24,12.22,12.23,43618.0,12.1482,12.1581,12.1382,12.1482,43618.0
2022-04-19 14:40:00,12.24,12.25,12.23,12.25,36470.0,12.1581,12.168,12.1482,12.168,36470.0
2022-04-19 14:45:00,12.25,12.27,12.24,12.24,868568.0,12.168,12.1879,12.1581,12.1581,868568.0
2022-04-19 14:50:00,12.25,12.25,12.23,12.24,61153.0,12.168,12.168,12.1482,12.1581,61153.0
2022-04-19 14:55:00,12.24,12.26,12.23,12.26,280087.0,12.1581,12.178,12.1482,12.178,280087.0
2022-04-19 15:00:00,12.26,12.27,12.24,12.27,246714.0,12.178,12.1879,12.1581,12.1879,246714.0
2022-04-19 15:05:00,12.27,12.3,12.26,12.3,86768.0,12.1879,12.2177,12.178,12.2177,86768.0
2022-04-19 15:10:00,12.29,12.3,12.28,12.29,96855.0,12.2078,12.2177,12.1978,12.2078,96855.0
2022-04-19 15:15:00,12.29,12.32,12.28,12.3,178268.0,12.2078,12.2376,12.1978,12.2177,178268.0
2022-04-19 15:20:00,12.3,12.31,12.29,12.31,75438.0,12.2177,12.2276,12.2078,12.2276,75438.0
2022-04-19 15:25:00,12.3,12.32,12.29,12.32,180962.0,12.2177,12.2376,12.2078,12.2376,180962.0
2022-04-19 15:30:00,12.32,12.33,12.31,12.32,188216.0,12.2376,12.2475,12.2276,12.2376,188216.0
2022-04-19 15:35:00,12.32,12.33,12.29,12.32,549971.0,12.2376,12.2475,12.2078,12.2376,549971.0
2022-04-19 15:40:00,12.32,12.32,12.29,12.3,343653.0,12.2376,12.2376,12.2078,12.2177,343653.0
2022-04-19 15:45:00,12.3,12.32,12.3,12.31,432148.0,12.2177,12.2376,12.2177,12.2276,432148.0
2022-04-19 15:50:00,12.32,12.33,12.3,12.3,506831.0,12.2376,12.2475,12.2177,12.2177,506831.0
2022-04-19 15:55:00,12.3,12.32,12.29,12.32,1579059.0,12.2177,12.2376,12.2078,12.2376,1579059.0
2022-04-20 09:30:00,12.57,12.57,12.33,12.37,346736.0,12.4859,12.4859,12.2475,12.2872,346736.0
2022-04-20 09:35:00,12.37,12.41,12.35,12.37,218605.0,12.2872,12.327,12.2674,12.2872,218605.0
2022-04-20 09:40:00,12.37,12.37,12.32,12.35,320487.0,12.2872,12.2872,12.2376,12.2674,320487.0
2022-04-20 09:45:00,12.35,12.35,12.32,12.35,82544.0,12.2674,12.2674,12.2376,12.2674,82544.0
2022-04-20 09:50:00,12.35,12.36,12.3,12.34,225181.0,12.2674,12.2773,12.2177,12.2574,225181.0
2022-04-20 09:55:00,12.35,12.36,12.33,12.35,125352.0,12.2674,12.2773,12.2475,12.2674,125352.0
2022-04-20 10:00:00,12.35,12.37,12.34,12.37,106242.0,12.2674,12.2872,12.2574,12.2872,106242.0
2022-04-20 10:05:00,12.37,12.41,12.35,12.38,264092.0,12.2872,12.327,12.2674,12.2972,264092.0
2022-04-20 10:10:00,12.38,12.41,12.37,12.41,188371.0,12.2972,12.327,12.2872,12.327,188371.0
2022-04-20 10:15:00,12.41,12.48,12.4,12.47,187780.0,12.327,12.3965,12.317,12.3866,187780.0
2022-04-20 10:20:00,12.47,12.48,12.42,12.44,143443.0,12.3866,12.3965,12.3369,12.3568,143443.0
2022-04-20 10:25:00,12.44,12.45,12.41,12.45,116359.0,12.3568,12.3667,12.327,12.3667,116359.0
2022-04-20 10:30:00,12.45,12.48,12.43,12.44,132228.0,12.3667,12.3965,12.3468,12.3568,132228.0
2022-04-20 10:35:00,12.44,12.47,12.43,12.47,68128.0,12.3568,12.3866,12.3468,12.3866,68128.0
2022-04-20 10:40:00,12.46,12.5,12.46,12.5,70259.0,12.3766,12.4164,12.3766,12.4164,70259.0
2022-04-20 10:45:00,12.5,12.51,12.48,12.51,161022.0,12.4164,12.4263,12.3965,12.4263,161022.0
2022-04-20 10:50:00,12.5,12.51,12.45,12.45,494020.0,12.4164,12.4263,12.3667,12.3667,494020.0
2022-04-20 10:55:00,12.46,12.47,12.43,12.46,240626.0,12.3766,12.3866,12.3468,12.3766,240626.0
2022-04-20 11:00:00,12.45,12.46,12.42,12.42,111390.0,12.3667,12.3766,12.3369,12.3369,111390.0
2022-04-20 11:05:00,12.43,12.45,12.42,12.45,411521.0,12.3468,12.3667,12.3369,12.3667,411521.0
2022-04-20 11:10:00,12.45,12.48,12.42,12.46,674685.0,12.3667,12.3965,12.3369,12.3766,674685.0
2022-04-20 11:15:00,12.46,12.47,12.44,12.45,106221.0,12.3766,12.3866,12.3568,12.3667,106221.0
2022-04-20 11:20:00,12.45,12.5,12.45,12.48,342554.0,12.3667,12.4164,12.3667,12.3965,342554.0
2022-04-20 11:25:00,12.47,12.48,12.45,12.47,220364.0,12.3866,12.3965,12.3667,12.3866,220364.0
2022-04-20 11:30:00,12.46,12.49,12.46,12.49,187227.0,12.3766,12.4064,12.3766,12.4064,187227.0
2022-04-20 11:35:00,12.48,12.51,12.48,12.5,305899.0,12.3965,12.4263,12.3965,12.4164,305899.0
2022-04-20 11:40:00,12.5,12.61,12.48,12.61,576756.0,12.4164,12.5256,12.3965,12.5256,576756.0
2022-04-20 11:45:00,12.61,12.61,12.54,12.55,153655.0,12.5256,12.5256,12.4561,12.466,153655.0
2022-04-20 11:50:00,12.55,12.56,12.52,12.54,91025.0,12.466,12.476,12.4362,12.4561,91025.0
2022-04-20 11:55:00,12.53,12.57,12.52,12.56,118273.0,12.4462,12.4859,12.4362,12.476,118273.0
2022-04-20 12:00:00,12.57,12.59,12.56,12.56,165869.0,12.4859,12.5058,12.476,12.476,165869.0
2022-04-20 12:05:00,12.56,12.56,12.52,12.53,243401.0,12.476,12.476,12.4362,12.4462,243401.0
2022-04-20 12:10:00,12.52,12.54,12.51,12.54,91615.0,12.4362,12.4561,12.4263,12.4561,91615.0
2022-04-20 12:15:00,12.54,12.56,12.53,12.54,119978.0,12.4561,12.476,12.4462,12.4561,119978.0
2022-04-20 12:20:00,12.55,12.55,12.5,12.5,86151.0,12.466,12.466,12.4164,12.4164,86151.0
2022-04-20 12:25:00,12.51,12.52,12.49,12.5,148544.0,12.4263,12.4362,12.4064,12.4164,148544.0
2022-04-20 12:30:00,12.51,12.53,12.5,12.52,49834.0,12.4263,12.4462,12.4164,12.4362,49834.0
2022-04-20 12:35:00,12.52,12.53,12.51,12.53,83400.0,12.4362,12.4462,12.4263,12.4462,83400.0
2022-04-20 12:40:00,12.52,12.53,12.5,12.5,89005.0,12.4362,12.4462,12.4164,12.4164,89005.0
2022-04-20 12:45:00,12.5,12.51,12.48,12.5,69504.0,12.4164,12.4263,12.3965,12.4164,69504.0
2022-04-20 12:50:00,12.5,12.52,12.48,12.49,98386.0,12.4164,12.4362,12.3965,12.4064,98386.0
2022-04-20 12:55:00,12.49,12.51,12.47,12.51,148090.0,12.4064,12.4263,12.3866,12.4263,148090.0
2022-04-20 13:00:00,12.51,12.52,12.5,12.52,72240.0,12.4263,12.4362,12.4164,12.4362,72240.0
2022-04-20 13:05:00,12.51,12.56,12.51,12.53,236414.0,12.4263,12.476,12.4263,12.4462,236414.0
2022-04-20 13:10:00,12.53,12.58,12.52,12.54,292325.0,12.4462,12.4958,12.4362,12.4561,292325.0
2022-04-20 13:15:00,12.54,12.54,12.5,12.52,255876.0,12.4561,12.4561,12.4164,12.4362,255876.0
2022-04-20 13:20:00,12.52,12.52,12.5,12.51,180624.0,12.4362,12.4362,12.4164,12.4263,180624.0
2022-04-20 13:25:00,12.5,12.54,12.5,12.53,683118.0,12.4164,12.4561,12.4164,12.4462,683118.0
2022-04-20 13:30:00,12.53,12.53,12.47,12.48,104321.0,12.4462,12.4462,12.3866,12.3965,104321.0
2022-04-20 13:35:00,12.48,12.49,12.46,12.47,60784.0,12.3965,12.4064,12.3766,12.3866,60784.0
2022-04-20 13:40:00,12.47,12.48,12.46,12.47,60662.0,12.3866,12.3965,12.3766,12.3866,60662.0
2022-04-20 13:45:00,12.48,12.49,12.46,12.46,59551.0,12.3965,12.4064,12.3766,12.3766,59551.0
2022-04-20 13:50:00,12.47,12.47,12.44,12.46,136709.0,12.3866,12.3866,12.3568,12.3766,136709.0
2022-04-20 13:55:00,12.46,12.48,12.45,12.46,85721.0,12.3766,12.3965,12.3667,12.3766,85721.0
2022-04-20 14:00:00,12.47,12.48,12.45,12.46,121416.0,12.3866,12.3965,12.3667,12.3766,121416.0
2022-04-20 14:05:00,12.46,12.47,12.45,12.46,60780.0,12.3766,12.3866,12.3667,12.3766,60780.0
2022-04-20 14:10:00,12.46,12.46,12.44,12.45,210846.0,12.3766,12.3766,12.3568,12.3667,210846.0
2022-04-20 14:15:00,12.45,12.46,12.43,12.44,128888.0,12.3667,12.3766,12.3468,12.3568,128888.0
2022-04-20 14:20:00,12.44,12.47,12.43,12.45,251177.0,12.3568,12.3866,12.3468,12.3667,251177.0
2022-04-20 14:25:00,12.45,12.47,12.43,12.47,346201.0,12.3667,12.3866,12.3468,12.3866,346201.0
2022-04-20 14:30:00,12.47,12.48,12.45,12.46,82457.0,12.3866,12.3965,12.3667,12.3766,82457.0
2022-04-20 14:35:00,12.45,12.47,12.44,12.45,424071.0,12.3667,12.3866,12.3568,12.3667,424071.0
2022-04-20 14:40:00,12.45,12.47,12.42,12.46,542649.0,12.3667,12.3866,12.3369,12.3766,542649.0
2022-04-20 14:45:00,12.46,12.48,12.45,12.46,439287.0,12.3766,12.3965,12.3667,12.3766,439287.0
2022-04-20 14:50:00,12.45,12.46,12.42,12.44,186967.0,12.3667,12.3766,12.3369,12.3568,186967.0
2022-04-20 14:55:00,12.44,12.45,12.42,12.45,245200.0,12.3568,12.3667,12.3369,12.3667,245200.0
2022-04-20 15:00:00,12.45,12.45,12.43,12.45,489766.0,12.3667,12.3667,12.3468,12.3667,489766.0
2022-04-20 15:05:00,12.45,12.47,12.44,12.45,280272.0,12.3667,12.3866,12.3568,12.3667,280272.0
2022-04-20 15:10:00,12.46,12.46,12.43,12.45,196382.0,12.3766,12.3766,12.3468,12.3667,196382.0
2022-04-20 15:15:00,12.45,12.45,12.42,12.44,215725.0,12.3667,12.3667,12.3369,12.3568,215725.0
2022-04-20 15:20:00,12.44,12.45,12.42,12.45,285624.0,12.3568,12.3667,12.3369,12.3667,285624.0
2022-04-20 15:25:00,12.45,12.48,12.45,12.48,345191.0,12.3667,12.3965,12.3667,12.3965,345191.0
2022-04-20 15:30:00,12.48,12.49,12.45,12.46,288865.0,12.3965,12.4064,12.3667,12.3766,288865.0
2022-04-20 15:35:00,12.46,12.47,12.44,12.46,232753.0,12.3766,12.3866,12.3568,12.3766,232753.0
2022-04-20 15:40:00,12.46,12.47,12.42,12.43,351074.0,12.3766,12.3866,12.3369,12.3468,351074.0
2022-04-20 15:45:00,12.43,12.44,12.41,12.43,353257.0,12.3468,12.3568,12.327,12.3468,353257.0
2022-04-20 15:50:00,12.43,12.44,12.39,12.41,472058.0,12.3468,12.3568,12.3071,12.327,472058.0
2022-04-20 15:55:00,12.41,12.42,12.39,12.42,1323069.0,12.327,12.3369,12.3071,12.3369,1323069.0
2022-04-21 09:30:00,12.4,12.48,12.4,12.47,258415.0,12.317,12.3965,12.317,12.3866,258415.0
2022-04-21 09:35:00,12.46,12.49,12.43,12.49,121431.0,12.3766,12.4064,12.3468,12.4064,121431.0
2022-04-21 09:40:00,12.49,12.49,12.42,12.43,84942.0,12.4064,12.4064,12.3369,12.3468,84942.0
2022-04-21 09:45:00,12.43,12.47,12.42,12.46,129026.0,12.3468,12.3866,12.3369,12.3766,129026.0
2022-04-21 09:50:00,12.45,12.46,12.44,12.45,79128.0,12.3667,12.3766,12.3568,12.3667,79128.0
2022-04-21 09:55:00,12.45,12.46,12.41,12.43,185532.0,12.3667,12.3766,12.327,12.3468,185532.0
2022-04-21 10:00:00,12.43,12.45,12.4,12.45,194073.0,12.3468,12.3667,12.317,12.3667,194073.0
2022-04-21 10:05:00,12.45,12.47,12.42,12.45,398781.0,12.3667,12.3866,12.3369,12.3667,398781.0
2022-04-21 10:10:00,12.45,12.46,12.44,12.45,97063.0,12.3667,12.3766,12.3568,12.3667,97063.0
2022-04-21 10:15:00,12.45,12.45,12.42,12.44,68219.0,12.3667,12.3667,12.3369,12.3568,68219.0
2022-04-21 10:20:00,12.44,12.45,12.43,12.45,72014.0,12.3568,12.3667,12.3468,12.3667,72014.0
2022-04-21 10:25:00,12.45,12.45,12.43,12.45,173967.0,12.3667,12.3667,12.3468,12.3667,173967.0
2022-04-21 10:30:00,12.45,12.45,12.44,12.45,65137.0,12.3667,12.3667,12.3568,12.3667,65137.0
2022-04-21 10:35:00,12.45,12.45,12.43,12.44,132613.0,12.3667,12.3667,12.3468,12.3568,132613.0
2022-04-21 10:40:00,12.44,12.45,12.43,12.44,169248.0,12.3568,12.3667,12.3468,12.3568,169248.0
2022-04-21 10:45:00,12.44,12.46,12.43,12.46,87423.0,12.3568,12.3766,12.3468,12.3766,87423.0
2022-04-21 10:50:00,12.46,12.46,12.44,12.45,586495.0,12.3766,12.3766,12.3568,12.3667,586495.0
2022-04-21 10:55:00,12.45,12.46,12.43,12.43,151726.0,12.3667,12.3766,12.3468,12.3468,151726.0
2022-04-21 11:00:00,12.43,12.45,12.41,12.44,233150.0,12.3468,12.3667,12.327,12.3568,233150.0
2022-04-21 11:05:00,12.44,12.45,12.42,12.43,55760.0,12.3568,12.3667,12.3369,12.3468,55760.0
2022-04-21 11:10:00,12.43,12.45,12.4,12.41,129127.0,12.3468,12.3667,12.317,12.327,129127.0
2022-04-21 11:15:00,12.41,12.44,12.4,12.41,106277.0,12.327,12.3568,12.317,12.327,106277.0
2022-04-21 11:20:00,12.4,12.41,12.38,12.39,38688.0,12.317,12.327,12.2972,12.3071,38688.0
2022-04-21 11:25:00,12.4,12.41,12.36,12.41,483912.0,12.317,12.327,12.2773,12.327,483912.0
2022-04-21 11:30:00,12.41,12.44,12.4,12.42,160285.0,12.327,12.3568,12.317,12.3369,160285.0
2022-04-21 11:35:00,12.42,12.44,12.4,12.44,111249.0,12.3369,12.3568,12.317,12.3568,111249.0
2022-04-21 11:40:00,12.44,12.44,12.42,12.44,451910.0,12.3568,12.3568,12.3369,12.3568,451910.0
2022-04-21 11:45:00,12.44,12.45,12.43,12.44,159358.0,12.3568,12.3667,12.3468,12.3568,159358.0
2022-04-21 11:50:00,12.44,12.45,12.43,12.45,131683.0,12.3568,12.3667,12.3468,12.3667,131683.0
2022-04-21 11:55:00,12.45,12.47,12.44,12.46,108961.0,12.3667,12.3866,12.3568,12.3766,108961.0
2022-04-21 12:00:00,12.46,12.46,12.4,12.4,165446.0,12.3766,12.3766,12.317,12.317,165446.0
2022-04-21 12:05:00,12.41,12.46,12.4,12.44,527440.0,12.327,12.3766,12.317,12.3568,527440.0
2022-04-21 12:10:00,12.44,12.45,12.43,12.44,83669.0,12.3568,12.3667,12.3468,12.3568,83669.0
2022-04-21 12:15:00,12.44,12.44,12.42,12.44,138400.0,12.3568,12.3568,12.3369,12.3568,138400.0
2022-04-21 12:20:00,12.44,12.44,12.42,12.42,76504.0,12.3568,12.3568,12.3369,12.3369,76504.0
2022-04-21 12:25:00,12.43,12.45,12.41,12.44,582689.0,12.3468,12.3667,12.327,12.3568,582689.0
2022-04-21 12:30:00,12.44,12.44,12.41,12.43,113691.0,12.3568,12.3568,12.327,12.3468,113691.0
2022-04-21 12:35:00,12.43,12.44,12.41,12.42,144042.0,12.3468,12.3568,12.327,12.3369,144042.0
2022-04-21 12:40:00,12.42,12.42,12.39,12.4,196509.0,12.3369,12.3369,12.3071,12.317,196509.0
2022-04-21 12:45:00,12.4,12.4,12.37,12.38,64696.0,12.317,12.317,12.2872,12.2972,64696.0
2022-04-21 12:50:00,12.38,12.38,12.36,12.38,107923.0,12.2972,12.2972,12.2773,12.2972,107923.0
2022-04-21 12:55:00,12.38,12.4,12.37,12.4,70844.0,12.2972,12.317,12.2872,12.317,70844.0
2022-04-21 13:00:00,12.4,12.4,12.37,12.38,74506.0,12.317,12.317,12.2872,12.2972,74506.0
2022-04-21 13:05:00,12.38,12.39,12.37,12.38,47870.0,12.2972,12.3071,12.2872,12.2972,47870.0
2022-04-21 13:10:00,12.38,12.41,12.37,12.4,131342.0,12.2972,12.327,12.2872,12.317,131342.0
2022-04-21 13:15:00,12.4,12.4,12.37,12.38,139890.0,12.317,12.317,12.2872,12.2972,139890.0
2022-04-21 13:20:00,12.38,12.41,12.37,12.4,99299.0,12.2972,12.327,12.2872,12.317,99299.0
2022-04-21 13:25:00,12.4,12.42,12.39,12.4,245696.0,12.317,12.3369,12.3071,12.317,245696.0
2022-04-21 13:30:00,12.41,12.42,12.4,12.4,117455.0,12.327,12.3369,12.317,12.317,117455.0
2022-04-21 13:35:00,12.4,12.41,12.38,12.38,90116.0,12.317,12.327,12.2972,12.2972,90116.0
2022-04-21 13:40:00,12.38,12.4,12.37,12.38,68220.0,12.2972,12.317,12.2872,12.2972,68220.0
2022-04-21 13:45:00,12.38,12.41,12.37,12.41,75704.0,12.2972,12.327,12.2872,12.327,75704.0
2022-04-21 13:50:00,12.41,12.41,12.38,12.38,179299.0,12.327,12.327,12.2972,12.2972,179299.0
2022-04-21 13:55:00,12.38,12.4,12.38,12.4,70093.0,12.2972,12.317,12.2972,12.317,70093.0
2022-04-21 14:00:00,12.4,12.4,12.36,12.37,67630.0,12.317,12.317,12.2773,12.2872,67630.0
2022-04-21 14:05:00,12.37,12.39,12.36,12.38,38171.0,12.2872,12.3071,12.2773,12.2972,38171.0
2022-04-21 14:10:00,12.39,12.4,12.37,12.4,131402.0,12.3071,12.317,12.2872,12.317,131402.0
2022-04-21 14:15:00,12.4,12.41,12.39,12.4,299709.0,12.317,12.327,12.3071,12.317,299709.0
2022-04-21 14:20:00,12.41,12.41,12.39,12.4,152222.0,12.327,12.327,12.3071,12.317,152222.0
2022-04-21 14:25:00,12.4,12.41,12.39,12.4,81938.0,12.317,12.327,12.3071,12.317,81938.0
2022-04-21 14:30:00,12.4,12.41,12.38,12.4,148908.0,12.317,12.327,12.2972,12.317,148908.0
2022-04-21 14:35:00,12.41,12.42,12.39,12.39,141568.0,12.327,12.3369,12.3071,12.3071,141568.0
2022-04-21 14:40:00,12.4,12.41,12.38,12.39,141616.0,12.317,12.327,12.2972,12.3071,141616.0
2022-04-21 14:45:00,12.38,12.39,12.35,12.36,89014.0,12.2972,12.3071,12.2674,12.2773,89014.0
2022-04-21 14:50:00,12.36,12.37,12.35,12.36,95046.0,12.2773,12.2872,12.2674,12.2773,95046.0
2022-04-21 14:55:00,12.36,12.36,12.32,12.32,106879.0,12.2773,12.2773,12.2376,12.2376,106879.0
2022-04-21 15:00:00,12.33,12.33,12.29,12.29,119098.0,12.2475,12.2475,12.2078,12.2078,119098.0
2022-04-21 15:05:00,12.3,12.33,12.3,12.3,217775.0,12.2177,12.2475,12.2177,12.2177,217775.0
2022-04-21 15:10:00,12.3,12.33,12.3,12.33,273816.0,12.2177,12.2475,12.2177,12.2475,273816.0
2022-04-21 15:15:00,12.33,12.35,12.31,12.35,233642.0,12.2475,12.2674,12.2276,12.2674,233642.0
2022-04-21 15:20:00,12.35,12.38,12.34,12.36,316218.0,12.2674,12.2972,12.2574,12.2773,316218.0
2022-04-21 15:25:00,12.36,12.36,12.32,12.35,251518.0,12.2773,12.2773,12.2376,12.2674,251518.0
2022-04-21 15:30:00,12.35,12.36,12.32,12.33,259584.0,12.2674,12.2773,12.2376,12.2475,259584.0
2022-04-21 15:35:00,12.33,12.33,12.31,12.32,126348.0,12.2475,12.2475,12.2276,12.2376,126348.0
2022-04-21 15:40:00,12.32,12.35,12.31,12.34,243284.0,12.2376,12.2674,12.2276,12.2574,243284.0
2022-04-21 15:45:00,12.34,12.34,12.31,12.32,312798.0,12.2574,12.2574,12.2276,12.2376,312798.0
2022-04-21 15:50:00,12.32,12.37,12.31,12.37,782166.0,12.2376,12.2872,12.2276,12.2872,782166.0
2022-04-21 15:55:00,12.37,12.39,12.35,12.36,1909846.0,12.2872,12.3071,12.2674,12.2773,1909846.0
2022-04-22 09:30:00,12.4,12.4,12.32,12.34,135282.0,12.317,12.317,12.2376,12.2574,135282.0
2022-04-22 09:35:00,12.34,12.37,12.31,12.31,128597.0,12.2574,12.2872,12.2276,12.2276,128597.0
2022-04-22 09:40:00,12.3,12.34,12.3,12.32,69058.0,12.2177,12.2574,12.2177,12.2376,69058.0
2022-04-22 09:45:00,12.32,12.32,12.3,12.32,184324.0,12.2376,12.2376,12.2177,12.2376,184324.0
2022-04-22 09:50:00,12.31,12.33,12.3,12.31,51772.0,12.2276,12.2475,12.2177,12.2276,51772.0
2022-04-22 09:55:00,12.32,12.32,12.3,12.31,67700.0,12.2376,12.2376,12.2177,12.2276,67700.0
2022-04-22 10:00:00,12.3,12.32,12.26,12.29,1262398.0,12.2177,12.2376,12.178,12.2078,1262398.0
2022-04-22 10:05:00,12.29,12.31,12.28,12.29,320402.0,12.2078,12.2276,12.1978,12.2078,320402.0
2022-04-22 10:10:00,12.29,12.3,12.27,12.29,98881.0,12.2078,12.2177,12.1879,12.2078,98881.0
2022-04-22 10:15:00,12.28,12.31,12.28,12.3,166979.0,12.1978,12.2276,12.1978,12.2177,166979.0
2022-04-22 10:20:00,12.29,12.31,12.29,12.3,184318.0,12.2078,12.2276,12.2078,12.2177,184318.0
2022-04-22 10:25:00,12.3,12.31,12.28,12.28,271756.0,12.2177,12.2276,12.1978,12.1978,271756.0
2022-04-22 10:30:00,12.29,12.31,12.28,12.29,214573.0,12.2078,12.2276,12.1978,12.2078,214573.0
2022-04-22 10:35:00,12.28,12.31,12.28,12.28,412188.0,12.1978,12.2276,12.1978,12.1978,412188.0
2022-04-22 10:40:00,12.29,12.29,12.23,12.23,87523.0,12.2078,12.2078,12.1482,12.1482,87523.0
2022-04-22 10:45:00,12.23,12.3,12.23,12.29,653350.0,12.1482,12.2177,12.1482,12.2078,653350.0
2022-04-22 10:50:00,12.29,12.29,12.27,12.28,315156.0,12.2078,12.2078,12.1879,12.1978,315156.0
2022-04-22 10:55:00,12.28,12.28,12.27,12.28,113298.0,12.1978,12.1978,12.1879,12.1978,113298.0
2022-04-22 11:00:00,12.28,12.29,12.26,12.26,319065.0,12.1978,12.2078,12.178,12.178,319065.0
2022-04-22 11:05:00,12.26,12.27,12.26,12.27,92552.0,12.178,12.1879,12.178,12.1879,92552.0
2022-04-22 11:10:00,12.27,12.3,12.26,12.29,227217.0,12.1879,12.2177,12.178,12.2078,227217.0
2022-04-22 11:15:00,12.28,12.3,12.26,12.27,76450.0,12.1978,12.2177,12.178,12.1879,76450.0
2022-04-22 11:20:00,12.27,12.28,12.26,12.28,16581.0,12.1879,12.1978,12.178,12.1978,16581.0
2022-04-22 11:25:00,12.28,12.3,12.26,12.27,416710.0,12.1978,12.2177,12.178,12.1879,416710.0
2022-04-22 11:30:00,12.26,12.27,12.25,12.27,137372.0,12.178,12.1879,12.168,12.1879,137372.0
2022-04-22 11:35:00,12.27,12.3,12.26,12.29,591177.0,12.1879,12.2177,12.178,12.2078,591177.0
2022-04-22 11:40:00,12.29,12.3,12.28,12.28,467627.0,12.2078,12.2177,12.1978,12.1978,467627.0
2022-04-22 11:45:00,12.29,12.3,12.28,12.29,236991.0,12.2078,12.2177,12.1978,12.2078,236991.0
2022-04-22 11:50:00,12.29,12.3,12.27,12.29,283386.0,12.2078,12.2177,12.1879,12.2078,283386.0
2022-04-22 11:55:00,12.29,12.3,12.25,12.26,2709855.0,12.2078,12.2177,12.168,12.178,2709855.0
2022-04-22 12:00:00,12.26,12.26,12.22,12.24,126680.0,12.178,12.178,12.1382,12.1581,126680.0
2022-04-22 12:05:00,12.25,12.26,12.24,12.26,105133.0,12.168,12.178,12.1581,12.178,105133.0
2022-04-22 12:10:00,12.26,12.27,12.25,12.26,114707.0,12.178,12.1879,12.168,12.178,114707.0
2022-04-22 12:15:00,12.26,12.28,12.26,12.28,61806.0,12.178,12.1978,12.178,12.1978,61806.0
2022-04-22 12:20:00,12.28,12.3,12.27,12.29,112703.0,12.1978,12.2177,12.1879,12.2078,112703.0
2022-04-22 12:25:00,12.29,12.3,12.27,12.28,43053.0,12.2078,12.2177,12.1879,12.1978,43053.0
2022-04-22 12:30:00,12.28,12.3,12.27,12.29,29549.0,12.1978,12.2177,12.1879,12.2078,29549.0
2022-04-22 12:35:00,12.29,12.31,12.28,12.29,152016.0,12.2078,12.2276,12.1978,12.2078,152016.0
2022-04-22 12:40:00,12.29,12.3,12.28,12.29,118702.0,12.2078,12.2177,12.1978,12.2078,118702.0
2022-04-22 12:45:00,12.29,12.29,12.28,12.29,10345.0,12.2078,12.2078,12.1978,12.2078,10345.0
2022-04-22 12:50:00,12.29,12.29,12.28,12.29,24596.0,12.2078,12.2078,12.1978,12.2078,24596.0
2022-04-22 12:55:00,12.29,12.29,12.28,12.29,10147.0,12.2078,12.2078,12.1978,12.2078,10147.0
2022-04-22 13:00:00,12.29,12.29,12.24,12.26,71432.0,12.2078,12.2078,12.1581,12.178,71432.0
2022-04-22 13:05:00,12.26,12.27,12.25,12.25,75218.0,12.178,12.1879,12.168,12.168,75218.0
2022-04-22 13:10:00,12.26,12.26,12.24,12.25,36033.0,12.178,12.178,12.1581,12.168,36033.0
2022-04-22 13:15:00,12.25,12.26,12.22,12.25,171841.0,12.168,12.178,12.1382,12.168,171841.0
2022-04-22 13:20:00,12.25,12.27,12.24,12.26,200420.0,12.168,12.1879,12.1581,12.178,200420.0
2022-04-22 13:25:00,12.26,12.27,12.25,12.27,42504.0,12.178,12.1879,12.168,12.1879,42504.0
2022-04-22 13:30:00,12.27,12.27,12.26,12.27,36484.0,12.1879,12.1879,12.178,12.1879,36484.0
2022-04-22 13:35:00,12.27,12.27,12.24,12.26,140972.0,12.1879,12.1879,12.1581,12.178,140972.0
2022-04-22 13:40:00,12.26,12.26,12.21,12.21,167769.0,12.178,12.178,12.1283,12.1283,167769.0
2022-04-22 13:45:00,12.21,12.23,12.21,12.23,66152.0,12.1283,12.1482,12.1283,12.1482,66152.0
2022-04-22 13:50:00,12.22,12.25,12.21,12.21,217019.0,12.1382,12.168,12.1283,12.1283,217019.0
2022-04-22 13:55:00,12.21,12.23,12.21,12.23,203869.0,12.1283,12.1482,12.1283,12.1482,203869.0
2022-04-22 14:00:00,12.23,12.23,12.22,12.23,161221.0,12.1482,12.1482,12.1382,12.1482,161221.0
2022-04-22 14:05:00,12.23,12.25,12.22,12.24,131037.0,12.1482,12.168,12.1382,12.1581,131037.0
2022-04-22 14:10:00,12.24,12.24,12.22,12.22,123210.0,12.1581,12.1581,12.1382,12.1382,123210.0
2022-04-22 14:15:00,12.22,12.24,12.21,12.24,59282.0,12.1382,12.1581,12.1283,12.1581,59282.0
2022-04-22 14:20:00,12.24,12.26,12.23,12.25,140298.0,12.1581,12.178,12.1482,12.168,140298.0
2022-04-22 14:25:00,12.25,12.26,12.24,12.25,270813.0,12.168,12.178,12.1581,12.168,270813.0
2022-04-22 14:30:00,12.25,12.26,12.24,12.25,100672.0,12.168,12.178,12.1581,12.168,100672.0
2022-04-22 14:35:00,12.25,12.26,12.24,12.26,75819.0,12.168,12.178,12.1581,12.178,75819.0
2022-04-22 14:40:00,12.26,12.26,12.21,12.21,176321.0,12.178,12.178,12.1283,12.1283,176321.0
2022-04-22 14:45:00,12.21,12.25,12.21,12.24,228769.0,12.1283,12.168,12.1283,12.1581,228769.0
2022-04-22 14:50:00,12.24,12.25,12.22,12.24,180277.0,12.1581,12.168,12.1382,12.1581,180277.0
2022-04-22 14:55:00,12.24,12.25,12.22,12.25,301339.0,12.1581,12.168,12.1382,12.168,301339.0
2022-04-22 15:00:00,12.25,12.25,12.21,12.21,1250567.0,12.168,12.168,12.1283,12.1283,1250567.0
2022-04-22 15:05:00,12.21,12.22,12.2,12.21,155082.0,12.1283,12.1382,12.1184,12.1283,155082.0
2022-04-22 15:10:00,12.21,12.22,12.18,12.2,404827.0,12.1283,12.1382,12.0985,12.1184,404827.0
2022-04-22 15:15:00,12.2,12.21,12.19,12.21,118478.0,12.1184,12.1283,12.1084,12.1283,118478.0
2022-04-22 15:20:00,12.21,12.22,12.19,12.2,347123.0,12.1283,12.1382,12.1084,12.1184,347123.0
2022-04-22 15:25:00,12.2,12.21,12.18,12.2,315997.0,12.1184,12.1283,12.0985,12.1184,315997.0
2022-04-22 15:30:00,12.2,12.22,12.2,12.21,465691.0,12.1184,12.1382,12.1184,12.1283,465691.0
2022-04-22 15:35:00,12.21,12.23,12.2,12.22,698296.0,12.1283,12.1482,12.1184,12.1382,698296.0
2022-04-22 15:40:00,12.21,12.24,12.2,12.21,861880.0,12.1283,12.1581,12.1184,12.1283,861880.0
2022-04-22 15:45:00,12.21,12.23,12.15,12.15,3636312.0,12.1283,12.1482,12.0687,12.0687,3636312.0
2022-04-22 15:50:00,12.15,12.16,12.12,12.16,893341.0,12.0687,12.0786,12.0389,12.0786,893341.0
2022-04-22 15:55:00,12.16,12.17,12.13,12.15,1183435.0,12.0786,12.0886,12.0488,12.0687,1183435.0
2022-04-25 09:30:00,12.11,12.18,11.84,11.87,470541.0,12.029,12.0985,11.7608,11.7906,470541.0
2022-04-25 09:35:00,11.88,11.88,11.82,11.85,142586.0,11.8005,11.8005,11.7409,11.7707,142586.0
2022-04-25 09:40:00,11.84,11.85,11.74,11.74,172831.0,11.7608,11.7707,11.6615,11.6615,172831.0
2022-04-25 09:45:00,11.74,11.77,11.69,11.7,124756.0,11.6615,11.6913,11.6118,11.6217,124756.0
2022-04-25 09:50:00,11.69,11.7,11.64,11.68,195774.0,11.6118,11.6217,11.5621,11.6019,195774.0
2022-04-25 09:55:00,11.68,11.71,11.67,11.68,183169.0,11.6019,11.6317,11.5919,11.6019,183169.0
2022-04-25 10:00:00,11.68,11.7,11.66,11.67,120979.0,11.6019,11.6217,11.582,11.5919,120979.0
2022-04-25 10:05:00,11.66,11.69,11.65,11.66,131642.0,11.582,11.6118,11.5721,11.582,131642.0
2022-04-25 10:10:00,11.66,11.67,11.63,11.63,166927.0,11.582,11.5919,11.5522,11.5522,166927.0
2022-04-25 10:15:00,11.63,11.65,11.6,11.61,197631.0,11.5522,11.5721,11.5224,11.5323,197631.0
2022-04-25 10:20:00,11.61,11.68,11.6,11.68,414297.0,11.5323,11.6019,11.5224,11.6019,414297.0
2022-04-25 10:25:00,11.67,11.69,11.67,11.69,162453.0,11.5919,11.6118,11.5919,11.6118,162453.0
2022-04-25 10:30:00,11.69,11.73,11.68,11.68,156950.0,11.6118,11.6515,11.6019,11.6019,156950.0
2022-04-25 10:35:00,11.69,11.72,11.68,11.71,121420.0,11.6118,11.6416,11.6019,11.6317,121420.0
2022-04-25 10:40:00,11.71,11.71,11.63,11.66,262525.0,11.6317,11.6317,11.5522,11.582,262525.0
2022-04-25 10:45:00,11.66,11.71,11.65,11.7,166398.0,11.582,11.6317,11.5721,11.6217,166398.0
2022-04-25 10:50:00,11.7,11.7,11.63,11.68,198640.0,11.6217,11.6217,11.5522,11.6019,198640.0
2022-04-25 10:55:00,11.68,11.7,11.63,11.65,302149.0,11.6019,11.6217,11.5522,11.5721,302149.0
2022-04-25 11:00:00,11.65,11.71,11.61,11.7,283346.0,11.5721,11.6317,11.5323,11.6217,283346.0
2022-04-25 11:05:00,11.7,11.7,11.67,11.68,102792.0,11.6217,11.6217,11.5919,11.6019,102792.0
2022-04-25 11:10:00,11.68,11.73,11.65,11.73,230887.0,11.6019,11.6515,11.5721,11.6515,230887.0
2022-04-25 11:15:00,11.72,11.73,11.68,11.71,132393.0,11.6416,11.6515,11.6019,11.6317,132393.0
2022-04-25 11:20:00,11.71,11.71,11.67,11.69,185622.0,11.6317,11.6317,11.5919,11.6118,185622.0
2022-04-25 11:25:00,11.69,11.74,11.68,11.74,283360.0,11.6118,11.6615,11.6019,11.6615,283360.0
2022-04-25 11:30:00,11.74,11.77,11.72,11.77,234998.0,11.6615,11.6913,11.6416,11.6913,234998.0
2022-04-25 11:35:00,11.77,11.8,11.74,11.77,260225.0,11.6913,11.7211,11.6615,11.6913,260225.0
2022-04-25 11:40:00,11.77,11.78,11.74,11.75,499199.0,11.6913,11.7012,11.6615,11.6714,499199.0
2022-04-25 11:45:00,11.75,11.75,11.71,11.71,92838.0,11.6714,11.6714,11.6317,11.6317,92838.0
2022-04-25 11:50:00,11.71,11.72,11.69,11.7,152174.0,11.6317,11.6416,11.6118,11.6217,152174.0
2022-04-25 11:55:00,11.7,11.76,11.69,11.75,187556.0,11.6217,11.6813,11.6118,11.6714,187556.0
2022-04-25 12:00:00,11.76,11.76,11.73,11.76,123577.0,11.6813,11.6813,11.6515,11.6813,123577.0
2022-04-25 12:05:00,11.76,11.82,11.75,11.8,164172.0,11.6813,11.7409,11.6714,11.7211,164172.0
2022-04-25 12:10:00,11.8,11.81,11.75,11.76,155951.0,11.7211,11.731,11.6714,11.6813,155951.0
2022-04-25 12:15:00,11.75,11.76,11.71,11.73,132109.0,11.6714,11.6813,11.6317,11.6515,132109.0
2022-04-25 12:20:00,11.73,11.79,11.72,11.79,124769.0,11.6515,11.7111,11.6416,11.7111,124769.0
2022-04-25 12:25:00,11.79,11.8,11.76,11.77,133774.0,11.7111,11.7211,11.6813,11.6913,133774.0
2022-04-25 12:30:00,11.77,11.8,11.75,11.78,178803.0,11.6913,11.7211,11.6714,11.7012,178803.0
2022-04-25 12:35:00,11.78,11.8,11.77,11.78,64884.0,11.7012,11.7211,11.6913,11.7012,64884.0
2022-04-25 12:40:00,11.78,11.78,11.76,11.77,83977.0,11.7012,11.7012,11.6813,11.6913,83977.0
2022-04-25 12:45:00,11.77,11.79,11.75,11.78,241586.0,11.6913,11.7111,11.6714,11.7012,241586.0
2022-04-25 12:50:00,11.78,11.82,11.77,11.78,163862.0,11.7012,11.7409,11.6913,11.7012,163862.0
2022-04-25 12:55:00,11.77,11.79,11.76,11.77,184997.0,11.6913,11.7111,11.6813,11.6913,184997.0
2022-04-25 13:00:00,11.78,11.78,11.72,11.76,198031.0,11.7012,11.7012,11.6416,11.6813,198031.0
2022-04-25 13:05:00,11.76,11.77,11.75,11.77,141735.0,11.6813,11.6913,11.6714,11.6913,141735.0
2022-04-25 13:10:00,11.77,11.8,11.76,11.79,200409.0,11.6913,11.7211,11.6813,11.7111,200409.0
2022-04-25 13:15:00,11.79,11.8,11.75,11.76,235381.0,11.7111,11.7211,11.6714,11.6813,235381.0
2022-04-25 13:20:00,11.76,11.78,11.75,11.78,486238.0,11.6813,11.7012,11.6714,11.7012,486238.0
2022-04-25 13:25:00,11.78,11.8,11.77,11.79,113307.0,11.7012,11.7211,11.6913,11.7111,113307.0
2022-04-25 13:30:00,11.79,11.81,11.77,11.77,494938.0,11.7111,11.731,11.6913,11.6913,494938.0
2022-04-25 13:35:00,11.78,11.78,11.74,11.76,65585.0,11.7012,11.7012,11.6615,11.6813,65585.0
2022-04-25 13:40:00,11.76,11.8,11.75,11.79,160160.0,11.6813,11.7211,11.6714,11.7111,160160.0
2022-04-25 13:45:00,11.8,11.81,11.77,11.78,68873.0,11.7211,11.731,11.6913,11.7012,68873.0
2022-04-25 13:50:00,11.78,11.79,11.77,11.79,71638.0,11.7012,11.7111,11.6913,11.7111,71638.0
2022-04-25 13:55:00,11.79,11.79,11.76,11.78,102991.0,11.7111,11.7111,11.6813,11.7012,102991.0
2022-04-25 14:00:00,11.78,11.78,11.71,11.71,66726.0,11.7012,11.7012,11.6317,11.6317,66726.0
2022-04-25 14:05:00,11.71,11.77,11.71,11.76,94671.0,11.6317,11.6913,11.6317,11.6813,94671.0
2022-04-25 14:10:00,11.77,11.8,11.74,11.79,275581.0,11.6913,11.7211,11.6615,11.7111,275581.0
2022-04-25 14:15:00,11.79,11.81,11.78,11.79,188430.0,11.7111,11.731,11.7012,11.7111,188430.0
2022-04-25 14:20:00,11.79,11.8,11.77,11.78,112879.0,11.7111,11.7211,11.6913,11.7012,112879.0
2022-04-25 14:25:00,11.78,11.81,11.77,11.79,295483.0,11.7012,11.731,11.6913,11.7111,295483.0
2022-04-25 14:30:00,11.79,11.81,11.79,11.79,90365.0,11.7111,11.731,11.7111,11.7111,90365.0
2022-04-25 14:35:00,11.79,11.8,11.77,11.79,93448.0,11.7111,11.7211,11.6913,11.7111,93448.0
2022-04-25 14:40:00,11.78,11.79,11.77,11.77,62541.0,11.7012,11.7111,11.6913,11.6913,62541.0
2022-04-25 14:45:00,11.78,11.81,11.76,11.79,236927.0,11.7012,11.731,11.6813,11.7111,236927.0
2022-04-25 14:50:00,11.79,11.82,11.79,11.82,204973.0,11.7111,11.7409,11.7111,11.7409,204973.0
2022-04-25 14:55:00,11.82,11.82,11.78,11.79,81640.0,11.7409,11.7409,11.7012,11.7111,81640.0
2022-04-25 15:00:00,11.79,11.8,11.74,11.75,50533.0,11.7111,11.7211,11.6615,11.6714,50533.0
2022-04-25 15:05:00,11.75,11.76,11.74,11.75,72273.0,11.6714,11.6813,11.6615,11.6714,72273.0
2022-04-25 15:10:00,11.75,11.77,11.74,11.75,82207.0,11.6714,11.6913,11.6615,11.6714,82207.0
2022-04-25 15:15:00,11.76,11.8,11.75,11.79,78591.0,11.6813,11.7211,11.6714,11.7111,78591.0
2022-04-25 15:20:00,11.79,11.81,11.79,11.8,162114.0,11.7111,11.731,11.7111,11.7211,162114.0
2022-04-25 15:25:00,11.81,11.81,11.76,11.79,310577.0,11.731,11.731,11.6813,11.7111,310577.0
2022-04-25 15:30:00,11.79,11.81,11.77,11.79,185943.0,11.7111,11.731,11.6913,11.7111,185943.0
2022-04-25 15:35:00,11.79,11.81,11.79,11.8,102368.0,11.7111,11.731,11.7111,11.7211,102368.0
2022-04-25 15:40:00,11.8,11.82,11.79,11.82,455589.0,11.7211,11.7409,11.7111,11.7409,455589.0
2022-04-25 15:45:00,11.81,11.85,11.8,11.83,287543.0,11.731,11.7707,11.7211,11.7509,287543.0
2022-04-25 15:50:00,11.82,11.84,11.8,11.83,322067.0,11.7409,11.7608,11.7211,11.7509,322067.0
2022-04-25 15:55:00,11.83,11.84,11.81,11.83,673331.0,11.7509,11.7608,11.731,11.7509,673331.0
2022-04-26 09:30:00,11.88,11.95,11.82,11.92,165492.0,11.8005,11.8701,11.7409,11.8403,165492.0
2022-04-26 09:35:00,11.92,11.93,11.85,11.88,147892.0,11.8403,11.8502,11.7707,11.8005,147892.0
2022-04-26 09:40:00,11.88,11.93,11.88,11.92,137593.0,11.8005,11.8502,11.8005,11.8403,137593.0
2022-04-26 09:45:00,11.92,11.93,11.88,11.9,175999.0,11.8403,11.8502,11.8005,11.8204,175999.0
2022-04-26 09:50:00,11.9,11.95,11.88,11.92,134982.0,11.8204,11.8701,11.8005,11.8403,134982.0
2022-04-26 09:55:00,11.92,11.92,11.89,11.9,103888.0,11.8403,11.8403,11.8105,11.8204,103888.0
2022-04-26 10:00:00,11.91,11.97,11.9,11.96,123770.0,11.8303,11.8899,11.8204,11.88,123770.0
2022-04-26 10:05:00,11.96,11.98,11.94,11.97,349193.0,11.88,11.8999,11.8601,11.8899,349193.0
2022-04-26 10:10:00,11.96,11.97,11.92,11.94,168882.0,11.88,11.8899,11.8403,11.8601,168882.0
2022-04-26 10:15:00,11.93,11.95,11.91,11.93,362132.0,11.8502,11.8701,11.8303,11.8502,362132.0
2022-04-26 10:20:00,11.93,11.93,11.9,11.91,166245.0,11.8502,11.8502,11.8204,11.8303,166245.0
2022-04-26 10:25:00,11.91,11.93,11.89,11.92,363825.0,11.8303,11.8502,11.8105,11.8403,363825.0
2022-04-26 10:30:00,11.92,11.94,11.89,11.94,268922.0,11.8403,11.8601,11.8105,11.8601,268922.0
2022-04-26 10:35:00,11.94,11.95,11.9,11.92,624136.0,11.8601,11.8701,11.8204,11.8403,624136.0
2022-04-26 10:40:00,11.92,11.93,11.88,11.88,504250.0,11.8403,11.8502,11.8005,11.8005,504250.0
2022-04-26 10:45:00,11.88,11.9,11.87,11.9,83245.0,11.8005,11.8204,11.7906,11.8204,83245.0
2022-04-26 10:50:00,11.9,11.93,11.89,11.92,127838.0,11.8204,11.8502,11.8105,11.8403,127838.0
2022-04-26 10:55:00,11.92,11.97,11.91,11.96,160491.0,11.8403,11.8899,11.8303,11.88,160491.0
2022-04-26 11:00:00,11.96,11.99,11.95,11.98,147337.0,11.88,11.9098,11.8701,11.8999,147337.0
2022-04-26 11:05:00,11.98,12.0,11.96,11.99,166008.0,11.8999,11.9197,11.88,11.9098,166008.0
2022-04-26 11:10:00,11.99,12.06,11.98,12.05,1264579.0,11.9098,11.9793,11.8999,11.9694,1264579.0
2022-04-26 11:15:00,12.05,12.14,12.04,12.1,333656.0,11.9694,12.0588,11.9594,12.019,333656.0
2022-04-26 11:20:00,12.1,12.12,12.07,12.09,560966.0,12.019,12.0389,11.9892,12.0091,560966.0
2022-04-26 11:25:00,12.09,12.1,12.06,12.09,322452.0,12.0091,12.019,11.9793,12.0091,322452.0
2022-04-26 11:30:00,12.08,12.09,12.05,12.07,165562.0,11.9992,12.0091,11.9694,11.9892,165562.0
2022-04-26 11:35:00,12.07,12.1,12.05,12.09,228852.0,11.9892,12.019,11.9694,12.0091,228852.0
2022-04-26 11:40:00,12.09,12.1,12.07,12.1,184075.0,12.0091,12.019,11.9892,12.019,184075.0
2022-04-26 11:45:00,12.1,12.13,12.08,12.13,597686.0,12.019,12.0488,11.9992,12.0488,597686.0
2022-04-26 11:50:00,12.13,12.13,12.1,12.11,300796.0,12.0488,12.0488,12.019,12.029,300796.0
2022-04-26 11:55:00,12.11,12.11,12.05,12.08,450574.0,12.029,12.029,11.9694,11.9992,450574.0
2022-04-26 12:00:00,12.08,12.09,12.06,12.08,166047.0,11.9992,12.0091,11.9793,11.9992,166047.0
2022-04-26 12:05:00,12.08,12.1,12.08,12.1,163108.0,11.9992,12.019,11.9992,12.019,163108.0
2022-04-26 12:10:00,12.1,12.1,12.07,12.08,200500.0,12.019,12.019,11.9892,11.9992,200500.0
2022-04-26 12:15:00,12.08,12.1,12.07,12.09,475191.0,11.9992,12.019,11.9892,12.0091,475191.0
2022-04-26 12:20:00,12.09,12.09,12.07,12.08,1003838.0,12.0091,12.0091,11.9892,11.9992,1003838.0
2022-04-26 12:25:00,12.08,12.12,12.07,12.1,356314.0,11.9992,12.0389,11.9892,12.019,356314.0
2022-04-26 12:30:00,12.09,12.1,12.06,12.09,380734.0,12.0091,12.019,11.9793,12.0091,380734.0
2022-04-26 12:35:00,12.09,12.1,12.04,12.06,194128.0,12.0091,12.019,11.9594,11.9793,194128.0
2022-04-26 12:40:00,12.06,12.09,12.05,12.09,116006.0,11.9793,12.0091,11.9694,12.0091,116006.0
2022-04-26 12:45:00,12.09,12.09,12.08,12.09,99363.0,12.0091,12.0091,11.9992,12.0091,99363.0
2022-04-26 12:50:00,12.09,12.11,12.08,12.1,473621.0,12.0091,12.029,11.9992,12.019,473621.0
2022-04-26 12:55:00,12.1,12.16,12.1,12.16,176360.0,12.019,12.0786,12.019,12.0786,176360.0
2022-04-26 13:00:00,12.16,12.17,12.11,12.12,198336.0,12.0786,12.0886,12.029,12.0389,198336.0
2022-04-26 13:05:00,12.12,12.14,12.1,12.12,117043.0,12.0389,12.0588,12.019,12.0389,117043.0
2022-04-26 13:10:00,12.12,12.12,12.1,12.11,57684.0,12.0389,12.0389,12.019,12.029,57684.0
2022-04-26 13:15:00,12.11,12.11,12.09,12.11,105706.0,12.029,12.029,12.0091,12.029,105706.0
2022-04-26 13:20:00,12.11,12.13,12.1,12.11,204348.0,12.029,12.0488,12.019,12.029,204348.0
2022-04-26 13:25:00,12.11,12.12,12.09,12.11,172676.0,12.029,12.0389,12.0091,12.029,172676.0
2022-04-26 13:30:00,12.11,12.11,12.09,12.11,202291.0,12.029,12.029,12.0091,12.029,202291.0
2022-04-26 13:35:00,12.1,12.13,12.09,12.11,214044.0,12.019,12.0488,12.0091,12.029,214044.0
2022-04-26 13:40:00,12.1,12.13,12.09,12.13,74928.0,12.019,12.0488,12.0091,12.0488,74928.0
2022-04-26 13:45:00,12.13,12.14,12.11,12.12,134767.0,12.0488,12.0588,12.029,12.0389,134767.0
2022-04-26 13:50:00,12.12,12.12,12.09,12.1,122809.0,12.0389,12.0389,12.0091,12.019,122809.0
2022-04-26 13:55:00,12.1,12.11,12.09,12.1,147622.0,12.019,12.029,12.0091,12.019,147622.0
2022-04-26 14:00:00,12.1,12.11,12.09,12.11,112943.0,12.019,12.029,12.0091,12.029,112943.0
2022-04-26 14:05:00,12.11,12.12,12.09,12.1,528811.0,12.029,12.0389,12.0091,12.019,528811.0
2022-04-26 14:10:00,12.1,12.12,12.09,12.11,145154.0,12.019,12.0389,12.0091,12.029,145154.0
2022-04-26 14:15:00,12.11,12.13,12.1,12.13,149271.0,12.029,12.0488,12.019,12.0488,149271.0
2022-04-26 14:20:00,12.13,12.14,12.11,12.12,152076.0,12.0488,12.0588,12.029,12.0389,152076.0
2022-04-26 14:25:00,12.11,12.13,12.09,12.13,226392.0,12.029,12.0488,12.0091,12.0488,226392.0
2022-04-26 14:30:00,12.13,12.13,12.09,12.11,99931.0,12.0488,12.0488,12.0091,12.029,99931.0
2022-04-26 14:35:00,12.11,12.12,12.1,12.12,71756.0,12.029,12.0389,12.019,12.0389,71756.0
2022-04-26 14:40:00,12.12,12.12,12.1,12.1,142785.0,12.0389,12.0389,12.019,12.019,142785.0
2022-04-26 14:45:00,12.1,12.13,12.1,12.11,167534.0,12.019,12.0488,12.019,12.029,167534.0
2022-04-26 14:50:00,12.11,12.14,12.1,12.13,453638.0,12.029,12.0588,12.019,12.0488,453638.0
2022-04-26 14:55:00,12.14,12.17,12.13,12.17,231859.0,12.0588,12.0886,12.0488,12.0886,231859.0
2022-04-26 15:00:00,12.17,12.2,12.15,12.19,333040.0,12.0886,12.1184,12.0687,12.1084,333040.0
2022-04-26 15:05:00,12.18,12.19,12.16,12.19,238921.0,12.0985,12.1084,12.0786,12.1084,238921.0
2022-04-26 15:10:00,12.19,12.23,12.18,12.22,363523.0,12.1084,12.1482,12.0985,12.1382,363523.0
2022-04-26 15:15:00,12.21,12.22,12.19,12.21,232569.0,12.1283,12.1382,12.1084,12.1283,232569.0
2022-04-26 15:20:00,12.21,12.22,12.19,12.21,243770.0,12.1283,12.1382,12.1084,12.1283,243770.0
2022-04-26 15:25:00,12.22,12.22,12.19,12.21,175203.0,12.1382,12.1382,12.1084,12.1283,175203.0
2022-04-26 15:30:00,12.21,12.22,12.19,12.22,244802.0,12.1283,12.1382,12.1084,12.1382,244802.0
2022-04-26 15:35:00,12.22,12.23,12.21,12.23,242081.0,12.1382,12.1482,12.1283,12.1482,242081.0
2022-04-26 15:40:00,12.23,12.24,12.19,12.21,537215.0,12.1482,12.1581,12.1084,12.1283,537215.0
2022-04-26 15:45:00,12.21,12.22,12.19,12.2,2218944.0,12.1283,12.1382,12.1084,12.1184,2218944.0
2022-04-26 15:50:00,12.2,12.23,12.19,12.23,3239588.0,12.1184,12.1482,12.1084,12.1482,3239588.0
2022-04-26 15:55:00,12.23,12.25,12.21,12.24,1378998.0,12.1482,12.168,12.1283,12.1581,1378998.0
2022-04-27 09:30:00,12.19,12.25,12.17,12.2,284834.0,12.1084,12.168,12.0886,12.1184,284834.0
2022-04-27 09:35:00,12.2,12.22,12.18,12.22,182998.0,12.1184,12.1382,12.0985,12.1382,182998.0
2022-04-27 09:40:00,12.22,12.31,12.21,12.29,270957.0,12.1382,12.2276,12.1283,12.2078,270957.0
2022-04-27 09:45:00,12.29,12.36,12.29,12.34,309656.0,12.2078,12.2773,12.2078,12.2574,309656.0
2022-04-27 09:50:00,12.34,12.41,12.33,12.4,454288.0,12.2574,12.327,12.2475,12.317,454288.0
2022-04-27 09:55:00,12.4,12.49,12.39,12.49,660952.0,12.317,12.4064,12.3071,12.4064,660952.0
2022-04-27 10:00:00,12.49,12.53,12.47,12.5,1110957.0,12.4064,12.4462,12.3866,12.4164,1110957.0
2022-04-27 10:05:00,12.5,12.54,12.48,12.5,732938.0,12.4164,12.4561,12.3965,12.4164,732938.0
2022-04-27 10:10:00,12.5,12.5,12.38,12.41,484397.0,12.4164,12.4164,12.2972,12.327,484397.0
2022-04-27 10:15:00,12.41,12.44,12.39,12.44,375486.0,12.327,12.3568,12.3071,12.3568,375486.0
2022-04-27 10:20:00,12.44,12.45,12.4,12.41,469778.0,12.3568,12.3667,12.317,12.327,469778.0
2022-04-27 10:25:00,12.41,12.44,12.33,12.34,204480.0,12.327,12.3568,12.2475,12.2574,204480.0
2022-04-27 10:30:00,12.34,12.35,12.3,12.35,448639.0,12.2574,12.2674,12.2177,12.2674,448639.0
2022-04-27 10:35:00,12.35,12.39,12.34,12.36,211600.0,12.2674,12.3071,12.2574,12.2773,211600.0
2022-04-27 10:40:00,12.35,12.4,12.35,12.38,196762.0,12.2674,12.317,12.2674,12.2972,196762.0
2022-04-27 10:45:00,12.39,12.45,12.38,12.43,321344.0,12.3071,12.3667,12.2972,12.3468,321344.0
2022-04-27 10:50:00,12.42,12.45,12.39,12.44,231456.0,12.3369,12.3667,12.3071,12.3568,231456.0
2022-04-27 10:55:00,12.44,12.46,12.43,12.45,167804.0,12.3568,12.3766,12.3468,12.3667,167804.0
2022-04-27 11:00:00,12.45,12.47,12.39,12.41,171760.0,12.3667,12.3866,12.3071,12.327,171760.0
2022-04-27 11:05:00,12.41,12.44,12.39,12.4,557270.0,12.327,12.3568,12.3071,12.317,557270.0
2022-04-27 11:10:00,12.4,12.42,12.38,12.4,199075.0,12.317,12.3369,12.2972,12.317,199075.0
2022-04-27 11:15:00,12.4,12.47,12.39,12.45,396072.0,12.317,12.3866,12.3071,12.3667,396072.0
2022-04-27 11:20:00,12.45,12.45,12.39,12.42,331390.0,12.3667,12.3667,12.3071,12.3369,331390.0
2022-04-27 11:25:00,12.42,12.44,12.41,12.43,149028.0,12.3369,12.3568,12.327,12.3468,149028.0
2022-04-27 11:30:00,12.43,12.46,12.43,12.46,205901.0,12.3468,12.3766,12.3468,12.3766,205901.0
2022-04-27 11:35:00,12.46,12.5,12.45,12.5,337134.0,12.3766,12.4164,12.3667,12.4164,337134.0
2022-04-27 11:40:00,12.49,12.53,12.48,12.53,498414.0,12.4064,12.4462,12.3965,12.4462,498414.0
2022-04-27 11:45:00,12.53,12.55,12.52,12.53,242319.0,12.4462,12.466,12.4362,12.4462,242319.0
2022-04-27 11:50:00,12.53,12.53,12.49,12.51,144693.0,12.4462,12.4462,12.4064,12.4263,144693.0
2022-04-27 11:55:00,12.51,12.52,12.49,12.52,88504.0,12.4263,12.4362,12.4064,12.4362,88504.0
2022-04-27 12:00:00,12.52,12.54,12.49,12.53,246394.0,12.4362,12.4561,12.4064,12.4462,246394.0
2022-04-27 12:05:00,12.53,12.53,12.49,12.5,424390.0,12.4462,12.4462,12.4064,12.4164,424390.0
2022-04-27 12:10:00,12.5,12.5,12.46,12.48,189028.0,12.4164,12.4164,12.3766,12.3965,189028.0
2022-04-27 12:15:00,12.48,12.5,12.47,12.48,174883.0,12.3965,12.4164,12.3866,12.3965,174883.0
2022-04-27 12:20:00,12.48,12.52,12.47,12.52,96098.0,12.3965,12.4362,12.3866,12.4362,96098.0
2022-04-27 12:25:00,12.52,12.52,12.51,12.52,24402.0,12.4362,12.4362,12.4263,12.4362,24402.0
2022-04-27 12:30:00,12.52,12.53,12.5,12.51,100625.0,12.4362,12.4462,12.4164,12.4263,100625.0
2022-04-27 12:35:00,12.51,12.57,12.5,12.56,419319.0,12.4263,12.4859,12.4164,12.476,419319.0
2022-04-27 12:40:00,12.56,12.6,12.54,12.58,251275.0,12.476,12.5157,12.4561,12.4958,251275.0
2022-04-27 12:45:00,12.59,12.6,12.56,12.6,570769.0,12.5058,12.5157,12.476,12.5157,570769.0
2022-04-27 12:50:00,12.6,12.62,12.59,12.61,192469.0,12.5157,12.5356,12.5058,12.5256,192469.0
2022-04-27 12:55:00,12.61,12.62,12.6,12.61,88514.0,12.5256,12.5356,12.5157,12.5256,88514.0
2022-04-27 13:00:00,12.61,12.61,12.55,12.56,169819.0,12.5256,12.5256,12.466,12.476,169819.0
2022-04-27 13:05:00,12.56,12.58,12.53,12.53,164848.0,12.476,12.4958,12.4462,12.4462,164848.0
2022-04-27 13:10:00,12.53,12.56,12.53,12.56,171998.0,12.4462,12.476,12.4462,12.476,171998.0
2022-04-27 13:15:00,12.56,12.58,12.55,12.58,213479.0,12.476,12.4958,12.466,12.4958,213479.0
2022-04-27 13:20:00,12.58,12.59,12.55,12.57,227460.0,12.4958,12.5058,12.466,12.4859,227460.0
2022-04-27 13:25:00,12.57,12.61,12.55,12.6,371502.0,12.4859,12.5256,12.466,12.5157,371502.0
2022-04-27 13:30:00,12.6,12.62,12.59,12.61,112380.0,12.5157,12.5356,12.5058,12.5256,112380.0
2022-04-27 13:35:00,12.61,12.63,12.59,12.61,424420.0,12.5256,12.5455,12.5058,12.5256,424420.0
2022-04-27 13:40:00,12.61,12.61,12.59,12.61,939575.0,12.5256,12.5256,12.5058,12.5256,939575.0
2022-04-27 13:45:00,12.61,12.62,12.6,12.62,130497.0,12.5256,12.5356,12.5157,12.5356,130497.0
2022-04-27 13:50:00,12.62,12.62,12.61,12.62,45987.0,12.5356,12.5356,12.5256,12.5356,45987.0
2022-04-27 13:55:00,12.62,12.64,12.61,12.63,198849.0,12.5356,12.5554,12.5256,12.5455,198849.0
2022-04-27 14:00:00,12.63,12.65,12.62,12.65,403384.0,12.5455,12.5654,12.5356,12.5654,403384.0
2022-04-27 14:05:00,12.65,12.66,12.64,12.65,139880.0,12.5654,12.5753,12.5554,12.5654,139880.0
2022-04-27 14:10:00,12.65,12.67,12.64,12.67,862259.0,12.5654,12.5852,12.5554,12.5852,862259.0
2022-04-27 14:15:00,12.67,12.67,12.64,12.66,482383.0,12.5852,12.5852,12.5554,12.5753,482383.0
2022-04-27 14:20:00,12.66,12.68,12.65,12.68,242748.0,12.5753,12.5952,12.5654,12.5952,242748.0
2022-04-27 14:25:00,12.68,12.71,12.67,12.71,304189.0,12.5952,12.625,12.5852,12.625,304189.0
2022-04-27 14:30:00,12.71,12.74,12.69,12.73,549408.0,12.625,12.6548,12.6051,12.6448,549408.0
2022-04-27 14:35:00,12.73,12.74,12.7,12.71,468701.0,12.6448,12.6548,12.615,12.625,468701.0
2022-04-27 14:40:00,12.71,12.73,12.68,12.69,716841.0,12.625,12.6448,12.5952,12.6051,716841.0
2022-04-27 14:45:00,12.69,12.7,12.68,12.7,269712.0,12.6051,12.615,12.5952,12.615,269712.0
2022-04-27 14:50:00,12.7,12.7,12.61,12.62,525086.0,12.615,12.615,12.5256,12.5356,525086.0
2022-04-27 14:55:00,12.62,12.62,12.54,12.56,558549.0,12.5356,12.5356,12.4561,12.476,558549.0
2022-04-27 15:00:00,12.55,12.56,12.5,12.52,320290.0,12.466,12.476,12.4164,12.4362,320290.0
2022-04-27 15:05:00,12.52,12.54,12.5,12.54,222907.0,12.4362,12.4561,12.4164,12.4561,222907.0
2022-04-27 15:10:00,12.54,12.57,12.53,12.56,380596.0,12.4561,12.4859,12.4462,12.476,380596.0
2022-04-27 15:15:00,12.56,12.59,12.56,12.58,292541.0,12.476,12.5058,12.476,12.4958,292541.0
2022-04-27 15:20:00,12.58,12.58,12.54,12.56,680168.0,12.4958,12.4958,12.4561,12.476,680168.0
2022-04-27 15:25:00,12.55,12.57,12.54,12.56,521575.0,12.466,12.4859,12.4561,12.476,521575.0
2022-04-27 15:30:00,12.55,12.59,12.55,12.58,743184.0,12.466,12.5058,12.466,12.4958,743184.0
2022-04-27 15:35:00,12.58,12.58,12.55,12.56,682179.0,12.4958,12.4958,12.466,12.476,682179.0
2022-04-27 15:40:00,12.56,12.59,12.54,12.59,779628.0,12.476,12.5058,12.4561,12.5058,779628.0
2022-04-27 15:45:00,12.59,12.59,12.51,12.51,590665.0,12.5058,12.5058,12.4263,12.4263,590665.0
2022-04-27 15:50:00,12.51,12.51,12.47,12.51,1095401.0,12.4263,12.4263,12.3866,12.4263,1095401.0
2022-04-27 15:55:00,12.51,12.53,12.49,12.51,1057884.0,12.4263,12.4462,12.4064,12.4263,1057884.0
2022-04-28 09:30:00,12.64,12.79,12.58,12.65,1443057.0,12.5554,12.7044,12.4958,12.5654,1443057.0
2022-04-28 09:35:00,12.65,12.65,12.51,12.59,248389.0,12.5654,12.5654,12.4263,12.5058,248389.0
2022-04-28 09:40:00,12.59,12.68,12.55,12.66,765265.0,12.5058,12.5952,12.466,12.5753,765265.0
2022-04-28 09:45:00,12.67,12.83,12.66,12.81,554694.0,12.5852,12.7442,12.5753,12.7243,554694.0
2022-04-28 09:50:00,12.8,12.82,12.74,12.78,335100.0,12.7144,12.7342,12.6548,12.6945,335100.0
2022-04-28 09:55:00,12.77,12.79,12.69,12.71,263866.0,12.6846,12.7044,12.6051,12.625,263866.0
2022-04-28 10:00:00,12.7,12.71,12.55,12.57,196362.0,12.615,12.625,12.466,12.4859,196362.0
2022-04-28 10:05:00,12.57,12.59,12.53,12.59,239200.0,12.4859,12.5058,12.4462,12.5058,239200.0
2022-04-28 10:10:00,12.59,12.65,12.57,12.64,244503.0,12.5058,12.5654,12.4859,12.5554,244503.0
2022-04-28 10:15:00,12.64,12.69,12.62,12.68,317269.0,12.5554,12.6051,12.5356,12.5952,317269.0
2022-04-28 10:20:00,12.68,12.69,12.65,12.69,130180.0,12.5952,12.6051,12.5654,12.6051,130180.0
2022-04-28 10:25:00,12.69,12.69,12.65,12.69,122606.0,12.6051,12.6051,12.5654,12.6051,122606.0
2022-04-28 10:30:00,12.69,12.75,12.66,12.75,273777.0,12.6051,12.6647,12.5753,12.6647,273777.0
2022-04-28 10:35:00,12.75,12.79,12.73,12.75,232619.0,12.6647,12.7044,12.6448,12.6647,232619.0
2022-04-28 10:40:00,12.75,12.81,12.73,12.81,240308.0,12.6647,12.7243,12.6448,12.7243,240308.0
2022-04-28 10:45:00,12.81,12.83,12.74,12.78,248286.0,12.7243,12.7442,12.6548,12.6945,248286.0
2022-04-28 10:50:00,12.78,12.78,12.69,12.73,265508.0,12.6945,12.6945,12.6051,12.6448,265508.0
2022-04-28 10:55:00,12.73,12.76,12.69,12.71,319984.0,12.6448,12.6746,12.6051,12.625,319984.0
2022-04-28 11:00:00,12.71,12.85,12.71,12.79,338295.0,12.625,12.764,12.625,12.7044,338295.0
2022-04-28 11:05:00,12.79,12.87,12.79,12.83,180167.0,12.7044,12.7839,12.7044,12.7442,180167.0
2022-04-28 11:10:00,12.83,12.88,12.83,12.87,203200.0,12.7442,12.7938,12.7442,12.7839,203200.0
2022-04-28 11:15:00,12.87,12.92,12.87,12.92,375493.0,12.7839,12.8336,12.7839,12.8336,375493.0
2022-04-28 11:20:00,12.91,12.93,12.89,12.93,125190.0,12.8236,12.8435,12.8038,12.8435,125190.0
2022-04-28 11:25:00,12.93,12.94,12.89,12.9,278471.0,12.8435,12.8534,12.8038,12.8137,278471.0
2022-04-28 11:30:00,12.91,12.92,12.85,12.92,155466.0,12.8236,12.8336,12.764,12.8336,155466.0
2022-04-28 11:35:00,12.92,12.95,12.89,12.91,200572.0,12.8336,12.8634,12.8038,12.8236,200572.0
2022-04-28 11:40:00,12.91,12.91,12.87,12.91,283293.0,12.8236,12.8236,12.7839,12.8236,283293.0
2022-04-28 11:45:00,12.91,12.92,12.87,12.88,162356.0,12.8236,12.8336,12.7839,12.7938,162356.0
2022-04-28 11:50:00,12.88,12.92,12.88,12.92,89060.0,12.7938,12.8336,12.7938,12.8336,89060.0
2022-04-28 11:55:00,12.91,12.92,12.86,12.9,168408.0,12.8236,12.8336,12.774,12.8137,168408.0
2022-04-28 12:00:00,12.9,12.92,12.89,12.92,315998.0,12.8137,12.8336,12.8038,12.8336,315998.0
2022-04-28 12:05:00,12.92,12.96,12.91,12.95,320432.0,12.8336,12.8733,12.8236,12.8634,320432.0
2022-04-28 12:10:00,12.95,13.02,12.94,12.99,977255.0,12.8634,12.9329,12.8534,12.9031,977255.0
2022-04-28 12:15:00,13.0,13.03,12.98,12.99,567007.0,12.913,12.9428,12.8932,12.9031,567007.0
2022-04-28 12:20:00,13.0,13.0,12.94,12.94,133469.0,12.913,12.913,12.8534,12.8534,133469.0
2022-04-28 12:25:00,12.94,12.98,12.91,12.97,402946.0,12.8534,12.8932,12.8236,12.8832,402946.0
2022-04-28 12:30:00,12.97,12.98,12.95,12.96,275737.0,12.8832,12.8932,12.8634,12.8733,275737.0
2022-04-28 12:35:00,12.96,13.01,12.96,13.0,416807.0,12.8733,12.923,12.8733,12.913,416807.0
2022-04-28 12:40:00,13.0,13.02,12.99,13.01,135560.0,12.913,12.9329,12.9031,12.923,135560.0
2022-04-28 12:45:00,13.01,13.03,12.99,13.0,473730.0,12.923,12.9428,12.9031,12.913,473730.0
2022-04-28 12:50:00,13.0,13.02,12.98,13.02,57575.0,12.913,12.9329,12.8932,12.9329,57575.0
2022-04-28 12:55:00,13.01,13.02,12.99,13.01,542731.0,12.923,12.9329,12.9031,12.923,542731.0
2022-04-28 13:00:00,13.01,13.03,12.97,13.01,197012.0,12.923,12.9428,12.8832,12.923,197012.0
2022-04-28 13:05:00,13.01,13.01,12.98,13.01,72423.0,12.923,12.923,12.8932,12.923,72423.0
2022-04-28 13:10:00,13.0,13.03,13.0,13.02,135783.0,12.913,12.9428,12.913,12.9329,135783.0
2022-04-28 13:15:00,13.01,13.03,12.99,13.02,184224.0,12.923,12.9428,12.9031,12.9329,184224.0
2022-04-28 13:20:00,13.02,13.02,13.0,13.01,47559.0,12.9329,12.9329,12.913,12.923,47559.0
2022-04-28 13:25:00,13.0,13.03,12.98,13.01,175007.0,12.913,12.9428,12.8932,12.923,175007.0
2022-04-28 13:30:00,13.01,13.01,12.96,12.96,722353.0,12.923,12.923,12.8733,12.8733,722353.0
2022-04-28 13:35:00,12.97,13.01,12.96,13.01,167880.0,12.8832,12.923,12.8733,12.923,167880.0
2022-04-28 13:40:00,13.0,13.02,12.98,13.0,432436.0,12.913,12.9329,12.8932,12.913,432436.0
2022-04-28 13:45:00,13.0,13.0,12.92,12.96,631216.0,12.913,12.913,12.8336,12.8733,631216.0
2022-04-28 13:50:00,12.96,12.97,12.89,12.9,186896.0,12.8733,12.8832,12.8038,12.8137,186896.0
2022-04-28 13:55:00,12.9,12.92,12.85,12.86,75382.0,12.8137,12.8336,12.764,12.774,75382.0
2022-04-28 14:00:00,12.86,12.91,12.85,12.87,96391.0,12.774,12.8236,12.764,12.7839,96391.0
2022-04-28 14:05:00,12.86,12.86,12.83,12.86,90631.0,12.774,12.774,12.7442,12.774,90631.0
2022-04-28 14:10:00,12.86,12.86,12.81,12.83,103703.0,12.774,12.774,12.7243,12.7442,103703.0
2022-04-28 14:15:00,12.83,12.83,12.8,12.82,93950.0,12.7442,12.7442,12.7144,12.7342,93950.0
2022-04-28 14:20:00,12.82,12.83,12.79,12.79,284426.0,12.7342,12.7442,12.7044,12.7044,284426.0
2022-04-28 14:25:00,12.79,12.79,12.74,12.77,80014.0,12.7044,12.7044,12.6548,12.6846,80014.0
2022-04-28 14:30:00,12.77,12.78,12.72,12.75,140206.0,12.6846,12.6945,12.6349,12.6647,140206.0
2022-04-28 14:35:00,12.75,12.78,12.73,12.76,138755.0,12.6647,12.6945,12.6448,12.6746,138755.0
2022-04-28 14:40:00,12.76,12.79,12.75,12.77,72369.0,12.6746,12.7044,12.6647,12.6846,72369.0
2022-04-28 14:45:00,12.78,12.8,12.77,12.79,56879.0,12.6945,12.7144,12.6846,12.7044,56879.0
2022-04-28 14:50:00,12.8,12.82,12.77,12.78,85245.0,12.7144,12.7342,12.6846,12.6945,85245.0
2022-04-28 14:55:00,12.78,12.83,12.77,12.82,135332.0,12.6945,12.7442,12.6846,12.7342,135332.0
2022-04-28 15:00:00,12.82,12.85,12.81,12.83,107408.0,12.7342,12.764,12.7243,12.7442,107408.0
2022-04-28 15:05:00,12.83,12.83,12.82,12.83,44326.0,12.7442,12.7442,12.7342,12.7442,44326.0
2022-04-28 15:10:00,12.82,12.83,12.8,12.82,146682.0,12.7342,12.7442,12.7144,12.7342,146682.0
2022-04-28 15:15:00,12.83,12.86,12.82,12.86,70380.0,12.7442,12.774,12.7342,12.774,70380.0
2022-04-28 15:20:00,12.86,12.86,12.84,12.85,61773.0,12.774,12.774,12.7541,12.764,61773.0
2022-04-28 15:25:00,12.85,12.85,12.82,12.84,196879.0,12.764,12.764,12.7342,12.7541,196879.0
2022-04-28 15:30:00,12.84,12.84,12.82,12.84,151243.0,12.7541,12.7541,12.7342,12.7541,151243.0
2022-04-28 15:35:00,12.84,12.86,12.83,12.86,194074.0,12.7541,12.774,12.7442,12.774,194074.0
2022-04-28 15:40:00,12.86,12.9,12.85,12.87,316362.0,12.774,12.8137,12.764,12.7839,316362.0
2022-04-28 15:45:00,12.87,12.88,12.85,12.88,356101.0,12.7839,12.7938,12.764,12.7938,356101.0
2022-04-28 15:50:00,12.87,12.95,12.87,12.95,823120.0,12.7839,12.8634,12.7839,12.8634,823120.0
2022-04-28 15:55:00,12.95,12.95,12.92,12.92,1457157.0,12.8634,12.8634,12.8336,12.8336,1457157.0
2022-04-29 09:30:00,12.9,13.08,12.88,13.02,1677320.0,12.8137,12.9925,12.7938,12.9329,1677320.0
2022-04-29 09:35:00,13.02,13.02,12.89,12.95,301924.0,12.9329,12.9329,12.8038,12.8634,301924.0
2022-04-29 09:40:00,12.94,12.99,12.93,12.95,317202.0,12.8534,12.9031,12.8435,12.8634,317202.0
2022-04-29 09:45:00,12.95,13.0,12.93,12.99,190805.0,12.8634,12.913,12.8435,12.9031,190805.0
2022-04-29 09:50:00,12.99,13.04,12.98,13.02,280527.0,12.9031,12.9528,12.8932,12.9329,280527.0
2022-04-29 09:55:00,13.02,13.05,13.01,13.04,243691.0,12.9329,12.9627,12.923,12.9528,243691.0
2022-04-29 10:00:00,13.04,13.05,13.0,13.04,518850.0,12.9528,12.9627,12.913,12.9528,518850.0
2022-04-29 10:05:00,13.04,13.11,13.03,13.1,617407.0,12.9528,13.0223,12.9428,13.0124,617407.0
2022-04-29 10:10:00,13.09,13.11,13.05,13.08,361248.0,13.0024,13.0223,12.9627,12.9925,361248.0
2022-04-29 10:15:00,13.09,13.09,13.01,13.02,183771.0,13.0024,13.0024,12.923,12.9329,183771.0
2022-04-29 10:20:00,13.02,13.02,12.97,13.0,590080.0,12.9329,12.9329,12.8832,12.913,590080.0
2022-04-29 10:25:00,13.0,13.0,12.96,12.97,294653.0,12.913,12.913,12.8733,12.8832,294653.0
2022-04-29 10:30:00,12.97,12.97,12.89,12.94,585684.0,12.8832,12.8832,12.8038,12.8534,585684.0
2022-04-29 10:35:00,12.93,12.94,12.9,12.93,221399.0,12.8435,12.8534,12.8137,12.8435,221399.0
2022-04-29 10:40:00,12.92,12.95,12.89,12.95,589733.0,12.8336,12.8634,12.8038,12.8634,589733.0
2022-04-29 10:45:00,12.94,12.96,12.91,12.95,356338.0,12.8534,12.8733,12.8236,12.8634,356338.0
2022-04-29 10:50:00,12.94,12.96,12.92,12.96,193522.0,12.8534,12.8733,12.8336,12.8733,193522.0
2022-04-29 10:55:00,12.96,12.96,12.9,12.92,772274.0,12.8733,12.8733,12.8137,12.8336,772274.0
2022-04-29 11:00:00,12.92,12.93,12.9,12.92,294908.0,12.8336,12.8435,12.8137,12.8336,294908.0
2022-04-29 11:05:00,12.92,12.95,12.88,12.94,965719.0,12.8336,12.8634,12.7938,12.8534,965719.0
2022-04-29 11:10:00,12.94,12.94,12.9,12.93,210057.0,12.8534,12.8534,12.8137,12.8435,210057.0
2022-04-29 11:15:00,12.93,12.94,12.92,12.93,103925.0,12.8435,12.8534,12.8336,12.8435,103925.0
2022-04-29 11:20:00,12.93,12.94,12.91,12.92,569527.0,12.8435,12.8534,12.8236,12.8336,569527.0
2022-04-29 11:25:00,12.91,12.94,12.9,12.93,454665.0,12.8236,12.8534,12.8137,12.8435,454665.0
2022-04-29 11:30:00,12.93,12.95,12.9,12.92,551494.0,12.8435,12.8634,12.8137,12.8336,551494.0
2022-04-29 11:35:00,12.92,12.93,12.86,12.89,345217.0,12.8336,12.8435,12.774,12.8038,345217.0
2022-04-29 11:40:00,12.89,12.9,12.86,12.9,402496.0,12.8038,12.8137,12.774,12.8137,402496.0
2022-04-29 11:45:00,12.9,12.92,12.89,12.91,117849.0,12.8137,12.8336,12.8038,12.8236,117849.0
2022-04-29 11:50:00,12.9,12.94,12.9,12.92,109858.0,12.8137,12.8534,12.8137,12.8336,109858.0
2022-04-29 11:55:00,12.92,12.94,12.91,12.93,315739.0,12.8336,12.8534,12.8236,12.8435,315739.0
2022-04-29 12:00:00,12.93,12.93,12.89,12.89,409945.0,12.8435,12.8435,12.8038,12.8038,409945.0
2022-04-29 12:05:00,12.89,12.91,12.89,12.91,122007.0,12.8038,12.8236,12.8038,12.8236,122007.0
2022-04-29 12:10:00,12.9,12.92,12.89,12.91,308901.0,12.8137,12.8336,12.8038,12.8236,308901.0
2022-04-29 12:15:00,12.91,12.92,12.88,12.91,231039.0,12.8236,12.8336,12.7938,12.8236,231039.0
2022-04-29 12:20:00,12.91,12.92,12.9,12.91,113102.0,12.8236,12.8336,12.8137,12.8236,113102.0
2022-04-29 12:25:00,12.9,12.91,12.88,12.88,60108.0,12.8137,12.8236,12.7938,12.7938,60108.0
2022-04-29 12:30:00,12.88,12.9,12.87,12.88,62318.0,12.7938,12.8137,12.7839,12.7938,62318.0
2022-04-29 12:35:00,12.88,12.92,12.87,12.9,84480.0,12.7938,12.8336,12.7839,12.8137,84480.0
2022-04-29 12:40:00,12.9,12.9,12.87,12.9,53474.0,12.8137,12.8137,12.7839,12.8137,53474.0
2022-04-29 12:45:00,12.9,12.92,12.89,12.9,164117.0,12.8137,12.8336,12.8038,12.8137,164117.0
2022-04-29 12:50:00,12.9,12.91,12.87,12.87,195033.0,12.8137,12.8236,12.7839,12.7839,195033.0
2022-04-29 12:55:00,12.87,12.89,12.86,12.88,42072.0,12.7839,12.8038,12.774,12.7938,42072.0
2022-04-29 13:00:00,12.88,12.9,12.88,12.9,197168.0,12.7938,12.8137,12.7938,12.8137,197168.0
2022-04-29 13:05:00,12.9,12.9,12.87,12.88,55497.0,12.8137,12.8137,12.7839,12.7938,55497.0
2022-04-29 13:10:00,12.89,12.91,12.88,12.9,62490.0,12.8038,12.8236,12.7938,12.8137,62490.0
2022-04-29 13:15:00,12.91,12.92,12.9,12.92,252755.0,12.8236,12.8336,12.8137,12.8336,252755.0
2022-04-29 13:20:00,12.92,12.93,12.91,12.93,105196.0,12.8336,12.8435,12.8236,12.8435,105196.0
2022-04-29 13:25:00,12.93,12.93,12.9,12.92,49716.0,12.8435,12.8435,12.8137,12.8336,49716.0
2022-04-29 13:30:00,12.92,12.93,12.9,12.92,57835.0,12.8336,12.8435,12.8137,12.8336,57835.0
2022-04-29 13:35:00,12.92,12.92,12.9,12.91,119097.0,12.8336,12.8336,12.8137,12.8236,119097.0
2022-04-29 13:40:00,12.92,12.92,12.89,12.91,115641.0,12.8336,12.8336,12.8038,12.8236,115641.0
2022-04-29 13:45:00,12.9,12.91,12.88,12.9,116296.0,12.8137,12.8236,12.7938,12.8137,116296.0
2022-04-29 13:50:00,12.9,12.91,12.89,12.9,40720.0,12.8137,12.8236,12.8038,12.8137,40720.0
2022-04-29 13:55:00,12.89,12.9,12.88,12.88,457526.0,12.8038,12.8137,12.7938,12.7938,457526.0
2022-04-29 14:00:00,12.88,12.89,12.84,12.84,453398.0,12.7938,12.8038,12.7541,12.7541,453398.0
2022-04-29 14:05:00,12.84,12.85,12.82,12.83,179616.0,12.7541,12.764,12.7342,12.7442,179616.0
2022-04-29 14:10:00,12.82,12.85,12.8,12.85,161231.0,12.7342,12.764,12.7144,12.764,161231.0
2022-04-29 14:15:00,12.85,12.87,12.83,12.86,346944.0,12.764,12.7839,12.7442,12.774,346944.0
2022-04-29 14:20:00,12.85,12.86,12.82,12.83,129812.0,12.764,12.774,12.7342,12.7442,129812.0
2022-04-29 14:25:00,12.83,12.85,12.82,12.84,85492.0,12.7442,12.764,12.7342,12.7541,85492.0
2022-04-29 14:30:00,12.84,12.85,12.82,12.82,186530.0,12.7541,12.764,12.7342,12.7342,186530.0
2022-04-29 14:35:00,12.82,12.83,12.8,12.8,107320.0,12.7342,12.7442,12.7144,12.7144,107320.0
2022-04-29 14:40:00,12.8,12.82,12.79,12.82,112141.0,12.7144,12.7342,12.7044,12.7342,112141.0
2022-04-29 14:45:00,12.82,12.83,12.78,12.79,255480.0,12.7342,12.7442,12.6945,12.7044,255480.0
2022-04-29 14:50:00,12.78,12.79,12.76,12.76,55380.0,12.6945,12.7044,12.6746,12.6746,55380.0
2022-04-29 14:55:00,12.76,12.8,12.75,12.8,161458.0,12.6746,12.7144,12.6647,12.7144,161458.0
2022-04-29 15:00:00,12.79,12.8,12.76,12.79,184303.0,12.7044,12.7144,12.6746,12.7044,184303.0
2022-04-29 15:05:00,12.79,12.8,12.76,12.77,645522.0,12.7044,12.7144,12.6746,12.6846,645522.0
2022-04-29 15:10:00,12.77,12.77,12.74,12.75,186009.0,12.6846,12.6846,12.6548,12.6647,186009.0
2022-04-29 15:15:00,12.75,12.76,12.72,12.76,401612.0,12.6647,12.6746,12.6349,12.6746,401612.0
2022-04-29 15:20:00,12.76,12.76,12.71,12.74,503266.0,12.6746,12.6746,12.625,12.6548,503266.0
2022-04-29 15:25:00,12.74,12.74,12.71,12.74,125083.0,12.6548,12.6548,12.625,12.6548,125083.0
2022-04-29 15:30:00,12.74,12.77,12.73,12.75,250088.0,12.6548,12.6846,12.6448,12.6647,250088.0
2022-04-29 15:35:00,12.75,12.78,12.74,12.74,412297.0,12.6647,12.6945,12.6548,12.6548,412297.0
2022-04-29 15:40:00,12.75,12.76,12.72,12.72,316035.0,12.6647,12.6746,12.6349,12.6349,316035.0
2022-04-29 15:45:00,12.72,12.73,12.67,12.68,444716.0,12.6349,12.6448,12.5852,12.5952,444716.0
2022-04-29 15:50:00,12.67,12.67,12.63,12.65,669484.0,12.5852,12.5852,12.5455,12.5654,669484.0
2022-04-29 15:55:00,12.65,12.66,12.63,12.66,1164187.0,12.5654,12.5753,12.5455,12.5753,1164187.0
2022-05-02 09:30:00,12.58,12.66,12.53,12.54,309892.0,12.4958,12.5753,12.4462,12.4561,309892.0
2022-05-02 09:35:00,12.54,12.57,12.46,12.48,123022.0,12.4561,12.4859,12.3766,12.3965,123022.0
2022-05-02 09:40:00,12.49,12.5,12.44,12.48,368532.0,12.4064,12.4164,12.3568,12.3965,368532.0
2022-05-02 09:45:00,12.48,12.5,12.44,12.5,244313.0,12.3965,12.4164,12.3568,12.4164,244313.0
2022-05-02 09:50:00,12.5,12.5,12.46,12.5,292663.0,12.4164,12.4164,12.3766,12.4164,292663.0
2022-05-02 09:55:00,12.5,12.52,12.47,12.47,177150.0,12.4164,12.4362,12.3866,12.3866,177150.0
2022-05-02 10:00:00,12.48,12.5,12.46,12.5,195971.0,12.3965,12.4164,12.3766,12.4164,195971.0
2022-05-02 10:05:00,12.5,12.5,12.41,12.43,363305.0,12.4164,12.4164,12.327,12.3468,363305.0
2022-05-02 10:10:00,12.43,12.44,12.41,12.44,111353.0,12.3468,12.3568,12.327,12.3568,111353.0
2022-05-02 10:15:00,12.44,12.46,12.4,12.45,152343.0,12.3568,12.3766,12.317,12.3667,152343.0
2022-05-02 10:20:00,12.44,12.45,12.41,12.44,94346.0,12.3568,12.3667,12.327,12.3568,94346.0
2022-05-02 10:25:00,12.44,12.48,12.43,12.45,232836.0,12.3568,12.3965,12.3468,12.3667,232836.0
2022-05-02 10:30:00,12.45,12.49,12.44,12.45,118469.0,12.3667,12.4064,12.3568,12.3667,118469.0
2022-05-02 10:35:00,12.45,12.45,12.4,12.41,459945.0,12.3667,12.3667,12.317,12.327,459945.0
2022-05-02 10:40:00,12.41,12.42,12.39,12.42,279593.0,12.327,12.3369,12.3071,12.3369,279593.0
2022-05-02 10:45:00,12.41,12.42,12.41,12.42,98937.0,12.327,12.3369,12.327,12.3369,98937.0
2022-05-02 10:50:00,12.42,12.43,12.39,12.41,312368.0,12.3369,12.3468,12.3071,12.327,312368.0
2022-05-02 10:55:00,12.4,12.41,12.34,12.37,311936.0,12.317,12.327,12.2574,12.2872,311936.0
2022-05-02 11:00:00,12.37,12.4,12.29,12.3,561225.0,12.2872,12.317,12.2078,12.2177,561225.0
2022-05-02 11:05:00,12.31,12.34,12.28,12.33,182722.0,12.2276,12.2574,12.1978,12.2475,182722.0
2022-05-02 11:10:00,12.34,12.35,12.32,12.35,125877.0,12.2574,12.2674,12.2376,12.2674,125877.0
2022-05-02 11:15:00,12.35,12.35,12.31,12.34,80041.0,12.2674,12.2674,12.2276,12.2574,80041.0
2022-05-02 11:20:00,12.34,12.38,12.33,12.37,196383.0,12.2574,12.2972,12.2475,12.2872,196383.0
2022-05-02 11:25:00,12.37,12.4,12.36,12.37,178079.0,12.2872,12.317,12.2773,12.2872,178079.0
2022-05-02 11:30:00,12.38,12.4,12.34,12.39,240224.0,12.2972,12.317,12.2574,12.3071,240224.0
2022-05-02 11:35:00,12.39,12.42,12.37,12.38,90683.0,12.3071,12.3369,12.2872,12.2972,90683.0
2022-05-02 11:40:00,12.38,12.43,12.37,12.42,116406.0,12.2972,12.3468,12.2872,12.3369,116406.0
2022-05-02 11:45:00,12.42,12.45,12.41,12.43,72413.0,12.3369,12.3667,12.327,12.3468,72413.0
2022-05-02 11:50:00,12.43,12.44,12.42,12.44,81924.0,12.3468,12.3568,12.3369,12.3568,81924.0
2022-05-02 11:55:00,12.44,12.5,12.43,12.5,158772.0,12.3568,12.4164,12.3468,12.4164,158772.0
2022-05-02 12:00:00,12.5,12.51,12.43,12.45,210352.0,12.4164,12.4263,12.3468,12.3667,210352.0
2022-05-02 12:05:00,12.45,12.45,12.41,12.44,131676.0,12.3667,12.3667,12.327,12.3568,131676.0
2022-05-02 12:10:00,12.44,12.45,12.43,12.45,40967.0,12.3568,12.3667,12.3468,12.3667,40967.0
2022-05-02 12:15:00,12.45,12.51,12.44,12.51,471807.0,12.3667,12.4263,12.3568,12.4263,471807.0
2022-05-02 12:20:00,12.51,12.52,12.49,12.49,242291.0,12.4263,12.4362,12.4064,12.4064,242291.0
2022-05-02 12:25:00,12.49,12.5,12.44,12.45,308997.0,12.4064,12.4164,12.3568,12.3667,308997.0
2022-05-02 12:30:00,12.45,12.47,12.43,12.47,471011.0,12.3667,12.3866,12.3468,12.3866,471011.0
2022-05-02 12:35:00,12.47,12.5,12.45,12.5,109825.0,12.3866,12.4164,12.3667,12.4164,109825.0
2022-05-02 12:40:00,12.5,12.51,12.46,12.47,141000.0,12.4164,12.4263,12.3766,12.3866,141000.0
2022-05-02 12:45:00,12.46,12.49,12.45,12.46,140882.0,12.3766,12.4064,12.3667,12.3766,140882.0
2022-05-02 12:50:00,12.46,12.47,12.44,12.45,45708.0,12.3766,12.3866,12.3568,12.3667,45708.0
2022-05-02 12:55:00,12.45,12.46,12.41,12.42,161327.0,12.3667,12.3766,12.327,12.3369,161327.0
2022-05-02 13:00:00,12.42,12.43,12.38,12.42,85221.0,12.3369,12.3468,12.2972,12.3369,85221.0
2022-05-02 13:05:00,12.41,12.47,12.41,12.46,130746.0,12.327,12.3866,12.327,12.3766,130746.0
2022-05-02 13:10:00,12.46,12.49,12.45,12.47,69903.0,12.3766,12.4064,12.3667,12.3866,69903.0
2022-05-02 13:15:00,12.47,12.48,12.45,12.46,141202.0,12.3866,12.3965,12.3667,12.3766,141202.0
2022-05-02 13:20:00,12.46,12.47,12.44,12.45,142450.0,12.3766,12.3866,12.3568,12.3667,142450.0
2022-05-02 13:25:00,12.45,12.45,12.42,12.43,40376.0,12.3667,12.3667,12.3369,12.3468,40376.0
2022-05-02 13:30:00,12.42,12.44,12.39,12.4,45311.0,12.3369,12.3568,12.3071,12.317,45311.0
2022-05-02 13:35:00,12.4,12.43,12.39,12.42,98758.0,12.317,12.3468,12.3071,12.3369,98758.0
2022-05-02 13:40:00,12.43,12.45,12.42,12.43,67625.0,12.3468,12.3667,12.3369,12.3468,67625.0
2022-05-02 13:45:00,12.43,12.45,12.42,12.44,139360.0,12.3468,12.3667,12.3369,12.3568,139360.0
2022-05-02 13:50:00,12.43,12.44,12.42,12.43,61351.0,12.3468,12.3568,12.3369,12.3468,61351.0
2022-05-02 13:55:00,12.42,12.45,12.42,12.45,52404.0,12.3369,12.3667,12.3369,12.3667,52404.0
2022-05-02 14:00:00,12.45,12.46,12.43,12.46,134352.0,12.3667,12.3766,12.3468,12.3766,134352.0
2022-05-02 14:05:00,12.46,12.47,12.45,12.46,77332.0,12.3766,12.3866,12.3667,12.3766,77332.0
2022-05-02 14:10:00,12.46,12.46,12.41,12.42,239613.0,12.3766,12.3766,12.327,12.3369,239613.0
2022-05-02 14:15:00,12.42,12.42,12.38,12.39,73950.0,12.3369,12.3369,12.2972,12.3071,73950.0
2022-05-02 14:20:00,12.39,12.4,12.38,12.4,75338.0,12.3071,12.317,12.2972,12.317,75338.0
2022-05-02 14:25:00,12.39,12.4,12.37,12.38,91192.0,12.3071,12.317,12.2872,12.2972,91192.0
2022-05-02 14:30:00,12.38,12.41,12.37,12.41,155922.0,12.2972,12.327,12.2872,12.327,155922.0
2022-05-02 14:35:00,12.41,12.41,12.37,12.41,94570.0,12.327,12.327,12.2872,12.327,94570.0
2022-05-02 14:40:00,12.41,12.41,12.35,12.37,164695.0,12.327,12.327,12.2674,12.2872,164695.0
2022-05-02 14:45:00,12.37,12.4,12.36,12.39,57779.0,12.2872,12.317,12.2773,12.3071,57779.0
2022-05-02 14:50:00,12.39,12.41,12.37,12.4,126064.0,12.3071,12.327,12.2872,12.317,126064.0
2022-05-02 14:55:00,12.4,12.41,12.35,12.36,147381.0,12.317,12.327,12.2674,12.2773,147381.0
2022-05-02 15:00:00,12.36,12.41,12.36,12.4,166465.0,12.2773,12.327,12.2773,12.317,166465.0
2022-05-02 15:05:00,12.4,12.44,12.39,12.44,159373.0,12.317,12.3568,12.3071,12.3568,159373.0
2022-05-02 15:10:00,12.43,12.5,12.43,12.5,236280.0,12.3468,12.4164,12.3468,12.4164,236280.0
2022-05-02 15:15:00,12.5,12.51,12.47,12.51,373959.0,12.4164,12.4263,12.3866,12.4263,373959.0
2022-05-02 15:20:00,12.51,12.55,12.51,12.54,459808.0,12.4263,12.466,12.4263,12.4561,459808.0
2022-05-02 15:25:00,12.54,12.54,12.51,12.52,320325.0,12.4561,12.4561,12.4263,12.4362,320325.0
2022-05-02 15:30:00,12.52,12.54,12.51,12.53,231575.0,12.4362,12.4561,12.4263,12.4462,231575.0
2022-05-02 15:35:00,12.53,12.55,12.5,12.51,313325.0,12.4462,12.466,12.4164,12.4263,313325.0
2022-05-02 15:40:00,12.51,12.54,12.49,12.5,337985.0,12.4263,12.4561,12.4064,12.4164,337985.0
2022-05-02 15:45:00,12.49,12.6,12.48,12.6,414328.0,12.4064,12.5157,12.3965,12.5157,414328.0
2022-05-02 15:50:00,12.6,12.63,12.59,12.63,602812.0,12.5157,12.5455,12.5058,12.5455,602812.0
2022-05-02 15:55:00,12.63,12.66,12.61,12.64,1186401.0,12.5455,12.5753,12.5256,12.5554,1186401.0
2022-05-03 09:30:00,12.66,12.74,12.66,12.73,332837.0,12.5753,12.6548,12.5753,12.6448,332837.0
2022-05-03 09:35:00,12.73,12.77,12.71,12.73,351976.0,12.6448,12.6846,12.625,12.6448,351976.0
2022-05-03 09:40:00,12.73,12.79,12.71,12.78,204422.0,12.6448,12.7044,12.625,12.6945,204422.0
2022-05-03 09:45:00,12.78,12.79,12.74,12.77,229254.0,12.6945,12.7044,12.6548,12.6846,229254.0
2022-05-03 09:50:00,12.77,12.79,12.75,12.78,178812.0,12.6846,12.7044,12.6647,12.6945,178812.0
2022-05-03 09:55:00,12.78,12.8,12.73,12.74,121405.0,12.6945,12.7144,12.6448,12.6548,121405.0
2022-05-03 10:00:00,12.74,12.74,12.69,12.71,106161.0,12.6548,12.6548,12.6051,12.625,106161.0
2022-05-03 10:05:00,12.71,12.73,12.69,12.69,88412.0,12.625,12.6448,12.6051,12.6051,88412.0
2022-05-03 10:10:00,12.69,12.74,12.68,12.74,84087.0,12.6051,12.6548,12.5952,12.6548,84087.0
2022-05-03 10:15:00,12.74,12.74,12.72,12.73,118641.0,12.6548,12.6548,12.6349,12.6448,118641.0
2022-05-03 10:20:00,12.73,12.75,12.72,12.75,81416.0,12.6448,12.6647,12.6349,12.6647,81416.0
2022-05-03 10:25:00,12.75,12.81,12.74,12.81,538068.0,12.6647,12.7243,12.6548,12.7243,538068.0
2022-05-03 10:30:00,12.81,12.83,12.78,12.78,460008.0,12.7243,12.7442,12.6945,12.6945,460008.0
2022-05-03 10:35:00,12.79,12.8,12.76,12.79,84066.0,12.7044,12.7144,12.6746,12.7044,84066.0
2022-05-03 10:40:00,12.79,12.82,12.77,12.77,143962.0,12.7044,12.7342,12.6846,12.6846,143962.0
2022-05-03 10:45:00,12.78,12.78,12.75,12.76,136281.0,12.6945,12.6945,12.6647,12.6746,136281.0
2022-05-03 10:50:00,12.77,12.83,12.76,12.82,82404.0,12.6846,12.7442,12.6746,12.7342,82404.0
2022-05-03 10:55:00,12.82,12.84,12.79,12.84,181585.0,12.7342,12.7541,12.7044,12.7541,181585.0
2022-05-03 11:00:00,12.84,12.87,12.82,12.86,353836.0,12.7541,12.7839,12.7342,12.774,353836.0
2022-05-03 11:05:00,12.87,12.89,12.84,12.87,403147.0,12.7839,12.8038,12.7541,12.7839,403147.0
2022-05-03 11:10:00,12.87,12.89,12.85,12.88,102236.0,12.7839,12.8038,12.764,12.7938,102236.0
2022-05-03 11:15:00,12.89,12.9,12.85,12.87,550613.0,12.8038,12.8137,12.764,12.7839,550613.0
2022-05-03 11:20:00,12.86,12.88,12.84,12.88,69673.0,12.774,12.7938,12.7541,12.7938,69673.0
2022-05-03 11:25:00,12.88,12.89,12.85,12.86,84600.0,12.7938,12.8038,12.764,12.774,84600.0
2022-05-03 11:30:00,12.87,12.9,12.87,12.88,238744.0,12.7839,12.8137,12.7839,12.7938,238744.0
2022-05-03 11:35:00,12.88,12.88,12.83,12.83,119867.0,12.7938,12.7938,12.7442,12.7442,119867.0
2022-05-03 11:40:00,12.83,12.86,12.83,12.84,93302.0,12.7442,12.774,12.7442,12.7541,93302.0
2022-05-03 11:45:00,12.84,12.85,12.82,12.84,120743.0,12.7541,12.764,12.7342,12.7541,120743.0
2022-05-03 11:50:00,12.83,12.84,12.82,12.83,128661.0,12.7442,12.7541,12.7342,12.7442,128661.0
2022-05-03 11:55:00,12.83,12.84,12.82,12.84,51118.0,12.7442,12.7541,12.7342,12.7541,51118.0
2022-05-03 12:00:00,12.84,12.86,12.83,12.84,50067.0,12.7541,12.774,12.7442,12.7541,50067.0
2022-05-03 12:05:00,12.84,12.85,12.8,12.82,123610.0,12.7541,12.764,12.7144,12.7342,123610.0
2022-05-03 12:10:00,12.82,12.84,12.8,12.84,55737.0,12.7342,12.7541,12.7144,12.7541,55737.0
2022-05-03 12:15:00,12.84,12.84,12.81,12.84,58845.0,12.7541,12.7541,12.7243,12.7541,58845.0
2022-05-03 12:20:00,12.84,12.86,12.83,12.86,43090.0,12.7541,12.774,12.7442,12.774,43090.0
2022-05-03 12:25:00,12.86,12.86,12.82,12.83,56374.0,12.774,12.774,12.7342,12.7442,56374.0
2022-05-03 12:30:00,12.82,12.82,12.8,12.81,92596.0,12.7342,12.7342,12.7144,12.7243,92596.0
2022-05-03 12:35:00,12.81,12.82,12.79,12.81,79952.0,12.7243,12.7342,12.7044,12.7243,79952.0
2022-05-03 12:40:00,12.81,12.82,12.8,12.81,57663.0,12.7243,12.7342,12.7144,12.7243,57663.0
2022-05-03 12:45:00,12.8,12.82,12.78,12.79,78238.0,12.7144,12.7342,12.6945,12.7044,78238.0
2022-05-03 12:50:00,12.79,12.81,12.78,12.78,84338.0,12.7044,12.7243,12.6945,12.6945,84338.0
2022-05-03 12:55:00,12.78,12.81,12.75,12.79,96657.0,12.6945,12.7243,12.6647,12.7044,96657.0
2022-05-03 13:00:00,12.79,12.82,12.78,12.79,33361.0,12.7044,12.7342,12.6945,12.7044,33361.0
2022-05-03 13:05:00,12.79,12.81,12.79,12.79,34670.0,12.7044,12.7243,12.7044,12.7044,34670.0
2022-05-03 13:10:00,12.79,12.8,12.77,12.79,138488.0,12.7044,12.7144,12.6846,12.7044,138488.0
2022-05-03 13:15:00,12.79,12.79,12.76,12.77,97664.0,12.7044,12.7044,12.6746,12.6846,97664.0
2022-05-03 13:20:00,12.77,12.78,12.75,12.75,51087.0,12.6846,12.6945,12.6647,12.6647,51087.0
2022-05-03 13:25:00,12.76,12.77,12.73,12.75,40450.0,12.6746,12.6846,12.6448,12.6647,40450.0
2022-05-03 13:30:00,12.75,12.76,12.74,12.76,62589.0,12.6647,12.6746,12.6548,12.6746,62589.0
2022-05-03 13:35:00,12.75,12.76,12.74,12.75,35832.0,12.6647,12.6746,12.6548,12.6647,35832.0
2022-05-03 13:40:00,12.75,12.76,12.74,12.75,19515.0,12.6647,12.6746,12.6548,12.6647,19515.0
2022-05-03 13:45:00,12.75,12.75,12.7,12.71,88066.0,12.6647,12.6647,12.615,12.625,88066.0
2022-05-03 13:50:00,12.71,12.71,12.67,12.69,258740.0,12.625,12.625,12.5852,12.6051,258740.0
2022-05-03 13:55:00,12.69,12.69,12.67,12.69,101113.0,12.6051,12.6051,12.5852,12.6051,101113.0
2022-05-03 14:00:00,12.69,12.69,12.64,12.66,971228.0,12.6051,12.6051,12.5554,12.5753,971228.0
2022-05-03 14:05:00,12.67,12.72,12.66,12.71,230973.0,12.5852,12.6349,12.5753,12.625,230973.0
2022-05-03 14:10:00,12.71,12.73,12.69,12.7,183268.0,12.625,12.6448,12.6051,12.615,183268.0
2022-05-03 14:15:00,12.69,12.7,12.67,12.68,39686.0,12.6051,12.615,12.5852,12.5952,39686.0
2022-05-03 14:20:00,12.68,12.69,12.67,12.69,29454.0,12.5952,12.6051,12.5852,12.6051,29454.0
2022-05-03 14:25:00,12.69,12.69,12.67,12.68,107662.0,12.6051,12.6051,12.5852,12.5952,107662.0
2022-05-03 14:30:00,12.68,12.7,12.67,12.7,35090.0,12.5952,12.615,12.5852,12.615,35090.0
2022-05-03 14:35:00,12.7,12.7,12.65,12.66,114795.0,12.615,12.615,12.5654,12.5753,114795.0
2022-05-03 14:40:00,12.65,12.68,12.63,12.66,102895.0,12.5654,12.5952,12.5455,12.5753,102895.0
2022-05-03 14:45:00,12.67,12.68,12.64,12.68,72261.0,12.5852,12.5952,12.5554,12.5952,72261.0
2022-05-03 14:50:00,12.68,12.71,12.67,12.71,36396.0,12.5952,12.625,12.5852,12.625,36396.0
2022-05-03 14:55:00,12.7,12.73,12.69,12.73,45118.0,12.615,12.6448,12.6051,12.6448,45118.0
2022-05-03 15:00:00,12.73,12.73,12.71,12.73,92450.0,12.6448,12.6448,12.625,12.6448,92450.0
2022-05-03 15:05:00,12.73,12.75,12.72,12.74,70769.0,12.6448,12.6647,12.6349,12.6548,70769.0
2022-05-03 15:10:00,12.74,12.74,12.72,12.73,109068.0,12.6548,12.6548,12.6349,12.6448,109068.0
2022-05-03 15:15:00,12.73,12.73,12.7,12.71,92256.0,12.6448,12.6448,12.615,12.625,92256.0
2022-05-03 15:20:00,12.71,12.72,12.67,12.69,204193.0,12.625,12.6349,12.5852,12.6051,204193.0
2022-05-03 15:25:00,12.69,12.7,12.68,12.69,44068.0,12.6051,12.615,12.5952,12.6051,44068.0
2022-05-03 15:30:00,12.69,12.7,12.67,12.69,184797.0,12.6051,12.615,12.5852,12.6051,184797.0
2022-05-03 15:35:00,12.69,12.69,12.66,12.68,106795.0,12.6051,12.6051,12.5753,12.5952,106795.0
2022-05-03 15:40:00,12.67,12.68,12.64,12.66,167662.0,12.5852,12.5952,12.5554,12.5753,167662.0
2022-05-03 15:45:00,12.66,12.69,12.65,12.68,262073.0,12.5753,12.6051,12.5654,12.5952,262073.0
2022-05-03 15:50:00,12.69,12.73,12.66,12.72,450711.0,12.6051,12.6448,12.5753,12.6349,450711.0
2022-05-03 15:55:00,12.73,12.73,12.69,12.72,968199.0,12.6448,12.6448,12.6051,12.6349,968199.0
2022-05-04 09:30:00,12.75,12.79,12.72,12.74,171149.0,12.6647,12.7044,12.6349,12.6548,171149.0
2022-05-04 09:35:00,12.74,12.79,12.73,12.75,200241.0,12.6548,12.7044,12.6448,12.6647,200241.0
2022-05-04 09:40:00,12.75,12.78,12.75,12.78,142026.0,12.6647,12.6945,12.6647,12.6945,142026.0
2022-05-04 09:45:00,12.78,12.8,12.76,12.79,311783.0,12.6945,12.7144,12.6746,12.7044,311783.0
2022-05-04 09:50:00,12.79,12.81,12.78,12.79,51634.0,12.7044,12.7243,12.6945,12.7044,51634.0
2022-05-04 09:55:00,12.79,12.81,12.78,12.78,77822.0,12.7044,12.7243,12.6945,12.6945,77822.0
2022-05-04 10:00:00,12.79,12.8,12.75,12.76,53754.0,12.7044,12.7144,12.6647,12.6746,53754.0
2022-05-04 10:05:00,12.76,12.77,12.75,12.76,24766.0,12.6746,12.6846,12.6647,12.6746,24766.0
2022-05-04 10:10:00,12.76,12.77,12.73,12.74,70660.0,12.6746,12.6846,12.6448,12.6548,70660.0
2022-05-04 10:15:00,12.74,12.76,12.73,12.75,117793.0,12.6548,12.6746,12.6448,12.6647,117793.0
2022-05-04 10:20:00,12.75,12.77,12.73,12.76,74371.0,12.6647,12.6846,12.6448,12.6746,74371.0
2022-05-04 10:25:00,12.76,12.79,12.75,12.77,101692.0,12.6746,12.7044,12.6647,12.6846,101692.0
2022-05-04 10:30:00,12.77,12.78,12.74,12.75,77028.0,12.6846,12.6945,12.6548,12.6647,77028.0
2022-05-04 10:35:00,12.75,12.78,12.74,12.78,70140.0,12.6647,12.6945,12.6548,12.6945,70140.0
2022-05-04 10:40:00,12.79,12.81,12.76,12.77,253976.0,12.7044,12.7243,12.6746,12.6846,253976.0
2022-05-04 10:45:00,12.77,12.78,12.75,12.78,86054.0,12.6846,12.6945,12.6647,12.6945,86054.0
2022-05-04 10:50:00,12.78,12.81,12.77,12.81,290489.0,12.6945,12.7243,12.6846,12.7243,290489.0
2022-05-04 10:55:00,12.81,12.82,12.79,12.79,210502.0,12.7243,12.7342,12.7044,12.7044,210502.0
2022-05-04 11:00:00,12.8,12.82,12.8,12.82,156077.0,12.7144,12.7342,12.7144,12.7342,156077.0
2022-05-04 11:05:00,12.82,12.84,12.81,12.82,90424.0,12.7342,12.7541,12.7243,12.7342,90424.0
2022-05-04 11:10:00,12.82,12.82,12.8,12.81,35458.0,12.7342,12.7342,12.7144,12.7243,35458.0
2022-05-04 11:15:00,12.81,12.82,12.79,12.81,155001.0,12.7243,12.7342,12.7044,12.7243,155001.0
2022-05-04 11:20:00,12.8,12.83,12.79,12.83,114465.0,12.7144,12.7442,12.7044,12.7442,114465.0
2022-05-04 11:25:00,12.83,12.84,12.82,12.84,54351.0,12.7442,12.7541,12.7342,12.7541,54351.0
2022-05-04 11:30:00,12.84,12.85,12.83,12.85,57848.0,12.7541,12.764,12.7442,12.764,57848.0
2022-05-04 11:35:00,12.85,12.86,12.83,12.86,156533.0,12.764,12.774,12.7442,12.774,156533.0
2022-05-04 11:40:00,12.85,12.86,12.84,12.86,129383.0,12.764,12.774,12.7541,12.774,129383.0
2022-05-04 11:45:00,12.86,12.87,12.85,12.87,90250.0,12.774,12.7839,12.764,12.7839,90250.0
2022-05-04 11:50:00,12.87,12.88,12.86,12.88,171302.0,12.7839,12.7938,12.774,12.7938,171302.0
2022-05-04 11:55:00,12.88,12.88,12.86,12.87,99233.0,12.7938,12.7938,12.774,12.7839,99233.0
2022-05-04 12:00:00,12.87,12.9,12.86,12.89,87778.0,12.7839,12.8137,12.774,12.8038,87778.0
2022-05-04 12:05:00,12.89,12.89,12.87,12.89,240297.0,12.8038,12.8038,12.7839,12.8038,240297.0
2022-05-04 12:10:00,12.88,12.89,12.84,12.85,78169.0,12.7938,12.8038,12.7541,12.764,78169.0
2022-05-04 12:15:00,12.85,12.89,12.84,12.89,165490.0,12.764,12.8038,12.7541,12.8038,165490.0
2022-05-04 12:20:00,12.88,12.9,12.87,12.88,343111.0,12.7938,12.8137,12.7839,12.7938,343111.0
2022-05-04 12:25:00,12.87,12.89,12.87,12.88,79603.0,12.7839,12.8038,12.7839,12.7938,79603.0
2022-05-04 12:30:00,12.88,12.9,12.88,12.9,32312.0,12.7938,12.8137,12.7938,12.8137,32312.0
2022-05-04 12:35:00,12.9,12.92,12.89,12.91,126857.0,12.8137,12.8336,12.8038,12.8236,126857.0
2022-05-04 12:40:00,12.91,12.95,12.91,12.94,731151.0,12.8236,12.8634,12.8236,12.8534,731151.0
2022-05-04 12:45:00,12.94,12.94,12.9,12.91,142336.0,12.8534,12.8534,12.8137,12.8236,142336.0
2022-05-04 12:50:00,12.91,12.93,12.9,12.92,222665.0,12.8236,12.8435,12.8137,12.8336,222665.0
2022-05-04 12:55:00,12.92,12.94,12.91,12.94,51980.0,12.8336,12.8534,12.8236,12.8534,51980.0
2022-05-04 13:00:00,12.94,12.94,12.89,12.89,146588.0,12.8534,12.8534,12.8038,12.8038,146588.0
2022-05-04 13:05:00,12.89,12.9,12.88,12.88,43223.0,12.8038,12.8137,12.7938,12.7938,43223.0
2022-05-04 13:10:00,12.88,12.89,12.85,12.89,133030.0,12.7938,12.8038,12.764,12.8038,133030.0
2022-05-04 13:15:00,12.88,12.9,12.87,12.88,207136.0,12.7938,12.8137,12.7839,12.7938,207136.0
2022-05-04 13:20:00,12.88,12.9,12.86,12.88,145072.0,12.7938,12.8137,12.774,12.7938,145072.0
2022-05-04 13:25:00,12.88,12.88,12.84,12.85,31337.0,12.7938,12.7938,12.7541,12.764,31337.0
2022-05-04 13:30:00,12.85,12.85,12.83,12.84,68989.0,12.764,12.764,12.7442,12.7541,68989.0
2022-05-04 13:35:00,12.84,12.84,12.8,12.83,69424.0,12.7541,12.7541,12.7144,12.7442,69424.0
2022-05-04 13:40:00,12.83,12.83,12.81,12.83,89519.0,12.7442,12.7442,12.7243,12.7442,89519.0
2022-05-04 13:45:00,12.83,12.84,12.82,12.83,78870.0,12.7442,12.7541,12.7342,12.7442,78870.0
2022-05-04 13:50:00,12.83,12.85,12.82,12.85,63559.0,12.7442,12.764,12.7342,12.764,63559.0
2022-05-04 13:55:00,12.85,12.88,12.83,12.86,199778.0,12.764,12.7938,12.7442,12.774,199778.0
2022-05-04 14:00:00,12.86,12.88,12.83,12.87,99746.0,12.774,12.7938,12.7442,12.7839,99746.0
2022-05-04 14:05:00,12.88,12.9,12.86,12.88,159286.0,12.7938,12.8137,12.774,12.7938,159286.0
2022-05-04 14:10:00,12.88,12.89,12.85,12.87,38396.0,12.7938,12.8038,12.764,12.7839,38396.0
2022-05-04 14:15:00,12.87,12.88,12.84,12.85,42570.0,12.7839,12.7938,12.7541,12.764,42570.0
2022-05-04 14:20:00,12.85,12.88,12.82,12.87,112788.0,12.764,12.7938,12.7342,12.7839,112788.0
2022-05-04 14:25:00,12.87,12.95,12.87,12.92,200493.0,12.7839,12.8634,12.7839,12.8336,200493.0
2022-05-04 14:30:00,12.93,12.93,12.79,12.81,231567.0,12.8435,12.8435,12.7044,12.7243,231567.0
2022-05-04 14:35:00,12.81,12.88,12.79,12.88,105510.0,12.7243,12.7938,12.7044,12.7938,105510.0
2022-05-04 14:40:00,12.88,12.94,12.86,12.92,146755.0,12.7938,12.8534,12.774,12.8336,146755.0
2022-05-04 14:45:00,12.92,12.99,12.92,12.95,397381.0,12.8336,12.9031,12.8336,12.8634,397381.0
2022-05-04 14:50:00,12.95,12.96,12.93,12.95,321284.0,12.8634,12.8733,12.8435,12.8634,321284.0
2022-05-04 14:55:00,12.95,12.96,12.93,12.95,238733.0,12.8634,12.8733,12.8435,12.8634,238733.0
2022-05-04 15:00:00,12.94,12.95,12.92,12.94,183896.0,12.8534,12.8634,12.8336,12.8534,183896.0
2022-05-04 15:05:00,12.94,12.95,12.93,12.94,171783.0,12.8534,12.8634,12.8435,12.8534,171783.0
2022-05-04 15:10:00,12.94,12.96,12.93,12.96,364705.0,12.8534,12.8733,12.8435,12.8733,364705.0
2022-05-04 15:15:00,12.96,12.96,12.93,12.95,236549.0,12.8733,12.8733,12.8435,12.8634,236549.0
2022-05-04 15:20:00,12.95,12.96,12.93,12.96,254603.0,12.8634,12.8733,12.8435,12.8733,254603.0
2022-05-04 15:25:00,12.96,12.99,12.95,12.98,696954.0,12.8733,12.9031,12.8634,12.8932,696954.0
2022-05-04 15:30:00,12.98,13.0,12.97,12.99,230925.0,12.8932,12.913,12.8832,12.9031,230925.0
2022-05-04 15:35:00,12.99,12.99,12.96,12.98,214963.0,12.9031,12.9031,12.8733,12.8932,214963.0
2022-05-04 15:40:00,12.98,13.01,12.95,13.0,703792.0,12.8932,12.923,12.8634,12.913,703792.0
2022-05-04 15:45:00,12.99,13.01,12.98,13.01,662582.0,12.9031,12.923,12.8932,12.923,662582.0
2022-05-04 15:50:00,13.01,13.03,13.0,13.03,473597.0,12.923,12.9428,12.913,12.9428,473597.0
2022-05-04 15:55:00,13.03,13.03,13.0,13.03,725564.0,12.9428,12.9428,12.913,12.9428,725564.0
2022-05-05 09:30:00,13.02,13.05,12.98,13.03,331344.0,12.9329,12.9627,12.8932,12.9428,331344.0
2022-05-05 09:35:00,13.03,13.07,13.0,13.04,273168.0,12.9428,12.9826,12.913,12.9528,273168.0
2022-05-05 09:40:00,13.04,13.04,13.01,13.01,119009.0,12.9528,12.9528,12.923,12.923,119009.0
2022-05-05 09:45:00,13.01,13.01,12.95,12.96,257134.0,12.923,12.923,12.8634,12.8733,257134.0
2022-05-05 09:50:00,12.96,13.02,12.96,13.01,114870.0,12.8733,12.9329,12.8733,12.923,114870.0
2022-05-05 09:55:00,13.01,13.02,12.98,13.02,127555.0,12.923,12.9329,12.8932,12.9329,127555.0
2022-05-05 10:00:00,13.02,13.02,12.98,13.01,315981.0,12.9329,12.9329,12.8932,12.923,315981.0
2022-05-05 10:05:00,13.01,13.01,12.93,12.94,140404.0,12.923,12.923,12.8435,12.8534,140404.0
2022-05-05 10:10:00,12.93,12.93,12.89,12.92,239726.0,12.8435,12.8435,12.8038,12.8336,239726.0
2022-05-05 10:15:00,12.92,13.01,12.92,13.0,248935.0,12.8336,12.923,12.8336,12.913,248935.0
2022-05-05 10:20:00,12.99,13.03,12.97,13.02,404944.0,12.9031,12.9428,12.8832,12.9329,404944.0
2022-05-05 10:25:00,13.02,13.06,13.01,13.01,243889.0,12.9329,12.9726,12.923,12.923,243889.0
2022-05-05 10:30:00,13.02,13.04,12.99,13.04,718470.0,12.9329,12.9528,12.9031,12.9528,718470.0
2022-05-05 10:35:00,13.03,13.07,13.03,13.05,168524.0,12.9428,12.9826,12.9428,12.9627,168524.0
2022-05-05 10:40:00,13.05,13.06,13.0,13.03,194406.0,12.9627,12.9726,12.913,12.9428,194406.0
2022-05-05 10:45:00,13.03,13.04,13.0,13.01,318527.0,12.9428,12.9528,12.913,12.923,318527.0
2022-05-05 10:50:00,13.0,13.03,13.0,13.02,146324.0,12.913,12.9428,12.913,12.9329,146324.0
2022-05-05 10:55:00,13.03,13.04,13.0,13.04,116382.0,12.9428,12.9528,12.913,12.9528,116382.0
2022-05-05 11:00:00,13.04,13.06,13.01,13.02,92229.0,12.9528,12.9726,12.923,12.9329,92229.0
2022-05-05 11:05:00,13.01,13.03,12.96,12.97,232257.0,12.923,12.9428,12.8733,12.8832,232257.0
2022-05-05 11:10:00,12.96,12.98,12.95,12.97,145218.0,12.8733,12.8932,12.8634,12.8832,145218.0
2022-05-05 11:15:00,12.96,12.99,12.94,12.95,275576.0,12.8733,12.9031,12.8534,12.8634,275576.0
2022-05-05 11:20:00,12.95,12.96,12.92,12.92,358501.0,12.8634,12.8733,12.8336,12.8336,358501.0
2022-05-05 11:25:00,12.93,12.93,12.89,12.92,213950.0,12.8435,12.8435,12.8038,12.8336,213950.0
2022-05-05 11:30:00,12.92,12.97,12.91,12.94,231715.0,12.8336,12.8832,12.8236,12.8534,231715.0
2022-05-05 11:35:00,12.94,12.97,12.93,12.96,200966.0,12.8534,12.8832,12.8435,12.8733,200966.0
2022-05-05 11:40:00,12.97,12.97,12.94,12.95,74455.0,12.8832,12.8832,12.8534,12.8634,74455.0
2022-05-05 11:45:00,12.95,12.95,12.91,12.91,32344.0,12.8634,12.8634,12.8236,12.8236,32344.0
2022-05-05 11:50:00,12.92,12.92,12.85,12.85,54023.0,12.8336,12.8336,12.764,12.764,54023.0
2022-05-05 11:55:00,12.86,12.88,12.85,12.87,303403.0,12.774,12.7938,12.764,12.7839,303403.0
2022-05-05 12:00:00,12.85,12.86,12.79,12.82,313179.0,12.764,12.774,12.7044,12.7342,313179.0
2022-05-05 12:05:00,12.82,12.82,12.77,12.79,434492.0,12.7342,12.7342,12.6846,12.7044,434492.0
2022-05-05 12:10:00,12.79,12.81,12.78,12.79,180732.0,12.7044,12.7243,12.6945,12.7044,180732.0
2022-05-05 12:15:00,12.8,12.81,12.77,12.79,181524.0,12.7144,12.7243,12.6846,12.7044,181524.0
2022-05-05 12:20:00,12.79,12.81,12.72,12.73,453843.0,12.7044,12.7243,12.6349,12.6448,453843.0
2022-05-05 12:25:00,12.73,12.77,12.73,12.74,308292.0,12.6448,12.6846,12.6448,12.6548,308292.0
2022-05-05 12:30:00,12.74,12.78,12.73,12.74,56110.0,12.6548,12.6945,12.6448,12.6548,56110.0
2022-05-05 12:35:00,12.74,12.74,12.68,12.69,323674.0,12.6548,12.6548,12.5952,12.6051,323674.0
2022-05-05 12:40:00,12.69,12.69,12.66,12.68,75375.0,12.6051,12.6051,12.5753,12.5952,75375.0
2022-05-05 12:45:00,12.68,12.69,12.65,12.66,583543.0,12.5952,12.6051,12.5654,12.5753,583543.0
2022-05-05 12:50:00,12.66,12.7,12.65,12.7,149655.0,12.5753,12.615,12.5654,12.615,149655.0
2022-05-05 12:55:00,12.7,12.71,12.68,12.71,129405.0,12.615,12.625,12.5952,12.625,129405.0
2022-05-05 13:00:00,12.71,12.73,12.69,12.71,171166.0,12.625,12.6448,12.6051,12.625,171166.0
2022-05-05 13:05:00,12.71,12.73,12.7,12.71,129729.0,12.625,12.6448,12.615,12.625,129729.0
2022-05-05 13:10:00,12.71,12.71,12.67,12.69,125746.0,12.625,12.625,12.5852,12.6051,125746.0
2022-05-05 13:15:00,12.69,12.69,12.66,12.68,194236.0,12.6051,12.6051,12.5753,12.5952,194236.0
2022-05-05 13:20:00,12.68,12.7,12.66,12.7,155293.0,12.5952,12.615,12.5753,12.615,155293.0
2022-05-05 13:25:00,12.69,12.7,12.67,12.69,104023.0,12.6051,12.615,12.5852,12.6051,104023.0
2022-05-05 13:30:00,12.69,12.69,12.66,12.67,105054.0,12.6051,12.6051,12.5753,12.5852,105054.0
2022-05-05 13:35:00,12.67,12.7,12.63,12.66,478588.0,12.5852,12.615,12.5455,12.5753,478588.0
2022-05-05 13:40:00,12.66,12.66,12.6,12.62,573487.0,12.5753,12.5753,12.5157,12.5356,573487.0
2022-05-05 13:45:00,12.62,12.63,12.57,12.59,398024.0,12.5356,12.5455,12.4859,12.5058,398024.0
2022-05-05 13:50:00,12.59,12.6,12.56,12.58,403847.0,12.5058,12.5157,12.476,12.4958,403847.0
2022-05-05 13:55:00,12.59,12.6,12.55,12.6,161017.0,12.5058,12.5157,12.466,12.5157,161017.0
2022-05-05 14:00:00,12.6,12.6,12.56,12.58,95680.0,12.5157,12.5157,12.476,12.4958,95680.0
2022-05-05 14:05:00,12.58,12.63,12.57,12.62,140286.0,12.4958,12.5455,12.4859,12.5356,140286.0
2022-05-05 14:10:00,12.62,12.63,12.59,12.6,466019.0,12.5356,12.5455,12.5058,12.5157,466019.0
2022-05-05 14:15:00,12.6,12.62,12.6,12.61,231217.0,12.5157,12.5356,12.5157,12.5256,231217.0
2022-05-05 14:20:00,12.61,12.63,12.55,12.58,2642402.0,12.5256,12.5455,12.466,12.4958,2642402.0
2022-05-05 14:25:00,12.57,12.62,12.57,12.61,281672.0,12.4859,12.5356,12.4859,12.5256,281672.0
2022-05-05 14:30:00,12.61,12.61,12.55,12.55,132326.0,12.5256,12.5256,12.466,12.466,132326.0
2022-05-05 14:35:00,12.55,12.64,12.55,12.63,286024.0,12.466,12.5554,12.466,12.5455,286024.0
2022-05-05 14:40:00,12.63,12.63,12.6,12.61,104712.0,12.5455,12.5455,12.5157,12.5256,104712.0
2022-05-05 14:45:00,12.61,12.63,12.6,12.62,123802.0,12.5256,12.5455,12.5157,12.5356,123802.0
2022-05-05 14:50:00,12.62,12.65,12.6,12.61,141180.0,12.5356,12.5654,12.5157,12.5256,141180.0
2022-05-05 14:55:00,12.6,12.61,12.58,12.61,81148.0,12.5157,12.5256,12.4958,12.5256,81148.0
2022-05-05 15:00:00,12.61,12.63,12.58,12.59,171330.0,12.5256,12.5455,12.4958,12.5058,171330.0
2022-05-05 15:05:00,12.6,12.6,12.57,12.58,158629.0,12.5157,12.5157,12.4859,12.4958,158629.0
2022-05-05 15:10:00,12.58,12.58,12.52,12.53,149599.0,12.4958,12.4958,12.4362,12.4462,149599.0
2022-05-05 15:15:00,12.53,12.53,12.49,12.51,211002.0,12.4462,12.4462,12.4064,12.4263,211002.0
2022-05-05 15:20:00,12.51,12.51,12.48,12.49,100118.0,12.4263,12.4263,12.3965,12.4064,100118.0
2022-05-05 15:25:00,12.49,12.51,12.47,12.5,221493.0,12.4064,12.4263,12.3866,12.4164,221493.0
2022-05-05 15:30:00,12.5,12.52,12.48,12.5,399695.0,12.4164,12.4362,12.3965,12.4164,399695.0
2022-05-05 15:35:00,12.5,12.52,12.49,12.51,508102.0,12.4164,12.4362,12.4064,12.4263,508102.0
2022-05-05 15:40:00,12.51,12.54,12.5,12.53,207692.0,12.4263,12.4561,12.4164,12.4462,207692.0
2022-05-05 15:45:00,12.53,12.57,12.52,12.55,372629.0,12.4462,12.4859,12.4362,12.466,372629.0
2022-05-05 15:50:00,12.56,12.62,12.55,12.59,693410.0,12.476,12.5356,12.466,12.5058,693410.0
2022-05-05 15:55:00,12.59,12.62,12.57,12.61,1045717.0,12.5058,12.5356,12.4859,12.5256,1045717.0
2022-05-06 09:30:00,12.61,12.65,12.59,12.6,200389.0,12.5256,12.5654,12.5058,12.5157,200389.0
2022-05-06 09:35:00,12.6,12.6,12.53,12.54,134020.0,12.5157,12.5157,12.4462,12.4561,134020.0
2022-05-06 09:40:00,12.54,12.55,12.49,12.51,130353.0,12.4561,12.466,12.4064,12.4263,130353.0
2022-05-06 09:45:00,12.51,12.51,12.38,12.41,298763.0,12.4263,12.4263,12.2972,12.327,298763.0
2022-05-06 09:50:00,12.4,12.44,12.38,12.38,186564.0,12.317,12.3568,12.2972,12.2972,186564.0
2022-05-06 09:55:00,12.38,12.39,12.35,12.36,204618.0,12.2972,12.3071,12.2674,12.2773,204618.0
2022-05-06 10:00:00,12.36,12.37,12.33,12.36,146756.0,12.2773,12.2872,12.2475,12.2773,146756.0
2022-05-06 10:05:00,12.36,12.47,12.35,12.46,221939.0,12.2773,12.3866,12.2674,12.3766,221939.0
2022-05-06 10:10:00,12.46,12.5,12.44,12.49,251388.0,12.3766,12.4164,12.3568,12.4064,251388.0
2022-05-06 10:15:00,12.49,12.53,12.48,12.51,110248.0,12.4064,12.4462,12.3965,12.4263,110248.0
2022-05-06 10:20:00,12.51,12.52,12.49,12.51,174189.0,12.4263,12.4362,12.4064,12.4263,174189.0
2022-05-06 10:25:00,12.51,12.53,12.48,12.5,213886.0,12.4263,12.4462,12.3965,12.4164,213886.0
2022-05-06 10:30:00,12.5,12.51,12.49,12.51,161849.0,12.4164,12.4263,12.4064,12.4263,161849.0
2022-05-06 10:35:00,12.51,12.51,12.47,12.49,105506.0,12.4263,12.4263,12.3866,12.4064,105506.0
2022-05-06 10:40:00,12.49,12.51,12.48,12.5,218354.0,12.4064,12.4263,12.3965,12.4164,218354.0
2022-05-06 10:45:00,12.49,12.55,12.48,12.54,386842.0,12.4064,12.466,12.3965,12.4561,386842.0
2022-05-06 10:50:00,12.54,12.61,12.5,12.61,721193.0,12.4561,12.5256,12.4164,12.5256,721193.0
2022-05-06 10:55:00,12.61,12.64,12.6,12.64,173037.0,12.5256,12.5554,12.5157,12.5554,173037.0
2022-05-06 11:00:00,12.63,12.69,12.61,12.62,443794.0,12.5455,12.6051,12.5256,12.5356,443794.0
2022-05-06 11:05:00,12.61,12.62,12.59,12.6,68615.0,12.5256,12.5356,12.5058,12.5157,68615.0
2022-05-06 11:10:00,12.6,12.62,12.58,12.62,156123.0,12.5157,12.5356,12.4958,12.5356,156123.0
2022-05-06 11:15:00,12.62,12.65,12.6,12.61,177881.0,12.5356,12.5654,12.5157,12.5256,177881.0
2022-05-06 11:20:00,12.61,12.62,12.59,12.62,195640.0,12.5256,12.5356,12.5058,12.5356,195640.0
2022-05-06 11:25:00,12.61,12.61,12.58,12.59,51061.0,12.5256,12.5256,12.4958,12.5058,51061.0
2022-05-06 11:30:00,12.6,12.6,12.55,12.57,89701.0,12.5157,12.5157,12.466,12.4859,89701.0
2022-05-06 11:35:00,12.58,12.58,12.53,12.54,80773.0,12.4958,12.4958,12.4462,12.4561,80773.0
2022-05-06 11:40:00,12.53,12.55,12.52,12.54,51711.0,12.4462,12.466,12.4362,12.4561,51711.0
2022-05-06 11:45:00,12.54,12.56,12.53,12.55,120805.0,12.4561,12.476,12.4462,12.466,120805.0
2022-05-06 11:50:00,12.56,12.56,12.53,12.54,94055.0,12.476,12.476,12.4462,12.4561,94055.0
2022-05-06 11:55:00,12.54,12.54,12.51,12.52,48523.0,12.4561,12.4561,12.4263,12.4362,48523.0
2022-05-06 12:00:00,12.51,12.55,12.5,12.55,73479.0,12.4263,12.466,12.4164,12.466,73479.0
2022-05-06 12:05:00,12.55,12.58,12.54,12.57,109616.0,12.466,12.4958,12.4561,12.4859,109616.0
2022-05-06 12:10:00,12.57,12.57,12.52,12.54,88888.0,12.4859,12.4859,12.4362,12.4561,88888.0
2022-05-06 12:15:00,12.53,12.55,12.51,12.52,70524.0,12.4462,12.466,12.4263,12.4362,70524.0
2022-05-06 12:20:00,12.52,12.56,12.51,12.55,66282.0,12.4362,12.476,12.4263,12.466,66282.0
2022-05-06 12:25:00,12.55,12.57,12.54,12.57,68411.0,12.466,12.4859,12.4561,12.4859,68411.0
2022-05-06 12:30:00,12.57,12.59,12.54,12.55,131683.0,12.4859,12.5058,12.4561,12.466,131683.0
2022-05-06 12:35:00,12.55,12.56,12.5,12.52,484574.0,12.466,12.476,12.4164,12.4362,484574.0
2022-05-06 12:40:00,12.52,12.52,12.5,12.51,190096.0,12.4362,12.4362,12.4164,12.4263,190096.0
2022-05-06 12:45:00,12.51,12.53,12.49,12.51,128307.0,12.4263,12.4462,12.4064,12.4263,128307.0
2022-05-06 12:50:00,12.52,12.55,12.49,12.54,185223.0,12.4362,12.466,12.4064,12.4561,185223.0
2022-05-06 12:55:00,12.55,12.61,12.55,12.6,103062.0,12.466,12.5256,12.466,12.5157,103062.0
2022-05-06 13:00:00,12.61,12.64,12.6,12.63,93134.0,12.5256,12.5554,12.5157,12.5455,93134.0
2022-05-06 13:05:00,12.63,12.65,12.62,12.63,119956.0,12.5455,12.5654,12.5356,12.5455,119956.0
2022-05-06 13:10:00,12.63,12.64,12.59,12.6,250850.0,12.5455,12.5554,12.5058,12.5157,250850.0
2022-05-06 13:15:00,12.61,12.61,12.57,12.59,130142.0,12.5256,12.5256,12.4859,12.5058,130142.0
2022-05-06 13:20:00,12.58,12.6,12.57,12.57,85174.0,12.4958,12.5157,12.4859,12.4859,85174.0
2022-05-06 13:25:00,12.57,12.59,12.55,12.56,113334.0,12.4859,12.5058,12.466,12.476,113334.0
2022-05-06 13:30:00,12.57,12.59,12.55,12.59,194109.0,12.4859,12.5058,12.466,12.5058,194109.0
2022-05-06 13:35:00,12.59,12.59,12.55,12.55,104697.0,12.5058,12.5058,12.466,12.466,104697.0
2022-05-06 13:40:00,12.56,12.58,12.55,12.58,120168.0,12.476,12.4958,12.466,12.4958,120168.0
2022-05-06 13:45:00,12.58,12.6,12.57,12.59,100816.0,12.4958,12.5157,12.4859,12.5058,100816.0
2022-05-06 13:50:00,12.59,12.6,12.55,12.56,118695.0,12.5058,12.5157,12.466,12.476,118695.0
2022-05-06 13:55:00,12.57,12.57,12.55,12.55,52319.0,12.4859,12.4859,12.466,12.466,52319.0
2022-05-06 14:00:00,12.56,12.57,12.55,12.55,141791.0,12.476,12.4859,12.466,12.466,141791.0
2022-05-06 14:05:00,12.55,12.56,12.52,12.54,66566.0,12.466,12.476,12.4362,12.4561,66566.0
2022-05-06 14:10:00,12.53,12.55,12.53,12.54,114379.0,12.4462,12.466,12.4462,12.4561,114379.0
2022-05-06 14:15:00,12.54,12.56,12.52,12.55,144844.0,12.4561,12.476,12.4362,12.466,144844.0
2022-05-06 14:20:00,12.55,12.55,12.51,12.51,117114.0,12.466,12.466,12.4263,12.4263,117114.0
2022-05-06 14:25:00,12.51,12.52,12.49,12.51,101205.0,12.4263,12.4362,12.4064,12.4263,101205.0
2022-05-06 14:30:00,12.51,12.52,12.48,12.5,128996.0,12.4263,12.4362,12.3965,12.4164,128996.0
2022-05-06 14:35:00,12.51,12.53,12.5,12.52,54668.0,12.4263,12.4462,12.4164,12.4362,54668.0
2022-05-06 14:40:00,12.52,12.53,12.51,12.51,98228.0,12.4362,12.4462,12.4263,12.4263,98228.0
2022-05-06 14:45:00,12.52,12.53,12.5,12.52,153724.0,12.4362,12.4462,12.4164,12.4362,153724.0
2022-05-06 14:50:00,12.52,12.57,12.51,12.57,200037.0,12.4362,12.4859,12.4263,12.4859,200037.0
2022-05-06 14:55:00,12.57,12.58,12.54,12.55,153317.0,12.4859,12.4958,12.4561,12.466,153317.0
2022-05-06 15:00:00,12.54,12.55,12.52,12.54,121346.0,12.4561,12.466,12.4362,12.4561,121346.0
2022-05-06 15:05:00,12.55,12.56,12.51,12.53,81106.0,12.466,12.476,12.4263,12.4462,81106.0
2022-05-06 15:10:00,12.53,12.54,12.51,12.52,121863.0,12.4462,12.4561,12.4263,12.4362,121863.0
2022-05-06 15:15:00,12.53,12.56,12.52,12.55,158432.0,12.4462,12.476,12.4362,12.466,158432.0
2022-05-06 15:20:00,12.55,12.56,12.53,12.53,53973.0,12.466,12.476,12.4462,12.4462,53973.0
2022-05-06 15:25:00,12.54,12.55,12.52,12.54,202436.0,12.4561,12.466,12.4362,12.4561,202436.0
2022-05-06 15:30:00,12.54,12.56,12.53,12.54,492687.0,12.4561,12.476,12.4462,12.4561,492687.0
2022-05-06 15:35:00,12.54,12.58,12.53,12.57,529642.0,12.4561,12.4958,12.4462,12.4859,529642.0
2022-05-06 15:40:00,12.57,12.58,12.55,12.55,463577.0,12.4859,12.4958,12.466,12.466,463577.0
2022-05-06 15:45:00,12.55,12.59,12.54,12.58,960252.0,12.466,12.5058,12.4561,12.4958,960252.0
2022-05-06 15:50:00,12.57,12.6,12.56,12.58,431913.0,12.4859,12.5157,12.476,12.4958,431913.0
2022-05-06 15:55:00,12.57,12.58,12.54,12.56,1335688.0,12.4859,12.4958,12.4561,12.476,1335688.0
2022-05-09 09:30:00,12.36,12.43,12.33,12.39,194704.0,12.2773,12.3468,12.2475,12.3071,194704.0
2022-05-09 09:35:00,12.4,12.41,12.35,12.36,97177.0,12.317,12.327,12.2674,12.2773,97177.0
2022-05-09 09:40:00,12.36,12.37,12.26,12.28,196029.0,12.2773,12.2872,12.178,12.1978,196029.0
2022-05-09 09:45:00,12.28,12.29,12.23,12.28,324816.0,12.1978,12.2078,12.1482,12.1978,324816.0
2022-05-09 09:50:00,12.28,12.34,12.26,12.34,191900.0,12.1978,12.2574,12.178,12.2574,191900.0
2022-05-09 09:55:00,12.33,12.35,12.28,12.3,199602.0,12.2475,12.2674,12.1978,12.2177,199602.0
2022-05-09 10:00:00,12.3,12.31,12.25,12.26,388064.0,12.2177,12.2276,12.168,12.178,388064.0
2022-05-09 10:05:00,12.26,12.27,12.21,12.21,162732.0,12.178,12.1879,12.1283,12.1283,162732.0
2022-05-09 10:10:00,12.22,12.29,12.21,12.26,200013.0,12.1382,12.2078,12.1283,12.178,200013.0
2022-05-09 10:15:00,12.25,12.26,12.22,12.24,287900.0,12.168,12.178,12.1382,12.1581,287900.0
2022-05-09 10:20:00,12.23,12.26,12.23,12.25,150796.0,12.1482,12.178,12.1482,12.168,150796.0
2022-05-09 10:25:00,12.25,12.26,12.21,12.22,1539475.0,12.168,12.178,12.1283,12.1382,1539475.0
2022-05-09 10:30:00,12.22,12.32,12.21,12.31,2938105.0,12.1382,12.2376,12.1283,12.2276,2938105.0
2022-05-09 10:35:00,12.31,12.33,12.3,12.3,527147.0,12.2276,12.2475,12.2177,12.2177,527147.0
2022-05-09 10:40:00,12.3,12.32,12.3,12.3,502937.0,12.2177,12.2376,12.2177,12.2177,502937.0
2022-05-09 10:45:00,12.32,12.33,12.3,12.32,109541.0,12.2376,12.2475,12.2177,12.2376,109541.0
2022-05-09 10:50:00,12.32,12.33,12.3,12.3,238322.0,12.2376,12.2475,12.2177,12.2177,238322.0
2022-05-09 10:55:00,12.3,12.32,12.3,12.3,543974.0,12.2177,12.2376,12.2177,12.2177,543974.0
2022-05-09 11:00:00,12.3,12.32,12.26,12.29,414026.0,12.2177,12.2376,12.178,12.2078,414026.0
2022-05-09 11:05:00,12.3,12.32,12.29,12.32,334024.0,12.2177,12.2376,12.2078,12.2376,334024.0
2022-05-09 11:10:00,12.32,12.32,12.28,12.28,307578.0,12.2376,12.2376,12.1978,12.1978,307578.0
2022-05-09 11:15:00,12.29,12.32,12.28,12.3,469882.0,12.2078,12.2376,12.1978,12.2177,469882.0
2022-05-09 11:20:00,12.3,12.31,12.29,12.31,126321.0,12.2177,12.2276,12.2078,12.2276,126321.0
2022-05-09 11:25:00,12.3,12.31,12.3,12.3,245640.0,12.2177,12.2276,12.2177,12.2177,245640.0
2022-05-09 11:30:00,12.3,12.31,12.27,12.3,588339.0,12.2177,12.2276,12.1879,12.2177,588339.0
2022-05-09 11:35:00,12.31,12.31,12.29,12.3,240462.0,12.2276,12.2276,12.2078,12.2177,240462.0
2022-05-09 11:40:00,12.3,12.32,12.29,12.3,213055.0,12.2177,12.2376,12.2078,12.2177,213055.0
2022-05-09 11:45:00,12.3,12.31,12.29,12.3,172971.0,12.2177,12.2276,12.2078,12.2177,172971.0
2022-05-09 11:50:00,12.31,12.35,12.3,12.35,270012.0,12.2276,12.2674,12.2177,12.2674,270012.0
2022-05-09 11:55:00,12.35,12.37,12.34,12.37,107598.0,12.2674,12.2872,12.2574,12.2872,107598.0
2022-05-09 12:00:00,12.37,12.37,12.34,12.36,186431.0,12.2872,12.2872,12.2574,12.2773,186431.0
2022-05-09 12:05:00,12.36,12.42,12.35,12.41,128678.0,12.2773,12.3369,12.2674,12.327,128678.0
2022-05-09 12:10:00,12.41,12.45,12.4,12.45,229569.0,12.327,12.3667,12.317,12.3667,229569.0
2022-05-09 12:15:00,12.45,12.49,12.42,12.43,201315.0,12.3667,12.4064,12.3369,12.3468,201315.0
2022-05-09 12:20:00,12.42,12.43,12.39,12.4,102883.0,12.3369,12.3468,12.3071,12.317,102883.0
2022-05-09 12:25:00,12.4,12.4,12.34,12.37,297091.0,12.317,12.317,12.2574,12.2872,297091.0
2022-05-09 12:30:00,12.37,12.4,12.35,12.4,281744.0,12.2872,12.317,12.2674,12.317,281744.0
2022-05-09 12:35:00,12.39,12.4,12.35,12.35,80799.0,12.3071,12.317,12.2674,12.2674,80799.0
2022-05-09 12:40:00,12.35,12.37,12.34,12.35,106923.0,12.2674,12.2872,12.2574,12.2674,106923.0
2022-05-09 12:45:00,12.35,12.36,12.32,12.34,68595.0,12.2674,12.2773,12.2376,12.2574,68595.0
2022-05-09 12:50:00,12.34,12.34,12.32,12.34,58276.0,12.2574,12.2574,12.2376,12.2574,58276.0
2022-05-09 12:55:00,12.34,12.37,12.33,12.36,161992.0,12.2574,12.2872,12.2475,12.2773,161992.0
2022-05-09 13:00:00,12.35,12.37,12.35,12.35,57064.0,12.2674,12.2872,12.2674,12.2674,57064.0
2022-05-09 13:05:00,12.35,12.38,12.34,12.37,266512.0,12.2674,12.2972,12.2574,12.2872,266512.0
2022-05-09 13:10:00,12.37,12.37,12.32,12.34,139003.0,12.2872,12.2872,12.2376,12.2574,139003.0
2022-05-09 13:15:00,12.33,12.35,12.32,12.33,222182.0,12.2475,12.2674,12.2376,12.2475,222182.0
2022-05-09 13:20:00,12.33,12.34,12.32,12.33,54540.0,12.2475,12.2574,12.2376,12.2475,54540.0
2022-05-09 13:25:00,12.33,12.37,12.33,12.37,99854.0,12.2475,12.2872,12.2475,12.2872,99854.0
2022-05-09 13:30:00,12.36,12.36,12.31,12.34,315026.0,12.2773,12.2773,12.2276,12.2574,315026.0
2022-05-09 13:35:00,12.34,12.34,12.33,12.34,26626.0,12.2574,12.2574,12.2475,12.2574,26626.0
2022-05-09 13:40:00,12.34,12.39,12.33,12.38,106837.0,12.2574,12.3071,12.2475,12.2972,106837.0
2022-05-09 13:45:00,12.38,12.39,12.35,12.36,118975.0,12.2972,12.3071,12.2674,12.2773,118975.0
2022-05-09 13:50:00,12.36,12.36,12.35,12.35,382871.0,12.2773,12.2773,12.2674,12.2674,382871.0
2022-05-09 13:55:00,12.35,12.37,12.33,12.34,432336.0,12.2674,12.2872,12.2475,12.2574,432336.0
2022-05-09 14:00:00,12.34,12.37,12.32,12.32,130603.0,12.2574,12.2872,12.2376,12.2376,130603.0
2022-05-09 14:05:00,12.33,12.34,12.31,12.32,116506.0,12.2475,12.2574,12.2276,12.2376,116506.0
2022-05-09 14:10:00,12.31,12.32,12.3,12.3,123891.0,12.2276,12.2376,12.2177,12.2177,123891.0
2022-05-09 14:15:00,12.3,12.33,12.3,12.33,78474.0,12.2177,12.2475,12.2177,12.2475,78474.0
2022-05-09 14:20:00,12.33,12.33,12.29,12.29,141929.0,12.2475,12.2475,12.2078,12.2078,141929.0
2022-05-09 14:25:00,12.29,12.3,12.28,12.29,63200.0,12.2078,12.2177,12.1978,12.2078,63200.0
2022-05-09 14:30:00,12.29,12.29,12.27,12.28,169372.0,12.2078,12.2078,12.1879,12.1978,169372.0
2022-05-09 14:35:00,12.29,12.31,12.28,12.28,143787.0,12.2078,12.2276,12.1978,12.1978,143787.0
2022-05-09 14:40:00,12.28,12.31,12.28,12.29,180446.0,12.1978,12.2276,12.1978,12.2078,180446.0
2022-05-09 14:45:00,12.29,12.31,12.28,12.28,112194.0,12.2078,12.2276,12.1978,12.1978,112194.0
2022-05-09 14:50:00,12.28,12.31,12.26,12.29,159230.0,12.1978,12.2276,12.178,12.2078,159230.0
2022-05-09 14:55:00,12.29,12.33,12.29,12.29,238742.0,12.2078,12.2475,12.2078,12.2078,238742.0
2022-05-09 15:00:00,12.3,12.32,12.27,12.32,681238.0,12.2177,12.2376,12.1879,12.2376,681238.0
2022-05-09 15:05:00,12.32,12.32,12.26,12.27,442721.0,12.2376,12.2376,12.178,12.1879,442721.0
2022-05-09 15:10:00,12.27,12.3,12.25,12.29,127755.0,12.1879,12.2177,12.168,12.2078,127755.0
2022-05-09 15:15:00,12.29,12.3,12.26,12.27,151908.0,12.2078,12.2177,12.178,12.1879,151908.0
2022-05-09 15:20:00,12.27,12.27,12.21,12.23,374259.0,12.1879,12.1879,12.1283,12.1482,374259.0
2022-05-09 15:25:00,12.23,12.24,12.21,12.23,200285.0,12.1482,12.1581,12.1283,12.1482,200285.0
2022-05-09 15:30:00,12.23,12.24,12.21,12.23,361618.0,12.1482,12.1581,12.1283,12.1482,361618.0
2022-05-09 15:35:00,12.23,12.24,12.19,12.19,403009.0,12.1482,12.1581,12.1084,12.1084,403009.0
2022-05-09 15:40:00,12.19,12.2,12.16,12.16,297794.0,12.1084,12.1184,12.0786,12.0786,297794.0
2022-05-09 15:45:00,12.16,12.17,12.11,12.12,913708.0,12.0786,12.0886,12.029,12.0389,913708.0
2022-05-09 15:50:00,12.11,12.12,12.05,12.09,1138722.0,12.029,12.0389,11.9694,12.0091,1138722.0
2022-05-09 15:55:00,12.09,12.13,12.05,12.06,1862458.0,12.0091,12.0488,11.9694,11.9793,1862458.0
2022-05-10 09:30:00,12.19,12.19,12.09,12.12,1039895.0,12.1084,12.1084,12.0091,12.0389,1039895.0
2022-05-10 09:35:00,12.12,12.15,12.11,12.13,344300.0,12.0389,12.0687,12.029,12.0488,344300.0
2022-05-10 09:40:00,12.13,12.16,12.11,12.13,327360.0,12.0488,12.0786,12.029,12.0488,327360.0
2022-05-10 09:45:00,12.12,12.12,12.09,12.09,142560.0,12.0389,12.0389,12.0091,12.0091,142560.0
2022-05-10 09:50:00,12.1,12.1,12.05,12.1,192189.0,12.019,12.019,11.9694,12.019,192189.0
2022-05-10 09:55:00,12.09,12.1,12.06,12.07,975071.0,12.0091,12.019,11.9793,11.9892,975071.0
2022-05-10 10:00:00,12.07,12.08,12.03,12.05,385009.0,11.9892,11.9992,11.9495,11.9694,385009.0
2022-05-10 10:05:00,12.05,12.09,12.05,12.08,208867.0,11.9694,12.0091,11.9694,11.9992,208867.0
2022-05-10 10:10:00,12.08,12.13,12.06,12.11,937733.0,11.9992,12.0488,11.9793,12.029,937733.0
2022-05-10 10:15:00,12.12,12.13,12.08,12.1,857824.0,12.0389,12.0488,11.9992,12.019,857824.0
2022-05-10 10:20:00,12.1,12.1,12.06,12.08,365981.0,12.019,12.019,11.9793,11.9992,365981.0
2022-05-10 10:25:00,12.09,12.09,12.06,12.08,397813.0,12.0091,12.0091,11.9793,11.9992,397813.0
2022-05-10 10:30:00,12.07,12.08,12.02,12.05,459973.0,11.9892,11.9992,11.9396,11.9694,459973.0
2022-05-10 10:35:00,12.05,12.06,12.02,12.04,284839.0,11.9694,11.9793,11.9396,11.9594,284839.0
2022-05-10 10:40:00,12.05,12.07,12.02,12.03,521216.0,11.9694,11.9892,11.9396,11.9495,521216.0
2022-05-10 10:45:00,12.02,12.03,11.89,11.9,448856.0,11.9396,11.9495,11.8105,11.8204,448856.0
2022-05-10 10:50:00,11.91,12.01,11.88,11.98,641404.0,11.8303,11.9297,11.8005,11.8999,641404.0
2022-05-10 10:55:00,11.98,11.98,11.87,11.88,391790.0,11.8999,11.8999,11.7906,11.8005,391790.0
2022-05-10 11:00:00,11.88,11.88,11.81,11.84,289971.0,11.8005,11.8005,11.731,11.7608,289971.0
2022-05-10 11:05:00,11.84,11.85,11.78,11.81,337516.0,11.7608,11.7707,11.7012,11.731,337516.0
2022-05-10 11:10:00,11.82,11.82,11.73,11.74,362846.0,11.7409,11.7409,11.6515,11.6615,362846.0
2022-05-10 11:15:00,11.74,11.82,11.69,11.82,735217.0,11.6615,11.7409,11.6118,11.7409,735217.0
2022-05-10 11:20:00,11.82,11.82,11.77,11.78,533600.0,11.7409,11.7409,11.6913,11.7012,533600.0
2022-05-10 11:25:00,11.78,11.78,11.72,11.77,278656.0,11.7012,11.7012,11.6416,11.6913,278656.0
2022-05-10 11:30:00,11.77,11.77,11.67,11.68,387620.0,11.6913,11.6913,11.5919,11.6019,387620.0
2022-05-10 11:35:00,11.68,11.74,11.65,11.74,947543.0,11.6019,11.6615,11.5721,11.6615,947543.0
2022-05-10 11:40:00,11.74,11.77,11.69,11.7,752588.0,11.6615,11.6913,11.6118,11.6217,752588.0
2022-05-10 11:45:00,11.7,11.7,11.62,11.65,377899.0,11.6217,11.6217,11.5423,11.5721,377899.0
2022-05-10 11:50:00,11.65,11.67,11.59,11.62,1062093.0,11.5721,11.5919,11.5125,11.5423,1062093.0
2022-05-10 11:55:00,11.62,11.68,11.61,11.65,263134.0,11.5423,11.6019,11.5323,11.5721,263134.0
2022-05-10 12:00:00,11.66,11.71,11.65,11.7,199333.0,11.582,11.6317,11.5721,11.6217,199333.0
2022-05-10 12:05:00,11.7,11.71,11.65,11.66,204157.0,11.6217,11.6317,11.5721,11.582,204157.0
2022-05-10 12:10:00,11.66,11.75,11.65,11.74,298679.0,11.582,11.6714,11.5721,11.6615,298679.0
2022-05-10 12:15:00,11.74,11.74,11.7,11.71,205407.0,11.6615,11.6615,11.6217,11.6317,205407.0
2022-05-10 12:20:00,11.71,11.71,11.64,11.68,444723.0,11.6317,11.6317,11.5621,11.6019,444723.0
2022-05-10 12:25:00,11.68,11.68,11.66,11.67,76565.0,11.6019,11.6019,11.582,11.5919,76565.0
2022-05-10 12:30:00,11.67,11.69,11.61,11.62,208550.0,11.5919,11.6118,11.5323,11.5423,208550.0
2022-05-10 12:35:00,11.62,11.62,11.57,11.58,165548.0,11.5423,11.5423,11.4926,11.5025,165548.0
2022-05-10 12:40:00,11.57,11.61,11.57,11.6,113220.0,11.4926,11.5323,11.4926,11.5224,113220.0
2022-05-10 12:45:00,11.6,11.6,11.55,11.55,288790.0,11.5224,11.5224,11.4727,11.4727,288790.0
2022-05-10 12:50:00,11.55,11.56,11.51,11.53,463280.0,11.4727,11.4827,11.433,11.4529,463280.0
2022-05-10 12:55:00,11.53,11.56,11.5,11.54,475693.0,11.4529,11.4827,11.4231,11.4628,475693.0
2022-05-10 13:00:00,11.54,11.59,11.54,11.56,150046.0,11.4628,11.5125,11.4628,11.4827,150046.0
2022-05-10 13:05:00,11.56,11.61,11.56,11.58,150422.0,11.4827,11.5323,11.4827,11.5025,150422.0
2022-05-10 13:10:00,11.58,11.58,11.55,11.57,70469.0,11.5025,11.5025,11.4727,11.4926,70469.0
2022-05-10 13:15:00,11.57,11.57,11.52,11.52,1236522.0,11.4926,11.4926,11.4429,11.4429,1236522.0
2022-05-10 13:20:00,11.53,11.6,11.52,11.6,685344.0,11.4529,11.5224,11.4429,11.5224,685344.0
2022-05-10 13:25:00,11.6,11.66,11.6,11.66,130069.0,11.5224,11.582,11.5224,11.582,130069.0
2022-05-10 13:30:00,11.66,11.68,11.65,11.66,128326.0,11.582,11.6019,11.5721,11.582,128326.0
2022-05-10 13:35:00,11.66,11.73,11.66,11.73,113508.0,11.582,11.6515,11.582,11.6515,113508.0
2022-05-10 13:40:00,11.73,11.76,11.72,11.74,170656.0,11.6515,11.6813,11.6416,11.6615,170656.0
2022-05-10 13:45:00,11.74,11.8,11.72,11.76,300028.0,11.6615,11.7211,11.6416,11.6813,300028.0
2022-05-10 13:50:00,11.76,11.77,11.72,11.76,226760.0,11.6813,11.6913,11.6416,11.6813,226760.0
2022-05-10 13:55:00,11.76,11.81,11.76,11.81,122507.0,11.6813,11.731,11.6813,11.731,122507.0
2022-05-10 14:00:00,11.8,11.81,11.76,11.79,177798.0,11.7211,11.731,11.6813,11.7111,177798.0
2022-05-10 14:05:00,11.79,11.79,11.74,11.75,140231.0,11.7111,11.7111,11.6615,11.6714,140231.0
2022-05-10 14:10:00,11.75,11.76,11.72,11.76,165306.0,11.6714,11.6813,11.6416,11.6813,165306.0
2022-05-10 14:15:00,11.75,11.77,11.71,11.75,134639.0,11.6714,11.6913,11.6317,11.6714,134639.0
2022-05-10 14:20:00,11.75,11.77,11.73,11.74,100694.0,11.6714,11.6913,11.6515,11.6615,100694.0
2022-05-10 14:25:00,11.73,11.75,11.72,11.73,196614.0,11.6515,11.6714,11.6416,11.6515,196614.0
2022-05-10 14:30:00,11.73,11.74,11.69,11.71,158117.0,11.6515,11.6615,11.6118,11.6317,158117.0
2022-05-10 14:35:00,11.71,11.78,11.7,11.75,245475.0,11.6317,11.7012,11.6217,11.6714,245475.0
2022-05-10 14:40:00,11.75,11.82,11.73,11.82,144548.0,11.6714,11.7409,11.6515,11.7409,144548.0
2022-05-10 14:45:00,11.82,11.82,11.77,11.8,120046.0,11.7409,11.7409,11.6913,11.7211,120046.0
2022-05-10 14:50:00,11.8,11.84,11.78,11.83,229458.0,11.7211,11.7608,11.7012,11.7509,229458.0
2022-05-10 14:55:00,11.83,11.83,11.76,11.76,194222.0,11.7509,11.7509,11.6813,11.6813,194222.0
2022-05-10 15:00:00,11.77,11.82,11.76,11.82,155825.0,11.6913,11.7409,11.6813,11.7409,155825.0
2022-05-10 15:05:00,11.82,11.87,11.81,11.85,228929.0,11.7409,11.7906,11.731,11.7707,228929.0
2022-05-10 15:10:00,11.85,11.86,11.83,11.84,155484.0,11.7707,11.7807,11.7509,11.7608,155484.0
2022-05-10 15:15:00,11.85,11.87,11.82,11.86,234383.0,11.7707,11.7906,11.7409,11.7807,234383.0
2022-05-10 15:20:00,11.86,11.87,11.83,11.84,311483.0,11.7807,11.7906,11.7509,11.7608,311483.0
2022-05-10 15:25:00,11.83,11.84,11.79,11.82,515057.0,11.7509,11.7608,11.7111,11.7409,515057.0
2022-05-10 15:30:00,11.81,11.82,11.74,11.76,584279.0,11.731,11.7409,11.6615,11.6813,584279.0
2022-05-10 15:35:00,11.76,11.78,11.75,11.78,201562.0,11.6813,11.7012,11.6714,11.7012,201562.0
2022-05-10 15:40:00,11.78,11.79,11.77,11.79,139061.0,11.7012,11.7111,11.6913,11.7111,139061.0
2022-05-10 15:45:00,11.79,11.81,11.78,11.79,407754.0,11.7111,11.731,11.7012,11.7111,407754.0
2022-05-10 15:50:00,11.79,11.81,11.77,11.8,579952.0,11.7111,11.731,11.6913,11.7211,579952.0
2022-05-10 15:55:00,11.8,11.81,11.76,11.78,1096396.0,11.7211,11.731,11.6813,11.7012,1096396.0
2022-05-11 09:30:00,11.87,11.97,11.85,11.88,229471.0,11.7906,11.8899,11.7707,11.8005,229471.0
2022-05-11 09:35:00,11.86,11.89,11.84,11.87,176548.0,11.7807,11.8105,11.7608,11.7906,176548.0
2022-05-11 09:40:00,11.87,11.93,11.85,11.91,140119.0,11.7906,11.8502,11.7707,11.8303,140119.0
2022-05-11 09:45:00,11.91,11.98,11.9,11.96,124429.0,11.8303,11.8999,11.8204,11.88,124429.0
2022-05-11 09:50:00,11.97,11.97,11.92,11.97,218194.0,11.8899,11.8899,11.8403,11.8899,218194.0
2022-05-11 09:55:00,11.96,11.98,11.92,11.97,313354.0,11.88,11.8999,11.8403,11.8899,313354.0
2022-05-11 10:00:00,11.97,12.0,11.93,11.99,281076.0,11.8899,11.9197,11.8502,11.9098,281076.0
2022-05-11 10:05:00,11.99,12.03,11.96,12.0,228589.0,11.9098,11.9495,11.88,11.9197,228589.0
2022-05-11 10:10:00,12.01,12.02,11.98,12.01,226774.0,11.9297,11.9396,11.8999,11.9297,226774.0
2022-05-11 10:15:00,12.01,12.01,11.99,12.0,139650.0,11.9297,11.9297,11.9098,11.9197,139650.0
2022-05-11 10:20:00,12.01,12.04,12.0,12.03,254815.0,11.9297,11.9594,11.9197,11.9495,254815.0
2022-05-11 10:25:00,12.03,12.04,12.0,12.04,135222.0,11.9495,11.9594,11.9197,11.9594,135222.0
2022-05-11 10:30:00,12.03,12.03,11.99,12.01,202724.0,11.9495,11.9495,11.9098,11.9297,202724.0
2022-05-11 10:35:00,12.02,12.09,12.01,12.09,390181.0,11.9396,12.0091,11.9297,12.0091,390181.0
2022-05-11 10:40:00,12.09,12.17,12.09,12.17,295812.0,12.0091,12.0886,12.0091,12.0886,295812.0
2022-05-11 10:45:00,12.17,12.18,12.14,12.15,172020.0,12.0886,12.0985,12.0588,12.0687,172020.0
2022-05-11 10:50:00,12.14,12.14,12.08,12.1,170831.0,12.0588,12.0588,11.9992,12.019,170831.0
2022-05-11 10:55:00,12.1,12.12,12.08,12.11,111790.0,12.019,12.0389,11.9992,12.029,111790.0
2022-05-11 11:00:00,12.12,12.12,12.08,12.11,119764.0,12.0389,12.0389,11.9992,12.029,119764.0
2022-05-11 11:05:00,12.11,12.11,12.07,12.09,97630.0,12.029,12.029,11.9892,12.0091,97630.0
2022-05-11 11:10:00,12.08,12.14,12.08,12.13,91682.0,11.9992,12.0588,11.9992,12.0488,91682.0
2022-05-11 11:15:00,12.13,12.14,12.07,12.11,183600.0,12.0488,12.0588,11.9892,12.029,183600.0
2022-05-11 11:20:00,12.11,12.16,12.11,12.16,107315.0,12.029,12.0786,12.029,12.0786,107315.0
2022-05-11 11:25:00,12.16,12.17,12.14,12.17,76000.0,12.0786,12.0886,12.0588,12.0886,76000.0
2022-05-11 11:30:00,12.17,12.2,12.15,12.19,96524.0,12.0886,12.1184,12.0687,12.1084,96524.0
2022-05-11 11:35:00,12.19,12.24,12.18,12.22,85087.0,12.1084,12.1581,12.0985,12.1382,85087.0
2022-05-11 11:40:00,12.23,12.24,12.2,12.22,211947.0,12.1482,12.1581,12.1184,12.1382,211947.0
2022-05-11 11:45:00,12.22,12.22,12.19,12.2,97434.0,12.1382,12.1382,12.1084,12.1184,97434.0
2022-05-11 11:50:00,12.2,12.2,12.16,12.17,130836.0,12.1184,12.1184,12.0786,12.0886,130836.0
2022-05-11 11:55:00,12.17,12.17,12.15,12.17,69830.0,12.0886,12.0886,12.0687,12.0886,69830.0
2022-05-11 12:00:00,12.16,12.17,12.13,12.15,81535.0,12.0786,12.0886,12.0488,12.0687,81535.0
2022-05-11 12:05:00,12.15,12.17,12.13,12.14,148920.0,12.0687,12.0886,12.0488,12.0588,148920.0
2022-05-11 12:10:00,12.14,12.15,12.11,12.13,118471.0,12.0588,12.0687,12.029,12.0488,118471.0
2022-05-11 12:15:00,12.13,12.14,12.12,12.13,41252.0,12.0488,12.0588,12.0389,12.0488,41252.0
2022-05-11 12:20:00,12.13,12.23,12.12,12.21,299411.0,12.0488,12.1482,12.0389,12.1283,299411.0
2022-05-11 12:25:00,12.21,12.22,12.11,12.11,466382.0,12.1283,12.1382,12.029,12.029,466382.0
2022-05-11 12:30:00,12.12,12.12,12.1,12.11,92756.0,12.0389,12.0389,12.019,12.029,92756.0
2022-05-11 12:35:00,12.12,12.16,12.11,12.14,129629.0,12.0389,12.0786,12.029,12.0588,129629.0
2022-05-11 12:40:00,12.15,12.16,12.11,12.13,75594.0,12.0687,12.0786,12.029,12.0488,75594.0
2022-05-11 12:45:00,12.13,12.14,12.11,12.14,36535.0,12.0488,12.0588,12.029,12.0588,36535.0
2022-05-11 12:50:00,12.13,12.15,12.09,12.1,110556.0,12.0488,12.0687,12.0091,12.019,110556.0
2022-05-11 12:55:00,12.09,12.11,12.09,12.11,31104.0,12.0091,12.029,12.0091,12.029,31104.0
2022-05-11 13:00:00,12.1,12.11,12.09,12.1,57225.0,12.019,12.029,12.0091,12.019,57225.0
2022-05-11 13:05:00,12.09,12.1,12.06,12.07,84037.0,12.0091,12.019,11.9793,11.9892,84037.0
2022-05-11 13:10:00,12.07,12.07,12.03,12.04,132021.0,11.9892,11.9892,11.9495,11.9594,132021.0
2022-05-11 13:15:00,12.04,12.05,12.04,12.04,99739.0,11.9594,11.9694,11.9594,11.9594,99739.0
2022-05-11 13:20:00,12.04,12.06,12.02,12.05,152965.0,11.9594,11.9793,11.9396,11.9694,152965.0
2022-05-11 13:25:00,12.05,12.06,12.01,12.02,213149.0,11.9694,11.9793,11.9297,11.9396,213149.0
2022-05-11 13:30:00,12.02,12.05,12.01,12.05,109710.0,11.9396,11.9694,11.9297,11.9694,109710.0
2022-05-11 13:35:00,12.04,12.07,12.03,12.04,78969.0,11.9594,11.9892,11.9495,11.9594,78969.0
2022-05-11 13:40:00,12.04,12.04,12.01,12.02,175943.0,11.9594,11.9594,11.9297,11.9396,175943.0
2022-05-11 13:45:00,12.02,12.03,11.99,12.03,161556.0,11.9396,11.9495,11.9098,11.9495,161556.0
2022-05-11 13:50:00,12.03,12.05,12.01,12.02,80974.0,11.9495,11.9694,11.9297,11.9396,80974.0
2022-05-11 13:55:00,12.02,12.03,11.99,12.02,70323.0,11.9396,11.9495,11.9098,11.9396,70323.0
2022-05-11 14:00:00,12.02,12.06,12.01,12.05,142770.0,11.9396,11.9793,11.9297,11.9694,142770.0
2022-05-11 14:05:00,12.05,12.07,12.04,12.05,129293.0,11.9694,11.9892,11.9594,11.9694,129293.0
2022-05-11 14:10:00,12.05,12.09,12.03,12.08,654350.0,11.9694,12.0091,11.9495,11.9992,654350.0
2022-05-11 14:15:00,12.08,12.12,12.06,12.12,97946.0,11.9992,12.0389,11.9793,12.0389,97946.0
2022-05-11 14:20:00,12.12,12.15,12.07,12.13,145717.0,12.0389,12.0687,11.9892,12.0488,145717.0
2022-05-11 14:25:00,12.14,12.18,12.12,12.13,184832.0,12.0588,12.0985,12.0389,12.0488,184832.0
2022-05-11 14:30:00,12.13,12.14,12.1,12.13,128820.0,12.0488,12.0588,12.019,12.0488,128820.0
2022-05-11 14:35:00,12.13,12.16,12.12,12.13,127691.0,12.0488,12.0786,12.0389,12.0488,127691.0
2022-05-11 14:40:00,12.13,12.17,12.11,12.17,124778.0,12.0488,12.0886,12.029,12.0886,124778.0
2022-05-11 14:45:00,12.17,12.17,12.13,12.15,170178.0,12.0886,12.0886,12.0488,12.0687,170178.0
2022-05-11 14:50:00,12.15,12.15,12.08,12.09,207334.0,12.0687,12.0687,11.9992,12.0091,207334.0
2022-05-11 14:55:00,12.09,12.1,12.06,12.07,95484.0,12.0091,12.019,11.9793,11.9892,95484.0
2022-05-11 15:00:00,12.07,12.07,12.02,12.03,104801.0,11.9892,11.9892,11.9396,11.9495,104801.0
2022-05-11 15:05:00,12.03,12.05,12.01,12.04,118748.0,11.9495,11.9694,11.9297,11.9594,118748.0
2022-05-11 15:10:00,12.04,12.06,12.02,12.04,211120.0,11.9594,11.9793,11.9396,11.9594,211120.0
2022-05-11 15:15:00,12.04,12.08,12.02,12.05,95912.0,11.9594,11.9992,11.9396,11.9694,95912.0
2022-05-11 15:20:00,12.05,12.06,12.02,12.03,82599.0,11.9694,11.9793,11.9396,11.9495,82599.0
2022-05-11 15:25:00,12.04,12.06,12.03,12.04,116279.0,11.9594,11.9793,11.9495,11.9594,116279.0
2022-05-11 15:30:00,12.04,12.07,12.03,12.04,194575.0,11.9594,11.9892,11.9495,11.9594,194575.0
2022-05-11 15:35:00,12.04,12.05,12.02,12.02,208071.0,11.9594,11.9694,11.9396,11.9396,208071.0
2022-05-11 15:40:00,12.02,12.03,12.0,12.03,185309.0,11.9396,11.9495,11.9197,11.9495,185309.0
2022-05-11 15:45:00,12.03,12.03,11.98,11.99,380998.0,11.9495,11.9495,11.8999,11.9098,380998.0
2022-05-11 15:50:00,12.0,12.02,11.98,12.02,780873.0,11.9197,11.9396,11.8999,11.9396,780873.0
2022-05-11 15:55:00,12.02,12.04,12.01,12.03,577091.0,11.9396,11.9594,11.9297,11.9495,577091.0
2022-05-12 09:30:00,11.9,12.02,11.77,11.78,694280.0,11.8204,11.9396,11.6913,11.7012,694280.0
2022-05-12 09:35:00,11.79,11.86,11.73,11.75,298173.0,11.7111,11.7807,11.6515,11.6714,298173.0
2022-05-12 09:40:00,11.75,11.79,11.69,11.74,202748.0,11.6714,11.7111,11.6118,11.6615,202748.0
2022-05-12 09:45:00,11.74,11.76,11.7,11.75,178406.0,11.6615,11.6813,11.6217,11.6714,178406.0
2022-05-12 09:50:00,11.75,11.75,11.67,11.68,272430.0,11.6714,11.6714,11.5919,11.6019,272430.0
2022-05-12 09:55:00,11.68,11.69,11.63,11.68,162280.0,11.6019,11.6118,11.5522,11.6019,162280.0
2022-05-12 10:00:00,11.68,11.68,11.63,11.65,205475.0,11.6019,11.6019,11.5522,11.5721,205475.0
2022-05-12 10:05:00,11.66,11.73,11.65,11.73,316917.0,11.582,11.6515,11.5721,11.6515,316917.0
2022-05-12 10:10:00,11.72,11.79,11.72,11.77,253310.0,11.6416,11.7111,11.6416,11.6913,253310.0
2022-05-12 10:15:00,11.77,11.77,11.72,11.74,297866.0,11.6913,11.6913,11.6416,11.6615,297866.0
2022-05-12 10:20:00,11.74,11.75,11.7,11.75,243137.0,11.6615,11.6714,11.6217,11.6714,243137.0
2022-05-12 10:25:00,11.75,11.76,11.69,11.71,215824.0,11.6714,11.6813,11.6118,11.6317,215824.0
2022-05-12 10:30:00,11.71,11.72,11.67,11.7,236836.0,11.6317,11.6416,11.5919,11.6217,236836.0
2022-05-12 10:35:00,11.71,11.72,11.69,11.71,126108.0,11.6317,11.6416,11.6118,11.6317,126108.0
2022-05-12 10:40:00,11.72,11.72,11.67,11.7,173044.0,11.6416,11.6416,11.5919,11.6217,173044.0
2022-05-12 10:45:00,11.7,11.72,11.69,11.71,141794.0,11.6217,11.6416,11.6118,11.6317,141794.0
2022-05-12 10:50:00,11.71,11.73,11.69,11.7,242779.0,11.6317,11.6515,11.6118,11.6217,242779.0
2022-05-12 10:55:00,11.7,11.74,11.7,11.74,416783.0,11.6217,11.6615,11.6217,11.6615,416783.0
2022-05-12 11:00:00,11.74,11.75,11.7,11.75,591074.0,11.6615,11.6714,11.6217,11.6714,591074.0
2022-05-12 11:05:00,11.75,11.86,11.74,11.84,665089.0,11.6714,11.7807,11.6615,11.7608,665089.0
2022-05-12 11:10:00,11.84,11.84,11.78,11.8,296612.0,11.7608,11.7608,11.7012,11.7211,296612.0
2022-05-12 11:15:00,11.8,11.85,11.78,11.8,516108.0,11.7211,11.7707,11.7012,11.7211,516108.0
2022-05-12 11:20:00,11.8,11.81,11.75,11.75,117699.0,11.7211,11.731,11.6714,11.6714,117699.0
2022-05-12 11:25:00,11.75,11.77,11.73,11.75,267148.0,11.6714,11.6913,11.6515,11.6714,267148.0
2022-05-12 11:30:00,11.75,11.75,11.69,11.7,961559.0,11.6714,11.6714,11.6118,11.6217,961559.0
2022-05-12 11:35:00,11.69,11.72,11.68,11.7,206650.0,11.6118,11.6416,11.6019,11.6217,206650.0
2022-05-12 11:40:00,11.7,11.7,11.65,11.69,146697.0,11.6217,11.6217,11.5721,11.6118,146697.0
2022-05-12 11:45:00,11.69,11.69,11.64,11.66,111719.0,11.6118,11.6118,11.5621,11.582,111719.0
2022-05-12 11:50:00,11.65,11.65,11.61,11.62,175163.0,11.5721,11.5721,11.5323,11.5423,175163.0
2022-05-12 11:55:00,11.62,11.62,11.59,11.6,123531.0,11.5423,11.5423,11.5125,11.5224,123531.0
2022-05-12 12:00:00,11.6,11.6,11.56,11.59,195415.0,11.5224,11.5224,11.4827,11.5125,195415.0
2022-05-12 12:05:00,11.59,11.59,11.55,11.58,138766.0,11.5125,11.5125,11.4727,11.5025,138766.0
2022-05-12 12:10:00,11.58,11.58,11.56,11.57,145606.0,11.5025,11.5025,11.4827,11.4926,145606.0
2022-05-12 12:15:00,11.57,11.62,11.56,11.62,206799.0,11.4926,11.5423,11.4827,11.5423,206799.0
2022-05-12 12:20:00,11.62,11.66,11.61,11.65,191545.0,11.5423,11.582,11.5323,11.5721,191545.0
2022-05-12 12:25:00,11.65,11.67,11.62,11.63,249442.0,11.5721,11.5919,11.5423,11.5522,249442.0
2022-05-12 12:30:00,11.63,11.65,11.61,11.65,161679.0,11.5522,11.5721,11.5323,11.5721,161679.0
2022-05-12 12:35:00,11.64,11.66,11.64,11.66,137501.0,11.5621,11.582,11.5621,11.582,137501.0
2022-05-12 12:40:00,11.66,11.71,11.62,11.71,133424.0,11.582,11.6317,11.5423,11.6317,133424.0
2022-05-12 12:45:00,11.71,11.71,11.64,11.66,147159.0,11.6317,11.6317,11.5621,11.582,147159.0
2022-05-12 12:50:00,11.66,11.69,11.65,11.68,126958.0,11.582,11.6118,11.5721,11.6019,126958.0
2022-05-12 12:55:00,11.68,11.7,11.64,11.65,219462.0,11.6019,11.6217,11.5621,11.5721,219462.0
2022-05-12 13:00:00,11.65,11.69,11.64,11.65,242170.0,11.5721,11.6118,11.5621,11.5721,242170.0
2022-05-12 13:05:00,11.66,11.69,11.64,11.66,404809.0,11.582,11.6118,11.5621,11.582,404809.0
2022-05-12 13:10:00,11.66,11.7,11.65,11.67,95198.0,11.582,11.6217,11.5721,11.5919,95198.0
2022-05-12 13:15:00,11.67,11.69,11.63,11.66,590746.0,11.5919,11.6118,11.5522,11.582,590746.0
2022-05-12 13:20:00,11.66,11.68,11.64,11.67,114463.0,11.582,11.6019,11.5621,11.5919,114463.0
2022-05-12 13:25:00,11.67,11.69,11.63,11.65,100810.0,11.5919,11.6118,11.5522,11.5721,100810.0
2022-05-12 13:30:00,11.65,11.67,11.64,11.67,91807.0,11.5721,11.5919,11.5621,11.5919,91807.0
2022-05-12 13:35:00,11.67,11.67,11.64,11.65,70219.0,11.5919,11.5919,11.5621,11.5721,70219.0
2022-05-12 13:40:00,11.65,11.66,11.63,11.63,93013.0,11.5721,11.582,11.5522,11.5522,93013.0
2022-05-12 13:45:00,11.63,11.64,11.6,11.61,76791.0,11.5522,11.5621,11.5224,11.5323,76791.0
2022-05-12 13:50:00,11.61,11.62,11.6,11.62,113222.0,11.5323,11.5423,11.5224,11.5423,113222.0
2022-05-12 13:55:00,11.62,11.64,11.6,11.63,114290.0,11.5423,11.5621,11.5224,11.5522,114290.0
2022-05-12 14:00:00,11.63,11.68,11.63,11.68,88990.0,11.5522,11.6019,11.5522,11.6019,88990.0
2022-05-12 14:05:00,11.68,11.68,11.61,11.62,126799.0,11.6019,11.6019,11.5323,11.5423,126799.0
2022-05-12 14:10:00,11.62,11.64,11.61,11.63,108535.0,11.5423,11.5621,11.5323,11.5522,108535.0
2022-05-12 14:15:00,11.63,11.64,11.62,11.64,118804.0,11.5522,11.5621,11.5423,11.5621,118804.0
2022-05-12 14:20:00,11.64,11.64,11.6,11.61,153050.0,11.5621,11.5621,11.5224,11.5323,153050.0
2022-05-12 14:25:00,11.61,11.64,11.6,11.62,212034.0,11.5323,11.5621,11.5224,11.5423,212034.0
2022-05-12 14:30:00,11.62,11.63,11.57,11.58,98699.0,11.5423,11.5522,11.4926,11.5025,98699.0
2022-05-12 14:35:00,11.58,11.59,11.55,11.55,94306.0,11.5025,11.5125,11.4727,11.4727,94306.0
2022-05-12 14:40:00,11.55,11.56,11.51,11.54,171550.0,11.4727,11.4827,11.433,11.4628,171550.0
2022-05-12 14:45:00,11.54,11.55,11.51,11.52,152093.0,11.4628,11.4727,11.433,11.4429,152093.0
2022-05-12 14:50:00,11.52,11.54,11.5,11.52,109624.0,11.4429,11.4628,11.4231,11.4429,109624.0
2022-05-12 14:55:00,11.53,11.53,11.47,11.48,95938.0,11.4529,11.4529,11.3933,11.4032,95938.0
2022-05-12 15:00:00,11.48,11.5,11.46,11.49,245092.0,11.4032,11.4231,11.3833,11.4131,245092.0
2022-05-12 15:05:00,11.49,11.49,11.43,11.45,182038.0,11.4131,11.4131,11.3535,11.3734,182038.0
2022-05-12 15:10:00,11.44,11.46,11.43,11.45,170187.0,11.3635,11.3833,11.3535,11.3734,170187.0
2022-05-12 15:15:00,11.45,11.49,11.44,11.48,212408.0,11.3734,11.4131,11.3635,11.4032,212408.0
2022-05-12 15:20:00,11.49,11.53,11.48,11.52,356798.0,11.4131,11.4529,11.4032,11.4429,356798.0
2022-05-12 15:25:00,11.52,11.56,11.47,11.48,352157.0,11.4429,11.4827,11.3933,11.4032,352157.0
2022-05-12 15:30:00,11.48,11.48,11.45,11.47,346698.0,11.4032,11.4032,11.3734,11.3933,346698.0
2022-05-12 15:35:00,11.47,11.54,11.46,11.54,391155.0,11.3933,11.4628,11.3833,11.4628,391155.0
2022-05-12 15:40:00,11.54,11.55,11.5,11.53,356800.0,11.4628,11.4727,11.4231,11.4529,356800.0
2022-05-12 15:45:00,11.53,11.55,11.51,11.53,564724.0,11.4529,11.4727,11.433,11.4529,564724.0
2022-05-12 15:50:00,11.53,11.6,11.52,11.57,902460.0,11.4529,11.5224,11.4429,11.4926,902460.0
2022-05-12 15:55:00,11.56,11.61,11.56,11.57,1506745.0,11.4827,11.5323,11.4827,11.4926,1506745.0
2022-05-13 09:30:00,11.72,11.8,11.68,11.74,219100.0,11.6416,11.7211,11.6019,11.6615,219100.0
2022-05-13 09:35:00,11.74,11.78,11.73,11.76,115315.0,11.6615,11.7012,11.6515,11.6813,115315.0
2022-05-13 09:40:00,11.75,11.78,11.74,11.76,142894.0,11.6714,11.7012,11.6615,11.6813,142894.0
2022-05-13 09:45:00,11.76,11.76,11.72,11.73,123051.0,11.6813,11.6813,11.6416,11.6515,123051.0
2022-05-13 09:50:00,11.73,11.76,11.72,11.76,87776.0,11.6515,11.6813,11.6416,11.6813,87776.0
2022-05-13 09:55:00,11.76,11.76,11.72,11.73,119981.0,11.6813,11.6813,11.6416,11.6515,119981.0
2022-05-13 10:00:00,11.74,11.76,11.72,11.75,139497.0,11.6615,11.6813,11.6416,11.6714,139497.0
2022-05-13 10:05:00,11.75,11.76,11.73,11.76,199491.0,11.6714,11.6813,11.6515,11.6813,199491.0
2022-05-13 10:10:00,11.76,11.76,11.74,11.74,189513.0,11.6813,11.6813,11.6615,11.6615,189513.0
2022-05-13 10:15:00,11.75,11.76,11.73,11.76,257427.0,11.6714,11.6813,11.6515,11.6813,257427.0
2022-05-13 10:20:00,11.75,11.79,11.74,11.77,221471.0,11.6714,11.7111,11.6615,11.6913,221471.0
2022-05-13 10:25:00,11.77,11.78,11.74,11.77,191512.0,11.6913,11.7012,11.6615,11.6913,191512.0
2022-05-13 10:30:00,11.78,11.84,11.77,11.83,186863.0,11.7012,11.7608,11.6913,11.7509,186863.0
2022-05-13 10:35:00,11.83,11.92,11.82,11.88,375013.0,11.7509,11.8403,11.7409,11.8005,375013.0
2022-05-13 10:40:00,11.88,11.89,11.83,11.85,250556.0,11.8005,11.8105,11.7509,11.7707,250556.0
2022-05-13 10:45:00,11.85,11.87,11.82,11.85,145648.0,11.7707,11.7906,11.7409,11.7707,145648.0
2022-05-13 10:50:00,11.85,11.89,11.84,11.88,113896.0,11.7707,11.8105,11.7608,11.8005,113896.0
2022-05-13 10:55:00,11.88,11.9,11.87,11.88,117318.0,11.8005,11.8204,11.7906,11.8005,117318.0
2022-05-13 11:00:00,11.88,11.89,11.86,11.88,149168.0,11.8005,11.8105,11.7807,11.8005,149168.0
2022-05-13 11:05:00,11.88,11.91,11.88,11.9,122592.0,11.8005,11.8303,11.8005,11.8204,122592.0
2022-05-13 11:10:00,11.9,11.9,11.87,11.9,129024.0,11.8204,11.8204,11.7906,11.8204,129024.0
2022-05-13 11:15:00,11.89,11.91,11.86,11.89,136450.0,11.8105,11.8303,11.7807,11.8105,136450.0
2022-05-13 11:20:00,11.89,11.9,11.88,11.88,92979.0,11.8105,11.8204,11.8005,11.8005,92979.0
2022-05-13 11:25:00,11.88,11.9,11.87,11.87,142412.0,11.8005,11.8204,11.7906,11.7906,142412.0
2022-05-13 11:30:00,11.87,11.89,11.86,11.87,140489.0,11.7906,11.8105,11.7807,11.7906,140489.0
2022-05-13 11:35:00,11.88,11.89,11.85,11.85,244879.0,11.8005,11.8105,11.7707,11.7707,244879.0
2022-05-13 11:40:00,11.85,11.86,11.83,11.85,164730.0,11.7707,11.7807,11.7509,11.7707,164730.0
2022-05-13 11:45:00,11.85,11.86,11.82,11.86,144644.0,11.7707,11.7807,11.7409,11.7807,144644.0
2022-05-13 11:50:00,11.86,11.88,11.85,11.88,175345.0,11.7807,11.8005,11.7707,11.8005,175345.0
2022-05-13 11:55:00,11.88,11.9,11.87,11.88,127197.0,11.8005,11.8204,11.7906,11.8005,127197.0
2022-05-13 12:00:00,11.88,11.89,11.87,11.88,78622.0,11.8005,11.8105,11.7906,11.8005,78622.0
2022-05-13 12:05:00,11.88,11.89,11.87,11.88,175438.0,11.8005,11.8105,11.7906,11.8005,175438.0
2022-05-13 12:10:00,11.88,11.9,11.88,11.88,252055.0,11.8005,11.8204,11.8005,11.8005,252055.0
2022-05-13 12:15:00,11.88,11.89,11.85,11.86,121812.0,11.8005,11.8105,11.7707,11.7807,121812.0
2022-05-13 12:20:00,11.85,11.86,11.83,11.85,161137.0,11.7707,11.7807,11.7509,11.7707,161137.0
2022-05-13 12:25:00,11.85,11.86,11.84,11.85,111043.0,11.7707,11.7807,11.7608,11.7707,111043.0
2022-05-13 12:30:00,11.85,11.86,11.84,11.86,26355.0,11.7707,11.7807,11.7608,11.7807,26355.0
2022-05-13 12:35:00,11.86,11.86,11.84,11.84,66505.0,11.7807,11.7807,11.7608,11.7608,66505.0
2022-05-13 12:40:00,11.84,11.85,11.84,11.84,36930.0,11.7608,11.7707,11.7608,11.7608,36930.0
2022-05-13 12:45:00,11.84,11.85,11.82,11.82,99194.0,11.7608,11.7707,11.7409,11.7409,99194.0
2022-05-13 12:50:00,11.82,11.82,11.79,11.81,106205.0,11.7409,11.7409,11.7111,11.731,106205.0
2022-05-13 12:55:00,11.82,11.84,11.81,11.84,75165.0,11.7409,11.7608,11.731,11.7608,75165.0
2022-05-13 13:00:00,11.84,11.84,11.82,11.84,200001.0,11.7608,11.7608,11.7409,11.7608,200001.0
2022-05-13 13:05:00,11.84,11.84,11.82,11.82,42572.0,11.7608,11.7608,11.7409,11.7409,42572.0
2022-05-13 13:10:00,11.82,11.83,11.81,11.83,48327.0,11.7409,11.7509,11.731,11.7509,48327.0
2022-05-13 13:15:00,11.83,11.83,11.81,11.82,36336.0,11.7509,11.7509,11.731,11.7409,36336.0
2022-05-13 13:20:00,11.83,11.83,11.8,11.82,141021.0,11.7509,11.7509,11.7211,11.7409,141021.0
2022-05-13 13:25:00,11.82,11.84,11.79,11.79,195247.0,11.7409,11.7608,11.7111,11.7111,195247.0
2022-05-13 13:30:00,11.79,11.8,11.78,11.79,80230.0,11.7111,11.7211,11.7012,11.7111,80230.0
2022-05-13 13:35:00,11.79,11.79,11.74,11.74,126929.0,11.7111,11.7111,11.6615,11.6615,126929.0
2022-05-13 13:40:00,11.75,11.76,11.72,11.74,121344.0,11.6714,11.6813,11.6416,11.6615,121344.0
2022-05-13 13:45:00,11.74,11.76,11.73,11.76,99653.0,11.6615,11.6813,11.6515,11.6813,99653.0
2022-05-13 13:50:00,11.76,11.76,11.74,11.76,169195.0,11.6813,11.6813,11.6615,11.6813,169195.0
2022-05-13 13:55:00,11.75,11.76,11.73,11.74,60399.0,11.6714,11.6813,11.6515,11.6615,60399.0
2022-05-13 14:00:00,11.73,11.74,11.67,11.68,152642.0,11.6515,11.6615,11.5919,11.6019,152642.0
2022-05-13 14:05:00,11.68,11.71,11.66,11.71,153693.0,11.6019,11.6317,11.582,11.6317,153693.0
2022-05-13 14:10:00,11.71,11.71,11.67,11.68,170982.0,11.6317,11.6317,11.5919,11.6019,170982.0
2022-05-13 14:15:00,11.68,11.72,11.68,11.71,45270.0,11.6019,11.6416,11.6019,11.6317,45270.0
2022-05-13 14:20:00,11.72,11.73,11.7,11.71,73531.0,11.6416,11.6515,11.6217,11.6317,73531.0
2022-05-13 14:25:00,11.72,11.72,11.69,11.69,309750.0,11.6416,11.6416,11.6118,11.6118,309750.0
2022-05-13 14:30:00,11.69,11.74,11.69,11.72,95627.0,11.6118,11.6615,11.6118,11.6416,95627.0
2022-05-13 14:35:00,11.73,11.73,11.69,11.71,140825.0,11.6515,11.6515,11.6118,11.6317,140825.0
2022-05-13 14:40:00,11.71,11.73,11.7,11.71,79285.0,11.6317,11.6515,11.6217,11.6317,79285.0
2022-05-13 14:45:00,11.71,11.72,11.69,11.71,227679.0,11.6317,11.6416,11.6118,11.6317,227679.0
2022-05-13 14:50:00,11.7,11.75,11.7,11.75,344025.0,11.6217,11.6714,11.6217,11.6714,344025.0
2022-05-13 14:55:00,11.75,11.75,11.72,11.73,128962.0,11.6714,11.6714,11.6416,11.6515,128962.0
2022-05-13 15:00:00,11.73,11.75,11.73,11.73,79541.0,11.6515,11.6714,11.6515,11.6515,79541.0
2022-05-13 15:05:00,11.74,11.75,11.73,11.75,279517.0,11.6615,11.6714,11.6515,11.6714,279517.0
2022-05-13 15:10:00,11.75,11.75,11.73,11.73,34171.0,11.6714,11.6714,11.6515,11.6515,34171.0
2022-05-13 15:15:00,11.73,11.76,11.73,11.74,142417.0,11.6515,11.6813,11.6515,11.6615,142417.0
2022-05-13 15:20:00,11.75,11.76,11.74,11.75,161285.0,11.6714,11.6813,11.6615,11.6714,161285.0
2022-05-13 15:25:00,11.76,11.76,11.74,11.74,205040.0,11.6813,11.6813,11.6615,11.6615,205040.0
2022-05-13 15:30:00,11.74,11.75,11.71,11.71,120811.0,11.6615,11.6714,11.6317,11.6317,120811.0
2022-05-13 15:35:00,11.71,11.73,11.69,11.71,318638.0,11.6317,11.6515,11.6118,11.6317,318638.0
2022-05-13 15:40:00,11.71,11.75,11.71,11.74,294727.0,11.6317,11.6714,11.6317,11.6615,294727.0
2022-05-13 15:45:00,11.74,11.76,11.73,11.74,323088.0,11.6615,11.6813,11.6515,11.6615,323088.0
2022-05-13 15:50:00,11.74,11.75,11.7,11.72,509923.0,11.6615,11.6714,11.6217,11.6416,509923.0
2022-05-13 15:55:00,11.73,11.74,11.67,11.73,3027716.0,11.6515,11.6615,11.5919,11.6515,3027716.0
2022-05-16 09:30:00,11.77,11.78,11.7,11.75,991775.0,11.6913,11.7012,11.6217,11.6714,991775.0
2022-05-16 09:35:00,11.76,11.78,11.71,11.77,141267.0,11.6813,11.7012,11.6317,11.6913,141267.0
2022-05-16 09:40:00,11.77,11.78,11.74,11.74,139933.0,11.6913,11.7012,11.6615,11.6615,139933.0
2022-05-16 09:45:00,11.73,11.75,11.69,11.7,192151.0,11.6515,11.6714,11.6118,11.6217,192151.0
2022-05-16 09:50:00,11.7,11.74,11.69,11.72,136194.0,11.6217,11.6615,11.6118,11.6416,136194.0
2022-05-16 09:55:00,11.73,11.73,11.69,11.72,149204.0,11.6515,11.6515,11.6118,11.6416,149204.0
2022-05-16 10:00:00,11.72,11.73,11.68,11.7,70804.0,11.6416,11.6515,11.6019,11.6217,70804.0
2022-05-16 10:05:00,11.71,11.71,11.68,11.7,188482.0,11.6317,11.6317,11.6019,11.6217,188482.0
2022-05-16 10:10:00,11.7,11.79,11.69,11.77,205327.0,11.6217,11.7111,11.6118,11.6913,205327.0
2022-05-16 10:15:00,11.77,11.79,11.76,11.78,100435.0,11.6913,11.7111,11.6813,11.7012,100435.0
2022-05-16 10:20:00,11.78,11.8,11.77,11.79,51543.0,11.7012,11.7211,11.6913,11.7111,51543.0
2022-05-16 10:25:00,11.79,11.83,11.77,11.83,476750.0,11.7111,11.7509,11.6913,11.7509,476750.0
2022-05-16 10:30:00,11.83,11.83,11.8,11.81,82025.0,11.7509,11.7509,11.7211,11.731,82025.0
2022-05-16 10:35:00,11.8,11.83,11.8,11.82,93529.0,11.7211,11.7509,11.7211,11.7409,93529.0
2022-05-16 10:40:00,11.82,11.86,11.8,11.85,153269.0,11.7409,11.7807,11.7211,11.7707,153269.0
2022-05-16 10:45:00,11.85,11.86,11.82,11.83,146107.0,11.7707,11.7807,11.7409,11.7509,146107.0
2022-05-16 10:50:00,11.82,11.83,11.78,11.79,183989.0,11.7409,11.7509,11.7012,11.7111,183989.0
2022-05-16 10:55:00,11.78,11.8,11.76,11.79,591835.0,11.7012,11.7211,11.6813,11.7111,591835.0
2022-05-16 11:00:00,11.78,11.79,11.77,11.78,134872.0,11.7012,11.7111,11.6913,11.7012,134872.0
2022-05-16 11:05:00,11.78,11.8,11.77,11.79,57656.0,11.7012,11.7211,11.6913,11.7111,57656.0
2022-05-16 11:10:00,11.79,11.82,11.79,11.8,44348.0,11.7111,11.7409,11.7111,11.7211,44348.0
2022-05-16 11:15:00,11.8,11.82,11.79,11.79,64643.0,11.7211,11.7409,11.7111,11.7111,64643.0
2022-05-16 11:20:00,11.79,11.8,11.78,11.79,89267.0,11.7111,11.7211,11.7012,11.7111,89267.0
2022-05-16 11:25:00,11.79,11.81,11.78,11.79,102300.0,11.7111,11.731,11.7012,11.7111,102300.0
2022-05-16 11:30:00,11.79,11.81,11.77,11.8,90842.0,11.7111,11.731,11.6913,11.7211,90842.0
2022-05-16 11:35:00,11.8,11.81,11.77,11.8,108728.0,11.7211,11.731,11.6913,11.7211,108728.0
2022-05-16 11:40:00,11.79,11.81,11.79,11.8,75049.0,11.7111,11.731,11.7111,11.7211,75049.0
2022-05-16 11:45:00,11.8,11.83,11.8,11.82,61656.0,11.7211,11.7509,11.7211,11.7409,61656.0
2022-05-16 11:50:00,11.83,11.84,11.8,11.84,123239.0,11.7509,11.7608,11.7211,11.7608,123239.0
2022-05-16 11:55:00,11.84,11.84,11.82,11.83,59415.0,11.7608,11.7608,11.7409,11.7509,59415.0
2022-05-16 12:00:00,11.83,11.84,11.81,11.82,89886.0,11.7509,11.7608,11.731,11.7409,89886.0
2022-05-16 12:05:00,11.82,11.82,11.8,11.8,36286.0,11.7409,11.7409,11.7211,11.7211,36286.0
2022-05-16 12:10:00,11.81,11.82,11.8,11.8,51644.0,11.731,11.7409,11.7211,11.7211,51644.0
2022-05-16 12:15:00,11.81,11.81,11.79,11.8,54455.0,11.731,11.731,11.7111,11.7211,54455.0
2022-05-16 12:20:00,11.8,11.81,11.8,11.8,35661.0,11.7211,11.731,11.7211,11.7211,35661.0
2022-05-16 12:25:00,11.8,11.81,11.79,11.8,47330.0,11.7211,11.731,11.7111,11.7211,47330.0
2022-05-16 12:30:00,11.8,11.83,11.8,11.8,118915.0,11.7211,11.7509,11.7211,11.7211,118915.0
2022-05-16 12:35:00,11.8,11.82,11.79,11.8,66640.0,11.7211,11.7409,11.7111,11.7211,66640.0
2022-05-16 12:40:00,11.79,11.8,11.78,11.79,31938.0,11.7111,11.7211,11.7012,11.7111,31938.0
2022-05-16 12:45:00,11.8,11.81,11.78,11.81,83411.0,11.7211,11.731,11.7012,11.731,83411.0
2022-05-16 12:50:00,11.81,11.81,11.78,11.79,52433.0,11.731,11.731,11.7012,11.7111,52433.0
2022-05-16 12:55:00,11.79,11.8,11.78,11.79,273889.0,11.7111,11.7211,11.7012,11.7111,273889.0
2022-05-16 13:00:00,11.79,11.79,11.77,11.77,69163.0,11.7111,11.7111,11.6913,11.6913,69163.0
2022-05-16 13:05:00,11.78,11.81,11.77,11.8,41443.0,11.7012,11.731,11.6913,11.7211,41443.0
2022-05-16 13:10:00,11.8,11.81,11.8,11.8,62184.0,11.7211,11.731,11.7211,11.7211,62184.0
2022-05-16 13:15:00,11.8,11.81,11.78,11.79,79588.0,11.7211,11.731,11.7012,11.7111,79588.0
2022-05-16 13:20:00,11.79,11.8,11.78,11.79,380951.0,11.7111,11.7211,11.7012,11.7111,380951.0
2022-05-16 13:25:00,11.79,11.79,11.77,11.79,205972.0,11.7111,11.7111,11.6913,11.7111,205972.0
2022-05-16 13:30:00,11.79,11.87,11.78,11.86,466662.0,11.7111,11.7906,11.7012,11.7807,466662.0
2022-05-16 13:35:00,11.86,11.88,11.84,11.85,869654.0,11.7807,11.8005,11.7608,11.7707,869654.0
2022-05-16 13:40:00,11.85,11.89,11.83,11.88,604287.0,11.7707,11.8105,11.7509,11.8005,604287.0
2022-05-16 13:45:00,11.88,11.89,11.86,11.88,568328.0,11.8005,11.8105,11.7807,11.8005,568328.0
2022-05-16 13:50:00,11.88,11.89,11.86,11.87,101200.0,11.8005,11.8105,11.7807,11.7906,101200.0
2022-05-16 13:55:00,11.87,11.87,11.85,11.86,253890.0,11.7906,11.7906,11.7707,11.7807,253890.0
2022-05-16 14:00:00,11.86,11.87,11.85,11.86,109278.0,11.7807,11.7906,11.7707,11.7807,109278.0
2022-05-16 14:05:00,11.86,11.87,11.85,11.86,94018.0,11.7807,11.7906,11.7707,11.7807,94018.0
2022-05-16 14:10:00,11.85,11.86,11.83,11.84,79176.0,11.7707,11.7807,11.7509,11.7608,79176.0
2022-05-16 14:15:00,11.85,11.86,11.84,11.86,62889.0,11.7707,11.7807,11.7608,11.7807,62889.0
2022-05-16 14:20:00,11.86,11.88,11.84,11.88,72057.0,11.7807,11.8005,11.7608,11.8005,72057.0
2022-05-16 14:25:00,11.87,11.88,11.86,11.86,164749.0,11.7906,11.8005,11.7807,11.7807,164749.0
2022-05-16 14:30:00,11.87,11.88,11.85,11.86,408136.0,11.7906,11.8005,11.7707,11.7807,408136.0
2022-05-16 14:35:00,11.85,11.86,11.84,11.86,88579.0,11.7707,11.7807,11.7608,11.7807,88579.0
2022-05-16 14:40:00,11.86,11.87,11.84,11.85,94233.0,11.7807,11.7906,11.7608,11.7707,94233.0
2022-05-16 14:45:00,11.85,11.85,11.83,11.84,55096.0,11.7707,11.7707,11.7509,11.7608,55096.0
2022-05-16 14:50:00,11.84,11.86,11.82,11.85,46480.0,11.7608,11.7807,11.7409,11.7707,46480.0
2022-05-16 14:55:00,11.85,11.86,11.83,11.85,183085.0,11.7707,11.7807,11.7509,11.7707,183085.0
2022-05-16 15:00:00,11.85,11.86,11.84,11.86,42525.0,11.7707,11.7807,11.7608,11.7807,42525.0
2022-05-16 15:05:00,11.86,11.86,11.84,11.84,119164.0,11.7807,11.7807,11.7608,11.7608,119164.0
2022-05-16 15:10:00,11.84,11.85,11.83,11.85,92568.0,11.7608,11.7707,11.7509,11.7707,92568.0
2022-05-16 15:15:00,11.84,11.85,11.83,11.85,65327.0,11.7608,11.7707,11.7509,11.7707,65327.0
2022-05-16 15:20:00,11.85,11.85,11.83,11.84,78654.0,11.7707,11.7707,11.7509,11.7608,78654.0
2022-05-16 15:25:00,11.84,11.86,11.84,11.85,60427.0,11.7608,11.7807,11.7608,11.7707,60427.0
2022-05-16 15:30:00,11.85,11.86,11.83,11.84,162072.0,11.7707,11.7807,11.7509,11.7608,162072.0
2022-05-16 15:35:00,11.85,11.86,11.83,11.85,200635.0,11.7707,11.7807,11.7509,11.7707,200635.0
2022-05-16 15:40:00,11.85,11.86,11.83,11.85,227779.0,11.7707,11.7807,11.7509,11.7707,227779.0
2022-05-16 15:45:00,11.85,11.85,11.82,11.84,215979.0,11.7707,11.7707,11.7409,11.7608,215979.0
2022-05-16 15:50:00,11.84,11.86,11.83,11.85,514429.0,11.7608,11.7807,11.7509,11.7707,514429.0
2022-05-16 15:55:00,11.85,11.85,11.78,11.79,1399164.0,11.7707,11.7707,11.7012,11.7111,1399164.0
2022-05-17 09:30:00,11.9,11.95,11.79,11.83,246308.0,11.8204,11.8701,11.7111,11.7509,246308.0
2022-05-17 09:35:00,11.84,11.88,11.83,11.86,302591.0,11.7608,11.8005,11.7509,11.7807,302591.0
2022-05-17 09:40:00,11.85,11.91,11.84,11.9,369580.0,11.7707,11.8303,11.7608,11.8204,369580.0
2022-05-17 09:45:00,11.9,11.91,11.87,11.9,128666.0,11.8204,11.8303,11.7906,11.8204,128666.0
2022-05-17 09:50:00,11.9,11.92,11.88,11.91,229776.0,11.8204,11.8403,11.8005,11.8303,229776.0
2022-05-17 09:55:00,11.91,12.01,11.9,12.01,177771.0,11.8303,11.9297,11.8204,11.9297,177771.0
2022-05-17 10:00:00,12.01,12.09,12.0,12.08,162028.0,11.9297,12.0091,11.9197,11.9992,162028.0
2022-05-17 10:05:00,12.08,12.09,12.05,12.06,91637.0,11.9992,12.0091,11.9694,11.9793,91637.0
2022-05-17 10:10:00,12.06,12.07,12.04,12.07,182004.0,11.9793,11.9892,11.9594,11.9892,182004.0
2022-05-17 10:15:00,12.07,12.18,12.07,12.18,114631.0,11.9892,12.0985,11.9892,12.0985,114631.0
2022-05-17 10:20:00,12.18,12.22,12.17,12.21,205248.0,12.0985,12.1382,12.0886,12.1283,205248.0
2022-05-17 10:25:00,12.22,12.24,12.18,12.2,111432.0,12.1382,12.1581,12.0985,12.1184,111432.0
2022-05-17 10:30:00,12.2,12.24,12.19,12.23,118313.0,12.1184,12.1581,12.1084,12.1482,118313.0
2022-05-17 10:35:00,12.22,12.24,12.21,12.24,154369.0,12.1382,12.1581,12.1283,12.1581,154369.0
2022-05-17 10:40:00,12.24,12.24,12.15,12.17,426931.0,12.1581,12.1581,12.0687,12.0886,426931.0
2022-05-17 10:45:00,12.16,12.16,12.11,12.13,262458.0,12.0786,12.0786,12.029,12.0488,262458.0
2022-05-17 10:50:00,12.12,12.12,12.08,12.11,119954.0,12.0389,12.0389,11.9992,12.029,119954.0
2022-05-17 10:55:00,12.11,12.12,12.1,12.12,270690.0,12.029,12.0389,12.019,12.0389,270690.0
2022-05-17 11:00:00,12.11,12.12,12.1,12.12,300133.0,12.029,12.0389,12.019,12.0389,300133.0
2022-05-17 11:05:00,12.11,12.12,12.11,12.11,33631.0,12.029,12.0389,12.029,12.029,33631.0
2022-05-17 11:10:00,12.11,12.15,12.11,12.13,149047.0,12.029,12.0687,12.029,12.0488,149047.0
2022-05-17 11:15:00,12.14,12.14,12.09,12.12,134178.0,12.0588,12.0588,12.0091,12.0389,134178.0
2022-05-17 11:20:00,12.12,12.14,12.11,12.13,72413.0,12.0389,12.0588,12.029,12.0488,72413.0
2022-05-17 11:25:00,12.13,12.15,12.12,12.13,96949.0,12.0488,12.0687,12.0389,12.0488,96949.0
2022-05-17 11:30:00,12.13,12.14,12.12,12.13,41867.0,12.0488,12.0588,12.0389,12.0488,41867.0
2022-05-17 11:35:00,12.13,12.15,12.12,12.15,57544.0,12.0488,12.0687,12.0389,12.0687,57544.0
2022-05-17 11:40:00,12.15,12.15,12.13,12.13,25621.0,12.0687,12.0687,12.0488,12.0488,25621.0
2022-05-17 11:45:00,12.13,12.14,12.11,12.13,63117.0,12.0488,12.0588,12.029,12.0488,63117.0
2022-05-17 11:50:00,12.13,12.14,12.12,12.13,521976.0,12.0488,12.0588,12.0389,12.0488,521976.0
2022-05-17 11:55:00,12.12,12.13,12.07,12.08,403513.0,12.0389,12.0488,11.9892,11.9992,403513.0
2022-05-17 12:00:00,12.07,12.09,12.06,12.09,227924.0,11.9892,12.0091,11.9793,12.0091,227924.0
2022-05-17 12:05:00,12.09,12.09,12.06,12.09,118981.0,12.0091,12.0091,11.9793,12.0091,118981.0
2022-05-17 12:10:00,12.08,12.09,12.06,12.08,258654.0,11.9992,12.0091,11.9793,11.9992,258654.0
2022-05-17 12:15:00,12.09,12.1,12.08,12.1,75840.0,12.0091,12.019,11.9992,12.019,75840.0
2022-05-17 12:20:00,12.1,12.1,12.09,12.1,15646.0,12.019,12.019,12.0091,12.019,15646.0
2022-05-17 12:25:00,12.1,12.11,12.09,12.09,81007.0,12.019,12.029,12.0091,12.0091,81007.0
2022-05-17 12:30:00,12.09,12.1,12.08,12.1,29143.0,12.0091,12.019,11.9992,12.019,29143.0
2022-05-17 12:35:00,12.1,12.11,12.09,12.1,84239.0,12.019,12.029,12.0091,12.019,84239.0
2022-05-17 12:40:00,12.1,12.11,12.09,12.09,119823.0,12.019,12.029,12.0091,12.0091,119823.0
2022-05-17 12:45:00,12.1,12.11,12.09,12.1,51691.0,12.019,12.029,12.0091,12.019,51691.0
2022-05-17 12:50:00,12.1,12.1,12.08,12.09,42502.0,12.019,12.019,11.9992,12.0091,42502.0
2022-05-17 12:55:00,12.09,12.14,12.08,12.13,110700.0,12.0091,12.0588,11.9992,12.0488,110700.0
2022-05-17 13:00:00,12.13,12.15,12.11,12.15,87914.0,12.0488,12.0687,12.029,12.0687,87914.0
2022-05-17 13:05:00,12.15,12.16,12.13,12.13,58837.0,12.0687,12.0786,12.0488,12.0488,58837.0
2022-05-17 13:10:00,12.13,12.15,12.13,12.15,35550.0,12.0488,12.0687,12.0488,12.0687,35550.0
2022-05-17 13:15:00,12.15,12.16,12.14,12.15,68799.0,12.0687,12.0786,12.0588,12.0687,68799.0
2022-05-17 13:20:00,12.15,12.15,12.13,12.13,26032.0,12.0687,12.0687,12.0488,12.0488,26032.0
2022-05-17 13:25:00,12.13,12.14,12.12,12.14,48446.0,12.0488,12.0588,12.0389,12.0588,48446.0
2022-05-17 13:30:00,12.14,12.16,12.13,12.15,39023.0,12.0588,12.0786,12.0488,12.0687,39023.0
2022-05-17 13:35:00,12.14,12.15,12.13,12.14,21172.0,12.0588,12.0687,12.0488,12.0588,21172.0
2022-05-17 13:40:00,12.15,12.16,12.14,12.15,48169.0,12.0687,12.0786,12.0588,12.0687,48169.0
2022-05-17 13:45:00,12.15,12.15,12.13,12.13,47971.0,12.0687,12.0687,12.0488,12.0488,47971.0
2022-05-17 13:50:00,12.13,12.14,12.12,12.13,20932.0,12.0488,12.0588,12.0389,12.0488,20932.0
2022-05-17 13:55:00,12.13,12.14,12.11,12.11,65569.0,12.0488,12.0588,12.029,12.029,65569.0
2022-05-17 14:00:00,12.12,12.12,12.1,12.12,24332.0,12.0389,12.0389,12.019,12.0389,24332.0
2022-05-17 14:05:00,12.12,12.15,12.11,12.13,80115.0,12.0389,12.0687,12.029,12.0488,80115.0
2022-05-17 14:10:00,12.13,12.13,12.05,12.05,208257.0,12.0488,12.0488,11.9694,11.9694,208257.0
2022-05-17 14:15:00,12.06,12.08,12.05,12.07,44350.0,11.9793,11.9992,11.9694,11.9892,44350.0
2022-05-17 14:20:00,12.06,12.06,12.02,12.06,56296.0,11.9793,11.9793,11.9396,11.9793,56296.0
2022-05-17 14:25:00,12.05,12.09,12.05,12.07,45788.0,11.9694,12.0091,11.9694,11.9892,45788.0
2022-05-17 14:30:00,12.07,12.08,12.03,12.04,75042.0,11.9892,11.9992,11.9495,11.9594,75042.0
2022-05-17 14:35:00,12.04,12.08,12.02,12.08,41468.0,11.9594,11.9992,11.9396,11.9992,41468.0
2022-05-17 14:40:00,12.08,12.1,12.06,12.1,52397.0,11.9992,12.019,11.9793,12.019,52397.0
2022-05-17 14:45:00,12.1,12.12,12.08,12.11,98491.0,12.019,12.0389,11.9992,12.029,98491.0
2022-05-17 14:50:00,12.11,12.12,12.09,12.1,89501.0,12.029,12.0389,12.0091,12.019,89501.0
2022-05-17 14:55:00,12.1,12.11,12.08,12.09,205763.0,12.019,12.029,11.9992,12.0091,205763.0
2022-05-17 15:00:00,12.09,12.1,12.05,12.06,543659.0,12.0091,12.019,11.9694,11.9793,543659.0
2022-05-17 15:05:00,12.06,12.1,12.05,12.07,265016.0,11.9793,12.019,11.9694,11.9892,265016.0
2022-05-17 15:10:00,12.06,12.08,12.05,12.08,146283.0,11.9793,11.9992,11.9694,11.9992,146283.0
2022-05-17 15:15:00,12.08,12.09,12.05,12.05,610300.0,11.9992,12.0091,11.9694,11.9694,610300.0
2022-05-17 15:20:00,12.06,12.08,12.06,12.07,124837.0,11.9793,11.9992,11.9793,11.9892,124837.0
2022-05-17 15:25:00,12.08,12.08,12.07,12.08,40251.0,11.9992,11.9992,11.9892,11.9992,40251.0
2022-05-17 15:30:00,12.08,12.09,12.05,12.05,254793.0,11.9992,12.0091,11.9694,11.9694,254793.0
2022-05-17 15:35:00,12.05,12.06,12.02,12.03,265644.0,11.9694,11.9793,11.9396,11.9495,265644.0
2022-05-17 15:40:00,12.03,12.03,12.01,12.03,233496.0,11.9495,11.9495,11.9297,11.9495,233496.0
2022-05-17 15:45:00,12.02,12.03,11.99,12.01,668804.0,11.9396,11.9495,11.9098,11.9297,668804.0
2022-05-17 15:50:00,12.01,12.07,12.0,12.07,496538.0,11.9297,11.9892,11.9197,11.9892,496538.0
2022-05-17 15:55:00,12.06,12.1,12.06,12.1,666076.0,11.9793,12.019,11.9793,12.019,666076.0
2022-05-18 09:30:00,12.1,12.2,12.04,12.2,141704.0,12.019,12.1184,11.9594,12.1184,141704.0
2022-05-18 09:35:00,12.2,12.21,12.13,12.13,107946.0,12.1184,12.1283,12.0488,12.0488,107946.0
2022-05-18 09:40:00,12.13,12.16,12.1,12.16,137884.0,12.0488,12.0786,12.019,12.0786,137884.0
2022-05-18 09:45:00,12.16,12.21,12.15,12.21,100045.0,12.0786,12.1283,12.0687,12.1283,100045.0
2022-05-18 09:50:00,12.21,12.21,12.14,12.19,138974.0,12.1283,12.1283,12.0588,12.1084,138974.0
2022-05-18 09:55:00,12.19,12.19,12.14,12.17,179885.0,12.1084,12.1084,12.0588,12.0886,179885.0
2022-05-18 10:00:00,12.16,12.21,12.16,12.19,191420.0,12.0786,12.1283,12.0786,12.1084,191420.0
2022-05-18 10:05:00,12.2,12.22,12.19,12.22,99138.0,12.1184,12.1382,12.1084,12.1382,99138.0
2022-05-18 10:10:00,12.21,12.24,12.2,12.24,404719.0,12.1283,12.1581,12.1184,12.1581,404719.0
2022-05-18 10:15:00,12.24,12.25,12.22,12.25,111966.0,12.1581,12.168,12.1382,12.168,111966.0
2022-05-18 10:20:00,12.25,12.25,12.21,12.21,282762.0,12.168,12.168,12.1283,12.1283,282762.0
2022-05-18 10:25:00,12.21,12.24,12.19,12.21,399142.0,12.1283,12.1581,12.1084,12.1283,399142.0
2022-05-18 10:30:00,12.21,12.22,12.18,12.19,271291.0,12.1283,12.1382,12.0985,12.1084,271291.0
2022-05-18 10:35:00,12.18,12.2,12.16,12.19,127650.0,12.0985,12.1184,12.0786,12.1084,127650.0
2022-05-18 10:40:00,12.19,12.2,12.17,12.18,92530.0,12.1084,12.1184,12.0886,12.0985,92530.0
2022-05-18 10:45:00,12.18,12.19,12.15,12.18,166863.0,12.0985,12.1084,12.0687,12.0985,166863.0
2022-05-18 10:50:00,12.18,12.18,12.15,12.17,96195.0,12.0985,12.0985,12.0687,12.0886,96195.0
2022-05-18 10:55:00,12.17,12.19,12.15,12.17,128613.0,12.0886,12.1084,12.0687,12.0886,128613.0
2022-05-18 11:00:00,12.17,12.17,12.12,12.13,168051.0,12.0886,12.0886,12.0389,12.0488,168051.0
2022-05-18 11:05:00,12.13,12.14,12.12,12.12,55846.0,12.0488,12.0588,12.0389,12.0389,55846.0
2022-05-18 11:10:00,12.13,12.13,12.09,12.1,74902.0,12.0488,12.0488,12.0091,12.019,74902.0
2022-05-18 11:15:00,12.1,12.1,12.04,12.04,133848.0,12.019,12.019,11.9594,11.9594,133848.0
2022-05-18 11:20:00,12.05,12.05,11.99,11.99,373977.0,11.9694,11.9694,11.9098,11.9098,373977.0
2022-05-18 11:25:00,11.99,12.01,11.98,12.0,112922.0,11.9098,11.9297,11.8999,11.9197,112922.0
2022-05-18 11:30:00,12.0,12.01,11.97,12.0,193590.0,11.9197,11.9297,11.8899,11.9197,193590.0
2022-05-18 11:35:00,12.0,12.05,11.99,12.05,94880.0,11.9197,11.9694,11.9098,11.9694,94880.0
2022-05-18 11:40:00,12.05,12.06,12.03,12.04,64657.0,11.9694,11.9793,11.9495,11.9594,64657.0
2022-05-18 11:45:00,12.05,12.05,12.01,12.03,33743.0,11.9694,11.9694,11.9297,11.9495,33743.0
2022-05-18 11:50:00,12.03,12.05,12.01,12.02,56049.0,11.9495,11.9694,11.9297,11.9396,56049.0
2022-05-18 11:55:00,12.02,12.05,12.01,12.02,54751.0,11.9396,11.9694,11.9297,11.9396,54751.0
2022-05-18 12:00:00,12.02,12.02,11.99,12.0,75609.0,11.9396,11.9396,11.9098,11.9197,75609.0
2022-05-18 12:05:00,12.0,12.0,11.98,11.99,48623.0,11.9197,11.9197,11.8999,11.9098,48623.0
2022-05-18 12:10:00,11.99,12.0,11.96,11.98,85621.0,11.9098,11.9197,11.88,11.8999,85621.0
2022-05-18 12:15:00,11.98,11.99,11.96,11.96,137433.0,11.8999,11.9098,11.88,11.88,137433.0
2022-05-18 12:20:00,11.96,11.97,11.92,11.93,125623.0,11.88,11.8899,11.8403,11.8502,125623.0
2022-05-18 12:25:00,11.93,11.95,11.92,11.95,56219.0,11.8502,11.8701,11.8403,11.8701,56219.0
2022-05-18 12:30:00,11.95,11.96,11.94,11.94,75903.0,11.8701,11.88,11.8601,11.8601,75903.0
2022-05-18 12:35:00,11.94,11.97,11.94,11.96,73257.0,11.8601,11.8899,11.8601,11.88,73257.0
2022-05-18 12:40:00,11.96,11.97,11.94,11.96,103811.0,11.88,11.8899,11.8601,11.88,103811.0
2022-05-18 12:45:00,11.96,11.99,11.95,11.99,42958.0,11.88,11.9098,11.8701,11.9098,42958.0
2022-05-18 12:50:00,11.99,12.01,11.98,11.99,41803.0,11.9098,11.9297,11.8999,11.9098,41803.0
2022-05-18 12:55:00,11.99,11.99,11.97,11.97,28839.0,11.9098,11.9098,11.8899,11.8899,28839.0
2022-05-18 13:00:00,11.98,11.98,11.93,11.94,88893.0,11.8999,11.8999,11.8502,11.8601,88893.0
2022-05-18 13:05:00,11.94,11.94,11.9,11.92,88260.0,11.8601,11.8601,11.8204,11.8403,88260.0
2022-05-18 13:10:00,11.91,11.92,11.9,11.92,94266.0,11.8303,11.8403,11.8204,11.8403,94266.0
2022-05-18 13:15:00,11.92,11.92,11.89,11.9,92613.0,11.8403,11.8403,11.8105,11.8204,92613.0
2022-05-18 13:20:00,11.9,11.94,11.9,11.92,125771.0,11.8204,11.8601,11.8204,11.8403,125771.0
2022-05-18 13:25:00,11.92,11.93,11.9,11.92,66787.0,11.8403,11.8502,11.8204,11.8403,66787.0
2022-05-18 13:30:00,11.92,11.95,11.9,11.92,227037.0,11.8403,11.8701,11.8204,11.8403,227037.0
2022-05-18 13:35:00,11.92,11.94,11.91,11.92,112927.0,11.8403,11.8601,11.8303,11.8403,112927.0
2022-05-18 13:40:00,11.92,11.92,11.85,11.87,219835.0,11.8403,11.8403,11.7707,11.7906,219835.0
2022-05-18 13:45:00,11.87,11.87,11.83,11.84,170716.0,11.7906,11.7906,11.7509,11.7608,170716.0
2022-05-18 13:50:00,11.84,11.85,11.82,11.85,74466.0,11.7608,11.7707,11.7409,11.7707,74466.0
2022-05-18 13:55:00,11.85,11.87,11.84,11.86,90047.0,11.7707,11.7906,11.7608,11.7807,90047.0
2022-05-18 14:00:00,11.86,11.87,11.83,11.85,158419.0,11.7807,11.7906,11.7509,11.7707,158419.0
2022-05-18 14:05:00,11.86,11.86,11.82,11.86,146372.0,11.7807,11.7807,11.7409,11.7807,146372.0
2022-05-18 14:10:00,11.86,11.87,11.84,11.86,216745.0,11.7807,11.7906,11.7608,11.7807,216745.0
2022-05-18 14:15:00,11.86,11.89,11.84,11.88,53307.0,11.7807,11.8105,11.7608,11.8005,53307.0
2022-05-18 14:20:00,11.88,11.89,11.86,11.88,143998.0,11.8005,11.8105,11.7807,11.8005,143998.0
2022-05-18 14:25:00,11.88,11.91,11.88,11.91,55093.0,11.8005,11.8303,11.8005,11.8303,55093.0
2022-05-18 14:30:00,11.91,11.91,11.84,11.87,212846.0,11.8303,11.8303,11.7608,11.7906,212846.0
2022-05-18 14:35:00,11.87,11.87,11.84,11.86,38517.0,11.7906,11.7906,11.7608,11.7807,38517.0
2022-05-18 14:40:00,11.86,11.88,11.84,11.86,48080.0,11.7807,11.8005,11.7608,11.7807,48080.0
2022-05-18 14:45:00,11.85,11.86,11.8,11.84,157619.0,11.7707,11.7807,11.7211,11.7608,157619.0
2022-05-18 14:50:00,11.84,11.86,11.82,11.83,218690.0,11.7608,11.7807,11.7409,11.7509,218690.0
2022-05-18 14:55:00,11.83,11.83,11.79,11.8,572691.0,11.7509,11.7509,11.7111,11.7211,572691.0
2022-05-18 15:00:00,11.8,11.84,11.8,11.83,152214.0,11.7211,11.7608,11.7211,11.7509,152214.0
2022-05-18 15:05:00,11.83,11.83,11.79,11.8,269344.0,11.7509,11.7509,11.7111,11.7211,269344.0
2022-05-18 15:10:00,11.8,11.83,11.79,11.8,176435.0,11.7211,11.7509,11.7111,11.7211,176435.0
2022-05-18 15:15:00,11.8,11.83,11.8,11.83,149426.0,11.7211,11.7509,11.7211,11.7509,149426.0
2022-05-18 15:20:00,11.83,11.83,11.78,11.79,239862.0,11.7509,11.7509,11.7012,11.7111,239862.0
2022-05-18 15:25:00,11.79,11.79,11.76,11.77,262457.0,11.7111,11.7111,11.6813,11.6913,262457.0
2022-05-18 15:30:00,11.77,11.77,11.75,11.77,139212.0,11.6913,11.6913,11.6714,11.6913,139212.0
2022-05-18 15:35:00,11.77,11.81,11.76,11.79,300573.0,11.6913,11.731,11.6813,11.7111,300573.0
2022-05-18 15:40:00,11.79,11.81,11.76,11.78,1132684.0,11.7111,11.731,11.6813,11.7012,1132684.0
2022-05-18 15:45:00,11.78,11.82,11.77,11.82,338777.0,11.7012,11.7409,11.6913,11.7409,338777.0
2022-05-18 15:50:00,11.82,11.87,11.82,11.87,579537.0,11.7409,11.7906,11.7409,11.7906,579537.0
2022-05-18 15:55:00,11.87,11.9,11.85,11.89,846843.0,11.7906,11.8204,11.7707,11.8105,846843.0
2022-05-19 09:30:00,11.8,12.01,11.75,12.01,261070.0,11.7211,11.9297,11.6714,11.9297,261070.0
2022-05-19 09:35:00,12.01,12.08,11.99,12.04,238574.0,11.9297,11.9992,11.9098,11.9594,238574.0
2022-05-19 09:40:00,12.04,12.05,11.96,11.99,135025.0,11.9594,11.9694,11.88,11.9098,135025.0
2022-05-19 09:45:00,11.99,11.99,11.88,11.9,159600.0,11.9098,11.9098,11.8005,11.8204,159600.0
2022-05-19 09:50:00,11.9,11.93,11.86,11.92,91500.0,11.8204,11.8502,11.7807,11.8403,91500.0
2022-05-19 09:55:00,11.93,11.94,11.83,11.86,270973.0,11.8502,11.8601,11.7509,11.7807,270973.0
2022-05-19 10:00:00,11.86,11.93,11.83,11.89,95369.0,11.7807,11.8502,11.7509,11.8105,95369.0
2022-05-19 10:05:00,11.9,11.93,11.86,11.87,80210.0,11.8204,11.8502,11.7807,11.7906,80210.0
2022-05-19 10:10:00,11.87,11.9,11.84,11.86,140225.0,11.7906,11.8204,11.7608,11.7807,140225.0
2022-05-19 10:15:00,11.86,11.88,11.84,11.85,210213.0,11.7807,11.8005,11.7608,11.7707,210213.0
2022-05-19 10:20:00,11.85,11.91,11.84,11.91,156820.0,11.7707,11.8303,11.7608,11.8303,156820.0
2022-05-19 10:25:00,11.91,11.92,11.86,11.88,165668.0,11.8303,11.8403,11.7807,11.8005,165668.0
2022-05-19 10:30:00,11.87,11.9,11.83,11.9,113484.0,11.7906,11.8204,11.7509,11.8204,113484.0
2022-05-19 10:35:00,11.9,11.92,11.85,11.87,122335.0,11.8204,11.8403,11.7707,11.7906,122335.0
2022-05-19 10:40:00,11.88,11.88,11.83,11.86,121154.0,11.8005,11.8005,11.7509,11.7807,121154.0
2022-05-19 10:45:00,11.86,11.87,11.83,11.85,87255.0,11.7807,11.7906,11.7509,11.7707,87255.0
2022-05-19 10:50:00,11.85,11.85,11.8,11.84,129198.0,11.7707,11.7707,11.7211,11.7608,129198.0
2022-05-19 10:55:00,11.84,11.85,11.81,11.82,108238.0,11.7608,11.7707,11.731,11.7409,108238.0
2022-05-19 11:00:00,11.82,11.85,11.81,11.84,76814.0,11.7409,11.7707,11.731,11.7608,76814.0
2022-05-19 11:05:00,11.83,11.83,11.77,11.8,173694.0,11.7509,11.7509,11.6913,11.7211,173694.0
2022-05-19 11:10:00,11.8,11.83,11.79,11.82,83371.0,11.7211,11.7509,11.7111,11.7409,83371.0
2022-05-19 11:15:00,11.82,11.84,11.8,11.84,101046.0,11.7409,11.7608,11.7211,11.7608,101046.0
2022-05-19 11:20:00,11.83,11.84,11.8,11.83,97832.0,11.7509,11.7608,11.7211,11.7509,97832.0
2022-05-19 11:25:00,11.83,11.84,11.8,11.81,94027.0,11.7509,11.7608,11.7211,11.731,94027.0
2022-05-19 11:30:00,11.81,11.85,11.81,11.85,42581.0,11.731,11.7707,11.731,11.7707,42581.0
2022-05-19 11:35:00,11.85,11.89,11.83,11.88,184531.0,11.7707,11.8105,11.7509,11.8005,184531.0
2022-05-19 11:40:00,11.88,11.94,11.88,11.91,37375.0,11.8005,11.8601,11.8005,11.8303,37375.0
2022-05-19 11:45:00,11.92,11.93,11.9,11.93,32507.0,11.8403,11.8502,11.8204,11.8502,32507.0
2022-05-19 11:50:00,11.92,11.92,11.9,11.91,48284.0,11.8403,11.8403,11.8204,11.8303,48284.0
2022-05-19 11:55:00,11.9,11.91,11.88,11.91,109372.0,11.8204,11.8303,11.8005,11.8303,109372.0
2022-05-19 12:00:00,11.91,11.91,11.88,11.91,56237.0,11.8303,11.8303,11.8005,11.8303,56237.0
2022-05-19 12:05:00,11.9,11.94,11.9,11.93,38987.0,11.8204,11.8601,11.8204,11.8502,38987.0
2022-05-19 12:10:00,11.93,11.96,11.93,11.95,19132.0,11.8502,11.88,11.8502,11.8701,19132.0
2022-05-19 12:15:00,11.96,11.98,11.94,11.94,59081.0,11.88,11.8999,11.8601,11.8601,59081.0
2022-05-19 12:20:00,11.94,11.94,11.9,11.91,61120.0,11.8601,11.8601,11.8204,11.8303,61120.0
2022-05-19 12:25:00,11.91,11.92,11.89,11.92,51646.0,11.8303,11.8403,11.8105,11.8403,51646.0
2022-05-19 12:30:00,11.92,11.93,11.89,11.9,49282.0,11.8403,11.8502,11.8105,11.8204,49282.0
2022-05-19 12:35:00,11.91,11.91,11.87,11.87,36128.0,11.8303,11.8303,11.7906,11.7906,36128.0
2022-05-19 12:40:00,11.87,11.88,11.84,11.84,49998.0,11.7906,11.8005,11.7608,11.7608,49998.0
2022-05-19 12:45:00,11.84,11.85,11.83,11.85,87184.0,11.7608,11.7707,11.7509,11.7707,87184.0
2022-05-19 12:50:00,11.85,11.87,11.84,11.86,36333.0,11.7707,11.7906,11.7608,11.7807,36333.0
2022-05-19 12:55:00,11.85,11.89,11.84,11.88,35998.0,11.7707,11.8105,11.7608,11.8005,35998.0
2022-05-19 13:00:00,11.88,11.9,11.88,11.9,55058.0,11.8005,11.8204,11.8005,11.8204,55058.0
2022-05-19 13:05:00,11.9,11.92,11.88,11.9,71639.0,11.8204,11.8403,11.8005,11.8204,71639.0
2022-05-19 13:10:00,11.9,11.9,11.86,11.89,122934.0,11.8204,11.8204,11.7807,11.8105,122934.0
2022-05-19 13:15:00,11.89,11.94,11.89,11.93,60446.0,11.8105,11.8601,11.8105,11.8502,60446.0
2022-05-19 13:20:00,11.93,11.98,11.93,11.98,77815.0,11.8502,11.8999,11.8502,11.8999,77815.0
2022-05-19 13:25:00,11.97,11.99,11.94,11.95,75269.0,11.8899,11.9098,11.8601,11.8701,75269.0
2022-05-19 13:30:00,11.95,11.99,11.94,11.96,79878.0,11.8701,11.9098,11.8601,11.88,79878.0
2022-05-19 13:35:00,11.96,11.99,11.94,11.99,44377.0,11.88,11.9098,11.8601,11.9098,44377.0
2022-05-19 13:40:00,11.98,11.99,11.96,11.99,33515.0,11.8999,11.9098,11.88,11.9098,33515.0
2022-05-19 13:45:00,11.98,11.98,11.92,11.93,47608.0,11.8999,11.8999,11.8403,11.8502,47608.0
2022-05-19 13:50:00,11.93,12.01,11.93,12.0,110839.0,11.8502,11.9297,11.8502,11.9197,110839.0
2022-05-19 13:55:00,12.0,12.05,12.0,12.04,74472.0,11.9197,11.9694,11.9197,11.9594,74472.0
2022-05-19 14:00:00,12.03,12.04,12.01,12.04,73114.0,11.9495,11.9594,11.9297,11.9594,73114.0
2022-05-19 14:05:00,12.03,12.03,12.0,12.03,65608.0,11.9495,11.9495,11.9197,11.9495,65608.0
2022-05-19 14:10:00,12.03,12.05,12.01,12.03,101610.0,11.9495,11.9694,11.9297,11.9495,101610.0
2022-05-19 14:15:00,12.03,12.05,12.03,12.03,61777.0,11.9495,11.9694,11.9495,11.9495,61777.0
2022-05-19 14:20:00,12.03,12.07,12.01,12.04,125167.0,11.9495,11.9892,11.9297,11.9594,125167.0
2022-05-19 14:25:00,12.05,12.07,12.03,12.05,88521.0,11.9694,11.9892,11.9495,11.9694,88521.0
2022-05-19 14:30:00,12.05,12.08,12.03,12.08,75070.0,11.9694,11.9992,11.9495,11.9992,75070.0
2022-05-19 14:35:00,12.08,12.1,12.05,12.09,96024.0,11.9992,12.019,11.9694,12.0091,96024.0
2022-05-19 14:40:00,12.08,12.09,12.04,12.09,70160.0,11.9992,12.0091,11.9594,12.0091,70160.0
2022-05-19 14:45:00,12.09,12.12,12.09,12.12,146407.0,12.0091,12.0389,12.0091,12.0389,146407.0
2022-05-19 14:50:00,12.12,12.15,12.12,12.15,52779.0,12.0389,12.0687,12.0389,12.0687,52779.0
2022-05-19 14:55:00,12.14,12.15,12.12,12.15,102988.0,12.0588,12.0687,12.0389,12.0687,102988.0
2022-05-19 15:00:00,12.15,12.2,12.14,12.18,102110.0,12.0687,12.1184,12.0588,12.0985,102110.0
2022-05-19 15:05:00,12.18,12.19,12.14,12.15,84922.0,12.0985,12.1084,12.0588,12.0687,84922.0
2022-05-19 15:10:00,12.14,12.15,12.12,12.13,118379.0,12.0588,12.0687,12.0389,12.0488,118379.0
2022-05-19 15:15:00,12.13,12.14,12.09,12.11,103842.0,12.0488,12.0588,12.0091,12.029,103842.0
2022-05-19 15:20:00,12.11,12.11,12.09,12.1,76379.0,12.029,12.029,12.0091,12.019,76379.0
2022-05-19 15:25:00,12.1,12.12,12.09,12.09,93935.0,12.019,12.0389,12.0091,12.0091,93935.0
2022-05-19 15:30:00,12.1,12.11,12.07,12.08,174002.0,12.019,12.029,11.9892,11.9992,174002.0
2022-05-19 15:35:00,12.08,12.08,12.06,12.08,159397.0,11.9992,11.9992,11.9793,11.9992,159397.0
2022-05-19 15:40:00,12.07,12.12,12.05,12.12,478912.0,11.9892,12.0389,11.9694,12.0389,478912.0
2022-05-19 15:45:00,12.12,12.14,12.09,12.12,404295.0,12.0389,12.0588,12.0091,12.0389,404295.0
2022-05-19 15:50:00,12.12,12.13,12.1,12.13,424735.0,12.0389,12.0488,12.019,12.0488,424735.0
2022-05-19 15:55:00,12.13,12.15,12.12,12.13,869548.0,12.0488,12.0687,12.0389,12.0488,869548.0
2022-05-20 09:30:00,12.15,12.16,12.08,12.1,214332.0,12.0687,12.0786,11.9992,12.019,214332.0
2022-05-20 09:35:00,12.11,12.12,12.06,12.1,214437.0,12.029,12.0389,11.9793,12.019,214437.0
2022-05-20 09:40:00,12.1,12.13,12.08,12.12,168958.0,12.019,12.0488,11.9992,12.0389,168958.0
2022-05-20 09:45:00,12.12,12.12,12.07,12.07,141256.0,12.0389,12.0389,11.9892,11.9892,141256.0
2022-05-20 09:50:00,12.07,12.14,12.07,12.13,118483.0,11.9892,12.0588,11.9892,12.0488,118483.0
2022-05-20 09:55:00,12.13,12.15,12.12,12.13,114527.0,12.0488,12.0687,12.0389,12.0488,114527.0
2022-05-20 10:00:00,12.13,12.14,12.11,12.12,71961.0,12.0488,12.0588,12.029,12.0389,71961.0
2022-05-20 10:05:00,12.13,12.13,12.03,12.03,105159.0,12.0488,12.0488,11.9495,11.9495,105159.0
2022-05-20 10:10:00,12.04,12.04,12.0,12.03,147155.0,11.9594,11.9594,11.9197,11.9495,147155.0
2022-05-20 10:15:00,12.03,12.07,12.01,12.03,97012.0,11.9495,11.9892,11.9297,11.9495,97012.0
2022-05-20 10:20:00,12.02,12.03,11.99,12.02,102905.0,11.9396,11.9495,11.9098,11.9396,102905.0
2022-05-20 10:25:00,12.02,12.04,11.99,12.03,95220.0,11.9396,11.9594,11.9098,11.9495,95220.0
2022-05-20 10:30:00,12.03,12.03,11.99,12.0,96297.0,11.9495,11.9495,11.9098,11.9197,96297.0
2022-05-20 10:35:00,12.0,12.0,11.96,11.96,113857.0,11.9197,11.9197,11.88,11.88,113857.0
2022-05-20 10:40:00,11.96,12.0,11.95,11.98,110352.0,11.88,11.9197,11.8701,11.8999,110352.0
2022-05-20 10:45:00,11.98,11.98,11.94,11.95,117892.0,11.8999,11.8999,11.8601,11.8701,117892.0
2022-05-20 10:50:00,11.95,11.95,11.89,11.91,212658.0,11.8701,11.8701,11.8105,11.8303,212658.0
2022-05-20 10:55:00,11.91,11.92,11.87,11.88,113271.0,11.8303,11.8403,11.7906,11.8005,113271.0
2022-05-20 11:00:00,11.87,11.88,11.86,11.86,103643.0,11.7906,11.8005,11.7807,11.7807,103643.0
2022-05-20 11:05:00,11.87,11.88,11.85,11.86,138666.0,11.7906,11.8005,11.7707,11.7807,138666.0
2022-05-20 11:10:00,11.85,11.86,11.82,11.84,410252.0,11.7707,11.7807,11.7409,11.7608,410252.0
2022-05-20 11:15:00,11.84,11.84,11.78,11.79,146875.0,11.7608,11.7608,11.7012,11.7111,146875.0
2022-05-20 11:20:00,11.79,11.8,11.78,11.79,142265.0,11.7111,11.7211,11.7012,11.7111,142265.0
2022-05-20 11:25:00,11.79,11.83,11.78,11.82,273246.0,11.7111,11.7509,11.7012,11.7409,273246.0
2022-05-20 11:30:00,11.82,11.85,11.8,11.8,506753.0,11.7409,11.7707,11.7211,11.7211,506753.0
2022-05-20 11:35:00,11.8,11.81,11.78,11.79,88208.0,11.7211,11.731,11.7012,11.7111,88208.0
2022-05-20 11:40:00,11.79,11.8,11.74,11.74,163914.0,11.7111,11.7211,11.6615,11.6615,163914.0
2022-05-20 11:45:00,11.74,11.77,11.74,11.76,124453.0,11.6615,11.6913,11.6615,11.6813,124453.0
2022-05-20 11:50:00,11.76,11.79,11.74,11.77,144720.0,11.6813,11.7111,11.6615,11.6913,144720.0
2022-05-20 11:55:00,11.77,11.79,11.75,11.75,115203.0,11.6913,11.7111,11.6714,11.6714,115203.0
2022-05-20 12:00:00,11.76,11.77,11.73,11.76,103784.0,11.6813,11.6913,11.6515,11.6813,103784.0
2022-05-20 12:05:00,11.76,11.78,11.74,11.74,73934.0,11.6813,11.7012,11.6615,11.6615,73934.0
2022-05-20 12:10:00,11.74,11.75,11.71,11.74,102807.0,11.6615,11.6714,11.6317,11.6615,102807.0
2022-05-20 12:15:00,11.74,11.75,11.72,11.74,122380.0,11.6615,11.6714,11.6416,11.6615,122380.0
2022-05-20 12:20:00,11.74,11.75,11.72,11.74,220810.0,11.6615,11.6714,11.6416,11.6615,220810.0
2022-05-20 12:25:00,11.74,11.74,11.71,11.71,111444.0,11.6615,11.6615,11.6317,11.6317,111444.0
2022-05-20 12:30:00,11.71,11.73,11.66,11.67,343962.0,11.6317,11.6515,11.582,11.5919,343962.0
2022-05-20 12:35:00,11.67,11.67,11.62,11.65,344832.0,11.5919,11.5919,11.5423,11.5721,344832.0
2022-05-20 12:40:00,11.65,11.65,11.61,11.62,107578.0,11.5721,11.5721,11.5323,11.5423,107578.0
2022-05-20 12:45:00,11.61,11.65,11.6,11.65,216575.0,11.5323,11.5721,11.5224,11.5721,216575.0
2022-05-20 12:50:00,11.64,11.65,11.61,11.62,147972.0,11.5621,11.5721,11.5323,11.5423,147972.0
2022-05-20 12:55:00,11.62,11.64,11.6,11.61,120296.0,11.5423,11.5621,11.5224,11.5323,120296.0
2022-05-20 13:00:00,11.61,11.63,11.58,11.61,230017.0,11.5323,11.5522,11.5025,11.5323,230017.0
2022-05-20 13:05:00,11.61,11.62,11.55,11.55,135926.0,11.5323,11.5423,11.4727,11.4727,135926.0
2022-05-20 13:10:00,11.55,11.57,11.54,11.55,212693.0,11.4727,11.4926,11.4628,11.4727,212693.0
2022-05-20 13:15:00,11.55,11.57,11.55,11.55,177301.0,11.4727,11.4926,11.4727,11.4727,177301.0
2022-05-20 13:20:00,11.55,11.61,11.55,11.57,251622.0,11.4727,11.5323,11.4727,11.4926,251622.0
2022-05-20 13:25:00,11.56,11.58,11.55,11.55,191517.0,11.4827,11.5025,11.4727,11.4727,191517.0
2022-05-20 13:30:00,11.55,11.64,11.54,11.63,194736.0,11.4727,11.5621,11.4628,11.5522,194736.0
2022-05-20 13:35:00,11.63,11.64,11.58,11.6,563034.0,11.5522,11.5621,11.5025,11.5224,563034.0
2022-05-20 13:40:00,11.6,11.61,11.58,11.6,350674.0,11.5224,11.5323,11.5025,11.5224,350674.0
2022-05-20 13:45:00,11.59,11.62,11.58,11.6,203556.0,11.5125,11.5423,11.5025,11.5224,203556.0
2022-05-20 13:50:00,11.61,11.62,11.58,11.61,148519.0,11.5323,11.5423,11.5025,11.5323,148519.0
2022-05-20 13:55:00,11.61,11.61,11.56,11.57,187595.0,11.5323,11.5323,11.4827,11.4926,187595.0
2022-05-20 14:00:00,11.56,11.58,11.56,11.58,229643.0,11.4827,11.5025,11.4827,11.5025,229643.0
2022-05-20 14:05:00,11.57,11.59,11.56,11.59,255931.0,11.4926,11.5125,11.4827,11.5125,255931.0
2022-05-20 14:10:00,11.59,11.63,11.59,11.63,152918.0,11.5125,11.5522,11.5125,11.5522,152918.0
2022-05-20 14:15:00,11.63,11.63,11.58,11.6,112729.0,11.5522,11.5522,11.5025,11.5224,112729.0
2022-05-20 14:20:00,11.6,11.62,11.57,11.61,172580.0,11.5224,11.5423,11.4926,11.5323,172580.0
2022-05-20 14:25:00,11.61,11.63,11.61,11.63,114417.0,11.5323,11.5522,11.5323,11.5522,114417.0
2022-05-20 14:30:00,11.63,11.64,11.58,11.6,176604.0,11.5522,11.5621,11.5025,11.5224,176604.0
2022-05-20 14:35:00,11.6,11.61,11.59,11.6,101780.0,11.5224,11.5323,11.5125,11.5224,101780.0
2022-05-20 14:40:00,11.6,11.62,11.59,11.61,248706.0,11.5224,11.5423,11.5125,11.5323,248706.0
2022-05-20 14:45:00,11.6,11.62,11.59,11.62,153346.0,11.5224,11.5423,11.5125,11.5423,153346.0
2022-05-20 14:50:00,11.62,11.65,11.61,11.65,997524.0,11.5423,11.5721,11.5323,11.5721,997524.0
2022-05-20 14:55:00,11.65,11.68,11.64,11.68,266513.0,11.5721,11.6019,11.5621,11.6019,266513.0
2022-05-20 15:00:00,11.68,11.69,11.65,11.66,353307.0,11.6019,11.6118,11.5721,11.582,353307.0
2022-05-20 15:05:00,11.67,11.67,11.58,11.59,1284465.0,11.5919,11.5919,11.5025,11.5125,1284465.0
2022-05-20 15:10:00,11.59,11.61,11.57,11.59,746516.0,11.5125,11.5323,11.4926,11.5125,746516.0
2022-05-20 15:15:00,11.59,11.62,11.58,11.61,202481.0,11.5125,11.5423,11.5025,11.5323,202481.0
2022-05-20 15:20:00,11.61,11.61,11.57,11.58,225369.0,11.5323,11.5323,11.4926,11.5025,225369.0
2022-05-20 15:25:00,11.58,11.63,11.58,11.63,198098.0,11.5025,11.5522,11.5025,11.5522,198098.0
2022-05-20 15:30:00,11.63,11.64,11.6,11.62,556146.0,11.5522,11.5621,11.5224,11.5423,556146.0
2022-05-20 15:35:00,11.62,11.64,11.58,11.6,1842899.0,11.5423,11.5621,11.5025,11.5224,1842899.0
2022-05-20 15:40:00,11.6,11.63,11.59,11.63,1055249.0,11.5224,11.5522,11.5125,11.5522,1055249.0
2022-05-20 15:45:00,11.63,11.66,11.62,11.66,624398.0,11.5522,11.582,11.5423,11.582,624398.0
2022-05-20 15:50:00,11.66,11.68,11.64,11.68,832898.0,11.582,11.6019,11.5621,11.6019,832898.0
2022-05-20 15:55:00,11.68,11.74,11.67,11.74,1406508.0,11.6019,11.6615,11.5919,11.6615,1406508.0
2022-05-23 09:30:00,11.87,11.99,11.87,11.99,343346.0,11.7906,11.9098,11.7906,11.9098,343346.0
2022-05-23 09:35:00,11.98,12.03,11.92,11.93,171834.0,11.8999,11.9495,11.8403,11.8502,171834.0
2022-05-23 09:40:00,11.93,11.98,11.9,11.98,189928.0,11.8502,11.8999,11.8204,11.8999,189928.0
2022-05-23 09:45:00,11.98,12.0,11.97,12.0,168488.0,11.8999,11.9197,11.8899,11.9197,168488.0
2022-05-23 09:50:00,12.0,12.0,11.97,11.98,123301.0,11.9197,11.9197,11.8899,11.8999,123301.0
2022-05-23 09:55:00,11.97,12.02,11.96,11.98,174925.0,11.8899,11.9396,11.88,11.8999,174925.0
2022-05-23 10:00:00,11.98,12.0,11.93,11.96,256857.0,11.8999,11.9197,11.8502,11.88,256857.0
2022-05-23 10:05:00,11.96,11.98,11.94,11.96,271661.0,11.88,11.8999,11.8601,11.88,271661.0
2022-05-23 10:10:00,11.97,12.01,11.96,12.0,303760.0,11.8899,11.9297,11.88,11.9197,303760.0
2022-05-23 10:15:00,12.0,12.01,11.97,12.0,251771.0,11.9197,11.9297,11.8899,11.9197,251771.0
2022-05-23 10:20:00,12.0,12.02,11.98,12.02,206195.0,11.9197,11.9396,11.8999,11.9396,206195.0
2022-05-23 10:25:00,12.02,12.03,11.96,12.02,264849.0,11.9396,11.9495,11.88,11.9396,264849.0
2022-05-23 10:30:00,12.02,12.03,11.98,12.0,303545.0,11.9396,11.9495,11.8999,11.9197,303545.0
2022-05-23 10:35:00,12.0,12.02,11.98,12.01,199646.0,11.9197,11.9396,11.8999,11.9297,199646.0
2022-05-23 10:40:00,12.01,12.03,12.0,12.02,106790.0,11.9297,11.9495,11.9197,11.9396,106790.0
2022-05-23 10:45:00,12.02,12.02,11.97,12.01,231116.0,11.9396,11.9396,11.8899,11.9297,231116.0
2022-05-23 10:50:00,12.01,12.02,11.96,12.01,328057.0,11.9297,11.9396,11.88,11.9297,328057.0
2022-05-23 10:55:00,12.01,12.03,11.99,12.01,174674.0,11.9297,11.9495,11.9098,11.9297,174674.0
2022-05-23 11:00:00,12.01,12.05,11.99,12.04,239393.0,11.9297,11.9694,11.9098,11.9594,239393.0
2022-05-23 11:05:00,12.04,12.08,12.03,12.06,582974.0,11.9594,11.9992,11.9495,11.9793,582974.0
2022-05-23 11:10:00,12.05,12.09,12.05,12.09,130163.0,11.9694,12.0091,11.9694,12.0091,130163.0
2022-05-23 11:15:00,12.09,12.11,12.08,12.11,134213.0,12.0091,12.029,11.9992,12.029,134213.0
2022-05-23 11:20:00,12.11,12.12,12.09,12.12,197893.0,12.029,12.0389,12.0091,12.0389,197893.0
2022-05-23 11:25:00,12.12,12.15,12.11,12.15,332840.0,12.0389,12.0687,12.029,12.0687,332840.0
2022-05-23 11:30:00,12.15,12.17,12.14,12.16,207257.0,12.0687,12.0886,12.0588,12.0786,207257.0
2022-05-23 11:35:00,12.16,12.17,12.13,12.15,331493.0,12.0786,12.0886,12.0488,12.0687,331493.0
2022-05-23 11:40:00,12.15,12.17,12.14,12.16,142890.0,12.0687,12.0886,12.0588,12.0786,142890.0
2022-05-23 11:45:00,12.16,12.17,12.14,12.16,105722.0,12.0786,12.0886,12.0588,12.0786,105722.0
2022-05-23 11:50:00,12.16,12.16,12.14,12.15,86646.0,12.0786,12.0786,12.0588,12.0687,86646.0
2022-05-23 11:55:00,12.16,12.17,12.14,12.15,132821.0,12.0786,12.0886,12.0588,12.0687,132821.0
2022-05-23 12:00:00,12.15,12.16,12.13,12.16,121158.0,12.0687,12.0786,12.0488,12.0786,121158.0
2022-05-23 12:05:00,12.16,12.16,12.12,12.12,156039.0,12.0786,12.0786,12.0389,12.0389,156039.0
2022-05-23 12:10:00,12.13,12.13,12.11,12.13,76735.0,12.0488,12.0488,12.029,12.0488,76735.0
2022-05-23 12:15:00,12.13,12.13,12.1,12.12,152119.0,12.0488,12.0488,12.019,12.0389,152119.0
2022-05-23 12:20:00,12.11,12.12,12.09,12.09,660362.0,12.029,12.0389,12.0091,12.0091,660362.0
2022-05-23 12:25:00,12.09,12.1,12.06,12.07,644682.0,12.0091,12.019,11.9793,11.9892,644682.0
2022-05-23 12:30:00,12.08,12.09,12.06,12.08,147310.0,11.9992,12.0091,11.9793,11.9992,147310.0
2022-05-23 12:35:00,12.08,12.1,12.07,12.1,293181.0,11.9992,12.019,11.9892,12.019,293181.0
2022-05-23 12:40:00,12.1,12.1,12.09,12.1,51659.0,12.019,12.019,12.0091,12.019,51659.0
2022-05-23 12:45:00,12.1,12.1,12.07,12.09,187654.0,12.019,12.019,11.9892,12.0091,187654.0
2022-05-23 12:50:00,12.09,12.09,12.07,12.09,79565.0,12.0091,12.0091,11.9892,12.0091,79565.0
2022-05-23 12:55:00,12.09,12.11,12.06,12.08,308259.0,12.0091,12.029,11.9793,11.9992,308259.0
2022-05-23 13:00:00,12.08,12.08,12.06,12.08,80795.0,11.9992,11.9992,11.9793,11.9992,80795.0
2022-05-23 13:05:00,12.08,12.09,12.06,12.08,179611.0,11.9992,12.0091,11.9793,11.9992,179611.0
2022-05-23 13:10:00,12.08,12.08,12.06,12.08,79911.0,11.9992,11.9992,11.9793,11.9992,79911.0
2022-05-23 13:15:00,12.08,12.08,12.01,12.03,112239.0,11.9992,11.9992,11.9297,11.9495,112239.0
2022-05-23 13:20:00,12.03,12.03,12.0,12.03,97123.0,11.9495,11.9495,11.9197,11.9495,97123.0
2022-05-23 13:25:00,12.03,12.05,12.02,12.04,51893.0,11.9495,11.9694,11.9396,11.9594,51893.0
2022-05-23 13:30:00,12.05,12.08,12.03,12.08,109681.0,11.9694,11.9992,11.9495,11.9992,109681.0
2022-05-23 13:35:00,12.08,12.09,12.06,12.07,102600.0,11.9992,12.0091,11.9793,11.9892,102600.0
2022-05-23 13:40:00,12.07,12.08,12.06,12.08,65205.0,11.9892,11.9992,11.9793,11.9992,65205.0
2022-05-23 13:45:00,12.08,12.1,12.07,12.1,93247.0,11.9992,12.019,11.9892,12.019,93247.0
2022-05-23 13:50:00,12.09,12.1,12.05,12.05,165428.0,12.0091,12.019,11.9694,11.9694,165428.0
2022-05-23 13:55:00,12.05,12.1,12.05,12.1,98965.0,11.9694,12.019,11.9694,12.019,98965.0
2022-05-23 14:00:00,12.1,12.1,12.06,12.07,111917.0,12.019,12.019,11.9793,11.9892,111917.0
2022-05-23 14:05:00,12.07,12.09,12.06,12.08,69489.0,11.9892,12.0091,11.9793,11.9992,69489.0
2022-05-23 14:10:00,12.08,12.09,12.07,12.09,90256.0,11.9992,12.0091,11.9892,12.0091,90256.0
2022-05-23 14:15:00,12.09,12.09,12.08,12.08,59731.0,12.0091,12.0091,11.9992,11.9992,59731.0
2022-05-23 14:20:00,12.08,12.1,12.07,12.1,81113.0,11.9992,12.019,11.9892,12.019,81113.0
2022-05-23 14:25:00,12.1,12.1,12.08,12.09,45465.0,12.019,12.019,11.9992,12.0091,45465.0
2022-05-23 14:30:00,12.09,12.11,12.07,12.1,171817.0,12.0091,12.029,11.9892,12.019,171817.0
2022-05-23 14:35:00,12.1,12.11,12.09,12.1,146360.0,12.019,12.029,12.0091,12.019,146360.0
2022-05-23 14:40:00,12.1,12.12,12.08,12.12,202682.0,12.019,12.0389,11.9992,12.0389,202682.0
2022-05-23 14:45:00,12.12,12.12,12.1,12.1,100930.0,12.0389,12.0389,12.019,12.019,100930.0
2022-05-23 14:50:00,12.11,12.11,12.09,12.11,93709.0,12.029,12.029,12.0091,12.029,93709.0
2022-05-23 14:55:00,12.11,12.12,12.07,12.08,215646.0,12.029,12.0389,11.9892,11.9992,215646.0
2022-05-23 15:00:00,12.08,12.1,12.07,12.1,104100.0,11.9992,12.019,11.9892,12.019,104100.0
2022-05-23 15:05:00,12.1,12.11,12.09,12.11,116161.0,12.019,12.029,12.0091,12.029,116161.0
2022-05-23 15:10:00,12.11,12.11,12.08,12.1,129104.0,12.029,12.029,11.9992,12.019,129104.0
2022-05-23 15:15:00,12.09,12.11,12.08,12.11,72866.0,12.0091,12.029,11.9992,12.029,72866.0
2022-05-23 15:20:00,12.11,12.11,12.07,12.08,159199.0,12.029,12.029,11.9892,11.9992,159199.0
2022-05-23 15:25:00,12.09,12.1,12.07,12.1,122552.0,12.0091,12.019,11.9892,12.019,122552.0
2022-05-23 15:30:00,12.1,12.12,12.09,12.11,236951.0,12.019,12.0389,12.0091,12.029,236951.0
2022-05-23 15:35:00,12.11,12.13,12.1,12.11,270514.0,12.029,12.0488,12.019,12.029,270514.0
2022-05-23 15:40:00,12.11,12.12,12.09,12.1,249309.0,12.029,12.0389,12.0091,12.019,249309.0
2022-05-23 15:45:00,12.1,12.1,12.07,12.07,292948.0,12.019,12.019,11.9892,11.9892,292948.0
2022-05-23 15:50:00,12.08,12.09,12.06,12.07,477100.0,11.9992,12.0091,11.9793,11.9892,477100.0
2022-05-23 15:55:00,12.06,12.08,12.05,12.07,1093928.0,11.9793,11.9992,11.9694,11.9892,1093928.0
2022-05-24 09:30:00,12.0,12.12,12.0,12.04,227983.0,11.9197,12.0389,11.9197,11.9594,227983.0
2022-05-24 09:35:00,12.04,12.04,11.94,11.94,219238.0,11.9594,11.9594,11.8601,11.8601,219238.0
2022-05-24 09:40:00,11.94,12.01,11.94,11.97,149957.0,11.8601,11.9297,11.8601,11.8899,149957.0
2022-05-24 09:45:00,11.96,11.97,11.9,11.91,143163.0,11.88,11.8899,11.8204,11.8303,143163.0
2022-05-24 09:50:00,11.91,11.92,11.87,11.88,198226.0,11.8303,11.8403,11.7906,11.8005,198226.0
2022-05-24 09:55:00,11.88,11.91,11.86,11.88,328662.0,11.8005,11.8303,11.7807,11.8005,328662.0
2022-05-24 10:00:00,11.88,11.9,11.81,11.82,212992.0,11.8005,11.8204,11.731,11.7409,212992.0
2022-05-24 10:05:00,11.82,11.82,11.77,11.79,159630.0,11.7409,11.7409,11.6913,11.7111,159630.0
2022-05-24 10:10:00,11.79,11.79,11.71,11.72,133250.0,11.7111,11.7111,11.6317,11.6416,133250.0
2022-05-24 10:15:00,11.73,11.73,11.69,11.7,122599.0,11.6515,11.6515,11.6118,11.6217,122599.0
2022-05-24 10:20:00,11.7,11.7,11.65,11.66,267438.0,11.6217,11.6217,11.5721,11.582,267438.0
2022-05-24 10:25:00,11.66,11.7,11.65,11.69,214528.0,11.582,11.6217,11.5721,11.6118,214528.0
2022-05-24 10:30:00,11.69,11.71,11.64,11.7,724573.0,11.6118,11.6317,11.5621,11.6217,724573.0
2022-05-24 10:35:00,11.7,11.72,11.66,11.68,202415.0,11.6217,11.6416,11.582,11.6019,202415.0
2022-05-24 10:40:00,11.69,11.7,11.65,11.68,112996.0,11.6118,11.6217,11.5721,11.6019,112996.0
2022-05-24 10:45:00,11.68,11.69,11.65,11.66,198748.0,11.6019,11.6118,11.5721,11.582,198748.0
2022-05-24 10:50:00,11.67,11.69,11.66,11.68,113489.0,11.5919,11.6118,11.582,11.6019,113489.0
2022-05-24 10:55:00,11.68,11.7,11.67,11.7,103521.0,11.6019,11.6217,11.5919,11.6217,103521.0
2022-05-24 11:00:00,11.7,11.76,11.69,11.76,145751.0,11.6217,11.6813,11.6118,11.6813,145751.0
2022-05-24 11:05:00,11.75,11.78,11.74,11.77,182370.0,11.6714,11.7012,11.6615,11.6913,182370.0
2022-05-24 11:10:00,11.77,11.83,11.76,11.83,402147.0,11.6913,11.7509,11.6813,11.7509,402147.0
2022-05-24 11:15:00,11.82,11.84,11.8,11.82,283733.0,11.7409,11.7608,11.7211,11.7409,283733.0
2022-05-24 11:20:00,11.81,11.9,11.81,11.9,364558.0,11.731,11.8204,11.731,11.8204,364558.0
2022-05-24 11:25:00,11.9,11.93,11.86,11.87,621275.0,11.8204,11.8502,11.7807,11.7906,621275.0
2022-05-24 11:30:00,11.87,11.87,11.83,11.85,170211.0,11.7906,11.7906,11.7509,11.7707,170211.0
2022-05-24 11:35:00,11.84,11.86,11.82,11.84,217716.0,11.7608,11.7807,11.7409,11.7608,217716.0
2022-05-24 11:40:00,11.84,11.87,11.84,11.85,144905.0,11.7608,11.7906,11.7608,11.7707,144905.0
2022-05-24 11:45:00,11.86,11.89,11.85,11.88,176472.0,11.7807,11.8105,11.7707,11.8005,176472.0
2022-05-24 11:50:00,11.89,11.9,11.83,11.84,103762.0,11.8105,11.8204,11.7509,11.7608,103762.0
2022-05-24 11:55:00,11.84,11.88,11.82,11.84,150573.0,11.7608,11.8005,11.7409,11.7608,150573.0
2022-05-24 12:00:00,11.84,11.84,11.81,11.81,106621.0,11.7608,11.7608,11.731,11.731,106621.0
2022-05-24 12:05:00,11.82,11.85,11.8,11.85,89411.0,11.7409,11.7707,11.7211,11.7707,89411.0
2022-05-24 12:10:00,11.85,11.87,11.83,11.85,136339.0,11.7707,11.7906,11.7509,11.7707,136339.0
2022-05-24 12:15:00,11.86,11.89,11.84,11.86,118031.0,11.7807,11.8105,11.7608,11.7807,118031.0
2022-05-24 12:20:00,11.86,11.88,11.85,11.87,52697.0,11.7807,11.8005,11.7707,11.7906,52697.0
2022-05-24 12:25:00,11.87,11.88,11.82,11.83,63140.0,11.7906,11.8005,11.7409,11.7509,63140.0
2022-05-24 12:30:00,11.83,11.85,11.82,11.83,40799.0,11.7509,11.7707,11.7409,11.7509,40799.0
2022-05-24 12:35:00,11.83,11.83,11.79,11.8,64204.0,11.7509,11.7509,11.7111,11.7211,64204.0
2022-05-24 12:40:00,11.8,11.82,11.8,11.82,29626.0,11.7211,11.7409,11.7211,11.7409,29626.0
2022-05-24 12:45:00,11.82,11.84,11.81,11.83,66602.0,11.7409,11.7608,11.731,11.7509,66602.0
2022-05-24 12:50:00,11.84,11.85,11.83,11.84,28534.0,11.7608,11.7707,11.7509,11.7608,28534.0
2022-05-24 12:55:00,11.84,11.86,11.82,11.83,54672.0,11.7608,11.7807,11.7409,11.7509,54672.0
2022-05-24 13:00:00,11.83,11.83,11.78,11.78,74379.0,11.7509,11.7509,11.7012,11.7012,74379.0
2022-05-24 13:05:00,11.78,11.8,11.78,11.79,45237.0,11.7012,11.7211,11.7012,11.7111,45237.0
2022-05-24 13:10:00,11.79,11.82,11.78,11.8,105242.0,11.7111,11.7409,11.7012,11.7211,105242.0
2022-05-24 13:15:00,11.8,11.84,11.8,11.83,25977.0,11.7211,11.7608,11.7211,11.7509,25977.0
2022-05-24 13:20:00,11.83,11.83,11.81,11.82,39877.0,11.7509,11.7509,11.731,11.7409,39877.0
2022-05-24 13:25:00,11.82,11.84,11.81,11.84,109872.0,11.7409,11.7608,11.731,11.7608,109872.0
2022-05-24 13:30:00,11.84,11.84,11.8,11.81,48764.0,11.7608,11.7608,11.7211,11.731,48764.0
2022-05-24 13:35:00,11.82,11.84,11.8,11.84,58352.0,11.7409,11.7608,11.7211,11.7608,58352.0
2022-05-24 13:40:00,11.84,11.87,11.82,11.83,82815.0,11.7608,11.7906,11.7409,11.7509,82815.0
2022-05-24 13:45:00,11.83,11.85,11.82,11.84,51378.0,11.7509,11.7707,11.7409,11.7608,51378.0
2022-05-24 13:50:00,11.84,11.85,11.84,11.85,8037.0,11.7608,11.7707,11.7608,11.7707,8037.0
2022-05-24 13:55:00,11.85,11.86,11.84,11.86,65340.0,11.7707,11.7807,11.7608,11.7807,65340.0
2022-05-24 14:00:00,11.86,11.87,11.83,11.84,37709.0,11.7807,11.7906,11.7509,11.7608,37709.0
2022-05-24 14:05:00,11.84,11.88,11.83,11.88,93440.0,11.7608,11.8005,11.7509,11.8005,93440.0
2022-05-24 14:10:00,11.87,11.91,11.87,11.88,154690.0,11.7906,11.8303,11.7906,11.8005,154690.0
2022-05-24 14:15:00,11.88,11.88,11.85,11.87,57080.0,11.8005,11.8005,11.7707,11.7906,57080.0
2022-05-24 14:20:00,11.86,11.9,11.85,11.9,89269.0,11.7807,11.8204,11.7707,11.8204,89269.0
2022-05-24 14:25:00,11.89,11.91,11.88,11.88,51941.0,11.8105,11.8303,11.8005,11.8005,51941.0
2022-05-24 14:30:00,11.89,11.89,11.87,11.88,139049.0,11.8105,11.8105,11.7906,11.8005,139049.0
2022-05-24 14:35:00,11.89,11.9,11.88,11.9,77844.0,11.8105,11.8204,11.8005,11.8204,77844.0
2022-05-24 14:40:00,11.9,11.9,11.86,11.86,103239.0,11.8204,11.8204,11.7807,11.7807,103239.0
2022-05-24 14:45:00,11.86,11.87,11.83,11.84,64410.0,11.7807,11.7906,11.7509,11.7608,64410.0
2022-05-24 14:50:00,11.84,11.84,11.83,11.83,68236.0,11.7608,11.7608,11.7509,11.7509,68236.0
2022-05-24 14:55:00,11.83,11.85,11.82,11.85,86777.0,11.7509,11.7707,11.7409,11.7707,86777.0
2022-05-24 15:00:00,11.85,11.88,11.84,11.87,141793.0,11.7707,11.8005,11.7608,11.7906,141793.0
2022-05-24 15:05:00,11.87,11.88,11.86,11.86,104479.0,11.7906,11.8005,11.7807,11.7807,104479.0
2022-05-24 15:10:00,11.86,11.9,11.86,11.88,105087.0,11.7807,11.8204,11.7807,11.8005,105087.0
2022-05-24 15:15:00,11.89,11.89,11.86,11.86,123301.0,11.8105,11.8105,11.7807,11.7807,123301.0
2022-05-24 15:20:00,11.87,11.87,11.85,11.87,345919.0,11.7906,11.7906,11.7707,11.7906,345919.0
2022-05-24 15:25:00,11.87,11.87,11.86,11.87,202920.0,11.7906,11.7906,11.7807,11.7906,202920.0
2022-05-24 15:30:00,11.87,11.87,11.86,11.87,224816.0,11.7906,11.7906,11.7807,11.7906,224816.0
2022-05-24 15:35:00,11.87,11.9,11.85,11.87,951811.0,11.7906,11.8204,11.7707,11.7906,951811.0
2022-05-24 15:40:00,11.87,11.93,11.86,11.91,808990.0,11.7906,11.8502,11.7807,11.8303,808990.0
2022-05-24 15:45:00,11.91,11.91,11.89,11.9,436739.0,11.8303,11.8303,11.8105,11.8204,436739.0
2022-05-24 15:50:00,11.9,11.91,11.88,11.88,466917.0,11.8204,11.8303,11.8005,11.8005,466917.0
2022-05-24 15:55:00,11.88,11.95,11.88,11.91,1477019.0,11.8005,11.8701,11.8005,11.8303,1477019.0
2022-05-25 09:30:00,11.92,12.0,11.92,11.98,99208.0,11.8403,11.9197,11.8403,11.8999,99208.0
2022-05-25 09:35:00,11.98,12.07,11.97,12.01,229583.0,11.8999,11.9892,11.8899,11.9297,229583.0
2022-05-25 09:40:00,12.02,12.02,11.98,12.01,79027.0,11.9396,11.9396,11.8999,11.9297,79027.0
2022-05-25 09:45:00,12.01,12.02,11.96,11.97,117174.0,11.9297,11.9396,11.88,11.8899,117174.0
2022-05-25 09:50:00,11.98,12.04,11.97,12.04,70400.0,11.8999,11.9594,11.8899,11.9594,70400.0
2022-05-25 09:55:00,12.04,12.05,12.03,12.04,78068.0,11.9594,11.9694,11.9495,11.9594,78068.0
2022-05-25 10:00:00,12.04,12.07,12.02,12.05,130061.0,11.9594,11.9892,11.9396,11.9694,130061.0
2022-05-25 10:05:00,12.05,12.06,12.0,12.03,159022.0,11.9694,11.9793,11.9197,11.9495,159022.0
2022-05-25 10:10:00,12.03,12.05,12.0,12.02,159166.0,11.9495,11.9694,11.9197,11.9396,159166.0
2022-05-25 10:15:00,12.01,12.03,11.97,12.02,243450.0,11.9297,11.9495,11.8899,11.9396,243450.0
2022-05-25 10:20:00,12.01,12.05,12.0,12.03,113476.0,11.9297,11.9694,11.9197,11.9495,113476.0
2022-05-25 10:25:00,12.03,12.06,12.02,12.05,93551.0,11.9495,11.9793,11.9396,11.9694,93551.0
2022-05-25 10:30:00,12.06,12.08,12.04,12.06,125195.0,11.9793,11.9992,11.9594,11.9793,125195.0
2022-05-25 10:35:00,12.07,12.07,12.03,12.05,146395.0,11.9892,11.9892,11.9495,11.9694,146395.0
2022-05-25 10:40:00,12.05,12.06,12.03,12.05,56064.0,11.9694,11.9793,11.9495,11.9694,56064.0
2022-05-25 10:45:00,12.05,12.06,12.02,12.03,45134.0,11.9694,11.9793,11.9396,11.9495,45134.0
2022-05-25 10:50:00,12.03,12.07,12.02,12.04,96452.0,11.9495,11.9892,11.9396,11.9594,96452.0
2022-05-25 10:55:00,12.04,12.07,12.04,12.07,45996.0,11.9594,11.9892,11.9594,11.9892,45996.0
2022-05-25 11:00:00,12.07,12.08,12.05,12.07,71456.0,11.9892,11.9992,11.9694,11.9892,71456.0
2022-05-25 11:05:00,12.07,12.08,12.06,12.08,25893.0,11.9892,11.9992,11.9793,11.9992,25893.0
2022-05-25 11:10:00,12.08,12.09,12.05,12.09,67394.0,11.9992,12.0091,11.9694,12.0091,67394.0
2022-05-25 11:15:00,12.09,12.1,12.08,12.09,69622.0,12.0091,12.019,11.9992,12.0091,69622.0
2022-05-25 11:20:00,12.09,12.09,12.07,12.09,49883.0,12.0091,12.0091,11.9892,12.0091,49883.0
2022-05-25 11:25:00,12.09,12.1,12.08,12.09,30693.0,12.0091,12.019,11.9992,12.0091,30693.0
2022-05-25 11:30:00,12.08,12.09,12.05,12.05,66244.0,11.9992,12.0091,11.9694,11.9694,66244.0
2022-05-25 11:35:00,12.05,12.06,12.01,12.03,80204.0,11.9694,11.9793,11.9297,11.9495,80204.0
2022-05-25 11:40:00,12.02,12.04,12.02,12.04,51176.0,11.9396,11.9594,11.9396,11.9594,51176.0
2022-05-25 11:45:00,12.04,12.05,12.02,12.03,82492.0,11.9594,11.9694,11.9396,11.9495,82492.0
2022-05-25 11:50:00,12.03,12.05,12.03,12.04,40752.0,11.9495,11.9694,11.9495,11.9594,40752.0
2022-05-25 11:55:00,12.04,12.06,12.03,12.05,32147.0,11.9594,11.9793,11.9495,11.9694,32147.0
2022-05-25 12:00:00,12.05,12.08,12.05,12.06,53416.0,11.9694,11.9992,11.9694,11.9793,53416.0
2022-05-25 12:05:00,12.05,12.06,12.03,12.04,90117.0,11.9694,11.9793,11.9495,11.9594,90117.0
2022-05-25 12:10:00,12.04,12.04,12.02,12.03,35289.0,11.9594,11.9594,11.9396,11.9495,35289.0
2022-05-25 12:15:00,12.03,12.04,12.02,12.03,58267.0,11.9495,11.9594,11.9396,11.9495,58267.0
2022-05-25 12:20:00,12.03,12.04,12.01,12.02,41459.0,11.9495,11.9594,11.9297,11.9396,41459.0
2022-05-25 12:25:00,12.01,12.02,12.0,12.01,24355.0,11.9297,11.9396,11.9197,11.9297,24355.0
2022-05-25 12:30:00,12.01,12.02,12.0,12.01,42750.0,11.9297,11.9396,11.9197,11.9297,42750.0
2022-05-25 12:35:00,12.01,12.01,11.98,11.99,49263.0,11.9297,11.9297,11.8999,11.9098,49263.0
2022-05-25 12:40:00,11.99,12.02,11.98,12.02,215843.0,11.9098,11.9396,11.8999,11.9396,215843.0
2022-05-25 12:45:00,12.02,12.02,12.01,12.02,7468.0,11.9396,11.9396,11.9297,11.9396,7468.0
2022-05-25 12:50:00,12.02,12.02,12.0,12.01,36804.0,11.9396,11.9396,11.9197,11.9297,36804.0
2022-05-25 12:55:00,12.01,12.01,11.99,12.01,33172.0,11.9297,11.9297,11.9098,11.9297,33172.0
2022-05-25 13:00:00,12.01,12.01,11.99,12.0,33767.0,11.9297,11.9297,11.9098,11.9197,33767.0
2022-05-25 13:05:00,12.0,12.0,11.98,11.99,50825.0,11.9197,11.9197,11.8999,11.9098,50825.0
2022-05-25 13:10:00,11.99,12.0,11.97,11.98,36001.0,11.9098,11.9197,11.8899,11.8999,36001.0
2022-05-25 13:15:00,11.98,12.0,11.97,11.99,37260.0,11.8999,11.9197,11.8899,11.9098,37260.0
2022-05-25 13:20:00,11.99,11.99,11.97,11.99,51227.0,11.9098,11.9098,11.8899,11.9098,51227.0
2022-05-25 13:25:00,11.99,12.01,11.97,12.01,56591.0,11.9098,11.9297,11.8899,11.9297,56591.0
2022-05-25 13:30:00,12.0,12.01,11.99,12.0,46351.0,11.9197,11.9297,11.9098,11.9197,46351.0
2022-05-25 13:35:00,12.0,12.02,11.99,12.0,34194.0,11.9197,11.9396,11.9098,11.9197,34194.0
2022-05-25 13:40:00,12.0,12.0,11.98,11.98,36859.0,11.9197,11.9197,11.8999,11.8999,36859.0
2022-05-25 13:45:00,11.98,11.99,11.97,11.98,33046.0,11.8999,11.9098,11.8899,11.8999,33046.0
2022-05-25 13:50:00,11.98,11.98,11.95,11.96,47785.0,11.8999,11.8999,11.8701,11.88,47785.0
2022-05-25 13:55:00,11.96,11.97,11.96,11.97,34744.0,11.88,11.8899,11.88,11.8899,34744.0
2022-05-25 14:00:00,11.96,12.04,11.94,12.01,156520.0,11.88,11.9594,11.8601,11.9297,156520.0
2022-05-25 14:05:00,12.02,12.03,11.96,11.98,123005.0,11.9396,11.9495,11.88,11.8999,123005.0
2022-05-25 14:10:00,11.98,12.02,11.97,11.99,103863.0,11.8999,11.9396,11.8899,11.9098,103863.0
2022-05-25 14:15:00,12.0,12.05,11.99,12.02,143140.0,11.9197,11.9694,11.9098,11.9396,143140.0
2022-05-25 14:20:00,12.02,12.04,12.0,12.04,144880.0,11.9396,11.9594,11.9197,11.9594,144880.0
2022-05-25 14:25:00,12.04,12.07,12.03,12.04,90956.0,11.9594,11.9892,11.9495,11.9594,90956.0
2022-05-25 14:30:00,12.05,12.05,12.03,12.04,69287.0,11.9694,11.9694,11.9495,11.9594,69287.0
2022-05-25 14:35:00,12.04,12.04,12.02,12.03,41933.0,11.9594,11.9594,11.9396,11.9495,41933.0
2022-05-25 14:40:00,12.03,12.05,12.02,12.03,99281.0,11.9495,11.9694,11.9396,11.9495,99281.0
2022-05-25 14:45:00,12.04,12.04,12.02,12.03,54686.0,11.9594,11.9594,11.9396,11.9495,54686.0
2022-05-25 14:50:00,12.03,12.05,12.02,12.04,89438.0,11.9495,11.9694,11.9396,11.9594,89438.0
2022-05-25 14:55:00,12.04,12.05,12.04,12.04,32604.0,11.9594,11.9694,11.9594,11.9594,32604.0
2022-05-25 15:00:00,12.04,12.09,12.04,12.09,42777.0,11.9594,12.0091,11.9594,12.0091,42777.0
2022-05-25 15:05:00,12.09,12.1,12.08,12.1,37450.0,12.0091,12.019,11.9992,12.019,37450.0
2022-05-25 15:10:00,12.09,12.11,12.09,12.11,75906.0,12.0091,12.029,12.0091,12.029,75906.0
2022-05-25 15:15:00,12.11,12.11,12.08,12.1,91802.0,12.029,12.029,11.9992,12.019,91802.0
2022-05-25 15:20:00,12.1,12.12,12.1,12.11,120062.0,12.019,12.0389,12.019,12.029,120062.0
2022-05-25 15:25:00,12.1,12.11,12.1,12.11,55890.0,12.019,12.029,12.019,12.029,55890.0
2022-05-25 15:30:00,12.11,12.12,12.08,12.09,265993.0,12.029,12.0389,11.9992,12.0091,265993.0
2022-05-25 15:35:00,12.09,12.11,12.09,12.11,108229.0,12.0091,12.029,12.0091,12.029,108229.0
2022-05-25 15:40:00,12.11,12.13,12.1,12.13,190754.0,12.029,12.0488,12.019,12.0488,190754.0
2022-05-25 15:45:00,12.13,12.13,12.12,12.13,238041.0,12.0488,12.0488,12.0389,12.0488,238041.0
2022-05-25 15:50:00,12.13,12.16,12.11,12.16,564472.0,12.0488,12.0786,12.029,12.0786,564472.0
2022-05-25 15:55:00,12.16,12.18,12.15,12.16,927399.0,12.0786,12.0985,12.0687,12.0786,927399.0
2022-05-26 09:30:00,12.15,12.21,12.13,12.17,253710.0,12.0687,12.1283,12.0488,12.0886,253710.0
2022-05-26 09:35:00,12.17,12.18,12.11,12.13,391810.0,12.0886,12.0985,12.029,12.0488,391810.0
2022-05-26 09:40:00,12.14,12.14,12.07,12.07,152552.0,12.0588,12.0588,11.9892,11.9892,152552.0
2022-05-26 09:45:00,12.08,12.1,12.04,12.09,596961.0,11.9992,12.019,11.9594,12.0091,596961.0
2022-05-26 09:50:00,12.1,12.14,12.08,12.13,265422.0,12.019,12.0588,11.9992,12.0488,265422.0
2022-05-26 09:55:00,12.12,12.2,12.1,12.2,451660.0,12.0389,12.1184,12.019,12.1184,451660.0
2022-05-26 10:00:00,12.19,12.21,12.16,12.17,158845.0,12.1084,12.1283,12.0786,12.0886,158845.0
2022-05-26 10:05:00,12.16,12.17,12.14,12.15,130037.0,12.0786,12.0886,12.0588,12.0687,130037.0
2022-05-26 10:10:00,12.16,12.18,12.15,12.18,78956.0,12.0786,12.0985,12.0687,12.0985,78956.0
2022-05-26 10:15:00,12.18,12.18,12.16,12.17,104378.0,12.0985,12.0985,12.0786,12.0886,104378.0
2022-05-26 10:20:00,12.17,12.17,12.16,12.17,91638.0,12.0886,12.0886,12.0786,12.0886,91638.0
2022-05-26 10:25:00,12.17,12.17,12.13,12.14,159920.0,12.0886,12.0886,12.0488,12.0588,159920.0
2022-05-26 10:30:00,12.15,12.15,12.11,12.11,123398.0,12.0687,12.0687,12.029,12.029,123398.0
2022-05-26 10:35:00,12.11,12.12,12.1,12.1,174189.0,12.029,12.0389,12.019,12.019,174189.0
2022-05-26 10:40:00,12.11,12.11,12.09,12.09,313435.0,12.029,12.029,12.0091,12.0091,313435.0
2022-05-26 10:45:00,12.09,12.11,12.07,12.07,265270.0,12.0091,12.029,11.9892,11.9892,265270.0
2022-05-26 10:50:00,12.07,12.08,12.05,12.05,184648.0,11.9892,11.9992,11.9694,11.9694,184648.0
2022-05-26 10:55:00,12.05,12.06,12.01,12.03,695749.0,11.9694,11.9793,11.9297,11.9495,695749.0
2022-05-26 11:00:00,12.03,12.03,11.98,12.0,461082.0,11.9495,11.9495,11.8999,11.9197,461082.0
2022-05-26 11:05:00,12.0,12.11,11.99,12.1,1023127.0,11.9197,12.029,11.9098,12.019,1023127.0
2022-05-26 11:10:00,12.1,12.1,12.05,12.05,140434.0,12.019,12.019,11.9694,11.9694,140434.0
2022-05-26 11:15:00,12.05,12.09,12.05,12.08,113221.0,11.9694,12.0091,11.9694,11.9992,113221.0
2022-05-26 11:20:00,12.08,12.08,12.05,12.05,53528.0,11.9992,11.9992,11.9694,11.9694,53528.0
2022-05-26 11:25:00,12.06,12.06,12.04,12.05,96616.0,11.9793,11.9793,11.9594,11.9694,96616.0
2022-05-26 11:30:00,12.06,12.06,12.02,12.04,283401.0,11.9793,11.9793,11.9396,11.9594,283401.0
2022-05-26 11:35:00,12.04,12.06,12.04,12.05,84991.0,11.9594,11.9793,11.9594,11.9694,84991.0
2022-05-26 11:40:00,12.06,12.09,12.05,12.07,132488.0,11.9793,12.0091,11.9694,11.9892,132488.0
2022-05-26 11:45:00,12.07,12.07,12.04,12.05,43821.0,11.9892,11.9892,11.9594,11.9694,43821.0
2022-05-26 11:50:00,12.04,12.05,12.04,12.04,59396.0,11.9594,11.9694,11.9594,11.9594,59396.0
2022-05-26 11:55:00,12.04,12.1,12.04,12.09,136074.0,11.9594,12.019,11.9594,12.0091,136074.0
2022-05-26 12:00:00,12.08,12.09,12.08,12.09,23562.0,11.9992,12.0091,11.9992,12.0091,23562.0
2022-05-26 12:05:00,12.09,12.09,12.04,12.04,296940.0,12.0091,12.0091,11.9594,11.9594,296940.0
2022-05-26 12:10:00,12.04,12.09,12.04,12.09,121692.0,11.9594,12.0091,11.9594,12.0091,121692.0
2022-05-26 12:15:00,12.08,12.1,12.06,12.06,224793.0,11.9992,12.019,11.9793,11.9793,224793.0
2022-05-26 12:20:00,12.06,12.07,12.05,12.05,45179.0,11.9793,11.9892,11.9694,11.9694,45179.0
2022-05-26 12:25:00,12.05,12.06,12.02,12.03,107336.0,11.9694,11.9793,11.9396,11.9495,107336.0
2022-05-26 12:30:00,12.03,12.05,12.02,12.04,324461.0,11.9495,11.9694,11.9396,11.9594,324461.0
2022-05-26 12:35:00,12.04,12.06,12.03,12.05,50283.0,11.9594,11.9793,11.9495,11.9694,50283.0
2022-05-26 12:40:00,12.05,12.06,12.03,12.04,66388.0,11.9694,11.9793,11.9495,11.9594,66388.0
2022-05-26 12:45:00,12.04,12.06,12.04,12.05,38512.0,11.9594,11.9793,11.9594,11.9694,38512.0
2022-05-26 12:50:00,12.05,12.06,12.05,12.05,40624.0,11.9694,11.9793,11.9694,11.9694,40624.0
2022-05-26 12:55:00,12.05,12.06,12.05,12.05,41602.0,11.9694,11.9793,11.9694,11.9694,41602.0
2022-05-26 13:00:00,12.05,12.06,12.03,12.03,151900.0,11.9694,11.9793,11.9495,11.9495,151900.0
2022-05-26 13:05:00,12.03,12.06,12.03,12.05,74458.0,11.9495,11.9793,11.9495,11.9694,74458.0
2022-05-26 13:10:00,12.05,12.06,12.02,12.02,176550.0,11.9694,11.9793,11.9396,11.9396,176550.0
2022-05-26 13:15:00,12.02,12.03,12.0,12.03,307125.0,11.9396,11.9495,11.9197,11.9495,307125.0
2022-05-26 13:20:00,12.03,12.05,12.02,12.04,137200.0,11.9495,11.9694,11.9396,11.9594,137200.0
2022-05-26 13:25:00,12.04,12.06,12.03,12.04,80927.0,11.9594,11.9793,11.9495,11.9594,80927.0
2022-05-26 13:30:00,12.04,12.04,12.03,12.04,32112.0,11.9594,11.9594,11.9495,11.9594,32112.0
2022-05-26 13:35:00,12.03,12.04,12.01,12.02,84651.0,11.9495,11.9594,11.9297,11.9396,84651.0
2022-05-26 13:40:00,12.01,12.02,12.0,12.01,84309.0,11.9297,11.9396,11.9197,11.9297,84309.0
2022-05-26 13:45:00,12.01,12.02,12.01,12.01,42698.0,11.9297,11.9396,11.9297,11.9297,42698.0
2022-05-26 13:50:00,12.01,12.02,12.01,12.01,35558.0,11.9297,11.9396,11.9297,11.9297,35558.0
2022-05-26 13:55:00,12.01,12.02,12.0,12.01,190171.0,11.9297,11.9396,11.9197,11.9297,190171.0
2022-05-26 14:00:00,12.0,12.01,11.99,12.0,85002.0,11.9197,11.9297,11.9098,11.9197,85002.0
2022-05-26 14:05:00,11.99,12.01,11.99,12.01,136943.0,11.9098,11.9297,11.9098,11.9297,136943.0
2022-05-26 14:10:00,12.01,12.01,11.99,11.99,32270.0,11.9297,11.9297,11.9098,11.9098,32270.0
2022-05-26 14:15:00,11.99,12.0,11.98,12.0,86604.0,11.9098,11.9197,11.8999,11.9197,86604.0
2022-05-26 14:20:00,12.0,12.01,11.98,12.0,506162.0,11.9197,11.9297,11.8999,11.9197,506162.0
2022-05-26 14:25:00,12.0,12.01,11.99,12.01,860763.0,11.9197,11.9297,11.9098,11.9297,860763.0
2022-05-26 14:30:00,12.01,12.04,12.0,12.01,217336.0,11.9297,11.9594,11.9197,11.9297,217336.0
2022-05-26 14:35:00,12.01,12.01,11.98,11.98,115919.0,11.9297,11.9297,11.8999,11.8999,115919.0
2022-05-26 14:40:00,11.98,11.98,11.94,11.98,938621.0,11.8999,11.8999,11.8601,11.8999,938621.0
2022-05-26 14:45:00,11.97,12.0,11.96,11.99,157419.0,11.8899,11.9197,11.88,11.9098,157419.0
2022-05-26 14:50:00,12.0,12.06,11.99,12.04,452988.0,11.9197,11.9793,11.9098,11.9594,452988.0
2022-05-26 14:55:00,12.04,12.05,12.01,12.01,1272894.0,11.9594,11.9694,11.9297,11.9297,1272894.0
2022-05-26 15:00:00,12.02,12.06,12.01,12.05,231210.0,11.9396,11.9793,11.9297,11.9694,231210.0
2022-05-26 15:05:00,12.05,12.13,12.05,12.12,255504.0,11.9694,12.0488,11.9694,12.0389,255504.0
2022-05-26 15:10:00,12.12,12.12,12.09,12.12,323914.0,12.0389,12.0389,12.0091,12.0389,323914.0
2022-05-26 15:15:00,12.11,12.12,12.07,12.08,553594.0,12.029,12.0389,11.9892,11.9992,553594.0
2022-05-26 15:20:00,12.08,12.08,12.04,12.04,360084.0,11.9992,11.9992,11.9594,11.9594,360084.0
2022-05-26 15:25:00,12.04,12.06,12.02,12.04,423546.0,11.9594,11.9793,11.9396,11.9594,423546.0
2022-05-26 15:30:00,12.04,12.06,12.03,12.04,869746.0,11.9594,11.9793,11.9495,11.9594,869746.0
2022-05-26 15:35:00,12.04,12.06,12.03,12.04,219051.0,11.9594,11.9793,11.9495,11.9594,219051.0
2022-05-26 15:40:00,12.04,12.05,12.03,12.04,232751.0,11.9594,11.9694,11.9495,11.9594,232751.0
2022-05-26 15:45:00,12.04,12.05,12.03,12.04,353266.0,11.9594,11.9694,11.9495,11.9594,353266.0
2022-05-26 15:50:00,12.05,12.05,12.01,12.01,744629.0,11.9694,11.9694,11.9297,11.9297,744629.0
2022-05-26 15:55:00,12.01,12.03,12.01,12.02,1034797.0,11.9297,11.9495,11.9297,11.9396,1034797.0
2022-05-27 09:30:00,12.06,12.11,12.01,12.1,208500.0,11.9793,12.029,11.9297,12.019,208500.0
2022-05-27 09:35:00,12.1,12.11,12.07,12.11,214017.0,12.019,12.029,11.9892,12.029,214017.0
2022-05-27 09:40:00,12.1,12.11,12.07,12.07,81777.0,12.019,12.029,11.9892,11.9892,81777.0
2022-05-27 09:45:00,12.07,12.08,12.06,12.08,138708.0,11.9892,11.9992,11.9793,11.9992,138708.0
2022-05-27 09:50:00,12.08,12.09,12.06,12.09,256943.0,11.9992,12.0091,11.9793,12.0091,256943.0
2022-05-27 09:55:00,12.09,12.09,12.07,12.09,111854.0,12.0091,12.0091,11.9892,12.0091,111854.0
2022-05-27 10:00:00,12.09,12.1,12.07,12.09,198894.0,12.0091,12.019,11.9892,12.0091,198894.0
2022-05-27 10:05:00,12.09,12.09,12.07,12.09,337457.0,12.0091,12.0091,11.9892,12.0091,337457.0
2022-05-27 10:10:00,12.09,12.1,12.07,12.09,378596.0,12.0091,12.019,11.9892,12.0091,378596.0
2022-05-27 10:15:00,12.1,12.11,12.08,12.1,261357.0,12.019,12.029,11.9992,12.019,261357.0
2022-05-27 10:20:00,12.1,12.18,12.09,12.18,774020.0,12.019,12.0985,12.0091,12.0985,774020.0
2022-05-27 10:25:00,12.17,12.17,12.15,12.16,141535.0,12.0886,12.0886,12.0687,12.0786,141535.0
2022-05-27 10:30:00,12.16,12.16,12.14,12.16,346991.0,12.0786,12.0786,12.0588,12.0786,346991.0
2022-05-27 10:35:00,12.15,12.16,12.14,12.15,149449.0,12.0687,12.0786,12.0588,12.0687,149449.0
2022-05-27 10:40:00,12.16,12.16,12.15,12.16,216756.0,12.0786,12.0786,12.0687,12.0786,216756.0
2022-05-27 10:45:00,12.16,12.19,12.15,12.19,555525.0,12.0786,12.1084,12.0687,12.1084,555525.0
2022-05-27 10:50:00,12.18,12.19,12.16,12.17,111196.0,12.0985,12.1084,12.0786,12.0886,111196.0
2022-05-27 10:55:00,12.17,12.19,12.15,12.16,333729.0,12.0886,12.1084,12.0687,12.0786,333729.0
2022-05-27 11:00:00,12.16,12.24,12.16,12.24,195460.0,12.0786,12.1581,12.0786,12.1581,195460.0
2022-05-27 11:05:00,12.24,12.28,12.23,12.28,160052.0,12.1581,12.1978,12.1482,12.1978,160052.0
2022-05-27 11:10:00,12.28,12.31,12.27,12.29,414562.0,12.1978,12.2276,12.1879,12.2078,414562.0
2022-05-27 11:15:00,12.29,12.29,12.28,12.29,40281.0,12.2078,12.2078,12.1978,12.2078,40281.0
2022-05-27 11:20:00,12.29,12.29,12.27,12.28,188314.0,12.2078,12.2078,12.1879,12.1978,188314.0
2022-05-27 11:25:00,12.28,12.28,12.27,12.28,70853.0,12.1978,12.1978,12.1879,12.1978,70853.0
2022-05-27 11:30:00,12.27,12.29,12.24,12.29,369028.0,12.1879,12.2078,12.1581,12.2078,369028.0
2022-05-27 11:35:00,12.29,12.3,12.25,12.26,249578.0,12.2078,12.2177,12.168,12.178,249578.0
2022-05-27 11:40:00,12.26,12.27,12.26,12.26,300640.0,12.178,12.1879,12.178,12.178,300640.0
2022-05-27 11:45:00,12.27,12.27,12.24,12.25,298676.0,12.1879,12.1879,12.1581,12.168,298676.0
2022-05-27 11:50:00,12.25,12.26,12.23,12.23,620868.0,12.168,12.178,12.1482,12.1482,620868.0
2022-05-27 11:55:00,12.24,12.25,12.21,12.21,642499.0,12.1581,12.168,12.1283,12.1283,642499.0
2022-05-27 12:00:00,12.21,12.23,12.19,12.23,350562.0,12.1283,12.1482,12.1084,12.1482,350562.0
2022-05-27 12:05:00,12.23,12.27,12.21,12.26,304720.0,12.1482,12.1879,12.1283,12.178,304720.0
2022-05-27 12:10:00,12.26,12.32,12.25,12.32,62725.0,12.178,12.2376,12.168,12.2376,62725.0
2022-05-27 12:15:00,12.32,12.33,12.28,12.33,287367.0,12.2376,12.2475,12.1978,12.2475,287367.0
2022-05-27 12:20:00,12.33,12.33,12.3,12.32,147728.0,12.2475,12.2475,12.2177,12.2376,147728.0
2022-05-27 12:25:00,12.32,12.33,12.28,12.3,431069.0,12.2376,12.2475,12.1978,12.2177,431069.0
2022-05-27 12:30:00,12.3,12.31,12.27,12.28,178595.0,12.2177,12.2276,12.1879,12.1978,178595.0
2022-05-27 12:35:00,12.28,12.29,12.24,12.29,827963.0,12.1978,12.2078,12.1581,12.2078,827963.0
2022-05-27 12:40:00,12.29,12.32,12.28,12.3,129589.0,12.2078,12.2376,12.1978,12.2177,129589.0
2022-05-27 12:45:00,12.31,12.31,12.28,12.29,195308.0,12.2276,12.2276,12.1978,12.2078,195308.0
2022-05-27 12:50:00,12.29,12.3,12.27,12.28,152288.0,12.2078,12.2177,12.1879,12.1978,152288.0
2022-05-27 12:55:00,12.28,12.28,12.25,12.27,204835.0,12.1978,12.1978,12.168,12.1879,204835.0
2022-05-27 13:00:00,12.27,12.28,12.25,12.27,226826.0,12.1879,12.1978,12.168,12.1879,226826.0
2022-05-27 13:05:00,12.27,12.29,12.26,12.29,127361.0,12.1879,12.2078,12.178,12.2078,127361.0
2022-05-27 13:10:00,12.29,12.29,12.28,12.29,54366.0,12.2078,12.2078,12.1978,12.2078,54366.0
2022-05-27 13:15:00,12.28,12.29,12.27,12.28,146306.0,12.1978,12.2078,12.1879,12.1978,146306.0
2022-05-27 13:20:00,12.28,12.28,12.26,12.28,116096.0,12.1978,12.1978,12.178,12.1978,116096.0
2022-05-27 13:25:00,12.28,12.28,12.24,12.26,197517.0,12.1978,12.1978,12.1581,12.178,197517.0
2022-05-27 13:30:00,12.26,12.29,12.25,12.27,101675.0,12.178,12.2078,12.168,12.1879,101675.0
2022-05-27 13:35:00,12.28,12.3,12.27,12.29,115594.0,12.1978,12.2177,12.1879,12.2078,115594.0
2022-05-27 13:40:00,12.29,12.3,12.28,12.29,126434.0,12.2078,12.2177,12.1978,12.2078,126434.0
2022-05-27 13:45:00,12.3,12.31,12.28,12.29,152467.0,12.2177,12.2276,12.1978,12.2078,152467.0
2022-05-27 13:50:00,12.29,12.29,12.27,12.28,193372.0,12.2078,12.2078,12.1879,12.1978,193372.0
2022-05-27 13:55:00,12.28,12.28,12.25,12.26,257334.0,12.1978,12.1978,12.168,12.178,257334.0
2022-05-27 14:00:00,12.26,12.26,12.23,12.26,325498.0,12.178,12.178,12.1482,12.178,325498.0
2022-05-27 14:05:00,12.26,12.26,12.24,12.26,129122.0,12.178,12.178,12.1581,12.178,129122.0
2022-05-27 14:10:00,12.26,12.26,12.24,12.26,180558.0,12.178,12.178,12.1581,12.178,180558.0
2022-05-27 14:15:00,12.25,12.26,12.25,12.26,66633.0,12.168,12.178,12.168,12.178,66633.0
2022-05-27 14:20:00,12.26,12.27,12.25,12.27,82936.0,12.178,12.1879,12.168,12.1879,82936.0
2022-05-27 14:25:00,12.27,12.27,12.24,12.26,172680.0,12.1879,12.1879,12.1581,12.178,172680.0
2022-05-27 14:30:00,12.26,12.26,12.24,12.25,127736.0,12.178,12.178,12.1581,12.168,127736.0
2022-05-27 14:35:00,12.26,12.26,12.24,12.25,145205.0,12.178,12.178,12.1581,12.168,145205.0
2022-05-27 14:40:00,12.25,12.26,12.23,12.26,124349.0,12.168,12.178,12.1482,12.178,124349.0
2022-05-27 14:45:00,12.26,12.27,12.25,12.27,89021.0,12.178,12.1879,12.168,12.1879,89021.0
2022-05-27 14:50:00,12.27,12.27,12.26,12.26,199730.0,12.1879,12.1879,12.178,12.178,199730.0
2022-05-27 14:55:00,12.26,12.27,12.26,12.27,96329.0,12.178,12.1879,12.178,12.1879,96329.0
2022-05-27 15:00:00,12.27,12.27,12.26,12.27,166696.0,12.1879,12.1879,12.178,12.1879,166696.0
2022-05-27 15:05:00,12.27,12.31,12.26,12.31,162365.0,12.1879,12.2276,12.178,12.2276,162365.0
2022-05-27 15:10:00,12.31,12.33,12.3,12.31,107707.0,12.2276,12.2475,12.2177,12.2276,107707.0
2022-05-27 15:15:00,12.32,12.32,12.26,12.27,524696.0,12.2376,12.2376,12.178,12.1879,524696.0
2022-05-27 15:20:00,12.27,12.27,12.26,12.27,47434.0,12.1879,12.1879,12.178,12.1879,47434.0
2022-05-27 15:25:00,12.27,12.31,12.26,12.31,182663.0,12.1879,12.2276,12.178,12.2276,182663.0
2022-05-27 15:30:00,12.3,12.32,12.3,12.3,182740.0,12.2177,12.2376,12.2177,12.2177,182740.0
2022-05-27 15:35:00,12.3,12.31,12.29,12.3,164844.0,12.2177,12.2276,12.2078,12.2177,164844.0
2022-05-27 15:40:00,12.3,12.33,12.3,12.3,286497.0,12.2177,12.2475,12.2177,12.2177,286497.0
2022-05-27 15:45:00,12.3,12.31,12.29,12.3,329734.0,12.2177,12.2276,12.2078,12.2177,329734.0
2022-05-27 15:50:00,12.31,12.33,12.3,12.32,394261.0,12.2276,12.2475,12.2177,12.2376,394261.0
2022-05-27 15:55:00,12.33,12.35,12.32,12.35,945889.0,12.2475,12.2674,12.2376,12.2674,945889.0
2022-05-31 09:30:00,12.24,12.24,12.0,12.05,357998.0,12.1581,12.1581,11.9197,11.9694,357998.0
2022-05-31 09:35:00,12.05,12.12,12.03,12.09,162807.0,11.9694,12.0389,11.9495,12.0091,162807.0
2022-05-31 09:40:00,12.08,12.12,12.05,12.07,178552.0,11.9992,12.0389,11.9694,11.9892,178552.0
2022-05-31 09:45:00,12.07,12.13,12.06,12.12,113381.0,11.9892,12.0488,11.9793,12.0389,113381.0
2022-05-31 09:50:00,12.12,12.14,12.11,12.13,101524.0,12.0389,12.0588,12.029,12.0488,101524.0
2022-05-31 09:55:00,12.12,12.16,12.11,12.12,102123.0,12.0389,12.0786,12.029,12.0389,102123.0
2022-05-31 10:00:00,12.13,12.13,12.08,12.09,91086.0,12.0488,12.0488,11.9992,12.0091,91086.0
2022-05-31 10:05:00,12.08,12.1,12.05,12.05,70023.0,11.9992,12.019,11.9694,11.9694,70023.0
2022-05-31 10:10:00,12.05,12.09,12.04,12.07,103487.0,11.9694,12.0091,11.9594,11.9892,103487.0
2022-05-31 10:15:00,12.08,12.11,12.07,12.1,152390.0,11.9992,12.029,11.9892,12.019,152390.0
2022-05-31 10:20:00,12.11,12.21,12.1,12.2,319660.0,12.029,12.1283,12.019,12.1184,319660.0
2022-05-31 10:25:00,12.2,12.2,12.15,12.15,344072.0,12.1184,12.1184,12.0687,12.0687,344072.0
2022-05-31 10:30:00,12.16,12.21,12.16,12.19,210917.0,12.0786,12.1283,12.0786,12.1084,210917.0
2022-05-31 10:35:00,12.19,12.2,12.15,12.19,131050.0,12.1084,12.1184,12.0687,12.1084,131050.0
2022-05-31 10:40:00,12.19,12.22,12.19,12.21,170480.0,12.1084,12.1382,12.1084,12.1283,170480.0
2022-05-31 10:45:00,12.21,12.22,12.18,12.19,61088.0,12.1283,12.1382,12.0985,12.1084,61088.0
2022-05-31 10:50:00,12.19,12.23,12.18,12.22,104824.0,12.1084,12.1482,12.0985,12.1382,104824.0
2022-05-31 10:55:00,12.22,12.24,12.21,12.24,122314.0,12.1382,12.1581,12.1283,12.1581,122314.0
2022-05-31 11:00:00,12.23,12.25,12.23,12.25,134134.0,12.1482,12.168,12.1482,12.168,134134.0
2022-05-31 11:05:00,12.25,12.25,12.21,12.23,161671.0,12.168,12.168,12.1283,12.1482,161671.0
2022-05-31 11:10:00,12.23,12.23,12.2,12.21,166395.0,12.1482,12.1482,12.1184,12.1283,166395.0
2022-05-31 11:15:00,12.21,12.22,12.2,12.21,97156.0,12.1283,12.1382,12.1184,12.1283,97156.0
2022-05-31 11:20:00,12.21,12.22,12.19,12.2,86177.0,12.1283,12.1382,12.1084,12.1184,86177.0
2022-05-31 11:25:00,12.2,12.22,12.19,12.2,263053.0,12.1184,12.1382,12.1084,12.1184,263053.0
2022-05-31 11:30:00,12.19,12.2,12.16,12.16,98187.0,12.1084,12.1184,12.0786,12.0786,98187.0
2022-05-31 11:35:00,12.16,12.17,12.15,12.17,67074.0,12.0786,12.0886,12.0687,12.0886,67074.0
2022-05-31 11:40:00,12.17,12.18,12.17,12.17,27489.0,12.0886,12.0985,12.0886,12.0886,27489.0
2022-05-31 11:45:00,12.17,12.18,12.16,12.17,28293.0,12.0886,12.0985,12.0786,12.0886,28293.0
2022-05-31 11:50:00,12.17,12.19,12.16,12.19,57949.0,12.0886,12.1084,12.0786,12.1084,57949.0
2022-05-31 11:55:00,12.18,12.2,12.18,12.19,34814.0,12.0985,12.1184,12.0985,12.1084,34814.0
2022-05-31 12:00:00,12.2,12.21,12.19,12.2,62958.0,12.1184,12.1283,12.1084,12.1184,62958.0
2022-05-31 12:05:00,12.19,12.21,12.19,12.2,50436.0,12.1084,12.1283,12.1084,12.1184,50436.0
2022-05-31 12:10:00,12.21,12.21,12.19,12.19,71349.0,12.1283,12.1283,12.1084,12.1084,71349.0
2022-05-31 12:15:00,12.19,12.21,12.19,12.2,95808.0,12.1084,12.1283,12.1084,12.1184,95808.0
2022-05-31 12:20:00,12.2,12.21,12.18,12.19,61977.0,12.1184,12.1283,12.0985,12.1084,61977.0
2022-05-31 12:25:00,12.19,12.19,12.18,12.18,18293.0,12.1084,12.1084,12.0985,12.0985,18293.0
2022-05-31 12:30:00,12.18,12.2,12.18,12.2,38596.0,12.0985,12.1184,12.0985,12.1184,38596.0
2022-05-31 12:35:00,12.2,12.21,12.19,12.21,103646.0,12.1184,12.1283,12.1084,12.1283,103646.0
2022-05-31 12:40:00,12.21,12.22,12.2,12.21,89245.0,12.1283,12.1382,12.1184,12.1283,89245.0
2022-05-31 12:45:00,12.21,12.22,12.2,12.21,47216.0,12.1283,12.1382,12.1184,12.1283,47216.0
2022-05-31 12:50:00,12.2,12.23,12.2,12.22,102653.0,12.1184,12.1482,12.1184,12.1382,102653.0
2022-05-31 12:55:00,12.21,12.23,12.2,12.2,64193.0,12.1283,12.1482,12.1184,12.1184,64193.0
2022-05-31 13:00:00,12.2,12.21,12.18,12.2,78644.0,12.1184,12.1283,12.0985,12.1184,78644.0
2022-05-31 13:05:00,12.2,12.22,12.19,12.22,52274.0,12.1184,12.1382,12.1084,12.1382,52274.0
2022-05-31 13:10:00,12.21,12.22,12.19,12.2,34882.0,12.1283,12.1382,12.1084,12.1184,34882.0
2022-05-31 13:15:00,12.19,12.2,12.18,12.2,51016.0,12.1084,12.1184,12.0985,12.1184,51016.0
2022-05-31 13:20:00,12.2,12.2,12.18,12.19,50350.0,12.1184,12.1184,12.0985,12.1084,50350.0
2022-05-31 13:25:00,12.19,12.21,12.18,12.21,59384.0,12.1084,12.1283,12.0985,12.1283,59384.0
2022-05-31 13:30:00,12.2,12.22,12.2,12.22,27959.0,12.1184,12.1382,12.1184,12.1382,27959.0
2022-05-31 13:35:00,12.22,12.23,12.21,12.22,37088.0,12.1382,12.1482,12.1283,12.1382,37088.0
2022-05-31 13:40:00,12.22,12.23,12.21,12.23,59260.0,12.1382,12.1482,12.1283,12.1482,59260.0
2022-05-31 13:45:00,12.23,12.23,12.22,12.23,38925.0,12.1482,12.1482,12.1382,12.1482,38925.0
2022-05-31 13:50:00,12.23,12.25,12.22,12.24,82715.0,12.1482,12.168,12.1382,12.1581,82715.0
2022-05-31 13:55:00,12.24,12.27,12.23,12.26,126730.0,12.1581,12.1879,12.1482,12.178,126730.0
2022-05-31 14:00:00,12.26,12.26,12.24,12.26,42762.0,12.178,12.178,12.1581,12.178,42762.0
2022-05-31 14:05:00,12.26,12.26,12.24,12.25,29325.0,12.178,12.178,12.1581,12.168,29325.0
2022-05-31 14:10:00,12.25,12.25,12.23,12.25,51134.0,12.168,12.168,12.1482,12.168,51134.0
2022-05-31 14:15:00,12.25,12.26,12.24,12.26,38094.0,12.168,12.178,12.1581,12.178,38094.0
2022-05-31 14:20:00,12.26,12.26,12.23,12.25,148791.0,12.178,12.178,12.1482,12.168,148791.0
2022-05-31 14:25:00,12.25,12.28,12.24,12.28,54756.0,12.168,12.1978,12.1581,12.1978,54756.0
2022-05-31 14:30:00,12.28,12.3,12.27,12.29,99907.0,12.1978,12.2177,12.1879,12.2078,99907.0
2022-05-31 14:35:00,12.29,12.31,12.28,12.31,488756.0,12.2078,12.2276,12.1978,12.2276,488756.0
2022-05-31 14:40:00,12.31,12.32,12.29,12.29,88384.0,12.2276,12.2376,12.2078,12.2078,88384.0
2022-05-31 14:45:00,12.29,12.3,12.27,12.28,75268.0,12.2078,12.2177,12.1879,12.1978,75268.0
2022-05-31 14:50:00,12.28,12.28,12.25,12.25,97452.0,12.1978,12.1978,12.168,12.168,97452.0
2022-05-31 14:55:00,12.26,12.28,12.24,12.28,119849.0,12.178,12.1978,12.1581,12.1978,119849.0
2022-05-31 15:00:00,12.28,12.28,12.22,12.25,130917.0,12.1978,12.1978,12.1382,12.168,130917.0
2022-05-31 15:05:00,12.25,12.25,12.22,12.25,105878.0,12.168,12.168,12.1382,12.168,105878.0
2022-05-31 15:10:00,12.25,12.27,12.24,12.27,91697.0,12.168,12.1879,12.1581,12.1879,91697.0
2022-05-31 15:15:00,12.27,12.28,12.24,12.25,368533.0,12.1879,12.1978,12.1581,12.168,368533.0
2022-05-31 15:20:00,12.25,12.3,12.25,12.29,160862.0,12.168,12.2177,12.168,12.2078,160862.0
2022-05-31 15:25:00,12.29,12.31,12.29,12.31,264460.0,12.2078,12.2276,12.2078,12.2276,264460.0
2022-05-31 15:30:00,12.3,12.32,12.29,12.29,240469.0,12.2177,12.2376,12.2078,12.2078,240469.0
2022-05-31 15:35:00,12.29,12.31,12.27,12.28,478679.0,12.2078,12.2276,12.1879,12.1978,478679.0
2022-05-31 15:40:00,12.28,12.28,12.24,12.25,174535.0,12.1978,12.1978,12.1581,12.168,174535.0
2022-05-31 15:45:00,12.25,12.27,12.22,12.23,532672.0,12.168,12.1879,12.1382,12.1482,532672.0
2022-05-31 15:50:00,12.23,12.27,12.22,12.24,481020.0,12.1482,12.1879,12.1382,12.1581,481020.0
2022-05-31 15:55:00,12.24,12.25,12.07,12.2,1438195.0,12.1581,12.168,11.9892,12.1184,1438195.0
2022-06-01 09:30:00,12.21,12.27,12.18,12.22,280131.0,12.1283,12.1879,12.0985,12.1382,280131.0
2022-06-01 09:35:00,12.23,12.3,12.22,12.25,243455.0,12.1482,12.2177,12.1382,12.168,243455.0
2022-06-01 09:40:00,12.25,12.26,12.21,12.21,60811.0,12.168,12.178,12.1283,12.1283,60811.0
2022-06-01 09:45:00,12.21,12.22,12.14,12.18,167416.0,12.1283,12.1382,12.0588,12.0985,167416.0
2022-06-01 09:50:00,12.18,12.2,12.16,12.17,171544.0,12.0985,12.1184,12.0786,12.0886,171544.0
2022-06-01 09:55:00,12.17,12.18,12.14,12.16,145022.0,12.0886,12.0985,12.0588,12.0786,145022.0
2022-06-01 10:00:00,12.16,12.21,12.12,12.17,173142.0,12.0786,12.1283,12.0389,12.0886,173142.0
2022-06-01 10:05:00,12.17,12.17,12.13,12.15,86525.0,12.0886,12.0886,12.0488,12.0687,86525.0
2022-06-01 10:10:00,12.15,12.16,12.11,12.13,83711.0,12.0687,12.0786,12.029,12.0488,83711.0
2022-06-01 10:15:00,12.12,12.15,12.11,12.13,106540.0,12.0389,12.0687,12.029,12.0488,106540.0
2022-06-01 10:20:00,12.13,12.14,12.08,12.11,123542.0,12.0488,12.0588,11.9992,12.029,123542.0
2022-06-01 10:25:00,12.11,12.11,12.07,12.07,56661.0,12.029,12.029,11.9892,11.9892,56661.0
2022-06-01 10:30:00,12.08,12.09,12.05,12.09,125111.0,11.9992,12.0091,11.9694,12.0091,125111.0
2022-06-01 10:35:00,12.09,12.09,12.06,12.07,77107.0,12.0091,12.0091,11.9793,11.9892,77107.0
2022-06-01 10:40:00,12.06,12.08,12.05,12.05,49888.0,11.9793,11.9992,11.9694,11.9694,49888.0
2022-06-01 10:45:00,12.05,12.08,12.03,12.04,281404.0,11.9694,11.9992,11.9495,11.9594,281404.0
2022-06-01 10:50:00,12.04,12.08,12.02,12.07,1003216.0,11.9594,11.9992,11.9396,11.9892,1003216.0
2022-06-01 10:55:00,12.06,12.09,12.06,12.08,83360.0,11.9793,12.0091,11.9793,11.9992,83360.0
2022-06-01 11:00:00,12.09,12.09,12.05,12.07,197312.0,12.0091,12.0091,11.9694,11.9892,197312.0
2022-06-01 11:05:00,12.08,12.1,12.07,12.07,90697.0,11.9992,12.019,11.9892,11.9892,90697.0
2022-06-01 11:10:00,12.07,12.09,12.06,12.07,93809.0,11.9892,12.0091,11.9793,11.9892,93809.0
2022-06-01 11:15:00,12.07,12.08,12.05,12.05,74138.0,11.9892,11.9992,11.9694,11.9694,74138.0
2022-06-01 11:20:00,12.05,12.06,12.03,12.04,31754.0,11.9694,11.9793,11.9495,11.9594,31754.0
2022-06-01 11:25:00,12.04,12.04,12.0,12.02,68667.0,11.9594,11.9594,11.9197,11.9396,68667.0
2022-06-01 11:30:00,12.02,12.03,12.0,12.0,114934.0,11.9396,11.9495,11.9197,11.9197,114934.0
2022-06-01 11:35:00,12.01,12.02,11.98,12.0,113305.0,11.9297,11.9396,11.8999,11.9197,113305.0
2022-06-01 11:40:00,11.99,12.0,11.97,11.97,31099.0,11.9098,11.9197,11.8899,11.8899,31099.0
2022-06-01 11:45:00,11.97,11.98,11.94,11.95,60095.0,11.8899,11.8999,11.8601,11.8701,60095.0
2022-06-01 11:50:00,11.94,11.96,11.93,11.96,64851.0,11.8601,11.88,11.8502,11.88,64851.0
2022-06-01 11:55:00,11.96,11.96,11.93,11.93,130262.0,11.88,11.88,11.8502,11.8502,130262.0
2022-06-01 12:00:00,11.94,11.94,11.92,11.93,36049.0,11.8601,11.8601,11.8403,11.8502,36049.0
2022-06-01 12:05:00,11.93,11.94,11.9,11.91,128433.0,11.8502,11.8601,11.8204,11.8303,128433.0
2022-06-01 12:10:00,11.91,11.91,11.9,11.9,17969.0,11.8303,11.8303,11.8204,11.8204,17969.0
2022-06-01 12:15:00,11.91,11.93,11.9,11.92,64520.0,11.8303,11.8502,11.8204,11.8403,64520.0
2022-06-01 12:20:00,11.92,11.96,11.92,11.96,58126.0,11.8403,11.88,11.8403,11.88,58126.0
2022-06-01 12:25:00,11.95,11.96,11.94,11.95,110107.0,11.8701,11.88,11.8601,11.8701,110107.0
2022-06-01 12:30:00,11.95,11.98,11.94,11.97,94456.0,11.8701,11.8999,11.8601,11.8899,94456.0
2022-06-01 12:35:00,11.97,12.02,11.96,12.02,169057.0,11.8899,11.9396,11.88,11.9396,169057.0
2022-06-01 12:40:00,12.02,12.02,11.99,12.0,447555.0,11.9396,11.9396,11.9098,11.9197,447555.0
2022-06-01 12:45:00,12.0,12.01,11.98,11.99,58233.0,11.9197,11.9297,11.8999,11.9098,58233.0
2022-06-01 12:50:00,11.98,12.0,11.96,12.0,88391.0,11.8999,11.9197,11.88,11.9197,88391.0
2022-06-01 12:55:00,12.0,12.02,11.98,12.0,139329.0,11.9197,11.9396,11.8999,11.9197,139329.0
2022-06-01 13:00:00,11.99,12.01,11.99,12.01,29525.0,11.9098,11.9297,11.9098,11.9297,29525.0
2022-06-01 13:05:00,12.01,12.02,11.99,12.01,60175.0,11.9297,11.9396,11.9098,11.9297,60175.0
2022-06-01 13:10:00,12.01,12.02,12.0,12.01,50863.0,11.9297,11.9396,11.9197,11.9297,50863.0
2022-06-01 13:15:00,12.01,12.04,12.0,12.04,60258.0,11.9297,11.9594,11.9197,11.9594,60258.0
2022-06-01 13:20:00,12.04,12.07,12.04,12.06,83647.0,11.9594,11.9892,11.9594,11.9793,83647.0
2022-06-01 13:25:00,12.05,12.06,12.05,12.06,15864.0,11.9694,11.9793,11.9694,11.9793,15864.0
2022-06-01 13:30:00,12.06,12.08,12.05,12.08,80041.0,11.9793,11.9992,11.9694,11.9992,80041.0
2022-06-01 13:35:00,12.08,12.13,12.07,12.12,104614.0,11.9992,12.0488,11.9892,12.0389,104614.0
2022-06-01 13:40:00,12.13,12.16,12.12,12.16,161961.0,12.0488,12.0786,12.0389,12.0786,161961.0
2022-06-01 13:45:00,12.16,12.17,12.14,12.17,112820.0,12.0786,12.0886,12.0588,12.0886,112820.0
2022-06-01 13:50:00,12.17,12.18,12.15,12.17,124855.0,12.0886,12.0985,12.0687,12.0886,124855.0
2022-06-01 13:55:00,12.16,12.18,12.15,12.15,93270.0,12.0786,12.0985,12.0687,12.0687,93270.0
2022-06-01 14:00:00,12.16,12.18,12.14,12.18,101608.0,12.0786,12.0985,12.0588,12.0985,101608.0
2022-06-01 14:05:00,12.18,12.18,12.15,12.16,72307.0,12.0985,12.0985,12.0687,12.0786,72307.0
2022-06-01 14:10:00,12.16,12.16,12.14,12.16,86826.0,12.0786,12.0786,12.0588,12.0786,86826.0
2022-06-01 14:15:00,12.16,12.18,12.15,12.16,215205.0,12.0786,12.0985,12.0687,12.0786,215205.0
2022-06-01 14:20:00,12.16,12.2,12.15,12.2,134438.0,12.0786,12.1184,12.0687,12.1184,134438.0
2022-06-01 14:25:00,12.2,12.22,12.19,12.21,126271.0,12.1184,12.1382,12.1084,12.1283,126271.0
2022-06-01 14:30:00,12.21,12.23,12.2,12.21,78264.0,12.1283,12.1482,12.1184,12.1283,78264.0
2022-06-01 14:35:00,12.21,12.23,12.21,12.22,75582.0,12.1283,12.1482,12.1283,12.1382,75582.0
2022-06-01 14:40:00,12.22,12.23,12.21,12.23,73035.0,12.1382,12.1482,12.1283,12.1482,73035.0
2022-06-01 14:45:00,12.23,12.24,12.21,12.23,90960.0,12.1482,12.1581,12.1283,12.1482,90960.0
2022-06-01 14:50:00,12.23,12.23,12.21,12.23,64643.0,12.1482,12.1482,12.1283,12.1482,64643.0
2022-06-01 14:55:00,12.23,12.23,12.22,12.23,42357.0,12.1482,12.1482,12.1382,12.1482,42357.0
2022-06-01 15:00:00,12.23,12.25,12.22,12.23,109271.0,12.1482,12.168,12.1382,12.1482,109271.0
2022-06-01 15:05:00,12.23,12.24,12.22,12.24,54114.0,12.1482,12.1581,12.1382,12.1581,54114.0
2022-06-01 15:10:00,12.24,12.27,12.23,12.27,70012.0,12.1581,12.1879,12.1482,12.1879,70012.0
2022-06-01 15:15:00,12.27,12.27,12.25,12.26,319584.0,12.1879,12.1879,12.168,12.178,319584.0
2022-06-01 15:20:00,12.26,12.26,12.25,12.26,126315.0,12.178,12.178,12.168,12.178,126315.0
2022-06-01 15:25:00,12.26,12.26,12.25,12.26,268920.0,12.178,12.178,12.168,12.178,268920.0
2022-06-01 15:30:00,12.26,12.26,12.23,12.24,99563.0,12.178,12.178,12.1482,12.1581,99563.0
2022-06-01 15:35:00,12.24,12.27,12.23,12.27,404935.0,12.1581,12.1879,12.1482,12.1879,404935.0
2022-06-01 15:40:00,12.27,12.27,12.26,12.27,149704.0,12.1879,12.1879,12.178,12.1879,149704.0
2022-06-01 15:45:00,12.26,12.27,12.25,12.25,358026.0,12.178,12.1879,12.168,12.168,358026.0
2022-06-01 15:50:00,12.25,12.27,12.25,12.26,402453.0,12.168,12.1879,12.168,12.178,402453.0
2022-06-01 15:55:00,12.26,12.26,12.24,12.25,556366.0,12.178,12.178,12.1581,12.168,556366.0
2022-06-02 09:30:00,12.28,12.49,12.24,12.42,964727.0,12.1978,12.4064,12.1581,12.3369,964727.0
2022-06-02 09:35:00,12.42,12.43,12.38,12.42,163111.0,12.3369,12.3468,12.2972,12.3369,163111.0
2022-06-02 09:40:00,12.42,12.43,12.37,12.39,211764.0,12.3369,12.3468,12.2872,12.3071,211764.0
2022-06-02 09:45:00,12.4,12.4,12.32,12.35,112028.0,12.317,12.317,12.2376,12.2674,112028.0
2022-06-02 09:50:00,12.36,12.41,12.34,12.35,243438.0,12.2773,12.327,12.2574,12.2674,243438.0
2022-06-02 09:55:00,12.35,12.35,12.29,12.3,78912.0,12.2674,12.2674,12.2078,12.2177,78912.0
2022-06-02 10:00:00,12.29,12.3,12.23,12.23,48961.0,12.2078,12.2177,12.1482,12.1482,48961.0
2022-06-02 10:05:00,12.24,12.27,12.22,12.27,133319.0,12.1581,12.1879,12.1382,12.1879,133319.0
2022-06-02 10:10:00,12.27,12.37,12.27,12.35,293543.0,12.1879,12.2872,12.1879,12.2674,293543.0
2022-06-02 10:15:00,12.35,12.36,12.32,12.33,198737.0,12.2674,12.2773,12.2376,12.2475,198737.0
2022-06-02 10:20:00,12.33,12.36,12.28,12.3,119280.0,12.2475,12.2773,12.1978,12.2177,119280.0
2022-06-02 10:25:00,12.29,12.31,12.25,12.28,75511.0,12.2078,12.2276,12.168,12.1978,75511.0
2022-06-02 10:30:00,12.27,12.33,12.26,12.33,282664.0,12.1879,12.2475,12.178,12.2475,282664.0
2022-06-02 10:35:00,12.32,12.34,12.3,12.33,134576.0,12.2376,12.2574,12.2177,12.2475,134576.0
2022-06-02 10:40:00,12.33,12.36,12.31,12.34,366717.0,12.2475,12.2773,12.2276,12.2574,366717.0
2022-06-02 10:45:00,12.34,12.37,12.32,12.36,56838.0,12.2574,12.2872,12.2376,12.2773,56838.0
2022-06-02 10:50:00,12.36,12.4,12.35,12.39,141387.0,12.2773,12.317,12.2674,12.3071,141387.0
2022-06-02 10:55:00,12.39,12.45,12.38,12.42,303155.0,12.3071,12.3667,12.2972,12.3369,303155.0
2022-06-02 11:00:00,12.42,12.46,12.41,12.45,264645.0,12.3369,12.3766,12.327,12.3667,264645.0
2022-06-02 11:05:00,12.44,12.47,12.44,12.45,115004.0,12.3568,12.3866,12.3568,12.3667,115004.0
2022-06-02 11:10:00,12.45,12.46,12.42,12.43,119110.0,12.3667,12.3766,12.3369,12.3468,119110.0
2022-06-02 11:15:00,12.43,12.45,12.41,12.43,426724.0,12.3468,12.3667,12.327,12.3468,426724.0
2022-06-02 11:20:00,12.44,12.46,12.42,12.45,92105.0,12.3568,12.3766,12.3369,12.3667,92105.0
2022-06-02 11:25:00,12.46,12.47,12.44,12.46,132339.0,12.3766,12.3866,12.3568,12.3766,132339.0
2022-06-02 11:30:00,12.46,12.47,12.43,12.46,140449.0,12.3766,12.3866,12.3468,12.3766,140449.0
2022-06-02 11:35:00,12.46,12.46,12.43,12.46,71104.0,12.3766,12.3766,12.3468,12.3766,71104.0
2022-06-02 11:40:00,12.45,12.51,12.45,12.51,428617.0,12.3667,12.4263,12.3667,12.4263,428617.0
2022-06-02 11:45:00,12.51,12.51,12.48,12.49,183970.0,12.4263,12.4263,12.3965,12.4064,183970.0
2022-06-02 11:50:00,12.48,12.49,12.46,12.46,289220.0,12.3965,12.4064,12.3766,12.3766,289220.0
2022-06-02 11:55:00,12.47,12.48,12.45,12.46,187935.0,12.3866,12.3965,12.3667,12.3766,187935.0
2022-06-02 12:00:00,12.46,12.48,12.46,12.48,103776.0,12.3766,12.3965,12.3766,12.3965,103776.0
2022-06-02 12:05:00,12.48,12.51,12.47,12.49,90595.0,12.3965,12.4263,12.3866,12.4064,90595.0
2022-06-02 12:10:00,12.5,12.51,12.48,12.51,44605.0,12.4164,12.4263,12.3965,12.4263,44605.0
2022-06-02 12:15:00,12.5,12.52,12.5,12.51,163898.0,12.4164,12.4362,12.4164,12.4263,163898.0
2022-06-02 12:20:00,12.51,12.56,12.5,12.54,402314.0,12.4263,12.476,12.4164,12.4561,402314.0
2022-06-02 12:25:00,12.54,12.55,12.52,12.54,93050.0,12.4561,12.466,12.4362,12.4561,93050.0
2022-06-02 12:30:00,12.54,12.57,12.54,12.57,73627.0,12.4561,12.4859,12.4561,12.4859,73627.0
2022-06-02 12:35:00,12.57,12.58,12.56,12.58,90036.0,12.4859,12.4958,12.476,12.4958,90036.0
2022-06-02 12:40:00,12.58,12.58,12.54,12.56,104707.0,12.4958,12.4958,12.4561,12.476,104707.0
2022-06-02 12:45:00,12.56,12.56,12.53,12.53,115025.0,12.476,12.476,12.4462,12.4462,115025.0
2022-06-02 12:50:00,12.53,12.56,12.53,12.55,129713.0,12.4462,12.476,12.4462,12.466,129713.0
2022-06-02 12:55:00,12.55,12.56,12.52,12.52,81422.0,12.466,12.476,12.4362,12.4362,81422.0
2022-06-02 13:00:00,12.53,12.53,12.51,12.52,162188.0,12.4462,12.4462,12.4263,12.4362,162188.0
2022-06-02 13:05:00,12.53,12.53,12.49,12.51,175205.0,12.4462,12.4462,12.4064,12.4263,175205.0
2022-06-02 13:10:00,12.51,12.51,12.48,12.49,55295.0,12.4263,12.4263,12.3965,12.4064,55295.0
2022-06-02 13:15:00,12.49,12.5,12.47,12.48,168023.0,12.4064,12.4164,12.3866,12.3965,168023.0
2022-06-02 13:20:00,12.48,12.48,12.45,12.46,226721.0,12.3965,12.3965,12.3667,12.3766,226721.0
2022-06-02 13:25:00,12.46,12.47,12.42,12.44,102902.0,12.3766,12.3866,12.3369,12.3568,102902.0
2022-06-02 13:30:00,12.44,12.47,12.43,12.46,65057.0,12.3568,12.3866,12.3468,12.3766,65057.0
2022-06-02 13:35:00,12.46,12.48,12.45,12.45,169943.0,12.3766,12.3965,12.3667,12.3667,169943.0
2022-06-02 13:40:00,12.45,12.46,12.42,12.46,119600.0,12.3667,12.3766,12.3369,12.3766,119600.0
2022-06-02 13:45:00,12.46,12.48,12.45,12.48,51999.0,12.3766,12.3965,12.3667,12.3965,51999.0
2022-06-02 13:50:00,12.48,12.49,12.44,12.45,168847.0,12.3965,12.4064,12.3568,12.3667,168847.0
2022-06-02 13:55:00,12.44,12.45,12.42,12.45,61248.0,12.3568,12.3667,12.3369,12.3667,61248.0
2022-06-02 14:00:00,12.45,12.48,12.44,12.46,133692.0,12.3667,12.3965,12.3568,12.3766,133692.0
2022-06-02 14:05:00,12.46,12.49,12.46,12.49,69129.0,12.3766,12.4064,12.3766,12.4064,69129.0
2022-06-02 14:10:00,12.49,12.51,12.48,12.49,206362.0,12.4064,12.4263,12.3965,12.4064,206362.0
2022-06-02 14:15:00,12.49,12.49,12.46,12.48,134552.0,12.4064,12.4064,12.3766,12.3965,134552.0
2022-06-02 14:20:00,12.48,12.5,12.47,12.5,77100.0,12.3965,12.4164,12.3866,12.4164,77100.0
2022-06-02 14:25:00,12.5,12.5,12.47,12.5,97802.0,12.4164,12.4164,12.3866,12.4164,97802.0
2022-06-02 14:30:00,12.5,12.51,12.49,12.5,153266.0,12.4164,12.4263,12.4064,12.4164,153266.0
2022-06-02 14:35:00,12.51,12.51,12.48,12.49,48575.0,12.4263,12.4263,12.3965,12.4064,48575.0
2022-06-02 14:40:00,12.49,12.5,12.48,12.49,81141.0,12.4064,12.4164,12.3965,12.4064,81141.0
2022-06-02 14:45:00,12.49,12.5,12.47,12.5,78155.0,12.4064,12.4164,12.3866,12.4164,78155.0
2022-06-02 14:50:00,12.49,12.5,12.46,12.46,97664.0,12.4064,12.4164,12.3766,12.3766,97664.0
2022-06-02 14:55:00,12.46,12.48,12.44,12.45,106391.0,12.3766,12.3965,12.3568,12.3667,106391.0
2022-06-02 15:00:00,12.45,12.48,12.44,12.48,70293.0,12.3667,12.3965,12.3568,12.3965,70293.0
2022-06-02 15:05:00,12.47,12.48,12.46,12.47,80283.0,12.3866,12.3965,12.3766,12.3866,80283.0
2022-06-02 15:10:00,12.46,12.48,12.45,12.48,138376.0,12.3766,12.3965,12.3667,12.3965,138376.0
2022-06-02 15:15:00,12.48,12.49,12.46,12.47,98158.0,12.3965,12.4064,12.3766,12.3866,98158.0
2022-06-02 15:20:00,12.47,12.49,12.47,12.49,59068.0,12.3866,12.4064,12.3866,12.4064,59068.0
2022-06-02 15:25:00,12.49,12.5,12.47,12.48,111238.0,12.4064,12.4164,12.3866,12.3965,111238.0
2022-06-02 15:30:00,12.48,12.49,12.46,12.49,145026.0,12.3965,12.4064,12.3766,12.4064,145026.0
2022-06-02 15:35:00,12.49,12.49,12.46,12.48,221526.0,12.4064,12.4064,12.3766,12.3965,221526.0
2022-06-02 15:40:00,12.48,12.5,12.48,12.5,161780.0,12.3965,12.4164,12.3965,12.4164,161780.0
2022-06-02 15:45:00,12.5,12.53,12.47,12.51,610663.0,12.4164,12.4462,12.3866,12.4263,610663.0
2022-06-02 15:50:00,12.52,12.58,12.51,12.57,1008071.0,12.4362,12.4958,12.4263,12.4859,1008071.0
2022-06-02 15:55:00,12.57,12.58,12.55,12.58,1231221.0,12.4859,12.4958,12.466,12.4958,1231221.0
2022-06-03 09:30:00,12.45,12.53,12.43,12.5,2741964.0,12.3667,12.4462,12.3468,12.4164,2741964.0
2022-06-03 09:35:00,12.5,12.51,12.44,12.45,135218.0,12.4164,12.4263,12.3568,12.3667,135218.0
2022-06-03 09:40:00,12.45,12.47,12.42,12.43,103393.0,12.3667,12.3866,12.3369,12.3468,103393.0
2022-06-03 09:45:00,12.43,12.47,12.4,12.46,99804.0,12.3468,12.3866,12.317,12.3766,99804.0
2022-06-03 09:50:00,12.47,12.55,12.47,12.55,233943.0,12.3866,12.466,12.3866,12.466,233943.0
2022-06-03 09:55:00,12.54,12.61,12.54,12.58,159825.0,12.4561,12.5256,12.4561,12.4958,159825.0
2022-06-03 10:00:00,12.57,12.6,12.55,12.57,717712.0,12.4859,12.5157,12.466,12.4859,717712.0
2022-06-03 10:05:00,12.56,12.6,12.55,12.58,140519.0,12.476,12.5157,12.466,12.4958,140519.0
2022-06-03 10:10:00,12.58,12.58,12.55,12.57,99720.0,12.4958,12.4958,12.466,12.4859,99720.0
2022-06-03 10:15:00,12.57,12.58,12.55,12.57,131666.0,12.4859,12.4958,12.466,12.4859,131666.0
2022-06-03 10:20:00,12.56,12.57,12.49,12.53,237037.0,12.476,12.4859,12.4064,12.4462,237037.0
2022-06-03 10:25:00,12.53,12.54,12.49,12.51,54999.0,12.4462,12.4561,12.4064,12.4263,54999.0
2022-06-03 10:30:00,12.51,12.56,12.4,12.47,961519.0,12.4263,12.476,12.317,12.3866,961519.0
2022-06-03 10:35:00,12.47,12.47,12.41,12.42,347341.0,12.3866,12.3866,12.327,12.3369,347341.0
2022-06-03 10:40:00,12.42,12.42,12.3,12.33,1556926.0,12.3369,12.3369,12.2177,12.2475,1556926.0
2022-06-03 10:45:00,12.33,12.4,12.3,12.34,389053.0,12.2475,12.317,12.2177,12.2574,389053.0
2022-06-03 10:50:00,12.33,12.36,12.33,12.34,733924.0,12.2475,12.2773,12.2475,12.2574,733924.0
2022-06-03 10:55:00,12.34,12.37,12.33,12.36,748181.0,12.2574,12.2872,12.2475,12.2773,748181.0
2022-06-03 11:00:00,12.35,12.41,12.35,12.41,355121.0,12.2674,12.327,12.2674,12.327,355121.0
2022-06-03 11:05:00,12.41,12.41,12.35,12.36,122245.0,12.327,12.327,12.2674,12.2773,122245.0
2022-06-03 11:10:00,12.36,12.37,12.34,12.36,269743.0,12.2773,12.2872,12.2574,12.2773,269743.0
2022-06-03 11:15:00,12.36,12.38,12.35,12.37,251121.0,12.2773,12.2972,12.2674,12.2872,251121.0
2022-06-03 11:20:00,12.37,12.41,12.36,12.4,178038.0,12.2872,12.327,12.2773,12.317,178038.0
2022-06-03 11:25:00,12.4,12.4,12.35,12.37,123052.0,12.317,12.317,12.2674,12.2872,123052.0
2022-06-03 11:30:00,12.37,12.42,12.35,12.41,197258.0,12.2872,12.3369,12.2674,12.327,197258.0
2022-06-03 11:35:00,12.42,12.45,12.41,12.42,330719.0,12.3369,12.3667,12.327,12.3369,330719.0
2022-06-03 11:40:00,12.41,12.44,12.39,12.43,297394.0,12.327,12.3568,12.3071,12.3468,297394.0
2022-06-03 11:45:00,12.42,12.43,12.39,12.4,111386.0,12.3369,12.3468,12.3071,12.317,111386.0
2022-06-03 11:50:00,12.4,12.4,12.36,12.38,140247.0,12.317,12.317,12.2773,12.2972,140247.0
2022-06-03 11:55:00,12.38,12.38,12.37,12.38,55191.0,12.2972,12.2972,12.2872,12.2972,55191.0
2022-06-03 12:00:00,12.38,12.42,12.37,12.4,194343.0,12.2972,12.3369,12.2872,12.317,194343.0
2022-06-03 12:05:00,12.4,12.47,12.39,12.45,442779.0,12.317,12.3866,12.3071,12.3667,442779.0
2022-06-03 12:10:00,12.45,12.47,12.44,12.47,49071.0,12.3667,12.3866,12.3568,12.3866,49071.0
2022-06-03 12:15:00,12.47,12.49,12.46,12.48,145529.0,12.3866,12.4064,12.3766,12.3965,145529.0
2022-06-03 12:20:00,12.48,12.49,12.47,12.49,161840.0,12.3965,12.4064,12.3866,12.4064,161840.0
2022-06-03 12:25:00,12.49,12.5,12.48,12.5,89933.0,12.4064,12.4164,12.3965,12.4164,89933.0
2022-06-03 12:30:00,12.5,12.5,12.45,12.46,252427.0,12.4164,12.4164,12.3667,12.3766,252427.0
2022-06-03 12:35:00,12.46,12.48,12.45,12.48,109752.0,12.3766,12.3965,12.3667,12.3965,109752.0
2022-06-03 12:40:00,12.47,12.48,12.44,12.46,121556.0,12.3866,12.3965,12.3568,12.3766,121556.0
2022-06-03 12:45:00,12.46,12.47,12.45,12.46,87200.0,12.3766,12.3866,12.3667,12.3766,87200.0
2022-06-03 12:50:00,12.46,12.5,12.45,12.49,624429.0,12.3766,12.4164,12.3667,12.4064,624429.0
2022-06-03 12:55:00,12.49,12.49,12.48,12.49,19302.0,12.4064,12.4064,12.3965,12.4064,19302.0
2022-06-03 13:00:00,12.49,12.5,12.47,12.5,154369.0,12.4064,12.4164,12.3866,12.4164,154369.0
2022-06-03 13:05:00,12.5,12.51,12.49,12.5,135694.0,12.4164,12.4263,12.4064,12.4164,135694.0
2022-06-03 13:10:00,12.5,12.5,12.47,12.49,187050.0,12.4164,12.4164,12.3866,12.4064,187050.0
2022-06-03 13:15:00,12.49,12.49,12.45,12.46,184252.0,12.4064,12.4064,12.3667,12.3766,184252.0
2022-06-03 13:20:00,12.46,12.46,12.45,12.45,72382.0,12.3766,12.3766,12.3667,12.3667,72382.0
2022-06-03 13:25:00,12.46,12.49,12.45,12.49,178678.0,12.3766,12.4064,12.3667,12.4064,178678.0
2022-06-03 13:30:00,12.49,12.51,12.48,12.5,457897.0,12.4064,12.4263,12.3965,12.4164,457897.0
2022-06-03 13:35:00,12.5,12.51,12.49,12.49,113857.0,12.4164,12.4263,12.4064,12.4064,113857.0
2022-06-03 13:40:00,12.5,12.5,12.45,12.46,184867.0,12.4164,12.4164,12.3667,12.3766,184867.0
2022-06-03 13:45:00,12.46,12.46,12.44,12.44,151879.0,12.3766,12.3766,12.3568,12.3568,151879.0
2022-06-03 13:50:00,12.45,12.46,12.44,12.44,377565.0,12.3667,12.3766,12.3568,12.3568,377565.0
2022-06-03 13:55:00,12.44,12.45,12.42,12.43,77024.0,12.3568,12.3667,12.3369,12.3468,77024.0
2022-06-03 14:00:00,12.43,12.43,12.4,12.43,226523.0,12.3468,12.3468,12.317,12.3468,226523.0
2022-06-03 14:05:00,12.43,12.47,12.42,12.46,247734.0,12.3468,12.3866,12.3369,12.3766,247734.0
2022-06-03 14:10:00,12.46,12.46,12.45,12.46,35938.0,12.3766,12.3766,12.3667,12.3766,35938.0
2022-06-03 14:15:00,12.45,12.47,12.45,12.46,93608.0,12.3667,12.3866,12.3667,12.3766,93608.0
2022-06-03 14:20:00,12.46,12.47,12.43,12.45,142031.0,12.3766,12.3866,12.3468,12.3667,142031.0
2022-06-03 14:25:00,12.45,12.47,12.44,12.46,105256.0,12.3667,12.3866,12.3568,12.3766,105256.0
2022-06-03 14:30:00,12.46,12.47,12.44,12.45,95434.0,12.3766,12.3866,12.3568,12.3667,95434.0
2022-06-03 14:35:00,12.44,12.45,12.42,12.44,148025.0,12.3568,12.3667,12.3369,12.3568,148025.0
2022-06-03 14:40:00,12.44,12.45,12.43,12.45,73509.0,12.3568,12.3667,12.3468,12.3667,73509.0
2022-06-03 14:45:00,12.45,12.46,12.44,12.46,53418.0,12.3667,12.3766,12.3568,12.3766,53418.0
2022-06-03 14:50:00,12.46,12.46,12.44,12.44,100766.0,12.3766,12.3766,12.3568,12.3568,100766.0
2022-06-03 14:55:00,12.44,12.45,12.43,12.45,107143.0,12.3568,12.3667,12.3468,12.3667,107143.0
2022-06-03 15:00:00,12.45,12.48,12.44,12.48,156399.0,12.3667,12.3965,12.3568,12.3965,156399.0
2022-06-03 15:05:00,12.47,12.49,12.46,12.49,339602.0,12.3866,12.4064,12.3766,12.4064,339602.0
2022-06-03 15:10:00,12.49,12.49,12.45,12.46,445617.0,12.4064,12.4064,12.3667,12.3766,445617.0
2022-06-03 15:15:00,12.46,12.48,12.44,12.46,342766.0,12.3766,12.3965,12.3568,12.3766,342766.0
2022-06-03 15:20:00,12.46,12.48,12.46,12.46,101326.0,12.3766,12.3965,12.3766,12.3766,101326.0
2022-06-03 15:25:00,12.46,12.48,12.46,12.47,177059.0,12.3766,12.3965,12.3766,12.3866,177059.0
2022-06-03 15:30:00,12.46,12.47,12.44,12.44,301299.0,12.3766,12.3866,12.3568,12.3568,301299.0
2022-06-03 15:35:00,12.44,12.45,12.42,12.43,316561.0,12.3568,12.3667,12.3369,12.3468,316561.0
2022-06-03 15:40:00,12.43,12.44,12.41,12.41,211568.0,12.3468,12.3568,12.327,12.327,211568.0
2022-06-03 15:45:00,12.41,12.44,12.4,12.43,409779.0,12.327,12.3568,12.317,12.3468,409779.0
2022-06-03 15:50:00,12.42,12.44,12.4,12.43,570952.0,12.3369,12.3568,12.317,12.3468,570952.0
2022-06-03 15:55:00,12.43,12.44,12.4,12.42,1260231.0,12.3468,12.3568,12.317,12.3369,1260231.0
2022-06-06 09:30:00,12.51,12.56,12.27,12.28,494078.0,12.4263,12.476,12.1879,12.1978,494078.0
2022-06-06 09:35:00,12.28,12.31,12.22,12.25,330092.0,12.1978,12.2276,12.1382,12.168,330092.0
2022-06-06 09:40:00,12.26,12.26,12.21,12.23,300046.0,12.178,12.178,12.1283,12.1482,300046.0
2022-06-06 09:45:00,12.22,12.22,12.13,12.13,477275.0,12.1382,12.1382,12.0488,12.0488,477275.0
2022-06-06 09:50:00,12.13,12.15,12.09,12.09,354371.0,12.0488,12.0687,12.0091,12.0091,354371.0
2022-06-06 09:55:00,12.09,12.14,12.08,12.1,590371.0,12.0091,12.0588,11.9992,12.019,590371.0
2022-06-06 10:00:00,12.09,12.14,12.09,12.13,376965.0,12.0091,12.0588,12.0091,12.0488,376965.0
2022-06-06 10:05:00,12.13,12.17,12.12,12.17,619484.0,12.0488,12.0886,12.0389,12.0886,619484.0
2022-06-06 10:10:00,12.17,12.17,12.12,12.13,444918.0,12.0886,12.0886,12.0389,12.0488,444918.0
2022-06-06 10:15:00,12.12,12.16,12.12,12.13,630119.0,12.0389,12.0786,12.0389,12.0488,630119.0
2022-06-06 10:20:00,12.13,12.16,12.11,12.12,251971.0,12.0488,12.0786,12.029,12.0389,251971.0
2022-06-06 10:25:00,12.11,12.16,12.09,12.15,1091089.0,12.029,12.0786,12.0091,12.0687,1091089.0
2022-06-06 10:30:00,12.15,12.17,12.13,12.16,211799.0,12.0687,12.0886,12.0488,12.0786,211799.0
2022-06-06 10:35:00,12.16,12.2,12.15,12.2,306500.0,12.0786,12.1184,12.0687,12.1184,306500.0
2022-06-06 10:40:00,12.2,12.25,12.2,12.24,258440.0,12.1184,12.168,12.1184,12.1581,258440.0
2022-06-06 10:45:00,12.24,12.26,12.23,12.26,256875.0,12.1581,12.178,12.1482,12.178,256875.0
2022-06-06 10:50:00,12.26,12.26,12.22,12.24,246089.0,12.178,12.178,12.1382,12.1581,246089.0
2022-06-06 10:55:00,12.24,12.27,12.23,12.27,114660.0,12.1581,12.1879,12.1482,12.1879,114660.0
2022-06-06 11:00:00,12.27,12.29,12.24,12.24,224892.0,12.1879,12.2078,12.1581,12.1581,224892.0
2022-06-06 11:05:00,12.24,12.32,12.24,12.29,238979.0,12.1581,12.2376,12.1581,12.2078,238979.0
2022-06-06 11:10:00,12.29,12.3,12.27,12.29,164940.0,12.2078,12.2177,12.1879,12.2078,164940.0
2022-06-06 11:15:00,12.28,12.29,12.22,12.22,355147.0,12.1978,12.2078,12.1382,12.1382,355147.0
2022-06-06 11:20:00,12.22,12.23,12.18,12.19,308040.0,12.1382,12.1482,12.0985,12.1084,308040.0
2022-06-06 11:25:00,12.18,12.21,12.16,12.16,684897.0,12.0985,12.1283,12.0786,12.0786,684897.0
2022-06-06 11:30:00,12.16,12.2,12.16,12.19,257330.0,12.0786,12.1184,12.0786,12.1084,257330.0
2022-06-06 11:35:00,12.18,12.19,12.16,12.16,153378.0,12.0985,12.1084,12.0786,12.0786,153378.0
2022-06-06 11:40:00,12.16,12.19,12.15,12.19,193796.0,12.0786,12.1084,12.0687,12.1084,193796.0
2022-06-06 11:45:00,12.19,12.22,12.16,12.17,260288.0,12.1084,12.1382,12.0786,12.0886,260288.0
2022-06-06 11:50:00,12.16,12.19,12.15,12.19,197740.0,12.0786,12.1084,12.0687,12.1084,197740.0
2022-06-06 11:55:00,12.19,12.19,12.16,12.18,112997.0,12.1084,12.1084,12.0786,12.0985,112997.0
2022-06-06 12:00:00,12.18,12.18,12.12,12.13,129097.0,12.0985,12.0985,12.0389,12.0488,129097.0
2022-06-06 12:05:00,12.13,12.18,12.13,12.18,708522.0,12.0488,12.0985,12.0488,12.0985,708522.0
2022-06-06 12:10:00,12.18,12.19,12.16,12.18,109874.0,12.0985,12.1084,12.0786,12.0985,109874.0
2022-06-06 12:15:00,12.18,12.19,12.17,12.19,86952.0,12.0985,12.1084,12.0886,12.1084,86952.0
2022-06-06 12:20:00,12.19,12.21,12.18,12.21,139891.0,12.1084,12.1283,12.0985,12.1283,139891.0
2022-06-06 12:25:00,12.21,12.21,12.16,12.17,160052.0,12.1283,12.1283,12.0786,12.0886,160052.0
2022-06-06 12:30:00,12.17,12.22,12.16,12.21,130527.0,12.0886,12.1382,12.0786,12.1283,130527.0
2022-06-06 12:35:00,12.21,12.23,12.21,12.21,101292.0,12.1283,12.1482,12.1283,12.1283,101292.0
2022-06-06 12:40:00,12.21,12.22,12.21,12.21,46965.0,12.1283,12.1382,12.1283,12.1283,46965.0
2022-06-06 12:45:00,12.21,12.22,12.19,12.2,75776.0,12.1283,12.1382,12.1084,12.1184,75776.0
2022-06-06 12:50:00,12.19,12.21,12.18,12.21,96312.0,12.1084,12.1283,12.0985,12.1283,96312.0
2022-06-06 12:55:00,12.21,12.22,12.2,12.21,59354.0,12.1283,12.1382,12.1184,12.1283,59354.0
2022-06-06 13:00:00,12.21,12.23,12.19,12.2,190355.0,12.1283,12.1482,12.1084,12.1184,190355.0
2022-06-06 13:05:00,12.2,12.21,12.19,12.21,84506.0,12.1184,12.1283,12.1084,12.1283,84506.0
2022-06-06 13:10:00,12.21,12.22,12.18,12.21,231679.0,12.1283,12.1382,12.0985,12.1283,231679.0
2022-06-06 13:15:00,12.22,12.23,12.2,12.23,160923.0,12.1382,12.1482,12.1184,12.1482,160923.0
2022-06-06 13:20:00,12.23,12.24,12.21,12.23,90307.0,12.1482,12.1581,12.1283,12.1482,90307.0
2022-06-06 13:25:00,12.23,12.23,12.2,12.21,109563.0,12.1482,12.1482,12.1184,12.1283,109563.0
2022-06-06 13:30:00,12.21,12.22,12.2,12.21,65786.0,12.1283,12.1382,12.1184,12.1283,65786.0
2022-06-06 13:35:00,12.21,12.24,12.21,12.23,111541.0,12.1283,12.1581,12.1283,12.1482,111541.0
2022-06-06 13:40:00,12.23,12.26,12.22,12.25,69502.0,12.1482,12.178,12.1382,12.168,69502.0
2022-06-06 13:45:00,12.25,12.25,12.23,12.24,106675.0,12.168,12.168,12.1482,12.1581,106675.0
2022-06-06 13:50:00,12.24,12.3,12.23,12.29,334118.0,12.1581,12.2177,12.1482,12.2078,334118.0
2022-06-06 13:55:00,12.29,12.29,12.26,12.27,85336.0,12.2078,12.2078,12.178,12.1879,85336.0
2022-06-06 14:00:00,12.26,12.27,12.25,12.27,197873.0,12.178,12.1879,12.168,12.1879,197873.0
2022-06-06 14:05:00,12.27,12.29,12.25,12.26,280389.0,12.1879,12.2078,12.168,12.178,280389.0
2022-06-06 14:10:00,12.27,12.27,12.24,12.25,175525.0,12.1879,12.1879,12.1581,12.168,175525.0
2022-06-06 14:15:00,12.25,12.27,12.24,12.26,227286.0,12.168,12.1879,12.1581,12.178,227286.0
2022-06-06 14:20:00,12.26,12.26,12.23,12.23,140244.0,12.178,12.178,12.1482,12.1482,140244.0
2022-06-06 14:25:00,12.23,12.24,12.2,12.21,171969.0,12.1482,12.1581,12.1184,12.1283,171969.0
2022-06-06 14:30:00,12.21,12.23,12.19,12.23,207276.0,12.1283,12.1482,12.1084,12.1482,207276.0
2022-06-06 14:35:00,12.23,12.23,12.21,12.21,86941.0,12.1482,12.1482,12.1283,12.1283,86941.0
2022-06-06 14:40:00,12.21,12.24,12.21,12.24,94385.0,12.1283,12.1581,12.1283,12.1581,94385.0
2022-06-06 14:45:00,12.24,12.27,12.23,12.27,98694.0,12.1581,12.1879,12.1482,12.1879,98694.0
2022-06-06 14:50:00,12.27,12.27,12.23,12.25,200896.0,12.1879,12.1879,12.1482,12.168,200896.0
2022-06-06 14:55:00,12.24,12.26,12.23,12.26,139250.0,12.1581,12.178,12.1482,12.178,139250.0
2022-06-06 15:00:00,12.25,12.27,12.25,12.26,82497.0,12.168,12.1879,12.168,12.178,82497.0
2022-06-06 15:05:00,12.26,12.26,12.22,12.22,159636.0,12.178,12.178,12.1382,12.1382,159636.0
2022-06-06 15:10:00,12.22,12.23,12.22,12.23,40420.0,12.1382,12.1482,12.1382,12.1482,40420.0
2022-06-06 15:15:00,12.22,12.23,12.2,12.2,126029.0,12.1382,12.1482,12.1184,12.1184,126029.0
2022-06-06 15:20:00,12.2,12.22,12.18,12.22,188044.0,12.1184,12.1382,12.0985,12.1382,188044.0
2022-06-06 15:25:00,12.21,12.23,12.21,12.21,174864.0,12.1283,12.1482,12.1283,12.1283,174864.0
2022-06-06 15:30:00,12.21,12.23,12.19,12.21,656433.0,12.1283,12.1482,12.1084,12.1283,656433.0
2022-06-06 15:35:00,12.21,12.23,12.21,12.23,309950.0,12.1283,12.1482,12.1283,12.1482,309950.0
2022-06-06 15:40:00,12.23,12.24,12.22,12.24,160129.0,12.1482,12.1581,12.1382,12.1581,160129.0
2022-06-06 15:45:00,12.24,12.24,12.21,12.21,407313.0,12.1581,12.1581,12.1283,12.1283,407313.0
2022-06-06 15:50:00,12.22,12.24,12.21,12.23,612289.0,12.1382,12.1581,12.1283,12.1482,612289.0
2022-06-06 15:55:00,12.23,12.23,12.21,12.22,862690.0,12.1482,12.1482,12.1283,12.1382,862690.0
2022-06-07 09:30:00,12.22,12.22,12.12,12.2,134626.0,12.1382,12.1382,12.0389,12.1184,134626.0
2022-06-07 09:35:00,12.2,12.22,12.17,12.2,100933.0,12.1184,12.1382,12.0886,12.1184,100933.0
2022-06-07 09:40:00,12.2,12.22,12.19,12.21,63002.0,12.1184,12.1382,12.1084,12.1283,63002.0
2022-06-07 09:45:00,12.21,12.21,12.18,12.2,28412.0,12.1283,12.1283,12.0985,12.1184,28412.0
2022-06-07 09:50:00,12.2,12.25,12.19,12.24,76659.0,12.1184,12.168,12.1084,12.1581,76659.0
2022-06-07 09:55:00,12.24,12.25,12.2,12.22,67829.0,12.1581,12.168,12.1184,12.1382,67829.0
2022-06-07 10:00:00,12.21,12.23,12.21,12.23,33398.0,12.1283,12.1482,12.1283,12.1482,33398.0
2022-06-07 10:05:00,12.23,12.25,12.22,12.25,36183.0,12.1482,12.168,12.1382,12.168,36183.0
2022-06-07 10:10:00,12.25,12.26,12.23,12.26,84261.0,12.168,12.178,12.1482,12.178,84261.0
2022-06-07 10:15:00,12.26,12.28,12.24,12.28,142376.0,12.178,12.1978,12.1581,12.1978,142376.0
2022-06-07 10:20:00,12.27,12.28,12.27,12.28,37915.0,12.1879,12.1978,12.1879,12.1978,37915.0
2022-06-07 10:25:00,12.28,12.32,12.27,12.32,149063.0,12.1978,12.2376,12.1879,12.2376,149063.0
2022-06-07 10:30:00,12.32,12.33,12.3,12.33,309098.0,12.2376,12.2475,12.2177,12.2475,309098.0
2022-06-07 10:35:00,12.33,12.35,12.32,12.33,132942.0,12.2475,12.2674,12.2376,12.2475,132942.0
2022-06-07 10:40:00,12.33,12.36,12.32,12.34,87056.0,12.2475,12.2773,12.2376,12.2574,87056.0
2022-06-07 10:45:00,12.35,12.36,12.34,12.36,116022.0,12.2674,12.2773,12.2574,12.2773,116022.0
2022-06-07 10:50:00,12.36,12.37,12.35,12.37,100504.0,12.2773,12.2872,12.2674,12.2872,100504.0
2022-06-07 10:55:00,12.37,12.37,12.33,12.34,159656.0,12.2872,12.2872,12.2475,12.2574,159656.0
2022-06-07 11:00:00,12.34,12.35,12.33,12.34,74205.0,12.2574,12.2674,12.2475,12.2574,74205.0
2022-06-07 11:05:00,12.34,12.35,12.32,12.35,80970.0,12.2574,12.2674,12.2376,12.2674,80970.0
2022-06-07 11:10:00,12.35,12.38,12.34,12.37,105996.0,12.2674,12.2972,12.2574,12.2872,105996.0
2022-06-07 11:15:00,12.37,12.39,12.34,12.35,218081.0,12.2872,12.3071,12.2574,12.2674,218081.0
2022-06-07 11:20:00,12.35,12.35,12.31,12.32,112729.0,12.2674,12.2674,12.2276,12.2376,112729.0
2022-06-07 11:25:00,12.32,12.32,12.28,12.29,414390.0,12.2376,12.2376,12.1978,12.2078,414390.0
2022-06-07 11:30:00,12.29,12.3,12.27,12.28,155504.0,12.2078,12.2177,12.1879,12.1978,155504.0
2022-06-07 11:35:00,12.28,12.29,12.27,12.28,92400.0,12.1978,12.2078,12.1879,12.1978,92400.0
2022-06-07 11:40:00,12.29,12.29,12.27,12.28,31043.0,12.2078,12.2078,12.1879,12.1978,31043.0
2022-06-07 11:45:00,12.27,12.28,12.25,12.26,75365.0,12.1879,12.1978,12.168,12.178,75365.0
2022-06-07 11:50:00,12.26,12.26,12.24,12.25,92486.0,12.178,12.178,12.1581,12.168,92486.0
2022-06-07 11:55:00,12.25,12.28,12.24,12.28,100162.0,12.168,12.1978,12.1581,12.1978,100162.0
2022-06-07 12:00:00,12.28,12.29,12.24,12.24,283716.0,12.1978,12.2078,12.1581,12.1581,283716.0
2022-06-07 12:05:00,12.24,12.25,12.21,12.21,57783.0,12.1581,12.168,12.1283,12.1283,57783.0
2022-06-07 12:10:00,12.21,12.22,12.2,12.22,145007.0,12.1283,12.1382,12.1184,12.1382,145007.0
2022-06-07 12:15:00,12.21,12.23,12.16,12.16,466243.0,12.1283,12.1482,12.0786,12.0786,466243.0
2022-06-07 12:20:00,12.16,12.17,12.15,12.17,80402.0,12.0786,12.0886,12.0687,12.0886,80402.0
2022-06-07 12:25:00,12.17,12.19,12.16,12.19,64205.0,12.0886,12.1084,12.0786,12.1084,64205.0
2022-06-07 12:30:00,12.18,12.19,12.17,12.18,58164.0,12.0985,12.1084,12.0886,12.0985,58164.0
2022-06-07 12:35:00,12.18,12.18,12.17,12.18,13749.0,12.0985,12.0985,12.0886,12.0985,13749.0
2022-06-07 12:40:00,12.18,12.18,12.15,12.15,60806.0,12.0985,12.0985,12.0687,12.0687,60806.0
2022-06-07 12:45:00,12.15,12.15,12.13,12.13,64007.0,12.0687,12.0687,12.0488,12.0488,64007.0
2022-06-07 12:50:00,12.13,12.18,12.13,12.17,126324.0,12.0488,12.0985,12.0488,12.0886,126324.0
2022-06-07 12:55:00,12.18,12.18,12.16,12.18,112231.0,12.0985,12.0985,12.0786,12.0985,112231.0
2022-06-07 13:00:00,12.18,12.19,12.17,12.19,48951.0,12.0985,12.1084,12.0886,12.1084,48951.0
2022-06-07 13:05:00,12.19,12.19,12.17,12.18,46169.0,12.1084,12.1084,12.0886,12.0985,46169.0
2022-06-07 13:10:00,12.18,12.2,12.18,12.2,57816.0,12.0985,12.1184,12.0985,12.1184,57816.0
2022-06-07 13:15:00,12.19,12.21,12.18,12.21,73560.0,12.1084,12.1283,12.0985,12.1283,73560.0
2022-06-07 13:20:00,12.21,12.21,12.18,12.19,28199.0,12.1283,12.1283,12.0985,12.1084,28199.0
2022-06-07 13:25:00,12.19,12.19,12.17,12.18,16739.0,12.1084,12.1084,12.0886,12.0985,16739.0
2022-06-07 13:30:00,12.18,12.19,12.17,12.19,90370.0,12.0985,12.1084,12.0886,12.1084,90370.0
2022-06-07 13:35:00,12.19,12.19,12.18,12.19,20658.0,12.1084,12.1084,12.0985,12.1084,20658.0
2022-06-07 13:40:00,12.18,12.21,12.18,12.21,63074.0,12.0985,12.1283,12.0985,12.1283,63074.0
2022-06-07 13:45:00,12.21,12.22,12.19,12.2,62872.0,12.1283,12.1382,12.1084,12.1184,62872.0
2022-06-07 13:50:00,12.2,12.2,12.19,12.2,29090.0,12.1184,12.1184,12.1084,12.1184,29090.0
2022-06-07 13:55:00,12.2,12.2,12.18,12.19,70356.0,12.1184,12.1184,12.0985,12.1084,70356.0
2022-06-07 14:00:00,12.18,12.18,12.17,12.18,83803.0,12.0985,12.0985,12.0886,12.0985,83803.0
2022-06-07 14:05:00,12.18,12.2,12.17,12.2,119101.0,12.0985,12.1184,12.0886,12.1184,119101.0
2022-06-07 14:10:00,12.2,12.2,12.19,12.2,31900.0,12.1184,12.1184,12.1084,12.1184,31900.0
2022-06-07 14:15:00,12.2,12.2,12.18,12.19,80740.0,12.1184,12.1184,12.0985,12.1084,80740.0
2022-06-07 14:20:00,12.19,12.19,12.18,12.19,46956.0,12.1084,12.1084,12.0985,12.1084,46956.0
2022-06-07 14:25:00,12.19,12.22,12.18,12.21,73011.0,12.1084,12.1382,12.0985,12.1283,73011.0
2022-06-07 14:30:00,12.21,12.23,12.21,12.23,54257.0,12.1283,12.1482,12.1283,12.1482,54257.0
2022-06-07 14:35:00,12.23,12.23,12.2,12.2,71222.0,12.1482,12.1482,12.1184,12.1184,71222.0
2022-06-07 14:40:00,12.21,12.21,12.17,12.17,152522.0,12.1283,12.1283,12.0886,12.0886,152522.0
2022-06-07 14:45:00,12.17,12.18,12.16,12.16,51208.0,12.0886,12.0985,12.0786,12.0786,51208.0
2022-06-07 14:50:00,12.16,12.2,12.16,12.19,123503.0,12.0786,12.1184,12.0786,12.1084,123503.0
2022-06-07 14:55:00,12.19,12.2,12.18,12.2,37584.0,12.1084,12.1184,12.0985,12.1184,37584.0
2022-06-07 15:00:00,12.2,12.2,12.19,12.2,35460.0,12.1184,12.1184,12.1084,12.1184,35460.0
2022-06-07 15:05:00,12.2,12.2,12.16,12.17,416309.0,12.1184,12.1184,12.0786,12.0886,416309.0
2022-06-07 15:10:00,12.17,12.19,12.15,12.19,146853.0,12.0886,12.1084,12.0687,12.1084,146853.0
2022-06-07 15:15:00,12.19,12.21,12.18,12.2,181643.0,12.1084,12.1283,12.0985,12.1184,181643.0
2022-06-07 15:20:00,12.2,12.21,12.19,12.21,75208.0,12.1184,12.1283,12.1084,12.1283,75208.0
2022-06-07 15:25:00,12.21,12.21,12.2,12.21,75319.0,12.1283,12.1283,12.1184,12.1283,75319.0
2022-06-07 15:30:00,12.21,12.22,12.2,12.21,164575.0,12.1283,12.1382,12.1184,12.1283,164575.0
2022-06-07 15:35:00,12.2,12.22,12.2,12.21,189999.0,12.1184,12.1382,12.1184,12.1283,189999.0
2022-06-07 15:40:00,12.22,12.22,12.21,12.21,59863.0,12.1382,12.1382,12.1283,12.1283,59863.0
2022-06-07 15:45:00,12.21,12.22,12.2,12.21,264175.0,12.1283,12.1382,12.1184,12.1283,264175.0
2022-06-07 15:50:00,12.21,12.23,12.2,12.23,195026.0,12.1283,12.1482,12.1184,12.1482,195026.0
2022-06-07 15:55:00,12.23,12.23,12.22,12.23,454071.0,12.1482,12.1482,12.1382,12.1482,454071.0
2022-06-08 09:30:00,12.19,12.19,12.15,12.18,143459.0,12.1084,12.1084,12.0687,12.0985,143459.0
2022-06-08 09:35:00,12.17,12.19,12.15,12.16,74413.0,12.0886,12.1084,12.0687,12.0786,74413.0
2022-06-08 09:40:00,12.16,12.16,12.15,12.16,152305.0,12.0786,12.0786,12.0687,12.0786,152305.0
2022-06-08 09:45:00,12.15,12.19,12.15,12.17,97394.0,12.0687,12.1084,12.0687,12.0886,97394.0
2022-06-08 09:50:00,12.17,12.19,12.16,12.19,35005.0,12.0886,12.1084,12.0786,12.1084,35005.0
2022-06-08 09:55:00,12.18,12.23,12.16,12.22,154216.0,12.0985,12.1482,12.0786,12.1382,154216.0
2022-06-08 10:00:00,12.23,12.23,12.18,12.2,111406.0,12.1482,12.1482,12.0985,12.1184,111406.0
2022-06-08 10:05:00,12.2,12.22,12.19,12.21,77312.0,12.1184,12.1382,12.1084,12.1283,77312.0
2022-06-08 10:10:00,12.2,12.2,12.17,12.18,82987.0,12.1184,12.1184,12.0886,12.0985,82987.0
2022-06-08 10:15:00,12.18,12.2,12.16,12.19,67342.0,12.0985,12.1184,12.0786,12.1084,67342.0
2022-06-08 10:20:00,12.2,12.24,12.19,12.24,91639.0,12.1184,12.1581,12.1084,12.1581,91639.0
2022-06-08 10:25:00,12.24,12.24,12.21,12.21,90268.0,12.1581,12.1581,12.1283,12.1283,90268.0
2022-06-08 10:30:00,12.21,12.23,12.2,12.23,106149.0,12.1283,12.1482,12.1184,12.1482,106149.0
2022-06-08 10:35:00,12.23,12.24,12.21,12.23,92330.0,12.1482,12.1581,12.1283,12.1482,92330.0
2022-06-08 10:40:00,12.22,12.26,12.21,12.24,113687.0,12.1382,12.178,12.1283,12.1581,113687.0
2022-06-08 10:45:00,12.23,12.25,12.2,12.21,38006.0,12.1482,12.168,12.1184,12.1283,38006.0
2022-06-08 10:50:00,12.21,12.23,12.2,12.22,34889.0,12.1283,12.1482,12.1184,12.1382,34889.0
2022-06-08 10:55:00,12.21,12.22,12.18,12.2,103548.0,12.1283,12.1382,12.0985,12.1184,103548.0
2022-06-08 11:00:00,12.2,12.2,12.17,12.17,216217.0,12.1184,12.1184,12.0886,12.0886,216217.0
2022-06-08 11:05:00,12.18,12.18,12.15,12.15,59661.0,12.0985,12.0985,12.0687,12.0687,59661.0
2022-06-08 11:10:00,12.16,12.18,12.15,12.18,67574.0,12.0786,12.0985,12.0687,12.0985,67574.0
2022-06-08 11:15:00,12.18,12.19,12.17,12.18,38649.0,12.0985,12.1084,12.0886,12.0985,38649.0
2022-06-08 11:20:00,12.18,12.19,12.17,12.19,96812.0,12.0985,12.1084,12.0886,12.1084,96812.0
2022-06-08 11:25:00,12.19,12.19,12.17,12.17,37985.0,12.1084,12.1084,12.0886,12.0886,37985.0
2022-06-08 11:30:00,12.17,12.19,12.15,12.16,105945.0,12.0886,12.1084,12.0687,12.0786,105945.0
2022-06-08 11:35:00,12.16,12.17,12.15,12.17,28654.0,12.0786,12.0886,12.0687,12.0886,28654.0
2022-06-08 11:40:00,12.17,12.18,12.14,12.14,136806.0,12.0886,12.0985,12.0588,12.0588,136806.0
2022-06-08 11:45:00,12.15,12.16,12.14,12.15,47093.0,12.0687,12.0786,12.0588,12.0687,47093.0
2022-06-08 11:50:00,12.14,12.15,12.12,12.12,57002.0,12.0588,12.0687,12.0389,12.0389,57002.0
2022-06-08 11:55:00,12.12,12.16,12.12,12.15,102293.0,12.0389,12.0786,12.0389,12.0687,102293.0
2022-06-08 12:00:00,12.15,12.19,12.14,12.19,108882.0,12.0687,12.1084,12.0588,12.1084,108882.0
2022-06-08 12:05:00,12.19,12.19,12.16,12.19,138691.0,12.1084,12.1084,12.0786,12.1084,138691.0
2022-06-08 12:10:00,12.19,12.2,12.18,12.2,60502.0,12.1084,12.1184,12.0985,12.1184,60502.0
2022-06-08 12:15:00,12.2,12.2,12.18,12.2,65189.0,12.1184,12.1184,12.0985,12.1184,65189.0
2022-06-08 12:20:00,12.2,12.2,12.14,12.16,92065.0,12.1184,12.1184,12.0588,12.0786,92065.0
2022-06-08 12:25:00,12.16,12.16,12.13,12.13,73846.0,12.0786,12.0786,12.0488,12.0488,73846.0
2022-06-08 12:30:00,12.13,12.14,12.1,12.1,44612.0,12.0488,12.0588,12.019,12.019,44612.0
2022-06-08 12:35:00,12.1,12.12,12.1,12.11,91973.0,12.019,12.0389,12.019,12.029,91973.0
2022-06-08 12:40:00,12.1,12.11,12.08,12.09,61755.0,12.019,12.029,11.9992,12.0091,61755.0
2022-06-08 12:45:00,12.08,12.11,12.08,12.11,72271.0,11.9992,12.029,11.9992,12.029,72271.0
2022-06-08 12:50:00,12.11,12.11,12.1,12.11,9959.0,12.029,12.029,12.019,12.029,9959.0
2022-06-08 12:55:00,12.1,12.11,12.1,12.11,12755.0,12.019,12.029,12.019,12.029,12755.0
2022-06-08 13:00:00,12.11,12.11,12.06,12.08,60348.0,12.029,12.029,11.9793,11.9992,60348.0
2022-06-08 13:05:00,12.08,12.09,12.07,12.09,178253.0,11.9992,12.0091,11.9892,12.0091,178253.0
2022-06-08 13:10:00,12.09,12.09,12.03,12.05,844151.0,12.0091,12.0091,11.9495,11.9694,844151.0
2022-06-08 13:15:00,12.06,12.07,12.05,12.05,171371.0,11.9793,11.9892,11.9694,11.9694,171371.0
2022-06-08 13:20:00,12.05,12.06,12.05,12.05,26888.0,11.9694,11.9793,11.9694,11.9694,26888.0
2022-06-08 13:25:00,12.05,12.06,12.04,12.04,145074.0,11.9694,11.9793,11.9594,11.9594,145074.0
2022-06-08 13:30:00,12.04,12.05,12.02,12.04,137950.0,11.9594,11.9694,11.9396,11.9594,137950.0
2022-06-08 13:35:00,12.04,12.04,12.01,12.02,69411.0,11.9594,11.9594,11.9297,11.9396,69411.0
2022-06-08 13:40:00,12.02,12.04,12.01,12.03,115289.0,11.9396,11.9594,11.9297,11.9495,115289.0
2022-06-08 13:45:00,12.03,12.04,12.02,12.04,136084.0,11.9495,11.9594,11.9396,11.9594,136084.0
2022-06-08 13:50:00,12.03,12.04,12.01,12.02,105535.0,11.9495,11.9594,11.9297,11.9396,105535.0
2022-06-08 13:55:00,12.02,12.03,12.01,12.01,54575.0,11.9396,11.9495,11.9297,11.9297,54575.0
2022-06-08 14:00:00,12.02,12.02,12.0,12.01,578927.0,11.9396,11.9396,11.9197,11.9297,578927.0
2022-06-08 14:05:00,12.01,12.01,11.99,12.01,162865.0,11.9297,11.9297,11.9098,11.9297,162865.0
2022-06-08 14:10:00,12.01,12.01,11.99,12.01,52555.0,11.9297,11.9297,11.9098,11.9297,52555.0
2022-06-08 14:15:00,12.01,12.03,12.0,12.02,161124.0,11.9297,11.9495,11.9197,11.9396,161124.0
2022-06-08 14:20:00,12.02,12.02,12.01,12.02,25264.0,11.9396,11.9396,11.9297,11.9396,25264.0
2022-06-08 14:25:00,12.01,12.02,11.98,12.0,104032.0,11.9297,11.9396,11.8999,11.9197,104032.0
2022-06-08 14:30:00,11.99,12.0,11.97,11.98,143732.0,11.9098,11.9197,11.8899,11.8999,143732.0
2022-06-08 14:35:00,11.98,12.0,11.95,11.99,300816.0,11.8999,11.9197,11.8701,11.9098,300816.0
2022-06-08 14:40:00,11.99,11.99,11.96,11.98,336461.0,11.9098,11.9098,11.88,11.8999,336461.0
2022-06-08 14:45:00,11.98,11.98,11.96,11.96,73273.0,11.8999,11.8999,11.88,11.88,73273.0
2022-06-08 14:50:00,11.96,11.97,11.93,11.93,796608.0,11.88,11.8899,11.8502,11.8502,796608.0
2022-06-08 14:55:00,11.93,12.04,11.92,12.01,980521.0,11.8502,11.9594,11.8403,11.9297,980521.0
2022-06-08 15:00:00,12.02,12.04,12.0,12.02,230867.0,11.9396,11.9594,11.9197,11.9396,230867.0
2022-06-08 15:05:00,12.02,12.02,11.99,12.01,207614.0,11.9396,11.9396,11.9098,11.9297,207614.0
2022-06-08 15:10:00,12.01,12.03,12.0,12.03,104933.0,11.9297,11.9495,11.9197,11.9495,104933.0
2022-06-08 15:15:00,12.03,12.06,12.02,12.05,451009.0,11.9495,11.9793,11.9396,11.9694,451009.0
2022-06-08 15:20:00,12.06,12.07,12.04,12.04,150995.0,11.9793,11.9892,11.9594,11.9594,150995.0
2022-06-08 15:25:00,12.04,12.05,12.03,12.04,218563.0,11.9594,11.9694,11.9495,11.9594,218563.0
2022-06-08 15:30:00,12.04,12.09,12.04,12.09,303272.0,11.9594,12.0091,11.9594,12.0091,303272.0
2022-06-08 15:35:00,12.09,12.1,12.08,12.09,120897.0,12.0091,12.019,11.9992,12.0091,120897.0
2022-06-08 15:40:00,12.09,12.09,12.06,12.07,260606.0,12.0091,12.0091,11.9793,11.9892,260606.0
2022-06-08 15:45:00,12.07,12.07,12.05,12.05,209341.0,11.9892,11.9892,11.9694,11.9694,209341.0
2022-06-08 15:50:00,12.05,12.08,12.05,12.05,246130.0,11.9694,11.9992,11.9694,11.9694,246130.0
2022-06-08 15:55:00,12.05,12.07,12.04,12.04,514541.0,11.9694,11.9892,11.9594,11.9594,514541.0
2022-06-09 09:30:00,12.05,12.05,11.91,11.96,136718.0,11.9694,11.9694,11.8303,11.88,136718.0
2022-06-09 09:35:00,11.96,11.98,11.94,11.95,87164.0,11.88,11.8999,11.8601,11.8701,87164.0
2022-06-09 09:40:00,11.94,11.97,11.92,11.95,83283.0,11.8601,11.8899,11.8403,11.8701,83283.0
2022-06-09 09:45:00,11.94,11.96,11.91,11.96,108560.0,11.8601,11.88,11.8303,11.88,108560.0
2022-06-09 09:50:00,11.95,11.99,11.94,11.95,57567.0,11.8701,11.9098,11.8601,11.8701,57567.0
2022-06-09 09:55:00,11.96,11.98,11.94,11.96,83564.0,11.88,11.8999,11.8601,11.88,83564.0
2022-06-09 10:00:00,11.97,12.0,11.96,11.99,90148.0,11.8899,11.9197,11.88,11.9098,90148.0
2022-06-09 10:05:00,11.99,11.99,11.95,11.96,224426.0,11.9098,11.9098,11.8701,11.88,224426.0
2022-06-09 10:10:00,11.95,11.96,11.92,11.95,152409.0,11.8701,11.88,11.8403,11.8701,152409.0
2022-06-09 10:15:00,11.95,11.99,11.94,11.96,93450.0,11.8701,11.9098,11.8601,11.88,93450.0
2022-06-09 10:20:00,11.96,11.98,11.95,11.96,116111.0,11.88,11.8999,11.8701,11.88,116111.0
2022-06-09 10:25:00,11.96,11.97,11.95,11.96,258471.0,11.88,11.8899,11.8701,11.88,258471.0
2022-06-09 10:30:00,11.96,12.01,11.95,11.98,619200.0,11.88,11.9297,11.8701,11.8999,619200.0
2022-06-09 10:35:00,11.98,12.0,11.96,11.96,98989.0,11.8999,11.9197,11.88,11.88,98989.0
2022-06-09 10:40:00,11.96,11.97,11.93,11.96,253687.0,11.88,11.8899,11.8502,11.88,253687.0
2022-06-09 10:45:00,11.96,11.97,11.95,11.96,58785.0,11.88,11.8899,11.8701,11.88,58785.0
2022-06-09 10:50:00,11.95,11.96,11.88,11.88,342865.0,11.8701,11.88,11.8005,11.8005,342865.0
2022-06-09 10:55:00,11.89,11.91,11.87,11.91,123984.0,11.8105,11.8303,11.7906,11.8303,123984.0
2022-06-09 11:00:00,11.9,11.9,11.83,11.83,268853.0,11.8204,11.8204,11.7509,11.7509,268853.0
2022-06-09 11:05:00,11.83,11.84,11.8,11.82,235034.0,11.7509,11.7608,11.7211,11.7409,235034.0
2022-06-09 11:10:00,11.83,11.85,11.82,11.85,56152.0,11.7509,11.7707,11.7409,11.7707,56152.0
2022-06-09 11:15:00,11.85,11.85,11.83,11.85,48105.0,11.7707,11.7707,11.7509,11.7707,48105.0
2022-06-09 11:20:00,11.85,11.87,11.84,11.86,45087.0,11.7707,11.7906,11.7608,11.7807,45087.0
2022-06-09 11:25:00,11.87,11.88,11.84,11.85,75927.0,11.7906,11.8005,11.7608,11.7707,75927.0
2022-06-09 11:30:00,11.85,11.85,11.81,11.84,289953.0,11.7707,11.7707,11.731,11.7608,289953.0
2022-06-09 11:35:00,11.84,11.85,11.82,11.84,90832.0,11.7608,11.7707,11.7409,11.7608,90832.0
2022-06-09 11:40:00,11.84,11.88,11.84,11.88,135945.0,11.7608,11.8005,11.7608,11.8005,135945.0
2022-06-09 11:45:00,11.88,11.89,11.84,11.85,116144.0,11.8005,11.8105,11.7608,11.7707,116144.0
2022-06-09 11:50:00,11.85,11.85,11.83,11.84,74048.0,11.7707,11.7707,11.7509,11.7608,74048.0
2022-06-09 11:55:00,11.84,11.85,11.83,11.85,129607.0,11.7608,11.7707,11.7509,11.7707,129607.0
2022-06-09 12:00:00,11.84,11.84,11.81,11.83,87553.0,11.7608,11.7608,11.731,11.7509,87553.0
2022-06-09 12:05:00,11.82,11.83,11.81,11.83,32763.0,11.7409,11.7509,11.731,11.7509,32763.0
2022-06-09 12:10:00,11.83,11.83,11.8,11.8,19612.0,11.7509,11.7509,11.7211,11.7211,19612.0
2022-06-09 12:15:00,11.8,11.83,11.79,11.82,88686.0,11.7211,11.7509,11.7111,11.7409,88686.0
2022-06-09 12:20:00,11.83,11.85,11.82,11.85,76495.0,11.7509,11.7707,11.7409,11.7707,76495.0
2022-06-09 12:25:00,11.84,11.86,11.84,11.86,26584.0,11.7608,11.7807,11.7608,11.7807,26584.0
2022-06-09 12:30:00,11.86,11.87,11.85,11.86,36855.0,11.7807,11.7906,11.7707,11.7807,36855.0
2022-06-09 12:35:00,11.86,11.87,11.85,11.87,29031.0,11.7807,11.7906,11.7707,11.7906,29031.0
2022-06-09 12:40:00,11.87,11.89,11.86,11.88,73286.0,11.7906,11.8105,11.7807,11.8005,73286.0
2022-06-09 12:45:00,11.88,11.89,11.87,11.88,53387.0,11.8005,11.8105,11.7906,11.8005,53387.0
2022-06-09 12:50:00,11.88,11.89,11.87,11.88,68167.0,11.8005,11.8105,11.7906,11.8005,68167.0
2022-06-09 12:55:00,11.88,11.9,11.87,11.9,124077.0,11.8005,11.8204,11.7906,11.8204,124077.0
2022-06-09 13:00:00,11.9,11.91,11.89,11.9,70922.0,11.8204,11.8303,11.8105,11.8204,70922.0
2022-06-09 13:05:00,11.9,11.92,11.89,11.9,87208.0,11.8204,11.8403,11.8105,11.8204,87208.0
2022-06-09 13:10:00,11.9,11.91,11.89,11.91,58913.0,11.8204,11.8303,11.8105,11.8303,58913.0
2022-06-09 13:15:00,11.9,11.92,11.89,11.9,32957.0,11.8204,11.8403,11.8105,11.8204,32957.0
2022-06-09 13:20:00,11.9,11.9,11.86,11.87,21799.0,11.8204,11.8204,11.7807,11.7906,21799.0
2022-06-09 13:25:00,11.87,11.87,11.85,11.87,34019.0,11.7906,11.7906,11.7707,11.7906,34019.0
2022-06-09 13:30:00,11.86,11.86,11.84,11.85,34210.0,11.7807,11.7807,11.7608,11.7707,34210.0
2022-06-09 13:35:00,11.85,11.87,11.85,11.86,55270.0,11.7707,11.7906,11.7707,11.7807,55270.0
2022-06-09 13:40:00,11.86,11.87,11.85,11.86,16416.0,11.7807,11.7906,11.7707,11.7807,16416.0
2022-06-09 13:45:00,11.86,11.87,11.85,11.87,87135.0,11.7807,11.7906,11.7707,11.7906,87135.0
2022-06-09 13:50:00,11.87,11.87,11.85,11.87,27180.0,11.7906,11.7906,11.7707,11.7906,27180.0
2022-06-09 13:55:00,11.87,11.88,11.86,11.88,36188.0,11.7906,11.8005,11.7807,11.8005,36188.0
2022-06-09 14:00:00,11.88,11.88,11.84,11.84,59794.0,11.8005,11.8005,11.7608,11.7608,59794.0
2022-06-09 14:05:00,11.85,11.86,11.84,11.85,68847.0,11.7707,11.7807,11.7608,11.7707,68847.0
2022-06-09 14:10:00,11.85,11.85,11.82,11.83,25350.0,11.7707,11.7707,11.7409,11.7509,25350.0
2022-06-09 14:15:00,11.83,11.84,11.82,11.84,113669.0,11.7509,11.7608,11.7409,11.7608,113669.0
2022-06-09 14:20:00,11.83,11.84,11.82,11.82,46913.0,11.7509,11.7608,11.7409,11.7409,46913.0
2022-06-09 14:25:00,11.82,11.83,11.82,11.83,11679.0,11.7409,11.7509,11.7409,11.7509,11679.0
2022-06-09 14:30:00,11.83,11.83,11.79,11.8,83315.0,11.7509,11.7509,11.7111,11.7211,83315.0
2022-06-09 14:35:00,11.8,11.81,11.8,11.8,33748.0,11.7211,11.731,11.7211,11.7211,33748.0
2022-06-09 14:40:00,11.8,11.82,11.79,11.82,185663.0,11.7211,11.7409,11.7111,11.7409,185663.0
2022-06-09 14:45:00,11.82,11.85,11.81,11.85,69780.0,11.7409,11.7707,11.731,11.7707,69780.0
2022-06-09 14:50:00,11.85,11.85,11.83,11.83,43045.0,11.7707,11.7707,11.7509,11.7509,43045.0
2022-06-09 14:55:00,11.83,11.85,11.82,11.82,139129.0,11.7509,11.7707,11.7409,11.7409,139129.0
2022-06-09 15:00:00,11.82,11.82,11.8,11.8,56220.0,11.7409,11.7409,11.7211,11.7211,56220.0
2022-06-09 15:05:00,11.8,11.81,11.76,11.76,160343.0,11.7211,11.731,11.6813,11.6813,160343.0
2022-06-09 15:10:00,11.76,11.77,11.75,11.76,165700.0,11.6813,11.6913,11.6714,11.6813,165700.0
2022-06-09 15:15:00,11.75,11.77,11.74,11.77,128169.0,11.6714,11.6913,11.6615,11.6913,128169.0
2022-06-09 15:20:00,11.77,11.77,11.75,11.77,71702.0,11.6913,11.6913,11.6714,11.6913,71702.0
2022-06-09 15:25:00,11.77,11.78,11.73,11.73,217411.0,11.6913,11.7012,11.6515,11.6515,217411.0
2022-06-09 15:30:00,11.73,11.74,11.72,11.72,98325.0,11.6515,11.6615,11.6416,11.6416,98325.0
2022-06-09 15:35:00,11.73,11.73,11.71,11.72,179204.0,11.6515,11.6515,11.6317,11.6416,179204.0
2022-06-09 15:40:00,11.72,11.72,11.68,11.68,219061.0,11.6416,11.6416,11.6019,11.6019,219061.0
2022-06-09 15:45:00,11.68,11.69,11.66,11.66,242545.0,11.6019,11.6118,11.582,11.582,242545.0
2022-06-09 15:50:00,11.66,11.69,11.65,11.69,432069.0,11.582,11.6118,11.5721,11.6118,432069.0
2022-06-09 15:55:00,11.69,11.69,11.63,11.64,879791.0,11.6118,11.6118,11.5522,11.5621,879791.0
2022-06-10 09:30:00,11.36,11.36,11.07,11.11,565771.0,11.284,11.284,10.9959,11.0357,565771.0
2022-06-10 09:35:00,11.11,11.22,11.1,11.19,446085.0,11.0357,11.1449,11.0257,11.1151,446085.0
2022-06-10 09:40:00,11.18,11.26,11.16,11.26,403125.0,11.1052,11.1847,11.0853,11.1847,403125.0
2022-06-10 09:45:00,11.26,11.31,11.24,11.26,659532.0,11.1847,11.2343,11.1648,11.1847,659532.0
2022-06-10 09:50:00,11.26,11.28,11.19,11.23,565210.0,11.1847,11.2045,11.1151,11.1549,565210.0
2022-06-10 09:55:00,11.23,11.27,11.21,11.26,235825.0,11.1549,11.1946,11.135,11.1847,235825.0
2022-06-10 10:00:00,11.25,11.31,11.2,11.3,958860.0,11.1747,11.2343,11.1251,11.2244,958860.0
2022-06-10 10:05:00,11.3,11.37,11.3,11.34,527782.0,11.2244,11.2939,11.2244,11.2641,527782.0
2022-06-10 10:10:00,11.34,11.36,11.28,11.32,489915.0,11.2641,11.284,11.2045,11.2443,489915.0
2022-06-10 10:15:00,11.32,11.32,11.27,11.3,85375.0,11.2443,11.2443,11.1946,11.2244,85375.0
2022-06-10 10:20:00,11.31,11.31,11.25,11.26,64630.0,11.2343,11.2343,11.1747,11.1847,64630.0
2022-06-10 10:25:00,11.26,11.31,11.25,11.29,135360.0,11.1847,11.2343,11.1747,11.2145,135360.0
2022-06-10 10:30:00,11.29,11.32,11.27,11.3,123251.0,11.2145,11.2443,11.1946,11.2244,123251.0
2022-06-10 10:35:00,11.3,11.32,11.3,11.3,45822.0,11.2244,11.2443,11.2244,11.2244,45822.0
2022-06-10 10:40:00,11.3,11.33,11.28,11.33,68183.0,11.2244,11.2542,11.2045,11.2542,68183.0
2022-06-10 10:45:00,11.33,11.33,11.29,11.33,60730.0,11.2542,11.2542,11.2145,11.2542,60730.0
2022-06-10 10:50:00,11.33,11.35,11.32,11.33,101496.0,11.2542,11.2741,11.2443,11.2542,101496.0
2022-06-10 10:55:00,11.34,11.34,11.28,11.28,42316.0,11.2641,11.2641,11.2045,11.2045,42316.0
2022-06-10 11:00:00,11.27,11.29,11.24,11.29,318988.0,11.1946,11.2145,11.1648,11.2145,318988.0
2022-06-10 11:05:00,11.29,11.31,11.28,11.29,111761.0,11.2145,11.2343,11.2045,11.2145,111761.0
2022-06-10 11:10:00,11.3,11.32,11.27,11.28,99416.0,11.2244,11.2443,11.1946,11.2045,99416.0
2022-06-10 11:15:00,11.28,11.32,11.28,11.32,116481.0,11.2045,11.2443,11.2045,11.2443,116481.0
2022-06-10 11:20:00,11.32,11.34,11.29,11.29,70882.0,11.2443,11.2641,11.2145,11.2145,70882.0
2022-06-10 11:25:00,11.3,11.3,11.27,11.29,44075.0,11.2244,11.2244,11.1946,11.2145,44075.0
2022-06-10 11:30:00,11.29,11.3,11.27,11.28,62119.0,11.2145,11.2244,11.1946,11.2045,62119.0
2022-06-10 11:35:00,11.27,11.28,11.22,11.22,359909.0,11.1946,11.2045,11.1449,11.1449,359909.0
2022-06-10 11:40:00,11.22,11.23,11.19,11.2,312415.0,11.1449,11.1549,11.1151,11.1251,312415.0
2022-06-10 11:45:00,11.2,11.2,11.14,11.14,361930.0,11.1251,11.1251,11.0655,11.0655,361930.0
2022-06-10 11:50:00,11.14,11.16,11.11,11.13,825964.0,11.0655,11.0853,11.0357,11.0555,825964.0
2022-06-10 11:55:00,11.13,11.15,11.12,11.14,236670.0,11.0555,11.0754,11.0456,11.0655,236670.0
2022-06-10 12:00:00,11.13,11.16,11.12,11.12,502709.0,11.0555,11.0853,11.0456,11.0456,502709.0
2022-06-10 12:05:00,11.13,11.14,11.11,11.14,271749.0,11.0555,11.0655,11.0357,11.0655,271749.0
2022-06-10 12:10:00,11.13,11.14,11.11,11.12,194367.0,11.0555,11.0655,11.0357,11.0456,194367.0
2022-06-10 12:15:00,11.12,11.14,11.09,11.13,1498753.0,11.0456,11.0655,11.0158,11.0555,1498753.0
2022-06-10 12:20:00,11.13,11.18,11.13,11.15,314724.0,11.0555,11.1052,11.0555,11.0754,314724.0
2022-06-10 12:25:00,11.15,11.16,11.12,11.13,401939.0,11.0754,11.0853,11.0456,11.0555,401939.0
2022-06-10 12:30:00,11.13,11.15,11.12,11.13,226909.0,11.0555,11.0754,11.0456,11.0555,226909.0
2022-06-10 12:35:00,11.13,11.14,11.11,11.12,700674.0,11.0555,11.0655,11.0357,11.0456,700674.0
2022-06-10 12:40:00,11.12,11.14,11.11,11.13,707161.0,11.0456,11.0655,11.0357,11.0555,707161.0
2022-06-10 12:45:00,11.13,11.13,11.06,11.07,1338646.0,11.0555,11.0555,10.986,10.9959,1338646.0
2022-06-10 12:50:00,11.07,11.07,11.02,11.03,648740.0,10.9959,10.9959,10.9463,10.9562,648740.0
2022-06-10 12:55:00,11.02,11.03,10.99,11.0,630333.0,10.9463,10.9562,10.9165,10.9264,630333.0
2022-06-10 13:00:00,11.0,11.0,10.97,10.99,249739.0,10.9264,10.9264,10.8966,10.9165,249739.0
2022-06-10 13:05:00,10.99,11.01,10.97,11.01,238274.0,10.9165,10.9363,10.8966,10.9363,238274.0
2022-06-10 13:10:00,11.01,11.02,10.96,10.96,292482.0,10.9363,10.9463,10.8867,10.8867,292482.0
2022-06-10 13:15:00,10.96,11.0,10.94,11.0,1441976.0,10.8867,10.9264,10.8668,10.9264,1441976.0
2022-06-10 13:20:00,11.0,11.04,10.96,10.96,663875.0,10.9264,10.9661,10.8867,10.8867,663875.0
2022-06-10 13:25:00,10.97,11.0,10.96,11.0,384365.0,10.8966,10.9264,10.8867,10.9264,384365.0
2022-06-10 13:30:00,11.0,11.0,10.96,10.98,269759.0,10.9264,10.9264,10.8867,10.9065,269759.0
2022-06-10 13:35:00,10.98,11.0,10.98,10.99,250795.0,10.9065,10.9264,10.9065,10.9165,250795.0
2022-06-10 13:40:00,10.99,10.99,10.95,10.98,298991.0,10.9165,10.9165,10.8767,10.9065,298991.0
2022-06-10 13:45:00,10.97,10.98,10.96,10.96,539407.0,10.8966,10.9065,10.8867,10.8867,539407.0
2022-06-10 13:50:00,10.96,10.98,10.94,10.94,161171.0,10.8867,10.9065,10.8668,10.8668,161171.0
2022-06-10 13:55:00,10.94,10.96,10.92,10.94,585747.0,10.8668,10.8867,10.8469,10.8668,585747.0
2022-06-10 14:00:00,10.94,10.94,10.91,10.91,267986.0,10.8668,10.8668,10.837,10.837,267986.0
2022-06-10 14:05:00,10.92,10.98,10.91,10.97,434606.0,10.8469,10.9065,10.837,10.8966,434606.0
2022-06-10 14:10:00,10.98,11.0,10.97,10.97,1013404.0,10.9065,10.9264,10.8966,10.8966,1013404.0
2022-06-10 14:15:00,10.97,11.01,10.96,10.99,305750.0,10.8966,10.9363,10.8867,10.9165,305750.0
2022-06-10 14:20:00,10.99,11.06,10.98,11.06,590786.0,10.9165,10.986,10.9065,10.986,590786.0
2022-06-10 14:25:00,11.06,11.08,11.04,11.04,483893.0,10.986,11.0059,10.9661,10.9661,483893.0
2022-06-10 14:30:00,11.04,11.05,11.02,11.04,192741.0,10.9661,10.9761,10.9463,10.9661,192741.0
2022-06-10 14:35:00,11.04,11.07,11.03,11.04,214738.0,10.9661,10.9959,10.9562,10.9661,214738.0
2022-06-10 14:40:00,11.04,11.07,11.02,11.04,1331967.0,10.9661,10.9959,10.9463,10.9661,1331967.0
2022-06-10 14:45:00,11.04,11.1,11.04,11.1,303922.0,10.9661,11.0257,10.9661,11.0257,303922.0
2022-06-10 14:50:00,11.1,11.11,11.06,11.08,260177.0,11.0257,11.0357,10.986,11.0059,260177.0
2022-06-10 14:55:00,11.07,11.1,11.07,11.08,189877.0,10.9959,11.0257,10.9959,11.0059,189877.0
2022-06-10 15:00:00,11.08,11.08,11.02,11.04,286945.0,11.0059,11.0059,10.9463,10.9661,286945.0
2022-06-10 15:05:00,11.04,11.08,11.02,11.07,872411.0,10.9661,11.0059,10.9463,10.9959,872411.0
2022-06-10 15:10:00,11.07,11.08,11.06,11.08,258538.0,10.9959,11.0059,10.986,11.0059,258538.0
2022-06-10 15:15:00,11.08,11.11,11.07,11.1,390026.0,11.0059,11.0357,10.9959,11.0257,390026.0
2022-06-10 15:20:00,11.1,11.1,11.05,11.05,384599.0,11.0257,11.0257,10.9761,10.9761,384599.0
2022-06-10 15:25:00,11.06,11.11,11.05,11.11,216842.0,10.986,11.0357,10.9761,11.0357,216842.0
2022-06-10 15:30:00,11.11,11.11,11.07,11.1,268991.0,11.0357,11.0357,10.9959,11.0257,268991.0
2022-06-10 15:35:00,11.1,11.12,11.09,11.1,410073.0,11.0257,11.0456,11.0158,11.0257,410073.0
2022-06-10 15:40:00,11.1,11.11,11.06,11.08,505173.0,11.0257,11.0357,10.986,11.0059,505173.0
2022-06-10 15:45:00,11.08,11.09,11.04,11.05,726245.0,11.0059,11.0158,10.9661,10.9761,726245.0
2022-06-10 15:50:00,11.05,11.07,11.01,11.01,982220.0,10.9761,10.9959,10.9363,10.9363,982220.0
2022-06-10 15:55:00,11.02,11.03,10.99,10.99,1707115.0,10.9463,10.9562,10.9165,10.9165,1707115.0
2022-06-13 09:30:00,10.77,10.77,10.66,10.76,351635.0,10.6979,10.6979,10.5887,10.688,351635.0
2022-06-13 09:35:00,10.76,10.78,10.7,10.76,318869.0,10.688,10.7079,10.6284,10.688,318869.0
2022-06-13 09:40:00,10.75,10.76,10.72,10.73,250095.0,10.6781,10.688,10.6483,10.6582,250095.0
2022-06-13 09:45:00,10.73,10.75,10.72,10.72,287229.0,10.6582,10.6781,10.6483,10.6483,287229.0
2022-06-13 09:50:00,10.73,10.74,10.68,10.69,220878.0,10.6582,10.6681,10.6085,10.6185,220878.0
2022-06-13 09:55:00,10.69,10.69,10.66,10.68,208459.0,10.6185,10.6185,10.5887,10.6085,208459.0
2022-06-13 10:00:00,10.69,10.73,10.67,10.71,320127.0,10.6185,10.6582,10.5986,10.6383,320127.0
2022-06-13 10:05:00,10.71,10.76,10.71,10.75,131722.0,10.6383,10.688,10.6383,10.6781,131722.0
2022-06-13 10:10:00,10.75,10.77,10.7,10.71,151354.0,10.6781,10.6979,10.6284,10.6383,151354.0
2022-06-13 10:15:00,10.71,10.72,10.66,10.67,100802.0,10.6383,10.6483,10.5887,10.5986,100802.0
2022-06-13 10:20:00,10.67,10.69,10.64,10.64,282635.0,10.5986,10.6185,10.5688,10.5688,282635.0
2022-06-13 10:25:00,10.64,10.64,10.56,10.6,370790.0,10.5688,10.5688,10.4894,10.5291,370790.0
2022-06-13 10:30:00,10.59,10.61,10.56,10.61,199281.0,10.5192,10.539,10.4894,10.539,199281.0
2022-06-13 10:35:00,10.61,10.62,10.55,10.55,415695.0,10.539,10.5489,10.4794,10.4794,415695.0
2022-06-13 10:40:00,10.55,10.56,10.54,10.55,313051.0,10.4794,10.4894,10.4695,10.4794,313051.0
2022-06-13 10:45:00,10.55,10.56,10.52,10.53,310520.0,10.4794,10.4894,10.4496,10.4596,310520.0
2022-06-13 10:50:00,10.52,10.56,10.51,10.56,150499.0,10.4496,10.4894,10.4397,10.4894,150499.0
2022-06-13 10:55:00,10.55,10.59,10.54,10.58,158787.0,10.4794,10.5192,10.4695,10.5092,158787.0
2022-06-13 11:00:00,10.56,10.57,10.53,10.54,183493.0,10.4894,10.4993,10.4596,10.4695,183493.0
2022-06-13 11:05:00,10.54,10.55,10.53,10.54,125743.0,10.4695,10.4794,10.4596,10.4695,125743.0
2022-06-13 11:10:00,10.53,10.54,10.51,10.52,133796.0,10.4596,10.4695,10.4397,10.4496,133796.0
2022-06-13 11:15:00,10.52,10.55,10.51,10.55,140122.0,10.4496,10.4794,10.4397,10.4794,140122.0
2022-06-13 11:20:00,10.55,10.57,10.54,10.56,144133.0,10.4794,10.4993,10.4695,10.4894,144133.0
2022-06-13 11:25:00,10.56,10.59,10.54,10.59,517905.0,10.4894,10.5192,10.4695,10.5192,517905.0
2022-06-13 11:30:00,10.58,10.6,10.53,10.55,598176.0,10.5092,10.5291,10.4596,10.4794,598176.0
2022-06-13 11:35:00,10.55,10.57,10.54,10.55,75128.0,10.4794,10.4993,10.4695,10.4794,75128.0
2022-06-13 11:40:00,10.56,10.58,10.54,10.58,111901.0,10.4894,10.5092,10.4695,10.5092,111901.0
2022-06-13 11:45:00,10.58,10.59,10.56,10.58,175430.0,10.5092,10.5192,10.4894,10.5092,175430.0
2022-06-13 11:50:00,10.57,10.59,10.52,10.53,189534.0,10.4993,10.5192,10.4496,10.4596,189534.0
2022-06-13 11:55:00,10.53,10.55,10.52,10.54,166086.0,10.4596,10.4794,10.4496,10.4695,166086.0
2022-06-13 12:00:00,10.54,10.55,10.51,10.51,173990.0,10.4695,10.4794,10.4397,10.4397,173990.0
2022-06-13 12:05:00,10.52,10.55,10.51,10.54,137425.0,10.4496,10.4794,10.4397,10.4695,137425.0
2022-06-13 12:10:00,10.54,10.57,10.53,10.54,232802.0,10.4695,10.4993,10.4596,10.4695,232802.0
2022-06-13 12:15:00,10.54,10.56,10.51,10.54,131878.0,10.4695,10.4894,10.4397,10.4695,131878.0
2022-06-13 12:20:00,10.54,10.55,10.51,10.51,74145.0,10.4695,10.4794,10.4397,10.4397,74145.0
2022-06-13 12:25:00,10.52,10.55,10.52,10.54,2028797.0,10.4496,10.4794,10.4496,10.4695,2028797.0
2022-06-13 12:30:00,10.54,10.59,10.52,10.59,260458.0,10.4695,10.5192,10.4496,10.5192,260458.0
2022-06-13 12:35:00,10.58,10.65,10.54,10.65,896583.0,10.5092,10.5787,10.4695,10.5787,896583.0
2022-06-13 12:40:00,10.65,10.66,10.61,10.65,697948.0,10.5787,10.5887,10.539,10.5787,697948.0
2022-06-13 12:45:00,10.64,10.65,10.6,10.61,357838.0,10.5688,10.5787,10.5291,10.539,357838.0
2022-06-13 12:50:00,10.61,10.64,10.6,10.62,140441.0,10.539,10.5688,10.5291,10.5489,140441.0
2022-06-13 12:55:00,10.62,10.63,10.61,10.62,123842.0,10.5489,10.5589,10.539,10.5489,123842.0
2022-06-13 13:00:00,10.62,10.63,10.6,10.61,234148.0,10.5489,10.5589,10.5291,10.539,234148.0
2022-06-13 13:05:00,10.61,10.64,10.6,10.64,220692.0,10.539,10.5688,10.5291,10.5688,220692.0
2022-06-13 13:10:00,10.64,10.65,10.62,10.65,382924.0,10.5688,10.5787,10.5489,10.5787,382924.0
2022-06-13 13:15:00,10.65,10.69,10.64,10.65,487771.0,10.5787,10.6185,10.5688,10.5787,487771.0
2022-06-13 13:20:00,10.65,10.66,10.63,10.65,582262.0,10.5787,10.5887,10.5589,10.5787,582262.0
2022-06-13 13:25:00,10.65,10.66,10.64,10.66,91681.0,10.5787,10.5887,10.5688,10.5887,91681.0
2022-06-13 13:30:00,10.66,10.68,10.65,10.67,104602.0,10.5887,10.6085,10.5787,10.5986,104602.0
2022-06-13 13:35:00,10.66,10.68,10.65,10.67,223000.0,10.5887,10.6085,10.5787,10.5986,223000.0
2022-06-13 13:40:00,10.67,10.67,10.66,10.67,183558.0,10.5986,10.5986,10.5887,10.5986,183558.0
2022-06-13 13:45:00,10.67,10.76,10.66,10.76,222811.0,10.5986,10.688,10.5887,10.688,222811.0
2022-06-13 13:50:00,10.76,10.77,10.7,10.71,248604.0,10.688,10.6979,10.6284,10.6383,248604.0
2022-06-13 13:55:00,10.71,10.73,10.7,10.72,272517.0,10.6383,10.6582,10.6284,10.6483,272517.0
2022-06-13 14:00:00,10.71,10.72,10.66,10.67,88643.0,10.6383,10.6483,10.5887,10.5986,88643.0
2022-06-13 14:05:00,10.67,10.68,10.64,10.65,243896.0,10.5986,10.6085,10.5688,10.5787,243896.0
2022-06-13 14:10:00,10.64,10.65,10.62,10.63,191356.0,10.5688,10.5787,10.5489,10.5589,191356.0
2022-06-13 14:15:00,10.64,10.65,10.63,10.63,122511.0,10.5688,10.5787,10.5589,10.5589,122511.0
2022-06-13 14:20:00,10.63,10.65,10.62,10.63,195198.0,10.5589,10.5787,10.5489,10.5589,195198.0
2022-06-13 14:25:00,10.63,10.64,10.59,10.6,150003.0,10.5589,10.5688,10.5192,10.5291,150003.0
2022-06-13 14:30:00,10.6,10.6,10.55,10.57,82271.0,10.5291,10.5291,10.4794,10.4993,82271.0
2022-06-13 14:35:00,10.57,10.64,10.56,10.62,291100.0,10.4993,10.5688,10.4894,10.5489,291100.0
2022-06-13 14:40:00,10.61,10.64,10.6,10.61,91150.0,10.539,10.5688,10.5291,10.539,91150.0
2022-06-13 14:45:00,10.62,10.63,10.6,10.61,99602.0,10.5489,10.5589,10.5291,10.539,99602.0
2022-06-13 14:50:00,10.61,10.61,10.59,10.61,68952.0,10.539,10.539,10.5192,10.539,68952.0
2022-06-13 14:55:00,10.6,10.6,10.57,10.58,113447.0,10.5291,10.5291,10.4993,10.5092,113447.0
2022-06-13 15:00:00,10.58,10.61,10.56,10.6,187508.0,10.5092,10.539,10.4894,10.5291,187508.0
2022-06-13 15:05:00,10.6,10.6,10.57,10.58,88119.0,10.5291,10.5291,10.4993,10.5092,88119.0
2022-06-13 15:10:00,10.58,10.58,10.54,10.55,188850.0,10.5092,10.5092,10.4695,10.4794,188850.0
2022-06-13 15:15:00,10.55,10.62,10.54,10.57,509089.0,10.4794,10.5489,10.4695,10.4993,509089.0
2022-06-13 15:20:00,10.57,10.58,10.53,10.54,252239.0,10.4993,10.5092,10.4596,10.4695,252239.0
2022-06-13 15:25:00,10.54,10.54,10.51,10.51,141338.0,10.4695,10.4695,10.4397,10.4397,141338.0
2022-06-13 15:30:00,10.52,10.52,10.47,10.5,322288.0,10.4496,10.4496,10.4,10.4298,322288.0
2022-06-13 15:35:00,10.5,10.51,10.48,10.49,177105.0,10.4298,10.4397,10.4099,10.4198,177105.0
2022-06-13 15:40:00,10.49,10.5,10.47,10.49,433339.0,10.4198,10.4298,10.4,10.4198,433339.0
2022-06-13 15:45:00,10.49,10.49,10.45,10.46,472161.0,10.4198,10.4198,10.3801,10.39,472161.0
2022-06-13 15:50:00,10.46,10.47,10.42,10.45,509987.0,10.39,10.4,10.3503,10.3801,509987.0
2022-06-13 15:55:00,10.44,10.45,10.4,10.41,1349727.0,10.3702,10.3801,10.3304,10.3404,1349727.0
2022-06-14 09:30:00,10.52,10.53,10.42,10.45,162771.0,10.4496,10.4596,10.3503,10.3801,162771.0
2022-06-14 09:35:00,10.46,10.46,10.32,10.32,357801.0,10.39,10.39,10.251,10.251,357801.0
2022-06-14 09:40:00,10.32,10.33,10.26,10.28,239399.0,10.251,10.2609,10.1914,10.2112,239399.0
2022-06-14 09:45:00,10.27,10.28,10.16,10.16,191009.0,10.2013,10.2112,10.092,10.092,191009.0
2022-06-14 09:50:00,10.17,10.23,10.13,10.21,209688.0,10.102,10.1616,10.0622,10.1417,209688.0
2022-06-14 09:55:00,10.21,10.24,10.17,10.22,160291.0,10.1417,10.1715,10.102,10.1516,160291.0
2022-06-14 10:00:00,10.22,10.28,10.2,10.26,184343.0,10.1516,10.2112,10.1318,10.1914,184343.0
2022-06-14 10:05:00,10.26,10.27,10.19,10.19,190921.0,10.1914,10.2013,10.1218,10.1218,190921.0
2022-06-14 10:10:00,10.2,10.2,10.12,10.13,601128.0,10.1318,10.1318,10.0523,10.0622,601128.0
2022-06-14 10:15:00,10.12,10.16,10.1,10.13,296431.0,10.0523,10.092,10.0324,10.0622,296431.0
2022-06-14 10:20:00,10.13,10.17,10.08,10.15,290926.0,10.0622,10.102,10.0126,10.0821,290926.0
2022-06-14 10:25:00,10.16,10.16,10.1,10.11,270335.0,10.092,10.092,10.0324,10.0424,270335.0
2022-06-14 10:30:00,10.11,10.13,10.08,10.11,195658.0,10.0424,10.0622,10.0126,10.0424,195658.0
2022-06-14 10:35:00,10.11,10.11,10.06,10.08,241948.0,10.0424,10.0424,9.9927,10.0126,241948.0
2022-06-14 10:40:00,10.08,10.09,10.06,10.09,178126.0,10.0126,10.0225,9.9927,10.0225,178126.0
2022-06-14 10:45:00,10.09,10.18,10.07,10.18,357663.0,10.0225,10.1119,10.0026,10.1119,357663.0
2022-06-14 10:50:00,10.18,10.26,10.17,10.22,207784.0,10.1119,10.1914,10.102,10.1516,207784.0
2022-06-14 10:55:00,10.22,10.23,10.18,10.2,242597.0,10.1516,10.1616,10.1119,10.1318,242597.0
2022-06-14 11:00:00,10.19,10.2,10.14,10.17,218927.0,10.1218,10.1318,10.0722,10.102,218927.0
2022-06-14 11:05:00,10.17,10.18,10.14,10.16,264339.0,10.102,10.1119,10.0722,10.092,264339.0
2022-06-14 11:10:00,10.16,10.16,10.13,10.14,149958.0,10.092,10.092,10.0622,10.0722,149958.0
2022-06-14 11:15:00,10.15,10.17,10.13,10.16,583898.0,10.0821,10.102,10.0622,10.092,583898.0
2022-06-14 11:20:00,10.16,10.18,10.13,10.18,123678.0,10.092,10.1119,10.0622,10.1119,123678.0
2022-06-14 11:25:00,10.18,10.21,10.17,10.2,133488.0,10.1119,10.1417,10.102,10.1318,133488.0
2022-06-14 11:30:00,10.2,10.21,10.17,10.21,334266.0,10.1318,10.1417,10.102,10.1417,334266.0
2022-06-14 11:35:00,10.21,10.24,10.19,10.21,314798.0,10.1417,10.1715,10.1218,10.1417,314798.0
2022-06-14 11:40:00,10.21,10.25,10.2,10.24,184877.0,10.1417,10.1814,10.1318,10.1715,184877.0
2022-06-14 11:45:00,10.24,10.24,10.18,10.2,601977.0,10.1715,10.1715,10.1119,10.1318,601977.0
2022-06-14 11:50:00,10.2,10.21,10.15,10.16,240371.0,10.1318,10.1417,10.0821,10.092,240371.0
2022-06-14 11:55:00,10.16,10.18,10.14,10.18,95923.0,10.092,10.1119,10.0722,10.1119,95923.0
2022-06-14 12:00:00,10.17,10.18,10.14,10.15,194136.0,10.102,10.1119,10.0722,10.0821,194136.0
2022-06-14 12:05:00,10.15,10.16,10.13,10.13,64834.0,10.0821,10.092,10.0622,10.0622,64834.0
2022-06-14 12:10:00,10.13,10.14,10.12,10.13,62934.0,10.0622,10.0722,10.0523,10.0622,62934.0
2022-06-14 12:15:00,10.13,10.19,10.12,10.19,142233.0,10.0622,10.1218,10.0523,10.1218,142233.0
2022-06-14 12:20:00,10.19,10.21,10.15,10.17,334387.0,10.1218,10.1417,10.0821,10.102,334387.0
2022-06-14 12:25:00,10.17,10.17,10.07,10.1,153722.0,10.102,10.102,10.0026,10.0324,153722.0
2022-06-14 12:30:00,10.1,10.13,10.09,10.11,142762.0,10.0324,10.0622,10.0225,10.0424,142762.0
2022-06-14 12:35:00,10.11,10.13,10.07,10.09,426389.0,10.0424,10.0622,10.0026,10.0225,426389.0
2022-06-14 12:40:00,10.09,10.12,10.07,10.1,150880.0,10.0225,10.0523,10.0026,10.0324,150880.0
2022-06-14 12:45:00,10.1,10.1,10.07,10.08,68359.0,10.0324,10.0324,10.0026,10.0126,68359.0
2022-06-14 12:50:00,10.08,10.08,10.05,10.07,58325.0,10.0126,10.0126,9.9828,10.0026,58325.0
2022-06-14 12:55:00,10.07,10.11,10.06,10.1,94476.0,10.0026,10.0424,9.9927,10.0324,94476.0
2022-06-14 13:00:00,10.11,10.12,10.07,10.08,93909.0,10.0424,10.0523,10.0026,10.0126,93909.0
2022-06-14 13:05:00,10.08,10.09,10.07,10.09,175996.0,10.0126,10.0225,10.0026,10.0225,175996.0
2022-06-14 13:10:00,10.09,10.09,10.05,10.07,164061.0,10.0225,10.0225,9.9828,10.0026,164061.0
2022-06-14 13:15:00,10.07,10.13,10.06,10.12,200699.0,10.0026,10.0622,9.9927,10.0523,200699.0
2022-06-14 13:20:00,10.12,10.12,10.08,10.09,116188.0,10.0523,10.0523,10.0126,10.0225,116188.0
2022-06-14 13:25:00,10.09,10.09,10.06,10.07,97013.0,10.0225,10.0225,9.9927,10.0026,97013.0
2022-06-14 13:30:00,10.06,10.07,10.04,10.04,143221.0,9.9927,10.0026,9.9728,9.9728,143221.0
2022-06-14 13:35:00,10.04,10.06,10.04,10.04,151115.0,9.9728,9.9927,9.9728,9.9728,151115.0
2022-06-14 13:40:00,10.04,10.05,9.99,10.0,175650.0,9.9728,9.9828,9.9232,9.9331,175650.0
2022-06-14 13:45:00,10.0,10.02,9.99,10.0,177327.0,9.9331,9.953,9.9232,9.9331,177327.0
2022-06-14 13:50:00,10.0,10.0,9.97,10.0,169053.0,9.9331,9.9331,9.9033,9.9331,169053.0
2022-06-14 13:55:00,10.0,10.02,9.98,9.99,198412.0,9.9331,9.953,9.9132,9.9232,198412.0
2022-06-14 14:00:00,9.99,10.0,9.98,9.99,88108.0,9.9232,9.9331,9.9132,9.9232,88108.0
2022-06-14 14:05:00,9.99,10.0,9.97,10.0,243067.0,9.9232,9.9331,9.9033,9.9331,243067.0
2022-06-14 14:10:00,9.99,10.0,9.95,9.95,171289.0,9.9232,9.9331,9.8834,9.8834,171289.0
2022-06-14 14:15:00,9.96,9.96,9.94,9.95,81230.0,9.8934,9.8934,9.8735,9.8834,81230.0
2022-06-14 14:20:00,9.95,9.99,9.94,9.96,226483.0,9.8834,9.9232,9.8735,9.8934,226483.0
2022-06-14 14:25:00,9.96,9.97,9.95,9.96,54092.0,9.8934,9.9033,9.8834,9.8934,54092.0
2022-06-14 14:30:00,9.96,9.97,9.95,9.96,183127.0,9.8934,9.9033,9.8834,9.8934,183127.0
2022-06-14 14:35:00,9.96,9.98,9.94,9.96,373325.0,9.8934,9.9132,9.8735,9.8934,373325.0
2022-06-14 14:40:00,9.96,9.96,9.91,9.93,160245.0,9.8934,9.8934,9.8437,9.8636,160245.0
2022-06-14 14:45:00,9.93,9.93,9.89,9.9,143505.0,9.8636,9.8636,9.8238,9.8338,143505.0
2022-06-14 14:50:00,9.89,9.92,9.88,9.88,127141.0,9.8238,9.8536,9.8139,9.8139,127141.0
2022-06-14 14:55:00,9.88,9.9,9.88,9.9,189851.0,9.8139,9.8338,9.8139,9.8338,189851.0
2022-06-14 15:00:00,9.9,9.91,9.87,9.91,204521.0,9.8338,9.8437,9.804,9.8437,204521.0
2022-06-14 15:05:00,9.91,9.93,9.89,9.9,214995.0,9.8437,9.8636,9.8238,9.8338,214995.0
2022-06-14 15:10:00,9.9,9.9,9.87,9.88,86664.0,9.8338,9.8338,9.804,9.8139,86664.0
2022-06-14 15:15:00,9.88,9.91,9.84,9.86,534094.0,9.8139,9.8437,9.7742,9.794,534094.0
2022-06-14 15:20:00,9.86,9.87,9.84,9.85,336263.0,9.794,9.804,9.7742,9.7841,336263.0
2022-06-14 15:25:00,9.84,9.88,9.83,9.88,286359.0,9.7742,9.8139,9.7642,9.8139,286359.0
2022-06-14 15:30:00,9.87,9.91,9.86,9.9,289910.0,9.804,9.8437,9.794,9.8338,289910.0
2022-06-14 15:35:00,9.9,9.94,9.89,9.94,680523.0,9.8338,9.8735,9.8238,9.8735,680523.0
2022-06-14 15:40:00,9.94,9.99,9.93,9.96,633544.0,9.8735,9.9232,9.8636,9.8934,633544.0
2022-06-14 15:45:00,9.96,9.99,9.94,9.99,633864.0,9.8934,9.9232,9.8735,9.9232,633864.0
2022-06-14 15:50:00,9.99,10.0,9.94,9.95,714429.0,9.9232,9.9331,9.8735,9.8834,714429.0
2022-06-14 15:55:00,9.94,9.98,9.94,9.96,1082748.0,9.8735,9.9132,9.8735,9.8934,1082748.0
2022-06-15 09:30:00,10.06,10.12,10.06,10.09,201567.0,9.9927,10.0523,9.9927,10.0225,201567.0
2022-06-15 09:35:00,10.09,10.13,10.05,10.07,352402.0,10.0225,10.0622,9.9828,10.0026,352402.0
2022-06-15 09:40:00,10.07,10.07,10.0,10.0,257150.0,10.0026,10.0026,9.9331,9.9331,257150.0
2022-06-15 09:45:00,10.01,10.09,10.0,10.07,273435.0,9.943,10.0225,9.9331,10.0026,273435.0
2022-06-15 09:50:00,10.07,10.1,10.06,10.08,231982.0,10.0026,10.0324,9.9927,10.0126,231982.0
2022-06-15 09:55:00,10.08,10.15,10.07,10.12,226787.0,10.0126,10.0821,10.0026,10.0523,226787.0
2022-06-15 10:00:00,10.12,10.16,10.11,10.13,504658.0,10.0523,10.092,10.0424,10.0622,504658.0
2022-06-15 10:05:00,10.12,10.15,10.08,10.13,656397.0,10.0523,10.0821,10.0126,10.0622,656397.0
2022-06-15 10:10:00,10.13,10.14,10.08,10.13,828477.0,10.0622,10.0722,10.0126,10.0622,828477.0
2022-06-15 10:15:00,10.12,10.12,10.08,10.1,536163.0,10.0523,10.0523,10.0126,10.0324,536163.0
2022-06-15 10:20:00,10.1,10.11,10.07,10.09,420869.0,10.0324,10.0424,10.0026,10.0225,420869.0
2022-06-15 10:25:00,10.09,10.11,10.07,10.09,349518.0,10.0225,10.0424,10.0026,10.0225,349518.0
2022-06-15 10:30:00,10.09,10.1,10.07,10.1,172407.0,10.0225,10.0324,10.0026,10.0324,172407.0
2022-06-15 10:35:00,10.1,10.12,10.07,10.08,255071.0,10.0324,10.0523,10.0026,10.0126,255071.0
2022-06-15 10:40:00,10.08,10.1,10.06,10.08,478846.0,10.0126,10.0324,9.9927,10.0126,478846.0
2022-06-15 10:45:00,10.07,10.08,10.06,10.07,195444.0,10.0026,10.0126,9.9927,10.0026,195444.0
2022-06-15 10:50:00,10.07,10.09,10.04,10.05,284357.0,10.0026,10.0225,9.9728,9.9828,284357.0
2022-06-15 10:55:00,10.05,10.07,10.03,10.07,381375.0,9.9828,10.0026,9.9629,10.0026,381375.0
2022-06-15 11:00:00,10.07,10.07,10.04,10.05,247561.0,10.0026,10.0026,9.9728,9.9828,247561.0
2022-06-15 11:05:00,10.04,10.05,10.02,10.03,148288.0,9.9728,9.9828,9.953,9.9629,148288.0
2022-06-15 11:10:00,10.03,10.03,10.0,10.0,168568.0,9.9629,9.9629,9.9331,9.9331,168568.0
2022-06-15 11:15:00,10.0,10.01,9.94,9.95,583786.0,9.9331,9.943,9.8735,9.8834,583786.0
2022-06-15 11:20:00,9.95,10.01,9.93,9.99,765410.0,9.8834,9.943,9.8636,9.9232,765410.0
2022-06-15 11:25:00,9.99,9.99,9.95,9.96,300157.0,9.9232,9.9232,9.8834,9.8934,300157.0
2022-06-15 11:30:00,9.95,9.96,9.92,9.94,167523.0,9.8834,9.8934,9.8536,9.8735,167523.0
2022-06-15 11:35:00,9.93,9.96,9.93,9.95,137510.0,9.8636,9.8934,9.8636,9.8834,137510.0
2022-06-15 11:40:00,9.95,9.96,9.92,9.93,85155.0,9.8834,9.8934,9.8536,9.8636,85155.0
2022-06-15 11:45:00,9.93,9.94,9.92,9.93,81142.0,9.8636,9.8735,9.8536,9.8636,81142.0
2022-06-15 11:50:00,9.93,9.96,9.92,9.95,230560.0,9.8636,9.8934,9.8536,9.8834,230560.0
2022-06-15 11:55:00,9.95,10.01,9.94,10.0,148335.0,9.8834,9.943,9.8735,9.9331,148335.0
2022-06-15 12:00:00,10.01,10.05,10.0,10.04,87339.0,9.943,9.9828,9.9331,9.9728,87339.0
2022-06-15 12:05:00,10.04,10.05,10.02,10.03,96686.0,9.9728,9.9828,9.953,9.9629,96686.0
2022-06-15 12:10:00,10.03,10.07,10.02,10.07,81763.0,9.9629,10.0026,9.953,10.0026,81763.0
2022-06-15 12:15:00,10.07,10.11,10.06,10.1,582965.0,10.0026,10.0424,9.9927,10.0324,582965.0
2022-06-15 12:20:00,10.1,10.13,10.09,10.11,182638.0,10.0324,10.0622,10.0225,10.0424,182638.0
2022-06-15 12:25:00,10.11,10.16,10.1,10.13,170250.0,10.0424,10.092,10.0324,10.0622,170250.0
2022-06-15 12:30:00,10.13,10.16,10.13,10.16,234274.0,10.0622,10.092,10.0622,10.092,234274.0
2022-06-15 12:35:00,10.15,10.17,10.14,10.16,308862.0,10.0821,10.102,10.0722,10.092,308862.0
2022-06-15 12:40:00,10.17,10.17,10.14,10.15,238659.0,10.102,10.102,10.0722,10.0821,238659.0
2022-06-15 12:45:00,10.16,10.18,10.15,10.17,139485.0,10.092,10.1119,10.0821,10.102,139485.0
2022-06-15 12:50:00,10.16,10.17,10.14,10.15,140688.0,10.092,10.102,10.0722,10.0821,140688.0
2022-06-15 12:55:00,10.15,10.16,10.13,10.15,252414.0,10.0821,10.092,10.0622,10.0821,252414.0
2022-06-15 13:00:00,10.15,10.17,10.13,10.16,240178.0,10.0821,10.102,10.0622,10.092,240178.0
2022-06-15 13:05:00,10.17,10.17,10.14,10.15,454622.0,10.102,10.102,10.0722,10.0821,454622.0
2022-06-15 13:10:00,10.15,10.15,10.1,10.11,177509.0,10.0821,10.0821,10.0324,10.0424,177509.0
2022-06-15 13:15:00,10.11,10.11,10.09,10.1,210493.0,10.0424,10.0424,10.0225,10.0324,210493.0
2022-06-15 13:20:00,10.1,10.15,10.1,10.15,230419.0,10.0324,10.0821,10.0324,10.0821,230419.0
2022-06-15 13:25:00,10.15,10.17,10.13,10.15,258434.0,10.0821,10.102,10.0622,10.0821,258434.0
2022-06-15 13:30:00,10.15,10.16,10.14,10.15,139230.0,10.0821,10.092,10.0722,10.0821,139230.0
2022-06-15 13:35:00,10.15,10.17,10.14,10.16,117699.0,10.0821,10.102,10.0722,10.092,117699.0
2022-06-15 13:40:00,10.17,10.18,10.16,10.17,134873.0,10.102,10.1119,10.092,10.102,134873.0
2022-06-15 13:45:00,10.17,10.17,10.14,10.15,117231.0,10.102,10.102,10.0722,10.0821,117231.0
2022-06-15 13:50:00,10.15,10.16,10.14,10.15,203854.0,10.0821,10.092,10.0722,10.0821,203854.0
2022-06-15 13:55:00,10.16,10.29,10.15,10.28,1005617.0,10.092,10.2212,10.0821,10.2112,1005617.0
2022-06-15 14:00:00,10.28,10.35,10.17,10.18,1441264.0,10.2112,10.2808,10.102,10.1119,1441264.0
2022-06-15 14:05:00,10.17,10.23,10.11,10.22,426148.0,10.102,10.1616,10.0424,10.1516,426148.0
2022-06-15 14:10:00,10.22,10.22,10.17,10.2,491807.0,10.1516,10.1516,10.102,10.1318,491807.0
2022-06-15 14:15:00,10.21,10.26,10.18,10.24,288155.0,10.1417,10.1914,10.1119,10.1715,288155.0
2022-06-15 14:20:00,10.24,10.27,10.19,10.21,402056.0,10.1715,10.2013,10.1218,10.1417,402056.0
2022-06-15 14:25:00,10.21,10.21,10.18,10.19,194883.0,10.1417,10.1417,10.1119,10.1218,194883.0
2022-06-15 14:30:00,10.2,10.21,10.1,10.14,290478.0,10.1318,10.1417,10.0324,10.0722,290478.0
2022-06-15 14:35:00,10.14,10.27,10.13,10.26,285034.0,10.0722,10.2013,10.0622,10.1914,285034.0
2022-06-15 14:40:00,10.26,10.44,10.24,10.44,293973.0,10.1914,10.3702,10.1715,10.3702,293973.0
2022-06-15 14:45:00,10.44,10.46,10.35,10.35,368785.0,10.3702,10.39,10.2808,10.2808,368785.0
2022-06-15 14:50:00,10.36,10.4,10.26,10.29,182913.0,10.2907,10.3304,10.1914,10.2212,182913.0
2022-06-15 14:55:00,10.29,10.32,10.25,10.29,185389.0,10.2212,10.251,10.1814,10.2212,185389.0
2022-06-15 15:00:00,10.29,10.36,10.28,10.34,260804.0,10.2212,10.2907,10.2112,10.2708,260804.0
2022-06-15 15:05:00,10.34,10.38,10.31,10.36,200872.0,10.2708,10.3106,10.241,10.2907,200872.0
2022-06-15 15:10:00,10.35,10.37,10.28,10.3,261482.0,10.2808,10.3006,10.2112,10.2311,261482.0
2022-06-15 15:15:00,10.29,10.34,10.28,10.29,289631.0,10.2212,10.2708,10.2112,10.2212,289631.0
2022-06-15 15:20:00,10.29,10.35,10.29,10.35,178853.0,10.2212,10.2808,10.2212,10.2808,178853.0
2022-06-15 15:25:00,10.35,10.38,10.34,10.38,244424.0,10.2808,10.3106,10.2708,10.3106,244424.0
2022-06-15 15:30:00,10.38,10.41,10.36,10.39,316841.0,10.3106,10.3404,10.2907,10.3205,316841.0
2022-06-15 15:35:00,10.39,10.4,10.31,10.32,268514.0,10.3205,10.3304,10.241,10.251,268514.0
2022-06-15 15:40:00,10.32,10.32,10.26,10.27,561853.0,10.251,10.251,10.1914,10.2013,561853.0
2022-06-15 15:45:00,10.27,10.31,10.26,10.3,480866.0,10.2013,10.241,10.1914,10.2311,480866.0
2022-06-15 15:50:00,10.3,10.3,10.26,10.29,754808.0,10.2311,10.2311,10.1914,10.2212,754808.0
2022-06-15 15:55:00,10.29,10.31,10.28,10.29,1353732.0,10.2212,10.241,10.2112,10.2212,1353732.0
2022-06-16 09:30:00,10.05,10.07,9.97,10.0,424153.0,9.9828,10.0026,9.9033,9.9331,424153.0
2022-06-16 09:35:00,10.0,10.0,9.9,9.92,605873.0,9.9331,9.9331,9.8338,9.8536,605873.0
2022-06-16 09:40:00,9.92,9.93,9.85,9.89,422334.0,9.8536,9.8636,9.7841,9.8238,422334.0
2022-06-16 09:45:00,9.88,9.92,9.86,9.9,1218746.0,9.8139,9.8536,9.794,9.8338,1218746.0
2022-06-16 09:50:00,9.91,9.97,9.88,9.97,298882.0,9.8437,9.9033,9.8139,9.9033,298882.0
2022-06-16 09:55:00,9.96,10.0,9.96,9.98,309582.0,9.8934,9.9331,9.8934,9.9132,309582.0
2022-06-16 10:00:00,9.99,10.01,9.92,9.93,212867.0,9.9232,9.943,9.8536,9.8636,212867.0
2022-06-16 10:05:00,9.92,9.94,9.88,9.91,234137.0,9.8536,9.8735,9.8139,9.8437,234137.0
2022-06-16 10:10:00,9.91,9.92,9.85,9.88,283852.0,9.8437,9.8536,9.7841,9.8139,283852.0
2022-06-16 10:15:00,9.89,9.93,9.88,9.92,282667.0,9.8238,9.8636,9.8139,9.8536,282667.0
2022-06-16 10:20:00,9.92,10.01,9.91,10.01,182347.0,9.8536,9.943,9.8437,9.943,182347.0
2022-06-16 10:25:00,10.01,10.01,9.98,10.01,146741.0,9.943,9.943,9.9132,9.943,146741.0
2022-06-16 10:30:00,10.01,10.06,9.98,10.03,241907.0,9.943,9.9927,9.9132,9.9629,241907.0
2022-06-16 10:35:00,10.03,10.04,10.0,10.03,143332.0,9.9629,9.9728,9.9331,9.9629,143332.0
2022-06-16 10:40:00,10.03,10.04,10.01,10.02,193423.0,9.9629,9.9728,9.943,9.953,193423.0
2022-06-16 10:45:00,10.02,10.03,9.96,9.96,203042.0,9.953,9.9629,9.8934,9.8934,203042.0
2022-06-16 10:50:00,9.96,9.98,9.94,9.96,284143.0,9.8934,9.9132,9.8735,9.8934,284143.0
2022-06-16 10:55:00,9.96,9.99,9.96,9.97,176687.0,9.8934,9.9232,9.8934,9.9033,176687.0
2022-06-16 11:00:00,9.97,10.0,9.97,9.97,271989.0,9.9033,9.9331,9.9033,9.9033,271989.0
2022-06-16 11:05:00,9.97,9.98,9.93,9.95,359597.0,9.9033,9.9132,9.8636,9.8834,359597.0
2022-06-16 11:10:00,9.94,9.97,9.93,9.97,120300.0,9.8735,9.9033,9.8636,9.9033,120300.0
2022-06-16 11:15:00,9.97,9.98,9.95,9.96,119032.0,9.9033,9.9132,9.8834,9.8934,119032.0
2022-06-16 11:20:00,9.96,9.99,9.94,9.97,168576.0,9.8934,9.9232,9.8735,9.9033,168576.0
2022-06-16 11:25:00,9.97,10.02,9.97,10.0,123461.0,9.9033,9.953,9.9033,9.9331,123461.0
2022-06-16 11:30:00,10.0,10.02,9.97,10.01,277037.0,9.9331,9.953,9.9033,9.943,277037.0
2022-06-16 11:35:00,10.01,10.02,10.0,10.02,381134.0,9.943,9.953,9.9331,9.953,381134.0
2022-06-16 11:40:00,10.02,10.02,9.98,10.01,693353.0,9.953,9.953,9.9132,9.943,693353.0
2022-06-16 11:45:00,10.01,10.02,10.0,10.02,112230.0,9.943,9.953,9.9331,9.953,112230.0
2022-06-16 11:50:00,10.02,10.02,9.99,10.01,213551.0,9.953,9.953,9.9232,9.943,213551.0
2022-06-16 11:55:00,10.0,10.02,10.0,10.02,87088.0,9.9331,9.953,9.9331,9.953,87088.0
2022-06-16 12:00:00,10.01,10.02,9.99,10.02,213453.0,9.943,9.953,9.9232,9.953,213453.0
2022-06-16 12:05:00,10.02,10.02,9.99,10.0,299239.0,9.953,9.953,9.9232,9.9331,299239.0
2022-06-16 12:10:00,10.0,10.02,9.99,10.01,185903.0,9.9331,9.953,9.9232,9.943,185903.0
2022-06-16 12:15:00,10.01,10.02,10.0,10.0,77665.0,9.943,9.953,9.9331,9.9331,77665.0
2022-06-16 12:20:00,10.0,10.02,9.99,10.02,69661.0,9.9331,9.953,9.9232,9.953,69661.0
2022-06-16 12:25:00,10.02,10.04,10.01,10.04,93134.0,9.953,9.9728,9.943,9.9728,93134.0
2022-06-16 12:30:00,10.03,10.04,10.0,10.04,145547.0,9.9629,9.9728,9.9331,9.9728,145547.0
2022-06-16 12:35:00,10.04,10.05,10.01,10.03,163933.0,9.9728,9.9828,9.943,9.9629,163933.0
2022-06-16 12:40:00,10.03,10.06,10.02,10.05,105624.0,9.9629,9.9927,9.953,9.9828,105624.0
2022-06-16 12:45:00,10.05,10.1,10.05,10.1,236145.0,9.9828,10.0324,9.9828,10.0324,236145.0
2022-06-16 12:50:00,10.1,10.1,10.06,10.09,412611.0,10.0324,10.0324,9.9927,10.0225,412611.0
2022-06-16 12:55:00,10.09,10.09,10.04,10.05,565503.0,10.0225,10.0225,9.9728,9.9828,565503.0
2022-06-16 13:00:00,10.05,10.06,10.0,10.04,255480.0,9.9828,9.9927,9.9331,9.9728,255480.0
2022-06-16 13:05:00,10.04,10.07,10.02,10.05,117240.0,9.9728,10.0026,9.953,9.9828,117240.0
2022-06-16 13:10:00,10.05,10.06,10.03,10.05,165119.0,9.9828,9.9927,9.9629,9.9828,165119.0
2022-06-16 13:15:00,10.04,10.05,10.02,10.03,99630.0,9.9728,9.9828,9.953,9.9629,99630.0
2022-06-16 13:20:00,10.03,10.03,9.99,10.01,149659.0,9.9629,9.9629,9.9232,9.943,149659.0
2022-06-16 13:25:00,10.01,10.07,10.0,10.04,227546.0,9.943,10.0026,9.9331,9.9728,227546.0
2022-06-16 13:30:00,10.04,10.08,10.02,10.05,223276.0,9.9728,10.0126,9.953,9.9828,223276.0
2022-06-16 13:35:00,10.06,10.07,10.04,10.05,220254.0,9.9927,10.0026,9.9728,9.9828,220254.0
2022-06-16 13:40:00,10.06,10.07,10.03,10.04,124363.0,9.9927,10.0026,9.9629,9.9728,124363.0
2022-06-16 13:45:00,10.04,10.05,10.02,10.05,146292.0,9.9728,9.9828,9.953,9.9828,146292.0
2022-06-16 13:50:00,10.05,10.08,10.04,10.08,191144.0,9.9828,10.0126,9.9728,10.0126,191144.0
2022-06-16 13:55:00,10.08,10.09,10.04,10.04,301907.0,10.0126,10.0225,9.9728,9.9728,301907.0
2022-06-16 14:00:00,10.04,10.08,10.04,10.07,202535.0,9.9728,10.0126,9.9728,10.0026,202535.0
2022-06-16 14:05:00,10.07,10.09,10.06,10.09,177186.0,10.0026,10.0225,9.9927,10.0225,177186.0
2022-06-16 14:10:00,10.09,10.12,10.07,10.08,241986.0,10.0225,10.0523,10.0026,10.0126,241986.0
2022-06-16 14:15:00,10.08,10.08,10.06,10.07,144353.0,10.0126,10.0126,9.9927,10.0026,144353.0
2022-06-16 14:20:00,10.07,10.07,10.04,10.04,202719.0,10.0026,10.0026,9.9728,9.9728,202719.0
2022-06-16 14:25:00,10.05,10.06,10.04,10.04,67959.0,9.9828,9.9927,9.9728,9.9728,67959.0
2022-06-16 14:30:00,10.04,10.06,10.03,10.05,137806.0,9.9728,9.9927,9.9629,9.9828,137806.0
2022-06-16 14:35:00,10.05,10.07,10.05,10.07,96146.0,9.9828,10.0026,9.9828,10.0026,96146.0
2022-06-16 14:40:00,10.07,10.11,10.06,10.1,280612.0,10.0026,10.0424,9.9927,10.0324,280612.0
2022-06-16 14:45:00,10.1,10.11,10.05,10.05,207560.0,10.0324,10.0424,9.9828,9.9828,207560.0
2022-06-16 14:50:00,10.06,10.08,10.05,10.07,285570.0,9.9927,10.0126,9.9828,10.0026,285570.0
2022-06-16 14:55:00,10.07,10.08,10.03,10.04,332085.0,10.0026,10.0126,9.9629,9.9728,332085.0
2022-06-16 15:00:00,10.04,10.09,10.03,10.09,222614.0,9.9728,10.0225,9.9629,10.0225,222614.0
2022-06-16 15:05:00,10.08,10.12,10.07,10.12,168435.0,10.0126,10.0523,10.0026,10.0523,168435.0
2022-06-16 15:10:00,10.12,10.14,10.08,10.1,212756.0,10.0523,10.0722,10.0126,10.0324,212756.0
2022-06-16 15:15:00,10.1,10.11,10.07,10.11,257718.0,10.0324,10.0424,10.0026,10.0424,257718.0
2022-06-16 15:20:00,10.11,10.12,10.07,10.08,227210.0,10.0424,10.0523,10.0026,10.0126,227210.0
2022-06-16 15:25:00,10.08,10.12,10.07,10.1,286727.0,10.0126,10.0523,10.0026,10.0324,286727.0
2022-06-16 15:30:00,10.1,10.1,10.05,10.06,353080.0,10.0324,10.0324,9.9828,9.9927,353080.0
2022-06-16 15:35:00,10.05,10.07,10.05,10.07,189398.0,9.9828,10.0026,9.9828,10.0026,189398.0
2022-06-16 15:40:00,10.07,10.1,10.06,10.09,805693.0,10.0026,10.0324,9.9927,10.0225,805693.0
2022-06-16 15:45:00,10.09,10.1,10.03,10.04,562989.0,10.0225,10.0324,9.9629,9.9728,562989.0
2022-06-16 15:50:00,10.04,10.06,10.03,10.06,951876.0,9.9728,9.9927,9.9629,9.9927,951876.0
2022-06-16 15:55:00,10.05,10.1,10.05,10.1,1418400.0,9.9828,10.0324,9.9828,10.0324,1418400.0
2022-06-17 09:30:00,10.04,10.14,10.04,10.07,448515.0,9.9728,10.0722,9.9728,10.0026,448515.0
2022-06-17 09:35:00,10.08,10.13,10.04,10.1,326466.0,10.0126,10.0622,9.9728,10.0324,326466.0
2022-06-17 09:40:00,10.1,10.14,10.07,10.14,442975.0,10.0324,10.0722,10.0026,10.0722,442975.0
2022-06-17 09:45:00,10.13,10.14,10.06,10.07,194099.0,10.0622,10.0722,9.9927,10.0026,194099.0
2022-06-17 09:50:00,10.07,10.12,10.06,10.11,216253.0,10.0026,10.0523,9.9927,10.0424,216253.0
2022-06-17 09:55:00,10.11,10.12,10.09,10.1,175883.0,10.0424,10.0523,10.0225,10.0324,175883.0
2022-06-17 10:00:00,10.1,10.11,10.01,10.02,566299.0,10.0324,10.0424,9.943,9.953,566299.0
2022-06-17 10:05:00,10.02,10.03,9.97,9.98,1935471.0,9.953,9.9629,9.9033,9.9132,1935471.0
2022-06-17 10:10:00,9.97,9.98,9.88,9.9,398148.0,9.9033,9.9132,9.8139,9.8338,398148.0
2022-06-17 10:15:00,9.9,9.91,9.86,9.88,511226.0,9.8338,9.8437,9.794,9.8139,511226.0
2022-06-17 10:20:00,9.89,9.89,9.83,9.86,399694.0,9.8238,9.8238,9.7642,9.794,399694.0
2022-06-17 10:25:00,9.86,9.88,9.83,9.86,434244.0,9.794,9.8139,9.7642,9.794,434244.0
2022-06-17 10:30:00,9.86,9.89,9.8,9.8,377125.0,9.794,9.8238,9.7344,9.7344,377125.0
2022-06-17 10:35:00,9.8,9.86,9.79,9.83,272565.0,9.7344,9.794,9.7245,9.7642,272565.0
2022-06-17 10:40:00,9.83,9.83,9.8,9.81,121582.0,9.7642,9.7642,9.7344,9.7444,121582.0
2022-06-17 10:45:00,9.82,9.82,9.77,9.79,685079.0,9.7543,9.7543,9.7046,9.7245,685079.0
2022-06-17 10:50:00,9.79,9.81,9.77,9.8,234073.0,9.7245,9.7444,9.7046,9.7344,234073.0
2022-06-17 10:55:00,9.8,9.85,9.79,9.85,261226.0,9.7344,9.7841,9.7245,9.7841,261226.0
2022-06-17 11:00:00,9.85,9.86,9.81,9.84,178382.0,9.7841,9.794,9.7444,9.7742,178382.0
2022-06-17 11:05:00,9.83,9.86,9.81,9.83,210866.0,9.7642,9.794,9.7444,9.7642,210866.0
2022-06-17 11:10:00,9.83,9.83,9.8,9.8,323860.0,9.7642,9.7642,9.7344,9.7344,323860.0
2022-06-17 11:15:00,9.8,9.85,9.8,9.81,246227.0,9.7344,9.7841,9.7344,9.7444,246227.0
2022-06-17 11:20:00,9.82,9.83,9.78,9.8,216110.0,9.7543,9.7642,9.7146,9.7344,216110.0
2022-06-17 11:25:00,9.8,9.84,9.77,9.82,301441.0,9.7344,9.7742,9.7046,9.7543,301441.0
2022-06-17 11:30:00,9.82,9.85,9.79,9.79,190698.0,9.7543,9.7841,9.7245,9.7245,190698.0
2022-06-17 11:35:00,9.79,9.81,9.79,9.81,213263.0,9.7245,9.7444,9.7245,9.7444,213263.0
2022-06-17 11:40:00,9.81,9.83,9.79,9.79,230260.0,9.7444,9.7642,9.7245,9.7245,230260.0
2022-06-17 11:45:00,9.79,9.82,9.79,9.8,151129.0,9.7245,9.7543,9.7245,9.7344,151129.0
2022-06-17 11:50:00,9.8,9.81,9.77,9.79,207123.0,9.7344,9.7444,9.7046,9.7245,207123.0
2022-06-17 11:55:00,9.79,9.82,9.77,9.77,157270.0,9.7245,9.7543,9.7046,9.7046,157270.0
2022-06-17 12:00:00,9.78,9.78,9.76,9.77,326084.0,9.7146,9.7146,9.6947,9.7046,326084.0
2022-06-17 12:05:00,9.77,9.77,9.73,9.74,147244.0,9.7046,9.7046,9.6649,9.6748,147244.0
2022-06-17 12:10:00,9.74,9.77,9.73,9.77,154929.0,9.6748,9.7046,9.6649,9.7046,154929.0
2022-06-17 12:15:00,9.77,9.78,9.73,9.74,114107.0,9.7046,9.7146,9.6649,9.6748,114107.0
2022-06-17 12:20:00,9.73,9.76,9.73,9.75,135996.0,9.6649,9.6947,9.6649,9.6848,135996.0
2022-06-17 12:25:00,9.76,9.78,9.75,9.76,162999.0,9.6947,9.7146,9.6848,9.6947,162999.0
2022-06-17 12:30:00,9.76,9.77,9.73,9.75,118682.0,9.6947,9.7046,9.6649,9.6848,118682.0
2022-06-17 12:35:00,9.74,9.76,9.72,9.76,99680.0,9.6748,9.6947,9.655,9.6947,99680.0
2022-06-17 12:40:00,9.75,9.75,9.7,9.72,128954.0,9.6848,9.6848,9.6351,9.655,128954.0
2022-06-17 12:45:00,9.72,9.73,9.7,9.7,65773.0,9.655,9.6649,9.6351,9.6351,65773.0
2022-06-17 12:50:00,9.7,9.71,9.67,9.68,67067.0,9.6351,9.645,9.6053,9.6152,67067.0
2022-06-17 12:55:00,9.68,9.71,9.67,9.69,183701.0,9.6152,9.645,9.6053,9.6252,183701.0
2022-06-17 13:00:00,9.7,9.73,9.67,9.72,179887.0,9.6351,9.6649,9.6053,9.655,179887.0
2022-06-17 13:05:00,9.72,9.77,9.72,9.77,100762.0,9.655,9.7046,9.655,9.7046,100762.0
2022-06-17 13:10:00,9.76,9.79,9.75,9.77,129472.0,9.6947,9.7245,9.6848,9.7046,129472.0
2022-06-17 13:15:00,9.76,9.77,9.74,9.76,78049.0,9.6947,9.7046,9.6748,9.6947,78049.0
2022-06-17 13:20:00,9.76,9.77,9.74,9.77,270259.0,9.6947,9.7046,9.6748,9.7046,270259.0
2022-06-17 13:25:00,9.77,9.77,9.72,9.74,100608.0,9.7046,9.7046,9.655,9.6748,100608.0
2022-06-17 13:30:00,9.74,9.77,9.73,9.76,176032.0,9.6748,9.7046,9.6649,9.6947,176032.0
2022-06-17 13:35:00,9.77,9.78,9.75,9.76,222541.0,9.7046,9.7146,9.6848,9.6947,222541.0
2022-06-17 13:40:00,9.76,9.81,9.76,9.78,339683.0,9.6947,9.7444,9.6947,9.7146,339683.0
2022-06-17 13:45:00,9.78,9.78,9.76,9.77,131947.0,9.7146,9.7146,9.6947,9.7046,131947.0
2022-06-17 13:50:00,9.77,9.79,9.76,9.78,93868.0,9.7046,9.7245,9.6947,9.7146,93868.0
2022-06-17 13:55:00,9.78,9.8,9.75,9.76,147192.0,9.7146,9.7344,9.6848,9.6947,147192.0
2022-06-17 14:00:00,9.76,9.77,9.74,9.74,128140.0,9.6947,9.7046,9.6748,9.6748,128140.0
2022-06-17 14:05:00,9.75,9.76,9.74,9.76,85237.0,9.6848,9.6947,9.6748,9.6947,85237.0
2022-06-17 14:10:00,9.76,9.78,9.74,9.77,228414.0,9.6947,9.7146,9.6748,9.7046,228414.0
2022-06-17 14:15:00,9.77,9.78,9.75,9.76,138306.0,9.7046,9.7146,9.6848,9.6947,138306.0
2022-06-17 14:20:00,9.76,9.77,9.75,9.76,85191.0,9.6947,9.7046,9.6848,9.6947,85191.0
2022-06-17 14:25:00,9.77,9.79,9.75,9.76,391437.0,9.7046,9.7245,9.6848,9.6947,391437.0
2022-06-17 14:30:00,9.76,9.77,9.74,9.77,157302.0,9.6947,9.7046,9.6748,9.7046,157302.0
2022-06-17 14:35:00,9.77,9.79,9.75,9.79,160913.0,9.7046,9.7245,9.6848,9.7245,160913.0
2022-06-17 14:40:00,9.79,9.81,9.76,9.77,180545.0,9.7245,9.7444,9.6947,9.7046,180545.0
2022-06-17 14:45:00,9.77,9.8,9.76,9.79,111008.0,9.7046,9.7344,9.6947,9.7245,111008.0
2022-06-17 14:50:00,9.79,9.81,9.79,9.79,825322.0,9.7245,9.7444,9.7245,9.7245,825322.0
2022-06-17 14:55:00,9.79,9.81,9.79,9.8,695142.0,9.7245,9.7444,9.7245,9.7344,695142.0
2022-06-17 15:00:00,9.81,9.84,9.8,9.82,360098.0,9.7444,9.7742,9.7344,9.7543,360098.0
2022-06-17 15:05:00,9.82,9.83,9.79,9.8,227140.0,9.7543,9.7642,9.7245,9.7344,227140.0
2022-06-17 15:10:00,9.8,9.82,9.79,9.82,404215.0,9.7344,9.7543,9.7245,9.7543,404215.0
2022-06-17 15:15:00,9.82,9.83,9.8,9.81,248022.0,9.7543,9.7642,9.7344,9.7444,248022.0
2022-06-17 15:20:00,9.81,9.84,9.81,9.83,180272.0,9.7444,9.7742,9.7444,9.7642,180272.0
2022-06-17 15:25:00,9.82,9.85,9.82,9.84,203829.0,9.7543,9.7841,9.7543,9.7742,203829.0
2022-06-17 15:30:00,9.84,9.84,9.8,9.83,260361.0,9.7742,9.7742,9.7344,9.7642,260361.0
2022-06-17 15:35:00,9.84,9.84,9.8,9.82,328079.0,9.7742,9.7742,9.7344,9.7543,328079.0
2022-06-17 15:40:00,9.81,9.82,9.8,9.82,447604.0,9.7444,9.7543,9.7344,9.7543,447604.0
2022-06-17 15:45:00,9.82,9.83,9.79,9.8,550668.0,9.7543,9.7642,9.7245,9.7344,550668.0
2022-06-17 15:50:00,9.8,9.82,9.76,9.79,859998.0,9.7344,9.7543,9.6947,9.7245,859998.0
2022-06-17 15:55:00,9.79,9.81,9.76,9.79,1363354.0,9.7245,9.7444,9.6947,9.7245,1363354.0
2022-06-21 09:30:00,9.93,9.97,9.8,9.81,344371.0,9.8636,9.9033,9.7344,9.7444,344371.0
2022-06-21 09:35:00,9.8,9.83,9.77,9.82,261140.0,9.7344,9.7642,9.7046,9.7543,261140.0
2022-06-21 09:40:00,9.81,9.85,9.8,9.84,75507.0,9.7444,9.7841,9.7344,9.7742,75507.0
2022-06-21 09:45:00,9.84,9.86,9.83,9.86,145746.0,9.7742,9.794,9.7642,9.794,145746.0
2022-06-21 09:50:00,9.86,9.9,9.84,9.87,202189.0,9.794,9.8338,9.7742,9.804,202189.0
2022-06-21 09:55:00,9.87,9.9,9.86,9.88,156837.0,9.804,9.8338,9.794,9.8139,156837.0
2022-06-21 10:00:00,9.88,9.9,9.87,9.88,73041.0,9.8139,9.8338,9.804,9.8139,73041.0
2022-06-21 10:05:00,9.88,9.9,9.87,9.88,555808.0,9.8139,9.8338,9.804,9.8139,555808.0
2022-06-21 10:10:00,9.88,9.91,9.85,9.86,678884.0,9.8139,9.8437,9.7841,9.794,678884.0
2022-06-21 10:15:00,9.85,9.86,9.81,9.84,173259.0,9.7841,9.794,9.7444,9.7742,173259.0
2022-06-21 10:20:00,9.83,9.87,9.81,9.83,325126.0,9.7642,9.804,9.7444,9.7642,325126.0
2022-06-21 10:25:00,9.83,9.85,9.81,9.84,254226.0,9.7642,9.7841,9.7444,9.7742,254226.0
2022-06-21 10:30:00,9.84,9.87,9.82,9.84,177159.0,9.7742,9.804,9.7543,9.7742,177159.0
2022-06-21 10:35:00,9.84,9.87,9.83,9.86,164950.0,9.7742,9.804,9.7642,9.794,164950.0
2022-06-21 10:40:00,9.85,9.86,9.83,9.85,238072.0,9.7841,9.794,9.7642,9.7841,238072.0
2022-06-21 10:45:00,9.85,9.88,9.84,9.87,275838.0,9.7841,9.8139,9.7742,9.804,275838.0
2022-06-21 10:50:00,9.87,9.89,9.86,9.87,151032.0,9.804,9.8238,9.794,9.804,151032.0
2022-06-21 10:55:00,9.88,9.89,9.87,9.87,223957.0,9.8139,9.8238,9.804,9.804,223957.0
2022-06-21 11:00:00,9.87,9.88,9.85,9.86,261655.0,9.804,9.8139,9.7841,9.794,261655.0
2022-06-21 11:05:00,9.86,9.89,9.84,9.88,493481.0,9.794,9.8238,9.7742,9.8139,493481.0
2022-06-21 11:10:00,9.88,9.89,9.87,9.88,425023.0,9.8139,9.8238,9.804,9.8139,425023.0
2022-06-21 11:15:00,9.87,9.92,9.86,9.91,439329.0,9.804,9.8536,9.794,9.8437,439329.0
2022-06-21 11:20:00,9.91,9.92,9.87,9.88,247852.0,9.8437,9.8536,9.804,9.8139,247852.0
2022-06-21 11:25:00,9.87,9.9,9.86,9.89,144561.0,9.804,9.8338,9.794,9.8238,144561.0
2022-06-21 11:30:00,9.89,9.91,9.88,9.91,151626.0,9.8238,9.8437,9.8139,9.8437,151626.0
2022-06-21 11:35:00,9.91,9.93,9.89,9.93,161202.0,9.8437,9.8636,9.8238,9.8636,161202.0
2022-06-21 11:40:00,9.93,9.94,9.91,9.92,151071.0,9.8636,9.8735,9.8437,9.8536,151071.0
2022-06-21 11:45:00,9.93,9.93,9.9,9.92,135330.0,9.8636,9.8636,9.8338,9.8536,135330.0
2022-06-21 11:50:00,9.92,9.92,9.9,9.92,83628.0,9.8536,9.8536,9.8338,9.8536,83628.0
2022-06-21 11:55:00,9.92,9.93,9.89,9.9,299462.0,9.8536,9.8636,9.8238,9.8338,299462.0
2022-06-21 12:00:00,9.9,9.9,9.88,9.9,234409.0,9.8338,9.8338,9.8139,9.8338,234409.0
2022-06-21 12:05:00,9.9,9.91,9.89,9.9,121968.0,9.8338,9.8437,9.8238,9.8338,121968.0
2022-06-21 12:10:00,9.9,9.9,9.89,9.89,22555.0,9.8338,9.8338,9.8238,9.8238,22555.0
2022-06-21 12:15:00,9.89,9.95,9.89,9.95,146182.0,9.8238,9.8834,9.8238,9.8834,146182.0
2022-06-21 12:20:00,9.95,9.97,9.93,9.97,103853.0,9.8834,9.9033,9.8636,9.9033,103853.0
2022-06-21 12:25:00,9.96,9.98,9.96,9.97,159918.0,9.8934,9.9132,9.8934,9.9033,159918.0
2022-06-21 12:30:00,9.97,9.99,9.96,9.99,197365.0,9.9033,9.9232,9.8934,9.9232,197365.0
2022-06-21 12:35:00,9.99,9.99,9.98,9.99,49779.0,9.9232,9.9232,9.9132,9.9232,49779.0
2022-06-21 12:40:00,9.98,10.01,9.98,10.0,359189.0,9.9132,9.943,9.9132,9.9331,359189.0
2022-06-21 12:45:00,10.0,10.01,9.99,10.01,61300.0,9.9331,9.943,9.9232,9.943,61300.0
2022-06-21 12:50:00,10.01,10.01,10.0,10.01,37774.0,9.943,9.943,9.9331,9.943,37774.0
2022-06-21 12:55:00,10.01,10.03,10.0,10.03,62322.0,9.943,9.9629,9.9331,9.9629,62322.0
2022-06-21 13:00:00,10.03,10.05,10.02,10.04,111401.0,9.9629,9.9828,9.953,9.9728,111401.0
2022-06-21 13:05:00,10.05,10.05,10.04,10.05,25790.0,9.9828,9.9828,9.9728,9.9828,25790.0
2022-06-21 13:10:00,10.05,10.05,10.04,10.05,30085.0,9.9828,9.9828,9.9728,9.9828,30085.0
2022-06-21 13:15:00,10.05,10.05,10.03,10.04,108957.0,9.9828,9.9828,9.9629,9.9728,108957.0
2022-06-21 13:20:00,10.04,10.05,10.03,10.04,68753.0,9.9728,9.9828,9.9629,9.9728,68753.0
2022-06-21 13:25:00,10.04,10.04,10.03,10.04,42938.0,9.9728,9.9728,9.9629,9.9728,42938.0
2022-06-21 13:30:00,10.04,10.05,10.03,10.04,58696.0,9.9728,9.9828,9.9629,9.9728,58696.0
2022-06-21 13:35:00,10.05,10.05,10.04,10.04,21887.0,9.9828,9.9828,9.9728,9.9728,21887.0
2022-06-21 13:40:00,10.04,10.06,10.03,10.06,89046.0,9.9728,9.9927,9.9629,9.9927,89046.0
2022-06-21 13:45:00,10.06,10.06,10.04,10.05,338836.0,9.9927,9.9927,9.9728,9.9828,338836.0
2022-06-21 13:50:00,10.05,10.07,10.05,10.07,200882.0,9.9828,10.0026,9.9828,10.0026,200882.0
2022-06-21 13:55:00,10.07,10.07,10.05,10.05,110514.0,10.0026,10.0026,9.9828,9.9828,110514.0
2022-06-21 14:00:00,10.05,10.06,10.04,10.05,104091.0,9.9828,9.9927,9.9728,9.9828,104091.0
2022-06-21 14:05:00,10.05,10.09,10.05,10.09,110529.0,9.9828,10.0225,9.9828,10.0225,110529.0
2022-06-21 14:10:00,10.09,10.1,10.08,10.08,101675.0,10.0225,10.0324,10.0126,10.0126,101675.0
2022-06-21 14:15:00,10.09,10.09,10.07,10.09,99058.0,10.0225,10.0225,10.0026,10.0225,99058.0
2022-06-21 14:20:00,10.09,10.09,10.04,10.05,194527.0,10.0225,10.0225,9.9728,9.9828,194527.0
2022-06-21 14:25:00,10.05,10.07,10.05,10.07,89344.0,9.9828,10.0026,9.9828,10.0026,89344.0
2022-06-21 14:30:00,10.07,10.07,10.04,10.06,177425.0,10.0026,10.0026,9.9728,9.9927,177425.0
2022-06-21 14:35:00,10.05,10.07,10.04,10.05,86655.0,9.9828,10.0026,9.9728,9.9828,86655.0
2022-06-21 14:40:00,10.04,10.07,10.04,10.06,119903.0,9.9728,10.0026,9.9728,9.9927,119903.0
2022-06-21 14:45:00,10.05,10.06,10.02,10.03,130817.0,9.9828,9.9927,9.953,9.9629,130817.0
2022-06-21 14:50:00,10.03,10.05,10.02,10.05,128868.0,9.9629,9.9828,9.953,9.9828,128868.0
2022-06-21 14:55:00,10.04,10.05,10.01,10.02,636363.0,9.9728,9.9828,9.943,9.953,636363.0
2022-06-21 15:00:00,10.02,10.05,10.01,10.04,118138.0,9.953,9.9828,9.943,9.9728,118138.0
2022-06-21 15:05:00,10.04,10.05,10.02,10.05,191906.0,9.9728,9.9828,9.953,9.9828,191906.0
2022-06-21 15:10:00,10.05,10.06,10.04,10.05,166536.0,9.9828,9.9927,9.9728,9.9828,166536.0
2022-06-21 15:15:00,10.05,10.06,10.04,10.04,76724.0,9.9828,9.9927,9.9728,9.9728,76724.0
2022-06-21 15:20:00,10.04,10.05,10.03,10.04,169128.0,9.9728,9.9828,9.9629,9.9728,169128.0
2022-06-21 15:25:00,10.04,10.05,10.0,10.02,538903.0,9.9728,9.9828,9.9331,9.953,538903.0
2022-06-21 15:30:00,10.02,10.02,9.99,10.0,84213.0,9.953,9.953,9.9232,9.9331,84213.0
2022-06-21 15:35:00,10.0,10.0,9.96,9.96,140290.0,9.9331,9.9331,9.8934,9.8934,140290.0
2022-06-21 15:40:00,9.96,9.98,9.96,9.96,243157.0,9.8934,9.9132,9.8934,9.8934,243157.0
2022-06-21 15:45:00,9.96,9.99,9.96,9.99,457564.0,9.8934,9.9232,9.8934,9.9232,457564.0
2022-06-21 15:50:00,9.99,10.01,9.98,9.99,411278.0,9.9232,9.943,9.9132,9.9232,411278.0
2022-06-21 15:55:00,9.99,10.01,9.98,9.99,1298691.0,9.9232,9.943,9.9132,9.9232,1298691.0
2022-06-22 09:30:00,9.85,10.02,9.85,9.97,195220.0,9.7841,9.953,9.7841,9.9033,195220.0
2022-06-22 09:35:00,9.97,9.98,9.93,9.94,163934.0,9.9033,9.9132,9.8636,9.8735,163934.0
2022-06-22 09:40:00,9.94,9.96,9.91,9.93,99548.0,9.8735,9.8934,9.8437,9.8636,99548.0
2022-06-22 09:45:00,9.93,9.93,9.87,9.9,207699.0,9.8636,9.8636,9.804,9.8338,207699.0
2022-06-22 09:50:00,9.89,9.93,9.85,9.9,503627.0,9.8238,9.8636,9.7841,9.8338,503627.0
2022-06-22 09:55:00,9.9,9.92,9.89,9.9,155741.0,9.8338,9.8536,9.8238,9.8338,155741.0
2022-06-22 10:00:00,9.89,9.9,9.85,9.87,204784.0,9.8238,9.8338,9.7841,9.804,204784.0
2022-06-22 10:05:00,9.87,9.92,9.86,9.91,89931.0,9.804,9.8536,9.794,9.8437,89931.0
2022-06-22 10:10:00,9.91,9.93,9.9,9.93,120235.0,9.8437,9.8636,9.8338,9.8636,120235.0
2022-06-22 10:15:00,9.93,9.98,9.92,9.98,159487.0,9.8636,9.9132,9.8536,9.9132,159487.0
2022-06-22 10:20:00,9.98,10.0,9.95,10.0,189102.0,9.9132,9.9331,9.8834,9.9331,189102.0
2022-06-22 10:25:00,10.0,10.02,9.99,10.02,153473.0,9.9331,9.953,9.9232,9.953,153473.0
2022-06-22 10:30:00,10.02,10.02,9.98,10.0,592986.0,9.953,9.953,9.9132,9.9331,592986.0
2022-06-22 10:35:00,10.0,10.02,9.99,10.01,113925.0,9.9331,9.953,9.9232,9.943,113925.0
2022-06-22 10:40:00,10.01,10.03,9.97,9.99,421446.0,9.943,9.9629,9.9033,9.9232,421446.0
2022-06-22 10:45:00,9.99,10.0,9.96,9.96,434829.0,9.9232,9.9331,9.8934,9.8934,434829.0
2022-06-22 10:50:00,9.96,9.98,9.94,9.96,206289.0,9.8934,9.9132,9.8735,9.8934,206289.0
2022-06-22 10:55:00,9.95,9.96,9.93,9.94,526729.0,9.8834,9.8934,9.8636,9.8735,526729.0
2022-06-22 11:00:00,9.93,9.94,9.9,9.91,108491.0,9.8636,9.8735,9.8338,9.8437,108491.0
2022-06-22 11:05:00,9.92,9.93,9.91,9.92,204158.0,9.8536,9.8636,9.8437,9.8536,204158.0
2022-06-22 11:10:00,9.92,9.92,9.87,9.87,129382.0,9.8536,9.8536,9.804,9.804,129382.0
2022-06-22 11:15:00,9.88,9.92,9.87,9.92,150086.0,9.8139,9.8536,9.804,9.8536,150086.0
2022-06-22 11:20:00,9.91,9.92,9.89,9.9,180573.0,9.8437,9.8536,9.8238,9.8338,180573.0
2022-06-22 11:25:00,9.9,9.92,9.9,9.92,92941.0,9.8338,9.8536,9.8338,9.8536,92941.0
2022-06-22 11:30:00,9.92,9.93,9.89,9.89,103423.0,9.8536,9.8636,9.8238,9.8238,103423.0
2022-06-22 11:35:00,9.89,9.91,9.88,9.91,66800.0,9.8238,9.8437,9.8139,9.8437,66800.0
2022-06-22 11:40:00,9.91,9.91,9.87,9.87,113208.0,9.8437,9.8437,9.804,9.804,113208.0
2022-06-22 11:45:00,9.87,9.89,9.86,9.88,100800.0,9.804,9.8238,9.794,9.8139,100800.0
2022-06-22 11:50:00,9.88,9.88,9.85,9.86,44829.0,9.8139,9.8139,9.7841,9.794,44829.0
2022-06-22 11:55:00,9.86,9.86,9.84,9.85,43941.0,9.794,9.794,9.7742,9.7841,43941.0
2022-06-22 12:00:00,9.85,9.89,9.84,9.86,123157.0,9.7841,9.8238,9.7742,9.794,123157.0
2022-06-22 12:05:00,9.85,9.85,9.82,9.83,52966.0,9.7841,9.7841,9.7543,9.7642,52966.0
2022-06-22 12:10:00,9.83,9.85,9.83,9.85,115663.0,9.7642,9.7841,9.7642,9.7841,115663.0
2022-06-22 12:15:00,9.84,9.86,9.84,9.86,50407.0,9.7742,9.794,9.7742,9.794,50407.0
2022-06-22 12:20:00,9.85,9.87,9.84,9.86,82411.0,9.7841,9.804,9.7742,9.794,82411.0
2022-06-22 12:25:00,9.85,9.86,9.85,9.85,80765.0,9.7841,9.794,9.7841,9.7841,80765.0
2022-06-22 12:30:00,9.86,9.89,9.84,9.88,116699.0,9.794,9.8238,9.7742,9.8139,116699.0
2022-06-22 12:35:00,9.88,9.9,9.87,9.9,114481.0,9.8139,9.8338,9.804,9.8338,114481.0
2022-06-22 12:40:00,9.9,9.93,9.9,9.93,98321.0,9.8338,9.8636,9.8338,9.8636,98321.0
2022-06-22 12:45:00,9.92,9.93,9.92,9.92,71527.0,9.8536,9.8636,9.8536,9.8536,71527.0
2022-06-22 12:50:00,9.92,9.92,9.9,9.91,42877.0,9.8536,9.8536,9.8338,9.8437,42877.0
2022-06-22 12:55:00,9.91,9.91,9.89,9.91,63079.0,9.8437,9.8437,9.8238,9.8437,63079.0
2022-06-22 13:00:00,9.91,9.91,9.88,9.88,80976.0,9.8437,9.8437,9.8139,9.8139,80976.0
2022-06-22 13:05:00,9.88,9.9,9.88,9.9,17102.0,9.8139,9.8338,9.8139,9.8338,17102.0
2022-06-22 13:10:00,9.9,9.91,9.89,9.9,64675.0,9.8338,9.8437,9.8238,9.8338,64675.0
2022-06-22 13:15:00,9.9,9.92,9.89,9.92,33106.0,9.8338,9.8536,9.8238,9.8536,33106.0
2022-06-22 13:20:00,9.92,9.92,9.91,9.92,16412.0,9.8536,9.8536,9.8437,9.8536,16412.0
2022-06-22 13:25:00,9.92,9.93,9.9,9.93,82625.0,9.8536,9.8636,9.8338,9.8636,82625.0
2022-06-22 13:30:00,9.93,9.93,9.9,9.91,41655.0,9.8636,9.8636,9.8338,9.8437,41655.0
2022-06-22 13:35:00,9.9,9.93,9.9,9.93,120349.0,9.8338,9.8636,9.8338,9.8636,120349.0
2022-06-22 13:40:00,9.93,9.94,9.92,9.94,54484.0,9.8636,9.8735,9.8536,9.8735,54484.0
2022-06-22 13:45:00,9.94,9.96,9.94,9.95,89693.0,9.8735,9.8934,9.8735,9.8834,89693.0
2022-06-22 13:50:00,9.95,9.96,9.94,9.95,85886.0,9.8834,9.8934,9.8735,9.8834,85886.0
2022-06-22 13:55:00,9.95,9.95,9.93,9.95,349501.0,9.8834,9.8834,9.8636,9.8834,349501.0
2022-06-22 14:00:00,9.95,9.96,9.94,9.95,53990.0,9.8834,9.8934,9.8735,9.8834,53990.0
2022-06-22 14:05:00,9.95,9.98,9.94,9.97,117399.0,9.8834,9.9132,9.8735,9.9033,117399.0
2022-06-22 14:10:00,9.97,9.99,9.96,9.97,90562.0,9.9033,9.9232,9.8934,9.9033,90562.0
2022-06-22 14:15:00,9.98,10.0,9.96,9.97,78272.0,9.9132,9.9331,9.8934,9.9033,78272.0
2022-06-22 14:20:00,9.98,9.98,9.95,9.96,83273.0,9.9132,9.9132,9.8834,9.8934,83273.0
2022-06-22 14:25:00,9.96,9.97,9.94,9.95,48681.0,9.8934,9.9033,9.8735,9.8834,48681.0
2022-06-22 14:30:00,9.95,9.97,9.94,9.96,89760.0,9.8834,9.9033,9.8735,9.8934,89760.0
2022-06-22 14:35:00,9.96,9.97,9.94,9.96,91630.0,9.8934,9.9033,9.8735,9.8934,91630.0
2022-06-22 14:40:00,9.95,9.96,9.94,9.95,61961.0,9.8834,9.8934,9.8735,9.8834,61961.0
2022-06-22 14:45:00,9.96,9.96,9.94,9.95,80323.0,9.8934,9.8934,9.8735,9.8834,80323.0
2022-06-22 14:50:00,9.96,9.97,9.94,9.96,78257.0,9.8934,9.9033,9.8735,9.8934,78257.0
2022-06-22 14:55:00,9.96,9.98,9.96,9.97,43655.0,9.8934,9.9132,9.8934,9.9033,43655.0
2022-06-22 15:00:00,9.98,9.99,9.96,9.97,102472.0,9.9132,9.9232,9.8934,9.9033,102472.0
2022-06-22 15:05:00,9.98,9.99,9.96,9.96,62617.0,9.9132,9.9232,9.8934,9.8934,62617.0
2022-06-22 15:10:00,9.96,9.97,9.94,9.96,114587.0,9.8934,9.9033,9.8735,9.8934,114587.0
2022-06-22 15:15:00,9.96,9.97,9.95,9.96,68880.0,9.8934,9.9033,9.8834,9.8934,68880.0
2022-06-22 15:20:00,9.96,9.96,9.95,9.96,138797.0,9.8934,9.8934,9.8834,9.8934,138797.0
2022-06-22 15:25:00,9.96,9.96,9.93,9.94,138980.0,9.8934,9.8934,9.8636,9.8735,138980.0
2022-06-22 15:30:00,9.94,9.95,9.93,9.94,145868.0,9.8735,9.8834,9.8636,9.8735,145868.0
2022-06-22 15:35:00,9.95,9.95,9.92,9.94,155204.0,9.8834,9.8834,9.8536,9.8735,155204.0
2022-06-22 15:40:00,9.94,9.94,9.92,9.94,130435.0,9.8735,9.8735,9.8536,9.8735,130435.0
2022-06-22 15:45:00,9.94,9.94,9.92,9.93,283878.0,9.8735,9.8735,9.8536,9.8636,283878.0
2022-06-22 15:50:00,9.93,9.94,9.91,9.94,451021.0,9.8636,9.8735,9.8437,9.8735,451021.0
2022-06-22 15:55:00,9.94,9.94,9.89,9.91,552417.0,9.8735,9.8735,9.8238,9.8437,552417.0
2022-06-23 09:30:00,9.89,9.92,9.86,9.87,165671.0,9.8238,9.8536,9.794,9.804,165671.0
2022-06-23 09:35:00,9.86,9.91,9.84,9.89,143572.0,9.794,9.8437,9.7742,9.8238,143572.0
2022-06-23 09:40:00,9.9,9.94,9.89,9.9,274235.0,9.8338,9.8735,9.8238,9.8338,274235.0
2022-06-23 09:45:00,9.9,9.9,9.85,9.88,144714.0,9.8338,9.8338,9.7841,9.8139,144714.0
2022-06-23 09:50:00,9.87,9.87,9.79,9.79,161627.0,9.804,9.804,9.7245,9.7245,161627.0
2022-06-23 09:55:00,9.79,9.83,9.78,9.83,732521.0,9.7245,9.7642,9.7146,9.7642,732521.0
2022-06-23 10:00:00,9.83,9.87,9.8,9.85,191707.0,9.7642,9.804,9.7344,9.7841,191707.0
2022-06-23 10:05:00,9.85,9.85,9.78,9.79,126339.0,9.7841,9.7841,9.7146,9.7245,126339.0
2022-06-23 10:10:00,9.79,9.81,9.76,9.79,185765.0,9.7245,9.7444,9.6947,9.7245,185765.0
2022-06-23 10:15:00,9.8,9.81,9.78,9.8,97589.0,9.7344,9.7444,9.7146,9.7344,97589.0
2022-06-23 10:20:00,9.8,9.85,9.8,9.84,95367.0,9.7344,9.7841,9.7344,9.7742,95367.0
2022-06-23 10:25:00,9.83,9.85,9.81,9.83,125274.0,9.7642,9.7841,9.7444,9.7642,125274.0
2022-06-23 10:30:00,9.83,9.83,9.78,9.79,97960.0,9.7642,9.7642,9.7146,9.7245,97960.0
2022-06-23 10:35:00,9.79,9.8,9.77,9.8,93841.0,9.7245,9.7344,9.7046,9.7344,93841.0
2022-06-23 10:40:00,9.8,9.84,9.79,9.83,171933.0,9.7344,9.7742,9.7245,9.7642,171933.0
2022-06-23 10:45:00,9.83,9.84,9.81,9.82,75164.0,9.7642,9.7742,9.7444,9.7543,75164.0
2022-06-23 10:50:00,9.82,9.82,9.79,9.8,105692.0,9.7543,9.7543,9.7245,9.7344,105692.0
2022-06-23 10:55:00,9.8,9.82,9.79,9.82,116415.0,9.7344,9.7543,9.7245,9.7543,116415.0
2022-06-23 11:00:00,9.81,9.82,9.78,9.79,257573.0,9.7444,9.7543,9.7146,9.7245,257573.0
2022-06-23 11:05:00,9.79,9.81,9.79,9.8,76378.0,9.7245,9.7444,9.7245,9.7344,76378.0
2022-06-23 11:10:00,9.8,9.82,9.79,9.8,95545.0,9.7344,9.7543,9.7245,9.7344,95545.0
2022-06-23 11:15:00,9.8,9.8,9.78,9.79,98767.0,9.7344,9.7344,9.7146,9.7245,98767.0
2022-06-23 11:20:00,9.79,9.8,9.76,9.77,92439.0,9.7245,9.7344,9.6947,9.7046,92439.0
2022-06-23 11:25:00,9.77,9.77,9.75,9.76,67163.0,9.7046,9.7046,9.6848,9.6947,67163.0
2022-06-23 11:30:00,9.76,9.76,9.74,9.75,284771.0,9.6947,9.6947,9.6748,9.6848,284771.0
2022-06-23 11:35:00,9.74,9.75,9.71,9.71,174224.0,9.6748,9.6848,9.645,9.645,174224.0
2022-06-23 11:40:00,9.72,9.72,9.69,9.7,117273.0,9.655,9.655,9.6252,9.6351,117273.0
2022-06-23 11:45:00,9.7,9.7,9.68,9.7,115454.0,9.6351,9.6351,9.6152,9.6351,115454.0
2022-06-23 11:50:00,9.7,9.7,9.67,9.68,78841.0,9.6351,9.6351,9.6053,9.6152,78841.0
2022-06-23 11:55:00,9.67,9.7,9.66,9.68,155659.0,9.6053,9.6351,9.5954,9.6152,155659.0
2022-06-23 12:00:00,9.68,9.68,9.65,9.66,82274.0,9.6152,9.6152,9.5854,9.5954,82274.0
2022-06-23 12:05:00,9.65,9.67,9.65,9.66,148940.0,9.5854,9.6053,9.5854,9.5954,148940.0
2022-06-23 12:10:00,9.66,9.67,9.65,9.67,52712.0,9.5954,9.6053,9.5854,9.6053,52712.0
2022-06-23 12:15:00,9.67,9.69,9.66,9.69,57212.0,9.6053,9.6252,9.5954,9.6252,57212.0
2022-06-23 12:20:00,9.69,9.69,9.67,9.69,72465.0,9.6252,9.6252,9.6053,9.6252,72465.0
2022-06-23 12:25:00,9.69,9.69,9.65,9.66,88008.0,9.6252,9.6252,9.5854,9.5954,88008.0
2022-06-23 12:30:00,9.66,9.66,9.65,9.66,68386.0,9.5954,9.5954,9.5854,9.5954,68386.0
2022-06-23 12:35:00,9.66,9.66,9.64,9.64,207028.0,9.5954,9.5954,9.5755,9.5755,207028.0
2022-06-23 12:40:00,9.64,9.66,9.64,9.64,92458.0,9.5755,9.5954,9.5755,9.5755,92458.0
2022-06-23 12:45:00,9.64,9.66,9.64,9.66,54996.0,9.5755,9.5954,9.5755,9.5954,54996.0
2022-06-23 12:50:00,9.66,9.68,9.64,9.65,237994.0,9.5954,9.6152,9.5755,9.5854,237994.0
2022-06-23 12:55:00,9.66,9.67,9.65,9.67,141854.0,9.5954,9.6053,9.5854,9.6053,141854.0
2022-06-23 13:00:00,9.67,9.67,9.65,9.65,77808.0,9.6053,9.6053,9.5854,9.5854,77808.0
2022-06-23 13:05:00,9.66,9.67,9.65,9.67,122331.0,9.5954,9.6053,9.5854,9.6053,122331.0
2022-06-23 13:10:00,9.67,9.67,9.66,9.66,36948.0,9.6053,9.6053,9.5954,9.5954,36948.0
2022-06-23 13:15:00,9.67,9.68,9.66,9.68,121320.0,9.6053,9.6152,9.5954,9.6152,121320.0
2022-06-23 13:20:00,9.68,9.7,9.67,9.68,115283.0,9.6152,9.6351,9.6053,9.6152,115283.0
2022-06-23 13:25:00,9.68,9.69,9.67,9.68,122260.0,9.6152,9.6252,9.6053,9.6152,122260.0
2022-06-23 13:30:00,9.69,9.69,9.67,9.69,154952.0,9.6252,9.6252,9.6053,9.6252,154952.0
2022-06-23 13:35:00,9.69,9.69,9.67,9.68,161047.0,9.6252,9.6252,9.6053,9.6152,161047.0
2022-06-23 13:40:00,9.68,9.69,9.67,9.69,83712.0,9.6152,9.6252,9.6053,9.6252,83712.0
2022-06-23 13:45:00,9.68,9.72,9.68,9.71,1198734.0,9.6152,9.655,9.6152,9.645,1198734.0
2022-06-23 13:50:00,9.71,9.73,9.71,9.71,86960.0,9.645,9.6649,9.645,9.645,86960.0
2022-06-23 13:55:00,9.71,9.74,9.71,9.74,104527.0,9.645,9.6748,9.645,9.6748,104527.0
2022-06-23 14:00:00,9.74,9.75,9.73,9.74,43386.0,9.6748,9.6848,9.6649,9.6748,43386.0
2022-06-23 14:05:00,9.74,9.74,9.73,9.73,33564.0,9.6748,9.6748,9.6649,9.6649,33564.0
2022-06-23 14:10:00,9.74,9.77,9.73,9.77,112099.0,9.6748,9.7046,9.6649,9.7046,112099.0
2022-06-23 14:15:00,9.77,9.78,9.76,9.77,89678.0,9.7046,9.7146,9.6947,9.7046,89678.0
2022-06-23 14:20:00,9.77,9.78,9.76,9.78,31723.0,9.7046,9.7146,9.6947,9.7146,31723.0
2022-06-23 14:25:00,9.78,9.8,9.77,9.79,153272.0,9.7146,9.7344,9.7046,9.7245,153272.0
2022-06-23 14:30:00,9.79,9.82,9.78,9.82,58130.0,9.7245,9.7543,9.7146,9.7543,58130.0
2022-06-23 14:35:00,9.82,9.82,9.79,9.8,452318.0,9.7543,9.7543,9.7245,9.7344,452318.0
2022-06-23 14:40:00,9.81,9.81,9.79,9.8,76347.0,9.7444,9.7444,9.7245,9.7344,76347.0
2022-06-23 14:45:00,9.8,9.85,9.8,9.83,2471605.0,9.7344,9.7841,9.7344,9.7642,2471605.0
2022-06-23 14:50:00,9.83,9.83,9.79,9.8,268926.0,9.7642,9.7642,9.7245,9.7344,268926.0
2022-06-23 14:55:00,9.8,9.81,9.78,9.8,181855.0,9.7344,9.7444,9.7146,9.7344,181855.0
2022-06-23 15:00:00,9.8,9.8,9.78,9.79,82839.0,9.7344,9.7344,9.7146,9.7245,82839.0
2022-06-23 15:05:00,9.8,9.8,9.76,9.78,907428.0,9.7344,9.7344,9.6947,9.7146,907428.0
2022-06-23 15:10:00,9.78,9.78,9.75,9.75,80199.0,9.7146,9.7146,9.6848,9.6848,80199.0
2022-06-23 15:15:00,9.76,9.76,9.73,9.74,72249.0,9.6947,9.6947,9.6649,9.6748,72249.0
2022-06-23 15:20:00,9.73,9.75,9.73,9.75,75970.0,9.6649,9.6848,9.6649,9.6848,75970.0
2022-06-23 15:25:00,9.75,9.77,9.74,9.76,162638.0,9.6848,9.7046,9.6748,9.6947,162638.0
2022-06-23 15:30:00,9.76,9.78,9.75,9.76,392991.0,9.6947,9.7146,9.6848,9.6947,392991.0
2022-06-23 15:35:00,9.76,9.77,9.74,9.76,673304.0,9.6947,9.7046,9.6748,9.6947,673304.0
2022-06-23 15:40:00,9.76,9.77,9.75,9.77,121634.0,9.6947,9.7046,9.6848,9.7046,121634.0
2022-06-23 15:45:00,9.77,9.78,9.76,9.78,298632.0,9.7046,9.7146,9.6947,9.7146,298632.0
2022-06-23 15:50:00,9.78,9.79,9.76,9.78,470862.0,9.7146,9.7245,9.6947,9.7146,470862.0
2022-06-23 15:55:00,9.78,9.8,9.77,9.79,739556.0,9.7146,9.7344,9.7046,9.7245,739556.0
2022-06-24 09:30:00,9.9,9.93,9.85,9.93,147976.0,9.8338,9.8636,9.7841,9.8636,147976.0
2022-06-24 09:35:00,9.93,9.95,9.9,9.93,75505.0,9.8636,9.8834,9.8338,9.8636,75505.0
2022-06-24 09:40:00,9.93,9.97,9.9,9.96,277383.0,9.8636,9.9033,9.8338,9.8934,277383.0
2022-06-24 09:45:00,9.95,9.96,9.91,9.96,192332.0,9.8834,9.8934,9.8437,9.8934,192332.0
2022-06-24 09:50:00,9.95,10.06,9.95,10.06,643333.0,9.8834,9.9927,9.8834,9.9927,643333.0
2022-06-24 09:55:00,10.07,10.09,10.06,10.09,209398.0,10.0026,10.0225,9.9927,10.0225,209398.0
2022-06-24 10:00:00,10.08,10.2,10.08,10.13,286395.0,10.0126,10.1318,10.0126,10.0622,286395.0
2022-06-24 10:05:00,10.13,10.19,10.12,10.19,205342.0,10.0622,10.1218,10.0523,10.1218,205342.0
2022-06-24 10:10:00,10.19,10.2,10.16,10.17,146819.0,10.1218,10.1318,10.092,10.102,146819.0
2022-06-24 10:15:00,10.17,10.21,10.17,10.21,134877.0,10.102,10.1417,10.102,10.1417,134877.0
2022-06-24 10:20:00,10.21,10.23,10.2,10.22,144187.0,10.1417,10.1616,10.1318,10.1516,144187.0
2022-06-24 10:25:00,10.22,10.23,10.18,10.21,135798.0,10.1516,10.1616,10.1119,10.1417,135798.0
2022-06-24 10:30:00,10.21,10.23,10.19,10.22,819806.0,10.1417,10.1616,10.1218,10.1516,819806.0
2022-06-24 10:35:00,10.22,10.26,10.21,10.25,212546.0,10.1516,10.1914,10.1417,10.1814,212546.0
2022-06-24 10:40:00,10.25,10.27,10.24,10.27,73227.0,10.1814,10.2013,10.1715,10.2013,73227.0
2022-06-24 10:45:00,10.27,10.3,10.26,10.28,123953.0,10.2013,10.2311,10.1914,10.2112,123953.0
2022-06-24 10:50:00,10.28,10.28,10.23,10.24,451849.0,10.2112,10.2112,10.1616,10.1715,451849.0
2022-06-24 10:55:00,10.25,10.25,10.22,10.24,88834.0,10.1814,10.1814,10.1516,10.1715,88834.0
2022-06-24 11:00:00,10.23,10.25,10.23,10.24,93915.0,10.1616,10.1814,10.1616,10.1715,93915.0
2022-06-24 11:05:00,10.24,10.24,10.22,10.23,36738.0,10.1715,10.1715,10.1516,10.1616,36738.0
2022-06-24 11:10:00,10.22,10.24,10.21,10.24,92008.0,10.1516,10.1715,10.1417,10.1715,92008.0
2022-06-24 11:15:00,10.24,10.24,10.21,10.22,93450.0,10.1715,10.1715,10.1417,10.1516,93450.0
2022-06-24 11:20:00,10.23,10.23,10.19,10.2,89081.0,10.1616,10.1616,10.1218,10.1318,89081.0
2022-06-24 11:25:00,10.2,10.22,10.18,10.22,182669.0,10.1318,10.1516,10.1119,10.1516,182669.0
2022-06-24 11:30:00,10.22,10.22,10.2,10.21,86909.0,10.1516,10.1516,10.1318,10.1417,86909.0
2022-06-24 11:35:00,10.21,10.22,10.21,10.21,45116.0,10.1417,10.1516,10.1417,10.1417,45116.0
2022-06-24 11:40:00,10.21,10.22,10.21,10.22,32915.0,10.1417,10.1516,10.1417,10.1516,32915.0
2022-06-24 11:45:00,10.21,10.22,10.19,10.2,97805.0,10.1417,10.1516,10.1218,10.1318,97805.0
2022-06-24 11:50:00,10.2,10.22,10.19,10.21,134959.0,10.1318,10.1516,10.1218,10.1417,134959.0
2022-06-24 11:55:00,10.21,10.22,10.19,10.2,47771.0,10.1417,10.1516,10.1218,10.1318,47771.0
2022-06-24 12:00:00,10.19,10.2,10.17,10.2,124134.0,10.1218,10.1318,10.102,10.1318,124134.0
2022-06-24 12:05:00,10.2,10.2,10.18,10.19,62200.0,10.1318,10.1318,10.1119,10.1218,62200.0
2022-06-24 12:10:00,10.19,10.2,10.19,10.2,43662.0,10.1218,10.1318,10.1218,10.1318,43662.0
2022-06-24 12:15:00,10.2,10.21,10.19,10.21,48247.0,10.1318,10.1417,10.1218,10.1417,48247.0
2022-06-24 12:20:00,10.21,10.22,10.19,10.2,71880.0,10.1417,10.1516,10.1218,10.1318,71880.0
2022-06-24 12:25:00,10.19,10.2,10.17,10.18,75288.0,10.1218,10.1318,10.102,10.1119,75288.0
2022-06-24 12:30:00,10.18,10.18,10.16,10.18,205008.0,10.1119,10.1119,10.092,10.1119,205008.0
2022-06-24 12:35:00,10.18,10.18,10.17,10.18,28869.0,10.1119,10.1119,10.102,10.1119,28869.0
2022-06-24 12:40:00,10.18,10.21,10.17,10.21,125403.0,10.1119,10.1417,10.102,10.1417,125403.0
2022-06-24 12:45:00,10.21,10.21,10.2,10.21,25650.0,10.1417,10.1417,10.1318,10.1417,25650.0
2022-06-24 12:50:00,10.21,10.24,10.21,10.24,242580.0,10.1417,10.1715,10.1417,10.1715,242580.0
2022-06-24 12:55:00,10.24,10.24,10.22,10.22,141530.0,10.1715,10.1715,10.1516,10.1516,141530.0
2022-06-24 13:00:00,10.23,10.25,10.22,10.24,165597.0,10.1616,10.1814,10.1516,10.1715,165597.0
2022-06-24 13:05:00,10.25,10.25,10.2,10.22,418145.0,10.1814,10.1814,10.1318,10.1516,418145.0
2022-06-24 13:10:00,10.22,10.23,10.2,10.21,121983.0,10.1516,10.1616,10.1318,10.1417,121983.0
2022-06-24 13:15:00,10.21,10.21,10.19,10.2,88192.0,10.1417,10.1417,10.1218,10.1318,88192.0
2022-06-24 13:20:00,10.2,10.22,10.2,10.21,87544.0,10.1318,10.1516,10.1318,10.1417,87544.0
2022-06-24 13:25:00,10.22,10.22,10.21,10.21,64221.0,10.1516,10.1516,10.1417,10.1417,64221.0
2022-06-24 13:30:00,10.21,10.22,10.2,10.2,168925.0,10.1417,10.1516,10.1318,10.1318,168925.0
2022-06-24 13:35:00,10.2,10.21,10.19,10.21,104633.0,10.1318,10.1417,10.1218,10.1417,104633.0
2022-06-24 13:40:00,10.21,10.22,10.2,10.21,91487.0,10.1417,10.1516,10.1318,10.1417,91487.0
2022-06-24 13:45:00,10.21,10.22,10.2,10.22,128190.0,10.1417,10.1516,10.1318,10.1516,128190.0
2022-06-24 13:50:00,10.21,10.23,10.21,10.21,106260.0,10.1417,10.1616,10.1417,10.1417,106260.0
2022-06-24 13:55:00,10.21,10.22,10.2,10.2,110198.0,10.1417,10.1516,10.1318,10.1318,110198.0
2022-06-24 14:00:00,10.21,10.22,10.2,10.2,146649.0,10.1417,10.1516,10.1318,10.1318,146649.0
2022-06-24 14:05:00,10.2,10.21,10.2,10.21,82468.0,10.1318,10.1417,10.1318,10.1417,82468.0
2022-06-24 14:10:00,10.21,10.23,10.2,10.21,200278.0,10.1417,10.1616,10.1318,10.1417,200278.0
2022-06-24 14:15:00,10.21,10.22,10.21,10.21,66016.0,10.1417,10.1516,10.1417,10.1417,66016.0
2022-06-24 14:20:00,10.21,10.22,10.19,10.2,148015.0,10.1417,10.1516,10.1218,10.1318,148015.0
2022-06-24 14:25:00,10.19,10.22,10.19,10.21,245691.0,10.1218,10.1516,10.1218,10.1417,245691.0
2022-06-24 14:30:00,10.21,10.21,10.2,10.21,114611.0,10.1417,10.1417,10.1318,10.1417,114611.0
2022-06-24 14:35:00,10.21,10.22,10.18,10.21,274799.0,10.1417,10.1516,10.1119,10.1417,274799.0
2022-06-24 14:40:00,10.21,10.21,10.19,10.19,117207.0,10.1417,10.1417,10.1218,10.1218,117207.0
2022-06-24 14:45:00,10.2,10.2,10.19,10.2,64944.0,10.1318,10.1318,10.1218,10.1318,64944.0
2022-06-24 14:50:00,10.19,10.21,10.19,10.21,245762.0,10.1218,10.1417,10.1218,10.1417,245762.0
2022-06-24 14:55:00,10.21,10.21,10.19,10.2,104195.0,10.1417,10.1417,10.1218,10.1318,104195.0
2022-06-24 15:00:00,10.2,10.21,10.19,10.21,185906.0,10.1318,10.1417,10.1218,10.1417,185906.0
2022-06-24 15:05:00,10.21,10.21,10.18,10.19,159717.0,10.1417,10.1417,10.1119,10.1218,159717.0
2022-06-24 15:10:00,10.19,10.2,10.17,10.18,159717.0,10.1218,10.1318,10.102,10.1119,159717.0
2022-06-24 15:15:00,10.18,10.19,10.17,10.19,190890.0,10.1119,10.1218,10.102,10.1218,190890.0
2022-06-24 15:20:00,10.18,10.19,10.17,10.17,155557.0,10.1119,10.1218,10.102,10.102,155557.0
2022-06-24 15:25:00,10.17,10.18,10.16,10.17,257890.0,10.102,10.1119,10.092,10.102,257890.0
2022-06-24 15:30:00,10.17,10.17,10.15,10.17,361792.0,10.102,10.102,10.0821,10.102,361792.0
2022-06-24 15:35:00,10.17,10.17,10.16,10.17,190811.0,10.102,10.102,10.092,10.102,190811.0
2022-06-24 15:40:00,10.17,10.18,10.16,10.18,341160.0,10.102,10.1119,10.092,10.1119,341160.0
2022-06-24 15:45:00,10.18,10.18,10.16,10.17,447367.0,10.1119,10.1119,10.092,10.102,447367.0
2022-06-24 15:50:00,10.16,10.24,10.15,10.23,760994.0,10.092,10.1715,10.0821,10.1616,760994.0
2022-06-24 15:55:00,10.24,10.26,10.23,10.25,1994262.0,10.1715,10.1914,10.1616,10.1814,1994262.0
2022-06-27 09:30:00,10.3,10.35,10.21,10.23,304166.0,10.2311,10.2808,10.1417,10.1616,304166.0
2022-06-27 09:35:00,10.21,10.27,10.2,10.26,167700.0,10.1417,10.2013,10.1318,10.1914,167700.0
2022-06-27 09:40:00,10.27,10.29,10.24,10.29,111050.0,10.2013,10.2212,10.1715,10.2212,111050.0
2022-06-27 09:45:00,10.29,10.3,10.23,10.29,130094.0,10.2212,10.2311,10.1616,10.2212,130094.0
2022-06-27 09:50:00,10.3,10.38,10.29,10.35,342558.0,10.2311,10.3106,10.2212,10.2808,342558.0
2022-06-27 09:55:00,10.35,10.36,10.25,10.25,279123.0,10.2808,10.2907,10.1814,10.1814,279123.0
2022-06-27 10:00:00,10.26,10.27,10.22,10.26,119890.0,10.1914,10.2013,10.1516,10.1914,119890.0
2022-06-27 10:05:00,10.25,10.26,10.18,10.21,132076.0,10.1814,10.1914,10.1119,10.1417,132076.0
2022-06-27 10:10:00,10.21,10.22,10.18,10.19,96111.0,10.1417,10.1516,10.1119,10.1218,96111.0
2022-06-27 10:15:00,10.19,10.23,10.18,10.21,84196.0,10.1218,10.1616,10.1119,10.1417,84196.0
2022-06-27 10:20:00,10.21,10.24,10.19,10.19,148645.0,10.1417,10.1715,10.1218,10.1218,148645.0
2022-06-27 10:25:00,10.19,10.2,10.16,10.19,110986.0,10.1218,10.1318,10.092,10.1218,110986.0
2022-06-27 10:30:00,10.19,10.21,10.18,10.2,74587.0,10.1218,10.1417,10.1119,10.1318,74587.0
2022-06-27 10:35:00,10.2,10.22,10.18,10.21,310972.0,10.1318,10.1516,10.1119,10.1417,310972.0
2022-06-27 10:40:00,10.2,10.21,10.17,10.2,245763.0,10.1318,10.1417,10.102,10.1318,245763.0
2022-06-27 10:45:00,10.2,10.2,10.16,10.19,377380.0,10.1318,10.1318,10.092,10.1218,377380.0
2022-06-27 10:50:00,10.2,10.24,10.19,10.23,571441.0,10.1318,10.1715,10.1218,10.1616,571441.0
2022-06-27 10:55:00,10.24,10.24,10.22,10.23,44214.0,10.1715,10.1715,10.1516,10.1616,44214.0
2022-06-27 11:00:00,10.24,10.24,10.21,10.21,79858.0,10.1715,10.1715,10.1417,10.1417,79858.0
2022-06-27 11:05:00,10.21,10.23,10.2,10.21,48635.0,10.1417,10.1616,10.1318,10.1417,48635.0
2022-06-27 11:10:00,10.21,10.23,10.19,10.21,146455.0,10.1417,10.1616,10.1218,10.1417,146455.0
2022-06-27 11:15:00,10.21,10.24,10.2,10.23,147341.0,10.1417,10.1715,10.1318,10.1616,147341.0
2022-06-27 11:20:00,10.23,10.25,10.21,10.24,83859.0,10.1616,10.1814,10.1417,10.1715,83859.0
2022-06-27 11:25:00,10.25,10.25,10.24,10.25,62717.0,10.1814,10.1814,10.1715,10.1814,62717.0
2022-06-27 11:30:00,10.24,10.26,10.22,10.22,63315.0,10.1715,10.1914,10.1516,10.1516,63315.0
2022-06-27 11:35:00,10.22,10.23,10.2,10.22,64659.0,10.1516,10.1616,10.1318,10.1516,64659.0
2022-06-27 11:40:00,10.21,10.25,10.21,10.24,38548.0,10.1417,10.1814,10.1417,10.1715,38548.0
2022-06-27 11:45:00,10.25,10.25,10.23,10.24,62833.0,10.1814,10.1814,10.1616,10.1715,62833.0
2022-06-27 11:50:00,10.23,10.24,10.22,10.24,56387.0,10.1616,10.1715,10.1516,10.1715,56387.0
2022-06-27 11:55:00,10.24,10.26,10.23,10.25,67710.0,10.1715,10.1914,10.1616,10.1814,67710.0
2022-06-27 12:00:00,10.25,10.26,10.22,10.23,84393.0,10.1814,10.1914,10.1516,10.1616,84393.0
2022-06-27 12:05:00,10.23,10.25,10.23,10.23,41294.0,10.1616,10.1814,10.1616,10.1616,41294.0
2022-06-27 12:10:00,10.23,10.23,10.21,10.22,37894.0,10.1616,10.1616,10.1417,10.1516,37894.0
2022-06-27 12:15:00,10.22,10.26,10.22,10.26,34737.0,10.1516,10.1914,10.1516,10.1914,34737.0
2022-06-27 12:20:00,10.25,10.25,10.23,10.24,73113.0,10.1814,10.1814,10.1616,10.1715,73113.0
2022-06-27 12:25:00,10.23,10.24,10.2,10.21,63292.0,10.1616,10.1715,10.1318,10.1417,63292.0
2022-06-27 12:30:00,10.21,10.21,10.19,10.21,22128.0,10.1417,10.1417,10.1218,10.1417,22128.0
2022-06-27 12:35:00,10.2,10.22,10.2,10.21,26444.0,10.1318,10.1516,10.1318,10.1417,26444.0
2022-06-27 12:40:00,10.21,10.23,10.21,10.22,15344.0,10.1417,10.1616,10.1417,10.1516,15344.0
2022-06-27 12:45:00,10.23,10.25,10.22,10.24,77292.0,10.1616,10.1814,10.1516,10.1715,77292.0
2022-06-27 12:50:00,10.24,10.25,10.23,10.25,29320.0,10.1715,10.1814,10.1616,10.1814,29320.0
2022-06-27 12:55:00,10.25,10.25,10.23,10.24,22385.0,10.1814,10.1814,10.1616,10.1715,22385.0
2022-06-27 13:00:00,10.24,10.24,10.2,10.21,53654.0,10.1715,10.1715,10.1318,10.1417,53654.0
2022-06-27 13:05:00,10.21,10.23,10.2,10.22,58653.0,10.1417,10.1616,10.1318,10.1516,58653.0
2022-06-27 13:10:00,10.22,10.26,10.22,10.26,25788.0,10.1516,10.1914,10.1516,10.1914,25788.0
2022-06-27 13:15:00,10.25,10.27,10.24,10.27,44394.0,10.1814,10.2013,10.1715,10.2013,44394.0
2022-06-27 13:20:00,10.27,10.28,10.25,10.28,33780.0,10.2013,10.2112,10.1814,10.2112,33780.0
2022-06-27 13:25:00,10.28,10.28,10.27,10.28,21844.0,10.2112,10.2112,10.2013,10.2112,21844.0
2022-06-27 13:30:00,10.27,10.28,10.26,10.26,27311.0,10.2013,10.2112,10.1914,10.1914,27311.0
2022-06-27 13:35:00,10.26,10.27,10.25,10.27,51623.0,10.1914,10.2013,10.1814,10.2013,51623.0
2022-06-27 13:40:00,10.27,10.27,10.24,10.24,27691.0,10.2013,10.2013,10.1715,10.1715,27691.0
2022-06-27 13:45:00,10.24,10.25,10.23,10.25,37029.0,10.1715,10.1814,10.1616,10.1814,37029.0
2022-06-27 13:50:00,10.25,10.26,10.24,10.25,37213.0,10.1814,10.1914,10.1715,10.1814,37213.0
2022-06-27 13:55:00,10.25,10.25,10.23,10.24,21238.0,10.1814,10.1814,10.1616,10.1715,21238.0
2022-06-27 14:00:00,10.23,10.24,10.22,10.24,62157.0,10.1616,10.1715,10.1516,10.1715,62157.0
2022-06-27 14:05:00,10.24,10.25,10.21,10.23,58949.0,10.1715,10.1814,10.1417,10.1616,58949.0
2022-06-27 14:10:00,10.22,10.24,10.21,10.24,58833.0,10.1516,10.1715,10.1417,10.1715,58833.0
2022-06-27 14:15:00,10.23,10.24,10.22,10.24,33346.0,10.1616,10.1715,10.1516,10.1715,33346.0
2022-06-27 14:20:00,10.24,10.24,10.23,10.24,12942.0,10.1715,10.1715,10.1616,10.1715,12942.0
2022-06-27 14:25:00,10.24,10.24,10.21,10.21,28906.0,10.1715,10.1715,10.1417,10.1417,28906.0
2022-06-27 14:30:00,10.21,10.22,10.2,10.21,68648.0,10.1417,10.1516,10.1318,10.1417,68648.0
2022-06-27 14:35:00,10.2,10.23,10.2,10.22,60025.0,10.1318,10.1616,10.1318,10.1516,60025.0
2022-06-27 14:40:00,10.22,10.28,10.21,10.28,130074.0,10.1516,10.2112,10.1417,10.2112,130074.0
2022-06-27 14:45:00,10.28,10.28,10.23,10.23,238725.0,10.2112,10.2112,10.1616,10.1616,238725.0
2022-06-27 14:50:00,10.23,10.24,10.22,10.24,32660.0,10.1616,10.1715,10.1516,10.1715,32660.0
2022-06-27 14:55:00,10.24,10.24,10.22,10.23,43734.0,10.1715,10.1715,10.1516,10.1616,43734.0
2022-06-27 15:00:00,10.23,10.24,10.2,10.21,43345.0,10.1616,10.1715,10.1318,10.1417,43345.0
2022-06-27 15:05:00,10.21,10.23,10.2,10.22,33689.0,10.1417,10.1616,10.1318,10.1516,33689.0
2022-06-27 15:10:00,10.22,10.24,10.22,10.22,86934.0,10.1516,10.1715,10.1516,10.1516,86934.0
2022-06-27 15:15:00,10.22,10.24,10.21,10.24,74564.0,10.1516,10.1715,10.1417,10.1715,74564.0
2022-06-27 15:20:00,10.24,10.24,10.22,10.22,44101.0,10.1715,10.1715,10.1516,10.1516,44101.0
2022-06-27 15:25:00,10.22,10.24,10.22,10.24,57749.0,10.1516,10.1715,10.1516,10.1715,57749.0
2022-06-27 15:30:00,10.23,10.24,10.22,10.22,67968.0,10.1616,10.1715,10.1516,10.1516,67968.0
2022-06-27 15:35:00,10.22,10.23,10.2,10.21,82417.0,10.1516,10.1616,10.1318,10.1417,82417.0
2022-06-27 15:40:00,10.21,10.23,10.21,10.23,63035.0,10.1417,10.1616,10.1417,10.1616,63035.0
2022-06-27 15:45:00,10.23,10.26,10.23,10.26,187972.0,10.1616,10.1914,10.1616,10.1914,187972.0
2022-06-27 15:50:00,10.25,10.27,10.24,10.26,286630.0,10.1814,10.2013,10.1715,10.1914,286630.0
2022-06-27 15:55:00,10.26,10.27,10.24,10.26,369186.0,10.1914,10.2013,10.1715,10.1914,369186.0
2022-06-28 09:30:00,10.25,10.32,10.24,10.32,159210.0,10.1814,10.251,10.1715,10.251,159210.0
2022-06-28 09:35:00,10.32,10.4,10.32,10.38,130526.0,10.251,10.3304,10.251,10.3106,130526.0
2022-06-28 09:40:00,10.36,10.4,10.34,10.39,73346.0,10.2907,10.3304,10.2708,10.3205,73346.0
2022-06-28 09:45:00,10.38,10.39,10.35,10.37,25203.0,10.3106,10.3205,10.2808,10.3006,25203.0
2022-06-28 09:50:00,10.38,10.4,10.37,10.4,47464.0,10.3106,10.3304,10.3006,10.3304,47464.0
2022-06-28 09:55:00,10.4,10.4,10.35,10.36,62411.0,10.3304,10.3304,10.2808,10.2907,62411.0
2022-06-28 10:00:00,10.37,10.38,10.34,10.38,75006.0,10.3006,10.3106,10.2708,10.3106,75006.0
2022-06-28 10:05:00,10.38,10.38,10.36,10.37,64247.0,10.3106,10.3106,10.2907,10.3006,64247.0
2022-06-28 10:10:00,10.36,10.38,10.36,10.38,55468.0,10.2907,10.3106,10.2907,10.3106,55468.0
2022-06-28 10:15:00,10.38,10.4,10.37,10.39,22444.0,10.3106,10.3304,10.3006,10.3205,22444.0
2022-06-28 10:20:00,10.39,10.4,10.37,10.38,68230.0,10.3205,10.3304,10.3006,10.3106,68230.0
2022-06-28 10:25:00,10.39,10.4,10.37,10.38,82495.0,10.3205,10.3304,10.3006,10.3106,82495.0
2022-06-28 10:30:00,10.38,10.38,10.34,10.36,138749.0,10.3106,10.3106,10.2708,10.2907,138749.0
2022-06-28 10:35:00,10.35,10.36,10.34,10.36,40753.0,10.2808,10.2907,10.2708,10.2907,40753.0
2022-06-28 10:40:00,10.35,10.35,10.32,10.33,70093.0,10.2808,10.2808,10.251,10.2609,70093.0
2022-06-28 10:45:00,10.34,10.36,10.3,10.32,163407.0,10.2708,10.2907,10.2311,10.251,163407.0
2022-06-28 10:50:00,10.32,10.32,10.3,10.3,44514.0,10.251,10.251,10.2311,10.2311,44514.0
2022-06-28 10:55:00,10.3,10.36,10.3,10.36,56942.0,10.2311,10.2907,10.2311,10.2907,56942.0
2022-06-28 11:00:00,10.35,10.36,10.32,10.36,76661.0,10.2808,10.2907,10.251,10.2907,76661.0
2022-06-28 11:05:00,10.35,10.36,10.33,10.34,58502.0,10.2808,10.2907,10.2609,10.2708,58502.0
2022-06-28 11:10:00,10.34,10.34,10.32,10.33,69391.0,10.2708,10.2708,10.251,10.2609,69391.0
2022-06-28 11:15:00,10.34,10.34,10.29,10.29,58007.0,10.2708,10.2708,10.2212,10.2212,58007.0
2022-06-28 11:20:00,10.29,10.3,10.27,10.27,75807.0,10.2212,10.2311,10.2013,10.2013,75807.0
2022-06-28 11:25:00,10.27,10.28,10.25,10.26,29168.0,10.2013,10.2112,10.1814,10.1914,29168.0
2022-06-28 11:30:00,10.27,10.29,10.26,10.29,32337.0,10.2013,10.2212,10.1914,10.2212,32337.0
2022-06-28 11:35:00,10.29,10.32,10.26,10.26,563127.0,10.2212,10.251,10.1914,10.1914,563127.0
2022-06-28 11:40:00,10.27,10.27,10.23,10.25,53160.0,10.2013,10.2013,10.1616,10.1814,53160.0
2022-06-28 11:45:00,10.25,10.27,10.24,10.25,75289.0,10.1814,10.2013,10.1715,10.1814,75289.0
2022-06-28 11:50:00,10.25,10.26,10.24,10.25,73708.0,10.1814,10.1914,10.1715,10.1814,73708.0
2022-06-28 11:55:00,10.24,10.27,10.23,10.26,34545.0,10.1715,10.2013,10.1616,10.1914,34545.0
2022-06-28 12:00:00,10.26,10.26,10.22,10.22,61586.0,10.1914,10.1914,10.1516,10.1516,61586.0
2022-06-28 12:05:00,10.22,10.25,10.21,10.25,27155.0,10.1516,10.1814,10.1417,10.1814,27155.0
2022-06-28 12:10:00,10.25,10.26,10.24,10.24,105686.0,10.1814,10.1914,10.1715,10.1715,105686.0
2022-06-28 12:15:00,10.24,10.25,10.22,10.23,47891.0,10.1715,10.1814,10.1516,10.1616,47891.0
2022-06-28 12:20:00,10.24,10.25,10.23,10.24,28374.0,10.1715,10.1814,10.1616,10.1715,28374.0
2022-06-28 12:25:00,10.25,10.27,10.24,10.26,31756.0,10.1814,10.2013,10.1715,10.1914,31756.0
2022-06-28 12:30:00,10.26,10.26,10.23,10.23,71057.0,10.1914,10.1914,10.1616,10.1616,71057.0
2022-06-28 12:35:00,10.24,10.26,10.23,10.25,51101.0,10.1715,10.1914,10.1616,10.1814,51101.0
2022-06-28 12:40:00,10.25,10.28,10.25,10.28,26398.0,10.1814,10.2112,10.1814,10.2112,26398.0
2022-06-28 12:45:00,10.28,10.29,10.27,10.28,24168.0,10.2112,10.2212,10.2013,10.2112,24168.0
2022-06-28 12:50:00,10.28,10.28,10.26,10.27,135965.0,10.2112,10.2112,10.1914,10.2013,135965.0
2022-06-28 12:55:00,10.27,10.28,10.25,10.27,62077.0,10.2013,10.2112,10.1814,10.2013,62077.0
2022-06-28 13:00:00,10.27,10.28,10.26,10.27,70093.0,10.2013,10.2112,10.1914,10.2013,70093.0
2022-06-28 13:05:00,10.27,10.27,10.23,10.24,16100.0,10.2013,10.2013,10.1616,10.1715,16100.0
2022-06-28 13:10:00,10.23,10.24,10.2,10.21,141739.0,10.1616,10.1715,10.1318,10.1417,141739.0
2022-06-28 13:15:00,10.21,10.23,10.2,10.21,35042.0,10.1417,10.1616,10.1318,10.1417,35042.0
2022-06-28 13:20:00,10.21,10.24,10.2,10.24,41163.0,10.1417,10.1715,10.1318,10.1715,41163.0
2022-06-28 13:25:00,10.23,10.26,10.21,10.26,119135.0,10.1616,10.1914,10.1417,10.1914,119135.0
2022-06-28 13:30:00,10.26,10.26,10.24,10.24,21074.0,10.1914,10.1914,10.1715,10.1715,21074.0
2022-06-28 13:35:00,10.24,10.25,10.21,10.21,75030.0,10.1715,10.1814,10.1417,10.1417,75030.0
2022-06-28 13:40:00,10.21,10.24,10.21,10.22,45466.0,10.1417,10.1715,10.1417,10.1516,45466.0
2022-06-28 13:45:00,10.22,10.23,10.21,10.22,36100.0,10.1516,10.1616,10.1417,10.1516,36100.0
2022-06-28 13:50:00,10.22,10.24,10.22,10.22,22951.0,10.1516,10.1715,10.1516,10.1516,22951.0
2022-06-28 13:55:00,10.22,10.23,10.22,10.23,24715.0,10.1516,10.1616,10.1516,10.1616,24715.0
2022-06-28 14:00:00,10.22,10.25,10.22,10.23,96685.0,10.1516,10.1814,10.1516,10.1616,96685.0
2022-06-28 14:05:00,10.23,10.24,10.21,10.21,19840.0,10.1616,10.1715,10.1417,10.1417,19840.0
2022-06-28 14:10:00,10.21,10.23,10.2,10.22,127590.0,10.1417,10.1616,10.1318,10.1516,127590.0
2022-06-28 14:15:00,10.22,10.23,10.21,10.21,79597.0,10.1516,10.1616,10.1417,10.1417,79597.0
2022-06-28 14:20:00,10.21,10.22,10.2,10.21,49448.0,10.1417,10.1516,10.1318,10.1417,49448.0
2022-06-28 14:25:00,10.21,10.23,10.21,10.22,93729.0,10.1417,10.1616,10.1417,10.1516,93729.0
2022-06-28 14:30:00,10.22,10.23,10.19,10.19,157831.0,10.1516,10.1616,10.1218,10.1218,157831.0
2022-06-28 14:35:00,10.19,10.2,10.17,10.17,74953.0,10.1218,10.1318,10.102,10.102,74953.0
2022-06-28 14:40:00,10.18,10.18,10.16,10.16,197647.0,10.1119,10.1119,10.092,10.092,197647.0
2022-06-28 14:45:00,10.16,10.21,10.15,10.21,226807.0,10.092,10.1417,10.0821,10.1417,226807.0
2022-06-28 14:50:00,10.21,10.21,10.19,10.21,92091.0,10.1417,10.1417,10.1218,10.1417,92091.0
2022-06-28 14:55:00,10.2,10.21,10.18,10.19,47398.0,10.1318,10.1417,10.1119,10.1218,47398.0
2022-06-28 15:00:00,10.19,10.2,10.18,10.19,78872.0,10.1218,10.1318,10.1119,10.1218,78872.0
2022-06-28 15:05:00,10.19,10.2,10.17,10.18,139380.0,10.1218,10.1318,10.102,10.1119,139380.0
2022-06-28 15:10:00,10.19,10.19,10.17,10.18,99778.0,10.1218,10.1218,10.102,10.1119,99778.0
2022-06-28 15:15:00,10.19,10.19,10.17,10.17,110659.0,10.1218,10.1218,10.102,10.102,110659.0
2022-06-28 15:20:00,10.18,10.19,10.17,10.19,215651.0,10.1119,10.1218,10.102,10.1218,215651.0
2022-06-28 15:25:00,10.19,10.21,10.16,10.17,291014.0,10.1218,10.1417,10.092,10.102,291014.0
2022-06-28 15:30:00,10.17,10.18,10.16,10.17,202832.0,10.102,10.1119,10.092,10.102,202832.0
2022-06-28 15:35:00,10.17,10.19,10.16,10.19,200625.0,10.102,10.1218,10.092,10.1218,200625.0
2022-06-28 15:40:00,10.19,10.2,10.18,10.2,91574.0,10.1218,10.1318,10.1119,10.1318,91574.0
2022-06-28 15:45:00,10.2,10.2,10.18,10.19,247135.0,10.1318,10.1318,10.1119,10.1218,247135.0
2022-06-28 15:50:00,10.18,10.19,10.16,10.19,284161.0,10.1119,10.1218,10.092,10.1218,284161.0
2022-06-28 15:55:00,10.18,10.19,10.15,10.16,417826.0,10.1119,10.1218,10.0821,10.092,417826.0
2022-06-29 09:30:00,10.08,10.16,10.01,10.03,189920.0,10.0126,10.092,9.943,9.9629,189920.0
2022-06-29 09:35:00,10.03,10.06,9.95,9.96,232672.0,9.9629,9.9927,9.8834,9.8934,232672.0
2022-06-29 09:40:00,9.96,9.98,9.93,9.95,246832.0,9.8934,9.9132,9.8636,9.8834,246832.0
2022-06-29 09:45:00,9.94,9.95,9.91,9.92,120990.0,9.8735,9.8834,9.8437,9.8536,120990.0
2022-06-29 09:50:00,9.93,9.97,9.92,9.95,77789.0,9.8636,9.9033,9.8536,9.8834,77789.0
2022-06-29 09:55:00,9.94,9.95,9.92,9.95,67409.0,9.8735,9.8834,9.8536,9.8834,67409.0
2022-06-29 10:00:00,9.95,9.99,9.92,9.96,284581.0,9.8834,9.9232,9.8536,9.8934,284581.0
2022-06-29 10:05:00,9.96,9.96,9.92,9.93,60659.0,9.8934,9.8934,9.8536,9.8636,60659.0
2022-06-29 10:10:00,9.94,9.96,9.93,9.94,41096.0,9.8735,9.8934,9.8636,9.8735,41096.0
2022-06-29 10:15:00,9.93,9.94,9.89,9.9,94544.0,9.8636,9.8735,9.8238,9.8338,94544.0
2022-06-29 10:20:00,9.9,9.92,9.89,9.92,67265.0,9.8338,9.8536,9.8238,9.8536,67265.0
2022-06-29 10:25:00,9.92,9.94,9.89,9.91,67345.0,9.8536,9.8735,9.8238,9.8437,67345.0
2022-06-29 10:30:00,9.91,9.92,9.88,9.9,49108.0,9.8437,9.8536,9.8139,9.8338,49108.0
2022-06-29 10:35:00,9.9,9.9,9.85,9.88,89606.0,9.8338,9.8338,9.7841,9.8139,89606.0
2022-06-29 10:40:00,9.88,9.89,9.82,9.83,491583.0,9.8139,9.8238,9.7543,9.7642,491583.0
2022-06-29 10:45:00,9.83,9.86,9.82,9.84,292218.0,9.7642,9.794,9.7543,9.7742,292218.0
2022-06-29 10:50:00,9.84,9.86,9.83,9.84,82340.0,9.7742,9.794,9.7642,9.7742,82340.0
2022-06-29 10:55:00,9.84,9.84,9.81,9.81,54317.0,9.7742,9.7742,9.7444,9.7444,54317.0
2022-06-29 11:00:00,9.81,9.82,9.8,9.8,59656.0,9.7444,9.7543,9.7344,9.7344,59656.0
2022-06-29 11:05:00,9.8,9.83,9.79,9.83,97333.0,9.7344,9.7642,9.7245,9.7642,97333.0
2022-06-29 11:10:00,9.83,9.84,9.81,9.81,55871.0,9.7642,9.7742,9.7444,9.7444,55871.0
2022-06-29 11:15:00,9.81,9.82,9.8,9.81,35506.0,9.7444,9.7543,9.7344,9.7444,35506.0
2022-06-29 11:20:00,9.8,9.81,9.76,9.77,69270.0,9.7344,9.7444,9.6947,9.7046,69270.0
2022-06-29 11:25:00,9.78,9.78,9.74,9.74,55294.0,9.7146,9.7146,9.6748,9.6748,55294.0
2022-06-29 11:30:00,9.75,9.77,9.74,9.77,83697.0,9.6848,9.7046,9.6748,9.7046,83697.0
2022-06-29 11:35:00,9.76,9.81,9.76,9.79,107884.0,9.6947,9.7444,9.6947,9.7245,107884.0
2022-06-29 11:40:00,9.79,9.82,9.79,9.8,114133.0,9.7245,9.7543,9.7245,9.7344,114133.0
2022-06-29 11:45:00,9.8,9.82,9.8,9.8,48564.0,9.7344,9.7543,9.7344,9.7344,48564.0
2022-06-29 11:50:00,9.8,9.84,9.8,9.83,102196.0,9.7344,9.7742,9.7344,9.7642,102196.0
2022-06-29 11:55:00,9.83,9.83,9.8,9.81,37195.0,9.7642,9.7642,9.7344,9.7444,37195.0
2022-06-29 12:00:00,9.82,9.83,9.8,9.82,395142.0,9.7543,9.7642,9.7344,9.7543,395142.0
2022-06-29 12:05:00,9.82,9.83,9.81,9.82,37683.0,9.7543,9.7642,9.7444,9.7543,37683.0
2022-06-29 12:10:00,9.82,9.84,9.81,9.82,158929.0,9.7543,9.7742,9.7444,9.7543,158929.0
2022-06-29 12:15:00,9.82,9.84,9.82,9.83,61835.0,9.7543,9.7742,9.7543,9.7642,61835.0
2022-06-29 12:20:00,9.83,9.84,9.82,9.83,60506.0,9.7642,9.7742,9.7543,9.7642,60506.0
2022-06-29 12:25:00,9.83,9.84,9.82,9.83,89641.0,9.7642,9.7742,9.7543,9.7642,89641.0
2022-06-29 12:30:00,9.83,9.84,9.81,9.83,75468.0,9.7642,9.7742,9.7444,9.7642,75468.0
2022-06-29 12:35:00,9.83,9.87,9.83,9.87,54156.0,9.7642,9.804,9.7642,9.804,54156.0
2022-06-29 12:40:00,9.86,9.87,9.85,9.87,21911.0,9.794,9.804,9.7841,9.804,21911.0
2022-06-29 12:45:00,9.87,9.87,9.85,9.85,63996.0,9.804,9.804,9.7841,9.7841,63996.0
2022-06-29 12:50:00,9.86,9.88,9.85,9.87,47090.0,9.794,9.8139,9.7841,9.804,47090.0
2022-06-29 12:55:00,9.87,9.87,9.85,9.87,42842.0,9.804,9.804,9.7841,9.804,42842.0
2022-06-29 13:00:00,9.86,9.87,9.85,9.87,24946.0,9.794,9.804,9.7841,9.804,24946.0
2022-06-29 13:05:00,9.87,9.89,9.86,9.89,35767.0,9.804,9.8238,9.794,9.8238,35767.0
2022-06-29 13:10:00,9.89,9.91,9.88,9.9,76733.0,9.8238,9.8437,9.8139,9.8338,76733.0
2022-06-29 13:15:00,9.9,9.91,9.89,9.91,113892.0,9.8338,9.8437,9.8238,9.8437,113892.0
2022-06-29 13:20:00,9.91,9.93,9.89,9.92,247429.0,9.8437,9.8636,9.8238,9.8536,247429.0
2022-06-29 13:25:00,9.92,9.94,9.91,9.94,138404.0,9.8536,9.8735,9.8437,9.8735,138404.0
2022-06-29 13:30:00,9.93,9.93,9.89,9.9,105320.0,9.8636,9.8636,9.8238,9.8338,105320.0
2022-06-29 13:35:00,9.9,9.93,9.89,9.93,224977.0,9.8338,9.8636,9.8238,9.8636,224977.0
2022-06-29 13:40:00,9.92,9.95,9.92,9.93,260970.0,9.8536,9.8834,9.8536,9.8636,260970.0
2022-06-29 13:45:00,9.93,9.93,9.91,9.92,24074.0,9.8636,9.8636,9.8437,9.8536,24074.0
2022-06-29 13:50:00,9.92,9.92,9.91,9.92,32111.0,9.8536,9.8536,9.8437,9.8536,32111.0
2022-06-29 13:55:00,9.92,9.94,9.92,9.94,57181.0,9.8536,9.8735,9.8536,9.8735,57181.0
2022-06-29 14:00:00,9.94,9.97,9.93,9.96,64785.0,9.8735,9.9033,9.8636,9.8934,64785.0
2022-06-29 14:05:00,9.97,9.98,9.96,9.98,21249.0,9.9033,9.9132,9.8934,9.9132,21249.0
2022-06-29 14:10:00,9.97,9.98,9.96,9.98,81400.0,9.9033,9.9132,9.8934,9.9132,81400.0
2022-06-29 14:15:00,9.98,9.98,9.96,9.96,51040.0,9.9132,9.9132,9.8934,9.8934,51040.0
2022-06-29 14:20:00,9.96,9.97,9.95,9.96,26565.0,9.8934,9.9033,9.8834,9.8934,26565.0
2022-06-29 14:25:00,9.96,9.97,9.95,9.97,36028.0,9.8934,9.9033,9.8834,9.9033,36028.0
2022-06-29 14:30:00,9.96,9.97,9.95,9.96,19268.0,9.8934,9.9033,9.8834,9.8934,19268.0
2022-06-29 14:35:00,9.96,9.96,9.95,9.95,16448.0,9.8934,9.8934,9.8834,9.8834,16448.0
2022-06-29 14:40:00,9.95,9.95,9.92,9.93,38805.0,9.8834,9.8834,9.8536,9.8636,38805.0
2022-06-29 14:45:00,9.93,9.93,9.91,9.92,43864.0,9.8636,9.8636,9.8437,9.8536,43864.0
2022-06-29 14:50:00,9.92,9.94,9.91,9.94,30478.0,9.8536,9.8735,9.8437,9.8735,30478.0
2022-06-29 14:55:00,9.94,9.96,9.94,9.95,90500.0,9.8735,9.8934,9.8735,9.8834,90500.0
2022-06-29 15:00:00,9.95,9.95,9.92,9.94,334783.0,9.8834,9.8834,9.8536,9.8735,334783.0
2022-06-29 15:05:00,9.94,9.96,9.93,9.96,68287.0,9.8735,9.8934,9.8636,9.8934,68287.0
2022-06-29 15:10:00,9.95,9.97,9.94,9.97,87995.0,9.8834,9.9033,9.8735,9.9033,87995.0
2022-06-29 15:15:00,9.96,10.01,9.96,10.0,264112.0,9.8934,9.943,9.8934,9.9331,264112.0
2022-06-29 15:20:00,10.0,10.01,9.99,10.0,194713.0,9.9331,9.943,9.9232,9.9331,194713.0
2022-06-29 15:25:00,10.0,10.01,9.99,10.01,184327.0,9.9331,9.943,9.9232,9.943,184327.0
2022-06-29 15:30:00,10.0,10.0,9.96,9.97,223055.0,9.9331,9.9331,9.8934,9.9033,223055.0
2022-06-29 15:35:00,9.97,9.98,9.96,9.96,89191.0,9.9033,9.9132,9.8934,9.8934,89191.0
2022-06-29 15:40:00,9.96,9.97,9.96,9.96,19905.0,9.8934,9.9033,9.8934,9.8934,19905.0
2022-06-29 15:45:00,9.96,9.99,9.96,9.99,326409.0,9.8934,9.9232,9.8934,9.9232,326409.0
2022-06-29 15:50:00,9.99,10.0,9.98,10.0,231882.0,9.9232,9.9331,9.9132,9.9331,231882.0
2022-06-29 15:55:00,10.0,10.01,9.96,9.96,675020.0,9.9331,9.943,9.8934,9.8934,675020.0
2022-06-30 09:30:00,9.76,9.84,9.73,9.77,219797.0,9.6947,9.7742,9.6649,9.7046,219797.0
2022-06-30 09:35:00,9.77,9.78,9.72,9.75,172653.0,9.7046,9.7146,9.655,9.6848,172653.0
2022-06-30 09:40:00,9.74,9.78,9.74,9.74,220335.0,9.6748,9.7146,9.6748,9.6748,220335.0
2022-06-30 09:45:00,9.74,9.8,9.71,9.79,515682.0,9.6748,9.7344,9.645,9.7245,515682.0
2022-06-30 09:50:00,9.79,9.84,9.78,9.79,212375.0,9.7245,9.7742,9.7146,9.7245,212375.0
2022-06-30 09:55:00,9.79,9.8,9.77,9.8,105888.0,9.7245,9.7344,9.7046,9.7344,105888.0
2022-06-30 10:00:00,9.79,9.84,9.77,9.83,113285.0,9.7245,9.7742,9.7046,9.7642,113285.0
2022-06-30 10:05:00,9.82,9.83,9.79,9.8,94743.0,9.7543,9.7642,9.7245,9.7344,94743.0
2022-06-30 10:10:00,9.81,9.83,9.8,9.83,74471.0,9.7444,9.7642,9.7344,9.7642,74471.0
2022-06-30 10:15:00,9.82,9.84,9.8,9.8,114359.0,9.7543,9.7742,9.7344,9.7344,114359.0
2022-06-30 10:20:00,9.8,9.82,9.79,9.81,83933.0,9.7344,9.7543,9.7245,9.7444,83933.0
2022-06-30 10:25:00,9.82,9.82,9.79,9.82,43164.0,9.7543,9.7543,9.7245,9.7543,43164.0
2022-06-30 10:30:00,9.82,9.86,9.81,9.84,82363.0,9.7543,9.794,9.7444,9.7742,82363.0
2022-06-30 10:35:00,9.84,9.85,9.81,9.82,85777.0,9.7742,9.7841,9.7444,9.7543,85777.0
2022-06-30 10:40:00,9.82,9.83,9.8,9.81,78847.0,9.7543,9.7642,9.7344,9.7444,78847.0
2022-06-30 10:45:00,9.82,9.82,9.79,9.8,133743.0,9.7543,9.7543,9.7245,9.7344,133743.0
2022-06-30 10:50:00,9.8,9.86,9.8,9.86,52544.0,9.7344,9.794,9.7344,9.794,52544.0
2022-06-30 10:55:00,9.86,9.88,9.85,9.86,230147.0,9.794,9.8139,9.7841,9.794,230147.0
2022-06-30 11:00:00,9.86,9.87,9.84,9.86,156242.0,9.794,9.804,9.7742,9.794,156242.0
2022-06-30 11:05:00,9.87,9.91,9.86,9.91,165251.0,9.804,9.8437,9.794,9.8437,165251.0
2022-06-30 11:10:00,9.91,9.92,9.88,9.9,470688.0,9.8437,9.8536,9.8139,9.8338,470688.0
2022-06-30 11:15:00,9.9,9.91,9.88,9.88,178937.0,9.8338,9.8437,9.8139,9.8139,178937.0
2022-06-30 11:20:00,9.89,9.93,9.88,9.93,245280.0,9.8238,9.8636,9.8139,9.8636,245280.0
2022-06-30 11:25:00,9.93,9.96,9.92,9.94,105669.0,9.8636,9.8934,9.8536,9.8735,105669.0
2022-06-30 11:30:00,9.95,9.97,9.94,9.95,80324.0,9.8834,9.9033,9.8735,9.8834,80324.0
2022-06-30 11:35:00,9.96,9.97,9.93,9.95,148309.0,9.8934,9.9033,9.8636,9.8834,148309.0
2022-06-30 11:40:00,9.94,9.96,9.92,9.96,230714.0,9.8735,9.8934,9.8536,9.8934,230714.0
2022-06-30 11:45:00,9.96,9.98,9.94,9.96,318394.0,9.8934,9.9132,9.8735,9.8934,318394.0
2022-06-30 11:50:00,9.96,9.97,9.94,9.96,159961.0,9.8934,9.9033,9.8735,9.8934,159961.0
2022-06-30 11:55:00,9.96,9.96,9.94,9.95,43007.0,9.8934,9.8934,9.8735,9.8834,43007.0
2022-06-30 12:00:00,9.96,9.99,9.94,9.99,193725.0,9.8934,9.9232,9.8735,9.9232,193725.0
2022-06-30 12:05:00,9.99,10.0,9.95,9.98,130610.0,9.9232,9.9331,9.8834,9.9132,130610.0
2022-06-30 12:10:00,9.98,10.02,9.98,10.01,207110.0,9.9132,9.953,9.9132,9.943,207110.0
2022-06-30 12:15:00,10.02,10.02,9.98,9.99,95779.0,9.953,9.953,9.9132,9.9232,95779.0
2022-06-30 12:20:00,9.98,10.02,9.97,10.02,62210.0,9.9132,9.953,9.9033,9.953,62210.0
2022-06-30 12:25:00,10.02,10.08,10.01,10.06,195310.0,9.953,10.0126,9.943,9.9927,195310.0
2022-06-30 12:30:00,10.05,10.08,10.05,10.05,51112.0,9.9828,10.0126,9.9828,9.9828,51112.0
2022-06-30 12:35:00,10.05,10.06,10.03,10.04,27092.0,9.9828,9.9927,9.9629,9.9728,27092.0
2022-06-30 12:40:00,10.04,10.06,10.03,10.04,47406.0,9.9728,9.9927,9.9629,9.9728,47406.0
2022-06-30 12:45:00,10.04,10.06,10.03,10.04,38143.0,9.9728,9.9927,9.9629,9.9728,38143.0
2022-06-30 12:50:00,10.04,10.06,10.02,10.05,58276.0,9.9728,9.9927,9.953,9.9828,58276.0
2022-06-30 12:55:00,10.05,10.07,10.04,10.05,42423.0,9.9828,10.0026,9.9728,9.9828,42423.0
2022-06-30 13:00:00,10.06,10.08,10.05,10.08,89677.0,9.9927,10.0126,9.9828,10.0126,89677.0
2022-06-30 13:05:00,10.07,10.08,10.04,10.04,70544.0,10.0026,10.0126,9.9728,9.9728,70544.0
2022-06-30 13:10:00,10.04,10.05,10.0,10.01,62258.0,9.9728,9.9828,9.9331,9.943,62258.0
2022-06-30 13:15:00,10.01,10.02,9.98,10.0,91446.0,9.943,9.953,9.9132,9.9331,91446.0
2022-06-30 13:20:00,10.0,10.03,10.0,10.03,80661.0,9.9331,9.9629,9.9331,9.9629,80661.0
2022-06-30 13:25:00,10.02,10.05,10.02,10.05,73469.0,9.953,9.9828,9.953,9.9828,73469.0
2022-06-30 13:30:00,10.04,10.07,10.04,10.07,35898.0,9.9728,10.0026,9.9728,10.0026,35898.0
2022-06-30 13:35:00,10.06,10.08,10.04,10.08,89179.0,9.9927,10.0126,9.9728,10.0126,89179.0
2022-06-30 13:40:00,10.07,10.09,10.04,10.04,741059.0,10.0026,10.0225,9.9728,9.9728,741059.0
2022-06-30 13:45:00,10.04,10.05,10.02,10.05,73382.0,9.9728,9.9828,9.953,9.9828,73382.0
2022-06-30 13:50:00,10.05,10.08,10.05,10.07,82107.0,9.9828,10.0126,9.9828,10.0026,82107.0
2022-06-30 13:55:00,10.07,10.07,10.05,10.07,84306.0,10.0026,10.0026,9.9828,10.0026,84306.0
2022-06-30 14:00:00,10.07,10.07,10.03,10.04,68256.0,10.0026,10.0026,9.9629,9.9728,68256.0
2022-06-30 14:05:00,10.03,10.04,10.01,10.02,40558.0,9.9629,9.9728,9.943,9.953,40558.0
2022-06-30 14:10:00,10.01,10.03,10.0,10.01,50487.0,9.943,9.9629,9.9331,9.943,50487.0
2022-06-30 14:15:00,10.01,10.02,9.99,10.01,63275.0,9.943,9.953,9.9232,9.943,63275.0
2022-06-30 14:20:00,10.01,10.01,9.97,9.97,73562.0,9.943,9.943,9.9033,9.9033,73562.0
2022-06-30 14:25:00,9.97,10.01,9.96,9.99,52951.0,9.9033,9.943,9.8934,9.9232,52951.0
2022-06-30 14:30:00,9.99,10.0,9.98,10.0,36370.0,9.9232,9.9331,9.9132,9.9331,36370.0
2022-06-30 14:35:00,10.0,10.01,9.99,10.01,23698.0,9.9331,9.943,9.9232,9.943,23698.0
2022-06-30 14:40:00,10.01,10.01,9.97,9.99,134455.0,9.943,9.943,9.9033,9.9232,134455.0
2022-06-30 14:45:00,9.99,10.01,9.98,9.99,89012.0,9.9232,9.943,9.9132,9.9232,89012.0
2022-06-30 14:50:00,9.99,9.99,9.96,9.96,55834.0,9.9232,9.9232,9.8934,9.8934,55834.0
2022-06-30 14:55:00,9.96,9.98,9.96,9.97,32792.0,9.8934,9.9132,9.8934,9.9033,32792.0
2022-06-30 15:00:00,9.97,9.98,9.96,9.96,56624.0,9.9033,9.9132,9.8934,9.8934,56624.0
2022-06-30 15:05:00,9.96,9.97,9.92,9.93,99615.0,9.8934,9.9033,9.8536,9.8636,99615.0
2022-06-30 15:10:00,9.93,9.96,9.92,9.95,118098.0,9.8636,9.8934,9.8536,9.8834,118098.0
2022-06-30 15:15:00,9.95,9.95,9.92,9.93,122410.0,9.8834,9.8834,9.8536,9.8636,122410.0
2022-06-30 15:20:00,9.93,9.96,9.92,9.96,88854.0,9.8636,9.8934,9.8536,9.8934,88854.0
2022-06-30 15:25:00,9.96,9.99,9.95,9.99,91214.0,9.8934,9.9232,9.8834,9.9232,91214.0
2022-06-30 15:30:00,9.98,10.0,9.97,10.0,335595.0,9.9132,9.9331,9.9033,9.9331,335595.0
2022-06-30 15:35:00,10.0,10.03,9.98,10.02,337926.0,9.9331,9.9629,9.9132,9.953,337926.0
2022-06-30 15:40:00,10.01,10.02,9.95,9.96,337252.0,9.943,9.953,9.8834,9.8934,337252.0
2022-06-30 15:45:00,9.96,10.01,9.95,9.99,471076.0,9.8934,9.943,9.8834,9.9232,471076.0
2022-06-30 15:50:00,9.99,10.01,9.94,9.95,337647.0,9.9232,9.943,9.8735,9.8834,337647.0
2022-06-30 15:55:00,9.95,9.99,9.94,9.99,797704.0,9.8834,9.9232,9.8735,9.9232,797704.0
2022-07-01 09:30:00,9.98,10.1,9.96,10.09,245361.0,9.9132,10.0324,9.8934,10.0225,245361.0
2022-07-01 09:35:00,10.09,10.17,10.06,10.1,209946.0,10.0225,10.102,9.9927,10.0324,209946.0
2022-07-01 09:40:00,10.1,10.15,10.09,10.13,31502.0,10.0324,10.0821,10.0225,10.0622,31502.0
2022-07-01 09:45:00,10.13,10.17,10.11,10.12,36416.0,10.0622,10.102,10.0424,10.0523,36416.0
2022-07-01 09:50:00,10.12,10.14,10.1,10.13,63993.0,10.0523,10.0722,10.0324,10.0622,63993.0
2022-07-01 09:55:00,10.13,10.13,10.08,10.09,41637.0,10.0622,10.0622,10.0126,10.0225,41637.0
2022-07-01 10:00:00,10.08,10.1,10.03,10.04,42405.0,10.0126,10.0324,9.9629,9.9728,42405.0
2022-07-01 10:05:00,10.04,10.06,10.01,10.04,48411.0,9.9728,9.9927,9.943,9.9728,48411.0
2022-07-01 10:10:00,10.04,10.05,9.99,10.02,40770.0,9.9728,9.9828,9.9232,9.953,40770.0
2022-07-01 10:15:00,10.02,10.04,9.99,10.01,76413.0,9.953,9.9728,9.9232,9.943,76413.0
2022-07-01 10:20:00,10.0,10.08,9.99,10.04,1885776.0,9.9331,10.0126,9.9232,9.9728,1885776.0
2022-07-01 10:25:00,10.04,10.06,10.03,10.04,185617.0,9.9728,9.9927,9.9629,9.9728,185617.0
2022-07-01 10:30:00,10.05,10.06,10.03,10.04,119037.0,9.9828,9.9927,9.9629,9.9728,119037.0
2022-07-01 10:35:00,10.04,10.06,10.03,10.04,69317.0,9.9728,9.9927,9.9629,9.9728,69317.0
2022-07-01 10:40:00,10.04,10.05,10.01,10.03,117939.0,9.9728,9.9828,9.943,9.9629,117939.0
2022-07-01 10:45:00,10.03,10.06,10.02,10.05,40227.0,9.9629,9.9927,9.953,9.9828,40227.0
2022-07-01 10:50:00,10.05,10.06,9.99,10.01,168938.0,9.9828,9.9927,9.9232,9.943,168938.0
2022-07-01 10:55:00,10.01,10.01,9.97,9.97,43489.0,9.943,9.943,9.9033,9.9033,43489.0
2022-07-01 11:00:00,9.97,10.0,9.96,9.99,67783.0,9.9033,9.9331,9.8934,9.9232,67783.0
2022-07-01 11:05:00,9.99,10.04,9.98,10.04,87462.0,9.9232,9.9728,9.9132,9.9728,87462.0
2022-07-01 11:10:00,10.04,10.05,10.02,10.03,63499.0,9.9728,9.9828,9.953,9.9629,63499.0
2022-07-01 11:15:00,10.03,10.05,10.02,10.03,24446.0,9.9629,9.9828,9.953,9.9629,24446.0
2022-07-01 11:20:00,10.03,10.04,10.02,10.03,40506.0,9.9629,9.9728,9.953,9.9629,40506.0
2022-07-01 11:25:00,10.03,10.03,10.0,10.01,26411.0,9.9629,9.9629,9.9331,9.943,26411.0
2022-07-01 11:30:00,10.01,10.01,9.99,10.01,79190.0,9.943,9.943,9.9232,9.943,79190.0
2022-07-01 11:35:00,10.01,10.02,9.96,9.96,72597.0,9.943,9.953,9.8934,9.8934,72597.0
2022-07-01 11:40:00,9.97,9.97,9.93,9.94,92775.0,9.9033,9.9033,9.8636,9.8735,92775.0
2022-07-01 11:45:00,9.94,9.96,9.93,9.95,44294.0,9.8735,9.8934,9.8636,9.8834,44294.0
2022-07-01 11:50:00,9.94,9.96,9.92,9.96,67358.0,9.8735,9.8934,9.8536,9.8934,67358.0
2022-07-01 11:55:00,9.96,9.96,9.93,9.95,64118.0,9.8934,9.8934,9.8636,9.8834,64118.0
2022-07-01 12:00:00,9.95,9.96,9.94,9.96,50116.0,9.8834,9.8934,9.8735,9.8934,50116.0
2022-07-01 12:05:00,9.96,9.98,9.95,9.97,52107.0,9.8934,9.9132,9.8834,9.9033,52107.0
2022-07-01 12:10:00,9.97,9.98,9.96,9.97,49580.0,9.9033,9.9132,9.8934,9.9033,49580.0
2022-07-01 12:15:00,9.97,10.01,9.96,10.01,68655.0,9.9033,9.943,9.8934,9.943,68655.0
2022-07-01 12:20:00,10.01,10.02,9.99,10.02,37136.0,9.943,9.953,9.9232,9.953,37136.0
2022-07-01 12:25:00,10.02,10.04,10.01,10.03,353486.0,9.953,9.9728,9.943,9.9629,353486.0
2022-07-01 12:30:00,10.03,10.04,10.01,10.02,44444.0,9.9629,9.9728,9.943,9.953,44444.0
2022-07-01 12:35:00,10.02,10.03,10.01,10.03,13548.0,9.953,9.9629,9.943,9.9629,13548.0
2022-07-01 12:40:00,10.02,10.03,10.01,10.02,468725.0,9.953,9.9629,9.943,9.953,468725.0
2022-07-01 12:45:00,10.02,10.03,10.0,10.03,144776.0,9.953,9.9629,9.9331,9.9629,144776.0
2022-07-01 12:50:00,10.03,10.05,10.02,10.04,24111.0,9.9629,9.9828,9.953,9.9728,24111.0
2022-07-01 12:55:00,10.05,10.05,10.02,10.02,24682.0,9.9828,9.9828,9.953,9.953,24682.0
2022-07-01 13:00:00,10.03,10.04,10.0,10.02,71842.0,9.9629,9.9728,9.9331,9.953,71842.0
2022-07-01 13:05:00,10.02,10.06,10.01,10.04,134570.0,9.953,9.9927,9.943,9.9728,134570.0
2022-07-01 13:10:00,10.04,10.05,10.03,10.04,26278.0,9.9728,9.9828,9.9629,9.9728,26278.0
2022-07-01 13:15:00,10.04,10.07,10.04,10.06,73076.0,9.9728,10.0026,9.9728,9.9927,73076.0
2022-07-01 13:20:00,10.06,10.09,10.06,10.08,60973.0,9.9927,10.0225,9.9927,10.0126,60973.0
2022-07-01 13:25:00,10.08,10.09,10.07,10.09,46836.0,10.0126,10.0225,10.0026,10.0225,46836.0
2022-07-01 13:30:00,10.09,10.11,10.08,10.09,54987.0,10.0225,10.0424,10.0126,10.0225,54987.0
2022-07-01 13:35:00,10.09,10.14,10.08,10.12,55174.0,10.0225,10.0722,10.0126,10.0523,55174.0
2022-07-01 13:40:00,10.12,10.14,10.11,10.13,51841.0,10.0523,10.0722,10.0424,10.0622,51841.0
2022-07-01 13:45:00,10.13,10.15,10.12,10.15,27018.0,10.0622,10.0821,10.0523,10.0821,27018.0
2022-07-01 13:50:00,10.15,10.15,10.13,10.13,71477.0,10.0821,10.0821,10.0622,10.0622,71477.0
2022-07-01 13:55:00,10.13,10.13,10.11,10.12,41326.0,10.0622,10.0622,10.0424,10.0523,41326.0
2022-07-01 14:00:00,10.12,10.13,10.11,10.11,28727.0,10.0523,10.0622,10.0424,10.0424,28727.0
2022-07-01 14:05:00,10.11,10.12,10.09,10.11,37883.0,10.0424,10.0523,10.0225,10.0424,37883.0
2022-07-01 14:10:00,10.11,10.11,10.09,10.11,18808.0,10.0424,10.0424,10.0225,10.0424,18808.0
2022-07-01 14:15:00,10.11,10.13,10.11,10.13,25735.0,10.0424,10.0622,10.0424,10.0622,25735.0
2022-07-01 14:20:00,10.13,10.15,10.12,10.15,26929.0,10.0622,10.0821,10.0523,10.0821,26929.0
2022-07-01 14:25:00,10.15,10.15,10.13,10.14,34679.0,10.0821,10.0821,10.0622,10.0722,34679.0
2022-07-01 14:30:00,10.14,10.16,10.14,10.15,31194.0,10.0722,10.092,10.0722,10.0821,31194.0
2022-07-01 14:35:00,10.16,10.16,10.14,10.16,31710.0,10.092,10.092,10.0722,10.092,31710.0
2022-07-01 14:40:00,10.16,10.16,10.14,10.15,35390.0,10.092,10.092,10.0722,10.0821,35390.0
2022-07-01 14:45:00,10.15,10.18,10.14,10.18,32492.0,10.0821,10.1119,10.0722,10.1119,32492.0
2022-07-01 14:50:00,10.18,10.18,10.15,10.16,37305.0,10.1119,10.1119,10.0821,10.092,37305.0
2022-07-01 14:55:00,10.16,10.17,10.15,10.17,31664.0,10.092,10.102,10.0821,10.102,31664.0
2022-07-01 15:00:00,10.17,10.18,10.15,10.17,59037.0,10.102,10.1119,10.0821,10.102,59037.0
2022-07-01 15:05:00,10.17,10.19,10.16,10.19,35336.0,10.102,10.1218,10.092,10.1218,35336.0
2022-07-01 15:10:00,10.19,10.21,10.18,10.2,57403.0,10.1218,10.1417,10.1119,10.1318,57403.0
2022-07-01 15:15:00,10.2,10.2,10.19,10.2,12246.0,10.1318,10.1318,10.1218,10.1318,12246.0
2022-07-01 15:20:00,10.19,10.2,10.18,10.2,103658.0,10.1218,10.1318,10.1119,10.1318,103658.0
2022-07-01 15:25:00,10.2,10.2,10.18,10.18,69308.0,10.1318,10.1318,10.1119,10.1119,69308.0
2022-07-01 15:30:00,10.19,10.2,10.18,10.2,71064.0,10.1218,10.1318,10.1119,10.1318,71064.0
2022-07-01 15:35:00,10.2,10.22,10.2,10.21,93545.0,10.1318,10.1516,10.1318,10.1417,93545.0
2022-07-01 15:40:00,10.21,10.24,10.2,10.24,114885.0,10.1417,10.1715,10.1318,10.1715,114885.0
2022-07-01 15:45:00,10.24,10.24,10.22,10.22,176168.0,10.1715,10.1715,10.1516,10.1516,176168.0
2022-07-01 15:50:00,10.23,10.23,10.21,10.22,300828.0,10.1616,10.1616,10.1417,10.1516,300828.0
2022-07-01 15:55:00,10.22,10.25,10.21,10.25,337295.0,10.1516,10.1814,10.1417,10.1814,337295.0
2022-07-05 09:30:00,10.08,10.17,9.95,9.96,257319.0,10.0126,10.102,9.8834,9.8934,257319.0
2022-07-05 09:35:00,9.96,9.97,9.89,9.89,353894.0,9.8934,9.9033,9.8238,9.8238,353894.0
2022-07-05 09:40:00,9.89,9.92,9.88,9.88,125677.0,9.8238,9.8536,9.8139,9.8139,125677.0
2022-07-05 09:45:00,9.88,9.91,9.87,9.88,232502.0,9.8139,9.8437,9.804,9.8139,232502.0
2022-07-05 09:50:00,9.87,9.88,9.8,9.82,211359.0,9.804,9.8139,9.7344,9.7543,211359.0
2022-07-05 09:55:00,9.82,9.82,9.75,9.76,206197.0,9.7543,9.7543,9.6848,9.6947,206197.0
2022-07-05 10:00:00,9.76,9.8,9.74,9.75,163027.0,9.6947,9.7344,9.6748,9.6848,163027.0
2022-07-05 10:05:00,9.75,9.77,9.73,9.77,65730.0,9.6848,9.7046,9.6649,9.7046,65730.0
2022-07-05 10:10:00,9.77,9.82,9.76,9.79,175339.0,9.7046,9.7543,9.6947,9.7245,175339.0
2022-07-05 10:15:00,9.79,9.79,9.72,9.75,66177.0,9.7245,9.7245,9.655,9.6848,66177.0
2022-07-05 10:20:00,9.74,9.77,9.73,9.74,82546.0,9.6748,9.7046,9.6649,9.6748,82546.0
2022-07-05 10:25:00,9.75,9.78,9.73,9.78,182570.0,9.6848,9.7146,9.6649,9.7146,182570.0
2022-07-05 10:30:00,9.78,9.8,9.77,9.78,249451.0,9.7146,9.7344,9.7046,9.7146,249451.0
2022-07-05 10:35:00,9.77,9.81,9.77,9.79,302390.0,9.7046,9.7444,9.7046,9.7245,302390.0
2022-07-05 10:40:00,9.79,9.8,9.76,9.78,400069.0,9.7245,9.7344,9.6947,9.7146,400069.0
2022-07-05 10:45:00,9.78,9.79,9.75,9.77,475811.0,9.7146,9.7245,9.6848,9.7046,475811.0
2022-07-05 10:50:00,9.77,9.77,9.73,9.73,463499.0,9.7046,9.7046,9.6649,9.6649,463499.0
2022-07-05 10:55:00,9.74,9.75,9.69,9.7,225643.0,9.6748,9.6848,9.6252,9.6351,225643.0
2022-07-05 11:00:00,9.7,9.71,9.68,9.69,492851.0,9.6351,9.645,9.6152,9.6252,492851.0
2022-07-05 11:05:00,9.69,9.72,9.67,9.71,250934.0,9.6252,9.655,9.6053,9.645,250934.0
2022-07-05 11:10:00,9.7,9.71,9.69,9.71,104913.0,9.6351,9.645,9.6252,9.645,104913.0
2022-07-05 11:15:00,9.71,9.71,9.69,9.7,112888.0,9.645,9.645,9.6252,9.6351,112888.0
2022-07-05 11:20:00,9.7,9.71,9.69,9.7,78735.0,9.6351,9.645,9.6252,9.6351,78735.0
2022-07-05 11:25:00,9.69,9.72,9.69,9.7,95423.0,9.6252,9.655,9.6252,9.6351,95423.0
2022-07-05 11:30:00,9.7,9.71,9.69,9.7,66720.0,9.6351,9.645,9.6252,9.6351,66720.0
2022-07-05 11:35:00,9.7,9.71,9.69,9.7,86666.0,9.6351,9.645,9.6252,9.6351,86666.0
2022-07-05 11:40:00,9.71,9.73,9.69,9.73,98290.0,9.645,9.6649,9.6252,9.6649,98290.0
2022-07-05 11:45:00,9.73,9.77,9.73,9.76,126828.0,9.6649,9.7046,9.6649,9.6947,126828.0
2022-07-05 11:50:00,9.76,9.77,9.74,9.77,82559.0,9.6947,9.7046,9.6748,9.7046,82559.0
2022-07-05 11:55:00,9.77,9.78,9.76,9.78,61509.0,9.7046,9.7146,9.6947,9.7146,61509.0
2022-07-05 12:00:00,9.78,9.81,9.77,9.79,132981.0,9.7146,9.7444,9.7046,9.7245,132981.0
2022-07-05 12:05:00,9.79,9.79,9.77,9.79,88563.0,9.7245,9.7245,9.7046,9.7245,88563.0
2022-07-05 12:10:00,9.79,9.8,9.77,9.79,215080.0,9.7245,9.7344,9.7046,9.7245,215080.0
2022-07-05 12:15:00,9.79,9.79,9.78,9.79,222304.0,9.7245,9.7245,9.7146,9.7245,222304.0
2022-07-05 12:20:00,9.79,9.83,9.78,9.83,156700.0,9.7245,9.7642,9.7146,9.7642,156700.0
2022-07-05 12:25:00,9.83,9.84,9.79,9.79,135090.0,9.7642,9.7742,9.7245,9.7245,135090.0
2022-07-05 12:30:00,9.79,9.81,9.75,9.79,753456.0,9.7245,9.7444,9.6848,9.7245,753456.0
2022-07-05 12:35:00,9.8,9.81,9.79,9.8,58474.0,9.7344,9.7444,9.7245,9.7344,58474.0
2022-07-05 12:40:00,9.8,9.81,9.77,9.77,120937.0,9.7344,9.7444,9.7046,9.7046,120937.0
2022-07-05 12:45:00,9.77,9.77,9.69,9.7,114658.0,9.7046,9.7046,9.6252,9.6351,114658.0
2022-07-05 12:50:00,9.7,9.71,9.69,9.69,196966.0,9.6351,9.645,9.6252,9.6252,196966.0
2022-07-05 12:55:00,9.69,9.7,9.68,9.69,50254.0,9.6252,9.6351,9.6152,9.6252,50254.0
2022-07-05 13:00:00,9.69,9.7,9.68,9.69,37684.0,9.6252,9.6351,9.6152,9.6252,37684.0
2022-07-05 13:05:00,9.7,9.7,9.67,9.68,135827.0,9.6351,9.6351,9.6053,9.6152,135827.0
2022-07-05 13:10:00,9.69,9.7,9.67,9.68,96813.0,9.6252,9.6351,9.6053,9.6152,96813.0
2022-07-05 13:15:00,9.68,9.68,9.66,9.68,88851.0,9.6152,9.6152,9.5954,9.6152,88851.0
2022-07-05 13:20:00,9.68,9.7,9.67,9.68,75691.0,9.6152,9.6351,9.6053,9.6152,75691.0
2022-07-05 13:25:00,9.68,9.7,9.67,9.68,69308.0,9.6152,9.6351,9.6053,9.6152,69308.0
2022-07-05 13:30:00,9.68,9.68,9.66,9.68,42907.0,9.6152,9.6152,9.5954,9.6152,42907.0
2022-07-05 13:35:00,9.68,9.71,9.67,9.7,99173.0,9.6152,9.645,9.6053,9.6351,99173.0
2022-07-05 13:40:00,9.7,9.72,9.69,9.7,34290.0,9.6351,9.655,9.6252,9.6351,34290.0
2022-07-05 13:45:00,9.7,9.7,9.68,9.7,25633.0,9.6351,9.6351,9.6152,9.6351,25633.0
2022-07-05 13:50:00,9.7,9.71,9.69,9.7,39747.0,9.6351,9.645,9.6252,9.6351,39747.0
2022-07-05 13:55:00,9.7,9.7,9.67,9.67,54828.0,9.6351,9.6351,9.6053,9.6053,54828.0
2022-07-05 14:00:00,9.68,9.71,9.67,9.71,43005.0,9.6152,9.645,9.6053,9.645,43005.0
2022-07-05 14:05:00,9.71,9.71,9.69,9.7,114151.0,9.645,9.645,9.6252,9.6351,114151.0
2022-07-05 14:10:00,9.71,9.74,9.7,9.72,107904.0,9.645,9.6748,9.6351,9.655,107904.0
2022-07-05 14:15:00,9.72,9.75,9.72,9.75,160386.0,9.655,9.6848,9.655,9.6848,160386.0
2022-07-05 14:20:00,9.75,9.75,9.73,9.75,55485.0,9.6848,9.6848,9.6649,9.6848,55485.0
2022-07-05 14:25:00,9.75,9.76,9.74,9.76,44214.0,9.6848,9.6947,9.6748,9.6947,44214.0
2022-07-05 14:30:00,9.76,9.78,9.75,9.77,174642.0,9.6947,9.7146,9.6848,9.7046,174642.0
2022-07-05 14:35:00,9.77,9.79,9.76,9.79,72866.0,9.7046,9.7245,9.6947,9.7245,72866.0
2022-07-05 14:40:00,9.79,9.79,9.76,9.77,42608.0,9.7245,9.7245,9.6947,9.7046,42608.0
2022-07-05 14:45:00,9.76,9.78,9.76,9.77,76963.0,9.6947,9.7146,9.6947,9.7046,76963.0
2022-07-05 14:50:00,9.77,9.77,9.72,9.74,345097.0,9.7046,9.7046,9.655,9.6748,345097.0
2022-07-05 14:55:00,9.73,9.75,9.72,9.74,75543.0,9.6649,9.6848,9.655,9.6748,75543.0
2022-07-05 15:00:00,9.74,9.76,9.72,9.76,423805.0,9.6748,9.6947,9.655,9.6947,423805.0
2022-07-05 15:05:00,9.76,9.78,9.75,9.78,37206.0,9.6947,9.7146,9.6848,9.7146,37206.0
2022-07-05 15:10:00,9.78,9.81,9.77,9.8,63597.0,9.7146,9.7444,9.7046,9.7344,63597.0
2022-07-05 15:15:00,9.8,9.81,9.75,9.76,455830.0,9.7344,9.7444,9.6848,9.6947,455830.0
2022-07-05 15:20:00,9.77,9.8,9.75,9.77,184463.0,9.7046,9.7344,9.6848,9.7046,184463.0
2022-07-05 15:25:00,9.78,9.79,9.76,9.78,166445.0,9.7146,9.7245,9.6947,9.7146,166445.0
2022-07-05 15:30:00,9.77,9.78,9.76,9.77,124422.0,9.7046,9.7146,9.6947,9.7046,124422.0
2022-07-05 15:35:00,9.77,9.81,9.76,9.8,399863.0,9.7046,9.7444,9.6947,9.7344,399863.0
2022-07-05 15:40:00,9.8,9.84,9.79,9.83,273954.0,9.7344,9.7742,9.7245,9.7642,273954.0
2022-07-05 15:45:00,9.83,9.85,9.82,9.85,203418.0,9.7642,9.7841,9.7543,9.7841,203418.0
2022-07-05 15:50:00,9.85,9.87,9.84,9.86,250561.0,9.7841,9.804,9.7742,9.794,250561.0
2022-07-05 15:55:00,9.86,9.86,9.82,9.84,459948.0,9.794,9.794,9.7543,9.7742,459948.0
2022-07-06 09:30:00,9.91,10.02,9.91,10.0,146605.0,9.8437,9.953,9.8437,9.9331,146605.0
2022-07-06 09:35:00,10.0,10.05,9.97,9.97,226254.0,9.9331,9.9828,9.9033,9.9033,226254.0
2022-07-06 09:40:00,9.96,9.97,9.93,9.95,97005.0,9.8934,9.9033,9.8636,9.8834,97005.0
2022-07-06 09:45:00,9.95,9.95,9.88,9.88,70272.0,9.8834,9.8834,9.8139,9.8139,70272.0
2022-07-06 09:50:00,9.88,9.9,9.85,9.86,114247.0,9.8139,9.8338,9.7841,9.794,114247.0
2022-07-06 09:55:00,9.86,9.86,9.82,9.85,91791.0,9.794,9.794,9.7543,9.7841,91791.0
2022-07-06 10:00:00,9.85,9.85,9.8,9.81,217523.0,9.7841,9.7841,9.7344,9.7444,217523.0
2022-07-06 10:05:00,9.8,9.88,9.8,9.86,80242.0,9.7344,9.8139,9.7344,9.794,80242.0
2022-07-06 10:10:00,9.86,9.86,9.76,9.78,179042.0,9.794,9.794,9.6947,9.7146,179042.0
2022-07-06 10:15:00,9.78,9.82,9.77,9.81,362835.0,9.7146,9.7543,9.7046,9.7444,362835.0
2022-07-06 10:20:00,9.8,9.86,9.79,9.85,92686.0,9.7344,9.794,9.7245,9.7841,92686.0
2022-07-06 10:25:00,9.85,9.87,9.83,9.84,481793.0,9.7841,9.804,9.7642,9.7742,481793.0
2022-07-06 10:30:00,9.84,9.85,9.8,9.83,446456.0,9.7742,9.7841,9.7344,9.7642,446456.0
2022-07-06 10:35:00,9.84,9.84,9.8,9.8,75726.0,9.7742,9.7742,9.7344,9.7344,75726.0
2022-07-06 10:40:00,9.8,9.81,9.78,9.8,63009.0,9.7344,9.7444,9.7146,9.7344,63009.0
2022-07-06 10:45:00,9.8,9.83,9.77,9.78,168863.0,9.7344,9.7642,9.7046,9.7146,168863.0
2022-07-06 10:50:00,9.77,9.79,9.75,9.78,100600.0,9.7046,9.7245,9.6848,9.7146,100600.0
2022-07-06 10:55:00,9.77,9.78,9.75,9.76,55538.0,9.7046,9.7146,9.6848,9.6947,55538.0
2022-07-06 11:00:00,9.77,9.77,9.72,9.74,69745.0,9.7046,9.7046,9.655,9.6748,69745.0
2022-07-06 11:05:00,9.74,9.75,9.73,9.75,37415.0,9.6748,9.6848,9.6649,9.6848,37415.0
2022-07-06 11:10:00,9.75,9.77,9.73,9.75,71093.0,9.6848,9.7046,9.6649,9.6848,71093.0
2022-07-06 11:15:00,9.76,9.77,9.75,9.76,93649.0,9.6947,9.7046,9.6848,9.6947,93649.0
2022-07-06 11:20:00,9.75,9.78,9.75,9.78,27100.0,9.6848,9.7146,9.6848,9.7146,27100.0
2022-07-06 11:25:00,9.77,9.78,9.75,9.77,40062.0,9.7046,9.7146,9.6848,9.7046,40062.0
2022-07-06 11:30:00,9.77,9.77,9.73,9.77,172317.0,9.7046,9.7046,9.6649,9.7046,172317.0
2022-07-06 11:35:00,9.77,9.81,9.76,9.78,462426.0,9.7046,9.7444,9.6947,9.7146,462426.0
2022-07-06 11:40:00,9.78,9.78,9.76,9.77,49215.0,9.7146,9.7146,9.6947,9.7046,49215.0
2022-07-06 11:45:00,9.77,9.79,9.76,9.78,32614.0,9.7046,9.7245,9.6947,9.7146,32614.0
2022-07-06 11:50:00,9.78,9.78,9.76,9.76,58720.0,9.7146,9.7146,9.6947,9.6947,58720.0
2022-07-06 11:55:00,9.76,9.78,9.75,9.75,99617.0,9.6947,9.7146,9.6848,9.6848,99617.0
2022-07-06 12:00:00,9.75,9.76,9.73,9.73,17707.0,9.6848,9.6947,9.6649,9.6649,17707.0
2022-07-06 12:05:00,9.74,9.74,9.71,9.71,104995.0,9.6748,9.6748,9.645,9.645,104995.0
2022-07-06 12:10:00,9.71,9.74,9.71,9.72,72786.0,9.645,9.6748,9.645,9.655,72786.0
2022-07-06 12:15:00,9.72,9.74,9.72,9.73,32359.0,9.655,9.6748,9.655,9.6649,32359.0
2022-07-06 12:20:00,9.74,9.76,9.73,9.74,110561.0,9.6748,9.6947,9.6649,9.6748,110561.0
2022-07-06 12:25:00,9.74,9.76,9.74,9.76,49486.0,9.6748,9.6947,9.6748,9.6947,49486.0
2022-07-06 12:30:00,9.76,9.76,9.75,9.75,13195.0,9.6947,9.6947,9.6848,9.6848,13195.0
2022-07-06 12:35:00,9.76,9.76,9.74,9.74,33846.0,9.6947,9.6947,9.6748,9.6748,33846.0
2022-07-06 12:40:00,9.74,9.78,9.74,9.77,64440.0,9.6748,9.7146,9.6748,9.7046,64440.0
2022-07-06 12:45:00,9.76,9.78,9.75,9.77,45231.0,9.6947,9.7146,9.6848,9.7046,45231.0
2022-07-06 12:50:00,9.77,9.79,9.76,9.78,59353.0,9.7046,9.7245,9.6947,9.7146,59353.0
2022-07-06 12:55:00,9.77,9.78,9.77,9.77,11984.0,9.7046,9.7146,9.7046,9.7046,11984.0
2022-07-06 13:00:00,9.77,9.79,9.77,9.78,99290.0,9.7046,9.7245,9.7046,9.7146,99290.0
2022-07-06 13:05:00,9.78,9.8,9.78,9.79,43738.0,9.7146,9.7344,9.7146,9.7245,43738.0
2022-07-06 13:10:00,9.79,9.79,9.77,9.78,37428.0,9.7245,9.7245,9.7046,9.7146,37428.0
2022-07-06 13:15:00,9.78,9.79,9.77,9.79,27381.0,9.7146,9.7245,9.7046,9.7245,27381.0
2022-07-06 13:20:00,9.79,9.79,9.77,9.78,450198.0,9.7245,9.7245,9.7046,9.7146,450198.0
2022-07-06 13:25:00,9.77,9.78,9.77,9.77,405506.0,9.7046,9.7146,9.7046,9.7046,405506.0
2022-07-06 13:30:00,9.77,9.79,9.77,9.79,26716.0,9.7046,9.7245,9.7046,9.7245,26716.0
2022-07-06 13:35:00,9.79,9.84,9.78,9.83,177907.0,9.7245,9.7742,9.7146,9.7642,177907.0
2022-07-06 13:40:00,9.83,9.83,9.81,9.81,39907.0,9.7642,9.7642,9.7444,9.7444,39907.0
2022-07-06 13:45:00,9.82,9.84,9.81,9.82,36753.0,9.7543,9.7742,9.7444,9.7543,36753.0
2022-07-06 13:50:00,9.83,9.85,9.82,9.84,51156.0,9.7642,9.7841,9.7543,9.7742,51156.0
2022-07-06 13:55:00,9.85,9.85,9.83,9.84,30519.0,9.7841,9.7841,9.7642,9.7742,30519.0
2022-07-06 14:00:00,9.83,9.84,9.81,9.81,131616.0,9.7642,9.7742,9.7444,9.7444,131616.0
2022-07-06 14:05:00,9.82,9.85,9.81,9.83,94598.0,9.7543,9.7841,9.7444,9.7642,94598.0
2022-07-06 14:10:00,9.83,9.85,9.8,9.85,91803.0,9.7642,9.7841,9.7344,9.7841,91803.0
2022-07-06 14:15:00,9.85,9.85,9.81,9.82,52175.0,9.7841,9.7841,9.7444,9.7543,52175.0
2022-07-06 14:20:00,9.82,9.83,9.8,9.82,77933.0,9.7543,9.7642,9.7344,9.7543,77933.0
2022-07-06 14:25:00,9.81,9.86,9.8,9.86,116485.0,9.7444,9.794,9.7344,9.794,116485.0
2022-07-06 14:30:00,9.86,9.9,9.86,9.89,102010.0,9.794,9.8338,9.794,9.8238,102010.0
2022-07-06 14:35:00,9.9,9.93,9.89,9.91,75944.0,9.8338,9.8636,9.8238,9.8437,75944.0
2022-07-06 14:40:00,9.92,9.94,9.91,9.92,131519.0,9.8536,9.8735,9.8437,9.8536,131519.0
2022-07-06 14:45:00,9.91,9.93,9.88,9.88,74989.0,9.8437,9.8636,9.8139,9.8139,74989.0
2022-07-06 14:50:00,9.88,9.88,9.86,9.88,57335.0,9.8139,9.8139,9.794,9.8139,57335.0
2022-07-06 14:55:00,9.87,9.87,9.85,9.86,163297.0,9.804,9.804,9.7841,9.794,163297.0
2022-07-06 15:00:00,9.86,9.88,9.84,9.87,175097.0,9.794,9.8139,9.7742,9.804,175097.0
2022-07-06 15:05:00,9.87,9.88,9.85,9.86,104682.0,9.804,9.8139,9.7841,9.794,104682.0
2022-07-06 15:10:00,9.86,9.87,9.85,9.87,90017.0,9.794,9.804,9.7841,9.804,90017.0
2022-07-06 15:15:00,9.87,9.89,9.86,9.88,54989.0,9.804,9.8238,9.794,9.8139,54989.0
2022-07-06 15:20:00,9.88,9.9,9.87,9.9,46965.0,9.8139,9.8338,9.804,9.8338,46965.0
2022-07-06 15:25:00,9.9,9.91,9.89,9.9,64232.0,9.8338,9.8437,9.8238,9.8338,64232.0
2022-07-06 15:30:00,9.91,9.91,9.89,9.9,76544.0,9.8437,9.8437,9.8238,9.8338,76544.0
2022-07-06 15:35:00,9.89,9.91,9.89,9.89,66642.0,9.8238,9.8437,9.8238,9.8238,66642.0
2022-07-06 15:40:00,9.89,9.89,9.88,9.89,72490.0,9.8238,9.8238,9.8139,9.8238,72490.0
2022-07-06 15:45:00,9.88,9.89,9.87,9.88,174758.0,9.8139,9.8238,9.804,9.8139,174758.0
2022-07-06 15:50:00,9.87,9.88,9.84,9.85,149465.0,9.804,9.8139,9.7742,9.7841,149465.0
2022-07-06 15:55:00,9.85,9.85,9.82,9.83,344594.0,9.7841,9.7841,9.7543,9.7642,344594.0
2022-07-07 09:30:00,9.91,10.04,9.91,10.03,124880.0,9.8437,9.9728,9.8437,9.9629,124880.0
2022-07-07 09:35:00,10.04,10.07,10.02,10.04,91713.0,9.9728,10.0026,9.953,9.9728,91713.0
2022-07-07 09:40:00,10.04,10.1,10.04,10.06,128532.0,9.9728,10.0324,9.9728,9.9927,128532.0
2022-07-07 09:45:00,10.07,10.09,10.06,10.08,120638.0,10.0026,10.0225,9.9927,10.0126,120638.0
2022-07-07 09:50:00,10.08,10.1,10.0,10.01,103902.0,10.0126,10.0324,9.9331,9.943,103902.0
2022-07-07 09:55:00,10.02,10.04,10.0,10.03,41144.0,9.953,9.9728,9.9331,9.9629,41144.0
2022-07-07 10:00:00,10.03,10.04,10.0,10.03,56770.0,9.9629,9.9728,9.9331,9.9629,56770.0
2022-07-07 10:05:00,10.02,10.02,9.97,9.99,113539.0,9.953,9.953,9.9033,9.9232,113539.0
2022-07-07 10:10:00,9.99,10.04,9.99,10.01,55030.0,9.9232,9.9728,9.9232,9.943,55030.0
2022-07-07 10:15:00,10.01,10.02,10.0,10.01,61423.0,9.943,9.953,9.9331,9.943,61423.0
2022-07-07 10:20:00,10.0,10.02,9.98,10.0,83163.0,9.9331,9.953,9.9132,9.9331,83163.0
2022-07-07 10:25:00,10.0,10.01,9.95,9.98,346182.0,9.9331,9.943,9.8834,9.9132,346182.0
2022-07-07 10:30:00,9.98,10.07,9.97,10.07,121799.0,9.9132,10.0026,9.9033,10.0026,121799.0
2022-07-07 10:35:00,10.07,10.1,10.06,10.07,147290.0,10.0026,10.0324,9.9927,10.0026,147290.0
2022-07-07 10:40:00,10.07,10.08,10.05,10.07,56705.0,10.0026,10.0126,9.9828,10.0026,56705.0
2022-07-07 10:45:00,10.06,10.1,10.05,10.1,90704.0,9.9927,10.0324,9.9828,10.0324,90704.0
2022-07-07 10:50:00,10.1,10.13,10.08,10.13,153980.0,10.0324,10.0622,10.0126,10.0622,153980.0
2022-07-07 10:55:00,10.13,10.14,10.08,10.09,139441.0,10.0622,10.0722,10.0126,10.0225,139441.0
2022-07-07 11:00:00,10.1,10.11,10.08,10.11,61836.0,10.0324,10.0424,10.0126,10.0424,61836.0
2022-07-07 11:05:00,10.11,10.14,10.09,10.1,197551.0,10.0424,10.0722,10.0225,10.0324,197551.0
2022-07-07 11:10:00,10.09,10.11,10.09,10.09,36771.0,10.0225,10.0424,10.0225,10.0225,36771.0
2022-07-07 11:15:00,10.1,10.1,10.08,10.1,39653.0,10.0324,10.0324,10.0126,10.0324,39653.0
2022-07-07 11:20:00,10.09,10.11,10.08,10.1,2058560.0,10.0225,10.0424,10.0126,10.0324,2058560.0
2022-07-07 11:25:00,10.1,10.16,10.09,10.13,165120.0,10.0324,10.092,10.0225,10.0622,165120.0
2022-07-07 11:30:00,10.13,10.16,10.12,10.16,260911.0,10.0622,10.092,10.0523,10.092,260911.0
2022-07-07 11:35:00,10.15,10.17,10.15,10.16,123423.0,10.0821,10.102,10.0821,10.092,123423.0
2022-07-07 11:40:00,10.17,10.18,10.14,10.15,72881.0,10.102,10.1119,10.0722,10.0821,72881.0
2022-07-07 11:45:00,10.16,10.17,10.15,10.16,87266.0,10.092,10.102,10.0821,10.092,87266.0
2022-07-07 11:50:00,10.16,10.16,10.13,10.13,28795.0,10.092,10.092,10.0622,10.0622,28795.0
2022-07-07 11:55:00,10.13,10.14,10.11,10.12,186058.0,10.0622,10.0722,10.0424,10.0523,186058.0
2022-07-07 12:00:00,10.12,10.14,10.11,10.14,49227.0,10.0523,10.0722,10.0424,10.0722,49227.0
2022-07-07 12:05:00,10.14,10.15,10.13,10.15,96384.0,10.0722,10.0821,10.0622,10.0821,96384.0
2022-07-07 12:10:00,10.15,10.16,10.12,10.15,121445.0,10.0821,10.092,10.0523,10.0821,121445.0
2022-07-07 12:15:00,10.15,10.17,10.14,10.16,70614.0,10.0821,10.102,10.0722,10.092,70614.0
2022-07-07 12:20:00,10.16,10.16,10.13,10.14,37616.0,10.092,10.092,10.0622,10.0722,37616.0
2022-07-07 12:25:00,10.14,10.14,10.12,10.13,49116.0,10.0722,10.0722,10.0523,10.0622,49116.0
2022-07-07 12:30:00,10.13,10.15,10.13,10.15,24645.0,10.0622,10.0821,10.0622,10.0821,24645.0
2022-07-07 12:35:00,10.15,10.16,10.14,10.16,37794.0,10.0821,10.092,10.0722,10.092,37794.0
2022-07-07 12:40:00,10.16,10.17,10.15,10.15,33316.0,10.092,10.102,10.0821,10.0821,33316.0
2022-07-07 12:45:00,10.15,10.16,10.14,10.14,86381.0,10.0821,10.092,10.0722,10.0722,86381.0
2022-07-07 12:50:00,10.14,10.15,10.12,10.13,111384.0,10.0722,10.0821,10.0523,10.0622,111384.0
2022-07-07 12:55:00,10.13,10.15,10.11,10.12,317696.0,10.0622,10.0821,10.0424,10.0523,317696.0
2022-07-07 13:00:00,10.12,10.12,10.11,10.12,27618.0,10.0523,10.0523,10.0424,10.0523,27618.0
2022-07-07 13:05:00,10.12,10.15,10.11,10.15,252312.0,10.0523,10.0821,10.0424,10.0821,252312.0
2022-07-07 13:10:00,10.15,10.15,10.12,10.13,128988.0,10.0821,10.0821,10.0523,10.0622,128988.0
2022-07-07 13:15:00,10.13,10.17,10.13,10.16,356857.0,10.0622,10.102,10.0622,10.092,356857.0
2022-07-07 13:20:00,10.16,10.18,10.16,10.17,47883.0,10.092,10.1119,10.092,10.102,47883.0
2022-07-07 13:25:00,10.17,10.19,10.15,10.16,119003.0,10.102,10.1218,10.0821,10.092,119003.0
2022-07-07 13:30:00,10.16,10.18,10.16,10.18,27475.0,10.092,10.1119,10.092,10.1119,27475.0
2022-07-07 13:35:00,10.18,10.19,10.18,10.19,51717.0,10.1119,10.1218,10.1119,10.1218,51717.0
2022-07-07 13:40:00,10.18,10.2,10.17,10.18,112635.0,10.1119,10.1318,10.102,10.1119,112635.0
2022-07-07 13:45:00,10.18,10.19,10.16,10.18,226755.0,10.1119,10.1218,10.092,10.1119,226755.0
2022-07-07 13:50:00,10.19,10.19,10.15,10.19,740837.0,10.1218,10.1218,10.0821,10.1218,740837.0
2022-07-07 13:55:00,10.19,10.2,10.18,10.2,71863.0,10.1218,10.1318,10.1119,10.1318,71863.0
2022-07-07 14:00:00,10.2,10.2,10.18,10.19,64517.0,10.1318,10.1318,10.1119,10.1218,64517.0
2022-07-07 14:05:00,10.19,10.2,10.18,10.2,82822.0,10.1218,10.1318,10.1119,10.1318,82822.0
2022-07-07 14:10:00,10.19,10.2,10.18,10.19,29270.0,10.1218,10.1318,10.1119,10.1218,29270.0
2022-07-07 14:15:00,10.19,10.19,10.18,10.19,18415.0,10.1218,10.1218,10.1119,10.1218,18415.0
2022-07-07 14:20:00,10.19,10.19,10.17,10.18,67589.0,10.1218,10.1218,10.102,10.1119,67589.0
2022-07-07 14:25:00,10.18,10.18,10.16,10.17,71661.0,10.1119,10.1119,10.092,10.102,71661.0
2022-07-07 14:30:00,10.17,10.17,10.16,10.17,57677.0,10.102,10.102,10.092,10.102,57677.0
2022-07-07 14:35:00,10.16,10.18,10.15,10.18,86208.0,10.092,10.1119,10.0821,10.1119,86208.0
2022-07-07 14:40:00,10.18,10.19,10.17,10.19,128562.0,10.1119,10.1218,10.102,10.1218,128562.0
2022-07-07 14:45:00,10.19,10.23,10.17,10.22,228448.0,10.1218,10.1616,10.102,10.1516,228448.0
2022-07-07 14:50:00,10.22,10.23,10.21,10.22,22596.0,10.1516,10.1616,10.1417,10.1516,22596.0
2022-07-07 14:55:00,10.22,10.24,10.21,10.22,53662.0,10.1516,10.1715,10.1417,10.1516,53662.0
2022-07-07 15:00:00,10.22,10.24,10.22,10.24,37648.0,10.1516,10.1715,10.1516,10.1715,37648.0
2022-07-07 15:05:00,10.24,10.25,10.23,10.23,65701.0,10.1715,10.1814,10.1616,10.1616,65701.0
2022-07-07 15:10:00,10.24,10.24,10.22,10.22,83053.0,10.1715,10.1715,10.1516,10.1516,83053.0
2022-07-07 15:15:00,10.22,10.24,10.22,10.22,97506.0,10.1516,10.1715,10.1516,10.1516,97506.0
2022-07-07 15:20:00,10.23,10.23,10.22,10.22,39988.0,10.1616,10.1616,10.1516,10.1516,39988.0
2022-07-07 15:25:00,10.22,10.23,10.2,10.21,120994.0,10.1516,10.1616,10.1318,10.1417,120994.0
2022-07-07 15:30:00,10.21,10.22,10.2,10.21,70093.0,10.1417,10.1516,10.1318,10.1417,70093.0
2022-07-07 15:35:00,10.21,10.23,10.19,10.2,97297.0,10.1417,10.1616,10.1218,10.1318,97297.0
2022-07-07 15:40:00,10.2,10.2,10.19,10.2,61798.0,10.1318,10.1318,10.1218,10.1318,61798.0
2022-07-07 15:45:00,10.19,10.22,10.19,10.2,246683.0,10.1218,10.1516,10.1218,10.1318,246683.0
2022-07-07 15:50:00,10.21,10.22,10.18,10.19,274488.0,10.1417,10.1516,10.1119,10.1218,274488.0
2022-07-07 15:55:00,10.19,10.19,10.18,10.18,425279.0,10.1218,10.1218,10.1119,10.1119,425279.0
2022-07-08 09:30:00,10.18,10.23,10.15,10.22,187580.0,10.1119,10.1616,10.0821,10.1516,187580.0
2022-07-08 09:35:00,10.22,10.26,10.21,10.22,160616.0,10.1516,10.1914,10.1417,10.1516,160616.0
2022-07-08 09:40:00,10.21,10.24,10.18,10.22,104878.0,10.1417,10.1715,10.1119,10.1516,104878.0
2022-07-08 09:45:00,10.23,10.28,10.15,10.19,98262.0,10.1616,10.2112,10.0821,10.1218,98262.0
2022-07-08 09:50:00,10.19,10.19,10.13,10.15,167872.0,10.1218,10.1218,10.0622,10.0821,167872.0
2022-07-08 09:55:00,10.15,10.19,10.14,10.18,161889.0,10.0821,10.1218,10.0722,10.1119,161889.0
2022-07-08 10:00:00,10.17,10.18,10.14,10.18,69970.0,10.102,10.1119,10.0722,10.1119,69970.0
2022-07-08 10:05:00,10.18,10.18,10.12,10.12,40806.0,10.1119,10.1119,10.0523,10.0523,40806.0
2022-07-08 10:10:00,10.12,10.13,10.11,10.12,87563.0,10.0523,10.0622,10.0424,10.0523,87563.0
2022-07-08 10:15:00,10.12,10.18,10.11,10.17,82754.0,10.0523,10.1119,10.0424,10.102,82754.0
2022-07-08 10:20:00,10.17,10.19,10.15,10.19,40295.0,10.102,10.1218,10.0821,10.1218,40295.0
2022-07-08 10:25:00,10.19,10.25,10.18,10.25,94997.0,10.1218,10.1814,10.1119,10.1814,94997.0
2022-07-08 10:30:00,10.25,10.26,10.23,10.24,51440.0,10.1814,10.1914,10.1616,10.1715,51440.0
2022-07-08 10:35:00,10.23,10.25,10.22,10.24,51136.0,10.1616,10.1814,10.1516,10.1715,51136.0
2022-07-08 10:40:00,10.24,10.26,10.23,10.26,39833.0,10.1715,10.1914,10.1616,10.1914,39833.0
2022-07-08 10:45:00,10.26,10.28,10.26,10.28,36034.0,10.1914,10.2112,10.1914,10.2112,36034.0
2022-07-08 10:50:00,10.28,10.29,10.23,10.24,127376.0,10.2112,10.2212,10.1616,10.1715,127376.0
2022-07-08 10:55:00,10.23,10.26,10.22,10.26,65229.0,10.1616,10.1914,10.1516,10.1914,65229.0
2022-07-08 11:00:00,10.26,10.29,10.25,10.27,97612.0,10.1914,10.2212,10.1814,10.2013,97612.0
2022-07-08 11:05:00,10.27,10.29,10.25,10.28,121876.0,10.2013,10.2212,10.1814,10.2112,121876.0
2022-07-08 11:10:00,10.28,10.29,10.27,10.28,51412.0,10.2112,10.2212,10.2013,10.2112,51412.0
2022-07-08 11:15:00,10.28,10.28,10.25,10.26,53253.0,10.2112,10.2112,10.1814,10.1914,53253.0
2022-07-08 11:20:00,10.26,10.27,10.23,10.23,63934.0,10.1914,10.2013,10.1616,10.1616,63934.0
2022-07-08 11:25:00,10.23,10.27,10.23,10.26,70911.0,10.1616,10.2013,10.1616,10.1914,70911.0
2022-07-08 11:30:00,10.26,10.28,10.25,10.28,50399.0,10.1914,10.2112,10.1814,10.2112,50399.0
2022-07-08 11:35:00,10.28,10.28,10.24,10.26,54721.0,10.2112,10.2112,10.1715,10.1914,54721.0
2022-07-08 11:40:00,10.25,10.27,10.23,10.24,66449.0,10.1814,10.2013,10.1616,10.1715,66449.0
2022-07-08 11:45:00,10.24,10.26,10.23,10.24,55987.0,10.1715,10.1914,10.1616,10.1715,55987.0
2022-07-08 11:50:00,10.24,10.26,10.23,10.25,29554.0,10.1715,10.1914,10.1616,10.1814,29554.0
2022-07-08 11:55:00,10.25,10.26,10.24,10.26,44461.0,10.1814,10.1914,10.1715,10.1914,44461.0
2022-07-08 12:00:00,10.26,10.26,10.22,10.24,43220.0,10.1914,10.1914,10.1516,10.1715,43220.0
2022-07-08 12:05:00,10.24,10.24,10.22,10.22,28891.0,10.1715,10.1715,10.1516,10.1516,28891.0
2022-07-08 12:10:00,10.22,10.23,10.22,10.22,40733.0,10.1516,10.1616,10.1516,10.1516,40733.0
2022-07-08 12:15:00,10.23,10.24,10.22,10.24,20916.0,10.1616,10.1715,10.1516,10.1715,20916.0
2022-07-08 12:20:00,10.24,10.26,10.23,10.24,85337.0,10.1715,10.1914,10.1616,10.1715,85337.0
2022-07-08 12:25:00,10.24,10.25,10.22,10.24,62025.0,10.1715,10.1814,10.1516,10.1715,62025.0
2022-07-08 12:30:00,10.24,10.25,10.23,10.24,54740.0,10.1715,10.1814,10.1616,10.1715,54740.0
2022-07-08 12:35:00,10.23,10.24,10.21,10.21,33233.0,10.1616,10.1715,10.1417,10.1417,33233.0
2022-07-08 12:40:00,10.21,10.22,10.2,10.22,23995.0,10.1417,10.1516,10.1318,10.1516,23995.0
2022-07-08 12:45:00,10.21,10.23,10.2,10.22,38146.0,10.1417,10.1616,10.1318,10.1516,38146.0
2022-07-08 12:50:00,10.22,10.23,10.2,10.2,32465.0,10.1516,10.1616,10.1318,10.1318,32465.0
2022-07-08 12:55:00,10.2,10.21,10.19,10.2,35077.0,10.1318,10.1417,10.1218,10.1318,35077.0
2022-07-08 13:00:00,10.2,10.21,10.19,10.21,21337.0,10.1318,10.1417,10.1218,10.1417,21337.0
2022-07-08 13:05:00,10.21,10.23,10.2,10.21,47547.0,10.1417,10.1616,10.1318,10.1417,47547.0
2022-07-08 13:10:00,10.21,10.22,10.2,10.21,30824.0,10.1417,10.1516,10.1318,10.1417,30824.0
2022-07-08 13:15:00,10.21,10.21,10.19,10.2,44903.0,10.1417,10.1417,10.1218,10.1318,44903.0
2022-07-08 13:20:00,10.19,10.21,10.19,10.21,45569.0,10.1218,10.1417,10.1218,10.1417,45569.0
2022-07-08 13:25:00,10.21,10.24,10.2,10.24,57819.0,10.1417,10.1715,10.1318,10.1715,57819.0
2022-07-08 13:30:00,10.24,10.24,10.23,10.23,18894.0,10.1715,10.1715,10.1616,10.1616,18894.0
2022-07-08 13:35:00,10.23,10.23,10.2,10.21,85036.0,10.1616,10.1616,10.1318,10.1417,85036.0
2022-07-08 13:40:00,10.21,10.23,10.21,10.23,17042.0,10.1417,10.1616,10.1417,10.1616,17042.0
2022-07-08 13:45:00,10.22,10.24,10.22,10.24,41417.0,10.1516,10.1715,10.1516,10.1715,41417.0
2022-07-08 13:50:00,10.24,10.25,10.22,10.22,67800.0,10.1715,10.1814,10.1516,10.1516,67800.0
2022-07-08 13:55:00,10.22,10.22,10.2,10.21,36974.0,10.1516,10.1516,10.1318,10.1417,36974.0
2022-07-08 14:00:00,10.21,10.22,10.2,10.21,35087.0,10.1417,10.1516,10.1318,10.1417,35087.0
2022-07-08 14:05:00,10.22,10.24,10.21,10.24,33769.0,10.1516,10.1715,10.1417,10.1715,33769.0
2022-07-08 14:10:00,10.24,10.25,10.23,10.25,41027.0,10.1715,10.1814,10.1616,10.1814,41027.0
2022-07-08 14:15:00,10.25,10.25,10.23,10.24,57300.0,10.1814,10.1814,10.1616,10.1715,57300.0
2022-07-08 14:20:00,10.24,10.25,10.23,10.25,84777.0,10.1715,10.1814,10.1616,10.1814,84777.0
2022-07-08 14:25:00,10.25,10.26,10.24,10.26,24778.0,10.1814,10.1914,10.1715,10.1914,24778.0
2022-07-08 14:30:00,10.26,10.28,10.25,10.28,109894.0,10.1914,10.2112,10.1814,10.2112,109894.0
2022-07-08 14:35:00,10.28,10.3,10.27,10.29,53506.0,10.2112,10.2311,10.2013,10.2212,53506.0
2022-07-08 14:40:00,10.29,10.3,10.28,10.29,45200.0,10.2212,10.2311,10.2112,10.2212,45200.0
2022-07-08 14:45:00,10.29,10.31,10.28,10.29,176114.0,10.2212,10.241,10.2112,10.2212,176114.0
2022-07-08 14:50:00,10.29,10.3,10.28,10.29,21109.0,10.2212,10.2311,10.2112,10.2212,21109.0
2022-07-08 14:55:00,10.29,10.31,10.29,10.3,45206.0,10.2212,10.241,10.2212,10.2311,45206.0
2022-07-08 15:00:00,10.3,10.31,10.3,10.3,31020.0,10.2311,10.241,10.2311,10.2311,31020.0
2022-07-08 15:05:00,10.31,10.31,10.26,10.27,91395.0,10.241,10.241,10.1914,10.2013,91395.0
2022-07-08 15:10:00,10.26,10.29,10.26,10.27,71658.0,10.1914,10.2212,10.1914,10.2013,71658.0
2022-07-08 15:15:00,10.27,10.28,10.26,10.27,33984.0,10.2013,10.2112,10.1914,10.2013,33984.0
2022-07-08 15:20:00,10.27,10.28,10.25,10.26,120267.0,10.2013,10.2112,10.1814,10.1914,120267.0
2022-07-08 15:25:00,10.26,10.26,10.24,10.26,73212.0,10.1914,10.1914,10.1715,10.1914,73212.0
2022-07-08 15:30:00,10.26,10.26,10.25,10.26,53793.0,10.1914,10.1914,10.1814,10.1914,53793.0
2022-07-08 15:35:00,10.26,10.27,10.25,10.27,157760.0,10.1914,10.2013,10.1814,10.2013,157760.0
2022-07-08 15:40:00,10.26,10.28,10.26,10.28,72000.0,10.1914,10.2112,10.1914,10.2112,72000.0
2022-07-08 15:45:00,10.28,10.28,10.26,10.26,173799.0,10.2112,10.2112,10.1914,10.1914,173799.0
2022-07-08 15:50:00,10.26,10.28,10.25,10.28,334119.0,10.1914,10.2112,10.1814,10.2112,334119.0
2022-07-08 15:55:00,10.27,10.28,10.26,10.27,676597.0,10.2013,10.2112,10.1914,10.2013,676597.0
2022-07-11 09:30:00,10.26,10.34,10.21,10.32,106752.0,10.1914,10.2708,10.1417,10.251,106752.0
2022-07-11 09:35:00,10.31,10.31,10.23,10.24,196689.0,10.241,10.241,10.1616,10.1715,196689.0
2022-07-11 09:40:00,10.23,10.23,10.2,10.23,62226.0,10.1616,10.1616,10.1318,10.1616,62226.0
2022-07-11 09:45:00,10.22,10.22,10.13,10.15,55779.0,10.1516,10.1516,10.0622,10.0821,55779.0
2022-07-11 09:50:00,10.15,10.2,10.14,10.2,68485.0,10.0821,10.1318,10.0722,10.1318,68485.0
2022-07-11 09:55:00,10.21,10.23,10.2,10.22,73757.0,10.1417,10.1616,10.1318,10.1516,73757.0
2022-07-11 10:00:00,10.21,10.22,10.17,10.18,67267.0,10.1417,10.1516,10.102,10.1119,67267.0
2022-07-11 10:05:00,10.18,10.18,10.15,10.17,83070.0,10.1119,10.1119,10.0821,10.102,83070.0
2022-07-11 10:10:00,10.17,10.19,10.14,10.15,36811.0,10.102,10.1218,10.0722,10.0821,36811.0
2022-07-11 10:15:00,10.14,10.15,10.1,10.11,79941.0,10.0722,10.0821,10.0324,10.0424,79941.0
2022-07-11 10:20:00,10.1,10.11,10.08,10.11,127420.0,10.0324,10.0424,10.0126,10.0424,127420.0
2022-07-11 10:25:00,10.11,10.12,10.06,10.08,114092.0,10.0424,10.0523,9.9927,10.0126,114092.0
2022-07-11 10:30:00,10.08,10.11,10.07,10.08,116637.0,10.0126,10.0424,10.0026,10.0126,116637.0
2022-07-11 10:35:00,10.08,10.09,10.06,10.09,37516.0,10.0126,10.0225,9.9927,10.0225,37516.0
2022-07-11 10:40:00,10.08,10.1,10.06,10.07,43793.0,10.0126,10.0324,9.9927,10.0026,43793.0
2022-07-11 10:45:00,10.07,10.08,10.06,10.08,27751.0,10.0026,10.0126,9.9927,10.0126,27751.0
2022-07-11 10:50:00,10.08,10.1,10.07,10.1,19358.0,10.0126,10.0324,10.0026,10.0324,19358.0
2022-07-11 10:55:00,10.1,10.1,10.08,10.08,53729.0,10.0324,10.0324,10.0126,10.0126,53729.0
2022-07-11 11:00:00,10.08,10.11,10.07,10.11,60153.0,10.0126,10.0424,10.0026,10.0424,60153.0
2022-07-11 11:05:00,10.11,10.13,10.1,10.12,34158.0,10.0424,10.0622,10.0324,10.0523,34158.0
2022-07-11 11:10:00,10.12,10.12,10.1,10.11,39137.0,10.0523,10.0523,10.0324,10.0424,39137.0
2022-07-11 11:15:00,10.11,10.14,10.1,10.12,28410.0,10.0424,10.0722,10.0324,10.0523,28410.0
2022-07-11 11:20:00,10.12,10.15,10.12,10.13,29316.0,10.0523,10.0821,10.0523,10.0622,29316.0
2022-07-11 11:25:00,10.14,10.16,10.13,10.16,75740.0,10.0722,10.092,10.0622,10.092,75740.0
2022-07-11 11:30:00,10.16,10.16,10.14,10.14,27408.0,10.092,10.092,10.0722,10.0722,27408.0
2022-07-11 11:35:00,10.14,10.15,10.11,10.13,35953.0,10.0722,10.0821,10.0424,10.0622,35953.0
2022-07-11 11:40:00,10.12,10.13,10.08,10.1,162291.0,10.0523,10.0622,10.0126,10.0324,162291.0
2022-07-11 11:45:00,10.1,10.11,10.09,10.1,119356.0,10.0324,10.0424,10.0225,10.0324,119356.0
2022-07-11 11:50:00,10.09,10.1,10.08,10.1,46026.0,10.0225,10.0324,10.0126,10.0324,46026.0
2022-07-11 11:55:00,10.09,10.12,10.09,10.12,25630.0,10.0225,10.0523,10.0225,10.0523,25630.0
2022-07-11 12:00:00,10.12,10.12,10.09,10.09,35983.0,10.0523,10.0523,10.0225,10.0225,35983.0
2022-07-11 12:05:00,10.1,10.1,10.08,10.09,14480.0,10.0324,10.0324,10.0126,10.0225,14480.0
2022-07-11 12:10:00,10.09,10.1,10.09,10.1,26961.0,10.0225,10.0324,10.0225,10.0324,26961.0
2022-07-11 12:15:00,10.1,10.11,10.09,10.11,46237.0,10.0324,10.0424,10.0225,10.0424,46237.0
2022-07-11 12:20:00,10.11,10.12,10.09,10.12,51506.0,10.0424,10.0523,10.0225,10.0523,51506.0
2022-07-11 12:25:00,10.12,10.12,10.11,10.12,29499.0,10.0523,10.0523,10.0424,10.0523,29499.0
2022-07-11 12:30:00,10.12,10.12,10.11,10.12,3621.0,10.0523,10.0523,10.0424,10.0523,3621.0
2022-07-11 12:35:00,10.12,10.13,10.11,10.13,25199.0,10.0523,10.0622,10.0424,10.0622,25199.0
2022-07-11 12:40:00,10.13,10.14,10.12,10.13,37959.0,10.0622,10.0722,10.0523,10.0622,37959.0
2022-07-11 12:45:00,10.13,10.14,10.13,10.13,3810.0,10.0622,10.0722,10.0622,10.0622,3810.0
2022-07-11 12:50:00,10.13,10.14,10.12,10.13,16482.0,10.0622,10.0722,10.0523,10.0622,16482.0
2022-07-11 12:55:00,10.13,10.15,10.12,10.13,66794.0,10.0622,10.0821,10.0523,10.0622,66794.0
2022-07-11 13:00:00,10.13,10.16,10.13,10.15,28112.0,10.0622,10.092,10.0622,10.0821,28112.0
2022-07-11 13:05:00,10.14,10.16,10.13,10.16,29475.0,10.0722,10.092,10.0622,10.092,29475.0
2022-07-11 13:10:00,10.16,10.17,10.15,10.16,41293.0,10.092,10.102,10.0821,10.092,41293.0
2022-07-11 13:15:00,10.16,10.16,10.15,10.16,4956.0,10.092,10.092,10.0821,10.092,4956.0
2022-07-11 13:20:00,10.16,10.17,10.15,10.16,34587.0,10.092,10.102,10.0821,10.092,34587.0
2022-07-11 13:25:00,10.16,10.16,10.15,10.16,4752.0,10.092,10.092,10.0821,10.092,4752.0
2022-07-11 13:30:00,10.16,10.17,10.15,10.17,16962.0,10.092,10.102,10.0821,10.102,16962.0
2022-07-11 13:35:00,10.17,10.17,10.16,10.17,2842.0,10.102,10.102,10.092,10.102,2842.0
2022-07-11 13:40:00,10.17,10.17,10.14,10.15,43939.0,10.102,10.102,10.0722,10.0821,43939.0
2022-07-11 13:45:00,10.15,10.15,10.13,10.15,28918.0,10.0821,10.0821,10.0622,10.0821,28918.0
2022-07-11 13:50:00,10.15,10.16,10.14,10.16,30534.0,10.0821,10.092,10.0722,10.092,30534.0
2022-07-11 13:55:00,10.15,10.16,10.15,10.16,14439.0,10.0821,10.092,10.0821,10.092,14439.0
2022-07-11 14:00:00,10.16,10.16,10.13,10.15,43918.0,10.092,10.092,10.0622,10.0821,43918.0
2022-07-11 14:05:00,10.15,10.15,10.13,10.14,35120.0,10.0821,10.0821,10.0622,10.0722,35120.0
2022-07-11 14:10:00,10.14,10.14,10.13,10.13,8946.0,10.0722,10.0722,10.0622,10.0622,8946.0
2022-07-11 14:15:00,10.13,10.15,10.12,10.15,35844.0,10.0622,10.0821,10.0523,10.0821,35844.0
2022-07-11 14:20:00,10.15,10.15,10.14,10.15,24773.0,10.0821,10.0821,10.0722,10.0821,24773.0
2022-07-11 14:25:00,10.15,10.16,10.13,10.15,59069.0,10.0821,10.092,10.0622,10.0821,59069.0
2022-07-11 14:30:00,10.15,10.16,10.15,10.16,43120.0,10.0821,10.092,10.0821,10.092,43120.0
2022-07-11 14:35:00,10.16,10.17,10.16,10.17,17009.0,10.092,10.102,10.092,10.102,17009.0
2022-07-11 14:40:00,10.17,10.18,10.16,10.17,20203.0,10.102,10.1119,10.092,10.102,20203.0
2022-07-11 14:45:00,10.18,10.19,10.17,10.17,38684.0,10.1119,10.1218,10.102,10.102,38684.0
2022-07-11 14:50:00,10.18,10.18,10.15,10.16,35631.0,10.1119,10.1119,10.0821,10.092,35631.0
2022-07-11 14:55:00,10.16,10.16,10.14,10.15,19450.0,10.092,10.092,10.0722,10.0821,19450.0
2022-07-11 15:00:00,10.15,10.16,10.13,10.13,49250.0,10.0821,10.092,10.0622,10.0622,49250.0
2022-07-11 15:05:00,10.13,10.16,10.13,10.15,34401.0,10.0622,10.092,10.0622,10.0821,34401.0
2022-07-11 15:10:00,10.15,10.16,10.1,10.13,1895766.0,10.0821,10.092,10.0324,10.0622,1895766.0
2022-07-11 15:15:00,10.13,10.14,10.13,10.13,32637.0,10.0622,10.0722,10.0622,10.0622,32637.0
2022-07-11 15:20:00,10.13,10.13,10.12,10.12,41774.0,10.0622,10.0622,10.0523,10.0523,41774.0
2022-07-11 15:25:00,10.13,10.13,10.11,10.11,33010.0,10.0622,10.0622,10.0424,10.0424,33010.0
2022-07-11 15:30:00,10.11,10.12,10.1,10.12,105527.0,10.0424,10.0523,10.0324,10.0523,105527.0
2022-07-11 15:35:00,10.12,10.12,10.11,10.12,42090.0,10.0523,10.0523,10.0424,10.0523,42090.0
2022-07-11 15:40:00,10.12,10.12,10.09,10.1,204773.0,10.0523,10.0523,10.0225,10.0324,204773.0
2022-07-11 15:45:00,10.1,10.12,10.09,10.12,173687.0,10.0324,10.0523,10.0225,10.0523,173687.0
2022-07-11 15:50:00,10.12,10.14,10.11,10.13,192285.0,10.0523,10.0722,10.0424,10.0622,192285.0
2022-07-11 15:55:00,10.13,10.14,10.11,10.12,601425.0,10.0622,10.0722,10.0424,10.0523,601425.0
2022-07-12 09:30:00,10.11,10.16,10.04,10.12,184207.0,10.0424,10.092,9.9728,10.0523,184207.0
2022-07-12 09:35:00,10.13,10.22,10.12,10.22,82393.0,10.0622,10.1516,10.0523,10.1516,82393.0
2022-07-12 09:40:00,10.22,10.23,10.19,10.21,40815.0,10.1516,10.1616,10.1218,10.1417,40815.0
2022-07-12 09:45:00,10.21,10.23,10.18,10.19,94526.0,10.1417,10.1616,10.1119,10.1218,94526.0
2022-07-12 09:50:00,10.19,10.23,10.18,10.2,127232.0,10.1218,10.1616,10.1119,10.1318,127232.0
2022-07-12 09:55:00,10.19,10.21,10.18,10.19,53385.0,10.1218,10.1417,10.1119,10.1218,53385.0
2022-07-12 10:00:00,10.2,10.21,10.15,10.16,132953.0,10.1318,10.1417,10.0821,10.092,132953.0
2022-07-12 10:05:00,10.16,10.18,10.13,10.15,71549.0,10.092,10.1119,10.0622,10.0821,71549.0
2022-07-12 10:10:00,10.15,10.19,10.14,10.19,93402.0,10.0821,10.1218,10.0722,10.1218,93402.0
2022-07-12 10:15:00,10.19,10.22,10.17,10.21,116084.0,10.1218,10.1516,10.102,10.1417,116084.0
2022-07-12 10:20:00,10.21,10.22,10.19,10.19,74324.0,10.1417,10.1516,10.1218,10.1218,74324.0
2022-07-12 10:25:00,10.2,10.21,10.17,10.18,89248.0,10.1318,10.1417,10.102,10.1119,89248.0
2022-07-12 10:30:00,10.18,10.2,10.17,10.19,101103.0,10.1119,10.1318,10.102,10.1218,101103.0
2022-07-12 10:35:00,10.19,10.2,10.18,10.19,30538.0,10.1218,10.1318,10.1119,10.1218,30538.0
2022-07-12 10:40:00,10.18,10.19,10.17,10.18,31719.0,10.1119,10.1218,10.102,10.1119,31719.0
2022-07-12 10:45:00,10.18,10.2,10.17,10.18,68844.0,10.1119,10.1318,10.102,10.1119,68844.0
2022-07-12 10:50:00,10.18,10.19,10.17,10.18,51943.0,10.1119,10.1218,10.102,10.1119,51943.0
2022-07-12 10:55:00,10.17,10.2,10.16,10.2,69019.0,10.102,10.1318,10.092,10.1318,69019.0
2022-07-12 11:00:00,10.2,10.22,10.19,10.21,55022.0,10.1318,10.1516,10.1218,10.1417,55022.0
2022-07-12 11:05:00,10.21,10.22,10.2,10.21,31982.0,10.1417,10.1516,10.1318,10.1417,31982.0
2022-07-12 11:10:00,10.21,10.22,10.2,10.21,41733.0,10.1417,10.1516,10.1318,10.1417,41733.0
2022-07-12 11:15:00,10.2,10.21,10.18,10.2,53573.0,10.1318,10.1417,10.1119,10.1318,53573.0
2022-07-12 11:20:00,10.2,10.21,10.19,10.21,36412.0,10.1318,10.1417,10.1218,10.1417,36412.0
2022-07-12 11:25:00,10.21,10.21,10.19,10.19,63045.0,10.1417,10.1417,10.1218,10.1218,63045.0
2022-07-12 11:30:00,10.2,10.22,10.19,10.21,81503.0,10.1318,10.1516,10.1218,10.1417,81503.0
2022-07-12 11:35:00,10.21,10.23,10.2,10.21,33720.0,10.1417,10.1616,10.1318,10.1417,33720.0
2022-07-12 11:40:00,10.21,10.22,10.2,10.21,20652.0,10.1417,10.1516,10.1318,10.1417,20652.0
2022-07-12 11:45:00,10.21,10.22,10.21,10.21,13072.0,10.1417,10.1516,10.1417,10.1417,13072.0
2022-07-12 11:50:00,10.21,10.23,10.21,10.22,60380.0,10.1417,10.1616,10.1417,10.1516,60380.0
2022-07-12 11:55:00,10.22,10.23,10.2,10.21,74531.0,10.1516,10.1616,10.1318,10.1417,74531.0
2022-07-12 12:00:00,10.21,10.23,10.21,10.21,44428.0,10.1417,10.1616,10.1417,10.1417,44428.0
2022-07-12 12:05:00,10.21,10.22,10.21,10.21,7242.0,10.1417,10.1516,10.1417,10.1417,7242.0
2022-07-12 12:10:00,10.21,10.23,10.21,10.22,26807.0,10.1417,10.1616,10.1417,10.1516,26807.0
2022-07-12 12:15:00,10.22,10.23,10.22,10.22,23934.0,10.1516,10.1616,10.1516,10.1516,23934.0
2022-07-12 12:20:00,10.22,10.24,10.22,10.22,35384.0,10.1516,10.1715,10.1516,10.1516,35384.0
2022-07-12 12:25:00,10.22,10.23,10.22,10.22,14864.0,10.1516,10.1616,10.1516,10.1516,14864.0
2022-07-12 12:30:00,10.22,10.23,10.21,10.22,149595.0,10.1516,10.1616,10.1417,10.1516,149595.0
2022-07-12 12:35:00,10.22,10.23,10.22,10.23,11430.0,10.1516,10.1616,10.1516,10.1616,11430.0
2022-07-12 12:40:00,10.23,10.23,10.21,10.21,28986.0,10.1616,10.1616,10.1417,10.1417,28986.0
2022-07-12 12:45:00,10.21,10.22,10.21,10.21,3281.0,10.1417,10.1516,10.1417,10.1417,3281.0
2022-07-12 12:50:00,10.21,10.22,10.2,10.2,44778.0,10.1417,10.1516,10.1318,10.1318,44778.0
2022-07-12 12:55:00,10.2,10.22,10.19,10.22,95351.0,10.1318,10.1516,10.1218,10.1516,95351.0
2022-07-12 13:00:00,10.22,10.23,10.2,10.21,97420.0,10.1516,10.1616,10.1318,10.1417,97420.0
2022-07-12 13:05:00,10.21,10.22,10.21,10.21,16420.0,10.1417,10.1516,10.1417,10.1417,16420.0
2022-07-12 13:10:00,10.21,10.22,10.19,10.2,20341.0,10.1417,10.1516,10.1218,10.1318,20341.0
2022-07-12 13:15:00,10.2,10.2,10.17,10.18,36090.0,10.1318,10.1318,10.102,10.1119,36090.0
2022-07-12 13:20:00,10.18,10.19,10.17,10.19,33177.0,10.1119,10.1218,10.102,10.1218,33177.0
2022-07-12 13:25:00,10.18,10.19,10.18,10.19,39751.0,10.1119,10.1218,10.1119,10.1218,39751.0
2022-07-12 13:30:00,10.19,10.19,10.18,10.18,51217.0,10.1218,10.1218,10.1119,10.1119,51217.0
2022-07-12 13:35:00,10.18,10.19,10.17,10.19,77431.0,10.1119,10.1218,10.102,10.1218,77431.0
2022-07-12 13:40:00,10.19,10.19,10.18,10.18,46537.0,10.1218,10.1218,10.1119,10.1119,46537.0
2022-07-12 13:45:00,10.18,10.19,10.17,10.19,45416.0,10.1119,10.1218,10.102,10.1218,45416.0
2022-07-12 13:50:00,10.19,10.21,10.18,10.21,44888.0,10.1218,10.1417,10.1119,10.1417,44888.0
2022-07-12 13:55:00,10.2,10.21,10.2,10.21,16701.0,10.1318,10.1417,10.1318,10.1417,16701.0
2022-07-12 14:00:00,10.2,10.21,10.19,10.2,31256.0,10.1318,10.1417,10.1218,10.1318,31256.0
2022-07-12 14:05:00,10.2,10.21,10.19,10.21,32328.0,10.1318,10.1417,10.1218,10.1417,32328.0
2022-07-12 14:10:00,10.21,10.21,10.2,10.21,16358.0,10.1417,10.1417,10.1318,10.1417,16358.0
2022-07-12 14:15:00,10.21,10.21,10.2,10.2,11173.0,10.1417,10.1417,10.1318,10.1318,11173.0
2022-07-12 14:20:00,10.2,10.21,10.2,10.21,23265.0,10.1318,10.1417,10.1318,10.1417,23265.0
2022-07-12 14:25:00,10.2,10.21,10.19,10.2,72501.0,10.1318,10.1417,10.1218,10.1318,72501.0
2022-07-12 14:30:00,10.2,10.2,10.17,10.18,61555.0,10.1318,10.1318,10.102,10.1119,61555.0
2022-07-12 14:35:00,10.18,10.19,10.17,10.19,111390.0,10.1119,10.1218,10.102,10.1218,111390.0
2022-07-12 14:40:00,10.19,10.19,10.18,10.19,11609.0,10.1218,10.1218,10.1119,10.1218,11609.0
2022-07-12 14:45:00,10.19,10.19,10.18,10.19,29748.0,10.1218,10.1218,10.1119,10.1218,29748.0
2022-07-12 14:50:00,10.19,10.19,10.18,10.19,33782.0,10.1218,10.1218,10.1119,10.1218,33782.0
2022-07-12 14:55:00,10.19,10.19,10.17,10.17,18775.0,10.1218,10.1218,10.102,10.102,18775.0
2022-07-12 15:00:00,10.17,10.17,10.14,10.15,75466.0,10.102,10.102,10.0722,10.0821,75466.0
2022-07-12 15:05:00,10.15,10.16,10.14,10.16,75694.0,10.0821,10.092,10.0722,10.092,75694.0
2022-07-12 15:10:00,10.16,10.16,10.14,10.16,74917.0,10.092,10.092,10.0722,10.092,74917.0
2022-07-12 15:15:00,10.16,10.16,10.14,10.15,25294.0,10.092,10.092,10.0722,10.0821,25294.0
2022-07-12 15:20:00,10.15,10.15,10.13,10.13,50305.0,10.0821,10.0821,10.0622,10.0622,50305.0
2022-07-12 15:25:00,10.13,10.14,10.12,10.13,73090.0,10.0622,10.0722,10.0523,10.0622,73090.0
2022-07-12 15:30:00,10.13,10.14,10.12,10.12,58911.0,10.0622,10.0722,10.0523,10.0523,58911.0
2022-07-12 15:35:00,10.13,10.13,10.11,10.12,150285.0,10.0622,10.0622,10.0424,10.0523,150285.0
2022-07-12 15:40:00,10.12,10.12,10.11,10.12,111846.0,10.0523,10.0523,10.0424,10.0523,111846.0
2022-07-12 15:45:00,10.12,10.14,10.11,10.13,156488.0,10.0523,10.0722,10.0424,10.0622,156488.0
2022-07-12 15:50:00,10.12,10.14,10.12,10.13,283737.0,10.0523,10.0722,10.0523,10.0622,283737.0
2022-07-12 15:55:00,10.13,10.15,10.1,10.1,788606.0,10.0622,10.0821,10.0324,10.0324,788606.0
2022-07-13 09:30:00,10.0,10.04,9.92,10.02,208308.0,9.9331,9.9728,9.8536,9.953,208308.0
2022-07-13 09:35:00,10.01,10.04,9.98,10.02,118613.0,9.943,9.9728,9.9132,9.953,118613.0
2022-07-13 09:40:00,10.03,10.03,10.0,10.01,81343.0,9.9629,9.9629,9.9331,9.943,81343.0
2022-07-13 09:45:00,10.01,10.08,10.0,10.08,90345.0,9.943,10.0126,9.9331,10.0126,90345.0
2022-07-13 09:50:00,10.08,10.08,10.04,10.04,31847.0,10.0126,10.0126,9.9728,9.9728,31847.0
2022-07-13 09:55:00,10.04,10.06,10.02,10.04,80093.0,9.9728,9.9927,9.953,9.9728,80093.0
2022-07-13 10:00:00,10.04,10.06,10.0,10.03,102966.0,9.9728,9.9927,9.9331,9.9629,102966.0
2022-07-13 10:05:00,10.03,10.04,10.0,10.02,47389.0,9.9629,9.9728,9.9331,9.953,47389.0
2022-07-13 10:10:00,10.01,10.04,10.0,10.01,207528.0,9.943,9.9728,9.9331,9.943,207528.0
2022-07-13 10:15:00,10.01,10.01,9.98,9.99,152018.0,9.943,9.943,9.9132,9.9232,152018.0
2022-07-13 10:20:00,9.99,10.0,9.97,9.99,127188.0,9.9232,9.9331,9.9033,9.9232,127188.0
2022-07-13 10:25:00,9.99,10.02,9.97,10.02,104012.0,9.9232,9.953,9.9033,9.953,104012.0
2022-07-13 10:30:00,10.01,10.05,10.01,10.04,51325.0,9.943,9.9828,9.943,9.9728,51325.0
2022-07-13 10:35:00,10.04,10.06,10.02,10.02,31068.0,9.9728,9.9927,9.953,9.953,31068.0
2022-07-13 10:40:00,10.03,10.03,10.0,10.03,68807.0,9.9629,9.9629,9.9331,9.9629,68807.0
2022-07-13 10:45:00,10.03,10.03,9.99,9.99,65835.0,9.9629,9.9629,9.9232,9.9232,65835.0
2022-07-13 10:50:00,9.99,10.02,9.98,10.02,136549.0,9.9232,9.953,9.9132,9.953,136549.0
2022-07-13 10:55:00,10.02,10.06,10.01,10.05,91355.0,9.953,9.9927,9.943,9.9828,91355.0
2022-07-13 11:00:00,10.05,10.07,10.04,10.05,78169.0,9.9828,10.0026,9.9728,9.9828,78169.0
2022-07-13 11:05:00,10.06,10.11,10.05,10.08,139406.0,9.9927,10.0424,9.9828,10.0126,139406.0
2022-07-13 11:10:00,10.08,10.08,10.06,10.08,49984.0,10.0126,10.0126,9.9927,10.0126,49984.0
2022-07-13 11:15:00,10.08,10.08,10.05,10.05,31170.0,10.0126,10.0126,9.9828,9.9828,31170.0
2022-07-13 11:20:00,10.06,10.07,10.05,10.06,45137.0,9.9927,10.0026,9.9828,9.9927,45137.0
2022-07-13 11:25:00,10.06,10.06,10.04,10.04,32560.0,9.9927,9.9927,9.9728,9.9728,32560.0
2022-07-13 11:30:00,10.04,10.07,10.04,10.05,25216.0,9.9728,10.0026,9.9728,9.9828,25216.0
2022-07-13 11:35:00,10.05,10.06,10.03,10.04,41515.0,9.9828,9.9927,9.9629,9.9728,41515.0
2022-07-13 11:40:00,10.04,10.06,10.03,10.05,65992.0,9.9728,9.9927,9.9629,9.9828,65992.0
2022-07-13 11:45:00,10.05,10.06,10.04,10.05,33700.0,9.9828,9.9927,9.9728,9.9828,33700.0
2022-07-13 11:50:00,10.05,10.1,10.05,10.08,38748.0,9.9828,10.0324,9.9828,10.0126,38748.0
2022-07-13 11:55:00,10.07,10.08,10.06,10.06,5698.0,10.0026,10.0126,9.9927,9.9927,5698.0
2022-07-13 12:00:00,10.07,10.09,10.06,10.09,126754.0,10.0026,10.0225,9.9927,10.0225,126754.0
2022-07-13 12:05:00,10.09,10.11,10.06,10.1,164740.0,10.0225,10.0424,9.9927,10.0324,164740.0
2022-07-13 12:10:00,10.09,10.09,10.07,10.08,17844.0,10.0225,10.0225,10.0026,10.0126,17844.0
2022-07-13 12:15:00,10.07,10.08,10.06,10.07,65777.0,10.0026,10.0126,9.9927,10.0026,65777.0
2022-07-13 12:20:00,10.08,10.08,10.06,10.08,42337.0,10.0126,10.0126,9.9927,10.0126,42337.0
2022-07-13 12:25:00,10.08,10.1,10.07,10.1,27622.0,10.0126,10.0324,10.0026,10.0324,27622.0
2022-07-13 12:30:00,10.1,10.12,10.08,10.12,48806.0,10.0324,10.0523,10.0126,10.0523,48806.0
2022-07-13 12:35:00,10.12,10.13,10.1,10.13,264795.0,10.0523,10.0622,10.0324,10.0622,264795.0
2022-07-13 12:40:00,10.12,10.13,10.11,10.12,17744.0,10.0523,10.0622,10.0424,10.0523,17744.0
2022-07-13 12:45:00,10.12,10.13,10.11,10.12,20431.0,10.0523,10.0622,10.0424,10.0523,20431.0
2022-07-13 12:50:00,10.12,10.14,10.1,10.13,39025.0,10.0523,10.0722,10.0324,10.0622,39025.0
2022-07-13 12:55:00,10.13,10.15,10.12,10.15,45338.0,10.0622,10.0821,10.0523,10.0821,45338.0
2022-07-13 13:00:00,10.15,10.18,10.13,10.16,61632.0,10.0821,10.1119,10.0622,10.092,61632.0
2022-07-13 13:05:00,10.17,10.18,10.14,10.15,60081.0,10.102,10.1119,10.0722,10.0821,60081.0
2022-07-13 13:10:00,10.14,10.16,10.14,10.16,39064.0,10.0722,10.092,10.0722,10.092,39064.0
2022-07-13 13:15:00,10.17,10.17,10.13,10.13,84699.0,10.102,10.102,10.0622,10.0622,84699.0
2022-07-13 13:20:00,10.13,10.14,10.12,10.13,36068.0,10.0622,10.0722,10.0523,10.0622,36068.0
2022-07-13 13:25:00,10.13,10.14,10.12,10.13,20900.0,10.0622,10.0722,10.0523,10.0622,20900.0
2022-07-13 13:30:00,10.13,10.15,10.13,10.15,33742.0,10.0622,10.0821,10.0622,10.0821,33742.0
2022-07-13 13:35:00,10.15,10.16,10.14,10.15,54125.0,10.0821,10.092,10.0722,10.0821,54125.0
2022-07-13 13:40:00,10.15,10.16,10.14,10.16,31607.0,10.0821,10.092,10.0722,10.092,31607.0
2022-07-13 13:45:00,10.16,10.18,10.15,10.17,15573.0,10.092,10.1119,10.0821,10.102,15573.0
2022-07-13 13:50:00,10.17,10.18,10.17,10.18,17850.0,10.102,10.1119,10.102,10.1119,17850.0
2022-07-13 13:55:00,10.18,10.19,10.16,10.17,62002.0,10.1119,10.1218,10.092,10.102,62002.0
2022-07-13 14:00:00,10.18,10.18,10.11,10.12,55384.0,10.1119,10.1119,10.0424,10.0523,55384.0
2022-07-13 14:05:00,10.12,10.15,10.11,10.13,54653.0,10.0523,10.0821,10.0424,10.0622,54653.0
2022-07-13 14:10:00,10.13,10.18,10.13,10.18,23597.0,10.0622,10.1119,10.0622,10.1119,23597.0
2022-07-13 14:15:00,10.18,10.18,10.13,10.13,59722.0,10.1119,10.1119,10.0622,10.0622,59722.0
2022-07-13 14:20:00,10.13,10.16,10.13,10.16,34129.0,10.0622,10.092,10.0622,10.092,34129.0
2022-07-13 14:25:00,10.16,10.18,10.15,10.18,27921.0,10.092,10.1119,10.0821,10.1119,27921.0
2022-07-13 14:30:00,10.18,10.2,10.17,10.19,42810.0,10.1119,10.1318,10.102,10.1218,42810.0
2022-07-13 14:35:00,10.19,10.2,10.18,10.2,44530.0,10.1218,10.1318,10.1119,10.1318,44530.0
2022-07-13 14:40:00,10.2,10.21,10.19,10.19,41464.0,10.1318,10.1417,10.1218,10.1218,41464.0
2022-07-13 14:45:00,10.19,10.2,10.17,10.18,26315.0,10.1218,10.1318,10.102,10.1119,26315.0
2022-07-13 14:50:00,10.18,10.19,10.15,10.16,60340.0,10.1119,10.1218,10.0821,10.092,60340.0
2022-07-13 14:55:00,10.16,10.19,10.15,10.19,45960.0,10.092,10.1218,10.0821,10.1218,45960.0
2022-07-13 15:00:00,10.19,10.19,10.17,10.19,28875.0,10.1218,10.1218,10.102,10.1218,28875.0
2022-07-13 15:05:00,10.19,10.19,10.14,10.16,73199.0,10.1218,10.1218,10.0722,10.092,73199.0
2022-07-13 15:10:00,10.16,10.16,10.15,10.16,14853.0,10.092,10.092,10.0821,10.092,14853.0
2022-07-13 15:15:00,10.16,10.16,10.14,10.15,31373.0,10.092,10.092,10.0722,10.0821,31373.0
2022-07-13 15:20:00,10.15,10.15,10.14,10.14,23208.0,10.0821,10.0821,10.0722,10.0722,23208.0
2022-07-13 15:25:00,10.14,10.14,10.12,10.13,35293.0,10.0722,10.0722,10.0523,10.0622,35293.0
2022-07-13 15:30:00,10.13,10.13,10.09,10.1,50762.0,10.0622,10.0622,10.0225,10.0324,50762.0
2022-07-13 15:35:00,10.1,10.11,10.09,10.11,146565.0,10.0324,10.0424,10.0225,10.0424,146565.0
2022-07-13 15:40:00,10.11,10.11,10.09,10.1,77673.0,10.0424,10.0424,10.0225,10.0324,77673.0
2022-07-13 15:45:00,10.09,10.1,10.07,10.08,110920.0,10.0225,10.0324,10.0026,10.0126,110920.0
2022-07-13 15:50:00,10.07,10.1,10.07,10.1,200083.0,10.0026,10.0324,10.0026,10.0324,200083.0
2022-07-13 15:55:00,10.1,10.1,10.08,10.1,299917.0,10.0324,10.0324,10.0126,10.0324,299917.0
2022-07-14 09:30:00,9.89,9.94,9.84,9.88,185146.0,9.8238,9.8735,9.7742,9.8139,185146.0
2022-07-14 09:35:00,9.88,9.89,9.81,9.84,107948.0,9.8139,9.8238,9.7444,9.7742,107948.0
2022-07-14 09:40:00,9.84,9.86,9.82,9.83,87876.0,9.7742,9.794,9.7543,9.7642,87876.0
2022-07-14 09:45:00,9.83,9.87,9.81,9.86,67718.0,9.7642,9.804,9.7444,9.794,67718.0
2022-07-14 09:50:00,9.86,9.9,9.85,9.88,143993.0,9.794,9.8338,9.7841,9.8139,143993.0
2022-07-14 09:55:00,9.88,9.92,9.87,9.87,67396.0,9.8139,9.8536,9.804,9.804,67396.0
2022-07-14 10:00:00,9.87,9.87,9.84,9.86,101340.0,9.804,9.804,9.7742,9.794,101340.0
2022-07-14 10:05:00,9.85,9.87,9.84,9.85,34921.0,9.7841,9.804,9.7742,9.7841,34921.0
2022-07-14 10:10:00,9.85,9.86,9.84,9.85,31232.0,9.7841,9.794,9.7742,9.7841,31232.0
2022-07-14 10:15:00,9.85,9.86,9.83,9.84,54818.0,9.7841,9.794,9.7642,9.7742,54818.0
2022-07-14 10:20:00,9.84,9.86,9.84,9.86,55359.0,9.7742,9.794,9.7742,9.794,55359.0
2022-07-14 10:25:00,9.85,9.87,9.84,9.86,55961.0,9.7841,9.804,9.7742,9.794,55961.0
2022-07-14 10:30:00,9.86,9.88,9.84,9.86,65769.0,9.794,9.8139,9.7742,9.794,65769.0
2022-07-14 10:35:00,9.86,9.86,9.83,9.85,52079.0,9.794,9.794,9.7642,9.7841,52079.0
2022-07-14 10:40:00,9.85,9.86,9.85,9.85,15999.0,9.7841,9.794,9.7841,9.7841,15999.0
2022-07-14 10:45:00,9.86,9.86,9.83,9.86,59621.0,9.794,9.794,9.7642,9.794,59621.0
2022-07-14 10:50:00,9.85,9.87,9.84,9.86,81637.0,9.7841,9.804,9.7742,9.794,81637.0
2022-07-14 10:55:00,9.86,9.86,9.83,9.84,22627.0,9.794,9.794,9.7642,9.7742,22627.0
2022-07-14 11:00:00,9.84,9.88,9.84,9.86,75065.0,9.7742,9.8139,9.7742,9.794,75065.0
2022-07-14 11:05:00,9.86,9.9,9.85,9.9,27137.0,9.794,9.8338,9.7841,9.8338,27137.0
2022-07-14 11:10:00,9.89,9.9,9.87,9.9,61630.0,9.8238,9.8338,9.804,9.8338,61630.0
2022-07-14 11:15:00,9.9,9.92,9.88,9.92,191191.0,9.8338,9.8536,9.8139,9.8536,191191.0
2022-07-14 11:20:00,9.92,9.93,9.9,9.91,50748.0,9.8536,9.8636,9.8338,9.8437,50748.0
2022-07-14 11:25:00,9.91,9.93,9.9,9.92,30911.0,9.8437,9.8636,9.8338,9.8536,30911.0
2022-07-14 11:30:00,9.92,9.92,9.9,9.91,25027.0,9.8536,9.8536,9.8338,9.8437,25027.0
2022-07-14 11:35:00,9.92,9.93,9.9,9.92,62742.0,9.8536,9.8636,9.8338,9.8536,62742.0
2022-07-14 11:40:00,9.92,9.97,9.91,9.96,65870.0,9.8536,9.9033,9.8437,9.8934,65870.0
2022-07-14 11:45:00,9.97,9.98,9.96,9.97,74219.0,9.9033,9.9132,9.8934,9.9033,74219.0
2022-07-14 11:50:00,9.97,10.0,9.96,9.97,76983.0,9.9033,9.9331,9.8934,9.9033,76983.0
2022-07-14 11:55:00,9.97,9.99,9.96,9.97,202857.0,9.9033,9.9232,9.8934,9.9033,202857.0
2022-07-14 12:00:00,9.96,9.98,9.93,9.96,531721.0,9.8934,9.9132,9.8636,9.8934,531721.0
2022-07-14 12:05:00,9.96,9.96,9.92,9.92,44390.0,9.8934,9.8934,9.8536,9.8536,44390.0
2022-07-14 12:10:00,9.93,9.93,9.91,9.92,35184.0,9.8636,9.8636,9.8437,9.8536,35184.0
2022-07-14 12:15:00,9.92,9.94,9.91,9.92,50020.0,9.8536,9.8735,9.8437,9.8536,50020.0
2022-07-14 12:20:00,9.93,9.93,9.91,9.91,20848.0,9.8636,9.8636,9.8437,9.8437,20848.0
2022-07-14 12:25:00,9.91,9.92,9.9,9.91,45274.0,9.8437,9.8536,9.8338,9.8437,45274.0
2022-07-14 12:30:00,9.9,9.92,9.9,9.91,34413.0,9.8338,9.8536,9.8338,9.8437,34413.0
2022-07-14 12:35:00,9.91,9.91,9.89,9.9,8659.0,9.8437,9.8437,9.8238,9.8338,8659.0
2022-07-14 12:40:00,9.9,9.95,9.88,9.93,510729.0,9.8338,9.8834,9.8139,9.8636,510729.0
2022-07-14 12:45:00,9.94,9.94,9.91,9.91,243810.0,9.8735,9.8735,9.8437,9.8437,243810.0
2022-07-14 12:50:00,9.91,9.92,9.9,9.91,23955.0,9.8437,9.8536,9.8338,9.8437,23955.0
2022-07-14 12:55:00,9.91,9.94,9.91,9.94,36184.0,9.8437,9.8735,9.8437,9.8735,36184.0
2022-07-14 13:00:00,9.94,9.94,9.91,9.91,23744.0,9.8735,9.8735,9.8437,9.8437,23744.0
2022-07-14 13:05:00,9.91,9.93,9.9,9.93,35184.0,9.8437,9.8636,9.8338,9.8636,35184.0
2022-07-14 13:10:00,9.93,9.94,9.91,9.93,100579.0,9.8636,9.8735,9.8437,9.8636,100579.0
2022-07-14 13:15:00,9.93,9.94,9.91,9.93,315263.0,9.8636,9.8735,9.8437,9.8636,315263.0
2022-07-14 13:20:00,9.93,9.94,9.91,9.91,133199.0,9.8636,9.8735,9.8437,9.8437,133199.0
2022-07-14 13:25:00,9.91,9.94,9.9,9.91,67522.0,9.8437,9.8735,9.8338,9.8437,67522.0
2022-07-14 13:30:00,9.91,9.91,9.88,9.9,32132.0,9.8437,9.8437,9.8139,9.8338,32132.0
2022-07-14 13:35:00,9.89,9.91,9.89,9.91,11890.0,9.8238,9.8437,9.8238,9.8437,11890.0
2022-07-14 13:40:00,9.91,9.91,9.89,9.9,27459.0,9.8437,9.8437,9.8238,9.8338,27459.0
2022-07-14 13:45:00,9.9,9.91,9.88,9.91,161121.0,9.8338,9.8437,9.8139,9.8437,161121.0
2022-07-14 13:50:00,9.91,9.91,9.88,9.9,114679.0,9.8437,9.8437,9.8139,9.8338,114679.0
2022-07-14 13:55:00,9.9,9.91,9.89,9.89,130667.0,9.8338,9.8437,9.8238,9.8238,130667.0
2022-07-14 14:00:00,9.9,9.92,9.89,9.91,79053.0,9.8338,9.8536,9.8238,9.8437,79053.0
2022-07-14 14:05:00,9.91,9.91,9.9,9.91,37054.0,9.8437,9.8437,9.8338,9.8437,37054.0
2022-07-14 14:10:00,9.9,9.91,9.89,9.9,62074.0,9.8338,9.8437,9.8238,9.8338,62074.0
2022-07-14 14:15:00,9.91,9.96,9.9,9.95,144566.0,9.8437,9.8934,9.8338,9.8834,144566.0
2022-07-14 14:20:00,9.95,9.97,9.94,9.96,67766.0,9.8834,9.9033,9.8735,9.8934,67766.0
2022-07-14 14:25:00,9.96,9.98,9.95,9.97,65228.0,9.8934,9.9132,9.8834,9.9033,65228.0
2022-07-14 14:30:00,9.97,10.0,9.97,9.99,60864.0,9.9033,9.9331,9.9033,9.9232,60864.0
2022-07-14 14:35:00,10.0,10.0,9.99,9.99,3929.0,9.9331,9.9331,9.9232,9.9232,3929.0
2022-07-14 14:40:00,9.99,10.0,9.97,9.97,50114.0,9.9232,9.9331,9.9033,9.9033,50114.0
2022-07-14 14:45:00,9.98,9.99,9.96,9.99,56207.0,9.9132,9.9232,9.8934,9.9232,56207.0
2022-07-14 14:50:00,9.98,9.98,9.96,9.97,56718.0,9.9132,9.9132,9.8934,9.9033,56718.0
2022-07-14 14:55:00,9.98,10.0,9.97,9.99,80565.0,9.9132,9.9331,9.9033,9.9232,80565.0
2022-07-14 15:00:00,9.99,10.0,9.98,9.99,26242.0,9.9232,9.9331,9.9132,9.9232,26242.0
2022-07-14 15:05:00,9.99,9.99,9.96,9.96,42506.0,9.9232,9.9232,9.8934,9.8934,42506.0
2022-07-14 15:10:00,9.96,9.99,9.96,9.99,60675.0,9.8934,9.9232,9.8934,9.9232,60675.0
2022-07-14 15:15:00,9.99,9.99,9.97,9.97,36618.0,9.9232,9.9232,9.9033,9.9033,36618.0
2022-07-14 15:20:00,9.97,10.0,9.97,10.0,30640.0,9.9033,9.9331,9.9033,9.9331,30640.0
2022-07-14 15:25:00,10.0,10.0,9.98,9.99,46794.0,9.9331,9.9331,9.9132,9.9232,46794.0
2022-07-14 15:30:00,9.99,10.0,9.98,9.99,49605.0,9.9232,9.9331,9.9132,9.9232,49605.0
2022-07-14 15:35:00,9.99,9.99,9.96,9.98,96294.0,9.9232,9.9232,9.8934,9.9132,96294.0
2022-07-14 15:40:00,9.97,9.98,9.96,9.97,498892.0,9.9033,9.9132,9.8934,9.9033,498892.0
2022-07-14 15:45:00,9.97,9.99,9.97,9.99,63256.0,9.9033,9.9232,9.9033,9.9232,63256.0
2022-07-14 15:50:00,9.99,10.0,9.99,10.0,235970.0,9.9232,9.9331,9.9232,9.9331,235970.0
2022-07-14 15:55:00,10.0,10.02,9.99,10.01,702078.0,9.9331,9.953,9.9232,9.943,702078.0
2022-07-15 09:30:00,10.07,10.14,9.99,10.03,292639.0,10.0026,10.0722,9.9232,9.9629,292639.0
2022-07-15 09:35:00,10.02,10.04,9.99,10.03,136730.0,9.953,9.9728,9.9232,9.9629,136730.0
2022-07-15 09:40:00,10.03,10.08,10.01,10.06,109538.0,9.9629,10.0126,9.943,9.9927,109538.0
2022-07-15 09:45:00,10.06,10.08,10.03,10.05,156877.0,9.9927,10.0126,9.9629,9.9828,156877.0
2022-07-15 09:50:00,10.05,10.06,9.96,9.97,40281.0,9.9828,9.9927,9.8934,9.9033,40281.0
2022-07-15 09:55:00,9.97,9.99,9.95,9.96,69285.0,9.9033,9.9232,9.8834,9.8934,69285.0
2022-07-15 10:00:00,9.96,10.02,9.95,9.97,85141.0,9.8934,9.953,9.8834,9.9033,85141.0
2022-07-15 10:05:00,9.97,9.99,9.95,9.99,95613.0,9.9033,9.9232,9.8834,9.9232,95613.0
2022-07-15 10:10:00,9.98,10.02,9.98,10.02,55677.0,9.9132,9.953,9.9132,9.953,55677.0
2022-07-15 10:15:00,10.02,10.02,10.0,10.02,41760.0,9.953,9.953,9.9331,9.953,41760.0
2022-07-15 10:20:00,10.02,10.05,10.0,10.04,93471.0,9.953,9.9828,9.9331,9.9728,93471.0
2022-07-15 10:25:00,10.05,10.08,10.04,10.08,113509.0,9.9828,10.0126,9.9728,10.0126,113509.0
2022-07-15 10:30:00,10.08,10.11,10.07,10.1,55258.0,10.0126,10.0424,10.0026,10.0324,55258.0
2022-07-15 10:35:00,10.1,10.11,10.08,10.09,33784.0,10.0324,10.0424,10.0126,10.0225,33784.0
2022-07-15 10:40:00,10.09,10.1,10.08,10.09,43709.0,10.0225,10.0324,10.0126,10.0225,43709.0
2022-07-15 10:45:00,10.09,10.1,10.07,10.09,73745.0,10.0225,10.0324,10.0026,10.0225,73745.0
2022-07-15 10:50:00,10.08,10.13,10.08,10.12,61595.0,10.0126,10.0622,10.0126,10.0523,61595.0
2022-07-15 10:55:00,10.12,10.13,10.11,10.13,46765.0,10.0523,10.0622,10.0424,10.0622,46765.0
2022-07-15 11:00:00,10.13,10.15,10.12,10.14,73561.0,10.0622,10.0821,10.0523,10.0722,73561.0
2022-07-15 11:05:00,10.14,10.16,10.14,10.15,140784.0,10.0722,10.092,10.0722,10.0821,140784.0
2022-07-15 11:10:00,10.15,10.18,10.14,10.17,68104.0,10.0821,10.1119,10.0722,10.102,68104.0
2022-07-15 11:15:00,10.17,10.19,10.17,10.18,34407.0,10.102,10.1218,10.102,10.1119,34407.0
2022-07-15 11:20:00,10.18,10.2,10.18,10.19,14806.0,10.1119,10.1318,10.1119,10.1218,14806.0
2022-07-15 11:25:00,10.19,10.2,10.18,10.2,56408.0,10.1218,10.1318,10.1119,10.1318,56408.0
2022-07-15 11:30:00,10.2,10.21,10.18,10.2,63389.0,10.1318,10.1417,10.1119,10.1318,63389.0
2022-07-15 11:35:00,10.2,10.22,10.19,10.21,67013.0,10.1318,10.1516,10.1218,10.1417,67013.0
2022-07-15 11:40:00,10.21,10.22,10.2,10.21,19156.0,10.1417,10.1516,10.1318,10.1417,19156.0
2022-07-15 11:45:00,10.21,10.22,10.2,10.21,16659.0,10.1417,10.1516,10.1318,10.1417,16659.0
2022-07-15 11:50:00,10.21,10.23,10.2,10.21,113268.0,10.1417,10.1616,10.1318,10.1417,113268.0
2022-07-15 11:55:00,10.21,10.23,10.21,10.22,17953.0,10.1417,10.1616,10.1417,10.1516,17953.0
2022-07-15 12:00:00,10.22,10.24,10.22,10.24,34560.0,10.1516,10.1715,10.1516,10.1715,34560.0
2022-07-15 12:05:00,10.24,10.26,10.23,10.26,37662.0,10.1715,10.1914,10.1616,10.1914,37662.0
2022-07-15 12:10:00,10.26,10.26,10.24,10.26,162561.0,10.1914,10.1914,10.1715,10.1914,162561.0
2022-07-15 12:15:00,10.26,10.3,10.25,10.3,133386.0,10.1914,10.2311,10.1814,10.2311,133386.0
2022-07-15 12:20:00,10.3,10.31,10.29,10.29,94640.0,10.2311,10.241,10.2212,10.2212,94640.0
2022-07-15 12:25:00,10.3,10.3,10.29,10.3,23431.0,10.2311,10.2311,10.2212,10.2311,23431.0
2022-07-15 12:30:00,10.3,10.31,10.28,10.29,95110.0,10.2311,10.241,10.2112,10.2212,95110.0
2022-07-15 12:35:00,10.29,10.29,10.28,10.29,11265.0,10.2212,10.2212,10.2112,10.2212,11265.0
2022-07-15 12:40:00,10.29,10.29,10.27,10.28,36209.0,10.2212,10.2212,10.2013,10.2112,36209.0
2022-07-15 12:45:00,10.28,10.28,10.27,10.28,18885.0,10.2112,10.2112,10.2013,10.2112,18885.0
2022-07-15 12:50:00,10.28,10.28,10.27,10.28,38458.0,10.2112,10.2112,10.2013,10.2112,38458.0
2022-07-15 12:55:00,10.28,10.29,10.27,10.29,56768.0,10.2112,10.2212,10.2013,10.2212,56768.0
2022-07-15 13:00:00,10.29,10.29,10.28,10.29,13813.0,10.2212,10.2212,10.2112,10.2212,13813.0
2022-07-15 13:05:00,10.29,10.31,10.29,10.31,42883.0,10.2212,10.241,10.2212,10.241,42883.0
2022-07-15 13:10:00,10.31,10.32,10.3,10.32,33466.0,10.241,10.251,10.2311,10.251,33466.0
2022-07-15 13:15:00,10.32,10.32,10.27,10.28,140479.0,10.251,10.251,10.2013,10.2112,140479.0
2022-07-15 13:20:00,10.28,10.28,10.27,10.28,14132.0,10.2112,10.2112,10.2013,10.2112,14132.0
2022-07-15 13:25:00,10.28,10.29,10.27,10.29,57875.0,10.2112,10.2212,10.2013,10.2212,57875.0
2022-07-15 13:30:00,10.29,10.29,10.26,10.28,45223.0,10.2212,10.2212,10.1914,10.2112,45223.0
2022-07-15 13:35:00,10.28,10.29,10.27,10.29,17228.0,10.2112,10.2212,10.2013,10.2212,17228.0
2022-07-15 13:40:00,10.29,10.34,10.28,10.31,251940.0,10.2212,10.2708,10.2112,10.241,251940.0
2022-07-15 13:45:00,10.3,10.32,10.3,10.32,52723.0,10.2311,10.251,10.2311,10.251,52723.0
2022-07-15 13:50:00,10.32,10.33,10.31,10.33,37613.0,10.251,10.2609,10.241,10.2609,37613.0
2022-07-15 13:55:00,10.33,10.33,10.32,10.33,20960.0,10.2609,10.2609,10.251,10.2609,20960.0
2022-07-15 14:00:00,10.33,10.33,10.32,10.33,62730.0,10.2609,10.2609,10.251,10.2609,62730.0
2022-07-15 14:05:00,10.33,10.33,10.32,10.33,3300.0,10.2609,10.2609,10.251,10.2609,3300.0
2022-07-15 14:10:00,10.33,10.35,10.33,10.35,72969.0,10.2609,10.2808,10.2609,10.2808,72969.0
2022-07-15 14:15:00,10.35,10.37,10.34,10.37,67816.0,10.2808,10.3006,10.2708,10.3006,67816.0
2022-07-15 14:20:00,10.37,10.37,10.36,10.37,6670.0,10.3006,10.3006,10.2907,10.3006,6670.0
2022-07-15 14:25:00,10.37,10.37,10.35,10.36,42953.0,10.3006,10.3006,10.2808,10.2907,42953.0
2022-07-15 14:30:00,10.36,10.36,10.34,10.34,53504.0,10.2907,10.2907,10.2708,10.2708,53504.0
2022-07-15 14:35:00,10.35,10.35,10.34,10.35,19189.0,10.2808,10.2808,10.2708,10.2808,19189.0
2022-07-15 14:40:00,10.35,10.37,10.35,10.37,32561.0,10.2808,10.3006,10.2808,10.3006,32561.0
2022-07-15 14:45:00,10.37,10.4,10.36,10.4,159833.0,10.3006,10.3304,10.2907,10.3304,159833.0
2022-07-15 14:50:00,10.4,10.42,10.39,10.42,215944.0,10.3304,10.3503,10.3205,10.3503,215944.0
2022-07-15 14:55:00,10.42,10.42,10.41,10.42,38461.0,10.3503,10.3503,10.3404,10.3503,38461.0
2022-07-15 15:00:00,10.41,10.43,10.41,10.43,56488.0,10.3404,10.3602,10.3404,10.3602,56488.0
2022-07-15 15:05:00,10.43,10.44,10.42,10.43,158699.0,10.3602,10.3702,10.3503,10.3602,158699.0
2022-07-15 15:10:00,10.43,10.44,10.43,10.44,35578.0,10.3602,10.3702,10.3602,10.3702,35578.0
2022-07-15 15:15:00,10.44,10.45,10.43,10.45,72221.0,10.3702,10.3801,10.3602,10.3801,72221.0
2022-07-15 15:20:00,10.45,10.45,10.44,10.45,36554.0,10.3801,10.3801,10.3702,10.3801,36554.0
2022-07-15 15:25:00,10.45,10.45,10.44,10.45,62477.0,10.3801,10.3801,10.3702,10.3801,62477.0
2022-07-15 15:30:00,10.45,10.45,10.4,10.41,334792.0,10.3801,10.3801,10.3304,10.3404,334792.0
2022-07-15 15:35:00,10.41,10.42,10.39,10.4,253879.0,10.3404,10.3503,10.3205,10.3304,253879.0
2022-07-15 15:40:00,10.39,10.4,10.35,10.35,340050.0,10.3205,10.3304,10.2808,10.2808,340050.0
2022-07-15 15:45:00,10.35,10.35,10.31,10.33,311978.0,10.2808,10.2808,10.241,10.2609,311978.0
2022-07-15 15:50:00,10.33,10.33,10.3,10.3,260217.0,10.2609,10.2609,10.2311,10.2311,260217.0
2022-07-15 15:55:00,10.3,10.33,10.3,10.33,520061.0,10.2311,10.2609,10.2311,10.2609,520061.0
2022-07-18 09:30:00,10.41,10.44,10.38,10.41,185410.0,10.3404,10.3702,10.3106,10.3404,185410.0
2022-07-18 09:35:00,10.41,10.45,10.38,10.41,378830.0,10.3404,10.3801,10.3106,10.3404,378830.0
2022-07-18 09:40:00,10.41,10.46,10.4,10.45,311011.0,10.3404,10.39,10.3304,10.3801,311011.0
2022-07-18 09:45:00,10.45,10.48,10.41,10.47,241168.0,10.3801,10.4099,10.3404,10.4,241168.0
2022-07-18 09:50:00,10.46,10.48,10.43,10.48,479068.0,10.39,10.4099,10.3602,10.4099,479068.0
2022-07-18 09:55:00,10.47,10.48,10.43,10.44,81254.0,10.4,10.4099,10.3602,10.3702,81254.0
2022-07-18 10:00:00,10.45,10.48,10.44,10.46,97962.0,10.3801,10.4099,10.3702,10.39,97962.0
2022-07-18 10:05:00,10.46,10.47,10.44,10.46,47757.0,10.39,10.4,10.3702,10.39,47757.0
2022-07-18 10:10:00,10.45,10.46,10.4,10.46,83146.0,10.3801,10.39,10.3304,10.39,83146.0
2022-07-18 10:15:00,10.46,10.46,10.43,10.44,48105.0,10.39,10.39,10.3602,10.3702,48105.0
2022-07-18 10:20:00,10.45,10.46,10.44,10.46,41243.0,10.3801,10.39,10.3702,10.39,41243.0
2022-07-18 10:25:00,10.46,10.48,10.43,10.44,110730.0,10.39,10.4099,10.3602,10.3702,110730.0
2022-07-18 10:30:00,10.44,10.46,10.41,10.45,717657.0,10.3702,10.39,10.3404,10.3801,717657.0
2022-07-18 10:35:00,10.45,10.46,10.43,10.46,297079.0,10.3801,10.39,10.3602,10.39,297079.0
2022-07-18 10:40:00,10.46,10.47,10.44,10.45,38461.0,10.39,10.4,10.3702,10.3801,38461.0
2022-07-18 10:45:00,10.45,10.45,10.42,10.45,143255.0,10.3801,10.3801,10.3503,10.3801,143255.0
2022-07-18 10:50:00,10.44,10.45,10.43,10.45,39782.0,10.3702,10.3801,10.3602,10.3801,39782.0
2022-07-18 10:55:00,10.45,10.46,10.44,10.46,37127.0,10.3801,10.39,10.3702,10.39,37127.0
2022-07-18 11:00:00,10.46,10.46,10.43,10.45,54877.0,10.39,10.39,10.3602,10.3801,54877.0
2022-07-18 11:05:00,10.45,10.48,10.44,10.48,155697.0,10.3801,10.4099,10.3702,10.4099,155697.0
2022-07-18 11:10:00,10.48,10.48,10.45,10.46,94482.0,10.4099,10.4099,10.3801,10.39,94482.0
2022-07-18 11:15:00,10.46,10.47,10.44,10.45,112829.0,10.39,10.4,10.3702,10.3801,112829.0
2022-07-18 11:20:00,10.45,10.45,10.43,10.44,114514.0,10.3801,10.3801,10.3602,10.3702,114514.0
2022-07-18 11:25:00,10.44,10.44,10.41,10.42,61372.0,10.3702,10.3702,10.3404,10.3503,61372.0
2022-07-18 11:30:00,10.41,10.42,10.4,10.42,28727.0,10.3404,10.3503,10.3304,10.3503,28727.0
2022-07-18 11:35:00,10.42,10.42,10.4,10.4,25487.0,10.3503,10.3503,10.3304,10.3304,25487.0
2022-07-18 11:40:00,10.41,10.42,10.38,10.4,83295.0,10.3404,10.3503,10.3106,10.3304,83295.0
2022-07-18 11:45:00,10.4,10.41,10.38,10.39,38857.0,10.3304,10.3404,10.3106,10.3205,38857.0
2022-07-18 11:50:00,10.39,10.41,10.38,10.38,344479.0,10.3205,10.3404,10.3106,10.3106,344479.0
2022-07-18 11:55:00,10.39,10.4,10.38,10.4,18063.0,10.3205,10.3304,10.3106,10.3304,18063.0
2022-07-18 12:00:00,10.4,10.4,10.37,10.38,31795.0,10.3304,10.3304,10.3006,10.3106,31795.0
2022-07-18 12:05:00,10.38,10.38,10.37,10.38,10482.0,10.3106,10.3106,10.3006,10.3106,10482.0
2022-07-18 12:10:00,10.38,10.4,10.37,10.4,31902.0,10.3106,10.3304,10.3006,10.3304,31902.0
2022-07-18 12:15:00,10.4,10.4,10.39,10.4,28176.0,10.3304,10.3304,10.3205,10.3304,28176.0
2022-07-18 12:20:00,10.4,10.4,10.39,10.4,5837.0,10.3304,10.3304,10.3205,10.3304,5837.0
2022-07-18 12:25:00,10.4,10.4,10.38,10.4,57514.0,10.3304,10.3304,10.3106,10.3304,57514.0
2022-07-18 12:30:00,10.4,10.41,10.39,10.41,23382.0,10.3304,10.3404,10.3205,10.3404,23382.0
2022-07-18 12:35:00,10.41,10.42,10.4,10.42,18266.0,10.3404,10.3503,10.3304,10.3503,18266.0
2022-07-18 12:40:00,10.42,10.43,10.41,10.43,41706.0,10.3503,10.3602,10.3404,10.3602,41706.0
2022-07-18 12:45:00,10.43,10.43,10.41,10.42,51033.0,10.3602,10.3602,10.3404,10.3503,51033.0
2022-07-18 12:50:00,10.42,10.42,10.41,10.41,23264.0,10.3503,10.3503,10.3404,10.3404,23264.0
2022-07-18 12:55:00,10.42,10.42,10.4,10.41,12930.0,10.3503,10.3503,10.3304,10.3404,12930.0
2022-07-18 13:00:00,10.4,10.41,10.4,10.41,7607.0,10.3304,10.3404,10.3304,10.3404,7607.0
2022-07-18 13:05:00,10.41,10.41,10.4,10.41,12635.0,10.3404,10.3404,10.3304,10.3404,12635.0
2022-07-18 13:10:00,10.41,10.42,10.4,10.42,28010.0,10.3404,10.3503,10.3304,10.3503,28010.0
2022-07-18 13:15:00,10.42,10.42,10.39,10.39,40108.0,10.3503,10.3503,10.3205,10.3205,40108.0
2022-07-18 13:20:00,10.39,10.4,10.38,10.4,27187.0,10.3205,10.3304,10.3106,10.3304,27187.0
2022-07-18 13:25:00,10.4,10.42,10.39,10.42,50607.0,10.3304,10.3503,10.3205,10.3503,50607.0
2022-07-18 13:30:00,10.42,10.43,10.41,10.42,27979.0,10.3503,10.3602,10.3404,10.3503,27979.0
2022-07-18 13:35:00,10.43,10.43,10.42,10.43,14590.0,10.3602,10.3602,10.3503,10.3602,14590.0
2022-07-18 13:40:00,10.43,10.43,10.42,10.43,12180.0,10.3602,10.3602,10.3503,10.3602,12180.0
2022-07-18 13:45:00,10.43,10.44,10.42,10.43,14559.0,10.3602,10.3702,10.3503,10.3602,14559.0
2022-07-18 13:50:00,10.44,10.44,10.43,10.44,10008.0,10.3702,10.3702,10.3602,10.3702,10008.0
2022-07-18 13:55:00,10.44,10.44,10.39,10.4,75428.0,10.3702,10.3702,10.3205,10.3304,75428.0
2022-07-18 14:00:00,10.4,10.43,10.39,10.42,101264.0,10.3304,10.3602,10.3205,10.3503,101264.0
2022-07-18 14:05:00,10.42,10.42,10.4,10.4,22163.0,10.3503,10.3503,10.3304,10.3304,22163.0
2022-07-18 14:10:00,10.41,10.41,10.39,10.4,21475.0,10.3404,10.3404,10.3205,10.3304,21475.0
2022-07-18 14:15:00,10.4,10.42,10.39,10.42,27563.0,10.3304,10.3503,10.3205,10.3503,27563.0
2022-07-18 14:20:00,10.42,10.42,10.4,10.41,19872.0,10.3503,10.3503,10.3304,10.3404,19872.0
2022-07-18 14:25:00,10.41,10.41,10.38,10.4,47475.0,10.3404,10.3404,10.3106,10.3304,47475.0
2022-07-18 14:30:00,10.41,10.41,10.39,10.41,40210.0,10.3404,10.3404,10.3205,10.3404,40210.0
2022-07-18 14:35:00,10.4,10.42,10.4,10.42,12594.0,10.3304,10.3503,10.3304,10.3503,12594.0
2022-07-18 14:40:00,10.42,10.42,10.39,10.4,51519.0,10.3503,10.3503,10.3205,10.3304,51519.0
2022-07-18 14:45:00,10.4,10.41,10.39,10.4,63606.0,10.3304,10.3404,10.3205,10.3304,63606.0
2022-07-18 14:50:00,10.4,10.4,10.38,10.39,39702.0,10.3304,10.3304,10.3106,10.3205,39702.0
2022-07-18 14:55:00,10.4,10.4,10.38,10.38,8207.0,10.3304,10.3304,10.3106,10.3106,8207.0
2022-07-18 15:00:00,10.38,10.39,10.37,10.38,44432.0,10.3106,10.3205,10.3006,10.3106,44432.0
2022-07-18 15:05:00,10.39,10.41,10.39,10.41,19759.0,10.3205,10.3404,10.3205,10.3404,19759.0
2022-07-18 15:10:00,10.4,10.41,10.39,10.4,21059.0,10.3304,10.3404,10.3205,10.3304,21059.0
2022-07-18 15:15:00,10.4,10.42,10.4,10.42,53419.0,10.3304,10.3503,10.3304,10.3503,53419.0
2022-07-18 15:20:00,10.42,10.42,10.4,10.41,68547.0,10.3503,10.3503,10.3304,10.3404,68547.0
2022-07-18 15:25:00,10.41,10.41,10.38,10.38,81485.0,10.3404,10.3404,10.3106,10.3106,81485.0
2022-07-18 15:30:00,10.38,10.38,10.35,10.36,250395.0,10.3106,10.3106,10.2808,10.2907,250395.0
2022-07-18 15:35:00,10.36,10.36,10.32,10.34,98321.0,10.2907,10.2907,10.251,10.2708,98321.0
2022-07-18 15:40:00,10.34,10.34,10.32,10.33,160839.0,10.2708,10.2708,10.251,10.2609,160839.0
2022-07-18 15:45:00,10.33,10.34,10.31,10.33,233124.0,10.2609,10.2708,10.241,10.2609,233124.0
2022-07-18 15:50:00,10.33,10.37,10.32,10.37,353532.0,10.2609,10.3006,10.251,10.3006,353532.0
2022-07-18 15:55:00,10.37,10.37,10.35,10.36,265920.0,10.3006,10.3006,10.2808,10.2907,265920.0
2022-07-19 09:30:00,10.48,10.56,10.48,10.55,105060.0,10.4099,10.4894,10.4099,10.4794,105060.0
2022-07-19 09:35:00,10.55,10.57,10.51,10.54,702351.0,10.4794,10.4993,10.4397,10.4695,702351.0
2022-07-19 09:40:00,10.55,10.62,10.54,10.59,302119.0,10.4794,10.5489,10.4695,10.5192,302119.0
2022-07-19 09:45:00,10.59,10.59,10.51,10.52,64051.0,10.5192,10.5192,10.4397,10.4496,64051.0
2022-07-19 09:50:00,10.52,10.56,10.51,10.56,123555.0,10.4496,10.4894,10.4397,10.4894,123555.0
2022-07-19 09:55:00,10.56,10.58,10.55,10.57,99683.0,10.4894,10.5092,10.4794,10.4993,99683.0
2022-07-19 10:00:00,10.57,10.6,10.56,10.59,101059.0,10.4993,10.5291,10.4894,10.5192,101059.0
2022-07-19 10:05:00,10.59,10.59,10.56,10.57,119213.0,10.5192,10.5192,10.4894,10.4993,119213.0
2022-07-19 10:10:00,10.58,10.59,10.57,10.58,111155.0,10.5092,10.5192,10.4993,10.5092,111155.0
2022-07-19 10:15:00,10.58,10.58,10.56,10.57,126474.0,10.5092,10.5092,10.4894,10.4993,126474.0
2022-07-19 10:20:00,10.58,10.61,10.56,10.6,111205.0,10.5092,10.539,10.4894,10.5291,111205.0
2022-07-19 10:25:00,10.6,10.6,10.59,10.59,47879.0,10.5291,10.5291,10.5192,10.5192,47879.0
2022-07-19 10:30:00,10.59,10.6,10.57,10.58,54852.0,10.5192,10.5291,10.4993,10.5092,54852.0
2022-07-19 10:35:00,10.58,10.6,10.57,10.6,115733.0,10.5092,10.5291,10.4993,10.5291,115733.0
2022-07-19 10:40:00,10.6,10.62,10.59,10.6,141998.0,10.5291,10.5489,10.5192,10.5291,141998.0
2022-07-19 10:45:00,10.6,10.63,10.59,10.62,99047.0,10.5291,10.5589,10.5192,10.5489,99047.0
2022-07-19 10:50:00,10.62,10.63,10.61,10.63,45830.0,10.5489,10.5589,10.539,10.5589,45830.0
2022-07-19 10:55:00,10.63,10.63,10.62,10.63,8237.0,10.5589,10.5589,10.5489,10.5589,8237.0
2022-07-19 11:00:00,10.63,10.64,10.62,10.63,88696.0,10.5589,10.5688,10.5489,10.5589,88696.0
2022-07-19 11:05:00,10.62,10.65,10.62,10.64,133728.0,10.5489,10.5787,10.5489,10.5688,133728.0
2022-07-19 11:10:00,10.63,10.64,10.61,10.63,65357.0,10.5589,10.5688,10.539,10.5589,65357.0
2022-07-19 11:15:00,10.63,10.65,10.62,10.63,206735.0,10.5589,10.5787,10.5489,10.5589,206735.0
2022-07-19 11:20:00,10.63,10.63,10.62,10.63,73489.0,10.5589,10.5589,10.5489,10.5589,73489.0
2022-07-19 11:25:00,10.63,10.64,10.61,10.63,106306.0,10.5589,10.5688,10.539,10.5589,106306.0
2022-07-19 11:30:00,10.63,10.65,10.62,10.65,46814.0,10.5589,10.5787,10.5489,10.5787,46814.0
2022-07-19 11:35:00,10.64,10.65,10.61,10.62,116169.0,10.5688,10.5787,10.539,10.5489,116169.0
2022-07-19 11:40:00,10.61,10.62,10.6,10.61,30474.0,10.539,10.5489,10.5291,10.539,30474.0
2022-07-19 11:45:00,10.62,10.63,10.61,10.61,62679.0,10.5489,10.5589,10.539,10.539,62679.0
2022-07-19 11:50:00,10.62,10.62,10.61,10.61,26709.0,10.5489,10.5489,10.539,10.539,26709.0
2022-07-19 11:55:00,10.61,10.62,10.6,10.61,50559.0,10.539,10.5489,10.5291,10.539,50559.0
2022-07-19 12:00:00,10.61,10.61,10.59,10.6,44185.0,10.539,10.539,10.5192,10.5291,44185.0
2022-07-19 12:05:00,10.6,10.6,10.58,10.59,18962.0,10.5291,10.5291,10.5092,10.5192,18962.0
2022-07-19 12:10:00,10.58,10.59,10.58,10.59,28730.0,10.5092,10.5192,10.5092,10.5192,28730.0
2022-07-19 12:15:00,10.59,10.59,10.58,10.59,30369.0,10.5192,10.5192,10.5092,10.5192,30369.0
2022-07-19 12:20:00,10.59,10.6,10.58,10.6,27395.0,10.5192,10.5291,10.5092,10.5291,27395.0
2022-07-19 12:25:00,10.59,10.61,10.58,10.61,96301.0,10.5192,10.539,10.5092,10.539,96301.0
2022-07-19 12:30:00,10.61,10.62,10.6,10.62,11253.0,10.539,10.5489,10.5291,10.5489,11253.0
2022-07-19 12:35:00,10.62,10.63,10.61,10.63,13425.0,10.5489,10.5589,10.539,10.5589,13425.0
2022-07-19 12:40:00,10.63,10.65,10.63,10.64,16260.0,10.5589,10.5787,10.5589,10.5688,16260.0
2022-07-19 12:45:00,10.64,10.65,10.63,10.64,41908.0,10.5688,10.5787,10.5589,10.5688,41908.0
2022-07-19 12:50:00,10.64,10.65,10.63,10.63,12278.0,10.5688,10.5787,10.5589,10.5589,12278.0
2022-07-19 12:55:00,10.63,10.64,10.63,10.63,43076.0,10.5589,10.5688,10.5589,10.5589,43076.0
2022-07-19 13:00:00,10.63,10.64,10.62,10.63,103496.0,10.5589,10.5688,10.5489,10.5589,103496.0
2022-07-19 13:05:00,10.63,10.64,10.62,10.63,33572.0,10.5589,10.5688,10.5489,10.5589,33572.0
2022-07-19 13:10:00,10.64,10.64,10.62,10.62,46040.0,10.5688,10.5688,10.5489,10.5489,46040.0
2022-07-19 13:15:00,10.63,10.65,10.62,10.65,54358.0,10.5589,10.5787,10.5489,10.5787,54358.0
2022-07-19 13:20:00,10.64,10.65,10.64,10.65,8151.0,10.5688,10.5787,10.5688,10.5787,8151.0
2022-07-19 13:25:00,10.65,10.65,10.64,10.64,11384.0,10.5787,10.5787,10.5688,10.5688,11384.0
2022-07-19 13:30:00,10.65,10.66,10.64,10.66,101372.0,10.5787,10.5887,10.5688,10.5887,101372.0
2022-07-19 13:35:00,10.66,10.67,10.65,10.66,70129.0,10.5887,10.5986,10.5787,10.5887,70129.0
2022-07-19 13:40:00,10.67,10.67,10.66,10.67,8016.0,10.5986,10.5986,10.5887,10.5986,8016.0
2022-07-19 13:45:00,10.67,10.67,10.64,10.66,238860.0,10.5986,10.5986,10.5688,10.5887,238860.0
2022-07-19 13:50:00,10.66,10.67,10.66,10.67,14691.0,10.5887,10.5986,10.5887,10.5986,14691.0
2022-07-19 13:55:00,10.67,10.68,10.66,10.67,45453.0,10.5986,10.6085,10.5887,10.5986,45453.0
2022-07-19 14:00:00,10.68,10.71,10.67,10.7,54150.0,10.6085,10.6383,10.5986,10.6284,54150.0
2022-07-19 14:05:00,10.7,10.7,10.69,10.7,27366.0,10.6284,10.6284,10.6185,10.6284,27366.0
2022-07-19 14:10:00,10.69,10.72,10.68,10.72,555357.0,10.6185,10.6483,10.6085,10.6483,555357.0
2022-07-19 14:15:00,10.72,10.75,10.71,10.74,69443.0,10.6483,10.6781,10.6383,10.6681,69443.0
2022-07-19 14:20:00,10.74,10.74,10.73,10.74,24222.0,10.6681,10.6681,10.6582,10.6681,24222.0
2022-07-19 14:25:00,10.74,10.74,10.71,10.71,53589.0,10.6681,10.6681,10.6383,10.6383,53589.0
2022-07-19 14:30:00,10.71,10.73,10.7,10.71,50975.0,10.6383,10.6582,10.6284,10.6383,50975.0
2022-07-19 14:35:00,10.71,10.71,10.7,10.7,15247.0,10.6383,10.6383,10.6284,10.6284,15247.0
2022-07-19 14:40:00,10.71,10.71,10.68,10.68,40792.0,10.6383,10.6383,10.6085,10.6085,40792.0
2022-07-19 14:45:00,10.68,10.7,10.65,10.65,184232.0,10.6085,10.6284,10.5787,10.5787,184232.0
2022-07-19 14:50:00,10.66,10.68,10.65,10.68,64880.0,10.5887,10.6085,10.5787,10.6085,64880.0
2022-07-19 14:55:00,10.68,10.68,10.64,10.65,62267.0,10.6085,10.6085,10.5688,10.5787,62267.0
2022-07-19 15:00:00,10.65,10.65,10.63,10.63,30227.0,10.5787,10.5787,10.5589,10.5589,30227.0
2022-07-19 15:05:00,10.63,10.66,10.63,10.65,96658.0,10.5589,10.5887,10.5589,10.5787,96658.0
2022-07-19 15:10:00,10.65,10.67,10.64,10.65,151161.0,10.5787,10.5986,10.5688,10.5787,151161.0
2022-07-19 15:15:00,10.65,10.67,10.64,10.67,95942.0,10.5787,10.5986,10.5688,10.5986,95942.0
2022-07-19 15:20:00,10.67,10.67,10.65,10.65,69439.0,10.5986,10.5986,10.5787,10.5787,69439.0
2022-07-19 15:25:00,10.65,10.67,10.65,10.67,47482.0,10.5787,10.5986,10.5787,10.5986,47482.0
2022-07-19 15:30:00,10.67,10.68,10.65,10.67,79515.0,10.5986,10.6085,10.5787,10.5986,79515.0
2022-07-19 15:35:00,10.67,10.68,10.66,10.68,72427.0,10.5986,10.6085,10.5887,10.6085,72427.0
2022-07-19 15:40:00,10.68,10.7,10.67,10.7,157717.0,10.6085,10.6284,10.5986,10.6284,157717.0
2022-07-19 15:45:00,10.7,10.7,10.68,10.68,113018.0,10.6284,10.6284,10.6085,10.6085,113018.0
2022-07-19 15:50:00,10.69,10.69,10.67,10.68,175100.0,10.6185,10.6185,10.5986,10.6085,175100.0
2022-07-19 15:55:00,10.68,10.69,10.67,10.67,401759.0,10.6085,10.6185,10.5986,10.5986,401759.0
2022-07-20 09:30:00,10.7,10.8,10.67,10.7,917228.0,10.6284,10.7277,10.5986,10.6284,917228.0
2022-07-20 09:35:00,10.7,10.75,10.66,10.75,341794.0,10.6284,10.6781,10.5887,10.6781,341794.0
2022-07-20 09:40:00,10.75,10.79,10.57,10.57,451268.0,10.6781,10.7178,10.4993,10.4993,451268.0
2022-07-20 09:45:00,10.57,10.6,10.43,10.47,162611.0,10.4993,10.5291,10.3602,10.4,162611.0
2022-07-20 09:50:00,10.46,10.52,10.46,10.51,135996.0,10.39,10.4496,10.39,10.4397,135996.0
2022-07-20 09:55:00,10.51,10.54,10.49,10.5,154403.0,10.4397,10.4695,10.4198,10.4298,154403.0
2022-07-20 10:00:00,10.49,10.5,10.44,10.47,81175.0,10.4198,10.4298,10.3702,10.4,81175.0
2022-07-20 10:05:00,10.47,10.48,10.44,10.47,59082.0,10.4,10.4099,10.3702,10.4,59082.0
2022-07-20 10:10:00,10.47,10.5,10.45,10.49,188007.0,10.4,10.4298,10.3801,10.4198,188007.0
2022-07-20 10:15:00,10.49,10.52,10.48,10.5,106774.0,10.4198,10.4496,10.4099,10.4298,106774.0
2022-07-20 10:20:00,10.5,10.55,10.48,10.54,105552.0,10.4298,10.4794,10.4099,10.4695,105552.0
2022-07-20 10:25:00,10.53,10.58,10.53,10.58,109227.0,10.4596,10.5092,10.4596,10.5092,109227.0
2022-07-20 10:30:00,10.58,10.6,10.56,10.59,110260.0,10.5092,10.5291,10.4894,10.5192,110260.0
2022-07-20 10:35:00,10.59,10.59,10.56,10.56,44659.0,10.5192,10.5192,10.4894,10.4894,44659.0
2022-07-20 10:40:00,10.56,10.56,10.53,10.54,44378.0,10.4894,10.4894,10.4596,10.4695,44378.0
2022-07-20 10:45:00,10.55,10.58,10.54,10.58,67434.0,10.4794,10.5092,10.4695,10.5092,67434.0
2022-07-20 10:50:00,10.58,10.61,10.57,10.6,35128.0,10.5092,10.539,10.4993,10.5291,35128.0
2022-07-20 10:55:00,10.61,10.64,10.6,10.64,175603.0,10.539,10.5688,10.5291,10.5688,175603.0
2022-07-20 11:00:00,10.65,10.67,10.64,10.66,175919.0,10.5787,10.5986,10.5688,10.5887,175919.0
2022-07-20 11:05:00,10.66,10.66,10.63,10.63,176222.0,10.5887,10.5887,10.5589,10.5589,176222.0
2022-07-20 11:10:00,10.63,10.64,10.6,10.6,40487.0,10.5589,10.5688,10.5291,10.5291,40487.0
2022-07-20 11:15:00,10.6,10.61,10.58,10.6,58180.0,10.5291,10.539,10.5092,10.5291,58180.0
2022-07-20 11:20:00,10.6,10.61,10.58,10.6,85454.0,10.5291,10.539,10.5092,10.5291,85454.0
2022-07-20 11:25:00,10.6,10.6,10.57,10.59,90576.0,10.5291,10.5291,10.4993,10.5192,90576.0
2022-07-20 11:30:00,10.59,10.59,10.57,10.58,24986.0,10.5192,10.5192,10.4993,10.5092,24986.0
2022-07-20 11:35:00,10.58,10.59,10.55,10.57,88738.0,10.5092,10.5192,10.4794,10.4993,88738.0
2022-07-20 11:40:00,10.57,10.57,10.55,10.55,21770.0,10.4993,10.4993,10.4794,10.4794,21770.0
2022-07-20 11:45:00,10.56,10.6,10.55,10.59,103254.0,10.4894,10.5291,10.4794,10.5192,103254.0
2022-07-20 11:50:00,10.59,10.6,10.58,10.6,38648.0,10.5192,10.5291,10.5092,10.5291,38648.0
2022-07-20 11:55:00,10.6,10.63,10.59,10.63,23603.0,10.5291,10.5589,10.5192,10.5589,23603.0
2022-07-20 12:00:00,10.63,10.64,10.62,10.62,112910.0,10.5589,10.5688,10.5489,10.5489,112910.0
2022-07-20 12:05:00,10.62,10.63,10.62,10.63,22637.0,10.5489,10.5589,10.5489,10.5589,22637.0
2022-07-20 12:10:00,10.63,10.63,10.61,10.62,24670.0,10.5589,10.5589,10.539,10.5489,24670.0
2022-07-20 12:15:00,10.62,10.62,10.59,10.61,39205.0,10.5489,10.5489,10.5192,10.539,39205.0
2022-07-20 12:20:00,10.61,10.62,10.59,10.61,48571.0,10.539,10.5489,10.5192,10.539,48571.0
2022-07-20 12:25:00,10.61,10.61,10.59,10.6,22911.0,10.539,10.539,10.5192,10.5291,22911.0
2022-07-20 12:30:00,10.6,10.62,10.59,10.61,61869.0,10.5291,10.5489,10.5192,10.539,61869.0
2022-07-20 12:35:00,10.61,10.61,10.58,10.59,52206.0,10.539,10.539,10.5092,10.5192,52206.0
2022-07-20 12:40:00,10.6,10.6,10.57,10.58,82919.0,10.5291,10.5291,10.4993,10.5092,82919.0
2022-07-20 12:45:00,10.57,10.58,10.54,10.54,25592.0,10.4993,10.5092,10.4695,10.4695,25592.0
2022-07-20 12:50:00,10.54,10.56,10.54,10.55,66686.0,10.4695,10.4894,10.4695,10.4794,66686.0
2022-07-20 12:55:00,10.55,10.56,10.54,10.54,40996.0,10.4794,10.4894,10.4695,10.4695,40996.0
2022-07-20 13:00:00,10.54,10.56,10.52,10.56,129378.0,10.4695,10.4894,10.4496,10.4894,129378.0
2022-07-20 13:05:00,10.56,10.59,10.55,10.57,125642.0,10.4894,10.5192,10.4794,10.4993,125642.0
2022-07-20 13:10:00,10.57,10.57,10.54,10.56,70106.0,10.4993,10.4993,10.4695,10.4894,70106.0
2022-07-20 13:15:00,10.56,10.58,10.56,10.58,62213.0,10.4894,10.5092,10.4894,10.5092,62213.0
2022-07-20 13:20:00,10.58,10.59,10.57,10.59,100307.0,10.5092,10.5192,10.4993,10.5192,100307.0
2022-07-20 13:25:00,10.59,10.6,10.58,10.6,30248.0,10.5192,10.5291,10.5092,10.5291,30248.0
2022-07-20 13:30:00,10.6,10.63,10.59,10.63,172820.0,10.5291,10.5589,10.5192,10.5589,172820.0
2022-07-20 13:35:00,10.63,10.63,10.61,10.63,159834.0,10.5589,10.5589,10.539,10.5589,159834.0
2022-07-20 13:40:00,10.63,10.63,10.6,10.62,56308.0,10.5589,10.5589,10.5291,10.5489,56308.0
2022-07-20 13:45:00,10.62,10.63,10.59,10.6,103302.0,10.5489,10.5589,10.5192,10.5291,103302.0
2022-07-20 13:50:00,10.6,10.6,10.58,10.59,21277.0,10.5291,10.5291,10.5092,10.5192,21277.0
2022-07-20 13:55:00,10.59,10.59,10.55,10.55,47588.0,10.5192,10.5192,10.4794,10.4794,47588.0
2022-07-20 14:00:00,10.55,10.59,10.54,10.59,75697.0,10.4794,10.5192,10.4695,10.5192,75697.0
2022-07-20 14:05:00,10.59,10.6,10.58,10.59,86380.0,10.5192,10.5291,10.5092,10.5192,86380.0
2022-07-20 14:10:00,10.59,10.6,10.58,10.6,94426.0,10.5192,10.5291,10.5092,10.5291,94426.0
2022-07-20 14:15:00,10.59,10.64,10.58,10.63,219957.0,10.5192,10.5688,10.5092,10.5589,219957.0
2022-07-20 14:20:00,10.63,10.67,10.63,10.67,296071.0,10.5589,10.5986,10.5589,10.5986,296071.0
2022-07-20 14:25:00,10.67,10.69,10.65,10.69,92200.0,10.5986,10.6185,10.5787,10.6185,92200.0
2022-07-20 14:30:00,10.69,10.7,10.68,10.69,140107.0,10.6185,10.6284,10.6085,10.6185,140107.0
2022-07-20 14:35:00,10.69,10.7,10.67,10.7,110824.0,10.6185,10.6284,10.5986,10.6284,110824.0
2022-07-20 14:40:00,10.7,10.71,10.67,10.68,263686.0,10.6284,10.6383,10.5986,10.6085,263686.0
2022-07-20 14:45:00,10.68,10.68,10.64,10.67,143863.0,10.6085,10.6085,10.5688,10.5986,143863.0
2022-07-20 14:50:00,10.67,10.67,10.62,10.63,95332.0,10.5986,10.5986,10.5489,10.5589,95332.0
2022-07-20 14:55:00,10.63,10.67,10.63,10.67,61367.0,10.5589,10.5986,10.5589,10.5986,61367.0
2022-07-20 15:00:00,10.67,10.7,10.66,10.7,85975.0,10.5986,10.6284,10.5887,10.6284,85975.0
2022-07-20 15:05:00,10.7,10.71,10.68,10.69,79742.0,10.6284,10.6383,10.6085,10.6185,79742.0
2022-07-20 15:10:00,10.69,10.69,10.67,10.67,71755.0,10.6185,10.6185,10.5986,10.5986,71755.0
2022-07-20 15:15:00,10.68,10.7,10.67,10.7,80399.0,10.6085,10.6284,10.5986,10.6284,80399.0
2022-07-20 15:20:00,10.7,10.7,10.67,10.68,56929.0,10.6284,10.6284,10.5986,10.6085,56929.0
2022-07-20 15:25:00,10.68,10.7,10.67,10.7,100233.0,10.6085,10.6284,10.5986,10.6284,100233.0
2022-07-20 15:30:00,10.7,10.7,10.67,10.68,99638.0,10.6284,10.6284,10.5986,10.6085,99638.0
2022-07-20 15:35:00,10.68,10.69,10.67,10.69,108657.0,10.6085,10.6185,10.5986,10.6185,108657.0
2022-07-20 15:40:00,10.69,10.72,10.68,10.71,284084.0,10.6185,10.6483,10.6085,10.6383,284084.0
2022-07-20 15:45:00,10.71,10.73,10.7,10.72,256225.0,10.6383,10.6582,10.6284,10.6483,256225.0
2022-07-20 15:50:00,10.72,10.75,10.69,10.69,501112.0,10.6483,10.6781,10.6185,10.6185,501112.0
2022-07-20 15:55:00,10.7,10.72,10.69,10.7,757963.0,10.6284,10.6483,10.6185,10.6284,757963.0
2022-07-21 09:30:00,10.64,10.67,10.56,10.56,104162.0,10.5688,10.5986,10.4894,10.4894,104162.0
2022-07-21 09:35:00,10.56,10.56,10.47,10.49,79869.0,10.4894,10.4894,10.4,10.4198,79869.0
2022-07-21 09:40:00,10.48,10.5,10.44,10.49,50934.0,10.4099,10.4298,10.3702,10.4198,50934.0
2022-07-21 09:45:00,10.49,10.53,10.47,10.49,50945.0,10.4198,10.4596,10.4,10.4198,50945.0
2022-07-21 09:50:00,10.49,10.54,10.48,10.54,39999.0,10.4198,10.4695,10.4099,10.4695,39999.0
2022-07-21 09:55:00,10.54,10.56,10.51,10.52,89349.0,10.4695,10.4894,10.4397,10.4496,89349.0
2022-07-21 10:00:00,10.52,10.55,10.46,10.46,59447.0,10.4496,10.4794,10.39,10.39,59447.0
2022-07-21 10:05:00,10.46,10.49,10.45,10.47,59613.0,10.39,10.4198,10.3801,10.4,59613.0
2022-07-21 10:10:00,10.47,10.48,10.41,10.44,114814.0,10.4,10.4099,10.3404,10.3702,114814.0
2022-07-21 10:15:00,10.44,10.48,10.43,10.47,102101.0,10.3702,10.4099,10.3602,10.4,102101.0
2022-07-21 10:20:00,10.48,10.49,10.43,10.45,114593.0,10.4099,10.4198,10.3602,10.3801,114593.0
2022-07-21 10:25:00,10.46,10.46,10.43,10.45,52170.0,10.39,10.39,10.3602,10.3801,52170.0
2022-07-21 10:30:00,10.45,10.47,10.44,10.46,29321.0,10.3801,10.4,10.3702,10.39,29321.0
2022-07-21 10:35:00,10.45,10.5,10.45,10.49,72092.0,10.3801,10.4298,10.3801,10.4198,72092.0
2022-07-21 10:40:00,10.49,10.49,10.47,10.49,34394.0,10.4198,10.4198,10.4,10.4198,34394.0
2022-07-21 10:45:00,10.49,10.49,10.44,10.47,88828.0,10.4198,10.4198,10.3702,10.4,88828.0
2022-07-21 10:50:00,10.48,10.5,10.47,10.5,41195.0,10.4099,10.4298,10.4,10.4298,41195.0
2022-07-21 10:55:00,10.5,10.51,10.49,10.51,28753.0,10.4298,10.4397,10.4198,10.4397,28753.0
2022-07-21 11:00:00,10.51,10.54,10.5,10.54,456873.0,10.4397,10.4695,10.4298,10.4695,456873.0
2022-07-21 11:05:00,10.54,10.54,10.5,10.51,167590.0,10.4695,10.4695,10.4298,10.4397,167590.0
2022-07-21 11:10:00,10.51,10.52,10.5,10.52,35006.0,10.4397,10.4496,10.4298,10.4496,35006.0
2022-07-21 11:15:00,10.52,10.53,10.49,10.53,171664.0,10.4496,10.4596,10.4198,10.4596,171664.0
2022-07-21 11:20:00,10.53,10.53,10.5,10.51,31201.0,10.4596,10.4596,10.4298,10.4397,31201.0
2022-07-21 11:25:00,10.51,10.51,10.47,10.51,60624.0,10.4397,10.4397,10.4,10.4397,60624.0
2022-07-21 11:30:00,10.5,10.53,10.49,10.52,124862.0,10.4298,10.4596,10.4198,10.4496,124862.0
2022-07-21 11:35:00,10.52,10.53,10.5,10.51,49337.0,10.4496,10.4596,10.4298,10.4397,49337.0
2022-07-21 11:40:00,10.52,10.53,10.51,10.53,24553.0,10.4496,10.4596,10.4397,10.4596,24553.0
2022-07-21 11:45:00,10.53,10.53,10.51,10.53,41198.0,10.4596,10.4596,10.4397,10.4596,41198.0
2022-07-21 11:50:00,10.53,10.55,10.52,10.54,77395.0,10.4596,10.4794,10.4496,10.4695,77395.0
2022-07-21 11:55:00,10.54,10.55,10.54,10.54,12939.0,10.4695,10.4794,10.4695,10.4695,12939.0
2022-07-21 12:00:00,10.54,10.57,10.54,10.56,82162.0,10.4695,10.4993,10.4695,10.4894,82162.0
2022-07-21 12:05:00,10.57,10.58,10.56,10.56,66174.0,10.4993,10.5092,10.4894,10.4894,66174.0
2022-07-21 12:10:00,10.57,10.58,10.55,10.55,35030.0,10.4993,10.5092,10.4794,10.4794,35030.0
2022-07-21 12:15:00,10.55,10.58,10.54,10.57,88282.0,10.4794,10.5092,10.4695,10.4993,88282.0
2022-07-21 12:20:00,10.58,10.59,10.57,10.59,66926.0,10.5092,10.5192,10.4993,10.5192,66926.0
2022-07-21 12:25:00,10.58,10.59,10.56,10.58,87662.0,10.5092,10.5192,10.4894,10.5092,87662.0
2022-07-21 12:30:00,10.59,10.59,10.58,10.59,17538.0,10.5192,10.5192,10.5092,10.5192,17538.0
2022-07-21 12:35:00,10.58,10.59,10.58,10.59,18593.0,10.5092,10.5192,10.5092,10.5192,18593.0
2022-07-21 12:40:00,10.59,10.59,10.58,10.58,11043.0,10.5192,10.5192,10.5092,10.5092,11043.0
2022-07-21 12:45:00,10.58,10.59,10.58,10.58,50021.0,10.5092,10.5192,10.5092,10.5092,50021.0
2022-07-21 12:50:00,10.59,10.6,10.58,10.59,53039.0,10.5192,10.5291,10.5092,10.5192,53039.0
2022-07-21 12:55:00,10.59,10.59,10.58,10.59,8326.0,10.5192,10.5192,10.5092,10.5192,8326.0
2022-07-21 13:00:00,10.59,10.6,10.59,10.59,38550.0,10.5192,10.5291,10.5192,10.5192,38550.0
2022-07-21 13:05:00,10.6,10.6,10.58,10.6,83986.0,10.5291,10.5291,10.5092,10.5291,83986.0
2022-07-21 13:10:00,10.6,10.61,10.59,10.61,73084.0,10.5291,10.539,10.5192,10.539,73084.0
2022-07-21 13:15:00,10.61,10.61,10.59,10.61,97260.0,10.539,10.539,10.5192,10.539,97260.0
2022-07-21 13:20:00,10.61,10.61,10.58,10.58,87243.0,10.539,10.539,10.5092,10.5092,87243.0
2022-07-21 13:25:00,10.58,10.59,10.57,10.58,66938.0,10.5092,10.5192,10.4993,10.5092,66938.0
2022-07-21 13:30:00,10.57,10.58,10.54,10.54,80673.0,10.4993,10.5092,10.4695,10.4695,80673.0
2022-07-21 13:35:00,10.54,10.57,10.54,10.57,31343.0,10.4695,10.4993,10.4695,10.4993,31343.0
2022-07-21 13:40:00,10.57,10.59,10.56,10.59,39104.0,10.4993,10.5192,10.4894,10.5192,39104.0
2022-07-21 13:45:00,10.59,10.59,10.58,10.59,8926.0,10.5192,10.5192,10.5092,10.5192,8926.0
2022-07-21 13:50:00,10.58,10.59,10.57,10.57,100256.0,10.5092,10.5192,10.4993,10.4993,100256.0
2022-07-21 13:55:00,10.58,10.58,10.56,10.58,57025.0,10.5092,10.5092,10.4894,10.5092,57025.0
2022-07-21 14:00:00,10.58,10.59,10.57,10.57,261838.0,10.5092,10.5192,10.4993,10.4993,261838.0
2022-07-21 14:05:00,10.58,10.58,10.56,10.57,149356.0,10.5092,10.5092,10.4894,10.4993,149356.0
2022-07-21 14:10:00,10.58,10.58,10.54,10.54,93266.0,10.5092,10.5092,10.4695,10.4695,93266.0
2022-07-21 14:15:00,10.54,10.54,10.5,10.52,169336.0,10.4695,10.4695,10.4298,10.4496,169336.0
2022-07-21 14:20:00,10.52,10.53,10.51,10.52,49146.0,10.4496,10.4596,10.4397,10.4496,49146.0
2022-07-21 14:25:00,10.52,10.53,10.51,10.52,21554.0,10.4496,10.4596,10.4397,10.4496,21554.0
2022-07-21 14:30:00,10.52,10.52,10.51,10.51,13566.0,10.4496,10.4496,10.4397,10.4397,13566.0
2022-07-21 14:35:00,10.52,10.54,10.51,10.53,42551.0,10.4496,10.4695,10.4397,10.4596,42551.0
2022-07-21 14:40:00,10.54,10.55,10.53,10.54,18810.0,10.4695,10.4794,10.4596,10.4695,18810.0
2022-07-21 14:45:00,10.54,10.55,10.52,10.54,91805.0,10.4695,10.4794,10.4496,10.4695,91805.0
2022-07-21 14:50:00,10.54,10.54,10.52,10.53,31166.0,10.4695,10.4695,10.4496,10.4596,31166.0
2022-07-21 14:55:00,10.53,10.54,10.52,10.54,31452.0,10.4596,10.4695,10.4496,10.4695,31452.0
2022-07-21 15:00:00,10.54,10.55,10.53,10.54,36271.0,10.4695,10.4794,10.4596,10.4695,36271.0
2022-07-21 15:05:00,10.54,10.6,10.54,10.6,221237.0,10.4695,10.5291,10.4695,10.5291,221237.0
2022-07-21 15:10:00,10.6,10.6,10.59,10.6,119711.0,10.5291,10.5291,10.5192,10.5291,119711.0
2022-07-21 15:15:00,10.6,10.6,10.58,10.59,45847.0,10.5291,10.5291,10.5092,10.5192,45847.0
2022-07-21 15:20:00,10.59,10.59,10.58,10.59,4755.0,10.5192,10.5192,10.5092,10.5192,4755.0
2022-07-21 15:25:00,10.58,10.59,10.58,10.59,66000.0,10.5092,10.5192,10.5092,10.5192,66000.0
2022-07-21 15:30:00,10.58,10.59,10.57,10.59,107728.0,10.5092,10.5192,10.4993,10.5192,107728.0
2022-07-21 15:35:00,10.59,10.6,10.58,10.58,83466.0,10.5192,10.5291,10.5092,10.5092,83466.0
2022-07-21 15:40:00,10.59,10.59,10.58,10.59,47046.0,10.5192,10.5192,10.5092,10.5192,47046.0
2022-07-21 15:45:00,10.59,10.61,10.58,10.6,203287.0,10.5192,10.539,10.5092,10.5291,203287.0
2022-07-21 15:50:00,10.6,10.61,10.59,10.59,294929.0,10.5291,10.539,10.5192,10.5192,294929.0
2022-07-21 15:55:00,10.59,10.65,10.58,10.59,1832880.0,10.5192,10.5787,10.5092,10.5192,1832880.0
2022-07-22 09:30:00,10.67,10.77,10.65,10.71,209377.0,10.5986,10.6979,10.5787,10.6383,209377.0
2022-07-22 09:35:00,10.71,10.75,10.7,10.73,326385.0,10.6383,10.6781,10.6284,10.6582,326385.0
2022-07-22 09:40:00,10.72,10.73,10.69,10.72,146847.0,10.6483,10.6582,10.6185,10.6483,146847.0
2022-07-22 09:45:00,10.72,10.73,10.69,10.72,53963.0,10.6483,10.6582,10.6185,10.6483,53963.0
2022-07-22 09:50:00,10.72,10.73,10.69,10.71,116550.0,10.6483,10.6582,10.6185,10.6383,116550.0
2022-07-22 09:55:00,10.71,10.72,10.66,10.68,52746.0,10.6383,10.6483,10.5887,10.6085,52746.0
2022-07-22 10:00:00,10.68,10.71,10.66,10.7,73961.0,10.6085,10.6383,10.5887,10.6284,73961.0
2022-07-22 10:05:00,10.7,10.71,10.67,10.69,48028.0,10.6284,10.6383,10.5986,10.6185,48028.0
2022-07-22 10:10:00,10.68,10.72,10.68,10.72,49645.0,10.6085,10.6483,10.6085,10.6483,49645.0
2022-07-22 10:15:00,10.72,10.76,10.72,10.73,152098.0,10.6483,10.688,10.6483,10.6582,152098.0
2022-07-22 10:20:00,10.72,10.72,10.69,10.71,38787.0,10.6483,10.6483,10.6185,10.6383,38787.0
2022-07-22 10:25:00,10.71,10.72,10.7,10.71,40990.0,10.6383,10.6483,10.6284,10.6383,40990.0
2022-07-22 10:30:00,10.71,10.73,10.7,10.73,56018.0,10.6383,10.6582,10.6284,10.6582,56018.0
2022-07-22 10:35:00,10.73,10.73,10.7,10.7,39073.0,10.6582,10.6582,10.6284,10.6284,39073.0
2022-07-22 10:40:00,10.71,10.72,10.68,10.69,136166.0,10.6383,10.6483,10.6085,10.6185,136166.0
2022-07-22 10:45:00,10.7,10.72,10.69,10.71,86570.0,10.6284,10.6483,10.6185,10.6383,86570.0
2022-07-22 10:50:00,10.72,10.73,10.71,10.72,98010.0,10.6483,10.6582,10.6383,10.6483,98010.0
2022-07-22 10:55:00,10.72,10.74,10.7,10.74,53565.0,10.6483,10.6681,10.6284,10.6681,53565.0
2022-07-22 11:00:00,10.73,10.74,10.71,10.71,44060.0,10.6582,10.6681,10.6383,10.6383,44060.0
2022-07-22 11:05:00,10.71,10.73,10.7,10.72,144963.0,10.6383,10.6582,10.6284,10.6483,144963.0
2022-07-22 11:10:00,10.72,10.74,10.71,10.71,24531.0,10.6483,10.6681,10.6383,10.6383,24531.0
2022-07-22 11:15:00,10.71,10.71,10.68,10.68,64511.0,10.6383,10.6383,10.6085,10.6085,64511.0
2022-07-22 11:20:00,10.68,10.7,10.68,10.7,32912.0,10.6085,10.6284,10.6085,10.6284,32912.0
2022-07-22 11:25:00,10.7,10.7,10.68,10.69,14927.0,10.6284,10.6284,10.6085,10.6185,14927.0
2022-07-22 11:30:00,10.69,10.69,10.67,10.68,26904.0,10.6185,10.6185,10.5986,10.6085,26904.0
2022-07-22 11:35:00,10.69,10.7,10.66,10.68,677800.0,10.6185,10.6284,10.5887,10.6085,677800.0
2022-07-22 11:40:00,10.68,10.7,10.64,10.65,142093.0,10.6085,10.6284,10.5688,10.5787,142093.0
2022-07-22 11:45:00,10.66,10.68,10.64,10.67,78355.0,10.5887,10.6085,10.5688,10.5986,78355.0
2022-07-22 11:50:00,10.68,10.71,10.67,10.69,65407.0,10.6085,10.6383,10.5986,10.6185,65407.0
2022-07-22 11:55:00,10.69,10.7,10.68,10.7,45313.0,10.6185,10.6284,10.6085,10.6284,45313.0
2022-07-22 12:00:00,10.7,10.71,10.69,10.7,30548.0,10.6284,10.6383,10.6185,10.6284,30548.0
2022-07-22 12:05:00,10.7,10.7,10.66,10.68,44249.0,10.6284,10.6284,10.5887,10.6085,44249.0
2022-07-22 12:10:00,10.68,10.68,10.65,10.67,83480.0,10.6085,10.6085,10.5787,10.5986,83480.0
2022-07-22 12:15:00,10.66,10.69,10.66,10.67,51143.0,10.5887,10.6185,10.5887,10.5986,51143.0
2022-07-22 12:20:00,10.68,10.69,10.67,10.68,33718.0,10.6085,10.6185,10.5986,10.6085,33718.0
2022-07-22 12:25:00,10.68,10.69,10.66,10.69,50017.0,10.6085,10.6185,10.5887,10.6185,50017.0
2022-07-22 12:30:00,10.69,10.71,10.68,10.71,24659.0,10.6185,10.6383,10.6085,10.6383,24659.0
2022-07-22 12:35:00,10.71,10.71,10.67,10.68,35004.0,10.6383,10.6383,10.5986,10.6085,35004.0
2022-07-22 12:40:00,10.68,10.68,10.66,10.67,35255.0,10.6085,10.6085,10.5887,10.5986,35255.0
2022-07-22 12:45:00,10.67,10.67,10.66,10.67,22886.0,10.5986,10.5986,10.5887,10.5986,22886.0
2022-07-22 12:50:00,10.67,10.68,10.66,10.67,17482.0,10.5986,10.6085,10.5887,10.5986,17482.0
2022-07-22 12:55:00,10.67,10.67,10.65,10.66,17598.0,10.5986,10.5986,10.5787,10.5887,17598.0
2022-07-22 13:00:00,10.66,10.66,10.64,10.64,22485.0,10.5887,10.5887,10.5688,10.5688,22485.0
2022-07-22 13:05:00,10.65,10.65,10.63,10.63,18234.0,10.5787,10.5787,10.5589,10.5589,18234.0
2022-07-22 13:10:00,10.63,10.64,10.63,10.63,19195.0,10.5589,10.5688,10.5589,10.5589,19195.0
2022-07-22 13:15:00,10.63,10.64,10.6,10.62,50784.0,10.5589,10.5688,10.5291,10.5489,50784.0
2022-07-22 13:20:00,10.62,10.63,10.61,10.62,20291.0,10.5489,10.5589,10.539,10.5489,20291.0
2022-07-22 13:25:00,10.62,10.63,10.62,10.62,5600.0,10.5489,10.5589,10.5489,10.5489,5600.0
2022-07-22 13:30:00,10.62,10.63,10.61,10.61,33070.0,10.5489,10.5589,10.539,10.539,33070.0
2022-07-22 13:35:00,10.61,10.62,10.6,10.61,26871.0,10.539,10.5489,10.5291,10.539,26871.0
2022-07-22 13:40:00,10.61,10.62,10.6,10.62,40668.0,10.539,10.5489,10.5291,10.5489,40668.0
2022-07-22 13:45:00,10.62,10.63,10.61,10.63,33429.0,10.5489,10.5589,10.539,10.5589,33429.0
2022-07-22 13:50:00,10.62,10.62,10.61,10.62,9708.0,10.5489,10.5489,10.539,10.5489,9708.0
2022-07-22 13:55:00,10.61,10.63,10.61,10.63,31081.0,10.539,10.5589,10.539,10.5589,31081.0
2022-07-22 14:00:00,10.63,10.63,10.59,10.6,149952.0,10.5589,10.5589,10.5192,10.5291,149952.0
2022-07-22 14:05:00,10.59,10.6,10.58,10.6,64902.0,10.5192,10.5291,10.5092,10.5291,64902.0
2022-07-22 14:10:00,10.6,10.6,10.56,10.58,58806.0,10.5291,10.5291,10.4894,10.5092,58806.0
2022-07-22 14:15:00,10.58,10.61,10.57,10.6,88273.0,10.5092,10.539,10.4993,10.5291,88273.0
2022-07-22 14:20:00,10.6,10.6,10.58,10.58,38082.0,10.5291,10.5291,10.5092,10.5092,38082.0
2022-07-22 14:25:00,10.58,10.59,10.57,10.59,26674.0,10.5092,10.5192,10.4993,10.5192,26674.0
2022-07-22 14:30:00,10.58,10.61,10.57,10.61,74264.0,10.5092,10.539,10.4993,10.539,74264.0
2022-07-22 14:35:00,10.61,10.62,10.59,10.6,98903.0,10.539,10.5489,10.5192,10.5291,98903.0
2022-07-22 14:40:00,10.59,10.61,10.58,10.59,34885.0,10.5192,10.539,10.5092,10.5192,34885.0
2022-07-22 14:45:00,10.6,10.61,10.59,10.6,90173.0,10.5291,10.539,10.5192,10.5291,90173.0
2022-07-22 14:50:00,10.6,10.62,10.59,10.61,27483.0,10.5291,10.5489,10.5192,10.539,27483.0
2022-07-22 14:55:00,10.61,10.62,10.6,10.61,18871.0,10.539,10.5489,10.5291,10.539,18871.0
2022-07-22 15:00:00,10.61,10.62,10.6,10.61,72900.0,10.539,10.5489,10.5291,10.539,72900.0
2022-07-22 15:05:00,10.61,10.62,10.6,10.6,40920.0,10.539,10.5489,10.5291,10.5291,40920.0
2022-07-22 15:10:00,10.61,10.64,10.6,10.64,114070.0,10.539,10.5688,10.5291,10.5688,114070.0
2022-07-22 15:15:00,10.63,10.64,10.61,10.61,66112.0,10.5589,10.5688,10.539,10.539,66112.0
2022-07-22 15:20:00,10.62,10.62,10.61,10.62,10466.0,10.5489,10.5489,10.539,10.5489,10466.0
2022-07-22 15:25:00,10.62,10.63,10.6,10.63,91627.0,10.5489,10.5589,10.5291,10.5589,91627.0
2022-07-22 15:30:00,10.63,10.64,10.62,10.63,39414.0,10.5589,10.5688,10.5489,10.5589,39414.0
2022-07-22 15:35:00,10.63,10.64,10.62,10.63,115062.0,10.5589,10.5688,10.5489,10.5589,115062.0
2022-07-22 15:40:00,10.63,10.64,10.62,10.63,102333.0,10.5589,10.5688,10.5489,10.5589,102333.0
2022-07-22 15:45:00,10.63,10.63,10.6,10.62,189861.0,10.5589,10.5589,10.5291,10.5489,189861.0
2022-07-22 15:50:00,10.63,10.64,10.62,10.63,194863.0,10.5589,10.5688,10.5489,10.5589,194863.0
2022-07-22 15:55:00,10.63,10.65,10.62,10.63,483429.0,10.5589,10.5787,10.5489,10.5589,483429.0
2022-07-25 09:30:00,10.68,10.68,10.46,10.5,187049.0,10.6085,10.6085,10.39,10.4298,187049.0
2022-07-25 09:35:00,10.49,10.59,10.48,10.57,99792.0,10.4198,10.5192,10.4099,10.4993,99792.0
2022-07-25 09:40:00,10.58,10.59,10.54,10.57,66100.0,10.5092,10.5192,10.4695,10.4993,66100.0
2022-07-25 09:45:00,10.57,10.58,10.52,10.56,804473.0,10.4993,10.5092,10.4496,10.4894,804473.0
2022-07-25 09:50:00,10.57,10.58,10.55,10.58,217284.0,10.4993,10.5092,10.4794,10.5092,217284.0
2022-07-25 09:55:00,10.58,10.6,10.55,10.59,142224.0,10.5092,10.5291,10.4794,10.5192,142224.0
2022-07-25 10:00:00,10.59,10.59,10.55,10.58,689834.0,10.5192,10.5192,10.4794,10.5092,689834.0
2022-07-25 10:05:00,10.58,10.61,10.56,10.6,344963.0,10.5092,10.539,10.4894,10.5291,344963.0
2022-07-25 10:10:00,10.6,10.64,10.59,10.63,82563.0,10.5291,10.5688,10.5192,10.5589,82563.0
2022-07-25 10:15:00,10.63,10.64,10.61,10.63,34111.0,10.5589,10.5688,10.539,10.5589,34111.0
2022-07-25 10:20:00,10.63,10.67,10.63,10.66,171478.0,10.5589,10.5986,10.5589,10.5887,171478.0
2022-07-25 10:25:00,10.66,10.67,10.6,10.62,252448.0,10.5887,10.5986,10.5291,10.5489,252448.0
2022-07-25 10:30:00,10.62,10.65,10.61,10.64,100163.0,10.5489,10.5787,10.539,10.5688,100163.0
2022-07-25 10:35:00,10.64,10.64,10.59,10.6,81059.0,10.5688,10.5688,10.5192,10.5291,81059.0
2022-07-25 10:40:00,10.59,10.65,10.59,10.64,137422.0,10.5192,10.5787,10.5192,10.5688,137422.0
2022-07-25 10:45:00,10.65,10.68,10.64,10.67,124557.0,10.5787,10.6085,10.5688,10.5986,124557.0
2022-07-25 10:50:00,10.67,10.68,10.64,10.66,763483.0,10.5986,10.6085,10.5688,10.5887,763483.0
2022-07-25 10:55:00,10.66,10.69,10.65,10.67,339005.0,10.5887,10.6185,10.5787,10.5986,339005.0
2022-07-25 11:00:00,10.67,10.73,10.65,10.71,498023.0,10.5986,10.6582,10.5787,10.6383,498023.0
2022-07-25 11:05:00,10.71,10.72,10.69,10.71,41527.0,10.6383,10.6483,10.6185,10.6383,41527.0
2022-07-25 11:10:00,10.71,10.72,10.69,10.71,57684.0,10.6383,10.6483,10.6185,10.6383,57684.0
2022-07-25 11:15:00,10.71,10.77,10.7,10.74,586211.0,10.6383,10.6979,10.6284,10.6681,586211.0
2022-07-25 11:20:00,10.74,10.77,10.72,10.73,753693.0,10.6681,10.6979,10.6483,10.6582,753693.0
2022-07-25 11:25:00,10.73,10.78,10.72,10.77,687833.0,10.6582,10.7079,10.6483,10.6979,687833.0
2022-07-25 11:30:00,10.78,10.79,10.76,10.77,370029.0,10.7079,10.7178,10.688,10.6979,370029.0
2022-07-25 11:35:00,10.77,10.78,10.75,10.77,372540.0,10.6979,10.7079,10.6781,10.6979,372540.0
2022-07-25 11:40:00,10.77,10.78,10.75,10.76,148930.0,10.6979,10.7079,10.6781,10.688,148930.0
2022-07-25 11:45:00,10.77,10.77,10.73,10.74,450384.0,10.6979,10.6979,10.6582,10.6681,450384.0
2022-07-25 11:50:00,10.74,10.74,10.71,10.72,107003.0,10.6681,10.6681,10.6383,10.6483,107003.0
2022-07-25 11:55:00,10.71,10.72,10.69,10.7,96109.0,10.6383,10.6483,10.6185,10.6284,96109.0
2022-07-25 12:00:00,10.7,10.7,10.68,10.69,55100.0,10.6284,10.6284,10.6085,10.6185,55100.0
2022-07-25 12:05:00,10.69,10.71,10.67,10.69,224921.0,10.6185,10.6383,10.5986,10.6185,224921.0
2022-07-25 12:10:00,10.69,10.7,10.68,10.69,85495.0,10.6185,10.6284,10.6085,10.6185,85495.0
2022-07-25 12:15:00,10.69,10.71,10.68,10.7,55427.0,10.6185,10.6383,10.6085,10.6284,55427.0
2022-07-25 12:20:00,10.7,10.71,10.69,10.71,20189.0,10.6284,10.6383,10.6185,10.6383,20189.0
2022-07-25 12:25:00,10.71,10.73,10.7,10.72,83460.0,10.6383,10.6582,10.6284,10.6483,83460.0
2022-07-25 12:30:00,10.72,10.75,10.72,10.75,79852.0,10.6483,10.6781,10.6483,10.6781,79852.0
2022-07-25 12:35:00,10.75,10.76,10.74,10.75,31653.0,10.6781,10.688,10.6681,10.6781,31653.0
2022-07-25 12:40:00,10.75,10.75,10.73,10.75,60553.0,10.6781,10.6781,10.6582,10.6781,60553.0
2022-07-25 12:45:00,10.74,10.78,10.73,10.78,345161.0,10.6681,10.7079,10.6582,10.7079,345161.0
2022-07-25 12:50:00,10.78,10.78,10.76,10.78,30872.0,10.7079,10.7079,10.688,10.7079,30872.0
2022-07-25 12:55:00,10.78,10.81,10.77,10.79,195399.0,10.7079,10.7377,10.6979,10.7178,195399.0
2022-07-25 13:00:00,10.79,10.79,10.77,10.79,62099.0,10.7178,10.7178,10.6979,10.7178,62099.0
2022-07-25 13:05:00,10.79,10.8,10.78,10.8,23567.0,10.7178,10.7277,10.7079,10.7277,23567.0
2022-07-25 13:10:00,10.79,10.81,10.78,10.78,160010.0,10.7178,10.7377,10.7079,10.7079,160010.0
2022-07-25 13:15:00,10.78,10.79,10.77,10.79,44283.0,10.7079,10.7178,10.6979,10.7178,44283.0
2022-07-25 13:20:00,10.78,10.79,10.77,10.78,58385.0,10.7079,10.7178,10.6979,10.7079,58385.0
2022-07-25 13:25:00,10.78,10.78,10.75,10.77,72742.0,10.7079,10.7079,10.6781,10.6979,72742.0
2022-07-25 13:30:00,10.77,10.77,10.75,10.77,77811.0,10.6979,10.6979,10.6781,10.6979,77811.0
2022-07-25 13:35:00,10.77,10.77,10.76,10.77,21477.0,10.6979,10.6979,10.688,10.6979,21477.0
2022-07-25 13:40:00,10.77,10.77,10.75,10.76,173577.0,10.6979,10.6979,10.6781,10.688,173577.0
2022-07-25 13:45:00,10.77,10.8,10.76,10.79,179643.0,10.6979,10.7277,10.688,10.7178,179643.0
2022-07-25 13:50:00,10.79,10.8,10.76,10.77,129197.0,10.7178,10.7277,10.688,10.6979,129197.0
2022-07-25 13:55:00,10.77,10.77,10.74,10.75,53479.0,10.6979,10.6979,10.6681,10.6781,53479.0
2022-07-25 14:00:00,10.75,10.75,10.73,10.75,84691.0,10.6781,10.6781,10.6582,10.6781,84691.0
2022-07-25 14:05:00,10.75,10.76,10.74,10.75,66876.0,10.6781,10.688,10.6681,10.6781,66876.0
2022-07-25 14:10:00,10.75,10.76,10.74,10.76,33948.0,10.6781,10.688,10.6681,10.688,33948.0
2022-07-25 14:15:00,10.76,10.76,10.73,10.75,147768.0,10.688,10.688,10.6582,10.6781,147768.0
2022-07-25 14:20:00,10.75,10.76,10.74,10.75,57300.0,10.6781,10.688,10.6681,10.6781,57300.0
2022-07-25 14:25:00,10.75,10.76,10.73,10.76,107532.0,10.6781,10.688,10.6582,10.688,107532.0
2022-07-25 14:30:00,10.76,10.76,10.73,10.74,137845.0,10.688,10.688,10.6582,10.6681,137845.0
2022-07-25 14:35:00,10.74,10.75,10.73,10.75,36922.0,10.6681,10.6781,10.6582,10.6781,36922.0
2022-07-25 14:40:00,10.75,10.76,10.74,10.76,170533.0,10.6781,10.688,10.6681,10.688,170533.0
2022-07-25 14:45:00,10.76,10.77,10.74,10.76,145756.0,10.688,10.6979,10.6681,10.688,145756.0
2022-07-25 14:50:00,10.75,10.77,10.75,10.77,340873.0,10.6781,10.6979,10.6781,10.6979,340873.0
2022-07-25 14:55:00,10.77,10.77,10.76,10.77,12012.0,10.6979,10.6979,10.688,10.6979,12012.0
2022-07-25 15:00:00,10.77,10.78,10.76,10.78,155582.0,10.6979,10.7079,10.688,10.7079,155582.0
2022-07-25 15:05:00,10.78,10.79,10.76,10.77,302946.0,10.7079,10.7178,10.688,10.6979,302946.0
2022-07-25 15:10:00,10.77,10.78,10.76,10.77,192191.0,10.6979,10.7079,10.688,10.6979,192191.0
2022-07-25 15:15:00,10.77,10.77,10.73,10.76,267345.0,10.6979,10.6979,10.6582,10.688,267345.0
2022-07-25 15:20:00,10.76,10.77,10.75,10.76,50649.0,10.688,10.6979,10.6781,10.688,50649.0
2022-07-25 15:25:00,10.76,10.76,10.74,10.75,62622.0,10.688,10.688,10.6681,10.6781,62622.0
2022-07-25 15:30:00,10.74,10.76,10.72,10.72,389572.0,10.6681,10.688,10.6483,10.6483,389572.0
2022-07-25 15:35:00,10.72,10.73,10.7,10.71,467613.0,10.6483,10.6582,10.6284,10.6383,467613.0
2022-07-25 15:40:00,10.71,10.72,10.7,10.71,375110.0,10.6383,10.6483,10.6284,10.6383,375110.0
2022-07-25 15:45:00,10.71,10.73,10.71,10.73,80750.0,10.6383,10.6582,10.6383,10.6582,80750.0
2022-07-25 15:50:00,10.73,10.74,10.72,10.72,305398.0,10.6582,10.6681,10.6483,10.6483,305398.0
2022-07-25 15:55:00,10.72,10.76,10.72,10.76,552679.0,10.6483,10.688,10.6483,10.688,552679.0
2022-07-26 09:30:00,10.66,10.75,10.66,10.71,145388.0,10.5887,10.6781,10.5887,10.6383,145388.0
2022-07-26 09:35:00,10.7,10.74,10.66,10.69,239153.0,10.6284,10.6681,10.5887,10.6185,239153.0
2022-07-26 09:40:00,10.69,10.79,10.68,10.77,90311.0,10.6185,10.7178,10.6085,10.6979,90311.0
2022-07-26 09:45:00,10.77,10.79,10.75,10.76,128528.0,10.6979,10.7178,10.6781,10.688,128528.0
2022-07-26 09:50:00,10.76,10.84,10.76,10.78,138612.0,10.688,10.7675,10.688,10.7079,138612.0
2022-07-26 09:55:00,10.78,10.81,10.76,10.79,127700.0,10.7079,10.7377,10.688,10.7178,127700.0
2022-07-26 10:00:00,10.79,10.8,10.76,10.78,74607.0,10.7178,10.7277,10.688,10.7079,74607.0
2022-07-26 10:05:00,10.78,10.78,10.74,10.76,114832.0,10.7079,10.7079,10.6681,10.688,114832.0
2022-07-26 10:10:00,10.75,10.79,10.75,10.77,144829.0,10.6781,10.7178,10.6781,10.6979,144829.0
2022-07-26 10:15:00,10.77,10.8,10.77,10.77,85822.0,10.6979,10.7277,10.6979,10.6979,85822.0
2022-07-26 10:20:00,10.78,10.81,10.76,10.81,79146.0,10.7079,10.7377,10.688,10.7377,79146.0
2022-07-26 10:25:00,10.81,10.82,10.78,10.79,137704.0,10.7377,10.7476,10.7079,10.7178,137704.0
2022-07-26 10:30:00,10.79,10.81,10.78,10.8,43386.0,10.7178,10.7377,10.7079,10.7277,43386.0
2022-07-26 10:35:00,10.8,10.84,10.8,10.83,127760.0,10.7277,10.7675,10.7277,10.7575,127760.0
2022-07-26 10:40:00,10.84,10.86,10.83,10.83,81029.0,10.7675,10.7873,10.7575,10.7575,81029.0
2022-07-26 10:45:00,10.83,10.85,10.81,10.81,380719.0,10.7575,10.7774,10.7377,10.7377,380719.0
2022-07-26 10:50:00,10.81,10.82,10.77,10.78,126625.0,10.7377,10.7476,10.6979,10.7079,126625.0
2022-07-26 10:55:00,10.79,10.82,10.76,10.8,219807.0,10.7178,10.7476,10.688,10.7277,219807.0
2022-07-26 11:00:00,10.8,10.81,10.75,10.79,166420.0,10.7277,10.7377,10.6781,10.7178,166420.0
2022-07-26 11:05:00,10.79,10.81,10.74,10.75,216651.0,10.7178,10.7377,10.6681,10.6781,216651.0
2022-07-26 11:10:00,10.75,10.76,10.74,10.75,68972.0,10.6781,10.688,10.6681,10.6781,68972.0
2022-07-26 11:15:00,10.75,10.78,10.73,10.73,361739.0,10.6781,10.7079,10.6582,10.6582,361739.0
2022-07-26 11:20:00,10.73,10.74,10.71,10.72,64705.0,10.6582,10.6681,10.6383,10.6483,64705.0
2022-07-26 11:25:00,10.72,10.72,10.7,10.7,86874.0,10.6483,10.6483,10.6284,10.6284,86874.0
2022-07-26 11:30:00,10.7,10.71,10.68,10.68,83109.0,10.6284,10.6383,10.6085,10.6085,83109.0
2022-07-26 11:35:00,10.69,10.7,10.66,10.69,144743.0,10.6185,10.6284,10.5887,10.6185,144743.0
2022-07-26 11:40:00,10.69,10.7,10.68,10.7,16782.0,10.6185,10.6284,10.6085,10.6284,16782.0
2022-07-26 11:45:00,10.7,10.7,10.66,10.66,43065.0,10.6284,10.6284,10.5887,10.5887,43065.0
2022-07-26 11:50:00,10.66,10.68,10.65,10.66,38660.0,10.5887,10.6085,10.5787,10.5887,38660.0
2022-07-26 11:55:00,10.66,10.67,10.64,10.65,85775.0,10.5887,10.5986,10.5688,10.5787,85775.0
2022-07-26 12:00:00,10.64,10.66,10.64,10.66,22239.0,10.5688,10.5887,10.5688,10.5887,22239.0
2022-07-26 12:05:00,10.66,10.66,10.63,10.64,70061.0,10.5887,10.5887,10.5589,10.5688,70061.0
2022-07-26 12:10:00,10.64,10.66,10.63,10.66,41273.0,10.5688,10.5887,10.5589,10.5887,41273.0
2022-07-26 12:15:00,10.65,10.69,10.65,10.67,101180.0,10.5787,10.6185,10.5787,10.5986,101180.0
2022-07-26 12:20:00,10.67,10.69,10.66,10.69,57427.0,10.5986,10.6185,10.5887,10.6185,57427.0
2022-07-26 12:25:00,10.69,10.7,10.67,10.68,41904.0,10.6185,10.6284,10.5986,10.6085,41904.0
2022-07-26 12:30:00,10.69,10.7,10.66,10.66,107663.0,10.6185,10.6284,10.5887,10.5887,107663.0
2022-07-26 12:35:00,10.67,10.67,10.65,10.67,32683.0,10.5986,10.5986,10.5787,10.5986,32683.0
2022-07-26 12:40:00,10.67,10.69,10.66,10.67,94970.0,10.5986,10.6185,10.5887,10.5986,94970.0
2022-07-26 12:45:00,10.67,10.69,10.67,10.68,70686.0,10.5986,10.6185,10.5986,10.6085,70686.0
2022-07-26 12:50:00,10.68,10.68,10.67,10.68,12158.0,10.6085,10.6085,10.5986,10.6085,12158.0
2022-07-26 12:55:00,10.68,10.68,10.67,10.68,30615.0,10.6085,10.6085,10.5986,10.6085,30615.0
2022-07-26 13:00:00,10.68,10.69,10.67,10.68,34758.0,10.6085,10.6185,10.5986,10.6085,34758.0
2022-07-26 13:05:00,10.68,10.69,10.67,10.69,12093.0,10.6085,10.6185,10.5986,10.6185,12093.0
2022-07-26 13:10:00,10.69,10.69,10.67,10.68,50524.0,10.6185,10.6185,10.5986,10.6085,50524.0
2022-07-26 13:15:00,10.68,10.69,10.67,10.68,17760.0,10.6085,10.6185,10.5986,10.6085,17760.0
2022-07-26 13:20:00,10.68,10.69,10.67,10.68,19936.0,10.6085,10.6185,10.5986,10.6085,19936.0
2022-07-26 13:25:00,10.69,10.7,10.67,10.69,43013.0,10.6185,10.6284,10.5986,10.6185,43013.0
2022-07-26 13:30:00,10.69,10.7,10.66,10.67,27558.0,10.6185,10.6284,10.5887,10.5986,27558.0
2022-07-26 13:35:00,10.66,10.67,10.65,10.66,27767.0,10.5887,10.5986,10.5787,10.5887,27767.0
2022-07-26 13:40:00,10.66,10.67,10.65,10.66,14680.0,10.5887,10.5986,10.5787,10.5887,14680.0
2022-07-26 13:45:00,10.66,10.66,10.64,10.66,52965.0,10.5887,10.5887,10.5688,10.5887,52965.0
2022-07-26 13:50:00,10.66,10.66,10.64,10.64,26865.0,10.5887,10.5887,10.5688,10.5688,26865.0
2022-07-26 13:55:00,10.64,10.65,10.62,10.62,54790.0,10.5688,10.5787,10.5489,10.5489,54790.0
2022-07-26 14:00:00,10.62,10.64,10.62,10.63,44136.0,10.5489,10.5688,10.5489,10.5589,44136.0
2022-07-26 14:05:00,10.64,10.65,10.61,10.61,35727.0,10.5688,10.5787,10.539,10.539,35727.0
2022-07-26 14:10:00,10.62,10.62,10.6,10.61,39490.0,10.5489,10.5489,10.5291,10.539,39490.0
2022-07-26 14:15:00,10.6,10.61,10.59,10.61,66154.0,10.5291,10.539,10.5192,10.539,66154.0
2022-07-26 14:20:00,10.61,10.62,10.57,10.57,716800.0,10.539,10.5489,10.4993,10.4993,716800.0
2022-07-26 14:25:00,10.57,10.58,10.53,10.55,838695.0,10.4993,10.5092,10.4596,10.4794,838695.0
2022-07-26 14:30:00,10.56,10.57,10.54,10.54,121164.0,10.4894,10.4993,10.4695,10.4695,121164.0
2022-07-26 14:35:00,10.54,10.56,10.54,10.55,105101.0,10.4695,10.4894,10.4695,10.4794,105101.0
2022-07-26 14:40:00,10.55,10.56,10.54,10.55,121462.0,10.4794,10.4894,10.4695,10.4794,121462.0
2022-07-26 14:45:00,10.54,10.58,10.54,10.57,69636.0,10.4695,10.5092,10.4695,10.4993,69636.0
2022-07-26 14:50:00,10.56,10.58,10.56,10.58,28554.0,10.4894,10.5092,10.4894,10.5092,28554.0
2022-07-26 14:55:00,10.58,10.58,10.56,10.57,74851.0,10.5092,10.5092,10.4894,10.4993,74851.0
2022-07-26 15:00:00,10.57,10.59,10.56,10.56,86243.0,10.4993,10.5192,10.4894,10.4894,86243.0
2022-07-26 15:05:00,10.56,10.57,10.54,10.55,45341.0,10.4894,10.4993,10.4695,10.4794,45341.0
2022-07-26 15:10:00,10.55,10.59,10.55,10.59,66161.0,10.4794,10.5192,10.4794,10.5192,66161.0
2022-07-26 15:15:00,10.59,10.6,10.57,10.58,112313.0,10.5192,10.5291,10.4993,10.5092,112313.0
2022-07-26 15:20:00,10.58,10.59,10.56,10.57,73782.0,10.5092,10.5192,10.4894,10.4993,73782.0
2022-07-26 15:25:00,10.57,10.58,10.57,10.58,23392.0,10.4993,10.5092,10.4993,10.5092,23392.0
2022-07-26 15:30:00,10.58,10.6,10.57,10.59,108595.0,10.5092,10.5291,10.4993,10.5192,108595.0
2022-07-26 15:35:00,10.59,10.6,10.59,10.6,28007.0,10.5192,10.5291,10.5192,10.5291,28007.0
2022-07-26 15:40:00,10.6,10.6,10.57,10.58,85046.0,10.5291,10.5291,10.4993,10.5092,85046.0
2022-07-26 15:45:00,10.58,10.58,10.55,10.57,203076.0,10.5092,10.5092,10.4794,10.4993,203076.0
2022-07-26 15:50:00,10.57,10.59,10.56,10.58,214484.0,10.4993,10.5192,10.4894,10.5092,214484.0
2022-07-26 15:55:00,10.59,10.59,10.57,10.58,413593.0,10.5192,10.5192,10.4993,10.5092,413593.0
2022-07-27 09:30:00,10.57,10.72,10.57,10.65,164399.0,10.4993,10.6483,10.4993,10.5787,164399.0
2022-07-27 09:35:00,10.66,10.69,10.64,10.68,40028.0,10.5887,10.6185,10.5688,10.6085,40028.0
2022-07-27 09:40:00,10.68,10.69,10.64,10.67,116944.0,10.6085,10.6185,10.5688,10.5986,116944.0
2022-07-27 09:45:00,10.67,10.69,10.66,10.68,26164.0,10.5986,10.6185,10.5887,10.6085,26164.0
2022-07-27 09:50:00,10.69,10.69,10.66,10.67,53516.0,10.6185,10.6185,10.5887,10.5986,53516.0
2022-07-27 09:55:00,10.67,10.68,10.65,10.65,22413.0,10.5986,10.6085,10.5787,10.5787,22413.0
2022-07-27 10:00:00,10.66,10.66,10.62,10.63,94931.0,10.5887,10.5887,10.5489,10.5589,94931.0
2022-07-27 10:05:00,10.64,10.64,10.59,10.61,115149.0,10.5688,10.5688,10.5192,10.539,115149.0
2022-07-27 10:10:00,10.61,10.63,10.61,10.62,141947.0,10.539,10.5589,10.539,10.5489,141947.0
2022-07-27 10:15:00,10.62,10.66,10.61,10.65,163021.0,10.5489,10.5887,10.539,10.5787,163021.0
2022-07-27 10:20:00,10.65,10.65,10.64,10.64,79161.0,10.5787,10.5787,10.5688,10.5688,79161.0
2022-07-27 10:25:00,10.64,10.65,10.63,10.65,38863.0,10.5688,10.5787,10.5589,10.5787,38863.0
2022-07-27 10:30:00,10.65,10.66,10.64,10.65,19567.0,10.5787,10.5887,10.5688,10.5787,19567.0
2022-07-27 10:35:00,10.65,10.65,10.62,10.63,204968.0,10.5787,10.5787,10.5489,10.5589,204968.0
2022-07-27 10:40:00,10.63,10.66,10.63,10.65,64175.0,10.5589,10.5887,10.5589,10.5787,64175.0
2022-07-27 10:45:00,10.64,10.66,10.64,10.64,75849.0,10.5688,10.5887,10.5688,10.5688,75849.0
2022-07-27 10:50:00,10.64,10.68,10.64,10.68,175073.0,10.5688,10.6085,10.5688,10.6085,175073.0
2022-07-27 10:55:00,10.67,10.68,10.62,10.63,575193.0,10.5986,10.6085,10.5489,10.5589,575193.0
2022-07-27 11:00:00,10.63,10.64,10.61,10.62,166605.0,10.5589,10.5688,10.539,10.5489,166605.0
2022-07-27 11:05:00,10.62,10.63,10.61,10.62,46360.0,10.5489,10.5589,10.539,10.5489,46360.0
2022-07-27 11:10:00,10.62,10.63,10.6,10.63,37131.0,10.5489,10.5589,10.5291,10.5589,37131.0
2022-07-27 11:15:00,10.63,10.63,10.61,10.61,32245.0,10.5589,10.5589,10.539,10.539,32245.0
2022-07-27 11:20:00,10.61,10.63,10.61,10.63,30240.0,10.539,10.5589,10.539,10.5589,30240.0
2022-07-27 11:25:00,10.63,10.64,10.61,10.64,45322.0,10.5589,10.5688,10.539,10.5688,45322.0
2022-07-27 11:30:00,10.64,10.66,10.63,10.63,52365.0,10.5688,10.5887,10.5589,10.5589,52365.0
2022-07-27 11:35:00,10.63,10.66,10.63,10.65,30351.0,10.5589,10.5887,10.5589,10.5787,30351.0
2022-07-27 11:40:00,10.65,10.66,10.64,10.66,12744.0,10.5787,10.5887,10.5688,10.5887,12744.0
2022-07-27 11:45:00,10.66,10.66,10.65,10.66,47310.0,10.5887,10.5887,10.5787,10.5887,47310.0
2022-07-27 11:50:00,10.66,10.67,10.65,10.67,52734.0,10.5887,10.5986,10.5787,10.5986,52734.0
2022-07-27 11:55:00,10.67,10.68,10.66,10.68,30869.0,10.5986,10.6085,10.5887,10.6085,30869.0
2022-07-27 12:00:00,10.68,10.69,10.67,10.67,58255.0,10.6085,10.6185,10.5986,10.5986,58255.0
2022-07-27 12:05:00,10.67,10.68,10.66,10.67,23379.0,10.5986,10.6085,10.5887,10.5986,23379.0
2022-07-27 12:10:00,10.67,10.67,10.66,10.66,28287.0,10.5986,10.5986,10.5887,10.5887,28287.0
2022-07-27 12:15:00,10.66,10.67,10.66,10.67,10792.0,10.5887,10.5986,10.5887,10.5986,10792.0
2022-07-27 12:20:00,10.67,10.68,10.66,10.68,38035.0,10.5986,10.6085,10.5887,10.6085,38035.0
2022-07-27 12:25:00,10.68,10.68,10.66,10.66,61226.0,10.6085,10.6085,10.5887,10.5887,61226.0
2022-07-27 12:30:00,10.67,10.67,10.66,10.66,17583.0,10.5986,10.5986,10.5887,10.5887,17583.0
2022-07-27 12:35:00,10.67,10.67,10.65,10.66,36221.0,10.5986,10.5986,10.5787,10.5887,36221.0
2022-07-27 12:40:00,10.66,10.66,10.65,10.66,4552.0,10.5887,10.5887,10.5787,10.5887,4552.0
2022-07-27 12:45:00,10.66,10.67,10.65,10.67,37723.0,10.5887,10.5986,10.5787,10.5986,37723.0
2022-07-27 12:50:00,10.67,10.67,10.66,10.67,10416.0,10.5986,10.5986,10.5887,10.5986,10416.0
2022-07-27 12:55:00,10.66,10.67,10.63,10.64,73866.0,10.5887,10.5986,10.5589,10.5688,73866.0
2022-07-27 13:00:00,10.64,10.65,10.63,10.65,258417.0,10.5688,10.5787,10.5589,10.5787,258417.0
2022-07-27 13:05:00,10.65,10.69,10.64,10.68,87364.0,10.5787,10.6185,10.5688,10.6085,87364.0
2022-07-27 13:10:00,10.68,10.68,10.66,10.66,24618.0,10.6085,10.6085,10.5887,10.5887,24618.0
2022-07-27 13:15:00,10.67,10.67,10.66,10.67,4842.0,10.5986,10.5986,10.5887,10.5986,4842.0
2022-07-27 13:20:00,10.67,10.68,10.66,10.67,52556.0,10.5986,10.6085,10.5887,10.5986,52556.0
2022-07-27 13:25:00,10.67,10.67,10.66,10.67,8599.0,10.5986,10.5986,10.5887,10.5986,8599.0
2022-07-27 13:30:00,10.67,10.68,10.66,10.68,28252.0,10.5986,10.6085,10.5887,10.6085,28252.0
2022-07-27 13:35:00,10.68,10.68,10.67,10.68,6000.0,10.6085,10.6085,10.5986,10.6085,6000.0
2022-07-27 13:40:00,10.68,10.69,10.67,10.69,30262.0,10.6085,10.6185,10.5986,10.6185,30262.0
2022-07-27 13:45:00,10.69,10.69,10.68,10.69,15115.0,10.6185,10.6185,10.6085,10.6185,15115.0
2022-07-27 13:50:00,10.69,10.69,10.68,10.69,10000.0,10.6185,10.6185,10.6085,10.6185,10000.0
2022-07-27 13:55:00,10.69,10.69,10.66,10.66,60519.0,10.6185,10.6185,10.5887,10.5887,60519.0
2022-07-27 14:00:00,10.67,10.69,10.65,10.67,54659.0,10.5986,10.6185,10.5787,10.5986,54659.0
2022-07-27 14:05:00,10.67,10.67,10.62,10.63,52834.0,10.5986,10.5986,10.5489,10.5589,52834.0
2022-07-27 14:10:00,10.63,10.65,10.62,10.63,35141.0,10.5589,10.5787,10.5489,10.5589,35141.0
2022-07-27 14:15:00,10.64,10.65,10.63,10.65,9866.0,10.5688,10.5787,10.5589,10.5787,9866.0
2022-07-27 14:20:00,10.65,10.66,10.62,10.63,42833.0,10.5787,10.5887,10.5489,10.5589,42833.0
2022-07-27 14:25:00,10.63,10.66,10.62,10.65,43999.0,10.5589,10.5887,10.5489,10.5787,43999.0
2022-07-27 14:30:00,10.64,10.65,10.61,10.62,82931.0,10.5688,10.5787,10.539,10.5489,82931.0
2022-07-27 14:35:00,10.63,10.68,10.62,10.68,182838.0,10.5589,10.6085,10.5489,10.6085,182838.0
2022-07-27 14:40:00,10.68,10.73,10.68,10.72,228402.0,10.6085,10.6582,10.6085,10.6483,228402.0
2022-07-27 14:45:00,10.73,10.73,10.71,10.71,99235.0,10.6582,10.6582,10.6383,10.6383,99235.0
2022-07-27 14:50:00,10.72,10.74,10.72,10.72,99370.0,10.6483,10.6681,10.6483,10.6483,99370.0
2022-07-27 14:55:00,10.72,10.73,10.71,10.72,71778.0,10.6483,10.6582,10.6383,10.6483,71778.0
2022-07-27 15:00:00,10.73,10.75,10.72,10.75,64441.0,10.6582,10.6781,10.6483,10.6781,64441.0
2022-07-27 15:05:00,10.75,10.76,10.73,10.74,58434.0,10.6781,10.688,10.6582,10.6681,58434.0
2022-07-27 15:10:00,10.74,10.75,10.73,10.74,40286.0,10.6681,10.6781,10.6582,10.6681,40286.0
2022-07-27 15:15:00,10.75,10.76,10.73,10.74,55322.0,10.6781,10.688,10.6582,10.6681,55322.0
2022-07-27 15:20:00,10.74,10.77,10.73,10.77,71873.0,10.6681,10.6979,10.6582,10.6979,71873.0
2022-07-27 15:25:00,10.77,10.78,10.76,10.78,26714.0,10.6979,10.7079,10.688,10.7079,26714.0
2022-07-27 15:30:00,10.78,10.81,10.78,10.8,239435.0,10.7079,10.7377,10.7079,10.7277,239435.0
2022-07-27 15:35:00,10.8,10.81,10.78,10.79,199781.0,10.7277,10.7377,10.7079,10.7178,199781.0
2022-07-27 15:40:00,10.79,10.8,10.78,10.79,73300.0,10.7178,10.7277,10.7079,10.7178,73300.0
2022-07-27 15:45:00,10.79,10.8,10.75,10.77,275428.0,10.7178,10.7277,10.6781,10.6979,275428.0
2022-07-27 15:50:00,10.77,10.78,10.76,10.78,274071.0,10.6979,10.7079,10.688,10.7079,274071.0
2022-07-27 15:55:00,10.78,10.79,10.77,10.77,583318.0,10.7079,10.7178,10.6979,10.6979,583318.0
2022-07-28 09:30:00,10.78,11.01,10.77,10.86,346875.0,10.7079,10.9363,10.6979,10.7873,346875.0
2022-07-28 09:35:00,10.86,10.86,10.76,10.79,163549.0,10.7873,10.7873,10.688,10.7178,163549.0
2022-07-28 09:40:00,10.79,10.81,10.76,10.78,190111.0,10.7178,10.7377,10.688,10.7079,190111.0
2022-07-28 09:45:00,10.78,10.79,10.74,10.78,99871.0,10.7079,10.7178,10.6681,10.7079,99871.0
2022-07-28 09:50:00,10.78,10.79,10.75,10.79,113433.0,10.7079,10.7178,10.6781,10.7178,113433.0
2022-07-28 09:55:00,10.78,10.79,10.77,10.79,72439.0,10.7079,10.7178,10.6979,10.7178,72439.0
2022-07-28 10:00:00,10.79,10.79,10.71,10.72,103278.0,10.7178,10.7178,10.6383,10.6483,103278.0
2022-07-28 10:05:00,10.72,10.74,10.68,10.69,129307.0,10.6483,10.6681,10.6085,10.6185,129307.0
2022-07-28 10:10:00,10.7,10.7,10.57,10.59,330650.0,10.6284,10.6284,10.4993,10.5192,330650.0
2022-07-28 10:15:00,10.59,10.59,10.55,10.58,158160.0,10.5192,10.5192,10.4794,10.5092,158160.0
2022-07-28 10:20:00,10.58,10.61,10.55,10.55,153748.0,10.5092,10.539,10.4794,10.4794,153748.0
2022-07-28 10:25:00,10.56,10.58,10.51,10.52,167050.0,10.4894,10.5092,10.4397,10.4496,167050.0
2022-07-28 10:30:00,10.53,10.63,10.52,10.63,95916.0,10.4596,10.5589,10.4496,10.5589,95916.0
2022-07-28 10:35:00,10.63,10.78,10.63,10.73,188769.0,10.5589,10.7079,10.5589,10.6582,188769.0
2022-07-28 10:40:00,10.72,10.73,10.69,10.72,127185.0,10.6483,10.6582,10.6185,10.6483,127185.0
2022-07-28 10:45:00,10.72,10.8,10.72,10.78,151383.0,10.6483,10.7277,10.6483,10.7079,151383.0
2022-07-28 10:50:00,10.78,10.81,10.77,10.79,123329.0,10.7079,10.7377,10.6979,10.7178,123329.0
2022-07-28 10:55:00,10.78,10.79,10.75,10.76,140724.0,10.7079,10.7178,10.6781,10.688,140724.0
2022-07-28 11:00:00,10.76,10.76,10.72,10.72,108117.0,10.688,10.688,10.6483,10.6483,108117.0
2022-07-28 11:05:00,10.72,10.73,10.69,10.71,74474.0,10.6483,10.6582,10.6185,10.6383,74474.0
2022-07-28 11:10:00,10.72,10.78,10.72,10.77,214783.0,10.6483,10.7079,10.6483,10.6979,214783.0
2022-07-28 11:15:00,10.76,10.77,10.75,10.76,41653.0,10.688,10.6979,10.6781,10.688,41653.0
2022-07-28 11:20:00,10.77,10.78,10.75,10.78,37862.0,10.6979,10.7079,10.6781,10.7079,37862.0
2022-07-28 11:25:00,10.78,10.79,10.77,10.79,99239.0,10.7079,10.7178,10.6979,10.7178,99239.0
2022-07-28 11:30:00,10.79,10.8,10.76,10.78,144613.0,10.7178,10.7277,10.688,10.7079,144613.0
2022-07-28 11:35:00,10.77,10.78,10.77,10.77,49708.0,10.6979,10.7079,10.6979,10.6979,49708.0
2022-07-28 11:40:00,10.78,10.78,10.76,10.77,89822.0,10.7079,10.7079,10.688,10.6979,89822.0
2022-07-28 11:45:00,10.78,10.78,10.77,10.78,24945.0,10.7079,10.7079,10.6979,10.7079,24945.0
2022-07-28 11:50:00,10.77,10.79,10.77,10.77,56815.0,10.6979,10.7178,10.6979,10.6979,56815.0
2022-07-28 11:55:00,10.78,10.78,10.72,10.72,60120.0,10.7079,10.7079,10.6483,10.6483,60120.0
2022-07-28 12:00:00,10.72,10.75,10.72,10.75,23161.0,10.6483,10.6781,10.6483,10.6781,23161.0
2022-07-28 12:05:00,10.75,10.75,10.71,10.74,51742.0,10.6781,10.6781,10.6383,10.6681,51742.0
2022-07-28 12:10:00,10.74,10.77,10.74,10.77,16843.0,10.6681,10.6979,10.6681,10.6979,16843.0
2022-07-28 12:15:00,10.77,10.77,10.74,10.77,52212.0,10.6979,10.6979,10.6681,10.6979,52212.0
2022-07-28 12:20:00,10.77,10.77,10.76,10.77,10775.0,10.6979,10.6979,10.688,10.6979,10775.0
2022-07-28 12:25:00,10.77,10.78,10.76,10.78,45564.0,10.6979,10.7079,10.688,10.7079,45564.0
2022-07-28 12:30:00,10.78,10.79,10.75,10.77,65517.0,10.7079,10.7178,10.6781,10.6979,65517.0
2022-07-28 12:35:00,10.77,10.78,10.76,10.78,16184.0,10.6979,10.7079,10.688,10.7079,16184.0
2022-07-28 12:40:00,10.78,10.78,10.77,10.78,8667.0,10.7079,10.7079,10.6979,10.7079,8667.0
2022-07-28 12:45:00,10.78,10.78,10.77,10.78,27053.0,10.7079,10.7079,10.6979,10.7079,27053.0
2022-07-28 12:50:00,10.78,10.79,10.77,10.79,104837.0,10.7079,10.7178,10.6979,10.7178,104837.0
2022-07-28 12:55:00,10.79,10.79,10.78,10.78,16490.0,10.7178,10.7178,10.7079,10.7079,16490.0
2022-07-28 13:00:00,10.79,10.79,10.77,10.78,32136.0,10.7178,10.7178,10.6979,10.7079,32136.0
2022-07-28 13:05:00,10.78,10.79,10.77,10.79,48454.0,10.7079,10.7178,10.6979,10.7178,48454.0
2022-07-28 13:10:00,10.79,10.79,10.78,10.79,91686.0,10.7178,10.7178,10.7079,10.7178,91686.0
2022-07-28 13:15:00,10.79,10.79,10.77,10.79,98002.0,10.7178,10.7178,10.6979,10.7178,98002.0
2022-07-28 13:20:00,10.79,10.79,10.78,10.79,61192.0,10.7178,10.7178,10.7079,10.7178,61192.0
2022-07-28 13:25:00,10.79,10.82,10.77,10.82,320636.0,10.7178,10.7476,10.6979,10.7476,320636.0
2022-07-28 13:30:00,10.81,10.86,10.8,10.85,128271.0,10.7377,10.7873,10.7277,10.7774,128271.0
2022-07-28 13:35:00,10.85,10.85,10.81,10.82,54260.0,10.7774,10.7774,10.7377,10.7476,54260.0
2022-07-28 13:40:00,10.82,10.83,10.81,10.82,68049.0,10.7476,10.7575,10.7377,10.7476,68049.0
2022-07-28 13:45:00,10.82,10.83,10.81,10.83,17955.0,10.7476,10.7575,10.7377,10.7575,17955.0
2022-07-28 13:50:00,10.83,10.84,10.82,10.84,14796.0,10.7575,10.7675,10.7476,10.7675,14796.0
2022-07-28 13:55:00,10.84,10.88,10.83,10.87,128205.0,10.7675,10.8072,10.7575,10.7973,128205.0
2022-07-28 14:00:00,10.87,10.87,10.84,10.85,73581.0,10.7973,10.7973,10.7675,10.7774,73581.0
2022-07-28 14:05:00,10.85,10.85,10.78,10.79,72032.0,10.7774,10.7774,10.7079,10.7178,72032.0
2022-07-28 14:10:00,10.79,10.81,10.78,10.79,40834.0,10.7178,10.7377,10.7079,10.7178,40834.0
2022-07-28 14:15:00,10.79,10.82,10.79,10.81,46497.0,10.7178,10.7476,10.7178,10.7377,46497.0
2022-07-28 14:20:00,10.8,10.82,10.8,10.82,18928.0,10.7277,10.7476,10.7277,10.7476,18928.0
2022-07-28 14:25:00,10.81,10.83,10.81,10.83,21767.0,10.7377,10.7575,10.7377,10.7575,21767.0
2022-07-28 14:30:00,10.83,10.83,10.81,10.81,56919.0,10.7575,10.7575,10.7377,10.7377,56919.0
2022-07-28 14:35:00,10.82,10.82,10.81,10.82,30156.0,10.7476,10.7476,10.7377,10.7476,30156.0
2022-07-28 14:40:00,10.82,10.82,10.8,10.81,54410.0,10.7476,10.7476,10.7277,10.7377,54410.0
2022-07-28 14:45:00,10.82,10.83,10.81,10.83,19203.0,10.7476,10.7575,10.7377,10.7575,19203.0
2022-07-28 14:50:00,10.83,10.83,10.81,10.82,54928.0,10.7575,10.7575,10.7377,10.7476,54928.0
2022-07-28 14:55:00,10.82,10.82,10.81,10.82,13256.0,10.7476,10.7476,10.7377,10.7476,13256.0
2022-07-28 15:00:00,10.82,10.82,10.81,10.82,61197.0,10.7476,10.7476,10.7377,10.7476,61197.0
2022-07-28 15:05:00,10.82,10.82,10.8,10.8,71349.0,10.7476,10.7476,10.7277,10.7277,71349.0
2022-07-28 15:10:00,10.8,10.81,10.8,10.81,26467.0,10.7277,10.7377,10.7277,10.7377,26467.0
2022-07-28 15:15:00,10.81,10.82,10.8,10.81,169081.0,10.7377,10.7476,10.7277,10.7377,169081.0
2022-07-28 15:20:00,10.8,10.81,10.77,10.78,206815.0,10.7277,10.7377,10.6979,10.7079,206815.0
2022-07-28 15:25:00,10.78,10.79,10.74,10.75,230811.0,10.7079,10.7178,10.6681,10.6781,230811.0
2022-07-28 15:30:00,10.75,10.76,10.73,10.76,143067.0,10.6781,10.688,10.6582,10.688,143067.0
2022-07-28 15:35:00,10.76,10.77,10.74,10.76,85652.0,10.688,10.6979,10.6681,10.688,85652.0
2022-07-28 15:40:00,10.77,10.78,10.75,10.77,136591.0,10.6979,10.7079,10.6781,10.6979,136591.0
2022-07-28 15:45:00,10.77,10.79,10.75,10.79,126082.0,10.6979,10.7178,10.6781,10.7178,126082.0
2022-07-28 15:50:00,10.79,10.8,10.77,10.79,285920.0,10.7178,10.7277,10.6979,10.7178,285920.0
2022-07-28 15:55:00,10.79,10.82,10.77,10.79,475405.0,10.7178,10.7476,10.6979,10.7178,475405.0
2022-07-29 09:30:00,10.8,10.85,10.77,10.84,213643.0,10.7277,10.7774,10.6979,10.7675,213643.0
2022-07-29 09:35:00,10.84,10.88,10.82,10.87,141587.0,10.7675,10.8072,10.7476,10.7973,141587.0
2022-07-29 09:40:00,10.87,10.88,10.81,10.83,89980.0,10.7973,10.8072,10.7377,10.7575,89980.0
2022-07-29 09:45:00,10.83,10.87,10.82,10.82,72212.0,10.7575,10.7973,10.7476,10.7476,72212.0
2022-07-29 09:50:00,10.82,10.86,10.81,10.82,139124.0,10.7476,10.7873,10.7377,10.7476,139124.0
2022-07-29 09:55:00,10.82,10.83,10.77,10.78,145515.0,10.7476,10.7575,10.6979,10.7079,145515.0
2022-07-29 10:00:00,10.79,10.83,10.77,10.78,193019.0,10.7178,10.7575,10.6979,10.7079,193019.0
2022-07-29 10:05:00,10.79,10.82,10.78,10.8,105067.0,10.7178,10.7476,10.7079,10.7277,105067.0
2022-07-29 10:10:00,10.8,10.84,10.8,10.84,55813.0,10.7277,10.7675,10.7277,10.7675,55813.0
2022-07-29 10:15:00,10.84,10.87,10.82,10.87,46894.0,10.7675,10.7973,10.7476,10.7973,46894.0
2022-07-29 10:20:00,10.87,10.87,10.85,10.87,40281.0,10.7973,10.7973,10.7774,10.7973,40281.0
2022-07-29 10:25:00,10.87,10.88,10.83,10.84,40647.0,10.7973,10.8072,10.7575,10.7675,40647.0
2022-07-29 10:30:00,10.84,10.85,10.8,10.81,110083.0,10.7675,10.7774,10.7277,10.7377,110083.0
2022-07-29 10:35:00,10.8,10.83,10.79,10.79,76232.0,10.7277,10.7575,10.7178,10.7178,76232.0
2022-07-29 10:40:00,10.79,10.81,10.78,10.78,40396.0,10.7178,10.7377,10.7079,10.7079,40396.0
2022-07-29 10:45:00,10.78,10.79,10.75,10.76,105821.0,10.7079,10.7178,10.6781,10.688,105821.0
2022-07-29 10:50:00,10.76,10.77,10.75,10.77,54466.0,10.688,10.6979,10.6781,10.6979,54466.0
2022-07-29 10:55:00,10.77,10.78,10.72,10.72,141915.0,10.6979,10.7079,10.6483,10.6483,141915.0
2022-07-29 11:00:00,10.72,10.75,10.72,10.72,113364.0,10.6483,10.6781,10.6483,10.6483,113364.0
2022-07-29 11:05:00,10.73,10.77,10.71,10.75,931333.0,10.6582,10.6979,10.6383,10.6781,931333.0
2022-07-29 11:10:00,10.76,10.78,10.74,10.75,71539.0,10.688,10.7079,10.6681,10.6781,71539.0
2022-07-29 11:15:00,10.75,10.76,10.74,10.75,46754.0,10.6781,10.688,10.6681,10.6781,46754.0
2022-07-29 11:20:00,10.75,10.76,10.72,10.74,103322.0,10.6781,10.688,10.6483,10.6681,103322.0
2022-07-29 11:25:00,10.75,10.77,10.73,10.76,63292.0,10.6781,10.6979,10.6582,10.688,63292.0
2022-07-29 11:30:00,10.76,10.77,10.74,10.76,47267.0,10.688,10.6979,10.6681,10.688,47267.0
2022-07-29 11:35:00,10.76,10.76,10.74,10.76,25199.0,10.688,10.688,10.6681,10.688,25199.0
2022-07-29 11:40:00,10.76,10.79,10.75,10.78,77733.0,10.688,10.7178,10.6781,10.7079,77733.0
2022-07-29 11:45:00,10.78,10.78,10.75,10.76,43393.0,10.7079,10.7079,10.6781,10.688,43393.0
2022-07-29 11:50:00,10.76,10.76,10.74,10.76,15809.0,10.688,10.688,10.6681,10.688,15809.0
2022-07-29 11:55:00,10.76,10.76,10.72,10.75,113446.0,10.688,10.688,10.6483,10.6781,113446.0
2022-07-29 12:00:00,10.75,10.75,10.74,10.75,34089.0,10.6781,10.6781,10.6681,10.6781,34089.0
2022-07-29 12:05:00,10.75,10.75,10.71,10.74,156725.0,10.6781,10.6781,10.6383,10.6681,156725.0
2022-07-29 12:10:00,10.74,10.75,10.72,10.72,19287.0,10.6681,10.6781,10.6483,10.6483,19287.0
2022-07-29 12:15:00,10.73,10.75,10.72,10.73,46284.0,10.6582,10.6781,10.6483,10.6582,46284.0
2022-07-29 12:20:00,10.73,10.73,10.71,10.72,71770.0,10.6582,10.6582,10.6383,10.6483,71770.0
2022-07-29 12:25:00,10.72,10.74,10.72,10.74,41812.0,10.6483,10.6681,10.6483,10.6681,41812.0
2022-07-29 12:30:00,10.74,10.74,10.73,10.74,16071.0,10.6681,10.6681,10.6582,10.6681,16071.0
2022-07-29 12:35:00,10.74,10.74,10.71,10.72,55712.0,10.6681,10.6681,10.6383,10.6483,55712.0
2022-07-29 12:40:00,10.73,10.74,10.72,10.74,51460.0,10.6582,10.6681,10.6483,10.6681,51460.0
2022-07-29 12:45:00,10.74,10.76,10.73,10.75,37576.0,10.6681,10.688,10.6582,10.6781,37576.0
2022-07-29 12:50:00,10.75,10.75,10.74,10.75,12328.0,10.6781,10.6781,10.6681,10.6781,12328.0
2022-07-29 12:55:00,10.75,10.76,10.74,10.76,29602.0,10.6781,10.688,10.6681,10.688,29602.0
2022-07-29 13:00:00,10.75,10.76,10.75,10.76,34252.0,10.6781,10.688,10.6781,10.688,34252.0
2022-07-29 13:05:00,10.76,10.77,10.75,10.76,32770.0,10.688,10.6979,10.6781,10.688,32770.0
2022-07-29 13:10:00,10.76,10.76,10.75,10.76,17401.0,10.688,10.688,10.6781,10.688,17401.0
2022-07-29 13:15:00,10.76,10.76,10.75,10.75,31114.0,10.688,10.688,10.6781,10.6781,31114.0
2022-07-29 13:20:00,10.76,10.79,10.75,10.79,94348.0,10.688,10.7178,10.6781,10.7178,94348.0
2022-07-29 13:25:00,10.79,10.79,10.78,10.79,36595.0,10.7178,10.7178,10.7079,10.7178,36595.0
2022-07-29 13:30:00,10.78,10.79,10.78,10.79,83594.0,10.7079,10.7178,10.7079,10.7178,83594.0
2022-07-29 13:35:00,10.79,10.79,10.78,10.79,89495.0,10.7178,10.7178,10.7079,10.7178,89495.0
2022-07-29 13:40:00,10.79,10.79,10.78,10.79,35629.0,10.7178,10.7178,10.7079,10.7178,35629.0
2022-07-29 13:45:00,10.79,10.8,10.78,10.79,55471.0,10.7178,10.7277,10.7079,10.7178,55471.0
2022-07-29 13:50:00,10.8,10.81,10.79,10.79,86860.0,10.7277,10.7377,10.7178,10.7178,86860.0
2022-07-29 13:55:00,10.79,10.81,10.79,10.81,126852.0,10.7178,10.7377,10.7178,10.7377,126852.0
2022-07-29 14:00:00,10.81,10.82,10.79,10.79,80454.0,10.7377,10.7476,10.7178,10.7178,80454.0
2022-07-29 14:05:00,10.79,10.8,10.77,10.79,125594.0,10.7178,10.7277,10.6979,10.7178,125594.0
2022-07-29 14:10:00,10.79,10.8,10.77,10.79,87019.0,10.7178,10.7277,10.6979,10.7178,87019.0
2022-07-29 14:15:00,10.79,10.79,10.77,10.78,79412.0,10.7178,10.7178,10.6979,10.7079,79412.0
2022-07-29 14:20:00,10.77,10.8,10.77,10.79,94884.0,10.6979,10.7277,10.6979,10.7178,94884.0
2022-07-29 14:25:00,10.79,10.81,10.78,10.79,115609.0,10.7178,10.7377,10.7079,10.7178,115609.0
2022-07-29 14:30:00,10.79,10.82,10.78,10.82,108374.0,10.7178,10.7476,10.7079,10.7476,108374.0
2022-07-29 14:35:00,10.82,10.83,10.81,10.82,58054.0,10.7476,10.7575,10.7377,10.7476,58054.0
2022-07-29 14:40:00,10.81,10.82,10.79,10.79,86043.0,10.7377,10.7476,10.7178,10.7178,86043.0
2022-07-29 14:45:00,10.79,10.81,10.79,10.8,99303.0,10.7178,10.7377,10.7178,10.7277,99303.0
2022-07-29 14:50:00,10.81,10.82,10.8,10.82,34203.0,10.7377,10.7476,10.7277,10.7476,34203.0
2022-07-29 14:55:00,10.82,10.82,10.81,10.82,100015.0,10.7476,10.7476,10.7377,10.7476,100015.0
2022-07-29 15:00:00,10.82,10.84,10.81,10.84,77137.0,10.7476,10.7675,10.7377,10.7675,77137.0
2022-07-29 15:05:00,10.84,10.84,10.83,10.83,48241.0,10.7675,10.7675,10.7575,10.7575,48241.0
2022-07-29 15:10:00,10.84,10.84,10.81,10.83,144029.0,10.7675,10.7675,10.7377,10.7575,144029.0
2022-07-29 15:15:00,10.83,10.84,10.82,10.83,179072.0,10.7575,10.7675,10.7476,10.7575,179072.0
2022-07-29 15:20:00,10.84,10.85,10.82,10.85,117536.0,10.7675,10.7774,10.7476,10.7774,117536.0
2022-07-29 15:25:00,10.85,10.85,10.84,10.85,46548.0,10.7774,10.7774,10.7675,10.7774,46548.0
2022-07-29 15:30:00,10.85,10.86,10.84,10.85,260732.0,10.7774,10.7873,10.7675,10.7774,260732.0
2022-07-29 15:35:00,10.86,10.88,10.85,10.88,427361.0,10.7873,10.8072,10.7774,10.8072,427361.0
2022-07-29 15:40:00,10.88,10.88,10.84,10.85,625303.0,10.8072,10.8072,10.7675,10.7774,625303.0
2022-07-29 15:45:00,10.85,10.85,10.84,10.85,258514.0,10.7774,10.7774,10.7675,10.7774,258514.0
2022-07-29 15:50:00,10.85,10.88,10.85,10.86,577416.0,10.7774,10.8072,10.7774,10.7873,577416.0
2022-07-29 15:55:00,10.86,10.86,10.84,10.85,933451.0,10.7873,10.7873,10.7675,10.7774,933451.0
2022-08-01 09:30:00,10.86,10.86,10.76,10.81,259944.0,10.7873,10.7873,10.688,10.7377,259944.0
2022-08-01 09:35:00,10.82,10.91,10.8,10.9,176789.0,10.7476,10.837,10.7277,10.8271,176789.0
2022-08-01 09:40:00,10.91,11.02,10.88,11.01,791012.0,10.837,10.9463,10.8072,10.9363,791012.0
2022-08-01 09:45:00,11.01,11.02,10.9,10.92,1058648.0,10.9363,10.9463,10.8271,10.8469,1058648.0
2022-08-01 09:50:00,10.91,10.91,10.85,10.88,124869.0,10.837,10.837,10.7774,10.8072,124869.0
2022-08-01 09:55:00,10.88,10.95,10.87,10.95,116669.0,10.8072,10.8767,10.7973,10.8767,116669.0
2022-08-01 10:00:00,10.94,10.98,10.91,10.92,120607.0,10.8668,10.9065,10.837,10.8469,120607.0
2022-08-01 10:05:00,10.93,10.98,10.91,10.93,335709.0,10.8569,10.9065,10.837,10.8569,335709.0
2022-08-01 10:10:00,10.93,10.95,10.91,10.94,130632.0,10.8569,10.8767,10.837,10.8668,130632.0
2022-08-01 10:15:00,10.93,10.94,10.87,10.88,110057.0,10.8569,10.8668,10.7973,10.8072,110057.0
2022-08-01 10:20:00,10.87,10.87,10.83,10.84,39386.0,10.7973,10.7973,10.7575,10.7675,39386.0
2022-08-01 10:25:00,10.84,10.86,10.79,10.79,201492.0,10.7675,10.7873,10.7178,10.7178,201492.0
2022-08-01 10:30:00,10.79,10.85,10.79,10.8,93295.0,10.7178,10.7774,10.7178,10.7277,93295.0
2022-08-01 10:35:00,10.8,10.84,10.79,10.84,580300.0,10.7277,10.7675,10.7178,10.7675,580300.0
2022-08-01 10:40:00,10.84,10.87,10.84,10.87,158586.0,10.7675,10.7973,10.7675,10.7973,158586.0
2022-08-01 10:45:00,10.87,10.89,10.85,10.87,180356.0,10.7973,10.8171,10.7774,10.7973,180356.0
2022-08-01 10:50:00,10.87,10.9,10.87,10.89,71999.0,10.7973,10.8271,10.7973,10.8171,71999.0
2022-08-01 10:55:00,10.89,10.9,10.86,10.88,60114.0,10.8171,10.8271,10.7873,10.8072,60114.0
2022-08-01 11:00:00,10.88,10.98,10.87,10.97,269826.0,10.8072,10.9065,10.7973,10.8966,269826.0
2022-08-01 11:05:00,10.97,11.01,10.97,10.99,267972.0,10.8966,10.9363,10.8966,10.9165,267972.0
2022-08-01 11:10:00,11.0,11.0,10.88,10.91,741359.0,10.9264,10.9264,10.8072,10.837,741359.0
2022-08-01 11:15:00,10.91,10.91,10.85,10.87,574328.0,10.837,10.837,10.7774,10.7973,574328.0
2022-08-01 11:20:00,10.86,10.96,10.86,10.96,336038.0,10.7873,10.8867,10.7873,10.8867,336038.0
2022-08-01 11:25:00,10.96,10.99,10.95,10.96,155731.0,10.8867,10.9165,10.8767,10.8867,155731.0
2022-08-01 11:30:00,10.96,10.98,10.95,10.96,205403.0,10.8867,10.9065,10.8767,10.8867,205403.0
2022-08-01 11:35:00,10.96,10.97,10.87,10.9,598464.0,10.8867,10.8966,10.7973,10.8271,598464.0
2022-08-01 11:40:00,10.9,10.9,10.86,10.9,119463.0,10.8271,10.8271,10.7873,10.8271,119463.0
2022-08-01 11:45:00,10.9,10.92,10.88,10.89,104385.0,10.8271,10.8469,10.8072,10.8171,104385.0
2022-08-01 11:50:00,10.89,10.92,10.88,10.9,375809.0,10.8171,10.8469,10.8072,10.8271,375809.0
2022-08-01 11:55:00,10.9,10.92,10.89,10.91,457488.0,10.8271,10.8469,10.8171,10.837,457488.0
2022-08-01 12:00:00,10.91,10.91,10.89,10.9,69740.0,10.837,10.837,10.8171,10.8271,69740.0
2022-08-01 12:05:00,10.91,10.93,10.9,10.91,81580.0,10.837,10.8569,10.8271,10.837,81580.0
2022-08-01 12:10:00,10.91,10.92,10.9,10.92,24263.0,10.837,10.8469,10.8271,10.8469,24263.0
2022-08-01 12:15:00,10.92,10.92,10.9,10.9,46911.0,10.8469,10.8469,10.8271,10.8271,46911.0
2022-08-01 12:20:00,10.91,10.92,10.9,10.91,58339.0,10.837,10.8469,10.8271,10.837,58339.0
2022-08-01 12:25:00,10.91,10.92,10.9,10.91,58969.0,10.837,10.8469,10.8271,10.837,58969.0
2022-08-01 12:30:00,10.91,10.91,10.9,10.91,62772.0,10.837,10.837,10.8271,10.837,62772.0
2022-08-01 12:35:00,10.91,10.92,10.9,10.92,86650.0,10.837,10.8469,10.8271,10.8469,86650.0
2022-08-01 12:40:00,10.92,10.92,10.9,10.91,104338.0,10.8469,10.8469,10.8271,10.837,104338.0
2022-08-01 12:45:00,10.91,10.91,10.89,10.9,138490.0,10.837,10.837,10.8171,10.8271,138490.0
2022-08-01 12:50:00,10.9,10.9,10.89,10.9,46315.0,10.8271,10.8271,10.8171,10.8271,46315.0
2022-08-01 12:55:00,10.9,10.9,10.89,10.9,18179.0,10.8271,10.8271,10.8171,10.8271,18179.0
2022-08-01 13:00:00,10.9,10.9,10.85,10.87,195505.0,10.8271,10.8271,10.7774,10.7973,195505.0
2022-08-01 13:05:00,10.87,10.89,10.86,10.88,40243.0,10.7973,10.8171,10.7873,10.8072,40243.0
2022-08-01 13:10:00,10.88,10.9,10.88,10.9,22794.0,10.8072,10.8271,10.8072,10.8271,22794.0
2022-08-01 13:15:00,10.9,10.9,10.85,10.86,62183.0,10.8271,10.8271,10.7774,10.7873,62183.0
2022-08-01 13:20:00,10.86,10.86,10.84,10.85,80972.0,10.7873,10.7873,10.7675,10.7774,80972.0
2022-08-01 13:25:00,10.85,10.86,10.84,10.85,102120.0,10.7774,10.7873,10.7675,10.7774,102120.0
2022-08-01 13:30:00,10.85,10.86,10.84,10.86,45029.0,10.7774,10.7873,10.7675,10.7873,45029.0
2022-08-01 13:35:00,10.86,10.87,10.85,10.87,57551.0,10.7873,10.7973,10.7774,10.7973,57551.0
2022-08-01 13:40:00,10.87,10.87,10.85,10.86,102782.0,10.7973,10.7973,10.7774,10.7873,102782.0
2022-08-01 13:45:00,10.86,10.87,10.83,10.87,218402.0,10.7873,10.7973,10.7575,10.7973,218402.0
2022-08-01 13:50:00,10.87,10.87,10.86,10.87,13870.0,10.7973,10.7973,10.7873,10.7973,13870.0
2022-08-01 13:55:00,10.86,10.87,10.86,10.87,20897.0,10.7873,10.7973,10.7873,10.7973,20897.0
2022-08-01 14:00:00,10.87,10.87,10.84,10.86,245156.0,10.7973,10.7973,10.7675,10.7873,245156.0
2022-08-01 14:05:00,10.85,10.87,10.83,10.87,130990.0,10.7774,10.7973,10.7575,10.7973,130990.0
2022-08-01 14:10:00,10.86,10.88,10.86,10.87,40071.0,10.7873,10.8072,10.7873,10.7973,40071.0
2022-08-01 14:15:00,10.88,10.88,10.85,10.86,68150.0,10.8072,10.8072,10.7774,10.7873,68150.0
2022-08-01 14:20:00,10.85,10.87,10.83,10.87,406722.0,10.7774,10.7973,10.7575,10.7973,406722.0
2022-08-01 14:25:00,10.87,10.88,10.86,10.88,61577.0,10.7973,10.8072,10.7873,10.8072,61577.0
2022-08-01 14:30:00,10.88,10.89,10.87,10.88,28191.0,10.8072,10.8171,10.7973,10.8072,28191.0
2022-08-01 14:35:00,10.88,10.89,10.88,10.88,29573.0,10.8072,10.8171,10.8072,10.8072,29573.0
2022-08-01 14:40:00,10.89,10.91,10.88,10.88,191458.0,10.8171,10.837,10.8072,10.8072,191458.0
2022-08-01 14:45:00,10.88,10.89,10.87,10.88,124733.0,10.8072,10.8171,10.7973,10.8072,124733.0
2022-08-01 14:50:00,10.88,10.88,10.85,10.87,83705.0,10.8072,10.8072,10.7774,10.7973,83705.0
2022-08-01 14:55:00,10.87,10.9,10.86,10.9,112375.0,10.7973,10.8271,10.7873,10.8271,112375.0
2022-08-01 15:00:00,10.9,10.94,10.89,10.92,461284.0,10.8271,10.8668,10.8171,10.8469,461284.0
2022-08-01 15:05:00,10.91,10.93,10.9,10.93,118137.0,10.837,10.8569,10.8271,10.8569,118137.0
2022-08-01 15:10:00,10.92,10.93,10.89,10.92,148025.0,10.8469,10.8569,10.8171,10.8469,148025.0
2022-08-01 15:15:00,10.92,10.92,10.89,10.92,239106.0,10.8469,10.8469,10.8171,10.8469,239106.0
2022-08-01 15:20:00,10.92,10.92,10.9,10.91,66009.0,10.8469,10.8469,10.8271,10.837,66009.0
2022-08-01 15:25:00,10.9,10.91,10.87,10.88,228561.0,10.8271,10.837,10.7973,10.8072,228561.0
2022-08-01 15:30:00,10.87,10.88,10.85,10.86,142646.0,10.7973,10.8072,10.7774,10.7873,142646.0
2022-08-01 15:35:00,10.86,10.88,10.85,10.88,663087.0,10.7873,10.8072,10.7774,10.8072,663087.0
2022-08-01 15:40:00,10.87,10.9,10.86,10.87,511728.0,10.7973,10.8271,10.7873,10.7973,511728.0
2022-08-01 15:45:00,10.88,10.89,10.87,10.88,179943.0,10.8072,10.8171,10.7973,10.8072,179943.0
2022-08-01 15:50:00,10.89,10.9,10.88,10.9,322069.0,10.8171,10.8271,10.8072,10.8271,322069.0
2022-08-01 15:55:00,10.9,10.93,10.89,10.91,826454.0,10.8271,10.8569,10.8171,10.837,826454.0
2022-08-02 09:30:00,10.92,10.97,10.81,10.96,240950.0,10.8469,10.8966,10.7377,10.8867,240950.0
2022-08-02 09:35:00,10.96,10.96,10.92,10.94,98646.0,10.8867,10.8867,10.8469,10.8668,98646.0
2022-08-02 09:40:00,10.94,10.96,10.92,10.96,100087.0,10.8668,10.8867,10.8469,10.8867,100087.0
2022-08-02 09:45:00,10.95,10.98,10.95,10.97,107511.0,10.8767,10.9065,10.8767,10.8966,107511.0
2022-08-02 09:50:00,10.97,10.99,10.92,10.94,101138.0,10.8966,10.9165,10.8469,10.8668,101138.0
2022-08-02 09:55:00,10.94,10.98,10.93,10.96,110691.0,10.8668,10.9065,10.8569,10.8867,110691.0
2022-08-02 10:00:00,10.97,10.97,10.93,10.93,48330.0,10.8966,10.8966,10.8569,10.8569,48330.0
2022-08-02 10:05:00,10.93,10.96,10.92,10.96,104062.0,10.8569,10.8867,10.8469,10.8867,104062.0
2022-08-02 10:10:00,10.96,10.96,10.91,10.92,186517.0,10.8867,10.8867,10.837,10.8469,186517.0
2022-08-02 10:15:00,10.93,10.95,10.92,10.93,98113.0,10.8569,10.8767,10.8469,10.8569,98113.0
2022-08-02 10:20:00,10.94,10.96,10.93,10.95,56882.0,10.8668,10.8867,10.8569,10.8767,56882.0
2022-08-02 10:25:00,10.95,10.97,10.94,10.96,47255.0,10.8767,10.8966,10.8668,10.8867,47255.0
2022-08-02 10:30:00,10.97,11.0,10.96,10.98,249893.0,10.8966,10.9264,10.8867,10.9065,249893.0
2022-08-02 10:35:00,10.99,11.0,10.98,11.0,62350.0,10.9165,10.9264,10.9065,10.9264,62350.0
2022-08-02 10:40:00,11.0,11.01,10.98,11.01,156750.0,10.9264,10.9363,10.9065,10.9363,156750.0
2022-08-02 10:45:00,11.01,11.02,10.99,11.01,86075.0,10.9363,10.9463,10.9165,10.9363,86075.0
2022-08-02 10:50:00,11.01,11.03,11.0,11.03,118458.0,10.9363,10.9562,10.9264,10.9562,118458.0
2022-08-02 10:55:00,11.03,11.04,10.99,11.0,208379.0,10.9562,10.9661,10.9165,10.9264,208379.0
2022-08-02 11:00:00,11.0,11.01,10.97,11.01,152701.0,10.9264,10.9363,10.8966,10.9363,152701.0
2022-08-02 11:05:00,11.01,11.02,11.0,11.02,109634.0,10.9363,10.9463,10.9264,10.9463,109634.0
2022-08-02 11:10:00,11.02,11.02,10.99,10.99,38178.0,10.9463,10.9463,10.9165,10.9165,38178.0
2022-08-02 11:15:00,11.0,11.01,10.99,11.01,33043.0,10.9264,10.9363,10.9165,10.9363,33043.0
2022-08-02 11:20:00,11.01,11.02,10.99,11.01,209872.0,10.9363,10.9463,10.9165,10.9363,209872.0
2022-08-02 11:25:00,11.0,11.02,11.0,11.0,57049.0,10.9264,10.9463,10.9264,10.9264,57049.0
2022-08-02 11:30:00,11.01,11.01,10.98,10.99,85199.0,10.9363,10.9363,10.9065,10.9165,85199.0
2022-08-02 11:35:00,10.99,11.0,10.97,10.97,72982.0,10.9165,10.9264,10.8966,10.8966,72982.0
2022-08-02 11:40:00,10.97,11.01,10.97,11.01,259237.0,10.8966,10.9363,10.8966,10.9363,259237.0
2022-08-02 11:45:00,11.01,11.01,11.0,11.01,40917.0,10.9363,10.9363,10.9264,10.9363,40917.0
2022-08-02 11:50:00,11.01,11.02,11.0,11.02,33298.0,10.9363,10.9463,10.9264,10.9463,33298.0
2022-08-02 11:55:00,11.01,11.02,10.98,11.0,89716.0,10.9363,10.9463,10.9065,10.9264,89716.0
2022-08-02 12:00:00,11.0,11.01,10.99,11.0,65125.0,10.9264,10.9363,10.9165,10.9264,65125.0
2022-08-02 12:05:00,11.0,11.03,10.99,11.0,235754.0,10.9264,10.9562,10.9165,10.9264,235754.0
2022-08-02 12:10:00,11.01,11.04,11.0,11.02,362918.0,10.9363,10.9661,10.9264,10.9463,362918.0
2022-08-02 12:15:00,11.03,11.04,11.01,11.01,356647.0,10.9562,10.9661,10.9363,10.9363,356647.0
2022-08-02 12:20:00,11.01,11.03,11.01,11.03,41689.0,10.9363,10.9562,10.9363,10.9562,41689.0
2022-08-02 12:25:00,11.03,11.03,11.01,11.03,64001.0,10.9562,10.9562,10.9363,10.9562,64001.0
2022-08-02 12:30:00,11.03,11.06,11.02,11.04,170861.0,10.9562,10.986,10.9463,10.9661,170861.0
2022-08-02 12:35:00,11.04,11.06,11.04,11.05,49574.0,10.9661,10.986,10.9661,10.9761,49574.0
2022-08-02 12:40:00,11.05,11.07,11.05,11.07,78922.0,10.9761,10.9959,10.9761,10.9959,78922.0
2022-08-02 12:45:00,11.07,11.07,11.06,11.07,37933.0,10.9959,10.9959,10.986,10.9959,37933.0
2022-08-02 12:50:00,11.07,11.07,11.06,11.07,59223.0,10.9959,10.9959,10.986,10.9959,59223.0
2022-08-02 12:55:00,11.07,11.07,11.05,11.07,336595.0,10.9959,10.9959,10.9761,10.9959,336595.0
2022-08-02 13:00:00,11.06,11.07,11.05,11.05,35999.0,10.986,10.9959,10.9761,10.9761,35999.0
2022-08-02 13:05:00,11.05,11.07,11.05,11.05,110304.0,10.9761,10.9959,10.9761,10.9761,110304.0
2022-08-02 13:10:00,11.05,11.06,11.05,11.05,20736.0,10.9761,10.986,10.9761,10.9761,20736.0
2022-08-02 13:15:00,11.05,11.06,11.04,11.04,77080.0,10.9761,10.986,10.9661,10.9661,77080.0
2022-08-02 13:20:00,11.04,11.05,11.03,11.03,105149.0,10.9661,10.9761,10.9562,10.9562,105149.0
2022-08-02 13:25:00,11.04,11.04,11.0,11.02,62436.0,10.9661,10.9661,10.9264,10.9463,62436.0
2022-08-02 13:30:00,11.02,11.03,11.0,11.01,279062.0,10.9463,10.9562,10.9264,10.9363,279062.0
2022-08-02 13:35:00,11.01,11.02,10.99,11.02,336351.0,10.9363,10.9463,10.9165,10.9463,336351.0
2022-08-02 13:40:00,11.02,11.03,11.0,11.02,128692.0,10.9463,10.9562,10.9264,10.9463,128692.0
2022-08-02 13:45:00,11.01,11.03,11.0,11.01,117903.0,10.9363,10.9562,10.9264,10.9363,117903.0
2022-08-02 13:50:00,11.0,11.01,10.98,11.0,134953.0,10.9264,10.9363,10.9065,10.9264,134953.0
2022-08-02 13:55:00,11.0,11.01,10.97,10.99,133292.0,10.9264,10.9363,10.8966,10.9165,133292.0
2022-08-02 14:00:00,10.99,11.0,10.97,10.97,441317.0,10.9165,10.9264,10.8966,10.8966,441317.0
2022-08-02 14:05:00,10.97,11.01,10.97,11.01,91329.0,10.8966,10.9363,10.8966,10.9363,91329.0
2022-08-02 14:10:00,11.01,11.01,10.99,11.0,95355.0,10.9363,10.9363,10.9165,10.9264,95355.0
2022-08-02 14:15:00,11.0,11.0,10.98,10.99,48660.0,10.9264,10.9264,10.9065,10.9165,48660.0
2022-08-02 14:20:00,10.99,11.02,10.98,11.01,80792.0,10.9165,10.9463,10.9065,10.9363,80792.0
2022-08-02 14:25:00,11.01,11.05,11.01,11.04,263480.0,10.9363,10.9761,10.9363,10.9661,263480.0
2022-08-02 14:30:00,11.04,11.05,11.03,11.04,21825.0,10.9661,10.9761,10.9562,10.9661,21825.0
2022-08-02 14:35:00,11.04,11.05,11.01,11.02,199421.0,10.9661,10.9761,10.9363,10.9463,199421.0
2022-08-02 14:40:00,11.02,11.03,11.01,11.03,23796.0,10.9463,10.9562,10.9363,10.9562,23796.0
2022-08-02 14:45:00,11.03,11.03,11.0,11.02,93354.0,10.9562,10.9562,10.9264,10.9463,93354.0
2022-08-02 14:50:00,11.02,11.04,11.0,11.03,560274.0,10.9463,10.9661,10.9264,10.9562,560274.0
2022-08-02 14:55:00,11.03,11.06,11.01,11.03,510906.0,10.9562,10.986,10.9363,10.9562,510906.0
2022-08-02 15:00:00,11.03,11.04,11.02,11.03,84648.0,10.9562,10.9661,10.9463,10.9562,84648.0
2022-08-02 15:05:00,11.03,11.04,11.02,11.02,92191.0,10.9562,10.9661,10.9463,10.9463,92191.0
2022-08-02 15:10:00,11.02,11.04,11.01,11.03,117167.0,10.9463,10.9661,10.9363,10.9562,117167.0
2022-08-02 15:15:00,11.03,11.04,11.0,11.02,216747.0,10.9562,10.9661,10.9264,10.9463,216747.0
2022-08-02 15:20:00,11.02,11.03,11.0,11.02,167110.0,10.9463,10.9562,10.9264,10.9463,167110.0
2022-08-02 15:25:00,11.01,11.04,11.01,11.04,89659.0,10.9363,10.9661,10.9363,10.9661,89659.0
2022-08-02 15:30:00,11.04,11.04,11.02,11.03,196876.0,10.9661,10.9661,10.9463,10.9562,196876.0
2022-08-02 15:35:00,11.03,11.05,11.02,11.05,135446.0,10.9562,10.9761,10.9463,10.9761,135446.0
2022-08-02 15:40:00,11.04,11.05,11.02,11.04,159793.0,10.9661,10.9761,10.9463,10.9661,159793.0
2022-08-02 15:45:00,11.04,11.05,11.03,11.04,420166.0,10.9661,10.9761,10.9562,10.9661,420166.0
2022-08-02 15:50:00,11.03,11.04,11.01,11.03,335462.0,10.9562,10.9661,10.9363,10.9562,335462.0
2022-08-02 15:55:00,11.02,11.04,11.0,11.02,726288.0,10.9463,10.9661,10.9264,10.9463,726288.0
2022-08-03 09:30:00,11.1,11.1,10.95,10.96,234251.0,11.0257,11.0257,10.8767,10.8867,234251.0
2022-08-03 09:35:00,10.96,11.01,10.95,10.97,396184.0,10.8867,10.9363,10.8767,10.8966,396184.0
2022-08-03 09:40:00,10.97,11.05,10.97,11.01,129861.0,10.8966,10.9761,10.8966,10.9363,129861.0
2022-08-03 09:45:00,11.01,11.09,11.0,11.07,119020.0,10.9363,11.0158,10.9264,10.9959,119020.0
2022-08-03 09:50:00,11.07,11.1,11.06,11.08,70489.0,10.9959,11.0257,10.986,11.0059,70489.0
2022-08-03 09:55:00,11.07,11.07,11.04,11.05,42983.0,10.9959,10.9959,10.9661,10.9761,42983.0
2022-08-03 10:00:00,11.04,11.05,10.98,10.99,92054.0,10.9661,10.9761,10.9065,10.9165,92054.0
2022-08-03 10:05:00,11.0,11.01,10.97,11.01,105115.0,10.9264,10.9363,10.8966,10.9363,105115.0
2022-08-03 10:10:00,11.01,11.07,11.01,11.07,41335.0,10.9363,10.9959,10.9363,10.9959,41335.0
2022-08-03 10:15:00,11.07,11.07,11.03,11.04,40076.0,10.9959,10.9959,10.9562,10.9661,40076.0
2022-08-03 10:20:00,11.04,11.05,11.03,11.04,61918.0,10.9661,10.9761,10.9562,10.9661,61918.0
2022-08-03 10:25:00,11.05,11.06,11.04,11.05,26423.0,10.9761,10.986,10.9661,10.9761,26423.0
2022-08-03 10:30:00,11.06,11.07,11.05,11.07,60308.0,10.986,10.9959,10.9761,10.9959,60308.0
2022-08-03 10:35:00,11.07,11.08,11.05,11.05,49426.0,10.9959,11.0059,10.9761,10.9761,49426.0
2022-08-03 10:40:00,11.06,11.06,11.04,11.06,56627.0,10.986,10.986,10.9661,10.986,56627.0
2022-08-03 10:45:00,11.05,11.1,11.05,11.09,46077.0,10.9761,11.0257,10.9761,11.0158,46077.0
2022-08-03 10:50:00,11.09,11.1,11.05,11.05,53068.0,11.0158,11.0257,10.9761,10.9761,53068.0
2022-08-03 10:55:00,11.06,11.07,11.05,11.05,48120.0,10.986,10.9959,10.9761,10.9761,48120.0
2022-08-03 11:00:00,11.05,11.07,11.05,11.05,43569.0,10.9761,10.9959,10.9761,10.9761,43569.0
2022-08-03 11:05:00,11.06,11.06,11.05,11.05,39282.0,10.986,10.986,10.9761,10.9761,39282.0
2022-08-03 11:10:00,11.05,11.07,11.04,11.05,32076.0,10.9761,10.9959,10.9661,10.9761,32076.0
2022-08-03 11:15:00,11.05,11.06,11.03,11.03,35547.0,10.9761,10.986,10.9562,10.9562,35547.0
2022-08-03 11:20:00,11.03,11.04,11.03,11.04,9841.0,10.9562,10.9661,10.9562,10.9661,9841.0
2022-08-03 11:25:00,11.04,11.05,11.03,11.03,62904.0,10.9661,10.9761,10.9562,10.9562,62904.0
2022-08-03 11:30:00,11.03,11.04,11.01,11.02,75843.0,10.9562,10.9661,10.9363,10.9463,75843.0
2022-08-03 11:35:00,11.02,11.04,11.01,11.04,40481.0,10.9463,10.9661,10.9363,10.9661,40481.0
2022-08-03 11:40:00,11.04,11.05,11.03,11.03,29756.0,10.9661,10.9761,10.9562,10.9562,29756.0
2022-08-03 11:45:00,11.03,11.04,11.03,11.04,64598.0,10.9562,10.9661,10.9562,10.9661,64598.0
2022-08-03 11:50:00,11.03,11.05,11.03,11.04,48865.0,10.9562,10.9761,10.9562,10.9661,48865.0
2022-08-03 11:55:00,11.04,11.08,11.04,11.08,39908.0,10.9661,11.0059,10.9661,11.0059,39908.0
2022-08-03 12:00:00,11.07,11.08,11.07,11.08,9050.0,10.9959,11.0059,10.9959,11.0059,9050.0
2022-08-03 12:05:00,11.08,11.08,11.04,11.04,74787.0,11.0059,11.0059,10.9661,10.9661,74787.0
2022-08-03 12:10:00,11.04,11.06,11.04,11.06,38544.0,10.9661,10.986,10.9661,10.986,38544.0
2022-08-03 12:15:00,11.05,11.06,11.04,11.05,23388.0,10.9761,10.986,10.9661,10.9761,23388.0
2022-08-03 12:20:00,11.05,11.08,11.05,11.07,37078.0,10.9761,11.0059,10.9761,10.9959,37078.0
2022-08-03 12:25:00,11.06,11.07,11.06,11.06,6827.0,10.986,10.9959,10.986,10.986,6827.0
2022-08-03 12:30:00,11.07,11.08,11.06,11.08,35427.0,10.9959,11.0059,10.986,11.0059,35427.0
2022-08-03 12:35:00,11.08,11.08,11.06,11.08,37016.0,11.0059,11.0059,10.986,11.0059,37016.0
2022-08-03 12:40:00,11.08,11.09,11.07,11.08,8310.0,11.0059,11.0158,10.9959,11.0059,8310.0
2022-08-03 12:45:00,11.08,11.09,11.07,11.08,51950.0,11.0059,11.0158,10.9959,11.0059,51950.0
2022-08-03 12:50:00,11.08,11.08,11.06,11.08,23400.0,11.0059,11.0059,10.986,11.0059,23400.0
2022-08-03 12:55:00,11.08,11.09,11.07,11.09,22833.0,11.0059,11.0158,10.9959,11.0158,22833.0
2022-08-03 13:00:00,11.09,11.09,11.08,11.09,5991.0,11.0158,11.0158,11.0059,11.0158,5991.0
2022-08-03 13:05:00,11.09,11.1,11.08,11.09,58464.0,11.0158,11.0257,11.0059,11.0158,58464.0
2022-08-03 13:10:00,11.09,11.09,11.08,11.08,16639.0,11.0158,11.0158,11.0059,11.0059,16639.0
2022-08-03 13:15:00,11.09,11.09,11.08,11.08,3857.0,11.0158,11.0158,11.0059,11.0059,3857.0
2022-08-03 13:20:00,11.09,11.1,11.08,11.09,47133.0,11.0158,11.0257,11.0059,11.0158,47133.0
2022-08-03 13:25:00,11.09,11.09,11.08,11.09,12065.0,11.0158,11.0158,11.0059,11.0158,12065.0
2022-08-03 13:30:00,11.09,11.1,11.08,11.1,17983.0,11.0158,11.0257,11.0059,11.0257,17983.0
2022-08-03 13:35:00,11.1,11.1,11.08,11.1,54561.0,11.0257,11.0257,11.0059,11.0257,54561.0
2022-08-03 13:40:00,11.09,11.1,11.08,11.1,31806.0,11.0158,11.0257,11.0059,11.0257,31806.0
2022-08-03 13:45:00,11.1,11.1,11.08,11.1,20926.0,11.0257,11.0257,11.0059,11.0257,20926.0
2022-08-03 13:50:00,11.1,11.11,11.09,11.1,60331.0,11.0257,11.0357,11.0158,11.0257,60331.0
2022-08-03 13:55:00,11.1,11.1,11.08,11.08,83052.0,11.0257,11.0257,11.0059,11.0059,83052.0
2022-08-03 14:00:00,11.08,11.08,11.06,11.08,40445.0,11.0059,11.0059,10.986,11.0059,40445.0
2022-08-03 14:05:00,11.08,11.08,11.07,11.08,10274.0,11.0059,11.0059,10.9959,11.0059,10274.0
2022-08-03 14:10:00,11.08,11.08,11.07,11.08,10298.0,11.0059,11.0059,10.9959,11.0059,10298.0
2022-08-03 14:15:00,11.08,11.09,11.07,11.09,13859.0,11.0059,11.0158,10.9959,11.0158,13859.0
2022-08-03 14:20:00,11.09,11.09,11.07,11.08,46549.0,11.0158,11.0158,10.9959,11.0059,46549.0
2022-08-03 14:25:00,11.09,11.09,11.07,11.08,12386.0,11.0158,11.0158,10.9959,11.0059,12386.0
2022-08-03 14:30:00,11.07,11.08,11.06,11.07,13287.0,10.9959,11.0059,10.986,10.9959,13287.0
2022-08-03 14:35:00,11.07,11.07,11.06,11.07,42512.0,10.9959,10.9959,10.986,10.9959,42512.0
2022-08-03 14:40:00,11.07,11.07,11.05,11.06,43006.0,10.9959,10.9959,10.9761,10.986,43006.0
2022-08-03 14:45:00,11.05,11.06,11.05,11.06,32873.0,10.9761,10.986,10.9761,10.986,32873.0
2022-08-03 14:50:00,11.06,11.08,11.05,11.08,47915.0,10.986,11.0059,10.9761,11.0059,47915.0
2022-08-03 14:55:00,11.08,11.08,11.07,11.08,9619.0,11.0059,11.0059,10.9959,11.0059,9619.0
2022-08-03 15:00:00,11.08,11.09,11.06,11.09,64953.0,11.0059,11.0158,10.986,11.0158,64953.0
2022-08-03 15:05:00,11.09,11.09,11.07,11.08,34341.0,11.0158,11.0158,10.9959,11.0059,34341.0
2022-08-03 15:10:00,11.07,11.09,11.07,11.09,42813.0,10.9959,11.0158,10.9959,11.0158,42813.0
2022-08-03 15:15:00,11.09,11.09,11.07,11.09,95939.0,11.0158,11.0158,10.9959,11.0158,95939.0
2022-08-03 15:20:00,11.09,11.09,11.08,11.09,22279.0,11.0158,11.0158,11.0059,11.0158,22279.0
2022-08-03 15:25:00,11.09,11.1,11.08,11.1,55260.0,11.0158,11.0257,11.0059,11.0257,55260.0
2022-08-03 15:30:00,11.1,11.12,11.09,11.12,199239.0,11.0257,11.0456,11.0158,11.0456,199239.0
2022-08-03 15:35:00,11.12,11.12,11.07,11.08,656355.0,11.0456,11.0456,10.9959,11.0059,656355.0
2022-08-03 15:40:00,11.08,11.09,11.07,11.09,72622.0,11.0059,11.0158,10.9959,11.0158,72622.0
2022-08-03 15:45:00,11.09,11.1,11.07,11.1,266493.0,11.0158,11.0257,10.9959,11.0257,266493.0
2022-08-03 15:50:00,11.1,11.13,11.09,11.13,422299.0,11.0257,11.0555,11.0158,11.0555,422299.0
2022-08-03 15:55:00,11.13,11.14,11.11,11.11,573120.0,11.0555,11.0655,11.0357,11.0357,573120.0
2022-08-04 09:30:00,11.18,11.26,11.16,11.17,142090.0,11.1052,11.1847,11.0853,11.0953,142090.0
2022-08-04 09:35:00,11.17,11.17,11.11,11.16,73205.0,11.0953,11.0953,11.0357,11.0853,73205.0
2022-08-04 09:40:00,11.15,11.21,11.14,11.18,34776.0,11.0754,11.135,11.0655,11.1052,34776.0
2022-08-04 09:45:00,11.18,11.2,11.16,11.16,26993.0,11.1052,11.1251,11.0853,11.0853,26993.0
2022-08-04 09:50:00,11.17,11.19,11.15,11.17,19633.0,11.0953,11.1151,11.0754,11.0953,19633.0
2022-08-04 09:55:00,11.18,11.18,11.14,11.15,71907.0,11.1052,11.1052,11.0655,11.0754,71907.0
2022-08-04 10:00:00,11.15,11.15,11.11,11.13,50445.0,11.0754,11.0754,11.0357,11.0555,50445.0
2022-08-04 10:05:00,11.13,11.16,11.13,11.16,42898.0,11.0555,11.0853,11.0555,11.0853,42898.0
2022-08-04 10:10:00,11.16,11.17,11.15,11.16,13717.0,11.0853,11.0953,11.0754,11.0853,13717.0
2022-08-04 10:15:00,11.16,11.16,11.14,11.15,52691.0,11.0853,11.0853,11.0655,11.0754,52691.0
2022-08-04 10:20:00,11.15,11.16,11.12,11.16,40830.0,11.0754,11.0853,11.0456,11.0853,40830.0
2022-08-04 10:25:00,11.15,11.16,11.14,11.15,18178.0,11.0754,11.0853,11.0655,11.0754,18178.0
2022-08-04 10:30:00,11.15,11.15,11.12,11.13,60382.0,11.0754,11.0754,11.0456,11.0555,60382.0
2022-08-04 10:35:00,11.13,11.13,11.1,11.11,70045.0,11.0555,11.0555,11.0257,11.0357,70045.0
2022-08-04 10:40:00,11.1,11.12,11.08,11.09,61222.0,11.0257,11.0456,11.0059,11.0158,61222.0
2022-08-04 10:45:00,11.08,11.12,11.07,11.12,79650.0,11.0059,11.0456,10.9959,11.0456,79650.0
2022-08-04 10:50:00,11.11,11.13,11.11,11.13,13911.0,11.0357,11.0555,11.0357,11.0555,13911.0
2022-08-04 10:55:00,11.13,11.14,11.11,11.13,83258.0,11.0555,11.0655,11.0357,11.0555,83258.0
2022-08-04 11:00:00,11.13,11.15,11.13,11.13,46885.0,11.0555,11.0754,11.0555,11.0555,46885.0
2022-08-04 11:05:00,11.13,11.17,11.12,11.17,193012.0,11.0555,11.0953,11.0456,11.0953,193012.0
2022-08-04 11:10:00,11.17,11.17,11.12,11.13,76734.0,11.0953,11.0953,11.0456,11.0555,76734.0
2022-08-04 11:15:00,11.13,11.15,11.13,11.15,48982.0,11.0555,11.0754,11.0555,11.0754,48982.0
2022-08-04 11:20:00,11.14,11.15,11.13,11.13,25243.0,11.0655,11.0754,11.0555,11.0555,25243.0
2022-08-04 11:25:00,11.13,11.15,11.13,11.14,12504.0,11.0555,11.0754,11.0555,11.0655,12504.0
2022-08-04 11:30:00,11.13,11.15,11.13,11.15,21867.0,11.0555,11.0754,11.0555,11.0754,21867.0
2022-08-04 11:35:00,11.15,11.15,11.11,11.11,20875.0,11.0754,11.0754,11.0357,11.0357,20875.0
2022-08-04 11:40:00,11.11,11.12,11.1,11.11,25627.0,11.0357,11.0456,11.0257,11.0357,25627.0
2022-08-04 11:45:00,11.11,11.14,11.11,11.13,43128.0,11.0357,11.0655,11.0357,11.0555,43128.0
2022-08-04 11:50:00,11.13,11.15,11.13,11.14,24341.0,11.0555,11.0754,11.0555,11.0655,24341.0
2022-08-04 11:55:00,11.14,11.15,11.13,11.13,25796.0,11.0655,11.0754,11.0555,11.0555,25796.0
2022-08-04 12:00:00,11.13,11.14,11.12,11.13,10412.0,11.0555,11.0655,11.0456,11.0555,10412.0
2022-08-04 12:05:00,11.12,11.13,11.1,11.11,31567.0,11.0456,11.0555,11.0257,11.0357,31567.0
2022-08-04 12:10:00,11.11,11.12,11.1,11.12,52900.0,11.0357,11.0456,11.0257,11.0456,52900.0
2022-08-04 12:15:00,11.11,11.12,11.09,11.11,39036.0,11.0357,11.0456,11.0158,11.0357,39036.0
2022-08-04 12:20:00,11.11,11.11,11.09,11.09,24883.0,11.0357,11.0357,11.0158,11.0158,24883.0
2022-08-04 12:25:00,11.09,11.11,11.09,11.11,30200.0,11.0158,11.0357,11.0158,11.0357,30200.0
2022-08-04 12:30:00,11.11,11.11,11.09,11.1,18977.0,11.0357,11.0357,11.0158,11.0257,18977.0
2022-08-04 12:35:00,11.1,11.1,11.08,11.09,18387.0,11.0257,11.0257,11.0059,11.0158,18387.0
2022-08-04 12:40:00,11.09,11.1,11.08,11.1,59843.0,11.0158,11.0257,11.0059,11.0257,59843.0
2022-08-04 12:45:00,11.1,11.1,11.07,11.08,22193.0,11.0257,11.0257,10.9959,11.0059,22193.0
2022-08-04 12:50:00,11.08,11.09,11.07,11.07,14712.0,11.0059,11.0158,10.9959,10.9959,14712.0
2022-08-04 12:55:00,11.08,11.09,11.07,11.08,27182.0,11.0059,11.0158,10.9959,11.0059,27182.0
2022-08-04 13:00:00,11.08,11.08,11.06,11.07,23100.0,11.0059,11.0059,10.986,10.9959,23100.0
2022-08-04 13:05:00,11.06,11.09,11.06,11.09,112923.0,10.986,11.0158,10.986,11.0158,112923.0
2022-08-04 13:10:00,11.09,11.09,11.07,11.09,183273.0,11.0158,11.0158,10.9959,11.0158,183273.0
2022-08-04 13:15:00,11.09,11.09,11.07,11.08,13481.0,11.0158,11.0158,10.9959,11.0059,13481.0
2022-08-04 13:20:00,11.07,11.1,11.06,11.1,80041.0,10.9959,11.0257,10.986,11.0257,80041.0
2022-08-04 13:25:00,11.1,11.1,11.09,11.1,22716.0,11.0257,11.0257,11.0158,11.0257,22716.0
2022-08-04 13:30:00,11.09,11.11,11.09,11.11,28257.0,11.0158,11.0357,11.0158,11.0357,28257.0
2022-08-04 13:35:00,11.11,11.11,11.09,11.09,9086.0,11.0357,11.0357,11.0158,11.0158,9086.0
2022-08-04 13:40:00,11.09,11.1,11.08,11.09,18068.0,11.0158,11.0257,11.0059,11.0158,18068.0
2022-08-04 13:45:00,11.09,11.09,11.07,11.09,21947.0,11.0158,11.0158,10.9959,11.0158,21947.0
2022-08-04 13:50:00,11.09,11.1,11.07,11.09,36396.0,11.0158,11.0257,10.9959,11.0158,36396.0
2022-08-04 13:55:00,11.08,11.09,11.08,11.09,3558.0,11.0059,11.0158,11.0059,11.0158,3558.0
2022-08-04 14:00:00,11.09,11.1,11.08,11.1,62269.0,11.0158,11.0257,11.0059,11.0257,62269.0
2022-08-04 14:05:00,11.1,11.1,11.09,11.09,27238.0,11.0257,11.0257,11.0158,11.0158,27238.0
2022-08-04 14:10:00,11.09,11.09,11.07,11.09,43957.0,11.0158,11.0158,10.9959,11.0158,43957.0
2022-08-04 14:15:00,11.09,11.09,11.07,11.09,600013.0,11.0158,11.0158,10.9959,11.0158,600013.0
2022-08-04 14:20:00,11.08,11.08,11.04,11.06,328523.0,11.0059,11.0059,10.9661,10.986,328523.0
2022-08-04 14:25:00,11.07,11.09,11.07,11.09,44794.0,10.9959,11.0158,10.9959,11.0158,44794.0
2022-08-04 14:30:00,11.09,11.12,11.08,11.1,303552.0,11.0158,11.0456,11.0059,11.0257,303552.0
2022-08-04 14:35:00,11.1,11.11,11.08,11.11,22961.0,11.0257,11.0357,11.0059,11.0357,22961.0
2022-08-04 14:40:00,11.1,11.13,11.1,11.13,39910.0,11.0257,11.0555,11.0257,11.0555,39910.0
2022-08-04 14:45:00,11.13,11.13,11.12,11.13,8786.0,11.0555,11.0555,11.0456,11.0555,8786.0
2022-08-04 14:50:00,11.13,11.14,11.12,11.13,31660.0,11.0555,11.0655,11.0456,11.0555,31660.0
2022-08-04 14:55:00,11.13,11.13,11.12,11.13,2077.0,11.0555,11.0555,11.0456,11.0555,2077.0
2022-08-04 15:00:00,11.13,11.13,11.12,11.12,3856.0,11.0555,11.0555,11.0456,11.0456,3856.0
2022-08-04 15:05:00,11.13,11.13,11.12,11.13,10929.0,11.0555,11.0555,11.0456,11.0555,10929.0
2022-08-04 15:10:00,11.12,11.15,11.12,11.15,109275.0,11.0456,11.0754,11.0456,11.0754,109275.0
2022-08-04 15:15:00,11.15,11.16,11.14,11.16,46394.0,11.0754,11.0853,11.0655,11.0853,46394.0
2022-08-04 15:20:00,11.16,11.16,11.15,11.15,13716.0,11.0853,11.0853,11.0754,11.0754,13716.0
2022-08-04 15:25:00,11.16,11.16,11.15,11.16,23850.0,11.0853,11.0853,11.0754,11.0853,23850.0
2022-08-04 15:30:00,11.16,11.16,11.15,11.16,147627.0,11.0853,11.0853,11.0754,11.0853,147627.0
2022-08-04 15:35:00,11.16,11.17,11.14,11.15,191830.0,11.0853,11.0953,11.0655,11.0754,191830.0
2022-08-04 15:40:00,11.14,11.14,11.1,11.11,148179.0,11.0655,11.0655,11.0257,11.0357,148179.0
2022-08-04 15:45:00,11.11,11.11,11.08,11.08,54562.0,11.0357,11.0357,11.0059,11.0059,54562.0
2022-08-04 15:50:00,11.09,11.1,11.07,11.09,235892.0,11.0158,11.0257,10.9959,11.0158,235892.0
2022-08-04 15:55:00,11.09,11.09,11.05,11.05,562630.0,11.0158,11.0158,10.9761,10.9761,562630.0
2022-08-05 09:30:00,11.02,11.12,10.98,10.98,101471.0,10.9463,11.0456,10.9065,10.9065,101471.0
2022-08-05 09:35:00,10.98,11.02,10.98,11.02,32829.0,10.9065,10.9463,10.9065,10.9463,32829.0
2022-08-05 09:40:00,11.02,11.05,11.0,11.05,34384.0,10.9463,10.9761,10.9264,10.9761,34384.0
2022-08-05 09:45:00,11.04,11.05,11.0,11.01,20745.0,10.9661,10.9761,10.9264,10.9363,20745.0
2022-08-05 09:50:00,11.01,11.05,11.01,11.04,34006.0,10.9363,10.9761,10.9363,10.9661,34006.0
2022-08-05 09:55:00,11.04,11.08,11.04,11.07,44530.0,10.9661,11.0059,10.9661,10.9959,44530.0
2022-08-05 10:00:00,11.08,11.1,11.06,11.08,104299.0,11.0059,11.0257,10.986,11.0059,104299.0
2022-08-05 10:05:00,11.08,11.1,11.07,11.09,29511.0,11.0059,11.0257,10.9959,11.0158,29511.0
2022-08-05 10:10:00,11.09,11.09,11.04,11.04,49394.0,11.0158,11.0158,10.9661,10.9661,49394.0
2022-08-05 10:15:00,11.04,11.05,11.02,11.04,32719.0,10.9661,10.9761,10.9463,10.9661,32719.0
2022-08-05 10:20:00,11.04,11.04,11.01,11.02,393724.0,10.9661,10.9661,10.9363,10.9463,393724.0
2022-08-05 10:25:00,11.01,11.01,10.98,11.01,78910.0,10.9363,10.9363,10.9065,10.9363,78910.0
2022-08-05 10:30:00,11.0,11.01,10.99,11.0,97139.0,10.9264,10.9363,10.9165,10.9264,97139.0
2022-08-05 10:35:00,11.0,11.0,10.97,10.99,44576.0,10.9264,10.9264,10.8966,10.9165,44576.0
2022-08-05 10:40:00,10.99,10.99,10.97,10.99,54475.0,10.9165,10.9165,10.8966,10.9165,54475.0
2022-08-05 10:45:00,10.99,11.01,10.98,11.01,19928.0,10.9165,10.9363,10.9065,10.9363,19928.0
2022-08-05 10:50:00,11.01,11.01,10.97,10.98,59502.0,10.9363,10.9363,10.8966,10.9065,59502.0
2022-08-05 10:55:00,10.98,11.0,10.97,11.0,88064.0,10.9065,10.9264,10.8966,10.9264,88064.0
2022-08-05 11:00:00,11.01,11.02,10.98,10.99,219977.0,10.9363,10.9463,10.9065,10.9165,219977.0
2022-08-05 11:05:00,10.99,11.04,10.98,11.04,108165.0,10.9165,10.9661,10.9065,10.9661,108165.0
2022-08-05 11:10:00,11.04,11.07,11.03,11.07,234351.0,10.9661,10.9959,10.9562,10.9959,234351.0
2022-08-05 11:15:00,11.06,11.07,11.03,11.04,60662.0,10.986,10.9959,10.9562,10.9661,60662.0
2022-08-05 11:20:00,11.04,11.06,11.03,11.04,60549.0,10.9661,10.986,10.9562,10.9661,60549.0
2022-08-05 11:25:00,11.04,11.04,11.01,11.02,29695.0,10.9661,10.9661,10.9363,10.9463,29695.0
2022-08-05 11:30:00,11.02,11.08,11.01,11.05,515535.0,10.9463,11.0059,10.9363,10.9761,515535.0
2022-08-05 11:35:00,11.06,11.08,11.05,11.08,124479.0,10.986,11.0059,10.9761,11.0059,124479.0
2022-08-05 11:40:00,11.08,11.09,11.07,11.09,68679.0,11.0059,11.0158,10.9959,11.0158,68679.0
2022-08-05 11:45:00,11.09,11.09,11.08,11.09,181684.0,11.0158,11.0158,11.0059,11.0158,181684.0
2022-08-05 11:50:00,11.09,11.11,11.08,11.11,173406.0,11.0158,11.0357,11.0059,11.0357,173406.0
2022-08-05 11:55:00,11.11,11.11,11.05,11.07,46723.0,11.0357,11.0357,10.9761,10.9959,46723.0
2022-08-05 12:00:00,11.07,11.1,11.06,11.1,40267.0,10.9959,11.0257,10.986,11.0257,40267.0
2022-08-05 12:05:00,11.1,11.13,11.09,11.12,111128.0,11.0257,11.0555,11.0158,11.0456,111128.0
2022-08-05 12:10:00,11.12,11.13,11.11,11.12,89803.0,11.0456,11.0555,11.0357,11.0456,89803.0
2022-08-05 12:15:00,11.12,11.13,11.11,11.13,28917.0,11.0456,11.0555,11.0357,11.0555,28917.0
2022-08-05 12:20:00,11.13,11.14,11.1,11.11,64636.0,11.0555,11.0655,11.0257,11.0357,64636.0
2022-08-05 12:25:00,11.11,11.12,11.1,11.11,33172.0,11.0357,11.0456,11.0257,11.0357,33172.0
2022-08-05 12:30:00,11.11,11.11,11.1,11.1,7243.0,11.0357,11.0357,11.0257,11.0257,7243.0
2022-08-05 12:35:00,11.1,11.11,11.09,11.11,58655.0,11.0257,11.0357,11.0158,11.0357,58655.0
2022-08-05 12:40:00,11.11,11.12,11.1,11.12,31771.0,11.0357,11.0456,11.0257,11.0456,31771.0
2022-08-05 12:45:00,11.12,11.13,11.11,11.13,13746.0,11.0456,11.0555,11.0357,11.0555,13746.0
2022-08-05 12:50:00,11.12,11.15,11.12,11.15,82724.0,11.0456,11.0754,11.0456,11.0754,82724.0
2022-08-05 12:55:00,11.14,11.15,11.13,11.13,16203.0,11.0655,11.0754,11.0555,11.0555,16203.0
2022-08-05 13:00:00,11.13,11.16,11.13,11.14,78464.0,11.0555,11.0853,11.0555,11.0655,78464.0
2022-08-05 13:05:00,11.14,11.15,11.13,11.13,22206.0,11.0655,11.0754,11.0555,11.0555,22206.0
2022-08-05 13:10:00,11.13,11.14,11.13,11.13,4817.0,11.0555,11.0655,11.0555,11.0555,4817.0
2022-08-05 13:15:00,11.13,11.14,11.12,11.14,37094.0,11.0555,11.0655,11.0456,11.0655,37094.0
2022-08-05 13:20:00,11.13,11.15,11.13,11.15,16022.0,11.0555,11.0754,11.0555,11.0754,16022.0
2022-08-05 13:25:00,11.15,11.17,11.14,11.17,113684.0,11.0754,11.0953,11.0655,11.0953,113684.0
2022-08-05 13:30:00,11.17,11.17,11.14,11.16,49761.0,11.0953,11.0953,11.0655,11.0853,49761.0
2022-08-05 13:35:00,11.16,11.18,11.15,11.17,77682.0,11.0853,11.1052,11.0754,11.0953,77682.0
2022-08-05 13:40:00,11.17,11.17,11.16,11.17,5470.0,11.0953,11.0953,11.0853,11.0953,5470.0
2022-08-05 13:45:00,11.17,11.17,11.16,11.17,13346.0,11.0953,11.0953,11.0853,11.0953,13346.0
2022-08-05 13:50:00,11.16,11.17,11.15,11.16,55533.0,11.0853,11.0953,11.0754,11.0853,55533.0
2022-08-05 13:55:00,11.16,11.16,11.15,11.15,11257.0,11.0853,11.0853,11.0754,11.0754,11257.0
2022-08-05 14:00:00,11.16,11.16,11.14,11.15,22068.0,11.0853,11.0853,11.0655,11.0754,22068.0
2022-08-05 14:05:00,11.15,11.15,11.14,11.14,49609.0,11.0754,11.0754,11.0655,11.0655,49609.0
2022-08-05 14:10:00,11.15,11.15,11.13,11.15,50385.0,11.0754,11.0754,11.0555,11.0754,50385.0
2022-08-05 14:15:00,11.15,11.16,11.14,11.15,19480.0,11.0754,11.0853,11.0655,11.0754,19480.0
2022-08-05 14:20:00,11.16,11.18,11.15,11.17,82214.0,11.0853,11.1052,11.0754,11.0953,82214.0
2022-08-05 14:25:00,11.17,11.18,11.14,11.15,44231.0,11.0953,11.1052,11.0655,11.0754,44231.0
2022-08-05 14:30:00,11.15,11.16,11.14,11.16,23352.0,11.0754,11.0853,11.0655,11.0853,23352.0
2022-08-05 14:35:00,11.16,11.17,11.15,11.17,92908.0,11.0853,11.0953,11.0754,11.0953,92908.0
2022-08-05 14:40:00,11.17,11.17,11.16,11.17,35770.0,11.0953,11.0953,11.0853,11.0953,35770.0
2022-08-05 14:45:00,11.17,11.17,11.15,11.16,20767.0,11.0953,11.0953,11.0754,11.0853,20767.0
2022-08-05 14:50:00,11.16,11.17,11.15,11.16,30424.0,11.0853,11.0953,11.0754,11.0853,30424.0
2022-08-05 14:55:00,11.16,11.16,11.14,11.15,16661.0,11.0853,11.0853,11.0655,11.0754,16661.0
2022-08-05 15:00:00,11.15,11.19,11.15,11.18,227309.0,11.0754,11.1151,11.0754,11.1052,227309.0
2022-08-05 15:05:00,11.18,11.18,11.16,11.17,58903.0,11.1052,11.1052,11.0853,11.0953,58903.0
2022-08-05 15:10:00,11.16,11.19,11.16,11.18,81736.0,11.0853,11.1151,11.0853,11.1052,81736.0
2022-08-05 15:15:00,11.17,11.19,11.17,11.18,54875.0,11.0953,11.1151,11.0953,11.1052,54875.0
2022-08-05 15:20:00,11.19,11.19,11.14,11.15,109593.0,11.1151,11.1151,11.0655,11.0754,109593.0
2022-08-05 15:25:00,11.15,11.15,11.13,11.15,60085.0,11.0754,11.0754,11.0555,11.0754,60085.0
2022-08-05 15:30:00,11.15,11.16,11.14,11.16,25069.0,11.0754,11.0853,11.0655,11.0853,25069.0
2022-08-05 15:35:00,11.16,11.17,11.13,11.15,96771.0,11.0853,11.0953,11.0555,11.0754,96771.0
2022-08-05 15:40:00,11.14,11.15,11.13,11.15,91572.0,11.0655,11.0754,11.0555,11.0754,91572.0
2022-08-05 15:45:00,11.15,11.16,11.13,11.14,82658.0,11.0754,11.0853,11.0555,11.0655,82658.0
2022-08-05 15:50:00,11.14,11.16,11.14,11.16,83596.0,11.0655,11.0853,11.0655,11.0853,83596.0
2022-08-05 15:55:00,11.16,11.16,11.13,11.14,263562.0,11.0853,11.0853,11.0555,11.0655,263562.0
2022-08-08 09:30:00,11.21,11.36,11.21,11.36,301015.0,11.135,11.284,11.135,11.284,301015.0
2022-08-08 09:35:00,11.36,11.4,11.33,11.34,131651.0,11.284,11.3237,11.2542,11.2641,131651.0
2022-08-08 09:40:00,11.34,11.35,11.32,11.32,95807.0,11.2641,11.2741,11.2443,11.2443,95807.0
2022-08-08 09:45:00,11.31,11.35,11.31,11.34,39752.0,11.2343,11.2741,11.2343,11.2641,39752.0
2022-08-08 09:50:00,11.35,11.35,11.3,11.32,19947.0,11.2741,11.2741,11.2244,11.2443,19947.0
2022-08-08 09:55:00,11.32,11.34,11.32,11.33,17309.0,11.2443,11.2641,11.2443,11.2542,17309.0
2022-08-08 10:00:00,11.33,11.38,11.32,11.37,108289.0,11.2542,11.3039,11.2443,11.2939,108289.0
2022-08-08 10:05:00,11.37,11.37,11.35,11.37,66376.0,11.2939,11.2939,11.2741,11.2939,66376.0
2022-08-08 10:10:00,11.37,11.37,11.35,11.35,21562.0,11.2939,11.2939,11.2741,11.2741,21562.0
2022-08-08 10:15:00,11.36,11.39,11.34,11.38,51155.0,11.284,11.3138,11.2641,11.3039,51155.0
2022-08-08 10:20:00,11.38,11.42,11.38,11.41,156377.0,11.3039,11.3436,11.3039,11.3337,156377.0
2022-08-08 10:25:00,11.42,11.44,11.41,11.44,116476.0,11.3436,11.3635,11.3337,11.3635,116476.0
2022-08-08 10:30:00,11.44,11.46,11.43,11.45,299658.0,11.3635,11.3833,11.3535,11.3734,299658.0
2022-08-08 10:35:00,11.45,11.47,11.37,11.38,179771.0,11.3734,11.3933,11.2939,11.3039,179771.0
2022-08-08 10:40:00,11.38,11.39,11.37,11.38,25260.0,11.3039,11.3138,11.2939,11.3039,25260.0
2022-08-08 10:45:00,11.37,11.41,11.37,11.38,72620.0,11.2939,11.3337,11.2939,11.3039,72620.0
2022-08-08 10:50:00,11.38,11.4,11.38,11.4,25955.0,11.3039,11.3237,11.3039,11.3237,25955.0
2022-08-08 10:55:00,11.4,11.42,11.39,11.42,47163.0,11.3237,11.3436,11.3138,11.3436,47163.0
2022-08-08 11:00:00,11.42,11.44,11.4,11.41,189017.0,11.3436,11.3635,11.3237,11.3337,189017.0
2022-08-08 11:05:00,11.41,11.42,11.4,11.42,31548.0,11.3337,11.3436,11.3237,11.3436,31548.0
2022-08-08 11:10:00,11.42,11.42,11.38,11.38,46433.0,11.3436,11.3436,11.3039,11.3039,46433.0
2022-08-08 11:15:00,11.39,11.41,11.38,11.4,71630.0,11.3138,11.3337,11.3039,11.3237,71630.0
2022-08-08 11:20:00,11.4,11.42,11.39,11.41,36649.0,11.3237,11.3436,11.3138,11.3337,36649.0
2022-08-08 11:25:00,11.4,11.4,11.38,11.38,98988.0,11.3237,11.3237,11.3039,11.3039,98988.0
2022-08-08 11:30:00,11.38,11.39,11.36,11.36,144706.0,11.3039,11.3138,11.284,11.284,144706.0
2022-08-08 11:35:00,11.37,11.37,11.34,11.35,46308.0,11.2939,11.2939,11.2641,11.2741,46308.0
2022-08-08 11:40:00,11.35,11.35,11.32,11.33,64118.0,11.2741,11.2741,11.2443,11.2542,64118.0
2022-08-08 11:45:00,11.33,11.35,11.32,11.35,39383.0,11.2542,11.2741,11.2443,11.2741,39383.0
2022-08-08 11:50:00,11.35,11.38,11.34,11.38,77237.0,11.2741,11.3039,11.2641,11.3039,77237.0
2022-08-08 11:55:00,11.38,11.38,11.36,11.36,28946.0,11.3039,11.3039,11.284,11.284,28946.0
2022-08-08 12:00:00,11.36,11.37,11.35,11.36,80555.0,11.284,11.2939,11.2741,11.284,80555.0
2022-08-08 12:05:00,11.36,11.37,11.33,11.33,68223.0,11.284,11.2939,11.2542,11.2542,68223.0
2022-08-08 12:10:00,11.34,11.34,11.3,11.3,89458.0,11.2641,11.2641,11.2244,11.2244,89458.0
2022-08-08 12:15:00,11.3,11.31,11.28,11.29,125717.0,11.2244,11.2343,11.2045,11.2145,125717.0
2022-08-08 12:20:00,11.29,11.31,11.29,11.29,102985.0,11.2145,11.2343,11.2145,11.2145,102985.0
2022-08-08 12:25:00,11.29,11.3,11.27,11.28,24860.0,11.2145,11.2244,11.1946,11.2045,24860.0
2022-08-08 12:30:00,11.28,11.3,11.26,11.29,113673.0,11.2045,11.2244,11.1847,11.2145,113673.0
2022-08-08 12:35:00,11.29,11.3,11.27,11.29,32910.0,11.2145,11.2244,11.1946,11.2145,32910.0
2022-08-08 12:40:00,11.29,11.3,11.28,11.29,11674.0,11.2145,11.2244,11.2045,11.2145,11674.0
2022-08-08 12:45:00,11.29,11.31,11.29,11.3,31575.0,11.2145,11.2343,11.2145,11.2244,31575.0
2022-08-08 12:50:00,11.29,11.32,11.29,11.32,25708.0,11.2145,11.2443,11.2145,11.2443,25708.0
2022-08-08 12:55:00,11.32,11.32,11.3,11.3,25894.0,11.2443,11.2443,11.2244,11.2244,25894.0
2022-08-08 13:00:00,11.3,11.33,11.3,11.33,84398.0,11.2244,11.2542,11.2244,11.2542,84398.0
2022-08-08 13:05:00,11.32,11.33,11.32,11.33,17002.0,11.2443,11.2542,11.2443,11.2542,17002.0
2022-08-08 13:10:00,11.33,11.34,11.32,11.34,41933.0,11.2542,11.2641,11.2443,11.2641,41933.0
2022-08-08 13:15:00,11.34,11.36,11.33,11.36,47806.0,11.2641,11.284,11.2542,11.284,47806.0
2022-08-08 13:20:00,11.36,11.36,11.34,11.35,56987.0,11.284,11.284,11.2641,11.2741,56987.0
2022-08-08 13:25:00,11.35,11.35,11.33,11.33,43617.0,11.2741,11.2741,11.2542,11.2542,43617.0
2022-08-08 13:30:00,11.34,11.34,11.32,11.32,22099.0,11.2641,11.2641,11.2443,11.2443,22099.0
2022-08-08 13:35:00,11.33,11.33,11.31,11.31,49434.0,11.2542,11.2542,11.2343,11.2343,49434.0
2022-08-08 13:40:00,11.31,11.33,11.31,11.33,84780.0,11.2343,11.2542,11.2343,11.2542,84780.0
2022-08-08 13:45:00,11.33,11.33,11.32,11.32,18749.0,11.2542,11.2542,11.2443,11.2443,18749.0
2022-08-08 13:50:00,11.33,11.35,11.32,11.35,68145.0,11.2542,11.2741,11.2443,11.2741,68145.0
2022-08-08 13:55:00,11.35,11.35,11.34,11.35,28368.0,11.2741,11.2741,11.2641,11.2741,28368.0
2022-08-08 14:00:00,11.35,11.35,11.32,11.33,72863.0,11.2741,11.2741,11.2443,11.2542,72863.0
2022-08-08 14:05:00,11.32,11.35,11.31,11.34,54681.0,11.2443,11.2741,11.2343,11.2641,54681.0
2022-08-08 14:10:00,11.33,11.34,11.31,11.32,39621.0,11.2542,11.2641,11.2343,11.2443,39621.0
2022-08-08 14:15:00,11.32,11.32,11.3,11.32,75706.0,11.2443,11.2443,11.2244,11.2443,75706.0
2022-08-08 14:20:00,11.32,11.33,11.31,11.33,35898.0,11.2443,11.2542,11.2343,11.2542,35898.0
2022-08-08 14:25:00,11.32,11.33,11.32,11.33,41422.0,11.2443,11.2542,11.2443,11.2542,41422.0
2022-08-08 14:30:00,11.33,11.33,11.32,11.33,21544.0,11.2542,11.2542,11.2443,11.2542,21544.0
2022-08-08 14:35:00,11.33,11.33,11.31,11.33,102082.0,11.2542,11.2542,11.2343,11.2542,102082.0
2022-08-08 14:40:00,11.33,11.33,11.29,11.29,106179.0,11.2542,11.2542,11.2145,11.2145,106179.0
2022-08-08 14:45:00,11.29,11.32,11.29,11.32,655027.0,11.2145,11.2443,11.2145,11.2443,655027.0
2022-08-08 14:50:00,11.31,11.32,11.3,11.3,33674.0,11.2343,11.2443,11.2244,11.2244,33674.0
2022-08-08 14:55:00,11.3,11.31,11.28,11.28,107470.0,11.2244,11.2343,11.2045,11.2045,107470.0
2022-08-08 15:00:00,11.28,11.3,11.28,11.29,75920.0,11.2045,11.2244,11.2045,11.2145,75920.0
2022-08-08 15:05:00,11.3,11.3,11.29,11.29,29723.0,11.2244,11.2244,11.2145,11.2145,29723.0
2022-08-08 15:10:00,11.29,11.3,11.27,11.27,89413.0,11.2145,11.2244,11.1946,11.1946,89413.0
2022-08-08 15:15:00,11.28,11.28,11.26,11.27,48556.0,11.2045,11.2045,11.1847,11.1946,48556.0
2022-08-08 15:20:00,11.27,11.29,11.26,11.29,141873.0,11.1946,11.2145,11.1847,11.2145,141873.0
2022-08-08 15:25:00,11.29,11.29,11.28,11.29,66407.0,11.2145,11.2145,11.2045,11.2145,66407.0
2022-08-08 15:30:00,11.29,11.31,11.27,11.31,146994.0,11.2145,11.2343,11.1946,11.2343,146994.0
2022-08-08 15:35:00,11.31,11.32,11.3,11.3,66472.0,11.2343,11.2443,11.2244,11.2244,66472.0
2022-08-08 15:40:00,11.3,11.31,11.3,11.3,36206.0,11.2244,11.2343,11.2244,11.2244,36206.0
2022-08-08 15:45:00,11.31,11.31,11.28,11.29,134324.0,11.2343,11.2343,11.2045,11.2145,134324.0
2022-08-08 15:50:00,11.29,11.29,11.27,11.29,309683.0,11.2145,11.2145,11.1946,11.2145,309683.0
2022-08-08 15:55:00,11.29,11.29,11.27,11.28,436166.0,11.2145,11.2145,11.1946,11.2045,436166.0
2022-08-09 09:30:00,11.3,11.34,11.26,11.3,129861.0,11.2244,11.2641,11.1847,11.2244,129861.0
2022-08-09 09:35:00,11.3,11.34,11.29,11.34,64446.0,11.2244,11.2641,11.2145,11.2641,64446.0
2022-08-09 09:40:00,11.34,11.35,11.32,11.32,65592.0,11.2641,11.2741,11.2443,11.2443,65592.0
2022-08-09 09:45:00,11.31,11.32,11.27,11.28,39000.0,11.2343,11.2443,11.1946,11.2045,39000.0
2022-08-09 09:50:00,11.28,11.3,11.25,11.27,45393.0,11.2045,11.2244,11.1747,11.1946,45393.0
2022-08-09 09:55:00,11.27,11.28,11.26,11.28,43990.0,11.1946,11.2045,11.1847,11.2045,43990.0
2022-08-09 10:00:00,11.27,11.28,11.25,11.26,34194.0,11.1946,11.2045,11.1747,11.1847,34194.0
2022-08-09 10:05:00,11.26,11.27,11.23,11.24,41497.0,11.1847,11.1946,11.1549,11.1648,41497.0
2022-08-09 10:10:00,11.24,11.28,11.23,11.27,50756.0,11.1648,11.2045,11.1549,11.1946,50756.0
2022-08-09 10:15:00,11.27,11.28,11.25,11.27,36599.0,11.1946,11.2045,11.1747,11.1946,36599.0
2022-08-09 10:20:00,11.27,11.3,11.27,11.28,60069.0,11.1946,11.2244,11.1946,11.2045,60069.0
2022-08-09 10:25:00,11.28,11.32,11.27,11.31,41364.0,11.2045,11.2443,11.1946,11.2343,41364.0
2022-08-09 10:30:00,11.3,11.31,11.29,11.3,36190.0,11.2244,11.2343,11.2145,11.2244,36190.0
2022-08-09 10:35:00,11.3,11.31,11.28,11.29,34667.0,11.2244,11.2343,11.2045,11.2145,34667.0
2022-08-09 10:40:00,11.29,11.29,11.26,11.26,20521.0,11.2145,11.2145,11.1847,11.1847,20521.0
2022-08-09 10:45:00,11.27,11.29,11.25,11.28,90390.0,11.1946,11.2145,11.1747,11.2045,90390.0
2022-08-09 10:50:00,11.28,11.28,11.26,11.27,26146.0,11.2045,11.2045,11.1847,11.1946,26146.0
2022-08-09 10:55:00,11.27,11.27,11.25,11.26,93403.0,11.1946,11.1946,11.1747,11.1847,93403.0
2022-08-09 11:00:00,11.26,11.27,11.24,11.24,55893.0,11.1847,11.1946,11.1648,11.1648,55893.0
2022-08-09 11:05:00,11.25,11.26,11.24,11.26,46021.0,11.1747,11.1847,11.1648,11.1847,46021.0
2022-08-09 11:10:00,11.26,11.27,11.25,11.27,25958.0,11.1847,11.1946,11.1747,11.1946,25958.0
2022-08-09 11:15:00,11.27,11.29,11.26,11.29,43772.0,11.1946,11.2145,11.1847,11.2145,43772.0
2022-08-09 11:20:00,11.29,11.3,11.27,11.27,40268.0,11.2145,11.2244,11.1946,11.1946,40268.0
2022-08-09 11:25:00,11.28,11.28,11.27,11.28,8826.0,11.2045,11.2045,11.1946,11.2045,8826.0
2022-08-09 11:30:00,11.27,11.28,11.26,11.27,25212.0,11.1946,11.2045,11.1847,11.1946,25212.0
2022-08-09 11:35:00,11.27,11.28,11.25,11.25,63180.0,11.1946,11.2045,11.1747,11.1747,63180.0
2022-08-09 11:40:00,11.25,11.26,11.25,11.25,5968.0,11.1747,11.1847,11.1747,11.1747,5968.0
2022-08-09 11:45:00,11.26,11.28,11.24,11.28,64069.0,11.1847,11.2045,11.1648,11.2045,64069.0
2022-08-09 11:50:00,11.28,11.28,11.26,11.27,50429.0,11.2045,11.2045,11.1847,11.1946,50429.0
2022-08-09 11:55:00,11.27,11.27,11.26,11.27,29018.0,11.1946,11.1946,11.1847,11.1946,29018.0
2022-08-09 12:00:00,11.27,11.27,11.25,11.26,16867.0,11.1946,11.1946,11.1747,11.1847,16867.0
2022-08-09 12:05:00,11.26,11.28,11.25,11.28,27483.0,11.1847,11.2045,11.1747,11.2045,27483.0
2022-08-09 12:10:00,11.27,11.28,11.26,11.28,110891.0,11.1946,11.2045,11.1847,11.2045,110891.0
2022-08-09 12:15:00,11.28,11.28,11.27,11.28,9570.0,11.2045,11.2045,11.1946,11.2045,9570.0
2022-08-09 12:20:00,11.27,11.28,11.25,11.26,45746.0,11.1946,11.2045,11.1747,11.1847,45746.0
2022-08-09 12:25:00,11.26,11.28,11.25,11.27,50286.0,11.1847,11.2045,11.1747,11.1946,50286.0
2022-08-09 12:30:00,11.28,11.28,11.26,11.27,32477.0,11.2045,11.2045,11.1847,11.1946,32477.0
2022-08-09 12:35:00,11.27,11.28,11.26,11.28,31937.0,11.1946,11.2045,11.1847,11.2045,31937.0
2022-08-09 12:40:00,11.28,11.29,11.27,11.29,33592.0,11.2045,11.2145,11.1946,11.2145,33592.0
2022-08-09 12:45:00,11.29,11.29,11.28,11.29,15402.0,11.2145,11.2145,11.2045,11.2145,15402.0
2022-08-09 12:50:00,11.29,11.31,11.28,11.31,62613.0,11.2145,11.2343,11.2045,11.2343,62613.0
2022-08-09 12:55:00,11.31,11.31,11.3,11.31,26788.0,11.2343,11.2343,11.2244,11.2343,26788.0
2022-08-09 13:00:00,11.3,11.32,11.3,11.32,23893.0,11.2244,11.2443,11.2244,11.2443,23893.0
2022-08-09 13:05:00,11.32,11.32,11.31,11.32,14941.0,11.2443,11.2443,11.2343,11.2443,14941.0
2022-08-09 13:10:00,11.32,11.33,11.31,11.33,22781.0,11.2443,11.2542,11.2343,11.2542,22781.0
2022-08-09 13:15:00,11.33,11.36,11.32,11.35,152077.0,11.2542,11.284,11.2443,11.2741,152077.0
2022-08-09 13:20:00,11.35,11.35,11.34,11.35,34304.0,11.2741,11.2741,11.2641,11.2741,34304.0
2022-08-09 13:25:00,11.34,11.35,11.32,11.33,38495.0,11.2641,11.2741,11.2443,11.2542,38495.0
2022-08-09 13:30:00,11.32,11.33,11.31,11.32,36254.0,11.2443,11.2542,11.2343,11.2443,36254.0
2022-08-09 13:35:00,11.32,11.33,11.31,11.33,40321.0,11.2443,11.2542,11.2343,11.2542,40321.0
2022-08-09 13:40:00,11.33,11.35,11.32,11.34,67897.0,11.2542,11.2741,11.2443,11.2641,67897.0
2022-08-09 13:45:00,11.35,11.37,11.34,11.36,41475.0,11.2741,11.2939,11.2641,11.284,41475.0
2022-08-09 13:50:00,11.37,11.39,11.36,11.37,144256.0,11.2939,11.3138,11.284,11.2939,144256.0
2022-08-09 13:55:00,11.38,11.38,11.36,11.37,75092.0,11.3039,11.3039,11.284,11.2939,75092.0
2022-08-09 14:00:00,11.36,11.37,11.36,11.37,14694.0,11.284,11.2939,11.284,11.2939,14694.0
2022-08-09 14:05:00,11.36,11.37,11.35,11.36,24791.0,11.284,11.2939,11.2741,11.284,24791.0
2022-08-09 14:10:00,11.36,11.36,11.34,11.35,20654.0,11.284,11.284,11.2641,11.2741,20654.0
2022-08-09 14:15:00,11.35,11.35,11.33,11.33,17562.0,11.2741,11.2741,11.2542,11.2542,17562.0
2022-08-09 14:20:00,11.33,11.34,11.32,11.33,19910.0,11.2542,11.2641,11.2443,11.2542,19910.0
2022-08-09 14:25:00,11.33,11.33,11.32,11.33,10722.0,11.2542,11.2542,11.2443,11.2542,10722.0
2022-08-09 14:30:00,11.33,11.33,11.31,11.32,31590.0,11.2542,11.2542,11.2343,11.2443,31590.0
2022-08-09 14:35:00,11.32,11.32,11.3,11.32,63218.0,11.2443,11.2443,11.2244,11.2443,63218.0
2022-08-09 14:40:00,11.32,11.33,11.31,11.33,37630.0,11.2443,11.2542,11.2343,11.2542,37630.0
2022-08-09 14:45:00,11.32,11.35,11.32,11.35,76250.0,11.2443,11.2741,11.2443,11.2741,76250.0
2022-08-09 14:50:00,11.34,11.35,11.34,11.35,33604.0,11.2641,11.2741,11.2641,11.2741,33604.0
2022-08-09 14:55:00,11.35,11.35,11.34,11.35,26930.0,11.2741,11.2741,11.2641,11.2741,26930.0
2022-08-09 15:00:00,11.35,11.35,11.32,11.33,89771.0,11.2741,11.2741,11.2443,11.2542,89771.0
2022-08-09 15:05:00,11.32,11.35,11.32,11.35,72197.0,11.2443,11.2741,11.2443,11.2741,72197.0
2022-08-09 15:10:00,11.35,11.37,11.34,11.36,163398.0,11.2741,11.2939,11.2641,11.284,163398.0
2022-08-09 15:15:00,11.36,11.37,11.35,11.37,80416.0,11.284,11.2939,11.2741,11.2939,80416.0
2022-08-09 15:20:00,11.37,11.4,11.36,11.4,180146.0,11.2939,11.3237,11.284,11.3237,180146.0
2022-08-09 15:25:00,11.4,11.4,11.38,11.38,57724.0,11.3237,11.3237,11.3039,11.3039,57724.0
2022-08-09 15:30:00,11.38,11.39,11.36,11.36,174494.0,11.3039,11.3138,11.284,11.284,174494.0
2022-08-09 15:35:00,11.37,11.37,11.34,11.34,137598.0,11.2939,11.2939,11.2641,11.2641,137598.0
2022-08-09 15:40:00,11.34,11.38,11.34,11.37,318619.0,11.2641,11.3039,11.2641,11.2939,318619.0
2022-08-09 15:45:00,11.37,11.37,11.33,11.35,250368.0,11.2939,11.2939,11.2542,11.2741,250368.0
2022-08-09 15:50:00,11.35,11.37,11.33,11.36,1134868.0,11.2741,11.2939,11.2542,11.284,1134868.0
2022-08-09 15:55:00,11.36,11.36,11.34,11.36,536967.0,11.284,11.284,11.2641,11.284,536967.0
2022-08-10 09:30:00,11.44,11.49,11.43,11.45,131268.0,11.3635,11.4131,11.3535,11.3734,131268.0
2022-08-10 09:35:00,11.46,11.48,11.44,11.46,39501.0,11.3833,11.4032,11.3635,11.3833,39501.0
2022-08-10 09:40:00,11.46,11.48,11.43,11.45,57986.0,11.3833,11.4032,11.3535,11.3734,57986.0
2022-08-10 09:45:00,11.45,11.45,11.4,11.4,27066.0,11.3734,11.3734,11.3237,11.3237,27066.0
2022-08-10 09:50:00,11.4,11.41,11.38,11.4,64184.0,11.3237,11.3337,11.3039,11.3237,64184.0
2022-08-10 09:55:00,11.4,11.42,11.38,11.4,62108.0,11.3237,11.3436,11.3039,11.3237,62108.0
2022-08-10 10:00:00,11.4,11.43,11.39,11.42,40866.0,11.3237,11.3535,11.3138,11.3436,40866.0
2022-08-10 10:05:00,11.42,11.43,11.4,11.42,21949.0,11.3436,11.3535,11.3237,11.3436,21949.0
2022-08-10 10:10:00,11.43,11.45,11.42,11.43,43443.0,11.3535,11.3734,11.3436,11.3535,43443.0
2022-08-10 10:15:00,11.44,11.44,11.41,11.43,44008.0,11.3635,11.3635,11.3337,11.3535,44008.0
2022-08-10 10:20:00,11.43,11.44,11.41,11.42,43240.0,11.3535,11.3635,11.3337,11.3436,43240.0
2022-08-10 10:25:00,11.41,11.44,11.41,11.43,52280.0,11.3337,11.3635,11.3337,11.3535,52280.0
2022-08-10 10:30:00,11.44,11.48,11.43,11.48,85263.0,11.3635,11.4032,11.3535,11.4032,85263.0
2022-08-10 10:35:00,11.48,11.49,11.46,11.46,30266.0,11.4032,11.4131,11.3833,11.3833,30266.0
2022-08-10 10:40:00,11.46,11.49,11.46,11.47,77272.0,11.3833,11.4131,11.3833,11.3933,77272.0
2022-08-10 10:45:00,11.48,11.48,11.47,11.48,15367.0,11.4032,11.4032,11.3933,11.4032,15367.0
2022-08-10 10:50:00,11.48,11.49,11.47,11.49,28387.0,11.4032,11.4131,11.3933,11.4131,28387.0
2022-08-10 10:55:00,11.49,11.5,11.48,11.49,41882.0,11.4131,11.4231,11.4032,11.4131,41882.0
2022-08-10 11:00:00,11.49,11.51,11.48,11.49,71712.0,11.4131,11.433,11.4032,11.4131,71712.0
2022-08-10 11:05:00,11.49,11.51,11.49,11.51,29304.0,11.4131,11.433,11.4131,11.433,29304.0
2022-08-10 11:10:00,11.51,11.51,11.49,11.49,23208.0,11.433,11.433,11.4131,11.4131,23208.0
2022-08-10 11:15:00,11.5,11.5,11.49,11.49,12192.0,11.4231,11.4231,11.4131,11.4131,12192.0
2022-08-10 11:20:00,11.5,11.52,11.49,11.52,86780.0,11.4231,11.4429,11.4131,11.4429,86780.0
2022-08-10 11:25:00,11.52,11.52,11.5,11.51,26629.0,11.4429,11.4429,11.4231,11.433,26629.0
2022-08-10 11:30:00,11.51,11.52,11.5,11.5,59629.0,11.433,11.4429,11.4231,11.4231,59629.0
2022-08-10 11:35:00,11.51,11.51,11.47,11.48,40819.0,11.433,11.433,11.3933,11.4032,40819.0
2022-08-10 11:40:00,11.48,11.48,11.46,11.48,30212.0,11.4032,11.4032,11.3833,11.4032,30212.0
2022-08-10 11:45:00,11.48,11.48,11.46,11.46,53998.0,11.4032,11.4032,11.3833,11.3833,53998.0
2022-08-10 11:50:00,11.46,11.47,11.46,11.46,6393.0,11.3833,11.3933,11.3833,11.3833,6393.0
2022-08-10 11:55:00,11.46,11.47,11.46,11.47,13717.0,11.3833,11.3933,11.3833,11.3933,13717.0
2022-08-10 12:00:00,11.46,11.47,11.46,11.46,13167.0,11.3833,11.3933,11.3833,11.3833,13167.0
2022-08-10 12:05:00,11.46,11.47,11.44,11.46,88695.0,11.3833,11.3933,11.3635,11.3833,88695.0
2022-08-10 12:10:00,11.46,11.47,11.45,11.46,36819.0,11.3833,11.3933,11.3734,11.3833,36819.0
2022-08-10 12:15:00,11.46,11.47,11.45,11.46,49180.0,11.3833,11.3933,11.3734,11.3833,49180.0
2022-08-10 12:20:00,11.46,11.47,11.45,11.47,15247.0,11.3833,11.3933,11.3734,11.3933,15247.0
2022-08-10 12:25:00,11.46,11.48,11.46,11.48,19686.0,11.3833,11.4032,11.3833,11.4032,19686.0
2022-08-10 12:30:00,11.48,11.48,11.45,11.46,46371.0,11.4032,11.4032,11.3734,11.3833,46371.0
2022-08-10 12:35:00,11.45,11.46,11.45,11.46,4022.0,11.3734,11.3833,11.3734,11.3833,4022.0
2022-08-10 12:40:00,11.46,11.46,11.45,11.46,54912.0,11.3833,11.3833,11.3734,11.3833,54912.0
2022-08-10 12:45:00,11.46,11.46,11.45,11.46,4962.0,11.3833,11.3833,11.3734,11.3833,4962.0
2022-08-10 12:50:00,11.46,11.48,11.45,11.48,36246.0,11.3833,11.4032,11.3734,11.4032,36246.0
2022-08-10 12:55:00,11.48,11.5,11.47,11.5,34164.0,11.4032,11.4231,11.3933,11.4231,34164.0
2022-08-10 13:00:00,11.5,11.5,11.49,11.5,69099.0,11.4231,11.4231,11.4131,11.4231,69099.0
2022-08-10 13:05:00,11.5,11.51,11.49,11.51,51373.0,11.4231,11.433,11.4131,11.433,51373.0
2022-08-10 13:10:00,11.51,11.51,11.5,11.51,8094.0,11.433,11.433,11.4231,11.433,8094.0
2022-08-10 13:15:00,11.51,11.51,11.5,11.51,5573.0,11.433,11.433,11.4231,11.433,5573.0
2022-08-10 13:20:00,11.51,11.52,11.49,11.52,79705.0,11.433,11.4429,11.4131,11.4429,79705.0
2022-08-10 13:25:00,11.52,11.52,11.49,11.5,69861.0,11.4429,11.4429,11.4131,11.4231,69861.0
2022-08-10 13:30:00,11.5,11.51,11.49,11.5,14778.0,11.4231,11.433,11.4131,11.4231,14778.0
2022-08-10 13:35:00,11.5,11.51,11.49,11.51,14022.0,11.4231,11.433,11.4131,11.433,14022.0
2022-08-10 13:40:00,11.51,11.51,11.5,11.51,4401.0,11.433,11.433,11.4231,11.433,4401.0
2022-08-10 13:45:00,11.51,11.52,11.5,11.52,29959.0,11.433,11.4429,11.4231,11.4429,29959.0
2022-08-10 13:50:00,11.52,11.52,11.51,11.52,12466.0,11.4429,11.4429,11.433,11.4429,12466.0
2022-08-10 13:55:00,11.52,11.52,11.5,11.52,79895.0,11.4429,11.4429,11.4231,11.4429,79895.0
2022-08-10 14:00:00,11.52,11.52,11.5,11.52,45072.0,11.4429,11.4429,11.4231,11.4429,45072.0
2022-08-10 14:05:00,11.52,11.53,11.51,11.52,49807.0,11.4429,11.4529,11.433,11.4429,49807.0
2022-08-10 14:10:00,11.52,11.53,11.51,11.52,32315.0,11.4429,11.4529,11.433,11.4429,32315.0
2022-08-10 14:15:00,11.53,11.53,11.52,11.53,3916.0,11.4529,11.4529,11.4429,11.4529,3916.0
2022-08-10 14:20:00,11.53,11.53,11.52,11.53,14020.0,11.4529,11.4529,11.4429,11.4529,14020.0
2022-08-10 14:25:00,11.53,11.53,11.52,11.53,15387.0,11.4529,11.4529,11.4429,11.4529,15387.0
2022-08-10 14:30:00,11.52,11.53,11.51,11.52,69145.0,11.4429,11.4529,11.433,11.4429,69145.0
2022-08-10 14:35:00,11.52,11.54,11.51,11.54,111598.0,11.4429,11.4628,11.433,11.4628,111598.0
2022-08-10 14:40:00,11.54,11.54,11.53,11.54,6590.0,11.4628,11.4628,11.4529,11.4628,6590.0
2022-08-10 14:45:00,11.54,11.54,11.52,11.54,98215.0,11.4628,11.4628,11.4429,11.4628,98215.0
2022-08-10 14:50:00,11.54,11.54,11.53,11.54,7817.0,11.4628,11.4628,11.4529,11.4628,7817.0
2022-08-10 14:55:00,11.54,11.54,11.53,11.54,15833.0,11.4628,11.4628,11.4529,11.4628,15833.0
2022-08-10 15:00:00,11.54,11.54,11.53,11.54,8891.0,11.4628,11.4628,11.4529,11.4628,8891.0
2022-08-10 15:05:00,11.54,11.54,11.53,11.54,16138.0,11.4628,11.4628,11.4529,11.4628,16138.0
2022-08-10 15:10:00,11.54,11.54,11.53,11.54,15390.0,11.4628,11.4628,11.4529,11.4628,15390.0
2022-08-10 15:15:00,11.54,11.54,11.53,11.54,13747.0,11.4628,11.4628,11.4529,11.4628,13747.0
2022-08-10 15:20:00,11.54,11.56,11.53,11.54,186735.0,11.4628,11.4827,11.4529,11.4628,186735.0
2022-08-10 15:25:00,11.54,11.55,11.54,11.54,25141.0,11.4628,11.4727,11.4628,11.4628,25141.0
2022-08-10 15:30:00,11.54,11.57,11.54,11.57,235175.0,11.4628,11.4926,11.4628,11.4926,235175.0
2022-08-10 15:35:00,11.57,11.57,11.56,11.57,43410.0,11.4926,11.4926,11.4827,11.4926,43410.0
2022-08-10 15:40:00,11.57,11.58,11.56,11.58,77289.0,11.4926,11.5025,11.4827,11.5025,77289.0
2022-08-10 15:45:00,11.58,11.58,11.55,11.55,690937.0,11.5025,11.5025,11.4727,11.4727,690937.0
2022-08-10 15:50:00,11.55,11.56,11.54,11.54,183012.0,11.4727,11.4827,11.4628,11.4628,183012.0
2022-08-10 15:55:00,11.54,11.55,11.53,11.54,473887.0,11.4628,11.4727,11.4529,11.4628,473887.0
2022-08-11 09:30:00,11.57,11.62,11.55,11.6,257597.0,11.4926,11.5423,11.4727,11.5224,257597.0
2022-08-11 09:35:00,11.61,11.72,11.6,11.7,390042.0,11.5323,11.6416,11.5224,11.6217,390042.0
2022-08-11 09:40:00,11.7,11.72,11.66,11.71,169079.0,11.6217,11.6416,11.582,11.6317,169079.0
2022-08-11 09:45:00,11.71,11.74,11.67,11.68,292164.0,11.6317,11.6615,11.5919,11.6019,292164.0
2022-08-11 09:50:00,11.68,11.71,11.67,11.69,89047.0,11.6019,11.6317,11.5919,11.6118,89047.0
2022-08-11 09:55:00,11.7,11.75,11.7,11.75,243936.0,11.6217,11.6714,11.6217,11.6714,243936.0
2022-08-11 10:00:00,11.75,11.8,11.74,11.8,282823.0,11.6714,11.7211,11.6615,11.7211,282823.0
2022-08-11 10:05:00,11.8,11.84,11.78,11.83,261872.0,11.7211,11.7608,11.7012,11.7509,261872.0
2022-08-11 10:10:00,11.83,11.84,11.8,11.84,259179.0,11.7509,11.7608,11.7211,11.7608,259179.0
2022-08-11 10:15:00,11.84,11.87,11.83,11.86,262747.0,11.7608,11.7906,11.7509,11.7807,262747.0
2022-08-11 10:20:00,11.86,11.88,11.85,11.88,114841.0,11.7807,11.8005,11.7707,11.8005,114841.0
2022-08-11 10:25:00,11.88,11.89,11.81,11.82,220327.0,11.8005,11.8105,11.731,11.7409,220327.0
2022-08-11 10:30:00,11.82,11.85,11.82,11.84,124030.0,11.7409,11.7707,11.7409,11.7608,124030.0
2022-08-11 10:35:00,11.84,11.89,11.84,11.88,155488.0,11.7608,11.8105,11.7608,11.8005,155488.0
2022-08-11 10:40:00,11.88,11.89,11.87,11.87,52306.0,11.8005,11.8105,11.7906,11.7906,52306.0
2022-08-11 10:45:00,11.88,11.88,11.84,11.85,102844.0,11.8005,11.8005,11.7608,11.7707,102844.0
2022-08-11 10:50:00,11.86,11.89,11.84,11.89,190345.0,11.7807,11.8105,11.7608,11.8105,190345.0
2022-08-11 10:55:00,11.88,11.89,11.87,11.88,156080.0,11.8005,11.8105,11.7906,11.8005,156080.0
2022-08-11 11:00:00,11.88,11.89,11.86,11.87,265175.0,11.8005,11.8105,11.7807,11.7906,265175.0
2022-08-11 11:05:00,11.88,11.88,11.82,11.85,682797.0,11.8005,11.8005,11.7409,11.7707,682797.0
2022-08-11 11:10:00,11.85,11.86,11.84,11.86,51394.0,11.7707,11.7807,11.7608,11.7807,51394.0
2022-08-11 11:15:00,11.86,11.87,11.83,11.86,162593.0,11.7807,11.7906,11.7509,11.7807,162593.0
2022-08-11 11:20:00,11.85,11.86,11.84,11.86,20778.0,11.7707,11.7807,11.7608,11.7807,20778.0
2022-08-11 11:25:00,11.86,11.87,11.85,11.87,34193.0,11.7807,11.7906,11.7707,11.7906,34193.0
2022-08-11 11:30:00,11.86,11.87,11.83,11.83,43630.0,11.7807,11.7906,11.7509,11.7509,43630.0
2022-08-11 11:35:00,11.83,11.84,11.82,11.83,24694.0,11.7509,11.7608,11.7409,11.7509,24694.0
2022-08-11 11:40:00,11.82,11.85,11.81,11.84,81307.0,11.7409,11.7707,11.731,11.7608,81307.0
2022-08-11 11:45:00,11.84,11.86,11.83,11.86,40272.0,11.7608,11.7807,11.7509,11.7807,40272.0
2022-08-11 11:50:00,11.86,11.86,11.84,11.86,43745.0,11.7807,11.7807,11.7608,11.7807,43745.0
2022-08-11 11:55:00,11.86,11.87,11.85,11.86,48982.0,11.7807,11.7906,11.7707,11.7807,48982.0
2022-08-11 12:00:00,11.86,11.87,11.85,11.87,34349.0,11.7807,11.7906,11.7707,11.7906,34349.0
2022-08-11 12:05:00,11.87,11.88,11.86,11.87,34296.0,11.7906,11.8005,11.7807,11.7906,34296.0
2022-08-11 12:10:00,11.87,11.87,11.85,11.87,68208.0,11.7906,11.7906,11.7707,11.7906,68208.0
2022-08-11 12:15:00,11.87,11.89,11.86,11.88,46839.0,11.7906,11.8105,11.7807,11.8005,46839.0
2022-08-11 12:20:00,11.87,11.9,11.85,11.9,119032.0,11.7906,11.8204,11.7707,11.8204,119032.0
2022-08-11 12:25:00,11.9,11.92,11.89,11.91,162392.0,11.8204,11.8403,11.8105,11.8303,162392.0
2022-08-11 12:30:00,11.91,11.91,11.9,11.91,52434.0,11.8303,11.8303,11.8204,11.8303,52434.0
2022-08-11 12:35:00,11.91,11.91,11.9,11.91,16005.0,11.8303,11.8303,11.8204,11.8303,16005.0
2022-08-11 12:40:00,11.9,11.92,11.9,11.92,49971.0,11.8204,11.8403,11.8204,11.8403,49971.0
2022-08-11 12:45:00,11.92,11.92,11.91,11.92,12620.0,11.8403,11.8403,11.8303,11.8403,12620.0
2022-08-11 12:50:00,11.92,11.92,11.91,11.91,9373.0,11.8403,11.8403,11.8303,11.8303,9373.0
2022-08-11 12:55:00,11.92,11.92,11.9,11.92,57249.0,11.8403,11.8403,11.8204,11.8403,57249.0
2022-08-11 13:00:00,11.92,11.93,11.9,11.93,97510.0,11.8403,11.8502,11.8204,11.8502,97510.0
2022-08-11 13:05:00,11.93,11.93,11.91,11.92,20307.0,11.8502,11.8502,11.8303,11.8403,20307.0
2022-08-11 13:10:00,11.92,11.93,11.91,11.93,33734.0,11.8403,11.8502,11.8303,11.8502,33734.0
2022-08-11 13:15:00,11.93,11.94,11.92,11.93,82042.0,11.8502,11.8601,11.8403,11.8502,82042.0
2022-08-11 13:20:00,11.94,11.95,11.93,11.94,157872.0,11.8601,11.8701,11.8502,11.8601,157872.0
2022-08-11 13:25:00,11.94,11.95,11.93,11.95,32775.0,11.8601,11.8701,11.8502,11.8701,32775.0
2022-08-11 13:30:00,11.95,11.95,11.93,11.95,197557.0,11.8701,11.8701,11.8502,11.8701,197557.0
2022-08-11 13:35:00,11.95,11.96,11.93,11.96,238053.0,11.8701,11.88,11.8502,11.88,238053.0
2022-08-11 13:40:00,11.96,11.96,11.95,11.96,58907.0,11.88,11.88,11.8701,11.88,58907.0
2022-08-11 13:45:00,11.95,11.96,11.95,11.96,28164.0,11.8701,11.88,11.8701,11.88,28164.0
2022-08-11 13:50:00,11.96,11.96,11.95,11.96,15052.0,11.88,11.88,11.8701,11.88,15052.0
2022-08-11 13:55:00,11.96,11.96,11.94,11.95,63958.0,11.88,11.88,11.8601,11.8701,63958.0
2022-08-11 14:00:00,11.95,11.95,11.94,11.95,11360.0,11.8701,11.8701,11.8601,11.8701,11360.0
2022-08-11 14:05:00,11.95,11.97,11.94,11.97,184921.0,11.8701,11.8899,11.8601,11.8899,184921.0
2022-08-11 14:10:00,11.96,11.97,11.96,11.96,19276.0,11.88,11.8899,11.88,11.88,19276.0
2022-08-11 14:15:00,11.96,11.98,11.96,11.98,95876.0,11.88,11.8999,11.88,11.8999,95876.0
2022-08-11 14:20:00,11.98,11.98,11.97,11.98,8819.0,11.8999,11.8999,11.8899,11.8999,8819.0
2022-08-11 14:25:00,11.98,11.99,11.97,11.99,204472.0,11.8999,11.9098,11.8899,11.9098,204472.0
2022-08-11 14:30:00,11.99,11.99,11.97,11.97,121657.0,11.9098,11.9098,11.8899,11.8899,121657.0
2022-08-11 14:35:00,11.98,11.98,11.97,11.98,132686.0,11.8999,11.8999,11.8899,11.8999,132686.0
2022-08-11 14:40:00,11.98,11.98,11.96,11.98,127248.0,11.8999,11.8999,11.88,11.8999,127248.0
2022-08-11 14:45:00,11.98,11.98,11.97,11.98,21669.0,11.8999,11.8999,11.8899,11.8999,21669.0
2022-08-11 14:50:00,11.98,11.98,11.97,11.98,35256.0,11.8999,11.8999,11.8899,11.8999,35256.0
2022-08-11 14:55:00,11.98,11.99,11.95,11.96,245007.0,11.8999,11.9098,11.8701,11.88,245007.0
2022-08-11 15:00:00,11.96,11.96,11.91,11.92,220476.0,11.88,11.88,11.8303,11.8403,220476.0
2022-08-11 15:05:00,11.92,11.92,11.9,11.92,55279.0,11.8403,11.8403,11.8204,11.8403,55279.0
2022-08-11 15:10:00,11.92,11.93,11.89,11.91,139820.0,11.8403,11.8502,11.8105,11.8303,139820.0
2022-08-11 15:15:00,11.91,11.92,11.9,11.92,24735.0,11.8303,11.8403,11.8204,11.8403,24735.0
2022-08-11 15:20:00,11.92,11.93,11.91,11.93,119170.0,11.8403,11.8502,11.8303,11.8502,119170.0
2022-08-11 15:25:00,11.93,11.94,11.92,11.94,35272.0,11.8502,11.8601,11.8403,11.8601,35272.0
2022-08-11 15:30:00,11.94,11.95,11.93,11.95,39799.0,11.8601,11.8701,11.8502,11.8701,39799.0
2022-08-11 15:35:00,11.95,11.95,11.93,11.94,95511.0,11.8701,11.8701,11.8502,11.8601,95511.0
2022-08-11 15:40:00,11.94,11.95,11.93,11.95,56595.0,11.8601,11.8701,11.8502,11.8701,56595.0
2022-08-11 15:45:00,11.95,11.95,11.9,11.91,292565.0,11.8701,11.8701,11.8204,11.8303,292565.0
2022-08-11 15:50:00,11.91,11.93,11.9,11.93,197669.0,11.8303,11.8502,11.8204,11.8502,197669.0
2022-08-11 15:55:00,11.93,11.93,11.9,11.91,625221.0,11.8502,11.8502,11.8204,11.8303,625221.0
2022-08-12 09:30:00,11.98,12.0,11.94,11.99,242263.0,11.8999,11.9197,11.8601,11.9098,242263.0
2022-08-12 09:35:00,12.0,12.06,11.99,12.05,391653.0,11.9197,11.9793,11.9098,11.9694,391653.0
2022-08-12 09:40:00,12.05,12.09,11.97,12.03,325099.0,11.9694,12.0091,11.8899,11.9495,325099.0
2022-08-12 09:45:00,12.02,12.04,11.94,11.95,187339.0,11.9396,11.9594,11.8601,11.8701,187339.0
2022-08-12 09:50:00,11.95,11.97,11.89,11.96,234365.0,11.8701,11.8899,11.8105,11.88,234365.0
2022-08-12 09:55:00,11.96,12.01,11.94,11.98,83855.0,11.88,11.9297,11.8601,11.8999,83855.0
2022-08-12 10:00:00,11.98,11.98,11.93,11.98,288120.0,11.8999,11.8999,11.8502,11.8999,288120.0
2022-08-12 10:05:00,11.98,11.99,11.94,11.95,92253.0,11.8999,11.9098,11.8601,11.8701,92253.0
2022-08-12 10:10:00,11.95,11.98,11.94,11.94,78002.0,11.8701,11.8999,11.8601,11.8601,78002.0
2022-08-12 10:15:00,11.94,11.97,11.94,11.96,102517.0,11.8601,11.8899,11.8601,11.88,102517.0
2022-08-12 10:20:00,11.96,11.97,11.94,11.96,31262.0,11.88,11.8899,11.8601,11.88,31262.0
2022-08-12 10:25:00,11.96,11.98,11.95,11.96,84256.0,11.88,11.8999,11.8701,11.88,84256.0
2022-08-12 10:30:00,11.97,11.99,11.96,11.98,119435.0,11.8899,11.9098,11.88,11.8999,119435.0
2022-08-12 10:35:00,11.99,12.01,11.98,11.99,64896.0,11.9098,11.9297,11.8999,11.9098,64896.0
2022-08-12 10:40:00,11.99,12.01,11.98,12.01,75283.0,11.9098,11.9297,11.8999,11.9297,75283.0
2022-08-12 10:45:00,12.01,12.02,12.0,12.02,135269.0,11.9297,11.9396,11.9197,11.9396,135269.0
2022-08-12 10:50:00,12.02,12.04,12.01,12.04,58440.0,11.9396,11.9594,11.9297,11.9594,58440.0
2022-08-12 10:55:00,12.04,12.05,12.02,12.03,566737.0,11.9594,11.9694,11.9396,11.9495,566737.0
2022-08-12 11:00:00,12.02,12.03,12.0,12.01,227322.0,11.9396,11.9495,11.9197,11.9297,227322.0
2022-08-12 11:05:00,12.01,12.02,11.98,12.0,89360.0,11.9297,11.9396,11.8999,11.9197,89360.0
2022-08-12 11:10:00,12.0,12.02,11.99,12.01,29031.0,11.9197,11.9396,11.9098,11.9297,29031.0
2022-08-12 11:15:00,12.0,12.04,12.0,12.03,146523.0,11.9197,11.9594,11.9197,11.9495,146523.0
2022-08-12 11:20:00,12.04,12.07,12.03,12.07,139568.0,11.9594,11.9892,11.9495,11.9892,139568.0
2022-08-12 11:25:00,12.07,12.08,12.05,12.06,81929.0,11.9892,11.9992,11.9694,11.9793,81929.0
2022-08-12 11:30:00,12.06,12.08,12.05,12.06,108567.0,11.9793,11.9992,11.9694,11.9793,108567.0
2022-08-12 11:35:00,12.07,12.09,12.06,12.09,112672.0,11.9892,12.0091,11.9793,12.0091,112672.0
2022-08-12 11:40:00,12.09,12.1,12.07,12.08,51287.0,12.0091,12.019,11.9892,11.9992,51287.0
2022-08-12 11:45:00,12.08,12.09,12.07,12.08,96270.0,11.9992,12.0091,11.9892,11.9992,96270.0
2022-08-12 11:50:00,12.08,12.08,12.06,12.07,57106.0,11.9992,11.9992,11.9793,11.9892,57106.0
2022-08-12 11:55:00,12.07,12.07,12.04,12.04,61805.0,11.9892,11.9892,11.9594,11.9594,61805.0
2022-08-12 12:00:00,12.04,12.06,12.03,12.05,87703.0,11.9594,11.9793,11.9495,11.9694,87703.0
2022-08-12 12:05:00,12.05,12.06,12.05,12.05,30161.0,11.9694,11.9793,11.9694,11.9694,30161.0
2022-08-12 12:10:00,12.05,12.06,12.05,12.05,13761.0,11.9694,11.9793,11.9694,11.9694,13761.0
2022-08-12 12:15:00,12.05,12.05,12.03,12.04,99620.0,11.9694,11.9694,11.9495,11.9594,99620.0
2022-08-12 12:20:00,12.04,12.07,12.04,12.05,47984.0,11.9594,11.9892,11.9594,11.9694,47984.0
2022-08-12 12:25:00,12.05,12.07,12.05,12.06,33194.0,11.9694,11.9892,11.9694,11.9793,33194.0
2022-08-12 12:30:00,12.06,12.06,12.05,12.05,11034.0,11.9793,11.9793,11.9694,11.9694,11034.0
2022-08-12 12:35:00,12.05,12.06,12.05,12.05,18820.0,11.9694,11.9793,11.9694,11.9694,18820.0
2022-08-12 12:40:00,12.05,12.06,12.04,12.05,138834.0,11.9694,11.9793,11.9594,11.9694,138834.0
2022-08-12 12:45:00,12.05,12.07,12.05,12.06,30481.0,11.9694,11.9892,11.9694,11.9793,30481.0
2022-08-12 12:50:00,12.07,12.09,12.06,12.09,144348.0,11.9892,12.0091,11.9793,12.0091,144348.0
2022-08-12 12:55:00,12.09,12.09,12.06,12.07,41553.0,12.0091,12.0091,11.9793,11.9892,41553.0
2022-08-12 13:00:00,12.06,12.07,12.06,12.07,11260.0,11.9793,11.9892,11.9793,11.9892,11260.0
2022-08-12 13:05:00,12.07,12.09,12.06,12.09,54737.0,11.9892,12.0091,11.9793,12.0091,54737.0
2022-08-12 13:10:00,12.09,12.09,12.07,12.08,45199.0,12.0091,12.0091,11.9892,11.9992,45199.0
2022-08-12 13:15:00,12.07,12.08,12.07,12.08,11732.0,11.9892,11.9992,11.9892,11.9992,11732.0
2022-08-12 13:20:00,12.07,12.08,12.07,12.07,42059.0,11.9892,11.9992,11.9892,11.9892,42059.0
2022-08-12 13:25:00,12.08,12.1,12.07,12.09,128358.0,11.9992,12.019,11.9892,12.0091,128358.0
2022-08-12 13:30:00,12.1,12.1,12.07,12.07,32869.0,12.019,12.019,11.9892,11.9892,32869.0
2022-08-12 13:35:00,12.08,12.08,12.07,12.07,14266.0,11.9992,11.9992,11.9892,11.9892,14266.0
2022-08-12 13:40:00,12.07,12.09,12.06,12.08,95235.0,11.9892,12.0091,11.9793,11.9992,95235.0
2022-08-12 13:45:00,12.08,12.08,12.06,12.07,16462.0,11.9992,11.9992,11.9793,11.9892,16462.0
2022-08-12 13:50:00,12.07,12.07,12.05,12.05,86671.0,11.9892,11.9892,11.9694,11.9694,86671.0
2022-08-12 13:55:00,12.05,12.06,12.04,12.04,125524.0,11.9694,11.9793,11.9594,11.9594,125524.0
2022-08-12 14:00:00,12.05,12.05,12.04,12.04,16643.0,11.9694,11.9694,11.9594,11.9594,16643.0
2022-08-12 14:05:00,12.04,12.05,12.04,12.04,11677.0,11.9594,11.9694,11.9594,11.9594,11677.0
2022-08-12 14:10:00,12.04,12.05,12.03,12.04,190806.0,11.9594,11.9694,11.9495,11.9594,190806.0
2022-08-12 14:15:00,12.04,12.06,12.04,12.05,30945.0,11.9594,11.9793,11.9594,11.9694,30945.0
2022-08-12 14:20:00,12.05,12.07,12.05,12.07,46436.0,11.9694,11.9892,11.9694,11.9892,46436.0
2022-08-12 14:25:00,12.07,12.07,12.06,12.06,18928.0,11.9892,11.9892,11.9793,11.9793,18928.0
2022-08-12 14:30:00,12.07,12.08,12.06,12.07,48899.0,11.9892,11.9992,11.9793,11.9892,48899.0
2022-08-12 14:35:00,12.08,12.08,12.07,12.08,14064.0,11.9992,11.9992,11.9892,11.9992,14064.0
2022-08-12 14:40:00,12.08,12.08,12.07,12.08,17020.0,11.9992,11.9992,11.9892,11.9992,17020.0
2022-08-12 14:45:00,12.08,12.08,12.06,12.07,36776.0,11.9992,11.9992,11.9793,11.9892,36776.0
2022-08-12 14:50:00,12.07,12.07,12.05,12.05,53826.0,11.9892,11.9892,11.9694,11.9694,53826.0
2022-08-12 14:55:00,12.05,12.07,12.05,12.07,57115.0,11.9694,11.9892,11.9694,11.9892,57115.0
2022-08-12 15:00:00,12.07,12.07,12.06,12.07,20483.0,11.9892,11.9892,11.9793,11.9892,20483.0
2022-08-12 15:05:00,12.07,12.09,12.06,12.09,99401.0,11.9892,12.0091,11.9793,12.0091,99401.0
2022-08-12 15:10:00,12.09,12.09,12.08,12.09,16021.0,12.0091,12.0091,11.9992,12.0091,16021.0
2022-08-12 15:15:00,12.09,12.11,12.08,12.09,195814.0,12.0091,12.029,11.9992,12.0091,195814.0
2022-08-12 15:20:00,12.09,12.09,12.07,12.08,41284.0,12.0091,12.0091,11.9892,11.9992,41284.0
2022-08-12 15:25:00,12.08,12.08,12.07,12.08,32545.0,11.9992,11.9992,11.9892,11.9992,32545.0
2022-08-12 15:30:00,12.08,12.1,12.07,12.1,139656.0,11.9992,12.019,11.9892,12.019,139656.0
2022-08-12 15:35:00,12.1,12.1,12.09,12.1,63103.0,12.019,12.019,12.0091,12.019,63103.0
2022-08-12 15:40:00,12.1,12.13,12.09,12.12,227542.0,12.019,12.0488,12.0091,12.0389,227542.0
2022-08-12 15:45:00,12.12,12.13,12.12,12.13,169977.0,12.0389,12.0488,12.0389,12.0488,169977.0
2022-08-12 15:50:00,12.12,12.13,12.08,12.1,488570.0,12.0389,12.0488,11.9992,12.019,488570.0
2022-08-12 15:55:00,12.1,12.13,12.09,12.12,670640.0,12.019,12.0488,12.0091,12.0389,670640.0
2022-08-15 09:30:00,12.08,12.18,12.07,12.09,297274.0,11.9992,12.0985,11.9892,12.0091,297274.0
2022-08-15 09:35:00,12.09,12.12,12.07,12.1,69825.0,12.0091,12.0389,11.9892,12.019,69825.0
2022-08-15 09:40:00,12.1,12.14,12.08,12.1,101538.0,12.019,12.0588,11.9992,12.019,101538.0
2022-08-15 09:45:00,12.11,12.2,12.11,12.2,39572.0,12.029,12.1184,12.029,12.1184,39572.0
2022-08-15 09:50:00,12.19,12.22,12.16,12.21,90721.0,12.1084,12.1382,12.0786,12.1283,90721.0
2022-08-15 09:55:00,12.21,12.22,12.2,12.21,126735.0,12.1283,12.1382,12.1184,12.1283,126735.0
2022-08-15 10:00:00,12.21,12.25,12.21,12.23,273135.0,12.1283,12.168,12.1283,12.1482,273135.0
2022-08-15 10:05:00,12.23,12.26,12.2,12.25,406184.0,12.1482,12.178,12.1184,12.168,406184.0
2022-08-15 10:10:00,12.25,12.26,12.24,12.26,92085.0,12.168,12.178,12.1581,12.178,92085.0
2022-08-15 10:15:00,12.26,12.27,12.25,12.25,67176.0,12.178,12.1879,12.168,12.168,67176.0
2022-08-15 10:20:00,12.25,12.28,12.25,12.27,121669.0,12.168,12.1978,12.168,12.1879,121669.0
2022-08-15 10:25:00,12.27,12.29,12.26,12.29,134504.0,12.1879,12.2078,12.178,12.2078,134504.0
2022-08-15 10:30:00,12.28,12.31,12.27,12.29,178785.0,12.1978,12.2276,12.1879,12.2078,178785.0
2022-08-15 10:35:00,12.29,12.3,12.28,12.29,75005.0,12.2078,12.2177,12.1978,12.2078,75005.0
2022-08-15 10:40:00,12.29,12.32,12.29,12.31,203425.0,12.2078,12.2376,12.2078,12.2276,203425.0
2022-08-15 10:45:00,12.3,12.31,12.29,12.3,160946.0,12.2177,12.2276,12.2078,12.2177,160946.0
2022-08-15 10:50:00,12.3,12.34,12.3,12.34,427254.0,12.2177,12.2574,12.2177,12.2574,427254.0
2022-08-15 10:55:00,12.34,12.34,12.32,12.34,138620.0,12.2574,12.2574,12.2376,12.2574,138620.0
2022-08-15 11:00:00,12.33,12.35,12.31,12.34,130738.0,12.2475,12.2674,12.2276,12.2574,130738.0
2022-08-15 11:05:00,12.34,12.35,12.33,12.34,66334.0,12.2574,12.2674,12.2475,12.2574,66334.0
2022-08-15 11:10:00,12.35,12.35,12.33,12.33,25907.0,12.2674,12.2674,12.2475,12.2475,25907.0
2022-08-15 11:15:00,12.33,12.35,12.32,12.34,72677.0,12.2475,12.2674,12.2376,12.2574,72677.0
2022-08-15 11:20:00,12.35,12.36,12.34,12.36,57637.0,12.2674,12.2773,12.2574,12.2773,57637.0
2022-08-15 11:25:00,12.36,12.36,12.33,12.34,50439.0,12.2773,12.2773,12.2475,12.2574,50439.0
2022-08-15 11:30:00,12.34,12.36,12.33,12.36,64780.0,12.2574,12.2773,12.2475,12.2773,64780.0
2022-08-15 11:35:00,12.36,12.36,12.34,12.34,102511.0,12.2773,12.2773,12.2574,12.2574,102511.0
2022-08-15 11:40:00,12.35,12.37,12.34,12.36,89842.0,12.2674,12.2872,12.2574,12.2773,89842.0
2022-08-15 11:45:00,12.36,12.38,12.35,12.37,110663.0,12.2773,12.2972,12.2674,12.2872,110663.0
2022-08-15 11:50:00,12.38,12.39,12.37,12.39,110458.0,12.2972,12.3071,12.2872,12.3071,110458.0
2022-08-15 11:55:00,12.39,12.39,12.35,12.36,96045.0,12.3071,12.3071,12.2674,12.2773,96045.0
2022-08-15 12:00:00,12.36,12.39,12.34,12.39,137336.0,12.2773,12.3071,12.2574,12.3071,137336.0
2022-08-15 12:05:00,12.39,12.4,12.38,12.4,85228.0,12.3071,12.317,12.2972,12.317,85228.0
2022-08-15 12:10:00,12.4,12.4,12.38,12.4,72462.0,12.317,12.317,12.2972,12.317,72462.0
2022-08-15 12:15:00,12.4,12.4,12.38,12.4,81526.0,12.317,12.317,12.2972,12.317,81526.0
2022-08-15 12:20:00,12.4,12.4,12.39,12.4,44644.0,12.317,12.317,12.3071,12.317,44644.0
2022-08-15 12:25:00,12.4,12.42,12.39,12.41,126529.0,12.317,12.3369,12.3071,12.327,126529.0
2022-08-15 12:30:00,12.41,12.42,12.4,12.42,68661.0,12.327,12.3369,12.317,12.3369,68661.0
2022-08-15 12:35:00,12.42,12.42,12.4,12.41,116454.0,12.3369,12.3369,12.317,12.327,116454.0
2022-08-15 12:40:00,12.41,12.42,12.4,12.42,18829.0,12.327,12.3369,12.317,12.3369,18829.0
2022-08-15 12:45:00,12.41,12.43,12.4,12.42,168148.0,12.327,12.3468,12.317,12.3369,168148.0
2022-08-15 12:50:00,12.42,12.43,12.41,12.42,265445.0,12.3369,12.3468,12.327,12.3369,265445.0
2022-08-15 12:55:00,12.42,12.43,12.41,12.42,510332.0,12.3369,12.3468,12.327,12.3369,510332.0
2022-08-15 13:00:00,12.42,12.42,12.4,12.41,76171.0,12.3369,12.3369,12.317,12.327,76171.0
2022-08-15 13:05:00,12.41,12.43,12.39,12.4,194146.0,12.327,12.3468,12.3071,12.317,194146.0
2022-08-15 13:10:00,12.4,12.4,12.39,12.4,144698.0,12.317,12.317,12.3071,12.317,144698.0
2022-08-15 13:15:00,12.4,12.4,12.39,12.4,30734.0,12.317,12.317,12.3071,12.317,30734.0
2022-08-15 13:20:00,12.4,12.4,12.38,12.39,188893.0,12.317,12.317,12.2972,12.3071,188893.0
2022-08-15 13:25:00,12.38,12.4,12.35,12.36,401021.0,12.2972,12.317,12.2674,12.2773,401021.0
2022-08-15 13:30:00,12.36,12.36,12.32,12.34,127535.0,12.2773,12.2773,12.2376,12.2574,127535.0
2022-08-15 13:35:00,12.34,12.34,12.32,12.33,52145.0,12.2574,12.2574,12.2376,12.2475,52145.0
2022-08-15 13:40:00,12.33,12.33,12.32,12.33,67255.0,12.2475,12.2475,12.2376,12.2475,67255.0
2022-08-15 13:45:00,12.33,12.35,12.32,12.35,83157.0,12.2475,12.2674,12.2376,12.2674,83157.0
2022-08-15 13:50:00,12.35,12.36,12.34,12.36,58013.0,12.2674,12.2773,12.2574,12.2773,58013.0
2022-08-15 13:55:00,12.37,12.37,12.36,12.37,90922.0,12.2872,12.2872,12.2773,12.2872,90922.0
2022-08-15 14:00:00,12.37,12.39,12.36,12.38,115092.0,12.2872,12.3071,12.2773,12.2972,115092.0
2022-08-15 14:05:00,12.38,12.4,12.38,12.4,109202.0,12.2972,12.317,12.2972,12.317,109202.0
2022-08-15 14:10:00,12.4,12.4,12.37,12.38,131038.0,12.317,12.317,12.2872,12.2972,131038.0
2022-08-15 14:15:00,12.38,12.4,12.38,12.4,71069.0,12.2972,12.317,12.2972,12.317,71069.0
2022-08-15 14:20:00,12.4,12.4,12.38,12.38,70267.0,12.317,12.317,12.2972,12.2972,70267.0
2022-08-15 14:25:00,12.39,12.4,12.39,12.39,65665.0,12.3071,12.317,12.3071,12.3071,65665.0
2022-08-15 14:30:00,12.4,12.4,12.39,12.4,62544.0,12.317,12.317,12.3071,12.317,62544.0
2022-08-15 14:35:00,12.4,12.4,12.39,12.4,33289.0,12.317,12.317,12.3071,12.317,33289.0
2022-08-15 14:40:00,12.4,12.4,12.39,12.4,111878.0,12.317,12.317,12.3071,12.317,111878.0
2022-08-15 14:45:00,12.4,12.41,12.39,12.41,109438.0,12.317,12.327,12.3071,12.327,109438.0
2022-08-15 14:50:00,12.41,12.44,12.39,12.44,1506507.0,12.327,12.3568,12.3071,12.3568,1506507.0
2022-08-15 14:55:00,12.44,12.45,12.4,12.41,664058.0,12.3568,12.3667,12.317,12.327,664058.0
2022-08-15 15:00:00,12.41,12.42,12.4,12.42,130844.0,12.327,12.3369,12.317,12.3369,130844.0
2022-08-15 15:05:00,12.42,12.42,12.39,12.41,122125.0,12.3369,12.3369,12.3071,12.327,122125.0
2022-08-15 15:10:00,12.41,12.41,12.38,12.39,108782.0,12.327,12.327,12.2972,12.3071,108782.0
2022-08-15 15:15:00,12.39,12.42,12.39,12.42,105696.0,12.3071,12.3369,12.3071,12.3369,105696.0
2022-08-15 15:20:00,12.42,12.42,12.39,12.41,109652.0,12.3369,12.3369,12.3071,12.327,109652.0
2022-08-15 15:25:00,12.41,12.41,12.37,12.38,131820.0,12.327,12.327,12.2872,12.2972,131820.0
2022-08-15 15:30:00,12.38,12.39,12.36,12.38,135936.0,12.2972,12.3071,12.2773,12.2972,135936.0
2022-08-15 15:35:00,12.38,12.4,12.37,12.39,246922.0,12.2972,12.317,12.2872,12.3071,246922.0
2022-08-15 15:40:00,12.39,12.4,12.37,12.38,198451.0,12.3071,12.317,12.2872,12.2972,198451.0
2022-08-15 15:45:00,12.39,12.39,12.36,12.37,345578.0,12.3071,12.3071,12.2773,12.2872,345578.0
2022-08-15 15:50:00,12.37,12.38,12.34,12.35,772323.0,12.2872,12.2972,12.2574,12.2674,772323.0
2022-08-15 15:55:00,12.35,12.4,12.34,12.4,909808.0,12.2674,12.317,12.2574,12.317,909808.0
2022-08-16 09:30:00,12.39,12.42,12.3,12.37,195862.0,12.3071,12.3369,12.2177,12.2872,195862.0
2022-08-16 09:35:00,12.37,12.39,12.34,12.34,74730.0,12.2872,12.3071,12.2574,12.2574,74730.0
2022-08-16 09:40:00,12.34,12.4,12.32,12.35,126884.0,12.2574,12.317,12.2376,12.2674,126884.0
2022-08-16 09:45:00,12.34,12.38,12.3,12.37,164976.0,12.2574,12.2972,12.2177,12.2872,164976.0
2022-08-16 09:50:00,12.37,12.39,12.36,12.37,127491.0,12.2872,12.3071,12.2773,12.2872,127491.0
2022-08-16 09:55:00,12.37,12.4,12.37,12.37,74215.0,12.2872,12.317,12.2872,12.2872,74215.0
2022-08-16 10:00:00,12.38,12.38,12.34,12.36,79931.0,12.2972,12.2972,12.2574,12.2773,79931.0
2022-08-16 10:05:00,12.36,12.36,12.34,12.35,65038.0,12.2773,12.2773,12.2574,12.2674,65038.0
2022-08-16 10:10:00,12.35,12.41,12.35,12.41,152948.0,12.2674,12.327,12.2674,12.327,152948.0
2022-08-16 10:15:00,12.41,12.41,12.38,12.41,36240.0,12.327,12.327,12.2972,12.327,36240.0
2022-08-16 10:20:00,12.41,12.41,12.39,12.41,170167.0,12.327,12.327,12.3071,12.327,170167.0
2022-08-16 10:25:00,12.4,12.41,12.38,12.38,234669.0,12.317,12.327,12.2972,12.2972,234669.0
2022-08-16 10:30:00,12.38,12.39,12.32,12.33,170246.0,12.2972,12.3071,12.2376,12.2475,170246.0
2022-08-16 10:35:00,12.33,12.33,12.3,12.3,94631.0,12.2475,12.2475,12.2177,12.2177,94631.0
2022-08-16 10:40:00,12.3,12.34,12.29,12.33,238511.0,12.2177,12.2574,12.2078,12.2475,238511.0
2022-08-16 10:45:00,12.33,12.37,12.32,12.36,127776.0,12.2475,12.2872,12.2376,12.2773,127776.0
2022-08-16 10:50:00,12.36,12.37,12.34,12.37,78373.0,12.2773,12.2872,12.2574,12.2872,78373.0
2022-08-16 10:55:00,12.37,12.38,12.36,12.38,50197.0,12.2872,12.2972,12.2773,12.2972,50197.0
2022-08-16 11:00:00,12.38,12.39,12.36,12.38,127010.0,12.2972,12.3071,12.2773,12.2972,127010.0
2022-08-16 11:05:00,12.38,12.39,12.38,12.38,28203.0,12.2972,12.3071,12.2972,12.2972,28203.0
2022-08-16 11:10:00,12.39,12.43,12.38,12.43,402648.0,12.3071,12.3468,12.2972,12.3468,402648.0
2022-08-16 11:15:00,12.43,12.44,12.41,12.43,109134.0,12.3468,12.3568,12.327,12.3468,109134.0
2022-08-16 11:20:00,12.43,12.44,12.41,12.43,152596.0,12.3468,12.3568,12.327,12.3468,152596.0
2022-08-16 11:25:00,12.44,12.44,12.43,12.44,315568.0,12.3568,12.3568,12.3468,12.3568,315568.0
2022-08-16 11:30:00,12.44,12.46,12.42,12.43,645636.0,12.3568,12.3766,12.3369,12.3468,645636.0
2022-08-16 11:35:00,12.43,12.46,12.43,12.46,446674.0,12.3468,12.3766,12.3468,12.3766,446674.0
2022-08-16 11:40:00,12.46,12.47,12.45,12.46,71482.0,12.3766,12.3866,12.3667,12.3766,71482.0
2022-08-16 11:45:00,12.46,12.47,12.44,12.44,128149.0,12.3766,12.3866,12.3568,12.3568,128149.0
2022-08-16 11:50:00,12.45,12.47,12.44,12.46,68411.0,12.3667,12.3866,12.3568,12.3766,68411.0
2022-08-16 11:55:00,12.47,12.47,12.43,12.44,166146.0,12.3866,12.3866,12.3468,12.3568,166146.0
2022-08-16 12:00:00,12.44,12.44,12.41,12.44,76589.0,12.3568,12.3568,12.327,12.3568,76589.0
2022-08-16 12:05:00,12.44,12.44,12.43,12.44,12287.0,12.3568,12.3568,12.3468,12.3568,12287.0
2022-08-16 12:10:00,12.44,12.45,12.43,12.45,50941.0,12.3568,12.3667,12.3468,12.3667,50941.0
2022-08-16 12:15:00,12.45,12.46,12.44,12.45,42539.0,12.3667,12.3766,12.3568,12.3667,42539.0
2022-08-16 12:20:00,12.45,12.45,12.44,12.45,11373.0,12.3667,12.3667,12.3568,12.3667,11373.0
2022-08-16 12:25:00,12.45,12.45,12.41,12.42,61944.0,12.3667,12.3667,12.327,12.3369,61944.0
2022-08-16 12:30:00,12.42,12.42,12.4,12.41,43259.0,12.3369,12.3369,12.317,12.327,43259.0
2022-08-16 12:35:00,12.41,12.41,12.4,12.41,22074.0,12.327,12.327,12.317,12.327,22074.0
2022-08-16 12:40:00,12.41,12.41,12.39,12.39,23766.0,12.327,12.327,12.3071,12.3071,23766.0
2022-08-16 12:45:00,12.39,12.4,12.38,12.4,56995.0,12.3071,12.317,12.2972,12.317,56995.0
2022-08-16 12:50:00,12.4,12.4,12.38,12.39,29498.0,12.317,12.317,12.2972,12.3071,29498.0
2022-08-16 12:55:00,12.38,12.39,12.38,12.38,25050.0,12.2972,12.3071,12.2972,12.2972,25050.0
2022-08-16 13:00:00,12.38,12.4,12.38,12.4,71878.0,12.2972,12.317,12.2972,12.317,71878.0
2022-08-16 13:05:00,12.4,12.4,12.37,12.38,113787.0,12.317,12.317,12.2872,12.2972,113787.0
2022-08-16 13:10:00,12.38,12.39,12.38,12.38,11950.0,12.2972,12.3071,12.2972,12.2972,11950.0
2022-08-16 13:15:00,12.38,12.39,12.38,12.38,60127.0,12.2972,12.3071,12.2972,12.2972,60127.0
2022-08-16 13:20:00,12.39,12.42,12.38,12.42,50517.0,12.3071,12.3369,12.2972,12.3369,50517.0
2022-08-16 13:25:00,12.42,12.42,12.41,12.42,14401.0,12.3369,12.3369,12.327,12.3369,14401.0
2022-08-16 13:30:00,12.42,12.42,12.41,12.42,31584.0,12.3369,12.3369,12.327,12.3369,31584.0
2022-08-16 13:35:00,12.42,12.45,12.41,12.45,104195.0,12.3369,12.3667,12.327,12.3667,104195.0
2022-08-16 13:40:00,12.45,12.45,12.44,12.45,16652.0,12.3667,12.3667,12.3568,12.3667,16652.0
2022-08-16 13:45:00,12.45,12.46,12.45,12.46,38347.0,12.3667,12.3766,12.3667,12.3766,38347.0
2022-08-16 13:50:00,12.46,12.46,12.44,12.44,61636.0,12.3766,12.3766,12.3568,12.3568,61636.0
2022-08-16 13:55:00,12.45,12.45,12.43,12.45,45119.0,12.3667,12.3667,12.3468,12.3667,45119.0
2022-08-16 14:00:00,12.45,12.46,12.44,12.46,45764.0,12.3667,12.3766,12.3568,12.3766,45764.0
2022-08-16 14:05:00,12.46,12.47,12.45,12.46,114574.0,12.3766,12.3866,12.3667,12.3766,114574.0
2022-08-16 14:10:00,12.47,12.47,12.45,12.46,89192.0,12.3866,12.3866,12.3667,12.3766,89192.0
2022-08-16 14:15:00,12.46,12.47,12.44,12.45,147825.0,12.3766,12.3866,12.3568,12.3667,147825.0
2022-08-16 14:20:00,12.45,12.47,12.43,12.46,187111.0,12.3667,12.3866,12.3468,12.3766,187111.0
2022-08-16 14:25:00,12.46,12.48,12.46,12.47,75368.0,12.3766,12.3965,12.3766,12.3866,75368.0
2022-08-16 14:30:00,12.48,12.48,12.47,12.47,90791.0,12.3965,12.3965,12.3866,12.3866,90791.0
2022-08-16 14:35:00,12.48,12.48,12.43,12.43,47810.0,12.3965,12.3965,12.3468,12.3468,47810.0
2022-08-16 14:40:00,12.44,12.44,12.41,12.43,35367.0,12.3568,12.3568,12.327,12.3468,35367.0
2022-08-16 14:45:00,12.42,12.43,12.38,12.38,55281.0,12.3369,12.3468,12.2972,12.2972,55281.0
2022-08-16 14:50:00,12.38,12.4,12.37,12.38,59274.0,12.2972,12.317,12.2872,12.2972,59274.0
2022-08-16 14:55:00,12.38,12.42,12.38,12.41,88776.0,12.2972,12.3369,12.2972,12.327,88776.0
2022-08-16 15:00:00,12.4,12.41,12.38,12.4,41410.0,12.317,12.327,12.2972,12.317,41410.0
2022-08-16 15:05:00,12.39,12.4,12.38,12.38,63053.0,12.3071,12.317,12.2972,12.2972,63053.0
2022-08-16 15:10:00,12.38,12.39,12.38,12.38,22698.0,12.2972,12.3071,12.2972,12.2972,22698.0
2022-08-16 15:15:00,12.38,12.4,12.38,12.4,53895.0,12.2972,12.317,12.2972,12.317,53895.0
2022-08-16 15:20:00,12.4,12.41,12.39,12.41,59502.0,12.317,12.327,12.3071,12.327,59502.0
2022-08-16 15:25:00,12.41,12.42,12.39,12.42,208072.0,12.327,12.3369,12.3071,12.3369,208072.0
2022-08-16 15:30:00,12.42,12.45,12.41,12.43,319639.0,12.3369,12.3667,12.327,12.3468,319639.0
2022-08-16 15:35:00,12.43,12.43,12.42,12.43,43025.0,12.3468,12.3468,12.3369,12.3468,43025.0
2022-08-16 15:40:00,12.43,12.43,12.41,12.42,94200.0,12.3468,12.3468,12.327,12.3369,94200.0
2022-08-16 15:45:00,12.42,12.45,12.4,12.41,367250.0,12.3369,12.3667,12.317,12.327,367250.0
2022-08-16 15:50:00,12.41,12.43,12.39,12.43,172181.0,12.327,12.3468,12.3071,12.3468,172181.0
2022-08-16 15:55:00,12.42,12.43,12.39,12.39,406013.0,12.3369,12.3468,12.3071,12.3071,406013.0
2022-08-17 09:30:00,12.32,12.33,12.25,12.32,141698.0,12.2376,12.2475,12.168,12.2376,141698.0
2022-08-17 09:35:00,12.32,12.34,12.31,12.32,86185.0,12.2376,12.2574,12.2276,12.2376,86185.0
2022-08-17 09:40:00,12.32,12.34,12.31,12.34,44168.0,12.2376,12.2574,12.2276,12.2574,44168.0
2022-08-17 09:45:00,12.33,12.36,12.32,12.33,89575.0,12.2475,12.2773,12.2376,12.2475,89575.0
2022-08-17 09:50:00,12.34,12.38,12.32,12.37,144433.0,12.2574,12.2972,12.2376,12.2872,144433.0
2022-08-17 09:55:00,12.37,12.39,12.35,12.35,87342.0,12.2872,12.3071,12.2674,12.2674,87342.0
2022-08-17 10:00:00,12.35,12.36,12.33,12.35,80503.0,12.2674,12.2773,12.2475,12.2674,80503.0
2022-08-17 10:05:00,12.34,12.36,12.33,12.35,72374.0,12.2574,12.2773,12.2475,12.2674,72374.0
2022-08-17 10:10:00,12.34,12.35,12.32,12.34,56422.0,12.2574,12.2674,12.2376,12.2574,56422.0
2022-08-17 10:15:00,12.33,12.33,12.3,12.3,39677.0,12.2475,12.2475,12.2177,12.2177,39677.0
2022-08-17 10:20:00,12.3,12.32,12.26,12.26,87607.0,12.2177,12.2376,12.178,12.178,87607.0
2022-08-17 10:25:00,12.26,12.27,12.22,12.23,110634.0,12.178,12.1879,12.1382,12.1482,110634.0
2022-08-17 10:30:00,12.23,12.24,12.21,12.24,52469.0,12.1482,12.1581,12.1283,12.1581,52469.0
2022-08-17 10:35:00,12.24,12.24,12.19,12.2,98035.0,12.1581,12.1581,12.1084,12.1184,98035.0
2022-08-17 10:40:00,12.19,12.2,12.14,12.18,413021.0,12.1084,12.1184,12.0588,12.0985,413021.0
2022-08-17 10:45:00,12.18,12.19,12.14,12.14,291187.0,12.0985,12.1084,12.0588,12.0588,291187.0
2022-08-17 10:50:00,12.14,12.15,12.07,12.09,202806.0,12.0588,12.0687,11.9892,12.0091,202806.0
2022-08-17 10:55:00,12.08,12.11,12.08,12.11,111240.0,11.9992,12.029,11.9992,12.029,111240.0
2022-08-17 11:00:00,12.11,12.11,12.09,12.11,67188.0,12.029,12.029,12.0091,12.029,67188.0
2022-08-17 11:05:00,12.11,12.11,12.05,12.05,125524.0,12.029,12.029,11.9694,11.9694,125524.0
2022-08-17 11:10:00,12.05,12.06,12.03,12.05,239444.0,11.9694,11.9793,11.9495,11.9694,239444.0
2022-08-17 11:15:00,12.05,12.09,12.05,12.06,209770.0,11.9694,12.0091,11.9694,11.9793,209770.0
2022-08-17 11:20:00,12.07,12.1,12.06,12.1,86963.0,11.9892,12.019,11.9793,12.019,86963.0
2022-08-17 11:25:00,12.1,12.12,12.08,12.09,101330.0,12.019,12.0389,11.9992,12.0091,101330.0
2022-08-17 11:30:00,12.09,12.09,12.05,12.05,136336.0,12.0091,12.0091,11.9694,11.9694,136336.0
2022-08-17 11:35:00,12.05,12.06,12.02,12.05,91905.0,11.9694,11.9793,11.9396,11.9694,91905.0
2022-08-17 11:40:00,12.05,12.06,12.02,12.02,55949.0,11.9694,11.9793,11.9396,11.9396,55949.0
2022-08-17 11:45:00,12.03,12.03,11.99,12.01,128685.0,11.9495,11.9495,11.9098,11.9297,128685.0
2022-08-17 11:50:00,12.01,12.02,11.99,12.02,70638.0,11.9297,11.9396,11.9098,11.9396,70638.0
2022-08-17 11:55:00,12.01,12.04,12.0,12.03,59943.0,11.9297,11.9594,11.9197,11.9495,59943.0
2022-08-17 12:00:00,12.04,12.08,12.03,12.08,35219.0,11.9594,11.9992,11.9495,11.9992,35219.0
2022-08-17 12:05:00,12.08,12.1,12.07,12.07,213803.0,11.9992,12.019,11.9892,11.9892,213803.0
2022-08-17 12:10:00,12.08,12.08,12.04,12.04,31151.0,11.9992,11.9992,11.9594,11.9594,31151.0
2022-08-17 12:15:00,12.04,12.07,12.04,12.05,45639.0,11.9594,11.9892,11.9594,11.9694,45639.0
2022-08-17 12:20:00,12.05,12.06,12.04,12.05,41809.0,11.9694,11.9793,11.9594,11.9694,41809.0
2022-08-17 12:25:00,12.05,12.11,12.05,12.11,84067.0,11.9694,12.029,11.9694,12.029,84067.0
2022-08-17 12:30:00,12.11,12.11,12.09,12.11,73615.0,12.029,12.029,12.0091,12.029,73615.0
2022-08-17 12:35:00,12.11,12.14,12.09,12.11,247718.0,12.029,12.0588,12.0091,12.029,247718.0
2022-08-17 12:40:00,12.12,12.14,12.1,12.14,334696.0,12.0389,12.0588,12.019,12.0588,334696.0
2022-08-17 12:45:00,12.13,12.15,12.13,12.15,37188.0,12.0488,12.0687,12.0488,12.0687,37188.0
2022-08-17 12:50:00,12.15,12.16,12.14,12.16,28498.0,12.0687,12.0786,12.0588,12.0786,28498.0
2022-08-17 12:55:00,12.16,12.16,12.14,12.15,48488.0,12.0786,12.0786,12.0588,12.0687,48488.0
2022-08-17 13:00:00,12.15,12.15,12.13,12.15,27915.0,12.0687,12.0687,12.0488,12.0687,27915.0
2022-08-17 13:05:00,12.15,12.17,12.13,12.14,83091.0,12.0687,12.0886,12.0488,12.0588,83091.0
2022-08-17 13:10:00,12.14,12.16,12.14,12.15,33056.0,12.0588,12.0786,12.0588,12.0687,33056.0
2022-08-17 13:15:00,12.15,12.15,12.13,12.14,13240.0,12.0687,12.0687,12.0488,12.0588,13240.0
2022-08-17 13:20:00,12.13,12.14,12.12,12.13,16305.0,12.0488,12.0588,12.0389,12.0488,16305.0
2022-08-17 13:25:00,12.13,12.16,12.12,12.16,32000.0,12.0488,12.0786,12.0389,12.0786,32000.0
2022-08-17 13:30:00,12.16,12.16,12.14,12.16,29138.0,12.0786,12.0786,12.0588,12.0786,29138.0
2022-08-17 13:35:00,12.16,12.16,12.15,12.16,10129.0,12.0786,12.0786,12.0687,12.0786,10129.0
2022-08-17 13:40:00,12.16,12.17,12.15,12.16,18909.0,12.0786,12.0886,12.0687,12.0786,18909.0
2022-08-17 13:45:00,12.16,12.19,12.15,12.19,43356.0,12.0786,12.1084,12.0687,12.1084,43356.0
2022-08-17 13:50:00,12.18,12.19,12.18,12.19,11243.0,12.0985,12.1084,12.0985,12.1084,11243.0
2022-08-17 13:55:00,12.19,12.19,12.18,12.19,14730.0,12.1084,12.1084,12.0985,12.1084,14730.0
2022-08-17 14:00:00,12.19,12.24,12.18,12.23,164966.0,12.1084,12.1581,12.0985,12.1482,164966.0
2022-08-17 14:05:00,12.23,12.26,12.21,12.24,156345.0,12.1482,12.178,12.1283,12.1581,156345.0
2022-08-17 14:10:00,12.24,12.28,12.23,12.27,71327.0,12.1581,12.1978,12.1482,12.1879,71327.0
2022-08-17 14:15:00,12.28,12.28,12.23,12.25,44684.0,12.1978,12.1978,12.1482,12.168,44684.0
2022-08-17 14:20:00,12.25,12.25,12.18,12.2,44394.0,12.168,12.168,12.0985,12.1184,44394.0
2022-08-17 14:25:00,12.2,12.2,12.17,12.2,40676.0,12.1184,12.1184,12.0886,12.1184,40676.0
2022-08-17 14:30:00,12.2,12.21,12.19,12.21,41337.0,12.1184,12.1283,12.1084,12.1283,41337.0
2022-08-17 14:35:00,12.21,12.23,12.21,12.23,41684.0,12.1283,12.1482,12.1283,12.1482,41684.0
2022-08-17 14:40:00,12.22,12.23,12.19,12.2,58313.0,12.1382,12.1482,12.1084,12.1184,58313.0
2022-08-17 14:45:00,12.2,12.22,12.19,12.21,40516.0,12.1184,12.1382,12.1084,12.1283,40516.0
2022-08-17 14:50:00,12.21,12.23,12.21,12.23,125472.0,12.1283,12.1482,12.1283,12.1482,125472.0
2022-08-17 14:55:00,12.23,12.23,12.22,12.23,138197.0,12.1482,12.1482,12.1382,12.1482,138197.0
2022-08-17 15:00:00,12.23,12.24,12.22,12.24,59170.0,12.1482,12.1581,12.1382,12.1581,59170.0
2022-08-17 15:05:00,12.24,12.25,12.23,12.25,75596.0,12.1581,12.168,12.1482,12.168,75596.0
2022-08-17 15:10:00,12.25,12.25,12.2,12.21,293568.0,12.168,12.168,12.1184,12.1283,293568.0
2022-08-17 15:15:00,12.21,12.22,12.16,12.17,311754.0,12.1283,12.1382,12.0786,12.0886,311754.0
2022-08-17 15:20:00,12.17,12.18,12.15,12.17,422734.0,12.0886,12.0985,12.0687,12.0886,422734.0
2022-08-17 15:25:00,12.17,12.19,12.16,12.18,222829.0,12.0886,12.1084,12.0786,12.0985,222829.0
2022-08-17 15:30:00,12.18,12.18,12.16,12.18,73912.0,12.0985,12.0985,12.0786,12.0985,73912.0
2022-08-17 15:35:00,12.18,12.19,12.17,12.18,54659.0,12.0985,12.1084,12.0886,12.0985,54659.0
2022-08-17 15:40:00,12.19,12.19,12.18,12.19,28862.0,12.1084,12.1084,12.0985,12.1084,28862.0
2022-08-17 15:45:00,12.19,12.19,12.16,12.18,164544.0,12.1084,12.1084,12.0786,12.0985,164544.0
2022-08-17 15:50:00,12.18,12.18,12.16,12.18,180721.0,12.0985,12.0985,12.0786,12.0985,180721.0
2022-08-17 15:55:00,12.18,12.18,12.16,12.17,415198.0,12.0985,12.0985,12.0786,12.0886,415198.0
2022-08-18 09:30:00,12.16,12.19,12.12,12.15,83875.0,12.0786,12.1084,12.0389,12.0687,83875.0
2022-08-18 09:35:00,12.16,12.2,12.15,12.19,36810.0,12.0786,12.1184,12.0687,12.1084,36810.0
2022-08-18 09:40:00,12.19,12.2,12.17,12.2,34576.0,12.1084,12.1184,12.0886,12.1184,34576.0
2022-08-18 09:45:00,12.2,12.2,12.17,12.2,72303.0,12.1184,12.1184,12.0886,12.1184,72303.0
2022-08-18 09:50:00,12.2,12.2,12.18,12.18,6945.0,12.1184,12.1184,12.0985,12.0985,6945.0
2022-08-18 09:55:00,12.19,12.19,12.18,12.19,7535.0,12.1084,12.1084,12.0985,12.1084,7535.0
2022-08-18 10:00:00,12.18,12.2,12.18,12.2,22184.0,12.0985,12.1184,12.0985,12.1184,22184.0
2022-08-18 10:05:00,12.2,12.22,12.18,12.22,31490.0,12.1184,12.1382,12.0985,12.1382,31490.0
2022-08-18 10:10:00,12.21,12.23,12.2,12.2,35884.0,12.1283,12.1482,12.1184,12.1184,35884.0
2022-08-18 10:15:00,12.21,12.22,12.2,12.21,24975.0,12.1283,12.1382,12.1184,12.1283,24975.0
2022-08-18 10:20:00,12.21,12.23,12.21,12.23,70537.0,12.1283,12.1482,12.1283,12.1482,70537.0
2022-08-18 10:25:00,12.23,12.24,12.21,12.24,46876.0,12.1482,12.1581,12.1283,12.1581,46876.0
2022-08-18 10:30:00,12.24,12.25,12.22,12.23,34613.0,12.1581,12.168,12.1382,12.1482,34613.0
2022-08-18 10:35:00,12.23,12.23,12.21,12.23,34463.0,12.1482,12.1482,12.1283,12.1482,34463.0
2022-08-18 10:40:00,12.23,12.28,12.22,12.27,120460.0,12.1482,12.1978,12.1382,12.1879,120460.0
2022-08-18 10:45:00,12.27,12.27,12.24,12.26,40708.0,12.1879,12.1879,12.1581,12.178,40708.0
2022-08-18 10:50:00,12.26,12.26,12.24,12.25,19968.0,12.178,12.178,12.1581,12.168,19968.0
2022-08-18 10:55:00,12.25,12.25,12.24,12.24,14451.0,12.168,12.168,12.1581,12.1581,14451.0
2022-08-18 11:00:00,12.24,12.26,12.24,12.25,22791.0,12.1581,12.178,12.1581,12.168,22791.0
2022-08-18 11:05:00,12.25,12.25,12.23,12.24,28990.0,12.168,12.168,12.1482,12.1581,28990.0
2022-08-18 11:10:00,12.24,12.26,12.23,12.26,27645.0,12.1581,12.178,12.1482,12.178,27645.0
2022-08-18 11:15:00,12.27,12.28,12.25,12.26,51152.0,12.1879,12.1978,12.168,12.178,51152.0
2022-08-18 11:20:00,12.26,12.29,12.25,12.29,28363.0,12.178,12.2078,12.168,12.2078,28363.0
2022-08-18 11:25:00,12.29,12.29,12.27,12.27,16782.0,12.2078,12.2078,12.1879,12.1879,16782.0
2022-08-18 11:30:00,12.28,12.3,12.26,12.28,84385.0,12.1978,12.2177,12.178,12.1978,84385.0
2022-08-18 11:35:00,12.27,12.28,12.26,12.27,56750.0,12.1879,12.1978,12.178,12.1879,56750.0
2022-08-18 11:40:00,12.26,12.28,12.26,12.28,54575.0,12.178,12.1978,12.178,12.1978,54575.0
2022-08-18 11:45:00,12.28,12.29,12.27,12.28,74744.0,12.1978,12.2078,12.1879,12.1978,74744.0
2022-08-18 11:50:00,12.28,12.28,12.25,12.25,32516.0,12.1978,12.1978,12.168,12.168,32516.0
2022-08-18 11:55:00,12.26,12.26,12.25,12.25,19758.0,12.178,12.178,12.168,12.168,19758.0
2022-08-18 12:00:00,12.25,12.27,12.25,12.27,48676.0,12.168,12.1879,12.168,12.1879,48676.0
2022-08-18 12:05:00,12.27,12.27,12.25,12.26,26415.0,12.1879,12.1879,12.168,12.178,26415.0
2022-08-18 12:10:00,12.26,12.26,12.24,12.25,31108.0,12.178,12.178,12.1581,12.168,31108.0
2022-08-18 12:15:00,12.25,12.27,12.25,12.27,35024.0,12.168,12.1879,12.168,12.1879,35024.0
2022-08-18 12:20:00,12.27,12.27,12.25,12.25,34011.0,12.1879,12.1879,12.168,12.168,34011.0
2022-08-18 12:25:00,12.26,12.27,12.25,12.26,266119.0,12.178,12.1879,12.168,12.178,266119.0
2022-08-18 12:30:00,12.26,12.26,12.24,12.26,52188.0,12.178,12.178,12.1581,12.178,52188.0
2022-08-18 12:35:00,12.26,12.26,12.24,12.25,26443.0,12.178,12.178,12.1581,12.168,26443.0
2022-08-18 12:40:00,12.25,12.25,12.22,12.22,16322.0,12.168,12.168,12.1382,12.1382,16322.0
2022-08-18 12:45:00,12.23,12.24,12.22,12.24,50663.0,12.1482,12.1581,12.1382,12.1581,50663.0
2022-08-18 12:50:00,12.24,12.24,12.23,12.24,6678.0,12.1581,12.1581,12.1482,12.1581,6678.0
2022-08-18 12:55:00,12.24,12.25,12.23,12.25,28845.0,12.1581,12.168,12.1482,12.168,28845.0
2022-08-18 13:00:00,12.25,12.25,12.23,12.24,13856.0,12.168,12.168,12.1482,12.1581,13856.0
2022-08-18 13:05:00,12.24,12.25,12.23,12.25,69635.0,12.1581,12.168,12.1482,12.168,69635.0
2022-08-18 13:10:00,12.25,12.26,12.23,12.24,461555.0,12.168,12.178,12.1482,12.1581,461555.0
2022-08-18 13:15:00,12.23,12.24,12.21,12.22,91231.0,12.1482,12.1581,12.1283,12.1382,91231.0
2022-08-18 13:20:00,12.23,12.23,12.21,12.21,55169.0,12.1482,12.1482,12.1283,12.1283,55169.0
2022-08-18 13:25:00,12.21,12.22,12.21,12.21,7061.0,12.1283,12.1382,12.1283,12.1283,7061.0
2022-08-18 13:30:00,12.21,12.23,12.2,12.23,57546.0,12.1283,12.1482,12.1184,12.1482,57546.0
2022-08-18 13:35:00,12.23,12.26,12.22,12.25,46138.0,12.1482,12.178,12.1382,12.168,46138.0
2022-08-18 13:40:00,12.26,12.27,12.25,12.26,54505.0,12.178,12.1879,12.168,12.178,54505.0
2022-08-18 13:45:00,12.26,12.26,12.25,12.26,4737.0,12.178,12.178,12.168,12.178,4737.0
2022-08-18 13:50:00,12.25,12.27,12.25,12.27,15416.0,12.168,12.1879,12.168,12.1879,15416.0
2022-08-18 13:55:00,12.27,12.27,12.25,12.26,38729.0,12.1879,12.1879,12.168,12.178,38729.0
2022-08-18 14:00:00,12.26,12.26,12.25,12.26,19168.0,12.178,12.178,12.168,12.178,19168.0
2022-08-18 14:05:00,12.26,12.27,12.25,12.27,22388.0,12.178,12.1879,12.168,12.1879,22388.0
2022-08-18 14:10:00,12.27,12.28,12.26,12.27,31315.0,12.1879,12.1978,12.178,12.1879,31315.0
2022-08-18 14:15:00,12.27,12.28,12.26,12.28,33092.0,12.1879,12.1978,12.178,12.1978,33092.0
2022-08-18 14:20:00,12.28,12.28,12.27,12.28,9567.0,12.1978,12.1978,12.1879,12.1978,9567.0
2022-08-18 14:25:00,12.28,12.28,12.27,12.28,4452.0,12.1978,12.1978,12.1879,12.1978,4452.0
2022-08-18 14:30:00,12.28,12.28,12.27,12.28,10233.0,12.1978,12.1978,12.1879,12.1978,10233.0
2022-08-18 14:35:00,12.28,12.29,12.27,12.28,59268.0,12.1978,12.2078,12.1879,12.1978,59268.0
2022-08-18 14:40:00,12.28,12.28,12.27,12.28,44203.0,12.1978,12.1978,12.1879,12.1978,44203.0
2022-08-18 14:45:00,12.28,12.28,12.26,12.27,14184.0,12.1978,12.1978,12.178,12.1879,14184.0
2022-08-18 14:50:00,12.27,12.27,12.26,12.27,29267.0,12.1879,12.1879,12.178,12.1879,29267.0
2022-08-18 14:55:00,12.27,12.28,12.26,12.28,42857.0,12.1879,12.1978,12.178,12.1978,42857.0
2022-08-18 15:00:00,12.28,12.28,12.27,12.28,8500.0,12.1978,12.1978,12.1879,12.1978,8500.0
2022-08-18 15:05:00,12.28,12.28,12.27,12.28,14291.0,12.1978,12.1978,12.1879,12.1978,14291.0
2022-08-18 15:10:00,12.28,12.28,12.27,12.28,46803.0,12.1978,12.1978,12.1879,12.1978,46803.0
2022-08-18 15:15:00,12.28,12.29,12.27,12.29,40119.0,12.1978,12.2078,12.1879,12.2078,40119.0
2022-08-18 15:20:00,12.29,12.29,12.26,12.27,99725.0,12.2078,12.2078,12.178,12.1879,99725.0
2022-08-18 15:25:00,12.27,12.27,12.25,12.25,63130.0,12.1879,12.1879,12.168,12.168,63130.0
2022-08-18 15:30:00,12.26,12.26,12.24,12.25,83680.0,12.178,12.178,12.1581,12.168,83680.0
2022-08-18 15:35:00,12.25,12.25,12.24,12.24,28418.0,12.168,12.168,12.1581,12.1581,28418.0
2022-08-18 15:40:00,12.25,12.26,12.24,12.26,75404.0,12.168,12.178,12.1581,12.178,75404.0
2022-08-18 15:45:00,12.26,12.26,12.2,12.21,446328.0,12.178,12.178,12.1184,12.1283,446328.0
2022-08-18 15:50:00,12.2,12.21,12.19,12.21,236552.0,12.1184,12.1283,12.1084,12.1283,236552.0
2022-08-18 15:55:00,12.21,12.21,12.19,12.2,465649.0,12.1283,12.1283,12.1084,12.1184,465649.0
2022-08-19 09:30:00,12.11,12.17,12.1,12.17,112642.0,12.029,12.0886,12.019,12.0886,112642.0
2022-08-19 09:35:00,12.16,12.16,12.11,12.12,40189.0,12.0786,12.0786,12.029,12.0389,40189.0
2022-08-19 09:40:00,12.12,12.13,12.1,12.11,25871.0,12.0389,12.0488,12.019,12.029,25871.0
2022-08-19 09:45:00,12.11,12.11,12.07,12.1,27996.0,12.029,12.029,11.9892,12.019,27996.0
2022-08-19 09:50:00,12.1,12.1,12.06,12.06,29792.0,12.019,12.019,11.9793,11.9793,29792.0
2022-08-19 09:55:00,12.07,12.09,12.05,12.09,322163.0,11.9892,12.0091,11.9694,12.0091,322163.0
2022-08-19 10:00:00,12.09,12.1,12.06,12.07,78525.0,12.0091,12.019,11.9793,11.9892,78525.0
2022-08-19 10:05:00,12.07,12.09,12.05,12.07,73492.0,11.9892,12.0091,11.9694,11.9892,73492.0
2022-08-19 10:10:00,12.08,12.08,12.06,12.07,13308.0,11.9992,11.9992,11.9793,11.9892,13308.0
2022-08-19 10:15:00,12.07,12.08,12.06,12.08,50801.0,11.9892,11.9992,11.9793,11.9992,50801.0
2022-08-19 10:20:00,12.08,12.08,12.05,12.05,77144.0,11.9992,11.9992,11.9694,11.9694,77144.0
2022-08-19 10:25:00,12.05,12.06,12.04,12.05,249342.0,11.9694,11.9793,11.9594,11.9694,249342.0
2022-08-19 10:30:00,12.05,12.06,12.05,12.05,29712.0,11.9694,11.9793,11.9694,11.9694,29712.0
2022-08-19 10:35:00,12.05,12.07,12.04,12.07,59322.0,11.9694,11.9892,11.9594,11.9892,59322.0
2022-08-19 10:40:00,12.07,12.08,12.06,12.08,27341.0,11.9892,11.9992,11.9793,11.9992,27341.0
2022-08-19 10:45:00,12.07,12.07,12.06,12.06,35678.0,11.9892,11.9892,11.9793,11.9793,35678.0
2022-08-19 10:50:00,12.07,12.07,12.04,12.05,24482.0,11.9892,11.9892,11.9594,11.9694,24482.0
2022-08-19 10:55:00,12.04,12.05,12.03,12.04,174561.0,11.9594,11.9694,11.9495,11.9594,174561.0
2022-08-19 11:00:00,12.04,12.05,12.02,12.03,78677.0,11.9594,11.9694,11.9396,11.9495,78677.0
2022-08-19 11:05:00,12.03,12.03,12.0,12.01,108559.0,11.9495,11.9495,11.9197,11.9297,108559.0
2022-08-19 11:10:00,12.0,12.01,12.0,12.01,13626.0,11.9197,11.9297,11.9197,11.9297,13626.0
2022-08-19 11:15:00,12.01,12.01,12.0,12.01,44152.0,11.9297,11.9297,11.9197,11.9297,44152.0
2022-08-19 11:20:00,12.01,12.01,12.0,12.0,29154.0,11.9297,11.9297,11.9197,11.9197,29154.0
2022-08-19 11:25:00,12.01,12.02,12.0,12.02,62809.0,11.9297,11.9396,11.9197,11.9396,62809.0
2022-08-19 11:30:00,12.02,12.02,12.01,12.02,29676.0,11.9396,11.9396,11.9297,11.9396,29676.0
2022-08-19 11:35:00,12.02,12.07,12.01,12.07,59020.0,11.9396,11.9892,11.9297,11.9892,59020.0
2022-08-19 11:40:00,12.07,12.08,12.06,12.08,60855.0,11.9892,11.9992,11.9793,11.9992,60855.0
2022-08-19 11:45:00,12.07,12.08,12.06,12.08,12573.0,11.9892,11.9992,11.9793,11.9992,12573.0
2022-08-19 11:50:00,12.08,12.08,12.06,12.08,36566.0,11.9992,11.9992,11.9793,11.9992,36566.0
2022-08-19 11:55:00,12.08,12.08,12.07,12.08,5300.0,11.9992,11.9992,11.9892,11.9992,5300.0
2022-08-19 12:00:00,12.08,12.08,12.07,12.08,8301.0,11.9992,11.9992,11.9892,11.9992,8301.0
2022-08-19 12:05:00,12.08,12.08,12.07,12.08,38402.0,11.9992,11.9992,11.9892,11.9992,38402.0
2022-08-19 12:10:00,12.08,12.1,12.07,12.1,27294.0,11.9992,12.019,11.9892,12.019,27294.0
2022-08-19 12:15:00,12.1,12.12,12.09,12.12,14577.0,12.019,12.0389,12.0091,12.0389,14577.0
2022-08-19 12:20:00,12.12,12.12,12.08,12.09,68529.0,12.0389,12.0389,11.9992,12.0091,68529.0
2022-08-19 12:25:00,12.08,12.09,12.07,12.08,24073.0,11.9992,12.0091,11.9892,11.9992,24073.0
2022-08-19 12:30:00,12.08,12.09,12.06,12.09,38136.0,11.9992,12.0091,11.9793,12.0091,38136.0
2022-08-19 12:35:00,12.09,12.11,12.08,12.11,14913.0,12.0091,12.029,11.9992,12.029,14913.0
2022-08-19 12:40:00,12.11,12.12,12.1,12.11,57310.0,12.029,12.0389,12.019,12.029,57310.0
2022-08-19 12:45:00,12.1,12.11,12.09,12.1,10211.0,12.019,12.029,12.0091,12.019,10211.0
2022-08-19 12:50:00,12.1,12.1,12.09,12.1,10617.0,12.019,12.019,12.0091,12.019,10617.0
2022-08-19 12:55:00,12.1,12.1,12.09,12.09,13531.0,12.019,12.019,12.0091,12.0091,13531.0
2022-08-19 13:00:00,12.1,12.11,12.08,12.1,51948.0,12.019,12.029,11.9992,12.019,51948.0
2022-08-19 13:05:00,12.1,12.1,12.09,12.1,8166.0,12.019,12.019,12.0091,12.019,8166.0
2022-08-19 13:10:00,12.1,12.11,12.09,12.1,20087.0,12.019,12.029,12.0091,12.019,20087.0
2022-08-19 13:15:00,12.1,12.11,12.09,12.11,12485.0,12.019,12.029,12.0091,12.029,12485.0
2022-08-19 13:20:00,12.1,12.11,12.1,12.11,5669.0,12.019,12.029,12.019,12.029,5669.0
2022-08-19 13:25:00,12.11,12.11,12.09,12.1,18677.0,12.029,12.029,12.0091,12.019,18677.0
2022-08-19 13:30:00,12.1,12.1,12.07,12.08,18463.0,12.019,12.019,11.9892,11.9992,18463.0
2022-08-19 13:35:00,12.08,12.09,12.07,12.08,32740.0,11.9992,12.0091,11.9892,11.9992,32740.0
2022-08-19 13:40:00,12.08,12.11,12.07,12.11,64247.0,11.9992,12.029,11.9892,12.029,64247.0
2022-08-19 13:45:00,12.11,12.12,12.1,12.12,24456.0,12.029,12.0389,12.019,12.0389,24456.0
2022-08-19 13:50:00,12.12,12.12,12.11,12.12,13238.0,12.0389,12.0389,12.029,12.0389,13238.0
2022-08-19 13:55:00,12.12,12.13,12.11,12.12,35342.0,12.0389,12.0488,12.029,12.0389,35342.0
2022-08-19 14:00:00,12.12,12.13,12.11,12.12,18689.0,12.0389,12.0488,12.029,12.0389,18689.0
2022-08-19 14:05:00,12.13,12.13,12.11,12.12,19372.0,12.0488,12.0488,12.029,12.0389,19372.0
2022-08-19 14:10:00,12.11,12.12,12.09,12.1,17248.0,12.029,12.0389,12.0091,12.019,17248.0
2022-08-19 14:15:00,12.1,12.11,12.09,12.11,37639.0,12.019,12.029,12.0091,12.029,37639.0
2022-08-19 14:20:00,12.1,12.11,12.1,12.11,6175.0,12.019,12.029,12.019,12.029,6175.0
2022-08-19 14:25:00,12.11,12.11,12.1,12.11,23966.0,12.029,12.029,12.019,12.029,23966.0
2022-08-19 14:30:00,12.1,12.11,12.09,12.1,28266.0,12.019,12.029,12.0091,12.019,28266.0
2022-08-19 14:35:00,12.1,12.1,12.07,12.08,35534.0,12.019,12.019,11.9892,11.9992,35534.0
2022-08-19 14:40:00,12.07,12.08,12.06,12.07,23229.0,11.9892,11.9992,11.9793,11.9892,23229.0
2022-08-19 14:45:00,12.07,12.07,12.05,12.05,94147.0,11.9892,11.9892,11.9694,11.9694,94147.0
2022-08-19 14:50:00,12.05,12.06,12.04,12.04,37107.0,11.9694,11.9793,11.9594,11.9594,37107.0
2022-08-19 14:55:00,12.04,12.05,12.03,12.04,59465.0,11.9594,11.9694,11.9495,11.9594,59465.0
2022-08-19 15:00:00,12.04,12.05,12.02,12.03,51813.0,11.9594,11.9694,11.9396,11.9495,51813.0
2022-08-19 15:05:00,12.03,12.04,12.02,12.04,36201.0,11.9495,11.9594,11.9396,11.9594,36201.0
2022-08-19 15:10:00,12.03,12.06,12.03,12.05,50326.0,11.9495,11.9793,11.9495,11.9694,50326.0
2022-08-19 15:15:00,12.05,12.08,12.05,12.08,46501.0,11.9694,11.9992,11.9694,11.9992,46501.0
2022-08-19 15:20:00,12.08,12.09,12.07,12.07,64598.0,11.9992,12.0091,11.9892,11.9892,64598.0
2022-08-19 15:25:00,12.08,12.08,12.06,12.08,60365.0,11.9992,11.9992,11.9793,11.9992,60365.0
2022-08-19 15:30:00,12.08,12.09,12.07,12.09,29156.0,11.9992,12.0091,11.9892,12.0091,29156.0
2022-08-19 15:35:00,12.09,12.09,12.08,12.09,18414.0,12.0091,12.0091,11.9992,12.0091,18414.0
2022-08-19 15:40:00,12.09,12.09,12.07,12.09,138824.0,12.0091,12.0091,11.9892,12.0091,138824.0
2022-08-19 15:45:00,12.09,12.09,12.08,12.09,85748.0,12.0091,12.0091,11.9992,12.0091,85748.0
2022-08-19 15:50:00,12.09,12.12,12.08,12.12,129641.0,12.0091,12.0389,11.9992,12.0389,129641.0
2022-08-19 15:55:00,12.12,12.14,12.11,12.11,509563.0,12.0389,12.0588,12.029,12.029,509563.0
2022-08-22 09:30:00,12.0,12.0,11.91,11.92,234727.0,11.9197,11.9197,11.8303,11.8403,234727.0
2022-08-22 09:35:00,11.93,11.97,11.91,11.97,233373.0,11.8502,11.8899,11.8303,11.8899,233373.0
2022-08-22 09:40:00,11.98,12.01,11.96,11.99,204204.0,11.8999,11.9297,11.88,11.9098,204204.0
2022-08-22 09:45:00,11.98,11.99,11.96,11.96,61022.0,11.8999,11.9098,11.88,11.88,61022.0
2022-08-22 09:50:00,11.96,11.98,11.89,11.89,353991.0,11.88,11.8999,11.8105,11.8105,353991.0
2022-08-22 09:55:00,11.89,11.96,11.88,11.93,79434.0,11.8105,11.88,11.8005,11.8502,79434.0
2022-08-22 10:00:00,11.94,11.94,11.88,11.93,78776.0,11.8601,11.8601,11.8005,11.8502,78776.0
2022-08-22 10:05:00,11.93,11.94,11.9,11.94,97251.0,11.8502,11.8601,11.8204,11.8601,97251.0
2022-08-22 10:10:00,11.94,11.95,11.91,11.91,46687.0,11.8601,11.8701,11.8303,11.8303,46687.0
2022-08-22 10:15:00,11.92,11.93,11.89,11.91,60328.0,11.8403,11.8502,11.8105,11.8303,60328.0
2022-08-22 10:20:00,11.9,11.91,11.89,11.89,27655.0,11.8204,11.8303,11.8105,11.8105,27655.0
2022-08-22 10:25:00,11.9,11.9,11.87,11.87,83996.0,11.8204,11.8204,11.7906,11.7906,83996.0
2022-08-22 10:30:00,11.88,11.9,11.86,11.88,559499.0,11.8005,11.8204,11.7807,11.8005,559499.0
2022-08-22 10:35:00,11.88,11.9,11.88,11.9,35290.0,11.8005,11.8204,11.8005,11.8204,35290.0
2022-08-22 10:40:00,11.9,11.93,11.88,11.9,338256.0,11.8204,11.8502,11.8005,11.8204,338256.0
2022-08-22 10:45:00,11.9,11.92,11.89,11.92,37333.0,11.8204,11.8403,11.8105,11.8403,37333.0
2022-08-22 10:50:00,11.92,11.93,11.89,11.9,51468.0,11.8403,11.8502,11.8105,11.8204,51468.0
2022-08-22 10:55:00,11.89,11.9,11.86,11.88,94689.0,11.8105,11.8204,11.7807,11.8005,94689.0
2022-08-22 11:00:00,11.88,11.9,11.88,11.88,37170.0,11.8005,11.8204,11.8005,11.8005,37170.0
2022-08-22 11:05:00,11.88,11.89,11.88,11.88,10132.0,11.8005,11.8105,11.8005,11.8005,10132.0
2022-08-22 11:10:00,11.88,11.89,11.84,11.87,332527.0,11.8005,11.8105,11.7608,11.7906,332527.0
2022-08-22 11:15:00,11.88,11.89,11.87,11.88,36354.0,11.8005,11.8105,11.7906,11.8005,36354.0
2022-08-22 11:20:00,11.88,11.89,11.87,11.88,33057.0,11.8005,11.8105,11.7906,11.8005,33057.0
2022-08-22 11:25:00,11.88,11.89,11.86,11.87,24271.0,11.8005,11.8105,11.7807,11.7906,24271.0
2022-08-22 11:30:00,11.87,11.87,11.84,11.85,43513.0,11.7906,11.7906,11.7608,11.7707,43513.0
2022-08-22 11:35:00,11.85,11.85,11.83,11.84,48498.0,11.7707,11.7707,11.7509,11.7608,48498.0
2022-08-22 11:40:00,11.84,11.85,11.83,11.84,55494.0,11.7608,11.7707,11.7509,11.7608,55494.0
2022-08-22 11:45:00,11.84,11.84,11.82,11.83,52303.0,11.7608,11.7608,11.7409,11.7509,52303.0
2022-08-22 11:50:00,11.83,11.88,11.82,11.88,124591.0,11.7509,11.8005,11.7409,11.8005,124591.0
2022-08-22 11:55:00,11.88,11.89,11.87,11.88,46577.0,11.8005,11.8105,11.7906,11.8005,46577.0
2022-08-22 12:00:00,11.88,11.88,11.87,11.88,43433.0,11.8005,11.8005,11.7906,11.8005,43433.0
2022-08-22 12:05:00,11.87,11.88,11.86,11.87,17752.0,11.7906,11.8005,11.7807,11.7906,17752.0
2022-08-22 12:10:00,11.86,11.87,11.85,11.86,65865.0,11.7807,11.7906,11.7707,11.7807,65865.0
2022-08-22 12:15:00,11.86,11.89,11.85,11.88,45508.0,11.7807,11.8105,11.7707,11.8005,45508.0
2022-08-22 12:20:00,11.88,11.89,11.88,11.88,25987.0,11.8005,11.8105,11.8005,11.8005,25987.0
2022-08-22 12:25:00,11.88,11.89,11.87,11.87,36354.0,11.8005,11.8105,11.7906,11.7906,36354.0
2022-08-22 12:30:00,11.87,11.88,11.87,11.88,16814.0,11.7906,11.8005,11.7906,11.8005,16814.0
2022-08-22 12:35:00,11.87,11.88,11.86,11.87,30285.0,11.7906,11.8005,11.7807,11.7906,30285.0
2022-08-22 12:40:00,11.87,11.87,11.85,11.85,105826.0,11.7906,11.7906,11.7707,11.7707,105826.0
2022-08-22 12:45:00,11.86,11.87,11.85,11.87,38007.0,11.7807,11.7906,11.7707,11.7906,38007.0
2022-08-22 12:50:00,11.87,11.87,11.86,11.87,12586.0,11.7906,11.7906,11.7807,11.7906,12586.0
2022-08-22 12:55:00,11.87,11.87,11.86,11.87,10769.0,11.7906,11.7906,11.7807,11.7906,10769.0
2022-08-22 13:00:00,11.87,11.87,11.85,11.85,38883.0,11.7906,11.7906,11.7707,11.7707,38883.0
2022-08-22 13:05:00,11.85,11.86,11.83,11.83,35853.0,11.7707,11.7807,11.7509,11.7509,35853.0
2022-08-22 13:10:00,11.83,11.84,11.82,11.83,24054.0,11.7509,11.7608,11.7409,11.7509,24054.0
2022-08-22 13:15:00,11.83,11.83,11.81,11.83,49547.0,11.7509,11.7509,11.731,11.7509,49547.0
2022-08-22 13:20:00,11.83,11.83,11.81,11.82,43442.0,11.7509,11.7509,11.731,11.7409,43442.0
2022-08-22 13:25:00,11.82,11.83,11.8,11.83,379893.0,11.7409,11.7509,11.7211,11.7509,379893.0
2022-08-22 13:30:00,11.83,11.83,11.82,11.83,18559.0,11.7509,11.7509,11.7409,11.7509,18559.0
2022-08-22 13:35:00,11.83,11.83,11.81,11.83,64144.0,11.7509,11.7509,11.731,11.7509,64144.0
2022-08-22 13:40:00,11.83,11.83,11.82,11.83,6990.0,11.7509,11.7509,11.7409,11.7509,6990.0
2022-08-22 13:45:00,11.83,11.84,11.82,11.83,58260.0,11.7509,11.7608,11.7409,11.7509,58260.0
2022-08-22 13:50:00,11.83,11.83,11.81,11.82,27604.0,11.7509,11.7509,11.731,11.7409,27604.0
2022-08-22 13:55:00,11.82,11.82,11.8,11.8,23219.0,11.7409,11.7409,11.7211,11.7211,23219.0
2022-08-22 14:00:00,11.81,11.82,11.8,11.82,70517.0,11.731,11.7409,11.7211,11.7409,70517.0
2022-08-22 14:05:00,11.82,11.84,11.81,11.84,88321.0,11.7409,11.7608,11.731,11.7608,88321.0
2022-08-22 14:10:00,11.84,11.84,11.82,11.83,26736.0,11.7608,11.7608,11.7409,11.7509,26736.0
2022-08-22 14:15:00,11.83,11.84,11.82,11.83,149345.0,11.7509,11.7608,11.7409,11.7509,149345.0
2022-08-22 14:20:00,11.83,11.84,11.82,11.83,51486.0,11.7509,11.7608,11.7409,11.7509,51486.0
2022-08-22 14:25:00,11.83,11.84,11.83,11.84,34558.0,11.7509,11.7608,11.7509,11.7608,34558.0
2022-08-22 14:30:00,11.84,11.84,11.83,11.84,38560.0,11.7608,11.7608,11.7509,11.7608,38560.0
2022-08-22 14:35:00,11.84,11.85,11.83,11.85,50502.0,11.7608,11.7707,11.7509,11.7707,50502.0
2022-08-22 14:40:00,11.85,11.85,11.84,11.85,40094.0,11.7707,11.7707,11.7608,11.7707,40094.0
2022-08-22 14:45:00,11.85,11.85,11.82,11.82,60728.0,11.7707,11.7707,11.7409,11.7409,60728.0
2022-08-22 14:50:00,11.82,11.83,11.81,11.83,51846.0,11.7409,11.7509,11.731,11.7509,51846.0
2022-08-22 14:55:00,11.83,11.83,11.81,11.82,35297.0,11.7509,11.7509,11.731,11.7409,35297.0
2022-08-22 15:00:00,11.82,11.82,11.79,11.79,132050.0,11.7409,11.7409,11.7111,11.7111,132050.0
2022-08-22 15:05:00,11.79,11.81,11.79,11.79,96178.0,11.7111,11.731,11.7111,11.7111,96178.0
2022-08-22 15:10:00,11.8,11.81,11.79,11.8,72649.0,11.7211,11.731,11.7111,11.7211,72649.0
2022-08-22 15:15:00,11.8,11.81,11.8,11.8,90042.0,11.7211,11.731,11.7211,11.7211,90042.0
2022-08-22 15:20:00,11.8,11.81,11.79,11.8,71001.0,11.7211,11.731,11.7111,11.7211,71001.0
2022-08-22 15:25:00,11.79,11.8,11.77,11.78,67990.0,11.7111,11.7211,11.6913,11.7012,67990.0
2022-08-22 15:30:00,11.78,11.78,11.76,11.77,56978.0,11.7012,11.7012,11.6813,11.6913,56978.0
2022-08-22 15:35:00,11.77,11.79,11.76,11.79,105712.0,11.6913,11.7111,11.6813,11.7111,105712.0
2022-08-22 15:40:00,11.79,11.79,11.78,11.78,60268.0,11.7111,11.7111,11.7012,11.7012,60268.0
2022-08-22 15:45:00,11.79,11.79,11.75,11.76,320585.0,11.7111,11.7111,11.6714,11.6813,320585.0
2022-08-22 15:50:00,11.76,11.78,11.75,11.75,299883.0,11.6813,11.7012,11.6714,11.6714,299883.0
2022-08-22 15:55:00,11.76,11.76,11.71,11.72,939872.0,11.6813,11.6813,11.6317,11.6416,939872.0
2022-08-23 09:30:00,11.9,11.9,11.77,11.77,237046.0,11.8204,11.8204,11.6913,11.6913,237046.0
2022-08-23 09:35:00,11.77,11.83,11.77,11.8,142060.0,11.6913,11.7509,11.6913,11.7211,142060.0
2022-08-23 09:40:00,11.8,11.82,11.76,11.76,302423.0,11.7211,11.7409,11.6813,11.6813,302423.0
2022-08-23 09:45:00,11.77,11.8,11.74,11.8,119051.0,11.6913,11.7211,11.6615,11.7211,119051.0
2022-08-23 09:50:00,11.8,11.86,11.79,11.79,122224.0,11.7211,11.7807,11.7111,11.7111,122224.0
2022-08-23 09:55:00,11.79,11.82,11.79,11.8,42973.0,11.7111,11.7409,11.7111,11.7211,42973.0
2022-08-23 10:00:00,11.8,11.81,11.76,11.79,147663.0,11.7211,11.731,11.6813,11.7111,147663.0
2022-08-23 10:05:00,11.78,11.81,11.78,11.79,68867.0,11.7012,11.731,11.7012,11.7111,68867.0
2022-08-23 10:10:00,11.79,11.83,11.79,11.81,69002.0,11.7111,11.7509,11.7111,11.731,69002.0
2022-08-23 10:15:00,11.82,11.82,11.79,11.8,22360.0,11.7409,11.7409,11.7111,11.7211,22360.0
2022-08-23 10:20:00,11.8,11.81,11.79,11.8,37590.0,11.7211,11.731,11.7111,11.7211,37590.0
2022-08-23 10:25:00,11.8,11.81,11.79,11.79,12343.0,11.7211,11.731,11.7111,11.7111,12343.0
2022-08-23 10:30:00,11.79,11.83,11.78,11.83,96040.0,11.7111,11.7509,11.7012,11.7509,96040.0
2022-08-23 10:35:00,11.83,11.84,11.79,11.79,45402.0,11.7509,11.7608,11.7111,11.7111,45402.0
2022-08-23 10:40:00,11.79,11.82,11.78,11.82,56843.0,11.7111,11.7409,11.7012,11.7409,56843.0
2022-08-23 10:45:00,11.82,11.83,11.81,11.82,42730.0,11.7409,11.7509,11.731,11.7409,42730.0
2022-08-23 10:50:00,11.82,11.83,11.78,11.78,98640.0,11.7409,11.7509,11.7012,11.7012,98640.0
2022-08-23 10:55:00,11.78,11.79,11.75,11.75,101828.0,11.7012,11.7111,11.6714,11.6714,101828.0
2022-08-23 11:00:00,11.75,11.76,11.72,11.73,113667.0,11.6714,11.6813,11.6416,11.6515,113667.0
2022-08-23 11:05:00,11.73,11.74,11.72,11.73,37440.0,11.6515,11.6615,11.6416,11.6515,37440.0
2022-08-23 11:10:00,11.73,11.76,11.72,11.76,45779.0,11.6515,11.6813,11.6416,11.6813,45779.0
2022-08-23 11:15:00,11.76,11.77,11.75,11.75,32926.0,11.6813,11.6913,11.6714,11.6714,32926.0
2022-08-23 11:20:00,11.76,11.78,11.74,11.77,47198.0,11.6813,11.7012,11.6615,11.6913,47198.0
2022-08-23 11:25:00,11.77,11.77,11.75,11.75,22354.0,11.6913,11.6913,11.6714,11.6714,22354.0
2022-08-23 11:30:00,11.75,11.78,11.75,11.76,38009.0,11.6714,11.7012,11.6714,11.6813,38009.0
2022-08-23 11:35:00,11.77,11.78,11.76,11.78,27911.0,11.6913,11.7012,11.6813,11.7012,27911.0
2022-08-23 11:40:00,11.78,11.78,11.76,11.78,31152.0,11.7012,11.7012,11.6813,11.7012,31152.0
2022-08-23 11:45:00,11.78,11.79,11.76,11.79,334686.0,11.7012,11.7111,11.6813,11.7111,334686.0
2022-08-23 11:50:00,11.79,11.79,11.77,11.78,23850.0,11.7111,11.7111,11.6913,11.7012,23850.0
2022-08-23 11:55:00,11.78,11.78,11.75,11.75,31160.0,11.7012,11.7012,11.6714,11.6714,31160.0
2022-08-23 12:00:00,11.76,11.76,11.73,11.75,42830.0,11.6813,11.6813,11.6515,11.6714,42830.0
2022-08-23 12:05:00,11.74,11.76,11.74,11.75,171169.0,11.6615,11.6813,11.6615,11.6714,171169.0
2022-08-23 12:10:00,11.74,11.75,11.72,11.72,21242.0,11.6615,11.6714,11.6416,11.6416,21242.0
2022-08-23 12:15:00,11.72,11.73,11.71,11.72,61024.0,11.6416,11.6515,11.6317,11.6416,61024.0
2022-08-23 12:20:00,11.73,11.73,11.71,11.71,8808.0,11.6515,11.6515,11.6317,11.6317,8808.0
2022-08-23 12:25:00,11.71,11.73,11.71,11.71,39987.0,11.6317,11.6515,11.6317,11.6317,39987.0
2022-08-23 12:30:00,11.71,11.72,11.7,11.72,22848.0,11.6317,11.6416,11.6217,11.6416,22848.0
2022-08-23 12:35:00,11.71,11.73,11.71,11.73,14190.0,11.6317,11.6515,11.6317,11.6515,14190.0
2022-08-23 12:40:00,11.73,11.73,11.72,11.73,28593.0,11.6515,11.6515,11.6416,11.6515,28593.0
2022-08-23 12:45:00,11.73,11.74,11.72,11.72,36498.0,11.6515,11.6615,11.6416,11.6416,36498.0
2022-08-23 12:50:00,11.72,11.73,11.71,11.71,31765.0,11.6416,11.6515,11.6317,11.6317,31765.0
2022-08-23 12:55:00,11.72,11.73,11.71,11.73,33053.0,11.6416,11.6515,11.6317,11.6515,33053.0
2022-08-23 13:00:00,11.72,11.73,11.71,11.71,12585.0,11.6416,11.6515,11.6317,11.6317,12585.0
2022-08-23 13:05:00,11.71,11.72,11.71,11.71,8263.0,11.6317,11.6416,11.6317,11.6317,8263.0
2022-08-23 13:10:00,11.71,11.73,11.71,11.73,36937.0,11.6317,11.6515,11.6317,11.6515,36937.0
2022-08-23 13:15:00,11.73,11.73,11.71,11.71,20663.0,11.6515,11.6515,11.6317,11.6317,20663.0
2022-08-23 13:20:00,11.71,11.72,11.71,11.71,19551.0,11.6317,11.6416,11.6317,11.6317,19551.0
2022-08-23 13:25:00,11.71,11.74,11.71,11.73,62253.0,11.6317,11.6615,11.6317,11.6515,62253.0
2022-08-23 13:30:00,11.73,11.74,11.73,11.74,29301.0,11.6515,11.6615,11.6515,11.6615,29301.0
2022-08-23 13:35:00,11.74,11.74,11.7,11.71,59514.0,11.6615,11.6615,11.6217,11.6317,59514.0
2022-08-23 13:40:00,11.71,11.72,11.7,11.7,35100.0,11.6317,11.6416,11.6217,11.6217,35100.0
2022-08-23 13:45:00,11.7,11.71,11.68,11.69,91630.0,11.6217,11.6317,11.6019,11.6118,91630.0
2022-08-23 13:50:00,11.68,11.69,11.67,11.69,49678.0,11.6019,11.6118,11.5919,11.6118,49678.0
2022-08-23 13:55:00,11.68,11.69,11.68,11.68,13977.0,11.6019,11.6118,11.6019,11.6019,13977.0
2022-08-23 14:00:00,11.68,11.69,11.66,11.67,79764.0,11.6019,11.6118,11.582,11.5919,79764.0
2022-08-23 14:05:00,11.68,11.7,11.67,11.7,37489.0,11.6019,11.6217,11.5919,11.6217,37489.0
2022-08-23 14:10:00,11.7,11.7,11.69,11.7,7972.0,11.6217,11.6217,11.6118,11.6217,7972.0
2022-08-23 14:15:00,11.7,11.71,11.69,11.71,51595.0,11.6217,11.6317,11.6118,11.6317,51595.0
2022-08-23 14:20:00,11.7,11.72,11.7,11.71,56649.0,11.6217,11.6416,11.6217,11.6317,56649.0
2022-08-23 14:25:00,11.71,11.71,11.7,11.7,17986.0,11.6317,11.6317,11.6217,11.6217,17986.0
2022-08-23 14:30:00,11.71,11.72,11.69,11.7,99754.0,11.6317,11.6416,11.6118,11.6217,99754.0
2022-08-23 14:35:00,11.7,11.71,11.69,11.71,33512.0,11.6217,11.6317,11.6118,11.6317,33512.0
2022-08-23 14:40:00,11.71,11.71,11.69,11.7,23940.0,11.6317,11.6317,11.6118,11.6217,23940.0
2022-08-23 14:45:00,11.71,11.71,11.68,11.69,30475.0,11.6317,11.6317,11.6019,11.6118,30475.0
2022-08-23 14:50:00,11.69,11.7,11.68,11.7,45139.0,11.6118,11.6217,11.6019,11.6217,45139.0
2022-08-23 14:55:00,11.69,11.71,11.69,11.71,32760.0,11.6118,11.6317,11.6118,11.6317,32760.0
2022-08-23 15:00:00,11.71,11.73,11.7,11.73,29847.0,11.6317,11.6515,11.6217,11.6515,29847.0
2022-08-23 15:05:00,11.73,11.73,11.72,11.73,11630.0,11.6515,11.6515,11.6416,11.6515,11630.0
2022-08-23 15:10:00,11.73,11.74,11.72,11.73,63099.0,11.6515,11.6615,11.6416,11.6515,63099.0
2022-08-23 15:15:00,11.73,11.75,11.72,11.74,70179.0,11.6515,11.6714,11.6416,11.6615,70179.0
2022-08-23 15:20:00,11.74,11.75,11.73,11.74,40746.0,11.6615,11.6714,11.6515,11.6615,40746.0
2022-08-23 15:25:00,11.74,11.75,11.73,11.74,62953.0,11.6615,11.6714,11.6515,11.6615,62953.0
2022-08-23 15:30:00,11.74,11.74,11.72,11.73,32809.0,11.6615,11.6615,11.6416,11.6515,32809.0
2022-08-23 15:35:00,11.73,11.73,11.71,11.71,59177.0,11.6515,11.6515,11.6317,11.6317,59177.0
2022-08-23 15:40:00,11.71,11.74,11.71,11.74,83944.0,11.6317,11.6615,11.6317,11.6615,83944.0
2022-08-23 15:45:00,11.74,11.74,11.73,11.74,72701.0,11.6615,11.6615,11.6515,11.6615,72701.0
2022-08-23 15:50:00,11.73,11.76,11.73,11.76,246832.0,11.6515,11.6813,11.6515,11.6813,246832.0
2022-08-23 15:55:00,11.75,11.76,11.71,11.71,469878.0,11.6714,11.6813,11.6317,11.6317,469878.0
2022-08-24 09:30:00,11.65,11.69,11.6,11.69,85737.0,11.5721,11.6118,11.5224,11.6118,85737.0
2022-08-24 09:35:00,11.69,11.69,11.66,11.69,82695.0,11.6118,11.6118,11.582,11.6118,82695.0
2022-08-24 09:40:00,11.69,11.73,11.69,11.72,27270.0,11.6118,11.6515,11.6118,11.6416,27270.0
2022-08-24 09:45:00,11.73,11.76,11.71,11.76,63528.0,11.6515,11.6813,11.6317,11.6813,63528.0
2022-08-24 09:50:00,11.76,11.78,11.75,11.77,39467.0,11.6813,11.7012,11.6714,11.6913,39467.0
2022-08-24 09:55:00,11.76,11.77,11.75,11.76,22605.0,11.6813,11.6913,11.6714,11.6813,22605.0
2022-08-24 10:00:00,11.76,11.78,11.74,11.74,33880.0,11.6813,11.7012,11.6615,11.6615,33880.0
2022-08-24 10:05:00,11.75,11.77,11.74,11.76,22991.0,11.6714,11.6913,11.6615,11.6813,22991.0
2022-08-24 10:10:00,11.76,11.8,11.75,11.79,52271.0,11.6813,11.7211,11.6714,11.7111,52271.0
2022-08-24 10:15:00,11.79,11.8,11.77,11.79,37445.0,11.7111,11.7211,11.6913,11.7111,37445.0
2022-08-24 10:20:00,11.8,11.82,11.79,11.8,88869.0,11.7211,11.7409,11.7111,11.7211,88869.0
2022-08-24 10:25:00,11.8,11.84,11.79,11.84,29061.0,11.7211,11.7608,11.7111,11.7608,29061.0
2022-08-24 10:30:00,11.84,11.84,11.8,11.8,50506.0,11.7608,11.7608,11.7211,11.7211,50506.0
2022-08-24 10:35:00,11.81,11.82,11.8,11.8,16223.0,11.731,11.7409,11.7211,11.7211,16223.0
2022-08-24 10:40:00,11.8,11.81,11.79,11.81,19806.0,11.7211,11.731,11.7111,11.731,19806.0
2022-08-24 10:45:00,11.81,11.82,11.8,11.82,25117.0,11.731,11.7409,11.7211,11.7409,25117.0
2022-08-24 10:50:00,11.82,11.82,11.8,11.8,48445.0,11.7409,11.7409,11.7211,11.7211,48445.0
2022-08-24 10:55:00,11.8,11.83,11.79,11.83,75640.0,11.7211,11.7509,11.7111,11.7509,75640.0
2022-08-24 11:00:00,11.83,11.84,11.82,11.83,35071.0,11.7509,11.7608,11.7409,11.7509,35071.0
2022-08-24 11:05:00,11.83,11.85,11.82,11.85,29762.0,11.7509,11.7707,11.7409,11.7707,29762.0
2022-08-24 11:10:00,11.85,11.93,11.84,11.92,77246.0,11.7707,11.8502,11.7608,11.8403,77246.0
2022-08-24 11:15:00,11.92,11.93,11.88,11.88,104415.0,11.8403,11.8502,11.8005,11.8005,104415.0
2022-08-24 11:20:00,11.88,11.9,11.87,11.9,84452.0,11.8005,11.8204,11.7906,11.8204,84452.0
2022-08-24 11:25:00,11.9,11.91,11.89,11.91,21204.0,11.8204,11.8303,11.8105,11.8303,21204.0
2022-08-24 11:30:00,11.91,11.92,11.9,11.92,32402.0,11.8303,11.8403,11.8204,11.8403,32402.0
2022-08-24 11:35:00,11.91,11.96,11.91,11.96,158718.0,11.8303,11.88,11.8303,11.88,158718.0
2022-08-24 11:40:00,11.96,11.97,11.94,11.95,100520.0,11.88,11.8899,11.8601,11.8701,100520.0
2022-08-24 11:45:00,11.95,11.96,11.95,11.96,34986.0,11.8701,11.88,11.8701,11.88,34986.0
2022-08-24 11:50:00,11.96,11.98,11.95,11.98,76694.0,11.88,11.8999,11.8701,11.8999,76694.0
2022-08-24 11:55:00,11.98,11.98,11.95,11.96,38222.0,11.8999,11.8999,11.8701,11.88,38222.0
2022-08-24 12:00:00,11.96,11.96,11.93,11.94,76401.0,11.88,11.88,11.8502,11.8601,76401.0
2022-08-24 12:05:00,11.94,11.94,11.92,11.93,41951.0,11.8601,11.8601,11.8403,11.8502,41951.0
2022-08-24 12:10:00,11.93,11.94,11.93,11.94,44986.0,11.8502,11.8601,11.8502,11.8601,44986.0
2022-08-24 12:15:00,11.94,11.95,11.93,11.95,31432.0,11.8601,11.8701,11.8502,11.8701,31432.0
2022-08-24 12:20:00,11.95,11.95,11.93,11.94,23939.0,11.8701,11.8701,11.8502,11.8601,23939.0
2022-08-24 12:25:00,11.94,11.94,11.92,11.94,47228.0,11.8601,11.8601,11.8403,11.8601,47228.0
2022-08-24 12:30:00,11.94,11.94,11.89,11.92,110286.0,11.8601,11.8601,11.8105,11.8403,110286.0
2022-08-24 12:35:00,11.91,11.92,11.88,11.89,43917.0,11.8303,11.8403,11.8005,11.8105,43917.0
2022-08-24 12:40:00,11.89,11.9,11.87,11.88,47951.0,11.8105,11.8204,11.7906,11.8005,47951.0
2022-08-24 12:45:00,11.88,11.89,11.87,11.88,24485.0,11.8005,11.8105,11.7906,11.8005,24485.0
2022-08-24 12:50:00,11.88,11.89,11.87,11.88,37434.0,11.8005,11.8105,11.7906,11.8005,37434.0
2022-08-24 12:55:00,11.88,11.9,11.88,11.9,14971.0,11.8005,11.8204,11.8005,11.8204,14971.0
2022-08-24 13:00:00,11.9,11.91,11.89,11.91,34633.0,11.8204,11.8303,11.8105,11.8303,34633.0
2022-08-24 13:05:00,11.91,11.93,11.9,11.93,99708.0,11.8303,11.8502,11.8204,11.8502,99708.0
2022-08-24 13:10:00,11.92,11.93,11.92,11.93,8360.0,11.8403,11.8502,11.8403,11.8502,8360.0
2022-08-24 13:15:00,11.92,11.93,11.91,11.92,23492.0,11.8403,11.8502,11.8303,11.8403,23492.0
2022-08-24 13:20:00,11.92,11.93,11.91,11.93,46395.0,11.8403,11.8502,11.8303,11.8502,46395.0
2022-08-24 13:25:00,11.93,11.93,11.91,11.92,12795.0,11.8502,11.8502,11.8303,11.8403,12795.0
2022-08-24 13:30:00,11.92,11.93,11.91,11.92,23737.0,11.8403,11.8502,11.8303,11.8403,23737.0
2022-08-24 13:35:00,11.92,11.93,11.91,11.93,25458.0,11.8403,11.8502,11.8303,11.8502,25458.0
2022-08-24 13:40:00,11.93,11.93,11.91,11.92,22105.0,11.8502,11.8502,11.8303,11.8403,22105.0
2022-08-24 13:45:00,11.92,11.93,11.91,11.93,18088.0,11.8403,11.8502,11.8303,11.8502,18088.0
2022-08-24 13:50:00,11.93,11.93,11.92,11.93,16196.0,11.8502,11.8502,11.8403,11.8502,16196.0
2022-08-24 13:55:00,11.93,11.94,11.92,11.94,22625.0,11.8502,11.8601,11.8403,11.8601,22625.0
2022-08-24 14:00:00,11.94,11.95,11.92,11.93,60068.0,11.8601,11.8701,11.8403,11.8502,60068.0
2022-08-24 14:05:00,11.93,11.94,11.92,11.93,41474.0,11.8502,11.8601,11.8403,11.8502,41474.0
2022-08-24 14:10:00,11.93,11.94,11.93,11.94,10944.0,11.8502,11.8601,11.8502,11.8601,10944.0
2022-08-24 14:15:00,11.94,11.94,11.93,11.94,9074.0,11.8601,11.8601,11.8502,11.8601,9074.0
2022-08-24 14:20:00,11.94,11.94,11.93,11.94,25717.0,11.8601,11.8601,11.8502,11.8601,25717.0
2022-08-24 14:25:00,11.94,11.94,11.93,11.94,11529.0,11.8601,11.8601,11.8502,11.8601,11529.0
2022-08-24 14:30:00,11.94,11.94,11.91,11.92,41515.0,11.8601,11.8601,11.8303,11.8403,41515.0
2022-08-24 14:35:00,11.92,11.94,11.91,11.94,93328.0,11.8403,11.8601,11.8303,11.8601,93328.0
2022-08-24 14:40:00,11.94,11.96,11.93,11.96,52511.0,11.8601,11.88,11.8502,11.88,52511.0
2022-08-24 14:45:00,11.96,11.97,11.94,11.96,308214.0,11.88,11.8899,11.8601,11.88,308214.0
2022-08-24 14:50:00,11.96,11.96,11.95,11.96,26391.0,11.88,11.88,11.8701,11.88,26391.0
2022-08-24 14:55:00,11.96,11.97,11.95,11.97,38348.0,11.88,11.8899,11.8701,11.8899,38348.0
2022-08-24 15:00:00,11.96,11.99,11.96,11.99,407100.0,11.88,11.9098,11.88,11.9098,407100.0
2022-08-24 15:05:00,11.99,11.99,11.98,11.99,19547.0,11.9098,11.9098,11.8999,11.9098,19547.0
2022-08-24 15:10:00,11.99,12.0,11.98,12.0,30275.0,11.9098,11.9197,11.8999,11.9197,30275.0
2022-08-24 15:15:00,12.0,12.01,11.99,12.01,42908.0,11.9197,11.9297,11.9098,11.9297,42908.0
2022-08-24 15:20:00,12.01,12.01,11.99,12.0,37312.0,11.9297,11.9297,11.9098,11.9197,37312.0
2022-08-24 15:25:00,12.0,12.0,11.98,11.99,59488.0,11.9197,11.9197,11.8999,11.9098,59488.0
2022-08-24 15:30:00,11.99,12.0,11.98,12.0,86934.0,11.9098,11.9197,11.8999,11.9197,86934.0
2022-08-24 15:35:00,12.0,12.04,11.99,12.03,188235.0,11.9197,11.9594,11.9098,11.9495,188235.0
2022-08-24 15:40:00,12.02,12.03,12.01,12.02,102737.0,11.9396,11.9495,11.9297,11.9396,102737.0
2022-08-24 15:45:00,12.02,12.02,12.0,12.02,134616.0,11.9396,11.9396,11.9197,11.9396,134616.0
2022-08-24 15:50:00,12.02,12.02,12.0,12.02,156343.0,11.9396,11.9396,11.9197,11.9396,156343.0
2022-08-24 15:55:00,12.02,12.02,12.0,12.0,543493.0,11.9396,11.9396,11.9197,11.9197,543493.0
2022-08-25 09:30:00,12.08,12.11,12.05,12.09,154717.0,11.9992,12.029,11.9694,12.0091,154717.0
2022-08-25 09:35:00,12.08,12.13,12.07,12.13,95894.0,11.9992,12.0488,11.9892,12.0488,95894.0
2022-08-25 09:40:00,12.14,12.17,12.12,12.16,118954.0,12.0588,12.0886,12.0389,12.0786,118954.0
2022-08-25 09:45:00,12.16,12.18,12.15,12.15,184870.0,12.0786,12.0985,12.0687,12.0687,184870.0
2022-08-25 09:50:00,12.14,12.17,12.13,12.17,201079.0,12.0588,12.0886,12.0488,12.0886,201079.0
2022-08-25 09:55:00,12.17,12.17,12.12,12.16,90077.0,12.0886,12.0886,12.0389,12.0786,90077.0
2022-08-25 10:00:00,12.16,12.21,12.15,12.19,131822.0,12.0786,12.1283,12.0687,12.1084,131822.0
2022-08-25 10:05:00,12.19,12.2,12.17,12.19,58442.0,12.1084,12.1184,12.0886,12.1084,58442.0
2022-08-25 10:10:00,12.18,12.24,12.18,12.23,175083.0,12.0985,12.1581,12.0985,12.1482,175083.0
2022-08-25 10:15:00,12.23,12.24,12.21,12.23,94482.0,12.1482,12.1581,12.1283,12.1482,94482.0
2022-08-25 10:20:00,12.23,12.3,12.21,12.29,475068.0,12.1482,12.2177,12.1283,12.2078,475068.0
2022-08-25 10:25:00,12.29,12.36,12.29,12.32,212901.0,12.2078,12.2773,12.2078,12.2376,212901.0
2022-08-25 10:30:00,12.32,12.34,12.3,12.3,101056.0,12.2376,12.2574,12.2177,12.2177,101056.0
2022-08-25 10:35:00,12.3,12.31,12.3,12.3,50404.0,12.2177,12.2276,12.2177,12.2177,50404.0
2022-08-25 10:40:00,12.3,12.31,12.27,12.29,91559.0,12.2177,12.2276,12.1879,12.2078,91559.0
2022-08-25 10:45:00,12.29,12.3,12.28,12.29,93253.0,12.2078,12.2177,12.1978,12.2078,93253.0
2022-08-25 10:50:00,12.29,12.3,12.25,12.28,121580.0,12.2078,12.2177,12.168,12.1978,121580.0
2022-08-25 10:55:00,12.28,12.28,12.26,12.26,43946.0,12.1978,12.1978,12.178,12.178,43946.0
2022-08-25 11:00:00,12.26,12.27,12.24,12.26,156956.0,12.178,12.1879,12.1581,12.178,156956.0
2022-08-25 11:05:00,12.27,12.28,12.25,12.28,52106.0,12.1879,12.1978,12.168,12.1978,52106.0
2022-08-25 11:10:00,12.28,12.28,12.24,12.25,272734.0,12.1978,12.1978,12.1581,12.168,272734.0
2022-08-25 11:15:00,12.25,12.25,12.22,12.24,70861.0,12.168,12.168,12.1382,12.1581,70861.0
2022-08-25 11:20:00,12.24,12.24,12.19,12.2,67273.0,12.1581,12.1581,12.1084,12.1184,67273.0
2022-08-25 11:25:00,12.2,12.22,12.19,12.21,89140.0,12.1184,12.1382,12.1084,12.1283,89140.0
2022-08-25 11:30:00,12.21,12.22,12.2,12.21,26896.0,12.1283,12.1382,12.1184,12.1283,26896.0
2022-08-25 11:35:00,12.21,12.25,12.21,12.25,220847.0,12.1283,12.168,12.1283,12.168,220847.0
2022-08-25 11:40:00,12.24,12.25,12.24,12.25,20302.0,12.1581,12.168,12.1581,12.168,20302.0
2022-08-25 11:45:00,12.25,12.26,12.23,12.24,44962.0,12.168,12.178,12.1482,12.1581,44962.0
2022-08-25 11:50:00,12.24,12.26,12.23,12.25,106045.0,12.1581,12.178,12.1482,12.168,106045.0
2022-08-25 11:55:00,12.25,12.27,12.24,12.27,25089.0,12.168,12.1879,12.1581,12.1879,25089.0
2022-08-25 12:00:00,12.27,12.27,12.25,12.27,25824.0,12.1879,12.1879,12.168,12.1879,25824.0
2022-08-25 12:05:00,12.27,12.27,12.24,12.25,27091.0,12.1879,12.1879,12.1581,12.168,27091.0
2022-08-25 12:10:00,12.25,12.25,12.19,12.2,137007.0,12.168,12.168,12.1084,12.1184,137007.0
2022-08-25 12:15:00,12.2,12.21,12.19,12.21,18553.0,12.1184,12.1283,12.1084,12.1283,18553.0
2022-08-25 12:20:00,12.21,12.22,12.2,12.21,43250.0,12.1283,12.1382,12.1184,12.1283,43250.0
2022-08-25 12:25:00,12.21,12.24,12.21,12.24,23917.0,12.1283,12.1581,12.1283,12.1581,23917.0
2022-08-25 12:30:00,12.24,12.24,12.22,12.23,14422.0,12.1581,12.1581,12.1382,12.1482,14422.0
2022-08-25 12:35:00,12.23,12.24,12.22,12.24,15646.0,12.1482,12.1581,12.1382,12.1581,15646.0
2022-08-25 12:40:00,12.24,12.24,12.22,12.23,22010.0,12.1581,12.1581,12.1382,12.1482,22010.0
2022-08-25 12:45:00,12.23,12.23,12.2,12.21,31022.0,12.1482,12.1482,12.1184,12.1283,31022.0
2022-08-25 12:50:00,12.22,12.25,12.22,12.25,19691.0,12.1382,12.168,12.1382,12.168,19691.0
2022-08-25 12:55:00,12.25,12.25,12.24,12.25,21429.0,12.168,12.168,12.1581,12.168,21429.0
2022-08-25 13:00:00,12.25,12.27,12.24,12.26,103499.0,12.168,12.1879,12.1581,12.178,103499.0
2022-08-25 13:05:00,12.26,12.26,12.23,12.24,29643.0,12.178,12.178,12.1482,12.1581,29643.0
2022-08-25 13:10:00,12.24,12.26,12.23,12.26,25176.0,12.1581,12.178,12.1482,12.178,25176.0
2022-08-25 13:15:00,12.26,12.26,12.24,12.25,29081.0,12.178,12.178,12.1581,12.168,29081.0
2022-08-25 13:20:00,12.25,12.26,12.24,12.26,31661.0,12.168,12.178,12.1581,12.178,31661.0
2022-08-25 13:25:00,12.26,12.27,12.25,12.27,90232.0,12.178,12.1879,12.168,12.1879,90232.0
2022-08-25 13:30:00,12.27,12.28,12.26,12.28,37367.0,12.1879,12.1978,12.178,12.1978,37367.0
2022-08-25 13:35:00,12.28,12.31,12.27,12.3,165313.0,12.1978,12.2276,12.1879,12.2177,165313.0
2022-08-25 13:40:00,12.3,12.31,12.3,12.3,40887.0,12.2177,12.2276,12.2177,12.2177,40887.0
2022-08-25 13:45:00,12.31,12.31,12.3,12.31,30146.0,12.2276,12.2276,12.2177,12.2276,30146.0
2022-08-25 13:50:00,12.31,12.31,12.3,12.3,75405.0,12.2276,12.2276,12.2177,12.2177,75405.0
2022-08-25 13:55:00,12.3,12.31,12.29,12.29,123996.0,12.2177,12.2276,12.2078,12.2078,123996.0
2022-08-25 14:00:00,12.3,12.31,12.29,12.3,111214.0,12.2177,12.2276,12.2078,12.2177,111214.0
2022-08-25 14:05:00,12.29,12.31,12.29,12.3,122554.0,12.2078,12.2276,12.2078,12.2177,122554.0
2022-08-25 14:10:00,12.3,12.33,12.3,12.33,80955.0,12.2177,12.2475,12.2177,12.2475,80955.0
2022-08-25 14:15:00,12.33,12.33,12.32,12.33,17417.0,12.2475,12.2475,12.2376,12.2475,17417.0
2022-08-25 14:20:00,12.33,12.33,12.31,12.32,132964.0,12.2475,12.2475,12.2276,12.2376,132964.0
2022-08-25 14:25:00,12.32,12.32,12.31,12.32,31164.0,12.2376,12.2376,12.2276,12.2376,31164.0
2022-08-25 14:30:00,12.32,12.32,12.3,12.3,412791.0,12.2376,12.2376,12.2177,12.2177,412791.0
2022-08-25 14:35:00,12.3,12.31,12.29,12.29,252894.0,12.2177,12.2276,12.2078,12.2078,252894.0
2022-08-25 14:40:00,12.29,12.32,12.29,12.3,461038.0,12.2078,12.2376,12.2078,12.2177,461038.0
2022-08-25 14:45:00,12.3,12.31,12.3,12.31,25108.0,12.2177,12.2276,12.2177,12.2276,25108.0
2022-08-25 14:50:00,12.31,12.34,12.31,12.34,611285.0,12.2276,12.2574,12.2276,12.2574,611285.0
2022-08-25 14:55:00,12.34,12.35,12.33,12.34,533437.0,12.2574,12.2674,12.2475,12.2574,533437.0
2022-08-25 15:00:00,12.34,12.38,12.33,12.38,449584.0,12.2574,12.2972,12.2475,12.2972,449584.0
2022-08-25 15:05:00,12.38,12.41,12.38,12.4,627108.0,12.2972,12.327,12.2972,12.317,627108.0
2022-08-25 15:10:00,12.4,12.41,12.39,12.41,277017.0,12.317,12.327,12.3071,12.327,277017.0
2022-08-25 15:15:00,12.41,12.42,12.39,12.42,489219.0,12.327,12.3369,12.3071,12.3369,489219.0
2022-08-25 15:20:00,12.42,12.42,12.38,12.4,376535.0,12.3369,12.3369,12.2972,12.317,376535.0
2022-08-25 15:25:00,12.4,12.42,12.39,12.42,94866.0,12.317,12.3369,12.3071,12.3369,94866.0
2022-08-25 15:30:00,12.42,12.43,12.41,12.43,265746.0,12.3369,12.3468,12.327,12.3468,265746.0
2022-08-25 15:35:00,12.43,12.45,12.42,12.43,604783.0,12.3468,12.3667,12.3369,12.3468,604783.0
2022-08-25 15:40:00,12.42,12.47,12.41,12.47,299798.0,12.3369,12.3866,12.327,12.3866,299798.0
2022-08-25 15:45:00,12.47,12.48,12.44,12.46,1018119.0,12.3866,12.3965,12.3568,12.3766,1018119.0
2022-08-25 15:50:00,12.46,12.47,12.45,12.46,541953.0,12.3766,12.3866,12.3667,12.3766,541953.0
2022-08-25 15:55:00,12.47,12.55,12.46,12.52,2621192.0,12.3866,12.466,12.3766,12.4362,2621192.0
2022-08-26 09:30:00,12.5,12.56,12.49,12.53,860882.0,12.4164,12.476,12.4064,12.4462,860882.0
2022-08-26 09:35:00,12.52,12.53,12.46,12.5,214691.0,12.4362,12.4462,12.3766,12.4164,214691.0
2022-08-26 09:40:00,12.5,12.56,12.49,12.56,92682.0,12.4164,12.476,12.4064,12.476,92682.0
2022-08-26 09:45:00,12.56,12.56,12.53,12.55,62322.0,12.476,12.476,12.4462,12.466,62322.0
2022-08-26 09:50:00,12.54,12.57,12.53,12.55,93615.0,12.4561,12.4859,12.4462,12.466,93615.0
2022-08-26 09:55:00,12.55,12.56,12.53,12.54,89770.0,12.466,12.476,12.4462,12.4561,89770.0
2022-08-26 10:00:00,12.55,12.55,12.45,12.48,186433.0,12.466,12.466,12.3667,12.3965,186433.0
2022-08-26 10:05:00,12.47,12.56,12.46,12.56,191102.0,12.3866,12.476,12.3766,12.476,191102.0
2022-08-26 10:10:00,12.56,12.57,12.52,12.55,130587.0,12.476,12.4859,12.4362,12.466,130587.0
2022-08-26 10:15:00,12.56,12.57,12.54,12.57,149734.0,12.476,12.4859,12.4561,12.4859,149734.0
2022-08-26 10:20:00,12.57,12.57,12.52,12.53,164078.0,12.4859,12.4859,12.4362,12.4462,164078.0
2022-08-26 10:25:00,12.52,12.53,12.45,12.46,834101.0,12.4362,12.4462,12.3667,12.3766,834101.0
2022-08-26 10:30:00,12.46,12.48,12.44,12.46,323487.0,12.3766,12.3965,12.3568,12.3766,323487.0
2022-08-26 10:35:00,12.46,12.5,12.44,12.46,348714.0,12.3766,12.4164,12.3568,12.3766,348714.0
2022-08-26 10:40:00,12.46,12.48,12.43,12.48,242974.0,12.3766,12.3965,12.3468,12.3965,242974.0
2022-08-26 10:45:00,12.48,12.54,12.47,12.52,106541.0,12.3965,12.4561,12.3866,12.4362,106541.0
2022-08-26 10:50:00,12.52,12.52,12.47,12.49,235048.0,12.4362,12.4362,12.3866,12.4064,235048.0
2022-08-26 10:55:00,12.49,12.49,12.47,12.48,130390.0,12.4064,12.4064,12.3866,12.3965,130390.0
2022-08-26 11:00:00,12.48,12.51,12.45,12.46,409625.0,12.3965,12.4263,12.3667,12.3766,409625.0
2022-08-26 11:05:00,12.46,12.47,12.43,12.45,169873.0,12.3766,12.3866,12.3468,12.3667,169873.0
2022-08-26 11:10:00,12.45,12.49,12.42,12.49,577586.0,12.3667,12.4064,12.3369,12.4064,577586.0
2022-08-26 11:15:00,12.49,12.49,12.43,12.44,365067.0,12.4064,12.4064,12.3468,12.3568,365067.0
2022-08-26 11:20:00,12.44,12.48,12.42,12.48,92904.0,12.3568,12.3965,12.3369,12.3965,92904.0
2022-08-26 11:25:00,12.48,12.48,12.45,12.45,77313.0,12.3965,12.3965,12.3667,12.3667,77313.0
2022-08-26 11:30:00,12.46,12.48,12.45,12.48,53764.0,12.3766,12.3965,12.3667,12.3965,53764.0
2022-08-26 11:35:00,12.48,12.5,12.47,12.49,51705.0,12.3965,12.4164,12.3866,12.4064,51705.0
2022-08-26 11:40:00,12.49,12.52,12.48,12.51,303711.0,12.4064,12.4362,12.3965,12.4263,303711.0
2022-08-26 11:45:00,12.51,12.55,12.5,12.54,85854.0,12.4263,12.466,12.4164,12.4561,85854.0
2022-08-26 11:50:00,12.54,12.56,12.52,12.54,391421.0,12.4561,12.476,12.4362,12.4561,391421.0
2022-08-26 11:55:00,12.54,12.55,12.51,12.54,100107.0,12.4561,12.466,12.4263,12.4561,100107.0
2022-08-26 12:00:00,12.53,12.54,12.52,12.53,117524.0,12.4462,12.4561,12.4362,12.4462,117524.0
2022-08-26 12:05:00,12.53,12.53,12.49,12.53,90843.0,12.4462,12.4462,12.4064,12.4462,90843.0
2022-08-26 12:10:00,12.53,12.54,12.51,12.54,36519.0,12.4462,12.4561,12.4263,12.4561,36519.0
2022-08-26 12:15:00,12.54,12.55,12.52,12.54,71159.0,12.4561,12.466,12.4362,12.4561,71159.0
2022-08-26 12:20:00,12.55,12.56,12.54,12.55,26110.0,12.466,12.476,12.4561,12.466,26110.0
2022-08-26 12:25:00,12.55,12.56,12.54,12.54,30138.0,12.466,12.476,12.4561,12.4561,30138.0
2022-08-26 12:30:00,12.55,12.56,12.53,12.54,118065.0,12.466,12.476,12.4462,12.4561,118065.0
2022-08-26 12:35:00,12.54,12.55,12.54,12.54,10351.0,12.4561,12.466,12.4561,12.4561,10351.0
2022-08-26 12:40:00,12.55,12.58,12.54,12.56,455894.0,12.466,12.4958,12.4561,12.476,455894.0
2022-08-26 12:45:00,12.56,12.57,12.55,12.57,179081.0,12.476,12.4859,12.466,12.4859,179081.0
2022-08-26 12:50:00,12.57,12.57,12.51,12.53,86654.0,12.4859,12.4859,12.4263,12.4462,86654.0
2022-08-26 12:55:00,12.53,12.54,12.52,12.54,40332.0,12.4462,12.4561,12.4362,12.4561,40332.0
2022-08-26 13:00:00,12.53,12.54,12.52,12.54,79731.0,12.4462,12.4561,12.4362,12.4561,79731.0
2022-08-26 13:05:00,12.54,12.55,12.53,12.54,42343.0,12.4561,12.466,12.4462,12.4561,42343.0
2022-08-26 13:10:00,12.54,12.54,12.51,12.52,629899.0,12.4561,12.4561,12.4263,12.4362,629899.0
2022-08-26 13:15:00,12.51,12.53,12.51,12.52,199340.0,12.4263,12.4462,12.4263,12.4362,199340.0
2022-08-26 13:20:00,12.52,12.52,12.51,12.52,9170.0,12.4362,12.4362,12.4263,12.4362,9170.0
2022-08-26 13:25:00,12.52,12.52,12.5,12.52,57795.0,12.4362,12.4362,12.4164,12.4362,57795.0
2022-08-26 13:30:00,12.52,12.53,12.51,12.53,117366.0,12.4362,12.4462,12.4263,12.4462,117366.0
2022-08-26 13:35:00,12.53,12.54,12.47,12.48,153966.0,12.4462,12.4561,12.3866,12.3965,153966.0
2022-08-26 13:40:00,12.47,12.5,12.46,12.5,117844.0,12.3866,12.4164,12.3766,12.4164,117844.0
2022-08-26 13:45:00,12.5,12.5,12.47,12.49,58141.0,12.4164,12.4164,12.3866,12.4064,58141.0
2022-08-26 13:50:00,12.49,12.49,12.47,12.48,45900.0,12.4064,12.4064,12.3866,12.3965,45900.0
2022-08-26 13:55:00,12.48,12.48,12.45,12.46,81579.0,12.3965,12.3965,12.3667,12.3766,81579.0
2022-08-26 14:00:00,12.46,12.47,12.45,12.46,103235.0,12.3766,12.3866,12.3667,12.3766,103235.0
2022-08-26 14:05:00,12.47,12.47,12.45,12.46,48191.0,12.3866,12.3866,12.3667,12.3766,48191.0
2022-08-26 14:10:00,12.46,12.48,12.45,12.48,80628.0,12.3766,12.3965,12.3667,12.3965,80628.0
2022-08-26 14:15:00,12.48,12.48,12.44,12.46,78918.0,12.3965,12.3965,12.3568,12.3766,78918.0
2022-08-26 14:20:00,12.46,12.47,12.45,12.46,34390.0,12.3766,12.3866,12.3667,12.3766,34390.0
2022-08-26 14:25:00,12.46,12.48,12.46,12.48,32689.0,12.3766,12.3965,12.3766,12.3965,32689.0
2022-08-26 14:30:00,12.48,12.5,12.46,12.46,152501.0,12.3965,12.4164,12.3766,12.3766,152501.0
2022-08-26 14:35:00,12.46,12.47,12.45,12.46,36329.0,12.3766,12.3866,12.3667,12.3766,36329.0
2022-08-26 14:40:00,12.46,12.46,12.45,12.46,23183.0,12.3766,12.3766,12.3667,12.3766,23183.0
2022-08-26 14:45:00,12.46,12.46,12.45,12.46,31375.0,12.3766,12.3766,12.3667,12.3766,31375.0
2022-08-26 14:50:00,12.46,12.46,12.44,12.46,100086.0,12.3766,12.3766,12.3568,12.3766,100086.0
2022-08-26 14:55:00,12.46,12.46,12.43,12.44,142692.0,12.3766,12.3766,12.3468,12.3568,142692.0
2022-08-26 15:00:00,12.44,12.48,12.43,12.48,203536.0,12.3568,12.3965,12.3468,12.3965,203536.0
2022-08-26 15:05:00,12.48,12.48,12.46,12.46,166892.0,12.3965,12.3965,12.3766,12.3766,166892.0
2022-08-26 15:10:00,12.46,12.47,12.45,12.46,109417.0,12.3766,12.3866,12.3667,12.3766,109417.0
2022-08-26 15:15:00,12.46,12.47,12.45,12.46,99942.0,12.3766,12.3866,12.3667,12.3766,99942.0
2022-08-26 15:20:00,12.46,12.47,12.43,12.43,104472.0,12.3766,12.3866,12.3468,12.3468,104472.0
2022-08-26 15:25:00,12.44,12.45,12.42,12.44,170567.0,12.3568,12.3667,12.3369,12.3568,170567.0
2022-08-26 15:30:00,12.44,12.44,12.41,12.42,339994.0,12.3568,12.3568,12.327,12.3369,339994.0
2022-08-26 15:35:00,12.42,12.42,12.4,12.42,93151.0,12.3369,12.3369,12.317,12.3369,93151.0
2022-08-26 15:40:00,12.42,12.42,12.4,12.41,99697.0,12.3369,12.3369,12.317,12.327,99697.0
2022-08-26 15:45:00,12.41,12.43,12.4,12.43,186011.0,12.327,12.3468,12.317,12.3468,186011.0
2022-08-26 15:50:00,12.43,12.45,12.42,12.45,599029.0,12.3468,12.3667,12.3369,12.3667,599029.0
2022-08-26 15:55:00,12.45,12.5,12.44,12.47,1705401.0,12.3667,12.4164,12.3568,12.3866,1705401.0
2022-08-29 09:30:00,12.36,12.41,12.33,12.38,264275.0,12.2773,12.327,12.2475,12.2972,264275.0
2022-08-29 09:35:00,12.37,12.38,12.34,12.37,170067.0,12.2872,12.2972,12.2574,12.2872,170067.0
2022-08-29 09:40:00,12.37,12.41,12.35,12.38,132274.0,12.2872,12.327,12.2674,12.2972,132274.0
2022-08-29 09:45:00,12.38,12.41,12.37,12.38,156146.0,12.2972,12.327,12.2872,12.2972,156146.0
2022-08-29 09:50:00,12.38,12.41,12.36,12.41,138688.0,12.2972,12.327,12.2773,12.327,138688.0
2022-08-29 09:55:00,12.41,12.43,12.4,12.41,132868.0,12.327,12.3468,12.317,12.327,132868.0
2022-08-29 10:00:00,12.41,12.41,12.38,12.4,100560.0,12.327,12.327,12.2972,12.317,100560.0
2022-08-29 10:05:00,12.4,12.45,12.39,12.43,95239.0,12.317,12.3667,12.3071,12.3468,95239.0
2022-08-29 10:10:00,12.44,12.49,12.42,12.46,380163.0,12.3568,12.4064,12.3369,12.3766,380163.0
2022-08-29 10:15:00,12.46,12.5,12.46,12.49,109996.0,12.3766,12.4164,12.3766,12.4064,109996.0
2022-08-29 10:20:00,12.49,12.56,12.48,12.54,113975.0,12.4064,12.476,12.3965,12.4561,113975.0
2022-08-29 10:25:00,12.54,12.55,12.51,12.52,151906.0,12.4561,12.466,12.4263,12.4362,151906.0
2022-08-29 10:30:00,12.52,12.54,12.49,12.51,160735.0,12.4362,12.4561,12.4064,12.4263,160735.0
2022-08-29 10:35:00,12.51,12.51,12.47,12.5,216702.0,12.4263,12.4263,12.3866,12.4164,216702.0
2022-08-29 10:40:00,12.5,12.5,12.47,12.49,411506.0,12.4164,12.4164,12.3866,12.4064,411506.0
2022-08-29 10:45:00,12.49,12.51,12.47,12.49,175225.0,12.4064,12.4263,12.3866,12.4064,175225.0
2022-08-29 10:50:00,12.49,12.49,12.47,12.48,60834.0,12.4064,12.4064,12.3866,12.3965,60834.0
2022-08-29 10:55:00,12.48,12.48,12.45,12.47,133513.0,12.3965,12.3965,12.3667,12.3866,133513.0
2022-08-29 11:00:00,12.47,12.51,12.46,12.5,140103.0,12.3866,12.4263,12.3766,12.4164,140103.0
2022-08-29 11:05:00,12.5,12.51,12.48,12.51,91815.0,12.4164,12.4263,12.3965,12.4263,91815.0
2022-08-29 11:10:00,12.51,12.51,12.49,12.51,91957.0,12.4263,12.4263,12.4064,12.4263,91957.0
2022-08-29 11:15:00,12.51,12.53,12.5,12.52,135984.0,12.4263,12.4462,12.4164,12.4362,135984.0
2022-08-29 11:20:00,12.52,12.55,12.51,12.54,36854.0,12.4362,12.466,12.4263,12.4561,36854.0
2022-08-29 11:25:00,12.55,12.57,12.53,12.54,76953.0,12.466,12.4859,12.4462,12.4561,76953.0
2022-08-29 11:30:00,12.54,12.56,12.52,12.54,55837.0,12.4561,12.476,12.4362,12.4561,55837.0
2022-08-29 11:35:00,12.54,12.57,12.53,12.57,72909.0,12.4561,12.4859,12.4462,12.4859,72909.0
2022-08-29 11:40:00,12.57,12.59,12.56,12.57,108069.0,12.4859,12.5058,12.476,12.4859,108069.0
2022-08-29 11:45:00,12.57,12.6,12.55,12.6,69065.0,12.4859,12.5157,12.466,12.5157,69065.0
2022-08-29 11:50:00,12.6,12.61,12.58,12.59,145224.0,12.5157,12.5256,12.4958,12.5058,145224.0
2022-08-29 11:55:00,12.59,12.61,12.58,12.6,141404.0,12.5058,12.5256,12.4958,12.5157,141404.0
2022-08-29 12:00:00,12.6,12.61,12.59,12.6,193352.0,12.5157,12.5256,12.5058,12.5157,193352.0
2022-08-29 12:05:00,12.6,12.62,12.6,12.62,81181.0,12.5157,12.5356,12.5157,12.5356,81181.0
2022-08-29 12:10:00,12.62,12.63,12.6,12.61,74020.0,12.5356,12.5455,12.5157,12.5256,74020.0
2022-08-29 12:15:00,12.61,12.63,12.6,12.62,115802.0,12.5256,12.5455,12.5157,12.5356,115802.0
2022-08-29 12:20:00,12.62,12.62,12.58,12.58,32205.0,12.5356,12.5356,12.4958,12.4958,32205.0
2022-08-29 12:25:00,12.59,12.61,12.58,12.61,137605.0,12.5058,12.5256,12.4958,12.5256,137605.0
2022-08-29 12:30:00,12.61,12.61,12.58,12.59,74455.0,12.5256,12.5256,12.4958,12.5058,74455.0
2022-08-29 12:35:00,12.59,12.6,12.58,12.58,37733.0,12.5058,12.5157,12.4958,12.4958,37733.0
2022-08-29 12:40:00,12.59,12.59,12.57,12.58,47903.0,12.5058,12.5058,12.4859,12.4958,47903.0
2022-08-29 12:45:00,12.58,12.62,12.58,12.62,48109.0,12.4958,12.5356,12.4958,12.5356,48109.0
2022-08-29 12:50:00,12.62,12.63,12.61,12.63,145242.0,12.5356,12.5455,12.5256,12.5455,145242.0
2022-08-29 12:55:00,12.63,12.63,12.62,12.63,49452.0,12.5455,12.5455,12.5356,12.5455,49452.0
2022-08-29 13:00:00,12.63,12.63,12.62,12.63,12300.0,12.5455,12.5455,12.5356,12.5455,12300.0
2022-08-29 13:05:00,12.63,12.64,12.62,12.63,41596.0,12.5455,12.5554,12.5356,12.5455,41596.0
2022-08-29 13:10:00,12.63,12.64,12.62,12.63,29179.0,12.5455,12.5554,12.5356,12.5455,29179.0
2022-08-29 13:15:00,12.63,12.63,12.61,12.62,46652.0,12.5455,12.5455,12.5256,12.5356,46652.0
2022-08-29 13:20:00,12.62,12.64,12.6,12.61,494028.0,12.5356,12.5554,12.5157,12.5256,494028.0
2022-08-29 13:25:00,12.61,12.63,12.6,12.63,38056.0,12.5256,12.5455,12.5157,12.5455,38056.0
2022-08-29 13:30:00,12.63,12.65,12.62,12.65,55600.0,12.5455,12.5654,12.5356,12.5654,55600.0
2022-08-29 13:35:00,12.65,12.65,12.64,12.65,36239.0,12.5654,12.5654,12.5554,12.5654,36239.0
2022-08-29 13:40:00,12.65,12.66,12.64,12.66,119272.0,12.5654,12.5753,12.5554,12.5753,119272.0
2022-08-29 13:45:00,12.66,12.67,12.64,12.65,94582.0,12.5753,12.5852,12.5554,12.5654,94582.0
2022-08-29 13:50:00,12.64,12.64,12.62,12.63,37817.0,12.5554,12.5554,12.5356,12.5455,37817.0
2022-08-29 13:55:00,12.62,12.64,12.62,12.63,35840.0,12.5356,12.5554,12.5356,12.5455,35840.0
2022-08-29 14:00:00,12.63,12.64,12.63,12.63,18709.0,12.5455,12.5554,12.5455,12.5455,18709.0
2022-08-29 14:05:00,12.64,12.64,12.63,12.64,27296.0,12.5554,12.5554,12.5455,12.5554,27296.0
2022-08-29 14:10:00,12.64,12.64,12.62,12.63,43609.0,12.5554,12.5554,12.5356,12.5455,43609.0
2022-08-29 14:15:00,12.63,12.63,12.6,12.61,89034.0,12.5455,12.5455,12.5157,12.5256,89034.0
2022-08-29 14:20:00,12.62,12.62,12.6,12.61,26050.0,12.5356,12.5356,12.5157,12.5256,26050.0
2022-08-29 14:25:00,12.61,12.63,12.61,12.63,33559.0,12.5256,12.5455,12.5256,12.5455,33559.0
2022-08-29 14:30:00,12.63,12.64,12.62,12.64,52581.0,12.5455,12.5554,12.5356,12.5554,52581.0
2022-08-29 14:35:00,12.64,12.65,12.64,12.65,46506.0,12.5554,12.5654,12.5554,12.5654,46506.0
2022-08-29 14:40:00,12.65,12.66,12.64,12.66,59513.0,12.5654,12.5753,12.5554,12.5753,59513.0
2022-08-29 14:45:00,12.66,12.67,12.65,12.67,47541.0,12.5753,12.5852,12.5654,12.5852,47541.0
2022-08-29 14:50:00,12.67,12.67,12.65,12.66,63751.0,12.5852,12.5852,12.5654,12.5753,63751.0
2022-08-29 14:55:00,12.66,12.66,12.62,12.65,169636.0,12.5753,12.5753,12.5356,12.5654,169636.0
2022-08-29 15:00:00,12.66,12.67,12.65,12.67,67864.0,12.5753,12.5852,12.5654,12.5852,67864.0
2022-08-29 15:05:00,12.67,12.67,12.65,12.66,64914.0,12.5852,12.5852,12.5654,12.5753,64914.0
2022-08-29 15:10:00,12.65,12.67,12.65,12.66,86993.0,12.5654,12.5852,12.5654,12.5753,86993.0
2022-08-29 15:15:00,12.66,12.67,12.64,12.65,155690.0,12.5753,12.5852,12.5554,12.5654,155690.0
2022-08-29 15:20:00,12.64,12.65,12.62,12.65,123603.0,12.5554,12.5654,12.5356,12.5654,123603.0
2022-08-29 15:25:00,12.65,12.65,12.59,12.61,130139.0,12.5654,12.5654,12.5058,12.5256,130139.0
2022-08-29 15:30:00,12.61,12.61,12.59,12.61,126202.0,12.5256,12.5256,12.5058,12.5256,126202.0
2022-08-29 15:35:00,12.61,12.63,12.6,12.63,107052.0,12.5256,12.5455,12.5157,12.5455,107052.0
2022-08-29 15:40:00,12.63,12.64,12.61,12.62,118818.0,12.5455,12.5554,12.5256,12.5356,118818.0
2022-08-29 15:45:00,12.62,12.62,12.59,12.6,169804.0,12.5356,12.5356,12.5058,12.5157,169804.0
2022-08-29 15:50:00,12.59,12.6,12.57,12.59,313473.0,12.5058,12.5157,12.4859,12.5058,313473.0
2022-08-29 15:55:00,12.58,12.59,12.52,12.53,664918.0,12.4958,12.5058,12.4362,12.4462,664918.0
2022-08-30 09:30:00,12.58,12.61,12.52,12.55,155252.0,12.4958,12.5256,12.4362,12.466,155252.0
2022-08-30 09:35:00,12.55,12.59,12.55,12.59,49792.0,12.466,12.5058,12.466,12.5058,49792.0
2022-08-30 09:40:00,12.59,12.59,12.51,12.52,358497.0,12.5058,12.5058,12.4263,12.4362,358497.0
2022-08-30 09:45:00,12.52,12.56,12.5,12.51,229485.0,12.4362,12.476,12.4164,12.4263,229485.0
2022-08-30 09:50:00,12.51,12.51,12.46,12.49,202048.0,12.4263,12.4263,12.3766,12.4064,202048.0
2022-08-30 09:55:00,12.48,12.49,12.45,12.49,63584.0,12.3965,12.4064,12.3667,12.4064,63584.0
2022-08-30 10:00:00,12.49,12.49,12.41,12.42,118033.0,12.4064,12.4064,12.327,12.3369,118033.0
2022-08-30 10:05:00,12.42,12.42,12.37,12.39,258451.0,12.3369,12.3369,12.2872,12.3071,258451.0
2022-08-30 10:10:00,12.38,12.39,12.27,12.27,272935.0,12.2972,12.3071,12.1879,12.1879,272935.0
2022-08-30 10:15:00,12.27,12.29,12.23,12.27,200751.0,12.1879,12.2078,12.1482,12.1879,200751.0
2022-08-30 10:20:00,12.27,12.28,12.19,12.21,114043.0,12.1879,12.1978,12.1084,12.1283,114043.0
2022-08-30 10:25:00,12.21,12.23,12.19,12.21,59371.0,12.1283,12.1482,12.1084,12.1283,59371.0
2022-08-30 10:30:00,12.21,12.22,12.1,12.1,116884.0,12.1283,12.1382,12.019,12.019,116884.0
2022-08-30 10:35:00,12.11,12.16,12.08,12.13,173465.0,12.029,12.0786,11.9992,12.0488,173465.0
2022-08-30 10:40:00,12.13,12.14,12.09,12.12,152011.0,12.0488,12.0588,12.0091,12.0389,152011.0
2022-08-30 10:45:00,12.12,12.13,12.06,12.07,261518.0,12.0389,12.0488,11.9793,11.9892,261518.0
2022-08-30 10:50:00,12.07,12.14,12.05,12.12,296071.0,11.9892,12.0588,11.9694,12.0389,296071.0
2022-08-30 10:55:00,12.12,12.19,12.11,12.19,185443.0,12.0389,12.1084,12.029,12.1084,185443.0
2022-08-30 11:00:00,12.19,12.24,12.18,12.21,164025.0,12.1084,12.1581,12.0985,12.1283,164025.0
2022-08-30 11:05:00,12.21,12.23,12.19,12.21,73775.0,12.1283,12.1482,12.1084,12.1283,73775.0
2022-08-30 11:10:00,12.21,12.21,12.16,12.19,40645.0,12.1283,12.1283,12.0786,12.1084,40645.0
2022-08-30 11:15:00,12.18,12.22,12.16,12.21,57381.0,12.0985,12.1382,12.0786,12.1283,57381.0
2022-08-30 11:20:00,12.21,12.23,12.18,12.19,67461.0,12.1283,12.1482,12.0985,12.1084,67461.0
2022-08-30 11:25:00,12.19,12.2,12.16,12.18,63816.0,12.1084,12.1184,12.0786,12.0985,63816.0
2022-08-30 11:30:00,12.17,12.22,12.17,12.21,73859.0,12.0886,12.1382,12.0886,12.1283,73859.0
2022-08-30 11:35:00,12.21,12.22,12.18,12.19,51197.0,12.1283,12.1382,12.0985,12.1084,51197.0
2022-08-30 11:40:00,12.18,12.22,12.16,12.21,58845.0,12.0985,12.1382,12.0786,12.1283,58845.0
2022-08-30 11:45:00,12.21,12.23,12.2,12.21,85822.0,12.1283,12.1482,12.1184,12.1283,85822.0
2022-08-30 11:50:00,12.2,12.23,12.19,12.22,62754.0,12.1184,12.1482,12.1084,12.1382,62754.0
2022-08-30 11:55:00,12.22,12.23,12.18,12.19,51839.0,12.1382,12.1482,12.0985,12.1084,51839.0
2022-08-30 12:00:00,12.19,12.21,12.17,12.19,45605.0,12.1084,12.1283,12.0886,12.1084,45605.0
2022-08-30 12:05:00,12.19,12.21,12.18,12.21,23975.0,12.1084,12.1283,12.0985,12.1283,23975.0
2022-08-30 12:10:00,12.2,12.2,12.18,12.2,54136.0,12.1184,12.1184,12.0985,12.1184,54136.0
2022-08-30 12:15:00,12.2,12.23,12.19,12.19,46280.0,12.1184,12.1482,12.1084,12.1084,46280.0
2022-08-30 12:20:00,12.2,12.21,12.18,12.19,19691.0,12.1184,12.1283,12.0985,12.1084,19691.0
2022-08-30 12:25:00,12.18,12.2,12.17,12.2,63893.0,12.0985,12.1184,12.0886,12.1184,63893.0
2022-08-30 12:30:00,12.19,12.19,12.17,12.18,28663.0,12.1084,12.1084,12.0886,12.0985,28663.0
2022-08-30 12:35:00,12.18,12.2,12.17,12.2,53942.0,12.0985,12.1184,12.0886,12.1184,53942.0
2022-08-30 12:40:00,12.2,12.21,12.16,12.16,578807.0,12.1184,12.1283,12.0786,12.0786,578807.0
2022-08-30 12:45:00,12.17,12.17,12.15,12.15,57658.0,12.0886,12.0886,12.0687,12.0687,57658.0
2022-08-30 12:50:00,12.15,12.18,12.15,12.17,49930.0,12.0687,12.0985,12.0687,12.0886,49930.0
2022-08-30 12:55:00,12.17,12.18,12.16,12.17,34649.0,12.0886,12.0985,12.0786,12.0886,34649.0
2022-08-30 13:00:00,12.16,12.19,12.16,12.18,53309.0,12.0786,12.1084,12.0786,12.0985,53309.0
2022-08-30 13:05:00,12.18,12.19,12.17,12.18,28740.0,12.0985,12.1084,12.0886,12.0985,28740.0
2022-08-30 13:10:00,12.18,12.19,12.15,12.16,42794.0,12.0985,12.1084,12.0687,12.0786,42794.0
2022-08-30 13:15:00,12.15,12.16,12.14,12.14,23826.0,12.0687,12.0786,12.0588,12.0588,23826.0
2022-08-30 13:20:00,12.14,12.15,12.14,12.15,17575.0,12.0588,12.0687,12.0588,12.0687,17575.0
2022-08-30 13:25:00,12.15,12.16,12.14,12.16,21063.0,12.0687,12.0786,12.0588,12.0786,21063.0
2022-08-30 13:30:00,12.16,12.18,12.15,12.16,35947.0,12.0786,12.0985,12.0687,12.0786,35947.0
2022-08-30 13:35:00,12.15,12.18,12.14,12.18,117870.0,12.0687,12.0985,12.0588,12.0985,117870.0
2022-08-30 13:40:00,12.18,12.18,12.13,12.13,67950.0,12.0985,12.0985,12.0488,12.0488,67950.0
2022-08-30 13:45:00,12.13,12.18,12.13,12.17,42954.0,12.0488,12.0985,12.0488,12.0886,42954.0
2022-08-30 13:50:00,12.17,12.19,12.16,12.18,77824.0,12.0886,12.1084,12.0786,12.0985,77824.0
2022-08-30 13:55:00,12.18,12.19,12.15,12.19,149083.0,12.0985,12.1084,12.0687,12.1084,149083.0
2022-08-30 14:00:00,12.19,12.2,12.16,12.19,234495.0,12.1084,12.1184,12.0786,12.1084,234495.0
2022-08-30 14:05:00,12.19,12.26,12.19,12.26,329707.0,12.1084,12.178,12.1084,12.178,329707.0
2022-08-30 14:10:00,12.25,12.28,12.23,12.28,302477.0,12.168,12.1978,12.1482,12.1978,302477.0
2022-08-30 14:15:00,12.28,12.31,12.25,12.25,177733.0,12.1978,12.2276,12.168,12.168,177733.0
2022-08-30 14:20:00,12.25,12.27,12.24,12.26,147914.0,12.168,12.1879,12.1581,12.178,147914.0
2022-08-30 14:25:00,12.26,12.26,12.22,12.23,175111.0,12.178,12.178,12.1382,12.1482,175111.0
2022-08-30 14:30:00,12.23,12.25,12.22,12.24,49263.0,12.1482,12.168,12.1382,12.1581,49263.0
2022-08-30 14:35:00,12.24,12.25,12.22,12.25,52343.0,12.1581,12.168,12.1382,12.168,52343.0
2022-08-30 14:40:00,12.25,12.25,12.22,12.23,327202.0,12.168,12.168,12.1382,12.1482,327202.0
2022-08-30 14:45:00,12.23,12.23,12.21,12.21,24507.0,12.1482,12.1482,12.1283,12.1283,24507.0
2022-08-30 14:50:00,12.22,12.23,12.2,12.21,59081.0,12.1382,12.1482,12.1184,12.1283,59081.0
2022-08-30 14:55:00,12.21,12.23,12.19,12.21,61510.0,12.1283,12.1482,12.1084,12.1283,61510.0
2022-08-30 15:00:00,12.21,12.24,12.21,12.23,83759.0,12.1283,12.1581,12.1283,12.1482,83759.0
2022-08-30 15:05:00,12.23,12.26,12.22,12.26,97543.0,12.1482,12.178,12.1382,12.178,97543.0
2022-08-30 15:10:00,12.26,12.27,12.25,12.26,56395.0,12.178,12.1879,12.168,12.178,56395.0
2022-08-30 15:15:00,12.26,12.27,12.24,12.27,86535.0,12.178,12.1879,12.1581,12.1879,86535.0
2022-08-30 15:20:00,12.27,12.27,12.23,12.25,94062.0,12.1879,12.1879,12.1482,12.168,94062.0
2022-08-30 15:25:00,12.25,12.25,12.23,12.23,16594.0,12.168,12.168,12.1482,12.1482,16594.0
2022-08-30 15:30:00,12.23,12.24,12.19,12.22,179748.0,12.1482,12.1581,12.1084,12.1382,179748.0
2022-08-30 15:35:00,12.22,12.24,12.21,12.22,172173.0,12.1382,12.1581,12.1283,12.1382,172173.0
2022-08-30 15:40:00,12.22,12.24,12.21,12.24,91938.0,12.1382,12.1581,12.1283,12.1581,91938.0
2022-08-30 15:45:00,12.24,12.24,12.17,12.19,225105.0,12.1581,12.1581,12.0886,12.1084,225105.0
2022-08-30 15:50:00,12.19,12.22,12.18,12.21,347543.0,12.1084,12.1382,12.0985,12.1283,347543.0
2022-08-30 15:55:00,12.21,12.27,12.19,12.21,1309421.0,12.1283,12.1879,12.1084,12.1283,1309421.0
2022-08-31 09:30:00,12.24,12.29,12.19,12.2,110498.0,12.1581,12.2078,12.1084,12.1184,110498.0
2022-08-31 09:35:00,12.19,12.25,12.18,12.24,64594.0,12.1084,12.168,12.0985,12.1581,64594.0
2022-08-31 09:40:00,12.24,12.37,12.23,12.37,158749.0,12.1581,12.2872,12.1482,12.2872,158749.0
2022-08-31 09:45:00,12.37,12.45,12.35,12.4,206449.0,12.2872,12.3667,12.2674,12.317,206449.0
2022-08-31 09:50:00,12.4,12.42,12.37,12.41,163002.0,12.317,12.3369,12.2872,12.327,163002.0
2022-08-31 09:55:00,12.41,12.43,12.38,12.42,155990.0,12.327,12.3468,12.2972,12.3369,155990.0
2022-08-31 10:00:00,12.42,12.44,12.38,12.38,215233.0,12.3369,12.3568,12.2972,12.2972,215233.0
2022-08-31 10:05:00,12.38,12.4,12.37,12.38,142048.0,12.2972,12.317,12.2872,12.2972,142048.0
2022-08-31 10:10:00,12.38,12.44,12.38,12.41,83757.0,12.2972,12.3568,12.2972,12.327,83757.0
2022-08-31 10:15:00,12.42,12.47,12.39,12.46,223657.0,12.3369,12.3866,12.3071,12.3766,223657.0
2022-08-31 10:20:00,12.46,12.46,12.35,12.37,197927.0,12.3766,12.3766,12.2674,12.2872,197927.0
2022-08-31 10:25:00,12.37,12.38,12.32,12.35,111304.0,12.2872,12.2972,12.2376,12.2674,111304.0
2022-08-31 10:30:00,12.34,12.4,12.33,12.39,139091.0,12.2574,12.317,12.2475,12.3071,139091.0
2022-08-31 10:35:00,12.39,12.43,12.36,12.37,77871.0,12.3071,12.3468,12.2773,12.2872,77871.0
2022-08-31 10:40:00,12.37,12.46,12.36,12.46,87047.0,12.2872,12.3766,12.2773,12.3766,87047.0
2022-08-31 10:45:00,12.46,12.48,12.43,12.46,158013.0,12.3766,12.3965,12.3468,12.3766,158013.0
2022-08-31 10:50:00,12.46,12.47,12.44,12.46,80355.0,12.3766,12.3866,12.3568,12.3766,80355.0
2022-08-31 10:55:00,12.45,12.46,12.44,12.45,335277.0,12.3667,12.3766,12.3568,12.3667,335277.0
2022-08-31 11:00:00,12.44,12.46,12.41,12.43,333970.0,12.3568,12.3766,12.327,12.3468,333970.0
2022-08-31 11:05:00,12.43,12.44,12.38,12.42,73669.0,12.3468,12.3568,12.2972,12.3369,73669.0
2022-08-31 11:10:00,12.42,12.43,12.4,12.43,40405.0,12.3369,12.3468,12.317,12.3468,40405.0
2022-08-31 11:15:00,12.43,12.43,12.41,12.43,49508.0,12.3468,12.3468,12.327,12.3468,49508.0
2022-08-31 11:20:00,12.43,12.46,12.42,12.46,356563.0,12.3468,12.3766,12.3369,12.3766,356563.0
2022-08-31 11:25:00,12.45,12.46,12.43,12.45,43253.0,12.3667,12.3766,12.3468,12.3667,43253.0
2022-08-31 11:30:00,12.44,12.45,12.41,12.45,54433.0,12.3568,12.3667,12.327,12.3667,54433.0
2022-08-31 11:35:00,12.44,12.49,12.43,12.46,84186.0,12.3568,12.4064,12.3468,12.3766,84186.0
2022-08-31 11:40:00,12.46,12.48,12.44,12.48,55238.0,12.3766,12.3965,12.3568,12.3965,55238.0
2022-08-31 11:45:00,12.47,12.47,12.45,12.45,18100.0,12.3866,12.3866,12.3667,12.3667,18100.0
2022-08-31 11:50:00,12.45,12.46,12.43,12.43,36275.0,12.3667,12.3766,12.3468,12.3468,36275.0
2022-08-31 11:55:00,12.43,12.44,12.43,12.44,123668.0,12.3468,12.3568,12.3468,12.3568,123668.0
2022-08-31 12:00:00,12.43,12.44,12.42,12.42,30455.0,12.3468,12.3568,12.3369,12.3369,30455.0
2022-08-31 12:05:00,12.43,12.43,12.39,12.41,76753.0,12.3468,12.3468,12.3071,12.327,76753.0
2022-08-31 12:10:00,12.42,12.43,12.4,12.42,37216.0,12.3369,12.3468,12.317,12.3369,37216.0
2022-08-31 12:15:00,12.41,12.43,12.41,12.42,61161.0,12.327,12.3468,12.327,12.3369,61161.0
2022-08-31 12:20:00,12.42,12.42,12.39,12.39,13741.0,12.3369,12.3369,12.3071,12.3071,13741.0
2022-08-31 12:25:00,12.4,12.41,12.39,12.41,37280.0,12.317,12.327,12.3071,12.327,37280.0
2022-08-31 12:30:00,12.41,12.42,12.4,12.42,29990.0,12.327,12.3369,12.317,12.3369,29990.0
2022-08-31 12:35:00,12.42,12.42,12.38,12.38,32957.0,12.3369,12.3369,12.2972,12.2972,32957.0
2022-08-31 12:40:00,12.38,12.41,12.36,12.4,61931.0,12.2972,12.327,12.2773,12.317,61931.0
2022-08-31 12:45:00,12.4,12.42,12.39,12.42,36473.0,12.317,12.3369,12.3071,12.3369,36473.0
2022-08-31 12:50:00,12.42,12.42,12.39,12.4,28866.0,12.3369,12.3369,12.3071,12.317,28866.0
2022-08-31 12:55:00,12.41,12.41,12.39,12.41,15975.0,12.327,12.327,12.3071,12.327,15975.0
2022-08-31 13:00:00,12.41,12.42,12.4,12.41,27309.0,12.327,12.3369,12.317,12.327,27309.0
2022-08-31 13:05:00,12.41,12.43,12.4,12.43,47198.0,12.327,12.3468,12.317,12.3468,47198.0
2022-08-31 13:10:00,12.42,12.43,12.42,12.42,10738.0,12.3369,12.3468,12.3369,12.3369,10738.0
2022-08-31 13:15:00,12.42,12.43,12.41,12.42,32095.0,12.3369,12.3468,12.327,12.3369,32095.0
2022-08-31 13:20:00,12.42,12.42,12.39,12.4,28437.0,12.3369,12.3369,12.3071,12.317,28437.0
2022-08-31 13:25:00,12.39,12.41,12.38,12.4,73160.0,12.3071,12.327,12.2972,12.317,73160.0
2022-08-31 13:30:00,12.41,12.42,12.39,12.41,22468.0,12.327,12.3369,12.3071,12.327,22468.0
2022-08-31 13:35:00,12.41,12.42,12.38,12.4,55676.0,12.327,12.3369,12.2972,12.317,55676.0
2022-08-31 13:40:00,12.4,12.4,12.38,12.4,20541.0,12.317,12.317,12.2972,12.317,20541.0
2022-08-31 13:45:00,12.4,12.41,12.37,12.37,45294.0,12.317,12.327,12.2872,12.2872,45294.0
2022-08-31 13:50:00,12.37,12.4,12.36,12.4,88940.0,12.2872,12.317,12.2773,12.317,88940.0
2022-08-31 13:55:00,12.4,12.4,12.38,12.38,50862.0,12.317,12.317,12.2972,12.2972,50862.0
2022-08-31 14:00:00,12.38,12.41,12.38,12.41,72890.0,12.2972,12.327,12.2972,12.327,72890.0
2022-08-31 14:05:00,12.41,12.42,12.39,12.41,42383.0,12.327,12.3369,12.3071,12.327,42383.0
2022-08-31 14:10:00,12.41,12.41,12.39,12.39,19494.0,12.327,12.327,12.3071,12.3071,19494.0
2022-08-31 14:15:00,12.39,12.4,12.34,12.34,60829.0,12.3071,12.317,12.2574,12.2574,60829.0
2022-08-31 14:20:00,12.35,12.36,12.34,12.36,40174.0,12.2674,12.2773,12.2574,12.2773,40174.0
2022-08-31 14:25:00,12.36,12.39,12.35,12.37,197421.0,12.2773,12.3071,12.2674,12.2872,197421.0
2022-08-31 14:30:00,12.37,12.37,12.34,12.35,44521.0,12.2872,12.2872,12.2574,12.2674,44521.0
2022-08-31 14:35:00,12.35,12.35,12.33,12.34,114966.0,12.2674,12.2674,12.2475,12.2574,114966.0
2022-08-31 14:40:00,12.33,12.34,12.31,12.31,37717.0,12.2475,12.2574,12.2276,12.2276,37717.0
2022-08-31 14:45:00,12.31,12.35,12.31,12.34,119631.0,12.2276,12.2674,12.2276,12.2574,119631.0
2022-08-31 14:50:00,12.33,12.34,12.32,12.33,35808.0,12.2475,12.2574,12.2376,12.2475,35808.0
2022-08-31 14:55:00,12.33,12.35,12.32,12.35,105248.0,12.2475,12.2674,12.2376,12.2674,105248.0
2022-08-31 15:00:00,12.34,12.37,12.34,12.37,74183.0,12.2574,12.2872,12.2574,12.2872,74183.0
2022-08-31 15:05:00,12.37,12.38,12.35,12.36,62367.0,12.2872,12.2972,12.2674,12.2773,62367.0
2022-08-31 15:10:00,12.35,12.4,12.35,12.4,175492.0,12.2674,12.317,12.2674,12.317,175492.0
2022-08-31 15:15:00,12.4,12.42,12.38,12.38,108905.0,12.317,12.3369,12.2972,12.2972,108905.0
2022-08-31 15:20:00,12.38,12.39,12.34,12.36,153531.0,12.2972,12.3071,12.2574,12.2773,153531.0
2022-08-31 15:25:00,12.37,12.37,12.35,12.35,110161.0,12.2872,12.2872,12.2674,12.2674,110161.0
2022-08-31 15:30:00,12.35,12.36,12.34,12.35,87873.0,12.2674,12.2773,12.2574,12.2674,87873.0
2022-08-31 15:35:00,12.35,12.38,12.34,12.38,93997.0,12.2674,12.2972,12.2574,12.2972,93997.0
2022-08-31 15:40:00,12.38,12.38,12.35,12.38,190866.0,12.2972,12.2972,12.2674,12.2972,190866.0
2022-08-31 15:45:00,12.38,12.38,12.36,12.37,150244.0,12.2972,12.2972,12.2773,12.2872,150244.0
2022-08-31 15:50:00,12.37,12.38,12.34,12.35,506487.0,12.2872,12.2972,12.2574,12.2674,506487.0
2022-08-31 15:55:00,12.35,12.37,12.33,12.33,1159122.0,12.2674,12.2872,12.2475,12.2475,1159122.0
2022-09-01 09:30:00,12.32,12.39,12.29,12.34,213180.0,12.2376,12.3071,12.2078,12.2574,213180.0
2022-09-01 09:35:00,12.33,12.34,12.27,12.29,208049.0,12.2475,12.2574,12.1879,12.2078,208049.0
2022-09-01 09:40:00,12.29,12.33,12.28,12.33,140566.0,12.2078,12.2475,12.1978,12.2475,140566.0
2022-09-01 09:45:00,12.33,12.35,12.31,12.35,103072.0,12.2475,12.2674,12.2276,12.2674,103072.0
2022-09-01 09:50:00,12.35,12.4,12.31,12.39,194672.0,12.2674,12.317,12.2276,12.3071,194672.0
2022-09-01 09:55:00,12.4,12.4,12.34,12.36,251637.0,12.317,12.317,12.2574,12.2773,251637.0
2022-09-01 10:00:00,12.36,12.39,12.31,12.36,234179.0,12.2773,12.3071,12.2276,12.2773,234179.0
2022-09-01 10:05:00,12.36,12.4,12.34,12.36,828859.0,12.2773,12.317,12.2574,12.2773,828859.0
2022-09-01 10:10:00,12.36,12.36,12.24,12.28,389419.0,12.2773,12.2773,12.1581,12.1978,389419.0
2022-09-01 10:15:00,12.27,12.28,12.18,12.21,169945.0,12.1879,12.1978,12.0985,12.1283,169945.0
2022-09-01 10:20:00,12.21,12.27,12.21,12.27,88099.0,12.1283,12.1879,12.1283,12.1879,88099.0
2022-09-01 10:25:00,12.27,12.3,12.26,12.28,87499.0,12.1879,12.2177,12.178,12.1978,87499.0
2022-09-01 10:30:00,12.27,12.28,12.23,12.24,147584.0,12.1879,12.1978,12.1482,12.1581,147584.0
2022-09-01 10:35:00,12.24,12.3,12.23,12.26,199104.0,12.1581,12.2177,12.1482,12.178,199104.0
2022-09-01 10:40:00,12.26,12.28,12.25,12.26,95036.0,12.178,12.1978,12.168,12.178,95036.0
2022-09-01 10:45:00,12.26,12.26,12.2,12.21,129328.0,12.178,12.178,12.1184,12.1283,129328.0
2022-09-01 10:50:00,12.21,12.23,12.2,12.22,83402.0,12.1283,12.1482,12.1184,12.1382,83402.0
2022-09-01 10:55:00,12.22,12.26,12.22,12.26,156024.0,12.1382,12.178,12.1382,12.178,156024.0
2022-09-01 11:00:00,12.26,12.28,12.22,12.23,243817.0,12.178,12.1978,12.1382,12.1482,243817.0
2022-09-01 11:05:00,12.23,12.27,12.22,12.26,69745.0,12.1482,12.1879,12.1382,12.178,69745.0
2022-09-01 11:10:00,12.26,12.3,12.25,12.28,76503.0,12.178,12.2177,12.168,12.1978,76503.0
2022-09-01 11:15:00,12.28,12.3,12.27,12.29,102834.0,12.1978,12.2177,12.1879,12.2078,102834.0
2022-09-01 11:20:00,12.29,12.29,12.26,12.27,40684.0,12.2078,12.2078,12.178,12.1879,40684.0
2022-09-01 11:25:00,12.27,12.3,12.26,12.29,58624.0,12.1879,12.2177,12.178,12.2078,58624.0
2022-09-01 11:30:00,12.3,12.39,12.29,12.37,186300.0,12.2177,12.3071,12.2078,12.2872,186300.0
2022-09-01 11:35:00,12.37,12.37,12.33,12.34,98989.0,12.2872,12.2872,12.2475,12.2574,98989.0
2022-09-01 11:40:00,12.34,12.35,12.33,12.34,65456.0,12.2574,12.2674,12.2475,12.2574,65456.0
2022-09-01 11:45:00,12.34,12.35,12.33,12.35,44202.0,12.2574,12.2674,12.2475,12.2674,44202.0
2022-09-01 11:50:00,12.35,12.35,12.32,12.34,82479.0,12.2674,12.2674,12.2376,12.2574,82479.0
2022-09-01 11:55:00,12.34,12.35,12.33,12.34,75489.0,12.2574,12.2674,12.2475,12.2574,75489.0
2022-09-01 12:00:00,12.34,12.35,12.31,12.33,80371.0,12.2574,12.2674,12.2276,12.2475,80371.0
2022-09-01 12:05:00,12.33,12.33,12.31,12.33,102341.0,12.2475,12.2475,12.2276,12.2475,102341.0
2022-09-01 12:10:00,12.32,12.33,12.3,12.32,85428.0,12.2376,12.2475,12.2177,12.2376,85428.0
2022-09-01 12:15:00,12.32,12.33,12.31,12.32,48295.0,12.2376,12.2475,12.2276,12.2376,48295.0
2022-09-01 12:20:00,12.32,12.32,12.29,12.29,56564.0,12.2376,12.2376,12.2078,12.2078,56564.0
2022-09-01 12:25:00,12.3,12.32,12.29,12.3,56533.0,12.2177,12.2376,12.2078,12.2177,56533.0
2022-09-01 12:30:00,12.3,12.32,12.29,12.32,366900.0,12.2177,12.2376,12.2078,12.2376,366900.0
2022-09-01 12:35:00,12.32,12.32,12.26,12.27,96515.0,12.2376,12.2376,12.178,12.1879,96515.0
2022-09-01 12:40:00,12.27,12.28,12.24,12.25,70371.0,12.1879,12.1978,12.1581,12.168,70371.0
2022-09-01 12:45:00,12.25,12.25,12.22,12.23,33434.0,12.168,12.168,12.1382,12.1482,33434.0
2022-09-01 12:50:00,12.23,12.23,12.21,12.21,24948.0,12.1482,12.1482,12.1283,12.1283,24948.0
2022-09-01 12:55:00,12.21,12.22,12.19,12.22,123238.0,12.1283,12.1382,12.1084,12.1382,123238.0
2022-09-01 13:00:00,12.22,12.22,12.2,12.21,145762.0,12.1382,12.1382,12.1184,12.1283,145762.0
2022-09-01 13:05:00,12.21,12.24,12.2,12.24,35762.0,12.1283,12.1581,12.1184,12.1581,35762.0
2022-09-01 13:10:00,12.24,12.25,12.22,12.25,67374.0,12.1581,12.168,12.1382,12.168,67374.0
2022-09-01 13:15:00,12.25,12.25,12.24,12.25,34084.0,12.168,12.168,12.1581,12.168,34084.0
2022-09-01 13:20:00,12.25,12.27,12.24,12.27,41383.0,12.168,12.1879,12.1581,12.1879,41383.0
2022-09-01 13:25:00,12.27,12.28,12.25,12.28,61816.0,12.1879,12.1978,12.168,12.1978,61816.0
2022-09-01 13:30:00,12.28,12.28,12.25,12.27,134920.0,12.1978,12.1978,12.168,12.1879,134920.0
2022-09-01 13:35:00,12.27,12.29,12.26,12.29,151145.0,12.1879,12.2078,12.178,12.2078,151145.0
2022-09-01 13:40:00,12.29,12.31,12.29,12.3,87982.0,12.2078,12.2276,12.2078,12.2177,87982.0
2022-09-01 13:45:00,12.3,12.31,12.3,12.3,60257.0,12.2177,12.2276,12.2177,12.2177,60257.0
2022-09-01 13:50:00,12.31,12.32,12.3,12.32,83079.0,12.2276,12.2376,12.2177,12.2376,83079.0
2022-09-01 13:55:00,12.32,12.33,12.31,12.32,95452.0,12.2376,12.2475,12.2276,12.2376,95452.0
2022-09-01 14:00:00,12.32,12.33,12.3,12.32,86896.0,12.2376,12.2475,12.2177,12.2376,86896.0
2022-09-01 14:05:00,12.32,12.33,12.3,12.32,87680.0,12.2376,12.2475,12.2177,12.2376,87680.0
2022-09-01 14:10:00,12.32,12.33,12.31,12.32,65957.0,12.2376,12.2475,12.2276,12.2376,65957.0
2022-09-01 14:15:00,12.32,12.34,12.31,12.34,48956.0,12.2376,12.2574,12.2276,12.2574,48956.0
2022-09-01 14:20:00,12.34,12.38,12.33,12.38,87192.0,12.2574,12.2972,12.2475,12.2972,87192.0
2022-09-01 14:25:00,12.38,12.41,12.37,12.41,80324.0,12.2972,12.327,12.2872,12.327,80324.0
2022-09-01 14:30:00,12.41,12.44,12.4,12.42,745538.0,12.327,12.3568,12.317,12.3369,745538.0
2022-09-01 14:35:00,12.42,12.44,12.38,12.43,176740.0,12.3369,12.3568,12.2972,12.3468,176740.0
2022-09-01 14:40:00,12.43,12.46,12.42,12.44,184994.0,12.3468,12.3766,12.3369,12.3568,184994.0
2022-09-01 14:45:00,12.44,12.47,12.43,12.46,197977.0,12.3568,12.3866,12.3468,12.3766,197977.0
2022-09-01 14:50:00,12.46,12.5,12.45,12.49,289092.0,12.3766,12.4164,12.3667,12.4064,289092.0
2022-09-01 14:55:00,12.49,12.49,12.48,12.49,162342.0,12.4064,12.4064,12.3965,12.4064,162342.0
2022-09-01 15:00:00,12.49,12.51,12.46,12.46,533596.0,12.4064,12.4263,12.3766,12.3766,533596.0
2022-09-01 15:05:00,12.47,12.51,12.47,12.5,209686.0,12.3866,12.4263,12.3866,12.4164,209686.0
2022-09-01 15:10:00,12.5,12.52,12.49,12.52,193227.0,12.4164,12.4362,12.4064,12.4362,193227.0
2022-09-01 15:15:00,12.51,12.52,12.47,12.48,404867.0,12.4263,12.4362,12.3866,12.3965,404867.0
2022-09-01 15:20:00,12.49,12.51,12.47,12.5,463731.0,12.4064,12.4263,12.3866,12.4164,463731.0
2022-09-01 15:25:00,12.5,12.5,12.49,12.5,129595.0,12.4164,12.4164,12.4064,12.4164,129595.0
2022-09-01 15:30:00,12.49,12.5,12.47,12.49,445025.0,12.4064,12.4164,12.3866,12.4064,445025.0
2022-09-01 15:35:00,12.49,12.52,12.48,12.52,210383.0,12.4064,12.4362,12.3965,12.4362,210383.0
2022-09-01 15:40:00,12.52,12.53,12.5,12.53,529389.0,12.4362,12.4462,12.4164,12.4462,529389.0
2022-09-01 15:45:00,12.53,12.53,12.49,12.51,549859.0,12.4462,12.4462,12.4064,12.4263,549859.0
2022-09-01 15:50:00,12.51,12.53,12.5,12.52,927091.0,12.4263,12.4462,12.4164,12.4362,927091.0
2022-09-01 15:55:00,12.52,12.56,12.51,12.54,1131284.0,12.4362,12.476,12.4263,12.4561,1131284.0
2022-09-02 09:30:00,12.6,12.62,12.5,12.52,269077.0,12.5157,12.5356,12.4164,12.4362,269077.0
2022-09-02 09:35:00,12.52,12.55,12.5,12.52,70642.0,12.4362,12.466,12.4164,12.4362,70642.0
2022-09-02 09:40:00,12.52,12.54,12.49,12.52,202922.0,12.4362,12.4561,12.4064,12.4362,202922.0
2022-09-02 09:45:00,12.52,12.59,12.52,12.57,1002805.0,12.4362,12.5058,12.4362,12.4859,1002805.0
2022-09-02 09:50:00,12.58,12.6,12.53,12.53,77017.0,12.4958,12.5157,12.4462,12.4462,77017.0
2022-09-02 09:55:00,12.54,12.55,12.5,12.53,150522.0,12.4561,12.466,12.4164,12.4462,150522.0
2022-09-02 10:00:00,12.53,12.58,12.5,12.57,237105.0,12.4462,12.4958,12.4164,12.4859,237105.0
2022-09-02 10:05:00,12.57,12.6,12.54,12.59,1112566.0,12.4859,12.5157,12.4561,12.5058,1112566.0
2022-09-02 10:10:00,12.59,12.65,12.58,12.63,195530.0,12.5058,12.5654,12.4958,12.5455,195530.0
2022-09-02 10:15:00,12.63,12.64,12.6,12.61,146495.0,12.5455,12.5554,12.5157,12.5256,146495.0
2022-09-02 10:20:00,12.62,12.67,12.6,12.63,507994.0,12.5356,12.5852,12.5157,12.5455,507994.0
2022-09-02 10:25:00,12.63,12.66,12.62,12.66,155850.0,12.5455,12.5753,12.5356,12.5753,155850.0
2022-09-02 10:30:00,12.66,12.68,12.64,12.65,971859.0,12.5753,12.5952,12.5554,12.5654,971859.0
2022-09-02 10:35:00,12.66,12.67,12.63,12.66,471653.0,12.5753,12.5852,12.5455,12.5753,471653.0
2022-09-02 10:40:00,12.66,12.7,12.65,12.7,348957.0,12.5753,12.615,12.5654,12.615,348957.0
2022-09-02 10:45:00,12.7,12.7,12.68,12.69,134142.0,12.615,12.615,12.5952,12.6051,134142.0
2022-09-02 10:50:00,12.7,12.7,12.66,12.68,92677.0,12.615,12.615,12.5753,12.5952,92677.0
2022-09-02 10:55:00,12.67,12.68,12.65,12.67,93901.0,12.5852,12.5952,12.5654,12.5852,93901.0
2022-09-02 11:00:00,12.67,12.7,12.66,12.7,55937.0,12.5852,12.615,12.5753,12.615,55937.0
2022-09-02 11:05:00,12.7,12.7,12.67,12.68,103087.0,12.615,12.615,12.5852,12.5952,103087.0
2022-09-02 11:10:00,12.68,12.69,12.66,12.68,78819.0,12.5952,12.6051,12.5753,12.5952,78819.0
2022-09-02 11:15:00,12.68,12.68,12.67,12.68,50714.0,12.5952,12.5952,12.5852,12.5952,50714.0
2022-09-02 11:20:00,12.68,12.68,12.65,12.68,106087.0,12.5952,12.5952,12.5654,12.5952,106087.0
2022-09-02 11:25:00,12.68,12.68,12.65,12.66,55629.0,12.5952,12.5952,12.5654,12.5753,55629.0
2022-09-02 11:30:00,12.66,12.68,12.65,12.66,55896.0,12.5753,12.5952,12.5654,12.5753,55896.0
2022-09-02 11:35:00,12.66,12.67,12.65,12.67,42712.0,12.5753,12.5852,12.5654,12.5852,42712.0
2022-09-02 11:40:00,12.67,12.67,12.64,12.66,110940.0,12.5852,12.5852,12.5554,12.5753,110940.0
2022-09-02 11:45:00,12.66,12.69,12.65,12.69,54107.0,12.5753,12.6051,12.5654,12.6051,54107.0
2022-09-02 11:50:00,12.69,12.7,12.68,12.7,53893.0,12.6051,12.615,12.5952,12.615,53893.0
2022-09-02 11:55:00,12.7,12.73,12.69,12.71,222256.0,12.615,12.6448,12.6051,12.625,222256.0
2022-09-02 12:00:00,12.72,12.72,12.71,12.72,21354.0,12.6349,12.6349,12.625,12.6349,21354.0
2022-09-02 12:05:00,12.71,12.72,12.71,12.71,47498.0,12.625,12.6349,12.625,12.625,47498.0
2022-09-02 12:10:00,12.72,12.72,12.7,12.71,79365.0,12.6349,12.6349,12.615,12.625,79365.0
2022-09-02 12:15:00,12.71,12.73,12.69,12.73,172727.0,12.625,12.6448,12.6051,12.6448,172727.0
2022-09-02 12:20:00,12.73,12.73,12.68,12.7,166098.0,12.6448,12.6448,12.5952,12.615,166098.0
2022-09-02 12:25:00,12.7,12.71,12.69,12.71,61439.0,12.615,12.625,12.6051,12.625,61439.0
2022-09-02 12:30:00,12.71,12.71,12.66,12.68,171196.0,12.625,12.625,12.5753,12.5952,171196.0
2022-09-02 12:35:00,12.68,12.69,12.65,12.68,141658.0,12.5952,12.6051,12.5654,12.5952,141658.0
2022-09-02 12:40:00,12.68,12.68,12.64,12.66,295186.0,12.5952,12.5952,12.5554,12.5753,295186.0
2022-09-02 12:45:00,12.65,12.67,12.63,12.66,139244.0,12.5654,12.5852,12.5455,12.5753,139244.0
2022-09-02 12:50:00,12.66,12.66,12.62,12.66,112782.0,12.5753,12.5753,12.5356,12.5753,112782.0
2022-09-02 12:55:00,12.66,12.68,12.64,12.66,52219.0,12.5753,12.5952,12.5554,12.5753,52219.0
2022-09-02 13:00:00,12.66,12.66,12.6,12.63,222555.0,12.5753,12.5753,12.5157,12.5455,222555.0
2022-09-02 13:05:00,12.62,12.63,12.57,12.62,158037.0,12.5356,12.5455,12.4859,12.5356,158037.0
2022-09-02 13:10:00,12.61,12.63,12.6,12.63,184122.0,12.5256,12.5455,12.5157,12.5455,184122.0
2022-09-02 13:15:00,12.63,12.66,12.61,12.65,302631.0,12.5455,12.5753,12.5256,12.5654,302631.0
2022-09-02 13:20:00,12.64,12.65,12.6,12.61,432057.0,12.5554,12.5654,12.5157,12.5256,432057.0
2022-09-02 13:25:00,12.6,12.62,12.59,12.62,267121.0,12.5157,12.5356,12.5058,12.5356,267121.0
2022-09-02 13:30:00,12.62,12.62,12.58,12.6,172963.0,12.5356,12.5356,12.4958,12.5157,172963.0
2022-09-02 13:35:00,12.6,12.6,12.56,12.56,101381.0,12.5157,12.5157,12.476,12.476,101381.0
2022-09-02 13:40:00,12.56,12.6,12.55,12.59,126751.0,12.476,12.5157,12.466,12.5058,126751.0
2022-09-02 13:45:00,12.59,12.6,12.54,12.54,415390.0,12.5058,12.5157,12.4561,12.4561,415390.0
2022-09-02 13:50:00,12.54,12.56,12.5,12.55,319303.0,12.4561,12.476,12.4164,12.466,319303.0
2022-09-02 13:55:00,12.55,12.55,12.51,12.53,225090.0,12.466,12.466,12.4263,12.4462,225090.0
2022-09-02 14:00:00,12.53,12.57,12.52,12.55,213120.0,12.4462,12.4859,12.4362,12.466,213120.0
2022-09-02 14:05:00,12.55,12.55,12.51,12.55,72923.0,12.466,12.466,12.4263,12.466,72923.0
2022-09-02 14:10:00,12.54,12.56,12.53,12.56,232913.0,12.4561,12.476,12.4462,12.476,232913.0
2022-09-02 14:15:00,12.56,12.58,12.55,12.58,259956.0,12.476,12.4958,12.466,12.4958,259956.0
2022-09-02 14:20:00,12.58,12.61,12.57,12.61,347967.0,12.4958,12.5256,12.4859,12.5256,347967.0
2022-09-02 14:25:00,12.61,12.65,12.6,12.65,98955.0,12.5256,12.5654,12.5157,12.5654,98955.0
2022-09-02 14:30:00,12.65,12.65,12.63,12.64,317590.0,12.5654,12.5654,12.5455,12.5554,317590.0
2022-09-02 14:35:00,12.65,12.66,12.62,12.65,293927.0,12.5654,12.5753,12.5356,12.5654,293927.0
2022-09-02 14:40:00,12.66,12.67,12.64,12.66,334541.0,12.5753,12.5852,12.5554,12.5753,334541.0
2022-09-02 14:45:00,12.65,12.66,12.62,12.63,166377.0,12.5654,12.5753,12.5356,12.5455,166377.0
2022-09-02 14:50:00,12.63,12.64,12.6,12.63,249010.0,12.5455,12.5554,12.5157,12.5455,249010.0
2022-09-02 14:55:00,12.63,12.63,12.6,12.63,202837.0,12.5455,12.5455,12.5157,12.5455,202837.0
2022-09-02 15:00:00,12.62,12.66,12.62,12.66,309770.0,12.5356,12.5753,12.5356,12.5753,309770.0
2022-09-02 15:05:00,12.66,12.67,12.64,12.65,231505.0,12.5753,12.5852,12.5554,12.5654,231505.0
2022-09-02 15:10:00,12.65,12.67,12.63,12.66,205593.0,12.5654,12.5852,12.5455,12.5753,205593.0
2022-09-02 15:15:00,12.66,12.67,12.62,12.63,160262.0,12.5753,12.5852,12.5356,12.5455,160262.0
2022-09-02 15:20:00,12.63,12.66,12.6,12.62,154931.0,12.5455,12.5753,12.5157,12.5356,154931.0
2022-09-02 15:25:00,12.62,12.63,12.6,12.63,138677.0,12.5356,12.5455,12.5157,12.5455,138677.0
2022-09-02 15:30:00,12.63,12.63,12.58,12.59,259362.0,12.5455,12.5455,12.4958,12.5058,259362.0
2022-09-02 15:35:00,12.59,12.59,12.55,12.55,378010.0,12.5058,12.5058,12.466,12.466,378010.0
2022-09-02 15:40:00,12.55,12.56,12.53,12.54,302309.0,12.466,12.476,12.4462,12.4561,302309.0
2022-09-02 15:45:00,12.54,12.58,12.54,12.58,403723.0,12.4561,12.4958,12.4561,12.4958,403723.0
2022-09-02 15:50:00,12.58,12.6,12.57,12.58,779160.0,12.4958,12.5157,12.4859,12.4958,779160.0
2022-09-02 15:55:00,12.58,12.59,12.54,12.56,1875288.0,12.4958,12.5058,12.4561,12.476,1875288.0
2022-09-06 09:30:00,12.52,12.57,12.18,12.2,743487.0,12.4362,12.4859,12.0985,12.1184,743487.0
2022-09-06 09:35:00,12.2,12.23,12.02,12.07,723184.0,12.1184,12.1482,11.9396,11.9892,723184.0
2022-09-06 09:40:00,12.07,12.13,12.02,12.02,864080.0,11.9892,12.0488,11.9396,11.9396,864080.0
2022-09-06 09:45:00,12.02,12.11,11.97,12.11,627717.0,11.9396,12.029,11.8899,12.029,627717.0
2022-09-06 09:50:00,12.11,12.15,12.06,12.1,373554.0,12.029,12.0687,11.9793,12.019,373554.0
2022-09-06 09:55:00,12.1,12.29,12.09,12.29,463162.0,12.019,12.2078,12.0091,12.2078,463162.0
2022-09-06 10:00:00,12.28,12.35,12.16,12.21,474867.0,12.1978,12.2674,12.0786,12.1283,474867.0
2022-09-06 10:05:00,12.21,12.23,12.17,12.19,807126.0,12.1283,12.1482,12.0886,12.1084,807126.0
2022-09-06 10:10:00,12.2,12.2,12.11,12.2,538532.0,12.1184,12.1184,12.029,12.1184,538532.0
2022-09-06 10:15:00,12.2,12.22,12.17,12.21,426684.0,12.1184,12.1382,12.0886,12.1283,426684.0
2022-09-06 10:20:00,12.21,12.22,12.16,12.19,168709.0,12.1283,12.1382,12.0786,12.1084,168709.0
2022-09-06 10:25:00,12.19,12.21,12.17,12.2,476234.0,12.1084,12.1283,12.0886,12.1184,476234.0
2022-09-06 10:30:00,12.2,12.21,12.15,12.17,843297.0,12.1184,12.1283,12.0687,12.0886,843297.0
2022-09-06 10:35:00,12.17,12.18,12.1,12.13,341915.0,12.0886,12.0985,12.019,12.0488,341915.0
2022-09-06 10:40:00,12.13,12.2,12.13,12.2,247214.0,12.0488,12.1184,12.0488,12.1184,247214.0
2022-09-06 10:45:00,12.2,12.2,12.14,12.19,291274.0,12.1184,12.1184,12.0588,12.1084,291274.0
2022-09-06 10:50:00,12.2,12.24,12.19,12.24,603004.0,12.1184,12.1581,12.1084,12.1581,603004.0
2022-09-06 10:55:00,12.24,12.26,12.22,12.25,257731.0,12.1581,12.178,12.1382,12.168,257731.0
2022-09-06 11:00:00,12.25,12.28,12.2,12.28,283699.0,12.168,12.1978,12.1184,12.1978,283699.0
2022-09-06 11:05:00,12.28,12.29,12.24,12.26,172547.0,12.1978,12.2078,12.1581,12.178,172547.0
2022-09-06 11:10:00,12.26,12.27,12.23,12.25,242676.0,12.178,12.1879,12.1482,12.168,242676.0
2022-09-06 11:15:00,12.26,12.26,12.19,12.21,150166.0,12.178,12.178,12.1084,12.1283,150166.0
2022-09-06 11:20:00,12.21,12.23,12.19,12.2,213515.0,12.1283,12.1482,12.1084,12.1184,213515.0
2022-09-06 11:25:00,12.2,12.2,12.14,12.17,170466.0,12.1184,12.1184,12.0588,12.0886,170466.0
2022-09-06 11:30:00,12.17,12.21,12.16,12.19,155712.0,12.0886,12.1283,12.0786,12.1084,155712.0
2022-09-06 11:35:00,12.19,12.19,12.15,12.17,96247.0,12.1084,12.1084,12.0687,12.0886,96247.0
2022-09-06 11:40:00,12.17,12.21,12.16,12.18,111173.0,12.0886,12.1283,12.0786,12.0985,111173.0
2022-09-06 11:45:00,12.18,12.21,12.17,12.19,84224.0,12.0985,12.1283,12.0886,12.1084,84224.0
2022-09-06 11:50:00,12.19,12.24,12.18,12.23,468196.0,12.1084,12.1581,12.0985,12.1482,468196.0
2022-09-06 11:55:00,12.22,12.25,12.19,12.21,167539.0,12.1382,12.168,12.1084,12.1283,167539.0
2022-09-06 12:00:00,12.21,12.25,12.21,12.23,155643.0,12.1283,12.168,12.1283,12.1482,155643.0
2022-09-06 12:05:00,12.23,12.26,12.18,12.18,94182.0,12.1482,12.178,12.0985,12.0985,94182.0
2022-09-06 12:10:00,12.19,12.19,12.16,12.18,134828.0,12.1084,12.1084,12.0786,12.0985,134828.0
2022-09-06 12:15:00,12.18,12.18,12.09,12.12,117260.0,12.0985,12.0985,12.0091,12.0389,117260.0
2022-09-06 12:20:00,12.11,12.12,12.09,12.1,94135.0,12.029,12.0389,12.0091,12.019,94135.0
2022-09-06 12:25:00,12.09,12.09,12.05,12.08,168741.0,12.0091,12.0091,11.9694,11.9992,168741.0
2022-09-06 12:30:00,12.08,12.08,12.06,12.08,92461.0,11.9992,11.9992,11.9793,11.9992,92461.0
2022-09-06 12:35:00,12.08,12.1,12.07,12.09,92989.0,11.9992,12.019,11.9892,12.0091,92989.0
2022-09-06 12:40:00,12.09,12.11,12.07,12.11,115419.0,12.0091,12.029,11.9892,12.029,115419.0
2022-09-06 12:45:00,12.11,12.11,12.08,12.1,110551.0,12.029,12.029,11.9992,12.019,110551.0
2022-09-06 12:50:00,12.1,12.11,12.08,12.1,117159.0,12.019,12.029,11.9992,12.019,117159.0
2022-09-06 12:55:00,12.1,12.11,12.08,12.1,86704.0,12.019,12.029,11.9992,12.019,86704.0
2022-09-06 13:00:00,12.1,12.12,12.08,12.12,153675.0,12.019,12.0389,11.9992,12.0389,153675.0
2022-09-06 13:05:00,12.12,12.14,12.1,12.1,244300.0,12.0389,12.0588,12.019,12.019,244300.0
2022-09-06 13:10:00,12.11,12.11,12.07,12.09,245269.0,12.029,12.029,11.9892,12.0091,245269.0
2022-09-06 13:15:00,12.09,12.11,12.06,12.1,167664.0,12.0091,12.029,11.9793,12.019,167664.0
2022-09-06 13:20:00,12.1,12.12,12.09,12.1,80446.0,12.019,12.0389,12.0091,12.019,80446.0
2022-09-06 13:25:00,12.1,12.11,12.08,12.11,84250.0,12.019,12.029,11.9992,12.029,84250.0
2022-09-06 13:30:00,12.11,12.14,12.1,12.13,127210.0,12.029,12.0588,12.019,12.0488,127210.0
2022-09-06 13:35:00,12.12,12.13,12.1,12.11,99204.0,12.0389,12.0488,12.019,12.029,99204.0
2022-09-06 13:40:00,12.11,12.11,12.07,12.11,184375.0,12.029,12.029,11.9892,12.029,184375.0
2022-09-06 13:45:00,12.11,12.12,12.09,12.11,122182.0,12.029,12.0389,12.0091,12.029,122182.0
2022-09-06 13:50:00,12.11,12.14,12.1,12.13,84536.0,12.029,12.0588,12.019,12.0488,84536.0
2022-09-06 13:55:00,12.13,12.16,12.12,12.15,90743.0,12.0488,12.0786,12.0389,12.0687,90743.0
2022-09-06 14:00:00,12.15,12.16,12.14,12.15,82208.0,12.0687,12.0786,12.0588,12.0687,82208.0
2022-09-06 14:05:00,12.15,12.18,12.14,12.17,120858.0,12.0687,12.0985,12.0588,12.0886,120858.0
2022-09-06 14:10:00,12.18,12.22,12.17,12.21,153614.0,12.0985,12.1382,12.0886,12.1283,153614.0
2022-09-06 14:15:00,12.21,12.21,12.19,12.21,107204.0,12.1283,12.1283,12.1084,12.1283,107204.0
2022-09-06 14:20:00,12.21,12.21,12.19,12.2,85243.0,12.1283,12.1283,12.1084,12.1184,85243.0
2022-09-06 14:25:00,12.21,12.21,12.19,12.2,61172.0,12.1283,12.1283,12.1084,12.1184,61172.0
2022-09-06 14:30:00,12.19,12.21,12.17,12.2,146442.0,12.1084,12.1283,12.0886,12.1184,146442.0
2022-09-06 14:35:00,12.2,12.21,12.18,12.2,107542.0,12.1184,12.1283,12.0985,12.1184,107542.0
2022-09-06 14:40:00,12.2,12.21,12.19,12.21,118489.0,12.1184,12.1283,12.1084,12.1283,118489.0
2022-09-06 14:45:00,12.21,12.21,12.18,12.21,123560.0,12.1283,12.1283,12.0985,12.1283,123560.0
2022-09-06 14:50:00,12.21,12.21,12.19,12.21,108993.0,12.1283,12.1283,12.1084,12.1283,108993.0
2022-09-06 14:55:00,12.21,12.21,12.18,12.19,117285.0,12.1283,12.1283,12.0985,12.1084,117285.0
2022-09-06 15:00:00,12.19,12.2,12.16,12.18,174855.0,12.1084,12.1184,12.0786,12.0985,174855.0
2022-09-06 15:05:00,12.18,12.23,12.17,12.22,168056.0,12.0985,12.1482,12.0886,12.1382,168056.0
2022-09-06 15:10:00,12.23,12.23,12.2,12.21,151344.0,12.1482,12.1482,12.1184,12.1283,151344.0
2022-09-06 15:15:00,12.21,12.23,12.2,12.21,331107.0,12.1283,12.1482,12.1184,12.1283,331107.0
2022-09-06 15:20:00,12.21,12.24,12.2,12.24,197688.0,12.1283,12.1581,12.1184,12.1581,197688.0
2022-09-06 15:25:00,12.24,12.26,12.23,12.25,178348.0,12.1581,12.178,12.1482,12.168,178348.0
2022-09-06 15:30:00,12.25,12.25,12.2,12.22,239012.0,12.168,12.168,12.1184,12.1382,239012.0
2022-09-06 15:35:00,12.22,12.25,12.22,12.24,261344.0,12.1382,12.168,12.1382,12.1581,261344.0
2022-09-06 15:40:00,12.24,12.28,12.23,12.27,400035.0,12.1581,12.1978,12.1482,12.1879,400035.0
2022-09-06 15:45:00,12.27,12.29,12.26,12.29,366476.0,12.1879,12.2078,12.178,12.2078,366476.0
2022-09-06 15:50:00,12.28,12.29,12.26,12.27,552726.0,12.1978,12.2078,12.178,12.1879,552726.0
2022-09-06 15:55:00,12.27,12.27,12.23,12.24,1225873.0,12.1879,12.1879,12.1482,12.1581,1225873.0
2022-09-07 09:30:00,12.25,12.33,12.17,12.32,268516.0,12.168,12.2475,12.0886,12.2376,268516.0
2022-09-07 09:35:00,12.32,12.49,12.32,12.45,134987.0,12.2376,12.4064,12.2376,12.3667,134987.0
2022-09-07 09:40:00,12.46,12.46,12.42,12.45,178341.0,12.3766,12.3766,12.3369,12.3667,178341.0
2022-09-07 09:45:00,12.45,12.5,12.43,12.46,153651.0,12.3667,12.4164,12.3468,12.3766,153651.0
2022-09-07 09:50:00,12.46,12.47,12.42,12.45,156538.0,12.3766,12.3866,12.3369,12.3667,156538.0
2022-09-07 09:55:00,12.44,12.47,12.4,12.41,94614.0,12.3568,12.3866,12.317,12.327,94614.0
2022-09-07 10:00:00,12.41,12.43,12.35,12.39,192165.0,12.327,12.3468,12.2674,12.3071,192165.0
2022-09-07 10:05:00,12.38,12.4,12.35,12.37,135529.0,12.2972,12.317,12.2674,12.2872,135529.0
2022-09-07 10:10:00,12.37,12.39,12.35,12.37,399173.0,12.2872,12.3071,12.2674,12.2872,399173.0
2022-09-07 10:15:00,12.36,12.44,12.35,12.43,150617.0,12.2773,12.3568,12.2674,12.3468,150617.0
2022-09-07 10:20:00,12.44,12.47,12.42,12.44,62656.0,12.3568,12.3866,12.3369,12.3568,62656.0
2022-09-07 10:25:00,12.44,12.48,12.43,12.47,138125.0,12.3568,12.3965,12.3468,12.3866,138125.0
2022-09-07 10:30:00,12.47,12.52,12.47,12.49,97862.0,12.3866,12.4362,12.3866,12.4064,97862.0
2022-09-07 10:35:00,12.49,12.52,12.48,12.51,76639.0,12.4064,12.4362,12.3965,12.4263,76639.0
2022-09-07 10:40:00,12.51,12.54,12.5,12.53,95797.0,12.4263,12.4561,12.4164,12.4462,95797.0
2022-09-07 10:45:00,12.53,12.54,12.5,12.52,114217.0,12.4462,12.4561,12.4164,12.4362,114217.0
2022-09-07 10:50:00,12.51,12.54,12.51,12.53,160498.0,12.4263,12.4561,12.4263,12.4462,160498.0
2022-09-07 10:55:00,12.53,12.54,12.52,12.53,59148.0,12.4462,12.4561,12.4362,12.4462,59148.0
2022-09-07 11:00:00,12.53,12.56,12.52,12.55,92444.0,12.4462,12.476,12.4362,12.466,92444.0
2022-09-07 11:05:00,12.55,12.56,12.53,12.55,138782.0,12.466,12.476,12.4462,12.466,138782.0
2022-09-07 11:10:00,12.55,12.57,12.55,12.56,137107.0,12.466,12.4859,12.466,12.476,137107.0
2022-09-07 11:15:00,12.56,12.56,12.53,12.54,64098.0,12.476,12.476,12.4462,12.4561,64098.0
2022-09-07 11:20:00,12.54,12.57,12.53,12.57,105142.0,12.4561,12.4859,12.4462,12.4859,105142.0
2022-09-07 11:25:00,12.56,12.57,12.53,12.53,56297.0,12.476,12.4859,12.4462,12.4462,56297.0
2022-09-07 11:30:00,12.54,12.57,12.53,12.54,102610.0,12.4561,12.4859,12.4462,12.4561,102610.0
2022-09-07 11:35:00,12.54,12.57,12.53,12.53,156667.0,12.4561,12.4859,12.4462,12.4462,156667.0
2022-09-07 11:40:00,12.54,12.54,12.5,12.51,227236.0,12.4561,12.4561,12.4164,12.4263,227236.0
2022-09-07 11:45:00,12.51,12.52,12.49,12.52,81047.0,12.4263,12.4362,12.4064,12.4362,81047.0
2022-09-07 11:50:00,12.52,12.55,12.51,12.54,135643.0,12.4362,12.466,12.4263,12.4561,135643.0
2022-09-07 11:55:00,12.54,12.55,12.53,12.54,80896.0,12.4561,12.466,12.4462,12.4561,80896.0
2022-09-07 12:00:00,12.53,12.55,12.52,12.54,276647.0,12.4462,12.466,12.4362,12.4561,276647.0
2022-09-07 12:05:00,12.53,12.54,12.51,12.53,88828.0,12.4462,12.4561,12.4263,12.4462,88828.0
2022-09-07 12:10:00,12.54,12.54,12.52,12.53,62844.0,12.4561,12.4561,12.4362,12.4462,62844.0
2022-09-07 12:15:00,12.53,12.53,12.51,12.52,32055.0,12.4462,12.4462,12.4263,12.4362,32055.0
2022-09-07 12:20:00,12.52,12.53,12.52,12.53,29097.0,12.4362,12.4462,12.4362,12.4462,29097.0
2022-09-07 12:25:00,12.53,12.54,12.52,12.53,92745.0,12.4462,12.4561,12.4362,12.4462,92745.0
2022-09-07 12:30:00,12.53,12.54,12.52,12.54,48488.0,12.4462,12.4561,12.4362,12.4561,48488.0
2022-09-07 12:35:00,12.54,12.54,12.53,12.54,275055.0,12.4561,12.4561,12.4462,12.4561,275055.0
2022-09-07 12:40:00,12.54,12.54,12.52,12.53,309308.0,12.4561,12.4561,12.4362,12.4462,309308.0
2022-09-07 12:45:00,12.53,12.54,12.5,12.52,95182.0,12.4462,12.4561,12.4164,12.4362,95182.0
2022-09-07 12:50:00,12.51,12.53,12.51,12.53,99260.0,12.4263,12.4462,12.4263,12.4462,99260.0
2022-09-07 12:55:00,12.52,12.53,12.52,12.53,28817.0,12.4362,12.4462,12.4362,12.4462,28817.0
2022-09-07 13:00:00,12.53,12.62,12.53,12.62,1974805.0,12.4462,12.5356,12.4462,12.5356,1974805.0
2022-09-07 13:05:00,12.62,12.63,12.58,12.59,210867.0,12.5356,12.5455,12.4958,12.5058,210867.0
2022-09-07 13:10:00,12.59,12.6,12.57,12.58,105837.0,12.5058,12.5157,12.4859,12.4958,105837.0
2022-09-07 13:15:00,12.58,12.6,12.56,12.58,98273.0,12.4958,12.5157,12.476,12.4958,98273.0
2022-09-07 13:20:00,12.58,12.62,12.57,12.62,122580.0,12.4958,12.5356,12.4859,12.5356,122580.0
2022-09-07 13:25:00,12.62,12.62,12.6,12.6,45307.0,12.5356,12.5356,12.5157,12.5157,45307.0
2022-09-07 13:30:00,12.61,12.63,12.6,12.63,73614.0,12.5256,12.5455,12.5157,12.5455,73614.0
2022-09-07 13:35:00,12.63,12.65,12.62,12.65,110209.0,12.5455,12.5654,12.5356,12.5654,110209.0
2022-09-07 13:40:00,12.65,12.65,12.64,12.65,60784.0,12.5654,12.5654,12.5554,12.5654,60784.0
2022-09-07 13:45:00,12.65,12.66,12.64,12.66,64391.0,12.5654,12.5753,12.5554,12.5753,64391.0
2022-09-07 13:50:00,12.66,12.66,12.65,12.66,55499.0,12.5753,12.5753,12.5654,12.5753,55499.0
2022-09-07 13:55:00,12.66,12.66,12.65,12.66,33767.0,12.5753,12.5753,12.5654,12.5753,33767.0
2022-09-07 14:00:00,12.66,12.69,12.66,12.69,140226.0,12.5753,12.6051,12.5753,12.6051,140226.0
2022-09-07 14:05:00,12.69,12.69,12.66,12.68,105898.0,12.6051,12.6051,12.5753,12.5952,105898.0
2022-09-07 14:10:00,12.68,12.69,12.67,12.69,42925.0,12.5952,12.6051,12.5852,12.6051,42925.0
2022-09-07 14:15:00,12.69,12.69,12.65,12.66,128647.0,12.6051,12.6051,12.5654,12.5753,128647.0
2022-09-07 14:20:00,12.66,12.67,12.64,12.65,108161.0,12.5753,12.5852,12.5554,12.5654,108161.0
2022-09-07 14:25:00,12.65,12.69,12.64,12.69,164565.0,12.5654,12.6051,12.5554,12.6051,164565.0
2022-09-07 14:30:00,12.69,12.7,12.68,12.7,87883.0,12.6051,12.615,12.5952,12.615,87883.0
2022-09-07 14:35:00,12.7,12.7,12.68,12.7,79131.0,12.615,12.615,12.5952,12.615,79131.0
2022-09-07 14:40:00,12.7,12.7,12.68,12.69,91895.0,12.615,12.615,12.5952,12.6051,91895.0
2022-09-07 14:45:00,12.68,12.69,12.67,12.68,77611.0,12.5952,12.6051,12.5852,12.5952,77611.0
2022-09-07 14:50:00,12.68,12.69,12.66,12.68,128042.0,12.5952,12.6051,12.5753,12.5952,128042.0
2022-09-07 14:55:00,12.68,12.69,12.67,12.69,69321.0,12.5952,12.6051,12.5852,12.6051,69321.0
2022-09-07 15:00:00,12.69,12.69,12.68,12.69,58083.0,12.6051,12.6051,12.5952,12.6051,58083.0
2022-09-07 15:05:00,12.69,12.7,12.68,12.7,170947.0,12.6051,12.615,12.5952,12.615,170947.0
2022-09-07 15:10:00,12.7,12.7,12.68,12.7,106616.0,12.615,12.615,12.5952,12.615,106616.0
2022-09-07 15:15:00,12.7,12.7,12.68,12.69,150357.0,12.615,12.615,12.5952,12.6051,150357.0
2022-09-07 15:20:00,12.69,12.7,12.66,12.7,178710.0,12.6051,12.615,12.5753,12.615,178710.0
2022-09-07 15:25:00,12.7,12.71,12.69,12.71,143871.0,12.615,12.625,12.6051,12.625,143871.0
2022-09-07 15:30:00,12.71,12.72,12.7,12.71,164802.0,12.625,12.6349,12.615,12.625,164802.0
2022-09-07 15:35:00,12.71,12.72,12.71,12.71,118204.0,12.625,12.6349,12.625,12.625,118204.0
2022-09-07 15:40:00,12.72,12.72,12.68,12.71,329962.0,12.6349,12.6349,12.5952,12.625,329962.0
2022-09-07 15:45:00,12.71,12.73,12.7,12.73,230550.0,12.625,12.6448,12.615,12.6448,230550.0
2022-09-07 15:50:00,12.73,12.74,12.71,12.74,573270.0,12.6448,12.6548,12.625,12.6548,573270.0
2022-09-07 15:55:00,12.73,12.74,12.71,12.72,775125.0,12.6448,12.6548,12.625,12.6349,775125.0
2022-09-08 09:30:00,12.68,12.76,12.65,12.7,227137.0,12.5952,12.6746,12.5654,12.615,227137.0
2022-09-08 09:35:00,12.7,12.77,12.67,12.76,113363.0,12.615,12.6846,12.5852,12.6746,113363.0
2022-09-08 09:40:00,12.75,12.81,12.71,12.8,264553.0,12.6647,12.7243,12.625,12.7144,264553.0
2022-09-08 09:45:00,12.79,12.83,12.76,12.82,278568.0,12.7044,12.7442,12.6746,12.7342,278568.0
2022-09-08 09:50:00,12.82,12.87,12.8,12.85,239733.0,12.7342,12.7839,12.7144,12.764,239733.0
2022-09-08 09:55:00,12.86,12.89,12.84,12.88,206314.0,12.774,12.8038,12.7541,12.7938,206314.0
2022-09-08 10:00:00,12.88,12.9,12.84,12.86,157744.0,12.7938,12.8137,12.7541,12.774,157744.0
2022-09-08 10:05:00,12.87,12.9,12.83,12.88,451110.0,12.7839,12.8137,12.7442,12.7938,451110.0
2022-09-08 10:10:00,12.88,12.92,12.86,12.87,184402.0,12.7938,12.8336,12.774,12.7839,184402.0
2022-09-08 10:15:00,12.86,12.93,12.85,12.93,334708.0,12.774,12.8435,12.764,12.8435,334708.0
2022-09-08 10:20:00,12.93,12.96,12.92,12.95,319493.0,12.8435,12.8733,12.8336,12.8634,319493.0
2022-09-08 10:25:00,12.95,12.97,12.94,12.97,323146.0,12.8634,12.8832,12.8534,12.8832,323146.0
2022-09-08 10:30:00,12.96,12.98,12.93,12.93,491163.0,12.8733,12.8932,12.8435,12.8435,491163.0
2022-09-08 10:35:00,12.94,12.94,12.9,12.93,108075.0,12.8534,12.8534,12.8137,12.8435,108075.0
2022-09-08 10:40:00,12.93,12.94,12.91,12.93,69476.0,12.8435,12.8534,12.8236,12.8435,69476.0
2022-09-08 10:45:00,12.94,12.95,12.92,12.95,58134.0,12.8534,12.8634,12.8336,12.8634,58134.0
2022-09-08 10:50:00,12.94,12.95,12.91,12.93,64975.0,12.8534,12.8634,12.8236,12.8435,64975.0
2022-09-08 10:55:00,12.92,12.94,12.91,12.93,73645.0,12.8336,12.8534,12.8236,12.8435,73645.0
2022-09-08 11:00:00,12.92,12.94,12.91,12.94,88326.0,12.8336,12.8534,12.8236,12.8534,88326.0
2022-09-08 11:05:00,12.94,12.97,12.93,12.96,94082.0,12.8534,12.8832,12.8435,12.8733,94082.0
2022-09-08 11:10:00,12.96,12.98,12.94,12.98,98805.0,12.8733,12.8932,12.8534,12.8932,98805.0
2022-09-08 11:15:00,12.98,12.99,12.97,12.98,89146.0,12.8932,12.9031,12.8832,12.8932,89146.0
2022-09-08 11:20:00,12.98,12.99,12.97,12.98,44776.0,12.8932,12.9031,12.8832,12.8932,44776.0
2022-09-08 11:25:00,12.99,12.99,12.95,12.96,142273.0,12.9031,12.9031,12.8634,12.8733,142273.0
2022-09-08 11:30:00,12.96,12.99,12.96,12.99,48100.0,12.8733,12.9031,12.8733,12.9031,48100.0
2022-09-08 11:35:00,12.99,12.99,12.95,12.96,198156.0,12.9031,12.9031,12.8634,12.8733,198156.0
2022-09-08 11:40:00,12.96,12.97,12.95,12.95,55687.0,12.8733,12.8832,12.8634,12.8634,55687.0
2022-09-08 11:45:00,12.96,12.97,12.95,12.96,36430.0,12.8733,12.8832,12.8634,12.8733,36430.0
2022-09-08 11:50:00,12.96,12.99,12.96,12.99,312996.0,12.8733,12.9031,12.8733,12.9031,312996.0
2022-09-08 11:55:00,12.99,12.99,12.98,12.99,16469.0,12.9031,12.9031,12.8932,12.9031,16469.0
2022-09-08 12:00:00,12.99,12.99,12.92,12.96,183270.0,12.9031,12.9031,12.8336,12.8733,183270.0
2022-09-08 12:05:00,12.95,12.96,12.89,12.92,123567.0,12.8634,12.8733,12.8038,12.8336,123567.0
2022-09-08 12:10:00,12.93,12.94,12.9,12.94,95069.0,12.8435,12.8534,12.8137,12.8534,95069.0
2022-09-08 12:15:00,12.93,12.95,12.92,12.94,80537.0,12.8435,12.8634,12.8336,12.8534,80537.0
2022-09-08 12:20:00,12.94,12.95,12.88,12.9,227866.0,12.8534,12.8634,12.7938,12.8137,227866.0
2022-09-08 12:25:00,12.89,12.96,12.87,12.96,249030.0,12.8038,12.8733,12.7839,12.8733,249030.0
2022-09-08 12:30:00,12.95,12.98,12.94,12.96,143262.0,12.8634,12.8932,12.8534,12.8733,143262.0
2022-09-08 12:35:00,12.96,12.98,12.95,12.96,92859.0,12.8733,12.8932,12.8634,12.8733,92859.0
2022-09-08 12:40:00,12.96,12.99,12.96,12.99,116143.0,12.8733,12.9031,12.8733,12.9031,116143.0
2022-09-08 12:45:00,12.99,12.99,12.97,12.99,97789.0,12.9031,12.9031,12.8832,12.9031,97789.0
2022-09-08 12:50:00,12.99,13.0,12.98,13.0,349302.0,12.9031,12.913,12.8932,12.913,349302.0
2022-09-08 12:55:00,13.0,13.01,12.99,13.0,189002.0,12.913,12.923,12.9031,12.913,189002.0
2022-09-08 13:00:00,13.0,13.01,12.97,12.99,89790.0,12.913,12.923,12.8832,12.9031,89790.0
2022-09-08 13:05:00,12.99,12.99,12.97,12.99,34837.0,12.9031,12.9031,12.8832,12.9031,34837.0
2022-09-08 13:10:00,12.99,13.03,12.99,13.02,326069.0,12.9031,12.9428,12.9031,12.9329,326069.0
2022-09-08 13:15:00,13.02,13.03,13.0,13.02,169774.0,12.9329,12.9428,12.913,12.9329,169774.0
2022-09-08 13:20:00,13.02,13.03,13.0,13.02,113843.0,12.9329,12.9428,12.913,12.9329,113843.0
2022-09-08 13:25:00,13.02,13.04,12.84,12.91,1952843.0,12.9329,12.9528,12.7541,12.8236,1952843.0
2022-09-08 13:30:00,12.9,12.91,12.84,12.85,284904.0,12.8137,12.8236,12.7541,12.764,284904.0
2022-09-08 13:35:00,12.85,12.96,12.82,12.91,576940.0,12.764,12.8733,12.7342,12.8236,576940.0
2022-09-08 13:40:00,12.9,12.93,12.87,12.9,315120.0,12.8137,12.8435,12.7839,12.8137,315120.0
2022-09-08 13:45:00,12.9,12.92,12.89,12.9,154229.0,12.8137,12.8336,12.8038,12.8137,154229.0
2022-09-08 13:50:00,12.89,12.92,12.87,12.9,122334.0,12.8038,12.8336,12.7839,12.8137,122334.0
2022-09-08 13:55:00,12.89,12.91,12.84,12.9,179254.0,12.8038,12.8236,12.7541,12.8137,179254.0
2022-09-08 14:00:00,12.89,12.95,12.89,12.95,157367.0,12.8038,12.8634,12.8038,12.8634,157367.0
2022-09-08 14:05:00,12.95,12.95,12.91,12.92,407107.0,12.8634,12.8634,12.8236,12.8336,407107.0
2022-09-08 14:10:00,12.92,12.93,12.91,12.93,128797.0,12.8336,12.8435,12.8236,12.8435,128797.0
2022-09-08 14:15:00,12.92,12.94,12.9,12.94,114191.0,12.8336,12.8534,12.8137,12.8534,114191.0
2022-09-08 14:20:00,12.94,12.94,12.9,12.91,233554.0,12.8534,12.8534,12.8137,12.8236,233554.0
2022-09-08 14:25:00,12.91,12.93,12.88,12.89,229745.0,12.8236,12.8435,12.7938,12.8038,229745.0
2022-09-08 14:30:00,12.89,12.9,12.85,12.87,522403.0,12.8038,12.8137,12.764,12.7839,522403.0
2022-09-08 14:35:00,12.87,12.9,12.85,12.88,409139.0,12.7839,12.8137,12.764,12.7938,409139.0
2022-09-08 14:40:00,12.88,12.88,12.83,12.85,1079855.0,12.7938,12.7938,12.7442,12.764,1079855.0
2022-09-08 14:45:00,12.86,12.88,12.82,12.88,321500.0,12.774,12.7938,12.7342,12.7938,321500.0
2022-09-08 14:50:00,12.88,12.91,12.86,12.9,841199.0,12.7938,12.8236,12.774,12.8137,841199.0
2022-09-08 14:55:00,12.9,12.9,12.85,12.89,366347.0,12.8137,12.8137,12.764,12.8038,366347.0
2022-09-08 15:00:00,12.88,12.91,12.87,12.89,421461.0,12.7938,12.8236,12.7839,12.8038,421461.0
2022-09-08 15:05:00,12.89,12.92,12.88,12.9,159165.0,12.8038,12.8336,12.7938,12.8137,159165.0
2022-09-08 15:10:00,12.9,12.91,12.87,12.91,246036.0,12.8137,12.8236,12.7839,12.8236,246036.0
2022-09-08 15:15:00,12.91,12.91,12.86,12.88,245566.0,12.8236,12.8236,12.774,12.7938,245566.0
2022-09-08 15:20:00,12.88,12.9,12.87,12.88,264335.0,12.7938,12.8137,12.7839,12.7938,264335.0
2022-09-08 15:25:00,12.88,12.89,12.87,12.88,151202.0,12.7938,12.8038,12.7839,12.7938,151202.0
2022-09-08 15:30:00,12.88,12.89,12.83,12.84,721219.0,12.7938,12.8038,12.7442,12.7541,721219.0
2022-09-08 15:35:00,12.84,12.86,12.82,12.83,643641.0,12.7541,12.774,12.7342,12.7442,643641.0
2022-09-08 15:40:00,12.83,12.84,12.82,12.82,409103.0,12.7442,12.7541,12.7342,12.7342,409103.0
2022-09-08 15:45:00,12.83,12.85,12.82,12.83,768010.0,12.7442,12.764,12.7342,12.7442,768010.0
2022-09-08 15:50:00,12.83,12.84,12.8,12.84,1318520.0,12.7442,12.7541,12.7144,12.7541,1318520.0
2022-09-08 15:55:00,12.84,12.85,12.82,12.85,1011725.0,12.7541,12.764,12.7342,12.764,1011725.0
2022-09-09 09:30:00,12.91,12.94,12.81,12.82,320690.0,12.8236,12.8534,12.7243,12.7342,320690.0
2022-09-09 09:35:00,12.83,12.95,12.82,12.88,1196840.0,12.7442,12.8634,12.7342,12.7938,1196840.0
2022-09-09 09:40:00,12.88,12.89,12.8,12.83,546285.0,12.7938,12.8038,12.7144,12.7442,546285.0
2022-09-09 09:45:00,12.83,12.86,12.75,12.85,618151.0,12.7442,12.774,12.6647,12.764,618151.0
2022-09-09 09:50:00,12.85,12.88,12.81,12.86,402156.0,12.764,12.7938,12.7243,12.774,402156.0
2022-09-09 09:55:00,12.86,12.91,12.85,12.87,105678.0,12.774,12.8236,12.764,12.7839,105678.0
2022-09-09 10:00:00,12.87,12.88,12.82,12.83,179961.0,12.7839,12.7938,12.7342,12.7442,179961.0
2022-09-09 10:05:00,12.83,12.86,12.81,12.85,209706.0,12.7442,12.774,12.7243,12.764,209706.0
2022-09-09 10:10:00,12.85,12.88,12.83,12.87,443387.0,12.764,12.7938,12.7442,12.7839,443387.0
2022-09-09 10:15:00,12.87,12.87,12.83,12.87,136811.0,12.7839,12.7839,12.7442,12.7839,136811.0
2022-09-09 10:20:00,12.87,12.88,12.86,12.86,43765.0,12.7839,12.7938,12.774,12.774,43765.0
2022-09-09 10:25:00,12.86,12.88,12.85,12.88,55691.0,12.774,12.7938,12.764,12.7938,55691.0
2022-09-09 10:30:00,12.88,12.89,12.86,12.86,131271.0,12.7938,12.8038,12.774,12.774,131271.0
2022-09-09 10:35:00,12.87,12.88,12.86,12.88,91965.0,12.7839,12.7938,12.774,12.7938,91965.0
2022-09-09 10:40:00,12.88,12.91,12.87,12.91,108778.0,12.7938,12.8236,12.7839,12.8236,108778.0
2022-09-09 10:45:00,12.91,12.92,12.88,12.88,206530.0,12.8236,12.8336,12.7938,12.7938,206530.0
2022-09-09 10:50:00,12.88,12.9,12.86,12.87,132295.0,12.7938,12.8137,12.774,12.7839,132295.0
2022-09-09 10:55:00,12.87,12.88,12.86,12.88,50007.0,12.7839,12.7938,12.774,12.7938,50007.0
2022-09-09 11:00:00,12.88,12.89,12.86,12.86,98506.0,12.7938,12.8038,12.774,12.774,98506.0
2022-09-09 11:05:00,12.87,12.88,12.85,12.88,101268.0,12.7839,12.7938,12.764,12.7938,101268.0
2022-09-09 11:10:00,12.88,12.91,12.87,12.91,318167.0,12.7938,12.8236,12.7839,12.8236,318167.0
2022-09-09 11:15:00,12.91,12.92,12.88,12.9,309265.0,12.8236,12.8336,12.7938,12.8137,309265.0
2022-09-09 11:20:00,12.9,12.9,12.88,12.88,94463.0,12.8137,12.8137,12.7938,12.7938,94463.0
2022-09-09 11:25:00,12.88,12.91,12.88,12.9,173534.0,12.7938,12.8236,12.7938,12.8137,173534.0
2022-09-09 11:30:00,12.9,12.92,12.88,12.88,177825.0,12.8137,12.8336,12.7938,12.7938,177825.0
2022-09-09 11:35:00,12.88,12.93,12.88,12.93,352820.0,12.7938,12.8435,12.7938,12.8435,352820.0
2022-09-09 11:40:00,12.93,12.93,12.91,12.93,36826.0,12.8435,12.8435,12.8236,12.8435,36826.0
2022-09-09 11:45:00,12.93,12.94,12.92,12.93,47665.0,12.8435,12.8534,12.8336,12.8435,47665.0
2022-09-09 11:50:00,12.93,12.93,12.91,12.92,78847.0,12.8435,12.8435,12.8236,12.8336,78847.0
2022-09-09 11:55:00,12.92,12.93,12.9,12.92,132388.0,12.8336,12.8435,12.8137,12.8336,132388.0
2022-09-09 12:00:00,12.92,12.92,12.88,12.88,56031.0,12.8336,12.8336,12.7938,12.7938,56031.0
2022-09-09 12:05:00,12.88,12.91,12.87,12.91,73559.0,12.7938,12.8236,12.7839,12.8236,73559.0
2022-09-09 12:10:00,12.91,12.93,12.9,12.93,51242.0,12.8236,12.8435,12.8137,12.8435,51242.0
2022-09-09 12:15:00,12.93,12.94,12.91,12.94,55921.0,12.8435,12.8534,12.8236,12.8534,55921.0
2022-09-09 12:20:00,12.94,12.94,12.91,12.93,87181.0,12.8534,12.8534,12.8236,12.8435,87181.0
2022-09-09 12:25:00,12.93,12.95,12.91,12.94,63613.0,12.8435,12.8634,12.8236,12.8534,63613.0
2022-09-09 12:30:00,12.94,12.95,12.93,12.95,78620.0,12.8534,12.8634,12.8435,12.8634,78620.0
2022-09-09 12:35:00,12.95,12.95,12.93,12.94,28562.0,12.8634,12.8634,12.8435,12.8534,28562.0
2022-09-09 12:40:00,12.94,12.95,12.93,12.94,60065.0,12.8534,12.8634,12.8435,12.8534,60065.0
2022-09-09 12:45:00,12.94,12.96,12.93,12.96,44250.0,12.8534,12.8733,12.8435,12.8733,44250.0
2022-09-09 12:50:00,12.96,12.97,12.95,12.96,24552.0,12.8733,12.8832,12.8634,12.8733,24552.0
2022-09-09 12:55:00,12.96,12.97,12.94,12.94,128109.0,12.8733,12.8832,12.8534,12.8534,128109.0
2022-09-09 13:00:00,12.95,12.96,12.93,12.96,80268.0,12.8634,12.8733,12.8435,12.8733,80268.0
2022-09-09 13:05:00,12.96,12.98,12.95,12.98,74548.0,12.8733,12.8932,12.8634,12.8932,74548.0
2022-09-09 13:10:00,12.98,12.99,12.97,12.98,327458.0,12.8932,12.9031,12.8832,12.8932,327458.0
2022-09-09 13:15:00,12.98,12.98,12.96,12.96,120740.0,12.8932,12.8932,12.8733,12.8733,120740.0
2022-09-09 13:20:00,12.96,12.97,12.94,12.96,2748803.0,12.8733,12.8832,12.8534,12.8733,2748803.0
2022-09-09 13:25:00,12.96,12.96,12.91,12.94,314861.0,12.8733,12.8733,12.8236,12.8534,314861.0
2022-09-09 13:30:00,12.94,12.96,12.92,12.94,507622.0,12.8534,12.8733,12.8336,12.8534,507622.0
2022-09-09 13:35:00,12.94,12.94,12.93,12.94,71561.0,12.8534,12.8534,12.8435,12.8534,71561.0
2022-09-09 13:40:00,12.94,12.94,12.88,12.88,623716.0,12.8534,12.8534,12.7938,12.7938,623716.0
2022-09-09 13:45:00,12.88,12.92,12.85,12.9,507726.0,12.7938,12.8336,12.764,12.8137,507726.0
2022-09-09 13:50:00,12.9,12.93,12.88,12.9,725992.0,12.8137,12.8435,12.7938,12.8137,725992.0
2022-09-09 13:55:00,12.91,12.91,12.88,12.91,263066.0,12.8236,12.8236,12.7938,12.8236,263066.0
2022-09-09 14:00:00,12.91,12.91,12.85,12.87,406056.0,12.8236,12.8236,12.764,12.7839,406056.0
2022-09-09 14:05:00,12.87,12.9,12.86,12.9,62437.0,12.7839,12.8137,12.774,12.8137,62437.0
2022-09-09 14:10:00,12.9,12.96,12.89,12.95,386343.0,12.8137,12.8733,12.8038,12.8634,386343.0
2022-09-09 14:15:00,12.95,12.98,12.94,12.98,109374.0,12.8634,12.8932,12.8534,12.8932,109374.0
2022-09-09 14:20:00,12.97,13.0,12.96,12.99,210972.0,12.8832,12.913,12.8733,12.9031,210972.0
2022-09-09 14:25:00,12.99,13.0,12.97,12.99,233071.0,12.9031,12.913,12.8832,12.9031,233071.0
2022-09-09 14:30:00,12.99,13.01,12.98,12.99,233003.0,12.9031,12.923,12.8932,12.9031,233003.0
2022-09-09 14:35:00,12.99,13.02,12.98,13.02,137181.0,12.9031,12.9329,12.8932,12.9329,137181.0
2022-09-09 14:40:00,13.01,13.02,13.0,13.01,185487.0,12.923,12.9329,12.913,12.923,185487.0
2022-09-09 14:45:00,13.01,13.01,12.97,12.98,182539.0,12.923,12.923,12.8832,12.8932,182539.0
2022-09-09 14:50:00,12.98,12.99,12.97,12.99,67842.0,12.8932,12.9031,12.8832,12.9031,67842.0
2022-09-09 14:55:00,12.99,13.01,12.98,13.0,292548.0,12.9031,12.923,12.8932,12.913,292548.0
2022-09-09 15:00:00,13.0,13.0,12.98,13.0,127358.0,12.913,12.913,12.8932,12.913,127358.0
2022-09-09 15:05:00,13.0,13.0,12.97,12.99,223449.0,12.913,12.913,12.8832,12.9031,223449.0
2022-09-09 15:10:00,12.99,12.99,12.98,12.99,94097.0,12.9031,12.9031,12.8932,12.9031,94097.0
2022-09-09 15:15:00,12.99,12.99,12.97,12.99,168475.0,12.9031,12.9031,12.8832,12.9031,168475.0
2022-09-09 15:20:00,12.99,12.99,12.97,12.98,263288.0,12.9031,12.9031,12.8832,12.8932,263288.0
2022-09-09 15:25:00,12.98,12.98,12.95,12.96,511379.0,12.8932,12.8932,12.8634,12.8733,511379.0
2022-09-09 15:30:00,12.96,12.98,12.95,12.98,258459.0,12.8733,12.8932,12.8634,12.8932,258459.0
2022-09-09 15:35:00,12.98,12.98,12.94,12.94,299301.0,12.8932,12.8932,12.8534,12.8534,299301.0
2022-09-09 15:40:00,12.94,12.97,12.94,12.97,347432.0,12.8534,12.8832,12.8534,12.8832,347432.0
2022-09-09 15:45:00,12.96,12.98,12.95,12.95,332733.0,12.8733,12.8932,12.8634,12.8634,332733.0
2022-09-09 15:50:00,12.95,12.96,12.93,12.94,407796.0,12.8634,12.8733,12.8435,12.8534,407796.0
2022-09-09 15:55:00,12.94,12.94,12.89,12.89,916848.0,12.8534,12.8534,12.8038,12.8038,916848.0
2022-09-12 09:30:00,12.91,12.98,12.89,12.98,201719.0,12.8236,12.8932,12.8038,12.8932,201719.0
2022-09-12 09:35:00,12.98,12.98,12.92,12.96,131847.0,12.8932,12.8932,12.8336,12.8733,131847.0
2022-09-12 09:40:00,12.96,12.97,12.93,12.96,95625.0,12.8733,12.8832,12.8435,12.8733,95625.0
2022-09-12 09:45:00,12.96,12.97,12.95,12.96,108012.0,12.8733,12.8832,12.8634,12.8733,108012.0
2022-09-12 09:50:00,12.96,12.99,12.95,12.99,61283.0,12.8733,12.9031,12.8634,12.9031,61283.0
2022-09-12 09:55:00,12.99,13.04,12.98,13.03,122889.0,12.9031,12.9528,12.8932,12.9428,122889.0
2022-09-12 10:00:00,13.03,13.07,13.01,13.07,538331.0,12.9428,12.9826,12.923,12.9826,538331.0
2022-09-12 10:05:00,13.07,13.12,13.05,13.08,258922.0,12.9826,13.0322,12.9627,12.9925,258922.0
2022-09-12 10:10:00,13.07,13.11,13.07,13.09,93787.0,12.9826,13.0223,12.9826,13.0024,93787.0
2022-09-12 10:15:00,13.09,13.17,13.08,13.16,204592.0,13.0024,13.0819,12.9925,13.072,204592.0
2022-09-12 10:20:00,13.16,13.2,13.14,13.2,127927.0,13.072,13.1117,13.0521,13.1117,127927.0
2022-09-12 10:25:00,13.2,13.25,13.19,13.21,574019.0,13.1117,13.1614,13.1018,13.1216,574019.0
2022-09-12 10:30:00,13.21,13.24,13.18,13.24,179217.0,13.1216,13.1514,13.0918,13.1514,179217.0
2022-09-12 10:35:00,13.24,13.26,13.21,13.25,539615.0,13.1514,13.1713,13.1216,13.1614,539615.0
2022-09-12 10:40:00,13.25,13.29,13.24,13.25,280211.0,13.1614,13.2011,13.1514,13.1614,280211.0
2022-09-12 10:45:00,13.26,13.29,13.24,13.29,449317.0,13.1713,13.2011,13.1514,13.2011,449317.0
2022-09-12 10:50:00,13.29,13.3,13.26,13.27,254712.0,13.2011,13.211,13.1713,13.1812,254712.0
2022-09-12 10:55:00,13.27,13.29,13.25,13.29,284114.0,13.1812,13.2011,13.1614,13.2011,284114.0
2022-09-12 11:00:00,13.29,13.34,13.29,13.32,364112.0,13.2011,13.2508,13.2011,13.2309,364112.0
2022-09-12 11:05:00,13.33,13.35,13.3,13.34,279651.0,13.2408,13.2607,13.211,13.2508,279651.0
2022-09-12 11:10:00,13.34,13.38,13.32,13.36,1117085.0,13.2508,13.2905,13.2309,13.2706,1117085.0
2022-09-12 11:15:00,13.36,13.36,13.25,13.25,331038.0,13.2706,13.2706,13.1614,13.1614,331038.0
2022-09-12 11:20:00,13.25,13.27,13.24,13.27,171255.0,13.1614,13.1812,13.1514,13.1812,171255.0
2022-09-12 11:25:00,13.27,13.31,13.26,13.31,152191.0,13.1812,13.221,13.1713,13.221,152191.0
2022-09-12 11:30:00,13.31,13.32,13.28,13.29,185869.0,13.221,13.2309,13.1912,13.2011,185869.0
2022-09-12 11:35:00,13.29,13.29,13.23,13.24,292548.0,13.2011,13.2011,13.1415,13.1514,292548.0
2022-09-12 11:40:00,13.24,13.25,13.22,13.24,116073.0,13.1514,13.1614,13.1316,13.1514,116073.0
2022-09-12 11:45:00,13.24,13.25,13.21,13.24,171124.0,13.1514,13.1614,13.1216,13.1514,171124.0
2022-09-12 11:50:00,13.24,13.25,13.22,13.25,249712.0,13.1514,13.1614,13.1316,13.1614,249712.0
2022-09-12 11:55:00,13.25,13.25,13.2,13.23,211610.0,13.1614,13.1614,13.1117,13.1415,211610.0
2022-09-12 12:00:00,13.24,13.24,13.22,13.22,57416.0,13.1514,13.1514,13.1316,13.1316,57416.0
2022-09-12 12:05:00,13.22,13.24,13.17,13.18,227953.0,13.1316,13.1514,13.0819,13.0918,227953.0
2022-09-12 12:10:00,13.18,13.21,13.16,13.21,389942.0,13.0918,13.1216,13.072,13.1216,389942.0
2022-09-12 12:15:00,13.21,13.24,13.2,13.23,115971.0,13.1216,13.1514,13.1117,13.1415,115971.0
2022-09-12 12:20:00,13.23,13.27,13.22,13.27,178136.0,13.1415,13.1812,13.1316,13.1812,178136.0
2022-09-12 12:25:00,13.27,13.29,13.26,13.29,217460.0,13.1812,13.2011,13.1713,13.2011,217460.0
2022-09-12 12:30:00,13.29,13.29,13.22,13.24,200851.0,13.2011,13.2011,13.1316,13.1514,200851.0
2022-09-12 12:35:00,13.24,13.24,13.22,13.23,55676.0,13.1514,13.1514,13.1316,13.1415,55676.0
2022-09-12 12:40:00,13.22,13.23,13.18,13.21,418546.0,13.1316,13.1415,13.0918,13.1216,418546.0
2022-09-12 12:45:00,13.21,13.26,13.2,13.25,172387.0,13.1216,13.1713,13.1117,13.1614,172387.0
2022-09-12 12:50:00,13.25,13.25,13.19,13.21,152892.0,13.1614,13.1614,13.1018,13.1216,152892.0
2022-09-12 12:55:00,13.2,13.22,13.19,13.21,86294.0,13.1117,13.1316,13.1018,13.1216,86294.0
2022-09-12 13:00:00,13.21,13.22,13.19,13.21,104199.0,13.1216,13.1316,13.1018,13.1216,104199.0
2022-09-12 13:05:00,13.21,13.23,13.21,13.23,109527.0,13.1216,13.1415,13.1216,13.1415,109527.0
2022-09-12 13:10:00,13.23,13.23,13.21,13.21,48248.0,13.1415,13.1415,13.1216,13.1216,48248.0
2022-09-12 13:15:00,13.21,13.22,13.19,13.21,387205.0,13.1216,13.1316,13.1018,13.1216,387205.0
2022-09-12 13:20:00,13.2,13.21,13.16,13.17,202586.0,13.1117,13.1216,13.072,13.0819,202586.0
2022-09-12 13:25:00,13.17,13.22,13.16,13.21,85553.0,13.0819,13.1316,13.072,13.1216,85553.0
2022-09-12 13:30:00,13.21,13.22,13.16,13.17,151170.0,13.1216,13.1316,13.072,13.0819,151170.0
2022-09-12 13:35:00,13.17,13.2,13.15,13.18,714286.0,13.0819,13.1117,13.062,13.0918,714286.0
2022-09-12 13:40:00,13.18,13.18,13.11,13.12,444803.0,13.0918,13.0918,13.0223,13.0322,444803.0
2022-09-12 13:45:00,13.12,13.14,13.11,13.12,267845.0,13.0322,13.0521,13.0223,13.0322,267845.0
2022-09-12 13:50:00,13.11,13.13,13.11,13.12,105979.0,13.0223,13.0422,13.0223,13.0322,105979.0
2022-09-12 13:55:00,13.12,13.13,13.1,13.11,148787.0,13.0322,13.0422,13.0124,13.0223,148787.0
2022-09-12 14:00:00,13.11,13.12,13.1,13.1,250344.0,13.0223,13.0322,13.0124,13.0124,250344.0
2022-09-12 14:05:00,13.1,13.17,13.09,13.13,417252.0,13.0124,13.0819,13.0024,13.0422,417252.0
2022-09-12 14:10:00,13.13,13.15,13.11,13.15,210089.0,13.0422,13.062,13.0223,13.062,210089.0
2022-09-12 14:15:00,13.15,13.16,13.11,13.12,365134.0,13.062,13.072,13.0223,13.0322,365134.0
2022-09-12 14:20:00,13.12,13.14,13.1,13.13,117714.0,13.0322,13.0521,13.0124,13.0422,117714.0
2022-09-12 14:25:00,13.13,13.15,13.13,13.15,53149.0,13.0422,13.062,13.0422,13.062,53149.0
2022-09-12 14:30:00,13.14,13.15,13.12,13.13,106227.0,13.0521,13.062,13.0322,13.0422,106227.0
2022-09-12 14:35:00,13.13,13.15,13.12,13.15,87940.0,13.0422,13.062,13.0322,13.062,87940.0
2022-09-12 14:40:00,13.15,13.15,13.13,13.14,67703.0,13.062,13.062,13.0422,13.0521,67703.0
2022-09-12 14:45:00,13.14,13.16,13.13,13.14,86228.0,13.0521,13.072,13.0422,13.0521,86228.0
2022-09-12 14:50:00,13.14,13.15,13.11,13.13,71092.0,13.0521,13.062,13.0223,13.0422,71092.0
2022-09-12 14:55:00,13.13,13.13,13.1,13.12,125634.0,13.0422,13.0422,13.0124,13.0322,125634.0
2022-09-12 15:00:00,13.12,13.15,13.12,13.15,93279.0,13.0322,13.062,13.0322,13.062,93279.0
2022-09-12 15:05:00,13.15,13.15,13.13,13.14,109448.0,13.062,13.062,13.0422,13.0521,109448.0
2022-09-12 15:10:00,13.14,13.15,13.12,13.12,125073.0,13.0521,13.062,13.0322,13.0322,125073.0
2022-09-12 15:15:00,13.13,13.14,13.12,13.13,75107.0,13.0422,13.0521,13.0322,13.0422,75107.0
2022-09-12 15:20:00,13.13,13.14,13.1,13.11,171133.0,13.0422,13.0521,13.0124,13.0223,171133.0
2022-09-12 15:25:00,13.11,13.11,13.07,13.08,207806.0,13.0223,13.0223,12.9826,12.9925,207806.0
2022-09-12 15:30:00,13.08,13.09,13.06,13.09,173287.0,12.9925,13.0024,12.9726,13.0024,173287.0
2022-09-12 15:35:00,13.09,13.1,13.08,13.1,213031.0,13.0024,13.0124,12.9925,13.0124,213031.0
2022-09-12 15:40:00,13.1,13.12,13.09,13.12,139013.0,13.0124,13.0322,13.0024,13.0322,139013.0
2022-09-12 15:45:00,13.11,13.13,13.1,13.13,306206.0,13.0223,13.0422,13.0124,13.0422,306206.0
2022-09-12 15:50:00,13.13,13.13,13.11,13.13,381088.0,13.0422,13.0422,13.0223,13.0422,381088.0
2022-09-12 15:55:00,13.13,13.19,13.12,13.18,1118634.0,13.0422,13.1018,13.0322,13.0918,1118634.0
2022-09-13 09:30:00,12.88,12.96,12.86,12.96,417061.0,12.7938,12.8733,12.774,12.8733,417061.0
2022-09-13 09:35:00,12.96,13.0,12.91,12.94,307482.0,12.8733,12.913,12.8236,12.8534,307482.0
2022-09-13 09:40:00,12.95,13.07,12.94,13.07,290560.0,12.8634,12.9826,12.8534,12.9826,290560.0
2022-09-13 09:45:00,13.08,13.14,13.05,13.07,203042.0,12.9925,13.0521,12.9627,12.9826,203042.0
2022-09-13 09:50:00,13.07,13.11,13.06,13.09,291986.0,12.9826,13.0223,12.9726,13.0024,291986.0
2022-09-13 09:55:00,13.1,13.18,13.05,13.15,462765.0,13.0124,13.0918,12.9627,13.062,462765.0
2022-09-13 10:00:00,13.15,13.16,13.07,13.13,694897.0,13.062,13.072,12.9826,13.0422,694897.0
2022-09-13 10:05:00,13.13,13.21,13.12,13.21,253063.0,13.0422,13.1216,13.0322,13.1216,253063.0
2022-09-13 10:10:00,13.2,13.25,13.18,13.25,102520.0,13.1117,13.1614,13.0918,13.1614,102520.0
2022-09-13 10:15:00,13.24,13.31,13.24,13.31,185215.0,13.1514,13.221,13.1514,13.221,185215.0
2022-09-13 10:20:00,13.31,13.32,13.24,13.32,897827.0,13.221,13.2309,13.1514,13.2309,897827.0
2022-09-13 10:25:00,13.32,13.32,13.23,13.23,385371.0,13.2309,13.2309,13.1415,13.1415,385371.0
2022-09-13 10:30:00,13.23,13.26,13.19,13.2,224096.0,13.1415,13.1713,13.1018,13.1117,224096.0
2022-09-13 10:35:00,13.2,13.21,13.16,13.17,192264.0,13.1117,13.1216,13.072,13.0819,192264.0
2022-09-13 10:40:00,13.17,13.17,13.13,13.17,187632.0,13.0819,13.0819,13.0422,13.0819,187632.0
2022-09-13 10:45:00,13.17,13.17,13.15,13.17,95449.0,13.0819,13.0819,13.062,13.0819,95449.0
2022-09-13 10:50:00,13.17,13.17,13.1,13.11,196254.0,13.0819,13.0819,13.0124,13.0223,196254.0
2022-09-13 10:55:00,13.11,13.13,13.09,13.1,108530.0,13.0223,13.0422,13.0024,13.0124,108530.0
2022-09-13 11:00:00,13.1,13.12,13.09,13.12,83796.0,13.0124,13.0322,13.0024,13.0322,83796.0
2022-09-13 11:05:00,13.12,13.13,13.1,13.12,121084.0,13.0322,13.0422,13.0124,13.0322,121084.0
2022-09-13 11:10:00,13.12,13.13,13.09,13.11,133885.0,13.0322,13.0422,13.0024,13.0223,133885.0
2022-09-13 11:15:00,13.11,13.14,13.09,13.12,123439.0,13.0223,13.0521,13.0024,13.0322,123439.0
2022-09-13 11:20:00,13.12,13.14,13.1,13.13,68497.0,13.0322,13.0521,13.0124,13.0422,68497.0
2022-09-13 11:25:00,13.13,13.13,13.1,13.13,85701.0,13.0422,13.0422,13.0124,13.0422,85701.0
2022-09-13 11:30:00,13.13,13.15,13.11,13.15,76400.0,13.0422,13.062,13.0223,13.062,76400.0
2022-09-13 11:35:00,13.15,13.16,13.14,13.16,69195.0,13.062,13.072,13.0521,13.072,69195.0
2022-09-13 11:40:00,13.16,13.17,13.12,13.16,78122.0,13.072,13.0819,13.0322,13.072,78122.0
2022-09-13 11:45:00,13.17,13.18,13.15,13.17,92335.0,13.0819,13.0918,13.062,13.0819,92335.0
2022-09-13 11:50:00,13.17,13.18,13.16,13.17,110837.0,13.0819,13.0918,13.072,13.0819,110837.0
2022-09-13 11:55:00,13.17,13.17,13.15,13.16,32414.0,13.0819,13.0819,13.062,13.072,32414.0
2022-09-13 12:00:00,13.16,13.2,13.15,13.19,326344.0,13.072,13.1117,13.062,13.1018,326344.0
2022-09-13 12:05:00,13.19,13.23,13.18,13.22,141199.0,13.1018,13.1415,13.0918,13.1316,141199.0
2022-09-13 12:10:00,13.22,13.23,13.21,13.23,80602.0,13.1316,13.1415,13.1216,13.1415,80602.0
2022-09-13 12:15:00,13.23,13.28,13.22,13.25,429593.0,13.1415,13.1912,13.1316,13.1614,429593.0
2022-09-13 12:20:00,13.26,13.26,13.24,13.25,108050.0,13.1713,13.1713,13.1514,13.1614,108050.0
2022-09-13 12:25:00,13.24,13.25,13.2,13.21,291458.0,13.1514,13.1614,13.1117,13.1216,291458.0
2022-09-13 12:30:00,13.22,13.22,13.17,13.21,205652.0,13.1316,13.1316,13.0819,13.1216,205652.0
2022-09-13 12:35:00,13.21,13.23,13.2,13.23,42784.0,13.1216,13.1415,13.1117,13.1415,42784.0
2022-09-13 12:40:00,13.23,13.26,13.2,13.21,564902.0,13.1415,13.1713,13.1117,13.1216,564902.0
2022-09-13 12:45:00,13.22,13.24,13.2,13.21,207950.0,13.1316,13.1514,13.1117,13.1216,207950.0
2022-09-13 12:50:00,13.21,13.22,13.15,13.16,628370.0,13.1216,13.1316,13.062,13.072,628370.0
2022-09-13 12:55:00,13.16,13.16,13.1,13.15,334219.0,13.072,13.072,13.0124,13.062,334219.0
2022-09-13 13:00:00,13.15,13.16,13.13,13.15,283957.0,13.062,13.072,13.0422,13.062,283957.0
2022-09-13 13:05:00,13.15,13.16,13.11,13.12,135288.0,13.062,13.072,13.0223,13.0322,135288.0
2022-09-13 13:10:00,13.11,13.14,13.1,13.13,97576.0,13.0223,13.0521,13.0124,13.0422,97576.0
2022-09-13 13:15:00,13.13,13.15,13.1,13.12,87515.0,13.0422,13.062,13.0124,13.0322,87515.0
2022-09-13 13:20:00,13.12,13.14,13.09,13.13,107691.0,13.0322,13.0521,13.0024,13.0422,107691.0
2022-09-13 13:25:00,13.13,13.13,13.1,13.11,138488.0,13.0422,13.0422,13.0124,13.0223,138488.0
2022-09-13 13:30:00,13.12,13.14,13.11,13.13,88380.0,13.0322,13.0521,13.0223,13.0422,88380.0
2022-09-13 13:35:00,13.13,13.13,13.09,13.11,86682.0,13.0422,13.0422,13.0024,13.0223,86682.0
2022-09-13 13:40:00,13.11,13.11,13.09,13.1,37657.0,13.0223,13.0223,13.0024,13.0124,37657.0
2022-09-13 13:45:00,13.1,13.14,13.09,13.14,114768.0,13.0124,13.0521,13.0024,13.0521,114768.0
2022-09-13 13:50:00,13.14,13.14,13.11,13.12,68502.0,13.0521,13.0521,13.0223,13.0322,68502.0
2022-09-13 13:55:00,13.12,13.12,13.08,13.09,137536.0,13.0322,13.0322,12.9925,13.0024,137536.0
2022-09-13 14:00:00,13.09,13.09,13.06,13.08,117246.0,13.0024,13.0024,12.9726,12.9925,117246.0
2022-09-13 14:05:00,13.08,13.08,13.04,13.04,114544.0,12.9925,12.9925,12.9528,12.9528,114544.0
2022-09-13 14:10:00,13.05,13.07,13.04,13.06,158932.0,12.9627,12.9826,12.9528,12.9726,158932.0
2022-09-13 14:15:00,13.06,13.08,13.05,13.06,211283.0,12.9726,12.9925,12.9627,12.9726,211283.0
2022-09-13 14:20:00,13.06,13.06,13.02,13.03,71505.0,12.9726,12.9726,12.9329,12.9428,71505.0
2022-09-13 14:25:00,13.03,13.03,12.99,13.01,173813.0,12.9428,12.9428,12.9031,12.923,173813.0
2022-09-13 14:30:00,13.01,13.01,13.0,13.01,27416.0,12.923,12.923,12.913,12.923,27416.0
2022-09-13 14:35:00,13.01,13.01,12.98,12.99,88213.0,12.923,12.923,12.8932,12.9031,88213.0
2022-09-13 14:40:00,12.99,12.99,12.97,12.99,114683.0,12.9031,12.9031,12.8832,12.9031,114683.0
2022-09-13 14:45:00,12.98,13.0,12.97,13.0,181475.0,12.8932,12.913,12.8832,12.913,181475.0
2022-09-13 14:50:00,13.0,13.0,12.97,12.98,72064.0,12.913,12.913,12.8832,12.8932,72064.0
2022-09-13 14:55:00,12.98,13.01,12.97,12.99,196273.0,12.8932,12.923,12.8832,12.9031,196273.0
2022-09-13 15:00:00,12.99,13.0,12.98,12.99,103522.0,12.9031,12.913,12.8932,12.9031,103522.0
2022-09-13 15:05:00,12.99,12.99,12.96,12.96,70655.0,12.9031,12.9031,12.8733,12.8733,70655.0
2022-09-13 15:10:00,12.97,12.97,12.94,12.96,144198.0,12.8832,12.8832,12.8534,12.8733,144198.0
2022-09-13 15:15:00,12.96,12.97,12.93,12.95,91533.0,12.8733,12.8832,12.8435,12.8634,91533.0
2022-09-13 15:20:00,12.94,12.95,12.93,12.95,160120.0,12.8534,12.8634,12.8435,12.8634,160120.0
2022-09-13 15:25:00,12.95,12.95,12.93,12.94,146672.0,12.8634,12.8634,12.8435,12.8534,146672.0
2022-09-13 15:30:00,12.93,12.94,12.9,12.92,159282.0,12.8435,12.8534,12.8137,12.8336,159282.0
2022-09-13 15:35:00,12.91,12.92,12.88,12.92,237381.0,12.8236,12.8336,12.7938,12.8336,237381.0
2022-09-13 15:40:00,12.92,12.92,12.88,12.9,154208.0,12.8336,12.8336,12.7938,12.8137,154208.0
2022-09-13 15:45:00,12.9,12.91,12.87,12.91,545325.0,12.8137,12.8236,12.7839,12.8236,545325.0
2022-09-13 15:50:00,12.9,12.93,12.89,12.93,319057.0,12.8137,12.8435,12.8038,12.8435,319057.0
2022-09-13 15:55:00,12.93,12.95,12.91,12.91,734755.0,12.8435,12.8634,12.8236,12.8236,734755.0
2022-09-14 09:30:00,12.97,13.04,12.94,12.94,222267.0,12.8832,12.9528,12.8534,12.8534,222267.0
2022-09-14 09:35:00,12.95,13.02,12.95,13.0,82061.0,12.8634,12.9329,12.8634,12.913,82061.0
2022-09-14 09:40:00,13.0,13.05,12.97,13.04,88344.0,12.913,12.9627,12.8832,12.9528,88344.0
2022-09-14 09:45:00,13.04,13.09,13.02,13.03,205820.0,12.9528,13.0024,12.9329,12.9428,205820.0
2022-09-14 09:50:00,13.04,13.08,13.03,13.07,84417.0,12.9528,12.9925,12.9428,12.9826,84417.0
2022-09-14 09:55:00,13.07,13.09,13.05,13.09,96397.0,12.9826,13.0024,12.9627,13.0024,96397.0
2022-09-14 10:00:00,13.09,13.12,13.08,13.1,375849.0,13.0024,13.0322,12.9925,13.0124,375849.0
2022-09-14 10:05:00,13.09,13.1,13.07,13.08,75369.0,13.0024,13.0124,12.9826,12.9925,75369.0
2022-09-14 10:10:00,13.09,13.1,13.06,13.08,326887.0,13.0024,13.0124,12.9726,12.9925,326887.0
2022-09-14 10:15:00,13.08,13.1,13.04,13.05,120014.0,12.9925,13.0124,12.9528,12.9627,120014.0
2022-09-14 10:20:00,13.05,13.07,13.04,13.06,70151.0,12.9627,12.9826,12.9528,12.9726,70151.0
2022-09-14 10:25:00,13.07,13.07,12.98,12.98,182736.0,12.9826,12.9826,12.8932,12.8932,182736.0
2022-09-14 10:30:00,12.98,13.02,12.96,13.01,198633.0,12.8932,12.9329,12.8733,12.923,198633.0
2022-09-14 10:35:00,13.02,13.08,13.01,13.08,371122.0,12.9329,12.9925,12.923,12.9925,371122.0
2022-09-14 10:40:00,13.08,13.11,13.06,13.07,309637.0,12.9925,13.0223,12.9726,12.9826,309637.0
2022-09-14 10:45:00,13.07,13.08,13.05,13.07,133264.0,12.9826,12.9925,12.9627,12.9826,133264.0
2022-09-14 10:50:00,13.07,13.08,13.05,13.07,204079.0,12.9826,12.9925,12.9627,12.9826,204079.0
2022-09-14 10:55:00,13.07,13.08,13.05,13.08,118969.0,12.9826,12.9925,12.9627,12.9925,118969.0
2022-09-14 11:00:00,13.07,13.11,13.07,13.11,173358.0,12.9826,13.0223,12.9826,13.0223,173358.0
2022-09-14 11:05:00,13.11,13.15,13.09,13.14,164826.0,13.0223,13.062,13.0024,13.0521,164826.0
2022-09-14 11:10:00,13.15,13.16,13.13,13.15,98004.0,13.062,13.072,13.0422,13.062,98004.0
2022-09-14 11:15:00,13.15,13.16,13.11,13.13,90832.0,13.062,13.072,13.0223,13.0422,90832.0
2022-09-14 11:20:00,13.13,13.14,13.09,13.1,189320.0,13.0422,13.0521,13.0024,13.0124,189320.0
2022-09-14 11:25:00,13.09,13.1,13.08,13.09,78121.0,13.0024,13.0124,12.9925,13.0024,78121.0
2022-09-14 11:30:00,13.08,13.1,13.08,13.09,112551.0,12.9925,13.0124,12.9925,13.0024,112551.0
2022-09-14 11:35:00,13.1,13.14,13.09,13.13,85118.0,13.0124,13.0521,13.0024,13.0422,85118.0
2022-09-14 11:40:00,13.14,13.18,13.14,13.17,310648.0,13.0521,13.0918,13.0521,13.0819,310648.0
2022-09-14 11:45:00,13.17,13.17,13.14,13.15,70848.0,13.0819,13.0819,13.0521,13.062,70848.0
2022-09-14 11:50:00,13.15,13.18,13.13,13.18,135664.0,13.062,13.0918,13.0422,13.0918,135664.0
2022-09-14 11:55:00,13.18,13.19,13.15,13.16,99497.0,13.0918,13.1018,13.062,13.072,99497.0
2022-09-14 12:00:00,13.16,13.18,13.16,13.18,67100.0,13.072,13.0918,13.072,13.0918,67100.0
2022-09-14 12:05:00,13.18,13.19,13.17,13.19,40421.0,13.0918,13.1018,13.0819,13.1018,40421.0
2022-09-14 12:10:00,13.18,13.23,13.17,13.23,280179.0,13.0918,13.1415,13.0819,13.1415,280179.0
2022-09-14 12:15:00,13.23,13.24,13.19,13.19,140896.0,13.1415,13.1514,13.1018,13.1018,140896.0
2022-09-14 12:20:00,13.19,13.21,13.17,13.2,102213.0,13.1018,13.1216,13.0819,13.1117,102213.0
2022-09-14 12:25:00,13.2,13.21,13.16,13.17,227151.0,13.1117,13.1216,13.072,13.0819,227151.0
2022-09-14 12:30:00,13.17,13.19,13.15,13.17,139696.0,13.0819,13.1018,13.062,13.0819,139696.0
2022-09-14 12:35:00,13.17,13.21,13.16,13.19,97635.0,13.0819,13.1216,13.072,13.1018,97635.0
2022-09-14 12:40:00,13.2,13.22,13.19,13.21,54522.0,13.1117,13.1316,13.1018,13.1216,54522.0
2022-09-14 12:45:00,13.21,13.22,13.2,13.21,39751.0,13.1216,13.1316,13.1117,13.1216,39751.0
2022-09-14 12:50:00,13.22,13.22,13.21,13.21,100486.0,13.1316,13.1316,13.1216,13.1216,100486.0
2022-09-14 12:55:00,13.21,13.23,13.2,13.22,137614.0,13.1216,13.1415,13.1117,13.1316,137614.0
2022-09-14 13:00:00,13.22,13.25,13.21,13.23,274552.0,13.1316,13.1614,13.1216,13.1415,274552.0
2022-09-14 13:05:00,13.22,13.24,13.2,13.23,92658.0,13.1316,13.1514,13.1117,13.1415,92658.0
2022-09-14 13:10:00,13.23,13.23,13.18,13.23,445104.0,13.1415,13.1415,13.0918,13.1415,445104.0
2022-09-14 13:15:00,13.23,13.25,13.21,13.23,97373.0,13.1415,13.1614,13.1216,13.1415,97373.0
2022-09-14 13:20:00,13.22,13.23,13.21,13.21,49696.0,13.1316,13.1415,13.1216,13.1216,49696.0
2022-09-14 13:25:00,13.21,13.22,13.19,13.21,105720.0,13.1216,13.1316,13.1018,13.1216,105720.0
2022-09-14 13:30:00,13.21,13.21,13.17,13.19,131199.0,13.1216,13.1216,13.0819,13.1018,131199.0
2022-09-14 13:35:00,13.19,13.2,13.18,13.19,54681.0,13.1018,13.1117,13.0918,13.1018,54681.0
2022-09-14 13:40:00,13.19,13.21,13.18,13.2,126045.0,13.1018,13.1216,13.0918,13.1117,126045.0
2022-09-14 13:45:00,13.2,13.2,13.14,13.15,87769.0,13.1117,13.1117,13.0521,13.062,87769.0
2022-09-14 13:50:00,13.15,13.18,13.15,13.18,66063.0,13.062,13.0918,13.062,13.0918,66063.0
2022-09-14 13:55:00,13.18,13.18,13.14,13.17,88138.0,13.0918,13.0918,13.0521,13.0819,88138.0
2022-09-14 14:00:00,13.18,13.18,13.14,13.15,64580.0,13.0918,13.0918,13.0521,13.062,64580.0
2022-09-14 14:05:00,13.15,13.17,13.14,13.15,179783.0,13.062,13.0819,13.0521,13.062,179783.0
2022-09-14 14:10:00,13.15,13.16,13.12,13.15,83487.0,13.062,13.072,13.0322,13.062,83487.0
2022-09-14 14:15:00,13.15,13.16,13.14,13.15,43544.0,13.062,13.072,13.0521,13.062,43544.0
2022-09-14 14:20:00,13.16,13.16,13.13,13.13,62556.0,13.072,13.072,13.0422,13.0422,62556.0
2022-09-14 14:25:00,13.13,13.15,13.12,13.15,80605.0,13.0422,13.062,13.0322,13.062,80605.0
2022-09-14 14:30:00,13.15,13.17,13.14,13.17,97622.0,13.062,13.0819,13.0521,13.0819,97622.0
2022-09-14 14:35:00,13.17,13.18,13.15,13.17,90403.0,13.0819,13.0918,13.062,13.0819,90403.0
2022-09-14 14:40:00,13.17,13.18,13.13,13.13,66442.0,13.0819,13.0918,13.0422,13.0422,66442.0
2022-09-14 14:45:00,13.13,13.16,13.12,13.16,69983.0,13.0422,13.072,13.0322,13.072,69983.0
2022-09-14 14:50:00,13.16,13.16,13.13,13.13,60795.0,13.072,13.072,13.0422,13.0422,60795.0
2022-09-14 14:55:00,13.13,13.15,13.13,13.15,62496.0,13.0422,13.062,13.0422,13.062,62496.0
2022-09-14 15:00:00,13.15,13.16,13.13,13.13,75260.0,13.062,13.072,13.0422,13.0422,75260.0
2022-09-14 15:05:00,13.13,13.16,13.13,13.16,94554.0,13.0422,13.072,13.0422,13.072,94554.0
2022-09-14 15:10:00,13.16,13.16,13.12,13.12,59416.0,13.072,13.072,13.0322,13.0322,59416.0
2022-09-14 15:15:00,13.12,13.13,13.1,13.12,73343.0,13.0322,13.0422,13.0124,13.0322,73343.0
2022-09-14 15:20:00,13.11,13.14,13.1,13.13,161617.0,13.0223,13.0521,13.0124,13.0422,161617.0
2022-09-14 15:25:00,13.13,13.13,13.11,13.13,69624.0,13.0422,13.0422,13.0223,13.0422,69624.0
2022-09-14 15:30:00,13.13,13.16,13.11,13.16,145840.0,13.0422,13.072,13.0223,13.072,145840.0
2022-09-14 15:35:00,13.16,13.18,13.15,13.18,940677.0,13.072,13.0918,13.062,13.0918,940677.0
2022-09-14 15:40:00,13.18,13.21,13.17,13.2,259000.0,13.0918,13.1216,13.0819,13.1117,259000.0
2022-09-14 15:45:00,13.21,13.23,13.19,13.21,223023.0,13.1216,13.1415,13.1018,13.1216,223023.0
2022-09-14 15:50:00,13.22,13.23,13.21,13.23,415715.0,13.1316,13.1415,13.1216,13.1415,415715.0
2022-09-14 15:55:00,13.22,13.24,13.2,13.24,934221.0,13.1316,13.1514,13.1117,13.1514,934221.0
2022-09-15 09:30:00,13.1,13.24,13.09,13.22,206389.0,13.0124,13.1514,13.0024,13.1316,206389.0
2022-09-15 09:35:00,13.23,13.23,13.07,13.09,457558.0,13.1415,13.1415,12.9826,13.0024,457558.0
2022-09-15 09:40:00,13.08,13.13,13.07,13.11,293489.0,12.9925,13.0422,12.9826,13.0223,293489.0
2022-09-15 09:45:00,13.11,13.13,13.08,13.12,70521.0,13.0223,13.0422,12.9925,13.0322,70521.0
2022-09-15 09:50:00,13.12,13.16,13.11,13.15,60823.0,13.0322,13.072,13.0223,13.062,60823.0
2022-09-15 09:55:00,13.14,13.14,13.08,13.14,165277.0,13.0521,13.0521,12.9925,13.0521,165277.0
2022-09-15 10:00:00,13.13,13.15,13.1,13.11,64676.0,13.0422,13.062,13.0124,13.0223,64676.0
2022-09-15 10:05:00,13.11,13.2,13.11,13.18,86787.0,13.0223,13.1117,13.0223,13.0918,86787.0
2022-09-15 10:10:00,13.18,13.21,13.17,13.19,52677.0,13.0918,13.1216,13.0819,13.1018,52677.0
2022-09-15 10:15:00,13.19,13.2,13.16,13.16,122984.0,13.1018,13.1117,13.072,13.072,122984.0
2022-09-15 10:20:00,13.17,13.17,13.1,13.14,134720.0,13.0819,13.0819,13.0124,13.0521,134720.0
2022-09-15 10:25:00,13.13,13.14,13.09,13.1,66840.0,13.0422,13.0521,13.0024,13.0124,66840.0
2022-09-15 10:30:00,13.1,13.11,13.07,13.08,91555.0,13.0124,13.0223,12.9826,12.9925,91555.0
2022-09-15 10:35:00,13.08,13.11,13.07,13.09,66460.0,12.9925,13.0223,12.9826,13.0024,66460.0
2022-09-15 10:40:00,13.1,13.12,13.07,13.11,199860.0,13.0124,13.0322,12.9826,13.0223,199860.0
2022-09-15 10:45:00,13.11,13.14,13.1,13.13,189729.0,13.0223,13.0521,13.0124,13.0422,189729.0
2022-09-15 10:50:00,13.13,13.13,13.1,13.1,115931.0,13.0422,13.0422,13.0124,13.0124,115931.0
2022-09-15 10:55:00,13.11,13.12,13.09,13.11,85679.0,13.0223,13.0322,13.0024,13.0223,85679.0
2022-09-15 11:00:00,13.1,13.18,13.1,13.18,116913.0,13.0124,13.0918,13.0124,13.0918,116913.0
2022-09-15 11:05:00,13.18,13.2,13.15,13.17,127848.0,13.0918,13.1117,13.062,13.0819,127848.0
2022-09-15 11:10:00,13.17,13.17,13.13,13.13,86139.0,13.0819,13.0819,13.0422,13.0422,86139.0
2022-09-15 11:15:00,13.14,13.19,13.13,13.19,315513.0,13.0521,13.1018,13.0422,13.1018,315513.0
2022-09-15 11:20:00,13.19,13.23,13.18,13.21,198080.0,13.1018,13.1415,13.0918,13.1216,198080.0
2022-09-15 11:25:00,13.21,13.21,13.18,13.2,59355.0,13.1216,13.1216,13.0918,13.1117,59355.0
2022-09-15 11:30:00,13.2,13.2,13.17,13.18,90534.0,13.1117,13.1117,13.0819,13.0918,90534.0
2022-09-15 11:35:00,13.18,13.19,13.16,13.19,87383.0,13.0918,13.1018,13.072,13.1018,87383.0
2022-09-15 11:40:00,13.19,13.19,13.16,13.17,105163.0,13.1018,13.1018,13.072,13.0819,105163.0
2022-09-15 11:45:00,13.16,13.2,13.16,13.19,270780.0,13.072,13.1117,13.072,13.1018,270780.0
2022-09-15 11:50:00,13.19,13.2,13.14,13.16,72635.0,13.1018,13.1117,13.0521,13.072,72635.0
2022-09-15 11:55:00,13.16,13.2,13.15,13.2,68390.0,13.072,13.1117,13.062,13.1117,68390.0
2022-09-15 12:00:00,13.2,13.2,13.17,13.19,60792.0,13.1117,13.1117,13.0819,13.1018,60792.0
2022-09-15 12:05:00,13.19,13.19,13.16,13.17,44090.0,13.1018,13.1018,13.072,13.0819,44090.0
2022-09-15 12:10:00,13.17,13.18,13.15,13.18,62240.0,13.0819,13.0918,13.062,13.0918,62240.0
2022-09-15 12:15:00,13.18,13.2,13.17,13.2,68545.0,13.0918,13.1117,13.0819,13.1117,68545.0
2022-09-15 12:20:00,13.2,13.21,13.18,13.2,47007.0,13.1117,13.1216,13.0918,13.1117,47007.0
2022-09-15 12:25:00,13.19,13.2,13.17,13.18,45769.0,13.1018,13.1117,13.0819,13.0918,45769.0
2022-09-15 12:30:00,13.17,13.2,13.16,13.2,51109.0,13.0819,13.1117,13.072,13.1117,51109.0
2022-09-15 12:35:00,13.2,13.23,13.19,13.21,120388.0,13.1117,13.1415,13.1018,13.1216,120388.0
2022-09-15 12:40:00,13.21,13.23,13.21,13.22,43545.0,13.1216,13.1415,13.1216,13.1316,43545.0
2022-09-15 12:45:00,13.21,13.22,13.18,13.2,61907.0,13.1216,13.1316,13.0918,13.1117,61907.0
2022-09-15 12:50:00,13.2,13.2,13.17,13.18,49038.0,13.1117,13.1117,13.0819,13.0918,49038.0
2022-09-15 12:55:00,13.18,13.19,13.16,13.19,64115.0,13.0918,13.1018,13.072,13.1018,64115.0
2022-09-15 13:00:00,13.19,13.24,13.19,13.22,95429.0,13.1018,13.1514,13.1018,13.1316,95429.0
2022-09-15 13:05:00,13.23,13.23,13.2,13.2,41679.0,13.1415,13.1415,13.1117,13.1117,41679.0
2022-09-15 13:10:00,13.2,13.21,13.18,13.19,46169.0,13.1117,13.1216,13.0918,13.1018,46169.0
2022-09-15 13:15:00,13.19,13.22,13.18,13.21,85106.0,13.1018,13.1316,13.0918,13.1216,85106.0
2022-09-15 13:20:00,13.21,13.22,13.2,13.2,52229.0,13.1216,13.1316,13.1117,13.1117,52229.0
2022-09-15 13:25:00,13.2,13.22,13.2,13.21,58566.0,13.1117,13.1316,13.1117,13.1216,58566.0
2022-09-15 13:30:00,13.2,13.21,13.17,13.17,327586.0,13.1117,13.1216,13.0819,13.0819,327586.0
2022-09-15 13:35:00,13.18,13.18,13.15,13.17,94789.0,13.0918,13.0918,13.062,13.0819,94789.0
2022-09-15 13:40:00,13.17,13.2,13.13,13.13,627197.0,13.0819,13.1117,13.0422,13.0422,627197.0
2022-09-15 13:45:00,13.13,13.14,13.11,13.12,118387.0,13.0422,13.0521,13.0223,13.0322,118387.0
2022-09-15 13:50:00,13.12,13.14,13.1,13.13,248453.0,13.0322,13.0521,13.0124,13.0422,248453.0
2022-09-15 13:55:00,13.13,13.16,13.13,13.16,165889.0,13.0422,13.072,13.0422,13.072,165889.0
2022-09-15 14:00:00,13.16,13.16,13.11,13.13,245736.0,13.072,13.072,13.0223,13.0422,245736.0
2022-09-15 14:05:00,13.13,13.15,13.11,13.12,158713.0,13.0422,13.062,13.0223,13.0322,158713.0
2022-09-15 14:10:00,13.12,13.14,13.11,13.13,81915.0,13.0322,13.0521,13.0223,13.0422,81915.0
2022-09-15 14:15:00,13.13,13.15,13.12,13.14,40734.0,13.0422,13.062,13.0322,13.0521,40734.0
2022-09-15 14:20:00,13.15,13.15,13.12,13.13,85399.0,13.062,13.062,13.0322,13.0422,85399.0
2022-09-15 14:25:00,13.13,13.16,13.13,13.16,40873.0,13.0422,13.072,13.0422,13.072,40873.0
2022-09-15 14:30:00,13.16,13.17,13.15,13.17,93883.0,13.072,13.0819,13.062,13.0819,93883.0
2022-09-15 14:35:00,13.17,13.2,13.16,13.19,135064.0,13.0819,13.1117,13.072,13.1018,135064.0
2022-09-15 14:40:00,13.18,13.2,13.16,13.2,94113.0,13.0918,13.1117,13.072,13.1117,94113.0
2022-09-15 14:45:00,13.19,13.19,13.16,13.18,157091.0,13.1018,13.1018,13.072,13.0918,157091.0
2022-09-15 14:50:00,13.18,13.19,13.16,13.18,141905.0,13.0918,13.1018,13.072,13.0918,141905.0
2022-09-15 14:55:00,13.19,13.19,13.16,13.19,146784.0,13.1018,13.1018,13.072,13.1018,146784.0
2022-09-15 15:00:00,13.18,13.19,13.14,13.15,154505.0,13.0918,13.1018,13.0521,13.062,154505.0
2022-09-15 15:05:00,13.15,13.15,13.13,13.15,88323.0,13.062,13.062,13.0422,13.062,88323.0
2022-09-15 15:10:00,13.15,13.15,13.1,13.12,129358.0,13.062,13.062,13.0124,13.0322,129358.0
2022-09-15 15:15:00,13.12,13.12,13.1,13.12,102637.0,13.0322,13.0322,13.0124,13.0322,102637.0
2022-09-15 15:20:00,13.12,13.13,13.1,13.13,82151.0,13.0322,13.0422,13.0124,13.0422,82151.0
2022-09-15 15:25:00,13.13,13.13,13.1,13.12,440283.0,13.0422,13.0422,13.0124,13.0322,440283.0
2022-09-15 15:30:00,13.12,13.14,13.11,13.12,275603.0,13.0322,13.0521,13.0223,13.0322,275603.0
2022-09-15 15:35:00,13.12,13.14,13.11,13.13,175336.0,13.0322,13.0521,13.0223,13.0422,175336.0
2022-09-15 15:40:00,13.12,13.14,13.1,13.13,312891.0,13.0322,13.0521,13.0124,13.0422,312891.0
2022-09-15 15:45:00,13.13,13.16,13.12,13.15,387819.0,13.0422,13.072,13.0322,13.062,387819.0
2022-09-15 15:50:00,13.15,13.17,13.12,13.13,559736.0,13.062,13.0819,13.0322,13.0422,559736.0
2022-09-15 15:55:00,13.13,13.14,13.1,13.11,803554.0,13.0422,13.0521,13.0124,13.0223,803554.0
2022-09-16 09:30:00,13.0,13.01,12.78,12.78,336803.0,12.913,12.923,12.6945,12.6945,336803.0
2022-09-16 09:35:00,12.78,12.91,12.73,12.91,193967.0,12.6945,12.8236,12.6448,12.8236,193967.0
2022-09-16 09:40:00,12.91,12.91,12.86,12.87,85759.0,12.8236,12.8236,12.774,12.7839,85759.0
2022-09-16 09:45:00,12.87,12.89,12.83,12.87,136953.0,12.7839,12.8038,12.7442,12.7839,136953.0
2022-09-16 09:50:00,12.88,12.91,12.87,12.91,82800.0,12.7938,12.8236,12.7839,12.8236,82800.0
2022-09-16 09:55:00,12.91,12.91,12.86,12.87,78625.0,12.8236,12.8236,12.774,12.7839,78625.0
2022-09-16 10:00:00,12.87,12.88,12.86,12.88,98661.0,12.7839,12.7938,12.774,12.7938,98661.0
2022-09-16 10:05:00,12.88,12.92,12.86,12.88,95802.0,12.7938,12.8336,12.774,12.7938,95802.0
2022-09-16 10:10:00,12.88,12.93,12.87,12.93,60346.0,12.7938,12.8435,12.7839,12.8435,60346.0
2022-09-16 10:15:00,12.93,12.93,12.86,12.87,127564.0,12.8435,12.8435,12.774,12.7839,127564.0
2022-09-16 10:20:00,12.87,12.9,12.85,12.9,104075.0,12.7839,12.8137,12.764,12.8137,104075.0
2022-09-16 10:25:00,12.89,12.91,12.88,12.88,93728.0,12.8038,12.8236,12.7938,12.7938,93728.0
2022-09-16 10:30:00,12.88,12.93,12.88,12.91,79604.0,12.7938,12.8435,12.7938,12.8236,79604.0
2022-09-16 10:35:00,12.91,12.94,12.9,12.92,106034.0,12.8236,12.8534,12.8137,12.8336,106034.0
2022-09-16 10:40:00,12.92,12.96,12.91,12.93,156740.0,12.8336,12.8733,12.8236,12.8435,156740.0
2022-09-16 10:45:00,12.93,12.94,12.9,12.91,206327.0,12.8435,12.8534,12.8137,12.8236,206327.0
2022-09-16 10:50:00,12.91,12.94,12.9,12.93,203797.0,12.8236,12.8534,12.8137,12.8435,203797.0
2022-09-16 10:55:00,12.93,12.96,12.92,12.96,184081.0,12.8435,12.8733,12.8336,12.8733,184081.0
2022-09-16 11:00:00,12.96,12.97,12.94,12.96,158042.0,12.8733,12.8832,12.8534,12.8733,158042.0
2022-09-16 11:05:00,12.95,12.99,12.95,12.98,193152.0,12.8634,12.9031,12.8634,12.8932,193152.0
2022-09-16 11:10:00,12.99,13.0,12.97,13.0,50029.0,12.9031,12.913,12.8832,12.913,50029.0
2022-09-16 11:15:00,13.0,13.03,12.99,13.03,132241.0,12.913,12.9428,12.9031,12.9428,132241.0
2022-09-16 11:20:00,13.03,13.03,13.01,13.02,55627.0,12.9428,12.9428,12.923,12.9329,55627.0
2022-09-16 11:25:00,13.02,13.03,12.99,13.01,139789.0,12.9329,12.9428,12.9031,12.923,139789.0
2022-09-16 11:30:00,13.0,13.02,13.0,13.02,140430.0,12.913,12.9329,12.913,12.9329,140430.0
2022-09-16 11:35:00,13.02,13.02,12.97,12.99,107100.0,12.9329,12.9329,12.8832,12.9031,107100.0
2022-09-16 11:40:00,12.99,13.01,12.98,13.0,73786.0,12.9031,12.923,12.8932,12.913,73786.0
2022-09-16 11:45:00,12.99,13.0,12.97,12.99,115008.0,12.9031,12.913,12.8832,12.9031,115008.0
2022-09-16 11:50:00,12.99,13.0,12.98,13.0,37144.0,12.9031,12.913,12.8932,12.913,37144.0
2022-09-16 11:55:00,13.0,13.02,12.99,13.02,54410.0,12.913,12.9329,12.9031,12.9329,54410.0
2022-09-16 12:00:00,13.02,13.02,12.99,13.01,102278.0,12.9329,12.9329,12.9031,12.923,102278.0
2022-09-16 12:05:00,13.01,13.02,13.0,13.0,88915.0,12.923,12.9329,12.913,12.913,88915.0
2022-09-16 12:10:00,13.0,13.01,12.99,13.0,32948.0,12.913,12.923,12.9031,12.913,32948.0
2022-09-16 12:15:00,13.0,13.0,12.97,13.0,115953.0,12.913,12.913,12.8832,12.913,115953.0
2022-09-16 12:20:00,12.99,13.0,12.97,12.99,127715.0,12.9031,12.913,12.8832,12.9031,127715.0
2022-09-16 12:25:00,12.99,12.99,12.97,12.98,54396.0,12.9031,12.9031,12.8832,12.8932,54396.0
2022-09-16 12:30:00,12.98,13.01,12.98,13.01,77485.0,12.8932,12.923,12.8932,12.923,77485.0
2022-09-16 12:35:00,13.01,13.02,12.99,13.0,75477.0,12.923,12.9329,12.9031,12.913,75477.0
2022-09-16 12:40:00,13.0,13.02,12.99,13.02,80934.0,12.913,12.9329,12.9031,12.9329,80934.0
2022-09-16 12:45:00,13.02,13.04,13.0,13.04,96364.0,12.9329,12.9528,12.913,12.9528,96364.0
2022-09-16 12:50:00,13.04,13.05,13.03,13.04,93149.0,12.9528,12.9627,12.9428,12.9528,93149.0
2022-09-16 12:55:00,13.04,13.05,13.03,13.04,71537.0,12.9528,12.9627,12.9428,12.9528,71537.0
2022-09-16 13:00:00,13.04,13.05,13.03,13.04,113645.0,12.9528,12.9627,12.9428,12.9528,113645.0
2022-09-16 13:05:00,13.04,13.04,13.02,13.04,72804.0,12.9528,12.9528,12.9329,12.9528,72804.0
2022-09-16 13:10:00,13.04,13.05,13.04,13.04,45464.0,12.9528,12.9627,12.9528,12.9528,45464.0
2022-09-16 13:15:00,13.04,13.05,13.03,13.04,75649.0,12.9528,12.9627,12.9428,12.9528,75649.0
2022-09-16 13:20:00,13.04,13.05,13.04,13.04,66991.0,12.9528,12.9627,12.9528,12.9528,66991.0
2022-09-16 13:25:00,13.04,13.05,13.03,13.04,91439.0,12.9528,12.9627,12.9428,12.9528,91439.0
2022-09-16 13:30:00,13.04,13.05,13.02,13.03,146843.0,12.9528,12.9627,12.9329,12.9428,146843.0
2022-09-16 13:35:00,13.03,13.05,13.03,13.04,80217.0,12.9428,12.9627,12.9428,12.9528,80217.0
2022-09-16 13:40:00,13.04,13.05,13.04,13.04,41998.0,12.9528,12.9627,12.9528,12.9528,41998.0
2022-09-16 13:45:00,13.04,13.05,13.02,13.03,85689.0,12.9528,12.9627,12.9329,12.9428,85689.0
2022-09-16 13:50:00,13.03,13.03,13.0,13.02,81980.0,12.9428,12.9428,12.913,12.9329,81980.0
2022-09-16 13:55:00,13.02,13.04,13.01,13.04,81626.0,12.9329,12.9528,12.923,12.9528,81626.0
2022-09-16 14:00:00,13.04,13.05,13.02,13.04,140571.0,12.9528,12.9627,12.9329,12.9528,140571.0
2022-09-16 14:05:00,13.04,13.04,13.02,13.04,54748.0,12.9528,12.9528,12.9329,12.9528,54748.0
2022-09-16 14:10:00,13.04,13.05,13.03,13.04,61485.0,12.9528,12.9627,12.9428,12.9528,61485.0
2022-09-16 14:15:00,13.04,13.05,13.02,13.03,121303.0,12.9528,12.9627,12.9329,12.9428,121303.0
2022-09-16 14:20:00,13.03,13.03,13.02,13.03,30840.0,12.9428,12.9428,12.9329,12.9428,30840.0
2022-09-16 14:25:00,13.03,13.05,13.02,13.04,187972.0,12.9428,12.9627,12.9329,12.9528,187972.0
2022-09-16 14:30:00,13.04,13.05,13.03,13.04,125030.0,12.9528,12.9627,12.9428,12.9528,125030.0
2022-09-16 14:35:00,13.04,13.05,13.03,13.04,99470.0,12.9528,12.9627,12.9428,12.9528,99470.0
2022-09-16 14:40:00,13.04,13.04,13.01,13.04,131909.0,12.9528,12.9528,12.923,12.9528,131909.0
2022-09-16 14:45:00,13.03,13.05,13.03,13.04,70385.0,12.9428,12.9627,12.9428,12.9528,70385.0
2022-09-16 14:50:00,13.04,13.08,13.04,13.07,124297.0,12.9528,12.9925,12.9528,12.9826,124297.0
2022-09-16 14:55:00,13.06,13.07,13.05,13.07,118518.0,12.9726,12.9826,12.9627,12.9826,118518.0
2022-09-16 15:00:00,13.07,13.1,13.06,13.1,177602.0,12.9826,13.0124,12.9726,13.0124,177602.0
2022-09-16 15:05:00,13.1,13.11,13.09,13.11,139814.0,13.0124,13.0223,13.0024,13.0223,139814.0
2022-09-16 15:10:00,13.11,13.11,13.06,13.07,138274.0,13.0223,13.0223,12.9726,12.9826,138274.0
2022-09-16 15:15:00,13.07,13.08,13.06,13.08,221200.0,12.9826,12.9925,12.9726,12.9925,221200.0
2022-09-16 15:20:00,13.08,13.11,13.07,13.1,195667.0,12.9925,13.0223,12.9826,13.0124,195667.0
2022-09-16 15:25:00,13.1,13.11,13.08,13.1,206544.0,13.0124,13.0223,12.9925,13.0124,206544.0
2022-09-16 15:30:00,13.1,13.11,13.07,13.1,367441.0,13.0124,13.0223,12.9826,13.0124,367441.0
2022-09-16 15:35:00,13.1,13.12,13.08,13.12,264448.0,13.0124,13.0322,12.9925,13.0322,264448.0
2022-09-16 15:40:00,13.12,13.13,13.09,13.1,411455.0,13.0322,13.0422,13.0024,13.0124,411455.0
2022-09-16 15:45:00,13.1,13.1,13.04,13.05,458688.0,13.0124,13.0124,12.9528,12.9627,458688.0
2022-09-16 15:50:00,13.05,13.08,13.03,13.06,700279.0,12.9627,12.9925,12.9428,12.9726,700279.0
2022-09-16 15:55:00,13.06,13.1,13.05,13.07,1422616.0,12.9726,13.0124,12.9627,12.9826,1422616.0
2022-09-19 09:30:00,12.95,13.08,12.93,13.04,242656.0,12.8634,12.9925,12.8435,12.9528,242656.0
2022-09-19 09:35:00,13.04,13.07,12.99,13.07,122314.0,12.9528,12.9826,12.9031,12.9826,122314.0
2022-09-19 09:40:00,13.08,13.22,13.08,13.19,109737.0,12.9925,13.1316,12.9925,13.1018,109737.0
2022-09-19 09:45:00,13.18,13.21,13.14,13.19,219795.0,13.0918,13.1216,13.0521,13.1018,219795.0
2022-09-19 09:50:00,13.19,13.29,13.18,13.24,149183.0,13.1018,13.2011,13.0918,13.1514,149183.0
2022-09-19 09:55:00,13.24,13.25,13.17,13.24,210431.0,13.1514,13.1614,13.0819,13.1514,210431.0
2022-09-19 10:00:00,13.25,13.31,13.24,13.29,209608.0,13.1614,13.221,13.1514,13.2011,209608.0
2022-09-19 10:05:00,13.29,13.3,13.26,13.26,155937.0,13.2011,13.211,13.1713,13.1713,155937.0
2022-09-19 10:10:00,13.27,13.3,13.25,13.27,195605.0,13.1812,13.211,13.1614,13.1812,195605.0
2022-09-19 10:15:00,13.27,13.28,13.25,13.26,65376.0,13.1812,13.1912,13.1614,13.1713,65376.0
2022-09-19 10:20:00,13.26,13.28,13.24,13.28,76499.0,13.1713,13.1912,13.1514,13.1912,76499.0
2022-09-19 10:25:00,13.28,13.31,13.28,13.29,69555.0,13.1912,13.221,13.1912,13.2011,69555.0
2022-09-19 10:30:00,13.28,13.29,13.24,13.28,96347.0,13.1912,13.2011,13.1514,13.1912,96347.0
2022-09-19 10:35:00,13.28,13.31,13.27,13.28,62003.0,13.1912,13.221,13.1812,13.1912,62003.0
2022-09-19 10:40:00,13.29,13.33,13.28,13.33,222644.0,13.2011,13.2408,13.1912,13.2408,222644.0
2022-09-19 10:45:00,13.31,13.33,13.27,13.27,181068.0,13.221,13.2408,13.1812,13.1812,181068.0
2022-09-19 10:50:00,13.28,13.28,13.25,13.26,106375.0,13.1912,13.1912,13.1614,13.1713,106375.0
2022-09-19 10:55:00,13.26,13.27,13.24,13.26,87125.0,13.1713,13.1812,13.1514,13.1713,87125.0
2022-09-19 11:00:00,13.27,13.3,13.25,13.28,185154.0,13.1812,13.211,13.1614,13.1912,185154.0
2022-09-19 11:05:00,13.29,13.33,13.27,13.28,172429.0,13.2011,13.2408,13.1812,13.1912,172429.0
2022-09-19 11:10:00,13.28,13.29,13.25,13.26,78138.0,13.1912,13.2011,13.1614,13.1713,78138.0
2022-09-19 11:15:00,13.26,13.31,13.25,13.29,74708.0,13.1713,13.221,13.1614,13.2011,74708.0
2022-09-19 11:20:00,13.29,13.3,13.27,13.28,35193.0,13.2011,13.211,13.1812,13.1912,35193.0
2022-09-19 11:25:00,13.27,13.28,13.25,13.27,22149.0,13.1812,13.1912,13.1614,13.1812,22149.0
2022-09-19 11:30:00,13.26,13.29,13.24,13.27,124209.0,13.1713,13.2011,13.1514,13.1812,124209.0
2022-09-19 11:35:00,13.26,13.27,13.24,13.26,76219.0,13.1713,13.1812,13.1514,13.1713,76219.0
2022-09-19 11:40:00,13.25,13.28,13.24,13.28,42800.0,13.1614,13.1912,13.1514,13.1912,42800.0
2022-09-19 11:45:00,13.28,13.3,13.28,13.29,35762.0,13.1912,13.211,13.1912,13.2011,35762.0
2022-09-19 11:50:00,13.29,13.3,13.28,13.29,27434.0,13.2011,13.211,13.1912,13.2011,27434.0
2022-09-19 11:55:00,13.29,13.29,13.26,13.27,177929.0,13.2011,13.2011,13.1713,13.1812,177929.0
2022-09-19 12:00:00,13.27,13.29,13.25,13.25,373248.0,13.1812,13.2011,13.1614,13.1614,373248.0
2022-09-19 12:05:00,13.25,13.32,13.24,13.28,684695.0,13.1614,13.2309,13.1514,13.1912,684695.0
2022-09-19 12:10:00,13.28,13.33,13.27,13.31,394846.0,13.1912,13.2408,13.1812,13.221,394846.0
2022-09-19 12:15:00,13.31,13.32,13.27,13.29,81539.0,13.221,13.2309,13.1812,13.2011,81539.0
2022-09-19 12:20:00,13.29,13.3,13.27,13.29,50600.0,13.2011,13.211,13.1812,13.2011,50600.0
2022-09-19 12:25:00,13.29,13.3,13.27,13.29,57717.0,13.2011,13.211,13.1812,13.2011,57717.0
2022-09-19 12:30:00,13.29,13.31,13.28,13.31,65297.0,13.2011,13.221,13.1912,13.221,65297.0
2022-09-19 12:35:00,13.31,13.33,13.3,13.32,73667.0,13.221,13.2408,13.211,13.2309,73667.0
2022-09-19 12:40:00,13.32,13.33,13.29,13.32,68750.0,13.2309,13.2408,13.2011,13.2309,68750.0
2022-09-19 12:45:00,13.32,13.33,13.31,13.32,24040.0,13.2309,13.2408,13.221,13.2309,24040.0
2022-09-19 12:50:00,13.32,13.34,13.31,13.34,55916.0,13.2309,13.2508,13.221,13.2508,55916.0
2022-09-19 12:55:00,13.34,13.34,13.32,13.34,54952.0,13.2508,13.2508,13.2309,13.2508,54952.0
2022-09-19 13:00:00,13.34,13.34,13.33,13.33,13502.0,13.2508,13.2508,13.2408,13.2408,13502.0
2022-09-19 13:05:00,13.33,13.34,13.32,13.34,46311.0,13.2408,13.2508,13.2309,13.2508,46311.0
2022-09-19 13:10:00,13.34,13.34,13.3,13.31,44914.0,13.2508,13.2508,13.211,13.221,44914.0
2022-09-19 13:15:00,13.31,13.33,13.3,13.33,58903.0,13.221,13.2408,13.211,13.2408,58903.0
2022-09-19 13:20:00,13.33,13.34,13.32,13.34,99768.0,13.2408,13.2508,13.2309,13.2508,99768.0
2022-09-19 13:25:00,13.34,13.34,13.33,13.34,28276.0,13.2508,13.2508,13.2408,13.2508,28276.0
2022-09-19 13:30:00,13.33,13.34,13.28,13.29,70829.0,13.2408,13.2508,13.1912,13.2011,70829.0
2022-09-19 13:35:00,13.28,13.3,13.27,13.29,71697.0,13.1912,13.211,13.1812,13.2011,71697.0
2022-09-19 13:40:00,13.3,13.31,13.29,13.29,46907.0,13.211,13.221,13.2011,13.2011,46907.0
2022-09-19 13:45:00,13.29,13.32,13.29,13.29,71052.0,13.2011,13.2309,13.2011,13.2011,71052.0
2022-09-19 13:50:00,13.29,13.31,13.27,13.29,82907.0,13.2011,13.221,13.1812,13.2011,82907.0
2022-09-19 13:55:00,13.29,13.31,13.28,13.29,56423.0,13.2011,13.221,13.1912,13.2011,56423.0
2022-09-19 14:00:00,13.29,13.29,13.27,13.28,63853.0,13.2011,13.2011,13.1812,13.1912,63853.0
2022-09-19 14:05:00,13.28,13.33,13.26,13.33,351835.0,13.1912,13.2408,13.1713,13.2408,351835.0
2022-09-19 14:10:00,13.32,13.34,13.31,13.33,211126.0,13.2309,13.2508,13.221,13.2408,211126.0
2022-09-19 14:15:00,13.33,13.34,13.31,13.32,60888.0,13.2408,13.2508,13.221,13.2309,60888.0
2022-09-19 14:20:00,13.32,13.32,13.27,13.29,41612.0,13.2309,13.2309,13.1812,13.2011,41612.0
2022-09-19 14:25:00,13.29,13.32,13.28,13.32,84428.0,13.2011,13.2309,13.1912,13.2309,84428.0
2022-09-19 14:30:00,13.32,13.32,13.3,13.31,36491.0,13.2309,13.2309,13.211,13.221,36491.0
2022-09-19 14:35:00,13.31,13.31,13.28,13.3,61931.0,13.221,13.221,13.1912,13.211,61931.0
2022-09-19 14:40:00,13.3,13.3,13.27,13.29,56152.0,13.211,13.211,13.1812,13.2011,56152.0
2022-09-19 14:45:00,13.29,13.29,13.27,13.29,36604.0,13.2011,13.2011,13.1812,13.2011,36604.0
2022-09-19 14:50:00,13.29,13.3,13.28,13.3,66709.0,13.2011,13.211,13.1912,13.211,66709.0
2022-09-19 14:55:00,13.29,13.32,13.29,13.31,90242.0,13.2011,13.2309,13.2011,13.221,90242.0
2022-09-19 15:00:00,13.31,13.36,13.3,13.36,254215.0,13.221,13.2706,13.211,13.2706,254215.0
2022-09-19 15:05:00,13.36,13.38,13.35,13.38,199658.0,13.2706,13.2905,13.2607,13.2905,199658.0
2022-09-19 15:10:00,13.38,13.41,13.37,13.38,277414.0,13.2905,13.3203,13.2806,13.2905,277414.0
2022-09-19 15:15:00,13.39,13.41,13.38,13.39,150549.0,13.3004,13.3203,13.2905,13.3004,150549.0
2022-09-19 15:20:00,13.4,13.41,13.38,13.41,176036.0,13.3104,13.3203,13.2905,13.3203,176036.0
2022-09-19 15:25:00,13.41,13.42,13.4,13.41,117409.0,13.3203,13.3302,13.3104,13.3203,117409.0
2022-09-19 15:30:00,13.41,13.44,13.4,13.44,330090.0,13.3203,13.3501,13.3104,13.3501,330090.0
2022-09-19 15:35:00,13.43,13.44,13.42,13.44,214776.0,13.3402,13.3501,13.3302,13.3501,214776.0
2022-09-19 15:40:00,13.44,13.45,13.43,13.45,279578.0,13.3501,13.36,13.3402,13.36,279578.0
2022-09-19 15:45:00,13.45,13.46,13.44,13.45,330399.0,13.36,13.3699,13.3501,13.36,330399.0
2022-09-19 15:50:00,13.45,13.46,13.44,13.46,482495.0,13.36,13.3699,13.3501,13.3699,482495.0
2022-09-19 15:55:00,13.46,13.47,13.44,13.46,880019.0,13.3699,13.3799,13.3501,13.3699,880019.0
2022-09-20 09:30:00,13.39,13.54,13.38,13.49,478254.0,13.3004,13.4494,13.2905,13.3997,478254.0
2022-09-20 09:35:00,13.49,13.49,13.35,13.36,230255.0,13.3997,13.3997,13.2607,13.2706,230255.0
2022-09-20 09:40:00,13.36,13.42,13.35,13.38,130527.0,13.2706,13.3302,13.2607,13.2905,130527.0
2022-09-20 09:45:00,13.39,13.4,13.34,13.38,220253.0,13.3004,13.3104,13.2508,13.2905,220253.0
2022-09-20 09:50:00,13.37,13.38,13.32,13.35,92430.0,13.2806,13.2905,13.2309,13.2607,92430.0
2022-09-20 09:55:00,13.35,13.37,13.31,13.32,180916.0,13.2607,13.2806,13.221,13.2309,180916.0
2022-09-20 10:00:00,13.32,13.32,13.25,13.3,1176788.0,13.2309,13.2309,13.1614,13.211,1176788.0
2022-09-20 10:05:00,13.29,13.42,13.29,13.39,373454.0,13.2011,13.3302,13.2011,13.3004,373454.0
2022-09-20 10:10:00,13.39,13.41,13.32,13.37,106174.0,13.3004,13.3203,13.2309,13.2806,106174.0
2022-09-20 10:15:00,13.37,13.37,13.31,13.33,580430.0,13.2806,13.2806,13.221,13.2408,580430.0
2022-09-20 10:20:00,13.33,13.38,13.27,13.28,124225.0,13.2408,13.2905,13.1812,13.1912,124225.0
2022-09-20 10:25:00,13.28,13.31,13.27,13.3,164809.0,13.1912,13.221,13.1812,13.211,164809.0
2022-09-20 10:30:00,13.31,13.35,13.3,13.35,155100.0,13.221,13.2607,13.211,13.2607,155100.0
2022-09-20 10:35:00,13.35,13.37,13.3,13.37,179445.0,13.2607,13.2806,13.211,13.2806,179445.0
2022-09-20 10:40:00,13.37,13.41,13.36,13.37,828709.0,13.2806,13.3203,13.2706,13.2806,828709.0
2022-09-20 10:45:00,13.37,13.38,13.32,13.36,363729.0,13.2806,13.2905,13.2309,13.2706,363729.0
2022-09-20 10:50:00,13.36,13.41,13.34,13.38,475992.0,13.2706,13.3203,13.2508,13.2905,475992.0
2022-09-20 10:55:00,13.38,13.41,13.37,13.38,192234.0,13.2905,13.3203,13.2806,13.2905,192234.0
2022-09-20 11:00:00,13.38,13.41,13.34,13.36,161329.0,13.2905,13.3203,13.2508,13.2706,161329.0
2022-09-20 11:05:00,13.36,13.37,13.34,13.35,75278.0,13.2706,13.2806,13.2508,13.2607,75278.0
2022-09-20 11:10:00,13.35,13.36,13.31,13.31,165576.0,13.2607,13.2706,13.221,13.221,165576.0
2022-09-20 11:15:00,13.32,13.32,13.28,13.29,88825.0,13.2309,13.2309,13.1912,13.2011,88825.0
2022-09-20 11:20:00,13.29,13.3,13.26,13.27,81555.0,13.2011,13.211,13.1713,13.1812,81555.0
2022-09-20 11:25:00,13.26,13.27,13.25,13.26,70750.0,13.1713,13.1812,13.1614,13.1713,70750.0
2022-09-20 11:30:00,13.26,13.28,13.24,13.26,235332.0,13.1713,13.1912,13.1514,13.1713,235332.0
2022-09-20 11:35:00,13.27,13.29,13.25,13.29,96825.0,13.1812,13.2011,13.1614,13.2011,96825.0
2022-09-20 11:40:00,13.29,13.3,13.26,13.29,138576.0,13.2011,13.211,13.1713,13.2011,138576.0
2022-09-20 11:45:00,13.29,13.32,13.29,13.32,104503.0,13.2011,13.2309,13.2011,13.2309,104503.0
2022-09-20 11:50:00,13.32,13.33,13.29,13.32,110127.0,13.2309,13.2408,13.2011,13.2309,110127.0
2022-09-20 11:55:00,13.32,13.34,13.32,13.34,50155.0,13.2309,13.2508,13.2309,13.2508,50155.0
2022-09-20 12:00:00,13.34,13.36,13.33,13.33,311969.0,13.2508,13.2706,13.2408,13.2408,311969.0
2022-09-20 12:05:00,13.34,13.34,13.32,13.33,57049.0,13.2508,13.2508,13.2309,13.2408,57049.0
2022-09-20 12:10:00,13.33,13.34,13.31,13.33,62414.0,13.2408,13.2508,13.221,13.2408,62414.0
2022-09-20 12:15:00,13.32,13.33,13.29,13.32,47357.0,13.2309,13.2408,13.2011,13.2309,47357.0
2022-09-20 12:20:00,13.32,13.33,13.29,13.29,128116.0,13.2309,13.2408,13.2011,13.2011,128116.0
2022-09-20 12:25:00,13.29,13.3,13.25,13.26,157045.0,13.2011,13.211,13.1614,13.1713,157045.0
2022-09-20 12:30:00,13.26,13.27,13.25,13.27,124823.0,13.1713,13.1812,13.1614,13.1812,124823.0
2022-09-20 12:35:00,13.27,13.31,13.27,13.3,54920.0,13.1812,13.221,13.1812,13.211,54920.0
2022-09-20 12:40:00,13.31,13.31,13.27,13.28,74054.0,13.221,13.221,13.1812,13.1912,74054.0
2022-09-20 12:45:00,13.28,13.29,13.27,13.28,91601.0,13.1912,13.2011,13.1812,13.1912,91601.0
2022-09-20 12:50:00,13.28,13.3,13.26,13.29,79173.0,13.1912,13.211,13.1713,13.2011,79173.0
2022-09-20 12:55:00,13.29,13.3,13.27,13.28,66496.0,13.2011,13.211,13.1812,13.1912,66496.0
2022-09-20 13:00:00,13.27,13.28,13.26,13.27,72610.0,13.1812,13.1912,13.1713,13.1812,72610.0
2022-09-20 13:05:00,13.27,13.27,13.25,13.27,78844.0,13.1812,13.1812,13.1614,13.1812,78844.0
2022-09-20 13:10:00,13.26,13.27,13.25,13.27,107615.0,13.1713,13.1812,13.1614,13.1812,107615.0
2022-09-20 13:15:00,13.26,13.27,13.24,13.27,68731.0,13.1713,13.1812,13.1514,13.1812,68731.0
2022-09-20 13:20:00,13.27,13.29,13.25,13.29,81556.0,13.1812,13.2011,13.1614,13.2011,81556.0
2022-09-20 13:25:00,13.29,13.29,13.24,13.26,122534.0,13.2011,13.2011,13.1514,13.1713,122534.0
2022-09-20 13:30:00,13.26,13.28,13.24,13.27,103153.0,13.1713,13.1912,13.1514,13.1812,103153.0
2022-09-20 13:35:00,13.27,13.27,13.25,13.26,66294.0,13.1812,13.1812,13.1614,13.1713,66294.0
2022-09-20 13:40:00,13.27,13.29,13.25,13.29,60133.0,13.1812,13.2011,13.1614,13.2011,60133.0
2022-09-20 13:45:00,13.28,13.29,13.24,13.25,149222.0,13.1912,13.2011,13.1514,13.1614,149222.0
2022-09-20 13:50:00,13.26,13.26,13.21,13.24,196372.0,13.1713,13.1713,13.1216,13.1514,196372.0
2022-09-20 13:55:00,13.24,13.24,13.21,13.22,130522.0,13.1514,13.1514,13.1216,13.1316,130522.0
2022-09-20 14:00:00,13.21,13.24,13.21,13.23,77996.0,13.1216,13.1514,13.1216,13.1415,77996.0
2022-09-20 14:05:00,13.23,13.24,13.22,13.24,87712.0,13.1415,13.1514,13.1316,13.1514,87712.0
2022-09-20 14:10:00,13.24,13.24,13.22,13.24,95847.0,13.1514,13.1514,13.1316,13.1514,95847.0
2022-09-20 14:15:00,13.24,13.25,13.21,13.25,99957.0,13.1514,13.1614,13.1216,13.1614,99957.0
2022-09-20 14:20:00,13.25,13.27,13.24,13.26,145556.0,13.1614,13.1812,13.1514,13.1713,145556.0
2022-09-20 14:25:00,13.26,13.26,13.23,13.25,219751.0,13.1713,13.1713,13.1415,13.1614,219751.0
2022-09-20 14:30:00,13.24,13.25,13.19,13.19,105964.0,13.1514,13.1614,13.1018,13.1018,105964.0
2022-09-20 14:35:00,13.19,13.21,13.16,13.18,162108.0,13.1018,13.1216,13.072,13.0918,162108.0
2022-09-20 14:40:00,13.18,13.19,13.15,13.19,92047.0,13.0918,13.1018,13.062,13.1018,92047.0
2022-09-20 14:45:00,13.19,13.25,13.18,13.24,318227.0,13.1018,13.1614,13.0918,13.1514,318227.0
2022-09-20 14:50:00,13.24,13.26,13.22,13.23,110124.0,13.1514,13.1713,13.1316,13.1415,110124.0
2022-09-20 14:55:00,13.23,13.25,13.22,13.24,108197.0,13.1415,13.1614,13.1316,13.1514,108197.0
2022-09-20 15:00:00,13.24,13.26,13.23,13.25,121098.0,13.1514,13.1713,13.1415,13.1614,121098.0
2022-09-20 15:05:00,13.25,13.25,13.23,13.24,105970.0,13.1614,13.1614,13.1415,13.1514,105970.0
2022-09-20 15:10:00,13.24,13.26,13.23,13.25,139567.0,13.1514,13.1713,13.1415,13.1614,139567.0
2022-09-20 15:15:00,13.25,13.26,13.22,13.25,150054.0,13.1614,13.1713,13.1316,13.1614,150054.0
2022-09-20 15:20:00,13.25,13.28,13.24,13.27,147421.0,13.1614,13.1912,13.1514,13.1812,147421.0
2022-09-20 15:25:00,13.27,13.29,13.26,13.28,455411.0,13.1812,13.2011,13.1713,13.1912,455411.0
2022-09-20 15:30:00,13.28,13.3,13.24,13.29,179304.0,13.1912,13.211,13.1514,13.2011,179304.0
2022-09-20 15:35:00,13.3,13.33,13.29,13.32,119702.0,13.211,13.2408,13.2011,13.2309,119702.0
2022-09-20 15:40:00,13.33,13.33,13.3,13.33,265328.0,13.2408,13.2408,13.211,13.2408,265328.0
2022-09-20 15:45:00,13.33,13.34,13.31,13.33,160011.0,13.2408,13.2508,13.221,13.2408,160011.0
2022-09-20 15:50:00,13.33,13.33,13.3,13.32,205921.0,13.2408,13.2408,13.211,13.2309,205921.0
2022-09-20 15:55:00,13.32,13.32,13.29,13.3,585729.0,13.2309,13.2309,13.2011,13.211,585729.0
2022-09-21 09:30:00,13.34,13.39,13.25,13.28,157649.0,13.2508,13.3004,13.1614,13.1912,157649.0
2022-09-21 09:35:00,13.29,13.31,13.27,13.31,51479.0,13.2011,13.221,13.1812,13.221,51479.0
2022-09-21 09:40:00,13.32,13.33,13.3,13.32,74797.0,13.2309,13.2408,13.211,13.2309,74797.0
2022-09-21 09:45:00,13.32,13.33,13.26,13.27,174615.0,13.2309,13.2408,13.1713,13.1812,174615.0
2022-09-21 09:50:00,13.27,13.28,13.23,13.26,220547.0,13.1812,13.1912,13.1415,13.1713,220547.0
2022-09-21 09:55:00,13.26,13.3,13.24,13.28,168141.0,13.1713,13.211,13.1514,13.1912,168141.0
2022-09-21 10:00:00,13.28,13.3,13.26,13.29,132024.0,13.1912,13.211,13.1713,13.2011,132024.0
2022-09-21 10:05:00,13.3,13.31,13.27,13.31,66664.0,13.211,13.221,13.1812,13.221,66664.0
2022-09-21 10:10:00,13.31,13.33,13.29,13.32,72000.0,13.221,13.2408,13.2011,13.2309,72000.0
2022-09-21 10:15:00,13.32,13.32,13.28,13.29,62948.0,13.2309,13.2309,13.1912,13.2011,62948.0
2022-09-21 10:20:00,13.29,13.31,13.28,13.28,54951.0,13.2011,13.221,13.1912,13.1912,54951.0
2022-09-21 10:25:00,13.28,13.29,13.24,13.28,161543.0,13.1912,13.2011,13.1514,13.1912,161543.0
2022-09-21 10:30:00,13.28,13.28,13.23,13.24,135514.0,13.1912,13.1912,13.1415,13.1514,135514.0
2022-09-21 10:35:00,13.25,13.27,13.23,13.24,84125.0,13.1614,13.1812,13.1415,13.1514,84125.0
2022-09-21 10:40:00,13.23,13.24,13.19,13.21,150373.0,13.1415,13.1514,13.1018,13.1216,150373.0
2022-09-21 10:45:00,13.21,13.22,13.19,13.21,76253.0,13.1216,13.1316,13.1018,13.1216,76253.0
2022-09-21 10:50:00,13.21,13.22,13.18,13.21,89294.0,13.1216,13.1316,13.0918,13.1216,89294.0
2022-09-21 10:55:00,13.2,13.2,13.17,13.18,37326.0,13.1117,13.1117,13.0819,13.0918,37326.0
2022-09-21 11:00:00,13.18,13.19,13.15,13.17,87736.0,13.0918,13.1018,13.062,13.0819,87736.0
2022-09-21 11:05:00,13.16,13.17,13.12,13.14,207787.0,13.072,13.0819,13.0322,13.0521,207787.0
2022-09-21 11:10:00,13.13,13.16,13.13,13.16,39630.0,13.0422,13.072,13.0422,13.072,39630.0
2022-09-21 11:15:00,13.16,13.16,13.12,13.13,100015.0,13.072,13.072,13.0322,13.0422,100015.0
2022-09-21 11:20:00,13.13,13.15,13.12,13.15,78468.0,13.0422,13.062,13.0322,13.062,78468.0
2022-09-21 11:25:00,13.14,13.15,13.11,13.13,106725.0,13.0521,13.062,13.0223,13.0422,106725.0
2022-09-21 11:30:00,13.13,13.15,13.13,13.15,60960.0,13.0422,13.062,13.0422,13.062,60960.0
2022-09-21 11:35:00,13.14,13.19,13.13,13.19,157889.0,13.0521,13.1018,13.0422,13.1018,157889.0
2022-09-21 11:40:00,13.18,13.19,13.17,13.19,86353.0,13.0918,13.1018,13.0819,13.1018,86353.0
2022-09-21 11:45:00,13.19,13.2,13.17,13.18,58005.0,13.1018,13.1117,13.0819,13.0918,58005.0
2022-09-21 11:50:00,13.18,13.2,13.16,13.19,90473.0,13.0918,13.1117,13.072,13.1018,90473.0
2022-09-21 11:55:00,13.19,13.21,13.18,13.2,54180.0,13.1018,13.1216,13.0918,13.1117,54180.0
2022-09-21 12:00:00,13.2,13.23,13.18,13.23,1157079.0,13.1117,13.1415,13.0918,13.1415,1157079.0
2022-09-21 12:05:00,13.23,13.27,13.22,13.27,56395.0,13.1415,13.1812,13.1316,13.1812,56395.0
2022-09-21 12:10:00,13.27,13.27,13.24,13.24,54860.0,13.1812,13.1812,13.1514,13.1514,54860.0
2022-09-21 12:15:00,13.24,13.26,13.23,13.26,77638.0,13.1514,13.1713,13.1415,13.1713,77638.0
2022-09-21 12:20:00,13.26,13.27,13.23,13.24,70129.0,13.1713,13.1812,13.1415,13.1514,70129.0
2022-09-21 12:25:00,13.24,13.25,13.22,13.25,51799.0,13.1514,13.1614,13.1316,13.1614,51799.0
2022-09-21 12:30:00,13.25,13.26,13.23,13.25,57894.0,13.1614,13.1713,13.1415,13.1614,57894.0
2022-09-21 12:35:00,13.25,13.26,13.24,13.26,53351.0,13.1614,13.1713,13.1514,13.1713,53351.0
2022-09-21 12:40:00,13.25,13.29,13.25,13.28,47388.0,13.1614,13.2011,13.1614,13.1912,47388.0
2022-09-21 12:45:00,13.28,13.28,13.25,13.27,80983.0,13.1912,13.1912,13.1614,13.1812,80983.0
2022-09-21 12:50:00,13.27,13.27,13.25,13.26,19415.0,13.1812,13.1812,13.1614,13.1713,19415.0
2022-09-21 12:55:00,13.25,13.27,13.24,13.27,67770.0,13.1614,13.1812,13.1514,13.1812,67770.0
2022-09-21 13:00:00,13.26,13.27,13.26,13.27,13722.0,13.1713,13.1812,13.1713,13.1812,13722.0
2022-09-21 13:05:00,13.26,13.29,13.26,13.29,82248.0,13.1713,13.2011,13.1713,13.2011,82248.0
2022-09-21 13:10:00,13.29,13.3,13.28,13.29,60571.0,13.2011,13.211,13.1912,13.2011,60571.0
2022-09-21 13:15:00,13.29,13.3,13.28,13.29,44146.0,13.2011,13.211,13.1912,13.2011,44146.0
2022-09-21 13:20:00,13.29,13.3,13.26,13.27,99524.0,13.2011,13.211,13.1713,13.1812,99524.0
2022-09-21 13:25:00,13.27,13.29,13.27,13.29,96417.0,13.1812,13.2011,13.1812,13.2011,96417.0
2022-09-21 13:30:00,13.29,13.31,13.29,13.3,53136.0,13.2011,13.221,13.2011,13.211,53136.0
2022-09-21 13:35:00,13.3,13.3,13.28,13.29,23643.0,13.211,13.211,13.1912,13.2011,23643.0
2022-09-21 13:40:00,13.29,13.3,13.27,13.28,60326.0,13.2011,13.211,13.1812,13.1912,60326.0
2022-09-21 13:45:00,13.29,13.3,13.26,13.27,35316.0,13.2011,13.211,13.1713,13.1812,35316.0
2022-09-21 13:50:00,13.27,13.27,13.25,13.26,57858.0,13.1812,13.1812,13.1614,13.1713,57858.0
2022-09-21 13:55:00,13.27,13.29,13.26,13.29,59873.0,13.1812,13.2011,13.1713,13.2011,59873.0
2022-09-21 14:00:00,13.28,13.28,13.12,13.13,172530.0,13.1912,13.1912,13.0322,13.0422,172530.0
2022-09-21 14:05:00,13.12,13.2,13.09,13.18,123123.0,13.0322,13.1117,13.0024,13.0918,123123.0
2022-09-21 14:10:00,13.17,13.19,13.09,13.1,110210.0,13.0819,13.1018,13.0024,13.0124,110210.0
2022-09-21 14:15:00,13.09,13.12,13.07,13.11,89717.0,13.0024,13.0322,12.9826,13.0223,89717.0
2022-09-21 14:20:00,13.1,13.12,13.07,13.11,95879.0,13.0124,13.0322,12.9826,13.0223,95879.0
2022-09-21 14:25:00,13.11,13.15,13.09,13.11,129119.0,13.0223,13.062,13.0024,13.0223,129119.0
2022-09-21 14:30:00,13.1,13.21,13.07,13.19,253416.0,13.0124,13.1216,12.9826,13.1018,253416.0
2022-09-21 14:35:00,13.2,13.23,13.16,13.18,237971.0,13.1117,13.1415,13.072,13.0918,237971.0
2022-09-21 14:40:00,13.18,13.33,13.15,13.32,214446.0,13.0918,13.2408,13.062,13.2309,214446.0
2022-09-21 14:45:00,13.33,13.38,13.23,13.26,248876.0,13.2408,13.2905,13.1415,13.1713,248876.0
2022-09-21 14:50:00,13.26,13.35,13.24,13.34,242200.0,13.1713,13.2607,13.1514,13.2508,242200.0
2022-09-21 14:55:00,13.35,13.36,13.3,13.32,143112.0,13.2607,13.2706,13.211,13.2309,143112.0
2022-09-21 15:00:00,13.32,13.34,13.27,13.3,101976.0,13.2309,13.2508,13.1812,13.211,101976.0
2022-09-21 15:05:00,13.29,13.32,13.24,13.25,115850.0,13.2011,13.2309,13.1514,13.1614,115850.0
2022-09-21 15:10:00,13.24,13.26,13.14,13.25,278324.0,13.1514,13.1713,13.0521,13.1614,278324.0
2022-09-21 15:15:00,13.24,13.3,13.23,13.24,179057.0,13.1514,13.211,13.1415,13.1514,179057.0
2022-09-21 15:20:00,13.24,13.24,13.18,13.21,139885.0,13.1514,13.1514,13.0918,13.1216,139885.0
2022-09-21 15:25:00,13.2,13.2,13.09,13.11,235537.0,13.1117,13.1117,13.0024,13.0223,235537.0
2022-09-21 15:30:00,13.1,13.15,13.06,13.15,208601.0,13.0124,13.062,12.9726,13.062,208601.0
2022-09-21 15:35:00,13.14,13.15,13.05,13.07,247882.0,13.0521,13.062,12.9627,12.9826,247882.0
2022-09-21 15:40:00,13.07,13.09,13.04,13.06,264797.0,12.9826,13.0024,12.9528,12.9726,264797.0
2022-09-21 15:45:00,13.05,13.08,13.03,13.06,218002.0,12.9627,12.9925,12.9428,12.9726,218002.0
2022-09-21 15:50:00,13.05,13.09,13.03,13.05,463563.0,12.9627,13.0024,12.9428,12.9627,463563.0
2022-09-21 15:55:00,13.04,13.05,13.01,13.01,819671.0,12.9528,12.9627,12.923,12.923,819671.0
2022-09-22 09:30:00,13.11,13.17,13.0,13.01,267892.0,13.0223,13.0819,12.913,12.923,267892.0
2022-09-22 09:35:00,13.0,13.04,12.92,12.93,129702.0,12.913,12.9528,12.8336,12.8435,129702.0
2022-09-22 09:40:00,12.93,12.94,12.87,12.88,137914.0,12.8435,12.8534,12.7839,12.7938,137914.0
2022-09-22 09:45:00,12.88,12.91,12.86,12.88,227150.0,12.7938,12.8236,12.774,12.7938,227150.0
2022-09-22 09:50:00,12.88,12.92,12.86,12.86,86414.0,12.7938,12.8336,12.774,12.774,86414.0
2022-09-22 09:55:00,12.87,12.88,12.77,12.77,124316.0,12.7839,12.7938,12.6846,12.6846,124316.0
2022-09-22 10:00:00,12.78,12.79,12.73,12.78,135389.0,12.6945,12.7044,12.6448,12.6945,135389.0
2022-09-22 10:05:00,12.77,12.81,12.76,12.79,229341.0,12.6846,12.7243,12.6746,12.7044,229341.0
2022-09-22 10:10:00,12.79,12.81,12.76,12.8,168053.0,12.7044,12.7243,12.6746,12.7144,168053.0
2022-09-22 10:15:00,12.81,12.81,12.78,12.79,76131.0,12.7243,12.7243,12.6945,12.7044,76131.0
2022-09-22 10:20:00,12.79,12.81,12.78,12.81,203794.0,12.7044,12.7243,12.6945,12.7243,203794.0
2022-09-22 10:25:00,12.8,12.85,12.79,12.84,119673.0,12.7144,12.764,12.7044,12.7541,119673.0
2022-09-22 10:30:00,12.83,12.85,12.79,12.81,131398.0,12.7442,12.764,12.7044,12.7243,131398.0
2022-09-22 10:35:00,12.81,12.82,12.77,12.79,91468.0,12.7243,12.7342,12.6846,12.7044,91468.0
2022-09-22 10:40:00,12.78,12.79,12.72,12.73,101236.0,12.6945,12.7044,12.6349,12.6448,101236.0
2022-09-22 10:45:00,12.73,12.79,12.72,12.79,148295.0,12.6448,12.7044,12.6349,12.7044,148295.0
2022-09-22 10:50:00,12.78,12.81,12.76,12.76,142455.0,12.6945,12.7243,12.6746,12.6746,142455.0
2022-09-22 10:55:00,12.76,12.77,12.73,12.75,133023.0,12.6746,12.6846,12.6448,12.6647,133023.0
2022-09-22 11:00:00,12.74,12.76,12.74,12.75,84041.0,12.6548,12.6746,12.6548,12.6647,84041.0
2022-09-22 11:05:00,12.76,12.8,12.75,12.78,144072.0,12.6746,12.7144,12.6647,12.6945,144072.0
2022-09-22 11:10:00,12.77,12.79,12.76,12.79,93549.0,12.6846,12.7044,12.6746,12.7044,93549.0
2022-09-22 11:15:00,12.79,12.83,12.77,12.81,167364.0,12.7044,12.7442,12.6846,12.7243,167364.0
2022-09-22 11:20:00,12.81,12.82,12.78,12.82,97075.0,12.7243,12.7342,12.6945,12.7342,97075.0
2022-09-22 11:25:00,12.82,12.87,12.81,12.84,203935.0,12.7342,12.7839,12.7243,12.7541,203935.0
2022-09-22 11:30:00,12.84,12.87,12.84,12.87,155405.0,12.7541,12.7839,12.7541,12.7839,155405.0
2022-09-22 11:35:00,12.86,12.93,12.86,12.93,159237.0,12.774,12.8435,12.774,12.8435,159237.0
2022-09-22 11:40:00,12.93,12.93,12.88,12.88,82166.0,12.8435,12.8435,12.7938,12.7938,82166.0
2022-09-22 11:45:00,12.88,12.93,12.87,12.93,135017.0,12.7938,12.8435,12.7839,12.8435,135017.0
2022-09-22 11:50:00,12.93,12.94,12.9,12.91,108161.0,12.8435,12.8534,12.8137,12.8236,108161.0
2022-09-22 11:55:00,12.91,12.91,12.86,12.88,83971.0,12.8236,12.8236,12.774,12.7938,83971.0
2022-09-22 12:00:00,12.88,12.92,12.87,12.9,94757.0,12.7938,12.8336,12.7839,12.8137,94757.0
2022-09-22 12:05:00,12.9,12.9,12.88,12.88,51756.0,12.8137,12.8137,12.7938,12.7938,51756.0
2022-09-22 12:10:00,12.88,12.89,12.86,12.89,72937.0,12.7938,12.8038,12.774,12.8038,72937.0
2022-09-22 12:15:00,12.89,12.93,12.88,12.93,88833.0,12.8038,12.8435,12.7938,12.8435,88833.0
2022-09-22 12:20:00,12.92,12.96,12.9,12.96,130451.0,12.8336,12.8733,12.8137,12.8733,130451.0
2022-09-22 12:25:00,12.96,12.96,12.9,12.92,93823.0,12.8733,12.8733,12.8137,12.8336,93823.0
2022-09-22 12:30:00,12.92,12.94,12.9,12.94,100339.0,12.8336,12.8534,12.8137,12.8534,100339.0
2022-09-22 12:35:00,12.93,12.96,12.92,12.94,179674.0,12.8435,12.8733,12.8336,12.8534,179674.0
2022-09-22 12:40:00,12.93,12.94,12.9,12.92,75835.0,12.8435,12.8534,12.8137,12.8336,75835.0
2022-09-22 12:45:00,12.92,12.94,12.9,12.92,79861.0,12.8336,12.8534,12.8137,12.8336,79861.0
2022-09-22 12:50:00,12.92,12.98,12.91,12.96,97121.0,12.8336,12.8932,12.8236,12.8733,97121.0
2022-09-22 12:55:00,12.96,13.0,12.95,12.96,130955.0,12.8733,12.913,12.8634,12.8733,130955.0
2022-09-22 13:00:00,12.96,12.98,12.95,12.96,151119.0,12.8733,12.8932,12.8634,12.8733,151119.0
2022-09-22 13:05:00,12.96,12.97,12.95,12.96,36767.0,12.8733,12.8832,12.8634,12.8733,36767.0
2022-09-22 13:10:00,12.96,12.97,12.93,12.94,96181.0,12.8733,12.8832,12.8435,12.8534,96181.0
2022-09-22 13:15:00,12.94,12.95,12.92,12.95,71100.0,12.8534,12.8634,12.8336,12.8634,71100.0
2022-09-22 13:20:00,12.95,12.95,12.94,12.95,46401.0,12.8634,12.8634,12.8534,12.8634,46401.0
2022-09-22 13:25:00,12.95,12.96,12.93,12.96,115999.0,12.8634,12.8733,12.8435,12.8733,115999.0
2022-09-22 13:30:00,12.96,12.97,12.93,12.97,255095.0,12.8733,12.8832,12.8435,12.8832,255095.0
2022-09-22 13:35:00,12.96,12.99,12.96,12.97,86943.0,12.8733,12.9031,12.8733,12.8832,86943.0
2022-09-22 13:40:00,12.98,12.99,12.96,12.96,93134.0,12.8932,12.9031,12.8733,12.8733,93134.0
2022-09-22 13:45:00,12.96,12.98,12.95,12.96,94284.0,12.8733,12.8932,12.8634,12.8733,94284.0
2022-09-22 13:50:00,12.96,12.99,12.96,12.99,63882.0,12.8733,12.9031,12.8733,12.9031,63882.0
2022-09-22 13:55:00,12.99,12.99,12.97,12.98,50764.0,12.9031,12.9031,12.8832,12.8932,50764.0
2022-09-22 14:00:00,12.98,12.98,12.96,12.98,57081.0,12.8932,12.8932,12.8733,12.8932,57081.0
2022-09-22 14:05:00,12.98,13.01,12.97,13.0,114788.0,12.8932,12.923,12.8832,12.913,114788.0
2022-09-22 14:10:00,13.0,13.02,12.99,13.02,87830.0,12.913,12.9329,12.9031,12.9329,87830.0
2022-09-22 14:15:00,13.02,13.04,13.0,13.02,143580.0,12.9329,12.9528,12.913,12.9329,143580.0
2022-09-22 14:20:00,13.02,13.03,12.99,13.01,96274.0,12.9329,12.9428,12.9031,12.923,96274.0
2022-09-22 14:25:00,13.02,13.02,12.98,13.01,624026.0,12.9329,12.9329,12.8932,12.923,624026.0
2022-09-22 14:30:00,13.01,13.02,12.99,13.02,54604.0,12.923,12.9329,12.9031,12.9329,54604.0
2022-09-22 14:35:00,13.02,13.03,12.98,12.99,1158034.0,12.9329,12.9428,12.8932,12.9031,1158034.0
2022-09-22 14:40:00,12.99,13.0,12.97,12.98,186649.0,12.9031,12.913,12.8832,12.8932,186649.0
2022-09-22 14:45:00,12.99,12.99,12.92,12.95,171016.0,12.9031,12.9031,12.8336,12.8634,171016.0
2022-09-22 14:50:00,12.95,12.98,12.94,12.96,229235.0,12.8634,12.8932,12.8534,12.8733,229235.0
2022-09-22 14:55:00,12.96,12.97,12.94,12.96,278194.0,12.8733,12.8832,12.8534,12.8733,278194.0
2022-09-22 15:00:00,12.96,12.99,12.95,12.98,185590.0,12.8733,12.9031,12.8634,12.8932,185590.0
2022-09-22 15:05:00,12.98,12.99,12.96,12.99,107458.0,12.8932,12.9031,12.8733,12.9031,107458.0
2022-09-22 15:10:00,12.99,13.04,12.98,13.04,163902.0,12.9031,12.9528,12.8932,12.9528,163902.0
2022-09-22 15:15:00,13.04,13.04,12.98,12.98,187758.0,12.9528,12.9528,12.8932,12.8932,187758.0
2022-09-22 15:20:00,12.98,13.0,12.97,12.98,164727.0,12.8932,12.913,12.8832,12.8932,164727.0
2022-09-22 15:25:00,12.98,12.98,12.94,12.96,268512.0,12.8932,12.8932,12.8534,12.8733,268512.0
2022-09-22 15:30:00,12.96,12.99,12.95,12.96,164429.0,12.8733,12.9031,12.8634,12.8733,164429.0
2022-09-22 15:35:00,12.96,13.0,12.96,12.98,233037.0,12.8733,12.913,12.8733,12.8932,233037.0
2022-09-22 15:40:00,12.98,13.01,12.97,13.01,215024.0,12.8932,12.923,12.8832,12.923,215024.0
2022-09-22 15:45:00,13.0,13.04,13.0,13.04,484039.0,12.913,12.9528,12.913,12.9528,484039.0
2022-09-22 15:50:00,13.03,13.04,12.98,13.0,538273.0,12.9428,12.9528,12.8932,12.913,538273.0
2022-09-22 15:55:00,12.99,13.0,12.96,12.97,863702.0,12.9031,12.913,12.8733,12.8832,863702.0
2022-09-23 09:30:00,12.74,12.75,12.62,12.65,275515.0,12.6548,12.6647,12.5356,12.5654,275515.0
2022-09-23 09:35:00,12.65,12.65,12.51,12.55,247705.0,12.5654,12.5654,12.4263,12.466,247705.0
2022-09-23 09:40:00,12.55,12.55,12.47,12.5,297937.0,12.466,12.466,12.3866,12.4164,297937.0
2022-09-23 09:45:00,12.51,12.56,12.47,12.53,189904.0,12.4263,12.476,12.3866,12.4462,189904.0
2022-09-23 09:50:00,12.53,12.55,12.49,12.52,177603.0,12.4462,12.466,12.4064,12.4362,177603.0
2022-09-23 09:55:00,12.52,12.57,12.49,12.5,273682.0,12.4362,12.4859,12.4064,12.4164,273682.0
2022-09-23 10:00:00,12.5,12.5,12.45,12.46,213545.0,12.4164,12.4164,12.3667,12.3766,213545.0
2022-09-23 10:05:00,12.46,12.52,12.45,12.5,296659.0,12.3766,12.4362,12.3667,12.4164,296659.0
2022-09-23 10:10:00,12.5,12.54,12.49,12.51,154721.0,12.4164,12.4561,12.4064,12.4263,154721.0
2022-09-23 10:15:00,12.51,12.51,12.38,12.42,201039.0,12.4263,12.4263,12.2972,12.3369,201039.0
2022-09-23 10:20:00,12.42,12.43,12.39,12.39,153534.0,12.3369,12.3468,12.3071,12.3071,153534.0
2022-09-23 10:25:00,12.39,12.44,12.38,12.42,187314.0,12.3071,12.3568,12.2972,12.3369,187314.0
2022-09-23 10:30:00,12.42,12.42,12.36,12.39,235741.0,12.3369,12.3369,12.2773,12.3071,235741.0
2022-09-23 10:35:00,12.39,12.47,12.38,12.46,225230.0,12.3071,12.3866,12.2972,12.3766,225230.0
2022-09-23 10:40:00,12.45,12.45,12.37,12.4,116225.0,12.3667,12.3667,12.2872,12.317,116225.0
2022-09-23 10:45:00,12.39,12.4,12.37,12.38,78852.0,12.3071,12.317,12.2872,12.2972,78852.0
2022-09-23 10:50:00,12.38,12.39,12.34,12.38,145549.0,12.2972,12.3071,12.2574,12.2972,145549.0
2022-09-23 10:55:00,12.38,12.4,12.35,12.36,111881.0,12.2972,12.317,12.2674,12.2773,111881.0
2022-09-23 11:00:00,12.36,12.37,12.34,12.34,161283.0,12.2773,12.2872,12.2574,12.2574,161283.0
2022-09-23 11:05:00,12.35,12.38,12.34,12.36,94785.0,12.2674,12.2972,12.2574,12.2773,94785.0
2022-09-23 11:10:00,12.36,12.36,12.34,12.34,72922.0,12.2773,12.2773,12.2574,12.2574,72922.0
2022-09-23 11:15:00,12.35,12.41,12.34,12.41,277920.0,12.2674,12.327,12.2574,12.327,277920.0
2022-09-23 11:20:00,12.4,12.41,12.37,12.37,62025.0,12.317,12.327,12.2872,12.2872,62025.0
2022-09-23 11:25:00,12.38,12.38,12.33,12.35,104435.0,12.2972,12.2972,12.2475,12.2674,104435.0
2022-09-23 11:30:00,12.35,12.36,12.32,12.33,81428.0,12.2674,12.2773,12.2376,12.2475,81428.0
2022-09-23 11:35:00,12.33,12.33,12.27,12.28,134804.0,12.2475,12.2475,12.1879,12.1978,134804.0
2022-09-23 11:40:00,12.28,12.3,12.27,12.29,95098.0,12.1978,12.2177,12.1879,12.2078,95098.0
2022-09-23 11:45:00,12.29,12.29,12.24,12.25,83760.0,12.2078,12.2078,12.1581,12.168,83760.0
2022-09-23 11:50:00,12.25,12.28,12.24,12.26,73109.0,12.168,12.1978,12.1581,12.178,73109.0
2022-09-23 11:55:00,12.26,12.28,12.24,12.25,68410.0,12.178,12.1978,12.1581,12.168,68410.0
2022-09-23 12:00:00,12.25,12.26,12.22,12.25,100338.0,12.168,12.178,12.1382,12.168,100338.0
2022-09-23 12:05:00,12.25,12.26,12.2,12.2,218657.0,12.168,12.178,12.1184,12.1184,218657.0
2022-09-23 12:10:00,12.21,12.21,12.18,12.19,118763.0,12.1283,12.1283,12.0985,12.1084,118763.0
2022-09-23 12:15:00,12.2,12.2,12.18,12.2,111279.0,12.1184,12.1184,12.0985,12.1184,111279.0
2022-09-23 12:20:00,12.2,12.22,12.19,12.21,95898.0,12.1184,12.1382,12.1084,12.1283,95898.0
2022-09-23 12:25:00,12.21,12.22,12.17,12.18,106097.0,12.1283,12.1382,12.0886,12.0985,106097.0
2022-09-23 12:30:00,12.18,12.2,12.16,12.2,119443.0,12.0985,12.1184,12.0786,12.1184,119443.0
2022-09-23 12:35:00,12.19,12.27,12.19,12.27,120084.0,12.1084,12.1879,12.1084,12.1879,120084.0
2022-09-23 12:40:00,12.27,12.28,12.23,12.24,186327.0,12.1879,12.1978,12.1482,12.1581,186327.0
2022-09-23 12:45:00,12.24,12.31,12.23,12.31,171809.0,12.1581,12.2276,12.1482,12.2276,171809.0
2022-09-23 12:50:00,12.31,12.36,12.31,12.35,104522.0,12.2276,12.2773,12.2276,12.2674,104522.0
2022-09-23 12:55:00,12.35,12.37,12.3,12.35,390120.0,12.2674,12.2872,12.2177,12.2674,390120.0
2022-09-23 13:00:00,12.35,12.44,12.34,12.41,446211.0,12.2674,12.3568,12.2574,12.327,446211.0
2022-09-23 13:05:00,12.41,12.43,12.4,12.41,337085.0,12.327,12.3468,12.317,12.327,337085.0
2022-09-23 13:10:00,12.41,12.41,12.36,12.4,167218.0,12.327,12.327,12.2773,12.317,167218.0
2022-09-23 13:15:00,12.39,12.44,12.39,12.43,125079.0,12.3071,12.3568,12.3071,12.3468,125079.0
2022-09-23 13:20:00,12.43,12.44,12.42,12.44,133092.0,12.3468,12.3568,12.3369,12.3568,133092.0
2022-09-23 13:25:00,12.44,12.44,12.42,12.44,89427.0,12.3568,12.3568,12.3369,12.3568,89427.0
2022-09-23 13:30:00,12.44,12.45,12.4,12.43,187536.0,12.3568,12.3667,12.317,12.3468,187536.0
2022-09-23 13:35:00,12.43,12.44,12.42,12.43,40915.0,12.3468,12.3568,12.3369,12.3468,40915.0
2022-09-23 13:40:00,12.43,12.46,12.42,12.46,131576.0,12.3468,12.3766,12.3369,12.3766,131576.0
2022-09-23 13:45:00,12.46,12.5,12.44,12.5,684602.0,12.3766,12.4164,12.3568,12.4164,684602.0
2022-09-23 13:50:00,12.5,12.5,12.48,12.49,316763.0,12.4164,12.4164,12.3965,12.4064,316763.0
2022-09-23 13:55:00,12.49,12.49,12.45,12.49,155623.0,12.4064,12.4064,12.3667,12.4064,155623.0
2022-09-23 14:00:00,12.48,12.5,12.47,12.5,256177.0,12.3965,12.4164,12.3866,12.4164,256177.0
2022-09-23 14:05:00,12.5,12.51,12.47,12.48,159462.0,12.4164,12.4263,12.3866,12.3965,159462.0
2022-09-23 14:10:00,12.48,12.5,12.44,12.46,1212954.0,12.3965,12.4164,12.3568,12.3766,1212954.0
2022-09-23 14:15:00,12.46,12.47,12.45,12.47,189335.0,12.3766,12.3866,12.3667,12.3866,189335.0
2022-09-23 14:20:00,12.47,12.51,12.46,12.51,101475.0,12.3866,12.4263,12.3766,12.4263,101475.0
2022-09-23 14:25:00,12.51,12.53,12.5,12.52,247571.0,12.4263,12.4462,12.4164,12.4362,247571.0
2022-09-23 14:30:00,12.52,12.53,12.5,12.52,312234.0,12.4362,12.4462,12.4164,12.4362,312234.0
2022-09-23 14:35:00,12.51,12.54,12.51,12.54,426337.0,12.4263,12.4561,12.4263,12.4561,426337.0
2022-09-23 14:40:00,12.54,12.54,12.48,12.5,275935.0,12.4561,12.4561,12.3965,12.4164,275935.0
2022-09-23 14:45:00,12.5,12.53,12.48,12.51,302317.0,12.4164,12.4462,12.3965,12.4263,302317.0
2022-09-23 14:50:00,12.51,12.51,12.43,12.46,353160.0,12.4263,12.4263,12.3468,12.3766,353160.0
2022-09-23 14:55:00,12.46,12.46,12.43,12.45,129424.0,12.3766,12.3766,12.3468,12.3667,129424.0
2022-09-23 15:00:00,12.45,12.53,12.44,12.53,360702.0,12.3667,12.4462,12.3568,12.4462,360702.0
2022-09-23 15:05:00,12.53,12.58,12.5,12.57,182380.0,12.4462,12.4958,12.4164,12.4859,182380.0
2022-09-23 15:10:00,12.57,12.58,12.52,12.55,197083.0,12.4859,12.4958,12.4362,12.466,197083.0
2022-09-23 15:15:00,12.54,12.6,12.54,12.59,339036.0,12.4561,12.5157,12.4561,12.5058,339036.0
2022-09-23 15:20:00,12.59,12.61,12.57,12.58,304574.0,12.5058,12.5256,12.4859,12.4958,304574.0
2022-09-23 15:25:00,12.58,12.59,12.55,12.58,366411.0,12.4958,12.5058,12.466,12.4958,366411.0
2022-09-23 15:30:00,12.58,12.6,12.57,12.59,245653.0,12.4958,12.5157,12.4859,12.5058,245653.0
2022-09-23 15:35:00,12.59,12.61,12.56,12.61,302871.0,12.5058,12.5256,12.476,12.5256,302871.0
2022-09-23 15:40:00,12.61,12.66,12.6,12.66,333559.0,12.5256,12.5753,12.5157,12.5753,333559.0
2022-09-23 15:45:00,12.66,12.67,12.63,12.65,555741.0,12.5753,12.5852,12.5455,12.5654,555741.0
2022-09-23 15:50:00,12.64,12.66,12.62,12.66,329003.0,12.5554,12.5753,12.5356,12.5753,329003.0
2022-09-23 15:55:00,12.65,12.67,12.6,12.62,1157694.0,12.5654,12.5852,12.5157,12.5356,1157694.0
2022-09-26 09:30:00,13.16,13.25,13.05,13.15,2428739.0,13.072,13.1614,12.9627,13.062,2428739.0
2022-09-26 09:35:00,13.15,13.21,13.08,13.09,1468640.0,13.062,13.1216,12.9925,13.0024,1468640.0
2022-09-26 09:40:00,13.09,13.14,12.94,13.04,1998381.0,13.0024,13.0521,12.8534,12.9528,1998381.0
2022-09-26 09:45:00,13.03,13.23,12.98,13.12,2085800.0,12.9428,13.1415,12.8932,13.0322,2085800.0
2022-09-26 09:50:00,13.12,13.19,13.06,13.19,1265557.0,13.0322,13.1018,12.9726,13.1018,1265557.0
2022-09-26 09:55:00,13.18,13.2,13.1,13.16,1404451.0,13.0918,13.1117,13.0124,13.072,1404451.0
2022-09-26 10:00:00,13.16,13.19,13.07,13.11,828372.0,13.072,13.1018,12.9826,13.0223,828372.0
2022-09-26 10:05:00,13.11,13.12,13.07,13.1,674425.0,13.0223,13.0322,12.9826,13.0124,674425.0
2022-09-26 10:10:00,13.1,13.14,13.04,13.12,805788.0,13.0124,13.0521,12.9528,13.0322,805788.0
2022-09-26 10:15:00,13.12,13.13,13.09,13.13,954555.0,13.0322,13.0422,13.0024,13.0422,954555.0
2022-09-26 10:20:00,13.13,13.15,13.1,13.15,991955.0,13.0422,13.062,13.0124,13.062,991955.0
2022-09-26 10:25:00,13.15,13.17,13.05,13.06,1069413.0,13.062,13.0819,12.9627,12.9726,1069413.0
2022-09-26 10:30:00,13.07,13.09,13.0,13.02,1333334.0,12.9826,13.0024,12.913,12.9329,1333334.0
2022-09-26 10:35:00,13.03,13.08,13.02,13.08,1109348.0,12.9428,12.9925,12.9329,12.9925,1109348.0
2022-09-26 10:40:00,13.08,13.12,13.04,13.09,675970.0,12.9925,13.0322,12.9528,13.0024,675970.0
2022-09-26 10:45:00,13.08,13.11,13.06,13.11,978314.0,12.9925,13.0223,12.9726,13.0223,978314.0
2022-09-26 10:50:00,13.11,13.15,13.09,13.12,893135.0,13.0223,13.062,13.0024,13.0322,893135.0
2022-09-26 10:55:00,13.12,13.13,13.09,13.1,902436.0,13.0322,13.0422,13.0024,13.0124,902436.0
2022-09-26 11:00:00,13.09,13.12,13.07,13.12,988039.0,13.0024,13.0322,12.9826,13.0322,988039.0
2022-09-26 11:05:00,13.12,13.12,13.04,13.04,453457.0,13.0322,13.0322,12.9528,12.9528,453457.0
2022-09-26 11:10:00,13.04,13.06,13.03,13.04,291280.0,12.9528,12.9726,12.9428,12.9528,291280.0
2022-09-26 11:15:00,13.04,13.04,13.0,13.02,358149.0,12.9528,12.9528,12.913,12.9329,358149.0
2022-09-26 11:20:00,13.02,13.02,12.98,13.0,601539.0,12.9329,12.9329,12.8932,12.913,601539.0
2022-09-26 11:25:00,12.99,13.01,12.97,12.99,392854.0,12.9031,12.923,12.8832,12.9031,392854.0
2022-09-26 11:30:00,13.0,13.0,12.96,12.97,364564.0,12.913,12.913,12.8733,12.8832,364564.0
2022-09-26 11:35:00,12.97,13.0,12.94,12.96,497396.0,12.8832,12.913,12.8534,12.8733,497396.0
2022-09-26 11:40:00,12.96,13.0,12.94,12.95,1147427.0,12.8733,12.913,12.8534,12.8634,1147427.0
2022-09-26 11:45:00,12.95,12.97,12.91,12.93,553731.0,12.8634,12.8832,12.8236,12.8435,553731.0
2022-09-26 11:50:00,12.92,12.93,12.88,12.9,906083.0,12.8336,12.8435,12.7938,12.8137,906083.0
2022-09-26 11:55:00,12.9,12.91,12.84,12.86,328782.0,12.8137,12.8236,12.7541,12.774,328782.0
2022-09-26 12:00:00,12.86,12.88,12.83,12.87,489258.0,12.774,12.7938,12.7442,12.7839,489258.0
2022-09-26 12:05:00,12.86,12.93,12.83,12.9,674349.0,12.774,12.8435,12.7442,12.8137,674349.0
2022-09-26 12:10:00,12.9,12.93,12.89,12.9,291067.0,12.8137,12.8435,12.8038,12.8137,291067.0
2022-09-26 12:15:00,12.9,12.91,12.88,12.88,265470.0,12.8137,12.8236,12.7938,12.7938,265470.0
2022-09-26 12:20:00,12.88,12.89,12.83,12.87,597113.0,12.7938,12.8038,12.7442,12.7839,597113.0
2022-09-26 12:25:00,12.87,12.88,12.84,12.86,353704.0,12.7839,12.7938,12.7541,12.774,353704.0
2022-09-26 12:30:00,12.87,12.87,12.78,12.81,776292.0,12.7839,12.7839,12.6945,12.7243,776292.0
2022-09-26 12:35:00,12.81,12.84,12.79,12.79,616670.0,12.7243,12.7541,12.7044,12.7044,616670.0
2022-09-26 12:40:00,12.8,12.8,12.73,12.76,383865.0,12.7144,12.7144,12.6448,12.6746,383865.0
2022-09-26 12:45:00,12.76,12.8,12.74,12.78,287561.0,12.6746,12.7144,12.6548,12.6945,287561.0
2022-09-26 12:50:00,12.78,12.8,12.77,12.78,204994.0,12.6945,12.7144,12.6846,12.6945,204994.0
2022-09-26 12:55:00,12.78,12.8,12.76,12.79,240144.0,12.6945,12.7144,12.6746,12.7044,240144.0
2022-09-26 13:00:00,12.79,12.79,12.71,12.72,471608.0,12.7044,12.7044,12.625,12.6349,471608.0
2022-09-26 13:05:00,12.71,12.77,12.7,12.77,560086.0,12.625,12.6846,12.615,12.6846,560086.0
2022-09-26 13:10:00,12.77,12.77,12.7,12.71,372767.0,12.6846,12.6846,12.615,12.625,372767.0
2022-09-26 13:15:00,12.7,12.75,12.7,12.73,535902.0,12.615,12.6647,12.615,12.6448,535902.0
2022-09-26 13:20:00,12.73,12.75,12.69,12.71,798399.0,12.6448,12.6647,12.6051,12.625,798399.0
2022-09-26 13:25:00,12.71,12.75,12.69,12.74,505001.0,12.625,12.6647,12.6051,12.6548,505001.0
2022-09-26 13:30:00,12.73,12.76,12.71,12.73,487430.0,12.6448,12.6746,12.625,12.6448,487430.0
2022-09-26 13:35:00,12.73,12.76,12.72,12.74,612286.0,12.6448,12.6746,12.6349,12.6548,612286.0
2022-09-26 13:40:00,12.74,12.76,12.71,12.74,630398.0,12.6548,12.6746,12.625,12.6548,630398.0
2022-09-26 13:45:00,12.74,12.78,12.73,12.78,227418.0,12.6548,12.6945,12.6448,12.6945,227418.0
2022-09-26 13:50:00,12.78,12.8,12.77,12.77,304839.0,12.6945,12.7144,12.6846,12.6846,304839.0
2022-09-26 13:55:00,12.78,12.78,12.74,12.74,203456.0,12.6945,12.6945,12.6548,12.6548,203456.0
2022-09-26 14:00:00,12.75,12.81,12.74,12.79,411826.0,12.6647,12.7243,12.6548,12.7044,411826.0
2022-09-26 14:05:00,12.79,12.83,12.79,12.8,345806.0,12.7044,12.7442,12.7044,12.7144,345806.0
2022-09-26 14:10:00,12.8,12.82,12.76,12.79,449661.0,12.7144,12.7342,12.6746,12.7044,449661.0
2022-09-26 14:15:00,12.79,12.83,12.78,12.83,275959.0,12.7044,12.7442,12.6945,12.7442,275959.0
2022-09-26 14:20:00,12.82,12.83,12.79,12.79,279867.0,12.7342,12.7442,12.7044,12.7044,279867.0
2022-09-26 14:25:00,12.79,12.8,12.75,12.77,293819.0,12.7044,12.7144,12.6647,12.6846,293819.0
2022-09-26 14:30:00,12.76,12.78,12.74,12.78,964350.0,12.6746,12.6945,12.6548,12.6945,964350.0
2022-09-26 14:35:00,12.78,12.78,12.74,12.76,417747.0,12.6945,12.6945,12.6548,12.6746,417747.0
2022-09-26 14:40:00,12.77,12.79,12.72,12.75,607165.0,12.6846,12.7044,12.6349,12.6647,607165.0
2022-09-26 14:45:00,12.75,12.81,12.74,12.79,555965.0,12.6647,12.7243,12.6548,12.7044,555965.0
2022-09-26 14:50:00,12.79,12.82,12.77,12.81,587191.0,12.7044,12.7342,12.6846,12.7243,587191.0
2022-09-26 14:55:00,12.81,12.82,12.79,12.79,773086.0,12.7243,12.7342,12.7044,12.7044,773086.0
2022-09-26 15:00:00,12.79,12.83,12.79,12.81,540846.0,12.7044,12.7442,12.7044,12.7243,540846.0
2022-09-26 15:05:00,12.81,12.86,12.8,12.86,496837.0,12.7243,12.774,12.7144,12.774,496837.0
2022-09-26 15:10:00,12.86,12.87,12.81,12.81,525987.0,12.774,12.7839,12.7243,12.7243,525987.0
2022-09-26 15:15:00,12.82,12.85,12.8,12.85,588639.0,12.7342,12.764,12.7144,12.764,588639.0
2022-09-26 15:20:00,12.85,12.86,12.79,12.81,802752.0,12.764,12.774,12.7044,12.7243,802752.0
2022-09-26 15:25:00,12.81,12.85,12.79,12.81,966216.0,12.7243,12.764,12.7044,12.7243,966216.0
2022-09-26 15:30:00,12.81,12.84,12.77,12.84,870235.0,12.7243,12.7541,12.6846,12.7541,870235.0
2022-09-26 15:35:00,12.83,12.87,12.81,12.84,892891.0,12.7442,12.7839,12.7243,12.7541,892891.0
2022-09-26 15:40:00,12.85,12.87,12.83,12.87,1005943.0,12.764,12.7839,12.7442,12.7839,1005943.0
2022-09-26 15:45:00,12.86,12.88,12.83,12.84,1584288.0,12.774,12.7938,12.7442,12.7541,1584288.0
2022-09-26 15:50:00,12.84,12.87,12.81,12.84,1581149.0,12.7541,12.7839,12.7243,12.7541,1581149.0
2022-09-26 15:55:00,12.84,12.84,12.75,12.76,3212041.0,12.7541,12.7541,12.6647,12.6746,3212041.0
2022-09-27 09:30:00,12.8,12.98,12.8,12.98,1022896.0,12.7144,12.8932,12.7144,12.8932,1022896.0
2022-09-27 09:35:00,12.98,12.98,12.86,12.9,936654.0,12.8932,12.8932,12.774,12.8137,936654.0
2022-09-27 09:40:00,12.9,12.96,12.89,12.91,748491.0,12.8137,12.8733,12.8038,12.8236,748491.0
2022-09-27 09:45:00,12.9,12.91,12.82,12.83,847647.0,12.8137,12.8236,12.7342,12.7442,847647.0
2022-09-27 09:50:00,12.83,12.93,12.82,12.91,388947.0,12.7442,12.8435,12.7342,12.8236,388947.0
2022-09-27 09:55:00,12.91,12.92,12.84,12.86,530876.0,12.8236,12.8336,12.7541,12.774,530876.0
2022-09-27 10:00:00,12.86,12.87,12.74,12.79,815445.0,12.774,12.7839,12.6548,12.7044,815445.0
2022-09-27 10:05:00,12.79,12.8,12.72,12.75,510529.0,12.7044,12.7144,12.6349,12.6647,510529.0
2022-09-27 10:10:00,12.75,12.85,12.74,12.84,1342959.0,12.6647,12.764,12.6548,12.7541,1342959.0
2022-09-27 10:15:00,12.84,12.84,12.75,12.76,417152.0,12.7541,12.7541,12.6647,12.6746,417152.0
2022-09-27 10:20:00,12.76,12.77,12.67,12.68,596219.0,12.6746,12.6846,12.5852,12.5952,596219.0
2022-09-27 10:25:00,12.68,12.71,12.6,12.6,537212.0,12.5952,12.625,12.5157,12.5157,537212.0
2022-09-27 10:30:00,12.61,12.69,12.6,12.66,1310940.0,12.5256,12.6051,12.5157,12.5753,1310940.0
2022-09-27 10:35:00,12.66,12.68,12.6,12.61,781260.0,12.5753,12.5952,12.5157,12.5256,781260.0
2022-09-27 10:40:00,12.6,12.61,12.55,12.61,591422.0,12.5157,12.5256,12.466,12.5256,591422.0
2022-09-27 10:45:00,12.61,12.63,12.57,12.58,557233.0,12.5256,12.5455,12.4859,12.4958,557233.0
2022-09-27 10:50:00,12.58,12.68,12.56,12.66,769196.0,12.4958,12.5952,12.476,12.5753,769196.0
2022-09-27 10:55:00,12.66,12.71,12.65,12.7,273017.0,12.5753,12.625,12.5654,12.615,273017.0
2022-09-27 11:00:00,12.7,12.73,12.66,12.71,658749.0,12.615,12.6448,12.5753,12.625,658749.0
2022-09-27 11:05:00,12.71,12.75,12.69,12.74,271740.0,12.625,12.6647,12.6051,12.6548,271740.0
2022-09-27 11:10:00,12.74,12.75,12.71,12.71,740304.0,12.6548,12.6647,12.625,12.625,740304.0
2022-09-27 11:15:00,12.71,12.74,12.69,12.74,247357.0,12.625,12.6548,12.6051,12.6548,247357.0
2022-09-27 11:20:00,12.74,12.74,12.63,12.63,229732.0,12.6548,12.6548,12.5455,12.5455,229732.0
2022-09-27 11:25:00,12.64,12.64,12.56,12.58,394564.0,12.5554,12.5554,12.476,12.4958,394564.0
2022-09-27 11:30:00,12.58,12.63,12.56,12.61,267062.0,12.4958,12.5455,12.476,12.5256,267062.0
2022-09-27 11:35:00,12.61,12.62,12.57,12.57,346938.0,12.5256,12.5356,12.4859,12.4859,346938.0
2022-09-27 11:40:00,12.57,12.61,12.56,12.58,348100.0,12.4859,12.5256,12.476,12.4958,348100.0
2022-09-27 11:45:00,12.57,12.61,12.57,12.61,330998.0,12.4859,12.5256,12.4859,12.5256,330998.0
2022-09-27 11:50:00,12.61,12.63,12.54,12.54,297299.0,12.5256,12.5455,12.4561,12.4561,297299.0
2022-09-27 11:55:00,12.54,12.61,12.54,12.58,324441.0,12.4561,12.5256,12.4561,12.4958,324441.0
2022-09-27 12:00:00,12.58,12.62,12.56,12.61,347027.0,12.4958,12.5356,12.476,12.5256,347027.0
2022-09-27 12:05:00,12.6,12.61,12.55,12.55,683905.0,12.5157,12.5256,12.466,12.466,683905.0
2022-09-27 12:10:00,12.54,12.55,12.5,12.53,211632.0,12.4561,12.466,12.4164,12.4462,211632.0
2022-09-27 12:15:00,12.53,12.53,12.47,12.48,255263.0,12.4462,12.4462,12.3866,12.3965,255263.0
2022-09-27 12:20:00,12.48,12.5,12.45,12.46,356573.0,12.3965,12.4164,12.3667,12.3766,356573.0
2022-09-27 12:25:00,12.46,12.5,12.46,12.5,202899.0,12.3766,12.4164,12.3766,12.4164,202899.0
2022-09-27 12:30:00,12.5,12.52,12.48,12.52,208422.0,12.4164,12.4362,12.3965,12.4362,208422.0
2022-09-27 12:35:00,12.52,12.52,12.46,12.48,198157.0,12.4362,12.4362,12.3766,12.3965,198157.0
2022-09-27 12:40:00,12.48,12.52,12.47,12.52,217437.0,12.3965,12.4362,12.3866,12.4362,217437.0
2022-09-27 12:45:00,12.52,12.54,12.5,12.54,233873.0,12.4362,12.4561,12.4164,12.4561,233873.0
2022-09-27 12:50:00,12.54,12.54,12.48,12.54,280634.0,12.4561,12.4561,12.3965,12.4561,280634.0
2022-09-27 12:55:00,12.54,12.54,12.5,12.54,301439.0,12.4561,12.4561,12.4164,12.4561,301439.0
2022-09-27 13:00:00,12.54,12.54,12.47,12.5,329018.0,12.4561,12.4561,12.3866,12.4164,329018.0
2022-09-27 13:05:00,12.5,12.54,12.49,12.51,203696.0,12.4164,12.4561,12.4064,12.4263,203696.0
2022-09-27 13:10:00,12.51,12.54,12.5,12.54,150529.0,12.4263,12.4561,12.4164,12.4561,150529.0
2022-09-27 13:15:00,12.54,12.56,12.53,12.54,284238.0,12.4561,12.476,12.4462,12.4561,284238.0
2022-09-27 13:20:00,12.54,12.54,12.49,12.5,346538.0,12.4561,12.4561,12.4064,12.4164,346538.0
2022-09-27 13:25:00,12.5,12.5,12.47,12.48,264217.0,12.4164,12.4164,12.3866,12.3965,264217.0
2022-09-27 13:30:00,12.48,12.49,12.46,12.49,202160.0,12.3965,12.4064,12.3766,12.4064,202160.0
2022-09-27 13:35:00,12.49,12.49,12.42,12.44,318661.0,12.4064,12.4064,12.3369,12.3568,318661.0
2022-09-27 13:40:00,12.44,12.45,12.41,12.44,344048.0,12.3568,12.3667,12.327,12.3568,344048.0
2022-09-27 13:45:00,12.44,12.45,12.42,12.43,271480.0,12.3568,12.3667,12.3369,12.3468,271480.0
2022-09-27 13:50:00,12.43,12.44,12.41,12.43,225425.0,12.3468,12.3568,12.327,12.3468,225425.0
2022-09-27 13:55:00,12.43,12.46,12.42,12.46,241734.0,12.3468,12.3766,12.3369,12.3766,241734.0
2022-09-27 14:00:00,12.45,12.48,12.44,12.48,271016.0,12.3667,12.3965,12.3568,12.3965,271016.0
2022-09-27 14:05:00,12.48,12.48,12.44,12.46,280237.0,12.3965,12.3965,12.3568,12.3766,280237.0
2022-09-27 14:10:00,12.46,12.46,12.44,12.46,262181.0,12.3766,12.3766,12.3568,12.3766,262181.0
2022-09-27 14:15:00,12.46,12.46,12.42,12.43,306229.0,12.3766,12.3766,12.3369,12.3468,306229.0
2022-09-27 14:20:00,12.42,12.45,12.42,12.45,176576.0,12.3369,12.3667,12.3369,12.3667,176576.0
2022-09-27 14:25:00,12.45,12.46,12.44,12.45,183165.0,12.3667,12.3766,12.3568,12.3667,183165.0
2022-09-27 14:30:00,12.45,12.45,12.42,12.44,274495.0,12.3667,12.3667,12.3369,12.3568,274495.0
2022-09-27 14:35:00,12.44,12.48,12.43,12.48,194833.0,12.3568,12.3965,12.3468,12.3965,194833.0
2022-09-27 14:40:00,12.48,12.5,12.47,12.49,368837.0,12.3965,12.4164,12.3866,12.4064,368837.0
2022-09-27 14:45:00,12.49,12.54,12.47,12.54,843071.0,12.4064,12.4561,12.3866,12.4561,843071.0
2022-09-27 14:50:00,12.54,12.54,12.51,12.52,446369.0,12.4561,12.4561,12.4263,12.4362,446369.0
2022-09-27 14:55:00,12.52,12.52,12.49,12.51,340294.0,12.4362,12.4362,12.4064,12.4263,340294.0
2022-09-27 15:00:00,12.5,12.51,12.45,12.48,557633.0,12.4164,12.4263,12.3667,12.3965,557633.0
2022-09-27 15:05:00,12.48,12.48,12.46,12.48,215378.0,12.3965,12.3965,12.3766,12.3965,215378.0
2022-09-27 15:10:00,12.48,12.48,12.46,12.48,268904.0,12.3965,12.3965,12.3766,12.3965,268904.0
2022-09-27 15:15:00,12.48,12.5,12.44,12.5,397628.0,12.3965,12.4164,12.3568,12.4164,397628.0
2022-09-27 15:20:00,12.5,12.51,12.47,12.5,437695.0,12.4164,12.4263,12.3866,12.4164,437695.0
2022-09-27 15:25:00,12.5,12.5,12.47,12.5,402804.0,12.4164,12.4164,12.3866,12.4164,402804.0
2022-09-27 15:30:00,12.5,12.5,12.43,12.44,774190.0,12.4164,12.4164,12.3468,12.3568,774190.0
2022-09-27 15:35:00,12.44,12.44,12.4,12.42,641403.0,12.3568,12.3568,12.317,12.3369,641403.0
2022-09-27 15:40:00,12.42,12.44,12.4,12.44,657307.0,12.3369,12.3568,12.317,12.3568,657307.0
2022-09-27 15:45:00,12.43,12.45,12.42,12.45,627908.0,12.3468,12.3667,12.3369,12.3667,627908.0
2022-09-27 15:50:00,12.45,12.46,12.44,12.46,975711.0,12.3667,12.3766,12.3568,12.3766,975711.0
2022-09-27 15:55:00,12.46,12.47,12.4,12.42,2198537.0,12.3766,12.3866,12.317,12.3369,2198537.0
2022-09-28 09:30:00,12.45,12.53,12.41,12.45,566313.0,12.3667,12.4462,12.327,12.3667,566313.0
2022-09-28 09:35:00,12.45,12.51,12.43,12.47,256288.0,12.3667,12.4263,12.3468,12.3866,256288.0
2022-09-28 09:40:00,12.47,12.6,12.46,12.58,281488.0,12.3866,12.5157,12.3766,12.4958,281488.0
2022-09-28 09:45:00,12.57,12.63,12.53,12.57,260634.0,12.4859,12.5455,12.4462,12.4859,260634.0
2022-09-28 09:50:00,12.58,12.66,12.56,12.63,256190.0,12.4958,12.5753,12.476,12.5455,256190.0
2022-09-28 09:55:00,12.63,12.65,12.57,12.58,668358.0,12.5455,12.5654,12.4859,12.4958,668358.0
2022-09-28 10:00:00,12.58,12.62,12.51,12.54,406484.0,12.4958,12.5356,12.4263,12.4561,406484.0
2022-09-28 10:05:00,12.54,12.58,12.5,12.5,307405.0,12.4561,12.4958,12.4164,12.4164,307405.0
2022-09-28 10:10:00,12.5,12.51,12.45,12.46,384992.0,12.4164,12.4263,12.3667,12.3766,384992.0
2022-09-28 10:15:00,12.46,12.47,12.38,12.38,640229.0,12.3766,12.3866,12.2972,12.2972,640229.0
2022-09-28 10:20:00,12.39,12.56,12.38,12.53,691041.0,12.3071,12.476,12.2972,12.4462,691041.0
2022-09-28 10:25:00,12.54,12.57,12.5,12.54,558214.0,12.4561,12.4859,12.4164,12.4561,558214.0
2022-09-28 10:30:00,12.54,12.58,12.52,12.54,398229.0,12.4561,12.4958,12.4362,12.4561,398229.0
2022-09-28 10:35:00,12.54,12.57,12.49,12.51,445037.0,12.4561,12.4859,12.4064,12.4263,445037.0
2022-09-28 10:40:00,12.51,12.55,12.48,12.52,295227.0,12.4263,12.466,12.3965,12.4362,295227.0
2022-09-28 10:45:00,12.52,12.55,12.5,12.52,408030.0,12.4362,12.466,12.4164,12.4362,408030.0
2022-09-28 10:50:00,12.52,12.57,12.52,12.55,333197.0,12.4362,12.4859,12.4362,12.466,333197.0
2022-09-28 10:55:00,12.55,12.56,12.53,12.55,260901.0,12.466,12.476,12.4462,12.466,260901.0
2022-09-28 11:00:00,12.54,12.62,12.53,12.58,339742.0,12.4561,12.5356,12.4462,12.4958,339742.0
2022-09-28 11:05:00,12.58,12.64,12.57,12.59,440592.0,12.4958,12.5554,12.4859,12.5058,440592.0
2022-09-28 11:10:00,12.58,12.63,12.58,12.59,287683.0,12.4958,12.5455,12.4958,12.5058,287683.0
2022-09-28 11:15:00,12.59,12.64,12.59,12.63,290575.0,12.5058,12.5554,12.5058,12.5455,290575.0
2022-09-28 11:20:00,12.63,12.67,12.62,12.67,233721.0,12.5455,12.5852,12.5356,12.5852,233721.0
2022-09-28 11:25:00,12.67,12.7,12.62,12.62,262431.0,12.5852,12.615,12.5356,12.5356,262431.0
2022-09-28 11:30:00,12.63,12.64,12.59,12.63,262940.0,12.5455,12.5554,12.5058,12.5455,262940.0
2022-09-28 11:35:00,12.63,12.64,12.59,12.62,315554.0,12.5455,12.5554,12.5058,12.5356,315554.0
2022-09-28 11:40:00,12.62,12.63,12.6,12.61,217853.0,12.5356,12.5455,12.5157,12.5256,217853.0
2022-09-28 11:45:00,12.61,12.67,12.6,12.64,207577.0,12.5256,12.5852,12.5157,12.5554,207577.0
2022-09-28 11:50:00,12.65,12.68,12.64,12.67,178674.0,12.5654,12.5952,12.5554,12.5852,178674.0
2022-09-28 11:55:00,12.68,12.7,12.65,12.66,224757.0,12.5952,12.615,12.5654,12.5753,224757.0
2022-09-28 12:00:00,12.66,12.68,12.64,12.66,197803.0,12.5753,12.5952,12.5554,12.5753,197803.0
2022-09-28 12:05:00,12.66,12.68,12.65,12.67,210639.0,12.5753,12.5952,12.5654,12.5852,210639.0
2022-09-28 12:10:00,12.66,12.69,12.65,12.69,144263.0,12.5753,12.6051,12.5654,12.6051,144263.0
2022-09-28 12:15:00,12.69,12.73,12.68,12.69,221157.0,12.6051,12.6448,12.5952,12.6051,221157.0
2022-09-28 12:20:00,12.69,12.7,12.66,12.68,262330.0,12.6051,12.615,12.5753,12.5952,262330.0
2022-09-28 12:25:00,12.68,12.68,12.65,12.67,184796.0,12.5952,12.5952,12.5654,12.5852,184796.0
2022-09-28 12:30:00,12.66,12.66,12.64,12.66,162636.0,12.5753,12.5753,12.5554,12.5753,162636.0
2022-09-28 12:35:00,12.66,12.66,12.65,12.66,98031.0,12.5753,12.5753,12.5654,12.5753,98031.0
2022-09-28 12:40:00,12.66,12.7,12.65,12.68,190670.0,12.5753,12.615,12.5654,12.5952,190670.0
2022-09-28 12:45:00,12.69,12.69,12.67,12.69,146373.0,12.6051,12.6051,12.5852,12.6051,146373.0
2022-09-28 12:50:00,12.69,12.71,12.68,12.7,200869.0,12.6051,12.625,12.5952,12.615,200869.0
2022-09-28 12:55:00,12.7,12.71,12.68,12.69,140144.0,12.615,12.625,12.5952,12.6051,140144.0
2022-09-28 13:00:00,12.69,12.73,12.68,12.71,256583.0,12.6051,12.6448,12.5952,12.625,256583.0
2022-09-28 13:05:00,12.71,12.72,12.7,12.72,199333.0,12.625,12.6349,12.615,12.6349,199333.0
2022-09-28 13:10:00,12.71,12.74,12.71,12.74,224759.0,12.625,12.6548,12.625,12.6548,224759.0
2022-09-28 13:15:00,12.74,12.79,12.74,12.75,766251.0,12.6548,12.7044,12.6548,12.6647,766251.0
2022-09-28 13:20:00,12.75,12.75,12.72,12.73,176527.0,12.6647,12.6647,12.6349,12.6448,176527.0
2022-09-28 13:25:00,12.73,12.73,12.69,12.71,239622.0,12.6448,12.6448,12.6051,12.625,239622.0
2022-09-28 13:30:00,12.71,12.72,12.69,12.7,200963.0,12.625,12.6349,12.6051,12.615,200963.0
2022-09-28 13:35:00,12.7,12.7,12.66,12.67,344094.0,12.615,12.615,12.5753,12.5852,344094.0
2022-09-28 13:40:00,12.68,12.71,12.66,12.71,255033.0,12.5952,12.625,12.5753,12.625,255033.0
2022-09-28 13:45:00,12.71,12.71,12.67,12.69,218552.0,12.625,12.625,12.5852,12.6051,218552.0
2022-09-28 13:50:00,12.69,12.7,12.67,12.68,231673.0,12.6051,12.615,12.5852,12.5952,231673.0
2022-09-28 13:55:00,12.68,12.69,12.67,12.69,162082.0,12.5952,12.6051,12.5852,12.6051,162082.0
2022-09-28 14:00:00,12.69,12.7,12.67,12.67,202884.0,12.6051,12.615,12.5852,12.5852,202884.0
2022-09-28 14:05:00,12.68,12.69,12.67,12.68,284057.0,12.5952,12.6051,12.5852,12.5952,284057.0
2022-09-28 14:10:00,12.68,12.68,12.66,12.68,251413.0,12.5952,12.5952,12.5753,12.5952,251413.0
2022-09-28 14:15:00,12.68,12.69,12.66,12.68,239420.0,12.5952,12.6051,12.5753,12.5952,239420.0
2022-09-28 14:20:00,12.68,12.68,12.65,12.65,208096.0,12.5952,12.5952,12.5654,12.5654,208096.0
2022-09-28 14:25:00,12.65,12.66,12.63,12.66,298117.0,12.5654,12.5753,12.5455,12.5753,298117.0
2022-09-28 14:30:00,12.66,12.66,12.62,12.65,388539.0,12.5753,12.5753,12.5356,12.5654,388539.0
2022-09-28 14:35:00,12.65,12.67,12.63,12.66,225811.0,12.5654,12.5852,12.5455,12.5753,225811.0
2022-09-28 14:40:00,12.66,12.67,12.65,12.67,270856.0,12.5753,12.5852,12.5654,12.5852,270856.0
2022-09-28 14:45:00,12.67,12.68,12.66,12.68,213808.0,12.5852,12.5952,12.5753,12.5952,213808.0
2022-09-28 14:50:00,12.68,12.71,12.66,12.67,512432.0,12.5952,12.625,12.5753,12.5852,512432.0
2022-09-28 14:55:00,12.67,12.68,12.66,12.66,161353.0,12.5852,12.5952,12.5753,12.5753,161353.0
2022-09-28 15:00:00,12.66,12.7,12.65,12.7,539470.0,12.5753,12.615,12.5654,12.615,539470.0
2022-09-28 15:05:00,12.7,12.74,12.69,12.73,468038.0,12.615,12.6548,12.6051,12.6448,468038.0
2022-09-28 15:10:00,12.73,12.73,12.72,12.73,171491.0,12.6448,12.6448,12.6349,12.6448,171491.0
2022-09-28 15:15:00,12.73,12.77,12.72,12.74,416250.0,12.6448,12.6846,12.6349,12.6548,416250.0
2022-09-28 15:20:00,12.74,12.74,12.71,12.74,331843.0,12.6548,12.6548,12.625,12.6548,331843.0
2022-09-28 15:25:00,12.74,12.76,12.72,12.74,439144.0,12.6548,12.6746,12.6349,12.6548,439144.0
2022-09-28 15:30:00,12.74,12.76,12.73,12.76,410312.0,12.6548,12.6746,12.6448,12.6746,410312.0
2022-09-28 15:35:00,12.76,12.77,12.74,12.75,275120.0,12.6746,12.6846,12.6548,12.6647,275120.0
2022-09-28 15:40:00,12.75,12.76,12.74,12.76,536306.0,12.6647,12.6746,12.6548,12.6746,536306.0
2022-09-28 15:45:00,12.76,12.77,12.74,12.75,511279.0,12.6746,12.6846,12.6548,12.6647,511279.0
2022-09-28 15:50:00,12.75,12.75,12.72,12.73,1004880.0,12.6647,12.6647,12.6349,12.6448,1004880.0
2022-09-28 15:55:00,12.72,12.73,12.69,12.7,1574293.0,12.6349,12.6448,12.6051,12.615,1574293.0
2022-09-29 09:30:00,12.76,12.88,12.71,12.79,639824.0,12.6746,12.7938,12.625,12.7044,639824.0
2022-09-29 09:35:00,12.79,12.79,12.66,12.69,438638.0,12.7044,12.7044,12.5753,12.6051,438638.0
2022-09-29 09:40:00,12.68,12.68,12.53,12.57,392507.0,12.5952,12.5952,12.4462,12.4859,392507.0
2022-09-29 09:45:00,12.58,12.58,12.48,12.49,399208.0,12.4958,12.4958,12.3965,12.4064,399208.0
2022-09-29 09:50:00,12.49,12.59,12.48,12.57,563130.0,12.4064,12.5058,12.3965,12.4859,563130.0
2022-09-29 09:55:00,12.57,12.6,12.52,12.53,464658.0,12.4859,12.5157,12.4362,12.4462,464658.0
2022-09-29 10:00:00,12.53,12.53,12.41,12.48,433300.0,12.4462,12.4462,12.327,12.3965,433300.0
2022-09-29 10:05:00,12.48,12.54,12.47,12.49,345739.0,12.3965,12.4561,12.3866,12.4064,345739.0
2022-09-29 10:10:00,12.49,12.51,12.45,12.46,401857.0,12.4064,12.4263,12.3667,12.3766,401857.0
2022-09-29 10:15:00,12.46,12.54,12.45,12.51,771908.0,12.3766,12.4561,12.3667,12.4263,771908.0
2022-09-29 10:20:00,12.5,12.56,12.49,12.53,438457.0,12.4164,12.476,12.4064,12.4462,438457.0
2022-09-29 10:25:00,12.53,12.57,12.52,12.55,359289.0,12.4462,12.4859,12.4362,12.466,359289.0
2022-09-29 10:30:00,12.54,12.55,12.47,12.52,772426.0,12.4561,12.466,12.3866,12.4362,772426.0
2022-09-29 10:35:00,12.52,12.54,12.48,12.53,655329.0,12.4362,12.4561,12.3965,12.4462,655329.0
2022-09-29 10:40:00,12.52,12.59,12.52,12.54,426965.0,12.4362,12.5058,12.4362,12.4561,426965.0
2022-09-29 10:45:00,12.54,12.56,12.48,12.49,653006.0,12.4561,12.476,12.3965,12.4064,653006.0
2022-09-29 10:50:00,12.49,12.49,12.39,12.4,1326828.0,12.4064,12.4064,12.3071,12.317,1326828.0
2022-09-29 10:55:00,12.4,12.46,12.38,12.42,1017344.0,12.317,12.3766,12.2972,12.3369,1017344.0
2022-09-29 11:00:00,12.42,12.46,12.39,12.43,333658.0,12.3369,12.3766,12.3071,12.3468,333658.0
2022-09-29 11:05:00,12.43,12.49,12.38,12.47,388620.0,12.3468,12.4064,12.2972,12.3866,388620.0
2022-09-29 11:10:00,12.46,12.47,12.39,12.41,248837.0,12.3766,12.3866,12.3071,12.327,248837.0
2022-09-29 11:15:00,12.41,12.44,12.39,12.4,352783.0,12.327,12.3568,12.3071,12.317,352783.0
2022-09-29 11:20:00,12.4,12.47,12.38,12.45,680757.0,12.317,12.3866,12.2972,12.3667,680757.0
2022-09-29 11:25:00,12.44,12.48,12.42,12.46,224853.0,12.3568,12.3965,12.3369,12.3766,224853.0
2022-09-29 11:30:00,12.46,12.47,12.41,12.46,285713.0,12.3766,12.3866,12.327,12.3766,285713.0
2022-09-29 11:35:00,12.46,12.48,12.42,12.48,234412.0,12.3766,12.3965,12.3369,12.3965,234412.0
2022-09-29 11:40:00,12.48,12.51,12.44,12.5,287963.0,12.3965,12.4263,12.3568,12.4164,287963.0
2022-09-29 11:45:00,12.5,12.52,12.47,12.51,216638.0,12.4164,12.4362,12.3866,12.4263,216638.0
2022-09-29 11:50:00,12.51,12.54,12.5,12.53,288553.0,12.4263,12.4561,12.4164,12.4462,288553.0
2022-09-29 11:55:00,12.53,12.54,12.49,12.5,211331.0,12.4462,12.4561,12.4064,12.4164,211331.0
2022-09-29 12:00:00,12.49,12.53,12.49,12.52,170298.0,12.4064,12.4462,12.4064,12.4362,170298.0
2022-09-29 12:05:00,12.51,12.53,12.5,12.53,254010.0,12.4263,12.4462,12.4164,12.4462,254010.0
2022-09-29 12:10:00,12.53,12.54,12.49,12.51,178843.0,12.4462,12.4561,12.4064,12.4263,178843.0
2022-09-29 12:15:00,12.51,12.52,12.48,12.48,154597.0,12.4263,12.4362,12.3965,12.3965,154597.0
2022-09-29 12:20:00,12.48,12.54,12.47,12.54,281035.0,12.3965,12.4561,12.3866,12.4561,281035.0
2022-09-29 12:25:00,12.54,12.55,12.51,12.54,215168.0,12.4561,12.466,12.4263,12.4561,215168.0
2022-09-29 12:30:00,12.54,12.56,12.52,12.55,176302.0,12.4561,12.476,12.4362,12.466,176302.0
2022-09-29 12:35:00,12.56,12.57,12.53,12.57,212240.0,12.476,12.4859,12.4462,12.4859,212240.0
2022-09-29 12:40:00,12.57,12.59,12.55,12.59,131938.0,12.4859,12.5058,12.466,12.5058,131938.0
2022-09-29 12:45:00,12.59,12.59,12.55,12.55,163710.0,12.5058,12.5058,12.466,12.466,163710.0
2022-09-29 12:50:00,12.55,12.6,12.54,12.58,230145.0,12.466,12.5157,12.4561,12.4958,230145.0
2022-09-29 12:55:00,12.58,12.59,12.54,12.54,172608.0,12.4958,12.5058,12.4561,12.4561,172608.0
2022-09-29 13:00:00,12.54,12.56,12.53,12.54,210341.0,12.4561,12.476,12.4462,12.4561,210341.0
2022-09-29 13:05:00,12.54,12.56,12.51,12.52,292834.0,12.4561,12.476,12.4263,12.4362,292834.0
2022-09-29 13:10:00,12.51,12.52,12.48,12.52,267714.0,12.4263,12.4362,12.3965,12.4362,267714.0
2022-09-29 13:15:00,12.52,12.52,12.5,12.5,152259.0,12.4362,12.4362,12.4164,12.4164,152259.0
2022-09-29 13:20:00,12.5,12.51,12.48,12.5,185500.0,12.4164,12.4263,12.3965,12.4164,185500.0
2022-09-29 13:25:00,12.5,12.52,12.49,12.51,183932.0,12.4164,12.4362,12.4064,12.4263,183932.0
2022-09-29 13:30:00,12.5,12.53,12.49,12.53,185911.0,12.4164,12.4462,12.4064,12.4462,185911.0
2022-09-29 13:35:00,12.53,12.54,12.5,12.51,163141.0,12.4462,12.4561,12.4164,12.4263,163141.0
2022-09-29 13:40:00,12.5,12.51,12.49,12.5,310013.0,12.4164,12.4263,12.4064,12.4164,310013.0
2022-09-29 13:45:00,12.5,12.51,12.48,12.5,197598.0,12.4164,12.4263,12.3965,12.4164,197598.0
2022-09-29 13:50:00,12.5,12.5,12.45,12.46,216650.0,12.4164,12.4164,12.3667,12.3766,216650.0
2022-09-29 13:55:00,12.46,12.47,12.45,12.46,259080.0,12.3766,12.3866,12.3667,12.3766,259080.0
2022-09-29 14:00:00,12.46,12.47,12.43,12.44,243166.0,12.3766,12.3866,12.3468,12.3568,243166.0
2022-09-29 14:05:00,12.44,12.46,12.41,12.42,386270.0,12.3568,12.3766,12.327,12.3369,386270.0
2022-09-29 14:10:00,12.42,12.43,12.4,12.41,264918.0,12.3369,12.3468,12.317,12.327,264918.0
2022-09-29 14:15:00,12.4,12.41,12.4,12.41,122386.0,12.317,12.327,12.317,12.327,122386.0
2022-09-29 14:20:00,12.41,12.43,12.4,12.41,353417.0,12.327,12.3468,12.317,12.327,353417.0
2022-09-29 14:25:00,12.41,12.44,12.4,12.43,190056.0,12.327,12.3568,12.317,12.3468,190056.0
2022-09-29 14:30:00,12.43,12.44,12.4,12.41,221258.0,12.3468,12.3568,12.317,12.327,221258.0
2022-09-29 14:35:00,12.4,12.47,12.4,12.45,255907.0,12.317,12.3866,12.317,12.3667,255907.0
2022-09-29 14:40:00,12.45,12.45,12.41,12.42,210417.0,12.3667,12.3667,12.327,12.3369,210417.0
2022-09-29 14:45:00,12.42,12.44,12.41,12.41,238158.0,12.3369,12.3568,12.327,12.327,238158.0
2022-09-29 14:50:00,12.41,12.42,12.39,12.41,227601.0,12.327,12.3369,12.3071,12.327,227601.0
2022-09-29 14:55:00,12.41,12.41,12.39,12.4,169678.0,12.327,12.327,12.3071,12.317,169678.0
2022-09-29 15:00:00,12.39,12.43,12.39,12.41,297160.0,12.3071,12.3468,12.3071,12.327,297160.0
2022-09-29 15:05:00,12.42,12.43,12.39,12.41,237921.0,12.3369,12.3468,12.3071,12.327,237921.0
2022-09-29 15:10:00,12.41,12.45,12.4,12.45,252062.0,12.327,12.3667,12.317,12.3667,252062.0
2022-09-29 15:15:00,12.45,12.47,12.43,12.45,350906.0,12.3667,12.3866,12.3468,12.3667,350906.0
2022-09-29 15:20:00,12.45,12.45,12.41,12.43,1334114.0,12.3667,12.3667,12.327,12.3468,1334114.0
2022-09-29 15:25:00,12.42,12.43,12.39,12.42,363739.0,12.3369,12.3468,12.3071,12.3369,363739.0
2022-09-29 15:30:00,12.42,12.45,12.4,12.45,463204.0,12.3369,12.3667,12.317,12.3667,463204.0
2022-09-29 15:35:00,12.44,12.47,12.42,12.46,458823.0,12.3568,12.3866,12.3369,12.3766,458823.0
2022-09-29 15:40:00,12.46,12.47,12.45,12.46,385139.0,12.3766,12.3866,12.3667,12.3766,385139.0
2022-09-29 15:45:00,12.45,12.47,12.44,12.45,493623.0,12.3667,12.3866,12.3568,12.3667,493623.0
2022-09-29 15:50:00,12.45,12.46,12.39,12.41,1311109.0,12.3667,12.3766,12.3071,12.327,1311109.0
2022-09-29 15:55:00,12.41,12.41,12.37,12.37,2031225.0,12.327,12.327,12.2872,12.2872,2031225.0
2022-09-30 09:30:00,12.54,12.58,12.35,12.45,1253858.0,12.4561,12.4958,12.2674,12.3667,1253858.0
2022-09-30 09:35:00,12.45,12.46,12.38,12.41,955575.0,12.3667,12.3766,12.2972,12.327,955575.0
2022-09-30 09:40:00,12.4,12.51,12.38,12.4,903466.0,12.317,12.4263,12.2972,12.317,903466.0
2022-09-30 09:45:00,12.4,12.47,12.37,12.46,773985.0,12.317,12.3866,12.2872,12.3766,773985.0
2022-09-30 09:50:00,12.46,12.51,12.44,12.48,915355.0,12.3766,12.4263,12.3568,12.3965,915355.0
2022-09-30 09:55:00,12.48,12.54,12.46,12.49,685677.0,12.3965,12.4561,12.3766,12.4064,685677.0
2022-09-30 10:00:00,12.49,12.5,12.39,12.41,562727.0,12.4064,12.4164,12.3071,12.327,562727.0
2022-09-30 10:05:00,12.41,12.43,12.35,12.38,760651.0,12.327,12.3468,12.2674,12.2972,760651.0
2022-09-30 10:10:00,12.38,12.4,12.28,12.29,413757.0,12.2972,12.317,12.1978,12.2078,413757.0
2022-09-30 10:15:00,12.29,12.31,12.23,12.3,618725.0,12.2078,12.2276,12.1482,12.2177,618725.0
2022-09-30 10:20:00,12.3,12.31,12.22,12.24,416964.0,12.2177,12.2276,12.1382,12.1581,416964.0
2022-09-30 10:25:00,12.24,12.27,12.2,12.25,688402.0,12.1581,12.1879,12.1184,12.168,688402.0
2022-09-30 10:30:00,12.25,12.31,12.24,12.29,574982.0,12.168,12.2276,12.1581,12.2078,574982.0
2022-09-30 10:35:00,12.29,12.29,12.23,12.23,315696.0,12.2078,12.2078,12.1482,12.1482,315696.0
2022-09-30 10:40:00,12.24,12.24,12.17,12.18,589014.0,12.1581,12.1581,12.0886,12.0985,589014.0
2022-09-30 10:45:00,12.18,12.28,12.17,12.27,741225.0,12.0985,12.1978,12.0886,12.1879,741225.0
2022-09-30 10:50:00,12.27,12.27,12.22,12.25,343671.0,12.1879,12.1879,12.1382,12.168,343671.0
2022-09-30 10:55:00,12.25,12.26,12.2,12.22,379872.0,12.168,12.178,12.1184,12.1382,379872.0
2022-09-30 11:00:00,12.22,12.24,12.19,12.24,637602.0,12.1382,12.1581,12.1084,12.1581,637602.0
2022-09-30 11:05:00,12.24,12.26,12.22,12.25,265539.0,12.1581,12.178,12.1382,12.168,265539.0
2022-09-30 11:10:00,12.25,12.35,12.23,12.35,515670.0,12.168,12.2674,12.1482,12.2674,515670.0
2022-09-30 11:15:00,12.35,12.35,12.28,12.29,379808.0,12.2674,12.2674,12.1978,12.2078,379808.0
2022-09-30 11:20:00,12.29,12.33,12.29,12.32,436842.0,12.2078,12.2475,12.2078,12.2376,436842.0
2022-09-30 11:25:00,12.31,12.34,12.28,12.29,677220.0,12.2276,12.2574,12.1978,12.2078,677220.0
2022-09-30 11:30:00,12.29,12.31,12.25,12.29,595586.0,12.2078,12.2276,12.168,12.2078,595586.0
2022-09-30 11:35:00,12.29,12.3,12.27,12.29,234493.0,12.2078,12.2177,12.1879,12.2078,234493.0
2022-09-30 11:40:00,12.29,12.29,12.24,12.26,334516.0,12.2078,12.2078,12.1581,12.178,334516.0
2022-09-30 11:45:00,12.26,12.26,12.22,12.24,309018.0,12.178,12.178,12.1382,12.1581,309018.0
2022-09-30 11:50:00,12.24,12.24,12.19,12.23,737709.0,12.1581,12.1581,12.1084,12.1482,737709.0
2022-09-30 11:55:00,12.23,12.28,12.22,12.28,459727.0,12.1482,12.1978,12.1382,12.1978,459727.0
2022-09-30 12:00:00,12.27,12.28,12.23,12.27,384853.0,12.1879,12.1978,12.1482,12.1879,384853.0
2022-09-30 12:05:00,12.27,12.29,12.25,12.26,236702.0,12.1879,12.2078,12.168,12.178,236702.0
2022-09-30 12:10:00,12.25,12.29,12.25,12.28,428415.0,12.168,12.2078,12.168,12.1978,428415.0
2022-09-30 12:15:00,12.28,12.28,12.26,12.27,137899.0,12.1978,12.1978,12.178,12.1879,137899.0
2022-09-30 12:20:00,12.26,12.28,12.23,12.28,354933.0,12.178,12.1978,12.1482,12.1978,354933.0
2022-09-30 12:25:00,12.28,12.28,12.24,12.25,175300.0,12.1978,12.1978,12.1581,12.168,175300.0
2022-09-30 12:30:00,12.24,12.25,12.23,12.24,125007.0,12.1581,12.168,12.1482,12.1581,125007.0
2022-09-30 12:35:00,12.24,12.24,12.23,12.23,128849.0,12.1581,12.1581,12.1482,12.1482,128849.0
2022-09-30 12:40:00,12.23,12.24,12.21,12.21,255118.0,12.1482,12.1581,12.1283,12.1283,255118.0
2022-09-30 12:45:00,12.21,12.23,12.21,12.22,383954.0,12.1283,12.1482,12.1283,12.1382,383954.0
2022-09-30 12:50:00,12.22,12.23,12.22,12.23,91809.0,12.1382,12.1482,12.1382,12.1482,91809.0
2022-09-30 12:55:00,12.23,12.23,12.22,12.23,134954.0,12.1482,12.1482,12.1382,12.1482,134954.0
2022-09-30 13:00:00,12.23,12.23,12.16,12.19,645002.0,12.1482,12.1482,12.0786,12.1084,645002.0
2022-09-30 13:05:00,12.19,12.23,12.18,12.21,406311.0,12.1084,12.1482,12.0985,12.1283,406311.0
2022-09-30 13:10:00,12.21,12.22,12.18,12.19,271434.0,12.1283,12.1382,12.0985,12.1084,271434.0
2022-09-30 13:15:00,12.19,12.19,12.15,12.15,135016.0,12.1084,12.1084,12.0687,12.0687,135016.0
2022-09-30 13:20:00,12.15,12.18,12.14,12.18,616198.0,12.0687,12.0985,12.0588,12.0985,616198.0
2022-09-30 13:25:00,12.18,12.21,12.17,12.21,257043.0,12.0985,12.1283,12.0886,12.1283,257043.0
2022-09-30 13:30:00,12.21,12.22,12.17,12.18,406735.0,12.1283,12.1382,12.0886,12.0985,406735.0
2022-09-30 13:35:00,12.17,12.18,12.16,12.18,292394.0,12.0886,12.0985,12.0786,12.0985,292394.0
2022-09-30 13:40:00,12.18,12.18,12.16,12.17,206010.0,12.0985,12.0985,12.0786,12.0886,206010.0
2022-09-30 13:45:00,12.16,12.18,12.15,12.17,371321.0,12.0786,12.0985,12.0687,12.0886,371321.0
2022-09-30 13:50:00,12.16,12.22,12.16,12.21,604985.0,12.0786,12.1382,12.0786,12.1283,604985.0
2022-09-30 13:55:00,12.22,12.25,12.21,12.23,691352.0,12.1382,12.168,12.1283,12.1482,691352.0
2022-09-30 14:00:00,12.23,12.26,12.21,12.24,672541.0,12.1482,12.178,12.1283,12.1581,672541.0
2022-09-30 14:05:00,12.24,12.29,12.23,12.27,540428.0,12.1581,12.2078,12.1482,12.1879,540428.0
2022-09-30 14:10:00,12.26,12.3,12.26,12.28,572853.0,12.178,12.2177,12.178,12.1978,572853.0
2022-09-30 14:15:00,12.28,12.28,12.25,12.25,265673.0,12.1978,12.1978,12.168,12.168,265673.0
2022-09-30 14:20:00,12.26,12.26,12.23,12.25,400444.0,12.178,12.178,12.1482,12.168,400444.0
2022-09-30 14:25:00,12.25,12.25,12.21,12.23,575599.0,12.168,12.168,12.1283,12.1482,575599.0
2022-09-30 14:30:00,12.23,12.27,12.21,12.27,806712.0,12.1482,12.1879,12.1283,12.1879,806712.0
2022-09-30 14:35:00,12.27,12.27,12.22,12.23,638780.0,12.1879,12.1879,12.1382,12.1482,638780.0
2022-09-30 14:40:00,12.23,12.24,12.21,12.21,949525.0,12.1482,12.1581,12.1283,12.1283,949525.0
2022-09-30 14:45:00,12.22,12.22,12.19,12.2,1020398.0,12.1382,12.1382,12.1084,12.1184,1020398.0
2022-09-30 14:50:00,12.2,12.21,12.19,12.21,441449.0,12.1184,12.1283,12.1084,12.1283,441449.0
2022-09-30 14:55:00,12.21,12.23,12.19,12.2,995583.0,12.1283,12.1482,12.1084,12.1184,995583.0
2022-09-30 15:00:00,12.2,12.21,12.18,12.18,1090270.0,12.1184,12.1283,12.0985,12.0985,1090270.0
2022-09-30 15:05:00,12.18,12.21,12.15,12.16,1308884.0,12.0985,12.1283,12.0687,12.0786,1308884.0
2022-09-30 15:10:00,12.16,12.2,12.15,12.16,1246382.0,12.0786,12.1184,12.0687,12.0786,1246382.0
2022-09-30 15:15:00,12.16,12.19,12.13,12.19,1336287.0,12.0786,12.1084,12.0488,12.1084,1336287.0
2022-09-30 15:20:00,12.19,12.2,12.15,12.19,1347448.0,12.1084,12.1184,12.0687,12.1084,1347448.0
2022-09-30 15:25:00,12.19,12.29,12.17,12.28,1895586.0,12.1084,12.2078,12.0886,12.1978,1895586.0
2022-09-30 15:30:00,12.28,12.28,12.2,12.21,1150108.0,12.1978,12.1978,12.1184,12.1283,1150108.0
2022-09-30 15:35:00,12.21,12.29,12.2,12.24,1895109.0,12.1283,12.2078,12.1184,12.1581,1895109.0
2022-09-30 15:40:00,12.24,12.32,12.23,12.32,1848470.0,12.1581,12.2376,12.1482,12.2376,1848470.0
2022-09-30 15:45:00,12.32,12.38,12.31,12.37,3863495.0,12.2376,12.2972,12.2276,12.2872,3863495.0
2022-09-30 15:50:00,12.38,12.41,12.3,12.33,3990073.0,12.2972,12.327,12.2177,12.2475,3990073.0
2022-09-30 15:55:00,12.33,12.56,12.32,12.45,19622720.0,12.2475,12.476,12.2376,12.3667,19622720.0
2022-10-03 09:30:00,12.62,12.74,12.51,12.6,1400552.0,12.5356,12.6548,12.4263,12.5157,1400552.0
2022-10-03 09:35:00,12.6,12.6,12.45,12.54,654875.0,12.5157,12.5157,12.3667,12.4561,654875.0
2022-10-03 09:40:00,12.54,12.62,12.51,12.57,504837.0,12.4561,12.5356,12.4263,12.4859,504837.0
2022-10-03 09:45:00,12.58,12.65,12.54,12.63,433391.0,12.4958,12.5654,12.4561,12.5455,433391.0
2022-10-03 09:50:00,12.63,12.65,12.53,12.54,531978.0,12.5455,12.5654,12.4462,12.4561,531978.0
2022-10-03 09:55:00,12.54,12.66,12.53,12.6,368840.0,12.4561,12.5753,12.4462,12.5157,368840.0
2022-10-03 10:00:00,12.6,12.76,12.59,12.71,643575.0,12.5157,12.6746,12.5058,12.625,643575.0
2022-10-03 10:05:00,12.71,12.83,12.69,12.81,722960.0,12.625,12.7442,12.6051,12.7243,722960.0
2022-10-03 10:10:00,12.81,12.91,12.8,12.9,891398.0,12.7243,12.8236,12.7144,12.8137,891398.0
2022-10-03 10:15:00,12.9,12.95,12.86,12.94,406685.0,12.8137,12.8634,12.774,12.8534,406685.0
2022-10-03 10:20:00,12.94,12.99,12.92,12.95,454056.0,12.8534,12.9031,12.8336,12.8634,454056.0
2022-10-03 10:25:00,12.95,12.99,12.93,12.97,337778.0,12.8634,12.9031,12.8435,12.8832,337778.0
2022-10-03 10:30:00,12.97,13.03,12.97,12.99,657999.0,12.8832,12.9428,12.8832,12.9031,657999.0
2022-10-03 10:35:00,12.99,13.04,12.97,12.98,530159.0,12.9031,12.9528,12.8832,12.8932,530159.0
2022-10-03 10:40:00,12.99,13.03,12.97,13.03,564300.0,12.9031,12.9428,12.8832,12.9428,564300.0
2022-10-03 10:45:00,13.03,13.1,13.02,13.07,1224875.0,12.9428,13.0124,12.9329,12.9826,1224875.0
2022-10-03 10:50:00,13.07,13.07,13.0,13.02,620591.0,12.9826,12.9826,12.913,12.9329,620591.0
2022-10-03 10:55:00,13.02,13.04,12.96,12.96,739776.0,12.9329,12.9528,12.8733,12.8733,739776.0
2022-10-03 11:00:00,12.96,12.97,12.92,12.93,837178.0,12.8733,12.8832,12.8336,12.8435,837178.0
2022-10-03 11:05:00,12.92,12.97,12.9,12.96,624104.0,12.8336,12.8832,12.8137,12.8733,624104.0
2022-10-03 11:10:00,12.96,12.99,12.9,12.94,628324.0,12.8733,12.9031,12.8137,12.8534,628324.0
2022-10-03 11:15:00,12.94,12.97,12.92,12.92,337435.0,12.8534,12.8832,12.8336,12.8336,337435.0
2022-10-03 11:20:00,12.92,12.93,12.89,12.93,1018670.0,12.8336,12.8435,12.8038,12.8435,1018670.0
2022-10-03 11:25:00,12.93,12.93,12.9,12.92,181260.0,12.8435,12.8435,12.8137,12.8336,181260.0
2022-10-03 11:30:00,12.92,12.94,12.9,12.92,305226.0,12.8336,12.8534,12.8137,12.8336,305226.0
2022-10-03 11:35:00,12.92,12.92,12.86,12.91,270650.0,12.8336,12.8336,12.774,12.8236,270650.0
2022-10-03 11:40:00,12.91,12.91,12.87,12.88,233835.0,12.8236,12.8236,12.7839,12.7938,233835.0
2022-10-03 11:45:00,12.89,12.94,12.87,12.93,238774.0,12.8038,12.8534,12.7839,12.8435,238774.0
2022-10-03 11:50:00,12.93,12.93,12.89,12.9,191169.0,12.8435,12.8435,12.8038,12.8137,191169.0
2022-10-03 11:55:00,12.89,12.9,12.86,12.88,138761.0,12.8038,12.8137,12.774,12.7938,138761.0
2022-10-03 12:00:00,12.87,12.92,12.87,12.9,446461.0,12.7839,12.8336,12.7839,12.8137,446461.0
2022-10-03 12:05:00,12.9,12.92,12.88,12.9,228619.0,12.8137,12.8336,12.7938,12.8137,228619.0
2022-10-03 12:10:00,12.9,12.9,12.88,12.88,134465.0,12.8137,12.8137,12.7938,12.7938,134465.0
2022-10-03 12:15:00,12.88,12.9,12.86,12.88,224386.0,12.7938,12.8137,12.774,12.7938,224386.0
2022-10-03 12:20:00,12.88,12.9,12.86,12.9,213530.0,12.7938,12.8137,12.774,12.8137,213530.0
2022-10-03 12:25:00,12.89,12.91,12.84,12.85,505070.0,12.8038,12.8236,12.7541,12.764,505070.0
2022-10-03 12:30:00,12.85,12.87,12.81,12.87,956086.0,12.764,12.7839,12.7243,12.7839,956086.0
2022-10-03 12:35:00,12.87,12.87,12.83,12.87,291078.0,12.7839,12.7839,12.7442,12.7839,291078.0
2022-10-03 12:40:00,12.87,12.87,12.84,12.87,243448.0,12.7839,12.7839,12.7541,12.7839,243448.0
2022-10-03 12:45:00,12.87,12.88,12.84,12.86,216258.0,12.7839,12.7938,12.7541,12.774,216258.0
2022-10-03 12:50:00,12.86,12.89,12.85,12.87,326400.0,12.774,12.8038,12.764,12.7839,326400.0
2022-10-03 12:55:00,12.86,12.91,12.85,12.91,147524.0,12.774,12.8236,12.764,12.8236,147524.0
2022-10-03 13:00:00,12.91,12.94,12.9,12.94,150841.0,12.8236,12.8534,12.8137,12.8534,150841.0
2022-10-03 13:05:00,12.93,12.96,12.92,12.96,240507.0,12.8435,12.8733,12.8336,12.8733,240507.0
2022-10-03 13:10:00,12.96,12.97,12.93,12.96,462058.0,12.8733,12.8832,12.8435,12.8733,462058.0
2022-10-03 13:15:00,12.96,12.97,12.94,12.95,164461.0,12.8733,12.8832,12.8534,12.8634,164461.0
2022-10-03 13:20:00,12.94,13.0,12.94,12.98,199298.0,12.8534,12.913,12.8534,12.8932,199298.0
2022-10-03 13:25:00,12.98,12.99,12.94,12.96,201126.0,12.8932,12.9031,12.8534,12.8733,201126.0
2022-10-03 13:30:00,12.96,13.0,12.95,13.0,160955.0,12.8733,12.913,12.8634,12.913,160955.0
2022-10-03 13:35:00,12.99,13.01,12.98,13.01,232260.0,12.9031,12.923,12.8932,12.923,232260.0
2022-10-03 13:40:00,13.01,13.03,12.99,13.0,442302.0,12.923,12.9428,12.9031,12.913,442302.0
2022-10-03 13:45:00,13.0,13.01,12.99,13.01,177961.0,12.913,12.923,12.9031,12.923,177961.0
2022-10-03 13:50:00,13.01,13.02,12.99,13.01,188731.0,12.923,12.9329,12.9031,12.923,188731.0
2022-10-03 13:55:00,13.0,13.05,12.99,13.05,580913.0,12.913,12.9627,12.9031,12.9627,580913.0
2022-10-03 14:00:00,13.04,13.1,13.03,13.06,627440.0,12.9528,13.0124,12.9428,12.9726,627440.0
2022-10-03 14:05:00,13.06,13.08,13.03,13.04,607039.0,12.9726,12.9925,12.9428,12.9528,607039.0
2022-10-03 14:10:00,13.05,13.07,13.04,13.06,250127.0,12.9627,12.9826,12.9528,12.9726,250127.0
2022-10-03 14:15:00,13.06,13.1,13.05,13.08,581240.0,12.9726,13.0124,12.9627,12.9925,581240.0
2022-10-03 14:20:00,13.08,13.09,13.07,13.09,238663.0,12.9925,13.0024,12.9826,13.0024,238663.0
2022-10-03 14:25:00,13.09,13.14,13.07,13.12,939623.0,13.0024,13.0521,12.9826,13.0322,939623.0
2022-10-03 14:30:00,13.12,13.13,13.07,13.1,411192.0,13.0322,13.0422,12.9826,13.0124,411192.0
2022-10-03 14:35:00,13.1,13.12,13.09,13.12,766316.0,13.0124,13.0322,13.0024,13.0322,766316.0
2022-10-03 14:40:00,13.12,13.13,13.11,13.13,259606.0,13.0322,13.0422,13.0223,13.0422,259606.0
2022-10-03 14:45:00,13.13,13.14,13.12,13.14,265499.0,13.0422,13.0521,13.0322,13.0521,265499.0
2022-10-03 14:50:00,13.13,13.16,13.12,13.15,450771.0,13.0422,13.072,13.0322,13.062,450771.0
2022-10-03 14:55:00,13.15,13.18,13.14,13.17,369225.0,13.062,13.0918,13.0521,13.0819,369225.0
2022-10-03 15:00:00,13.17,13.17,13.14,13.15,327009.0,13.0819,13.0819,13.0521,13.062,327009.0
2022-10-03 15:05:00,13.15,13.17,13.14,13.15,352879.0,13.062,13.0819,13.0521,13.062,352879.0
2022-10-03 15:10:00,13.15,13.16,13.13,13.15,297195.0,13.062,13.072,13.0422,13.062,297195.0
2022-10-03 15:15:00,13.15,13.17,13.12,13.17,480165.0,13.062,13.0819,13.0322,13.0819,480165.0
2022-10-03 15:20:00,13.16,13.18,13.15,13.17,497688.0,13.072,13.0918,13.062,13.0819,497688.0
2022-10-03 15:25:00,13.17,13.18,13.16,13.16,323597.0,13.0819,13.0918,13.072,13.072,323597.0
2022-10-03 15:30:00,13.17,13.18,13.15,13.17,509533.0,13.0819,13.0918,13.062,13.0819,509533.0
2022-10-03 15:35:00,13.17,13.19,13.16,13.19,545516.0,13.0819,13.1018,13.072,13.1018,545516.0
2022-10-03 15:40:00,13.19,13.19,13.16,13.17,833768.0,13.1018,13.1018,13.072,13.0819,833768.0
2022-10-03 15:45:00,13.18,13.19,13.15,13.17,1497628.0,13.0918,13.1018,13.062,13.0819,1497628.0
2022-10-03 15:50:00,13.17,13.17,13.12,13.13,1209901.0,13.0819,13.0819,13.0322,13.0422,1209901.0
2022-10-03 15:55:00,13.13,13.14,13.1,13.13,2522007.0,13.0422,13.0521,13.0124,13.0422,2522007.0
2022-10-04 09:30:00,13.25,13.32,13.21,13.25,997632.0,13.1614,13.2309,13.1216,13.1614,997632.0
2022-10-04 09:35:00,13.24,13.33,13.24,13.31,659583.0,13.1514,13.2408,13.1514,13.221,659583.0
2022-10-04 09:40:00,13.31,13.35,13.27,13.34,604166.0,13.221,13.2607,13.1812,13.2508,604166.0
2022-10-04 09:45:00,13.34,13.48,13.33,13.47,1339212.0,13.2508,13.3898,13.2408,13.3799,1339212.0
2022-10-04 09:50:00,13.47,13.48,13.39,13.46,900685.0,13.3799,13.3898,13.3004,13.3699,900685.0
2022-10-04 09:55:00,13.46,13.53,13.44,13.53,926375.0,13.3699,13.4395,13.3501,13.4395,926375.0
2022-10-04 10:00:00,13.53,13.6,13.52,13.6,1759180.0,13.4395,13.509,13.4295,13.509,1759180.0
2022-10-04 10:05:00,13.6,13.62,13.54,13.62,1356625.0,13.509,13.5289,13.4494,13.5289,1356625.0
2022-10-04 10:10:00,13.62,13.68,13.59,13.67,805068.0,13.5289,13.5885,13.4991,13.5785,805068.0
2022-10-04 10:15:00,13.67,13.73,13.66,13.71,1027977.0,13.5785,13.6381,13.5686,13.6183,1027977.0
2022-10-04 10:20:00,13.71,13.76,13.7,13.76,755298.0,13.6183,13.6679,13.6083,13.6679,755298.0
2022-10-04 10:25:00,13.76,13.84,13.71,13.76,800693.0,13.6679,13.7474,13.6183,13.6679,800693.0
2022-10-04 10:30:00,13.75,13.84,13.75,13.79,1027082.0,13.658,13.7474,13.658,13.6977,1027082.0
2022-10-04 10:35:00,13.79,13.81,13.76,13.79,596065.0,13.6977,13.7176,13.6679,13.6977,596065.0
2022-10-04 10:40:00,13.8,13.85,13.78,13.81,795933.0,13.7077,13.7573,13.6878,13.7176,795933.0
2022-10-04 10:45:00,13.8,13.84,13.77,13.84,1484023.0,13.7077,13.7474,13.6779,13.7474,1484023.0
2022-10-04 10:50:00,13.83,13.86,13.81,13.84,541526.0,13.7375,13.7673,13.7176,13.7474,541526.0
2022-10-04 10:55:00,13.84,13.84,13.8,13.83,625912.0,13.7474,13.7474,13.7077,13.7375,625912.0
2022-10-04 11:00:00,13.83,13.87,13.82,13.87,571089.0,13.7375,13.7772,13.7275,13.7772,571089.0
2022-10-04 11:05:00,13.87,13.9,13.86,13.88,591271.0,13.7772,13.807,13.7673,13.7871,591271.0
2022-10-04 11:10:00,13.88,13.9,13.86,13.88,574216.0,13.7871,13.807,13.7673,13.7871,574216.0
2022-10-04 11:15:00,13.88,13.88,13.84,13.85,497607.0,13.7871,13.7871,13.7474,13.7573,497607.0
2022-10-04 11:20:00,13.85,13.88,13.84,13.88,758528.0,13.7573,13.7871,13.7474,13.7871,758528.0
2022-10-04 11:25:00,13.88,13.88,13.85,13.87,206296.0,13.7871,13.7871,13.7573,13.7772,206296.0
2022-10-04 11:30:00,13.87,13.87,13.84,13.86,510439.0,13.7772,13.7772,13.7474,13.7673,510439.0
2022-10-04 11:35:00,13.86,13.86,13.83,13.85,460295.0,13.7673,13.7673,13.7375,13.7573,460295.0
2022-10-04 11:40:00,13.85,13.86,13.82,13.83,779552.0,13.7573,13.7673,13.7275,13.7375,779552.0
2022-10-04 11:45:00,13.83,13.84,13.78,13.79,1240186.0,13.7375,13.7474,13.6878,13.6977,1240186.0
2022-10-04 11:50:00,13.8,13.85,13.79,13.85,565262.0,13.7077,13.7573,13.6977,13.7573,565262.0
2022-10-04 11:55:00,13.85,13.86,13.83,13.86,198571.0,13.7573,13.7673,13.7375,13.7673,198571.0
2022-10-04 12:00:00,13.85,13.9,13.85,13.9,199980.0,13.7573,13.807,13.7573,13.807,199980.0
2022-10-04 12:05:00,13.9,13.94,13.89,13.93,561588.0,13.807,13.8467,13.7971,13.8368,561588.0
2022-10-04 12:10:00,13.93,13.96,13.93,13.95,323196.0,13.8368,13.8666,13.8368,13.8567,323196.0
2022-10-04 12:15:00,13.96,13.98,13.94,13.95,259793.0,13.8666,13.8865,13.8467,13.8567,259793.0
2022-10-04 12:20:00,13.95,13.98,13.94,13.96,159234.0,13.8567,13.8865,13.8467,13.8666,159234.0
2022-10-04 12:25:00,13.96,14.0,13.96,13.99,316466.0,13.8666,13.9063,13.8666,13.8964,316466.0
2022-10-04 12:30:00,13.99,14.02,13.98,14.01,305628.0,13.8964,13.9262,13.8865,13.9163,305628.0
2022-10-04 12:35:00,14.01,14.01,13.98,14.0,400127.0,13.9163,13.9163,13.8865,13.9063,400127.0
2022-10-04 12:40:00,14.0,14.0,13.92,13.94,324284.0,13.9063,13.9063,13.8269,13.8467,324284.0
2022-10-04 12:45:00,13.94,13.96,13.88,13.9,295648.0,13.8467,13.8666,13.7871,13.807,295648.0
2022-10-04 12:50:00,13.9,13.9,13.86,13.87,385159.0,13.807,13.807,13.7673,13.7772,385159.0
2022-10-04 12:55:00,13.87,13.89,13.85,13.88,332439.0,13.7772,13.7971,13.7573,13.7871,332439.0
2022-10-04 13:00:00,13.88,13.9,13.87,13.9,388167.0,13.7871,13.807,13.7772,13.807,388167.0
2022-10-04 13:05:00,13.9,13.9,13.84,13.86,324353.0,13.807,13.807,13.7474,13.7673,324353.0
2022-10-04 13:10:00,13.86,13.87,13.84,13.85,220073.0,13.7673,13.7772,13.7474,13.7573,220073.0
2022-10-04 13:15:00,13.85,13.86,13.83,13.86,305017.0,13.7573,13.7673,13.7375,13.7673,305017.0
2022-10-04 13:20:00,13.85,13.89,13.83,13.88,454088.0,13.7573,13.7971,13.7375,13.7871,454088.0
2022-10-04 13:25:00,13.88,13.94,13.87,13.94,455908.0,13.7871,13.8467,13.7772,13.8467,455908.0
2022-10-04 13:30:00,13.94,13.95,13.89,13.9,224024.0,13.8467,13.8567,13.7971,13.807,224024.0
2022-10-04 13:35:00,13.89,13.94,13.89,13.93,205091.0,13.7971,13.8467,13.7971,13.8368,205091.0
2022-10-04 13:40:00,13.93,13.96,13.93,13.96,171723.0,13.8368,13.8666,13.8368,13.8666,171723.0
2022-10-04 13:45:00,13.96,13.98,13.92,13.93,405457.0,13.8666,13.8865,13.8269,13.8368,405457.0
2022-10-04 13:50:00,13.93,13.95,13.9,13.94,295821.0,13.8368,13.8567,13.807,13.8467,295821.0
2022-10-04 13:55:00,13.94,13.98,13.93,13.96,203496.0,13.8467,13.8865,13.8368,13.8666,203496.0
2022-10-04 14:00:00,13.96,13.97,13.95,13.97,195435.0,13.8666,13.8765,13.8567,13.8765,195435.0
2022-10-04 14:05:00,13.97,14.02,13.97,14.0,500371.0,13.8765,13.9262,13.8765,13.9063,500371.0
2022-10-04 14:10:00,14.0,14.02,13.95,13.96,567974.0,13.9063,13.9262,13.8567,13.8666,567974.0
2022-10-04 14:15:00,13.96,13.97,13.92,13.95,333471.0,13.8666,13.8765,13.8269,13.8567,333471.0
2022-10-04 14:20:00,13.95,14.0,13.94,13.99,285766.0,13.8567,13.9063,13.8467,13.8964,285766.0
2022-10-04 14:25:00,13.99,14.01,13.94,13.95,277432.0,13.8964,13.9163,13.8467,13.8567,277432.0
2022-10-04 14:30:00,13.95,13.97,13.94,13.95,270635.0,13.8567,13.8765,13.8467,13.8567,270635.0
2022-10-04 14:35:00,13.94,13.96,13.92,13.96,246209.0,13.8467,13.8666,13.8269,13.8666,246209.0
2022-10-04 14:40:00,13.96,13.99,13.95,13.99,175566.0,13.8666,13.8964,13.8567,13.8964,175566.0
2022-10-04 14:45:00,13.99,14.0,13.97,13.99,297982.0,13.8964,13.9063,13.8765,13.8964,297982.0
2022-10-04 14:50:00,13.99,14.0,13.96,13.96,514572.0,13.8964,13.9063,13.8666,13.8666,514572.0
2022-10-04 14:55:00,13.96,13.98,13.96,13.97,181248.0,13.8666,13.8865,13.8666,13.8765,181248.0
2022-10-04 15:00:00,13.96,13.97,13.95,13.96,384679.0,13.8666,13.8765,13.8567,13.8666,384679.0
2022-10-04 15:05:00,13.97,13.98,13.94,13.95,179991.0,13.8765,13.8865,13.8467,13.8567,179991.0
2022-10-04 15:10:00,13.95,13.97,13.94,13.96,497303.0,13.8567,13.8765,13.8467,13.8666,497303.0
2022-10-04 15:15:00,13.96,14.02,13.96,14.02,309139.0,13.8666,13.9262,13.8666,13.9262,309139.0
2022-10-04 15:20:00,14.02,14.02,13.98,14.0,1166132.0,13.9262,13.9262,13.8865,13.9063,1166132.0
2022-10-04 15:25:00,14.0,14.02,13.98,14.02,777335.0,13.9063,13.9262,13.8865,13.9262,777335.0
2022-10-04 15:30:00,14.02,14.03,13.99,14.02,1277580.0,13.9262,13.9361,13.8964,13.9262,1277580.0
2022-10-04 15:35:00,14.02,14.05,14.01,14.02,513436.0,13.9262,13.956,13.9163,13.9262,513436.0
2022-10-04 15:40:00,14.03,14.05,14.0,14.04,602868.0,13.9361,13.956,13.9063,13.9461,602868.0
2022-10-04 15:45:00,14.04,14.14,14.03,14.14,1861631.0,13.9461,14.0454,13.9361,14.0454,1861631.0
2022-10-04 15:50:00,14.14,14.17,14.11,14.17,1775122.0,14.0454,14.0752,14.0156,14.0752,1775122.0
2022-10-04 15:55:00,14.17,14.21,14.16,14.21,3678545.0,14.0752,14.1149,14.0653,14.1149,3678545.0
2022-10-05 09:30:00,13.76,13.94,13.68,13.92,3025144.0,13.6679,13.8467,13.5885,13.8269,3025144.0
2022-10-05 09:35:00,13.92,13.97,13.8,13.81,1178788.0,13.8269,13.8765,13.7077,13.7176,1178788.0
2022-10-05 09:40:00,13.81,13.92,13.8,13.92,1132345.0,13.7176,13.8269,13.7077,13.8269,1132345.0
2022-10-05 09:45:00,13.91,13.98,13.87,13.96,1363895.0,13.8169,13.8865,13.7772,13.8666,1363895.0
2022-10-05 09:50:00,13.96,14.03,13.92,14.02,1525051.0,13.8666,13.9361,13.8269,13.9262,1525051.0
2022-10-05 09:55:00,14.02,14.11,14.0,14.08,1072536.0,13.9262,14.0156,13.9063,13.9858,1072536.0
2022-10-05 10:00:00,14.07,14.11,14.0,14.11,1487282.0,13.9759,14.0156,13.9063,14.0156,1487282.0
2022-10-05 10:05:00,14.11,14.17,14.0,14.01,1064671.0,14.0156,14.0752,13.9063,13.9163,1064671.0
2022-10-05 10:10:00,14.01,14.04,13.93,14.0,779670.0,13.9163,13.9461,13.8368,13.9063,779670.0
2022-10-05 10:15:00,13.99,14.02,13.97,14.0,1496499.0,13.8964,13.9262,13.8765,13.9063,1496499.0
2022-10-05 10:20:00,14.0,14.15,13.99,14.08,882632.0,13.9063,14.0553,13.8964,13.9858,882632.0
2022-10-05 10:25:00,14.07,14.11,14.04,14.09,473793.0,13.9759,14.0156,13.9461,13.9957,473793.0
2022-10-05 10:30:00,14.09,14.09,14.02,14.09,746853.0,13.9957,13.9957,13.9262,13.9957,746853.0
2022-10-05 10:35:00,14.09,14.16,14.04,14.16,869440.0,13.9957,14.0653,13.9461,14.0653,869440.0
2022-10-05 10:40:00,14.16,14.27,14.14,14.27,1964449.0,14.0653,14.1745,14.0454,14.1745,1964449.0
2022-10-05 10:45:00,14.27,14.29,14.21,14.23,899297.0,14.1745,14.1944,14.1149,14.1348,899297.0
2022-10-05 10:50:00,14.22,14.33,14.22,14.33,1321044.0,14.1249,14.2341,14.1249,14.2341,1321044.0
2022-10-05 10:55:00,14.33,14.33,14.26,14.28,527609.0,14.2341,14.2341,14.1646,14.1845,527609.0
2022-10-05 11:00:00,14.28,14.36,14.26,14.35,1076955.0,14.1845,14.2639,14.1646,14.254,1076955.0
2022-10-05 11:05:00,14.34,14.35,14.19,14.22,1030825.0,14.2441,14.254,14.0951,14.1249,1030825.0
2022-10-05 11:10:00,14.22,14.3,14.17,14.3,718751.0,14.1249,14.2043,14.0752,14.2043,718751.0
2022-10-05 11:15:00,14.29,14.35,14.28,14.33,419216.0,14.1944,14.254,14.1845,14.2341,419216.0
2022-10-05 11:20:00,14.32,14.33,14.29,14.3,340586.0,14.2242,14.2341,14.1944,14.2043,340586.0
2022-10-05 11:25:00,14.3,14.32,14.24,14.28,2536059.0,14.2043,14.2242,14.1447,14.1845,2536059.0
2022-10-05 11:30:00,14.28,14.36,14.27,14.36,746477.0,14.1845,14.2639,14.1745,14.2639,746477.0
2022-10-05 11:35:00,14.36,14.38,14.32,14.36,2452149.0,14.2639,14.2838,14.2242,14.2639,2452149.0
2022-10-05 11:40:00,14.36,14.43,14.36,14.42,2120452.0,14.2639,14.3335,14.2639,14.3235,2120452.0
2022-10-05 11:45:00,14.41,14.41,14.34,14.37,3605097.0,14.3136,14.3136,14.2441,14.2739,3605097.0
2022-10-05 11:50:00,14.37,14.48,14.36,14.43,2930604.0,14.2739,14.3831,14.2639,14.3335,2930604.0
2022-10-05 11:55:00,14.43,14.49,14.39,14.48,2169080.0,14.3335,14.3931,14.2937,14.3831,2169080.0
2022-10-05 12:00:00,14.48,14.48,14.4,14.45,1778277.0,14.3831,14.3831,14.3037,14.3533,1778277.0
2022-10-05 12:05:00,14.45,14.5,14.44,14.47,1427996.0,14.3533,14.403,14.3434,14.3732,1427996.0
2022-10-05 12:10:00,14.47,14.53,14.46,14.5,1222901.0,14.3732,14.4328,14.3633,14.403,1222901.0
2022-10-05 12:15:00,14.5,14.5,14.42,14.44,805171.0,14.403,14.403,14.3235,14.3434,805171.0
2022-10-05 12:20:00,14.43,14.44,14.39,14.42,534016.0,14.3335,14.3434,14.2937,14.3235,534016.0
2022-10-05 12:25:00,14.42,14.49,14.41,14.49,880333.0,14.3235,14.3931,14.3136,14.3931,880333.0
2022-10-05 12:30:00,14.49,14.51,14.45,14.5,858753.0,14.3931,14.4129,14.3533,14.403,858753.0
2022-10-05 12:35:00,14.5,14.51,14.47,14.51,193570.0,14.403,14.4129,14.3732,14.4129,193570.0
2022-10-05 12:40:00,14.51,14.54,14.47,14.52,518640.0,14.4129,14.4427,14.3732,14.4229,518640.0
2022-10-05 12:45:00,14.52,14.52,14.44,14.49,602680.0,14.4229,14.4229,14.3434,14.3931,602680.0
2022-10-05 12:50:00,14.49,14.5,14.46,14.49,228439.0,14.3931,14.403,14.3633,14.3931,228439.0
2022-10-05 12:55:00,14.49,14.5,14.48,14.49,308371.0,14.3931,14.403,14.3831,14.3931,308371.0
2022-10-05 13:00:00,14.49,14.5,14.45,14.48,217527.0,14.3931,14.403,14.3533,14.3831,217527.0
2022-10-05 13:05:00,14.48,14.5,14.46,14.48,209722.0,14.3831,14.403,14.3633,14.3831,209722.0
2022-10-05 13:10:00,14.48,14.49,14.47,14.49,282709.0,14.3831,14.3931,14.3732,14.3931,282709.0
2022-10-05 13:15:00,14.49,14.5,14.47,14.5,448403.0,14.3931,14.403,14.3732,14.403,448403.0
2022-10-05 13:20:00,14.5,14.55,14.5,14.52,318626.0,14.403,14.4527,14.403,14.4229,318626.0
2022-10-05 13:25:00,14.53,14.53,14.49,14.51,195503.0,14.4328,14.4328,14.3931,14.4129,195503.0
2022-10-05 13:30:00,14.5,14.51,14.48,14.5,378692.0,14.403,14.4129,14.3831,14.403,378692.0
2022-10-05 13:35:00,14.5,14.5,14.48,14.5,212852.0,14.403,14.403,14.3831,14.403,212852.0
2022-10-05 13:40:00,14.5,14.56,14.49,14.56,406451.0,14.403,14.4626,14.3931,14.4626,406451.0
2022-10-05 13:45:00,14.56,14.59,14.53,14.58,807520.0,14.4626,14.4924,14.4328,14.4825,807520.0
2022-10-05 13:50:00,14.58,14.58,14.54,14.57,413071.0,14.4825,14.4825,14.4427,14.4725,413071.0
2022-10-05 13:55:00,14.57,14.59,14.55,14.58,239929.0,14.4725,14.4924,14.4527,14.4825,239929.0
2022-10-05 14:00:00,14.58,14.6,14.56,14.59,509521.0,14.4825,14.5023,14.4626,14.4924,509521.0
2022-10-05 14:05:00,14.59,14.6,14.57,14.6,303168.0,14.4924,14.5023,14.4725,14.5023,303168.0
2022-10-05 14:10:00,14.6,14.61,14.58,14.61,682996.0,14.5023,14.5123,14.4825,14.5123,682996.0
2022-10-05 14:15:00,14.61,14.68,14.6,14.68,1031145.0,14.5123,14.5818,14.5023,14.5818,1031145.0
2022-10-05 14:20:00,14.68,14.7,14.66,14.66,977372.0,14.5818,14.6017,14.5619,14.5619,977372.0
2022-10-05 14:25:00,14.67,14.68,14.63,14.67,452083.0,14.5719,14.5818,14.5321,14.5719,452083.0
2022-10-05 14:30:00,14.68,14.68,14.64,14.65,315179.0,14.5818,14.5818,14.5421,14.552,315179.0
2022-10-05 14:35:00,14.66,14.73,14.65,14.73,1715721.0,14.5619,14.6315,14.552,14.6315,1715721.0
2022-10-05 14:40:00,14.73,14.74,14.71,14.73,335297.0,14.6315,14.6414,14.6116,14.6315,335297.0
2022-10-05 14:45:00,14.73,14.76,14.72,14.75,721970.0,14.6315,14.6613,14.6215,14.6513,721970.0
2022-10-05 14:50:00,14.75,14.79,14.68,14.69,1046580.0,14.6513,14.6911,14.5818,14.5917,1046580.0
2022-10-05 14:55:00,14.69,14.74,14.66,14.74,1261079.0,14.5917,14.6414,14.5619,14.6414,1261079.0
2022-10-05 15:00:00,14.74,14.78,14.73,14.77,784480.0,14.6414,14.6811,14.6315,14.6712,784480.0
2022-10-05 15:05:00,14.78,14.78,14.75,14.78,466396.0,14.6811,14.6811,14.6513,14.6811,466396.0
2022-10-05 15:10:00,14.78,14.8,14.76,14.76,1187994.0,14.6811,14.701,14.6613,14.6613,1187994.0
2022-10-05 15:15:00,14.77,14.77,14.69,14.76,1301215.0,14.6712,14.6712,14.5917,14.6613,1301215.0
2022-10-05 15:20:00,14.76,14.76,14.69,14.7,648891.0,14.6613,14.6613,14.5917,14.6017,648891.0
2022-10-05 15:25:00,14.7,14.72,14.66,14.67,747154.0,14.6017,14.6215,14.5619,14.5719,747154.0
2022-10-05 15:30:00,14.67,14.67,14.57,14.6,1403244.0,14.5719,14.5719,14.4725,14.5023,1403244.0
2022-10-05 15:35:00,14.61,14.61,14.55,14.55,2184759.0,14.5123,14.5123,14.4527,14.4527,2184759.0
2022-10-05 15:40:00,14.56,14.61,14.52,14.61,1020259.0,14.4626,14.5123,14.4229,14.5123,1020259.0
2022-10-05 15:45:00,14.61,14.71,14.6,14.71,1847491.0,14.5123,14.6116,14.5023,14.6116,1847491.0
2022-10-05 15:50:00,14.71,14.74,14.67,14.71,2857212.0,14.6116,14.6414,14.5719,14.6116,2857212.0
2022-10-05 15:55:00,14.71,14.76,14.7,14.75,4002260.0,14.6116,14.6613,14.6017,14.6513,4002260.0
2022-10-06 09:30:00,14.8,14.84,14.56,14.65,734329.0,14.701,14.7407,14.4626,14.552,734329.0
2022-10-06 09:35:00,14.65,14.78,14.63,14.73,1207590.0,14.552,14.6811,14.5321,14.6315,1207590.0
2022-10-06 09:40:00,14.73,14.74,14.54,14.55,761214.0,14.6315,14.6414,14.4427,14.4527,761214.0
2022-10-06 09:45:00,14.55,14.7,14.48,14.6,735008.0,14.4527,14.6017,14.3831,14.5023,735008.0
2022-10-06 09:50:00,14.6,14.66,14.53,14.54,483201.0,14.5023,14.5619,14.4328,14.4427,483201.0
2022-10-06 09:55:00,14.54,14.56,14.37,14.42,1287090.0,14.4427,14.4626,14.2739,14.3235,1287090.0
2022-10-06 10:00:00,14.42,14.51,14.37,14.51,612155.0,14.3235,14.4129,14.2739,14.4129,612155.0
2022-10-06 10:05:00,14.51,14.62,14.49,14.58,555239.0,14.4129,14.5222,14.3931,14.4825,555239.0
2022-10-06 10:10:00,14.59,14.6,14.53,14.56,272128.0,14.4924,14.5023,14.4328,14.4626,272128.0
2022-10-06 10:15:00,14.56,14.59,14.53,14.54,390005.0,14.4626,14.4924,14.4328,14.4427,390005.0
2022-10-06 10:20:00,14.55,14.56,14.49,14.53,408685.0,14.4527,14.4626,14.3931,14.4328,408685.0
2022-10-06 10:25:00,14.53,14.55,14.47,14.51,500308.0,14.4328,14.4527,14.3732,14.4129,500308.0
2022-10-06 10:30:00,14.51,14.63,14.5,14.6,535617.0,14.4129,14.5321,14.403,14.5023,535617.0
2022-10-06 10:35:00,14.6,14.77,14.59,14.74,1036718.0,14.5023,14.6712,14.4924,14.6414,1036718.0
2022-10-06 10:40:00,14.74,14.78,14.71,14.78,456056.0,14.6414,14.6811,14.6116,14.6811,456056.0
2022-10-06 10:45:00,14.78,14.88,14.76,14.88,1121600.0,14.6811,14.7804,14.6613,14.7804,1121600.0
2022-10-06 10:50:00,14.88,14.89,14.81,14.84,406168.0,14.7804,14.7904,14.7109,14.7407,406168.0
2022-10-06 10:55:00,14.84,14.88,14.82,14.88,362211.0,14.7407,14.7804,14.7209,14.7804,362211.0
2022-10-06 11:00:00,14.88,14.89,14.8,14.8,573193.0,14.7804,14.7904,14.701,14.701,573193.0
2022-10-06 11:05:00,14.8,14.89,14.79,14.84,638418.0,14.701,14.7904,14.6911,14.7407,638418.0
2022-10-06 11:10:00,14.84,14.89,14.82,14.84,820455.0,14.7407,14.7904,14.7209,14.7407,820455.0
2022-10-06 11:15:00,14.84,14.9,14.78,14.9,1146049.0,14.7407,14.8003,14.6811,14.8003,1146049.0
2022-10-06 11:20:00,14.9,14.9,14.86,14.89,536574.0,14.8003,14.8003,14.7606,14.7904,536574.0
2022-10-06 11:25:00,14.9,14.94,14.86,14.93,633095.0,14.8003,14.84,14.7606,14.8301,633095.0
2022-10-06 11:30:00,14.93,14.93,14.86,14.87,1134000.0,14.8301,14.8301,14.7606,14.7705,1134000.0
2022-10-06 11:35:00,14.87,14.91,14.86,14.91,311603.0,14.7705,14.8102,14.7606,14.8102,311603.0
2022-10-06 11:40:00,14.91,15.03,14.9,14.98,3282129.0,14.8102,14.9294,14.8003,14.8798,3282129.0
2022-10-06 11:45:00,14.98,15.0,14.9,14.92,1300840.0,14.8798,14.8996,14.8003,14.8202,1300840.0
2022-10-06 11:50:00,14.92,14.98,14.91,14.94,1223402.0,14.8202,14.8798,14.8102,14.84,1223402.0
2022-10-06 11:55:00,14.94,14.98,14.91,14.92,887967.0,14.84,14.8798,14.8102,14.8202,887967.0
2022-10-06 12:00:00,14.93,15.0,14.91,15.0,502344.0,14.8301,14.8996,14.8102,14.8996,502344.0
2022-10-06 12:05:00,15.0,15.01,14.94,14.95,1382467.0,14.8996,14.9096,14.84,14.85,1382467.0
2022-10-06 12:10:00,14.95,14.95,14.88,14.89,513894.0,14.85,14.85,14.7804,14.7904,513894.0
2022-10-06 12:15:00,14.89,14.97,14.87,14.96,421165.0,14.7904,14.8698,14.7705,14.8599,421165.0
2022-10-06 12:20:00,14.96,14.97,14.92,14.92,675069.0,14.8599,14.8698,14.8202,14.8202,675069.0
2022-10-06 12:25:00,14.93,14.93,14.89,14.91,540295.0,14.8301,14.8301,14.7904,14.8102,540295.0
2022-10-06 12:30:00,14.91,14.94,14.88,14.94,899832.0,14.8102,14.84,14.7804,14.84,899832.0
2022-10-06 12:35:00,14.94,14.98,14.91,14.94,1073494.0,14.84,14.8798,14.8102,14.84,1073494.0
2022-10-06 12:40:00,14.94,15.01,14.93,15.0,1071905.0,14.84,14.9096,14.8301,14.8996,1071905.0
2022-10-06 12:45:00,15.01,15.02,14.99,15.01,814225.0,14.9096,14.9195,14.8897,14.9096,814225.0
2022-10-06 12:50:00,15.01,15.02,14.98,15.0,439293.0,14.9096,14.9195,14.8798,14.8996,439293.0
2022-10-06 12:55:00,15.0,15.01,14.95,15.0,257818.0,14.8996,14.9096,14.85,14.8996,257818.0
2022-10-06 13:00:00,15.01,15.01,14.94,14.96,654179.0,14.9096,14.9096,14.84,14.8599,654179.0
2022-10-06 13:05:00,14.96,15.0,14.95,14.98,268300.0,14.8599,14.8996,14.85,14.8798,268300.0
2022-10-06 13:10:00,14.98,15.04,14.97,15.03,318666.0,14.8798,14.9394,14.8698,14.9294,318666.0
2022-10-06 13:15:00,15.04,15.07,14.99,15.01,1208549.0,14.9394,14.9692,14.8897,14.9096,1208549.0
2022-10-06 13:20:00,15.0,15.02,14.96,14.96,574647.0,14.8996,14.9195,14.8599,14.8599,574647.0
2022-10-06 13:25:00,14.97,14.98,14.93,14.98,242534.0,14.8698,14.8798,14.8301,14.8798,242534.0
2022-10-06 13:30:00,14.98,15.0,14.94,14.99,562344.0,14.8798,14.8996,14.84,14.8897,562344.0
2022-10-06 13:35:00,14.99,15.01,14.97,14.99,501240.0,14.8897,14.9096,14.8698,14.8897,501240.0
2022-10-06 13:40:00,14.99,15.0,14.96,14.96,908869.0,14.8897,14.8996,14.8599,14.8599,908869.0
2022-10-06 13:45:00,14.96,14.99,14.93,14.96,1027472.0,14.8599,14.8897,14.8301,14.8599,1027472.0
2022-10-06 13:50:00,14.96,14.97,14.88,14.89,823881.0,14.8599,14.8698,14.7804,14.7904,823881.0
2022-10-06 13:55:00,14.89,14.93,14.88,14.9,1010272.0,14.7904,14.8301,14.7804,14.8003,1010272.0
2022-10-06 14:00:00,14.91,14.91,14.85,14.89,1277395.0,14.8102,14.8102,14.7507,14.7904,1277395.0
2022-10-06 14:05:00,14.89,14.91,14.86,14.9,414632.0,14.7904,14.8102,14.7606,14.8003,414632.0
2022-10-06 14:10:00,14.9,14.91,14.88,14.9,352427.0,14.8003,14.8102,14.7804,14.8003,352427.0
2022-10-06 14:15:00,14.9,14.92,14.89,14.92,283956.0,14.8003,14.8202,14.7904,14.8202,283956.0
2022-10-06 14:20:00,14.92,14.95,14.88,14.9,871457.0,14.8202,14.85,14.7804,14.8003,871457.0
2022-10-06 14:25:00,14.9,14.91,14.86,14.87,469130.0,14.8003,14.8102,14.7606,14.7705,469130.0
2022-10-06 14:30:00,14.86,14.9,14.8,14.8,1548575.0,14.7606,14.8003,14.701,14.701,1548575.0
2022-10-06 14:35:00,14.81,14.84,14.8,14.82,620949.0,14.7109,14.7407,14.701,14.7209,620949.0
2022-10-06 14:40:00,14.83,14.84,14.73,14.73,401986.0,14.7308,14.7407,14.6315,14.6315,401986.0
2022-10-06 14:45:00,14.73,14.75,14.64,14.64,934639.0,14.6315,14.6513,14.5421,14.5421,934639.0
2022-10-06 14:50:00,14.64,14.73,14.63,14.73,372509.0,14.5421,14.6315,14.5321,14.6315,372509.0
2022-10-06 14:55:00,14.72,14.75,14.67,14.69,450550.0,14.6215,14.6513,14.5719,14.5917,450550.0
2022-10-06 15:00:00,14.69,14.7,14.63,14.64,611336.0,14.5917,14.6017,14.5321,14.5421,611336.0
2022-10-06 15:05:00,14.64,14.65,14.58,14.61,826110.0,14.5421,14.552,14.4825,14.5123,826110.0
2022-10-06 15:10:00,14.61,14.62,14.56,14.6,529363.0,14.5123,14.5222,14.4626,14.5023,529363.0
2022-10-06 15:15:00,14.6,14.64,14.59,14.6,469203.0,14.5023,14.5421,14.4924,14.5023,469203.0
2022-10-06 15:20:00,14.59,14.66,14.58,14.64,385742.0,14.4924,14.5619,14.4825,14.5421,385742.0
2022-10-06 15:25:00,14.65,14.68,14.62,14.68,275602.0,14.552,14.5818,14.5222,14.5818,275602.0
2022-10-06 15:30:00,14.68,14.69,14.62,14.64,470346.0,14.5818,14.5917,14.5222,14.5421,470346.0
2022-10-06 15:35:00,14.64,14.66,14.61,14.65,461074.0,14.5421,14.5619,14.5123,14.552,461074.0
2022-10-06 15:40:00,14.65,14.67,14.64,14.67,412643.0,14.552,14.5719,14.5421,14.5719,412643.0
2022-10-06 15:45:00,14.67,14.69,14.64,14.65,617488.0,14.5719,14.5917,14.5421,14.552,617488.0
2022-10-06 15:50:00,14.64,14.66,14.61,14.64,803715.0,14.5421,14.5619,14.5123,14.5421,803715.0
2022-10-06 15:55:00,14.64,14.65,14.6,14.62,1706354.0,14.5421,14.552,14.5023,14.5222,1706354.0
2022-10-07 09:30:00,14.61,14.79,14.6,14.75,794872.0,14.5123,14.6911,14.5023,14.6513,794872.0
2022-10-07 09:35:00,14.74,14.77,14.68,14.74,508111.0,14.6414,14.6712,14.5818,14.6414,508111.0
2022-10-07 09:40:00,14.74,14.76,14.67,14.69,486832.0,14.6414,14.6613,14.5719,14.5917,486832.0
2022-10-07 09:45:00,14.69,14.72,14.66,14.7,200156.0,14.5917,14.6215,14.5619,14.6017,200156.0
2022-10-07 09:50:00,14.69,14.75,14.67,14.69,205468.0,14.5917,14.6513,14.5719,14.5917,205468.0
2022-10-07 09:55:00,14.69,14.7,14.64,14.67,135268.0,14.5917,14.6017,14.5421,14.5719,135268.0
2022-10-07 10:00:00,14.68,14.68,14.59,14.66,290722.0,14.5818,14.5818,14.4924,14.5619,290722.0
2022-10-07 10:05:00,14.66,14.87,14.64,14.85,1133943.0,14.5619,14.7705,14.5421,14.7507,1133943.0
2022-10-07 10:10:00,14.84,14.9,14.81,14.87,387877.0,14.7407,14.8003,14.7109,14.7705,387877.0
2022-10-07 10:15:00,14.87,14.9,14.83,14.85,309321.0,14.7705,14.8003,14.7308,14.7507,309321.0
2022-10-07 10:20:00,14.85,14.88,14.82,14.82,318555.0,14.7507,14.7804,14.7209,14.7209,318555.0
2022-10-07 10:25:00,14.83,14.88,14.82,14.86,340133.0,14.7308,14.7804,14.7209,14.7606,340133.0
2022-10-07 10:30:00,14.86,14.91,14.84,14.88,588147.0,14.7606,14.8102,14.7407,14.7804,588147.0
2022-10-07 10:35:00,14.88,14.91,14.87,14.89,429631.0,14.7804,14.8102,14.7705,14.7904,429631.0
2022-10-07 10:40:00,14.9,14.91,14.85,14.88,534349.0,14.8003,14.8102,14.7507,14.7804,534349.0
2022-10-07 10:45:00,14.88,14.89,14.83,14.83,299126.0,14.7804,14.7904,14.7308,14.7308,299126.0
2022-10-07 10:50:00,14.84,14.9,14.81,14.89,668765.0,14.7407,14.8003,14.7109,14.7904,668765.0
2022-10-07 10:55:00,14.89,14.9,14.85,14.88,295018.0,14.7904,14.8003,14.7507,14.7804,295018.0
2022-10-07 11:00:00,14.88,14.91,14.87,14.9,445375.0,14.7804,14.8102,14.7705,14.8003,445375.0
2022-10-07 11:05:00,14.9,14.9,14.84,14.86,1084569.0,14.8003,14.8003,14.7407,14.7606,1084569.0
2022-10-07 11:10:00,14.86,14.89,14.82,14.84,238667.0,14.7606,14.7904,14.7209,14.7407,238667.0
2022-10-07 11:15:00,14.84,14.85,14.77,14.78,383554.0,14.7407,14.7507,14.6712,14.6811,383554.0
2022-10-07 11:20:00,14.78,14.78,14.73,14.76,305109.0,14.6811,14.6811,14.6315,14.6613,305109.0
2022-10-07 11:25:00,14.76,14.76,14.72,14.73,299943.0,14.6613,14.6613,14.6215,14.6315,299943.0
2022-10-07 11:30:00,14.73,14.74,14.7,14.74,198028.0,14.6315,14.6414,14.6017,14.6414,198028.0
2022-10-07 11:35:00,14.74,14.75,14.71,14.73,256369.0,14.6414,14.6513,14.6116,14.6315,256369.0
2022-10-07 11:40:00,14.73,14.74,14.69,14.72,263244.0,14.6315,14.6414,14.5917,14.6215,263244.0
2022-10-07 11:45:00,14.71,14.72,14.62,14.64,340434.0,14.6116,14.6215,14.5222,14.5421,340434.0
2022-10-07 11:50:00,14.64,14.66,14.61,14.63,203743.0,14.5421,14.5619,14.5123,14.5321,203743.0
2022-10-07 11:55:00,14.62,14.67,14.62,14.65,245616.0,14.5222,14.5719,14.5222,14.552,245616.0
2022-10-07 12:00:00,14.65,14.67,14.62,14.64,325808.0,14.552,14.5719,14.5222,14.5421,325808.0
2022-10-07 12:05:00,14.64,14.67,14.62,14.67,190240.0,14.5421,14.5719,14.5222,14.5719,190240.0
2022-10-07 12:10:00,14.67,14.7,14.65,14.68,227974.0,14.5719,14.6017,14.552,14.5818,227974.0
2022-10-07 12:15:00,14.68,14.7,14.67,14.68,201443.0,14.5818,14.6017,14.5719,14.5818,201443.0
2022-10-07 12:20:00,14.68,14.69,14.62,14.63,190401.0,14.5818,14.5917,14.5222,14.5321,190401.0
2022-10-07 12:25:00,14.64,14.65,14.63,14.64,134179.0,14.5421,14.552,14.5321,14.5421,134179.0
2022-10-07 12:30:00,14.64,14.64,14.6,14.61,383696.0,14.5421,14.5421,14.5023,14.5123,383696.0
2022-10-07 12:35:00,14.61,14.62,14.59,14.62,194066.0,14.5123,14.5222,14.4924,14.5222,194066.0
2022-10-07 12:40:00,14.61,14.62,14.58,14.58,147071.0,14.5123,14.5222,14.4825,14.4825,147071.0
2022-10-07 12:45:00,14.59,14.6,14.57,14.6,139710.0,14.4924,14.5023,14.4725,14.5023,139710.0
2022-10-07 12:50:00,14.6,14.64,14.58,14.63,474191.0,14.5023,14.5421,14.4825,14.5321,474191.0
2022-10-07 12:55:00,14.63,14.64,14.61,14.64,172450.0,14.5321,14.5421,14.5123,14.5421,172450.0
2022-10-07 13:00:00,14.64,14.64,14.59,14.62,252084.0,14.5421,14.5421,14.4924,14.5222,252084.0
2022-10-07 13:05:00,14.63,14.64,14.6,14.62,139256.0,14.5321,14.5421,14.5023,14.5222,139256.0
2022-10-07 13:10:00,14.62,14.66,14.61,14.66,227845.0,14.5222,14.5619,14.5123,14.5619,227845.0
2022-10-07 13:15:00,14.66,14.68,14.65,14.66,231118.0,14.5619,14.5818,14.552,14.5619,231118.0
2022-10-07 13:20:00,14.67,14.67,14.62,14.65,250728.0,14.5719,14.5719,14.5222,14.552,250728.0
2022-10-07 13:25:00,14.65,14.68,14.63,14.66,221410.0,14.552,14.5818,14.5321,14.5619,221410.0
2022-10-07 13:30:00,14.66,14.66,14.63,14.64,152697.0,14.5619,14.5619,14.5321,14.5421,152697.0
2022-10-07 13:35:00,14.64,14.64,14.6,14.64,1262800.0,14.5421,14.5421,14.5023,14.5421,1262800.0
2022-10-07 13:40:00,14.63,14.66,14.58,14.59,674081.0,14.5321,14.5619,14.4825,14.4924,674081.0
2022-10-07 13:45:00,14.59,14.59,14.52,14.56,443651.0,14.4924,14.4924,14.4229,14.4626,443651.0
2022-10-07 13:50:00,14.56,14.62,14.55,14.6,411251.0,14.4626,14.5222,14.4527,14.5023,411251.0
2022-10-07 13:55:00,14.6,14.61,14.56,14.58,284889.0,14.5023,14.5123,14.4626,14.4825,284889.0
2022-10-07 14:00:00,14.58,14.61,14.56,14.59,289707.0,14.4825,14.5123,14.4626,14.4924,289707.0
2022-10-07 14:05:00,14.59,14.61,14.57,14.6,385545.0,14.4924,14.5123,14.4725,14.5023,385545.0
2022-10-07 14:10:00,14.6,14.6,14.57,14.59,430168.0,14.5023,14.5023,14.4725,14.4924,430168.0
2022-10-07 14:15:00,14.59,14.61,14.58,14.61,165684.0,14.4924,14.5123,14.4825,14.5123,165684.0
2022-10-07 14:20:00,14.6,14.63,14.59,14.62,237375.0,14.5023,14.5321,14.4924,14.5222,237375.0
2022-10-07 14:25:00,14.63,14.67,14.61,14.67,373634.0,14.5321,14.5719,14.5123,14.5719,373634.0
2022-10-07 14:30:00,14.67,14.68,14.65,14.68,249116.0,14.5719,14.5818,14.552,14.5818,249116.0
2022-10-07 14:35:00,14.68,14.71,14.67,14.7,314529.0,14.5818,14.6116,14.5719,14.6017,314529.0
2022-10-07 14:40:00,14.7,14.7,14.65,14.66,415149.0,14.6017,14.6017,14.552,14.5619,415149.0
2022-10-07 14:45:00,14.66,14.71,14.65,14.71,229197.0,14.5619,14.6116,14.552,14.6116,229197.0
2022-10-07 14:50:00,14.71,14.72,14.65,14.67,817188.0,14.6116,14.6215,14.552,14.5719,817188.0
2022-10-07 14:55:00,14.67,14.68,14.63,14.67,525325.0,14.5719,14.5818,14.5321,14.5719,525325.0
2022-10-07 15:00:00,14.67,14.7,14.66,14.69,214365.0,14.5719,14.6017,14.5619,14.5917,214365.0
2022-10-07 15:05:00,14.69,14.69,14.65,14.69,336919.0,14.5917,14.5917,14.552,14.5917,336919.0
2022-10-07 15:10:00,14.69,14.73,14.68,14.71,416434.0,14.5917,14.6315,14.5818,14.6116,416434.0
2022-10-07 15:15:00,14.71,14.75,14.71,14.75,329606.0,14.6116,14.6513,14.6116,14.6513,329606.0
2022-10-07 15:20:00,14.75,14.75,14.73,14.75,260943.0,14.6513,14.6513,14.6315,14.6513,260943.0
2022-10-07 15:25:00,14.75,14.75,14.69,14.71,356804.0,14.6513,14.6513,14.5917,14.6116,356804.0
2022-10-07 15:30:00,14.71,14.77,14.67,14.77,749286.0,14.6116,14.6712,14.5719,14.6712,749286.0
2022-10-07 15:35:00,14.77,14.78,14.73,14.76,982755.0,14.6712,14.6811,14.6315,14.6613,982755.0
2022-10-07 15:40:00,14.76,14.82,14.75,14.82,781921.0,14.6613,14.7209,14.6513,14.7209,781921.0
2022-10-07 15:45:00,14.82,14.82,14.77,14.78,1143466.0,14.7209,14.7209,14.6712,14.6811,1143466.0
2022-10-07 15:50:00,14.78,14.84,14.77,14.83,1145662.0,14.6811,14.7407,14.6712,14.7308,1145662.0
2022-10-07 15:55:00,14.83,14.96,14.82,14.9,3510460.0,14.7308,14.8599,14.7209,14.8003,3510460.0
2022-10-10 09:30:00,14.89,15.03,14.89,14.98,774611.0,14.7904,14.9294,14.7904,14.8798,774611.0
2022-10-10 09:35:00,14.98,15.03,14.93,14.96,768662.0,14.8798,14.9294,14.8301,14.8599,768662.0
2022-10-10 09:40:00,14.95,14.96,14.75,14.79,736228.0,14.85,14.8599,14.6513,14.6911,736228.0
2022-10-10 09:45:00,14.79,14.8,14.65,14.71,327076.0,14.6911,14.701,14.552,14.6116,327076.0
2022-10-10 09:50:00,14.72,14.79,14.71,14.77,329764.0,14.6215,14.6911,14.6116,14.6712,329764.0
2022-10-10 09:55:00,14.77,14.8,14.74,14.75,433357.0,14.6712,14.701,14.6414,14.6513,433357.0
2022-10-10 10:00:00,14.75,14.75,14.6,14.64,321086.0,14.6513,14.6513,14.5023,14.5421,321086.0
2022-10-10 10:05:00,14.64,14.65,14.6,14.62,255816.0,14.5421,14.552,14.5023,14.5222,255816.0
2022-10-10 10:10:00,14.64,14.64,14.5,14.53,522104.0,14.5421,14.5421,14.403,14.4328,522104.0
2022-10-10 10:15:00,14.53,14.58,14.51,14.57,359555.0,14.4328,14.4825,14.4129,14.4725,359555.0
2022-10-10 10:20:00,14.56,14.6,14.52,14.53,367058.0,14.4626,14.5023,14.4229,14.4328,367058.0
2022-10-10 10:25:00,14.54,14.54,14.45,14.48,1125553.0,14.4427,14.4427,14.3533,14.3831,1125553.0
2022-10-10 10:30:00,14.47,14.47,14.33,14.4,540867.0,14.3732,14.3732,14.2341,14.3037,540867.0
2022-10-10 10:35:00,14.4,14.47,14.38,14.43,522062.0,14.3037,14.3732,14.2838,14.3335,522062.0
2022-10-10 10:40:00,14.43,14.45,14.39,14.44,609340.0,14.3335,14.3533,14.2937,14.3434,609340.0
2022-10-10 10:45:00,14.44,14.46,14.39,14.41,505574.0,14.3434,14.3633,14.2937,14.3136,505574.0
2022-10-10 10:50:00,14.41,14.44,14.39,14.44,440203.0,14.3136,14.3434,14.2937,14.3434,440203.0
2022-10-10 10:55:00,14.44,14.5,14.42,14.5,270308.0,14.3434,14.403,14.3235,14.403,270308.0
2022-10-10 11:00:00,14.5,14.51,14.46,14.48,305025.0,14.403,14.4129,14.3633,14.3831,305025.0
2022-10-10 11:05:00,14.49,14.56,14.47,14.52,470680.0,14.3931,14.4626,14.3732,14.4229,470680.0
2022-10-10 11:10:00,14.52,14.56,14.5,14.54,305532.0,14.4229,14.4626,14.403,14.4427,305532.0
2022-10-10 11:15:00,14.54,14.56,14.51,14.54,166150.0,14.4427,14.4626,14.4129,14.4427,166150.0
2022-10-10 11:20:00,14.54,14.57,14.53,14.56,218388.0,14.4427,14.4725,14.4328,14.4626,218388.0
2022-10-10 11:25:00,14.54,14.55,14.48,14.51,229655.0,14.4427,14.4527,14.3831,14.4129,229655.0
2022-10-10 11:30:00,14.5,14.51,14.46,14.5,200322.0,14.403,14.4129,14.3633,14.403,200322.0
2022-10-10 11:35:00,14.49,14.5,14.45,14.46,124830.0,14.3931,14.403,14.3533,14.3633,124830.0
2022-10-10 11:40:00,14.46,14.46,14.41,14.45,209137.0,14.3633,14.3633,14.3136,14.3533,209137.0
2022-10-10 11:45:00,14.45,14.45,14.4,14.42,259083.0,14.3533,14.3533,14.3037,14.3235,259083.0
2022-10-10 11:50:00,14.42,14.42,14.37,14.41,854020.0,14.3235,14.3235,14.2739,14.3136,854020.0
2022-10-10 11:55:00,14.41,14.42,14.35,14.36,364669.0,14.3136,14.3235,14.254,14.2639,364669.0
2022-10-10 12:00:00,14.35,14.36,14.33,14.35,172510.0,14.254,14.2639,14.2341,14.254,172510.0
2022-10-10 12:05:00,14.34,14.35,14.27,14.28,292938.0,14.2441,14.254,14.1745,14.1845,292938.0
2022-10-10 12:10:00,14.28,14.3,14.25,14.3,330340.0,14.1845,14.2043,14.1547,14.2043,330340.0
2022-10-10 12:15:00,14.3,14.33,14.26,14.26,410169.0,14.2043,14.2341,14.1646,14.1646,410169.0
2022-10-10 12:20:00,14.27,14.29,14.24,14.28,423271.0,14.1745,14.1944,14.1447,14.1845,423271.0
2022-10-10 12:25:00,14.28,14.3,14.21,14.23,659661.0,14.1845,14.2043,14.1149,14.1348,659661.0
2022-10-10 12:30:00,14.23,14.23,14.16,14.16,407410.0,14.1348,14.1348,14.0653,14.0653,407410.0
2022-10-10 12:35:00,14.17,14.21,14.16,14.21,285676.0,14.0752,14.1149,14.0653,14.1149,285676.0
2022-10-10 12:40:00,14.21,14.21,14.17,14.18,294359.0,14.1149,14.1149,14.0752,14.0851,294359.0
2022-10-10 12:45:00,14.18,14.19,14.14,14.15,203011.0,14.0851,14.0951,14.0454,14.0553,203011.0
2022-10-10 12:50:00,14.15,14.15,14.03,14.03,577178.0,14.0553,14.0553,13.9361,13.9361,577178.0
2022-10-10 12:55:00,14.04,14.09,14.02,14.06,648154.0,13.9461,13.9957,13.9262,13.9659,648154.0
2022-10-10 13:00:00,14.06,14.07,14.01,14.03,427698.0,13.9659,13.9759,13.9163,13.9361,427698.0
2022-10-10 13:05:00,14.04,14.09,14.03,14.08,405105.0,13.9461,13.9957,13.9361,13.9858,405105.0
2022-10-10 13:10:00,14.08,14.11,14.04,14.1,397755.0,13.9858,14.0156,13.9461,14.0057,397755.0
2022-10-10 13:15:00,14.1,14.1,14.01,14.01,275698.0,14.0057,14.0057,13.9163,13.9163,275698.0
2022-10-10 13:20:00,14.02,14.05,14.01,14.04,271463.0,13.9262,13.956,13.9163,13.9461,271463.0
2022-10-10 13:25:00,14.04,14.09,14.03,14.04,306695.0,13.9461,13.9957,13.9361,13.9461,306695.0
2022-10-10 13:30:00,14.04,14.05,13.98,14.0,765453.0,13.9461,13.956,13.8865,13.9063,765453.0
2022-10-10 13:35:00,14.0,14.03,13.91,13.96,749351.0,13.9063,13.9361,13.8169,13.8666,749351.0
2022-10-10 13:40:00,13.96,14.04,13.95,14.01,366061.0,13.8666,13.9461,13.8567,13.9163,366061.0
2022-10-10 13:45:00,14.01,14.12,14.0,14.12,594963.0,13.9163,14.0255,13.9063,14.0255,594963.0
2022-10-10 13:50:00,14.12,14.18,14.1,14.12,813397.0,14.0255,14.0851,14.0057,14.0255,813397.0
2022-10-10 13:55:00,14.12,14.13,14.07,14.08,477236.0,14.0255,14.0355,13.9759,13.9858,477236.0
2022-10-10 14:00:00,14.08,14.13,14.07,14.1,304951.0,13.9858,14.0355,13.9759,14.0057,304951.0
2022-10-10 14:05:00,14.1,14.15,14.08,14.14,482831.0,14.0057,14.0553,13.9858,14.0454,482831.0
2022-10-10 14:10:00,14.14,14.16,14.12,14.14,315203.0,14.0454,14.0653,14.0255,14.0454,315203.0
2022-10-10 14:15:00,14.15,14.16,14.13,14.15,222970.0,14.0553,14.0653,14.0355,14.0553,222970.0
2022-10-10 14:20:00,14.15,14.15,14.1,14.12,183807.0,14.0553,14.0553,14.0057,14.0255,183807.0
2022-10-10 14:25:00,14.12,14.14,14.1,14.12,226915.0,14.0255,14.0454,14.0057,14.0255,226915.0
2022-10-10 14:30:00,14.12,14.16,14.11,14.15,245648.0,14.0255,14.0653,14.0156,14.0553,245648.0
2022-10-10 14:35:00,14.15,14.17,14.14,14.16,170422.0,14.0553,14.0752,14.0454,14.0653,170422.0
2022-10-10 14:40:00,14.16,14.17,14.12,14.13,122675.0,14.0653,14.0752,14.0255,14.0355,122675.0
2022-10-10 14:45:00,14.13,14.13,14.07,14.08,276799.0,14.0355,14.0355,13.9759,13.9858,276799.0
2022-10-10 14:50:00,14.08,14.11,14.07,14.1,203316.0,13.9858,14.0156,13.9759,14.0057,203316.0
2022-10-10 14:55:00,14.1,14.11,14.07,14.1,206528.0,14.0057,14.0156,13.9759,14.0057,206528.0
2022-10-10 15:00:00,14.1,14.12,14.06,14.08,255510.0,14.0057,14.0255,13.9659,13.9858,255510.0
2022-10-10 15:05:00,14.08,14.11,14.06,14.1,202319.0,13.9858,14.0156,13.9659,14.0057,202319.0
2022-10-10 15:10:00,14.11,14.13,14.08,14.13,234794.0,14.0156,14.0355,13.9858,14.0355,234794.0
2022-10-10 15:15:00,14.13,14.15,14.1,14.13,364967.0,14.0355,14.0553,14.0057,14.0355,364967.0
2022-10-10 15:20:00,14.13,14.14,14.1,14.13,290233.0,14.0355,14.0454,14.0057,14.0355,290233.0
2022-10-10 15:25:00,14.13,14.13,14.1,14.11,302127.0,14.0355,14.0355,14.0057,14.0156,302127.0
2022-10-10 15:30:00,14.12,14.18,14.1,14.16,415764.0,14.0255,14.0851,14.0057,14.0653,415764.0
2022-10-10 15:35:00,14.16,14.22,14.15,14.19,501740.0,14.0653,14.1249,14.0553,14.0951,501740.0
2022-10-10 15:40:00,14.2,14.2,14.15,14.17,928679.0,14.105,14.105,14.0553,14.0752,928679.0
2022-10-10 15:45:00,14.17,14.17,14.11,14.14,2818086.0,14.0752,14.0752,14.0156,14.0454,2818086.0
2022-10-10 15:50:00,14.14,14.16,14.11,14.15,638463.0,14.0454,14.0653,14.0156,14.0553,638463.0
2022-10-10 15:55:00,14.14,14.15,14.1,14.13,1244040.0,14.0454,14.0553,14.0057,14.0355,1244040.0
2022-10-11 09:30:00,14.13,14.18,13.86,13.86,662634.0,14.0355,14.0851,13.7673,13.7673,662634.0
2022-10-11 09:35:00,13.86,13.86,13.78,13.79,575614.0,13.7673,13.7673,13.6878,13.6977,575614.0
2022-10-11 09:40:00,13.79,13.89,13.79,13.87,846648.0,13.6977,13.7971,13.6977,13.7772,846648.0
2022-10-11 09:45:00,13.87,13.95,13.85,13.95,434187.0,13.7772,13.8567,13.7573,13.8567,434187.0
2022-10-11 09:50:00,13.95,14.05,13.94,14.01,453273.0,13.8567,13.956,13.8467,13.9163,453273.0
2022-10-11 09:55:00,14.01,14.07,14.01,14.04,341043.0,13.9163,13.9759,13.9163,13.9461,341043.0
2022-10-11 10:00:00,14.04,14.04,13.95,14.01,281453.0,13.9461,13.9461,13.8567,13.9163,281453.0
2022-10-11 10:05:00,14.01,14.03,13.98,14.0,196526.0,13.9163,13.9361,13.8865,13.9063,196526.0
2022-10-11 10:10:00,14.0,14.02,13.96,14.0,235072.0,13.9063,13.9262,13.8666,13.9063,235072.0
2022-10-11 10:15:00,14.01,14.11,13.99,14.08,288032.0,13.9163,14.0156,13.8964,13.9858,288032.0
2022-10-11 10:20:00,14.08,14.09,14.05,14.07,162842.0,13.9858,13.9957,13.956,13.9759,162842.0
2022-10-11 10:25:00,14.06,14.1,14.0,14.02,125477.0,13.9659,14.0057,13.9063,13.9262,125477.0
2022-10-11 10:30:00,14.01,14.09,13.99,14.09,240935.0,13.9163,13.9957,13.8964,13.9957,240935.0
2022-10-11 10:35:00,14.09,14.16,14.08,14.16,277926.0,13.9957,14.0653,13.9858,14.0653,277926.0
2022-10-11 10:40:00,14.16,14.18,14.14,14.17,218552.0,14.0653,14.0851,14.0454,14.0752,218552.0
2022-10-11 10:45:00,14.17,14.19,14.15,14.17,159322.0,14.0752,14.0951,14.0553,14.0752,159322.0
2022-10-11 10:50:00,14.17,14.18,14.13,14.15,111083.0,14.0752,14.0851,14.0355,14.0553,111083.0
2022-10-11 10:55:00,14.15,14.17,14.11,14.13,172406.0,14.0553,14.0752,14.0156,14.0355,172406.0
2022-10-11 11:00:00,14.13,14.27,14.12,14.25,215533.0,14.0355,14.1745,14.0255,14.1547,215533.0
2022-10-11 11:05:00,14.24,14.25,14.2,14.23,144144.0,14.1447,14.1547,14.105,14.1348,144144.0
2022-10-11 11:10:00,14.23,14.26,14.22,14.26,141048.0,14.1348,14.1646,14.1249,14.1646,141048.0
2022-10-11 11:15:00,14.25,14.28,14.24,14.26,172538.0,14.1547,14.1845,14.1447,14.1646,172538.0
2022-10-11 11:20:00,14.26,14.26,14.22,14.25,223373.0,14.1646,14.1646,14.1249,14.1547,223373.0
2022-10-11 11:25:00,14.25,14.25,14.2,14.23,136451.0,14.1547,14.1547,14.105,14.1348,136451.0
2022-10-11 11:30:00,14.23,14.26,14.21,14.26,175349.0,14.1348,14.1646,14.1149,14.1646,175349.0
2022-10-11 11:35:00,14.25,14.26,14.22,14.25,141111.0,14.1547,14.1646,14.1249,14.1547,141111.0
2022-10-11 11:40:00,14.25,14.27,14.21,14.26,198310.0,14.1547,14.1745,14.1149,14.1646,198310.0
2022-10-11 11:45:00,14.26,14.29,14.24,14.27,226529.0,14.1646,14.1944,14.1447,14.1745,226529.0
2022-10-11 11:50:00,14.27,14.29,14.24,14.25,131875.0,14.1745,14.1944,14.1447,14.1547,131875.0
2022-10-11 11:55:00,14.24,14.27,14.24,14.24,126365.0,14.1447,14.1745,14.1447,14.1447,126365.0
2022-10-11 12:00:00,14.24,14.25,14.2,14.21,203894.0,14.1447,14.1547,14.105,14.1149,203894.0
2022-10-11 12:05:00,14.21,14.22,14.17,14.19,162512.0,14.1149,14.1249,14.0752,14.0951,162512.0
2022-10-11 12:10:00,14.19,14.23,14.19,14.23,138875.0,14.0951,14.1348,14.0951,14.1348,138875.0
2022-10-11 12:15:00,14.22,14.23,14.19,14.23,116881.0,14.1249,14.1348,14.0951,14.1348,116881.0
2022-10-11 12:20:00,14.23,14.25,14.22,14.25,248772.0,14.1348,14.1547,14.1249,14.1547,248772.0
2022-10-11 12:25:00,14.25,14.25,14.2,14.21,92703.0,14.1547,14.1547,14.105,14.1149,92703.0
2022-10-11 12:30:00,14.21,14.25,14.21,14.23,124843.0,14.1149,14.1547,14.1149,14.1348,124843.0
2022-10-11 12:35:00,14.23,14.24,14.2,14.2,106832.0,14.1348,14.1447,14.105,14.105,106832.0
2022-10-11 12:40:00,14.21,14.24,14.2,14.23,232596.0,14.1149,14.1447,14.105,14.1348,232596.0
2022-10-11 12:45:00,14.23,14.26,14.21,14.23,175737.0,14.1348,14.1646,14.1149,14.1348,175737.0
2022-10-11 12:50:00,14.24,14.24,14.2,14.21,169460.0,14.1447,14.1447,14.105,14.1149,169460.0
2022-10-11 12:55:00,14.22,14.25,14.21,14.22,355876.0,14.1249,14.1547,14.1149,14.1249,355876.0
2022-10-11 13:00:00,14.23,14.25,14.22,14.23,57456.0,14.1348,14.1547,14.1249,14.1348,57456.0
2022-10-11 13:05:00,14.23,14.24,14.21,14.21,168783.0,14.1348,14.1447,14.1149,14.1149,168783.0
2022-10-11 13:10:00,14.21,14.22,14.18,14.19,94095.0,14.1149,14.1249,14.0851,14.0951,94095.0
2022-10-11 13:15:00,14.19,14.22,14.17,14.21,292723.0,14.0951,14.1249,14.0752,14.1149,292723.0
2022-10-11 13:20:00,14.2,14.25,14.2,14.25,172516.0,14.105,14.1547,14.105,14.1547,172516.0
2022-10-11 13:25:00,14.24,14.27,14.22,14.23,307258.0,14.1447,14.1745,14.1249,14.1348,307258.0
2022-10-11 13:30:00,14.22,14.25,14.2,14.25,221427.0,14.1249,14.1547,14.105,14.1547,221427.0
2022-10-11 13:35:00,14.25,14.3,14.24,14.29,447123.0,14.1547,14.2043,14.1447,14.1944,447123.0
2022-10-11 13:40:00,14.29,14.34,14.29,14.31,205949.0,14.1944,14.2441,14.1944,14.2143,205949.0
2022-10-11 13:45:00,14.32,14.32,14.28,14.29,211752.0,14.2242,14.2242,14.1845,14.1944,211752.0
2022-10-11 13:50:00,14.29,14.31,14.27,14.31,160135.0,14.1944,14.2143,14.1745,14.2143,160135.0
2022-10-11 13:55:00,14.3,14.31,14.27,14.28,113167.0,14.2043,14.2143,14.1745,14.1845,113167.0
2022-10-11 14:00:00,14.27,14.29,14.25,14.28,170148.0,14.1745,14.1944,14.1547,14.1845,170148.0
2022-10-11 14:05:00,14.27,14.28,14.22,14.24,232488.0,14.1745,14.1845,14.1249,14.1447,232488.0
2022-10-11 14:10:00,14.24,14.24,14.22,14.24,181608.0,14.1447,14.1447,14.1249,14.1447,181608.0
2022-10-11 14:15:00,14.24,14.25,14.2,14.21,285575.0,14.1447,14.1547,14.105,14.1149,285575.0
2022-10-11 14:20:00,14.21,14.25,14.21,14.25,136231.0,14.1149,14.1547,14.1149,14.1547,136231.0
2022-10-11 14:25:00,14.24,14.26,14.21,14.23,139557.0,14.1447,14.1646,14.1149,14.1348,139557.0
2022-10-11 14:30:00,14.23,14.27,14.22,14.26,252314.0,14.1348,14.1745,14.1249,14.1646,252314.0
2022-10-11 14:35:00,14.26,14.27,14.23,14.27,229856.0,14.1646,14.1745,14.1348,14.1745,229856.0
2022-10-11 14:40:00,14.26,14.28,14.21,14.21,172489.0,14.1646,14.1845,14.1149,14.1149,172489.0
2022-10-11 14:45:00,14.22,14.22,14.15,14.16,262716.0,14.1249,14.1249,14.0553,14.0653,262716.0
2022-10-11 14:50:00,14.16,14.16,14.11,14.12,154005.0,14.0653,14.0653,14.0156,14.0255,154005.0
2022-10-11 14:55:00,14.12,14.13,14.08,14.09,195233.0,14.0255,14.0355,13.9858,13.9957,195233.0
2022-10-11 15:00:00,14.09,14.09,14.04,14.05,284782.0,13.9957,13.9957,13.9461,13.956,284782.0
2022-10-11 15:05:00,14.05,14.07,14.03,14.06,376359.0,13.956,13.9759,13.9361,13.9659,376359.0
2022-10-11 15:10:00,14.06,14.07,14.03,14.07,224819.0,13.9659,13.9759,13.9361,13.9759,224819.0
2022-10-11 15:15:00,14.07,14.11,14.04,14.1,355672.0,13.9759,14.0156,13.9461,14.0057,355672.0
2022-10-11 15:20:00,14.1,14.13,14.09,14.13,470576.0,14.0057,14.0355,13.9957,14.0355,470576.0
2022-10-11 15:25:00,14.12,14.13,14.09,14.13,337571.0,14.0255,14.0355,13.9957,14.0355,337571.0
2022-10-11 15:30:00,14.13,14.19,14.11,14.18,433659.0,14.0355,14.0951,14.0156,14.0851,433659.0
2022-10-11 15:35:00,14.18,14.24,14.17,14.24,493651.0,14.0851,14.1447,14.0752,14.1447,493651.0
2022-10-11 15:40:00,14.24,14.24,14.19,14.21,530484.0,14.1447,14.1447,14.0951,14.1149,530484.0
2022-10-11 15:45:00,14.21,14.24,14.2,14.21,735743.0,14.1149,14.1447,14.105,14.1149,735743.0
2022-10-11 15:50:00,14.21,14.22,14.17,14.19,783824.0,14.1149,14.1249,14.0752,14.0951,783824.0
2022-10-11 15:55:00,14.19,14.24,14.18,14.22,2092272.0,14.0951,14.1447,14.0851,14.1249,2092272.0
2022-10-12 09:30:00,14.13,14.16,14.03,14.14,320376.0,14.0355,14.0653,13.9361,14.0454,320376.0
2022-10-12 09:35:00,14.14,14.27,14.14,14.22,261393.0,14.0454,14.1745,14.0454,14.1249,261393.0
2022-10-12 09:40:00,14.22,14.31,14.17,14.3,225563.0,14.1249,14.2143,14.0752,14.2043,225563.0
2022-10-12 09:45:00,14.3,14.31,14.23,14.26,189258.0,14.2043,14.2143,14.1348,14.1646,189258.0
2022-10-12 09:50:00,14.26,14.32,14.25,14.29,348127.0,14.1646,14.2242,14.1547,14.1944,348127.0
2022-10-12 09:55:00,14.29,14.32,14.28,14.31,176376.0,14.1944,14.2242,14.1845,14.2143,176376.0
2022-10-12 10:00:00,14.31,14.46,14.3,14.45,404621.0,14.2143,14.3633,14.2043,14.3533,404621.0
2022-10-12 10:05:00,14.45,14.47,14.4,14.46,746429.0,14.3533,14.3732,14.3037,14.3633,746429.0
2022-10-12 10:10:00,14.46,14.46,14.4,14.43,264131.0,14.3633,14.3633,14.3037,14.3335,264131.0
2022-10-12 10:15:00,14.43,14.46,14.37,14.38,182136.0,14.3335,14.3633,14.2739,14.2838,182136.0
2022-10-12 10:20:00,14.38,14.39,14.34,14.39,352886.0,14.2838,14.2937,14.2441,14.2937,352886.0
2022-10-12 10:25:00,14.39,14.45,14.37,14.44,208468.0,14.2937,14.3533,14.2739,14.3434,208468.0
2022-10-12 10:30:00,14.43,14.47,14.41,14.43,147120.0,14.3335,14.3732,14.3136,14.3335,147120.0
2022-10-12 10:35:00,14.43,14.44,14.38,14.38,183460.0,14.3335,14.3434,14.2838,14.2838,183460.0
2022-10-12 10:40:00,14.39,14.39,14.34,14.35,100512.0,14.2937,14.2937,14.2441,14.254,100512.0
2022-10-12 10:45:00,14.34,14.36,14.31,14.32,142428.0,14.2441,14.2639,14.2143,14.2242,142428.0
2022-10-12 10:50:00,14.31,14.33,14.27,14.31,154972.0,14.2143,14.2341,14.1745,14.2143,154972.0
2022-10-12 10:55:00,14.31,14.33,14.26,14.27,179799.0,14.2143,14.2341,14.1646,14.1745,179799.0
2022-10-12 11:00:00,14.28,14.32,14.27,14.29,255334.0,14.1845,14.2242,14.1745,14.1944,255334.0
2022-10-12 11:05:00,14.29,14.32,14.28,14.31,163248.0,14.1944,14.2242,14.1845,14.2143,163248.0
2022-10-12 11:10:00,14.31,14.33,14.29,14.31,227507.0,14.2143,14.2341,14.1944,14.2143,227507.0
2022-10-12 11:15:00,14.31,14.38,14.31,14.35,283902.0,14.2143,14.2838,14.2143,14.254,283902.0
2022-10-12 11:20:00,14.35,14.4,14.34,14.39,281902.0,14.254,14.3037,14.2441,14.2937,281902.0
2022-10-12 11:25:00,14.38,14.41,14.36,14.39,275894.0,14.2838,14.3136,14.2639,14.2937,275894.0
2022-10-12 11:30:00,14.39,14.41,14.36,14.4,150996.0,14.2937,14.3136,14.2639,14.3037,150996.0
2022-10-12 11:35:00,14.4,14.41,14.35,14.36,214590.0,14.3037,14.3136,14.254,14.2639,214590.0
2022-10-12 11:40:00,14.36,14.41,14.34,14.39,280000.0,14.2639,14.3136,14.2441,14.2937,280000.0
2022-10-12 11:45:00,14.39,14.39,14.31,14.32,185050.0,14.2937,14.2937,14.2143,14.2242,185050.0
2022-10-12 11:50:00,14.31,14.31,14.28,14.29,107191.0,14.2143,14.2143,14.1845,14.1944,107191.0
2022-10-12 11:55:00,14.29,14.3,14.23,14.24,156621.0,14.1944,14.2043,14.1348,14.1447,156621.0
2022-10-12 12:00:00,14.24,14.24,14.19,14.2,174124.0,14.1447,14.1447,14.0951,14.105,174124.0
2022-10-12 12:05:00,14.2,14.2,14.08,14.11,799236.0,14.105,14.105,13.9858,14.0156,799236.0
2022-10-12 12:10:00,14.11,14.12,14.0,14.03,587405.0,14.0156,14.0255,13.9063,13.9361,587405.0
2022-10-12 12:15:00,14.02,14.05,14.0,14.02,415653.0,13.9262,13.956,13.9063,13.9262,415653.0
2022-10-12 12:20:00,14.01,14.09,14.0,14.06,315615.0,13.9163,13.9957,13.9063,13.9659,315615.0
2022-10-12 12:25:00,14.05,14.07,14.02,14.04,158795.0,13.956,13.9759,13.9262,13.9461,158795.0
2022-10-12 12:30:00,14.04,14.06,14.03,14.04,69173.0,13.9461,13.9659,13.9361,13.9461,69173.0
2022-10-12 12:35:00,14.04,14.06,13.99,14.03,177073.0,13.9461,13.9659,13.8964,13.9361,177073.0
2022-10-12 12:40:00,14.02,14.06,14.01,14.04,283997.0,13.9262,13.9659,13.9163,13.9461,283997.0
2022-10-12 12:45:00,14.04,14.07,14.03,14.06,158315.0,13.9461,13.9759,13.9361,13.9659,158315.0
2022-10-12 12:50:00,14.06,14.08,14.06,14.07,88051.0,13.9659,13.9858,13.9659,13.9759,88051.0
2022-10-12 12:55:00,14.08,14.09,14.06,14.08,97079.0,13.9858,13.9957,13.9659,13.9858,97079.0
2022-10-12 13:00:00,14.08,14.09,14.03,14.04,104697.0,13.9858,13.9957,13.9361,13.9461,104697.0
2022-10-12 13:05:00,14.04,14.07,14.02,14.06,299292.0,13.9461,13.9759,13.9262,13.9659,299292.0
2022-10-12 13:10:00,14.06,14.08,14.04,14.08,82635.0,13.9659,13.9858,13.9461,13.9858,82635.0
2022-10-12 13:15:00,14.07,14.08,14.05,14.05,57384.0,13.9759,13.9858,13.956,13.956,57384.0
2022-10-12 13:20:00,14.05,14.07,14.04,14.06,109304.0,13.956,13.9759,13.9461,13.9659,109304.0
2022-10-12 13:25:00,14.06,14.07,14.05,14.07,53782.0,13.9659,13.9759,13.956,13.9759,53782.0
2022-10-12 13:30:00,14.07,14.09,14.05,14.06,120190.0,13.9759,13.9957,13.956,13.9659,120190.0
2022-10-12 13:35:00,14.06,14.07,14.04,14.06,119281.0,13.9659,13.9759,13.9461,13.9659,119281.0
2022-10-12 13:40:00,14.06,14.06,14.03,14.04,49251.0,13.9659,13.9659,13.9361,13.9461,49251.0
2022-10-12 13:45:00,14.04,14.06,14.02,14.04,104706.0,13.9461,13.9659,13.9262,13.9461,104706.0
2022-10-12 13:50:00,14.04,14.06,14.03,14.04,76174.0,13.9461,13.9659,13.9361,13.9461,76174.0
2022-10-12 13:55:00,14.03,14.05,14.03,14.05,50023.0,13.9361,13.956,13.9361,13.956,50023.0
2022-10-12 14:00:00,14.04,14.08,14.03,14.06,342859.0,13.9461,13.9858,13.9361,13.9659,342859.0
2022-10-12 14:05:00,14.05,14.12,14.05,14.1,250442.0,13.956,14.0255,13.956,14.0057,250442.0
2022-10-12 14:10:00,14.09,14.14,14.07,14.11,292524.0,13.9957,14.0454,13.9759,14.0156,292524.0
2022-10-12 14:15:00,14.11,14.12,14.07,14.07,155951.0,14.0156,14.0255,13.9759,13.9759,155951.0
2022-10-12 14:20:00,14.07,14.08,14.04,14.07,144423.0,13.9759,13.9858,13.9461,13.9759,144423.0
2022-10-12 14:25:00,14.06,14.09,14.04,14.08,163195.0,13.9659,13.9957,13.9461,13.9858,163195.0
2022-10-12 14:30:00,14.08,14.09,14.05,14.06,88286.0,13.9858,13.9957,13.956,13.9659,88286.0
2022-10-12 14:35:00,14.06,14.07,14.05,14.06,130575.0,13.9659,13.9759,13.956,13.9659,130575.0
2022-10-12 14:40:00,14.06,14.06,14.04,14.06,82642.0,13.9659,13.9659,13.9461,13.9659,82642.0
2022-10-12 14:45:00,14.05,14.06,14.02,14.03,114364.0,13.956,13.9659,13.9262,13.9361,114364.0
2022-10-12 14:50:00,14.03,14.03,14.01,14.02,90170.0,13.9361,13.9361,13.9163,13.9262,90170.0
2022-10-12 14:55:00,14.01,14.03,14.0,14.01,143204.0,13.9163,13.9361,13.9063,13.9163,143204.0
2022-10-12 15:00:00,14.01,14.05,14.0,14.03,148196.0,13.9163,13.956,13.9063,13.9361,148196.0
2022-10-12 15:05:00,14.04,14.09,14.03,14.07,230068.0,13.9461,13.9957,13.9361,13.9759,230068.0
2022-10-12 15:10:00,14.08,14.1,14.07,14.07,172777.0,13.9858,14.0057,13.9759,13.9759,172777.0
2022-10-12 15:15:00,14.07,14.09,14.06,14.08,156128.0,13.9759,13.9957,13.9659,13.9858,156128.0
2022-10-12 15:20:00,14.08,14.12,14.07,14.07,326482.0,13.9858,14.0255,13.9759,13.9759,326482.0
2022-10-12 15:25:00,14.07,14.09,14.05,14.07,191392.0,13.9759,13.9957,13.956,13.9759,191392.0
2022-10-12 15:30:00,14.06,14.1,14.06,14.09,126471.0,13.9659,14.0057,13.9659,13.9957,126471.0
2022-10-12 15:35:00,14.1,14.1,14.07,14.07,111500.0,14.0057,14.0057,13.9759,13.9759,111500.0
2022-10-12 15:40:00,14.07,14.08,14.06,14.08,234237.0,13.9759,13.9858,13.9659,13.9858,234237.0
2022-10-12 15:45:00,14.08,14.09,14.05,14.06,427418.0,13.9858,13.9957,13.956,13.9659,427418.0
2022-10-12 15:50:00,14.06,14.06,14.03,14.06,558514.0,13.9659,13.9659,13.9361,13.9659,558514.0
2022-10-12 15:55:00,14.05,14.09,14.04,14.07,1223155.0,13.956,13.9957,13.9461,13.9759,1223155.0
2022-10-13 09:30:00,13.86,13.96,13.78,13.93,750199.0,13.7673,13.8666,13.6878,13.8368,750199.0
2022-10-13 09:35:00,13.93,13.94,13.73,13.78,359271.0,13.8368,13.8467,13.6381,13.6878,359271.0
2022-10-13 09:40:00,13.78,13.85,13.75,13.75,244202.0,13.6878,13.7573,13.658,13.658,244202.0
2022-10-13 09:45:00,13.75,13.97,13.72,13.96,589346.0,13.658,13.8765,13.6282,13.8666,589346.0
2022-10-13 09:50:00,13.96,14.06,13.94,14.02,382725.0,13.8666,13.9659,13.8467,13.9262,382725.0
2022-10-13 09:55:00,14.01,14.05,13.97,14.0,209038.0,13.9163,13.956,13.8765,13.9063,209038.0
2022-10-13 10:00:00,14.0,14.02,13.94,14.01,373491.0,13.9063,13.9262,13.8467,13.9163,373491.0
2022-10-13 10:05:00,14.01,14.05,13.98,14.01,250294.0,13.9163,13.956,13.8865,13.9163,250294.0
2022-10-13 10:10:00,14.0,14.07,13.97,14.06,310178.0,13.9063,13.9759,13.8765,13.9659,310178.0
2022-10-13 10:15:00,14.06,14.08,14.04,14.04,208795.0,13.9659,13.9858,13.9461,13.9461,208795.0
2022-10-13 10:20:00,14.05,14.07,14.0,14.02,182651.0,13.956,13.9759,13.9063,13.9262,182651.0
2022-10-13 10:25:00,14.02,14.03,13.97,13.99,792609.0,13.9262,13.9361,13.8765,13.8964,792609.0
2022-10-13 10:30:00,13.99,14.04,13.94,13.96,613348.0,13.8964,13.9461,13.8467,13.8666,613348.0
2022-10-13 10:35:00,13.96,14.0,13.92,13.99,420105.0,13.8666,13.9063,13.8269,13.8964,420105.0
2022-10-13 10:40:00,13.99,14.0,13.94,13.95,342661.0,13.8964,13.9063,13.8467,13.8567,342661.0
2022-10-13 10:45:00,13.94,13.98,13.9,13.92,499176.0,13.8467,13.8865,13.807,13.8269,499176.0
2022-10-13 10:50:00,13.92,13.97,13.91,13.95,345531.0,13.8269,13.8765,13.8169,13.8567,345531.0
2022-10-13 10:55:00,13.95,13.96,13.91,13.94,382496.0,13.8567,13.8666,13.8169,13.8467,382496.0
2022-10-13 11:00:00,13.93,13.95,13.91,13.95,130900.0,13.8368,13.8567,13.8169,13.8567,130900.0
2022-10-13 11:05:00,13.95,14.02,13.93,14.01,281185.0,13.8567,13.9262,13.8368,13.9163,281185.0
2022-10-13 11:10:00,14.0,14.02,13.97,14.02,183953.0,13.9063,13.9262,13.8765,13.9262,183953.0
2022-10-13 11:15:00,14.03,14.16,13.98,14.1,363390.0,13.9361,14.0653,13.8865,14.0057,363390.0
2022-10-13 11:20:00,14.09,14.21,14.05,14.07,253498.0,13.9957,14.1149,13.956,13.9759,253498.0
2022-10-13 11:25:00,14.07,14.08,14.02,14.04,246965.0,13.9759,13.9858,13.9262,13.9461,246965.0
2022-10-13 11:30:00,14.04,14.07,14.01,14.04,497633.0,13.9461,13.9759,13.9163,13.9461,497633.0
2022-10-13 11:35:00,14.04,14.15,14.02,14.12,542123.0,13.9461,14.0553,13.9262,14.0255,542123.0
2022-10-13 11:40:00,14.12,14.16,14.01,14.04,322162.0,14.0255,14.0653,13.9163,13.9461,322162.0
2022-10-13 11:45:00,14.04,14.05,13.98,13.99,220954.0,13.9461,13.956,13.8865,13.8964,220954.0
2022-10-13 11:50:00,13.99,14.02,13.97,14.0,226076.0,13.8964,13.9262,13.8765,13.9063,226076.0
2022-10-13 11:55:00,14.0,14.02,13.96,14.0,252313.0,13.9063,13.9262,13.8666,13.9063,252313.0
2022-10-13 12:00:00,14.0,14.04,13.99,14.03,210920.0,13.9063,13.9461,13.8964,13.9361,210920.0
2022-10-13 12:05:00,14.02,14.04,13.98,14.01,396786.0,13.9262,13.9461,13.8865,13.9163,396786.0
2022-10-13 12:10:00,14.01,14.04,13.99,14.03,349216.0,13.9163,13.9461,13.8964,13.9361,349216.0
2022-10-13 12:15:00,14.03,14.05,13.98,13.99,191533.0,13.9361,13.956,13.8865,13.8964,191533.0
2022-10-13 12:20:00,13.99,14.03,13.96,14.0,208051.0,13.8964,13.9361,13.8666,13.9063,208051.0
2022-10-13 12:25:00,14.0,14.01,13.97,13.98,118626.0,13.9063,13.9163,13.8765,13.8865,118626.0
2022-10-13 12:30:00,13.98,14.0,13.97,14.0,115785.0,13.8865,13.9063,13.8765,13.9063,115785.0
2022-10-13 12:35:00,14.0,14.02,13.97,14.0,106238.0,13.9063,13.9262,13.8765,13.9063,106238.0
2022-10-13 12:40:00,13.99,14.07,13.98,14.07,158573.0,13.8964,13.9759,13.8865,13.9759,158573.0
2022-10-13 12:45:00,14.07,14.12,14.04,14.1,272881.0,13.9759,14.0255,13.9461,14.0057,272881.0
2022-10-13 12:50:00,14.1,14.1,14.06,14.07,274003.0,14.0057,14.0057,13.9659,13.9759,274003.0
2022-10-13 12:55:00,14.06,14.08,14.04,14.07,103487.0,13.9659,13.9858,13.9461,13.9759,103487.0
2022-10-13 13:00:00,14.06,14.09,14.05,14.08,137145.0,13.9659,13.9957,13.956,13.9858,137145.0
2022-10-13 13:05:00,14.08,14.1,14.07,14.08,63233.0,13.9858,14.0057,13.9759,13.9858,63233.0
2022-10-13 13:10:00,14.08,14.09,14.06,14.07,101629.0,13.9858,13.9957,13.9659,13.9759,101629.0
2022-10-13 13:15:00,14.08,14.11,14.07,14.1,106417.0,13.9858,14.0156,13.9759,14.0057,106417.0
2022-10-13 13:20:00,14.1,14.15,14.09,14.15,194304.0,14.0057,14.0553,13.9957,14.0553,194304.0
2022-10-13 13:25:00,14.14,14.2,14.13,14.19,183557.0,14.0454,14.105,14.0355,14.0951,183557.0
2022-10-13 13:30:00,14.19,14.24,14.18,14.23,161729.0,14.0951,14.1447,14.0851,14.1348,161729.0
2022-10-13 13:35:00,14.23,14.24,14.2,14.22,128962.0,14.1348,14.1447,14.105,14.1249,128962.0
2022-10-13 13:40:00,14.23,14.24,14.2,14.21,155984.0,14.1348,14.1447,14.105,14.1149,155984.0
2022-10-13 13:45:00,14.21,14.24,14.19,14.21,244225.0,14.1149,14.1447,14.0951,14.1149,244225.0
2022-10-13 13:50:00,14.22,14.23,14.2,14.22,83178.0,14.1249,14.1348,14.105,14.1249,83178.0
2022-10-13 13:55:00,14.21,14.22,14.19,14.21,143472.0,14.1149,14.1249,14.0951,14.1149,143472.0
2022-10-13 14:00:00,14.21,14.22,14.19,14.21,85605.0,14.1149,14.1249,14.0951,14.1149,85605.0
2022-10-13 14:05:00,14.21,14.22,14.19,14.22,205117.0,14.1149,14.1249,14.0951,14.1249,205117.0
2022-10-13 14:10:00,14.22,14.22,14.19,14.21,91469.0,14.1249,14.1249,14.0951,14.1149,91469.0
2022-10-13 14:15:00,14.21,14.22,14.18,14.19,84380.0,14.1149,14.1249,14.0851,14.0951,84380.0
2022-10-13 14:20:00,14.19,14.19,14.16,14.18,114823.0,14.0951,14.0951,14.0653,14.0851,114823.0
2022-10-13 14:25:00,14.17,14.18,14.1,14.11,163030.0,14.0752,14.0851,14.0057,14.0156,163030.0
2022-10-13 14:30:00,14.11,14.14,14.1,14.12,113122.0,14.0156,14.0454,14.0057,14.0255,113122.0
2022-10-13 14:35:00,14.12,14.15,14.11,14.15,118310.0,14.0255,14.0553,14.0156,14.0553,118310.0
2022-10-13 14:40:00,14.14,14.2,14.13,14.2,814187.0,14.0454,14.105,14.0355,14.105,814187.0
2022-10-13 14:45:00,14.21,14.21,14.18,14.19,207586.0,14.1149,14.1149,14.0851,14.0951,207586.0
2022-10-13 14:50:00,14.19,14.24,14.18,14.23,135215.0,14.0951,14.1447,14.0851,14.1348,135215.0
2022-10-13 14:55:00,14.23,14.25,14.22,14.23,133358.0,14.1348,14.1547,14.1249,14.1348,133358.0
2022-10-13 15:00:00,14.23,14.24,14.22,14.24,61528.0,14.1348,14.1447,14.1249,14.1447,61528.0
2022-10-13 15:05:00,14.24,14.27,14.23,14.26,124961.0,14.1447,14.1745,14.1348,14.1646,124961.0
2022-10-13 15:10:00,14.26,14.27,14.25,14.26,171932.0,14.1646,14.1745,14.1547,14.1646,171932.0
2022-10-13 15:15:00,14.26,14.3,14.25,14.29,126744.0,14.1646,14.2043,14.1547,14.1944,126744.0
2022-10-13 15:20:00,14.29,14.3,14.27,14.29,318346.0,14.1944,14.2043,14.1745,14.1944,318346.0
2022-10-13 15:25:00,14.29,14.31,14.25,14.27,290362.0,14.1944,14.2143,14.1547,14.1745,290362.0
2022-10-13 15:30:00,14.26,14.3,14.25,14.28,453991.0,14.1646,14.2043,14.1547,14.1845,453991.0
2022-10-13 15:35:00,14.28,14.31,14.25,14.31,240409.0,14.1845,14.2143,14.1547,14.2143,240409.0
2022-10-13 15:40:00,14.3,14.32,14.29,14.32,276028.0,14.2043,14.2242,14.1944,14.2242,276028.0
2022-10-13 15:45:00,14.32,14.35,14.3,14.33,474798.0,14.2242,14.254,14.2043,14.2341,474798.0
2022-10-13 15:50:00,14.32,14.33,14.29,14.31,595673.0,14.2242,14.2341,14.1944,14.2143,595673.0
2022-10-13 15:55:00,14.31,14.32,14.27,14.29,1034765.0,14.2143,14.2242,14.1745,14.1944,1034765.0
2022-10-14 09:30:00,14.38,14.44,14.19,14.22,464848.0,14.2838,14.3434,14.0951,14.1249,464848.0
2022-10-14 09:35:00,14.22,14.37,14.22,14.33,225268.0,14.1249,14.2739,14.1249,14.2341,225268.0
2022-10-14 09:40:00,14.32,14.33,14.22,14.23,128163.0,14.2242,14.2341,14.1249,14.1348,128163.0
2022-10-14 09:45:00,14.23,14.26,14.14,14.16,209368.0,14.1348,14.1646,14.0454,14.0653,209368.0
2022-10-14 09:50:00,14.16,14.23,14.16,14.2,223061.0,14.0653,14.1348,14.0653,14.105,223061.0
2022-10-14 09:55:00,14.2,14.23,14.18,14.2,158635.0,14.105,14.1348,14.0851,14.105,158635.0
2022-10-14 10:00:00,14.19,14.19,14.04,14.1,848301.0,14.0951,14.0951,13.9461,14.0057,848301.0
2022-10-14 10:05:00,14.11,14.12,14.03,14.04,496007.0,14.0156,14.0255,13.9361,13.9461,496007.0
2022-10-14 10:10:00,14.04,14.1,13.97,13.98,1292263.0,13.9461,14.0057,13.8765,13.8865,1292263.0
2022-10-14 10:15:00,13.98,14.0,13.93,13.94,342968.0,13.8865,13.9063,13.8368,13.8467,342968.0
2022-10-14 10:20:00,13.94,13.94,13.81,13.9,552377.0,13.8467,13.8467,13.7176,13.807,552377.0
2022-10-14 10:25:00,13.9,13.92,13.89,13.92,415727.0,13.807,13.8269,13.7971,13.8269,415727.0
2022-10-14 10:30:00,13.91,13.97,13.88,13.94,904236.0,13.8169,13.8765,13.7871,13.8467,904236.0
2022-10-14 10:35:00,13.94,13.96,13.91,13.95,312073.0,13.8467,13.8666,13.8169,13.8567,312073.0
2022-10-14 10:40:00,13.95,13.97,13.89,13.9,316533.0,13.8567,13.8765,13.7971,13.807,316533.0
2022-10-14 10:45:00,13.9,13.92,13.88,13.89,145671.0,13.807,13.8269,13.7871,13.7971,145671.0
2022-10-14 10:50:00,13.9,13.95,13.88,13.93,302123.0,13.807,13.8567,13.7871,13.8368,302123.0
2022-10-14 10:55:00,13.93,13.95,13.91,13.92,382216.0,13.8368,13.8567,13.8169,13.8269,382216.0
2022-10-14 11:00:00,13.92,14.03,13.92,14.02,403719.0,13.8269,13.9361,13.8269,13.9262,403719.0
2022-10-14 11:05:00,14.01,14.06,13.99,14.04,435268.0,13.9163,13.9659,13.8964,13.9461,435268.0
2022-10-14 11:10:00,14.04,14.05,13.94,13.96,209678.0,13.9461,13.956,13.8467,13.8666,209678.0
2022-10-14 11:15:00,13.95,13.96,13.89,13.91,104314.0,13.8567,13.8666,13.7971,13.8169,104314.0
2022-10-14 11:20:00,13.91,13.95,13.89,13.93,158123.0,13.8169,13.8567,13.7971,13.8368,158123.0
2022-10-14 11:25:00,13.93,13.94,13.9,13.92,138161.0,13.8368,13.8467,13.807,13.8269,138161.0
2022-10-14 11:30:00,13.91,13.92,13.87,13.88,221377.0,13.8169,13.8269,13.7772,13.7871,221377.0
2022-10-14 11:35:00,13.87,13.89,13.85,13.87,147392.0,13.7772,13.7971,13.7573,13.7772,147392.0
2022-10-14 11:40:00,13.87,13.9,13.84,13.87,209620.0,13.7772,13.807,13.7474,13.7772,209620.0
2022-10-14 11:45:00,13.86,13.87,13.81,13.82,282726.0,13.7673,13.7772,13.7176,13.7275,282726.0
2022-10-14 11:50:00,13.82,13.84,13.8,13.84,169538.0,13.7275,13.7474,13.7077,13.7474,169538.0
2022-10-14 11:55:00,13.85,13.87,13.84,13.85,100243.0,13.7573,13.7772,13.7474,13.7573,100243.0
2022-10-14 12:00:00,13.84,13.89,13.83,13.88,135123.0,13.7474,13.7971,13.7375,13.7871,135123.0
2022-10-14 12:05:00,13.88,13.89,13.82,13.82,115418.0,13.7871,13.7971,13.7275,13.7275,115418.0
2022-10-14 12:10:00,13.82,13.85,13.8,13.8,147425.0,13.7275,13.7573,13.7077,13.7077,147425.0
2022-10-14 12:15:00,13.8,13.84,13.79,13.84,175336.0,13.7077,13.7474,13.6977,13.7474,175336.0
2022-10-14 12:20:00,13.83,13.86,13.81,13.83,100331.0,13.7375,13.7673,13.7176,13.7375,100331.0
2022-10-14 12:25:00,13.83,13.86,13.83,13.86,77892.0,13.7375,13.7673,13.7375,13.7673,77892.0
2022-10-14 12:30:00,13.85,13.87,13.83,13.84,319535.0,13.7573,13.7772,13.7375,13.7474,319535.0
2022-10-14 12:35:00,13.84,13.9,13.83,13.89,266525.0,13.7474,13.807,13.7375,13.7971,266525.0
2022-10-14 12:40:00,13.89,13.9,13.86,13.87,241483.0,13.7971,13.807,13.7673,13.7772,241483.0
2022-10-14 12:45:00,13.87,13.89,13.81,13.82,416519.0,13.7772,13.7971,13.7176,13.7275,416519.0
2022-10-14 12:50:00,13.81,13.83,13.79,13.82,223128.0,13.7176,13.7375,13.6977,13.7275,223128.0
2022-10-14 12:55:00,13.82,13.82,13.79,13.82,395161.0,13.7275,13.7275,13.6977,13.7275,395161.0
2022-10-14 13:00:00,13.82,13.85,13.81,13.84,174701.0,13.7275,13.7573,13.7176,13.7474,174701.0
2022-10-14 13:05:00,13.83,13.84,13.79,13.79,159437.0,13.7375,13.7474,13.6977,13.6977,159437.0
2022-10-14 13:10:00,13.79,13.81,13.78,13.79,66793.0,13.6977,13.7176,13.6878,13.6977,66793.0
2022-10-14 13:15:00,13.79,13.81,13.78,13.8,62743.0,13.6977,13.7176,13.6878,13.7077,62743.0
2022-10-14 13:20:00,13.8,13.82,13.77,13.79,193783.0,13.7077,13.7275,13.6779,13.6977,193783.0
2022-10-14 13:25:00,13.79,13.83,13.78,13.83,166935.0,13.6977,13.7375,13.6878,13.7375,166935.0
2022-10-14 13:30:00,13.83,13.87,13.82,13.84,270123.0,13.7375,13.7772,13.7275,13.7474,270123.0
2022-10-14 13:35:00,13.83,13.85,13.79,13.83,180897.0,13.7375,13.7573,13.6977,13.7375,180897.0
2022-10-14 13:40:00,13.83,13.85,13.8,13.82,241413.0,13.7375,13.7573,13.7077,13.7275,241413.0
2022-10-14 13:45:00,13.82,13.84,13.81,13.83,68876.0,13.7275,13.7474,13.7176,13.7375,68876.0
2022-10-14 13:50:00,13.82,13.84,13.81,13.83,189556.0,13.7275,13.7474,13.7176,13.7375,189556.0
2022-10-14 13:55:00,13.83,13.86,13.81,13.85,146072.0,13.7375,13.7673,13.7176,13.7573,146072.0
2022-10-14 14:00:00,13.86,13.86,13.83,13.84,111247.0,13.7673,13.7673,13.7375,13.7474,111247.0
2022-10-14 14:05:00,13.85,13.85,13.82,13.85,56893.0,13.7573,13.7573,13.7275,13.7573,56893.0
2022-10-14 14:10:00,13.85,13.85,13.82,13.83,84664.0,13.7573,13.7573,13.7275,13.7375,84664.0
2022-10-14 14:15:00,13.83,13.84,13.81,13.82,133254.0,13.7375,13.7474,13.7176,13.7275,133254.0
2022-10-14 14:20:00,13.82,13.86,13.81,13.86,154685.0,13.7275,13.7673,13.7176,13.7673,154685.0
2022-10-14 14:25:00,13.86,13.89,13.84,13.88,175931.0,13.7673,13.7971,13.7474,13.7871,175931.0
2022-10-14 14:30:00,13.88,13.89,13.84,13.86,159491.0,13.7871,13.7971,13.7474,13.7673,159491.0
2022-10-14 14:35:00,13.86,13.87,13.85,13.86,87632.0,13.7673,13.7772,13.7573,13.7673,87632.0
2022-10-14 14:40:00,13.86,13.88,13.84,13.87,309054.0,13.7673,13.7871,13.7474,13.7772,309054.0
2022-10-14 14:45:00,13.87,13.88,13.84,13.85,192306.0,13.7772,13.7871,13.7474,13.7573,192306.0
2022-10-14 14:50:00,13.85,13.87,13.84,13.85,110378.0,13.7573,13.7772,13.7474,13.7573,110378.0
2022-10-14 14:55:00,13.85,13.87,13.84,13.86,76640.0,13.7573,13.7772,13.7474,13.7673,76640.0
2022-10-14 15:00:00,13.86,13.9,13.85,13.89,219219.0,13.7673,13.807,13.7573,13.7971,219219.0
2022-10-14 15:05:00,13.89,13.9,13.84,13.86,136636.0,13.7971,13.807,13.7474,13.7673,136636.0
2022-10-14 15:10:00,13.86,13.86,13.83,13.84,219619.0,13.7673,13.7673,13.7375,13.7474,219619.0
2022-10-14 15:15:00,13.84,13.85,13.8,13.83,369526.0,13.7474,13.7573,13.7077,13.7375,369526.0
2022-10-14 15:20:00,13.83,13.86,13.81,13.85,160665.0,13.7375,13.7673,13.7176,13.7573,160665.0
2022-10-14 15:25:00,13.86,13.89,13.84,13.88,263876.0,13.7673,13.7971,13.7474,13.7871,263876.0
2022-10-14 15:30:00,13.88,13.88,13.85,13.87,458436.0,13.7871,13.7871,13.7573,13.7772,458436.0
2022-10-14 15:35:00,13.86,13.89,13.84,13.87,380805.0,13.7673,13.7971,13.7474,13.7772,380805.0
2022-10-14 15:40:00,13.87,13.87,13.84,13.86,235588.0,13.7772,13.7772,13.7474,13.7673,235588.0
2022-10-14 15:45:00,13.86,13.86,13.83,13.86,389090.0,13.7673,13.7673,13.7375,13.7673,389090.0
2022-10-14 15:50:00,13.86,13.87,13.84,13.86,478630.0,13.7673,13.7772,13.7474,13.7673,478630.0
2022-10-14 15:55:00,13.86,13.88,13.81,13.88,1554577.0,13.7673,13.7871,13.7176,13.7871,1554577.0
2022-10-17 09:30:00,14.09,14.18,14.03,14.07,340929.0,13.9957,14.0851,13.9361,13.9759,340929.0
2022-10-17 09:35:00,14.07,14.15,14.06,14.08,219352.0,13.9759,14.0553,13.9659,13.9858,219352.0
2022-10-17 09:40:00,14.09,14.14,14.06,14.07,234107.0,13.9957,14.0454,13.9659,13.9759,234107.0
2022-10-17 09:45:00,14.08,14.08,14.02,14.06,141254.0,13.9858,13.9858,13.9262,13.9659,141254.0
2022-10-17 09:50:00,14.05,14.09,14.0,14.0,147425.0,13.956,13.9957,13.9063,13.9063,147425.0
2022-10-17 09:55:00,14.0,14.0,13.93,13.96,169701.0,13.9063,13.9063,13.8368,13.8666,169701.0
2022-10-17 10:00:00,13.96,14.01,13.96,14.01,138477.0,13.8666,13.9163,13.8666,13.9163,138477.0
2022-10-17 10:05:00,14.01,14.04,13.99,14.01,167293.0,13.9163,13.9461,13.8964,13.9163,167293.0
2022-10-17 10:10:00,14.01,14.05,13.99,14.04,175402.0,13.9163,13.956,13.8964,13.9461,175402.0
2022-10-17 10:15:00,14.04,14.06,14.0,14.0,177817.0,13.9461,13.9659,13.9063,13.9063,177817.0
2022-10-17 10:20:00,14.01,14.03,13.98,13.98,100305.0,13.9163,13.9361,13.8865,13.8865,100305.0
2022-10-17 10:25:00,13.98,13.99,13.94,13.95,161973.0,13.8865,13.8964,13.8467,13.8567,161973.0
2022-10-17 10:30:00,13.95,13.97,13.93,13.95,211183.0,13.8567,13.8765,13.8368,13.8567,211183.0
2022-10-17 10:35:00,13.96,13.98,13.93,13.98,238192.0,13.8666,13.8865,13.8368,13.8865,238192.0
2022-10-17 10:40:00,13.98,13.99,13.95,13.96,213853.0,13.8865,13.8964,13.8567,13.8666,213853.0
2022-10-17 10:45:00,13.96,13.98,13.94,13.95,93765.0,13.8666,13.8865,13.8467,13.8567,93765.0
2022-10-17 10:50:00,13.94,13.94,13.9,13.93,263859.0,13.8467,13.8467,13.807,13.8368,263859.0
2022-10-17 10:55:00,13.93,13.95,13.91,13.93,145199.0,13.8368,13.8567,13.8169,13.8368,145199.0
2022-10-17 11:00:00,13.92,14.02,13.92,14.0,291162.0,13.8269,13.9262,13.8269,13.9063,291162.0
2022-10-17 11:05:00,13.99,14.01,13.97,14.01,78056.0,13.8964,13.9163,13.8765,13.9163,78056.0
2022-10-17 11:10:00,14.01,14.1,14.01,14.06,170173.0,13.9163,14.0057,13.9163,13.9659,170173.0
2022-10-17 11:15:00,14.07,14.11,14.05,14.1,95022.0,13.9759,14.0156,13.956,14.0057,95022.0
2022-10-17 11:20:00,14.1,14.11,14.09,14.1,166582.0,14.0057,14.0156,13.9957,14.0057,166582.0
2022-10-17 11:25:00,14.1,14.12,14.08,14.1,210600.0,14.0057,14.0255,13.9858,14.0057,210600.0
2022-10-17 11:30:00,14.11,14.11,14.1,14.1,179316.0,14.0156,14.0156,14.0057,14.0057,179316.0
2022-10-17 11:35:00,14.1,14.1,14.06,14.09,185973.0,14.0057,14.0057,13.9659,13.9957,185973.0
2022-10-17 11:40:00,14.09,14.1,14.07,14.09,82204.0,13.9957,14.0057,13.9759,13.9957,82204.0
2022-10-17 11:45:00,14.09,14.11,14.07,14.11,63050.0,13.9957,14.0156,13.9759,14.0156,63050.0
2022-10-17 11:50:00,14.11,14.11,14.07,14.1,169112.0,14.0156,14.0156,13.9759,14.0057,169112.0
2022-10-17 11:55:00,14.1,14.13,14.09,14.11,123822.0,14.0057,14.0355,13.9957,14.0156,123822.0
2022-10-17 12:00:00,14.11,14.15,14.11,14.13,110862.0,14.0156,14.0553,14.0156,14.0355,110862.0
2022-10-17 12:05:00,14.13,14.2,14.13,14.19,114230.0,14.0355,14.105,14.0355,14.0951,114230.0
2022-10-17 12:10:00,14.19,14.19,14.12,14.13,219102.0,14.0951,14.0951,14.0255,14.0355,219102.0
2022-10-17 12:15:00,14.14,14.15,14.12,14.14,181398.0,14.0454,14.0553,14.0255,14.0454,181398.0
2022-10-17 12:20:00,14.14,14.14,14.1,14.11,140537.0,14.0454,14.0454,14.0057,14.0156,140537.0
2022-10-17 12:25:00,14.1,14.13,14.09,14.12,132418.0,14.0057,14.0355,13.9957,14.0255,132418.0
2022-10-17 12:30:00,14.12,14.16,14.11,14.15,62058.0,14.0255,14.0653,14.0156,14.0553,62058.0
2022-10-17 12:35:00,14.16,14.16,14.13,14.16,82387.0,14.0653,14.0653,14.0355,14.0653,82387.0
2022-10-17 12:40:00,14.16,14.17,14.11,14.13,111919.0,14.0653,14.0752,14.0156,14.0355,111919.0
2022-10-17 12:45:00,14.12,14.14,14.11,14.13,103645.0,14.0255,14.0454,14.0156,14.0355,103645.0
2022-10-17 12:50:00,14.13,14.17,14.13,14.16,84098.0,14.0355,14.0752,14.0355,14.0653,84098.0
2022-10-17 12:55:00,14.16,14.17,14.13,14.16,90019.0,14.0653,14.0752,14.0355,14.0653,90019.0
2022-10-17 13:00:00,14.16,14.17,14.12,14.14,107271.0,14.0653,14.0752,14.0255,14.0454,107271.0
2022-10-17 13:05:00,14.14,14.16,14.13,14.16,54738.0,14.0454,14.0653,14.0355,14.0653,54738.0
2022-10-17 13:10:00,14.16,14.17,14.15,14.16,90826.0,14.0653,14.0752,14.0553,14.0653,90826.0
2022-10-17 13:15:00,14.16,14.17,14.15,14.16,202533.0,14.0653,14.0752,14.0553,14.0653,202533.0
2022-10-17 13:20:00,14.16,14.25,14.15,14.25,792261.0,14.0653,14.1547,14.0553,14.1547,792261.0
2022-10-17 13:25:00,14.25,14.26,14.23,14.24,90306.0,14.1547,14.1646,14.1348,14.1447,90306.0
2022-10-17 13:30:00,14.24,14.26,14.23,14.23,154149.0,14.1447,14.1646,14.1348,14.1348,154149.0
2022-10-17 13:35:00,14.23,14.25,14.22,14.24,188735.0,14.1348,14.1547,14.1249,14.1447,188735.0
2022-10-17 13:40:00,14.25,14.27,14.24,14.25,158078.0,14.1547,14.1745,14.1447,14.1547,158078.0
2022-10-17 13:45:00,14.25,14.28,14.24,14.26,164615.0,14.1547,14.1845,14.1447,14.1646,164615.0
2022-10-17 13:50:00,14.26,14.26,14.23,14.24,43685.0,14.1646,14.1646,14.1348,14.1447,43685.0
2022-10-17 13:55:00,14.24,14.24,14.21,14.22,110819.0,14.1447,14.1447,14.1149,14.1249,110819.0
2022-10-17 14:00:00,14.23,14.24,14.21,14.21,80295.0,14.1348,14.1447,14.1149,14.1149,80295.0
2022-10-17 14:05:00,14.21,14.22,14.18,14.2,375811.0,14.1149,14.1249,14.0851,14.105,375811.0
2022-10-17 14:10:00,14.2,14.2,14.15,14.17,136748.0,14.105,14.105,14.0553,14.0752,136748.0
2022-10-17 14:15:00,14.17,14.17,14.13,14.15,92169.0,14.0752,14.0752,14.0355,14.0553,92169.0
2022-10-17 14:20:00,14.15,14.15,14.09,14.1,168427.0,14.0553,14.0553,13.9957,14.0057,168427.0
2022-10-17 14:25:00,14.1,14.11,14.09,14.1,144714.0,14.0057,14.0156,13.9957,14.0057,144714.0
2022-10-17 14:30:00,14.11,14.13,14.1,14.13,58030.0,14.0156,14.0355,14.0057,14.0355,58030.0
2022-10-17 14:35:00,14.13,14.15,14.12,14.15,196452.0,14.0355,14.0553,14.0255,14.0553,196452.0
2022-10-17 14:40:00,14.15,14.18,14.14,14.16,184366.0,14.0553,14.0851,14.0454,14.0653,184366.0
2022-10-17 14:45:00,14.16,14.17,14.14,14.17,70459.0,14.0653,14.0752,14.0454,14.0752,70459.0
2022-10-17 14:50:00,14.17,14.17,14.15,14.16,102345.0,14.0752,14.0752,14.0553,14.0653,102345.0
2022-10-17 14:55:00,14.16,14.19,14.16,14.18,301521.0,14.0653,14.0951,14.0653,14.0851,301521.0
2022-10-17 15:00:00,14.18,14.21,14.16,14.2,264777.0,14.0851,14.1149,14.0653,14.105,264777.0
2022-10-17 15:05:00,14.2,14.22,14.19,14.2,113993.0,14.105,14.1249,14.0951,14.105,113993.0
2022-10-17 15:10:00,14.2,14.22,14.19,14.21,136260.0,14.105,14.1249,14.0951,14.1149,136260.0
2022-10-17 15:15:00,14.21,14.22,14.17,14.2,198512.0,14.1149,14.1249,14.0752,14.105,198512.0
2022-10-17 15:20:00,14.2,14.22,14.18,14.2,103315.0,14.105,14.1249,14.0851,14.105,103315.0
2022-10-17 15:25:00,14.2,14.21,14.18,14.2,167146.0,14.105,14.1149,14.0851,14.105,167146.0
2022-10-17 15:30:00,14.2,14.2,14.17,14.18,202798.0,14.105,14.105,14.0752,14.0851,202798.0
2022-10-17 15:35:00,14.18,14.19,14.16,14.17,189009.0,14.0851,14.0951,14.0653,14.0752,189009.0
2022-10-17 15:40:00,14.17,14.2,14.16,14.19,259210.0,14.0752,14.105,14.0653,14.0951,259210.0
2022-10-17 15:45:00,14.19,14.19,14.17,14.18,173337.0,14.0951,14.0951,14.0752,14.0851,173337.0
2022-10-17 15:50:00,14.17,14.18,14.15,14.16,524186.0,14.0752,14.0851,14.0553,14.0653,524186.0
2022-10-17 15:55:00,14.15,14.16,14.12,14.16,911669.0,14.0553,14.0653,14.0255,14.0653,911669.0
2022-10-18 09:30:00,14.36,14.39,14.17,14.2,406585.0,14.2639,14.2937,14.0752,14.105,406585.0
2022-10-18 09:35:00,14.2,14.29,14.13,14.16,183320.0,14.105,14.1944,14.0355,14.0653,183320.0
2022-10-18 09:40:00,14.16,14.16,14.1,14.14,251333.0,14.0653,14.0653,14.0057,14.0454,251333.0
2022-10-18 09:45:00,14.14,14.14,14.07,14.09,188782.0,14.0454,14.0454,13.9759,13.9957,188782.0
2022-10-18 09:50:00,14.09,14.12,13.98,14.0,221193.0,13.9957,14.0255,13.8865,13.9063,221193.0
2022-10-18 09:55:00,14.0,14.03,13.98,14.02,213599.0,13.9063,13.9361,13.8865,13.9262,213599.0
2022-10-18 10:00:00,14.03,14.08,14.01,14.07,342520.0,13.9361,13.9858,13.9163,13.9759,342520.0
2022-10-18 10:05:00,14.07,14.07,14.02,14.03,685208.0,13.9759,13.9759,13.9262,13.9361,685208.0
2022-10-18 10:10:00,14.03,14.03,13.92,13.93,482225.0,13.9361,13.9361,13.8269,13.8368,482225.0
2022-10-18 10:15:00,13.92,13.94,13.85,13.9,702109.0,13.8269,13.8467,13.7573,13.807,702109.0
2022-10-18 10:20:00,13.9,14.0,13.9,13.98,353615.0,13.807,13.9063,13.807,13.8865,353615.0
2022-10-18 10:25:00,13.98,14.06,13.96,14.04,215321.0,13.8865,13.9659,13.8666,13.9461,215321.0
2022-10-18 10:30:00,14.03,14.05,14.01,14.03,95570.0,13.9361,13.956,13.9163,13.9361,95570.0
2022-10-18 10:35:00,14.03,14.05,13.98,13.99,161256.0,13.9361,13.956,13.8865,13.8964,161256.0
2022-10-18 10:40:00,13.99,14.01,13.96,13.98,177786.0,13.8964,13.9163,13.8666,13.8865,177786.0
2022-10-18 10:45:00,13.98,14.0,13.96,13.98,158131.0,13.8865,13.9063,13.8666,13.8865,158131.0
2022-10-18 10:50:00,13.98,13.98,13.93,13.95,227712.0,13.8865,13.8865,13.8368,13.8567,227712.0
2022-10-18 10:55:00,13.94,13.95,13.9,13.92,239768.0,13.8467,13.8567,13.807,13.8269,239768.0
2022-10-18 11:00:00,13.92,14.07,13.91,14.06,1051215.0,13.8269,13.9759,13.8169,13.9659,1051215.0
2022-10-18 11:05:00,14.06,14.07,14.0,14.03,278976.0,13.9659,13.9759,13.9063,13.9361,278976.0
2022-10-18 11:10:00,14.03,14.05,14.01,14.01,298223.0,13.9361,13.956,13.9163,13.9163,298223.0
2022-10-18 11:15:00,14.01,14.1,14.01,14.1,229104.0,13.9163,14.0057,13.9163,14.0057,229104.0
2022-10-18 11:20:00,14.1,14.11,14.05,14.06,266602.0,14.0057,14.0156,13.956,13.9659,266602.0
2022-10-18 11:25:00,14.05,14.09,14.05,14.08,191528.0,13.956,13.9957,13.956,13.9858,191528.0
2022-10-18 11:30:00,14.08,14.11,14.07,14.09,166211.0,13.9858,14.0156,13.9759,13.9957,166211.0
2022-10-18 11:35:00,14.1,14.11,14.06,14.09,207521.0,14.0057,14.0156,13.9659,13.9957,207521.0
2022-10-18 11:40:00,14.09,14.1,14.04,14.07,336504.0,13.9957,14.0057,13.9461,13.9759,336504.0
2022-10-18 11:45:00,14.07,14.11,14.04,14.11,114491.0,13.9759,14.0156,13.9461,14.0156,114491.0
2022-10-18 11:50:00,14.11,14.17,14.09,14.17,240461.0,14.0156,14.0752,13.9957,14.0752,240461.0
2022-10-18 11:55:00,14.17,14.17,14.12,14.14,264712.0,14.0752,14.0752,14.0255,14.0454,264712.0
2022-10-18 12:00:00,14.14,14.18,14.13,14.18,193777.0,14.0454,14.0851,14.0355,14.0851,193777.0
2022-10-18 12:05:00,14.18,14.2,14.15,14.2,213036.0,14.0851,14.105,14.0553,14.105,213036.0
2022-10-18 12:10:00,14.2,14.23,14.19,14.21,142262.0,14.105,14.1348,14.0951,14.1149,142262.0
2022-10-18 12:15:00,14.21,14.22,14.18,14.21,155919.0,14.1149,14.1249,14.0851,14.1149,155919.0
2022-10-18 12:20:00,14.21,14.21,14.18,14.19,197256.0,14.1149,14.1149,14.0851,14.0951,197256.0
2022-10-18 12:25:00,14.19,14.2,14.17,14.19,51280.0,14.0951,14.105,14.0752,14.0951,51280.0
2022-10-18 12:30:00,14.2,14.21,14.18,14.21,80822.0,14.105,14.1149,14.0851,14.1149,80822.0
2022-10-18 12:35:00,14.21,14.24,14.2,14.23,165573.0,14.1149,14.1447,14.105,14.1348,165573.0
2022-10-18 12:40:00,14.23,14.3,14.22,14.28,391513.0,14.1348,14.2043,14.1249,14.1845,391513.0
2022-10-18 12:45:00,14.28,14.28,14.22,14.25,155106.0,14.1845,14.1845,14.1249,14.1547,155106.0
2022-10-18 12:50:00,14.24,14.27,14.23,14.26,127339.0,14.1447,14.1745,14.1348,14.1646,127339.0
2022-10-18 12:55:00,14.26,14.26,14.2,14.21,126645.0,14.1646,14.1646,14.105,14.1149,126645.0
2022-10-18 13:00:00,14.21,14.21,14.17,14.18,108898.0,14.1149,14.1149,14.0752,14.0851,108898.0
2022-10-18 13:05:00,14.18,14.21,14.17,14.2,84566.0,14.0851,14.1149,14.0752,14.105,84566.0
2022-10-18 13:10:00,14.2,14.24,14.19,14.24,125856.0,14.105,14.1447,14.0951,14.1447,125856.0
2022-10-18 13:15:00,14.24,14.24,14.2,14.21,93948.0,14.1447,14.1447,14.105,14.1149,93948.0
2022-10-18 13:20:00,14.21,14.22,14.18,14.19,131474.0,14.1149,14.1249,14.0851,14.0951,131474.0
2022-10-18 13:25:00,14.19,14.21,14.18,14.21,64198.0,14.0951,14.1149,14.0851,14.1149,64198.0
2022-10-18 13:30:00,14.21,14.25,14.19,14.25,163163.0,14.1149,14.1547,14.0951,14.1547,163163.0
2022-10-18 13:35:00,14.25,14.25,14.21,14.23,75332.0,14.1547,14.1547,14.1149,14.1348,75332.0
2022-10-18 13:40:00,14.23,14.23,14.2,14.21,69778.0,14.1348,14.1348,14.105,14.1149,69778.0
2022-10-18 13:45:00,14.21,14.22,14.18,14.21,87479.0,14.1149,14.1249,14.0851,14.1149,87479.0
2022-10-18 13:50:00,14.21,14.24,14.2,14.22,155249.0,14.1149,14.1447,14.105,14.1249,155249.0
2022-10-18 13:55:00,14.22,14.24,14.2,14.21,84200.0,14.1249,14.1447,14.105,14.1149,84200.0
2022-10-18 14:00:00,14.21,14.24,14.19,14.2,115123.0,14.1149,14.1447,14.0951,14.105,115123.0
2022-10-18 14:05:00,14.21,14.23,14.19,14.21,87506.0,14.1149,14.1348,14.0951,14.1149,87506.0
2022-10-18 14:10:00,14.21,14.23,14.2,14.23,75650.0,14.1149,14.1348,14.105,14.1348,75650.0
2022-10-18 14:15:00,14.22,14.23,14.2,14.21,109574.0,14.1249,14.1348,14.105,14.1149,109574.0
2022-10-18 14:20:00,14.21,14.23,14.2,14.23,73832.0,14.1149,14.1348,14.105,14.1348,73832.0
2022-10-18 14:25:00,14.23,14.26,14.22,14.25,107065.0,14.1348,14.1646,14.1249,14.1547,107065.0
2022-10-18 14:30:00,14.25,14.25,14.23,14.23,87915.0,14.1547,14.1547,14.1348,14.1348,87915.0
2022-10-18 14:35:00,14.23,14.25,14.19,14.21,149359.0,14.1348,14.1547,14.0951,14.1149,149359.0
2022-10-18 14:40:00,14.21,14.21,14.16,14.18,134174.0,14.1149,14.1149,14.0653,14.0851,134174.0
2022-10-18 14:45:00,14.18,14.18,14.14,14.17,136138.0,14.0851,14.0851,14.0454,14.0752,136138.0
2022-10-18 14:50:00,14.17,14.18,14.15,14.17,64441.0,14.0752,14.0851,14.0553,14.0752,64441.0
2022-10-18 14:55:00,14.17,14.19,14.16,14.18,147582.0,14.0752,14.0951,14.0653,14.0851,147582.0
2022-10-18 15:00:00,14.18,14.19,14.15,14.17,201477.0,14.0851,14.0951,14.0553,14.0752,201477.0
2022-10-18 15:05:00,14.17,14.2,14.16,14.2,148266.0,14.0752,14.105,14.0653,14.105,148266.0
2022-10-18 15:10:00,14.2,14.2,14.17,14.18,112907.0,14.105,14.105,14.0752,14.0851,112907.0
2022-10-18 15:15:00,14.18,14.18,14.15,14.17,165195.0,14.0851,14.0851,14.0553,14.0752,165195.0
2022-10-18 15:20:00,14.17,14.19,14.16,14.18,113800.0,14.0752,14.0951,14.0653,14.0851,113800.0
2022-10-18 15:25:00,14.18,14.23,14.17,14.2,655381.0,14.0851,14.1348,14.0752,14.105,655381.0
2022-10-18 15:30:00,14.19,14.21,14.17,14.18,141080.0,14.0951,14.1149,14.0752,14.0851,141080.0
2022-10-18 15:35:00,14.17,14.18,14.15,14.17,199771.0,14.0752,14.0851,14.0553,14.0752,199771.0
2022-10-18 15:40:00,14.17,14.18,14.15,14.17,169320.0,14.0752,14.0851,14.0553,14.0752,169320.0
2022-10-18 15:45:00,14.16,14.17,14.14,14.15,218450.0,14.0653,14.0752,14.0454,14.0553,218450.0
2022-10-18 15:50:00,14.15,14.16,14.12,14.15,491363.0,14.0553,14.0653,14.0255,14.0553,491363.0
2022-10-18 15:55:00,14.15,14.17,14.13,14.15,947405.0,14.0553,14.0752,14.0355,14.0553,947405.0
2022-10-19 09:30:00,14.11,14.15,14.02,14.15,326786.0,14.0156,14.0553,13.9262,14.0553,326786.0
2022-10-19 09:35:00,14.14,14.15,14.07,14.08,147363.0,14.0454,14.0553,13.9759,13.9858,147363.0
2022-10-19 09:40:00,14.08,14.1,14.05,14.08,85477.0,13.9858,14.0057,13.956,13.9858,85477.0
2022-10-19 09:45:00,14.08,14.13,14.04,14.05,114010.0,13.9858,14.0355,13.9461,13.956,114010.0
2022-10-19 09:50:00,14.04,14.08,14.04,14.07,57961.0,13.9461,13.9858,13.9461,13.9759,57961.0
2022-10-19 09:55:00,14.07,14.08,14.01,14.04,119085.0,13.9759,13.9858,13.9163,13.9461,119085.0
2022-10-19 10:00:00,14.04,14.07,14.03,14.04,62086.0,13.9461,13.9759,13.9361,13.9461,62086.0
2022-10-19 10:05:00,14.04,14.09,14.04,14.08,52709.0,13.9461,13.9957,13.9461,13.9858,52709.0
2022-10-19 10:10:00,14.09,14.14,14.08,14.14,67532.0,13.9957,14.0454,13.9858,14.0454,67532.0
2022-10-19 10:15:00,14.13,14.16,14.09,14.1,205603.0,14.0355,14.0653,13.9957,14.0057,205603.0
2022-10-19 10:20:00,14.1,14.17,14.07,14.16,513982.0,14.0057,14.0752,13.9759,14.0653,513982.0
2022-10-19 10:25:00,14.16,14.22,14.15,14.21,247915.0,14.0653,14.1249,14.0553,14.1149,247915.0
2022-10-19 10:30:00,14.21,14.21,14.17,14.18,182777.0,14.1149,14.1149,14.0752,14.0851,182777.0
2022-10-19 10:35:00,14.19,14.2,14.15,14.16,78726.0,14.0951,14.105,14.0553,14.0653,78726.0
2022-10-19 10:40:00,14.16,14.17,14.13,14.16,180574.0,14.0653,14.0752,14.0355,14.0653,180574.0
2022-10-19 10:45:00,14.16,14.16,14.08,14.09,108248.0,14.0653,14.0653,13.9858,13.9957,108248.0
2022-10-19 10:50:00,14.09,14.12,14.07,14.12,397218.0,13.9957,14.0255,13.9759,14.0255,397218.0
2022-10-19 10:55:00,14.12,14.12,14.09,14.11,184498.0,14.0255,14.0255,13.9957,14.0156,184498.0
2022-10-19 11:00:00,14.1,14.12,14.09,14.1,192622.0,14.0057,14.0255,13.9957,14.0057,192622.0
2022-10-19 11:05:00,14.11,14.11,14.1,14.1,50123.0,14.0156,14.0156,14.0057,14.0057,50123.0
2022-10-19 11:10:00,14.11,14.15,14.1,14.11,326812.0,14.0156,14.0553,14.0057,14.0156,326812.0
2022-10-19 11:15:00,14.11,14.13,14.09,14.12,233076.0,14.0156,14.0355,13.9957,14.0255,233076.0
2022-10-19 11:20:00,14.11,14.12,14.06,14.07,377859.0,14.0156,14.0255,13.9659,13.9759,377859.0
2022-10-19 11:25:00,14.07,14.07,14.02,14.04,142128.0,13.9759,13.9759,13.9262,13.9461,142128.0
2022-10-19 11:30:00,14.04,14.04,14.01,14.01,60108.0,13.9461,13.9461,13.9163,13.9163,60108.0
2022-10-19 11:35:00,14.01,14.01,13.99,14.0,267189.0,13.9163,13.9163,13.8964,13.9063,267189.0
2022-10-19 11:40:00,14.0,14.0,13.96,13.97,139571.0,13.9063,13.9063,13.8666,13.8765,139571.0
2022-10-19 11:45:00,13.97,14.01,13.96,13.99,229072.0,13.8765,13.9163,13.8666,13.8964,229072.0
2022-10-19 11:50:00,13.99,13.99,13.95,13.95,129024.0,13.8964,13.8964,13.8567,13.8567,129024.0
2022-10-19 11:55:00,13.96,13.96,13.92,13.95,297249.0,13.8666,13.8666,13.8269,13.8567,297249.0
2022-10-19 12:00:00,13.94,13.94,13.91,13.92,104431.0,13.8467,13.8467,13.8169,13.8269,104431.0
2022-10-19 12:05:00,13.92,13.93,13.88,13.93,219579.0,13.8269,13.8368,13.7871,13.8368,219579.0
2022-10-19 12:10:00,13.93,13.94,13.92,13.94,63624.0,13.8368,13.8467,13.8269,13.8467,63624.0
2022-10-19 12:15:00,13.94,13.95,13.91,13.95,185507.0,13.8467,13.8567,13.8169,13.8567,185507.0
2022-10-19 12:20:00,13.95,13.96,13.94,13.95,65100.0,13.8567,13.8666,13.8467,13.8567,65100.0
2022-10-19 12:25:00,13.96,13.96,13.92,13.94,103303.0,13.8666,13.8666,13.8269,13.8467,103303.0
2022-10-19 12:30:00,13.94,13.96,13.93,13.93,81540.0,13.8467,13.8666,13.8368,13.8368,81540.0
2022-10-19 12:35:00,13.94,13.96,13.93,13.96,156694.0,13.8467,13.8666,13.8368,13.8666,156694.0
2022-10-19 12:40:00,13.96,13.96,13.92,13.94,82432.0,13.8666,13.8666,13.8269,13.8467,82432.0
2022-10-19 12:45:00,13.94,13.95,13.91,13.94,95347.0,13.8467,13.8567,13.8169,13.8467,95347.0
2022-10-19 12:50:00,13.94,13.96,13.93,13.95,87671.0,13.8467,13.8666,13.8368,13.8567,87671.0
2022-10-19 12:55:00,13.96,13.96,13.94,13.96,85375.0,13.8666,13.8666,13.8467,13.8666,85375.0
2022-10-19 13:00:00,13.95,13.97,13.91,13.93,144131.0,13.8567,13.8765,13.8169,13.8368,144131.0
2022-10-19 13:05:00,13.93,13.94,13.89,13.89,136307.0,13.8368,13.8467,13.7971,13.7971,136307.0
2022-10-19 13:10:00,13.89,13.92,13.89,13.91,108775.0,13.7971,13.8269,13.7971,13.8169,108775.0
2022-10-19 13:15:00,13.91,13.91,13.9,13.91,45205.0,13.8169,13.8169,13.807,13.8169,45205.0
2022-10-19 13:20:00,13.91,13.95,13.9,13.95,127504.0,13.8169,13.8567,13.807,13.8567,127504.0
2022-10-19 13:25:00,13.95,14.0,13.94,14.0,248700.0,13.8567,13.9063,13.8467,13.9063,248700.0
2022-10-19 13:30:00,13.99,14.0,13.95,13.96,120735.0,13.8964,13.9063,13.8567,13.8666,120735.0
2022-10-19 13:35:00,13.96,13.97,13.94,13.96,112030.0,13.8666,13.8765,13.8467,13.8666,112030.0
2022-10-19 13:40:00,13.96,14.02,13.96,14.01,203333.0,13.8666,13.9262,13.8666,13.9163,203333.0
2022-10-19 13:45:00,14.02,14.02,13.96,13.97,174358.0,13.9262,13.9262,13.8666,13.8765,174358.0
2022-10-19 13:50:00,13.98,14.01,13.97,14.0,81127.0,13.8865,13.9163,13.8765,13.9063,81127.0
2022-10-19 13:55:00,14.0,14.02,13.99,14.02,97600.0,13.9063,13.9262,13.8964,13.9262,97600.0
2022-10-19 14:00:00,14.01,14.03,13.99,14.02,161072.0,13.9163,13.9361,13.8964,13.9262,161072.0
2022-10-19 14:05:00,14.02,14.05,14.01,14.04,170439.0,13.9262,13.956,13.9163,13.9461,170439.0
2022-10-19 14:10:00,14.04,14.04,14.02,14.04,100493.0,13.9461,13.9461,13.9262,13.9461,100493.0
2022-10-19 14:15:00,14.04,14.06,14.02,14.03,131704.0,13.9461,13.9659,13.9262,13.9361,131704.0
2022-10-19 14:20:00,14.02,14.03,14.0,14.01,61413.0,13.9262,13.9361,13.9063,13.9163,61413.0
2022-10-19 14:25:00,14.01,14.02,14.0,14.02,62316.0,13.9163,13.9262,13.9063,13.9262,62316.0
2022-10-19 14:30:00,14.02,14.02,13.99,14.01,159516.0,13.9262,13.9262,13.8964,13.9163,159516.0
2022-10-19 14:35:00,14.0,14.01,13.98,13.99,73866.0,13.9063,13.9163,13.8865,13.8964,73866.0
2022-10-19 14:40:00,13.99,14.01,13.98,13.99,147579.0,13.8964,13.9163,13.8865,13.8964,147579.0
2022-10-19 14:45:00,13.99,13.99,13.97,13.98,56609.0,13.8964,13.8964,13.8765,13.8865,56609.0
2022-10-19 14:50:00,13.97,13.99,13.97,13.98,69846.0,13.8765,13.8964,13.8765,13.8865,69846.0
2022-10-19 14:55:00,13.98,13.99,13.97,13.98,62957.0,13.8865,13.8964,13.8765,13.8865,62957.0
2022-10-19 15:00:00,13.98,14.0,13.97,13.99,106581.0,13.8865,13.9063,13.8765,13.8964,106581.0
2022-10-19 15:05:00,13.99,14.0,13.97,14.0,87502.0,13.8964,13.9063,13.8765,13.9063,87502.0
2022-10-19 15:10:00,14.0,14.02,13.98,14.01,373096.0,13.9063,13.9262,13.8865,13.9163,373096.0
2022-10-19 15:15:00,14.01,14.03,14.0,14.02,175157.0,13.9163,13.9361,13.9063,13.9262,175157.0
2022-10-19 15:20:00,14.02,14.03,13.99,14.0,147828.0,13.9262,13.9361,13.8964,13.9063,147828.0
2022-10-19 15:25:00,13.99,14.0,13.96,13.98,166266.0,13.8964,13.9063,13.8666,13.8865,166266.0
2022-10-19 15:30:00,13.97,13.99,13.96,13.99,134180.0,13.8765,13.8964,13.8666,13.8964,134180.0
2022-10-19 15:35:00,13.99,13.99,13.96,13.96,174092.0,13.8964,13.8964,13.8666,13.8666,174092.0
2022-10-19 15:40:00,13.96,13.98,13.96,13.98,123452.0,13.8666,13.8865,13.8666,13.8865,123452.0
2022-10-19 15:45:00,13.99,13.99,13.95,13.96,221497.0,13.8964,13.8964,13.8567,13.8666,221497.0
2022-10-19 15:50:00,13.97,13.99,13.95,13.96,380375.0,13.8765,13.8964,13.8567,13.8666,380375.0
2022-10-19 15:55:00,13.96,13.97,13.94,13.97,1302291.0,13.8666,13.8765,13.8467,13.8765,1302291.0
2022-10-20 09:30:00,14.0,14.01,13.91,14.01,225103.0,13.9063,13.9163,13.8169,13.9163,225103.0
2022-10-20 09:35:00,14.0,14.01,13.92,13.94,91012.0,13.9063,13.9163,13.8269,13.8467,91012.0
2022-10-20 09:40:00,13.93,13.97,13.9,13.93,126254.0,13.8368,13.8765,13.807,13.8368,126254.0
2022-10-20 09:45:00,13.92,13.96,13.88,13.91,109235.0,13.8269,13.8666,13.7871,13.8169,109235.0
2022-10-20 09:50:00,13.91,13.94,13.9,13.92,112882.0,13.8169,13.8467,13.807,13.8269,112882.0
2022-10-20 09:55:00,13.92,13.93,13.9,13.92,84803.0,13.8269,13.8368,13.807,13.8269,84803.0
2022-10-20 10:00:00,13.92,13.99,13.91,13.97,171297.0,13.8269,13.8964,13.8169,13.8765,171297.0
2022-10-20 10:05:00,13.98,14.01,13.97,14.01,176590.0,13.8865,13.9163,13.8765,13.9163,176590.0
2022-10-20 10:10:00,14.01,14.02,13.97,13.98,110436.0,13.9163,13.9262,13.8765,13.8865,110436.0
2022-10-20 10:15:00,13.99,14.04,13.98,14.02,131600.0,13.8964,13.9461,13.8865,13.9262,131600.0
2022-10-20 10:20:00,14.02,14.03,14.0,14.02,64263.0,13.9262,13.9361,13.9063,13.9262,64263.0
2022-10-20 10:25:00,14.01,14.02,13.98,14.02,89370.0,13.9163,13.9262,13.8865,13.9262,89370.0
2022-10-20 10:30:00,14.02,14.03,13.97,13.98,99100.0,13.9262,13.9361,13.8765,13.8865,99100.0
2022-10-20 10:35:00,13.99,14.01,13.98,14.01,56840.0,13.8964,13.9163,13.8865,13.9163,56840.0
2022-10-20 10:40:00,14.01,14.02,14.0,14.02,61718.0,13.9163,13.9262,13.9063,13.9262,61718.0
2022-10-20 10:45:00,14.02,14.06,14.01,14.05,112118.0,13.9262,13.9659,13.9163,13.956,112118.0
2022-10-20 10:50:00,14.05,14.06,13.99,14.0,240542.0,13.956,13.9659,13.8964,13.9063,240542.0
2022-10-20 10:55:00,13.99,14.0,13.98,13.99,248610.0,13.8964,13.9063,13.8865,13.8964,248610.0
2022-10-20 11:00:00,13.98,14.02,13.98,14.02,187156.0,13.8865,13.9262,13.8865,13.9262,187156.0
2022-10-20 11:05:00,14.02,14.04,14.01,14.03,105864.0,13.9262,13.9461,13.9163,13.9361,105864.0
2022-10-20 11:10:00,14.03,14.03,14.02,14.03,19844.0,13.9361,13.9361,13.9262,13.9361,19844.0
2022-10-20 11:15:00,14.02,14.02,13.98,13.99,214851.0,13.9262,13.9262,13.8865,13.8964,214851.0
2022-10-20 11:20:00,13.99,14.01,13.98,14.01,103373.0,13.8964,13.9163,13.8865,13.9163,103373.0
2022-10-20 11:25:00,14.01,14.01,13.97,14.0,129852.0,13.9163,13.9163,13.8765,13.9063,129852.0
2022-10-20 11:30:00,14.0,14.08,14.0,14.08,228889.0,13.9063,13.9858,13.9063,13.9858,228889.0
2022-10-20 11:35:00,14.08,14.1,14.06,14.08,200182.0,13.9858,14.0057,13.9659,13.9858,200182.0
2022-10-20 11:40:00,14.08,14.08,14.05,14.08,162322.0,13.9858,13.9858,13.956,13.9858,162322.0
2022-10-20 11:45:00,14.08,14.08,14.06,14.08,82676.0,13.9858,13.9858,13.9659,13.9858,82676.0
2022-10-20 11:50:00,14.08,14.09,14.07,14.08,97365.0,13.9858,13.9957,13.9759,13.9858,97365.0
2022-10-20 11:55:00,14.08,14.08,14.05,14.06,104325.0,13.9858,13.9858,13.956,13.9659,104325.0
2022-10-20 12:00:00,14.07,14.08,14.03,14.04,146634.0,13.9759,13.9858,13.9361,13.9461,146634.0
2022-10-20 12:05:00,14.04,14.05,14.02,14.04,102960.0,13.9461,13.956,13.9262,13.9461,102960.0
2022-10-20 12:10:00,14.04,14.07,14.04,14.07,82278.0,13.9461,13.9759,13.9461,13.9759,82278.0
2022-10-20 12:15:00,14.06,14.09,14.05,14.08,64234.0,13.9659,13.9957,13.956,13.9858,64234.0
2022-10-20 12:20:00,14.08,14.08,14.04,14.06,118196.0,13.9858,13.9858,13.9461,13.9659,118196.0
2022-10-20 12:25:00,14.06,14.07,14.03,14.04,55692.0,13.9659,13.9759,13.9361,13.9461,55692.0
2022-10-20 12:30:00,14.04,14.06,14.03,14.04,65228.0,13.9461,13.9659,13.9361,13.9461,65228.0
2022-10-20 12:35:00,14.04,14.04,14.01,14.01,100490.0,13.9461,13.9461,13.9163,13.9163,100490.0
2022-10-20 12:40:00,14.02,14.05,14.0,14.05,188301.0,13.9262,13.956,13.9063,13.956,188301.0
2022-10-20 12:45:00,14.05,14.06,13.97,14.01,796650.0,13.956,13.9659,13.8765,13.9163,796650.0
2022-10-20 12:50:00,14.0,14.02,13.99,13.99,111979.0,13.9063,13.9262,13.8964,13.8964,111979.0
2022-10-20 12:55:00,13.99,14.03,13.99,14.03,52868.0,13.8964,13.9361,13.8964,13.9361,52868.0
2022-10-20 13:00:00,14.03,14.04,13.99,14.02,281836.0,13.9361,13.9461,13.8964,13.9262,281836.0
2022-10-20 13:05:00,14.02,14.03,13.97,13.99,84155.0,13.9262,13.9361,13.8765,13.8964,84155.0
2022-10-20 13:10:00,14.0,14.04,13.99,14.04,127999.0,13.9063,13.9461,13.8964,13.9461,127999.0
2022-10-20 13:15:00,14.03,14.03,14.01,14.02,74496.0,13.9361,13.9361,13.9163,13.9262,74496.0
2022-10-20 13:20:00,14.01,14.05,14.01,14.03,185647.0,13.9163,13.956,13.9163,13.9361,185647.0
2022-10-20 13:25:00,14.03,14.05,14.02,14.04,25746.0,13.9361,13.956,13.9262,13.9461,25746.0
2022-10-20 13:30:00,14.04,14.06,14.02,14.04,682144.0,13.9461,13.9659,13.9262,13.9461,682144.0
2022-10-20 13:35:00,14.03,14.07,14.03,14.06,253046.0,13.9361,13.9759,13.9361,13.9659,253046.0
2022-10-20 13:40:00,14.06,14.1,14.04,14.09,114736.0,13.9659,14.0057,13.9461,13.9957,114736.0
2022-10-20 13:45:00,14.08,14.1,14.05,14.07,244754.0,13.9858,14.0057,13.956,13.9759,244754.0
2022-10-20 13:50:00,14.07,14.08,14.05,14.06,91980.0,13.9759,13.9858,13.956,13.9659,91980.0
2022-10-20 13:55:00,14.06,14.08,14.03,14.07,125721.0,13.9659,13.9858,13.9361,13.9759,125721.0
2022-10-20 14:00:00,14.07,14.07,14.02,14.03,113933.0,13.9759,13.9759,13.9262,13.9361,113933.0
2022-10-20 14:05:00,14.03,14.04,13.99,14.01,107008.0,13.9361,13.9461,13.8964,13.9163,107008.0
2022-10-20 14:10:00,14.01,14.01,13.98,14.0,93073.0,13.9163,13.9163,13.8865,13.9063,93073.0
2022-10-20 14:15:00,14.0,14.01,13.97,13.97,154205.0,13.9063,13.9163,13.8765,13.8765,154205.0
2022-10-20 14:20:00,13.98,13.98,13.91,13.92,113609.0,13.8865,13.8865,13.8169,13.8269,113609.0
2022-10-20 14:25:00,13.92,13.95,13.91,13.93,172794.0,13.8269,13.8567,13.8169,13.8368,172794.0
2022-10-20 14:30:00,13.93,13.94,13.91,13.93,79569.0,13.8368,13.8467,13.8169,13.8368,79569.0
2022-10-20 14:35:00,13.93,13.96,13.91,13.94,167408.0,13.8368,13.8666,13.8169,13.8467,167408.0
2022-10-20 14:40:00,13.93,13.95,13.93,13.95,74116.0,13.8368,13.8567,13.8368,13.8567,74116.0
2022-10-20 14:45:00,13.94,13.96,13.94,13.96,126871.0,13.8467,13.8666,13.8467,13.8666,126871.0
2022-10-20 14:50:00,13.96,13.99,13.95,13.99,109165.0,13.8666,13.8964,13.8567,13.8964,109165.0
2022-10-20 14:55:00,13.99,14.01,13.98,13.99,102073.0,13.8964,13.9163,13.8865,13.8964,102073.0
2022-10-20 15:00:00,13.99,14.0,13.98,13.99,70643.0,13.8964,13.9063,13.8865,13.8964,70643.0
2022-10-20 15:05:00,13.99,14.01,13.98,13.99,214455.0,13.8964,13.9163,13.8865,13.8964,214455.0
2022-10-20 15:10:00,13.99,14.01,13.97,13.99,93219.0,13.8964,13.9163,13.8765,13.8964,93219.0
2022-10-20 15:15:00,13.98,13.99,13.97,13.98,158064.0,13.8865,13.8964,13.8765,13.8865,158064.0
2022-10-20 15:20:00,13.98,13.98,13.95,13.96,122103.0,13.8865,13.8865,13.8567,13.8666,122103.0
2022-10-20 15:25:00,13.96,13.98,13.94,13.97,143367.0,13.8666,13.8865,13.8467,13.8765,143367.0
2022-10-20 15:30:00,13.96,13.97,13.95,13.96,57812.0,13.8666,13.8765,13.8567,13.8666,57812.0
2022-10-20 15:35:00,13.96,13.99,13.95,13.98,207196.0,13.8666,13.8964,13.8567,13.8865,207196.0
2022-10-20 15:40:00,13.98,14.01,13.97,14.01,190711.0,13.8865,13.9163,13.8765,13.9163,190711.0
2022-10-20 15:45:00,14.0,14.03,13.99,14.01,263225.0,13.9063,13.9361,13.8964,13.9163,263225.0
2022-10-20 15:50:00,14.01,14.07,14.0,14.06,356689.0,13.9163,13.9759,13.9063,13.9659,356689.0
2022-10-20 15:55:00,14.06,14.06,14.03,14.03,614053.0,13.9659,13.9659,13.9361,13.9361,614053.0
2022-10-21 09:30:00,14.05,14.13,13.98,14.09,1014925.0,13.956,14.0355,13.8865,13.9957,1014925.0
2022-10-21 09:35:00,14.09,14.19,14.07,14.16,450805.0,13.9957,14.0951,13.9759,14.0653,450805.0
2022-10-21 09:40:00,14.16,14.26,14.11,14.26,460271.0,14.0653,14.1646,14.0156,14.1646,460271.0
2022-10-21 09:45:00,14.25,14.32,14.22,14.23,202585.0,14.1547,14.2242,14.1249,14.1348,202585.0
2022-10-21 09:50:00,14.24,14.25,14.18,14.23,170328.0,14.1447,14.1547,14.0851,14.1348,170328.0
2022-10-21 09:55:00,14.23,14.27,14.22,14.26,256042.0,14.1348,14.1745,14.1249,14.1646,256042.0
2022-10-21 10:00:00,14.26,14.29,14.24,14.29,99209.0,14.1646,14.1944,14.1447,14.1944,99209.0
2022-10-21 10:05:00,14.29,14.31,14.25,14.29,104421.0,14.1944,14.2143,14.1547,14.1944,104421.0
2022-10-21 10:10:00,14.3,14.33,14.29,14.33,85395.0,14.2043,14.2341,14.1944,14.2341,85395.0
2022-10-21 10:15:00,14.32,14.35,14.31,14.32,166915.0,14.2242,14.254,14.2143,14.2242,166915.0
2022-10-21 10:20:00,14.32,14.34,14.3,14.32,154987.0,14.2242,14.2441,14.2043,14.2242,154987.0
2022-10-21 10:25:00,14.31,14.32,14.28,14.31,210463.0,14.2143,14.2242,14.1845,14.2143,210463.0
2022-10-21 10:30:00,14.31,14.35,14.3,14.31,206207.0,14.2143,14.254,14.2043,14.2143,206207.0
2022-10-21 10:35:00,14.31,14.34,14.29,14.32,222737.0,14.2143,14.2441,14.1944,14.2242,222737.0
2022-10-21 10:40:00,14.32,14.35,14.3,14.33,144147.0,14.2242,14.254,14.2043,14.2341,144147.0
2022-10-21 10:45:00,14.32,14.35,14.3,14.34,202094.0,14.2242,14.254,14.2043,14.2441,202094.0
2022-10-21 10:50:00,14.35,14.38,14.28,14.29,616457.0,14.254,14.2838,14.1845,14.1944,616457.0
2022-10-21 10:55:00,14.29,14.3,14.22,14.23,333730.0,14.1944,14.2043,14.1249,14.1348,333730.0
2022-10-21 11:00:00,14.24,14.26,14.21,14.26,111030.0,14.1447,14.1646,14.1149,14.1646,111030.0
2022-10-21 11:05:00,14.26,14.3,14.25,14.29,175651.0,14.1646,14.2043,14.1547,14.1944,175651.0
2022-10-21 11:10:00,14.29,14.32,14.26,14.29,183173.0,14.1944,14.2242,14.1646,14.1944,183173.0
2022-10-21 11:15:00,14.29,14.33,14.27,14.31,162076.0,14.1944,14.2341,14.1745,14.2143,162076.0
2022-10-21 11:20:00,14.31,14.35,14.3,14.33,265331.0,14.2143,14.254,14.2043,14.2341,265331.0
2022-10-21 11:25:00,14.33,14.38,14.33,14.38,112523.0,14.2341,14.2838,14.2341,14.2838,112523.0
2022-10-21 11:30:00,14.38,14.43,14.37,14.43,126329.0,14.2838,14.3335,14.2739,14.3335,126329.0
2022-10-21 11:35:00,14.43,14.43,14.37,14.38,103964.0,14.3335,14.3335,14.2739,14.2838,103964.0
2022-10-21 11:40:00,14.38,14.44,14.37,14.43,101475.0,14.2838,14.3434,14.2739,14.3335,101475.0
2022-10-21 11:45:00,14.43,14.45,14.41,14.44,131452.0,14.3335,14.3533,14.3136,14.3434,131452.0
2022-10-21 11:50:00,14.45,14.46,14.4,14.42,167429.0,14.3533,14.3633,14.3037,14.3235,167429.0
2022-10-21 11:55:00,14.43,14.44,14.38,14.44,313965.0,14.3335,14.3434,14.2838,14.3434,313965.0
2022-10-21 12:00:00,14.43,14.49,14.43,14.48,146264.0,14.3335,14.3931,14.3335,14.3831,146264.0
2022-10-21 12:05:00,14.48,14.48,14.43,14.46,198266.0,14.3831,14.3831,14.3335,14.3633,198266.0
2022-10-21 12:10:00,14.46,14.47,14.43,14.44,50366.0,14.3633,14.3732,14.3335,14.3434,50366.0
2022-10-21 12:15:00,14.45,14.45,14.4,14.42,102599.0,14.3533,14.3533,14.3037,14.3235,102599.0
2022-10-21 12:20:00,14.42,14.44,14.4,14.44,77273.0,14.3235,14.3434,14.3037,14.3434,77273.0
2022-10-21 12:25:00,14.45,14.46,14.41,14.42,140713.0,14.3533,14.3633,14.3136,14.3235,140713.0
2022-10-21 12:30:00,14.42,14.45,14.41,14.45,50935.0,14.3235,14.3533,14.3136,14.3533,50935.0
2022-10-21 12:35:00,14.45,14.49,14.44,14.45,107313.0,14.3533,14.3931,14.3434,14.3533,107313.0
2022-10-21 12:40:00,14.45,14.5,14.44,14.49,140654.0,14.3533,14.403,14.3434,14.3931,140654.0
2022-10-21 12:45:00,14.49,14.53,14.49,14.53,92744.0,14.3931,14.4328,14.3931,14.4328,92744.0
2022-10-21 12:50:00,14.53,14.54,14.51,14.53,113462.0,14.4328,14.4427,14.4129,14.4328,113462.0
2022-10-21 12:55:00,14.54,14.54,14.49,14.52,88755.0,14.4427,14.4427,14.3931,14.4229,88755.0
2022-10-21 13:00:00,14.53,14.53,14.51,14.53,49724.0,14.4328,14.4328,14.4129,14.4328,49724.0
2022-10-21 13:05:00,14.53,14.54,14.51,14.53,91627.0,14.4328,14.4427,14.4129,14.4328,91627.0
2022-10-21 13:10:00,14.53,14.53,14.49,14.49,98861.0,14.4328,14.4328,14.3931,14.3931,98861.0
2022-10-21 13:15:00,14.5,14.51,14.47,14.51,310612.0,14.403,14.4129,14.3732,14.4129,310612.0
2022-10-21 13:20:00,14.51,14.51,14.46,14.46,96650.0,14.4129,14.4129,14.3633,14.3633,96650.0
2022-10-21 13:25:00,14.46,14.5,14.46,14.49,66009.0,14.3633,14.403,14.3633,14.3931,66009.0
2022-10-21 13:30:00,14.49,14.5,14.48,14.49,89979.0,14.3931,14.403,14.3831,14.3931,89979.0
2022-10-21 13:35:00,14.49,14.5,14.48,14.5,67840.0,14.3931,14.403,14.3831,14.403,67840.0
2022-10-21 13:40:00,14.5,14.5,14.48,14.48,157144.0,14.403,14.403,14.3831,14.3831,157144.0
2022-10-21 13:45:00,14.48,14.51,14.48,14.5,97084.0,14.3831,14.4129,14.3831,14.403,97084.0
2022-10-21 13:50:00,14.49,14.51,14.49,14.5,86040.0,14.3931,14.4129,14.3931,14.403,86040.0
2022-10-21 13:55:00,14.5,14.5,14.47,14.5,91841.0,14.403,14.403,14.3732,14.403,91841.0
2022-10-21 14:00:00,14.5,14.5,14.49,14.5,57997.0,14.403,14.403,14.3931,14.403,57997.0
2022-10-21 14:05:00,14.5,14.51,14.49,14.5,244687.0,14.403,14.4129,14.3931,14.403,244687.0
2022-10-21 14:10:00,14.5,14.55,14.49,14.53,389920.0,14.403,14.4527,14.3931,14.4328,389920.0
2022-10-21 14:15:00,14.54,14.54,14.5,14.53,138527.0,14.4427,14.4427,14.403,14.4328,138527.0
2022-10-21 14:20:00,14.53,14.54,14.51,14.52,105803.0,14.4328,14.4427,14.4129,14.4229,105803.0
2022-10-21 14:25:00,14.52,14.53,14.5,14.52,99416.0,14.4229,14.4328,14.403,14.4229,99416.0
2022-10-21 14:30:00,14.52,14.55,14.51,14.53,152917.0,14.4229,14.4527,14.4129,14.4328,152917.0
2022-10-21 14:35:00,14.53,14.54,14.51,14.53,84541.0,14.4328,14.4427,14.4129,14.4328,84541.0
2022-10-21 14:40:00,14.53,14.55,14.52,14.54,116927.0,14.4328,14.4527,14.4229,14.4427,116927.0
2022-10-21 14:45:00,14.54,14.55,14.53,14.55,88900.0,14.4427,14.4527,14.4328,14.4527,88900.0
2022-10-21 14:50:00,14.55,14.56,14.52,14.52,156765.0,14.4527,14.4626,14.4229,14.4229,156765.0
2022-10-21 14:55:00,14.53,14.55,14.52,14.54,69514.0,14.4328,14.4527,14.4229,14.4427,69514.0
2022-10-21 15:00:00,14.55,14.58,14.54,14.58,173107.0,14.4527,14.4825,14.4427,14.4825,173107.0
2022-10-21 15:05:00,14.58,14.58,14.55,14.57,157111.0,14.4825,14.4825,14.4527,14.4725,157111.0
2022-10-21 15:10:00,14.57,14.57,14.53,14.55,206921.0,14.4725,14.4725,14.4328,14.4527,206921.0
2022-10-21 15:15:00,14.54,14.55,14.52,14.52,258967.0,14.4427,14.4527,14.4229,14.4229,258967.0
2022-10-21 15:20:00,14.53,14.55,14.52,14.54,166379.0,14.4328,14.4527,14.4229,14.4427,166379.0
2022-10-21 15:25:00,14.55,14.56,14.54,14.54,132458.0,14.4527,14.4626,14.4427,14.4427,132458.0
2022-10-21 15:30:00,14.55,14.55,14.51,14.52,316978.0,14.4527,14.4527,14.4129,14.4229,316978.0
2022-10-21 15:35:00,14.51,14.54,14.51,14.54,174572.0,14.4129,14.4427,14.4129,14.4427,174572.0
2022-10-21 15:40:00,14.54,14.55,14.52,14.53,284536.0,14.4427,14.4527,14.4229,14.4328,284536.0
2022-10-21 15:45:00,14.52,14.54,14.51,14.53,347762.0,14.4229,14.4427,14.4129,14.4328,347762.0
2022-10-21 15:50:00,14.53,14.53,14.49,14.49,375255.0,14.4328,14.4328,14.3931,14.3931,375255.0
2022-10-21 15:55:00,14.5,14.51,14.48,14.5,885716.0,14.403,14.4129,14.3831,14.403,885716.0
2022-10-24 09:30:00,14.52,14.65,14.52,14.6,333445.0,14.4229,14.552,14.4229,14.5023,333445.0
2022-10-24 09:35:00,14.6,14.68,14.59,14.67,542122.0,14.5023,14.5818,14.4924,14.5719,542122.0
2022-10-24 09:40:00,14.66,14.66,14.47,14.5,211869.0,14.5619,14.5619,14.3732,14.403,211869.0
2022-10-24 09:45:00,14.51,14.59,14.49,14.51,362859.0,14.4129,14.4924,14.3931,14.4129,362859.0
2022-10-24 09:50:00,14.51,14.55,14.5,14.54,135278.0,14.4129,14.4527,14.403,14.4427,135278.0
2022-10-24 09:55:00,14.54,14.56,14.49,14.51,119217.0,14.4427,14.4626,14.3931,14.4129,119217.0
2022-10-24 10:00:00,14.5,14.5,14.42,14.44,105146.0,14.403,14.403,14.3235,14.3434,105146.0
2022-10-24 10:05:00,14.44,14.49,14.43,14.46,146615.0,14.3434,14.3931,14.3335,14.3633,146615.0
2022-10-24 10:10:00,14.46,14.56,14.44,14.56,122800.0,14.3633,14.4626,14.3434,14.4626,122800.0
2022-10-24 10:15:00,14.56,14.56,14.48,14.51,200018.0,14.4626,14.4626,14.3831,14.4129,200018.0
2022-10-24 10:20:00,14.51,14.51,14.44,14.46,124340.0,14.4129,14.4129,14.3434,14.3633,124340.0
2022-10-24 10:25:00,14.46,14.53,14.44,14.52,132170.0,14.3633,14.4328,14.3434,14.4229,132170.0
2022-10-24 10:30:00,14.52,14.55,14.49,14.54,115252.0,14.4229,14.4527,14.3931,14.4427,115252.0
2022-10-24 10:35:00,14.54,14.58,14.51,14.52,217082.0,14.4427,14.4825,14.4129,14.4229,217082.0
2022-10-24 10:40:00,14.51,14.54,14.48,14.5,312006.0,14.4129,14.4427,14.3831,14.403,312006.0
2022-10-24 10:45:00,14.5,14.5,14.41,14.44,142256.0,14.403,14.403,14.3136,14.3434,142256.0
2022-10-24 10:50:00,14.44,14.5,14.44,14.49,92689.0,14.3434,14.403,14.3434,14.3931,92689.0
2022-10-24 10:55:00,14.49,14.54,14.46,14.52,186485.0,14.3931,14.4427,14.3633,14.4229,186485.0
2022-10-24 11:00:00,14.52,14.54,14.48,14.52,121896.0,14.4229,14.4427,14.3831,14.4229,121896.0
2022-10-24 11:05:00,14.52,14.55,14.51,14.53,171669.0,14.4229,14.4527,14.4129,14.4328,171669.0
2022-10-24 11:10:00,14.53,14.55,14.51,14.54,182876.0,14.4328,14.4527,14.4129,14.4427,182876.0
2022-10-24 11:15:00,14.54,14.56,14.5,14.52,250000.0,14.4427,14.4626,14.403,14.4229,250000.0
2022-10-24 11:20:00,14.53,14.56,14.53,14.54,225215.0,14.4328,14.4626,14.4328,14.4427,225215.0
2022-10-24 11:25:00,14.53,14.54,14.5,14.54,87446.0,14.4328,14.4427,14.403,14.4427,87446.0
2022-10-24 11:30:00,14.53,14.55,14.51,14.53,90912.0,14.4328,14.4527,14.4129,14.4328,90912.0
2022-10-24 11:35:00,14.53,14.55,14.5,14.53,141928.0,14.4328,14.4527,14.403,14.4328,141928.0
2022-10-24 11:40:00,14.53,14.55,14.51,14.52,275688.0,14.4328,14.4527,14.4129,14.4229,275688.0
2022-10-24 11:45:00,14.53,14.55,14.5,14.54,72037.0,14.4328,14.4527,14.403,14.4427,72037.0
2022-10-24 11:50:00,14.54,14.6,14.53,14.58,275222.0,14.4427,14.5023,14.4328,14.4825,275222.0
2022-10-24 11:55:00,14.58,14.64,14.57,14.62,301299.0,14.4825,14.5421,14.4725,14.5222,301299.0
2022-10-24 12:00:00,14.62,14.66,14.6,14.66,142920.0,14.5222,14.5619,14.5023,14.5619,142920.0
2022-10-24 12:05:00,14.66,14.67,14.63,14.63,284423.0,14.5619,14.5719,14.5321,14.5321,284423.0
2022-10-24 12:10:00,14.64,14.65,14.62,14.63,76204.0,14.5421,14.552,14.5222,14.5321,76204.0
2022-10-24 12:15:00,14.63,14.63,14.6,14.63,127452.0,14.5321,14.5321,14.5023,14.5321,127452.0
2022-10-24 12:20:00,14.63,14.64,14.61,14.63,109467.0,14.5321,14.5421,14.5123,14.5321,109467.0
2022-10-24 12:25:00,14.64,14.66,14.63,14.66,85093.0,14.5421,14.5619,14.5321,14.5619,85093.0
2022-10-24 12:30:00,14.66,14.69,14.65,14.69,446817.0,14.5619,14.5917,14.552,14.5917,446817.0
2022-10-24 12:35:00,14.68,14.72,14.68,14.71,215834.0,14.5818,14.6215,14.5818,14.6116,215834.0
2022-10-24 12:40:00,14.71,14.73,14.67,14.73,151716.0,14.6116,14.6315,14.5719,14.6315,151716.0
2022-10-24 12:45:00,14.73,14.75,14.72,14.75,168059.0,14.6315,14.6513,14.6215,14.6513,168059.0
2022-10-24 12:50:00,14.75,14.78,14.74,14.77,250685.0,14.6513,14.6811,14.6414,14.6712,250685.0
2022-10-24 12:55:00,14.77,14.78,14.73,14.75,204202.0,14.6712,14.6811,14.6315,14.6513,204202.0
2022-10-24 13:00:00,14.75,14.76,14.73,14.76,180658.0,14.6513,14.6613,14.6315,14.6613,180658.0
2022-10-24 13:05:00,14.76,14.78,14.75,14.78,222796.0,14.6613,14.6811,14.6513,14.6811,222796.0
2022-10-24 13:10:00,14.78,14.78,14.74,14.76,128310.0,14.6811,14.6811,14.6414,14.6613,128310.0
2022-10-24 13:15:00,14.75,14.75,14.71,14.72,113446.0,14.6513,14.6513,14.6116,14.6215,113446.0
2022-10-24 13:20:00,14.72,14.72,14.67,14.69,193907.0,14.6215,14.6215,14.5719,14.5917,193907.0
2022-10-24 13:25:00,14.7,14.74,14.69,14.73,138220.0,14.6017,14.6414,14.5917,14.6315,138220.0
2022-10-24 13:30:00,14.73,14.75,14.71,14.74,94784.0,14.6315,14.6513,14.6116,14.6414,94784.0
2022-10-24 13:35:00,14.74,14.74,14.72,14.74,90603.0,14.6414,14.6414,14.6215,14.6414,90603.0
2022-10-24 13:40:00,14.74,14.75,14.73,14.75,84320.0,14.6414,14.6513,14.6315,14.6513,84320.0
2022-10-24 13:45:00,14.74,14.75,14.72,14.74,140679.0,14.6414,14.6513,14.6215,14.6414,140679.0
2022-10-24 13:50:00,14.74,14.74,14.71,14.71,98876.0,14.6414,14.6414,14.6116,14.6116,98876.0
2022-10-24 13:55:00,14.71,14.72,14.69,14.69,90683.0,14.6116,14.6215,14.5917,14.5917,90683.0
2022-10-24 14:00:00,14.69,14.74,14.68,14.72,205868.0,14.5917,14.6414,14.5818,14.6215,205868.0
2022-10-24 14:05:00,14.72,14.74,14.72,14.74,52311.0,14.6215,14.6414,14.6215,14.6414,52311.0
2022-10-24 14:10:00,14.73,14.73,14.68,14.69,155665.0,14.6315,14.6315,14.5818,14.5917,155665.0
2022-10-24 14:15:00,14.69,14.72,14.68,14.69,183374.0,14.5917,14.6215,14.5818,14.5917,183374.0
2022-10-24 14:20:00,14.69,14.72,14.68,14.7,142581.0,14.5917,14.6215,14.5818,14.6017,142581.0
2022-10-24 14:25:00,14.7,14.71,14.68,14.69,263122.0,14.6017,14.6116,14.5818,14.5917,263122.0
2022-10-24 14:30:00,14.69,14.7,14.68,14.69,132104.0,14.5917,14.6017,14.5818,14.5917,132104.0
2022-10-24 14:35:00,14.69,14.71,14.67,14.71,271950.0,14.5917,14.6116,14.5719,14.6116,271950.0
2022-10-24 14:40:00,14.71,14.76,14.7,14.74,145668.0,14.6116,14.6613,14.6017,14.6414,145668.0
2022-10-24 14:45:00,14.74,14.75,14.73,14.75,231106.0,14.6414,14.6513,14.6315,14.6513,231106.0
2022-10-24 14:50:00,14.75,14.76,14.73,14.76,103270.0,14.6513,14.6613,14.6315,14.6613,103270.0
2022-10-24 14:55:00,14.76,14.78,14.76,14.78,163183.0,14.6613,14.6811,14.6613,14.6811,163183.0
2022-10-24 15:00:00,14.78,14.79,14.75,14.76,187950.0,14.6811,14.6911,14.6513,14.6613,187950.0
2022-10-24 15:05:00,14.76,14.76,14.73,14.76,241370.0,14.6613,14.6613,14.6315,14.6613,241370.0
2022-10-24 15:10:00,14.76,14.77,14.75,14.76,168016.0,14.6613,14.6712,14.6513,14.6613,168016.0
2022-10-24 15:15:00,14.77,14.78,14.76,14.78,195792.0,14.6712,14.6811,14.6613,14.6811,195792.0
2022-10-24 15:20:00,14.78,14.78,14.75,14.77,175373.0,14.6811,14.6811,14.6513,14.6712,175373.0
2022-10-24 15:25:00,14.77,14.77,14.74,14.76,123766.0,14.6712,14.6712,14.6414,14.6613,123766.0
2022-10-24 15:30:00,14.76,14.76,14.74,14.74,182511.0,14.6613,14.6613,14.6414,14.6414,182511.0
2022-10-24 15:35:00,14.75,14.75,14.73,14.74,170491.0,14.6513,14.6513,14.6315,14.6414,170491.0
2022-10-24 15:40:00,14.74,14.75,14.72,14.73,253415.0,14.6414,14.6513,14.6215,14.6315,253415.0
2022-10-24 15:45:00,14.73,14.75,14.72,14.75,249835.0,14.6315,14.6513,14.6215,14.6513,249835.0
2022-10-24 15:50:00,14.74,14.75,14.72,14.75,502342.0,14.6414,14.6513,14.6215,14.6513,502342.0
2022-10-24 15:55:00,14.74,14.77,14.73,14.74,1281022.0,14.6414,14.6712,14.6315,14.6414,1281022.0
2022-10-25 09:30:00,14.74,14.87,14.69,14.87,344530.0,14.6414,14.7705,14.5917,14.7705,344530.0
2022-10-25 09:35:00,14.87,14.89,14.8,14.82,195766.0,14.7705,14.7904,14.701,14.7209,195766.0
2022-10-25 09:40:00,14.83,14.88,14.8,14.86,117204.0,14.7308,14.7804,14.701,14.7606,117204.0
2022-10-25 09:45:00,14.87,15.0,14.86,14.99,136609.0,14.7705,14.8996,14.7606,14.8897,136609.0
2022-10-25 09:50:00,14.99,15.0,14.91,14.93,465441.0,14.8897,14.8996,14.8102,14.8301,465441.0
2022-10-25 09:55:00,14.94,15.0,14.89,14.91,326097.0,14.84,14.8996,14.7904,14.8102,326097.0
2022-10-25 10:00:00,14.91,14.92,14.87,14.91,377521.0,14.8102,14.8202,14.7705,14.8102,377521.0
2022-10-25 10:05:00,14.91,14.95,14.87,14.94,165740.0,14.8102,14.85,14.7705,14.84,165740.0
2022-10-25 10:10:00,14.94,14.98,14.92,14.98,131244.0,14.84,14.8798,14.8202,14.8798,131244.0
2022-10-25 10:15:00,14.98,14.99,14.94,14.96,190245.0,14.8798,14.8897,14.84,14.8599,190245.0
2022-10-25 10:20:00,14.96,15.01,14.95,15.0,341412.0,14.8599,14.9096,14.85,14.8996,341412.0
2022-10-25 10:25:00,15.01,15.03,14.97,14.97,475613.0,14.9096,14.9294,14.8698,14.8698,475613.0
2022-10-25 10:30:00,14.96,15.0,14.93,14.95,338728.0,14.8599,14.8996,14.8301,14.85,338728.0
2022-10-25 10:35:00,14.95,14.95,14.9,14.91,312766.0,14.85,14.85,14.8003,14.8102,312766.0
2022-10-25 10:40:00,14.91,14.95,14.9,14.94,145266.0,14.8102,14.85,14.8003,14.84,145266.0
2022-10-25 10:45:00,14.94,14.97,14.93,14.94,334171.0,14.84,14.8698,14.8301,14.84,334171.0
2022-10-25 10:50:00,14.94,14.97,14.93,14.96,97256.0,14.84,14.8698,14.8301,14.8599,97256.0
2022-10-25 10:55:00,14.96,14.99,14.94,14.98,104271.0,14.8599,14.8897,14.84,14.8798,104271.0
2022-10-25 11:00:00,14.98,15.01,14.97,14.99,114611.0,14.8798,14.9096,14.8698,14.8897,114611.0
2022-10-25 11:05:00,14.99,15.03,14.98,15.02,343405.0,14.8897,14.9294,14.8798,14.9195,343405.0
2022-10-25 11:10:00,15.01,15.02,14.99,15.01,195806.0,14.9096,14.9195,14.8897,14.9096,195806.0
2022-10-25 11:15:00,15.01,15.06,15.0,15.06,185420.0,14.9096,14.9592,14.8996,14.9592,185420.0
2022-10-25 11:20:00,15.06,15.09,15.06,15.09,112321.0,14.9592,14.989,14.9592,14.989,112321.0
2022-10-25 11:25:00,15.09,15.12,15.09,15.12,161963.0,14.989,15.0188,14.989,15.0188,161963.0
2022-10-25 11:30:00,15.12,15.19,15.11,15.18,175674.0,15.0188,15.0884,15.0089,15.0784,175674.0
2022-10-25 11:35:00,15.18,15.19,15.15,15.17,312076.0,15.0784,15.0884,15.0486,15.0685,312076.0
2022-10-25 11:40:00,15.17,15.23,15.15,15.23,258882.0,15.0685,15.1281,15.0486,15.1281,258882.0
2022-10-25 11:45:00,15.23,15.25,15.2,15.21,282147.0,15.1281,15.148,15.0983,15.1082,282147.0
2022-10-25 11:50:00,15.21,15.22,15.19,15.2,118307.0,15.1082,15.1182,15.0884,15.0983,118307.0
2022-10-25 11:55:00,15.21,15.22,15.16,15.18,234847.0,15.1082,15.1182,15.0586,15.0784,234847.0
2022-10-25 12:00:00,15.18,15.2,15.17,15.18,141993.0,15.0784,15.0983,15.0685,15.0784,141993.0
2022-10-25 12:05:00,15.18,15.19,15.15,15.19,213749.0,15.0784,15.0884,15.0486,15.0884,213749.0
2022-10-25 12:10:00,15.18,15.2,15.17,15.2,57445.0,15.0784,15.0983,15.0685,15.0983,57445.0
2022-10-25 12:15:00,15.2,15.21,15.18,15.2,201797.0,15.0983,15.1082,15.0784,15.0983,201797.0
2022-10-25 12:20:00,15.2,15.22,15.2,15.21,79608.0,15.0983,15.1182,15.0983,15.1082,79608.0
2022-10-25 12:25:00,15.21,15.23,15.18,15.19,131431.0,15.1082,15.1281,15.0784,15.0884,131431.0
2022-10-25 12:30:00,15.19,15.24,15.18,15.23,125214.0,15.0884,15.138,15.0784,15.1281,125214.0
2022-10-25 12:35:00,15.24,15.25,15.22,15.23,182444.0,15.138,15.148,15.1182,15.1281,182444.0
2022-10-25 12:40:00,15.23,15.23,15.19,15.21,172829.0,15.1281,15.1281,15.0884,15.1082,172829.0
2022-10-25 12:45:00,15.21,15.22,15.17,15.19,188213.0,15.1082,15.1182,15.0685,15.0884,188213.0
2022-10-25 12:50:00,15.19,15.19,15.15,15.15,82878.0,15.0884,15.0884,15.0486,15.0486,82878.0
2022-10-25 12:55:00,15.15,15.16,15.13,15.14,82050.0,15.0486,15.0586,15.0288,15.0387,82050.0
2022-10-25 13:00:00,15.13,15.16,15.11,15.12,107116.0,15.0288,15.0586,15.0089,15.0188,107116.0
2022-10-25 13:05:00,15.12,15.12,15.08,15.09,173104.0,15.0188,15.0188,14.9791,14.989,173104.0
2022-10-25 13:10:00,15.09,15.09,15.05,15.07,153476.0,14.989,14.989,14.9493,14.9692,153476.0
2022-10-25 13:15:00,15.07,15.07,15.01,15.01,385164.0,14.9692,14.9692,14.9096,14.9096,385164.0
2022-10-25 13:20:00,15.02,15.04,15.0,15.03,233097.0,14.9195,14.9394,14.8996,14.9294,233097.0
2022-10-25 13:25:00,15.03,15.1,15.02,15.04,493451.0,14.9294,14.999,14.9195,14.9394,493451.0
2022-10-25 13:30:00,15.04,15.05,15.01,15.02,540757.0,14.9394,14.9493,14.9096,14.9195,540757.0
2022-10-25 13:35:00,15.02,15.02,14.96,14.98,1429456.0,14.9195,14.9195,14.8599,14.8798,1429456.0
2022-10-25 13:40:00,14.99,15.0,14.97,15.0,299872.0,14.8897,14.8996,14.8698,14.8996,299872.0
2022-10-25 13:45:00,15.0,15.02,14.98,14.99,231469.0,14.8996,14.9195,14.8798,14.8897,231469.0
2022-10-25 13:50:00,14.98,15.0,14.97,15.0,171173.0,14.8798,14.8996,14.8698,14.8996,171173.0
2022-10-25 13:55:00,14.99,14.99,14.98,14.99,38832.0,14.8897,14.8897,14.8798,14.8897,38832.0
2022-10-25 14:00:00,14.99,15.01,14.98,15.01,145130.0,14.8897,14.9096,14.8798,14.9096,145130.0
2022-10-25 14:05:00,15.0,15.01,14.98,14.99,105047.0,14.8996,14.9096,14.8798,14.8897,105047.0
2022-10-25 14:10:00,14.99,15.0,14.97,15.0,228809.0,14.8897,14.8996,14.8698,14.8996,228809.0
2022-10-25 14:15:00,15.0,15.05,14.99,15.04,310158.0,14.8996,14.9493,14.8897,14.9394,310158.0
2022-10-25 14:20:00,15.03,15.03,15.0,15.01,127616.0,14.9294,14.9294,14.8996,14.9096,127616.0
2022-10-25 14:25:00,15.01,15.01,14.99,15.0,101041.0,14.9096,14.9096,14.8897,14.8996,101041.0
2022-10-25 14:30:00,15.0,15.01,14.98,15.01,264192.0,14.8996,14.9096,14.8798,14.9096,264192.0
2022-10-25 14:35:00,15.01,15.01,14.99,15.0,46141.0,14.9096,14.9096,14.8897,14.8996,46141.0
2022-10-25 14:40:00,15.0,15.0,14.98,14.99,142702.0,14.8996,14.8996,14.8798,14.8897,142702.0
2022-10-25 14:45:00,15.0,15.0,14.98,14.99,62426.0,14.8996,14.8996,14.8798,14.8897,62426.0
2022-10-25 14:50:00,14.99,15.07,14.98,15.02,723966.0,14.8897,14.9692,14.8798,14.9195,723966.0
2022-10-25 14:55:00,15.02,15.03,15.0,15.01,178220.0,14.9195,14.9294,14.8996,14.9096,178220.0
2022-10-25 15:00:00,15.0,15.01,15.0,15.0,135714.0,14.8996,14.9096,14.8996,14.8996,135714.0
2022-10-25 15:05:00,15.0,15.05,15.0,15.03,178292.0,14.8996,14.9493,14.8996,14.9294,178292.0
2022-10-25 15:10:00,15.03,15.05,15.03,15.04,156038.0,14.9294,14.9493,14.9294,14.9394,156038.0
2022-10-25 15:15:00,15.04,15.05,15.03,15.04,309591.0,14.9394,14.9493,14.9294,14.9394,309591.0
2022-10-25 15:20:00,15.04,15.08,15.01,15.08,1445572.0,14.9394,14.9791,14.9096,14.9791,1445572.0
2022-10-25 15:25:00,15.08,15.09,15.05,15.05,611628.0,14.9791,14.989,14.9493,14.9493,611628.0
2022-10-25 15:30:00,15.05,15.08,15.04,15.06,225947.0,14.9493,14.9791,14.9394,14.9592,225947.0
2022-10-25 15:35:00,15.06,15.1,15.05,15.1,314934.0,14.9592,14.999,14.9493,14.999,314934.0
2022-10-25 15:40:00,15.1,15.14,15.08,15.13,365557.0,14.999,15.0387,14.9791,15.0288,365557.0
2022-10-25 15:45:00,15.13,15.13,15.1,15.11,308535.0,15.0288,15.0288,14.999,15.0089,308535.0
2022-10-25 15:50:00,15.11,15.11,15.08,15.09,515647.0,15.0089,15.0089,14.9791,14.989,515647.0
2022-10-25 15:55:00,15.09,15.14,15.08,15.13,1150246.0,14.989,15.0387,14.9791,15.0288,1150246.0
2022-10-26 09:30:00,15.12,15.15,15.04,15.1,495251.0,15.0188,15.0486,14.9394,14.999,495251.0
2022-10-26 09:35:00,15.1,15.2,15.07,15.2,486588.0,14.999,15.0983,14.9692,15.0983,486588.0
2022-10-26 09:40:00,15.2,15.21,15.07,15.11,295191.0,15.0983,15.1082,14.9692,15.0089,295191.0
2022-10-26 09:45:00,15.11,15.2,15.1,15.14,282397.0,15.0089,15.0983,14.999,15.0387,282397.0
2022-10-26 09:50:00,15.14,15.18,15.12,15.17,153566.0,15.0387,15.0784,15.0188,15.0685,153566.0
2022-10-26 09:55:00,15.17,15.19,15.13,15.16,273511.0,15.0685,15.0884,15.0288,15.0586,273511.0
2022-10-26 10:00:00,15.17,15.24,15.17,15.2,335175.0,15.0685,15.138,15.0685,15.0983,335175.0
2022-10-26 10:05:00,15.21,15.25,15.17,15.22,235203.0,15.1082,15.148,15.0685,15.1182,235203.0
2022-10-26 10:10:00,15.21,15.29,15.21,15.27,204551.0,15.1082,15.1877,15.1082,15.1678,204551.0
2022-10-26 10:15:00,15.27,15.34,15.26,15.3,175776.0,15.1678,15.2374,15.1579,15.1976,175776.0
2022-10-26 10:20:00,15.3,15.31,15.17,15.19,306418.0,15.1976,15.2076,15.0685,15.0884,306418.0
2022-10-26 10:25:00,15.18,15.2,15.13,15.14,353370.0,15.0784,15.0983,15.0288,15.0387,353370.0
2022-10-26 10:30:00,15.14,15.14,15.09,15.12,381686.0,15.0387,15.0387,14.989,15.0188,381686.0
2022-10-26 10:35:00,15.12,15.12,15.08,15.1,296530.0,15.0188,15.0188,14.9791,14.999,296530.0
2022-10-26 10:40:00,15.1,15.12,15.08,15.09,430359.0,14.999,15.0188,14.9791,14.989,430359.0
2022-10-26 10:45:00,15.1,15.1,15.06,15.08,271756.0,14.999,14.999,14.9592,14.9791,271756.0
2022-10-26 10:50:00,15.08,15.09,15.06,15.09,250533.0,14.9791,14.989,14.9592,14.989,250533.0
2022-10-26 10:55:00,15.09,15.11,15.08,15.08,200240.0,14.989,15.0089,14.9791,14.9791,200240.0
2022-10-26 11:00:00,15.09,15.1,15.07,15.09,691168.0,14.989,14.999,14.9692,14.989,691168.0
2022-10-26 11:05:00,15.09,15.1,15.07,15.09,142807.0,14.989,14.999,14.9692,14.989,142807.0
2022-10-26 11:10:00,15.1,15.14,15.09,15.13,242961.0,14.999,15.0387,14.989,15.0288,242961.0
2022-10-26 11:15:00,15.13,15.14,15.11,15.13,131596.0,15.0288,15.0387,15.0089,15.0288,131596.0
2022-10-26 11:20:00,15.14,15.15,15.13,15.14,122933.0,15.0387,15.0486,15.0288,15.0387,122933.0
2022-10-26 11:25:00,15.15,15.16,15.14,15.16,64952.0,15.0486,15.0586,15.0387,15.0586,64952.0
2022-10-26 11:30:00,15.16,15.21,15.15,15.2,204591.0,15.0586,15.1082,15.0486,15.0983,204591.0
2022-10-26 11:35:00,15.2,15.22,15.17,15.21,189838.0,15.0983,15.1182,15.0685,15.1082,189838.0
2022-10-26 11:40:00,15.21,15.26,15.2,15.26,127133.0,15.1082,15.1579,15.0983,15.1579,127133.0
2022-10-26 11:45:00,15.26,15.27,15.25,15.26,136131.0,15.1579,15.1678,15.148,15.1579,136131.0
2022-10-26 11:50:00,15.27,15.27,15.23,15.24,306508.0,15.1678,15.1678,15.1281,15.138,306508.0
2022-10-26 11:55:00,15.24,15.27,15.2,15.27,181802.0,15.138,15.1678,15.0983,15.1678,181802.0
2022-10-26 12:00:00,15.26,15.32,15.26,15.29,269099.0,15.1579,15.2175,15.1579,15.1877,269099.0
2022-10-26 12:05:00,15.29,15.3,15.24,15.28,280291.0,15.1877,15.1976,15.138,15.1778,280291.0
2022-10-26 12:10:00,15.27,15.29,15.24,15.24,98919.0,15.1678,15.1877,15.138,15.138,98919.0
2022-10-26 12:15:00,15.24,15.26,15.22,15.26,107846.0,15.138,15.1579,15.1182,15.1579,107846.0
2022-10-26 12:20:00,15.26,15.27,15.24,15.26,81707.0,15.1579,15.1678,15.138,15.1579,81707.0
2022-10-26 12:25:00,15.26,15.26,15.22,15.24,120630.0,15.1579,15.1579,15.1182,15.138,120630.0
2022-10-26 12:30:00,15.24,15.29,15.23,15.27,178117.0,15.138,15.1877,15.1281,15.1678,178117.0
2022-10-26 12:35:00,15.27,15.28,15.23,15.25,173938.0,15.1678,15.1778,15.1281,15.148,173938.0
2022-10-26 12:40:00,15.25,15.26,15.22,15.22,224116.0,15.148,15.1579,15.1182,15.1182,224116.0
2022-10-26 12:45:00,15.22,15.24,15.2,15.21,145063.0,15.1182,15.138,15.0983,15.1082,145063.0
2022-10-26 12:50:00,15.21,15.24,15.2,15.22,143321.0,15.1082,15.138,15.0983,15.1182,143321.0
2022-10-26 12:55:00,15.22,15.22,15.2,15.21,166122.0,15.1182,15.1182,15.0983,15.1082,166122.0
2022-10-26 13:00:00,15.22,15.24,15.21,15.23,93176.0,15.1182,15.138,15.1082,15.1281,93176.0
2022-10-26 13:05:00,15.23,15.26,15.23,15.25,117631.0,15.1281,15.1579,15.1281,15.148,117631.0
2022-10-26 13:10:00,15.25,15.28,15.24,15.27,440058.0,15.148,15.1778,15.138,15.1678,440058.0
2022-10-26 13:15:00,15.27,15.27,15.22,15.24,298341.0,15.1678,15.1678,15.1182,15.138,298341.0
2022-10-26 13:20:00,15.24,15.29,15.23,15.27,144598.0,15.138,15.1877,15.1281,15.1678,144598.0
2022-10-26 13:25:00,15.28,15.28,15.23,15.25,129835.0,15.1778,15.1778,15.1281,15.148,129835.0
2022-10-26 13:30:00,15.25,15.25,15.23,15.24,468346.0,15.148,15.148,15.1281,15.138,468346.0
2022-10-26 13:35:00,15.24,15.26,15.23,15.25,103844.0,15.138,15.1579,15.1281,15.148,103844.0
2022-10-26 13:40:00,15.25,15.27,15.24,15.25,114437.0,15.148,15.1678,15.138,15.148,114437.0
2022-10-26 13:45:00,15.25,15.25,15.23,15.24,34571.0,15.148,15.148,15.1281,15.138,34571.0
2022-10-26 13:50:00,15.24,15.29,15.23,15.29,111148.0,15.138,15.1877,15.1281,15.1877,111148.0
2022-10-26 13:55:00,15.29,15.29,15.26,15.27,257254.0,15.1877,15.1877,15.1579,15.1678,257254.0
2022-10-26 14:00:00,15.28,15.29,15.27,15.29,34757.0,15.1778,15.1877,15.1678,15.1877,34757.0
2022-10-26 14:05:00,15.29,15.3,15.28,15.29,386031.0,15.1877,15.1976,15.1778,15.1877,386031.0
2022-10-26 14:10:00,15.29,15.31,15.27,15.28,116582.0,15.1877,15.2076,15.1678,15.1778,116582.0
2022-10-26 14:15:00,15.28,15.28,15.24,15.24,264243.0,15.1778,15.1778,15.138,15.138,264243.0
2022-10-26 14:20:00,15.25,15.25,15.21,15.22,176624.0,15.148,15.148,15.1082,15.1182,176624.0
2022-10-26 14:25:00,15.23,15.24,15.13,15.17,525424.0,15.1281,15.138,15.0288,15.0685,525424.0
2022-10-26 14:30:00,15.17,15.17,15.1,15.14,407808.0,15.0685,15.0685,14.999,15.0387,407808.0
2022-10-26 14:35:00,15.14,15.18,15.14,15.17,319920.0,15.0387,15.0784,15.0387,15.0685,319920.0
2022-10-26 14:40:00,15.17,15.18,15.15,15.18,216119.0,15.0685,15.0784,15.0486,15.0784,216119.0
2022-10-26 14:45:00,15.17,15.19,15.15,15.19,269805.0,15.0685,15.0884,15.0486,15.0884,269805.0
2022-10-26 14:50:00,15.19,15.22,15.17,15.2,250854.0,15.0884,15.1182,15.0685,15.0983,250854.0
2022-10-26 14:55:00,15.2,15.2,15.16,15.2,171451.0,15.0983,15.0983,15.0586,15.0983,171451.0
2022-10-26 15:00:00,15.19,15.2,15.17,15.18,109215.0,15.0884,15.0983,15.0685,15.0784,109215.0
2022-10-26 15:05:00,15.17,15.21,15.16,15.21,215765.0,15.0685,15.1082,15.0586,15.1082,215765.0
2022-10-26 15:10:00,15.21,15.21,15.17,15.2,229643.0,15.1082,15.1082,15.0685,15.0983,229643.0
2022-10-26 15:15:00,15.2,15.22,15.15,15.2,712786.0,15.0983,15.1182,15.0486,15.0983,712786.0
2022-10-26 15:20:00,15.19,15.2,15.16,15.18,216105.0,15.0884,15.0983,15.0586,15.0784,216105.0
2022-10-26 15:25:00,15.18,15.18,15.15,15.17,138033.0,15.0784,15.0784,15.0486,15.0685,138033.0
2022-10-26 15:30:00,15.17,15.2,15.13,15.13,408359.0,15.0685,15.0983,15.0288,15.0288,408359.0
2022-10-26 15:35:00,15.13,15.14,15.12,15.13,211414.0,15.0288,15.0387,15.0188,15.0288,211414.0
2022-10-26 15:40:00,15.13,15.17,15.12,15.17,403863.0,15.0288,15.0685,15.0188,15.0685,403863.0
2022-10-26 15:45:00,15.17,15.19,15.15,15.16,1477644.0,15.0685,15.0884,15.0486,15.0586,1477644.0
2022-10-26 15:50:00,15.16,15.16,15.12,15.14,692130.0,15.0586,15.0586,15.0188,15.0387,692130.0
2022-10-26 15:55:00,15.13,15.19,15.11,15.18,1638977.0,15.0288,15.0884,15.0089,15.0784,1638977.0
2022-10-27 09:30:00,15.29,15.31,15.16,15.21,366572.0,15.1877,15.2076,15.0586,15.1082,366572.0
2022-10-27 09:35:00,15.22,15.23,15.13,15.21,508570.0,15.1182,15.1281,15.0288,15.1082,508570.0
2022-10-27 09:40:00,15.21,15.43,15.2,15.33,352701.0,15.1082,15.3268,15.0983,15.2274,352701.0
2022-10-27 09:45:00,15.32,15.58,15.31,15.5,216235.0,15.2175,15.4758,15.2076,15.3963,216235.0
2022-10-27 09:50:00,15.5,15.54,15.41,15.54,173572.0,15.3963,15.436,15.3069,15.436,173572.0
2022-10-27 09:55:00,15.53,15.61,15.51,15.57,155730.0,15.4261,15.5056,15.4062,15.4658,155730.0
2022-10-27 10:00:00,15.57,15.57,15.5,15.54,184628.0,15.4658,15.4658,15.3963,15.436,184628.0
2022-10-27 10:05:00,15.54,15.6,15.53,15.59,304997.0,15.436,15.4956,15.4261,15.4857,304997.0
2022-10-27 10:10:00,15.59,15.61,15.37,15.38,394271.0,15.4857,15.5056,15.2672,15.2771,394271.0
2022-10-27 10:15:00,15.38,15.43,15.33,15.35,392847.0,15.2771,15.3268,15.2274,15.2473,392847.0
2022-10-27 10:20:00,15.35,15.39,15.33,15.34,160822.0,15.2473,15.287,15.2274,15.2374,160822.0
2022-10-27 10:25:00,15.33,15.4,15.28,15.38,191587.0,15.2274,15.297,15.1778,15.2771,191587.0
2022-10-27 10:30:00,15.38,15.42,15.37,15.41,270969.0,15.2771,15.3168,15.2672,15.3069,270969.0
2022-10-27 10:35:00,15.41,15.42,15.38,15.41,191229.0,15.3069,15.3168,15.2771,15.3069,191229.0
2022-10-27 10:40:00,15.41,15.46,15.41,15.45,114239.0,15.3069,15.3566,15.3069,15.3466,114239.0
2022-10-27 10:45:00,15.45,15.46,15.38,15.42,100298.0,15.3466,15.3566,15.2771,15.3168,100298.0
2022-10-27 10:50:00,15.42,15.44,15.38,15.39,143930.0,15.3168,15.3367,15.2771,15.287,143930.0
2022-10-27 10:55:00,15.4,15.41,15.35,15.38,240203.0,15.297,15.3069,15.2473,15.2771,240203.0
2022-10-27 11:00:00,15.38,15.44,15.36,15.44,214251.0,15.2771,15.3367,15.2572,15.3367,214251.0
2022-10-27 11:05:00,15.44,15.47,15.4,15.47,110263.0,15.3367,15.3665,15.297,15.3665,110263.0
2022-10-27 11:10:00,15.47,15.51,15.46,15.5,354728.0,15.3665,15.4062,15.3566,15.3963,354728.0
2022-10-27 11:15:00,15.5,15.51,15.45,15.51,1432540.0,15.3963,15.4062,15.3466,15.4062,1432540.0
2022-10-27 11:20:00,15.51,15.56,15.5,15.55,217080.0,15.4062,15.4559,15.3963,15.446,217080.0
2022-10-27 11:25:00,15.55,15.55,15.5,15.54,205061.0,15.446,15.446,15.3963,15.436,205061.0
2022-10-27 11:30:00,15.54,15.54,15.45,15.46,1893177.0,15.436,15.436,15.3466,15.3566,1893177.0
2022-10-27 11:35:00,15.46,15.49,15.44,15.48,559164.0,15.3566,15.3864,15.3367,15.3764,559164.0
2022-10-27 11:40:00,15.47,15.49,15.44,15.46,428735.0,15.3665,15.3864,15.3367,15.3566,428735.0
2022-10-27 11:45:00,15.46,15.46,15.38,15.44,188033.0,15.3566,15.3566,15.2771,15.3367,188033.0
2022-10-27 11:50:00,15.43,15.44,15.4,15.42,69602.0,15.3268,15.3367,15.297,15.3168,69602.0
2022-10-27 11:55:00,15.42,15.43,15.32,15.34,199029.0,15.3168,15.3268,15.2175,15.2374,199029.0
2022-10-27 12:00:00,15.34,15.46,15.33,15.45,175530.0,15.2374,15.3566,15.2274,15.3466,175530.0
2022-10-27 12:05:00,15.46,15.49,15.43,15.47,67511.0,15.3566,15.3864,15.3268,15.3665,67511.0
2022-10-27 12:10:00,15.46,15.53,15.46,15.51,667212.0,15.3566,15.4261,15.3566,15.4062,667212.0
2022-10-27 12:15:00,15.51,15.55,15.46,15.51,137510.0,15.4062,15.446,15.3566,15.4062,137510.0
2022-10-27 12:20:00,15.51,15.51,15.45,15.48,113004.0,15.4062,15.4062,15.3466,15.3764,113004.0
2022-10-27 12:25:00,15.48,15.49,15.45,15.48,222415.0,15.3764,15.3864,15.3466,15.3764,222415.0
2022-10-27 12:30:00,15.49,15.5,15.45,15.49,79311.0,15.3864,15.3963,15.3466,15.3864,79311.0
2022-10-27 12:35:00,15.49,15.52,15.47,15.48,78654.0,15.3864,15.4162,15.3665,15.3764,78654.0
2022-10-27 12:40:00,15.48,15.53,15.48,15.51,114268.0,15.3764,15.4261,15.3764,15.4062,114268.0
2022-10-27 12:45:00,15.5,15.54,15.49,15.52,49980.0,15.3963,15.436,15.3864,15.4162,49980.0
2022-10-27 12:50:00,15.52,15.54,15.49,15.5,111867.0,15.4162,15.436,15.3864,15.3963,111867.0
2022-10-27 12:55:00,15.5,15.52,15.46,15.46,87734.0,15.3963,15.4162,15.3566,15.3566,87734.0
2022-10-27 13:00:00,15.46,15.53,15.46,15.53,72739.0,15.3566,15.4261,15.3566,15.4261,72739.0
2022-10-27 13:05:00,15.53,15.55,15.51,15.55,93963.0,15.4261,15.446,15.4062,15.446,93963.0
2022-10-27 13:10:00,15.54,15.55,15.5,15.52,750405.0,15.436,15.446,15.3963,15.4162,750405.0
2022-10-27 13:15:00,15.52,15.55,15.5,15.54,117575.0,15.4162,15.446,15.3963,15.436,117575.0
2022-10-27 13:20:00,15.54,15.55,15.52,15.53,85174.0,15.436,15.446,15.4162,15.4261,85174.0
2022-10-27 13:25:00,15.53,15.53,15.49,15.5,837354.0,15.4261,15.4261,15.3864,15.3963,837354.0
2022-10-27 13:30:00,15.5,15.5,15.47,15.48,66746.0,15.3963,15.3963,15.3665,15.3764,66746.0
2022-10-27 13:35:00,15.48,15.51,15.47,15.48,92706.0,15.3764,15.4062,15.3665,15.3764,92706.0
2022-10-27 13:40:00,15.48,15.49,15.44,15.48,144709.0,15.3764,15.3864,15.3367,15.3764,144709.0
2022-10-27 13:45:00,15.48,15.49,15.46,15.46,102379.0,15.3764,15.3864,15.3566,15.3566,102379.0
2022-10-27 13:50:00,15.46,15.48,15.45,15.46,41236.0,15.3566,15.3764,15.3466,15.3566,41236.0
2022-10-27 13:55:00,15.46,15.47,15.43,15.45,67809.0,15.3566,15.3665,15.3268,15.3466,67809.0
2022-10-27 14:00:00,15.45,15.48,15.44,15.48,69530.0,15.3466,15.3764,15.3367,15.3764,69530.0
2022-10-27 14:05:00,15.48,15.48,15.45,15.46,81240.0,15.3764,15.3764,15.3466,15.3566,81240.0
2022-10-27 14:10:00,15.46,15.49,15.45,15.48,82509.0,15.3566,15.3864,15.3466,15.3764,82509.0
2022-10-27 14:15:00,15.46,15.5,15.46,15.49,63868.0,15.3566,15.3963,15.3566,15.3864,63868.0
2022-10-27 14:20:00,15.49,15.5,15.46,15.48,98280.0,15.3864,15.3963,15.3566,15.3764,98280.0
2022-10-27 14:25:00,15.48,15.5,15.47,15.49,47886.0,15.3764,15.3963,15.3665,15.3864,47886.0
2022-10-27 14:30:00,15.49,15.49,15.45,15.46,110212.0,15.3864,15.3864,15.3466,15.3566,110212.0
2022-10-27 14:35:00,15.46,15.48,15.44,15.48,127870.0,15.3566,15.3764,15.3367,15.3764,127870.0
2022-10-27 14:40:00,15.48,15.49,15.46,15.47,56804.0,15.3764,15.3864,15.3566,15.3665,56804.0
2022-10-27 14:45:00,15.46,15.48,15.45,15.46,79453.0,15.3566,15.3764,15.3466,15.3566,79453.0
2022-10-27 14:50:00,15.46,15.47,15.42,15.45,97694.0,15.3566,15.3665,15.3168,15.3466,97694.0
2022-10-27 14:55:00,15.45,15.46,15.43,15.44,120686.0,15.3466,15.3566,15.3268,15.3367,120686.0
2022-10-27 15:00:00,15.44,15.45,15.42,15.45,412735.0,15.3367,15.3466,15.3168,15.3466,412735.0
2022-10-27 15:05:00,15.45,15.45,15.36,15.37,188274.0,15.3466,15.3466,15.2572,15.2672,188274.0
2022-10-27 15:10:00,15.37,15.38,15.35,15.36,113736.0,15.2672,15.2771,15.2473,15.2572,113736.0
2022-10-27 15:15:00,15.36,15.36,15.32,15.34,108342.0,15.2572,15.2572,15.2175,15.2374,108342.0
2022-10-27 15:20:00,15.34,15.34,15.31,15.32,77958.0,15.2374,15.2374,15.2076,15.2175,77958.0
2022-10-27 15:25:00,15.32,15.32,15.28,15.3,148059.0,15.2175,15.2175,15.1778,15.1976,148059.0
2022-10-27 15:30:00,15.3,15.35,15.28,15.35,259328.0,15.1976,15.2473,15.1778,15.2473,259328.0
2022-10-27 15:35:00,15.35,15.35,15.32,15.33,177394.0,15.2473,15.2473,15.2175,15.2274,177394.0
2022-10-27 15:40:00,15.34,15.39,15.32,15.37,229429.0,15.2374,15.287,15.2175,15.2672,229429.0
2022-10-27 15:45:00,15.36,15.38,15.35,15.38,218223.0,15.2572,15.2771,15.2473,15.2771,218223.0
2022-10-27 15:50:00,15.38,15.39,15.34,15.35,410935.0,15.2771,15.287,15.2374,15.2473,410935.0
2022-10-27 15:55:00,15.35,15.39,15.34,15.38,836080.0,15.2473,15.287,15.2374,15.2771,836080.0
2022-10-28 09:30:00,15.26,15.39,15.18,15.27,1327995.0,15.1579,15.287,15.0784,15.1678,1327995.0
2022-10-28 09:35:00,15.27,15.46,15.26,15.38,1371059.0,15.1678,15.3566,15.1579,15.2771,1371059.0
2022-10-28 09:40:00,15.38,15.41,15.28,15.29,726551.0,15.2771,15.3069,15.1778,15.1877,726551.0
2022-10-28 09:45:00,15.29,15.3,15.16,15.26,750118.0,15.1877,15.1976,15.0586,15.1579,750118.0
2022-10-28 09:50:00,15.26,15.32,15.22,15.23,449745.0,15.1579,15.2175,15.1182,15.1281,449745.0
2022-10-28 09:55:00,15.24,15.26,15.12,15.14,644860.0,15.138,15.1579,15.0188,15.0387,644860.0
2022-10-28 10:00:00,15.14,15.24,15.02,15.07,873641.0,15.0387,15.138,14.9195,14.9692,873641.0
2022-10-28 10:05:00,15.07,15.13,15.05,15.08,774455.0,14.9692,15.0288,14.9493,14.9791,774455.0
2022-10-28 10:10:00,15.08,15.11,15.0,15.08,678613.0,14.9791,15.0089,14.8996,14.9791,678613.0
2022-10-28 10:15:00,15.08,15.17,15.08,15.14,373202.0,14.9791,15.0685,14.9791,15.0387,373202.0
2022-10-28 10:20:00,15.14,15.2,15.13,15.15,400903.0,15.0387,15.0983,15.0288,15.0486,400903.0
2022-10-28 10:25:00,15.15,15.17,15.13,15.15,252256.0,15.0486,15.0685,15.0288,15.0486,252256.0
2022-10-28 10:30:00,15.15,15.22,15.13,15.18,436507.0,15.0486,15.1182,15.0288,15.0784,436507.0
2022-10-28 10:35:00,15.18,15.19,15.09,15.11,283252.0,15.0784,15.0884,14.989,15.0089,283252.0
2022-10-28 10:40:00,15.11,15.16,15.1,15.16,464962.0,15.0089,15.0586,14.999,15.0586,464962.0
2022-10-28 10:45:00,15.16,15.17,15.12,15.14,261479.0,15.0586,15.0685,15.0188,15.0387,261479.0
2022-10-28 10:50:00,15.15,15.21,15.14,15.19,918092.0,15.0486,15.1082,15.0387,15.0884,918092.0
2022-10-28 10:55:00,15.18,15.24,15.18,15.22,251699.0,15.0784,15.138,15.0784,15.1182,251699.0
2022-10-28 11:00:00,15.23,15.25,15.22,15.23,155731.0,15.1281,15.148,15.1182,15.1281,155731.0
2022-10-28 11:05:00,15.22,15.25,15.21,15.23,226312.0,15.1182,15.148,15.1082,15.1281,226312.0
2022-10-28 11:10:00,15.23,15.24,15.21,15.23,176730.0,15.1281,15.138,15.1082,15.1281,176730.0
2022-10-28 11:15:00,15.23,15.25,15.22,15.24,200726.0,15.1281,15.148,15.1182,15.138,200726.0
2022-10-28 11:20:00,15.25,15.26,15.21,15.21,155228.0,15.148,15.1579,15.1082,15.1082,155228.0
2022-10-28 11:25:00,15.21,15.25,15.21,15.25,154593.0,15.1082,15.148,15.1082,15.148,154593.0
2022-10-28 11:30:00,15.25,15.26,15.22,15.23,252229.0,15.148,15.1579,15.1182,15.1281,252229.0
2022-10-28 11:35:00,15.23,15.26,15.22,15.26,254742.0,15.1281,15.1579,15.1182,15.1579,254742.0
2022-10-28 11:40:00,15.26,15.27,15.24,15.25,228804.0,15.1579,15.1678,15.138,15.148,228804.0
2022-10-28 11:45:00,15.25,15.26,15.23,15.24,139490.0,15.148,15.1579,15.1281,15.138,139490.0
2022-10-28 11:50:00,15.24,15.26,15.21,15.25,248781.0,15.138,15.1579,15.1082,15.148,248781.0
2022-10-28 11:55:00,15.25,15.27,15.24,15.27,189872.0,15.148,15.1678,15.138,15.1678,189872.0
2022-10-28 12:00:00,15.27,15.28,15.26,15.27,138347.0,15.1678,15.1778,15.1579,15.1678,138347.0
2022-10-28 12:05:00,15.27,15.27,15.24,15.25,267822.0,15.1678,15.1678,15.138,15.148,267822.0
2022-10-28 12:10:00,15.25,15.27,15.24,15.27,103751.0,15.148,15.1678,15.138,15.1678,103751.0
2022-10-28 12:15:00,15.27,15.29,15.26,15.28,117189.0,15.1678,15.1877,15.1579,15.1778,117189.0
2022-10-28 12:20:00,15.28,15.32,15.27,15.31,405455.0,15.1778,15.2175,15.1678,15.2076,405455.0
2022-10-28 12:25:00,15.31,15.31,15.27,15.29,264357.0,15.2076,15.2076,15.1678,15.1877,264357.0
2022-10-28 12:30:00,15.29,15.3,15.27,15.27,72493.0,15.1877,15.1976,15.1678,15.1678,72493.0
2022-10-28 12:35:00,15.27,15.28,15.24,15.26,301665.0,15.1678,15.1778,15.138,15.1579,301665.0
2022-10-28 12:40:00,15.27,15.27,15.25,15.26,140374.0,15.1678,15.1678,15.148,15.1579,140374.0
2022-10-28 12:45:00,15.26,15.26,15.23,15.25,113226.0,15.1579,15.1579,15.1281,15.148,113226.0
2022-10-28 12:50:00,15.25,15.26,15.24,15.26,147211.0,15.148,15.1579,15.138,15.1579,147211.0
2022-10-28 12:55:00,15.26,15.28,15.25,15.26,162400.0,15.1579,15.1778,15.148,15.1579,162400.0
2022-10-28 13:00:00,15.26,15.27,15.24,15.25,124869.0,15.1579,15.1678,15.138,15.148,124869.0
2022-10-28 13:05:00,15.25,15.27,15.24,15.27,103518.0,15.148,15.1678,15.138,15.1678,103518.0
2022-10-28 13:10:00,15.27,15.27,15.24,15.25,113422.0,15.1678,15.1678,15.138,15.148,113422.0
2022-10-28 13:15:00,15.26,15.26,15.23,15.24,93536.0,15.1579,15.1579,15.1281,15.138,93536.0
2022-10-28 13:20:00,15.25,15.26,15.23,15.26,138604.0,15.148,15.1579,15.1281,15.1579,138604.0
2022-10-28 13:25:00,15.26,15.26,15.24,15.25,45020.0,15.1579,15.1579,15.138,15.148,45020.0
2022-10-28 13:30:00,15.25,15.26,15.24,15.24,123434.0,15.148,15.1579,15.138,15.138,123434.0
2022-10-28 13:35:00,15.25,15.27,15.23,15.26,194388.0,15.148,15.1678,15.1281,15.1579,194388.0
2022-10-28 13:40:00,15.26,15.26,15.22,15.23,133985.0,15.1579,15.1579,15.1182,15.1281,133985.0
2022-10-28 13:45:00,15.22,15.24,15.21,15.21,124604.0,15.1182,15.138,15.1082,15.1082,124604.0
2022-10-28 13:50:00,15.21,15.22,15.2,15.2,109904.0,15.1082,15.1182,15.0983,15.0983,109904.0
2022-10-28 13:55:00,15.21,15.22,15.2,15.2,89410.0,15.1082,15.1182,15.0983,15.0983,89410.0
2022-10-28 14:00:00,15.21,15.23,15.19,15.21,290058.0,15.1082,15.1281,15.0884,15.1082,290058.0
2022-10-28 14:05:00,15.21,15.22,15.18,15.22,250767.0,15.1082,15.1182,15.0784,15.1182,250767.0
2022-10-28 14:10:00,15.21,15.22,15.2,15.21,95200.0,15.1082,15.1182,15.0983,15.1082,95200.0
2022-10-28 14:15:00,15.21,15.22,15.19,15.21,100074.0,15.1082,15.1182,15.0884,15.1082,100074.0
2022-10-28 14:20:00,15.21,15.23,15.2,15.23,125130.0,15.1082,15.1281,15.0983,15.1281,125130.0
2022-10-28 14:25:00,15.23,15.23,15.21,15.21,89175.0,15.1281,15.1281,15.1082,15.1082,89175.0
2022-10-28 14:30:00,15.21,15.25,15.21,15.25,375325.0,15.1082,15.148,15.1082,15.148,375325.0
2022-10-28 14:35:00,15.25,15.25,15.23,15.24,149492.0,15.148,15.148,15.1281,15.138,149492.0
2022-10-28 14:40:00,15.25,15.25,15.23,15.24,172376.0,15.148,15.148,15.1281,15.138,172376.0
2022-10-28 14:45:00,15.24,15.25,15.2,15.21,139399.0,15.138,15.148,15.0983,15.1082,139399.0
2022-10-28 14:50:00,15.21,15.22,15.2,15.21,117093.0,15.1082,15.1182,15.0983,15.1082,117093.0
2022-10-28 14:55:00,15.21,15.23,15.21,15.21,89979.0,15.1082,15.1281,15.1082,15.1082,89979.0
2022-10-28 15:00:00,15.21,15.23,15.21,15.23,108802.0,15.1082,15.1281,15.1082,15.1281,108802.0
2022-10-28 15:05:00,15.23,15.23,15.19,15.21,204665.0,15.1281,15.1281,15.0884,15.1082,204665.0
2022-10-28 15:10:00,15.21,15.22,15.2,15.21,76952.0,15.1082,15.1182,15.0983,15.1082,76952.0
2022-10-28 15:15:00,15.21,15.22,15.18,15.19,110138.0,15.1082,15.1182,15.0784,15.0884,110138.0
2022-10-28 15:20:00,15.19,15.19,15.14,15.15,449494.0,15.0884,15.0884,15.0387,15.0486,449494.0
2022-10-28 15:25:00,15.15,15.17,15.14,15.16,414476.0,15.0486,15.0685,15.0387,15.0586,414476.0
2022-10-28 15:30:00,15.17,15.18,15.15,15.16,150176.0,15.0685,15.0784,15.0486,15.0586,150176.0
2022-10-28 15:35:00,15.16,15.17,15.14,15.14,172027.0,15.0586,15.0685,15.0387,15.0387,172027.0
2022-10-28 15:40:00,15.14,15.2,15.14,15.2,288210.0,15.0387,15.0983,15.0387,15.0983,288210.0
2022-10-28 15:45:00,15.2,15.2,15.16,15.16,323058.0,15.0983,15.0983,15.0586,15.0586,323058.0
2022-10-28 15:50:00,15.17,15.22,15.16,15.21,751675.0,15.0685,15.1182,15.0586,15.1082,751675.0
2022-10-28 15:55:00,15.21,15.26,15.21,15.25,1254497.0,15.1082,15.1579,15.1082,15.148,1254497.0
2022-10-31 09:30:00,15.22,15.25,15.12,15.14,261554.0,15.1182,15.148,15.0188,15.0387,261554.0
2022-10-31 09:35:00,15.14,15.17,15.09,15.12,231912.0,15.0387,15.0685,14.989,15.0188,231912.0
2022-10-31 09:40:00,15.13,15.14,15.02,15.05,287250.0,15.0288,15.0387,14.9195,14.9493,287250.0
2022-10-31 09:45:00,15.05,15.08,14.99,15.03,580855.0,14.9493,14.9791,14.8897,14.9294,580855.0
2022-10-31 09:50:00,15.02,15.06,15.0,15.04,344098.0,14.9195,14.9592,14.8996,14.9394,344098.0
2022-10-31 09:55:00,15.04,15.06,14.98,14.99,274839.0,14.9394,14.9592,14.8798,14.8897,274839.0
2022-10-31 10:00:00,14.99,15.01,14.95,14.98,113949.0,14.8897,14.9096,14.85,14.8798,113949.0
2022-10-31 10:05:00,14.98,15.07,14.97,15.07,266331.0,14.8798,14.9692,14.8698,14.9692,266331.0
2022-10-31 10:10:00,15.06,15.14,15.05,15.12,254155.0,14.9592,15.0387,14.9493,15.0188,254155.0
2022-10-31 10:15:00,15.12,15.16,15.11,15.15,110850.0,15.0188,15.0586,15.0089,15.0486,110850.0
2022-10-31 10:20:00,15.14,15.14,15.07,15.08,455221.0,15.0387,15.0387,14.9692,14.9791,455221.0
2022-10-31 10:25:00,15.08,15.1,15.06,15.07,170432.0,14.9791,14.999,14.9592,14.9692,170432.0
2022-10-31 10:30:00,15.07,15.12,15.07,15.09,245809.0,14.9692,15.0188,14.9692,14.989,245809.0
2022-10-31 10:35:00,15.09,15.15,15.08,15.12,486622.0,14.989,15.0486,14.9791,15.0188,486622.0
2022-10-31 10:40:00,15.12,15.14,15.11,15.11,148628.0,15.0188,15.0387,15.0089,15.0089,148628.0
2022-10-31 10:45:00,15.12,15.13,15.08,15.09,153977.0,15.0188,15.0288,14.9791,14.989,153977.0
2022-10-31 10:50:00,15.09,15.12,15.08,15.1,242971.0,14.989,15.0188,14.9791,14.999,242971.0
2022-10-31 10:55:00,15.1,15.11,15.05,15.08,237205.0,14.999,15.0089,14.9493,14.9791,237205.0
2022-10-31 11:00:00,15.07,15.13,15.07,15.11,198803.0,14.9692,15.0288,14.9692,15.0089,198803.0
2022-10-31 11:05:00,15.11,15.15,15.11,15.13,198652.0,15.0089,15.0486,15.0089,15.0288,198652.0
2022-10-31 11:10:00,15.13,15.15,15.07,15.08,365737.0,15.0288,15.0486,14.9692,14.9791,365737.0
2022-10-31 11:15:00,15.08,15.11,15.08,15.09,184104.0,14.9791,15.0089,14.9791,14.989,184104.0
2022-10-31 11:20:00,15.08,15.11,15.07,15.11,284800.0,14.9791,15.0089,14.9692,15.0089,284800.0
2022-10-31 11:25:00,15.11,15.12,15.08,15.09,197815.0,15.0089,15.0188,14.9791,14.989,197815.0
2022-10-31 11:30:00,15.09,15.11,15.07,15.09,521868.0,14.989,15.0089,14.9692,14.989,521868.0
2022-10-31 11:35:00,15.09,15.1,14.99,15.0,178386.0,14.989,14.999,14.8897,14.8996,178386.0
2022-10-31 11:40:00,15.0,15.05,14.99,15.02,344344.0,14.8996,14.9493,14.8897,14.9195,344344.0
2022-10-31 11:45:00,15.02,15.03,14.99,15.02,383523.0,14.9195,14.9294,14.8897,14.9195,383523.0
2022-10-31 11:50:00,15.02,15.06,15.01,15.03,253882.0,14.9195,14.9592,14.9096,14.9294,253882.0
2022-10-31 11:55:00,15.04,15.04,14.97,15.0,417852.0,14.9394,14.9394,14.8698,14.8996,417852.0
2022-10-31 12:00:00,15.0,15.02,14.95,15.01,343328.0,14.8996,14.9195,14.85,14.9096,343328.0
2022-10-31 12:05:00,15.01,15.01,14.93,14.94,180981.0,14.9096,14.9096,14.8301,14.84,180981.0
2022-10-31 12:10:00,14.93,14.96,14.9,14.96,165827.0,14.8301,14.8599,14.8003,14.8599,165827.0
2022-10-31 12:15:00,14.95,14.98,14.94,14.94,151053.0,14.85,14.8798,14.84,14.84,151053.0
2022-10-31 12:20:00,14.94,14.94,14.87,14.9,159539.0,14.84,14.84,14.7705,14.8003,159539.0
2022-10-31 12:25:00,14.9,14.92,14.89,14.91,235894.0,14.8003,14.8202,14.7904,14.8102,235894.0
2022-10-31 12:30:00,14.91,14.93,14.9,14.91,203915.0,14.8102,14.8301,14.8003,14.8102,203915.0
2022-10-31 12:35:00,14.92,14.93,14.9,14.93,105760.0,14.8202,14.8301,14.8003,14.8301,105760.0
2022-10-31 12:40:00,14.93,14.96,14.92,14.94,144158.0,14.8301,14.8599,14.8202,14.84,144158.0
2022-10-31 12:45:00,14.94,14.95,14.92,14.93,54859.0,14.84,14.85,14.8202,14.8301,54859.0
2022-10-31 12:50:00,14.93,14.94,14.91,14.92,97367.0,14.8301,14.84,14.8102,14.8202,97367.0
2022-10-31 12:55:00,14.92,14.94,14.91,14.94,49089.0,14.8202,14.84,14.8102,14.84,49089.0
2022-10-31 13:00:00,14.94,14.95,14.92,14.93,159250.0,14.84,14.85,14.8202,14.8301,159250.0
2022-10-31 13:05:00,14.93,14.95,14.91,14.95,77756.0,14.8301,14.85,14.8102,14.85,77756.0
2022-10-31 13:10:00,14.95,14.95,14.92,14.93,88338.0,14.85,14.85,14.8202,14.8301,88338.0
2022-10-31 13:15:00,14.93,14.94,14.91,14.93,91093.0,14.8301,14.84,14.8102,14.8301,91093.0
2022-10-31 13:20:00,14.93,14.93,14.9,14.91,54364.0,14.8301,14.8301,14.8003,14.8102,54364.0
2022-10-31 13:25:00,14.9,14.93,14.89,14.92,166166.0,14.8003,14.8301,14.7904,14.8202,166166.0
2022-10-31 13:30:00,14.92,14.92,14.91,14.92,80527.0,14.8202,14.8202,14.8102,14.8202,80527.0
2022-10-31 13:35:00,14.92,14.95,14.9,14.95,231994.0,14.8202,14.85,14.8003,14.85,231994.0
2022-10-31 13:40:00,14.95,14.97,14.94,14.96,177551.0,14.85,14.8698,14.84,14.8599,177551.0
2022-10-31 13:45:00,14.96,14.96,14.93,14.95,107579.0,14.8599,14.8599,14.8301,14.85,107579.0
2022-10-31 13:50:00,14.95,14.95,14.92,14.95,73520.0,14.85,14.85,14.8202,14.85,73520.0
2022-10-31 13:55:00,14.95,14.97,14.94,14.96,168707.0,14.85,14.8698,14.84,14.8599,168707.0
2022-10-31 14:00:00,14.96,14.97,14.95,14.96,80503.0,14.8599,14.8698,14.85,14.8599,80503.0
2022-10-31 14:05:00,14.95,14.96,14.91,14.92,139148.0,14.85,14.8599,14.8102,14.8202,139148.0
2022-10-31 14:10:00,14.92,14.93,14.9,14.91,87777.0,14.8202,14.8301,14.8003,14.8102,87777.0
2022-10-31 14:15:00,14.91,14.93,14.9,14.91,124138.0,14.8102,14.8301,14.8003,14.8102,124138.0
2022-10-31 14:20:00,14.91,14.92,14.9,14.91,98397.0,14.8102,14.8202,14.8003,14.8102,98397.0
2022-10-31 14:25:00,14.91,14.91,14.88,14.89,74429.0,14.8102,14.8102,14.7804,14.7904,74429.0
2022-10-31 14:30:00,14.88,14.91,14.87,14.91,145146.0,14.7804,14.8102,14.7705,14.8102,145146.0
2022-10-31 14:35:00,14.91,14.94,14.9,14.93,120257.0,14.8102,14.84,14.8003,14.8301,120257.0
2022-10-31 14:40:00,14.93,14.93,14.91,14.92,41915.0,14.8301,14.8301,14.8102,14.8202,41915.0
2022-10-31 14:45:00,14.92,14.92,14.89,14.9,133694.0,14.8202,14.8202,14.7904,14.8003,133694.0
2022-10-31 14:50:00,14.9,14.93,14.9,14.93,90983.0,14.8003,14.8301,14.8003,14.8301,90983.0
2022-10-31 14:55:00,14.93,14.94,14.89,14.91,209058.0,14.8301,14.84,14.7904,14.8102,209058.0
2022-10-31 15:00:00,14.91,14.91,14.88,14.89,151123.0,14.8102,14.8102,14.7804,14.7904,151123.0
2022-10-31 15:05:00,14.88,14.89,14.86,14.87,274870.0,14.7804,14.7904,14.7606,14.7705,274870.0
2022-10-31 15:10:00,14.87,14.88,14.85,14.88,234742.0,14.7705,14.7804,14.7507,14.7804,234742.0
2022-10-31 15:15:00,14.88,14.9,14.86,14.89,134019.0,14.7804,14.8003,14.7606,14.7904,134019.0
2022-10-31 15:20:00,14.9,14.91,14.87,14.91,227202.0,14.8003,14.8102,14.7705,14.8102,227202.0
2022-10-31 15:25:00,14.9,14.91,14.88,14.9,217043.0,14.8003,14.8102,14.7804,14.8003,217043.0
2022-10-31 15:30:00,14.9,14.91,14.89,14.9,219721.0,14.8003,14.8102,14.7904,14.8003,219721.0
2022-10-31 15:35:00,14.91,14.92,14.9,14.9,224204.0,14.8102,14.8202,14.8003,14.8003,224204.0
2022-10-31 15:40:00,14.91,14.91,14.89,14.91,271738.0,14.8102,14.8102,14.7904,14.8102,271738.0
2022-10-31 15:45:00,14.9,14.91,14.9,14.9,226352.0,14.8003,14.8102,14.8003,14.8003,226352.0
2022-10-31 15:50:00,14.9,14.92,14.89,14.9,479811.0,14.8003,14.8202,14.7904,14.8003,479811.0
2022-10-31 15:55:00,14.9,14.92,14.88,14.91,1620953.0,14.8003,14.8202,14.7804,14.8102,1620953.0
2022-11-01 09:30:00,15.06,15.2,15.01,15.15,243674.0,14.9592,15.0983,14.9096,15.0486,243674.0
2022-11-01 09:35:00,15.14,15.2,15.12,15.13,201203.0,15.0387,15.0983,15.0188,15.0288,201203.0
2022-11-01 09:40:00,15.14,15.17,15.12,15.12,132890.0,15.0387,15.0685,15.0188,15.0188,132890.0
2022-11-01 09:45:00,15.13,15.16,15.1,15.13,260903.0,15.0288,15.0586,14.999,15.0288,260903.0
2022-11-01 09:50:00,15.13,15.14,15.07,15.1,196539.0,15.0288,15.0387,14.9692,14.999,196539.0
2022-11-01 09:55:00,15.1,15.14,15.09,15.09,64775.0,14.999,15.0387,14.989,14.989,64775.0
2022-11-01 10:00:00,15.1,15.14,15.04,15.12,171708.0,14.999,15.0387,14.9394,15.0188,171708.0
2022-11-01 10:05:00,15.12,15.15,15.06,15.09,99156.0,15.0188,15.0486,14.9592,14.989,99156.0
2022-11-01 10:10:00,15.09,15.11,15.06,15.09,281698.0,14.989,15.0089,14.9592,14.989,281698.0
2022-11-01 10:15:00,15.1,15.11,15.06,15.07,143110.0,14.999,15.0089,14.9592,14.9692,143110.0
2022-11-01 10:20:00,15.06,15.11,15.06,15.08,437166.0,14.9592,15.0089,14.9592,14.9791,437166.0
2022-11-01 10:25:00,15.08,15.12,15.06,15.1,306403.0,14.9791,15.0188,14.9592,14.999,306403.0
2022-11-01 10:30:00,15.1,15.12,15.08,15.12,127039.0,14.999,15.0188,14.9791,15.0188,127039.0
2022-11-01 10:35:00,15.12,15.12,15.07,15.07,105711.0,15.0188,15.0188,14.9692,14.9692,105711.0
2022-11-01 10:40:00,15.07,15.08,15.01,15.05,330690.0,14.9692,14.9791,14.9096,14.9493,330690.0
2022-11-01 10:45:00,15.05,15.08,15.02,15.04,153677.0,14.9493,14.9791,14.9195,14.9394,153677.0
2022-11-01 10:50:00,15.04,15.07,15.03,15.06,113392.0,14.9394,14.9692,14.9294,14.9592,113392.0
2022-11-01 10:55:00,15.05,15.07,15.02,15.04,151599.0,14.9493,14.9692,14.9195,14.9394,151599.0
2022-11-01 11:00:00,15.04,15.05,15.02,15.04,104867.0,14.9394,14.9493,14.9195,14.9394,104867.0
2022-11-01 11:05:00,15.04,15.05,15.01,15.02,170664.0,14.9394,14.9493,14.9096,14.9195,170664.0
2022-11-01 11:10:00,15.02,15.05,15.01,15.04,112242.0,14.9195,14.9493,14.9096,14.9394,112242.0
2022-11-01 11:15:00,15.04,15.05,15.01,15.02,81517.0,14.9394,14.9493,14.9096,14.9195,81517.0
2022-11-01 11:20:00,15.01,15.04,15.01,15.03,75216.0,14.9096,14.9394,14.9096,14.9294,75216.0
2022-11-01 11:25:00,15.03,15.1,15.01,15.09,439627.0,14.9294,14.999,14.9096,14.989,439627.0
2022-11-01 11:30:00,15.09,15.14,15.09,15.14,115822.0,14.989,15.0387,14.989,15.0387,115822.0
2022-11-01 11:35:00,15.14,15.15,15.11,15.13,234576.0,15.0387,15.0486,15.0089,15.0288,234576.0
2022-11-01 11:40:00,15.13,15.17,15.12,15.14,211916.0,15.0288,15.0685,15.0188,15.0387,211916.0
2022-11-01 11:45:00,15.15,15.18,15.14,15.18,168525.0,15.0486,15.0784,15.0387,15.0784,168525.0
2022-11-01 11:50:00,15.17,15.25,15.16,15.21,370415.0,15.0685,15.148,15.0586,15.1082,370415.0
2022-11-01 11:55:00,15.2,15.22,15.18,15.21,245473.0,15.0983,15.1182,15.0784,15.1082,245473.0
2022-11-01 12:00:00,15.2,15.24,15.2,15.21,250603.0,15.0983,15.138,15.0983,15.1082,250603.0
2022-11-01 12:05:00,15.21,15.3,15.21,15.28,372015.0,15.1082,15.1976,15.1082,15.1778,372015.0
2022-11-01 12:10:00,15.28,15.29,15.21,15.21,153579.0,15.1778,15.1877,15.1082,15.1082,153579.0
2022-11-01 12:15:00,15.21,15.23,15.18,15.19,217914.0,15.1082,15.1281,15.0784,15.0884,217914.0
2022-11-01 12:20:00,15.19,15.2,15.17,15.18,140963.0,15.0884,15.0983,15.0685,15.0784,140963.0
2022-11-01 12:25:00,15.18,15.2,15.13,15.14,140376.0,15.0784,15.0983,15.0288,15.0387,140376.0
2022-11-01 12:30:00,15.14,15.17,15.13,15.17,132747.0,15.0387,15.0685,15.0288,15.0685,132747.0
2022-11-01 12:35:00,15.17,15.2,15.16,15.19,118844.0,15.0685,15.0983,15.0586,15.0884,118844.0
2022-11-01 12:40:00,15.2,15.2,15.18,15.19,41466.0,15.0983,15.0983,15.0784,15.0884,41466.0
2022-11-01 12:45:00,15.19,15.2,15.17,15.18,89884.0,15.0884,15.0983,15.0685,15.0784,89884.0
2022-11-01 12:50:00,15.18,15.19,15.16,15.18,59513.0,15.0784,15.0884,15.0586,15.0784,59513.0
2022-11-01 12:55:00,15.18,15.18,15.16,15.17,47165.0,15.0784,15.0784,15.0586,15.0685,47165.0
2022-11-01 13:00:00,15.17,15.2,15.15,15.2,192539.0,15.0685,15.0983,15.0486,15.0983,192539.0
2022-11-01 13:05:00,15.2,15.2,15.16,15.17,193767.0,15.0983,15.0983,15.0586,15.0685,193767.0
2022-11-01 13:10:00,15.16,15.18,15.15,15.18,82853.0,15.0586,15.0784,15.0486,15.0784,82853.0
2022-11-01 13:15:00,15.18,15.2,15.17,15.19,75675.0,15.0784,15.0983,15.0685,15.0884,75675.0
2022-11-01 13:20:00,15.19,15.21,15.17,15.18,151940.0,15.0884,15.1082,15.0685,15.0784,151940.0
2022-11-01 13:25:00,15.17,15.21,15.17,15.2,113550.0,15.0685,15.1082,15.0685,15.0983,113550.0
2022-11-01 13:30:00,15.2,15.23,15.19,15.19,327172.0,15.0983,15.1281,15.0884,15.0884,327172.0
2022-11-01 13:35:00,15.19,15.2,15.18,15.2,68667.0,15.0884,15.0983,15.0784,15.0983,68667.0
2022-11-01 13:40:00,15.2,15.26,15.19,15.25,137076.0,15.0983,15.1579,15.0884,15.148,137076.0
2022-11-01 13:45:00,15.25,15.27,15.24,15.25,103315.0,15.148,15.1678,15.138,15.148,103315.0
2022-11-01 13:50:00,15.25,15.28,15.24,15.27,164917.0,15.148,15.1778,15.138,15.1678,164917.0
2022-11-01 13:55:00,15.27,15.3,15.26,15.27,448642.0,15.1678,15.1976,15.1579,15.1678,448642.0
2022-11-01 14:00:00,15.28,15.3,15.26,15.28,216437.0,15.1778,15.1976,15.1579,15.1778,216437.0
2022-11-01 14:05:00,15.28,15.28,15.25,15.27,257413.0,15.1778,15.1778,15.148,15.1678,257413.0
2022-11-01 14:10:00,15.28,15.31,15.27,15.29,206477.0,15.1778,15.2076,15.1678,15.1877,206477.0
2022-11-01 14:15:00,15.29,15.31,15.28,15.29,180887.0,15.1877,15.2076,15.1778,15.1877,180887.0
2022-11-01 14:20:00,15.29,15.3,15.28,15.29,61639.0,15.1877,15.1976,15.1778,15.1877,61639.0
2022-11-01 14:25:00,15.29,15.29,15.28,15.29,73914.0,15.1877,15.1877,15.1778,15.1877,73914.0
2022-11-01 14:30:00,15.28,15.3,15.27,15.29,147740.0,15.1778,15.1976,15.1678,15.1877,147740.0
2022-11-01 14:35:00,15.28,15.3,15.26,15.27,73102.0,15.1778,15.1976,15.1579,15.1678,73102.0
2022-11-01 14:40:00,15.27,15.27,15.21,15.21,157853.0,15.1678,15.1678,15.1082,15.1082,157853.0
2022-11-01 14:45:00,15.21,15.22,15.19,15.19,75403.0,15.1082,15.1182,15.0884,15.0884,75403.0
2022-11-01 14:50:00,15.2,15.22,15.19,15.21,191349.0,15.0983,15.1182,15.0884,15.1082,191349.0
2022-11-01 14:55:00,15.21,15.24,15.21,15.23,125185.0,15.1082,15.138,15.1082,15.1281,125185.0
2022-11-01 15:00:00,15.23,15.23,15.2,15.23,95905.0,15.1281,15.1281,15.0983,15.1281,95905.0
2022-11-01 15:05:00,15.23,15.25,15.22,15.24,126016.0,15.1281,15.148,15.1182,15.138,126016.0
2022-11-01 15:10:00,15.24,15.24,15.21,15.21,141182.0,15.138,15.138,15.1082,15.1082,141182.0
2022-11-01 15:15:00,15.21,15.22,15.2,15.21,221690.0,15.1082,15.1182,15.0983,15.1082,221690.0
2022-11-01 15:20:00,15.21,15.22,15.21,15.21,62879.0,15.1082,15.1182,15.1082,15.1082,62879.0
2022-11-01 15:25:00,15.21,15.22,15.18,15.19,190736.0,15.1082,15.1182,15.0784,15.0884,190736.0
2022-11-01 15:30:00,15.2,15.22,15.19,15.21,101953.0,15.0983,15.1182,15.0884,15.1082,101953.0
2022-11-01 15:35:00,15.21,15.24,15.21,15.21,167133.0,15.1082,15.138,15.1082,15.1082,167133.0
2022-11-01 15:40:00,15.21,15.25,15.2,15.25,185313.0,15.1082,15.148,15.0983,15.148,185313.0
2022-11-01 15:45:00,15.24,15.25,15.23,15.24,431961.0,15.138,15.148,15.1281,15.138,431961.0
2022-11-01 15:50:00,15.24,15.27,15.23,15.27,668324.0,15.138,15.1678,15.1281,15.1678,668324.0
2022-11-01 15:55:00,15.27,15.31,15.26,15.29,1165455.0,15.1678,15.2076,15.1579,15.1877,1165455.0
2022-11-02 09:30:00,15.28,15.28,15.18,15.21,236563.0,15.1778,15.1778,15.0784,15.1082,236563.0
2022-11-02 09:35:00,15.2,15.22,15.17,15.18,78305.0,15.0983,15.1182,15.0685,15.0784,78305.0
2022-11-02 09:40:00,15.19,15.2,15.15,15.19,109234.0,15.0884,15.0983,15.0486,15.0884,109234.0
2022-11-02 09:45:00,15.19,15.2,15.16,15.19,59905.0,15.0884,15.0983,15.0586,15.0884,59905.0
2022-11-02 09:50:00,15.2,15.25,15.18,15.22,99620.0,15.0983,15.148,15.0784,15.1182,99620.0
2022-11-02 09:55:00,15.22,15.25,15.19,15.23,680281.0,15.1182,15.148,15.0884,15.1281,680281.0
2022-11-02 10:00:00,15.23,15.26,15.22,15.24,87872.0,15.1281,15.1579,15.1182,15.138,87872.0
2022-11-02 10:05:00,15.24,15.26,15.22,15.24,143497.0,15.138,15.1579,15.1182,15.138,143497.0
2022-11-02 10:10:00,15.25,15.25,15.22,15.23,135913.0,15.148,15.148,15.1182,15.1281,135913.0
2022-11-02 10:15:00,15.22,15.24,15.17,15.18,128116.0,15.1182,15.138,15.0685,15.0784,128116.0
2022-11-02 10:20:00,15.18,15.18,15.1,15.13,333697.0,15.0784,15.0784,14.999,15.0288,333697.0
2022-11-02 10:25:00,15.13,15.19,15.12,15.19,213330.0,15.0288,15.0884,15.0188,15.0884,213330.0
2022-11-02 10:30:00,15.19,15.23,15.19,15.22,195412.0,15.0884,15.1281,15.0884,15.1182,195412.0
2022-11-02 10:35:00,15.22,15.22,15.16,15.17,134752.0,15.1182,15.1182,15.0586,15.0685,134752.0
2022-11-02 10:40:00,15.18,15.2,15.15,15.18,154790.0,15.0784,15.0983,15.0486,15.0784,154790.0
2022-11-02 10:45:00,15.18,15.2,15.17,15.18,56044.0,15.0784,15.0983,15.0685,15.0784,56044.0
2022-11-02 10:50:00,15.19,15.2,15.15,15.19,148620.0,15.0884,15.0983,15.0486,15.0884,148620.0
2022-11-02 10:55:00,15.18,15.19,15.15,15.15,141431.0,15.0784,15.0884,15.0486,15.0486,141431.0
2022-11-02 11:00:00,15.16,15.19,15.15,15.19,179900.0,15.0586,15.0884,15.0486,15.0884,179900.0
2022-11-02 11:05:00,15.19,15.25,15.18,15.25,100408.0,15.0884,15.148,15.0784,15.148,100408.0
2022-11-02 11:10:00,15.24,15.27,15.23,15.26,75098.0,15.138,15.1678,15.1281,15.1579,75098.0
2022-11-02 11:15:00,15.26,15.28,15.24,15.28,107179.0,15.1579,15.1778,15.138,15.1778,107179.0
2022-11-02 11:20:00,15.28,15.3,15.26,15.29,63940.0,15.1778,15.1976,15.1579,15.1877,63940.0
2022-11-02 11:25:00,15.29,15.31,15.28,15.3,107412.0,15.1877,15.2076,15.1778,15.1976,107412.0
2022-11-02 11:30:00,15.3,15.31,15.29,15.29,52012.0,15.1976,15.2076,15.1877,15.1877,52012.0
2022-11-02 11:35:00,15.29,15.32,15.29,15.31,92402.0,15.1877,15.2175,15.1877,15.2076,92402.0
2022-11-02 11:40:00,15.31,15.34,15.3,15.33,47587.0,15.2076,15.2374,15.1976,15.2274,47587.0
2022-11-02 11:45:00,15.33,15.34,15.3,15.31,51616.0,15.2274,15.2374,15.1976,15.2076,51616.0
2022-11-02 11:50:00,15.31,15.32,15.26,15.26,609483.0,15.2076,15.2175,15.1579,15.1579,609483.0
2022-11-02 11:55:00,15.26,15.27,15.22,15.24,196003.0,15.1579,15.1678,15.1182,15.138,196003.0
2022-11-02 12:00:00,15.24,15.28,15.23,15.28,131641.0,15.138,15.1778,15.1281,15.1778,131641.0
2022-11-02 12:05:00,15.27,15.3,15.26,15.29,74104.0,15.1678,15.1976,15.1579,15.1877,74104.0
2022-11-02 12:10:00,15.28,15.3,15.24,15.26,139847.0,15.1778,15.1976,15.138,15.1579,139847.0
2022-11-02 12:15:00,15.25,15.27,15.23,15.24,157080.0,15.148,15.1678,15.1281,15.138,157080.0
2022-11-02 12:20:00,15.25,15.26,15.23,15.24,85552.0,15.148,15.1579,15.1281,15.138,85552.0
2022-11-02 12:25:00,15.24,15.25,15.23,15.25,46077.0,15.138,15.148,15.1281,15.148,46077.0
2022-11-02 12:30:00,15.25,15.25,15.2,15.2,58141.0,15.148,15.148,15.0983,15.0983,58141.0
2022-11-02 12:35:00,15.21,15.21,15.18,15.18,206110.0,15.1082,15.1082,15.0784,15.0784,206110.0
2022-11-02 12:40:00,15.18,15.22,15.17,15.21,143394.0,15.0784,15.1182,15.0685,15.1082,143394.0
2022-11-02 12:45:00,15.22,15.23,15.2,15.21,64472.0,15.1182,15.1281,15.0983,15.1082,64472.0
2022-11-02 12:50:00,15.21,15.22,15.21,15.21,14383.0,15.1082,15.1182,15.1082,15.1082,14383.0
2022-11-02 12:55:00,15.22,15.22,15.18,15.19,89887.0,15.1182,15.1182,15.0784,15.0884,89887.0
2022-11-02 13:00:00,15.19,15.2,15.18,15.18,39824.0,15.0884,15.0983,15.0784,15.0784,39824.0
2022-11-02 13:05:00,15.19,15.2,15.16,15.16,87847.0,15.0884,15.0983,15.0586,15.0586,87847.0
2022-11-02 13:10:00,15.16,15.17,15.15,15.16,76415.0,15.0586,15.0685,15.0486,15.0586,76415.0
2022-11-02 13:15:00,15.16,15.18,15.15,15.18,49194.0,15.0586,15.0784,15.0486,15.0784,49194.0
2022-11-02 13:20:00,15.17,15.18,15.14,15.15,144255.0,15.0685,15.0784,15.0387,15.0486,144255.0
2022-11-02 13:25:00,15.16,15.21,15.13,15.2,127535.0,15.0586,15.1082,15.0288,15.0983,127535.0
2022-11-02 13:30:00,15.2,15.23,15.19,15.21,81303.0,15.0983,15.1281,15.0884,15.1082,81303.0
2022-11-02 13:35:00,15.21,15.25,15.21,15.24,53043.0,15.1082,15.148,15.1082,15.138,53043.0
2022-11-02 13:40:00,15.24,15.25,15.23,15.24,32423.0,15.138,15.148,15.1281,15.138,32423.0
2022-11-02 13:45:00,15.25,15.27,15.24,15.26,118683.0,15.148,15.1678,15.138,15.1579,118683.0
2022-11-02 13:50:00,15.26,15.29,15.24,15.25,186790.0,15.1579,15.1877,15.138,15.148,186790.0
2022-11-02 13:55:00,15.26,15.27,15.24,15.25,71310.0,15.1579,15.1678,15.138,15.148,71310.0
2022-11-02 14:00:00,15.25,15.39,15.21,15.36,301161.0,15.148,15.287,15.1082,15.2572,301161.0
2022-11-02 14:05:00,15.35,15.37,15.31,15.33,194644.0,15.2473,15.2672,15.2076,15.2274,194644.0
2022-11-02 14:10:00,15.33,15.37,15.3,15.36,175689.0,15.2274,15.2672,15.1976,15.2572,175689.0
2022-11-02 14:15:00,15.36,15.38,15.32,15.35,159572.0,15.2572,15.2771,15.2175,15.2473,159572.0
2022-11-02 14:20:00,15.35,15.37,15.32,15.37,72603.0,15.2473,15.2672,15.2175,15.2672,72603.0
2022-11-02 14:25:00,15.37,15.41,15.35,15.4,105924.0,15.2672,15.3069,15.2473,15.297,105924.0
2022-11-02 14:30:00,15.4,15.41,15.34,15.37,175458.0,15.297,15.3069,15.2374,15.2672,175458.0
2022-11-02 14:35:00,15.37,15.43,15.23,15.31,523891.0,15.2672,15.3268,15.1281,15.2076,523891.0
2022-11-02 14:40:00,15.3,15.37,15.27,15.33,400027.0,15.1976,15.2672,15.1678,15.2274,400027.0
2022-11-02 14:45:00,15.32,15.34,15.25,15.27,223944.0,15.2175,15.2374,15.148,15.1678,223944.0
2022-11-02 14:50:00,15.26,15.28,15.08,15.1,389068.0,15.1579,15.1778,14.9791,14.999,389068.0
2022-11-02 14:55:00,15.1,15.16,15.08,15.14,202423.0,14.999,15.0586,14.9791,15.0387,202423.0
2022-11-02 15:00:00,15.13,15.17,15.12,15.14,217063.0,15.0288,15.0685,15.0188,15.0387,217063.0
2022-11-02 15:05:00,15.14,15.19,15.12,15.19,470644.0,15.0387,15.0884,15.0188,15.0884,470644.0
2022-11-02 15:10:00,15.18,15.19,15.12,15.13,204045.0,15.0784,15.0884,15.0188,15.0288,204045.0
2022-11-02 15:15:00,15.13,15.13,15.07,15.08,269001.0,15.0288,15.0288,14.9692,14.9791,269001.0
2022-11-02 15:20:00,15.08,15.09,15.02,15.03,496571.0,14.9791,14.989,14.9195,14.9294,496571.0
2022-11-02 15:25:00,15.03,15.03,14.95,14.98,279576.0,14.9294,14.9294,14.85,14.8798,279576.0
2022-11-02 15:30:00,14.98,14.98,14.94,14.94,267041.0,14.8798,14.8798,14.84,14.84,267041.0
2022-11-02 15:35:00,14.94,14.99,14.92,14.98,356259.0,14.84,14.8897,14.8202,14.8798,356259.0
2022-11-02 15:40:00,14.97,14.98,14.94,14.96,207944.0,14.8698,14.8798,14.84,14.8599,207944.0
2022-11-02 15:45:00,14.96,14.98,14.94,14.97,288794.0,14.8599,14.8798,14.84,14.8698,288794.0
2022-11-02 15:50:00,14.96,14.97,14.9,14.92,446200.0,14.8599,14.8698,14.8003,14.8202,446200.0
2022-11-02 15:55:00,14.92,14.95,14.9,14.92,1199700.0,14.8202,14.85,14.8003,14.8202,1199700.0
2022-11-03 09:30:00,14.79,14.94,14.75,14.93,216511.0,14.6911,14.84,14.6513,14.8301,216511.0
2022-11-03 09:35:00,14.92,15.0,14.87,15.0,81961.0,14.8202,14.8996,14.7705,14.8996,81961.0
2022-11-03 09:40:00,15.0,15.18,15.0,15.15,179854.0,14.8996,15.0784,14.8996,15.0486,179854.0
2022-11-03 09:45:00,15.15,15.15,15.05,15.08,169866.0,15.0486,15.0486,14.9493,14.9791,169866.0
2022-11-03 09:50:00,15.08,15.09,15.02,15.05,97941.0,14.9791,14.989,14.9195,14.9493,97941.0
2022-11-03 09:55:00,15.04,15.04,14.99,15.0,148944.0,14.9394,14.9394,14.8897,14.8996,148944.0
2022-11-03 10:00:00,15.01,15.12,15.0,15.1,122078.0,14.9096,15.0188,14.8996,14.999,122078.0
2022-11-03 10:05:00,15.1,15.15,15.08,15.09,73124.0,14.999,15.0486,14.9791,14.989,73124.0
2022-11-03 10:10:00,15.09,15.11,15.06,15.11,109676.0,14.989,15.0089,14.9592,15.0089,109676.0
2022-11-03 10:15:00,15.11,15.15,15.09,15.15,119893.0,15.0089,15.0486,14.989,15.0486,119893.0
2022-11-03 10:20:00,15.15,15.21,15.14,15.18,735024.0,15.0486,15.1082,15.0387,15.0784,735024.0
2022-11-03 10:25:00,15.19,15.21,15.16,15.18,92315.0,15.0884,15.1082,15.0586,15.0784,92315.0
2022-11-03 10:30:00,15.17,15.18,15.09,15.11,345272.0,15.0685,15.0784,14.989,15.0089,345272.0
2022-11-03 10:35:00,15.11,15.16,15.04,15.04,255588.0,15.0089,15.0586,14.9394,14.9394,255588.0
2022-11-03 10:40:00,15.04,15.13,15.04,15.12,248010.0,14.9394,15.0288,14.9394,15.0188,248010.0
2022-11-03 10:45:00,15.13,15.14,15.09,15.14,92781.0,15.0288,15.0387,14.989,15.0387,92781.0
2022-11-03 10:50:00,15.14,15.15,15.11,15.12,100858.0,15.0387,15.0486,15.0089,15.0188,100858.0
2022-11-03 10:55:00,15.13,15.16,15.11,15.15,174558.0,15.0288,15.0586,15.0089,15.0486,174558.0
2022-11-03 11:00:00,15.14,15.15,15.1,15.11,74108.0,15.0387,15.0486,14.999,15.0089,74108.0
2022-11-03 11:05:00,15.11,15.13,15.09,15.13,98500.0,15.0089,15.0288,14.989,15.0288,98500.0
2022-11-03 11:10:00,15.12,15.17,15.12,15.14,79672.0,15.0188,15.0685,15.0188,15.0387,79672.0
2022-11-03 11:15:00,15.14,15.15,15.09,15.12,190280.0,15.0387,15.0486,14.989,15.0188,190280.0
2022-11-03 11:20:00,15.12,15.16,15.1,15.11,173885.0,15.0188,15.0586,14.999,15.0089,173885.0
2022-11-03 11:25:00,15.1,15.11,15.07,15.08,110262.0,14.999,15.0089,14.9692,14.9791,110262.0
2022-11-03 11:30:00,15.08,15.09,15.04,15.05,68391.0,14.9791,14.989,14.9394,14.9493,68391.0
2022-11-03 11:35:00,15.04,15.12,15.04,15.12,94787.0,14.9394,15.0188,14.9394,15.0188,94787.0
2022-11-03 11:40:00,15.11,15.15,15.1,15.14,105695.0,15.0089,15.0486,14.999,15.0387,105695.0
2022-11-03 11:45:00,15.14,15.19,15.14,15.18,121142.0,15.0387,15.0884,15.0387,15.0784,121142.0
2022-11-03 11:50:00,15.18,15.19,15.16,15.18,104620.0,15.0784,15.0884,15.0586,15.0784,104620.0
2022-11-03 11:55:00,15.18,15.22,15.17,15.21,532461.0,15.0784,15.1182,15.0685,15.1082,532461.0
2022-11-03 12:00:00,15.21,15.26,15.19,15.24,474035.0,15.1082,15.1579,15.0884,15.138,474035.0
2022-11-03 12:05:00,15.24,15.26,15.22,15.25,115323.0,15.138,15.1579,15.1182,15.148,115323.0
2022-11-03 12:10:00,15.25,15.26,15.18,15.21,152421.0,15.148,15.1579,15.0784,15.1082,152421.0
2022-11-03 12:15:00,15.21,15.23,15.2,15.21,118960.0,15.1082,15.1281,15.0983,15.1082,118960.0
2022-11-03 12:20:00,15.21,15.23,15.2,15.22,103914.0,15.1082,15.1281,15.0983,15.1182,103914.0
2022-11-03 12:25:00,15.22,15.23,15.2,15.2,132577.0,15.1182,15.1281,15.0983,15.0983,132577.0
2022-11-03 12:30:00,15.2,15.23,15.19,15.23,72331.0,15.0983,15.1281,15.0884,15.1281,72331.0
2022-11-03 12:35:00,15.22,15.22,15.17,15.18,89058.0,15.1182,15.1182,15.0685,15.0784,89058.0
2022-11-03 12:40:00,15.18,15.21,15.16,15.21,48326.0,15.0784,15.1082,15.0586,15.1082,48326.0
2022-11-03 12:45:00,15.21,15.22,15.19,15.19,97782.0,15.1082,15.1182,15.0884,15.0884,97782.0
2022-11-03 12:50:00,15.2,15.27,15.19,15.25,85872.0,15.0983,15.1678,15.0884,15.148,85872.0
2022-11-03 12:55:00,15.26,15.26,15.24,15.25,39199.0,15.1579,15.1579,15.138,15.148,39199.0
2022-11-03 13:00:00,15.25,15.25,15.21,15.23,164197.0,15.148,15.148,15.1082,15.1281,164197.0
2022-11-03 13:05:00,15.23,15.23,15.21,15.23,46046.0,15.1281,15.1281,15.1082,15.1281,46046.0
2022-11-03 13:10:00,15.23,15.24,15.2,15.24,180341.0,15.1281,15.138,15.0983,15.138,180341.0
2022-11-03 13:15:00,15.23,15.24,15.22,15.24,34123.0,15.1281,15.138,15.1182,15.138,34123.0
2022-11-03 13:20:00,15.24,15.24,15.22,15.22,57843.0,15.138,15.138,15.1182,15.1182,57843.0
2022-11-03 13:25:00,15.23,15.24,15.22,15.24,48929.0,15.1281,15.138,15.1182,15.138,48929.0
2022-11-03 13:30:00,15.24,15.24,15.2,15.21,64853.0,15.138,15.138,15.0983,15.1082,64853.0
2022-11-03 13:35:00,15.21,15.22,15.15,15.2,318727.0,15.1082,15.1182,15.0486,15.0983,318727.0
2022-11-03 13:40:00,15.2,15.21,15.19,15.21,63262.0,15.0983,15.1082,15.0884,15.1082,63262.0
2022-11-03 13:45:00,15.21,15.21,15.19,15.21,44938.0,15.1082,15.1082,15.0884,15.1082,44938.0
2022-11-03 13:50:00,15.21,15.23,15.2,15.23,67925.0,15.1082,15.1281,15.0983,15.1281,67925.0
2022-11-03 13:55:00,15.22,15.24,15.22,15.22,44096.0,15.1182,15.138,15.1182,15.1182,44096.0
2022-11-03 14:00:00,15.22,15.24,15.21,15.22,53171.0,15.1182,15.138,15.1082,15.1182,53171.0
2022-11-03 14:05:00,15.22,15.23,15.2,15.21,137144.0,15.1182,15.1281,15.0983,15.1082,137144.0
2022-11-03 14:10:00,15.21,15.22,15.2,15.21,105632.0,15.1082,15.1182,15.0983,15.1082,105632.0
2022-11-03 14:15:00,15.21,15.23,15.2,15.23,32814.0,15.1082,15.1281,15.0983,15.1281,32814.0
2022-11-03 14:20:00,15.22,15.25,15.22,15.25,34952.0,15.1182,15.148,15.1182,15.148,34952.0
2022-11-03 14:25:00,15.25,15.29,15.24,15.28,222160.0,15.148,15.1877,15.138,15.1778,222160.0
2022-11-03 14:30:00,15.28,15.28,15.25,15.27,92879.0,15.1778,15.1778,15.148,15.1678,92879.0
2022-11-03 14:35:00,15.26,15.27,15.25,15.26,29978.0,15.1579,15.1678,15.148,15.1579,29978.0
2022-11-03 14:40:00,15.26,15.26,15.24,15.26,45860.0,15.1579,15.1579,15.138,15.1579,45860.0
2022-11-03 14:45:00,15.26,15.26,15.24,15.26,114694.0,15.1579,15.1579,15.138,15.1579,114694.0
2022-11-03 14:50:00,15.25,15.26,15.24,15.26,63414.0,15.148,15.1579,15.138,15.1579,63414.0
2022-11-03 14:55:00,15.26,15.26,15.24,15.25,42315.0,15.1579,15.1579,15.138,15.148,42315.0
2022-11-03 15:00:00,15.24,15.25,15.23,15.24,18296.0,15.138,15.148,15.1281,15.138,18296.0
2022-11-03 15:05:00,15.24,15.24,15.21,15.23,82391.0,15.138,15.138,15.1082,15.1281,82391.0
2022-11-03 15:10:00,15.23,15.24,15.2,15.24,204709.0,15.1281,15.138,15.0983,15.138,204709.0
2022-11-03 15:15:00,15.24,15.25,15.23,15.25,90057.0,15.138,15.148,15.1281,15.148,90057.0
2022-11-03 15:20:00,15.25,15.26,15.24,15.25,67268.0,15.148,15.1579,15.138,15.148,67268.0
2022-11-03 15:25:00,15.25,15.25,15.22,15.23,137908.0,15.148,15.148,15.1182,15.1281,137908.0
2022-11-03 15:30:00,15.23,15.24,15.2,15.21,274834.0,15.1281,15.138,15.0983,15.1082,274834.0
2022-11-03 15:35:00,15.2,15.23,15.19,15.23,712472.0,15.0983,15.1281,15.0884,15.1281,712472.0
2022-11-03 15:40:00,15.23,15.24,15.22,15.24,127784.0,15.1281,15.138,15.1182,15.138,127784.0
2022-11-03 15:45:00,15.24,15.24,15.22,15.24,162799.0,15.138,15.138,15.1182,15.138,162799.0
2022-11-03 15:50:00,15.24,15.24,15.22,15.22,285535.0,15.138,15.138,15.1182,15.1182,285535.0
2022-11-03 15:55:00,15.23,15.24,15.19,15.22,944414.0,15.1281,15.138,15.0884,15.1182,944414.0
2022-11-04 09:30:00,15.35,15.49,15.33,15.4,219070.0,15.2473,15.3864,15.2274,15.297,219070.0
2022-11-04 09:35:00,15.4,15.46,15.35,15.35,128753.0,15.297,15.3566,15.2473,15.2473,128753.0
2022-11-04 09:40:00,15.35,15.35,15.26,15.3,76206.0,15.2473,15.2473,15.1579,15.1976,76206.0
2022-11-04 09:45:00,15.3,15.33,15.21,15.24,114454.0,15.1976,15.2274,15.1082,15.138,114454.0
2022-11-04 09:50:00,15.24,15.31,15.21,15.3,175404.0,15.138,15.2076,15.1082,15.1976,175404.0
2022-11-04 09:55:00,15.29,15.32,15.28,15.29,49678.0,15.1877,15.2175,15.1778,15.1877,49678.0
2022-11-04 10:00:00,15.3,15.39,15.29,15.37,83491.0,15.1976,15.287,15.1877,15.2672,83491.0
2022-11-04 10:05:00,15.37,15.43,15.36,15.42,91233.0,15.2672,15.3268,15.2572,15.3168,91233.0
2022-11-04 10:10:00,15.42,15.45,15.41,15.45,118235.0,15.3168,15.3466,15.3069,15.3466,118235.0
2022-11-04 10:15:00,15.45,15.46,15.43,15.43,116389.0,15.3466,15.3566,15.3268,15.3268,116389.0
2022-11-04 10:20:00,15.43,15.45,15.41,15.44,99218.0,15.3268,15.3466,15.3069,15.3367,99218.0
2022-11-04 10:25:00,15.44,15.46,15.38,15.38,315790.0,15.3367,15.3566,15.2771,15.2771,315790.0
2022-11-04 10:30:00,15.39,15.41,15.33,15.37,199671.0,15.287,15.3069,15.2274,15.2672,199671.0
2022-11-04 10:35:00,15.38,15.4,15.36,15.37,128269.0,15.2771,15.297,15.2572,15.2672,128269.0
2022-11-04 10:40:00,15.38,15.45,15.37,15.45,202711.0,15.2771,15.3466,15.2672,15.3466,202711.0
2022-11-04 10:45:00,15.45,15.46,15.39,15.42,194947.0,15.3466,15.3566,15.287,15.3168,194947.0
2022-11-04 10:50:00,15.42,15.42,15.36,15.38,82074.0,15.3168,15.3168,15.2572,15.2771,82074.0
2022-11-04 10:55:00,15.39,15.4,15.31,15.32,150804.0,15.287,15.297,15.2076,15.2175,150804.0
2022-11-04 11:00:00,15.33,15.39,15.32,15.38,99854.0,15.2274,15.287,15.2175,15.2771,99854.0
2022-11-04 11:05:00,15.38,15.39,15.35,15.35,168726.0,15.2771,15.287,15.2473,15.2473,168726.0
2022-11-04 11:10:00,15.35,15.36,15.32,15.33,119502.0,15.2473,15.2572,15.2175,15.2274,119502.0
2022-11-04 11:15:00,15.32,15.34,15.31,15.32,145553.0,15.2175,15.2374,15.2076,15.2175,145553.0
2022-11-04 11:20:00,15.33,15.34,15.31,15.33,59294.0,15.2274,15.2374,15.2076,15.2274,59294.0
2022-11-04 11:25:00,15.33,15.33,15.24,15.25,481186.0,15.2274,15.2274,15.138,15.148,481186.0
2022-11-04 11:30:00,15.26,15.29,15.25,15.28,155904.0,15.1579,15.1877,15.148,15.1778,155904.0
2022-11-04 11:35:00,15.28,15.29,15.21,15.23,165452.0,15.1778,15.1877,15.1082,15.1281,165452.0
2022-11-04 11:40:00,15.23,15.23,15.2,15.23,140990.0,15.1281,15.1281,15.0983,15.1281,140990.0
2022-11-04 11:45:00,15.23,15.24,15.2,15.21,161065.0,15.1281,15.138,15.0983,15.1082,161065.0
2022-11-04 11:50:00,15.2,15.2,15.12,15.13,174511.0,15.0983,15.0983,15.0188,15.0288,174511.0
2022-11-04 11:55:00,15.14,15.17,15.13,15.15,137163.0,15.0387,15.0685,15.0288,15.0486,137163.0
2022-11-04 12:00:00,15.15,15.16,15.12,15.13,156304.0,15.0486,15.0586,15.0188,15.0288,156304.0
2022-11-04 12:05:00,15.13,15.16,15.12,15.16,86289.0,15.0288,15.0586,15.0188,15.0586,86289.0
2022-11-04 12:10:00,15.16,15.21,15.15,15.19,1207070.0,15.0586,15.1082,15.0486,15.0884,1207070.0
2022-11-04 12:15:00,15.2,15.25,15.19,15.25,32604.0,15.0983,15.148,15.0884,15.148,32604.0
2022-11-04 12:20:00,15.24,15.26,15.2,15.21,380942.0,15.138,15.1579,15.0983,15.1082,380942.0
2022-11-04 12:25:00,15.21,15.23,15.18,15.2,294848.0,15.1082,15.1281,15.0784,15.0983,294848.0
2022-11-04 12:30:00,15.19,15.19,15.15,15.17,137134.0,15.0884,15.0884,15.0486,15.0685,137134.0
2022-11-04 12:35:00,15.16,15.17,15.09,15.1,102151.0,15.0586,15.0685,14.989,14.999,102151.0
2022-11-04 12:40:00,15.1,15.12,15.07,15.11,122628.0,14.999,15.0188,14.9692,15.0089,122628.0
2022-11-04 12:45:00,15.12,15.13,15.1,15.12,46386.0,15.0188,15.0288,14.999,15.0188,46386.0
2022-11-04 12:50:00,15.13,15.16,15.12,15.13,55886.0,15.0288,15.0586,15.0188,15.0288,55886.0
2022-11-04 12:55:00,15.13,15.15,15.12,15.14,66385.0,15.0288,15.0486,15.0188,15.0387,66385.0
2022-11-04 13:00:00,15.13,15.17,15.11,15.17,103870.0,15.0288,15.0685,15.0089,15.0685,103870.0
2022-11-04 13:05:00,15.17,15.19,15.14,15.14,70459.0,15.0685,15.0884,15.0387,15.0387,70459.0
2022-11-04 13:10:00,15.14,15.19,15.11,15.18,155149.0,15.0387,15.0884,15.0089,15.0784,155149.0
2022-11-04 13:15:00,15.17,15.18,15.14,15.17,272195.0,15.0685,15.0784,15.0387,15.0685,272195.0
2022-11-04 13:20:00,15.17,15.18,15.14,15.16,120521.0,15.0685,15.0784,15.0387,15.0586,120521.0
2022-11-04 13:25:00,15.16,15.16,15.11,15.13,81719.0,15.0586,15.0586,15.0089,15.0288,81719.0
2022-11-04 13:30:00,15.14,15.16,15.12,15.12,106822.0,15.0387,15.0586,15.0188,15.0188,106822.0
2022-11-04 13:35:00,15.12,15.14,15.11,15.12,151801.0,15.0188,15.0387,15.0089,15.0188,151801.0
2022-11-04 13:40:00,15.13,15.13,15.09,15.09,100557.0,15.0288,15.0288,14.989,14.989,100557.0
2022-11-04 13:45:00,15.09,15.14,15.09,15.13,266822.0,14.989,15.0387,14.989,15.0288,266822.0
2022-11-04 13:50:00,15.14,15.15,15.12,15.15,180581.0,15.0387,15.0486,15.0188,15.0486,180581.0
2022-11-04 13:55:00,15.15,15.15,15.11,15.12,123223.0,15.0486,15.0486,15.0089,15.0188,123223.0
2022-11-04 14:00:00,15.12,15.13,15.1,15.11,209595.0,15.0188,15.0288,14.999,15.0089,209595.0
2022-11-04 14:05:00,15.11,15.11,15.06,15.08,105078.0,15.0089,15.0089,14.9592,14.9791,105078.0
2022-11-04 14:10:00,15.07,15.08,15.06,15.07,34960.0,14.9692,14.9791,14.9592,14.9692,34960.0
2022-11-04 14:15:00,15.07,15.1,15.06,15.1,201705.0,14.9692,14.999,14.9592,14.999,201705.0
2022-11-04 14:20:00,15.1,15.13,15.09,15.13,164496.0,14.999,15.0288,14.989,15.0288,164496.0
2022-11-04 14:25:00,15.13,15.14,15.1,15.12,345340.0,15.0288,15.0387,14.999,15.0188,345340.0
2022-11-04 14:30:00,15.11,15.16,15.1,15.15,959432.0,15.0089,15.0586,14.999,15.0486,959432.0
2022-11-04 14:35:00,15.14,15.15,15.11,15.14,192815.0,15.0387,15.0486,15.0089,15.0387,192815.0
2022-11-04 14:40:00,15.14,15.2,15.13,15.19,34937.0,15.0387,15.0983,15.0288,15.0884,34937.0
2022-11-04 14:45:00,15.18,15.2,15.17,15.19,63974.0,15.0784,15.0983,15.0685,15.0884,63974.0
2022-11-04 14:50:00,15.19,15.2,15.18,15.2,49392.0,15.0884,15.0983,15.0784,15.0983,49392.0
2022-11-04 14:55:00,15.2,15.25,15.19,15.23,214429.0,15.0983,15.148,15.0884,15.1281,214429.0
2022-11-04 15:00:00,15.23,15.23,15.2,15.21,156603.0,15.1281,15.1281,15.0983,15.1082,156603.0
2022-11-04 15:05:00,15.21,15.24,15.19,15.24,308696.0,15.1082,15.138,15.0884,15.138,308696.0
2022-11-04 15:10:00,15.24,15.26,15.22,15.25,51007.0,15.138,15.1579,15.1182,15.148,51007.0
2022-11-04 15:15:00,15.25,15.27,15.24,15.27,113973.0,15.148,15.1678,15.138,15.1678,113973.0
2022-11-04 15:20:00,15.26,15.27,15.2,15.21,223971.0,15.1579,15.1678,15.0983,15.1082,223971.0
2022-11-04 15:25:00,15.21,15.26,15.21,15.26,90796.0,15.1082,15.1579,15.1082,15.1579,90796.0
2022-11-04 15:30:00,15.26,15.31,15.23,15.31,261950.0,15.1579,15.2076,15.1281,15.2076,261950.0
2022-11-04 15:35:00,15.31,15.34,15.29,15.33,160708.0,15.2076,15.2374,15.1877,15.2274,160708.0
2022-11-04 15:40:00,15.33,15.36,15.31,15.35,348365.0,15.2274,15.2572,15.2076,15.2473,348365.0
2022-11-04 15:45:00,15.35,15.35,15.31,15.32,204776.0,15.2473,15.2473,15.2076,15.2175,204776.0
2022-11-04 15:50:00,15.32,15.32,15.27,15.29,170413.0,15.2175,15.2175,15.1678,15.1877,170413.0
2022-11-04 15:55:00,15.29,15.33,15.27,15.33,742646.0,15.1877,15.2274,15.1678,15.2274,742646.0
2022-11-07 09:30:00,15.29,15.37,15.24,15.36,142296.0,15.1877,15.2672,15.138,15.2572,142296.0
2022-11-07 09:35:00,15.36,15.39,15.29,15.29,61026.0,15.2572,15.287,15.1877,15.1877,61026.0
2022-11-07 09:40:00,15.29,15.33,15.28,15.31,97080.0,15.1877,15.2274,15.1778,15.2076,97080.0
2022-11-07 09:45:00,15.31,15.32,15.27,15.28,59384.0,15.2076,15.2175,15.1678,15.1778,59384.0
2022-11-07 09:50:00,15.28,15.3,15.18,15.18,49320.0,15.1778,15.1976,15.0784,15.0784,49320.0
2022-11-07 09:55:00,15.18,15.23,15.17,15.18,122833.0,15.0784,15.1281,15.0685,15.0784,122833.0
2022-11-07 10:00:00,15.19,15.28,15.18,15.28,140367.0,15.0884,15.1778,15.0784,15.1778,140367.0
2022-11-07 10:05:00,15.28,15.31,15.26,15.31,91786.0,15.1778,15.2076,15.1579,15.2076,91786.0
2022-11-07 10:10:00,15.32,15.33,15.28,15.32,133182.0,15.2175,15.2274,15.1778,15.2175,133182.0
2022-11-07 10:15:00,15.32,15.32,15.28,15.29,51739.0,15.2175,15.2175,15.1778,15.1877,51739.0
2022-11-07 10:20:00,15.29,15.3,15.25,15.27,150883.0,15.1877,15.1976,15.148,15.1678,150883.0
2022-11-07 10:25:00,15.26,15.28,15.23,15.28,208099.0,15.1579,15.1778,15.1281,15.1778,208099.0
2022-11-07 10:30:00,15.28,15.3,15.23,15.23,189359.0,15.1778,15.1976,15.1281,15.1281,189359.0
2022-11-07 10:35:00,15.24,15.24,15.18,15.21,273369.0,15.138,15.138,15.0784,15.1082,273369.0
2022-11-07 10:40:00,15.21,15.25,15.2,15.24,88137.0,15.1082,15.148,15.0983,15.138,88137.0
2022-11-07 10:45:00,15.23,15.25,15.19,15.21,59388.0,15.1281,15.148,15.0884,15.1082,59388.0
2022-11-07 10:50:00,15.2,15.22,15.19,15.21,127043.0,15.0983,15.1182,15.0884,15.1082,127043.0
2022-11-07 10:55:00,15.21,15.22,15.19,15.2,117622.0,15.1082,15.1182,15.0884,15.0983,117622.0
2022-11-07 11:00:00,15.2,15.21,15.17,15.18,90832.0,15.0983,15.1082,15.0685,15.0784,90832.0
2022-11-07 11:05:00,15.18,15.19,15.15,15.18,85514.0,15.0784,15.0884,15.0486,15.0784,85514.0
2022-11-07 11:10:00,15.17,15.18,15.13,15.18,69570.0,15.0685,15.0784,15.0288,15.0784,69570.0
2022-11-07 11:15:00,15.18,15.21,15.17,15.2,30085.0,15.0784,15.1082,15.0685,15.0983,30085.0
2022-11-07 11:20:00,15.2,15.21,15.18,15.2,87551.0,15.0983,15.1082,15.0784,15.0983,87551.0
2022-11-07 11:25:00,15.2,15.23,15.18,15.21,94341.0,15.0983,15.1281,15.0784,15.1082,94341.0
2022-11-07 11:30:00,15.21,15.23,15.17,15.2,153428.0,15.1082,15.1281,15.0685,15.0983,153428.0
2022-11-07 11:35:00,15.2,15.2,15.18,15.2,34058.0,15.0983,15.0983,15.0784,15.0983,34058.0
2022-11-07 11:40:00,15.19,15.19,15.14,15.15,58176.0,15.0884,15.0884,15.0387,15.0486,58176.0
2022-11-07 11:45:00,15.15,15.16,15.12,15.13,76545.0,15.0486,15.0586,15.0188,15.0288,76545.0
2022-11-07 11:50:00,15.13,15.14,15.12,15.13,53504.0,15.0288,15.0387,15.0188,15.0288,53504.0
2022-11-07 11:55:00,15.12,15.13,15.09,15.1,63171.0,15.0188,15.0288,14.989,14.999,63171.0
2022-11-07 12:00:00,15.11,15.11,15.09,15.09,24889.0,15.0089,15.0089,14.989,14.989,24889.0
2022-11-07 12:05:00,15.1,15.14,15.09,15.14,63134.0,14.999,15.0387,14.989,15.0387,63134.0
2022-11-07 12:10:00,15.14,15.14,15.12,15.14,75519.0,15.0387,15.0387,15.0188,15.0387,75519.0
2022-11-07 12:15:00,15.14,15.14,15.1,15.1,79149.0,15.0387,15.0387,14.999,14.999,79149.0
2022-11-07 12:20:00,15.11,15.12,15.08,15.12,516507.0,15.0089,15.0188,14.9791,15.0188,516507.0
2022-11-07 12:25:00,15.12,15.12,15.1,15.11,53824.0,15.0188,15.0188,14.999,15.0089,53824.0
2022-11-07 12:30:00,15.11,15.12,15.08,15.08,58064.0,15.0089,15.0188,14.9791,14.9791,58064.0
2022-11-07 12:35:00,15.09,15.09,15.04,15.06,57539.0,14.989,14.989,14.9394,14.9592,57539.0
2022-11-07 12:40:00,15.06,15.06,15.04,15.05,81188.0,14.9592,14.9592,14.9394,14.9493,81188.0
2022-11-07 12:45:00,15.05,15.07,15.04,15.07,364991.0,14.9493,14.9692,14.9394,14.9692,364991.0
2022-11-07 12:50:00,15.06,15.09,15.06,15.08,79969.0,14.9592,14.989,14.9592,14.9791,79969.0
2022-11-07 12:55:00,15.09,15.11,15.08,15.09,62884.0,14.989,15.0089,14.9791,14.989,62884.0
2022-11-07 13:00:00,15.09,15.12,15.08,15.1,158836.0,14.989,15.0188,14.9791,14.999,158836.0
2022-11-07 13:05:00,15.1,15.1,15.08,15.09,23799.0,14.999,14.999,14.9791,14.989,23799.0
2022-11-07 13:10:00,15.09,15.09,15.06,15.06,76543.0,14.989,14.989,14.9592,14.9592,76543.0
2022-11-07 13:15:00,15.07,15.08,15.05,15.06,87568.0,14.9692,14.9791,14.9493,14.9592,87568.0
2022-11-07 13:20:00,15.06,15.06,15.03,15.04,95822.0,14.9592,14.9592,14.9294,14.9394,95822.0
2022-11-07 13:25:00,15.03,15.04,15.0,15.0,166743.0,14.9294,14.9394,14.8996,14.8996,166743.0
2022-11-07 13:30:00,15.01,15.01,14.98,14.99,67277.0,14.9096,14.9096,14.8798,14.8897,67277.0
2022-11-07 13:35:00,14.99,14.99,14.97,14.98,94719.0,14.8897,14.8897,14.8698,14.8798,94719.0
2022-11-07 13:40:00,14.98,15.0,14.97,14.98,77070.0,14.8798,14.8996,14.8698,14.8798,77070.0
2022-11-07 13:45:00,14.98,15.01,14.97,15.0,104592.0,14.8798,14.9096,14.8698,14.8996,104592.0
2022-11-07 13:50:00,14.99,15.01,14.99,14.99,82723.0,14.8897,14.9096,14.8897,14.8897,82723.0
2022-11-07 13:55:00,15.0,15.0,14.97,15.0,73775.0,14.8996,14.8996,14.8698,14.8996,73775.0
2022-11-07 14:00:00,15.0,15.03,15.0,15.02,85372.0,14.8996,14.9294,14.8996,14.9195,85372.0
2022-11-07 14:05:00,15.02,15.03,15.0,15.01,424669.0,14.9195,14.9294,14.8996,14.9096,424669.0
2022-11-07 14:10:00,15.0,15.02,14.99,15.02,70331.0,14.8996,14.9195,14.8897,14.9195,70331.0
2022-11-07 14:15:00,15.02,15.04,15.01,15.03,142047.0,14.9195,14.9394,14.9096,14.9294,142047.0
2022-11-07 14:20:00,15.03,15.03,15.0,15.0,92170.0,14.9294,14.9294,14.8996,14.8996,92170.0
2022-11-07 14:25:00,15.0,15.01,14.98,14.99,141779.0,14.8996,14.9096,14.8798,14.8897,141779.0
2022-11-07 14:30:00,14.99,15.0,14.98,15.0,97831.0,14.8897,14.8996,14.8798,14.8996,97831.0
2022-11-07 14:35:00,15.0,15.01,14.99,15.0,92701.0,14.8996,14.9096,14.8897,14.8996,92701.0
2022-11-07 14:40:00,15.0,15.01,14.98,14.99,113147.0,14.8996,14.9096,14.8798,14.8897,113147.0
2022-11-07 14:45:00,14.99,14.99,14.97,14.97,95780.0,14.8897,14.8897,14.8698,14.8698,95780.0
2022-11-07 14:50:00,14.97,15.03,14.97,15.03,136765.0,14.8698,14.9294,14.8698,14.9294,136765.0
2022-11-07 14:55:00,15.03,15.04,15.01,15.01,92963.0,14.9294,14.9394,14.9096,14.9096,92963.0
2022-11-07 15:00:00,15.02,15.06,15.01,15.06,106718.0,14.9195,14.9592,14.9096,14.9592,106718.0
2022-11-07 15:05:00,15.06,15.06,15.02,15.04,54168.0,14.9592,14.9592,14.9195,14.9394,54168.0
2022-11-07 15:10:00,15.04,15.06,15.03,15.05,84068.0,14.9394,14.9592,14.9294,14.9493,84068.0
2022-11-07 15:15:00,15.04,15.09,15.04,15.08,164742.0,14.9394,14.989,14.9394,14.9791,164742.0
2022-11-07 15:20:00,15.08,15.09,15.07,15.09,90026.0,14.9791,14.989,14.9692,14.989,90026.0
2022-11-07 15:25:00,15.09,15.1,15.07,15.1,118941.0,14.989,14.999,14.9692,14.999,118941.0
2022-11-07 15:30:00,15.1,15.11,15.09,15.11,54325.0,14.999,15.0089,14.989,15.0089,54325.0
2022-11-07 15:35:00,15.1,15.12,15.07,15.09,193707.0,14.999,15.0188,14.9692,14.989,193707.0
2022-11-07 15:40:00,15.09,15.09,15.06,15.08,107190.0,14.989,14.989,14.9592,14.9791,107190.0
2022-11-07 15:45:00,15.08,15.1,15.06,15.1,236920.0,14.9791,14.999,14.9592,14.999,236920.0
2022-11-07 15:50:00,15.09,15.09,15.07,15.08,170410.0,14.989,14.989,14.9692,14.9791,170410.0
2022-11-07 15:55:00,15.08,15.09,15.06,15.09,697062.0,14.9791,14.989,14.9592,14.989,697062.0
2022-11-08 09:30:00,15.07,15.17,15.05,15.09,156716.0,14.9692,15.0685,14.9493,14.989,156716.0
2022-11-08 09:35:00,15.09,15.11,15.01,15.04,76397.0,14.989,15.0089,14.9096,14.9394,76397.0
2022-11-08 09:40:00,15.04,15.07,15.01,15.05,72074.0,14.9394,14.9692,14.9096,14.9493,72074.0
2022-11-08 09:45:00,15.05,15.05,14.96,15.0,103702.0,14.9493,14.9493,14.8599,14.8996,103702.0
2022-11-08 09:50:00,14.99,14.99,14.93,14.98,153194.0,14.8897,14.8897,14.8301,14.8798,153194.0
2022-11-08 09:55:00,14.98,14.99,14.94,14.96,47328.0,14.8798,14.8897,14.84,14.8599,47328.0
2022-11-08 10:00:00,14.95,14.99,14.94,14.94,121330.0,14.85,14.8897,14.84,14.84,121330.0
2022-11-08 10:05:00,14.94,14.99,14.94,14.99,91390.0,14.84,14.8897,14.84,14.8897,91390.0
2022-11-08 10:10:00,14.98,15.0,14.94,14.97,105386.0,14.8798,14.8996,14.84,14.8698,105386.0
2022-11-08 10:15:00,14.96,15.02,14.95,15.01,139483.0,14.8599,14.9195,14.85,14.9096,139483.0
2022-11-08 10:20:00,15.01,15.06,15.0,15.06,113888.0,14.9096,14.9592,14.8996,14.9592,113888.0
2022-11-08 10:25:00,15.05,15.09,15.05,15.08,93288.0,14.9493,14.989,14.9493,14.9791,93288.0
2022-11-08 10:30:00,15.09,15.12,15.08,15.1,141374.0,14.989,15.0188,14.9791,14.999,141374.0
2022-11-08 10:35:00,15.11,15.13,15.1,15.11,33147.0,15.0089,15.0288,14.999,15.0089,33147.0
2022-11-08 10:40:00,15.11,15.12,15.09,15.1,84683.0,15.0089,15.0188,14.989,14.999,84683.0
2022-11-08 10:45:00,15.1,15.1,15.06,15.08,55671.0,14.999,14.999,14.9592,14.9791,55671.0
2022-11-08 10:50:00,15.08,15.08,15.02,15.03,53012.0,14.9791,14.9791,14.9195,14.9294,53012.0
2022-11-08 10:55:00,15.02,15.04,15.0,15.02,48011.0,14.9195,14.9394,14.8996,14.9195,48011.0
2022-11-08 11:00:00,15.03,15.03,15.01,15.01,44717.0,14.9294,14.9294,14.9096,14.9096,44717.0
2022-11-08 11:05:00,15.01,15.03,15.01,15.03,42748.0,14.9096,14.9294,14.9096,14.9294,42748.0
2022-11-08 11:10:00,15.03,15.03,15.0,15.01,51847.0,14.9294,14.9294,14.8996,14.9096,51847.0
2022-11-08 11:15:00,15.0,15.02,14.98,14.99,245773.0,14.8996,14.9195,14.8798,14.8897,245773.0
2022-11-08 11:20:00,14.99,15.03,14.97,14.99,282587.0,14.8897,14.9294,14.8698,14.8897,282587.0
2022-11-08 11:25:00,14.99,15.01,14.96,15.01,69764.0,14.8897,14.9096,14.8599,14.9096,69764.0
2022-11-08 11:30:00,15.01,15.03,15.0,15.03,66423.0,14.9096,14.9294,14.8996,14.9294,66423.0
2022-11-08 11:35:00,15.03,15.04,15.01,15.01,121511.0,14.9294,14.9394,14.9096,14.9096,121511.0
2022-11-08 11:40:00,15.02,15.03,15.0,15.01,98478.0,14.9195,14.9294,14.8996,14.9096,98478.0
2022-11-08 11:45:00,15.0,15.02,14.99,15.0,32954.0,14.8996,14.9195,14.8897,14.8996,32954.0
2022-11-08 11:50:00,15.0,15.01,14.98,15.01,51864.0,14.8996,14.9096,14.8798,14.9096,51864.0
2022-11-08 11:55:00,15.01,15.02,14.97,14.98,61583.0,14.9096,14.9195,14.8698,14.8798,61583.0
2022-11-08 12:00:00,14.98,14.98,14.97,14.97,18173.0,14.8798,14.8798,14.8698,14.8698,18173.0
2022-11-08 12:05:00,14.97,14.98,14.95,14.97,68561.0,14.8698,14.8798,14.85,14.8698,68561.0
2022-11-08 12:10:00,14.97,14.99,14.96,14.96,52173.0,14.8698,14.8897,14.8599,14.8599,52173.0
2022-11-08 12:15:00,14.96,14.97,14.94,14.96,107546.0,14.8599,14.8698,14.84,14.8599,107546.0
2022-11-08 12:20:00,14.96,15.0,14.95,15.0,142783.0,14.8599,14.8996,14.85,14.8996,142783.0
2022-11-08 12:25:00,14.99,15.05,14.99,15.04,127158.0,14.8897,14.9493,14.8897,14.9394,127158.0
2022-11-08 12:30:00,15.04,15.06,15.0,15.01,170267.0,14.9394,14.9592,14.8996,14.9096,170267.0
2022-11-08 12:35:00,15.0,15.02,14.99,15.02,111023.0,14.8996,14.9195,14.8897,14.9195,111023.0
2022-11-08 12:40:00,15.03,15.06,15.02,15.04,81925.0,14.9294,14.9592,14.9195,14.9394,81925.0
2022-11-08 12:45:00,15.04,15.05,15.03,15.03,67632.0,14.9394,14.9493,14.9294,14.9294,67632.0
2022-11-08 12:50:00,15.03,15.06,15.02,15.04,113651.0,14.9294,14.9592,14.9195,14.9394,113651.0
2022-11-08 12:55:00,15.04,15.04,15.02,15.04,63390.0,14.9394,14.9394,14.9195,14.9394,63390.0
2022-11-08 13:00:00,15.04,15.06,15.03,15.05,57254.0,14.9394,14.9592,14.9294,14.9493,57254.0
2022-11-08 13:05:00,15.04,15.06,15.04,15.04,92666.0,14.9394,14.9592,14.9394,14.9394,92666.0
2022-11-08 13:10:00,15.04,15.05,15.02,15.03,44774.0,14.9394,14.9493,14.9195,14.9294,44774.0
2022-11-08 13:15:00,15.03,15.03,15.0,15.0,38528.0,14.9294,14.9294,14.8996,14.8996,38528.0
2022-11-08 13:20:00,15.0,15.0,14.96,14.98,126936.0,14.8996,14.8996,14.8599,14.8798,126936.0
2022-11-08 13:25:00,14.97,14.98,14.91,14.92,61508.0,14.8698,14.8798,14.8102,14.8202,61508.0
2022-11-08 13:30:00,14.92,14.93,14.88,14.93,74184.0,14.8202,14.8301,14.7804,14.8301,74184.0
2022-11-08 13:35:00,14.92,14.96,14.92,14.96,85176.0,14.8202,14.8599,14.8202,14.8599,85176.0
2022-11-08 13:40:00,14.95,15.01,14.95,14.96,167279.0,14.85,14.9096,14.85,14.8599,167279.0
2022-11-08 13:45:00,14.96,14.99,14.95,14.96,84170.0,14.8599,14.8897,14.85,14.8599,84170.0
2022-11-08 13:50:00,14.96,14.97,14.94,14.96,53418.0,14.8599,14.8698,14.84,14.8599,53418.0
2022-11-08 13:55:00,14.96,14.97,14.92,14.95,126933.0,14.8599,14.8698,14.8202,14.85,126933.0
2022-11-08 14:00:00,14.94,14.97,14.93,14.94,85776.0,14.84,14.8698,14.8301,14.84,85776.0
2022-11-08 14:05:00,14.94,14.95,14.92,14.93,93902.0,14.84,14.85,14.8202,14.8301,93902.0
2022-11-08 14:10:00,14.92,14.98,14.91,14.98,107460.0,14.8202,14.8798,14.8102,14.8798,107460.0
2022-11-08 14:15:00,14.97,14.98,14.94,14.95,72783.0,14.8698,14.8798,14.84,14.85,72783.0
2022-11-08 14:20:00,14.94,14.95,14.89,14.89,103985.0,14.84,14.85,14.7904,14.7904,103985.0
2022-11-08 14:25:00,14.89,14.89,14.86,14.88,152502.0,14.7904,14.7904,14.7606,14.7804,152502.0
2022-11-08 14:30:00,14.87,14.87,14.83,14.87,115271.0,14.7705,14.7705,14.7308,14.7705,115271.0
2022-11-08 14:35:00,14.86,14.91,14.85,14.91,102382.0,14.7606,14.8102,14.7507,14.8102,102382.0
2022-11-08 14:40:00,14.91,14.94,14.9,14.94,73943.0,14.8102,14.84,14.8003,14.84,73943.0
2022-11-08 14:45:00,14.93,14.97,14.92,14.96,150304.0,14.8301,14.8698,14.8202,14.8599,150304.0
2022-11-08 14:50:00,14.96,15.01,14.96,14.99,152768.0,14.8599,14.9096,14.8599,14.8897,152768.0
2022-11-08 14:55:00,14.98,14.99,14.95,14.96,109665.0,14.8798,14.8897,14.85,14.8599,109665.0
2022-11-08 15:00:00,14.95,14.98,14.95,14.96,120791.0,14.85,14.8798,14.85,14.8599,120791.0
2022-11-08 15:05:00,14.96,14.98,14.94,14.95,116103.0,14.8599,14.8798,14.84,14.85,116103.0
2022-11-08 15:10:00,14.96,14.97,14.95,14.96,73485.0,14.8599,14.8698,14.85,14.8599,73485.0
2022-11-08 15:15:00,14.96,14.97,14.95,14.96,116532.0,14.8599,14.8698,14.85,14.8599,116532.0
2022-11-08 15:20:00,14.96,14.97,14.94,14.96,110563.0,14.8599,14.8698,14.84,14.8599,110563.0
2022-11-08 15:25:00,14.96,14.99,14.95,14.99,93983.0,14.8599,14.8897,14.85,14.8897,93983.0
2022-11-08 15:30:00,14.99,15.01,14.97,14.99,173851.0,14.8897,14.9096,14.8698,14.8897,173851.0
2022-11-08 15:35:00,14.99,15.0,14.97,14.99,159545.0,14.8897,14.8996,14.8698,14.8897,159545.0
2022-11-08 15:40:00,14.99,15.0,14.95,14.95,123864.0,14.8897,14.8996,14.85,14.85,123864.0
2022-11-08 15:45:00,14.95,14.99,14.94,14.98,235841.0,14.85,14.8897,14.84,14.8798,235841.0
2022-11-08 15:50:00,14.98,14.98,14.95,14.96,285813.0,14.8798,14.8798,14.85,14.8599,285813.0
2022-11-08 15:55:00,14.96,14.96,14.93,14.93,391534.0,14.8599,14.8599,14.8301,14.8301,391534.0
2022-11-09 09:30:00,14.87,14.91,14.83,14.83,182412.0,14.7705,14.8102,14.7308,14.7308,182412.0
2022-11-09 09:35:00,14.84,14.86,14.82,14.85,60283.0,14.7407,14.7606,14.7209,14.7507,60283.0
2022-11-09 09:40:00,14.84,14.87,14.82,14.83,107181.0,14.7407,14.7705,14.7209,14.7308,107181.0
2022-11-09 09:45:00,14.83,14.85,14.83,14.84,97439.0,14.7308,14.7507,14.7308,14.7407,97439.0
2022-11-09 09:50:00,14.84,14.87,14.82,14.85,182628.0,14.7407,14.7705,14.7209,14.7507,182628.0
2022-11-09 09:55:00,14.85,14.86,14.81,14.84,151491.0,14.7507,14.7606,14.7109,14.7407,151491.0
2022-11-09 10:00:00,14.83,14.89,14.83,14.89,98902.0,14.7308,14.7904,14.7308,14.7904,98902.0
2022-11-09 10:05:00,14.89,14.95,14.88,14.95,206092.0,14.7904,14.85,14.7804,14.85,206092.0
2022-11-09 10:10:00,14.95,14.96,14.92,14.92,106812.0,14.85,14.8599,14.8202,14.8202,106812.0
2022-11-09 10:15:00,14.92,14.95,14.89,14.91,51784.0,14.8202,14.85,14.7904,14.8102,51784.0
2022-11-09 10:20:00,14.92,14.93,14.87,14.88,54094.0,14.8202,14.8301,14.7705,14.7804,54094.0
2022-11-09 10:25:00,14.88,14.89,14.83,14.85,37710.0,14.7804,14.7904,14.7308,14.7507,37710.0
2022-11-09 10:30:00,14.84,14.85,14.77,14.79,111550.0,14.7407,14.7507,14.6712,14.6911,111550.0
2022-11-09 10:35:00,14.79,14.8,14.73,14.73,148738.0,14.6911,14.701,14.6315,14.6315,148738.0
2022-11-09 10:40:00,14.74,14.74,14.71,14.74,134095.0,14.6414,14.6414,14.6116,14.6414,134095.0
2022-11-09 10:45:00,14.74,14.79,14.74,14.77,131821.0,14.6414,14.6911,14.6414,14.6712,131821.0
2022-11-09 10:50:00,14.76,14.78,14.74,14.77,44807.0,14.6613,14.6811,14.6414,14.6712,44807.0
2022-11-09 10:55:00,14.76,14.79,14.75,14.78,428529.0,14.6613,14.6911,14.6513,14.6811,428529.0
2022-11-09 11:00:00,14.78,14.78,14.73,14.75,106530.0,14.6811,14.6811,14.6315,14.6513,106530.0
2022-11-09 11:05:00,14.75,14.78,14.72,14.76,261508.0,14.6513,14.6811,14.6215,14.6613,261508.0
2022-11-09 11:10:00,14.76,14.77,14.74,14.74,110398.0,14.6613,14.6712,14.6414,14.6414,110398.0
2022-11-09 11:15:00,14.74,14.79,14.73,14.76,223102.0,14.6414,14.6911,14.6315,14.6613,223102.0
2022-11-09 11:20:00,14.77,14.78,14.74,14.75,62706.0,14.6712,14.6811,14.6414,14.6513,62706.0
2022-11-09 11:25:00,14.75,14.79,14.75,14.76,96350.0,14.6513,14.6911,14.6513,14.6613,96350.0
2022-11-09 11:30:00,14.76,14.76,14.73,14.75,113904.0,14.6613,14.6613,14.6315,14.6513,113904.0
2022-11-09 11:35:00,14.75,14.75,14.73,14.74,62136.0,14.6513,14.6513,14.6315,14.6414,62136.0
2022-11-09 11:40:00,14.74,14.78,14.74,14.78,97462.0,14.6414,14.6811,14.6414,14.6811,97462.0
2022-11-09 11:45:00,14.78,14.78,14.73,14.74,315188.0,14.6811,14.6811,14.6315,14.6414,315188.0
2022-11-09 11:50:00,14.75,14.8,14.73,14.77,478208.0,14.6513,14.701,14.6315,14.6712,478208.0
2022-11-09 11:55:00,14.78,14.79,14.76,14.78,73969.0,14.6811,14.6911,14.6613,14.6811,73969.0
2022-11-09 12:00:00,14.78,14.82,14.78,14.82,69202.0,14.6811,14.7209,14.6811,14.7209,69202.0
2022-11-09 12:05:00,14.81,14.82,14.79,14.81,43485.0,14.7109,14.7209,14.6911,14.7109,43485.0
2022-11-09 12:10:00,14.81,14.85,14.8,14.83,130620.0,14.7109,14.7507,14.701,14.7308,130620.0
2022-11-09 12:15:00,14.84,14.86,14.82,14.85,38288.0,14.7407,14.7606,14.7209,14.7507,38288.0
2022-11-09 12:20:00,14.85,14.86,14.82,14.83,40145.0,14.7507,14.7606,14.7209,14.7308,40145.0
2022-11-09 12:25:00,14.83,14.85,14.82,14.84,55999.0,14.7308,14.7507,14.7209,14.7407,55999.0
2022-11-09 12:30:00,14.84,14.86,14.83,14.86,26547.0,14.7407,14.7606,14.7308,14.7606,26547.0
2022-11-09 12:35:00,14.86,14.86,14.82,14.83,37515.0,14.7606,14.7606,14.7209,14.7308,37515.0
2022-11-09 12:40:00,14.83,14.85,14.81,14.82,90178.0,14.7308,14.7507,14.7109,14.7209,90178.0
2022-11-09 12:45:00,14.82,14.82,14.78,14.78,81826.0,14.7209,14.7209,14.6811,14.6811,81826.0
2022-11-09 12:50:00,14.78,14.8,14.77,14.79,81456.0,14.6811,14.701,14.6712,14.6911,81456.0
2022-11-09 12:55:00,14.79,14.82,14.79,14.82,31824.0,14.6911,14.7209,14.6911,14.7209,31824.0
2022-11-09 13:00:00,14.82,14.82,14.76,14.78,230096.0,14.7209,14.7209,14.6613,14.6811,230096.0
2022-11-09 13:05:00,14.78,14.78,14.73,14.74,146589.0,14.6811,14.6811,14.6315,14.6414,146589.0
2022-11-09 13:10:00,14.74,14.75,14.7,14.72,184173.0,14.6414,14.6513,14.6017,14.6215,184173.0
2022-11-09 13:15:00,14.72,14.73,14.68,14.69,154130.0,14.6215,14.6315,14.5818,14.5917,154130.0
2022-11-09 13:20:00,14.69,14.71,14.68,14.7,82560.0,14.5917,14.6116,14.5818,14.6017,82560.0
2022-11-09 13:25:00,14.69,14.7,14.67,14.68,28183.0,14.5917,14.6017,14.5719,14.5818,28183.0
2022-11-09 13:30:00,14.67,14.68,14.63,14.64,126965.0,14.5719,14.5818,14.5321,14.5421,126965.0
2022-11-09 13:35:00,14.65,14.65,14.63,14.64,64705.0,14.552,14.552,14.5321,14.5421,64705.0
2022-11-09 13:40:00,14.65,14.65,14.63,14.64,89173.0,14.552,14.552,14.5321,14.5421,89173.0
2022-11-09 13:45:00,14.64,14.64,14.61,14.64,65766.0,14.5421,14.5421,14.5123,14.5421,65766.0
2022-11-09 13:50:00,14.64,14.64,14.62,14.62,63420.0,14.5421,14.5421,14.5222,14.5222,63420.0
2022-11-09 13:55:00,14.62,14.64,14.6,14.64,74812.0,14.5222,14.5421,14.5023,14.5421,74812.0
2022-11-09 14:00:00,14.64,14.66,14.6,14.65,581937.0,14.5421,14.5619,14.5023,14.552,581937.0
2022-11-09 14:05:00,14.66,14.68,14.64,14.67,66507.0,14.5619,14.5818,14.5421,14.5719,66507.0
2022-11-09 14:10:00,14.67,14.69,14.66,14.69,81165.0,14.5719,14.5917,14.5619,14.5917,81165.0
2022-11-09 14:15:00,14.69,14.7,14.67,14.7,62642.0,14.5917,14.6017,14.5719,14.6017,62642.0
2022-11-09 14:20:00,14.7,14.7,14.67,14.69,143763.0,14.6017,14.6017,14.5719,14.5917,143763.0
2022-11-09 14:25:00,14.69,14.69,14.67,14.69,76021.0,14.5917,14.5917,14.5719,14.5917,76021.0
2022-11-09 14:30:00,14.68,14.69,14.64,14.65,58172.0,14.5818,14.5917,14.5421,14.552,58172.0
2022-11-09 14:35:00,14.65,14.65,14.62,14.63,60982.0,14.552,14.552,14.5222,14.5321,60982.0
2022-11-09 14:40:00,14.63,14.66,14.62,14.65,57145.0,14.5321,14.5619,14.5222,14.552,57145.0
2022-11-09 14:45:00,14.66,14.66,14.63,14.64,65844.0,14.5619,14.5619,14.5321,14.5421,65844.0
2022-11-09 14:50:00,14.63,14.64,14.61,14.64,76753.0,14.5321,14.5421,14.5123,14.5421,76753.0
2022-11-09 14:55:00,14.64,14.64,14.59,14.6,218365.0,14.5421,14.5421,14.4924,14.5023,218365.0
2022-11-09 15:00:00,14.6,14.64,14.59,14.64,122256.0,14.5023,14.5421,14.4924,14.5421,122256.0
2022-11-09 15:05:00,14.64,14.66,14.63,14.66,59555.0,14.5421,14.5619,14.5321,14.5619,59555.0
2022-11-09 15:10:00,14.66,14.66,14.63,14.65,142829.0,14.5619,14.5619,14.5321,14.552,142829.0
2022-11-09 15:15:00,14.64,14.66,14.63,14.66,112477.0,14.5421,14.5619,14.5321,14.5619,112477.0
2022-11-09 15:20:00,14.66,14.67,14.64,14.65,93343.0,14.5619,14.5719,14.5421,14.552,93343.0
2022-11-09 15:25:00,14.65,14.65,14.62,14.64,192679.0,14.552,14.552,14.5222,14.5421,192679.0
2022-11-09 15:30:00,14.64,14.64,14.61,14.62,148312.0,14.5421,14.5421,14.5123,14.5222,148312.0
2022-11-09 15:35:00,14.62,14.62,14.6,14.6,248582.0,14.5222,14.5222,14.5023,14.5023,248582.0
2022-11-09 15:40:00,14.61,14.62,14.59,14.61,349802.0,14.5123,14.5222,14.4924,14.5123,349802.0
2022-11-09 15:45:00,14.6,14.62,14.56,14.57,301345.0,14.5023,14.5222,14.4626,14.4725,301345.0
2022-11-09 15:50:00,14.57,14.6,14.56,14.57,393154.0,14.4725,14.5023,14.4626,14.4725,393154.0
2022-11-09 15:55:00,14.58,14.59,14.56,14.58,816302.0,14.4825,14.4924,14.4626,14.4825,816302.0
2022-11-10 09:30:00,15.1,15.12,14.7,14.78,716064.0,14.999,15.0188,14.6017,14.6811,716064.0
2022-11-10 09:35:00,14.79,14.87,14.78,14.86,373798.0,14.6911,14.7705,14.6811,14.7606,373798.0
2022-11-10 09:40:00,14.86,14.92,14.82,14.91,189932.0,14.7606,14.8202,14.7209,14.8102,189932.0
2022-11-10 09:45:00,14.91,14.94,14.89,14.92,203624.0,14.8102,14.84,14.7904,14.8202,203624.0
2022-11-10 09:50:00,14.92,14.97,14.89,14.96,219656.0,14.8202,14.8698,14.7904,14.8599,219656.0
2022-11-10 09:55:00,14.97,15.0,14.91,14.96,169800.0,14.8698,14.8996,14.8102,14.8599,169800.0
2022-11-10 10:00:00,14.96,15.0,14.9,14.93,155370.0,14.8599,14.8996,14.8003,14.8301,155370.0
2022-11-10 10:05:00,14.93,14.94,14.9,14.92,184560.0,14.8301,14.84,14.8003,14.8202,184560.0
2022-11-10 10:10:00,14.92,14.92,14.83,14.85,191371.0,14.8202,14.8202,14.7308,14.7507,191371.0
2022-11-10 10:15:00,14.84,14.88,14.84,14.86,133771.0,14.7407,14.7804,14.7407,14.7606,133771.0
2022-11-10 10:20:00,14.86,14.96,14.85,14.96,66231.0,14.7606,14.8599,14.7507,14.8599,66231.0
2022-11-10 10:25:00,14.96,14.98,14.94,14.97,125920.0,14.8599,14.8798,14.84,14.8698,125920.0
2022-11-10 10:30:00,14.98,14.99,14.94,14.98,101738.0,14.8798,14.8897,14.84,14.8798,101738.0
2022-11-10 10:35:00,14.97,15.0,14.97,14.97,110264.0,14.8698,14.8996,14.8698,14.8698,110264.0
2022-11-10 10:40:00,14.96,14.99,14.96,14.96,97249.0,14.8599,14.8897,14.8599,14.8599,97249.0
2022-11-10 10:45:00,14.96,14.97,14.91,14.92,216432.0,14.8599,14.8698,14.8102,14.8202,216432.0
2022-11-10 10:50:00,14.92,14.98,14.91,14.98,212967.0,14.8202,14.8798,14.8102,14.8798,212967.0
2022-11-10 10:55:00,14.97,14.98,14.94,14.96,252341.0,14.8698,14.8798,14.84,14.8599,252341.0
2022-11-10 11:00:00,14.96,14.96,14.88,14.9,2568293.0,14.8599,14.8599,14.7804,14.8003,2568293.0
2022-11-10 11:05:00,14.9,14.93,14.86,14.87,578397.0,14.8003,14.8301,14.7606,14.7705,578397.0
2022-11-10 11:10:00,14.87,14.88,14.79,14.8,347269.0,14.7705,14.7804,14.6911,14.701,347269.0
2022-11-10 11:15:00,14.81,14.85,14.76,14.85,331062.0,14.7109,14.7507,14.6613,14.7507,331062.0
2022-11-10 11:20:00,14.85,14.94,14.84,14.93,154415.0,14.7507,14.84,14.7407,14.8301,154415.0
2022-11-10 11:25:00,14.92,14.92,14.87,14.88,209328.0,14.8202,14.8202,14.7705,14.7804,209328.0
2022-11-10 11:30:00,14.88,14.94,14.86,14.91,189820.0,14.7804,14.84,14.7606,14.8102,189820.0
2022-11-10 11:35:00,14.91,14.92,14.89,14.92,197225.0,14.8102,14.8202,14.7904,14.8202,197225.0
2022-11-10 11:40:00,14.91,14.92,14.89,14.91,113475.0,14.8102,14.8202,14.7904,14.8102,113475.0
2022-11-10 11:45:00,14.91,14.94,14.9,14.93,239796.0,14.8102,14.84,14.8003,14.8301,239796.0
2022-11-10 11:50:00,14.93,14.94,14.9,14.91,137746.0,14.8301,14.84,14.8003,14.8102,137746.0
2022-11-10 11:55:00,14.91,14.93,14.9,14.91,129983.0,14.8102,14.8301,14.8003,14.8102,129983.0
2022-11-10 12:00:00,14.91,14.91,14.86,14.86,174042.0,14.8102,14.8102,14.7606,14.7606,174042.0
2022-11-10 12:05:00,14.87,14.87,14.8,14.81,240787.0,14.7705,14.7705,14.701,14.7109,240787.0
2022-11-10 12:10:00,14.81,14.83,14.8,14.82,65697.0,14.7109,14.7308,14.701,14.7209,65697.0
2022-11-10 12:15:00,14.83,14.84,14.78,14.79,403296.0,14.7308,14.7407,14.6811,14.6911,403296.0
2022-11-10 12:20:00,14.79,14.8,14.75,14.77,134543.0,14.6911,14.701,14.6513,14.6712,134543.0
2022-11-10 12:25:00,14.77,14.77,14.73,14.76,251101.0,14.6712,14.6712,14.6315,14.6613,251101.0
2022-11-10 12:30:00,14.76,14.76,14.68,14.7,141824.0,14.6613,14.6613,14.5818,14.6017,141824.0
2022-11-10 12:35:00,14.7,14.71,14.63,14.65,210974.0,14.6017,14.6116,14.5321,14.552,210974.0
2022-11-10 12:40:00,14.65,14.68,14.63,14.67,168648.0,14.552,14.5818,14.5321,14.5719,168648.0
2022-11-10 12:45:00,14.66,14.66,14.63,14.65,192197.0,14.5619,14.5619,14.5321,14.552,192197.0
2022-11-10 12:50:00,14.65,14.68,14.65,14.67,158584.0,14.552,14.5818,14.552,14.5719,158584.0
2022-11-10 12:55:00,14.68,14.73,14.66,14.71,221293.0,14.5818,14.6315,14.5619,14.6116,221293.0
2022-11-10 13:00:00,14.71,14.74,14.7,14.73,226557.0,14.6116,14.6414,14.6017,14.6315,226557.0
2022-11-10 13:05:00,14.73,14.73,14.7,14.71,110318.0,14.6315,14.6315,14.6017,14.6116,110318.0
2022-11-10 13:10:00,14.71,14.77,14.71,14.76,155407.0,14.6116,14.6712,14.6116,14.6613,155407.0
2022-11-10 13:15:00,14.76,14.76,14.72,14.73,81308.0,14.6613,14.6613,14.6215,14.6315,81308.0
2022-11-10 13:20:00,14.74,14.76,14.73,14.74,73718.0,14.6414,14.6613,14.6315,14.6414,73718.0
2022-11-10 13:25:00,14.74,14.8,14.73,14.79,173775.0,14.6414,14.701,14.6315,14.6911,173775.0
2022-11-10 13:30:00,14.79,14.8,14.73,14.75,204378.0,14.6911,14.701,14.6315,14.6513,204378.0
2022-11-10 13:35:00,14.76,14.76,14.73,14.76,77123.0,14.6613,14.6613,14.6315,14.6613,77123.0
2022-11-10 13:40:00,14.76,14.79,14.75,14.78,185514.0,14.6613,14.6911,14.6513,14.6811,185514.0
2022-11-10 13:45:00,14.78,14.78,14.74,14.75,475763.0,14.6811,14.6811,14.6414,14.6513,475763.0
2022-11-10 13:50:00,14.75,14.75,14.7,14.71,138550.0,14.6513,14.6513,14.6017,14.6116,138550.0
2022-11-10 13:55:00,14.71,14.72,14.69,14.71,375710.0,14.6116,14.6215,14.5917,14.6116,375710.0
2022-11-10 14:00:00,14.71,14.74,14.7,14.72,190116.0,14.6116,14.6414,14.6017,14.6215,190116.0
2022-11-10 14:05:00,14.72,14.73,14.7,14.71,419285.0,14.6215,14.6315,14.6017,14.6116,419285.0
2022-11-10 14:10:00,14.71,14.73,14.69,14.7,356476.0,14.6116,14.6315,14.5917,14.6017,356476.0
2022-11-10 14:15:00,14.7,14.75,14.65,14.71,759621.0,14.6017,14.6513,14.552,14.6116,759621.0
2022-11-10 14:20:00,14.7,14.7,14.67,14.69,117724.0,14.6017,14.6017,14.5719,14.5917,117724.0
2022-11-10 14:25:00,14.69,14.71,14.68,14.7,212398.0,14.5917,14.6116,14.5818,14.6017,212398.0
2022-11-10 14:30:00,14.7,14.71,14.67,14.7,216333.0,14.6017,14.6116,14.5719,14.6017,216333.0
2022-11-10 14:35:00,14.7,14.7,14.67,14.67,84956.0,14.6017,14.6017,14.5719,14.5719,84956.0
2022-11-10 14:40:00,14.68,14.68,14.66,14.68,199981.0,14.5818,14.5818,14.5619,14.5818,199981.0
2022-11-10 14:45:00,14.67,14.71,14.67,14.69,232109.0,14.5719,14.6116,14.5719,14.5917,232109.0
2022-11-10 14:50:00,14.69,14.74,14.67,14.71,245510.0,14.5917,14.6414,14.5719,14.6116,245510.0
2022-11-10 14:55:00,14.71,14.72,14.69,14.7,304133.0,14.6116,14.6215,14.5917,14.6017,304133.0
2022-11-10 15:00:00,14.71,14.77,14.7,14.75,189640.0,14.6116,14.6712,14.6017,14.6513,189640.0
2022-11-10 15:05:00,14.75,14.75,14.7,14.73,761211.0,14.6513,14.6513,14.6017,14.6315,761211.0
2022-11-10 15:10:00,14.73,14.79,14.72,14.79,238767.0,14.6315,14.6911,14.6215,14.6911,238767.0
2022-11-10 15:15:00,14.79,14.8,14.76,14.78,243827.0,14.6911,14.701,14.6613,14.6811,243827.0
2022-11-10 15:20:00,14.77,14.79,14.77,14.78,168187.0,14.6712,14.6911,14.6712,14.6811,168187.0
2022-11-10 15:25:00,14.78,14.8,14.76,14.79,274329.0,14.6811,14.701,14.6613,14.6911,274329.0
2022-11-10 15:30:00,14.79,14.8,14.77,14.78,368265.0,14.6911,14.701,14.6712,14.6811,368265.0
2022-11-10 15:35:00,14.78,14.79,14.75,14.78,276291.0,14.6811,14.6911,14.6513,14.6811,276291.0
2022-11-10 15:40:00,14.78,14.8,14.76,14.79,317704.0,14.6811,14.701,14.6613,14.6911,317704.0
2022-11-10 15:45:00,14.79,14.81,14.77,14.79,618788.0,14.6911,14.7109,14.6712,14.6911,618788.0
2022-11-10 15:50:00,14.79,14.81,14.78,14.8,1295452.0,14.6911,14.7109,14.6811,14.701,1295452.0
2022-11-10 15:55:00,14.81,14.82,14.79,14.8,1471091.0,14.7109,14.7209,14.6911,14.701,1471091.0
2022-11-11 09:30:00,14.89,14.96,14.84,14.92,224287.0,14.7904,14.8599,14.7407,14.8202,224287.0
2022-11-11 09:35:00,14.93,14.95,14.82,14.82,150401.0,14.8301,14.85,14.7209,14.7209,150401.0
2022-11-11 09:40:00,14.82,14.85,14.79,14.79,107095.0,14.7209,14.7507,14.6911,14.6911,107095.0
2022-11-11 09:45:00,14.8,14.89,14.8,14.88,91450.0,14.701,14.7904,14.701,14.7804,91450.0
2022-11-11 09:50:00,14.89,14.93,14.86,14.88,114378.0,14.7904,14.8301,14.7606,14.7804,114378.0
2022-11-11 09:55:00,14.87,14.88,14.79,14.82,215511.0,14.7705,14.7804,14.6911,14.7209,215511.0
2022-11-11 10:00:00,14.81,14.86,14.78,14.85,82473.0,14.7109,14.7606,14.6811,14.7507,82473.0
2022-11-11 10:05:00,14.85,14.88,14.82,14.83,94975.0,14.7507,14.7804,14.7209,14.7308,94975.0
2022-11-11 10:10:00,14.83,14.93,14.81,14.93,807422.0,14.7308,14.8301,14.7109,14.8301,807422.0
2022-11-11 10:15:00,14.92,15.02,14.91,15.02,190505.0,14.8202,14.9195,14.8102,14.9195,190505.0
2022-11-11 10:20:00,15.02,15.05,15.01,15.01,260656.0,14.9195,14.9493,14.9096,14.9096,260656.0
2022-11-11 10:25:00,15.01,15.05,15.0,15.03,276006.0,14.9096,14.9493,14.8996,14.9294,276006.0
2022-11-11 10:30:00,15.03,15.03,14.99,15.0,535229.0,14.9294,14.9294,14.8897,14.8996,535229.0
2022-11-11 10:35:00,15.0,15.0,14.91,14.92,167661.0,14.8996,14.8996,14.8102,14.8202,167661.0
2022-11-11 10:40:00,14.92,14.93,14.86,14.87,138384.0,14.8202,14.8301,14.7606,14.7705,138384.0
2022-11-11 10:45:00,14.86,14.89,14.84,14.85,157295.0,14.7606,14.7904,14.7407,14.7507,157295.0
2022-11-11 10:50:00,14.84,14.85,14.77,14.78,136815.0,14.7407,14.7507,14.6712,14.6811,136815.0
2022-11-11 10:55:00,14.78,14.8,14.72,14.74,129023.0,14.6811,14.701,14.6215,14.6414,129023.0
2022-11-11 11:00:00,14.74,14.75,14.69,14.71,133056.0,14.6414,14.6513,14.5917,14.6116,133056.0
2022-11-11 11:05:00,14.71,14.73,14.66,14.67,161152.0,14.6116,14.6315,14.5619,14.5719,161152.0
2022-11-11 11:10:00,14.68,14.73,14.67,14.71,168643.0,14.5818,14.6315,14.5719,14.6116,168643.0
2022-11-11 11:15:00,14.71,14.78,14.71,14.77,119977.0,14.6116,14.6811,14.6116,14.6712,119977.0
2022-11-11 11:20:00,14.77,14.79,14.75,14.76,77297.0,14.6712,14.6911,14.6513,14.6613,77297.0
2022-11-11 11:25:00,14.76,14.78,14.75,14.76,89933.0,14.6613,14.6811,14.6513,14.6613,89933.0
2022-11-11 11:30:00,14.76,14.77,14.71,14.73,142029.0,14.6613,14.6712,14.6116,14.6315,142029.0
2022-11-11 11:35:00,14.74,14.75,14.72,14.72,78885.0,14.6414,14.6513,14.6215,14.6215,78885.0
2022-11-11 11:40:00,14.72,14.75,14.71,14.75,76256.0,14.6215,14.6513,14.6116,14.6513,76256.0
2022-11-11 11:45:00,14.74,14.76,14.72,14.75,142289.0,14.6414,14.6613,14.6215,14.6513,142289.0
2022-11-11 11:50:00,14.76,14.77,14.72,14.74,50410.0,14.6613,14.6712,14.6215,14.6414,50410.0
2022-11-11 11:55:00,14.73,14.74,14.7,14.7,82832.0,14.6315,14.6414,14.6017,14.6017,82832.0
2022-11-11 12:00:00,14.7,14.71,14.67,14.69,103601.0,14.6017,14.6116,14.5719,14.5917,103601.0
2022-11-11 12:05:00,14.7,14.7,14.65,14.68,80827.0,14.6017,14.6017,14.552,14.5818,80827.0
2022-11-11 12:10:00,14.68,14.73,14.67,14.71,80356.0,14.5818,14.6315,14.5719,14.6116,80356.0
2022-11-11 12:15:00,14.72,14.74,14.71,14.73,43020.0,14.6215,14.6414,14.6116,14.6315,43020.0
2022-11-11 12:20:00,14.73,14.75,14.72,14.75,87009.0,14.6315,14.6513,14.6215,14.6513,87009.0
2022-11-11 12:25:00,14.75,14.77,14.74,14.75,52594.0,14.6513,14.6712,14.6414,14.6513,52594.0
2022-11-11 12:30:00,14.75,14.76,14.72,14.75,295799.0,14.6513,14.6613,14.6215,14.6513,295799.0
2022-11-11 12:35:00,14.75,14.75,14.73,14.74,45724.0,14.6513,14.6513,14.6315,14.6414,45724.0
2022-11-11 12:40:00,14.74,14.74,14.69,14.7,44802.0,14.6414,14.6414,14.5917,14.6017,44802.0
2022-11-11 12:45:00,14.69,14.71,14.65,14.65,96638.0,14.5917,14.6116,14.552,14.552,96638.0
2022-11-11 12:50:00,14.66,14.68,14.65,14.67,83367.0,14.5619,14.5818,14.552,14.5719,83367.0
2022-11-11 12:55:00,14.67,14.7,14.66,14.68,66887.0,14.5719,14.6017,14.5619,14.5818,66887.0
2022-11-11 13:00:00,14.67,14.7,14.67,14.7,191474.0,14.5719,14.6017,14.5719,14.6017,191474.0
2022-11-11 13:05:00,14.69,14.71,14.69,14.71,34903.0,14.5917,14.6116,14.5917,14.6116,34903.0
2022-11-11 13:10:00,14.7,14.73,14.7,14.72,102042.0,14.6017,14.6315,14.6017,14.6215,102042.0
2022-11-11 13:15:00,14.73,14.76,14.72,14.74,65784.0,14.6315,14.6613,14.6215,14.6414,65784.0
2022-11-11 13:20:00,14.73,14.74,14.72,14.72,50468.0,14.6315,14.6414,14.6215,14.6215,50468.0
2022-11-11 13:25:00,14.73,14.75,14.71,14.75,94732.0,14.6315,14.6513,14.6116,14.6513,94732.0
2022-11-11 13:30:00,14.75,14.75,14.73,14.74,45442.0,14.6513,14.6513,14.6315,14.6414,45442.0
2022-11-11 13:35:00,14.74,14.74,14.71,14.71,94329.0,14.6414,14.6414,14.6116,14.6116,94329.0
2022-11-11 13:40:00,14.71,14.74,14.71,14.74,72153.0,14.6116,14.6414,14.6116,14.6414,72153.0
2022-11-11 13:45:00,14.74,14.76,14.73,14.76,58383.0,14.6414,14.6613,14.6315,14.6613,58383.0
2022-11-11 13:50:00,14.76,14.81,14.75,14.81,112176.0,14.6613,14.7109,14.6513,14.7109,112176.0
2022-11-11 13:55:00,14.81,14.83,14.79,14.82,66144.0,14.7109,14.7308,14.6911,14.7209,66144.0
2022-11-11 14:00:00,14.81,14.82,14.79,14.79,91704.0,14.7109,14.7209,14.6911,14.6911,91704.0
2022-11-11 14:05:00,14.79,14.81,14.76,14.78,186109.0,14.6911,14.7109,14.6613,14.6811,186109.0
2022-11-11 14:10:00,14.78,14.79,14.77,14.79,62003.0,14.6811,14.6911,14.6712,14.6911,62003.0
2022-11-11 14:15:00,14.79,14.79,14.77,14.79,56621.0,14.6911,14.6911,14.6712,14.6911,56621.0
2022-11-11 14:20:00,14.79,14.86,14.78,14.85,116352.0,14.6911,14.7606,14.6811,14.7507,116352.0
2022-11-11 14:25:00,14.84,14.86,14.83,14.85,123744.0,14.7407,14.7606,14.7308,14.7507,123744.0
2022-11-11 14:30:00,14.85,14.86,14.82,14.84,757121.0,14.7507,14.7606,14.7209,14.7407,757121.0
2022-11-11 14:35:00,14.85,14.85,14.81,14.84,88104.0,14.7507,14.7507,14.7109,14.7407,88104.0
2022-11-11 14:40:00,14.85,14.85,14.83,14.85,58975.0,14.7507,14.7507,14.7308,14.7507,58975.0
2022-11-11 14:45:00,14.85,14.85,14.82,14.82,58999.0,14.7507,14.7507,14.7209,14.7209,58999.0
2022-11-11 14:50:00,14.83,14.83,14.78,14.82,573667.0,14.7308,14.7308,14.6811,14.7209,573667.0
2022-11-11 14:55:00,14.82,14.83,14.78,14.79,393601.0,14.7209,14.7308,14.6811,14.6911,393601.0
2022-11-11 15:00:00,14.8,14.82,14.77,14.79,606522.0,14.701,14.7209,14.6712,14.6911,606522.0
2022-11-11 15:05:00,14.79,14.79,14.76,14.78,163168.0,14.6911,14.6911,14.6613,14.6811,163168.0
2022-11-11 15:10:00,14.78,14.79,14.73,14.78,529499.0,14.6811,14.6911,14.6315,14.6811,529499.0
2022-11-11 15:15:00,14.77,14.81,14.76,14.79,188508.0,14.6712,14.7109,14.6613,14.6911,188508.0
2022-11-11 15:20:00,14.79,14.79,14.75,14.77,193689.0,14.6911,14.6911,14.6513,14.6712,193689.0
2022-11-11 15:25:00,14.76,14.79,14.75,14.78,503657.0,14.6613,14.6911,14.6513,14.6811,503657.0
2022-11-11 15:30:00,14.78,14.78,14.73,14.73,222978.0,14.6811,14.6811,14.6315,14.6315,222978.0
2022-11-11 15:35:00,14.74,14.74,14.68,14.7,325395.0,14.6414,14.6414,14.5818,14.6017,325395.0
2022-11-11 15:40:00,14.7,14.73,14.68,14.71,402804.0,14.6017,14.6315,14.5818,14.6116,402804.0
2022-11-11 15:45:00,14.7,14.79,14.7,14.78,722003.0,14.6017,14.6911,14.6017,14.6811,722003.0
2022-11-11 15:50:00,14.78,14.79,14.74,14.76,1275960.0,14.6811,14.6911,14.6414,14.6613,1275960.0
2022-11-11 15:55:00,14.76,14.78,14.71,14.76,1703102.0,14.6613,14.6811,14.6116,14.6613,1703102.0
2022-11-14 09:30:00,14.73,14.73,14.57,14.66,329175.0,14.6315,14.6315,14.4725,14.5619,329175.0
2022-11-14 09:35:00,14.66,14.7,14.64,14.68,133525.0,14.5619,14.6017,14.5421,14.5818,133525.0
2022-11-14 09:40:00,14.69,14.72,14.63,14.7,181302.0,14.5917,14.6215,14.5321,14.6017,181302.0
2022-11-14 09:45:00,14.7,14.71,14.66,14.69,117681.0,14.6017,14.6116,14.5619,14.5917,117681.0
2022-11-14 09:50:00,14.68,14.69,14.65,14.66,85725.0,14.5818,14.5917,14.552,14.5619,85725.0
2022-11-14 09:55:00,14.66,14.68,14.65,14.67,96035.0,14.5619,14.5818,14.552,14.5719,96035.0
2022-11-14 10:00:00,14.67,14.71,14.66,14.69,122509.0,14.5719,14.6116,14.5619,14.5917,122509.0
2022-11-14 10:05:00,14.69,14.7,14.66,14.69,94617.0,14.5917,14.6017,14.5619,14.5917,94617.0
2022-11-14 10:10:00,14.7,14.74,14.67,14.69,282698.0,14.6017,14.6414,14.5719,14.5917,282698.0
2022-11-14 10:15:00,14.69,14.71,14.68,14.71,83800.0,14.5917,14.6116,14.5818,14.6116,83800.0
2022-11-14 10:20:00,14.7,14.73,14.68,14.7,177554.0,14.6017,14.6315,14.5818,14.6017,177554.0
2022-11-14 10:25:00,14.69,14.7,14.66,14.67,117586.0,14.5917,14.6017,14.5619,14.5719,117586.0
2022-11-14 10:30:00,14.67,14.71,14.66,14.7,119388.0,14.5719,14.6116,14.5619,14.6017,119388.0
2022-11-14 10:35:00,14.7,14.72,14.69,14.71,109691.0,14.6017,14.6215,14.5917,14.6116,109691.0
2022-11-14 10:40:00,14.7,14.71,14.68,14.69,65844.0,14.6017,14.6116,14.5818,14.5917,65844.0
2022-11-14 10:45:00,14.68,14.71,14.68,14.71,81535.0,14.5818,14.6116,14.5818,14.6116,81535.0
2022-11-14 10:50:00,14.7,14.73,14.7,14.71,103665.0,14.6017,14.6315,14.6017,14.6116,103665.0
2022-11-14 10:55:00,14.71,14.71,14.68,14.71,71695.0,14.6116,14.6116,14.5818,14.6116,71695.0
2022-11-14 11:00:00,14.71,14.72,14.67,14.68,216103.0,14.6116,14.6215,14.5719,14.5818,216103.0
2022-11-14 11:05:00,14.68,14.68,14.65,14.67,50842.0,14.5818,14.5818,14.552,14.5719,50842.0
2022-11-14 11:10:00,14.68,14.68,14.62,14.63,61996.0,14.5818,14.5818,14.5222,14.5321,61996.0
2022-11-14 11:15:00,14.63,14.64,14.58,14.59,97228.0,14.5321,14.5421,14.4825,14.4924,97228.0
2022-11-14 11:20:00,14.59,14.6,14.57,14.59,62647.0,14.4924,14.5023,14.4725,14.4924,62647.0
2022-11-14 11:25:00,14.59,14.59,14.57,14.58,28470.0,14.4924,14.4924,14.4725,14.4825,28470.0
2022-11-14 11:30:00,14.57,14.61,14.56,14.6,101948.0,14.4725,14.5123,14.4626,14.5023,101948.0
2022-11-14 11:35:00,14.6,14.63,14.58,14.6,117303.0,14.5023,14.5321,14.4825,14.5023,117303.0
2022-11-14 11:40:00,14.6,14.62,14.58,14.62,77867.0,14.5023,14.5222,14.4825,14.5222,77867.0
2022-11-14 11:45:00,14.61,14.62,14.58,14.59,68023.0,14.5123,14.5222,14.4825,14.4924,68023.0
2022-11-14 11:50:00,14.58,14.59,14.55,14.57,111095.0,14.4825,14.4924,14.4527,14.4725,111095.0
2022-11-14 11:55:00,14.57,14.62,14.56,14.62,114229.0,14.4725,14.5222,14.4626,14.5222,114229.0
2022-11-14 12:00:00,14.62,14.66,14.61,14.66,118901.0,14.5222,14.5619,14.5123,14.5619,118901.0
2022-11-14 12:05:00,14.65,14.66,14.64,14.66,377945.0,14.552,14.5619,14.5421,14.5619,377945.0
2022-11-14 12:10:00,14.66,14.66,14.64,14.65,85060.0,14.5619,14.5619,14.5421,14.552,85060.0
2022-11-14 12:15:00,14.64,14.65,14.62,14.63,139870.0,14.5421,14.552,14.5222,14.5321,139870.0
2022-11-14 12:20:00,14.62,14.64,14.61,14.64,66702.0,14.5222,14.5421,14.5123,14.5421,66702.0
2022-11-14 12:25:00,14.64,14.66,14.63,14.65,66146.0,14.5421,14.5619,14.5321,14.552,66146.0
2022-11-14 12:30:00,14.65,14.66,14.64,14.65,35362.0,14.552,14.5619,14.5421,14.552,35362.0
2022-11-14 12:35:00,14.65,14.66,14.64,14.66,87626.0,14.552,14.5619,14.5421,14.5619,87626.0
2022-11-14 12:40:00,14.66,14.66,14.63,14.65,119307.0,14.5619,14.5619,14.5321,14.552,119307.0
2022-11-14 12:45:00,14.65,14.65,14.62,14.63,31841.0,14.552,14.552,14.5222,14.5321,31841.0
2022-11-14 12:50:00,14.62,14.63,14.61,14.61,45564.0,14.5222,14.5321,14.5123,14.5123,45564.0
2022-11-14 12:55:00,14.61,14.62,14.6,14.62,42910.0,14.5123,14.5222,14.5023,14.5222,42910.0
2022-11-14 13:00:00,14.61,14.63,14.6,14.62,88780.0,14.5123,14.5321,14.5023,14.5222,88780.0
2022-11-14 13:05:00,14.62,14.63,14.57,14.57,117046.0,14.5222,14.5321,14.4725,14.4725,117046.0
2022-11-14 13:10:00,14.58,14.61,14.57,14.59,44131.0,14.4825,14.5123,14.4725,14.4924,44131.0
2022-11-14 13:15:00,14.58,14.6,14.57,14.6,63093.0,14.4825,14.5023,14.4725,14.5023,63093.0
2022-11-14 13:20:00,14.6,14.62,14.59,14.62,146730.0,14.5023,14.5222,14.4924,14.5222,146730.0
2022-11-14 13:25:00,14.62,14.63,14.61,14.61,73837.0,14.5222,14.5321,14.5123,14.5123,73837.0
2022-11-14 13:30:00,14.61,14.62,14.6,14.6,76026.0,14.5123,14.5222,14.5023,14.5023,76026.0
2022-11-14 13:35:00,14.6,14.61,14.59,14.6,37813.0,14.5023,14.5123,14.4924,14.5023,37813.0
2022-11-14 13:40:00,14.6,14.61,14.58,14.6,46655.0,14.5023,14.5123,14.4825,14.5023,46655.0
2022-11-14 13:45:00,14.6,14.61,14.59,14.61,78125.0,14.5023,14.5123,14.4924,14.5123,78125.0
2022-11-14 13:50:00,14.61,14.61,14.6,14.6,133612.0,14.5123,14.5123,14.5023,14.5023,133612.0
2022-11-14 13:55:00,14.6,14.61,14.58,14.59,86844.0,14.5023,14.5123,14.4825,14.4924,86844.0
2022-11-14 14:00:00,14.59,14.6,14.57,14.58,96093.0,14.4924,14.5023,14.4725,14.4825,96093.0
2022-11-14 14:05:00,14.58,14.59,14.57,14.58,36030.0,14.4825,14.4924,14.4725,14.4825,36030.0
2022-11-14 14:10:00,14.58,14.58,14.56,14.57,45970.0,14.4825,14.4825,14.4626,14.4725,45970.0
2022-11-14 14:15:00,14.58,14.58,14.55,14.57,90736.0,14.4825,14.4825,14.4527,14.4725,90736.0
2022-11-14 14:20:00,14.56,14.59,14.55,14.56,133819.0,14.4626,14.4924,14.4527,14.4626,133819.0
2022-11-14 14:25:00,14.56,14.6,14.55,14.6,98204.0,14.4626,14.5023,14.4527,14.5023,98204.0
2022-11-14 14:30:00,14.6,14.61,14.58,14.58,79762.0,14.5023,14.5123,14.4825,14.4825,79762.0
2022-11-14 14:35:00,14.58,14.6,14.58,14.59,61370.0,14.4825,14.5023,14.4825,14.4924,61370.0
2022-11-14 14:40:00,14.59,14.6,14.58,14.59,59745.0,14.4924,14.5023,14.4825,14.4924,59745.0
2022-11-14 14:45:00,14.59,14.59,14.57,14.58,51017.0,14.4924,14.4924,14.4725,14.4825,51017.0
2022-11-14 14:50:00,14.58,14.59,14.57,14.57,64565.0,14.4825,14.4924,14.4725,14.4725,64565.0
2022-11-14 14:55:00,14.58,14.59,14.56,14.58,46788.0,14.4825,14.4924,14.4626,14.4825,46788.0
2022-11-14 15:00:00,14.58,14.61,14.58,14.61,217077.0,14.4825,14.5123,14.4825,14.5123,217077.0
2022-11-14 15:05:00,14.61,14.61,14.59,14.59,119761.0,14.5123,14.5123,14.4924,14.4924,119761.0
2022-11-14 15:10:00,14.6,14.6,14.55,14.56,170104.0,14.5023,14.5023,14.4527,14.4626,170104.0
2022-11-14 15:15:00,14.55,14.58,14.55,14.58,60240.0,14.4527,14.4825,14.4527,14.4825,60240.0
2022-11-14 15:20:00,14.58,14.59,14.56,14.57,100075.0,14.4825,14.4924,14.4626,14.4725,100075.0
2022-11-14 15:25:00,14.56,14.57,14.56,14.56,43373.0,14.4626,14.4725,14.4626,14.4626,43373.0
2022-11-14 15:30:00,14.56,14.57,14.52,14.52,263658.0,14.4626,14.4725,14.4229,14.4229,263658.0
2022-11-14 15:35:00,14.53,14.54,14.52,14.54,142498.0,14.4328,14.4427,14.4229,14.4427,142498.0
2022-11-14 15:40:00,14.54,14.54,14.51,14.51,228082.0,14.4427,14.4427,14.4129,14.4129,228082.0
2022-11-14 15:45:00,14.51,14.52,14.49,14.49,397637.0,14.4129,14.4229,14.3931,14.3931,397637.0
2022-11-14 15:50:00,14.49,14.5,14.46,14.48,585711.0,14.3931,14.403,14.3633,14.3831,585711.0
2022-11-14 15:55:00,14.48,14.48,14.42,14.45,942760.0,14.3831,14.3831,14.3235,14.3533,942760.0
2022-11-15 09:30:00,14.73,14.83,14.66,14.71,512076.0,14.6315,14.7308,14.5619,14.6116,512076.0
2022-11-15 09:35:00,14.71,14.77,14.7,14.72,171574.0,14.6116,14.6712,14.6017,14.6215,171574.0
2022-11-15 09:40:00,14.73,14.78,14.71,14.74,245469.0,14.6315,14.6811,14.6116,14.6414,245469.0
2022-11-15 09:45:00,14.74,14.76,14.73,14.75,168873.0,14.6414,14.6613,14.6315,14.6513,168873.0
2022-11-15 09:50:00,14.75,14.8,14.73,14.78,231310.0,14.6513,14.701,14.6315,14.6811,231310.0
2022-11-15 09:55:00,14.78,14.8,14.74,14.76,181954.0,14.6811,14.701,14.6414,14.6613,181954.0
2022-11-15 10:00:00,14.76,14.79,14.73,14.75,757837.0,14.6613,14.6911,14.6315,14.6513,757837.0
2022-11-15 10:05:00,14.74,14.75,14.6,14.61,188431.0,14.6414,14.6513,14.5023,14.5123,188431.0
2022-11-15 10:10:00,14.61,14.71,14.59,14.69,193105.0,14.5123,14.6116,14.4924,14.5917,193105.0
2022-11-15 10:15:00,14.69,14.71,14.64,14.67,145590.0,14.5917,14.6116,14.5421,14.5719,145590.0
2022-11-15 10:20:00,14.67,14.71,14.65,14.71,174471.0,14.5719,14.6116,14.552,14.6116,174471.0
2022-11-15 10:25:00,14.71,14.73,14.68,14.71,232947.0,14.6116,14.6315,14.5818,14.6116,232947.0
2022-11-15 10:30:00,14.71,14.71,14.65,14.66,620644.0,14.6116,14.6116,14.552,14.5619,620644.0
2022-11-15 10:35:00,14.66,14.67,14.61,14.64,180289.0,14.5619,14.5719,14.5123,14.5421,180289.0
2022-11-15 10:40:00,14.63,14.65,14.61,14.62,472260.0,14.5321,14.552,14.5123,14.5222,472260.0
2022-11-15 10:45:00,14.62,14.64,14.56,14.58,154227.0,14.5222,14.5421,14.4626,14.4825,154227.0
2022-11-15 10:50:00,14.57,14.61,14.56,14.61,224885.0,14.4725,14.5123,14.4626,14.5123,224885.0
2022-11-15 10:55:00,14.61,14.63,14.57,14.57,230789.0,14.5123,14.5321,14.4725,14.4725,230789.0
2022-11-15 11:00:00,14.57,14.57,14.52,14.54,161435.0,14.4725,14.4725,14.4229,14.4427,161435.0
2022-11-15 11:05:00,14.54,14.59,14.53,14.57,305720.0,14.4427,14.4924,14.4328,14.4725,305720.0
2022-11-15 11:10:00,14.57,14.58,14.54,14.57,344044.0,14.4725,14.4825,14.4427,14.4725,344044.0
2022-11-15 11:15:00,14.57,14.58,14.52,14.54,141102.0,14.4725,14.4825,14.4229,14.4427,141102.0
2022-11-15 11:20:00,14.54,14.55,14.52,14.53,119571.0,14.4427,14.4527,14.4229,14.4328,119571.0
2022-11-15 11:25:00,14.53,14.54,14.51,14.54,70744.0,14.4328,14.4427,14.4129,14.4427,70744.0
2022-11-15 11:30:00,14.54,14.58,14.53,14.54,539063.0,14.4427,14.4825,14.4328,14.4427,539063.0
2022-11-15 11:35:00,14.53,14.54,14.47,14.48,2032135.0,14.4328,14.4427,14.3732,14.3831,2032135.0
2022-11-15 11:40:00,14.49,14.5,14.46,14.47,144748.0,14.3931,14.403,14.3633,14.3732,144748.0
2022-11-15 11:45:00,14.46,14.5,14.44,14.47,444033.0,14.3633,14.403,14.3434,14.3732,444033.0
2022-11-15 11:50:00,14.48,14.52,14.46,14.52,240327.0,14.3831,14.4229,14.3633,14.4229,240327.0
2022-11-15 11:55:00,14.52,14.6,14.51,14.58,248900.0,14.4229,14.5023,14.4129,14.4825,248900.0
2022-11-15 12:00:00,14.59,14.6,14.55,14.56,169981.0,14.4924,14.5023,14.4527,14.4626,169981.0
2022-11-15 12:05:00,14.56,14.58,14.54,14.57,324431.0,14.4626,14.4825,14.4427,14.4725,324431.0
2022-11-15 12:10:00,14.57,14.57,14.51,14.51,498300.0,14.4725,14.4725,14.4129,14.4129,498300.0
2022-11-15 12:15:00,14.51,14.52,14.47,14.48,161310.0,14.4129,14.4229,14.3732,14.3831,161310.0
2022-11-15 12:20:00,14.48,14.5,14.47,14.49,104189.0,14.3831,14.403,14.3732,14.3931,104189.0
2022-11-15 12:25:00,14.5,14.5,14.49,14.5,56803.0,14.403,14.403,14.3931,14.403,56803.0
2022-11-15 12:30:00,14.49,14.52,14.49,14.52,157779.0,14.3931,14.4229,14.3931,14.4229,157779.0
2022-11-15 12:35:00,14.52,14.55,14.51,14.54,165864.0,14.4229,14.4527,14.4129,14.4427,165864.0
2022-11-15 12:40:00,14.54,14.55,14.48,14.5,206673.0,14.4427,14.4527,14.3831,14.403,206673.0
2022-11-15 12:45:00,14.5,14.51,14.48,14.5,84458.0,14.403,14.4129,14.3831,14.403,84458.0
2022-11-15 12:50:00,14.51,14.56,14.5,14.51,362180.0,14.4129,14.4626,14.403,14.4129,362180.0
2022-11-15 12:55:00,14.51,14.51,14.49,14.51,149275.0,14.4129,14.4129,14.3931,14.4129,149275.0
2022-11-15 13:00:00,14.52,14.55,14.51,14.54,143134.0,14.4229,14.4527,14.4129,14.4427,143134.0
2022-11-15 13:05:00,14.54,14.54,14.51,14.54,361990.0,14.4427,14.4427,14.4129,14.4427,361990.0
2022-11-15 13:10:00,14.53,14.54,14.52,14.53,136472.0,14.4328,14.4427,14.4229,14.4328,136472.0
2022-11-15 13:15:00,14.54,14.54,14.49,14.51,144322.0,14.4427,14.4427,14.3931,14.4129,144322.0
2022-11-15 13:20:00,14.5,14.51,14.44,14.48,112050.0,14.403,14.4129,14.3434,14.3831,112050.0
2022-11-15 13:25:00,14.48,14.48,14.39,14.41,135851.0,14.3831,14.3831,14.2937,14.3136,135851.0
2022-11-15 13:30:00,14.41,14.43,14.36,14.38,309242.0,14.3136,14.3335,14.2639,14.2838,309242.0
2022-11-15 13:35:00,14.38,14.41,14.35,14.38,179931.0,14.2838,14.3136,14.254,14.2838,179931.0
2022-11-15 13:40:00,14.38,14.4,14.34,14.39,413653.0,14.2838,14.3037,14.2441,14.2937,413653.0
2022-11-15 13:45:00,14.39,14.41,14.36,14.36,184461.0,14.2937,14.3136,14.2639,14.2639,184461.0
2022-11-15 13:50:00,14.37,14.39,14.36,14.39,146887.0,14.2739,14.2937,14.2639,14.2937,146887.0
2022-11-15 13:55:00,14.38,14.39,14.35,14.35,161734.0,14.2838,14.2937,14.254,14.254,161734.0
2022-11-15 14:00:00,14.35,14.37,14.32,14.33,275993.0,14.254,14.2739,14.2242,14.2341,275993.0
2022-11-15 14:05:00,14.32,14.38,14.32,14.37,415624.0,14.2242,14.2838,14.2242,14.2739,415624.0
2022-11-15 14:10:00,14.38,14.43,14.37,14.4,292862.0,14.2838,14.3335,14.2739,14.3037,292862.0
2022-11-15 14:15:00,14.39,14.45,14.38,14.45,730581.0,14.2937,14.3533,14.2838,14.3533,730581.0
2022-11-15 14:20:00,14.45,14.5,14.44,14.5,109077.0,14.3533,14.403,14.3434,14.403,109077.0
2022-11-15 14:25:00,14.49,14.5,14.43,14.46,256265.0,14.3931,14.403,14.3335,14.3633,256265.0
2022-11-15 14:30:00,14.46,14.49,14.46,14.46,113592.0,14.3633,14.3931,14.3633,14.3633,113592.0
2022-11-15 14:35:00,14.46,14.46,14.44,14.44,133589.0,14.3633,14.3633,14.3434,14.3434,133589.0
2022-11-15 14:40:00,14.45,14.46,14.43,14.44,172492.0,14.3533,14.3633,14.3335,14.3434,172492.0
2022-11-15 14:45:00,14.45,14.46,14.42,14.43,85105.0,14.3533,14.3633,14.3235,14.3335,85105.0
2022-11-15 14:50:00,14.43,14.46,14.42,14.44,218714.0,14.3335,14.3633,14.3235,14.3434,218714.0
2022-11-15 14:55:00,14.44,14.49,14.4,14.43,3655096.0,14.3434,14.3931,14.3037,14.3335,3655096.0
2022-11-15 15:00:00,14.43,14.46,14.39,14.41,860078.0,14.3335,14.3633,14.2937,14.3136,860078.0
2022-11-15 15:05:00,14.42,14.42,14.37,14.4,329562.0,14.3235,14.3235,14.2739,14.3037,329562.0
2022-11-15 15:10:00,14.4,14.41,14.37,14.4,245170.0,14.3037,14.3136,14.2739,14.3037,245170.0
2022-11-15 15:15:00,14.4,14.44,14.39,14.43,362305.0,14.3037,14.3434,14.2937,14.3335,362305.0
2022-11-15 15:20:00,14.43,14.43,14.4,14.43,800534.0,14.3335,14.3335,14.3037,14.3335,800534.0
2022-11-15 15:25:00,14.43,14.45,14.41,14.44,227771.0,14.3335,14.3533,14.3136,14.3434,227771.0
2022-11-15 15:30:00,14.44,14.46,14.41,14.43,280362.0,14.3434,14.3633,14.3136,14.3335,280362.0
2022-11-15 15:35:00,14.43,14.47,14.42,14.45,517413.0,14.3335,14.3732,14.3235,14.3533,517413.0
2022-11-15 15:40:00,14.45,14.48,14.44,14.46,740960.0,14.3533,14.3831,14.3434,14.3633,740960.0
2022-11-15 15:45:00,14.46,14.48,14.44,14.47,647491.0,14.3633,14.3831,14.3434,14.3732,647491.0
2022-11-15 15:50:00,14.47,14.48,14.41,14.42,929487.0,14.3732,14.3831,14.3136,14.3235,929487.0
2022-11-15 15:55:00,14.42,14.48,14.42,14.46,1093417.0,14.3235,14.3831,14.3235,14.3633,1093417.0
2022-11-16 09:30:00,14.41,14.45,14.37,14.4,243498.0,14.3136,14.3533,14.2739,14.3037,243498.0
2022-11-16 09:35:00,14.4,14.46,14.36,14.46,122614.0,14.3037,14.3633,14.2639,14.3633,122614.0
2022-11-16 09:40:00,14.46,14.48,14.41,14.47,92349.0,14.3633,14.3831,14.3136,14.3732,92349.0
2022-11-16 09:45:00,14.47,14.51,14.44,14.44,114485.0,14.3732,14.4129,14.3434,14.3434,114485.0
2022-11-16 09:50:00,14.45,14.46,14.4,14.43,141562.0,14.3533,14.3633,14.3037,14.3335,141562.0
2022-11-16 09:55:00,14.43,14.44,14.37,14.4,166612.0,14.3335,14.3434,14.2739,14.3037,166612.0
2022-11-16 10:00:00,14.39,14.45,14.38,14.44,250196.0,14.2937,14.3533,14.2838,14.3434,250196.0
2022-11-16 10:05:00,14.44,14.48,14.43,14.48,26426.0,14.3434,14.3831,14.3335,14.3831,26426.0
2022-11-16 10:10:00,14.48,14.53,14.47,14.52,220223.0,14.3831,14.4328,14.3732,14.4229,220223.0
2022-11-16 10:15:00,14.52,14.53,14.5,14.52,78342.0,14.4229,14.4328,14.403,14.4229,78342.0
2022-11-16 10:20:00,14.52,14.64,14.52,14.64,273712.0,14.4229,14.5421,14.4229,14.5421,273712.0
2022-11-16 10:25:00,14.64,14.67,14.6,14.61,186172.0,14.5421,14.5719,14.5023,14.5123,186172.0
2022-11-16 10:30:00,14.6,14.6,14.55,14.58,154918.0,14.5023,14.5023,14.4527,14.4825,154918.0
2022-11-16 10:35:00,14.58,14.59,14.54,14.58,91601.0,14.4825,14.4924,14.4427,14.4825,91601.0
2022-11-16 10:40:00,14.58,14.62,14.56,14.61,199914.0,14.4825,14.5222,14.4626,14.5123,199914.0
2022-11-16 10:45:00,14.61,14.64,14.6,14.61,124460.0,14.5123,14.5421,14.5023,14.5123,124460.0
2022-11-16 10:50:00,14.61,14.61,14.54,14.55,70128.0,14.5123,14.5123,14.4427,14.4527,70128.0
2022-11-16 10:55:00,14.55,14.59,14.53,14.57,143332.0,14.4527,14.4924,14.4328,14.4725,143332.0
2022-11-16 11:00:00,14.57,14.61,14.57,14.61,101077.0,14.4725,14.5123,14.4725,14.5123,101077.0
2022-11-16 11:05:00,14.61,14.61,14.58,14.61,79815.0,14.5123,14.5123,14.4825,14.5123,79815.0
2022-11-16 11:10:00,14.61,14.63,14.6,14.63,105111.0,14.5123,14.5321,14.5023,14.5321,105111.0
2022-11-16 11:15:00,14.63,14.65,14.61,14.63,88174.0,14.5321,14.552,14.5123,14.5321,88174.0
2022-11-16 11:20:00,14.63,14.64,14.61,14.64,84385.0,14.5321,14.5421,14.5123,14.5421,84385.0
2022-11-16 11:25:00,14.64,14.67,14.63,14.66,115390.0,14.5421,14.5719,14.5321,14.5619,115390.0
2022-11-16 11:30:00,14.66,14.67,14.62,14.63,108121.0,14.5619,14.5719,14.5222,14.5321,108121.0
2022-11-16 11:35:00,14.63,14.65,14.61,14.64,78646.0,14.5321,14.552,14.5123,14.5421,78646.0
2022-11-16 11:40:00,14.64,14.65,14.63,14.65,65905.0,14.5421,14.552,14.5321,14.552,65905.0
2022-11-16 11:45:00,14.65,14.68,14.64,14.66,125498.0,14.552,14.5818,14.5421,14.5619,125498.0
2022-11-16 11:50:00,14.66,14.68,14.65,14.68,75295.0,14.5619,14.5818,14.552,14.5818,75295.0
2022-11-16 11:55:00,14.68,14.7,14.67,14.7,74412.0,14.5818,14.6017,14.5719,14.6017,74412.0
2022-11-16 12:00:00,14.69,14.72,14.69,14.71,71715.0,14.5917,14.6215,14.5917,14.6116,71715.0
2022-11-16 12:05:00,14.72,14.74,14.71,14.74,110993.0,14.6215,14.6414,14.6116,14.6414,110993.0
2022-11-16 12:10:00,14.74,14.75,14.71,14.73,127971.0,14.6414,14.6513,14.6116,14.6315,127971.0
2022-11-16 12:15:00,14.73,14.75,14.72,14.74,226793.0,14.6315,14.6513,14.6215,14.6414,226793.0
2022-11-16 12:20:00,14.74,14.76,14.71,14.72,190867.0,14.6414,14.6613,14.6116,14.6215,190867.0
2022-11-16 12:25:00,14.72,14.77,14.72,14.76,73544.0,14.6215,14.6712,14.6215,14.6613,73544.0
2022-11-16 12:30:00,14.76,14.77,14.74,14.75,111101.0,14.6613,14.6712,14.6414,14.6513,111101.0
2022-11-16 12:35:00,14.75,14.77,14.75,14.77,62709.0,14.6513,14.6712,14.6513,14.6712,62709.0
2022-11-16 12:40:00,14.77,14.79,14.75,14.77,155596.0,14.6712,14.6911,14.6513,14.6712,155596.0
2022-11-16 12:45:00,14.78,14.8,14.77,14.79,92642.0,14.6811,14.701,14.6712,14.6911,92642.0
2022-11-16 12:50:00,14.79,14.8,14.76,14.77,84925.0,14.6911,14.701,14.6613,14.6712,84925.0
2022-11-16 12:55:00,14.77,14.77,14.75,14.76,61076.0,14.6712,14.6712,14.6513,14.6613,61076.0
2022-11-16 13:00:00,14.75,14.76,14.72,14.73,138887.0,14.6513,14.6613,14.6215,14.6315,138887.0
2022-11-16 13:05:00,14.73,14.73,14.71,14.73,40550.0,14.6315,14.6315,14.6116,14.6315,40550.0
2022-11-16 13:10:00,14.73,14.75,14.72,14.74,104719.0,14.6315,14.6513,14.6215,14.6414,104719.0
2022-11-16 13:15:00,14.74,14.75,14.73,14.74,82920.0,14.6414,14.6513,14.6315,14.6414,82920.0
2022-11-16 13:20:00,14.75,14.75,14.72,14.74,43369.0,14.6513,14.6513,14.6215,14.6414,43369.0
2022-11-16 13:25:00,14.74,14.74,14.7,14.71,48841.0,14.6414,14.6414,14.6017,14.6116,48841.0
2022-11-16 13:30:00,14.71,14.72,14.68,14.69,45255.0,14.6116,14.6215,14.5818,14.5917,45255.0
2022-11-16 13:35:00,14.69,14.72,14.69,14.71,135893.0,14.5917,14.6215,14.5917,14.6116,135893.0
2022-11-16 13:40:00,14.72,14.73,14.71,14.73,41421.0,14.6215,14.6315,14.6116,14.6315,41421.0
2022-11-16 13:45:00,14.73,14.73,14.7,14.71,52686.0,14.6315,14.6315,14.6017,14.6116,52686.0
2022-11-16 13:50:00,14.71,14.73,14.7,14.72,86208.0,14.6116,14.6315,14.6017,14.6215,86208.0
2022-11-16 13:55:00,14.72,14.74,14.71,14.71,84277.0,14.6215,14.6414,14.6116,14.6116,84277.0
2022-11-16 14:00:00,14.71,14.72,14.68,14.71,155926.0,14.6116,14.6215,14.5818,14.6116,155926.0
2022-11-16 14:05:00,14.72,14.73,14.7,14.72,70578.0,14.6215,14.6315,14.6017,14.6215,70578.0
2022-11-16 14:10:00,14.72,14.74,14.71,14.74,57791.0,14.6215,14.6414,14.6116,14.6414,57791.0
2022-11-16 14:15:00,14.74,14.75,14.72,14.75,90496.0,14.6414,14.6513,14.6215,14.6513,90496.0
2022-11-16 14:20:00,14.74,14.77,14.74,14.76,107015.0,14.6414,14.6712,14.6414,14.6613,107015.0
2022-11-16 14:25:00,14.76,14.77,14.74,14.75,72048.0,14.6613,14.6712,14.6414,14.6513,72048.0
2022-11-16 14:30:00,14.75,14.75,14.72,14.75,182226.0,14.6513,14.6513,14.6215,14.6513,182226.0
2022-11-16 14:35:00,14.75,14.78,14.74,14.76,157185.0,14.6513,14.6811,14.6414,14.6613,157185.0
2022-11-16 14:40:00,14.77,14.78,14.75,14.77,54258.0,14.6712,14.6811,14.6513,14.6712,54258.0
2022-11-16 14:45:00,14.77,14.78,14.75,14.77,76587.0,14.6712,14.6811,14.6513,14.6712,76587.0
2022-11-16 14:50:00,14.77,14.79,14.76,14.79,102835.0,14.6712,14.6911,14.6613,14.6911,102835.0
2022-11-16 14:55:00,14.79,14.81,14.78,14.81,140074.0,14.6911,14.7109,14.6811,14.7109,140074.0
2022-11-16 15:00:00,14.81,14.81,14.79,14.79,47878.0,14.7109,14.7109,14.6911,14.6911,47878.0
2022-11-16 15:05:00,14.79,14.8,14.76,14.79,194339.0,14.6911,14.701,14.6613,14.6911,194339.0
2022-11-16 15:10:00,14.79,14.81,14.78,14.81,124287.0,14.6911,14.7109,14.6811,14.7109,124287.0
2022-11-16 15:15:00,14.8,14.81,14.78,14.79,97474.0,14.701,14.7109,14.6811,14.6911,97474.0
2022-11-16 15:20:00,14.8,14.82,14.79,14.82,135293.0,14.701,14.7209,14.6911,14.7209,135293.0
2022-11-16 15:25:00,14.82,14.83,14.8,14.83,192308.0,14.7209,14.7308,14.701,14.7308,192308.0
2022-11-16 15:30:00,14.82,14.83,14.81,14.82,103849.0,14.7209,14.7308,14.7109,14.7209,103849.0
2022-11-16 15:35:00,14.81,14.84,14.81,14.84,202908.0,14.7109,14.7407,14.7109,14.7407,202908.0
2022-11-16 15:40:00,14.84,14.85,14.81,14.82,259435.0,14.7407,14.7507,14.7109,14.7209,259435.0
2022-11-16 15:45:00,14.83,14.83,14.8,14.81,196223.0,14.7308,14.7308,14.701,14.7109,196223.0
2022-11-16 15:50:00,14.8,14.84,14.8,14.82,306335.0,14.701,14.7407,14.701,14.7209,306335.0
2022-11-16 15:55:00,14.82,14.82,14.73,14.75,1671483.0,14.7209,14.7209,14.6315,14.6513,1671483.0
2022-11-17 09:30:00,14.5,14.58,14.46,14.54,241103.0,14.403,14.4825,14.3633,14.4427,241103.0
2022-11-17 09:35:00,14.53,14.56,14.49,14.55,190628.0,14.4328,14.4626,14.3931,14.4527,190628.0
2022-11-17 09:40:00,14.55,14.66,14.54,14.65,107975.0,14.4527,14.5619,14.4427,14.552,107975.0
2022-11-17 09:45:00,14.65,14.69,14.63,14.64,109021.0,14.552,14.5917,14.5321,14.5421,109021.0
2022-11-17 09:50:00,14.64,14.69,14.64,14.69,26329.0,14.5421,14.5917,14.5421,14.5917,26329.0
2022-11-17 09:55:00,14.68,14.7,14.62,14.65,107285.0,14.5818,14.6017,14.5222,14.552,107285.0
2022-11-17 10:00:00,14.65,14.65,14.59,14.6,130647.0,14.552,14.552,14.4924,14.5023,130647.0
2022-11-17 10:05:00,14.6,14.6,14.57,14.58,85227.0,14.5023,14.5023,14.4725,14.4825,85227.0
2022-11-17 10:10:00,14.59,14.6,14.55,14.6,59627.0,14.4924,14.5023,14.4527,14.5023,59627.0
2022-11-17 10:15:00,14.6,14.63,14.56,14.59,174339.0,14.5023,14.5321,14.4626,14.4924,174339.0
2022-11-17 10:20:00,14.59,14.6,14.57,14.57,27027.0,14.4924,14.5023,14.4725,14.4725,27027.0
2022-11-17 10:25:00,14.58,14.67,14.57,14.65,110415.0,14.4825,14.5719,14.4725,14.552,110415.0
2022-11-17 10:30:00,14.65,14.65,14.61,14.64,67292.0,14.552,14.552,14.5123,14.5421,67292.0
2022-11-17 10:35:00,14.65,14.66,14.62,14.63,107233.0,14.552,14.5619,14.5222,14.5321,107233.0
2022-11-17 10:40:00,14.63,14.64,14.6,14.61,34498.0,14.5321,14.5421,14.5023,14.5123,34498.0
2022-11-17 10:45:00,14.6,14.61,14.56,14.57,53197.0,14.5023,14.5123,14.4626,14.4725,53197.0
2022-11-17 10:50:00,14.57,14.61,14.56,14.6,63968.0,14.4725,14.5123,14.4626,14.5023,63968.0
2022-11-17 10:55:00,14.6,14.61,14.57,14.6,283528.0,14.5023,14.5123,14.4725,14.5023,283528.0
2022-11-17 11:00:00,14.6,14.62,14.59,14.6,146595.0,14.5023,14.5222,14.4924,14.5023,146595.0
2022-11-17 11:05:00,14.6,14.63,14.59,14.6,55971.0,14.5023,14.5321,14.4924,14.5023,55971.0
2022-11-17 11:10:00,14.6,14.63,14.6,14.63,29995.0,14.5023,14.5321,14.5023,14.5321,29995.0
2022-11-17 11:15:00,14.64,14.65,14.61,14.61,71901.0,14.5421,14.552,14.5123,14.5123,71901.0
2022-11-17 11:20:00,14.62,14.64,14.6,14.64,26172.0,14.5222,14.5421,14.5023,14.5421,26172.0
2022-11-17 11:25:00,14.64,14.65,14.61,14.62,50851.0,14.5421,14.552,14.5123,14.5222,50851.0
2022-11-17 11:30:00,14.61,14.62,14.58,14.6,91514.0,14.5123,14.5222,14.4825,14.5023,91514.0
2022-11-17 11:35:00,14.6,14.6,14.57,14.57,19920.0,14.5023,14.5023,14.4725,14.4725,19920.0
2022-11-17 11:40:00,14.58,14.58,14.53,14.54,123832.0,14.4825,14.4825,14.4328,14.4427,123832.0
2022-11-17 11:45:00,14.54,14.58,14.54,14.56,54043.0,14.4427,14.4825,14.4427,14.4626,54043.0
2022-11-17 11:50:00,14.56,14.58,14.55,14.56,40748.0,14.4626,14.4825,14.4527,14.4626,40748.0
2022-11-17 11:55:00,14.56,14.6,14.55,14.59,39917.0,14.4626,14.5023,14.4527,14.4924,39917.0
2022-11-17 12:00:00,14.59,14.61,14.58,14.61,161118.0,14.4924,14.5123,14.4825,14.5123,161118.0
2022-11-17 12:05:00,14.61,14.62,14.6,14.61,34679.0,14.5123,14.5222,14.5023,14.5123,34679.0
2022-11-17 12:10:00,14.6,14.62,14.58,14.6,57208.0,14.5023,14.5222,14.4825,14.5023,57208.0
2022-11-17 12:15:00,14.59,14.62,14.59,14.62,88511.0,14.4924,14.5222,14.4924,14.5222,88511.0
2022-11-17 12:20:00,14.62,14.62,14.6,14.61,31542.0,14.5222,14.5222,14.5023,14.5123,31542.0
2022-11-17 12:25:00,14.61,14.61,14.6,14.61,25874.0,14.5123,14.5123,14.5023,14.5123,25874.0
2022-11-17 12:30:00,14.61,14.61,14.58,14.59,44270.0,14.5123,14.5123,14.4825,14.4924,44270.0
2022-11-17 12:35:00,14.59,14.62,14.58,14.61,85031.0,14.4924,14.5222,14.4825,14.5123,85031.0
2022-11-17 12:40:00,14.61,14.62,14.6,14.62,65607.0,14.5123,14.5222,14.5023,14.5222,65607.0
2022-11-17 12:45:00,14.62,14.64,14.61,14.63,38619.0,14.5222,14.5421,14.5123,14.5321,38619.0
2022-11-17 12:50:00,14.63,14.66,14.63,14.64,52397.0,14.5321,14.5619,14.5321,14.5421,52397.0
2022-11-17 12:55:00,14.65,14.66,14.64,14.65,21954.0,14.552,14.5619,14.5421,14.552,21954.0
2022-11-17 13:00:00,14.65,14.67,14.64,14.64,40276.0,14.552,14.5719,14.5421,14.5421,40276.0
2022-11-17 13:05:00,14.64,14.65,14.62,14.64,51892.0,14.5421,14.552,14.5222,14.5421,51892.0
2022-11-17 13:10:00,14.64,14.66,14.63,14.66,28401.0,14.5421,14.5619,14.5321,14.5619,28401.0
2022-11-17 13:15:00,14.66,14.68,14.66,14.66,64570.0,14.5619,14.5818,14.5619,14.5619,64570.0
2022-11-17 13:20:00,14.66,14.67,14.64,14.64,36251.0,14.5619,14.5719,14.5421,14.5421,36251.0
2022-11-17 13:25:00,14.64,14.65,14.63,14.65,29189.0,14.5421,14.552,14.5321,14.552,29189.0
2022-11-17 13:30:00,14.65,14.65,14.63,14.64,15453.0,14.552,14.552,14.5321,14.5421,15453.0
2022-11-17 13:35:00,14.63,14.66,14.62,14.66,85846.0,14.5321,14.5619,14.5222,14.5619,85846.0
2022-11-17 13:40:00,14.66,14.66,14.63,14.64,37675.0,14.5619,14.5619,14.5321,14.5421,37675.0
2022-11-17 13:45:00,14.64,14.64,14.6,14.62,41912.0,14.5421,14.5421,14.5023,14.5222,41912.0
2022-11-17 13:50:00,14.62,14.63,14.61,14.63,27873.0,14.5222,14.5321,14.5123,14.5321,27873.0
2022-11-17 13:55:00,14.63,14.64,14.61,14.63,70181.0,14.5321,14.5421,14.5123,14.5321,70181.0
2022-11-17 14:00:00,14.63,14.65,14.62,14.63,170685.0,14.5321,14.552,14.5222,14.5321,170685.0
2022-11-17 14:05:00,14.64,14.64,14.61,14.61,50446.0,14.5421,14.5421,14.5123,14.5123,50446.0
2022-11-17 14:10:00,14.61,14.62,14.6,14.6,31108.0,14.5123,14.5222,14.5023,14.5023,31108.0
2022-11-17 14:15:00,14.61,14.61,14.58,14.58,69064.0,14.5123,14.5123,14.4825,14.4825,69064.0
2022-11-17 14:20:00,14.59,14.6,14.57,14.6,46682.0,14.4924,14.5023,14.4725,14.5023,46682.0
2022-11-17 14:25:00,14.59,14.6,14.57,14.58,52316.0,14.4924,14.5023,14.4725,14.4825,52316.0
2022-11-17 14:30:00,14.58,14.59,14.56,14.57,42413.0,14.4825,14.4924,14.4626,14.4725,42413.0
2022-11-17 14:35:00,14.57,14.57,14.55,14.55,18087.0,14.4725,14.4725,14.4527,14.4527,18087.0
2022-11-17 14:40:00,14.56,14.56,14.52,14.53,46696.0,14.4626,14.4626,14.4229,14.4328,46696.0
2022-11-17 14:45:00,14.53,14.55,14.51,14.54,51169.0,14.4328,14.4527,14.4129,14.4427,51169.0
2022-11-17 14:50:00,14.54,14.55,14.52,14.55,52392.0,14.4427,14.4527,14.4229,14.4527,52392.0
2022-11-17 14:55:00,14.55,14.55,14.52,14.54,94582.0,14.4527,14.4527,14.4229,14.4427,94582.0
2022-11-17 15:00:00,14.54,14.56,14.54,14.56,41254.0,14.4427,14.4626,14.4427,14.4626,41254.0
2022-11-17 15:05:00,14.56,14.57,14.53,14.54,121141.0,14.4626,14.4725,14.4328,14.4427,121141.0
2022-11-17 15:10:00,14.54,14.55,14.53,14.54,44562.0,14.4427,14.4527,14.4328,14.4427,44562.0
2022-11-17 15:15:00,14.54,14.55,14.51,14.52,78561.0,14.4427,14.4527,14.4129,14.4229,78561.0
2022-11-17 15:20:00,14.52,14.53,14.5,14.53,51584.0,14.4229,14.4328,14.403,14.4328,51584.0
2022-11-17 15:25:00,14.52,14.56,14.52,14.56,159723.0,14.4229,14.4626,14.4229,14.4626,159723.0
2022-11-17 15:30:00,14.55,14.56,14.54,14.56,170402.0,14.4527,14.4626,14.4427,14.4626,170402.0
2022-11-17 15:35:00,14.56,14.58,14.53,14.57,278611.0,14.4626,14.4825,14.4328,14.4725,278611.0
2022-11-17 15:40:00,14.57,14.57,14.55,14.56,69610.0,14.4725,14.4725,14.4527,14.4626,69610.0
2022-11-17 15:45:00,14.56,14.57,14.53,14.56,196129.0,14.4626,14.4725,14.4328,14.4626,196129.0
2022-11-17 15:50:00,14.55,14.57,14.54,14.57,185657.0,14.4527,14.4725,14.4427,14.4725,185657.0
2022-11-17 15:55:00,14.56,14.59,14.54,14.58,559261.0,14.4626,14.4924,14.4427,14.4825,559261.0
2022-11-18 09:30:00,14.75,14.78,14.69,14.71,328060.0,14.6513,14.6811,14.5917,14.6116,328060.0
2022-11-18 09:35:00,14.73,14.77,14.72,14.75,70752.0,14.6315,14.6712,14.6215,14.6513,70752.0
2022-11-18 09:40:00,14.75,14.76,14.71,14.74,92168.0,14.6513,14.6613,14.6116,14.6414,92168.0
2022-11-18 09:45:00,14.74,14.8,14.73,14.76,232501.0,14.6414,14.701,14.6315,14.6613,232501.0
2022-11-18 09:50:00,14.76,14.78,14.73,14.74,126294.0,14.6613,14.6811,14.6315,14.6414,126294.0
2022-11-18 09:55:00,14.73,14.74,14.7,14.71,62739.0,14.6315,14.6414,14.6017,14.6116,62739.0
2022-11-18 10:00:00,14.71,14.73,14.7,14.73,54450.0,14.6116,14.6315,14.6017,14.6315,54450.0
2022-11-18 10:05:00,14.73,14.74,14.71,14.74,44551.0,14.6315,14.6414,14.6116,14.6414,44551.0
2022-11-18 10:10:00,14.74,14.74,14.7,14.71,92652.0,14.6414,14.6414,14.6017,14.6116,92652.0
2022-11-18 10:15:00,14.71,14.73,14.7,14.71,120445.0,14.6116,14.6315,14.6017,14.6116,120445.0
2022-11-18 10:20:00,14.71,14.73,14.7,14.72,57533.0,14.6116,14.6315,14.6017,14.6215,57533.0
2022-11-18 10:25:00,14.72,14.73,14.7,14.72,57379.0,14.6215,14.6315,14.6017,14.6215,57379.0
2022-11-18 10:30:00,14.71,14.73,14.71,14.73,82564.0,14.6116,14.6315,14.6116,14.6315,82564.0
2022-11-18 10:35:00,14.73,14.77,14.72,14.75,178027.0,14.6315,14.6712,14.6215,14.6513,178027.0
2022-11-18 10:40:00,14.75,14.76,14.74,14.76,49253.0,14.6513,14.6613,14.6414,14.6613,49253.0
2022-11-18 10:45:00,14.75,14.78,14.75,14.77,238329.0,14.6513,14.6811,14.6513,14.6712,238329.0
2022-11-18 10:50:00,14.77,14.77,14.7,14.72,216114.0,14.6712,14.6712,14.6017,14.6215,216114.0
2022-11-18 10:55:00,14.73,14.75,14.71,14.74,107709.0,14.6315,14.6513,14.6116,14.6414,107709.0
2022-11-18 11:00:00,14.75,14.75,14.72,14.73,74009.0,14.6513,14.6513,14.6215,14.6315,74009.0
2022-11-18 11:05:00,14.72,14.75,14.72,14.75,66002.0,14.6215,14.6513,14.6215,14.6513,66002.0
2022-11-18 11:10:00,14.74,14.76,14.73,14.75,70975.0,14.6414,14.6613,14.6315,14.6513,70975.0
2022-11-18 11:15:00,14.74,14.78,14.73,14.77,79923.0,14.6414,14.6811,14.6315,14.6712,79923.0
2022-11-18 11:20:00,14.77,14.81,14.76,14.79,75016.0,14.6712,14.7109,14.6613,14.6911,75016.0
2022-11-18 11:25:00,14.8,14.84,14.8,14.84,46832.0,14.701,14.7407,14.701,14.7407,46832.0
2022-11-18 11:30:00,14.84,14.85,14.82,14.83,127986.0,14.7407,14.7507,14.7209,14.7308,127986.0
2022-11-18 11:35:00,14.83,14.85,14.82,14.84,68281.0,14.7308,14.7507,14.7209,14.7407,68281.0
2022-11-18 11:40:00,14.84,14.85,14.83,14.85,71988.0,14.7407,14.7507,14.7308,14.7507,71988.0
2022-11-18 11:45:00,14.85,14.89,14.85,14.88,158204.0,14.7507,14.7904,14.7507,14.7804,158204.0
2022-11-18 11:50:00,14.87,14.9,14.87,14.9,53286.0,14.7705,14.8003,14.7705,14.8003,53286.0
2022-11-18 11:55:00,14.9,14.92,14.89,14.91,79570.0,14.8003,14.8202,14.7904,14.8102,79570.0
2022-11-18 12:00:00,14.91,14.92,14.88,14.89,141783.0,14.8102,14.8202,14.7804,14.7904,141783.0
2022-11-18 12:05:00,14.89,14.9,14.84,14.85,145837.0,14.7904,14.8003,14.7407,14.7507,145837.0
2022-11-18 12:10:00,14.84,14.86,14.83,14.83,69762.0,14.7407,14.7606,14.7308,14.7308,69762.0
2022-11-18 12:15:00,14.84,14.84,14.79,14.81,105402.0,14.7407,14.7407,14.6911,14.7109,105402.0
2022-11-18 12:20:00,14.8,14.81,14.79,14.81,48655.0,14.701,14.7109,14.6911,14.7109,48655.0
2022-11-18 12:25:00,14.81,14.84,14.8,14.84,112976.0,14.7109,14.7407,14.701,14.7407,112976.0
2022-11-18 12:30:00,14.83,14.84,14.82,14.84,37338.0,14.7308,14.7407,14.7209,14.7407,37338.0
2022-11-18 12:35:00,14.84,14.85,14.83,14.85,65726.0,14.7407,14.7507,14.7308,14.7507,65726.0
2022-11-18 12:40:00,14.85,14.86,14.83,14.84,67849.0,14.7507,14.7606,14.7308,14.7407,67849.0
2022-11-18 12:45:00,14.84,14.84,14.82,14.83,44077.0,14.7407,14.7407,14.7209,14.7308,44077.0
2022-11-18 12:50:00,14.83,14.85,14.82,14.84,80283.0,14.7308,14.7507,14.7209,14.7407,80283.0
2022-11-18 12:55:00,14.84,14.85,14.82,14.84,56065.0,14.7407,14.7507,14.7209,14.7407,56065.0
2022-11-18 13:00:00,14.84,14.85,14.83,14.84,46143.0,14.7407,14.7507,14.7308,14.7407,46143.0
2022-11-18 13:05:00,14.84,14.85,14.83,14.85,41936.0,14.7407,14.7507,14.7308,14.7507,41936.0
2022-11-18 13:10:00,14.85,14.85,14.83,14.85,79655.0,14.7507,14.7507,14.7308,14.7507,79655.0
2022-11-18 13:15:00,14.85,14.86,14.84,14.85,125662.0,14.7507,14.7606,14.7407,14.7507,125662.0
2022-11-18 13:20:00,14.85,14.86,14.82,14.86,144415.0,14.7507,14.7606,14.7209,14.7606,144415.0
2022-11-18 13:25:00,14.86,14.87,14.84,14.87,65996.0,14.7606,14.7705,14.7407,14.7705,65996.0
2022-11-18 13:30:00,14.87,14.88,14.85,14.88,120238.0,14.7705,14.7804,14.7507,14.7804,120238.0
2022-11-18 13:35:00,14.88,14.88,14.86,14.88,54971.0,14.7804,14.7804,14.7606,14.7804,54971.0
2022-11-18 13:40:00,14.88,14.89,14.85,14.87,83988.0,14.7804,14.7904,14.7507,14.7705,83988.0
2022-11-18 13:45:00,14.87,14.87,14.85,14.86,56721.0,14.7705,14.7705,14.7507,14.7606,56721.0
2022-11-18 13:50:00,14.86,14.87,14.85,14.86,69891.0,14.7606,14.7705,14.7507,14.7606,69891.0
2022-11-18 13:55:00,14.86,14.87,14.83,14.85,139458.0,14.7606,14.7705,14.7308,14.7507,139458.0
2022-11-18 14:00:00,14.85,14.89,14.84,14.88,101464.0,14.7507,14.7904,14.7407,14.7804,101464.0
2022-11-18 14:05:00,14.88,14.89,14.87,14.89,34168.0,14.7804,14.7904,14.7705,14.7904,34168.0
2022-11-18 14:10:00,14.89,14.89,14.87,14.88,80657.0,14.7904,14.7904,14.7705,14.7804,80657.0
2022-11-18 14:15:00,14.88,14.91,14.87,14.91,105194.0,14.7804,14.8102,14.7705,14.8102,105194.0
2022-11-18 14:20:00,14.91,14.92,14.9,14.92,42945.0,14.8102,14.8202,14.8003,14.8202,42945.0
2022-11-18 14:25:00,14.92,14.92,14.9,14.91,53447.0,14.8202,14.8202,14.8003,14.8102,53447.0
2022-11-18 14:30:00,14.91,14.93,14.9,14.92,80202.0,14.8102,14.8301,14.8003,14.8202,80202.0
2022-11-18 14:35:00,14.92,14.94,14.91,14.94,52296.0,14.8202,14.84,14.8102,14.84,52296.0
2022-11-18 14:40:00,14.94,14.95,14.93,14.95,68614.0,14.84,14.85,14.8301,14.85,68614.0
2022-11-18 14:45:00,14.95,14.96,14.93,14.95,163130.0,14.85,14.8599,14.8301,14.85,163130.0
2022-11-18 14:50:00,14.95,14.96,14.94,14.95,78799.0,14.85,14.8599,14.84,14.85,78799.0
2022-11-18 14:55:00,14.95,14.96,14.94,14.96,36161.0,14.85,14.8599,14.84,14.8599,36161.0
2022-11-18 15:00:00,14.96,14.98,14.95,14.98,77872.0,14.8599,14.8798,14.85,14.8798,77872.0
2022-11-18 15:05:00,14.98,14.99,14.97,14.99,112385.0,14.8798,14.8897,14.8698,14.8897,112385.0
2022-11-18 15:10:00,14.99,14.99,14.97,14.98,200548.0,14.8897,14.8897,14.8698,14.8798,200548.0
2022-11-18 15:15:00,14.97,14.98,14.95,14.96,231390.0,14.8698,14.8798,14.85,14.8599,231390.0
2022-11-18 15:20:00,14.96,14.98,14.96,14.98,71020.0,14.8599,14.8798,14.8599,14.8798,71020.0
2022-11-18 15:25:00,14.98,15.0,14.96,15.0,177120.0,14.8798,14.8996,14.8599,14.8996,177120.0
2022-11-18 15:30:00,15.0,15.0,14.99,15.0,78331.0,14.8996,14.8996,14.8897,14.8996,78331.0
2022-11-18 15:35:00,15.0,15.02,14.98,14.99,421148.0,14.8996,14.9195,14.8798,14.8897,421148.0
2022-11-18 15:40:00,14.98,15.0,14.98,15.0,139518.0,14.8798,14.8996,14.8798,14.8996,139518.0
2022-11-18 15:45:00,15.0,15.0,14.99,15.0,259349.0,14.8996,14.8996,14.8897,14.8996,259349.0
2022-11-18 15:50:00,15.0,15.01,14.99,15.0,764792.0,14.8996,14.9096,14.8897,14.8996,764792.0
2022-11-18 15:55:00,15.0,15.03,14.99,15.02,1054975.0,14.8996,14.9294,14.8897,14.9195,1054975.0
2022-11-21 09:30:00,15.1,15.12,14.99,15.04,329338.0,14.999,15.0188,14.8897,14.9394,329338.0
2022-11-21 09:35:00,15.04,15.04,14.99,15.0,100574.0,14.9394,14.9394,14.8897,14.8996,100574.0
2022-11-21 09:40:00,15.0,15.0,14.91,14.91,76785.0,14.8996,14.8996,14.8102,14.8102,76785.0
2022-11-21 09:45:00,14.91,14.98,14.91,14.96,144379.0,14.8102,14.8798,14.8102,14.8599,144379.0
2022-11-21 09:50:00,14.96,14.99,14.95,14.98,57804.0,14.8599,14.8897,14.85,14.8798,57804.0
2022-11-21 09:55:00,14.98,14.98,14.92,14.94,66645.0,14.8798,14.8798,14.8202,14.84,66645.0
2022-11-21 10:00:00,14.95,14.98,14.93,14.96,108861.0,14.85,14.8798,14.8301,14.8599,108861.0
2022-11-21 10:05:00,14.97,15.0,14.96,14.98,134597.0,14.8698,14.8996,14.8599,14.8798,134597.0
2022-11-21 10:10:00,14.98,15.02,14.97,15.0,60675.0,14.8798,14.9195,14.8698,14.8996,60675.0
2022-11-21 10:15:00,14.99,15.01,14.96,14.99,101488.0,14.8897,14.9096,14.8599,14.8897,101488.0
2022-11-21 10:20:00,14.99,14.99,14.92,14.96,94301.0,14.8897,14.8897,14.8202,14.8599,94301.0
2022-11-21 10:25:00,14.96,14.98,14.95,14.98,44160.0,14.8599,14.8798,14.85,14.8798,44160.0
2022-11-21 10:30:00,14.97,14.99,14.94,14.95,203966.0,14.8698,14.8897,14.84,14.85,203966.0
2022-11-21 10:35:00,14.95,14.98,14.92,14.94,81541.0,14.85,14.8798,14.8202,14.84,81541.0
2022-11-21 10:40:00,14.94,14.94,14.88,14.9,168625.0,14.84,14.84,14.7804,14.8003,168625.0
2022-11-21 10:45:00,14.9,14.9,14.88,14.9,90955.0,14.8003,14.8003,14.7804,14.8003,90955.0
2022-11-21 10:50:00,14.89,14.9,14.87,14.9,90532.0,14.7904,14.8003,14.7705,14.8003,90532.0
2022-11-21 10:55:00,14.9,14.92,14.88,14.92,83907.0,14.8003,14.8202,14.7804,14.8202,83907.0
2022-11-21 11:00:00,14.92,14.93,14.91,14.93,98387.0,14.8202,14.8301,14.8102,14.8301,98387.0
2022-11-21 11:05:00,14.93,14.93,14.92,14.93,82844.0,14.8301,14.8301,14.8202,14.8301,82844.0
2022-11-21 11:10:00,14.93,14.93,14.89,14.92,129959.0,14.8301,14.8301,14.7904,14.8202,129959.0
2022-11-21 11:15:00,14.92,14.92,14.89,14.89,162260.0,14.8202,14.8202,14.7904,14.7904,162260.0
2022-11-21 11:20:00,14.89,14.91,14.89,14.91,104781.0,14.7904,14.8102,14.7904,14.8102,104781.0
2022-11-21 11:25:00,14.91,14.91,14.88,14.89,88891.0,14.8102,14.8102,14.7804,14.7904,88891.0
2022-11-21 11:30:00,14.89,14.9,14.88,14.9,52710.0,14.7904,14.8003,14.7804,14.8003,52710.0
2022-11-21 11:35:00,14.9,14.9,14.89,14.9,76381.0,14.8003,14.8003,14.7904,14.8003,76381.0
2022-11-21 11:40:00,14.9,14.91,14.88,14.91,88808.0,14.8003,14.8102,14.7804,14.8102,88808.0
2022-11-21 11:45:00,14.91,14.95,14.9,14.95,88762.0,14.8102,14.85,14.8003,14.85,88762.0
2022-11-21 11:50:00,14.95,14.96,14.91,14.92,91681.0,14.85,14.8599,14.8102,14.8202,91681.0
2022-11-21 11:55:00,14.92,14.94,14.89,14.93,264966.0,14.8202,14.84,14.7904,14.8301,264966.0
2022-11-21 12:00:00,14.93,14.96,14.91,14.95,185687.0,14.8301,14.8599,14.8102,14.85,185687.0
2022-11-21 12:05:00,14.95,14.97,14.95,14.96,86072.0,14.85,14.8698,14.85,14.8599,86072.0
2022-11-21 12:10:00,14.96,14.97,14.95,14.96,28362.0,14.8599,14.8698,14.85,14.8599,28362.0
2022-11-21 12:15:00,14.96,14.99,14.96,14.98,100997.0,14.8599,14.8897,14.8599,14.8798,100997.0
2022-11-21 12:20:00,14.98,15.0,14.97,15.0,102523.0,14.8798,14.8996,14.8698,14.8996,102523.0
2022-11-21 12:25:00,15.0,15.01,14.99,15.0,69278.0,14.8996,14.9096,14.8897,14.8996,69278.0
2022-11-21 12:30:00,15.0,15.02,14.99,15.02,68574.0,14.8996,14.9195,14.8897,14.9195,68574.0
2022-11-21 12:35:00,15.02,15.02,15.0,15.0,58182.0,14.9195,14.9195,14.8996,14.8996,58182.0
2022-11-21 12:40:00,15.0,15.02,15.0,15.02,21883.0,14.8996,14.9195,14.8996,14.9195,21883.0
2022-11-21 12:45:00,15.02,15.02,14.99,14.99,49451.0,14.9195,14.9195,14.8897,14.8897,49451.0
2022-11-21 12:50:00,14.99,15.0,14.98,14.99,107628.0,14.8897,14.8996,14.8798,14.8897,107628.0
2022-11-21 12:55:00,14.99,15.0,14.98,14.99,48164.0,14.8897,14.8996,14.8798,14.8897,48164.0
2022-11-21 13:00:00,14.99,15.02,14.99,15.02,74869.0,14.8897,14.9195,14.8897,14.9195,74869.0
2022-11-21 13:05:00,15.01,15.03,15.01,15.03,57530.0,14.9096,14.9294,14.9096,14.9294,57530.0
2022-11-21 13:10:00,15.03,15.04,15.02,15.03,81931.0,14.9294,14.9394,14.9195,14.9294,81931.0
2022-11-21 13:15:00,15.04,15.05,15.02,15.04,122700.0,14.9394,14.9493,14.9195,14.9394,122700.0
2022-11-21 13:20:00,15.04,15.05,15.01,15.02,62023.0,14.9394,14.9493,14.9096,14.9195,62023.0
2022-11-21 13:25:00,15.01,15.02,15.0,15.01,40180.0,14.9096,14.9195,14.8996,14.9096,40180.0
2022-11-21 13:30:00,15.01,15.01,14.98,15.0,71220.0,14.9096,14.9096,14.8798,14.8996,71220.0
2022-11-21 13:35:00,15.0,15.01,14.99,15.01,51499.0,14.8996,14.9096,14.8897,14.9096,51499.0
2022-11-21 13:40:00,15.01,15.01,14.98,15.01,55096.0,14.9096,14.9096,14.8798,14.9096,55096.0
2022-11-21 13:45:00,15.01,15.01,14.98,14.99,38154.0,14.9096,14.9096,14.8798,14.8897,38154.0
2022-11-21 13:50:00,14.98,15.0,14.97,14.97,40784.0,14.8798,14.8996,14.8698,14.8698,40784.0
2022-11-21 13:55:00,14.98,14.98,14.96,14.97,91308.0,14.8798,14.8798,14.8599,14.8698,91308.0
2022-11-21 14:00:00,14.98,14.99,14.97,14.99,47355.0,14.8798,14.8897,14.8698,14.8897,47355.0
2022-11-21 14:05:00,14.98,15.01,14.98,15.01,84013.0,14.8798,14.9096,14.8798,14.9096,84013.0
2022-11-21 14:10:00,15.0,15.01,14.98,14.99,86855.0,14.8996,14.9096,14.8798,14.8897,86855.0
2022-11-21 14:15:00,14.98,14.99,14.96,14.98,93440.0,14.8798,14.8897,14.8599,14.8798,93440.0
2022-11-21 14:20:00,14.98,14.99,14.97,14.97,31802.0,14.8798,14.8897,14.8698,14.8698,31802.0
2022-11-21 14:25:00,14.98,14.99,14.97,14.98,52655.0,14.8798,14.8897,14.8698,14.8798,52655.0
2022-11-21 14:30:00,14.98,14.99,14.94,14.98,214315.0,14.8798,14.8897,14.84,14.8798,214315.0
2022-11-21 14:35:00,14.98,14.98,14.96,14.98,59124.0,14.8798,14.8798,14.8599,14.8798,59124.0
2022-11-21 14:40:00,14.98,14.99,14.95,14.96,63982.0,14.8798,14.8897,14.85,14.8599,63982.0
2022-11-21 14:45:00,14.96,14.98,14.96,14.97,27104.0,14.8599,14.8798,14.8599,14.8698,27104.0
2022-11-21 14:50:00,14.97,15.0,14.97,14.99,39754.0,14.8698,14.8996,14.8698,14.8897,39754.0
2022-11-21 14:55:00,14.99,15.01,14.99,14.99,59313.0,14.8897,14.9096,14.8897,14.8897,59313.0
2022-11-21 15:00:00,14.99,15.0,14.98,15.0,57103.0,14.8897,14.8996,14.8798,14.8996,57103.0
2022-11-21 15:05:00,15.0,15.01,14.98,14.99,82036.0,14.8996,14.9096,14.8798,14.8897,82036.0
2022-11-21 15:10:00,15.0,15.0,14.98,14.99,50165.0,14.8996,14.8996,14.8798,14.8897,50165.0
2022-11-21 15:15:00,14.99,15.0,14.98,14.99,74636.0,14.8897,14.8996,14.8798,14.8897,74636.0
2022-11-21 15:20:00,15.0,15.0,14.98,15.0,72913.0,14.8996,14.8996,14.8798,14.8996,72913.0
2022-11-21 15:25:00,15.0,15.0,14.98,14.99,44506.0,14.8996,14.8996,14.8798,14.8897,44506.0
2022-11-21 15:30:00,14.99,15.01,14.98,15.0,99500.0,14.8897,14.9096,14.8798,14.8996,99500.0
2022-11-21 15:35:00,15.0,15.03,14.99,15.03,156029.0,14.8996,14.9294,14.8897,14.9294,156029.0
2022-11-21 15:40:00,15.03,15.03,15.01,15.03,110766.0,14.9294,14.9294,14.9096,14.9294,110766.0
2022-11-21 15:45:00,15.03,15.05,15.02,15.04,161268.0,14.9294,14.9493,14.9195,14.9394,161268.0
2022-11-21 15:50:00,15.04,15.05,15.01,15.02,281018.0,14.9394,14.9493,14.9096,14.9195,281018.0
2022-11-21 15:55:00,15.02,15.03,14.98,15.0,698933.0,14.9195,14.9294,14.8798,14.8996,698933.0
2022-11-22 09:30:00,15.03,15.17,15.01,15.07,153736.0,14.9294,15.0685,14.9096,14.9692,153736.0
2022-11-22 09:35:00,15.07,15.09,15.04,15.08,70193.0,14.9692,14.989,14.9394,14.9791,70193.0
2022-11-22 09:40:00,15.08,15.13,15.05,15.13,92627.0,14.9791,15.0288,14.9493,15.0288,92627.0
2022-11-22 09:45:00,15.13,15.17,15.13,15.14,82815.0,15.0288,15.0685,15.0288,15.0387,82815.0
2022-11-22 09:50:00,15.14,15.19,15.13,15.17,41861.0,15.0387,15.0884,15.0288,15.0685,41861.0
2022-11-22 09:55:00,15.17,15.22,15.15,15.21,56450.0,15.0685,15.1182,15.0486,15.1082,56450.0
2022-11-22 10:00:00,15.21,15.22,15.18,15.19,76111.0,15.1082,15.1182,15.0784,15.0884,76111.0
2022-11-22 10:05:00,15.19,15.2,15.18,15.2,41846.0,15.0884,15.0983,15.0784,15.0983,41846.0
2022-11-22 10:10:00,15.2,15.21,15.18,15.21,60035.0,15.0983,15.1082,15.0784,15.1082,60035.0
2022-11-22 10:15:00,15.21,15.22,15.17,15.19,59291.0,15.1082,15.1182,15.0685,15.0884,59291.0
2022-11-22 10:20:00,15.19,15.2,15.16,15.17,102515.0,15.0884,15.0983,15.0586,15.0685,102515.0
2022-11-22 10:25:00,15.17,15.17,15.15,15.16,78715.0,15.0685,15.0685,15.0486,15.0586,78715.0
2022-11-22 10:30:00,15.16,15.19,15.15,15.16,144857.0,15.0586,15.0884,15.0486,15.0586,144857.0
2022-11-22 10:35:00,15.15,15.16,15.14,15.14,146042.0,15.0486,15.0586,15.0387,15.0387,146042.0
2022-11-22 10:40:00,15.15,15.15,15.13,15.15,103409.0,15.0486,15.0486,15.0288,15.0486,103409.0
2022-11-22 10:45:00,15.15,15.15,15.11,15.12,143744.0,15.0486,15.0486,15.0089,15.0188,143744.0
2022-11-22 10:50:00,15.12,15.13,15.08,15.09,201181.0,15.0188,15.0288,14.9791,14.989,201181.0
2022-11-22 10:55:00,15.09,15.1,15.06,15.08,185989.0,14.989,14.999,14.9592,14.9791,185989.0
2022-11-22 11:00:00,15.08,15.08,15.04,15.04,86592.0,14.9791,14.9791,14.9394,14.9394,86592.0
2022-11-22 11:05:00,15.05,15.06,15.03,15.04,71593.0,14.9493,14.9592,14.9294,14.9394,71593.0
2022-11-22 11:10:00,15.04,15.06,15.03,15.04,56691.0,14.9394,14.9592,14.9294,14.9394,56691.0
2022-11-22 11:15:00,15.04,15.05,15.03,15.05,41678.0,14.9394,14.9493,14.9294,14.9493,41678.0
2022-11-22 11:20:00,15.05,15.05,15.01,15.02,84161.0,14.9493,14.9493,14.9096,14.9195,84161.0
2022-11-22 11:25:00,15.02,15.05,15.01,15.03,68413.0,14.9195,14.9493,14.9096,14.9294,68413.0
2022-11-22 11:30:00,15.03,15.05,15.02,15.04,51841.0,14.9294,14.9493,14.9195,14.9394,51841.0
2022-11-22 11:35:00,15.04,15.05,15.0,15.0,113424.0,14.9394,14.9493,14.8996,14.8996,113424.0
2022-11-22 11:40:00,15.0,15.03,15.0,15.01,71550.0,14.8996,14.9294,14.8996,14.9096,71550.0
2022-11-22 11:45:00,15.01,15.02,15.0,15.01,27189.0,14.9096,14.9195,14.8996,14.9096,27189.0
2022-11-22 11:50:00,15.01,15.03,15.0,15.03,50719.0,14.9096,14.9294,14.8996,14.9294,50719.0
2022-11-22 11:55:00,15.03,15.04,15.02,15.04,12850.0,14.9294,14.9394,14.9195,14.9394,12850.0
2022-11-22 12:00:00,15.04,15.04,15.02,15.03,41380.0,14.9394,14.9394,14.9195,14.9294,41380.0
2022-11-22 12:05:00,15.03,15.03,15.0,15.0,47459.0,14.9294,14.9294,14.8996,14.8996,47459.0
2022-11-22 12:10:00,15.01,15.02,15.0,15.0,20183.0,14.9096,14.9195,14.8996,14.8996,20183.0
2022-11-22 12:15:00,15.01,15.02,14.99,15.0,62090.0,14.9096,14.9195,14.8897,14.8996,62090.0
2022-11-22 12:20:00,15.0,15.01,14.98,14.99,57867.0,14.8996,14.9096,14.8798,14.8897,57867.0
2022-11-22 12:25:00,15.0,15.0,14.97,14.99,46981.0,14.8996,14.8996,14.8698,14.8897,46981.0
2022-11-22 12:30:00,14.98,15.0,14.98,15.0,18066.0,14.8798,14.8996,14.8798,14.8996,18066.0
2022-11-22 12:35:00,15.0,15.02,14.98,14.99,96209.0,14.8996,14.9195,14.8798,14.8897,96209.0
2022-11-22 12:40:00,14.99,14.99,14.96,14.99,53227.0,14.8897,14.8897,14.8599,14.8897,53227.0
2022-11-22 12:45:00,14.99,15.0,14.96,14.98,41255.0,14.8897,14.8996,14.8599,14.8798,41255.0
2022-11-22 12:50:00,14.99,15.0,14.98,14.98,91167.0,14.8897,14.8996,14.8798,14.8798,91167.0
2022-11-22 12:55:00,14.98,14.99,14.98,14.99,20320.0,14.8798,14.8897,14.8798,14.8897,20320.0
2022-11-22 13:00:00,14.99,15.01,14.98,15.01,63023.0,14.8897,14.9096,14.8798,14.9096,63023.0
2022-11-22 13:05:00,15.01,15.01,14.99,15.01,71679.0,14.9096,14.9096,14.8897,14.9096,71679.0
2022-11-22 13:10:00,15.01,15.02,14.99,14.99,64875.0,14.9096,14.9195,14.8897,14.8897,64875.0
2022-11-22 13:15:00,15.0,15.01,14.99,15.01,33122.0,14.8996,14.9096,14.8897,14.9096,33122.0
2022-11-22 13:20:00,15.01,15.02,15.0,15.02,22730.0,14.9096,14.9195,14.8996,14.9195,22730.0
2022-11-22 13:25:00,15.02,15.03,15.01,15.03,24245.0,14.9195,14.9294,14.9096,14.9294,24245.0
2022-11-22 13:30:00,15.03,15.03,15.0,15.01,89520.0,14.9294,14.9294,14.8996,14.9096,89520.0
2022-11-22 13:35:00,15.0,15.02,15.0,15.02,53103.0,14.8996,14.9195,14.8996,14.9195,53103.0
2022-11-22 13:40:00,15.02,15.06,15.01,15.06,71391.0,14.9195,14.9592,14.9096,14.9592,71391.0
2022-11-22 13:45:00,15.06,15.06,15.02,15.02,73942.0,14.9592,14.9592,14.9195,14.9195,73942.0
2022-11-22 13:50:00,15.02,15.04,15.02,15.03,67555.0,14.9195,14.9394,14.9195,14.9294,67555.0
2022-11-22 13:55:00,15.02,15.03,15.01,15.03,65142.0,14.9195,14.9294,14.9096,14.9294,65142.0
2022-11-22 14:00:00,15.03,15.03,15.0,15.01,76124.0,14.9294,14.9294,14.8996,14.9096,76124.0
2022-11-22 14:05:00,15.02,15.03,15.01,15.03,65495.0,14.9195,14.9294,14.9096,14.9294,65495.0
2022-11-22 14:10:00,15.03,15.04,15.02,15.03,43208.0,14.9294,14.9394,14.9195,14.9294,43208.0
2022-11-22 14:15:00,15.03,15.04,15.02,15.04,77323.0,14.9294,14.9394,14.9195,14.9394,77323.0
2022-11-22 14:20:00,15.04,15.06,15.03,15.06,42277.0,14.9394,14.9592,14.9294,14.9592,42277.0
2022-11-22 14:25:00,15.06,15.06,15.05,15.06,25313.0,14.9592,14.9592,14.9493,14.9592,25313.0
2022-11-22 14:30:00,15.06,15.06,15.03,15.03,162727.0,14.9592,14.9592,14.9294,14.9294,162727.0
2022-11-22 14:35:00,15.03,15.06,15.03,15.05,85375.0,14.9294,14.9592,14.9294,14.9493,85375.0
2022-11-22 14:40:00,15.05,15.06,15.04,15.04,21768.0,14.9493,14.9592,14.9394,14.9394,21768.0
2022-11-22 14:45:00,15.04,15.05,15.04,15.04,63667.0,14.9394,14.9493,14.9394,14.9394,63667.0
2022-11-22 14:50:00,15.04,15.06,15.04,15.06,43016.0,14.9394,14.9592,14.9394,14.9592,43016.0
2022-11-22 14:55:00,15.06,15.06,15.05,15.06,33709.0,14.9592,14.9592,14.9493,14.9592,33709.0
2022-11-22 15:00:00,15.06,15.09,15.05,15.09,122756.0,14.9592,14.989,14.9493,14.989,122756.0
2022-11-22 15:05:00,15.09,15.09,15.06,15.06,102352.0,14.989,14.989,14.9592,14.9592,102352.0
2022-11-22 15:10:00,15.07,15.08,15.05,15.08,79985.0,14.9692,14.9791,14.9493,14.9791,79985.0
2022-11-22 15:15:00,15.08,15.08,15.06,15.07,39038.0,14.9791,14.9791,14.9592,14.9692,39038.0
2022-11-22 15:20:00,15.07,15.07,15.05,15.05,54211.0,14.9692,14.9692,14.9493,14.9493,54211.0
2022-11-22 15:25:00,15.05,15.07,15.05,15.06,119132.0,14.9493,14.9692,14.9493,14.9592,119132.0
2022-11-22 15:30:00,15.06,15.1,15.06,15.1,84098.0,14.9592,14.999,14.9592,14.999,84098.0
2022-11-22 15:35:00,15.1,15.11,15.09,15.1,127798.0,14.999,15.0089,14.989,14.999,127798.0
2022-11-22 15:40:00,15.1,15.12,15.09,15.11,250689.0,14.999,15.0188,14.989,15.0089,250689.0
2022-11-22 15:45:00,15.11,15.12,15.1,15.11,85774.0,15.0089,15.0188,14.999,15.0089,85774.0
2022-11-22 15:50:00,15.12,15.12,15.09,15.11,213356.0,15.0188,15.0188,14.989,15.0089,213356.0
2022-11-22 15:55:00,15.1,15.12,15.09,15.11,572050.0,14.999,15.0188,14.989,15.0089,572050.0
2022-11-23 09:30:00,15.01,15.06,14.99,15.04,119788.0,14.9096,14.9592,14.8897,14.9394,119788.0
2022-11-23 09:35:00,15.03,15.07,15.02,15.04,91042.0,14.9294,14.9692,14.9195,14.9394,91042.0
2022-11-23 09:40:00,15.04,15.06,15.03,15.04,54068.0,14.9394,14.9592,14.9294,14.9394,54068.0
2022-11-23 09:45:00,15.04,15.07,15.02,15.02,97375.0,14.9394,14.9692,14.9195,14.9195,97375.0
2022-11-23 09:50:00,15.03,15.04,14.99,14.99,128722.0,14.9294,14.9394,14.8897,14.8897,128722.0
2022-11-23 09:55:00,15.0,15.0,14.95,14.97,86016.0,14.8996,14.8996,14.85,14.8698,86016.0
2022-11-23 10:00:00,14.97,14.98,14.95,14.98,91743.0,14.8698,14.8798,14.85,14.8798,91743.0
2022-11-23 10:05:00,14.97,14.98,14.94,14.95,87196.0,14.8698,14.8798,14.84,14.85,87196.0
2022-11-23 10:10:00,14.96,14.96,14.94,14.95,79491.0,14.8599,14.8599,14.84,14.85,79491.0
2022-11-23 10:15:00,14.94,14.95,14.83,14.85,145459.0,14.84,14.85,14.7308,14.7507,145459.0
2022-11-23 10:20:00,14.86,14.9,14.84,14.9,113482.0,14.7606,14.8003,14.7407,14.8003,113482.0
2022-11-23 10:25:00,14.9,14.93,14.88,14.93,90678.0,14.8003,14.8301,14.7804,14.8301,90678.0
2022-11-23 10:30:00,14.93,14.93,14.9,14.93,131650.0,14.8301,14.8301,14.8003,14.8301,131650.0
2022-11-23 10:35:00,14.93,14.93,14.9,14.91,61267.0,14.8301,14.8301,14.8003,14.8102,61267.0
2022-11-23 10:40:00,14.91,14.96,14.91,14.95,82339.0,14.8102,14.8599,14.8102,14.85,82339.0
2022-11-23 10:45:00,14.95,14.95,14.91,14.95,77864.0,14.85,14.85,14.8102,14.85,77864.0
2022-11-23 10:50:00,14.95,14.95,14.93,14.95,74259.0,14.85,14.85,14.8301,14.85,74259.0
2022-11-23 10:55:00,14.94,14.96,14.92,14.93,67252.0,14.84,14.8599,14.8202,14.8301,67252.0
2022-11-23 11:00:00,14.93,14.94,14.91,14.93,83220.0,14.8301,14.84,14.8102,14.8301,83220.0
2022-11-23 11:05:00,14.93,14.96,14.92,14.95,58412.0,14.8301,14.8599,14.8202,14.85,58412.0
2022-11-23 11:10:00,14.95,14.96,14.93,14.95,43432.0,14.85,14.8599,14.8301,14.85,43432.0
2022-11-23 11:15:00,14.95,14.95,14.92,14.94,58964.0,14.85,14.85,14.8202,14.84,58964.0
2022-11-23 11:20:00,14.94,14.95,14.93,14.95,42776.0,14.84,14.85,14.8301,14.85,42776.0
2022-11-23 11:25:00,14.95,14.98,14.94,14.96,74267.0,14.85,14.8798,14.84,14.8599,74267.0
2022-11-23 11:30:00,14.97,14.99,14.96,14.98,68217.0,14.8698,14.8897,14.8599,14.8798,68217.0
2022-11-23 11:35:00,14.98,15.0,14.97,15.0,45877.0,14.8798,14.8996,14.8698,14.8996,45877.0
2022-11-23 11:40:00,15.0,15.01,14.99,15.01,45149.0,14.8996,14.9096,14.8897,14.9096,45149.0
2022-11-23 11:45:00,15.0,15.01,14.96,14.96,49936.0,14.8996,14.9096,14.8599,14.8599,49936.0
2022-11-23 11:50:00,14.96,14.99,14.95,14.95,87783.0,14.8599,14.8897,14.85,14.85,87783.0
2022-11-23 11:55:00,14.94,14.95,14.92,14.93,59232.0,14.84,14.85,14.8202,14.8301,59232.0
2022-11-23 12:00:00,14.93,14.95,14.92,14.95,49859.0,14.8301,14.85,14.8202,14.85,49859.0
2022-11-23 12:05:00,14.95,14.96,14.94,14.96,16626.0,14.85,14.8599,14.84,14.8599,16626.0
2022-11-23 12:10:00,14.96,14.97,14.95,14.97,32563.0,14.8599,14.8698,14.85,14.8698,32563.0
2022-11-23 12:15:00,14.96,14.97,14.94,14.95,48926.0,14.8599,14.8698,14.84,14.85,48926.0
2022-11-23 12:20:00,14.95,14.97,14.94,14.96,29320.0,14.85,14.8698,14.84,14.8599,29320.0
2022-11-23 12:25:00,14.96,14.97,14.95,14.96,44144.0,14.8599,14.8698,14.85,14.8599,44144.0
2022-11-23 12:30:00,14.96,14.97,14.95,14.97,23759.0,14.8599,14.8698,14.85,14.8698,23759.0
2022-11-23 12:35:00,14.96,14.97,14.92,14.92,176714.0,14.8599,14.8698,14.8202,14.8202,176714.0
2022-11-23 12:40:00,14.92,14.93,14.88,14.9,111478.0,14.8202,14.8301,14.7804,14.8003,111478.0
2022-11-23 12:45:00,14.9,14.91,14.89,14.9,24551.0,14.8003,14.8102,14.7904,14.8003,24551.0
2022-11-23 12:50:00,14.9,14.9,14.87,14.89,83610.0,14.8003,14.8003,14.7705,14.7904,83610.0
2022-11-23 12:55:00,14.89,14.89,14.86,14.88,60288.0,14.7904,14.7904,14.7606,14.7804,60288.0
2022-11-23 13:00:00,14.88,14.89,14.86,14.89,53298.0,14.7804,14.7904,14.7606,14.7904,53298.0
2022-11-23 13:05:00,14.89,14.9,14.88,14.9,35060.0,14.7904,14.8003,14.7804,14.8003,35060.0
2022-11-23 13:10:00,14.9,14.9,14.89,14.9,33553.0,14.8003,14.8003,14.7904,14.8003,33553.0
2022-11-23 13:15:00,14.9,14.92,14.89,14.91,56642.0,14.8003,14.8202,14.7904,14.8102,56642.0
2022-11-23 13:20:00,14.91,14.91,14.9,14.91,24550.0,14.8102,14.8102,14.8003,14.8102,24550.0
2022-11-23 13:25:00,14.91,14.91,14.89,14.89,34321.0,14.8102,14.8102,14.7904,14.7904,34321.0
2022-11-23 13:30:00,14.9,14.91,14.89,14.89,84306.0,14.8003,14.8102,14.7904,14.7904,84306.0
2022-11-23 13:35:00,14.9,14.92,14.89,14.91,65912.0,14.8003,14.8202,14.7904,14.8102,65912.0
2022-11-23 13:40:00,14.91,14.93,14.91,14.92,32362.0,14.8102,14.8301,14.8102,14.8202,32362.0
2022-11-23 13:45:00,14.92,14.94,14.91,14.93,42572.0,14.8202,14.84,14.8102,14.8301,42572.0
2022-11-23 13:50:00,14.94,14.96,14.93,14.95,71462.0,14.84,14.8599,14.8301,14.85,71462.0
2022-11-23 13:55:00,14.95,14.97,14.94,14.96,37469.0,14.85,14.8698,14.84,14.8599,37469.0
2022-11-23 14:00:00,14.97,15.04,14.94,15.03,179244.0,14.8698,14.9394,14.84,14.9294,179244.0
2022-11-23 14:05:00,15.03,15.03,15.0,15.02,87117.0,14.9294,14.9294,14.8996,14.9195,87117.0
2022-11-23 14:10:00,15.02,15.03,15.0,15.03,54509.0,14.9195,14.9294,14.8996,14.9294,54509.0
2022-11-23 14:15:00,15.03,15.04,15.02,15.03,62045.0,14.9294,14.9394,14.9195,14.9294,62045.0
2022-11-23 14:20:00,15.03,15.09,15.03,15.08,78310.0,14.9294,14.989,14.9294,14.9791,78310.0
2022-11-23 14:25:00,15.08,15.12,15.08,15.11,100407.0,14.9791,15.0188,14.9791,15.0089,100407.0
2022-11-23 14:30:00,15.1,15.12,15.07,15.11,86742.0,14.999,15.0188,14.9692,15.0089,86742.0
2022-11-23 14:35:00,15.1,15.1,15.07,15.09,33492.0,14.999,14.999,14.9692,14.989,33492.0
2022-11-23 14:40:00,15.09,15.13,15.08,15.13,40118.0,14.989,15.0288,14.9791,15.0288,40118.0
2022-11-23 14:45:00,15.12,15.15,15.11,15.14,57609.0,15.0188,15.0486,15.0089,15.0387,57609.0
2022-11-23 14:50:00,15.14,15.15,15.13,15.13,83883.0,15.0387,15.0486,15.0288,15.0288,83883.0
2022-11-23 14:55:00,15.13,15.14,15.11,15.12,71580.0,15.0288,15.0387,15.0089,15.0188,71580.0
2022-11-23 15:00:00,15.12,15.16,15.11,15.15,73908.0,15.0188,15.0586,15.0089,15.0486,73908.0
2022-11-23 15:05:00,15.16,15.18,15.15,15.18,46222.0,15.0586,15.0784,15.0486,15.0784,46222.0
2022-11-23 15:10:00,15.18,15.19,15.16,15.19,93209.0,15.0784,15.0884,15.0586,15.0884,93209.0
2022-11-23 15:15:00,15.19,15.2,15.18,15.2,181868.0,15.0884,15.0983,15.0784,15.0983,181868.0
2022-11-23 15:20:00,15.2,15.2,15.18,15.2,133192.0,15.0983,15.0983,15.0784,15.0983,133192.0
2022-11-23 15:25:00,15.2,15.21,15.19,15.2,186691.0,15.0983,15.1082,15.0884,15.0983,186691.0
2022-11-23 15:30:00,15.2,15.21,15.19,15.21,85061.0,15.0983,15.1082,15.0884,15.1082,85061.0
2022-11-23 15:35:00,15.21,15.23,15.2,15.23,167478.0,15.1082,15.1281,15.0983,15.1281,167478.0
2022-11-23 15:40:00,15.23,15.24,15.22,15.24,157839.0,15.1281,15.138,15.1182,15.138,157839.0
2022-11-23 15:45:00,15.23,15.24,15.22,15.23,223564.0,15.1281,15.138,15.1182,15.1281,223564.0
2022-11-23 15:50:00,15.23,15.26,15.22,15.24,413191.0,15.1281,15.1579,15.1182,15.138,413191.0
2022-11-23 15:55:00,15.24,15.26,15.22,15.24,942815.0,15.138,15.1579,15.1182,15.138,942815.0
2022-11-25 09:30:00,15.25,15.29,15.18,15.23,105958.0,15.148,15.1877,15.0784,15.1281,105958.0
2022-11-25 09:35:00,15.24,15.26,15.2,15.25,59327.0,15.138,15.1579,15.0983,15.148,59327.0
2022-11-25 09:40:00,15.25,15.27,15.24,15.25,160375.0,15.148,15.1678,15.138,15.148,160375.0
2022-11-25 09:45:00,15.25,15.27,15.25,15.25,95210.0,15.148,15.1678,15.148,15.148,95210.0
2022-11-25 09:50:00,15.26,15.27,15.23,15.23,54529.0,15.1579,15.1678,15.1281,15.1281,54529.0
2022-11-25 09:55:00,15.23,15.25,15.22,15.24,97666.0,15.1281,15.148,15.1182,15.138,97666.0
2022-11-25 10:00:00,15.24,15.24,15.2,15.23,42893.0,15.138,15.138,15.0983,15.1281,42893.0
2022-11-25 10:05:00,15.23,15.24,15.22,15.23,47473.0,15.1281,15.138,15.1182,15.1281,47473.0
2022-11-25 10:10:00,15.23,15.25,15.21,15.23,71057.0,15.1281,15.148,15.1082,15.1281,71057.0
2022-11-25 10:15:00,15.23,15.23,15.22,15.23,36365.0,15.1281,15.1281,15.1182,15.1281,36365.0
2022-11-25 10:20:00,15.23,15.28,15.22,15.27,89613.0,15.1281,15.1778,15.1182,15.1678,89613.0
2022-11-25 10:25:00,15.26,15.27,15.25,15.27,25085.0,15.1579,15.1678,15.148,15.1678,25085.0
2022-11-25 10:30:00,15.27,15.3,15.26,15.28,68030.0,15.1678,15.1976,15.1579,15.1778,68030.0
2022-11-25 10:35:00,15.27,15.28,15.26,15.28,28552.0,15.1678,15.1778,15.1579,15.1778,28552.0
2022-11-25 10:40:00,15.27,15.3,15.26,15.28,64964.0,15.1678,15.1976,15.1579,15.1778,64964.0
2022-11-25 10:45:00,15.28,15.3,15.26,15.3,67863.0,15.1778,15.1976,15.1579,15.1976,67863.0
2022-11-25 10:50:00,15.29,15.3,15.27,15.28,32018.0,15.1877,15.1976,15.1678,15.1778,32018.0
2022-11-25 10:55:00,15.28,15.29,15.27,15.29,56276.0,15.1778,15.1877,15.1678,15.1877,56276.0
2022-11-25 11:00:00,15.29,15.29,15.26,15.27,53722.0,15.1877,15.1877,15.1579,15.1678,53722.0
2022-11-25 11:05:00,15.27,15.28,15.26,15.27,43165.0,15.1678,15.1778,15.1579,15.1678,43165.0
2022-11-25 11:10:00,15.27,15.27,15.23,15.23,79235.0,15.1678,15.1678,15.1281,15.1281,79235.0
2022-11-25 11:15:00,15.24,15.26,15.23,15.26,55041.0,15.138,15.1579,15.1281,15.1579,55041.0
2022-11-25 11:20:00,15.26,15.26,15.24,15.26,54280.0,15.1579,15.1579,15.138,15.1579,54280.0
2022-11-25 11:25:00,15.25,15.26,15.24,15.25,43831.0,15.148,15.1579,15.138,15.148,43831.0
2022-11-25 11:30:00,15.25,15.26,15.24,15.26,51094.0,15.148,15.1579,15.138,15.1579,51094.0
2022-11-25 11:35:00,15.26,15.29,15.25,15.27,76662.0,15.1579,15.1877,15.148,15.1678,76662.0
2022-11-25 11:40:00,15.26,15.27,15.26,15.27,33381.0,15.1579,15.1678,15.1579,15.1678,33381.0
2022-11-25 11:45:00,15.27,15.29,15.26,15.29,78377.0,15.1678,15.1877,15.1579,15.1877,78377.0
2022-11-25 11:50:00,15.29,15.31,15.28,15.29,55364.0,15.1877,15.2076,15.1778,15.1877,55364.0
2022-11-25 11:55:00,15.3,15.31,15.29,15.31,67700.0,15.1976,15.2076,15.1877,15.2076,67700.0
2022-11-25 12:00:00,15.3,15.31,15.29,15.31,31331.0,15.1976,15.2076,15.1877,15.2076,31331.0
2022-11-25 12:05:00,15.31,15.31,15.29,15.3,66382.0,15.2076,15.2076,15.1877,15.1976,66382.0
2022-11-25 12:10:00,15.29,15.32,15.29,15.32,65024.0,15.1877,15.2175,15.1877,15.2175,65024.0
2022-11-25 12:15:00,15.32,15.34,15.31,15.34,157627.0,15.2175,15.2374,15.2076,15.2374,157627.0
2022-11-25 12:20:00,15.34,15.38,15.33,15.38,201637.0,15.2374,15.2771,15.2274,15.2771,201637.0
2022-11-25 12:25:00,15.38,15.38,15.35,15.35,50440.0,15.2771,15.2771,15.2473,15.2473,50440.0
2022-11-25 12:30:00,15.35,15.36,15.33,15.34,74470.0,15.2473,15.2572,15.2274,15.2374,74470.0
2022-11-25 12:35:00,15.34,15.37,15.33,15.36,193561.0,15.2374,15.2672,15.2274,15.2572,193561.0
2022-11-25 12:40:00,15.36,15.36,15.34,15.35,68041.0,15.2572,15.2572,15.2374,15.2473,68041.0
2022-11-25 12:45:00,15.35,15.36,15.33,15.34,213897.0,15.2473,15.2572,15.2274,15.2374,213897.0
2022-11-25 12:50:00,15.34,15.35,15.33,15.34,177990.0,15.2374,15.2473,15.2274,15.2374,177990.0
2022-11-25 12:55:00,15.34,15.39,15.33,15.38,448555.0,15.2374,15.287,15.2274,15.2771,448555.0
2022-11-28 09:30:00,15.08,15.15,14.95,15.0,378815.0,14.9791,15.0486,14.85,14.8996,378815.0
2022-11-28 09:35:00,15.01,15.04,14.96,15.0,142341.0,14.9096,14.9394,14.8599,14.8996,142341.0
2022-11-28 09:40:00,15.0,15.01,14.97,15.0,112532.0,14.8996,14.9096,14.8698,14.8996,112532.0
2022-11-28 09:45:00,15.01,15.06,15.0,15.05,95403.0,14.9096,14.9592,14.8996,14.9493,95403.0
2022-11-28 09:50:00,15.05,15.08,15.04,15.04,72510.0,14.9493,14.9791,14.9394,14.9394,72510.0
2022-11-28 09:55:00,15.04,15.05,15.02,15.04,55410.0,14.9394,14.9493,14.9195,14.9394,55410.0
2022-11-28 10:00:00,15.04,15.05,15.02,15.05,58764.0,14.9394,14.9493,14.9195,14.9493,58764.0
2022-11-28 10:05:00,15.04,15.05,15.03,15.04,41135.0,14.9394,14.9493,14.9294,14.9394,41135.0
2022-11-28 10:10:00,15.04,15.08,15.04,15.08,32419.0,14.9394,14.9791,14.9394,14.9791,32419.0
2022-11-28 10:15:00,15.08,15.09,15.06,15.09,52832.0,14.9791,14.989,14.9592,14.989,52832.0
2022-11-28 10:20:00,15.09,15.1,15.06,15.07,78773.0,14.989,14.999,14.9592,14.9692,78773.0
2022-11-28 10:25:00,15.08,15.1,15.06,15.08,58294.0,14.9791,14.999,14.9592,14.9791,58294.0
2022-11-28 10:30:00,15.09,15.1,15.07,15.08,48506.0,14.989,14.999,14.9692,14.9791,48506.0
2022-11-28 10:35:00,15.08,15.11,15.08,15.1,43047.0,14.9791,15.0089,14.9791,14.999,43047.0
2022-11-28 10:40:00,15.09,15.11,15.09,15.11,102753.0,14.989,15.0089,14.989,15.0089,102753.0
2022-11-28 10:45:00,15.1,15.12,15.08,15.11,82281.0,14.999,15.0188,14.9791,15.0089,82281.0
2022-11-28 10:50:00,15.11,15.13,15.1,15.12,69857.0,15.0089,15.0288,14.999,15.0188,69857.0
2022-11-28 10:55:00,15.12,15.15,15.11,15.14,27879.0,15.0188,15.0486,15.0089,15.0387,27879.0
2022-11-28 11:00:00,15.15,15.15,15.09,15.11,108288.0,15.0486,15.0486,14.989,15.0089,108288.0
2022-11-28 11:05:00,15.11,15.15,15.1,15.15,75246.0,15.0089,15.0486,14.999,15.0486,75246.0
2022-11-28 11:10:00,15.15,15.16,15.13,15.16,32484.0,15.0486,15.0586,15.0288,15.0586,32484.0
2022-11-28 11:15:00,15.15,15.17,15.15,15.16,66435.0,15.0486,15.0685,15.0486,15.0586,66435.0
2022-11-28 11:20:00,15.17,15.17,15.11,15.14,87248.0,15.0685,15.0685,15.0089,15.0387,87248.0
2022-11-28 11:25:00,15.14,15.15,15.12,15.15,58298.0,15.0387,15.0486,15.0188,15.0486,58298.0
2022-11-28 11:30:00,15.15,15.2,15.15,15.19,88832.0,15.0486,15.0983,15.0486,15.0884,88832.0
2022-11-28 11:35:00,15.19,15.22,15.19,15.22,66350.0,15.0884,15.1182,15.0884,15.1182,66350.0
2022-11-28 11:40:00,15.21,15.23,15.2,15.23,77165.0,15.1082,15.1281,15.0983,15.1281,77165.0
2022-11-28 11:45:00,15.23,15.24,15.2,15.21,104391.0,15.1281,15.138,15.0983,15.1082,104391.0
2022-11-28 11:50:00,15.21,15.23,15.21,15.23,18492.0,15.1082,15.1281,15.1082,15.1281,18492.0
2022-11-28 11:55:00,15.23,15.23,15.2,15.22,68801.0,15.1281,15.1281,15.0983,15.1182,68801.0
2022-11-28 12:00:00,15.21,15.22,15.14,15.18,69204.0,15.1082,15.1182,15.0387,15.0784,69204.0
2022-11-28 12:05:00,15.18,15.22,15.16,15.16,53826.0,15.0784,15.1182,15.0586,15.0586,53826.0
2022-11-28 12:10:00,15.15,15.17,15.14,15.15,75133.0,15.0486,15.0685,15.0387,15.0486,75133.0
2022-11-28 12:15:00,15.16,15.21,15.16,15.21,117392.0,15.0586,15.1082,15.0586,15.1082,117392.0
2022-11-28 12:20:00,15.21,15.22,15.2,15.22,66073.0,15.1082,15.1182,15.0983,15.1182,66073.0
2022-11-28 12:25:00,15.22,15.22,15.2,15.2,55702.0,15.1182,15.1182,15.0983,15.0983,55702.0
2022-11-28 12:30:00,15.21,15.24,15.21,15.24,53653.0,15.1082,15.138,15.1082,15.138,53653.0
2022-11-28 12:35:00,15.24,15.26,15.22,15.23,51082.0,15.138,15.1579,15.1182,15.1281,51082.0
2022-11-28 12:40:00,15.23,15.23,15.21,15.21,35925.0,15.1281,15.1281,15.1082,15.1082,35925.0
2022-11-28 12:45:00,15.21,15.23,15.2,15.21,38925.0,15.1082,15.1281,15.0983,15.1082,38925.0
2022-11-28 12:50:00,15.21,15.22,15.18,15.19,76658.0,15.1082,15.1182,15.0784,15.0884,76658.0
2022-11-28 12:55:00,15.18,15.2,15.18,15.19,39840.0,15.0784,15.0983,15.0784,15.0884,39840.0
2022-11-28 13:00:00,15.2,15.21,15.18,15.21,28187.0,15.0983,15.1082,15.0784,15.1082,28187.0
2022-11-28 13:05:00,15.21,15.21,15.18,15.2,52509.0,15.1082,15.1082,15.0784,15.0983,52509.0
2022-11-28 13:10:00,15.2,15.22,15.2,15.22,76147.0,15.0983,15.1182,15.0983,15.1182,76147.0
2022-11-28 13:15:00,15.22,15.22,15.2,15.21,155249.0,15.1182,15.1182,15.0983,15.1082,155249.0
2022-11-28 13:20:00,15.21,15.22,15.21,15.22,12931.0,15.1082,15.1182,15.1082,15.1182,12931.0
2022-11-28 13:25:00,15.22,15.23,15.21,15.23,32800.0,15.1182,15.1281,15.1082,15.1281,32800.0
2022-11-28 13:30:00,15.23,15.24,15.19,15.21,69814.0,15.1281,15.138,15.0884,15.1082,69814.0
2022-11-28 13:35:00,15.21,15.22,15.18,15.2,210324.0,15.1082,15.1182,15.0784,15.0983,210324.0
2022-11-28 13:40:00,15.2,15.2,15.18,15.18,44926.0,15.0983,15.0983,15.0784,15.0784,44926.0
2022-11-28 13:45:00,15.19,15.2,15.18,15.2,26961.0,15.0884,15.0983,15.0784,15.0983,26961.0
2022-11-28 13:50:00,15.2,15.21,15.18,15.2,44538.0,15.0983,15.1082,15.0784,15.0983,44538.0
2022-11-28 13:55:00,15.2,15.2,15.17,15.18,44679.0,15.0983,15.0983,15.0685,15.0784,44679.0
2022-11-28 14:00:00,15.19,15.2,15.17,15.18,78287.0,15.0884,15.0983,15.0685,15.0784,78287.0
2022-11-28 14:05:00,15.18,15.18,15.16,15.17,23567.0,15.0784,15.0784,15.0586,15.0685,23567.0
2022-11-28 14:10:00,15.17,15.18,15.16,15.18,29481.0,15.0685,15.0784,15.0586,15.0784,29481.0
2022-11-28 14:15:00,15.18,15.2,15.17,15.2,83990.0,15.0784,15.0983,15.0685,15.0983,83990.0
2022-11-28 14:20:00,15.2,15.22,15.19,15.21,78227.0,15.0983,15.1182,15.0884,15.1082,78227.0
2022-11-28 14:25:00,15.21,15.21,15.17,15.17,59684.0,15.1082,15.1082,15.0685,15.0685,59684.0
2022-11-28 14:30:00,15.18,15.19,15.17,15.19,20737.0,15.0784,15.0884,15.0685,15.0884,20737.0
2022-11-28 14:35:00,15.19,15.21,15.18,15.21,23060.0,15.0884,15.1082,15.0784,15.1082,23060.0
2022-11-28 14:40:00,15.21,15.21,15.18,15.19,69705.0,15.1082,15.1082,15.0784,15.0884,69705.0
2022-11-28 14:45:00,15.18,15.2,15.18,15.19,50336.0,15.0784,15.0983,15.0784,15.0884,50336.0
2022-11-28 14:50:00,15.19,15.2,15.18,15.2,27266.0,15.0884,15.0983,15.0784,15.0983,27266.0
2022-11-28 14:55:00,15.2,15.2,15.18,15.19,77265.0,15.0983,15.0983,15.0784,15.0884,77265.0
2022-11-28 15:00:00,15.19,15.22,15.18,15.21,110977.0,15.0884,15.1182,15.0784,15.1082,110977.0
2022-11-28 15:05:00,15.21,15.21,15.2,15.21,27423.0,15.1082,15.1082,15.0983,15.1082,27423.0
2022-11-28 15:10:00,15.21,15.22,15.2,15.21,65855.0,15.1082,15.1182,15.0983,15.1082,65855.0
2022-11-28 15:15:00,15.21,15.22,15.2,15.21,79779.0,15.1082,15.1182,15.0983,15.1082,79779.0
2022-11-28 15:20:00,15.22,15.23,15.19,15.2,132465.0,15.1182,15.1281,15.0884,15.0983,132465.0
2022-11-28 15:25:00,15.2,15.2,15.18,15.2,35072.0,15.0983,15.0983,15.0784,15.0983,35072.0
2022-11-28 15:30:00,15.2,15.22,15.19,15.2,178196.0,15.0983,15.1182,15.0884,15.0983,178196.0
2022-11-28 15:35:00,15.2,15.2,15.18,15.19,94363.0,15.0983,15.0983,15.0784,15.0884,94363.0
2022-11-28 15:40:00,15.19,15.2,15.18,15.19,129527.0,15.0884,15.0983,15.0784,15.0884,129527.0
2022-11-28 15:45:00,15.19,15.19,15.17,15.19,173020.0,15.0884,15.0884,15.0685,15.0884,173020.0
2022-11-28 15:50:00,15.19,15.22,15.18,15.22,189359.0,15.0884,15.1182,15.0784,15.1182,189359.0
2022-11-28 15:55:00,15.22,15.29,15.22,15.25,1121611.0,15.1182,15.1877,15.1182,15.148,1121611.0
2022-11-29 09:30:00,15.27,15.3,15.15,15.23,210431.0,15.1678,15.1976,15.0486,15.1281,210431.0
2022-11-29 09:35:00,15.24,15.26,15.21,15.25,78203.0,15.138,15.1579,15.1082,15.148,78203.0
2022-11-29 09:40:00,15.25,15.28,15.14,15.16,84597.0,15.148,15.1778,15.0387,15.0586,84597.0
2022-11-29 09:45:00,15.16,15.17,15.12,15.16,53337.0,15.0586,15.0685,15.0188,15.0586,53337.0
2022-11-29 09:50:00,15.16,15.18,15.13,15.14,78565.0,15.0586,15.0784,15.0288,15.0387,78565.0
2022-11-29 09:55:00,15.13,15.17,15.13,15.16,42616.0,15.0288,15.0685,15.0288,15.0586,42616.0
2022-11-29 10:00:00,15.16,15.2,15.15,15.2,51103.0,15.0586,15.0983,15.0486,15.0983,51103.0
2022-11-29 10:05:00,15.19,15.23,15.18,15.21,43305.0,15.0884,15.1281,15.0784,15.1082,43305.0
2022-11-29 10:10:00,15.21,15.22,15.17,15.2,41127.0,15.1082,15.1182,15.0685,15.0983,41127.0
2022-11-29 10:15:00,15.19,15.2,15.16,15.19,154387.0,15.0884,15.0983,15.0586,15.0884,154387.0
2022-11-29 10:20:00,15.19,15.23,15.17,15.23,113730.0,15.0884,15.1281,15.0685,15.1281,113730.0
2022-11-29 10:25:00,15.23,15.29,15.22,15.29,69141.0,15.1281,15.1877,15.1182,15.1877,69141.0
2022-11-29 10:30:00,15.29,15.3,15.25,15.26,112521.0,15.1877,15.1976,15.148,15.1579,112521.0
2022-11-29 10:35:00,15.25,15.27,15.22,15.22,85893.0,15.148,15.1678,15.1182,15.1182,85893.0
2022-11-29 10:40:00,15.23,15.23,15.19,15.2,42970.0,15.1281,15.1281,15.0884,15.0983,42970.0
2022-11-29 10:45:00,15.2,15.21,15.18,15.2,108827.0,15.0983,15.1082,15.0784,15.0983,108827.0
2022-11-29 10:50:00,15.2,15.21,15.19,15.21,41555.0,15.0983,15.1082,15.0884,15.1082,41555.0
2022-11-29 10:55:00,15.21,15.21,15.2,15.21,28299.0,15.1082,15.1082,15.0983,15.1082,28299.0
2022-11-29 11:00:00,15.2,15.25,15.2,15.24,92932.0,15.0983,15.148,15.0983,15.138,92932.0
2022-11-29 11:05:00,15.24,15.24,15.18,15.18,51118.0,15.138,15.138,15.0784,15.0784,51118.0
2022-11-29 11:10:00,15.19,15.21,15.19,15.21,61839.0,15.0884,15.1082,15.0884,15.1082,61839.0
2022-11-29 11:15:00,15.2,15.21,15.16,15.17,65733.0,15.0983,15.1082,15.0586,15.0685,65733.0
2022-11-29 11:20:00,15.17,15.19,15.16,15.18,87176.0,15.0685,15.0884,15.0586,15.0784,87176.0
2022-11-29 11:25:00,15.17,15.19,15.17,15.18,54023.0,15.0685,15.0884,15.0685,15.0784,54023.0
2022-11-29 11:30:00,15.18,15.24,15.18,15.22,71984.0,15.0784,15.138,15.0784,15.1182,71984.0
2022-11-29 11:35:00,15.22,15.24,15.21,15.23,30781.0,15.1182,15.138,15.1082,15.1281,30781.0
2022-11-29 11:40:00,15.23,15.23,15.2,15.21,41516.0,15.1281,15.1281,15.0983,15.1082,41516.0
2022-11-29 11:45:00,15.21,15.22,15.2,15.21,43495.0,15.1082,15.1182,15.0983,15.1082,43495.0
2022-11-29 11:50:00,15.21,15.22,15.2,15.22,64880.0,15.1082,15.1182,15.0983,15.1182,64880.0
2022-11-29 11:55:00,15.21,15.22,15.19,15.21,49584.0,15.1082,15.1182,15.0884,15.1082,49584.0
2022-11-29 12:00:00,15.2,15.21,15.16,15.17,76330.0,15.0983,15.1082,15.0586,15.0685,76330.0
2022-11-29 12:05:00,15.17,15.18,15.16,15.16,68328.0,15.0685,15.0784,15.0586,15.0586,68328.0
2022-11-29 12:10:00,15.16,15.17,15.13,15.13,133179.0,15.0586,15.0685,15.0288,15.0288,133179.0
2022-11-29 12:15:00,15.14,15.14,15.09,15.11,72044.0,15.0387,15.0387,14.989,15.0089,72044.0
2022-11-29 12:20:00,15.11,15.11,15.06,15.07,82378.0,15.0089,15.0089,14.9592,14.9692,82378.0
2022-11-29 12:25:00,15.07,15.07,15.05,15.06,56573.0,14.9692,14.9692,14.9493,14.9592,56573.0
2022-11-29 12:30:00,15.06,15.08,15.05,15.07,84265.0,14.9592,14.9791,14.9493,14.9692,84265.0
2022-11-29 12:35:00,15.07,15.09,15.06,15.07,105454.0,14.9692,14.989,14.9592,14.9692,105454.0
2022-11-29 12:40:00,15.07,15.07,15.05,15.06,99135.0,14.9692,14.9692,14.9493,14.9592,99135.0
2022-11-29 12:45:00,15.06,15.06,15.05,15.06,16149.0,14.9592,14.9592,14.9493,14.9592,16149.0
2022-11-29 12:50:00,15.05,15.07,15.03,15.04,99214.0,14.9493,14.9692,14.9294,14.9394,99214.0
2022-11-29 12:55:00,15.04,15.04,15.01,15.02,100122.0,14.9394,14.9394,14.9096,14.9195,100122.0
2022-11-29 13:00:00,15.02,15.04,15.01,15.02,103590.0,14.9195,14.9394,14.9096,14.9195,103590.0
2022-11-29 13:05:00,15.03,15.03,15.0,15.01,95405.0,14.9294,14.9294,14.8996,14.9096,95405.0
2022-11-29 13:10:00,15.01,15.02,15.0,15.02,67249.0,14.9096,14.9195,14.8996,14.9195,67249.0
2022-11-29 13:15:00,15.02,15.02,15.0,15.01,88496.0,14.9195,14.9195,14.8996,14.9096,88496.0
2022-11-29 13:20:00,15.02,15.02,15.0,15.01,70817.0,14.9195,14.9195,14.8996,14.9096,70817.0
2022-11-29 13:25:00,15.02,15.02,15.0,15.01,46388.0,14.9195,14.9195,14.8996,14.9096,46388.0
2022-11-29 13:30:00,15.02,15.03,15.01,15.02,59693.0,14.9195,14.9294,14.9096,14.9195,59693.0
2022-11-29 13:35:00,15.03,15.04,15.02,15.04,53631.0,14.9294,14.9394,14.9195,14.9394,53631.0
2022-11-29 13:40:00,15.04,15.06,15.03,15.04,69340.0,14.9394,14.9592,14.9294,14.9394,69340.0
2022-11-29 13:45:00,15.04,15.05,15.04,15.05,17082.0,14.9394,14.9493,14.9394,14.9493,17082.0
2022-11-29 13:50:00,15.04,15.06,15.02,15.06,99075.0,14.9394,14.9592,14.9195,14.9592,99075.0
2022-11-29 13:55:00,15.06,15.1,15.05,15.1,112064.0,14.9592,14.999,14.9493,14.999,112064.0
2022-11-29 14:00:00,15.09,15.12,15.08,15.1,116392.0,14.989,15.0188,14.9791,14.999,116392.0
2022-11-29 14:05:00,15.1,15.11,15.08,15.09,53792.0,14.999,15.0089,14.9791,14.989,53792.0
2022-11-29 14:10:00,15.09,15.1,15.08,15.1,38816.0,14.989,14.999,14.9791,14.999,38816.0
2022-11-29 14:15:00,15.1,15.1,15.08,15.08,13678.0,14.999,14.999,14.9791,14.9791,13678.0
2022-11-29 14:20:00,15.08,15.09,15.07,15.07,35486.0,14.9791,14.989,14.9692,14.9692,35486.0
2022-11-29 14:25:00,15.07,15.09,15.07,15.07,77548.0,14.9692,14.989,14.9692,14.9692,77548.0
2022-11-29 14:30:00,15.07,15.08,15.06,15.07,48282.0,14.9692,14.9791,14.9592,14.9692,48282.0
2022-11-29 14:35:00,15.07,15.08,15.06,15.08,34288.0,14.9692,14.9791,14.9592,14.9791,34288.0
2022-11-29 14:40:00,15.08,15.08,15.06,15.06,45441.0,14.9791,14.9791,14.9592,14.9592,45441.0
2022-11-29 14:45:00,15.07,15.07,15.05,15.07,51999.0,14.9692,14.9692,14.9493,14.9692,51999.0
2022-11-29 14:50:00,15.07,15.09,15.06,15.08,102811.0,14.9692,14.989,14.9592,14.9791,102811.0
2022-11-29 14:55:00,15.08,15.1,15.07,15.1,94153.0,14.9791,14.999,14.9692,14.999,94153.0
2022-11-29 15:00:00,15.1,15.11,15.09,15.11,51867.0,14.999,15.0089,14.989,15.0089,51867.0
2022-11-29 15:05:00,15.11,15.12,15.1,15.12,25172.0,15.0089,15.0188,14.999,15.0188,25172.0
2022-11-29 15:10:00,15.12,15.12,15.11,15.12,23293.0,15.0188,15.0188,15.0089,15.0188,23293.0
2022-11-29 15:15:00,15.12,15.12,15.11,15.12,34145.0,15.0188,15.0188,15.0089,15.0188,34145.0
2022-11-29 15:20:00,15.12,15.14,15.1,15.11,217176.0,15.0188,15.0387,14.999,15.0089,217176.0
2022-11-29 15:25:00,15.1,15.13,15.1,15.12,86677.0,14.999,15.0288,14.999,15.0188,86677.0
2022-11-29 15:30:00,15.12,15.14,15.11,15.14,65669.0,15.0188,15.0387,15.0089,15.0387,65669.0
2022-11-29 15:35:00,15.14,15.15,15.12,15.13,116934.0,15.0387,15.0486,15.0188,15.0288,116934.0
2022-11-29 15:40:00,15.13,15.15,15.12,15.14,193115.0,15.0288,15.0486,15.0188,15.0387,193115.0
2022-11-29 15:45:00,15.14,15.15,15.12,15.14,178925.0,15.0387,15.0486,15.0188,15.0387,178925.0
2022-11-29 15:50:00,15.15,15.15,15.11,15.13,238764.0,15.0486,15.0486,15.0089,15.0288,238764.0
2022-11-29 15:55:00,15.13,15.18,15.13,15.16,856256.0,15.0288,15.0784,15.0288,15.0586,856256.0
2022-11-30 09:30:00,15.18,15.24,15.15,15.16,170170.0,15.0784,15.138,15.0486,15.0586,170170.0
2022-11-30 09:35:00,15.17,15.23,15.16,15.2,303365.0,15.0685,15.1281,15.0586,15.0983,303365.0
2022-11-30 09:40:00,15.2,15.24,15.19,15.21,137891.0,15.0983,15.138,15.0884,15.1082,137891.0
2022-11-30 09:45:00,15.21,15.22,15.16,15.17,71407.0,15.1082,15.1182,15.0586,15.0685,71407.0
2022-11-30 09:50:00,15.16,15.16,15.1,15.11,76206.0,15.0586,15.0586,14.999,15.0089,76206.0
2022-11-30 09:55:00,15.11,15.16,15.09,15.15,215014.0,15.0089,15.0586,14.989,15.0486,215014.0
2022-11-30 10:00:00,15.16,15.17,15.11,15.16,77328.0,15.0586,15.0685,15.0089,15.0586,77328.0
2022-11-30 10:05:00,15.16,15.18,15.13,15.17,200267.0,15.0586,15.0784,15.0288,15.0685,200267.0
2022-11-30 10:10:00,15.16,15.2,15.15,15.2,86798.0,15.0586,15.0983,15.0486,15.0983,86798.0
2022-11-30 10:15:00,15.2,15.21,15.18,15.19,105342.0,15.0983,15.1082,15.0784,15.0884,105342.0
2022-11-30 10:20:00,15.19,15.2,15.16,15.19,67992.0,15.0884,15.0983,15.0586,15.0884,67992.0
2022-11-30 10:25:00,15.19,15.19,15.15,15.17,120192.0,15.0884,15.0884,15.0486,15.0685,120192.0
2022-11-30 10:30:00,15.17,15.21,15.16,15.2,79249.0,15.0685,15.1082,15.0586,15.0983,79249.0
2022-11-30 10:35:00,15.21,15.25,15.2,15.25,93893.0,15.1082,15.148,15.0983,15.148,93893.0
2022-11-30 10:40:00,15.25,15.28,15.24,15.28,134429.0,15.148,15.1778,15.138,15.1778,134429.0
2022-11-30 10:45:00,15.28,15.28,15.24,15.24,100169.0,15.1778,15.1778,15.138,15.138,100169.0
2022-11-30 10:50:00,15.24,15.25,15.22,15.25,16266.0,15.138,15.148,15.1182,15.148,16266.0
2022-11-30 10:55:00,15.25,15.26,15.24,15.26,54955.0,15.148,15.1579,15.138,15.1579,54955.0
2022-11-30 11:00:00,15.25,15.26,15.24,15.24,57981.0,15.148,15.1579,15.138,15.138,57981.0
2022-11-30 11:05:00,15.24,15.27,15.24,15.27,23357.0,15.138,15.1678,15.138,15.1678,23357.0
2022-11-30 11:10:00,15.27,15.29,15.26,15.29,17844.0,15.1678,15.1877,15.1579,15.1877,17844.0
2022-11-30 11:15:00,15.28,15.29,15.28,15.29,27451.0,15.1778,15.1877,15.1778,15.1877,27451.0
2022-11-30 11:20:00,15.29,15.31,15.28,15.31,47288.0,15.1877,15.2076,15.1778,15.2076,47288.0
2022-11-30 11:25:00,15.31,15.35,15.3,15.34,93999.0,15.2076,15.2473,15.1976,15.2374,93999.0
2022-11-30 11:30:00,15.34,15.36,15.34,15.35,50945.0,15.2374,15.2572,15.2374,15.2473,50945.0
2022-11-30 11:35:00,15.35,15.35,15.31,15.32,33190.0,15.2473,15.2473,15.2076,15.2175,33190.0
2022-11-30 11:40:00,15.32,15.33,15.31,15.33,59225.0,15.2175,15.2274,15.2076,15.2274,59225.0
2022-11-30 11:45:00,15.32,15.33,15.31,15.33,20991.0,15.2175,15.2274,15.2076,15.2274,20991.0
2022-11-30 11:50:00,15.33,15.35,15.32,15.35,57691.0,15.2274,15.2473,15.2175,15.2473,57691.0
2022-11-30 11:55:00,15.35,15.35,15.34,15.35,10622.0,15.2473,15.2473,15.2374,15.2473,10622.0
2022-11-30 12:00:00,15.35,15.35,15.33,15.34,32366.0,15.2473,15.2473,15.2274,15.2374,32366.0
2022-11-30 12:05:00,15.34,15.34,15.3,15.33,57923.0,15.2374,15.2374,15.1976,15.2274,57923.0
2022-11-30 12:10:00,15.32,15.33,15.31,15.33,29101.0,15.2175,15.2274,15.2076,15.2274,29101.0
2022-11-30 12:15:00,15.33,15.33,15.24,15.26,85131.0,15.2274,15.2274,15.138,15.1579,85131.0
2022-11-30 12:20:00,15.26,15.26,15.22,15.25,82507.0,15.1579,15.1579,15.1182,15.148,82507.0
2022-11-30 12:25:00,15.25,15.26,15.24,15.25,29004.0,15.148,15.1579,15.138,15.148,29004.0
2022-11-30 12:30:00,15.25,15.25,15.22,15.23,40929.0,15.148,15.148,15.1182,15.1281,40929.0
2022-11-30 12:35:00,15.23,15.23,15.21,15.21,21748.0,15.1281,15.1281,15.1082,15.1082,21748.0
2022-11-30 12:40:00,15.21,15.22,15.2,15.21,113479.0,15.1082,15.1182,15.0983,15.1082,113479.0
2022-11-30 12:45:00,15.21,15.25,15.2,15.25,55783.0,15.1082,15.148,15.0983,15.148,55783.0
2022-11-30 12:50:00,15.25,15.25,15.23,15.25,45537.0,15.148,15.148,15.1281,15.148,45537.0
2022-11-30 12:55:00,15.25,15.27,15.24,15.27,54723.0,15.148,15.1678,15.138,15.1678,54723.0
2022-11-30 13:00:00,15.27,15.29,15.26,15.28,53341.0,15.1678,15.1877,15.1579,15.1778,53341.0
2022-11-30 13:05:00,15.28,15.29,15.25,15.26,152382.0,15.1778,15.1877,15.148,15.1579,152382.0
2022-11-30 13:10:00,15.26,15.26,15.23,15.25,39400.0,15.1579,15.1579,15.1281,15.148,39400.0
2022-11-30 13:15:00,15.25,15.25,15.24,15.25,6197.0,15.148,15.148,15.138,15.148,6197.0
2022-11-30 13:20:00,15.25,15.29,15.24,15.28,261931.0,15.148,15.1877,15.138,15.1778,261931.0
2022-11-30 13:25:00,15.28,15.28,15.27,15.28,11643.0,15.1778,15.1778,15.1678,15.1778,11643.0
2022-11-30 13:30:00,15.27,15.35,15.25,15.3,240917.0,15.1678,15.2473,15.148,15.1976,240917.0
2022-11-30 13:35:00,15.3,15.39,15.29,15.37,199372.0,15.1976,15.287,15.1877,15.2672,199372.0
2022-11-30 13:40:00,15.38,15.38,15.31,15.34,121924.0,15.2771,15.2771,15.2076,15.2374,121924.0
2022-11-30 13:45:00,15.34,15.34,15.28,15.3,194678.0,15.2374,15.2374,15.1778,15.1976,194678.0
2022-11-30 13:50:00,15.3,15.33,15.28,15.29,162275.0,15.1976,15.2274,15.1778,15.1877,162275.0
2022-11-30 13:55:00,15.3,15.35,15.29,15.34,114996.0,15.1976,15.2473,15.1877,15.2374,114996.0
2022-11-30 14:00:00,15.34,15.37,15.33,15.36,93758.0,15.2374,15.2672,15.2274,15.2572,93758.0
2022-11-30 14:05:00,15.37,15.39,15.34,15.34,86624.0,15.2672,15.287,15.2374,15.2374,86624.0
2022-11-30 14:10:00,15.35,15.36,15.32,15.33,79589.0,15.2473,15.2572,15.2175,15.2274,79589.0
2022-11-30 14:15:00,15.33,15.4,15.33,15.39,78308.0,15.2274,15.297,15.2274,15.287,78308.0
2022-11-30 14:20:00,15.39,15.4,15.37,15.38,124390.0,15.287,15.297,15.2672,15.2771,124390.0
2022-11-30 14:25:00,15.37,15.39,15.36,15.39,73868.0,15.2672,15.287,15.2572,15.287,73868.0
2022-11-30 14:30:00,15.39,15.42,15.38,15.41,112952.0,15.287,15.3168,15.2771,15.3069,112952.0
2022-11-30 14:35:00,15.41,15.42,15.4,15.41,41386.0,15.3069,15.3168,15.297,15.3069,41386.0
2022-11-30 14:40:00,15.41,15.44,15.4,15.41,83970.0,15.3069,15.3367,15.297,15.3069,83970.0
2022-11-30 14:45:00,15.41,15.43,15.4,15.42,89840.0,15.3069,15.3268,15.297,15.3168,89840.0
2022-11-30 14:50:00,15.43,15.45,15.42,15.43,139627.0,15.3268,15.3466,15.3168,15.3268,139627.0
2022-11-30 14:55:00,15.43,15.44,15.42,15.43,85521.0,15.3268,15.3367,15.3168,15.3268,85521.0
2022-11-30 15:00:00,15.43,15.46,15.42,15.46,102146.0,15.3268,15.3566,15.3168,15.3566,102146.0
2022-11-30 15:05:00,15.46,15.48,15.45,15.47,85958.0,15.3566,15.3764,15.3466,15.3665,85958.0
2022-11-30 15:10:00,15.46,15.49,15.46,15.49,295401.0,15.3566,15.3864,15.3566,15.3864,295401.0
2022-11-30 15:15:00,15.49,15.52,15.48,15.52,194837.0,15.3864,15.4162,15.3764,15.4162,194837.0
2022-11-30 15:20:00,15.52,15.56,15.51,15.54,343784.0,15.4162,15.4559,15.4062,15.436,343784.0
2022-11-30 15:25:00,15.54,15.59,15.54,15.58,329027.0,15.436,15.4857,15.436,15.4758,329027.0
2022-11-30 15:30:00,15.58,15.61,15.56,15.61,293418.0,15.4758,15.5056,15.4559,15.5056,293418.0
2022-11-30 15:35:00,15.61,15.65,15.6,15.61,493303.0,15.5056,15.5453,15.4956,15.5056,493303.0
2022-11-30 15:40:00,15.61,15.63,15.6,15.62,436671.0,15.5056,15.5254,15.4956,15.5155,436671.0
2022-11-30 15:45:00,15.62,15.65,15.61,15.64,508679.0,15.5155,15.5453,15.5056,15.5354,508679.0
2022-11-30 15:50:00,15.64,15.67,15.62,15.66,831379.0,15.5354,15.5652,15.5155,15.5552,831379.0
2022-11-30 15:55:00,15.66,15.7,15.62,15.69,2617459.0,15.5552,15.595,15.5155,15.585,2617459.0
2022-12-01 09:30:00,15.7,15.91,15.7,15.82,401241.0,15.595,15.8036,15.595,15.7142,401241.0
2022-12-01 09:35:00,15.83,15.9,15.8,15.82,175553.0,15.7241,15.7936,15.6943,15.7142,175553.0
2022-12-01 09:40:00,15.82,15.86,15.76,15.77,151750.0,15.7142,15.7539,15.6546,15.6645,151750.0
2022-12-01 09:45:00,15.77,15.78,15.74,15.76,131412.0,15.6645,15.6744,15.6347,15.6546,131412.0
2022-12-01 09:50:00,15.76,15.79,15.72,15.73,159777.0,15.6546,15.6844,15.6148,15.6248,159777.0
2022-12-01 09:55:00,15.73,15.74,15.69,15.72,110187.0,15.6248,15.6347,15.585,15.6148,110187.0
2022-12-01 10:00:00,15.73,15.77,15.67,15.77,156106.0,15.6248,15.6645,15.5652,15.6645,156106.0
2022-12-01 10:05:00,15.78,15.81,15.74,15.78,354063.0,15.6744,15.7042,15.6347,15.6744,354063.0
2022-12-01 10:10:00,15.77,15.78,15.67,15.72,180867.0,15.6645,15.6744,15.5652,15.6148,180867.0
2022-12-01 10:15:00,15.72,15.75,15.69,15.73,153620.0,15.6148,15.6446,15.585,15.6248,153620.0
2022-12-01 10:20:00,15.74,15.76,15.72,15.75,127899.0,15.6347,15.6546,15.6148,15.6446,127899.0
2022-12-01 10:25:00,15.75,15.77,15.7,15.71,109381.0,15.6446,15.6645,15.595,15.6049,109381.0
2022-12-01 10:30:00,15.71,15.72,15.6,15.64,136052.0,15.6049,15.6148,15.4956,15.5354,136052.0
2022-12-01 10:35:00,15.65,15.69,15.62,15.69,113306.0,15.5453,15.585,15.5155,15.585,113306.0
2022-12-01 10:40:00,15.68,15.72,15.68,15.7,149458.0,15.5751,15.6148,15.5751,15.595,149458.0
2022-12-01 10:45:00,15.7,15.7,15.64,15.66,263509.0,15.595,15.595,15.5354,15.5552,263509.0
2022-12-01 10:50:00,15.66,15.72,15.65,15.71,222004.0,15.5552,15.6148,15.5453,15.6049,222004.0
2022-12-01 10:55:00,15.71,15.74,15.69,15.74,108899.0,15.6049,15.6347,15.585,15.6347,108899.0
2022-12-01 11:00:00,15.74,15.74,15.7,15.7,108238.0,15.6347,15.6347,15.595,15.595,108238.0
2022-12-01 11:05:00,15.71,15.71,15.68,15.7,80535.0,15.6049,15.6049,15.5751,15.595,80535.0
2022-12-01 11:10:00,15.7,15.7,15.66,15.67,108981.0,15.595,15.595,15.5552,15.5652,108981.0
2022-12-01 11:15:00,15.67,15.67,15.61,15.62,81255.0,15.5652,15.5652,15.5056,15.5155,81255.0
2022-12-01 11:20:00,15.62,15.65,15.61,15.64,125293.0,15.5155,15.5453,15.5056,15.5354,125293.0
2022-12-01 11:25:00,15.64,15.65,15.61,15.63,182557.0,15.5354,15.5453,15.5056,15.5254,182557.0
2022-12-01 11:30:00,15.63,15.68,15.61,15.68,203143.0,15.5254,15.5751,15.5056,15.5751,203143.0
2022-12-01 11:35:00,15.68,15.68,15.62,15.65,236176.0,15.5751,15.5751,15.5155,15.5453,236176.0
2022-12-01 11:40:00,15.65,15.65,15.62,15.65,142702.0,15.5453,15.5453,15.5155,15.5453,142702.0
2022-12-01 11:45:00,15.65,15.65,15.63,15.64,72962.0,15.5453,15.5453,15.5254,15.5354,72962.0
2022-12-01 11:50:00,15.64,15.67,15.61,15.67,113550.0,15.5354,15.5652,15.5056,15.5652,113550.0
2022-12-01 11:55:00,15.67,15.69,15.65,15.68,70476.0,15.5652,15.585,15.5453,15.5751,70476.0
2022-12-01 12:00:00,15.69,15.69,15.62,15.63,116246.0,15.585,15.585,15.5155,15.5254,116246.0
2022-12-01 12:05:00,15.63,15.64,15.61,15.62,39298.0,15.5254,15.5354,15.5056,15.5155,39298.0
2022-12-01 12:10:00,15.62,15.62,15.59,15.61,77556.0,15.5155,15.5155,15.4857,15.5056,77556.0
2022-12-01 12:15:00,15.61,15.64,15.6,15.63,67390.0,15.5056,15.5354,15.4956,15.5254,67390.0
2022-12-01 12:20:00,15.63,15.67,15.62,15.67,73712.0,15.5254,15.5652,15.5155,15.5652,73712.0
2022-12-01 12:25:00,15.67,15.7,15.66,15.7,86898.0,15.5652,15.595,15.5552,15.595,86898.0
2022-12-01 12:30:00,15.7,15.72,15.68,15.72,69409.0,15.595,15.6148,15.5751,15.6148,69409.0
2022-12-01 12:35:00,15.71,15.72,15.69,15.71,69941.0,15.6049,15.6148,15.585,15.6049,69941.0
2022-12-01 12:40:00,15.71,15.71,15.67,15.68,49727.0,15.6049,15.6049,15.5652,15.5751,49727.0
2022-12-01 12:45:00,15.68,15.72,15.67,15.71,57809.0,15.5751,15.6148,15.5652,15.6049,57809.0
2022-12-01 12:50:00,15.7,15.72,15.69,15.71,42292.0,15.595,15.6148,15.585,15.6049,42292.0
2022-12-01 12:55:00,15.71,15.73,15.71,15.72,74850.0,15.6049,15.6248,15.6049,15.6148,74850.0
2022-12-01 13:00:00,15.71,15.72,15.69,15.72,121231.0,15.6049,15.6148,15.585,15.6148,121231.0
2022-12-01 13:05:00,15.72,15.76,15.71,15.75,201269.0,15.6148,15.6546,15.6049,15.6446,201269.0
2022-12-01 13:10:00,15.75,15.75,15.73,15.74,116226.0,15.6446,15.6446,15.6248,15.6347,116226.0
2022-12-01 13:15:00,15.74,15.75,15.67,15.68,80934.0,15.6347,15.6446,15.5652,15.5751,80934.0
2022-12-01 13:20:00,15.67,15.68,15.66,15.67,45688.0,15.5652,15.5751,15.5552,15.5652,45688.0
2022-12-01 13:25:00,15.67,15.68,15.64,15.67,83839.0,15.5652,15.5751,15.5354,15.5652,83839.0
2022-12-01 13:30:00,15.66,15.67,15.63,15.66,48949.0,15.5552,15.5652,15.5254,15.5552,48949.0
2022-12-01 13:35:00,15.66,15.67,15.65,15.66,37813.0,15.5552,15.5652,15.5453,15.5552,37813.0
2022-12-01 13:40:00,15.66,15.67,15.65,15.67,16228.0,15.5552,15.5652,15.5453,15.5652,16228.0
2022-12-01 13:45:00,15.67,15.68,15.66,15.68,50147.0,15.5652,15.5751,15.5552,15.5751,50147.0
2022-12-01 13:50:00,15.68,15.68,15.65,15.66,68134.0,15.5751,15.5751,15.5453,15.5552,68134.0
2022-12-01 13:55:00,15.67,15.68,15.66,15.68,33703.0,15.5652,15.5751,15.5552,15.5751,33703.0
2022-12-01 14:00:00,15.68,15.68,15.63,15.63,113408.0,15.5751,15.5751,15.5254,15.5254,113408.0
2022-12-01 14:05:00,15.64,15.64,15.62,15.63,70055.0,15.5354,15.5354,15.5155,15.5254,70055.0
2022-12-01 14:10:00,15.63,15.64,15.62,15.64,21093.0,15.5254,15.5354,15.5155,15.5354,21093.0
2022-12-01 14:15:00,15.64,15.65,15.63,15.65,27249.0,15.5354,15.5453,15.5254,15.5453,27249.0
2022-12-01 14:20:00,15.65,15.67,15.63,15.67,80740.0,15.5453,15.5652,15.5254,15.5652,80740.0
2022-12-01 14:25:00,15.67,15.68,15.65,15.66,61715.0,15.5652,15.5751,15.5453,15.5552,61715.0
2022-12-01 14:30:00,15.66,15.69,15.65,15.69,43918.0,15.5552,15.585,15.5453,15.585,43918.0
2022-12-01 14:35:00,15.69,15.72,15.68,15.72,61440.0,15.585,15.6148,15.5751,15.6148,61440.0
2022-12-01 14:40:00,15.72,15.73,15.7,15.71,134018.0,15.6148,15.6248,15.595,15.6049,134018.0
2022-12-01 14:45:00,15.71,15.73,15.7,15.73,35680.0,15.6049,15.6248,15.595,15.6248,35680.0
2022-12-01 14:50:00,15.73,15.74,15.71,15.71,61323.0,15.6248,15.6347,15.6049,15.6049,61323.0
2022-12-01 14:55:00,15.71,15.72,15.7,15.71,48781.0,15.6049,15.6148,15.595,15.6049,48781.0
2022-12-01 15:00:00,15.71,15.72,15.69,15.71,73297.0,15.6049,15.6148,15.585,15.6049,73297.0
2022-12-01 15:05:00,15.7,15.71,15.66,15.67,162501.0,15.595,15.6049,15.5552,15.5652,162501.0
2022-12-01 15:10:00,15.66,15.67,15.65,15.67,90034.0,15.5552,15.5652,15.5453,15.5652,90034.0
2022-12-01 15:15:00,15.66,15.68,15.66,15.68,47220.0,15.5552,15.5751,15.5552,15.5751,47220.0
2022-12-01 15:20:00,15.68,15.69,15.65,15.66,115113.0,15.5751,15.585,15.5453,15.5552,115113.0
2022-12-01 15:25:00,15.66,15.67,15.65,15.67,53284.0,15.5552,15.5652,15.5453,15.5652,53284.0
2022-12-01 15:30:00,15.67,15.67,15.65,15.66,120139.0,15.5652,15.5652,15.5453,15.5552,120139.0
2022-12-01 15:35:00,15.66,15.69,15.64,15.69,202434.0,15.5552,15.585,15.5354,15.585,202434.0
2022-12-01 15:40:00,15.69,15.7,15.68,15.7,198947.0,15.585,15.595,15.5751,15.595,198947.0
2022-12-01 15:45:00,15.7,15.7,15.66,15.67,200504.0,15.595,15.595,15.5552,15.5652,200504.0
2022-12-01 15:50:00,15.67,15.68,15.63,15.64,407252.0,15.5652,15.5751,15.5254,15.5354,407252.0
2022-12-01 15:55:00,15.64,15.64,15.61,15.63,1017684.0,15.5354,15.5354,15.5056,15.5254,1017684.0
2022-12-02 09:30:00,15.43,15.56,15.41,15.52,211538.0,15.3268,15.4559,15.3069,15.4162,211538.0
2022-12-02 09:35:00,15.53,15.55,15.45,15.46,102568.0,15.4261,15.446,15.3466,15.3566,102568.0
2022-12-02 09:40:00,15.47,15.51,15.42,15.42,80593.0,15.3665,15.4062,15.3168,15.3168,80593.0
2022-12-02 09:45:00,15.43,15.5,15.43,15.5,147060.0,15.3268,15.3963,15.3268,15.3963,147060.0
2022-12-02 09:50:00,15.49,15.55,15.49,15.54,47797.0,15.3864,15.446,15.3864,15.436,47797.0
2022-12-02 09:55:00,15.55,15.56,15.54,15.54,32191.0,15.446,15.4559,15.436,15.436,32191.0
2022-12-02 10:00:00,15.55,15.61,15.55,15.58,99310.0,15.446,15.5056,15.446,15.4758,99310.0
2022-12-02 10:05:00,15.58,15.62,15.58,15.61,51403.0,15.4758,15.5155,15.4758,15.5056,51403.0
2022-12-02 10:10:00,15.61,15.68,15.6,15.68,91936.0,15.5056,15.5751,15.4956,15.5751,91936.0
2022-12-02 10:15:00,15.67,15.68,15.61,15.63,40992.0,15.5652,15.5751,15.5056,15.5254,40992.0
2022-12-02 10:20:00,15.63,15.67,15.62,15.65,146481.0,15.5254,15.5652,15.5155,15.5453,146481.0
2022-12-02 10:25:00,15.65,15.66,15.63,15.65,69236.0,15.5453,15.5552,15.5254,15.5453,69236.0
2022-12-02 10:30:00,15.65,15.67,15.62,15.67,78052.0,15.5453,15.5652,15.5155,15.5652,78052.0
2022-12-02 10:35:00,15.66,15.69,15.65,15.68,111502.0,15.5552,15.585,15.5453,15.5751,111502.0
2022-12-02 10:40:00,15.68,15.7,15.67,15.7,74707.0,15.5751,15.595,15.5652,15.595,74707.0
2022-12-02 10:45:00,15.69,15.74,15.69,15.74,84868.0,15.585,15.6347,15.585,15.6347,84868.0
2022-12-02 10:50:00,15.74,15.78,15.71,15.75,166854.0,15.6347,15.6744,15.6049,15.6446,166854.0
2022-12-02 10:55:00,15.74,15.74,15.71,15.73,85465.0,15.6347,15.6347,15.6049,15.6248,85465.0
2022-12-02 11:00:00,15.72,15.73,15.68,15.69,37470.0,15.6148,15.6248,15.5751,15.585,37470.0
2022-12-02 11:05:00,15.69,15.71,15.68,15.7,79316.0,15.585,15.6049,15.5751,15.595,79316.0
2022-12-02 11:10:00,15.7,15.72,15.68,15.71,69025.0,15.595,15.6148,15.5751,15.6049,69025.0
2022-12-02 11:15:00,15.71,15.73,15.71,15.71,66930.0,15.6049,15.6248,15.6049,15.6049,66930.0
2022-12-02 11:20:00,15.72,15.75,15.71,15.74,82007.0,15.6148,15.6446,15.6049,15.6347,82007.0
2022-12-02 11:25:00,15.74,15.76,15.73,15.74,55368.0,15.6347,15.6546,15.6248,15.6347,55368.0
2022-12-02 11:30:00,15.73,15.76,15.72,15.76,206316.0,15.6248,15.6546,15.6148,15.6546,206316.0
2022-12-02 11:35:00,15.76,15.77,15.73,15.76,79505.0,15.6546,15.6645,15.6248,15.6546,79505.0
2022-12-02 11:40:00,15.76,15.78,15.75,15.77,79706.0,15.6546,15.6744,15.6446,15.6645,79706.0
2022-12-02 11:45:00,15.77,15.78,15.73,15.75,312660.0,15.6645,15.6744,15.6248,15.6446,312660.0
2022-12-02 11:50:00,15.75,15.75,15.73,15.74,93031.0,15.6446,15.6446,15.6248,15.6347,93031.0
2022-12-02 11:55:00,15.75,15.76,15.71,15.72,64638.0,15.6446,15.6546,15.6049,15.6148,64638.0
2022-12-02 12:00:00,15.72,15.72,15.68,15.68,74803.0,15.6148,15.6148,15.5751,15.5751,74803.0
2022-12-02 12:05:00,15.68,15.68,15.64,15.67,146035.0,15.5751,15.5751,15.5354,15.5652,146035.0
2022-12-02 12:10:00,15.66,15.67,15.66,15.67,13761.0,15.5552,15.5652,15.5552,15.5652,13761.0
2022-12-02 12:15:00,15.66,15.69,15.66,15.68,78995.0,15.5552,15.585,15.5552,15.5751,78995.0
2022-12-02 12:20:00,15.68,15.71,15.68,15.7,94498.0,15.5751,15.6049,15.5751,15.595,94498.0
2022-12-02 12:25:00,15.7,15.72,15.69,15.71,52515.0,15.595,15.6148,15.585,15.6049,52515.0
2022-12-02 12:30:00,15.72,15.73,15.7,15.71,108160.0,15.6148,15.6248,15.595,15.6049,108160.0
2022-12-02 12:35:00,15.71,15.71,15.67,15.68,18099.0,15.6049,15.6049,15.5652,15.5751,18099.0
2022-12-02 12:40:00,15.67,15.69,15.67,15.68,46722.0,15.5652,15.585,15.5652,15.5751,46722.0
2022-12-02 12:45:00,15.68,15.69,15.67,15.68,39518.0,15.5751,15.585,15.5652,15.5751,39518.0
2022-12-02 12:50:00,15.67,15.68,15.64,15.66,60042.0,15.5652,15.5751,15.5354,15.5552,60042.0
2022-12-02 12:55:00,15.66,15.66,15.62,15.62,35011.0,15.5552,15.5552,15.5155,15.5155,35011.0
2022-12-02 13:00:00,15.63,15.63,15.61,15.62,41249.0,15.5254,15.5254,15.5056,15.5155,41249.0
2022-12-02 13:05:00,15.62,15.63,15.61,15.62,45790.0,15.5155,15.5254,15.5056,15.5155,45790.0
2022-12-02 13:10:00,15.62,15.63,15.61,15.62,79483.0,15.5155,15.5254,15.5056,15.5155,79483.0
2022-12-02 13:15:00,15.61,15.63,15.59,15.6,93965.0,15.5056,15.5254,15.4857,15.4956,93965.0
2022-12-02 13:20:00,15.6,15.64,15.6,15.63,61245.0,15.4956,15.5354,15.4956,15.5254,61245.0
2022-12-02 13:25:00,15.64,15.64,15.62,15.64,56173.0,15.5354,15.5354,15.5155,15.5354,56173.0
2022-12-02 13:30:00,15.64,15.65,15.62,15.65,74972.0,15.5354,15.5453,15.5155,15.5453,74972.0
2022-12-02 13:35:00,15.64,15.66,15.63,15.65,48442.0,15.5354,15.5552,15.5254,15.5453,48442.0
2022-12-02 13:40:00,15.66,15.67,15.65,15.65,71099.0,15.5552,15.5652,15.5453,15.5453,71099.0
2022-12-02 13:45:00,15.66,15.66,15.65,15.66,35615.0,15.5552,15.5552,15.5453,15.5552,35615.0
2022-12-02 13:50:00,15.66,15.66,15.63,15.64,57559.0,15.5552,15.5552,15.5254,15.5354,57559.0
2022-12-02 13:55:00,15.63,15.65,15.62,15.65,62642.0,15.5254,15.5453,15.5155,15.5453,62642.0
2022-12-02 14:00:00,15.65,15.65,15.63,15.65,43469.0,15.5453,15.5453,15.5254,15.5453,43469.0
2022-12-02 14:05:00,15.65,15.65,15.63,15.64,70901.0,15.5453,15.5453,15.5254,15.5354,70901.0
2022-12-02 14:10:00,15.64,15.64,15.62,15.64,38904.0,15.5354,15.5354,15.5155,15.5354,38904.0
2022-12-02 14:15:00,15.64,15.65,15.63,15.65,46674.0,15.5354,15.5453,15.5254,15.5453,46674.0
2022-12-02 14:20:00,15.65,15.66,15.64,15.64,63483.0,15.5453,15.5552,15.5354,15.5354,63483.0
2022-12-02 14:25:00,15.64,15.65,15.61,15.62,149709.0,15.5354,15.5453,15.5056,15.5155,149709.0
2022-12-02 14:30:00,15.61,15.64,15.6,15.62,143935.0,15.5056,15.5354,15.4956,15.5155,143935.0
2022-12-02 14:35:00,15.62,15.63,15.61,15.62,61532.0,15.5155,15.5254,15.5056,15.5155,61532.0
2022-12-02 14:40:00,15.62,15.62,15.6,15.61,59172.0,15.5155,15.5155,15.4956,15.5056,59172.0
2022-12-02 14:45:00,15.6,15.62,15.6,15.6,89403.0,15.4956,15.5155,15.4956,15.4956,89403.0
2022-12-02 14:50:00,15.6,15.61,15.59,15.6,172895.0,15.4956,15.5056,15.4857,15.4956,172895.0
2022-12-02 14:55:00,15.6,15.61,15.59,15.61,226530.0,15.4956,15.5056,15.4857,15.5056,226530.0
2022-12-02 15:00:00,15.61,15.68,15.61,15.66,151079.0,15.5056,15.5751,15.5056,15.5552,151079.0
2022-12-02 15:05:00,15.66,15.66,15.63,15.66,125629.0,15.5552,15.5552,15.5254,15.5552,125629.0
2022-12-02 15:10:00,15.66,15.67,15.64,15.67,99503.0,15.5552,15.5652,15.5354,15.5652,99503.0
2022-12-02 15:15:00,15.67,15.68,15.65,15.68,92303.0,15.5652,15.5751,15.5453,15.5751,92303.0
2022-12-02 15:20:00,15.68,15.69,15.67,15.68,67878.0,15.5751,15.585,15.5652,15.5751,67878.0
2022-12-02 15:25:00,15.68,15.68,15.67,15.68,52660.0,15.5751,15.5751,15.5652,15.5751,52660.0
2022-12-02 15:30:00,15.68,15.7,15.67,15.67,144357.0,15.5751,15.595,15.5652,15.5652,144357.0
2022-12-02 15:35:00,15.67,15.69,15.66,15.67,177781.0,15.5652,15.585,15.5552,15.5652,177781.0
2022-12-02 15:40:00,15.68,15.68,15.66,15.66,88350.0,15.5751,15.5751,15.5552,15.5552,88350.0
2022-12-02 15:45:00,15.67,15.67,15.64,15.64,138170.0,15.5652,15.5652,15.5354,15.5354,138170.0
2022-12-02 15:50:00,15.65,15.66,15.63,15.64,200993.0,15.5453,15.5552,15.5254,15.5354,200993.0
2022-12-02 15:55:00,15.64,15.67,15.64,15.66,481930.0,15.5354,15.5652,15.5354,15.5552,481930.0
2022-12-05 09:30:00,15.66,15.85,15.58,15.74,490405.0,15.5552,15.744,15.4758,15.6347,490405.0
2022-12-05 09:35:00,15.74,15.77,15.69,15.74,426052.0,15.6347,15.6645,15.585,15.6347,426052.0
2022-12-05 09:40:00,15.75,15.87,15.73,15.84,754317.0,15.6446,15.7638,15.6248,15.734,754317.0
2022-12-05 09:45:00,15.84,15.88,15.82,15.84,985795.0,15.734,15.7738,15.7142,15.734,985795.0
2022-12-05 09:50:00,15.84,15.84,15.66,15.66,748238.0,15.734,15.734,15.5552,15.5552,748238.0
2022-12-05 09:55:00,15.67,15.67,15.59,15.63,783116.0,15.5652,15.5652,15.4857,15.5254,783116.0
2022-12-05 10:00:00,15.62,15.64,15.5,15.52,478027.0,15.5155,15.5354,15.3963,15.4162,478027.0
2022-12-05 10:05:00,15.52,15.55,15.49,15.54,337646.0,15.4162,15.446,15.3864,15.436,337646.0
2022-12-05 10:10:00,15.53,15.57,15.46,15.48,400832.0,15.4261,15.4658,15.3566,15.3764,400832.0
2022-12-05 10:15:00,15.48,15.5,15.41,15.42,392154.0,15.3764,15.3963,15.3069,15.3168,392154.0
2022-12-05 10:20:00,15.42,15.47,15.41,15.43,315742.0,15.3168,15.3665,15.3069,15.3268,315742.0
2022-12-05 10:25:00,15.43,15.52,15.42,15.49,329046.0,15.3268,15.4162,15.3168,15.3864,329046.0
2022-12-05 10:30:00,15.49,15.51,15.43,15.45,479422.0,15.3864,15.4062,15.3268,15.3466,479422.0
2022-12-05 10:35:00,15.45,15.48,15.44,15.46,186170.0,15.3466,15.3764,15.3367,15.3566,186170.0
2022-12-05 10:40:00,15.46,15.5,15.46,15.47,170702.0,15.3566,15.3963,15.3566,15.3665,170702.0
2022-12-05 10:45:00,15.47,15.48,15.42,15.43,285240.0,15.3665,15.3764,15.3168,15.3268,285240.0
2022-12-05 10:50:00,15.42,15.43,15.39,15.4,939206.0,15.3168,15.3268,15.287,15.297,939206.0
2022-12-05 10:55:00,15.41,15.45,15.33,15.34,313048.0,15.3069,15.3466,15.2274,15.2374,313048.0
2022-12-05 11:00:00,15.34,15.38,15.33,15.37,291001.0,15.2374,15.2771,15.2274,15.2672,291001.0
2022-12-05 11:05:00,15.37,15.37,15.34,15.36,115940.0,15.2672,15.2672,15.2374,15.2572,115940.0
2022-12-05 11:10:00,15.36,15.38,15.35,15.36,121654.0,15.2572,15.2771,15.2473,15.2572,121654.0
2022-12-05 11:15:00,15.36,15.37,15.35,15.36,54607.0,15.2572,15.2672,15.2473,15.2572,54607.0
2022-12-05 11:20:00,15.36,15.36,15.33,15.35,134785.0,15.2572,15.2572,15.2274,15.2473,134785.0
2022-12-05 11:25:00,15.35,15.36,15.34,15.36,141630.0,15.2473,15.2572,15.2374,15.2572,141630.0
2022-12-05 11:30:00,15.36,15.39,15.35,15.39,248767.0,15.2572,15.287,15.2473,15.287,248767.0
2022-12-05 11:35:00,15.39,15.39,15.36,15.37,159792.0,15.287,15.287,15.2572,15.2672,159792.0
2022-12-05 11:40:00,15.37,15.38,15.36,15.36,51390.0,15.2672,15.2771,15.2572,15.2572,51390.0
2022-12-05 11:45:00,15.36,15.36,15.32,15.33,80291.0,15.2572,15.2572,15.2175,15.2274,80291.0
2022-12-05 11:50:00,15.33,15.35,15.32,15.33,73879.0,15.2274,15.2473,15.2175,15.2274,73879.0
2022-12-05 11:55:00,15.33,15.33,15.29,15.29,53566.0,15.2274,15.2274,15.1877,15.1877,53566.0
2022-12-05 12:00:00,15.29,15.3,15.27,15.29,120710.0,15.1877,15.1976,15.1678,15.1877,120710.0
2022-12-05 12:05:00,15.29,15.32,15.29,15.32,122422.0,15.1877,15.2175,15.1877,15.2175,122422.0
2022-12-05 12:10:00,15.32,15.35,15.31,15.33,125337.0,15.2175,15.2473,15.2076,15.2274,125337.0
2022-12-05 12:15:00,15.33,15.34,15.32,15.34,157900.0,15.2274,15.2374,15.2175,15.2374,157900.0
2022-12-05 12:20:00,15.33,15.36,15.33,15.36,63485.0,15.2274,15.2572,15.2274,15.2572,63485.0
2022-12-05 12:25:00,15.36,15.37,15.32,15.33,126728.0,15.2572,15.2672,15.2175,15.2274,126728.0
2022-12-05 12:30:00,15.32,15.32,15.26,15.27,128295.0,15.2175,15.2175,15.1579,15.1678,128295.0
2022-12-05 12:35:00,15.27,15.28,15.26,15.26,138219.0,15.1678,15.1778,15.1579,15.1579,138219.0
2022-12-05 12:40:00,15.27,15.28,15.26,15.28,56234.0,15.1678,15.1778,15.1579,15.1778,56234.0
2022-12-05 12:45:00,15.28,15.31,15.26,15.3,428891.0,15.1778,15.2076,15.1579,15.1976,428891.0
2022-12-05 12:50:00,15.3,15.31,15.26,15.26,134090.0,15.1976,15.2076,15.1579,15.1579,134090.0
2022-12-05 12:55:00,15.26,15.28,15.24,15.27,231267.0,15.1579,15.1778,15.138,15.1678,231267.0
2022-12-05 13:00:00,15.27,15.32,15.26,15.29,143560.0,15.1678,15.2175,15.1579,15.1877,143560.0
2022-12-05 13:05:00,15.29,15.32,15.28,15.32,105802.0,15.1877,15.2175,15.1778,15.2175,105802.0
2022-12-05 13:10:00,15.32,15.32,15.3,15.31,97552.0,15.2175,15.2175,15.1976,15.2076,97552.0
2022-12-05 13:15:00,15.31,15.34,15.3,15.34,63724.0,15.2076,15.2374,15.1976,15.2374,63724.0
2022-12-05 13:20:00,15.33,15.34,15.29,15.3,117919.0,15.2274,15.2374,15.1877,15.1976,117919.0
2022-12-05 13:25:00,15.3,15.32,15.29,15.32,146026.0,15.1976,15.2175,15.1877,15.2175,146026.0
2022-12-05 13:30:00,15.32,15.33,15.31,15.33,140096.0,15.2175,15.2274,15.2076,15.2274,140096.0
2022-12-05 13:35:00,15.33,15.34,15.31,15.34,117130.0,15.2274,15.2374,15.2076,15.2374,117130.0
2022-12-05 13:40:00,15.34,15.38,15.33,15.38,194773.0,15.2374,15.2771,15.2274,15.2771,194773.0
2022-12-05 13:45:00,15.38,15.38,15.33,15.34,109545.0,15.2771,15.2771,15.2274,15.2374,109545.0
2022-12-05 13:50:00,15.34,15.34,15.29,15.33,160068.0,15.2374,15.2374,15.1877,15.2274,160068.0
2022-12-05 13:55:00,15.33,15.33,15.31,15.33,55622.0,15.2274,15.2274,15.2076,15.2274,55622.0
2022-12-05 14:00:00,15.33,15.33,15.31,15.31,156628.0,15.2274,15.2274,15.2076,15.2076,156628.0
2022-12-05 14:05:00,15.32,15.35,15.3,15.35,191923.0,15.2175,15.2473,15.1976,15.2473,191923.0
2022-12-05 14:10:00,15.35,15.37,15.34,15.36,76366.0,15.2473,15.2672,15.2374,15.2572,76366.0
2022-12-05 14:15:00,15.37,15.37,15.35,15.35,114908.0,15.2672,15.2672,15.2473,15.2473,114908.0
2022-12-05 14:20:00,15.36,15.36,15.32,15.33,133589.0,15.2572,15.2572,15.2175,15.2274,133589.0
2022-12-05 14:25:00,15.32,15.34,15.3,15.34,168894.0,15.2175,15.2374,15.1976,15.2374,168894.0
2022-12-05 14:30:00,15.33,15.34,15.33,15.34,75197.0,15.2274,15.2374,15.2274,15.2374,75197.0
2022-12-05 14:35:00,15.34,15.34,15.32,15.32,151884.0,15.2374,15.2374,15.2175,15.2175,151884.0
2022-12-05 14:40:00,15.32,15.32,15.29,15.29,151342.0,15.2175,15.2175,15.1877,15.1877,151342.0
2022-12-05 14:45:00,15.29,15.3,15.28,15.29,102978.0,15.1877,15.1976,15.1778,15.1877,102978.0
2022-12-05 14:50:00,15.29,15.3,15.29,15.29,97855.0,15.1877,15.1976,15.1877,15.1877,97855.0
2022-12-05 14:55:00,15.3,15.32,15.29,15.32,155214.0,15.1976,15.2175,15.1877,15.2175,155214.0
2022-12-05 15:00:00,15.32,15.33,15.3,15.33,229090.0,15.2175,15.2274,15.1976,15.2274,229090.0
2022-12-05 15:05:00,15.33,15.33,15.31,15.32,125898.0,15.2274,15.2274,15.2076,15.2175,125898.0
2022-12-05 15:10:00,15.33,15.33,15.3,15.33,282205.0,15.2274,15.2274,15.1976,15.2274,282205.0
2022-12-05 15:15:00,15.33,15.34,15.32,15.33,169238.0,15.2274,15.2374,15.2175,15.2274,169238.0
2022-12-05 15:20:00,15.33,15.34,15.31,15.33,276379.0,15.2274,15.2374,15.2076,15.2274,276379.0
2022-12-05 15:25:00,15.33,15.33,15.29,15.31,246388.0,15.2274,15.2274,15.1877,15.2076,246388.0
2022-12-05 15:30:00,15.31,15.32,15.3,15.32,141972.0,15.2076,15.2175,15.1976,15.2175,141972.0
2022-12-05 15:35:00,15.32,15.32,15.3,15.31,270360.0,15.2175,15.2175,15.1976,15.2076,270360.0
2022-12-05 15:40:00,15.31,15.32,15.29,15.32,254876.0,15.2076,15.2175,15.1877,15.2175,254876.0
2022-12-05 15:45:00,15.32,15.32,15.3,15.31,322615.0,15.2175,15.2175,15.1976,15.2076,322615.0
2022-12-05 15:50:00,15.31,15.31,15.29,15.3,572874.0,15.2076,15.2076,15.1877,15.1976,572874.0
2022-12-05 15:55:00,15.31,15.35,15.3,15.33,1821790.0,15.2076,15.2473,15.1976,15.2274,1821790.0
2022-12-06 09:30:00,15.33,15.48,15.31,15.47,249045.0,15.2274,15.3764,15.2076,15.3665,249045.0
2022-12-06 09:35:00,15.48,15.49,15.41,15.42,133341.0,15.3764,15.3864,15.3069,15.3168,133341.0
2022-12-06 09:40:00,15.42,15.43,15.36,15.38,111684.0,15.3168,15.3268,15.2572,15.2771,111684.0
2022-12-06 09:45:00,15.38,15.44,15.35,15.43,153229.0,15.2771,15.3367,15.2473,15.3268,153229.0
2022-12-06 09:50:00,15.43,15.45,15.4,15.43,147677.0,15.3268,15.3466,15.297,15.3268,147677.0
2022-12-06 09:55:00,15.43,15.47,15.42,15.45,192655.0,15.3268,15.3665,15.3168,15.3466,192655.0
2022-12-06 10:00:00,15.45,15.5,15.44,15.48,122740.0,15.3466,15.3963,15.3367,15.3764,122740.0
2022-12-06 10:05:00,15.49,15.49,15.44,15.45,182379.0,15.3864,15.3864,15.3367,15.3466,182379.0
2022-12-06 10:10:00,15.45,15.45,15.37,15.37,416974.0,15.3466,15.3466,15.2672,15.2672,416974.0
2022-12-06 10:15:00,15.37,15.38,15.29,15.31,218909.0,15.2672,15.2771,15.1877,15.2076,218909.0
2022-12-06 10:20:00,15.3,15.33,15.29,15.31,186678.0,15.1976,15.2274,15.1877,15.2076,186678.0
2022-12-06 10:25:00,15.32,15.33,15.3,15.3,120090.0,15.2175,15.2274,15.1976,15.1976,120090.0
2022-12-06 10:30:00,15.31,15.31,15.26,15.27,126728.0,15.2076,15.2076,15.1579,15.1678,126728.0
2022-12-06 10:35:00,15.26,15.27,15.22,15.23,142742.0,15.1579,15.1678,15.1182,15.1281,142742.0
2022-12-06 10:40:00,15.23,15.24,15.22,15.24,118107.0,15.1281,15.138,15.1182,15.138,118107.0
2022-12-06 10:45:00,15.24,15.27,15.24,15.27,74112.0,15.138,15.1678,15.138,15.1678,74112.0
2022-12-06 10:50:00,15.27,15.28,15.21,15.24,848730.0,15.1678,15.1778,15.1082,15.138,848730.0
2022-12-06 10:55:00,15.23,15.24,15.22,15.23,119763.0,15.1281,15.138,15.1182,15.1281,119763.0
2022-12-06 11:00:00,15.23,15.29,15.22,15.28,174160.0,15.1281,15.1877,15.1182,15.1778,174160.0
2022-12-06 11:05:00,15.28,15.28,15.26,15.28,54552.0,15.1778,15.1778,15.1579,15.1778,54552.0
2022-12-06 11:10:00,15.28,15.29,15.26,15.27,105484.0,15.1778,15.1877,15.1579,15.1678,105484.0
2022-12-06 11:15:00,15.27,15.27,15.23,15.26,79443.0,15.1678,15.1678,15.1281,15.1579,79443.0
2022-12-06 11:20:00,15.26,15.27,15.24,15.27,62145.0,15.1579,15.1678,15.138,15.1678,62145.0
2022-12-06 11:25:00,15.27,15.31,15.26,15.3,227660.0,15.1678,15.2076,15.1579,15.1976,227660.0
2022-12-06 11:30:00,15.31,15.33,15.3,15.33,132526.0,15.2076,15.2274,15.1976,15.2274,132526.0
2022-12-06 11:35:00,15.33,15.34,15.31,15.32,87828.0,15.2274,15.2374,15.2076,15.2175,87828.0
2022-12-06 11:40:00,15.31,15.33,15.31,15.32,62864.0,15.2076,15.2274,15.2076,15.2175,62864.0
2022-12-06 11:45:00,15.32,15.34,15.31,15.32,89978.0,15.2175,15.2374,15.2076,15.2175,89978.0
2022-12-06 11:50:00,15.32,15.32,15.3,15.31,66735.0,15.2175,15.2175,15.1976,15.2076,66735.0
2022-12-06 11:55:00,15.31,15.34,15.3,15.34,103352.0,15.2076,15.2374,15.1976,15.2374,103352.0
2022-12-06 12:00:00,15.33,15.35,15.32,15.33,96317.0,15.2274,15.2473,15.2175,15.2274,96317.0
2022-12-06 12:05:00,15.34,15.35,15.32,15.32,111013.0,15.2374,15.2473,15.2175,15.2175,111013.0
2022-12-06 12:10:00,15.33,15.34,15.32,15.34,106327.0,15.2274,15.2374,15.2175,15.2374,106327.0
2022-12-06 12:15:00,15.33,15.34,15.26,15.28,224947.0,15.2274,15.2374,15.1579,15.1778,224947.0
2022-12-06 12:20:00,15.27,15.29,15.26,15.27,48869.0,15.1678,15.1877,15.1579,15.1678,48869.0
2022-12-06 12:25:00,15.26,15.27,15.25,15.26,106677.0,15.1579,15.1678,15.148,15.1579,106677.0
2022-12-06 12:30:00,15.27,15.3,15.25,15.3,92862.0,15.1678,15.1976,15.148,15.1976,92862.0
2022-12-06 12:35:00,15.3,15.3,15.28,15.28,75610.0,15.1976,15.1976,15.1778,15.1778,75610.0
2022-12-06 12:40:00,15.29,15.3,15.28,15.28,54359.0,15.1877,15.1976,15.1778,15.1778,54359.0
2022-12-06 12:45:00,15.29,15.31,15.28,15.31,97422.0,15.1877,15.2076,15.1778,15.2076,97422.0
2022-12-06 12:50:00,15.3,15.32,15.3,15.31,105637.0,15.1976,15.2175,15.1976,15.2076,105637.0
2022-12-06 12:55:00,15.31,15.35,15.29,15.35,190656.0,15.2076,15.2473,15.1877,15.2473,190656.0
2022-12-06 13:00:00,15.35,15.37,15.34,15.37,239312.0,15.2473,15.2672,15.2374,15.2672,239312.0
2022-12-06 13:05:00,15.37,15.37,15.35,15.36,107051.0,15.2672,15.2672,15.2473,15.2572,107051.0
2022-12-06 13:10:00,15.37,15.38,15.35,15.37,116881.0,15.2672,15.2771,15.2473,15.2672,116881.0
2022-12-06 13:15:00,15.37,15.38,15.36,15.38,38433.0,15.2672,15.2771,15.2572,15.2771,38433.0
2022-12-06 13:20:00,15.38,15.38,15.36,15.37,51898.0,15.2771,15.2771,15.2572,15.2672,51898.0
2022-12-06 13:25:00,15.37,15.39,15.35,15.38,240373.0,15.2672,15.287,15.2473,15.2771,240373.0
2022-12-06 13:30:00,15.38,15.38,15.32,15.32,102897.0,15.2771,15.2771,15.2175,15.2175,102897.0
2022-12-06 13:35:00,15.32,15.34,15.31,15.34,76680.0,15.2175,15.2374,15.2076,15.2374,76680.0
2022-12-06 13:40:00,15.34,15.37,15.33,15.37,54758.0,15.2374,15.2672,15.2274,15.2672,54758.0
2022-12-06 13:45:00,15.37,15.37,15.36,15.37,28897.0,15.2672,15.2672,15.2572,15.2672,28897.0
2022-12-06 13:50:00,15.37,15.37,15.3,15.31,259612.0,15.2672,15.2672,15.1976,15.2076,259612.0
2022-12-06 13:55:00,15.3,15.34,15.29,15.34,185268.0,15.1976,15.2374,15.1877,15.2374,185268.0
2022-12-06 14:00:00,15.34,15.36,15.33,15.35,84902.0,15.2374,15.2572,15.2274,15.2473,84902.0
2022-12-06 14:05:00,15.36,15.36,15.31,15.32,175654.0,15.2572,15.2572,15.2076,15.2175,175654.0
2022-12-06 14:10:00,15.32,15.32,15.3,15.31,109847.0,15.2175,15.2175,15.1976,15.2076,109847.0
2022-12-06 14:15:00,15.32,15.33,15.28,15.3,152896.0,15.2175,15.2274,15.1778,15.1976,152896.0
2022-12-06 14:20:00,15.3,15.31,15.29,15.31,28364.0,15.1976,15.2076,15.1877,15.2076,28364.0
2022-12-06 14:25:00,15.3,15.31,15.28,15.29,47435.0,15.1976,15.2076,15.1778,15.1877,47435.0
2022-12-06 14:30:00,15.29,15.3,15.27,15.28,72038.0,15.1877,15.1976,15.1678,15.1778,72038.0
2022-12-06 14:35:00,15.27,15.28,15.26,15.26,56068.0,15.1678,15.1778,15.1579,15.1579,56068.0
2022-12-06 14:40:00,15.27,15.28,15.23,15.24,237288.0,15.1678,15.1778,15.1281,15.138,237288.0
2022-12-06 14:45:00,15.24,15.26,15.23,15.24,82676.0,15.138,15.1579,15.1281,15.138,82676.0
2022-12-06 14:50:00,15.24,15.26,15.24,15.26,49564.0,15.138,15.1579,15.138,15.1579,49564.0
2022-12-06 14:55:00,15.25,15.26,15.24,15.25,87737.0,15.148,15.1579,15.138,15.148,87737.0
2022-12-06 15:00:00,15.25,15.27,15.24,15.27,147752.0,15.148,15.1678,15.138,15.1678,147752.0
2022-12-06 15:05:00,15.27,15.3,15.26,15.29,196608.0,15.1678,15.1976,15.1579,15.1877,196608.0
2022-12-06 15:10:00,15.29,15.29,15.27,15.28,95877.0,15.1877,15.1877,15.1678,15.1778,95877.0
2022-12-06 15:15:00,15.29,15.3,15.27,15.28,237498.0,15.1877,15.1976,15.1678,15.1778,237498.0
2022-12-06 15:20:00,15.28,15.33,15.28,15.32,181647.0,15.1778,15.2274,15.1778,15.2175,181647.0
2022-12-06 15:25:00,15.33,15.34,15.3,15.31,297436.0,15.2274,15.2374,15.1976,15.2076,297436.0
2022-12-06 15:30:00,15.3,15.35,15.29,15.35,206027.0,15.1976,15.2473,15.1877,15.2473,206027.0
2022-12-06 15:35:00,15.35,15.41,15.34,15.36,965763.0,15.2473,15.3069,15.2374,15.2572,965763.0
2022-12-06 15:40:00,15.37,15.4,15.35,15.4,262725.0,15.2672,15.297,15.2473,15.297,262725.0
2022-12-06 15:45:00,15.39,15.43,15.39,15.41,665170.0,15.287,15.3268,15.287,15.3069,665170.0
2022-12-06 15:50:00,15.4,15.47,15.4,15.44,931457.0,15.297,15.3665,15.297,15.3367,931457.0
2022-12-06 15:55:00,15.44,15.46,15.39,15.42,1194396.0,15.3367,15.3566,15.287,15.3168,1194396.0
2022-12-07 09:30:00,15.42,15.42,15.32,15.36,175396.0,15.3168,15.3168,15.2175,15.2572,175396.0
2022-12-07 09:35:00,15.37,15.53,15.37,15.51,190941.0,15.2672,15.4261,15.2672,15.4062,190941.0
2022-12-07 09:40:00,15.5,15.52,15.48,15.5,104332.0,15.3963,15.4162,15.3764,15.3963,104332.0
2022-12-07 09:45:00,15.5,15.54,15.49,15.51,168897.0,15.3963,15.436,15.3864,15.4062,168897.0
2022-12-07 09:50:00,15.51,15.53,15.46,15.5,141951.0,15.4062,15.4261,15.3566,15.3963,141951.0
2022-12-07 09:55:00,15.5,15.58,15.49,15.58,170526.0,15.3963,15.4758,15.3864,15.4758,170526.0
2022-12-07 10:00:00,15.58,15.64,15.56,15.64,122221.0,15.4758,15.5354,15.4559,15.5354,122221.0
2022-12-07 10:05:00,15.63,15.68,15.62,15.67,86731.0,15.5254,15.5751,15.5155,15.5652,86731.0
2022-12-07 10:10:00,15.67,15.68,15.61,15.64,241980.0,15.5652,15.5751,15.5056,15.5354,241980.0
2022-12-07 10:15:00,15.64,15.69,15.61,15.62,149803.0,15.5354,15.585,15.5056,15.5155,149803.0
2022-12-07 10:20:00,15.62,15.63,15.59,15.62,92790.0,15.5155,15.5254,15.4857,15.5155,92790.0
2022-12-07 10:25:00,15.62,15.66,15.59,15.64,52047.0,15.5155,15.5552,15.4857,15.5354,52047.0
2022-12-07 10:30:00,15.65,15.67,15.61,15.63,139401.0,15.5453,15.5652,15.5056,15.5254,139401.0
2022-12-07 10:35:00,15.63,15.64,15.6,15.61,52176.0,15.5254,15.5354,15.4956,15.5056,52176.0
2022-12-07 10:40:00,15.62,15.64,15.61,15.63,79231.0,15.5155,15.5354,15.5056,15.5254,79231.0
2022-12-07 10:45:00,15.63,15.65,15.61,15.62,217718.0,15.5254,15.5453,15.5056,15.5155,217718.0
2022-12-07 10:50:00,15.63,15.68,15.61,15.62,826742.0,15.5254,15.5751,15.5056,15.5155,826742.0
2022-12-07 10:55:00,15.62,15.65,15.58,15.61,293465.0,15.5155,15.5453,15.4758,15.5056,293465.0
2022-12-07 11:00:00,15.61,15.64,15.6,15.62,93438.0,15.5056,15.5354,15.4956,15.5155,93438.0
2022-12-07 11:05:00,15.63,15.64,15.61,15.62,108204.0,15.5254,15.5354,15.5056,15.5155,108204.0
2022-12-07 11:10:00,15.62,15.62,15.57,15.59,111400.0,15.5155,15.5155,15.4658,15.4857,111400.0
2022-12-07 11:15:00,15.59,15.6,15.57,15.58,136353.0,15.4857,15.4956,15.4658,15.4758,136353.0
2022-12-07 11:20:00,15.58,15.58,15.56,15.57,265176.0,15.4758,15.4758,15.4559,15.4658,265176.0
2022-12-07 11:25:00,15.57,15.69,15.57,15.62,398910.0,15.4658,15.585,15.4658,15.5155,398910.0
2022-12-07 11:30:00,15.62,15.63,15.59,15.61,123007.0,15.5155,15.5254,15.4857,15.5056,123007.0
2022-12-07 11:35:00,15.62,15.65,15.61,15.64,44430.0,15.5155,15.5453,15.5056,15.5354,44430.0
2022-12-07 11:40:00,15.64,15.65,15.64,15.65,46573.0,15.5354,15.5453,15.5354,15.5453,46573.0
2022-12-07 11:45:00,15.65,15.65,15.61,15.62,92221.0,15.5453,15.5453,15.5056,15.5155,92221.0
2022-12-07 11:50:00,15.62,15.63,15.59,15.61,115833.0,15.5155,15.5254,15.4857,15.5056,115833.0
2022-12-07 11:55:00,15.62,15.65,15.61,15.65,56714.0,15.5155,15.5453,15.5056,15.5453,56714.0
2022-12-07 12:00:00,15.65,15.66,15.63,15.64,99778.0,15.5453,15.5552,15.5254,15.5354,99778.0
2022-12-07 12:05:00,15.64,15.65,15.63,15.64,68924.0,15.5354,15.5453,15.5254,15.5354,68924.0
2022-12-07 12:10:00,15.65,15.66,15.62,15.66,100980.0,15.5453,15.5552,15.5155,15.5552,100980.0
2022-12-07 12:15:00,15.66,15.68,15.64,15.65,71357.0,15.5552,15.5751,15.5354,15.5453,71357.0
2022-12-07 12:20:00,15.66,15.67,15.64,15.64,48877.0,15.5552,15.5652,15.5354,15.5354,48877.0
2022-12-07 12:25:00,15.65,15.68,15.64,15.68,108185.0,15.5453,15.5751,15.5354,15.5751,108185.0
2022-12-07 12:30:00,15.68,15.71,15.67,15.68,210068.0,15.5751,15.6049,15.5652,15.5751,210068.0
2022-12-07 12:35:00,15.68,15.7,15.66,15.68,85638.0,15.5751,15.595,15.5552,15.5751,85638.0
2022-12-07 12:40:00,15.68,15.69,15.67,15.68,101990.0,15.5751,15.585,15.5652,15.5751,101990.0
2022-12-07 12:45:00,15.68,15.69,15.66,15.68,77081.0,15.5751,15.585,15.5552,15.5751,77081.0
2022-12-07 12:50:00,15.68,15.68,15.66,15.66,46705.0,15.5751,15.5751,15.5552,15.5552,46705.0
2022-12-07 12:55:00,15.66,15.67,15.64,15.67,85173.0,15.5552,15.5652,15.5354,15.5652,85173.0
2022-12-07 13:00:00,15.67,15.68,15.66,15.67,122054.0,15.5652,15.5751,15.5552,15.5652,122054.0
2022-12-07 13:05:00,15.67,15.71,15.66,15.71,218199.0,15.5652,15.6049,15.5552,15.6049,218199.0
2022-12-07 13:10:00,15.71,15.73,15.69,15.73,77776.0,15.6049,15.6248,15.585,15.6248,77776.0
2022-12-07 13:15:00,15.73,15.74,15.7,15.71,137248.0,15.6248,15.6347,15.595,15.6049,137248.0
2022-12-07 13:20:00,15.7,15.71,15.68,15.7,77970.0,15.595,15.6049,15.5751,15.595,77970.0
2022-12-07 13:25:00,15.7,15.7,15.67,15.69,35271.0,15.595,15.595,15.5652,15.585,35271.0
2022-12-07 13:30:00,15.68,15.69,15.67,15.67,55508.0,15.5751,15.585,15.5652,15.5652,55508.0
2022-12-07 13:35:00,15.67,15.68,15.66,15.67,60176.0,15.5652,15.5751,15.5552,15.5652,60176.0
2022-12-07 13:40:00,15.67,15.68,15.64,15.64,102938.0,15.5652,15.5751,15.5354,15.5354,102938.0
2022-12-07 13:45:00,15.65,15.65,15.62,15.65,84334.0,15.5453,15.5453,15.5155,15.5453,84334.0
2022-12-07 13:50:00,15.65,15.65,15.62,15.64,80131.0,15.5453,15.5453,15.5155,15.5354,80131.0
2022-12-07 13:55:00,15.64,15.64,15.61,15.62,56065.0,15.5354,15.5354,15.5056,15.5155,56065.0
2022-12-07 14:00:00,15.62,15.63,15.59,15.6,136021.0,15.5155,15.5254,15.4857,15.4956,136021.0
2022-12-07 14:05:00,15.6,15.61,15.59,15.61,65550.0,15.4956,15.5056,15.4857,15.5056,65550.0
2022-12-07 14:10:00,15.61,15.64,15.6,15.64,62765.0,15.5056,15.5354,15.4956,15.5354,62765.0
2022-12-07 14:15:00,15.64,15.64,15.6,15.61,129710.0,15.5354,15.5354,15.4956,15.5056,129710.0
2022-12-07 14:20:00,15.61,15.62,15.59,15.61,93335.0,15.5056,15.5155,15.4857,15.5056,93335.0
2022-12-07 14:25:00,15.61,15.63,15.61,15.61,83700.0,15.5056,15.5254,15.5056,15.5056,83700.0
2022-12-07 14:30:00,15.62,15.64,15.61,15.63,64967.0,15.5155,15.5354,15.5056,15.5254,64967.0
2022-12-07 14:35:00,15.64,15.64,15.63,15.64,19500.0,15.5354,15.5354,15.5254,15.5354,19500.0
2022-12-07 14:40:00,15.64,15.65,15.61,15.63,95454.0,15.5354,15.5453,15.5056,15.5254,95454.0
2022-12-07 14:45:00,15.63,15.63,15.59,15.59,42491.0,15.5254,15.5254,15.4857,15.4857,42491.0
2022-12-07 14:50:00,15.59,15.61,15.57,15.61,177413.0,15.4857,15.5056,15.4658,15.5056,177413.0
2022-12-07 14:55:00,15.61,15.62,15.6,15.62,71426.0,15.5056,15.5155,15.4956,15.5155,71426.0
2022-12-07 15:00:00,15.61,15.63,15.6,15.62,229959.0,15.5056,15.5254,15.4956,15.5155,229959.0
2022-12-07 15:05:00,15.62,15.62,15.59,15.6,439584.0,15.5155,15.5155,15.4857,15.4956,439584.0
2022-12-07 15:10:00,15.6,15.62,15.59,15.6,100919.0,15.4956,15.5155,15.4857,15.4956,100919.0
2022-12-07 15:15:00,15.61,15.61,15.57,15.57,81739.0,15.5056,15.5056,15.4658,15.4658,81739.0
2022-12-07 15:20:00,15.57,15.58,15.56,15.57,134194.0,15.4658,15.4758,15.4559,15.4658,134194.0
2022-12-07 15:25:00,15.56,15.56,15.53,15.54,97771.0,15.4559,15.4559,15.4261,15.436,97771.0
2022-12-07 15:30:00,15.54,15.55,15.54,15.54,80992.0,15.436,15.446,15.436,15.436,80992.0
2022-12-07 15:35:00,15.54,15.55,15.52,15.54,278493.0,15.436,15.446,15.4162,15.436,278493.0
2022-12-07 15:40:00,15.54,15.55,15.53,15.54,333787.0,15.436,15.446,15.4261,15.436,333787.0
2022-12-07 15:45:00,15.54,15.55,15.49,15.52,477122.0,15.436,15.446,15.3864,15.4162,477122.0
2022-12-07 15:50:00,15.53,15.56,15.52,15.54,669710.0,15.4261,15.4559,15.4162,15.436,669710.0
2022-12-07 15:55:00,15.54,15.58,15.53,15.56,1393833.0,15.436,15.4758,15.4261,15.4559,1393833.0
2022-12-08 09:30:00,15.28,15.35,15.26,15.31,617141.0,15.1778,15.2473,15.1579,15.2076,617141.0
2022-12-08 09:35:00,15.31,15.34,15.27,15.32,305696.0,15.2076,15.2374,15.1678,15.2175,305696.0
2022-12-08 09:40:00,15.32,15.32,15.13,15.16,678698.0,15.2175,15.2175,15.0288,15.0586,678698.0
2022-12-08 09:45:00,15.15,15.24,15.12,15.23,381339.0,15.0486,15.138,15.0188,15.1281,381339.0
2022-12-08 09:50:00,15.23,15.33,15.22,15.31,304932.0,15.1281,15.2274,15.1182,15.2076,304932.0
2022-12-08 09:55:00,15.32,15.42,15.3,15.42,254738.0,15.2175,15.3168,15.1976,15.3168,254738.0
2022-12-08 10:00:00,15.42,15.45,15.39,15.44,251256.0,15.3168,15.3466,15.287,15.3367,251256.0
2022-12-08 10:05:00,15.44,15.45,15.38,15.39,176653.0,15.3367,15.3466,15.2771,15.287,176653.0
2022-12-08 10:10:00,15.39,15.39,15.34,15.34,217152.0,15.287,15.287,15.2374,15.2374,217152.0
2022-12-08 10:15:00,15.35,15.39,15.34,15.36,148352.0,15.2473,15.287,15.2374,15.2572,148352.0
2022-12-08 10:20:00,15.37,15.41,15.36,15.4,121950.0,15.2672,15.3069,15.2572,15.297,121950.0
2022-12-08 10:25:00,15.4,15.43,15.39,15.43,105223.0,15.297,15.3268,15.287,15.3268,105223.0
2022-12-08 10:30:00,15.43,15.43,15.4,15.42,66655.0,15.3268,15.3268,15.297,15.3168,66655.0
2022-12-08 10:35:00,15.42,15.42,15.38,15.39,97298.0,15.3168,15.3168,15.2771,15.287,97298.0
2022-12-08 10:40:00,15.39,15.39,15.34,15.39,425251.0,15.287,15.287,15.2374,15.287,425251.0
2022-12-08 10:45:00,15.39,15.4,15.36,15.4,172385.0,15.287,15.297,15.2572,15.297,172385.0
2022-12-08 10:50:00,15.4,15.42,15.38,15.38,190468.0,15.297,15.3168,15.2771,15.2771,190468.0
2022-12-08 10:55:00,15.38,15.39,15.34,15.35,132255.0,15.2771,15.287,15.2374,15.2473,132255.0
2022-12-08 11:00:00,15.36,15.36,15.33,15.33,152632.0,15.2572,15.2572,15.2274,15.2274,152632.0
2022-12-08 11:05:00,15.33,15.33,15.31,15.33,167452.0,15.2274,15.2274,15.2076,15.2274,167452.0
2022-12-08 11:10:00,15.33,15.35,15.32,15.34,223845.0,15.2274,15.2473,15.2175,15.2374,223845.0
2022-12-08 11:15:00,15.34,15.4,15.34,15.4,181619.0,15.2374,15.297,15.2374,15.297,181619.0
2022-12-08 11:20:00,15.4,15.4,15.36,15.37,115834.0,15.297,15.297,15.2572,15.2672,115834.0
2022-12-08 11:25:00,15.37,15.38,15.36,15.37,179126.0,15.2672,15.2771,15.2572,15.2672,179126.0
2022-12-08 11:30:00,15.37,15.37,15.32,15.34,158850.0,15.2672,15.2672,15.2175,15.2374,158850.0
2022-12-08 11:35:00,15.33,15.35,15.31,15.32,200421.0,15.2274,15.2473,15.2076,15.2175,200421.0
2022-12-08 11:40:00,15.32,15.32,15.31,15.32,50351.0,15.2175,15.2175,15.2076,15.2175,50351.0
2022-12-08 11:45:00,15.32,15.32,15.27,15.29,235347.0,15.2175,15.2175,15.1678,15.1877,235347.0
2022-12-08 11:50:00,15.29,15.3,15.28,15.29,107505.0,15.1877,15.1976,15.1778,15.1877,107505.0
2022-12-08 11:55:00,15.29,15.34,15.29,15.34,193222.0,15.1877,15.2374,15.1877,15.2374,193222.0
2022-12-08 12:00:00,15.34,15.36,15.32,15.33,123769.0,15.2374,15.2572,15.2175,15.2274,123769.0
2022-12-08 12:05:00,15.33,15.34,15.32,15.34,90059.0,15.2274,15.2374,15.2175,15.2374,90059.0
2022-12-08 12:10:00,15.34,15.34,15.31,15.34,172777.0,15.2374,15.2374,15.2076,15.2374,172777.0
2022-12-08 12:15:00,15.34,15.35,15.32,15.35,121372.0,15.2374,15.2473,15.2175,15.2473,121372.0
2022-12-08 12:20:00,15.35,15.37,15.32,15.36,134055.0,15.2473,15.2672,15.2175,15.2572,134055.0
2022-12-08 12:25:00,15.36,15.42,15.35,15.4,234439.0,15.2572,15.3168,15.2473,15.297,234439.0
2022-12-08 12:30:00,15.4,15.44,15.4,15.43,105988.0,15.297,15.3367,15.297,15.3268,105988.0
2022-12-08 12:35:00,15.42,15.43,15.42,15.43,34932.0,15.3168,15.3268,15.3168,15.3268,34932.0
2022-12-08 12:40:00,15.42,15.44,15.4,15.4,148060.0,15.3168,15.3367,15.297,15.297,148060.0
2022-12-08 12:45:00,15.4,15.4,15.37,15.38,70296.0,15.297,15.297,15.2672,15.2771,70296.0
2022-12-08 12:50:00,15.38,15.39,15.37,15.39,130553.0,15.2771,15.287,15.2672,15.287,130553.0
2022-12-08 12:55:00,15.39,15.39,15.38,15.39,48773.0,15.287,15.287,15.2771,15.287,48773.0
2022-12-08 13:00:00,15.39,15.4,15.38,15.39,78774.0,15.287,15.297,15.2771,15.287,78774.0
2022-12-08 13:05:00,15.39,15.4,15.38,15.4,72166.0,15.287,15.297,15.2771,15.297,72166.0
2022-12-08 13:10:00,15.4,15.4,15.38,15.39,65575.0,15.297,15.297,15.2771,15.287,65575.0
2022-12-08 13:15:00,15.39,15.4,15.38,15.39,85751.0,15.287,15.297,15.2771,15.287,85751.0
2022-12-08 13:20:00,15.39,15.39,15.38,15.39,54774.0,15.287,15.287,15.2771,15.287,54774.0
2022-12-08 13:25:00,15.39,15.41,15.38,15.4,76490.0,15.287,15.3069,15.2771,15.297,76490.0
2022-12-08 13:30:00,15.4,15.41,15.39,15.41,59661.0,15.297,15.3069,15.287,15.3069,59661.0
2022-12-08 13:35:00,15.41,15.41,15.37,15.38,144699.0,15.3069,15.3069,15.2672,15.2771,144699.0
2022-12-08 13:40:00,15.38,15.4,15.35,15.36,229236.0,15.2771,15.297,15.2473,15.2572,229236.0
2022-12-08 13:45:00,15.36,15.37,15.35,15.37,68433.0,15.2572,15.2672,15.2473,15.2672,68433.0
2022-12-08 13:50:00,15.37,15.37,15.33,15.36,225735.0,15.2672,15.2672,15.2274,15.2572,225735.0
2022-12-08 13:55:00,15.36,15.36,15.28,15.29,1243427.0,15.2572,15.2572,15.1778,15.1877,1243427.0
2022-12-08 14:00:00,15.28,15.31,15.26,15.29,369097.0,15.1778,15.2076,15.1579,15.1877,369097.0
2022-12-08 14:05:00,15.29,15.33,15.26,15.32,339873.0,15.1877,15.2274,15.1579,15.2175,339873.0
2022-12-08 14:10:00,15.33,15.35,15.3,15.33,215973.0,15.2274,15.2473,15.1976,15.2274,215973.0
2022-12-08 14:15:00,15.33,15.38,15.32,15.37,174724.0,15.2274,15.2771,15.2175,15.2672,174724.0
2022-12-08 14:20:00,15.37,15.4,15.36,15.39,130850.0,15.2672,15.297,15.2572,15.287,130850.0
2022-12-08 14:25:00,15.39,15.4,15.35,15.36,145866.0,15.287,15.297,15.2473,15.2572,145866.0
2022-12-08 14:30:00,15.36,15.38,15.35,15.36,115633.0,15.2572,15.2771,15.2473,15.2572,115633.0
2022-12-08 14:35:00,15.36,15.38,15.36,15.38,56815.0,15.2572,15.2771,15.2572,15.2771,56815.0
2022-12-08 14:40:00,15.38,15.4,15.37,15.4,233284.0,15.2771,15.297,15.2672,15.297,233284.0
2022-12-08 14:45:00,15.4,15.4,15.34,15.35,153608.0,15.297,15.297,15.2374,15.2473,153608.0
2022-12-08 14:50:00,15.35,15.36,15.33,15.36,83628.0,15.2473,15.2572,15.2274,15.2572,83628.0
2022-12-08 14:55:00,15.36,15.39,15.35,15.39,151024.0,15.2572,15.287,15.2473,15.287,151024.0
2022-12-08 15:00:00,15.39,15.4,15.38,15.4,180166.0,15.287,15.297,15.2771,15.297,180166.0
2022-12-08 15:05:00,15.4,15.4,15.37,15.38,121175.0,15.297,15.297,15.2672,15.2771,121175.0
2022-12-08 15:10:00,15.38,15.41,15.37,15.41,106423.0,15.2771,15.3069,15.2672,15.3069,106423.0
2022-12-08 15:15:00,15.41,15.45,15.39,15.45,210689.0,15.3069,15.3466,15.287,15.3466,210689.0
2022-12-08 15:20:00,15.44,15.45,15.42,15.45,179086.0,15.3367,15.3466,15.3168,15.3466,179086.0
2022-12-08 15:25:00,15.45,15.46,15.42,15.43,154438.0,15.3466,15.3566,15.3168,15.3268,154438.0
2022-12-08 15:30:00,15.43,15.45,15.42,15.42,129107.0,15.3268,15.3466,15.3168,15.3168,129107.0
2022-12-08 15:35:00,15.42,15.43,15.39,15.4,700368.0,15.3168,15.3268,15.287,15.297,700368.0
2022-12-08 15:40:00,15.4,15.41,15.4,15.41,94611.0,15.297,15.3069,15.297,15.3069,94611.0
2022-12-08 15:45:00,15.41,15.41,15.38,15.4,372163.0,15.3069,15.3069,15.2771,15.297,372163.0
2022-12-08 15:50:00,15.4,15.41,15.38,15.4,693477.0,15.297,15.3069,15.2771,15.297,693477.0
2022-12-08 15:55:00,15.4,15.43,15.39,15.43,878681.0,15.297,15.3268,15.287,15.3268,878681.0
2022-12-09 09:30:00,15.4,15.52,15.38,15.49,199716.0,15.297,15.4162,15.2771,15.3864,199716.0
2022-12-09 09:35:00,15.5,15.56,15.48,15.52,158772.0,15.3963,15.4559,15.3764,15.4162,158772.0
2022-12-09 09:40:00,15.52,15.52,15.47,15.47,93818.0,15.4162,15.4162,15.3665,15.3665,93818.0
2022-12-09 09:45:00,15.47,15.49,15.45,15.48,55899.0,15.3665,15.3864,15.3466,15.3764,55899.0
2022-12-09 09:50:00,15.48,15.57,15.47,15.57,186129.0,15.3764,15.4658,15.3665,15.4658,186129.0
2022-12-09 09:55:00,15.56,15.57,15.49,15.53,118468.0,15.4559,15.4658,15.3864,15.4261,118468.0
2022-12-09 10:00:00,15.53,15.61,15.53,15.61,104255.0,15.4261,15.5056,15.4261,15.5056,104255.0
2022-12-09 10:05:00,15.61,15.62,15.58,15.59,115386.0,15.5056,15.5155,15.4758,15.4857,115386.0
2022-12-09 10:10:00,15.59,15.62,15.58,15.62,120795.0,15.4857,15.5155,15.4758,15.5155,120795.0
2022-12-09 10:15:00,15.62,15.64,15.59,15.6,776120.0,15.5155,15.5354,15.4857,15.4956,776120.0
2022-12-09 10:20:00,15.59,15.61,15.56,15.57,190395.0,15.4857,15.5056,15.4559,15.4658,190395.0
2022-12-09 10:25:00,15.57,15.58,15.55,15.57,168589.0,15.4658,15.4758,15.446,15.4658,168589.0
2022-12-09 10:30:00,15.57,15.59,15.56,15.57,290796.0,15.4658,15.4857,15.4559,15.4658,290796.0
2022-12-09 10:35:00,15.58,15.58,15.55,15.58,142596.0,15.4758,15.4758,15.446,15.4758,142596.0
2022-12-09 10:40:00,15.58,15.59,15.55,15.57,230154.0,15.4758,15.4857,15.446,15.4658,230154.0
2022-12-09 10:45:00,15.56,15.61,15.55,15.6,208814.0,15.4559,15.5056,15.446,15.4956,208814.0
2022-12-09 10:50:00,15.6,15.64,15.59,15.61,147581.0,15.4956,15.5354,15.4857,15.5056,147581.0
2022-12-09 10:55:00,15.6,15.62,15.58,15.62,94153.0,15.4956,15.5155,15.4758,15.5155,94153.0
2022-12-09 11:00:00,15.62,15.64,15.6,15.64,328220.0,15.5155,15.5354,15.4956,15.5354,328220.0
2022-12-09 11:05:00,15.64,15.64,15.59,15.59,141847.0,15.5354,15.5354,15.4857,15.4857,141847.0
2022-12-09 11:10:00,15.59,15.63,15.58,15.63,86965.0,15.4857,15.5254,15.4758,15.5254,86965.0
2022-12-09 11:15:00,15.63,15.68,15.63,15.66,86531.0,15.5254,15.5751,15.5254,15.5552,86531.0
2022-12-09 11:20:00,15.66,15.67,15.64,15.67,72595.0,15.5552,15.5652,15.5354,15.5652,72595.0
2022-12-09 11:25:00,15.66,15.66,15.64,15.66,63774.0,15.5552,15.5552,15.5354,15.5552,63774.0
2022-12-09 11:30:00,15.66,15.68,15.65,15.66,118205.0,15.5552,15.5751,15.5453,15.5552,118205.0
2022-12-09 11:35:00,15.66,15.68,15.64,15.64,60790.0,15.5552,15.5751,15.5354,15.5354,60790.0
2022-12-09 11:40:00,15.65,15.68,15.64,15.66,121160.0,15.5453,15.5751,15.5354,15.5552,121160.0
2022-12-09 11:45:00,15.66,15.68,15.65,15.66,93855.0,15.5552,15.5751,15.5453,15.5552,93855.0
2022-12-09 11:50:00,15.66,15.67,15.65,15.65,28984.0,15.5552,15.5652,15.5453,15.5453,28984.0
2022-12-09 11:55:00,15.65,15.66,15.64,15.66,117500.0,15.5453,15.5552,15.5354,15.5552,117500.0
2022-12-09 12:00:00,15.65,15.67,15.64,15.65,82046.0,15.5453,15.5652,15.5354,15.5453,82046.0
2022-12-09 12:05:00,15.65,15.65,15.63,15.64,96485.0,15.5453,15.5453,15.5254,15.5354,96485.0
2022-12-09 12:10:00,15.64,15.66,15.63,15.64,52548.0,15.5354,15.5552,15.5254,15.5354,52548.0
2022-12-09 12:15:00,15.64,15.65,15.61,15.61,43570.0,15.5354,15.5453,15.5056,15.5056,43570.0
2022-12-09 12:20:00,15.61,15.62,15.6,15.61,74340.0,15.5056,15.5155,15.4956,15.5056,74340.0
2022-12-09 12:25:00,15.61,15.61,15.56,15.58,306835.0,15.5056,15.5056,15.4559,15.4758,306835.0
2022-12-09 12:30:00,15.58,15.59,15.57,15.59,49707.0,15.4758,15.4857,15.4658,15.4857,49707.0
2022-12-09 12:35:00,15.59,15.59,15.58,15.59,18291.0,15.4857,15.4857,15.4758,15.4857,18291.0
2022-12-09 12:40:00,15.59,15.59,15.57,15.59,120045.0,15.4857,15.4857,15.4658,15.4857,120045.0
2022-12-09 12:45:00,15.59,15.59,15.56,15.58,81206.0,15.4857,15.4857,15.4559,15.4758,81206.0
2022-12-09 12:50:00,15.58,15.58,15.57,15.58,14429.0,15.4758,15.4758,15.4658,15.4758,14429.0
2022-12-09 12:55:00,15.58,15.59,15.57,15.58,51454.0,15.4758,15.4857,15.4658,15.4758,51454.0
2022-12-09 13:00:00,15.58,15.58,15.54,15.56,307243.0,15.4758,15.4758,15.436,15.4559,307243.0
2022-12-09 13:05:00,15.56,15.56,15.52,15.53,112754.0,15.4559,15.4559,15.4162,15.4261,112754.0
2022-12-09 13:10:00,15.53,15.55,15.52,15.54,39668.0,15.4261,15.446,15.4162,15.436,39668.0
2022-12-09 13:15:00,15.54,15.55,15.54,15.54,35718.0,15.436,15.446,15.436,15.436,35718.0
2022-12-09 13:20:00,15.54,15.55,15.52,15.54,187922.0,15.436,15.446,15.4162,15.436,187922.0
2022-12-09 13:25:00,15.53,15.55,15.52,15.55,113594.0,15.4261,15.446,15.4162,15.446,113594.0
2022-12-09 13:30:00,15.54,15.57,15.54,15.54,62716.0,15.436,15.4658,15.436,15.436,62716.0
2022-12-09 13:35:00,15.55,15.58,15.55,15.58,207302.0,15.446,15.4758,15.446,15.4758,207302.0
2022-12-09 13:40:00,15.58,15.6,15.57,15.58,99625.0,15.4758,15.4956,15.4658,15.4758,99625.0
2022-12-09 13:45:00,15.58,15.61,15.56,15.6,147684.0,15.4758,15.5056,15.4559,15.4956,147684.0
2022-12-09 13:50:00,15.6,15.61,15.57,15.58,101898.0,15.4956,15.5056,15.4658,15.4758,101898.0
2022-12-09 13:55:00,15.57,15.58,15.56,15.57,54020.0,15.4658,15.4758,15.4559,15.4658,54020.0
2022-12-09 14:00:00,15.57,15.58,15.51,15.51,171572.0,15.4658,15.4758,15.4062,15.4062,171572.0
2022-12-09 14:05:00,15.51,15.55,15.51,15.54,116786.0,15.4062,15.446,15.4062,15.436,116786.0
2022-12-09 14:10:00,15.54,15.56,15.54,15.56,163117.0,15.436,15.4559,15.436,15.4559,163117.0
2022-12-09 14:15:00,15.56,15.58,15.55,15.58,157850.0,15.4559,15.4758,15.446,15.4758,157850.0
2022-12-09 14:20:00,15.58,15.58,15.54,15.54,69967.0,15.4758,15.4758,15.436,15.436,69967.0
2022-12-09 14:25:00,15.55,15.56,15.54,15.56,56831.0,15.446,15.4559,15.436,15.4559,56831.0
2022-12-09 14:30:00,15.56,15.6,15.55,15.58,208949.0,15.4559,15.4956,15.446,15.4758,208949.0
2022-12-09 14:35:00,15.58,15.6,15.57,15.6,121430.0,15.4758,15.4956,15.4658,15.4956,121430.0
2022-12-09 14:40:00,15.6,15.6,15.57,15.59,111481.0,15.4956,15.4956,15.4658,15.4857,111481.0
2022-12-09 14:45:00,15.58,15.59,15.57,15.59,53931.0,15.4758,15.4857,15.4658,15.4857,53931.0
2022-12-09 14:50:00,15.59,15.59,15.58,15.59,45996.0,15.4857,15.4857,15.4758,15.4857,45996.0
2022-12-09 14:55:00,15.59,15.62,15.58,15.62,274553.0,15.4857,15.5155,15.4758,15.5155,274553.0
2022-12-09 15:00:00,15.62,15.63,15.6,15.62,77918.0,15.5155,15.5254,15.4956,15.5155,77918.0
2022-12-09 15:05:00,15.62,15.64,15.61,15.62,206966.0,15.5155,15.5354,15.5056,15.5155,206966.0
2022-12-09 15:10:00,15.62,15.62,15.6,15.61,160056.0,15.5155,15.5155,15.4956,15.5056,160056.0
2022-12-09 15:15:00,15.62,15.64,15.61,15.63,212607.0,15.5155,15.5354,15.5056,15.5254,212607.0
2022-12-09 15:20:00,15.63,15.63,15.57,15.59,204815.0,15.5254,15.5254,15.4658,15.4857,204815.0
2022-12-09 15:25:00,15.59,15.6,15.58,15.58,61415.0,15.4857,15.4956,15.4758,15.4758,61415.0
2022-12-09 15:30:00,15.58,15.61,15.57,15.59,282967.0,15.4758,15.5056,15.4658,15.4857,282967.0
2022-12-09 15:35:00,15.59,15.59,15.54,15.54,152292.0,15.4857,15.4857,15.436,15.436,152292.0
2022-12-09 15:40:00,15.54,15.56,15.53,15.54,193000.0,15.436,15.4559,15.4261,15.436,193000.0
2022-12-09 15:45:00,15.54,15.59,15.54,15.58,440686.0,15.436,15.4857,15.436,15.4758,440686.0
2022-12-09 15:50:00,15.59,15.59,15.54,15.55,1441107.0,15.4857,15.4857,15.436,15.446,1441107.0
2022-12-09 15:55:00,15.56,15.56,15.52,15.54,2514326.0,15.4559,15.4559,15.4162,15.436,2514326.0
2022-12-12 09:30:00,15.65,15.7,15.56,15.57,140697.0,15.5453,15.595,15.4559,15.4658,140697.0
2022-12-12 09:35:00,15.57,15.65,15.57,15.64,68072.0,15.4658,15.5453,15.4658,15.5354,68072.0
2022-12-12 09:40:00,15.65,15.71,15.63,15.68,110018.0,15.5453,15.6049,15.5254,15.5751,110018.0
2022-12-12 09:45:00,15.67,15.68,15.63,15.67,59636.0,15.5652,15.5751,15.5254,15.5652,59636.0
2022-12-12 09:50:00,15.67,15.7,15.66,15.69,136694.0,15.5652,15.595,15.5552,15.585,136694.0
2022-12-12 09:55:00,15.69,15.74,15.68,15.74,707516.0,15.585,15.6347,15.5751,15.6347,707516.0
2022-12-12 10:00:00,15.74,15.78,15.72,15.78,364663.0,15.6347,15.6744,15.6148,15.6744,364663.0
2022-12-12 10:05:00,15.78,15.84,15.77,15.84,526998.0,15.6744,15.734,15.6645,15.734,526998.0
2022-12-12 10:10:00,15.85,15.85,15.79,15.82,291379.0,15.744,15.744,15.6844,15.7142,291379.0
2022-12-12 10:15:00,15.82,15.82,15.78,15.79,216744.0,15.7142,15.7142,15.6744,15.6844,216744.0
2022-12-12 10:20:00,15.79,15.85,15.78,15.83,241498.0,15.6844,15.744,15.6744,15.7241,241498.0
2022-12-12 10:25:00,15.83,15.88,15.8,15.88,185389.0,15.7241,15.7738,15.6943,15.7738,185389.0
2022-12-12 10:30:00,15.88,15.92,15.87,15.9,343082.0,15.7738,15.8135,15.7638,15.7936,343082.0
2022-12-12 10:35:00,15.9,15.96,15.88,15.92,295398.0,15.7936,15.8532,15.7738,15.8135,295398.0
2022-12-12 10:40:00,15.92,15.93,15.83,15.84,284616.0,15.8135,15.8234,15.7241,15.734,284616.0
2022-12-12 10:45:00,15.84,15.84,15.76,15.79,237585.0,15.734,15.734,15.6546,15.6844,237585.0
2022-12-12 10:50:00,15.79,15.82,15.74,15.82,585334.0,15.6844,15.7142,15.6347,15.7142,585334.0
2022-12-12 10:55:00,15.82,15.83,15.79,15.79,110575.0,15.7142,15.7241,15.6844,15.6844,110575.0
2022-12-12 11:00:00,15.79,15.82,15.72,15.73,255962.0,15.6844,15.7142,15.6148,15.6248,255962.0
2022-12-12 11:05:00,15.73,15.75,15.72,15.74,107128.0,15.6248,15.6446,15.6148,15.6347,107128.0
2022-12-12 11:10:00,15.74,15.74,15.69,15.74,158601.0,15.6347,15.6347,15.585,15.6347,158601.0
2022-12-12 11:15:00,15.73,15.78,15.73,15.78,172999.0,15.6248,15.6744,15.6248,15.6744,172999.0
2022-12-12 11:20:00,15.78,15.78,15.76,15.78,84117.0,15.6744,15.6744,15.6546,15.6744,84117.0
2022-12-12 11:25:00,15.78,15.8,15.76,15.79,180974.0,15.6744,15.6943,15.6546,15.6844,180974.0
2022-12-12 11:30:00,15.79,15.8,15.73,15.75,124696.0,15.6844,15.6943,15.6248,15.6446,124696.0
2022-12-12 11:35:00,15.75,15.76,15.71,15.71,57146.0,15.6446,15.6546,15.6049,15.6049,57146.0
2022-12-12 11:40:00,15.71,15.72,15.69,15.71,85863.0,15.6049,15.6148,15.585,15.6049,85863.0
2022-12-12 11:45:00,15.71,15.73,15.71,15.73,63137.0,15.6049,15.6248,15.6049,15.6248,63137.0
2022-12-12 11:50:00,15.73,15.73,15.71,15.72,36590.0,15.6248,15.6248,15.6049,15.6148,36590.0
2022-12-12 11:55:00,15.71,15.74,15.71,15.73,46822.0,15.6049,15.6347,15.6049,15.6248,46822.0
2022-12-12 12:00:00,15.73,15.75,15.72,15.75,45784.0,15.6248,15.6446,15.6148,15.6446,45784.0
2022-12-12 12:05:00,15.74,15.75,15.71,15.72,91403.0,15.6347,15.6446,15.6049,15.6148,91403.0
2022-12-12 12:10:00,15.72,15.72,15.68,15.7,116883.0,15.6148,15.6148,15.5751,15.595,116883.0
2022-12-12 12:15:00,15.7,15.72,15.69,15.72,100190.0,15.595,15.6148,15.585,15.6148,100190.0
2022-12-12 12:20:00,15.71,15.71,15.69,15.7,38947.0,15.6049,15.6049,15.585,15.595,38947.0
2022-12-12 12:25:00,15.7,15.72,15.69,15.72,87110.0,15.595,15.6148,15.585,15.6148,87110.0
2022-12-12 12:30:00,15.72,15.77,15.71,15.77,230580.0,15.6148,15.6645,15.6049,15.6645,230580.0
2022-12-12 12:35:00,15.77,15.77,15.74,15.75,176896.0,15.6645,15.6645,15.6347,15.6446,176896.0
2022-12-12 12:40:00,15.75,15.76,15.72,15.74,78241.0,15.6446,15.6546,15.6148,15.6347,78241.0
2022-12-12 12:45:00,15.74,15.77,15.73,15.77,106672.0,15.6347,15.6645,15.6248,15.6645,106672.0
2022-12-12 12:50:00,15.77,15.78,15.76,15.78,43910.0,15.6645,15.6744,15.6546,15.6744,43910.0
2022-12-12 12:55:00,15.78,15.8,15.77,15.79,168312.0,15.6744,15.6943,15.6645,15.6844,168312.0
2022-12-12 13:00:00,15.78,15.79,15.77,15.78,135447.0,15.6744,15.6844,15.6645,15.6744,135447.0
2022-12-12 13:05:00,15.77,15.78,15.76,15.78,65342.0,15.6645,15.6744,15.6546,15.6744,65342.0
2022-12-12 13:10:00,15.78,15.78,15.74,15.75,84208.0,15.6744,15.6744,15.6347,15.6446,84208.0
2022-12-12 13:15:00,15.75,15.77,15.74,15.76,89376.0,15.6446,15.6645,15.6347,15.6546,89376.0
2022-12-12 13:20:00,15.75,15.78,15.74,15.77,272096.0,15.6446,15.6744,15.6347,15.6645,272096.0
2022-12-12 13:25:00,15.77,15.78,15.76,15.78,81220.0,15.6645,15.6744,15.6546,15.6744,81220.0
2022-12-12 13:30:00,15.78,15.78,15.75,15.76,76783.0,15.6744,15.6744,15.6446,15.6546,76783.0
2022-12-12 13:35:00,15.76,15.76,15.75,15.76,87198.0,15.6546,15.6546,15.6446,15.6546,87198.0
2022-12-12 13:40:00,15.75,15.78,15.75,15.78,225656.0,15.6446,15.6744,15.6446,15.6744,225656.0
2022-12-12 13:45:00,15.78,15.82,15.77,15.79,247107.0,15.6744,15.7142,15.6645,15.6844,247107.0
2022-12-12 13:50:00,15.79,15.79,15.77,15.78,98426.0,15.6844,15.6844,15.6645,15.6744,98426.0
2022-12-12 13:55:00,15.77,15.78,15.76,15.76,54631.0,15.6645,15.6744,15.6546,15.6546,54631.0
2022-12-12 14:00:00,15.77,15.79,15.76,15.77,116915.0,15.6645,15.6844,15.6546,15.6645,116915.0
2022-12-12 14:05:00,15.77,15.77,15.75,15.77,76391.0,15.6645,15.6645,15.6446,15.6645,76391.0
2022-12-12 14:10:00,15.77,15.8,15.76,15.79,131087.0,15.6645,15.6943,15.6546,15.6844,131087.0
2022-12-12 14:15:00,15.79,15.81,15.79,15.81,113542.0,15.6844,15.7042,15.6844,15.7042,113542.0
2022-12-12 14:20:00,15.81,15.84,15.8,15.83,111118.0,15.7042,15.734,15.6943,15.7241,111118.0
2022-12-12 14:25:00,15.83,15.84,15.81,15.82,70179.0,15.7241,15.734,15.7042,15.7142,70179.0
2022-12-12 14:30:00,15.81,15.82,15.8,15.81,182521.0,15.7042,15.7142,15.6943,15.7042,182521.0
2022-12-12 14:35:00,15.81,15.84,15.8,15.84,75558.0,15.7042,15.734,15.6943,15.734,75558.0
2022-12-12 14:40:00,15.84,15.84,15.83,15.84,35408.0,15.734,15.734,15.7241,15.734,35408.0
2022-12-12 14:45:00,15.84,15.86,15.83,15.84,135119.0,15.734,15.7539,15.7241,15.734,135119.0
2022-12-12 14:50:00,15.85,15.85,15.84,15.85,46118.0,15.744,15.744,15.734,15.744,46118.0
2022-12-12 14:55:00,15.85,15.87,15.84,15.86,161062.0,15.744,15.7638,15.734,15.7539,161062.0
2022-12-12 15:00:00,15.86,15.88,15.85,15.88,126471.0,15.7539,15.7738,15.744,15.7738,126471.0
2022-12-12 15:05:00,15.88,15.89,15.87,15.89,131293.0,15.7738,15.7837,15.7638,15.7837,131293.0
2022-12-12 15:10:00,15.89,15.92,15.88,15.89,257573.0,15.7837,15.8135,15.7738,15.7837,257573.0
2022-12-12 15:15:00,15.89,15.92,15.88,15.91,148647.0,15.7837,15.8135,15.7738,15.8036,148647.0
2022-12-12 15:20:00,15.91,15.93,15.9,15.93,115931.0,15.8036,15.8234,15.7936,15.8234,115931.0
2022-12-12 15:25:00,15.93,15.97,15.92,15.97,366205.0,15.8234,15.8632,15.8135,15.8632,366205.0
2022-12-12 15:30:00,15.97,16.0,15.96,16.0,267555.0,15.8632,15.893,15.8532,15.893,267555.0
2022-12-12 15:35:00,16.0,16.01,15.98,15.99,350288.0,15.893,15.9029,15.8731,15.883,350288.0
2022-12-12 15:40:00,15.99,15.99,15.95,15.95,430535.0,15.883,15.883,15.8433,15.8433,430535.0
2022-12-12 15:45:00,15.96,15.98,15.94,15.97,476543.0,15.8532,15.8731,15.8334,15.8632,476543.0
2022-12-12 15:50:00,15.97,15.99,15.97,15.98,741874.0,15.8632,15.883,15.8632,15.8731,741874.0
2022-12-12 15:55:00,15.97,16.02,15.97,16.0,1754418.0,15.8632,15.9128,15.8632,15.893,1754418.0
2022-12-13 09:30:00,15.79,15.95,15.7,15.9,1626042.0,15.6844,15.8433,15.595,15.7936,1626042.0
2022-12-13 09:35:00,15.9,16.0,15.85,15.96,1736662.0,15.7936,15.893,15.744,15.8532,1736662.0
2022-12-13 09:40:00,15.96,15.96,15.69,15.74,1027762.0,15.8532,15.8532,15.585,15.6347,1027762.0
2022-12-13 09:45:00,15.74,15.92,15.72,15.9,466898.0,15.6347,15.8135,15.6148,15.7936,466898.0
2022-12-13 09:50:00,15.89,15.91,15.8,15.87,442351.0,15.7837,15.8036,15.6943,15.7638,442351.0
2022-12-13 09:55:00,15.87,15.89,15.84,15.87,212923.0,15.7638,15.7837,15.734,15.7638,212923.0
2022-12-13 10:00:00,15.87,15.9,15.77,15.89,527661.0,15.7638,15.7936,15.6645,15.7837,527661.0
2022-12-13 10:05:00,15.89,15.9,15.81,15.83,501444.0,15.7837,15.7936,15.7042,15.7241,501444.0
2022-12-13 10:10:00,15.84,15.87,15.8,15.84,368475.0,15.734,15.7638,15.6943,15.734,368475.0
2022-12-13 10:15:00,15.84,15.87,15.81,15.86,361418.0,15.734,15.7638,15.7042,15.7539,361418.0
2022-12-13 10:20:00,15.86,15.86,15.75,15.78,531207.0,15.7539,15.7539,15.6446,15.6744,531207.0
2022-12-13 10:25:00,15.78,15.8,15.75,15.78,413403.0,15.6744,15.6943,15.6446,15.6744,413403.0
2022-12-13 10:30:00,15.77,15.79,15.74,15.76,535781.0,15.6645,15.6844,15.6347,15.6546,535781.0
2022-12-13 10:35:00,15.76,15.78,15.7,15.71,289309.0,15.6546,15.6744,15.595,15.6049,289309.0
2022-12-13 10:40:00,15.71,15.77,15.7,15.77,91681.0,15.6049,15.6645,15.595,15.6645,91681.0
2022-12-13 10:45:00,15.77,15.77,15.71,15.72,647955.0,15.6645,15.6645,15.6049,15.6148,647955.0
2022-12-13 10:50:00,15.72,15.74,15.7,15.72,363249.0,15.6148,15.6347,15.595,15.6148,363249.0
2022-12-13 10:55:00,15.73,15.75,15.71,15.74,262448.0,15.6248,15.6446,15.6049,15.6347,262448.0
2022-12-13 11:00:00,15.74,15.76,15.73,15.74,426289.0,15.6347,15.6546,15.6248,15.6347,426289.0
2022-12-13 11:05:00,15.74,15.75,15.71,15.72,228199.0,15.6347,15.6446,15.6049,15.6148,228199.0
2022-12-13 11:10:00,15.72,15.76,15.71,15.75,240411.0,15.6148,15.6546,15.6049,15.6446,240411.0
2022-12-13 11:15:00,15.74,15.81,15.73,15.76,653575.0,15.6347,15.7042,15.6248,15.6546,653575.0
2022-12-13 11:20:00,15.76,15.83,15.75,15.77,472275.0,15.6546,15.7241,15.6446,15.6645,472275.0
2022-12-13 11:25:00,15.77,15.78,15.75,15.77,232409.0,15.6645,15.6744,15.6446,15.6645,232409.0
2022-12-13 11:30:00,15.77,15.83,15.76,15.82,674921.0,15.6645,15.7241,15.6546,15.7142,674921.0
2022-12-13 11:35:00,15.82,15.82,15.78,15.82,163886.0,15.7142,15.7142,15.6744,15.7142,163886.0
2022-12-13 11:40:00,15.81,15.86,15.8,15.85,163515.0,15.7042,15.7539,15.6943,15.744,163515.0
2022-12-13 11:45:00,15.86,15.86,15.81,15.85,615012.0,15.7539,15.7539,15.7042,15.744,615012.0
2022-12-13 11:50:00,15.84,15.84,15.73,15.81,1332927.0,15.734,15.734,15.6248,15.7042,1332927.0
2022-12-13 11:55:00,15.81,15.84,15.77,15.79,1170707.0,15.7042,15.734,15.6645,15.6844,1170707.0
2022-12-13 12:00:00,15.79,15.82,15.78,15.79,397350.0,15.6844,15.7142,15.6744,15.6844,397350.0
2022-12-13 12:05:00,15.79,15.81,15.75,15.78,532941.0,15.6844,15.7042,15.6446,15.6744,532941.0
2022-12-13 12:10:00,15.78,15.85,15.76,15.84,428959.0,15.6744,15.744,15.6546,15.734,428959.0
2022-12-13 12:15:00,15.84,15.86,15.79,15.79,179080.0,15.734,15.7539,15.6844,15.6844,179080.0
2022-12-13 12:20:00,15.79,15.82,15.78,15.79,182273.0,15.6844,15.7142,15.6744,15.6844,182273.0
2022-12-13 12:25:00,15.8,15.84,15.79,15.82,69724.0,15.6943,15.734,15.6844,15.7142,69724.0
2022-12-13 12:30:00,15.82,15.83,15.81,15.82,101543.0,15.7142,15.7241,15.7042,15.7142,101543.0
2022-12-13 12:35:00,15.81,15.91,15.81,15.89,472058.0,15.7042,15.8036,15.7042,15.7837,472058.0
2022-12-13 12:40:00,15.89,15.92,15.87,15.88,221478.0,15.7837,15.8135,15.7638,15.7738,221478.0
2022-12-13 12:45:00,15.87,15.9,15.84,15.84,203891.0,15.7638,15.7936,15.734,15.734,203891.0
2022-12-13 12:50:00,15.84,15.84,15.79,15.83,193229.0,15.734,15.734,15.6844,15.7241,193229.0
2022-12-13 12:55:00,15.83,15.84,15.8,15.82,182228.0,15.7241,15.734,15.6943,15.7142,182228.0
2022-12-13 13:00:00,15.82,15.84,15.79,15.84,409240.0,15.7142,15.734,15.6844,15.734,409240.0
2022-12-13 13:05:00,15.84,15.85,15.82,15.85,90876.0,15.734,15.744,15.7142,15.744,90876.0
2022-12-13 13:10:00,15.85,15.93,15.84,15.93,576407.0,15.744,15.8234,15.734,15.8234,576407.0
2022-12-13 13:15:00,15.93,15.95,15.91,15.93,255194.0,15.8234,15.8433,15.8036,15.8234,255194.0
2022-12-13 13:20:00,15.93,15.95,15.91,15.92,297568.0,15.8234,15.8433,15.8036,15.8135,297568.0
2022-12-13 13:25:00,15.92,15.93,15.89,15.91,278628.0,15.8135,15.8234,15.7837,15.8036,278628.0
2022-12-13 13:30:00,15.91,15.92,15.89,15.9,344652.0,15.8036,15.8135,15.7837,15.7936,344652.0
2022-12-13 13:35:00,15.9,15.91,15.85,15.89,173820.0,15.7936,15.8036,15.744,15.7837,173820.0
2022-12-13 13:40:00,15.89,15.93,15.88,15.93,263943.0,15.7837,15.8234,15.7738,15.8234,263943.0
2022-12-13 13:45:00,15.93,15.94,15.91,15.93,53583.0,15.8234,15.8334,15.8036,15.8234,53583.0
2022-12-13 13:50:00,15.92,15.93,15.9,15.92,103938.0,15.8135,15.8234,15.7936,15.8135,103938.0
2022-12-13 13:55:00,15.92,15.93,15.9,15.93,100848.0,15.8135,15.8234,15.7936,15.8234,100848.0
2022-12-13 14:00:00,15.93,15.94,15.91,15.94,274046.0,15.8234,15.8334,15.8036,15.8334,274046.0
2022-12-13 14:05:00,15.94,15.95,15.94,15.95,84935.0,15.8334,15.8433,15.8334,15.8433,84935.0
2022-12-13 14:10:00,15.95,15.97,15.93,15.94,107554.0,15.8433,15.8632,15.8234,15.8334,107554.0
2022-12-13 14:15:00,15.93,15.95,15.9,15.91,171701.0,15.8234,15.8433,15.7936,15.8036,171701.0
2022-12-13 14:20:00,15.91,15.91,15.88,15.9,115467.0,15.8036,15.8036,15.7738,15.7936,115467.0
2022-12-13 14:25:00,15.91,15.91,15.88,15.89,377061.0,15.8036,15.8036,15.7738,15.7837,377061.0
2022-12-13 14:30:00,15.89,15.92,15.88,15.89,277915.0,15.7837,15.8135,15.7738,15.7837,277915.0
2022-12-13 14:35:00,15.89,15.93,15.88,15.92,151357.0,15.7837,15.8234,15.7738,15.8135,151357.0
2022-12-13 14:40:00,15.92,15.95,15.9,15.94,189909.0,15.8135,15.8433,15.7936,15.8334,189909.0
2022-12-13 14:45:00,15.94,15.98,15.93,15.98,263515.0,15.8334,15.8731,15.8234,15.8731,263515.0
2022-12-13 14:50:00,15.98,15.99,15.95,15.96,220923.0,15.8731,15.883,15.8433,15.8532,220923.0
2022-12-13 14:55:00,15.96,15.97,15.94,15.96,213303.0,15.8532,15.8632,15.8334,15.8532,213303.0
2022-12-13 15:00:00,15.96,15.96,15.89,15.91,485989.0,15.8532,15.8532,15.7837,15.8036,485989.0
2022-12-13 15:05:00,15.91,15.92,15.83,15.91,887448.0,15.8036,15.8135,15.7241,15.8036,887448.0
2022-12-13 15:10:00,15.91,15.92,15.89,15.9,345948.0,15.8036,15.8135,15.7837,15.7936,345948.0
2022-12-13 15:15:00,15.9,15.93,15.88,15.93,168625.0,15.7936,15.8234,15.7738,15.8234,168625.0
2022-12-13 15:20:00,15.93,15.96,15.92,15.95,178868.0,15.8234,15.8532,15.8135,15.8433,178868.0
2022-12-13 15:25:00,15.96,15.97,15.94,15.96,197955.0,15.8532,15.8632,15.8334,15.8532,197955.0
2022-12-13 15:30:00,15.96,16.0,15.96,16.0,251460.0,15.8532,15.893,15.8532,15.893,251460.0
2022-12-13 15:35:00,16.0,16.0,15.97,15.99,202531.0,15.893,15.893,15.8632,15.883,202531.0
2022-12-13 15:40:00,15.99,16.0,15.98,16.0,281160.0,15.883,15.893,15.8731,15.893,281160.0
2022-12-13 15:45:00,16.0,16.0,15.97,15.98,616579.0,15.893,15.893,15.8632,15.8731,616579.0
2022-12-13 15:50:00,15.98,16.01,15.98,16.0,861262.0,15.8731,15.9029,15.8731,15.893,861262.0
2022-12-13 15:55:00,16.0,16.01,15.98,16.0,3529829.0,15.893,15.9029,15.8731,15.893,3529829.0
2022-12-14 09:30:00,16.06,16.12,15.96,16.0,399509.0,15.9526,16.0122,15.8532,15.893,399509.0
2022-12-14 09:35:00,16.01,16.02,15.97,15.99,294296.0,15.9029,15.9128,15.8632,15.883,294296.0
2022-12-14 09:40:00,16.0,16.0,15.93,15.95,202030.0,15.893,15.893,15.8234,15.8433,202030.0
2022-12-14 09:45:00,15.95,16.01,15.94,15.98,173613.0,15.8433,15.9029,15.8334,15.8731,173613.0
2022-12-14 09:50:00,15.98,16.01,15.97,16.0,225674.0,15.8731,15.9029,15.8632,15.893,225674.0
2022-12-14 09:55:00,15.99,16.0,15.95,15.97,111182.0,15.883,15.893,15.8433,15.8632,111182.0
2022-12-14 10:00:00,15.96,15.98,15.9,15.93,193127.0,15.8532,15.8731,15.7936,15.8234,193127.0
2022-12-14 10:05:00,15.93,15.95,15.9,15.94,173381.0,15.8234,15.8433,15.7936,15.8334,173381.0
2022-12-14 10:10:00,15.93,15.93,15.9,15.92,144500.0,15.8234,15.8234,15.7936,15.8135,144500.0
2022-12-14 10:15:00,15.92,15.98,15.9,15.97,204350.0,15.8135,15.8731,15.7936,15.8632,204350.0
2022-12-14 10:20:00,15.97,15.99,15.94,15.97,97787.0,15.8632,15.883,15.8334,15.8632,97787.0
2022-12-14 10:25:00,15.97,16.0,15.95,15.99,65853.0,15.8632,15.893,15.8433,15.883,65853.0
2022-12-14 10:30:00,15.99,16.01,15.98,16.0,179543.0,15.883,15.9029,15.8731,15.893,179543.0
2022-12-14 10:35:00,16.0,16.02,15.99,16.02,249791.0,15.893,15.9128,15.883,15.9128,249791.0
2022-12-14 10:40:00,16.02,16.07,16.0,16.05,211911.0,15.9128,15.9625,15.893,15.9426,211911.0
2022-12-14 10:45:00,16.05,16.09,16.04,16.07,177682.0,15.9426,15.9824,15.9327,15.9625,177682.0
2022-12-14 10:50:00,16.07,16.1,16.06,16.09,204679.0,15.9625,15.9923,15.9526,15.9824,204679.0
2022-12-14 10:55:00,16.09,16.18,16.08,16.18,214422.0,15.9824,16.0718,15.9724,16.0718,214422.0
2022-12-14 11:00:00,16.18,16.28,16.18,16.25,471190.0,16.0718,16.1711,16.0718,16.1413,471190.0
2022-12-14 11:05:00,16.26,16.28,16.21,16.26,364925.0,16.1512,16.1711,16.1016,16.1512,364925.0
2022-12-14 11:10:00,16.26,16.34,16.26,16.3,366550.0,16.1512,16.2307,16.1512,16.1909,366550.0
2022-12-14 11:15:00,16.3,16.3,16.22,16.25,343308.0,16.1909,16.1909,16.1115,16.1413,343308.0
2022-12-14 11:20:00,16.25,16.26,16.21,16.23,153479.0,16.1413,16.1512,16.1016,16.1214,153479.0
2022-12-14 11:25:00,16.23,16.25,16.19,16.24,195152.0,16.1214,16.1413,16.0817,16.1314,195152.0
2022-12-14 11:30:00,16.24,16.27,16.2,16.23,544056.0,16.1314,16.1612,16.0916,16.1214,544056.0
2022-12-14 11:35:00,16.23,16.23,16.18,16.19,142253.0,16.1214,16.1214,16.0718,16.0817,142253.0
2022-12-14 11:40:00,16.18,16.2,16.17,16.19,85417.0,16.0718,16.0916,16.0618,16.0817,85417.0
2022-12-14 11:45:00,16.18,16.19,16.16,16.16,96678.0,16.0718,16.0817,16.0519,16.0519,96678.0
2022-12-14 11:50:00,16.16,16.17,16.09,16.1,152450.0,16.0519,16.0618,15.9824,15.9923,152450.0
2022-12-14 11:55:00,16.11,16.14,16.1,16.14,105453.0,16.0022,16.032,15.9923,16.032,105453.0
2022-12-14 12:00:00,16.14,16.19,16.11,16.16,226341.0,16.032,16.0817,16.0022,16.0519,226341.0
2022-12-14 12:05:00,16.16,16.18,16.15,16.16,61453.0,16.0519,16.0718,16.042,16.0519,61453.0
2022-12-14 12:10:00,16.15,16.16,16.12,16.16,137304.0,16.042,16.0519,16.0122,16.0519,137304.0
2022-12-14 12:15:00,16.16,16.17,16.14,16.16,92382.0,16.0519,16.0618,16.032,16.0519,92382.0
2022-12-14 12:20:00,16.16,16.19,16.16,16.18,98824.0,16.0519,16.0817,16.0519,16.0718,98824.0
2022-12-14 12:25:00,16.19,16.2,16.17,16.19,99041.0,16.0817,16.0916,16.0618,16.0817,99041.0
2022-12-14 12:30:00,16.19,16.21,16.16,16.19,184715.0,16.0817,16.1016,16.0519,16.0817,184715.0
2022-12-14 12:35:00,16.19,16.21,16.18,16.21,57904.0,16.0817,16.1016,16.0718,16.1016,57904.0
2022-12-14 12:40:00,16.21,16.21,16.18,16.2,94244.0,16.1016,16.1016,16.0718,16.0916,94244.0
2022-12-14 12:45:00,16.2,16.23,16.18,16.23,117061.0,16.0916,16.1214,16.0718,16.1214,117061.0
2022-12-14 12:50:00,16.22,16.23,16.2,16.21,131687.0,16.1115,16.1214,16.0916,16.1016,131687.0
2022-12-14 12:55:00,16.21,16.22,16.2,16.21,65386.0,16.1016,16.1115,16.0916,16.1016,65386.0
2022-12-14 13:00:00,16.21,16.22,16.2,16.21,334295.0,16.1016,16.1115,16.0916,16.1016,334295.0
2022-12-14 13:05:00,16.21,16.23,16.21,16.22,56105.0,16.1016,16.1214,16.1016,16.1115,56105.0
2022-12-14 13:10:00,16.22,16.22,16.19,16.2,113118.0,16.1115,16.1115,16.0817,16.0916,113118.0
2022-12-14 13:15:00,16.2,16.2,16.16,16.18,160314.0,16.0916,16.0916,16.0519,16.0718,160314.0
2022-12-14 13:20:00,16.18,16.19,16.17,16.18,31933.0,16.0718,16.0817,16.0618,16.0718,31933.0
2022-12-14 13:25:00,16.18,16.19,16.16,16.17,142046.0,16.0718,16.0817,16.0519,16.0618,142046.0
2022-12-14 13:30:00,16.17,16.22,16.16,16.16,372909.0,16.0618,16.1115,16.0519,16.0519,372909.0
2022-12-14 13:35:00,16.16,16.18,16.13,16.17,186602.0,16.0519,16.0718,16.0221,16.0618,186602.0
2022-12-14 13:40:00,16.17,16.19,16.16,16.16,102096.0,16.0618,16.0817,16.0519,16.0519,102096.0
2022-12-14 13:45:00,16.16,16.19,16.15,16.19,154771.0,16.0519,16.0817,16.042,16.0817,154771.0
2022-12-14 13:50:00,16.19,16.22,16.18,16.21,143035.0,16.0817,16.1115,16.0718,16.1016,143035.0
2022-12-14 13:55:00,16.21,16.23,16.19,16.19,69455.0,16.1016,16.1214,16.0817,16.0817,69455.0
2022-12-14 14:00:00,16.18,16.19,16.04,16.09,325403.0,16.0718,16.0817,15.9327,15.9824,325403.0
2022-12-14 14:05:00,16.09,16.1,16.02,16.07,114730.0,15.9824,15.9923,15.9128,15.9625,114730.0
2022-12-14 14:10:00,16.07,16.14,16.06,16.13,332253.0,15.9625,16.032,15.9526,16.0221,332253.0
2022-12-14 14:15:00,16.13,16.21,16.13,16.2,275427.0,16.0221,16.1016,16.0221,16.0916,275427.0
2022-12-14 14:20:00,16.2,16.22,16.16,16.19,143041.0,16.0916,16.1115,16.0519,16.0817,143041.0
2022-12-14 14:25:00,16.19,16.22,16.18,16.21,196713.0,16.0817,16.1115,16.0718,16.1016,196713.0
2022-12-14 14:30:00,16.21,16.24,16.11,16.13,240616.0,16.1016,16.1314,16.0022,16.0221,240616.0
2022-12-14 14:35:00,16.13,16.15,16.09,16.12,297310.0,16.0221,16.042,15.9824,16.0122,297310.0
2022-12-14 14:40:00,16.12,16.22,16.09,16.18,374989.0,16.0122,16.1115,15.9824,16.0718,374989.0
2022-12-14 14:45:00,16.19,16.2,16.13,16.18,427195.0,16.0817,16.0916,16.0221,16.0718,427195.0
2022-12-14 14:50:00,16.17,16.2,16.15,16.18,151913.0,16.0618,16.0916,16.042,16.0718,151913.0
2022-12-14 14:55:00,16.18,16.2,16.16,16.19,143113.0,16.0718,16.0916,16.0519,16.0817,143113.0
2022-12-14 15:00:00,16.18,16.21,16.15,16.18,352264.0,16.0718,16.1016,16.042,16.0718,352264.0
2022-12-14 15:05:00,16.18,16.2,16.15,16.18,244560.0,16.0718,16.0916,16.042,16.0718,244560.0
2022-12-14 15:10:00,16.18,16.25,16.17,16.24,715840.0,16.0718,16.1413,16.0618,16.1314,715840.0
2022-12-14 15:15:00,16.25,16.26,16.17,16.17,706933.0,16.1413,16.1512,16.0618,16.0618,706933.0
2022-12-14 15:20:00,16.18,16.21,16.15,16.2,770059.0,16.0718,16.1016,16.042,16.0916,770059.0
2022-12-14 15:25:00,16.2,16.22,16.16,16.16,1124618.0,16.0916,16.1115,16.0519,16.0519,1124618.0
2022-12-14 15:30:00,16.16,16.2,16.14,16.2,816495.0,16.0519,16.0916,16.032,16.0916,816495.0
2022-12-14 15:35:00,16.2,16.25,16.19,16.24,458318.0,16.0916,16.1413,16.0817,16.1314,458318.0
2022-12-14 15:40:00,16.23,16.29,16.22,16.28,426082.0,16.1214,16.181,16.1115,16.1711,426082.0
2022-12-14 15:45:00,16.28,16.33,16.27,16.32,991530.0,16.1711,16.2207,16.1612,16.2108,991530.0
2022-12-14 15:50:00,16.32,16.38,16.31,16.36,1163854.0,16.2108,16.2704,16.2009,16.2505,1163854.0
2022-12-14 15:55:00,16.36,16.41,16.32,16.39,3334430.0,16.2505,16.3002,16.2108,16.2803,3334430.0
2022-12-15 09:30:00,16.33,16.42,16.24,16.36,257476.0,16.2207,16.3101,16.1314,16.2505,257476.0
2022-12-15 09:35:00,16.37,16.43,16.32,16.43,309927.0,16.2605,16.3201,16.2108,16.3201,309927.0
2022-12-15 09:40:00,16.42,16.43,16.31,16.34,194472.0,16.3101,16.3201,16.2009,16.2307,194472.0
2022-12-15 09:45:00,16.35,16.36,16.3,16.32,87830.0,16.2406,16.2505,16.1909,16.2108,87830.0
2022-12-15 09:50:00,16.33,16.38,16.31,16.36,70208.0,16.2207,16.2704,16.2009,16.2505,70208.0
2022-12-15 09:55:00,16.35,16.35,16.29,16.29,123691.0,16.2406,16.2406,16.181,16.181,123691.0
2022-12-15 10:00:00,16.3,16.31,16.19,16.2,312761.0,16.1909,16.2009,16.0817,16.0916,312761.0
2022-12-15 10:05:00,16.2,16.26,16.19,16.25,357820.0,16.0916,16.1512,16.0817,16.1413,357820.0
2022-12-15 10:10:00,16.26,16.26,16.18,16.19,281517.0,16.1512,16.1512,16.0718,16.0817,281517.0
2022-12-15 10:15:00,16.19,16.21,16.14,16.14,224882.0,16.0817,16.1016,16.032,16.032,224882.0
2022-12-15 10:20:00,16.14,16.15,16.1,16.1,127801.0,16.032,16.042,15.9923,15.9923,127801.0
2022-12-15 10:25:00,16.11,16.13,16.06,16.07,107879.0,16.0022,16.0221,15.9526,15.9625,107879.0
2022-12-15 10:30:00,16.07,16.08,16.03,16.08,526411.0,15.9625,15.9724,15.9228,15.9724,526411.0
2022-12-15 10:35:00,16.08,16.23,16.08,16.21,426108.0,15.9724,16.1214,15.9724,16.1016,426108.0
2022-12-15 10:40:00,16.22,16.25,16.18,16.23,141885.0,16.1115,16.1413,16.0718,16.1214,141885.0
2022-12-15 10:45:00,16.24,16.29,16.18,16.21,354549.0,16.1314,16.181,16.0718,16.1016,354549.0
2022-12-15 10:50:00,16.21,16.24,16.2,16.21,106409.0,16.1016,16.1314,16.0916,16.1016,106409.0
2022-12-15 10:55:00,16.21,16.24,16.2,16.23,93920.0,16.1016,16.1314,16.0916,16.1214,93920.0
2022-12-15 11:00:00,16.23,16.24,16.21,16.21,107276.0,16.1214,16.1314,16.1016,16.1016,107276.0
2022-12-15 11:05:00,16.21,16.22,16.18,16.21,85935.0,16.1016,16.1115,16.0718,16.1016,85935.0
2022-12-15 11:10:00,16.2,16.21,16.16,16.17,166635.0,16.0916,16.1016,16.0519,16.0618,166635.0
2022-12-15 11:15:00,16.17,16.19,16.14,16.18,159863.0,16.0618,16.0817,16.032,16.0718,159863.0
2022-12-15 11:20:00,16.18,16.19,16.16,16.17,69207.0,16.0718,16.0817,16.0519,16.0618,69207.0
2022-12-15 11:25:00,16.17,16.18,16.15,16.18,101935.0,16.0618,16.0718,16.042,16.0718,101935.0
2022-12-15 11:30:00,16.18,16.22,16.17,16.22,94457.0,16.0718,16.1115,16.0618,16.1115,94457.0
2022-12-15 11:35:00,16.22,16.26,16.19,16.2,225471.0,16.1115,16.1512,16.0817,16.0916,225471.0
2022-12-15 11:40:00,16.2,16.22,16.18,16.21,103142.0,16.0916,16.1115,16.0718,16.1016,103142.0
2022-12-15 11:45:00,16.21,16.22,16.18,16.2,109961.0,16.1016,16.1115,16.0718,16.0916,109961.0
2022-12-15 11:50:00,16.21,16.24,16.19,16.23,125032.0,16.1016,16.1314,16.0817,16.1214,125032.0
2022-12-15 11:55:00,16.24,16.28,16.23,16.27,91411.0,16.1314,16.1711,16.1214,16.1612,91411.0
2022-12-15 12:00:00,16.27,16.33,16.27,16.32,121153.0,16.1612,16.2207,16.1612,16.2108,121153.0
2022-12-15 12:05:00,16.32,16.35,16.31,16.35,126974.0,16.2108,16.2406,16.2009,16.2406,126974.0
2022-12-15 12:10:00,16.34,16.35,16.3,16.32,80747.0,16.2307,16.2406,16.1909,16.2108,80747.0
2022-12-15 12:15:00,16.32,16.33,16.3,16.3,183334.0,16.2108,16.2207,16.1909,16.1909,183334.0
2022-12-15 12:20:00,16.3,16.31,16.23,16.25,178735.0,16.1909,16.2009,16.1214,16.1413,178735.0
2022-12-15 12:25:00,16.25,16.26,16.23,16.25,112241.0,16.1413,16.1512,16.1214,16.1413,112241.0
2022-12-15 12:30:00,16.26,16.27,16.24,16.25,84543.0,16.1512,16.1612,16.1314,16.1413,84543.0
2022-12-15 12:35:00,16.26,16.27,16.21,16.21,174373.0,16.1512,16.1612,16.1016,16.1016,174373.0
2022-12-15 12:40:00,16.21,16.23,16.15,16.17,234994.0,16.1016,16.1214,16.042,16.0618,234994.0
2022-12-15 12:45:00,16.16,16.18,16.14,16.16,162837.0,16.0519,16.0718,16.032,16.0519,162837.0
2022-12-15 12:50:00,16.16,16.17,16.12,16.14,92363.0,16.0519,16.0618,16.0122,16.032,92363.0
2022-12-15 12:55:00,16.14,16.14,16.11,16.12,56014.0,16.032,16.032,16.0022,16.0122,56014.0
2022-12-15 13:00:00,16.12,16.12,16.08,16.08,60501.0,16.0122,16.0122,15.9724,15.9724,60501.0
2022-12-15 13:05:00,16.07,16.08,16.04,16.07,157977.0,15.9625,15.9724,15.9327,15.9625,157977.0
2022-12-15 13:10:00,16.07,16.1,16.06,16.1,111272.0,15.9625,15.9923,15.9526,15.9923,111272.0
2022-12-15 13:15:00,16.1,16.12,16.09,16.11,96913.0,15.9923,16.0122,15.9824,16.0022,96913.0
2022-12-15 13:20:00,16.11,16.12,16.09,16.12,116401.0,16.0022,16.0122,15.9824,16.0122,116401.0
2022-12-15 13:25:00,16.12,16.14,16.1,16.12,114028.0,16.0122,16.032,15.9923,16.0122,114028.0
2022-12-15 13:30:00,16.12,16.14,16.11,16.12,122696.0,16.0122,16.032,16.0022,16.0122,122696.0
2022-12-15 13:35:00,16.12,16.16,16.11,16.16,127995.0,16.0122,16.0519,16.0022,16.0519,127995.0
2022-12-15 13:40:00,16.16,16.17,16.13,16.13,98898.0,16.0519,16.0618,16.0221,16.0221,98898.0
2022-12-15 13:45:00,16.14,16.16,16.13,16.16,26381.0,16.032,16.0519,16.0221,16.0519,26381.0
2022-12-15 13:50:00,16.16,16.17,16.15,16.16,134464.0,16.0519,16.0618,16.042,16.0519,134464.0
2022-12-15 13:55:00,16.16,16.2,16.15,16.19,80767.0,16.0519,16.0916,16.042,16.0817,80767.0
2022-12-15 14:00:00,16.19,16.21,16.19,16.2,92290.0,16.0817,16.1016,16.0817,16.0916,92290.0
2022-12-15 14:05:00,16.2,16.2,16.18,16.19,84642.0,16.0916,16.0916,16.0718,16.0817,84642.0
2022-12-15 14:10:00,16.18,16.21,16.17,16.21,89062.0,16.0718,16.1016,16.0618,16.1016,89062.0
2022-12-15 14:15:00,16.21,16.24,16.2,16.23,74147.0,16.1016,16.1314,16.0916,16.1214,74147.0
2022-12-15 14:20:00,16.23,16.24,16.22,16.22,83429.0,16.1214,16.1314,16.1115,16.1115,83429.0
2022-12-15 14:25:00,16.22,16.23,16.18,16.21,209269.0,16.1115,16.1214,16.0718,16.1016,209269.0
2022-12-15 14:30:00,16.21,16.24,16.2,16.23,119671.0,16.1016,16.1314,16.0916,16.1214,119671.0
2022-12-15 14:35:00,16.23,16.26,16.21,16.25,97409.0,16.1214,16.1512,16.1016,16.1413,97409.0
2022-12-15 14:40:00,16.24,16.28,16.24,16.28,80892.0,16.1314,16.1711,16.1314,16.1711,80892.0
2022-12-15 14:45:00,16.27,16.28,16.23,16.24,73140.0,16.1612,16.1711,16.1214,16.1314,73140.0
2022-12-15 14:50:00,16.24,16.25,16.22,16.25,75648.0,16.1314,16.1413,16.1115,16.1413,75648.0
2022-12-15 14:55:00,16.25,16.28,16.24,16.28,97877.0,16.1413,16.1711,16.1314,16.1711,97877.0
2022-12-15 15:00:00,16.28,16.3,16.27,16.29,55100.0,16.1711,16.1909,16.1612,16.181,55100.0
2022-12-15 15:05:00,16.3,16.32,16.27,16.32,77848.0,16.1909,16.2108,16.1612,16.2108,77848.0
2022-12-15 15:10:00,16.32,16.35,16.31,16.32,150468.0,16.2108,16.2406,16.2009,16.2108,150468.0
2022-12-15 15:15:00,16.32,16.33,16.29,16.29,175734.0,16.2108,16.2207,16.181,16.181,175734.0
2022-12-15 15:20:00,16.3,16.31,16.29,16.3,136022.0,16.1909,16.2009,16.181,16.1909,136022.0
2022-12-15 15:25:00,16.3,16.34,16.29,16.34,291653.0,16.1909,16.2307,16.181,16.2307,291653.0
2022-12-15 15:30:00,16.34,16.37,16.33,16.37,296600.0,16.2307,16.2605,16.2207,16.2605,296600.0
2022-12-15 15:35:00,16.37,16.37,16.3,16.31,187116.0,16.2605,16.2605,16.1909,16.2009,187116.0
2022-12-15 15:40:00,16.31,16.32,16.28,16.29,203402.0,16.2009,16.2108,16.1711,16.181,203402.0
2022-12-15 15:45:00,16.28,16.3,16.27,16.29,216506.0,16.1711,16.1909,16.1612,16.181,216506.0
2022-12-15 15:50:00,16.28,16.29,16.22,16.25,736685.0,16.1711,16.181,16.1115,16.1413,736685.0
2022-12-15 15:55:00,16.25,16.25,16.18,16.22,2398796.0,16.1413,16.1413,16.0718,16.1115,2398796.0
2022-12-16 09:30:00,16.09,16.1,15.94,16.03,1369414.0,15.9824,15.9923,15.8334,15.9228,1369414.0
2022-12-16 09:35:00,16.03,16.11,16.02,16.09,88190.0,15.9228,16.0022,15.9128,15.9824,88190.0
2022-12-16 09:40:00,16.09,16.13,16.06,16.09,151744.0,15.9824,16.0221,15.9526,15.9824,151744.0
2022-12-16 09:45:00,16.09,16.19,16.08,16.16,160941.0,15.9824,16.0817,15.9724,16.0519,160941.0
2022-12-16 09:50:00,16.16,16.17,16.09,16.13,159984.0,16.0519,16.0618,15.9824,16.0221,159984.0
2022-12-16 09:55:00,16.13,16.17,16.09,16.14,250644.0,16.0221,16.0618,15.9824,16.032,250644.0
2022-12-16 10:00:00,16.14,16.18,16.12,16.14,92328.0,16.032,16.0718,16.0122,16.032,92328.0
2022-12-16 10:05:00,16.14,16.17,16.09,16.1,149353.0,16.032,16.0618,15.9824,15.9923,149353.0
2022-12-16 10:10:00,16.1,16.1,16.02,16.03,114961.0,15.9923,15.9923,15.9128,15.9228,114961.0
2022-12-16 10:15:00,16.03,16.07,16.01,16.06,52446.0,15.9228,15.9625,15.9029,15.9526,52446.0
2022-12-16 10:20:00,16.06,16.07,16.03,16.05,87253.0,15.9526,15.9625,15.9228,15.9426,87253.0
2022-12-16 10:25:00,16.04,16.06,16.03,16.04,83908.0,15.9327,15.9526,15.9228,15.9327,83908.0
2022-12-16 10:30:00,16.03,16.04,15.95,15.99,179737.0,15.9228,15.9327,15.8433,15.883,179737.0
2022-12-16 10:35:00,15.99,16.01,15.98,16.0,155008.0,15.883,15.9029,15.8731,15.893,155008.0
2022-12-16 10:40:00,16.0,16.01,15.95,16.0,138575.0,15.893,15.9029,15.8433,15.893,138575.0
2022-12-16 10:45:00,16.0,16.01,15.96,15.99,212810.0,15.893,15.9029,15.8532,15.883,212810.0
2022-12-16 10:50:00,15.99,16.01,15.97,16.0,121501.0,15.883,15.9029,15.8632,15.893,121501.0
2022-12-16 10:55:00,16.0,16.04,15.98,16.04,129670.0,15.893,15.9327,15.8731,15.9327,129670.0
2022-12-16 11:00:00,16.04,16.05,16.01,16.04,128199.0,15.9327,15.9426,15.9029,15.9327,128199.0
2022-12-16 11:05:00,16.04,16.05,16.0,16.02,217396.0,15.9327,15.9426,15.893,15.9128,217396.0
2022-12-16 11:10:00,16.02,16.03,15.98,16.03,131657.0,15.9128,15.9228,15.8731,15.9228,131657.0
2022-12-16 11:15:00,16.03,16.03,15.91,15.97,842921.0,15.9228,15.9228,15.8036,15.8632,842921.0
2022-12-16 11:20:00,15.98,16.03,15.97,16.02,341351.0,15.8731,15.9228,15.8632,15.9128,341351.0
2022-12-16 11:25:00,16.02,16.07,16.01,16.04,202843.0,15.9128,15.9625,15.9029,15.9327,202843.0
2022-12-16 11:30:00,16.04,16.07,16.02,16.04,60536.0,15.9327,15.9625,15.9128,15.9327,60536.0
2022-12-16 11:35:00,16.04,16.05,16.02,16.04,97825.0,15.9327,15.9426,15.9128,15.9327,97825.0
2022-12-16 11:40:00,16.03,16.04,15.99,16.0,93869.0,15.9228,15.9327,15.883,15.893,93869.0
2022-12-16 11:45:00,16.0,16.01,15.97,15.98,143580.0,15.893,15.9029,15.8632,15.8731,143580.0
2022-12-16 11:50:00,15.98,15.98,15.97,15.98,34344.0,15.8731,15.8731,15.8632,15.8731,34344.0
2022-12-16 11:55:00,15.98,15.98,15.92,15.92,60257.0,15.8731,15.8731,15.8135,15.8135,60257.0
2022-12-16 12:00:00,15.93,15.95,15.92,15.95,140065.0,15.8234,15.8433,15.8135,15.8433,140065.0
2022-12-16 12:05:00,15.95,15.95,15.89,15.9,366796.0,15.8433,15.8433,15.7837,15.7936,366796.0
2022-12-16 12:10:00,15.9,15.92,15.88,15.91,387473.0,15.7936,15.8135,15.7738,15.8036,387473.0
2022-12-16 12:15:00,15.91,15.92,15.89,15.92,172319.0,15.8036,15.8135,15.7837,15.8135,172319.0
2022-12-16 12:20:00,15.92,15.94,15.9,15.91,91925.0,15.8135,15.8334,15.7936,15.8036,91925.0
2022-12-16 12:25:00,15.91,15.95,15.89,15.91,253605.0,15.8036,15.8433,15.7837,15.8036,253605.0
2022-12-16 12:30:00,15.91,15.92,15.87,15.89,198336.0,15.8036,15.8135,15.7638,15.7837,198336.0
2022-12-16 12:35:00,15.89,15.92,15.88,15.9,97497.0,15.7837,15.8135,15.7738,15.7936,97497.0
2022-12-16 12:40:00,15.9,15.9,15.84,15.85,141243.0,15.7936,15.7936,15.734,15.744,141243.0
2022-12-16 12:45:00,15.85,15.88,15.84,15.88,61657.0,15.744,15.7738,15.734,15.7738,61657.0
2022-12-16 12:50:00,15.88,15.88,15.85,15.86,68226.0,15.7738,15.7738,15.744,15.7539,68226.0
2022-12-16 12:55:00,15.86,15.88,15.85,15.88,60208.0,15.7539,15.7738,15.744,15.7738,60208.0
2022-12-16 13:00:00,15.88,15.92,15.87,15.89,162269.0,15.7738,15.8135,15.7638,15.7837,162269.0
2022-12-16 13:05:00,15.89,15.9,15.87,15.89,123548.0,15.7837,15.7936,15.7638,15.7837,123548.0
2022-12-16 13:10:00,15.89,15.92,15.88,15.9,103058.0,15.7837,15.8135,15.7738,15.7936,103058.0
2022-12-16 13:15:00,15.91,15.91,15.89,15.9,84676.0,15.8036,15.8036,15.7837,15.7936,84676.0
2022-12-16 13:20:00,15.89,15.91,15.88,15.9,106952.0,15.7837,15.8036,15.7738,15.7936,106952.0
2022-12-16 13:25:00,15.89,15.92,15.88,15.91,161969.0,15.7837,15.8135,15.7738,15.8036,161969.0
2022-12-16 13:30:00,15.91,15.97,15.9,15.96,164100.0,15.8036,15.8632,15.7936,15.8532,164100.0
2022-12-16 13:35:00,15.96,15.99,15.93,15.93,167107.0,15.8532,15.883,15.8234,15.8234,167107.0
2022-12-16 13:40:00,15.93,15.96,15.91,15.96,128402.0,15.8234,15.8532,15.8036,15.8532,128402.0
2022-12-16 13:45:00,15.96,15.97,15.94,15.97,163839.0,15.8532,15.8632,15.8334,15.8632,163839.0
2022-12-16 13:50:00,15.97,15.97,15.94,15.94,53002.0,15.8632,15.8632,15.8334,15.8334,53002.0
2022-12-16 13:55:00,15.95,15.95,15.92,15.92,117775.0,15.8433,15.8433,15.8135,15.8135,117775.0
2022-12-16 14:00:00,15.92,15.93,15.9,15.91,139810.0,15.8135,15.8234,15.7936,15.8036,139810.0
2022-12-16 14:05:00,15.91,15.95,15.9,15.95,78220.0,15.8036,15.8433,15.7936,15.8433,78220.0
2022-12-16 14:10:00,15.94,15.98,15.94,15.97,127744.0,15.8334,15.8731,15.8334,15.8632,127744.0
2022-12-16 14:15:00,15.97,15.97,15.94,15.95,99056.0,15.8632,15.8632,15.8334,15.8433,99056.0
2022-12-16 14:20:00,15.95,15.95,15.9,15.92,164299.0,15.8433,15.8433,15.7936,15.8135,164299.0
2022-12-16 14:25:00,15.92,15.92,15.91,15.91,24891.0,15.8135,15.8135,15.8036,15.8036,24891.0
2022-12-16 14:30:00,15.92,15.92,15.89,15.9,66946.0,15.8135,15.8135,15.7837,15.7936,66946.0
2022-12-16 14:35:00,15.91,15.92,15.9,15.91,86398.0,15.8036,15.8135,15.7936,15.8036,86398.0
2022-12-16 14:40:00,15.91,15.93,15.9,15.93,75438.0,15.8036,15.8234,15.7936,15.8234,75438.0
2022-12-16 14:45:00,15.93,15.93,15.9,15.92,90356.0,15.8234,15.8234,15.7936,15.8135,90356.0
2022-12-16 14:50:00,15.92,15.98,15.91,15.98,289197.0,15.8135,15.8731,15.8036,15.8731,289197.0
2022-12-16 14:55:00,15.98,15.99,15.96,15.97,206816.0,15.8731,15.883,15.8532,15.8632,206816.0
2022-12-16 15:00:00,15.97,16.0,15.96,15.98,444715.0,15.8632,15.893,15.8532,15.8731,444715.0
2022-12-16 15:05:00,15.99,15.99,15.96,15.97,128651.0,15.883,15.883,15.8532,15.8632,128651.0
2022-12-16 15:10:00,15.97,16.01,15.96,16.0,418483.0,15.8632,15.9029,15.8532,15.893,418483.0
2022-12-16 15:15:00,16.0,16.03,15.99,16.01,296180.0,15.893,15.9228,15.883,15.9029,296180.0
2022-12-16 15:20:00,16.0,16.02,16.0,16.02,284991.0,15.893,15.9128,15.893,15.9128,284991.0
2022-12-16 15:25:00,16.02,16.06,16.01,16.04,255866.0,15.9128,15.9526,15.9029,15.9327,255866.0
2022-12-16 15:30:00,16.04,16.12,16.03,16.11,456436.0,15.9327,16.0122,15.9228,16.0022,456436.0
2022-12-16 15:35:00,16.12,16.14,16.11,16.12,279797.0,16.0122,16.032,16.0022,16.0122,279797.0
2022-12-16 15:40:00,16.12,16.13,16.1,16.11,299281.0,16.0122,16.0221,15.9923,16.0022,299281.0
2022-12-16 15:45:00,16.11,16.17,16.1,16.12,478295.0,16.0022,16.0618,15.9923,16.0122,478295.0
2022-12-16 15:50:00,16.13,16.17,16.12,16.17,598799.0,16.0221,16.0618,16.0122,16.0618,598799.0
2022-12-16 15:55:00,16.17,16.22,16.04,16.07,2261946.0,16.0618,16.1115,15.9327,15.9625,2261946.0
2022-12-19 09:30:00,16.08,16.15,16.02,16.12,209137.0,15.9724,16.042,15.9128,16.0122,209137.0
2022-12-19 09:35:00,16.12,16.13,16.06,16.07,140572.0,16.0122,16.0221,15.9526,15.9625,140572.0
2022-12-19 09:40:00,16.07,16.11,16.05,16.09,74876.0,15.9625,16.0022,15.9426,15.9824,74876.0
2022-12-19 09:45:00,16.09,16.12,16.05,16.07,116839.0,15.9824,16.0122,15.9426,15.9625,116839.0
2022-12-19 09:50:00,16.07,16.09,16.04,16.05,59513.0,15.9625,15.9824,15.9327,15.9426,59513.0
2022-12-19 09:55:00,16.05,16.06,16.02,16.04,141325.0,15.9426,15.9526,15.9128,15.9327,141325.0
2022-12-19 10:00:00,16.04,16.12,16.03,16.12,127716.0,15.9327,16.0122,15.9228,16.0122,127716.0
2022-12-19 10:05:00,16.12,16.14,16.07,16.14,118573.0,16.0122,16.032,15.9625,16.032,118573.0
2022-12-19 10:10:00,16.14,16.19,16.12,16.19,105964.0,16.032,16.0817,16.0122,16.0817,105964.0
2022-12-19 10:15:00,16.19,16.19,16.15,16.19,123571.0,16.0817,16.0817,16.042,16.0817,123571.0
2022-12-19 10:20:00,16.19,16.21,16.17,16.2,112839.0,16.0817,16.1016,16.0618,16.0916,112839.0
2022-12-19 10:25:00,16.2,16.22,16.2,16.22,112961.0,16.0916,16.1115,16.0916,16.1115,112961.0
2022-12-19 10:30:00,16.22,16.22,16.13,16.14,129172.0,16.1115,16.1115,16.0221,16.032,129172.0
2022-12-19 10:35:00,16.14,16.17,16.12,16.13,154933.0,16.032,16.0618,16.0122,16.0221,154933.0
2022-12-19 10:40:00,16.13,16.15,16.08,16.09,173303.0,16.0221,16.042,15.9724,15.9824,173303.0
2022-12-19 10:45:00,16.09,16.14,16.08,16.13,187325.0,15.9824,16.032,15.9724,16.0221,187325.0
2022-12-19 10:50:00,16.13,16.13,16.07,16.07,123003.0,16.0221,16.0221,15.9625,15.9625,123003.0
2022-12-19 10:55:00,16.07,16.08,15.99,15.99,92131.0,15.9625,15.9724,15.883,15.883,92131.0
2022-12-19 11:00:00,15.99,16.0,15.89,15.91,256172.0,15.883,15.893,15.7837,15.8036,256172.0
2022-12-19 11:05:00,15.91,15.94,15.9,15.94,191400.0,15.8036,15.8334,15.7936,15.8334,191400.0
2022-12-19 11:10:00,15.94,15.96,15.9,15.9,212311.0,15.8334,15.8532,15.7936,15.7936,212311.0
2022-12-19 11:15:00,15.9,15.94,15.88,15.93,158577.0,15.7936,15.8334,15.7738,15.8234,158577.0
2022-12-19 11:20:00,15.93,15.95,15.91,15.92,61743.0,15.8234,15.8433,15.8036,15.8135,61743.0
2022-12-19 11:25:00,15.92,15.92,15.86,15.87,201317.0,15.8135,15.8135,15.7539,15.7638,201317.0
2022-12-19 11:30:00,15.87,15.87,15.81,15.84,276851.0,15.7638,15.7638,15.7042,15.734,276851.0
2022-12-19 11:35:00,15.84,15.85,15.81,15.83,305933.0,15.734,15.744,15.7042,15.7241,305933.0
2022-12-19 11:40:00,15.83,15.83,15.78,15.8,352983.0,15.7241,15.7241,15.6744,15.6943,352983.0
2022-12-19 11:45:00,15.79,15.83,15.78,15.83,111284.0,15.6844,15.7241,15.6744,15.7241,111284.0
2022-12-19 11:50:00,15.83,15.86,15.81,15.86,165579.0,15.7241,15.7539,15.7042,15.7539,165579.0
2022-12-19 11:55:00,15.86,15.86,15.81,15.81,154980.0,15.7539,15.7539,15.7042,15.7042,154980.0
2022-12-19 12:00:00,15.82,15.84,15.81,15.82,46440.0,15.7142,15.734,15.7042,15.7142,46440.0
2022-12-19 12:05:00,15.81,15.82,15.8,15.81,59547.0,15.7042,15.7142,15.6943,15.7042,59547.0
2022-12-19 12:10:00,15.8,15.81,15.73,15.74,133399.0,15.6943,15.7042,15.6248,15.6347,133399.0
2022-12-19 12:15:00,15.74,15.74,15.7,15.72,143956.0,15.6347,15.6347,15.595,15.6148,143956.0
2022-12-19 12:20:00,15.72,15.72,15.68,15.69,120322.0,15.6148,15.6148,15.5751,15.585,120322.0
2022-12-19 12:25:00,15.69,15.72,15.64,15.72,194986.0,15.585,15.6148,15.5354,15.6148,194986.0
2022-12-19 12:30:00,15.72,15.73,15.7,15.71,82401.0,15.6148,15.6248,15.595,15.6049,82401.0
2022-12-19 12:35:00,15.71,15.71,15.7,15.71,22107.0,15.6049,15.6049,15.595,15.6049,22107.0
2022-12-19 12:40:00,15.71,15.74,15.7,15.73,70364.0,15.6049,15.6347,15.595,15.6248,70364.0
2022-12-19 12:45:00,15.73,15.74,15.71,15.72,90788.0,15.6248,15.6347,15.6049,15.6148,90788.0
2022-12-19 12:50:00,15.72,15.74,15.72,15.73,79327.0,15.6148,15.6347,15.6148,15.6248,79327.0
2022-12-19 12:55:00,15.73,15.74,15.71,15.73,351861.0,15.6248,15.6347,15.6049,15.6248,351861.0
2022-12-19 13:00:00,15.73,15.73,15.69,15.69,45312.0,15.6248,15.6248,15.585,15.585,45312.0
2022-12-19 13:05:00,15.69,15.69,15.65,15.66,65985.0,15.585,15.585,15.5453,15.5552,65985.0
2022-12-19 13:10:00,15.66,15.67,15.65,15.66,42000.0,15.5552,15.5652,15.5453,15.5552,42000.0
2022-12-19 13:15:00,15.66,15.68,15.64,15.68,121774.0,15.5552,15.5751,15.5354,15.5751,121774.0
2022-12-19 13:20:00,15.68,15.7,15.68,15.7,81356.0,15.5751,15.595,15.5751,15.595,81356.0
2022-12-19 13:25:00,15.7,15.72,15.68,15.7,163570.0,15.595,15.6148,15.5751,15.595,163570.0
2022-12-19 13:30:00,15.7,15.71,15.67,15.71,122458.0,15.595,15.6049,15.5652,15.6049,122458.0
2022-12-19 13:35:00,15.71,15.73,15.69,15.73,67831.0,15.6049,15.6248,15.585,15.6248,67831.0
2022-12-19 13:40:00,15.73,15.74,15.73,15.74,97886.0,15.6248,15.6347,15.6248,15.6347,97886.0
2022-12-19 13:45:00,15.74,15.74,15.72,15.74,63112.0,15.6347,15.6347,15.6148,15.6347,63112.0
2022-12-19 13:50:00,15.74,15.77,15.73,15.77,86515.0,15.6347,15.6645,15.6248,15.6645,86515.0
2022-12-19 13:55:00,15.77,15.78,15.75,15.76,119592.0,15.6645,15.6744,15.6446,15.6546,119592.0
2022-12-19 14:00:00,15.76,15.76,15.7,15.71,87841.0,15.6546,15.6546,15.595,15.6049,87841.0
2022-12-19 14:05:00,15.71,15.72,15.7,15.71,55882.0,15.6049,15.6148,15.595,15.6049,55882.0
2022-12-19 14:10:00,15.71,15.72,15.68,15.68,59980.0,15.6049,15.6148,15.5751,15.5751,59980.0
2022-12-19 14:15:00,15.68,15.68,15.65,15.65,84495.0,15.5751,15.5751,15.5453,15.5453,84495.0
2022-12-19 14:20:00,15.65,15.66,15.62,15.62,93704.0,15.5453,15.5552,15.5155,15.5155,93704.0
2022-12-19 14:25:00,15.63,15.63,15.58,15.6,247175.0,15.5254,15.5254,15.4758,15.4956,247175.0
2022-12-19 14:30:00,15.6,15.62,15.59,15.62,39980.0,15.4956,15.5155,15.4857,15.5155,39980.0
2022-12-19 14:35:00,15.62,15.62,15.58,15.59,102797.0,15.5155,15.5155,15.4758,15.4857,102797.0
2022-12-19 14:40:00,15.59,15.59,15.57,15.59,82687.0,15.4857,15.4857,15.4658,15.4857,82687.0
2022-12-19 14:45:00,15.59,15.62,15.58,15.61,62993.0,15.4857,15.5155,15.4758,15.5056,62993.0
2022-12-19 14:50:00,15.61,15.62,15.58,15.62,130415.0,15.5056,15.5155,15.4758,15.5155,130415.0
2022-12-19 14:55:00,15.62,15.66,15.61,15.66,90862.0,15.5155,15.5552,15.5056,15.5552,90862.0
2022-12-19 15:00:00,15.66,15.68,15.64,15.67,148546.0,15.5552,15.5751,15.5354,15.5652,148546.0
2022-12-19 15:05:00,15.67,15.7,15.66,15.69,117059.0,15.5652,15.595,15.5552,15.585,117059.0
2022-12-19 15:10:00,15.69,15.71,15.68,15.71,129176.0,15.585,15.6049,15.5751,15.6049,129176.0
2022-12-19 15:15:00,15.71,15.74,15.71,15.74,247800.0,15.6049,15.6347,15.6049,15.6347,247800.0
2022-12-19 15:20:00,15.74,15.74,15.71,15.73,224961.0,15.6347,15.6347,15.6049,15.6248,224961.0
2022-12-19 15:25:00,15.73,15.75,15.72,15.75,178841.0,15.6248,15.6446,15.6148,15.6446,178841.0
2022-12-19 15:30:00,15.74,15.76,15.74,15.75,82278.0,15.6347,15.6546,15.6347,15.6446,82278.0
2022-12-19 15:35:00,15.76,15.77,15.75,15.75,141730.0,15.6546,15.6645,15.6446,15.6446,141730.0
2022-12-19 15:40:00,15.76,15.76,15.71,15.73,212864.0,15.6546,15.6546,15.6049,15.6248,212864.0
2022-12-19 15:45:00,15.72,15.76,15.72,15.76,311848.0,15.6148,15.6546,15.6148,15.6546,311848.0
2022-12-19 15:50:00,15.76,15.79,15.76,15.79,429027.0,15.6546,15.6844,15.6546,15.6844,429027.0
2022-12-19 15:55:00,15.79,15.84,15.78,15.83,936657.0,15.6844,15.734,15.6744,15.7241,936657.0
2022-12-20 09:30:00,15.92,15.98,15.9,15.95,250973.0,15.8135,15.8731,15.7936,15.8433,250973.0
2022-12-20 09:35:00,15.95,15.96,15.88,15.9,65822.0,15.8433,15.8532,15.7738,15.7936,65822.0
2022-12-20 09:40:00,15.9,15.94,15.86,15.88,111101.0,15.7936,15.8334,15.7539,15.7738,111101.0
2022-12-20 09:45:00,15.88,15.97,15.87,15.95,431407.0,15.7738,15.8632,15.7638,15.8433,431407.0
2022-12-20 09:50:00,15.95,15.96,15.92,15.96,42040.0,15.8433,15.8532,15.8135,15.8532,42040.0
2022-12-20 09:55:00,15.96,16.0,15.95,15.99,20398.0,15.8532,15.893,15.8433,15.883,20398.0
2022-12-20 10:00:00,15.99,16.02,15.98,16.0,136833.0,15.883,15.9128,15.8731,15.893,136833.0
2022-12-20 10:05:00,16.0,16.07,16.0,16.05,113084.0,15.893,15.9625,15.893,15.9426,113084.0
2022-12-20 10:10:00,16.05,16.09,16.03,16.09,62985.0,15.9426,15.9824,15.9228,15.9824,62985.0
2022-12-20 10:15:00,16.09,16.09,16.06,16.08,84764.0,15.9824,15.9824,15.9526,15.9724,84764.0
2022-12-20 10:20:00,16.07,16.1,16.07,16.09,119688.0,15.9625,15.9923,15.9625,15.9824,119688.0
2022-12-20 10:25:00,16.09,16.09,16.03,16.05,87155.0,15.9824,15.9824,15.9228,15.9426,87155.0
2022-12-20 10:30:00,16.05,16.08,16.03,16.03,65634.0,15.9426,15.9724,15.9228,15.9228,65634.0
2022-12-20 10:35:00,16.04,16.05,15.98,15.99,156502.0,15.9327,15.9426,15.8731,15.883,156502.0
2022-12-20 10:40:00,15.99,15.99,15.96,15.97,91112.0,15.883,15.883,15.8532,15.8632,91112.0
2022-12-20 10:45:00,15.97,16.01,15.96,16.0,262221.0,15.8632,15.9029,15.8532,15.893,262221.0
2022-12-20 10:50:00,15.99,16.01,15.97,15.98,61859.0,15.883,15.9029,15.8632,15.8731,61859.0
2022-12-20 10:55:00,15.97,16.0,15.96,15.96,124825.0,15.8632,15.893,15.8532,15.8532,124825.0
2022-12-20 11:00:00,15.97,15.97,15.94,15.96,89154.0,15.8632,15.8632,15.8334,15.8532,89154.0
2022-12-20 11:05:00,15.96,15.97,15.92,15.93,60004.0,15.8532,15.8632,15.8135,15.8234,60004.0
2022-12-20 11:10:00,15.93,15.94,15.91,15.93,39745.0,15.8234,15.8334,15.8036,15.8234,39745.0
2022-12-20 11:15:00,15.93,15.93,15.87,15.89,76925.0,15.8234,15.8234,15.7638,15.7837,76925.0
2022-12-20 11:20:00,15.89,15.9,15.87,15.89,57389.0,15.7837,15.7936,15.7638,15.7837,57389.0
2022-12-20 11:25:00,15.89,15.9,15.86,15.88,64013.0,15.7837,15.7936,15.7539,15.7738,64013.0
2022-12-20 11:30:00,15.87,15.89,15.86,15.86,91337.0,15.7638,15.7837,15.7539,15.7539,91337.0
2022-12-20 11:35:00,15.87,15.9,15.86,15.9,28206.0,15.7638,15.7936,15.7539,15.7936,28206.0
2022-12-20 11:40:00,15.9,15.92,15.89,15.92,86003.0,15.7936,15.8135,15.7837,15.8135,86003.0
2022-12-20 11:45:00,15.92,15.94,15.9,15.94,32453.0,15.8135,15.8334,15.7936,15.8334,32453.0
2022-12-20 11:50:00,15.94,15.94,15.92,15.94,28455.0,15.8334,15.8334,15.8135,15.8334,28455.0
2022-12-20 11:55:00,15.93,15.96,15.93,15.96,35794.0,15.8234,15.8532,15.8234,15.8532,35794.0
2022-12-20 12:00:00,15.96,15.96,15.93,15.94,30125.0,15.8532,15.8532,15.8234,15.8334,30125.0
2022-12-20 12:05:00,15.94,15.95,15.93,15.95,26672.0,15.8334,15.8433,15.8234,15.8433,26672.0
2022-12-20 12:10:00,15.95,15.96,15.93,15.94,63519.0,15.8433,15.8532,15.8234,15.8334,63519.0
2022-12-20 12:15:00,15.94,15.95,15.92,15.94,54267.0,15.8334,15.8433,15.8135,15.8334,54267.0
2022-12-20 12:20:00,15.94,15.96,15.93,15.95,42026.0,15.8334,15.8532,15.8234,15.8433,42026.0
2022-12-20 12:25:00,15.96,15.98,15.95,15.98,80700.0,15.8532,15.8731,15.8433,15.8731,80700.0
2022-12-20 12:30:00,15.98,15.98,15.97,15.98,47982.0,15.8731,15.8731,15.8632,15.8731,47982.0
2022-12-20 12:35:00,15.97,16.0,15.96,16.0,92033.0,15.8632,15.893,15.8532,15.893,92033.0
2022-12-20 12:40:00,16.0,16.01,15.99,16.0,26747.0,15.893,15.9029,15.883,15.893,26747.0
2022-12-20 12:45:00,16.0,16.0,15.98,15.99,50483.0,15.893,15.893,15.8731,15.883,50483.0
2022-12-20 12:50:00,15.99,16.0,15.98,16.0,55318.0,15.883,15.893,15.8731,15.893,55318.0
2022-12-20 12:55:00,16.0,16.0,15.99,16.0,22988.0,15.893,15.893,15.883,15.893,22988.0
2022-12-20 13:00:00,16.0,16.01,15.98,16.0,107714.0,15.893,15.9029,15.8731,15.893,107714.0
2022-12-20 13:05:00,16.0,16.0,15.97,15.99,76803.0,15.893,15.893,15.8632,15.883,76803.0
2022-12-20 13:10:00,15.99,16.0,15.97,15.99,40161.0,15.883,15.893,15.8632,15.883,40161.0
2022-12-20 13:15:00,15.98,16.0,15.98,15.98,82187.0,15.8731,15.893,15.8731,15.8731,82187.0
2022-12-20 13:20:00,15.98,15.99,15.97,15.98,67068.0,15.8731,15.883,15.8632,15.8731,67068.0
2022-12-20 13:25:00,15.98,16.0,15.97,15.98,68308.0,15.8731,15.893,15.8632,15.8731,68308.0
2022-12-20 13:30:00,15.98,16.0,15.97,15.99,199048.0,15.8731,15.893,15.8632,15.883,199048.0
2022-12-20 13:35:00,15.99,16.0,15.97,15.99,624895.0,15.883,15.893,15.8632,15.883,624895.0
2022-12-20 13:40:00,15.99,15.99,15.95,15.96,92902.0,15.883,15.883,15.8433,15.8532,92902.0
2022-12-20 13:45:00,15.96,15.96,15.95,15.96,60285.0,15.8532,15.8532,15.8433,15.8532,60285.0
2022-12-20 13:50:00,15.96,15.96,15.95,15.96,98121.0,15.8532,15.8532,15.8433,15.8532,98121.0
2022-12-20 13:55:00,15.95,15.96,15.94,15.95,50956.0,15.8433,15.8532,15.8334,15.8433,50956.0
2022-12-20 14:00:00,15.95,15.98,15.93,15.97,144686.0,15.8433,15.8731,15.8234,15.8632,144686.0
2022-12-20 14:05:00,15.97,15.98,15.96,15.97,113003.0,15.8632,15.8731,15.8532,15.8632,113003.0
2022-12-20 14:10:00,15.97,16.01,15.96,16.0,984070.0,15.8632,15.9029,15.8532,15.893,984070.0
2022-12-20 14:15:00,15.99,15.99,15.96,15.97,99922.0,15.883,15.883,15.8532,15.8632,99922.0
2022-12-20 14:20:00,15.97,15.97,15.96,15.96,105327.0,15.8632,15.8632,15.8532,15.8532,105327.0
2022-12-20 14:25:00,15.96,15.97,15.95,15.96,44615.0,15.8532,15.8632,15.8433,15.8532,44615.0
2022-12-20 14:30:00,15.96,15.96,15.93,15.95,86220.0,15.8532,15.8532,15.8234,15.8433,86220.0
2022-12-20 14:35:00,15.95,15.95,15.92,15.92,81606.0,15.8433,15.8433,15.8135,15.8135,81606.0
2022-12-20 14:40:00,15.93,15.93,15.9,15.91,120216.0,15.8234,15.8234,15.7936,15.8036,120216.0
2022-12-20 14:45:00,15.91,15.95,15.9,15.95,300049.0,15.8036,15.8433,15.7936,15.8433,300049.0
2022-12-20 14:50:00,15.95,15.97,15.95,15.97,202948.0,15.8433,15.8632,15.8433,15.8632,202948.0
2022-12-20 14:55:00,15.96,15.97,15.93,15.93,124302.0,15.8532,15.8632,15.8234,15.8234,124302.0
2022-12-20 15:00:00,15.93,15.94,15.9,15.91,130446.0,15.8234,15.8334,15.7936,15.8036,130446.0
2022-12-20 15:05:00,15.9,15.92,15.89,15.91,124980.0,15.7936,15.8135,15.7837,15.8036,124980.0
2022-12-20 15:10:00,15.92,15.92,15.89,15.91,82646.0,15.8135,15.8135,15.7837,15.8036,82646.0
2022-12-20 15:15:00,15.91,15.92,15.89,15.9,182964.0,15.8036,15.8135,15.7837,15.7936,182964.0
2022-12-20 15:20:00,15.9,15.91,15.89,15.9,81210.0,15.7936,15.8036,15.7837,15.7936,81210.0
2022-12-20 15:25:00,15.9,15.97,15.89,15.97,289358.0,15.7936,15.8632,15.7837,15.8632,289358.0
2022-12-20 15:30:00,15.96,15.97,15.95,15.97,322995.0,15.8532,15.8632,15.8433,15.8632,322995.0
2022-12-20 15:35:00,15.97,15.97,15.95,15.96,181565.0,15.8632,15.8632,15.8433,15.8532,181565.0
2022-12-20 15:40:00,15.96,15.96,15.95,15.96,164812.0,15.8532,15.8532,15.8433,15.8532,164812.0
2022-12-20 15:45:00,15.95,15.96,15.92,15.92,199445.0,15.8433,15.8532,15.8135,15.8135,199445.0
2022-12-20 15:50:00,15.92,15.93,15.89,15.91,439475.0,15.8135,15.8234,15.7837,15.8036,439475.0
2022-12-20 15:55:00,15.9,15.91,15.86,15.88,709422.0,15.7936,15.8036,15.7539,15.7738,709422.0
2022-12-21 09:30:00,15.97,16.02,15.86,15.88,210564.0,15.8632,15.9128,15.7539,15.7738,210564.0
2022-12-21 09:35:00,15.9,15.94,15.88,15.94,107425.0,15.7936,15.8334,15.7738,15.8334,107425.0
2022-12-21 09:40:00,15.94,15.95,15.9,15.91,120714.0,15.8334,15.8433,15.7936,15.8036,120714.0
2022-12-21 09:45:00,15.91,15.92,15.88,15.9,65035.0,15.8036,15.8135,15.7738,15.7936,65035.0
2022-12-21 09:50:00,15.91,15.93,15.88,15.89,77149.0,15.8036,15.8234,15.7738,15.7837,77149.0
2022-12-21 09:55:00,15.89,15.93,15.88,15.9,74584.0,15.7837,15.8234,15.7738,15.7936,74584.0
2022-12-21 10:00:00,15.9,15.94,15.88,15.94,117961.0,15.7936,15.8334,15.7738,15.8334,117961.0
2022-12-21 10:05:00,15.94,15.97,15.93,15.97,113942.0,15.8334,15.8632,15.8234,15.8632,113942.0
2022-12-21 10:10:00,15.97,15.98,15.89,15.9,213113.0,15.8632,15.8731,15.7837,15.7936,213113.0
2022-12-21 10:15:00,15.9,15.93,15.89,15.9,176793.0,15.7936,15.8234,15.7837,15.7936,176793.0
2022-12-21 10:20:00,15.9,15.95,15.89,15.92,135422.0,15.7936,15.8433,15.7837,15.8135,135422.0
2022-12-21 10:25:00,15.92,15.96,15.92,15.95,82311.0,15.8135,15.8532,15.8135,15.8433,82311.0
2022-12-21 10:30:00,15.95,16.03,15.95,16.0,114251.0,15.8433,15.9228,15.8433,15.893,114251.0
2022-12-21 10:35:00,15.99,16.02,15.99,16.0,66963.0,15.883,15.9128,15.883,15.893,66963.0
2022-12-21 10:40:00,16.0,16.02,15.99,16.0,83613.0,15.893,15.9128,15.883,15.893,83613.0
2022-12-21 10:45:00,16.0,16.01,15.94,15.95,158841.0,15.893,15.9029,15.8334,15.8433,158841.0
2022-12-21 10:50:00,15.95,15.96,15.94,15.96,72346.0,15.8433,15.8532,15.8334,15.8532,72346.0
2022-12-21 10:55:00,15.96,15.97,15.94,15.96,93828.0,15.8532,15.8632,15.8334,15.8532,93828.0
2022-12-21 11:00:00,15.96,15.99,15.94,15.94,107834.0,15.8532,15.883,15.8334,15.8334,107834.0
2022-12-21 11:05:00,15.94,15.95,15.9,15.93,165132.0,15.8334,15.8433,15.7936,15.8234,165132.0
2022-12-21 11:10:00,15.93,15.95,15.91,15.92,236526.0,15.8234,15.8433,15.8036,15.8135,236526.0
2022-12-21 11:15:00,15.92,15.92,15.89,15.89,48339.0,15.8135,15.8135,15.7837,15.7837,48339.0
2022-12-21 11:20:00,15.9,15.92,15.89,15.91,72404.0,15.7936,15.8135,15.7837,15.8036,72404.0
2022-12-21 11:25:00,15.91,15.92,15.91,15.91,65522.0,15.8036,15.8135,15.8036,15.8036,65522.0
2022-12-21 11:30:00,15.92,15.92,15.91,15.92,55364.0,15.8135,15.8135,15.8036,15.8135,55364.0
2022-12-21 11:35:00,15.92,15.93,15.9,15.91,98000.0,15.8135,15.8234,15.7936,15.8036,98000.0
2022-12-21 11:40:00,15.9,15.91,15.89,15.91,23090.0,15.7936,15.8036,15.7837,15.8036,23090.0
2022-12-21 11:45:00,15.9,15.91,15.89,15.9,69592.0,15.7936,15.8036,15.7837,15.7936,69592.0
2022-12-21 11:50:00,15.9,15.91,15.9,15.9,14966.0,15.7936,15.8036,15.7936,15.7936,14966.0
2022-12-21 11:55:00,15.91,15.92,15.9,15.92,35058.0,15.8036,15.8135,15.7936,15.8135,35058.0
2022-12-21 12:00:00,15.92,15.92,15.9,15.91,39722.0,15.8135,15.8135,15.7936,15.8036,39722.0
2022-12-21 12:05:00,15.91,15.93,15.91,15.91,53514.0,15.8036,15.8234,15.8036,15.8036,53514.0
2022-12-21 12:10:00,15.91,15.93,15.9,15.93,61396.0,15.8036,15.8234,15.7936,15.8234,61396.0
2022-12-21 12:15:00,15.93,15.93,15.91,15.92,45040.0,15.8234,15.8234,15.8036,15.8135,45040.0
2022-12-21 12:20:00,15.92,15.93,15.91,15.93,36950.0,15.8135,15.8234,15.8036,15.8234,36950.0
2022-12-21 12:25:00,15.93,15.93,15.9,15.91,50527.0,15.8234,15.8234,15.7936,15.8036,50527.0
2022-12-21 12:30:00,15.91,15.93,15.9,15.91,63640.0,15.8036,15.8234,15.7936,15.8036,63640.0
2022-12-21 12:35:00,15.91,15.92,15.9,15.91,73237.0,15.8036,15.8135,15.7936,15.8036,73237.0
2022-12-21 12:40:00,15.9,15.91,15.9,15.9,18973.0,15.7936,15.8036,15.7936,15.7936,18973.0
2022-12-21 12:45:00,15.91,15.93,15.89,15.92,56803.0,15.8036,15.8234,15.7837,15.8135,56803.0
2022-12-21 12:50:00,15.92,15.93,15.91,15.92,22366.0,15.8135,15.8234,15.8036,15.8135,22366.0
2022-12-21 12:55:00,15.92,15.93,15.91,15.93,39869.0,15.8135,15.8234,15.8036,15.8234,39869.0
2022-12-21 13:00:00,15.93,15.98,15.92,15.98,175324.0,15.8234,15.8731,15.8135,15.8731,175324.0
2022-12-21 13:05:00,15.98,15.99,15.97,15.99,85278.0,15.8731,15.883,15.8632,15.883,85278.0
2022-12-21 13:10:00,15.99,15.99,15.95,15.96,64193.0,15.883,15.883,15.8433,15.8532,64193.0
2022-12-21 13:15:00,15.96,15.97,15.94,15.96,75922.0,15.8532,15.8632,15.8334,15.8532,75922.0
2022-12-21 13:20:00,15.97,15.97,15.93,15.95,125231.0,15.8632,15.8632,15.8234,15.8433,125231.0
2022-12-21 13:25:00,15.95,15.98,15.94,15.96,86413.0,15.8433,15.8731,15.8334,15.8532,86413.0
2022-12-21 13:30:00,15.97,15.98,15.96,15.97,85774.0,15.8632,15.8731,15.8532,15.8632,85774.0
2022-12-21 13:35:00,15.97,15.99,15.96,15.97,69777.0,15.8632,15.883,15.8532,15.8632,69777.0
2022-12-21 13:40:00,15.98,16.0,15.97,16.0,75302.0,15.8731,15.893,15.8632,15.893,75302.0
2022-12-21 13:45:00,16.0,16.01,15.99,15.99,102064.0,15.893,15.9029,15.883,15.883,102064.0
2022-12-21 13:50:00,15.99,16.01,15.99,16.01,159019.0,15.883,15.9029,15.883,15.9029,159019.0
2022-12-21 13:55:00,16.01,16.02,15.99,16.02,283338.0,15.9029,15.9128,15.883,15.9128,283338.0
2022-12-21 14:00:00,16.02,16.04,16.0,16.04,215311.0,15.9128,15.9327,15.893,15.9327,215311.0
2022-12-21 14:05:00,16.04,16.05,16.03,16.05,68242.0,15.9327,15.9426,15.9228,15.9426,68242.0
2022-12-21 14:10:00,16.04,16.06,16.03,16.04,161686.0,15.9327,15.9526,15.9228,15.9327,161686.0
2022-12-21 14:15:00,16.04,16.06,16.04,16.05,39401.0,15.9327,15.9526,15.9327,15.9426,39401.0
2022-12-21 14:20:00,16.05,16.06,16.03,16.05,69420.0,15.9426,15.9526,15.9228,15.9426,69420.0
2022-12-21 14:25:00,16.05,16.06,16.03,16.03,179422.0,15.9426,15.9526,15.9228,15.9228,179422.0
2022-12-21 14:30:00,16.03,16.06,16.03,16.06,92358.0,15.9228,15.9526,15.9228,15.9526,92358.0
2022-12-21 14:35:00,16.06,16.06,16.03,16.05,538637.0,15.9526,15.9526,15.9228,15.9426,538637.0
2022-12-21 14:40:00,16.05,16.05,16.03,16.05,107073.0,15.9426,15.9426,15.9228,15.9426,107073.0
2022-12-21 14:45:00,16.05,16.06,16.04,16.05,61963.0,15.9426,15.9526,15.9327,15.9426,61963.0
2022-12-21 14:50:00,16.05,16.05,16.04,16.05,15121.0,15.9426,15.9426,15.9327,15.9426,15121.0
2022-12-21 14:55:00,16.05,16.05,16.03,16.04,133589.0,15.9426,15.9426,15.9228,15.9327,133589.0
2022-12-21 15:00:00,16.03,16.05,16.02,16.04,120231.0,15.9228,15.9426,15.9128,15.9327,120231.0
2022-12-21 15:05:00,16.03,16.03,15.98,15.99,121239.0,15.9228,15.9228,15.8731,15.883,121239.0
2022-12-21 15:10:00,15.98,16.0,15.98,16.0,173610.0,15.8731,15.893,15.8731,15.893,173610.0
2022-12-21 15:15:00,15.99,16.02,15.99,16.0,125646.0,15.883,15.9128,15.883,15.893,125646.0
2022-12-21 15:20:00,16.0,16.01,15.99,16.0,50441.0,15.893,15.9029,15.883,15.893,50441.0
2022-12-21 15:25:00,16.0,16.02,15.99,16.0,137572.0,15.893,15.9128,15.883,15.893,137572.0
2022-12-21 15:30:00,16.0,16.02,15.98,16.02,176073.0,15.893,15.9128,15.8731,15.9128,176073.0
2022-12-21 15:35:00,16.01,16.03,16.01,16.02,213402.0,15.9029,15.9228,15.9029,15.9128,213402.0
2022-12-21 15:40:00,16.02,16.03,16.0,16.0,256166.0,15.9128,15.9228,15.893,15.893,256166.0
2022-12-21 15:45:00,16.01,16.01,15.99,16.0,259090.0,15.9029,15.9029,15.883,15.893,259090.0
2022-12-21 15:50:00,16.0,16.0,15.96,15.97,386329.0,15.893,15.893,15.8532,15.8632,386329.0
2022-12-21 15:55:00,15.96,15.98,15.94,15.95,1149361.0,15.8532,15.8731,15.8334,15.8433,1149361.0
2022-12-22 09:30:00,15.9,15.98,15.78,15.84,199267.0,15.7936,15.8731,15.6744,15.734,199267.0
2022-12-22 09:35:00,15.84,15.87,15.81,15.82,154374.0,15.734,15.7638,15.7042,15.7142,154374.0
2022-12-22 09:40:00,15.83,15.89,15.81,15.87,96656.0,15.7241,15.7837,15.7042,15.7638,96656.0
2022-12-22 09:45:00,15.87,15.88,15.82,15.85,262698.0,15.7638,15.7738,15.7142,15.744,262698.0
2022-12-22 09:50:00,15.85,15.86,15.83,15.86,141093.0,15.744,15.7539,15.7241,15.7539,141093.0
2022-12-22 09:55:00,15.86,15.86,15.82,15.83,131381.0,15.7539,15.7539,15.7142,15.7241,131381.0
2022-12-22 10:00:00,15.83,15.85,15.78,15.83,120793.0,15.7241,15.744,15.6744,15.7241,120793.0
2022-12-22 10:05:00,15.82,15.84,15.8,15.81,53119.0,15.7142,15.734,15.6943,15.7042,53119.0
2022-12-22 10:10:00,15.82,15.84,15.8,15.84,46117.0,15.7142,15.734,15.6943,15.734,46117.0
2022-12-22 10:15:00,15.84,15.85,15.82,15.85,92793.0,15.734,15.744,15.7142,15.744,92793.0
2022-12-22 10:20:00,15.85,15.86,15.81,15.81,76718.0,15.744,15.7539,15.7042,15.7042,76718.0
2022-12-22 10:25:00,15.82,15.84,15.8,15.8,75327.0,15.7142,15.734,15.6943,15.6943,75327.0
2022-12-22 10:30:00,15.81,15.82,15.78,15.81,131327.0,15.7042,15.7142,15.6744,15.7042,131327.0
2022-12-22 10:35:00,15.81,15.82,15.8,15.82,47102.0,15.7042,15.7142,15.6943,15.7142,47102.0
2022-12-22 10:40:00,15.82,15.84,15.8,15.81,84720.0,15.7142,15.734,15.6943,15.7042,84720.0
2022-12-22 10:45:00,15.81,15.84,15.8,15.83,46180.0,15.7042,15.734,15.6943,15.7241,46180.0
2022-12-22 10:50:00,15.82,15.84,15.82,15.83,52833.0,15.7142,15.734,15.7142,15.7241,52833.0
2022-12-22 10:55:00,15.83,15.84,15.81,15.82,47765.0,15.7241,15.734,15.7042,15.7142,47765.0
2022-12-22 11:00:00,15.81,15.83,15.8,15.82,87523.0,15.7042,15.7241,15.6943,15.7142,87523.0
2022-12-22 11:05:00,15.83,15.84,15.82,15.83,25991.0,15.7241,15.734,15.7142,15.7241,25991.0
2022-12-22 11:10:00,15.83,15.83,15.8,15.83,78536.0,15.7241,15.7241,15.6943,15.7241,78536.0
2022-12-22 11:15:00,15.84,15.85,15.83,15.84,87451.0,15.734,15.744,15.7241,15.734,87451.0
2022-12-22 11:20:00,15.83,15.85,15.83,15.85,73450.0,15.7241,15.744,15.7241,15.744,73450.0
2022-12-22 11:25:00,15.85,15.86,15.83,15.85,58254.0,15.744,15.7539,15.7241,15.744,58254.0
2022-12-22 11:30:00,15.85,15.9,15.84,15.88,137019.0,15.744,15.7936,15.734,15.7738,137019.0
2022-12-22 11:35:00,15.88,15.88,15.84,15.85,97352.0,15.7738,15.7738,15.734,15.744,97352.0
2022-12-22 11:40:00,15.85,15.86,15.83,15.86,39929.0,15.744,15.7539,15.7241,15.7539,39929.0
2022-12-22 11:45:00,15.86,15.86,15.84,15.85,22800.0,15.7539,15.7539,15.734,15.744,22800.0
2022-12-22 11:50:00,15.85,15.85,15.84,15.85,38930.0,15.744,15.744,15.734,15.744,38930.0
2022-12-22 11:55:00,15.85,15.87,15.84,15.87,51410.0,15.744,15.7638,15.734,15.7638,51410.0
2022-12-22 12:00:00,15.87,15.87,15.85,15.86,38115.0,15.7638,15.7638,15.744,15.7539,38115.0
2022-12-22 12:05:00,15.85,15.86,15.83,15.85,77339.0,15.744,15.7539,15.7241,15.744,77339.0
2022-12-22 12:10:00,15.85,15.86,15.81,15.82,68172.0,15.744,15.7539,15.7042,15.7142,68172.0
2022-12-22 12:15:00,15.82,15.82,15.81,15.81,19440.0,15.7142,15.7142,15.7042,15.7042,19440.0
2022-12-22 12:20:00,15.81,15.82,15.76,15.76,119139.0,15.7042,15.7142,15.6546,15.6546,119139.0
2022-12-22 12:25:00,15.77,15.78,15.73,15.74,73632.0,15.6645,15.6744,15.6248,15.6347,73632.0
2022-12-22 12:30:00,15.74,15.74,15.71,15.73,49584.0,15.6347,15.6347,15.6049,15.6248,49584.0
2022-12-22 12:35:00,15.73,15.74,15.71,15.72,70413.0,15.6248,15.6347,15.6049,15.6148,70413.0
2022-12-22 12:40:00,15.72,15.72,15.7,15.71,56760.0,15.6148,15.6148,15.595,15.6049,56760.0
2022-12-22 12:45:00,15.7,15.74,15.7,15.74,84726.0,15.595,15.6347,15.595,15.6347,84726.0
2022-12-22 12:50:00,15.74,15.74,15.72,15.74,71498.0,15.6347,15.6347,15.6148,15.6347,71498.0
2022-12-22 12:55:00,15.73,15.74,15.7,15.72,90157.0,15.6248,15.6347,15.595,15.6148,90157.0
2022-12-22 13:00:00,15.72,15.73,15.69,15.7,55072.0,15.6148,15.6248,15.585,15.595,55072.0
2022-12-22 13:05:00,15.7,15.7,15.66,15.67,48041.0,15.595,15.595,15.5552,15.5652,48041.0
2022-12-22 13:10:00,15.67,15.69,15.65,15.69,94439.0,15.5652,15.585,15.5453,15.585,94439.0
2022-12-22 13:15:00,15.69,15.69,15.67,15.69,37504.0,15.585,15.585,15.5652,15.585,37504.0
2022-12-22 13:20:00,15.69,15.69,15.66,15.67,50503.0,15.585,15.585,15.5552,15.5652,50503.0
2022-12-22 13:25:00,15.67,15.68,15.65,15.66,68682.0,15.5652,15.5751,15.5453,15.5552,68682.0
2022-12-22 13:30:00,15.65,15.65,15.61,15.63,68769.0,15.5453,15.5453,15.5056,15.5254,68769.0
2022-12-22 13:35:00,15.64,15.67,15.63,15.67,101410.0,15.5354,15.5652,15.5254,15.5652,101410.0
2022-12-22 13:40:00,15.67,15.69,15.66,15.69,53612.0,15.5652,15.585,15.5552,15.585,53612.0
2022-12-22 13:45:00,15.69,15.69,15.67,15.69,63202.0,15.585,15.585,15.5652,15.585,63202.0
2022-12-22 13:50:00,15.69,15.7,15.68,15.69,39549.0,15.585,15.595,15.5751,15.585,39549.0
2022-12-22 13:55:00,15.69,15.7,15.67,15.7,76830.0,15.585,15.595,15.5652,15.595,76830.0
2022-12-22 14:00:00,15.7,15.73,15.69,15.72,82721.0,15.595,15.6248,15.585,15.6148,82721.0
2022-12-22 14:05:00,15.73,15.73,15.7,15.71,44571.0,15.6248,15.6248,15.595,15.6049,44571.0
2022-12-22 14:10:00,15.71,15.75,15.7,15.75,51424.0,15.6049,15.6446,15.595,15.6446,51424.0
2022-12-22 14:15:00,15.75,15.76,15.73,15.75,74543.0,15.6446,15.6546,15.6248,15.6446,74543.0
2022-12-22 14:20:00,15.75,15.78,15.72,15.77,97017.0,15.6446,15.6744,15.6148,15.6645,97017.0
2022-12-22 14:25:00,15.78,15.78,15.75,15.77,71394.0,15.6744,15.6744,15.6446,15.6645,71394.0
2022-12-22 14:30:00,15.77,15.79,15.76,15.76,65050.0,15.6645,15.6844,15.6546,15.6546,65050.0
2022-12-22 14:35:00,15.77,15.78,15.75,15.77,43745.0,15.6645,15.6744,15.6446,15.6645,43745.0
2022-12-22 14:40:00,15.77,15.77,15.74,15.77,55298.0,15.6645,15.6645,15.6347,15.6645,55298.0
2022-12-22 14:45:00,15.77,15.8,15.76,15.79,107874.0,15.6645,15.6943,15.6546,15.6844,107874.0
2022-12-22 14:50:00,15.79,15.84,15.78,15.83,77867.0,15.6844,15.734,15.6744,15.7241,77867.0
2022-12-22 14:55:00,15.83,15.86,15.82,15.84,103797.0,15.7241,15.7539,15.7142,15.734,103797.0
2022-12-22 15:00:00,15.85,15.85,15.83,15.84,74758.0,15.744,15.744,15.7241,15.734,74758.0
2022-12-22 15:05:00,15.85,15.88,15.83,15.88,76973.0,15.744,15.7738,15.7241,15.7738,76973.0
2022-12-22 15:10:00,15.88,15.89,15.85,15.86,76163.0,15.7738,15.7837,15.744,15.7539,76163.0
2022-12-22 15:15:00,15.87,15.89,15.86,15.88,67223.0,15.7638,15.7837,15.7539,15.7738,67223.0
2022-12-22 15:20:00,15.88,15.92,15.87,15.91,102343.0,15.7738,15.8135,15.7638,15.8036,102343.0
2022-12-22 15:25:00,15.91,15.95,15.9,15.94,116444.0,15.8036,15.8433,15.7936,15.8334,116444.0
2022-12-22 15:30:00,15.94,15.96,15.91,15.91,247854.0,15.8334,15.8532,15.8036,15.8036,247854.0
2022-12-22 15:35:00,15.91,15.92,15.88,15.9,135810.0,15.8036,15.8135,15.7738,15.7936,135810.0
2022-12-22 15:40:00,15.9,15.91,15.87,15.88,188897.0,15.7936,15.8036,15.7638,15.7738,188897.0
2022-12-22 15:45:00,15.88,15.9,15.86,15.9,198198.0,15.7738,15.7936,15.7539,15.7936,198198.0
2022-12-22 15:50:00,15.9,15.95,15.9,15.94,298081.0,15.7936,15.8433,15.7936,15.8334,298081.0
2022-12-22 15:55:00,15.93,15.96,15.91,15.96,573740.0,15.8234,15.8532,15.8036,15.8532,573740.0
2022-12-23 09:30:00,15.97,16.05,15.96,16.03,80715.0,15.8632,15.9426,15.8532,15.9228,80715.0
2022-12-23 09:35:00,16.03,16.03,15.94,15.94,95283.0,15.9228,15.9228,15.8334,15.8334,95283.0
2022-12-23 09:40:00,15.93,16.02,15.93,15.99,94961.0,15.8234,15.9128,15.8234,15.883,94961.0
2022-12-23 09:45:00,16.0,16.0,15.91,15.94,87734.0,15.893,15.893,15.8036,15.8334,87734.0
2022-12-23 09:50:00,15.94,15.95,15.93,15.94,24871.0,15.8334,15.8433,15.8234,15.8334,24871.0
2022-12-23 09:55:00,15.94,15.95,15.92,15.93,273463.0,15.8334,15.8433,15.8135,15.8234,273463.0
2022-12-23 10:00:00,15.95,15.98,15.91,15.94,161612.0,15.8433,15.8731,15.8036,15.8334,161612.0
2022-12-23 10:05:00,15.93,15.98,15.91,15.96,68707.0,15.8234,15.8731,15.8036,15.8532,68707.0
2022-12-23 10:10:00,15.97,16.0,15.96,16.0,179265.0,15.8632,15.893,15.8532,15.893,179265.0
2022-12-23 10:15:00,16.0,16.01,15.98,16.0,249650.0,15.893,15.9029,15.8731,15.893,249650.0
2022-12-23 10:20:00,15.99,16.03,15.97,16.02,129665.0,15.883,15.9228,15.8632,15.9128,129665.0
2022-12-23 10:25:00,16.02,16.05,16.01,16.02,39794.0,15.9128,15.9426,15.9029,15.9128,39794.0
2022-12-23 10:30:00,16.02,16.06,16.01,16.06,89496.0,15.9128,15.9526,15.9029,15.9526,89496.0
2022-12-23 10:35:00,16.06,16.07,16.04,16.05,53230.0,15.9526,15.9625,15.9327,15.9426,53230.0
2022-12-23 10:40:00,16.05,16.05,16.01,16.04,81547.0,15.9426,15.9426,15.9029,15.9327,81547.0
2022-12-23 10:45:00,16.03,16.04,15.97,15.98,132772.0,15.9228,15.9327,15.8632,15.8731,132772.0
2022-12-23 10:50:00,15.98,15.99,15.96,15.98,59356.0,15.8731,15.883,15.8532,15.8731,59356.0
2022-12-23 10:55:00,15.98,16.0,15.94,15.96,62287.0,15.8731,15.893,15.8334,15.8532,62287.0
2022-12-23 11:00:00,15.95,15.96,15.92,15.95,72823.0,15.8433,15.8532,15.8135,15.8433,72823.0
2022-12-23 11:05:00,15.95,15.95,15.92,15.93,50072.0,15.8433,15.8433,15.8135,15.8234,50072.0
2022-12-23 11:10:00,15.93,15.94,15.91,15.93,90893.0,15.8234,15.8334,15.8036,15.8234,90893.0
2022-12-23 11:15:00,15.92,15.93,15.89,15.9,60986.0,15.8135,15.8234,15.7837,15.7936,60986.0
2022-12-23 11:20:00,15.9,15.94,15.89,15.92,138103.0,15.7936,15.8334,15.7837,15.8135,138103.0
2022-12-23 11:25:00,15.92,15.93,15.89,15.9,58773.0,15.8135,15.8234,15.7837,15.7936,58773.0
2022-12-23 11:30:00,15.91,15.91,15.89,15.9,38929.0,15.8036,15.8036,15.7837,15.7936,38929.0
2022-12-23 11:35:00,15.9,15.97,15.9,15.97,83047.0,15.7936,15.8632,15.7936,15.8632,83047.0
2022-12-23 11:40:00,15.97,15.98,15.95,15.96,53004.0,15.8632,15.8731,15.8433,15.8532,53004.0
2022-12-23 11:45:00,15.96,15.96,15.93,15.96,90750.0,15.8532,15.8532,15.8234,15.8532,90750.0
2022-12-23 11:50:00,15.96,15.98,15.94,15.95,48380.0,15.8532,15.8731,15.8334,15.8433,48380.0
2022-12-23 11:55:00,15.95,15.97,15.94,15.96,33486.0,15.8433,15.8632,15.8334,15.8532,33486.0
2022-12-23 12:00:00,15.96,15.98,15.96,15.98,29078.0,15.8532,15.8731,15.8532,15.8731,29078.0
2022-12-23 12:05:00,15.97,15.98,15.95,15.96,79364.0,15.8632,15.8731,15.8433,15.8532,79364.0
2022-12-23 12:10:00,15.96,15.99,15.95,15.98,68498.0,15.8532,15.883,15.8433,15.8731,68498.0
2022-12-23 12:15:00,15.98,16.0,15.97,16.0,97272.0,15.8731,15.893,15.8632,15.893,97272.0
2022-12-23 12:20:00,16.0,16.02,16.0,16.02,39636.0,15.893,15.9128,15.893,15.9128,39636.0
2022-12-23 12:25:00,16.02,16.02,15.98,15.99,99305.0,15.9128,15.9128,15.8731,15.883,99305.0
2022-12-23 12:30:00,15.99,16.01,15.99,16.0,34684.0,15.883,15.9029,15.883,15.893,34684.0
2022-12-23 12:35:00,16.0,16.01,15.98,15.99,56140.0,15.893,15.9029,15.8731,15.883,56140.0
2022-12-23 12:40:00,15.99,16.0,15.97,15.98,64467.0,15.883,15.893,15.8632,15.8731,64467.0
2022-12-23 12:45:00,15.98,15.99,15.97,15.97,46056.0,15.8731,15.883,15.8632,15.8632,46056.0
2022-12-23 12:50:00,15.97,15.99,15.97,15.98,32801.0,15.8632,15.883,15.8632,15.8731,32801.0
2022-12-23 12:55:00,15.99,15.99,15.98,15.99,67422.0,15.883,15.883,15.8731,15.883,67422.0
2022-12-23 13:00:00,15.99,16.0,15.97,15.99,125867.0,15.883,15.893,15.8632,15.883,125867.0
2022-12-23 13:05:00,16.0,16.01,15.98,16.0,58382.0,15.893,15.9029,15.8731,15.893,58382.0
2022-12-23 13:10:00,16.0,16.0,15.98,15.99,31967.0,15.893,15.893,15.8731,15.883,31967.0
2022-12-23 13:15:00,15.99,16.04,15.98,16.03,233411.0,15.883,15.9327,15.8731,15.9228,233411.0
2022-12-23 13:20:00,16.03,16.04,16.02,16.03,65835.0,15.9228,15.9327,15.9128,15.9228,65835.0
2022-12-23 13:25:00,16.03,16.03,16.02,16.02,71285.0,15.9228,15.9228,15.9128,15.9128,71285.0
2022-12-23 13:30:00,16.02,16.04,15.99,16.04,221919.0,15.9128,15.9327,15.883,15.9327,221919.0
2022-12-23 13:35:00,16.04,16.05,16.02,16.03,79912.0,15.9327,15.9426,15.9128,15.9228,79912.0
2022-12-23 13:40:00,16.03,16.05,16.01,16.02,23522.0,15.9228,15.9426,15.9029,15.9128,23522.0
2022-12-23 13:45:00,16.02,16.02,15.99,16.0,54701.0,15.9128,15.9128,15.883,15.893,54701.0
2022-12-23 13:50:00,16.0,16.0,15.98,15.99,60438.0,15.893,15.893,15.8731,15.883,60438.0
2022-12-23 13:55:00,15.99,15.99,15.98,15.99,13936.0,15.883,15.883,15.8731,15.883,13936.0
2022-12-23 14:00:00,15.99,15.99,15.97,15.98,28625.0,15.883,15.883,15.8632,15.8731,28625.0
2022-12-23 14:05:00,15.98,15.99,15.98,15.99,9876.0,15.8731,15.883,15.8731,15.883,9876.0
2022-12-23 14:10:00,15.99,16.0,15.98,16.0,17891.0,15.883,15.893,15.8731,15.893,17891.0
2022-12-23 14:15:00,15.99,16.0,15.98,15.99,22340.0,15.883,15.893,15.8731,15.883,22340.0
2022-12-23 14:20:00,15.99,15.99,15.97,15.97,16584.0,15.883,15.883,15.8632,15.8632,16584.0
2022-12-23 14:25:00,15.98,15.99,15.97,15.99,31012.0,15.8731,15.883,15.8632,15.883,31012.0
2022-12-23 14:30:00,15.99,16.01,15.98,16.0,83228.0,15.883,15.9029,15.8731,15.893,83228.0
2022-12-23 14:35:00,16.0,16.0,15.99,16.0,5106.0,15.893,15.893,15.883,15.893,5106.0
2022-12-23 14:40:00,16.0,16.0,15.99,16.0,10137.0,15.893,15.893,15.883,15.893,10137.0
2022-12-23 14:45:00,16.0,16.0,15.99,15.99,10998.0,15.893,15.893,15.883,15.883,10998.0
2022-12-23 14:50:00,16.0,16.02,15.99,16.02,71086.0,15.893,15.9128,15.883,15.9128,71086.0
2022-12-23 14:55:00,16.02,16.04,16.01,16.04,21886.0,15.9128,15.9327,15.9029,15.9327,21886.0
2022-12-23 15:00:00,16.04,16.05,16.03,16.04,43093.0,15.9327,15.9426,15.9228,15.9327,43093.0
2022-12-23 15:05:00,16.05,16.05,16.03,16.05,44129.0,15.9426,15.9426,15.9228,15.9426,44129.0
2022-12-23 15:10:00,16.05,16.07,16.04,16.07,127297.0,15.9426,15.9625,15.9327,15.9625,127297.0
2022-12-23 15:15:00,16.07,16.09,16.06,16.07,65823.0,15.9625,15.9824,15.9526,15.9625,65823.0
2022-12-23 15:20:00,16.07,16.07,16.02,16.03,151530.0,15.9625,15.9625,15.9128,15.9228,151530.0
2022-12-23 15:25:00,16.03,16.03,16.01,16.03,68370.0,15.9228,15.9228,15.9029,15.9228,68370.0
2022-12-23 15:30:00,16.03,16.04,16.02,16.04,251223.0,15.9228,15.9327,15.9128,15.9327,251223.0
2022-12-23 15:35:00,16.04,16.05,16.03,16.03,93500.0,15.9327,15.9426,15.9228,15.9228,93500.0
2022-12-23 15:40:00,16.04,16.05,16.03,16.04,99331.0,15.9327,15.9426,15.9228,15.9327,99331.0
2022-12-23 15:45:00,16.04,16.05,16.03,16.05,303130.0,15.9327,15.9426,15.9228,15.9426,303130.0
2022-12-23 15:50:00,16.05,16.06,16.02,16.05,322968.0,15.9426,15.9526,15.9128,15.9426,322968.0
2022-12-23 15:55:00,16.05,16.06,16.01,16.06,729373.0,15.9426,15.9526,15.9029,15.9526,729373.0
2022-12-27 09:30:00,16.12,16.16,16.05,16.08,94833.0,16.0122,16.0519,15.9426,15.9724,94833.0
2022-12-27 09:35:00,16.08,16.1,16.03,16.1,38547.0,15.9724,15.9923,15.9228,15.9923,38547.0
2022-12-27 09:40:00,16.1,16.15,16.09,16.14,49722.0,15.9923,16.042,15.9824,16.032,49722.0
2022-12-27 09:45:00,16.14,16.15,16.09,16.14,90964.0,16.032,16.042,15.9824,16.032,90964.0
2022-12-27 09:50:00,16.14,16.16,16.12,16.12,57529.0,16.032,16.0519,16.0122,16.0122,57529.0
2022-12-27 09:55:00,16.12,16.13,16.1,16.13,351536.0,16.0122,16.0221,15.9923,16.0221,351536.0
2022-12-27 10:00:00,16.13,16.13,16.07,16.1,66301.0,16.0221,16.0221,15.9625,15.9923,66301.0
2022-12-27 10:05:00,16.1,16.16,16.09,16.14,85921.0,15.9923,16.0519,15.9824,16.032,85921.0
2022-12-27 10:10:00,16.15,16.18,16.13,16.16,107376.0,16.042,16.0718,16.0221,16.0519,107376.0
2022-12-27 10:15:00,16.16,16.2,16.14,16.17,240013.0,16.0519,16.0916,16.032,16.0618,240013.0
2022-12-27 10:20:00,16.18,16.23,16.17,16.23,82238.0,16.0718,16.1214,16.0618,16.1214,82238.0
2022-12-27 10:25:00,16.23,16.26,16.21,16.22,85219.0,16.1214,16.1512,16.1016,16.1115,85219.0
2022-12-27 10:30:00,16.22,16.24,16.18,16.23,85609.0,16.1115,16.1314,16.0718,16.1214,85609.0
2022-12-27 10:35:00,16.23,16.25,16.22,16.24,35769.0,16.1214,16.1413,16.1115,16.1314,35769.0
2022-12-27 10:40:00,16.24,16.26,16.23,16.24,42567.0,16.1314,16.1512,16.1214,16.1314,42567.0
2022-12-27 10:45:00,16.24,16.26,16.23,16.24,77160.0,16.1314,16.1512,16.1214,16.1314,77160.0
2022-12-27 10:50:00,16.24,16.26,16.23,16.24,248102.0,16.1314,16.1512,16.1214,16.1314,248102.0
2022-12-27 10:55:00,16.24,16.24,16.21,16.21,41565.0,16.1314,16.1314,16.1016,16.1016,41565.0
2022-12-27 11:00:00,16.21,16.26,16.21,16.25,78788.0,16.1016,16.1512,16.1016,16.1413,78788.0
2022-12-27 11:05:00,16.24,16.29,16.23,16.29,88822.0,16.1314,16.181,16.1214,16.181,88822.0
2022-12-27 11:10:00,16.28,16.32,16.28,16.3,46202.0,16.1711,16.2108,16.1711,16.1909,46202.0
2022-12-27 11:15:00,16.31,16.32,16.29,16.31,105416.0,16.2009,16.2108,16.181,16.2009,105416.0
2022-12-27 11:20:00,16.3,16.33,16.28,16.32,76540.0,16.1909,16.2207,16.1711,16.2108,76540.0
2022-12-27 11:25:00,16.32,16.33,16.3,16.32,64830.0,16.2108,16.2207,16.1909,16.2108,64830.0
2022-12-27 11:30:00,16.32,16.35,16.32,16.33,80360.0,16.2108,16.2406,16.2108,16.2207,80360.0
2022-12-27 11:35:00,16.34,16.4,16.34,16.39,194806.0,16.2307,16.2903,16.2307,16.2803,194806.0
2022-12-27 11:40:00,16.38,16.39,16.37,16.38,31582.0,16.2704,16.2803,16.2605,16.2704,31582.0
2022-12-27 11:45:00,16.38,16.39,16.36,16.39,104661.0,16.2704,16.2803,16.2505,16.2803,104661.0
2022-12-27 11:50:00,16.39,16.4,16.37,16.38,115741.0,16.2803,16.2903,16.2605,16.2704,115741.0
2022-12-27 11:55:00,16.38,16.4,16.36,16.37,126756.0,16.2704,16.2903,16.2505,16.2605,126756.0
2022-12-27 12:00:00,16.37,16.4,16.37,16.38,241671.0,16.2605,16.2903,16.2605,16.2704,241671.0
2022-12-27 12:05:00,16.39,16.39,16.33,16.34,93291.0,16.2803,16.2803,16.2207,16.2307,93291.0
2022-12-27 12:10:00,16.35,16.39,16.34,16.38,54428.0,16.2406,16.2803,16.2307,16.2704,54428.0
2022-12-27 12:15:00,16.38,16.38,16.33,16.35,63947.0,16.2704,16.2704,16.2207,16.2406,63947.0
2022-12-27 12:20:00,16.35,16.35,16.32,16.34,35142.0,16.2406,16.2406,16.2108,16.2307,35142.0
2022-12-27 12:25:00,16.33,16.35,16.33,16.34,55643.0,16.2207,16.2406,16.2207,16.2307,55643.0
2022-12-27 12:30:00,16.34,16.35,16.33,16.33,338316.0,16.2307,16.2406,16.2207,16.2207,338316.0
2022-12-27 12:35:00,16.34,16.34,16.31,16.31,82093.0,16.2307,16.2307,16.2009,16.2009,82093.0
2022-12-27 12:40:00,16.3,16.31,16.26,16.3,128467.0,16.1909,16.2009,16.1512,16.1909,128467.0
2022-12-27 12:45:00,16.3,16.31,16.28,16.3,87651.0,16.1909,16.2009,16.1711,16.1909,87651.0
2022-12-27 12:50:00,16.3,16.32,16.29,16.3,140427.0,16.1909,16.2108,16.181,16.1909,140427.0
2022-12-27 12:55:00,16.3,16.3,16.28,16.29,47474.0,16.1909,16.1909,16.1711,16.181,47474.0
2022-12-27 13:00:00,16.29,16.3,16.28,16.3,47545.0,16.181,16.1909,16.1711,16.1909,47545.0
2022-12-27 13:05:00,16.29,16.34,16.29,16.32,135952.0,16.181,16.2307,16.181,16.2108,135952.0
2022-12-27 13:10:00,16.33,16.34,16.32,16.32,28050.0,16.2207,16.2307,16.2108,16.2108,28050.0
2022-12-27 13:15:00,16.32,16.33,16.31,16.32,66969.0,16.2108,16.2207,16.2009,16.2108,66969.0
2022-12-27 13:20:00,16.32,16.33,16.32,16.32,17263.0,16.2108,16.2207,16.2108,16.2108,17263.0
2022-12-27 13:25:00,16.32,16.33,16.31,16.32,95048.0,16.2108,16.2207,16.2009,16.2108,95048.0
2022-12-27 13:30:00,16.32,16.34,16.28,16.28,110606.0,16.2108,16.2307,16.1711,16.1711,110606.0
2022-12-27 13:35:00,16.29,16.3,16.28,16.3,50676.0,16.181,16.1909,16.1711,16.1909,50676.0
2022-12-27 13:40:00,16.3,16.31,16.29,16.31,20768.0,16.1909,16.2009,16.181,16.2009,20768.0
2022-12-27 13:45:00,16.3,16.31,16.29,16.3,86843.0,16.1909,16.2009,16.181,16.1909,86843.0
2022-12-27 13:50:00,16.3,16.32,16.3,16.32,121604.0,16.1909,16.2108,16.1909,16.2108,121604.0
2022-12-27 13:55:00,16.32,16.32,16.26,16.27,78759.0,16.2108,16.2108,16.1512,16.1612,78759.0
2022-12-27 14:00:00,16.27,16.27,16.26,16.26,95398.0,16.1612,16.1612,16.1512,16.1512,95398.0
2022-12-27 14:05:00,16.27,16.27,16.24,16.26,59602.0,16.1612,16.1612,16.1314,16.1512,59602.0
2022-12-27 14:10:00,16.26,16.27,16.23,16.27,97762.0,16.1512,16.1612,16.1214,16.1612,97762.0
2022-12-27 14:15:00,16.27,16.29,16.26,16.29,48965.0,16.1612,16.181,16.1512,16.181,48965.0
2022-12-27 14:20:00,16.29,16.3,16.27,16.29,77965.0,16.181,16.1909,16.1612,16.181,77965.0
2022-12-27 14:25:00,16.3,16.3,16.27,16.27,42272.0,16.1909,16.1909,16.1612,16.1612,42272.0
2022-12-27 14:30:00,16.27,16.3,16.27,16.3,48692.0,16.1612,16.1909,16.1612,16.1909,48692.0
2022-12-27 14:35:00,16.3,16.31,16.29,16.3,136270.0,16.1909,16.2009,16.181,16.1909,136270.0
2022-12-27 14:40:00,16.3,16.31,16.29,16.3,120176.0,16.1909,16.2009,16.181,16.1909,120176.0
2022-12-27 14:45:00,16.3,16.38,16.3,16.38,265537.0,16.1909,16.2704,16.1909,16.2704,265537.0
2022-12-27 14:50:00,16.39,16.41,16.38,16.41,141998.0,16.2803,16.3002,16.2704,16.3002,141998.0
2022-12-27 14:55:00,16.41,16.44,16.4,16.44,195386.0,16.3002,16.33,16.2903,16.33,195386.0
2022-12-27 15:00:00,16.44,16.46,16.39,16.41,279197.0,16.33,16.3499,16.2803,16.3002,279197.0
2022-12-27 15:05:00,16.41,16.45,16.4,16.44,106303.0,16.3002,16.3399,16.2903,16.33,106303.0
2022-12-27 15:10:00,16.43,16.45,16.42,16.43,109807.0,16.3201,16.3399,16.3101,16.3201,109807.0
2022-12-27 15:15:00,16.43,16.44,16.4,16.41,204151.0,16.3201,16.33,16.2903,16.3002,204151.0
2022-12-27 15:20:00,16.41,16.43,16.4,16.43,154612.0,16.3002,16.3201,16.2903,16.3201,154612.0
2022-12-27 15:25:00,16.43,16.43,16.41,16.43,90388.0,16.3201,16.3201,16.3002,16.3201,90388.0
2022-12-27 15:30:00,16.42,16.45,16.42,16.45,268254.0,16.3101,16.3399,16.3101,16.3399,268254.0
2022-12-27 15:35:00,16.45,16.46,16.43,16.45,209755.0,16.3399,16.3499,16.3201,16.3399,209755.0
2022-12-27 15:40:00,16.45,16.45,16.43,16.44,69556.0,16.3399,16.3399,16.3201,16.33,69556.0
2022-12-27 15:45:00,16.43,16.44,16.38,16.41,549514.0,16.3201,16.33,16.2704,16.3002,549514.0
2022-12-27 15:50:00,16.41,16.45,16.4,16.45,369514.0,16.3002,16.3399,16.2903,16.3399,369514.0
2022-12-27 15:55:00,16.45,16.45,16.43,16.45,624030.0,16.3399,16.3399,16.3201,16.3399,624030.0
2022-12-28 09:30:00,16.45,16.49,16.39,16.39,108706.0,16.3399,16.3797,16.2803,16.2803,108706.0
2022-12-28 09:35:00,16.39,16.42,16.38,16.41,37558.0,16.2803,16.3101,16.2704,16.3002,37558.0
2022-12-28 09:40:00,16.41,16.45,16.38,16.39,63814.0,16.3002,16.3399,16.2704,16.2803,63814.0
2022-12-28 09:45:00,16.39,16.44,16.39,16.43,136927.0,16.2803,16.33,16.2803,16.3201,136927.0
2022-12-28 09:50:00,16.42,16.43,16.37,16.39,56197.0,16.3101,16.3201,16.2605,16.2803,56197.0
2022-12-28 09:55:00,16.39,16.4,16.36,16.37,18551.0,16.2803,16.2903,16.2505,16.2605,18551.0
2022-12-28 10:00:00,16.37,16.4,16.35,16.37,75768.0,16.2605,16.2903,16.2406,16.2605,75768.0
2022-12-28 10:05:00,16.37,16.38,16.34,16.36,68384.0,16.2605,16.2704,16.2307,16.2505,68384.0
2022-12-28 10:10:00,16.35,16.36,16.33,16.34,90101.0,16.2406,16.2505,16.2207,16.2307,90101.0
2022-12-28 10:15:00,16.34,16.34,16.28,16.3,115210.0,16.2307,16.2307,16.1711,16.1909,115210.0
2022-12-28 10:20:00,16.3,16.3,16.26,16.27,29913.0,16.1909,16.1909,16.1512,16.1612,29913.0
2022-12-28 10:25:00,16.27,16.27,16.18,16.2,181050.0,16.1612,16.1612,16.0718,16.0916,181050.0
2022-12-28 10:30:00,16.2,16.22,16.17,16.2,129457.0,16.0916,16.1115,16.0618,16.0916,129457.0
2022-12-28 10:35:00,16.2,16.21,16.18,16.21,81249.0,16.0916,16.1016,16.0718,16.1016,81249.0
2022-12-28 10:40:00,16.21,16.23,16.19,16.21,66904.0,16.1016,16.1214,16.0817,16.1016,66904.0
2022-12-28 10:45:00,16.22,16.24,16.2,16.23,90354.0,16.1115,16.1314,16.0916,16.1214,90354.0
2022-12-28 10:50:00,16.23,16.26,16.21,16.24,90337.0,16.1214,16.1512,16.1016,16.1314,90337.0
2022-12-28 10:55:00,16.23,16.24,16.2,16.21,48959.0,16.1214,16.1314,16.0916,16.1016,48959.0
2022-12-28 11:00:00,16.21,16.24,16.2,16.23,70131.0,16.1016,16.1314,16.0916,16.1214,70131.0
2022-12-28 11:05:00,16.23,16.23,16.17,16.2,79572.0,16.1214,16.1214,16.0618,16.0916,79572.0
2022-12-28 11:10:00,16.2,16.2,16.16,16.18,78172.0,16.0916,16.0916,16.0519,16.0718,78172.0
2022-12-28 11:15:00,16.18,16.22,16.15,16.21,119410.0,16.0718,16.1115,16.042,16.1016,119410.0
2022-12-28 11:20:00,16.21,16.23,16.2,16.23,98234.0,16.1016,16.1214,16.0916,16.1214,98234.0
2022-12-28 11:25:00,16.23,16.26,16.22,16.25,77029.0,16.1214,16.1512,16.1115,16.1413,77029.0
2022-12-28 11:30:00,16.25,16.27,16.24,16.25,89763.0,16.1413,16.1612,16.1314,16.1413,89763.0
2022-12-28 11:35:00,16.25,16.28,16.25,16.28,58780.0,16.1413,16.1711,16.1413,16.1711,58780.0
2022-12-28 11:40:00,16.28,16.3,16.28,16.3,75192.0,16.1711,16.1909,16.1711,16.1909,75192.0
2022-12-28 11:45:00,16.3,16.31,16.27,16.28,260071.0,16.1909,16.2009,16.1612,16.1711,260071.0
2022-12-28 11:50:00,16.28,16.28,16.26,16.28,43860.0,16.1711,16.1711,16.1512,16.1711,43860.0
2022-12-28 11:55:00,16.27,16.28,16.25,16.27,100523.0,16.1612,16.1711,16.1413,16.1612,100523.0
2022-12-28 12:00:00,16.25,16.26,16.2,16.2,86137.0,16.1413,16.1512,16.0916,16.0916,86137.0
2022-12-28 12:05:00,16.21,16.21,16.18,16.2,34626.0,16.1016,16.1016,16.0718,16.0916,34626.0
2022-12-28 12:10:00,16.2,16.2,16.18,16.18,47040.0,16.0916,16.0916,16.0718,16.0718,47040.0
2022-12-28 12:15:00,16.19,16.2,16.17,16.19,92558.0,16.0817,16.0916,16.0618,16.0817,92558.0
2022-12-28 12:20:00,16.19,16.2,16.16,16.16,83181.0,16.0817,16.0916,16.0519,16.0519,83181.0
2022-12-28 12:25:00,16.16,16.2,16.16,16.19,57900.0,16.0519,16.0916,16.0519,16.0817,57900.0
2022-12-28 12:30:00,16.19,16.22,16.19,16.21,76714.0,16.0817,16.1115,16.0817,16.1016,76714.0
2022-12-28 12:35:00,16.21,16.22,16.17,16.19,42849.0,16.1016,16.1115,16.0618,16.0817,42849.0
2022-12-28 12:40:00,16.19,16.19,16.17,16.18,31511.0,16.0817,16.0817,16.0618,16.0718,31511.0
2022-12-28 12:45:00,16.18,16.23,16.17,16.23,71214.0,16.0718,16.1214,16.0618,16.1214,71214.0
2022-12-28 12:50:00,16.22,16.24,16.21,16.23,57597.0,16.1115,16.1314,16.1016,16.1214,57597.0
2022-12-28 12:55:00,16.24,16.25,16.23,16.25,64435.0,16.1314,16.1413,16.1214,16.1413,64435.0
2022-12-28 13:00:00,16.25,16.26,16.24,16.26,30821.0,16.1413,16.1512,16.1314,16.1512,30821.0
2022-12-28 13:05:00,16.25,16.26,16.24,16.25,90929.0,16.1413,16.1512,16.1314,16.1413,90929.0
2022-12-28 13:10:00,16.25,16.26,16.23,16.23,60224.0,16.1413,16.1512,16.1214,16.1214,60224.0
2022-12-28 13:15:00,16.23,16.26,16.23,16.25,75152.0,16.1214,16.1512,16.1214,16.1413,75152.0
2022-12-28 13:20:00,16.25,16.26,16.23,16.25,38780.0,16.1413,16.1512,16.1214,16.1413,38780.0
2022-12-28 13:25:00,16.25,16.27,16.24,16.27,51362.0,16.1413,16.1612,16.1314,16.1612,51362.0
2022-12-28 13:30:00,16.27,16.27,16.23,16.24,42439.0,16.1612,16.1612,16.1214,16.1314,42439.0
2022-12-28 13:35:00,16.23,16.25,16.23,16.23,43162.0,16.1214,16.1413,16.1214,16.1214,43162.0
2022-12-28 13:40:00,16.23,16.25,16.23,16.25,19555.0,16.1214,16.1413,16.1214,16.1413,19555.0
2022-12-28 13:45:00,16.25,16.26,16.23,16.25,63444.0,16.1413,16.1512,16.1214,16.1413,63444.0
2022-12-28 13:50:00,16.25,16.26,16.23,16.25,33093.0,16.1413,16.1512,16.1214,16.1413,33093.0
2022-12-28 13:55:00,16.25,16.26,16.23,16.25,35362.0,16.1413,16.1512,16.1214,16.1413,35362.0
2022-12-28 14:00:00,16.25,16.25,16.24,16.25,13562.0,16.1413,16.1413,16.1314,16.1413,13562.0
2022-12-28 14:05:00,16.25,16.26,16.24,16.25,66589.0,16.1413,16.1512,16.1314,16.1413,66589.0
2022-12-28 14:10:00,16.25,16.26,16.24,16.25,46405.0,16.1413,16.1512,16.1314,16.1413,46405.0
2022-12-28 14:15:00,16.25,16.28,16.23,16.28,127935.0,16.1413,16.1711,16.1214,16.1711,127935.0
2022-12-28 14:20:00,16.28,16.29,16.27,16.29,68901.0,16.1711,16.181,16.1612,16.181,68901.0
2022-12-28 14:25:00,16.29,16.3,16.27,16.29,66577.0,16.181,16.1909,16.1612,16.181,66577.0
2022-12-28 14:30:00,16.29,16.31,16.28,16.29,47138.0,16.181,16.2009,16.1711,16.181,47138.0
2022-12-28 14:35:00,16.29,16.29,16.27,16.29,45674.0,16.181,16.181,16.1612,16.181,45674.0
2022-12-28 14:40:00,16.29,16.3,16.28,16.3,40763.0,16.181,16.1909,16.1711,16.1909,40763.0
2022-12-28 14:45:00,16.3,16.3,16.25,16.25,68650.0,16.1909,16.1909,16.1413,16.1413,68650.0
2022-12-28 14:50:00,16.25,16.27,16.24,16.24,68762.0,16.1413,16.1612,16.1314,16.1314,68762.0
2022-12-28 14:55:00,16.25,16.26,16.23,16.25,106227.0,16.1413,16.1512,16.1214,16.1413,106227.0
2022-12-28 15:00:00,16.25,16.25,16.22,16.23,125424.0,16.1413,16.1413,16.1115,16.1214,125424.0
2022-12-28 15:05:00,16.22,16.24,16.21,16.21,75370.0,16.1115,16.1314,16.1016,16.1016,75370.0
2022-12-28 15:10:00,16.21,16.22,16.16,16.16,72136.0,16.1016,16.1115,16.0519,16.0519,72136.0
2022-12-28 15:15:00,16.16,16.18,16.15,16.16,138528.0,16.0519,16.0718,16.042,16.0519,138528.0
2022-12-28 15:20:00,16.16,16.16,16.13,16.13,103456.0,16.0519,16.0519,16.0221,16.0221,103456.0
2022-12-28 15:25:00,16.14,16.15,16.13,16.15,133425.0,16.032,16.042,16.0221,16.042,133425.0
2022-12-28 15:30:00,16.14,16.17,16.14,16.16,111926.0,16.032,16.0618,16.032,16.0519,111926.0
2022-12-28 15:35:00,16.16,16.16,16.13,16.14,94865.0,16.0519,16.0519,16.0221,16.032,94865.0
2022-12-28 15:40:00,16.15,16.15,16.11,16.12,146778.0,16.042,16.042,16.0022,16.0122,146778.0
2022-12-28 15:45:00,16.12,16.14,16.11,16.14,198389.0,16.0122,16.032,16.0022,16.032,198389.0
2022-12-28 15:50:00,16.14,16.17,16.13,16.16,284955.0,16.032,16.0618,16.0221,16.0519,284955.0
2022-12-28 15:55:00,16.16,16.17,16.13,16.14,677439.0,16.0519,16.0618,16.0221,16.032,677439.0
2022-12-29 09:30:00,16.21,16.3,16.18,16.27,108786.0,16.1016,16.1909,16.0718,16.1612,108786.0
2022-12-29 09:35:00,16.27,16.33,16.27,16.32,54090.0,16.1612,16.2207,16.1612,16.2108,54090.0
2022-12-29 09:40:00,16.32,16.34,16.29,16.3,49807.0,16.2108,16.2307,16.181,16.1909,49807.0
2022-12-29 09:45:00,16.3,16.32,16.29,16.3,42686.0,16.1909,16.2108,16.181,16.1909,42686.0
2022-12-29 09:50:00,16.3,16.31,16.25,16.29,62155.0,16.1909,16.2009,16.1413,16.181,62155.0
2022-12-29 09:55:00,16.3,16.32,16.29,16.3,37166.0,16.1909,16.2108,16.181,16.1909,37166.0
2022-12-29 10:00:00,16.3,16.36,16.3,16.35,55891.0,16.1909,16.2505,16.1909,16.2406,55891.0
2022-12-29 10:05:00,16.34,16.37,16.33,16.34,113963.0,16.2307,16.2605,16.2207,16.2307,113963.0
2022-12-29 10:10:00,16.34,16.35,16.3,16.32,52373.0,16.2307,16.2406,16.1909,16.2108,52373.0
2022-12-29 10:15:00,16.32,16.33,16.27,16.28,91006.0,16.2108,16.2207,16.1612,16.1711,91006.0
2022-12-29 10:20:00,16.29,16.3,16.27,16.3,110007.0,16.181,16.1909,16.1612,16.1909,110007.0
2022-12-29 10:25:00,16.29,16.3,16.25,16.26,225679.0,16.181,16.1909,16.1413,16.1512,225679.0
2022-12-29 10:30:00,16.25,16.28,16.25,16.25,129620.0,16.1413,16.1711,16.1413,16.1413,129620.0
2022-12-29 10:35:00,16.25,16.27,16.23,16.24,79469.0,16.1413,16.1612,16.1214,16.1314,79469.0
2022-12-29 10:40:00,16.23,16.25,16.2,16.2,88949.0,16.1214,16.1413,16.0916,16.0916,88949.0
2022-12-29 10:45:00,16.2,16.27,16.2,16.26,401343.0,16.0916,16.1612,16.0916,16.1512,401343.0
2022-12-29 10:50:00,16.27,16.31,16.26,16.27,109172.0,16.1612,16.2009,16.1512,16.1612,109172.0
2022-12-29 10:55:00,16.27,16.29,16.26,16.26,139044.0,16.1612,16.181,16.1512,16.1512,139044.0
2022-12-29 11:00:00,16.27,16.29,16.26,16.29,63371.0,16.1612,16.181,16.1512,16.181,63371.0
2022-12-29 11:05:00,16.29,16.29,16.25,16.25,97664.0,16.181,16.181,16.1413,16.1413,97664.0
2022-12-29 11:10:00,16.26,16.29,16.24,16.25,77321.0,16.1512,16.181,16.1314,16.1413,77321.0
2022-12-29 11:15:00,16.25,16.26,16.24,16.25,39537.0,16.1413,16.1512,16.1314,16.1413,39537.0
2022-12-29 11:20:00,16.25,16.26,16.22,16.25,85500.0,16.1413,16.1512,16.1115,16.1413,85500.0
2022-12-29 11:25:00,16.25,16.25,16.22,16.25,42630.0,16.1413,16.1413,16.1115,16.1413,42630.0
2022-12-29 11:30:00,16.25,16.26,16.24,16.26,27779.0,16.1413,16.1512,16.1314,16.1512,27779.0
2022-12-29 11:35:00,16.26,16.28,16.25,16.27,179671.0,16.1512,16.1711,16.1413,16.1612,179671.0
2022-12-29 11:40:00,16.27,16.3,16.27,16.3,98576.0,16.1612,16.1909,16.1612,16.1909,98576.0
2022-12-29 11:45:00,16.3,16.32,16.29,16.32,20006.0,16.1909,16.2108,16.181,16.2108,20006.0
2022-12-29 11:50:00,16.32,16.33,16.32,16.32,38628.0,16.2108,16.2207,16.2108,16.2108,38628.0
2022-12-29 11:55:00,16.31,16.33,16.3,16.32,38570.0,16.2009,16.2207,16.1909,16.2108,38570.0
2022-12-29 12:00:00,16.32,16.33,16.3,16.3,113803.0,16.2108,16.2207,16.1909,16.1909,113803.0
2022-12-29 12:05:00,16.3,16.32,16.3,16.3,28208.0,16.1909,16.2108,16.1909,16.1909,28208.0
2022-12-29 12:10:00,16.3,16.31,16.28,16.29,52955.0,16.1909,16.2009,16.1711,16.181,52955.0
2022-12-29 12:15:00,16.29,16.29,16.27,16.28,19370.0,16.181,16.181,16.1612,16.1711,19370.0
2022-12-29 12:20:00,16.28,16.3,16.27,16.3,40476.0,16.1711,16.1909,16.1612,16.1909,40476.0
2022-12-29 12:25:00,16.3,16.3,16.29,16.3,20217.0,16.1909,16.1909,16.181,16.1909,20217.0
2022-12-29 12:30:00,16.3,16.31,16.29,16.3,64287.0,16.1909,16.2009,16.181,16.1909,64287.0
2022-12-29 12:35:00,16.3,16.31,16.28,16.29,38448.0,16.1909,16.2009,16.1711,16.181,38448.0
2022-12-29 12:40:00,16.29,16.3,16.28,16.29,62441.0,16.181,16.1909,16.1711,16.181,62441.0
2022-12-29 12:45:00,16.3,16.31,16.29,16.3,35000.0,16.1909,16.2009,16.181,16.1909,35000.0
2022-12-29 12:50:00,16.3,16.32,16.3,16.3,37537.0,16.1909,16.2108,16.1909,16.1909,37537.0
2022-12-29 12:55:00,16.3,16.31,16.29,16.31,36295.0,16.1909,16.2009,16.181,16.2009,36295.0
2022-12-29 13:00:00,16.3,16.32,16.3,16.3,77686.0,16.1909,16.2108,16.1909,16.1909,77686.0
2022-12-29 13:05:00,16.3,16.31,16.29,16.29,83682.0,16.1909,16.2009,16.181,16.181,83682.0
2022-12-29 13:10:00,16.29,16.31,16.29,16.3,28820.0,16.181,16.2009,16.181,16.1909,28820.0
2022-12-29 13:15:00,16.3,16.31,16.29,16.3,51116.0,16.1909,16.2009,16.181,16.1909,51116.0
2022-12-29 13:20:00,16.3,16.31,16.29,16.3,28097.0,16.1909,16.2009,16.181,16.1909,28097.0
2022-12-29 13:25:00,16.3,16.32,16.3,16.31,51758.0,16.1909,16.2108,16.1909,16.2009,51758.0
2022-12-29 13:30:00,16.3,16.35,16.3,16.34,67657.0,16.1909,16.2406,16.1909,16.2307,67657.0
2022-12-29 13:35:00,16.34,16.36,16.33,16.35,105771.0,16.2307,16.2505,16.2207,16.2406,105771.0
2022-12-29 13:40:00,16.35,16.35,16.34,16.35,14935.0,16.2406,16.2406,16.2307,16.2406,14935.0
2022-12-29 13:45:00,16.35,16.35,16.34,16.34,33627.0,16.2406,16.2406,16.2307,16.2307,33627.0
2022-12-29 13:50:00,16.35,16.35,16.34,16.35,24918.0,16.2406,16.2406,16.2307,16.2406,24918.0
2022-12-29 13:55:00,16.35,16.35,16.33,16.34,48925.0,16.2406,16.2406,16.2207,16.2307,48925.0
2022-12-29 14:00:00,16.34,16.35,16.33,16.33,60333.0,16.2307,16.2406,16.2207,16.2207,60333.0
2022-12-29 14:05:00,16.34,16.34,16.32,16.32,29454.0,16.2307,16.2307,16.2108,16.2108,29454.0
2022-12-29 14:10:00,16.32,16.34,16.31,16.32,46340.0,16.2108,16.2307,16.2009,16.2108,46340.0
2022-12-29 14:15:00,16.32,16.32,16.3,16.32,23630.0,16.2108,16.2108,16.1909,16.2108,23630.0
2022-12-29 14:20:00,16.32,16.33,16.31,16.32,23177.0,16.2108,16.2207,16.2009,16.2108,23177.0
2022-12-29 14:25:00,16.32,16.34,16.31,16.32,88725.0,16.2108,16.2307,16.2009,16.2108,88725.0
2022-12-29 14:30:00,16.32,16.36,16.31,16.36,44199.0,16.2108,16.2505,16.2009,16.2505,44199.0
2022-12-29 14:35:00,16.36,16.36,16.35,16.36,17511.0,16.2505,16.2505,16.2406,16.2505,17511.0
2022-12-29 14:40:00,16.36,16.38,16.35,16.38,36052.0,16.2505,16.2704,16.2406,16.2704,36052.0
2022-12-29 14:45:00,16.38,16.38,16.37,16.38,39289.0,16.2704,16.2704,16.2605,16.2704,39289.0
2022-12-29 14:50:00,16.38,16.38,16.36,16.37,27642.0,16.2704,16.2704,16.2505,16.2605,27642.0
2022-12-29 14:55:00,16.37,16.37,16.34,16.35,116073.0,16.2605,16.2605,16.2307,16.2406,116073.0
2022-12-29 15:00:00,16.35,16.36,16.33,16.36,92274.0,16.2406,16.2505,16.2207,16.2505,92274.0
2022-12-29 15:05:00,16.36,16.36,16.32,16.32,81736.0,16.2505,16.2505,16.2108,16.2108,81736.0
2022-12-29 15:10:00,16.32,16.33,16.3,16.31,106106.0,16.2108,16.2207,16.1909,16.2009,106106.0
2022-12-29 15:15:00,16.31,16.31,16.3,16.3,77550.0,16.2009,16.2009,16.1909,16.1909,77550.0
2022-12-29 15:20:00,16.3,16.32,16.29,16.3,92382.0,16.1909,16.2108,16.181,16.1909,92382.0
2022-12-29 15:25:00,16.3,16.31,16.29,16.3,65356.0,16.1909,16.2009,16.181,16.1909,65356.0
2022-12-29 15:30:00,16.3,16.3,16.29,16.3,49593.0,16.1909,16.1909,16.181,16.1909,49593.0
2022-12-29 15:35:00,16.29,16.3,16.27,16.27,77134.0,16.181,16.1909,16.1612,16.1612,77134.0
2022-12-29 15:40:00,16.28,16.28,16.25,16.28,202942.0,16.1711,16.1711,16.1413,16.1711,202942.0
2022-12-29 15:45:00,16.28,16.3,16.27,16.28,260933.0,16.1711,16.1909,16.1612,16.1711,260933.0
2022-12-29 15:50:00,16.28,16.34,16.27,16.32,489902.0,16.1711,16.2307,16.1612,16.2108,489902.0
2022-12-29 15:55:00,16.32,16.34,16.31,16.34,500062.0,16.2108,16.2307,16.2009,16.2307,500062.0
2022-12-30 09:30:00,16.3,16.33,16.26,16.3,83580.0,16.1909,16.2207,16.1512,16.1909,83580.0
2022-12-30 09:35:00,16.3,16.33,16.29,16.3,49536.0,16.1909,16.2207,16.181,16.1909,49536.0
2022-12-30 09:40:00,16.3,16.3,16.25,16.27,42095.0,16.1909,16.1909,16.1413,16.1612,42095.0
2022-12-30 09:45:00,16.27,16.28,16.19,16.2,38815.0,16.1612,16.1711,16.0817,16.0916,38815.0
2022-12-30 09:50:00,16.2,16.26,16.18,16.24,131046.0,16.0916,16.1512,16.0718,16.1314,131046.0
2022-12-30 09:55:00,16.24,16.27,16.2,16.25,88671.0,16.1314,16.1612,16.0916,16.1413,88671.0
2022-12-30 10:00:00,16.25,16.29,16.25,16.29,43723.0,16.1413,16.181,16.1413,16.181,43723.0
2022-12-30 10:05:00,16.28,16.3,16.27,16.29,41881.0,16.1711,16.1909,16.1612,16.181,41881.0
2022-12-30 10:10:00,16.3,16.36,16.29,16.36,100020.0,16.1909,16.2505,16.181,16.2505,100020.0
2022-12-30 10:15:00,16.35,16.38,16.34,16.38,69405.0,16.2406,16.2704,16.2307,16.2704,69405.0
2022-12-30 10:20:00,16.37,16.38,16.36,16.36,53670.0,16.2605,16.2704,16.2505,16.2505,53670.0
2022-12-30 10:25:00,16.36,16.38,16.36,16.37,22582.0,16.2505,16.2704,16.2505,16.2605,22582.0
2022-12-30 10:30:00,16.37,16.37,16.33,16.35,54335.0,16.2605,16.2605,16.2207,16.2406,54335.0
2022-12-30 10:35:00,16.34,16.35,16.31,16.32,42751.0,16.2307,16.2406,16.2009,16.2108,42751.0
2022-12-30 10:40:00,16.32,16.32,16.3,16.3,15307.0,16.2108,16.2108,16.1909,16.1909,15307.0
2022-12-30 10:45:00,16.3,16.33,16.28,16.32,68624.0,16.1909,16.2207,16.1711,16.2108,68624.0
2022-12-30 10:50:00,16.31,16.31,16.23,16.23,365028.0,16.2009,16.2009,16.1214,16.1214,365028.0
2022-12-30 10:55:00,16.23,16.25,16.22,16.24,79483.0,16.1214,16.1413,16.1115,16.1314,79483.0
2022-12-30 11:00:00,16.23,16.25,16.22,16.23,45480.0,16.1214,16.1413,16.1115,16.1214,45480.0
2022-12-30 11:05:00,16.24,16.26,16.24,16.24,26521.0,16.1314,16.1512,16.1314,16.1314,26521.0
2022-12-30 11:10:00,16.25,16.26,16.23,16.23,46208.0,16.1413,16.1512,16.1214,16.1214,46208.0
2022-12-30 11:15:00,16.23,16.28,16.23,16.27,50331.0,16.1214,16.1711,16.1214,16.1612,50331.0
2022-12-30 11:20:00,16.27,16.28,16.25,16.25,45264.0,16.1612,16.1711,16.1413,16.1413,45264.0
2022-12-30 11:25:00,16.25,16.25,16.23,16.24,41906.0,16.1413,16.1413,16.1214,16.1314,41906.0
2022-12-30 11:30:00,16.24,16.28,16.23,16.27,46846.0,16.1314,16.1711,16.1214,16.1612,46846.0
2022-12-30 11:35:00,16.27,16.27,16.25,16.27,20139.0,16.1612,16.1612,16.1413,16.1612,20139.0
2022-12-30 11:40:00,16.27,16.28,16.27,16.27,49865.0,16.1612,16.1711,16.1612,16.1612,49865.0
2022-12-30 11:45:00,16.27,16.28,16.25,16.25,41053.0,16.1612,16.1711,16.1413,16.1413,41053.0
2022-12-30 11:50:00,16.25,16.25,16.24,16.24,7183.0,16.1413,16.1413,16.1314,16.1314,7183.0
2022-12-30 11:55:00,16.25,16.27,16.24,16.26,24545.0,16.1413,16.1612,16.1314,16.1512,24545.0
2022-12-30 12:00:00,16.27,16.27,16.26,16.27,5715.0,16.1612,16.1612,16.1512,16.1612,5715.0
2022-12-30 12:05:00,16.26,16.28,16.26,16.28,16329.0,16.1512,16.1711,16.1512,16.1711,16329.0
2022-12-30 12:10:00,16.28,16.28,16.25,16.25,26581.0,16.1711,16.1711,16.1413,16.1413,26581.0
2022-12-30 12:15:00,16.25,16.27,16.25,16.25,18603.0,16.1413,16.1612,16.1413,16.1413,18603.0
2022-12-30 12:20:00,16.25,16.29,16.25,16.29,94321.0,16.1413,16.181,16.1413,16.181,94321.0
2022-12-30 12:25:00,16.29,16.3,16.28,16.3,35980.0,16.181,16.1909,16.1711,16.1909,35980.0
2022-12-30 12:30:00,16.3,16.32,16.29,16.3,110496.0,16.1909,16.2108,16.181,16.1909,110496.0
2022-12-30 12:35:00,16.3,16.31,16.28,16.29,81660.0,16.1909,16.2009,16.1711,16.181,81660.0
2022-12-30 12:40:00,16.29,16.3,16.27,16.3,34263.0,16.181,16.1909,16.1612,16.1909,34263.0
2022-12-30 12:45:00,16.3,16.31,16.29,16.3,62114.0,16.1909,16.2009,16.181,16.1909,62114.0
2022-12-30 12:50:00,16.3,16.3,16.27,16.28,45331.0,16.1909,16.1909,16.1612,16.1711,45331.0
2022-12-30 12:55:00,16.28,16.3,16.26,16.3,26245.0,16.1711,16.1909,16.1512,16.1909,26245.0
2022-12-30 13:00:00,16.29,16.3,16.25,16.27,41923.0,16.181,16.1909,16.1413,16.1612,41923.0
2022-12-30 13:05:00,16.27,16.27,16.26,16.27,2819.0,16.1612,16.1612,16.1512,16.1612,2819.0
2022-12-30 13:10:00,16.27,16.27,16.25,16.25,17420.0,16.1612,16.1612,16.1413,16.1413,17420.0
2022-12-30 13:15:00,16.25,16.26,16.23,16.24,43435.0,16.1413,16.1512,16.1214,16.1314,43435.0
2022-12-30 13:20:00,16.23,16.24,16.21,16.23,97190.0,16.1214,16.1314,16.1016,16.1214,97190.0
2022-12-30 13:25:00,16.23,16.25,16.2,16.25,67028.0,16.1214,16.1413,16.0916,16.1413,67028.0
2022-12-30 13:30:00,16.25,16.28,16.24,16.28,93222.0,16.1413,16.1711,16.1314,16.1711,93222.0
2022-12-30 13:35:00,16.28,16.3,16.27,16.3,29150.0,16.1711,16.1909,16.1612,16.1909,29150.0
2022-12-30 13:40:00,16.3,16.3,16.27,16.29,44445.0,16.1909,16.1909,16.1612,16.181,44445.0
2022-12-30 13:45:00,16.29,16.29,16.25,16.27,68490.0,16.181,16.181,16.1413,16.1612,68490.0
2022-12-30 13:50:00,16.27,16.27,16.25,16.25,12276.0,16.1612,16.1612,16.1413,16.1413,12276.0
2022-12-30 13:55:00,16.25,16.26,16.23,16.23,18469.0,16.1413,16.1512,16.1214,16.1214,18469.0
2022-12-30 14:00:00,16.23,16.26,16.23,16.25,34876.0,16.1214,16.1512,16.1214,16.1413,34876.0
2022-12-30 14:05:00,16.24,16.25,16.22,16.23,43190.0,16.1314,16.1413,16.1115,16.1214,43190.0
2022-12-30 14:10:00,16.22,16.24,16.21,16.23,60462.0,16.1115,16.1314,16.1016,16.1214,60462.0
2022-12-30 14:15:00,16.23,16.25,16.22,16.25,26344.0,16.1214,16.1413,16.1115,16.1413,26344.0
2022-12-30 14:20:00,16.24,16.25,16.23,16.25,79946.0,16.1314,16.1413,16.1214,16.1413,79946.0
2022-12-30 14:25:00,16.25,16.26,16.23,16.25,86755.0,16.1413,16.1512,16.1214,16.1413,86755.0
2022-12-30 14:30:00,16.25,16.26,16.23,16.23,27056.0,16.1413,16.1512,16.1214,16.1214,27056.0
2022-12-30 14:35:00,16.23,16.24,16.22,16.23,31389.0,16.1214,16.1314,16.1115,16.1214,31389.0
2022-12-30 14:40:00,16.23,16.24,16.21,16.23,51869.0,16.1214,16.1314,16.1016,16.1214,51869.0
2022-12-30 14:45:00,16.23,16.25,16.23,16.23,78820.0,16.1214,16.1413,16.1214,16.1214,78820.0
2022-12-30 14:50:00,16.23,16.25,16.23,16.25,22918.0,16.1214,16.1413,16.1214,16.1413,22918.0
2022-12-30 14:55:00,16.25,16.25,16.22,16.23,41787.0,16.1413,16.1413,16.1115,16.1214,41787.0
2022-12-30 15:00:00,16.23,16.27,16.22,16.27,73376.0,16.1214,16.1612,16.1115,16.1612,73376.0
2022-12-30 15:05:00,16.27,16.28,16.24,16.25,138808.0,16.1612,16.1711,16.1314,16.1413,138808.0
2022-12-30 15:10:00,16.25,16.29,16.23,16.23,202249.0,16.1413,16.181,16.1214,16.1214,202249.0
2022-12-30 15:15:00,16.23,16.28,16.23,16.27,192971.0,16.1214,16.1711,16.1214,16.1612,192971.0
2022-12-30 15:20:00,16.26,16.28,16.25,16.25,39556.0,16.1512,16.1711,16.1413,16.1413,39556.0
2022-12-30 15:25:00,16.25,16.27,16.23,16.25,149373.0,16.1413,16.1612,16.1214,16.1413,149373.0
2022-12-30 15:30:00,16.25,16.27,16.25,16.27,111934.0,16.1413,16.1612,16.1413,16.1612,111934.0
2022-12-30 15:35:00,16.27,16.28,16.26,16.28,120779.0,16.1612,16.1711,16.1512,16.1711,120779.0
2022-12-30 15:40:00,16.28,16.3,16.27,16.28,139881.0,16.1711,16.1909,16.1612,16.1711,139881.0
2022-12-30 15:45:00,16.28,16.32,16.28,16.32,246455.0,16.1711,16.2108,16.1711,16.2108,246455.0
2022-12-30 15:50:00,16.32,16.32,16.29,16.29,277829.0,16.2108,16.2108,16.181,16.181,277829.0
2022-12-30 15:55:00,16.29,16.3,16.24,16.26,1006710.0,16.181,16.1909,16.1314,16.1512,1006710.0
2023-01-03 09:30:00,15.99,16.09,15.91,16.09,520408.0,15.883,15.9824,15.8036,15.9824,520408.0
2023-01-03 09:35:00,16.1,16.16,15.99,16.09,544626.0,15.9923,16.0519,15.883,15.9824,544626.0
2023-01-03 09:40:00,16.08,16.13,16.05,16.06,122398.0,15.9724,16.0221,15.9426,15.9526,122398.0
2023-01-03 09:45:00,16.07,16.07,15.92,15.96,230666.0,15.9625,15.9625,15.8135,15.8532,230666.0
2023-01-03 09:50:00,15.96,15.99,15.88,15.88,281421.0,15.8532,15.883,15.7738,15.7738,281421.0
2023-01-03 09:55:00,15.88,15.88,15.83,15.86,277527.0,15.7738,15.7738,15.7241,15.7539,277527.0
2023-01-03 10:00:00,15.86,15.91,15.85,15.88,259680.0,15.7539,15.8036,15.744,15.7738,259680.0
2023-01-03 10:05:00,15.87,15.87,15.81,15.82,202467.0,15.7638,15.7638,15.7042,15.7142,202467.0
2023-01-03 10:10:00,15.82,15.82,15.66,15.67,372314.0,15.7142,15.7142,15.5552,15.5652,372314.0
2023-01-03 10:15:00,15.66,15.67,15.5,15.5,377581.0,15.5552,15.5652,15.3963,15.3963,377581.0
2023-01-03 10:20:00,15.5,15.61,15.49,15.61,290424.0,15.3963,15.5056,15.3864,15.5056,290424.0
2023-01-03 10:25:00,15.61,15.7,15.6,15.66,183078.0,15.5056,15.595,15.4956,15.5552,183078.0
2023-01-03 10:30:00,15.66,15.72,15.64,15.69,181794.0,15.5552,15.6148,15.5354,15.585,181794.0
2023-01-03 10:35:00,15.69,15.71,15.64,15.71,391355.0,15.585,15.6049,15.5354,15.6049,391355.0
2023-01-03 10:40:00,15.71,15.74,15.69,15.73,173606.0,15.6049,15.6347,15.585,15.6248,173606.0
2023-01-03 10:45:00,15.73,15.75,15.71,15.73,126995.0,15.6248,15.6446,15.6049,15.6248,126995.0
2023-01-03 10:50:00,15.74,15.78,15.73,15.77,290102.0,15.6347,15.6744,15.6248,15.6645,290102.0
2023-01-03 10:55:00,15.77,15.82,15.76,15.82,243562.0,15.6645,15.7142,15.6546,15.7142,243562.0
2023-01-03 11:00:00,15.82,15.83,15.77,15.78,234678.0,15.7142,15.7241,15.6645,15.6744,234678.0
2023-01-03 11:05:00,15.78,15.8,15.76,15.77,130769.0,15.6744,15.6943,15.6546,15.6645,130769.0
2023-01-03 11:10:00,15.77,15.77,15.71,15.72,123486.0,15.6645,15.6645,15.6049,15.6148,123486.0
2023-01-03 11:15:00,15.72,15.73,15.7,15.71,52153.0,15.6148,15.6248,15.595,15.6049,52153.0
2023-01-03 11:20:00,15.71,15.74,15.7,15.73,121910.0,15.6049,15.6347,15.595,15.6248,121910.0
2023-01-03 11:25:00,15.73,15.73,15.62,15.69,227559.0,15.6248,15.6248,15.5155,15.585,227559.0
2023-01-03 11:30:00,15.69,15.69,15.61,15.64,231643.0,15.585,15.585,15.5056,15.5354,231643.0
2023-01-03 11:35:00,15.64,15.64,15.6,15.6,139061.0,15.5354,15.5354,15.4956,15.4956,139061.0
2023-01-03 11:40:00,15.61,15.63,15.59,15.59,260527.0,15.5056,15.5254,15.4857,15.4857,260527.0
2023-01-03 11:45:00,15.59,15.6,15.56,15.56,197589.0,15.4857,15.4956,15.4559,15.4559,197589.0
2023-01-03 11:50:00,15.55,15.65,15.54,15.63,502546.0,15.446,15.5453,15.436,15.5254,502546.0
2023-01-03 11:55:00,15.63,15.64,15.6,15.64,293307.0,15.5254,15.5354,15.4956,15.5354,293307.0
2023-01-03 12:00:00,15.64,15.7,15.63,15.69,387853.0,15.5354,15.595,15.5254,15.585,387853.0
2023-01-03 12:05:00,15.69,15.73,15.67,15.73,126300.0,15.585,15.6248,15.5652,15.6248,126300.0
2023-01-03 12:10:00,15.73,15.77,15.72,15.76,149727.0,15.6248,15.6645,15.6148,15.6546,149727.0
2023-01-03 12:15:00,15.76,15.76,15.73,15.74,156324.0,15.6546,15.6546,15.6248,15.6347,156324.0
2023-01-03 12:20:00,15.74,15.74,15.67,15.68,358688.0,15.6347,15.6347,15.5652,15.5751,358688.0
2023-01-03 12:25:00,15.68,15.71,15.67,15.7,47289.0,15.5751,15.6049,15.5652,15.595,47289.0
2023-01-03 12:30:00,15.7,15.74,15.68,15.74,54167.0,15.595,15.6347,15.5751,15.6347,54167.0
2023-01-03 12:35:00,15.73,15.74,15.69,15.7,52941.0,15.6248,15.6347,15.585,15.595,52941.0
2023-01-03 12:40:00,15.69,15.7,15.67,15.7,121037.0,15.585,15.595,15.5652,15.595,121037.0
2023-01-03 12:45:00,15.69,15.7,15.66,15.68,124884.0,15.585,15.595,15.5552,15.5751,124884.0
2023-01-03 12:50:00,15.68,15.69,15.65,15.69,78188.0,15.5751,15.585,15.5453,15.585,78188.0
2023-01-03 12:55:00,15.69,15.72,15.67,15.72,105525.0,15.585,15.6148,15.5652,15.6148,105525.0
2023-01-03 13:00:00,15.72,15.72,15.67,15.71,88873.0,15.6148,15.6148,15.5652,15.6049,88873.0
2023-01-03 13:05:00,15.71,15.72,15.7,15.71,62706.0,15.6049,15.6148,15.595,15.6049,62706.0
2023-01-03 13:10:00,15.71,15.72,15.67,15.7,97372.0,15.6049,15.6148,15.5652,15.595,97372.0
2023-01-03 13:15:00,15.7,15.72,15.69,15.71,59419.0,15.595,15.6148,15.585,15.6049,59419.0
2023-01-03 13:20:00,15.71,15.74,15.7,15.71,140649.0,15.6049,15.6347,15.595,15.6049,140649.0
2023-01-03 13:25:00,15.71,15.74,15.7,15.72,55312.0,15.6049,15.6347,15.595,15.6148,55312.0
2023-01-03 13:30:00,15.72,15.74,15.71,15.73,56687.0,15.6148,15.6347,15.6049,15.6248,56687.0
2023-01-03 13:35:00,15.73,15.75,15.72,15.73,64788.0,15.6248,15.6446,15.6148,15.6248,64788.0
2023-01-03 13:40:00,15.73,15.76,15.73,15.74,38363.0,15.6248,15.6546,15.6248,15.6347,38363.0
2023-01-03 13:45:00,15.73,15.76,15.73,15.76,47946.0,15.6248,15.6546,15.6248,15.6546,47946.0
2023-01-03 13:50:00,15.76,15.78,15.75,15.77,77785.0,15.6546,15.6744,15.6446,15.6645,77785.0
2023-01-03 13:55:00,15.76,15.77,15.75,15.77,67601.0,15.6546,15.6645,15.6446,15.6645,67601.0
2023-01-03 14:00:00,15.77,15.78,15.75,15.75,99714.0,15.6645,15.6744,15.6446,15.6446,99714.0
2023-01-03 14:05:00,15.76,15.8,15.75,15.79,182860.0,15.6546,15.6943,15.6446,15.6844,182860.0
2023-01-03 14:10:00,15.79,15.8,15.77,15.8,374688.0,15.6844,15.6943,15.6645,15.6943,374688.0
2023-01-03 14:15:00,15.79,15.82,15.79,15.82,70353.0,15.6844,15.7142,15.6844,15.7142,70353.0
2023-01-03 14:20:00,15.82,15.83,15.79,15.81,55752.0,15.7142,15.7241,15.6844,15.7042,55752.0
2023-01-03 14:25:00,15.81,15.81,15.75,15.75,70896.0,15.7042,15.7042,15.6446,15.6446,70896.0
2023-01-03 14:30:00,15.76,15.76,15.69,15.72,268734.0,15.6546,15.6546,15.585,15.6148,268734.0
2023-01-03 14:35:00,15.71,15.72,15.69,15.7,86143.0,15.6049,15.6148,15.585,15.595,86143.0
2023-01-03 14:40:00,15.7,15.7,15.69,15.7,159423.0,15.595,15.595,15.585,15.595,159423.0
2023-01-03 14:45:00,15.7,15.77,15.69,15.75,175892.0,15.595,15.6645,15.585,15.6446,175892.0
2023-01-03 14:50:00,15.75,15.75,15.7,15.72,151925.0,15.6446,15.6446,15.595,15.6148,151925.0
2023-01-03 14:55:00,15.72,15.73,15.7,15.71,87430.0,15.6148,15.6248,15.595,15.6049,87430.0
2023-01-03 15:00:00,15.7,15.74,15.69,15.72,119063.0,15.595,15.6347,15.585,15.6148,119063.0
2023-01-03 15:05:00,15.72,15.73,15.69,15.7,61324.0,15.6148,15.6248,15.585,15.595,61324.0
2023-01-03 15:10:00,15.7,15.74,15.69,15.74,108017.0,15.595,15.6347,15.585,15.6347,108017.0
2023-01-03 15:15:00,15.74,15.76,15.74,15.75,122861.0,15.6347,15.6546,15.6347,15.6446,122861.0
2023-01-03 15:20:00,15.75,15.75,15.7,15.7,72000.0,15.6446,15.6446,15.595,15.595,72000.0
2023-01-03 15:25:00,15.7,15.73,15.7,15.72,114952.0,15.595,15.6248,15.595,15.6148,114952.0
2023-01-03 15:30:00,15.72,15.74,15.72,15.74,100096.0,15.6148,15.6347,15.6148,15.6347,100096.0
2023-01-03 15:35:00,15.74,15.76,15.73,15.76,223446.0,15.6347,15.6546,15.6248,15.6546,223446.0
2023-01-03 15:40:00,15.76,15.76,15.74,15.75,185425.0,15.6546,15.6546,15.6347,15.6446,185425.0
2023-01-03 15:45:00,15.75,15.76,15.72,15.74,326301.0,15.6446,15.6546,15.6148,15.6347,326301.0
2023-01-03 15:50:00,15.74,15.74,15.69,15.71,611684.0,15.6347,15.6347,15.585,15.6049,611684.0
2023-01-03 15:55:00,15.71,15.72,15.67,15.68,934831.0,15.6049,15.6148,15.5652,15.5751,934831.0
2023-01-04 09:30:00,15.75,15.83,15.7,15.73,169484.0,15.6446,15.7241,15.595,15.6248,169484.0
2023-01-04 09:35:00,15.73,15.76,15.71,15.74,65976.0,15.6248,15.6546,15.6049,15.6347,65976.0
2023-01-04 09:40:00,15.74,15.82,15.73,15.73,256848.0,15.6347,15.7142,15.6248,15.6248,256848.0
2023-01-04 09:45:00,15.74,15.75,15.66,15.7,220716.0,15.6347,15.6446,15.5552,15.595,220716.0
2023-01-04 09:50:00,15.7,15.8,15.66,15.8,219229.0,15.595,15.6943,15.5552,15.6943,219229.0
2023-01-04 09:55:00,15.8,15.8,15.73,15.76,98453.0,15.6943,15.6943,15.6248,15.6546,98453.0
2023-01-04 10:00:00,15.75,15.8,15.67,15.71,122841.0,15.6446,15.6943,15.5652,15.6049,122841.0
2023-01-04 10:05:00,15.71,15.73,15.65,15.66,72678.0,15.6049,15.6248,15.5453,15.5552,72678.0
2023-01-04 10:10:00,15.65,15.71,15.65,15.69,123745.0,15.5453,15.6049,15.5453,15.585,123745.0
2023-01-04 10:15:00,15.7,15.7,15.66,15.7,118300.0,15.595,15.595,15.5552,15.595,118300.0
2023-01-04 10:20:00,15.69,15.69,15.64,15.67,150787.0,15.585,15.585,15.5354,15.5652,150787.0
2023-01-04 10:25:00,15.67,15.72,15.64,15.72,77465.0,15.5652,15.6148,15.5354,15.6148,77465.0
2023-01-04 10:30:00,15.72,15.73,15.7,15.72,104472.0,15.6148,15.6248,15.595,15.6148,104472.0
2023-01-04 10:35:00,15.72,15.72,15.7,15.71,88795.0,15.6148,15.6148,15.595,15.6049,88795.0
2023-01-04 10:40:00,15.72,15.77,15.7,15.77,70954.0,15.6148,15.6645,15.595,15.6645,70954.0
2023-01-04 10:45:00,15.77,15.8,15.75,15.77,218099.0,15.6645,15.6943,15.6446,15.6645,218099.0
2023-01-04 10:50:00,15.78,15.84,15.77,15.81,124346.0,15.6744,15.734,15.6645,15.7042,124346.0
2023-01-04 10:55:00,15.81,15.81,15.77,15.79,163887.0,15.7042,15.7042,15.6645,15.6844,163887.0
2023-01-04 11:00:00,15.79,15.82,15.79,15.82,55538.0,15.6844,15.7142,15.6844,15.7142,55538.0
2023-01-04 11:05:00,15.81,15.84,15.8,15.82,57361.0,15.7042,15.734,15.6943,15.7142,57361.0
2023-01-04 11:10:00,15.83,15.85,15.81,15.83,78882.0,15.7241,15.744,15.7042,15.7241,78882.0
2023-01-04 11:15:00,15.83,15.83,15.79,15.81,102792.0,15.7241,15.7241,15.6844,15.7042,102792.0
2023-01-04 11:20:00,15.81,15.83,15.8,15.83,41198.0,15.7042,15.7241,15.6943,15.7241,41198.0
2023-01-04 11:25:00,15.83,15.84,15.82,15.83,62742.0,15.7241,15.734,15.7142,15.7241,62742.0
2023-01-04 11:30:00,15.83,15.85,15.82,15.85,50838.0,15.7241,15.744,15.7142,15.744,50838.0
2023-01-04 11:35:00,15.84,15.87,15.83,15.86,139872.0,15.734,15.7638,15.7241,15.7539,139872.0
2023-01-04 11:40:00,15.87,15.88,15.85,15.87,34828.0,15.7638,15.7738,15.744,15.7638,34828.0
2023-01-04 11:45:00,15.87,15.9,15.86,15.89,63882.0,15.7638,15.7936,15.7539,15.7837,63882.0
2023-01-04 11:50:00,15.89,15.92,15.88,15.92,77565.0,15.7837,15.8135,15.7738,15.8135,77565.0
2023-01-04 11:55:00,15.92,15.94,15.91,15.93,79702.0,15.8135,15.8334,15.8036,15.8234,79702.0
2023-01-04 12:00:00,15.93,15.93,15.91,15.93,64508.0,15.8234,15.8234,15.8036,15.8234,64508.0
2023-01-04 12:05:00,15.93,15.93,15.89,15.89,154871.0,15.8234,15.8234,15.7837,15.7837,154871.0
2023-01-04 12:10:00,15.9,15.92,15.89,15.91,83545.0,15.7936,15.8135,15.7837,15.8036,83545.0
2023-01-04 12:15:00,15.91,15.94,15.9,15.94,64188.0,15.8036,15.8334,15.7936,15.8334,64188.0
2023-01-04 12:20:00,15.94,15.98,15.93,15.93,163274.0,15.8334,15.8731,15.8234,15.8234,163274.0
2023-01-04 12:25:00,15.94,15.95,15.92,15.94,55938.0,15.8334,15.8433,15.8135,15.8334,55938.0
2023-01-04 12:30:00,15.94,15.96,15.93,15.95,44308.0,15.8334,15.8532,15.8234,15.8433,44308.0
2023-01-04 12:35:00,15.95,15.96,15.94,15.95,53129.0,15.8433,15.8532,15.8334,15.8433,53129.0
2023-01-04 12:40:00,15.95,15.99,15.94,15.98,111443.0,15.8433,15.883,15.8334,15.8731,111443.0
2023-01-04 12:45:00,15.98,15.98,15.95,15.96,44716.0,15.8731,15.8731,15.8433,15.8532,44716.0
2023-01-04 12:50:00,15.96,15.96,15.91,15.93,150247.0,15.8532,15.8532,15.8036,15.8234,150247.0
2023-01-04 12:55:00,15.93,15.94,15.92,15.94,113251.0,15.8234,15.8334,15.8135,15.8334,113251.0
2023-01-04 13:00:00,15.94,15.95,15.91,15.94,116090.0,15.8334,15.8433,15.8036,15.8334,116090.0
2023-01-04 13:05:00,15.95,15.97,15.94,15.97,87080.0,15.8433,15.8632,15.8334,15.8632,87080.0
2023-01-04 13:10:00,15.97,15.98,15.96,15.97,42238.0,15.8632,15.8731,15.8532,15.8632,42238.0
2023-01-04 13:15:00,15.96,15.97,15.95,15.96,100388.0,15.8532,15.8632,15.8433,15.8532,100388.0
2023-01-04 13:20:00,15.97,15.97,15.95,15.95,33881.0,15.8632,15.8632,15.8433,15.8433,33881.0
2023-01-04 13:25:00,15.95,15.95,15.91,15.91,71658.0,15.8433,15.8433,15.8036,15.8036,71658.0
2023-01-04 13:30:00,15.92,15.92,15.91,15.92,12513.0,15.8135,15.8135,15.8036,15.8135,12513.0
2023-01-04 13:35:00,15.92,15.94,15.91,15.91,110821.0,15.8135,15.8334,15.8036,15.8036,110821.0
2023-01-04 13:40:00,15.91,15.93,15.89,15.91,86319.0,15.8036,15.8234,15.7837,15.8036,86319.0
2023-01-04 13:45:00,15.91,15.91,15.89,15.91,64917.0,15.8036,15.8036,15.7837,15.8036,64917.0
2023-01-04 13:50:00,15.91,15.92,15.9,15.92,55997.0,15.8036,15.8135,15.7936,15.8135,55997.0
2023-01-04 13:55:00,15.92,15.92,15.85,15.87,173723.0,15.8135,15.8135,15.744,15.7638,173723.0
2023-01-04 14:00:00,15.87,15.91,15.84,15.89,231419.0,15.7638,15.8036,15.734,15.7837,231419.0
2023-01-04 14:05:00,15.89,15.92,15.86,15.87,121831.0,15.7837,15.8135,15.7539,15.7638,121831.0
2023-01-04 14:10:00,15.86,15.89,15.84,15.89,181478.0,15.7539,15.7837,15.734,15.7837,181478.0
2023-01-04 14:15:00,15.89,15.93,15.88,15.92,71963.0,15.7837,15.8234,15.7738,15.8135,71963.0
2023-01-04 14:20:00,15.93,15.93,15.86,15.87,76974.0,15.8234,15.8234,15.7539,15.7638,76974.0
2023-01-04 14:25:00,15.87,15.88,15.84,15.87,367371.0,15.7638,15.7738,15.734,15.7638,367371.0
2023-01-04 14:30:00,15.87,15.91,15.86,15.9,127344.0,15.7638,15.8036,15.7539,15.7936,127344.0
2023-01-04 14:35:00,15.9,15.92,15.9,15.92,53157.0,15.7936,15.8135,15.7936,15.8135,53157.0
2023-01-04 14:40:00,15.92,15.94,15.9,15.92,67046.0,15.8135,15.8334,15.7936,15.8135,67046.0
2023-01-04 14:45:00,15.92,15.94,15.88,15.89,152011.0,15.8135,15.8334,15.7738,15.7837,152011.0
2023-01-04 14:50:00,15.88,15.92,15.86,15.91,98355.0,15.7738,15.8135,15.7539,15.8036,98355.0
2023-01-04 14:55:00,15.91,15.94,15.9,15.93,91277.0,15.8036,15.8334,15.7936,15.8234,91277.0
2023-01-04 15:00:00,15.94,15.97,15.93,15.97,101079.0,15.8334,15.8632,15.8234,15.8632,101079.0
2023-01-04 15:05:00,15.97,15.97,15.92,15.96,384796.0,15.8632,15.8632,15.8135,15.8532,384796.0
2023-01-04 15:10:00,15.97,15.97,15.94,15.97,100900.0,15.8632,15.8632,15.8334,15.8632,100900.0
2023-01-04 15:15:00,15.97,15.97,15.93,15.96,105903.0,15.8632,15.8632,15.8234,15.8532,105903.0
2023-01-04 15:20:00,15.96,15.96,15.91,15.94,94751.0,15.8532,15.8532,15.8036,15.8334,94751.0
2023-01-04 15:25:00,15.94,15.95,15.92,15.93,98853.0,15.8334,15.8433,15.8135,15.8234,98853.0
2023-01-04 15:30:00,15.93,15.93,15.9,15.9,111379.0,15.8234,15.8234,15.7936,15.7936,111379.0
2023-01-04 15:35:00,15.9,15.93,15.88,15.92,257797.0,15.7936,15.8234,15.7738,15.8135,257797.0
2023-01-04 15:40:00,15.91,15.92,15.88,15.89,230305.0,15.8036,15.8135,15.7738,15.7837,230305.0
2023-01-04 15:45:00,15.88,15.89,15.86,15.89,276380.0,15.7738,15.7837,15.7539,15.7837,276380.0
2023-01-04 15:50:00,15.89,15.91,15.87,15.88,715884.0,15.7837,15.8036,15.7638,15.7738,715884.0
2023-01-04 15:55:00,15.89,15.91,15.85,15.87,2147425.0,15.7837,15.8036,15.744,15.7638,2147425.0
2023-01-05 09:30:00,15.76,15.79,15.65,15.69,111477.0,15.6546,15.6844,15.5453,15.585,111477.0
2023-01-05 09:35:00,15.69,15.69,15.62,15.63,84539.0,15.585,15.585,15.5155,15.5254,84539.0
2023-01-05 09:40:00,15.62,15.65,15.57,15.6,364006.0,15.5155,15.5453,15.4658,15.4956,364006.0
2023-01-05 09:45:00,15.61,15.65,15.6,15.64,121344.0,15.5056,15.5453,15.4956,15.5354,121344.0
2023-01-05 09:50:00,15.64,15.66,15.63,15.65,34617.0,15.5354,15.5552,15.5254,15.5453,34617.0
2023-01-05 09:55:00,15.66,15.67,15.64,15.64,51021.0,15.5552,15.5652,15.5354,15.5354,51021.0
2023-01-05 10:00:00,15.65,15.66,15.62,15.64,248299.0,15.5453,15.5552,15.5155,15.5354,248299.0
2023-01-05 10:05:00,15.65,15.66,15.6,15.65,72027.0,15.5453,15.5552,15.4956,15.5453,72027.0
2023-01-05 10:10:00,15.65,15.72,15.64,15.71,109744.0,15.5453,15.6148,15.5354,15.6049,109744.0
2023-01-05 10:15:00,15.71,15.71,15.66,15.67,123722.0,15.6049,15.6049,15.5552,15.5652,123722.0
2023-01-05 10:20:00,15.67,15.67,15.59,15.65,128948.0,15.5652,15.5652,15.4857,15.5453,128948.0
2023-01-05 10:25:00,15.65,15.73,15.64,15.71,85011.0,15.5453,15.6248,15.5354,15.6049,85011.0
2023-01-05 10:30:00,15.71,15.74,15.69,15.73,111732.0,15.6049,15.6347,15.585,15.6248,111732.0
2023-01-05 10:35:00,15.73,15.74,15.7,15.7,73984.0,15.6248,15.6347,15.595,15.595,73984.0
2023-01-05 10:40:00,15.7,15.74,15.69,15.73,94256.0,15.595,15.6347,15.585,15.6248,94256.0
2023-01-05 10:45:00,15.73,15.75,15.72,15.73,94377.0,15.6248,15.6446,15.6148,15.6248,94377.0
2023-01-05 10:50:00,15.74,15.75,15.7,15.71,112416.0,15.6347,15.6446,15.595,15.6049,112416.0
2023-01-05 10:55:00,15.71,15.73,15.69,15.72,82642.0,15.6049,15.6248,15.585,15.6148,82642.0
2023-01-05 11:00:00,15.72,15.77,15.72,15.77,89141.0,15.6148,15.6645,15.6148,15.6645,89141.0
2023-01-05 11:05:00,15.77,15.77,15.74,15.77,83862.0,15.6645,15.6645,15.6347,15.6645,83862.0
2023-01-05 11:10:00,15.78,15.78,15.74,15.75,94658.0,15.6744,15.6744,15.6347,15.6446,94658.0
2023-01-05 11:15:00,15.75,15.75,15.7,15.7,42931.0,15.6446,15.6446,15.595,15.595,42931.0
2023-01-05 11:20:00,15.71,15.71,15.66,15.68,99919.0,15.6049,15.6049,15.5552,15.5751,99919.0
2023-01-05 11:25:00,15.68,15.69,15.65,15.67,107857.0,15.5751,15.585,15.5453,15.5652,107857.0
2023-01-05 11:30:00,15.68,15.7,15.67,15.7,42578.0,15.5751,15.595,15.5652,15.595,42578.0
2023-01-05 11:35:00,15.7,15.71,15.69,15.71,79328.0,15.595,15.6049,15.585,15.6049,79328.0
2023-01-05 11:40:00,15.71,15.71,15.69,15.71,54447.0,15.6049,15.6049,15.585,15.6049,54447.0
2023-01-05 11:45:00,15.7,15.72,15.7,15.71,59562.0,15.595,15.6148,15.595,15.6049,59562.0
2023-01-05 11:50:00,15.71,15.72,15.68,15.68,50525.0,15.6049,15.6148,15.5751,15.5751,50525.0
2023-01-05 11:55:00,15.69,15.71,15.68,15.71,47017.0,15.585,15.6049,15.5751,15.6049,47017.0
2023-01-05 12:00:00,15.7,15.71,15.69,15.69,46685.0,15.595,15.6049,15.585,15.585,46685.0
2023-01-05 12:05:00,15.69,15.71,15.68,15.71,55890.0,15.585,15.6049,15.5751,15.6049,55890.0
2023-01-05 12:10:00,15.71,15.71,15.69,15.69,31700.0,15.6049,15.6049,15.585,15.585,31700.0
2023-01-05 12:15:00,15.7,15.72,15.68,15.68,75896.0,15.595,15.6148,15.5751,15.5751,75896.0
2023-01-05 12:20:00,15.69,15.72,15.68,15.72,42281.0,15.585,15.6148,15.5751,15.6148,42281.0
2023-01-05 12:25:00,15.72,15.73,15.71,15.73,52719.0,15.6148,15.6248,15.6049,15.6248,52719.0
2023-01-05 12:30:00,15.73,15.78,15.72,15.77,66709.0,15.6248,15.6744,15.6148,15.6645,66709.0
2023-01-05 12:35:00,15.77,15.78,15.75,15.76,55390.0,15.6645,15.6744,15.6446,15.6546,55390.0
2023-01-05 12:40:00,15.76,15.76,15.74,15.75,50992.0,15.6546,15.6546,15.6347,15.6446,50992.0
2023-01-05 12:45:00,15.75,15.77,15.74,15.77,39505.0,15.6446,15.6645,15.6347,15.6645,39505.0
2023-01-05 12:50:00,15.76,15.77,15.76,15.77,31080.0,15.6546,15.6645,15.6546,15.6645,31080.0
2023-01-05 12:55:00,15.76,15.79,15.76,15.79,48738.0,15.6546,15.6844,15.6546,15.6844,48738.0
2023-01-05 13:00:00,15.79,15.8,15.76,15.77,134388.0,15.6844,15.6943,15.6546,15.6645,134388.0
2023-01-05 13:05:00,15.77,15.79,15.75,15.76,44225.0,15.6645,15.6844,15.6446,15.6546,44225.0
2023-01-05 13:10:00,15.75,15.76,15.73,15.73,23192.0,15.6446,15.6546,15.6248,15.6248,23192.0
2023-01-05 13:15:00,15.73,15.74,15.71,15.72,28261.0,15.6248,15.6347,15.6049,15.6148,28261.0
2023-01-05 13:20:00,15.72,15.78,15.71,15.78,119285.0,15.6148,15.6744,15.6049,15.6744,119285.0
2023-01-05 13:25:00,15.78,15.79,15.77,15.77,39230.0,15.6744,15.6844,15.6645,15.6645,39230.0
2023-01-05 13:30:00,15.77,15.79,15.76,15.79,45075.0,15.6645,15.6844,15.6546,15.6844,45075.0
2023-01-05 13:35:00,15.79,15.79,15.76,15.78,50843.0,15.6844,15.6844,15.6546,15.6744,50843.0
2023-01-05 13:40:00,15.78,15.79,15.77,15.79,28535.0,15.6744,15.6844,15.6645,15.6844,28535.0
2023-01-05 13:45:00,15.78,15.8,15.77,15.78,53143.0,15.6744,15.6943,15.6645,15.6744,53143.0
2023-01-05 13:50:00,15.78,15.78,15.77,15.78,18971.0,15.6744,15.6744,15.6645,15.6744,18971.0
2023-01-05 13:55:00,15.77,15.78,15.74,15.75,66703.0,15.6645,15.6744,15.6347,15.6446,66703.0
2023-01-05 14:00:00,15.74,15.76,15.74,15.76,32101.0,15.6347,15.6546,15.6347,15.6546,32101.0
2023-01-05 14:05:00,15.76,15.78,15.75,15.78,66187.0,15.6546,15.6744,15.6446,15.6744,66187.0
2023-01-05 14:10:00,15.78,15.78,15.73,15.74,46686.0,15.6744,15.6744,15.6248,15.6347,46686.0
2023-01-05 14:15:00,15.74,15.75,15.73,15.74,27937.0,15.6347,15.6446,15.6248,15.6347,27937.0
2023-01-05 14:20:00,15.73,15.74,15.72,15.73,86612.0,15.6248,15.6347,15.6148,15.6248,86612.0
2023-01-05 14:25:00,15.73,15.74,15.69,15.7,57202.0,15.6248,15.6347,15.585,15.595,57202.0
2023-01-05 14:30:00,15.7,15.71,15.68,15.71,181099.0,15.595,15.6049,15.5751,15.6049,181099.0
2023-01-05 14:35:00,15.71,15.74,15.7,15.72,47478.0,15.6049,15.6347,15.595,15.6148,47478.0
2023-01-05 14:40:00,15.73,15.73,15.71,15.71,38735.0,15.6248,15.6248,15.6049,15.6049,38735.0
2023-01-05 14:45:00,15.72,15.74,15.71,15.74,103540.0,15.6148,15.6347,15.6049,15.6347,103540.0
2023-01-05 14:50:00,15.74,15.75,15.73,15.74,48195.0,15.6347,15.6446,15.6248,15.6347,48195.0
2023-01-05 14:55:00,15.74,15.74,15.71,15.72,62918.0,15.6347,15.6347,15.6049,15.6148,62918.0
2023-01-05 15:00:00,15.71,15.71,15.7,15.71,58013.0,15.6049,15.6049,15.595,15.6049,58013.0
2023-01-05 15:05:00,15.71,15.71,15.67,15.68,70379.0,15.6049,15.6049,15.5652,15.5751,70379.0
2023-01-05 15:10:00,15.68,15.69,15.67,15.69,93453.0,15.5751,15.585,15.5652,15.585,93453.0
2023-01-05 15:15:00,15.69,15.71,15.68,15.7,158795.0,15.585,15.6049,15.5751,15.595,158795.0
2023-01-05 15:20:00,15.7,15.71,15.69,15.7,75540.0,15.595,15.6049,15.585,15.595,75540.0
2023-01-05 15:25:00,15.7,15.7,15.67,15.68,110449.0,15.595,15.595,15.5652,15.5751,110449.0
2023-01-05 15:30:00,15.68,15.72,15.66,15.71,233339.0,15.5751,15.6148,15.5552,15.6049,233339.0
2023-01-05 15:35:00,15.71,15.73,15.69,15.7,183485.0,15.6049,15.6248,15.585,15.595,183485.0
2023-01-05 15:40:00,15.7,15.7,15.66,15.69,157007.0,15.595,15.595,15.5552,15.585,157007.0
2023-01-05 15:45:00,15.69,15.7,15.65,15.66,266703.0,15.585,15.595,15.5453,15.5552,266703.0
2023-01-05 15:50:00,15.65,15.67,15.64,15.64,385837.0,15.5453,15.5652,15.5354,15.5354,385837.0
2023-01-05 15:55:00,15.64,15.68,15.64,15.66,653883.0,15.5354,15.5751,15.5354,15.5552,653883.0
2023-01-06 09:30:00,15.86,15.89,15.73,15.89,158680.0,15.7539,15.7837,15.6248,15.7837,158680.0
2023-01-06 09:35:00,15.89,15.92,15.8,15.82,209827.0,15.7837,15.8135,15.6943,15.7142,209827.0
2023-01-06 09:40:00,15.82,15.89,15.81,15.87,102156.0,15.7142,15.7837,15.7042,15.7638,102156.0
2023-01-06 09:45:00,15.87,15.88,15.83,15.85,80936.0,15.7638,15.7738,15.7241,15.744,80936.0
2023-01-06 09:50:00,15.86,15.93,15.86,15.9,89999.0,15.7539,15.8234,15.7539,15.7936,89999.0
2023-01-06 09:55:00,15.9,15.93,15.89,15.92,36309.0,15.7936,15.8234,15.7837,15.8135,36309.0
2023-01-06 10:00:00,15.93,15.99,15.91,15.94,202149.0,15.8234,15.883,15.8036,15.8334,202149.0
2023-01-06 10:05:00,15.94,16.0,15.93,15.99,67427.0,15.8334,15.893,15.8234,15.883,67427.0
2023-01-06 10:10:00,15.99,16.0,15.95,15.96,55628.0,15.883,15.893,15.8433,15.8532,55628.0
2023-01-06 10:15:00,15.96,15.98,15.91,15.95,154493.0,15.8532,15.8731,15.8036,15.8433,154493.0
2023-01-06 10:20:00,15.95,15.96,15.93,15.95,52594.0,15.8433,15.8532,15.8234,15.8433,52594.0
2023-01-06 10:25:00,15.95,15.95,15.89,15.89,163177.0,15.8433,15.8433,15.7837,15.7837,163177.0
2023-01-06 10:30:00,15.89,15.91,15.89,15.9,83379.0,15.7837,15.8036,15.7837,15.7936,83379.0
2023-01-06 10:35:00,15.9,15.93,15.88,15.92,172274.0,15.7936,15.8234,15.7738,15.8135,172274.0
2023-01-06 10:40:00,15.93,15.95,15.91,15.92,62573.0,15.8234,15.8433,15.8036,15.8135,62573.0
2023-01-06 10:45:00,15.91,15.92,15.89,15.91,95204.0,15.8036,15.8135,15.7837,15.8036,95204.0
2023-01-06 10:50:00,15.9,15.91,15.87,15.9,153334.0,15.7936,15.8036,15.7638,15.7936,153334.0
2023-01-06 10:55:00,15.9,15.97,15.89,15.93,83476.0,15.7936,15.8632,15.7837,15.8234,83476.0
2023-01-06 11:00:00,15.93,15.95,15.92,15.94,34325.0,15.8234,15.8433,15.8135,15.8334,34325.0
2023-01-06 11:05:00,15.94,15.96,15.93,15.95,66968.0,15.8334,15.8532,15.8234,15.8433,66968.0
2023-01-06 11:10:00,15.95,15.97,15.93,15.94,48732.0,15.8433,15.8632,15.8234,15.8334,48732.0
2023-01-06 11:15:00,15.94,15.95,15.92,15.94,76009.0,15.8334,15.8433,15.8135,15.8334,76009.0
2023-01-06 11:20:00,15.95,15.95,15.91,15.92,103832.0,15.8433,15.8433,15.8036,15.8135,103832.0
2023-01-06 11:25:00,15.92,15.92,15.86,15.88,38641.0,15.8135,15.8135,15.7539,15.7738,38641.0
2023-01-06 11:30:00,15.88,15.89,15.86,15.88,54902.0,15.7738,15.7837,15.7539,15.7738,54902.0
2023-01-06 11:35:00,15.88,15.89,15.82,15.83,90695.0,15.7738,15.7837,15.7142,15.7241,90695.0
2023-01-06 11:40:00,15.83,15.84,15.81,15.84,52345.0,15.7241,15.734,15.7042,15.734,52345.0
2023-01-06 11:45:00,15.84,15.85,15.81,15.82,60246.0,15.734,15.744,15.7042,15.7142,60246.0
2023-01-06 11:50:00,15.82,15.83,15.79,15.79,36754.0,15.7142,15.7241,15.6844,15.6844,36754.0
2023-01-06 11:55:00,15.79,15.8,15.78,15.78,18392.0,15.6844,15.6943,15.6744,15.6744,18392.0
2023-01-06 12:00:00,15.79,15.79,15.76,15.77,35604.0,15.6844,15.6844,15.6546,15.6645,35604.0
2023-01-06 12:05:00,15.77,15.77,15.74,15.75,60268.0,15.6645,15.6645,15.6347,15.6446,60268.0
2023-01-06 12:10:00,15.75,15.76,15.73,15.74,23363.0,15.6446,15.6546,15.6248,15.6347,23363.0
2023-01-06 12:15:00,15.74,15.74,15.69,15.69,48389.0,15.6347,15.6347,15.585,15.585,48389.0
2023-01-06 12:20:00,15.69,15.7,15.65,15.66,69441.0,15.585,15.595,15.5453,15.5552,69441.0
2023-01-06 12:25:00,15.65,15.68,15.65,15.67,78101.0,15.5453,15.5751,15.5453,15.5652,78101.0
2023-01-06 12:30:00,15.67,15.7,15.66,15.68,135827.0,15.5652,15.595,15.5552,15.5751,135827.0
2023-01-06 12:35:00,15.68,15.71,15.68,15.71,81452.0,15.5751,15.6049,15.5751,15.6049,81452.0
2023-01-06 12:40:00,15.71,15.72,15.7,15.72,22391.0,15.6049,15.6148,15.595,15.6148,22391.0
2023-01-06 12:45:00,15.72,15.73,15.71,15.72,64050.0,15.6148,15.6248,15.6049,15.6148,64050.0
2023-01-06 12:50:00,15.71,15.73,15.7,15.71,65087.0,15.6049,15.6248,15.595,15.6049,65087.0
2023-01-06 12:55:00,15.71,15.72,15.67,15.68,111551.0,15.6049,15.6148,15.5652,15.5751,111551.0
2023-01-06 13:00:00,15.69,15.69,15.67,15.69,21342.0,15.585,15.585,15.5652,15.585,21342.0
2023-01-06 13:05:00,15.69,15.7,15.68,15.7,13295.0,15.585,15.595,15.5751,15.595,13295.0
2023-01-06 13:10:00,15.7,15.71,15.69,15.71,118584.0,15.595,15.6049,15.585,15.6049,118584.0
2023-01-06 13:15:00,15.71,15.73,15.7,15.72,80772.0,15.6049,15.6248,15.595,15.6148,80772.0
2023-01-06 13:20:00,15.72,15.73,15.69,15.71,82995.0,15.6148,15.6248,15.585,15.6049,82995.0
2023-01-06 13:25:00,15.7,15.72,15.69,15.72,54904.0,15.595,15.6148,15.585,15.6148,54904.0
2023-01-06 13:30:00,15.72,15.75,15.71,15.73,66939.0,15.6148,15.6446,15.6049,15.6248,66939.0
2023-01-06 13:35:00,15.74,15.75,15.73,15.74,56828.0,15.6347,15.6446,15.6248,15.6347,56828.0
2023-01-06 13:40:00,15.74,15.74,15.7,15.71,53998.0,15.6347,15.6347,15.595,15.6049,53998.0
2023-01-06 13:45:00,15.71,15.73,15.71,15.72,78557.0,15.6049,15.6248,15.6049,15.6148,78557.0
2023-01-06 13:50:00,15.72,15.72,15.7,15.72,33197.0,15.6148,15.6148,15.595,15.6148,33197.0
2023-01-06 13:55:00,15.72,15.74,15.71,15.74,36568.0,15.6148,15.6347,15.6049,15.6347,36568.0
2023-01-06 14:00:00,15.74,15.75,15.74,15.75,35006.0,15.6347,15.6446,15.6347,15.6446,35006.0
2023-01-06 14:05:00,15.75,15.77,15.75,15.77,69472.0,15.6446,15.6645,15.6446,15.6645,69472.0
2023-01-06 14:10:00,15.77,15.79,15.76,15.78,30033.0,15.6645,15.6844,15.6546,15.6744,30033.0
2023-01-06 14:15:00,15.79,15.81,15.78,15.81,50073.0,15.6844,15.7042,15.6744,15.7042,50073.0
2023-01-06 14:20:00,15.81,15.83,15.81,15.82,93588.0,15.7042,15.7241,15.7042,15.7142,93588.0
2023-01-06 14:25:00,15.82,15.82,15.8,15.81,73890.0,15.7142,15.7142,15.6943,15.7042,73890.0
2023-01-06 14:30:00,15.81,15.84,15.8,15.84,90136.0,15.7042,15.734,15.6943,15.734,90136.0
2023-01-06 14:35:00,15.83,15.84,15.82,15.84,32988.0,15.7241,15.734,15.7142,15.734,32988.0
2023-01-06 14:40:00,15.84,15.86,15.83,15.86,27931.0,15.734,15.7539,15.7241,15.7539,27931.0
2023-01-06 14:45:00,15.86,15.86,15.83,15.86,49330.0,15.7539,15.7539,15.7241,15.7539,49330.0
2023-01-06 14:50:00,15.86,15.89,15.85,15.89,37295.0,15.7539,15.7837,15.744,15.7837,37295.0
2023-01-06 14:55:00,15.89,15.92,15.88,15.92,133934.0,15.7837,15.8135,15.7738,15.8135,133934.0
2023-01-06 15:00:00,15.92,15.94,15.9,15.92,228937.0,15.8135,15.8334,15.7936,15.8135,228937.0
2023-01-06 15:05:00,15.92,15.92,15.87,15.88,132202.0,15.8135,15.8135,15.7638,15.7738,132202.0
2023-01-06 15:10:00,15.89,15.89,15.86,15.88,53164.0,15.7837,15.7837,15.7539,15.7738,53164.0
2023-01-06 15:15:00,15.88,15.91,15.87,15.9,172439.0,15.7738,15.8036,15.7638,15.7936,172439.0
2023-01-06 15:20:00,15.9,15.9,15.87,15.89,82221.0,15.7936,15.7936,15.7638,15.7837,82221.0
2023-01-06 15:25:00,15.89,15.89,15.87,15.88,67038.0,15.7837,15.7837,15.7638,15.7738,67038.0
2023-01-06 15:30:00,15.88,15.89,15.87,15.88,134672.0,15.7738,15.7837,15.7638,15.7738,134672.0
2023-01-06 15:35:00,15.88,15.89,15.86,15.89,150196.0,15.7738,15.7837,15.7539,15.7837,150196.0
2023-01-06 15:40:00,15.89,15.89,15.88,15.89,41580.0,15.7837,15.7837,15.7738,15.7837,41580.0
2023-01-06 15:45:00,15.89,15.9,15.88,15.88,256552.0,15.7837,15.7936,15.7738,15.7738,256552.0
2023-01-06 15:50:00,15.88,15.89,15.86,15.87,357340.0,15.7738,15.7837,15.7539,15.7638,357340.0
2023-01-06 15:55:00,15.87,15.91,15.86,15.88,562595.0,15.7638,15.8036,15.7539,15.7738,562595.0
2023-01-09 09:30:00,15.93,15.98,15.85,15.92,86514.0,15.8234,15.8731,15.744,15.8135,86514.0
2023-01-09 09:35:00,15.93,15.94,15.86,15.9,53409.0,15.8234,15.8334,15.7539,15.7936,53409.0
2023-01-09 09:40:00,15.9,15.94,15.88,15.93,75100.0,15.7936,15.8334,15.7738,15.8234,75100.0
2023-01-09 09:45:00,15.93,15.99,15.93,15.98,38171.0,15.8234,15.883,15.8234,15.8731,38171.0
2023-01-09 09:50:00,15.98,15.98,15.95,15.96,86985.0,15.8731,15.8731,15.8433,15.8532,86985.0
2023-01-09 09:55:00,15.97,15.99,15.95,15.98,64571.0,15.8632,15.883,15.8433,15.8731,64571.0
2023-01-09 10:00:00,15.99,16.05,15.99,16.04,110388.0,15.883,15.9426,15.883,15.9327,110388.0
2023-01-09 10:05:00,16.03,16.05,16.02,16.04,58414.0,15.9228,15.9426,15.9128,15.9327,58414.0
2023-01-09 10:10:00,16.05,16.08,16.04,16.05,119515.0,15.9426,15.9724,15.9327,15.9426,119515.0
2023-01-09 10:15:00,16.05,16.06,16.02,16.03,46715.0,15.9426,15.9526,15.9128,15.9228,46715.0
2023-01-09 10:20:00,16.02,16.03,15.98,15.99,106819.0,15.9128,15.9228,15.8731,15.883,106819.0
2023-01-09 10:25:00,15.98,15.99,15.93,15.93,68310.0,15.8731,15.883,15.8234,15.8234,68310.0
2023-01-09 10:30:00,15.94,16.0,15.93,16.0,85452.0,15.8334,15.893,15.8234,15.893,85452.0
2023-01-09 10:35:00,16.0,16.04,15.99,16.0,118194.0,15.893,15.9327,15.883,15.893,118194.0
2023-01-09 10:40:00,16.0,16.01,15.96,16.0,129763.0,15.893,15.9029,15.8532,15.893,129763.0
2023-01-09 10:45:00,16.0,16.02,15.99,16.02,86736.0,15.893,15.9128,15.883,15.9128,86736.0
2023-01-09 10:50:00,16.02,16.05,16.02,16.04,148458.0,15.9128,15.9426,15.9128,15.9327,148458.0
2023-01-09 10:55:00,16.04,16.05,16.0,16.02,141086.0,15.9327,15.9426,15.893,15.9128,141086.0
2023-01-09 11:00:00,16.02,16.05,16.02,16.05,199720.0,15.9128,15.9426,15.9128,15.9426,199720.0
2023-01-09 11:05:00,16.05,16.05,16.02,16.02,45580.0,15.9426,15.9426,15.9128,15.9128,45580.0
2023-01-09 11:10:00,16.02,16.07,16.02,16.05,242234.0,15.9128,15.9625,15.9128,15.9426,242234.0
2023-01-09 11:15:00,16.06,16.1,16.05,16.1,195813.0,15.9526,15.9923,15.9426,15.9923,195813.0
2023-01-09 11:20:00,16.1,16.12,16.09,16.11,69274.0,15.9923,16.0122,15.9824,16.0022,69274.0
2023-01-09 11:25:00,16.11,16.11,16.06,16.07,94390.0,16.0022,16.0022,15.9526,15.9625,94390.0
2023-01-09 11:30:00,16.07,16.12,16.06,16.12,103891.0,15.9625,16.0122,15.9526,16.0122,103891.0
2023-01-09 11:35:00,16.12,16.13,16.09,16.13,151881.0,16.0122,16.0221,15.9824,16.0221,151881.0
2023-01-09 11:40:00,16.13,16.16,16.12,16.16,32422.0,16.0221,16.0519,16.0122,16.0519,32422.0
2023-01-09 11:45:00,16.16,16.17,16.15,16.16,79842.0,16.0519,16.0618,16.042,16.0519,79842.0
2023-01-09 11:50:00,16.17,16.18,16.15,16.18,86113.0,16.0618,16.0718,16.042,16.0718,86113.0
2023-01-09 11:55:00,16.18,16.19,16.16,16.19,54819.0,16.0718,16.0817,16.0519,16.0817,54819.0
2023-01-09 12:00:00,16.19,16.19,16.18,16.19,22659.0,16.0817,16.0817,16.0718,16.0817,22659.0
2023-01-09 12:05:00,16.19,16.19,16.14,16.15,92646.0,16.0817,16.0817,16.032,16.042,92646.0
2023-01-09 12:10:00,16.15,16.15,16.09,16.1,140374.0,16.042,16.042,15.9824,15.9923,140374.0
2023-01-09 12:15:00,16.1,16.1,16.08,16.09,39763.0,15.9923,15.9923,15.9724,15.9824,39763.0
2023-01-09 12:20:00,16.09,16.09,16.06,16.06,60678.0,15.9824,15.9824,15.9526,15.9526,60678.0
2023-01-09 12:25:00,16.07,16.07,16.03,16.04,157013.0,15.9625,15.9625,15.9228,15.9327,157013.0
2023-01-09 12:30:00,16.04,16.06,16.03,16.05,94631.0,15.9327,15.9526,15.9228,15.9426,94631.0
2023-01-09 12:35:00,16.06,16.08,16.05,16.07,59290.0,15.9526,15.9724,15.9426,15.9625,59290.0
2023-01-09 12:40:00,16.07,16.08,16.05,16.05,102404.0,15.9625,15.9724,15.9426,15.9426,102404.0
2023-01-09 12:45:00,16.05,16.07,16.02,16.04,108953.0,15.9426,15.9625,15.9128,15.9327,108953.0
2023-01-09 12:50:00,16.04,16.08,16.03,16.07,34689.0,15.9327,15.9724,15.9228,15.9625,34689.0
2023-01-09 12:55:00,16.08,16.08,16.06,16.07,69317.0,15.9724,15.9724,15.9526,15.9625,69317.0
2023-01-09 13:00:00,16.08,16.09,16.05,16.06,65774.0,15.9724,15.9824,15.9426,15.9526,65774.0
2023-01-09 13:05:00,16.06,16.06,16.04,16.05,43993.0,15.9526,15.9526,15.9327,15.9426,43993.0
2023-01-09 13:10:00,16.05,16.07,16.04,16.05,71772.0,15.9426,15.9625,15.9327,15.9426,71772.0
2023-01-09 13:15:00,16.05,16.07,16.05,16.05,36554.0,15.9426,15.9625,15.9426,15.9426,36554.0
2023-01-09 13:20:00,16.05,16.07,16.05,16.07,22514.0,15.9426,15.9625,15.9426,15.9625,22514.0
2023-01-09 13:25:00,16.07,16.07,16.04,16.07,76375.0,15.9625,15.9625,15.9327,15.9625,76375.0
2023-01-09 13:30:00,16.07,16.08,16.06,16.07,36623.0,15.9625,15.9724,15.9526,15.9625,36623.0
2023-01-09 13:35:00,16.06,16.07,16.04,16.07,41906.0,15.9526,15.9625,15.9327,15.9625,41906.0
2023-01-09 13:40:00,16.07,16.07,16.05,16.06,62827.0,15.9625,15.9625,15.9426,15.9526,62827.0
2023-01-09 13:45:00,16.06,16.1,16.05,16.1,90423.0,15.9526,15.9923,15.9426,15.9923,90423.0
2023-01-09 13:50:00,16.1,16.11,16.09,16.11,108697.0,15.9923,16.0022,15.9824,16.0022,108697.0
2023-01-09 13:55:00,16.11,16.13,16.1,16.12,100727.0,16.0022,16.0221,15.9923,16.0122,100727.0
2023-01-09 14:00:00,16.12,16.14,16.11,16.12,87129.0,16.0122,16.032,16.0022,16.0122,87129.0
2023-01-09 14:05:00,16.12,16.12,16.08,16.11,78506.0,16.0122,16.0122,15.9724,16.0022,78506.0
2023-01-09 14:10:00,16.1,16.13,16.1,16.13,66378.0,15.9923,16.0221,15.9923,16.0221,66378.0
2023-01-09 14:15:00,16.12,16.12,16.11,16.11,26937.0,16.0122,16.0122,16.0022,16.0022,26937.0
2023-01-09 14:20:00,16.12,16.14,16.11,16.14,35860.0,16.0122,16.032,16.0022,16.032,35860.0
2023-01-09 14:25:00,16.14,16.14,16.11,16.12,104068.0,16.032,16.032,16.0022,16.0122,104068.0
2023-01-09 14:30:00,16.12,16.12,16.1,16.11,121640.0,16.0122,16.0122,15.9923,16.0022,121640.0
2023-01-09 14:35:00,16.11,16.13,16.1,16.12,49124.0,16.0022,16.0221,15.9923,16.0122,49124.0
2023-01-09 14:40:00,16.13,16.14,16.12,16.13,70282.0,16.0221,16.032,16.0122,16.0221,70282.0
2023-01-09 14:45:00,16.13,16.14,16.12,16.13,94735.0,16.0221,16.032,16.0122,16.0221,94735.0
2023-01-09 14:50:00,16.12,16.15,16.11,16.14,112157.0,16.0122,16.042,16.0022,16.032,112157.0
2023-01-09 14:55:00,16.14,16.15,16.11,16.12,54094.0,16.032,16.042,16.0022,16.0122,54094.0
2023-01-09 15:00:00,16.12,16.13,16.1,16.12,76066.0,16.0122,16.0221,15.9923,16.0122,76066.0
2023-01-09 15:05:00,16.12,16.14,16.11,16.13,51379.0,16.0122,16.032,16.0022,16.0221,51379.0
2023-01-09 15:10:00,16.14,16.14,16.08,16.09,104039.0,16.032,16.032,15.9724,15.9824,104039.0
2023-01-09 15:15:00,16.09,16.1,16.08,16.1,63848.0,15.9824,15.9923,15.9724,15.9923,63848.0
2023-01-09 15:20:00,16.1,16.1,16.06,16.07,130646.0,15.9923,15.9923,15.9526,15.9625,130646.0
2023-01-09 15:25:00,16.07,16.08,16.05,16.05,96007.0,15.9625,15.9724,15.9426,15.9426,96007.0
2023-01-09 15:30:00,16.05,16.07,16.04,16.07,90463.0,15.9426,15.9625,15.9327,15.9625,90463.0
2023-01-09 15:35:00,16.07,16.08,16.03,16.05,119143.0,15.9625,15.9724,15.9228,15.9426,119143.0
2023-01-09 15:40:00,16.05,16.05,16.03,16.04,110286.0,15.9426,15.9426,15.9228,15.9327,110286.0
2023-01-09 15:45:00,16.04,16.04,16.0,16.0,237395.0,15.9327,15.9327,15.893,15.893,237395.0
2023-01-09 15:50:00,16.01,16.03,16.0,16.0,272110.0,15.9029,15.9228,15.893,15.893,272110.0
2023-01-09 15:55:00,16.0,16.01,15.95,15.95,971843.0,15.893,15.9029,15.8433,15.8433,971843.0
2023-01-10 09:30:00,15.65,15.76,15.61,15.74,1767553.0,15.5453,15.6546,15.5056,15.6347,1767553.0
2023-01-10 09:35:00,15.75,15.79,15.62,15.64,2001129.0,15.6446,15.6844,15.5155,15.5354,2001129.0
2023-01-10 09:40:00,15.64,15.67,15.55,15.66,1512801.0,15.5354,15.5652,15.446,15.5552,1512801.0
2023-01-10 09:45:00,15.66,15.68,15.5,15.55,1767429.0,15.5552,15.5751,15.3963,15.446,1767429.0
2023-01-10 09:50:00,15.56,15.61,15.52,15.61,442324.0,15.4559,15.5056,15.4162,15.5056,442324.0
2023-01-10 09:55:00,15.61,15.61,15.55,15.58,441086.0,15.5056,15.5056,15.446,15.4758,441086.0
2023-01-10 10:00:00,15.58,15.67,15.56,15.57,520460.0,15.4758,15.5652,15.4559,15.4658,520460.0
2023-01-10 10:05:00,15.58,15.58,15.5,15.56,662626.0,15.4758,15.4758,15.3963,15.4559,662626.0
2023-01-10 10:10:00,15.55,15.64,15.54,15.64,308653.0,15.446,15.5354,15.436,15.5354,308653.0
2023-01-10 10:15:00,15.64,15.66,15.59,15.6,298953.0,15.5354,15.5552,15.4857,15.4956,298953.0
2023-01-10 10:20:00,15.61,15.62,15.58,15.62,235916.0,15.5056,15.5155,15.4758,15.5155,235916.0
2023-01-10 10:25:00,15.62,15.65,15.61,15.64,155880.0,15.5155,15.5453,15.5056,15.5354,155880.0
2023-01-10 10:30:00,15.64,15.64,15.56,15.57,260710.0,15.5354,15.5354,15.4559,15.4658,260710.0
2023-01-10 10:35:00,15.57,15.61,15.55,15.6,479441.0,15.4658,15.5056,15.446,15.4956,479441.0
2023-01-10 10:40:00,15.6,15.61,15.53,15.54,540989.0,15.4956,15.5056,15.4261,15.436,540989.0
2023-01-10 10:45:00,15.54,15.6,15.54,15.57,267712.0,15.436,15.4956,15.436,15.4658,267712.0
2023-01-10 10:50:00,15.58,15.63,15.57,15.63,154031.0,15.4758,15.5254,15.4658,15.5254,154031.0
2023-01-10 10:55:00,15.63,15.65,15.62,15.65,551880.0,15.5254,15.5453,15.5155,15.5453,551880.0
2023-01-10 11:00:00,15.65,15.73,15.64,15.72,530633.0,15.5453,15.6248,15.5354,15.6148,530633.0
2023-01-10 11:05:00,15.72,15.75,15.68,15.69,409722.0,15.6148,15.6446,15.5751,15.585,409722.0
2023-01-10 11:10:00,15.69,15.71,15.66,15.7,141610.0,15.585,15.6049,15.5552,15.595,141610.0
2023-01-10 11:15:00,15.7,15.75,15.69,15.74,393884.0,15.595,15.6446,15.585,15.6347,393884.0
2023-01-10 11:20:00,15.75,15.79,15.73,15.79,695065.0,15.6446,15.6844,15.6248,15.6844,695065.0
2023-01-10 11:25:00,15.79,15.82,15.77,15.79,442602.0,15.6844,15.7142,15.6645,15.6844,442602.0
2023-01-10 11:30:00,15.79,15.81,15.77,15.78,310613.0,15.6844,15.7042,15.6645,15.6744,310613.0
2023-01-10 11:35:00,15.78,15.84,15.77,15.81,464270.0,15.6744,15.734,15.6645,15.7042,464270.0
2023-01-10 11:40:00,15.82,15.85,15.82,15.84,296077.0,15.7142,15.744,15.7142,15.734,296077.0
2023-01-10 11:45:00,15.84,15.85,15.81,15.82,462811.0,15.734,15.744,15.7042,15.7142,462811.0
2023-01-10 11:50:00,15.82,15.85,15.81,15.82,138653.0,15.7142,15.744,15.7042,15.7142,138653.0
2023-01-10 11:55:00,15.82,15.86,15.81,15.82,306497.0,15.7142,15.7539,15.7042,15.7142,306497.0
2023-01-10 12:00:00,15.83,15.87,15.81,15.86,438575.0,15.7241,15.7638,15.7042,15.7539,438575.0
2023-01-10 12:05:00,15.86,15.86,15.82,15.85,198576.0,15.7539,15.7539,15.7142,15.744,198576.0
2023-01-10 12:10:00,15.86,15.87,15.84,15.86,120961.0,15.7539,15.7638,15.734,15.7539,120961.0
2023-01-10 12:15:00,15.86,15.9,15.86,15.89,157002.0,15.7539,15.7936,15.7539,15.7837,157002.0
2023-01-10 12:20:00,15.89,15.9,15.86,15.87,180740.0,15.7837,15.7936,15.7539,15.7638,180740.0
2023-01-10 12:25:00,15.87,15.87,15.81,15.81,166872.0,15.7638,15.7638,15.7042,15.7042,166872.0
2023-01-10 12:30:00,15.82,15.85,15.8,15.84,373378.0,15.7142,15.744,15.6943,15.734,373378.0
2023-01-10 12:35:00,15.84,15.85,15.82,15.85,107079.0,15.734,15.744,15.7142,15.744,107079.0
2023-01-10 12:40:00,15.85,15.85,15.82,15.82,112777.0,15.744,15.744,15.7142,15.7142,112777.0
2023-01-10 12:45:00,15.82,15.84,15.82,15.82,82972.0,15.7142,15.734,15.7142,15.7142,82972.0
2023-01-10 12:50:00,15.83,15.83,15.78,15.79,330100.0,15.7241,15.7241,15.6744,15.6844,330100.0
2023-01-10 12:55:00,15.79,15.82,15.79,15.82,73471.0,15.6844,15.7142,15.6844,15.7142,73471.0
2023-01-10 13:00:00,15.82,15.82,15.77,15.81,213380.0,15.7142,15.7142,15.6645,15.7042,213380.0
2023-01-10 13:05:00,15.81,15.82,15.79,15.82,102071.0,15.7042,15.7142,15.6844,15.7142,102071.0
2023-01-10 13:10:00,15.81,15.84,15.81,15.82,104371.0,15.7042,15.734,15.7042,15.7142,104371.0
2023-01-10 13:15:00,15.82,15.83,15.8,15.82,160087.0,15.7142,15.7241,15.6943,15.7142,160087.0
2023-01-10 13:20:00,15.82,15.85,15.81,15.83,140179.0,15.7142,15.744,15.7042,15.7241,140179.0
2023-01-10 13:25:00,15.84,15.84,15.79,15.81,146126.0,15.734,15.734,15.6844,15.7042,146126.0
2023-01-10 13:30:00,15.81,15.84,15.8,15.81,219254.0,15.7042,15.734,15.6943,15.7042,219254.0
2023-01-10 13:35:00,15.81,15.82,15.78,15.79,302495.0,15.7042,15.7142,15.6744,15.6844,302495.0
2023-01-10 13:40:00,15.79,15.8,15.76,15.77,379843.0,15.6844,15.6943,15.6546,15.6645,379843.0
2023-01-10 13:45:00,15.77,15.78,15.75,15.76,290300.0,15.6645,15.6744,15.6446,15.6546,290300.0
2023-01-10 13:50:00,15.76,15.79,15.75,15.79,413879.0,15.6546,15.6844,15.6446,15.6844,413879.0
2023-01-10 13:55:00,15.78,15.79,15.75,15.76,197616.0,15.6744,15.6844,15.6446,15.6546,197616.0
2023-01-10 14:00:00,15.75,15.78,15.75,15.76,197872.0,15.6446,15.6744,15.6446,15.6546,197872.0
2023-01-10 14:05:00,15.75,15.8,15.74,15.79,162457.0,15.6446,15.6943,15.6347,15.6844,162457.0
2023-01-10 14:10:00,15.79,15.81,15.74,15.75,321760.0,15.6844,15.7042,15.6347,15.6446,321760.0
2023-01-10 14:15:00,15.74,15.79,15.73,15.79,226689.0,15.6347,15.6844,15.6248,15.6844,226689.0
2023-01-10 14:20:00,15.79,15.8,15.75,15.76,140746.0,15.6844,15.6943,15.6446,15.6546,140746.0
2023-01-10 14:25:00,15.76,15.78,15.76,15.77,81234.0,15.6546,15.6744,15.6546,15.6645,81234.0
2023-01-10 14:30:00,15.78,15.8,15.77,15.78,158763.0,15.6744,15.6943,15.6645,15.6744,158763.0
2023-01-10 14:35:00,15.78,15.78,15.76,15.77,87921.0,15.6744,15.6744,15.6546,15.6645,87921.0
2023-01-10 14:40:00,15.77,15.8,15.76,15.78,148919.0,15.6645,15.6943,15.6546,15.6744,148919.0
2023-01-10 14:45:00,15.77,15.78,15.76,15.78,70097.0,15.6645,15.6744,15.6546,15.6744,70097.0
2023-01-10 14:50:00,15.78,15.78,15.75,15.76,226259.0,15.6744,15.6744,15.6446,15.6546,226259.0
2023-01-10 14:55:00,15.76,15.77,15.74,15.76,270783.0,15.6546,15.6645,15.6347,15.6546,270783.0
2023-01-10 15:00:00,15.76,15.77,15.74,15.76,112486.0,15.6546,15.6645,15.6347,15.6546,112486.0
2023-01-10 15:05:00,15.76,15.77,15.74,15.76,174291.0,15.6546,15.6645,15.6347,15.6546,174291.0
2023-01-10 15:10:00,15.76,15.82,15.75,15.82,243874.0,15.6546,15.7142,15.6446,15.7142,243874.0
2023-01-10 15:15:00,15.82,15.84,15.81,15.83,208335.0,15.7142,15.734,15.7042,15.7241,208335.0
2023-01-10 15:20:00,15.84,15.86,15.82,15.85,158786.0,15.734,15.7539,15.7142,15.744,158786.0
2023-01-10 15:25:00,15.85,15.86,15.84,15.85,170489.0,15.744,15.7539,15.734,15.744,170489.0
2023-01-10 15:30:00,15.85,15.86,15.83,15.85,292441.0,15.744,15.7539,15.7241,15.744,292441.0
2023-01-10 15:35:00,15.84,15.86,15.83,15.86,195880.0,15.734,15.7539,15.7241,15.7539,195880.0
2023-01-10 15:40:00,15.86,15.9,15.85,15.89,386381.0,15.7539,15.7936,15.744,15.7837,386381.0
2023-01-10 15:45:00,15.89,15.9,15.88,15.9,524858.0,15.7837,15.7936,15.7738,15.7936,524858.0
2023-01-10 15:50:00,15.9,15.95,15.89,15.95,659086.0,15.7936,15.8433,15.7837,15.8433,659086.0
2023-01-10 15:55:00,15.94,15.96,15.93,15.94,1275370.0,15.8334,15.8532,15.8234,15.8334,1275370.0
2023-01-11 09:30:00,15.9,15.92,15.76,15.77,161723.0,15.7936,15.8135,15.6546,15.6645,161723.0
2023-01-11 09:35:00,15.77,15.8,15.74,15.79,89068.0,15.6645,15.6943,15.6347,15.6844,89068.0
2023-01-11 09:40:00,15.79,15.82,15.79,15.81,177132.0,15.6844,15.7142,15.6844,15.7042,177132.0
2023-01-11 09:45:00,15.81,15.82,15.74,15.79,322818.0,15.7042,15.7142,15.6347,15.6844,322818.0
2023-01-11 09:50:00,15.79,15.95,15.79,15.91,487809.0,15.6844,15.8433,15.6844,15.8036,487809.0
2023-01-11 09:55:00,15.91,15.95,15.9,15.95,139563.0,15.8036,15.8433,15.7936,15.8433,139563.0
2023-01-11 10:00:00,15.95,15.95,15.9,15.93,260652.0,15.8433,15.8433,15.7936,15.8234,260652.0
2023-01-11 10:05:00,15.93,15.93,15.9,15.92,142533.0,15.8234,15.8234,15.7936,15.8135,142533.0
2023-01-11 10:10:00,15.91,15.92,15.86,15.87,149198.0,15.8036,15.8135,15.7539,15.7638,149198.0
2023-01-11 10:15:00,15.86,15.88,15.85,15.88,75098.0,15.7539,15.7738,15.744,15.7738,75098.0
2023-01-11 10:20:00,15.88,15.88,15.84,15.88,137636.0,15.7738,15.7738,15.734,15.7738,137636.0
2023-01-11 10:25:00,15.87,15.88,15.8,15.82,159408.0,15.7638,15.7738,15.6943,15.7142,159408.0
2023-01-11 10:30:00,15.82,15.84,15.8,15.82,165396.0,15.7142,15.734,15.6943,15.7142,165396.0
2023-01-11 10:35:00,15.82,15.83,15.8,15.8,90387.0,15.7142,15.7241,15.6943,15.6943,90387.0
2023-01-11 10:40:00,15.8,15.85,15.8,15.85,154187.0,15.6943,15.744,15.6943,15.744,154187.0
2023-01-11 10:45:00,15.85,15.86,15.83,15.84,147749.0,15.744,15.7539,15.7241,15.734,147749.0
2023-01-11 10:50:00,15.85,15.85,15.82,15.83,130180.0,15.744,15.744,15.7142,15.7241,130180.0
2023-01-11 10:55:00,15.84,15.85,15.82,15.85,192841.0,15.734,15.744,15.7142,15.744,192841.0
2023-01-11 11:00:00,15.85,15.86,15.83,15.83,94048.0,15.744,15.7539,15.7241,15.7241,94048.0
2023-01-11 11:05:00,15.84,15.86,15.82,15.85,227294.0,15.734,15.7539,15.7142,15.744,227294.0
2023-01-11 11:10:00,15.85,15.85,15.82,15.84,68604.0,15.744,15.744,15.7142,15.734,68604.0
2023-01-11 11:15:00,15.84,15.84,15.79,15.79,132025.0,15.734,15.734,15.6844,15.6844,132025.0
2023-01-11 11:20:00,15.79,15.81,15.76,15.76,155641.0,15.6844,15.7042,15.6546,15.6546,155641.0
2023-01-11 11:25:00,15.75,15.79,15.75,15.79,135221.0,15.6446,15.6844,15.6446,15.6844,135221.0
2023-01-11 11:30:00,15.79,15.79,15.75,15.76,32175.0,15.6844,15.6844,15.6446,15.6546,32175.0
2023-01-11 11:35:00,15.76,15.76,15.75,15.76,54046.0,15.6546,15.6546,15.6446,15.6546,54046.0
2023-01-11 11:40:00,15.75,15.77,15.74,15.75,160318.0,15.6446,15.6645,15.6347,15.6446,160318.0
2023-01-11 11:45:00,15.75,15.76,15.72,15.73,109634.0,15.6446,15.6546,15.6148,15.6248,109634.0
2023-01-11 11:50:00,15.73,15.74,15.72,15.74,39613.0,15.6248,15.6347,15.6148,15.6347,39613.0
2023-01-11 11:55:00,15.74,15.75,15.72,15.74,107309.0,15.6347,15.6446,15.6148,15.6347,107309.0
2023-01-11 12:00:00,15.74,15.75,15.73,15.74,81327.0,15.6347,15.6446,15.6248,15.6347,81327.0
2023-01-11 12:05:00,15.74,15.74,15.71,15.73,168721.0,15.6347,15.6347,15.6049,15.6248,168721.0
2023-01-11 12:10:00,15.73,15.76,15.72,15.75,196704.0,15.6248,15.6546,15.6148,15.6446,196704.0
2023-01-11 12:15:00,15.74,15.8,15.74,15.79,119798.0,15.6347,15.6943,15.6347,15.6844,119798.0
2023-01-11 12:20:00,15.79,15.8,15.76,15.77,112198.0,15.6844,15.6943,15.6546,15.6645,112198.0
2023-01-11 12:25:00,15.77,15.79,15.75,15.79,87349.0,15.6645,15.6844,15.6446,15.6844,87349.0
2023-01-11 12:30:00,15.79,15.79,15.76,15.77,67677.0,15.6844,15.6844,15.6546,15.6645,67677.0
2023-01-11 12:35:00,15.77,15.78,15.76,15.78,50035.0,15.6645,15.6744,15.6546,15.6744,50035.0
2023-01-11 12:40:00,15.78,15.79,15.76,15.76,147124.0,15.6744,15.6844,15.6546,15.6546,147124.0
2023-01-11 12:45:00,15.76,15.79,15.76,15.79,51478.0,15.6546,15.6844,15.6546,15.6844,51478.0
2023-01-11 12:50:00,15.79,15.8,15.78,15.79,69915.0,15.6844,15.6943,15.6744,15.6844,69915.0
2023-01-11 12:55:00,15.79,15.79,15.77,15.77,22837.0,15.6844,15.6844,15.6645,15.6645,22837.0
2023-01-11 13:00:00,15.78,15.79,15.77,15.79,40740.0,15.6744,15.6844,15.6645,15.6844,40740.0
2023-01-11 13:05:00,15.79,15.79,15.76,15.77,115381.0,15.6844,15.6844,15.6546,15.6645,115381.0
2023-01-11 13:10:00,15.78,15.8,15.77,15.78,110282.0,15.6744,15.6943,15.6645,15.6744,110282.0
2023-01-11 13:15:00,15.78,15.79,15.76,15.76,79449.0,15.6744,15.6844,15.6546,15.6546,79449.0
2023-01-11 13:20:00,15.77,15.79,15.76,15.79,29790.0,15.6645,15.6844,15.6546,15.6844,29790.0
2023-01-11 13:25:00,15.79,15.8,15.78,15.79,79623.0,15.6844,15.6943,15.6744,15.6844,79623.0
2023-01-11 13:30:00,15.79,15.79,15.77,15.79,77336.0,15.6844,15.6844,15.6645,15.6844,77336.0
2023-01-11 13:35:00,15.79,15.79,15.77,15.78,51332.0,15.6844,15.6844,15.6645,15.6744,51332.0
2023-01-11 13:40:00,15.78,15.78,15.76,15.77,54354.0,15.6744,15.6744,15.6546,15.6645,54354.0
2023-01-11 13:45:00,15.77,15.8,15.76,15.79,110098.0,15.6645,15.6943,15.6546,15.6844,110098.0
2023-01-11 13:50:00,15.79,15.79,15.75,15.77,150116.0,15.6844,15.6844,15.6446,15.6645,150116.0
2023-01-11 13:55:00,15.76,15.77,15.76,15.76,23082.0,15.6546,15.6645,15.6546,15.6546,23082.0
2023-01-11 14:00:00,15.77,15.78,15.75,15.76,122131.0,15.6645,15.6744,15.6446,15.6546,122131.0
2023-01-11 14:05:00,15.75,15.76,15.74,15.75,86992.0,15.6446,15.6546,15.6347,15.6446,86992.0
2023-01-11 14:10:00,15.76,15.77,15.75,15.77,28010.0,15.6546,15.6645,15.6446,15.6645,28010.0
2023-01-11 14:15:00,15.77,15.8,15.76,15.77,185198.0,15.6645,15.6943,15.6546,15.6645,185198.0
2023-01-11 14:20:00,15.77,15.78,15.76,15.77,102194.0,15.6645,15.6744,15.6546,15.6645,102194.0
2023-01-11 14:25:00,15.77,15.78,15.76,15.78,53516.0,15.6645,15.6744,15.6546,15.6744,53516.0
2023-01-11 14:30:00,15.78,15.8,15.77,15.78,62495.0,15.6744,15.6943,15.6645,15.6744,62495.0
2023-01-11 14:35:00,15.79,15.79,15.78,15.79,40888.0,15.6844,15.6844,15.6744,15.6844,40888.0
2023-01-11 14:40:00,15.79,15.8,15.78,15.8,46853.0,15.6844,15.6943,15.6744,15.6943,46853.0
2023-01-11 14:45:00,15.8,15.83,15.79,15.79,335305.0,15.6943,15.7241,15.6844,15.6844,335305.0
2023-01-11 14:50:00,15.8,15.8,15.77,15.79,127794.0,15.6943,15.6943,15.6645,15.6844,127794.0
2023-01-11 14:55:00,15.79,15.8,15.79,15.8,23695.0,15.6844,15.6943,15.6844,15.6943,23695.0
2023-01-11 15:00:00,15.8,15.81,15.79,15.8,110361.0,15.6943,15.7042,15.6844,15.6943,110361.0
2023-01-11 15:05:00,15.79,15.82,15.78,15.81,371220.0,15.6844,15.7142,15.6744,15.7042,371220.0
2023-01-11 15:10:00,15.81,15.81,15.78,15.79,132146.0,15.7042,15.7042,15.6744,15.6844,132146.0
2023-01-11 15:15:00,15.8,15.8,15.78,15.78,176071.0,15.6943,15.6943,15.6744,15.6744,176071.0
2023-01-11 15:20:00,15.78,15.8,15.78,15.79,80092.0,15.6744,15.6943,15.6744,15.6844,80092.0
2023-01-11 15:25:00,15.79,15.8,15.78,15.79,201703.0,15.6844,15.6943,15.6744,15.6844,201703.0
2023-01-11 15:30:00,15.79,15.8,15.76,15.77,167056.0,15.6844,15.6943,15.6546,15.6645,167056.0
2023-01-11 15:35:00,15.77,15.77,15.74,15.75,118930.0,15.6645,15.6645,15.6347,15.6446,118930.0
2023-01-11 15:40:00,15.74,15.75,15.71,15.73,293790.0,15.6347,15.6446,15.6049,15.6248,293790.0
2023-01-11 15:45:00,15.73,15.76,15.72,15.76,313129.0,15.6248,15.6546,15.6148,15.6546,313129.0
2023-01-11 15:50:00,15.76,15.77,15.74,15.77,465934.0,15.6546,15.6645,15.6347,15.6645,465934.0
2023-01-11 15:55:00,15.77,15.78,15.75,15.75,972843.0,15.6645,15.6744,15.6446,15.6446,972843.0
2023-01-12 09:30:00,15.8,15.81,15.75,15.79,126127.0,15.6943,15.7042,15.6446,15.6844,126127.0
2023-01-12 09:35:00,15.79,15.8,15.76,15.8,123201.0,15.6844,15.6943,15.6546,15.6943,123201.0
2023-01-12 09:40:00,15.79,15.79,15.74,15.75,111207.0,15.6844,15.6844,15.6347,15.6446,111207.0
2023-01-12 09:45:00,15.75,15.76,15.73,15.74,101478.0,15.6446,15.6546,15.6248,15.6347,101478.0
2023-01-12 09:50:00,15.74,15.78,15.73,15.75,96291.0,15.6347,15.6744,15.6248,15.6446,96291.0
2023-01-12 09:55:00,15.75,15.79,15.74,15.78,46426.0,15.6446,15.6844,15.6347,15.6744,46426.0
2023-01-12 10:00:00,15.78,15.81,15.76,15.77,597452.0,15.6744,15.7042,15.6546,15.6645,597452.0
2023-01-12 10:05:00,15.78,15.8,15.75,15.8,88698.0,15.6744,15.6943,15.6446,15.6943,88698.0
2023-01-12 10:10:00,15.8,15.89,15.79,15.86,329798.0,15.6943,15.7837,15.6844,15.7539,329798.0
2023-01-12 10:15:00,15.86,15.95,15.85,15.92,216551.0,15.7539,15.8433,15.744,15.8135,216551.0
2023-01-12 10:20:00,15.92,15.94,15.88,15.9,115133.0,15.8135,15.8334,15.7738,15.7936,115133.0
2023-01-12 10:25:00,15.9,15.91,15.87,15.9,107467.0,15.7936,15.8036,15.7638,15.7936,107467.0
2023-01-12 10:30:00,15.9,15.91,15.88,15.89,66740.0,15.7936,15.8036,15.7738,15.7837,66740.0
2023-01-12 10:35:00,15.89,15.91,15.87,15.88,126393.0,15.7837,15.8036,15.7638,15.7738,126393.0
2023-01-12 10:40:00,15.88,15.89,15.81,15.82,159377.0,15.7738,15.7837,15.7042,15.7142,159377.0
2023-01-12 10:45:00,15.82,15.84,15.8,15.82,180051.0,15.7142,15.734,15.6943,15.7142,180051.0
2023-01-12 10:50:00,15.81,15.86,15.8,15.86,114213.0,15.7042,15.7539,15.6943,15.7539,114213.0
2023-01-12 10:55:00,15.86,15.9,15.85,15.88,120038.0,15.7539,15.7936,15.744,15.7738,120038.0
2023-01-12 11:00:00,15.87,15.89,15.85,15.86,174133.0,15.7638,15.7837,15.744,15.7539,174133.0
2023-01-12 11:05:00,15.86,15.88,15.82,15.86,162875.0,15.7539,15.7738,15.7142,15.7539,162875.0
2023-01-12 11:10:00,15.85,15.9,15.85,15.9,159477.0,15.744,15.7936,15.744,15.7936,159477.0
2023-01-12 11:15:00,15.9,15.92,15.88,15.92,178908.0,15.7936,15.8135,15.7738,15.8135,178908.0
2023-01-12 11:20:00,15.92,15.93,15.91,15.93,105423.0,15.8135,15.8234,15.8036,15.8234,105423.0
2023-01-12 11:25:00,15.93,15.95,15.91,15.95,295512.0,15.8234,15.8433,15.8036,15.8433,295512.0
2023-01-12 11:30:00,15.94,15.95,15.9,15.93,573937.0,15.8334,15.8433,15.7936,15.8234,573937.0
2023-01-12 11:35:00,15.93,15.96,15.92,15.96,1014491.0,15.8234,15.8532,15.8135,15.8532,1014491.0
2023-01-12 11:40:00,15.96,16.1,15.95,16.1,274051.0,15.8532,15.9923,15.8433,15.9923,274051.0
2023-01-12 11:45:00,16.09,16.09,16.03,16.04,506780.0,15.9824,15.9824,15.9228,15.9327,506780.0
2023-01-12 11:50:00,16.04,16.11,16.02,16.07,529864.0,15.9327,16.0022,15.9128,15.9625,529864.0
2023-01-12 11:55:00,16.07,16.11,16.07,16.1,203140.0,15.9625,16.0022,15.9625,15.9923,203140.0
2023-01-12 12:00:00,16.1,16.11,16.05,16.08,829441.0,15.9923,16.0022,15.9426,15.9724,829441.0
2023-01-12 12:05:00,16.08,16.09,16.05,16.06,141664.0,15.9724,15.9824,15.9426,15.9526,141664.0
2023-01-12 12:10:00,16.07,16.12,16.06,16.1,296779.0,15.9625,16.0122,15.9526,15.9923,296779.0
2023-01-12 12:15:00,16.1,16.1,16.03,16.04,771452.0,15.9923,15.9923,15.9228,15.9327,771452.0
2023-01-12 12:20:00,16.04,16.11,16.04,16.07,366260.0,15.9327,16.0022,15.9327,15.9625,366260.0
2023-01-12 12:25:00,16.07,16.11,16.06,16.09,189915.0,15.9625,16.0022,15.9526,15.9824,189915.0
2023-01-12 12:30:00,16.1,16.11,16.08,16.09,132530.0,15.9923,16.0022,15.9724,15.9824,132530.0
2023-01-12 12:35:00,16.09,16.1,16.01,16.02,226911.0,15.9824,15.9923,15.9029,15.9128,226911.0
2023-01-12 12:40:00,16.02,16.05,15.99,16.04,251222.0,15.9128,15.9426,15.883,15.9327,251222.0
2023-01-12 12:45:00,16.04,16.05,16.0,16.0,91179.0,15.9327,15.9426,15.893,15.893,91179.0
2023-01-12 12:50:00,16.0,16.02,15.99,15.99,352280.0,15.893,15.9128,15.883,15.883,352280.0
2023-01-12 12:55:00,16.0,16.01,15.98,15.99,446059.0,15.893,15.9029,15.8731,15.883,446059.0
2023-01-12 13:00:00,16.0,16.05,15.99,16.04,560150.0,15.893,15.9426,15.883,15.9327,560150.0
2023-01-12 13:05:00,16.04,16.04,16.0,16.0,82036.0,15.9327,15.9327,15.893,15.893,82036.0
2023-01-12 13:10:00,16.0,16.02,15.99,16.0,957591.0,15.893,15.9128,15.883,15.893,957591.0
2023-01-12 13:15:00,16.0,16.01,15.98,16.0,175631.0,15.893,15.9029,15.8731,15.893,175631.0
2023-01-12 13:20:00,16.0,16.01,15.96,15.99,336779.0,15.893,15.9029,15.8532,15.883,336779.0
2023-01-12 13:25:00,15.99,16.05,15.98,16.02,365762.0,15.883,15.9426,15.8731,15.9128,365762.0
2023-01-12 13:30:00,16.02,16.06,16.01,16.05,99970.0,15.9128,15.9526,15.9029,15.9426,99970.0
2023-01-12 13:35:00,16.05,16.06,16.03,16.05,121607.0,15.9426,15.9526,15.9228,15.9426,121607.0
2023-01-12 13:40:00,16.05,16.07,16.05,16.05,116694.0,15.9426,15.9625,15.9426,15.9426,116694.0
2023-01-12 13:45:00,16.05,16.07,16.04,16.05,109051.0,15.9426,15.9625,15.9327,15.9426,109051.0
2023-01-12 13:50:00,16.05,16.06,16.03,16.05,87499.0,15.9426,15.9526,15.9228,15.9426,87499.0
2023-01-12 13:55:00,16.04,16.07,16.02,16.03,231916.0,15.9327,15.9625,15.9128,15.9228,231916.0
2023-01-12 14:00:00,16.03,16.04,15.99,16.0,85879.0,15.9228,15.9327,15.883,15.893,85879.0
2023-01-12 14:05:00,16.0,16.02,15.99,16.02,122048.0,15.893,15.9128,15.883,15.9128,122048.0
2023-01-12 14:10:00,16.02,16.07,16.01,16.07,124786.0,15.9128,15.9625,15.9029,15.9625,124786.0
2023-01-12 14:15:00,16.07,16.1,16.04,16.1,218822.0,15.9625,15.9923,15.9327,15.9923,218822.0
2023-01-12 14:20:00,16.1,16.1,16.04,16.07,732616.0,15.9923,15.9923,15.9327,15.9625,732616.0
2023-01-12 14:25:00,16.07,16.09,16.06,16.09,82926.0,15.9625,15.9824,15.9526,15.9824,82926.0
2023-01-12 14:30:00,16.08,16.1,16.06,16.09,176049.0,15.9724,15.9923,15.9526,15.9824,176049.0
2023-01-12 14:35:00,16.09,16.09,16.05,16.07,277932.0,15.9824,15.9824,15.9426,15.9625,277932.0
2023-01-12 14:40:00,16.08,16.11,16.07,16.1,255027.0,15.9724,16.0022,15.9625,15.9923,255027.0
2023-01-12 14:45:00,16.1,16.1,16.07,16.09,152076.0,15.9923,15.9923,15.9625,15.9824,152076.0
2023-01-12 14:50:00,16.09,16.09,16.06,16.08,226549.0,15.9824,15.9824,15.9526,15.9724,226549.0
2023-01-12 14:55:00,16.08,16.1,16.07,16.1,98027.0,15.9724,15.9923,15.9625,15.9923,98027.0
2023-01-12 15:00:00,16.1,16.1,16.07,16.07,203770.0,15.9923,15.9923,15.9625,15.9625,203770.0
2023-01-12 15:05:00,16.07,16.08,16.05,16.07,162120.0,15.9625,15.9724,15.9426,15.9625,162120.0
2023-01-12 15:10:00,16.07,16.07,16.05,16.05,180220.0,15.9625,15.9625,15.9426,15.9426,180220.0
2023-01-12 15:15:00,16.05,16.07,16.04,16.05,118042.0,15.9426,15.9625,15.9327,15.9426,118042.0
2023-01-12 15:20:00,16.05,16.06,16.04,16.05,93580.0,15.9426,15.9526,15.9327,15.9426,93580.0
2023-01-12 15:25:00,16.06,16.07,16.03,16.04,179300.0,15.9526,15.9625,15.9228,15.9327,179300.0
2023-01-12 15:30:00,16.04,16.07,16.03,16.05,273800.0,15.9327,15.9625,15.9228,15.9426,273800.0
2023-01-12 15:35:00,16.05,16.05,16.0,16.0,283354.0,15.9426,15.9426,15.893,15.893,283354.0
2023-01-12 15:40:00,16.0,16.03,15.99,15.99,313364.0,15.893,15.9228,15.883,15.883,313364.0
2023-01-12 15:45:00,16.0,16.0,15.96,15.98,785246.0,15.893,15.893,15.8532,15.8731,785246.0
2023-01-12 15:50:00,15.97,16.01,15.96,15.99,990039.0,15.8632,15.9029,15.8532,15.883,990039.0
2023-01-12 15:55:00,15.99,16.0,15.96,15.96,1287808.0,15.883,15.893,15.8532,15.8532,1287808.0
2023-01-13 09:30:00,15.85,15.9,15.81,15.84,173299.0,15.744,15.7936,15.7042,15.734,173299.0
2023-01-13 09:35:00,15.84,15.84,15.75,15.77,102556.0,15.734,15.734,15.6446,15.6645,102556.0
2023-01-13 09:40:00,15.77,15.79,15.72,15.76,89004.0,15.6645,15.6844,15.6148,15.6546,89004.0
2023-01-13 09:45:00,15.76,15.78,15.73,15.75,100923.0,15.6546,15.6744,15.6248,15.6446,100923.0
2023-01-13 09:50:00,15.75,15.76,15.71,15.75,60029.0,15.6446,15.6546,15.6049,15.6446,60029.0
2023-01-13 09:55:00,15.74,15.76,15.74,15.75,31125.0,15.6347,15.6546,15.6347,15.6446,31125.0
2023-01-13 10:00:00,15.74,15.89,15.66,15.85,384890.0,15.6347,15.7837,15.5552,15.744,384890.0
2023-01-13 10:05:00,15.85,15.91,15.83,15.9,138536.0,15.744,15.8036,15.7241,15.7936,138536.0
2023-01-13 10:10:00,15.9,15.93,15.87,15.88,113543.0,15.7936,15.8234,15.7638,15.7738,113543.0
2023-01-13 10:15:00,15.88,15.89,15.86,15.87,29422.0,15.7738,15.7837,15.7539,15.7638,29422.0
2023-01-13 10:20:00,15.87,15.9,15.86,15.88,61126.0,15.7638,15.7936,15.7539,15.7738,61126.0
2023-01-13 10:25:00,15.88,15.89,15.85,15.89,76672.0,15.7738,15.7837,15.744,15.7837,76672.0
2023-01-13 10:30:00,15.89,15.9,15.85,15.88,175050.0,15.7837,15.7936,15.744,15.7738,175050.0
2023-01-13 10:35:00,15.88,15.88,15.87,15.88,84206.0,15.7738,15.7738,15.7638,15.7738,84206.0
2023-01-13 10:40:00,15.88,15.88,15.83,15.84,169758.0,15.7738,15.7738,15.7241,15.734,169758.0
2023-01-13 10:45:00,15.84,15.86,15.82,15.83,116581.0,15.734,15.7539,15.7142,15.7241,116581.0
2023-01-13 10:50:00,15.82,15.83,15.79,15.82,91228.0,15.7142,15.7241,15.6844,15.7142,91228.0
2023-01-13 10:55:00,15.82,15.83,15.81,15.82,40858.0,15.7142,15.7241,15.7042,15.7142,40858.0
2023-01-13 11:00:00,15.82,15.83,15.79,15.81,103492.0,15.7142,15.7241,15.6844,15.7042,103492.0
2023-01-13 11:05:00,15.81,15.82,15.72,15.72,410609.0,15.7042,15.7142,15.6148,15.6148,410609.0
2023-01-13 11:10:00,15.72,15.73,15.67,15.69,289190.0,15.6148,15.6248,15.5652,15.585,289190.0
2023-01-13 11:15:00,15.7,15.75,15.68,15.75,240402.0,15.595,15.6446,15.5751,15.6446,240402.0
2023-01-13 11:20:00,15.75,15.79,15.74,15.79,110348.0,15.6446,15.6844,15.6347,15.6844,110348.0
2023-01-13 11:25:00,15.79,15.84,15.77,15.77,106257.0,15.6844,15.734,15.6645,15.6645,106257.0
2023-01-13 11:30:00,15.78,15.78,15.72,15.76,157611.0,15.6744,15.6744,15.6148,15.6546,157611.0
2023-01-13 11:35:00,15.76,15.76,15.73,15.75,96231.0,15.6546,15.6546,15.6248,15.6446,96231.0
2023-01-13 11:40:00,15.75,15.77,15.74,15.77,141603.0,15.6446,15.6645,15.6347,15.6645,141603.0
2023-01-13 11:45:00,15.77,15.77,15.75,15.77,50248.0,15.6645,15.6645,15.6446,15.6645,50248.0
2023-01-13 11:50:00,15.77,15.78,15.75,15.78,118822.0,15.6645,15.6744,15.6446,15.6744,118822.0
2023-01-13 11:55:00,15.78,15.78,15.75,15.76,74333.0,15.6744,15.6744,15.6446,15.6546,74333.0
2023-01-13 12:00:00,15.75,15.76,15.73,15.73,56358.0,15.6446,15.6546,15.6248,15.6248,56358.0
2023-01-13 12:05:00,15.73,15.75,15.72,15.74,38634.0,15.6248,15.6446,15.6148,15.6347,38634.0
2023-01-13 12:10:00,15.75,15.78,15.75,15.78,145261.0,15.6446,15.6744,15.6446,15.6744,145261.0
2023-01-13 12:15:00,15.78,15.78,15.76,15.77,31605.0,15.6744,15.6744,15.6546,15.6645,31605.0
2023-01-13 12:20:00,15.77,15.77,15.74,15.76,44650.0,15.6645,15.6645,15.6347,15.6546,44650.0
2023-01-13 12:25:00,15.75,15.77,15.75,15.76,82549.0,15.6446,15.6645,15.6446,15.6546,82549.0
2023-01-13 12:30:00,15.76,15.81,15.75,15.78,105259.0,15.6546,15.7042,15.6446,15.6744,105259.0
2023-01-13 12:35:00,15.79,15.79,15.76,15.77,31213.0,15.6844,15.6844,15.6546,15.6645,31213.0
2023-01-13 12:40:00,15.77,15.77,15.76,15.77,56032.0,15.6645,15.6645,15.6546,15.6645,56032.0
2023-01-13 12:45:00,15.77,15.77,15.75,15.77,38322.0,15.6645,15.6645,15.6446,15.6645,38322.0
2023-01-13 12:50:00,15.76,15.8,15.75,15.79,82414.0,15.6546,15.6943,15.6446,15.6844,82414.0
2023-01-13 12:55:00,15.8,15.84,15.79,15.84,104508.0,15.6943,15.734,15.6844,15.734,104508.0
2023-01-13 13:00:00,15.84,15.84,15.78,15.79,209187.0,15.734,15.734,15.6744,15.6844,209187.0
2023-01-13 13:05:00,15.79,15.8,15.77,15.78,56330.0,15.6844,15.6943,15.6645,15.6744,56330.0
2023-01-13 13:10:00,15.79,15.8,15.76,15.78,133790.0,15.6844,15.6943,15.6546,15.6744,133790.0
2023-01-13 13:15:00,15.78,15.78,15.76,15.77,30408.0,15.6744,15.6744,15.6546,15.6645,30408.0
2023-01-13 13:20:00,15.76,15.77,15.74,15.76,62768.0,15.6546,15.6645,15.6347,15.6546,62768.0
2023-01-13 13:25:00,15.76,15.76,15.73,15.73,108029.0,15.6546,15.6546,15.6248,15.6248,108029.0
2023-01-13 13:30:00,15.73,15.74,15.7,15.72,335535.0,15.6248,15.6347,15.595,15.6148,335535.0
2023-01-13 13:35:00,15.71,15.76,15.71,15.75,83412.0,15.6049,15.6546,15.6049,15.6446,83412.0
2023-01-13 13:40:00,15.75,15.8,15.74,15.78,270500.0,15.6446,15.6943,15.6347,15.6744,270500.0
2023-01-13 13:45:00,15.78,15.78,15.75,15.75,84258.0,15.6744,15.6744,15.6446,15.6446,84258.0
2023-01-13 13:50:00,15.76,15.76,15.72,15.73,99763.0,15.6546,15.6546,15.6148,15.6248,99763.0
2023-01-13 13:55:00,15.72,15.74,15.72,15.74,45274.0,15.6148,15.6347,15.6148,15.6347,45274.0
2023-01-13 14:00:00,15.74,15.74,15.71,15.74,85458.0,15.6347,15.6347,15.6049,15.6347,85458.0
2023-01-13 14:05:00,15.74,15.8,15.73,15.79,120802.0,15.6347,15.6943,15.6248,15.6844,120802.0
2023-01-13 14:10:00,15.79,15.8,15.76,15.77,122052.0,15.6844,15.6943,15.6546,15.6645,122052.0
2023-01-13 14:15:00,15.77,15.78,15.76,15.78,156274.0,15.6645,15.6744,15.6546,15.6744,156274.0
2023-01-13 14:20:00,15.77,15.83,15.76,15.81,212383.0,15.6645,15.7241,15.6546,15.7042,212383.0
2023-01-13 14:25:00,15.8,15.82,15.79,15.82,82600.0,15.6943,15.7142,15.6844,15.7142,82600.0
2023-01-13 14:30:00,15.82,15.84,15.81,15.83,107001.0,15.7142,15.734,15.7042,15.7241,107001.0
2023-01-13 14:35:00,15.82,15.83,15.81,15.82,95419.0,15.7142,15.7241,15.7042,15.7142,95419.0
2023-01-13 14:40:00,15.82,15.82,15.8,15.81,63374.0,15.7142,15.7142,15.6943,15.7042,63374.0
2023-01-13 14:45:00,15.8,15.87,15.8,15.87,209138.0,15.6943,15.7638,15.6943,15.7638,209138.0
2023-01-13 14:50:00,15.87,15.89,15.85,15.85,169970.0,15.7638,15.7837,15.744,15.744,169970.0
2023-01-13 14:55:00,15.85,15.86,15.84,15.85,98584.0,15.744,15.7539,15.734,15.744,98584.0
2023-01-13 15:00:00,15.85,15.87,15.84,15.87,104758.0,15.744,15.7638,15.734,15.7638,104758.0
2023-01-13 15:05:00,15.87,15.87,15.86,15.86,47873.0,15.7638,15.7638,15.7539,15.7539,47873.0
2023-01-13 15:10:00,15.87,15.87,15.85,15.87,100234.0,15.7638,15.7638,15.744,15.7638,100234.0
2023-01-13 15:15:00,15.87,15.87,15.83,15.85,92770.0,15.7638,15.7638,15.7241,15.744,92770.0
2023-01-13 15:20:00,15.85,15.91,15.85,15.91,195705.0,15.744,15.8036,15.744,15.8036,195705.0
2023-01-13 15:25:00,15.91,15.91,15.89,15.91,113036.0,15.8036,15.8036,15.7837,15.8036,113036.0
2023-01-13 15:30:00,15.91,15.93,15.9,15.93,162423.0,15.8036,15.8234,15.7936,15.8234,162423.0
2023-01-13 15:35:00,15.93,15.93,15.91,15.92,168262.0,15.8234,15.8234,15.8036,15.8135,168262.0
2023-01-13 15:40:00,15.92,15.92,15.9,15.91,195687.0,15.8135,15.8135,15.7936,15.8036,195687.0
2023-01-13 15:45:00,15.91,15.92,15.9,15.9,329032.0,15.8036,15.8135,15.7936,15.7936,329032.0
2023-01-13 15:50:00,15.91,15.91,15.88,15.9,392831.0,15.8036,15.8036,15.7738,15.7936,392831.0
2023-01-13 15:55:00,15.9,15.9,15.86,15.87,813767.0,15.7936,15.7936,15.7539,15.7638,813767.0
2023-01-17 09:30:00,15.91,15.96,15.88,15.89,219335.0,15.8036,15.8532,15.7738,15.7837,219335.0
2023-01-17 09:35:00,15.89,15.9,15.86,15.87,153606.0,15.7837,15.7936,15.7539,15.7638,153606.0
2023-01-17 09:40:00,15.87,15.9,15.86,15.9,118036.0,15.7638,15.7936,15.7539,15.7936,118036.0
2023-01-17 09:45:00,15.9,15.96,15.89,15.94,159237.0,15.7936,15.8532,15.7837,15.8334,159237.0
2023-01-17 09:50:00,15.94,15.98,15.94,15.97,97825.0,15.8334,15.8731,15.8334,15.8632,97825.0
2023-01-17 09:55:00,15.97,15.97,15.93,15.95,49633.0,15.8632,15.8632,15.8234,15.8433,49633.0
2023-01-17 10:00:00,15.95,15.97,15.92,15.93,83201.0,15.8433,15.8632,15.8135,15.8234,83201.0
2023-01-17 10:05:00,15.93,15.95,15.92,15.93,66866.0,15.8234,15.8433,15.8135,15.8234,66866.0
2023-01-17 10:10:00,15.93,15.93,15.88,15.89,48892.0,15.8234,15.8234,15.7738,15.7837,48892.0
2023-01-17 10:15:00,15.89,15.92,15.86,15.91,159927.0,15.7837,15.8135,15.7539,15.8036,159927.0
2023-01-17 10:20:00,15.91,15.96,15.9,15.96,65501.0,15.8036,15.8532,15.7936,15.8532,65501.0
2023-01-17 10:25:00,15.95,15.97,15.94,15.97,128981.0,15.8433,15.8632,15.8334,15.8632,128981.0
2023-01-17 10:30:00,15.97,15.97,15.94,15.96,100002.0,15.8632,15.8632,15.8334,15.8532,100002.0
2023-01-17 10:35:00,15.96,15.96,15.93,15.93,38744.0,15.8532,15.8532,15.8234,15.8234,38744.0
2023-01-17 10:40:00,15.93,15.94,15.9,15.92,120675.0,15.8234,15.8334,15.7936,15.8135,120675.0
2023-01-17 10:45:00,15.93,15.93,15.9,15.92,75792.0,15.8234,15.8234,15.7936,15.8135,75792.0
2023-01-17 10:50:00,15.92,15.92,15.9,15.92,89408.0,15.8135,15.8135,15.7936,15.8135,89408.0
2023-01-17 10:55:00,15.92,15.92,15.91,15.92,46007.0,15.8135,15.8135,15.8036,15.8135,46007.0
2023-01-17 11:00:00,15.91,15.92,15.89,15.9,88212.0,15.8036,15.8135,15.7837,15.7936,88212.0
2023-01-17 11:05:00,15.89,15.9,15.87,15.89,310619.0,15.7837,15.7936,15.7638,15.7837,310619.0
2023-01-17 11:10:00,15.89,15.91,15.87,15.88,78557.0,15.7837,15.8036,15.7638,15.7738,78557.0
2023-01-17 11:15:00,15.88,15.88,15.87,15.88,24680.0,15.7738,15.7738,15.7638,15.7738,24680.0
2023-01-17 11:20:00,15.88,15.88,15.85,15.85,76149.0,15.7738,15.7738,15.744,15.744,76149.0
2023-01-17 11:25:00,15.86,15.88,15.84,15.85,93653.0,15.7539,15.7738,15.734,15.744,93653.0
2023-01-17 11:30:00,15.85,15.87,15.84,15.85,75032.0,15.744,15.7638,15.734,15.744,75032.0
2023-01-17 11:35:00,15.85,15.86,15.83,15.86,154676.0,15.744,15.7539,15.7241,15.7539,154676.0
2023-01-17 11:40:00,15.86,15.87,15.82,15.84,145716.0,15.7539,15.7638,15.7142,15.734,145716.0
2023-01-17 11:45:00,15.84,15.84,15.81,15.82,76973.0,15.734,15.734,15.7042,15.7142,76973.0
2023-01-17 11:50:00,15.81,15.84,15.81,15.84,324347.0,15.7042,15.734,15.7042,15.734,324347.0
2023-01-17 11:55:00,15.83,15.84,15.82,15.84,62698.0,15.7241,15.734,15.7142,15.734,62698.0
2023-01-17 12:00:00,15.84,15.89,15.84,15.89,123763.0,15.734,15.7837,15.734,15.7837,123763.0
2023-01-17 12:05:00,15.89,15.91,15.85,15.91,236349.0,15.7837,15.8036,15.744,15.8036,236349.0
2023-01-17 12:10:00,15.91,15.91,15.87,15.88,62491.0,15.8036,15.8036,15.7638,15.7738,62491.0
2023-01-17 12:15:00,15.88,15.88,15.84,15.85,135600.0,15.7738,15.7738,15.734,15.744,135600.0
2023-01-17 12:20:00,15.86,15.87,15.85,15.86,34893.0,15.7539,15.7638,15.744,15.7539,34893.0
2023-01-17 12:25:00,15.85,15.87,15.85,15.85,54611.0,15.744,15.7638,15.744,15.744,54611.0
2023-01-17 12:30:00,15.86,15.88,15.85,15.88,39662.0,15.7539,15.7738,15.744,15.7738,39662.0
2023-01-17 12:35:00,15.88,15.89,15.87,15.88,18682.0,15.7738,15.7837,15.7638,15.7738,18682.0
2023-01-17 12:40:00,15.89,15.89,15.87,15.88,61560.0,15.7837,15.7837,15.7638,15.7738,61560.0
2023-01-17 12:45:00,15.88,15.89,15.85,15.86,111870.0,15.7738,15.7837,15.744,15.7539,111870.0
2023-01-17 12:50:00,15.86,15.87,15.84,15.86,65483.0,15.7539,15.7638,15.734,15.7539,65483.0
2023-01-17 12:55:00,15.86,15.87,15.85,15.87,50563.0,15.7539,15.7638,15.744,15.7638,50563.0
2023-01-17 13:00:00,15.87,15.89,15.86,15.88,155654.0,15.7638,15.7837,15.7539,15.7738,155654.0
2023-01-17 13:05:00,15.88,15.88,15.87,15.87,19868.0,15.7738,15.7738,15.7638,15.7638,19868.0
2023-01-17 13:10:00,15.87,15.89,15.86,15.89,92547.0,15.7638,15.7837,15.7539,15.7837,92547.0
2023-01-17 13:15:00,15.89,15.89,15.88,15.89,103214.0,15.7837,15.7837,15.7738,15.7837,103214.0
2023-01-17 13:20:00,15.9,15.91,15.89,15.9,38878.0,15.7936,15.8036,15.7837,15.7936,38878.0
2023-01-17 13:25:00,15.91,15.91,15.9,15.91,47927.0,15.8036,15.8036,15.7936,15.8036,47927.0
2023-01-17 13:30:00,15.91,15.92,15.89,15.89,113192.0,15.8036,15.8135,15.7837,15.7837,113192.0
2023-01-17 13:35:00,15.89,15.91,15.89,15.89,78488.0,15.7837,15.8036,15.7837,15.7837,78488.0
2023-01-17 13:40:00,15.9,15.93,15.89,15.92,148425.0,15.7936,15.8234,15.7837,15.8135,148425.0
2023-01-17 13:45:00,15.92,15.92,15.89,15.91,80004.0,15.8135,15.8135,15.7837,15.8036,80004.0
2023-01-17 13:50:00,15.91,15.91,15.88,15.89,47340.0,15.8036,15.8036,15.7738,15.7837,47340.0
2023-01-17 13:55:00,15.89,15.9,15.88,15.89,37356.0,15.7837,15.7936,15.7738,15.7837,37356.0
2023-01-17 14:00:00,15.89,15.94,15.88,15.94,201567.0,15.7837,15.8334,15.7738,15.8334,201567.0
2023-01-17 14:05:00,15.94,15.99,15.94,15.98,266961.0,15.8334,15.883,15.8334,15.8731,266961.0
2023-01-17 14:10:00,15.99,16.0,15.95,15.96,137572.0,15.883,15.893,15.8433,15.8532,137572.0
2023-01-17 14:15:00,15.95,15.96,15.91,15.92,97895.0,15.8433,15.8532,15.8036,15.8135,97895.0
2023-01-17 14:20:00,15.91,15.92,15.88,15.91,343207.0,15.8036,15.8135,15.7738,15.8036,343207.0
2023-01-17 14:25:00,15.91,15.95,15.9,15.94,210568.0,15.8036,15.8433,15.7936,15.8334,210568.0
2023-01-17 14:30:00,15.94,15.94,15.91,15.92,94286.0,15.8334,15.8334,15.8036,15.8135,94286.0
2023-01-17 14:35:00,15.92,15.92,15.91,15.91,44727.0,15.8135,15.8135,15.8036,15.8036,44727.0
2023-01-17 14:40:00,15.92,15.93,15.91,15.92,266135.0,15.8135,15.8234,15.8036,15.8135,266135.0
2023-01-17 14:45:00,15.92,15.93,15.9,15.92,151134.0,15.8135,15.8234,15.7936,15.8135,151134.0
2023-01-17 14:50:00,15.92,15.92,15.9,15.91,84464.0,15.8135,15.8135,15.7936,15.8036,84464.0
2023-01-17 14:55:00,15.91,15.91,15.87,15.88,123412.0,15.8036,15.8036,15.7638,15.7738,123412.0
2023-01-17 15:00:00,15.88,15.89,15.87,15.89,140510.0,15.7738,15.7837,15.7638,15.7837,140510.0
2023-01-17 15:05:00,15.88,15.89,15.88,15.88,29049.0,15.7738,15.7837,15.7738,15.7738,29049.0
2023-01-17 15:10:00,15.89,15.89,15.86,15.87,95104.0,15.7837,15.7837,15.7539,15.7638,95104.0
2023-01-17 15:15:00,15.87,15.9,15.86,15.9,342408.0,15.7638,15.7936,15.7539,15.7936,342408.0
2023-01-17 15:20:00,15.9,15.91,15.89,15.89,341686.0,15.7936,15.8036,15.7837,15.7837,341686.0
2023-01-17 15:25:00,15.89,15.92,15.89,15.92,650213.0,15.7837,15.8135,15.7837,15.8135,650213.0
2023-01-17 15:30:00,15.92,15.93,15.91,15.91,257244.0,15.8135,15.8234,15.8036,15.8036,257244.0
2023-01-17 15:35:00,15.91,15.92,15.91,15.91,172007.0,15.8036,15.8135,15.8036,15.8036,172007.0
2023-01-17 15:40:00,15.92,15.92,15.91,15.91,105255.0,15.8135,15.8135,15.8036,15.8036,105255.0
2023-01-17 15:45:00,15.91,15.92,15.89,15.9,147826.0,15.8036,15.8135,15.7837,15.7936,147826.0
2023-01-17 15:50:00,15.9,15.9,15.88,15.89,144703.0,15.7936,15.7936,15.7738,15.7837,144703.0
2023-01-17 15:55:00,15.89,15.89,15.86,15.87,1130779.0,15.7837,15.7837,15.7539,15.7638,1130779.0
2023-01-18 09:30:00,15.98,15.98,15.82,15.86,106371.0,15.8731,15.8731,15.7142,15.7539,106371.0
2023-01-18 09:35:00,15.86,15.87,15.8,15.81,76645.0,15.7539,15.7638,15.6943,15.7042,76645.0
2023-01-18 09:40:00,15.82,15.86,15.81,15.84,54216.0,15.7142,15.7539,15.7042,15.734,54216.0
2023-01-18 09:45:00,15.84,15.86,15.81,15.81,30587.0,15.734,15.7539,15.7042,15.7042,30587.0
2023-01-18 09:50:00,15.81,15.81,15.71,15.74,138679.0,15.7042,15.7042,15.6049,15.6347,138679.0
2023-01-18 09:55:00,15.75,15.75,15.71,15.75,124532.0,15.6446,15.6446,15.6049,15.6446,124532.0
2023-01-18 10:00:00,15.75,15.76,15.71,15.71,68344.0,15.6446,15.6546,15.6049,15.6049,68344.0
2023-01-18 10:05:00,15.72,15.8,15.71,15.79,209625.0,15.6148,15.6943,15.6049,15.6844,209625.0
2023-01-18 10:10:00,15.8,15.83,15.78,15.81,252306.0,15.6943,15.7241,15.6744,15.7042,252306.0
2023-01-18 10:15:00,15.81,15.84,15.81,15.83,71431.0,15.7042,15.734,15.7042,15.7241,71431.0
2023-01-18 10:20:00,15.83,15.87,15.82,15.86,68822.0,15.7241,15.7638,15.7142,15.7539,68822.0
2023-01-18 10:25:00,15.86,15.87,15.84,15.85,373656.0,15.7539,15.7638,15.734,15.744,373656.0
2023-01-18 10:30:00,15.85,15.85,15.82,15.83,153064.0,15.744,15.744,15.7142,15.7241,153064.0
2023-01-18 10:35:00,15.84,15.84,15.8,15.81,113919.0,15.734,15.734,15.6943,15.7042,113919.0
2023-01-18 10:40:00,15.81,15.84,15.8,15.82,77572.0,15.7042,15.734,15.6943,15.7142,77572.0
2023-01-18 10:45:00,15.83,15.86,15.83,15.86,179682.0,15.7241,15.7539,15.7241,15.7539,179682.0
2023-01-18 10:50:00,15.86,15.88,15.83,15.84,496080.0,15.7539,15.7738,15.7241,15.734,496080.0
2023-01-18 10:55:00,15.84,15.86,15.82,15.83,207332.0,15.734,15.7539,15.7142,15.7241,207332.0
2023-01-18 11:00:00,15.82,15.83,15.77,15.79,102880.0,15.7142,15.7241,15.6645,15.6844,102880.0
2023-01-18 11:05:00,15.79,15.8,15.76,15.77,74768.0,15.6844,15.6943,15.6546,15.6645,74768.0
2023-01-18 11:10:00,15.77,15.77,15.71,15.77,112557.0,15.6645,15.6645,15.6049,15.6645,112557.0
2023-01-18 11:15:00,15.77,15.77,15.74,15.75,54391.0,15.6645,15.6645,15.6347,15.6446,54391.0
2023-01-18 11:20:00,15.75,15.75,15.73,15.74,66847.0,15.6446,15.6446,15.6248,15.6347,66847.0
2023-01-18 11:25:00,15.74,15.76,15.73,15.73,75369.0,15.6347,15.6546,15.6248,15.6248,75369.0
2023-01-18 11:30:00,15.74,15.74,15.72,15.73,83822.0,15.6347,15.6347,15.6148,15.6248,83822.0
2023-01-18 11:35:00,15.73,15.75,15.72,15.74,116772.0,15.6248,15.6446,15.6148,15.6347,116772.0
2023-01-18 11:40:00,15.73,15.77,15.73,15.76,46925.0,15.6248,15.6645,15.6248,15.6546,46925.0
2023-01-18 11:45:00,15.75,15.76,15.69,15.72,132415.0,15.6446,15.6546,15.585,15.6148,132415.0
2023-01-18 11:50:00,15.72,15.72,15.7,15.7,57582.0,15.6148,15.6148,15.595,15.595,57582.0
2023-01-18 11:55:00,15.7,15.72,15.69,15.71,105663.0,15.595,15.6148,15.585,15.6049,105663.0
2023-01-18 12:00:00,15.71,15.71,15.68,15.7,106780.0,15.6049,15.6049,15.5751,15.595,106780.0
2023-01-18 12:05:00,15.71,15.71,15.67,15.69,265602.0,15.6049,15.6049,15.5652,15.585,265602.0
2023-01-18 12:10:00,15.69,15.74,15.67,15.68,767455.0,15.585,15.6347,15.5652,15.5751,767455.0
2023-01-18 12:15:00,15.68,15.68,15.62,15.63,168795.0,15.5751,15.5751,15.5155,15.5254,168795.0
2023-01-18 12:20:00,15.63,15.66,15.62,15.65,309206.0,15.5254,15.5552,15.5155,15.5453,309206.0
2023-01-18 12:25:00,15.65,15.65,15.62,15.62,40114.0,15.5453,15.5453,15.5155,15.5155,40114.0
2023-01-18 12:30:00,15.63,15.64,15.6,15.61,60425.0,15.5254,15.5354,15.4956,15.5056,60425.0
2023-01-18 12:35:00,15.61,15.63,15.6,15.62,33560.0,15.5056,15.5254,15.4956,15.5155,33560.0
2023-01-18 12:40:00,15.62,15.65,15.61,15.62,148574.0,15.5155,15.5453,15.5056,15.5155,148574.0
2023-01-18 12:45:00,15.63,15.64,15.61,15.64,65908.0,15.5254,15.5354,15.5056,15.5354,65908.0
2023-01-18 12:50:00,15.64,15.66,15.61,15.61,57010.0,15.5354,15.5552,15.5056,15.5056,57010.0
2023-01-18 12:55:00,15.62,15.63,15.61,15.62,32962.0,15.5155,15.5254,15.5056,15.5155,32962.0
2023-01-18 13:00:00,15.62,15.63,15.62,15.63,98318.0,15.5155,15.5254,15.5155,15.5254,98318.0
2023-01-18 13:05:00,15.63,15.66,15.6,15.6,167638.0,15.5254,15.5552,15.4956,15.4956,167638.0
2023-01-18 13:10:00,15.61,15.61,15.56,15.58,86871.0,15.5056,15.5056,15.4559,15.4758,86871.0
2023-01-18 13:15:00,15.58,15.58,15.55,15.56,95559.0,15.4758,15.4758,15.446,15.4559,95559.0
2023-01-18 13:20:00,15.56,15.6,15.55,15.59,66927.0,15.4559,15.4956,15.446,15.4857,66927.0
2023-01-18 13:25:00,15.58,15.62,15.58,15.61,159252.0,15.4758,15.5155,15.4758,15.5056,159252.0
2023-01-18 13:30:00,15.61,15.65,15.6,15.62,154844.0,15.5056,15.5453,15.4956,15.5155,154844.0
2023-01-18 13:35:00,15.62,15.66,15.62,15.65,77814.0,15.5155,15.5552,15.5155,15.5453,77814.0
2023-01-18 13:40:00,15.65,15.66,15.64,15.65,58597.0,15.5453,15.5552,15.5354,15.5453,58597.0
2023-01-18 13:45:00,15.65,15.67,15.64,15.67,96810.0,15.5453,15.5652,15.5354,15.5652,96810.0
2023-01-18 13:50:00,15.67,15.67,15.62,15.63,80330.0,15.5652,15.5652,15.5155,15.5254,80330.0
2023-01-18 13:55:00,15.63,15.64,15.61,15.64,132519.0,15.5254,15.5354,15.5056,15.5354,132519.0
2023-01-18 14:00:00,15.64,15.67,15.63,15.65,140267.0,15.5354,15.5652,15.5254,15.5453,140267.0
2023-01-18 14:05:00,15.65,15.65,15.63,15.64,48585.0,15.5453,15.5453,15.5254,15.5354,48585.0
2023-01-18 14:10:00,15.64,15.65,15.63,15.63,93855.0,15.5354,15.5453,15.5254,15.5254,93855.0
2023-01-18 14:15:00,15.63,15.63,15.61,15.62,109367.0,15.5254,15.5254,15.5056,15.5155,109367.0
2023-01-18 14:20:00,15.62,15.64,15.61,15.62,108522.0,15.5155,15.5354,15.5056,15.5155,108522.0
2023-01-18 14:25:00,15.63,15.63,15.61,15.62,49009.0,15.5254,15.5254,15.5056,15.5155,49009.0
2023-01-18 14:30:00,15.62,15.64,15.61,15.62,253568.0,15.5155,15.5354,15.5056,15.5155,253568.0
2023-01-18 14:35:00,15.61,15.61,15.59,15.6,51029.0,15.5056,15.5056,15.4857,15.4956,51029.0
2023-01-18 14:40:00,15.6,15.62,15.58,15.61,165754.0,15.4956,15.5155,15.4758,15.5056,165754.0
2023-01-18 14:45:00,15.6,15.62,15.59,15.6,396927.0,15.4956,15.5155,15.4857,15.4956,396927.0
2023-01-18 14:50:00,15.6,15.64,15.59,15.62,178016.0,15.4956,15.5354,15.4857,15.5155,178016.0
2023-01-18 14:55:00,15.63,15.63,15.6,15.61,71690.0,15.5254,15.5254,15.4956,15.5056,71690.0
2023-01-18 15:00:00,15.6,15.61,15.58,15.61,155283.0,15.4956,15.5056,15.4758,15.5056,155283.0
2023-01-18 15:05:00,15.6,15.65,15.6,15.64,147895.0,15.4956,15.5453,15.4956,15.5354,147895.0
2023-01-18 15:10:00,15.65,15.67,15.64,15.65,381042.0,15.5453,15.5652,15.5354,15.5453,381042.0
2023-01-18 15:15:00,15.65,15.68,15.64,15.66,199586.0,15.5453,15.5751,15.5354,15.5552,199586.0
2023-01-18 15:20:00,15.66,15.66,15.64,15.65,126767.0,15.5552,15.5552,15.5354,15.5453,126767.0
2023-01-18 15:25:00,15.65,15.65,15.61,15.62,162020.0,15.5453,15.5453,15.5056,15.5155,162020.0
2023-01-18 15:30:00,15.62,15.64,15.6,15.61,189086.0,15.5155,15.5354,15.4956,15.5056,189086.0
2023-01-18 15:35:00,15.6,15.61,15.59,15.6,164564.0,15.4956,15.5056,15.4857,15.4956,164564.0
2023-01-18 15:40:00,15.6,15.61,15.57,15.59,211100.0,15.4956,15.5056,15.4658,15.4857,211100.0
2023-01-18 15:45:00,15.59,15.59,15.58,15.59,140750.0,15.4857,15.4857,15.4758,15.4857,140750.0
2023-01-18 15:50:00,15.59,15.62,15.58,15.61,538179.0,15.4857,15.5155,15.4758,15.5056,538179.0
2023-01-18 15:55:00,15.61,15.62,15.58,15.62,1536889.0,15.5056,15.5155,15.4758,15.5155,1536889.0
2023-01-19 09:30:00,15.5,15.55,15.45,15.49,123744.0,15.3963,15.446,15.3466,15.3864,123744.0
2023-01-19 09:35:00,15.49,15.58,15.49,15.56,134516.0,15.3864,15.4758,15.3864,15.4559,134516.0
2023-01-19 09:40:00,15.56,15.58,15.54,15.57,47156.0,15.4559,15.4758,15.436,15.4658,47156.0
2023-01-19 09:45:00,15.57,15.64,15.56,15.63,105066.0,15.4658,15.5354,15.4559,15.5254,105066.0
2023-01-19 09:50:00,15.62,15.64,15.59,15.6,61564.0,15.5155,15.5354,15.4857,15.4956,61564.0
2023-01-19 09:55:00,15.6,15.62,15.55,15.62,90188.0,15.4956,15.5155,15.446,15.5155,90188.0
2023-01-19 10:00:00,15.61,15.62,15.56,15.57,67587.0,15.5056,15.5155,15.4559,15.4658,67587.0
2023-01-19 10:05:00,15.57,15.59,15.56,15.58,46504.0,15.4658,15.4857,15.4559,15.4758,46504.0
2023-01-19 10:10:00,15.58,15.58,15.52,15.54,172867.0,15.4758,15.4758,15.4162,15.436,172867.0
2023-01-19 10:15:00,15.54,15.54,15.5,15.52,92809.0,15.436,15.436,15.3963,15.4162,92809.0
2023-01-19 10:20:00,15.53,15.55,15.51,15.52,112365.0,15.4261,15.446,15.4062,15.4162,112365.0
2023-01-19 10:25:00,15.52,15.52,15.45,15.46,117761.0,15.4162,15.4162,15.3466,15.3566,117761.0
2023-01-19 10:30:00,15.46,15.47,15.4,15.4,152395.0,15.3566,15.3665,15.297,15.297,152395.0
2023-01-19 10:35:00,15.41,15.43,15.38,15.42,563032.0,15.3069,15.3268,15.2771,15.3168,563032.0
2023-01-19 10:40:00,15.41,15.47,15.41,15.45,162807.0,15.3069,15.3665,15.3069,15.3466,162807.0
2023-01-19 10:45:00,15.46,15.51,15.44,15.51,216070.0,15.3566,15.4062,15.3367,15.4062,216070.0
2023-01-19 10:50:00,15.5,15.53,15.47,15.47,219448.0,15.3963,15.4261,15.3665,15.3665,219448.0
2023-01-19 10:55:00,15.47,15.5,15.46,15.48,297776.0,15.3665,15.3963,15.3566,15.3764,297776.0
2023-01-19 11:00:00,15.48,15.51,15.45,15.46,119761.0,15.3764,15.4062,15.3466,15.3566,119761.0
2023-01-19 11:05:00,15.46,15.47,15.43,15.45,65574.0,15.3566,15.3665,15.3268,15.3466,65574.0
2023-01-19 11:10:00,15.45,15.47,15.41,15.42,108428.0,15.3466,15.3665,15.3069,15.3168,108428.0
2023-01-19 11:15:00,15.42,15.42,15.37,15.38,114692.0,15.3168,15.3168,15.2672,15.2771,114692.0
2023-01-19 11:20:00,15.37,15.37,15.33,15.34,262632.0,15.2672,15.2672,15.2274,15.2374,262632.0
2023-01-19 11:25:00,15.34,15.37,15.33,15.34,245590.0,15.2374,15.2672,15.2274,15.2374,245590.0
2023-01-19 11:30:00,15.34,15.38,15.33,15.37,99221.0,15.2374,15.2771,15.2274,15.2672,99221.0
2023-01-19 11:35:00,15.37,15.37,15.34,15.37,78758.0,15.2672,15.2672,15.2374,15.2672,78758.0
2023-01-19 11:40:00,15.37,15.38,15.34,15.35,105653.0,15.2672,15.2771,15.2374,15.2473,105653.0
2023-01-19 11:45:00,15.35,15.35,15.31,15.34,123916.0,15.2473,15.2473,15.2076,15.2374,123916.0
2023-01-19 11:50:00,15.34,15.36,15.32,15.36,76805.0,15.2374,15.2572,15.2175,15.2572,76805.0
2023-01-19 11:55:00,15.36,15.37,15.33,15.35,78900.0,15.2572,15.2672,15.2274,15.2473,78900.0
2023-01-19 12:00:00,15.35,15.37,15.33,15.35,135924.0,15.2473,15.2672,15.2274,15.2473,135924.0
2023-01-19 12:05:00,15.35,15.35,15.33,15.33,169288.0,15.2473,15.2473,15.2274,15.2274,169288.0
2023-01-19 12:10:00,15.33,15.37,15.32,15.36,86752.0,15.2274,15.2672,15.2175,15.2572,86752.0
2023-01-19 12:15:00,15.37,15.44,15.36,15.44,167194.0,15.2672,15.3367,15.2572,15.3367,167194.0
2023-01-19 12:20:00,15.44,15.47,15.41,15.42,224611.0,15.3367,15.3665,15.3069,15.3168,224611.0
2023-01-19 12:25:00,15.42,15.42,15.39,15.4,100475.0,15.3168,15.3168,15.287,15.297,100475.0
2023-01-19 12:30:00,15.4,15.4,15.36,15.39,70607.0,15.297,15.297,15.2572,15.287,70607.0
2023-01-19 12:35:00,15.39,15.41,15.38,15.39,110688.0,15.287,15.3069,15.2771,15.287,110688.0
2023-01-19 12:40:00,15.39,15.39,15.36,15.37,125393.0,15.287,15.287,15.2572,15.2672,125393.0
2023-01-19 12:45:00,15.37,15.42,15.36,15.42,150892.0,15.2672,15.3168,15.2572,15.3168,150892.0
2023-01-19 12:50:00,15.42,15.43,15.41,15.42,112237.0,15.3168,15.3268,15.3069,15.3168,112237.0
2023-01-19 12:55:00,15.41,15.42,15.37,15.41,149146.0,15.3069,15.3168,15.2672,15.3069,149146.0
2023-01-19 13:00:00,15.41,15.44,15.4,15.44,95077.0,15.3069,15.3367,15.297,15.3367,95077.0
2023-01-19 13:05:00,15.44,15.44,15.39,15.41,83312.0,15.3367,15.3367,15.287,15.3069,83312.0
2023-01-19 13:10:00,15.41,15.41,15.37,15.39,31367.0,15.3069,15.3069,15.2672,15.287,31367.0
2023-01-19 13:15:00,15.38,15.39,15.36,15.38,64002.0,15.2771,15.287,15.2572,15.2771,64002.0
2023-01-19 13:20:00,15.37,15.38,15.35,15.37,181047.0,15.2672,15.2771,15.2473,15.2672,181047.0
2023-01-19 13:25:00,15.37,15.37,15.33,15.36,110258.0,15.2672,15.2672,15.2274,15.2572,110258.0
2023-01-19 13:30:00,15.36,15.39,15.35,15.39,136973.0,15.2572,15.287,15.2473,15.287,136973.0
2023-01-19 13:35:00,15.39,15.42,15.39,15.42,98681.0,15.287,15.3168,15.287,15.3168,98681.0
2023-01-19 13:40:00,15.42,15.43,15.4,15.41,104358.0,15.3168,15.3268,15.297,15.3069,104358.0
2023-01-19 13:45:00,15.4,15.41,15.39,15.4,62495.0,15.297,15.3069,15.287,15.297,62495.0
2023-01-19 13:50:00,15.4,15.4,15.38,15.4,105236.0,15.297,15.297,15.2771,15.297,105236.0
2023-01-19 13:55:00,15.4,15.44,15.39,15.44,159933.0,15.297,15.3367,15.287,15.3367,159933.0
2023-01-19 14:00:00,15.44,15.45,15.42,15.44,162701.0,15.3367,15.3466,15.3168,15.3367,162701.0
2023-01-19 14:05:00,15.44,15.44,15.42,15.44,52380.0,15.3367,15.3367,15.3168,15.3367,52380.0
2023-01-19 14:10:00,15.44,15.45,15.43,15.45,34623.0,15.3367,15.3466,15.3268,15.3466,34623.0
2023-01-19 14:15:00,15.44,15.47,15.44,15.47,54623.0,15.3367,15.3665,15.3367,15.3665,54623.0
2023-01-19 14:20:00,15.46,15.48,15.46,15.47,109253.0,15.3566,15.3764,15.3566,15.3665,109253.0
2023-01-19 14:25:00,15.46,15.47,15.46,15.46,23834.0,15.3566,15.3665,15.3566,15.3566,23834.0
2023-01-19 14:30:00,15.46,15.47,15.45,15.46,145289.0,15.3566,15.3665,15.3466,15.3566,145289.0
2023-01-19 14:35:00,15.46,15.47,15.44,15.44,54933.0,15.3566,15.3665,15.3367,15.3367,54933.0
2023-01-19 14:40:00,15.44,15.46,15.43,15.46,71591.0,15.3367,15.3566,15.3268,15.3566,71591.0
2023-01-19 14:45:00,15.46,15.46,15.42,15.43,116604.0,15.3566,15.3566,15.3168,15.3268,116604.0
2023-01-19 14:50:00,15.42,15.44,15.41,15.43,135511.0,15.3168,15.3367,15.3069,15.3268,135511.0
2023-01-19 14:55:00,15.43,15.46,15.43,15.46,61963.0,15.3268,15.3566,15.3268,15.3566,61963.0
2023-01-19 15:00:00,15.46,15.49,15.45,15.48,86522.0,15.3566,15.3864,15.3466,15.3764,86522.0
2023-01-19 15:05:00,15.47,15.5,15.46,15.5,91398.0,15.3665,15.3963,15.3566,15.3963,91398.0
2023-01-19 15:10:00,15.49,15.5,15.47,15.49,71050.0,15.3864,15.3963,15.3665,15.3864,71050.0
2023-01-19 15:15:00,15.49,15.49,15.47,15.49,96458.0,15.3864,15.3864,15.3665,15.3864,96458.0
2023-01-19 15:20:00,15.49,15.5,15.47,15.49,128942.0,15.3864,15.3963,15.3665,15.3864,128942.0
2023-01-19 15:25:00,15.49,15.49,15.46,15.47,150670.0,15.3864,15.3864,15.3566,15.3665,150670.0
2023-01-19 15:30:00,15.48,15.48,15.45,15.48,348116.0,15.3764,15.3764,15.3466,15.3764,348116.0
2023-01-19 15:35:00,15.48,15.49,15.47,15.49,92690.0,15.3764,15.3864,15.3665,15.3864,92690.0
2023-01-19 15:40:00,15.49,15.5,15.48,15.5,77408.0,15.3864,15.3963,15.3764,15.3963,77408.0
2023-01-19 15:45:00,15.49,15.5,15.48,15.49,173133.0,15.3864,15.3963,15.3764,15.3864,173133.0
2023-01-19 15:50:00,15.49,15.49,15.47,15.47,380334.0,15.3864,15.3864,15.3665,15.3665,380334.0
2023-01-19 15:55:00,15.48,15.48,15.43,15.44,698613.0,15.3764,15.3764,15.3268,15.3367,698613.0
2023-01-20 09:30:00,15.46,15.51,15.41,15.48,659477.0,15.3566,15.4062,15.3069,15.3764,659477.0
2023-01-20 09:35:00,15.48,15.5,15.43,15.46,71667.0,15.3764,15.3963,15.3268,15.3566,71667.0
2023-01-20 09:40:00,15.45,15.48,15.43,15.44,79510.0,15.3466,15.3764,15.3268,15.3367,79510.0
2023-01-20 09:45:00,15.44,15.44,15.37,15.38,87386.0,15.3367,15.3367,15.2672,15.2771,87386.0
2023-01-20 09:50:00,15.38,15.42,15.37,15.37,59992.0,15.2771,15.3168,15.2672,15.2672,59992.0
2023-01-20 09:55:00,15.37,15.47,15.37,15.47,221079.0,15.2672,15.3665,15.2672,15.3665,221079.0
2023-01-20 10:00:00,15.47,15.49,15.46,15.46,93062.0,15.3665,15.3864,15.3566,15.3566,93062.0
2023-01-20 10:05:00,15.46,15.51,15.46,15.51,186986.0,15.3566,15.4062,15.3566,15.4062,186986.0
2023-01-20 10:10:00,15.51,15.54,15.5,15.51,120160.0,15.4062,15.436,15.3963,15.4062,120160.0
2023-01-20 10:15:00,15.52,15.52,15.48,15.5,88680.0,15.4162,15.4162,15.3764,15.3963,88680.0
2023-01-20 10:20:00,15.5,15.58,15.49,15.58,226100.0,15.3963,15.4758,15.3864,15.4758,226100.0
2023-01-20 10:25:00,15.58,15.62,15.57,15.57,247544.0,15.4758,15.5155,15.4658,15.4658,247544.0
2023-01-20 10:30:00,15.57,15.58,15.53,15.56,180570.0,15.4658,15.4758,15.4261,15.4559,180570.0
2023-01-20 10:35:00,15.56,15.59,15.52,15.53,96180.0,15.4559,15.4857,15.4162,15.4261,96180.0
2023-01-20 10:40:00,15.53,15.57,15.52,15.56,83674.0,15.4261,15.4658,15.4162,15.4559,83674.0
2023-01-20 10:45:00,15.56,15.58,15.54,15.57,99175.0,15.4559,15.4758,15.436,15.4658,99175.0
2023-01-20 10:50:00,15.57,15.57,15.54,15.57,80410.0,15.4658,15.4658,15.436,15.4658,80410.0
2023-01-20 10:55:00,15.56,15.6,15.56,15.6,98541.0,15.4559,15.4956,15.4559,15.4956,98541.0
2023-01-20 11:00:00,15.6,15.6,15.58,15.6,85931.0,15.4956,15.4956,15.4758,15.4956,85931.0
2023-01-20 11:05:00,15.6,15.61,15.58,15.59,100746.0,15.4956,15.5056,15.4758,15.4857,100746.0
2023-01-20 11:10:00,15.59,15.6,15.58,15.6,48229.0,15.4857,15.4956,15.4758,15.4956,48229.0
2023-01-20 11:15:00,15.6,15.6,15.58,15.6,128153.0,15.4956,15.4956,15.4758,15.4956,128153.0
2023-01-20 11:20:00,15.6,15.65,15.59,15.64,362255.0,15.4956,15.5453,15.4857,15.5354,362255.0
2023-01-20 11:25:00,15.64,15.67,15.64,15.66,39842.0,15.5354,15.5652,15.5354,15.5552,39842.0
2023-01-20 11:30:00,15.66,15.67,15.65,15.67,33150.0,15.5552,15.5652,15.5453,15.5652,33150.0
2023-01-20 11:35:00,15.66,15.67,15.62,15.63,68690.0,15.5552,15.5652,15.5155,15.5254,68690.0
2023-01-20 11:40:00,15.62,15.63,15.62,15.63,21931.0,15.5155,15.5254,15.5155,15.5254,21931.0
2023-01-20 11:45:00,15.63,15.64,15.59,15.6,208632.0,15.5254,15.5354,15.4857,15.4956,208632.0
2023-01-20 11:50:00,15.61,15.61,15.58,15.6,134271.0,15.5056,15.5056,15.4758,15.4956,134271.0
2023-01-20 11:55:00,15.6,15.61,15.59,15.61,172229.0,15.4956,15.5056,15.4857,15.5056,172229.0
2023-01-20 12:00:00,15.61,15.62,15.6,15.61,33983.0,15.5056,15.5155,15.4956,15.5056,33983.0
2023-01-20 12:05:00,15.6,15.62,15.59,15.6,42953.0,15.4956,15.5155,15.4857,15.4956,42953.0
2023-01-20 12:10:00,15.6,15.61,15.59,15.61,62784.0,15.4956,15.5056,15.4857,15.5056,62784.0
2023-01-20 12:15:00,15.6,15.61,15.6,15.61,10076.0,15.4956,15.5056,15.4956,15.5056,10076.0
2023-01-20 12:20:00,15.61,15.63,15.58,15.6,85550.0,15.5056,15.5254,15.4758,15.4956,85550.0
2023-01-20 12:25:00,15.6,15.6,15.58,15.59,17282.0,15.4956,15.4956,15.4758,15.4857,17282.0
2023-01-20 12:30:00,15.59,15.59,15.57,15.57,56410.0,15.4857,15.4857,15.4658,15.4658,56410.0
2023-01-20 12:35:00,15.57,15.58,15.56,15.57,63825.0,15.4658,15.4758,15.4559,15.4658,63825.0
2023-01-20 12:40:00,15.57,15.6,15.57,15.58,67289.0,15.4658,15.4956,15.4658,15.4758,67289.0
2023-01-20 12:45:00,15.59,15.59,15.57,15.58,41835.0,15.4857,15.4857,15.4658,15.4758,41835.0
2023-01-20 12:50:00,15.59,15.6,15.58,15.59,38350.0,15.4857,15.4956,15.4758,15.4857,38350.0
2023-01-20 12:55:00,15.6,15.6,15.58,15.58,50794.0,15.4956,15.4956,15.4758,15.4758,50794.0
2023-01-20 13:00:00,15.59,15.6,15.58,15.58,86336.0,15.4857,15.4956,15.4758,15.4758,86336.0
2023-01-20 13:05:00,15.59,15.59,15.58,15.58,17769.0,15.4857,15.4857,15.4758,15.4758,17769.0
2023-01-20 13:10:00,15.59,15.6,15.58,15.6,108955.0,15.4857,15.4956,15.4758,15.4956,108955.0
2023-01-20 13:15:00,15.6,15.61,15.59,15.59,109490.0,15.4956,15.5056,15.4857,15.4857,109490.0
2023-01-20 13:20:00,15.59,15.6,15.58,15.59,52325.0,15.4857,15.4956,15.4758,15.4857,52325.0
2023-01-20 13:25:00,15.59,15.61,15.58,15.6,125522.0,15.4857,15.5056,15.4758,15.4956,125522.0
2023-01-20 13:30:00,15.6,15.63,15.59,15.61,188039.0,15.4956,15.5254,15.4857,15.5056,188039.0
2023-01-20 13:35:00,15.61,15.63,15.6,15.62,43995.0,15.5056,15.5254,15.4956,15.5155,43995.0
2023-01-20 13:40:00,15.62,15.63,15.6,15.61,69643.0,15.5155,15.5254,15.4956,15.5056,69643.0
2023-01-20 13:45:00,15.61,15.62,15.6,15.62,84255.0,15.5056,15.5155,15.4956,15.5155,84255.0
2023-01-20 13:50:00,15.62,15.63,15.6,15.6,31867.0,15.5155,15.5254,15.4956,15.4956,31867.0
2023-01-20 13:55:00,15.61,15.62,15.59,15.62,85374.0,15.5056,15.5155,15.4857,15.5155,85374.0
2023-01-20 14:00:00,15.62,15.62,15.59,15.59,44772.0,15.5155,15.5155,15.4857,15.4857,44772.0
2023-01-20 14:05:00,15.6,15.63,15.59,15.63,51854.0,15.4956,15.5254,15.4857,15.5254,51854.0
2023-01-20 14:10:00,15.63,15.64,15.61,15.61,62538.0,15.5254,15.5354,15.5056,15.5056,62538.0
2023-01-20 14:15:00,15.61,15.62,15.6,15.61,46570.0,15.5056,15.5155,15.4956,15.5056,46570.0
2023-01-20 14:20:00,15.61,15.61,15.6,15.61,37303.0,15.5056,15.5056,15.4956,15.5056,37303.0
2023-01-20 14:25:00,15.61,15.61,15.6,15.6,47035.0,15.5056,15.5056,15.4956,15.4956,47035.0
2023-01-20 14:30:00,15.6,15.62,15.6,15.61,103031.0,15.4956,15.5155,15.4956,15.5056,103031.0
2023-01-20 14:35:00,15.61,15.62,15.6,15.6,45366.0,15.5056,15.5155,15.4956,15.4956,45366.0
2023-01-20 14:40:00,15.6,15.61,15.59,15.6,83169.0,15.4956,15.5056,15.4857,15.4956,83169.0
2023-01-20 14:45:00,15.6,15.61,15.57,15.58,86838.0,15.4956,15.5056,15.4658,15.4758,86838.0
2023-01-20 14:50:00,15.58,15.59,15.58,15.58,54658.0,15.4758,15.4857,15.4758,15.4758,54658.0
2023-01-20 14:55:00,15.59,15.6,15.58,15.6,70680.0,15.4857,15.4956,15.4758,15.4956,70680.0
2023-01-20 15:00:00,15.6,15.61,15.59,15.61,99217.0,15.4956,15.5056,15.4857,15.5056,99217.0
2023-01-20 15:05:00,15.61,15.63,15.6,15.62,99746.0,15.5056,15.5254,15.4956,15.5155,99746.0
2023-01-20 15:10:00,15.62,15.64,15.61,15.63,58401.0,15.5155,15.5354,15.5056,15.5254,58401.0
2023-01-20 15:15:00,15.63,15.65,15.62,15.63,191285.0,15.5254,15.5453,15.5155,15.5254,191285.0
2023-01-20 15:20:00,15.62,15.62,15.61,15.61,102818.0,15.5155,15.5155,15.5056,15.5056,102818.0
2023-01-20 15:25:00,15.62,15.63,15.61,15.63,57438.0,15.5155,15.5254,15.5056,15.5254,57438.0
2023-01-20 15:30:00,15.62,15.63,15.6,15.6,214060.0,15.5155,15.5254,15.4956,15.4956,214060.0
2023-01-20 15:35:00,15.6,15.61,15.58,15.6,136931.0,15.4956,15.5056,15.4758,15.4956,136931.0
2023-01-20 15:40:00,15.6,15.62,15.6,15.62,79143.0,15.4956,15.5155,15.4956,15.5155,79143.0
2023-01-20 15:45:00,15.62,15.62,15.61,15.62,216034.0,15.5155,15.5155,15.5056,15.5155,216034.0
2023-01-20 15:50:00,15.62,15.64,15.61,15.64,242012.0,15.5155,15.5354,15.5056,15.5354,242012.0
2023-01-20 15:55:00,15.64,15.65,15.62,15.64,725599.0,15.5354,15.5453,15.5155,15.5354,725599.0
2023-01-23 09:30:00,15.62,15.66,15.59,15.61,85524.0,15.5155,15.5552,15.4857,15.5056,85524.0
2023-01-23 09:35:00,15.61,15.64,15.56,15.57,53255.0,15.5056,15.5354,15.4559,15.4658,53255.0
2023-01-23 09:40:00,15.58,15.6,15.57,15.6,28314.0,15.4758,15.4956,15.4658,15.4956,28314.0
2023-01-23 09:45:00,15.6,15.65,15.59,15.63,57197.0,15.4956,15.5453,15.4857,15.5254,57197.0
2023-01-23 09:50:00,15.63,15.7,15.62,15.7,88932.0,15.5254,15.595,15.5155,15.595,88932.0
2023-01-23 09:55:00,15.7,15.75,15.69,15.74,98616.0,15.595,15.6446,15.585,15.6347,98616.0
2023-01-23 10:00:00,15.74,15.81,15.73,15.77,196650.0,15.6347,15.7042,15.6248,15.6645,196650.0
2023-01-23 10:05:00,15.77,15.77,15.72,15.73,120211.0,15.6645,15.6645,15.6148,15.6248,120211.0
2023-01-23 10:10:00,15.72,15.78,15.72,15.76,152217.0,15.6148,15.6744,15.6148,15.6546,152217.0
2023-01-23 10:15:00,15.75,15.78,15.75,15.78,205757.0,15.6446,15.6744,15.6446,15.6744,205757.0
2023-01-23 10:20:00,15.78,15.79,15.76,15.78,105577.0,15.6744,15.6844,15.6546,15.6744,105577.0
2023-01-23 10:25:00,15.78,15.79,15.75,15.77,147830.0,15.6744,15.6844,15.6446,15.6645,147830.0
2023-01-23 10:30:00,15.77,15.79,15.75,15.77,72822.0,15.6645,15.6844,15.6446,15.6645,72822.0
2023-01-23 10:35:00,15.76,15.8,15.76,15.79,72813.0,15.6546,15.6943,15.6546,15.6844,72813.0
2023-01-23 10:40:00,15.79,15.81,15.78,15.79,68525.0,15.6844,15.7042,15.6744,15.6844,68525.0
2023-01-23 10:45:00,15.8,15.84,15.8,15.84,90802.0,15.6943,15.734,15.6943,15.734,90802.0
2023-01-23 10:50:00,15.84,15.85,15.83,15.85,96278.0,15.734,15.744,15.7241,15.744,96278.0
2023-01-23 10:55:00,15.85,15.86,15.83,15.85,125609.0,15.744,15.7539,15.7241,15.744,125609.0
2023-01-23 11:00:00,15.85,15.88,15.84,15.87,95590.0,15.744,15.7738,15.734,15.7638,95590.0
2023-01-23 11:05:00,15.87,15.88,15.83,15.84,80387.0,15.7638,15.7738,15.7241,15.734,80387.0
2023-01-23 11:10:00,15.84,15.84,15.8,15.82,48943.0,15.734,15.734,15.6943,15.7142,48943.0
2023-01-23 11:15:00,15.82,15.82,15.79,15.82,100046.0,15.7142,15.7142,15.6844,15.7142,100046.0
2023-01-23 11:20:00,15.82,15.84,15.79,15.79,323366.0,15.7142,15.734,15.6844,15.6844,323366.0
2023-01-23 11:25:00,15.79,15.8,15.78,15.78,30557.0,15.6844,15.6943,15.6744,15.6744,30557.0
2023-01-23 11:30:00,15.79,15.79,15.73,15.74,223674.0,15.6844,15.6844,15.6248,15.6347,223674.0
2023-01-23 11:35:00,15.74,15.76,15.73,15.74,136152.0,15.6347,15.6546,15.6248,15.6347,136152.0
2023-01-23 11:40:00,15.73,15.76,15.73,15.74,90808.0,15.6248,15.6546,15.6248,15.6347,90808.0
2023-01-23 11:45:00,15.75,15.76,15.74,15.76,26586.0,15.6446,15.6546,15.6347,15.6546,26586.0
2023-01-23 11:50:00,15.76,15.76,15.73,15.75,90537.0,15.6546,15.6546,15.6248,15.6446,90537.0
2023-01-23 11:55:00,15.74,15.76,15.74,15.76,36616.0,15.6347,15.6546,15.6347,15.6546,36616.0
2023-01-23 12:00:00,15.76,15.77,15.73,15.76,135379.0,15.6546,15.6645,15.6248,15.6546,135379.0
2023-01-23 12:05:00,15.75,15.78,15.75,15.78,124649.0,15.6446,15.6744,15.6446,15.6744,124649.0
2023-01-23 12:10:00,15.78,15.81,15.77,15.8,40940.0,15.6744,15.7042,15.6645,15.6943,40940.0
2023-01-23 12:15:00,15.81,15.83,15.79,15.83,64154.0,15.7042,15.7241,15.6844,15.7241,64154.0
2023-01-23 12:20:00,15.83,15.83,15.82,15.82,48235.0,15.7241,15.7241,15.7142,15.7142,48235.0
2023-01-23 12:25:00,15.82,15.85,15.81,15.85,40217.0,15.7142,15.744,15.7042,15.744,40217.0
2023-01-23 12:30:00,15.85,15.85,15.83,15.84,117050.0,15.744,15.744,15.7241,15.734,117050.0
2023-01-23 12:35:00,15.83,15.84,15.83,15.84,18213.0,15.7241,15.734,15.7241,15.734,18213.0
2023-01-23 12:40:00,15.83,15.85,15.82,15.85,80529.0,15.7241,15.744,15.7142,15.744,80529.0
2023-01-23 12:45:00,15.84,15.85,15.81,15.85,120376.0,15.734,15.744,15.7042,15.744,120376.0
2023-01-23 12:50:00,15.84,15.86,15.84,15.86,146410.0,15.734,15.7539,15.734,15.7539,146410.0
2023-01-23 12:55:00,15.86,15.89,15.85,15.88,163539.0,15.7539,15.7837,15.744,15.7738,163539.0
2023-01-23 13:00:00,15.88,15.9,15.86,15.89,58204.0,15.7738,15.7936,15.7539,15.7837,58204.0
2023-01-23 13:05:00,15.89,15.89,15.86,15.88,88280.0,15.7837,15.7837,15.7539,15.7738,88280.0
2023-01-23 13:10:00,15.88,15.89,15.87,15.89,47761.0,15.7738,15.7837,15.7638,15.7837,47761.0
2023-01-23 13:15:00,15.89,15.89,15.84,15.85,163811.0,15.7837,15.7837,15.734,15.744,163811.0
2023-01-23 13:20:00,15.84,15.85,15.81,15.82,80195.0,15.734,15.744,15.7042,15.7142,80195.0
2023-01-23 13:25:00,15.82,15.82,15.79,15.79,100679.0,15.7142,15.7142,15.6844,15.6844,100679.0
2023-01-23 13:30:00,15.8,15.81,15.78,15.81,102878.0,15.6943,15.7042,15.6744,15.7042,102878.0
2023-01-23 13:35:00,15.8,15.81,15.79,15.81,64754.0,15.6943,15.7042,15.6844,15.7042,64754.0
2023-01-23 13:40:00,15.81,15.83,15.8,15.83,146026.0,15.7042,15.7241,15.6943,15.7241,146026.0
2023-01-23 13:45:00,15.83,15.88,15.83,15.86,126280.0,15.7241,15.7738,15.7241,15.7539,126280.0
2023-01-23 13:50:00,15.86,15.89,15.85,15.88,90267.0,15.7539,15.7837,15.744,15.7738,90267.0
2023-01-23 13:55:00,15.88,15.89,15.85,15.86,81229.0,15.7738,15.7837,15.744,15.7539,81229.0
2023-01-23 14:00:00,15.86,15.86,15.82,15.83,121432.0,15.7539,15.7539,15.7142,15.7241,121432.0
2023-01-23 14:05:00,15.83,15.84,15.82,15.84,59032.0,15.7241,15.734,15.7142,15.734,59032.0
2023-01-23 14:10:00,15.84,15.85,15.83,15.85,55174.0,15.734,15.744,15.7241,15.744,55174.0
2023-01-23 14:15:00,15.85,15.85,15.82,15.83,95799.0,15.744,15.744,15.7142,15.7241,95799.0
2023-01-23 14:20:00,15.83,15.83,15.81,15.82,46894.0,15.7241,15.7241,15.7042,15.7142,46894.0
2023-01-23 14:25:00,15.82,15.82,15.79,15.79,107819.0,15.7142,15.7142,15.6844,15.6844,107819.0
2023-01-23 14:30:00,15.79,15.82,15.77,15.79,227981.0,15.6844,15.7142,15.6645,15.6844,227981.0
2023-01-23 14:35:00,15.79,15.8,15.76,15.79,184540.0,15.6844,15.6943,15.6546,15.6844,184540.0
2023-01-23 14:40:00,15.79,15.79,15.77,15.77,46040.0,15.6844,15.6844,15.6645,15.6645,46040.0
2023-01-23 14:45:00,15.77,15.77,15.73,15.74,77133.0,15.6645,15.6645,15.6248,15.6347,77133.0
2023-01-23 14:50:00,15.74,15.75,15.71,15.73,87320.0,15.6347,15.6446,15.6049,15.6248,87320.0
2023-01-23 14:55:00,15.73,15.75,15.72,15.74,94027.0,15.6248,15.6446,15.6148,15.6347,94027.0
2023-01-23 15:00:00,15.73,15.74,15.69,15.73,187267.0,15.6248,15.6347,15.585,15.6248,187267.0
2023-01-23 15:05:00,15.73,15.74,15.71,15.74,48273.0,15.6248,15.6347,15.6049,15.6347,48273.0
2023-01-23 15:10:00,15.74,15.74,15.71,15.74,115622.0,15.6347,15.6347,15.6049,15.6347,115622.0
2023-01-23 15:15:00,15.74,15.75,15.72,15.73,102339.0,15.6347,15.6446,15.6148,15.6248,102339.0
2023-01-23 15:20:00,15.73,15.74,15.72,15.74,54462.0,15.6248,15.6347,15.6148,15.6347,54462.0
2023-01-23 15:25:00,15.74,15.74,15.71,15.73,82272.0,15.6347,15.6347,15.6049,15.6248,82272.0
2023-01-23 15:30:00,15.73,15.73,15.68,15.69,136924.0,15.6248,15.6248,15.5751,15.585,136924.0
2023-01-23 15:35:00,15.69,15.71,15.68,15.71,114723.0,15.585,15.6049,15.5751,15.6049,114723.0
2023-01-23 15:40:00,15.71,15.71,15.7,15.71,71192.0,15.6049,15.6049,15.595,15.6049,71192.0
2023-01-23 15:45:00,15.71,15.74,15.71,15.74,193721.0,15.6049,15.6347,15.6049,15.6347,193721.0
2023-01-23 15:50:00,15.74,15.75,15.73,15.75,322040.0,15.6347,15.6446,15.6248,15.6446,322040.0
2023-01-23 15:55:00,15.75,15.75,15.73,15.73,509152.0,15.6446,15.6446,15.6248,15.6248,509152.0
2023-01-24 09:30:00,15.73,15.82,15.66,15.73,63226.0,15.6248,15.7142,15.5552,15.6248,63226.0
2023-01-24 09:35:00,15.73,15.85,15.71,15.85,147623.0,15.6248,15.744,15.6049,15.744,147623.0
2023-01-24 09:40:00,15.84,15.85,15.79,15.8,62809.0,15.734,15.744,15.6844,15.6943,62809.0
2023-01-24 09:45:00,15.79,15.86,15.79,15.85,69744.0,15.6844,15.7539,15.6844,15.744,69744.0
2023-01-24 09:50:00,15.85,15.87,15.82,15.86,93534.0,15.744,15.7638,15.7142,15.7539,93534.0
2023-01-24 09:55:00,15.85,15.86,15.72,15.73,59212.0,15.744,15.7539,15.6148,15.6248,59212.0
2023-01-24 10:00:00,15.73,15.77,15.69,15.75,138232.0,15.6248,15.6645,15.585,15.6446,138232.0
2023-01-24 10:05:00,15.75,15.79,15.72,15.79,63709.0,15.6446,15.6844,15.6148,15.6844,63709.0
2023-01-24 10:10:00,15.79,15.8,15.77,15.79,54145.0,15.6844,15.6943,15.6645,15.6844,54145.0
2023-01-24 10:15:00,15.79,15.84,15.78,15.79,146713.0,15.6844,15.734,15.6744,15.6844,146713.0
2023-01-24 10:20:00,15.79,15.84,15.78,15.81,73915.0,15.6844,15.734,15.6744,15.7042,73915.0
2023-01-24 10:25:00,15.81,15.83,15.77,15.8,88174.0,15.7042,15.7241,15.6645,15.6943,88174.0
2023-01-24 10:30:00,15.81,15.87,15.79,15.8,198049.0,15.7042,15.7638,15.6844,15.6943,198049.0
2023-01-24 10:35:00,15.8,15.84,15.77,15.83,124051.0,15.6943,15.734,15.6645,15.7241,124051.0
2023-01-24 10:40:00,15.84,15.9,15.82,15.9,149889.0,15.734,15.7936,15.7142,15.7936,149889.0
2023-01-24 10:45:00,15.9,15.91,15.87,15.89,95313.0,15.7936,15.8036,15.7638,15.7837,95313.0
2023-01-24 10:50:00,15.89,15.89,15.86,15.88,68978.0,15.7837,15.7837,15.7539,15.7738,68978.0
2023-01-24 10:55:00,15.88,15.91,15.87,15.89,99719.0,15.7738,15.8036,15.7638,15.7837,99719.0
2023-01-24 11:00:00,15.9,15.9,15.87,15.88,36938.0,15.7936,15.7936,15.7638,15.7738,36938.0
2023-01-24 11:05:00,15.88,15.88,15.84,15.84,37090.0,15.7738,15.7738,15.734,15.734,37090.0
2023-01-24 11:10:00,15.84,15.85,15.83,15.83,30102.0,15.734,15.744,15.7241,15.7241,30102.0
2023-01-24 11:15:00,15.84,15.84,15.82,15.83,50422.0,15.734,15.734,15.7142,15.7241,50422.0
2023-01-24 11:20:00,15.83,15.84,15.82,15.84,55344.0,15.7241,15.734,15.7142,15.734,55344.0
2023-01-24 11:25:00,15.84,15.85,15.81,15.85,59297.0,15.734,15.744,15.7042,15.744,59297.0
2023-01-24 11:30:00,15.85,15.85,15.82,15.85,86497.0,15.744,15.744,15.7142,15.744,86497.0
2023-01-24 11:35:00,15.85,15.88,15.84,15.87,260643.0,15.744,15.7738,15.734,15.7638,260643.0
2023-01-24 11:40:00,15.88,15.9,15.85,15.87,64309.0,15.7738,15.7936,15.744,15.7638,64309.0
2023-01-24 11:45:00,15.87,15.88,15.86,15.86,116655.0,15.7638,15.7738,15.7539,15.7539,116655.0
2023-01-24 11:50:00,15.86,15.87,15.85,15.87,63831.0,15.7539,15.7638,15.744,15.7638,63831.0
2023-01-24 11:55:00,15.86,15.87,15.86,15.87,19540.0,15.7539,15.7638,15.7539,15.7638,19540.0
2023-01-24 12:00:00,15.86,15.86,15.81,15.85,68914.0,15.7539,15.7539,15.7042,15.744,68914.0
2023-01-24 12:05:00,15.85,15.9,15.84,15.9,64713.0,15.744,15.7936,15.734,15.7936,64713.0
2023-01-24 12:10:00,15.9,15.91,15.88,15.89,69410.0,15.7936,15.8036,15.7738,15.7837,69410.0
2023-01-24 12:15:00,15.89,15.9,15.88,15.89,101767.0,15.7837,15.7936,15.7738,15.7837,101767.0
2023-01-24 12:20:00,15.89,15.89,15.86,15.88,90352.0,15.7837,15.7837,15.7539,15.7738,90352.0
2023-01-24 12:25:00,15.88,15.88,15.84,15.88,54488.0,15.7738,15.7738,15.734,15.7738,54488.0
2023-01-24 12:30:00,15.88,15.89,15.87,15.88,83306.0,15.7738,15.7837,15.7638,15.7738,83306.0
2023-01-24 12:35:00,15.88,15.89,15.87,15.88,53353.0,15.7738,15.7837,15.7638,15.7738,53353.0
2023-01-24 12:40:00,15.88,15.88,15.85,15.86,56527.0,15.7738,15.7738,15.744,15.7539,56527.0
2023-01-24 12:45:00,15.85,15.88,15.85,15.88,40929.0,15.744,15.7738,15.744,15.7738,40929.0
2023-01-24 12:50:00,15.88,15.89,15.86,15.87,119336.0,15.7738,15.7837,15.7539,15.7638,119336.0
2023-01-24 12:55:00,15.88,15.89,15.87,15.88,126790.0,15.7738,15.7837,15.7638,15.7738,126790.0
2023-01-24 13:00:00,15.88,15.89,15.84,15.84,102181.0,15.7738,15.7837,15.734,15.734,102181.0
2023-01-24 13:05:00,15.84,15.87,15.84,15.87,83112.0,15.734,15.7638,15.734,15.7638,83112.0
2023-01-24 13:10:00,15.87,15.89,15.86,15.89,103738.0,15.7638,15.7837,15.7539,15.7837,103738.0
2023-01-24 13:15:00,15.88,15.9,15.86,15.87,112313.0,15.7738,15.7936,15.7539,15.7638,112313.0
2023-01-24 13:20:00,15.87,15.87,15.85,15.86,21230.0,15.7638,15.7638,15.744,15.7539,21230.0
2023-01-24 13:25:00,15.86,15.88,15.85,15.88,33131.0,15.7539,15.7738,15.744,15.7738,33131.0
2023-01-24 13:30:00,15.88,15.88,15.85,15.86,31509.0,15.7738,15.7738,15.744,15.7539,31509.0
2023-01-24 13:35:00,15.86,15.86,15.84,15.85,31291.0,15.7539,15.7539,15.734,15.744,31291.0
2023-01-24 13:40:00,15.85,15.87,15.84,15.87,73998.0,15.744,15.7638,15.734,15.7638,73998.0
2023-01-24 13:45:00,15.87,15.87,15.85,15.85,28896.0,15.7638,15.7638,15.744,15.744,28896.0
2023-01-24 13:50:00,15.85,15.86,15.84,15.86,19339.0,15.744,15.7539,15.734,15.7539,19339.0
2023-01-24 13:55:00,15.86,15.89,15.85,15.88,49445.0,15.7539,15.7837,15.744,15.7738,49445.0
2023-01-24 14:00:00,15.88,15.89,15.83,15.85,101875.0,15.7738,15.7837,15.7241,15.744,101875.0
2023-01-24 14:05:00,15.84,15.85,15.83,15.85,60896.0,15.734,15.744,15.7241,15.744,60896.0
2023-01-24 14:10:00,15.84,15.86,15.84,15.86,45603.0,15.734,15.7539,15.734,15.7539,45603.0
2023-01-24 14:15:00,15.86,15.86,15.84,15.86,21943.0,15.7539,15.7539,15.734,15.7539,21943.0
2023-01-24 14:20:00,15.86,15.87,15.85,15.87,29105.0,15.7539,15.7638,15.744,15.7638,29105.0
2023-01-24 14:25:00,15.87,15.87,15.85,15.87,53270.0,15.7638,15.7638,15.744,15.7638,53270.0
2023-01-24 14:30:00,15.87,15.88,15.86,15.88,70151.0,15.7638,15.7738,15.7539,15.7738,70151.0
2023-01-24 14:35:00,15.88,15.89,15.86,15.88,67168.0,15.7738,15.7837,15.7539,15.7738,67168.0
2023-01-24 14:40:00,15.88,15.89,15.87,15.89,48562.0,15.7738,15.7837,15.7638,15.7837,48562.0
2023-01-24 14:45:00,15.89,15.9,15.88,15.9,88509.0,15.7837,15.7936,15.7738,15.7936,88509.0
2023-01-24 14:50:00,15.89,15.91,15.88,15.91,56080.0,15.7837,15.8036,15.7738,15.8036,56080.0
2023-01-24 14:55:00,15.91,15.91,15.89,15.91,68927.0,15.8036,15.8036,15.7837,15.8036,68927.0
2023-01-24 15:00:00,15.91,15.92,15.9,15.9,83388.0,15.8036,15.8135,15.7936,15.7936,83388.0
2023-01-24 15:05:00,15.91,15.91,15.89,15.9,62068.0,15.8036,15.8036,15.7837,15.7936,62068.0
2023-01-24 15:10:00,15.9,15.91,15.88,15.89,101227.0,15.7936,15.8036,15.7738,15.7837,101227.0
2023-01-24 15:15:00,15.89,15.89,15.87,15.88,56362.0,15.7837,15.7837,15.7638,15.7738,56362.0
2023-01-24 15:20:00,15.88,15.88,15.86,15.88,93898.0,15.7738,15.7738,15.7539,15.7738,93898.0
2023-01-24 15:25:00,15.88,15.9,15.86,15.89,72584.0,15.7738,15.7936,15.7539,15.7837,72584.0
2023-01-24 15:30:00,15.89,15.89,15.85,15.86,82748.0,15.7837,15.7837,15.744,15.7539,82748.0
2023-01-24 15:35:00,15.86,15.87,15.85,15.87,32942.0,15.7539,15.7638,15.744,15.7638,32942.0
2023-01-24 15:40:00,15.87,15.87,15.83,15.87,180608.0,15.7638,15.7638,15.7241,15.7638,180608.0
2023-01-24 15:45:00,15.87,15.88,15.86,15.87,134528.0,15.7638,15.7738,15.7539,15.7638,134528.0
2023-01-24 15:50:00,15.87,15.87,15.84,15.86,245208.0,15.7638,15.7638,15.734,15.7539,245208.0
2023-01-24 15:55:00,15.86,15.86,15.82,15.82,734359.0,15.7539,15.7539,15.7142,15.7142,734359.0
2023-01-25 09:30:00,15.69,15.74,15.65,15.73,140921.0,15.585,15.6347,15.5453,15.6248,140921.0
2023-01-25 09:35:00,15.73,15.78,15.71,15.78,138849.0,15.6248,15.6744,15.6049,15.6744,138849.0
2023-01-25 09:40:00,15.77,15.87,15.77,15.87,161251.0,15.6645,15.7638,15.6645,15.7638,161251.0
2023-01-25 09:45:00,15.87,15.88,15.83,15.84,166391.0,15.7638,15.7738,15.7241,15.734,166391.0
2023-01-25 09:50:00,15.84,15.84,15.76,15.77,142215.0,15.734,15.734,15.6546,15.6645,142215.0
2023-01-25 09:55:00,15.77,15.77,15.73,15.77,57407.0,15.6645,15.6645,15.6248,15.6645,57407.0
2023-01-25 10:00:00,15.76,15.82,15.76,15.81,130230.0,15.6546,15.7142,15.6546,15.7042,130230.0
2023-01-25 10:05:00,15.82,15.91,15.81,15.86,164413.0,15.7142,15.8036,15.7042,15.7539,164413.0
2023-01-25 10:10:00,15.86,15.87,15.79,15.79,152080.0,15.7539,15.7638,15.6844,15.6844,152080.0
2023-01-25 10:15:00,15.79,15.86,15.77,15.85,198570.0,15.6844,15.7539,15.6645,15.744,198570.0
2023-01-25 10:20:00,15.84,15.87,15.83,15.83,41306.0,15.734,15.7638,15.7241,15.7241,41306.0
2023-01-25 10:25:00,15.84,15.84,15.82,15.83,97096.0,15.734,15.734,15.7142,15.7241,97096.0
2023-01-25 10:30:00,15.84,15.89,15.83,15.88,120593.0,15.734,15.7837,15.7241,15.7738,120593.0
2023-01-25 10:35:00,15.88,15.92,15.87,15.89,218074.0,15.7738,15.8135,15.7638,15.7837,218074.0
2023-01-25 10:40:00,15.88,15.92,15.87,15.88,131170.0,15.7738,15.8135,15.7638,15.7738,131170.0
2023-01-25 10:45:00,15.89,15.89,15.85,15.89,93488.0,15.7837,15.7837,15.744,15.7837,93488.0
2023-01-25 10:50:00,15.88,15.9,15.87,15.88,54531.0,15.7738,15.7936,15.7638,15.7738,54531.0
2023-01-25 10:55:00,15.88,15.91,15.86,15.91,138905.0,15.7738,15.8036,15.7539,15.8036,138905.0
2023-01-25 11:00:00,15.91,15.97,15.9,15.92,396031.0,15.8036,15.8632,15.7936,15.8135,396031.0
2023-01-25 11:05:00,15.92,15.94,15.89,15.92,169748.0,15.8135,15.8334,15.7837,15.8135,169748.0
2023-01-25 11:10:00,15.92,15.92,15.87,15.88,672484.0,15.8135,15.8135,15.7638,15.7738,672484.0
2023-01-25 11:15:00,15.88,15.88,15.83,15.85,132772.0,15.7738,15.7738,15.7241,15.744,132772.0
2023-01-25 11:20:00,15.85,15.9,15.84,15.89,266615.0,15.744,15.7936,15.734,15.7837,266615.0
2023-01-25 11:25:00,15.89,15.93,15.88,15.92,73320.0,15.7837,15.8234,15.7738,15.8135,73320.0
2023-01-25 11:30:00,15.92,15.92,15.89,15.91,182369.0,15.8135,15.8135,15.7837,15.8036,182369.0
2023-01-25 11:35:00,15.91,15.91,15.86,15.87,206855.0,15.8036,15.8036,15.7539,15.7638,206855.0
2023-01-25 11:40:00,15.87,15.87,15.84,15.84,35524.0,15.7638,15.7638,15.734,15.734,35524.0
2023-01-25 11:45:00,15.84,15.85,15.82,15.83,30674.0,15.734,15.744,15.7142,15.7241,30674.0
2023-01-25 11:50:00,15.83,15.87,15.82,15.86,115261.0,15.7241,15.7638,15.7142,15.7539,115261.0
2023-01-25 11:55:00,15.85,15.86,15.83,15.84,54694.0,15.744,15.7539,15.7241,15.734,54694.0
2023-01-25 12:00:00,15.84,15.84,15.8,15.8,21838.0,15.734,15.734,15.6943,15.6943,21838.0
2023-01-25 12:05:00,15.81,15.81,15.77,15.79,125025.0,15.7042,15.7042,15.6645,15.6844,125025.0
2023-01-25 12:10:00,15.79,15.79,15.76,15.77,78632.0,15.6844,15.6844,15.6546,15.6645,78632.0
2023-01-25 12:15:00,15.77,15.79,15.75,15.76,71206.0,15.6645,15.6844,15.6446,15.6546,71206.0
2023-01-25 12:20:00,15.76,15.77,15.73,15.76,168453.0,15.6546,15.6645,15.6248,15.6546,168453.0
2023-01-25 12:25:00,15.76,15.78,15.75,15.77,69564.0,15.6546,15.6744,15.6446,15.6645,69564.0
2023-01-25 12:30:00,15.78,15.79,15.77,15.77,22760.0,15.6744,15.6844,15.6645,15.6645,22760.0
2023-01-25 12:35:00,15.78,15.78,15.76,15.77,51854.0,15.6744,15.6744,15.6546,15.6645,51854.0
2023-01-25 12:40:00,15.77,15.81,15.76,15.81,38659.0,15.6645,15.7042,15.6546,15.7042,38659.0
2023-01-25 12:45:00,15.8,15.82,15.8,15.82,11946.0,15.6943,15.7142,15.6943,15.7142,11946.0
2023-01-25 12:50:00,15.82,15.85,15.81,15.84,77490.0,15.7142,15.744,15.7042,15.734,77490.0
2023-01-25 12:55:00,15.84,15.85,15.82,15.85,32889.0,15.734,15.744,15.7142,15.744,32889.0
2023-01-25 13:00:00,15.85,15.87,15.83,15.86,84640.0,15.744,15.7638,15.7241,15.7539,84640.0
2023-01-25 13:05:00,15.85,15.87,15.84,15.86,43426.0,15.744,15.7638,15.734,15.7539,43426.0
2023-01-25 13:10:00,15.86,15.89,15.85,15.89,36755.0,15.7539,15.7837,15.744,15.7837,36755.0
2023-01-25 13:15:00,15.89,15.89,15.86,15.88,53778.0,15.7837,15.7837,15.7539,15.7738,53778.0
2023-01-25 13:20:00,15.87,15.89,15.86,15.87,69169.0,15.7638,15.7837,15.7539,15.7638,69169.0
2023-01-25 13:25:00,15.87,15.9,15.87,15.89,42780.0,15.7638,15.7936,15.7638,15.7837,42780.0
2023-01-25 13:30:00,15.9,15.9,15.87,15.88,26104.0,15.7936,15.7936,15.7638,15.7738,26104.0
2023-01-25 13:35:00,15.87,15.92,15.86,15.92,212134.0,15.7638,15.8135,15.7539,15.8135,212134.0
2023-01-25 13:40:00,15.92,15.92,15.9,15.91,111736.0,15.8135,15.8135,15.7936,15.8036,111736.0
2023-01-25 13:45:00,15.92,15.95,15.91,15.94,221028.0,15.8135,15.8433,15.8036,15.8334,221028.0
2023-01-25 13:50:00,15.94,15.96,15.93,15.94,170086.0,15.8334,15.8532,15.8234,15.8334,170086.0
2023-01-25 13:55:00,15.94,15.97,15.93,15.97,114490.0,15.8334,15.8632,15.8234,15.8632,114490.0
2023-01-25 14:00:00,15.97,15.98,15.95,15.97,152859.0,15.8632,15.8731,15.8433,15.8632,152859.0
2023-01-25 14:05:00,15.97,16.0,15.96,16.0,216435.0,15.8632,15.893,15.8532,15.893,216435.0
2023-01-25 14:10:00,16.0,16.0,15.97,15.98,180661.0,15.893,15.893,15.8632,15.8731,180661.0
2023-01-25 14:15:00,15.98,16.0,15.97,16.0,73202.0,15.8731,15.893,15.8632,15.893,73202.0
2023-01-25 14:20:00,15.99,16.0,15.95,15.96,62184.0,15.883,15.893,15.8433,15.8532,62184.0
2023-01-25 14:25:00,15.96,15.96,15.91,15.93,110035.0,15.8532,15.8532,15.8036,15.8234,110035.0
2023-01-25 14:30:00,15.93,15.95,15.92,15.93,109784.0,15.8234,15.8433,15.8135,15.8234,109784.0
2023-01-25 14:35:00,15.94,15.94,15.87,15.9,162807.0,15.8334,15.8334,15.7638,15.7936,162807.0
2023-01-25 14:40:00,15.9,15.95,15.89,15.94,158275.0,15.7936,15.8433,15.7837,15.8334,158275.0
2023-01-25 14:45:00,15.94,15.94,15.92,15.94,97974.0,15.8334,15.8334,15.8135,15.8334,97974.0
2023-01-25 14:50:00,15.94,15.95,15.92,15.95,72908.0,15.8334,15.8433,15.8135,15.8433,72908.0
2023-01-25 14:55:00,15.95,15.95,15.92,15.92,31499.0,15.8433,15.8433,15.8135,15.8135,31499.0
2023-01-25 15:00:00,15.93,15.95,15.92,15.95,80287.0,15.8234,15.8433,15.8135,15.8433,80287.0
2023-01-25 15:05:00,15.95,15.98,15.94,15.97,87888.0,15.8433,15.8731,15.8334,15.8632,87888.0
2023-01-25 15:10:00,15.97,15.97,15.93,15.95,141224.0,15.8632,15.8632,15.8234,15.8433,141224.0
2023-01-25 15:15:00,15.94,15.97,15.92,15.96,204144.0,15.8334,15.8632,15.8135,15.8532,204144.0
2023-01-25 15:20:00,15.96,15.97,15.95,15.97,87560.0,15.8532,15.8632,15.8433,15.8632,87560.0
2023-01-25 15:25:00,15.97,15.98,15.96,15.97,83716.0,15.8632,15.8731,15.8532,15.8632,83716.0
2023-01-25 15:30:00,15.97,15.98,15.96,15.98,68338.0,15.8632,15.8731,15.8532,15.8731,68338.0
2023-01-25 15:35:00,15.98,15.99,15.97,15.99,72776.0,15.8731,15.883,15.8632,15.883,72776.0
2023-01-25 15:40:00,15.99,15.99,15.98,15.99,30916.0,15.883,15.883,15.8731,15.883,30916.0
2023-01-25 15:45:00,15.99,15.99,15.95,15.96,200552.0,15.883,15.883,15.8433,15.8532,200552.0
2023-01-25 15:50:00,15.97,15.97,15.94,15.97,194274.0,15.8632,15.8632,15.8334,15.8632,194274.0
2023-01-25 15:55:00,15.97,16.0,15.96,16.0,535746.0,15.8632,15.893,15.8532,15.893,535746.0
2023-01-26 09:30:00,15.96,16.01,15.92,15.96,189518.0,15.8532,15.9029,15.8135,15.8532,189518.0
2023-01-26 09:35:00,15.95,16.01,15.89,15.9,269745.0,15.8433,15.9029,15.7837,15.7936,269745.0
2023-01-26 09:40:00,15.9,15.92,15.84,15.86,144399.0,15.7936,15.8135,15.734,15.7539,144399.0
2023-01-26 09:45:00,15.86,15.93,15.86,15.88,142174.0,15.7539,15.8234,15.7539,15.7738,142174.0
2023-01-26 09:50:00,15.89,15.91,15.88,15.9,117420.0,15.7837,15.8036,15.7738,15.7936,117420.0
2023-01-26 09:55:00,15.89,15.93,15.89,15.93,131297.0,15.7837,15.8234,15.7837,15.8234,131297.0
2023-01-26 10:00:00,15.93,15.94,15.91,15.94,103931.0,15.8234,15.8334,15.8036,15.8334,103931.0
2023-01-26 10:05:00,15.93,15.96,15.92,15.94,166324.0,15.8234,15.8532,15.8135,15.8334,166324.0
2023-01-26 10:10:00,15.94,15.98,15.94,15.97,191166.0,15.8334,15.8731,15.8334,15.8632,191166.0
2023-01-26 10:15:00,15.97,16.0,15.96,16.0,134625.0,15.8632,15.893,15.8532,15.893,134625.0
2023-01-26 10:20:00,16.0,16.02,15.95,15.98,232265.0,15.893,15.9128,15.8433,15.8731,232265.0
2023-01-26 10:25:00,15.97,16.0,15.96,15.97,97749.0,15.8632,15.893,15.8532,15.8632,97749.0
2023-01-26 10:30:00,15.97,15.97,15.91,15.95,112109.0,15.8632,15.8632,15.8036,15.8433,112109.0
2023-01-26 10:35:00,15.95,15.97,15.93,15.93,177641.0,15.8433,15.8632,15.8234,15.8234,177641.0
2023-01-26 10:40:00,15.93,15.95,15.89,15.94,315971.0,15.8234,15.8433,15.7837,15.8334,315971.0
2023-01-26 10:45:00,15.94,15.95,15.93,15.94,92260.0,15.8334,15.8433,15.8234,15.8334,92260.0
2023-01-26 10:50:00,15.95,15.97,15.93,15.96,117954.0,15.8433,15.8632,15.8234,15.8532,117954.0
2023-01-26 10:55:00,15.95,15.98,15.92,15.94,228941.0,15.8433,15.8731,15.8135,15.8334,228941.0
2023-01-26 11:00:00,15.94,15.96,15.93,15.95,112336.0,15.8334,15.8532,15.8234,15.8433,112336.0
2023-01-26 11:05:00,15.95,15.96,15.94,15.96,34786.0,15.8433,15.8532,15.8334,15.8532,34786.0
2023-01-26 11:10:00,15.96,15.98,15.95,15.98,62280.0,15.8532,15.8731,15.8433,15.8731,62280.0
2023-01-26 11:15:00,15.98,16.0,15.92,15.95,166816.0,15.8731,15.893,15.8135,15.8433,166816.0
2023-01-26 11:20:00,15.95,15.95,15.91,15.93,108389.0,15.8433,15.8433,15.8036,15.8234,108389.0
2023-01-26 11:25:00,15.93,15.97,15.93,15.94,308738.0,15.8234,15.8632,15.8234,15.8334,308738.0
2023-01-26 11:30:00,15.94,15.96,15.94,15.96,80465.0,15.8334,15.8532,15.8334,15.8532,80465.0
2023-01-26 11:35:00,15.96,15.97,15.92,15.92,142856.0,15.8532,15.8632,15.8135,15.8135,142856.0
2023-01-26 11:40:00,15.93,15.94,15.91,15.94,42930.0,15.8234,15.8334,15.8036,15.8334,42930.0
2023-01-26 11:45:00,15.94,15.95,15.93,15.95,43580.0,15.8334,15.8433,15.8234,15.8433,43580.0
2023-01-26 11:50:00,15.95,15.95,15.94,15.95,39852.0,15.8433,15.8433,15.8334,15.8433,39852.0
2023-01-26 11:55:00,15.95,15.95,15.9,15.91,200771.0,15.8433,15.8433,15.7936,15.8036,200771.0
2023-01-26 12:00:00,15.91,15.92,15.9,15.92,52410.0,15.8036,15.8135,15.7936,15.8135,52410.0
2023-01-26 12:05:00,15.92,15.94,15.91,15.94,78101.0,15.8135,15.8334,15.8036,15.8334,78101.0
2023-01-26 12:10:00,15.93,15.94,15.93,15.94,26695.0,15.8234,15.8334,15.8234,15.8334,26695.0
2023-01-26 12:15:00,15.94,15.95,15.93,15.94,100854.0,15.8334,15.8433,15.8234,15.8334,100854.0
2023-01-26 12:20:00,15.94,15.95,15.93,15.95,77527.0,15.8334,15.8433,15.8234,15.8433,77527.0
2023-01-26 12:25:00,15.95,15.95,15.94,15.95,32731.0,15.8433,15.8433,15.8334,15.8433,32731.0
2023-01-26 12:30:00,15.95,15.95,15.93,15.95,188118.0,15.8433,15.8433,15.8234,15.8433,188118.0
2023-01-26 12:35:00,15.95,15.96,15.94,15.96,63991.0,15.8433,15.8532,15.8334,15.8532,63991.0
2023-01-26 12:40:00,15.96,15.97,15.94,15.97,149173.0,15.8532,15.8632,15.8334,15.8632,149173.0
2023-01-26 12:45:00,15.97,15.97,15.91,15.92,230435.0,15.8632,15.8632,15.8036,15.8135,230435.0
2023-01-26 12:50:00,15.93,15.97,15.92,15.96,80786.0,15.8234,15.8632,15.8135,15.8532,80786.0
2023-01-26 12:55:00,15.96,15.97,15.95,15.97,142593.0,15.8532,15.8632,15.8433,15.8632,142593.0
2023-01-26 13:00:00,15.97,15.99,15.96,15.99,90848.0,15.8632,15.883,15.8532,15.883,90848.0
2023-01-26 13:05:00,15.99,16.02,15.98,16.02,122512.0,15.883,15.9128,15.8731,15.9128,122512.0
2023-01-26 13:10:00,16.02,16.02,15.99,15.99,108946.0,15.9128,15.9128,15.883,15.883,108946.0
2023-01-26 13:15:00,15.99,16.01,15.98,15.99,150815.0,15.883,15.9029,15.8731,15.883,150815.0
2023-01-26 13:20:00,15.99,15.99,15.98,15.99,14169.0,15.883,15.883,15.8731,15.883,14169.0
2023-01-26 13:25:00,15.99,15.99,15.94,15.95,134167.0,15.883,15.883,15.8334,15.8433,134167.0
2023-01-26 13:30:00,15.95,15.96,15.93,15.95,45483.0,15.8433,15.8532,15.8234,15.8433,45483.0
2023-01-26 13:35:00,15.95,15.97,15.94,15.97,74971.0,15.8433,15.8632,15.8334,15.8632,74971.0
2023-01-26 13:40:00,15.96,15.98,15.96,15.96,153417.0,15.8532,15.8731,15.8532,15.8532,153417.0
2023-01-26 13:45:00,15.96,15.98,15.96,15.97,94207.0,15.8532,15.8731,15.8532,15.8632,94207.0
2023-01-26 13:50:00,15.98,15.99,15.96,15.98,99318.0,15.8731,15.883,15.8532,15.8731,99318.0
2023-01-26 13:55:00,15.98,15.99,15.95,15.96,87492.0,15.8731,15.883,15.8433,15.8532,87492.0
2023-01-26 14:00:00,15.96,15.96,15.92,15.95,246214.0,15.8532,15.8532,15.8135,15.8433,246214.0
2023-01-26 14:05:00,15.95,15.95,15.9,15.9,787556.0,15.8433,15.8433,15.7936,15.7936,787556.0
2023-01-26 14:10:00,15.9,15.93,15.9,15.91,123863.0,15.7936,15.8234,15.7936,15.8036,123863.0
2023-01-26 14:15:00,15.91,15.93,15.91,15.93,27822.0,15.8036,15.8234,15.8036,15.8234,27822.0
2023-01-26 14:20:00,15.93,15.94,15.91,15.91,93537.0,15.8234,15.8334,15.8036,15.8036,93537.0
2023-01-26 14:25:00,15.91,15.92,15.85,15.85,304587.0,15.8036,15.8135,15.744,15.744,304587.0
2023-01-26 14:30:00,15.85,15.89,15.85,15.88,192046.0,15.744,15.7837,15.744,15.7738,192046.0
2023-01-26 14:35:00,15.89,15.91,15.88,15.89,148989.0,15.7837,15.8036,15.7738,15.7837,148989.0
2023-01-26 14:40:00,15.89,15.91,15.89,15.9,396969.0,15.7837,15.8036,15.7837,15.7936,396969.0
2023-01-26 14:45:00,15.91,15.91,15.87,15.88,132359.0,15.8036,15.8036,15.7638,15.7738,132359.0
2023-01-26 14:50:00,15.88,15.89,15.86,15.89,86319.0,15.7738,15.7837,15.7539,15.7837,86319.0
2023-01-26 14:55:00,15.89,15.89,15.88,15.88,47723.0,15.7837,15.7837,15.7738,15.7738,47723.0
2023-01-26 15:00:00,15.89,15.89,15.85,15.87,183531.0,15.7837,15.7837,15.744,15.7638,183531.0
2023-01-26 15:05:00,15.87,15.87,15.84,15.87,205457.0,15.7638,15.7638,15.734,15.7638,205457.0
2023-01-26 15:10:00,15.87,15.9,15.86,15.9,138301.0,15.7638,15.7936,15.7539,15.7936,138301.0
2023-01-26 15:15:00,15.89,15.9,15.88,15.88,303816.0,15.7837,15.7936,15.7738,15.7738,303816.0
2023-01-26 15:20:00,15.89,15.89,15.85,15.87,195237.0,15.7837,15.7837,15.744,15.7638,195237.0
2023-01-26 15:25:00,15.86,15.87,15.85,15.85,80435.0,15.7539,15.7638,15.744,15.744,80435.0
2023-01-26 15:30:00,15.85,15.85,15.82,15.85,187784.0,15.744,15.744,15.7142,15.744,187784.0
2023-01-26 15:35:00,15.85,15.86,15.84,15.85,217897.0,15.744,15.7539,15.734,15.744,217897.0
2023-01-26 15:40:00,15.85,15.86,15.84,15.86,384931.0,15.744,15.7539,15.734,15.7539,384931.0
2023-01-26 15:45:00,15.86,15.86,15.83,15.84,412854.0,15.7539,15.7539,15.7241,15.734,412854.0
2023-01-26 15:50:00,15.84,15.84,15.8,15.8,511338.0,15.734,15.734,15.6943,15.6943,511338.0
2023-01-26 15:55:00,15.8,15.86,15.8,15.86,1619093.0,15.6943,15.7539,15.6943,15.7539,1619093.0
2023-01-27 09:30:00,15.87,15.9,15.84,15.88,101628.0,15.7638,15.7936,15.734,15.7738,101628.0
2023-01-27 09:35:00,15.88,15.9,15.87,15.87,76317.0,15.7738,15.7936,15.7638,15.7638,76317.0
2023-01-27 09:40:00,15.87,15.88,15.85,15.85,51565.0,15.7638,15.7738,15.744,15.744,51565.0
2023-01-27 09:45:00,15.85,15.89,15.85,15.86,73527.0,15.744,15.7837,15.744,15.7539,73527.0
2023-01-27 09:50:00,15.87,15.89,15.86,15.88,46123.0,15.7638,15.7837,15.7539,15.7738,46123.0
2023-01-27 09:55:00,15.87,15.88,15.85,15.85,22308.0,15.7638,15.7738,15.744,15.744,22308.0
2023-01-27 10:00:00,15.86,15.89,15.83,15.88,90419.0,15.7539,15.7837,15.7241,15.7738,90419.0
2023-01-27 10:05:00,15.88,15.9,15.87,15.89,124069.0,15.7738,15.7936,15.7638,15.7837,124069.0
2023-01-27 10:10:00,15.89,15.9,15.88,15.9,73301.0,15.7837,15.7936,15.7738,15.7936,73301.0
2023-01-27 10:15:00,15.9,15.9,15.89,15.9,29519.0,15.7936,15.7936,15.7837,15.7936,29519.0
2023-01-27 10:20:00,15.9,15.93,15.89,15.92,80937.0,15.7936,15.8234,15.7837,15.8135,80937.0
2023-01-27 10:25:00,15.92,15.94,15.9,15.94,58081.0,15.8135,15.8334,15.7936,15.8334,58081.0
2023-01-27 10:30:00,15.94,15.94,15.88,15.89,137275.0,15.8334,15.8334,15.7738,15.7837,137275.0
2023-01-27 10:35:00,15.88,15.9,15.88,15.9,47025.0,15.7738,15.7936,15.7738,15.7936,47025.0
2023-01-27 10:40:00,15.89,15.91,15.89,15.9,42223.0,15.7837,15.8036,15.7837,15.7936,42223.0
2023-01-27 10:45:00,15.91,15.92,15.84,15.85,118095.0,15.8036,15.8135,15.734,15.744,118095.0
2023-01-27 10:50:00,15.85,15.86,15.84,15.84,110651.0,15.744,15.7539,15.734,15.734,110651.0
2023-01-27 10:55:00,15.84,15.86,15.84,15.86,57400.0,15.734,15.7539,15.734,15.7539,57400.0
2023-01-27 11:00:00,15.85,15.92,15.85,15.91,129435.0,15.744,15.8135,15.744,15.8036,129435.0
2023-01-27 11:05:00,15.91,15.94,15.9,15.92,94558.0,15.8036,15.8334,15.7936,15.8135,94558.0
2023-01-27 11:10:00,15.92,15.94,15.91,15.93,55214.0,15.8135,15.8334,15.8036,15.8234,55214.0
2023-01-27 11:15:00,15.93,15.94,15.92,15.92,98519.0,15.8234,15.8334,15.8135,15.8135,98519.0
2023-01-27 11:20:00,15.92,15.95,15.92,15.93,73393.0,15.8135,15.8433,15.8135,15.8234,73393.0
2023-01-27 11:25:00,15.93,15.96,15.92,15.95,71345.0,15.8234,15.8532,15.8135,15.8433,71345.0
2023-01-27 11:30:00,15.95,15.97,15.94,15.96,107800.0,15.8433,15.8632,15.8334,15.8532,107800.0
2023-01-27 11:35:00,15.96,15.97,15.96,15.97,98266.0,15.8532,15.8632,15.8532,15.8632,98266.0
2023-01-27 11:40:00,15.97,15.99,15.91,15.92,375451.0,15.8632,15.883,15.8036,15.8135,375451.0
2023-01-27 11:45:00,15.92,15.95,15.91,15.94,51328.0,15.8135,15.8433,15.8036,15.8334,51328.0
2023-01-27 11:50:00,15.93,15.95,15.93,15.94,39082.0,15.8234,15.8433,15.8234,15.8334,39082.0
2023-01-27 11:55:00,15.94,15.96,15.93,15.94,90150.0,15.8334,15.8532,15.8234,15.8334,90150.0
2023-01-27 12:00:00,15.94,15.95,15.93,15.94,24931.0,15.8334,15.8433,15.8234,15.8334,24931.0
2023-01-27 12:05:00,15.94,15.95,15.92,15.93,49948.0,15.8334,15.8433,15.8135,15.8234,49948.0
2023-01-27 12:10:00,15.93,15.94,15.92,15.94,46138.0,15.8234,15.8334,15.8135,15.8334,46138.0
2023-01-27 12:15:00,15.94,15.95,15.93,15.94,49868.0,15.8334,15.8433,15.8234,15.8334,49868.0
2023-01-27 12:20:00,15.94,15.94,15.92,15.94,25053.0,15.8334,15.8334,15.8135,15.8334,25053.0
2023-01-27 12:25:00,15.94,15.95,15.93,15.95,36619.0,15.8334,15.8433,15.8234,15.8433,36619.0
2023-01-27 12:30:00,15.94,15.94,15.93,15.94,34587.0,15.8334,15.8334,15.8234,15.8334,34587.0
2023-01-27 12:35:00,15.94,15.96,15.93,15.96,108187.0,15.8334,15.8532,15.8234,15.8532,108187.0
2023-01-27 12:40:00,15.96,15.96,15.93,15.94,33275.0,15.8532,15.8532,15.8234,15.8334,33275.0
2023-01-27 12:45:00,15.94,15.96,15.93,15.94,53504.0,15.8334,15.8532,15.8234,15.8334,53504.0
2023-01-27 12:50:00,15.95,15.95,15.94,15.95,41135.0,15.8433,15.8433,15.8334,15.8433,41135.0
2023-01-27 12:55:00,15.94,15.96,15.94,15.94,60632.0,15.8334,15.8532,15.8334,15.8334,60632.0
2023-01-27 13:00:00,15.95,15.95,15.94,15.95,24288.0,15.8433,15.8433,15.8334,15.8433,24288.0
2023-01-27 13:05:00,15.95,15.95,15.93,15.94,50549.0,15.8433,15.8433,15.8234,15.8334,50549.0
2023-01-27 13:10:00,15.94,15.95,15.93,15.95,40643.0,15.8334,15.8433,15.8234,15.8433,40643.0
2023-01-27 13:15:00,15.95,15.96,15.93,15.96,138532.0,15.8433,15.8532,15.8234,15.8532,138532.0
2023-01-27 13:20:00,15.96,15.98,15.95,15.98,128246.0,15.8532,15.8731,15.8433,15.8731,128246.0
2023-01-27 13:25:00,15.98,15.98,15.97,15.98,30313.0,15.8731,15.8731,15.8632,15.8731,30313.0
2023-01-27 13:30:00,15.98,15.98,15.97,15.98,76378.0,15.8731,15.8731,15.8632,15.8731,76378.0
2023-01-27 13:35:00,15.98,15.99,15.97,15.99,172224.0,15.8731,15.883,15.8632,15.883,172224.0
2023-01-27 13:40:00,15.98,16.0,15.96,15.99,110213.0,15.8731,15.893,15.8532,15.883,110213.0
2023-01-27 13:45:00,15.99,16.0,15.98,15.98,76234.0,15.883,15.893,15.8731,15.8731,76234.0
2023-01-27 13:50:00,15.99,15.99,15.98,15.99,14227.0,15.883,15.883,15.8731,15.883,14227.0
2023-01-27 13:55:00,15.99,16.0,15.98,16.0,49119.0,15.883,15.893,15.8731,15.893,49119.0
2023-01-27 14:00:00,16.0,16.02,15.99,16.0,242181.0,15.893,15.9128,15.883,15.893,242181.0
2023-01-27 14:05:00,16.01,16.02,16.0,16.02,141282.0,15.9029,15.9128,15.893,15.9128,141282.0
2023-01-27 14:10:00,16.02,16.02,16.01,16.02,25922.0,15.9128,15.9128,15.9029,15.9128,25922.0
2023-01-27 14:15:00,16.02,16.03,16.01,16.03,88575.0,15.9128,15.9228,15.9029,15.9228,88575.0
2023-01-27 14:20:00,16.03,16.03,16.02,16.03,55229.0,15.9228,15.9228,15.9128,15.9228,55229.0
2023-01-27 14:25:00,16.03,16.05,16.02,16.04,137436.0,15.9228,15.9426,15.9128,15.9327,137436.0
2023-01-27 14:30:00,16.04,16.05,16.03,16.05,67042.0,15.9327,15.9426,15.9228,15.9426,67042.0
2023-01-27 14:35:00,16.05,16.05,16.04,16.05,115184.0,15.9426,15.9426,15.9327,15.9426,115184.0
2023-01-27 14:40:00,16.05,16.06,16.03,16.05,125907.0,15.9426,15.9526,15.9228,15.9426,125907.0
2023-01-27 14:45:00,16.05,16.09,16.05,16.09,210251.0,15.9426,15.9824,15.9426,15.9824,210251.0
2023-01-27 14:50:00,16.09,16.09,16.08,16.09,95470.0,15.9824,15.9824,15.9724,15.9824,95470.0
2023-01-27 14:55:00,16.09,16.1,16.08,16.09,121162.0,15.9824,15.9923,15.9724,15.9824,121162.0
2023-01-27 15:00:00,16.09,16.1,16.08,16.1,45733.0,15.9824,15.9923,15.9724,15.9923,45733.0
2023-01-27 15:05:00,16.1,16.1,16.08,16.08,123997.0,15.9923,15.9923,15.9724,15.9724,123997.0
2023-01-27 15:10:00,16.09,16.1,16.08,16.1,76698.0,15.9824,15.9923,15.9724,15.9923,76698.0
2023-01-27 15:15:00,16.1,16.1,16.09,16.1,90761.0,15.9923,15.9923,15.9824,15.9923,90761.0
2023-01-27 15:20:00,16.1,16.12,16.09,16.12,243921.0,15.9923,16.0122,15.9824,16.0122,243921.0
2023-01-27 15:25:00,16.12,16.12,16.11,16.11,153136.0,16.0122,16.0122,16.0022,16.0022,153136.0
2023-01-27 15:30:00,16.11,16.12,16.1,16.12,112162.0,16.0022,16.0122,15.9923,16.0122,112162.0
2023-01-27 15:35:00,16.12,16.12,16.09,16.12,270437.0,16.0122,16.0122,15.9824,16.0122,270437.0
2023-01-27 15:40:00,16.12,16.13,16.11,16.12,132478.0,16.0122,16.0221,16.0022,16.0122,132478.0
2023-01-27 15:45:00,16.12,16.12,16.1,16.11,153802.0,16.0122,16.0122,15.9923,16.0022,153802.0
2023-01-27 15:50:00,16.1,16.11,16.05,16.05,560101.0,15.9923,16.0022,15.9426,15.9426,560101.0
2023-01-27 15:55:00,16.05,16.08,16.03,16.06,1012726.0,15.9426,15.9724,15.9228,15.9526,1012726.0
2023-01-30 09:30:00,15.97,16.02,15.93,15.98,120648.0,15.8632,15.9128,15.8234,15.8731,120648.0
2023-01-30 09:35:00,15.99,16.05,15.98,16.05,61677.0,15.883,15.9426,15.8731,15.9426,61677.0
2023-01-30 09:40:00,16.05,16.09,16.03,16.09,68151.0,15.9426,15.9824,15.9228,15.9824,68151.0
2023-01-30 09:45:00,16.09,16.11,16.06,16.07,159970.0,15.9824,16.0022,15.9526,15.9625,159970.0
2023-01-30 09:50:00,16.06,16.07,15.97,15.98,114251.0,15.9526,15.9625,15.8632,15.8731,114251.0
2023-01-30 09:55:00,15.98,16.02,15.97,15.99,86853.0,15.8731,15.9128,15.8632,15.883,86853.0
2023-01-30 10:00:00,15.99,16.02,15.96,16.02,150490.0,15.883,15.9128,15.8532,15.9128,150490.0
2023-01-30 10:05:00,16.01,16.07,16.01,16.06,48772.0,15.9029,15.9625,15.9029,15.9526,48772.0
2023-01-30 10:10:00,16.06,16.1,16.06,16.1,61966.0,15.9526,15.9923,15.9526,15.9923,61966.0
2023-01-30 10:15:00,16.1,16.1,16.08,16.1,29017.0,15.9923,15.9923,15.9724,15.9923,29017.0
2023-01-30 10:20:00,16.1,16.1,16.03,16.04,107205.0,15.9923,15.9923,15.9228,15.9327,107205.0
2023-01-30 10:25:00,16.04,16.08,16.03,16.07,48493.0,15.9327,15.9724,15.9228,15.9625,48493.0
2023-01-30 10:30:00,16.07,16.09,16.06,16.07,75221.0,15.9625,15.9824,15.9526,15.9625,75221.0
2023-01-30 10:35:00,16.08,16.09,16.06,16.09,28673.0,15.9724,15.9824,15.9526,15.9824,28673.0
2023-01-30 10:40:00,16.09,16.09,16.04,16.05,61406.0,15.9824,15.9824,15.9327,15.9426,61406.0
2023-01-30 10:45:00,16.05,16.05,15.99,16.0,108456.0,15.9426,15.9426,15.883,15.893,108456.0
2023-01-30 10:50:00,16.0,16.02,16.0,16.02,32941.0,15.893,15.9128,15.893,15.9128,32941.0
2023-01-30 10:55:00,16.01,16.03,16.01,16.03,41855.0,15.9029,15.9228,15.9029,15.9228,41855.0
2023-01-30 11:00:00,16.03,16.04,16.01,16.04,43468.0,15.9228,15.9327,15.9029,15.9327,43468.0
2023-01-30 11:05:00,16.04,16.05,16.02,16.05,40887.0,15.9327,15.9426,15.9128,15.9426,40887.0
2023-01-30 11:10:00,16.05,16.08,16.04,16.07,89203.0,15.9426,15.9724,15.9327,15.9625,89203.0
2023-01-30 11:15:00,16.07,16.1,16.06,16.08,63083.0,15.9625,15.9923,15.9526,15.9724,63083.0
2023-01-30 11:20:00,16.08,16.09,16.05,16.05,52159.0,15.9724,15.9824,15.9426,15.9426,52159.0
2023-01-30 11:25:00,16.05,16.06,16.03,16.04,146307.0,15.9426,15.9526,15.9228,15.9327,146307.0
2023-01-30 11:30:00,16.04,16.05,16.03,16.05,29209.0,15.9327,15.9426,15.9228,15.9426,29209.0
2023-01-30 11:35:00,16.05,16.05,16.02,16.04,49121.0,15.9426,15.9426,15.9128,15.9327,49121.0
2023-01-30 11:40:00,16.04,16.04,16.02,16.04,72471.0,15.9327,15.9327,15.9128,15.9327,72471.0
2023-01-30 11:45:00,16.04,16.07,16.03,16.05,68778.0,15.9327,15.9625,15.9228,15.9426,68778.0
2023-01-30 11:50:00,16.06,16.08,16.05,16.05,59940.0,15.9526,15.9724,15.9426,15.9426,59940.0
2023-01-30 11:55:00,16.05,16.07,16.03,16.07,81092.0,15.9426,15.9625,15.9228,15.9625,81092.0
2023-01-30 12:00:00,16.06,16.09,16.06,16.07,39239.0,15.9526,15.9824,15.9526,15.9625,39239.0
2023-01-30 12:05:00,16.08,16.09,16.07,16.09,17889.0,15.9724,15.9824,15.9625,15.9824,17889.0
2023-01-30 12:10:00,16.09,16.09,16.07,16.07,27493.0,15.9824,15.9824,15.9625,15.9625,27493.0
2023-01-30 12:15:00,16.07,16.08,16.06,16.08,52687.0,15.9625,15.9724,15.9526,15.9724,52687.0
2023-01-30 12:20:00,16.08,16.08,16.07,16.08,36429.0,15.9724,15.9724,15.9625,15.9724,36429.0
2023-01-30 12:25:00,16.07,16.1,16.07,16.09,104451.0,15.9625,15.9923,15.9625,15.9824,104451.0
2023-01-30 12:30:00,16.09,16.1,16.08,16.09,41968.0,15.9824,15.9923,15.9724,15.9824,41968.0
2023-01-30 12:35:00,16.09,16.1,16.08,16.09,29330.0,15.9824,15.9923,15.9724,15.9824,29330.0
2023-01-30 12:40:00,16.09,16.1,16.08,16.09,43683.0,15.9824,15.9923,15.9724,15.9824,43683.0
2023-01-30 12:45:00,16.09,16.09,16.07,16.09,48170.0,15.9824,15.9824,15.9625,15.9824,48170.0
2023-01-30 12:50:00,16.09,16.09,16.05,16.05,74530.0,15.9824,15.9824,15.9426,15.9426,74530.0
2023-01-30 12:55:00,16.05,16.06,16.04,16.05,66287.0,15.9426,15.9526,15.9327,15.9426,66287.0
2023-01-30 13:00:00,16.05,16.05,16.03,16.04,28026.0,15.9426,15.9426,15.9228,15.9327,28026.0
2023-01-30 13:05:00,16.04,16.06,16.03,16.05,88805.0,15.9327,15.9526,15.9228,15.9426,88805.0
2023-01-30 13:10:00,16.06,16.08,16.05,16.07,36574.0,15.9526,15.9724,15.9426,15.9625,36574.0
2023-01-30 13:15:00,16.07,16.09,16.06,16.09,83095.0,15.9625,15.9824,15.9526,15.9824,83095.0
2023-01-30 13:20:00,16.09,16.1,16.08,16.09,53282.0,15.9824,15.9923,15.9724,15.9824,53282.0
2023-01-30 13:25:00,16.09,16.09,16.07,16.08,25215.0,15.9824,15.9824,15.9625,15.9724,25215.0
2023-01-30 13:30:00,16.07,16.08,16.06,16.07,26547.0,15.9625,15.9724,15.9526,15.9625,26547.0
2023-01-30 13:35:00,16.07,16.07,16.05,16.06,45842.0,15.9625,15.9625,15.9426,15.9526,45842.0
2023-01-30 13:40:00,16.05,16.07,16.04,16.05,40435.0,15.9426,15.9625,15.9327,15.9426,40435.0
2023-01-30 13:45:00,16.05,16.06,16.04,16.06,61700.0,15.9426,15.9526,15.9327,15.9526,61700.0
2023-01-30 13:50:00,16.06,16.06,16.03,16.05,44563.0,15.9526,15.9526,15.9228,15.9426,44563.0
2023-01-30 13:55:00,16.05,16.05,16.02,16.04,33506.0,15.9426,15.9426,15.9128,15.9327,33506.0
2023-01-30 14:00:00,16.04,16.04,16.02,16.04,25240.0,15.9327,15.9327,15.9128,15.9327,25240.0
2023-01-30 14:05:00,16.04,16.04,15.99,16.0,114125.0,15.9327,15.9327,15.883,15.893,114125.0
2023-01-30 14:10:00,16.0,16.01,15.99,16.0,21128.0,15.893,15.9029,15.883,15.893,21128.0
2023-01-30 14:15:00,16.01,16.01,16.0,16.0,17612.0,15.9029,15.9029,15.893,15.893,17612.0
2023-01-30 14:20:00,16.0,16.01,15.97,15.98,67462.0,15.893,15.9029,15.8632,15.8731,67462.0
2023-01-30 14:25:00,15.99,15.99,15.98,15.99,25685.0,15.883,15.883,15.8731,15.883,25685.0
2023-01-30 14:30:00,15.99,15.99,15.98,15.99,20401.0,15.883,15.883,15.8731,15.883,20401.0
2023-01-30 14:35:00,15.99,15.99,15.97,15.97,64752.0,15.883,15.883,15.8632,15.8632,64752.0
2023-01-30 14:40:00,15.98,15.98,15.95,15.96,110638.0,15.8731,15.8731,15.8433,15.8532,110638.0
2023-01-30 14:45:00,15.96,15.96,15.94,15.95,41012.0,15.8532,15.8532,15.8334,15.8433,41012.0
2023-01-30 14:50:00,15.95,15.96,15.93,15.94,181253.0,15.8433,15.8532,15.8234,15.8334,181253.0
2023-01-30 14:55:00,15.94,15.94,15.92,15.93,81491.0,15.8334,15.8334,15.8135,15.8234,81491.0
2023-01-30 15:00:00,15.93,15.94,15.91,15.94,95299.0,15.8234,15.8334,15.8036,15.8334,95299.0
2023-01-30 15:05:00,15.94,15.94,15.9,15.92,125850.0,15.8334,15.8334,15.7936,15.8135,125850.0
2023-01-30 15:10:00,15.92,15.94,15.91,15.91,89642.0,15.8135,15.8334,15.8036,15.8036,89642.0
2023-01-30 15:15:00,15.91,15.92,15.9,15.92,85412.0,15.8036,15.8135,15.7936,15.8135,85412.0
2023-01-30 15:20:00,15.92,15.92,15.9,15.92,106890.0,15.8135,15.8135,15.7936,15.8135,106890.0
2023-01-30 15:25:00,15.92,15.92,15.9,15.91,100919.0,15.8135,15.8135,15.7936,15.8036,100919.0
2023-01-30 15:30:00,15.91,15.92,15.9,15.91,102840.0,15.8036,15.8135,15.7936,15.8036,102840.0
2023-01-30 15:35:00,15.91,15.92,15.9,15.92,109006.0,15.8036,15.8135,15.7936,15.8135,109006.0
2023-01-30 15:40:00,15.91,15.92,15.88,15.89,192633.0,15.8036,15.8135,15.7738,15.7837,192633.0
2023-01-30 15:45:00,15.89,15.92,15.88,15.92,183395.0,15.7837,15.8135,15.7738,15.8135,183395.0
2023-01-30 15:50:00,15.92,15.93,15.88,15.89,376191.0,15.8135,15.8234,15.7738,15.7837,376191.0
2023-01-30 15:55:00,15.89,15.89,15.84,15.85,772225.0,15.7837,15.7837,15.734,15.744,772225.0
2023-01-31 09:30:00,15.87,15.89,15.81,15.85,125190.0,15.7638,15.7837,15.7042,15.744,125190.0
2023-01-31 09:35:00,15.84,15.85,15.78,15.79,67663.0,15.734,15.744,15.6744,15.6844,67663.0
2023-01-31 09:40:00,15.79,15.81,15.75,15.79,79277.0,15.6844,15.7042,15.6446,15.6844,79277.0
2023-01-31 09:45:00,15.8,15.85,15.79,15.84,54545.0,15.6943,15.744,15.6844,15.734,54545.0
2023-01-31 09:50:00,15.84,15.87,15.83,15.84,44853.0,15.734,15.7638,15.7241,15.734,44853.0
2023-01-31 09:55:00,15.84,15.84,15.77,15.78,50829.0,15.734,15.734,15.6645,15.6744,50829.0
2023-01-31 10:00:00,15.78,15.78,15.76,15.77,67474.0,15.6744,15.6744,15.6546,15.6645,67474.0
2023-01-31 10:05:00,15.77,15.83,15.77,15.82,127439.0,15.6645,15.7241,15.6645,15.7142,127439.0
2023-01-31 10:10:00,15.82,15.82,15.78,15.78,66822.0,15.7142,15.7142,15.6744,15.6744,66822.0
2023-01-31 10:15:00,15.78,15.78,15.76,15.77,90655.0,15.6744,15.6744,15.6546,15.6645,90655.0
2023-01-31 10:20:00,15.77,15.79,15.76,15.79,53682.0,15.6645,15.6844,15.6546,15.6844,53682.0
2023-01-31 10:25:00,15.78,15.8,15.76,15.79,59755.0,15.6744,15.6943,15.6546,15.6844,59755.0
2023-01-31 10:30:00,15.79,15.81,15.79,15.79,68008.0,15.6844,15.7042,15.6844,15.6844,68008.0
2023-01-31 10:35:00,15.79,15.81,15.79,15.81,35437.0,15.6844,15.7042,15.6844,15.7042,35437.0
2023-01-31 10:40:00,15.81,15.82,15.8,15.82,47170.0,15.7042,15.7142,15.6943,15.7142,47170.0
2023-01-31 10:45:00,15.82,15.85,15.81,15.83,64592.0,15.7142,15.744,15.7042,15.7241,64592.0
2023-01-31 10:50:00,15.83,15.83,15.8,15.8,58053.0,15.7241,15.7241,15.6943,15.6943,58053.0
2023-01-31 10:55:00,15.81,15.81,15.79,15.8,74967.0,15.7042,15.7042,15.6844,15.6943,74967.0
2023-01-31 11:00:00,15.81,15.82,15.8,15.81,19355.0,15.7042,15.7142,15.6943,15.7042,19355.0
2023-01-31 11:05:00,15.81,15.82,15.8,15.82,31702.0,15.7042,15.7142,15.6943,15.7142,31702.0
2023-01-31 11:10:00,15.81,15.82,15.8,15.82,20987.0,15.7042,15.7142,15.6943,15.7142,20987.0
2023-01-31 11:15:00,15.83,15.84,15.81,15.82,22856.0,15.7241,15.734,15.7042,15.7142,22856.0
2023-01-31 11:20:00,15.82,15.84,15.81,15.83,52398.0,15.7142,15.734,15.7042,15.7241,52398.0
2023-01-31 11:25:00,15.84,15.84,15.82,15.83,19383.0,15.734,15.734,15.7142,15.7241,19383.0
2023-01-31 11:30:00,15.83,15.84,15.82,15.83,68913.0,15.7241,15.734,15.7142,15.7241,68913.0
2023-01-31 11:35:00,15.83,15.84,15.81,15.82,14586.0,15.7241,15.734,15.7042,15.7142,14586.0
2023-01-31 11:40:00,15.82,15.83,15.81,15.82,51882.0,15.7142,15.7241,15.7042,15.7142,51882.0
2023-01-31 11:45:00,15.83,15.83,15.8,15.82,99364.0,15.7241,15.7241,15.6943,15.7142,99364.0
2023-01-31 11:50:00,15.82,15.83,15.81,15.83,37813.0,15.7142,15.7241,15.7042,15.7241,37813.0
2023-01-31 11:55:00,15.83,15.83,15.81,15.83,31988.0,15.7241,15.7241,15.7042,15.7241,31988.0
2023-01-31 12:00:00,15.82,15.83,15.81,15.81,73934.0,15.7142,15.7241,15.7042,15.7042,73934.0
2023-01-31 12:05:00,15.82,15.82,15.8,15.81,42995.0,15.7142,15.7142,15.6943,15.7042,42995.0
2023-01-31 12:10:00,15.8,15.81,15.8,15.8,13557.0,15.6943,15.7042,15.6943,15.6943,13557.0
2023-01-31 12:15:00,15.81,15.83,15.8,15.83,33255.0,15.7042,15.7241,15.6943,15.7241,33255.0
2023-01-31 12:20:00,15.83,15.83,15.8,15.82,47560.0,15.7241,15.7241,15.6943,15.7142,47560.0
2023-01-31 12:25:00,15.82,15.82,15.81,15.82,9514.0,15.7142,15.7142,15.7042,15.7142,9514.0
2023-01-31 12:30:00,15.81,15.82,15.81,15.81,12286.0,15.7042,15.7142,15.7042,15.7042,12286.0
2023-01-31 12:35:00,15.81,15.83,15.81,15.81,74123.0,15.7042,15.7241,15.7042,15.7042,74123.0
2023-01-31 12:40:00,15.81,15.84,15.81,15.84,40896.0,15.7042,15.734,15.7042,15.734,40896.0
2023-01-31 12:45:00,15.84,15.84,15.83,15.84,7753.0,15.734,15.734,15.7241,15.734,7753.0
2023-01-31 12:50:00,15.84,15.84,15.79,15.79,116614.0,15.734,15.734,15.6844,15.6844,116614.0
2023-01-31 12:55:00,15.79,15.81,15.79,15.8,44940.0,15.6844,15.7042,15.6844,15.6943,44940.0
2023-01-31 13:00:00,15.81,15.81,15.79,15.79,79992.0,15.7042,15.7042,15.6844,15.6844,79992.0
2023-01-31 13:05:00,15.79,15.8,15.79,15.79,123953.0,15.6844,15.6943,15.6844,15.6844,123953.0
2023-01-31 13:10:00,15.79,15.8,15.78,15.79,92878.0,15.6844,15.6943,15.6744,15.6844,92878.0
2023-01-31 13:15:00,15.79,15.8,15.79,15.79,7714.0,15.6844,15.6943,15.6844,15.6844,7714.0
2023-01-31 13:20:00,15.79,15.79,15.77,15.78,117300.0,15.6844,15.6844,15.6645,15.6744,117300.0
2023-01-31 13:25:00,15.78,15.79,15.77,15.78,95191.0,15.6744,15.6844,15.6645,15.6744,95191.0
2023-01-31 13:30:00,15.78,15.78,15.76,15.78,65474.0,15.6744,15.6744,15.6546,15.6744,65474.0
2023-01-31 13:35:00,15.77,15.78,15.77,15.77,41961.0,15.6645,15.6744,15.6645,15.6645,41961.0
2023-01-31 13:40:00,15.77,15.78,15.77,15.78,16484.0,15.6645,15.6744,15.6645,15.6744,16484.0
2023-01-31 13:45:00,15.77,15.78,15.77,15.77,36576.0,15.6645,15.6744,15.6645,15.6645,36576.0
2023-01-31 13:50:00,15.77,15.78,15.77,15.78,86534.0,15.6645,15.6744,15.6645,15.6744,86534.0
2023-01-31 13:55:00,15.79,15.79,15.77,15.78,30727.0,15.6844,15.6844,15.6645,15.6744,30727.0
2023-01-31 14:00:00,15.77,15.81,15.77,15.8,128546.0,15.6645,15.7042,15.6645,15.6943,128546.0
2023-01-31 14:05:00,15.79,15.81,15.79,15.81,44726.0,15.6844,15.7042,15.6844,15.7042,44726.0
2023-01-31 14:10:00,15.8,15.81,15.8,15.81,36072.0,15.6943,15.7042,15.6943,15.7042,36072.0
2023-01-31 14:15:00,15.8,15.81,15.79,15.81,37300.0,15.6943,15.7042,15.6844,15.7042,37300.0
2023-01-31 14:20:00,15.81,15.82,15.8,15.82,56101.0,15.7042,15.7142,15.6943,15.7142,56101.0
2023-01-31 14:25:00,15.82,15.84,15.81,15.84,30903.0,15.7142,15.734,15.7042,15.734,30903.0
2023-01-31 14:30:00,15.84,15.84,15.81,15.83,121595.0,15.734,15.734,15.7042,15.7241,121595.0
2023-01-31 14:35:00,15.82,15.83,15.81,15.82,17752.0,15.7142,15.7241,15.7042,15.7142,17752.0
2023-01-31 14:40:00,15.82,15.82,15.81,15.81,31924.0,15.7142,15.7142,15.7042,15.7042,31924.0
2023-01-31 14:45:00,15.81,15.82,15.81,15.81,23143.0,15.7042,15.7142,15.7042,15.7042,23143.0
2023-01-31 14:50:00,15.81,15.83,15.8,15.81,82337.0,15.7042,15.7241,15.6943,15.7042,82337.0
2023-01-31 14:55:00,15.81,15.81,15.79,15.79,42442.0,15.7042,15.7042,15.6844,15.6844,42442.0
2023-01-31 15:00:00,15.79,15.8,15.78,15.79,90924.0,15.6844,15.6943,15.6744,15.6844,90924.0
2023-01-31 15:05:00,15.79,15.8,15.78,15.79,69767.0,15.6844,15.6943,15.6744,15.6844,69767.0
2023-01-31 15:10:00,15.79,15.8,15.77,15.78,65850.0,15.6844,15.6943,15.6645,15.6744,65850.0
2023-01-31 15:15:00,15.78,15.79,15.75,15.76,107221.0,15.6744,15.6844,15.6446,15.6546,107221.0
2023-01-31 15:20:00,15.77,15.77,15.74,15.75,187470.0,15.6645,15.6645,15.6347,15.6446,187470.0
2023-01-31 15:25:00,15.75,15.77,15.75,15.76,90657.0,15.6446,15.6645,15.6446,15.6546,90657.0
2023-01-31 15:30:00,15.76,15.79,15.76,15.79,138456.0,15.6546,15.6844,15.6546,15.6844,138456.0
2023-01-31 15:35:00,15.79,15.8,15.78,15.79,119463.0,15.6844,15.6943,15.6744,15.6844,119463.0
2023-01-31 15:40:00,15.79,15.81,15.79,15.8,82991.0,15.6844,15.7042,15.6844,15.6943,82991.0
2023-01-31 15:45:00,15.81,15.83,15.8,15.81,761882.0,15.7042,15.7241,15.6943,15.7042,761882.0
2023-01-31 15:50:00,15.82,15.87,15.82,15.87,372573.0,15.7142,15.7638,15.7142,15.7638,372573.0
2023-01-31 15:55:00,15.86,15.91,15.85,15.91,772692.0,15.7539,15.8036,15.744,15.8036,772692.0
2023-02-01 09:30:00,15.8,15.86,15.78,15.78,170574.0,15.6943,15.7539,15.6744,15.6744,170574.0
2023-02-01 09:35:00,15.77,15.79,15.67,15.67,145709.0,15.6645,15.6844,15.5652,15.5652,145709.0
2023-02-01 09:40:00,15.67,15.68,15.6,15.65,205576.0,15.5652,15.5751,15.4956,15.5453,205576.0
2023-02-01 09:45:00,15.65,15.66,15.62,15.65,301640.0,15.5453,15.5552,15.5155,15.5453,301640.0
2023-02-01 09:50:00,15.65,15.67,15.64,15.66,192462.0,15.5453,15.5652,15.5354,15.5552,192462.0
2023-02-01 09:55:00,15.65,15.75,15.63,15.75,371025.0,15.5453,15.6446,15.5254,15.6446,371025.0
2023-02-01 10:00:00,15.75,15.78,15.67,15.72,287867.0,15.6446,15.6744,15.5652,15.6148,287867.0
2023-02-01 10:05:00,15.71,15.76,15.69,15.7,76183.0,15.6049,15.6546,15.585,15.595,76183.0
2023-02-01 10:10:00,15.7,15.78,15.7,15.77,69876.0,15.595,15.6744,15.595,15.6645,69876.0
2023-02-01 10:15:00,15.77,15.77,15.7,15.72,102349.0,15.6645,15.6645,15.595,15.6148,102349.0
2023-02-01 10:20:00,15.71,15.76,15.7,15.75,39807.0,15.6049,15.6546,15.595,15.6446,39807.0
2023-02-01 10:25:00,15.75,15.78,15.74,15.78,28903.0,15.6446,15.6744,15.6347,15.6744,28903.0
2023-02-01 10:30:00,15.78,15.78,15.73,15.75,107636.0,15.6744,15.6744,15.6248,15.6446,107636.0
2023-02-01 10:35:00,15.75,15.76,15.71,15.73,102748.0,15.6446,15.6546,15.6049,15.6248,102748.0
2023-02-01 10:40:00,15.73,15.74,15.7,15.71,99032.0,15.6248,15.6347,15.595,15.6049,99032.0
2023-02-01 10:45:00,15.71,15.74,15.7,15.72,96997.0,15.6049,15.6347,15.595,15.6148,96997.0
2023-02-01 10:50:00,15.73,15.73,15.67,15.69,101300.0,15.6248,15.6248,15.5652,15.585,101300.0
2023-02-01 10:55:00,15.68,15.69,15.66,15.68,88487.0,15.5751,15.585,15.5552,15.5751,88487.0
2023-02-01 11:00:00,15.68,15.71,15.67,15.69,57242.0,15.5751,15.6049,15.5652,15.585,57242.0
2023-02-01 11:05:00,15.68,15.71,15.68,15.71,40812.0,15.5751,15.6049,15.5751,15.6049,40812.0
2023-02-01 11:10:00,15.71,15.73,15.7,15.71,51778.0,15.6049,15.6248,15.595,15.6049,51778.0
2023-02-01 11:15:00,15.72,15.73,15.71,15.73,21835.0,15.6148,15.6248,15.6049,15.6248,21835.0
2023-02-01 11:20:00,15.73,15.76,15.72,15.75,80550.0,15.6248,15.6546,15.6148,15.6446,80550.0
2023-02-01 11:25:00,15.75,15.75,15.71,15.73,89164.0,15.6446,15.6446,15.6049,15.6248,89164.0
2023-02-01 11:30:00,15.73,15.73,15.71,15.73,32812.0,15.6248,15.6248,15.6049,15.6248,32812.0
2023-02-01 11:35:00,15.73,15.74,15.71,15.74,33522.0,15.6248,15.6347,15.6049,15.6347,33522.0
2023-02-01 11:40:00,15.74,15.75,15.72,15.72,67115.0,15.6347,15.6446,15.6148,15.6148,67115.0
2023-02-01 11:45:00,15.73,15.73,15.7,15.72,45155.0,15.6248,15.6248,15.595,15.6148,45155.0
2023-02-01 11:50:00,15.71,15.72,15.7,15.71,45307.0,15.6049,15.6148,15.595,15.6049,45307.0
2023-02-01 11:55:00,15.71,15.72,15.68,15.69,58285.0,15.6049,15.6148,15.5751,15.585,58285.0
2023-02-01 12:00:00,15.69,15.69,15.67,15.69,45639.0,15.585,15.585,15.5652,15.585,45639.0
2023-02-01 12:05:00,15.69,15.69,15.66,15.67,30122.0,15.585,15.585,15.5552,15.5652,30122.0
2023-02-01 12:10:00,15.68,15.68,15.66,15.68,59277.0,15.5751,15.5751,15.5552,15.5751,59277.0
2023-02-01 12:15:00,15.68,15.68,15.65,15.66,38150.0,15.5751,15.5751,15.5453,15.5552,38150.0
2023-02-01 12:20:00,15.66,15.67,15.64,15.66,50913.0,15.5552,15.5652,15.5354,15.5552,50913.0
2023-02-01 12:25:00,15.65,15.66,15.63,15.64,372561.0,15.5453,15.5552,15.5254,15.5354,372561.0
2023-02-01 12:30:00,15.64,15.64,15.61,15.62,75280.0,15.5354,15.5354,15.5056,15.5155,75280.0
2023-02-01 12:35:00,15.61,15.62,15.58,15.6,387756.0,15.5056,15.5155,15.4758,15.4956,387756.0
2023-02-01 12:40:00,15.6,15.61,15.58,15.59,121003.0,15.4956,15.5056,15.4758,15.4857,121003.0
2023-02-01 12:45:00,15.59,15.59,15.56,15.57,121736.0,15.4857,15.4857,15.4559,15.4658,121736.0
2023-02-01 12:50:00,15.56,15.57,15.51,15.53,331020.0,15.4559,15.4658,15.4062,15.4261,331020.0
2023-02-01 12:55:00,15.53,15.53,15.47,15.5,358857.0,15.4261,15.4261,15.3665,15.3963,358857.0
2023-02-01 13:00:00,15.5,15.52,15.49,15.51,223694.0,15.3963,15.4162,15.3864,15.4062,223694.0
2023-02-01 13:05:00,15.51,15.56,15.5,15.54,122007.0,15.4062,15.4559,15.3963,15.436,122007.0
2023-02-01 13:10:00,15.54,15.56,15.53,15.54,84011.0,15.436,15.4559,15.4261,15.436,84011.0
2023-02-01 13:15:00,15.54,15.55,15.51,15.54,95565.0,15.436,15.446,15.4062,15.436,95565.0
2023-02-01 13:20:00,15.54,15.55,15.53,15.54,102074.0,15.436,15.446,15.4261,15.436,102074.0
2023-02-01 13:25:00,15.54,15.56,15.53,15.56,78923.0,15.436,15.4559,15.4261,15.4559,78923.0
2023-02-01 13:30:00,15.56,15.57,15.53,15.54,102530.0,15.4559,15.4658,15.4261,15.436,102530.0
2023-02-01 13:35:00,15.54,15.54,15.53,15.54,25485.0,15.436,15.436,15.4261,15.436,25485.0
2023-02-01 13:40:00,15.54,15.58,15.53,15.58,208432.0,15.436,15.4758,15.4261,15.4758,208432.0
2023-02-01 13:45:00,15.58,15.6,15.57,15.6,152999.0,15.4758,15.4956,15.4658,15.4956,152999.0
2023-02-01 13:50:00,15.6,15.6,15.57,15.59,71813.0,15.4956,15.4956,15.4658,15.4857,71813.0
2023-02-01 13:55:00,15.59,15.64,15.58,15.61,150904.0,15.4857,15.5354,15.4758,15.5056,150904.0
2023-02-01 14:00:00,15.6,15.61,15.53,15.54,130641.0,15.4956,15.5056,15.4261,15.436,130641.0
2023-02-01 14:05:00,15.54,15.6,15.53,15.59,118146.0,15.436,15.4956,15.4261,15.4857,118146.0
2023-02-01 14:10:00,15.59,15.63,15.57,15.58,130881.0,15.4857,15.5254,15.4658,15.4758,130881.0
2023-02-01 14:15:00,15.58,15.58,15.5,15.5,232905.0,15.4758,15.4758,15.3963,15.3963,232905.0
2023-02-01 14:20:00,15.51,15.52,15.48,15.49,126184.0,15.4062,15.4162,15.3764,15.3864,126184.0
2023-02-01 14:25:00,15.48,15.55,15.48,15.54,142447.0,15.3764,15.446,15.3764,15.436,142447.0
2023-02-01 14:30:00,15.54,15.56,15.47,15.49,167753.0,15.436,15.4559,15.3665,15.3864,167753.0
2023-02-01 14:35:00,15.49,15.61,15.48,15.59,243600.0,15.3864,15.5056,15.3764,15.4857,243600.0
2023-02-01 14:40:00,15.6,15.65,15.57,15.62,224846.0,15.4956,15.5453,15.4658,15.5155,224846.0
2023-02-01 14:45:00,15.62,15.68,15.6,15.64,232629.0,15.5155,15.5751,15.4956,15.5354,232629.0
2023-02-01 14:50:00,15.65,15.68,15.64,15.65,133075.0,15.5453,15.5751,15.5354,15.5453,133075.0
2023-02-01 14:55:00,15.66,15.67,15.63,15.66,130621.0,15.5552,15.5652,15.5254,15.5552,130621.0
2023-02-01 15:00:00,15.66,15.71,15.65,15.69,167950.0,15.5552,15.6049,15.5453,15.585,167950.0
2023-02-01 15:05:00,15.7,15.72,15.68,15.7,207586.0,15.595,15.6148,15.5751,15.595,207586.0
2023-02-01 15:10:00,15.7,15.7,15.66,15.67,115115.0,15.595,15.595,15.5552,15.5652,115115.0
2023-02-01 15:15:00,15.67,15.67,15.63,15.66,324993.0,15.5652,15.5652,15.5254,15.5552,324993.0
2023-02-01 15:20:00,15.66,15.67,15.62,15.64,183186.0,15.5552,15.5652,15.5155,15.5354,183186.0
2023-02-01 15:25:00,15.64,15.66,15.59,15.6,379836.0,15.5354,15.5552,15.4857,15.4956,379836.0
2023-02-01 15:30:00,15.59,15.64,15.59,15.64,530647.0,15.4857,15.5354,15.4857,15.5354,530647.0
2023-02-01 15:35:00,15.64,15.69,15.63,15.67,219188.0,15.5354,15.585,15.5254,15.5652,219188.0
2023-02-01 15:40:00,15.67,15.7,15.66,15.67,287693.0,15.5652,15.595,15.5552,15.5652,287693.0
2023-02-01 15:45:00,15.66,15.67,15.61,15.63,257313.0,15.5552,15.5652,15.5056,15.5254,257313.0
2023-02-01 15:50:00,15.63,15.64,15.58,15.6,499179.0,15.5254,15.5354,15.4758,15.4956,499179.0
2023-02-01 15:55:00,15.6,15.65,15.59,15.65,1037505.0,15.4956,15.5453,15.4857,15.5453,1037505.0
2023-02-02 09:30:00,15.72,15.77,15.69,15.75,223385.0,15.6148,15.6645,15.585,15.6446,223385.0
2023-02-02 09:35:00,15.75,15.76,15.69,15.71,419262.0,15.6446,15.6546,15.585,15.6049,419262.0
2023-02-02 09:40:00,15.72,15.72,15.57,15.63,477167.0,15.6148,15.6148,15.4658,15.5254,477167.0
2023-02-02 09:45:00,15.63,15.64,15.58,15.63,161904.0,15.5254,15.5354,15.4758,15.5254,161904.0
2023-02-02 09:50:00,15.63,15.67,15.6,15.67,314412.0,15.5254,15.5652,15.4956,15.5652,314412.0
2023-02-02 09:55:00,15.66,15.69,15.62,15.69,224060.0,15.5552,15.585,15.5155,15.585,224060.0
2023-02-02 10:00:00,15.69,15.72,15.66,15.68,284732.0,15.585,15.6148,15.5552,15.5751,284732.0
2023-02-02 10:05:00,15.68,15.68,15.63,15.68,134423.0,15.5751,15.5751,15.5254,15.5751,134423.0
2023-02-02 10:10:00,15.68,15.68,15.65,15.68,61473.0,15.5751,15.5751,15.5453,15.5751,61473.0
2023-02-02 10:15:00,15.68,15.72,15.67,15.7,637719.0,15.5751,15.6148,15.5652,15.595,637719.0
2023-02-02 10:20:00,15.7,15.73,15.66,15.66,147882.0,15.595,15.6248,15.5552,15.5552,147882.0
2023-02-02 10:25:00,15.67,15.78,15.66,15.76,317693.0,15.5652,15.6744,15.5552,15.6546,317693.0
2023-02-02 10:30:00,15.77,15.8,15.73,15.76,479159.0,15.6645,15.6943,15.6248,15.6546,479159.0
2023-02-02 10:35:00,15.77,15.81,15.75,15.79,347396.0,15.6645,15.7042,15.6446,15.6844,347396.0
2023-02-02 10:40:00,15.79,15.8,15.74,15.75,227883.0,15.6844,15.6943,15.6347,15.6446,227883.0
2023-02-02 10:45:00,15.75,15.75,15.7,15.71,208166.0,15.6446,15.6446,15.595,15.6049,208166.0
2023-02-02 10:50:00,15.71,15.74,15.7,15.71,245700.0,15.6049,15.6347,15.595,15.6049,245700.0
2023-02-02 10:55:00,15.7,15.74,15.69,15.74,246611.0,15.595,15.6347,15.585,15.6347,246611.0
2023-02-02 11:00:00,15.74,15.77,15.74,15.76,392240.0,15.6347,15.6645,15.6347,15.6546,392240.0
2023-02-02 11:05:00,15.77,15.77,15.74,15.76,110055.0,15.6645,15.6645,15.6347,15.6546,110055.0
2023-02-02 11:10:00,15.76,15.78,15.74,15.75,177555.0,15.6546,15.6744,15.6347,15.6446,177555.0
2023-02-02 11:15:00,15.75,15.76,15.73,15.75,167251.0,15.6446,15.6546,15.6248,15.6446,167251.0
2023-02-02 11:20:00,15.75,15.75,15.71,15.72,121387.0,15.6446,15.6446,15.6049,15.6148,121387.0
2023-02-02 11:25:00,15.72,15.75,15.71,15.72,141732.0,15.6148,15.6446,15.6049,15.6148,141732.0
2023-02-02 11:30:00,15.71,15.72,15.69,15.7,121148.0,15.6049,15.6148,15.585,15.595,121148.0
2023-02-02 11:35:00,15.71,15.72,15.7,15.7,47157.0,15.6049,15.6148,15.595,15.595,47157.0
2023-02-02 11:40:00,15.7,15.71,15.65,15.65,136298.0,15.595,15.6049,15.5453,15.5453,136298.0
2023-02-02 11:45:00,15.65,15.66,15.62,15.63,173807.0,15.5453,15.5552,15.5155,15.5254,173807.0
2023-02-02 11:50:00,15.62,15.63,15.55,15.56,238572.0,15.5155,15.5254,15.446,15.4559,238572.0
2023-02-02 11:55:00,15.56,15.56,15.52,15.52,406515.0,15.4559,15.4559,15.4162,15.4162,406515.0
2023-02-02 12:00:00,15.52,15.54,15.48,15.49,443076.0,15.4162,15.436,15.3764,15.3864,443076.0
2023-02-02 12:05:00,15.5,15.54,15.49,15.54,272324.0,15.3963,15.436,15.3864,15.436,272324.0
2023-02-02 12:10:00,15.54,15.6,15.53,15.59,240897.0,15.436,15.4956,15.4261,15.4857,240897.0
2023-02-02 12:15:00,15.59,15.62,15.58,15.61,188460.0,15.4857,15.5155,15.4758,15.5056,188460.0
2023-02-02 12:20:00,15.61,15.66,15.6,15.63,178143.0,15.5056,15.5552,15.4956,15.5254,178143.0
2023-02-02 12:25:00,15.63,15.63,15.56,15.57,148675.0,15.5254,15.5254,15.4559,15.4658,148675.0
2023-02-02 12:30:00,15.57,15.57,15.53,15.53,219819.0,15.4658,15.4658,15.4261,15.4261,219819.0
2023-02-02 12:35:00,15.53,15.59,15.53,15.58,155609.0,15.4261,15.4857,15.4261,15.4758,155609.0
2023-02-02 12:40:00,15.58,15.58,15.53,15.53,133414.0,15.4758,15.4758,15.4261,15.4261,133414.0
2023-02-02 12:45:00,15.53,15.54,15.49,15.5,214308.0,15.4261,15.436,15.3864,15.3963,214308.0
2023-02-02 12:50:00,15.5,15.51,15.47,15.51,158018.0,15.3963,15.4062,15.3665,15.4062,158018.0
2023-02-02 12:55:00,15.51,15.52,15.48,15.49,92978.0,15.4062,15.4162,15.3764,15.3864,92978.0
2023-02-02 13:00:00,15.49,15.51,15.48,15.5,92060.0,15.3864,15.4062,15.3764,15.3963,92060.0
2023-02-02 13:05:00,15.5,15.5,15.46,15.46,47860.0,15.3963,15.3963,15.3566,15.3566,47860.0
2023-02-02 13:10:00,15.46,15.48,15.44,15.46,361392.0,15.3566,15.3764,15.3367,15.3566,361392.0
2023-02-02 13:15:00,15.46,15.52,15.44,15.52,188848.0,15.3566,15.4162,15.3367,15.4162,188848.0
2023-02-02 13:20:00,15.52,15.53,15.51,15.52,110697.0,15.4162,15.4261,15.4062,15.4162,110697.0
2023-02-02 13:25:00,15.52,15.53,15.51,15.53,94672.0,15.4162,15.4261,15.4062,15.4261,94672.0
2023-02-02 13:30:00,15.53,15.53,15.52,15.53,61485.0,15.4261,15.4261,15.4162,15.4261,61485.0
2023-02-02 13:35:00,15.52,15.53,15.51,15.53,133775.0,15.4162,15.4261,15.4062,15.4261,133775.0
2023-02-02 13:40:00,15.53,15.55,15.52,15.53,120521.0,15.4261,15.446,15.4162,15.4261,120521.0
2023-02-02 13:45:00,15.53,15.58,15.53,15.58,162864.0,15.4261,15.4758,15.4261,15.4758,162864.0
2023-02-02 13:50:00,15.58,15.58,15.55,15.57,111245.0,15.4758,15.4758,15.446,15.4658,111245.0
2023-02-02 13:55:00,15.57,15.62,15.56,15.6,417128.0,15.4658,15.5155,15.4559,15.4956,417128.0
2023-02-02 14:00:00,15.6,15.62,15.59,15.6,120899.0,15.4956,15.5155,15.4857,15.4956,120899.0
2023-02-02 14:05:00,15.59,15.62,15.59,15.62,103161.0,15.4857,15.5155,15.4857,15.5155,103161.0
2023-02-02 14:10:00,15.62,15.64,15.57,15.58,229985.0,15.5155,15.5354,15.4658,15.4758,229985.0
2023-02-02 14:15:00,15.57,15.59,15.56,15.59,83454.0,15.4658,15.4857,15.4559,15.4857,83454.0
2023-02-02 14:20:00,15.59,15.59,15.56,15.57,131647.0,15.4857,15.4857,15.4559,15.4658,131647.0
2023-02-02 14:25:00,15.57,15.57,15.56,15.57,77814.0,15.4658,15.4658,15.4559,15.4658,77814.0
2023-02-02 14:30:00,15.57,15.57,15.54,15.56,179530.0,15.4658,15.4658,15.436,15.4559,179530.0
2023-02-02 14:35:00,15.56,15.56,15.52,15.54,151185.0,15.4559,15.4559,15.4162,15.436,151185.0
2023-02-02 14:40:00,15.54,15.59,15.53,15.59,128259.0,15.436,15.4857,15.4261,15.4857,128259.0
2023-02-02 14:45:00,15.59,15.6,15.56,15.58,104892.0,15.4857,15.4956,15.4559,15.4758,104892.0
2023-02-02 14:50:00,15.58,15.58,15.56,15.57,69928.0,15.4758,15.4758,15.4559,15.4658,69928.0
2023-02-02 14:55:00,15.57,15.57,15.54,15.54,76714.0,15.4658,15.4658,15.436,15.436,76714.0
2023-02-02 15:00:00,15.54,15.56,15.52,15.54,138497.0,15.436,15.4559,15.4162,15.436,138497.0
2023-02-02 15:05:00,15.54,15.59,15.53,15.58,156778.0,15.436,15.4857,15.4261,15.4758,156778.0
2023-02-02 15:10:00,15.58,15.59,15.57,15.58,125326.0,15.4758,15.4857,15.4658,15.4758,125326.0
2023-02-02 15:15:00,15.59,15.61,15.56,15.61,219436.0,15.4857,15.5056,15.4559,15.5056,219436.0
2023-02-02 15:20:00,15.61,15.62,15.59,15.61,183878.0,15.5056,15.5155,15.4857,15.5056,183878.0
2023-02-02 15:25:00,15.61,15.63,15.59,15.63,225153.0,15.5056,15.5254,15.4857,15.5254,225153.0
2023-02-02 15:30:00,15.63,15.66,15.62,15.66,143133.0,15.5254,15.5552,15.5155,15.5552,143133.0
2023-02-02 15:35:00,15.65,15.66,15.63,15.64,210076.0,15.5453,15.5552,15.5254,15.5354,210076.0
2023-02-02 15:40:00,15.64,15.65,15.62,15.65,142631.0,15.5354,15.5453,15.5155,15.5453,142631.0
2023-02-02 15:45:00,15.65,15.66,15.63,15.65,247806.0,15.5453,15.5552,15.5254,15.5453,247806.0
2023-02-02 15:50:00,15.65,15.66,15.62,15.63,454054.0,15.5453,15.5552,15.5155,15.5254,454054.0
2023-02-02 15:55:00,15.63,15.64,15.62,15.62,895982.0,15.5254,15.5354,15.5155,15.5155,895982.0
2023-02-03 09:30:00,15.54,15.61,15.52,15.53,153546.0,15.436,15.5056,15.4162,15.4261,153546.0
2023-02-03 09:35:00,15.53,15.56,15.51,15.55,67934.0,15.4261,15.4559,15.4062,15.446,67934.0
2023-02-03 09:40:00,15.54,15.54,15.5,15.5,68608.0,15.436,15.436,15.3963,15.3963,68608.0
2023-02-03 09:45:00,15.5,15.53,15.48,15.52,144612.0,15.3963,15.4261,15.3764,15.4162,144612.0
2023-02-03 09:50:00,15.52,15.53,15.5,15.53,290960.0,15.4162,15.4261,15.3963,15.4261,290960.0
2023-02-03 09:55:00,15.53,15.53,15.51,15.52,87691.0,15.4261,15.4261,15.4062,15.4162,87691.0
2023-02-03 10:00:00,15.51,15.54,15.4,15.44,309976.0,15.4062,15.436,15.297,15.3367,309976.0
2023-02-03 10:05:00,15.44,15.5,15.39,15.42,122095.0,15.3367,15.3963,15.287,15.3168,122095.0
2023-02-03 10:10:00,15.42,15.42,15.38,15.42,86103.0,15.3168,15.3168,15.2771,15.3168,86103.0
2023-02-03 10:15:00,15.42,15.51,15.41,15.46,175745.0,15.3168,15.4062,15.3069,15.3566,175745.0
2023-02-03 10:20:00,15.46,15.46,15.4,15.43,512000.0,15.3566,15.3566,15.297,15.3268,512000.0
2023-02-03 10:25:00,15.42,15.43,15.37,15.39,434912.0,15.3168,15.3268,15.2672,15.287,434912.0
2023-02-03 10:30:00,15.4,15.43,15.37,15.41,210287.0,15.297,15.3268,15.2672,15.3069,210287.0
2023-02-03 10:35:00,15.41,15.46,15.4,15.46,222371.0,15.3069,15.3566,15.297,15.3566,222371.0
2023-02-03 10:40:00,15.45,15.48,15.43,15.48,83912.0,15.3466,15.3764,15.3268,15.3764,83912.0
2023-02-03 10:45:00,15.47,15.48,15.43,15.45,100889.0,15.3665,15.3764,15.3268,15.3466,100889.0
2023-02-03 10:50:00,15.45,15.46,15.43,15.44,327903.0,15.3466,15.3566,15.3268,15.3367,327903.0
2023-02-03 10:55:00,15.45,15.49,15.44,15.48,185467.0,15.3466,15.3864,15.3367,15.3764,185467.0
2023-02-03 11:00:00,15.48,15.49,15.46,15.49,33839.0,15.3764,15.3864,15.3566,15.3864,33839.0
2023-02-03 11:05:00,15.48,15.51,15.47,15.51,74931.0,15.3764,15.4062,15.3665,15.4062,74931.0
2023-02-03 11:10:00,15.51,15.57,15.5,15.57,103806.0,15.4062,15.4658,15.3963,15.4658,103806.0
2023-02-03 11:15:00,15.57,15.57,15.48,15.49,235772.0,15.4658,15.4658,15.3764,15.3864,235772.0
2023-02-03 11:20:00,15.48,15.52,15.48,15.5,158553.0,15.3764,15.4162,15.3764,15.3963,158553.0
2023-02-03 11:25:00,15.51,15.51,15.48,15.49,69724.0,15.4062,15.4062,15.3764,15.3864,69724.0
2023-02-03 11:30:00,15.5,15.51,15.48,15.5,48123.0,15.3963,15.4062,15.3764,15.3963,48123.0
2023-02-03 11:35:00,15.49,15.51,15.46,15.47,110609.0,15.3864,15.4062,15.3566,15.3665,110609.0
2023-02-03 11:40:00,15.47,15.5,15.46,15.48,50373.0,15.3665,15.3963,15.3566,15.3764,50373.0
2023-02-03 11:45:00,15.48,15.49,15.45,15.45,40797.0,15.3764,15.3864,15.3466,15.3466,40797.0
2023-02-03 11:50:00,15.45,15.48,15.44,15.46,143813.0,15.3466,15.3764,15.3367,15.3566,143813.0
2023-02-03 11:55:00,15.45,15.46,15.43,15.43,49190.0,15.3466,15.3566,15.3268,15.3268,49190.0
2023-02-03 12:00:00,15.43,15.47,15.43,15.46,65121.0,15.3268,15.3665,15.3268,15.3566,65121.0
2023-02-03 12:05:00,15.46,15.48,15.45,15.46,61627.0,15.3566,15.3764,15.3466,15.3566,61627.0
2023-02-03 12:10:00,15.47,15.5,15.47,15.5,74653.0,15.3665,15.3963,15.3665,15.3963,74653.0
2023-02-03 12:15:00,15.5,15.51,15.48,15.49,45336.0,15.3963,15.4062,15.3764,15.3864,45336.0
2023-02-03 12:20:00,15.5,15.52,15.49,15.5,68161.0,15.3963,15.4162,15.3864,15.3963,68161.0
2023-02-03 12:25:00,15.51,15.53,15.5,15.52,57126.0,15.4062,15.4261,15.3963,15.4162,57126.0
2023-02-03 12:30:00,15.52,15.53,15.5,15.53,56604.0,15.4162,15.4261,15.3963,15.4261,56604.0
2023-02-03 12:35:00,15.53,15.54,15.52,15.54,17673.0,15.4261,15.436,15.4162,15.436,17673.0
2023-02-03 12:40:00,15.54,15.54,15.52,15.54,116499.0,15.436,15.436,15.4162,15.436,116499.0
2023-02-03 12:45:00,15.54,15.55,15.54,15.54,79632.0,15.436,15.446,15.436,15.436,79632.0
2023-02-03 12:50:00,15.54,15.55,15.51,15.52,216638.0,15.436,15.446,15.4062,15.4162,216638.0
2023-02-03 12:55:00,15.52,15.52,15.44,15.45,115550.0,15.4162,15.4162,15.3367,15.3466,115550.0
2023-02-03 13:00:00,15.46,15.46,15.44,15.45,53108.0,15.3566,15.3566,15.3367,15.3466,53108.0
2023-02-03 13:05:00,15.46,15.48,15.42,15.43,177501.0,15.3566,15.3764,15.3168,15.3268,177501.0
2023-02-03 13:10:00,15.43,15.45,15.42,15.44,95422.0,15.3268,15.3466,15.3168,15.3367,95422.0
2023-02-03 13:15:00,15.44,15.45,15.4,15.43,58602.0,15.3367,15.3466,15.297,15.3268,58602.0
2023-02-03 13:20:00,15.42,15.46,15.42,15.46,103328.0,15.3168,15.3566,15.3168,15.3566,103328.0
2023-02-03 13:25:00,15.46,15.47,15.45,15.46,118614.0,15.3566,15.3665,15.3466,15.3566,118614.0
2023-02-03 13:30:00,15.45,15.49,15.45,15.48,168200.0,15.3466,15.3864,15.3466,15.3764,168200.0
2023-02-03 13:35:00,15.48,15.52,15.48,15.52,146933.0,15.3764,15.4162,15.3764,15.4162,146933.0
2023-02-03 13:40:00,15.52,15.52,15.48,15.49,209194.0,15.4162,15.4162,15.3764,15.3864,209194.0
2023-02-03 13:45:00,15.5,15.52,15.49,15.51,119330.0,15.3963,15.4162,15.3864,15.4062,119330.0
2023-02-03 13:50:00,15.51,15.54,15.5,15.54,72938.0,15.4062,15.436,15.3963,15.436,72938.0
2023-02-03 13:55:00,15.54,15.54,15.52,15.54,117544.0,15.436,15.436,15.4162,15.436,117544.0
2023-02-03 14:00:00,15.54,15.55,15.53,15.54,51561.0,15.436,15.446,15.4261,15.436,51561.0
2023-02-03 14:05:00,15.54,15.55,15.53,15.54,69343.0,15.436,15.446,15.4261,15.436,69343.0
2023-02-03 14:10:00,15.54,15.55,15.52,15.54,29323.0,15.436,15.446,15.4162,15.436,29323.0
2023-02-03 14:15:00,15.54,15.55,15.51,15.52,40210.0,15.436,15.446,15.4062,15.4162,40210.0
2023-02-03 14:20:00,15.52,15.53,15.5,15.51,95611.0,15.4162,15.4261,15.3963,15.4062,95611.0
2023-02-03 14:25:00,15.51,15.51,15.5,15.51,23639.0,15.4062,15.4062,15.3963,15.4062,23639.0
2023-02-03 14:30:00,15.51,15.53,15.5,15.53,129699.0,15.4062,15.4261,15.3963,15.4261,129699.0
2023-02-03 14:35:00,15.53,15.56,15.53,15.54,111444.0,15.4261,15.4559,15.4261,15.436,111444.0
2023-02-03 14:40:00,15.54,15.55,15.51,15.52,44698.0,15.436,15.446,15.4062,15.4162,44698.0
2023-02-03 14:45:00,15.51,15.52,15.5,15.52,56441.0,15.4062,15.4162,15.3963,15.4162,56441.0
2023-02-03 14:50:00,15.52,15.52,15.5,15.52,23157.0,15.4162,15.4162,15.3963,15.4162,23157.0
2023-02-03 14:55:00,15.52,15.52,15.49,15.51,99898.0,15.4162,15.4162,15.3864,15.4062,99898.0
2023-02-03 15:00:00,15.51,15.51,15.49,15.51,91814.0,15.4062,15.4062,15.3864,15.4062,91814.0
2023-02-03 15:05:00,15.51,15.53,15.49,15.53,87517.0,15.4062,15.4261,15.3864,15.4261,87517.0
2023-02-03 15:10:00,15.52,15.54,15.51,15.53,78372.0,15.4162,15.436,15.4062,15.4261,78372.0
2023-02-03 15:15:00,15.53,15.58,15.52,15.57,240820.0,15.4261,15.4758,15.4162,15.4658,240820.0
2023-02-03 15:20:00,15.57,15.58,15.55,15.58,153636.0,15.4658,15.4758,15.446,15.4758,153636.0
2023-02-03 15:25:00,15.58,15.59,15.56,15.57,144708.0,15.4758,15.4857,15.4559,15.4658,144708.0
2023-02-03 15:30:00,15.57,15.59,15.56,15.57,192670.0,15.4658,15.4857,15.4559,15.4658,192670.0
2023-02-03 15:35:00,15.57,15.57,15.54,15.56,191547.0,15.4658,15.4658,15.436,15.4559,191547.0
2023-02-03 15:40:00,15.55,15.57,15.54,15.55,338628.0,15.446,15.4658,15.436,15.446,338628.0
2023-02-03 15:45:00,15.55,15.56,15.54,15.56,498244.0,15.446,15.4559,15.436,15.4559,498244.0
2023-02-03 15:50:00,15.56,15.57,15.54,15.57,646451.0,15.4559,15.4658,15.436,15.4658,646451.0
2023-02-03 15:55:00,15.57,15.57,15.54,15.55,1013523.0,15.4658,15.4658,15.436,15.446,1013523.0
2023-02-06 09:30:00,15.51,15.54,15.47,15.54,341423.0,15.4062,15.436,15.3665,15.436,341423.0
2023-02-06 09:35:00,15.54,15.54,15.45,15.46,309969.0,15.436,15.436,15.3466,15.3566,309969.0
2023-02-06 09:40:00,15.46,15.46,15.42,15.44,102128.0,15.3566,15.3566,15.3168,15.3367,102128.0
2023-02-06 09:45:00,15.44,15.46,15.42,15.43,55813.0,15.3367,15.3566,15.3168,15.3268,55813.0
2023-02-06 09:50:00,15.42,15.47,15.39,15.42,190720.0,15.3168,15.3665,15.287,15.3168,190720.0
2023-02-06 09:55:00,15.42,15.48,15.41,15.48,77939.0,15.3168,15.3764,15.3069,15.3764,77939.0
2023-02-06 10:00:00,15.48,15.48,15.45,15.45,95257.0,15.3764,15.3764,15.3466,15.3466,95257.0
2023-02-06 10:05:00,15.46,15.53,15.45,15.53,196027.0,15.3566,15.4261,15.3466,15.4261,196027.0
2023-02-06 10:10:00,15.53,15.53,15.44,15.46,410400.0,15.4261,15.4261,15.3367,15.3566,410400.0
2023-02-06 10:15:00,15.46,15.47,15.42,15.46,198794.0,15.3566,15.3665,15.3168,15.3566,198794.0
2023-02-06 10:20:00,15.46,15.47,15.42,15.45,154631.0,15.3566,15.3665,15.3168,15.3466,154631.0
2023-02-06 10:25:00,15.46,15.47,15.42,15.43,47753.0,15.3566,15.3665,15.3168,15.3268,47753.0
2023-02-06 10:30:00,15.43,15.45,15.42,15.44,63131.0,15.3268,15.3466,15.3168,15.3367,63131.0
2023-02-06 10:35:00,15.44,15.45,15.39,15.4,176408.0,15.3367,15.3466,15.287,15.297,176408.0
2023-02-06 10:40:00,15.4,15.43,15.39,15.39,179057.0,15.297,15.3268,15.287,15.287,179057.0
2023-02-06 10:45:00,15.39,15.39,15.37,15.39,38506.0,15.287,15.287,15.2672,15.287,38506.0
2023-02-06 10:50:00,15.39,15.45,15.38,15.45,166254.0,15.287,15.3466,15.2771,15.3466,166254.0
2023-02-06 10:55:00,15.45,15.45,15.43,15.43,42022.0,15.3466,15.3466,15.3268,15.3268,42022.0
2023-02-06 11:00:00,15.44,15.45,15.43,15.45,18861.0,15.3367,15.3466,15.3268,15.3466,18861.0
2023-02-06 11:05:00,15.45,15.48,15.44,15.47,42768.0,15.3466,15.3764,15.3367,15.3665,42768.0
2023-02-06 11:10:00,15.46,15.47,15.45,15.46,55353.0,15.3566,15.3665,15.3466,15.3566,55353.0
2023-02-06 11:15:00,15.45,15.47,15.45,15.46,61408.0,15.3466,15.3665,15.3466,15.3566,61408.0
2023-02-06 11:20:00,15.46,15.48,15.46,15.46,86513.0,15.3566,15.3764,15.3566,15.3566,86513.0
2023-02-06 11:25:00,15.47,15.47,15.45,15.46,28032.0,15.3665,15.3665,15.3466,15.3566,28032.0
2023-02-06 11:30:00,15.46,15.47,15.44,15.45,32876.0,15.3566,15.3665,15.3367,15.3466,32876.0
2023-02-06 11:35:00,15.45,15.46,15.43,15.44,77114.0,15.3466,15.3566,15.3268,15.3367,77114.0
2023-02-06 11:40:00,15.43,15.44,15.43,15.43,18503.0,15.3268,15.3367,15.3268,15.3268,18503.0
2023-02-06 11:45:00,15.44,15.46,15.43,15.44,66615.0,15.3367,15.3566,15.3268,15.3367,66615.0
2023-02-06 11:50:00,15.45,15.45,15.43,15.43,118596.0,15.3466,15.3466,15.3268,15.3268,118596.0
2023-02-06 11:55:00,15.43,15.44,15.4,15.42,81231.0,15.3268,15.3367,15.297,15.3168,81231.0
2023-02-06 12:00:00,15.42,15.44,15.41,15.41,65933.0,15.3168,15.3367,15.3069,15.3069,65933.0
2023-02-06 12:05:00,15.42,15.43,15.41,15.43,26626.0,15.3168,15.3268,15.3069,15.3268,26626.0
2023-02-06 12:10:00,15.43,15.43,15.42,15.43,60124.0,15.3268,15.3268,15.3168,15.3268,60124.0
2023-02-06 12:15:00,15.42,15.44,15.41,15.42,47345.0,15.3168,15.3367,15.3069,15.3168,47345.0
2023-02-06 12:20:00,15.41,15.43,15.4,15.42,42542.0,15.3069,15.3268,15.297,15.3168,42542.0
2023-02-06 12:25:00,15.43,15.43,15.41,15.43,31614.0,15.3268,15.3268,15.3069,15.3268,31614.0
2023-02-06 12:30:00,15.43,15.44,15.42,15.44,32320.0,15.3268,15.3367,15.3168,15.3367,32320.0
2023-02-06 12:35:00,15.44,15.49,15.43,15.47,117961.0,15.3367,15.3864,15.3268,15.3665,117961.0
2023-02-06 12:40:00,15.47,15.48,15.46,15.48,76762.0,15.3665,15.3764,15.3566,15.3764,76762.0
2023-02-06 12:45:00,15.48,15.5,15.47,15.49,92930.0,15.3764,15.3963,15.3665,15.3864,92930.0
2023-02-06 12:50:00,15.5,15.5,15.48,15.5,86918.0,15.3963,15.3963,15.3764,15.3963,86918.0
2023-02-06 12:55:00,15.49,15.5,15.49,15.5,17184.0,15.3864,15.3963,15.3864,15.3963,17184.0
2023-02-06 13:00:00,15.5,15.5,15.49,15.49,36151.0,15.3963,15.3963,15.3864,15.3864,36151.0
2023-02-06 13:05:00,15.5,15.52,15.49,15.51,171458.0,15.3963,15.4162,15.3864,15.4062,171458.0
2023-02-06 13:10:00,15.51,15.52,15.49,15.52,45912.0,15.4062,15.4162,15.3864,15.4162,45912.0
2023-02-06 13:15:00,15.52,15.52,15.49,15.5,46076.0,15.4162,15.4162,15.3864,15.3963,46076.0
2023-02-06 13:20:00,15.5,15.5,15.48,15.49,108439.0,15.3963,15.3963,15.3764,15.3864,108439.0
2023-02-06 13:25:00,15.49,15.5,15.48,15.49,440433.0,15.3864,15.3963,15.3764,15.3864,440433.0
2023-02-06 13:30:00,15.49,15.5,15.47,15.48,56933.0,15.3864,15.3963,15.3665,15.3764,56933.0
2023-02-06 13:35:00,15.48,15.5,15.47,15.5,439577.0,15.3764,15.3963,15.3665,15.3963,439577.0
2023-02-06 13:40:00,15.5,15.5,15.48,15.5,304848.0,15.3963,15.3963,15.3764,15.3963,304848.0
2023-02-06 13:45:00,15.49,15.5,15.47,15.49,77132.0,15.3864,15.3963,15.3665,15.3864,77132.0
2023-02-06 13:50:00,15.49,15.49,15.47,15.48,44265.0,15.3864,15.3864,15.3665,15.3764,44265.0
2023-02-06 13:55:00,15.48,15.49,15.46,15.48,75139.0,15.3764,15.3864,15.3566,15.3764,75139.0
2023-02-06 14:00:00,15.48,15.49,15.47,15.49,89122.0,15.3764,15.3864,15.3665,15.3864,89122.0
2023-02-06 14:05:00,15.49,15.51,15.48,15.51,69409.0,15.3864,15.4062,15.3764,15.4062,69409.0
2023-02-06 14:10:00,15.51,15.51,15.5,15.5,24005.0,15.4062,15.4062,15.3963,15.3963,24005.0
2023-02-06 14:15:00,15.5,15.52,15.49,15.52,80272.0,15.3963,15.4162,15.3864,15.4162,80272.0
2023-02-06 14:20:00,15.51,15.53,15.5,15.53,115179.0,15.4062,15.4261,15.3963,15.4261,115179.0
2023-02-06 14:25:00,15.53,15.55,15.52,15.54,71494.0,15.4261,15.446,15.4162,15.436,71494.0
2023-02-06 14:30:00,15.54,15.54,15.52,15.52,57956.0,15.436,15.436,15.4162,15.4162,57956.0
2023-02-06 14:35:00,15.52,15.54,15.51,15.54,88925.0,15.4162,15.436,15.4062,15.436,88925.0
2023-02-06 14:40:00,15.54,15.54,15.53,15.53,13983.0,15.436,15.436,15.4261,15.4261,13983.0
2023-02-06 14:45:00,15.53,15.54,15.51,15.52,102008.0,15.4261,15.436,15.4062,15.4162,102008.0
2023-02-06 14:50:00,15.52,15.56,15.51,15.56,98071.0,15.4162,15.4559,15.4062,15.4559,98071.0
2023-02-06 14:55:00,15.56,15.6,15.55,15.59,130101.0,15.4559,15.4956,15.446,15.4857,130101.0
2023-02-06 15:00:00,15.58,15.59,15.56,15.56,54017.0,15.4758,15.4857,15.4559,15.4559,54017.0
2023-02-06 15:05:00,15.56,15.61,15.55,15.6,154064.0,15.4559,15.5056,15.446,15.4956,154064.0
2023-02-06 15:10:00,15.61,15.61,15.59,15.6,41037.0,15.5056,15.5056,15.4857,15.4956,41037.0
2023-02-06 15:15:00,15.59,15.6,15.58,15.59,41627.0,15.4857,15.4956,15.4758,15.4857,41627.0
2023-02-06 15:20:00,15.59,15.6,15.58,15.59,73696.0,15.4857,15.4956,15.4758,15.4857,73696.0
2023-02-06 15:25:00,15.59,15.61,15.57,15.61,160585.0,15.4857,15.5056,15.4658,15.5056,160585.0
2023-02-06 15:30:00,15.61,15.61,15.58,15.6,142051.0,15.5056,15.5056,15.4758,15.4956,142051.0
2023-02-06 15:35:00,15.6,15.62,15.59,15.6,89465.0,15.4956,15.5155,15.4857,15.4956,89465.0
2023-02-06 15:40:00,15.6,15.63,15.59,15.63,133864.0,15.4956,15.5254,15.4857,15.5254,133864.0
2023-02-06 15:45:00,15.62,15.64,15.61,15.64,166031.0,15.5155,15.5354,15.5056,15.5354,166031.0
2023-02-06 15:50:00,15.63,15.65,15.62,15.65,292248.0,15.5254,15.5453,15.5155,15.5453,292248.0
2023-02-06 15:55:00,15.65,15.66,15.62,15.66,745576.0,15.5453,15.5552,15.5155,15.5552,745576.0
2023-02-07 09:30:00,15.59,15.62,15.51,15.51,115965.0,15.4857,15.5155,15.4062,15.4062,115965.0
2023-02-07 09:35:00,15.51,15.54,15.48,15.48,57706.0,15.4062,15.436,15.3764,15.3764,57706.0
2023-02-07 09:40:00,15.48,15.49,15.46,15.49,41746.0,15.3764,15.3864,15.3566,15.3864,41746.0
2023-02-07 09:45:00,15.49,15.49,15.45,15.46,70759.0,15.3864,15.3864,15.3466,15.3566,70759.0
2023-02-07 09:50:00,15.45,15.48,15.45,15.46,71496.0,15.3466,15.3764,15.3466,15.3566,71496.0
2023-02-07 09:55:00,15.47,15.49,15.45,15.49,63242.0,15.3665,15.3864,15.3466,15.3864,63242.0
2023-02-07 10:00:00,15.49,15.49,15.45,15.46,20623.0,15.3864,15.3864,15.3466,15.3566,20623.0
2023-02-07 10:05:00,15.46,15.47,15.44,15.45,67206.0,15.3566,15.3665,15.3367,15.3466,67206.0
2023-02-07 10:10:00,15.45,15.45,15.39,15.42,168036.0,15.3466,15.3466,15.287,15.3168,168036.0
2023-02-07 10:15:00,15.42,15.44,15.39,15.43,188848.0,15.3168,15.3367,15.287,15.3268,188848.0
2023-02-07 10:20:00,15.43,15.44,15.39,15.42,134339.0,15.3268,15.3367,15.287,15.3168,134339.0
2023-02-07 10:25:00,15.42,15.42,15.4,15.41,71586.0,15.3168,15.3168,15.297,15.3069,71586.0
2023-02-07 10:30:00,15.4,15.47,15.4,15.45,109099.0,15.297,15.3665,15.297,15.3466,109099.0
2023-02-07 10:35:00,15.46,15.46,15.43,15.44,30760.0,15.3566,15.3566,15.3268,15.3367,30760.0
2023-02-07 10:40:00,15.45,15.47,15.44,15.45,48104.0,15.3466,15.3665,15.3367,15.3466,48104.0
2023-02-07 10:45:00,15.45,15.45,15.41,15.41,61961.0,15.3466,15.3466,15.3069,15.3069,61961.0
2023-02-07 10:50:00,15.41,15.45,15.41,15.43,290503.0,15.3069,15.3466,15.3069,15.3268,290503.0
2023-02-07 10:55:00,15.43,15.43,15.4,15.42,75230.0,15.3268,15.3268,15.297,15.3168,75230.0
2023-02-07 11:00:00,15.42,15.43,15.4,15.43,85992.0,15.3168,15.3268,15.297,15.3268,85992.0
2023-02-07 11:05:00,15.43,15.46,15.42,15.45,116561.0,15.3268,15.3566,15.3168,15.3466,116561.0
2023-02-07 11:10:00,15.45,15.45,15.44,15.45,12251.0,15.3466,15.3466,15.3367,15.3466,12251.0
2023-02-07 11:15:00,15.45,15.45,15.41,15.43,52362.0,15.3466,15.3466,15.3069,15.3268,52362.0
2023-02-07 11:20:00,15.43,15.44,15.42,15.44,39947.0,15.3268,15.3367,15.3168,15.3367,39947.0
2023-02-07 11:25:00,15.44,15.48,15.43,15.47,75141.0,15.3367,15.3764,15.3268,15.3665,75141.0
2023-02-07 11:30:00,15.48,15.49,15.47,15.48,71128.0,15.3764,15.3864,15.3665,15.3764,71128.0
2023-02-07 11:35:00,15.48,15.49,15.46,15.46,61899.0,15.3764,15.3864,15.3566,15.3566,61899.0
2023-02-07 11:40:00,15.46,15.47,15.45,15.46,72829.0,15.3566,15.3665,15.3466,15.3566,72829.0
2023-02-07 11:45:00,15.46,15.48,15.45,15.47,134072.0,15.3566,15.3764,15.3466,15.3665,134072.0
2023-02-07 11:50:00,15.47,15.48,15.45,15.46,73710.0,15.3665,15.3764,15.3466,15.3566,73710.0
2023-02-07 11:55:00,15.46,15.49,15.46,15.49,119079.0,15.3566,15.3864,15.3566,15.3864,119079.0
2023-02-07 12:00:00,15.49,15.5,15.48,15.5,52974.0,15.3864,15.3963,15.3764,15.3963,52974.0
2023-02-07 12:05:00,15.5,15.53,15.49,15.51,146158.0,15.3963,15.4261,15.3864,15.4062,146158.0
2023-02-07 12:10:00,15.51,15.53,15.5,15.52,61003.0,15.4062,15.4261,15.3963,15.4162,61003.0
2023-02-07 12:15:00,15.52,15.52,15.51,15.52,33359.0,15.4162,15.4162,15.4062,15.4162,33359.0
2023-02-07 12:20:00,15.52,15.52,15.49,15.51,559925.0,15.4162,15.4162,15.3864,15.4062,559925.0
2023-02-07 12:25:00,15.52,15.54,15.51,15.54,63474.0,15.4162,15.436,15.4062,15.436,63474.0
2023-02-07 12:30:00,15.54,15.54,15.52,15.54,89840.0,15.436,15.436,15.4162,15.436,89840.0
2023-02-07 12:35:00,15.53,15.54,15.51,15.52,51222.0,15.4261,15.436,15.4062,15.4162,51222.0
2023-02-07 12:40:00,15.51,15.59,15.51,15.58,220296.0,15.4062,15.4857,15.4062,15.4758,220296.0
2023-02-07 12:45:00,15.58,15.62,15.57,15.62,265981.0,15.4758,15.5155,15.4658,15.5155,265981.0
2023-02-07 12:50:00,15.62,15.66,15.61,15.66,156449.0,15.5155,15.5552,15.5056,15.5552,156449.0
2023-02-07 12:55:00,15.66,15.68,15.64,15.65,143826.0,15.5552,15.5751,15.5354,15.5453,143826.0
2023-02-07 13:00:00,15.64,15.67,15.6,15.61,188322.0,15.5354,15.5652,15.4956,15.5056,188322.0
2023-02-07 13:05:00,15.61,15.63,15.6,15.63,68806.0,15.5056,15.5254,15.4956,15.5254,68806.0
2023-02-07 13:10:00,15.63,15.65,15.61,15.62,119625.0,15.5254,15.5453,15.5056,15.5155,119625.0
2023-02-07 13:15:00,15.62,15.62,15.54,15.57,191796.0,15.5155,15.5155,15.436,15.4658,191796.0
2023-02-07 13:20:00,15.57,15.57,15.54,15.54,72413.0,15.4658,15.4658,15.436,15.436,72413.0
2023-02-07 13:25:00,15.54,15.56,15.49,15.5,88386.0,15.436,15.4559,15.3864,15.3963,88386.0
2023-02-07 13:30:00,15.5,15.5,15.44,15.45,1980426.0,15.3963,15.3963,15.3367,15.3466,1980426.0
2023-02-07 13:35:00,15.45,15.51,15.44,15.5,253805.0,15.3466,15.4062,15.3367,15.3963,253805.0
2023-02-07 13:40:00,15.51,15.54,15.49,15.51,207275.0,15.4062,15.436,15.3864,15.4062,207275.0
2023-02-07 13:45:00,15.5,15.5,15.45,15.46,290567.0,15.3963,15.3963,15.3466,15.3566,290567.0
2023-02-07 13:50:00,15.46,15.49,15.46,15.49,167904.0,15.3566,15.3864,15.3566,15.3864,167904.0
2023-02-07 13:55:00,15.49,15.51,15.47,15.48,64078.0,15.3864,15.4062,15.3665,15.3764,64078.0
2023-02-07 14:00:00,15.48,15.51,15.46,15.51,95007.0,15.3764,15.4062,15.3566,15.4062,95007.0
2023-02-07 14:05:00,15.51,15.55,15.49,15.54,89474.0,15.4062,15.446,15.3864,15.436,89474.0
2023-02-07 14:10:00,15.54,15.56,15.53,15.54,64308.0,15.436,15.4559,15.4261,15.436,64308.0
2023-02-07 14:15:00,15.55,15.56,15.53,15.54,78227.0,15.446,15.4559,15.4261,15.436,78227.0
2023-02-07 14:20:00,15.54,15.55,15.51,15.54,67064.0,15.436,15.446,15.4062,15.436,67064.0
2023-02-07 14:25:00,15.54,15.54,15.5,15.5,61481.0,15.436,15.436,15.3963,15.3963,61481.0
2023-02-07 14:30:00,15.51,15.53,15.49,15.51,186714.0,15.4062,15.4261,15.3864,15.4062,186714.0
2023-02-07 14:35:00,15.51,15.51,15.49,15.5,128668.0,15.4062,15.4062,15.3864,15.3963,128668.0
2023-02-07 14:40:00,15.49,15.52,15.48,15.52,119565.0,15.3864,15.4162,15.3764,15.4162,119565.0
2023-02-07 14:45:00,15.52,15.52,15.51,15.52,87638.0,15.4162,15.4162,15.4062,15.4162,87638.0
2023-02-07 14:50:00,15.52,15.53,15.51,15.52,84380.0,15.4162,15.4261,15.4062,15.4162,84380.0
2023-02-07 14:55:00,15.52,15.54,15.51,15.54,50921.0,15.4162,15.436,15.4062,15.436,50921.0
2023-02-07 15:00:00,15.54,15.58,15.53,15.54,99924.0,15.436,15.4758,15.4261,15.436,99924.0
2023-02-07 15:05:00,15.54,15.55,15.52,15.54,45711.0,15.436,15.446,15.4162,15.436,45711.0
2023-02-07 15:10:00,15.54,15.54,15.51,15.52,89831.0,15.436,15.436,15.4062,15.4162,89831.0
2023-02-07 15:15:00,15.52,15.53,15.51,15.53,170771.0,15.4162,15.4261,15.4062,15.4261,170771.0
2023-02-07 15:20:00,15.53,15.54,15.52,15.52,270183.0,15.4261,15.436,15.4162,15.4162,270183.0
2023-02-07 15:25:00,15.52,15.56,15.5,15.56,133226.0,15.4162,15.4559,15.3963,15.4559,133226.0
2023-02-07 15:30:00,15.56,15.57,15.54,15.56,112419.0,15.4559,15.4658,15.436,15.4559,112419.0
2023-02-07 15:35:00,15.56,15.59,15.55,15.59,163856.0,15.4559,15.4857,15.446,15.4857,163856.0
2023-02-07 15:40:00,15.58,15.6,15.58,15.6,430849.0,15.4758,15.4956,15.4758,15.4956,430849.0
2023-02-07 15:45:00,15.6,15.6,15.58,15.6,346103.0,15.4956,15.4956,15.4758,15.4956,346103.0
2023-02-07 15:50:00,15.6,15.63,15.59,15.63,374634.0,15.4956,15.5254,15.4857,15.5254,374634.0
2023-02-07 15:55:00,15.63,15.65,15.6,15.64,1652965.0,15.5254,15.5453,15.4956,15.5354,1652965.0
2023-02-08 09:30:00,15.59,15.59,15.45,15.45,132121.0,15.4857,15.4857,15.3466,15.3466,132121.0
2023-02-08 09:35:00,15.46,15.52,15.45,15.52,106490.0,15.3566,15.4162,15.3466,15.4162,106490.0
2023-02-08 09:40:00,15.52,15.54,15.45,15.5,131717.0,15.4162,15.436,15.3466,15.3963,131717.0
2023-02-08 09:45:00,15.49,15.52,15.48,15.51,37179.0,15.3864,15.4162,15.3764,15.4062,37179.0
2023-02-08 09:50:00,15.51,15.53,15.49,15.52,39898.0,15.4062,15.4261,15.3864,15.4162,39898.0
2023-02-08 09:55:00,15.52,15.54,15.5,15.54,26816.0,15.4162,15.436,15.3963,15.436,26816.0
2023-02-08 10:00:00,15.54,15.55,15.52,15.54,74262.0,15.436,15.446,15.4162,15.436,74262.0
2023-02-08 10:05:00,15.53,15.53,15.45,15.47,84869.0,15.4261,15.4261,15.3466,15.3665,84869.0
2023-02-08 10:10:00,15.46,15.47,15.45,15.46,14754.0,15.3566,15.3665,15.3466,15.3566,14754.0
2023-02-08 10:15:00,15.46,15.48,15.44,15.46,93489.0,15.3566,15.3764,15.3367,15.3566,93489.0
2023-02-08 10:20:00,15.46,15.5,15.45,15.46,243666.0,15.3566,15.3963,15.3466,15.3566,243666.0
2023-02-08 10:25:00,15.46,15.48,15.45,15.47,72915.0,15.3566,15.3764,15.3466,15.3665,72915.0
2023-02-08 10:30:00,15.47,15.5,15.47,15.49,76873.0,15.3665,15.3963,15.3665,15.3864,76873.0
2023-02-08 10:35:00,15.49,15.51,15.48,15.51,60601.0,15.3864,15.4062,15.3764,15.4062,60601.0
2023-02-08 10:40:00,15.51,15.51,15.47,15.49,31502.0,15.4062,15.4062,15.3665,15.3864,31502.0
2023-02-08 10:45:00,15.49,15.49,15.46,15.47,90952.0,15.3864,15.3864,15.3566,15.3665,90952.0
2023-02-08 10:50:00,15.48,15.48,15.46,15.46,69657.0,15.3764,15.3764,15.3566,15.3566,69657.0
2023-02-08 10:55:00,15.46,15.47,15.45,15.46,41752.0,15.3566,15.3665,15.3466,15.3566,41752.0
2023-02-08 11:00:00,15.46,15.48,15.45,15.47,65693.0,15.3566,15.3764,15.3466,15.3665,65693.0
2023-02-08 11:05:00,15.46,15.47,15.45,15.46,58094.0,15.3566,15.3665,15.3466,15.3566,58094.0
2023-02-08 11:10:00,15.46,15.46,15.42,15.44,299458.0,15.3566,15.3566,15.3168,15.3367,299458.0
2023-02-08 11:15:00,15.43,15.5,15.43,15.48,177512.0,15.3268,15.3963,15.3268,15.3764,177512.0
2023-02-08 11:20:00,15.48,15.49,15.44,15.46,200160.0,15.3764,15.3864,15.3367,15.3566,200160.0
2023-02-08 11:25:00,15.46,15.49,15.45,15.45,306542.0,15.3566,15.3864,15.3466,15.3466,306542.0
2023-02-08 11:30:00,15.45,15.46,15.44,15.46,1545314.0,15.3466,15.3566,15.3367,15.3566,1545314.0
2023-02-08 11:35:00,15.46,15.51,15.45,15.48,78768.0,15.3566,15.4062,15.3466,15.3764,78768.0
2023-02-08 11:40:00,15.48,15.48,15.46,15.46,91013.0,15.3764,15.3764,15.3566,15.3566,91013.0
2023-02-08 11:45:00,15.46,15.49,15.45,15.48,112163.0,15.3566,15.3864,15.3466,15.3764,112163.0
2023-02-08 11:50:00,15.48,15.53,15.48,15.5,168747.0,15.3764,15.4261,15.3764,15.3963,168747.0
2023-02-08 11:55:00,15.5,15.51,15.45,15.5,1145154.0,15.3963,15.4062,15.3466,15.3963,1145154.0
2023-02-08 12:00:00,15.51,15.52,15.47,15.49,596173.0,15.4062,15.4162,15.3665,15.3864,596173.0
2023-02-08 12:05:00,15.49,15.52,15.47,15.52,738040.0,15.3864,15.4162,15.3665,15.4162,738040.0
2023-02-08 12:10:00,15.52,15.52,15.47,15.47,215994.0,15.4162,15.4162,15.3665,15.3665,215994.0
2023-02-08 12:15:00,15.47,15.52,15.45,15.51,469430.0,15.3665,15.4162,15.3466,15.4062,469430.0
2023-02-08 12:20:00,15.52,15.54,15.5,15.52,662970.0,15.4162,15.436,15.3963,15.4162,662970.0
2023-02-08 12:25:00,15.52,15.57,15.52,15.54,194792.0,15.4162,15.4658,15.4162,15.436,194792.0
2023-02-08 12:30:00,15.54,15.55,15.52,15.54,48004.0,15.436,15.446,15.4162,15.436,48004.0
2023-02-08 12:35:00,15.54,15.54,15.51,15.52,54699.0,15.436,15.436,15.4062,15.4162,54699.0
2023-02-08 12:40:00,15.52,15.52,15.5,15.51,69918.0,15.4162,15.4162,15.3963,15.4062,69918.0
2023-02-08 12:45:00,15.51,15.55,15.5,15.54,68599.0,15.4062,15.446,15.3963,15.436,68599.0
2023-02-08 12:50:00,15.54,15.54,15.5,15.51,55984.0,15.436,15.436,15.3963,15.4062,55984.0
2023-02-08 12:55:00,15.51,15.52,15.5,15.51,15617.0,15.4062,15.4162,15.3963,15.4062,15617.0
2023-02-08 13:00:00,15.51,15.52,15.5,15.5,47723.0,15.4062,15.4162,15.3963,15.3963,47723.0
2023-02-08 13:05:00,15.5,15.52,15.49,15.5,81873.0,15.3963,15.4162,15.3864,15.3963,81873.0
2023-02-08 13:10:00,15.5,15.53,15.49,15.52,392108.0,15.3963,15.4261,15.3864,15.4162,392108.0
2023-02-08 13:15:00,15.52,15.52,15.5,15.52,147988.0,15.4162,15.4162,15.3963,15.4162,147988.0
2023-02-08 13:20:00,15.52,15.53,15.51,15.53,418902.0,15.4162,15.4261,15.4062,15.4261,418902.0
2023-02-08 13:25:00,15.53,15.53,15.48,15.49,226521.0,15.4261,15.4261,15.3764,15.3864,226521.0
2023-02-08 13:30:00,15.48,15.5,15.46,15.5,109569.0,15.3764,15.3963,15.3566,15.3963,109569.0
2023-02-08 13:35:00,15.5,15.53,15.49,15.52,84531.0,15.3963,15.4261,15.3864,15.4162,84531.0
2023-02-08 13:40:00,15.53,15.53,15.51,15.52,42138.0,15.4261,15.4261,15.4062,15.4162,42138.0
2023-02-08 13:45:00,15.52,15.52,15.5,15.51,46066.0,15.4162,15.4162,15.3963,15.4062,46066.0
2023-02-08 13:50:00,15.5,15.52,15.49,15.52,61952.0,15.3963,15.4162,15.3864,15.4162,61952.0
2023-02-08 13:55:00,15.52,15.53,15.51,15.52,64288.0,15.4162,15.4261,15.4062,15.4162,64288.0
2023-02-08 14:00:00,15.52,15.52,15.5,15.51,111312.0,15.4162,15.4162,15.3963,15.4062,111312.0
2023-02-08 14:05:00,15.51,15.51,15.48,15.51,103752.0,15.4062,15.4062,15.3764,15.4062,103752.0
2023-02-08 14:10:00,15.51,15.53,15.49,15.53,220538.0,15.4062,15.4261,15.3864,15.4261,220538.0
2023-02-08 14:15:00,15.53,15.55,15.52,15.54,42670.0,15.4261,15.446,15.4162,15.436,42670.0
2023-02-08 14:20:00,15.54,15.56,15.52,15.53,133260.0,15.436,15.4559,15.4162,15.4261,133260.0
2023-02-08 14:25:00,15.53,15.53,15.5,15.52,79735.0,15.4261,15.4261,15.3963,15.4162,79735.0
2023-02-08 14:30:00,15.51,15.52,15.49,15.51,918791.0,15.4062,15.4162,15.3864,15.4062,918791.0
2023-02-08 14:35:00,15.51,15.52,15.5,15.52,39825.0,15.4062,15.4162,15.3963,15.4162,39825.0
2023-02-08 14:40:00,15.52,15.52,15.47,15.48,127315.0,15.4162,15.4162,15.3665,15.3764,127315.0
2023-02-08 14:45:00,15.47,15.5,15.47,15.49,103931.0,15.3665,15.3963,15.3665,15.3864,103931.0
2023-02-08 14:50:00,15.49,15.49,15.47,15.49,178907.0,15.3864,15.3864,15.3665,15.3864,178907.0
2023-02-08 14:55:00,15.48,15.49,15.48,15.49,68037.0,15.3764,15.3864,15.3764,15.3864,68037.0
2023-02-08 15:00:00,15.49,15.49,15.45,15.46,165605.0,15.3864,15.3864,15.3466,15.3566,165605.0
2023-02-08 15:05:00,15.46,15.46,15.44,15.46,262142.0,15.3566,15.3566,15.3367,15.3566,262142.0
2023-02-08 15:10:00,15.46,15.47,15.45,15.46,60024.0,15.3566,15.3665,15.3466,15.3566,60024.0
2023-02-08 15:15:00,15.46,15.46,15.43,15.45,137249.0,15.3566,15.3566,15.3268,15.3466,137249.0
2023-02-08 15:20:00,15.45,15.46,15.44,15.46,89569.0,15.3466,15.3566,15.3367,15.3566,89569.0
2023-02-08 15:25:00,15.46,15.47,15.45,15.47,51276.0,15.3566,15.3665,15.3466,15.3665,51276.0
2023-02-08 15:30:00,15.46,15.48,15.45,15.46,118255.0,15.3566,15.3764,15.3466,15.3566,118255.0
2023-02-08 15:35:00,15.46,15.47,15.45,15.46,85976.0,15.3566,15.3665,15.3466,15.3566,85976.0
2023-02-08 15:40:00,15.46,15.48,15.46,15.47,183329.0,15.3566,15.3764,15.3566,15.3665,183329.0
2023-02-08 15:45:00,15.47,15.48,15.46,15.46,191077.0,15.3665,15.3764,15.3566,15.3566,191077.0
2023-02-08 15:50:00,15.46,15.47,15.44,15.46,391415.0,15.3566,15.3665,15.3367,15.3566,391415.0
2023-02-08 15:55:00,15.46,15.47,15.44,15.45,1008000.0,15.3566,15.3665,15.3367,15.3466,1008000.0
2023-02-09 09:30:00,15.5,15.6,15.49,15.55,202160.0,15.3963,15.4956,15.3864,15.446,202160.0
2023-02-09 09:35:00,15.55,15.59,15.53,15.58,707495.0,15.446,15.4857,15.4261,15.4758,707495.0
2023-02-09 09:40:00,15.59,15.62,15.56,15.61,163610.0,15.4857,15.5155,15.4559,15.5056,163610.0
2023-02-09 09:45:00,15.6,15.64,15.57,15.62,274706.0,15.4956,15.5354,15.4658,15.5155,274706.0
2023-02-09 09:50:00,15.63,15.68,15.59,15.6,708306.0,15.5254,15.5751,15.4857,15.4956,708306.0
2023-02-09 09:55:00,15.61,15.62,15.55,15.56,243239.0,15.5056,15.5155,15.446,15.4559,243239.0
2023-02-09 10:00:00,15.56,15.61,15.54,15.61,271764.0,15.4559,15.5056,15.436,15.5056,271764.0
2023-02-09 10:05:00,15.6,15.61,15.57,15.58,60835.0,15.4956,15.5056,15.4658,15.4758,60835.0
2023-02-09 10:10:00,15.58,15.58,15.51,15.52,83629.0,15.4758,15.4758,15.4062,15.4162,83629.0
2023-02-09 10:15:00,15.52,15.55,15.5,15.52,317840.0,15.4162,15.446,15.3963,15.4162,317840.0
2023-02-09 10:20:00,15.52,15.54,15.5,15.52,155784.0,15.4162,15.436,15.3963,15.4162,155784.0
2023-02-09 10:25:00,15.51,15.54,15.48,15.51,278984.0,15.4062,15.436,15.3764,15.4062,278984.0
2023-02-09 10:30:00,15.51,15.59,15.5,15.57,216428.0,15.4062,15.4857,15.3963,15.4658,216428.0
2023-02-09 10:35:00,15.57,15.57,15.52,15.53,102744.0,15.4658,15.4658,15.4162,15.4261,102744.0
2023-02-09 10:40:00,15.52,15.53,15.48,15.49,98149.0,15.4162,15.4261,15.3764,15.3864,98149.0
2023-02-09 10:45:00,15.49,15.51,15.47,15.49,102583.0,15.3864,15.4062,15.3665,15.3864,102583.0
2023-02-09 10:50:00,15.49,15.51,15.49,15.51,59937.0,15.3864,15.4062,15.3864,15.4062,59937.0
2023-02-09 10:55:00,15.51,15.52,15.49,15.5,138455.0,15.4062,15.4162,15.3864,15.3963,138455.0
2023-02-09 11:00:00,15.51,15.52,15.49,15.51,138215.0,15.4062,15.4162,15.3864,15.4062,138215.0
2023-02-09 11:05:00,15.52,15.55,15.5,15.53,174937.0,15.4162,15.446,15.3963,15.4261,174937.0
2023-02-09 11:10:00,15.53,15.55,15.52,15.53,44552.0,15.4261,15.446,15.4162,15.4261,44552.0
2023-02-09 11:15:00,15.54,15.55,15.53,15.53,48844.0,15.436,15.446,15.4261,15.4261,48844.0
2023-02-09 11:20:00,15.53,15.55,15.52,15.54,394072.0,15.4261,15.446,15.4162,15.436,394072.0
2023-02-09 11:25:00,15.54,15.56,15.54,15.56,37528.0,15.436,15.4559,15.436,15.4559,37528.0
2023-02-09 11:30:00,15.56,15.56,15.52,15.56,131198.0,15.4559,15.4559,15.4162,15.4559,131198.0
2023-02-09 11:35:00,15.56,15.56,15.52,15.53,72743.0,15.4559,15.4559,15.4162,15.4261,72743.0
2023-02-09 11:40:00,15.54,15.54,15.51,15.52,253380.0,15.436,15.436,15.4062,15.4162,253380.0
2023-02-09 11:45:00,15.53,15.54,15.51,15.53,122073.0,15.4261,15.436,15.4062,15.4261,122073.0
2023-02-09 11:50:00,15.53,15.59,15.52,15.58,121954.0,15.4261,15.4857,15.4162,15.4758,121954.0
2023-02-09 11:55:00,15.58,15.58,15.55,15.58,49893.0,15.4758,15.4758,15.446,15.4758,49893.0
2023-02-09 12:00:00,15.57,15.58,15.56,15.57,46164.0,15.4658,15.4758,15.4559,15.4658,46164.0
2023-02-09 12:05:00,15.57,15.58,15.56,15.57,40064.0,15.4658,15.4758,15.4559,15.4658,40064.0
2023-02-09 12:10:00,15.57,15.58,15.56,15.58,93402.0,15.4658,15.4758,15.4559,15.4758,93402.0
2023-02-09 12:15:00,15.58,15.6,15.56,15.6,117953.0,15.4758,15.4956,15.4559,15.4956,117953.0
2023-02-09 12:20:00,15.6,15.65,15.59,15.64,666630.0,15.4956,15.5453,15.4857,15.5354,666630.0
2023-02-09 12:25:00,15.64,15.65,15.61,15.62,428826.0,15.5354,15.5453,15.5056,15.5155,428826.0
2023-02-09 12:30:00,15.62,15.64,15.61,15.63,182343.0,15.5155,15.5354,15.5056,15.5254,182343.0
2023-02-09 12:35:00,15.63,15.63,15.6,15.62,106846.0,15.5254,15.5254,15.4956,15.5155,106846.0
2023-02-09 12:40:00,15.61,15.62,15.58,15.59,154915.0,15.5056,15.5155,15.4758,15.4857,154915.0
2023-02-09 12:45:00,15.59,15.61,15.57,15.6,296697.0,15.4857,15.5056,15.4658,15.4956,296697.0
2023-02-09 12:50:00,15.6,15.62,15.58,15.59,81827.0,15.4956,15.5155,15.4758,15.4857,81827.0
2023-02-09 12:55:00,15.59,15.59,15.57,15.58,79112.0,15.4857,15.4857,15.4658,15.4758,79112.0
2023-02-09 13:00:00,15.58,15.59,15.57,15.59,58587.0,15.4758,15.4857,15.4658,15.4857,58587.0
2023-02-09 13:05:00,15.59,15.61,15.58,15.61,74607.0,15.4857,15.5056,15.4758,15.5056,74607.0
2023-02-09 13:10:00,15.61,15.61,15.6,15.61,45549.0,15.5056,15.5056,15.4956,15.5056,45549.0
2023-02-09 13:15:00,15.6,15.64,15.6,15.62,219558.0,15.4956,15.5354,15.4956,15.5155,219558.0
2023-02-09 13:20:00,15.63,15.63,15.59,15.6,49908.0,15.5254,15.5254,15.4857,15.4956,49908.0
2023-02-09 13:25:00,15.6,15.62,15.59,15.61,122786.0,15.4956,15.5155,15.4857,15.5056,122786.0
2023-02-09 13:30:00,15.6,15.63,15.59,15.61,75626.0,15.4956,15.5254,15.4857,15.5056,75626.0
2023-02-09 13:35:00,15.61,15.61,15.58,15.59,63582.0,15.5056,15.5056,15.4758,15.4857,63582.0
2023-02-09 13:40:00,15.59,15.59,15.57,15.59,119062.0,15.4857,15.4857,15.4658,15.4857,119062.0
2023-02-09 13:45:00,15.59,15.61,15.58,15.61,89145.0,15.4857,15.5056,15.4758,15.5056,89145.0
2023-02-09 13:50:00,15.6,15.61,15.59,15.6,45764.0,15.4956,15.5056,15.4857,15.4956,45764.0
2023-02-09 13:55:00,15.6,15.61,15.57,15.59,86072.0,15.4956,15.5056,15.4658,15.4857,86072.0
2023-02-09 14:00:00,15.59,15.6,15.57,15.58,81926.0,15.4857,15.4956,15.4658,15.4758,81926.0
2023-02-09 14:05:00,15.58,15.59,15.57,15.59,40248.0,15.4758,15.4857,15.4658,15.4857,40248.0
2023-02-09 14:10:00,15.58,15.59,15.56,15.58,77618.0,15.4758,15.4857,15.4559,15.4758,77618.0
2023-02-09 14:15:00,15.58,15.58,15.56,15.56,70938.0,15.4758,15.4758,15.4559,15.4559,70938.0
2023-02-09 14:20:00,15.57,15.57,15.55,15.55,87843.0,15.4658,15.4658,15.446,15.446,87843.0
2023-02-09 14:25:00,15.55,15.57,15.55,15.57,65511.0,15.446,15.4658,15.446,15.4658,65511.0
2023-02-09 14:30:00,15.56,15.57,15.55,15.55,33284.0,15.4559,15.4658,15.446,15.446,33284.0
2023-02-09 14:35:00,15.56,15.57,15.55,15.56,78655.0,15.4559,15.4658,15.446,15.4559,78655.0
2023-02-09 14:40:00,15.56,15.59,15.56,15.58,112888.0,15.4559,15.4857,15.4559,15.4758,112888.0
2023-02-09 14:45:00,15.58,15.59,15.57,15.59,65582.0,15.4758,15.4857,15.4658,15.4857,65582.0
2023-02-09 14:50:00,15.59,15.61,15.57,15.57,216852.0,15.4857,15.5056,15.4658,15.4658,216852.0
2023-02-09 14:55:00,15.57,15.57,15.56,15.56,60622.0,15.4658,15.4658,15.4559,15.4559,60622.0
2023-02-09 15:00:00,15.56,15.57,15.54,15.56,146549.0,15.4559,15.4658,15.436,15.4559,146549.0
2023-02-09 15:05:00,15.56,15.57,15.54,15.56,175060.0,15.4559,15.4658,15.436,15.4559,175060.0
2023-02-09 15:10:00,15.56,15.56,15.52,15.53,87601.0,15.4559,15.4559,15.4162,15.4261,87601.0
2023-02-09 15:15:00,15.52,15.53,15.5,15.51,92605.0,15.4162,15.4261,15.3963,15.4062,92605.0
2023-02-09 15:20:00,15.51,15.52,15.49,15.5,149496.0,15.4062,15.4162,15.3864,15.3963,149496.0
2023-02-09 15:25:00,15.5,15.5,15.48,15.48,100286.0,15.3963,15.3963,15.3764,15.3764,100286.0
2023-02-09 15:30:00,15.48,15.48,15.46,15.48,164677.0,15.3764,15.3764,15.3566,15.3764,164677.0
2023-02-09 15:35:00,15.48,15.5,15.47,15.5,173676.0,15.3764,15.3963,15.3665,15.3963,173676.0
2023-02-09 15:40:00,15.5,15.53,15.48,15.53,160582.0,15.3963,15.4261,15.3764,15.4261,160582.0
2023-02-09 15:45:00,15.53,15.55,15.5,15.51,347064.0,15.4261,15.446,15.3963,15.4062,347064.0
2023-02-09 15:50:00,15.51,15.52,15.47,15.49,413232.0,15.4062,15.4162,15.3665,15.3864,413232.0
2023-02-09 15:55:00,15.48,15.5,15.45,15.46,877723.0,15.3764,15.3963,15.3466,15.3566,877723.0
2023-02-10 09:30:00,15.51,15.51,15.46,15.48,87923.0,15.4062,15.4062,15.3566,15.3764,87923.0
2023-02-10 09:35:00,15.48,15.5,15.46,15.49,49392.0,15.3764,15.3963,15.3566,15.3864,49392.0
2023-02-10 09:40:00,15.49,15.51,15.46,15.51,63041.0,15.3864,15.4062,15.3566,15.4062,63041.0
2023-02-10 09:45:00,15.51,15.53,15.49,15.53,105298.0,15.4062,15.4261,15.3864,15.4261,105298.0
2023-02-10 09:50:00,15.53,15.55,15.51,15.54,47984.0,15.4261,15.446,15.4062,15.436,47984.0
2023-02-10 09:55:00,15.54,15.57,15.51,15.56,83837.0,15.436,15.4658,15.4062,15.4559,83837.0
2023-02-10 10:00:00,15.55,15.59,15.44,15.56,1167147.0,15.446,15.4857,15.3367,15.4559,1167147.0
2023-02-10 10:05:00,15.56,15.6,15.56,15.58,155294.0,15.4559,15.4956,15.4559,15.4758,155294.0
2023-02-10 10:10:00,15.58,15.64,15.57,15.61,194725.0,15.4758,15.5354,15.4658,15.5056,194725.0
2023-02-10 10:15:00,15.61,15.64,15.59,15.63,219236.0,15.5056,15.5354,15.4857,15.5254,219236.0
2023-02-10 10:20:00,15.63,15.65,15.61,15.63,171068.0,15.5254,15.5453,15.5056,15.5254,171068.0
2023-02-10 10:25:00,15.63,15.65,15.61,15.64,206530.0,15.5254,15.5453,15.5056,15.5354,206530.0
2023-02-10 10:30:00,15.64,15.65,15.58,15.6,118456.0,15.5354,15.5453,15.4758,15.4956,118456.0
2023-02-10 10:35:00,15.59,15.6,15.55,15.57,111426.0,15.4857,15.4956,15.446,15.4658,111426.0
2023-02-10 10:40:00,15.56,15.56,15.5,15.52,79856.0,15.4559,15.4559,15.3963,15.4162,79856.0
2023-02-10 10:45:00,15.52,15.52,15.46,15.49,124071.0,15.4162,15.4162,15.3566,15.3864,124071.0
2023-02-10 10:50:00,15.48,15.49,15.45,15.48,93693.0,15.3764,15.3864,15.3466,15.3764,93693.0
2023-02-10 10:55:00,15.48,15.48,15.44,15.46,99671.0,15.3764,15.3764,15.3367,15.3566,99671.0
2023-02-10 11:00:00,15.46,15.47,15.45,15.46,45394.0,15.3566,15.3665,15.3466,15.3566,45394.0
2023-02-10 11:05:00,15.46,15.48,15.46,15.48,75527.0,15.3566,15.3764,15.3566,15.3764,75527.0
2023-02-10 11:10:00,15.48,15.49,15.46,15.49,60754.0,15.3764,15.3864,15.3566,15.3864,60754.0
2023-02-10 11:15:00,15.49,15.5,15.48,15.5,44730.0,15.3864,15.3963,15.3764,15.3963,44730.0
2023-02-10 11:20:00,15.5,15.51,15.49,15.5,64724.0,15.3963,15.4062,15.3864,15.3963,64724.0
2023-02-10 11:25:00,15.5,15.51,15.49,15.51,95948.0,15.3963,15.4062,15.3864,15.4062,95948.0
2023-02-10 11:30:00,15.5,15.5,15.46,15.46,82254.0,15.3963,15.3963,15.3566,15.3566,82254.0
2023-02-10 11:35:00,15.46,15.49,15.45,15.46,98231.0,15.3566,15.3864,15.3466,15.3566,98231.0
2023-02-10 11:40:00,15.45,15.48,15.43,15.48,514360.0,15.3466,15.3764,15.3268,15.3764,514360.0
2023-02-10 11:45:00,15.48,15.49,15.45,15.46,114043.0,15.3764,15.3864,15.3466,15.3566,114043.0
2023-02-10 11:50:00,15.46,15.49,15.46,15.48,50637.0,15.3566,15.3864,15.3566,15.3764,50637.0
2023-02-10 11:55:00,15.49,15.5,15.47,15.49,122391.0,15.3864,15.3963,15.3665,15.3864,122391.0
2023-02-10 12:00:00,15.49,15.49,15.43,15.45,154204.0,15.3864,15.3864,15.3268,15.3466,154204.0
2023-02-10 12:05:00,15.45,15.47,15.44,15.46,40010.0,15.3466,15.3665,15.3367,15.3566,40010.0
2023-02-10 12:10:00,15.46,15.46,15.42,15.43,62896.0,15.3566,15.3566,15.3168,15.3268,62896.0
2023-02-10 12:15:00,15.43,15.45,15.42,15.45,67928.0,15.3268,15.3466,15.3168,15.3466,67928.0
2023-02-10 12:20:00,15.45,15.47,15.44,15.47,121996.0,15.3466,15.3665,15.3367,15.3665,121996.0
2023-02-10 12:25:00,15.47,15.47,15.46,15.46,11233.0,15.3665,15.3665,15.3566,15.3566,11233.0
2023-02-10 12:30:00,15.46,15.53,15.46,15.53,153332.0,15.3566,15.4261,15.3566,15.4261,153332.0
2023-02-10 12:35:00,15.53,15.53,15.48,15.49,139792.0,15.4261,15.4261,15.3764,15.3864,139792.0
2023-02-10 12:40:00,15.49,15.49,15.46,15.46,43613.0,15.3864,15.3864,15.3566,15.3566,43613.0
2023-02-10 12:45:00,15.46,15.48,15.46,15.46,72113.0,15.3566,15.3764,15.3566,15.3566,72113.0
2023-02-10 12:50:00,15.46,15.47,15.45,15.46,31098.0,15.3566,15.3665,15.3466,15.3566,31098.0
2023-02-10 12:55:00,15.46,15.49,15.46,15.49,84367.0,15.3566,15.3864,15.3566,15.3864,84367.0
2023-02-10 13:00:00,15.49,15.5,15.47,15.5,60928.0,15.3864,15.3963,15.3665,15.3963,60928.0
2023-02-10 13:05:00,15.5,15.5,15.48,15.49,33331.0,15.3963,15.3963,15.3764,15.3864,33331.0
2023-02-10 13:10:00,15.49,15.5,15.47,15.49,73437.0,15.3864,15.3963,15.3665,15.3864,73437.0
2023-02-10 13:15:00,15.49,15.5,15.47,15.49,123063.0,15.3864,15.3963,15.3665,15.3864,123063.0
2023-02-10 13:20:00,15.5,15.52,15.49,15.5,153565.0,15.3963,15.4162,15.3864,15.3963,153565.0
2023-02-10 13:25:00,15.5,15.5,15.48,15.48,22916.0,15.3963,15.3963,15.3764,15.3764,22916.0
2023-02-10 13:30:00,15.48,15.48,15.46,15.46,92659.0,15.3764,15.3764,15.3566,15.3566,92659.0
2023-02-10 13:35:00,15.46,15.48,15.46,15.46,122959.0,15.3566,15.3764,15.3566,15.3566,122959.0
2023-02-10 13:40:00,15.46,15.5,15.45,15.48,434296.0,15.3566,15.3963,15.3466,15.3764,434296.0
2023-02-10 13:45:00,15.48,15.48,15.45,15.48,55272.0,15.3764,15.3764,15.3466,15.3764,55272.0
2023-02-10 13:50:00,15.48,15.48,15.44,15.45,58981.0,15.3764,15.3764,15.3367,15.3466,58981.0
2023-02-10 13:55:00,15.44,15.45,15.43,15.44,71096.0,15.3367,15.3466,15.3268,15.3367,71096.0
2023-02-10 14:00:00,15.44,15.44,15.42,15.44,102916.0,15.3367,15.3367,15.3168,15.3367,102916.0
2023-02-10 14:05:00,15.44,15.44,15.42,15.44,39610.0,15.3367,15.3367,15.3168,15.3367,39610.0
2023-02-10 14:10:00,15.44,15.44,15.42,15.44,84033.0,15.3367,15.3367,15.3168,15.3367,84033.0
2023-02-10 14:15:00,15.44,15.48,15.43,15.46,88542.0,15.3367,15.3764,15.3268,15.3566,88542.0
2023-02-10 14:20:00,15.47,15.48,15.44,15.45,104724.0,15.3665,15.3764,15.3367,15.3466,104724.0
2023-02-10 14:25:00,15.45,15.46,15.44,15.45,28135.0,15.3466,15.3566,15.3367,15.3466,28135.0
2023-02-10 14:30:00,15.45,15.48,15.44,15.48,74786.0,15.3466,15.3764,15.3367,15.3764,74786.0
2023-02-10 14:35:00,15.48,15.48,15.46,15.48,61516.0,15.3764,15.3764,15.3566,15.3764,61516.0
2023-02-10 14:40:00,15.48,15.48,15.46,15.48,58733.0,15.3764,15.3764,15.3566,15.3764,58733.0
2023-02-10 14:45:00,15.48,15.49,15.46,15.48,87693.0,15.3764,15.3864,15.3566,15.3764,87693.0
2023-02-10 14:50:00,15.49,15.5,15.48,15.49,103132.0,15.3864,15.3963,15.3764,15.3864,103132.0
2023-02-10 14:55:00,15.49,15.49,15.47,15.49,68787.0,15.3864,15.3864,15.3665,15.3864,68787.0
2023-02-10 15:00:00,15.49,15.51,15.48,15.48,120545.0,15.3864,15.4062,15.3764,15.3764,120545.0
2023-02-10 15:05:00,15.49,15.49,15.48,15.49,81939.0,15.3864,15.3864,15.3764,15.3864,81939.0
2023-02-10 15:10:00,15.48,15.5,15.47,15.49,83677.0,15.3764,15.3963,15.3665,15.3864,83677.0
2023-02-10 15:15:00,15.48,15.49,15.47,15.48,45177.0,15.3764,15.3864,15.3665,15.3764,45177.0
2023-02-10 15:20:00,15.48,15.48,15.46,15.46,103931.0,15.3764,15.3764,15.3566,15.3566,103931.0
2023-02-10 15:25:00,15.46,15.48,15.46,15.47,131152.0,15.3566,15.3764,15.3566,15.3665,131152.0
2023-02-10 15:30:00,15.46,15.49,15.46,15.48,135323.0,15.3566,15.3864,15.3566,15.3764,135323.0
2023-02-10 15:35:00,15.48,15.49,15.47,15.48,105362.0,15.3764,15.3864,15.3665,15.3764,105362.0
2023-02-10 15:40:00,15.48,15.5,15.47,15.5,252012.0,15.3764,15.3963,15.3665,15.3963,252012.0
2023-02-10 15:45:00,15.5,15.51,15.49,15.5,242729.0,15.3963,15.4062,15.3864,15.3963,242729.0
2023-02-10 15:50:00,15.49,15.52,15.48,15.52,755006.0,15.3864,15.4162,15.3764,15.4162,755006.0
2023-02-10 15:55:00,15.51,15.55,15.49,15.53,1259639.0,15.4062,15.446,15.3864,15.4261,1259639.0
2023-02-13 09:30:00,15.53,15.56,15.5,15.53,147369.0,15.4261,15.4559,15.3963,15.4261,147369.0
2023-02-13 09:35:00,15.53,15.55,15.51,15.54,31614.0,15.4261,15.446,15.4062,15.436,31614.0
2023-02-13 09:40:00,15.54,15.6,15.54,15.57,95726.0,15.436,15.4956,15.436,15.4658,95726.0
2023-02-13 09:45:00,15.57,15.63,15.56,15.63,129189.0,15.4658,15.5254,15.4559,15.5254,129189.0
2023-02-13 09:50:00,15.63,15.63,15.54,15.57,142328.0,15.5254,15.5254,15.436,15.4658,142328.0
2023-02-13 09:55:00,15.57,15.59,15.55,15.57,94003.0,15.4658,15.4857,15.446,15.4658,94003.0
2023-02-13 10:00:00,15.57,15.64,15.57,15.61,107655.0,15.4658,15.5354,15.4658,15.5056,107655.0
2023-02-13 10:05:00,15.6,15.61,15.58,15.61,73502.0,15.4956,15.5056,15.4758,15.5056,73502.0
2023-02-13 10:10:00,15.61,15.62,15.59,15.62,114172.0,15.5056,15.5155,15.4857,15.5155,114172.0
2023-02-13 10:15:00,15.62,15.62,15.6,15.61,39741.0,15.5155,15.5155,15.4956,15.5056,39741.0
2023-02-13 10:20:00,15.62,15.62,15.59,15.61,38505.0,15.5155,15.5155,15.4857,15.5056,38505.0
2023-02-13 10:25:00,15.61,15.64,15.6,15.64,69912.0,15.5056,15.5354,15.4956,15.5354,69912.0
2023-02-13 10:30:00,15.64,15.65,15.61,15.62,39630.0,15.5354,15.5453,15.5056,15.5155,39630.0
2023-02-13 10:35:00,15.62,15.62,15.61,15.62,20575.0,15.5155,15.5155,15.5056,15.5155,20575.0
2023-02-13 10:40:00,15.62,15.62,15.6,15.61,58303.0,15.5155,15.5155,15.4956,15.5056,58303.0
2023-02-13 10:45:00,15.6,15.62,15.59,15.62,88003.0,15.4956,15.5155,15.4857,15.5155,88003.0
2023-02-13 10:50:00,15.62,15.66,15.61,15.66,81072.0,15.5155,15.5552,15.5056,15.5552,81072.0
2023-02-13 10:55:00,15.66,15.68,15.65,15.66,88631.0,15.5552,15.5751,15.5453,15.5552,88631.0
2023-02-13 11:00:00,15.66,15.66,15.63,15.65,50963.0,15.5552,15.5552,15.5254,15.5453,50963.0
2023-02-13 11:05:00,15.64,15.65,15.63,15.64,80102.0,15.5354,15.5453,15.5254,15.5354,80102.0
2023-02-13 11:10:00,15.64,15.65,15.62,15.64,63515.0,15.5354,15.5453,15.5155,15.5354,63515.0
2023-02-13 11:15:00,15.64,15.64,15.61,15.62,50857.0,15.5354,15.5354,15.5056,15.5155,50857.0
2023-02-13 11:20:00,15.62,15.63,15.61,15.63,27036.0,15.5155,15.5254,15.5056,15.5254,27036.0
2023-02-13 11:25:00,15.63,15.64,15.61,15.62,86944.0,15.5254,15.5354,15.5056,15.5155,86944.0
2023-02-13 11:30:00,15.62,15.63,15.6,15.61,37492.0,15.5155,15.5254,15.4956,15.5056,37492.0
2023-02-13 11:35:00,15.61,15.62,15.59,15.6,59883.0,15.5056,15.5155,15.4857,15.4956,59883.0
2023-02-13 11:40:00,15.6,15.63,15.59,15.63,65153.0,15.4956,15.5254,15.4857,15.5254,65153.0
2023-02-13 11:45:00,15.62,15.63,15.62,15.62,49049.0,15.5155,15.5254,15.5155,15.5155,49049.0
2023-02-13 11:50:00,15.62,15.63,15.59,15.59,72552.0,15.5155,15.5254,15.4857,15.4857,72552.0
2023-02-13 11:55:00,15.59,15.61,15.59,15.61,44503.0,15.4857,15.5056,15.4857,15.5056,44503.0
2023-02-13 12:00:00,15.61,15.62,15.6,15.61,44448.0,15.5056,15.5155,15.4956,15.5056,44448.0
2023-02-13 12:05:00,15.61,15.61,15.59,15.6,67097.0,15.5056,15.5056,15.4857,15.4956,67097.0
2023-02-13 12:10:00,15.59,15.6,15.59,15.59,11960.0,15.4857,15.4956,15.4857,15.4857,11960.0
2023-02-13 12:15:00,15.6,15.61,15.58,15.61,51381.0,15.4956,15.5056,15.4758,15.5056,51381.0
2023-02-13 12:20:00,15.61,15.61,15.59,15.6,45954.0,15.5056,15.5056,15.4857,15.4956,45954.0
2023-02-13 12:25:00,15.61,15.61,15.58,15.59,73275.0,15.5056,15.5056,15.4758,15.4857,73275.0
2023-02-13 12:30:00,15.6,15.62,15.59,15.62,30783.0,15.4956,15.5155,15.4857,15.5155,30783.0
2023-02-13 12:35:00,15.62,15.62,15.61,15.62,15983.0,15.5155,15.5155,15.5056,15.5155,15983.0
2023-02-13 12:40:00,15.62,15.62,15.6,15.61,32754.0,15.5155,15.5155,15.4956,15.5056,32754.0
2023-02-13 12:45:00,15.61,15.63,15.6,15.63,56885.0,15.5056,15.5254,15.4956,15.5254,56885.0
2023-02-13 12:50:00,15.63,15.63,15.61,15.63,26883.0,15.5254,15.5254,15.5056,15.5254,26883.0
2023-02-13 12:55:00,15.63,15.64,15.62,15.63,64129.0,15.5254,15.5354,15.5155,15.5254,64129.0
2023-02-13 13:00:00,15.64,15.64,15.63,15.64,7954.0,15.5354,15.5354,15.5254,15.5354,7954.0
2023-02-13 13:05:00,15.64,15.64,15.62,15.63,63607.0,15.5354,15.5354,15.5155,15.5254,63607.0
2023-02-13 13:10:00,15.63,15.63,15.61,15.61,52860.0,15.5254,15.5254,15.5056,15.5056,52860.0
2023-02-13 13:15:00,15.61,15.62,15.61,15.62,13357.0,15.5056,15.5155,15.5056,15.5155,13357.0
2023-02-13 13:20:00,15.62,15.63,15.61,15.63,94128.0,15.5155,15.5254,15.5056,15.5254,94128.0
2023-02-13 13:25:00,15.63,15.64,15.62,15.63,15714.0,15.5254,15.5354,15.5155,15.5254,15714.0
2023-02-13 13:30:00,15.64,15.65,15.63,15.65,27903.0,15.5354,15.5453,15.5254,15.5453,27903.0
2023-02-13 13:35:00,15.65,15.66,15.64,15.65,63208.0,15.5453,15.5552,15.5354,15.5453,63208.0
2023-02-13 13:40:00,15.66,15.68,15.64,15.68,80835.0,15.5552,15.5751,15.5354,15.5751,80835.0
2023-02-13 13:45:00,15.67,15.68,15.67,15.68,34432.0,15.5652,15.5751,15.5652,15.5751,34432.0
2023-02-13 13:50:00,15.67,15.68,15.67,15.68,12218.0,15.5652,15.5751,15.5652,15.5751,12218.0
2023-02-13 13:55:00,15.68,15.69,15.65,15.65,145916.0,15.5751,15.585,15.5453,15.5453,145916.0
2023-02-13 14:00:00,15.65,15.66,15.63,15.66,74649.0,15.5453,15.5552,15.5254,15.5552,74649.0
2023-02-13 14:05:00,15.66,15.66,15.63,15.64,72492.0,15.5552,15.5552,15.5254,15.5354,72492.0
2023-02-13 14:10:00,15.63,15.64,15.62,15.62,58846.0,15.5254,15.5354,15.5155,15.5155,58846.0
2023-02-13 14:15:00,15.62,15.63,15.61,15.62,100283.0,15.5155,15.5254,15.5056,15.5155,100283.0
2023-02-13 14:20:00,15.63,15.63,15.6,15.61,70291.0,15.5254,15.5254,15.4956,15.5056,70291.0
2023-02-13 14:25:00,15.61,15.62,15.6,15.61,63945.0,15.5056,15.5155,15.4956,15.5056,63945.0
2023-02-13 14:30:00,15.61,15.62,15.6,15.61,100715.0,15.5056,15.5155,15.4956,15.5056,100715.0
2023-02-13 14:35:00,15.6,15.61,15.59,15.61,58200.0,15.4956,15.5056,15.4857,15.5056,58200.0
2023-02-13 14:40:00,15.6,15.63,15.59,15.62,108963.0,15.4956,15.5254,15.4857,15.5155,108963.0
2023-02-13 14:45:00,15.62,15.62,15.59,15.6,50847.0,15.5155,15.5155,15.4857,15.4956,50847.0
2023-02-13 14:50:00,15.59,15.61,15.59,15.61,90865.0,15.4857,15.5056,15.4857,15.5056,90865.0
2023-02-13 14:55:00,15.61,15.61,15.6,15.61,11418.0,15.5056,15.5056,15.4956,15.5056,11418.0
2023-02-13 15:00:00,15.61,15.61,15.57,15.58,70150.0,15.5056,15.5056,15.4658,15.4758,70150.0
2023-02-13 15:05:00,15.58,15.59,15.57,15.58,80192.0,15.4758,15.4857,15.4658,15.4758,80192.0
2023-02-13 15:10:00,15.58,15.59,15.56,15.57,76508.0,15.4758,15.4857,15.4559,15.4658,76508.0
2023-02-13 15:15:00,15.57,15.58,15.56,15.58,57446.0,15.4658,15.4758,15.4559,15.4758,57446.0
2023-02-13 15:20:00,15.58,15.59,15.56,15.58,83189.0,15.4758,15.4857,15.4559,15.4758,83189.0
2023-02-13 15:25:00,15.58,15.61,15.57,15.6,111899.0,15.4758,15.5056,15.4658,15.4956,111899.0
2023-02-13 15:30:00,15.6,15.62,15.59,15.62,123607.0,15.4956,15.5155,15.4857,15.5155,123607.0
2023-02-13 15:35:00,15.62,15.63,15.61,15.63,105654.0,15.5155,15.5254,15.5056,15.5254,105654.0
2023-02-13 15:40:00,15.63,15.63,15.62,15.63,36882.0,15.5254,15.5254,15.5155,15.5254,36882.0
2023-02-13 15:45:00,15.63,15.63,15.6,15.62,195476.0,15.5254,15.5254,15.4956,15.5155,195476.0
2023-02-13 15:50:00,15.62,15.64,15.61,15.64,256508.0,15.5155,15.5354,15.5056,15.5354,256508.0
2023-02-13 15:55:00,15.64,15.68,15.63,15.67,626916.0,15.5354,15.5751,15.5254,15.5652,626916.0
2023-02-14 09:30:00,15.6,15.65,15.56,15.59,99578.0,15.4956,15.5453,15.4559,15.4857,99578.0
2023-02-14 09:35:00,15.59,15.59,15.55,15.58,35225.0,15.4857,15.4857,15.446,15.4758,35225.0
2023-02-14 09:40:00,15.58,15.62,15.57,15.61,35615.0,15.4758,15.5155,15.4658,15.5056,35615.0
2023-02-14 09:45:00,15.62,15.66,15.61,15.66,48463.0,15.5155,15.5552,15.5056,15.5552,48463.0
2023-02-14 09:50:00,15.66,15.69,15.65,15.69,47792.0,15.5552,15.585,15.5453,15.585,47792.0
2023-02-14 09:55:00,15.69,15.7,15.67,15.7,35675.0,15.585,15.595,15.5652,15.595,35675.0
2023-02-14 10:00:00,15.69,15.7,15.66,15.67,128449.0,15.585,15.595,15.5552,15.5652,128449.0
2023-02-14 10:05:00,15.67,15.68,15.66,15.68,80493.0,15.5652,15.5751,15.5552,15.5751,80493.0
2023-02-14 10:10:00,15.68,15.74,15.67,15.74,178307.0,15.5751,15.6347,15.5652,15.6347,178307.0
2023-02-14 10:15:00,15.74,15.82,15.73,15.78,260886.0,15.6347,15.7142,15.6248,15.6744,260886.0
2023-02-14 10:20:00,15.78,15.8,15.75,15.78,77693.0,15.6744,15.6943,15.6446,15.6744,77693.0
2023-02-14 10:25:00,15.78,15.79,15.73,15.74,78227.0,15.6744,15.6844,15.6248,15.6347,78227.0
2023-02-14 10:30:00,15.73,15.74,15.69,15.7,41188.0,15.6248,15.6347,15.585,15.595,41188.0
2023-02-14 10:35:00,15.7,15.7,15.62,15.63,64784.0,15.595,15.595,15.5155,15.5254,64784.0
2023-02-14 10:40:00,15.63,15.66,15.62,15.66,46417.0,15.5254,15.5552,15.5155,15.5552,46417.0
2023-02-14 10:45:00,15.66,15.66,15.62,15.63,77216.0,15.5552,15.5552,15.5155,15.5254,77216.0
2023-02-14 10:50:00,15.63,15.63,15.61,15.62,56346.0,15.5254,15.5254,15.5056,15.5155,56346.0
2023-02-14 10:55:00,15.61,15.65,15.6,15.64,35982.0,15.5056,15.5453,15.4956,15.5354,35982.0
2023-02-14 11:00:00,15.64,15.65,15.63,15.63,66507.0,15.5354,15.5453,15.5254,15.5254,66507.0
2023-02-14 11:05:00,15.63,15.63,15.6,15.6,41332.0,15.5254,15.5254,15.4956,15.4956,41332.0
2023-02-14 11:10:00,15.6,15.61,15.58,15.59,79733.0,15.4956,15.5056,15.4758,15.4857,79733.0
2023-02-14 11:15:00,15.59,15.61,15.57,15.6,150610.0,15.4857,15.5056,15.4658,15.4956,150610.0
2023-02-14 11:20:00,15.61,15.61,15.58,15.6,73102.0,15.5056,15.5056,15.4758,15.4956,73102.0
2023-02-14 11:25:00,15.59,15.59,15.51,15.52,98092.0,15.4857,15.4857,15.4062,15.4162,98092.0
2023-02-14 11:30:00,15.51,15.51,15.46,15.48,129273.0,15.4062,15.4062,15.3566,15.3764,129273.0
2023-02-14 11:35:00,15.48,15.5,15.47,15.49,87593.0,15.3764,15.3963,15.3665,15.3864,87593.0
2023-02-14 11:40:00,15.49,15.49,15.45,15.46,54492.0,15.3864,15.3864,15.3466,15.3566,54492.0
2023-02-14 11:45:00,15.46,15.49,15.45,15.49,72917.0,15.3566,15.3864,15.3466,15.3864,72917.0
2023-02-14 11:50:00,15.49,15.52,15.48,15.5,94106.0,15.3864,15.4162,15.3764,15.3963,94106.0
2023-02-14 11:55:00,15.5,15.51,15.48,15.49,49060.0,15.3963,15.4062,15.3764,15.3864,49060.0
2023-02-14 12:00:00,15.49,15.52,15.48,15.5,69547.0,15.3864,15.4162,15.3764,15.3963,69547.0
2023-02-14 12:05:00,15.51,15.51,15.5,15.51,12573.0,15.4062,15.4062,15.3963,15.4062,12573.0
2023-02-14 12:10:00,15.51,15.54,15.5,15.53,58851.0,15.4062,15.436,15.3963,15.4261,58851.0
2023-02-14 12:15:00,15.53,15.54,15.52,15.53,61133.0,15.4261,15.436,15.4162,15.4261,61133.0
2023-02-14 12:20:00,15.52,15.54,15.5,15.51,60524.0,15.4162,15.436,15.3963,15.4062,60524.0
2023-02-14 12:25:00,15.51,15.55,15.5,15.53,74279.0,15.4062,15.446,15.3963,15.4261,74279.0
2023-02-14 12:30:00,15.53,15.56,15.53,15.56,53387.0,15.4261,15.4559,15.4261,15.4559,53387.0
2023-02-14 12:35:00,15.56,15.56,15.49,15.49,142844.0,15.4559,15.4559,15.3864,15.3864,142844.0
2023-02-14 12:40:00,15.49,15.53,15.49,15.52,52839.0,15.3864,15.4261,15.3864,15.4162,52839.0
2023-02-14 12:45:00,15.52,15.55,15.52,15.55,41137.0,15.4162,15.446,15.4162,15.446,41137.0
2023-02-14 12:50:00,15.55,15.55,15.53,15.54,30050.0,15.446,15.446,15.4261,15.436,30050.0
2023-02-14 12:55:00,15.54,15.56,15.53,15.56,59263.0,15.436,15.4559,15.4261,15.4559,59263.0
2023-02-14 13:00:00,15.56,15.59,15.55,15.58,90605.0,15.4559,15.4857,15.446,15.4758,90605.0
2023-02-14 13:05:00,15.58,15.6,15.57,15.58,76811.0,15.4758,15.4956,15.4658,15.4758,76811.0
2023-02-14 13:10:00,15.59,15.59,15.57,15.59,66939.0,15.4857,15.4857,15.4658,15.4857,66939.0
2023-02-14 13:15:00,15.59,15.61,15.58,15.6,52542.0,15.4857,15.5056,15.4758,15.4956,52542.0
2023-02-14 13:20:00,15.59,15.59,15.56,15.57,68008.0,15.4857,15.4857,15.4559,15.4658,68008.0
2023-02-14 13:25:00,15.57,15.57,15.56,15.57,11360.0,15.4658,15.4658,15.4559,15.4658,11360.0
2023-02-14 13:30:00,15.57,15.57,15.56,15.57,23214.0,15.4658,15.4658,15.4559,15.4658,23214.0
2023-02-14 13:35:00,15.56,15.59,15.56,15.59,56356.0,15.4559,15.4857,15.4559,15.4857,56356.0
2023-02-14 13:40:00,15.59,15.59,15.57,15.58,26716.0,15.4857,15.4857,15.4658,15.4758,26716.0
2023-02-14 13:45:00,15.57,15.58,15.57,15.58,9900.0,15.4658,15.4758,15.4658,15.4758,9900.0
2023-02-14 13:50:00,15.58,15.6,15.57,15.6,46546.0,15.4758,15.4956,15.4658,15.4956,46546.0
2023-02-14 13:55:00,15.6,15.6,15.58,15.6,36963.0,15.4956,15.4956,15.4758,15.4956,36963.0
2023-02-14 14:00:00,15.6,15.61,15.59,15.6,39800.0,15.4956,15.5056,15.4857,15.4956,39800.0
2023-02-14 14:05:00,15.59,15.6,15.56,15.57,52177.0,15.4857,15.4956,15.4559,15.4658,52177.0
2023-02-14 14:10:00,15.57,15.58,15.56,15.57,25825.0,15.4658,15.4758,15.4559,15.4658,25825.0
2023-02-14 14:15:00,15.57,15.59,15.56,15.58,83767.0,15.4658,15.4857,15.4559,15.4758,83767.0
2023-02-14 14:20:00,15.58,15.59,15.56,15.59,77619.0,15.4758,15.4857,15.4559,15.4857,77619.0
2023-02-14 14:25:00,15.59,15.59,15.58,15.58,17140.0,15.4857,15.4857,15.4758,15.4758,17140.0
2023-02-14 14:30:00,15.59,15.6,15.58,15.6,42452.0,15.4857,15.4956,15.4758,15.4956,42452.0
2023-02-14 14:35:00,15.61,15.62,15.6,15.61,44443.0,15.5056,15.5155,15.4956,15.5056,44443.0
2023-02-14 14:40:00,15.61,15.61,15.59,15.6,30987.0,15.5056,15.5056,15.4857,15.4956,30987.0
2023-02-14 14:45:00,15.6,15.6,15.58,15.58,70519.0,15.4956,15.4956,15.4758,15.4758,70519.0
2023-02-14 14:50:00,15.59,15.59,15.57,15.59,49853.0,15.4857,15.4857,15.4658,15.4857,49853.0
2023-02-14 14:55:00,15.58,15.59,15.57,15.58,52383.0,15.4758,15.4857,15.4658,15.4758,52383.0
2023-02-14 15:00:00,15.58,15.6,15.57,15.58,57126.0,15.4758,15.4956,15.4658,15.4758,57126.0
2023-02-14 15:05:00,15.58,15.59,15.56,15.59,87990.0,15.4758,15.4857,15.4559,15.4857,87990.0
2023-02-14 15:10:00,15.58,15.6,15.57,15.6,53247.0,15.4758,15.4956,15.4658,15.4956,53247.0
2023-02-14 15:15:00,15.6,15.6,15.57,15.59,45070.0,15.4956,15.4956,15.4658,15.4857,45070.0
2023-02-14 15:20:00,15.59,15.59,15.57,15.58,58187.0,15.4857,15.4857,15.4658,15.4758,58187.0
2023-02-14 15:25:00,15.58,15.62,15.57,15.61,74406.0,15.4758,15.5155,15.4658,15.5056,74406.0
2023-02-14 15:30:00,15.61,15.62,15.59,15.61,125588.0,15.5056,15.5155,15.4857,15.5056,125588.0
2023-02-14 15:35:00,15.61,15.62,15.6,15.61,98034.0,15.5056,15.5155,15.4956,15.5056,98034.0
2023-02-14 15:40:00,15.61,15.61,15.59,15.6,51150.0,15.5056,15.5056,15.4857,15.4956,51150.0
2023-02-14 15:45:00,15.6,15.61,15.59,15.59,136820.0,15.4956,15.5056,15.4857,15.4857,136820.0
2023-02-14 15:50:00,15.59,15.6,15.56,15.58,159253.0,15.4857,15.4956,15.4559,15.4758,159253.0
2023-02-14 15:55:00,15.58,15.6,15.57,15.59,532412.0,15.4758,15.4956,15.4658,15.4857,532412.0
2023-02-15 09:30:00,15.51,15.52,15.47,15.49,114159.0,15.4062,15.4162,15.3665,15.3864,114159.0
2023-02-15 09:35:00,15.49,15.54,15.49,15.54,78681.0,15.3864,15.436,15.3864,15.436,78681.0
2023-02-15 09:40:00,15.54,15.57,15.53,15.54,52815.0,15.436,15.4658,15.4261,15.436,52815.0
2023-02-15 09:45:00,15.54,15.58,15.54,15.58,48510.0,15.436,15.4758,15.436,15.4758,48510.0
2023-02-15 09:50:00,15.58,15.58,15.53,15.55,38226.0,15.4758,15.4758,15.4261,15.446,38226.0
2023-02-15 09:55:00,15.55,15.57,15.53,15.56,29497.0,15.446,15.4658,15.4261,15.4559,29497.0
2023-02-15 10:00:00,15.56,15.58,15.54,15.56,47431.0,15.4559,15.4758,15.436,15.4559,47431.0
2023-02-15 10:05:00,15.56,15.56,15.48,15.49,48095.0,15.4559,15.4559,15.3764,15.3864,48095.0
2023-02-15 10:10:00,15.5,15.51,15.49,15.51,54218.0,15.3963,15.4062,15.3864,15.4062,54218.0
2023-02-15 10:15:00,15.5,15.54,15.49,15.53,58059.0,15.3963,15.436,15.3864,15.4261,58059.0
2023-02-15 10:20:00,15.53,15.55,15.5,15.52,62108.0,15.4261,15.446,15.3963,15.4162,62108.0
2023-02-15 10:25:00,15.52,15.52,15.49,15.51,40532.0,15.4162,15.4162,15.3864,15.4062,40532.0
2023-02-15 10:30:00,15.5,15.54,15.5,15.54,61928.0,15.3963,15.436,15.3963,15.436,61928.0
2023-02-15 10:35:00,15.54,15.54,15.51,15.52,69410.0,15.436,15.436,15.4062,15.4162,69410.0
2023-02-15 10:40:00,15.52,15.52,15.48,15.49,50906.0,15.4162,15.4162,15.3764,15.3864,50906.0
2023-02-15 10:45:00,15.49,15.56,15.49,15.54,90567.0,15.3864,15.4559,15.3864,15.436,90567.0
2023-02-15 10:50:00,15.54,15.56,15.53,15.55,63300.0,15.436,15.4559,15.4261,15.446,63300.0
2023-02-15 10:55:00,15.55,15.56,15.53,15.54,45633.0,15.446,15.4559,15.4261,15.436,45633.0
2023-02-15 11:00:00,15.55,15.58,15.54,15.58,61581.0,15.446,15.4758,15.436,15.4758,61581.0
2023-02-15 11:05:00,15.57,15.6,15.57,15.6,54430.0,15.4658,15.4956,15.4658,15.4956,54430.0
2023-02-15 11:10:00,15.59,15.61,15.59,15.61,54554.0,15.4857,15.5056,15.4857,15.5056,54554.0
2023-02-15 11:15:00,15.61,15.62,15.6,15.62,39007.0,15.5056,15.5155,15.4956,15.5155,39007.0
2023-02-15 11:20:00,15.62,15.63,15.59,15.63,55111.0,15.5155,15.5254,15.4857,15.5254,55111.0
2023-02-15 11:25:00,15.63,15.67,15.62,15.67,242657.0,15.5254,15.5652,15.5155,15.5652,242657.0
2023-02-15 11:30:00,15.67,15.69,15.66,15.68,86753.0,15.5652,15.585,15.5552,15.5751,86753.0
2023-02-15 11:35:00,15.69,15.71,15.68,15.71,119160.0,15.585,15.6049,15.5751,15.6049,119160.0
2023-02-15 11:40:00,15.7,15.74,15.7,15.71,99516.0,15.595,15.6347,15.595,15.6049,99516.0
2023-02-15 11:45:00,15.72,15.75,15.71,15.75,89231.0,15.6148,15.6446,15.6049,15.6446,89231.0
2023-02-15 11:50:00,15.75,15.76,15.74,15.75,136462.0,15.6446,15.6546,15.6347,15.6446,136462.0
2023-02-15 11:55:00,15.75,15.75,15.69,15.7,95826.0,15.6446,15.6446,15.585,15.595,95826.0
2023-02-15 12:00:00,15.7,15.7,15.68,15.7,35524.0,15.595,15.595,15.5751,15.595,35524.0
2023-02-15 12:05:00,15.7,15.7,15.67,15.69,52607.0,15.595,15.595,15.5652,15.585,52607.0
2023-02-15 12:10:00,15.7,15.7,15.67,15.68,35207.0,15.595,15.595,15.5652,15.5751,35207.0
2023-02-15 12:15:00,15.68,15.71,15.66,15.71,145985.0,15.5751,15.6049,15.5552,15.6049,145985.0
2023-02-15 12:20:00,15.71,15.72,15.7,15.71,64992.0,15.6049,15.6148,15.595,15.6049,64992.0
2023-02-15 12:25:00,15.71,15.71,15.68,15.69,45942.0,15.6049,15.6049,15.5751,15.585,45942.0
2023-02-15 12:30:00,15.68,15.71,15.68,15.71,56575.0,15.5751,15.6049,15.5751,15.6049,56575.0
2023-02-15 12:35:00,15.71,15.73,15.7,15.71,99563.0,15.6049,15.6248,15.595,15.6049,99563.0
2023-02-15 12:40:00,15.72,15.74,15.71,15.74,37315.0,15.6148,15.6347,15.6049,15.6347,37315.0
2023-02-15 12:45:00,15.74,15.74,15.71,15.74,65740.0,15.6347,15.6347,15.6049,15.6347,65740.0
2023-02-15 12:50:00,15.74,15.75,15.73,15.75,29695.0,15.6347,15.6446,15.6248,15.6446,29695.0
2023-02-15 12:55:00,15.75,15.75,15.73,15.73,75510.0,15.6446,15.6446,15.6248,15.6248,75510.0
2023-02-15 13:00:00,15.74,15.74,15.72,15.73,32891.0,15.6347,15.6347,15.6148,15.6248,32891.0
2023-02-15 13:05:00,15.73,15.75,15.72,15.75,43022.0,15.6248,15.6446,15.6148,15.6446,43022.0
2023-02-15 13:10:00,15.74,15.77,15.74,15.77,64166.0,15.6347,15.6645,15.6347,15.6645,64166.0
2023-02-15 13:15:00,15.77,15.77,15.75,15.75,46338.0,15.6645,15.6645,15.6446,15.6446,46338.0
2023-02-15 13:20:00,15.75,15.76,15.75,15.76,23525.0,15.6446,15.6546,15.6446,15.6546,23525.0
2023-02-15 13:25:00,15.76,15.76,15.75,15.76,29208.0,15.6546,15.6546,15.6446,15.6546,29208.0
2023-02-15 13:30:00,15.76,15.78,15.75,15.77,136537.0,15.6546,15.6744,15.6446,15.6645,136537.0
2023-02-15 13:35:00,15.76,15.77,15.75,15.77,51561.0,15.6546,15.6645,15.6446,15.6645,51561.0
2023-02-15 13:40:00,15.76,15.79,15.75,15.79,59026.0,15.6546,15.6844,15.6446,15.6844,59026.0
2023-02-15 13:45:00,15.79,15.82,15.78,15.82,114416.0,15.6844,15.7142,15.6744,15.7142,114416.0
2023-02-15 13:50:00,15.82,15.82,15.8,15.81,67075.0,15.7142,15.7142,15.6943,15.7042,67075.0
2023-02-15 13:55:00,15.81,15.81,15.8,15.8,48813.0,15.7042,15.7042,15.6943,15.6943,48813.0
2023-02-15 14:00:00,15.81,15.81,15.78,15.79,85750.0,15.7042,15.7042,15.6744,15.6844,85750.0
2023-02-15 14:05:00,15.79,15.8,15.78,15.79,26594.0,15.6844,15.6943,15.6744,15.6844,26594.0
2023-02-15 14:10:00,15.79,15.81,15.78,15.81,211630.0,15.6844,15.7042,15.6744,15.7042,211630.0
2023-02-15 14:15:00,15.81,15.82,15.8,15.8,37650.0,15.7042,15.7142,15.6943,15.6943,37650.0
2023-02-15 14:20:00,15.81,15.81,15.79,15.8,68975.0,15.7042,15.7042,15.6844,15.6943,68975.0
2023-02-15 14:25:00,15.8,15.81,15.79,15.81,56180.0,15.6943,15.7042,15.6844,15.7042,56180.0
2023-02-15 14:30:00,15.81,15.82,15.8,15.82,40618.0,15.7042,15.7142,15.6943,15.7142,40618.0
2023-02-15 14:35:00,15.82,15.84,15.8,15.83,264115.0,15.7142,15.734,15.6943,15.7241,264115.0
2023-02-15 14:40:00,15.83,15.86,15.83,15.86,42823.0,15.7241,15.7539,15.7241,15.7539,42823.0
2023-02-15 14:45:00,15.86,15.86,15.85,15.85,54298.0,15.7539,15.7539,15.744,15.744,54298.0
2023-02-15 14:50:00,15.86,15.86,15.85,15.86,62221.0,15.7539,15.7539,15.744,15.7539,62221.0
2023-02-15 14:55:00,15.86,15.86,15.83,15.84,83391.0,15.7539,15.7539,15.7241,15.734,83391.0
2023-02-15 15:00:00,15.84,15.87,15.84,15.87,135416.0,15.734,15.7638,15.734,15.7638,135416.0
2023-02-15 15:05:00,15.87,15.87,15.86,15.87,77719.0,15.7638,15.7638,15.7539,15.7638,77719.0
2023-02-15 15:10:00,15.87,15.87,15.86,15.87,60547.0,15.7638,15.7638,15.7539,15.7638,60547.0
2023-02-15 15:15:00,15.86,15.87,15.85,15.86,76249.0,15.7539,15.7638,15.744,15.7539,76249.0
2023-02-15 15:20:00,15.86,15.86,15.83,15.85,156069.0,15.7539,15.7539,15.7241,15.744,156069.0
2023-02-15 15:25:00,15.84,15.85,15.83,15.85,123431.0,15.734,15.744,15.7241,15.744,123431.0
2023-02-15 15:30:00,15.84,15.85,15.83,15.84,121706.0,15.734,15.744,15.7241,15.734,121706.0
2023-02-15 15:35:00,15.84,15.85,15.82,15.84,170757.0,15.734,15.744,15.7142,15.734,170757.0
2023-02-15 15:40:00,15.83,15.84,15.81,15.81,118672.0,15.7241,15.734,15.7042,15.7042,118672.0
2023-02-15 15:45:00,15.82,15.83,15.81,15.82,181617.0,15.7142,15.7241,15.7042,15.7142,181617.0
2023-02-15 15:50:00,15.83,15.83,15.81,15.82,115034.0,15.7241,15.7241,15.7042,15.7142,115034.0
2023-02-15 15:55:00,15.82,15.83,15.81,15.83,688508.0,15.7142,15.7241,15.7042,15.7241,688508.0
2023-02-16 09:30:00,15.63,15.69,15.56,15.67,186163.0,15.5254,15.585,15.4559,15.5652,186163.0
2023-02-16 09:35:00,15.66,15.71,15.65,15.7,99378.0,15.5552,15.6049,15.5453,15.595,99378.0
2023-02-16 09:40:00,15.7,15.7,15.64,15.67,110058.0,15.595,15.595,15.5354,15.5652,110058.0
2023-02-16 09:45:00,15.67,15.67,15.62,15.63,82829.0,15.5652,15.5652,15.5155,15.5254,82829.0
2023-02-16 09:50:00,15.63,15.64,15.58,15.59,122547.0,15.5254,15.5354,15.4758,15.4857,122547.0
2023-02-16 09:55:00,15.59,15.6,15.57,15.58,113314.0,15.4857,15.4956,15.4658,15.4758,113314.0
2023-02-16 10:00:00,15.58,15.61,15.57,15.6,62782.0,15.4758,15.5056,15.4658,15.4956,62782.0
2023-02-16 10:05:00,15.6,15.64,15.58,15.62,63890.0,15.4956,15.5354,15.4758,15.5155,63890.0
2023-02-16 10:10:00,15.62,15.66,15.61,15.64,117029.0,15.5155,15.5552,15.5056,15.5354,117029.0
2023-02-16 10:15:00,15.64,15.69,15.63,15.69,70526.0,15.5354,15.585,15.5254,15.585,70526.0
2023-02-16 10:20:00,15.69,15.7,15.66,15.67,84242.0,15.585,15.595,15.5552,15.5652,84242.0
2023-02-16 10:25:00,15.67,15.69,15.66,15.68,58455.0,15.5652,15.585,15.5552,15.5751,58455.0
2023-02-16 10:30:00,15.68,15.68,15.66,15.67,36082.0,15.5751,15.5751,15.5552,15.5652,36082.0
2023-02-16 10:35:00,15.67,15.68,15.65,15.67,79667.0,15.5652,15.5751,15.5453,15.5652,79667.0
2023-02-16 10:40:00,15.67,15.68,15.65,15.65,39911.0,15.5652,15.5751,15.5453,15.5453,39911.0
2023-02-16 10:45:00,15.65,15.67,15.65,15.66,55921.0,15.5453,15.5652,15.5453,15.5552,55921.0
2023-02-16 10:50:00,15.67,15.67,15.63,15.64,54714.0,15.5652,15.5652,15.5254,15.5354,54714.0
2023-02-16 10:55:00,15.64,15.65,15.62,15.63,46578.0,15.5354,15.5453,15.5155,15.5254,46578.0
2023-02-16 11:00:00,15.63,15.67,15.63,15.66,66959.0,15.5254,15.5652,15.5254,15.5552,66959.0
2023-02-16 11:05:00,15.65,15.65,15.6,15.63,60051.0,15.5453,15.5453,15.4956,15.5254,60051.0
2023-02-16 11:10:00,15.63,15.65,15.62,15.65,69254.0,15.5254,15.5453,15.5155,15.5453,69254.0
2023-02-16 11:15:00,15.65,15.67,15.64,15.67,73850.0,15.5453,15.5652,15.5354,15.5652,73850.0
2023-02-16 11:20:00,15.66,15.66,15.63,15.65,43703.0,15.5552,15.5552,15.5254,15.5453,43703.0
2023-02-16 11:25:00,15.65,15.67,15.64,15.66,36352.0,15.5453,15.5652,15.5354,15.5552,36352.0
2023-02-16 11:30:00,15.67,15.68,15.66,15.67,40310.0,15.5652,15.5751,15.5552,15.5652,40310.0
2023-02-16 11:35:00,15.66,15.67,15.64,15.66,30146.0,15.5552,15.5652,15.5354,15.5552,30146.0
2023-02-16 11:40:00,15.66,15.66,15.62,15.64,33870.0,15.5552,15.5552,15.5155,15.5354,33870.0
2023-02-16 11:45:00,15.64,15.66,15.64,15.66,47194.0,15.5354,15.5552,15.5354,15.5552,47194.0
2023-02-16 11:50:00,15.65,15.67,15.64,15.65,54763.0,15.5453,15.5652,15.5354,15.5453,54763.0
2023-02-16 11:55:00,15.66,15.66,15.64,15.66,26888.0,15.5552,15.5552,15.5354,15.5552,26888.0
2023-02-16 12:00:00,15.66,15.66,15.64,15.65,18745.0,15.5552,15.5552,15.5354,15.5453,18745.0
2023-02-16 12:05:00,15.65,15.67,15.64,15.67,62054.0,15.5453,15.5652,15.5354,15.5652,62054.0
2023-02-16 12:10:00,15.67,15.68,15.66,15.68,43074.0,15.5652,15.5751,15.5552,15.5751,43074.0
2023-02-16 12:15:00,15.67,15.68,15.65,15.66,57646.0,15.5652,15.5751,15.5453,15.5552,57646.0
2023-02-16 12:20:00,15.66,15.72,15.65,15.71,71110.0,15.5552,15.6148,15.5453,15.6049,71110.0
2023-02-16 12:25:00,15.71,15.72,15.69,15.69,60087.0,15.6049,15.6148,15.585,15.585,60087.0
2023-02-16 12:30:00,15.69,15.71,15.68,15.7,44505.0,15.585,15.6049,15.5751,15.595,44505.0
2023-02-16 12:35:00,15.71,15.71,15.69,15.71,42227.0,15.6049,15.6049,15.585,15.6049,42227.0
2023-02-16 12:40:00,15.7,15.71,15.69,15.71,24617.0,15.595,15.6049,15.585,15.6049,24617.0
2023-02-16 12:45:00,15.71,15.72,15.7,15.72,44172.0,15.6049,15.6148,15.595,15.6148,44172.0
2023-02-16 12:50:00,15.71,15.72,15.69,15.71,54639.0,15.6049,15.6148,15.585,15.6049,54639.0
2023-02-16 12:55:00,15.71,15.71,15.68,15.7,42294.0,15.6049,15.6049,15.5751,15.595,42294.0
2023-02-16 13:00:00,15.69,15.71,15.68,15.7,34078.0,15.585,15.6049,15.5751,15.595,34078.0
2023-02-16 13:05:00,15.7,15.7,15.69,15.7,24582.0,15.595,15.595,15.585,15.595,24582.0
2023-02-16 13:10:00,15.7,15.7,15.68,15.7,24546.0,15.595,15.595,15.5751,15.595,24546.0
2023-02-16 13:15:00,15.7,15.7,15.68,15.7,39693.0,15.595,15.595,15.5751,15.595,39693.0
2023-02-16 13:20:00,15.7,15.7,15.66,15.68,56941.0,15.595,15.595,15.5552,15.5751,56941.0
2023-02-16 13:25:00,15.68,15.68,15.66,15.67,15983.0,15.5751,15.5751,15.5552,15.5652,15983.0
2023-02-16 13:30:00,15.66,15.67,15.65,15.66,140188.0,15.5552,15.5652,15.5453,15.5552,140188.0
2023-02-16 13:35:00,15.66,15.68,15.66,15.66,56564.0,15.5552,15.5751,15.5552,15.5552,56564.0
2023-02-16 13:40:00,15.67,15.67,15.65,15.67,62222.0,15.5652,15.5652,15.5453,15.5652,62222.0
2023-02-16 13:45:00,15.67,15.67,15.65,15.65,44069.0,15.5652,15.5652,15.5453,15.5453,44069.0
2023-02-16 13:50:00,15.66,15.66,15.65,15.66,15384.0,15.5552,15.5552,15.5453,15.5552,15384.0
2023-02-16 13:55:00,15.66,15.66,15.65,15.66,26035.0,15.5552,15.5552,15.5453,15.5552,26035.0
2023-02-16 14:00:00,15.66,15.68,15.65,15.66,83336.0,15.5552,15.5751,15.5453,15.5552,83336.0
2023-02-16 14:05:00,15.66,15.66,15.63,15.65,66633.0,15.5552,15.5552,15.5254,15.5453,66633.0
2023-02-16 14:10:00,15.64,15.66,15.64,15.66,44479.0,15.5354,15.5552,15.5354,15.5552,44479.0
2023-02-16 14:15:00,15.66,15.69,15.65,15.68,59230.0,15.5552,15.585,15.5453,15.5751,59230.0
2023-02-16 14:20:00,15.68,15.69,15.66,15.69,78918.0,15.5751,15.585,15.5552,15.585,78918.0
2023-02-16 14:25:00,15.69,15.69,15.67,15.68,21632.0,15.585,15.585,15.5652,15.5751,21632.0
2023-02-16 14:30:00,15.68,15.68,15.67,15.67,14049.0,15.5751,15.5751,15.5652,15.5652,14049.0
2023-02-16 14:35:00,15.68,15.68,15.65,15.66,89277.0,15.5751,15.5751,15.5453,15.5552,89277.0
2023-02-16 14:40:00,15.65,15.66,15.64,15.65,50088.0,15.5453,15.5552,15.5354,15.5453,50088.0
2023-02-16 14:45:00,15.65,15.65,15.62,15.63,74356.0,15.5453,15.5453,15.5155,15.5254,74356.0
2023-02-16 14:50:00,15.63,15.65,15.62,15.64,65760.0,15.5254,15.5453,15.5155,15.5354,65760.0
2023-02-16 14:55:00,15.64,15.66,15.63,15.65,89922.0,15.5354,15.5552,15.5254,15.5453,89922.0
2023-02-16 15:00:00,15.65,15.66,15.62,15.63,63672.0,15.5453,15.5552,15.5155,15.5254,63672.0
2023-02-16 15:05:00,15.63,15.63,15.6,15.62,110942.0,15.5254,15.5254,15.4956,15.5155,110942.0
2023-02-16 15:10:00,15.62,15.62,15.6,15.61,62139.0,15.5155,15.5155,15.4956,15.5056,62139.0
2023-02-16 15:15:00,15.61,15.62,15.58,15.59,121923.0,15.5056,15.5155,15.4758,15.4857,121923.0
2023-02-16 15:20:00,15.6,15.6,15.57,15.59,97694.0,15.4956,15.4956,15.4658,15.4857,97694.0
2023-02-16 15:25:00,15.59,15.59,15.56,15.58,108555.0,15.4857,15.4857,15.4559,15.4758,108555.0
2023-02-16 15:30:00,15.58,15.59,15.55,15.59,172266.0,15.4758,15.4857,15.446,15.4857,172266.0
2023-02-16 15:35:00,15.59,15.63,15.59,15.63,118367.0,15.4857,15.5254,15.4857,15.5254,118367.0
2023-02-16 15:40:00,15.63,15.63,15.59,15.62,179590.0,15.5254,15.5254,15.4857,15.5155,179590.0
2023-02-16 15:45:00,15.62,15.63,15.59,15.6,175430.0,15.5155,15.5254,15.4857,15.4956,175430.0
2023-02-16 15:50:00,15.59,15.61,15.59,15.6,311383.0,15.4857,15.5056,15.4857,15.4956,311383.0
2023-02-16 15:55:00,15.6,15.6,15.55,15.55,503793.0,15.4956,15.4956,15.446,15.446,503793.0
2023-02-17 09:30:00,15.51,15.66,15.5,15.64,339089.0,15.4062,15.5552,15.3963,15.5354,339089.0
2023-02-17 09:35:00,15.64,15.66,15.61,15.66,59295.0,15.5354,15.5552,15.5056,15.5552,59295.0
2023-02-17 09:40:00,15.66,15.67,15.58,15.62,125836.0,15.5552,15.5652,15.4758,15.5155,125836.0
2023-02-17 09:45:00,15.62,15.62,15.58,15.59,128000.0,15.5155,15.5155,15.4758,15.4857,128000.0
2023-02-17 09:50:00,15.59,15.61,15.51,15.56,3353726.0,15.4857,15.5056,15.4062,15.4559,3353726.0
2023-02-17 09:55:00,15.56,15.57,15.52,15.53,202993.0,15.4559,15.4658,15.4162,15.4261,202993.0
2023-02-17 10:00:00,15.53,15.59,15.52,15.56,85976.0,15.4261,15.4857,15.4162,15.4559,85976.0
2023-02-17 10:05:00,15.56,15.57,15.55,15.56,49481.0,15.4559,15.4658,15.446,15.4559,49481.0
2023-02-17 10:10:00,15.56,15.62,15.55,15.61,164151.0,15.4559,15.5155,15.446,15.5056,164151.0
2023-02-17 10:15:00,15.61,15.64,15.6,15.62,75250.0,15.5056,15.5354,15.4956,15.5155,75250.0
2023-02-17 10:20:00,15.61,15.64,15.6,15.61,100982.0,15.5056,15.5354,15.4956,15.5056,100982.0
2023-02-17 10:25:00,15.61,15.61,15.57,15.59,43044.0,15.5056,15.5056,15.4658,15.4857,43044.0
2023-02-17 10:30:00,15.59,15.59,15.57,15.58,83421.0,15.4857,15.4857,15.4658,15.4758,83421.0
2023-02-17 10:35:00,15.58,15.6,15.56,15.57,128773.0,15.4758,15.4956,15.4559,15.4658,128773.0
2023-02-17 10:40:00,15.56,15.56,15.49,15.5,91524.0,15.4559,15.4559,15.3864,15.3963,91524.0
2023-02-17 10:45:00,15.5,15.53,15.49,15.52,71341.0,15.3963,15.4261,15.3864,15.4162,71341.0
2023-02-17 10:50:00,15.51,15.53,15.5,15.51,39466.0,15.4062,15.4261,15.3963,15.4062,39466.0
2023-02-17 10:55:00,15.51,15.53,15.5,15.52,79526.0,15.4062,15.4261,15.3963,15.4162,79526.0
2023-02-17 11:00:00,15.52,15.52,15.49,15.5,82993.0,15.4162,15.4162,15.3864,15.3963,82993.0
2023-02-17 11:05:00,15.5,15.51,15.48,15.48,52897.0,15.3963,15.4062,15.3764,15.3764,52897.0
2023-02-17 11:10:00,15.49,15.5,15.48,15.49,52754.0,15.3864,15.3963,15.3764,15.3864,52754.0
2023-02-17 11:15:00,15.49,15.49,15.46,15.46,112726.0,15.3864,15.3864,15.3566,15.3566,112726.0
2023-02-17 11:20:00,15.46,15.48,15.45,15.46,86113.0,15.3566,15.3764,15.3466,15.3566,86113.0
2023-02-17 11:25:00,15.46,15.49,15.44,15.46,230732.0,15.3566,15.3864,15.3367,15.3566,230732.0
2023-02-17 11:30:00,15.47,15.48,15.45,15.48,42219.0,15.3665,15.3764,15.3466,15.3764,42219.0
2023-02-17 11:35:00,15.48,15.5,15.47,15.5,82667.0,15.3764,15.3963,15.3665,15.3963,82667.0
2023-02-17 11:40:00,15.5,15.51,15.47,15.49,67875.0,15.3963,15.4062,15.3665,15.3864,67875.0
2023-02-17 11:45:00,15.49,15.51,15.48,15.51,21535.0,15.3864,15.4062,15.3764,15.4062,21535.0
2023-02-17 11:50:00,15.51,15.52,15.49,15.5,34580.0,15.4062,15.4162,15.3864,15.3963,34580.0
2023-02-17 11:55:00,15.5,15.51,15.49,15.51,15922.0,15.3963,15.4062,15.3864,15.4062,15922.0
2023-02-17 12:00:00,15.5,15.54,15.48,15.54,141839.0,15.3963,15.436,15.3764,15.436,141839.0
2023-02-17 12:05:00,15.54,15.58,15.54,15.57,79355.0,15.436,15.4758,15.436,15.4658,79355.0
2023-02-17 12:10:00,15.57,15.59,15.55,15.55,134991.0,15.4658,15.4857,15.446,15.446,134991.0
2023-02-17 12:15:00,15.56,15.57,15.54,15.54,54851.0,15.4559,15.4658,15.436,15.436,54851.0
2023-02-17 12:20:00,15.55,15.57,15.54,15.57,45256.0,15.446,15.4658,15.436,15.4658,45256.0
2023-02-17 12:25:00,15.57,15.58,15.55,15.57,95581.0,15.4658,15.4758,15.446,15.4658,95581.0
2023-02-17 12:30:00,15.56,15.56,15.54,15.56,96406.0,15.4559,15.4559,15.436,15.4559,96406.0
2023-02-17 12:35:00,15.56,15.56,15.53,15.54,24155.0,15.4559,15.4559,15.4261,15.436,24155.0
2023-02-17 12:40:00,15.54,15.54,15.5,15.52,99525.0,15.436,15.436,15.3963,15.4162,99525.0
2023-02-17 12:45:00,15.52,15.53,15.51,15.53,28043.0,15.4162,15.4261,15.4062,15.4261,28043.0
2023-02-17 12:50:00,15.53,15.53,15.48,15.49,75037.0,15.4261,15.4261,15.3764,15.3864,75037.0
2023-02-17 12:55:00,15.5,15.51,15.49,15.51,42302.0,15.3963,15.4062,15.3864,15.4062,42302.0
2023-02-17 13:00:00,15.51,15.52,15.5,15.52,45747.0,15.4062,15.4162,15.3963,15.4162,45747.0
2023-02-17 13:05:00,15.52,15.53,15.51,15.52,36948.0,15.4162,15.4261,15.4062,15.4162,36948.0
2023-02-17 13:10:00,15.53,15.54,15.52,15.54,59512.0,15.4261,15.436,15.4162,15.436,59512.0
2023-02-17 13:15:00,15.54,15.56,15.53,15.54,63598.0,15.436,15.4559,15.4261,15.436,63598.0
2023-02-17 13:20:00,15.54,15.54,15.51,15.52,24400.0,15.436,15.436,15.4062,15.4162,24400.0
2023-02-17 13:25:00,15.52,15.53,15.5,15.52,105769.0,15.4162,15.4261,15.3963,15.4162,105769.0
2023-02-17 13:30:00,15.52,15.52,15.48,15.51,69695.0,15.4162,15.4162,15.3764,15.4062,69695.0
2023-02-17 13:35:00,15.51,15.52,15.48,15.5,1487621.0,15.4062,15.4162,15.3764,15.3963,1487621.0
2023-02-17 13:40:00,15.51,15.54,15.48,15.49,116747.0,15.4062,15.436,15.3764,15.3864,116747.0
2023-02-17 13:45:00,15.49,15.51,15.48,15.5,49203.0,15.3864,15.4062,15.3764,15.3963,49203.0
2023-02-17 13:50:00,15.5,15.5,15.48,15.48,53626.0,15.3963,15.3963,15.3764,15.3764,53626.0
2023-02-17 13:55:00,15.48,15.49,15.47,15.49,64044.0,15.3764,15.3864,15.3665,15.3864,64044.0
2023-02-17 14:00:00,15.49,15.53,15.48,15.53,121134.0,15.3864,15.4261,15.3764,15.4261,121134.0
2023-02-17 14:05:00,15.53,15.53,15.51,15.52,43759.0,15.4261,15.4261,15.4062,15.4162,43759.0
2023-02-17 14:10:00,15.52,15.53,15.51,15.52,98765.0,15.4162,15.4261,15.4062,15.4162,98765.0
2023-02-17 14:15:00,15.52,15.54,15.51,15.54,96267.0,15.4162,15.436,15.4062,15.436,96267.0
2023-02-17 14:20:00,15.54,15.57,15.53,15.56,150856.0,15.436,15.4658,15.4261,15.4559,150856.0
2023-02-17 14:25:00,15.57,15.57,15.54,15.55,64314.0,15.4658,15.4658,15.436,15.446,64314.0
2023-02-17 14:30:00,15.54,15.56,15.52,15.54,89436.0,15.436,15.4559,15.4162,15.436,89436.0
2023-02-17 14:35:00,15.53,15.55,15.53,15.54,33113.0,15.4261,15.446,15.4261,15.436,33113.0
2023-02-17 14:40:00,15.54,15.55,15.52,15.54,42354.0,15.436,15.446,15.4162,15.436,42354.0
2023-02-17 14:45:00,15.54,15.56,15.54,15.56,65186.0,15.436,15.4559,15.436,15.4559,65186.0
2023-02-17 14:50:00,15.56,15.57,15.55,15.57,68832.0,15.4559,15.4658,15.446,15.4658,68832.0
2023-02-17 14:55:00,15.57,15.57,15.55,15.56,63443.0,15.4658,15.4658,15.446,15.4559,63443.0
2023-02-17 15:00:00,15.56,15.57,15.55,15.56,52119.0,15.4559,15.4658,15.446,15.4559,52119.0
2023-02-17 15:05:00,15.56,15.59,15.55,15.58,115684.0,15.4559,15.4857,15.446,15.4758,115684.0
2023-02-17 15:10:00,15.59,15.63,15.58,15.62,132868.0,15.4857,15.5254,15.4758,15.5155,132868.0
2023-02-17 15:15:00,15.62,15.63,15.59,15.61,167402.0,15.5155,15.5254,15.4857,15.5056,167402.0
2023-02-17 15:20:00,15.61,15.62,15.59,15.61,110099.0,15.5056,15.5155,15.4857,15.5056,110099.0
2023-02-17 15:25:00,15.61,15.62,15.59,15.61,108649.0,15.5056,15.5155,15.4857,15.5056,108649.0
2023-02-17 15:30:00,15.61,15.62,15.59,15.61,125591.0,15.5056,15.5155,15.4857,15.5056,125591.0
2023-02-17 15:35:00,15.62,15.63,15.6,15.61,155564.0,15.5155,15.5254,15.4956,15.5056,155564.0
2023-02-17 15:40:00,15.61,15.62,15.6,15.61,199673.0,15.5056,15.5155,15.4956,15.5056,199673.0
2023-02-17 15:45:00,15.61,15.61,15.57,15.59,228169.0,15.5056,15.5056,15.4658,15.4857,228169.0
2023-02-17 15:50:00,15.6,15.61,15.56,15.58,322956.0,15.4956,15.5056,15.4559,15.4758,322956.0
2023-02-17 15:55:00,15.58,15.61,15.56,15.57,430312.0,15.4758,15.5056,15.4559,15.4658,430312.0
2023-02-21 09:30:00,15.52,15.55,15.46,15.47,134487.0,15.4162,15.446,15.3566,15.3665,134487.0
2023-02-21 09:35:00,15.47,15.49,15.45,15.48,80054.0,15.3665,15.3864,15.3466,15.3764,80054.0
2023-02-21 09:40:00,15.48,15.51,15.45,15.51,34167.0,15.3764,15.4062,15.3466,15.4062,34167.0
2023-02-21 09:45:00,15.5,15.52,15.45,15.46,73534.0,15.3963,15.4162,15.3466,15.3566,73534.0
2023-02-21 09:50:00,15.46,15.49,15.46,15.48,26523.0,15.3566,15.3864,15.3566,15.3764,26523.0
2023-02-21 09:55:00,15.47,15.48,15.45,15.46,38060.0,15.3665,15.3764,15.3466,15.3566,38060.0
2023-02-21 10:00:00,15.46,15.53,15.45,15.52,64909.0,15.3566,15.4261,15.3466,15.4162,64909.0
2023-02-21 10:05:00,15.53,15.53,15.5,15.52,44159.0,15.4261,15.4261,15.3963,15.4162,44159.0
2023-02-21 10:10:00,15.52,15.52,15.49,15.51,43712.0,15.4162,15.4162,15.3864,15.4062,43712.0
2023-02-21 10:15:00,15.5,15.51,15.47,15.47,63662.0,15.3963,15.4062,15.3665,15.3665,63662.0
2023-02-21 10:20:00,15.48,15.5,15.47,15.48,28713.0,15.3764,15.3963,15.3665,15.3764,28713.0
2023-02-21 10:25:00,15.47,15.49,15.47,15.49,60261.0,15.3665,15.3864,15.3665,15.3864,60261.0
2023-02-21 10:30:00,15.49,15.5,15.45,15.49,108987.0,15.3864,15.3963,15.3466,15.3864,108987.0
2023-02-21 10:35:00,15.49,15.51,15.48,15.5,52554.0,15.3864,15.4062,15.3764,15.3963,52554.0
2023-02-21 10:40:00,15.5,15.52,15.5,15.5,44794.0,15.3963,15.4162,15.3963,15.3963,44794.0
2023-02-21 10:45:00,15.5,15.51,15.48,15.5,61163.0,15.3963,15.4062,15.3764,15.3963,61163.0
2023-02-21 10:50:00,15.5,15.5,15.48,15.49,26463.0,15.3963,15.3963,15.3764,15.3864,26463.0
2023-02-21 10:55:00,15.49,15.49,15.43,15.45,193715.0,15.3864,15.3864,15.3268,15.3466,193715.0
2023-02-21 11:00:00,15.46,15.46,15.44,15.45,57556.0,15.3566,15.3566,15.3367,15.3466,57556.0
2023-02-21 11:05:00,15.45,15.47,15.45,15.47,17370.0,15.3466,15.3665,15.3466,15.3665,17370.0
2023-02-21 11:10:00,15.46,15.49,15.46,15.49,50646.0,15.3566,15.3864,15.3566,15.3864,50646.0
2023-02-21 11:15:00,15.49,15.49,15.47,15.48,35666.0,15.3864,15.3864,15.3665,15.3764,35666.0
2023-02-21 11:20:00,15.49,15.49,15.47,15.48,63101.0,15.3864,15.3864,15.3665,15.3764,63101.0
2023-02-21 11:25:00,15.48,15.5,15.48,15.49,36120.0,15.3764,15.3963,15.3764,15.3864,36120.0
2023-02-21 11:30:00,15.49,15.5,15.48,15.49,69931.0,15.3864,15.3963,15.3764,15.3864,69931.0
2023-02-21 11:35:00,15.49,15.52,15.48,15.52,73387.0,15.3864,15.4162,15.3764,15.4162,73387.0
2023-02-21 11:40:00,15.52,15.56,15.51,15.53,96615.0,15.4162,15.4559,15.4062,15.4261,96615.0
2023-02-21 11:45:00,15.54,15.56,15.5,15.52,167665.0,15.436,15.4559,15.3963,15.4162,167665.0
2023-02-21 11:50:00,15.52,15.56,15.51,15.54,50056.0,15.4162,15.4559,15.4062,15.436,50056.0
2023-02-21 11:55:00,15.55,15.56,15.54,15.54,88400.0,15.446,15.4559,15.436,15.436,88400.0
2023-02-21 12:00:00,15.54,15.55,15.52,15.53,80809.0,15.436,15.446,15.4162,15.4261,80809.0
2023-02-21 12:05:00,15.54,15.54,15.51,15.53,57364.0,15.436,15.436,15.4062,15.4261,57364.0
2023-02-21 12:10:00,15.53,15.54,15.52,15.53,38072.0,15.4261,15.436,15.4162,15.4261,38072.0
2023-02-21 12:15:00,15.53,15.55,15.52,15.54,52584.0,15.4261,15.446,15.4162,15.436,52584.0
2023-02-21 12:20:00,15.54,15.55,15.52,15.54,52926.0,15.436,15.446,15.4162,15.436,52926.0
2023-02-21 12:25:00,15.54,15.55,15.53,15.54,78005.0,15.436,15.446,15.4261,15.436,78005.0
2023-02-21 12:30:00,15.54,15.55,15.52,15.54,60930.0,15.436,15.446,15.4162,15.436,60930.0
2023-02-21 12:35:00,15.54,15.54,15.52,15.53,36664.0,15.436,15.436,15.4162,15.4261,36664.0
2023-02-21 12:40:00,15.53,15.54,15.51,15.52,46773.0,15.4261,15.436,15.4062,15.4162,46773.0
2023-02-21 12:45:00,15.51,15.52,15.49,15.51,67734.0,15.4062,15.4162,15.3864,15.4062,67734.0
2023-02-21 12:50:00,15.52,15.52,15.51,15.52,11713.0,15.4162,15.4162,15.4062,15.4162,11713.0
2023-02-21 12:55:00,15.52,15.52,15.5,15.52,55096.0,15.4162,15.4162,15.3963,15.4162,55096.0
2023-02-21 13:00:00,15.52,15.54,15.51,15.51,114779.0,15.4162,15.436,15.4062,15.4062,114779.0
2023-02-21 13:05:00,15.51,15.54,15.51,15.52,52299.0,15.4062,15.436,15.4062,15.4162,52299.0
2023-02-21 13:10:00,15.51,15.51,15.49,15.5,33303.0,15.4062,15.4062,15.3864,15.3963,33303.0
2023-02-21 13:15:00,15.5,15.5,15.48,15.49,39775.0,15.3963,15.3963,15.3764,15.3864,39775.0
2023-02-21 13:20:00,15.48,15.49,15.48,15.49,21907.0,15.3764,15.3864,15.3764,15.3864,21907.0
2023-02-21 13:25:00,15.49,15.5,15.48,15.49,70712.0,15.3864,15.3963,15.3764,15.3864,70712.0
2023-02-21 13:30:00,15.49,15.49,15.47,15.48,90123.0,15.3864,15.3864,15.3665,15.3764,90123.0
2023-02-21 13:35:00,15.47,15.48,15.45,15.46,67953.0,15.3665,15.3764,15.3466,15.3566,67953.0
2023-02-21 13:40:00,15.46,15.49,15.46,15.47,75062.0,15.3566,15.3864,15.3566,15.3665,75062.0
2023-02-21 13:45:00,15.47,15.49,15.46,15.48,78456.0,15.3665,15.3864,15.3566,15.3764,78456.0
2023-02-21 13:50:00,15.48,15.48,15.46,15.46,31618.0,15.3764,15.3764,15.3566,15.3566,31618.0
2023-02-21 13:55:00,15.46,15.48,15.46,15.48,38489.0,15.3566,15.3764,15.3566,15.3764,38489.0
2023-02-21 14:00:00,15.48,15.48,15.46,15.46,46300.0,15.3764,15.3764,15.3566,15.3566,46300.0
2023-02-21 14:05:00,15.47,15.47,15.45,15.45,57646.0,15.3665,15.3665,15.3466,15.3466,57646.0
2023-02-21 14:10:00,15.46,15.46,15.43,15.44,61005.0,15.3566,15.3566,15.3268,15.3367,61005.0
2023-02-21 14:15:00,15.44,15.47,15.43,15.46,75222.0,15.3367,15.3665,15.3268,15.3566,75222.0
2023-02-21 14:20:00,15.45,15.46,15.44,15.45,35751.0,15.3466,15.3566,15.3367,15.3466,35751.0
2023-02-21 14:25:00,15.45,15.46,15.43,15.46,108597.0,15.3466,15.3566,15.3268,15.3566,108597.0
2023-02-21 14:30:00,15.46,15.48,15.44,15.48,111894.0,15.3566,15.3764,15.3367,15.3764,111894.0
2023-02-21 14:35:00,15.48,15.48,15.47,15.48,25686.0,15.3764,15.3764,15.3665,15.3764,25686.0
2023-02-21 14:40:00,15.48,15.48,15.46,15.48,54581.0,15.3764,15.3764,15.3566,15.3764,54581.0
2023-02-21 14:45:00,15.48,15.5,15.47,15.48,114588.0,15.3764,15.3963,15.3665,15.3764,114588.0
2023-02-21 14:50:00,15.48,15.52,15.47,15.52,88484.0,15.3764,15.4162,15.3665,15.4162,88484.0
2023-02-21 14:55:00,15.52,15.52,15.49,15.5,122270.0,15.4162,15.4162,15.3864,15.3963,122270.0
2023-02-21 15:00:00,15.5,15.51,15.49,15.5,53582.0,15.3963,15.4062,15.3864,15.3963,53582.0
2023-02-21 15:05:00,15.5,15.51,15.49,15.5,82844.0,15.3963,15.4062,15.3864,15.3963,82844.0
2023-02-21 15:10:00,15.5,15.51,15.48,15.49,79311.0,15.3963,15.4062,15.3764,15.3864,79311.0
2023-02-21 15:15:00,15.5,15.5,15.49,15.5,53867.0,15.3963,15.3963,15.3864,15.3963,53867.0
2023-02-21 15:20:00,15.5,15.5,15.48,15.5,130763.0,15.3963,15.3963,15.3764,15.3963,130763.0
2023-02-21 15:25:00,15.5,15.51,15.48,15.51,121300.0,15.3963,15.4062,15.3764,15.4062,121300.0
2023-02-21 15:30:00,15.51,15.54,15.5,15.54,151870.0,15.4062,15.436,15.3963,15.436,151870.0
2023-02-21 15:35:00,15.54,15.54,15.5,15.51,204516.0,15.436,15.436,15.3963,15.4062,204516.0
2023-02-21 15:40:00,15.51,15.51,15.49,15.5,454420.0,15.4062,15.4062,15.3864,15.3963,454420.0
2023-02-21 15:45:00,15.5,15.51,15.47,15.48,249790.0,15.3963,15.4062,15.3665,15.3764,249790.0
2023-02-21 15:50:00,15.48,15.48,15.45,15.46,301770.0,15.3764,15.3764,15.3466,15.3566,301770.0
2023-02-21 15:55:00,15.46,15.47,15.44,15.46,622189.0,15.3566,15.3665,15.3367,15.3566,622189.0
2023-02-22 09:30:00,15.32,15.51,15.25,15.45,345255.0,15.2175,15.4062,15.148,15.3466,345255.0
2023-02-22 09:35:00,15.44,15.48,15.43,15.46,72356.0,15.3367,15.3764,15.3268,15.3566,72356.0
2023-02-22 09:40:00,15.46,15.48,15.42,15.47,110110.0,15.3566,15.3764,15.3168,15.3665,110110.0
2023-02-22 09:45:00,15.47,15.5,15.44,15.48,91296.0,15.3665,15.3963,15.3367,15.3764,91296.0
2023-02-22 09:50:00,15.49,15.49,15.44,15.46,45897.0,15.3864,15.3864,15.3367,15.3566,45897.0
2023-02-22 09:55:00,15.46,15.5,15.45,15.49,35604.0,15.3566,15.3963,15.3466,15.3864,35604.0
2023-02-22 10:00:00,15.49,15.49,15.47,15.49,56630.0,15.3864,15.3864,15.3665,15.3864,56630.0
2023-02-22 10:05:00,15.49,15.5,15.47,15.49,130164.0,15.3864,15.3963,15.3665,15.3864,130164.0
2023-02-22 10:10:00,15.5,15.5,15.44,15.46,56644.0,15.3963,15.3963,15.3367,15.3566,56644.0
2023-02-22 10:15:00,15.46,15.5,15.45,15.49,107341.0,15.3566,15.3963,15.3466,15.3864,107341.0
2023-02-22 10:20:00,15.49,15.5,15.48,15.5,63883.0,15.3864,15.3963,15.3764,15.3963,63883.0
2023-02-22 10:25:00,15.5,15.52,15.49,15.5,86397.0,15.3963,15.4162,15.3864,15.3963,86397.0
2023-02-22 10:30:00,15.5,15.5,15.46,15.47,71799.0,15.3963,15.3963,15.3566,15.3665,71799.0
2023-02-22 10:35:00,15.47,15.47,15.45,15.47,54868.0,15.3665,15.3665,15.3466,15.3665,54868.0
2023-02-22 10:40:00,15.47,15.48,15.47,15.48,22689.0,15.3665,15.3764,15.3665,15.3764,22689.0
2023-02-22 10:45:00,15.48,15.5,15.47,15.5,76698.0,15.3764,15.3963,15.3665,15.3963,76698.0
2023-02-22 10:50:00,15.5,15.5,15.49,15.5,40329.0,15.3963,15.3963,15.3864,15.3963,40329.0
2023-02-22 10:55:00,15.49,15.51,15.48,15.51,79489.0,15.3864,15.4062,15.3764,15.4062,79489.0
2023-02-22 11:00:00,15.51,15.57,15.5,15.57,183120.0,15.4062,15.4658,15.3963,15.4658,183120.0
2023-02-22 11:05:00,15.57,15.6,15.55,15.6,183204.0,15.4658,15.4956,15.446,15.4956,183204.0
2023-02-22 11:10:00,15.6,15.6,15.56,15.57,140093.0,15.4956,15.4956,15.4559,15.4658,140093.0
2023-02-22 11:15:00,15.56,15.58,15.54,15.57,168665.0,15.4559,15.4758,15.436,15.4658,168665.0
2023-02-22 11:20:00,15.57,15.58,15.54,15.58,116296.0,15.4658,15.4758,15.436,15.4758,116296.0
2023-02-22 11:25:00,15.58,15.58,15.57,15.58,27815.0,15.4758,15.4758,15.4658,15.4758,27815.0
2023-02-22 11:30:00,15.58,15.58,15.57,15.58,44497.0,15.4758,15.4758,15.4658,15.4758,44497.0
2023-02-22 11:35:00,15.57,15.62,15.57,15.62,140308.0,15.4658,15.5155,15.4658,15.5155,140308.0
2023-02-22 11:40:00,15.62,15.63,15.61,15.63,10810.0,15.5155,15.5254,15.5056,15.5254,10810.0
2023-02-22 11:45:00,15.62,15.63,15.57,15.57,213778.0,15.5155,15.5254,15.4658,15.4658,213778.0
2023-02-22 11:50:00,15.57,15.6,15.57,15.59,74445.0,15.4658,15.4956,15.4658,15.4857,74445.0
2023-02-22 11:55:00,15.59,15.61,15.59,15.61,33740.0,15.4857,15.5056,15.4857,15.5056,33740.0
2023-02-22 12:00:00,15.61,15.61,15.59,15.61,21629.0,15.5056,15.5056,15.4857,15.5056,21629.0
2023-02-22 12:05:00,15.61,15.61,15.6,15.61,9396.0,15.5056,15.5056,15.4956,15.5056,9396.0
2023-02-22 12:10:00,15.61,15.61,15.59,15.6,88164.0,15.5056,15.5056,15.4857,15.4956,88164.0
2023-02-22 12:15:00,15.6,15.61,15.59,15.61,18486.0,15.4956,15.5056,15.4857,15.5056,18486.0
2023-02-22 12:20:00,15.61,15.61,15.59,15.59,33942.0,15.5056,15.5056,15.4857,15.4857,33942.0
2023-02-22 12:25:00,15.6,15.61,15.6,15.6,38235.0,15.4956,15.5056,15.4956,15.4956,38235.0
2023-02-22 12:30:00,15.61,15.62,15.6,15.62,46448.0,15.5056,15.5155,15.4956,15.5155,46448.0
2023-02-22 12:35:00,15.62,15.62,15.59,15.59,51552.0,15.5155,15.5155,15.4857,15.4857,51552.0
2023-02-22 12:40:00,15.59,15.63,15.59,15.62,44382.0,15.4857,15.5254,15.4857,15.5155,44382.0
2023-02-22 12:45:00,15.63,15.63,15.6,15.6,33413.0,15.5254,15.5254,15.4956,15.4956,33413.0
2023-02-22 12:50:00,15.61,15.61,15.59,15.61,33472.0,15.5056,15.5056,15.4857,15.5056,33472.0
2023-02-22 12:55:00,15.61,15.61,15.59,15.6,41121.0,15.5056,15.5056,15.4857,15.4956,41121.0
2023-02-22 13:00:00,15.6,15.62,15.58,15.62,71460.0,15.4956,15.5155,15.4758,15.5155,71460.0
2023-02-22 13:05:00,15.61,15.63,15.61,15.62,40082.0,15.5056,15.5254,15.5056,15.5155,40082.0
2023-02-22 13:10:00,15.61,15.62,15.58,15.59,114158.0,15.5056,15.5155,15.4758,15.4857,114158.0
2023-02-22 13:15:00,15.59,15.6,15.58,15.6,51233.0,15.4857,15.4956,15.4758,15.4956,51233.0
2023-02-22 13:20:00,15.59,15.6,15.59,15.6,16956.0,15.4857,15.4956,15.4857,15.4956,16956.0
2023-02-22 13:25:00,15.59,15.61,15.59,15.61,97152.0,15.4857,15.5056,15.4857,15.5056,97152.0
2023-02-22 13:30:00,15.62,15.63,15.6,15.61,71004.0,15.5155,15.5254,15.4956,15.5056,71004.0
2023-02-22 13:35:00,15.61,15.61,15.59,15.61,42081.0,15.5056,15.5056,15.4857,15.5056,42081.0
2023-02-22 13:40:00,15.61,15.62,15.59,15.6,120340.0,15.5056,15.5155,15.4857,15.4956,120340.0
2023-02-22 13:45:00,15.6,15.61,15.58,15.61,57538.0,15.4956,15.5056,15.4758,15.5056,57538.0
2023-02-22 13:50:00,15.61,15.61,15.58,15.59,97666.0,15.5056,15.5056,15.4758,15.4857,97666.0
2023-02-22 13:55:00,15.59,15.59,15.58,15.59,19552.0,15.4857,15.4857,15.4758,15.4857,19552.0
2023-02-22 14:00:00,15.59,15.62,15.56,15.61,173437.0,15.4857,15.5155,15.4559,15.5056,173437.0
2023-02-22 14:05:00,15.6,15.63,15.59,15.61,104444.0,15.4956,15.5254,15.4857,15.5056,104444.0
2023-02-22 14:10:00,15.61,15.62,15.57,15.58,87300.0,15.5056,15.5155,15.4658,15.4758,87300.0
2023-02-22 14:15:00,15.58,15.58,15.54,15.57,82202.0,15.4758,15.4758,15.436,15.4658,82202.0
2023-02-22 14:20:00,15.58,15.58,15.55,15.57,64848.0,15.4758,15.4758,15.446,15.4658,64848.0
2023-02-22 14:25:00,15.57,15.58,15.54,15.56,118988.0,15.4658,15.4758,15.436,15.4559,118988.0
2023-02-22 14:30:00,15.55,15.56,15.52,15.54,78359.0,15.446,15.4559,15.4162,15.436,78359.0
2023-02-22 14:35:00,15.54,15.55,15.5,15.51,101905.0,15.436,15.446,15.3963,15.4062,101905.0
2023-02-22 14:40:00,15.52,15.54,15.51,15.54,132316.0,15.4162,15.436,15.4062,15.436,132316.0
2023-02-22 14:45:00,15.54,15.57,15.53,15.57,129071.0,15.436,15.4658,15.4261,15.4658,129071.0
2023-02-22 14:50:00,15.57,15.6,15.54,15.57,517830.0,15.4658,15.4956,15.436,15.4658,517830.0
2023-02-22 14:55:00,15.56,15.57,15.54,15.56,95865.0,15.4559,15.4658,15.436,15.4559,95865.0
2023-02-22 15:00:00,15.56,15.59,15.51,15.54,276659.0,15.4559,15.4857,15.4062,15.436,276659.0
2023-02-22 15:05:00,15.54,15.59,15.54,15.57,138796.0,15.436,15.4857,15.436,15.4658,138796.0
2023-02-22 15:10:00,15.57,15.58,15.53,15.54,157711.0,15.4658,15.4758,15.4261,15.436,157711.0
2023-02-22 15:15:00,15.54,15.57,15.53,15.54,142023.0,15.436,15.4658,15.4261,15.436,142023.0
2023-02-22 15:20:00,15.55,15.56,15.54,15.56,78359.0,15.446,15.4559,15.436,15.4559,78359.0
2023-02-22 15:25:00,15.56,15.56,15.52,15.53,108846.0,15.4559,15.4559,15.4162,15.4261,108846.0
2023-02-22 15:30:00,15.53,15.53,15.51,15.52,109626.0,15.4261,15.4261,15.4062,15.4162,109626.0
2023-02-22 15:35:00,15.52,15.55,15.49,15.49,304257.0,15.4162,15.446,15.3864,15.3864,304257.0
2023-02-22 15:40:00,15.49,15.51,15.49,15.5,112515.0,15.3864,15.4062,15.3864,15.3963,112515.0
2023-02-22 15:45:00,15.5,15.54,15.49,15.53,285248.0,15.3963,15.436,15.3864,15.4261,285248.0
2023-02-22 15:50:00,15.53,15.56,15.52,15.54,421541.0,15.4261,15.4559,15.4162,15.436,421541.0
2023-02-22 15:55:00,15.55,15.55,15.49,15.52,917484.0,15.446,15.446,15.3864,15.4162,917484.0
2023-02-23 09:30:00,15.6,15.66,15.43,15.59,293682.0,15.4956,15.5552,15.3268,15.4857,293682.0
2023-02-23 09:35:00,15.59,15.64,15.57,15.57,168005.0,15.4857,15.5354,15.4658,15.4658,168005.0
2023-02-23 09:40:00,15.57,15.6,15.46,15.5,97965.0,15.4658,15.4956,15.3566,15.3963,97965.0
2023-02-23 09:45:00,15.49,15.51,15.39,15.44,177072.0,15.3864,15.4062,15.287,15.3367,177072.0
2023-02-23 09:50:00,15.44,15.48,15.41,15.46,128822.0,15.3367,15.3764,15.3069,15.3566,128822.0
2023-02-23 09:55:00,15.46,15.55,15.44,15.52,132340.0,15.3566,15.446,15.3367,15.4162,132340.0
2023-02-23 10:00:00,15.52,15.53,15.43,15.48,183840.0,15.4162,15.4261,15.3268,15.3764,183840.0
2023-02-23 10:05:00,15.48,15.48,15.4,15.43,144842.0,15.3764,15.3764,15.297,15.3268,144842.0
2023-02-23 10:10:00,15.43,15.43,15.32,15.35,203074.0,15.3268,15.3268,15.2175,15.2473,203074.0
2023-02-23 10:15:00,15.35,15.35,15.28,15.32,202397.0,15.2473,15.2473,15.1778,15.2175,202397.0
2023-02-23 10:20:00,15.32,15.33,15.25,15.26,333356.0,15.2175,15.2274,15.148,15.1579,333356.0
2023-02-23 10:25:00,15.26,15.26,15.11,15.11,601050.0,15.1579,15.1579,15.0089,15.0089,601050.0
2023-02-23 10:30:00,15.12,15.18,14.9,15.17,787789.0,15.0188,15.0784,14.8003,15.0685,787789.0
2023-02-23 10:35:00,15.16,15.18,15.09,15.12,173710.0,15.0586,15.0784,14.989,15.0188,173710.0
2023-02-23 10:40:00,15.11,15.19,15.08,15.14,164038.0,15.0089,15.0884,14.9791,15.0387,164038.0
2023-02-23 10:45:00,15.14,15.15,15.05,15.12,221637.0,15.0387,15.0486,14.9493,15.0188,221637.0
2023-02-23 10:50:00,15.12,15.19,15.1,15.16,323367.0,15.0188,15.0884,14.999,15.0586,323367.0
2023-02-23 10:55:00,15.16,15.18,15.14,15.18,138062.0,15.0586,15.0784,15.0387,15.0784,138062.0
2023-02-23 11:00:00,15.18,15.23,15.18,15.19,161884.0,15.0784,15.1281,15.0784,15.0884,161884.0
2023-02-23 11:05:00,15.19,15.21,15.18,15.2,200919.0,15.0884,15.1082,15.0784,15.0983,200919.0
2023-02-23 11:10:00,15.21,15.28,15.2,15.25,326427.0,15.1082,15.1778,15.0983,15.148,326427.0
2023-02-23 11:15:00,15.25,15.25,15.18,15.21,197208.0,15.148,15.148,15.0784,15.1082,197208.0
2023-02-23 11:20:00,15.2,15.28,15.2,15.28,126989.0,15.0983,15.1778,15.0983,15.1778,126989.0
2023-02-23 11:25:00,15.28,15.29,15.25,15.28,139134.0,15.1778,15.1877,15.148,15.1778,139134.0
2023-02-23 11:30:00,15.27,15.3,15.25,15.29,138863.0,15.1678,15.1976,15.148,15.1877,138863.0
2023-02-23 11:35:00,15.3,15.33,15.29,15.33,82248.0,15.1976,15.2274,15.1877,15.2274,82248.0
2023-02-23 11:40:00,15.32,15.33,15.3,15.3,125782.0,15.2175,15.2274,15.1976,15.1976,125782.0
2023-02-23 11:45:00,15.3,15.31,15.26,15.28,174069.0,15.1976,15.2076,15.1579,15.1778,174069.0
2023-02-23 11:50:00,15.28,15.3,15.28,15.29,62799.0,15.1778,15.1976,15.1778,15.1877,62799.0
2023-02-23 11:55:00,15.29,15.31,15.24,15.25,171486.0,15.1877,15.2076,15.138,15.148,171486.0
2023-02-23 12:00:00,15.26,15.26,15.21,15.23,150729.0,15.1579,15.1579,15.1082,15.1281,150729.0
2023-02-23 12:05:00,15.23,15.27,15.19,15.19,139241.0,15.1281,15.1678,15.0884,15.0884,139241.0
2023-02-23 12:10:00,15.19,15.21,15.18,15.21,70044.0,15.0884,15.1082,15.0784,15.1082,70044.0
2023-02-23 12:15:00,15.21,15.24,15.2,15.24,120454.0,15.1082,15.138,15.0983,15.138,120454.0
2023-02-23 12:20:00,15.24,15.29,15.24,15.29,355320.0,15.138,15.1877,15.138,15.1877,355320.0
2023-02-23 12:25:00,15.28,15.31,15.24,15.28,292699.0,15.1778,15.2076,15.138,15.1778,292699.0
2023-02-23 12:30:00,15.27,15.3,15.25,15.28,152615.0,15.1678,15.1976,15.148,15.1778,152615.0
2023-02-23 12:35:00,15.28,15.36,15.27,15.36,283306.0,15.1778,15.2572,15.1678,15.2572,283306.0
2023-02-23 12:40:00,15.36,15.39,15.27,15.31,155772.0,15.2572,15.287,15.1678,15.2076,155772.0
2023-02-23 12:45:00,15.31,15.31,15.27,15.31,84957.0,15.2076,15.2076,15.1678,15.2076,84957.0
2023-02-23 12:50:00,15.31,15.31,15.26,15.31,85935.0,15.2076,15.2076,15.1579,15.2076,85935.0
2023-02-23 12:55:00,15.31,15.35,15.3,15.34,107804.0,15.2076,15.2473,15.1976,15.2374,107804.0
2023-02-23 13:00:00,15.34,15.39,15.33,15.39,420951.0,15.2374,15.287,15.2274,15.287,420951.0
2023-02-23 13:05:00,15.39,15.43,15.36,15.39,158298.0,15.287,15.3268,15.2572,15.287,158298.0
2023-02-23 13:10:00,15.39,15.42,15.38,15.4,131863.0,15.287,15.3168,15.2771,15.297,131863.0
2023-02-23 13:15:00,15.4,15.41,15.34,15.38,131663.0,15.297,15.3069,15.2374,15.2771,131663.0
2023-02-23 13:20:00,15.38,15.41,15.33,15.34,113269.0,15.2771,15.3069,15.2274,15.2374,113269.0
2023-02-23 13:25:00,15.34,15.36,15.33,15.36,71994.0,15.2374,15.2572,15.2274,15.2572,71994.0
2023-02-23 13:30:00,15.36,15.38,15.35,15.38,71057.0,15.2572,15.2771,15.2473,15.2771,71057.0
2023-02-23 13:35:00,15.37,15.37,15.31,15.34,106445.0,15.2672,15.2672,15.2076,15.2374,106445.0
2023-02-23 13:40:00,15.34,15.34,15.31,15.34,80495.0,15.2374,15.2374,15.2076,15.2374,80495.0
2023-02-23 13:45:00,15.34,15.36,15.33,15.34,63682.0,15.2374,15.2572,15.2274,15.2374,63682.0
2023-02-23 13:50:00,15.34,15.35,15.31,15.35,87310.0,15.2374,15.2473,15.2076,15.2473,87310.0
2023-02-23 13:55:00,15.35,15.38,15.34,15.36,66196.0,15.2473,15.2771,15.2374,15.2572,66196.0
2023-02-23 14:00:00,15.36,15.37,15.35,15.35,110644.0,15.2572,15.2672,15.2473,15.2473,110644.0
2023-02-23 14:05:00,15.35,15.39,15.34,15.39,121092.0,15.2473,15.287,15.2374,15.287,121092.0
2023-02-23 14:10:00,15.39,15.47,15.39,15.41,109476.0,15.287,15.3665,15.287,15.3069,109476.0
2023-02-23 14:15:00,15.41,15.46,15.41,15.46,82202.0,15.3069,15.3566,15.3069,15.3566,82202.0
2023-02-23 14:20:00,15.46,15.47,15.42,15.46,185980.0,15.3566,15.3665,15.3168,15.3566,185980.0
2023-02-23 14:25:00,15.46,15.53,15.43,15.46,255262.0,15.3566,15.4261,15.3268,15.3566,255262.0
2023-02-23 14:30:00,15.46,15.49,15.43,15.46,228593.0,15.3566,15.3864,15.3268,15.3566,228593.0
2023-02-23 14:35:00,15.46,15.47,15.43,15.46,195140.0,15.3566,15.3665,15.3268,15.3566,195140.0
2023-02-23 14:40:00,15.46,15.47,15.37,15.4,552133.0,15.3566,15.3665,15.2672,15.297,552133.0
2023-02-23 14:45:00,15.39,15.41,15.38,15.4,70806.0,15.287,15.3069,15.2771,15.297,70806.0
2023-02-23 14:50:00,15.4,15.4,15.32,15.36,229693.0,15.297,15.297,15.2175,15.2572,229693.0
2023-02-23 14:55:00,15.36,15.38,15.34,15.37,119485.0,15.2572,15.2771,15.2374,15.2672,119485.0
2023-02-23 15:00:00,15.36,15.41,15.36,15.41,181441.0,15.2572,15.3069,15.2572,15.3069,181441.0
2023-02-23 15:05:00,15.41,15.42,15.39,15.4,143807.0,15.3069,15.3168,15.287,15.297,143807.0
2023-02-23 15:10:00,15.4,15.44,15.38,15.4,279332.0,15.297,15.3367,15.2771,15.297,279332.0
2023-02-23 15:15:00,15.4,15.41,15.35,15.35,132029.0,15.297,15.3069,15.2473,15.2473,132029.0
2023-02-23 15:20:00,15.36,15.36,15.32,15.34,214625.0,15.2572,15.2572,15.2175,15.2374,214625.0
2023-02-23 15:25:00,15.35,15.36,15.32,15.32,176098.0,15.2473,15.2572,15.2175,15.2175,176098.0
2023-02-23 15:30:00,15.33,15.33,15.29,15.3,482740.0,15.2274,15.2274,15.1877,15.1976,482740.0
2023-02-23 15:35:00,15.3,15.31,15.2,15.21,520924.0,15.1976,15.2076,15.0983,15.1082,520924.0
2023-02-23 15:40:00,15.22,15.25,15.19,15.23,475181.0,15.1182,15.148,15.0884,15.1281,475181.0
2023-02-23 15:45:00,15.24,15.28,15.19,15.2,695690.0,15.138,15.1778,15.0884,15.0983,695690.0
2023-02-23 15:50:00,15.2,15.28,15.19,15.27,697380.0,15.0983,15.1778,15.0884,15.1678,697380.0
2023-02-23 15:55:00,15.26,15.29,15.19,15.29,2176096.0,15.1579,15.1877,15.0884,15.1877,2176096.0
2023-02-24 09:30:00,15.35,15.51,15.25,15.51,665530.0,15.2473,15.4062,15.148,15.4062,665530.0
2023-02-24 09:35:00,15.51,15.7,15.5,15.64,595790.0,15.4062,15.595,15.3963,15.5354,595790.0
2023-02-24 09:40:00,15.63,15.69,15.56,15.69,642728.0,15.5254,15.585,15.4559,15.585,642728.0
2023-02-24 09:45:00,15.69,15.72,15.55,15.59,919261.0,15.585,15.6148,15.446,15.4857,919261.0
2023-02-24 09:50:00,15.58,15.59,15.47,15.48,260739.0,15.4758,15.4857,15.3665,15.3764,260739.0
2023-02-24 09:55:00,15.49,15.49,15.36,15.39,564399.0,15.3864,15.3864,15.2572,15.287,564399.0
2023-02-24 10:00:00,15.39,15.46,15.35,15.45,223911.0,15.287,15.3566,15.2473,15.3466,223911.0
2023-02-24 10:05:00,15.45,15.46,15.37,15.41,208780.0,15.3466,15.3566,15.2672,15.3069,208780.0
2023-02-24 10:10:00,15.4,15.41,15.31,15.33,241340.0,15.297,15.3069,15.2076,15.2274,241340.0
2023-02-24 10:15:00,15.33,15.45,15.32,15.43,378567.0,15.2274,15.3466,15.2175,15.3268,378567.0
2023-02-24 10:20:00,15.43,15.49,15.42,15.46,191573.0,15.3268,15.3864,15.3168,15.3566,191573.0
2023-02-24 10:25:00,15.45,15.48,15.42,15.44,258276.0,15.3466,15.3764,15.3168,15.3367,258276.0
2023-02-24 10:30:00,15.44,15.44,15.36,15.37,176617.0,15.3367,15.3367,15.2572,15.2672,176617.0
2023-02-24 10:35:00,15.37,15.4,15.34,15.38,244402.0,15.2672,15.297,15.2374,15.2771,244402.0
2023-02-24 10:40:00,15.37,15.4,15.37,15.4,149666.0,15.2672,15.297,15.2672,15.297,149666.0
2023-02-24 10:45:00,15.4,15.45,15.39,15.42,195700.0,15.297,15.3466,15.287,15.3168,195700.0
2023-02-24 10:50:00,15.42,15.46,15.41,15.43,120994.0,15.3168,15.3566,15.3069,15.3268,120994.0
2023-02-24 10:55:00,15.44,15.44,15.41,15.42,125789.0,15.3367,15.3367,15.3069,15.3168,125789.0
2023-02-24 11:00:00,15.43,15.48,15.41,15.44,146589.0,15.3268,15.3764,15.3069,15.3367,146589.0
2023-02-24 11:05:00,15.44,15.45,15.43,15.44,79714.0,15.3367,15.3466,15.3268,15.3367,79714.0
2023-02-24 11:10:00,15.44,15.48,15.43,15.44,199331.0,15.3367,15.3764,15.3268,15.3367,199331.0
2023-02-24 11:15:00,15.44,15.44,15.37,15.41,368093.0,15.3367,15.3367,15.2672,15.3069,368093.0
2023-02-24 11:20:00,15.41,15.45,15.4,15.41,179036.0,15.3069,15.3466,15.297,15.3069,179036.0
2023-02-24 11:25:00,15.41,15.46,15.4,15.44,107943.0,15.3069,15.3566,15.297,15.3367,107943.0
2023-02-24 11:30:00,15.44,15.48,15.43,15.46,110366.0,15.3367,15.3764,15.3268,15.3566,110366.0
2023-02-24 11:35:00,15.46,15.53,15.45,15.51,174095.0,15.3566,15.4261,15.3466,15.4062,174095.0
2023-02-24 11:40:00,15.52,15.55,15.51,15.55,126917.0,15.4162,15.446,15.4062,15.446,126917.0
2023-02-24 11:45:00,15.54,15.63,15.54,15.63,220722.0,15.436,15.5254,15.436,15.5254,220722.0
2023-02-24 11:50:00,15.63,15.66,15.61,15.65,144474.0,15.5254,15.5552,15.5056,15.5453,144474.0
2023-02-24 11:55:00,15.65,15.67,15.63,15.65,133456.0,15.5453,15.5652,15.5254,15.5453,133456.0
2023-02-24 12:00:00,15.65,15.68,15.64,15.67,250335.0,15.5453,15.5751,15.5354,15.5652,250335.0
2023-02-24 12:05:00,15.67,15.71,15.67,15.68,93718.0,15.5652,15.6049,15.5652,15.5751,93718.0
2023-02-24 12:10:00,15.68,15.71,15.68,15.69,147506.0,15.5751,15.6049,15.5751,15.585,147506.0
2023-02-24 12:15:00,15.69,15.69,15.65,15.67,276854.0,15.585,15.585,15.5453,15.5652,276854.0
2023-02-24 12:20:00,15.67,15.69,15.64,15.68,133662.0,15.5652,15.585,15.5354,15.5751,133662.0
2023-02-24 12:25:00,15.68,15.73,15.67,15.72,206853.0,15.5751,15.6248,15.5652,15.6148,206853.0
2023-02-24 12:30:00,15.72,15.75,15.69,15.69,228501.0,15.6148,15.6446,15.585,15.585,228501.0
2023-02-24 12:35:00,15.69,15.72,15.68,15.72,183757.0,15.585,15.6148,15.5751,15.6148,183757.0
2023-02-24 12:40:00,15.72,15.77,15.69,15.74,190552.0,15.6148,15.6645,15.585,15.6347,190552.0
2023-02-24 12:45:00,15.73,15.76,15.72,15.76,122553.0,15.6248,15.6546,15.6148,15.6546,122553.0
2023-02-24 12:50:00,15.75,15.78,15.74,15.77,136143.0,15.6446,15.6744,15.6347,15.6645,136143.0
2023-02-24 12:55:00,15.76,15.77,15.74,15.74,118904.0,15.6546,15.6645,15.6347,15.6347,118904.0
2023-02-24 13:00:00,15.74,15.75,15.74,15.75,67879.0,15.6347,15.6446,15.6347,15.6446,67879.0
2023-02-24 13:05:00,15.74,15.75,15.73,15.73,111905.0,15.6347,15.6446,15.6248,15.6248,111905.0
2023-02-24 13:10:00,15.74,15.79,15.73,15.79,138701.0,15.6347,15.6844,15.6248,15.6844,138701.0
2023-02-24 13:15:00,15.79,15.82,15.77,15.81,159917.0,15.6844,15.7142,15.6645,15.7042,159917.0
2023-02-24 13:20:00,15.82,15.84,15.81,15.84,60944.0,15.7142,15.734,15.7042,15.734,60944.0
2023-02-24 13:25:00,15.84,15.88,15.83,15.84,204606.0,15.734,15.7738,15.7241,15.734,204606.0
2023-02-24 13:30:00,15.83,15.84,15.73,15.78,402773.0,15.7241,15.734,15.6248,15.6744,402773.0
2023-02-24 13:35:00,15.78,15.78,15.7,15.73,350415.0,15.6744,15.6744,15.595,15.6248,350415.0
2023-02-24 13:40:00,15.73,15.77,15.72,15.77,178189.0,15.6248,15.6645,15.6148,15.6645,178189.0
2023-02-24 13:45:00,15.77,15.83,15.76,15.82,187949.0,15.6645,15.7241,15.6546,15.7142,187949.0
2023-02-24 13:50:00,15.82,15.83,15.8,15.81,69310.0,15.7142,15.7241,15.6943,15.7042,69310.0
2023-02-24 13:55:00,15.8,15.82,15.78,15.8,127846.0,15.6943,15.7142,15.6744,15.6943,127846.0
2023-02-24 14:00:00,15.81,15.81,15.79,15.81,77989.0,15.7042,15.7042,15.6844,15.7042,77989.0
2023-02-24 14:05:00,15.81,15.81,15.78,15.79,158838.0,15.7042,15.7042,15.6744,15.6844,158838.0
2023-02-24 14:10:00,15.79,15.8,15.76,15.77,234446.0,15.6844,15.6943,15.6546,15.6645,234446.0
2023-02-24 14:15:00,15.78,15.8,15.75,15.76,132009.0,15.6744,15.6943,15.6446,15.6546,132009.0
2023-02-24 14:20:00,15.76,15.78,15.75,15.75,86809.0,15.6546,15.6744,15.6446,15.6446,86809.0
2023-02-24 14:25:00,15.76,15.78,15.75,15.76,101037.0,15.6546,15.6744,15.6446,15.6546,101037.0
2023-02-24 14:30:00,15.77,15.78,15.75,15.76,99691.0,15.6645,15.6744,15.6446,15.6546,99691.0
2023-02-24 14:35:00,15.77,15.79,15.75,15.77,126844.0,15.6645,15.6844,15.6446,15.6645,126844.0
2023-02-24 14:40:00,15.78,15.78,15.72,15.74,218657.0,15.6744,15.6744,15.6148,15.6347,218657.0
2023-02-24 14:45:00,15.75,15.76,15.73,15.76,140328.0,15.6446,15.6546,15.6248,15.6546,140328.0
2023-02-24 14:50:00,15.75,15.78,15.75,15.76,185840.0,15.6446,15.6744,15.6446,15.6546,185840.0
2023-02-24 14:55:00,15.75,15.79,15.74,15.77,266756.0,15.6446,15.6844,15.6347,15.6645,266756.0
2023-02-24 15:00:00,15.78,15.83,15.77,15.81,171303.0,15.6744,15.7241,15.6645,15.7042,171303.0
2023-02-24 15:05:00,15.81,15.84,15.8,15.84,145772.0,15.7042,15.734,15.6943,15.734,145772.0
2023-02-24 15:10:00,15.84,15.84,15.79,15.8,843303.0,15.734,15.734,15.6844,15.6943,843303.0
2023-02-24 15:15:00,15.81,15.83,15.78,15.83,395466.0,15.7042,15.7241,15.6744,15.7241,395466.0
2023-02-24 15:20:00,15.83,15.84,15.81,15.81,221185.0,15.7241,15.734,15.7042,15.7042,221185.0
2023-02-24 15:25:00,15.82,15.84,15.78,15.81,575140.0,15.7142,15.734,15.6744,15.7042,575140.0
2023-02-24 15:30:00,15.81,15.81,15.77,15.79,206504.0,15.7042,15.7042,15.6645,15.6844,206504.0
2023-02-24 15:35:00,15.79,15.8,15.73,15.73,384308.0,15.6844,15.6943,15.6248,15.6248,384308.0
2023-02-24 15:40:00,15.74,15.78,15.73,15.77,308050.0,15.6347,15.6744,15.6248,15.6645,308050.0
2023-02-24 15:45:00,15.76,15.76,15.74,15.75,274881.0,15.6546,15.6546,15.6347,15.6446,274881.0
2023-02-24 15:50:00,15.75,15.77,15.72,15.77,687020.0,15.6446,15.6645,15.6148,15.6645,687020.0
2023-02-24 15:55:00,15.77,15.81,15.75,15.8,1696849.0,15.6645,15.7042,15.6446,15.6943,1696849.0
2023-02-27 09:30:00,15.86,15.89,15.77,15.78,347878.0,15.7539,15.7837,15.6645,15.6744,347878.0
2023-02-27 09:35:00,15.78,15.84,15.77,15.78,116855.0,15.6744,15.734,15.6645,15.6744,116855.0
2023-02-27 09:40:00,15.78,15.8,15.73,15.74,137914.0,15.6744,15.6943,15.6248,15.6347,137914.0
2023-02-27 09:45:00,15.73,15.74,15.67,15.67,148107.0,15.6248,15.6347,15.5652,15.5652,148107.0
2023-02-27 09:50:00,15.67,15.72,15.66,15.72,183912.0,15.5652,15.6148,15.5552,15.6148,183912.0
2023-02-27 09:55:00,15.72,15.81,15.71,15.81,195953.0,15.6148,15.7042,15.6049,15.7042,195953.0
2023-02-27 10:00:00,15.81,15.83,15.72,15.83,186030.0,15.7042,15.7241,15.6148,15.7241,186030.0
2023-02-27 10:05:00,15.83,15.83,15.75,15.76,232420.0,15.7241,15.7241,15.6446,15.6546,232420.0
2023-02-27 10:10:00,15.76,15.79,15.74,15.78,118127.0,15.6546,15.6844,15.6347,15.6744,118127.0
2023-02-27 10:15:00,15.79,15.89,15.78,15.89,214431.0,15.6844,15.7837,15.6744,15.7837,214431.0
2023-02-27 10:20:00,15.89,15.92,15.87,15.91,251439.0,15.7837,15.8135,15.7638,15.8036,251439.0
2023-02-27 10:25:00,15.92,16.04,15.91,15.99,430022.0,15.8135,15.9327,15.8036,15.883,430022.0
2023-02-27 10:30:00,15.99,16.0,15.87,15.87,179934.0,15.883,15.893,15.7638,15.7638,179934.0
2023-02-27 10:35:00,15.87,15.9,15.81,15.81,236468.0,15.7638,15.7936,15.7042,15.7042,236468.0
2023-02-27 10:40:00,15.81,15.87,15.8,15.85,113153.0,15.7042,15.7638,15.6943,15.744,113153.0
2023-02-27 10:45:00,15.85,15.85,15.79,15.82,113898.0,15.744,15.744,15.6844,15.7142,113898.0
2023-02-27 10:50:00,15.82,15.84,15.8,15.82,144338.0,15.7142,15.734,15.6943,15.7142,144338.0
2023-02-27 10:55:00,15.81,15.85,15.79,15.85,120641.0,15.7042,15.744,15.6844,15.744,120641.0
2023-02-27 11:00:00,15.85,15.89,15.83,15.84,119042.0,15.744,15.7837,15.7241,15.734,119042.0
2023-02-27 11:05:00,15.84,15.84,15.79,15.82,216084.0,15.734,15.734,15.6844,15.7142,216084.0
2023-02-27 11:10:00,15.82,15.89,15.8,15.83,125472.0,15.7142,15.7837,15.6943,15.7241,125472.0
2023-02-27 11:15:00,15.82,15.83,15.78,15.78,176389.0,15.7142,15.7241,15.6744,15.6744,176389.0
2023-02-27 11:20:00,15.79,15.79,15.74,15.74,161931.0,15.6844,15.6844,15.6347,15.6347,161931.0
2023-02-27 11:25:00,15.74,15.79,15.74,15.76,103680.0,15.6347,15.6844,15.6347,15.6546,103680.0
2023-02-27 11:30:00,15.76,15.77,15.7,15.72,75149.0,15.6546,15.6645,15.595,15.6148,75149.0
2023-02-27 11:35:00,15.72,15.74,15.69,15.7,99478.0,15.6148,15.6347,15.585,15.595,99478.0
2023-02-27 11:40:00,15.7,15.71,15.66,15.68,122719.0,15.595,15.6049,15.5552,15.5751,122719.0
2023-02-27 11:45:00,15.67,15.7,15.64,15.7,107078.0,15.5652,15.595,15.5354,15.595,107078.0
2023-02-27 11:50:00,15.7,15.72,15.68,15.7,133809.0,15.595,15.6148,15.5751,15.595,133809.0
2023-02-27 11:55:00,15.7,15.72,15.68,15.69,173926.0,15.595,15.6148,15.5751,15.585,173926.0
2023-02-27 12:00:00,15.69,15.7,15.65,15.69,85077.0,15.585,15.595,15.5453,15.585,85077.0
2023-02-27 12:05:00,15.69,15.69,15.65,15.66,105290.0,15.585,15.585,15.5453,15.5552,105290.0
2023-02-27 12:10:00,15.65,15.72,15.65,15.71,120098.0,15.5453,15.6148,15.5453,15.6049,120098.0
2023-02-27 12:15:00,15.71,15.71,15.67,15.69,77592.0,15.6049,15.6049,15.5652,15.585,77592.0
2023-02-27 12:20:00,15.69,15.69,15.64,15.68,129869.0,15.585,15.585,15.5354,15.5751,129869.0
2023-02-27 12:25:00,15.68,15.71,15.68,15.7,127156.0,15.5751,15.6049,15.5751,15.595,127156.0
2023-02-27 12:30:00,15.7,15.75,15.69,15.72,169638.0,15.595,15.6446,15.585,15.6148,169638.0
2023-02-27 12:35:00,15.73,15.74,15.72,15.74,65775.0,15.6248,15.6347,15.6148,15.6347,65775.0
2023-02-27 12:40:00,15.74,15.74,15.7,15.72,75934.0,15.6347,15.6347,15.595,15.6148,75934.0
2023-02-27 12:45:00,15.73,15.75,15.71,15.73,118221.0,15.6248,15.6446,15.6049,15.6248,118221.0
2023-02-27 12:50:00,15.74,15.75,15.71,15.74,263641.0,15.6347,15.6446,15.6049,15.6347,263641.0
2023-02-27 12:55:00,15.74,15.75,15.73,15.74,115275.0,15.6347,15.6446,15.6248,15.6347,115275.0
2023-02-27 13:00:00,15.74,15.8,15.74,15.79,204011.0,15.6347,15.6943,15.6347,15.6844,204011.0
2023-02-27 13:05:00,15.79,15.8,15.72,15.77,118143.0,15.6844,15.6943,15.6148,15.6645,118143.0
2023-02-27 13:10:00,15.77,15.81,15.75,15.81,260501.0,15.6645,15.7042,15.6446,15.7042,260501.0
2023-02-27 13:15:00,15.81,15.82,15.77,15.78,89019.0,15.7042,15.7142,15.6645,15.6744,89019.0
2023-02-27 13:20:00,15.78,15.8,15.77,15.79,82994.0,15.6744,15.6943,15.6645,15.6844,82994.0
2023-02-27 13:25:00,15.79,15.81,15.78,15.8,67047.0,15.6844,15.7042,15.6744,15.6943,67047.0
2023-02-27 13:30:00,15.8,15.81,15.76,15.78,73566.0,15.6943,15.7042,15.6546,15.6744,73566.0
2023-02-27 13:35:00,15.78,15.8,15.77,15.79,286542.0,15.6744,15.6943,15.6645,15.6844,286542.0
2023-02-27 13:40:00,15.79,15.81,15.77,15.8,172086.0,15.6844,15.7042,15.6645,15.6943,172086.0
2023-02-27 13:45:00,15.8,15.8,15.78,15.79,55265.0,15.6943,15.6943,15.6744,15.6844,55265.0
2023-02-27 13:50:00,15.79,15.85,15.79,15.83,193733.0,15.6844,15.744,15.6844,15.7241,193733.0
2023-02-27 13:55:00,15.82,15.86,15.82,15.86,158365.0,15.7142,15.7539,15.7142,15.7539,158365.0
2023-02-27 14:00:00,15.86,15.87,15.85,15.86,130900.0,15.7539,15.7638,15.744,15.7539,130900.0
2023-02-27 14:05:00,15.86,15.89,15.85,15.87,113406.0,15.7539,15.7837,15.744,15.7638,113406.0
2023-02-27 14:10:00,15.87,15.88,15.86,15.86,76892.0,15.7638,15.7738,15.7539,15.7539,76892.0
2023-02-27 14:15:00,15.86,15.87,15.83,15.84,223446.0,15.7539,15.7638,15.7241,15.734,223446.0
2023-02-27 14:20:00,15.84,15.84,15.82,15.84,45709.0,15.734,15.734,15.7142,15.734,45709.0
2023-02-27 14:25:00,15.84,15.89,15.83,15.89,180961.0,15.734,15.7837,15.7241,15.7837,180961.0
2023-02-27 14:30:00,15.89,15.89,15.85,15.86,81405.0,15.7837,15.7837,15.744,15.7539,81405.0
2023-02-27 14:35:00,15.85,15.86,15.83,15.84,130285.0,15.744,15.7539,15.7241,15.734,130285.0
2023-02-27 14:40:00,15.84,15.84,15.78,15.81,145213.0,15.734,15.734,15.6744,15.7042,145213.0
2023-02-27 14:45:00,15.81,15.86,15.8,15.85,88878.0,15.7042,15.7539,15.6943,15.744,88878.0
2023-02-27 14:50:00,15.85,15.86,15.84,15.84,71731.0,15.744,15.7539,15.734,15.734,71731.0
2023-02-27 14:55:00,15.84,15.85,15.82,15.83,61079.0,15.734,15.744,15.7142,15.7241,61079.0
2023-02-27 15:00:00,15.83,15.84,15.8,15.82,99253.0,15.7241,15.734,15.6943,15.7142,99253.0
2023-02-27 15:05:00,15.82,15.83,15.79,15.82,142986.0,15.7142,15.7241,15.6844,15.7142,142986.0
2023-02-27 15:10:00,15.81,15.82,15.79,15.81,77797.0,15.7042,15.7142,15.6844,15.7042,77797.0
2023-02-27 15:15:00,15.81,15.81,15.77,15.8,226158.0,15.7042,15.7042,15.6645,15.6943,226158.0
2023-02-27 15:20:00,15.8,15.81,15.78,15.79,120194.0,15.6943,15.7042,15.6744,15.6844,120194.0
2023-02-27 15:25:00,15.79,15.8,15.78,15.79,102257.0,15.6844,15.6943,15.6744,15.6844,102257.0
2023-02-27 15:30:00,15.79,15.83,15.78,15.81,212139.0,15.6844,15.7241,15.6744,15.7042,212139.0
2023-02-27 15:35:00,15.81,15.81,15.79,15.79,166985.0,15.7042,15.7042,15.6844,15.6844,166985.0
2023-02-27 15:40:00,15.79,15.8,15.78,15.79,238494.0,15.6844,15.6943,15.6744,15.6844,238494.0
2023-02-27 15:45:00,15.79,15.82,15.78,15.8,318956.0,15.6844,15.7142,15.6744,15.6943,318956.0
2023-02-27 15:50:00,15.81,15.81,15.77,15.79,420316.0,15.7042,15.7042,15.6645,15.6844,420316.0
2023-02-27 15:55:00,15.79,15.79,15.74,15.75,992938.0,15.6844,15.6844,15.6347,15.6446,992938.0
2023-02-28 09:30:00,15.69,15.74,15.67,15.74,159093.0,15.585,15.6347,15.5652,15.6347,159093.0
2023-02-28 09:35:00,15.73,15.74,15.69,15.7,76701.0,15.6248,15.6347,15.585,15.595,76701.0
2023-02-28 09:40:00,15.71,15.73,15.7,15.73,52583.0,15.6049,15.6248,15.595,15.6248,52583.0
2023-02-28 09:45:00,15.73,15.74,15.7,15.7,97463.0,15.6248,15.6347,15.595,15.595,97463.0
2023-02-28 09:50:00,15.71,15.82,15.7,15.8,237141.0,15.6049,15.7142,15.595,15.6943,237141.0
2023-02-28 09:55:00,15.81,15.82,15.76,15.8,114880.0,15.7042,15.7142,15.6546,15.6943,114880.0
2023-02-28 10:00:00,15.81,15.83,15.78,15.81,148039.0,15.7042,15.7241,15.6744,15.7042,148039.0
2023-02-28 10:05:00,15.81,15.87,15.81,15.83,336249.0,15.7042,15.7638,15.7042,15.7241,336249.0
2023-02-28 10:10:00,15.83,15.83,15.74,15.75,99244.0,15.7241,15.7241,15.6347,15.6446,99244.0
2023-02-28 10:15:00,15.75,15.8,15.74,15.78,308307.0,15.6446,15.6943,15.6347,15.6744,308307.0
2023-02-28 10:20:00,15.78,15.79,15.77,15.77,120280.0,15.6744,15.6844,15.6645,15.6645,120280.0
2023-02-28 10:25:00,15.77,15.8,15.76,15.78,63742.0,15.6645,15.6943,15.6546,15.6744,63742.0
2023-02-28 10:30:00,15.78,15.79,15.77,15.79,31123.0,15.6744,15.6844,15.6645,15.6844,31123.0
2023-02-28 10:35:00,15.79,15.81,15.77,15.77,109678.0,15.6844,15.7042,15.6645,15.6645,109678.0
2023-02-28 10:40:00,15.77,15.79,15.75,15.76,159305.0,15.6645,15.6844,15.6446,15.6546,159305.0
2023-02-28 10:45:00,15.76,15.77,15.74,15.76,85912.0,15.6546,15.6645,15.6347,15.6546,85912.0
2023-02-28 10:50:00,15.75,15.77,15.74,15.75,107320.0,15.6446,15.6645,15.6347,15.6446,107320.0
2023-02-28 10:55:00,15.75,15.76,15.74,15.74,80201.0,15.6446,15.6546,15.6347,15.6347,80201.0
2023-02-28 11:00:00,15.75,15.78,15.74,15.78,108622.0,15.6446,15.6744,15.6347,15.6744,108622.0
2023-02-28 11:05:00,15.78,15.8,15.77,15.78,76922.0,15.6744,15.6943,15.6645,15.6744,76922.0
2023-02-28 11:10:00,15.78,15.78,15.77,15.78,36259.0,15.6744,15.6744,15.6645,15.6744,36259.0
2023-02-28 11:15:00,15.78,15.8,15.77,15.77,97235.0,15.6744,15.6943,15.6645,15.6645,97235.0
2023-02-28 11:20:00,15.77,15.78,15.76,15.78,56303.0,15.6645,15.6744,15.6546,15.6744,56303.0
2023-02-28 11:25:00,15.77,15.78,15.77,15.78,29703.0,15.6645,15.6744,15.6645,15.6744,29703.0
2023-02-28 11:30:00,15.78,15.79,15.76,15.77,70172.0,15.6744,15.6844,15.6546,15.6645,70172.0
2023-02-28 11:35:00,15.76,15.76,15.74,15.75,40585.0,15.6546,15.6546,15.6347,15.6446,40585.0
2023-02-28 11:40:00,15.75,15.76,15.74,15.75,86919.0,15.6446,15.6546,15.6347,15.6446,86919.0
2023-02-28 11:45:00,15.76,15.78,15.75,15.78,78979.0,15.6546,15.6744,15.6446,15.6744,78979.0
2023-02-28 11:50:00,15.78,15.78,15.77,15.78,19229.0,15.6744,15.6744,15.6645,15.6744,19229.0
2023-02-28 11:55:00,15.78,15.79,15.77,15.79,58816.0,15.6744,15.6844,15.6645,15.6844,58816.0
2023-02-28 12:00:00,15.79,15.79,15.78,15.79,28851.0,15.6844,15.6844,15.6744,15.6844,28851.0
2023-02-28 12:05:00,15.79,15.8,15.78,15.79,76054.0,15.6844,15.6943,15.6744,15.6844,76054.0
2023-02-28 12:10:00,15.79,15.8,15.78,15.79,28273.0,15.6844,15.6943,15.6744,15.6844,28273.0
2023-02-28 12:15:00,15.79,15.83,15.79,15.83,134986.0,15.6844,15.7241,15.6844,15.7241,134986.0
2023-02-28 12:20:00,15.83,15.88,15.82,15.85,182975.0,15.7241,15.7738,15.7142,15.744,182975.0
2023-02-28 12:25:00,15.85,15.87,15.84,15.87,47742.0,15.744,15.7638,15.734,15.7638,47742.0
2023-02-28 12:30:00,15.86,15.87,15.85,15.86,60938.0,15.7539,15.7638,15.744,15.7539,60938.0
2023-02-28 12:35:00,15.85,15.87,15.83,15.83,112646.0,15.744,15.7638,15.7241,15.7241,112646.0
2023-02-28 12:40:00,15.83,15.84,15.82,15.84,54152.0,15.7241,15.734,15.7142,15.734,54152.0
2023-02-28 12:45:00,15.84,15.84,15.82,15.83,63511.0,15.734,15.734,15.7142,15.7241,63511.0
2023-02-28 12:50:00,15.84,15.85,15.83,15.85,64673.0,15.734,15.744,15.7241,15.744,64673.0
2023-02-28 12:55:00,15.85,15.86,15.83,15.84,83491.0,15.744,15.7539,15.7241,15.734,83491.0
2023-02-28 13:00:00,15.84,15.86,15.82,15.84,123691.0,15.734,15.7539,15.7142,15.734,123691.0
2023-02-28 13:05:00,15.85,15.87,15.83,15.86,165670.0,15.744,15.7638,15.7241,15.7539,165670.0
2023-02-28 13:10:00,15.86,15.86,15.77,15.79,254384.0,15.7539,15.7539,15.6645,15.6844,254384.0
2023-02-28 13:15:00,15.79,15.81,15.78,15.79,88897.0,15.6844,15.7042,15.6744,15.6844,88897.0
2023-02-28 13:20:00,15.79,15.8,15.78,15.78,58834.0,15.6844,15.6943,15.6744,15.6744,58834.0
2023-02-28 13:25:00,15.78,15.79,15.76,15.77,99621.0,15.6744,15.6844,15.6546,15.6645,99621.0
2023-02-28 13:30:00,15.77,15.78,15.74,15.76,114597.0,15.6645,15.6744,15.6347,15.6546,114597.0
2023-02-28 13:35:00,15.76,15.77,15.74,15.75,69208.0,15.6546,15.6645,15.6347,15.6446,69208.0
2023-02-28 13:40:00,15.75,15.76,15.74,15.76,87254.0,15.6446,15.6546,15.6347,15.6546,87254.0
2023-02-28 13:45:00,15.76,15.76,15.75,15.75,22007.0,15.6546,15.6546,15.6446,15.6446,22007.0
2023-02-28 13:50:00,15.75,15.77,15.75,15.77,39300.0,15.6446,15.6645,15.6446,15.6645,39300.0
2023-02-28 13:55:00,15.77,15.77,15.74,15.75,89640.0,15.6645,15.6645,15.6347,15.6446,89640.0
2023-02-28 14:00:00,15.75,15.76,15.74,15.75,75017.0,15.6446,15.6546,15.6347,15.6446,75017.0
2023-02-28 14:05:00,15.74,15.75,15.73,15.75,111936.0,15.6347,15.6446,15.6248,15.6446,111936.0
2023-02-28 14:10:00,15.74,15.75,15.73,15.75,118428.0,15.6347,15.6446,15.6248,15.6446,118428.0
2023-02-28 14:15:00,15.75,15.78,15.74,15.74,314596.0,15.6446,15.6744,15.6347,15.6347,314596.0
2023-02-28 14:20:00,15.75,15.77,15.74,15.76,81217.0,15.6446,15.6645,15.6347,15.6546,81217.0
2023-02-28 14:25:00,15.76,15.76,15.72,15.73,86913.0,15.6546,15.6546,15.6148,15.6248,86913.0
2023-02-28 14:30:00,15.73,15.74,15.71,15.73,135053.0,15.6248,15.6347,15.6049,15.6248,135053.0
2023-02-28 14:35:00,15.73,15.74,15.71,15.74,97087.0,15.6248,15.6347,15.6049,15.6347,97087.0
2023-02-28 14:40:00,15.74,15.74,15.72,15.73,56894.0,15.6347,15.6347,15.6148,15.6248,56894.0
2023-02-28 14:45:00,15.72,15.76,15.72,15.75,113031.0,15.6148,15.6546,15.6148,15.6446,113031.0
2023-02-28 14:50:00,15.74,15.74,15.72,15.73,36459.0,15.6347,15.6347,15.6148,15.6248,36459.0
2023-02-28 14:55:00,15.73,15.73,15.71,15.72,107524.0,15.6248,15.6248,15.6049,15.6148,107524.0
2023-02-28 15:00:00,15.72,15.73,15.7,15.7,154414.0,15.6148,15.6248,15.595,15.595,154414.0
2023-02-28 15:05:00,15.7,15.71,15.7,15.71,39941.0,15.595,15.6049,15.595,15.6049,39941.0
2023-02-28 15:10:00,15.71,15.74,15.7,15.71,144162.0,15.6049,15.6347,15.595,15.6049,144162.0
2023-02-28 15:15:00,15.71,15.72,15.69,15.71,119701.0,15.6049,15.6148,15.585,15.6049,119701.0
2023-02-28 15:20:00,15.72,15.73,15.71,15.72,152692.0,15.6148,15.6248,15.6049,15.6148,152692.0
2023-02-28 15:25:00,15.73,15.73,15.71,15.71,143940.0,15.6248,15.6248,15.6049,15.6049,143940.0
2023-02-28 15:30:00,15.71,15.72,15.7,15.7,242410.0,15.6049,15.6148,15.595,15.595,242410.0
2023-02-28 15:35:00,15.7,15.71,15.65,15.66,186758.0,15.595,15.6049,15.5453,15.5552,186758.0
2023-02-28 15:40:00,15.67,15.68,15.65,15.65,241362.0,15.5652,15.5751,15.5453,15.5453,241362.0
2023-02-28 15:45:00,15.66,15.66,15.63,15.63,309341.0,15.5552,15.5552,15.5254,15.5254,309341.0
2023-02-28 15:50:00,15.63,15.67,15.63,15.67,523966.0,15.5254,15.5652,15.5254,15.5652,523966.0
2023-02-28 15:55:00,15.66,15.68,15.58,15.61,2496993.0,15.5552,15.5751,15.4758,15.5056,2496993.0
2023-03-01 09:30:00,15.54,15.62,15.48,15.55,357996.0,15.436,15.5155,15.3764,15.446,357996.0
2023-03-01 09:35:00,15.55,15.55,15.48,15.51,161287.0,15.446,15.446,15.3764,15.4062,161287.0
2023-03-01 09:40:00,15.51,15.54,15.49,15.54,97088.0,15.4062,15.436,15.3864,15.436,97088.0
2023-03-01 09:45:00,15.54,15.65,15.52,15.65,154443.0,15.436,15.5453,15.4162,15.5453,154443.0
2023-03-01 09:50:00,15.65,15.66,15.58,15.6,87801.0,15.5453,15.5552,15.4758,15.4956,87801.0
2023-03-01 09:55:00,15.6,15.65,15.57,15.57,80176.0,15.4956,15.5453,15.4658,15.4658,80176.0
2023-03-01 10:00:00,15.58,15.61,15.55,15.57,119490.0,15.4758,15.5056,15.446,15.4658,119490.0
2023-03-01 10:05:00,15.57,15.59,15.54,15.54,100678.0,15.4658,15.4857,15.436,15.436,100678.0
2023-03-01 10:10:00,15.54,15.58,15.51,15.58,90292.0,15.436,15.4758,15.4062,15.4758,90292.0
2023-03-01 10:15:00,15.58,15.6,15.55,15.57,156970.0,15.4758,15.4956,15.446,15.4658,156970.0
2023-03-01 10:20:00,15.57,15.58,15.52,15.52,115624.0,15.4658,15.4758,15.4162,15.4162,115624.0
2023-03-01 10:25:00,15.52,15.6,15.52,15.6,68027.0,15.4162,15.4956,15.4162,15.4956,68027.0
2023-03-01 10:30:00,15.6,15.6,15.54,15.58,182272.0,15.4956,15.4956,15.436,15.4758,182272.0
2023-03-01 10:35:00,15.59,15.6,15.55,15.56,99326.0,15.4857,15.4956,15.446,15.4559,99326.0
2023-03-01 10:40:00,15.56,15.59,15.55,15.57,85214.0,15.4559,15.4857,15.446,15.4658,85214.0
2023-03-01 10:45:00,15.57,15.6,15.57,15.6,65762.0,15.4658,15.4956,15.4658,15.4956,65762.0
2023-03-01 10:50:00,15.6,15.6,15.55,15.55,74774.0,15.4956,15.4956,15.446,15.446,74774.0
2023-03-01 10:55:00,15.55,15.6,15.55,15.59,92268.0,15.446,15.4956,15.446,15.4857,92268.0
2023-03-01 11:00:00,15.59,15.59,15.52,15.53,107649.0,15.4857,15.4857,15.4162,15.4261,107649.0
2023-03-01 11:05:00,15.54,15.54,15.47,15.47,113012.0,15.436,15.436,15.3665,15.3665,113012.0
2023-03-01 11:10:00,15.48,15.48,15.45,15.46,94457.0,15.3764,15.3764,15.3466,15.3566,94457.0
2023-03-01 11:15:00,15.46,15.47,15.44,15.45,113746.0,15.3566,15.3665,15.3367,15.3466,113746.0
2023-03-01 11:20:00,15.45,15.48,15.44,15.47,156264.0,15.3466,15.3764,15.3367,15.3665,156264.0
2023-03-01 11:25:00,15.47,15.48,15.45,15.48,76393.0,15.3665,15.3764,15.3466,15.3764,76393.0
2023-03-01 11:30:00,15.48,15.48,15.46,15.46,61768.0,15.3764,15.3764,15.3566,15.3566,61768.0
2023-03-01 11:35:00,15.46,15.49,15.44,15.45,80940.0,15.3566,15.3864,15.3367,15.3466,80940.0
2023-03-01 11:40:00,15.44,15.45,15.41,15.41,159331.0,15.3367,15.3466,15.3069,15.3069,159331.0
2023-03-01 11:45:00,15.42,15.52,15.41,15.5,664885.0,15.3168,15.4162,15.3069,15.3963,664885.0
2023-03-01 11:50:00,15.51,15.52,15.49,15.52,42193.0,15.4062,15.4162,15.3864,15.4162,42193.0
2023-03-01 11:55:00,15.52,15.55,15.51,15.54,58707.0,15.4162,15.446,15.4062,15.436,58707.0
2023-03-01 12:00:00,15.55,15.57,15.53,15.54,208667.0,15.446,15.4658,15.4261,15.436,208667.0
2023-03-01 12:05:00,15.55,15.57,15.54,15.57,27658.0,15.446,15.4658,15.436,15.4658,27658.0
2023-03-01 12:10:00,15.56,15.57,15.53,15.54,101356.0,15.4559,15.4658,15.4261,15.436,101356.0
2023-03-01 12:15:00,15.54,15.54,15.52,15.54,76392.0,15.436,15.436,15.4162,15.436,76392.0
2023-03-01 12:20:00,15.54,15.54,15.49,15.5,47216.0,15.436,15.436,15.3864,15.3963,47216.0
2023-03-01 12:25:00,15.49,15.5,15.46,15.49,145154.0,15.3864,15.3963,15.3566,15.3864,145154.0
2023-03-01 12:30:00,15.49,15.49,15.47,15.48,44883.0,15.3864,15.3864,15.3665,15.3764,44883.0
2023-03-01 12:35:00,15.48,15.48,15.46,15.46,72973.0,15.3764,15.3764,15.3566,15.3566,72973.0
2023-03-01 12:40:00,15.46,15.47,15.44,15.46,60483.0,15.3566,15.3665,15.3367,15.3566,60483.0
2023-03-01 12:45:00,15.46,15.46,15.42,15.45,178405.0,15.3566,15.3566,15.3168,15.3466,178405.0
2023-03-01 12:50:00,15.46,15.46,15.45,15.46,31667.0,15.3566,15.3566,15.3466,15.3566,31667.0
2023-03-01 12:55:00,15.46,15.46,15.45,15.46,21937.0,15.3566,15.3566,15.3466,15.3566,21937.0
2023-03-01 13:00:00,15.46,15.46,15.45,15.45,61220.0,15.3566,15.3566,15.3466,15.3466,61220.0
2023-03-01 13:05:00,15.46,15.46,15.42,15.42,112071.0,15.3566,15.3566,15.3168,15.3168,112071.0
2023-03-01 13:10:00,15.43,15.46,15.42,15.46,131700.0,15.3268,15.3566,15.3168,15.3566,131700.0
2023-03-01 13:15:00,15.46,15.48,15.45,15.46,121991.0,15.3566,15.3764,15.3466,15.3566,121991.0
2023-03-01 13:20:00,15.46,15.46,15.44,15.46,47194.0,15.3566,15.3566,15.3367,15.3566,47194.0
2023-03-01 13:25:00,15.46,15.46,15.43,15.44,61675.0,15.3566,15.3566,15.3268,15.3367,61675.0
2023-03-01 13:30:00,15.44,15.44,15.42,15.42,95012.0,15.3367,15.3367,15.3168,15.3168,95012.0
2023-03-01 13:35:00,15.42,15.44,15.42,15.43,84398.0,15.3168,15.3367,15.3168,15.3268,84398.0
2023-03-01 13:40:00,15.42,15.44,15.42,15.43,48906.0,15.3168,15.3367,15.3168,15.3268,48906.0
2023-03-01 13:45:00,15.44,15.44,15.41,15.44,107874.0,15.3367,15.3367,15.3069,15.3367,107874.0
2023-03-01 13:50:00,15.44,15.45,15.43,15.45,64047.0,15.3367,15.3466,15.3268,15.3466,64047.0
2023-03-01 13:55:00,15.45,15.45,15.43,15.44,52260.0,15.3466,15.3466,15.3268,15.3367,52260.0
2023-03-01 14:00:00,15.44,15.44,15.42,15.43,78938.0,15.3367,15.3367,15.3168,15.3268,78938.0
2023-03-01 14:05:00,15.43,15.43,15.4,15.4,51951.0,15.3268,15.3268,15.297,15.297,51951.0
2023-03-01 14:10:00,15.4,15.43,15.4,15.42,136590.0,15.297,15.3268,15.297,15.3168,136590.0
2023-03-01 14:15:00,15.42,15.42,15.4,15.41,39787.0,15.3168,15.3168,15.297,15.3069,39787.0
2023-03-01 14:20:00,15.41,15.5,15.4,15.5,199914.0,15.3069,15.3963,15.297,15.3963,199914.0
2023-03-01 14:25:00,15.5,15.51,15.49,15.49,82627.0,15.3963,15.4062,15.3864,15.3864,82627.0
2023-03-01 14:30:00,15.49,15.53,15.48,15.53,432865.0,15.3864,15.4261,15.3764,15.4261,432865.0
2023-03-01 14:35:00,15.53,15.55,15.52,15.54,173394.0,15.4261,15.446,15.4162,15.436,173394.0
2023-03-01 14:40:00,15.54,15.54,15.51,15.52,49924.0,15.436,15.436,15.4062,15.4162,49924.0
2023-03-01 14:45:00,15.51,15.54,15.5,15.52,165265.0,15.4062,15.436,15.3963,15.4162,165265.0
2023-03-01 14:50:00,15.52,15.52,15.49,15.52,109161.0,15.4162,15.4162,15.3864,15.4162,109161.0
2023-03-01 14:55:00,15.52,15.53,15.49,15.53,130440.0,15.4162,15.4261,15.3864,15.4261,130440.0
2023-03-01 15:00:00,15.52,15.55,15.52,15.54,155767.0,15.4162,15.446,15.4162,15.436,155767.0
2023-03-01 15:05:00,15.54,15.58,15.54,15.58,135943.0,15.436,15.4758,15.436,15.4758,135943.0
2023-03-01 15:10:00,15.58,15.61,15.57,15.6,111187.0,15.4758,15.5056,15.4658,15.4956,111187.0
2023-03-01 15:15:00,15.6,15.65,15.59,15.65,266070.0,15.4956,15.5453,15.4857,15.5453,266070.0
2023-03-01 15:20:00,15.65,15.65,15.62,15.62,216096.0,15.5453,15.5453,15.5155,15.5155,216096.0
2023-03-01 15:25:00,15.62,15.64,15.62,15.63,112317.0,15.5155,15.5354,15.5155,15.5254,112317.0
2023-03-01 15:30:00,15.63,15.64,15.62,15.64,112419.0,15.5254,15.5354,15.5155,15.5354,112419.0
2023-03-01 15:35:00,15.64,15.64,15.61,15.62,125079.0,15.5354,15.5354,15.5056,15.5155,125079.0
2023-03-01 15:40:00,15.62,15.65,15.61,15.63,220160.0,15.5155,15.5453,15.5056,15.5254,220160.0
2023-03-01 15:45:00,15.63,15.66,15.62,15.66,148132.0,15.5254,15.5552,15.5155,15.5552,148132.0
2023-03-01 15:50:00,15.65,15.66,15.62,15.63,395201.0,15.5453,15.5552,15.5155,15.5254,395201.0
2023-03-01 15:55:00,15.63,15.65,15.6,15.61,821502.0,15.5254,15.5453,15.4956,15.5056,821502.0
2023-03-02 09:30:00,15.57,15.64,15.53,15.62,93680.0,15.4658,15.5354,15.4261,15.5155,93680.0
2023-03-02 09:35:00,15.62,15.73,15.62,15.72,415761.0,15.5155,15.6248,15.5155,15.6148,415761.0
2023-03-02 09:40:00,15.71,15.72,15.66,15.67,104008.0,15.6049,15.6148,15.5552,15.5652,104008.0
2023-03-02 09:45:00,15.66,15.69,15.6,15.69,91599.0,15.5552,15.585,15.4956,15.585,91599.0
2023-03-02 09:50:00,15.68,15.7,15.66,15.66,138891.0,15.5751,15.595,15.5552,15.5552,138891.0
2023-03-02 09:55:00,15.66,15.67,15.62,15.65,79272.0,15.5552,15.5652,15.5155,15.5453,79272.0
2023-03-02 10:00:00,15.66,15.69,15.64,15.69,115490.0,15.5552,15.585,15.5354,15.585,115490.0
2023-03-02 10:05:00,15.69,15.73,15.66,15.73,82154.0,15.585,15.6248,15.5552,15.6248,82154.0
2023-03-02 10:10:00,15.73,15.73,15.68,15.69,79843.0,15.6248,15.6248,15.5751,15.585,79843.0
2023-03-02 10:15:00,15.69,15.69,15.63,15.65,138012.0,15.585,15.585,15.5254,15.5453,138012.0
2023-03-02 10:20:00,15.64,15.66,15.63,15.66,144380.0,15.5354,15.5552,15.5254,15.5552,144380.0
2023-03-02 10:25:00,15.66,15.67,15.64,15.66,217071.0,15.5552,15.5652,15.5354,15.5552,217071.0
2023-03-02 10:30:00,15.66,15.71,15.65,15.71,93235.0,15.5552,15.6049,15.5453,15.6049,93235.0
2023-03-02 10:35:00,15.71,15.75,15.7,15.71,106412.0,15.6049,15.6446,15.595,15.6049,106412.0
2023-03-02 10:40:00,15.7,15.71,15.68,15.71,35979.0,15.595,15.6049,15.5751,15.6049,35979.0
2023-03-02 10:45:00,15.71,15.71,15.68,15.69,55076.0,15.6049,15.6049,15.5751,15.585,55076.0
2023-03-02 10:50:00,15.68,15.7,15.68,15.69,29019.0,15.5751,15.595,15.5751,15.585,29019.0
2023-03-02 10:55:00,15.7,15.7,15.67,15.67,75897.0,15.595,15.595,15.5652,15.5652,75897.0
2023-03-02 11:00:00,15.68,15.68,15.65,15.66,73030.0,15.5751,15.5751,15.5453,15.5552,73030.0
2023-03-02 11:05:00,15.65,15.67,15.65,15.67,43517.0,15.5453,15.5652,15.5453,15.5652,43517.0
2023-03-02 11:10:00,15.67,15.68,15.66,15.67,46665.0,15.5652,15.5751,15.5552,15.5652,46665.0
2023-03-02 11:15:00,15.67,15.74,15.66,15.72,231808.0,15.5652,15.6347,15.5552,15.6148,231808.0
2023-03-02 11:20:00,15.72,15.72,15.68,15.68,46235.0,15.6148,15.6148,15.5751,15.5751,46235.0
2023-03-02 11:25:00,15.68,15.71,15.68,15.7,42482.0,15.5751,15.6049,15.5751,15.595,42482.0
2023-03-02 11:30:00,15.71,15.74,15.7,15.72,98210.0,15.6049,15.6347,15.595,15.6148,98210.0
2023-03-02 11:35:00,15.73,15.75,15.71,15.75,89452.0,15.6248,15.6446,15.6049,15.6446,89452.0
2023-03-02 11:40:00,15.74,15.78,15.74,15.78,87602.0,15.6347,15.6744,15.6347,15.6744,87602.0
2023-03-02 11:45:00,15.78,15.78,15.76,15.78,29791.0,15.6744,15.6744,15.6546,15.6744,29791.0
2023-03-02 11:50:00,15.78,15.82,15.77,15.82,71391.0,15.6744,15.7142,15.6645,15.7142,71391.0
2023-03-02 11:55:00,15.81,15.82,15.8,15.82,63596.0,15.7042,15.7142,15.6943,15.7142,63596.0
2023-03-02 12:00:00,15.82,15.84,15.81,15.81,68879.0,15.7142,15.734,15.7042,15.7042,68879.0
2023-03-02 12:05:00,15.82,15.84,15.81,15.84,62126.0,15.7142,15.734,15.7042,15.734,62126.0
2023-03-02 12:10:00,15.84,15.85,15.81,15.82,100084.0,15.734,15.744,15.7042,15.7142,100084.0
2023-03-02 12:15:00,15.82,15.82,15.74,15.76,118427.0,15.7142,15.7142,15.6347,15.6546,118427.0
2023-03-02 12:20:00,15.76,15.76,15.75,15.76,18433.0,15.6546,15.6546,15.6446,15.6546,18433.0
2023-03-02 12:25:00,15.76,15.79,15.75,15.79,83117.0,15.6546,15.6844,15.6446,15.6844,83117.0
2023-03-02 12:30:00,15.79,15.8,15.79,15.79,67327.0,15.6844,15.6943,15.6844,15.6844,67327.0
2023-03-02 12:35:00,15.79,15.8,15.77,15.78,50536.0,15.6844,15.6943,15.6645,15.6744,50536.0
2023-03-02 12:40:00,15.77,15.79,15.76,15.79,40484.0,15.6645,15.6844,15.6546,15.6844,40484.0
2023-03-02 12:45:00,15.79,15.79,15.77,15.78,79032.0,15.6844,15.6844,15.6645,15.6744,79032.0
2023-03-02 12:50:00,15.78,15.79,15.77,15.79,34957.0,15.6744,15.6844,15.6645,15.6844,34957.0
2023-03-02 12:55:00,15.79,15.8,15.77,15.79,51038.0,15.6844,15.6943,15.6645,15.6844,51038.0
2023-03-02 13:00:00,15.79,15.81,15.78,15.79,92526.0,15.6844,15.7042,15.6744,15.6844,92526.0
2023-03-02 13:05:00,15.78,15.79,15.77,15.78,28517.0,15.6744,15.6844,15.6645,15.6744,28517.0
2023-03-02 13:10:00,15.78,15.79,15.77,15.79,30208.0,15.6744,15.6844,15.6645,15.6844,30208.0
2023-03-02 13:15:00,15.79,15.8,15.77,15.78,105179.0,15.6844,15.6943,15.6645,15.6744,105179.0
2023-03-02 13:20:00,15.78,15.79,15.77,15.78,38642.0,15.6744,15.6844,15.6645,15.6744,38642.0
2023-03-02 13:25:00,15.77,15.78,15.77,15.78,27976.0,15.6645,15.6744,15.6645,15.6744,27976.0
2023-03-02 13:30:00,15.77,15.79,15.77,15.79,222719.0,15.6645,15.6844,15.6645,15.6844,222719.0
2023-03-02 13:35:00,15.79,15.84,15.78,15.81,227966.0,15.6844,15.734,15.6744,15.7042,227966.0
2023-03-02 13:40:00,15.82,15.82,15.77,15.79,116431.0,15.7142,15.7142,15.6645,15.6844,116431.0
2023-03-02 13:45:00,15.79,15.79,15.74,15.74,156304.0,15.6844,15.6844,15.6347,15.6347,156304.0
2023-03-02 13:50:00,15.75,15.77,15.74,15.76,73261.0,15.6446,15.6645,15.6347,15.6546,73261.0
2023-03-02 13:55:00,15.76,15.77,15.75,15.76,92470.0,15.6546,15.6645,15.6446,15.6546,92470.0
2023-03-02 14:00:00,15.76,15.81,15.76,15.79,106111.0,15.6546,15.7042,15.6546,15.6844,106111.0
2023-03-02 14:05:00,15.79,15.81,15.78,15.78,82116.0,15.6844,15.7042,15.6744,15.6744,82116.0
2023-03-02 14:10:00,15.79,15.8,15.78,15.79,49212.0,15.6844,15.6943,15.6744,15.6844,49212.0
2023-03-02 14:15:00,15.78,15.82,15.78,15.82,51504.0,15.6744,15.7142,15.6744,15.7142,51504.0
2023-03-02 14:20:00,15.82,15.84,15.81,15.84,55788.0,15.7142,15.734,15.7042,15.734,55788.0
2023-03-02 14:25:00,15.84,15.85,15.83,15.85,76915.0,15.734,15.744,15.7241,15.744,76915.0
2023-03-02 14:30:00,15.85,15.85,15.82,15.83,51748.0,15.744,15.744,15.7142,15.7241,51748.0
2023-03-02 14:35:00,15.83,15.85,15.82,15.85,56692.0,15.7241,15.744,15.7142,15.744,56692.0
2023-03-02 14:40:00,15.85,15.85,15.84,15.85,27157.0,15.744,15.744,15.734,15.744,27157.0
2023-03-02 14:45:00,15.84,15.86,15.82,15.86,182846.0,15.734,15.7539,15.7142,15.7539,182846.0
2023-03-02 14:50:00,15.86,15.86,15.83,15.83,64940.0,15.7539,15.7539,15.7241,15.7241,64940.0
2023-03-02 14:55:00,15.84,15.85,15.83,15.85,32267.0,15.734,15.744,15.7241,15.744,32267.0
2023-03-02 15:00:00,15.85,15.85,15.83,15.84,54641.0,15.744,15.744,15.7241,15.734,54641.0
2023-03-02 15:05:00,15.83,15.84,15.83,15.84,21999.0,15.7241,15.734,15.7241,15.734,21999.0
2023-03-02 15:10:00,15.84,15.84,15.83,15.84,52568.0,15.734,15.734,15.7241,15.734,52568.0
2023-03-02 15:15:00,15.84,15.84,15.8,15.81,270188.0,15.734,15.734,15.6943,15.7042,270188.0
2023-03-02 15:20:00,15.8,15.86,15.79,15.86,266159.0,15.6943,15.7539,15.6844,15.7539,266159.0
2023-03-02 15:25:00,15.86,15.88,15.85,15.88,127200.0,15.7539,15.7738,15.744,15.7738,127200.0
2023-03-02 15:30:00,15.88,15.89,15.87,15.89,186065.0,15.7738,15.7837,15.7638,15.7837,186065.0
2023-03-02 15:35:00,15.89,15.9,15.87,15.9,261942.0,15.7837,15.7936,15.7638,15.7936,261942.0
2023-03-02 15:40:00,15.9,15.9,15.88,15.88,142378.0,15.7936,15.7936,15.7738,15.7738,142378.0
2023-03-02 15:45:00,15.89,15.89,15.84,15.87,286054.0,15.7837,15.7837,15.734,15.7638,286054.0
2023-03-02 15:50:00,15.87,15.87,15.84,15.86,453638.0,15.7638,15.7638,15.734,15.7539,453638.0
2023-03-02 15:55:00,15.86,15.88,15.85,15.87,852763.0,15.7539,15.7738,15.744,15.7638,852763.0
2023-03-03 09:30:00,15.94,15.94,15.8,15.85,262567.0,15.8334,15.8334,15.6943,15.744,262567.0
2023-03-03 09:35:00,15.85,15.85,15.8,15.8,147618.0,15.744,15.744,15.6943,15.6943,147618.0
2023-03-03 09:40:00,15.79,15.86,15.79,15.85,287040.0,15.6844,15.7539,15.6844,15.744,287040.0
2023-03-03 09:45:00,15.85,15.96,15.84,15.94,208929.0,15.744,15.8532,15.734,15.8334,208929.0
2023-03-03 09:50:00,15.95,15.96,15.9,15.91,133095.0,15.8433,15.8532,15.7936,15.8036,133095.0
2023-03-03 09:55:00,15.91,15.92,15.86,15.87,179922.0,15.8036,15.8135,15.7539,15.7638,179922.0
2023-03-03 10:00:00,15.87,15.88,15.82,15.84,150815.0,15.7638,15.7738,15.7142,15.734,150815.0
2023-03-03 10:05:00,15.83,15.84,15.8,15.83,78877.0,15.7241,15.734,15.6943,15.7241,78877.0
2023-03-03 10:10:00,15.83,15.89,15.82,15.89,58930.0,15.7241,15.7837,15.7142,15.7837,58930.0
2023-03-03 10:15:00,15.89,15.91,15.86,15.88,100548.0,15.7837,15.8036,15.7539,15.7738,100548.0
2023-03-03 10:20:00,15.89,15.92,15.88,15.92,48149.0,15.7837,15.8135,15.7738,15.8135,48149.0
2023-03-03 10:25:00,15.92,15.95,15.91,15.94,142922.0,15.8135,15.8433,15.8036,15.8334,142922.0
2023-03-03 10:30:00,15.93,15.94,15.91,15.92,65225.0,15.8234,15.8334,15.8036,15.8135,65225.0
2023-03-03 10:35:00,15.92,15.93,15.89,15.91,98199.0,15.8135,15.8234,15.7837,15.8036,98199.0
2023-03-03 10:40:00,15.92,15.93,15.9,15.92,62658.0,15.8135,15.8234,15.7936,15.8135,62658.0
2023-03-03 10:45:00,15.91,15.93,15.91,15.92,84347.0,15.8036,15.8234,15.8036,15.8135,84347.0
2023-03-03 10:50:00,15.92,15.94,15.91,15.94,44176.0,15.8135,15.8334,15.8036,15.8334,44176.0
2023-03-03 10:55:00,15.94,15.95,15.93,15.94,34684.0,15.8334,15.8433,15.8234,15.8334,34684.0
2023-03-03 11:00:00,15.94,15.95,15.92,15.94,94149.0,15.8334,15.8433,15.8135,15.8334,94149.0
2023-03-03 11:05:00,15.94,15.95,15.93,15.94,87601.0,15.8334,15.8433,15.8234,15.8334,87601.0
2023-03-03 11:10:00,15.95,15.97,15.93,15.97,117601.0,15.8433,15.8632,15.8234,15.8632,117601.0
2023-03-03 11:15:00,15.97,16.0,15.97,16.0,156580.0,15.8632,15.893,15.8632,15.893,156580.0
2023-03-03 11:20:00,16.0,16.09,15.99,16.09,589736.0,15.893,15.9824,15.883,15.9824,589736.0
2023-03-03 11:25:00,16.09,16.11,16.08,16.09,215530.0,15.9824,16.0022,15.9724,15.9824,215530.0
2023-03-03 11:30:00,16.09,16.13,16.09,16.13,102408.0,15.9824,16.0221,15.9824,16.0221,102408.0
2023-03-03 11:35:00,16.13,16.15,16.12,16.14,177101.0,16.0221,16.042,16.0122,16.032,177101.0
2023-03-03 11:40:00,16.14,16.19,16.1,16.19,952440.0,16.032,16.0817,15.9923,16.0817,952440.0
2023-03-03 11:45:00,16.19,16.28,16.18,16.23,797913.0,16.0817,16.1711,16.0718,16.1214,797913.0
2023-03-03 11:50:00,16.22,16.22,16.1,16.19,195606.0,16.1115,16.1115,15.9923,16.0817,195606.0
2023-03-03 11:55:00,16.18,16.24,16.15,16.23,356678.0,16.0718,16.1314,16.042,16.1214,356678.0
2023-03-03 12:00:00,16.23,16.23,16.14,16.17,270491.0,16.1214,16.1214,16.032,16.0618,270491.0
2023-03-03 12:05:00,16.16,16.19,16.16,16.18,72286.0,16.0519,16.0817,16.0519,16.0718,72286.0
2023-03-03 12:10:00,16.18,16.19,16.14,16.16,64321.0,16.0718,16.0817,16.032,16.0519,64321.0
2023-03-03 12:15:00,16.16,16.16,16.14,16.16,28417.0,16.0519,16.0519,16.032,16.0519,28417.0
2023-03-03 12:20:00,16.16,16.18,16.15,16.18,27307.0,16.0519,16.0718,16.042,16.0718,27307.0
2023-03-03 12:25:00,16.18,16.26,16.17,16.26,179511.0,16.0718,16.1512,16.0618,16.1512,179511.0
2023-03-03 12:30:00,16.25,16.3,16.25,16.29,156920.0,16.1413,16.1909,16.1413,16.181,156920.0
2023-03-03 12:35:00,16.29,16.32,16.28,16.29,198809.0,16.181,16.2108,16.1711,16.181,198809.0
2023-03-03 12:40:00,16.29,16.33,16.28,16.32,134669.0,16.181,16.2207,16.1711,16.2108,134669.0
2023-03-03 12:45:00,16.32,16.39,16.32,16.37,357866.0,16.2108,16.2803,16.2108,16.2605,357866.0
2023-03-03 12:50:00,16.37,16.4,16.34,16.36,323990.0,16.2605,16.2903,16.2307,16.2505,323990.0
2023-03-03 12:55:00,16.36,16.39,16.34,16.34,131123.0,16.2505,16.2803,16.2307,16.2307,131123.0
2023-03-03 13:00:00,16.35,16.37,16.32,16.34,240597.0,16.2406,16.2605,16.2108,16.2307,240597.0
2023-03-03 13:05:00,16.34,16.37,16.33,16.36,140165.0,16.2307,16.2605,16.2207,16.2505,140165.0
2023-03-03 13:10:00,16.35,16.39,16.34,16.39,76059.0,16.2406,16.2803,16.2307,16.2803,76059.0
2023-03-03 13:15:00,16.39,16.4,16.36,16.37,285066.0,16.2803,16.2903,16.2505,16.2605,285066.0
2023-03-03 13:20:00,16.36,16.39,16.34,16.38,203505.0,16.2505,16.2803,16.2307,16.2704,203505.0
2023-03-03 13:25:00,16.39,16.39,16.36,16.38,107993.0,16.2803,16.2803,16.2505,16.2704,107993.0
2023-03-03 13:30:00,16.38,16.39,16.36,16.37,309509.0,16.2704,16.2803,16.2505,16.2605,309509.0
2023-03-03 13:35:00,16.37,16.45,16.36,16.44,107073.0,16.2605,16.3399,16.2505,16.33,107073.0
2023-03-03 13:40:00,16.45,16.45,16.36,16.36,200910.0,16.3399,16.3399,16.2505,16.2505,200910.0
2023-03-03 13:45:00,16.35,16.44,16.34,16.44,147117.0,16.2406,16.33,16.2307,16.33,147117.0
2023-03-03 13:50:00,16.44,16.46,16.41,16.42,141252.0,16.33,16.3499,16.3002,16.3101,141252.0
2023-03-03 13:55:00,16.41,16.42,16.36,16.39,296072.0,16.3002,16.3101,16.2505,16.2803,296072.0
2023-03-03 14:00:00,16.39,16.4,16.31,16.32,183142.0,16.2803,16.2903,16.2009,16.2108,183142.0
2023-03-03 14:05:00,16.32,16.34,16.3,16.32,126855.0,16.2108,16.2307,16.1909,16.2108,126855.0
2023-03-03 14:10:00,16.32,16.33,16.3,16.32,139111.0,16.2108,16.2207,16.1909,16.2108,139111.0
2023-03-03 14:15:00,16.32,16.35,16.31,16.34,151479.0,16.2108,16.2406,16.2009,16.2307,151479.0
2023-03-03 14:20:00,16.34,16.34,16.29,16.32,229205.0,16.2307,16.2307,16.181,16.2108,229205.0
2023-03-03 14:25:00,16.32,16.35,16.31,16.32,163700.0,16.2108,16.2406,16.2009,16.2108,163700.0
2023-03-03 14:30:00,16.32,16.34,16.3,16.32,298789.0,16.2108,16.2307,16.1909,16.2108,298789.0
2023-03-03 14:35:00,16.32,16.32,16.28,16.28,127555.0,16.2108,16.2108,16.1711,16.1711,127555.0
2023-03-03 14:40:00,16.29,16.34,16.28,16.34,312112.0,16.181,16.2307,16.1711,16.2307,312112.0
2023-03-03 14:45:00,16.35,16.35,16.3,16.3,111397.0,16.2406,16.2406,16.1909,16.1909,111397.0
2023-03-03 14:50:00,16.3,16.31,16.29,16.3,110325.0,16.1909,16.2009,16.181,16.1909,110325.0
2023-03-03 14:55:00,16.3,16.31,16.3,16.3,44423.0,16.1909,16.2009,16.1909,16.1909,44423.0
2023-03-03 15:00:00,16.3,16.31,16.28,16.28,90047.0,16.1909,16.2009,16.1711,16.1711,90047.0
2023-03-03 15:05:00,16.29,16.29,16.26,16.27,343381.0,16.181,16.181,16.1512,16.1612,343381.0
2023-03-03 15:10:00,16.27,16.28,16.23,16.23,214428.0,16.1612,16.1711,16.1214,16.1214,214428.0
2023-03-03 15:15:00,16.23,16.24,16.2,16.23,377093.0,16.1214,16.1314,16.0916,16.1214,377093.0
2023-03-03 15:20:00,16.23,16.3,16.22,16.29,446659.0,16.1214,16.1909,16.1115,16.181,446659.0
2023-03-03 15:25:00,16.29,16.3,16.25,16.25,170172.0,16.181,16.1909,16.1413,16.1413,170172.0
2023-03-03 15:30:00,16.26,16.27,16.23,16.23,150687.0,16.1512,16.1612,16.1214,16.1214,150687.0
2023-03-03 15:35:00,16.23,16.26,16.23,16.25,236483.0,16.1214,16.1512,16.1214,16.1413,236483.0
2023-03-03 15:40:00,16.25,16.27,16.22,16.25,656113.0,16.1413,16.1612,16.1115,16.1413,656113.0
2023-03-03 15:45:00,16.25,16.28,16.23,16.28,377267.0,16.1413,16.1711,16.1214,16.1711,377267.0
2023-03-03 15:50:00,16.28,16.32,16.26,16.3,589437.0,16.1711,16.2108,16.1512,16.1909,589437.0
2023-03-03 15:55:00,16.3,16.36,16.29,16.35,1531510.0,16.1909,16.2505,16.181,16.2406,1531510.0
2023-03-06 09:30:00,16.3,16.39,16.23,16.34,391339.0,16.1909,16.2803,16.1214,16.2307,391339.0
2023-03-06 09:35:00,16.35,16.39,16.33,16.35,368328.0,16.2406,16.2803,16.2207,16.2406,368328.0
2023-03-06 09:40:00,16.35,16.39,16.34,16.38,962218.0,16.2406,16.2803,16.2307,16.2704,962218.0
2023-03-06 09:45:00,16.38,16.42,16.37,16.41,495049.0,16.2704,16.3101,16.2605,16.3002,495049.0
2023-03-06 09:50:00,16.42,16.44,16.39,16.41,96293.0,16.3101,16.33,16.2803,16.3002,96293.0
2023-03-06 09:55:00,16.41,16.45,16.4,16.45,101232.0,16.3002,16.3399,16.2903,16.3399,101232.0
2023-03-06 10:00:00,16.45,16.46,16.43,16.45,273148.0,16.3399,16.3499,16.3201,16.3399,273148.0
2023-03-06 10:05:00,16.45,16.53,16.44,16.53,257760.0,16.3399,16.4194,16.33,16.4194,257760.0
2023-03-06 10:10:00,16.53,16.54,16.48,16.54,202256.0,16.4194,16.4293,16.3697,16.4293,202256.0
2023-03-06 10:15:00,16.54,16.54,16.5,16.53,205881.0,16.4293,16.4293,16.3896,16.4194,205881.0
2023-03-06 10:20:00,16.53,16.53,16.47,16.48,173632.0,16.4194,16.4194,16.3598,16.3697,173632.0
2023-03-06 10:25:00,16.48,16.56,16.48,16.55,174160.0,16.3697,16.4492,16.3697,16.4393,174160.0
2023-03-06 10:30:00,16.55,16.62,16.53,16.61,327198.0,16.4393,16.5088,16.4194,16.4989,327198.0
2023-03-06 10:35:00,16.6,16.63,16.57,16.57,676827.0,16.4889,16.5187,16.4591,16.4591,676827.0
2023-03-06 10:40:00,16.57,16.64,16.55,16.62,368932.0,16.4591,16.5287,16.4393,16.5088,368932.0
2023-03-06 10:45:00,16.62,16.63,16.57,16.6,163254.0,16.5088,16.5187,16.4591,16.4889,163254.0
2023-03-06 10:50:00,16.6,16.6,16.53,16.55,251781.0,16.4889,16.4889,16.4194,16.4393,251781.0
2023-03-06 10:55:00,16.55,16.55,16.44,16.46,214548.0,16.4393,16.4393,16.33,16.3499,214548.0
2023-03-06 11:00:00,16.46,16.49,16.45,16.48,370292.0,16.3499,16.3797,16.3399,16.3697,370292.0
2023-03-06 11:05:00,16.48,16.57,16.48,16.57,129348.0,16.3697,16.4591,16.3697,16.4591,129348.0
2023-03-06 11:10:00,16.57,16.59,16.54,16.59,124467.0,16.4591,16.479,16.4293,16.479,124467.0
2023-03-06 11:15:00,16.59,16.59,16.53,16.59,309205.0,16.479,16.479,16.4194,16.479,309205.0
2023-03-06 11:20:00,16.59,16.59,16.54,16.55,81428.0,16.479,16.479,16.4293,16.4393,81428.0
2023-03-06 11:25:00,16.55,16.56,16.53,16.55,104917.0,16.4393,16.4492,16.4194,16.4393,104917.0
2023-03-06 11:30:00,16.55,16.59,16.55,16.57,64732.0,16.4393,16.479,16.4393,16.4591,64732.0
2023-03-06 11:35:00,16.57,16.61,16.57,16.59,443428.0,16.4591,16.4989,16.4591,16.479,443428.0
2023-03-06 11:40:00,16.6,16.61,16.58,16.61,89089.0,16.4889,16.4989,16.4691,16.4989,89089.0
2023-03-06 11:45:00,16.61,16.61,16.49,16.53,229520.0,16.4989,16.4989,16.3797,16.4194,229520.0
2023-03-06 11:50:00,16.53,16.54,16.49,16.51,152515.0,16.4194,16.4293,16.3797,16.3995,152515.0
2023-03-06 11:55:00,16.51,16.58,16.5,16.58,260203.0,16.3995,16.4691,16.3896,16.4691,260203.0
2023-03-06 12:00:00,16.58,16.59,16.56,16.57,96800.0,16.4691,16.479,16.4492,16.4591,96800.0
2023-03-06 12:05:00,16.57,16.62,16.57,16.62,198437.0,16.4591,16.5088,16.4591,16.5088,198437.0
2023-03-06 12:10:00,16.62,16.63,16.59,16.6,208912.0,16.5088,16.5187,16.479,16.4889,208912.0
2023-03-06 12:15:00,16.61,16.65,16.6,16.62,166247.0,16.4989,16.5386,16.4889,16.5088,166247.0
2023-03-06 12:20:00,16.62,16.66,16.62,16.66,95896.0,16.5088,16.5485,16.5088,16.5485,95896.0
2023-03-06 12:25:00,16.66,16.71,16.65,16.71,141263.0,16.5485,16.5982,16.5386,16.5982,141263.0
2023-03-06 12:30:00,16.71,16.73,16.64,16.66,318966.0,16.5982,16.6181,16.5287,16.5485,318966.0
2023-03-06 12:35:00,16.65,16.66,16.59,16.6,226699.0,16.5386,16.5485,16.479,16.4889,226699.0
2023-03-06 12:40:00,16.59,16.64,16.59,16.6,129231.0,16.479,16.5287,16.479,16.4889,129231.0
2023-03-06 12:45:00,16.59,16.59,16.54,16.55,90940.0,16.479,16.479,16.4293,16.4393,90940.0
2023-03-06 12:50:00,16.55,16.58,16.53,16.55,123847.0,16.4393,16.4691,16.4194,16.4393,123847.0
2023-03-06 12:55:00,16.55,16.56,16.54,16.55,127618.0,16.4393,16.4492,16.4293,16.4393,127618.0
2023-03-06 13:00:00,16.54,16.57,16.54,16.56,123815.0,16.4293,16.4591,16.4293,16.4492,123815.0
2023-03-06 13:05:00,16.57,16.58,16.55,16.56,187883.0,16.4591,16.4691,16.4393,16.4492,187883.0
2023-03-06 13:10:00,16.55,16.57,16.55,16.57,49709.0,16.4393,16.4591,16.4393,16.4591,49709.0
2023-03-06 13:15:00,16.57,16.59,16.56,16.59,179844.0,16.4591,16.479,16.4492,16.479,179844.0
2023-03-06 13:20:00,16.59,16.61,16.58,16.6,190348.0,16.479,16.4989,16.4691,16.4889,190348.0
2023-03-06 13:25:00,16.59,16.61,16.56,16.57,293579.0,16.479,16.4989,16.4492,16.4591,293579.0
2023-03-06 13:30:00,16.57,16.58,16.5,16.51,110952.0,16.4591,16.4691,16.3896,16.3995,110952.0
2023-03-06 13:35:00,16.5,16.54,16.5,16.51,102180.0,16.3896,16.4293,16.3896,16.3995,102180.0
2023-03-06 13:40:00,16.51,16.54,16.5,16.54,99149.0,16.3995,16.4293,16.3896,16.4293,99149.0
2023-03-06 13:45:00,16.54,16.55,16.52,16.54,136378.0,16.4293,16.4393,16.4095,16.4293,136378.0
2023-03-06 13:50:00,16.54,16.55,16.53,16.54,128252.0,16.4293,16.4393,16.4194,16.4293,128252.0
2023-03-06 13:55:00,16.55,16.59,16.54,16.59,77311.0,16.4393,16.479,16.4293,16.479,77311.0
2023-03-06 14:00:00,16.59,16.61,16.58,16.61,281282.0,16.479,16.4989,16.4691,16.4989,281282.0
2023-03-06 14:05:00,16.61,16.65,16.6,16.65,103267.0,16.4989,16.5386,16.4889,16.5386,103267.0
2023-03-06 14:10:00,16.65,16.68,16.61,16.66,378937.0,16.5386,16.5684,16.4989,16.5485,378937.0
2023-03-06 14:15:00,16.66,16.66,16.63,16.65,172098.0,16.5485,16.5485,16.5187,16.5386,172098.0
2023-03-06 14:20:00,16.64,16.68,16.64,16.68,106938.0,16.5287,16.5684,16.5287,16.5684,106938.0
2023-03-06 14:25:00,16.68,16.7,16.65,16.7,256174.0,16.5684,16.5883,16.5386,16.5883,256174.0
2023-03-06 14:30:00,16.7,16.7,16.69,16.7,115116.0,16.5883,16.5883,16.5783,16.5883,115116.0
2023-03-06 14:35:00,16.7,16.7,16.64,16.67,201444.0,16.5883,16.5883,16.5287,16.5585,201444.0
2023-03-06 14:40:00,16.66,16.69,16.65,16.69,100107.0,16.5485,16.5783,16.5386,16.5783,100107.0
2023-03-06 14:45:00,16.69,16.69,16.67,16.68,137379.0,16.5783,16.5783,16.5585,16.5684,137379.0
2023-03-06 14:50:00,16.67,16.72,16.66,16.71,321010.0,16.5585,16.6081,16.5485,16.5982,321010.0
2023-03-06 14:55:00,16.71,16.71,16.69,16.7,161937.0,16.5982,16.5982,16.5783,16.5883,161937.0
2023-03-06 15:00:00,16.69,16.73,16.68,16.73,227907.0,16.5783,16.6181,16.5684,16.6181,227907.0
2023-03-06 15:05:00,16.73,16.73,16.69,16.71,313454.0,16.6181,16.6181,16.5783,16.5982,313454.0
2023-03-06 15:10:00,16.71,16.74,16.7,16.7,297830.0,16.5982,16.628,16.5883,16.5883,297830.0
2023-03-06 15:15:00,16.7,16.71,16.68,16.68,148320.0,16.5883,16.5982,16.5684,16.5684,148320.0
2023-03-06 15:20:00,16.68,16.69,16.65,16.65,509946.0,16.5684,16.5783,16.5386,16.5386,509946.0
2023-03-06 15:25:00,16.65,16.67,16.65,16.65,169206.0,16.5386,16.5585,16.5386,16.5386,169206.0
2023-03-06 15:30:00,16.66,16.66,16.65,16.66,241396.0,16.5485,16.5485,16.5386,16.5485,241396.0
2023-03-06 15:35:00,16.66,16.67,16.62,16.64,954601.0,16.5485,16.5585,16.5088,16.5287,954601.0
2023-03-06 15:40:00,16.64,16.65,16.62,16.64,256909.0,16.5287,16.5386,16.5088,16.5287,256909.0
2023-03-06 15:45:00,16.64,16.65,16.63,16.64,300769.0,16.5287,16.5386,16.5187,16.5287,300769.0
2023-03-06 15:50:00,16.64,16.71,16.63,16.66,816470.0,16.5287,16.5982,16.5187,16.5485,816470.0
2023-03-06 15:55:00,16.67,16.75,16.63,16.75,2106675.0,16.5585,16.6379,16.5187,16.6379,2106675.0
2023-03-07 09:30:00,16.74,16.76,16.65,16.68,240848.0,16.628,16.6479,16.5386,16.5684,240848.0
2023-03-07 09:35:00,16.68,16.73,16.67,16.69,131159.0,16.5684,16.6181,16.5585,16.5783,131159.0
2023-03-07 09:40:00,16.7,16.72,16.65,16.71,130257.0,16.5883,16.6081,16.5386,16.5982,130257.0
2023-03-07 09:45:00,16.72,16.77,16.72,16.77,167135.0,16.6081,16.6578,16.6081,16.6578,167135.0
2023-03-07 09:50:00,16.77,16.83,16.74,16.75,424048.0,16.6578,16.7174,16.628,16.6379,424048.0
2023-03-07 09:55:00,16.75,16.77,16.69,16.76,428238.0,16.6379,16.6578,16.5783,16.6479,428238.0
2023-03-07 10:00:00,16.75,16.76,16.66,16.71,97408.0,16.6379,16.6479,16.5485,16.5982,97408.0
2023-03-07 10:05:00,16.71,16.76,16.69,16.75,129299.0,16.5982,16.6479,16.5783,16.6379,129299.0
2023-03-07 10:10:00,16.75,16.75,16.65,16.71,233649.0,16.6379,16.6379,16.5386,16.5982,233649.0
2023-03-07 10:15:00,16.7,16.76,16.69,16.72,82773.0,16.5883,16.6479,16.5783,16.6081,82773.0
2023-03-07 10:20:00,16.72,16.75,16.72,16.75,94124.0,16.6081,16.6379,16.6081,16.6379,94124.0
2023-03-07 10:25:00,16.75,16.75,16.69,16.73,234941.0,16.6379,16.6379,16.5783,16.6181,234941.0
2023-03-07 10:30:00,16.73,16.79,16.72,16.76,94575.0,16.6181,16.6777,16.6081,16.6479,94575.0
2023-03-07 10:35:00,16.76,16.78,16.71,16.72,403052.0,16.6479,16.6677,16.5982,16.6081,403052.0
2023-03-07 10:40:00,16.73,16.74,16.68,16.71,274326.0,16.6181,16.628,16.5684,16.5982,274326.0
2023-03-07 10:45:00,16.71,16.79,16.71,16.73,831697.0,16.5982,16.6777,16.5982,16.6181,831697.0
2023-03-07 10:50:00,16.73,16.74,16.69,16.73,279997.0,16.6181,16.628,16.5783,16.6181,279997.0
2023-03-07 10:55:00,16.72,16.73,16.66,16.68,234834.0,16.6081,16.6181,16.5485,16.5684,234834.0
2023-03-07 11:00:00,16.68,16.71,16.66,16.68,127554.0,16.5684,16.5982,16.5485,16.5684,127554.0
2023-03-07 11:05:00,16.68,16.7,16.66,16.69,218386.0,16.5684,16.5883,16.5485,16.5783,218386.0
2023-03-07 11:10:00,16.68,16.69,16.65,16.66,238248.0,16.5684,16.5783,16.5386,16.5485,238248.0
2023-03-07 11:15:00,16.66,16.66,16.61,16.64,143178.0,16.5485,16.5485,16.4989,16.5287,143178.0
2023-03-07 11:20:00,16.65,16.66,16.63,16.64,137791.0,16.5386,16.5485,16.5187,16.5287,137791.0
2023-03-07 11:25:00,16.65,16.7,16.63,16.7,139579.0,16.5386,16.5883,16.5187,16.5883,139579.0
2023-03-07 11:30:00,16.69,16.71,16.6,16.63,154725.0,16.5783,16.5982,16.4889,16.5187,154725.0
2023-03-07 11:35:00,16.63,16.67,16.62,16.66,42345.0,16.5187,16.5585,16.5088,16.5485,42345.0
2023-03-07 11:40:00,16.67,16.67,16.63,16.65,109502.0,16.5585,16.5585,16.5187,16.5386,109502.0
2023-03-07 11:45:00,16.64,16.66,16.63,16.66,39254.0,16.5287,16.5485,16.5187,16.5485,39254.0
2023-03-07 11:50:00,16.66,16.67,16.64,16.64,29620.0,16.5485,16.5585,16.5287,16.5287,29620.0
2023-03-07 11:55:00,16.64,16.65,16.58,16.61,105987.0,16.5287,16.5386,16.4691,16.4989,105987.0
2023-03-07 12:00:00,16.6,16.65,16.6,16.62,124553.0,16.4889,16.5386,16.4889,16.5088,124553.0
2023-03-07 12:05:00,16.62,16.62,16.54,16.55,201754.0,16.5088,16.5088,16.4293,16.4393,201754.0
2023-03-07 12:10:00,16.54,16.55,16.51,16.52,81854.0,16.4293,16.4393,16.3995,16.4095,81854.0
2023-03-07 12:15:00,16.52,16.55,16.5,16.54,147686.0,16.4095,16.4393,16.3896,16.4293,147686.0
2023-03-07 12:20:00,16.54,16.6,16.54,16.6,188213.0,16.4293,16.4889,16.4293,16.4889,188213.0
2023-03-07 12:25:00,16.6,16.62,16.59,16.6,123311.0,16.4889,16.5088,16.479,16.4889,123311.0
2023-03-07 12:30:00,16.59,16.6,16.54,16.57,123251.0,16.479,16.4889,16.4293,16.4591,123251.0
2023-03-07 12:35:00,16.58,16.6,16.57,16.59,74344.0,16.4691,16.4889,16.4591,16.479,74344.0
2023-03-07 12:40:00,16.6,16.6,16.55,16.55,83510.0,16.4889,16.4889,16.4393,16.4393,83510.0
2023-03-07 12:45:00,16.55,16.59,16.55,16.58,72167.0,16.4393,16.479,16.4393,16.4691,72167.0
2023-03-07 12:50:00,16.57,16.59,16.55,16.55,73379.0,16.4591,16.479,16.4393,16.4393,73379.0
2023-03-07 12:55:00,16.55,16.56,16.54,16.54,46792.0,16.4393,16.4492,16.4293,16.4293,46792.0
2023-03-07 13:00:00,16.54,16.54,16.48,16.5,1817811.0,16.4293,16.4293,16.3697,16.3896,1817811.0
2023-03-07 13:05:00,16.5,16.5,16.45,16.47,192532.0,16.3896,16.3896,16.3399,16.3598,192532.0
2023-03-07 13:10:00,16.47,16.47,16.44,16.44,119380.0,16.3598,16.3598,16.33,16.33,119380.0
2023-03-07 13:15:00,16.45,16.49,16.43,16.48,210568.0,16.3399,16.3797,16.3201,16.3697,210568.0
2023-03-07 13:20:00,16.48,16.49,16.45,16.46,96053.0,16.3697,16.3797,16.3399,16.3499,96053.0
2023-03-07 13:25:00,16.46,16.5,16.45,16.48,92417.0,16.3499,16.3896,16.3399,16.3697,92417.0
2023-03-07 13:30:00,16.48,16.5,16.46,16.46,113020.0,16.3697,16.3896,16.3499,16.3499,113020.0
2023-03-07 13:35:00,16.46,16.49,16.46,16.48,36185.0,16.3499,16.3797,16.3499,16.3697,36185.0
2023-03-07 13:40:00,16.48,16.5,16.47,16.47,78356.0,16.3697,16.3896,16.3598,16.3598,78356.0
2023-03-07 13:45:00,16.48,16.48,16.46,16.48,84183.0,16.3697,16.3697,16.3499,16.3697,84183.0
2023-03-07 13:50:00,16.48,16.48,16.42,16.42,58576.0,16.3697,16.3697,16.3101,16.3101,58576.0
2023-03-07 13:55:00,16.42,16.43,16.36,16.37,144356.0,16.3101,16.3201,16.2505,16.2605,144356.0
2023-03-07 14:00:00,16.37,16.41,16.37,16.38,91678.0,16.2605,16.3002,16.2605,16.2704,91678.0
2023-03-07 14:05:00,16.38,16.39,16.37,16.38,119389.0,16.2704,16.2803,16.2605,16.2704,119389.0
2023-03-07 14:10:00,16.38,16.39,16.37,16.37,92023.0,16.2704,16.2803,16.2605,16.2605,92023.0
2023-03-07 14:15:00,16.37,16.38,16.35,16.36,102609.0,16.2605,16.2704,16.2406,16.2505,102609.0
2023-03-07 14:20:00,16.36,16.36,16.31,16.32,248993.0,16.2505,16.2505,16.2009,16.2108,248993.0
2023-03-07 14:25:00,16.32,16.33,16.28,16.3,284591.0,16.2108,16.2207,16.1711,16.1909,284591.0
2023-03-07 14:30:00,16.3,16.34,16.29,16.32,132727.0,16.1909,16.2307,16.181,16.2108,132727.0
2023-03-07 14:35:00,16.32,16.36,16.32,16.35,163288.0,16.2108,16.2505,16.2108,16.2406,163288.0
2023-03-07 14:40:00,16.36,16.4,16.35,16.38,117256.0,16.2505,16.2903,16.2406,16.2704,117256.0
2023-03-07 14:45:00,16.38,16.4,16.37,16.39,89477.0,16.2704,16.2903,16.2605,16.2803,89477.0
2023-03-07 14:50:00,16.39,16.42,16.37,16.37,119766.0,16.2803,16.3101,16.2605,16.2605,119766.0
2023-03-07 14:55:00,16.37,16.38,16.37,16.38,39828.0,16.2605,16.2704,16.2605,16.2704,39828.0
2023-03-07 15:00:00,16.37,16.39,16.37,16.38,66878.0,16.2605,16.2803,16.2605,16.2704,66878.0
2023-03-07 15:05:00,16.38,16.4,16.38,16.39,116598.0,16.2704,16.2903,16.2704,16.2803,116598.0
2023-03-07 15:10:00,16.39,16.42,16.37,16.41,190151.0,16.2803,16.3101,16.2605,16.3002,190151.0
2023-03-07 15:15:00,16.41,16.44,16.39,16.42,455395.0,16.3002,16.33,16.2803,16.3101,455395.0
2023-03-07 15:20:00,16.42,16.45,16.38,16.39,292608.0,16.3101,16.3399,16.2704,16.2803,292608.0
2023-03-07 15:25:00,16.38,16.39,16.34,16.35,224081.0,16.2704,16.2803,16.2307,16.2406,224081.0
2023-03-07 15:30:00,16.35,16.39,16.34,16.39,191665.0,16.2406,16.2803,16.2307,16.2803,191665.0
2023-03-07 15:35:00,16.39,16.5,16.38,16.47,544606.0,16.2803,16.3896,16.2704,16.3598,544606.0
2023-03-07 15:40:00,16.46,16.47,16.39,16.39,350374.0,16.3499,16.3598,16.2803,16.2803,350374.0
2023-03-07 15:45:00,16.39,16.39,16.34,16.36,483427.0,16.2803,16.2803,16.2307,16.2505,483427.0
2023-03-07 15:50:00,16.36,16.38,16.34,16.36,469400.0,16.2505,16.2704,16.2307,16.2505,469400.0
2023-03-07 15:55:00,16.36,16.36,16.3,16.33,1533071.0,16.2505,16.2505,16.1909,16.2207,1533071.0
2023-03-08 09:30:00,16.32,16.32,16.21,16.22,290767.0,16.2108,16.2108,16.1016,16.1115,290767.0
2023-03-08 09:35:00,16.23,16.23,16.07,16.11,168947.0,16.1214,16.1214,15.9625,16.0022,168947.0
2023-03-08 09:40:00,16.11,16.23,16.11,16.2,171598.0,16.0022,16.1214,16.0022,16.0916,171598.0
2023-03-08 09:45:00,16.2,16.3,16.2,16.3,81313.0,16.0916,16.1909,16.0916,16.1909,81313.0
2023-03-08 09:50:00,16.3,16.34,16.27,16.33,147475.0,16.1909,16.2307,16.1612,16.2207,147475.0
2023-03-08 09:55:00,16.34,16.35,16.32,16.33,439420.0,16.2307,16.2406,16.2108,16.2207,439420.0
2023-03-08 10:00:00,16.34,16.4,16.3,16.39,747782.0,16.2307,16.2903,16.1909,16.2803,747782.0
2023-03-08 10:05:00,16.38,16.41,16.37,16.39,445884.0,16.2704,16.3002,16.2605,16.2803,445884.0
2023-03-08 10:10:00,16.38,16.39,16.32,16.34,309760.0,16.2704,16.2803,16.2108,16.2307,309760.0
2023-03-08 10:15:00,16.34,16.35,16.32,16.33,219805.0,16.2307,16.2406,16.2108,16.2207,219805.0
2023-03-08 10:20:00,16.33,16.38,16.27,16.37,351350.0,16.2207,16.2704,16.1612,16.2605,351350.0
2023-03-08 10:25:00,16.36,16.37,16.3,16.34,150336.0,16.2505,16.2605,16.1909,16.2307,150336.0
2023-03-08 10:30:00,16.34,16.37,16.33,16.36,341241.0,16.2307,16.2605,16.2207,16.2505,341241.0
2023-03-08 10:35:00,16.37,16.37,16.33,16.36,83151.0,16.2605,16.2605,16.2207,16.2505,83151.0
2023-03-08 10:40:00,16.37,16.4,16.36,16.37,83041.0,16.2605,16.2903,16.2505,16.2605,83041.0
2023-03-08 10:45:00,16.37,16.37,16.34,16.34,51064.0,16.2605,16.2605,16.2307,16.2307,51064.0
2023-03-08 10:50:00,16.35,16.36,16.32,16.32,42289.0,16.2406,16.2505,16.2108,16.2108,42289.0
2023-03-08 10:55:00,16.32,16.34,16.32,16.34,24969.0,16.2108,16.2307,16.2108,16.2307,24969.0
2023-03-08 11:00:00,16.34,16.35,16.33,16.35,38425.0,16.2307,16.2406,16.2207,16.2406,38425.0
2023-03-08 11:05:00,16.35,16.39,16.34,16.36,155707.0,16.2406,16.2803,16.2307,16.2505,155707.0
2023-03-08 11:10:00,16.36,16.37,16.32,16.34,44913.0,16.2505,16.2605,16.2108,16.2307,44913.0
2023-03-08 11:15:00,16.34,16.34,16.32,16.32,67318.0,16.2307,16.2307,16.2108,16.2108,67318.0
2023-03-08 11:20:00,16.32,16.34,16.31,16.32,31143.0,16.2108,16.2307,16.2009,16.2108,31143.0
2023-03-08 11:25:00,16.32,16.33,16.29,16.3,73619.0,16.2108,16.2207,16.181,16.1909,73619.0
2023-03-08 11:30:00,16.3,16.31,16.29,16.3,38513.0,16.1909,16.2009,16.181,16.1909,38513.0
2023-03-08 11:35:00,16.3,16.3,16.27,16.27,29391.0,16.1909,16.1909,16.1612,16.1612,29391.0
2023-03-08 11:40:00,16.28,16.28,16.26,16.26,48039.0,16.1711,16.1711,16.1512,16.1512,48039.0
2023-03-08 11:45:00,16.26,16.32,16.25,16.3,613001.0,16.1512,16.2108,16.1413,16.1909,613001.0
2023-03-08 11:50:00,16.3,16.3,16.28,16.3,38010.0,16.1909,16.1909,16.1711,16.1909,38010.0
2023-03-08 11:55:00,16.3,16.3,16.28,16.29,22675.0,16.1909,16.1909,16.1711,16.181,22675.0
2023-03-08 12:00:00,16.29,16.32,16.27,16.32,109842.0,16.181,16.2108,16.1612,16.2108,109842.0
2023-03-08 12:05:00,16.32,16.35,16.29,16.3,77319.0,16.2108,16.2406,16.181,16.1909,77319.0
2023-03-08 12:10:00,16.29,16.3,16.28,16.29,74844.0,16.181,16.1909,16.1711,16.181,74844.0
2023-03-08 12:15:00,16.29,16.3,16.27,16.3,68833.0,16.181,16.1909,16.1612,16.1909,68833.0
2023-03-08 12:20:00,16.3,16.3,16.28,16.29,31891.0,16.1909,16.1909,16.1711,16.181,31891.0
2023-03-08 12:25:00,16.28,16.29,16.26,16.26,44380.0,16.1711,16.181,16.1512,16.1512,44380.0
2023-03-08 12:30:00,16.27,16.28,16.25,16.28,82323.0,16.1612,16.1711,16.1413,16.1711,82323.0
2023-03-08 12:35:00,16.27,16.28,16.25,16.25,44035.0,16.1612,16.1711,16.1413,16.1413,44035.0
2023-03-08 12:40:00,16.25,16.27,16.25,16.25,24700.0,16.1413,16.1612,16.1413,16.1413,24700.0
2023-03-08 12:45:00,16.25,16.26,16.24,16.25,18311.0,16.1413,16.1512,16.1314,16.1413,18311.0
2023-03-08 12:50:00,16.25,16.25,16.24,16.25,10948.0,16.1413,16.1413,16.1314,16.1413,10948.0
2023-03-08 12:55:00,16.24,16.27,16.23,16.25,430649.0,16.1314,16.1612,16.1214,16.1413,430649.0
2023-03-08 13:00:00,16.25,16.25,16.2,16.22,63701.0,16.1413,16.1413,16.0916,16.1115,63701.0
2023-03-08 13:05:00,16.23,16.26,16.22,16.24,107085.0,16.1214,16.1512,16.1115,16.1314,107085.0
2023-03-08 13:10:00,16.24,16.25,16.23,16.25,34025.0,16.1314,16.1413,16.1214,16.1413,34025.0
2023-03-08 13:15:00,16.24,16.24,16.22,16.23,55453.0,16.1314,16.1314,16.1115,16.1214,55453.0
2023-03-08 13:20:00,16.23,16.23,16.22,16.22,13219.0,16.1214,16.1214,16.1115,16.1115,13219.0
2023-03-08 13:25:00,16.22,16.23,16.2,16.21,93674.0,16.1115,16.1214,16.0916,16.1016,93674.0
2023-03-08 13:30:00,16.21,16.22,16.21,16.21,25493.0,16.1016,16.1115,16.1016,16.1016,25493.0
2023-03-08 13:35:00,16.21,16.22,16.18,16.18,81398.0,16.1016,16.1115,16.0718,16.0718,81398.0
2023-03-08 13:40:00,16.18,16.2,16.17,16.2,435517.0,16.0718,16.0916,16.0618,16.0916,435517.0
2023-03-08 13:45:00,16.2,16.21,16.19,16.2,36290.0,16.0916,16.1016,16.0817,16.0916,36290.0
2023-03-08 13:50:00,16.2,16.23,16.19,16.21,236128.0,16.0916,16.1214,16.0817,16.1016,236128.0
2023-03-08 13:55:00,16.22,16.23,16.21,16.21,23959.0,16.1115,16.1214,16.1016,16.1016,23959.0
2023-03-08 14:00:00,16.21,16.24,16.21,16.23,34822.0,16.1016,16.1314,16.1016,16.1214,34822.0
2023-03-08 14:05:00,16.23,16.25,16.22,16.23,97295.0,16.1214,16.1413,16.1115,16.1214,97295.0
2023-03-08 14:10:00,16.24,16.25,16.23,16.25,30768.0,16.1314,16.1413,16.1214,16.1413,30768.0
2023-03-08 14:15:00,16.25,16.27,16.24,16.25,62878.0,16.1413,16.1612,16.1314,16.1413,62878.0
2023-03-08 14:20:00,16.25,16.27,16.25,16.26,59852.0,16.1413,16.1612,16.1413,16.1512,59852.0
2023-03-08 14:25:00,16.26,16.28,16.26,16.28,21882.0,16.1512,16.1711,16.1512,16.1711,21882.0
2023-03-08 14:30:00,16.28,16.29,16.26,16.26,32670.0,16.1711,16.181,16.1512,16.1512,32670.0
2023-03-08 14:35:00,16.26,16.27,16.25,16.25,38591.0,16.1512,16.1612,16.1413,16.1413,38591.0
2023-03-08 14:40:00,16.25,16.28,16.25,16.25,47334.0,16.1413,16.1711,16.1413,16.1413,47334.0
2023-03-08 14:45:00,16.25,16.28,16.25,16.28,61959.0,16.1413,16.1711,16.1413,16.1711,61959.0
2023-03-08 14:50:00,16.28,16.28,16.24,16.25,48878.0,16.1711,16.1711,16.1314,16.1413,48878.0
2023-03-08 14:55:00,16.24,16.26,16.23,16.24,55459.0,16.1314,16.1512,16.1214,16.1314,55459.0
2023-03-08 15:00:00,16.25,16.25,16.24,16.24,16211.0,16.1413,16.1413,16.1314,16.1314,16211.0
2023-03-08 15:05:00,16.25,16.25,16.22,16.23,88152.0,16.1413,16.1413,16.1115,16.1214,88152.0
2023-03-08 15:10:00,16.23,16.25,16.23,16.25,25640.0,16.1214,16.1413,16.1214,16.1413,25640.0
2023-03-08 15:15:00,16.25,16.25,16.23,16.25,83254.0,16.1413,16.1413,16.1214,16.1413,83254.0
2023-03-08 15:20:00,16.25,16.26,16.23,16.25,167027.0,16.1413,16.1512,16.1214,16.1413,167027.0
2023-03-08 15:25:00,16.25,16.25,16.24,16.25,66467.0,16.1413,16.1413,16.1314,16.1413,66467.0
2023-03-08 15:30:00,16.25,16.32,16.24,16.3,631610.0,16.1413,16.2108,16.1314,16.1909,631610.0
2023-03-08 15:35:00,16.3,16.34,16.28,16.31,1137174.0,16.1909,16.2307,16.1711,16.2009,1137174.0
2023-03-08 15:40:00,16.32,16.33,16.3,16.32,270900.0,16.2108,16.2207,16.1909,16.2108,270900.0
2023-03-08 15:45:00,16.32,16.35,16.31,16.32,323869.0,16.2108,16.2406,16.2009,16.2108,323869.0
2023-03-08 15:50:00,16.32,16.35,16.31,16.34,377224.0,16.2108,16.2406,16.2009,16.2307,377224.0
2023-03-08 15:55:00,16.33,16.35,16.31,16.31,670224.0,16.2207,16.2406,16.2009,16.2009,670224.0
2023-03-09 09:30:00,16.35,16.41,16.21,16.38,145869.0,16.2406,16.3002,16.1016,16.2704,145869.0
2023-03-09 09:35:00,16.38,16.42,16.29,16.39,109451.0,16.2704,16.3101,16.181,16.2803,109451.0
2023-03-09 09:40:00,16.39,16.42,16.36,16.41,88814.0,16.2803,16.3101,16.2505,16.3002,88814.0
2023-03-09 09:45:00,16.41,16.47,16.4,16.41,75616.0,16.3002,16.3598,16.2903,16.3002,75616.0
2023-03-09 09:50:00,16.42,16.46,16.41,16.41,79554.0,16.3101,16.3499,16.3002,16.3002,79554.0
2023-03-09 09:55:00,16.41,16.44,16.38,16.42,85776.0,16.3002,16.33,16.2704,16.3101,85776.0
2023-03-09 10:00:00,16.42,16.49,16.39,16.49,431654.0,16.3101,16.3797,16.2803,16.3797,431654.0
2023-03-09 10:05:00,16.49,16.5,16.4,16.44,122852.0,16.3797,16.3896,16.2903,16.33,122852.0
2023-03-09 10:10:00,16.44,16.44,16.39,16.39,51675.0,16.33,16.33,16.2803,16.2803,51675.0
2023-03-09 10:15:00,16.38,16.38,16.35,16.36,37367.0,16.2704,16.2704,16.2406,16.2505,37367.0
2023-03-09 10:20:00,16.36,16.39,16.35,16.38,38068.0,16.2505,16.2803,16.2406,16.2704,38068.0
2023-03-09 10:25:00,16.37,16.38,16.27,16.29,278088.0,16.2605,16.2704,16.1612,16.181,278088.0
2023-03-09 10:30:00,16.29,16.36,16.28,16.36,175857.0,16.181,16.2505,16.1711,16.2505,175857.0
2023-03-09 10:35:00,16.36,16.38,16.35,16.35,100453.0,16.2505,16.2704,16.2406,16.2406,100453.0
2023-03-09 10:40:00,16.35,16.36,16.3,16.3,60704.0,16.2406,16.2505,16.1909,16.1909,60704.0
2023-03-09 10:45:00,16.31,16.32,16.29,16.32,111061.0,16.2009,16.2108,16.181,16.2108,111061.0
2023-03-09 10:50:00,16.32,16.33,16.29,16.32,190657.0,16.2108,16.2207,16.181,16.2108,190657.0
2023-03-09 10:55:00,16.32,16.33,16.29,16.31,43549.0,16.2108,16.2207,16.181,16.2009,43549.0
2023-03-09 11:00:00,16.3,16.31,16.3,16.3,22123.0,16.1909,16.2009,16.1909,16.1909,22123.0
2023-03-09 11:05:00,16.3,16.3,16.25,16.25,58792.0,16.1909,16.1909,16.1413,16.1413,58792.0
2023-03-09 11:10:00,16.25,16.26,16.23,16.25,30273.0,16.1413,16.1512,16.1214,16.1413,30273.0
2023-03-09 11:15:00,16.25,16.25,16.23,16.23,25866.0,16.1413,16.1413,16.1214,16.1214,25866.0
2023-03-09 11:20:00,16.23,16.24,16.22,16.24,21076.0,16.1214,16.1314,16.1115,16.1314,21076.0
2023-03-09 11:25:00,16.24,16.3,16.23,16.3,76864.0,16.1314,16.1909,16.1214,16.1909,76864.0
2023-03-09 11:30:00,16.3,16.32,16.3,16.32,93748.0,16.1909,16.2108,16.1909,16.2108,93748.0
2023-03-09 11:35:00,16.32,16.33,16.31,16.32,19767.0,16.2108,16.2207,16.2009,16.2108,19767.0
2023-03-09 11:40:00,16.33,16.34,16.32,16.32,47014.0,16.2207,16.2307,16.2108,16.2108,47014.0
2023-03-09 11:45:00,16.32,16.34,16.28,16.29,98261.0,16.2108,16.2307,16.1711,16.181,98261.0
2023-03-09 11:50:00,16.29,16.34,16.29,16.32,146935.0,16.181,16.2307,16.181,16.2108,146935.0
2023-03-09 11:55:00,16.32,16.33,16.32,16.32,22759.0,16.2108,16.2207,16.2108,16.2108,22759.0
2023-03-09 12:00:00,16.33,16.35,16.32,16.33,109940.0,16.2207,16.2406,16.2108,16.2207,109940.0
2023-03-09 12:05:00,16.34,16.38,16.33,16.38,80343.0,16.2307,16.2704,16.2207,16.2704,80343.0
2023-03-09 12:10:00,16.38,16.38,16.37,16.38,44736.0,16.2704,16.2704,16.2605,16.2704,44736.0
2023-03-09 12:15:00,16.38,16.39,16.35,16.36,105962.0,16.2704,16.2803,16.2406,16.2505,105962.0
2023-03-09 12:20:00,16.36,16.41,16.35,16.41,53628.0,16.2505,16.3002,16.2406,16.3002,53628.0
2023-03-09 12:25:00,16.41,16.41,16.37,16.39,87508.0,16.3002,16.3002,16.2605,16.2803,87508.0
2023-03-09 12:30:00,16.39,16.4,16.39,16.39,31042.0,16.2803,16.2903,16.2803,16.2803,31042.0
2023-03-09 12:35:00,16.39,16.4,16.36,16.39,123701.0,16.2803,16.2903,16.2505,16.2803,123701.0
2023-03-09 12:40:00,16.38,16.44,16.38,16.41,132098.0,16.2704,16.33,16.2704,16.3002,132098.0
2023-03-09 12:45:00,16.42,16.44,16.38,16.4,92419.0,16.3101,16.33,16.2704,16.2903,92419.0
2023-03-09 12:50:00,16.4,16.41,16.38,16.39,141267.0,16.2903,16.3002,16.2704,16.2803,141267.0
2023-03-09 12:55:00,16.39,16.42,16.36,16.39,190032.0,16.2803,16.3101,16.2505,16.2803,190032.0
2023-03-09 13:00:00,16.39,16.4,16.37,16.4,34443.0,16.2803,16.2903,16.2605,16.2903,34443.0
2023-03-09 13:05:00,16.4,16.41,16.39,16.41,28544.0,16.2903,16.3002,16.2803,16.3002,28544.0
2023-03-09 13:10:00,16.4,16.41,16.39,16.41,30534.0,16.2903,16.3002,16.2803,16.3002,30534.0
2023-03-09 13:15:00,16.41,16.41,16.35,16.36,97558.0,16.3002,16.3002,16.2406,16.2505,97558.0
2023-03-09 13:20:00,16.35,16.37,16.32,16.33,46346.0,16.2406,16.2605,16.2108,16.2207,46346.0
2023-03-09 13:25:00,16.32,16.35,16.31,16.35,30870.0,16.2108,16.2406,16.2009,16.2406,30870.0
2023-03-09 13:30:00,16.34,16.34,16.32,16.32,43013.0,16.2307,16.2307,16.2108,16.2108,43013.0
2023-03-09 13:35:00,16.32,16.33,16.3,16.32,82564.0,16.2108,16.2207,16.1909,16.2108,82564.0
2023-03-09 13:40:00,16.32,16.35,16.31,16.31,147652.0,16.2108,16.2406,16.2009,16.2009,147652.0
2023-03-09 13:45:00,16.31,16.32,16.27,16.28,76855.0,16.2009,16.2108,16.1612,16.1711,76855.0
2023-03-09 13:50:00,16.28,16.31,16.26,16.3,119991.0,16.1711,16.2009,16.1512,16.1909,119991.0
2023-03-09 13:55:00,16.3,16.32,16.27,16.28,286840.0,16.1909,16.2108,16.1612,16.1711,286840.0
2023-03-09 14:00:00,16.27,16.28,16.21,16.21,125755.0,16.1612,16.1711,16.1016,16.1016,125755.0
2023-03-09 14:05:00,16.22,16.23,16.2,16.21,36391.0,16.1115,16.1214,16.0916,16.1016,36391.0
2023-03-09 14:10:00,16.21,16.21,16.16,16.21,100422.0,16.1016,16.1016,16.0519,16.1016,100422.0
2023-03-09 14:15:00,16.21,16.22,16.18,16.2,76722.0,16.1016,16.1115,16.0718,16.0916,76722.0
2023-03-09 14:20:00,16.2,16.21,16.19,16.21,40071.0,16.0916,16.1016,16.0817,16.1016,40071.0
2023-03-09 14:25:00,16.21,16.22,16.18,16.19,48491.0,16.1016,16.1115,16.0718,16.0817,48491.0
2023-03-09 14:30:00,16.19,16.21,16.15,16.16,121641.0,16.0817,16.1016,16.042,16.0519,121641.0
2023-03-09 14:35:00,16.17,16.19,16.16,16.16,52772.0,16.0618,16.0817,16.0519,16.0519,52772.0
2023-03-09 14:40:00,16.16,16.17,16.15,16.16,68327.0,16.0519,16.0618,16.042,16.0519,68327.0
2023-03-09 14:45:00,16.17,16.2,16.17,16.18,68734.0,16.0618,16.0916,16.0618,16.0718,68734.0
2023-03-09 14:50:00,16.18,16.18,16.13,16.14,126206.0,16.0718,16.0718,16.0221,16.032,126206.0
2023-03-09 14:55:00,16.14,16.15,16.12,16.13,30486.0,16.032,16.042,16.0122,16.0221,30486.0
2023-03-09 15:00:00,16.13,16.13,16.1,16.1,56215.0,16.0221,16.0221,15.9923,15.9923,56215.0
2023-03-09 15:05:00,16.1,16.14,16.09,16.13,155514.0,15.9923,16.032,15.9824,16.0221,155514.0
2023-03-09 15:10:00,16.13,16.13,16.1,16.13,70131.0,16.0221,16.0221,15.9923,16.0221,70131.0
2023-03-09 15:15:00,16.12,16.12,16.08,16.09,161403.0,16.0122,16.0122,15.9724,15.9824,161403.0
2023-03-09 15:20:00,16.09,16.12,16.07,16.1,99522.0,15.9824,16.0122,15.9625,15.9923,99522.0
2023-03-09 15:25:00,16.11,16.15,16.09,16.13,119971.0,16.0022,16.042,15.9824,16.0221,119971.0
2023-03-09 15:30:00,16.13,16.19,16.12,16.19,140920.0,16.0221,16.0817,16.0122,16.0817,140920.0
2023-03-09 15:35:00,16.19,16.19,16.15,16.18,215740.0,16.0817,16.0817,16.042,16.0718,215740.0
2023-03-09 15:40:00,16.17,16.19,16.16,16.17,117089.0,16.0618,16.0817,16.0519,16.0618,117089.0
2023-03-09 15:45:00,16.17,16.18,16.11,16.12,418877.0,16.0618,16.0718,16.0022,16.0122,418877.0
2023-03-09 15:50:00,16.12,16.16,16.11,16.16,410165.0,16.0122,16.0519,16.0022,16.0519,410165.0
2023-03-09 15:55:00,16.16,16.17,16.13,16.16,675599.0,16.0519,16.0618,16.0221,16.0519,675599.0
2023-03-10 09:30:00,16.13,16.24,16.11,16.14,200901.0,16.0221,16.1314,16.0022,16.032,200901.0
2023-03-10 09:35:00,16.14,16.15,16.06,16.07,66279.0,16.032,16.042,15.9526,15.9625,66279.0
2023-03-10 09:40:00,16.07,16.07,15.96,15.99,224455.0,15.9625,15.9625,15.8532,15.883,224455.0
2023-03-10 09:45:00,15.99,16.01,15.95,15.98,102321.0,15.883,15.9029,15.8433,15.8731,102321.0
2023-03-10 09:50:00,15.97,16.02,15.93,15.98,195096.0,15.8632,15.9128,15.8234,15.8731,195096.0
2023-03-10 09:55:00,15.98,16.06,15.97,16.03,107297.0,15.8731,15.9526,15.8632,15.9228,107297.0
2023-03-10 10:00:00,16.03,16.08,16.02,16.05,129083.0,15.9228,15.9724,15.9128,15.9426,129083.0
2023-03-10 10:05:00,16.04,16.06,16.01,16.03,208079.0,15.9327,15.9526,15.9029,15.9228,208079.0
2023-03-10 10:10:00,16.03,16.05,16.0,16.02,226802.0,15.9228,15.9426,15.893,15.9128,226802.0
2023-03-10 10:15:00,16.01,16.01,15.95,15.95,143515.0,15.9029,15.9029,15.8433,15.8433,143515.0
2023-03-10 10:20:00,15.95,15.98,15.9,15.94,123949.0,15.8433,15.8731,15.7936,15.8334,123949.0
2023-03-10 10:25:00,15.94,15.95,15.91,15.92,132767.0,15.8334,15.8433,15.8036,15.8135,132767.0
2023-03-10 10:30:00,15.93,15.97,15.91,15.94,102491.0,15.8234,15.8632,15.8036,15.8334,102491.0
2023-03-10 10:35:00,15.94,15.96,15.9,15.92,63705.0,15.8334,15.8532,15.7936,15.8135,63705.0
2023-03-10 10:40:00,15.92,15.93,15.9,15.91,111552.0,15.8135,15.8234,15.7936,15.8036,111552.0
2023-03-10 10:45:00,15.9,15.91,15.87,15.89,129715.0,15.7936,15.8036,15.7638,15.7837,129715.0
2023-03-10 10:50:00,15.89,15.9,15.85,15.88,149584.0,15.7837,15.7936,15.744,15.7738,149584.0
2023-03-10 10:55:00,15.88,15.95,15.86,15.94,439382.0,15.7738,15.8433,15.7539,15.8334,439382.0
2023-03-10 11:00:00,15.94,15.97,15.92,15.95,113326.0,15.8334,15.8632,15.8135,15.8433,113326.0
2023-03-10 11:05:00,15.95,15.99,15.94,15.99,53427.0,15.8433,15.883,15.8334,15.883,53427.0
2023-03-10 11:10:00,15.99,16.02,15.98,16.01,103695.0,15.883,15.9128,15.8731,15.9029,103695.0
2023-03-10 11:15:00,16.0,16.04,15.98,16.04,78147.0,15.893,15.9327,15.8731,15.9327,78147.0
2023-03-10 11:20:00,16.04,16.08,16.03,16.06,102005.0,15.9327,15.9724,15.9228,15.9526,102005.0
2023-03-10 11:25:00,16.06,16.13,16.06,16.13,50858.0,15.9526,16.0221,15.9526,16.0221,50858.0
2023-03-10 11:30:00,16.13,16.18,16.13,16.16,133107.0,16.0221,16.0718,16.0221,16.0519,133107.0
2023-03-10 11:35:00,16.16,16.17,16.11,16.16,316756.0,16.0519,16.0618,16.0022,16.0519,316756.0
2023-03-10 11:40:00,16.16,16.17,16.11,16.12,64827.0,16.0519,16.0618,16.0022,16.0122,64827.0
2023-03-10 11:45:00,16.12,16.13,16.08,16.09,99480.0,16.0122,16.0221,15.9724,15.9824,99480.0
2023-03-10 11:50:00,16.1,16.1,16.07,16.07,75675.0,15.9923,15.9923,15.9625,15.9625,75675.0
2023-03-10 11:55:00,16.07,16.07,16.04,16.04,37871.0,15.9625,15.9625,15.9327,15.9327,37871.0
2023-03-10 12:00:00,16.04,16.06,16.0,16.0,54506.0,15.9327,15.9526,15.893,15.893,54506.0
2023-03-10 12:05:00,16.0,16.02,15.98,16.0,201972.0,15.893,15.9128,15.8731,15.893,201972.0
2023-03-10 12:10:00,16.0,16.03,15.98,16.03,272749.0,15.893,15.9228,15.8731,15.9228,272749.0
2023-03-10 12:15:00,16.03,16.05,15.99,16.0,145879.0,15.9228,15.9426,15.883,15.893,145879.0
2023-03-10 12:20:00,16.0,16.0,15.94,15.94,101867.0,15.893,15.893,15.8334,15.8334,101867.0
2023-03-10 12:25:00,15.94,15.95,15.9,15.9,99241.0,15.8334,15.8433,15.7936,15.7936,99241.0
2023-03-10 12:30:00,15.91,15.95,15.88,15.94,100682.0,15.8036,15.8433,15.7738,15.8334,100682.0
2023-03-10 12:35:00,15.95,15.96,15.9,15.95,101220.0,15.8433,15.8532,15.7936,15.8433,101220.0
2023-03-10 12:40:00,15.95,15.95,15.91,15.95,81586.0,15.8433,15.8433,15.8036,15.8433,81586.0
2023-03-10 12:45:00,15.95,15.97,15.92,15.93,53873.0,15.8433,15.8632,15.8135,15.8234,53873.0
2023-03-10 12:50:00,15.92,15.93,15.89,15.91,42655.0,15.8135,15.8234,15.7837,15.8036,42655.0
2023-03-10 12:55:00,15.9,15.9,15.87,15.88,48759.0,15.7936,15.7936,15.7638,15.7738,48759.0
2023-03-10 13:00:00,15.87,15.89,15.85,15.88,46609.0,15.7638,15.7837,15.744,15.7738,46609.0
2023-03-10 13:05:00,15.88,15.89,15.85,15.85,34576.0,15.7738,15.7837,15.744,15.744,34576.0
2023-03-10 13:10:00,15.86,15.87,15.84,15.85,85422.0,15.7539,15.7638,15.734,15.744,85422.0
2023-03-10 13:15:00,15.85,15.85,15.81,15.82,53619.0,15.744,15.744,15.7042,15.7142,53619.0
2023-03-10 13:20:00,15.82,15.82,15.77,15.79,400111.0,15.7142,15.7142,15.6645,15.6844,400111.0
2023-03-10 13:25:00,15.79,15.8,15.74,15.76,98329.0,15.6844,15.6943,15.6347,15.6546,98329.0
2023-03-10 13:30:00,15.77,15.77,15.73,15.75,51186.0,15.6645,15.6645,15.6248,15.6446,51186.0
2023-03-10 13:35:00,15.75,15.77,15.74,15.75,106431.0,15.6446,15.6645,15.6347,15.6446,106431.0
2023-03-10 13:40:00,15.75,15.76,15.73,15.75,103969.0,15.6446,15.6546,15.6248,15.6446,103969.0
2023-03-10 13:45:00,15.75,15.75,15.73,15.74,60344.0,15.6446,15.6446,15.6248,15.6347,60344.0
2023-03-10 13:50:00,15.74,15.74,15.7,15.73,110681.0,15.6347,15.6347,15.595,15.6248,110681.0
2023-03-10 13:55:00,15.72,15.76,15.72,15.75,68656.0,15.6148,15.6546,15.6148,15.6446,68656.0
2023-03-10 14:00:00,15.75,15.77,15.73,15.77,198226.0,15.6446,15.6645,15.6248,15.6645,198226.0
2023-03-10 14:05:00,15.77,15.87,15.76,15.85,394786.0,15.6645,15.7638,15.6546,15.744,394786.0
2023-03-10 14:10:00,15.85,15.86,15.8,15.82,170697.0,15.744,15.7539,15.6943,15.7142,170697.0
2023-03-10 14:15:00,15.81,15.81,15.76,15.8,81491.0,15.7042,15.7042,15.6546,15.6943,81491.0
2023-03-10 14:20:00,15.8,15.82,15.78,15.79,65213.0,15.6943,15.7142,15.6744,15.6844,65213.0
2023-03-10 14:25:00,15.78,15.79,15.76,15.79,86112.0,15.6744,15.6844,15.6546,15.6844,86112.0
2023-03-10 14:30:00,15.79,15.81,15.78,15.79,88518.0,15.6844,15.7042,15.6744,15.6844,88518.0
2023-03-10 14:35:00,15.79,15.82,15.78,15.81,187158.0,15.6844,15.7142,15.6744,15.7042,187158.0
2023-03-10 14:40:00,15.8,15.84,15.78,15.81,261311.0,15.6943,15.734,15.6744,15.7042,261311.0
2023-03-10 14:45:00,15.81,15.86,15.78,15.86,188167.0,15.7042,15.7539,15.6744,15.7539,188167.0
2023-03-10 14:50:00,15.86,15.87,15.84,15.86,87614.0,15.7539,15.7638,15.734,15.7539,87614.0
2023-03-10 14:55:00,15.86,15.87,15.81,15.84,95334.0,15.7539,15.7638,15.7042,15.734,95334.0
2023-03-10 15:00:00,15.85,15.86,15.82,15.85,80308.0,15.744,15.7539,15.7142,15.744,80308.0
2023-03-10 15:05:00,15.86,15.86,15.81,15.85,75443.0,15.7539,15.7539,15.7042,15.744,75443.0
2023-03-10 15:10:00,15.85,15.89,15.84,15.85,115048.0,15.744,15.7837,15.734,15.744,115048.0
2023-03-10 15:15:00,15.85,15.88,15.84,15.85,163668.0,15.744,15.7738,15.734,15.744,163668.0
2023-03-10 15:20:00,15.85,15.88,15.83,15.85,323802.0,15.744,15.7738,15.7241,15.744,323802.0
2023-03-10 15:25:00,15.85,15.91,15.85,15.91,531631.0,15.744,15.8036,15.744,15.8036,531631.0
2023-03-10 15:30:00,15.9,15.91,15.83,15.83,259440.0,15.7936,15.8036,15.7241,15.7241,259440.0
2023-03-10 15:35:00,15.84,15.85,15.82,15.84,164405.0,15.734,15.744,15.7142,15.734,164405.0
2023-03-10 15:40:00,15.84,15.84,15.79,15.82,193330.0,15.734,15.734,15.6844,15.7142,193330.0
2023-03-10 15:45:00,15.82,15.83,15.8,15.81,226083.0,15.7142,15.7241,15.6943,15.7042,226083.0
2023-03-10 15:50:00,15.81,15.82,15.78,15.79,704980.0,15.7042,15.7142,15.6744,15.6844,704980.0
2023-03-10 15:55:00,15.79,15.87,15.78,15.83,1179178.0,15.6844,15.7638,15.6744,15.7241,1179178.0
2023-03-13 09:30:00,15.7,15.72,15.52,15.56,372637.0,15.595,15.6148,15.4162,15.4559,372637.0
2023-03-13 09:35:00,15.55,15.57,15.47,15.57,555082.0,15.446,15.4658,15.3665,15.4658,555082.0
2023-03-13 09:40:00,15.57,15.61,15.52,15.58,337403.0,15.4658,15.5056,15.4162,15.4758,337403.0
2023-03-13 09:45:00,15.58,15.78,15.56,15.78,268285.0,15.4758,15.6744,15.4559,15.6744,268285.0
2023-03-13 09:50:00,15.77,15.99,15.76,15.97,339239.0,15.6645,15.883,15.6546,15.8632,339239.0
2023-03-13 09:55:00,15.96,16.05,15.94,15.98,465288.0,15.8532,15.9426,15.8334,15.8731,465288.0
2023-03-13 10:00:00,15.98,16.07,15.95,16.04,281770.0,15.8731,15.9625,15.8433,15.9327,281770.0
2023-03-13 10:05:00,16.03,16.07,15.95,16.06,154289.0,15.9228,15.9625,15.8433,15.9526,154289.0
2023-03-13 10:10:00,16.07,16.1,16.0,16.03,184781.0,15.9625,15.9923,15.893,15.9228,184781.0
2023-03-13 10:15:00,16.02,16.06,15.98,16.0,300396.0,15.9128,15.9526,15.8731,15.893,300396.0
2023-03-13 10:20:00,16.0,16.02,15.96,15.97,178912.0,15.893,15.9128,15.8532,15.8632,178912.0
2023-03-13 10:25:00,15.98,15.99,15.94,15.94,204433.0,15.8731,15.883,15.8334,15.8334,204433.0
2023-03-13 10:30:00,15.95,15.96,15.89,15.92,313565.0,15.8433,15.8532,15.7837,15.8135,313565.0
2023-03-13 10:35:00,15.92,15.95,15.88,15.94,202246.0,15.8135,15.8433,15.7738,15.8334,202246.0
2023-03-13 10:40:00,15.94,15.97,15.89,15.94,200538.0,15.8334,15.8632,15.7837,15.8334,200538.0
2023-03-13 10:45:00,15.94,15.96,15.9,15.93,188655.0,15.8334,15.8532,15.7936,15.8234,188655.0
2023-03-13 10:50:00,15.93,15.94,15.83,15.87,187303.0,15.8234,15.8334,15.7241,15.7638,187303.0
2023-03-13 10:55:00,15.88,15.97,15.88,15.93,281288.0,15.7738,15.8632,15.7738,15.8234,281288.0
2023-03-13 11:00:00,15.93,15.96,15.92,15.93,103390.0,15.8234,15.8532,15.8135,15.8234,103390.0
2023-03-13 11:05:00,15.92,15.96,15.88,15.93,116429.0,15.8135,15.8532,15.7738,15.8234,116429.0
2023-03-13 11:10:00,15.93,15.97,15.91,15.92,284762.0,15.8234,15.8632,15.8036,15.8135,284762.0
2023-03-13 11:15:00,15.92,16.0,15.9,15.98,102036.0,15.8135,15.893,15.7936,15.8731,102036.0
2023-03-13 11:20:00,15.99,16.02,15.92,15.97,96768.0,15.883,15.9128,15.8135,15.8632,96768.0
2023-03-13 11:25:00,15.97,16.01,15.96,15.98,74875.0,15.8632,15.9029,15.8532,15.8731,74875.0
2023-03-13 11:30:00,15.99,15.99,15.89,15.9,83522.0,15.883,15.883,15.7837,15.7936,83522.0
2023-03-13 11:35:00,15.89,15.9,15.8,15.83,163171.0,15.7837,15.7936,15.6943,15.7241,163171.0
2023-03-13 11:40:00,15.83,15.93,15.82,15.92,428663.0,15.7241,15.8234,15.7142,15.8135,428663.0
2023-03-13 11:45:00,15.92,15.98,15.91,15.98,76882.0,15.8135,15.8731,15.8036,15.8731,76882.0
2023-03-13 11:50:00,15.98,15.98,15.89,15.89,145462.0,15.8731,15.8731,15.7837,15.7837,145462.0
2023-03-13 11:55:00,15.89,15.99,15.87,15.98,80248.0,15.7837,15.883,15.7638,15.8731,80248.0
2023-03-13 12:00:00,15.98,16.05,15.96,15.99,91989.0,15.8731,15.9426,15.8532,15.883,91989.0
2023-03-13 12:05:00,15.99,16.04,15.98,16.01,103065.0,15.883,15.9327,15.8731,15.9029,103065.0
2023-03-13 12:10:00,16.01,16.02,15.96,16.0,59715.0,15.9029,15.9128,15.8532,15.893,59715.0
2023-03-13 12:15:00,16.0,16.06,16.0,16.04,53474.0,15.893,15.9526,15.893,15.9327,53474.0
2023-03-13 12:20:00,16.03,16.05,15.98,15.99,57943.0,15.9228,15.9426,15.8731,15.883,57943.0
2023-03-13 12:25:00,15.99,16.02,15.97,16.02,76399.0,15.883,15.9128,15.8632,15.9128,76399.0
2023-03-13 12:30:00,16.02,16.02,15.94,15.96,47746.0,15.9128,15.9128,15.8334,15.8532,47746.0
2023-03-13 12:35:00,15.95,16.0,15.93,15.97,44042.0,15.8433,15.893,15.8234,15.8632,44042.0
2023-03-13 12:40:00,15.97,16.01,15.96,15.98,39188.0,15.8632,15.9029,15.8532,15.8731,39188.0
2023-03-13 12:45:00,15.98,15.98,15.87,15.89,77984.0,15.8731,15.8731,15.7638,15.7837,77984.0
2023-03-13 12:50:00,15.9,15.94,15.89,15.93,69030.0,15.7936,15.8334,15.7837,15.8234,69030.0
2023-03-13 12:55:00,15.94,15.96,15.9,15.94,39091.0,15.8334,15.8532,15.7936,15.8334,39091.0
2023-03-13 13:00:00,15.93,15.94,15.86,15.87,65348.0,15.8234,15.8334,15.7539,15.7638,65348.0
2023-03-13 13:05:00,15.87,15.9,15.85,15.89,53026.0,15.7638,15.7936,15.744,15.7837,53026.0
2023-03-13 13:10:00,15.89,15.92,15.87,15.92,52152.0,15.7837,15.8135,15.7638,15.8135,52152.0
2023-03-13 13:15:00,15.91,15.94,15.9,15.93,48891.0,15.8036,15.8334,15.7936,15.8234,48891.0
2023-03-13 13:20:00,15.93,15.93,15.9,15.91,37138.0,15.8234,15.8234,15.7936,15.8036,37138.0
2023-03-13 13:25:00,15.9,15.92,15.89,15.91,46758.0,15.7936,15.8135,15.7837,15.8036,46758.0
2023-03-13 13:30:00,15.92,15.93,15.9,15.92,64133.0,15.8135,15.8234,15.7936,15.8135,64133.0
2023-03-13 13:35:00,15.92,16.01,15.91,16.0,78551.0,15.8135,15.9029,15.8036,15.893,78551.0
2023-03-13 13:40:00,16.0,16.02,15.97,16.02,78098.0,15.893,15.9128,15.8632,15.9128,78098.0
2023-03-13 13:45:00,16.02,16.03,15.95,15.95,350605.0,15.9128,15.9228,15.8433,15.8433,350605.0
2023-03-13 13:50:00,15.95,15.97,15.89,15.9,450928.0,15.8433,15.8632,15.7837,15.7936,450928.0
2023-03-13 13:55:00,15.91,15.96,15.9,15.95,86740.0,15.8036,15.8532,15.7936,15.8433,86740.0
2023-03-13 14:00:00,15.95,15.99,15.93,15.99,77330.0,15.8433,15.883,15.8234,15.883,77330.0
2023-03-13 14:05:00,16.0,16.0,15.94,15.96,57289.0,15.893,15.893,15.8334,15.8532,57289.0
2023-03-13 14:10:00,15.96,15.98,15.91,15.92,97989.0,15.8532,15.8731,15.8036,15.8135,97989.0
2023-03-13 14:15:00,15.93,15.99,15.92,15.96,122296.0,15.8234,15.883,15.8135,15.8532,122296.0
2023-03-13 14:20:00,15.96,15.96,15.92,15.95,41041.0,15.8532,15.8532,15.8135,15.8433,41041.0
2023-03-13 14:25:00,15.96,15.97,15.92,15.94,44749.0,15.8532,15.8632,15.8135,15.8334,44749.0
2023-03-13 14:30:00,15.94,15.98,15.94,15.95,72353.0,15.8334,15.8731,15.8334,15.8433,72353.0
2023-03-13 14:35:00,15.94,15.95,15.91,15.92,61833.0,15.8334,15.8433,15.8036,15.8135,61833.0
2023-03-13 14:40:00,15.93,15.95,15.92,15.94,128953.0,15.8234,15.8433,15.8135,15.8334,128953.0
2023-03-13 14:45:00,15.94,15.94,15.91,15.93,61674.0,15.8334,15.8334,15.8036,15.8234,61674.0
2023-03-13 14:50:00,15.92,15.93,15.89,15.91,118267.0,15.8135,15.8234,15.7837,15.8036,118267.0
2023-03-13 14:55:00,15.91,15.92,15.86,15.88,80094.0,15.8036,15.8135,15.7539,15.7738,80094.0
2023-03-13 15:00:00,15.88,15.9,15.87,15.89,344013.0,15.7738,15.7936,15.7638,15.7837,344013.0
2023-03-13 15:05:00,15.89,15.92,15.87,15.88,358066.0,15.7837,15.8135,15.7638,15.7738,358066.0
2023-03-13 15:10:00,15.89,15.91,15.87,15.9,81243.0,15.7837,15.8036,15.7638,15.7936,81243.0
2023-03-13 15:15:00,15.9,15.9,15.87,15.88,69491.0,15.7936,15.7936,15.7638,15.7738,69491.0
2023-03-13 15:20:00,15.87,15.88,15.84,15.85,117642.0,15.7638,15.7738,15.734,15.744,117642.0
2023-03-13 15:25:00,15.85,15.85,15.81,15.83,161963.0,15.744,15.744,15.7042,15.7241,161963.0
2023-03-13 15:30:00,15.83,15.86,15.8,15.82,303100.0,15.7241,15.7539,15.6943,15.7142,303100.0
2023-03-13 15:35:00,15.82,15.85,15.8,15.85,181242.0,15.7142,15.744,15.6943,15.744,181242.0
2023-03-13 15:40:00,15.86,15.89,15.85,15.89,242044.0,15.7539,15.7837,15.744,15.7837,242044.0
2023-03-13 15:45:00,15.89,15.89,15.84,15.86,302783.0,15.7837,15.7837,15.734,15.7539,302783.0
2023-03-13 15:50:00,15.86,15.86,15.8,15.8,266032.0,15.7539,15.7539,15.6943,15.6943,266032.0
2023-03-13 15:55:00,15.81,15.82,15.75,15.75,930013.0,15.7042,15.7142,15.6446,15.6446,930013.0
2023-03-14 09:30:00,15.98,16.09,15.88,16.05,304954.0,15.8731,15.9824,15.7738,15.9426,304954.0
2023-03-14 09:35:00,16.05,16.15,16.03,16.12,180761.0,15.9426,16.042,15.9228,16.0122,180761.0
2023-03-14 09:40:00,16.13,16.15,16.07,16.11,283266.0,16.0221,16.042,15.9625,16.0022,283266.0
2023-03-14 09:45:00,16.11,16.11,16.06,16.06,439602.0,16.0022,16.0022,15.9526,15.9526,439602.0
2023-03-14 09:50:00,16.06,16.15,16.05,16.08,471223.0,15.9526,16.042,15.9426,15.9724,471223.0
2023-03-14 09:55:00,16.08,16.12,16.07,16.07,140881.0,15.9724,16.0122,15.9625,15.9625,140881.0
2023-03-14 10:00:00,16.07,16.18,16.07,16.14,169285.0,15.9625,16.0718,15.9625,16.032,169285.0
2023-03-14 10:05:00,16.14,16.2,16.13,16.18,190278.0,16.032,16.0916,16.0221,16.0718,190278.0
2023-03-14 10:10:00,16.17,16.21,16.14,16.18,230699.0,16.0618,16.1016,16.032,16.0718,230699.0
2023-03-14 10:15:00,16.17,16.21,16.15,16.16,951266.0,16.0618,16.1016,16.042,16.0519,951266.0
2023-03-14 10:20:00,16.16,16.17,16.13,16.16,116143.0,16.0519,16.0618,16.0221,16.0519,116143.0
2023-03-14 10:25:00,16.16,16.18,16.14,16.16,80226.0,16.0519,16.0718,16.032,16.0519,80226.0
2023-03-14 10:30:00,16.17,16.18,16.13,16.15,160951.0,16.0618,16.0718,16.0221,16.042,160951.0
2023-03-14 10:35:00,16.15,16.16,16.14,16.15,38552.0,16.042,16.0519,16.032,16.042,38552.0
2023-03-14 10:40:00,16.16,16.16,16.14,16.14,88889.0,16.0519,16.0519,16.032,16.032,88889.0
2023-03-14 10:45:00,16.15,16.17,16.14,16.16,108715.0,16.042,16.0618,16.032,16.0519,108715.0
2023-03-14 10:50:00,16.17,16.18,16.15,16.15,208010.0,16.0618,16.0718,16.042,16.042,208010.0
2023-03-14 10:55:00,16.15,16.2,16.13,16.19,1220911.0,16.042,16.0916,16.0221,16.0817,1220911.0
2023-03-14 11:00:00,16.19,16.23,16.17,16.18,243032.0,16.0817,16.1214,16.0618,16.0718,243032.0
2023-03-14 11:05:00,16.18,16.23,16.17,16.21,378563.0,16.0718,16.1214,16.0618,16.1016,378563.0
2023-03-14 11:10:00,16.21,16.22,16.17,16.18,161985.0,16.1016,16.1115,16.0618,16.0718,161985.0
2023-03-14 11:15:00,16.18,16.19,16.17,16.19,115621.0,16.0718,16.0817,16.0618,16.0817,115621.0
2023-03-14 11:20:00,16.18,16.19,16.17,16.17,27579.0,16.0718,16.0817,16.0618,16.0618,27579.0
2023-03-14 11:25:00,16.17,16.19,16.16,16.17,270159.0,16.0618,16.0817,16.0519,16.0618,270159.0
2023-03-14 11:30:00,16.16,16.17,16.14,16.16,247750.0,16.0519,16.0618,16.032,16.0519,247750.0
2023-03-14 11:35:00,16.15,16.16,16.13,16.16,176100.0,16.042,16.0519,16.0221,16.0519,176100.0
2023-03-14 11:40:00,16.16,16.16,16.14,16.14,96896.0,16.0519,16.0519,16.032,16.032,96896.0
2023-03-14 11:45:00,16.14,16.16,16.13,16.14,88931.0,16.032,16.0519,16.0221,16.032,88931.0
2023-03-14 11:50:00,16.14,16.19,16.14,16.16,116376.0,16.032,16.0817,16.032,16.0519,116376.0
2023-03-14 11:55:00,16.16,16.18,16.15,16.18,101128.0,16.0519,16.0718,16.042,16.0718,101128.0
2023-03-14 12:00:00,16.18,16.18,16.16,16.16,33489.0,16.0718,16.0718,16.0519,16.0519,33489.0
2023-03-14 12:05:00,16.17,16.18,16.15,16.16,70005.0,16.0618,16.0718,16.042,16.0519,70005.0
2023-03-14 12:10:00,16.16,16.17,16.15,16.16,54896.0,16.0519,16.0618,16.042,16.0519,54896.0
2023-03-14 12:15:00,16.16,16.17,16.13,16.16,67917.0,16.0519,16.0618,16.0221,16.0519,67917.0
2023-03-14 12:20:00,16.16,16.16,16.11,16.12,122281.0,16.0519,16.0519,16.0022,16.0122,122281.0
2023-03-14 12:25:00,16.12,16.13,16.08,16.08,169366.0,16.0122,16.0221,15.9724,15.9724,169366.0
2023-03-14 12:30:00,16.09,16.13,16.08,16.12,220341.0,15.9824,16.0221,15.9724,16.0122,220341.0
2023-03-14 12:35:00,16.13,16.14,16.11,16.12,115884.0,16.0221,16.032,16.0022,16.0122,115884.0
2023-03-14 12:40:00,16.12,16.12,16.08,16.11,43805.0,16.0122,16.0122,15.9724,16.0022,43805.0
2023-03-14 12:45:00,16.12,16.15,16.1,16.14,47583.0,16.0122,16.042,15.9923,16.032,47583.0
2023-03-14 12:50:00,16.13,16.13,16.1,16.12,49929.0,16.0221,16.0221,15.9923,16.0122,49929.0
2023-03-14 12:55:00,16.11,16.13,16.1,16.11,61701.0,16.0022,16.0221,15.9923,16.0022,61701.0
2023-03-14 13:00:00,16.11,16.12,16.08,16.09,43325.0,16.0022,16.0122,15.9724,15.9824,43325.0
2023-03-14 13:05:00,16.09,16.09,16.05,16.06,37325.0,15.9824,15.9824,15.9426,15.9526,37325.0
2023-03-14 13:10:00,16.06,16.06,16.03,16.04,52585.0,15.9526,15.9526,15.9228,15.9327,52585.0
2023-03-14 13:15:00,16.05,16.07,16.01,16.05,214434.0,15.9426,15.9625,15.9029,15.9426,214434.0
2023-03-14 13:20:00,16.05,16.05,16.01,16.04,43867.0,15.9426,15.9426,15.9029,15.9327,43867.0
2023-03-14 13:25:00,16.03,16.06,16.03,16.04,35662.0,15.9228,15.9526,15.9228,15.9327,35662.0
2023-03-14 13:30:00,16.04,16.04,16.02,16.02,45669.0,15.9327,15.9327,15.9128,15.9128,45669.0
2023-03-14 13:35:00,16.02,16.04,16.02,16.04,62700.0,15.9128,15.9327,15.9128,15.9327,62700.0
2023-03-14 13:40:00,16.04,16.04,15.99,15.99,87782.0,15.9327,15.9327,15.883,15.883,87782.0
2023-03-14 13:45:00,15.99,16.01,15.98,16.0,74797.0,15.883,15.9029,15.8731,15.893,74797.0
2023-03-14 13:50:00,16.0,16.01,15.98,15.99,59614.0,15.893,15.9029,15.8731,15.883,59614.0
2023-03-14 13:55:00,15.99,16.0,15.97,15.99,28532.0,15.883,15.893,15.8632,15.883,28532.0
2023-03-14 14:00:00,15.99,16.01,15.99,16.0,46466.0,15.883,15.9029,15.883,15.893,46466.0
2023-03-14 14:05:00,16.0,16.0,15.96,15.99,29903.0,15.893,15.893,15.8532,15.883,29903.0
2023-03-14 14:10:00,15.99,16.0,15.98,15.99,31804.0,15.883,15.893,15.8731,15.883,31804.0
2023-03-14 14:15:00,15.98,15.99,15.95,15.96,25325.0,15.8731,15.883,15.8433,15.8532,25325.0
2023-03-14 14:20:00,15.96,15.98,15.95,15.98,15533.0,15.8532,15.8731,15.8433,15.8731,15533.0
2023-03-14 14:25:00,15.98,16.04,15.98,16.03,53958.0,15.8731,15.9327,15.8731,15.9228,53958.0
2023-03-14 14:30:00,16.03,16.04,16.02,16.02,26927.0,15.9228,15.9327,15.9128,15.9128,26927.0
2023-03-14 14:35:00,16.02,16.03,16.0,16.0,110413.0,15.9128,15.9228,15.893,15.893,110413.0
2023-03-14 14:40:00,16.0,16.01,15.99,16.0,45670.0,15.893,15.9029,15.883,15.893,45670.0
2023-03-14 14:45:00,15.99,16.02,15.99,16.0,88190.0,15.883,15.9128,15.883,15.893,88190.0
2023-03-14 14:50:00,16.0,16.02,15.99,15.99,82078.0,15.893,15.9128,15.883,15.883,82078.0
2023-03-14 14:55:00,15.99,15.99,15.95,15.95,58484.0,15.883,15.883,15.8433,15.8433,58484.0
2023-03-14 15:00:00,15.96,15.99,15.95,15.95,135864.0,15.8532,15.883,15.8433,15.8433,135864.0
2023-03-14 15:05:00,15.95,15.97,15.9,15.92,75324.0,15.8433,15.8632,15.7936,15.8135,75324.0
2023-03-14 15:10:00,15.91,15.92,15.88,15.89,72966.0,15.8036,15.8135,15.7738,15.7837,72966.0
2023-03-14 15:15:00,15.89,15.92,15.86,15.91,123518.0,15.7837,15.8135,15.7539,15.8036,123518.0
2023-03-14 15:20:00,15.92,15.92,15.86,15.87,94479.0,15.8135,15.8135,15.7539,15.7638,94479.0
2023-03-14 15:25:00,15.86,15.89,15.86,15.89,107917.0,15.7539,15.7837,15.7539,15.7837,107917.0
2023-03-14 15:30:00,15.89,15.91,15.88,15.91,151181.0,15.7837,15.8036,15.7738,15.8036,151181.0
2023-03-14 15:35:00,15.91,15.94,15.91,15.92,117202.0,15.8036,15.8334,15.8036,15.8135,117202.0
2023-03-14 15:40:00,15.92,15.94,15.91,15.94,84011.0,15.8135,15.8334,15.8036,15.8334,84011.0
2023-03-14 15:45:00,15.94,15.96,15.93,15.96,147173.0,15.8334,15.8532,15.8234,15.8532,147173.0
2023-03-14 15:50:00,15.96,16.01,15.95,15.96,379834.0,15.8532,15.9029,15.8433,15.8532,379834.0
2023-03-14 15:55:00,15.96,15.99,15.95,15.99,729191.0,15.8532,15.883,15.8433,15.883,729191.0
2023-03-15 09:30:00,15.79,15.82,15.72,15.8,384946.0,15.6844,15.7142,15.6148,15.6943,384946.0
2023-03-15 09:35:00,15.8,15.82,15.73,15.74,139319.0,15.6943,15.7142,15.6248,15.6347,139319.0
2023-03-15 09:40:00,15.75,15.86,15.71,15.86,169187.0,15.6446,15.7539,15.6049,15.7539,169187.0
2023-03-15 09:45:00,15.87,15.87,15.82,15.84,128222.0,15.7638,15.7638,15.7142,15.734,128222.0
2023-03-15 09:50:00,15.85,15.85,15.74,15.77,75000.0,15.744,15.744,15.6347,15.6645,75000.0
2023-03-15 09:55:00,15.76,15.76,15.69,15.73,141499.0,15.6546,15.6546,15.585,15.6248,141499.0
2023-03-15 10:00:00,15.72,15.73,15.65,15.71,166768.0,15.6148,15.6248,15.5453,15.6049,166768.0
2023-03-15 10:05:00,15.72,15.79,15.7,15.78,109105.0,15.6148,15.6844,15.595,15.6744,109105.0
2023-03-15 10:10:00,15.78,15.8,15.73,15.75,127472.0,15.6744,15.6943,15.6248,15.6446,127472.0
2023-03-15 10:15:00,15.75,15.77,15.72,15.76,74959.0,15.6446,15.6645,15.6148,15.6546,74959.0
2023-03-15 10:20:00,15.77,15.79,15.74,15.77,175606.0,15.6645,15.6844,15.6347,15.6645,175606.0
2023-03-15 10:25:00,15.76,15.77,15.71,15.75,111130.0,15.6546,15.6645,15.6049,15.6446,111130.0
2023-03-15 10:30:00,15.75,15.76,15.7,15.74,277664.0,15.6446,15.6546,15.595,15.6347,277664.0
2023-03-15 10:35:00,15.73,15.74,15.69,15.73,66157.0,15.6248,15.6347,15.585,15.6248,66157.0
2023-03-15 10:40:00,15.72,15.73,15.69,15.71,52135.0,15.6148,15.6248,15.585,15.6049,52135.0
2023-03-15 10:45:00,15.71,15.75,15.7,15.74,149966.0,15.6049,15.6446,15.595,15.6347,149966.0
2023-03-15 10:50:00,15.74,15.77,15.73,15.76,53252.0,15.6347,15.6645,15.6248,15.6546,53252.0
2023-03-15 10:55:00,15.76,15.81,15.74,15.81,176877.0,15.6546,15.7042,15.6347,15.7042,176877.0
2023-03-15 11:00:00,15.81,15.81,15.77,15.78,75557.0,15.7042,15.7042,15.6645,15.6744,75557.0
2023-03-15 11:05:00,15.78,15.81,15.77,15.81,88869.0,15.6744,15.7042,15.6645,15.7042,88869.0
2023-03-15 11:10:00,15.81,15.87,15.81,15.87,346963.0,15.7042,15.7638,15.7042,15.7638,346963.0
2023-03-15 11:15:00,15.87,15.89,15.84,15.89,199557.0,15.7638,15.7837,15.734,15.7837,199557.0
2023-03-15 11:20:00,15.88,15.89,15.83,15.84,175496.0,15.7738,15.7837,15.7241,15.734,175496.0
2023-03-15 11:25:00,15.84,15.85,15.81,15.84,96949.0,15.734,15.744,15.7042,15.734,96949.0
2023-03-15 11:30:00,15.84,15.85,15.8,15.83,99057.0,15.734,15.744,15.6943,15.7241,99057.0
2023-03-15 11:35:00,15.82,15.85,15.81,15.84,137412.0,15.7142,15.744,15.7042,15.734,137412.0
2023-03-15 11:40:00,15.84,15.9,15.83,15.88,97302.0,15.734,15.7936,15.7241,15.7738,97302.0
2023-03-15 11:45:00,15.88,15.94,15.87,15.91,93397.0,15.7738,15.8334,15.7638,15.8036,93397.0
2023-03-15 11:50:00,15.91,15.92,15.87,15.88,76128.0,15.8036,15.8135,15.7638,15.7738,76128.0
2023-03-15 11:55:00,15.87,15.88,15.83,15.84,268946.0,15.7638,15.7738,15.7241,15.734,268946.0
2023-03-15 12:00:00,15.83,15.85,15.76,15.77,122151.0,15.7241,15.744,15.6546,15.6645,122151.0
2023-03-15 12:05:00,15.77,15.8,15.74,15.79,233399.0,15.6645,15.6943,15.6347,15.6844,233399.0
2023-03-15 12:10:00,15.79,15.81,15.77,15.78,156201.0,15.6844,15.7042,15.6645,15.6744,156201.0
2023-03-15 12:15:00,15.79,15.8,15.75,15.76,52415.0,15.6844,15.6943,15.6446,15.6546,52415.0
2023-03-15 12:20:00,15.76,15.79,15.74,15.79,97005.0,15.6546,15.6844,15.6347,15.6844,97005.0
2023-03-15 12:25:00,15.78,15.79,15.76,15.78,83686.0,15.6744,15.6844,15.6546,15.6744,83686.0
2023-03-15 12:30:00,15.78,15.8,15.75,15.79,445066.0,15.6744,15.6943,15.6446,15.6844,445066.0
2023-03-15 12:35:00,15.79,15.81,15.75,15.77,431269.0,15.6844,15.7042,15.6446,15.6645,431269.0
2023-03-15 12:40:00,15.77,15.78,15.71,15.72,135077.0,15.6645,15.6744,15.6049,15.6148,135077.0
2023-03-15 12:45:00,15.72,15.73,15.69,15.72,140572.0,15.6148,15.6248,15.585,15.6148,140572.0
2023-03-15 12:50:00,15.71,15.72,15.69,15.71,217484.0,15.6049,15.6148,15.585,15.6049,217484.0
2023-03-15 12:55:00,15.71,15.75,15.69,15.73,545345.0,15.6049,15.6446,15.585,15.6248,545345.0
2023-03-15 13:00:00,15.73,15.73,15.7,15.71,65317.0,15.6248,15.6248,15.595,15.6049,65317.0
2023-03-15 13:05:00,15.71,15.72,15.68,15.69,180886.0,15.6049,15.6148,15.5751,15.585,180886.0
2023-03-15 13:10:00,15.69,15.79,15.65,15.66,594059.0,15.585,15.6844,15.5453,15.5552,594059.0
2023-03-15 13:15:00,15.66,15.67,15.64,15.67,214041.0,15.5552,15.5652,15.5354,15.5652,214041.0
2023-03-15 13:20:00,15.67,15.7,15.66,15.7,187230.0,15.5652,15.595,15.5552,15.595,187230.0
2023-03-15 13:25:00,15.7,15.77,15.69,15.75,540309.0,15.595,15.6645,15.585,15.6446,540309.0
2023-03-15 13:30:00,15.75,15.76,15.71,15.73,132832.0,15.6446,15.6546,15.6049,15.6248,132832.0
2023-03-15 13:35:00,15.73,15.74,15.7,15.71,172142.0,15.6248,15.6347,15.595,15.6049,172142.0
2023-03-15 13:40:00,15.71,15.71,15.67,15.69,148280.0,15.6049,15.6049,15.5652,15.585,148280.0
2023-03-15 13:45:00,15.68,15.71,15.67,15.7,100503.0,15.5751,15.6049,15.5652,15.595,100503.0
2023-03-15 13:50:00,15.69,15.74,15.68,15.74,90748.0,15.585,15.6347,15.5751,15.6347,90748.0
2023-03-15 13:55:00,15.74,15.76,15.72,15.76,142213.0,15.6347,15.6546,15.6148,15.6546,142213.0
2023-03-15 14:00:00,15.76,15.77,15.71,15.77,423806.0,15.6546,15.6645,15.6049,15.6645,423806.0
2023-03-15 14:05:00,15.77,15.78,15.73,15.74,169979.0,15.6645,15.6744,15.6248,15.6347,169979.0
2023-03-15 14:10:00,15.75,15.76,15.73,15.74,135135.0,15.6446,15.6546,15.6248,15.6347,135135.0
2023-03-15 14:15:00,15.74,15.81,15.72,15.81,159785.0,15.6347,15.7042,15.6148,15.7042,159785.0
2023-03-15 14:20:00,15.81,15.86,15.79,15.86,77211.0,15.7042,15.7539,15.6844,15.7539,77211.0
2023-03-15 14:25:00,15.85,15.92,15.85,15.89,184129.0,15.744,15.8135,15.744,15.7837,184129.0
2023-03-15 14:30:00,15.89,15.93,15.86,15.88,121240.0,15.7837,15.8234,15.7539,15.7738,121240.0
2023-03-15 14:35:00,15.87,15.88,15.85,15.86,156810.0,15.7638,15.7738,15.744,15.7539,156810.0
2023-03-15 14:40:00,15.86,15.87,15.82,15.83,247736.0,15.7539,15.7638,15.7142,15.7241,247736.0
2023-03-15 14:45:00,15.83,15.84,15.77,15.78,116872.0,15.7241,15.734,15.6645,15.6744,116872.0
2023-03-15 14:50:00,15.78,15.81,15.75,15.8,168885.0,15.6744,15.7042,15.6446,15.6943,168885.0
2023-03-15 14:55:00,15.8,15.81,15.78,15.81,116615.0,15.6943,15.7042,15.6744,15.7042,116615.0
2023-03-15 15:00:00,15.81,15.81,15.74,15.76,196904.0,15.7042,15.7042,15.6347,15.6546,196904.0
2023-03-15 15:05:00,15.76,15.79,15.73,15.74,178570.0,15.6546,15.6844,15.6248,15.6347,178570.0
2023-03-15 15:10:00,15.73,15.77,15.73,15.76,186745.0,15.6248,15.6645,15.6248,15.6546,186745.0
2023-03-15 15:15:00,15.76,15.79,15.76,15.77,150891.0,15.6546,15.6844,15.6546,15.6645,150891.0
2023-03-15 15:20:00,15.76,15.82,15.75,15.81,234161.0,15.6546,15.7142,15.6446,15.7042,234161.0
2023-03-15 15:25:00,15.81,15.84,15.8,15.82,218320.0,15.7042,15.734,15.6943,15.7142,218320.0
2023-03-15 15:30:00,15.82,15.84,15.81,15.81,192755.0,15.7142,15.734,15.7042,15.7042,192755.0
2023-03-15 15:35:00,15.82,15.82,15.77,15.8,196405.0,15.7142,15.7142,15.6645,15.6943,196405.0
2023-03-15 15:40:00,15.81,15.82,15.78,15.81,326571.0,15.7042,15.7142,15.6744,15.7042,326571.0
2023-03-15 15:45:00,15.81,15.82,15.74,15.75,616676.0,15.7042,15.7142,15.6347,15.6446,616676.0
2023-03-15 15:50:00,15.76,15.77,15.73,15.75,437043.0,15.6546,15.6645,15.6248,15.6446,437043.0
2023-03-15 15:55:00,15.75,15.87,15.75,15.87,1104282.0,15.6446,15.7638,15.6446,15.7638,1104282.0
2023-03-16 09:30:00,15.79,15.81,15.61,15.71,277972.0,15.6844,15.7042,15.5056,15.6049,277972.0
2023-03-16 09:35:00,15.71,15.74,15.65,15.68,184269.0,15.6049,15.6347,15.5453,15.5751,184269.0
2023-03-16 09:40:00,15.68,15.83,15.66,15.77,149056.0,15.5751,15.7241,15.5552,15.6645,149056.0
2023-03-16 09:45:00,15.78,15.81,15.76,15.79,120106.0,15.6744,15.7042,15.6546,15.6844,120106.0
2023-03-16 09:50:00,15.79,15.84,15.78,15.8,128123.0,15.6844,15.734,15.6744,15.6943,128123.0
2023-03-16 09:55:00,15.8,15.87,15.8,15.84,91644.0,15.6943,15.7638,15.6943,15.734,91644.0
2023-03-16 10:00:00,15.84,15.84,15.75,15.75,101812.0,15.734,15.734,15.6446,15.6446,101812.0
2023-03-16 10:05:00,15.75,15.76,15.61,15.62,152114.0,15.6446,15.6546,15.5056,15.5155,152114.0
2023-03-16 10:10:00,15.62,15.66,15.61,15.64,131873.0,15.5155,15.5552,15.5056,15.5354,131873.0
2023-03-16 10:15:00,15.64,15.69,15.62,15.67,174228.0,15.5354,15.585,15.5155,15.5652,174228.0
2023-03-16 10:20:00,15.67,15.71,15.66,15.71,95795.0,15.5652,15.6049,15.5552,15.6049,95795.0
2023-03-16 10:25:00,15.71,15.76,15.71,15.76,63734.0,15.6049,15.6546,15.6049,15.6546,63734.0
2023-03-16 10:30:00,15.75,15.8,15.74,15.79,72193.0,15.6446,15.6943,15.6347,15.6844,72193.0
2023-03-16 10:35:00,15.79,15.8,15.74,15.76,192727.0,15.6844,15.6943,15.6347,15.6546,192727.0
2023-03-16 10:40:00,15.75,15.77,15.73,15.75,70108.0,15.6446,15.6645,15.6248,15.6446,70108.0
2023-03-16 10:45:00,15.74,15.82,15.74,15.8,75947.0,15.6347,15.7142,15.6347,15.6943,75947.0
2023-03-16 10:50:00,15.81,15.85,15.8,15.84,86192.0,15.7042,15.744,15.6943,15.734,86192.0
2023-03-16 10:55:00,15.85,15.89,15.84,15.88,95953.0,15.744,15.7837,15.734,15.7738,95953.0
2023-03-16 11:00:00,15.88,15.89,15.84,15.85,72735.0,15.7738,15.7837,15.734,15.744,72735.0
2023-03-16 11:05:00,15.85,15.89,15.83,15.89,97096.0,15.744,15.7837,15.7241,15.7837,97096.0
2023-03-16 11:10:00,15.89,15.94,15.86,15.93,126228.0,15.7837,15.8334,15.7539,15.8234,126228.0
2023-03-16 11:15:00,15.93,16.0,15.93,15.99,175106.0,15.8234,15.893,15.8234,15.883,175106.0
2023-03-16 11:20:00,15.99,16.01,15.98,16.0,114801.0,15.883,15.9029,15.8731,15.893,114801.0
2023-03-16 11:25:00,16.0,16.04,15.99,16.02,233554.0,15.893,15.9327,15.883,15.9128,233554.0
2023-03-16 11:30:00,16.02,16.04,15.99,15.99,63583.0,15.9128,15.9327,15.883,15.883,63583.0
2023-03-16 11:35:00,16.0,16.06,15.99,16.06,82606.0,15.893,15.9526,15.883,15.9526,82606.0
2023-03-16 11:40:00,16.06,16.08,16.04,16.07,114244.0,15.9526,15.9724,15.9327,15.9625,114244.0
2023-03-16 11:45:00,16.06,16.08,16.03,16.05,225702.0,15.9526,15.9724,15.9228,15.9426,225702.0
2023-03-16 11:50:00,16.05,16.05,15.99,16.04,218987.0,15.9426,15.9426,15.883,15.9327,218987.0
2023-03-16 11:55:00,16.04,16.08,16.03,16.05,121266.0,15.9327,15.9724,15.9228,15.9426,121266.0
2023-03-16 12:00:00,16.05,16.06,15.98,16.0,110213.0,15.9426,15.9526,15.8731,15.893,110213.0
2023-03-16 12:05:00,16.0,16.01,15.98,15.99,99965.0,15.893,15.9029,15.8731,15.883,99965.0
2023-03-16 12:10:00,15.98,15.99,15.95,15.98,82264.0,15.8731,15.883,15.8433,15.8731,82264.0
2023-03-16 12:15:00,15.99,16.04,15.98,16.04,56776.0,15.883,15.9327,15.8731,15.9327,56776.0
2023-03-16 12:20:00,16.04,16.05,16.03,16.05,96198.0,15.9327,15.9426,15.9228,15.9426,96198.0
2023-03-16 12:25:00,16.04,16.05,16.03,16.03,53871.0,15.9327,15.9426,15.9228,15.9228,53871.0
2023-03-16 12:30:00,16.03,16.04,16.01,16.02,56276.0,15.9228,15.9327,15.9029,15.9128,56276.0
2023-03-16 12:35:00,16.03,16.03,16.0,16.01,71396.0,15.9228,15.9228,15.893,15.9029,71396.0
2023-03-16 12:40:00,16.02,16.02,15.96,15.98,71161.0,15.9128,15.9128,15.8532,15.8731,71161.0
2023-03-16 12:45:00,15.98,16.05,15.98,16.05,120174.0,15.8731,15.9426,15.8731,15.9426,120174.0
2023-03-16 12:50:00,16.05,16.09,16.03,16.03,95506.0,15.9426,15.9824,15.9228,15.9228,95506.0
2023-03-16 12:55:00,16.03,16.08,16.02,16.07,104689.0,15.9228,15.9724,15.9128,15.9625,104689.0
2023-03-16 13:00:00,16.08,16.09,16.06,16.08,97471.0,15.9724,15.9824,15.9526,15.9724,97471.0
2023-03-16 13:05:00,16.09,16.1,16.08,16.09,86134.0,15.9824,15.9923,15.9724,15.9824,86134.0
2023-03-16 13:10:00,16.09,16.09,16.07,16.07,121936.0,15.9824,15.9824,15.9625,15.9625,121936.0
2023-03-16 13:15:00,16.08,16.08,16.03,16.04,526675.0,15.9724,15.9724,15.9228,15.9327,526675.0
2023-03-16 13:20:00,16.05,16.05,16.01,16.02,91845.0,15.9426,15.9426,15.9029,15.9128,91845.0
2023-03-16 13:25:00,16.03,16.03,16.0,16.02,128670.0,15.9228,15.9228,15.893,15.9128,128670.0
2023-03-16 13:30:00,16.02,16.03,16.01,16.02,62937.0,15.9128,15.9228,15.9029,15.9128,62937.0
2023-03-16 13:35:00,16.01,16.02,16.0,16.02,101853.0,15.9029,15.9128,15.893,15.9128,101853.0
2023-03-16 13:40:00,16.02,16.02,15.99,15.99,188924.0,15.9128,15.9128,15.883,15.883,188924.0
2023-03-16 13:45:00,16.0,16.01,15.97,15.99,183113.0,15.893,15.9029,15.8632,15.883,183113.0
2023-03-16 13:50:00,16.0,16.01,15.98,16.0,86900.0,15.893,15.9029,15.8731,15.893,86900.0
2023-03-16 13:55:00,15.99,16.0,15.98,16.0,55206.0,15.883,15.893,15.8731,15.893,55206.0
2023-03-16 14:00:00,16.0,16.0,15.97,15.97,77192.0,15.893,15.893,15.8632,15.8632,77192.0
2023-03-16 14:05:00,15.97,15.98,15.93,15.97,102682.0,15.8632,15.8731,15.8234,15.8632,102682.0
2023-03-16 14:10:00,15.97,15.97,15.94,15.95,34941.0,15.8632,15.8632,15.8334,15.8433,34941.0
2023-03-16 14:15:00,15.94,15.95,15.93,15.94,88321.0,15.8334,15.8433,15.8234,15.8334,88321.0
2023-03-16 14:20:00,15.94,15.95,15.93,15.94,55237.0,15.8334,15.8433,15.8234,15.8334,55237.0
2023-03-16 14:25:00,15.93,15.95,15.93,15.95,62492.0,15.8234,15.8433,15.8234,15.8433,62492.0
2023-03-16 14:30:00,15.95,15.95,15.91,15.92,93328.0,15.8433,15.8433,15.8036,15.8135,93328.0
2023-03-16 14:35:00,15.92,15.94,15.91,15.94,63350.0,15.8135,15.8334,15.8036,15.8334,63350.0
2023-03-16 14:40:00,15.94,15.97,15.93,15.96,113227.0,15.8334,15.8632,15.8234,15.8532,113227.0
2023-03-16 14:45:00,15.96,16.01,15.95,15.99,187727.0,15.8532,15.9029,15.8433,15.883,187727.0
2023-03-16 14:50:00,15.99,16.03,15.98,16.03,269358.0,15.883,15.9228,15.8731,15.9228,269358.0
2023-03-16 14:55:00,16.03,16.06,16.02,16.05,337007.0,15.9228,15.9526,15.9128,15.9426,337007.0
2023-03-16 15:00:00,16.05,16.07,16.01,16.05,219168.0,15.9426,15.9625,15.9029,15.9426,219168.0
2023-03-16 15:05:00,16.05,16.06,16.02,16.03,260153.0,15.9426,15.9526,15.9128,15.9228,260153.0
2023-03-16 15:10:00,16.03,16.06,16.02,16.06,150605.0,15.9228,15.9526,15.9128,15.9526,150605.0
2023-03-16 15:15:00,16.06,16.06,16.04,16.05,174045.0,15.9526,15.9526,15.9327,15.9426,174045.0
2023-03-16 15:20:00,16.05,16.05,16.01,16.04,207623.0,15.9426,15.9426,15.9029,15.9327,207623.0
2023-03-16 15:25:00,16.04,16.06,16.02,16.05,137950.0,15.9327,15.9526,15.9128,15.9426,137950.0
2023-03-16 15:30:00,16.06,16.07,16.04,16.05,241366.0,15.9526,15.9625,15.9327,15.9426,241366.0
2023-03-16 15:35:00,16.05,16.06,16.02,16.03,153254.0,15.9426,15.9526,15.9128,15.9228,153254.0
2023-03-16 15:40:00,16.03,16.1,16.02,16.1,503548.0,15.9228,15.9923,15.9128,15.9923,503548.0
2023-03-16 15:45:00,16.1,16.11,16.06,16.07,440460.0,15.9923,16.0022,15.9526,15.9625,440460.0
2023-03-16 15:50:00,16.08,16.1,16.05,16.07,452428.0,15.9724,15.9923,15.9426,15.9625,452428.0
2023-03-16 15:55:00,16.07,16.17,16.05,16.16,1671990.0,15.9625,16.0618,15.9426,16.0519,1671990.0
2023-03-17 09:30:00,16.2,16.31,16.05,16.1,2974327.0,16.0916,16.2009,15.9426,15.9923,2974327.0
2023-03-17 09:35:00,16.1,16.1,16.02,16.07,193247.0,15.9923,15.9923,15.9128,15.9625,193247.0
2023-03-17 09:40:00,16.07,16.09,16.0,16.07,154072.0,15.9625,15.9824,15.893,15.9625,154072.0
2023-03-17 09:45:00,16.07,16.09,16.03,16.04,147157.0,15.9625,15.9824,15.9228,15.9327,147157.0
2023-03-17 09:50:00,16.03,16.07,16.0,16.04,103671.0,15.9228,15.9625,15.893,15.9327,103671.0
2023-03-17 09:55:00,16.04,16.11,16.03,16.11,104026.0,15.9327,16.0022,15.9228,16.0022,104026.0
2023-03-17 10:00:00,16.11,16.13,16.06,16.11,76497.0,16.0022,16.0221,15.9526,16.0022,76497.0
2023-03-17 10:05:00,16.11,16.11,16.02,16.03,137549.0,16.0022,16.0022,15.9128,15.9228,137549.0
2023-03-17 10:10:00,16.02,16.02,15.96,15.98,94271.0,15.9128,15.9128,15.8532,15.8731,94271.0
2023-03-17 10:15:00,15.99,16.03,15.97,15.98,59767.0,15.883,15.9228,15.8632,15.8731,59767.0
2023-03-17 10:20:00,15.98,15.98,15.94,15.95,152122.0,15.8731,15.8731,15.8334,15.8433,152122.0
2023-03-17 10:25:00,15.95,15.97,15.91,15.96,102907.0,15.8433,15.8632,15.8036,15.8532,102907.0
2023-03-17 10:30:00,15.96,15.99,15.93,15.95,260139.0,15.8532,15.883,15.8234,15.8433,260139.0
2023-03-17 10:35:00,15.94,16.0,15.93,16.0,83321.0,15.8334,15.893,15.8234,15.893,83321.0
2023-03-17 10:40:00,16.0,16.0,15.93,15.93,190418.0,15.893,15.893,15.8234,15.8234,190418.0
2023-03-17 10:45:00,15.94,15.99,15.94,15.98,67437.0,15.8334,15.883,15.8334,15.8731,67437.0
2023-03-17 10:50:00,15.98,15.98,15.92,15.93,198036.0,15.8731,15.8731,15.8135,15.8234,198036.0
2023-03-17 10:55:00,15.93,15.95,15.92,15.95,38505.0,15.8234,15.8433,15.8135,15.8433,38505.0
2023-03-17 11:00:00,15.95,15.96,15.92,15.96,139734.0,15.8433,15.8532,15.8135,15.8532,139734.0
2023-03-17 11:05:00,15.96,15.98,15.93,15.98,108606.0,15.8532,15.8731,15.8234,15.8731,108606.0
2023-03-17 11:10:00,15.98,16.01,15.96,16.0,88170.0,15.8731,15.9029,15.8532,15.893,88170.0
2023-03-17 11:15:00,16.01,16.02,15.99,16.0,50134.0,15.9029,15.9128,15.883,15.893,50134.0
2023-03-17 11:20:00,16.01,16.02,15.99,16.0,47806.0,15.9029,15.9128,15.883,15.893,47806.0
2023-03-17 11:25:00,16.0,16.01,15.98,16.0,90262.0,15.893,15.9029,15.8731,15.893,90262.0
2023-03-17 11:30:00,16.0,16.03,16.0,16.02,35831.0,15.893,15.9228,15.893,15.9128,35831.0
2023-03-17 11:35:00,16.02,16.03,15.98,15.99,91068.0,15.9128,15.9228,15.8731,15.883,91068.0
2023-03-17 11:40:00,15.99,16.0,15.98,16.0,44947.0,15.883,15.893,15.8731,15.893,44947.0
2023-03-17 11:45:00,16.0,16.04,16.0,16.03,53051.0,15.893,15.9327,15.893,15.9228,53051.0
2023-03-17 11:50:00,16.03,16.04,16.0,16.0,62897.0,15.9228,15.9327,15.893,15.893,62897.0
2023-03-17 11:55:00,16.01,16.02,15.99,16.0,114300.0,15.9029,15.9128,15.883,15.893,114300.0
2023-03-17 12:00:00,16.0,16.03,15.99,16.02,41468.0,15.893,15.9228,15.883,15.9128,41468.0
2023-03-17 12:05:00,16.01,16.03,15.99,16.03,48710.0,15.9029,15.9228,15.883,15.9228,48710.0
2023-03-17 12:10:00,16.03,16.05,16.01,16.05,76621.0,15.9228,15.9426,15.9029,15.9426,76621.0
2023-03-17 12:15:00,16.04,16.06,16.03,16.05,118705.0,15.9327,15.9526,15.9228,15.9426,118705.0
2023-03-17 12:20:00,16.05,16.06,16.04,16.05,43006.0,15.9426,15.9526,15.9327,15.9426,43006.0
2023-03-17 12:25:00,16.05,16.07,16.04,16.07,68754.0,15.9426,15.9625,15.9327,15.9625,68754.0
2023-03-17 12:30:00,16.07,16.1,16.05,16.05,158451.0,15.9625,15.9923,15.9426,15.9426,158451.0
2023-03-17 12:35:00,16.05,16.07,16.05,16.07,34296.0,15.9426,15.9625,15.9426,15.9625,34296.0
2023-03-17 12:40:00,16.07,16.07,16.05,16.05,34861.0,15.9625,15.9625,15.9426,15.9426,34861.0
2023-03-17 12:45:00,16.05,16.06,16.03,16.04,48913.0,15.9426,15.9526,15.9228,15.9327,48913.0
2023-03-17 12:50:00,16.04,16.05,16.02,16.04,120618.0,15.9327,15.9426,15.9128,15.9327,120618.0
2023-03-17 12:55:00,16.04,16.07,16.04,16.07,58543.0,15.9327,15.9625,15.9327,15.9625,58543.0
2023-03-17 13:00:00,16.07,16.07,16.05,16.06,63476.0,15.9625,15.9625,15.9426,15.9526,63476.0
2023-03-17 13:05:00,16.06,16.09,16.05,16.07,104415.0,15.9526,15.9824,15.9426,15.9625,104415.0
2023-03-17 13:10:00,16.07,16.08,16.06,16.07,55981.0,15.9625,15.9724,15.9526,15.9625,55981.0
2023-03-17 13:15:00,16.07,16.1,16.06,16.07,82177.0,15.9625,15.9923,15.9526,15.9625,82177.0
2023-03-17 13:20:00,16.07,16.1,16.05,16.06,68330.0,15.9625,15.9923,15.9426,15.9526,68330.0
2023-03-17 13:25:00,16.07,16.07,16.05,16.05,17647.0,15.9625,15.9625,15.9426,15.9426,17647.0
2023-03-17 13:30:00,16.05,16.08,16.04,16.05,67426.0,15.9426,15.9724,15.9327,15.9426,67426.0
2023-03-17 13:35:00,16.05,16.05,16.02,16.02,53803.0,15.9426,15.9426,15.9128,15.9128,53803.0
2023-03-17 13:40:00,16.03,16.03,16.01,16.02,42875.0,15.9228,15.9228,15.9029,15.9128,42875.0
2023-03-17 13:45:00,16.02,16.03,16.0,16.02,53689.0,15.9128,15.9228,15.893,15.9128,53689.0
2023-03-17 13:50:00,16.02,16.03,15.98,16.0,121887.0,15.9128,15.9228,15.8731,15.893,121887.0
2023-03-17 13:55:00,16.0,16.02,15.99,16.02,29884.0,15.893,15.9128,15.883,15.9128,29884.0
2023-03-17 14:00:00,16.02,16.04,16.02,16.03,57926.0,15.9128,15.9327,15.9128,15.9228,57926.0
2023-03-17 14:05:00,16.03,16.03,16.0,16.02,70386.0,15.9228,15.9228,15.893,15.9128,70386.0
2023-03-17 14:10:00,16.02,16.05,16.01,16.03,78186.0,15.9128,15.9426,15.9029,15.9228,78186.0
2023-03-17 14:15:00,16.03,16.04,16.01,16.02,53005.0,15.9228,15.9327,15.9029,15.9128,53005.0
2023-03-17 14:20:00,16.02,16.02,16.0,16.0,33000.0,15.9128,15.9128,15.893,15.893,33000.0
2023-03-17 14:25:00,16.0,16.01,16.0,16.0,84753.0,15.893,15.9029,15.893,15.893,84753.0
2023-03-17 14:30:00,16.0,16.02,15.98,15.99,269896.0,15.893,15.9128,15.8731,15.883,269896.0
2023-03-17 14:35:00,15.99,16.01,15.98,16.01,152752.0,15.883,15.9029,15.8731,15.9029,152752.0
2023-03-17 14:40:00,16.0,16.02,16.0,16.02,113987.0,15.893,15.9128,15.893,15.9128,113987.0
2023-03-17 14:45:00,16.02,16.03,16.0,16.0,152672.0,15.9128,15.9228,15.893,15.893,152672.0
2023-03-17 14:50:00,16.0,16.05,16.0,16.05,85235.0,15.893,15.9426,15.893,15.9426,85235.0
2023-03-17 14:55:00,16.05,16.07,16.04,16.06,98001.0,15.9426,15.9625,15.9327,15.9526,98001.0
2023-03-17 15:00:00,16.05,16.06,16.02,16.04,101467.0,15.9426,15.9526,15.9128,15.9327,101467.0
2023-03-17 15:05:00,16.04,16.06,16.03,16.05,215664.0,15.9327,15.9526,15.9228,15.9426,215664.0
2023-03-17 15:10:00,16.05,16.08,16.04,16.07,96869.0,15.9426,15.9724,15.9327,15.9625,96869.0
2023-03-17 15:15:00,16.07,16.09,16.06,16.09,150590.0,15.9625,15.9824,15.9526,15.9824,150590.0
2023-03-17 15:20:00,16.09,16.1,16.07,16.09,257668.0,15.9824,15.9923,15.9625,15.9824,257668.0
2023-03-17 15:25:00,16.09,16.1,16.08,16.1,137717.0,15.9824,15.9923,15.9724,15.9923,137717.0
2023-03-17 15:30:00,16.1,16.1,16.04,16.07,336255.0,15.9923,15.9923,15.9327,15.9625,336255.0
2023-03-17 15:35:00,16.07,16.07,16.04,16.06,395489.0,15.9625,15.9625,15.9327,15.9526,395489.0
2023-03-17 15:40:00,16.06,16.09,16.06,16.09,329836.0,15.9526,15.9824,15.9526,15.9824,329836.0
2023-03-17 15:45:00,16.09,16.11,16.07,16.1,590918.0,15.9824,16.0022,15.9625,15.9923,590918.0
2023-03-17 15:50:00,16.1,16.12,16.08,16.1,549622.0,15.9923,16.0122,15.9724,15.9923,549622.0
2023-03-17 15:55:00,16.1,16.15,16.09,16.11,1875847.0,15.9923,16.042,15.9824,16.0022,1875847.0
2023-03-20 09:30:00,16.11,16.24,16.11,16.17,102603.0,16.0022,16.1314,16.0022,16.0618,102603.0
2023-03-20 09:35:00,16.16,16.18,16.06,16.08,82663.0,16.0519,16.0718,15.9526,15.9724,82663.0
2023-03-20 09:40:00,16.07,16.11,16.03,16.07,135078.0,15.9625,16.0022,15.9228,15.9625,135078.0
2023-03-20 09:45:00,16.07,16.13,16.05,16.07,117548.0,15.9625,16.0221,15.9426,15.9625,117548.0
2023-03-20 09:50:00,16.07,16.16,16.07,16.1,85332.0,15.9625,16.0519,15.9625,15.9923,85332.0
2023-03-20 09:55:00,16.09,16.15,16.08,16.11,71870.0,15.9824,16.042,15.9724,16.0022,71870.0
2023-03-20 10:00:00,16.11,16.15,16.08,16.1,145310.0,16.0022,16.042,15.9724,15.9923,145310.0
2023-03-20 10:05:00,16.1,16.12,16.04,16.06,41707.0,15.9923,16.0122,15.9327,15.9526,41707.0
2023-03-20 10:10:00,16.07,16.12,16.05,16.08,110182.0,15.9625,16.0122,15.9426,15.9724,110182.0
2023-03-20 10:15:00,16.08,16.08,16.01,16.01,91286.0,15.9724,15.9724,15.9029,15.9029,91286.0
2023-03-20 10:20:00,16.02,16.1,16.01,16.1,66743.0,15.9128,15.9923,15.9029,15.9923,66743.0
2023-03-20 10:25:00,16.1,16.13,16.09,16.13,71125.0,15.9923,16.0221,15.9824,16.0221,71125.0
2023-03-20 10:30:00,16.13,16.16,16.1,16.16,57764.0,16.0221,16.0519,15.9923,16.0519,57764.0
2023-03-20 10:35:00,16.16,16.17,16.12,16.13,79078.0,16.0519,16.0618,16.0122,16.0221,79078.0
2023-03-20 10:40:00,16.12,16.14,16.11,16.13,43826.0,16.0122,16.032,16.0022,16.0221,43826.0
2023-03-20 10:45:00,16.12,16.18,16.1,16.18,66748.0,16.0122,16.0718,15.9923,16.0718,66748.0
2023-03-20 10:50:00,16.18,16.2,16.16,16.19,47313.0,16.0718,16.0916,16.0519,16.0817,47313.0
2023-03-20 10:55:00,16.19,16.2,16.18,16.2,44148.0,16.0817,16.0916,16.0718,16.0916,44148.0
2023-03-20 11:00:00,16.2,16.24,16.19,16.21,77606.0,16.0916,16.1314,16.0817,16.1016,77606.0
2023-03-20 11:05:00,16.21,16.22,16.18,16.18,166980.0,16.1016,16.1115,16.0718,16.0718,166980.0
2023-03-20 11:10:00,16.18,16.2,16.17,16.17,59566.0,16.0718,16.0916,16.0618,16.0618,59566.0
2023-03-20 11:15:00,16.17,16.17,16.14,16.16,56582.0,16.0618,16.0618,16.032,16.0519,56582.0
2023-03-20 11:20:00,16.16,16.16,16.14,16.15,38175.0,16.0519,16.0519,16.032,16.042,38175.0
2023-03-20 11:25:00,16.15,16.17,16.14,16.16,128900.0,16.042,16.0618,16.032,16.0519,128900.0
2023-03-20 11:30:00,16.16,16.17,16.12,16.13,37576.0,16.0519,16.0618,16.0122,16.0221,37576.0
2023-03-20 11:35:00,16.13,16.14,16.09,16.11,63912.0,16.0221,16.032,15.9824,16.0022,63912.0
2023-03-20 11:40:00,16.11,16.15,16.11,16.14,40865.0,16.0022,16.042,16.0022,16.032,40865.0
2023-03-20 11:45:00,16.14,16.17,16.12,16.16,83922.0,16.032,16.0618,16.0122,16.0519,83922.0
2023-03-20 11:50:00,16.17,16.18,16.13,16.13,74462.0,16.0618,16.0718,16.0221,16.0221,74462.0
2023-03-20 11:55:00,16.13,16.13,16.1,16.1,60706.0,16.0221,16.0221,15.9923,15.9923,60706.0
2023-03-20 12:00:00,16.11,16.14,16.1,16.12,48258.0,16.0022,16.032,15.9923,16.0122,48258.0
2023-03-20 12:05:00,16.12,16.12,16.08,16.08,54504.0,16.0122,16.0122,15.9724,15.9724,54504.0
2023-03-20 12:10:00,16.08,16.08,16.02,16.03,107582.0,15.9724,15.9724,15.9128,15.9228,107582.0
2023-03-20 12:15:00,16.04,16.04,15.99,16.0,92038.0,15.9327,15.9327,15.883,15.893,92038.0
2023-03-20 12:20:00,16.01,16.06,16.0,16.04,72557.0,15.9029,15.9526,15.893,15.9327,72557.0
2023-03-20 12:25:00,16.04,16.05,16.01,16.04,75015.0,15.9327,15.9426,15.9029,15.9327,75015.0
2023-03-20 12:30:00,16.04,16.05,16.03,16.05,35914.0,15.9327,15.9426,15.9228,15.9426,35914.0
2023-03-20 12:35:00,16.05,16.05,16.02,16.03,58022.0,15.9426,15.9426,15.9128,15.9228,58022.0
2023-03-20 12:40:00,16.03,16.05,16.02,16.03,20513.0,15.9228,15.9426,15.9128,15.9228,20513.0
2023-03-20 12:45:00,16.04,16.05,16.03,16.03,34936.0,15.9327,15.9426,15.9228,15.9228,34936.0
2023-03-20 12:50:00,16.04,16.08,16.03,16.07,76163.0,15.9327,15.9724,15.9228,15.9625,76163.0
2023-03-20 12:55:00,16.07,16.1,16.06,16.07,102519.0,15.9625,15.9923,15.9526,15.9625,102519.0
2023-03-20 13:00:00,16.07,16.08,16.06,16.07,15650.0,15.9625,15.9724,15.9526,15.9625,15650.0
2023-03-20 13:05:00,16.07,16.1,16.07,16.09,49162.0,15.9625,15.9923,15.9625,15.9824,49162.0
2023-03-20 13:10:00,16.09,16.1,16.08,16.09,9213.0,15.9824,15.9923,15.9724,15.9824,9213.0
2023-03-20 13:15:00,16.1,16.1,16.07,16.07,53981.0,15.9923,15.9923,15.9625,15.9625,53981.0
2023-03-20 13:20:00,16.07,16.09,16.06,16.09,76952.0,15.9625,15.9824,15.9526,15.9824,76952.0
2023-03-20 13:25:00,16.09,16.12,16.08,16.1,88024.0,15.9824,16.0122,15.9724,15.9923,88024.0
2023-03-20 13:30:00,16.11,16.13,16.08,16.09,56895.0,16.0022,16.0221,15.9724,15.9824,56895.0
2023-03-20 13:35:00,16.09,16.09,16.06,16.08,47544.0,15.9824,15.9824,15.9526,15.9724,47544.0
2023-03-20 13:40:00,16.09,16.1,16.06,16.07,46331.0,15.9824,15.9923,15.9526,15.9625,46331.0
2023-03-20 13:45:00,16.07,16.09,16.06,16.09,34382.0,15.9625,15.9824,15.9526,15.9824,34382.0
2023-03-20 13:50:00,16.09,16.09,16.04,16.04,150477.0,15.9824,15.9824,15.9327,15.9327,150477.0
2023-03-20 13:55:00,16.04,16.06,16.04,16.04,26302.0,15.9327,15.9526,15.9327,15.9327,26302.0
2023-03-20 14:00:00,16.05,16.06,16.02,16.05,84398.0,15.9426,15.9526,15.9128,15.9426,84398.0
2023-03-20 14:05:00,16.06,16.08,16.04,16.07,101425.0,15.9526,15.9724,15.9327,15.9625,101425.0
2023-03-20 14:10:00,16.07,16.11,16.07,16.11,64512.0,15.9625,16.0022,15.9625,16.0022,64512.0
2023-03-20 14:15:00,16.11,16.11,16.09,16.1,71875.0,16.0022,16.0022,15.9824,15.9923,71875.0
2023-03-20 14:20:00,16.1,16.12,16.09,16.1,68177.0,15.9923,16.0122,15.9824,15.9923,68177.0
2023-03-20 14:25:00,16.1,16.1,16.08,16.09,78622.0,15.9923,15.9923,15.9724,15.9824,78622.0
2023-03-20 14:30:00,16.09,16.09,16.06,16.09,67292.0,15.9824,15.9824,15.9526,15.9824,67292.0
2023-03-20 14:35:00,16.09,16.09,16.07,16.07,42559.0,15.9824,15.9824,15.9625,15.9625,42559.0
2023-03-20 14:40:00,16.07,16.1,16.07,16.09,35953.0,15.9625,15.9923,15.9625,15.9824,35953.0
2023-03-20 14:45:00,16.09,16.1,16.08,16.09,48701.0,15.9824,15.9923,15.9724,15.9824,48701.0
2023-03-20 14:50:00,16.09,16.13,16.08,16.11,84749.0,15.9824,16.0221,15.9724,16.0022,84749.0
2023-03-20 14:55:00,16.11,16.11,16.1,16.11,28025.0,16.0022,16.0022,15.9923,16.0022,28025.0
2023-03-20 15:00:00,16.11,16.12,16.1,16.11,52798.0,16.0022,16.0122,15.9923,16.0022,52798.0
2023-03-20 15:05:00,16.11,16.12,16.09,16.1,65207.0,16.0022,16.0122,15.9824,15.9923,65207.0
2023-03-20 15:10:00,16.1,16.11,16.08,16.09,135844.0,15.9923,16.0022,15.9724,15.9824,135844.0
2023-03-20 15:15:00,16.1,16.1,16.05,16.07,135022.0,15.9923,15.9923,15.9426,15.9625,135022.0
2023-03-20 15:20:00,16.07,16.07,16.04,16.05,150866.0,15.9625,15.9625,15.9327,15.9426,150866.0
2023-03-20 15:25:00,16.06,16.1,16.06,16.09,108091.0,15.9526,15.9923,15.9526,15.9824,108091.0
2023-03-20 15:30:00,16.09,16.11,16.08,16.09,161829.0,15.9824,16.0022,15.9724,15.9824,161829.0
2023-03-20 15:35:00,16.1,16.1,16.08,16.08,96001.0,15.9923,15.9923,15.9724,15.9724,96001.0
2023-03-20 15:40:00,16.09,16.1,16.08,16.1,91628.0,15.9824,15.9923,15.9724,15.9923,91628.0
2023-03-20 15:45:00,16.1,16.1,16.06,16.07,270854.0,15.9923,15.9923,15.9526,15.9625,270854.0
2023-03-20 15:50:00,16.07,16.08,16.04,16.05,493474.0,15.9625,15.9724,15.9327,15.9426,493474.0
2023-03-20 15:55:00,16.05,16.05,15.99,16.0,2022728.0,15.9426,15.9426,15.883,15.893,2022728.0
2023-03-21 09:30:00,16.12,16.12,15.97,16.05,196574.0,16.0122,16.0122,15.8632,15.9426,196574.0
2023-03-21 09:35:00,16.05,16.09,16.03,16.07,99215.0,15.9426,15.9824,15.9228,15.9625,99215.0
2023-03-21 09:40:00,16.08,16.1,16.06,16.09,96244.0,15.9724,15.9923,15.9526,15.9824,96244.0
2023-03-21 09:45:00,16.09,16.14,16.07,16.14,1350146.0,15.9824,16.032,15.9625,16.032,1350146.0
2023-03-21 09:50:00,16.14,16.15,16.11,16.11,55509.0,16.032,16.042,16.0022,16.0022,55509.0
2023-03-21 09:55:00,16.12,16.15,16.1,16.13,128682.0,16.0122,16.042,15.9923,16.0221,128682.0
2023-03-21 10:00:00,16.13,16.14,16.07,16.07,101064.0,16.0221,16.032,15.9625,15.9625,101064.0
2023-03-21 10:05:00,16.07,16.08,15.95,15.96,105270.0,15.9625,15.9724,15.8433,15.8532,105270.0
2023-03-21 10:10:00,15.96,16.02,15.95,16.01,114916.0,15.8532,15.9128,15.8433,15.9029,114916.0
2023-03-21 10:15:00,16.01,16.02,15.92,15.93,116556.0,15.9029,15.9128,15.8135,15.8234,116556.0
2023-03-21 10:20:00,15.93,15.95,15.88,15.88,113576.0,15.8234,15.8433,15.7738,15.7738,113576.0
2023-03-21 10:25:00,15.88,15.88,15.86,15.86,73028.0,15.7738,15.7738,15.7539,15.7539,73028.0
2023-03-21 10:30:00,15.87,15.9,15.85,15.87,123667.0,15.7638,15.7936,15.744,15.7638,123667.0
2023-03-21 10:35:00,15.86,15.89,15.85,15.88,57874.0,15.7539,15.7837,15.744,15.7738,57874.0
2023-03-21 10:40:00,15.88,15.93,15.87,15.93,111763.0,15.7738,15.8234,15.7638,15.8234,111763.0
2023-03-21 10:45:00,15.93,15.97,15.93,15.94,121640.0,15.8234,15.8632,15.8234,15.8334,121640.0
2023-03-21 10:50:00,15.95,15.99,15.94,15.98,121230.0,15.8433,15.883,15.8334,15.8731,121230.0
2023-03-21 10:55:00,15.97,15.99,15.96,15.96,101067.0,15.8632,15.883,15.8532,15.8532,101067.0
2023-03-21 11:00:00,15.97,16.0,15.96,15.98,86704.0,15.8632,15.893,15.8532,15.8731,86704.0
2023-03-21 11:05:00,15.99,16.02,15.98,16.02,89915.0,15.883,15.9128,15.8731,15.9128,89915.0
2023-03-21 11:10:00,16.01,16.04,15.99,15.99,124876.0,15.9029,15.9327,15.883,15.883,124876.0
2023-03-21 11:15:00,15.99,16.0,15.98,15.99,58987.0,15.883,15.893,15.8731,15.883,58987.0
2023-03-21 11:20:00,15.99,16.0,15.94,15.95,205054.0,15.883,15.893,15.8334,15.8433,205054.0
2023-03-21 11:25:00,15.94,15.99,15.94,15.96,94603.0,15.8334,15.883,15.8334,15.8532,94603.0
2023-03-21 11:30:00,15.95,15.97,15.94,15.95,55813.0,15.8433,15.8632,15.8334,15.8433,55813.0
2023-03-21 11:35:00,15.94,15.95,15.89,15.9,87257.0,15.8334,15.8433,15.7837,15.7936,87257.0
2023-03-21 11:40:00,15.9,15.92,15.89,15.91,95862.0,15.7936,15.8135,15.7837,15.8036,95862.0
2023-03-21 11:45:00,15.9,15.91,15.88,15.89,66820.0,15.7936,15.8036,15.7738,15.7837,66820.0
2023-03-21 11:50:00,15.89,15.89,15.86,15.88,110366.0,15.7837,15.7837,15.7539,15.7738,110366.0
2023-03-21 11:55:00,15.87,15.88,15.85,15.87,85182.0,15.7638,15.7738,15.744,15.7638,85182.0
2023-03-21 12:00:00,15.88,15.88,15.85,15.87,56663.0,15.7738,15.7738,15.744,15.7638,56663.0
2023-03-21 12:05:00,15.87,15.87,15.85,15.86,50114.0,15.7638,15.7638,15.744,15.7539,50114.0
2023-03-21 12:10:00,15.86,15.87,15.82,15.83,74377.0,15.7539,15.7638,15.7142,15.7241,74377.0
2023-03-21 12:15:00,15.83,15.85,15.82,15.85,34863.0,15.7241,15.744,15.7142,15.744,34863.0
2023-03-21 12:20:00,15.85,15.87,15.84,15.86,69164.0,15.744,15.7638,15.734,15.7539,69164.0
2023-03-21 12:25:00,15.86,15.9,15.85,15.9,101444.0,15.7539,15.7936,15.744,15.7936,101444.0
2023-03-21 12:30:00,15.9,15.91,15.86,15.87,59161.0,15.7936,15.8036,15.7539,15.7638,59161.0
2023-03-21 12:35:00,15.87,15.87,15.84,15.85,43886.0,15.7638,15.7638,15.734,15.744,43886.0
2023-03-21 12:40:00,15.85,15.87,15.84,15.87,58702.0,15.744,15.7638,15.734,15.7638,58702.0
2023-03-21 12:45:00,15.87,15.9,15.86,15.89,63433.0,15.7638,15.7936,15.7539,15.7837,63433.0
2023-03-21 12:50:00,15.89,15.92,15.89,15.9,162546.0,15.7837,15.8135,15.7837,15.7936,162546.0
2023-03-21 12:55:00,15.91,15.92,15.89,15.91,156422.0,15.8036,15.8135,15.7837,15.8036,156422.0
2023-03-21 13:00:00,15.91,15.92,15.9,15.91,81574.0,15.8036,15.8135,15.7936,15.8036,81574.0
2023-03-21 13:05:00,15.9,15.92,15.89,15.91,149140.0,15.7936,15.8135,15.7837,15.8036,149140.0
2023-03-21 13:10:00,15.91,15.92,15.9,15.91,23117.0,15.8036,15.8135,15.7936,15.8036,23117.0
2023-03-21 13:15:00,15.9,15.91,15.9,15.9,44700.0,15.7936,15.8036,15.7936,15.7936,44700.0
2023-03-21 13:20:00,15.91,15.92,15.89,15.89,47094.0,15.8036,15.8135,15.7837,15.7837,47094.0
2023-03-21 13:25:00,15.89,15.91,15.89,15.9,54456.0,15.7837,15.8036,15.7837,15.7936,54456.0
2023-03-21 13:30:00,15.91,15.92,15.9,15.91,102005.0,15.8036,15.8135,15.7936,15.8036,102005.0
2023-03-21 13:35:00,15.91,15.92,15.9,15.91,63812.0,15.8036,15.8135,15.7936,15.8036,63812.0
2023-03-21 13:40:00,15.92,15.92,15.91,15.91,24071.0,15.8135,15.8135,15.8036,15.8036,24071.0
2023-03-21 13:45:00,15.92,15.92,15.91,15.91,30167.0,15.8135,15.8135,15.8036,15.8036,30167.0
2023-03-21 13:50:00,15.91,15.93,15.9,15.92,114049.0,15.8036,15.8234,15.7936,15.8135,114049.0
2023-03-21 13:55:00,15.92,15.93,15.91,15.91,54463.0,15.8135,15.8234,15.8036,15.8036,54463.0
2023-03-21 14:00:00,15.92,15.94,15.91,15.94,99273.0,15.8135,15.8334,15.8036,15.8334,99273.0
2023-03-21 14:05:00,15.93,15.94,15.92,15.92,42540.0,15.8234,15.8334,15.8135,15.8135,42540.0
2023-03-21 14:10:00,15.92,15.96,15.91,15.95,181158.0,15.8135,15.8532,15.8036,15.8433,181158.0
2023-03-21 14:15:00,15.94,15.96,15.94,15.96,136594.0,15.8334,15.8532,15.8334,15.8532,136594.0
2023-03-21 14:20:00,15.96,15.97,15.95,15.97,109670.0,15.8532,15.8632,15.8433,15.8632,109670.0
2023-03-21 14:25:00,15.96,15.98,15.95,15.97,75487.0,15.8532,15.8731,15.8433,15.8632,75487.0
2023-03-21 14:30:00,15.96,15.98,15.96,15.97,181856.0,15.8532,15.8731,15.8532,15.8632,181856.0
2023-03-21 14:35:00,15.97,15.98,15.94,15.95,93203.0,15.8632,15.8731,15.8334,15.8433,93203.0
2023-03-21 14:40:00,15.95,15.95,15.94,15.94,39397.0,15.8433,15.8433,15.8334,15.8334,39397.0
2023-03-21 14:45:00,15.94,15.98,15.94,15.98,110798.0,15.8334,15.8731,15.8334,15.8731,110798.0
2023-03-21 14:50:00,15.97,15.99,15.97,15.99,48670.0,15.8632,15.883,15.8632,15.883,48670.0
2023-03-21 14:55:00,15.99,16.01,15.98,16.0,73051.0,15.883,15.9029,15.8731,15.893,73051.0
2023-03-21 15:00:00,15.99,16.0,15.96,15.99,1138393.0,15.883,15.893,15.8532,15.883,1138393.0
2023-03-21 15:05:00,15.99,16.0,15.97,15.98,98788.0,15.883,15.893,15.8632,15.8731,98788.0
2023-03-21 15:10:00,15.97,15.99,15.94,15.95,199925.0,15.8632,15.883,15.8334,15.8433,199925.0
2023-03-21 15:15:00,15.96,15.96,15.94,15.94,107621.0,15.8532,15.8532,15.8334,15.8334,107621.0
2023-03-21 15:20:00,15.95,15.97,15.94,15.94,141366.0,15.8433,15.8632,15.8334,15.8334,141366.0
2023-03-21 15:25:00,15.95,15.95,15.92,15.94,106814.0,15.8433,15.8433,15.8135,15.8334,106814.0
2023-03-21 15:30:00,15.94,15.94,15.93,15.94,138727.0,15.8334,15.8334,15.8234,15.8334,138727.0
2023-03-21 15:35:00,15.93,15.96,15.93,15.96,105870.0,15.8234,15.8532,15.8234,15.8532,105870.0
2023-03-21 15:40:00,15.96,15.98,15.95,15.98,138852.0,15.8532,15.8731,15.8433,15.8731,138852.0
2023-03-21 15:45:00,15.98,15.99,15.97,15.97,170524.0,15.8731,15.883,15.8632,15.8632,170524.0
2023-03-21 15:50:00,15.98,15.98,15.94,15.95,327744.0,15.8731,15.8731,15.8334,15.8433,327744.0
2023-03-21 15:55:00,15.95,15.97,15.94,15.96,992816.0,15.8433,15.8632,15.8334,15.8532,992816.0
2023-03-22 09:30:00,15.85,15.96,15.8,15.81,215775.0,15.744,15.8532,15.6943,15.7042,215775.0
2023-03-22 09:35:00,15.81,15.87,15.78,15.86,253632.0,15.7042,15.7638,15.6744,15.7539,253632.0
2023-03-22 09:40:00,15.87,15.87,15.81,15.84,189290.0,15.7638,15.7638,15.7042,15.734,189290.0
2023-03-22 09:45:00,15.84,15.84,15.79,15.8,138053.0,15.734,15.734,15.6844,15.6943,138053.0
2023-03-22 09:50:00,15.79,15.83,15.79,15.81,132829.0,15.6844,15.7241,15.6844,15.7042,132829.0
2023-03-22 09:55:00,15.81,15.83,15.79,15.83,54851.0,15.7042,15.7241,15.6844,15.7241,54851.0
2023-03-22 10:00:00,15.82,15.84,15.8,15.81,147609.0,15.7142,15.734,15.6943,15.7042,147609.0
2023-03-22 10:05:00,15.82,15.82,15.79,15.81,58424.0,15.7142,15.7142,15.6844,15.7042,58424.0
2023-03-22 10:10:00,15.82,15.83,15.8,15.82,74951.0,15.7142,15.7241,15.6943,15.7142,74951.0
2023-03-22 10:15:00,15.81,15.85,15.8,15.83,53247.0,15.7042,15.744,15.6943,15.7241,53247.0
2023-03-22 10:20:00,15.84,15.84,15.82,15.82,54063.0,15.734,15.734,15.7142,15.7142,54063.0
2023-03-22 10:25:00,15.82,15.87,15.81,15.87,93870.0,15.7142,15.7638,15.7042,15.7638,93870.0
2023-03-22 10:30:00,15.87,15.91,15.85,15.87,282939.0,15.7638,15.8036,15.744,15.7638,282939.0
2023-03-22 10:35:00,15.87,15.93,15.86,15.92,268728.0,15.7638,15.8234,15.7539,15.8135,268728.0
2023-03-22 10:40:00,15.92,15.95,15.91,15.95,141112.0,15.8135,15.8433,15.8036,15.8433,141112.0
2023-03-22 10:45:00,15.95,15.96,15.93,15.94,93506.0,15.8433,15.8532,15.8234,15.8334,93506.0
2023-03-22 10:50:00,15.93,15.94,15.91,15.92,84101.0,15.8234,15.8334,15.8036,15.8135,84101.0
2023-03-22 10:55:00,15.92,15.96,15.91,15.93,224640.0,15.8135,15.8532,15.8036,15.8234,224640.0
2023-03-22 11:00:00,15.93,15.94,15.92,15.93,37889.0,15.8234,15.8334,15.8135,15.8234,37889.0
2023-03-22 11:05:00,15.93,15.94,15.91,15.91,78369.0,15.8234,15.8334,15.8036,15.8036,78369.0
2023-03-22 11:10:00,15.92,15.93,15.9,15.91,79540.0,15.8135,15.8234,15.7936,15.8036,79540.0
2023-03-22 11:15:00,15.92,15.92,15.9,15.91,39172.0,15.8135,15.8135,15.7936,15.8036,39172.0
2023-03-22 11:20:00,15.91,15.92,15.9,15.91,39917.0,15.8036,15.8135,15.7936,15.8036,39917.0
2023-03-22 11:25:00,15.91,15.92,15.9,15.91,69614.0,15.8036,15.8135,15.7936,15.8036,69614.0
2023-03-22 11:30:00,15.92,15.93,15.91,15.93,64253.0,15.8135,15.8234,15.8036,15.8234,64253.0
2023-03-22 11:35:00,15.93,15.93,15.9,15.9,76188.0,15.8234,15.8234,15.7936,15.7936,76188.0
2023-03-22 11:40:00,15.91,15.96,15.9,15.94,201423.0,15.8036,15.8532,15.7936,15.8334,201423.0
2023-03-22 11:45:00,15.94,15.95,15.93,15.95,41856.0,15.8334,15.8433,15.8234,15.8433,41856.0
2023-03-22 11:50:00,15.95,15.96,15.94,15.95,28769.0,15.8433,15.8532,15.8334,15.8433,28769.0
2023-03-22 11:55:00,15.95,15.96,15.93,15.94,73837.0,15.8433,15.8532,15.8234,15.8334,73837.0
2023-03-22 12:00:00,15.93,15.95,15.91,15.91,111210.0,15.8234,15.8433,15.8036,15.8036,111210.0
2023-03-22 12:05:00,15.91,15.92,15.9,15.92,109830.0,15.8036,15.8135,15.7936,15.8135,109830.0
2023-03-22 12:10:00,15.92,15.92,15.91,15.92,8209.0,15.8135,15.8135,15.8036,15.8135,8209.0
2023-03-22 12:15:00,15.92,15.92,15.9,15.91,128642.0,15.8135,15.8135,15.7936,15.8036,128642.0
2023-03-22 12:20:00,15.91,15.92,15.9,15.91,19805.0,15.8036,15.8135,15.7936,15.8036,19805.0
2023-03-22 12:25:00,15.92,15.92,15.9,15.92,141811.0,15.8135,15.8135,15.7936,15.8135,141811.0
2023-03-22 12:30:00,15.92,15.93,15.9,15.91,40716.0,15.8135,15.8234,15.7936,15.8036,40716.0
2023-03-22 12:35:00,15.9,15.91,15.9,15.91,14666.0,15.7936,15.8036,15.7936,15.8036,14666.0
2023-03-22 12:40:00,15.91,15.91,15.89,15.9,132254.0,15.8036,15.8036,15.7837,15.7936,132254.0
2023-03-22 12:45:00,15.9,15.9,15.89,15.9,15808.0,15.7936,15.7936,15.7837,15.7936,15808.0
2023-03-22 12:50:00,15.9,15.91,15.89,15.89,77155.0,15.7936,15.8036,15.7837,15.7837,77155.0
2023-03-22 12:55:00,15.89,15.9,15.87,15.88,93946.0,15.7837,15.7936,15.7638,15.7738,93946.0
2023-03-22 13:00:00,15.87,15.88,15.85,15.86,49747.0,15.7638,15.7738,15.744,15.7539,49747.0
2023-03-22 13:05:00,15.86,15.86,15.84,15.85,28094.0,15.7539,15.7539,15.734,15.744,28094.0
2023-03-22 13:10:00,15.85,15.87,15.84,15.87,40468.0,15.744,15.7638,15.734,15.7638,40468.0
2023-03-22 13:15:00,15.86,15.87,15.84,15.86,244026.0,15.7539,15.7638,15.734,15.7539,244026.0
2023-03-22 13:20:00,15.86,15.86,15.85,15.86,21110.0,15.7539,15.7539,15.744,15.7539,21110.0
2023-03-22 13:25:00,15.85,15.9,15.85,15.9,178395.0,15.744,15.7936,15.744,15.7936,178395.0
2023-03-22 13:30:00,15.9,15.92,15.88,15.88,101215.0,15.7936,15.8135,15.7738,15.7738,101215.0
2023-03-22 13:35:00,15.88,15.88,15.85,15.87,103667.0,15.7738,15.7738,15.744,15.7638,103667.0
2023-03-22 13:40:00,15.87,15.89,15.86,15.89,183104.0,15.7638,15.7837,15.7539,15.7837,183104.0
2023-03-22 13:45:00,15.89,15.91,15.88,15.89,295049.0,15.7837,15.8036,15.7738,15.7837,295049.0
2023-03-22 13:50:00,15.89,15.89,15.88,15.89,55996.0,15.7837,15.7837,15.7738,15.7837,55996.0
2023-03-22 13:55:00,15.89,15.89,15.85,15.87,138749.0,15.7837,15.7837,15.744,15.7638,138749.0
2023-03-22 14:00:00,15.87,15.93,15.85,15.89,124100.0,15.7638,15.8234,15.744,15.7837,124100.0
2023-03-22 14:05:00,15.9,15.96,15.87,15.88,114488.0,15.7936,15.8532,15.7638,15.7738,114488.0
2023-03-22 14:10:00,15.89,15.92,15.86,15.87,193667.0,15.7837,15.8135,15.7539,15.7638,193667.0
2023-03-22 14:15:00,15.87,15.93,15.86,15.91,77786.0,15.7638,15.8234,15.7539,15.8036,77786.0
2023-03-22 14:20:00,15.92,15.93,15.9,15.92,82510.0,15.8135,15.8234,15.7936,15.8135,82510.0
2023-03-22 14:25:00,15.92,15.95,15.91,15.94,63726.0,15.8135,15.8433,15.8036,15.8334,63726.0
2023-03-22 14:30:00,15.94,15.96,15.91,15.92,121400.0,15.8334,15.8532,15.8036,15.8135,121400.0
2023-03-22 14:35:00,15.92,15.99,15.88,15.97,167858.0,15.8135,15.883,15.7738,15.8632,167858.0
2023-03-22 14:40:00,15.97,16.04,15.96,16.0,537904.0,15.8632,15.9327,15.8532,15.893,537904.0
2023-03-22 14:45:00,16.0,16.05,15.98,16.03,222217.0,15.893,15.9426,15.8731,15.9228,222217.0
2023-03-22 14:50:00,16.03,16.03,15.97,15.97,113752.0,15.9228,15.9228,15.8632,15.8632,113752.0
2023-03-22 14:55:00,15.97,15.98,15.88,15.9,221607.0,15.8632,15.8731,15.7738,15.7936,221607.0
2023-03-22 15:00:00,15.89,15.91,15.84,15.86,145700.0,15.7837,15.8036,15.734,15.7539,145700.0
2023-03-22 15:05:00,15.86,15.87,15.79,15.82,161566.0,15.7539,15.7638,15.6844,15.7142,161566.0
2023-03-22 15:10:00,15.83,15.84,15.8,15.84,308589.0,15.7241,15.734,15.6943,15.734,308589.0
2023-03-22 15:15:00,15.84,15.87,15.79,15.81,602840.0,15.734,15.7638,15.6844,15.7042,602840.0
2023-03-22 15:20:00,15.8,15.86,15.8,15.82,1866777.0,15.6943,15.7539,15.6943,15.7142,1866777.0
2023-03-22 15:25:00,15.82,15.86,15.81,15.84,131917.0,15.7142,15.7539,15.7042,15.734,131917.0
2023-03-22 15:30:00,15.84,15.86,15.79,15.8,245323.0,15.734,15.7539,15.6844,15.6943,245323.0
2023-03-22 15:35:00,15.8,15.81,15.76,15.76,166185.0,15.6943,15.7042,15.6546,15.6546,166185.0
2023-03-22 15:40:00,15.77,15.79,15.74,15.75,320454.0,15.6645,15.6844,15.6347,15.6446,320454.0
2023-03-22 15:45:00,15.75,15.75,15.65,15.66,669330.0,15.6446,15.6446,15.5453,15.5552,669330.0
2023-03-22 15:50:00,15.66,15.67,15.6,15.61,1295476.0,15.5552,15.5652,15.4956,15.5056,1295476.0
2023-03-22 15:55:00,15.62,15.62,15.52,15.52,788494.0,15.5155,15.5155,15.4162,15.4162,788494.0
2023-03-23 09:30:00,15.55,15.57,15.43,15.44,564224.0,15.446,15.4658,15.3268,15.3367,564224.0
2023-03-23 09:35:00,15.44,15.49,15.43,15.46,189231.0,15.3367,15.3864,15.3268,15.3566,189231.0
2023-03-23 09:40:00,15.46,15.55,15.44,15.5,409660.0,15.3566,15.446,15.3367,15.3963,409660.0
2023-03-23 09:45:00,15.5,15.56,15.5,15.56,357110.0,15.3963,15.4559,15.3963,15.4559,357110.0
2023-03-23 09:50:00,15.56,15.61,15.55,15.56,68289.0,15.4559,15.5056,15.446,15.4559,68289.0
2023-03-23 09:55:00,15.56,15.59,15.56,15.59,82958.0,15.4559,15.4857,15.4559,15.4857,82958.0
2023-03-23 10:00:00,15.59,15.6,15.55,15.59,657676.0,15.4857,15.4956,15.446,15.4857,657676.0
2023-03-23 10:05:00,15.59,15.63,15.56,15.63,92696.0,15.4857,15.5254,15.4559,15.5254,92696.0
2023-03-23 10:10:00,15.62,15.66,15.6,15.64,375354.0,15.5155,15.5552,15.4956,15.5354,375354.0
2023-03-23 10:15:00,15.64,15.7,15.63,15.65,183382.0,15.5354,15.595,15.5254,15.5453,183382.0
2023-03-23 10:20:00,15.65,15.66,15.59,15.61,225228.0,15.5453,15.5552,15.4857,15.5056,225228.0
2023-03-23 10:25:00,15.61,15.66,15.61,15.63,263331.0,15.5056,15.5552,15.5056,15.5254,263331.0
2023-03-23 10:30:00,15.64,15.68,15.62,15.63,114163.0,15.5354,15.5751,15.5155,15.5254,114163.0
2023-03-23 10:35:00,15.63,15.65,15.61,15.63,143483.0,15.5254,15.5453,15.5056,15.5254,143483.0
2023-03-23 10:40:00,15.64,15.65,15.62,15.64,38634.0,15.5354,15.5453,15.5155,15.5354,38634.0
2023-03-23 10:45:00,15.64,15.67,15.63,15.65,226238.0,15.5354,15.5652,15.5254,15.5453,226238.0
2023-03-23 10:50:00,15.65,15.68,15.62,15.67,104666.0,15.5453,15.5751,15.5155,15.5652,104666.0
2023-03-23 10:55:00,15.68,15.69,15.65,15.65,43724.0,15.5751,15.585,15.5453,15.5453,43724.0
2023-03-23 11:00:00,15.66,15.67,15.63,15.63,46868.0,15.5552,15.5652,15.5254,15.5254,46868.0
2023-03-23 11:05:00,15.64,15.67,15.63,15.63,45558.0,15.5354,15.5652,15.5254,15.5254,45558.0
2023-03-23 11:10:00,15.63,15.66,15.62,15.66,95750.0,15.5254,15.5552,15.5155,15.5552,95750.0
2023-03-23 11:15:00,15.66,15.66,15.63,15.64,67302.0,15.5552,15.5552,15.5254,15.5354,67302.0
2023-03-23 11:20:00,15.64,15.65,15.63,15.64,82436.0,15.5354,15.5453,15.5254,15.5354,82436.0
2023-03-23 11:25:00,15.64,15.64,15.59,15.6,110161.0,15.5354,15.5354,15.4857,15.4956,110161.0
2023-03-23 11:30:00,15.6,15.61,15.59,15.6,54583.0,15.4956,15.5056,15.4857,15.4956,54583.0
2023-03-23 11:35:00,15.6,15.62,15.59,15.61,60834.0,15.4956,15.5155,15.4857,15.5056,60834.0
2023-03-23 11:40:00,15.62,15.65,15.61,15.62,110616.0,15.5155,15.5453,15.5056,15.5155,110616.0
2023-03-23 11:45:00,15.62,15.62,15.6,15.62,48056.0,15.5155,15.5155,15.4956,15.5155,48056.0
2023-03-23 11:50:00,15.61,15.65,15.61,15.63,102547.0,15.5056,15.5453,15.5056,15.5254,102547.0
2023-03-23 11:55:00,15.63,15.64,15.55,15.56,131287.0,15.5254,15.5354,15.446,15.4559,131287.0
2023-03-23 12:00:00,15.56,15.56,15.51,15.53,160907.0,15.4559,15.4559,15.4062,15.4261,160907.0
2023-03-23 12:05:00,15.53,15.54,15.51,15.53,66601.0,15.4261,15.436,15.4062,15.4261,66601.0
2023-03-23 12:10:00,15.53,15.54,15.47,15.49,689152.0,15.4261,15.436,15.3665,15.3864,689152.0
2023-03-23 12:15:00,15.49,15.52,15.48,15.52,216853.0,15.3864,15.4162,15.3764,15.4162,216853.0
2023-03-23 12:20:00,15.52,15.56,15.5,15.54,162226.0,15.4162,15.4559,15.3963,15.436,162226.0
2023-03-23 12:25:00,15.54,15.57,15.53,15.54,39626.0,15.436,15.4658,15.4261,15.436,39626.0
2023-03-23 12:30:00,15.55,15.56,15.52,15.53,65052.0,15.446,15.4559,15.4162,15.4261,65052.0
2023-03-23 12:35:00,15.53,15.53,15.51,15.52,47758.0,15.4261,15.4261,15.4062,15.4162,47758.0
2023-03-23 12:40:00,15.51,15.52,15.49,15.5,364453.0,15.4062,15.4162,15.3864,15.3963,364453.0
2023-03-23 12:45:00,15.5,15.51,15.48,15.51,466038.0,15.3963,15.4062,15.3764,15.4062,466038.0
2023-03-23 12:50:00,15.51,15.52,15.5,15.51,124076.0,15.4062,15.4162,15.3963,15.4062,124076.0
2023-03-23 12:55:00,15.5,15.51,15.49,15.51,179372.0,15.3963,15.4062,15.3864,15.4062,179372.0
2023-03-23 13:00:00,15.51,15.52,15.48,15.52,166481.0,15.4062,15.4162,15.3764,15.4162,166481.0
2023-03-23 13:05:00,15.52,15.52,15.49,15.51,156979.0,15.4162,15.4162,15.3864,15.4062,156979.0
2023-03-23 13:10:00,15.51,15.51,15.45,15.46,241762.0,15.4062,15.4062,15.3466,15.3566,241762.0
2023-03-23 13:15:00,15.46,15.48,15.44,15.46,90628.0,15.3566,15.3764,15.3367,15.3566,90628.0
2023-03-23 13:20:00,15.46,15.5,15.45,15.47,190795.0,15.3566,15.3963,15.3466,15.3665,190795.0
2023-03-23 13:25:00,15.48,15.48,15.4,15.45,203579.0,15.3764,15.3764,15.297,15.3466,203579.0
2023-03-23 13:30:00,15.45,15.46,15.42,15.42,101645.0,15.3466,15.3566,15.3168,15.3168,101645.0
2023-03-23 13:35:00,15.43,15.47,15.42,15.46,90044.0,15.3268,15.3665,15.3168,15.3566,90044.0
2023-03-23 13:40:00,15.46,15.48,15.45,15.46,84428.0,15.3566,15.3764,15.3466,15.3566,84428.0
2023-03-23 13:45:00,15.46,15.46,15.42,15.43,70971.0,15.3566,15.3566,15.3168,15.3268,70971.0
2023-03-23 13:50:00,15.43,15.44,15.4,15.42,380485.0,15.3268,15.3367,15.297,15.3168,380485.0
2023-03-23 13:55:00,15.42,15.43,15.4,15.41,111724.0,15.3168,15.3268,15.297,15.3069,111724.0
2023-03-23 14:00:00,15.41,15.44,15.4,15.41,134762.0,15.3069,15.3367,15.297,15.3069,134762.0
2023-03-23 14:05:00,15.41,15.41,15.39,15.4,296416.0,15.3069,15.3069,15.287,15.297,296416.0
2023-03-23 14:10:00,15.4,15.41,15.36,15.38,379657.0,15.297,15.3069,15.2572,15.2771,379657.0
2023-03-23 14:15:00,15.38,15.4,15.36,15.37,208128.0,15.2771,15.297,15.2572,15.2672,208128.0
2023-03-23 14:20:00,15.37,15.37,15.31,15.32,151423.0,15.2672,15.2672,15.2076,15.2175,151423.0
2023-03-23 14:25:00,15.32,15.32,15.29,15.29,144615.0,15.2175,15.2175,15.1877,15.1877,144615.0
2023-03-23 14:30:00,15.29,15.3,15.26,15.27,195194.0,15.1877,15.1976,15.1579,15.1678,195194.0
2023-03-23 14:35:00,15.28,15.29,15.25,15.25,224304.0,15.1778,15.1877,15.148,15.148,224304.0
2023-03-23 14:40:00,15.25,15.26,15.21,15.24,295711.0,15.148,15.1579,15.1082,15.138,295711.0
2023-03-23 14:45:00,15.24,15.29,15.23,15.26,283664.0,15.138,15.1877,15.1281,15.1579,283664.0
2023-03-23 14:50:00,15.25,15.26,15.22,15.23,242074.0,15.148,15.1579,15.1182,15.1281,242074.0
2023-03-23 14:55:00,15.23,15.25,15.19,15.25,204452.0,15.1281,15.148,15.0884,15.148,204452.0
2023-03-23 15:00:00,15.25,15.34,15.25,15.26,224420.0,15.148,15.2374,15.148,15.1579,224420.0
2023-03-23 15:05:00,15.26,15.27,15.22,15.25,133407.0,15.1579,15.1678,15.1182,15.148,133407.0
2023-03-23 15:10:00,15.26,15.27,15.2,15.23,126804.0,15.1579,15.1678,15.0983,15.1281,126804.0
2023-03-23 15:15:00,15.23,15.25,15.18,15.19,148967.0,15.1281,15.148,15.0784,15.0884,148967.0
2023-03-23 15:20:00,15.19,15.19,15.14,15.19,116145.0,15.0884,15.0884,15.0387,15.0884,116145.0
2023-03-23 15:25:00,15.19,15.22,15.18,15.18,163877.0,15.0884,15.1182,15.0784,15.0784,163877.0
2023-03-23 15:30:00,15.19,15.21,15.17,15.21,222919.0,15.0884,15.1082,15.0685,15.1082,222919.0
2023-03-23 15:35:00,15.21,15.26,15.2,15.25,212284.0,15.1082,15.1579,15.0983,15.148,212284.0
2023-03-23 15:40:00,15.24,15.29,15.23,15.29,237453.0,15.138,15.1877,15.1281,15.1877,237453.0
2023-03-23 15:45:00,15.29,15.33,15.28,15.31,320447.0,15.1877,15.2274,15.1778,15.2076,320447.0
2023-03-23 15:50:00,15.31,15.34,15.29,15.32,497857.0,15.2076,15.2374,15.1877,15.2175,497857.0
2023-03-23 15:55:00,15.32,15.33,15.27,15.27,781760.0,15.2175,15.2274,15.1678,15.1678,781760.0
2023-03-24 09:30:00,15.15,15.17,15.1,15.15,208368.0,15.0486,15.0685,14.999,15.0486,208368.0
2023-03-24 09:35:00,15.15,15.17,15.12,15.15,133498.0,15.0486,15.0685,15.0188,15.0486,133498.0
2023-03-24 09:40:00,15.15,15.16,15.13,15.15,133079.0,15.0486,15.0586,15.0288,15.0486,133079.0
2023-03-24 09:45:00,15.14,15.19,15.1,15.12,83016.0,15.0387,15.0884,14.999,15.0188,83016.0
2023-03-24 09:50:00,15.12,15.28,15.12,15.28,191948.0,15.0188,15.1778,15.0188,15.1778,191948.0
2023-03-24 09:55:00,15.28,15.32,15.23,15.27,231460.0,15.1778,15.2175,15.1281,15.1678,231460.0
2023-03-24 10:00:00,15.27,15.31,15.24,15.25,168033.0,15.1678,15.2076,15.138,15.148,168033.0
2023-03-24 10:05:00,15.26,15.29,15.25,15.29,101128.0,15.1579,15.1877,15.148,15.1877,101128.0
2023-03-24 10:10:00,15.29,15.37,15.27,15.32,113818.0,15.1877,15.2672,15.1678,15.2175,113818.0
2023-03-24 10:15:00,15.32,15.32,15.26,15.29,105911.0,15.2175,15.2175,15.1579,15.1877,105911.0
2023-03-24 10:20:00,15.28,15.29,15.25,15.29,42017.0,15.1778,15.1877,15.148,15.1877,42017.0
2023-03-24 10:25:00,15.29,15.38,15.29,15.38,58897.0,15.1877,15.2771,15.1877,15.2771,58897.0
2023-03-24 10:30:00,15.38,15.43,15.37,15.39,94650.0,15.2771,15.3268,15.2672,15.287,94650.0
2023-03-24 10:35:00,15.39,15.49,15.35,15.45,624657.0,15.287,15.3864,15.2473,15.3466,624657.0
2023-03-24 10:40:00,15.44,15.45,15.35,15.39,78702.0,15.3367,15.3466,15.2473,15.287,78702.0
2023-03-24 10:45:00,15.39,15.39,15.34,15.35,123998.0,15.287,15.287,15.2374,15.2473,123998.0
2023-03-24 10:50:00,15.35,15.36,15.3,15.34,139735.0,15.2473,15.2572,15.1976,15.2374,139735.0
2023-03-24 10:55:00,15.33,15.39,15.33,15.39,93501.0,15.2274,15.287,15.2274,15.287,93501.0
2023-03-24 11:00:00,15.39,15.39,15.32,15.37,133050.0,15.287,15.287,15.2175,15.2672,133050.0
2023-03-24 11:05:00,15.37,15.37,15.32,15.33,66016.0,15.2672,15.2672,15.2175,15.2274,66016.0
2023-03-24 11:10:00,15.32,15.33,15.27,15.29,91786.0,15.2175,15.2274,15.1678,15.1877,91786.0
2023-03-24 11:15:00,15.29,15.32,15.28,15.32,54333.0,15.1877,15.2175,15.1778,15.2175,54333.0
2023-03-24 11:20:00,15.32,15.37,15.32,15.36,140736.0,15.2175,15.2672,15.2175,15.2572,140736.0
2023-03-24 11:25:00,15.36,15.41,15.35,15.41,73989.0,15.2572,15.3069,15.2473,15.3069,73989.0
2023-03-24 11:30:00,15.41,15.41,15.38,15.41,225307.0,15.3069,15.3069,15.2771,15.3069,225307.0
2023-03-24 11:35:00,15.41,15.42,15.39,15.4,54891.0,15.3069,15.3168,15.287,15.297,54891.0
2023-03-24 11:40:00,15.41,15.45,15.4,15.45,39615.0,15.3069,15.3466,15.297,15.3466,39615.0
2023-03-24 11:45:00,15.45,15.5,15.45,15.5,106932.0,15.3466,15.3963,15.3466,15.3963,106932.0
2023-03-24 11:50:00,15.5,15.51,15.46,15.46,99638.0,15.3963,15.4062,15.3566,15.3566,99638.0
2023-03-24 11:55:00,15.46,15.51,15.46,15.49,127264.0,15.3566,15.4062,15.3566,15.3864,127264.0
2023-03-24 12:00:00,15.49,15.53,15.49,15.5,105530.0,15.3864,15.4261,15.3864,15.3963,105530.0
2023-03-24 12:05:00,15.49,15.51,15.46,15.46,74247.0,15.3864,15.4062,15.3566,15.3566,74247.0
2023-03-24 12:10:00,15.46,15.48,15.46,15.48,41430.0,15.3566,15.3764,15.3566,15.3764,41430.0
2023-03-24 12:15:00,15.48,15.5,15.45,15.46,113581.0,15.3764,15.3963,15.3466,15.3566,113581.0
2023-03-24 12:20:00,15.47,15.49,15.45,15.49,237232.0,15.3665,15.3864,15.3466,15.3864,237232.0
2023-03-24 12:25:00,15.49,15.5,15.46,15.49,109162.0,15.3864,15.3963,15.3566,15.3864,109162.0
2023-03-24 12:30:00,15.49,15.51,15.48,15.5,81049.0,15.3864,15.4062,15.3764,15.3963,81049.0
2023-03-24 12:35:00,15.5,15.53,15.49,15.51,49988.0,15.3963,15.4261,15.3864,15.4062,49988.0
2023-03-24 12:40:00,15.51,15.53,15.49,15.53,87418.0,15.4062,15.4261,15.3864,15.4261,87418.0
2023-03-24 12:45:00,15.53,15.56,15.52,15.54,65902.0,15.4261,15.4559,15.4162,15.436,65902.0
2023-03-24 12:50:00,15.54,15.57,15.53,15.57,226968.0,15.436,15.4658,15.4261,15.4658,226968.0
2023-03-24 12:55:00,15.57,15.6,15.56,15.58,93410.0,15.4658,15.4956,15.4559,15.4758,93410.0
2023-03-24 13:00:00,15.58,15.62,15.58,15.59,268146.0,15.4758,15.5155,15.4758,15.4857,268146.0
2023-03-24 13:05:00,15.59,15.61,15.56,15.57,110465.0,15.4857,15.5056,15.4559,15.4658,110465.0
2023-03-24 13:10:00,15.57,15.57,15.51,15.52,79597.0,15.4658,15.4658,15.4062,15.4162,79597.0
2023-03-24 13:15:00,15.52,15.52,15.48,15.49,99557.0,15.4162,15.4162,15.3764,15.3864,99557.0
2023-03-24 13:20:00,15.49,15.5,15.48,15.5,72643.0,15.3864,15.3963,15.3764,15.3963,72643.0
2023-03-24 13:25:00,15.5,15.54,15.5,15.52,90267.0,15.3963,15.436,15.3963,15.4162,90267.0
2023-03-24 13:30:00,15.52,15.53,15.46,15.5,206181.0,15.4162,15.4261,15.3566,15.3963,206181.0
2023-03-24 13:35:00,15.49,15.5,15.47,15.48,111161.0,15.3864,15.3963,15.3665,15.3764,111161.0
2023-03-24 13:40:00,15.48,15.48,15.45,15.46,97914.0,15.3764,15.3764,15.3466,15.3566,97914.0
2023-03-24 13:45:00,15.45,15.46,15.39,15.4,125266.0,15.3466,15.3566,15.287,15.297,125266.0
2023-03-24 13:50:00,15.4,15.46,15.39,15.46,124419.0,15.297,15.3566,15.287,15.3566,124419.0
2023-03-24 13:55:00,15.45,15.46,15.43,15.44,80810.0,15.3466,15.3566,15.3268,15.3367,80810.0
2023-03-24 14:00:00,15.44,15.46,15.42,15.43,51495.0,15.3367,15.3566,15.3168,15.3268,51495.0
2023-03-24 14:05:00,15.43,15.44,15.39,15.44,290408.0,15.3268,15.3367,15.287,15.3367,290408.0
2023-03-24 14:10:00,15.44,15.49,15.42,15.47,153694.0,15.3367,15.3864,15.3168,15.3665,153694.0
2023-03-24 14:15:00,15.48,15.5,15.46,15.5,94060.0,15.3764,15.3963,15.3566,15.3963,94060.0
2023-03-24 14:20:00,15.5,15.51,15.46,15.46,234573.0,15.3963,15.4062,15.3566,15.3566,234573.0
2023-03-24 14:25:00,15.47,15.49,15.47,15.49,62611.0,15.3665,15.3864,15.3665,15.3864,62611.0
2023-03-24 14:30:00,15.49,15.55,15.48,15.54,106116.0,15.3864,15.446,15.3764,15.436,106116.0
2023-03-24 14:35:00,15.54,15.55,15.52,15.54,83607.0,15.436,15.446,15.4162,15.436,83607.0
2023-03-24 14:40:00,15.55,15.55,15.53,15.54,42882.0,15.446,15.446,15.4261,15.436,42882.0
2023-03-24 14:45:00,15.54,15.55,15.51,15.52,100581.0,15.436,15.446,15.4062,15.4162,100581.0
2023-03-24 14:50:00,15.52,15.53,15.49,15.5,81087.0,15.4162,15.4261,15.3864,15.3963,81087.0
2023-03-24 14:55:00,15.5,15.52,15.49,15.5,85639.0,15.3963,15.4162,15.3864,15.3963,85639.0
2023-03-24 15:00:00,15.5,15.51,15.48,15.51,95915.0,15.3963,15.4062,15.3764,15.4062,95915.0
2023-03-24 15:05:00,15.51,15.52,15.49,15.51,154298.0,15.4062,15.4162,15.3864,15.4062,154298.0
2023-03-24 15:10:00,15.51,15.53,15.5,15.51,95996.0,15.4062,15.4261,15.3963,15.4062,95996.0
2023-03-24 15:15:00,15.51,15.55,15.5,15.54,125401.0,15.4062,15.446,15.3963,15.436,125401.0
2023-03-24 15:20:00,15.54,15.58,15.53,15.55,230860.0,15.436,15.4758,15.4261,15.446,230860.0
2023-03-24 15:25:00,15.56,15.57,15.54,15.57,121708.0,15.4559,15.4658,15.436,15.4658,121708.0
2023-03-24 15:30:00,15.57,15.6,15.56,15.6,240188.0,15.4658,15.4956,15.4559,15.4956,240188.0
2023-03-24 15:35:00,15.6,15.64,15.59,15.61,832356.0,15.4956,15.5354,15.4857,15.5056,832356.0
2023-03-24 15:40:00,15.6,15.65,15.6,15.64,414445.0,15.4956,15.5453,15.4956,15.5354,414445.0
2023-03-24 15:45:00,15.64,15.66,15.62,15.66,696708.0,15.5354,15.5552,15.5155,15.5552,696708.0
2023-03-24 15:50:00,15.66,15.67,15.63,15.64,440953.0,15.5552,15.5652,15.5254,15.5354,440953.0
2023-03-24 15:55:00,15.63,15.67,15.63,15.65,948593.0,15.5254,15.5652,15.5254,15.5453,948593.0
2023-03-27 09:30:00,15.71,15.75,15.66,15.74,178978.0,15.6049,15.6446,15.5552,15.6347,178978.0
2023-03-27 09:35:00,15.75,15.78,15.73,15.73,132852.0,15.6446,15.6744,15.6248,15.6248,132852.0
2023-03-27 09:40:00,15.74,15.83,15.71,15.83,133921.0,15.6347,15.7241,15.6049,15.7241,133921.0
2023-03-27 09:45:00,15.82,15.85,15.79,15.85,239725.0,15.7142,15.744,15.6844,15.744,239725.0
2023-03-27 09:50:00,15.84,15.86,15.79,15.79,122840.0,15.734,15.7539,15.6844,15.6844,122840.0
2023-03-27 09:55:00,15.79,15.85,15.79,15.83,156259.0,15.6844,15.744,15.6844,15.7241,156259.0
2023-03-27 10:00:00,15.84,15.86,15.82,15.84,136720.0,15.734,15.7539,15.7142,15.734,136720.0
2023-03-27 10:05:00,15.84,15.84,15.79,15.81,108636.0,15.734,15.734,15.6844,15.7042,108636.0
2023-03-27 10:10:00,15.82,15.84,15.81,15.82,70553.0,15.7142,15.734,15.7042,15.7142,70553.0
2023-03-27 10:15:00,15.83,15.85,15.81,15.83,67388.0,15.7241,15.744,15.7042,15.7241,67388.0
2023-03-27 10:20:00,15.83,15.83,15.81,15.82,63019.0,15.7241,15.7241,15.7042,15.7142,63019.0
2023-03-27 10:25:00,15.81,15.82,15.75,15.77,229806.0,15.7042,15.7142,15.6446,15.6645,229806.0
2023-03-27 10:30:00,15.77,15.77,15.74,15.74,88181.0,15.6645,15.6645,15.6347,15.6347,88181.0
2023-03-27 10:35:00,15.75,15.78,15.72,15.78,84294.0,15.6446,15.6744,15.6148,15.6744,84294.0
2023-03-27 10:40:00,15.78,15.79,15.76,15.77,60068.0,15.6744,15.6844,15.6546,15.6645,60068.0
2023-03-27 10:45:00,15.77,15.8,15.76,15.76,62095.0,15.6645,15.6943,15.6546,15.6546,62095.0
2023-03-27 10:50:00,15.76,15.78,15.76,15.77,39238.0,15.6546,15.6744,15.6546,15.6645,39238.0
2023-03-27 10:55:00,15.76,15.79,15.74,15.74,93033.0,15.6546,15.6844,15.6347,15.6347,93033.0
2023-03-27 11:00:00,15.75,15.76,15.72,15.74,70039.0,15.6446,15.6546,15.6148,15.6347,70039.0
2023-03-27 11:05:00,15.74,15.77,15.73,15.76,57564.0,15.6347,15.6645,15.6248,15.6546,57564.0
2023-03-27 11:10:00,15.75,15.77,15.74,15.77,59059.0,15.6446,15.6645,15.6347,15.6645,59059.0
2023-03-27 11:15:00,15.76,15.78,15.74,15.74,81076.0,15.6546,15.6744,15.6347,15.6347,81076.0
2023-03-27 11:20:00,15.74,15.77,15.73,15.76,70549.0,15.6347,15.6645,15.6248,15.6546,70549.0
2023-03-27 11:25:00,15.76,15.78,15.74,15.77,92242.0,15.6546,15.6744,15.6347,15.6645,92242.0
2023-03-27 11:30:00,15.77,15.79,15.76,15.79,36491.0,15.6645,15.6844,15.6546,15.6844,36491.0
2023-03-27 11:35:00,15.79,15.8,15.78,15.8,70408.0,15.6844,15.6943,15.6744,15.6943,70408.0
2023-03-27 11:40:00,15.79,15.8,15.78,15.79,51856.0,15.6844,15.6943,15.6744,15.6844,51856.0
2023-03-27 11:45:00,15.79,15.8,15.78,15.79,34152.0,15.6844,15.6943,15.6744,15.6844,34152.0
2023-03-27 11:50:00,15.79,15.8,15.78,15.79,82156.0,15.6844,15.6943,15.6744,15.6844,82156.0
2023-03-27 11:55:00,15.78,15.79,15.77,15.79,42987.0,15.6744,15.6844,15.6645,15.6844,42987.0
2023-03-27 12:00:00,15.79,15.85,15.78,15.85,109445.0,15.6844,15.744,15.6744,15.744,109445.0
2023-03-27 12:05:00,15.84,15.84,15.81,15.81,31706.0,15.734,15.734,15.7042,15.7042,31706.0
2023-03-27 12:10:00,15.82,15.83,15.81,15.83,54487.0,15.7142,15.7241,15.7042,15.7241,54487.0
2023-03-27 12:15:00,15.83,15.86,15.82,15.85,95379.0,15.7241,15.7539,15.7142,15.744,95379.0
2023-03-27 12:20:00,15.85,15.85,15.82,15.85,54119.0,15.744,15.744,15.7142,15.744,54119.0
2023-03-27 12:25:00,15.85,15.85,15.82,15.83,48803.0,15.744,15.744,15.7142,15.7241,48803.0
2023-03-27 12:30:00,15.83,15.85,15.82,15.84,81067.0,15.7241,15.744,15.7142,15.734,81067.0
2023-03-27 12:35:00,15.84,15.85,15.83,15.85,61703.0,15.734,15.744,15.7241,15.744,61703.0
2023-03-27 12:40:00,15.85,15.85,15.83,15.85,33538.0,15.744,15.744,15.7241,15.744,33538.0
2023-03-27 12:45:00,15.85,15.85,15.83,15.85,39425.0,15.744,15.744,15.7241,15.744,39425.0
2023-03-27 12:50:00,15.84,15.85,15.83,15.85,64749.0,15.734,15.744,15.7241,15.744,64749.0
2023-03-27 12:55:00,15.85,15.85,15.83,15.85,64539.0,15.744,15.744,15.7241,15.744,64539.0
2023-03-27 13:00:00,15.85,15.87,15.84,15.87,71589.0,15.744,15.7638,15.734,15.7638,71589.0
2023-03-27 13:05:00,15.87,15.89,15.85,15.88,76815.0,15.7638,15.7837,15.744,15.7738,76815.0
2023-03-27 13:10:00,15.87,15.87,15.84,15.87,64892.0,15.7638,15.7638,15.734,15.7638,64892.0
2023-03-27 13:15:00,15.87,15.87,15.85,15.87,87271.0,15.7638,15.7638,15.744,15.7638,87271.0
2023-03-27 13:20:00,15.86,15.89,15.86,15.88,57845.0,15.7539,15.7837,15.7539,15.7738,57845.0
2023-03-27 13:25:00,15.88,15.89,15.87,15.88,43675.0,15.7738,15.7837,15.7638,15.7738,43675.0
2023-03-27 13:30:00,15.88,15.9,15.87,15.88,54132.0,15.7738,15.7936,15.7638,15.7738,54132.0
2023-03-27 13:35:00,15.88,15.88,15.85,15.86,87973.0,15.7738,15.7738,15.744,15.7539,87973.0
2023-03-27 13:40:00,15.86,15.88,15.85,15.88,34651.0,15.7539,15.7738,15.744,15.7738,34651.0
2023-03-27 13:45:00,15.88,15.89,15.86,15.87,78988.0,15.7738,15.7837,15.7539,15.7638,78988.0
2023-03-27 13:50:00,15.86,15.87,15.85,15.86,41647.0,15.7539,15.7638,15.744,15.7539,41647.0
2023-03-27 13:55:00,15.86,15.88,15.85,15.88,36568.0,15.7539,15.7738,15.744,15.7738,36568.0
2023-03-27 14:00:00,15.88,15.88,15.86,15.88,32211.0,15.7738,15.7738,15.7539,15.7738,32211.0
2023-03-27 14:05:00,15.87,15.88,15.86,15.87,31208.0,15.7638,15.7738,15.7539,15.7638,31208.0
2023-03-27 14:10:00,15.86,15.88,15.86,15.88,42169.0,15.7539,15.7738,15.7539,15.7738,42169.0
2023-03-27 14:15:00,15.88,15.88,15.85,15.87,63247.0,15.7738,15.7738,15.744,15.7638,63247.0
2023-03-27 14:20:00,15.87,15.88,15.86,15.86,71591.0,15.7638,15.7738,15.7539,15.7539,71591.0
2023-03-27 14:25:00,15.87,15.87,15.85,15.86,69698.0,15.7638,15.7638,15.744,15.7539,69698.0
2023-03-27 14:30:00,15.86,15.87,15.85,15.86,76410.0,15.7539,15.7638,15.744,15.7539,76410.0
2023-03-27 14:35:00,15.85,15.87,15.84,15.87,66704.0,15.744,15.7638,15.734,15.7638,66704.0
2023-03-27 14:40:00,15.86,15.86,15.83,15.85,66314.0,15.7539,15.7539,15.7241,15.744,66314.0
2023-03-27 14:45:00,15.85,15.85,15.8,15.81,87231.0,15.744,15.744,15.6943,15.7042,87231.0
2023-03-27 14:50:00,15.81,15.82,15.78,15.79,45602.0,15.7042,15.7142,15.6744,15.6844,45602.0
2023-03-27 14:55:00,15.79,15.82,15.78,15.82,36609.0,15.6844,15.7142,15.6744,15.7142,36609.0
2023-03-27 15:00:00,15.82,15.82,15.77,15.78,89269.0,15.7142,15.7142,15.6645,15.6744,89269.0
2023-03-27 15:05:00,15.78,15.78,15.75,15.77,78641.0,15.6744,15.6744,15.6446,15.6645,78641.0
2023-03-27 15:10:00,15.77,15.79,15.77,15.77,72333.0,15.6645,15.6844,15.6645,15.6645,72333.0
2023-03-27 15:15:00,15.78,15.78,15.74,15.75,88747.0,15.6744,15.6744,15.6347,15.6446,88747.0
2023-03-27 15:20:00,15.75,15.77,15.74,15.77,136810.0,15.6446,15.6645,15.6347,15.6645,136810.0
2023-03-27 15:25:00,15.77,15.79,15.76,15.79,87010.0,15.6645,15.6844,15.6546,15.6844,87010.0
2023-03-27 15:30:00,15.79,15.79,15.76,15.78,191508.0,15.6844,15.6844,15.6546,15.6744,191508.0
2023-03-27 15:35:00,15.78,15.78,15.74,15.76,99850.0,15.6744,15.6744,15.6347,15.6546,99850.0
2023-03-27 15:40:00,15.75,15.76,15.73,15.74,170266.0,15.6446,15.6546,15.6248,15.6347,170266.0
2023-03-27 15:45:00,15.73,15.74,15.7,15.71,185668.0,15.6248,15.6347,15.595,15.6049,185668.0
2023-03-27 15:50:00,15.71,15.75,15.71,15.75,184644.0,15.6049,15.6446,15.6049,15.6446,184644.0
2023-03-27 15:55:00,15.75,15.75,15.71,15.75,744644.0,15.6446,15.6446,15.6049,15.6446,744644.0
2023-03-28 09:30:00,15.78,15.8,15.74,15.77,112778.0,15.6744,15.6943,15.6347,15.6645,112778.0
2023-03-28 09:35:00,15.78,15.8,15.76,15.77,26866.0,15.6744,15.6943,15.6546,15.6645,26866.0
2023-03-28 09:40:00,15.77,15.81,15.76,15.81,164208.0,15.6645,15.7042,15.6546,15.7042,164208.0
2023-03-28 09:45:00,15.8,15.84,15.79,15.83,80797.0,15.6943,15.734,15.6844,15.7241,80797.0
2023-03-28 09:50:00,15.83,15.85,15.82,15.83,83444.0,15.7241,15.744,15.7142,15.7241,83444.0
2023-03-28 09:55:00,15.82,15.84,15.79,15.83,63702.0,15.7142,15.734,15.6844,15.7241,63702.0
2023-03-28 10:00:00,15.83,15.9,15.83,15.9,76488.0,15.7241,15.7936,15.7241,15.7936,76488.0
2023-03-28 10:05:00,15.89,15.94,15.89,15.94,83262.0,15.7837,15.8334,15.7837,15.8334,83262.0
2023-03-28 10:10:00,15.94,15.94,15.89,15.92,93466.0,15.8334,15.8334,15.7837,15.8135,93466.0
2023-03-28 10:15:00,15.92,15.93,15.88,15.88,136357.0,15.8135,15.8234,15.7738,15.7738,136357.0
2023-03-28 10:20:00,15.89,15.9,15.88,15.89,37422.0,15.7837,15.7936,15.7738,15.7837,37422.0
2023-03-28 10:25:00,15.89,15.95,15.88,15.95,110732.0,15.7837,15.8433,15.7738,15.8433,110732.0
2023-03-28 10:30:00,15.94,15.97,15.89,15.9,260781.0,15.8334,15.8632,15.7837,15.7936,260781.0
2023-03-28 10:35:00,15.9,15.93,15.86,15.91,479421.0,15.7936,15.8234,15.7539,15.8036,479421.0
2023-03-28 10:40:00,15.91,15.93,15.88,15.89,112144.0,15.8036,15.8234,15.7738,15.7837,112144.0
2023-03-28 10:45:00,15.89,15.91,15.88,15.91,52115.0,15.7837,15.8036,15.7738,15.8036,52115.0
2023-03-28 10:50:00,15.91,15.91,15.89,15.91,29160.0,15.8036,15.8036,15.7837,15.8036,29160.0
2023-03-28 10:55:00,15.9,15.91,15.89,15.91,33009.0,15.7936,15.8036,15.7837,15.8036,33009.0
2023-03-28 11:00:00,15.91,15.92,15.9,15.92,57748.0,15.8036,15.8135,15.7936,15.8135,57748.0
2023-03-28 11:05:00,15.91,15.92,15.89,15.9,47013.0,15.8036,15.8135,15.7837,15.7936,47013.0
2023-03-28 11:10:00,15.9,15.9,15.88,15.9,37619.0,15.7936,15.7936,15.7738,15.7936,37619.0
2023-03-28 11:15:00,15.9,15.92,15.9,15.92,86532.0,15.7936,15.8135,15.7936,15.8135,86532.0
2023-03-28 11:20:00,15.92,15.93,15.9,15.92,118079.0,15.8135,15.8234,15.7936,15.8135,118079.0
2023-03-28 11:25:00,15.92,15.93,15.91,15.93,55463.0,15.8135,15.8234,15.8036,15.8234,55463.0
2023-03-28 11:30:00,15.93,15.93,15.9,15.91,44592.0,15.8234,15.8234,15.7936,15.8036,44592.0
2023-03-28 11:35:00,15.92,15.92,15.91,15.92,25733.0,15.8135,15.8135,15.8036,15.8135,25733.0
2023-03-28 11:40:00,15.92,15.92,15.91,15.92,16572.0,15.8135,15.8135,15.8036,15.8135,16572.0
2023-03-28 11:45:00,15.91,15.93,15.9,15.93,58022.0,15.8036,15.8234,15.7936,15.8234,58022.0
2023-03-28 11:50:00,15.93,15.95,15.92,15.94,54686.0,15.8234,15.8433,15.8135,15.8334,54686.0
2023-03-28 11:55:00,15.95,15.97,15.94,15.96,52040.0,15.8433,15.8632,15.8334,15.8532,52040.0
2023-03-28 12:00:00,15.97,15.97,15.96,15.97,10132.0,15.8632,15.8632,15.8532,15.8632,10132.0
2023-03-28 12:05:00,15.97,15.97,15.95,15.97,24617.0,15.8632,15.8632,15.8433,15.8632,24617.0
2023-03-28 12:10:00,15.97,15.97,15.94,15.96,43867.0,15.8632,15.8632,15.8334,15.8532,43867.0
2023-03-28 12:15:00,15.97,15.97,15.96,15.97,12341.0,15.8632,15.8632,15.8532,15.8632,12341.0
2023-03-28 12:20:00,15.97,15.97,15.9,15.92,315048.0,15.8632,15.8632,15.7936,15.8135,315048.0
2023-03-28 12:25:00,15.93,15.94,15.91,15.93,289253.0,15.8234,15.8334,15.8036,15.8234,289253.0
2023-03-28 12:30:00,15.93,15.93,15.9,15.92,37660.0,15.8234,15.8234,15.7936,15.8135,37660.0
2023-03-28 12:35:00,15.92,15.92,15.91,15.92,9830.0,15.8135,15.8135,15.8036,15.8135,9830.0
2023-03-28 12:40:00,15.92,15.92,15.91,15.92,11496.0,15.8135,15.8135,15.8036,15.8135,11496.0
2023-03-28 12:45:00,15.91,15.92,15.9,15.91,21403.0,15.8036,15.8135,15.7936,15.8036,21403.0
2023-03-28 12:50:00,15.9,15.92,15.89,15.92,40638.0,15.7936,15.8135,15.7837,15.8135,40638.0
2023-03-28 12:55:00,15.92,15.92,15.9,15.91,12405.0,15.8135,15.8135,15.7936,15.8036,12405.0
2023-03-28 13:00:00,15.91,15.91,15.88,15.89,85359.0,15.8036,15.8036,15.7738,15.7837,85359.0
2023-03-28 13:05:00,15.88,15.88,15.85,15.86,21767.0,15.7738,15.7738,15.744,15.7539,21767.0
2023-03-28 13:10:00,15.86,15.87,15.86,15.87,10619.0,15.7539,15.7638,15.7539,15.7638,10619.0
2023-03-28 13:15:00,15.87,15.87,15.83,15.84,44418.0,15.7638,15.7638,15.7241,15.734,44418.0
2023-03-28 13:20:00,15.84,15.85,15.83,15.84,22901.0,15.734,15.744,15.7241,15.734,22901.0
2023-03-28 13:25:00,15.84,15.84,15.83,15.84,311394.0,15.734,15.734,15.7241,15.734,311394.0
2023-03-28 13:30:00,15.84,15.84,15.8,15.8,60336.0,15.734,15.734,15.6943,15.6943,60336.0
2023-03-28 13:35:00,15.81,15.81,15.8,15.8,14025.0,15.7042,15.7042,15.6943,15.6943,14025.0
2023-03-28 13:40:00,15.81,15.81,15.78,15.79,60648.0,15.7042,15.7042,15.6744,15.6844,60648.0
2023-03-28 13:45:00,15.79,15.79,15.78,15.78,17802.0,15.6844,15.6844,15.6744,15.6744,17802.0
2023-03-28 13:50:00,15.78,15.79,15.77,15.78,57926.0,15.6744,15.6844,15.6645,15.6744,57926.0
2023-03-28 13:55:00,15.79,15.79,15.77,15.78,84798.0,15.6844,15.6844,15.6645,15.6744,84798.0
2023-03-28 14:00:00,15.78,15.78,15.74,15.76,78371.0,15.6744,15.6744,15.6347,15.6546,78371.0
2023-03-28 14:05:00,15.76,15.76,15.75,15.75,18211.0,15.6546,15.6546,15.6446,15.6446,18211.0
2023-03-28 14:10:00,15.75,15.76,15.72,15.75,67734.0,15.6446,15.6546,15.6148,15.6446,67734.0
2023-03-28 14:15:00,15.75,15.75,15.72,15.73,39995.0,15.6446,15.6446,15.6148,15.6248,39995.0
2023-03-28 14:20:00,15.73,15.75,15.73,15.75,23352.0,15.6248,15.6446,15.6248,15.6446,23352.0
2023-03-28 14:25:00,15.74,15.75,15.74,15.75,10275.0,15.6347,15.6446,15.6347,15.6446,10275.0
2023-03-28 14:30:00,15.75,15.75,15.72,15.74,43824.0,15.6446,15.6446,15.6148,15.6347,43824.0
2023-03-28 14:35:00,15.73,15.75,15.73,15.75,29967.0,15.6248,15.6446,15.6248,15.6446,29967.0
2023-03-28 14:40:00,15.75,15.76,15.74,15.76,15167.0,15.6446,15.6546,15.6347,15.6546,15167.0
2023-03-28 14:45:00,15.76,15.77,15.74,15.74,33068.0,15.6546,15.6645,15.6347,15.6347,33068.0
2023-03-28 14:50:00,15.74,15.76,15.73,15.73,118011.0,15.6347,15.6546,15.6248,15.6248,118011.0
2023-03-28 14:55:00,15.73,15.75,15.73,15.75,27408.0,15.6248,15.6446,15.6248,15.6446,27408.0
2023-03-28 15:00:00,15.74,15.75,15.72,15.74,46873.0,15.6347,15.6446,15.6148,15.6347,46873.0
2023-03-28 15:05:00,15.73,15.76,15.73,15.74,69450.0,15.6248,15.6546,15.6248,15.6347,69450.0
2023-03-28 15:10:00,15.75,15.75,15.73,15.74,66684.0,15.6446,15.6446,15.6248,15.6347,66684.0
2023-03-28 15:15:00,15.74,15.75,15.71,15.75,100549.0,15.6347,15.6446,15.6049,15.6446,100549.0
2023-03-28 15:20:00,15.75,15.77,15.74,15.76,78723.0,15.6446,15.6645,15.6347,15.6546,78723.0
2023-03-28 15:25:00,15.76,15.77,15.74,15.76,58054.0,15.6546,15.6645,15.6347,15.6546,58054.0
2023-03-28 15:30:00,15.76,15.77,15.73,15.76,67950.0,15.6546,15.6645,15.6248,15.6546,67950.0
2023-03-28 15:35:00,15.76,15.77,15.74,15.74,100995.0,15.6546,15.6645,15.6347,15.6347,100995.0
2023-03-28 15:40:00,15.75,15.76,15.74,15.76,58129.0,15.6446,15.6546,15.6347,15.6546,58129.0
2023-03-28 15:45:00,15.75,15.75,15.72,15.73,147455.0,15.6446,15.6446,15.6148,15.6248,147455.0
2023-03-28 15:50:00,15.73,15.75,15.71,15.72,154739.0,15.6248,15.6446,15.6049,15.6148,154739.0
2023-03-28 15:55:00,15.72,15.75,15.71,15.74,708674.0,15.6148,15.6446,15.6049,15.6347,708674.0
2023-03-29 09:30:00,15.78,15.9,15.78,15.84,146611.0,15.6744,15.7936,15.6744,15.734,146611.0
2023-03-29 09:35:00,15.85,15.95,15.85,15.94,89184.0,15.744,15.8433,15.744,15.8334,89184.0
2023-03-29 09:40:00,15.94,15.98,15.92,15.98,50429.0,15.8334,15.8731,15.8135,15.8731,50429.0
2023-03-29 09:45:00,15.98,15.99,15.94,15.94,114315.0,15.8731,15.883,15.8334,15.8334,114315.0
2023-03-29 09:50:00,15.94,15.97,15.94,15.96,45403.0,15.8334,15.8632,15.8334,15.8532,45403.0
2023-03-29 09:55:00,15.96,15.97,15.94,15.96,69312.0,15.8532,15.8632,15.8334,15.8532,69312.0
2023-03-29 10:00:00,15.96,15.97,15.91,15.91,38770.0,15.8532,15.8632,15.8036,15.8036,38770.0
2023-03-29 10:05:00,15.91,15.92,15.89,15.9,89885.0,15.8036,15.8135,15.7837,15.7936,89885.0
2023-03-29 10:10:00,15.9,15.92,15.87,15.88,76189.0,15.7936,15.8135,15.7638,15.7738,76189.0
2023-03-29 10:15:00,15.88,15.89,15.87,15.89,51354.0,15.7738,15.7837,15.7638,15.7837,51354.0
2023-03-29 10:20:00,15.88,15.9,15.85,15.87,76725.0,15.7738,15.7936,15.744,15.7638,76725.0
2023-03-29 10:25:00,15.87,15.91,15.85,15.91,105041.0,15.7638,15.8036,15.744,15.8036,105041.0
2023-03-29 10:30:00,15.91,15.91,15.86,15.88,409314.0,15.8036,15.8036,15.7539,15.7738,409314.0
2023-03-29 10:35:00,15.88,15.91,15.87,15.89,136247.0,15.7738,15.8036,15.7638,15.7837,136247.0
2023-03-29 10:40:00,15.89,15.89,15.87,15.89,39009.0,15.7837,15.7837,15.7638,15.7837,39009.0
2023-03-29 10:45:00,15.89,15.9,15.88,15.9,26712.0,15.7837,15.7936,15.7738,15.7936,26712.0
2023-03-29 10:50:00,15.9,15.93,15.9,15.93,122803.0,15.7936,15.8234,15.7936,15.8234,122803.0
2023-03-29 10:55:00,15.93,15.93,15.91,15.93,72438.0,15.8234,15.8234,15.8036,15.8234,72438.0
2023-03-29 11:00:00,15.93,15.93,15.91,15.93,64639.0,15.8234,15.8234,15.8036,15.8234,64639.0
2023-03-29 11:05:00,15.93,15.96,15.92,15.95,182920.0,15.8234,15.8532,15.8135,15.8433,182920.0
2023-03-29 11:10:00,15.94,15.96,15.94,15.96,209995.0,15.8334,15.8532,15.8334,15.8532,209995.0
2023-03-29 11:15:00,15.96,15.98,15.95,15.95,116798.0,15.8532,15.8731,15.8433,15.8433,116798.0
2023-03-29 11:20:00,15.95,15.95,15.93,15.93,41703.0,15.8433,15.8433,15.8234,15.8234,41703.0
2023-03-29 11:25:00,15.93,15.95,15.93,15.94,61239.0,15.8234,15.8433,15.8234,15.8334,61239.0
2023-03-29 11:30:00,15.94,15.99,15.93,15.98,230771.0,15.8334,15.883,15.8234,15.8731,230771.0
2023-03-29 11:35:00,15.98,16.0,15.96,15.96,107285.0,15.8731,15.893,15.8532,15.8532,107285.0
2023-03-29 11:40:00,15.97,15.97,15.95,15.95,39263.0,15.8632,15.8632,15.8433,15.8433,39263.0
2023-03-29 11:45:00,15.95,15.96,15.94,15.94,14239.0,15.8433,15.8532,15.8334,15.8334,14239.0
2023-03-29 11:50:00,15.94,15.96,15.94,15.96,34029.0,15.8334,15.8532,15.8334,15.8532,34029.0
2023-03-29 11:55:00,15.96,15.98,15.95,15.96,91250.0,15.8532,15.8731,15.8433,15.8532,91250.0
2023-03-29 12:00:00,15.97,15.97,15.96,15.96,12220.0,15.8632,15.8632,15.8532,15.8532,12220.0
2023-03-29 12:05:00,15.97,15.98,15.96,15.97,29459.0,15.8632,15.8731,15.8532,15.8632,29459.0
2023-03-29 12:10:00,15.97,15.97,15.96,15.97,13878.0,15.8632,15.8632,15.8532,15.8632,13878.0
2023-03-29 12:15:00,15.97,15.97,15.95,15.96,23952.0,15.8632,15.8632,15.8433,15.8532,23952.0
2023-03-29 12:20:00,15.96,15.97,15.95,15.97,28843.0,15.8532,15.8632,15.8433,15.8632,28843.0
2023-03-29 12:25:00,15.97,15.97,15.94,15.97,49470.0,15.8632,15.8632,15.8334,15.8632,49470.0
2023-03-29 12:30:00,15.97,15.97,15.96,15.96,45248.0,15.8632,15.8632,15.8532,15.8532,45248.0
2023-03-29 12:35:00,15.97,15.97,15.96,15.97,13545.0,15.8632,15.8632,15.8532,15.8632,13545.0
2023-03-29 12:40:00,15.97,15.97,15.95,15.96,31500.0,15.8632,15.8632,15.8433,15.8532,31500.0
2023-03-29 12:45:00,15.96,15.97,15.94,15.97,57530.0,15.8532,15.8632,15.8334,15.8632,57530.0
2023-03-29 12:50:00,15.97,15.97,15.96,15.97,46352.0,15.8632,15.8632,15.8532,15.8632,46352.0
2023-03-29 12:55:00,15.97,15.98,15.96,15.98,72160.0,15.8632,15.8731,15.8532,15.8731,72160.0
2023-03-29 13:00:00,15.98,15.98,15.96,15.98,40519.0,15.8731,15.8731,15.8532,15.8731,40519.0
2023-03-29 13:05:00,15.98,15.99,15.97,15.99,102723.0,15.8731,15.883,15.8632,15.883,102723.0
2023-03-29 13:10:00,15.99,16.04,15.98,16.04,220787.0,15.883,15.9327,15.8731,15.9327,220787.0
2023-03-29 13:15:00,16.04,16.05,15.97,15.98,369569.0,15.9327,15.9426,15.8632,15.8731,369569.0
2023-03-29 13:20:00,15.98,16.0,15.97,15.99,124984.0,15.8731,15.893,15.8632,15.883,124984.0
2023-03-29 13:25:00,15.98,16.0,15.97,15.97,49728.0,15.8731,15.893,15.8632,15.8632,49728.0
2023-03-29 13:30:00,15.97,15.98,15.94,15.94,25730.0,15.8632,15.8731,15.8334,15.8334,25730.0
2023-03-29 13:35:00,15.94,15.95,15.92,15.93,59596.0,15.8334,15.8433,15.8135,15.8234,59596.0
2023-03-29 13:40:00,15.93,15.94,15.91,15.92,43072.0,15.8234,15.8334,15.8036,15.8135,43072.0
2023-03-29 13:45:00,15.92,15.92,15.9,15.9,20693.0,15.8135,15.8135,15.7936,15.7936,20693.0
2023-03-29 13:50:00,15.9,15.91,15.89,15.91,33169.0,15.7936,15.8036,15.7837,15.8036,33169.0
2023-03-29 13:55:00,15.91,15.91,15.89,15.91,48464.0,15.8036,15.8036,15.7837,15.8036,48464.0
2023-03-29 14:00:00,15.91,15.91,15.89,15.9,17197.0,15.8036,15.8036,15.7837,15.7936,17197.0
2023-03-29 14:05:00,15.9,15.92,15.89,15.92,34085.0,15.7936,15.8135,15.7837,15.8135,34085.0
2023-03-29 14:10:00,15.92,15.93,15.91,15.91,27447.0,15.8135,15.8234,15.8036,15.8036,27447.0
2023-03-29 14:15:00,15.91,15.92,15.89,15.89,31120.0,15.8036,15.8135,15.7837,15.7837,31120.0
2023-03-29 14:20:00,15.89,15.9,15.87,15.89,31715.0,15.7837,15.7936,15.7638,15.7837,31715.0
2023-03-29 14:25:00,15.89,15.91,15.89,15.91,22361.0,15.7837,15.8036,15.7837,15.8036,22361.0
2023-03-29 14:30:00,15.91,15.92,15.9,15.91,27825.0,15.8036,15.8135,15.7936,15.8036,27825.0
2023-03-29 14:35:00,15.91,15.91,15.9,15.91,10184.0,15.8036,15.8036,15.7936,15.8036,10184.0
2023-03-29 14:40:00,15.91,15.92,15.9,15.92,29770.0,15.8036,15.8135,15.7936,15.8135,29770.0
2023-03-29 14:45:00,15.91,15.93,15.91,15.93,19238.0,15.8036,15.8234,15.8036,15.8234,19238.0
2023-03-29 14:50:00,15.92,15.94,15.91,15.94,62557.0,15.8135,15.8334,15.8036,15.8334,62557.0
2023-03-29 14:55:00,15.94,15.94,15.92,15.93,51316.0,15.8334,15.8334,15.8135,15.8234,51316.0
2023-03-29 15:00:00,15.93,15.95,15.92,15.95,118687.0,15.8234,15.8433,15.8135,15.8433,118687.0
2023-03-29 15:05:00,15.95,15.95,15.91,15.92,38887.0,15.8433,15.8433,15.8036,15.8135,38887.0
2023-03-29 15:10:00,15.92,15.92,15.9,15.91,34796.0,15.8135,15.8135,15.7936,15.8036,34796.0
2023-03-29 15:15:00,15.91,15.94,15.9,15.92,58694.0,15.8036,15.8334,15.7936,15.8135,58694.0
2023-03-29 15:20:00,15.92,15.92,15.89,15.91,75219.0,15.8135,15.8135,15.7837,15.8036,75219.0
2023-03-29 15:25:00,15.91,15.91,15.89,15.9,52406.0,15.8036,15.8036,15.7837,15.7936,52406.0
2023-03-29 15:30:00,15.9,15.9,15.87,15.88,151436.0,15.7936,15.7936,15.7638,15.7738,151436.0
2023-03-29 15:35:00,15.88,15.88,15.86,15.87,159593.0,15.7738,15.7738,15.7539,15.7638,159593.0
2023-03-29 15:40:00,15.86,15.87,15.83,15.84,108342.0,15.7539,15.7638,15.7241,15.734,108342.0
2023-03-29 15:45:00,15.84,15.85,15.8,15.84,2870624.0,15.734,15.744,15.6943,15.734,2870624.0
2023-03-29 15:50:00,15.84,15.89,15.82,15.84,453020.0,15.734,15.7837,15.7142,15.734,453020.0
2023-03-29 15:55:00,15.84,15.85,15.79,15.83,2235337.0,15.734,15.744,15.6844,15.7241,2235337.0
2023-03-30 09:30:00,15.91,15.92,15.78,15.79,318705.0,15.8036,15.8135,15.6744,15.6844,318705.0
2023-03-30 09:35:00,15.79,15.87,15.79,15.83,311560.0,15.6844,15.7638,15.6844,15.7241,311560.0
2023-03-30 09:40:00,15.83,15.88,15.74,15.79,8951901.0,15.7241,15.7738,15.6347,15.6844,8951901.0
2023-03-30 09:45:00,15.79,15.8,15.75,15.77,327043.0,15.6844,15.6943,15.6446,15.6645,327043.0
2023-03-30 09:50:00,15.77,15.84,15.75,15.82,394549.0,15.6645,15.734,15.6446,15.7142,394549.0
2023-03-30 09:55:00,15.82,15.91,15.81,15.9,543956.0,15.7142,15.8036,15.7042,15.7936,543956.0
2023-03-30 10:00:00,15.9,15.91,15.79,15.79,185207.0,15.7936,15.8036,15.6844,15.6844,185207.0
2023-03-30 10:05:00,15.79,15.85,15.79,15.82,178300.0,15.6844,15.744,15.6844,15.7142,178300.0
2023-03-30 10:10:00,15.82,15.92,15.82,15.91,430849.0,15.7142,15.8135,15.7142,15.8036,430849.0
2023-03-30 10:15:00,15.92,15.94,15.88,15.91,198883.0,15.8135,15.8334,15.7738,15.8036,198883.0
2023-03-30 10:20:00,15.92,15.93,15.88,15.9,334574.0,15.8135,15.8234,15.7738,15.7936,334574.0
2023-03-30 10:25:00,15.9,15.93,15.89,15.91,172375.0,15.7936,15.8234,15.7837,15.8036,172375.0
2023-03-30 10:30:00,15.91,15.93,15.88,15.91,127429.0,15.8036,15.8234,15.7738,15.8036,127429.0
2023-03-30 10:35:00,15.91,15.92,15.89,15.9,131802.0,15.8036,15.8135,15.7837,15.7936,131802.0
2023-03-30 10:40:00,15.91,15.93,15.9,15.92,53748.0,15.8036,15.8234,15.7936,15.8135,53748.0
2023-03-30 10:45:00,15.92,15.93,15.91,15.92,62548.0,15.8135,15.8234,15.8036,15.8135,62548.0
2023-03-30 10:50:00,15.92,15.92,15.86,15.87,67313.0,15.8135,15.8135,15.7539,15.7638,67313.0
2023-03-30 10:55:00,15.86,15.89,15.86,15.88,66601.0,15.7539,15.7837,15.7539,15.7738,66601.0
2023-03-30 11:00:00,15.88,15.91,15.88,15.91,57388.0,15.7738,15.8036,15.7738,15.8036,57388.0
2023-03-30 11:05:00,15.9,15.91,15.89,15.9,50536.0,15.7936,15.8036,15.7837,15.7936,50536.0
2023-03-30 11:10:00,15.9,15.91,15.88,15.9,53059.0,15.7936,15.8036,15.7738,15.7936,53059.0
2023-03-30 11:15:00,15.89,15.92,15.89,15.92,34827.0,15.7837,15.8135,15.7837,15.8135,34827.0
2023-03-30 11:20:00,15.92,15.93,15.91,15.93,55346.0,15.8135,15.8234,15.8036,15.8234,55346.0
2023-03-30 11:25:00,15.93,15.95,15.91,15.94,189373.0,15.8234,15.8433,15.8036,15.8334,189373.0
2023-03-30 11:30:00,15.94,15.94,15.91,15.92,37545.0,15.8334,15.8334,15.8036,15.8135,37545.0
2023-03-30 11:35:00,15.92,15.92,15.91,15.92,23586.0,15.8135,15.8135,15.8036,15.8135,23586.0
2023-03-30 11:40:00,15.92,15.93,15.91,15.93,58358.0,15.8135,15.8234,15.8036,15.8234,58358.0
2023-03-30 11:45:00,15.92,15.93,15.89,15.91,89823.0,15.8135,15.8234,15.7837,15.8036,89823.0
2023-03-30 11:50:00,15.91,15.92,15.89,15.91,74395.0,15.8036,15.8135,15.7837,15.8036,74395.0
2023-03-30 11:55:00,15.91,15.93,15.9,15.92,90011.0,15.8036,15.8234,15.7936,15.8135,90011.0
2023-03-30 12:00:00,15.92,15.93,15.91,15.93,52116.0,15.8135,15.8234,15.8036,15.8234,52116.0
2023-03-30 12:05:00,15.93,15.94,15.91,15.94,59067.0,15.8234,15.8334,15.8036,15.8334,59067.0
2023-03-30 12:10:00,15.94,15.95,15.93,15.95,56581.0,15.8334,15.8433,15.8234,15.8433,56581.0
2023-03-30 12:15:00,15.95,15.95,15.89,15.9,103294.0,15.8433,15.8433,15.7837,15.7936,103294.0
2023-03-30 12:20:00,15.9,15.9,15.88,15.89,49590.0,15.7936,15.7936,15.7738,15.7837,49590.0
2023-03-30 12:25:00,15.89,15.9,15.87,15.88,44473.0,15.7837,15.7936,15.7638,15.7738,44473.0
2023-03-30 12:30:00,15.87,15.88,15.84,15.86,110683.0,15.7638,15.7738,15.734,15.7539,110683.0
2023-03-30 12:35:00,15.86,15.86,15.84,15.85,212504.0,15.7539,15.7539,15.734,15.744,212504.0
2023-03-30 12:40:00,15.86,15.89,15.85,15.85,137217.0,15.7539,15.7837,15.744,15.744,137217.0
2023-03-30 12:45:00,15.85,15.87,15.85,15.86,67948.0,15.744,15.7638,15.744,15.7539,67948.0
2023-03-30 12:50:00,15.86,15.87,15.84,15.87,59841.0,15.7539,15.7638,15.734,15.7638,59841.0
2023-03-30 12:55:00,15.87,15.89,15.86,15.88,41450.0,15.7638,15.7837,15.7539,15.7738,41450.0
2023-03-30 13:00:00,15.88,15.91,15.87,15.91,79938.0,15.7738,15.8036,15.7638,15.8036,79938.0
2023-03-30 13:05:00,15.91,15.91,15.87,15.88,69493.0,15.8036,15.8036,15.7638,15.7738,69493.0
2023-03-30 13:10:00,15.88,15.9,15.87,15.9,32918.0,15.7738,15.7936,15.7638,15.7936,32918.0
2023-03-30 13:15:00,15.9,15.9,15.86,15.88,59699.0,15.7936,15.7936,15.7539,15.7738,59699.0
2023-03-30 13:20:00,15.88,15.89,15.87,15.89,50443.0,15.7738,15.7837,15.7638,15.7837,50443.0
2023-03-30 13:25:00,15.89,15.91,15.88,15.91,20374.0,15.7837,15.8036,15.7738,15.8036,20374.0
2023-03-30 13:30:00,15.91,15.91,15.87,15.88,58051.0,15.8036,15.8036,15.7638,15.7738,58051.0
2023-03-30 13:35:00,15.88,15.89,15.87,15.89,44989.0,15.7738,15.7837,15.7638,15.7837,44989.0
2023-03-30 13:40:00,15.89,15.9,15.88,15.89,46338.0,15.7837,15.7936,15.7738,15.7837,46338.0
2023-03-30 13:45:00,15.89,15.91,15.88,15.91,47628.0,15.7837,15.8036,15.7738,15.8036,47628.0
2023-03-30 13:50:00,15.91,15.92,15.9,15.91,43769.0,15.8036,15.8135,15.7936,15.8036,43769.0
2023-03-30 13:55:00,15.91,15.92,15.89,15.91,71161.0,15.8036,15.8135,15.7837,15.8036,71161.0
2023-03-30 14:00:00,15.91,15.93,15.91,15.93,29624.0,15.8036,15.8234,15.8036,15.8234,29624.0
2023-03-30 14:05:00,15.93,15.94,15.91,15.91,45148.0,15.8234,15.8334,15.8036,15.8036,45148.0
2023-03-30 14:10:00,15.91,15.92,15.91,15.91,34184.0,15.8036,15.8135,15.8036,15.8036,34184.0
2023-03-30 14:15:00,15.91,15.91,15.89,15.89,62458.0,15.8036,15.8036,15.7837,15.7837,62458.0
2023-03-30 14:20:00,15.89,15.91,15.89,15.9,38986.0,15.7837,15.8036,15.7837,15.7936,38986.0
2023-03-30 14:25:00,15.9,15.91,15.89,15.9,49154.0,15.7936,15.8036,15.7837,15.7936,49154.0
2023-03-30 14:30:00,15.9,15.91,15.89,15.9,119438.0,15.7936,15.8036,15.7837,15.7936,119438.0
2023-03-30 14:35:00,15.91,15.91,15.88,15.88,104943.0,15.8036,15.8036,15.7738,15.7738,104943.0
2023-03-30 14:40:00,15.88,15.88,15.85,15.85,61842.0,15.7738,15.7738,15.744,15.744,61842.0
2023-03-30 14:45:00,15.86,15.86,15.84,15.84,86205.0,15.7539,15.7539,15.734,15.734,86205.0
2023-03-30 14:50:00,15.85,15.86,15.84,15.85,130143.0,15.744,15.7539,15.734,15.744,130143.0
2023-03-30 14:55:00,15.85,15.86,15.85,15.86,42609.0,15.744,15.7539,15.744,15.7539,42609.0
2023-03-30 15:00:00,15.86,15.86,15.84,15.85,94383.0,15.7539,15.7539,15.734,15.744,94383.0
2023-03-30 15:05:00,15.85,15.86,15.83,15.84,98331.0,15.744,15.7539,15.7241,15.734,98331.0
2023-03-30 15:10:00,15.84,15.85,15.82,15.85,80026.0,15.734,15.744,15.7142,15.744,80026.0
2023-03-30 15:15:00,15.85,15.85,15.83,15.85,87550.0,15.744,15.744,15.7241,15.744,87550.0
2023-03-30 15:20:00,15.85,15.87,15.84,15.87,41450.0,15.744,15.7638,15.734,15.7638,41450.0
2023-03-30 15:25:00,15.87,15.88,15.86,15.87,122221.0,15.7638,15.7738,15.7539,15.7638,122221.0
2023-03-30 15:30:00,15.87,15.88,15.84,15.87,308400.0,15.7638,15.7738,15.734,15.7638,308400.0
2023-03-30 15:35:00,15.88,15.88,15.85,15.86,167883.0,15.7738,15.7738,15.744,15.7539,167883.0
2023-03-30 15:40:00,15.86,15.88,15.85,15.86,190410.0,15.7539,15.7738,15.744,15.7539,190410.0
2023-03-30 15:45:00,15.86,15.86,15.84,15.86,207782.0,15.7539,15.7539,15.734,15.7539,207782.0
2023-03-30 15:50:00,15.86,15.87,15.84,15.85,371663.0,15.7539,15.7638,15.734,15.744,371663.0
2023-03-30 15:55:00,15.85,15.89,15.84,15.89,993880.0,15.744,15.7837,15.734,15.7837,993880.0
2023-03-31 09:30:00,16.0,16.01,15.94,15.95,175394.0,15.893,15.9029,15.8334,15.8433,175394.0
2023-03-31 09:35:00,15.95,15.95,15.91,15.92,50140.0,15.8433,15.8433,15.8036,15.8135,50140.0
2023-03-31 09:40:00,15.92,15.94,15.9,15.93,89383.0,15.8135,15.8334,15.7936,15.8234,89383.0
2023-03-31 09:45:00,15.93,15.93,15.88,15.88,55190.0,15.8234,15.8234,15.7738,15.7738,55190.0
2023-03-31 09:50:00,15.88,15.92,15.87,15.91,75919.0,15.7738,15.8135,15.7638,15.8036,75919.0
2023-03-31 09:55:00,15.91,15.95,15.91,15.95,122608.0,15.8036,15.8433,15.8036,15.8433,122608.0
2023-03-31 10:00:00,15.95,15.99,15.95,15.96,124510.0,15.8433,15.883,15.8433,15.8532,124510.0
2023-03-31 10:05:00,15.97,16.01,15.96,16.0,146748.0,15.8632,15.9029,15.8532,15.893,146748.0
2023-03-31 10:10:00,16.0,16.0,15.98,15.99,117130.0,15.893,15.893,15.8731,15.883,117130.0
2023-03-31 10:15:00,15.99,15.99,15.97,15.99,72916.0,15.883,15.883,15.8632,15.883,72916.0
2023-03-31 10:20:00,15.99,15.99,15.96,15.98,201991.0,15.883,15.883,15.8532,15.8731,201991.0
2023-03-31 10:25:00,15.98,15.99,15.97,15.98,75323.0,15.8731,15.883,15.8632,15.8731,75323.0
2023-03-31 10:30:00,15.97,15.98,15.97,15.98,34646.0,15.8632,15.8731,15.8632,15.8731,34646.0
2023-03-31 10:35:00,15.97,15.98,15.93,15.96,119665.0,15.8632,15.8731,15.8234,15.8532,119665.0
2023-03-31 10:40:00,15.96,15.98,15.95,15.98,26111.0,15.8532,15.8731,15.8433,15.8731,26111.0
2023-03-31 10:45:00,15.98,15.98,15.96,15.97,61141.0,15.8731,15.8731,15.8532,15.8632,61141.0
2023-03-31 10:50:00,15.96,15.97,15.95,15.97,37935.0,15.8532,15.8632,15.8433,15.8632,37935.0
2023-03-31 10:55:00,15.97,15.98,15.96,15.97,65220.0,15.8632,15.8731,15.8532,15.8632,65220.0
2023-03-31 11:00:00,15.97,15.99,15.96,15.99,55171.0,15.8632,15.883,15.8532,15.883,55171.0
2023-03-31 11:05:00,15.99,16.02,15.98,16.02,142300.0,15.883,15.9128,15.8731,15.9128,142300.0
2023-03-31 11:10:00,16.02,16.04,16.01,16.03,95575.0,15.9128,15.9327,15.9029,15.9228,95575.0
2023-03-31 11:15:00,16.02,16.03,16.01,16.02,60707.0,15.9128,15.9228,15.9029,15.9128,60707.0
2023-03-31 11:20:00,16.03,16.08,16.02,16.05,468584.0,15.9228,15.9724,15.9128,15.9426,468584.0
2023-03-31 11:25:00,16.05,16.06,15.99,16.0,187039.0,15.9426,15.9526,15.883,15.893,187039.0
2023-03-31 11:30:00,16.0,16.04,16.0,16.04,27672.0,15.893,15.9327,15.893,15.9327,27672.0
2023-03-31 11:35:00,16.04,16.06,16.02,16.05,275799.0,15.9327,15.9526,15.9128,15.9426,275799.0
2023-03-31 11:40:00,16.05,16.05,16.04,16.05,133235.0,15.9426,15.9426,15.9327,15.9426,133235.0
2023-03-31 11:45:00,16.05,16.08,16.04,16.08,187728.0,15.9426,15.9724,15.9327,15.9724,187728.0
2023-03-31 11:50:00,16.08,16.1,16.02,16.05,651821.0,15.9724,15.9923,15.9128,15.9426,651821.0
2023-03-31 11:55:00,16.06,16.1,16.06,16.09,133546.0,15.9526,15.9923,15.9526,15.9824,133546.0
2023-03-31 12:00:00,16.09,16.09,16.05,16.06,73872.0,15.9824,15.9824,15.9426,15.9526,73872.0
2023-03-31 12:05:00,16.05,16.06,16.03,16.05,35070.0,15.9426,15.9526,15.9228,15.9426,35070.0
2023-03-31 12:10:00,16.05,16.05,16.02,16.03,52634.0,15.9426,15.9426,15.9128,15.9228,52634.0
2023-03-31 12:15:00,16.04,16.07,16.03,16.06,224410.0,15.9327,15.9625,15.9228,15.9526,224410.0
2023-03-31 12:20:00,16.06,16.06,16.03,16.04,102088.0,15.9526,15.9526,15.9228,15.9327,102088.0
2023-03-31 12:25:00,16.04,16.05,16.03,16.05,39928.0,15.9327,15.9426,15.9228,15.9426,39928.0
2023-03-31 12:30:00,16.05,16.07,16.03,16.04,172721.0,15.9426,15.9625,15.9228,15.9327,172721.0
2023-03-31 12:35:00,16.04,16.04,16.03,16.04,8954.0,15.9327,15.9327,15.9228,15.9327,8954.0
2023-03-31 12:40:00,16.04,16.04,16.02,16.02,47872.0,15.9327,15.9327,15.9128,15.9128,47872.0
2023-03-31 12:45:00,16.02,16.02,16.01,16.02,22485.0,15.9128,15.9128,15.9029,15.9128,22485.0
2023-03-31 12:50:00,16.02,16.03,16.0,16.03,146866.0,15.9128,15.9228,15.893,15.9228,146866.0
2023-03-31 12:55:00,16.03,16.03,16.0,16.02,1631961.0,15.9228,15.9228,15.893,15.9128,1631961.0
2023-03-31 13:00:00,16.02,16.05,16.0,16.03,150129.0,15.9128,15.9426,15.893,15.9228,150129.0
2023-03-31 13:05:00,16.03,16.04,16.02,16.03,231480.0,15.9228,15.9327,15.9128,15.9228,231480.0
2023-03-31 13:10:00,16.03,16.03,15.97,15.98,225064.0,15.9228,15.9228,15.8632,15.8731,225064.0
2023-03-31 13:15:00,15.99,16.01,15.99,16.0,68115.0,15.883,15.9029,15.883,15.893,68115.0
2023-03-31 13:20:00,16.0,16.01,15.99,16.0,55418.0,15.893,15.9029,15.883,15.893,55418.0
2023-03-31 13:25:00,16.0,16.0,15.98,15.99,50749.0,15.893,15.893,15.8731,15.883,50749.0
2023-03-31 13:30:00,15.99,15.99,15.97,15.99,57412.0,15.883,15.883,15.8632,15.883,57412.0
2023-03-31 13:35:00,15.99,15.99,15.98,15.99,27080.0,15.883,15.883,15.8731,15.883,27080.0
2023-03-31 13:40:00,15.99,16.0,15.97,15.98,657121.0,15.883,15.893,15.8632,15.8731,657121.0
2023-03-31 13:45:00,15.98,15.99,15.96,15.98,72670.0,15.8731,15.883,15.8532,15.8731,72670.0
2023-03-31 13:50:00,15.98,15.98,15.96,15.98,112068.0,15.8731,15.8731,15.8532,15.8731,112068.0
2023-03-31 13:55:00,15.98,15.98,15.96,15.98,63895.0,15.8731,15.8731,15.8532,15.8731,63895.0
2023-03-31 14:00:00,15.98,15.99,15.97,15.98,124576.0,15.8731,15.883,15.8632,15.8731,124576.0
2023-03-31 14:05:00,15.98,15.99,15.97,15.99,70072.0,15.8731,15.883,15.8632,15.883,70072.0
2023-03-31 14:10:00,15.99,15.99,15.97,15.99,157704.0,15.883,15.883,15.8632,15.883,157704.0
2023-03-31 14:15:00,15.99,15.99,15.98,15.99,150520.0,15.883,15.883,15.8731,15.883,150520.0
2023-03-31 14:20:00,15.99,16.0,15.98,15.99,337852.0,15.883,15.893,15.8731,15.883,337852.0
2023-03-31 14:25:00,15.99,15.99,15.96,15.99,259866.0,15.883,15.883,15.8532,15.883,259866.0
2023-03-31 14:30:00,15.99,15.99,15.97,15.99,71355.0,15.883,15.883,15.8632,15.883,71355.0
2023-03-31 14:35:00,15.99,16.0,15.98,15.99,211329.0,15.883,15.893,15.8731,15.883,211329.0
2023-03-31 14:40:00,15.99,16.01,15.98,16.0,661425.0,15.883,15.9029,15.8731,15.893,661425.0
2023-03-31 14:45:00,16.0,16.01,15.98,16.0,459861.0,15.893,15.9029,15.8731,15.893,459861.0
2023-03-31 14:50:00,16.0,16.02,15.99,16.02,465325.0,15.893,15.9128,15.883,15.9128,465325.0
2023-03-31 14:55:00,16.02,16.02,15.98,16.0,191777.0,15.9128,15.9128,15.8731,15.893,191777.0
2023-03-31 15:00:00,16.0,16.01,15.99,16.0,332787.0,15.893,15.9029,15.883,15.893,332787.0
2023-03-31 15:05:00,16.0,16.01,15.98,15.98,99012.0,15.893,15.9029,15.8731,15.8731,99012.0
2023-03-31 15:10:00,15.99,16.01,15.97,16.0,171040.0,15.883,15.9029,15.8632,15.893,171040.0
2023-03-31 15:15:00,16.0,16.01,15.99,16.0,137338.0,15.893,15.9029,15.883,15.893,137338.0
2023-03-31 15:20:00,16.01,16.07,16.0,16.05,848447.0,15.9029,15.9625,15.893,15.9426,848447.0
2023-03-31 15:25:00,16.05,16.1,16.04,16.09,297615.0,15.9426,15.9923,15.9327,15.9824,297615.0
2023-03-31 15:30:00,16.09,16.11,16.08,16.11,250448.0,15.9824,16.0022,15.9724,16.0022,250448.0
2023-03-31 15:35:00,16.11,16.12,16.08,16.1,409300.0,16.0022,16.0122,15.9724,15.9923,409300.0
2023-03-31 15:40:00,16.1,16.11,16.08,16.09,1075001.0,15.9923,16.0022,15.9724,15.9824,1075001.0
2023-03-31 15:45:00,16.1,16.11,16.06,16.06,689362.0,15.9923,16.0022,15.9526,15.9526,689362.0
2023-03-31 15:50:00,16.06,16.1,16.04,16.1,1269997.0,15.9526,15.9923,15.9327,15.9923,1269997.0
2023-03-31 15:55:00,16.09,16.19,16.09,16.19,2432365.0,15.9824,16.0817,15.9824,16.0817,2432365.0
2023-04-03 09:30:00,16.2,16.24,16.12,16.22,219087.0,16.0916,16.1314,16.0122,16.1115,219087.0
2023-04-03 09:35:00,16.23,16.29,16.22,16.23,311746.0,16.1214,16.181,16.1115,16.1214,311746.0
2023-04-03 09:40:00,16.23,16.26,16.19,16.2,186391.0,16.1214,16.1512,16.0817,16.0916,186391.0
2023-04-03 09:45:00,16.21,16.24,16.2,16.22,184378.0,16.1016,16.1314,16.0916,16.1115,184378.0
2023-04-03 09:50:00,16.23,16.26,16.22,16.25,298217.0,16.1214,16.1512,16.1115,16.1413,298217.0
2023-04-03 09:55:00,16.25,16.26,16.19,16.21,275860.0,16.1413,16.1512,16.0817,16.1016,275860.0
2023-04-03 10:00:00,16.21,16.23,16.19,16.21,107605.0,16.1016,16.1214,16.0817,16.1016,107605.0
2023-04-03 10:05:00,16.21,16.23,16.17,16.22,115879.0,16.1016,16.1214,16.0618,16.1115,115879.0
2023-04-03 10:10:00,16.22,16.22,16.16,16.21,157663.0,16.1115,16.1115,16.0519,16.1016,157663.0
2023-04-03 10:15:00,16.21,16.22,16.16,16.21,205014.0,16.1016,16.1115,16.0519,16.1016,205014.0
2023-04-03 10:20:00,16.21,16.27,16.21,16.25,139390.0,16.1016,16.1612,16.1016,16.1413,139390.0
2023-04-03 10:25:00,16.25,16.28,16.24,16.28,705001.0,16.1413,16.1711,16.1314,16.1711,705001.0
2023-04-03 10:30:00,16.28,16.31,16.25,16.3,505634.0,16.1711,16.2009,16.1413,16.1909,505634.0
2023-04-03 10:35:00,16.29,16.33,16.26,16.3,479442.0,16.181,16.2207,16.1512,16.1909,479442.0
2023-04-03 10:40:00,16.3,16.32,16.27,16.3,172660.0,16.1909,16.2108,16.1612,16.1909,172660.0
2023-04-03 10:45:00,16.3,16.3,16.25,16.25,158495.0,16.1909,16.1909,16.1413,16.1413,158495.0
2023-04-03 10:50:00,16.25,16.27,16.2,16.22,179789.0,16.1413,16.1612,16.0916,16.1115,179789.0
2023-04-03 10:55:00,16.22,16.23,16.19,16.21,92405.0,16.1115,16.1214,16.0817,16.1016,92405.0
2023-04-03 11:00:00,16.21,16.24,16.21,16.24,36448.0,16.1016,16.1314,16.1016,16.1314,36448.0
2023-04-03 11:05:00,16.23,16.26,16.22,16.25,100582.0,16.1214,16.1512,16.1115,16.1413,100582.0
2023-04-03 11:10:00,16.26,16.29,16.25,16.27,51840.0,16.1512,16.181,16.1413,16.1612,51840.0
2023-04-03 11:15:00,16.26,16.3,16.26,16.28,48668.0,16.1512,16.1909,16.1512,16.1711,48668.0
2023-04-03 11:20:00,16.28,16.29,16.26,16.27,56954.0,16.1711,16.181,16.1512,16.1612,56954.0
2023-04-03 11:25:00,16.27,16.27,16.25,16.27,162763.0,16.1612,16.1612,16.1413,16.1612,162763.0
2023-04-03 11:30:00,16.27,16.27,16.25,16.25,81541.0,16.1612,16.1612,16.1413,16.1413,81541.0
2023-04-03 11:35:00,16.25,16.3,16.25,16.3,131164.0,16.1413,16.1909,16.1413,16.1909,131164.0
2023-04-03 11:40:00,16.3,16.32,16.29,16.31,104185.0,16.1909,16.2108,16.181,16.2009,104185.0
2023-04-03 11:45:00,16.31,16.31,16.3,16.3,33930.0,16.2009,16.2009,16.1909,16.1909,33930.0
2023-04-03 11:50:00,16.3,16.31,16.3,16.3,45980.0,16.1909,16.2009,16.1909,16.1909,45980.0
2023-04-03 11:55:00,16.31,16.31,16.29,16.3,71742.0,16.2009,16.2009,16.181,16.1909,71742.0
2023-04-03 12:00:00,16.3,16.34,16.3,16.32,132816.0,16.1909,16.2307,16.1909,16.2108,132816.0
2023-04-03 12:05:00,16.33,16.34,16.31,16.34,36880.0,16.2207,16.2307,16.2009,16.2307,36880.0
2023-04-03 12:10:00,16.34,16.34,16.33,16.34,31586.0,16.2307,16.2307,16.2207,16.2307,31586.0
2023-04-03 12:15:00,16.34,16.36,16.33,16.36,173856.0,16.2307,16.2505,16.2207,16.2505,173856.0
2023-04-03 12:20:00,16.36,16.37,16.33,16.36,100968.0,16.2505,16.2605,16.2207,16.2505,100968.0
2023-04-03 12:25:00,16.36,16.38,16.35,16.36,587867.0,16.2505,16.2704,16.2406,16.2505,587867.0
2023-04-03 12:30:00,16.36,16.37,16.34,16.34,60812.0,16.2505,16.2605,16.2307,16.2307,60812.0
2023-04-03 12:35:00,16.35,16.35,16.32,16.34,149986.0,16.2406,16.2406,16.2108,16.2307,149986.0
2023-04-03 12:40:00,16.35,16.35,16.34,16.35,20715.0,16.2406,16.2406,16.2307,16.2406,20715.0
2023-04-03 12:45:00,16.35,16.35,16.32,16.32,106323.0,16.2406,16.2406,16.2108,16.2108,106323.0
2023-04-03 12:50:00,16.32,16.32,16.29,16.3,76145.0,16.2108,16.2108,16.181,16.1909,76145.0
2023-04-03 12:55:00,16.29,16.29,16.27,16.28,70404.0,16.181,16.181,16.1612,16.1711,70404.0
2023-04-03 13:00:00,16.28,16.3,16.27,16.3,58813.0,16.1711,16.1909,16.1612,16.1909,58813.0
2023-04-03 13:05:00,16.3,16.32,16.29,16.32,65548.0,16.1909,16.2108,16.181,16.2108,65548.0
2023-04-03 13:10:00,16.32,16.32,16.31,16.31,57123.0,16.2108,16.2108,16.2009,16.2009,57123.0
2023-04-03 13:15:00,16.31,16.32,16.31,16.32,95444.0,16.2009,16.2108,16.2009,16.2108,95444.0
2023-04-03 13:20:00,16.32,16.32,16.29,16.3,307985.0,16.2108,16.2108,16.181,16.1909,307985.0
2023-04-03 13:25:00,16.3,16.32,16.3,16.3,52993.0,16.1909,16.2108,16.1909,16.1909,52993.0
2023-04-03 13:30:00,16.3,16.32,16.3,16.31,37880.0,16.1909,16.2108,16.1909,16.2009,37880.0
2023-04-03 13:35:00,16.32,16.33,16.3,16.32,91085.0,16.2108,16.2207,16.1909,16.2108,91085.0
2023-04-03 13:40:00,16.32,16.32,16.27,16.29,249225.0,16.2108,16.2108,16.1612,16.181,249225.0
2023-04-03 13:45:00,16.29,16.31,16.28,16.3,187186.0,16.181,16.2009,16.1711,16.1909,187186.0
2023-04-03 13:50:00,16.31,16.31,16.29,16.3,69295.0,16.2009,16.2009,16.181,16.1909,69295.0
2023-04-03 13:55:00,16.3,16.31,16.29,16.3,72597.0,16.1909,16.2009,16.181,16.1909,72597.0
2023-04-03 14:00:00,16.3,16.31,16.29,16.3,80285.0,16.1909,16.2009,16.181,16.1909,80285.0
2023-04-03 14:05:00,16.31,16.32,16.3,16.3,181391.0,16.2009,16.2108,16.1909,16.1909,181391.0
2023-04-03 14:10:00,16.3,16.33,16.3,16.32,229322.0,16.1909,16.2207,16.1909,16.2108,229322.0
2023-04-03 14:15:00,16.32,16.34,16.32,16.34,70717.0,16.2108,16.2307,16.2108,16.2307,70717.0
2023-04-03 14:20:00,16.34,16.34,16.31,16.31,105570.0,16.2307,16.2307,16.2009,16.2009,105570.0
2023-04-03 14:25:00,16.32,16.32,16.29,16.3,118899.0,16.2108,16.2108,16.181,16.1909,118899.0
2023-04-03 14:30:00,16.3,16.32,16.29,16.3,105878.0,16.1909,16.2108,16.181,16.1909,105878.0
2023-04-03 14:35:00,16.3,16.31,16.29,16.3,64497.0,16.1909,16.2009,16.181,16.1909,64497.0
2023-04-03 14:40:00,16.3,16.3,16.26,16.28,505313.0,16.1909,16.1909,16.1512,16.1711,505313.0
2023-04-03 14:45:00,16.28,16.3,16.26,16.28,812182.0,16.1711,16.1909,16.1512,16.1711,812182.0
2023-04-03 14:50:00,16.28,16.29,16.26,16.29,194208.0,16.1711,16.181,16.1512,16.181,194208.0
2023-04-03 14:55:00,16.29,16.3,16.28,16.29,51167.0,16.181,16.1909,16.1711,16.181,51167.0
2023-04-03 15:00:00,16.29,16.31,16.28,16.3,93503.0,16.181,16.2009,16.1711,16.1909,93503.0
2023-04-03 15:05:00,16.3,16.31,16.27,16.28,143790.0,16.1909,16.2009,16.1612,16.1711,143790.0
2023-04-03 15:10:00,16.28,16.28,16.25,16.25,245912.0,16.1711,16.1711,16.1413,16.1413,245912.0
2023-04-03 15:15:00,16.25,16.29,16.25,16.26,375156.0,16.1413,16.181,16.1413,16.1512,375156.0
2023-04-03 15:20:00,16.26,16.26,16.25,16.25,116949.0,16.1512,16.1512,16.1413,16.1413,116949.0
2023-04-03 15:25:00,16.25,16.3,16.25,16.3,161611.0,16.1413,16.1909,16.1413,16.1909,161611.0
2023-04-03 15:30:00,16.3,16.3,16.26,16.28,175509.0,16.1909,16.1909,16.1512,16.1711,175509.0
2023-04-03 15:35:00,16.29,16.29,16.26,16.28,207737.0,16.181,16.181,16.1512,16.1711,207737.0
2023-04-03 15:40:00,16.27,16.28,16.27,16.27,74754.0,16.1612,16.1711,16.1612,16.1612,74754.0
2023-04-03 15:45:00,16.27,16.27,16.22,16.23,252908.0,16.1612,16.1612,16.1115,16.1214,252908.0
2023-04-03 15:50:00,16.23,16.23,16.19,16.19,243659.0,16.1214,16.1214,16.0817,16.0817,243659.0
2023-04-03 15:55:00,16.2,16.23,16.17,16.17,883732.0,16.0916,16.1214,16.0618,16.0618,883732.0
2023-04-04 09:30:00,16.29,16.29,16.17,16.23,131771.0,16.181,16.181,16.0618,16.1214,131771.0
2023-04-04 09:35:00,16.23,16.26,16.18,16.19,138187.0,16.1214,16.1512,16.0718,16.0817,138187.0
2023-04-04 09:40:00,16.19,16.2,16.15,16.16,190770.0,16.0817,16.0916,16.042,16.0519,190770.0
2023-04-04 09:45:00,16.16,16.16,16.12,16.15,64326.0,16.0519,16.0519,16.0122,16.042,64326.0
2023-04-04 09:50:00,16.14,16.16,16.09,16.09,112416.0,16.032,16.0519,15.9824,15.9824,112416.0
2023-04-04 09:55:00,16.09,16.14,16.07,16.13,142529.0,15.9824,16.032,15.9625,16.0221,142529.0
2023-04-04 10:00:00,16.13,16.15,16.11,16.13,75229.0,16.0221,16.042,16.0022,16.0221,75229.0
2023-04-04 10:05:00,16.13,16.14,16.11,16.13,111226.0,16.0221,16.032,16.0022,16.0221,111226.0
2023-04-04 10:10:00,16.14,16.15,16.13,16.15,69464.0,16.032,16.042,16.0221,16.042,69464.0
2023-04-04 10:15:00,16.14,16.2,16.14,16.19,121726.0,16.032,16.0916,16.032,16.0817,121726.0
2023-04-04 10:20:00,16.19,16.22,16.16,16.21,261820.0,16.0817,16.1115,16.0519,16.1016,261820.0
2023-04-04 10:25:00,16.21,16.23,16.17,16.2,131431.0,16.1016,16.1214,16.0618,16.0916,131431.0
2023-04-04 10:30:00,16.2,16.2,16.18,16.18,26382.0,16.0916,16.0916,16.0718,16.0718,26382.0
2023-04-04 10:35:00,16.19,16.22,16.18,16.21,120576.0,16.0817,16.1115,16.0718,16.1016,120576.0
2023-04-04 10:40:00,16.21,16.22,16.19,16.21,109491.0,16.1016,16.1115,16.0817,16.1016,109491.0
2023-04-04 10:45:00,16.21,16.21,16.14,16.16,345014.0,16.1016,16.1016,16.032,16.0519,345014.0
2023-04-04 10:50:00,16.16,16.17,16.13,16.14,96834.0,16.0519,16.0618,16.0221,16.032,96834.0
2023-04-04 10:55:00,16.14,16.15,16.1,16.11,388896.0,16.032,16.042,15.9923,16.0022,388896.0
2023-04-04 11:00:00,16.1,16.13,16.09,16.12,179925.0,15.9923,16.0221,15.9824,16.0122,179925.0
2023-04-04 11:05:00,16.12,16.12,16.11,16.11,20407.0,16.0122,16.0122,16.0022,16.0022,20407.0
2023-04-04 11:10:00,16.12,16.14,16.11,16.13,115947.0,16.0122,16.032,16.0022,16.0221,115947.0
2023-04-04 11:15:00,16.13,16.14,16.11,16.12,65796.0,16.0221,16.032,16.0022,16.0122,65796.0
2023-04-04 11:20:00,16.12,16.14,16.11,16.14,158799.0,16.0122,16.032,16.0022,16.032,158799.0
2023-04-04 11:25:00,16.14,16.16,16.13,16.14,293090.0,16.032,16.0519,16.0221,16.032,293090.0
2023-04-04 11:30:00,16.14,16.14,16.11,16.13,78785.0,16.032,16.032,16.0022,16.0221,78785.0
2023-04-04 11:35:00,16.13,16.17,16.12,16.16,67659.0,16.0221,16.0618,16.0122,16.0519,67659.0
2023-04-04 11:40:00,16.16,16.18,16.15,16.18,22108.0,16.0519,16.0718,16.042,16.0718,22108.0
2023-04-04 11:45:00,16.18,16.19,16.18,16.18,44185.0,16.0718,16.0817,16.0718,16.0718,44185.0
2023-04-04 11:50:00,16.18,16.19,16.16,16.16,80603.0,16.0718,16.0817,16.0519,16.0519,80603.0
2023-04-04 11:55:00,16.16,16.17,16.13,16.13,78181.0,16.0519,16.0618,16.0221,16.0221,78181.0
2023-04-04 12:00:00,16.14,16.15,16.13,16.14,25015.0,16.032,16.042,16.0221,16.032,25015.0
2023-04-04 12:05:00,16.14,16.18,16.14,16.18,89348.0,16.032,16.0718,16.032,16.0718,89348.0
2023-04-04 12:10:00,16.18,16.19,16.16,16.16,67343.0,16.0718,16.0817,16.0519,16.0519,67343.0
2023-04-04 12:15:00,16.17,16.17,16.13,16.13,183260.0,16.0618,16.0618,16.0221,16.0221,183260.0
2023-04-04 12:20:00,16.13,16.15,16.12,16.14,74202.0,16.0221,16.042,16.0122,16.032,74202.0
2023-04-04 12:25:00,16.14,16.16,16.14,16.16,58844.0,16.032,16.0519,16.032,16.0519,58844.0
2023-04-04 12:30:00,16.16,16.16,16.1,16.1,208961.0,16.0519,16.0519,15.9923,15.9923,208961.0
2023-04-04 12:35:00,16.11,16.11,16.05,16.07,162983.0,16.0022,16.0022,15.9426,15.9625,162983.0
2023-04-04 12:40:00,16.07,16.12,16.07,16.1,258904.0,15.9625,16.0122,15.9625,15.9923,258904.0
2023-04-04 12:45:00,16.1,16.1,16.08,16.09,153270.0,15.9923,15.9923,15.9724,15.9824,153270.0
2023-04-04 12:50:00,16.09,16.1,16.04,16.04,87124.0,15.9824,15.9923,15.9327,15.9327,87124.0
2023-04-04 12:55:00,16.05,16.07,16.04,16.05,51087.0,15.9426,15.9625,15.9327,15.9426,51087.0
2023-04-04 13:00:00,16.05,16.07,16.05,16.07,28392.0,15.9426,15.9625,15.9426,15.9625,28392.0
2023-04-04 13:05:00,16.07,16.07,16.05,16.07,51684.0,15.9625,15.9625,15.9426,15.9625,51684.0
2023-04-04 13:10:00,16.06,16.09,16.06,16.09,86023.0,15.9526,15.9824,15.9526,15.9824,86023.0
2023-04-04 13:15:00,16.09,16.1,16.07,16.09,2340117.0,15.9824,15.9923,15.9625,15.9824,2340117.0
2023-04-04 13:20:00,16.09,16.12,16.08,16.12,185837.0,15.9824,16.0122,15.9724,16.0122,185837.0
2023-04-04 13:25:00,16.12,16.13,16.11,16.13,118525.0,16.0122,16.0221,16.0022,16.0221,118525.0
2023-04-04 13:30:00,16.13,16.13,16.1,16.11,261429.0,16.0221,16.0221,15.9923,16.0022,261429.0
2023-04-04 13:35:00,16.11,16.11,16.07,16.1,111766.0,16.0022,16.0022,15.9625,15.9923,111766.0
2023-04-04 13:40:00,16.1,16.11,16.08,16.09,79753.0,15.9923,16.0022,15.9724,15.9824,79753.0
2023-04-04 13:45:00,16.09,16.09,16.06,16.07,174777.0,15.9824,15.9824,15.9526,15.9625,174777.0
2023-04-04 13:50:00,16.07,16.08,16.06,16.07,33890.0,15.9625,15.9724,15.9526,15.9625,33890.0
2023-04-04 13:55:00,16.07,16.1,16.07,16.09,44040.0,15.9625,15.9923,15.9625,15.9824,44040.0
2023-04-04 14:00:00,16.09,16.11,16.08,16.11,58155.0,15.9824,16.0022,15.9724,16.0022,58155.0
2023-04-04 14:05:00,16.11,16.11,16.09,16.1,153950.0,16.0022,16.0022,15.9824,15.9923,153950.0
2023-04-04 14:10:00,16.1,16.11,16.08,16.1,98469.0,15.9923,16.0022,15.9724,15.9923,98469.0
2023-04-04 14:15:00,16.1,16.1,16.08,16.09,32626.0,15.9923,15.9923,15.9724,15.9824,32626.0
2023-04-04 14:20:00,16.09,16.11,16.09,16.1,58489.0,15.9824,16.0022,15.9824,15.9923,58489.0
2023-04-04 14:25:00,16.11,16.11,16.1,16.11,31108.0,16.0022,16.0022,15.9923,16.0022,31108.0
2023-04-04 14:30:00,16.11,16.11,16.07,16.07,65061.0,16.0022,16.0022,15.9625,15.9625,65061.0
2023-04-04 14:35:00,16.09,16.1,16.07,16.09,59187.0,15.9824,15.9923,15.9625,15.9824,59187.0
2023-04-04 14:40:00,16.09,16.11,16.08,16.11,151672.0,15.9824,16.0022,15.9724,16.0022,151672.0
2023-04-04 14:45:00,16.11,16.11,16.09,16.1,48235.0,16.0022,16.0022,15.9824,15.9923,48235.0
2023-04-04 14:50:00,16.1,16.11,16.09,16.1,174046.0,15.9923,16.0022,15.9824,15.9923,174046.0
2023-04-04 14:55:00,16.1,16.13,16.09,16.1,194591.0,15.9923,16.0221,15.9824,15.9923,194591.0
2023-04-04 15:00:00,16.1,16.15,16.1,16.14,95857.0,15.9923,16.042,15.9923,16.032,95857.0
2023-04-04 15:05:00,16.14,16.16,16.12,16.16,98538.0,16.032,16.0519,16.0122,16.0519,98538.0
2023-04-04 15:10:00,16.15,16.16,16.12,16.14,162420.0,16.042,16.0519,16.0122,16.032,162420.0
2023-04-04 15:15:00,16.15,16.19,16.13,16.16,191154.0,16.042,16.0817,16.0221,16.0519,191154.0
2023-04-04 15:20:00,16.16,16.18,16.13,16.14,196533.0,16.0519,16.0718,16.0221,16.032,196533.0
2023-04-04 15:25:00,16.13,16.14,16.12,16.13,108472.0,16.0221,16.032,16.0122,16.0221,108472.0
2023-04-04 15:30:00,16.13,16.14,16.1,16.12,199469.0,16.0221,16.032,15.9923,16.0122,199469.0
2023-04-04 15:35:00,16.12,16.12,16.09,16.12,156518.0,16.0122,16.0122,15.9824,16.0122,156518.0
2023-04-04 15:40:00,16.12,16.15,16.11,16.14,225635.0,16.0122,16.042,16.0022,16.032,225635.0
2023-04-04 15:45:00,16.14,16.14,16.1,16.12,292697.0,16.032,16.032,15.9923,16.0122,292697.0
2023-04-04 15:50:00,16.12,16.15,16.11,16.12,515169.0,16.0122,16.042,16.0022,16.0122,515169.0
2023-04-04 15:55:00,16.12,16.15,16.11,16.13,1222974.0,16.0122,16.042,16.0022,16.0221,1222974.0
2023-04-05 09:30:00,16.19,16.21,16.14,16.16,74579.0,16.0817,16.1016,16.032,16.0519,74579.0
2023-04-05 09:35:00,16.16,16.2,16.14,16.2,65852.0,16.0519,16.0916,16.032,16.0916,65852.0
2023-04-05 09:40:00,16.19,16.27,16.19,16.27,189857.0,16.0817,16.1612,16.0817,16.1612,189857.0
2023-04-05 09:45:00,16.27,16.31,16.21,16.22,209277.0,16.1612,16.2009,16.1016,16.1115,209277.0
2023-04-05 09:50:00,16.22,16.26,16.22,16.24,128026.0,16.1115,16.1512,16.1115,16.1314,128026.0
2023-04-05 09:55:00,16.24,16.25,16.22,16.24,25780.0,16.1314,16.1413,16.1115,16.1314,25780.0
2023-04-05 10:00:00,16.24,16.24,16.18,16.19,77128.0,16.1314,16.1314,16.0718,16.0817,77128.0
2023-04-05 10:05:00,16.19,16.24,16.17,16.17,94505.0,16.0817,16.1314,16.0618,16.0618,94505.0
2023-04-05 10:10:00,16.18,16.21,16.17,16.2,37707.0,16.0718,16.1016,16.0618,16.0916,37707.0
2023-04-05 10:15:00,16.2,16.21,16.18,16.21,68849.0,16.0916,16.1016,16.0718,16.1016,68849.0
2023-04-05 10:20:00,16.21,16.23,16.2,16.22,81103.0,16.1016,16.1214,16.0916,16.1115,81103.0
2023-04-05 10:25:00,16.21,16.22,16.19,16.19,118176.0,16.1016,16.1115,16.0817,16.0817,118176.0
2023-04-05 10:30:00,16.19,16.25,16.19,16.25,181415.0,16.0817,16.1413,16.0817,16.1413,181415.0
2023-04-05 10:35:00,16.25,16.28,16.24,16.28,152975.0,16.1413,16.1711,16.1314,16.1711,152975.0
2023-04-05 10:40:00,16.28,16.28,16.23,16.25,137579.0,16.1711,16.1711,16.1214,16.1413,137579.0
2023-04-05 10:45:00,16.25,16.26,16.24,16.25,36462.0,16.1413,16.1512,16.1314,16.1413,36462.0
2023-04-05 10:50:00,16.25,16.25,16.23,16.23,57988.0,16.1413,16.1413,16.1214,16.1214,57988.0
2023-04-05 10:55:00,16.23,16.24,16.21,16.21,42369.0,16.1214,16.1314,16.1016,16.1016,42369.0
2023-04-05 11:00:00,16.22,16.23,16.2,16.21,72002.0,16.1115,16.1214,16.0916,16.1016,72002.0
2023-04-05 11:05:00,16.21,16.23,16.2,16.21,54803.0,16.1016,16.1214,16.0916,16.1016,54803.0
2023-04-05 11:10:00,16.21,16.25,16.2,16.25,39933.0,16.1016,16.1413,16.0916,16.1413,39933.0
2023-04-05 11:15:00,16.25,16.27,16.24,16.25,245707.0,16.1413,16.1612,16.1314,16.1413,245707.0
2023-04-05 11:20:00,16.25,16.27,16.24,16.25,136686.0,16.1413,16.1612,16.1314,16.1413,136686.0
2023-04-05 11:25:00,16.25,16.26,16.24,16.25,67419.0,16.1413,16.1512,16.1314,16.1413,67419.0
2023-04-05 11:30:00,16.25,16.25,16.24,16.25,33144.0,16.1413,16.1413,16.1314,16.1413,33144.0
2023-04-05 11:35:00,16.25,16.3,16.24,16.29,99621.0,16.1413,16.1909,16.1314,16.181,99621.0
2023-04-05 11:40:00,16.29,16.29,16.24,16.27,113619.0,16.181,16.181,16.1314,16.1612,113619.0
2023-04-05 11:45:00,16.27,16.28,16.26,16.26,25847.0,16.1612,16.1711,16.1512,16.1512,25847.0
2023-04-05 11:50:00,16.27,16.27,16.24,16.27,79122.0,16.1612,16.1612,16.1314,16.1612,79122.0
2023-04-05 11:55:00,16.27,16.27,16.24,16.25,81761.0,16.1612,16.1612,16.1314,16.1413,81761.0
2023-04-05 12:00:00,16.25,16.27,16.25,16.27,21726.0,16.1413,16.1612,16.1413,16.1612,21726.0
2023-04-05 12:05:00,16.27,16.28,16.25,16.28,55376.0,16.1612,16.1711,16.1413,16.1711,55376.0
2023-04-05 12:10:00,16.28,16.28,16.26,16.27,33470.0,16.1711,16.1711,16.1512,16.1612,33470.0
2023-04-05 12:15:00,16.27,16.27,16.23,16.25,63363.0,16.1612,16.1612,16.1214,16.1413,63363.0
2023-04-05 12:20:00,16.25,16.26,16.24,16.25,31052.0,16.1413,16.1512,16.1314,16.1413,31052.0
2023-04-05 12:25:00,16.24,16.26,16.22,16.25,65537.0,16.1314,16.1512,16.1115,16.1413,65537.0
2023-04-05 12:30:00,16.25,16.26,16.25,16.25,35330.0,16.1413,16.1512,16.1413,16.1413,35330.0
2023-04-05 12:35:00,16.25,16.27,16.23,16.23,36184.0,16.1413,16.1612,16.1214,16.1214,36184.0
2023-04-05 12:40:00,16.23,16.25,16.23,16.25,60893.0,16.1214,16.1413,16.1214,16.1413,60893.0
2023-04-05 12:45:00,16.25,16.26,16.24,16.25,27400.0,16.1413,16.1512,16.1314,16.1413,27400.0
2023-04-05 12:50:00,16.25,16.27,16.25,16.27,25696.0,16.1413,16.1612,16.1413,16.1612,25696.0
2023-04-05 12:55:00,16.27,16.27,16.25,16.26,53721.0,16.1612,16.1612,16.1413,16.1512,53721.0
2023-04-05 13:00:00,16.26,16.27,16.25,16.25,34928.0,16.1512,16.1612,16.1413,16.1413,34928.0
2023-04-05 13:05:00,16.25,16.3,16.25,16.29,51094.0,16.1413,16.1909,16.1413,16.181,51094.0
2023-04-05 13:10:00,16.29,16.31,16.27,16.27,126168.0,16.181,16.2009,16.1612,16.1612,126168.0
2023-04-05 13:15:00,16.27,16.29,16.27,16.29,35740.0,16.1612,16.181,16.1612,16.181,35740.0
2023-04-05 13:20:00,16.29,16.3,16.27,16.3,65278.0,16.181,16.1909,16.1612,16.1909,65278.0
2023-04-05 13:25:00,16.3,16.3,16.29,16.3,21645.0,16.1909,16.1909,16.181,16.1909,21645.0
2023-04-05 13:30:00,16.3,16.31,16.28,16.29,71031.0,16.1909,16.2009,16.1711,16.181,71031.0
2023-04-05 13:35:00,16.3,16.3,16.28,16.3,29120.0,16.1909,16.1909,16.1711,16.1909,29120.0
2023-04-05 13:40:00,16.3,16.3,16.29,16.3,22465.0,16.1909,16.1909,16.181,16.1909,22465.0
2023-04-05 13:45:00,16.3,16.3,16.28,16.3,90528.0,16.1909,16.1909,16.1711,16.1909,90528.0
2023-04-05 13:50:00,16.3,16.34,16.29,16.34,184156.0,16.1909,16.2307,16.181,16.2307,184156.0
2023-04-05 13:55:00,16.34,16.36,16.34,16.36,124115.0,16.2307,16.2505,16.2307,16.2505,124115.0
2023-04-05 14:00:00,16.36,16.37,16.35,16.37,36562.0,16.2505,16.2605,16.2406,16.2605,36562.0
2023-04-05 14:05:00,16.37,16.37,16.34,16.35,114278.0,16.2605,16.2605,16.2307,16.2406,114278.0
2023-04-05 14:10:00,16.35,16.35,16.31,16.32,115841.0,16.2406,16.2406,16.2009,16.2108,115841.0
2023-04-05 14:15:00,16.32,16.33,16.31,16.32,37582.0,16.2108,16.2207,16.2009,16.2108,37582.0
2023-04-05 14:20:00,16.32,16.33,16.3,16.3,35758.0,16.2108,16.2207,16.1909,16.1909,35758.0
2023-04-05 14:25:00,16.3,16.31,16.29,16.3,85790.0,16.1909,16.2009,16.181,16.1909,85790.0
2023-04-05 14:30:00,16.3,16.32,16.3,16.32,19842.0,16.1909,16.2108,16.1909,16.2108,19842.0
2023-04-05 14:35:00,16.32,16.36,16.31,16.34,366488.0,16.2108,16.2505,16.2009,16.2307,366488.0
2023-04-05 14:40:00,16.34,16.37,16.32,16.37,72532.0,16.2307,16.2605,16.2108,16.2605,72532.0
2023-04-05 14:45:00,16.37,16.38,16.36,16.37,54053.0,16.2605,16.2704,16.2505,16.2605,54053.0
2023-04-05 14:50:00,16.38,16.4,16.37,16.39,213813.0,16.2704,16.2903,16.2605,16.2803,213813.0
2023-04-05 14:55:00,16.39,16.4,16.38,16.4,193523.0,16.2803,16.2903,16.2704,16.2903,193523.0
2023-04-05 15:00:00,16.39,16.44,16.39,16.43,565367.0,16.2803,16.33,16.2803,16.3201,565367.0
2023-04-05 15:05:00,16.43,16.43,16.39,16.41,180966.0,16.3201,16.3201,16.2803,16.3002,180966.0
2023-04-05 15:10:00,16.41,16.43,16.4,16.43,44094.0,16.3002,16.3201,16.2903,16.3201,44094.0
2023-04-05 15:15:00,16.43,16.44,16.42,16.44,77743.0,16.3201,16.33,16.3101,16.33,77743.0
2023-04-05 15:20:00,16.44,16.45,16.41,16.45,148264.0,16.33,16.3399,16.3002,16.3399,148264.0
2023-04-05 15:25:00,16.45,16.47,16.41,16.44,427130.0,16.3399,16.3598,16.3002,16.33,427130.0
2023-04-05 15:30:00,16.44,16.45,16.43,16.45,39634.0,16.33,16.3399,16.3201,16.3399,39634.0
2023-04-05 15:35:00,16.45,16.46,16.43,16.45,173326.0,16.3399,16.3499,16.3201,16.3399,173326.0
2023-04-05 15:40:00,16.45,16.45,16.41,16.41,108755.0,16.3399,16.3399,16.3002,16.3002,108755.0
2023-04-05 15:45:00,16.41,16.44,16.41,16.42,170094.0,16.3002,16.33,16.3002,16.3101,170094.0
2023-04-05 15:50:00,16.43,16.47,16.42,16.46,257550.0,16.3201,16.3598,16.3101,16.3499,257550.0
2023-04-05 15:55:00,16.47,16.51,16.46,16.5,1010508.0,16.3598,16.3995,16.3499,16.3896,1010508.0
2023-04-06 09:30:00,16.58,16.6,16.45,16.51,207246.0,16.4691,16.4889,16.3399,16.3995,207246.0
2023-04-06 09:35:00,16.52,16.52,16.49,16.52,79086.0,16.4095,16.4095,16.3797,16.4095,79086.0
2023-04-06 09:40:00,16.52,16.52,16.48,16.51,209678.0,16.4095,16.4095,16.3697,16.3995,209678.0
2023-04-06 09:45:00,16.51,16.51,16.45,16.47,128899.0,16.3995,16.3995,16.3399,16.3598,128899.0
2023-04-06 09:50:00,16.47,16.52,16.46,16.52,93098.0,16.3598,16.4095,16.3499,16.4095,93098.0
2023-04-06 09:55:00,16.52,16.56,16.52,16.55,85691.0,16.4095,16.4492,16.4095,16.4393,85691.0
2023-04-06 10:00:00,16.55,16.55,16.49,16.5,36155.0,16.4393,16.4393,16.3797,16.3896,36155.0
2023-04-06 10:05:00,16.5,16.52,16.5,16.52,50923.0,16.3896,16.4095,16.3896,16.4095,50923.0
2023-04-06 10:10:00,16.52,16.53,16.51,16.53,19143.0,16.4095,16.4194,16.3995,16.4194,19143.0
2023-04-06 10:15:00,16.53,16.55,16.51,16.55,38188.0,16.4194,16.4393,16.3995,16.4393,38188.0
2023-04-06 10:20:00,16.55,16.55,16.51,16.52,49784.0,16.4393,16.4393,16.3995,16.4095,49784.0
2023-04-06 10:25:00,16.52,16.52,16.44,16.45,407971.0,16.4095,16.4095,16.33,16.3399,407971.0
2023-04-06 10:30:00,16.45,16.48,16.44,16.48,277171.0,16.3399,16.3697,16.33,16.3697,277171.0
2023-04-06 10:35:00,16.48,16.49,16.42,16.44,180217.0,16.3697,16.3797,16.3101,16.33,180217.0
2023-04-06 10:40:00,16.45,16.46,16.43,16.45,174021.0,16.3399,16.3499,16.3201,16.3399,174021.0
2023-04-06 10:45:00,16.44,16.46,16.42,16.43,128844.0,16.33,16.3499,16.3101,16.3201,128844.0
2023-04-06 10:50:00,16.43,16.44,16.41,16.41,187523.0,16.3201,16.33,16.3002,16.3002,187523.0
2023-04-06 10:55:00,16.41,16.45,16.41,16.45,77646.0,16.3002,16.3399,16.3002,16.3399,77646.0
2023-04-06 11:00:00,16.45,16.45,16.41,16.42,48796.0,16.3399,16.3399,16.3002,16.3101,48796.0
2023-04-06 11:05:00,16.42,16.45,16.42,16.45,37718.0,16.3101,16.3399,16.3101,16.3399,37718.0
2023-04-06 11:10:00,16.45,16.5,16.44,16.48,106577.0,16.3399,16.3896,16.33,16.3697,106577.0
2023-04-06 11:15:00,16.49,16.49,16.45,16.48,240287.0,16.3797,16.3797,16.3399,16.3697,240287.0
2023-04-06 11:20:00,16.48,16.51,16.47,16.5,134780.0,16.3697,16.3995,16.3598,16.3896,134780.0
2023-04-06 11:25:00,16.5,16.51,16.48,16.51,98721.0,16.3896,16.3995,16.3697,16.3995,98721.0
2023-04-06 11:30:00,16.51,16.51,16.49,16.51,59172.0,16.3995,16.3995,16.3797,16.3995,59172.0
2023-04-06 11:35:00,16.51,16.54,16.5,16.53,80796.0,16.3995,16.4293,16.3896,16.4194,80796.0
2023-04-06 11:40:00,16.53,16.53,16.51,16.51,23118.0,16.4194,16.4194,16.3995,16.3995,23118.0
2023-04-06 11:45:00,16.52,16.53,16.51,16.52,41024.0,16.4095,16.4194,16.3995,16.4095,41024.0
2023-04-06 11:50:00,16.52,16.53,16.51,16.53,18822.0,16.4095,16.4194,16.3995,16.4194,18822.0
2023-04-06 11:55:00,16.53,16.56,16.52,16.55,52312.0,16.4194,16.4492,16.4095,16.4393,52312.0
2023-04-06 12:00:00,16.56,16.58,16.55,16.56,72349.0,16.4492,16.4691,16.4393,16.4492,72349.0
2023-04-06 12:05:00,16.56,16.58,16.55,16.57,60127.0,16.4492,16.4691,16.4393,16.4591,60127.0
2023-04-06 12:10:00,16.57,16.58,16.56,16.57,53682.0,16.4591,16.4691,16.4492,16.4591,53682.0
2023-04-06 12:15:00,16.58,16.58,16.57,16.57,12384.0,16.4691,16.4691,16.4591,16.4591,12384.0
2023-04-06 12:20:00,16.57,16.58,16.55,16.55,42358.0,16.4591,16.4691,16.4393,16.4393,42358.0
2023-04-06 12:25:00,16.55,16.56,16.55,16.55,11419.0,16.4393,16.4492,16.4393,16.4393,11419.0
2023-04-06 12:30:00,16.55,16.58,16.55,16.57,103554.0,16.4393,16.4691,16.4393,16.4591,103554.0
2023-04-06 12:35:00,16.58,16.61,16.57,16.6,69120.0,16.4691,16.4989,16.4591,16.4889,69120.0
2023-04-06 12:40:00,16.6,16.62,16.59,16.62,94019.0,16.4889,16.5088,16.479,16.5088,94019.0
2023-04-06 12:45:00,16.62,16.65,16.61,16.64,84889.0,16.5088,16.5386,16.4989,16.5287,84889.0
2023-04-06 12:50:00,16.64,16.68,16.64,16.68,105839.0,16.5287,16.5684,16.5287,16.5684,105839.0
2023-04-06 12:55:00,16.68,16.71,16.66,16.66,195204.0,16.5684,16.5982,16.5485,16.5485,195204.0
2023-04-06 13:00:00,16.66,16.67,16.65,16.66,48676.0,16.5485,16.5585,16.5386,16.5485,48676.0
2023-04-06 13:05:00,16.66,16.67,16.65,16.66,53750.0,16.5485,16.5585,16.5386,16.5485,53750.0
2023-04-06 13:10:00,16.65,16.66,16.64,16.66,38300.0,16.5386,16.5485,16.5287,16.5485,38300.0
2023-04-06 13:15:00,16.66,16.66,16.65,16.66,17695.0,16.5485,16.5485,16.5386,16.5485,17695.0
2023-04-06 13:20:00,16.66,16.66,16.65,16.66,27952.0,16.5485,16.5485,16.5386,16.5485,27952.0
2023-04-06 13:25:00,16.66,16.68,16.65,16.66,81588.0,16.5485,16.5684,16.5386,16.5485,81588.0
2023-04-06 13:30:00,16.66,16.67,16.64,16.64,40742.0,16.5485,16.5585,16.5287,16.5287,40742.0
2023-04-06 13:35:00,16.65,16.66,16.64,16.66,53646.0,16.5386,16.5485,16.5287,16.5485,53646.0
2023-04-06 13:40:00,16.66,16.66,16.62,16.62,604596.0,16.5485,16.5485,16.5088,16.5088,604596.0
2023-04-06 13:45:00,16.62,16.63,16.59,16.6,78031.0,16.5088,16.5187,16.479,16.4889,78031.0
2023-04-06 13:50:00,16.6,16.6,16.57,16.59,107894.0,16.4889,16.4889,16.4591,16.479,107894.0
2023-04-06 13:55:00,16.59,16.59,16.55,16.55,101552.0,16.479,16.479,16.4393,16.4393,101552.0
2023-04-06 14:00:00,16.56,16.56,16.55,16.55,36925.0,16.4492,16.4492,16.4393,16.4393,36925.0
2023-04-06 14:05:00,16.55,16.59,16.55,16.59,66005.0,16.4393,16.479,16.4393,16.479,66005.0
2023-04-06 14:10:00,16.59,16.62,16.58,16.62,87107.0,16.479,16.5088,16.4691,16.5088,87107.0
2023-04-06 14:15:00,16.62,16.63,16.59,16.62,167972.0,16.5088,16.5187,16.479,16.5088,167972.0
2023-04-06 14:20:00,16.62,16.62,16.59,16.6,35806.0,16.5088,16.5088,16.479,16.4889,35806.0
2023-04-06 14:25:00,16.59,16.63,16.59,16.62,305519.0,16.479,16.5187,16.479,16.5088,305519.0
2023-04-06 14:30:00,16.62,16.62,16.58,16.6,75607.0,16.5088,16.5088,16.4691,16.4889,75607.0
2023-04-06 14:35:00,16.6,16.62,16.58,16.59,915026.0,16.4889,16.5088,16.4691,16.479,915026.0
2023-04-06 14:40:00,16.59,16.61,16.58,16.61,461315.0,16.479,16.4989,16.4691,16.4989,461315.0
2023-04-06 14:45:00,16.61,16.62,16.58,16.59,116134.0,16.4989,16.5088,16.4691,16.479,116134.0
2023-04-06 14:50:00,16.59,16.62,16.58,16.6,210652.0,16.479,16.5088,16.4691,16.4889,210652.0
2023-04-06 14:55:00,16.6,16.6,16.57,16.59,98868.0,16.4889,16.4889,16.4591,16.479,98868.0
2023-04-06 15:00:00,16.59,16.6,16.59,16.6,29358.0,16.479,16.4889,16.479,16.4889,29358.0
2023-04-06 15:05:00,16.6,16.6,16.58,16.58,58610.0,16.4889,16.4889,16.4691,16.4691,58610.0
2023-04-06 15:10:00,16.59,16.59,16.58,16.59,43021.0,16.479,16.479,16.4691,16.479,43021.0
2023-04-06 15:15:00,16.58,16.59,16.54,16.54,263249.0,16.4691,16.479,16.4293,16.4293,263249.0
2023-04-06 15:20:00,16.54,16.54,16.5,16.51,111692.0,16.4293,16.4293,16.3896,16.3995,111692.0
2023-04-06 15:25:00,16.51,16.57,16.5,16.57,247601.0,16.3995,16.4591,16.3896,16.4591,247601.0
2023-04-06 15:30:00,16.57,16.62,16.56,16.62,160839.0,16.4591,16.5088,16.4492,16.5088,160839.0
2023-04-06 15:35:00,16.62,16.63,16.6,16.61,132022.0,16.5088,16.5187,16.4889,16.4989,132022.0
2023-04-06 15:40:00,16.61,16.61,16.6,16.61,75257.0,16.4989,16.4989,16.4889,16.4989,75257.0
2023-04-06 15:45:00,16.6,16.63,16.6,16.63,141642.0,16.4889,16.5187,16.4889,16.5187,141642.0
2023-04-06 15:50:00,16.63,16.67,16.62,16.66,426195.0,16.5187,16.5585,16.5088,16.5485,426195.0
2023-04-06 15:55:00,16.67,16.73,16.65,16.73,1021813.0,16.5585,16.6181,16.5386,16.6181,1021813.0
2023-04-10 09:30:00,16.59,16.63,16.53,16.55,92716.0,16.479,16.5187,16.4194,16.4393,92716.0
2023-04-10 09:35:00,16.56,16.6,16.52,16.55,128825.0,16.4492,16.4889,16.4095,16.4393,128825.0
2023-04-10 09:40:00,16.56,16.59,16.56,16.58,55137.0,16.4492,16.479,16.4492,16.4691,55137.0
2023-04-10 09:45:00,16.59,16.64,16.59,16.62,61637.0,16.479,16.5287,16.479,16.5088,61637.0
2023-04-10 09:50:00,16.63,16.66,16.6,16.61,74199.0,16.5187,16.5485,16.4889,16.4989,74199.0
2023-04-10 09:55:00,16.61,16.61,16.55,16.59,68791.0,16.4989,16.4989,16.4393,16.479,68791.0
2023-04-10 10:00:00,16.59,16.67,16.58,16.67,163867.0,16.479,16.5585,16.4691,16.5585,163867.0
2023-04-10 10:05:00,16.67,16.69,16.63,16.68,62667.0,16.5585,16.5783,16.5187,16.5684,62667.0
2023-04-10 10:10:00,16.68,16.71,16.65,16.66,62786.0,16.5684,16.5982,16.5386,16.5485,62786.0
2023-04-10 10:15:00,16.66,16.68,16.64,16.64,28462.0,16.5485,16.5684,16.5287,16.5287,28462.0
2023-04-10 10:20:00,16.64,16.65,16.61,16.62,45869.0,16.5287,16.5386,16.4989,16.5088,45869.0
2023-04-10 10:25:00,16.62,16.63,16.6,16.62,34241.0,16.5088,16.5187,16.4889,16.5088,34241.0
2023-04-10 10:30:00,16.62,16.63,16.6,16.6,56957.0,16.5088,16.5187,16.4889,16.4889,56957.0
2023-04-10 10:35:00,16.6,16.61,16.58,16.6,49718.0,16.4889,16.4989,16.4691,16.4889,49718.0
2023-04-10 10:40:00,16.59,16.61,16.58,16.61,68047.0,16.479,16.4989,16.4691,16.4989,68047.0
2023-04-10 10:45:00,16.61,16.63,16.6,16.63,130468.0,16.4989,16.5187,16.4889,16.5187,130468.0
2023-04-10 10:50:00,16.63,16.63,16.61,16.62,42017.0,16.5187,16.5187,16.4989,16.5088,42017.0
2023-04-10 10:55:00,16.62,16.64,16.6,16.64,239752.0,16.5088,16.5287,16.4889,16.5287,239752.0
2023-04-10 11:00:00,16.64,16.68,16.63,16.66,60669.0,16.5287,16.5684,16.5187,16.5485,60669.0
2023-04-10 11:05:00,16.66,16.68,16.62,16.64,59921.0,16.5485,16.5684,16.5088,16.5287,59921.0
2023-04-10 11:10:00,16.64,16.65,16.63,16.65,24663.0,16.5287,16.5386,16.5187,16.5386,24663.0
2023-04-10 11:15:00,16.65,16.65,16.64,16.65,15625.0,16.5386,16.5386,16.5287,16.5386,15625.0
2023-04-10 11:20:00,16.64,16.65,16.63,16.65,28589.0,16.5287,16.5386,16.5187,16.5386,28589.0
2023-04-10 11:25:00,16.65,16.65,16.63,16.64,46846.0,16.5386,16.5386,16.5187,16.5287,46846.0
2023-04-10 11:30:00,16.64,16.66,16.64,16.66,73724.0,16.5287,16.5485,16.5287,16.5485,73724.0
2023-04-10 11:35:00,16.66,16.68,16.65,16.66,49890.0,16.5485,16.5684,16.5386,16.5485,49890.0
2023-04-10 11:40:00,16.67,16.68,16.66,16.68,48980.0,16.5585,16.5684,16.5485,16.5684,48980.0
2023-04-10 11:45:00,16.68,16.68,16.67,16.68,11334.0,16.5684,16.5684,16.5585,16.5684,11334.0
2023-04-10 11:50:00,16.68,16.68,16.64,16.66,92573.0,16.5684,16.5684,16.5287,16.5485,92573.0
2023-04-10 11:55:00,16.66,16.66,16.63,16.64,33024.0,16.5485,16.5485,16.5187,16.5287,33024.0
2023-04-10 12:00:00,16.64,16.64,16.61,16.62,42548.0,16.5287,16.5287,16.4989,16.5088,42548.0
2023-04-10 12:05:00,16.61,16.61,16.59,16.61,116722.0,16.4989,16.4989,16.479,16.4989,116722.0
2023-04-10 12:10:00,16.61,16.64,16.61,16.64,51154.0,16.4989,16.5287,16.4989,16.5287,51154.0
2023-04-10 12:15:00,16.64,16.66,16.63,16.66,56733.0,16.5287,16.5485,16.5187,16.5485,56733.0
2023-04-10 12:20:00,16.66,16.67,16.65,16.67,45300.0,16.5485,16.5585,16.5386,16.5585,45300.0
2023-04-10 12:25:00,16.66,16.68,16.66,16.66,34294.0,16.5485,16.5684,16.5485,16.5485,34294.0
2023-04-10 12:30:00,16.66,16.68,16.66,16.68,30493.0,16.5485,16.5684,16.5485,16.5684,30493.0
2023-04-10 12:35:00,16.68,16.72,16.67,16.71,51161.0,16.5684,16.6081,16.5585,16.5982,51161.0
2023-04-10 12:40:00,16.71,16.73,16.71,16.73,42879.0,16.5982,16.6181,16.5982,16.6181,42879.0
2023-04-10 12:45:00,16.73,16.73,16.69,16.7,73226.0,16.6181,16.6181,16.5783,16.5883,73226.0
2023-04-10 12:50:00,16.71,16.73,16.7,16.73,28066.0,16.5982,16.6181,16.5883,16.6181,28066.0
2023-04-10 12:55:00,16.73,16.74,16.72,16.73,38301.0,16.6181,16.628,16.6081,16.6181,38301.0
2023-04-10 13:00:00,16.74,16.74,16.73,16.74,22046.0,16.628,16.628,16.6181,16.628,22046.0
2023-04-10 13:05:00,16.73,16.75,16.73,16.75,41231.0,16.6181,16.6379,16.6181,16.6379,41231.0
2023-04-10 13:10:00,16.75,16.76,16.74,16.76,92245.0,16.6379,16.6479,16.628,16.6479,92245.0
2023-04-10 13:15:00,16.76,16.77,16.74,16.75,116078.0,16.6479,16.6578,16.628,16.6379,116078.0
2023-04-10 13:20:00,16.74,16.75,16.73,16.73,21602.0,16.628,16.6379,16.6181,16.6181,21602.0
2023-04-10 13:25:00,16.74,16.74,16.72,16.73,25820.0,16.628,16.628,16.6081,16.6181,25820.0
2023-04-10 13:30:00,16.73,16.75,16.73,16.73,38020.0,16.6181,16.6379,16.6181,16.6181,38020.0
2023-04-10 13:35:00,16.73,16.74,16.72,16.73,15288.0,16.6181,16.628,16.6081,16.6181,15288.0
2023-04-10 13:40:00,16.73,16.74,16.72,16.73,29450.0,16.6181,16.628,16.6081,16.6181,29450.0
2023-04-10 13:45:00,16.73,16.74,16.72,16.73,47769.0,16.6181,16.628,16.6081,16.6181,47769.0
2023-04-10 13:50:00,16.73,16.75,16.73,16.75,24583.0,16.6181,16.6379,16.6181,16.6379,24583.0
2023-04-10 13:55:00,16.75,16.76,16.74,16.75,37894.0,16.6379,16.6479,16.628,16.6379,37894.0
2023-04-10 14:00:00,16.75,16.75,16.73,16.73,25337.0,16.6379,16.6379,16.6181,16.6181,25337.0
2023-04-10 14:05:00,16.73,16.74,16.73,16.73,29043.0,16.6181,16.628,16.6181,16.6181,29043.0
2023-04-10 14:10:00,16.73,16.75,16.72,16.72,59536.0,16.6181,16.6379,16.6081,16.6081,59536.0
2023-04-10 14:15:00,16.73,16.73,16.71,16.71,86283.0,16.6181,16.6181,16.5982,16.5982,86283.0
2023-04-10 14:20:00,16.71,16.72,16.69,16.69,57516.0,16.5982,16.6081,16.5783,16.5783,57516.0
2023-04-10 14:25:00,16.7,16.7,16.68,16.7,36930.0,16.5883,16.5883,16.5684,16.5883,36930.0
2023-04-10 14:30:00,16.7,16.71,16.68,16.69,39705.0,16.5883,16.5982,16.5684,16.5783,39705.0
2023-04-10 14:35:00,16.69,16.69,16.68,16.68,36682.0,16.5783,16.5783,16.5684,16.5684,36682.0
2023-04-10 14:40:00,16.68,16.69,16.67,16.69,60505.0,16.5684,16.5783,16.5585,16.5783,60505.0
2023-04-10 14:45:00,16.69,16.69,16.68,16.69,36276.0,16.5783,16.5783,16.5684,16.5783,36276.0
2023-04-10 14:50:00,16.69,16.7,16.68,16.7,32234.0,16.5783,16.5883,16.5684,16.5883,32234.0
2023-04-10 14:55:00,16.7,16.7,16.69,16.7,33701.0,16.5883,16.5883,16.5783,16.5883,33701.0
2023-04-10 15:00:00,16.7,16.73,16.69,16.73,145705.0,16.5883,16.6181,16.5783,16.6181,145705.0
2023-04-10 15:05:00,16.73,16.73,16.71,16.73,90495.0,16.6181,16.6181,16.5982,16.6181,90495.0
2023-04-10 15:10:00,16.73,16.74,16.71,16.73,46566.0,16.6181,16.628,16.5982,16.6181,46566.0
2023-04-10 15:15:00,16.73,16.77,16.73,16.76,69502.0,16.6181,16.6578,16.6181,16.6479,69502.0
2023-04-10 15:20:00,16.76,16.76,16.74,16.76,64933.0,16.6479,16.6479,16.628,16.6479,64933.0
2023-04-10 15:25:00,16.76,16.77,16.75,16.76,91015.0,16.6479,16.6578,16.6379,16.6479,91015.0
2023-04-10 15:30:00,16.76,16.77,16.75,16.76,91837.0,16.6479,16.6578,16.6379,16.6479,91837.0
2023-04-10 15:35:00,16.76,16.77,16.74,16.77,95851.0,16.6479,16.6578,16.628,16.6578,95851.0
2023-04-10 15:40:00,16.77,16.78,16.76,16.77,137753.0,16.6578,16.6677,16.6479,16.6578,137753.0
2023-04-10 15:45:00,16.77,16.78,16.76,16.77,138631.0,16.6578,16.6677,16.6479,16.6578,138631.0
2023-04-10 15:50:00,16.77,16.78,16.76,16.78,140482.0,16.6578,16.6677,16.6479,16.6677,140482.0
2023-04-10 15:55:00,16.78,16.79,16.77,16.79,400869.0,16.6677,16.6777,16.6578,16.6777,400869.0
2023-04-11 09:30:00,16.75,16.76,16.68,16.73,119017.0,16.6379,16.6479,16.5684,16.6181,119017.0
2023-04-11 09:35:00,16.73,16.77,16.71,16.73,75377.0,16.6181,16.6578,16.5982,16.6181,75377.0
2023-04-11 09:40:00,16.72,16.72,16.68,16.7,56024.0,16.6081,16.6081,16.5684,16.5883,56024.0
2023-04-11 09:45:00,16.7,16.76,16.7,16.76,45773.0,16.5883,16.6479,16.5883,16.6479,45773.0
2023-04-11 09:50:00,16.76,16.76,16.72,16.75,31394.0,16.6479,16.6479,16.6081,16.6379,31394.0
2023-04-11 09:55:00,16.75,16.75,16.72,16.73,25871.0,16.6379,16.6379,16.6081,16.6181,25871.0
2023-04-11 10:00:00,16.73,16.75,16.71,16.73,38541.0,16.6181,16.6379,16.5982,16.6181,38541.0
2023-04-11 10:05:00,16.73,16.76,16.72,16.76,47168.0,16.6181,16.6479,16.6081,16.6479,47168.0
2023-04-11 10:10:00,16.76,16.78,16.75,16.75,33881.0,16.6479,16.6677,16.6379,16.6379,33881.0
2023-04-11 10:15:00,16.76,16.76,16.75,16.76,10688.0,16.6479,16.6479,16.6379,16.6479,10688.0
2023-04-11 10:20:00,16.76,16.77,16.75,16.76,21403.0,16.6479,16.6578,16.6379,16.6479,21403.0
2023-04-11 10:25:00,16.75,16.77,16.75,16.77,12106.0,16.6379,16.6578,16.6379,16.6578,12106.0
2023-04-11 10:30:00,16.77,16.79,16.76,16.79,38820.0,16.6578,16.6777,16.6479,16.6777,38820.0
2023-04-11 10:35:00,16.79,16.79,16.74,16.76,60128.0,16.6777,16.6777,16.628,16.6479,60128.0
2023-04-11 10:40:00,16.76,16.76,16.73,16.76,30539.0,16.6479,16.6479,16.6181,16.6479,30539.0
2023-04-11 10:45:00,16.75,16.77,16.73,16.77,41040.0,16.6379,16.6578,16.6181,16.6578,41040.0
2023-04-11 10:50:00,16.77,16.78,16.74,16.78,114474.0,16.6578,16.6677,16.628,16.6677,114474.0
2023-04-11 10:55:00,16.78,16.79,16.77,16.77,38875.0,16.6677,16.6777,16.6578,16.6578,38875.0
2023-04-11 11:00:00,16.78,16.79,16.77,16.78,129930.0,16.6677,16.6777,16.6578,16.6677,129930.0
2023-04-11 11:05:00,16.78,16.79,16.77,16.79,96857.0,16.6677,16.6777,16.6578,16.6777,96857.0
2023-04-11 11:10:00,16.79,16.8,16.77,16.78,143162.0,16.6777,16.6876,16.6578,16.6677,143162.0
2023-04-11 11:15:00,16.78,16.78,16.76,16.78,25748.0,16.6677,16.6677,16.6479,16.6677,25748.0
2023-04-11 11:20:00,16.77,16.79,16.77,16.79,14871.0,16.6578,16.6777,16.6578,16.6777,14871.0
2023-04-11 11:25:00,16.79,16.79,16.76,16.77,56822.0,16.6777,16.6777,16.6479,16.6578,56822.0
2023-04-11 11:30:00,16.77,16.78,16.76,16.78,50248.0,16.6578,16.6677,16.6479,16.6677,50248.0
2023-04-11 11:35:00,16.78,16.78,16.77,16.78,15791.0,16.6677,16.6677,16.6578,16.6677,15791.0
2023-04-11 11:40:00,16.78,16.78,16.76,16.78,45185.0,16.6677,16.6677,16.6479,16.6677,45185.0
2023-04-11 11:45:00,16.78,16.78,16.77,16.78,9773.0,16.6677,16.6677,16.6578,16.6677,9773.0
2023-04-11 11:50:00,16.78,16.78,16.77,16.78,11858.0,16.6677,16.6677,16.6578,16.6677,11858.0
2023-04-11 11:55:00,16.78,16.78,16.76,16.77,342726.0,16.6677,16.6677,16.6479,16.6578,342726.0
2023-04-11 12:00:00,16.76,16.77,16.75,16.76,79605.0,16.6479,16.6578,16.6379,16.6479,79605.0
2023-04-11 12:05:00,16.76,16.76,16.74,16.76,34272.0,16.6479,16.6479,16.628,16.6479,34272.0
2023-04-11 12:10:00,16.76,16.76,16.75,16.76,56619.0,16.6479,16.6479,16.6379,16.6479,56619.0
2023-04-11 12:15:00,16.76,16.76,16.75,16.76,121915.0,16.6479,16.6479,16.6379,16.6479,121915.0
2023-04-11 12:20:00,16.76,16.76,16.75,16.76,91243.0,16.6479,16.6479,16.6379,16.6479,91243.0
2023-04-11 12:25:00,16.76,16.76,16.74,16.76,51463.0,16.6479,16.6479,16.628,16.6479,51463.0
2023-04-11 12:30:00,16.76,16.78,16.75,16.78,79247.0,16.6479,16.6677,16.6379,16.6677,79247.0
2023-04-11 12:35:00,16.78,16.78,16.76,16.77,75461.0,16.6677,16.6677,16.6479,16.6578,75461.0
2023-04-11 12:40:00,16.77,16.79,16.76,16.79,43227.0,16.6578,16.6777,16.6479,16.6777,43227.0
2023-04-11 12:45:00,16.79,16.79,16.78,16.79,19694.0,16.6777,16.6777,16.6677,16.6777,19694.0
2023-04-11 12:50:00,16.79,16.79,16.78,16.79,19724.0,16.6777,16.6777,16.6677,16.6777,19724.0
2023-04-11 12:55:00,16.79,16.79,16.77,16.78,30124.0,16.6777,16.6777,16.6578,16.6677,30124.0
2023-04-11 13:00:00,16.78,16.78,16.77,16.78,25962.0,16.6677,16.6677,16.6578,16.6677,25962.0
2023-04-11 13:05:00,16.78,16.8,16.77,16.8,49149.0,16.6677,16.6876,16.6578,16.6876,49149.0
2023-04-11 13:10:00,16.8,16.8,16.77,16.79,81028.0,16.6876,16.6876,16.6578,16.6777,81028.0
2023-04-11 13:15:00,16.79,16.8,16.79,16.8,14571.0,16.6777,16.6876,16.6777,16.6876,14571.0
2023-04-11 13:20:00,16.8,16.8,16.79,16.8,29110.0,16.6876,16.6876,16.6777,16.6876,29110.0
2023-04-11 13:25:00,16.8,16.81,16.78,16.79,103282.0,16.6876,16.6975,16.6677,16.6777,103282.0
2023-04-11 13:30:00,16.79,16.8,16.78,16.78,45980.0,16.6777,16.6876,16.6677,16.6677,45980.0
2023-04-11 13:35:00,16.79,16.79,16.78,16.79,11799.0,16.6777,16.6777,16.6677,16.6777,11799.0
2023-04-11 13:40:00,16.79,16.79,16.78,16.79,67565.0,16.6777,16.6777,16.6677,16.6777,67565.0
2023-04-11 13:45:00,16.79,16.81,16.78,16.8,52881.0,16.6777,16.6975,16.6677,16.6876,52881.0
2023-04-11 13:50:00,16.8,16.81,16.78,16.79,199905.0,16.6876,16.6975,16.6677,16.6777,199905.0
2023-04-11 13:55:00,16.79,16.81,16.78,16.8,66052.0,16.6777,16.6975,16.6677,16.6876,66052.0
2023-04-11 14:00:00,16.8,16.83,16.8,16.83,233151.0,16.6876,16.7174,16.6876,16.7174,233151.0
2023-04-11 14:05:00,16.83,16.84,16.83,16.84,22422.0,16.7174,16.7273,16.7174,16.7273,22422.0
2023-04-11 14:10:00,16.84,16.84,16.82,16.82,57619.0,16.7273,16.7273,16.7075,16.7075,57619.0
2023-04-11 14:15:00,16.82,16.83,16.8,16.82,252332.0,16.7075,16.7174,16.6876,16.7075,252332.0
2023-04-11 14:20:00,16.82,16.83,16.81,16.81,38809.0,16.7075,16.7174,16.6975,16.6975,38809.0
2023-04-11 14:25:00,16.81,16.82,16.77,16.78,83491.0,16.6975,16.7075,16.6578,16.6677,83491.0
2023-04-11 14:30:00,16.78,16.8,16.77,16.79,28512.0,16.6677,16.6876,16.6578,16.6777,28512.0
2023-04-11 14:35:00,16.8,16.8,16.79,16.8,15149.0,16.6876,16.6876,16.6777,16.6876,15149.0
2023-04-11 14:40:00,16.8,16.81,16.79,16.8,43467.0,16.6876,16.6975,16.6777,16.6876,43467.0
2023-04-11 14:45:00,16.8,16.8,16.79,16.8,13118.0,16.6876,16.6876,16.6777,16.6876,13118.0
2023-04-11 14:50:00,16.8,16.8,16.78,16.8,32351.0,16.6876,16.6876,16.6677,16.6876,32351.0
2023-04-11 14:55:00,16.8,16.83,16.79,16.82,86983.0,16.6876,16.7174,16.6777,16.7075,86983.0
2023-04-11 15:00:00,16.82,16.83,16.81,16.82,55933.0,16.7075,16.7174,16.6975,16.7075,55933.0
2023-04-11 15:05:00,16.82,16.84,16.82,16.84,58405.0,16.7075,16.7273,16.7075,16.7273,58405.0
2023-04-11 15:10:00,16.84,16.84,16.83,16.84,31346.0,16.7273,16.7273,16.7174,16.7273,31346.0
2023-04-11 15:15:00,16.84,16.84,16.83,16.84,37641.0,16.7273,16.7273,16.7174,16.7273,37641.0
2023-04-11 15:20:00,16.84,16.84,16.82,16.84,107628.0,16.7273,16.7273,16.7075,16.7273,107628.0
2023-04-11 15:25:00,16.84,16.84,16.83,16.84,46031.0,16.7273,16.7273,16.7174,16.7273,46031.0
2023-04-11 15:30:00,16.84,16.86,16.84,16.86,145014.0,16.7273,16.7472,16.7273,16.7472,145014.0
2023-04-11 15:35:00,16.86,16.86,16.84,16.85,103752.0,16.7472,16.7472,16.7273,16.7373,103752.0
2023-04-11 15:40:00,16.85,16.86,16.83,16.84,136312.0,16.7373,16.7472,16.7174,16.7273,136312.0
2023-04-11 15:45:00,16.83,16.84,16.8,16.8,325466.0,16.7174,16.7273,16.6876,16.6876,325466.0
2023-04-11 15:50:00,16.8,16.82,16.8,16.82,324043.0,16.6876,16.7075,16.6876,16.7075,324043.0
2023-04-11 15:55:00,16.82,16.82,16.8,16.81,523357.0,16.7075,16.7075,16.6876,16.6975,523357.0
2023-04-12 09:30:00,16.55,16.55,16.46,16.48,2360290.0,16.4393,16.4393,16.3499,16.3697,2360290.0
2023-04-12 09:35:00,16.48,16.53,16.45,16.48,1118431.0,16.3697,16.4194,16.3399,16.3697,1118431.0
2023-04-12 09:40:00,16.48,16.6,16.48,16.52,748676.0,16.3697,16.4889,16.3697,16.4095,748676.0
2023-04-12 09:45:00,16.53,16.6,16.5,16.6,947167.0,16.4194,16.4889,16.3896,16.4889,947167.0
2023-04-12 09:50:00,16.6,16.6,16.53,16.59,806174.0,16.4889,16.4889,16.4194,16.479,806174.0
2023-04-12 09:55:00,16.59,16.6,16.57,16.57,774914.0,16.479,16.4889,16.4591,16.4591,774914.0
2023-04-12 10:00:00,16.57,16.66,16.57,16.62,771161.0,16.4591,16.5485,16.4591,16.5088,771161.0
2023-04-12 10:05:00,16.62,16.65,16.58,16.64,788959.0,16.5088,16.5386,16.4691,16.5287,788959.0
2023-04-12 10:10:00,16.64,16.68,16.63,16.64,389441.0,16.5287,16.5684,16.5187,16.5287,389441.0
2023-04-12 10:15:00,16.64,16.68,16.64,16.67,403982.0,16.5287,16.5684,16.5287,16.5585,403982.0
2023-04-12 10:20:00,16.68,16.73,16.66,16.73,716189.0,16.5684,16.6181,16.5485,16.6181,716189.0
2023-04-12 10:25:00,16.73,16.75,16.7,16.73,498042.0,16.6181,16.6379,16.5883,16.6181,498042.0
2023-04-12 10:30:00,16.73,16.73,16.63,16.68,553366.0,16.6181,16.6181,16.5187,16.5684,553366.0
2023-04-12 10:35:00,16.68,16.69,16.62,16.63,770125.0,16.5684,16.5783,16.5088,16.5187,770125.0
2023-04-12 10:40:00,16.63,16.7,16.63,16.69,430936.0,16.5187,16.5883,16.5187,16.5783,430936.0
2023-04-12 10:45:00,16.7,16.75,16.68,16.73,964541.0,16.5883,16.6379,16.5684,16.6181,964541.0
2023-04-12 10:50:00,16.73,16.76,16.72,16.73,1140356.0,16.6181,16.6479,16.6081,16.6181,1140356.0
2023-04-12 10:55:00,16.73,16.8,16.72,16.77,1881411.0,16.6181,16.6876,16.6081,16.6578,1881411.0
2023-04-12 11:00:00,16.77,16.81,16.72,16.73,692055.0,16.6578,16.6975,16.6081,16.6181,692055.0
2023-04-12 11:05:00,16.73,16.74,16.69,16.7,211303.0,16.6181,16.628,16.5783,16.5883,211303.0
2023-04-12 11:10:00,16.71,16.75,16.7,16.75,429530.0,16.5982,16.6379,16.5883,16.6379,429530.0
2023-04-12 11:15:00,16.75,16.75,16.72,16.75,629387.0,16.6379,16.6379,16.6081,16.6379,629387.0
2023-04-12 11:20:00,16.75,16.85,16.74,16.85,1327524.0,16.6379,16.7373,16.628,16.7373,1327524.0
2023-04-12 11:25:00,16.85,16.89,16.83,16.85,1251869.0,16.7373,16.777,16.7174,16.7373,1251869.0
2023-04-12 11:30:00,16.84,16.89,16.83,16.87,572974.0,16.7273,16.777,16.7174,16.7571,572974.0
2023-04-12 11:35:00,16.87,16.89,16.84,16.85,1047354.0,16.7571,16.777,16.7273,16.7373,1047354.0
2023-04-12 11:40:00,16.85,16.93,16.84,16.91,498771.0,16.7373,16.8167,16.7273,16.7969,498771.0
2023-04-12 11:45:00,16.92,16.95,16.9,16.93,412278.0,16.8068,16.8366,16.7869,16.8167,412278.0
2023-04-12 11:50:00,16.93,17.0,16.92,16.93,1395706.0,16.8167,16.8863,16.8068,16.8167,1395706.0
2023-04-12 11:55:00,16.92,16.95,16.78,16.81,1125695.0,16.8068,16.8366,16.6677,16.6975,1125695.0
2023-04-12 12:00:00,16.81,16.86,16.8,16.86,532881.0,16.6975,16.7472,16.6876,16.7472,532881.0
2023-04-12 12:05:00,16.86,16.91,16.85,16.89,243738.0,16.7472,16.7969,16.7373,16.777,243738.0
2023-04-12 12:10:00,16.89,16.92,16.88,16.9,413249.0,16.777,16.8068,16.7671,16.7869,413249.0
2023-04-12 12:15:00,16.9,16.92,16.89,16.91,481189.0,16.7869,16.8068,16.777,16.7969,481189.0
2023-04-12 12:20:00,16.92,16.94,16.88,16.94,556072.0,16.8068,16.8267,16.7671,16.8267,556072.0
2023-04-12 12:25:00,16.94,16.96,16.93,16.96,220234.0,16.8267,16.8465,16.8167,16.8465,220234.0
2023-04-12 12:30:00,16.96,16.97,16.94,16.96,152389.0,16.8465,16.8565,16.8267,16.8465,152389.0
2023-04-12 12:35:00,16.95,16.97,16.93,16.96,194242.0,16.8366,16.8565,16.8167,16.8465,194242.0
2023-04-12 12:40:00,16.96,16.97,16.92,16.96,154006.0,16.8465,16.8565,16.8068,16.8465,154006.0
2023-04-12 12:45:00,16.96,17.0,16.95,17.0,194688.0,16.8465,16.8863,16.8366,16.8863,194688.0
2023-04-12 12:50:00,17.0,17.0,16.97,16.98,269398.0,16.8863,16.8863,16.8565,16.8664,269398.0
2023-04-12 12:55:00,16.98,17.01,16.96,16.96,960936.0,16.8664,16.8962,16.8465,16.8465,960936.0
2023-04-12 13:00:00,16.97,16.97,16.88,16.88,639617.0,16.8565,16.8565,16.7671,16.7671,639617.0
2023-04-12 13:05:00,16.88,16.91,16.86,16.89,489393.0,16.7671,16.7969,16.7472,16.777,489393.0
2023-04-12 13:10:00,16.9,16.91,16.89,16.89,198030.0,16.7869,16.7969,16.777,16.777,198030.0
2023-04-12 13:15:00,16.9,16.94,16.9,16.91,118477.0,16.7869,16.8267,16.7869,16.7969,118477.0
2023-04-12 13:20:00,16.91,16.92,16.89,16.92,101855.0,16.7969,16.8068,16.777,16.8068,101855.0
2023-04-12 13:25:00,16.91,16.93,16.91,16.93,80193.0,16.7969,16.8167,16.7969,16.8167,80193.0
2023-04-12 13:30:00,16.93,16.94,16.92,16.94,38284.0,16.8167,16.8267,16.8068,16.8267,38284.0
2023-04-12 13:35:00,16.93,16.95,16.93,16.95,144924.0,16.8167,16.8366,16.8167,16.8366,144924.0
2023-04-12 13:40:00,16.95,16.95,16.92,16.93,193833.0,16.8366,16.8366,16.8068,16.8167,193833.0
2023-04-12 13:45:00,16.93,16.95,16.92,16.94,144051.0,16.8167,16.8366,16.8068,16.8267,144051.0
2023-04-12 13:50:00,16.94,16.95,16.93,16.94,55084.0,16.8267,16.8366,16.8167,16.8267,55084.0
2023-04-12 13:55:00,16.95,16.95,16.93,16.93,58394.0,16.8366,16.8366,16.8167,16.8167,58394.0
2023-04-12 14:00:00,16.94,16.95,16.92,16.95,204979.0,16.8267,16.8366,16.8068,16.8366,204979.0
2023-04-12 14:05:00,16.94,16.95,16.93,16.95,82056.0,16.8267,16.8366,16.8167,16.8366,82056.0
2023-04-12 14:10:00,16.95,16.97,16.94,16.95,134132.0,16.8366,16.8565,16.8267,16.8366,134132.0
2023-04-12 14:15:00,16.95,16.96,16.93,16.96,128861.0,16.8366,16.8465,16.8167,16.8465,128861.0
2023-04-12 14:20:00,16.96,17.0,16.95,17.0,931814.0,16.8465,16.8863,16.8366,16.8863,931814.0
2023-04-12 14:25:00,17.0,17.01,16.9,16.93,1489168.0,16.8863,16.8962,16.7869,16.8167,1489168.0
2023-04-12 14:30:00,16.93,16.97,16.91,16.96,1043374.0,16.8167,16.8565,16.7969,16.8465,1043374.0
2023-04-12 14:35:00,16.96,16.97,16.92,16.93,375141.0,16.8465,16.8565,16.8068,16.8167,375141.0
2023-04-12 14:40:00,16.93,16.96,16.92,16.96,98088.0,16.8167,16.8465,16.8068,16.8465,98088.0
2023-04-12 14:45:00,16.96,16.96,16.88,16.89,145047.0,16.8465,16.8465,16.7671,16.777,145047.0
2023-04-12 14:50:00,16.89,16.91,16.86,16.91,255806.0,16.777,16.7969,16.7472,16.7969,255806.0
2023-04-12 14:55:00,16.91,16.93,16.89,16.9,163766.0,16.7969,16.8167,16.777,16.7869,163766.0
2023-04-12 15:00:00,16.91,16.93,16.89,16.89,96607.0,16.7969,16.8167,16.777,16.777,96607.0
2023-04-12 15:05:00,16.89,16.9,16.87,16.89,145522.0,16.777,16.7869,16.7571,16.777,145522.0
2023-04-12 15:10:00,16.89,16.9,16.87,16.88,119003.0,16.777,16.7869,16.7571,16.7671,119003.0
2023-04-12 15:15:00,16.88,16.88,16.82,16.82,340916.0,16.7671,16.7671,16.7075,16.7075,340916.0
2023-04-12 15:20:00,16.82,16.87,16.82,16.86,508692.0,16.7075,16.7571,16.7075,16.7472,508692.0
2023-04-12 15:25:00,16.86,16.87,16.84,16.87,217593.0,16.7472,16.7571,16.7273,16.7571,217593.0
2023-04-12 15:30:00,16.87,16.9,16.86,16.87,242785.0,16.7571,16.7869,16.7472,16.7571,242785.0
2023-04-12 15:35:00,16.87,16.92,16.87,16.91,995118.0,16.7571,16.8068,16.7571,16.7969,995118.0
2023-04-12 15:40:00,16.91,16.91,16.87,16.89,389430.0,16.7969,16.7969,16.7571,16.777,389430.0
2023-04-12 15:45:00,16.89,16.92,16.88,16.88,443682.0,16.777,16.8068,16.7671,16.7671,443682.0
2023-04-12 15:50:00,16.89,16.91,16.87,16.9,791981.0,16.777,16.7969,16.7571,16.7869,791981.0
2023-04-12 15:55:00,16.9,16.97,16.88,16.97,3283966.0,16.7869,16.8565,16.7671,16.8565,3283966.0
2023-04-13 09:30:00,16.97,17.01,16.91,16.99,394717.0,16.8565,16.8962,16.7969,16.8763,394717.0
2023-04-13 09:35:00,17.0,17.01,16.9,16.96,124614.0,16.8863,16.8962,16.7869,16.8465,124614.0
2023-04-13 09:40:00,16.96,16.97,16.94,16.95,94087.0,16.8465,16.8565,16.8267,16.8366,94087.0
2023-04-13 09:45:00,16.95,16.97,16.89,16.93,240254.0,16.8366,16.8565,16.777,16.8167,240254.0
2023-04-13 09:50:00,16.93,16.97,16.92,16.96,118200.0,16.8167,16.8565,16.8068,16.8465,118200.0
2023-04-13 09:55:00,16.95,16.97,16.93,16.94,41253.0,16.8366,16.8565,16.8167,16.8267,41253.0
2023-04-13 10:00:00,16.94,16.97,16.93,16.95,92536.0,16.8267,16.8565,16.8167,16.8366,92536.0
2023-04-13 10:05:00,16.95,16.95,16.91,16.94,77081.0,16.8366,16.8366,16.7969,16.8267,77081.0
2023-04-13 10:10:00,16.93,16.93,16.9,16.91,65677.0,16.8167,16.8167,16.7869,16.7969,65677.0
2023-04-13 10:15:00,16.91,16.92,16.88,16.89,103667.0,16.7969,16.8068,16.7671,16.777,103667.0
2023-04-13 10:20:00,16.89,16.89,16.82,16.82,173146.0,16.777,16.777,16.7075,16.7075,173146.0
2023-04-13 10:25:00,16.82,16.85,16.82,16.82,463140.0,16.7075,16.7373,16.7075,16.7075,463140.0
2023-04-13 10:30:00,16.82,16.87,16.82,16.82,124210.0,16.7075,16.7571,16.7075,16.7075,124210.0
2023-04-13 10:35:00,16.82,16.83,16.76,16.77,172766.0,16.7075,16.7174,16.6479,16.6578,172766.0
2023-04-13 10:40:00,16.77,16.78,16.75,16.76,118042.0,16.6578,16.6677,16.6379,16.6479,118042.0
2023-04-13 10:45:00,16.75,16.77,16.75,16.75,84994.0,16.6379,16.6578,16.6379,16.6379,84994.0
2023-04-13 10:50:00,16.76,16.76,16.7,16.7,284998.0,16.6479,16.6479,16.5883,16.5883,284998.0
2023-04-13 10:55:00,16.7,16.71,16.63,16.68,446010.0,16.5883,16.5982,16.5187,16.5684,446010.0
2023-04-13 11:00:00,16.68,16.71,16.67,16.69,335043.0,16.5684,16.5982,16.5585,16.5783,335043.0
2023-04-13 11:05:00,16.68,16.71,16.67,16.68,210485.0,16.5684,16.5982,16.5585,16.5684,210485.0
2023-04-13 11:10:00,16.68,16.71,16.65,16.7,218794.0,16.5684,16.5982,16.5386,16.5883,218794.0
2023-04-13 11:15:00,16.7,16.7,16.65,16.66,172646.0,16.5883,16.5883,16.5386,16.5485,172646.0
2023-04-13 11:20:00,16.66,16.71,16.66,16.7,118342.0,16.5485,16.5982,16.5485,16.5883,118342.0
2023-04-13 11:25:00,16.7,16.71,16.69,16.7,102214.0,16.5883,16.5982,16.5783,16.5883,102214.0
2023-04-13 11:30:00,16.7,16.76,16.7,16.73,317735.0,16.5883,16.6479,16.5883,16.6181,317735.0
2023-04-13 11:35:00,16.73,16.75,16.72,16.73,311697.0,16.6181,16.6379,16.6081,16.6181,311697.0
2023-04-13 11:40:00,16.73,16.75,16.72,16.75,144909.0,16.6181,16.6379,16.6081,16.6379,144909.0
2023-04-13 11:45:00,16.75,16.75,16.73,16.73,77914.0,16.6379,16.6379,16.6181,16.6181,77914.0
2023-04-13 11:50:00,16.73,16.74,16.69,16.71,147793.0,16.6181,16.628,16.5783,16.5982,147793.0
2023-04-13 11:55:00,16.71,16.76,16.69,16.76,174623.0,16.5982,16.6479,16.5783,16.6479,174623.0
2023-04-13 12:00:00,16.76,16.78,16.7,16.71,393609.0,16.6479,16.6677,16.5883,16.5982,393609.0
2023-04-13 12:05:00,16.71,16.71,16.68,16.71,99233.0,16.5982,16.5982,16.5684,16.5982,99233.0
2023-04-13 12:10:00,16.71,16.75,16.69,16.75,120008.0,16.5982,16.6379,16.5783,16.6379,120008.0
2023-04-13 12:15:00,16.75,16.76,16.72,16.72,95615.0,16.6379,16.6479,16.6081,16.6081,95615.0
2023-04-13 12:20:00,16.72,16.74,16.71,16.74,76057.0,16.6081,16.628,16.5982,16.628,76057.0
2023-04-13 12:25:00,16.73,16.74,16.71,16.71,103879.0,16.6181,16.628,16.5982,16.5982,103879.0
2023-04-13 12:30:00,16.71,16.73,16.71,16.71,81252.0,16.5982,16.6181,16.5982,16.5982,81252.0
2023-04-13 12:35:00,16.72,16.73,16.71,16.71,51632.0,16.6081,16.6181,16.5982,16.5982,51632.0
2023-04-13 12:40:00,16.71,16.74,16.71,16.74,318238.0,16.5982,16.628,16.5982,16.628,318238.0
2023-04-13 12:45:00,16.73,16.77,16.73,16.76,116165.0,16.6181,16.6578,16.6181,16.6479,116165.0
2023-04-13 12:50:00,16.77,16.77,16.74,16.76,40465.0,16.6578,16.6578,16.628,16.6479,40465.0
2023-04-13 12:55:00,16.75,16.77,16.73,16.76,346561.0,16.6379,16.6578,16.6181,16.6479,346561.0
2023-04-13 13:00:00,16.76,16.77,16.73,16.77,65321.0,16.6479,16.6578,16.6181,16.6578,65321.0
2023-04-13 13:05:00,16.77,16.78,16.76,16.78,38572.0,16.6578,16.6677,16.6479,16.6677,38572.0
2023-04-13 13:10:00,16.77,16.78,16.74,16.75,220219.0,16.6578,16.6677,16.628,16.6379,220219.0
2023-04-13 13:15:00,16.74,16.76,16.73,16.75,227979.0,16.628,16.6479,16.6181,16.6379,227979.0
2023-04-13 13:20:00,16.76,16.78,16.75,16.78,118354.0,16.6479,16.6677,16.6379,16.6677,118354.0
2023-04-13 13:25:00,16.78,16.79,16.77,16.77,44080.0,16.6677,16.6777,16.6578,16.6578,44080.0
2023-04-13 13:30:00,16.78,16.79,16.77,16.79,57778.0,16.6677,16.6777,16.6578,16.6777,57778.0
2023-04-13 13:35:00,16.78,16.78,16.76,16.76,59427.0,16.6677,16.6677,16.6479,16.6479,59427.0
2023-04-13 13:40:00,16.77,16.79,16.76,16.78,46328.0,16.6578,16.6777,16.6479,16.6677,46328.0
2023-04-13 13:45:00,16.78,16.79,16.76,16.79,57502.0,16.6677,16.6777,16.6479,16.6777,57502.0
2023-04-13 13:50:00,16.78,16.81,16.78,16.8,107957.0,16.6677,16.6975,16.6677,16.6876,107957.0
2023-04-13 13:55:00,16.8,16.8,16.79,16.8,77106.0,16.6876,16.6876,16.6777,16.6876,77106.0
2023-04-13 14:00:00,16.8,16.81,16.79,16.79,74637.0,16.6876,16.6975,16.6777,16.6777,74637.0
2023-04-13 14:05:00,16.79,16.83,16.79,16.82,100826.0,16.6777,16.7174,16.6777,16.7075,100826.0
2023-04-13 14:10:00,16.83,16.84,16.81,16.84,151695.0,16.7174,16.7273,16.6975,16.7273,151695.0
2023-04-13 14:15:00,16.83,16.85,16.81,16.82,54342.0,16.7174,16.7373,16.6975,16.7075,54342.0
2023-04-13 14:20:00,16.81,16.82,16.8,16.82,81880.0,16.6975,16.7075,16.6876,16.7075,81880.0
2023-04-13 14:25:00,16.82,16.83,16.81,16.82,51310.0,16.7075,16.7174,16.6975,16.7075,51310.0
2023-04-13 14:30:00,16.83,16.85,16.81,16.82,294499.0,16.7174,16.7373,16.6975,16.7075,294499.0
2023-04-13 14:35:00,16.81,16.82,16.79,16.8,166995.0,16.6975,16.7075,16.6777,16.6876,166995.0
2023-04-13 14:40:00,16.8,16.81,16.79,16.8,74730.0,16.6876,16.6975,16.6777,16.6876,74730.0
2023-04-13 14:45:00,16.8,16.84,16.8,16.84,63228.0,16.6876,16.7273,16.6876,16.7273,63228.0
2023-04-13 14:50:00,16.84,16.84,16.82,16.84,49776.0,16.7273,16.7273,16.7075,16.7273,49776.0
2023-04-13 14:55:00,16.84,16.85,16.83,16.84,59338.0,16.7273,16.7373,16.7174,16.7273,59338.0
2023-04-13 15:00:00,16.84,16.84,16.83,16.84,26122.0,16.7273,16.7273,16.7174,16.7273,26122.0
2023-04-13 15:05:00,16.84,16.84,16.83,16.84,59721.0,16.7273,16.7273,16.7174,16.7273,59721.0
2023-04-13 15:10:00,16.84,16.84,16.82,16.82,57472.0,16.7273,16.7273,16.7075,16.7075,57472.0
2023-04-13 15:15:00,16.82,16.83,16.8,16.8,152016.0,16.7075,16.7174,16.6876,16.6876,152016.0
2023-04-13 15:20:00,16.8,16.82,16.8,16.8,107564.0,16.6876,16.7075,16.6876,16.6876,107564.0
2023-04-13 15:25:00,16.8,16.82,16.8,16.8,108981.0,16.6876,16.7075,16.6876,16.6876,108981.0
2023-04-13 15:30:00,16.8,16.81,16.79,16.8,242344.0,16.6876,16.6975,16.6777,16.6876,242344.0
2023-04-13 15:35:00,16.8,16.81,16.79,16.8,123986.0,16.6876,16.6975,16.6777,16.6876,123986.0
2023-04-13 15:40:00,16.8,16.82,16.8,16.82,128279.0,16.6876,16.7075,16.6876,16.7075,128279.0
2023-04-13 15:45:00,16.82,16.82,16.78,16.8,752637.0,16.7075,16.7075,16.6677,16.6876,752637.0
2023-04-13 15:50:00,16.8,16.83,16.79,16.82,626863.0,16.6876,16.7174,16.6777,16.7075,626863.0
2023-04-13 15:55:00,16.83,16.84,16.8,16.8,1005580.0,16.7174,16.7273,16.6876,16.6876,1005580.0
2023-04-14 09:30:00,16.78,16.82,16.73,16.78,269313.0,16.6677,16.7075,16.6181,16.6677,269313.0
2023-04-14 09:35:00,16.79,16.84,16.78,16.8,164754.0,16.6777,16.7273,16.6677,16.6876,164754.0
2023-04-14 09:40:00,16.8,16.84,16.78,16.84,207681.0,16.6876,16.7273,16.6677,16.7273,207681.0
2023-04-14 09:45:00,16.84,16.89,16.83,16.88,867100.0,16.7273,16.777,16.7174,16.7671,867100.0
2023-04-14 09:50:00,16.88,16.92,16.86,16.91,355805.0,16.7671,16.8068,16.7472,16.7969,355805.0
2023-04-14 09:55:00,16.91,16.91,16.89,16.9,69900.0,16.7969,16.7969,16.777,16.7869,69900.0
2023-04-14 10:00:00,16.9,16.92,16.87,16.91,149064.0,16.7869,16.8068,16.7571,16.7969,149064.0
2023-04-14 10:05:00,16.91,16.92,16.84,16.85,148707.0,16.7969,16.8068,16.7273,16.7373,148707.0
2023-04-14 10:10:00,16.86,16.92,16.85,16.91,226914.0,16.7472,16.8068,16.7373,16.7969,226914.0
2023-04-14 10:15:00,16.91,16.92,16.88,16.91,57868.0,16.7969,16.8068,16.7671,16.7969,57868.0
2023-04-14 10:20:00,16.92,16.93,16.87,16.88,750347.0,16.8068,16.8167,16.7571,16.7671,750347.0
2023-04-14 10:25:00,16.88,16.92,16.87,16.89,73055.0,16.7671,16.8068,16.7571,16.777,73055.0
2023-04-14 10:30:00,16.88,16.89,16.86,16.88,157075.0,16.7671,16.777,16.7472,16.7671,157075.0
2023-04-14 10:35:00,16.88,16.88,16.84,16.88,179771.0,16.7671,16.7671,16.7273,16.7671,179771.0
2023-04-14 10:40:00,16.87,16.9,16.84,16.89,284743.0,16.7571,16.7869,16.7273,16.777,284743.0
2023-04-14 10:45:00,16.89,16.93,16.88,16.91,170738.0,16.777,16.8167,16.7671,16.7969,170738.0
2023-04-14 10:50:00,16.91,16.93,16.89,16.9,62900.0,16.7969,16.8167,16.777,16.7869,62900.0
2023-04-14 10:55:00,16.89,16.92,16.87,16.91,580340.0,16.777,16.8068,16.7571,16.7969,580340.0
2023-04-14 11:00:00,16.91,16.91,16.84,16.85,700689.0,16.7969,16.7969,16.7273,16.7373,700689.0
2023-04-14 11:05:00,16.85,16.91,16.85,16.89,585687.0,16.7373,16.7969,16.7373,16.777,585687.0
2023-04-14 11:10:00,16.89,16.91,16.85,16.86,337113.0,16.777,16.7969,16.7373,16.7472,337113.0
2023-04-14 11:15:00,16.86,16.89,16.85,16.87,321821.0,16.7472,16.777,16.7373,16.7571,321821.0
2023-04-14 11:20:00,16.88,16.88,16.86,16.86,36125.0,16.7671,16.7671,16.7472,16.7472,36125.0
2023-04-14 11:25:00,16.86,16.87,16.82,16.82,273206.0,16.7472,16.7571,16.7075,16.7075,273206.0
2023-04-14 11:30:00,16.83,16.84,16.82,16.84,151440.0,16.7174,16.7273,16.7075,16.7273,151440.0
2023-04-14 11:35:00,16.84,16.87,16.83,16.85,171051.0,16.7273,16.7571,16.7174,16.7373,171051.0
2023-04-14 11:40:00,16.84,16.86,16.83,16.84,122073.0,16.7273,16.7472,16.7174,16.7273,122073.0
2023-04-14 11:45:00,16.84,16.86,16.84,16.85,42880.0,16.7273,16.7472,16.7273,16.7373,42880.0
2023-04-14 11:50:00,16.86,16.86,16.85,16.86,20557.0,16.7472,16.7472,16.7373,16.7472,20557.0
2023-04-14 11:55:00,16.85,16.85,16.84,16.85,52815.0,16.7373,16.7373,16.7273,16.7373,52815.0
2023-04-14 12:00:00,16.85,16.86,16.84,16.86,74922.0,16.7373,16.7472,16.7273,16.7472,74922.0
2023-04-14 12:05:00,16.86,16.86,16.83,16.84,69952.0,16.7472,16.7472,16.7174,16.7273,69952.0
2023-04-14 12:10:00,16.84,16.84,16.83,16.83,22335.0,16.7273,16.7273,16.7174,16.7174,22335.0
2023-04-14 12:15:00,16.84,16.84,16.81,16.82,94063.0,16.7273,16.7273,16.6975,16.7075,94063.0
2023-04-14 12:20:00,16.82,16.87,16.82,16.87,117481.0,16.7075,16.7571,16.7075,16.7571,117481.0
2023-04-14 12:25:00,16.86,16.87,16.83,16.84,206478.0,16.7472,16.7571,16.7174,16.7273,206478.0
2023-04-14 12:30:00,16.84,16.85,16.82,16.82,51836.0,16.7273,16.7373,16.7075,16.7075,51836.0
2023-04-14 12:35:00,16.82,16.82,16.81,16.82,8938.0,16.7075,16.7075,16.6975,16.7075,8938.0
2023-04-14 12:40:00,16.81,16.82,16.8,16.82,20045.0,16.6975,16.7075,16.6876,16.7075,20045.0
2023-04-14 12:45:00,16.82,16.83,16.79,16.82,161829.0,16.7075,16.7174,16.6777,16.7075,161829.0
2023-04-14 12:50:00,16.82,16.83,16.8,16.81,38729.0,16.7075,16.7174,16.6876,16.6975,38729.0
2023-04-14 12:55:00,16.8,16.82,16.8,16.82,10220.0,16.6876,16.7075,16.6876,16.7075,10220.0
2023-04-14 13:00:00,16.82,16.83,16.81,16.82,47923.0,16.7075,16.7174,16.6975,16.7075,47923.0
2023-04-14 13:05:00,16.82,16.84,16.82,16.84,26023.0,16.7075,16.7273,16.7075,16.7273,26023.0
2023-04-14 13:10:00,16.84,16.87,16.83,16.86,130261.0,16.7273,16.7571,16.7174,16.7472,130261.0
2023-04-14 13:15:00,16.86,16.87,16.85,16.85,64024.0,16.7472,16.7571,16.7373,16.7373,64024.0
2023-04-14 13:20:00,16.86,16.87,16.85,16.86,135281.0,16.7472,16.7571,16.7373,16.7472,135281.0
2023-04-14 13:25:00,16.86,16.87,16.83,16.83,92962.0,16.7472,16.7571,16.7174,16.7174,92962.0
2023-04-14 13:30:00,16.83,16.84,16.81,16.82,37396.0,16.7174,16.7273,16.6975,16.7075,37396.0
2023-04-14 13:35:00,16.82,16.83,16.81,16.82,68207.0,16.7075,16.7174,16.6975,16.7075,68207.0
2023-04-14 13:40:00,16.82,16.83,16.81,16.82,56772.0,16.7075,16.7174,16.6975,16.7075,56772.0
2023-04-14 13:45:00,16.82,16.85,16.82,16.85,19440.0,16.7075,16.7373,16.7075,16.7373,19440.0
2023-04-14 13:50:00,16.85,16.85,16.82,16.84,421721.0,16.7373,16.7373,16.7075,16.7273,421721.0
2023-04-14 13:55:00,16.84,16.84,16.83,16.83,29080.0,16.7273,16.7273,16.7174,16.7174,29080.0
2023-04-14 14:00:00,16.84,16.84,16.82,16.82,24745.0,16.7273,16.7273,16.7075,16.7075,24745.0
2023-04-14 14:05:00,16.82,16.88,16.82,16.87,212643.0,16.7075,16.7671,16.7075,16.7571,212643.0
2023-04-14 14:10:00,16.86,16.86,16.84,16.85,31195.0,16.7472,16.7472,16.7273,16.7373,31195.0
2023-04-14 14:15:00,16.85,16.85,16.84,16.85,12803.0,16.7373,16.7373,16.7273,16.7373,12803.0
2023-04-14 14:20:00,16.85,16.85,16.84,16.85,29757.0,16.7373,16.7373,16.7273,16.7373,29757.0
2023-04-14 14:25:00,16.85,16.87,16.84,16.87,127217.0,16.7373,16.7571,16.7273,16.7571,127217.0
2023-04-14 14:30:00,16.87,16.87,16.86,16.86,37817.0,16.7571,16.7571,16.7472,16.7472,37817.0
2023-04-14 14:35:00,16.87,16.87,16.84,16.85,108481.0,16.7571,16.7571,16.7273,16.7373,108481.0
2023-04-14 14:40:00,16.85,16.86,16.84,16.86,48915.0,16.7373,16.7472,16.7273,16.7472,48915.0
2023-04-14 14:45:00,16.86,16.87,16.84,16.87,47960.0,16.7472,16.7571,16.7273,16.7571,47960.0
2023-04-14 14:50:00,16.87,16.87,16.85,16.86,40119.0,16.7571,16.7571,16.7373,16.7472,40119.0
2023-04-14 14:55:00,16.85,16.87,16.85,16.87,51867.0,16.7373,16.7571,16.7373,16.7571,51867.0
2023-04-14 15:00:00,16.86,16.87,16.85,16.86,37426.0,16.7472,16.7571,16.7373,16.7472,37426.0
2023-04-14 15:05:00,16.86,16.86,16.84,16.84,18341.0,16.7472,16.7472,16.7273,16.7273,18341.0
2023-04-14 15:10:00,16.84,16.85,16.82,16.82,182792.0,16.7273,16.7373,16.7075,16.7075,182792.0
2023-04-14 15:15:00,16.82,16.83,16.8,16.82,107399.0,16.7075,16.7174,16.6876,16.7075,107399.0
2023-04-14 15:20:00,16.82,16.83,16.79,16.82,364721.0,16.7075,16.7174,16.6777,16.7075,364721.0
2023-04-14 15:25:00,16.82,16.86,16.82,16.82,171367.0,16.7075,16.7472,16.7075,16.7075,171367.0
2023-04-14 15:30:00,16.82,16.86,16.82,16.85,90857.0,16.7075,16.7472,16.7075,16.7373,90857.0
2023-04-14 15:35:00,16.86,16.87,16.85,16.87,64305.0,16.7472,16.7571,16.7373,16.7571,64305.0
2023-04-14 15:40:00,16.88,16.89,16.86,16.89,100568.0,16.7671,16.777,16.7472,16.777,100568.0
2023-04-14 15:45:00,16.89,16.89,16.88,16.89,55920.0,16.777,16.777,16.7671,16.777,55920.0
2023-04-14 15:50:00,16.88,16.89,16.87,16.89,222670.0,16.7671,16.777,16.7571,16.777,222670.0
2023-04-14 15:55:00,16.89,16.9,16.85,16.88,684447.0,16.777,16.7869,16.7373,16.7671,684447.0
2023-04-17 09:30:00,16.91,16.93,16.85,16.87,182710.0,16.7969,16.8167,16.7373,16.7571,182710.0
2023-04-17 09:35:00,16.87,16.9,16.86,16.87,40278.0,16.7571,16.7869,16.7472,16.7571,40278.0
2023-04-17 09:40:00,16.88,16.92,16.87,16.9,116461.0,16.7671,16.8068,16.7571,16.7869,116461.0
2023-04-17 09:45:00,16.9,16.91,16.87,16.88,47520.0,16.7869,16.7969,16.7571,16.7671,47520.0
2023-04-17 09:50:00,16.88,16.89,16.84,16.85,331792.0,16.7671,16.777,16.7273,16.7373,331792.0
2023-04-17 09:55:00,16.86,16.87,16.85,16.85,57412.0,16.7472,16.7571,16.7373,16.7373,57412.0
2023-04-17 10:00:00,16.85,16.87,16.82,16.84,229747.0,16.7373,16.7571,16.7075,16.7273,229747.0
2023-04-17 10:05:00,16.83,16.84,16.78,16.8,133461.0,16.7174,16.7273,16.6677,16.6876,133461.0
2023-04-17 10:10:00,16.81,16.82,16.79,16.81,61897.0,16.6975,16.7075,16.6777,16.6975,61897.0
2023-04-17 10:15:00,16.81,16.86,16.8,16.86,71025.0,16.6975,16.7472,16.6876,16.7472,71025.0
2023-04-17 10:20:00,16.87,16.87,16.84,16.85,72587.0,16.7571,16.7571,16.7273,16.7373,72587.0
2023-04-17 10:25:00,16.85,16.88,16.84,16.86,43903.0,16.7373,16.7671,16.7273,16.7472,43903.0
2023-04-17 10:30:00,16.86,16.87,16.84,16.87,130370.0,16.7472,16.7571,16.7273,16.7571,130370.0
2023-04-17 10:35:00,16.86,16.88,16.85,16.86,68946.0,16.7472,16.7671,16.7373,16.7472,68946.0
2023-04-17 10:40:00,16.86,16.87,16.84,16.85,110086.0,16.7472,16.7571,16.7273,16.7373,110086.0
2023-04-17 10:45:00,16.85,16.89,16.85,16.89,47876.0,16.7373,16.777,16.7373,16.777,47876.0
2023-04-17 10:50:00,16.89,16.91,16.87,16.88,98267.0,16.777,16.7969,16.7571,16.7671,98267.0
2023-04-17 10:55:00,16.88,16.88,16.85,16.85,87832.0,16.7671,16.7671,16.7373,16.7373,87832.0
2023-04-17 11:00:00,16.85,16.86,16.84,16.86,59064.0,16.7373,16.7472,16.7273,16.7472,59064.0
2023-04-17 11:05:00,16.86,16.88,16.85,16.87,64044.0,16.7472,16.7671,16.7373,16.7571,64044.0
2023-04-17 11:10:00,16.87,16.88,16.85,16.86,49019.0,16.7571,16.7671,16.7373,16.7472,49019.0
2023-04-17 11:15:00,16.86,16.88,16.84,16.87,45084.0,16.7472,16.7671,16.7273,16.7571,45084.0
2023-04-17 11:20:00,16.86,16.87,16.85,16.86,30591.0,16.7472,16.7571,16.7373,16.7472,30591.0
2023-04-17 11:25:00,16.86,16.87,16.84,16.85,77139.0,16.7472,16.7571,16.7273,16.7373,77139.0
2023-04-17 11:30:00,16.84,16.84,16.79,16.8,159567.0,16.7273,16.7273,16.6777,16.6876,159567.0
2023-04-17 11:35:00,16.8,16.8,16.76,16.78,191076.0,16.6876,16.6876,16.6479,16.6677,191076.0
2023-04-17 11:40:00,16.78,16.79,16.75,16.78,75657.0,16.6677,16.6777,16.6379,16.6677,75657.0
2023-04-17 11:45:00,16.78,16.8,16.76,16.8,79147.0,16.6677,16.6876,16.6479,16.6876,79147.0
2023-04-17 11:50:00,16.8,16.8,16.78,16.79,42019.0,16.6876,16.6876,16.6677,16.6777,42019.0
2023-04-17 11:55:00,16.79,16.81,16.78,16.8,44661.0,16.6777,16.6975,16.6677,16.6876,44661.0
2023-04-17 12:00:00,16.8,16.81,16.79,16.8,40272.0,16.6876,16.6975,16.6777,16.6876,40272.0
2023-04-17 12:05:00,16.8,16.81,16.79,16.8,51240.0,16.6876,16.6975,16.6777,16.6876,51240.0
2023-04-17 12:10:00,16.8,16.81,16.76,16.79,109471.0,16.6876,16.6975,16.6479,16.6777,109471.0
2023-04-17 12:15:00,16.79,16.81,16.78,16.8,40820.0,16.6777,16.6975,16.6677,16.6876,40820.0
2023-04-17 12:20:00,16.8,16.81,16.78,16.79,36662.0,16.6876,16.6975,16.6677,16.6777,36662.0
2023-04-17 12:25:00,16.79,16.8,16.78,16.79,41226.0,16.6777,16.6876,16.6677,16.6777,41226.0
2023-04-17 12:30:00,16.79,16.8,16.78,16.78,13422.0,16.6777,16.6876,16.6677,16.6677,13422.0
2023-04-17 12:35:00,16.78,16.79,16.78,16.79,53508.0,16.6677,16.6777,16.6677,16.6777,53508.0
2023-04-17 12:40:00,16.79,16.8,16.77,16.8,46890.0,16.6777,16.6876,16.6578,16.6876,46890.0
2023-04-17 12:45:00,16.8,16.82,16.79,16.8,40786.0,16.6876,16.7075,16.6777,16.6876,40786.0
2023-04-17 12:50:00,16.8,16.8,16.79,16.8,46312.0,16.6876,16.6876,16.6777,16.6876,46312.0
2023-04-17 12:55:00,16.8,16.8,16.78,16.78,79279.0,16.6876,16.6876,16.6677,16.6677,79279.0
2023-04-17 13:00:00,16.79,16.79,16.77,16.77,41103.0,16.6777,16.6777,16.6578,16.6578,41103.0
2023-04-17 13:05:00,16.78,16.78,16.75,16.75,42805.0,16.6677,16.6677,16.6379,16.6379,42805.0
2023-04-17 13:10:00,16.76,16.78,16.75,16.78,62585.0,16.6479,16.6677,16.6379,16.6677,62585.0
2023-04-17 13:15:00,16.78,16.78,16.76,16.77,77272.0,16.6677,16.6677,16.6479,16.6578,77272.0
2023-04-17 13:20:00,16.77,16.78,16.75,16.76,64474.0,16.6578,16.6677,16.6379,16.6479,64474.0
2023-04-17 13:25:00,16.76,16.77,16.75,16.76,47705.0,16.6479,16.6578,16.6379,16.6479,47705.0
2023-04-17 13:30:00,16.76,16.76,16.74,16.75,123640.0,16.6479,16.6479,16.628,16.6379,123640.0
2023-04-17 13:35:00,16.74,16.74,16.72,16.74,75106.0,16.628,16.628,16.6081,16.628,75106.0
2023-04-17 13:40:00,16.74,16.75,16.73,16.74,28526.0,16.628,16.6379,16.6181,16.628,28526.0
2023-04-17 13:45:00,16.73,16.74,16.72,16.73,91955.0,16.6181,16.628,16.6081,16.6181,91955.0
2023-04-17 13:50:00,16.72,16.73,16.7,16.71,156063.0,16.6081,16.6181,16.5883,16.5982,156063.0
2023-04-17 13:55:00,16.71,16.71,16.67,16.67,179028.0,16.5982,16.5982,16.5585,16.5585,179028.0
2023-04-17 14:00:00,16.67,16.67,16.64,16.65,105411.0,16.5585,16.5585,16.5287,16.5386,105411.0
2023-04-17 14:05:00,16.64,16.68,16.64,16.68,46999.0,16.5287,16.5684,16.5287,16.5684,46999.0
2023-04-17 14:10:00,16.68,16.7,16.66,16.68,83954.0,16.5684,16.5883,16.5485,16.5684,83954.0
2023-04-17 14:15:00,16.69,16.69,16.68,16.69,15188.0,16.5783,16.5783,16.5684,16.5783,15188.0
2023-04-17 14:20:00,16.69,16.71,16.68,16.7,61078.0,16.5783,16.5982,16.5684,16.5883,61078.0
2023-04-17 14:25:00,16.7,16.72,16.69,16.71,63864.0,16.5883,16.6081,16.5783,16.5982,63864.0
2023-04-17 14:30:00,16.71,16.72,16.7,16.71,33731.0,16.5982,16.6081,16.5883,16.5982,33731.0
2023-04-17 14:35:00,16.71,16.74,16.7,16.74,157966.0,16.5982,16.628,16.5883,16.628,157966.0
2023-04-17 14:40:00,16.74,16.77,16.73,16.77,100938.0,16.628,16.6578,16.6181,16.6578,100938.0
2023-04-17 14:45:00,16.76,16.78,16.76,16.76,52153.0,16.6479,16.6677,16.6479,16.6479,52153.0
2023-04-17 14:50:00,16.77,16.77,16.75,16.77,45071.0,16.6578,16.6578,16.6379,16.6578,45071.0
2023-04-17 14:55:00,16.77,16.78,16.76,16.76,91190.0,16.6578,16.6677,16.6479,16.6479,91190.0
2023-04-17 15:00:00,16.76,16.78,16.76,16.78,51414.0,16.6479,16.6677,16.6479,16.6677,51414.0
2023-04-17 15:05:00,16.78,16.78,16.77,16.78,27545.0,16.6677,16.6677,16.6578,16.6677,27545.0
2023-04-17 15:10:00,16.78,16.78,16.77,16.77,69701.0,16.6677,16.6677,16.6578,16.6578,69701.0
2023-04-17 15:15:00,16.77,16.8,16.77,16.79,82488.0,16.6578,16.6876,16.6578,16.6777,82488.0
2023-04-17 15:20:00,16.79,16.8,16.78,16.8,67525.0,16.6777,16.6876,16.6677,16.6876,67525.0
2023-04-17 15:25:00,16.8,16.82,16.79,16.8,129747.0,16.6876,16.7075,16.6777,16.6876,129747.0
2023-04-17 15:30:00,16.8,16.81,16.8,16.8,63620.0,16.6876,16.6975,16.6876,16.6876,63620.0
2023-04-17 15:35:00,16.81,16.81,16.79,16.8,108082.0,16.6975,16.6975,16.6777,16.6876,108082.0
2023-04-17 15:40:00,16.8,16.8,16.78,16.8,112803.0,16.6876,16.6876,16.6677,16.6876,112803.0
2023-04-17 15:45:00,16.8,16.81,16.79,16.81,112689.0,16.6876,16.6975,16.6777,16.6975,112689.0
2023-04-17 15:50:00,16.81,16.84,16.8,16.84,161378.0,16.6975,16.7273,16.6876,16.7273,161378.0
2023-04-17 15:55:00,16.83,16.86,16.83,16.86,463518.0,16.7174,16.7472,16.7174,16.7472,463518.0
2023-04-18 09:30:00,16.9,16.92,16.84,16.88,204607.0,16.7869,16.8068,16.7273,16.7671,204607.0
2023-04-18 09:35:00,16.89,16.91,16.86,16.89,133674.0,16.777,16.7969,16.7472,16.777,133674.0
2023-04-18 09:40:00,16.89,16.91,16.87,16.89,42558.0,16.777,16.7969,16.7571,16.777,42558.0
2023-04-18 09:45:00,16.89,16.9,16.88,16.89,134322.0,16.777,16.7869,16.7671,16.777,134322.0
2023-04-18 09:50:00,16.89,16.91,16.88,16.89,90903.0,16.777,16.7969,16.7671,16.777,90903.0
2023-04-18 09:55:00,16.88,16.91,16.88,16.91,186141.0,16.7671,16.7969,16.7671,16.7969,186141.0
2023-04-18 10:00:00,16.91,16.91,16.89,16.9,57639.0,16.7969,16.7969,16.777,16.7869,57639.0
2023-04-18 10:05:00,16.9,16.93,16.89,16.93,124450.0,16.7869,16.8167,16.777,16.8167,124450.0
2023-04-18 10:10:00,16.93,16.95,16.92,16.95,75029.0,16.8167,16.8366,16.8068,16.8366,75029.0
2023-04-18 10:15:00,16.95,16.96,16.94,16.96,55554.0,16.8366,16.8465,16.8267,16.8465,55554.0
2023-04-18 10:20:00,16.96,16.96,16.94,16.95,100008.0,16.8465,16.8465,16.8267,16.8366,100008.0
2023-04-18 10:25:00,16.95,16.96,16.93,16.94,80360.0,16.8366,16.8465,16.8167,16.8267,80360.0
2023-04-18 10:30:00,16.94,16.94,16.9,16.91,75651.0,16.8267,16.8267,16.7869,16.7969,75651.0
2023-04-18 10:35:00,16.9,16.95,16.9,16.93,203581.0,16.7869,16.8366,16.7869,16.8167,203581.0
2023-04-18 10:40:00,16.92,16.94,16.91,16.93,88918.0,16.8068,16.8267,16.7969,16.8167,88918.0
2023-04-18 10:45:00,16.93,16.93,16.91,16.91,27207.0,16.8167,16.8167,16.7969,16.7969,27207.0
2023-04-18 10:50:00,16.91,16.92,16.85,16.86,262397.0,16.7969,16.8068,16.7373,16.7472,262397.0
2023-04-18 10:55:00,16.85,16.86,16.85,16.86,21678.0,16.7373,16.7472,16.7373,16.7472,21678.0
2023-04-18 11:00:00,16.86,16.88,16.84,16.87,149575.0,16.7472,16.7671,16.7273,16.7571,149575.0
2023-04-18 11:05:00,16.87,16.88,16.86,16.87,19672.0,16.7571,16.7671,16.7472,16.7571,19672.0
2023-04-18 11:10:00,16.87,16.87,16.85,16.86,25763.0,16.7571,16.7571,16.7373,16.7472,25763.0
2023-04-18 11:15:00,16.86,16.87,16.85,16.87,145898.0,16.7472,16.7571,16.7373,16.7571,145898.0
2023-04-18 11:20:00,16.86,16.87,16.85,16.86,87538.0,16.7472,16.7571,16.7373,16.7472,87538.0
2023-04-18 11:25:00,16.86,16.89,16.85,16.88,123287.0,16.7472,16.777,16.7373,16.7671,123287.0
2023-04-18 11:30:00,16.88,16.88,16.86,16.87,39307.0,16.7671,16.7671,16.7472,16.7571,39307.0
2023-04-18 11:35:00,16.86,16.87,16.83,16.83,86648.0,16.7472,16.7571,16.7174,16.7174,86648.0
2023-04-18 11:40:00,16.83,16.84,16.83,16.84,113476.0,16.7174,16.7273,16.7174,16.7273,113476.0
2023-04-18 11:45:00,16.84,16.86,16.82,16.86,228580.0,16.7273,16.7472,16.7075,16.7472,228580.0
2023-04-18 11:50:00,16.85,16.86,16.85,16.86,4093.0,16.7373,16.7472,16.7373,16.7472,4093.0
2023-04-18 11:55:00,16.86,16.86,16.84,16.85,76279.0,16.7472,16.7472,16.7273,16.7373,76279.0
2023-04-18 12:00:00,16.86,16.87,16.85,16.87,25238.0,16.7472,16.7571,16.7373,16.7571,25238.0
2023-04-18 12:05:00,16.87,16.87,16.86,16.86,13696.0,16.7571,16.7571,16.7472,16.7472,13696.0
2023-04-18 12:10:00,16.87,16.89,16.86,16.89,70800.0,16.7571,16.777,16.7472,16.777,70800.0
2023-04-18 12:15:00,16.88,16.89,16.88,16.89,5900.0,16.7671,16.777,16.7671,16.777,5900.0
2023-04-18 12:20:00,16.89,16.89,16.88,16.88,5908.0,16.777,16.777,16.7671,16.7671,5908.0
2023-04-18 12:25:00,16.88,16.9,16.88,16.89,79569.0,16.7671,16.7869,16.7671,16.777,79569.0
2023-04-18 12:30:00,16.89,16.9,16.89,16.89,7932.0,16.777,16.7869,16.777,16.777,7932.0
2023-04-18 12:35:00,16.89,16.9,16.89,16.89,12510.0,16.777,16.7869,16.777,16.777,12510.0
2023-04-18 12:40:00,16.89,16.9,16.89,16.89,52059.0,16.777,16.7869,16.777,16.777,52059.0
2023-04-18 12:45:00,16.89,16.9,16.89,16.89,68854.0,16.777,16.7869,16.777,16.777,68854.0
2023-04-18 12:50:00,16.89,16.9,16.88,16.88,42240.0,16.777,16.7869,16.7671,16.7671,42240.0
2023-04-18 12:55:00,16.89,16.89,16.87,16.88,37150.0,16.777,16.777,16.7571,16.7671,37150.0
2023-04-18 13:00:00,16.87,16.88,16.87,16.87,5882.0,16.7571,16.7671,16.7571,16.7571,5882.0
2023-04-18 13:05:00,16.87,16.9,16.87,16.89,154438.0,16.7571,16.7869,16.7571,16.777,154438.0
2023-04-18 13:10:00,16.89,16.9,16.89,16.89,11182.0,16.777,16.7869,16.777,16.777,11182.0
2023-04-18 13:15:00,16.89,16.9,16.86,16.86,276636.0,16.777,16.7869,16.7472,16.7472,276636.0
2023-04-18 13:20:00,16.86,16.87,16.85,16.86,208446.0,16.7472,16.7571,16.7373,16.7472,208446.0
2023-04-18 13:25:00,16.86,16.89,16.85,16.89,27208.0,16.7472,16.777,16.7373,16.777,27208.0
2023-04-18 13:30:00,16.89,16.89,16.87,16.88,145113.0,16.777,16.777,16.7571,16.7671,145113.0
2023-04-18 13:35:00,16.88,16.89,16.87,16.88,43034.0,16.7671,16.777,16.7571,16.7671,43034.0
2023-04-18 13:40:00,16.88,16.89,16.87,16.88,87842.0,16.7671,16.777,16.7571,16.7671,87842.0
2023-04-18 13:45:00,16.88,16.88,16.87,16.88,16513.0,16.7671,16.7671,16.7571,16.7671,16513.0
2023-04-18 13:50:00,16.88,16.9,16.87,16.88,60558.0,16.7671,16.7869,16.7571,16.7671,60558.0
2023-04-18 13:55:00,16.89,16.89,16.86,16.87,371195.0,16.777,16.777,16.7472,16.7571,371195.0
2023-04-18 14:00:00,16.87,16.87,16.86,16.87,26208.0,16.7571,16.7571,16.7472,16.7571,26208.0
2023-04-18 14:05:00,16.87,16.87,16.85,16.86,62086.0,16.7571,16.7571,16.7373,16.7472,62086.0
2023-04-18 14:10:00,16.86,16.87,16.85,16.86,61868.0,16.7472,16.7571,16.7373,16.7472,61868.0
2023-04-18 14:15:00,16.86,16.86,16.81,16.84,3879097.0,16.7472,16.7472,16.6975,16.7273,3879097.0
2023-04-18 14:20:00,16.84,16.88,16.83,16.85,1739249.0,16.7273,16.7671,16.7174,16.7373,1739249.0
2023-04-18 14:25:00,16.86,16.88,16.84,16.86,128002.0,16.7472,16.7671,16.7273,16.7472,128002.0
2023-04-18 14:30:00,16.86,16.87,16.84,16.85,136568.0,16.7472,16.7571,16.7273,16.7373,136568.0
2023-04-18 14:35:00,16.85,16.85,16.83,16.84,268302.0,16.7373,16.7373,16.7174,16.7273,268302.0
2023-04-18 14:40:00,16.84,16.84,16.78,16.79,120731.0,16.7273,16.7273,16.6677,16.6777,120731.0
2023-04-18 14:45:00,16.78,16.78,16.74,16.76,143427.0,16.6677,16.6677,16.628,16.6479,143427.0
2023-04-18 14:50:00,16.76,16.76,16.75,16.76,75908.0,16.6479,16.6479,16.6379,16.6479,75908.0
2023-04-18 14:55:00,16.76,16.78,16.75,16.78,46695.0,16.6479,16.6677,16.6379,16.6677,46695.0
2023-04-18 15:00:00,16.78,16.81,16.77,16.8,49706.0,16.6677,16.6975,16.6578,16.6876,49706.0
2023-04-18 15:05:00,16.81,16.85,16.8,16.85,81720.0,16.6975,16.7373,16.6876,16.7373,81720.0
2023-04-18 15:10:00,16.85,16.89,16.84,16.89,269891.0,16.7373,16.777,16.7273,16.777,269891.0
2023-04-18 15:15:00,16.89,16.89,16.86,16.89,185931.0,16.777,16.777,16.7472,16.777,185931.0
2023-04-18 15:20:00,16.89,16.9,16.87,16.87,121905.0,16.777,16.7869,16.7571,16.7571,121905.0
2023-04-18 15:25:00,16.87,16.88,16.86,16.88,77981.0,16.7571,16.7671,16.7472,16.7671,77981.0
2023-04-18 15:30:00,16.88,16.88,16.86,16.87,127974.0,16.7671,16.7671,16.7472,16.7571,127974.0
2023-04-18 15:35:00,16.88,16.9,16.87,16.89,150405.0,16.7671,16.7869,16.7571,16.777,150405.0
2023-04-18 15:40:00,16.89,16.9,16.89,16.89,69821.0,16.777,16.7869,16.777,16.777,69821.0
2023-04-18 15:45:00,16.89,16.9,16.89,16.9,131202.0,16.777,16.7869,16.777,16.7869,131202.0
2023-04-18 15:50:00,16.9,16.9,16.88,16.88,232222.0,16.7869,16.7869,16.7671,16.7671,232222.0
2023-04-18 15:55:00,16.88,16.9,16.87,16.9,581181.0,16.7671,16.7869,16.7571,16.7869,581181.0
2023-04-19 09:30:00,16.82,16.84,16.71,16.71,208291.0,16.7075,16.7273,16.5982,16.5982,208291.0
2023-04-19 09:35:00,16.72,16.79,16.72,16.78,126850.0,16.6081,16.6777,16.6081,16.6677,126850.0
2023-04-19 09:40:00,16.77,16.82,16.77,16.8,52650.0,16.6578,16.7075,16.6578,16.6876,52650.0
2023-04-19 09:45:00,16.8,16.81,16.76,16.78,34577.0,16.6876,16.6975,16.6479,16.6677,34577.0
2023-04-19 09:50:00,16.79,16.81,16.78,16.8,29109.0,16.6777,16.6975,16.6677,16.6876,29109.0
2023-04-19 09:55:00,16.8,16.8,16.76,16.78,84065.0,16.6876,16.6876,16.6479,16.6677,84065.0
2023-04-19 10:00:00,16.78,16.78,16.72,16.75,63285.0,16.6677,16.6677,16.6081,16.6379,63285.0
2023-04-19 10:05:00,16.75,16.77,16.73,16.73,110040.0,16.6379,16.6578,16.6181,16.6181,110040.0
2023-04-19 10:10:00,16.73,16.76,16.71,16.76,279082.0,16.6181,16.6479,16.5982,16.6479,279082.0
2023-04-19 10:15:00,16.76,16.81,16.76,16.81,65027.0,16.6479,16.6975,16.6479,16.6975,65027.0
2023-04-19 10:20:00,16.81,16.82,16.79,16.79,160308.0,16.6975,16.7075,16.6777,16.6777,160308.0
2023-04-19 10:25:00,16.8,16.81,16.77,16.81,170015.0,16.6876,16.6975,16.6578,16.6975,170015.0
2023-04-19 10:30:00,16.8,16.82,16.8,16.82,144262.0,16.6876,16.7075,16.6876,16.7075,144262.0
2023-04-19 10:35:00,16.82,16.82,16.8,16.8,71869.0,16.7075,16.7075,16.6876,16.6876,71869.0
2023-04-19 10:40:00,16.8,16.82,16.79,16.8,99792.0,16.6876,16.7075,16.6777,16.6876,99792.0
2023-04-19 10:45:00,16.8,16.8,16.77,16.78,46887.0,16.6876,16.6876,16.6578,16.6677,46887.0
2023-04-19 10:50:00,16.78,16.79,16.76,16.79,90238.0,16.6677,16.6777,16.6479,16.6777,90238.0
2023-04-19 10:55:00,16.79,16.81,16.78,16.79,198917.0,16.6777,16.6975,16.6677,16.6777,198917.0
2023-04-19 11:00:00,16.79,16.81,16.78,16.79,79437.0,16.6777,16.6975,16.6677,16.6777,79437.0
2023-04-19 11:05:00,16.79,16.79,16.76,16.76,138450.0,16.6777,16.6777,16.6479,16.6479,138450.0
2023-04-19 11:10:00,16.76,16.79,16.76,16.78,114515.0,16.6479,16.6777,16.6479,16.6677,114515.0
2023-04-19 11:15:00,16.78,16.8,16.77,16.8,22922.0,16.6677,16.6876,16.6578,16.6876,22922.0
2023-04-19 11:20:00,16.8,16.81,16.79,16.8,20175.0,16.6876,16.6975,16.6777,16.6876,20175.0
2023-04-19 11:25:00,16.8,16.81,16.78,16.8,46846.0,16.6876,16.6975,16.6677,16.6876,46846.0
2023-04-19 11:30:00,16.8,16.81,16.78,16.8,58231.0,16.6876,16.6975,16.6677,16.6876,58231.0
2023-04-19 11:35:00,16.79,16.81,16.79,16.8,24989.0,16.6777,16.6975,16.6777,16.6876,24989.0
2023-04-19 11:40:00,16.81,16.81,16.8,16.8,13009.0,16.6975,16.6975,16.6876,16.6876,13009.0
2023-04-19 11:45:00,16.8,16.83,16.79,16.82,135246.0,16.6876,16.7174,16.6777,16.7075,135246.0
2023-04-19 11:50:00,16.82,16.84,16.82,16.83,25039.0,16.7075,16.7273,16.7075,16.7174,25039.0
2023-04-19 11:55:00,16.83,16.84,16.82,16.83,87580.0,16.7174,16.7273,16.7075,16.7174,87580.0
2023-04-19 12:00:00,16.82,16.83,16.79,16.79,163908.0,16.7075,16.7174,16.6777,16.6777,163908.0
2023-04-19 12:05:00,16.79,16.8,16.78,16.78,39107.0,16.6777,16.6876,16.6677,16.6677,39107.0
2023-04-19 12:10:00,16.79,16.81,16.78,16.8,34054.0,16.6777,16.6975,16.6677,16.6876,34054.0
2023-04-19 12:15:00,16.81,16.81,16.8,16.8,17697.0,16.6975,16.6975,16.6876,16.6876,17697.0
2023-04-19 12:20:00,16.81,16.81,16.79,16.8,95294.0,16.6975,16.6975,16.6777,16.6876,95294.0
2023-04-19 12:25:00,16.8,16.81,16.79,16.8,29395.0,16.6876,16.6975,16.6777,16.6876,29395.0
2023-04-19 12:30:00,16.81,16.82,16.8,16.82,26492.0,16.6975,16.7075,16.6876,16.7075,26492.0
2023-04-19 12:35:00,16.82,16.83,16.81,16.82,46462.0,16.7075,16.7174,16.6975,16.7075,46462.0
2023-04-19 12:40:00,16.82,16.83,16.82,16.82,14242.0,16.7075,16.7174,16.7075,16.7075,14242.0
2023-04-19 12:45:00,16.82,16.83,16.8,16.8,56311.0,16.7075,16.7174,16.6876,16.6876,56311.0
2023-04-19 12:50:00,16.81,16.83,16.8,16.82,45510.0,16.6975,16.7174,16.6876,16.7075,45510.0
2023-04-19 12:55:00,16.82,16.83,16.82,16.83,13672.0,16.7075,16.7174,16.7075,16.7174,13672.0
2023-04-19 13:00:00,16.83,16.85,16.83,16.85,56394.0,16.7174,16.7373,16.7174,16.7373,56394.0
2023-04-19 13:05:00,16.85,16.87,16.84,16.87,47732.0,16.7373,16.7571,16.7273,16.7571,47732.0
2023-04-19 13:10:00,16.87,16.87,16.86,16.87,11123.0,16.7571,16.7571,16.7472,16.7571,11123.0
2023-04-19 13:15:00,16.87,16.87,16.85,16.86,51509.0,16.7571,16.7571,16.7373,16.7472,51509.0
2023-04-19 13:20:00,16.85,16.86,16.85,16.85,20062.0,16.7373,16.7472,16.7373,16.7373,20062.0
2023-04-19 13:25:00,16.85,16.86,16.85,16.86,19381.0,16.7373,16.7472,16.7373,16.7472,19381.0
2023-04-19 13:30:00,16.86,16.87,16.84,16.84,71471.0,16.7472,16.7571,16.7273,16.7273,71471.0
2023-04-19 13:35:00,16.84,16.85,16.82,16.82,74219.0,16.7273,16.7373,16.7075,16.7075,74219.0
2023-04-19 13:40:00,16.82,16.84,16.82,16.82,46438.0,16.7075,16.7273,16.7075,16.7075,46438.0
2023-04-19 13:45:00,16.82,16.84,16.82,16.82,47626.0,16.7075,16.7273,16.7075,16.7075,47626.0
2023-04-19 13:50:00,16.82,16.84,16.82,16.84,25491.0,16.7075,16.7273,16.7075,16.7273,25491.0
2023-04-19 13:55:00,16.84,16.84,16.83,16.84,8595.0,16.7273,16.7273,16.7174,16.7273,8595.0
2023-04-19 14:00:00,16.84,16.86,16.83,16.84,68709.0,16.7273,16.7472,16.7174,16.7273,68709.0
2023-04-19 14:05:00,16.84,16.85,16.83,16.84,33675.0,16.7273,16.7373,16.7174,16.7273,33675.0
2023-04-19 14:10:00,16.83,16.84,16.82,16.82,21610.0,16.7174,16.7273,16.7075,16.7075,21610.0
2023-04-19 14:15:00,16.82,16.83,16.82,16.82,10779.0,16.7075,16.7174,16.7075,16.7075,10779.0
2023-04-19 14:20:00,16.82,16.84,16.82,16.84,19362.0,16.7075,16.7273,16.7075,16.7273,19362.0
2023-04-19 14:25:00,16.84,16.84,16.83,16.84,24922.0,16.7273,16.7273,16.7174,16.7273,24922.0
2023-04-19 14:30:00,16.84,16.85,16.82,16.82,66444.0,16.7273,16.7373,16.7075,16.7075,66444.0
2023-04-19 14:35:00,16.82,16.83,16.82,16.82,11395.0,16.7075,16.7174,16.7075,16.7075,11395.0
2023-04-19 14:40:00,16.83,16.83,16.82,16.83,10867.0,16.7174,16.7174,16.7075,16.7174,10867.0
2023-04-19 14:45:00,16.82,16.83,16.82,16.82,11625.0,16.7075,16.7174,16.7075,16.7075,11625.0
2023-04-19 14:50:00,16.82,16.83,16.81,16.81,52105.0,16.7075,16.7174,16.6975,16.6975,52105.0
2023-04-19 14:55:00,16.81,16.82,16.8,16.82,53615.0,16.6975,16.7075,16.6876,16.7075,53615.0
2023-04-19 15:00:00,16.82,16.84,16.82,16.84,57209.0,16.7075,16.7273,16.7075,16.7273,57209.0
2023-04-19 15:05:00,16.84,16.84,16.83,16.83,66100.0,16.7273,16.7273,16.7174,16.7174,66100.0
2023-04-19 15:10:00,16.83,16.85,16.83,16.84,28001.0,16.7174,16.7373,16.7174,16.7273,28001.0
2023-04-19 15:15:00,16.85,16.85,16.83,16.84,42849.0,16.7373,16.7373,16.7174,16.7273,42849.0
2023-04-19 15:20:00,16.84,16.85,16.82,16.83,91642.0,16.7273,16.7373,16.7075,16.7174,91642.0
2023-04-19 15:25:00,16.84,16.85,16.83,16.85,46723.0,16.7273,16.7373,16.7174,16.7373,46723.0
2023-04-19 15:30:00,16.85,16.86,16.83,16.83,104264.0,16.7373,16.7472,16.7174,16.7174,104264.0
2023-04-19 15:35:00,16.84,16.84,16.83,16.84,25244.0,16.7273,16.7273,16.7174,16.7273,25244.0
2023-04-19 15:40:00,16.84,16.85,16.83,16.85,208663.0,16.7273,16.7373,16.7174,16.7373,208663.0
2023-04-19 15:45:00,16.84,16.85,16.83,16.84,124549.0,16.7273,16.7373,16.7174,16.7273,124549.0
2023-04-19 15:50:00,16.84,16.86,16.83,16.86,249425.0,16.7273,16.7472,16.7174,16.7472,249425.0
2023-04-19 15:55:00,16.86,16.89,16.85,16.89,643836.0,16.7472,16.777,16.7373,16.777,643836.0
2023-04-20 09:30:00,16.9,16.9,16.86,16.88,134885.0,16.7869,16.7869,16.7472,16.7671,134885.0
2023-04-20 09:35:00,16.88,16.9,16.85,16.9,136117.0,16.7671,16.7869,16.7373,16.7869,136117.0
2023-04-20 09:40:00,16.9,16.9,16.87,16.87,53440.0,16.7869,16.7869,16.7571,16.7571,53440.0
2023-04-20 09:45:00,16.87,16.88,16.84,16.86,42612.0,16.7571,16.7671,16.7273,16.7472,42612.0
2023-04-20 09:50:00,16.87,16.88,16.85,16.86,25342.0,16.7571,16.7671,16.7373,16.7472,25342.0
2023-04-20 09:55:00,16.86,16.87,16.84,16.87,58380.0,16.7472,16.7571,16.7273,16.7571,58380.0
2023-04-20 10:00:00,16.86,16.86,16.82,16.82,101779.0,16.7472,16.7472,16.7075,16.7075,101779.0
2023-04-20 10:05:00,16.83,16.84,16.81,16.81,48578.0,16.7174,16.7273,16.6975,16.6975,48578.0
2023-04-20 10:10:00,16.82,16.86,16.81,16.85,177675.0,16.7075,16.7472,16.6975,16.7373,177675.0
2023-04-20 10:15:00,16.84,16.85,16.82,16.82,89882.0,16.7273,16.7373,16.7075,16.7075,89882.0
2023-04-20 10:20:00,16.81,16.82,16.8,16.8,41438.0,16.6975,16.7075,16.6876,16.6876,41438.0
2023-04-20 10:25:00,16.8,16.82,16.79,16.81,95081.0,16.6876,16.7075,16.6777,16.6975,95081.0
2023-04-20 10:30:00,16.8,16.86,16.79,16.85,378505.0,16.6876,16.7472,16.6777,16.7373,378505.0
2023-04-20 10:35:00,16.85,16.88,16.85,16.87,59482.0,16.7373,16.7671,16.7373,16.7571,59482.0
2023-04-20 10:40:00,16.87,16.88,16.86,16.88,21518.0,16.7571,16.7671,16.7472,16.7671,21518.0
2023-04-20 10:45:00,16.88,16.89,16.87,16.89,32139.0,16.7671,16.777,16.7571,16.777,32139.0
2023-04-20 10:50:00,16.89,16.91,16.88,16.9,26657.0,16.777,16.7969,16.7671,16.7869,26657.0
2023-04-20 10:55:00,16.91,16.91,16.89,16.89,53963.0,16.7969,16.7969,16.777,16.777,53963.0
2023-04-20 11:00:00,16.89,16.91,16.89,16.91,56704.0,16.777,16.7969,16.777,16.7969,56704.0
2023-04-20 11:05:00,16.91,16.91,16.88,16.9,68486.0,16.7969,16.7969,16.7671,16.7869,68486.0
2023-04-20 11:10:00,16.9,16.92,16.9,16.92,43527.0,16.7869,16.8068,16.7869,16.8068,43527.0
2023-04-20 11:15:00,16.91,16.92,16.9,16.91,35478.0,16.7969,16.8068,16.7869,16.7969,35478.0
2023-04-20 11:20:00,16.9,16.92,16.89,16.91,33990.0,16.7869,16.8068,16.777,16.7969,33990.0
2023-04-20 11:25:00,16.92,16.92,16.89,16.9,28783.0,16.8068,16.8068,16.777,16.7869,28783.0
2023-04-20 11:30:00,16.89,16.9,16.88,16.88,25264.0,16.777,16.7869,16.7671,16.7671,25264.0
2023-04-20 11:35:00,16.88,16.89,16.88,16.88,8462.0,16.7671,16.777,16.7671,16.7671,8462.0
2023-04-20 11:40:00,16.88,16.89,16.87,16.89,38185.0,16.7671,16.777,16.7571,16.777,38185.0
2023-04-20 11:45:00,16.89,16.89,16.87,16.89,21283.0,16.777,16.777,16.7571,16.777,21283.0
2023-04-20 11:50:00,16.89,16.9,16.88,16.89,21577.0,16.777,16.7869,16.7671,16.777,21577.0
2023-04-20 11:55:00,16.89,16.89,16.88,16.89,13494.0,16.777,16.777,16.7671,16.777,13494.0
2023-04-20 12:00:00,16.89,16.9,16.88,16.88,31280.0,16.777,16.7869,16.7671,16.7671,31280.0
2023-04-20 12:05:00,16.88,16.9,16.88,16.89,24130.0,16.7671,16.7869,16.7671,16.777,24130.0
2023-04-20 12:10:00,16.89,16.91,16.89,16.89,21294.0,16.777,16.7969,16.777,16.777,21294.0
2023-04-20 12:15:00,16.89,16.91,16.89,16.91,30227.0,16.777,16.7969,16.777,16.7969,30227.0
2023-04-20 12:20:00,16.91,16.91,16.9,16.91,4711.0,16.7969,16.7969,16.7869,16.7969,4711.0
2023-04-20 12:25:00,16.91,16.92,16.9,16.91,16897.0,16.7969,16.8068,16.7869,16.7969,16897.0
2023-04-20 12:30:00,16.91,16.93,16.9,16.9,79983.0,16.7969,16.8167,16.7869,16.7869,79983.0
2023-04-20 12:35:00,16.91,16.92,16.9,16.91,28548.0,16.7969,16.8068,16.7869,16.7969,28548.0
2023-04-20 12:40:00,16.91,16.92,16.89,16.91,120417.0,16.7969,16.8068,16.777,16.7969,120417.0
2023-04-20 12:45:00,16.91,16.92,16.91,16.91,7540.0,16.7969,16.8068,16.7969,16.7969,7540.0
2023-04-20 12:50:00,16.91,16.92,16.9,16.9,37145.0,16.7969,16.8068,16.7869,16.7869,37145.0
2023-04-20 12:55:00,16.91,16.91,16.9,16.91,29169.0,16.7969,16.7969,16.7869,16.7969,29169.0
2023-04-20 13:00:00,16.91,16.92,16.91,16.91,20690.0,16.7969,16.8068,16.7969,16.7969,20690.0
2023-04-20 13:05:00,16.91,16.92,16.9,16.91,14058.0,16.7969,16.8068,16.7869,16.7969,14058.0
2023-04-20 13:10:00,16.91,16.92,16.9,16.9,38550.0,16.7969,16.8068,16.7869,16.7869,38550.0
2023-04-20 13:15:00,16.9,16.91,16.9,16.91,20233.0,16.7869,16.7969,16.7869,16.7969,20233.0
2023-04-20 13:20:00,16.91,16.92,16.9,16.91,59360.0,16.7969,16.8068,16.7869,16.7969,59360.0
2023-04-20 13:25:00,16.91,16.92,16.91,16.91,20141.0,16.7969,16.8068,16.7969,16.7969,20141.0
2023-04-20 13:30:00,16.91,16.92,16.9,16.91,34080.0,16.7969,16.8068,16.7869,16.7969,34080.0
2023-04-20 13:35:00,16.91,16.92,16.9,16.9,41549.0,16.7969,16.8068,16.7869,16.7869,41549.0
2023-04-20 13:40:00,16.9,16.92,16.9,16.91,111690.0,16.7869,16.8068,16.7869,16.7969,111690.0
2023-04-20 13:45:00,16.91,16.91,16.9,16.91,7668.0,16.7969,16.7969,16.7869,16.7969,7668.0
2023-04-20 13:50:00,16.91,16.92,16.9,16.92,37131.0,16.7969,16.8068,16.7869,16.8068,37131.0
2023-04-20 13:55:00,16.91,16.93,16.91,16.92,21310.0,16.7969,16.8167,16.7969,16.8068,21310.0
2023-04-20 14:00:00,16.92,16.93,16.91,16.91,26862.0,16.8068,16.8167,16.7969,16.7969,26862.0
2023-04-20 14:05:00,16.91,16.92,16.89,16.91,73763.0,16.7969,16.8068,16.777,16.7969,73763.0
2023-04-20 14:10:00,16.9,16.92,16.9,16.91,26606.0,16.7869,16.8068,16.7869,16.7969,26606.0
2023-04-20 14:15:00,16.92,16.93,16.92,16.93,34733.0,16.8068,16.8167,16.8068,16.8167,34733.0
2023-04-20 14:20:00,16.93,16.93,16.92,16.93,42007.0,16.8167,16.8167,16.8068,16.8167,42007.0
2023-04-20 14:25:00,16.93,16.93,16.92,16.93,13027.0,16.8167,16.8167,16.8068,16.8167,13027.0
2023-04-20 14:30:00,16.93,16.93,16.9,16.91,42257.0,16.8167,16.8167,16.7869,16.7969,42257.0
2023-04-20 14:35:00,16.91,16.91,16.87,16.88,98355.0,16.7969,16.7969,16.7571,16.7671,98355.0
2023-04-20 14:40:00,16.87,16.88,16.86,16.87,42589.0,16.7571,16.7671,16.7472,16.7571,42589.0
2023-04-20 14:45:00,16.87,16.89,16.86,16.88,32771.0,16.7571,16.777,16.7472,16.7671,32771.0
2023-04-20 14:50:00,16.88,16.9,16.87,16.89,30711.0,16.7671,16.7869,16.7571,16.777,30711.0
2023-04-20 14:55:00,16.89,16.89,16.88,16.89,24042.0,16.777,16.777,16.7671,16.777,24042.0
2023-04-20 15:00:00,16.89,16.9,16.88,16.89,18926.0,16.777,16.7869,16.7671,16.777,18926.0
2023-04-20 15:05:00,16.89,16.89,16.88,16.88,24896.0,16.777,16.777,16.7671,16.7671,24896.0
2023-04-20 15:10:00,16.88,16.89,16.86,16.86,49725.0,16.7671,16.777,16.7472,16.7472,49725.0
2023-04-20 15:15:00,16.86,16.87,16.86,16.87,15574.0,16.7472,16.7571,16.7472,16.7571,15574.0
2023-04-20 15:20:00,16.87,16.87,16.86,16.87,23490.0,16.7571,16.7571,16.7472,16.7571,23490.0
2023-04-20 15:25:00,16.87,16.88,16.85,16.87,177042.0,16.7571,16.7671,16.7373,16.7571,177042.0
2023-04-20 15:30:00,16.87,16.88,16.86,16.87,47457.0,16.7571,16.7671,16.7472,16.7571,47457.0
2023-04-20 15:35:00,16.88,16.88,16.86,16.88,139296.0,16.7671,16.7671,16.7472,16.7671,139296.0
2023-04-20 15:40:00,16.88,16.88,16.86,16.87,67281.0,16.7671,16.7671,16.7472,16.7571,67281.0
2023-04-20 15:45:00,16.86,16.88,16.86,16.88,109556.0,16.7472,16.7671,16.7472,16.7671,109556.0
2023-04-20 15:50:00,16.88,16.89,16.86,16.89,337749.0,16.7671,16.777,16.7472,16.777,337749.0
2023-04-20 15:55:00,16.89,16.91,16.88,16.91,495692.0,16.777,16.7969,16.7671,16.7969,495692.0
2023-04-21 09:30:00,16.99,17.0,16.96,16.98,308078.0,16.8763,16.8863,16.8465,16.8664,308078.0
2023-04-21 09:35:00,16.98,17.0,16.96,16.96,52461.0,16.8664,16.8863,16.8465,16.8465,52461.0
2023-04-21 09:40:00,16.97,16.98,16.93,16.98,94866.0,16.8565,16.8664,16.8167,16.8664,94866.0
2023-04-21 09:45:00,16.97,17.0,16.96,16.99,28870.0,16.8565,16.8863,16.8465,16.8763,28870.0
2023-04-21 09:50:00,16.98,16.99,16.94,16.95,32820.0,16.8664,16.8763,16.8267,16.8366,32820.0
2023-04-21 09:55:00,16.96,16.96,16.91,16.91,55540.0,16.8465,16.8465,16.7969,16.7969,55540.0
2023-04-21 10:00:00,16.91,16.92,16.87,16.89,51016.0,16.7969,16.8068,16.7571,16.777,51016.0
2023-04-21 10:05:00,16.88,16.89,16.85,16.86,43977.0,16.7671,16.777,16.7373,16.7472,43977.0
2023-04-21 10:10:00,16.85,16.91,16.84,16.91,58827.0,16.7373,16.7969,16.7273,16.7969,58827.0
2023-04-21 10:15:00,16.9,16.9,16.87,16.87,92992.0,16.7869,16.7869,16.7571,16.7571,92992.0
2023-04-21 10:20:00,16.88,16.89,16.86,16.87,145854.0,16.7671,16.777,16.7472,16.7571,145854.0
2023-04-21 10:25:00,16.87,16.87,16.85,16.86,84757.0,16.7571,16.7571,16.7373,16.7472,84757.0
2023-04-21 10:30:00,16.87,16.87,16.84,16.87,193126.0,16.7571,16.7571,16.7273,16.7571,193126.0
2023-04-21 10:35:00,16.87,16.87,16.84,16.86,75387.0,16.7571,16.7571,16.7273,16.7472,75387.0
2023-04-21 10:40:00,16.86,16.87,16.83,16.85,171871.0,16.7472,16.7571,16.7174,16.7373,171871.0
2023-04-21 10:45:00,16.85,16.9,16.84,16.88,96029.0,16.7373,16.7869,16.7273,16.7671,96029.0
2023-04-21 10:50:00,16.88,16.9,16.87,16.88,73145.0,16.7671,16.7869,16.7571,16.7671,73145.0
2023-04-21 10:55:00,16.88,16.9,16.87,16.9,42971.0,16.7671,16.7869,16.7571,16.7869,42971.0
2023-04-21 11:00:00,16.89,16.94,16.89,16.94,46929.0,16.777,16.8267,16.777,16.8267,46929.0
2023-04-21 11:05:00,16.93,16.94,16.92,16.93,46879.0,16.8167,16.8267,16.8068,16.8167,46879.0
2023-04-21 11:10:00,16.93,16.93,16.9,16.91,73912.0,16.8167,16.8167,16.7869,16.7969,73912.0
2023-04-21 11:15:00,16.9,16.91,16.9,16.91,16772.0,16.7869,16.7969,16.7869,16.7969,16772.0
2023-04-21 11:20:00,16.9,16.92,16.89,16.91,66362.0,16.7869,16.8068,16.777,16.7969,66362.0
2023-04-21 11:25:00,16.91,16.91,16.88,16.9,44398.0,16.7969,16.7969,16.7671,16.7869,44398.0
2023-04-21 11:30:00,16.89,16.92,16.89,16.92,53793.0,16.777,16.8068,16.777,16.8068,53793.0
2023-04-21 11:35:00,16.91,16.92,16.89,16.9,81951.0,16.7969,16.8068,16.777,16.7869,81951.0
2023-04-21 11:40:00,16.89,16.93,16.89,16.91,54115.0,16.777,16.8167,16.777,16.7969,54115.0
2023-04-21 11:45:00,16.91,16.92,16.89,16.9,53773.0,16.7969,16.8068,16.777,16.7869,53773.0
2023-04-21 11:50:00,16.89,16.92,16.89,16.91,30348.0,16.777,16.8068,16.777,16.7969,30348.0
2023-04-21 11:55:00,16.91,16.93,16.91,16.93,25492.0,16.7969,16.8167,16.7969,16.8167,25492.0
2023-04-21 12:00:00,16.93,16.94,16.92,16.94,22079.0,16.8167,16.8267,16.8068,16.8267,22079.0
2023-04-21 12:05:00,16.94,16.96,16.93,16.94,92172.0,16.8267,16.8465,16.8167,16.8267,92172.0
2023-04-21 12:10:00,16.94,16.95,16.94,16.95,18366.0,16.8267,16.8366,16.8267,16.8366,18366.0
2023-04-21 12:15:00,16.95,16.95,16.94,16.95,18866.0,16.8366,16.8366,16.8267,16.8366,18866.0
2023-04-21 12:20:00,16.95,16.97,16.94,16.96,88490.0,16.8366,16.8565,16.8267,16.8465,88490.0
2023-04-21 12:25:00,16.96,16.97,16.96,16.96,11266.0,16.8465,16.8565,16.8465,16.8465,11266.0
2023-04-21 12:30:00,16.96,16.99,16.96,16.99,20617.0,16.8465,16.8763,16.8465,16.8763,20617.0
2023-04-21 12:35:00,16.99,17.0,16.98,16.98,24469.0,16.8763,16.8863,16.8664,16.8664,24469.0
2023-04-21 12:40:00,16.98,16.99,16.97,16.98,74785.0,16.8664,16.8763,16.8565,16.8664,74785.0
2023-04-21 12:45:00,16.98,16.99,16.96,16.96,29827.0,16.8664,16.8763,16.8465,16.8465,29827.0
2023-04-21 12:50:00,16.96,16.97,16.95,16.96,35058.0,16.8465,16.8565,16.8366,16.8465,35058.0
2023-04-21 12:55:00,16.97,16.98,16.96,16.96,28336.0,16.8565,16.8664,16.8465,16.8465,28336.0
2023-04-21 13:00:00,16.96,16.98,16.94,16.95,161281.0,16.8465,16.8664,16.8267,16.8366,161281.0
2023-04-21 13:05:00,16.96,16.97,16.95,16.96,37692.0,16.8465,16.8565,16.8366,16.8465,37692.0
2023-04-21 13:10:00,16.96,16.97,16.95,16.97,17642.0,16.8465,16.8565,16.8366,16.8565,17642.0
2023-04-21 13:15:00,16.97,16.97,16.93,16.94,44521.0,16.8565,16.8565,16.8167,16.8267,44521.0
2023-04-21 13:20:00,16.94,16.94,16.92,16.93,76945.0,16.8267,16.8267,16.8068,16.8167,76945.0
2023-04-21 13:25:00,16.93,16.93,16.92,16.92,10712.0,16.8167,16.8167,16.8068,16.8068,10712.0
2023-04-21 13:30:00,16.93,16.94,16.92,16.93,65291.0,16.8167,16.8267,16.8068,16.8167,65291.0
2023-04-21 13:35:00,16.92,16.94,16.92,16.94,7404.0,16.8068,16.8267,16.8068,16.8267,7404.0
2023-04-21 13:40:00,16.94,16.96,16.94,16.96,17236.0,16.8267,16.8465,16.8267,16.8465,17236.0
2023-04-21 13:45:00,16.96,16.98,16.95,16.98,31867.0,16.8465,16.8664,16.8366,16.8664,31867.0
2023-04-21 13:50:00,16.98,16.98,16.96,16.96,22995.0,16.8664,16.8664,16.8465,16.8465,22995.0
2023-04-21 13:55:00,16.96,16.97,16.96,16.97,24767.0,16.8465,16.8565,16.8465,16.8565,24767.0
2023-04-21 14:00:00,16.96,16.98,16.96,16.97,34218.0,16.8465,16.8664,16.8465,16.8565,34218.0
2023-04-21 14:05:00,16.97,16.98,16.97,16.98,10808.0,16.8565,16.8664,16.8565,16.8664,10808.0
2023-04-21 14:10:00,16.98,16.99,16.97,16.98,30369.0,16.8664,16.8763,16.8565,16.8664,30369.0
2023-04-21 14:15:00,16.97,16.98,16.95,16.96,58567.0,16.8565,16.8664,16.8366,16.8465,58567.0
2023-04-21 14:20:00,16.96,16.97,16.96,16.96,16174.0,16.8465,16.8565,16.8465,16.8465,16174.0
2023-04-21 14:25:00,16.96,16.97,16.96,16.97,22832.0,16.8465,16.8565,16.8465,16.8565,22832.0
2023-04-21 14:30:00,16.96,16.98,16.95,16.96,48843.0,16.8465,16.8664,16.8366,16.8465,48843.0
2023-04-21 14:35:00,16.96,16.97,16.96,16.97,14678.0,16.8465,16.8565,16.8465,16.8565,14678.0
2023-04-21 14:40:00,16.96,16.97,16.95,16.96,20548.0,16.8465,16.8565,16.8366,16.8465,20548.0
2023-04-21 14:45:00,16.96,16.96,16.94,16.95,78153.0,16.8465,16.8465,16.8267,16.8366,78153.0
2023-04-21 14:50:00,16.94,16.95,16.93,16.94,60967.0,16.8267,16.8366,16.8167,16.8267,60967.0
2023-04-21 14:55:00,16.94,16.94,16.93,16.94,27066.0,16.8267,16.8267,16.8167,16.8267,27066.0
2023-04-21 15:00:00,16.94,16.95,16.93,16.95,54946.0,16.8267,16.8366,16.8167,16.8366,54946.0
2023-04-21 15:05:00,16.94,16.95,16.93,16.94,42208.0,16.8267,16.8366,16.8167,16.8267,42208.0
2023-04-21 15:10:00,16.94,16.94,16.91,16.91,41961.0,16.8267,16.8267,16.7969,16.7969,41961.0
2023-04-21 15:15:00,16.91,16.92,16.91,16.91,21416.0,16.7969,16.8068,16.7969,16.7969,21416.0
2023-04-21 15:20:00,16.91,16.92,16.91,16.91,33760.0,16.7969,16.8068,16.7969,16.7969,33760.0
2023-04-21 15:25:00,16.91,16.92,16.91,16.91,20955.0,16.7969,16.8068,16.7969,16.7969,20955.0
2023-04-21 15:30:00,16.91,16.93,16.91,16.92,48498.0,16.7969,16.8167,16.7969,16.8068,48498.0
2023-04-21 15:35:00,16.93,16.93,16.91,16.93,83154.0,16.8167,16.8167,16.7969,16.8167,83154.0
2023-04-21 15:40:00,16.93,16.93,16.9,16.93,204605.0,16.8167,16.8167,16.7869,16.8167,204605.0
2023-04-21 15:45:00,16.93,16.93,16.91,16.93,233035.0,16.8167,16.8167,16.7969,16.8167,233035.0
2023-04-21 15:50:00,16.93,16.95,16.92,16.94,203902.0,16.8167,16.8366,16.8068,16.8267,203902.0
2023-04-21 15:55:00,16.95,16.96,16.89,16.9,2454729.0,16.8366,16.8465,16.777,16.7869,2454729.0
2023-04-24 09:30:00,16.87,16.93,16.86,16.86,174552.0,16.7571,16.8167,16.7472,16.7472,174552.0
2023-04-24 09:35:00,16.86,16.87,16.83,16.84,72599.0,16.7472,16.7571,16.7174,16.7273,72599.0
2023-04-24 09:40:00,16.84,16.86,16.79,16.79,74486.0,16.7273,16.7472,16.6777,16.6777,74486.0
2023-04-24 09:45:00,16.8,16.86,16.79,16.85,109559.0,16.6876,16.7472,16.6777,16.7373,109559.0
2023-04-24 09:50:00,16.85,16.85,16.83,16.85,49732.0,16.7373,16.7373,16.7174,16.7373,49732.0
2023-04-24 09:55:00,16.84,16.86,16.83,16.84,60528.0,16.7273,16.7472,16.7174,16.7273,60528.0
2023-04-24 10:00:00,16.84,16.84,16.82,16.83,85659.0,16.7273,16.7273,16.7075,16.7174,85659.0
2023-04-24 10:05:00,16.82,16.86,16.82,16.86,84904.0,16.7075,16.7472,16.7075,16.7472,84904.0
2023-04-24 10:10:00,16.87,16.88,16.85,16.85,58422.0,16.7571,16.7671,16.7373,16.7373,58422.0
2023-04-24 10:15:00,16.85,16.86,16.83,16.84,44977.0,16.7373,16.7472,16.7174,16.7273,44977.0
2023-04-24 10:20:00,16.83,16.86,16.83,16.86,69305.0,16.7174,16.7472,16.7174,16.7472,69305.0
2023-04-24 10:25:00,16.85,16.86,16.84,16.85,54347.0,16.7373,16.7472,16.7273,16.7373,54347.0
2023-04-24 10:30:00,16.86,16.89,16.85,16.88,40734.0,16.7472,16.777,16.7373,16.7671,40734.0
2023-04-24 10:35:00,16.88,16.9,16.88,16.89,69204.0,16.7671,16.7869,16.7671,16.777,69204.0
2023-04-24 10:40:00,16.89,16.9,16.85,16.89,668648.0,16.777,16.7869,16.7373,16.777,668648.0
2023-04-24 10:45:00,16.88,16.95,16.88,16.94,361972.0,16.7671,16.8366,16.7671,16.8267,361972.0
2023-04-24 10:50:00,16.94,16.94,16.91,16.91,30505.0,16.8267,16.8267,16.7969,16.7969,30505.0
2023-04-24 10:55:00,16.91,16.92,16.88,16.89,211468.0,16.7969,16.8068,16.7671,16.777,211468.0
2023-04-24 11:00:00,16.89,16.91,16.87,16.91,130533.0,16.777,16.7969,16.7571,16.7969,130533.0
2023-04-24 11:05:00,16.91,16.95,16.9,16.95,82541.0,16.7969,16.8366,16.7869,16.8366,82541.0
2023-04-24 11:10:00,16.95,16.98,16.95,16.97,66435.0,16.8366,16.8664,16.8366,16.8565,66435.0
2023-04-24 11:15:00,16.97,17.0,16.96,16.98,275784.0,16.8565,16.8863,16.8465,16.8664,275784.0
2023-04-24 11:20:00,16.98,16.99,16.97,16.98,106000.0,16.8664,16.8763,16.8565,16.8664,106000.0
2023-04-24 11:25:00,16.98,16.98,16.94,16.96,189847.0,16.8664,16.8664,16.8267,16.8465,189847.0
2023-04-24 11:30:00,16.96,16.99,16.96,16.98,182292.0,16.8465,16.8763,16.8465,16.8664,182292.0
2023-04-24 11:35:00,16.98,16.99,16.95,16.98,271773.0,16.8664,16.8763,16.8366,16.8664,271773.0
2023-04-24 11:40:00,16.98,16.98,16.95,16.96,44330.0,16.8664,16.8664,16.8366,16.8465,44330.0
2023-04-24 11:45:00,16.96,16.99,16.95,16.98,72428.0,16.8465,16.8763,16.8366,16.8664,72428.0
2023-04-24 11:50:00,16.98,17.0,16.98,17.0,348734.0,16.8664,16.8863,16.8664,16.8863,348734.0
2023-04-24 11:55:00,17.0,17.0,16.99,17.0,41858.0,16.8863,16.8863,16.8763,16.8863,41858.0
2023-04-24 12:00:00,16.99,17.0,16.99,17.0,77292.0,16.8763,16.8863,16.8763,16.8863,77292.0
2023-04-24 12:05:00,17.0,17.01,16.98,17.01,203098.0,16.8863,16.8962,16.8664,16.8962,203098.0
2023-04-24 12:10:00,17.01,17.01,17.0,17.01,26495.0,16.8962,16.8962,16.8863,16.8962,26495.0
2023-04-24 12:15:00,17.01,17.02,16.99,17.0,267584.0,16.8962,16.9061,16.8763,16.8863,267584.0
2023-04-24 12:20:00,16.99,17.0,16.98,16.98,89260.0,16.8763,16.8863,16.8664,16.8664,89260.0
2023-04-24 12:25:00,16.98,17.02,16.98,17.02,233384.0,16.8664,16.9061,16.8664,16.9061,233384.0
2023-04-24 12:30:00,17.02,17.02,17.0,17.01,38957.0,16.9061,16.9061,16.8863,16.8962,38957.0
2023-04-24 12:35:00,17.01,17.02,17.0,17.02,99639.0,16.8962,16.9061,16.8863,16.9061,99639.0
2023-04-24 12:40:00,17.02,17.03,17.01,17.03,75634.0,16.9061,16.9161,16.8962,16.9161,75634.0
2023-04-24 12:45:00,17.03,17.03,17.01,17.01,92075.0,16.9161,16.9161,16.8962,16.8962,92075.0
2023-04-24 12:50:00,17.01,17.03,17.01,17.03,98966.0,16.8962,16.9161,16.8962,16.9161,98966.0
2023-04-24 12:55:00,17.03,17.03,17.01,17.03,83850.0,16.9161,16.9161,16.8962,16.9161,83850.0
2023-04-24 13:00:00,17.03,17.03,17.02,17.03,27370.0,16.9161,16.9161,16.9061,16.9161,27370.0
2023-04-24 13:05:00,17.02,17.04,17.01,17.04,77740.0,16.9061,16.926,16.8962,16.926,77740.0
2023-04-24 13:10:00,17.04,17.04,17.02,17.02,46507.0,16.926,16.926,16.9061,16.9061,46507.0
2023-04-24 13:15:00,17.03,17.03,17.01,17.03,102818.0,16.9161,16.9161,16.8962,16.9161,102818.0
2023-04-24 13:20:00,17.03,17.03,17.02,17.03,30752.0,16.9161,16.9161,16.9061,16.9161,30752.0
2023-04-24 13:25:00,17.03,17.05,17.02,17.04,209038.0,16.9161,16.9359,16.9061,16.926,209038.0
2023-04-24 13:30:00,17.04,17.04,17.02,17.02,257087.0,16.926,16.926,16.9061,16.9061,257087.0
2023-04-24 13:35:00,17.02,17.03,17.02,17.03,49393.0,16.9061,16.9161,16.9061,16.9161,49393.0
2023-04-24 13:40:00,17.03,17.04,17.01,17.04,135770.0,16.9161,16.926,16.8962,16.926,135770.0
2023-04-24 13:45:00,17.04,17.05,17.03,17.05,78654.0,16.926,16.9359,16.9161,16.9359,78654.0
2023-04-24 13:50:00,17.05,17.05,17.04,17.05,114747.0,16.9359,16.9359,16.926,16.9359,114747.0
2023-04-24 13:55:00,17.05,17.05,17.04,17.05,47864.0,16.9359,16.9359,16.926,16.9359,47864.0
2023-04-24 14:00:00,17.05,17.05,17.04,17.04,36635.0,16.9359,16.9359,16.926,16.926,36635.0
2023-04-24 14:05:00,17.04,17.05,17.03,17.03,27053.0,16.926,16.9359,16.9161,16.9161,27053.0
2023-04-24 14:10:00,17.03,17.03,17.02,17.03,82979.0,16.9161,16.9161,16.9061,16.9161,82979.0
2023-04-24 14:15:00,17.02,17.03,17.0,17.0,48400.0,16.9061,16.9161,16.8863,16.8863,48400.0
2023-04-24 14:20:00,17.0,17.01,16.99,17.0,113915.0,16.8863,16.8962,16.8763,16.8863,113915.0
2023-04-24 14:25:00,17.01,17.01,17.0,17.01,23469.0,16.8962,16.8962,16.8863,16.8962,23469.0
2023-04-24 14:30:00,17.01,17.05,17.0,17.05,276844.0,16.8962,16.9359,16.8863,16.9359,276844.0
2023-04-24 14:35:00,17.05,17.06,17.04,17.05,67954.0,16.9359,16.9459,16.926,16.9359,67954.0
2023-04-24 14:40:00,17.05,17.05,17.03,17.04,66084.0,16.9359,16.9359,16.9161,16.926,66084.0
2023-04-24 14:45:00,17.04,17.05,17.03,17.05,98672.0,16.926,16.9359,16.9161,16.9359,98672.0
2023-04-24 14:50:00,17.05,17.05,17.04,17.05,31668.0,16.9359,16.9359,16.926,16.9359,31668.0
2023-04-24 14:55:00,17.05,17.05,17.03,17.04,101161.0,16.9359,16.9359,16.9161,16.926,101161.0
2023-04-24 15:00:00,17.04,17.04,17.01,17.04,202454.0,16.926,16.926,16.8962,16.926,202454.0
2023-04-24 15:05:00,17.04,17.06,17.03,17.05,94174.0,16.926,16.9459,16.9161,16.9359,94174.0
2023-04-24 15:10:00,17.05,17.05,17.04,17.05,48059.0,16.9359,16.9359,16.926,16.9359,48059.0
2023-04-24 15:15:00,17.05,17.05,17.04,17.05,111174.0,16.9359,16.9359,16.926,16.9359,111174.0
2023-04-24 15:20:00,17.05,17.05,17.02,17.04,120174.0,16.9359,16.9359,16.9061,16.926,120174.0
2023-04-24 15:25:00,17.03,17.05,17.03,17.05,68533.0,16.9161,16.9359,16.9161,16.9359,68533.0
2023-04-24 15:30:00,17.05,17.06,17.04,17.05,107310.0,16.9359,16.9459,16.926,16.9359,107310.0
2023-04-24 15:35:00,17.05,17.07,17.04,17.07,212665.0,16.9359,16.9558,16.926,16.9558,212665.0
2023-04-24 15:40:00,17.07,17.07,17.06,17.07,444617.0,16.9558,16.9558,16.9459,16.9558,444617.0
2023-04-24 15:45:00,17.07,17.09,17.06,17.09,253434.0,16.9558,16.9757,16.9459,16.9757,253434.0
2023-04-24 15:50:00,17.09,17.11,17.08,17.09,539284.0,16.9757,16.9955,16.9657,16.9757,539284.0
2023-04-24 15:55:00,17.09,17.14,17.08,17.14,1123406.0,16.9757,17.0253,16.9657,17.0253,1123406.0
2023-04-25 09:30:00,17.06,17.16,17.02,17.15,203887.0,16.9459,17.0452,16.9061,17.0353,203887.0
2023-04-25 09:35:00,17.15,17.16,17.11,17.16,259678.0,17.0353,17.0452,16.9955,17.0452,259678.0
2023-04-25 09:40:00,17.15,17.16,17.12,17.15,134109.0,17.0353,17.0452,17.0055,17.0353,134109.0
2023-04-25 09:45:00,17.14,17.17,17.12,17.16,109970.0,17.0253,17.0551,17.0055,17.0452,109970.0
2023-04-25 09:50:00,17.15,17.18,17.14,17.16,159947.0,17.0353,17.0651,17.0253,17.0452,159947.0
2023-04-25 09:55:00,17.16,17.16,17.12,17.13,217370.0,17.0452,17.0452,17.0055,17.0154,217370.0
2023-04-25 10:00:00,17.13,17.17,17.12,17.16,988917.0,17.0154,17.0551,17.0055,17.0452,988917.0
2023-04-25 10:05:00,17.15,17.16,17.12,17.13,210278.0,17.0353,17.0452,17.0055,17.0154,210278.0
2023-04-25 10:10:00,17.12,17.12,17.05,17.09,318230.0,17.0055,17.0055,16.9359,16.9757,318230.0
2023-04-25 10:15:00,17.09,17.16,17.09,17.13,194142.0,16.9757,17.0452,16.9757,17.0154,194142.0
2023-04-25 10:20:00,17.13,17.14,17.09,17.11,118974.0,17.0154,17.0253,16.9757,16.9955,118974.0
2023-04-25 10:25:00,17.11,17.13,17.09,17.13,72089.0,16.9955,17.0154,16.9757,17.0154,72089.0
2023-04-25 10:30:00,17.13,17.16,17.12,17.14,142727.0,17.0154,17.0452,17.0055,17.0253,142727.0
2023-04-25 10:35:00,17.14,17.17,17.13,17.16,44396.0,17.0253,17.0551,17.0154,17.0452,44396.0
2023-04-25 10:40:00,17.16,17.18,17.15,17.18,95829.0,17.0452,17.0651,17.0353,17.0651,95829.0
2023-04-25 10:45:00,17.18,17.19,17.17,17.19,88558.0,17.0651,17.075,17.0551,17.075,88558.0
2023-04-25 10:50:00,17.19,17.2,17.17,17.17,234744.0,17.075,17.0849,17.0551,17.0551,234744.0
2023-04-25 10:55:00,17.18,17.18,17.15,17.18,168498.0,17.0651,17.0651,17.0353,17.0651,168498.0
2023-04-25 11:00:00,17.18,17.2,17.17,17.19,86464.0,17.0651,17.0849,17.0551,17.075,86464.0
2023-04-25 11:05:00,17.19,17.2,17.16,17.2,116533.0,17.075,17.0849,17.0452,17.0849,116533.0
2023-04-25 11:10:00,17.19,17.22,17.19,17.21,607315.0,17.075,17.1048,17.075,17.0949,607315.0
2023-04-25 11:15:00,17.21,17.23,17.2,17.21,170199.0,17.0949,17.1147,17.0849,17.0949,170199.0
2023-04-25 11:20:00,17.21,17.23,17.19,17.2,89728.0,17.0949,17.1147,17.075,17.0849,89728.0
2023-04-25 11:25:00,17.19,17.19,17.16,17.18,66906.0,17.075,17.075,17.0452,17.0651,66906.0
2023-04-25 11:30:00,17.18,17.18,17.16,17.17,63683.0,17.0651,17.0651,17.0452,17.0551,63683.0
2023-04-25 11:35:00,17.16,17.17,17.14,17.15,82309.0,17.0452,17.0551,17.0253,17.0353,82309.0
2023-04-25 11:40:00,17.15,17.16,17.14,17.15,154811.0,17.0353,17.0452,17.0253,17.0353,154811.0
2023-04-25 11:45:00,17.16,17.18,17.15,17.18,37600.0,17.0452,17.0651,17.0353,17.0651,37600.0
2023-04-25 11:50:00,17.18,17.18,17.16,17.18,60828.0,17.0651,17.0651,17.0452,17.0651,60828.0
2023-04-25 11:55:00,17.18,17.2,17.17,17.2,135117.0,17.0651,17.0849,17.0551,17.0849,135117.0
2023-04-25 12:00:00,17.2,17.2,17.15,17.16,139876.0,17.0849,17.0849,17.0353,17.0452,139876.0
2023-04-25 12:05:00,17.16,17.16,17.14,17.14,185569.0,17.0452,17.0452,17.0253,17.0253,185569.0
2023-04-25 12:10:00,17.15,17.16,17.13,17.16,46536.0,17.0353,17.0452,17.0154,17.0452,46536.0
2023-04-25 12:15:00,17.15,17.17,17.15,17.16,53931.0,17.0353,17.0551,17.0353,17.0452,53931.0
2023-04-25 12:20:00,17.16,17.18,17.16,17.18,90267.0,17.0452,17.0651,17.0452,17.0651,90267.0
2023-04-25 12:25:00,17.18,17.18,17.17,17.18,41270.0,17.0651,17.0651,17.0551,17.0651,41270.0
2023-04-25 12:30:00,17.17,17.18,17.16,17.16,219503.0,17.0551,17.0651,17.0452,17.0452,219503.0
2023-04-25 12:35:00,17.16,17.18,17.16,17.17,89909.0,17.0452,17.0651,17.0452,17.0551,89909.0
2023-04-25 12:40:00,17.18,17.19,17.17,17.19,30731.0,17.0651,17.075,17.0551,17.075,30731.0
2023-04-25 12:45:00,17.19,17.19,17.16,17.16,77454.0,17.075,17.075,17.0452,17.0452,77454.0
2023-04-25 12:50:00,17.16,17.17,17.15,17.16,216755.0,17.0452,17.0551,17.0353,17.0452,216755.0
2023-04-25 12:55:00,17.16,17.17,17.16,17.16,44325.0,17.0452,17.0551,17.0452,17.0452,44325.0
2023-04-25 13:00:00,17.16,17.19,17.16,17.19,897635.0,17.0452,17.075,17.0452,17.075,897635.0
2023-04-25 13:05:00,17.19,17.19,17.17,17.18,178169.0,17.075,17.075,17.0551,17.0651,178169.0
2023-04-25 13:10:00,17.18,17.2,17.17,17.18,166706.0,17.0651,17.0849,17.0551,17.0651,166706.0
2023-04-25 13:15:00,17.18,17.18,17.13,17.16,251139.0,17.0651,17.0651,17.0154,17.0452,251139.0
2023-04-25 13:20:00,17.16,17.16,17.12,17.12,75708.0,17.0452,17.0452,17.0055,17.0055,75708.0
2023-04-25 13:25:00,17.13,17.15,17.12,17.14,82908.0,17.0154,17.0353,17.0055,17.0253,82908.0
2023-04-25 13:30:00,17.14,17.15,17.13,17.14,53297.0,17.0253,17.0353,17.0154,17.0253,53297.0
2023-04-25 13:35:00,17.14,17.14,17.13,17.14,24875.0,17.0253,17.0253,17.0154,17.0253,24875.0
2023-04-25 13:40:00,17.14,17.16,17.13,17.14,127437.0,17.0253,17.0452,17.0154,17.0253,127437.0
2023-04-25 13:45:00,17.14,17.15,17.13,17.14,77772.0,17.0253,17.0353,17.0154,17.0253,77772.0
2023-04-25 13:50:00,17.14,17.15,17.13,17.14,114068.0,17.0253,17.0353,17.0154,17.0253,114068.0
2023-04-25 13:55:00,17.14,17.14,17.12,17.12,55712.0,17.0253,17.0253,17.0055,17.0055,55712.0
2023-04-25 14:00:00,17.12,17.14,17.11,17.14,104448.0,17.0055,17.0253,16.9955,17.0253,104448.0
2023-04-25 14:05:00,17.14,17.15,17.13,17.14,95810.0,17.0253,17.0353,17.0154,17.0253,95810.0
2023-04-25 14:10:00,17.15,17.15,17.13,17.14,99419.0,17.0353,17.0353,17.0154,17.0253,99419.0
2023-04-25 14:15:00,17.14,17.15,17.13,17.14,45191.0,17.0253,17.0353,17.0154,17.0253,45191.0
2023-04-25 14:20:00,17.14,17.16,17.14,17.14,118699.0,17.0253,17.0452,17.0253,17.0253,118699.0
2023-04-25 14:25:00,17.14,17.17,17.14,17.17,40503.0,17.0253,17.0551,17.0253,17.0551,40503.0
2023-04-25 14:30:00,17.17,17.19,17.16,17.18,67689.0,17.0551,17.075,17.0452,17.0651,67689.0
2023-04-25 14:35:00,17.18,17.19,17.17,17.19,137086.0,17.0651,17.075,17.0551,17.075,137086.0
2023-04-25 14:40:00,17.19,17.19,17.16,17.18,72128.0,17.075,17.075,17.0452,17.0651,72128.0
2023-04-25 14:45:00,17.17,17.21,17.17,17.21,54301.0,17.0551,17.0949,17.0551,17.0949,54301.0
2023-04-25 14:50:00,17.21,17.21,17.19,17.2,89911.0,17.0949,17.0949,17.075,17.0849,89911.0
2023-04-25 14:55:00,17.2,17.2,17.18,17.19,140692.0,17.0849,17.0849,17.0651,17.075,140692.0
2023-04-25 15:00:00,17.19,17.2,17.18,17.19,59352.0,17.075,17.0849,17.0651,17.075,59352.0
2023-04-25 15:05:00,17.2,17.22,17.19,17.21,61383.0,17.0849,17.1048,17.075,17.0949,61383.0
2023-04-25 15:10:00,17.21,17.23,17.21,17.23,126102.0,17.0949,17.1147,17.0949,17.1147,126102.0
2023-04-25 15:15:00,17.23,17.23,17.22,17.23,111991.0,17.1147,17.1147,17.1048,17.1147,111991.0
2023-04-25 15:20:00,17.23,17.25,17.22,17.25,164779.0,17.1147,17.1346,17.1048,17.1346,164779.0
2023-04-25 15:25:00,17.25,17.25,17.22,17.23,109563.0,17.1346,17.1346,17.1048,17.1147,109563.0
2023-04-25 15:30:00,17.23,17.24,17.21,17.24,178725.0,17.1147,17.1247,17.0949,17.1247,178725.0
2023-04-25 15:35:00,17.23,17.24,17.21,17.23,165497.0,17.1147,17.1247,17.0949,17.1147,165497.0
2023-04-25 15:40:00,17.22,17.23,17.21,17.23,205239.0,17.1048,17.1147,17.0949,17.1147,205239.0
2023-04-25 15:45:00,17.23,17.23,17.21,17.23,249042.0,17.1147,17.1147,17.0949,17.1147,249042.0
2023-04-25 15:50:00,17.22,17.24,17.21,17.23,350918.0,17.1048,17.1247,17.0949,17.1147,350918.0
2023-04-25 15:55:00,17.23,17.27,17.23,17.27,946739.0,17.1147,17.1545,17.1147,17.1545,946739.0
2023-04-26 09:30:00,17.23,17.34,17.18,17.33,225513.0,17.1147,17.224,17.0651,17.2141,225513.0
2023-04-26 09:35:00,17.33,17.33,17.2,17.25,702610.0,17.2141,17.2141,17.0849,17.1346,702610.0
2023-04-26 09:40:00,17.25,17.27,17.13,17.13,304371.0,17.1346,17.1545,17.0154,17.0154,304371.0
2023-04-26 09:45:00,17.13,17.15,17.1,17.14,93556.0,17.0154,17.0353,16.9856,17.0253,93556.0
2023-04-26 09:50:00,17.14,17.14,17.06,17.07,104860.0,17.0253,17.0253,16.9459,16.9558,104860.0
2023-04-26 09:55:00,17.06,17.06,17.02,17.05,121208.0,16.9459,16.9459,16.9061,16.9359,121208.0
2023-04-26 10:00:00,17.05,17.15,17.05,17.13,497948.0,16.9359,17.0353,16.9359,17.0154,497948.0
2023-04-26 10:05:00,17.13,17.14,17.09,17.14,134919.0,17.0154,17.0253,16.9757,17.0253,134919.0
2023-04-26 10:10:00,17.14,17.16,17.11,17.14,161288.0,17.0253,17.0452,16.9955,17.0253,161288.0
2023-04-26 10:15:00,17.14,17.16,17.11,17.12,136129.0,17.0253,17.0452,16.9955,17.0055,136129.0
2023-04-26 10:20:00,17.12,17.15,17.12,17.14,75109.0,17.0055,17.0353,17.0055,17.0253,75109.0
2023-04-26 10:25:00,17.14,17.19,17.14,17.18,71795.0,17.0253,17.075,17.0253,17.0651,71795.0
2023-04-26 10:30:00,17.19,17.23,17.18,17.2,105186.0,17.075,17.1147,17.0651,17.0849,105186.0
2023-04-26 10:35:00,17.21,17.22,17.19,17.21,114954.0,17.0949,17.1048,17.075,17.0949,114954.0
2023-04-26 10:40:00,17.21,17.22,17.19,17.2,108983.0,17.0949,17.1048,17.075,17.0849,108983.0
2023-04-26 10:45:00,17.2,17.2,17.16,17.18,75953.0,17.0849,17.0849,17.0452,17.0651,75953.0
2023-04-26 10:50:00,17.18,17.22,17.17,17.2,70082.0,17.0651,17.1048,17.0551,17.0849,70082.0
2023-04-26 10:55:00,17.2,17.2,17.18,17.19,78804.0,17.0849,17.0849,17.0651,17.075,78804.0
2023-04-26 11:00:00,17.19,17.21,17.18,17.21,108656.0,17.075,17.0949,17.0651,17.0949,108656.0
2023-04-26 11:05:00,17.21,17.22,17.21,17.21,57139.0,17.0949,17.1048,17.0949,17.0949,57139.0
2023-04-26 11:10:00,17.21,17.23,17.21,17.22,57280.0,17.0949,17.1147,17.0949,17.1048,57280.0
2023-04-26 11:15:00,17.23,17.24,17.22,17.23,39377.0,17.1147,17.1247,17.1048,17.1147,39377.0
2023-04-26 11:20:00,17.23,17.25,17.22,17.25,46971.0,17.1147,17.1346,17.1048,17.1346,46971.0
2023-04-26 11:25:00,17.25,17.25,17.22,17.23,31992.0,17.1346,17.1346,17.1048,17.1147,31992.0
2023-04-26 11:30:00,17.23,17.24,17.23,17.23,18496.0,17.1147,17.1247,17.1147,17.1147,18496.0
2023-04-26 11:35:00,17.23,17.24,17.19,17.2,121424.0,17.1147,17.1247,17.075,17.0849,121424.0
2023-04-26 11:40:00,17.21,17.22,17.2,17.21,66794.0,17.0949,17.1048,17.0849,17.0949,66794.0
2023-04-26 11:45:00,17.21,17.22,17.21,17.21,42980.0,17.0949,17.1048,17.0949,17.0949,42980.0
2023-04-26 11:50:00,17.21,17.22,17.19,17.19,59206.0,17.0949,17.1048,17.075,17.075,59206.0
2023-04-26 11:55:00,17.2,17.2,17.16,17.17,46666.0,17.0849,17.0849,17.0452,17.0551,46666.0
2023-04-26 12:00:00,17.17,17.19,17.17,17.18,34530.0,17.0551,17.075,17.0551,17.0651,34530.0
2023-04-26 12:05:00,17.18,17.18,17.16,17.16,27507.0,17.0651,17.0651,17.0452,17.0452,27507.0
2023-04-26 12:10:00,17.16,17.19,17.16,17.19,82043.0,17.0452,17.075,17.0452,17.075,82043.0
2023-04-26 12:15:00,17.19,17.19,17.16,17.16,76293.0,17.075,17.075,17.0452,17.0452,76293.0
2023-04-26 12:20:00,17.16,17.17,17.15,17.16,34199.0,17.0452,17.0551,17.0353,17.0452,34199.0
2023-04-26 12:25:00,17.15,17.16,17.13,17.14,31575.0,17.0353,17.0452,17.0154,17.0253,31575.0
2023-04-26 12:30:00,17.14,17.16,17.13,17.16,64459.0,17.0253,17.0452,17.0154,17.0452,64459.0
2023-04-26 12:35:00,17.16,17.16,17.15,17.16,29867.0,17.0452,17.0452,17.0353,17.0452,29867.0
2023-04-26 12:40:00,17.16,17.16,17.15,17.16,44309.0,17.0452,17.0452,17.0353,17.0452,44309.0
2023-04-26 12:45:00,17.16,17.17,17.14,17.14,104018.0,17.0452,17.0551,17.0253,17.0253,104018.0
2023-04-26 12:50:00,17.14,17.17,17.14,17.16,45349.0,17.0253,17.0551,17.0253,17.0452,45349.0
2023-04-26 12:55:00,17.16,17.16,17.13,17.14,24907.0,17.0452,17.0452,17.0154,17.0253,24907.0
2023-04-26 13:00:00,17.14,17.16,17.13,17.16,82182.0,17.0253,17.0452,17.0154,17.0452,82182.0
2023-04-26 13:05:00,17.16,17.16,17.14,17.14,53672.0,17.0452,17.0452,17.0253,17.0253,53672.0
2023-04-26 13:10:00,17.14,17.15,17.13,17.13,20238.0,17.0253,17.0353,17.0154,17.0154,20238.0
2023-04-26 13:15:00,17.14,17.14,17.13,17.13,23746.0,17.0253,17.0253,17.0154,17.0154,23746.0
2023-04-26 13:20:00,17.13,17.13,17.08,17.09,79220.0,17.0154,17.0154,16.9657,16.9757,79220.0
2023-04-26 13:25:00,17.09,17.09,17.07,17.07,77602.0,16.9757,16.9757,16.9558,16.9558,77602.0
2023-04-26 13:30:00,17.07,17.09,17.07,17.08,62062.0,16.9558,16.9757,16.9558,16.9657,62062.0
2023-04-26 13:35:00,17.09,17.09,17.07,17.07,50963.0,16.9757,16.9757,16.9558,16.9558,50963.0
2023-04-26 13:40:00,17.07,17.07,17.06,17.06,70059.0,16.9558,16.9558,16.9459,16.9459,70059.0
2023-04-26 13:45:00,17.06,17.07,17.02,17.03,398935.0,16.9459,16.9558,16.9061,16.9161,398935.0
2023-04-26 13:50:00,17.02,17.03,17.0,17.03,219117.0,16.9061,16.9161,16.8863,16.9161,219117.0
2023-04-26 13:55:00,17.03,17.03,17.0,17.03,86663.0,16.9161,16.9161,16.8863,16.9161,86663.0
2023-04-26 14:00:00,17.03,17.03,16.99,17.01,168576.0,16.9161,16.9161,16.8763,16.8962,168576.0
2023-04-26 14:05:00,17.0,17.01,16.97,16.97,86263.0,16.8863,16.8962,16.8565,16.8565,86263.0
2023-04-26 14:10:00,16.97,16.97,16.94,16.96,146498.0,16.8565,16.8565,16.8267,16.8465,146498.0
2023-04-26 14:15:00,16.96,16.97,16.93,16.93,100185.0,16.8465,16.8565,16.8167,16.8167,100185.0
2023-04-26 14:20:00,16.93,16.95,16.93,16.95,66453.0,16.8167,16.8366,16.8167,16.8366,66453.0
2023-04-26 14:25:00,16.95,16.95,16.93,16.94,70392.0,16.8366,16.8366,16.8167,16.8267,70392.0
2023-04-26 14:30:00,16.93,16.94,16.92,16.93,140363.0,16.8167,16.8267,16.8068,16.8167,140363.0
2023-04-26 14:35:00,16.93,16.93,16.91,16.93,119562.0,16.8167,16.8167,16.7969,16.8167,119562.0
2023-04-26 14:40:00,16.92,16.94,16.92,16.94,77522.0,16.8068,16.8267,16.8068,16.8267,77522.0
2023-04-26 14:45:00,16.94,16.97,16.92,16.96,118813.0,16.8267,16.8565,16.8068,16.8465,118813.0
2023-04-26 14:50:00,16.96,16.97,16.93,16.93,38882.0,16.8465,16.8565,16.8167,16.8167,38882.0
2023-04-26 14:55:00,16.93,16.95,16.92,16.93,72106.0,16.8167,16.8366,16.8068,16.8167,72106.0
2023-04-26 15:00:00,16.94,16.94,16.91,16.93,51255.0,16.8267,16.8267,16.7969,16.8167,51255.0
2023-04-26 15:05:00,16.92,16.95,16.92,16.95,76238.0,16.8068,16.8366,16.8068,16.8366,76238.0
2023-04-26 15:10:00,16.95,16.98,16.94,16.97,110265.0,16.8366,16.8664,16.8267,16.8565,110265.0
2023-04-26 15:15:00,16.97,16.97,16.93,16.93,42347.0,16.8565,16.8565,16.8167,16.8167,42347.0
2023-04-26 15:20:00,16.93,16.94,16.92,16.93,92315.0,16.8167,16.8267,16.8068,16.8167,92315.0
2023-04-26 15:25:00,16.93,16.96,16.92,16.95,136848.0,16.8167,16.8465,16.8068,16.8366,136848.0
2023-04-26 15:30:00,16.95,16.95,16.92,16.92,75373.0,16.8366,16.8366,16.8068,16.8068,75373.0
2023-04-26 15:35:00,16.93,16.93,16.91,16.92,138015.0,16.8167,16.8167,16.7969,16.8068,138015.0
2023-04-26 15:40:00,16.93,16.94,16.92,16.93,99456.0,16.8167,16.8267,16.8068,16.8167,99456.0
2023-04-26 15:45:00,16.94,16.95,16.93,16.95,128540.0,16.8267,16.8366,16.8167,16.8366,128540.0
2023-04-26 15:50:00,16.94,16.95,16.93,16.94,253332.0,16.8267,16.8366,16.8167,16.8267,253332.0
2023-04-26 15:55:00,16.93,16.98,16.92,16.93,1428004.0,16.8167,16.8664,16.8068,16.8167,1428004.0
2023-04-27 09:30:00,16.96,16.99,16.92,16.95,166615.0,16.8465,16.8763,16.8068,16.8366,166615.0
2023-04-27 09:35:00,16.95,16.96,16.84,16.92,248358.0,16.8366,16.8465,16.7273,16.8068,248358.0
2023-04-27 09:40:00,16.92,16.94,16.88,16.91,121211.0,16.8068,16.8267,16.7671,16.7969,121211.0
2023-04-27 09:45:00,16.91,16.91,16.86,16.87,107020.0,16.7969,16.7969,16.7472,16.7571,107020.0
2023-04-27 09:50:00,16.87,16.9,16.85,16.9,84243.0,16.7571,16.7869,16.7373,16.7869,84243.0
2023-04-27 09:55:00,16.91,16.93,16.9,16.92,90196.0,16.7969,16.8167,16.7869,16.8068,90196.0
2023-04-27 10:00:00,16.91,16.94,16.89,16.9,48126.0,16.7969,16.8267,16.777,16.7869,48126.0
2023-04-27 10:05:00,16.91,16.93,16.9,16.92,96821.0,16.7969,16.8167,16.7869,16.8068,96821.0
2023-04-27 10:10:00,16.91,16.94,16.89,16.94,39127.0,16.7969,16.8267,16.777,16.8267,39127.0
2023-04-27 10:15:00,16.93,16.93,16.88,16.89,42071.0,16.8167,16.8167,16.7671,16.777,42071.0
2023-04-27 10:20:00,16.89,16.92,16.88,16.91,37229.0,16.777,16.8068,16.7671,16.7969,37229.0
2023-04-27 10:25:00,16.91,16.93,16.9,16.93,135987.0,16.7969,16.8167,16.7869,16.8167,135987.0
2023-04-27 10:30:00,16.93,16.93,16.89,16.89,169726.0,16.8167,16.8167,16.777,16.777,169726.0
2023-04-27 10:35:00,16.9,16.9,16.86,16.86,156014.0,16.7869,16.7869,16.7472,16.7472,156014.0
2023-04-27 10:40:00,16.87,16.88,16.85,16.87,329045.0,16.7571,16.7671,16.7373,16.7571,329045.0
2023-04-27 10:45:00,16.87,16.9,16.86,16.89,185849.0,16.7571,16.7869,16.7472,16.777,185849.0
2023-04-27 10:50:00,16.89,16.9,16.88,16.88,61685.0,16.777,16.7869,16.7671,16.7671,61685.0
2023-04-27 10:55:00,16.89,16.89,16.85,16.87,90079.0,16.777,16.777,16.7373,16.7571,90079.0
2023-04-27 11:00:00,16.88,16.88,16.84,16.86,102363.0,16.7671,16.7671,16.7273,16.7472,102363.0
2023-04-27 11:05:00,16.85,16.86,16.85,16.86,51191.0,16.7373,16.7472,16.7373,16.7472,51191.0
2023-04-27 11:10:00,16.86,16.86,16.82,16.82,103952.0,16.7472,16.7472,16.7075,16.7075,103952.0
2023-04-27 11:15:00,16.82,16.83,16.79,16.8,96379.0,16.7075,16.7174,16.6777,16.6876,96379.0
2023-04-27 11:20:00,16.8,16.82,16.79,16.8,124685.0,16.6876,16.7075,16.6777,16.6876,124685.0
2023-04-27 11:25:00,16.8,16.84,16.8,16.84,61463.0,16.6876,16.7273,16.6876,16.7273,61463.0
2023-04-27 11:30:00,16.84,16.85,16.81,16.84,128966.0,16.7273,16.7373,16.6975,16.7273,128966.0
2023-04-27 11:35:00,16.84,16.87,16.82,16.83,222192.0,16.7273,16.7571,16.7075,16.7174,222192.0
2023-04-27 11:40:00,16.84,16.86,16.83,16.85,50019.0,16.7273,16.7472,16.7174,16.7373,50019.0
2023-04-27 11:45:00,16.85,16.87,16.84,16.87,33060.0,16.7373,16.7571,16.7273,16.7571,33060.0
2023-04-27 11:50:00,16.87,16.94,16.86,16.94,112373.0,16.7571,16.8267,16.7472,16.8267,112373.0
2023-04-27 11:55:00,16.94,16.97,16.93,16.96,157528.0,16.8267,16.8565,16.8167,16.8465,157528.0
2023-04-27 12:00:00,16.96,17.0,16.95,16.99,113165.0,16.8465,16.8863,16.8366,16.8763,113165.0
2023-04-27 12:05:00,17.0,17.01,16.95,16.96,138095.0,16.8863,16.8962,16.8366,16.8465,138095.0
2023-04-27 12:10:00,16.96,16.97,16.95,16.96,69325.0,16.8465,16.8565,16.8366,16.8465,69325.0
2023-04-27 12:15:00,16.97,17.02,16.96,17.01,149028.0,16.8565,16.9061,16.8465,16.8962,149028.0
2023-04-27 12:20:00,17.01,17.03,17.0,17.03,91678.0,16.8962,16.9161,16.8863,16.9161,91678.0
2023-04-27 12:25:00,17.03,17.04,17.02,17.03,96369.0,16.9161,16.926,16.9061,16.9161,96369.0
2023-04-27 12:30:00,17.03,17.04,17.0,17.03,185903.0,16.9161,16.926,16.8863,16.9161,185903.0
2023-04-27 12:35:00,17.03,17.04,17.0,17.01,39584.0,16.9161,16.926,16.8863,16.8962,39584.0
2023-04-27 12:40:00,17.0,17.0,16.97,16.98,144451.0,16.8863,16.8863,16.8565,16.8664,144451.0
2023-04-27 12:45:00,16.98,16.99,16.98,16.98,7039.0,16.8664,16.8763,16.8664,16.8664,7039.0
2023-04-27 12:50:00,16.98,16.99,16.98,16.98,7325.0,16.8664,16.8763,16.8664,16.8664,7325.0
2023-04-27 12:55:00,16.98,16.99,16.98,16.98,15259.0,16.8664,16.8763,16.8664,16.8664,15259.0
2023-04-27 13:00:00,16.98,17.02,16.98,17.01,75096.0,16.8664,16.9061,16.8664,16.8962,75096.0
2023-04-27 13:05:00,17.02,17.02,17.0,17.02,43488.0,16.9061,16.9061,16.8863,16.9061,43488.0
2023-04-27 13:10:00,17.02,17.04,17.01,17.02,110430.0,16.9061,16.926,16.8962,16.9061,110430.0
2023-04-27 13:15:00,17.02,17.03,17.01,17.01,44522.0,16.9061,16.9161,16.8962,16.8962,44522.0
2023-04-27 13:20:00,17.02,17.02,16.99,17.0,308653.0,16.9061,16.9061,16.8763,16.8863,308653.0
2023-04-27 13:25:00,17.01,17.02,17.0,17.01,55549.0,16.8962,16.9061,16.8863,16.8962,55549.0
2023-04-27 13:30:00,17.01,17.01,17.0,17.01,10621.0,16.8962,16.8962,16.8863,16.8962,10621.0
2023-04-27 13:35:00,17.01,17.02,17.0,17.01,38429.0,16.8962,16.9061,16.8863,16.8962,38429.0
2023-04-27 13:40:00,17.01,17.02,17.0,17.02,31598.0,16.8962,16.9061,16.8863,16.9061,31598.0
2023-04-27 13:45:00,17.02,17.03,17.01,17.03,68239.0,16.9061,16.9161,16.8962,16.9161,68239.0
2023-04-27 13:50:00,17.02,17.04,17.02,17.04,18097.0,16.9061,16.926,16.9061,16.926,18097.0
2023-04-27 13:55:00,17.03,17.04,17.01,17.02,41572.0,16.9161,16.926,16.8962,16.9061,41572.0
2023-04-27 14:00:00,17.02,17.03,17.01,17.03,29432.0,16.9061,16.9161,16.8962,16.9161,29432.0
2023-04-27 14:05:00,17.03,17.03,17.01,17.02,16183.0,16.9161,16.9161,16.8962,16.9061,16183.0
2023-04-27 14:10:00,17.02,17.02,17.0,17.0,18566.0,16.9061,16.9061,16.8863,16.8863,18566.0
2023-04-27 14:15:00,17.01,17.03,17.0,17.03,61295.0,16.8962,16.9161,16.8863,16.9161,61295.0
2023-04-27 14:20:00,17.03,17.04,17.02,17.03,13544.0,16.9161,16.926,16.9061,16.9161,13544.0
2023-04-27 14:25:00,17.03,17.06,17.02,17.05,41076.0,16.9161,16.9459,16.9061,16.9359,41076.0
2023-04-27 14:30:00,17.05,17.08,17.05,17.07,37559.0,16.9359,16.9657,16.9359,16.9558,37559.0
2023-04-27 14:35:00,17.07,17.08,17.05,17.05,76864.0,16.9558,16.9657,16.9359,16.9359,76864.0
2023-04-27 14:40:00,17.06,17.07,17.05,17.06,56165.0,16.9459,16.9558,16.9359,16.9459,56165.0
2023-04-27 14:45:00,17.06,17.06,17.04,17.05,28277.0,16.9459,16.9459,16.926,16.9359,28277.0
2023-04-27 14:50:00,17.05,17.06,17.04,17.05,55243.0,16.9359,16.9459,16.926,16.9359,55243.0
2023-04-27 14:55:00,17.05,17.09,17.05,17.09,82308.0,16.9359,16.9757,16.9359,16.9757,82308.0
2023-04-27 15:00:00,17.08,17.09,17.08,17.09,7284.0,16.9657,16.9757,16.9657,16.9757,7284.0
2023-04-27 15:05:00,17.09,17.1,17.05,17.06,79175.0,16.9757,16.9856,16.9359,16.9459,79175.0
2023-04-27 15:10:00,17.05,17.07,17.03,17.03,38194.0,16.9359,16.9558,16.9161,16.9161,38194.0
2023-04-27 15:15:00,17.04,17.06,17.03,17.05,101384.0,16.926,16.9459,16.9161,16.9359,101384.0
2023-04-27 15:20:00,17.05,17.06,17.04,17.04,35084.0,16.9359,16.9459,16.926,16.926,35084.0
2023-04-27 15:25:00,17.04,17.05,17.03,17.03,107335.0,16.926,16.9359,16.9161,16.9161,107335.0
2023-04-27 15:30:00,17.04,17.04,17.01,17.02,48173.0,16.926,16.926,16.8962,16.9061,48173.0
2023-04-27 15:35:00,17.01,17.02,17.0,17.02,118341.0,16.8962,16.9061,16.8863,16.9061,118341.0
2023-04-27 15:40:00,17.02,17.05,17.01,17.05,159037.0,16.9061,16.9359,16.8962,16.9359,159037.0
2023-04-27 15:45:00,17.05,17.05,17.04,17.05,43496.0,16.9359,16.9359,16.926,16.9359,43496.0
2023-04-27 15:50:00,17.04,17.05,17.02,17.03,188279.0,16.926,16.9359,16.9061,16.9161,188279.0
2023-04-27 15:55:00,17.02,17.07,17.02,17.05,526211.0,16.9061,16.9558,16.9061,16.9359,526211.0
2023-04-28 09:30:00,16.97,17.04,16.96,17.02,132506.0,16.8565,16.926,16.8465,16.9061,132506.0
2023-04-28 09:35:00,17.03,17.07,17.01,17.03,139244.0,16.9161,16.9558,16.8962,16.9161,139244.0
2023-04-28 09:40:00,17.03,17.04,17.01,17.02,34527.0,16.9161,16.926,16.8962,16.9061,34527.0
2023-04-28 09:45:00,17.02,17.06,17.02,17.04,41446.0,16.9061,16.9459,16.9061,16.926,41446.0
2023-04-28 09:50:00,17.04,17.04,16.99,17.03,91317.0,16.926,16.926,16.8763,16.9161,91317.0
2023-04-28 09:55:00,17.02,17.03,16.99,16.99,20741.0,16.9061,16.9161,16.8763,16.8763,20741.0
2023-04-28 10:00:00,16.99,17.03,16.98,17.03,35167.0,16.8763,16.9161,16.8664,16.9161,35167.0
2023-04-28 10:05:00,17.02,17.05,17.01,17.05,49667.0,16.9061,16.9359,16.8962,16.9359,49667.0
2023-04-28 10:10:00,17.05,17.08,17.04,17.06,74604.0,16.9359,16.9657,16.926,16.9459,74604.0
2023-04-28 10:15:00,17.06,17.08,17.06,17.07,37282.0,16.9459,16.9657,16.9459,16.9558,37282.0
2023-04-28 10:20:00,17.08,17.08,17.05,17.08,42375.0,16.9657,16.9657,16.9359,16.9657,42375.0
2023-04-28 10:25:00,17.08,17.1,17.07,17.08,47005.0,16.9657,16.9856,16.9558,16.9657,47005.0
2023-04-28 10:30:00,17.08,17.12,17.08,17.12,48207.0,16.9657,17.0055,16.9657,17.0055,48207.0
2023-04-28 10:35:00,17.12,17.13,17.08,17.09,35581.0,17.0055,17.0154,16.9657,16.9757,35581.0
2023-04-28 10:40:00,17.09,17.13,17.08,17.12,31246.0,16.9757,17.0154,16.9657,17.0055,31246.0
2023-04-28 10:45:00,17.12,17.14,17.1,17.14,42580.0,17.0055,17.0253,16.9856,17.0253,42580.0
2023-04-28 10:50:00,17.14,17.16,17.13,17.14,86845.0,17.0253,17.0452,17.0154,17.0253,86845.0
2023-04-28 10:55:00,17.14,17.14,17.07,17.08,63249.0,17.0253,17.0253,16.9558,16.9657,63249.0
2023-04-28 11:00:00,17.09,17.09,17.05,17.07,29801.0,16.9757,16.9757,16.9359,16.9558,29801.0
2023-04-28 11:05:00,17.08,17.12,17.07,17.12,18772.0,16.9657,17.0055,16.9558,17.0055,18772.0
2023-04-28 11:10:00,17.12,17.13,17.11,17.12,19212.0,17.0055,17.0154,16.9955,17.0055,19212.0
2023-04-28 11:15:00,17.11,17.12,17.1,17.12,33671.0,16.9955,17.0055,16.9856,17.0055,33671.0
2023-04-28 11:20:00,17.12,17.13,17.11,17.11,151815.0,17.0055,17.0154,16.9955,16.9955,151815.0
2023-04-28 11:25:00,17.11,17.13,17.11,17.12,27769.0,16.9955,17.0154,16.9955,17.0055,27769.0
2023-04-28 11:30:00,17.11,17.12,17.1,17.11,33912.0,16.9955,17.0055,16.9856,16.9955,33912.0
2023-04-28 11:35:00,17.11,17.11,17.09,17.1,48343.0,16.9955,16.9955,16.9757,16.9856,48343.0
2023-04-28 11:40:00,17.09,17.1,17.08,17.1,16232.0,16.9757,16.9856,16.9657,16.9856,16232.0
2023-04-28 11:45:00,17.1,17.1,17.08,17.09,41555.0,16.9856,16.9856,16.9657,16.9757,41555.0
2023-04-28 11:50:00,17.09,17.11,17.08,17.1,80773.0,16.9757,16.9955,16.9657,16.9856,80773.0
2023-04-28 11:55:00,17.1,17.1,17.09,17.1,12641.0,16.9856,16.9856,16.9757,16.9856,12641.0
2023-04-28 12:00:00,17.1,17.1,17.08,17.08,30263.0,16.9856,16.9856,16.9657,16.9657,30263.0
2023-04-28 12:05:00,17.09,17.1,17.08,17.09,24209.0,16.9757,16.9856,16.9657,16.9757,24209.0
2023-04-28 12:10:00,17.09,17.09,17.08,17.09,11523.0,16.9757,16.9757,16.9657,16.9757,11523.0
2023-04-28 12:15:00,17.08,17.09,17.07,17.09,32236.0,16.9657,16.9757,16.9558,16.9757,32236.0
2023-04-28 12:20:00,17.09,17.09,17.07,17.09,26127.0,16.9757,16.9757,16.9558,16.9757,26127.0
2023-04-28 12:25:00,17.09,17.09,17.08,17.09,27995.0,16.9757,16.9757,16.9657,16.9757,27995.0
2023-04-28 12:30:00,17.09,17.1,17.07,17.07,65793.0,16.9757,16.9856,16.9558,16.9558,65793.0
2023-04-28 12:35:00,17.07,17.08,17.07,17.07,22686.0,16.9558,16.9657,16.9558,16.9558,22686.0
2023-04-28 12:40:00,17.07,17.08,17.07,17.07,14400.0,16.9558,16.9657,16.9558,16.9558,14400.0
2023-04-28 12:45:00,17.07,17.08,17.04,17.05,138372.0,16.9558,16.9657,16.926,16.9359,138372.0
2023-04-28 12:50:00,17.05,17.06,17.03,17.05,145766.0,16.9359,16.9459,16.9161,16.9359,145766.0
2023-04-28 12:55:00,17.05,17.06,17.04,17.05,75121.0,16.9359,16.9459,16.926,16.9359,75121.0
2023-04-28 13:00:00,17.05,17.05,17.02,17.04,81322.0,16.9359,16.9359,16.9061,16.926,81322.0
2023-04-28 13:05:00,17.03,17.04,17.02,17.03,43305.0,16.9161,16.926,16.9061,16.9161,43305.0
2023-04-28 13:10:00,17.02,17.03,17.01,17.01,100281.0,16.9061,16.9161,16.8962,16.8962,100281.0
2023-04-28 13:15:00,17.01,17.02,16.99,17.0,77956.0,16.8962,16.9061,16.8763,16.8863,77956.0
2023-04-28 13:20:00,17.0,17.0,16.99,17.0,20952.0,16.8863,16.8863,16.8763,16.8863,20952.0
2023-04-28 13:25:00,17.0,17.0,16.99,17.0,91477.0,16.8863,16.8863,16.8763,16.8863,91477.0
2023-04-28 13:30:00,17.0,17.0,16.99,17.0,23898.0,16.8863,16.8863,16.8763,16.8863,23898.0
2023-04-28 13:35:00,16.99,17.0,16.98,17.0,71640.0,16.8763,16.8863,16.8664,16.8863,71640.0
2023-04-28 13:40:00,17.0,17.04,17.0,17.03,609067.0,16.8863,16.926,16.8863,16.9161,609067.0
2023-04-28 13:45:00,17.03,17.09,17.02,17.09,145863.0,16.9161,16.9757,16.9061,16.9757,145863.0
2023-04-28 13:50:00,17.09,17.1,17.08,17.08,131670.0,16.9757,16.9856,16.9657,16.9657,131670.0
2023-04-28 13:55:00,17.08,17.09,17.07,17.09,73000.0,16.9657,16.9757,16.9558,16.9757,73000.0
2023-04-28 14:00:00,17.09,17.1,17.08,17.1,32832.0,16.9757,16.9856,16.9657,16.9856,32832.0
2023-04-28 14:05:00,17.1,17.1,17.09,17.1,29078.0,16.9856,16.9856,16.9757,16.9856,29078.0
2023-04-28 14:10:00,17.1,17.1,17.07,17.09,121170.0,16.9856,16.9856,16.9558,16.9757,121170.0
2023-04-28 14:15:00,17.09,17.1,17.08,17.09,52723.0,16.9757,16.9856,16.9657,16.9757,52723.0
2023-04-28 14:20:00,17.09,17.09,17.06,17.07,66878.0,16.9757,16.9757,16.9459,16.9558,66878.0
2023-04-28 14:25:00,17.07,17.07,17.05,17.07,119158.0,16.9558,16.9558,16.9359,16.9558,119158.0
2023-04-28 14:30:00,17.07,17.08,17.06,17.07,68830.0,16.9558,16.9657,16.9459,16.9558,68830.0
2023-04-28 14:35:00,17.07,17.07,17.06,17.07,31414.0,16.9558,16.9558,16.9459,16.9558,31414.0
2023-04-28 14:40:00,17.07,17.07,17.05,17.05,86843.0,16.9558,16.9558,16.9359,16.9359,86843.0
2023-04-28 14:45:00,17.05,17.05,17.02,17.02,34226.0,16.9359,16.9359,16.9061,16.9061,34226.0
2023-04-28 14:50:00,17.02,17.07,17.02,17.07,100014.0,16.9061,16.9558,16.9061,16.9558,100014.0
2023-04-28 14:55:00,17.06,17.1,17.05,17.1,74038.0,16.9459,16.9856,16.9359,16.9856,74038.0
2023-04-28 15:00:00,17.1,17.12,17.09,17.12,25441.0,16.9856,17.0055,16.9757,17.0055,25441.0
2023-04-28 15:05:00,17.11,17.12,17.1,17.11,22330.0,16.9955,17.0055,16.9856,16.9955,22330.0
2023-04-28 15:10:00,17.11,17.12,17.1,17.12,56506.0,16.9955,17.0055,16.9856,17.0055,56506.0
2023-04-28 15:15:00,17.12,17.14,17.11,17.14,35208.0,17.0055,17.0253,16.9955,17.0253,35208.0
2023-04-28 15:20:00,17.14,17.15,17.12,17.14,125254.0,17.0253,17.0353,17.0055,17.0253,125254.0
2023-04-28 15:25:00,17.14,17.14,17.11,17.12,30989.0,17.0253,17.0253,16.9955,17.0055,30989.0
2023-04-28 15:30:00,17.12,17.13,17.11,17.13,96592.0,17.0055,17.0154,16.9955,17.0154,96592.0
2023-04-28 15:35:00,17.12,17.15,17.12,17.14,74849.0,17.0055,17.0353,17.0055,17.0253,74849.0
2023-04-28 15:40:00,17.15,17.15,17.13,17.14,83287.0,17.0353,17.0353,17.0154,17.0253,83287.0
2023-04-28 15:45:00,17.13,17.14,17.1,17.13,295547.0,17.0154,17.0253,16.9856,17.0154,295547.0
2023-04-28 15:50:00,17.12,17.13,17.08,17.09,375335.0,17.0055,17.0154,16.9657,16.9757,375335.0
2023-04-28 15:55:00,17.09,17.13,17.09,17.11,477974.0,16.9757,17.0154,16.9757,16.9955,477974.0
2023-05-01 09:30:00,17.21,17.22,17.12,17.16,303032.0,17.0949,17.1048,17.0055,17.0452,303032.0
2023-05-01 09:35:00,17.16,17.22,17.16,17.2,196753.0,17.0452,17.1048,17.0452,17.0849,196753.0
2023-05-01 09:40:00,17.21,17.24,17.2,17.23,112606.0,17.0949,17.1247,17.0849,17.1147,112606.0
2023-05-01 09:45:00,17.23,17.24,17.2,17.21,455106.0,17.1147,17.1247,17.0849,17.0949,455106.0
2023-05-01 09:50:00,17.21,17.22,17.2,17.21,60607.0,17.0949,17.1048,17.0849,17.0949,60607.0
2023-05-01 09:55:00,17.21,17.24,17.21,17.22,139025.0,17.0949,17.1247,17.0949,17.1048,139025.0
2023-05-01 10:00:00,17.22,17.23,17.2,17.23,62486.0,17.1048,17.1147,17.0849,17.1147,62486.0
2023-05-01 10:05:00,17.23,17.24,17.17,17.19,110993.0,17.1147,17.1247,17.0551,17.075,110993.0
2023-05-01 10:10:00,17.19,17.2,17.18,17.2,81037.0,17.075,17.0849,17.0651,17.0849,81037.0
2023-05-01 10:15:00,17.2,17.22,17.19,17.22,151879.0,17.0849,17.1048,17.075,17.1048,151879.0
2023-05-01 10:20:00,17.21,17.24,17.21,17.23,101836.0,17.0949,17.1247,17.0949,17.1147,101836.0
2023-05-01 10:25:00,17.24,17.25,17.22,17.23,102579.0,17.1247,17.1346,17.1048,17.1147,102579.0
2023-05-01 10:30:00,17.24,17.25,17.21,17.23,120088.0,17.1247,17.1346,17.0949,17.1147,120088.0
2023-05-01 10:35:00,17.23,17.24,17.21,17.23,83783.0,17.1147,17.1247,17.0949,17.1147,83783.0
2023-05-01 10:40:00,17.23,17.24,17.19,17.21,55822.0,17.1147,17.1247,17.075,17.0949,55822.0
2023-05-01 10:45:00,17.22,17.24,17.21,17.24,120222.0,17.1048,17.1247,17.0949,17.1247,120222.0
2023-05-01 10:50:00,17.24,17.25,17.23,17.25,72164.0,17.1247,17.1346,17.1147,17.1346,72164.0
2023-05-01 10:55:00,17.25,17.27,17.24,17.27,192816.0,17.1346,17.1545,17.1247,17.1545,192816.0
2023-05-01 11:00:00,17.27,17.27,17.24,17.25,131296.0,17.1545,17.1545,17.1247,17.1346,131296.0
2023-05-01 11:05:00,17.25,17.26,17.24,17.26,42355.0,17.1346,17.1445,17.1247,17.1445,42355.0
2023-05-01 11:10:00,17.26,17.27,17.24,17.27,83172.0,17.1445,17.1545,17.1247,17.1545,83172.0
2023-05-01 11:15:00,17.27,17.28,17.25,17.28,79407.0,17.1545,17.1644,17.1346,17.1644,79407.0
2023-05-01 11:20:00,17.28,17.3,17.26,17.3,413843.0,17.1644,17.1843,17.1445,17.1843,413843.0
2023-05-01 11:25:00,17.3,17.31,17.27,17.29,190095.0,17.1843,17.1942,17.1545,17.1743,190095.0
2023-05-01 11:30:00,17.28,17.29,17.26,17.27,203160.0,17.1644,17.1743,17.1445,17.1545,203160.0
2023-05-01 11:35:00,17.27,17.28,17.25,17.28,1151616.0,17.1545,17.1644,17.1346,17.1644,1151616.0
2023-05-01 11:40:00,17.28,17.28,17.26,17.28,97209.0,17.1644,17.1644,17.1445,17.1644,97209.0
2023-05-01 11:45:00,17.29,17.29,17.26,17.29,77244.0,17.1743,17.1743,17.1445,17.1743,77244.0
2023-05-01 11:50:00,17.28,17.29,17.26,17.28,43410.0,17.1644,17.1743,17.1445,17.1644,43410.0
2023-05-01 11:55:00,17.28,17.28,17.26,17.27,56817.0,17.1644,17.1644,17.1445,17.1545,56817.0
2023-05-01 12:00:00,17.27,17.27,17.26,17.27,24955.0,17.1545,17.1545,17.1445,17.1545,24955.0
2023-05-01 12:05:00,17.27,17.27,17.24,17.26,135502.0,17.1545,17.1545,17.1247,17.1445,135502.0
2023-05-01 12:10:00,17.26,17.27,17.24,17.25,32100.0,17.1445,17.1545,17.1247,17.1346,32100.0
2023-05-01 12:15:00,17.25,17.29,17.24,17.29,143463.0,17.1346,17.1743,17.1247,17.1743,143463.0
2023-05-01 12:20:00,17.29,17.29,17.28,17.29,37668.0,17.1743,17.1743,17.1644,17.1743,37668.0
2023-05-01 12:25:00,17.29,17.29,17.27,17.28,94439.0,17.1743,17.1743,17.1545,17.1644,94439.0
2023-05-01 12:30:00,17.28,17.29,17.27,17.29,143100.0,17.1644,17.1743,17.1545,17.1743,143100.0
2023-05-01 12:35:00,17.29,17.29,17.27,17.27,96604.0,17.1743,17.1743,17.1545,17.1545,96604.0
2023-05-01 12:40:00,17.28,17.28,17.26,17.26,54377.0,17.1644,17.1644,17.1445,17.1445,54377.0
2023-05-01 12:45:00,17.26,17.27,17.25,17.26,33111.0,17.1445,17.1545,17.1346,17.1445,33111.0
2023-05-01 12:50:00,17.25,17.26,17.25,17.25,13221.0,17.1346,17.1445,17.1346,17.1346,13221.0
2023-05-01 12:55:00,17.26,17.26,17.24,17.25,135084.0,17.1445,17.1445,17.1247,17.1346,135084.0
2023-05-01 13:00:00,17.26,17.26,17.23,17.25,85989.0,17.1445,17.1445,17.1147,17.1346,85989.0
2023-05-01 13:05:00,17.26,17.26,17.24,17.25,42194.0,17.1445,17.1445,17.1247,17.1346,42194.0
2023-05-01 13:10:00,17.25,17.25,17.23,17.23,40836.0,17.1346,17.1346,17.1147,17.1147,40836.0
2023-05-01 13:15:00,17.23,17.24,17.22,17.23,64936.0,17.1147,17.1247,17.1048,17.1147,64936.0
2023-05-01 13:20:00,17.23,17.23,17.22,17.23,33840.0,17.1147,17.1147,17.1048,17.1147,33840.0
2023-05-01 13:25:00,17.23,17.23,17.2,17.2,98302.0,17.1147,17.1147,17.0849,17.0849,98302.0
2023-05-01 13:30:00,17.21,17.22,17.2,17.21,96012.0,17.0949,17.1048,17.0849,17.0949,96012.0
2023-05-01 13:35:00,17.21,17.24,17.21,17.23,55372.0,17.0949,17.1247,17.0949,17.1147,55372.0
2023-05-01 13:40:00,17.23,17.24,17.22,17.23,49309.0,17.1147,17.1247,17.1048,17.1147,49309.0
2023-05-01 13:45:00,17.23,17.26,17.23,17.25,129342.0,17.1147,17.1445,17.1147,17.1346,129342.0
2023-05-01 13:50:00,17.25,17.28,17.24,17.27,92431.0,17.1346,17.1644,17.1247,17.1545,92431.0
2023-05-01 13:55:00,17.27,17.28,17.26,17.28,62589.0,17.1545,17.1644,17.1445,17.1644,62589.0
2023-05-01 14:00:00,17.28,17.28,17.26,17.27,75285.0,17.1644,17.1644,17.1445,17.1545,75285.0
2023-05-01 14:05:00,17.28,17.29,17.27,17.28,200435.0,17.1644,17.1743,17.1545,17.1644,200435.0
2023-05-01 14:10:00,17.28,17.29,17.27,17.28,51646.0,17.1644,17.1743,17.1545,17.1644,51646.0
2023-05-01 14:15:00,17.28,17.28,17.23,17.23,398632.0,17.1644,17.1644,17.1147,17.1147,398632.0
2023-05-01 14:20:00,17.23,17.23,17.19,17.2,113556.0,17.1147,17.1147,17.075,17.0849,113556.0
2023-05-01 14:25:00,17.19,17.21,17.19,17.21,86259.0,17.075,17.0949,17.075,17.0949,86259.0
2023-05-01 14:30:00,17.21,17.22,17.19,17.2,239436.0,17.0949,17.1048,17.075,17.0849,239436.0
2023-05-01 14:35:00,17.19,17.2,17.15,17.16,216817.0,17.075,17.0849,17.0353,17.0452,216817.0
2023-05-01 14:40:00,17.16,17.19,17.15,17.17,80964.0,17.0452,17.075,17.0353,17.0551,80964.0
2023-05-01 14:45:00,17.18,17.23,17.17,17.23,121152.0,17.0651,17.1147,17.0551,17.1147,121152.0
2023-05-01 14:50:00,17.23,17.23,17.2,17.21,112749.0,17.1147,17.1147,17.0849,17.0949,112749.0
2023-05-01 14:55:00,17.21,17.21,17.18,17.18,60561.0,17.0949,17.0949,17.0651,17.0651,60561.0
2023-05-01 15:00:00,17.18,17.2,17.18,17.2,98149.0,17.0651,17.0849,17.0651,17.0849,98149.0
2023-05-01 15:05:00,17.2,17.2,17.18,17.19,83663.0,17.0849,17.0849,17.0651,17.075,83663.0
2023-05-01 15:10:00,17.19,17.2,17.17,17.19,74467.0,17.075,17.0849,17.0551,17.075,74467.0
2023-05-01 15:15:00,17.19,17.2,17.18,17.19,148334.0,17.075,17.0849,17.0651,17.075,148334.0
2023-05-01 15:20:00,17.19,17.19,17.17,17.18,52422.0,17.075,17.075,17.0551,17.0651,52422.0
2023-05-01 15:25:00,17.17,17.18,17.15,17.16,141332.0,17.0551,17.0651,17.0353,17.0452,141332.0
2023-05-01 15:30:00,17.17,17.18,17.16,17.16,117705.0,17.0551,17.0651,17.0452,17.0452,117705.0
2023-05-01 15:35:00,17.16,17.17,17.15,17.16,62407.0,17.0452,17.0551,17.0353,17.0452,62407.0
2023-05-01 15:40:00,17.16,17.18,17.15,17.18,302418.0,17.0452,17.0651,17.0353,17.0651,302418.0
2023-05-01 15:45:00,17.18,17.23,17.17,17.21,514013.0,17.0651,17.1147,17.0551,17.0949,514013.0
2023-05-01 15:50:00,17.22,17.22,17.2,17.21,388985.0,17.1048,17.1048,17.0849,17.0949,388985.0
2023-05-01 15:55:00,17.21,17.22,17.19,17.2,872939.0,17.0949,17.1048,17.075,17.0849,872939.0
2023-05-02 09:30:00,17.22,17.29,17.2,17.23,465430.0,17.1048,17.1743,17.0849,17.1147,465430.0
2023-05-02 09:35:00,17.23,17.25,17.21,17.22,147840.0,17.1147,17.1346,17.0949,17.1048,147840.0
2023-05-02 09:40:00,17.22,17.24,17.2,17.21,129100.0,17.1048,17.1247,17.0849,17.0949,129100.0
2023-05-02 09:45:00,17.21,17.24,17.2,17.21,1210682.0,17.0949,17.1247,17.0849,17.0949,1210682.0
2023-05-02 09:50:00,17.21,17.22,17.19,17.21,278084.0,17.0949,17.1048,17.075,17.0949,278084.0
2023-05-02 09:55:00,17.21,17.31,17.19,17.3,169753.0,17.0949,17.1942,17.075,17.1843,169753.0
2023-05-02 10:00:00,17.32,17.32,17.22,17.3,297646.0,17.2041,17.2041,17.1048,17.1843,297646.0
2023-05-02 10:05:00,17.3,17.31,17.27,17.29,669475.0,17.1843,17.1942,17.1545,17.1743,669475.0
2023-05-02 10:10:00,17.29,17.31,17.27,17.3,644237.0,17.1743,17.1942,17.1545,17.1843,644237.0
2023-05-02 10:15:00,17.3,17.32,17.25,17.27,122808.0,17.1843,17.2041,17.1346,17.1545,122808.0
2023-05-02 10:20:00,17.27,17.27,17.23,17.25,112464.0,17.1545,17.1545,17.1147,17.1346,112464.0
2023-05-02 10:25:00,17.24,17.27,17.2,17.25,1170719.0,17.1247,17.1545,17.0849,17.1346,1170719.0
2023-05-02 10:30:00,17.24,17.24,17.17,17.18,118410.0,17.1247,17.1247,17.0551,17.0651,118410.0
2023-05-02 10:35:00,17.18,17.18,17.15,17.18,99224.0,17.0651,17.0651,17.0353,17.0651,99224.0
2023-05-02 10:40:00,17.19,17.23,17.17,17.17,147450.0,17.075,17.1147,17.0551,17.0551,147450.0
2023-05-02 10:45:00,17.17,17.2,17.17,17.2,132910.0,17.0551,17.0849,17.0551,17.0849,132910.0
2023-05-02 10:50:00,17.2,17.21,17.18,17.21,127318.0,17.0849,17.0949,17.0651,17.0949,127318.0
2023-05-02 10:55:00,17.2,17.24,17.19,17.23,56852.0,17.0849,17.1247,17.075,17.1147,56852.0
2023-05-02 11:00:00,17.23,17.24,17.16,17.2,86527.0,17.1147,17.1247,17.0452,17.0849,86527.0
2023-05-02 11:05:00,17.19,17.19,17.15,17.16,57112.0,17.075,17.075,17.0353,17.0452,57112.0
2023-05-02 11:10:00,17.16,17.16,17.13,17.15,92716.0,17.0452,17.0452,17.0154,17.0353,92716.0
2023-05-02 11:15:00,17.15,17.16,17.12,17.14,148216.0,17.0353,17.0452,17.0055,17.0253,148216.0
2023-05-02 11:20:00,17.14,17.15,17.12,17.12,109629.0,17.0253,17.0353,17.0055,17.0055,109629.0
2023-05-02 11:25:00,17.12,17.17,17.1,17.16,223451.0,17.0055,17.0551,16.9856,17.0452,223451.0
2023-05-02 11:30:00,17.16,17.18,17.13,17.16,336238.0,17.0452,17.0651,17.0154,17.0452,336238.0
2023-05-02 11:35:00,17.16,17.18,17.15,17.16,145795.0,17.0452,17.0651,17.0353,17.0452,145795.0
2023-05-02 11:40:00,17.15,17.19,17.12,17.15,691971.0,17.0353,17.075,17.0055,17.0353,691971.0
2023-05-02 11:45:00,17.16,17.19,17.13,17.19,118169.0,17.0452,17.075,17.0154,17.075,118169.0
2023-05-02 11:50:00,17.18,17.2,17.14,17.18,215445.0,17.0651,17.0849,17.0253,17.0651,215445.0
2023-05-02 11:55:00,17.18,17.2,17.17,17.19,82243.0,17.0651,17.0849,17.0551,17.075,82243.0
2023-05-02 12:00:00,17.19,17.19,17.16,17.18,43962.0,17.075,17.075,17.0452,17.0651,43962.0
2023-05-02 12:05:00,17.17,17.18,17.16,17.18,17665.0,17.0551,17.0651,17.0452,17.0651,17665.0
2023-05-02 12:10:00,17.17,17.18,17.15,17.16,75752.0,17.0551,17.0651,17.0353,17.0452,75752.0
2023-05-02 12:15:00,17.16,17.2,17.14,17.2,172897.0,17.0452,17.0849,17.0253,17.0849,172897.0
2023-05-02 12:20:00,17.19,17.2,17.18,17.2,40141.0,17.075,17.0849,17.0651,17.0849,40141.0
2023-05-02 12:25:00,17.19,17.23,17.19,17.23,56674.0,17.075,17.1147,17.075,17.1147,56674.0
2023-05-02 12:30:00,17.23,17.23,17.2,17.21,59538.0,17.1147,17.1147,17.0849,17.0949,59538.0
2023-05-02 12:35:00,17.21,17.23,17.2,17.21,95803.0,17.0949,17.1147,17.0849,17.0949,95803.0
2023-05-02 12:40:00,17.21,17.25,17.21,17.25,49560.0,17.0949,17.1346,17.0949,17.1346,49560.0
2023-05-02 12:45:00,17.25,17.25,17.24,17.25,42194.0,17.1346,17.1346,17.1247,17.1346,42194.0
2023-05-02 12:50:00,17.25,17.29,17.24,17.29,65133.0,17.1346,17.1743,17.1247,17.1743,65133.0
2023-05-02 12:55:00,17.29,17.3,17.27,17.3,117731.0,17.1743,17.1843,17.1545,17.1843,117731.0
2023-05-02 13:00:00,17.3,17.3,17.26,17.28,253004.0,17.1843,17.1843,17.1445,17.1644,253004.0
2023-05-02 13:05:00,17.27,17.29,17.27,17.29,103599.0,17.1545,17.1743,17.1545,17.1743,103599.0
2023-05-02 13:10:00,17.29,17.29,17.27,17.29,172273.0,17.1743,17.1743,17.1545,17.1743,172273.0
2023-05-02 13:15:00,17.29,17.29,17.27,17.27,172390.0,17.1743,17.1743,17.1545,17.1545,172390.0
2023-05-02 13:20:00,17.27,17.27,17.25,17.26,65871.0,17.1545,17.1545,17.1346,17.1445,65871.0
2023-05-02 13:25:00,17.27,17.27,17.26,17.27,61410.0,17.1545,17.1545,17.1445,17.1545,61410.0
2023-05-02 13:30:00,17.27,17.27,17.21,17.25,155796.0,17.1545,17.1545,17.0949,17.1346,155796.0
2023-05-02 13:35:00,17.25,17.26,17.24,17.25,58762.0,17.1346,17.1445,17.1247,17.1346,58762.0
2023-05-02 13:40:00,17.25,17.26,17.24,17.26,29875.0,17.1346,17.1445,17.1247,17.1445,29875.0
2023-05-02 13:45:00,17.26,17.27,17.24,17.27,62055.0,17.1445,17.1545,17.1247,17.1545,62055.0
2023-05-02 13:50:00,17.27,17.28,17.25,17.25,52327.0,17.1545,17.1644,17.1346,17.1346,52327.0
2023-05-02 13:55:00,17.26,17.26,17.24,17.25,76769.0,17.1445,17.1445,17.1247,17.1346,76769.0
2023-05-02 14:00:00,17.25,17.25,17.22,17.23,92542.0,17.1346,17.1346,17.1048,17.1147,92542.0
2023-05-02 14:05:00,17.23,17.26,17.23,17.25,723712.0,17.1147,17.1445,17.1147,17.1346,723712.0
2023-05-02 14:10:00,17.25,17.25,17.22,17.22,101887.0,17.1346,17.1346,17.1048,17.1048,101887.0
2023-05-02 14:15:00,17.22,17.25,17.22,17.25,344084.0,17.1048,17.1346,17.1048,17.1346,344084.0
2023-05-02 14:20:00,17.25,17.25,17.23,17.24,87032.0,17.1346,17.1346,17.1147,17.1247,87032.0
2023-05-02 14:25:00,17.24,17.25,17.23,17.25,39242.0,17.1247,17.1346,17.1147,17.1346,39242.0
2023-05-02 14:30:00,17.25,17.25,17.24,17.25,102135.0,17.1346,17.1346,17.1247,17.1346,102135.0
2023-05-02 14:35:00,17.25,17.26,17.24,17.26,177037.0,17.1346,17.1445,17.1247,17.1445,177037.0
2023-05-02 14:40:00,17.26,17.29,17.24,17.29,200099.0,17.1445,17.1743,17.1247,17.1743,200099.0
2023-05-02 14:45:00,17.29,17.3,17.28,17.29,111657.0,17.1743,17.1843,17.1644,17.1743,111657.0
2023-05-02 14:50:00,17.29,17.3,17.28,17.29,110159.0,17.1743,17.1843,17.1644,17.1743,110159.0
2023-05-02 14:55:00,17.29,17.29,17.28,17.29,33030.0,17.1743,17.1743,17.1644,17.1743,33030.0
2023-05-02 15:00:00,17.29,17.29,17.27,17.29,103684.0,17.1743,17.1743,17.1545,17.1743,103684.0
2023-05-02 15:05:00,17.28,17.3,17.27,17.3,73864.0,17.1644,17.1843,17.1545,17.1843,73864.0
2023-05-02 15:10:00,17.3,17.33,17.29,17.33,218431.0,17.1843,17.2141,17.1743,17.2141,218431.0
2023-05-02 15:15:00,17.32,17.33,17.3,17.3,268521.0,17.2041,17.2141,17.1843,17.1843,268521.0
2023-05-02 15:20:00,17.3,17.31,17.3,17.31,126622.0,17.1843,17.1942,17.1843,17.1942,126622.0
2023-05-02 15:25:00,17.31,17.31,17.28,17.29,196611.0,17.1942,17.1942,17.1644,17.1743,196611.0
2023-05-02 15:30:00,17.29,17.29,17.28,17.28,124303.0,17.1743,17.1743,17.1644,17.1644,124303.0
2023-05-02 15:35:00,17.29,17.29,17.27,17.29,245405.0,17.1743,17.1743,17.1545,17.1743,245405.0
2023-05-02 15:40:00,17.29,17.29,17.26,17.28,270389.0,17.1743,17.1743,17.1445,17.1644,270389.0
2023-05-02 15:45:00,17.28,17.28,17.25,17.26,292650.0,17.1644,17.1644,17.1346,17.1445,292650.0
2023-05-02 15:50:00,17.26,17.3,17.25,17.29,511930.0,17.1445,17.1843,17.1346,17.1743,511930.0
2023-05-02 15:55:00,17.28,17.28,17.25,17.26,873751.0,17.1644,17.1644,17.1346,17.1445,873751.0
2023-05-03 09:30:00,17.37,17.38,17.27,17.29,129771.0,17.2538,17.2637,17.1545,17.1743,129771.0
2023-05-03 09:35:00,17.29,17.29,17.16,17.19,66900.0,17.1743,17.1743,17.0452,17.075,66900.0
2023-05-03 09:40:00,17.18,17.23,17.16,17.22,53111.0,17.0651,17.1147,17.0452,17.1048,53111.0
2023-05-03 09:45:00,17.23,17.25,17.17,17.2,147062.0,17.1147,17.1346,17.0551,17.0849,147062.0
2023-05-03 09:50:00,17.2,17.2,17.14,17.14,180071.0,17.0849,17.0849,17.0253,17.0253,180071.0
2023-05-03 09:55:00,17.14,17.21,17.14,17.21,78539.0,17.0253,17.0949,17.0253,17.0949,78539.0
2023-05-03 10:00:00,17.21,17.23,17.18,17.19,77508.0,17.0949,17.1147,17.0651,17.075,77508.0
2023-05-03 10:05:00,17.19,17.24,17.17,17.23,97079.0,17.075,17.1247,17.0551,17.1147,97079.0
2023-05-03 10:10:00,17.23,17.25,17.17,17.17,102782.0,17.1147,17.1346,17.0551,17.0551,102782.0
2023-05-03 10:15:00,17.17,17.18,17.16,17.18,43216.0,17.0551,17.0651,17.0452,17.0651,43216.0
2023-05-03 10:20:00,17.18,17.21,17.17,17.21,103878.0,17.0651,17.0949,17.0551,17.0949,103878.0
2023-05-03 10:25:00,17.21,17.23,17.2,17.23,194505.0,17.0949,17.1147,17.0849,17.1147,194505.0
2023-05-03 10:30:00,17.23,17.23,17.2,17.21,211148.0,17.1147,17.1147,17.0849,17.0949,211148.0
2023-05-03 10:35:00,17.21,17.24,17.18,17.18,68171.0,17.0949,17.1247,17.0651,17.0651,68171.0
2023-05-03 10:40:00,17.18,17.18,17.14,17.14,70405.0,17.0651,17.0651,17.0253,17.0253,70405.0
2023-05-03 10:45:00,17.14,17.16,17.13,17.15,89377.0,17.0253,17.0452,17.0154,17.0353,89377.0
2023-05-03 10:50:00,17.14,17.17,17.14,17.15,47909.0,17.0253,17.0551,17.0253,17.0353,47909.0
2023-05-03 10:55:00,17.16,17.2,17.15,17.19,46766.0,17.0452,17.0849,17.0353,17.075,46766.0
2023-05-03 11:00:00,17.2,17.21,17.16,17.16,61530.0,17.0849,17.0949,17.0452,17.0452,61530.0
2023-05-03 11:05:00,17.17,17.19,17.16,17.18,128357.0,17.0551,17.075,17.0452,17.0651,128357.0
2023-05-03 11:10:00,17.17,17.17,17.15,17.16,52443.0,17.0551,17.0551,17.0353,17.0452,52443.0
2023-05-03 11:15:00,17.16,17.21,17.16,17.21,77921.0,17.0452,17.0949,17.0452,17.0949,77921.0
2023-05-03 11:20:00,17.21,17.23,17.19,17.23,73384.0,17.0949,17.1147,17.075,17.1147,73384.0
2023-05-03 11:25:00,17.23,17.28,17.22,17.28,124911.0,17.1147,17.1644,17.1048,17.1644,124911.0
2023-05-03 11:30:00,17.28,17.28,17.25,17.27,81923.0,17.1644,17.1644,17.1346,17.1545,81923.0
2023-05-03 11:35:00,17.27,17.27,17.22,17.23,43692.0,17.1545,17.1545,17.1048,17.1147,43692.0
2023-05-03 11:40:00,17.22,17.23,17.2,17.21,27442.0,17.1048,17.1147,17.0849,17.0949,27442.0
2023-05-03 11:45:00,17.21,17.25,17.21,17.25,123448.0,17.0949,17.1346,17.0949,17.1346,123448.0
2023-05-03 11:50:00,17.25,17.25,17.21,17.22,44767.0,17.1346,17.1346,17.0949,17.1048,44767.0
2023-05-03 11:55:00,17.21,17.25,17.21,17.23,172849.0,17.0949,17.1346,17.0949,17.1147,172849.0
2023-05-03 12:00:00,17.23,17.28,17.23,17.28,81614.0,17.1147,17.1644,17.1147,17.1644,81614.0
2023-05-03 12:05:00,17.28,17.3,17.27,17.29,141211.0,17.1644,17.1843,17.1545,17.1743,141211.0
2023-05-03 12:10:00,17.29,17.29,17.27,17.29,86679.0,17.1743,17.1743,17.1545,17.1743,86679.0
2023-05-03 12:15:00,17.28,17.28,17.24,17.25,91788.0,17.1644,17.1644,17.1247,17.1346,91788.0
2023-05-03 12:20:00,17.24,17.28,17.24,17.28,88596.0,17.1247,17.1644,17.1247,17.1644,88596.0
2023-05-03 12:25:00,17.28,17.28,17.25,17.27,44109.0,17.1644,17.1644,17.1346,17.1545,44109.0
2023-05-03 12:30:00,17.28,17.32,17.27,17.32,183657.0,17.1644,17.2041,17.1545,17.2041,183657.0
2023-05-03 12:35:00,17.31,17.32,17.3,17.3,81013.0,17.1942,17.2041,17.1843,17.1843,81013.0
2023-05-03 12:40:00,17.3,17.32,17.3,17.32,18443.0,17.1843,17.2041,17.1843,17.2041,18443.0
2023-05-03 12:45:00,17.32,17.35,17.31,17.34,112687.0,17.2041,17.2339,17.1942,17.224,112687.0
2023-05-03 12:50:00,17.34,17.34,17.33,17.34,34015.0,17.224,17.224,17.2141,17.224,34015.0
2023-05-03 12:55:00,17.34,17.35,17.33,17.34,59352.0,17.224,17.2339,17.2141,17.224,59352.0
2023-05-03 13:00:00,17.34,17.36,17.33,17.36,84783.0,17.224,17.2439,17.2141,17.2439,84783.0
2023-05-03 13:05:00,17.36,17.36,17.33,17.35,114601.0,17.2439,17.2439,17.2141,17.2339,114601.0
2023-05-03 13:10:00,17.35,17.36,17.34,17.36,110527.0,17.2339,17.2439,17.224,17.2439,110527.0
2023-05-03 13:15:00,17.36,17.4,17.34,17.4,109836.0,17.2439,17.2836,17.224,17.2836,109836.0
2023-05-03 13:20:00,17.39,17.42,17.39,17.41,116289.0,17.2737,17.3035,17.2737,17.2935,116289.0
2023-05-03 13:25:00,17.41,17.42,17.4,17.42,20899.0,17.2935,17.3035,17.2836,17.3035,20899.0
2023-05-03 13:30:00,17.42,17.43,17.4,17.41,61905.0,17.3035,17.3134,17.2836,17.2935,61905.0
2023-05-03 13:35:00,17.41,17.41,17.37,17.38,153340.0,17.2935,17.2935,17.2538,17.2637,153340.0
2023-05-03 13:40:00,17.38,17.43,17.37,17.43,195307.0,17.2637,17.3134,17.2538,17.3134,195307.0
2023-05-03 13:45:00,17.43,17.43,17.39,17.41,60576.0,17.3134,17.3134,17.2737,17.2935,60576.0
2023-05-03 13:50:00,17.41,17.41,17.39,17.39,31153.0,17.2935,17.2935,17.2737,17.2737,31153.0
2023-05-03 13:55:00,17.39,17.41,17.38,17.39,68319.0,17.2737,17.2935,17.2637,17.2737,68319.0
2023-05-03 14:00:00,17.39,17.44,17.36,17.4,155563.0,17.2737,17.3233,17.2439,17.2836,155563.0
2023-05-03 14:05:00,17.39,17.42,17.36,17.38,97730.0,17.2737,17.3035,17.2439,17.2637,97730.0
2023-05-03 14:10:00,17.38,17.4,17.35,17.39,116224.0,17.2637,17.2836,17.2339,17.2737,116224.0
2023-05-03 14:15:00,17.4,17.42,17.38,17.41,83000.0,17.2836,17.3035,17.2637,17.2935,83000.0
2023-05-03 14:20:00,17.4,17.43,17.38,17.43,64954.0,17.2836,17.3134,17.2637,17.3134,64954.0
2023-05-03 14:25:00,17.42,17.43,17.38,17.39,71457.0,17.3035,17.3134,17.2637,17.2737,71457.0
2023-05-03 14:30:00,17.39,17.42,17.37,17.38,144921.0,17.2737,17.3035,17.2538,17.2637,144921.0
2023-05-03 14:35:00,17.37,17.44,17.36,17.43,199204.0,17.2538,17.3233,17.2439,17.3134,199204.0
2023-05-03 14:40:00,17.43,17.46,17.39,17.43,137866.0,17.3134,17.3432,17.2737,17.3134,137866.0
2023-05-03 14:45:00,17.43,17.45,17.41,17.43,110883.0,17.3134,17.3333,17.2935,17.3134,110883.0
2023-05-03 14:50:00,17.43,17.43,17.36,17.39,126807.0,17.3134,17.3134,17.2439,17.2737,126807.0
2023-05-03 14:55:00,17.4,17.43,17.38,17.41,81165.0,17.2836,17.3134,17.2637,17.2935,81165.0
2023-05-03 15:00:00,17.41,17.43,17.38,17.41,79648.0,17.2935,17.3134,17.2637,17.2935,79648.0
2023-05-03 15:05:00,17.41,17.45,17.36,17.39,136225.0,17.2935,17.3333,17.2439,17.2737,136225.0
2023-05-03 15:10:00,17.38,17.4,17.35,17.39,199810.0,17.2637,17.2836,17.2339,17.2737,199810.0
2023-05-03 15:15:00,17.38,17.41,17.37,17.4,198982.0,17.2637,17.2935,17.2538,17.2836,198982.0
2023-05-03 15:20:00,17.38,17.4,17.33,17.38,157488.0,17.2637,17.2836,17.2141,17.2637,157488.0
2023-05-03 15:25:00,17.38,17.42,17.36,17.37,112706.0,17.2637,17.3035,17.2439,17.2538,112706.0
2023-05-03 15:30:00,17.36,17.38,17.34,17.37,200241.0,17.2439,17.2637,17.224,17.2538,200241.0
2023-05-03 15:35:00,17.37,17.38,17.32,17.32,121067.0,17.2538,17.2637,17.2041,17.2041,121067.0
2023-05-03 15:40:00,17.32,17.35,17.31,17.34,207575.0,17.2041,17.2339,17.1942,17.224,207575.0
2023-05-03 15:45:00,17.33,17.36,17.32,17.32,345454.0,17.2141,17.2439,17.2041,17.2041,345454.0
2023-05-03 15:50:00,17.32,17.34,17.3,17.32,486351.0,17.2041,17.224,17.1843,17.2041,486351.0
2023-05-03 15:55:00,17.32,17.32,17.29,17.3,487707.0,17.2041,17.2041,17.1743,17.1843,487707.0
2023-05-04 09:30:00,17.37,17.43,17.19,17.19,384009.0,17.2538,17.3134,17.075,17.075,384009.0
2023-05-04 09:35:00,17.18,17.2,16.89,16.91,352005.0,17.0651,17.0849,16.777,16.7969,352005.0
2023-05-04 09:40:00,16.91,16.99,16.83,16.94,217048.0,16.7969,16.8763,16.7174,16.8267,217048.0
2023-05-04 09:45:00,16.94,17.02,16.93,16.98,212485.0,16.8267,16.9061,16.8167,16.8664,212485.0
2023-05-04 09:50:00,16.99,17.12,16.97,17.08,158884.0,16.8763,17.0055,16.8565,16.9657,158884.0
2023-05-04 09:55:00,17.08,17.09,17.01,17.05,123004.0,16.9657,16.9757,16.8962,16.9359,123004.0
2023-05-04 10:00:00,17.05,17.18,17.04,17.14,162858.0,16.9359,17.0651,16.926,17.0253,162858.0
2023-05-04 10:05:00,17.14,17.16,17.0,17.05,203346.0,17.0253,17.0452,16.8863,16.9359,203346.0
2023-05-04 10:10:00,17.06,17.17,17.06,17.14,113128.0,16.9459,17.0551,16.9459,17.0253,113128.0
2023-05-04 10:15:00,17.14,17.19,17.11,17.18,852336.0,17.0253,17.075,16.9955,17.0651,852336.0
2023-05-04 10:20:00,17.18,17.21,17.09,17.14,125076.0,17.0651,17.0949,16.9757,17.0253,125076.0
2023-05-04 10:25:00,17.15,17.19,17.11,17.19,106778.0,17.0353,17.075,16.9955,17.075,106778.0
2023-05-04 10:30:00,17.2,17.2,17.13,17.14,110991.0,17.0849,17.0849,17.0154,17.0253,110991.0
2023-05-04 10:35:00,17.14,17.22,17.08,17.13,87445.0,17.0253,17.1048,16.9657,17.0154,87445.0
2023-05-04 10:40:00,17.13,17.18,17.1,17.18,100652.0,17.0154,17.0651,16.9856,17.0651,100652.0
2023-05-04 10:45:00,17.18,17.24,17.16,17.2,164884.0,17.0651,17.1247,17.0452,17.0849,164884.0
2023-05-04 10:50:00,17.2,17.28,17.18,17.28,77687.0,17.0849,17.1644,17.0651,17.1644,77687.0
2023-05-04 10:55:00,17.28,17.33,17.27,17.3,135278.0,17.1644,17.2141,17.1545,17.1843,135278.0
2023-05-04 11:00:00,17.3,17.36,17.28,17.36,83911.0,17.1843,17.2439,17.1644,17.2439,83911.0
2023-05-04 11:05:00,17.36,17.36,17.25,17.27,179838.0,17.2439,17.2439,17.1346,17.1545,179838.0
2023-05-04 11:10:00,17.27,17.34,17.26,17.31,116902.0,17.1545,17.224,17.1445,17.1942,116902.0
2023-05-04 11:15:00,17.3,17.34,17.29,17.32,241487.0,17.1843,17.224,17.1743,17.2041,241487.0
2023-05-04 11:20:00,17.32,17.32,17.24,17.27,207930.0,17.2041,17.2041,17.1247,17.1545,207930.0
2023-05-04 11:25:00,17.27,17.33,17.26,17.32,127060.0,17.1545,17.2141,17.1445,17.2041,127060.0
2023-05-04 11:30:00,17.32,17.32,17.24,17.27,318872.0,17.2041,17.2041,17.1247,17.1545,318872.0
2023-05-04 11:35:00,17.27,17.27,17.18,17.19,147610.0,17.1545,17.1545,17.0651,17.075,147610.0
2023-05-04 11:40:00,17.2,17.23,17.17,17.2,354638.0,17.0849,17.1147,17.0551,17.0849,354638.0
2023-05-04 11:45:00,17.2,17.21,17.14,17.16,170376.0,17.0849,17.0949,17.0253,17.0452,170376.0
2023-05-04 11:50:00,17.16,17.17,17.12,17.12,93185.0,17.0452,17.0551,17.0055,17.0055,93185.0
2023-05-04 11:55:00,17.12,17.2,17.09,17.2,197952.0,17.0055,17.0849,16.9757,17.0849,197952.0
2023-05-04 12:00:00,17.2,17.26,17.15,17.25,206288.0,17.0849,17.1445,17.0353,17.1346,206288.0
2023-05-04 12:05:00,17.25,17.26,17.22,17.25,118640.0,17.1346,17.1445,17.1048,17.1346,118640.0
2023-05-04 12:10:00,17.25,17.25,17.2,17.22,55975.0,17.1346,17.1346,17.0849,17.1048,55975.0
2023-05-04 12:15:00,17.21,17.24,17.2,17.21,95286.0,17.0949,17.1247,17.0849,17.0949,95286.0
2023-05-04 12:20:00,17.21,17.25,17.18,17.23,131622.0,17.0949,17.1346,17.0651,17.1147,131622.0
2023-05-04 12:25:00,17.23,17.29,17.23,17.26,141676.0,17.1147,17.1743,17.1147,17.1445,141676.0
2023-05-04 12:30:00,17.26,17.26,17.23,17.24,87836.0,17.1445,17.1445,17.1147,17.1247,87836.0
2023-05-04 12:35:00,17.23,17.26,17.21,17.23,329309.0,17.1147,17.1445,17.0949,17.1147,329309.0
2023-05-04 12:40:00,17.24,17.25,17.17,17.19,90646.0,17.1247,17.1346,17.0551,17.075,90646.0
2023-05-04 12:45:00,17.19,17.21,17.17,17.19,51799.0,17.075,17.0949,17.0551,17.075,51799.0
2023-05-04 12:50:00,17.19,17.2,17.17,17.2,52252.0,17.075,17.0849,17.0551,17.0849,52252.0
2023-05-04 12:55:00,17.2,17.25,17.19,17.24,112934.0,17.0849,17.1346,17.075,17.1247,112934.0
2023-05-04 13:00:00,17.24,17.26,17.21,17.26,54065.0,17.1247,17.1445,17.0949,17.1445,54065.0
2023-05-04 13:05:00,17.26,17.28,17.24,17.28,136318.0,17.1445,17.1644,17.1247,17.1644,136318.0
2023-05-04 13:10:00,17.28,17.29,17.26,17.28,49515.0,17.1644,17.1743,17.1445,17.1644,49515.0
2023-05-04 13:15:00,17.28,17.3,17.27,17.3,46246.0,17.1644,17.1843,17.1545,17.1843,46246.0
2023-05-04 13:20:00,17.3,17.35,17.29,17.35,92400.0,17.1843,17.2339,17.1743,17.2339,92400.0
2023-05-04 13:25:00,17.35,17.36,17.31,17.34,85155.0,17.2339,17.2439,17.1942,17.224,85155.0
2023-05-04 13:30:00,17.34,17.34,17.3,17.33,58491.0,17.224,17.224,17.1843,17.2141,58491.0
2023-05-04 13:35:00,17.32,17.37,17.3,17.32,151858.0,17.2041,17.2538,17.1843,17.2041,151858.0
2023-05-04 13:40:00,17.32,17.32,17.29,17.3,52071.0,17.2041,17.2041,17.1743,17.1843,52071.0
2023-05-04 13:45:00,17.3,17.31,17.25,17.28,99216.0,17.1843,17.1942,17.1346,17.1644,99216.0
2023-05-04 13:50:00,17.27,17.31,17.26,17.3,60595.0,17.1545,17.1942,17.1445,17.1843,60595.0
2023-05-04 13:55:00,17.3,17.31,17.28,17.3,50557.0,17.1843,17.1942,17.1644,17.1843,50557.0
2023-05-04 14:00:00,17.3,17.31,17.26,17.27,95829.0,17.1843,17.1942,17.1445,17.1545,95829.0
2023-05-04 14:05:00,17.27,17.28,17.26,17.27,33138.0,17.1545,17.1644,17.1445,17.1545,33138.0
2023-05-04 14:10:00,17.27,17.28,17.25,17.28,71300.0,17.1545,17.1644,17.1346,17.1644,71300.0
2023-05-04 14:15:00,17.28,17.29,17.27,17.28,39782.0,17.1644,17.1743,17.1545,17.1644,39782.0
2023-05-04 14:20:00,17.28,17.32,17.27,17.31,72706.0,17.1644,17.2041,17.1545,17.1942,72706.0
2023-05-04 14:25:00,17.3,17.31,17.28,17.28,87831.0,17.1843,17.1942,17.1644,17.1644,87831.0
2023-05-04 14:30:00,17.28,17.29,17.24,17.29,103016.0,17.1644,17.1743,17.1247,17.1743,103016.0
2023-05-04 14:35:00,17.29,17.32,17.27,17.28,120650.0,17.1743,17.2041,17.1545,17.1644,120650.0
2023-05-04 14:40:00,17.28,17.29,17.27,17.28,17157.0,17.1644,17.1743,17.1545,17.1644,17157.0
2023-05-04 14:45:00,17.27,17.3,17.26,17.27,60641.0,17.1545,17.1843,17.1445,17.1545,60641.0
2023-05-04 14:50:00,17.27,17.29,17.26,17.29,61427.0,17.1545,17.1743,17.1445,17.1743,61427.0
2023-05-04 14:55:00,17.29,17.3,17.26,17.28,44620.0,17.1743,17.1843,17.1445,17.1644,44620.0
2023-05-04 15:00:00,17.28,17.31,17.28,17.3,34055.0,17.1644,17.1942,17.1644,17.1843,34055.0
2023-05-04 15:05:00,17.3,17.34,17.29,17.32,81977.0,17.1843,17.224,17.1743,17.2041,81977.0
2023-05-04 15:10:00,17.32,17.35,17.31,17.32,160915.0,17.2041,17.2339,17.1942,17.2041,160915.0
2023-05-04 15:15:00,17.31,17.31,17.28,17.29,52186.0,17.1942,17.1942,17.1644,17.1743,52186.0
2023-05-04 15:20:00,17.29,17.3,17.27,17.29,59469.0,17.1743,17.1843,17.1545,17.1743,59469.0
2023-05-04 15:25:00,17.3,17.3,17.28,17.29,88782.0,17.1843,17.1843,17.1644,17.1743,88782.0
2023-05-04 15:30:00,17.3,17.31,17.29,17.3,67887.0,17.1843,17.1942,17.1743,17.1843,67887.0
2023-05-04 15:35:00,17.3,17.3,17.28,17.29,168950.0,17.1843,17.1843,17.1644,17.1743,168950.0
2023-05-04 15:40:00,17.29,17.3,17.28,17.29,162025.0,17.1743,17.1843,17.1644,17.1743,162025.0
2023-05-04 15:45:00,17.28,17.28,17.25,17.28,202929.0,17.1644,17.1644,17.1346,17.1644,202929.0
2023-05-04 15:50:00,17.27,17.27,17.22,17.25,844955.0,17.1545,17.1545,17.1048,17.1346,844955.0
2023-05-04 15:55:00,17.25,17.26,17.21,17.24,473656.0,17.1346,17.1445,17.0949,17.1247,473656.0
2023-05-05 09:30:00,17.2,17.37,17.2,17.3,136737.0,17.0849,17.2538,17.0849,17.1843,136737.0
2023-05-05 09:35:00,17.29,17.3,17.25,17.3,86876.0,17.1743,17.1843,17.1346,17.1843,86876.0
2023-05-05 09:40:00,17.31,17.35,17.31,17.33,88267.0,17.1942,17.2339,17.1942,17.2141,88267.0
2023-05-05 09:45:00,17.33,17.39,17.32,17.39,159701.0,17.2141,17.2737,17.2041,17.2737,159701.0
2023-05-05 09:50:00,17.39,17.4,17.29,17.32,83036.0,17.2737,17.2836,17.1743,17.2041,83036.0
2023-05-05 09:55:00,17.32,17.4,17.3,17.39,76691.0,17.2041,17.2836,17.1843,17.2737,76691.0
2023-05-05 10:00:00,17.39,17.42,17.37,17.39,256799.0,17.2737,17.3035,17.2538,17.2737,256799.0
2023-05-05 10:05:00,17.39,17.42,17.38,17.41,105960.0,17.2737,17.3035,17.2637,17.2935,105960.0
2023-05-05 10:10:00,17.4,17.41,17.35,17.36,51167.0,17.2836,17.2935,17.2339,17.2439,51167.0
2023-05-05 10:15:00,17.35,17.4,17.33,17.38,83228.0,17.2339,17.2836,17.2141,17.2637,83228.0
2023-05-05 10:20:00,17.39,17.45,17.39,17.44,78005.0,17.2737,17.3333,17.2737,17.3233,78005.0
2023-05-05 10:25:00,17.44,17.45,17.4,17.43,59470.0,17.3233,17.3333,17.2836,17.3134,59470.0
2023-05-05 10:30:00,17.43,17.45,17.38,17.38,98865.0,17.3134,17.3333,17.2637,17.2637,98865.0
2023-05-05 10:35:00,17.38,17.39,17.33,17.37,144138.0,17.2637,17.2737,17.2141,17.2538,144138.0
2023-05-05 10:40:00,17.38,17.42,17.37,17.41,110612.0,17.2637,17.3035,17.2538,17.2935,110612.0
2023-05-05 10:45:00,17.41,17.42,17.37,17.41,141537.0,17.2935,17.3035,17.2538,17.2935,141537.0
2023-05-05 10:50:00,17.41,17.42,17.38,17.39,87807.0,17.2935,17.3035,17.2637,17.2737,87807.0
2023-05-05 10:55:00,17.39,17.4,17.37,17.39,89984.0,17.2737,17.2836,17.2538,17.2737,89984.0
2023-05-05 11:00:00,17.39,17.4,17.36,17.38,96661.0,17.2737,17.2836,17.2439,17.2637,96661.0
2023-05-05 11:05:00,17.38,17.39,17.33,17.33,110733.0,17.2637,17.2737,17.2141,17.2141,110733.0
2023-05-05 11:10:00,17.33,17.34,17.31,17.34,222091.0,17.2141,17.224,17.1942,17.224,222091.0
2023-05-05 11:15:00,17.34,17.34,17.28,17.29,86580.0,17.224,17.224,17.1644,17.1743,86580.0
2023-05-05 11:20:00,17.29,17.31,17.27,17.28,47373.0,17.1743,17.1942,17.1545,17.1644,47373.0
2023-05-05 11:25:00,17.28,17.28,17.25,17.26,94782.0,17.1644,17.1644,17.1346,17.1445,94782.0
2023-05-05 11:30:00,17.26,17.28,17.26,17.27,32674.0,17.1445,17.1644,17.1445,17.1545,32674.0
2023-05-05 11:35:00,17.27,17.29,17.26,17.29,54208.0,17.1545,17.1743,17.1445,17.1743,54208.0
2023-05-05 11:40:00,17.29,17.29,17.25,17.27,65335.0,17.1743,17.1743,17.1346,17.1545,65335.0
2023-05-05 11:45:00,17.26,17.27,17.25,17.27,49791.0,17.1445,17.1545,17.1346,17.1545,49791.0
2023-05-05 11:50:00,17.27,17.29,17.26,17.28,40242.0,17.1545,17.1743,17.1445,17.1644,40242.0
2023-05-05 11:55:00,17.27,17.29,17.26,17.29,54154.0,17.1545,17.1743,17.1445,17.1743,54154.0
2023-05-05 12:00:00,17.29,17.3,17.28,17.29,36873.0,17.1743,17.1843,17.1644,17.1743,36873.0
2023-05-05 12:05:00,17.28,17.3,17.28,17.29,33419.0,17.1644,17.1843,17.1644,17.1743,33419.0
2023-05-05 12:10:00,17.3,17.35,17.29,17.34,77590.0,17.1843,17.2339,17.1743,17.224,77590.0
2023-05-05 12:15:00,17.34,17.38,17.34,17.37,70602.0,17.224,17.2637,17.224,17.2538,70602.0
2023-05-05 12:20:00,17.37,17.38,17.35,17.36,281055.0,17.2538,17.2637,17.2339,17.2439,281055.0
2023-05-05 12:25:00,17.37,17.39,17.36,17.37,102025.0,17.2538,17.2737,17.2439,17.2538,102025.0
2023-05-05 12:30:00,17.36,17.37,17.33,17.36,132005.0,17.2439,17.2538,17.2141,17.2439,132005.0
2023-05-05 12:35:00,17.36,17.36,17.32,17.32,43435.0,17.2439,17.2439,17.2041,17.2041,43435.0
2023-05-05 12:40:00,17.32,17.32,17.27,17.28,106179.0,17.2041,17.2041,17.1545,17.1644,106179.0
2023-05-05 12:45:00,17.29,17.32,17.28,17.32,82872.0,17.1743,17.2041,17.1644,17.2041,82872.0
2023-05-05 12:50:00,17.32,17.32,17.29,17.3,28992.0,17.2041,17.2041,17.1743,17.1843,28992.0
2023-05-05 12:55:00,17.3,17.31,17.28,17.3,79553.0,17.1843,17.1942,17.1644,17.1843,79553.0
2023-05-05 13:00:00,17.3,17.34,17.29,17.32,80123.0,17.1843,17.224,17.1743,17.2041,80123.0
2023-05-05 13:05:00,17.32,17.34,17.32,17.33,63435.0,17.2041,17.224,17.2041,17.2141,63435.0
2023-05-05 13:10:00,17.33,17.35,17.32,17.34,45016.0,17.2141,17.2339,17.2041,17.224,45016.0
2023-05-05 13:15:00,17.34,17.35,17.32,17.35,82417.0,17.224,17.2339,17.2041,17.2339,82417.0
2023-05-05 13:20:00,17.35,17.37,17.34,17.37,55917.0,17.2339,17.2538,17.224,17.2538,55917.0
2023-05-05 13:25:00,17.37,17.4,17.36,17.39,61430.0,17.2538,17.2836,17.2439,17.2737,61430.0
2023-05-05 13:30:00,17.39,17.4,17.39,17.39,280688.0,17.2737,17.2836,17.2737,17.2737,280688.0
2023-05-05 13:35:00,17.39,17.41,17.39,17.41,147773.0,17.2737,17.2935,17.2737,17.2935,147773.0
2023-05-05 13:40:00,17.41,17.43,17.4,17.43,60031.0,17.2935,17.3134,17.2836,17.3134,60031.0
2023-05-05 13:45:00,17.43,17.43,17.41,17.43,64785.0,17.3134,17.3134,17.2935,17.3134,64785.0
2023-05-05 13:50:00,17.43,17.44,17.42,17.43,59083.0,17.3134,17.3233,17.3035,17.3134,59083.0
2023-05-05 13:55:00,17.43,17.44,17.41,17.41,95885.0,17.3134,17.3233,17.2935,17.2935,95885.0
2023-05-05 14:00:00,17.41,17.42,17.38,17.39,83280.0,17.2935,17.3035,17.2637,17.2737,83280.0
2023-05-05 14:05:00,17.39,17.4,17.38,17.39,40602.0,17.2737,17.2836,17.2637,17.2737,40602.0
2023-05-05 14:10:00,17.38,17.39,17.38,17.39,26741.0,17.2637,17.2737,17.2637,17.2737,26741.0
2023-05-05 14:15:00,17.39,17.41,17.38,17.41,94566.0,17.2737,17.2935,17.2637,17.2935,94566.0
2023-05-05 14:20:00,17.41,17.42,17.39,17.39,97279.0,17.2935,17.3035,17.2737,17.2737,97279.0
2023-05-05 14:25:00,17.39,17.42,17.39,17.41,83959.0,17.2737,17.3035,17.2737,17.2935,83959.0
2023-05-05 14:30:00,17.41,17.41,17.39,17.39,61465.0,17.2935,17.2935,17.2737,17.2737,61465.0
2023-05-05 14:35:00,17.39,17.4,17.39,17.39,16576.0,17.2737,17.2836,17.2737,17.2737,16576.0
2023-05-05 14:40:00,17.39,17.4,17.38,17.39,55388.0,17.2737,17.2836,17.2637,17.2737,55388.0
2023-05-05 14:45:00,17.39,17.4,17.39,17.39,17735.0,17.2737,17.2836,17.2737,17.2737,17735.0
2023-05-05 14:50:00,17.39,17.41,17.39,17.39,67702.0,17.2737,17.2935,17.2737,17.2737,67702.0
2023-05-05 14:55:00,17.39,17.41,17.39,17.39,85932.0,17.2737,17.2935,17.2737,17.2737,85932.0
2023-05-05 15:00:00,17.39,17.4,17.35,17.35,175847.0,17.2737,17.2836,17.2339,17.2339,175847.0
2023-05-05 15:05:00,17.36,17.37,17.34,17.35,173872.0,17.2439,17.2538,17.224,17.2339,173872.0
2023-05-05 15:10:00,17.35,17.35,17.34,17.35,106799.0,17.2339,17.2339,17.224,17.2339,106799.0
2023-05-05 15:15:00,17.35,17.35,17.33,17.34,62606.0,17.2339,17.2339,17.2141,17.224,62606.0
2023-05-05 15:20:00,17.33,17.35,17.32,17.32,122315.0,17.2141,17.2339,17.2041,17.2041,122315.0
2023-05-05 15:25:00,17.33,17.33,17.29,17.3,146792.0,17.2141,17.2141,17.1743,17.1843,146792.0
2023-05-05 15:30:00,17.31,17.31,17.28,17.3,92155.0,17.1942,17.1942,17.1644,17.1843,92155.0
2023-05-05 15:35:00,17.3,17.31,17.26,17.27,194633.0,17.1843,17.1942,17.1445,17.1545,194633.0
2023-05-05 15:40:00,17.26,17.28,17.24,17.27,354430.0,17.1445,17.1644,17.1247,17.1545,354430.0
2023-05-05 15:45:00,17.27,17.28,17.26,17.27,352025.0,17.1545,17.1644,17.1445,17.1545,352025.0
2023-05-05 15:50:00,17.26,17.28,17.25,17.27,555551.0,17.1445,17.1644,17.1346,17.1545,555551.0
2023-05-05 15:55:00,17.28,17.28,17.24,17.28,1042195.0,17.1644,17.1644,17.1247,17.1644,1042195.0
2023-05-08 09:30:00,17.23,17.32,17.22,17.31,173754.0,17.1147,17.2041,17.1048,17.1942,173754.0
2023-05-08 09:35:00,17.31,17.38,17.3,17.38,56880.0,17.1942,17.2637,17.1843,17.2637,56880.0
2023-05-08 09:40:00,17.37,17.46,17.36,17.46,190943.0,17.2538,17.3432,17.2439,17.3432,190943.0
2023-05-08 09:45:00,17.46,17.48,17.43,17.47,202253.0,17.3432,17.3631,17.3134,17.3531,202253.0
2023-05-08 09:50:00,17.47,17.48,17.41,17.42,111409.0,17.3531,17.3631,17.2935,17.3035,111409.0
2023-05-08 09:55:00,17.42,17.51,17.42,17.5,154010.0,17.3035,17.3929,17.3035,17.3829,154010.0
2023-05-08 10:00:00,17.5,17.53,17.46,17.51,211868.0,17.3829,17.4127,17.3432,17.3929,211868.0
2023-05-08 10:05:00,17.51,17.51,17.44,17.46,314394.0,17.3929,17.3929,17.3233,17.3432,314394.0
2023-05-08 10:10:00,17.45,17.45,17.41,17.41,53352.0,17.3333,17.3333,17.2935,17.2935,53352.0
2023-05-08 10:15:00,17.41,17.42,17.4,17.41,95397.0,17.2935,17.3035,17.2836,17.2935,95397.0
2023-05-08 10:20:00,17.41,17.41,17.38,17.4,85516.0,17.2935,17.2935,17.2637,17.2836,85516.0
2023-05-08 10:25:00,17.39,17.41,17.38,17.41,72826.0,17.2737,17.2935,17.2637,17.2935,72826.0
2023-05-08 10:30:00,17.41,17.43,17.4,17.42,84670.0,17.2935,17.3134,17.2836,17.3035,84670.0
2023-05-08 10:35:00,17.41,17.44,17.4,17.4,97865.0,17.2935,17.3233,17.2836,17.2836,97865.0
2023-05-08 10:40:00,17.4,17.43,17.39,17.41,116431.0,17.2836,17.3134,17.2737,17.2935,116431.0
2023-05-08 10:45:00,17.4,17.41,17.36,17.38,86827.0,17.2836,17.2935,17.2439,17.2637,86827.0
2023-05-08 10:50:00,17.38,17.41,17.37,17.41,93472.0,17.2637,17.2935,17.2538,17.2935,93472.0
2023-05-08 10:55:00,17.41,17.42,17.39,17.4,59721.0,17.2935,17.3035,17.2737,17.2836,59721.0
2023-05-08 11:00:00,17.41,17.43,17.4,17.41,59078.0,17.2935,17.3134,17.2836,17.2935,59078.0
2023-05-08 11:05:00,17.41,17.45,17.41,17.44,63819.0,17.2935,17.3333,17.2935,17.3233,63819.0
2023-05-08 11:10:00,17.44,17.46,17.42,17.43,76024.0,17.3233,17.3432,17.3035,17.3134,76024.0
2023-05-08 11:15:00,17.43,17.44,17.42,17.43,39233.0,17.3134,17.3233,17.3035,17.3134,39233.0
2023-05-08 11:20:00,17.44,17.46,17.43,17.45,81582.0,17.3233,17.3432,17.3134,17.3333,81582.0
2023-05-08 11:25:00,17.45,17.46,17.44,17.44,87604.0,17.3333,17.3432,17.3233,17.3233,87604.0
2023-05-08 11:30:00,17.44,17.44,17.41,17.42,50317.0,17.3233,17.3233,17.2935,17.3035,50317.0
2023-05-08 11:35:00,17.42,17.42,17.4,17.41,56182.0,17.3035,17.3035,17.2836,17.2935,56182.0
2023-05-08 11:40:00,17.4,17.41,17.38,17.39,58715.0,17.2836,17.2935,17.2637,17.2737,58715.0
2023-05-08 11:45:00,17.39,17.42,17.39,17.4,64828.0,17.2737,17.3035,17.2737,17.2836,64828.0
2023-05-08 11:50:00,17.4,17.41,17.4,17.41,144080.0,17.2836,17.2935,17.2836,17.2935,144080.0
2023-05-08 11:55:00,17.41,17.42,17.37,17.37,74515.0,17.2935,17.3035,17.2538,17.2538,74515.0
2023-05-08 12:00:00,17.37,17.41,17.36,17.41,82727.0,17.2538,17.2935,17.2439,17.2935,82727.0
2023-05-08 12:05:00,17.41,17.41,17.4,17.41,48006.0,17.2935,17.2935,17.2836,17.2935,48006.0
2023-05-08 12:10:00,17.4,17.41,17.39,17.39,25814.0,17.2836,17.2935,17.2737,17.2737,25814.0
2023-05-08 12:15:00,17.39,17.44,17.39,17.44,60415.0,17.2737,17.3233,17.2737,17.3233,60415.0
2023-05-08 12:20:00,17.44,17.44,17.41,17.41,44521.0,17.3233,17.3233,17.2935,17.2935,44521.0
2023-05-08 12:25:00,17.41,17.43,17.41,17.43,86415.0,17.2935,17.3134,17.2935,17.3134,86415.0
2023-05-08 12:30:00,17.43,17.44,17.41,17.41,65830.0,17.3134,17.3233,17.2935,17.2935,65830.0
2023-05-08 12:35:00,17.41,17.42,17.41,17.41,21126.0,17.2935,17.3035,17.2935,17.2935,21126.0
2023-05-08 12:40:00,17.41,17.42,17.39,17.39,85429.0,17.2935,17.3035,17.2737,17.2737,85429.0
2023-05-08 12:45:00,17.39,17.41,17.39,17.4,84010.0,17.2737,17.2935,17.2737,17.2836,84010.0
2023-05-08 12:50:00,17.4,17.41,17.39,17.39,29395.0,17.2836,17.2935,17.2737,17.2737,29395.0
2023-05-08 12:55:00,17.39,17.4,17.37,17.38,73597.0,17.2737,17.2836,17.2538,17.2637,73597.0
2023-05-08 13:00:00,17.38,17.4,17.37,17.39,60722.0,17.2637,17.2836,17.2538,17.2737,60722.0
2023-05-08 13:05:00,17.39,17.42,17.38,17.41,167919.0,17.2737,17.3035,17.2637,17.2935,167919.0
2023-05-08 13:10:00,17.41,17.43,17.41,17.41,97613.0,17.2935,17.3134,17.2935,17.2935,97613.0
2023-05-08 13:15:00,17.41,17.43,17.41,17.43,66859.0,17.2935,17.3134,17.2935,17.3134,66859.0
2023-05-08 13:20:00,17.42,17.44,17.42,17.42,41112.0,17.3035,17.3233,17.3035,17.3035,41112.0
2023-05-08 13:25:00,17.42,17.46,17.42,17.46,66386.0,17.3035,17.3432,17.3035,17.3432,66386.0
2023-05-08 13:30:00,17.46,17.47,17.45,17.46,59687.0,17.3432,17.3531,17.3333,17.3432,59687.0
2023-05-08 13:35:00,17.46,17.46,17.42,17.43,105435.0,17.3432,17.3432,17.3035,17.3134,105435.0
2023-05-08 13:40:00,17.43,17.45,17.42,17.44,78255.0,17.3134,17.3333,17.3035,17.3233,78255.0
2023-05-08 13:45:00,17.44,17.44,17.42,17.42,99653.0,17.3233,17.3233,17.3035,17.3035,99653.0
2023-05-08 13:50:00,17.42,17.43,17.4,17.4,145602.0,17.3035,17.3134,17.2836,17.2836,145602.0
2023-05-08 13:55:00,17.41,17.41,17.39,17.41,39757.0,17.2935,17.2935,17.2737,17.2935,39757.0
2023-05-08 14:00:00,17.41,17.43,17.4,17.41,99908.0,17.2935,17.3134,17.2836,17.2935,99908.0
2023-05-08 14:05:00,17.42,17.42,17.35,17.38,233864.0,17.3035,17.3035,17.2339,17.2637,233864.0
2023-05-08 14:10:00,17.38,17.39,17.36,17.38,81973.0,17.2637,17.2737,17.2439,17.2637,81973.0
2023-05-08 14:15:00,17.38,17.38,17.36,17.37,39574.0,17.2637,17.2637,17.2439,17.2538,39574.0
2023-05-08 14:20:00,17.37,17.39,17.36,17.39,19262.0,17.2538,17.2737,17.2439,17.2737,19262.0
2023-05-08 14:25:00,17.39,17.41,17.37,17.41,75739.0,17.2737,17.2935,17.2538,17.2935,75739.0
2023-05-08 14:30:00,17.41,17.41,17.39,17.41,49049.0,17.2935,17.2935,17.2737,17.2935,49049.0
2023-05-08 14:35:00,17.41,17.41,17.39,17.39,27982.0,17.2935,17.2935,17.2737,17.2737,27982.0
2023-05-08 14:40:00,17.39,17.41,17.39,17.39,80390.0,17.2737,17.2935,17.2737,17.2737,80390.0
2023-05-08 14:45:00,17.39,17.42,17.39,17.41,66775.0,17.2737,17.3035,17.2737,17.2935,66775.0
2023-05-08 14:50:00,17.41,17.42,17.4,17.41,30329.0,17.2935,17.3035,17.2836,17.2935,30329.0
2023-05-08 14:55:00,17.41,17.43,17.41,17.43,25296.0,17.2935,17.3134,17.2935,17.3134,25296.0
2023-05-08 15:00:00,17.43,17.43,17.4,17.41,48998.0,17.3134,17.3134,17.2836,17.2935,48998.0
2023-05-08 15:05:00,17.41,17.42,17.4,17.41,47397.0,17.2935,17.3035,17.2836,17.2935,47397.0
2023-05-08 15:10:00,17.41,17.41,17.39,17.39,36330.0,17.2935,17.2935,17.2737,17.2737,36330.0
2023-05-08 15:15:00,17.39,17.4,17.38,17.39,140423.0,17.2737,17.2836,17.2637,17.2737,140423.0
2023-05-08 15:20:00,17.39,17.4,17.38,17.39,71762.0,17.2737,17.2836,17.2637,17.2737,71762.0
2023-05-08 15:25:00,17.39,17.4,17.37,17.37,59357.0,17.2737,17.2836,17.2538,17.2538,59357.0
2023-05-08 15:30:00,17.37,17.39,17.36,17.39,275274.0,17.2538,17.2737,17.2439,17.2737,275274.0
2023-05-08 15:35:00,17.39,17.4,17.38,17.39,85798.0,17.2737,17.2836,17.2637,17.2737,85798.0
2023-05-08 15:40:00,17.39,17.4,17.39,17.39,63138.0,17.2737,17.2836,17.2737,17.2737,63138.0
2023-05-08 15:45:00,17.39,17.4,17.36,17.36,274363.0,17.2737,17.2836,17.2439,17.2439,274363.0
2023-05-08 15:50:00,17.36,17.37,17.34,17.37,435655.0,17.2439,17.2538,17.224,17.2538,435655.0
2023-05-08 15:55:00,17.37,17.41,17.35,17.41,985877.0,17.2538,17.2935,17.2339,17.2935,985877.0
2023-05-09 09:30:00,17.38,17.43,17.32,17.35,159323.0,17.2637,17.3134,17.2041,17.2339,159323.0
2023-05-09 09:35:00,17.35,17.41,17.35,17.36,111768.0,17.2339,17.2935,17.2339,17.2439,111768.0
2023-05-09 09:40:00,17.36,17.42,17.35,17.4,696097.0,17.2439,17.3035,17.2339,17.2836,696097.0
2023-05-09 09:45:00,17.4,17.41,17.35,17.4,315385.0,17.2836,17.2935,17.2339,17.2836,315385.0
2023-05-09 09:50:00,17.4,17.43,17.38,17.39,143653.0,17.2836,17.3134,17.2637,17.2737,143653.0
2023-05-09 09:55:00,17.38,17.39,17.34,17.38,82671.0,17.2637,17.2737,17.224,17.2637,82671.0
2023-05-09 10:00:00,17.38,17.39,17.32,17.32,70446.0,17.2637,17.2737,17.2041,17.2041,70446.0
2023-05-09 10:05:00,17.32,17.33,17.3,17.32,101936.0,17.2041,17.2141,17.1843,17.2041,101936.0
2023-05-09 10:10:00,17.31,17.36,17.3,17.35,166172.0,17.1942,17.2439,17.1843,17.2339,166172.0
2023-05-09 10:15:00,17.35,17.37,17.33,17.37,102201.0,17.2339,17.2538,17.2141,17.2538,102201.0
2023-05-09 10:20:00,17.37,17.37,17.32,17.33,128765.0,17.2538,17.2538,17.2041,17.2141,128765.0
2023-05-09 10:25:00,17.33,17.37,17.33,17.35,90795.0,17.2141,17.2538,17.2141,17.2339,90795.0
2023-05-09 10:30:00,17.35,17.36,17.29,17.31,334633.0,17.2339,17.2439,17.1743,17.1942,334633.0
2023-05-09 10:35:00,17.3,17.33,17.3,17.3,134735.0,17.1843,17.2141,17.1843,17.1843,134735.0
2023-05-09 10:40:00,17.3,17.34,17.3,17.3,226577.0,17.1843,17.224,17.1843,17.1843,226577.0
2023-05-09 10:45:00,17.3,17.31,17.27,17.28,130682.0,17.1843,17.1942,17.1545,17.1644,130682.0
2023-05-09 10:50:00,17.28,17.28,17.25,17.27,65974.0,17.1644,17.1644,17.1346,17.1545,65974.0
2023-05-09 10:55:00,17.26,17.3,17.25,17.29,151584.0,17.1445,17.1843,17.1346,17.1743,151584.0
2023-05-09 11:00:00,17.3,17.31,17.27,17.27,215542.0,17.1843,17.1942,17.1545,17.1545,215542.0
2023-05-09 11:05:00,17.27,17.28,17.26,17.27,84302.0,17.1545,17.1644,17.1445,17.1545,84302.0
2023-05-09 11:10:00,17.27,17.3,17.26,17.29,212539.0,17.1545,17.1843,17.1445,17.1743,212539.0
2023-05-09 11:15:00,17.29,17.3,17.27,17.29,79244.0,17.1743,17.1843,17.1545,17.1743,79244.0
2023-05-09 11:20:00,17.29,17.3,17.27,17.27,78414.0,17.1743,17.1843,17.1545,17.1545,78414.0
2023-05-09 11:25:00,17.27,17.27,17.25,17.26,73076.0,17.1545,17.1545,17.1346,17.1445,73076.0
2023-05-09 11:30:00,17.26,17.28,17.26,17.27,107385.0,17.1445,17.1644,17.1445,17.1545,107385.0
2023-05-09 11:35:00,17.27,17.3,17.26,17.26,152799.0,17.1545,17.1843,17.1445,17.1445,152799.0
2023-05-09 11:40:00,17.26,17.26,17.22,17.22,117126.0,17.1445,17.1445,17.1048,17.1048,117126.0
2023-05-09 11:45:00,17.23,17.23,17.21,17.23,89066.0,17.1147,17.1147,17.0949,17.1147,89066.0
2023-05-09 11:50:00,17.23,17.27,17.22,17.25,352027.0,17.1147,17.1545,17.1048,17.1346,352027.0
2023-05-09 11:55:00,17.25,17.27,17.23,17.25,146327.0,17.1346,17.1545,17.1147,17.1346,146327.0
2023-05-09 12:00:00,17.24,17.29,17.23,17.29,61107.0,17.1247,17.1743,17.1147,17.1743,61107.0
2023-05-09 12:05:00,17.29,17.3,17.28,17.29,99018.0,17.1743,17.1843,17.1644,17.1743,99018.0
2023-05-09 12:10:00,17.29,17.31,17.28,17.3,112221.0,17.1743,17.1942,17.1644,17.1843,112221.0
2023-05-09 12:15:00,17.3,17.33,17.28,17.32,243644.0,17.1843,17.2141,17.1644,17.2041,243644.0
2023-05-09 12:20:00,17.31,17.32,17.3,17.32,40099.0,17.1942,17.2041,17.1843,17.2041,40099.0
2023-05-09 12:25:00,17.32,17.33,17.31,17.31,45210.0,17.2041,17.2141,17.1942,17.1942,45210.0
2023-05-09 12:30:00,17.32,17.33,17.31,17.32,82953.0,17.2041,17.2141,17.1942,17.2041,82953.0
2023-05-09 12:35:00,17.32,17.33,17.31,17.32,63870.0,17.2041,17.2141,17.1942,17.2041,63870.0
2023-05-09 12:40:00,17.32,17.33,17.31,17.32,51461.0,17.2041,17.2141,17.1942,17.2041,51461.0
2023-05-09 12:45:00,17.32,17.32,17.31,17.31,35879.0,17.2041,17.2041,17.1942,17.1942,35879.0
2023-05-09 12:50:00,17.32,17.35,17.31,17.34,157093.0,17.2041,17.2339,17.1942,17.224,157093.0
2023-05-09 12:55:00,17.34,17.34,17.33,17.33,63721.0,17.224,17.224,17.2141,17.2141,63721.0
2023-05-09 13:00:00,17.33,17.34,17.32,17.32,33752.0,17.2141,17.224,17.2041,17.2041,33752.0
2023-05-09 13:05:00,17.32,17.33,17.3,17.31,118795.0,17.2041,17.2141,17.1843,17.1942,118795.0
2023-05-09 13:10:00,17.32,17.33,17.3,17.3,67095.0,17.2041,17.2141,17.1843,17.1843,67095.0
2023-05-09 13:15:00,17.3,17.32,17.3,17.3,70752.0,17.1843,17.2041,17.1843,17.1843,70752.0
2023-05-09 13:20:00,17.3,17.32,17.3,17.31,53153.0,17.1843,17.2041,17.1843,17.1942,53153.0
2023-05-09 13:25:00,17.31,17.31,17.3,17.31,93106.0,17.1942,17.1942,17.1843,17.1942,93106.0
2023-05-09 13:30:00,17.31,17.33,17.3,17.32,111426.0,17.1942,17.2141,17.1843,17.2041,111426.0
2023-05-09 13:35:00,17.32,17.35,17.31,17.35,66903.0,17.2041,17.2339,17.1942,17.2339,66903.0
2023-05-09 13:40:00,17.35,17.36,17.34,17.34,73693.0,17.2339,17.2439,17.224,17.224,73693.0
2023-05-09 13:45:00,17.34,17.36,17.34,17.35,71141.0,17.224,17.2439,17.224,17.2339,71141.0
2023-05-09 13:50:00,17.35,17.36,17.33,17.34,86320.0,17.2339,17.2439,17.2141,17.224,86320.0
2023-05-09 13:55:00,17.34,17.37,17.33,17.37,60368.0,17.224,17.2538,17.2141,17.2538,60368.0
2023-05-09 14:00:00,17.37,17.39,17.36,17.39,129663.0,17.2538,17.2737,17.2439,17.2737,129663.0
2023-05-09 14:05:00,17.39,17.39,17.35,17.35,110461.0,17.2737,17.2737,17.2339,17.2339,110461.0
2023-05-09 14:10:00,17.35,17.37,17.35,17.37,101253.0,17.2339,17.2538,17.2339,17.2538,101253.0
2023-05-09 14:15:00,17.37,17.39,17.36,17.36,99812.0,17.2538,17.2737,17.2439,17.2439,99812.0
2023-05-09 14:20:00,17.36,17.37,17.34,17.35,103561.0,17.2439,17.2538,17.224,17.2339,103561.0
2023-05-09 14:25:00,17.35,17.37,17.34,17.37,106278.0,17.2339,17.2538,17.224,17.2538,106278.0
2023-05-09 14:30:00,17.37,17.37,17.36,17.37,76623.0,17.2538,17.2538,17.2439,17.2538,76623.0
2023-05-09 14:35:00,17.37,17.38,17.35,17.35,136063.0,17.2538,17.2637,17.2339,17.2339,136063.0
2023-05-09 14:40:00,17.36,17.37,17.35,17.37,62833.0,17.2439,17.2538,17.2339,17.2538,62833.0
2023-05-09 14:45:00,17.37,17.38,17.36,17.37,134995.0,17.2538,17.2637,17.2439,17.2538,134995.0
2023-05-09 14:50:00,17.37,17.38,17.34,17.34,41167.0,17.2538,17.2637,17.224,17.224,41167.0
2023-05-09 14:55:00,17.35,17.36,17.34,17.36,117904.0,17.2339,17.2439,17.224,17.2439,117904.0
2023-05-09 15:00:00,17.36,17.37,17.35,17.37,92315.0,17.2439,17.2538,17.2339,17.2538,92315.0
2023-05-09 15:05:00,17.37,17.37,17.35,17.36,118885.0,17.2538,17.2538,17.2339,17.2439,118885.0
2023-05-09 15:10:00,17.36,17.36,17.34,17.36,208537.0,17.2439,17.2439,17.224,17.2439,208537.0
2023-05-09 15:15:00,17.36,17.36,17.34,17.35,81723.0,17.2439,17.2439,17.224,17.2339,81723.0
2023-05-09 15:20:00,17.35,17.36,17.34,17.35,52998.0,17.2339,17.2439,17.224,17.2339,52998.0
2023-05-09 15:25:00,17.36,17.38,17.35,17.37,343774.0,17.2439,17.2637,17.2339,17.2538,343774.0
2023-05-09 15:30:00,17.37,17.37,17.34,17.35,154713.0,17.2538,17.2538,17.224,17.2339,154713.0
2023-05-09 15:35:00,17.34,17.35,17.33,17.34,102534.0,17.224,17.2339,17.2141,17.224,102534.0
2023-05-09 15:40:00,17.34,17.35,17.32,17.32,104018.0,17.224,17.2339,17.2041,17.2041,104018.0
2023-05-09 15:45:00,17.32,17.33,17.28,17.3,607172.0,17.2041,17.2141,17.1644,17.1843,607172.0
2023-05-09 15:50:00,17.29,17.3,17.27,17.3,621868.0,17.1743,17.1843,17.1545,17.1843,621868.0
2023-05-09 15:55:00,17.3,17.3,17.26,17.27,1204950.0,17.1843,17.1843,17.1445,17.1545,1204950.0
2023-05-10 09:30:00,17.43,17.49,17.4,17.43,198478.0,17.3134,17.373,17.2836,17.3134,198478.0
2023-05-10 09:35:00,17.43,17.46,17.4,17.41,73281.0,17.3134,17.3432,17.2836,17.2935,73281.0
2023-05-10 09:40:00,17.4,17.4,17.31,17.31,139317.0,17.2836,17.2836,17.1942,17.1942,139317.0
2023-05-10 09:45:00,17.31,17.32,17.24,17.25,554336.0,17.1942,17.2041,17.1247,17.1346,554336.0
2023-05-10 09:50:00,17.26,17.26,17.17,17.21,436005.0,17.1445,17.1445,17.0551,17.0949,436005.0
2023-05-10 09:55:00,17.21,17.28,17.13,17.13,853754.0,17.0949,17.1644,17.0154,17.0154,853754.0
2023-05-10 10:00:00,17.14,17.25,17.13,17.24,289549.0,17.0253,17.1346,17.0154,17.1247,289549.0
2023-05-10 10:05:00,17.25,17.26,17.22,17.23,218215.0,17.1346,17.1445,17.1048,17.1147,218215.0
2023-05-10 10:10:00,17.23,17.24,17.14,17.16,1036944.0,17.1147,17.1247,17.0253,17.0452,1036944.0
2023-05-10 10:15:00,17.16,17.21,17.13,17.14,193288.0,17.0452,17.0949,17.0154,17.0253,193288.0
2023-05-10 10:20:00,17.14,17.15,17.08,17.14,764270.0,17.0253,17.0353,16.9657,17.0253,764270.0
2023-05-10 10:25:00,17.15,17.23,17.14,17.18,327694.0,17.0353,17.1147,17.0253,17.0651,327694.0
2023-05-10 10:30:00,17.19,17.2,17.14,17.16,272840.0,17.075,17.0849,17.0253,17.0452,272840.0
2023-05-10 10:35:00,17.16,17.2,17.15,17.19,161418.0,17.0452,17.0849,17.0353,17.075,161418.0
2023-05-10 10:40:00,17.19,17.19,17.14,17.16,159356.0,17.075,17.075,17.0253,17.0452,159356.0
2023-05-10 10:45:00,17.16,17.2,17.13,17.19,181056.0,17.0452,17.0849,17.0154,17.075,181056.0
2023-05-10 10:50:00,17.19,17.22,17.15,17.2,274247.0,17.075,17.1048,17.0353,17.0849,274247.0
2023-05-10 10:55:00,17.2,17.24,17.18,17.23,456489.0,17.0849,17.1247,17.0651,17.1147,456489.0
2023-05-10 11:00:00,17.23,17.23,17.18,17.21,1085067.0,17.1147,17.1147,17.0651,17.0949,1085067.0
2023-05-10 11:05:00,17.21,17.26,17.21,17.23,855597.0,17.0949,17.1445,17.0949,17.1147,855597.0
2023-05-10 11:10:00,17.23,17.27,17.22,17.26,232073.0,17.1147,17.1545,17.1048,17.1445,232073.0
2023-05-10 11:15:00,17.27,17.31,17.26,17.28,155136.0,17.1545,17.1942,17.1445,17.1644,155136.0
2023-05-10 11:20:00,17.28,17.29,17.23,17.23,256480.0,17.1644,17.1743,17.1147,17.1147,256480.0
2023-05-10 11:25:00,17.23,17.25,17.22,17.24,73465.0,17.1147,17.1346,17.1048,17.1247,73465.0
2023-05-10 11:30:00,17.24,17.25,17.18,17.21,212885.0,17.1247,17.1346,17.0651,17.0949,212885.0
2023-05-10 11:35:00,17.21,17.21,17.19,17.21,44856.0,17.0949,17.0949,17.075,17.0949,44856.0
2023-05-10 11:40:00,17.2,17.21,17.19,17.21,199542.0,17.0849,17.0949,17.075,17.0949,199542.0
2023-05-10 11:45:00,17.21,17.21,17.16,17.18,299517.0,17.0949,17.0949,17.0452,17.0651,299517.0
2023-05-10 11:50:00,17.18,17.22,17.17,17.21,58686.0,17.0651,17.1048,17.0551,17.0949,58686.0
2023-05-10 11:55:00,17.21,17.22,17.19,17.2,121603.0,17.0949,17.1048,17.075,17.0849,121603.0
2023-05-10 12:00:00,17.21,17.22,17.19,17.19,36075.0,17.0949,17.1048,17.075,17.075,36075.0
2023-05-10 12:05:00,17.19,17.2,17.17,17.2,53798.0,17.075,17.0849,17.0551,17.0849,53798.0
2023-05-10 12:10:00,17.2,17.2,17.17,17.17,50950.0,17.0849,17.0849,17.0551,17.0551,50950.0
2023-05-10 12:15:00,17.17,17.21,17.16,17.21,100152.0,17.0551,17.0949,17.0452,17.0949,100152.0
2023-05-10 12:20:00,17.21,17.23,17.2,17.22,20528.0,17.0949,17.1147,17.0849,17.1048,20528.0
2023-05-10 12:25:00,17.23,17.25,17.22,17.23,39452.0,17.1147,17.1346,17.1048,17.1147,39452.0
2023-05-10 12:30:00,17.23,17.25,17.2,17.25,72541.0,17.1147,17.1346,17.0849,17.1346,72541.0
2023-05-10 12:35:00,17.25,17.26,17.2,17.23,180695.0,17.1346,17.1445,17.0849,17.1147,180695.0
2023-05-10 12:40:00,17.23,17.24,17.21,17.21,66003.0,17.1147,17.1247,17.0949,17.0949,66003.0
2023-05-10 12:45:00,17.21,17.22,17.2,17.21,14544.0,17.0949,17.1048,17.0849,17.0949,14544.0
2023-05-10 12:50:00,17.2,17.23,17.2,17.23,85199.0,17.0849,17.1147,17.0849,17.1147,85199.0
2023-05-10 12:55:00,17.23,17.26,17.22,17.26,39681.0,17.1147,17.1445,17.1048,17.1445,39681.0
2023-05-10 13:00:00,17.26,17.26,17.22,17.22,62481.0,17.1445,17.1445,17.1048,17.1048,62481.0
2023-05-10 13:05:00,17.22,17.23,17.21,17.21,65797.0,17.1048,17.1147,17.0949,17.0949,65797.0
2023-05-10 13:10:00,17.21,17.23,17.19,17.21,298786.0,17.0949,17.1147,17.075,17.0949,298786.0
2023-05-10 13:15:00,17.21,17.21,17.19,17.19,68200.0,17.0949,17.0949,17.075,17.075,68200.0
2023-05-10 13:20:00,17.2,17.21,17.18,17.19,90706.0,17.0849,17.0949,17.0651,17.075,90706.0
2023-05-10 13:25:00,17.18,17.19,17.14,17.16,134126.0,17.0651,17.075,17.0253,17.0452,134126.0
2023-05-10 13:30:00,17.16,17.2,17.16,17.19,129707.0,17.0452,17.0849,17.0452,17.075,129707.0
2023-05-10 13:35:00,17.19,17.19,17.15,17.15,37976.0,17.075,17.075,17.0353,17.0353,37976.0
2023-05-10 13:40:00,17.15,17.17,17.14,17.15,87052.0,17.0353,17.0551,17.0253,17.0353,87052.0
2023-05-10 13:45:00,17.16,17.18,17.14,17.18,50931.0,17.0452,17.0651,17.0253,17.0651,50931.0
2023-05-10 13:50:00,17.18,17.19,17.16,17.16,71969.0,17.0651,17.075,17.0452,17.0452,71969.0
2023-05-10 13:55:00,17.16,17.19,17.16,17.18,60882.0,17.0452,17.075,17.0452,17.0651,60882.0
2023-05-10 14:00:00,17.18,17.2,17.17,17.2,56080.0,17.0651,17.0849,17.0551,17.0849,56080.0
2023-05-10 14:05:00,17.2,17.24,17.19,17.23,87475.0,17.0849,17.1247,17.075,17.1147,87475.0
2023-05-10 14:10:00,17.23,17.25,17.23,17.25,77597.0,17.1147,17.1346,17.1147,17.1346,77597.0
2023-05-10 14:15:00,17.25,17.27,17.24,17.27,115991.0,17.1346,17.1545,17.1247,17.1545,115991.0
2023-05-10 14:20:00,17.27,17.29,17.26,17.29,74799.0,17.1545,17.1743,17.1445,17.1743,74799.0
2023-05-10 14:25:00,17.29,17.3,17.27,17.29,135263.0,17.1743,17.1843,17.1545,17.1743,135263.0
2023-05-10 14:30:00,17.29,17.3,17.28,17.3,175889.0,17.1743,17.1843,17.1644,17.1843,175889.0
2023-05-10 14:35:00,17.3,17.31,17.29,17.3,177095.0,17.1843,17.1942,17.1743,17.1843,177095.0
2023-05-10 14:40:00,17.3,17.33,17.29,17.32,130631.0,17.1843,17.2141,17.1743,17.2041,130631.0
2023-05-10 14:45:00,17.32,17.34,17.31,17.32,85866.0,17.2041,17.224,17.1942,17.2041,85866.0
2023-05-10 14:50:00,17.32,17.34,17.31,17.32,72289.0,17.2041,17.224,17.1942,17.2041,72289.0
2023-05-10 14:55:00,17.32,17.36,17.32,17.36,90079.0,17.2041,17.2439,17.2041,17.2439,90079.0
2023-05-10 15:00:00,17.35,17.38,17.35,17.37,116077.0,17.2339,17.2637,17.2339,17.2538,116077.0
2023-05-10 15:05:00,17.37,17.38,17.35,17.38,82144.0,17.2538,17.2637,17.2339,17.2637,82144.0
2023-05-10 15:10:00,17.38,17.39,17.34,17.35,153524.0,17.2637,17.2737,17.224,17.2339,153524.0
2023-05-10 15:15:00,17.35,17.38,17.34,17.38,105794.0,17.2339,17.2637,17.224,17.2637,105794.0
2023-05-10 15:20:00,17.38,17.42,17.37,17.41,154175.0,17.2637,17.3035,17.2538,17.2935,154175.0
2023-05-10 15:25:00,17.41,17.43,17.41,17.42,124162.0,17.2935,17.3134,17.2935,17.3035,124162.0
2023-05-10 15:30:00,17.43,17.43,17.41,17.42,249486.0,17.3134,17.3134,17.2935,17.3035,249486.0
2023-05-10 15:35:00,17.42,17.43,17.42,17.43,42757.0,17.3035,17.3134,17.3035,17.3134,42757.0
2023-05-10 15:40:00,17.43,17.44,17.37,17.38,426091.0,17.3134,17.3233,17.2538,17.2637,426091.0
2023-05-10 15:45:00,17.38,17.4,17.37,17.39,185477.0,17.2637,17.2836,17.2538,17.2737,185477.0
2023-05-10 15:50:00,17.39,17.41,17.38,17.41,197659.0,17.2737,17.2935,17.2637,17.2935,197659.0
2023-05-10 15:55:00,17.4,17.41,17.36,17.36,549706.0,17.2836,17.2935,17.2439,17.2439,549706.0
2023-05-11 09:30:00,17.3,17.34,17.24,17.24,195955.0,17.1843,17.224,17.1247,17.1247,195955.0
2023-05-11 09:35:00,17.23,17.34,17.21,17.33,172397.0,17.1147,17.224,17.0949,17.2141,172397.0
2023-05-11 09:40:00,17.34,17.35,17.3,17.34,116075.0,17.224,17.2339,17.1843,17.224,116075.0
2023-05-11 09:45:00,17.34,17.35,17.24,17.25,251406.0,17.224,17.2339,17.1247,17.1346,251406.0
2023-05-11 09:50:00,17.24,17.26,17.2,17.25,154479.0,17.1247,17.1445,17.0849,17.1346,154479.0
2023-05-11 09:55:00,17.25,17.26,17.23,17.25,139454.0,17.1346,17.1445,17.1147,17.1346,139454.0
2023-05-11 10:00:00,17.25,17.25,17.21,17.23,106039.0,17.1346,17.1346,17.0949,17.1147,106039.0
2023-05-11 10:05:00,17.24,17.28,17.24,17.28,140704.0,17.1247,17.1644,17.1247,17.1644,140704.0
2023-05-11 10:10:00,17.28,17.29,17.27,17.29,87251.0,17.1644,17.1743,17.1545,17.1743,87251.0
2023-05-11 10:15:00,17.29,17.29,17.25,17.25,166213.0,17.1743,17.1743,17.1346,17.1346,166213.0
2023-05-11 10:20:00,17.26,17.29,17.24,17.29,176470.0,17.1445,17.1743,17.1247,17.1743,176470.0
2023-05-11 10:25:00,17.29,17.34,17.28,17.34,137613.0,17.1743,17.224,17.1644,17.224,137613.0
2023-05-11 10:30:00,17.34,17.35,17.32,17.32,175903.0,17.224,17.2339,17.2041,17.2041,175903.0
2023-05-11 10:35:00,17.33,17.33,17.3,17.32,133155.0,17.2141,17.2141,17.1843,17.2041,133155.0
2023-05-11 10:40:00,17.32,17.33,17.31,17.32,163068.0,17.2041,17.2141,17.1942,17.2041,163068.0
2023-05-11 10:45:00,17.33,17.35,17.32,17.35,136087.0,17.2141,17.2339,17.2041,17.2339,136087.0
2023-05-11 10:50:00,17.35,17.36,17.3,17.3,143874.0,17.2339,17.2439,17.1843,17.1843,143874.0
2023-05-11 10:55:00,17.3,17.32,17.29,17.3,40412.0,17.1843,17.2041,17.1743,17.1843,40412.0
2023-05-11 11:00:00,17.3,17.32,17.29,17.3,101995.0,17.1843,17.2041,17.1743,17.1843,101995.0
2023-05-11 11:05:00,17.3,17.31,17.26,17.28,61856.0,17.1843,17.1942,17.1445,17.1644,61856.0
2023-05-11 11:10:00,17.28,17.29,17.26,17.27,45653.0,17.1644,17.1743,17.1445,17.1545,45653.0
2023-05-11 11:15:00,17.27,17.29,17.26,17.27,57696.0,17.1545,17.1743,17.1445,17.1545,57696.0
2023-05-11 11:20:00,17.26,17.28,17.26,17.27,42957.0,17.1445,17.1644,17.1445,17.1545,42957.0
2023-05-11 11:25:00,17.26,17.27,17.25,17.26,35408.0,17.1445,17.1545,17.1346,17.1445,35408.0
2023-05-11 11:30:00,17.26,17.28,17.25,17.28,49538.0,17.1445,17.1644,17.1346,17.1644,49538.0
2023-05-11 11:35:00,17.28,17.31,17.27,17.3,61786.0,17.1644,17.1942,17.1545,17.1843,61786.0
2023-05-11 11:40:00,17.29,17.34,17.29,17.32,67764.0,17.1743,17.224,17.1743,17.2041,67764.0
2023-05-11 11:45:00,17.33,17.35,17.32,17.35,108044.0,17.2141,17.2339,17.2041,17.2339,108044.0
2023-05-11 11:50:00,17.35,17.39,17.34,17.38,121006.0,17.2339,17.2737,17.224,17.2637,121006.0
2023-05-11 11:55:00,17.38,17.38,17.32,17.32,728921.0,17.2637,17.2637,17.2041,17.2041,728921.0
2023-05-11 12:00:00,17.32,17.33,17.29,17.3,93266.0,17.2041,17.2141,17.1743,17.1843,93266.0
2023-05-11 12:05:00,17.3,17.32,17.29,17.32,77633.0,17.1843,17.2041,17.1743,17.2041,77633.0
2023-05-11 12:10:00,17.32,17.33,17.28,17.29,240131.0,17.2041,17.2141,17.1644,17.1743,240131.0
2023-05-11 12:15:00,17.29,17.3,17.27,17.3,62429.0,17.1743,17.1843,17.1545,17.1843,62429.0
2023-05-11 12:20:00,17.3,17.37,17.3,17.36,83938.0,17.1843,17.2538,17.1843,17.2439,83938.0
2023-05-11 12:25:00,17.36,17.38,17.34,17.37,51592.0,17.2439,17.2637,17.224,17.2538,51592.0
2023-05-11 12:30:00,17.37,17.37,17.35,17.36,93396.0,17.2538,17.2538,17.2339,17.2439,93396.0
2023-05-11 12:35:00,17.36,17.37,17.35,17.35,38843.0,17.2439,17.2538,17.2339,17.2339,38843.0
2023-05-11 12:40:00,17.35,17.35,17.32,17.32,39296.0,17.2339,17.2339,17.2041,17.2041,39296.0
2023-05-11 12:45:00,17.33,17.33,17.32,17.32,19395.0,17.2141,17.2141,17.2041,17.2041,19395.0
2023-05-11 12:50:00,17.33,17.33,17.31,17.32,24044.0,17.2141,17.2141,17.1942,17.2041,24044.0
2023-05-11 12:55:00,17.32,17.33,17.31,17.32,16805.0,17.2041,17.2141,17.1942,17.2041,16805.0
2023-05-11 13:00:00,17.33,17.34,17.32,17.32,65851.0,17.2141,17.224,17.2041,17.2041,65851.0
2023-05-11 13:05:00,17.33,17.35,17.32,17.35,123471.0,17.2141,17.2339,17.2041,17.2339,123471.0
2023-05-11 13:10:00,17.35,17.36,17.33,17.35,72782.0,17.2339,17.2439,17.2141,17.2339,72782.0
2023-05-11 13:15:00,17.35,17.37,17.34,17.36,45917.0,17.2339,17.2538,17.224,17.2439,45917.0
2023-05-11 13:20:00,17.36,17.37,17.32,17.32,71791.0,17.2439,17.2538,17.2041,17.2041,71791.0
2023-05-11 13:25:00,17.32,17.33,17.31,17.32,101141.0,17.2041,17.2141,17.1942,17.2041,101141.0
2023-05-11 13:30:00,17.33,17.35,17.32,17.32,561918.0,17.2141,17.2339,17.2041,17.2041,561918.0
2023-05-11 13:35:00,17.32,17.33,17.29,17.32,162443.0,17.2041,17.2141,17.1743,17.2041,162443.0
2023-05-11 13:40:00,17.32,17.33,17.28,17.28,152823.0,17.2041,17.2141,17.1644,17.1644,152823.0
2023-05-11 13:45:00,17.28,17.28,17.22,17.23,249484.0,17.1644,17.1644,17.1048,17.1147,249484.0
2023-05-11 13:50:00,17.23,17.27,17.2,17.27,226403.0,17.1147,17.1545,17.0849,17.1545,226403.0
2023-05-11 13:55:00,17.26,17.29,17.26,17.29,72983.0,17.1445,17.1743,17.1445,17.1743,72983.0
2023-05-11 14:00:00,17.28,17.29,17.25,17.27,304460.0,17.1644,17.1743,17.1346,17.1545,304460.0
2023-05-11 14:05:00,17.27,17.27,17.22,17.23,77131.0,17.1545,17.1545,17.1048,17.1147,77131.0
2023-05-11 14:10:00,17.23,17.26,17.22,17.26,62611.0,17.1147,17.1445,17.1048,17.1445,62611.0
2023-05-11 14:15:00,17.26,17.26,17.24,17.25,59405.0,17.1445,17.1445,17.1247,17.1346,59405.0
2023-05-11 14:20:00,17.25,17.26,17.22,17.26,79962.0,17.1346,17.1445,17.1048,17.1445,79962.0
2023-05-11 14:25:00,17.26,17.27,17.24,17.25,54069.0,17.1445,17.1545,17.1247,17.1346,54069.0
2023-05-11 14:30:00,17.25,17.25,17.22,17.23,105140.0,17.1346,17.1346,17.1048,17.1147,105140.0
2023-05-11 14:35:00,17.23,17.25,17.22,17.24,66491.0,17.1147,17.1346,17.1048,17.1247,66491.0
2023-05-11 14:40:00,17.24,17.26,17.23,17.24,142704.0,17.1247,17.1445,17.1147,17.1247,142704.0
2023-05-11 14:45:00,17.25,17.25,17.23,17.23,59197.0,17.1346,17.1346,17.1147,17.1147,59197.0
2023-05-11 14:50:00,17.23,17.24,17.2,17.21,235542.0,17.1147,17.1247,17.0849,17.0949,235542.0
2023-05-11 14:55:00,17.22,17.23,17.21,17.22,90811.0,17.1048,17.1147,17.0949,17.1048,90811.0
2023-05-11 15:00:00,17.22,17.23,17.21,17.23,109501.0,17.1048,17.1147,17.0949,17.1147,109501.0
2023-05-11 15:05:00,17.23,17.23,17.21,17.23,95959.0,17.1147,17.1147,17.0949,17.1147,95959.0
2023-05-11 15:10:00,17.23,17.25,17.22,17.23,163972.0,17.1147,17.1346,17.1048,17.1147,163972.0
2023-05-11 15:15:00,17.23,17.25,17.22,17.25,386155.0,17.1147,17.1346,17.1048,17.1346,386155.0
2023-05-11 15:20:00,17.25,17.3,17.25,17.28,286425.0,17.1346,17.1843,17.1346,17.1644,286425.0
2023-05-11 15:25:00,17.28,17.32,17.26,17.32,359181.0,17.1644,17.2041,17.1445,17.2041,359181.0
2023-05-11 15:30:00,17.32,17.32,17.29,17.3,287397.0,17.2041,17.2041,17.1743,17.1843,287397.0
2023-05-11 15:35:00,17.31,17.32,17.29,17.32,428279.0,17.1942,17.2041,17.1743,17.2041,428279.0
2023-05-11 15:40:00,17.32,17.32,17.3,17.3,338277.0,17.2041,17.2041,17.1843,17.1843,338277.0
2023-05-11 15:45:00,17.31,17.34,17.3,17.34,408257.0,17.1942,17.224,17.1843,17.224,408257.0
2023-05-11 15:50:00,17.34,17.39,17.33,17.38,786161.0,17.224,17.2737,17.2141,17.2637,786161.0
2023-05-11 15:55:00,17.38,17.4,17.34,17.34,2116933.0,17.2637,17.2836,17.224,17.224,2116933.0
2023-05-12 09:30:00,17.51,17.68,17.48,17.65,292703.0,17.3929,17.5617,17.3631,17.5319,292703.0
2023-05-12 09:35:00,17.66,17.68,17.57,17.59,276913.0,17.5419,17.5617,17.4525,17.4723,276913.0
2023-05-12 09:40:00,17.59,17.65,17.59,17.62,1459445.0,17.4723,17.5319,17.4723,17.5021,1459445.0
2023-05-12 09:45:00,17.62,17.66,17.61,17.64,130911.0,17.5021,17.5419,17.4922,17.522,130911.0
2023-05-12 09:50:00,17.64,17.65,17.59,17.61,1815004.0,17.522,17.5319,17.4723,17.4922,1815004.0
2023-05-12 09:55:00,17.61,17.64,17.61,17.61,233526.0,17.4922,17.522,17.4922,17.4922,233526.0
2023-05-12 10:00:00,17.6,17.62,17.55,17.55,202047.0,17.4823,17.5021,17.4326,17.4326,202047.0
2023-05-12 10:05:00,17.55,17.62,17.55,17.61,114286.0,17.4326,17.5021,17.4326,17.4922,114286.0
2023-05-12 10:10:00,17.6,17.61,17.59,17.6,111368.0,17.4823,17.4922,17.4723,17.4823,111368.0
2023-05-12 10:15:00,17.6,17.6,17.56,17.58,243229.0,17.4823,17.4823,17.4425,17.4624,243229.0
2023-05-12 10:20:00,17.58,17.59,17.56,17.57,71162.0,17.4624,17.4723,17.4425,17.4525,71162.0
2023-05-12 10:25:00,17.58,17.58,17.54,17.54,80716.0,17.4624,17.4624,17.4227,17.4227,80716.0
2023-05-12 10:30:00,17.55,17.55,17.45,17.46,500392.0,17.4326,17.4326,17.3333,17.3432,500392.0
2023-05-12 10:35:00,17.46,17.55,17.45,17.55,337059.0,17.3432,17.4326,17.3333,17.4326,337059.0
2023-05-12 10:40:00,17.55,17.55,17.48,17.51,320323.0,17.4326,17.4326,17.3631,17.3929,320323.0
2023-05-12 10:45:00,17.5,17.52,17.49,17.52,69929.0,17.3829,17.4028,17.373,17.4028,69929.0
2023-05-12 10:50:00,17.52,17.52,17.44,17.45,238812.0,17.4028,17.4028,17.3233,17.3333,238812.0
2023-05-12 10:55:00,17.45,17.46,17.39,17.4,209274.0,17.3333,17.3432,17.2737,17.2836,209274.0
2023-05-12 11:00:00,17.4,17.42,17.36,17.39,90795.0,17.2836,17.3035,17.2439,17.2737,90795.0
2023-05-12 11:05:00,17.39,17.41,17.36,17.41,48815.0,17.2737,17.2935,17.2439,17.2935,48815.0
2023-05-12 11:10:00,17.41,17.41,17.37,17.39,103307.0,17.2935,17.2935,17.2538,17.2737,103307.0
2023-05-12 11:15:00,17.39,17.39,17.34,17.35,106127.0,17.2737,17.2737,17.224,17.2339,106127.0
2023-05-12 11:20:00,17.35,17.36,17.35,17.36,64522.0,17.2339,17.2439,17.2339,17.2439,64522.0
2023-05-12 11:25:00,17.36,17.38,17.35,17.37,56401.0,17.2439,17.2637,17.2339,17.2538,56401.0
2023-05-12 11:30:00,17.36,17.36,17.33,17.35,102457.0,17.2439,17.2439,17.2141,17.2339,102457.0
2023-05-12 11:35:00,17.35,17.37,17.31,17.32,71250.0,17.2339,17.2538,17.1942,17.2041,71250.0
2023-05-12 11:40:00,17.31,17.34,17.3,17.32,52910.0,17.1942,17.224,17.1843,17.2041,52910.0
2023-05-12 11:45:00,17.32,17.35,17.32,17.35,91513.0,17.2041,17.2339,17.2041,17.2339,91513.0
2023-05-12 11:50:00,17.36,17.38,17.35,17.38,40865.0,17.2439,17.2637,17.2339,17.2637,40865.0
2023-05-12 11:55:00,17.38,17.42,17.37,17.42,209672.0,17.2637,17.3035,17.2538,17.3035,209672.0
2023-05-12 12:00:00,17.42,17.42,17.4,17.41,33626.0,17.3035,17.3035,17.2836,17.2935,33626.0
2023-05-12 12:05:00,17.4,17.42,17.4,17.41,52811.0,17.2836,17.3035,17.2836,17.2935,52811.0
2023-05-12 12:10:00,17.41,17.41,17.38,17.39,65132.0,17.2935,17.2935,17.2637,17.2737,65132.0
2023-05-12 12:15:00,17.39,17.41,17.39,17.41,39349.0,17.2737,17.2935,17.2737,17.2935,39349.0
2023-05-12 12:20:00,17.41,17.43,17.39,17.42,104677.0,17.2935,17.3134,17.2737,17.3035,104677.0
2023-05-12 12:25:00,17.42,17.45,17.42,17.45,97059.0,17.3035,17.3333,17.3035,17.3333,97059.0
2023-05-12 12:30:00,17.44,17.47,17.43,17.47,47429.0,17.3233,17.3531,17.3134,17.3531,47429.0
2023-05-12 12:35:00,17.47,17.47,17.44,17.45,81376.0,17.3531,17.3531,17.3233,17.3333,81376.0
2023-05-12 12:40:00,17.46,17.48,17.45,17.46,326310.0,17.3432,17.3631,17.3333,17.3432,326310.0
2023-05-12 12:45:00,17.46,17.46,17.39,17.39,115692.0,17.3432,17.3432,17.2737,17.2737,115692.0
2023-05-12 12:50:00,17.39,17.42,17.39,17.41,48609.0,17.2737,17.3035,17.2737,17.2935,48609.0
2023-05-12 12:55:00,17.4,17.42,17.4,17.41,16004.0,17.2836,17.3035,17.2836,17.2935,16004.0
2023-05-12 13:00:00,17.41,17.43,17.4,17.41,122860.0,17.2935,17.3134,17.2836,17.2935,122860.0
2023-05-12 13:05:00,17.42,17.42,17.4,17.4,24272.0,17.3035,17.3035,17.2836,17.2836,24272.0
2023-05-12 13:10:00,17.41,17.43,17.39,17.42,190335.0,17.2935,17.3134,17.2737,17.3035,190335.0
2023-05-12 13:15:00,17.43,17.43,17.4,17.41,57167.0,17.3134,17.3134,17.2836,17.2935,57167.0
2023-05-12 13:20:00,17.42,17.45,17.41,17.44,62995.0,17.3035,17.3333,17.2935,17.3233,62995.0
2023-05-12 13:25:00,17.45,17.45,17.39,17.4,288202.0,17.3333,17.3333,17.2737,17.2836,288202.0
2023-05-12 13:30:00,17.39,17.42,17.39,17.41,42607.0,17.2737,17.3035,17.2737,17.2935,42607.0
2023-05-12 13:35:00,17.4,17.42,17.39,17.41,87934.0,17.2836,17.3035,17.2737,17.2935,87934.0
2023-05-12 13:40:00,17.4,17.42,17.4,17.41,24676.0,17.2836,17.3035,17.2836,17.2935,24676.0
2023-05-12 13:45:00,17.41,17.41,17.39,17.39,28670.0,17.2935,17.2935,17.2737,17.2737,28670.0
2023-05-12 13:50:00,17.4,17.41,17.39,17.41,77737.0,17.2836,17.2935,17.2737,17.2935,77737.0
2023-05-12 13:55:00,17.41,17.42,17.4,17.41,122877.0,17.2935,17.3035,17.2836,17.2935,122877.0
2023-05-12 14:00:00,17.41,17.43,17.4,17.41,51403.0,17.2935,17.3134,17.2836,17.2935,51403.0
2023-05-12 14:05:00,17.41,17.42,17.35,17.35,147419.0,17.2935,17.3035,17.2339,17.2339,147419.0
2023-05-12 14:10:00,17.36,17.38,17.35,17.36,102618.0,17.2439,17.2637,17.2339,17.2439,102618.0
2023-05-12 14:15:00,17.36,17.37,17.35,17.36,76105.0,17.2439,17.2538,17.2339,17.2439,76105.0
2023-05-12 14:20:00,17.36,17.38,17.35,17.38,57914.0,17.2439,17.2637,17.2339,17.2637,57914.0
2023-05-12 14:25:00,17.38,17.4,17.37,17.39,36791.0,17.2637,17.2836,17.2538,17.2737,36791.0
2023-05-12 14:30:00,17.39,17.41,17.39,17.41,94737.0,17.2737,17.2935,17.2737,17.2935,94737.0
2023-05-12 14:35:00,17.41,17.41,17.38,17.38,41150.0,17.2935,17.2935,17.2637,17.2637,41150.0
2023-05-12 14:40:00,17.38,17.4,17.38,17.4,16546.0,17.2637,17.2836,17.2637,17.2836,16546.0
2023-05-12 14:45:00,17.39,17.41,17.38,17.39,26755.0,17.2737,17.2935,17.2637,17.2737,26755.0
2023-05-12 14:50:00,17.39,17.41,17.38,17.41,117680.0,17.2737,17.2935,17.2637,17.2935,117680.0
2023-05-12 14:55:00,17.41,17.42,17.4,17.4,93068.0,17.2935,17.3035,17.2836,17.2836,93068.0
2023-05-12 15:00:00,17.41,17.42,17.39,17.41,53251.0,17.2935,17.3035,17.2737,17.2935,53251.0
2023-05-12 15:05:00,17.41,17.42,17.39,17.39,54020.0,17.2935,17.3035,17.2737,17.2737,54020.0
2023-05-12 15:10:00,17.39,17.4,17.36,17.36,75825.0,17.2737,17.2836,17.2439,17.2439,75825.0
2023-05-12 15:15:00,17.36,17.38,17.36,17.37,81304.0,17.2439,17.2637,17.2439,17.2538,81304.0
2023-05-12 15:20:00,17.37,17.38,17.36,17.37,54210.0,17.2538,17.2637,17.2439,17.2538,54210.0
2023-05-12 15:25:00,17.38,17.39,17.36,17.36,64500.0,17.2637,17.2737,17.2439,17.2439,64500.0
2023-05-12 15:30:00,17.37,17.41,17.36,17.41,336790.0,17.2538,17.2935,17.2439,17.2935,336790.0
2023-05-12 15:35:00,17.41,17.42,17.39,17.41,297491.0,17.2935,17.3035,17.2737,17.2935,297491.0
2023-05-12 15:40:00,17.41,17.45,17.4,17.45,196127.0,17.2935,17.3333,17.2836,17.3333,196127.0
2023-05-12 15:45:00,17.45,17.48,17.44,17.46,408826.0,17.3333,17.3631,17.3233,17.3432,408826.0
2023-05-12 15:50:00,17.46,17.48,17.46,17.46,222661.0,17.3432,17.3631,17.3432,17.3432,222661.0
2023-05-12 15:55:00,17.46,17.48,17.43,17.45,657048.0,17.3432,17.3631,17.3134,17.3333,657048.0
2023-05-15 09:30:00,17.53,17.59,17.48,17.49,282325.0,17.4127,17.4723,17.3631,17.373,282325.0
2023-05-15 09:35:00,17.48,17.5,17.38,17.4,245066.0,17.3631,17.3829,17.2637,17.2836,245066.0
2023-05-15 09:40:00,17.39,17.41,17.35,17.35,102818.0,17.2737,17.2935,17.2339,17.2339,102818.0
2023-05-15 09:45:00,17.36,17.38,17.3,17.31,112740.0,17.2439,17.2637,17.1843,17.1942,112740.0
2023-05-15 09:50:00,17.31,17.32,17.25,17.25,101518.0,17.1942,17.2041,17.1346,17.1346,101518.0
2023-05-15 09:55:00,17.26,17.29,17.23,17.28,106502.0,17.1445,17.1743,17.1147,17.1644,106502.0
2023-05-15 10:00:00,17.28,17.33,17.27,17.29,268877.0,17.1644,17.2141,17.1545,17.1743,268877.0
2023-05-15 10:05:00,17.29,17.3,17.27,17.28,347816.0,17.1743,17.1843,17.1545,17.1644,347816.0
2023-05-15 10:10:00,17.28,17.3,17.24,17.29,1201258.0,17.1644,17.1843,17.1247,17.1743,1201258.0
2023-05-15 10:15:00,17.29,17.3,17.23,17.27,403200.0,17.1743,17.1843,17.1147,17.1545,403200.0
2023-05-15 10:20:00,17.27,17.3,17.26,17.27,183391.0,17.1545,17.1843,17.1445,17.1545,183391.0
2023-05-15 10:25:00,17.27,17.32,17.26,17.32,86414.0,17.1545,17.2041,17.1445,17.2041,86414.0
2023-05-15 10:30:00,17.32,17.35,17.28,17.3,160666.0,17.2041,17.2339,17.1644,17.1843,160666.0
2023-05-15 10:35:00,17.3,17.31,17.28,17.3,59071.0,17.1843,17.1942,17.1644,17.1843,59071.0
2023-05-15 10:40:00,17.3,17.35,17.29,17.35,105534.0,17.1843,17.2339,17.1743,17.2339,105534.0
2023-05-15 10:45:00,17.35,17.35,17.31,17.33,106150.0,17.2339,17.2339,17.1942,17.2141,106150.0
2023-05-15 10:50:00,17.32,17.37,17.32,17.35,135297.0,17.2041,17.2538,17.2041,17.2339,135297.0
2023-05-15 10:55:00,17.35,17.35,17.29,17.3,153058.0,17.2339,17.2339,17.1743,17.1843,153058.0
2023-05-15 11:00:00,17.3,17.31,17.28,17.28,87632.0,17.1843,17.1942,17.1644,17.1644,87632.0
2023-05-15 11:05:00,17.28,17.28,17.24,17.25,158900.0,17.1644,17.1644,17.1247,17.1346,158900.0
2023-05-15 11:10:00,17.25,17.25,17.23,17.23,66533.0,17.1346,17.1346,17.1147,17.1147,66533.0
2023-05-15 11:15:00,17.24,17.28,17.24,17.28,142246.0,17.1247,17.1644,17.1247,17.1644,142246.0
2023-05-15 11:20:00,17.27,17.28,17.22,17.23,135708.0,17.1545,17.1644,17.1048,17.1147,135708.0
2023-05-15 11:25:00,17.23,17.24,17.2,17.23,65550.0,17.1147,17.1247,17.0849,17.1147,65550.0
2023-05-15 11:30:00,17.23,17.26,17.22,17.23,51422.0,17.1147,17.1445,17.1048,17.1147,51422.0
2023-05-15 11:35:00,17.23,17.24,17.21,17.21,69006.0,17.1147,17.1247,17.0949,17.0949,69006.0
2023-05-15 11:40:00,17.21,17.22,17.2,17.2,38115.0,17.0949,17.1048,17.0849,17.0849,38115.0
2023-05-15 11:45:00,17.2,17.22,17.18,17.21,114793.0,17.0849,17.1048,17.0651,17.0949,114793.0
2023-05-15 11:50:00,17.21,17.25,17.21,17.22,101606.0,17.0949,17.1346,17.0949,17.1048,101606.0
2023-05-15 11:55:00,17.22,17.24,17.22,17.23,45895.0,17.1048,17.1247,17.1048,17.1147,45895.0
2023-05-15 12:00:00,17.23,17.23,17.18,17.2,67447.0,17.1147,17.1147,17.0651,17.0849,67447.0
2023-05-15 12:05:00,17.2,17.22,17.19,17.21,31632.0,17.0849,17.1048,17.075,17.0949,31632.0
2023-05-15 12:10:00,17.21,17.22,17.18,17.19,87993.0,17.0949,17.1048,17.0651,17.075,87993.0
2023-05-15 12:15:00,17.19,17.2,17.17,17.19,110969.0,17.075,17.0849,17.0551,17.075,110969.0
2023-05-15 12:20:00,17.19,17.19,17.16,17.17,38536.0,17.075,17.075,17.0452,17.0551,38536.0
2023-05-15 12:25:00,17.16,17.2,17.16,17.2,77647.0,17.0452,17.0849,17.0452,17.0849,77647.0
2023-05-15 12:30:00,17.2,17.23,17.19,17.22,79428.0,17.0849,17.1147,17.075,17.1048,79428.0
2023-05-15 12:35:00,17.23,17.23,17.21,17.22,87684.0,17.1147,17.1147,17.0949,17.1048,87684.0
2023-05-15 12:40:00,17.21,17.24,17.2,17.23,79912.0,17.0949,17.1247,17.0849,17.1147,79912.0
2023-05-15 12:45:00,17.24,17.26,17.23,17.26,29689.0,17.1247,17.1445,17.1147,17.1445,29689.0
2023-05-15 12:50:00,17.26,17.28,17.24,17.25,189434.0,17.1445,17.1644,17.1247,17.1346,189434.0
2023-05-15 12:55:00,17.26,17.27,17.25,17.27,25713.0,17.1445,17.1545,17.1346,17.1545,25713.0
2023-05-15 13:00:00,17.27,17.27,17.22,17.24,96038.0,17.1545,17.1545,17.1048,17.1247,96038.0
2023-05-15 13:05:00,17.24,17.25,17.23,17.25,49502.0,17.1247,17.1346,17.1147,17.1346,49502.0
2023-05-15 13:10:00,17.25,17.28,17.21,17.21,99336.0,17.1346,17.1644,17.0949,17.0949,99336.0
2023-05-15 13:15:00,17.21,17.23,17.19,17.2,105455.0,17.0949,17.1147,17.075,17.0849,105455.0
2023-05-15 13:20:00,17.21,17.22,17.2,17.22,66925.0,17.0949,17.1048,17.0849,17.1048,66925.0
2023-05-15 13:25:00,17.22,17.22,17.17,17.18,111962.0,17.1048,17.1048,17.0551,17.0651,111962.0
2023-05-15 13:30:00,17.18,17.18,17.14,17.16,164946.0,17.0651,17.0651,17.0253,17.0452,164946.0
2023-05-15 13:35:00,17.11,17.17,17.09,17.09,3130326.0,16.9955,17.0551,16.9757,16.9757,3130326.0
2023-05-15 13:40:00,17.09,17.11,17.05,17.07,286863.0,16.9757,16.9955,16.9359,16.9558,286863.0
2023-05-15 13:45:00,17.07,17.11,17.05,17.11,178756.0,16.9558,16.9955,16.9359,16.9955,178756.0
2023-05-15 13:50:00,17.11,17.13,17.08,17.1,134231.0,16.9955,17.0154,16.9657,16.9856,134231.0
2023-05-15 13:55:00,17.09,17.13,17.07,17.13,298537.0,16.9757,17.0154,16.9558,17.0154,298537.0
2023-05-15 14:00:00,17.13,17.17,17.12,17.13,240318.0,17.0154,17.0551,17.0055,17.0154,240318.0
2023-05-15 14:05:00,17.13,17.15,17.13,17.14,37955.0,17.0154,17.0353,17.0154,17.0253,37955.0
2023-05-15 14:10:00,17.15,17.18,17.13,17.14,252360.0,17.0353,17.0651,17.0154,17.0253,252360.0
2023-05-15 14:15:00,17.14,17.16,17.1,17.12,209324.0,17.0253,17.0452,16.9856,17.0055,209324.0
2023-05-15 14:20:00,17.12,17.12,17.08,17.09,128403.0,17.0055,17.0055,16.9657,16.9757,128403.0
2023-05-15 14:25:00,17.09,17.1,17.07,17.07,164147.0,16.9757,16.9856,16.9558,16.9558,164147.0
2023-05-15 14:30:00,17.08,17.11,17.08,17.1,156725.0,16.9657,16.9955,16.9657,16.9856,156725.0
2023-05-15 14:35:00,17.1,17.12,17.09,17.12,47221.0,16.9856,17.0055,16.9757,17.0055,47221.0
2023-05-15 14:40:00,17.12,17.14,17.09,17.14,159126.0,17.0055,17.0253,16.9757,17.0253,159126.0
2023-05-15 14:45:00,17.13,17.14,17.13,17.14,30315.0,17.0154,17.0253,17.0154,17.0253,30315.0
2023-05-15 14:50:00,17.14,17.15,17.12,17.13,232064.0,17.0253,17.0353,17.0055,17.0154,232064.0
2023-05-15 14:55:00,17.13,17.14,17.12,17.14,36113.0,17.0154,17.0253,17.0055,17.0253,36113.0
2023-05-15 15:00:00,17.14,17.14,17.13,17.13,47686.0,17.0253,17.0253,17.0154,17.0154,47686.0
2023-05-15 15:05:00,17.14,17.14,17.13,17.14,146642.0,17.0253,17.0253,17.0154,17.0253,146642.0
2023-05-15 15:10:00,17.14,17.14,17.13,17.14,87551.0,17.0253,17.0253,17.0154,17.0253,87551.0
2023-05-15 15:15:00,17.14,17.15,17.13,17.15,87367.0,17.0253,17.0353,17.0154,17.0353,87367.0
2023-05-15 15:20:00,17.14,17.15,17.13,17.14,166012.0,17.0253,17.0353,17.0154,17.0253,166012.0
2023-05-15 15:25:00,17.14,17.15,17.14,17.14,86428.0,17.0253,17.0353,17.0253,17.0253,86428.0
2023-05-15 15:30:00,17.14,17.15,17.13,17.14,129607.0,17.0253,17.0353,17.0154,17.0253,129607.0
2023-05-15 15:35:00,17.14,17.15,17.11,17.15,297919.0,17.0253,17.0353,16.9955,17.0353,297919.0
2023-05-15 15:40:00,17.15,17.15,17.11,17.11,178103.0,17.0353,17.0353,16.9955,16.9955,178103.0
2023-05-15 15:45:00,17.12,17.13,17.11,17.12,320629.0,17.0055,17.0154,16.9955,17.0055,320629.0
2023-05-15 15:50:00,17.12,17.12,17.08,17.09,557420.0,17.0055,17.0055,16.9657,16.9757,557420.0
2023-05-15 15:55:00,17.09,17.09,16.99,17.07,2899517.0,16.9757,16.9757,16.8763,16.9558,2899517.0
2023-05-16 09:30:00,17.06,17.11,17.04,17.08,340490.0,16.9459,16.9955,16.926,16.9657,340490.0
2023-05-16 09:35:00,17.08,17.12,17.04,17.05,965144.0,16.9657,17.0055,16.926,16.9359,965144.0
2023-05-16 09:40:00,17.06,17.09,17.03,17.08,128998.0,16.9459,16.9757,16.9161,16.9657,128998.0
2023-05-16 09:45:00,17.08,17.09,17.01,17.04,175407.0,16.9657,16.9757,16.8962,16.926,175407.0
2023-05-16 09:50:00,17.04,17.05,16.99,17.04,304212.0,16.926,16.9359,16.8763,16.926,304212.0
2023-05-16 09:55:00,17.04,17.04,16.94,16.95,239080.0,16.926,16.926,16.8267,16.8366,239080.0
2023-05-16 10:00:00,16.96,16.99,16.93,16.99,311687.0,16.8465,16.8763,16.8167,16.8763,311687.0
2023-05-16 10:05:00,17.0,17.05,16.98,17.01,391739.0,16.8863,16.9359,16.8664,16.8962,391739.0
2023-05-16 10:10:00,17.02,17.03,16.96,17.0,441279.0,16.9061,16.9161,16.8465,16.8863,441279.0
2023-05-16 10:15:00,16.99,16.99,16.85,16.86,512706.0,16.8763,16.8763,16.7373,16.7472,512706.0
2023-05-16 10:20:00,16.86,16.94,16.86,16.93,957309.0,16.7472,16.8267,16.7472,16.8167,957309.0
2023-05-16 10:25:00,16.93,16.99,16.92,16.95,322026.0,16.8167,16.8763,16.8068,16.8366,322026.0
2023-05-16 10:30:00,16.96,17.04,16.95,17.01,394713.0,16.8465,16.926,16.8366,16.8962,394713.0
2023-05-16 10:35:00,17.02,17.03,16.94,16.96,219043.0,16.9061,16.9161,16.8267,16.8465,219043.0
2023-05-16 10:40:00,16.96,16.97,16.93,16.96,146255.0,16.8465,16.8565,16.8167,16.8465,146255.0
2023-05-16 10:45:00,16.96,16.97,16.9,16.91,205161.0,16.8465,16.8565,16.7869,16.7969,205161.0
2023-05-16 10:50:00,16.9,16.91,16.88,16.89,224011.0,16.7869,16.7969,16.7671,16.777,224011.0
2023-05-16 10:55:00,16.89,16.92,16.86,16.88,173642.0,16.777,16.8068,16.7472,16.7671,173642.0
2023-05-16 11:00:00,16.88,16.88,16.79,16.82,316184.0,16.7671,16.7671,16.6777,16.7075,316184.0
2023-05-16 11:05:00,16.83,16.88,16.83,16.88,119068.0,16.7174,16.7671,16.7174,16.7671,119068.0
2023-05-16 11:10:00,16.88,16.92,16.86,16.9,184569.0,16.7671,16.8068,16.7472,16.7869,184569.0
2023-05-16 11:15:00,16.9,16.96,16.89,16.96,780323.0,16.7869,16.8465,16.777,16.8465,780323.0
2023-05-16 11:20:00,16.96,16.97,16.87,16.89,330902.0,16.8465,16.8565,16.7571,16.777,330902.0
2023-05-16 11:25:00,16.89,16.98,16.89,16.93,515231.0,16.777,16.8664,16.777,16.8167,515231.0
2023-05-16 11:30:00,16.93,16.96,16.92,16.94,999611.0,16.8167,16.8465,16.8068,16.8267,999611.0
2023-05-16 11:35:00,16.94,16.95,16.92,16.93,1178304.0,16.8267,16.8366,16.8068,16.8167,1178304.0
2023-05-16 11:40:00,16.93,16.94,16.9,16.91,75417.0,16.8167,16.8267,16.7869,16.7969,75417.0
2023-05-16 11:45:00,16.9,16.92,16.88,16.88,256116.0,16.7869,16.8068,16.7671,16.7671,256116.0
2023-05-16 11:50:00,16.88,16.96,16.88,16.93,119733.0,16.7671,16.8465,16.7671,16.8167,119733.0
2023-05-16 11:55:00,16.93,16.95,16.87,16.91,131223.0,16.8167,16.8366,16.7571,16.7969,131223.0
2023-05-16 12:00:00,16.91,16.93,16.89,16.93,83484.0,16.7969,16.8167,16.777,16.8167,83484.0
2023-05-16 12:05:00,16.93,16.95,16.92,16.94,122565.0,16.8167,16.8366,16.8068,16.8267,122565.0
2023-05-16 12:10:00,16.94,16.95,16.93,16.95,49240.0,16.8267,16.8366,16.8167,16.8366,49240.0
2023-05-16 12:15:00,16.95,16.96,16.9,16.91,120471.0,16.8366,16.8465,16.7869,16.7969,120471.0
2023-05-16 12:20:00,16.91,16.92,16.88,16.92,152203.0,16.7969,16.8068,16.7671,16.8068,152203.0
2023-05-16 12:25:00,16.91,16.95,16.91,16.95,102870.0,16.7969,16.8366,16.7969,16.8366,102870.0
2023-05-16 12:30:00,16.95,16.95,16.92,16.94,68042.0,16.8366,16.8366,16.8068,16.8267,68042.0
2023-05-16 12:35:00,16.94,16.96,16.93,16.95,111692.0,16.8267,16.8465,16.8167,16.8366,111692.0
2023-05-16 12:40:00,16.95,17.0,16.95,17.0,104542.0,16.8366,16.8863,16.8366,16.8863,104542.0
2023-05-16 12:45:00,17.0,17.01,16.97,16.98,134025.0,16.8863,16.8962,16.8565,16.8664,134025.0
2023-05-16 12:50:00,16.98,16.98,16.96,16.98,65127.0,16.8664,16.8664,16.8465,16.8664,65127.0
2023-05-16 12:55:00,16.97,16.98,16.94,16.94,93479.0,16.8565,16.8664,16.8267,16.8267,93479.0
2023-05-16 13:00:00,16.94,16.96,16.94,16.95,71680.0,16.8267,16.8465,16.8267,16.8366,71680.0
2023-05-16 13:05:00,16.95,16.95,16.94,16.95,40673.0,16.8366,16.8366,16.8267,16.8366,40673.0
2023-05-16 13:10:00,16.95,16.97,16.94,16.96,56371.0,16.8366,16.8565,16.8267,16.8465,56371.0
2023-05-16 13:15:00,16.96,16.97,16.94,16.95,93591.0,16.8465,16.8565,16.8267,16.8366,93591.0
2023-05-16 13:20:00,16.95,16.96,16.93,16.94,56324.0,16.8366,16.8465,16.8167,16.8267,56324.0
2023-05-16 13:25:00,16.93,16.95,16.93,16.95,45173.0,16.8167,16.8366,16.8167,16.8366,45173.0
2023-05-16 13:30:00,16.95,16.95,16.9,16.91,92997.0,16.8366,16.8366,16.7869,16.7969,92997.0
2023-05-16 13:35:00,16.91,16.93,16.89,16.89,316536.0,16.7969,16.8167,16.777,16.777,316536.0
2023-05-16 13:40:00,16.89,16.91,16.89,16.91,61409.0,16.777,16.7969,16.777,16.7969,61409.0
2023-05-16 13:45:00,16.91,16.92,16.91,16.91,49479.0,16.7969,16.8068,16.7969,16.7969,49479.0
2023-05-16 13:50:00,16.92,16.94,16.91,16.91,107542.0,16.8068,16.8267,16.7969,16.7969,107542.0
2023-05-16 13:55:00,16.91,16.93,16.91,16.93,39335.0,16.7969,16.8167,16.7969,16.8167,39335.0
2023-05-16 14:00:00,16.92,16.93,16.88,16.89,83197.0,16.8068,16.8167,16.7671,16.777,83197.0
2023-05-16 14:05:00,16.89,16.91,16.89,16.91,74094.0,16.777,16.7969,16.777,16.7969,74094.0
2023-05-16 14:10:00,16.91,16.91,16.9,16.91,21546.0,16.7969,16.7969,16.7869,16.7969,21546.0
2023-05-16 14:15:00,16.91,16.91,16.9,16.91,95046.0,16.7969,16.7969,16.7869,16.7969,95046.0
2023-05-16 14:20:00,16.91,16.91,16.88,16.89,135069.0,16.7969,16.7969,16.7671,16.777,135069.0
2023-05-16 14:25:00,16.89,16.9,16.88,16.9,159512.0,16.777,16.7869,16.7671,16.7869,159512.0
2023-05-16 14:30:00,16.89,16.94,16.89,16.93,175315.0,16.777,16.8267,16.777,16.8167,175315.0
2023-05-16 14:35:00,16.93,16.93,16.92,16.93,41266.0,16.8167,16.8167,16.8068,16.8167,41266.0
2023-05-16 14:40:00,16.93,16.93,16.92,16.92,101156.0,16.8167,16.8167,16.8068,16.8068,101156.0
2023-05-16 14:45:00,16.93,16.93,16.91,16.91,47328.0,16.8167,16.8167,16.7969,16.7969,47328.0
2023-05-16 14:50:00,16.91,16.95,16.91,16.93,200761.0,16.7969,16.8366,16.7969,16.8167,200761.0
2023-05-16 14:55:00,16.92,16.93,16.9,16.91,70591.0,16.8068,16.8167,16.7869,16.7969,70591.0
2023-05-16 15:00:00,16.91,16.91,16.88,16.89,50530.0,16.7969,16.7969,16.7671,16.777,50530.0
2023-05-16 15:05:00,16.89,16.9,16.88,16.89,118330.0,16.777,16.7869,16.7671,16.777,118330.0
2023-05-16 15:10:00,16.89,16.91,16.88,16.89,231488.0,16.777,16.7969,16.7671,16.777,231488.0
2023-05-16 15:15:00,16.89,16.9,16.87,16.89,323437.0,16.777,16.7869,16.7571,16.777,323437.0
2023-05-16 15:20:00,16.89,16.89,16.87,16.88,82261.0,16.777,16.777,16.7571,16.7671,82261.0
2023-05-16 15:25:00,16.88,16.9,16.87,16.89,123119.0,16.7671,16.7869,16.7571,16.777,123119.0
2023-05-16 15:30:00,16.89,16.91,16.88,16.89,177594.0,16.777,16.7969,16.7671,16.777,177594.0
2023-05-16 15:35:00,16.89,16.9,16.88,16.89,173270.0,16.777,16.7869,16.7671,16.777,173270.0
2023-05-16 15:40:00,16.89,16.91,16.89,16.91,166601.0,16.777,16.7969,16.777,16.7969,166601.0
2023-05-16 15:45:00,16.91,16.91,16.89,16.89,289048.0,16.7969,16.7969,16.777,16.777,289048.0
2023-05-16 15:50:00,16.9,16.9,16.84,16.85,546969.0,16.7869,16.7869,16.7273,16.7373,546969.0
2023-05-16 15:55:00,16.85,16.87,16.83,16.87,894263.0,16.7373,16.7571,16.7174,16.7571,894263.0
2023-05-17 09:30:00,16.94,16.99,16.87,16.95,301793.0,16.8267,16.8763,16.7571,16.8366,301793.0
2023-05-17 09:35:00,16.95,16.95,16.84,16.85,151628.0,16.8366,16.8366,16.7273,16.7373,151628.0
2023-05-17 09:40:00,16.85,16.85,16.78,16.81,113703.0,16.7373,16.7373,16.6677,16.6975,113703.0
2023-05-17 09:45:00,16.81,16.83,16.77,16.82,127518.0,16.6975,16.7174,16.6578,16.7075,127518.0
2023-05-17 09:50:00,16.82,16.83,16.78,16.79,109223.0,16.7075,16.7174,16.6677,16.6777,109223.0
2023-05-17 09:55:00,16.8,16.81,16.73,16.75,1252552.0,16.6876,16.6975,16.6181,16.6379,1252552.0
2023-05-17 10:00:00,16.75,16.75,16.7,16.71,151403.0,16.6379,16.6379,16.5883,16.5982,151403.0
2023-05-17 10:05:00,16.71,16.78,16.7,16.76,882993.0,16.5982,16.6677,16.5883,16.6479,882993.0
2023-05-17 10:10:00,16.76,16.77,16.74,16.75,231719.0,16.6479,16.6578,16.628,16.6379,231719.0
2023-05-17 10:15:00,16.75,16.78,16.71,16.72,79893.0,16.6379,16.6677,16.5982,16.6081,79893.0
2023-05-17 10:20:00,16.72,16.74,16.71,16.71,94914.0,16.6081,16.628,16.5982,16.5982,94914.0
2023-05-17 10:25:00,16.71,16.76,16.71,16.76,544899.0,16.5982,16.6479,16.5982,16.6479,544899.0
2023-05-17 10:30:00,16.76,16.79,16.74,16.78,182453.0,16.6479,16.6777,16.628,16.6677,182453.0
2023-05-17 10:35:00,16.77,16.78,16.73,16.75,172166.0,16.6578,16.6677,16.6181,16.6379,172166.0
2023-05-17 10:40:00,16.74,16.75,16.7,16.71,160066.0,16.628,16.6379,16.5883,16.5982,160066.0
2023-05-17 10:45:00,16.72,16.73,16.65,16.66,186111.0,16.6081,16.6181,16.5386,16.5485,186111.0
2023-05-17 10:50:00,16.65,16.66,16.6,16.62,151951.0,16.5386,16.5485,16.4889,16.5088,151951.0
2023-05-17 10:55:00,16.62,16.64,16.56,16.62,257633.0,16.5088,16.5287,16.4492,16.5088,257633.0
2023-05-17 11:00:00,16.62,16.66,16.62,16.65,199846.0,16.5088,16.5485,16.5088,16.5386,199846.0
2023-05-17 11:05:00,16.64,16.65,16.6,16.64,162231.0,16.5287,16.5386,16.4889,16.5287,162231.0
2023-05-17 11:10:00,16.64,16.66,16.63,16.66,92728.0,16.5287,16.5485,16.5187,16.5485,92728.0
2023-05-17 11:15:00,16.66,16.71,16.65,16.68,135060.0,16.5485,16.5982,16.5386,16.5684,135060.0
2023-05-17 11:20:00,16.68,16.69,16.63,16.65,64166.0,16.5684,16.5783,16.5187,16.5386,64166.0
2023-05-17 11:25:00,16.65,16.7,16.64,16.67,112565.0,16.5386,16.5883,16.5287,16.5585,112565.0
2023-05-17 11:30:00,16.68,16.69,16.65,16.66,85537.0,16.5684,16.5783,16.5386,16.5485,85537.0
2023-05-17 11:35:00,16.66,16.67,16.65,16.67,134512.0,16.5485,16.5585,16.5386,16.5585,134512.0
2023-05-17 11:40:00,16.68,16.7,16.66,16.68,123571.0,16.5684,16.5883,16.5485,16.5684,123571.0
2023-05-17 11:45:00,16.68,16.7,16.67,16.69,87509.0,16.5684,16.5883,16.5585,16.5783,87509.0
2023-05-17 11:50:00,16.69,16.73,16.68,16.72,114425.0,16.5783,16.6181,16.5684,16.6081,114425.0
2023-05-17 11:55:00,16.72,16.75,16.71,16.73,212582.0,16.6081,16.6379,16.5982,16.6181,212582.0
2023-05-17 12:00:00,16.74,16.76,16.73,16.75,114249.0,16.628,16.6479,16.6181,16.6379,114249.0
2023-05-17 12:05:00,16.76,16.8,16.75,16.8,93590.0,16.6479,16.6876,16.6379,16.6876,93590.0
2023-05-17 12:10:00,16.8,16.81,16.78,16.8,191634.0,16.6876,16.6975,16.6677,16.6876,191634.0
2023-05-17 12:15:00,16.8,16.81,16.8,16.8,36442.0,16.6876,16.6975,16.6876,16.6876,36442.0
2023-05-17 12:20:00,16.8,16.81,16.78,16.8,103309.0,16.6876,16.6975,16.6677,16.6876,103309.0
2023-05-17 12:25:00,16.79,16.8,16.78,16.8,36014.0,16.6777,16.6876,16.6677,16.6876,36014.0
2023-05-17 12:30:00,16.8,16.83,16.79,16.82,113770.0,16.6876,16.7174,16.6777,16.7075,113770.0
2023-05-17 12:35:00,16.82,16.84,16.82,16.84,26478.0,16.7075,16.7273,16.7075,16.7273,26478.0
2023-05-17 12:40:00,16.84,16.85,16.83,16.84,19960.0,16.7273,16.7373,16.7174,16.7273,19960.0
2023-05-17 12:45:00,16.83,16.85,16.83,16.84,37109.0,16.7174,16.7373,16.7174,16.7273,37109.0
2023-05-17 12:50:00,16.84,16.84,16.81,16.84,87526.0,16.7273,16.7273,16.6975,16.7273,87526.0
2023-05-17 12:55:00,16.84,16.85,16.83,16.84,132150.0,16.7273,16.7373,16.7174,16.7273,132150.0
2023-05-17 13:00:00,16.84,16.87,16.83,16.86,145301.0,16.7273,16.7571,16.7174,16.7472,145301.0
2023-05-17 13:05:00,16.86,16.86,16.84,16.85,48078.0,16.7472,16.7472,16.7273,16.7373,48078.0
2023-05-17 13:10:00,16.85,16.85,16.82,16.84,34583.0,16.7373,16.7373,16.7075,16.7273,34583.0
2023-05-17 13:15:00,16.84,16.84,16.8,16.82,218579.0,16.7273,16.7273,16.6876,16.7075,218579.0
2023-05-17 13:20:00,16.82,16.83,16.81,16.82,51946.0,16.7075,16.7174,16.6975,16.7075,51946.0
2023-05-17 13:25:00,16.82,16.83,16.8,16.8,55782.0,16.7075,16.7174,16.6876,16.6876,55782.0
2023-05-17 13:30:00,16.8,16.81,16.8,16.8,21552.0,16.6876,16.6975,16.6876,16.6876,21552.0
2023-05-17 13:35:00,16.8,16.82,16.75,16.78,138450.0,16.6876,16.7075,16.6379,16.6677,138450.0
2023-05-17 13:40:00,16.77,16.8,16.76,16.78,78735.0,16.6578,16.6876,16.6479,16.6677,78735.0
2023-05-17 13:45:00,16.79,16.81,16.78,16.8,54653.0,16.6777,16.6975,16.6677,16.6876,54653.0
2023-05-17 13:50:00,16.8,16.81,16.78,16.79,69742.0,16.6876,16.6975,16.6677,16.6777,69742.0
2023-05-17 13:55:00,16.79,16.81,16.78,16.8,46349.0,16.6777,16.6975,16.6677,16.6876,46349.0
2023-05-17 14:00:00,16.8,16.82,16.79,16.81,112343.0,16.6876,16.7075,16.6777,16.6975,112343.0
2023-05-17 14:05:00,16.8,16.81,16.78,16.79,58431.0,16.6876,16.6975,16.6677,16.6777,58431.0
2023-05-17 14:10:00,16.8,16.82,16.79,16.8,52615.0,16.6876,16.7075,16.6777,16.6876,52615.0
2023-05-17 14:15:00,16.8,16.84,16.8,16.84,79280.0,16.6876,16.7273,16.6876,16.7273,79280.0
2023-05-17 14:20:00,16.84,16.84,16.81,16.81,55361.0,16.7273,16.7273,16.6975,16.6975,55361.0
2023-05-17 14:25:00,16.82,16.82,16.79,16.79,44784.0,16.7075,16.7075,16.6777,16.6777,44784.0
2023-05-17 14:30:00,16.8,16.8,16.78,16.78,43431.0,16.6876,16.6876,16.6677,16.6677,43431.0
2023-05-17 14:35:00,16.79,16.79,16.78,16.79,87391.0,16.6777,16.6777,16.6677,16.6777,87391.0
2023-05-17 14:40:00,16.79,16.79,16.78,16.79,31380.0,16.6777,16.6777,16.6677,16.6777,31380.0
2023-05-17 14:45:00,16.79,16.8,16.77,16.79,142678.0,16.6777,16.6876,16.6578,16.6777,142678.0
2023-05-17 14:50:00,16.78,16.79,16.76,16.78,61869.0,16.6677,16.6777,16.6479,16.6677,61869.0
2023-05-17 14:55:00,16.78,16.78,16.76,16.77,87734.0,16.6677,16.6677,16.6479,16.6578,87734.0
2023-05-17 15:00:00,16.77,16.78,16.76,16.78,28135.0,16.6578,16.6677,16.6479,16.6677,28135.0
2023-05-17 15:05:00,16.78,16.79,16.77,16.77,115980.0,16.6677,16.6777,16.6578,16.6578,115980.0
2023-05-17 15:10:00,16.78,16.78,16.76,16.77,52529.0,16.6677,16.6677,16.6479,16.6578,52529.0
2023-05-17 15:15:00,16.77,16.78,16.76,16.78,102596.0,16.6578,16.6677,16.6479,16.6677,102596.0
2023-05-17 15:20:00,16.78,16.78,16.75,16.77,60262.0,16.6677,16.6677,16.6379,16.6578,60262.0
2023-05-17 15:25:00,16.77,16.77,16.75,16.76,98009.0,16.6578,16.6578,16.6379,16.6479,98009.0
2023-05-17 15:30:00,16.76,16.78,16.75,16.78,87469.0,16.6479,16.6677,16.6379,16.6677,87469.0
2023-05-17 15:35:00,16.78,16.78,16.76,16.78,139833.0,16.6677,16.6677,16.6479,16.6677,139833.0
2023-05-17 15:40:00,16.78,16.8,16.77,16.78,242249.0,16.6677,16.6876,16.6578,16.6677,242249.0
2023-05-17 15:45:00,16.78,16.8,16.77,16.78,251845.0,16.6677,16.6876,16.6578,16.6677,251845.0
2023-05-17 15:50:00,16.79,16.8,16.78,16.78,829331.0,16.6777,16.6876,16.6677,16.6677,829331.0
2023-05-17 15:55:00,16.79,16.81,16.77,16.81,1031949.0,16.6777,16.6975,16.6578,16.6975,1031949.0
2023-05-18 09:30:00,16.71,16.77,16.69,16.71,149817.0,16.5982,16.6578,16.5783,16.5982,149817.0
2023-05-18 09:35:00,16.71,16.73,16.67,16.68,43253.0,16.5982,16.6181,16.5585,16.5684,43253.0
2023-05-18 09:40:00,16.69,16.72,16.66,16.68,60444.0,16.5783,16.6081,16.5485,16.5684,60444.0
2023-05-18 09:45:00,16.68,16.69,16.65,16.66,43597.0,16.5684,16.5783,16.5386,16.5485,43597.0
2023-05-18 09:50:00,16.66,16.69,16.64,16.69,103934.0,16.5485,16.5783,16.5287,16.5783,103934.0
2023-05-18 09:55:00,16.69,16.74,16.68,16.71,877984.0,16.5783,16.628,16.5684,16.5982,877984.0
2023-05-18 10:00:00,16.71,16.72,16.61,16.62,379817.0,16.5982,16.6081,16.4989,16.5088,379817.0
2023-05-18 10:05:00,16.62,16.63,16.59,16.6,126307.0,16.5088,16.5187,16.479,16.4889,126307.0
2023-05-18 10:10:00,16.6,16.65,16.59,16.64,62888.0,16.4889,16.5386,16.479,16.5287,62888.0
2023-05-18 10:15:00,16.64,16.65,16.62,16.62,79502.0,16.5287,16.5386,16.5088,16.5088,79502.0
2023-05-18 10:20:00,16.63,16.63,16.58,16.6,360460.0,16.5187,16.5187,16.4691,16.4889,360460.0
2023-05-18 10:25:00,16.6,16.6,16.56,16.6,112537.0,16.4889,16.4889,16.4492,16.4889,112537.0
2023-05-18 10:30:00,16.59,16.61,16.58,16.61,206580.0,16.479,16.4989,16.4691,16.4989,206580.0
2023-05-18 10:35:00,16.61,16.61,16.58,16.6,88456.0,16.4989,16.4989,16.4691,16.4889,88456.0
2023-05-18 10:40:00,16.6,16.6,16.56,16.57,92402.0,16.4889,16.4889,16.4492,16.4591,92402.0
2023-05-18 10:45:00,16.57,16.57,16.56,16.56,92259.0,16.4591,16.4591,16.4492,16.4492,92259.0
2023-05-18 10:50:00,16.56,16.57,16.55,16.55,76174.0,16.4492,16.4591,16.4393,16.4393,76174.0
2023-05-18 10:55:00,16.56,16.59,16.55,16.57,43669.0,16.4492,16.479,16.4393,16.4591,43669.0
2023-05-18 11:00:00,16.57,16.6,16.57,16.57,71610.0,16.4591,16.4889,16.4591,16.4591,71610.0
2023-05-18 11:05:00,16.57,16.58,16.56,16.57,76270.0,16.4591,16.4691,16.4492,16.4591,76270.0
2023-05-18 11:10:00,16.57,16.58,16.54,16.57,392055.0,16.4591,16.4691,16.4293,16.4591,392055.0
2023-05-18 11:15:00,16.57,16.6,16.56,16.6,79907.0,16.4591,16.4889,16.4492,16.4889,79907.0
2023-05-18 11:20:00,16.6,16.6,16.56,16.57,62555.0,16.4889,16.4889,16.4492,16.4591,62555.0
2023-05-18 11:25:00,16.57,16.58,16.56,16.56,19814.0,16.4591,16.4691,16.4492,16.4492,19814.0
2023-05-18 11:30:00,16.57,16.59,16.56,16.59,33989.0,16.4591,16.479,16.4492,16.479,33989.0
2023-05-18 11:35:00,16.59,16.61,16.57,16.57,334583.0,16.479,16.4989,16.4591,16.4591,334583.0
2023-05-18 11:40:00,16.57,16.59,16.57,16.57,108271.0,16.4591,16.479,16.4591,16.4591,108271.0
2023-05-18 11:45:00,16.57,16.62,16.57,16.62,126527.0,16.4591,16.5088,16.4591,16.5088,126527.0
2023-05-18 11:50:00,16.62,16.64,16.61,16.64,137101.0,16.5088,16.5287,16.4989,16.5287,137101.0
2023-05-18 11:55:00,16.64,16.66,16.58,16.59,173849.0,16.5287,16.5485,16.4691,16.479,173849.0
2023-05-18 12:00:00,16.59,16.6,16.56,16.59,72080.0,16.479,16.4889,16.4492,16.479,72080.0
2023-05-18 12:05:00,16.59,16.6,16.57,16.6,71316.0,16.479,16.4889,16.4591,16.4889,71316.0
2023-05-18 12:10:00,16.6,16.63,16.59,16.62,87592.0,16.4889,16.5187,16.479,16.5088,87592.0
2023-05-18 12:15:00,16.62,16.65,16.61,16.65,42015.0,16.5088,16.5386,16.4989,16.5386,42015.0
2023-05-18 12:20:00,16.64,16.66,16.62,16.64,449701.0,16.5287,16.5485,16.5088,16.5287,449701.0
2023-05-18 12:25:00,16.64,16.65,16.62,16.63,85543.0,16.5287,16.5386,16.5088,16.5187,85543.0
2023-05-18 12:30:00,16.62,16.63,16.58,16.58,587190.0,16.5088,16.5187,16.4691,16.4691,587190.0
2023-05-18 12:35:00,16.58,16.58,16.54,16.54,276482.0,16.4691,16.4691,16.4293,16.4293,276482.0
2023-05-18 12:40:00,16.55,16.6,16.54,16.6,83320.0,16.4393,16.4889,16.4293,16.4889,83320.0
2023-05-18 12:45:00,16.6,16.61,16.55,16.57,161624.0,16.4889,16.4989,16.4393,16.4591,161624.0
2023-05-18 12:50:00,16.57,16.6,16.56,16.59,48611.0,16.4591,16.4889,16.4492,16.479,48611.0
2023-05-18 12:55:00,16.58,16.61,16.58,16.6,139984.0,16.4691,16.4989,16.4691,16.4889,139984.0
2023-05-18 13:00:00,16.6,16.6,16.58,16.6,94352.0,16.4889,16.4889,16.4691,16.4889,94352.0
2023-05-18 13:05:00,16.59,16.61,16.59,16.6,56315.0,16.479,16.4989,16.479,16.4889,56315.0
2023-05-18 13:10:00,16.6,16.6,16.58,16.59,73575.0,16.4889,16.4889,16.4691,16.479,73575.0
2023-05-18 13:15:00,16.59,16.61,16.58,16.6,130421.0,16.479,16.4989,16.4691,16.4889,130421.0
2023-05-18 13:20:00,16.6,16.6,16.59,16.6,31096.0,16.4889,16.4889,16.479,16.4889,31096.0
2023-05-18 13:25:00,16.6,16.61,16.58,16.59,173886.0,16.4889,16.4989,16.4691,16.479,173886.0
2023-05-18 13:30:00,16.58,16.6,16.57,16.58,79862.0,16.4691,16.4889,16.4591,16.4691,79862.0
2023-05-18 13:35:00,16.59,16.59,16.57,16.57,53198.0,16.479,16.479,16.4591,16.4591,53198.0
2023-05-18 13:40:00,16.57,16.58,16.55,16.55,43719.0,16.4591,16.4691,16.4393,16.4393,43719.0
2023-05-18 13:45:00,16.55,16.58,16.54,16.57,107632.0,16.4393,16.4691,16.4293,16.4591,107632.0
2023-05-18 13:50:00,16.57,16.58,16.56,16.58,38766.0,16.4591,16.4691,16.4492,16.4691,38766.0
2023-05-18 13:55:00,16.57,16.58,16.54,16.55,214687.0,16.4591,16.4691,16.4293,16.4393,214687.0
2023-05-18 14:00:00,16.55,16.58,16.55,16.57,62911.0,16.4393,16.4691,16.4393,16.4591,62911.0
2023-05-18 14:05:00,16.57,16.57,16.53,16.54,94903.0,16.4591,16.4591,16.4194,16.4293,94903.0
2023-05-18 14:10:00,16.54,16.55,16.53,16.55,41851.0,16.4293,16.4393,16.4194,16.4393,41851.0
2023-05-18 14:15:00,16.55,16.58,16.54,16.57,377965.0,16.4393,16.4691,16.4293,16.4591,377965.0
2023-05-18 14:20:00,16.57,16.58,16.55,16.58,159214.0,16.4591,16.4691,16.4393,16.4691,159214.0
2023-05-18 14:25:00,16.58,16.59,16.57,16.57,63453.0,16.4691,16.479,16.4591,16.4591,63453.0
2023-05-18 14:30:00,16.57,16.58,16.56,16.56,60701.0,16.4591,16.4691,16.4492,16.4492,60701.0
2023-05-18 14:35:00,16.57,16.57,16.55,16.55,97448.0,16.4591,16.4591,16.4393,16.4393,97448.0
2023-05-18 14:40:00,16.55,16.56,16.53,16.55,69665.0,16.4393,16.4492,16.4194,16.4393,69665.0
2023-05-18 14:45:00,16.55,16.57,16.54,16.57,123365.0,16.4393,16.4591,16.4293,16.4591,123365.0
2023-05-18 14:50:00,16.57,16.57,16.53,16.53,93082.0,16.4591,16.4591,16.4194,16.4194,93082.0
2023-05-18 14:55:00,16.54,16.54,16.52,16.54,177882.0,16.4293,16.4293,16.4095,16.4293,177882.0
2023-05-18 15:00:00,16.53,16.57,16.53,16.55,195137.0,16.4194,16.4591,16.4194,16.4393,195137.0
2023-05-18 15:05:00,16.55,16.59,16.54,16.59,523136.0,16.4393,16.479,16.4293,16.479,523136.0
2023-05-18 15:10:00,16.59,16.61,16.58,16.61,114592.0,16.479,16.4989,16.4691,16.4989,114592.0
2023-05-18 15:15:00,16.61,16.61,16.59,16.6,121415.0,16.4989,16.4989,16.479,16.4889,121415.0
2023-05-18 15:20:00,16.6,16.6,16.58,16.59,92442.0,16.4889,16.4889,16.4691,16.479,92442.0
2023-05-18 15:25:00,16.58,16.59,16.58,16.59,82896.0,16.4691,16.479,16.4691,16.479,82896.0
2023-05-18 15:30:00,16.59,16.59,16.57,16.57,210183.0,16.479,16.479,16.4591,16.4591,210183.0
2023-05-18 15:35:00,16.57,16.58,16.57,16.57,92875.0,16.4591,16.4691,16.4591,16.4591,92875.0
2023-05-18 15:40:00,16.57,16.59,16.56,16.59,413763.0,16.4591,16.479,16.4492,16.479,413763.0
2023-05-18 15:45:00,16.59,16.61,16.54,16.56,1916568.0,16.479,16.4989,16.4293,16.4492,1916568.0
2023-05-18 15:50:00,16.56,16.58,16.55,16.57,1017273.0,16.4492,16.4691,16.4393,16.4591,1017273.0
2023-05-18 15:55:00,16.57,16.58,16.5,16.56,2314690.0,16.4591,16.4691,16.3896,16.4492,2314690.0
2023-05-19 09:30:00,16.62,16.65,16.55,16.59,328412.0,16.5088,16.5386,16.4393,16.479,328412.0
2023-05-19 09:35:00,16.59,16.71,16.59,16.65,162068.0,16.479,16.5982,16.479,16.5386,162068.0
2023-05-19 09:40:00,16.65,16.69,16.62,16.66,217760.0,16.5386,16.5783,16.5088,16.5485,217760.0
2023-05-19 09:45:00,16.67,16.72,16.65,16.71,1572846.0,16.5585,16.6081,16.5386,16.5982,1572846.0
2023-05-19 09:50:00,16.71,16.76,16.67,16.72,893871.0,16.5982,16.6479,16.5585,16.6081,893871.0
2023-05-19 09:55:00,16.72,16.76,16.67,16.68,628105.0,16.6081,16.6479,16.5585,16.5684,628105.0
2023-05-19 10:00:00,16.68,16.7,16.65,16.7,377703.0,16.5684,16.5883,16.5386,16.5883,377703.0
2023-05-19 10:05:00,16.7,16.72,16.68,16.71,100096.0,16.5883,16.6081,16.5684,16.5982,100096.0
2023-05-19 10:10:00,16.71,16.72,16.69,16.71,197844.0,16.5982,16.6081,16.5783,16.5982,197844.0
2023-05-19 10:15:00,16.71,16.72,16.67,16.7,208192.0,16.5982,16.6081,16.5585,16.5883,208192.0
2023-05-19 10:20:00,16.7,16.73,16.68,16.71,265351.0,16.5883,16.6181,16.5684,16.5982,265351.0
2023-05-19 10:25:00,16.72,16.76,16.71,16.73,453788.0,16.6081,16.6479,16.5982,16.6181,453788.0
2023-05-19 10:30:00,16.73,16.8,16.73,16.78,166353.0,16.6181,16.6876,16.6181,16.6677,166353.0
2023-05-19 10:35:00,16.78,16.79,16.72,16.76,402544.0,16.6677,16.6777,16.6081,16.6479,402544.0
2023-05-19 10:40:00,16.76,16.8,16.75,16.79,212745.0,16.6479,16.6876,16.6379,16.6777,212745.0
2023-05-19 10:45:00,16.79,16.79,16.75,16.77,118151.0,16.6777,16.6777,16.6379,16.6578,118151.0
2023-05-19 10:50:00,16.77,16.79,16.76,16.79,124840.0,16.6578,16.6777,16.6479,16.6777,124840.0
2023-05-19 10:55:00,16.79,16.79,16.74,16.75,79712.0,16.6777,16.6777,16.628,16.6379,79712.0
2023-05-19 11:00:00,16.75,16.82,16.74,16.8,200645.0,16.6379,16.7075,16.628,16.6876,200645.0
2023-05-19 11:05:00,16.8,16.82,16.78,16.81,98406.0,16.6876,16.7075,16.6677,16.6975,98406.0
2023-05-19 11:10:00,16.82,16.86,16.81,16.86,119173.0,16.7075,16.7472,16.6975,16.7472,119173.0
2023-05-19 11:15:00,16.86,16.87,16.81,16.82,195947.0,16.7472,16.7571,16.6975,16.7075,195947.0
2023-05-19 11:20:00,16.83,16.85,16.78,16.8,294357.0,16.7174,16.7373,16.6677,16.6876,294357.0
2023-05-19 11:25:00,16.8,16.82,16.78,16.79,652443.0,16.6876,16.7075,16.6677,16.6777,652443.0
2023-05-19 11:30:00,16.78,16.79,16.74,16.78,232990.0,16.6677,16.6777,16.628,16.6677,232990.0
2023-05-19 11:35:00,16.77,16.77,16.69,16.71,248388.0,16.6578,16.6578,16.5783,16.5982,248388.0
2023-05-19 11:40:00,16.71,16.74,16.69,16.73,193741.0,16.5982,16.628,16.5783,16.6181,193741.0
2023-05-19 11:45:00,16.72,16.76,16.72,16.75,145587.0,16.6081,16.6479,16.6081,16.6379,145587.0
2023-05-19 11:50:00,16.75,16.76,16.72,16.73,80526.0,16.6379,16.6479,16.6081,16.6181,80526.0
2023-05-19 11:55:00,16.73,16.74,16.71,16.71,93391.0,16.6181,16.628,16.5982,16.5982,93391.0
2023-05-19 12:00:00,16.71,16.72,16.69,16.72,110543.0,16.5982,16.6081,16.5783,16.6081,110543.0
2023-05-19 12:05:00,16.72,16.74,16.71,16.73,56337.0,16.6081,16.628,16.5982,16.6181,56337.0
2023-05-19 12:10:00,16.73,16.75,16.71,16.75,63409.0,16.6181,16.6379,16.5982,16.6379,63409.0
2023-05-19 12:15:00,16.75,16.75,16.72,16.73,35977.0,16.6379,16.6379,16.6081,16.6181,35977.0
2023-05-19 12:20:00,16.72,16.73,16.7,16.73,36531.0,16.6081,16.6181,16.5883,16.6181,36531.0
2023-05-19 12:25:00,16.73,16.74,16.71,16.71,80853.0,16.6181,16.628,16.5982,16.5982,80853.0
2023-05-19 12:30:00,16.72,16.72,16.67,16.68,240791.0,16.6081,16.6081,16.5585,16.5684,240791.0
2023-05-19 12:35:00,16.68,16.7,16.66,16.69,1362481.0,16.5684,16.5883,16.5485,16.5783,1362481.0
2023-05-19 12:40:00,16.69,16.7,16.67,16.7,452208.0,16.5783,16.5883,16.5585,16.5883,452208.0
2023-05-19 12:45:00,16.7,16.7,16.66,16.69,166111.0,16.5883,16.5883,16.5485,16.5783,166111.0
2023-05-19 12:50:00,16.69,16.69,16.64,16.66,185598.0,16.5783,16.5783,16.5287,16.5485,185598.0
2023-05-19 12:55:00,16.66,16.67,16.64,16.65,189901.0,16.5485,16.5585,16.5287,16.5386,189901.0
2023-05-19 13:00:00,16.66,16.68,16.65,16.67,74429.0,16.5485,16.5684,16.5386,16.5585,74429.0
2023-05-19 13:05:00,16.67,16.67,16.63,16.64,131750.0,16.5585,16.5585,16.5187,16.5287,131750.0
2023-05-19 13:10:00,16.64,16.66,16.64,16.64,84921.0,16.5287,16.5485,16.5287,16.5287,84921.0
2023-05-19 13:15:00,16.64,16.66,16.62,16.66,196127.0,16.5287,16.5485,16.5088,16.5485,196127.0
2023-05-19 13:20:00,16.65,16.67,16.61,16.67,480832.0,16.5386,16.5585,16.4989,16.5585,480832.0
2023-05-19 13:25:00,16.67,16.67,16.64,16.65,96550.0,16.5585,16.5585,16.5287,16.5386,96550.0
2023-05-19 13:30:00,16.66,16.66,16.63,16.64,101708.0,16.5485,16.5485,16.5187,16.5287,101708.0
2023-05-19 13:35:00,16.64,16.65,16.62,16.64,75376.0,16.5287,16.5386,16.5088,16.5287,75376.0
2023-05-19 13:40:00,16.64,16.64,16.62,16.64,144384.0,16.5287,16.5287,16.5088,16.5287,144384.0
2023-05-19 13:45:00,16.63,16.65,16.62,16.64,93116.0,16.5187,16.5386,16.5088,16.5287,93116.0
2023-05-19 13:50:00,16.64,16.68,16.63,16.68,208167.0,16.5287,16.5684,16.5187,16.5684,208167.0
2023-05-19 13:55:00,16.67,16.68,16.65,16.65,55719.0,16.5585,16.5684,16.5386,16.5386,55719.0
2023-05-19 14:00:00,16.66,16.66,16.63,16.64,251097.0,16.5485,16.5485,16.5187,16.5287,251097.0
2023-05-19 14:05:00,16.64,16.66,16.64,16.66,91114.0,16.5287,16.5485,16.5287,16.5485,91114.0
2023-05-19 14:10:00,16.65,16.66,16.64,16.64,80054.0,16.5386,16.5485,16.5287,16.5287,80054.0
2023-05-19 14:15:00,16.64,16.65,16.62,16.64,176643.0,16.5287,16.5386,16.5088,16.5287,176643.0
2023-05-19 14:20:00,16.64,16.64,16.62,16.63,75598.0,16.5287,16.5287,16.5088,16.5187,75598.0
2023-05-19 14:25:00,16.63,16.63,16.61,16.62,39735.0,16.5187,16.5187,16.4989,16.5088,39735.0
2023-05-19 14:30:00,16.62,16.63,16.6,16.63,200901.0,16.5088,16.5187,16.4889,16.5187,200901.0
2023-05-19 14:35:00,16.63,16.65,16.62,16.64,102144.0,16.5187,16.5386,16.5088,16.5287,102144.0
2023-05-19 14:40:00,16.65,16.66,16.64,16.66,138061.0,16.5386,16.5485,16.5287,16.5485,138061.0
2023-05-19 14:45:00,16.66,16.66,16.64,16.66,71418.0,16.5485,16.5485,16.5287,16.5485,71418.0
2023-05-19 14:50:00,16.66,16.67,16.65,16.66,103958.0,16.5485,16.5585,16.5386,16.5485,103958.0
2023-05-19 14:55:00,16.66,16.68,16.63,16.66,1100300.0,16.5485,16.5684,16.5187,16.5485,1100300.0
2023-05-19 15:00:00,16.65,16.66,16.64,16.64,72741.0,16.5386,16.5485,16.5287,16.5287,72741.0
2023-05-19 15:05:00,16.64,16.65,16.62,16.64,75418.0,16.5287,16.5386,16.5088,16.5287,75418.0
2023-05-19 15:10:00,16.64,16.66,16.63,16.64,156195.0,16.5287,16.5485,16.5187,16.5287,156195.0
2023-05-19 15:15:00,16.64,16.65,16.62,16.62,76748.0,16.5287,16.5386,16.5088,16.5088,76748.0
2023-05-19 15:20:00,16.62,16.63,16.61,16.62,142185.0,16.5088,16.5187,16.4989,16.5088,142185.0
2023-05-19 15:25:00,16.63,16.63,16.6,16.61,213267.0,16.5187,16.5187,16.4889,16.4989,213267.0
2023-05-19 15:30:00,16.6,16.61,16.57,16.57,377808.0,16.4889,16.4989,16.4591,16.4591,377808.0
2023-05-19 15:35:00,16.57,16.61,16.57,16.6,219784.0,16.4591,16.4989,16.4591,16.4889,219784.0
2023-05-19 15:40:00,16.6,16.6,16.58,16.59,171668.0,16.4889,16.4889,16.4691,16.479,171668.0
2023-05-19 15:45:00,16.59,16.62,16.57,16.62,354638.0,16.479,16.5088,16.4591,16.5088,354638.0
2023-05-19 15:50:00,16.62,16.62,16.59,16.61,641544.0,16.5088,16.5088,16.479,16.4989,641544.0
2023-05-19 15:55:00,16.61,16.63,16.58,16.58,1733352.0,16.4989,16.5187,16.4691,16.4691,1733352.0
2023-05-22 09:30:00,16.74,16.77,16.6,16.68,422241.0,16.628,16.6578,16.4889,16.5684,422241.0
2023-05-22 09:35:00,16.68,16.72,16.66,16.67,180943.0,16.5684,16.6081,16.5485,16.5585,180943.0
2023-05-22 09:40:00,16.68,16.72,16.6,16.62,208759.0,16.5684,16.6081,16.4889,16.5088,208759.0
2023-05-22 09:45:00,16.62,16.64,16.59,16.6,160426.0,16.5088,16.5287,16.479,16.4889,160426.0
2023-05-22 09:50:00,16.6,16.61,16.57,16.59,116559.0,16.4889,16.4989,16.4591,16.479,116559.0
2023-05-22 09:55:00,16.59,16.62,16.56,16.57,178902.0,16.479,16.5088,16.4492,16.4591,178902.0
2023-05-22 10:00:00,16.57,16.57,16.51,16.54,104638.0,16.4591,16.4591,16.3995,16.4293,104638.0
2023-05-22 10:05:00,16.55,16.55,16.47,16.5,172428.0,16.4393,16.4393,16.3598,16.3896,172428.0
2023-05-22 10:10:00,16.5,16.54,16.49,16.51,98640.0,16.3896,16.4293,16.3797,16.3995,98640.0
2023-05-22 10:15:00,16.51,16.52,16.48,16.5,107586.0,16.3995,16.4095,16.3697,16.3896,107586.0
2023-05-22 10:20:00,16.49,16.55,16.49,16.55,93277.0,16.3797,16.4393,16.3797,16.4393,93277.0
2023-05-22 10:25:00,16.55,16.59,16.53,16.59,131516.0,16.4393,16.479,16.4194,16.479,131516.0
2023-05-22 10:30:00,16.59,16.6,16.57,16.57,123606.0,16.479,16.4889,16.4591,16.4591,123606.0
2023-05-22 10:35:00,16.57,16.61,16.57,16.6,131912.0,16.4591,16.4989,16.4591,16.4889,131912.0
2023-05-22 10:40:00,16.6,16.61,16.56,16.56,69907.0,16.4889,16.4989,16.4492,16.4492,69907.0
2023-05-22 10:45:00,16.57,16.59,16.55,16.55,114284.0,16.4591,16.479,16.4393,16.4393,114284.0
2023-05-22 10:50:00,16.55,16.58,16.55,16.57,55810.0,16.4393,16.4691,16.4393,16.4591,55810.0
2023-05-22 10:55:00,16.57,16.58,16.53,16.55,99754.0,16.4591,16.4691,16.4194,16.4393,99754.0
2023-05-22 11:00:00,16.56,16.6,16.56,16.59,112608.0,16.4492,16.4889,16.4492,16.479,112608.0
2023-05-22 11:05:00,16.59,16.61,16.58,16.59,104278.0,16.479,16.4989,16.4691,16.479,104278.0
2023-05-22 11:10:00,16.59,16.6,16.58,16.6,115974.0,16.479,16.4889,16.4691,16.4889,115974.0
2023-05-22 11:15:00,16.6,16.61,16.59,16.61,46772.0,16.4889,16.4989,16.479,16.4989,46772.0
2023-05-22 11:20:00,16.61,16.61,16.59,16.6,102116.0,16.4989,16.4989,16.479,16.4889,102116.0
2023-05-22 11:25:00,16.6,16.6,16.57,16.57,611120.0,16.4889,16.4889,16.4591,16.4591,611120.0
2023-05-22 11:30:00,16.57,16.61,16.56,16.59,84466.0,16.4591,16.4989,16.4492,16.479,84466.0
2023-05-22 11:35:00,16.59,16.59,16.57,16.57,41463.0,16.479,16.479,16.4591,16.4591,41463.0
2023-05-22 11:40:00,16.58,16.59,16.57,16.57,52114.0,16.4691,16.479,16.4591,16.4591,52114.0
2023-05-22 11:45:00,16.57,16.57,16.55,16.57,92105.0,16.4591,16.4591,16.4393,16.4591,92105.0
2023-05-22 11:50:00,16.57,16.6,16.56,16.58,109871.0,16.4591,16.4889,16.4492,16.4691,109871.0
2023-05-22 11:55:00,16.57,16.59,16.56,16.57,66484.0,16.4591,16.479,16.4492,16.4591,66484.0
2023-05-22 12:00:00,16.58,16.6,16.57,16.58,50874.0,16.4691,16.4889,16.4591,16.4691,50874.0
2023-05-22 12:05:00,16.58,16.58,16.56,16.57,63381.0,16.4691,16.4691,16.4492,16.4591,63381.0
2023-05-22 12:10:00,16.57,16.58,16.56,16.58,26938.0,16.4591,16.4691,16.4492,16.4691,26938.0
2023-05-22 12:15:00,16.58,16.58,16.57,16.57,26560.0,16.4691,16.4691,16.4591,16.4591,26560.0
2023-05-22 12:20:00,16.57,16.59,16.56,16.56,69179.0,16.4591,16.479,16.4492,16.4492,69179.0
2023-05-22 12:25:00,16.57,16.57,16.56,16.57,25896.0,16.4591,16.4591,16.4492,16.4591,25896.0
2023-05-22 12:30:00,16.57,16.6,16.56,16.6,67021.0,16.4591,16.4889,16.4492,16.4889,67021.0
2023-05-22 12:35:00,16.6,16.6,16.58,16.58,48948.0,16.4889,16.4889,16.4691,16.4691,48948.0
2023-05-22 12:40:00,16.58,16.59,16.57,16.57,41447.0,16.4691,16.479,16.4591,16.4591,41447.0
2023-05-22 12:45:00,16.57,16.6,16.57,16.58,111352.0,16.4591,16.4889,16.4591,16.4691,111352.0
2023-05-22 12:50:00,16.58,16.6,16.58,16.6,25851.0,16.4691,16.4889,16.4691,16.4889,25851.0
2023-05-22 12:55:00,16.6,16.61,16.59,16.6,54805.0,16.4889,16.4989,16.479,16.4889,54805.0
2023-05-22 13:00:00,16.6,16.61,16.59,16.6,72555.0,16.4889,16.4989,16.479,16.4889,72555.0
2023-05-22 13:05:00,16.59,16.61,16.58,16.61,57161.0,16.479,16.4989,16.4691,16.4989,57161.0
2023-05-22 13:10:00,16.61,16.61,16.57,16.57,105592.0,16.4989,16.4989,16.4591,16.4591,105592.0
2023-05-22 13:15:00,16.57,16.58,16.55,16.57,93768.0,16.4591,16.4691,16.4393,16.4591,93768.0
2023-05-22 13:20:00,16.57,16.61,16.57,16.6,42536.0,16.4591,16.4989,16.4591,16.4889,42536.0
2023-05-22 13:25:00,16.6,16.6,16.58,16.58,22206.0,16.4889,16.4889,16.4691,16.4691,22206.0
2023-05-22 13:30:00,16.59,16.6,16.58,16.6,42685.0,16.479,16.4889,16.4691,16.4889,42685.0
2023-05-22 13:35:00,16.6,16.61,16.59,16.61,45344.0,16.4889,16.4989,16.479,16.4989,45344.0
2023-05-22 13:40:00,16.61,16.62,16.59,16.61,56101.0,16.4989,16.5088,16.479,16.4989,56101.0
2023-05-22 13:45:00,16.61,16.63,16.61,16.62,56694.0,16.4989,16.5187,16.4989,16.5088,56694.0
2023-05-22 13:50:00,16.61,16.62,16.59,16.59,74693.0,16.4989,16.5088,16.479,16.479,74693.0
2023-05-22 13:55:00,16.59,16.61,16.59,16.6,38801.0,16.479,16.4989,16.479,16.4889,38801.0
2023-05-22 14:00:00,16.6,16.61,16.6,16.61,47025.0,16.4889,16.4989,16.4889,16.4989,47025.0
2023-05-22 14:05:00,16.61,16.62,16.6,16.62,49150.0,16.4989,16.5088,16.4889,16.5088,49150.0
2023-05-22 14:10:00,16.62,16.62,16.61,16.62,20283.0,16.5088,16.5088,16.4989,16.5088,20283.0
2023-05-22 14:15:00,16.62,16.63,16.62,16.63,42659.0,16.5088,16.5187,16.5088,16.5187,42659.0
2023-05-22 14:20:00,16.63,16.63,16.61,16.62,58051.0,16.5187,16.5187,16.4989,16.5088,58051.0
2023-05-22 14:25:00,16.62,16.63,16.61,16.62,49489.0,16.5088,16.5187,16.4989,16.5088,49489.0
2023-05-22 14:30:00,16.62,16.63,16.61,16.62,65781.0,16.5088,16.5187,16.4989,16.5088,65781.0
2023-05-22 14:35:00,16.62,16.62,16.61,16.62,26242.0,16.5088,16.5088,16.4989,16.5088,26242.0
2023-05-22 14:40:00,16.62,16.62,16.61,16.61,25281.0,16.5088,16.5088,16.4989,16.4989,25281.0
2023-05-22 14:45:00,16.62,16.62,16.58,16.59,124304.0,16.5088,16.5088,16.4691,16.479,124304.0
2023-05-22 14:50:00,16.6,16.61,16.57,16.57,137563.0,16.4889,16.4989,16.4591,16.4591,137563.0
2023-05-22 14:55:00,16.57,16.6,16.56,16.57,97482.0,16.4591,16.4889,16.4492,16.4591,97482.0
2023-05-22 15:00:00,16.58,16.6,16.56,16.57,139415.0,16.4691,16.4889,16.4492,16.4591,139415.0
2023-05-22 15:05:00,16.57,16.57,16.56,16.57,41049.0,16.4591,16.4591,16.4492,16.4591,41049.0
2023-05-22 15:10:00,16.57,16.57,16.56,16.57,50376.0,16.4591,16.4591,16.4492,16.4591,50376.0
2023-05-22 15:15:00,16.57,16.57,16.56,16.57,35770.0,16.4591,16.4591,16.4492,16.4591,35770.0
2023-05-22 15:20:00,16.57,16.57,16.55,16.55,168312.0,16.4591,16.4591,16.4393,16.4393,168312.0
2023-05-22 15:25:00,16.55,16.56,16.52,16.52,240065.0,16.4393,16.4492,16.4095,16.4095,240065.0
2023-05-22 15:30:00,16.52,16.54,16.52,16.53,146655.0,16.4095,16.4293,16.4095,16.4194,146655.0
2023-05-22 15:35:00,16.53,16.53,16.5,16.51,157888.0,16.4194,16.4194,16.3896,16.3995,157888.0
2023-05-22 15:40:00,16.51,16.51,16.47,16.48,296521.0,16.3995,16.3995,16.3598,16.3697,296521.0
2023-05-22 15:45:00,16.48,16.49,16.47,16.49,359546.0,16.3697,16.3797,16.3598,16.3797,359546.0
2023-05-22 15:50:00,16.49,16.5,16.46,16.48,865747.0,16.3797,16.3896,16.3499,16.3697,865747.0
2023-05-22 15:55:00,16.48,16.52,16.45,16.51,1983577.0,16.3697,16.4095,16.3399,16.3995,1983577.0
2023-05-23 09:30:00,16.38,16.51,16.38,16.5,543755.0,16.2704,16.3995,16.2704,16.3896,543755.0
2023-05-23 09:35:00,16.51,16.62,16.5,16.59,197342.0,16.3995,16.5088,16.3896,16.479,197342.0
2023-05-23 09:40:00,16.58,16.63,16.57,16.6,1390350.0,16.4691,16.5187,16.4591,16.4889,1390350.0
2023-05-23 09:45:00,16.59,16.68,16.59,16.68,232506.0,16.479,16.5684,16.479,16.5684,232506.0
2023-05-23 09:50:00,16.68,16.71,16.67,16.71,826654.0,16.5684,16.5982,16.5585,16.5982,826654.0
2023-05-23 09:55:00,16.71,16.72,16.66,16.69,101940.0,16.5982,16.6081,16.5485,16.5783,101940.0
2023-05-23 10:00:00,16.69,16.74,16.69,16.7,520929.0,16.5783,16.628,16.5783,16.5883,520929.0
2023-05-23 10:05:00,16.7,16.74,16.69,16.73,142111.0,16.5883,16.628,16.5783,16.6181,142111.0
2023-05-23 10:10:00,16.73,16.74,16.64,16.66,209855.0,16.6181,16.628,16.5287,16.5485,209855.0
2023-05-23 10:15:00,16.66,16.7,16.65,16.68,127539.0,16.5485,16.5883,16.5386,16.5684,127539.0
2023-05-23 10:20:00,16.68,16.68,16.62,16.64,114665.0,16.5684,16.5684,16.5088,16.5287,114665.0
2023-05-23 10:25:00,16.64,16.65,16.57,16.61,874389.0,16.5287,16.5386,16.4591,16.4989,874389.0
2023-05-23 10:30:00,16.61,16.64,16.6,16.61,223219.0,16.4989,16.5287,16.4889,16.4989,223219.0
2023-05-23 10:35:00,16.61,16.65,16.6,16.62,228428.0,16.4989,16.5386,16.4889,16.5088,228428.0
2023-05-23 10:40:00,16.63,16.63,16.6,16.61,50920.0,16.5187,16.5187,16.4889,16.4989,50920.0
2023-05-23 10:45:00,16.6,16.61,16.58,16.59,100668.0,16.4889,16.4989,16.4691,16.479,100668.0
2023-05-23 10:50:00,16.59,16.59,16.56,16.57,131368.0,16.479,16.479,16.4492,16.4591,131368.0
2023-05-23 10:55:00,16.57,16.58,16.5,16.53,161985.0,16.4591,16.4691,16.3896,16.4194,161985.0
2023-05-23 11:00:00,16.53,16.56,16.52,16.56,98746.0,16.4194,16.4492,16.4095,16.4492,98746.0
2023-05-23 11:05:00,16.55,16.58,16.55,16.58,102974.0,16.4393,16.4691,16.4393,16.4691,102974.0
2023-05-23 11:10:00,16.57,16.61,16.57,16.59,119551.0,16.4591,16.4989,16.4591,16.479,119551.0
2023-05-23 11:15:00,16.59,16.59,16.57,16.57,42070.0,16.479,16.479,16.4591,16.4591,42070.0
2023-05-23 11:20:00,16.57,16.6,16.57,16.6,69551.0,16.4591,16.4889,16.4591,16.4889,69551.0
2023-05-23 11:25:00,16.6,16.62,16.59,16.6,112808.0,16.4889,16.5088,16.479,16.4889,112808.0
2023-05-23 11:30:00,16.6,16.6,16.58,16.6,85253.0,16.4889,16.4889,16.4691,16.4889,85253.0
2023-05-23 11:35:00,16.6,16.63,16.58,16.63,103961.0,16.4889,16.5187,16.4691,16.5187,103961.0
2023-05-23 11:40:00,16.63,16.63,16.62,16.63,58796.0,16.5187,16.5187,16.5088,16.5187,58796.0
2023-05-23 11:45:00,16.63,16.64,16.61,16.64,90500.0,16.5187,16.5287,16.4989,16.5287,90500.0
2023-05-23 11:50:00,16.64,16.65,16.63,16.64,142052.0,16.5287,16.5386,16.5187,16.5287,142052.0
2023-05-23 11:55:00,16.64,16.64,16.57,16.57,790029.0,16.5287,16.5287,16.4591,16.4591,790029.0
2023-05-23 12:00:00,16.57,16.59,16.55,16.57,62110.0,16.4591,16.479,16.4393,16.4591,62110.0
2023-05-23 12:05:00,16.57,16.59,16.56,16.57,149374.0,16.4591,16.479,16.4492,16.4591,149374.0
2023-05-23 12:10:00,16.57,16.58,16.55,16.57,152135.0,16.4591,16.4691,16.4393,16.4591,152135.0
2023-05-23 12:15:00,16.57,16.57,16.55,16.55,38295.0,16.4591,16.4591,16.4393,16.4393,38295.0
2023-05-23 12:20:00,16.55,16.56,16.55,16.55,20602.0,16.4393,16.4492,16.4393,16.4393,20602.0
2023-05-23 12:25:00,16.56,16.56,16.52,16.53,114848.0,16.4492,16.4492,16.4095,16.4194,114848.0
2023-05-23 12:30:00,16.53,16.56,16.53,16.55,91511.0,16.4194,16.4492,16.4194,16.4393,91511.0
2023-05-23 12:35:00,16.55,16.56,16.52,16.53,69223.0,16.4393,16.4492,16.4095,16.4194,69223.0
2023-05-23 12:40:00,16.54,16.55,16.53,16.54,70546.0,16.4293,16.4393,16.4194,16.4293,70546.0
2023-05-23 12:45:00,16.54,16.54,16.53,16.53,28100.0,16.4293,16.4293,16.4194,16.4194,28100.0
2023-05-23 12:50:00,16.54,16.54,16.53,16.54,21955.0,16.4293,16.4293,16.4194,16.4293,21955.0
2023-05-23 12:55:00,16.54,16.54,16.51,16.53,78828.0,16.4293,16.4293,16.3995,16.4194,78828.0
2023-05-23 13:00:00,16.53,16.53,16.47,16.47,168956.0,16.4194,16.4194,16.3598,16.3598,168956.0
2023-05-23 13:05:00,16.48,16.49,16.46,16.49,82717.0,16.3697,16.3797,16.3499,16.3797,82717.0
2023-05-23 13:10:00,16.48,16.49,16.46,16.46,107155.0,16.3697,16.3797,16.3499,16.3499,107155.0
2023-05-23 13:15:00,16.46,16.46,16.42,16.43,32417.0,16.3499,16.3499,16.3101,16.3201,32417.0
2023-05-23 13:20:00,16.43,16.43,16.4,16.42,63491.0,16.3201,16.3201,16.2903,16.3101,63491.0
2023-05-23 13:25:00,16.41,16.43,16.38,16.38,150149.0,16.3002,16.3201,16.2704,16.2704,150149.0
2023-05-23 13:30:00,16.39,16.39,16.35,16.37,197835.0,16.2803,16.2803,16.2406,16.2605,197835.0
2023-05-23 13:35:00,16.36,16.41,16.35,16.41,173360.0,16.2505,16.3002,16.2406,16.3002,173360.0
2023-05-23 13:40:00,16.41,16.42,16.4,16.42,72171.0,16.3002,16.3101,16.2903,16.3101,72171.0
2023-05-23 13:45:00,16.42,16.45,16.42,16.45,42750.0,16.3101,16.3399,16.3101,16.3399,42750.0
2023-05-23 13:50:00,16.45,16.45,16.43,16.43,45241.0,16.3399,16.3399,16.3201,16.3201,45241.0
2023-05-23 13:55:00,16.44,16.46,16.41,16.41,192124.0,16.33,16.3499,16.3002,16.3002,192124.0
2023-05-23 14:00:00,16.41,16.44,16.41,16.44,117528.0,16.3002,16.33,16.3002,16.33,117528.0
2023-05-23 14:05:00,16.44,16.45,16.42,16.45,145468.0,16.33,16.3399,16.3101,16.3399,145468.0
2023-05-23 14:10:00,16.45,16.46,16.44,16.46,380629.0,16.3399,16.3499,16.33,16.3499,380629.0
2023-05-23 14:15:00,16.46,16.48,16.44,16.46,242073.0,16.3499,16.3697,16.33,16.3499,242073.0
2023-05-23 14:20:00,16.46,16.46,16.42,16.43,394049.0,16.3499,16.3499,16.3101,16.3201,394049.0
2023-05-23 14:25:00,16.42,16.46,16.42,16.45,84233.0,16.3101,16.3499,16.3101,16.3399,84233.0
2023-05-23 14:30:00,16.44,16.46,16.43,16.43,103953.0,16.33,16.3499,16.3201,16.3201,103953.0
2023-05-23 14:35:00,16.44,16.44,16.42,16.43,38433.0,16.33,16.33,16.3101,16.3201,38433.0
2023-05-23 14:40:00,16.42,16.43,16.39,16.41,139950.0,16.3101,16.3201,16.2803,16.3002,139950.0
2023-05-23 14:45:00,16.41,16.42,16.39,16.41,227074.0,16.3002,16.3101,16.2803,16.3002,227074.0
2023-05-23 14:50:00,16.41,16.42,16.4,16.41,57991.0,16.3002,16.3101,16.2903,16.3002,57991.0
2023-05-23 14:55:00,16.4,16.42,16.4,16.41,45133.0,16.2903,16.3101,16.2903,16.3002,45133.0
2023-05-23 15:00:00,16.41,16.42,16.38,16.4,257300.0,16.3002,16.3101,16.2704,16.2903,257300.0
2023-05-23 15:05:00,16.39,16.42,16.39,16.42,60446.0,16.2803,16.3101,16.2803,16.3101,60446.0
2023-05-23 15:10:00,16.42,16.44,16.42,16.44,93669.0,16.3101,16.33,16.3101,16.33,93669.0
2023-05-23 15:15:00,16.44,16.44,16.42,16.42,75779.0,16.33,16.33,16.3101,16.3101,75779.0
2023-05-23 15:20:00,16.42,16.43,16.41,16.43,75701.0,16.3101,16.3201,16.3002,16.3201,75701.0
2023-05-23 15:25:00,16.43,16.44,16.42,16.43,114147.0,16.3201,16.33,16.3101,16.3201,114147.0
2023-05-23 15:30:00,16.43,16.43,16.42,16.43,246557.0,16.3201,16.3201,16.3101,16.3201,246557.0
2023-05-23 15:35:00,16.43,16.43,16.42,16.42,173175.0,16.3201,16.3201,16.3101,16.3101,173175.0
2023-05-23 15:40:00,16.43,16.43,16.42,16.42,65741.0,16.3201,16.3201,16.3101,16.3101,65741.0
2023-05-23 15:45:00,16.43,16.43,16.42,16.42,114701.0,16.3201,16.3201,16.3101,16.3101,114701.0
2023-05-23 15:50:00,16.42,16.43,16.42,16.43,351257.0,16.3101,16.3201,16.3101,16.3201,351257.0
2023-05-23 15:55:00,16.43,16.43,16.38,16.41,1049694.0,16.3201,16.3201,16.2704,16.3002,1049694.0
2023-05-24 09:30:00,16.35,16.44,16.31,16.32,187183.0,16.2406,16.33,16.2009,16.2108,187183.0
2023-05-24 09:35:00,16.32,16.38,16.31,16.37,150503.0,16.2108,16.2704,16.2009,16.2605,150503.0
2023-05-24 09:40:00,16.38,16.39,16.36,16.38,115971.0,16.2704,16.2803,16.2505,16.2704,115971.0
2023-05-24 09:45:00,16.39,16.41,16.37,16.39,158298.0,16.2803,16.3002,16.2605,16.2803,158298.0
2023-05-24 09:50:00,16.38,16.4,16.34,16.37,175574.0,16.2704,16.2903,16.2307,16.2605,175574.0
2023-05-24 09:55:00,16.37,16.38,16.35,16.38,116069.0,16.2605,16.2704,16.2406,16.2704,116069.0
2023-05-24 10:00:00,16.38,16.39,16.3,16.31,338869.0,16.2704,16.2803,16.1909,16.2009,338869.0
2023-05-24 10:05:00,16.31,16.35,16.28,16.32,683951.0,16.2009,16.2406,16.1711,16.2108,683951.0
2023-05-24 10:10:00,16.32,16.35,16.27,16.34,197285.0,16.2108,16.2406,16.1612,16.2307,197285.0
2023-05-24 10:15:00,16.34,16.35,16.3,16.34,280156.0,16.2307,16.2406,16.1909,16.2307,280156.0
2023-05-24 10:20:00,16.34,16.34,16.28,16.29,175788.0,16.2307,16.2307,16.1711,16.181,175788.0
2023-05-24 10:25:00,16.29,16.37,16.29,16.37,179252.0,16.181,16.2605,16.181,16.2605,179252.0
2023-05-24 10:30:00,16.37,16.4,16.34,16.36,187544.0,16.2605,16.2903,16.2307,16.2505,187544.0
2023-05-24 10:35:00,16.36,16.37,16.34,16.35,1013148.0,16.2505,16.2605,16.2307,16.2406,1013148.0
2023-05-24 10:40:00,16.35,16.39,16.32,16.38,426028.0,16.2406,16.2803,16.2108,16.2704,426028.0
2023-05-24 10:45:00,16.38,16.45,16.37,16.43,568166.0,16.2704,16.3399,16.2605,16.3201,568166.0
2023-05-24 10:50:00,16.44,16.44,16.38,16.39,87424.0,16.33,16.33,16.2704,16.2803,87424.0
2023-05-24 10:55:00,16.39,16.42,16.37,16.41,114481.0,16.2803,16.3101,16.2605,16.3002,114481.0
2023-05-24 11:00:00,16.41,16.43,16.39,16.43,76885.0,16.3002,16.3201,16.2803,16.3201,76885.0
2023-05-24 11:05:00,16.43,16.43,16.4,16.41,231138.0,16.3201,16.3201,16.2903,16.3002,231138.0
2023-05-24 11:10:00,16.41,16.42,16.39,16.39,124910.0,16.3002,16.3101,16.2803,16.2803,124910.0
2023-05-24 11:15:00,16.39,16.41,16.38,16.41,99342.0,16.2803,16.3002,16.2704,16.3002,99342.0
2023-05-24 11:20:00,16.41,16.43,16.4,16.42,82056.0,16.3002,16.3201,16.2903,16.3101,82056.0
2023-05-24 11:25:00,16.43,16.44,16.41,16.41,101623.0,16.3201,16.33,16.3002,16.3002,101623.0
2023-05-24 11:30:00,16.41,16.43,16.41,16.41,93618.0,16.3002,16.3201,16.3002,16.3002,93618.0
2023-05-24 11:35:00,16.41,16.42,16.41,16.41,52292.0,16.3002,16.3101,16.3002,16.3002,52292.0
2023-05-24 11:40:00,16.42,16.42,16.36,16.38,868271.0,16.3101,16.3101,16.2505,16.2704,868271.0
2023-05-24 11:45:00,16.37,16.4,16.36,16.38,130508.0,16.2605,16.2903,16.2505,16.2704,130508.0
2023-05-24 11:50:00,16.38,16.39,16.35,16.36,147213.0,16.2704,16.2803,16.2406,16.2505,147213.0
2023-05-24 11:55:00,16.35,16.37,16.35,16.36,60920.0,16.2406,16.2605,16.2406,16.2505,60920.0
2023-05-24 12:00:00,16.36,16.41,16.35,16.41,80273.0,16.2505,16.3002,16.2406,16.3002,80273.0
2023-05-24 12:05:00,16.41,16.42,16.39,16.41,165813.0,16.3002,16.3101,16.2803,16.3002,165813.0
2023-05-24 12:10:00,16.41,16.42,16.39,16.41,98849.0,16.3002,16.3101,16.2803,16.3002,98849.0
2023-05-24 12:15:00,16.41,16.41,16.37,16.39,88387.0,16.3002,16.3002,16.2605,16.2803,88387.0
2023-05-24 12:20:00,16.38,16.39,16.36,16.36,117109.0,16.2704,16.2803,16.2505,16.2505,117109.0
2023-05-24 12:25:00,16.36,16.38,16.35,16.36,109007.0,16.2505,16.2704,16.2406,16.2505,109007.0
2023-05-24 12:30:00,16.36,16.37,16.35,16.37,63614.0,16.2505,16.2605,16.2406,16.2605,63614.0
2023-05-24 12:35:00,16.37,16.37,16.33,16.35,276059.0,16.2605,16.2605,16.2207,16.2406,276059.0
2023-05-24 12:40:00,16.35,16.38,16.34,16.36,130790.0,16.2406,16.2704,16.2307,16.2505,130790.0
2023-05-24 12:45:00,16.37,16.4,16.36,16.38,147204.0,16.2605,16.2903,16.2505,16.2704,147204.0
2023-05-24 12:50:00,16.38,16.38,16.36,16.37,164150.0,16.2704,16.2704,16.2505,16.2605,164150.0
2023-05-24 12:55:00,16.37,16.39,16.36,16.37,61319.0,16.2605,16.2803,16.2505,16.2605,61319.0
2023-05-24 13:00:00,16.37,16.37,16.32,16.34,146668.0,16.2605,16.2605,16.2108,16.2307,146668.0
2023-05-24 13:05:00,16.34,16.36,16.33,16.36,33537.0,16.2307,16.2505,16.2207,16.2505,33537.0
2023-05-24 13:10:00,16.36,16.36,16.34,16.34,77954.0,16.2505,16.2505,16.2307,16.2307,77954.0
2023-05-24 13:15:00,16.35,16.38,16.31,16.38,218357.0,16.2406,16.2704,16.2009,16.2704,218357.0
2023-05-24 13:20:00,16.38,16.39,16.35,16.35,92166.0,16.2704,16.2803,16.2406,16.2406,92166.0
2023-05-24 13:25:00,16.35,16.35,16.32,16.34,68140.0,16.2406,16.2406,16.2108,16.2307,68140.0
2023-05-24 13:30:00,16.34,16.37,16.33,16.35,126406.0,16.2307,16.2605,16.2207,16.2406,126406.0
2023-05-24 13:35:00,16.35,16.36,16.34,16.35,94876.0,16.2406,16.2505,16.2307,16.2406,94876.0
2023-05-24 13:40:00,16.35,16.36,16.33,16.36,109241.0,16.2406,16.2505,16.2207,16.2505,109241.0
2023-05-24 13:45:00,16.36,16.37,16.33,16.36,243790.0,16.2505,16.2605,16.2207,16.2505,243790.0
2023-05-24 13:50:00,16.35,16.38,16.34,16.38,57494.0,16.2406,16.2704,16.2307,16.2704,57494.0
2023-05-24 13:55:00,16.38,16.38,16.36,16.36,56953.0,16.2704,16.2704,16.2505,16.2505,56953.0
2023-05-24 14:00:00,16.37,16.39,16.36,16.37,82198.0,16.2605,16.2803,16.2505,16.2605,82198.0
2023-05-24 14:05:00,16.36,16.38,16.35,16.36,128989.0,16.2505,16.2704,16.2406,16.2505,128989.0
2023-05-24 14:10:00,16.36,16.37,16.34,16.37,42171.0,16.2505,16.2605,16.2307,16.2605,42171.0
2023-05-24 14:15:00,16.37,16.38,16.34,16.36,120812.0,16.2605,16.2704,16.2307,16.2505,120812.0
2023-05-24 14:20:00,16.36,16.37,16.33,16.36,81071.0,16.2505,16.2605,16.2207,16.2505,81071.0
2023-05-24 14:25:00,16.36,16.36,16.33,16.34,69595.0,16.2505,16.2505,16.2207,16.2307,69595.0
2023-05-24 14:30:00,16.34,16.36,16.33,16.35,103635.0,16.2307,16.2505,16.2207,16.2406,103635.0
2023-05-24 14:35:00,16.35,16.37,16.35,16.36,40485.0,16.2406,16.2605,16.2406,16.2505,40485.0
2023-05-24 14:40:00,16.37,16.37,16.35,16.35,52769.0,16.2605,16.2605,16.2406,16.2406,52769.0
2023-05-24 14:45:00,16.36,16.38,16.35,16.37,81635.0,16.2505,16.2704,16.2406,16.2605,81635.0
2023-05-24 14:50:00,16.36,16.38,16.36,16.37,113925.0,16.2505,16.2704,16.2505,16.2605,113925.0
2023-05-24 14:55:00,16.37,16.37,16.36,16.37,31240.0,16.2605,16.2605,16.2505,16.2605,31240.0
2023-05-24 15:00:00,16.37,16.39,16.35,16.35,123541.0,16.2605,16.2803,16.2406,16.2406,123541.0
2023-05-24 15:05:00,16.36,16.39,16.35,16.39,111399.0,16.2505,16.2803,16.2406,16.2803,111399.0
2023-05-24 15:10:00,16.39,16.39,16.37,16.39,62741.0,16.2803,16.2803,16.2605,16.2803,62741.0
2023-05-24 15:15:00,16.39,16.43,16.38,16.43,190691.0,16.2803,16.3201,16.2704,16.3201,190691.0
2023-05-24 15:20:00,16.43,16.45,16.42,16.43,291818.0,16.3201,16.3399,16.3101,16.3201,291818.0
2023-05-24 15:25:00,16.43,16.44,16.42,16.43,158116.0,16.3201,16.33,16.3101,16.3201,158116.0
2023-05-24 15:30:00,16.42,16.47,16.42,16.45,297741.0,16.3101,16.3598,16.3101,16.3399,297741.0
2023-05-24 15:35:00,16.45,16.45,16.42,16.45,214022.0,16.3399,16.3399,16.3101,16.3399,214022.0
2023-05-24 15:40:00,16.45,16.46,16.43,16.44,419176.0,16.3399,16.3499,16.3201,16.33,419176.0
2023-05-24 15:45:00,16.44,16.44,16.42,16.43,747287.0,16.33,16.33,16.3101,16.3201,747287.0
2023-05-24 15:50:00,16.42,16.45,16.41,16.44,473360.0,16.3101,16.3399,16.3002,16.33,473360.0
2023-05-24 15:55:00,16.43,16.47,16.42,16.47,1075125.0,16.3201,16.3598,16.3101,16.3598,1075125.0
2023-05-25 09:30:00,16.49,16.54,16.42,16.54,399199.0,16.3797,16.4293,16.3101,16.4293,399199.0
2023-05-25 09:35:00,16.53,16.56,16.42,16.43,174243.0,16.4194,16.4492,16.3101,16.3201,174243.0
2023-05-25 09:40:00,16.42,16.48,16.42,16.48,124573.0,16.3101,16.3697,16.3101,16.3697,124573.0
2023-05-25 09:45:00,16.49,16.5,16.42,16.44,128181.0,16.3797,16.3896,16.3101,16.33,128181.0
2023-05-25 09:50:00,16.44,16.44,16.4,16.41,126100.0,16.33,16.33,16.2903,16.3002,126100.0
2023-05-25 09:55:00,16.41,16.47,16.41,16.47,54731.0,16.3002,16.3598,16.3002,16.3598,54731.0
2023-05-25 10:00:00,16.46,16.49,16.44,16.46,194132.0,16.3499,16.3797,16.33,16.3499,194132.0
2023-05-25 10:05:00,16.46,16.48,16.45,16.46,117427.0,16.3499,16.3697,16.3399,16.3499,117427.0
2023-05-25 10:10:00,16.46,16.46,16.38,16.41,825045.0,16.3499,16.3499,16.2704,16.3002,825045.0
2023-05-25 10:15:00,16.41,16.45,16.36,16.41,189514.0,16.3002,16.3399,16.2505,16.3002,189514.0
2023-05-25 10:20:00,16.41,16.44,16.39,16.41,119387.0,16.3002,16.33,16.2803,16.3002,119387.0
2023-05-25 10:25:00,16.41,16.42,16.38,16.38,115420.0,16.3002,16.3101,16.2704,16.2704,115420.0
2023-05-25 10:30:00,16.38,16.39,16.35,16.37,117432.0,16.2704,16.2803,16.2406,16.2605,117432.0
2023-05-25 10:35:00,16.37,16.37,16.28,16.3,412714.0,16.2605,16.2605,16.1711,16.1909,412714.0
2023-05-25 10:40:00,16.3,16.35,16.3,16.32,152795.0,16.1909,16.2406,16.1909,16.2108,152795.0
2023-05-25 10:45:00,16.32,16.33,16.28,16.29,101639.0,16.2108,16.2207,16.1711,16.181,101639.0
2023-05-25 10:50:00,16.3,16.3,16.25,16.25,43338.0,16.1909,16.1909,16.1413,16.1413,43338.0
2023-05-25 10:55:00,16.25,16.28,16.23,16.27,185572.0,16.1413,16.1711,16.1214,16.1612,185572.0
2023-05-25 11:00:00,16.28,16.33,16.27,16.33,130710.0,16.1711,16.2207,16.1612,16.2207,130710.0
2023-05-25 11:05:00,16.32,16.34,16.28,16.3,92605.0,16.2108,16.2307,16.1711,16.1909,92605.0
2023-05-25 11:10:00,16.3,16.3,16.26,16.26,126830.0,16.1909,16.1909,16.1512,16.1512,126830.0
2023-05-25 11:15:00,16.26,16.28,16.24,16.25,123155.0,16.1512,16.1711,16.1314,16.1413,123155.0
2023-05-25 11:20:00,16.25,16.26,16.22,16.25,121963.0,16.1413,16.1512,16.1115,16.1413,121963.0
2023-05-25 11:25:00,16.25,16.28,16.24,16.27,150204.0,16.1413,16.1711,16.1314,16.1612,150204.0
2023-05-25 11:30:00,16.27,16.28,16.25,16.27,110855.0,16.1612,16.1711,16.1413,16.1612,110855.0
2023-05-25 11:35:00,16.28,16.28,16.24,16.26,106535.0,16.1711,16.1711,16.1314,16.1512,106535.0
2023-05-25 11:40:00,16.25,16.27,16.23,16.25,116217.0,16.1413,16.1612,16.1214,16.1413,116217.0
2023-05-25 11:45:00,16.25,16.25,16.22,16.24,97833.0,16.1413,16.1413,16.1115,16.1314,97833.0
2023-05-25 11:50:00,16.23,16.24,16.21,16.21,118227.0,16.1214,16.1314,16.1016,16.1016,118227.0
2023-05-25 11:55:00,16.21,16.24,16.2,16.23,94042.0,16.1016,16.1314,16.0916,16.1214,94042.0
2023-05-25 12:00:00,16.24,16.26,16.23,16.25,46261.0,16.1314,16.1512,16.1214,16.1413,46261.0
2023-05-25 12:05:00,16.25,16.27,16.25,16.26,52714.0,16.1413,16.1612,16.1413,16.1512,52714.0
2023-05-25 12:10:00,16.25,16.28,16.25,16.26,38415.0,16.1413,16.1711,16.1413,16.1512,38415.0
2023-05-25 12:15:00,16.27,16.28,16.26,16.28,21149.0,16.1612,16.1711,16.1512,16.1711,21149.0
2023-05-25 12:20:00,16.28,16.28,16.23,16.23,78316.0,16.1711,16.1711,16.1214,16.1214,78316.0
2023-05-25 12:25:00,16.23,16.24,16.21,16.22,76829.0,16.1214,16.1314,16.1016,16.1115,76829.0
2023-05-25 12:30:00,16.23,16.23,16.21,16.23,70898.0,16.1214,16.1214,16.1016,16.1214,70898.0
2023-05-25 12:35:00,16.22,16.24,16.22,16.23,110131.0,16.1115,16.1314,16.1115,16.1214,110131.0
2023-05-25 12:40:00,16.23,16.26,16.23,16.25,42489.0,16.1214,16.1512,16.1214,16.1413,42489.0
2023-05-25 12:45:00,16.25,16.27,16.24,16.26,92584.0,16.1413,16.1612,16.1314,16.1512,92584.0
2023-05-25 12:50:00,16.27,16.29,16.26,16.29,46794.0,16.1612,16.181,16.1512,16.181,46794.0
2023-05-25 12:55:00,16.29,16.3,16.26,16.27,51107.0,16.181,16.1909,16.1512,16.1612,51107.0
2023-05-25 13:00:00,16.27,16.28,16.25,16.26,256139.0,16.1612,16.1711,16.1413,16.1512,256139.0
2023-05-25 13:05:00,16.25,16.29,16.25,16.29,73352.0,16.1413,16.181,16.1413,16.181,73352.0
2023-05-25 13:10:00,16.29,16.3,16.28,16.3,59151.0,16.181,16.1909,16.1711,16.1909,59151.0
2023-05-25 13:15:00,16.3,16.33,16.3,16.32,77378.0,16.1909,16.2207,16.1909,16.2108,77378.0
2023-05-25 13:20:00,16.32,16.33,16.31,16.32,42105.0,16.2108,16.2207,16.2009,16.2108,42105.0
2023-05-25 13:25:00,16.32,16.34,16.31,16.33,104613.0,16.2108,16.2307,16.2009,16.2207,104613.0
2023-05-25 13:30:00,16.33,16.34,16.31,16.32,58472.0,16.2207,16.2307,16.2009,16.2108,58472.0
2023-05-25 13:35:00,16.32,16.32,16.31,16.32,51056.0,16.2108,16.2108,16.2009,16.2108,51056.0
2023-05-25 13:40:00,16.32,16.34,16.31,16.32,86179.0,16.2108,16.2307,16.2009,16.2108,86179.0
2023-05-25 13:45:00,16.32,16.33,16.31,16.32,70568.0,16.2108,16.2207,16.2009,16.2108,70568.0
2023-05-25 13:50:00,16.32,16.33,16.31,16.31,111636.0,16.2108,16.2207,16.2009,16.2009,111636.0
2023-05-25 13:55:00,16.32,16.34,16.31,16.34,118749.0,16.2108,16.2307,16.2009,16.2307,118749.0
2023-05-25 14:00:00,16.34,16.39,16.32,16.34,175977.0,16.2307,16.2803,16.2108,16.2307,175977.0
2023-05-25 14:05:00,16.34,16.35,16.31,16.32,83718.0,16.2307,16.2406,16.2009,16.2108,83718.0
2023-05-25 14:10:00,16.32,16.33,16.3,16.32,86739.0,16.2108,16.2207,16.1909,16.2108,86739.0
2023-05-25 14:15:00,16.32,16.34,16.32,16.34,40696.0,16.2108,16.2307,16.2108,16.2307,40696.0
2023-05-25 14:20:00,16.34,16.35,16.33,16.34,45744.0,16.2307,16.2406,16.2207,16.2307,45744.0
2023-05-25 14:25:00,16.34,16.36,16.33,16.34,63175.0,16.2307,16.2505,16.2207,16.2307,63175.0
2023-05-25 14:30:00,16.34,16.34,16.3,16.32,113050.0,16.2307,16.2307,16.1909,16.2108,113050.0
2023-05-25 14:35:00,16.32,16.32,16.29,16.31,515739.0,16.2108,16.2108,16.181,16.2009,515739.0
2023-05-25 14:40:00,16.32,16.36,16.3,16.36,347700.0,16.2108,16.2505,16.1909,16.2505,347700.0
2023-05-25 14:45:00,16.36,16.4,16.35,16.37,173077.0,16.2505,16.2903,16.2406,16.2605,173077.0
2023-05-25 14:50:00,16.37,16.37,16.35,16.37,110682.0,16.2605,16.2605,16.2406,16.2605,110682.0
2023-05-25 14:55:00,16.37,16.37,16.35,16.36,126022.0,16.2605,16.2605,16.2406,16.2505,126022.0
2023-05-25 15:00:00,16.36,16.37,16.34,16.36,208327.0,16.2505,16.2605,16.2307,16.2505,208327.0
2023-05-25 15:05:00,16.36,16.37,16.35,16.37,87408.0,16.2505,16.2605,16.2406,16.2605,87408.0
2023-05-25 15:10:00,16.37,16.38,16.36,16.37,204599.0,16.2605,16.2704,16.2505,16.2605,204599.0
2023-05-25 15:15:00,16.37,16.37,16.36,16.36,42333.0,16.2605,16.2605,16.2505,16.2505,42333.0
2023-05-25 15:20:00,16.37,16.38,16.35,16.38,126958.0,16.2605,16.2704,16.2406,16.2704,126958.0
2023-05-25 15:25:00,16.38,16.39,16.37,16.38,119134.0,16.2704,16.2803,16.2605,16.2704,119134.0
2023-05-25 15:30:00,16.39,16.42,16.38,16.39,292746.0,16.2803,16.3101,16.2704,16.2803,292746.0
2023-05-25 15:35:00,16.39,16.42,16.39,16.41,120127.0,16.2803,16.3101,16.2803,16.3002,120127.0
2023-05-25 15:40:00,16.42,16.45,16.4,16.44,404182.0,16.3101,16.3399,16.2903,16.33,404182.0
2023-05-25 15:45:00,16.44,16.45,16.43,16.45,231967.0,16.33,16.3399,16.3201,16.3399,231967.0
2023-05-25 15:50:00,16.44,16.45,16.41,16.42,740706.0,16.33,16.3399,16.3002,16.3101,740706.0
2023-05-25 15:55:00,16.41,16.45,16.41,16.42,1434335.0,16.3002,16.3399,16.3002,16.3101,1434335.0
2023-05-26 09:30:00,16.38,16.42,16.29,16.33,268722.0,16.2704,16.3101,16.181,16.2207,268722.0
2023-05-26 09:35:00,16.34,16.35,16.29,16.32,148041.0,16.2307,16.2406,16.181,16.2108,148041.0
2023-05-26 09:40:00,16.32,16.38,16.32,16.36,107235.0,16.2108,16.2704,16.2108,16.2505,107235.0
2023-05-26 09:45:00,16.36,16.38,16.28,16.3,154621.0,16.2505,16.2704,16.1711,16.1909,154621.0
2023-05-26 09:50:00,16.3,16.33,16.28,16.32,227519.0,16.1909,16.2207,16.1711,16.2108,227519.0
2023-05-26 09:55:00,16.33,16.34,16.29,16.3,103637.0,16.2207,16.2307,16.181,16.1909,103637.0
2023-05-26 10:00:00,16.3,16.34,16.29,16.33,170143.0,16.1909,16.2307,16.181,16.2207,170143.0
2023-05-26 10:05:00,16.33,16.39,16.32,16.39,225969.0,16.2207,16.2803,16.2108,16.2803,225969.0
2023-05-26 10:10:00,16.39,16.39,16.35,16.36,208699.0,16.2803,16.2803,16.2406,16.2505,208699.0
2023-05-26 10:15:00,16.36,16.41,16.34,16.41,238094.0,16.2505,16.3002,16.2307,16.3002,238094.0
2023-05-26 10:20:00,16.41,16.45,16.4,16.44,129040.0,16.3002,16.3399,16.2903,16.33,129040.0
2023-05-26 10:25:00,16.44,16.46,16.43,16.45,122410.0,16.33,16.3499,16.3201,16.3399,122410.0
2023-05-26 10:30:00,16.45,16.47,16.43,16.44,134715.0,16.3399,16.3598,16.3201,16.33,134715.0
2023-05-26 10:35:00,16.45,16.45,16.42,16.43,129143.0,16.3399,16.3399,16.3101,16.3201,129143.0
2023-05-26 10:40:00,16.43,16.47,16.42,16.44,144022.0,16.3201,16.3598,16.3101,16.33,144022.0
2023-05-26 10:45:00,16.44,16.44,16.4,16.4,89834.0,16.33,16.33,16.2903,16.2903,89834.0
2023-05-26 10:50:00,16.4,16.42,16.39,16.41,106843.0,16.2903,16.3101,16.2803,16.3002,106843.0
2023-05-26 10:55:00,16.41,16.41,16.39,16.39,54121.0,16.3002,16.3002,16.2803,16.2803,54121.0
2023-05-26 11:00:00,16.4,16.43,16.38,16.41,196845.0,16.2903,16.3201,16.2704,16.3002,196845.0
2023-05-26 11:05:00,16.41,16.41,16.36,16.41,114049.0,16.3002,16.3002,16.2505,16.3002,114049.0
2023-05-26 11:10:00,16.41,16.41,16.39,16.41,57485.0,16.3002,16.3002,16.2803,16.3002,57485.0
2023-05-26 11:15:00,16.41,16.41,16.39,16.39,189232.0,16.3002,16.3002,16.2803,16.2803,189232.0
2023-05-26 11:20:00,16.39,16.4,16.34,16.34,85680.0,16.2803,16.2903,16.2307,16.2307,85680.0
2023-05-26 11:25:00,16.35,16.39,16.34,16.36,127597.0,16.2406,16.2803,16.2307,16.2505,127597.0
2023-05-26 11:30:00,16.36,16.37,16.34,16.37,222459.0,16.2505,16.2605,16.2307,16.2605,222459.0
2023-05-26 11:35:00,16.37,16.38,16.35,16.35,82176.0,16.2605,16.2704,16.2406,16.2406,82176.0
2023-05-26 11:40:00,16.35,16.37,16.35,16.37,66452.0,16.2406,16.2605,16.2406,16.2605,66452.0
2023-05-26 11:45:00,16.36,16.37,16.35,16.37,77204.0,16.2505,16.2605,16.2406,16.2605,77204.0
2023-05-26 11:50:00,16.37,16.37,16.35,16.37,69337.0,16.2605,16.2605,16.2406,16.2605,69337.0
2023-05-26 11:55:00,16.37,16.41,16.36,16.41,109923.0,16.2605,16.3002,16.2505,16.3002,109923.0
2023-05-26 12:00:00,16.41,16.41,16.39,16.41,110719.0,16.3002,16.3002,16.2803,16.3002,110719.0
2023-05-26 12:05:00,16.41,16.42,16.39,16.4,108554.0,16.3002,16.3101,16.2803,16.2903,108554.0
2023-05-26 12:10:00,16.4,16.41,16.39,16.41,41344.0,16.2903,16.3002,16.2803,16.3002,41344.0
2023-05-26 12:15:00,16.41,16.41,16.38,16.39,57100.0,16.3002,16.3002,16.2704,16.2803,57100.0
2023-05-26 12:20:00,16.39,16.4,16.38,16.4,47835.0,16.2803,16.2903,16.2704,16.2903,47835.0
2023-05-26 12:25:00,16.39,16.41,16.39,16.4,68269.0,16.2803,16.3002,16.2803,16.2903,68269.0
2023-05-26 12:30:00,16.39,16.41,16.39,16.41,80755.0,16.2803,16.3002,16.2803,16.3002,80755.0
2023-05-26 12:35:00,16.41,16.41,16.39,16.41,98970.0,16.3002,16.3002,16.2803,16.3002,98970.0
2023-05-26 12:40:00,16.41,16.41,16.39,16.4,63505.0,16.3002,16.3002,16.2803,16.2903,63505.0
2023-05-26 12:45:00,16.4,16.41,16.38,16.39,54420.0,16.2903,16.3002,16.2704,16.2803,54420.0
2023-05-26 12:50:00,16.39,16.4,16.38,16.4,51040.0,16.2803,16.2903,16.2704,16.2903,51040.0
2023-05-26 12:55:00,16.4,16.4,16.38,16.39,39605.0,16.2903,16.2903,16.2704,16.2803,39605.0
2023-05-26 13:00:00,16.39,16.42,16.38,16.42,262759.0,16.2803,16.3101,16.2704,16.3101,262759.0
2023-05-26 13:05:00,16.41,16.43,16.41,16.43,26820.0,16.3002,16.3201,16.3002,16.3201,26820.0
2023-05-26 13:10:00,16.43,16.43,16.41,16.41,89928.0,16.3201,16.3201,16.3002,16.3002,89928.0
2023-05-26 13:15:00,16.41,16.43,16.4,16.42,428180.0,16.3002,16.3201,16.2903,16.3101,428180.0
2023-05-26 13:20:00,16.42,16.46,16.42,16.46,121870.0,16.3101,16.3499,16.3101,16.3499,121870.0
2023-05-26 13:25:00,16.45,16.51,16.45,16.5,270878.0,16.3399,16.3995,16.3399,16.3896,270878.0
2023-05-26 13:30:00,16.5,16.5,16.45,16.46,179297.0,16.3896,16.3896,16.3399,16.3499,179297.0
2023-05-26 13:35:00,16.46,16.47,16.44,16.46,143755.0,16.3499,16.3598,16.33,16.3499,143755.0
2023-05-26 13:40:00,16.46,16.47,16.43,16.45,129397.0,16.3499,16.3598,16.3201,16.3399,129397.0
2023-05-26 13:45:00,16.44,16.45,16.42,16.45,51740.0,16.33,16.3399,16.3101,16.3399,51740.0
2023-05-26 13:50:00,16.45,16.45,16.43,16.44,31113.0,16.3399,16.3399,16.3201,16.33,31113.0
2023-05-26 13:55:00,16.44,16.47,16.42,16.46,110026.0,16.33,16.3598,16.3101,16.3499,110026.0
2023-05-26 14:00:00,16.46,16.47,16.45,16.45,47067.0,16.3499,16.3598,16.3399,16.3399,47067.0
2023-05-26 14:05:00,16.45,16.45,16.41,16.41,124221.0,16.3399,16.3399,16.3002,16.3002,124221.0
2023-05-26 14:10:00,16.41,16.43,16.41,16.43,32156.0,16.3002,16.3201,16.3002,16.3201,32156.0
2023-05-26 14:15:00,16.42,16.43,16.41,16.42,41731.0,16.3101,16.3201,16.3002,16.3101,41731.0
2023-05-26 14:20:00,16.43,16.45,16.41,16.41,594701.0,16.3201,16.3399,16.3002,16.3002,594701.0
2023-05-26 14:25:00,16.41,16.43,16.4,16.43,55215.0,16.3002,16.3201,16.2903,16.3201,55215.0
2023-05-26 14:30:00,16.43,16.44,16.42,16.44,61606.0,16.3201,16.33,16.3101,16.33,61606.0
2023-05-26 14:35:00,16.44,16.47,16.43,16.46,198257.0,16.33,16.3598,16.3201,16.3499,198257.0
2023-05-26 14:40:00,16.47,16.47,16.45,16.46,51151.0,16.3598,16.3598,16.3399,16.3499,51151.0
2023-05-26 14:45:00,16.46,16.46,16.43,16.44,73029.0,16.3499,16.3499,16.3201,16.33,73029.0
2023-05-26 14:50:00,16.44,16.45,16.43,16.45,45156.0,16.33,16.3399,16.3201,16.3399,45156.0
2023-05-26 14:55:00,16.45,16.45,16.43,16.45,74610.0,16.3399,16.3399,16.3201,16.3399,74610.0
2023-05-26 15:00:00,16.45,16.47,16.44,16.46,43780.0,16.3399,16.3598,16.33,16.3499,43780.0
2023-05-26 15:05:00,16.47,16.49,16.46,16.48,187267.0,16.3598,16.3797,16.3499,16.3697,187267.0
2023-05-26 15:10:00,16.48,16.5,16.48,16.5,77868.0,16.3697,16.3896,16.3697,16.3896,77868.0
2023-05-26 15:15:00,16.5,16.5,16.47,16.48,222879.0,16.3896,16.3896,16.3598,16.3697,222879.0
2023-05-26 15:20:00,16.48,16.5,16.47,16.48,116579.0,16.3697,16.3896,16.3598,16.3697,116579.0
2023-05-26 15:25:00,16.48,16.5,16.47,16.48,202968.0,16.3697,16.3896,16.3598,16.3697,202968.0
2023-05-26 15:30:00,16.48,16.5,16.48,16.5,191562.0,16.3697,16.3896,16.3697,16.3896,191562.0
2023-05-26 15:35:00,16.5,16.51,16.49,16.5,180837.0,16.3896,16.3995,16.3797,16.3896,180837.0
2023-05-26 15:40:00,16.49,16.52,16.48,16.52,476278.0,16.3797,16.4095,16.3697,16.4095,476278.0
2023-05-26 15:45:00,16.51,16.55,16.51,16.54,621036.0,16.3995,16.4393,16.3995,16.4293,621036.0
2023-05-26 15:50:00,16.54,16.54,16.48,16.52,541950.0,16.4293,16.4293,16.3697,16.4095,541950.0
2023-05-26 15:55:00,16.52,16.54,16.51,16.52,1216623.0,16.4095,16.4293,16.3995,16.4095,1216623.0
2023-05-30 09:30:00,16.64,16.99,16.62,16.91,645528.0,16.5287,16.8763,16.5088,16.7969,645528.0
2023-05-30 09:35:00,16.91,16.93,16.84,16.88,480562.0,16.7969,16.8167,16.7273,16.7671,480562.0
2023-05-30 09:40:00,16.88,16.9,16.77,16.89,1257478.0,16.7671,16.7869,16.6578,16.777,1257478.0
2023-05-30 09:45:00,16.89,16.94,16.85,16.91,666298.0,16.777,16.8267,16.7373,16.7969,666298.0
2023-05-30 09:50:00,16.91,17.02,16.9,17.01,363466.0,16.7969,16.9061,16.7869,16.8962,363466.0
2023-05-30 09:55:00,17.01,17.01,16.94,16.96,172249.0,16.8962,16.8962,16.8267,16.8465,172249.0
2023-05-30 10:00:00,16.95,17.02,16.95,16.98,263600.0,16.8366,16.9061,16.8366,16.8664,263600.0
2023-05-30 10:05:00,16.98,17.09,16.97,17.09,393025.0,16.8664,16.9757,16.8565,16.9757,393025.0
2023-05-30 10:10:00,17.09,17.11,17.02,17.05,452700.0,16.9757,16.9955,16.9061,16.9359,452700.0
2023-05-30 10:15:00,17.05,17.1,17.05,17.07,256078.0,16.9359,16.9856,16.9359,16.9558,256078.0
2023-05-30 10:20:00,17.07,17.08,17.04,17.07,297198.0,16.9558,16.9657,16.926,16.9558,297198.0
2023-05-30 10:25:00,17.07,17.07,16.98,17.03,511890.0,16.9558,16.9558,16.8664,16.9161,511890.0
2023-05-30 10:30:00,17.03,17.1,16.99,17.05,729271.0,16.9161,16.9856,16.8763,16.9359,729271.0
2023-05-30 10:35:00,17.04,17.05,16.97,16.98,256774.0,16.926,16.9359,16.8565,16.8664,256774.0
2023-05-30 10:40:00,16.98,17.05,16.97,17.05,343439.0,16.8664,16.9359,16.8565,16.9359,343439.0
2023-05-30 10:45:00,17.05,17.05,17.0,17.0,292926.0,16.9359,16.9359,16.8863,16.8863,292926.0
2023-05-30 10:50:00,16.99,17.02,16.9,16.92,984145.0,16.8763,16.9061,16.7869,16.8068,984145.0
2023-05-30 10:55:00,16.93,16.94,16.88,16.9,508407.0,16.8167,16.8267,16.7671,16.7869,508407.0
2023-05-30 11:00:00,16.89,16.92,16.88,16.9,216775.0,16.777,16.8068,16.7671,16.7869,216775.0
2023-05-30 11:05:00,16.89,16.9,16.87,16.87,191986.0,16.777,16.7869,16.7571,16.7571,191986.0
2023-05-30 11:10:00,16.87,16.9,16.86,16.9,103664.0,16.7571,16.7869,16.7472,16.7869,103664.0
2023-05-30 11:15:00,16.89,16.97,16.88,16.93,303828.0,16.777,16.8565,16.7671,16.8167,303828.0
2023-05-30 11:20:00,16.94,16.94,16.88,16.89,116460.0,16.8267,16.8267,16.7671,16.777,116460.0
2023-05-30 11:25:00,16.89,16.95,16.89,16.95,126165.0,16.777,16.8366,16.777,16.8366,126165.0
2023-05-30 11:30:00,16.95,16.96,16.93,16.94,316419.0,16.8366,16.8465,16.8167,16.8267,316419.0
2023-05-30 11:35:00,16.94,16.97,16.93,16.95,212140.0,16.8267,16.8565,16.8167,16.8366,212140.0
2023-05-30 11:40:00,16.95,16.96,16.93,16.94,80151.0,16.8366,16.8465,16.8167,16.8267,80151.0
2023-05-30 11:45:00,16.94,16.95,16.93,16.94,199215.0,16.8267,16.8366,16.8167,16.8267,199215.0
2023-05-30 11:50:00,16.94,16.94,16.89,16.9,183885.0,16.8267,16.8267,16.777,16.7869,183885.0
2023-05-30 11:55:00,16.9,16.93,16.9,16.93,91289.0,16.7869,16.8167,16.7869,16.8167,91289.0
2023-05-30 12:00:00,16.93,16.93,16.91,16.91,31164.0,16.8167,16.8167,16.7969,16.7969,31164.0
2023-05-30 12:05:00,16.91,16.95,16.9,16.91,164169.0,16.7969,16.8366,16.7869,16.7969,164169.0
2023-05-30 12:10:00,16.91,16.92,16.89,16.92,88896.0,16.7969,16.8068,16.777,16.8068,88896.0
2023-05-30 12:15:00,16.91,16.96,16.91,16.95,111952.0,16.7969,16.8465,16.7969,16.8366,111952.0
2023-05-30 12:20:00,16.96,16.96,16.95,16.96,16443.0,16.8465,16.8465,16.8366,16.8465,16443.0
2023-05-30 12:25:00,16.96,16.96,16.92,16.95,163989.0,16.8465,16.8465,16.8068,16.8366,163989.0
2023-05-30 12:30:00,16.95,16.95,16.92,16.94,193621.0,16.8366,16.8366,16.8068,16.8267,193621.0
2023-05-30 12:35:00,16.94,16.97,16.94,16.95,76918.0,16.8267,16.8565,16.8267,16.8366,76918.0
2023-05-30 12:40:00,16.94,16.95,16.92,16.94,86983.0,16.8267,16.8366,16.8068,16.8267,86983.0
2023-05-30 12:45:00,16.94,16.94,16.92,16.94,59889.0,16.8267,16.8267,16.8068,16.8267,59889.0
2023-05-30 12:50:00,16.94,16.97,16.93,16.97,25939.0,16.8267,16.8565,16.8167,16.8565,25939.0
2023-05-30 12:55:00,16.97,16.98,16.96,16.96,118008.0,16.8565,16.8664,16.8465,16.8465,118008.0
2023-05-30 13:00:00,16.96,16.97,16.94,16.95,50206.0,16.8465,16.8565,16.8267,16.8366,50206.0
2023-05-30 13:05:00,16.95,16.95,16.91,16.93,171673.0,16.8366,16.8366,16.7969,16.8167,171673.0
2023-05-30 13:10:00,16.93,16.94,16.91,16.94,31999.0,16.8167,16.8267,16.7969,16.8267,31999.0
2023-05-30 13:15:00,16.94,16.95,16.93,16.94,64714.0,16.8267,16.8366,16.8167,16.8267,64714.0
2023-05-30 13:20:00,16.94,16.96,16.93,16.96,92916.0,16.8267,16.8465,16.8167,16.8465,92916.0
2023-05-30 13:25:00,16.96,16.97,16.94,16.95,96900.0,16.8465,16.8565,16.8267,16.8366,96900.0
2023-05-30 13:30:00,16.94,16.94,16.91,16.92,107726.0,16.8267,16.8267,16.7969,16.8068,107726.0
2023-05-30 13:35:00,16.92,16.93,16.91,16.92,88389.0,16.8068,16.8167,16.7969,16.8068,88389.0
2023-05-30 13:40:00,16.93,16.93,16.92,16.93,45272.0,16.8167,16.8167,16.8068,16.8167,45272.0
2023-05-30 13:45:00,16.93,16.93,16.89,16.89,66966.0,16.8167,16.8167,16.777,16.777,66966.0
2023-05-30 13:50:00,16.89,16.9,16.87,16.89,147687.0,16.777,16.7869,16.7571,16.777,147687.0
2023-05-30 13:55:00,16.89,16.9,16.86,16.87,61872.0,16.777,16.7869,16.7472,16.7571,61872.0
2023-05-30 14:00:00,16.87,16.87,16.84,16.85,88856.0,16.7571,16.7571,16.7273,16.7373,88856.0
2023-05-30 14:05:00,16.85,16.85,16.82,16.82,126586.0,16.7373,16.7373,16.7075,16.7075,126586.0
2023-05-30 14:10:00,16.82,16.82,16.8,16.81,279622.0,16.7075,16.7075,16.6876,16.6975,279622.0
2023-05-30 14:15:00,16.8,16.82,16.8,16.8,837152.0,16.6876,16.7075,16.6876,16.6876,837152.0
2023-05-30 14:20:00,16.8,16.82,16.79,16.8,437317.0,16.6876,16.7075,16.6777,16.6876,437317.0
2023-05-30 14:25:00,16.8,16.82,16.79,16.82,134677.0,16.6876,16.7075,16.6777,16.7075,134677.0
2023-05-30 14:30:00,16.82,16.85,16.81,16.84,102424.0,16.7075,16.7373,16.6975,16.7273,102424.0
2023-05-30 14:35:00,16.84,16.85,16.79,16.8,257317.0,16.7273,16.7373,16.6777,16.6876,257317.0
2023-05-30 14:40:00,16.8,16.82,16.79,16.8,133375.0,16.6876,16.7075,16.6777,16.6876,133375.0
2023-05-30 14:45:00,16.81,16.81,16.75,16.75,490170.0,16.6975,16.6975,16.6379,16.6379,490170.0
2023-05-30 14:50:00,16.75,16.76,16.67,16.7,256585.0,16.6379,16.6479,16.5585,16.5883,256585.0
2023-05-30 14:55:00,16.7,16.72,16.66,16.66,144480.0,16.5883,16.6081,16.5485,16.5485,144480.0
2023-05-30 15:00:00,16.66,16.67,16.64,16.66,229156.0,16.5485,16.5585,16.5287,16.5485,229156.0
2023-05-30 15:05:00,16.65,16.66,16.6,16.63,173900.0,16.5386,16.5485,16.4889,16.5187,173900.0
2023-05-30 15:10:00,16.63,16.67,16.62,16.62,460568.0,16.5187,16.5585,16.5088,16.5088,460568.0
2023-05-30 15:15:00,16.62,16.64,16.59,16.64,324802.0,16.5088,16.5287,16.479,16.5287,324802.0
2023-05-30 15:20:00,16.64,16.65,16.62,16.63,120538.0,16.5287,16.5386,16.5088,16.5187,120538.0
2023-05-30 15:25:00,16.63,16.64,16.61,16.62,118282.0,16.5187,16.5287,16.4989,16.5088,118282.0
2023-05-30 15:30:00,16.63,16.64,16.61,16.63,319012.0,16.5187,16.5287,16.4989,16.5187,319012.0
2023-05-30 15:35:00,16.63,16.63,16.61,16.62,529055.0,16.5187,16.5187,16.4989,16.5088,529055.0
2023-05-30 15:40:00,16.62,16.68,16.62,16.66,556872.0,16.5088,16.5684,16.5088,16.5485,556872.0
2023-05-30 15:45:00,16.66,16.68,16.65,16.68,676992.0,16.5485,16.5684,16.5386,16.5684,676992.0
2023-05-30 15:50:00,16.67,16.68,16.64,16.66,1174346.0,16.5585,16.5684,16.5287,16.5485,1174346.0
2023-05-30 15:55:00,16.65,16.66,16.61,16.64,3090121.0,16.5386,16.5485,16.4989,16.5287,3090121.0
2023-05-31 09:30:00,16.65,16.75,16.65,16.68,228089.0,16.5386,16.6379,16.5386,16.5684,228089.0
2023-05-31 09:35:00,16.68,16.74,16.67,16.68,229525.0,16.5684,16.628,16.5585,16.5684,229525.0
2023-05-31 09:40:00,16.69,16.78,16.68,16.76,92664.0,16.5783,16.6677,16.5684,16.6479,92664.0
2023-05-31 09:45:00,16.77,16.79,16.71,16.78,141522.0,16.6578,16.6777,16.5982,16.6677,141522.0
2023-05-31 09:50:00,16.78,16.79,16.76,16.78,216712.0,16.6677,16.6777,16.6479,16.6677,216712.0
2023-05-31 09:55:00,16.77,16.79,16.74,16.78,176685.0,16.6578,16.6777,16.628,16.6677,176685.0
2023-05-31 10:00:00,16.78,16.79,16.74,16.77,190238.0,16.6677,16.6777,16.628,16.6578,190238.0
2023-05-31 10:05:00,16.77,16.8,16.75,16.79,128558.0,16.6578,16.6876,16.6379,16.6777,128558.0
2023-05-31 10:10:00,16.78,16.79,16.75,16.78,156985.0,16.6677,16.6777,16.6379,16.6677,156985.0
2023-05-31 10:15:00,16.78,16.81,16.77,16.8,158095.0,16.6677,16.6975,16.6578,16.6876,158095.0
2023-05-31 10:20:00,16.8,16.83,16.77,16.81,183726.0,16.6876,16.7174,16.6578,16.6975,183726.0
2023-05-31 10:25:00,16.8,16.81,16.77,16.8,108011.0,16.6876,16.6975,16.6578,16.6876,108011.0
2023-05-31 10:30:00,16.8,16.81,16.78,16.8,242311.0,16.6876,16.6975,16.6677,16.6876,242311.0
2023-05-31 10:35:00,16.8,16.83,16.79,16.83,96714.0,16.6876,16.7174,16.6777,16.7174,96714.0
2023-05-31 10:40:00,16.83,16.84,16.81,16.82,101325.0,16.7174,16.7273,16.6975,16.7075,101325.0
2023-05-31 10:45:00,16.83,16.84,16.77,16.79,262818.0,16.7174,16.7273,16.6578,16.6777,262818.0
2023-05-31 10:50:00,16.78,16.79,16.75,16.76,189217.0,16.6677,16.6777,16.6379,16.6479,189217.0
2023-05-31 10:55:00,16.76,16.83,16.75,16.81,170474.0,16.6479,16.7174,16.6379,16.6975,170474.0
2023-05-31 11:00:00,16.8,16.82,16.79,16.8,99784.0,16.6876,16.7075,16.6777,16.6876,99784.0
2023-05-31 11:05:00,16.81,16.82,16.79,16.79,102560.0,16.6975,16.7075,16.6777,16.6777,102560.0
2023-05-31 11:10:00,16.8,16.8,16.78,16.8,31914.0,16.6876,16.6876,16.6677,16.6876,31914.0
2023-05-31 11:15:00,16.8,16.84,16.79,16.84,159158.0,16.6876,16.7273,16.6777,16.7273,159158.0
2023-05-31 11:20:00,16.84,16.86,16.83,16.86,132870.0,16.7273,16.7472,16.7174,16.7472,132870.0
2023-05-31 11:25:00,16.86,16.88,16.85,16.88,43035.0,16.7472,16.7671,16.7373,16.7671,43035.0
2023-05-31 11:30:00,16.88,16.91,16.88,16.9,115270.0,16.7671,16.7969,16.7671,16.7869,115270.0
2023-05-31 11:35:00,16.89,16.9,16.87,16.89,131377.0,16.777,16.7869,16.7571,16.777,131377.0
2023-05-31 11:40:00,16.88,16.92,16.88,16.91,190557.0,16.7671,16.8068,16.7671,16.7969,190557.0
2023-05-31 11:45:00,16.91,16.91,16.86,16.87,187269.0,16.7969,16.7969,16.7472,16.7571,187269.0
2023-05-31 11:50:00,16.87,16.91,16.87,16.89,225576.0,16.7571,16.7969,16.7571,16.777,225576.0
2023-05-31 11:55:00,16.9,16.92,16.9,16.92,146179.0,16.7869,16.8068,16.7869,16.8068,146179.0
2023-05-31 12:00:00,16.92,16.96,16.92,16.95,179414.0,16.8068,16.8465,16.8068,16.8366,179414.0
2023-05-31 12:05:00,16.95,16.95,16.94,16.95,36010.0,16.8366,16.8366,16.8267,16.8366,36010.0
2023-05-31 12:10:00,16.95,16.95,16.94,16.95,42518.0,16.8366,16.8366,16.8267,16.8366,42518.0
2023-05-31 12:15:00,16.95,16.98,16.95,16.96,336759.0,16.8366,16.8664,16.8366,16.8465,336759.0
2023-05-31 12:20:00,16.95,16.96,16.88,16.91,223423.0,16.8366,16.8465,16.7671,16.7969,223423.0
2023-05-31 12:25:00,16.91,16.93,16.91,16.92,201646.0,16.7969,16.8167,16.7969,16.8068,201646.0
2023-05-31 12:30:00,16.92,16.94,16.89,16.91,253516.0,16.8068,16.8267,16.777,16.7969,253516.0
2023-05-31 12:35:00,16.9,16.91,16.89,16.89,27221.0,16.7869,16.7969,16.777,16.777,27221.0
2023-05-31 12:40:00,16.89,16.93,16.89,16.91,379114.0,16.777,16.8167,16.777,16.7969,379114.0
2023-05-31 12:45:00,16.91,16.93,16.91,16.93,250368.0,16.7969,16.8167,16.7969,16.8167,250368.0
2023-05-31 12:50:00,16.92,16.93,16.85,16.86,180008.0,16.8068,16.8167,16.7373,16.7472,180008.0
2023-05-31 12:55:00,16.86,16.88,16.85,16.87,95079.0,16.7472,16.7671,16.7373,16.7571,95079.0
2023-05-31 13:00:00,16.87,16.9,16.85,16.89,213767.0,16.7571,16.7869,16.7373,16.777,213767.0
2023-05-31 13:05:00,16.89,16.9,16.88,16.89,181464.0,16.777,16.7869,16.7671,16.777,181464.0
2023-05-31 13:10:00,16.89,16.9,16.87,16.89,123260.0,16.777,16.7869,16.7571,16.777,123260.0
2023-05-31 13:15:00,16.89,16.9,16.81,16.82,244361.0,16.777,16.7869,16.6975,16.7075,244361.0
2023-05-31 13:20:00,16.82,16.83,16.8,16.82,76033.0,16.7075,16.7174,16.6876,16.7075,76033.0
2023-05-31 13:25:00,16.82,16.85,16.81,16.85,370319.0,16.7075,16.7373,16.6975,16.7373,370319.0
2023-05-31 13:30:00,16.85,16.87,16.83,16.84,102371.0,16.7373,16.7571,16.7174,16.7273,102371.0
2023-05-31 13:35:00,16.84,16.88,16.83,16.86,286111.0,16.7273,16.7671,16.7174,16.7472,286111.0
2023-05-31 13:40:00,16.86,16.88,16.86,16.88,101377.0,16.7472,16.7671,16.7472,16.7671,101377.0
2023-05-31 13:45:00,16.88,16.89,16.84,16.85,231612.0,16.7671,16.777,16.7273,16.7373,231612.0
2023-05-31 13:50:00,16.85,16.88,16.84,16.87,125222.0,16.7373,16.7671,16.7273,16.7571,125222.0
2023-05-31 13:55:00,16.87,16.88,16.86,16.88,64467.0,16.7571,16.7671,16.7472,16.7671,64467.0
2023-05-31 14:00:00,16.88,16.91,16.87,16.9,341171.0,16.7671,16.7969,16.7571,16.7869,341171.0
2023-05-31 14:05:00,16.89,16.91,16.88,16.89,200777.0,16.777,16.7969,16.7671,16.777,200777.0
2023-05-31 14:10:00,16.89,16.91,16.88,16.91,213476.0,16.777,16.7969,16.7671,16.7969,213476.0
2023-05-31 14:15:00,16.91,16.92,16.9,16.91,137331.0,16.7969,16.8068,16.7869,16.7969,137331.0
2023-05-31 14:20:00,16.92,16.93,16.91,16.92,109465.0,16.8068,16.8167,16.7969,16.8068,109465.0
2023-05-31 14:25:00,16.93,16.95,16.91,16.95,297637.0,16.8167,16.8366,16.7969,16.8366,297637.0
2023-05-31 14:30:00,16.94,16.95,16.92,16.93,66834.0,16.8267,16.8366,16.8068,16.8167,66834.0
2023-05-31 14:35:00,16.93,16.93,16.9,16.93,265118.0,16.8167,16.8167,16.7869,16.8167,265118.0
2023-05-31 14:40:00,16.93,16.93,16.91,16.91,101881.0,16.8167,16.8167,16.7969,16.7969,101881.0
2023-05-31 14:45:00,16.92,16.92,16.88,16.89,166823.0,16.8068,16.8068,16.7671,16.777,166823.0
2023-05-31 14:50:00,16.89,16.91,16.88,16.91,196583.0,16.777,16.7969,16.7671,16.7969,196583.0
2023-05-31 14:55:00,16.91,16.93,16.9,16.91,86582.0,16.7969,16.8167,16.7869,16.7969,86582.0
2023-05-31 15:00:00,16.91,16.93,16.91,16.93,53607.0,16.7969,16.8167,16.7969,16.8167,53607.0
2023-05-31 15:05:00,16.93,16.93,16.92,16.93,151498.0,16.8167,16.8167,16.8068,16.8167,151498.0
2023-05-31 15:10:00,16.93,16.97,16.92,16.96,215179.0,16.8167,16.8565,16.8068,16.8465,215179.0
2023-05-31 15:15:00,16.96,16.96,16.94,16.96,249894.0,16.8465,16.8465,16.8267,16.8465,249894.0
2023-05-31 15:20:00,16.95,16.96,16.92,16.93,257191.0,16.8366,16.8465,16.8068,16.8167,257191.0
2023-05-31 15:25:00,16.93,16.93,16.89,16.89,358474.0,16.8167,16.8167,16.777,16.777,358474.0
2023-05-31 15:30:00,16.89,16.93,16.89,16.93,192431.0,16.777,16.8167,16.777,16.8167,192431.0
2023-05-31 15:35:00,16.93,16.95,16.92,16.94,478292.0,16.8167,16.8366,16.8068,16.8267,478292.0
2023-05-31 15:40:00,16.94,16.97,16.93,16.97,449673.0,16.8267,16.8565,16.8167,16.8565,449673.0
2023-05-31 15:45:00,16.96,16.97,16.93,16.96,981232.0,16.8465,16.8565,16.8167,16.8465,981232.0
2023-05-31 15:50:00,16.97,16.98,16.92,16.93,1219760.0,16.8565,16.8664,16.8068,16.8167,1219760.0
2023-05-31 15:55:00,16.93,16.97,16.92,16.93,1870305.0,16.8167,16.8565,16.8068,16.8167,1870305.0
2023-06-01 09:30:00,16.84,16.88,16.79,16.84,351941.0,16.7273,16.7671,16.6777,16.7273,351941.0
2023-06-01 09:35:00,16.85,16.86,16.7,16.73,1367618.0,16.7373,16.7472,16.5883,16.6181,1367618.0
2023-06-01 09:40:00,16.73,16.73,16.63,16.65,219838.0,16.6181,16.6181,16.5187,16.5386,219838.0
2023-06-01 09:45:00,16.66,16.71,16.48,16.51,235815.0,16.5485,16.5982,16.3697,16.3995,235815.0
2023-06-01 09:50:00,16.5,16.53,16.43,16.46,226808.0,16.3896,16.4194,16.3201,16.3499,226808.0
2023-06-01 09:55:00,16.46,16.5,16.42,16.49,219601.0,16.3499,16.3896,16.3101,16.3797,219601.0
2023-06-01 10:00:00,16.5,16.51,16.41,16.46,442701.0,16.3896,16.3995,16.3002,16.3499,442701.0
2023-06-01 10:05:00,16.46,16.56,16.45,16.55,357051.0,16.3499,16.4492,16.3399,16.4393,357051.0
2023-06-01 10:10:00,16.55,16.71,16.55,16.7,601442.0,16.4393,16.5982,16.4393,16.5883,601442.0
2023-06-01 10:15:00,16.71,16.79,16.7,16.78,669435.0,16.5982,16.6777,16.5883,16.6677,669435.0
2023-06-01 10:20:00,16.78,16.81,16.75,16.76,245012.0,16.6677,16.6975,16.6379,16.6479,245012.0
2023-06-01 10:25:00,16.75,16.8,16.73,16.77,398535.0,16.6379,16.6876,16.6181,16.6578,398535.0
2023-06-01 10:30:00,16.77,16.77,16.69,16.7,232510.0,16.6578,16.6578,16.5783,16.5883,232510.0
2023-06-01 10:35:00,16.69,16.71,16.63,16.64,291323.0,16.5783,16.5982,16.5187,16.5287,291323.0
2023-06-01 10:40:00,16.64,16.74,16.62,16.73,125340.0,16.5287,16.628,16.5088,16.6181,125340.0
2023-06-01 10:45:00,16.73,16.74,16.66,16.7,203126.0,16.6181,16.628,16.5485,16.5883,203126.0
2023-06-01 10:50:00,16.7,16.74,16.69,16.73,397136.0,16.5883,16.628,16.5783,16.6181,397136.0
2023-06-01 10:55:00,16.72,16.78,16.72,16.76,165109.0,16.6081,16.6677,16.6081,16.6479,165109.0
2023-06-01 11:00:00,16.76,16.79,16.74,16.76,137943.0,16.6479,16.6777,16.628,16.6479,137943.0
2023-06-01 11:05:00,16.76,16.77,16.72,16.73,101496.0,16.6479,16.6578,16.6081,16.6181,101496.0
2023-06-01 11:10:00,16.73,16.74,16.72,16.73,131833.0,16.6181,16.628,16.6081,16.6181,131833.0
2023-06-01 11:15:00,16.73,16.76,16.72,16.76,185222.0,16.6181,16.6479,16.6081,16.6479,185222.0
2023-06-01 11:20:00,16.76,16.79,16.75,16.79,127520.0,16.6479,16.6777,16.6379,16.6777,127520.0
2023-06-01 11:25:00,16.79,16.81,16.78,16.8,158016.0,16.6777,16.6975,16.6677,16.6876,158016.0
2023-06-01 11:30:00,16.8,16.8,16.75,16.78,148118.0,16.6876,16.6876,16.6379,16.6677,148118.0
2023-06-01 11:35:00,16.78,16.78,16.73,16.74,137653.0,16.6677,16.6677,16.6181,16.628,137653.0
2023-06-01 11:40:00,16.73,16.78,16.72,16.78,66627.0,16.6181,16.6677,16.6081,16.6677,66627.0
2023-06-01 11:45:00,16.78,16.79,16.77,16.77,70472.0,16.6677,16.6777,16.6578,16.6578,70472.0
2023-06-01 11:50:00,16.77,16.78,16.74,16.75,39239.0,16.6578,16.6677,16.628,16.6379,39239.0
2023-06-01 11:55:00,16.75,16.76,16.74,16.75,140467.0,16.6379,16.6479,16.628,16.6379,140467.0
2023-06-01 12:00:00,16.74,16.76,16.72,16.73,70958.0,16.628,16.6479,16.6081,16.6181,70958.0
2023-06-01 12:05:00,16.72,16.75,16.7,16.75,81040.0,16.6081,16.6379,16.5883,16.6379,81040.0
2023-06-01 12:10:00,16.75,16.75,16.72,16.73,69198.0,16.6379,16.6379,16.6081,16.6181,69198.0
2023-06-01 12:15:00,16.72,16.75,16.71,16.75,62562.0,16.6081,16.6379,16.5982,16.6379,62562.0
2023-06-01 12:20:00,16.74,16.77,16.74,16.77,29302.0,16.628,16.6578,16.628,16.6578,29302.0
2023-06-01 12:25:00,16.77,16.77,16.74,16.75,60841.0,16.6578,16.6578,16.628,16.6379,60841.0
2023-06-01 12:30:00,16.75,16.75,16.68,16.69,199748.0,16.6379,16.6379,16.5684,16.5783,199748.0
2023-06-01 12:35:00,16.68,16.71,16.67,16.68,272305.0,16.5684,16.5982,16.5585,16.5684,272305.0
2023-06-01 12:40:00,16.67,16.67,16.62,16.62,255881.0,16.5585,16.5585,16.5088,16.5088,255881.0
2023-06-01 12:45:00,16.63,16.63,16.6,16.61,257269.0,16.5187,16.5187,16.4889,16.4989,257269.0
2023-06-01 12:50:00,16.61,16.62,16.58,16.59,163652.0,16.4989,16.5088,16.4691,16.479,163652.0
2023-06-01 12:55:00,16.58,16.6,16.56,16.57,65977.0,16.4691,16.4889,16.4492,16.4591,65977.0
2023-06-01 13:00:00,16.57,16.59,16.56,16.58,38272.0,16.4591,16.479,16.4492,16.4691,38272.0
2023-06-01 13:05:00,16.59,16.59,16.55,16.57,84306.0,16.479,16.479,16.4393,16.4591,84306.0
2023-06-01 13:10:00,16.57,16.61,16.56,16.61,98018.0,16.4591,16.4989,16.4492,16.4989,98018.0
2023-06-01 13:15:00,16.61,16.65,16.58,16.64,447373.0,16.4989,16.5386,16.4691,16.5287,447373.0
2023-06-01 13:20:00,16.64,16.67,16.63,16.64,194735.0,16.5287,16.5585,16.5187,16.5287,194735.0
2023-06-01 13:25:00,16.64,16.68,16.63,16.67,76632.0,16.5287,16.5684,16.5187,16.5585,76632.0
2023-06-01 13:30:00,16.67,16.67,16.66,16.67,32285.0,16.5585,16.5585,16.5485,16.5585,32285.0
2023-06-01 13:35:00,16.66,16.67,16.64,16.64,164771.0,16.5485,16.5585,16.5287,16.5287,164771.0
2023-06-01 13:40:00,16.64,16.66,16.64,16.66,112749.0,16.5287,16.5485,16.5287,16.5485,112749.0
2023-06-01 13:45:00,16.66,16.67,16.63,16.64,182055.0,16.5485,16.5585,16.5187,16.5287,182055.0
2023-06-01 13:50:00,16.64,16.65,16.63,16.64,74310.0,16.5287,16.5386,16.5187,16.5287,74310.0
2023-06-01 13:55:00,16.64,16.65,16.63,16.64,36979.0,16.5287,16.5386,16.5187,16.5287,36979.0
2023-06-01 14:00:00,16.64,16.65,16.61,16.64,104982.0,16.5287,16.5386,16.4989,16.5287,104982.0
2023-06-01 14:05:00,16.64,16.66,16.63,16.66,62681.0,16.5287,16.5485,16.5187,16.5485,62681.0
2023-06-01 14:10:00,16.66,16.67,16.63,16.66,151921.0,16.5485,16.5585,16.5187,16.5485,151921.0
2023-06-01 14:15:00,16.66,16.67,16.65,16.66,66932.0,16.5485,16.5585,16.5386,16.5485,66932.0
2023-06-01 14:20:00,16.66,16.67,16.64,16.64,65232.0,16.5485,16.5585,16.5287,16.5287,65232.0
2023-06-01 14:25:00,16.65,16.65,16.63,16.64,110766.0,16.5386,16.5386,16.5187,16.5287,110766.0
2023-06-01 14:30:00,16.64,16.64,16.62,16.64,77215.0,16.5287,16.5287,16.5088,16.5287,77215.0
2023-06-01 14:35:00,16.64,16.64,16.58,16.62,212027.0,16.5287,16.5287,16.4691,16.5088,212027.0
2023-06-01 14:40:00,16.62,16.64,16.61,16.64,88306.0,16.5088,16.5287,16.4989,16.5287,88306.0
2023-06-01 14:45:00,16.64,16.65,16.63,16.64,44732.0,16.5287,16.5386,16.5187,16.5287,44732.0
2023-06-01 14:50:00,16.65,16.65,16.63,16.64,79978.0,16.5386,16.5386,16.5187,16.5287,79978.0
2023-06-01 14:55:00,16.64,16.64,16.61,16.63,132136.0,16.5287,16.5287,16.4989,16.5187,132136.0
2023-06-01 15:00:00,16.63,16.65,16.63,16.65,122796.0,16.5187,16.5386,16.5187,16.5386,122796.0
2023-06-01 15:05:00,16.65,16.69,16.64,16.64,452326.0,16.5386,16.5783,16.5287,16.5287,452326.0
2023-06-01 15:10:00,16.64,16.66,16.64,16.65,107439.0,16.5287,16.5485,16.5287,16.5386,107439.0
2023-06-01 15:15:00,16.65,16.66,16.62,16.64,179053.0,16.5386,16.5485,16.5088,16.5287,179053.0
2023-06-01 15:20:00,16.64,16.65,16.61,16.62,175497.0,16.5287,16.5386,16.4989,16.5088,175497.0
2023-06-01 15:25:00,16.62,16.63,16.54,16.54,270159.0,16.5088,16.5187,16.4293,16.4293,270159.0
2023-06-01 15:30:00,16.54,16.57,16.54,16.57,195918.0,16.4293,16.4591,16.4293,16.4591,195918.0
2023-06-01 15:35:00,16.57,16.58,16.53,16.54,177732.0,16.4591,16.4691,16.4194,16.4293,177732.0
2023-06-01 15:40:00,16.54,16.55,16.53,16.54,305107.0,16.4293,16.4393,16.4194,16.4293,305107.0
2023-06-01 15:45:00,16.54,16.6,16.52,16.59,339152.0,16.4293,16.4889,16.4095,16.479,339152.0
2023-06-01 15:50:00,16.59,16.6,16.49,16.55,802190.0,16.479,16.4889,16.3797,16.4393,802190.0
2023-06-01 15:55:00,16.54,16.57,16.51,16.56,1072736.0,16.4293,16.4591,16.3995,16.4492,1072736.0
2023-06-02 09:30:00,16.46,16.59,16.46,16.55,264554.0,16.3499,16.479,16.3499,16.4393,264554.0
2023-06-02 09:35:00,16.56,16.67,16.56,16.63,140766.0,16.4492,16.5585,16.4492,16.5187,140766.0
2023-06-02 09:40:00,16.63,16.66,16.61,16.64,113093.0,16.5187,16.5485,16.4989,16.5287,113093.0
2023-06-02 09:45:00,16.63,16.69,16.63,16.66,77899.0,16.5187,16.5783,16.5187,16.5485,77899.0
2023-06-02 09:50:00,16.66,16.67,16.6,16.61,123408.0,16.5485,16.5585,16.4889,16.4989,123408.0
2023-06-02 09:55:00,16.6,16.62,16.57,16.57,86321.0,16.4889,16.5088,16.4591,16.4591,86321.0
2023-06-02 10:00:00,16.58,16.6,16.54,16.6,84616.0,16.4691,16.4889,16.4293,16.4889,84616.0
2023-06-02 10:05:00,16.59,16.62,16.57,16.57,76166.0,16.479,16.5088,16.4591,16.4591,76166.0
2023-06-02 10:10:00,16.57,16.59,16.56,16.57,46433.0,16.4591,16.479,16.4492,16.4591,46433.0
2023-06-02 10:15:00,16.56,16.6,16.55,16.57,182600.0,16.4492,16.4889,16.4393,16.4591,182600.0
2023-06-02 10:20:00,16.57,16.57,16.54,16.56,62727.0,16.4591,16.4591,16.4293,16.4492,62727.0
2023-06-02 10:25:00,16.56,16.57,16.54,16.55,80057.0,16.4492,16.4591,16.4293,16.4393,80057.0
2023-06-02 10:30:00,16.55,16.61,16.55,16.59,144048.0,16.4393,16.4989,16.4393,16.479,144048.0
2023-06-02 10:35:00,16.6,16.66,16.59,16.63,87937.0,16.4889,16.5485,16.479,16.5187,87937.0
2023-06-02 10:40:00,16.63,16.64,16.6,16.62,83466.0,16.5187,16.5287,16.4889,16.5088,83466.0
2023-06-02 10:45:00,16.62,16.62,16.6,16.61,111206.0,16.5088,16.5088,16.4889,16.4989,111206.0
2023-06-02 10:50:00,16.61,16.65,16.6,16.63,107754.0,16.4989,16.5386,16.4889,16.5187,107754.0
2023-06-02 10:55:00,16.63,16.63,16.6,16.6,79306.0,16.5187,16.5187,16.4889,16.4889,79306.0
2023-06-02 11:00:00,16.61,16.68,16.6,16.68,123158.0,16.4989,16.5684,16.4889,16.5684,123158.0
2023-06-02 11:05:00,16.68,16.71,16.67,16.71,43972.0,16.5684,16.5982,16.5585,16.5982,43972.0
2023-06-02 11:10:00,16.71,16.71,16.69,16.7,121038.0,16.5982,16.5982,16.5783,16.5883,121038.0
2023-06-02 11:15:00,16.7,16.74,16.69,16.73,121807.0,16.5883,16.628,16.5783,16.6181,121807.0
2023-06-02 11:20:00,16.73,16.74,16.72,16.73,58986.0,16.6181,16.628,16.6081,16.6181,58986.0
2023-06-02 11:25:00,16.73,16.75,16.72,16.75,87032.0,16.6181,16.6379,16.6081,16.6379,87032.0
2023-06-02 11:30:00,16.75,16.77,16.73,16.75,106020.0,16.6379,16.6578,16.6181,16.6379,106020.0
2023-06-02 11:35:00,16.75,16.75,16.71,16.71,113499.0,16.6379,16.6379,16.5982,16.5982,113499.0
2023-06-02 11:40:00,16.71,16.73,16.71,16.73,27943.0,16.5982,16.6181,16.5982,16.6181,27943.0
2023-06-02 11:45:00,16.73,16.74,16.72,16.74,63987.0,16.6181,16.628,16.6081,16.628,63987.0
2023-06-02 11:50:00,16.74,16.75,16.73,16.75,20982.0,16.628,16.6379,16.6181,16.6379,20982.0
2023-06-02 11:55:00,16.75,16.76,16.73,16.73,94444.0,16.6379,16.6479,16.6181,16.6181,94444.0
2023-06-02 12:00:00,16.74,16.75,16.73,16.75,68958.0,16.628,16.6379,16.6181,16.6379,68958.0
2023-06-02 12:05:00,16.75,16.78,16.75,16.75,83893.0,16.6379,16.6677,16.6379,16.6379,83893.0
2023-06-02 12:10:00,16.76,16.76,16.74,16.76,43846.0,16.6479,16.6479,16.628,16.6479,43846.0
2023-06-02 12:15:00,16.75,16.76,16.69,16.7,121546.0,16.6379,16.6479,16.5783,16.5883,121546.0
2023-06-02 12:20:00,16.7,16.71,16.68,16.69,68619.0,16.5883,16.5982,16.5684,16.5783,68619.0
2023-06-02 12:25:00,16.69,16.71,16.68,16.69,71447.0,16.5783,16.5982,16.5684,16.5783,71447.0
2023-06-02 12:30:00,16.69,16.69,16.66,16.69,110579.0,16.5783,16.5783,16.5485,16.5783,110579.0
2023-06-02 12:35:00,16.69,16.7,16.68,16.69,53177.0,16.5783,16.5883,16.5684,16.5783,53177.0
2023-06-02 12:40:00,16.68,16.7,16.67,16.7,59505.0,16.5684,16.5883,16.5585,16.5883,59505.0
2023-06-02 12:45:00,16.7,16.73,16.7,16.73,49885.0,16.5883,16.6181,16.5883,16.6181,49885.0
2023-06-02 12:50:00,16.72,16.73,16.7,16.71,62337.0,16.6081,16.6181,16.5883,16.5982,62337.0
2023-06-02 12:55:00,16.71,16.72,16.7,16.72,19897.0,16.5982,16.6081,16.5883,16.6081,19897.0
2023-06-02 13:00:00,16.71,16.73,16.71,16.71,43413.0,16.5982,16.6181,16.5982,16.5982,43413.0
2023-06-02 13:05:00,16.71,16.74,16.71,16.73,46677.0,16.5982,16.628,16.5982,16.6181,46677.0
2023-06-02 13:10:00,16.73,16.73,16.71,16.71,31913.0,16.6181,16.6181,16.5982,16.5982,31913.0
2023-06-02 13:15:00,16.72,16.75,16.71,16.73,58632.0,16.6081,16.6379,16.5982,16.6181,58632.0
2023-06-02 13:20:00,16.74,16.75,16.74,16.75,24169.0,16.628,16.6379,16.628,16.6379,24169.0
2023-06-02 13:25:00,16.75,16.75,16.73,16.74,46243.0,16.6379,16.6379,16.6181,16.628,46243.0
2023-06-02 13:30:00,16.73,16.76,16.73,16.75,77234.0,16.6181,16.6479,16.6181,16.6379,77234.0
2023-06-02 13:35:00,16.75,16.75,16.73,16.73,17590.0,16.6379,16.6379,16.6181,16.6181,17590.0
2023-06-02 13:40:00,16.74,16.74,16.71,16.71,69686.0,16.628,16.628,16.5982,16.5982,69686.0
2023-06-02 13:45:00,16.71,16.74,16.7,16.73,63118.0,16.5982,16.628,16.5883,16.6181,63118.0
2023-06-02 13:50:00,16.73,16.74,16.73,16.74,20721.0,16.6181,16.628,16.6181,16.628,20721.0
2023-06-02 13:55:00,16.73,16.74,16.73,16.73,22355.0,16.6181,16.628,16.6181,16.6181,22355.0
2023-06-02 14:00:00,16.73,16.75,16.72,16.75,615413.0,16.6181,16.6379,16.6081,16.6379,615413.0
2023-06-02 14:05:00,16.74,16.75,16.68,16.68,587546.0,16.628,16.6379,16.5684,16.5684,587546.0
2023-06-02 14:10:00,16.69,16.72,16.68,16.71,115298.0,16.5783,16.6081,16.5684,16.5982,115298.0
2023-06-02 14:15:00,16.71,16.73,16.71,16.71,56437.0,16.5982,16.6181,16.5982,16.5982,56437.0
2023-06-02 14:20:00,16.71,16.74,16.71,16.73,35475.0,16.5982,16.628,16.5982,16.6181,35475.0
2023-06-02 14:25:00,16.73,16.75,16.73,16.75,37501.0,16.6181,16.6379,16.6181,16.6379,37501.0
2023-06-02 14:30:00,16.75,16.75,16.73,16.73,60151.0,16.6379,16.6379,16.6181,16.6181,60151.0
2023-06-02 14:35:00,16.73,16.74,16.73,16.74,14678.0,16.6181,16.628,16.6181,16.628,14678.0
2023-06-02 14:40:00,16.74,16.74,16.72,16.73,48837.0,16.628,16.628,16.6081,16.6181,48837.0
2023-06-02 14:45:00,16.72,16.74,16.71,16.74,53298.0,16.6081,16.628,16.5982,16.628,53298.0
2023-06-02 14:50:00,16.74,16.74,16.7,16.7,63692.0,16.628,16.628,16.5883,16.5883,63692.0
2023-06-02 14:55:00,16.71,16.72,16.69,16.71,36366.0,16.5982,16.6081,16.5783,16.5982,36366.0
2023-06-02 15:00:00,16.72,16.74,16.71,16.73,128482.0,16.6081,16.628,16.5982,16.6181,128482.0
2023-06-02 15:05:00,16.73,16.73,16.7,16.71,36484.0,16.6181,16.6181,16.5883,16.5982,36484.0
2023-06-02 15:10:00,16.71,16.71,16.69,16.71,29904.0,16.5982,16.5982,16.5783,16.5982,29904.0
2023-06-02 15:15:00,16.71,16.71,16.68,16.69,154323.0,16.5982,16.5982,16.5684,16.5783,154323.0
2023-06-02 15:20:00,16.69,16.69,16.67,16.69,71754.0,16.5783,16.5783,16.5585,16.5783,71754.0
2023-06-02 15:25:00,16.68,16.69,16.67,16.68,123590.0,16.5684,16.5783,16.5585,16.5684,123590.0
2023-06-02 15:30:00,16.68,16.68,16.65,16.66,104140.0,16.5684,16.5684,16.5386,16.5485,104140.0
2023-06-02 15:35:00,16.66,16.67,16.64,16.66,155099.0,16.5485,16.5585,16.5287,16.5485,155099.0
2023-06-02 15:40:00,16.67,16.67,16.64,16.64,207077.0,16.5585,16.5585,16.5287,16.5287,207077.0
2023-06-02 15:45:00,16.64,16.67,16.64,16.66,367628.0,16.5287,16.5585,16.5287,16.5485,367628.0
2023-06-02 15:50:00,16.66,16.66,16.64,16.66,275095.0,16.5485,16.5485,16.5287,16.5485,275095.0
2023-06-02 15:55:00,16.66,16.67,16.64,16.64,797168.0,16.5485,16.5585,16.5287,16.5287,797168.0
2023-06-05 09:30:00,16.7,16.73,16.67,16.71,274267.0,16.5883,16.6181,16.5585,16.5982,274267.0
2023-06-05 09:35:00,16.7,16.78,16.69,16.76,209018.0,16.5883,16.6677,16.5783,16.6479,209018.0
2023-06-05 09:40:00,16.76,16.81,16.7,16.8,100035.0,16.6479,16.6975,16.5883,16.6876,100035.0
2023-06-05 09:45:00,16.81,16.83,16.71,16.82,347256.0,16.6975,16.7174,16.5982,16.7075,347256.0
2023-06-05 09:50:00,16.81,16.83,16.8,16.83,55019.0,16.6975,16.7174,16.6876,16.7174,55019.0
2023-06-05 09:55:00,16.84,16.87,16.77,16.86,1097250.0,16.7273,16.7571,16.6578,16.7472,1097250.0
2023-06-05 10:00:00,16.86,16.89,16.76,16.77,119036.0,16.7472,16.777,16.6479,16.6578,119036.0
2023-06-05 10:05:00,16.77,16.8,16.74,16.76,111702.0,16.6578,16.6876,16.628,16.6479,111702.0
2023-06-05 10:10:00,16.76,16.83,16.72,16.83,167215.0,16.6479,16.7174,16.6081,16.7174,167215.0
2023-06-05 10:15:00,16.83,16.85,16.78,16.81,182605.0,16.7174,16.7373,16.6677,16.6975,182605.0
2023-06-05 10:20:00,16.82,16.85,16.79,16.81,143428.0,16.7075,16.7373,16.6777,16.6975,143428.0
2023-06-05 10:25:00,16.81,16.86,16.81,16.85,112574.0,16.6975,16.7472,16.6975,16.7373,112574.0
2023-06-05 10:30:00,16.84,16.86,16.83,16.85,95239.0,16.7273,16.7472,16.7174,16.7373,95239.0
2023-06-05 10:35:00,16.84,16.85,16.79,16.85,124843.0,16.7273,16.7373,16.6777,16.7373,124843.0
2023-06-05 10:40:00,16.84,16.85,16.83,16.83,130268.0,16.7273,16.7373,16.7174,16.7174,130268.0
2023-06-05 10:45:00,16.84,16.85,16.83,16.85,90194.0,16.7273,16.7373,16.7174,16.7373,90194.0
2023-06-05 10:50:00,16.85,16.85,16.82,16.84,101059.0,16.7373,16.7373,16.7075,16.7273,101059.0
2023-06-05 10:55:00,16.84,16.85,16.8,16.84,136821.0,16.7273,16.7373,16.6876,16.7273,136821.0
2023-06-05 11:00:00,16.85,16.85,16.82,16.82,256518.0,16.7373,16.7373,16.7075,16.7075,256518.0
2023-06-05 11:05:00,16.82,16.83,16.79,16.82,161766.0,16.7075,16.7174,16.6777,16.7075,161766.0
2023-06-05 11:10:00,16.82,16.83,16.81,16.82,69639.0,16.7075,16.7174,16.6975,16.7075,69639.0
2023-06-05 11:15:00,16.82,16.84,16.8,16.82,127852.0,16.7075,16.7273,16.6876,16.7075,127852.0
2023-06-05 11:20:00,16.82,16.83,16.81,16.82,20285.0,16.7075,16.7174,16.6975,16.7075,20285.0
2023-06-05 11:25:00,16.82,16.91,16.81,16.89,139392.0,16.7075,16.7969,16.6975,16.777,139392.0
2023-06-05 11:30:00,16.9,16.92,16.88,16.89,206098.0,16.7869,16.8068,16.7671,16.777,206098.0
2023-06-05 11:35:00,16.9,16.91,16.85,16.87,1055030.0,16.7869,16.7969,16.7373,16.7571,1055030.0
2023-06-05 11:40:00,16.87,16.87,16.8,16.82,145616.0,16.7571,16.7571,16.6876,16.7075,145616.0
2023-06-05 11:45:00,16.82,16.86,16.81,16.85,160500.0,16.7075,16.7472,16.6975,16.7373,160500.0
2023-06-05 11:50:00,16.85,16.86,16.83,16.84,61686.0,16.7373,16.7472,16.7174,16.7273,61686.0
2023-06-05 11:55:00,16.84,16.84,16.82,16.84,72204.0,16.7273,16.7273,16.7075,16.7273,72204.0
2023-06-05 12:00:00,16.84,16.84,16.81,16.81,56483.0,16.7273,16.7273,16.6975,16.6975,56483.0
2023-06-05 12:05:00,16.81,16.83,16.81,16.83,38629.0,16.6975,16.7174,16.6975,16.7174,38629.0
2023-06-05 12:10:00,16.82,16.84,16.82,16.82,65297.0,16.7075,16.7273,16.7075,16.7075,65297.0
2023-06-05 12:15:00,16.82,16.84,16.82,16.82,62559.0,16.7075,16.7273,16.7075,16.7075,62559.0
2023-06-05 12:20:00,16.82,16.83,16.8,16.81,56367.0,16.7075,16.7174,16.6876,16.6975,56367.0
2023-06-05 12:25:00,16.8,16.8,16.78,16.79,58704.0,16.6876,16.6876,16.6677,16.6777,58704.0
2023-06-05 12:30:00,16.79,16.8,16.77,16.78,90111.0,16.6777,16.6876,16.6578,16.6677,90111.0
2023-06-05 12:35:00,16.77,16.78,16.76,16.77,25178.0,16.6578,16.6677,16.6479,16.6578,25178.0
2023-06-05 12:40:00,16.77,16.77,16.74,16.76,193562.0,16.6578,16.6578,16.628,16.6479,193562.0
2023-06-05 12:45:00,16.77,16.78,16.76,16.77,188580.0,16.6578,16.6677,16.6479,16.6578,188580.0
2023-06-05 12:50:00,16.77,16.77,16.75,16.77,91483.0,16.6578,16.6578,16.6379,16.6578,91483.0
2023-06-05 12:55:00,16.76,16.77,16.74,16.75,108548.0,16.6479,16.6578,16.628,16.6379,108548.0
2023-06-05 13:00:00,16.75,16.76,16.74,16.75,46853.0,16.6379,16.6479,16.628,16.6379,46853.0
2023-06-05 13:05:00,16.74,16.75,16.73,16.75,61325.0,16.628,16.6379,16.6181,16.6379,61325.0
2023-06-05 13:10:00,16.75,16.75,16.71,16.71,188020.0,16.6379,16.6379,16.5982,16.5982,188020.0
2023-06-05 13:15:00,16.71,16.73,16.7,16.73,56494.0,16.5982,16.6181,16.5883,16.6181,56494.0
2023-06-05 13:20:00,16.73,16.73,16.7,16.71,73756.0,16.6181,16.6181,16.5883,16.5982,73756.0
2023-06-05 13:25:00,16.71,16.71,16.68,16.7,59538.0,16.5982,16.5982,16.5684,16.5883,59538.0
2023-06-05 13:30:00,16.7,16.71,16.68,16.69,41187.0,16.5883,16.5982,16.5684,16.5783,41187.0
2023-06-05 13:35:00,16.69,16.7,16.68,16.7,35064.0,16.5783,16.5883,16.5684,16.5883,35064.0
2023-06-05 13:40:00,16.7,16.7,16.68,16.7,36818.0,16.5883,16.5883,16.5684,16.5883,36818.0
2023-06-05 13:45:00,16.7,16.72,16.67,16.71,204645.0,16.5883,16.6081,16.5585,16.5982,204645.0
2023-06-05 13:50:00,16.72,16.73,16.71,16.73,154937.0,16.6081,16.6181,16.5982,16.6181,154937.0
2023-06-05 13:55:00,16.73,16.74,16.72,16.73,65368.0,16.6181,16.628,16.6081,16.6181,65368.0
2023-06-05 14:00:00,16.73,16.73,16.71,16.71,28056.0,16.6181,16.6181,16.5982,16.5982,28056.0
2023-06-05 14:05:00,16.71,16.72,16.7,16.71,67618.0,16.5982,16.6081,16.5883,16.5982,67618.0
2023-06-05 14:10:00,16.71,16.71,16.67,16.69,143935.0,16.5982,16.5982,16.5585,16.5783,143935.0
2023-06-05 14:15:00,16.69,16.7,16.68,16.7,33062.0,16.5783,16.5883,16.5684,16.5883,33062.0
2023-06-05 14:20:00,16.7,16.7,16.68,16.69,55867.0,16.5883,16.5883,16.5684,16.5783,55867.0
2023-06-05 14:25:00,16.69,16.71,16.68,16.71,121676.0,16.5783,16.5982,16.5684,16.5982,121676.0
2023-06-05 14:30:00,16.71,16.71,16.65,16.66,147751.0,16.5982,16.5982,16.5386,16.5485,147751.0
2023-06-05 14:35:00,16.66,16.69,16.66,16.68,43400.0,16.5485,16.5783,16.5485,16.5684,43400.0
2023-06-05 14:40:00,16.68,16.69,16.67,16.68,35187.0,16.5684,16.5783,16.5585,16.5684,35187.0
2023-06-05 14:45:00,16.68,16.69,16.66,16.69,66074.0,16.5684,16.5783,16.5485,16.5783,66074.0
2023-06-05 14:50:00,16.69,16.71,16.68,16.71,87034.0,16.5783,16.5982,16.5684,16.5982,87034.0
2023-06-05 14:55:00,16.71,16.71,16.7,16.71,41445.0,16.5982,16.5982,16.5883,16.5982,41445.0
2023-06-05 15:00:00,16.71,16.71,16.67,16.68,134637.0,16.5982,16.5982,16.5585,16.5684,134637.0
2023-06-05 15:05:00,16.68,16.69,16.67,16.69,42581.0,16.5684,16.5783,16.5585,16.5783,42581.0
2023-06-05 15:10:00,16.69,16.72,16.68,16.71,77875.0,16.5783,16.6081,16.5684,16.5982,77875.0
2023-06-05 15:15:00,16.71,16.73,16.7,16.71,96187.0,16.5982,16.6181,16.5883,16.5982,96187.0
2023-06-05 15:20:00,16.72,16.74,16.71,16.73,81959.0,16.6081,16.628,16.5982,16.6181,81959.0
2023-06-05 15:25:00,16.73,16.75,16.72,16.75,130748.0,16.6181,16.6379,16.6081,16.6379,130748.0
2023-06-05 15:30:00,16.75,16.77,16.74,16.76,164518.0,16.6379,16.6578,16.628,16.6479,164518.0
2023-06-05 15:35:00,16.76,16.79,16.76,16.79,438485.0,16.6479,16.6777,16.6479,16.6777,438485.0
2023-06-05 15:40:00,16.78,16.79,16.78,16.79,204338.0,16.6677,16.6777,16.6677,16.6777,204338.0
2023-06-05 15:45:00,16.79,16.82,16.78,16.82,359819.0,16.6777,16.7075,16.6677,16.7075,359819.0
2023-06-05 15:50:00,16.82,16.86,16.82,16.86,505213.0,16.7075,16.7472,16.7075,16.7472,505213.0
2023-06-05 15:55:00,16.86,16.86,16.79,16.83,1501195.0,16.7472,16.7472,16.6777,16.7174,1501195.0
2023-06-06 09:30:00,16.96,17.02,16.93,16.97,249630.0,16.8465,16.9061,16.8167,16.8565,249630.0
2023-06-06 09:35:00,16.97,16.99,16.92,16.94,151636.0,16.8565,16.8763,16.8068,16.8267,151636.0
2023-06-06 09:40:00,16.95,16.96,16.92,16.95,82411.0,16.8366,16.8465,16.8068,16.8366,82411.0
2023-06-06 09:45:00,16.96,16.96,16.89,16.93,95643.0,16.8465,16.8465,16.777,16.8167,95643.0
2023-06-06 09:50:00,16.93,16.96,16.93,16.96,68202.0,16.8167,16.8465,16.8167,16.8465,68202.0
2023-06-06 09:55:00,16.96,16.96,16.93,16.96,24841.0,16.8465,16.8465,16.8167,16.8465,24841.0
2023-06-06 10:00:00,16.96,17.0,16.95,16.96,105649.0,16.8465,16.8863,16.8366,16.8465,105649.0
2023-06-06 10:05:00,16.96,16.99,16.96,16.98,72876.0,16.8465,16.8763,16.8465,16.8664,72876.0
2023-06-06 10:10:00,16.98,16.99,16.96,16.98,93419.0,16.8664,16.8763,16.8465,16.8664,93419.0
2023-06-06 10:15:00,16.98,17.01,16.95,17.0,116864.0,16.8664,16.8962,16.8366,16.8863,116864.0
2023-06-06 10:20:00,17.0,17.01,16.96,16.96,100578.0,16.8863,16.8962,16.8465,16.8465,100578.0
2023-06-06 10:25:00,16.96,17.0,16.96,17.0,89559.0,16.8465,16.8863,16.8465,16.8863,89559.0
2023-06-06 10:30:00,17.0,17.04,17.0,17.02,671633.0,16.8863,16.926,16.8863,16.9061,671633.0
2023-06-06 10:35:00,17.03,17.05,17.02,17.05,390209.0,16.9161,16.9359,16.9061,16.9359,390209.0
2023-06-06 10:40:00,17.04,17.07,17.03,17.07,423817.0,16.926,16.9558,16.9161,16.9558,423817.0
2023-06-06 10:45:00,17.07,17.1,17.02,17.05,584367.0,16.9558,16.9856,16.9061,16.9359,584367.0
2023-06-06 10:50:00,17.05,17.06,16.99,17.02,154430.0,16.9359,16.9459,16.8763,16.9061,154430.0
2023-06-06 10:55:00,17.02,17.03,16.98,17.01,593197.0,16.9061,16.9161,16.8664,16.8962,593197.0
2023-06-06 11:00:00,17.01,17.04,16.99,17.03,305054.0,16.8962,16.926,16.8763,16.9161,305054.0
2023-06-06 11:05:00,17.04,17.05,17.01,17.03,153474.0,16.926,16.9359,16.8962,16.9161,153474.0
2023-06-06 11:10:00,17.03,17.03,16.96,16.97,80253.0,16.9161,16.9161,16.8465,16.8565,80253.0
2023-06-06 11:15:00,16.97,17.0,16.96,17.0,95001.0,16.8565,16.8863,16.8465,16.8863,95001.0
2023-06-06 11:20:00,17.0,17.01,16.99,17.01,56585.0,16.8863,16.8962,16.8763,16.8962,56585.0
2023-06-06 11:25:00,17.0,17.03,17.0,17.02,153171.0,16.8863,16.9161,16.8863,16.9061,153171.0
2023-06-06 11:30:00,17.02,17.03,17.01,17.03,117205.0,16.9061,16.9161,16.8962,16.9161,117205.0
2023-06-06 11:35:00,17.03,17.09,17.02,17.08,405323.0,16.9161,16.9757,16.9061,16.9657,405323.0
2023-06-06 11:40:00,17.07,17.1,17.06,17.08,464913.0,16.9558,16.9856,16.9459,16.9657,464913.0
2023-06-06 11:45:00,17.07,17.08,17.05,17.07,190957.0,16.9558,16.9657,16.9359,16.9558,190957.0
2023-06-06 11:50:00,17.07,17.08,17.04,17.05,159945.0,16.9558,16.9657,16.926,16.9359,159945.0
2023-06-06 11:55:00,17.04,17.05,17.02,17.02,103824.0,16.926,16.9359,16.9061,16.9061,103824.0
2023-06-06 12:00:00,17.03,17.04,17.01,17.01,133907.0,16.9161,16.926,16.8962,16.8962,133907.0
2023-06-06 12:05:00,17.02,17.02,17.0,17.02,43320.0,16.9061,16.9061,16.8863,16.9061,43320.0
2023-06-06 12:10:00,17.02,17.02,17.01,17.02,42252.0,16.9061,16.9061,16.8962,16.9061,42252.0
2023-06-06 12:15:00,17.02,17.03,17.01,17.02,60862.0,16.9061,16.9161,16.8962,16.9061,60862.0
2023-06-06 12:20:00,17.02,17.03,17.0,17.01,92629.0,16.9061,16.9161,16.8863,16.8962,92629.0
2023-06-06 12:25:00,17.0,17.01,16.99,17.0,32927.0,16.8863,16.8962,16.8763,16.8863,32927.0
2023-06-06 12:30:00,17.0,17.0,16.96,16.98,115310.0,16.8863,16.8863,16.8465,16.8664,115310.0
2023-06-06 12:35:00,16.99,16.99,16.97,16.98,32885.0,16.8763,16.8763,16.8565,16.8664,32885.0
2023-06-06 12:40:00,16.98,17.01,16.98,17.0,54384.0,16.8664,16.8962,16.8664,16.8863,54384.0
2023-06-06 12:45:00,17.0,17.01,16.98,16.98,27631.0,16.8863,16.8962,16.8664,16.8664,27631.0
2023-06-06 12:50:00,16.99,16.99,16.97,16.98,40900.0,16.8763,16.8763,16.8565,16.8664,40900.0
2023-06-06 12:55:00,16.98,17.05,16.98,17.03,553046.0,16.8664,16.9359,16.8664,16.9161,553046.0
2023-06-06 13:00:00,17.03,17.04,17.01,17.04,127630.0,16.9161,16.926,16.8962,16.926,127630.0
2023-06-06 13:05:00,17.04,17.05,17.03,17.04,121535.0,16.926,16.9359,16.9161,16.926,121535.0
2023-06-06 13:10:00,17.04,17.05,17.04,17.05,16187.0,16.926,16.9359,16.926,16.9359,16187.0
2023-06-06 13:15:00,17.05,17.06,17.04,17.04,46177.0,16.9359,16.9459,16.926,16.926,46177.0
2023-06-06 13:20:00,17.04,17.05,17.02,17.04,368208.0,16.926,16.9359,16.9061,16.926,368208.0
2023-06-06 13:25:00,17.04,17.04,17.02,17.03,43302.0,16.926,16.926,16.9061,16.9161,43302.0
2023-06-06 13:30:00,17.02,17.02,17.0,17.02,45154.0,16.9061,16.9061,16.8863,16.9061,45154.0
2023-06-06 13:35:00,17.02,17.02,17.01,17.02,16089.0,16.9061,16.9061,16.8962,16.9061,16089.0
2023-06-06 13:40:00,17.02,17.02,17.0,17.0,81124.0,16.9061,16.9061,16.8863,16.8863,81124.0
2023-06-06 13:45:00,17.01,17.01,16.99,16.99,57421.0,16.8962,16.8962,16.8763,16.8763,57421.0
2023-06-06 13:50:00,16.99,17.0,16.99,16.99,8918.0,16.8763,16.8863,16.8763,16.8763,8918.0
2023-06-06 13:55:00,17.0,17.0,16.98,17.0,46597.0,16.8863,16.8863,16.8664,16.8863,46597.0
2023-06-06 14:00:00,17.0,17.01,16.99,17.01,25044.0,16.8863,16.8962,16.8763,16.8962,25044.0
2023-06-06 14:05:00,17.01,17.01,16.98,17.0,73873.0,16.8962,16.8962,16.8664,16.8863,73873.0
2023-06-06 14:10:00,17.0,17.01,16.98,16.99,95404.0,16.8863,16.8962,16.8664,16.8763,95404.0
2023-06-06 14:15:00,16.99,17.0,16.99,17.0,11527.0,16.8763,16.8863,16.8763,16.8863,11527.0
2023-06-06 14:20:00,17.0,17.01,16.97,16.98,154603.0,16.8863,16.8962,16.8565,16.8664,154603.0
2023-06-06 14:25:00,16.99,16.99,16.98,16.99,11489.0,16.8763,16.8763,16.8664,16.8763,11489.0
2023-06-06 14:30:00,16.99,17.03,16.98,17.02,504069.0,16.8763,16.9161,16.8664,16.9061,504069.0
2023-06-06 14:35:00,17.02,17.02,17.0,17.01,42424.0,16.9061,16.9061,16.8863,16.8962,42424.0
2023-06-06 14:40:00,17.01,17.02,17.0,17.02,62551.0,16.8962,16.9061,16.8863,16.9061,62551.0
2023-06-06 14:45:00,17.02,17.03,17.01,17.02,75646.0,16.9061,16.9161,16.8962,16.9061,75646.0
2023-06-06 14:50:00,17.02,17.02,17.01,17.02,43520.0,16.9061,16.9061,16.8962,16.9061,43520.0
2023-06-06 14:55:00,17.01,17.02,17.01,17.01,75820.0,16.8962,16.9061,16.8962,16.8962,75820.0
2023-06-06 15:00:00,17.02,17.03,17.01,17.02,144503.0,16.9061,16.9161,16.8962,16.9061,144503.0
2023-06-06 15:05:00,17.02,17.04,17.01,17.04,167191.0,16.9061,16.926,16.8962,16.926,167191.0
2023-06-06 15:10:00,17.04,17.04,17.03,17.04,34998.0,16.926,16.926,16.9161,16.926,34998.0
2023-06-06 15:15:00,17.04,17.05,17.03,17.04,106694.0,16.926,16.9359,16.9161,16.926,106694.0
2023-06-06 15:20:00,17.04,17.04,17.03,17.04,86839.0,16.926,16.926,16.9161,16.926,86839.0
2023-06-06 15:25:00,17.04,17.05,17.03,17.05,53580.0,16.926,16.9359,16.9161,16.9359,53580.0
2023-06-06 15:30:00,17.05,17.05,17.03,17.03,192491.0,16.9359,16.9359,16.9161,16.9161,192491.0
2023-06-06 15:35:00,17.03,17.04,17.01,17.01,97126.0,16.9161,16.926,16.8962,16.8962,97126.0
2023-06-06 15:40:00,17.01,17.02,16.99,17.0,122694.0,16.8962,16.9061,16.8763,16.8863,122694.0
2023-06-06 15:45:00,16.99,17.01,16.98,16.98,333765.0,16.8763,16.8962,16.8664,16.8664,333765.0
2023-06-06 15:50:00,16.98,17.0,16.94,16.95,389478.0,16.8664,16.8863,16.8267,16.8366,389478.0
2023-06-06 15:55:00,16.95,16.96,16.93,16.93,708676.0,16.8366,16.8465,16.8167,16.8167,708676.0
2023-06-07 09:30:00,17.04,17.05,16.86,16.86,157155.0,16.926,16.9359,16.7472,16.7472,157155.0
2023-06-07 09:35:00,16.86,16.89,16.84,16.88,112546.0,16.7472,16.777,16.7273,16.7671,112546.0
2023-06-07 09:40:00,16.88,16.93,16.88,16.93,49501.0,16.7671,16.8167,16.7671,16.8167,49501.0
2023-06-07 09:45:00,16.93,16.98,16.91,16.98,45633.0,16.8167,16.8664,16.7969,16.8664,45633.0
2023-06-07 09:50:00,16.98,17.02,16.96,17.01,125888.0,16.8664,16.9061,16.8465,16.8962,125888.0
2023-06-07 09:55:00,17.01,17.03,16.99,17.0,136708.0,16.8962,16.9161,16.8763,16.8863,136708.0
2023-06-07 10:00:00,17.0,17.0,16.99,16.99,115310.0,16.8863,16.8863,16.8763,16.8763,115310.0
2023-06-07 10:05:00,17.0,17.01,16.98,17.0,69847.0,16.8863,16.8962,16.8664,16.8863,69847.0
2023-06-07 10:10:00,17.0,17.02,16.99,17.02,149059.0,16.8863,16.9061,16.8763,16.9061,149059.0
2023-06-07 10:15:00,17.02,17.05,17.0,17.05,254601.0,16.9061,16.9359,16.8863,16.9359,254601.0
2023-06-07 10:20:00,17.05,17.05,17.01,17.01,101662.0,16.9359,16.9359,16.8962,16.8962,101662.0
2023-06-07 10:25:00,17.02,17.05,17.01,17.05,82446.0,16.9061,16.9359,16.8962,16.9359,82446.0
2023-06-07 10:30:00,17.05,17.05,17.03,17.04,54093.0,16.9359,16.9359,16.9161,16.926,54093.0
2023-06-07 10:35:00,17.04,17.05,17.03,17.04,80857.0,16.926,16.9359,16.9161,16.926,80857.0
2023-06-07 10:40:00,17.04,17.05,17.02,17.05,51416.0,16.926,16.9359,16.9061,16.9359,51416.0
2023-06-07 10:45:00,17.04,17.05,17.02,17.02,100359.0,16.926,16.9359,16.9061,16.9061,100359.0
2023-06-07 10:50:00,17.02,17.05,17.02,17.05,135424.0,16.9061,16.9359,16.9061,16.9359,135424.0
2023-06-07 10:55:00,17.05,17.05,17.02,17.04,102729.0,16.9359,16.9359,16.9061,16.926,102729.0
2023-06-07 11:00:00,17.03,17.03,17.01,17.01,60106.0,16.9161,16.9161,16.8962,16.8962,60106.0
2023-06-07 11:05:00,17.02,17.03,17.01,17.03,28714.0,16.9061,16.9161,16.8962,16.9161,28714.0
2023-06-07 11:10:00,17.03,17.04,17.01,17.03,78823.0,16.9161,16.926,16.8962,16.9161,78823.0
2023-06-07 11:15:00,17.02,17.03,17.01,17.03,40965.0,16.9061,16.9161,16.8962,16.9161,40965.0
2023-06-07 11:20:00,17.03,17.03,17.01,17.02,28616.0,16.9161,16.9161,16.8962,16.9061,28616.0
2023-06-07 11:25:00,17.01,17.03,17.0,17.01,156888.0,16.8962,16.9161,16.8863,16.8962,156888.0
2023-06-07 11:30:00,17.01,17.03,17.0,17.03,85491.0,16.8962,16.9161,16.8863,16.9161,85491.0
2023-06-07 11:35:00,17.02,17.04,17.02,17.03,84021.0,16.9061,16.926,16.9061,16.9161,84021.0
2023-06-07 11:40:00,17.03,17.04,17.02,17.04,235386.0,16.9161,16.926,16.9061,16.926,235386.0
2023-06-07 11:45:00,17.04,17.04,17.02,17.03,85460.0,16.926,16.926,16.9061,16.9161,85460.0
2023-06-07 11:50:00,17.03,17.06,17.02,17.05,96919.0,16.9161,16.9459,16.9061,16.9359,96919.0
2023-06-07 11:55:00,17.05,17.05,17.04,17.05,28402.0,16.9359,16.9359,16.926,16.9359,28402.0
2023-06-07 12:00:00,17.05,17.06,17.04,17.05,139750.0,16.9359,16.9459,16.926,16.9359,139750.0
2023-06-07 12:05:00,17.05,17.06,17.04,17.05,51354.0,16.9359,16.9459,16.926,16.9359,51354.0
2023-06-07 12:10:00,17.05,17.07,17.04,17.07,94740.0,16.9359,16.9558,16.926,16.9558,94740.0
2023-06-07 12:15:00,17.07,17.07,17.06,17.07,16993.0,16.9558,16.9558,16.9459,16.9558,16993.0
2023-06-07 12:20:00,17.07,17.09,17.05,17.07,441590.0,16.9558,16.9757,16.9359,16.9558,441590.0
2023-06-07 12:25:00,17.07,17.1,17.07,17.09,287940.0,16.9558,16.9856,16.9558,16.9757,287940.0
2023-06-07 12:30:00,17.09,17.1,17.07,17.07,44618.0,16.9757,16.9856,16.9558,16.9558,44618.0
2023-06-07 12:35:00,17.07,17.08,17.05,17.07,245954.0,16.9558,16.9657,16.9359,16.9558,245954.0
2023-06-07 12:40:00,17.06,17.1,17.05,17.09,1471879.0,16.9459,16.9856,16.9359,16.9757,1471879.0
2023-06-07 12:45:00,17.09,17.1,17.05,17.05,459940.0,16.9757,16.9856,16.9359,16.9359,459940.0
2023-06-07 12:50:00,17.05,17.09,17.05,17.07,106615.0,16.9359,16.9757,16.9359,16.9558,106615.0
2023-06-07 12:55:00,17.08,17.1,17.07,17.1,31696.0,16.9657,16.9856,16.9558,16.9856,31696.0
2023-06-07 13:00:00,17.1,17.11,17.09,17.11,47578.0,16.9856,16.9955,16.9757,16.9955,47578.0
2023-06-07 13:05:00,17.11,17.11,17.08,17.09,108470.0,16.9955,16.9955,16.9657,16.9757,108470.0
2023-06-07 13:10:00,17.09,17.11,17.08,17.11,92111.0,16.9757,16.9955,16.9657,16.9955,92111.0
2023-06-07 13:15:00,17.11,17.12,17.1,17.11,431536.0,16.9955,17.0055,16.9856,16.9955,431536.0
2023-06-07 13:20:00,17.11,17.11,17.07,17.07,77796.0,16.9955,16.9955,16.9558,16.9558,77796.0
2023-06-07 13:25:00,17.08,17.1,17.07,17.08,386664.0,16.9657,16.9856,16.9558,16.9657,386664.0
2023-06-07 13:30:00,17.08,17.08,17.06,17.06,38475.0,16.9657,16.9657,16.9459,16.9459,38475.0
2023-06-07 13:35:00,17.07,17.07,17.04,17.07,312834.0,16.9558,16.9558,16.926,16.9558,312834.0
2023-06-07 13:40:00,17.07,17.09,17.06,17.08,145228.0,16.9558,16.9757,16.9459,16.9657,145228.0
2023-06-07 13:45:00,17.08,17.08,17.04,17.05,164444.0,16.9657,16.9657,16.926,16.9359,164444.0
2023-06-07 13:50:00,17.05,17.06,17.02,17.04,1232159.0,16.9359,16.9459,16.9061,16.926,1232159.0
2023-06-07 13:55:00,17.04,17.05,17.03,17.05,64048.0,16.926,16.9359,16.9161,16.9359,64048.0
2023-06-07 14:00:00,17.05,17.06,17.04,17.06,93382.0,16.9359,16.9459,16.926,16.9459,93382.0
2023-06-07 14:05:00,17.06,17.06,17.04,17.05,100981.0,16.9459,16.9459,16.926,16.9359,100981.0
2023-06-07 14:10:00,17.05,17.05,17.02,17.03,112213.0,16.9359,16.9359,16.9061,16.9161,112213.0
2023-06-07 14:15:00,17.03,17.03,17.0,17.01,84135.0,16.9161,16.9161,16.8863,16.8962,84135.0
2023-06-07 14:20:00,17.01,17.04,17.0,17.03,162733.0,16.8962,16.926,16.8863,16.9161,162733.0
2023-06-07 14:25:00,17.03,17.06,17.02,17.05,106917.0,16.9161,16.9459,16.9061,16.9359,106917.0
2023-06-07 14:30:00,17.05,17.05,17.02,17.04,78936.0,16.9359,16.9359,16.9061,16.926,78936.0
2023-06-07 14:35:00,17.04,17.07,17.02,17.07,184943.0,16.926,16.9558,16.9061,16.9558,184943.0
2023-06-07 14:40:00,17.07,17.08,17.05,17.07,326791.0,16.9558,16.9657,16.9359,16.9558,326791.0
2023-06-07 14:45:00,17.07,17.11,17.07,17.1,82965.0,16.9558,16.9955,16.9558,16.9856,82965.0
2023-06-07 14:50:00,17.1,17.1,17.08,17.1,91484.0,16.9856,16.9856,16.9657,16.9856,91484.0
2023-06-07 14:55:00,17.1,17.1,17.08,17.09,156319.0,16.9856,16.9856,16.9657,16.9757,156319.0
2023-06-07 15:00:00,17.09,17.11,17.08,17.1,71239.0,16.9757,16.9955,16.9657,16.9856,71239.0
2023-06-07 15:05:00,17.1,17.11,17.09,17.1,169846.0,16.9856,16.9955,16.9757,16.9856,169846.0
2023-06-07 15:10:00,17.1,17.1,17.08,17.1,107031.0,16.9856,16.9856,16.9657,16.9856,107031.0
2023-06-07 15:15:00,17.1,17.11,17.09,17.11,341516.0,16.9856,16.9955,16.9757,16.9955,341516.0
2023-06-07 15:20:00,17.11,17.12,17.06,17.09,511851.0,16.9955,17.0055,16.9459,16.9757,511851.0
2023-06-07 15:25:00,17.09,17.09,17.08,17.08,146498.0,16.9757,16.9757,16.9657,16.9657,146498.0
2023-06-07 15:30:00,17.09,17.11,17.08,17.11,184228.0,16.9757,16.9955,16.9657,16.9955,184228.0
2023-06-07 15:35:00,17.11,17.13,17.11,17.13,179081.0,16.9955,17.0154,16.9955,17.0154,179081.0
2023-06-07 15:40:00,17.13,17.15,17.11,17.12,547959.0,17.0154,17.0353,16.9955,17.0055,547959.0
2023-06-07 15:45:00,17.12,17.12,17.09,17.12,462508.0,17.0055,17.0055,16.9757,17.0055,462508.0
2023-06-07 15:50:00,17.12,17.13,17.1,17.1,521709.0,17.0055,17.0154,16.9856,16.9856,521709.0
2023-06-07 15:55:00,17.11,17.16,17.1,17.15,1412331.0,16.9955,17.0452,16.9856,17.0353,1412331.0
2023-06-08 09:30:00,17.12,17.2,17.12,17.14,172747.0,17.0055,17.0849,17.0055,17.0253,172747.0
2023-06-08 09:35:00,17.14,17.16,17.1,17.1,217892.0,17.0253,17.0452,16.9856,16.9856,217892.0
2023-06-08 09:40:00,17.1,17.14,17.07,17.12,339836.0,16.9856,17.0253,16.9558,17.0055,339836.0
2023-06-08 09:45:00,17.12,17.12,17.05,17.07,54377.0,17.0055,17.0055,16.9359,16.9558,54377.0
2023-06-08 09:50:00,17.07,17.13,17.07,17.13,100532.0,16.9558,17.0154,16.9558,17.0154,100532.0
2023-06-08 09:55:00,17.12,17.14,17.08,17.08,119545.0,17.0055,17.0253,16.9657,16.9657,119545.0
2023-06-08 10:00:00,17.07,17.1,17.07,17.09,60947.0,16.9558,16.9856,16.9558,16.9757,60947.0
2023-06-08 10:05:00,17.09,17.11,17.08,17.1,143209.0,16.9757,16.9955,16.9657,16.9856,143209.0
2023-06-08 10:10:00,17.11,17.13,17.07,17.12,183969.0,16.9955,17.0154,16.9558,17.0055,183969.0
2023-06-08 10:15:00,17.12,17.15,17.11,17.13,115254.0,17.0055,17.0353,16.9955,17.0154,115254.0
2023-06-08 10:20:00,17.13,17.13,17.09,17.1,108743.0,17.0154,17.0154,16.9757,16.9856,108743.0
2023-06-08 10:25:00,17.1,17.13,17.09,17.12,130503.0,16.9856,17.0154,16.9757,17.0055,130503.0
2023-06-08 10:30:00,17.11,17.12,17.09,17.1,86189.0,16.9955,17.0055,16.9757,16.9856,86189.0
2023-06-08 10:35:00,17.1,17.12,17.09,17.11,118868.0,16.9856,17.0055,16.9757,16.9955,118868.0
2023-06-08 10:40:00,17.11,17.11,17.09,17.1,22335.0,16.9955,16.9955,16.9757,16.9856,22335.0
2023-06-08 10:45:00,17.09,17.12,17.08,17.1,63395.0,16.9757,17.0055,16.9657,16.9856,63395.0
2023-06-08 10:50:00,17.1,17.1,17.07,17.07,288657.0,16.9856,16.9856,16.9558,16.9558,288657.0
2023-06-08 10:55:00,17.07,17.08,17.06,17.08,42752.0,16.9558,16.9657,16.9459,16.9657,42752.0
2023-06-08 11:00:00,17.07,17.08,17.04,17.05,60658.0,16.9558,16.9657,16.926,16.9359,60658.0
2023-06-08 11:05:00,17.05,17.06,17.04,17.05,46676.0,16.9359,16.9459,16.926,16.9359,46676.0
2023-06-08 11:10:00,17.05,17.08,17.05,17.05,71624.0,16.9359,16.9657,16.9359,16.9359,71624.0
2023-06-08 11:15:00,17.06,17.06,17.03,17.03,20301.0,16.9459,16.9459,16.9161,16.9161,20301.0
2023-06-08 11:20:00,17.04,17.05,17.03,17.04,26335.0,16.926,16.9359,16.9161,16.926,26335.0
2023-06-08 11:25:00,17.04,17.06,17.03,17.04,54906.0,16.926,16.9459,16.9161,16.926,54906.0
2023-06-08 11:30:00,17.04,17.05,17.03,17.04,67256.0,16.926,16.9359,16.9161,16.926,67256.0
2023-06-08 11:35:00,17.04,17.05,17.01,17.05,142330.0,16.926,16.9359,16.8962,16.9359,142330.0
2023-06-08 11:40:00,17.04,17.05,17.02,17.03,48601.0,16.926,16.9359,16.9061,16.9161,48601.0
2023-06-08 11:45:00,17.03,17.04,17.02,17.04,31677.0,16.9161,16.926,16.9061,16.926,31677.0
2023-06-08 11:50:00,17.04,17.04,17.02,17.02,24973.0,16.926,16.926,16.9061,16.9061,24973.0
2023-06-08 11:55:00,17.03,17.03,16.99,17.01,582013.0,16.9161,16.9161,16.8763,16.8962,582013.0
2023-06-08 12:00:00,17.01,17.02,16.98,16.98,81639.0,16.8962,16.9061,16.8664,16.8664,81639.0
2023-06-08 12:05:00,16.98,17.01,16.98,17.01,24772.0,16.8664,16.8962,16.8664,16.8962,24772.0
2023-06-08 12:10:00,17.01,17.01,16.99,17.01,60898.0,16.8962,16.8962,16.8763,16.8962,60898.0
2023-06-08 12:15:00,17.0,17.02,16.99,17.0,390241.0,16.8863,16.9061,16.8763,16.8863,390241.0
2023-06-08 12:20:00,17.01,17.01,16.96,16.98,126298.0,16.8962,16.8962,16.8465,16.8664,126298.0
2023-06-08 12:25:00,16.97,17.02,16.97,17.02,76322.0,16.8565,16.9061,16.8565,16.9061,76322.0
2023-06-08 12:30:00,17.02,17.05,17.01,17.05,123771.0,16.9061,16.9359,16.8962,16.9359,123771.0
2023-06-08 12:35:00,17.05,17.06,17.02,17.02,325718.0,16.9359,16.9459,16.9061,16.9061,325718.0
2023-06-08 12:40:00,17.02,17.05,17.01,17.04,147994.0,16.9061,16.9359,16.8962,16.926,147994.0
2023-06-08 12:45:00,17.05,17.08,17.04,17.07,42807.0,16.9359,16.9657,16.926,16.9558,42807.0
2023-06-08 12:50:00,17.08,17.08,17.05,17.05,185885.0,16.9657,16.9657,16.9359,16.9359,185885.0
2023-06-08 12:55:00,17.06,17.06,17.04,17.05,125295.0,16.9459,16.9459,16.926,16.9359,125295.0
2023-06-08 13:00:00,17.05,17.06,17.04,17.05,148474.0,16.9359,16.9459,16.926,16.9359,148474.0
2023-06-08 13:05:00,17.06,17.06,17.0,17.03,912844.0,16.9459,16.9459,16.8863,16.9161,912844.0
2023-06-08 13:10:00,17.03,17.03,16.97,16.98,582214.0,16.9161,16.9161,16.8565,16.8664,582214.0
2023-06-08 13:15:00,16.97,17.0,16.96,17.0,66029.0,16.8565,16.8863,16.8465,16.8863,66029.0
2023-06-08 13:20:00,17.0,17.0,16.96,16.98,173813.0,16.8863,16.8863,16.8465,16.8664,173813.0
2023-06-08 13:25:00,16.98,17.0,16.98,17.0,112619.0,16.8664,16.8863,16.8664,16.8863,112619.0
2023-06-08 13:30:00,17.0,17.0,16.99,17.0,18537.0,16.8863,16.8863,16.8763,16.8863,18537.0
2023-06-08 13:35:00,17.0,17.0,16.97,16.98,213579.0,16.8863,16.8863,16.8565,16.8664,213579.0
2023-06-08 13:40:00,16.98,17.0,16.97,17.0,100615.0,16.8664,16.8863,16.8565,16.8863,100615.0
2023-06-08 13:45:00,16.99,17.01,16.99,17.0,174262.0,16.8763,16.8962,16.8763,16.8863,174262.0
2023-06-08 13:50:00,17.0,17.0,16.99,17.0,22312.0,16.8863,16.8863,16.8763,16.8863,22312.0
2023-06-08 13:55:00,17.0,17.0,16.98,17.0,71877.0,16.8863,16.8863,16.8664,16.8863,71877.0
2023-06-08 14:00:00,17.0,17.0,16.98,17.0,114100.0,16.8863,16.8863,16.8664,16.8863,114100.0
2023-06-08 14:05:00,17.0,17.0,16.99,17.0,23893.0,16.8863,16.8863,16.8763,16.8863,23893.0
2023-06-08 14:10:00,17.0,17.0,16.98,17.0,67142.0,16.8863,16.8863,16.8664,16.8863,67142.0
2023-06-08 14:15:00,17.0,17.0,16.98,16.98,64070.0,16.8863,16.8863,16.8664,16.8664,64070.0
2023-06-08 14:20:00,16.98,16.99,16.97,16.98,100507.0,16.8664,16.8763,16.8565,16.8664,100507.0
2023-06-08 14:25:00,16.98,17.0,16.98,17.0,95587.0,16.8664,16.8863,16.8664,16.8863,95587.0
2023-06-08 14:30:00,17.0,17.03,16.99,17.03,105433.0,16.8863,16.9161,16.8763,16.9161,105433.0
2023-06-08 14:35:00,17.03,17.06,17.02,17.04,231796.0,16.9161,16.9459,16.9061,16.926,231796.0
2023-06-08 14:40:00,17.04,17.04,17.03,17.04,28596.0,16.926,16.926,16.9161,16.926,28596.0
2023-06-08 14:45:00,17.04,17.04,17.03,17.04,39873.0,16.926,16.926,16.9161,16.926,39873.0
2023-06-08 14:50:00,17.04,17.05,17.03,17.03,118657.0,16.926,16.9359,16.9161,16.9161,118657.0
2023-06-08 14:55:00,17.03,17.04,17.03,17.04,25021.0,16.9161,16.926,16.9161,16.926,25021.0
2023-06-08 15:00:00,17.04,17.04,17.0,17.0,174901.0,16.926,16.926,16.8863,16.8863,174901.0
2023-06-08 15:05:00,17.01,17.01,16.99,17.0,196794.0,16.8962,16.8962,16.8763,16.8863,196794.0
2023-06-08 15:10:00,17.0,17.0,16.98,17.0,117117.0,16.8863,16.8863,16.8664,16.8863,117117.0
2023-06-08 15:15:00,16.99,17.0,16.97,16.99,103749.0,16.8763,16.8863,16.8565,16.8763,103749.0
2023-06-08 15:20:00,16.98,17.0,16.98,17.0,61444.0,16.8664,16.8863,16.8664,16.8863,61444.0
2023-06-08 15:25:00,17.0,17.0,16.98,16.98,195486.0,16.8863,16.8863,16.8664,16.8664,195486.0
2023-06-08 15:30:00,16.98,17.0,16.98,16.98,198607.0,16.8664,16.8863,16.8664,16.8664,198607.0
2023-06-08 15:35:00,16.98,17.0,16.98,17.0,133531.0,16.8664,16.8863,16.8664,16.8863,133531.0
2023-06-08 15:40:00,17.0,17.01,16.99,17.0,263603.0,16.8863,16.8962,16.8763,16.8863,263603.0
2023-06-08 15:45:00,17.0,17.0,16.98,16.98,207627.0,16.8863,16.8863,16.8664,16.8664,207627.0
2023-06-08 15:50:00,16.98,16.99,16.95,16.96,494354.0,16.8664,16.8763,16.8366,16.8465,494354.0
2023-06-08 15:55:00,16.96,17.0,16.94,16.99,1400906.0,16.8465,16.8863,16.8267,16.8763,1400906.0
2023-06-09 09:30:00,17.0,17.06,16.95,16.97,221610.0,16.8863,16.9459,16.8366,16.8565,221610.0
2023-06-09 09:35:00,16.96,17.06,16.96,17.04,293231.0,16.8465,16.9459,16.8465,16.926,293231.0
2023-06-09 09:40:00,17.05,17.06,16.99,17.01,69098.0,16.9359,16.9459,16.8763,16.8962,69098.0
2023-06-09 09:45:00,17.01,17.03,16.98,17.03,103648.0,16.8962,16.9161,16.8664,16.9161,103648.0
2023-06-09 09:50:00,17.03,17.05,16.99,17.01,51754.0,16.9161,16.9359,16.8763,16.8962,51754.0
2023-06-09 09:55:00,17.01,17.03,16.96,17.0,135137.0,16.8962,16.9161,16.8465,16.8863,135137.0
2023-06-09 10:00:00,17.01,17.06,17.01,17.04,169986.0,16.8962,16.9459,16.8962,16.926,169986.0
2023-06-09 10:05:00,17.04,17.06,17.02,17.05,54895.0,16.926,16.9459,16.9061,16.9359,54895.0
2023-06-09 10:10:00,17.05,17.08,17.04,17.06,117182.0,16.9359,16.9657,16.926,16.9459,117182.0
2023-06-09 10:15:00,17.07,17.07,17.05,17.07,46949.0,16.9558,16.9558,16.9359,16.9558,46949.0
2023-06-09 10:20:00,17.07,17.09,17.05,17.06,245499.0,16.9558,16.9757,16.9359,16.9459,245499.0
2023-06-09 10:25:00,17.07,17.08,17.06,17.08,21647.0,16.9558,16.9657,16.9459,16.9657,21647.0
2023-06-09 10:30:00,17.08,17.09,17.07,17.09,68427.0,16.9657,16.9757,16.9558,16.9757,68427.0
2023-06-09 10:35:00,17.09,17.11,17.08,17.11,103377.0,16.9757,16.9955,16.9657,16.9955,103377.0
2023-06-09 10:40:00,17.11,17.12,17.1,17.11,92859.0,16.9955,17.0055,16.9856,16.9955,92859.0
2023-06-09 10:45:00,17.11,17.11,17.08,17.09,949706.0,16.9955,16.9955,16.9657,16.9757,949706.0
2023-06-09 10:50:00,17.09,17.09,17.05,17.07,70860.0,16.9757,16.9757,16.9359,16.9558,70860.0
2023-06-09 10:55:00,17.07,17.09,17.07,17.09,73956.0,16.9558,16.9757,16.9558,16.9757,73956.0
2023-06-09 11:00:00,17.09,17.11,17.08,17.1,97416.0,16.9757,16.9955,16.9657,16.9856,97416.0
2023-06-09 11:05:00,17.11,17.11,17.09,17.09,90356.0,16.9955,16.9955,16.9757,16.9757,90356.0
2023-06-09 11:10:00,17.1,17.1,17.08,17.09,19687.0,16.9856,16.9856,16.9657,16.9757,19687.0
2023-06-09 11:15:00,17.09,17.1,17.08,17.09,41036.0,16.9757,16.9856,16.9657,16.9757,41036.0
2023-06-09 11:20:00,17.09,17.09,17.07,17.07,47300.0,16.9757,16.9757,16.9558,16.9558,47300.0
2023-06-09 11:25:00,17.07,17.07,17.03,17.05,60460.0,16.9558,16.9558,16.9161,16.9359,60460.0
2023-06-09 11:30:00,17.05,17.06,17.04,17.05,58911.0,16.9359,16.9459,16.926,16.9359,58911.0
2023-06-09 11:35:00,17.05,17.07,17.05,17.06,79587.0,16.9359,16.9558,16.9359,16.9459,79587.0
2023-06-09 11:40:00,17.05,17.08,17.05,17.08,27696.0,16.9359,16.9657,16.9359,16.9657,27696.0
2023-06-09 11:45:00,17.07,17.1,17.07,17.1,23540.0,16.9558,16.9856,16.9558,16.9856,23540.0
2023-06-09 11:50:00,17.1,17.1,17.08,17.1,59827.0,16.9856,16.9856,16.9657,16.9856,59827.0
2023-06-09 11:55:00,17.1,17.1,17.08,17.09,15530.0,16.9856,16.9856,16.9657,16.9757,15530.0
2023-06-09 12:00:00,17.09,17.09,17.07,17.09,36648.0,16.9757,16.9757,16.9558,16.9757,36648.0
2023-06-09 12:05:00,17.09,17.09,17.07,17.07,34591.0,16.9757,16.9757,16.9558,16.9558,34591.0
2023-06-09 12:10:00,17.07,17.09,17.07,17.09,37533.0,16.9558,16.9757,16.9558,16.9757,37533.0
2023-06-09 12:15:00,17.09,17.11,17.08,17.11,24932.0,16.9757,16.9955,16.9657,16.9955,24932.0
2023-06-09 12:20:00,17.11,17.11,17.09,17.09,17243.0,16.9955,16.9955,16.9757,16.9757,17243.0
2023-06-09 12:25:00,17.1,17.1,17.07,17.09,40923.0,16.9856,16.9856,16.9558,16.9757,40923.0
2023-06-09 12:30:00,17.08,17.09,17.08,17.09,8005.0,16.9657,16.9757,16.9657,16.9757,8005.0
2023-06-09 12:35:00,17.09,17.09,17.07,17.07,453309.0,16.9757,16.9757,16.9558,16.9558,453309.0
2023-06-09 12:40:00,17.07,17.08,17.06,17.07,80225.0,16.9558,16.9657,16.9459,16.9558,80225.0
2023-06-09 12:45:00,17.07,17.07,17.02,17.03,94198.0,16.9558,16.9558,16.9061,16.9161,94198.0
2023-06-09 12:50:00,17.03,17.04,17.02,17.04,23230.0,16.9161,16.926,16.9061,16.926,23230.0
2023-06-09 12:55:00,17.04,17.05,17.03,17.04,41328.0,16.926,16.9359,16.9161,16.926,41328.0
2023-06-09 13:00:00,17.03,17.04,17.03,17.04,75638.0,16.9161,16.926,16.9161,16.926,75638.0
2023-06-09 13:05:00,17.04,17.04,17.01,17.03,126191.0,16.926,16.926,16.8962,16.9161,126191.0
2023-06-09 13:10:00,17.03,17.04,17.02,17.03,68757.0,16.9161,16.926,16.9061,16.9161,68757.0
2023-06-09 13:15:00,17.03,17.03,17.01,17.02,64759.0,16.9161,16.9161,16.8962,16.9061,64759.0
2023-06-09 13:20:00,17.02,17.02,17.01,17.02,36297.0,16.9061,16.9061,16.8962,16.9061,36297.0
2023-06-09 13:25:00,17.02,17.02,17.0,17.01,30199.0,16.9061,16.9061,16.8863,16.8962,30199.0
2023-06-09 13:30:00,17.01,17.01,17.0,17.0,11517.0,16.8962,16.8962,16.8863,16.8863,11517.0
2023-06-09 13:35:00,17.01,17.01,17.0,17.01,46426.0,16.8962,16.8962,16.8863,16.8962,46426.0
2023-06-09 13:40:00,17.0,17.01,16.96,16.96,219634.0,16.8863,16.8962,16.8465,16.8465,219634.0
2023-06-09 13:45:00,16.96,16.98,16.95,16.96,50412.0,16.8465,16.8664,16.8366,16.8465,50412.0
2023-06-09 13:50:00,16.96,16.97,16.96,16.96,4298.0,16.8465,16.8565,16.8465,16.8465,4298.0
2023-06-09 13:55:00,16.96,16.97,16.95,16.96,47875.0,16.8465,16.8565,16.8366,16.8465,47875.0
2023-06-09 14:00:00,16.97,16.99,16.96,16.98,46069.0,16.8565,16.8763,16.8465,16.8664,46069.0
2023-06-09 14:05:00,16.99,17.01,16.98,17.01,61448.0,16.8763,16.8962,16.8664,16.8962,61448.0
2023-06-09 14:10:00,17.0,17.01,17.0,17.01,9772.0,16.8863,16.8962,16.8863,16.8962,9772.0
2023-06-09 14:15:00,17.01,17.01,16.99,17.0,28658.0,16.8962,16.8962,16.8763,16.8863,28658.0
2023-06-09 14:20:00,17.0,17.0,16.95,16.96,76378.0,16.8863,16.8863,16.8366,16.8465,76378.0
2023-06-09 14:25:00,16.95,16.97,16.95,16.96,103606.0,16.8366,16.8565,16.8366,16.8465,103606.0
2023-06-09 14:30:00,16.96,16.96,16.93,16.95,157121.0,16.8465,16.8465,16.8167,16.8366,157121.0
2023-06-09 14:35:00,16.95,16.95,16.94,16.95,6770.0,16.8366,16.8366,16.8267,16.8366,6770.0
2023-06-09 14:40:00,16.95,16.96,16.93,16.96,77969.0,16.8366,16.8465,16.8167,16.8465,77969.0
2023-06-09 14:45:00,16.96,16.97,16.95,16.96,33008.0,16.8465,16.8565,16.8366,16.8465,33008.0
2023-06-09 14:50:00,16.96,16.96,16.95,16.96,13863.0,16.8465,16.8465,16.8366,16.8465,13863.0
2023-06-09 14:55:00,16.96,16.96,16.95,16.96,54908.0,16.8465,16.8465,16.8366,16.8465,54908.0
2023-06-09 15:00:00,16.96,16.97,16.94,16.95,113474.0,16.8465,16.8565,16.8267,16.8366,113474.0
2023-06-09 15:05:00,16.95,16.95,16.9,16.91,164881.0,16.8366,16.8366,16.7869,16.7969,164881.0
2023-06-09 15:10:00,16.91,16.93,16.9,16.93,75259.0,16.7969,16.8167,16.7869,16.8167,75259.0
2023-06-09 15:15:00,16.93,16.95,16.92,16.95,39079.0,16.8167,16.8366,16.8068,16.8366,39079.0
2023-06-09 15:20:00,16.95,16.96,16.93,16.96,56231.0,16.8366,16.8465,16.8167,16.8465,56231.0
2023-06-09 15:25:00,16.96,16.96,16.94,16.95,33815.0,16.8465,16.8465,16.8267,16.8366,33815.0
2023-06-09 15:30:00,16.95,16.95,16.91,16.91,158330.0,16.8366,16.8366,16.7969,16.7969,158330.0
2023-06-09 15:35:00,16.91,16.93,16.89,16.91,187381.0,16.7969,16.8167,16.777,16.7969,187381.0
2023-06-09 15:40:00,16.91,16.92,16.9,16.91,84198.0,16.7969,16.8068,16.7869,16.7969,84198.0
2023-06-09 15:45:00,16.91,16.92,16.89,16.89,125641.0,16.7969,16.8068,16.777,16.777,125641.0
2023-06-09 15:50:00,16.9,16.9,16.88,16.89,221043.0,16.7869,16.7869,16.7671,16.777,221043.0
2023-06-09 15:55:00,16.89,16.9,16.86,16.88,832826.0,16.777,16.7869,16.7472,16.7671,832826.0
2023-06-12 09:30:00,16.87,16.95,16.87,16.94,100375.0,16.7571,16.8366,16.7571,16.8267,100375.0
2023-06-12 09:35:00,16.95,16.97,16.88,16.94,247712.0,16.8366,16.8565,16.7671,16.8267,247712.0
2023-06-12 09:40:00,16.94,16.97,16.93,16.94,42439.0,16.8267,16.8565,16.8167,16.8267,42439.0
2023-06-12 09:45:00,16.94,16.94,16.91,16.94,53390.0,16.8267,16.8267,16.7969,16.8267,53390.0
2023-06-12 09:50:00,16.94,16.96,16.92,16.92,62494.0,16.8267,16.8465,16.8068,16.8068,62494.0
2023-06-12 09:55:00,16.92,16.92,16.83,16.84,177346.0,16.8068,16.8068,16.7174,16.7273,177346.0
2023-06-12 10:00:00,16.85,16.87,16.84,16.85,72684.0,16.7373,16.7571,16.7273,16.7373,72684.0
2023-06-12 10:05:00,16.85,16.89,16.85,16.87,109001.0,16.7373,16.777,16.7373,16.7571,109001.0
2023-06-12 10:10:00,16.87,16.88,16.85,16.87,70416.0,16.7571,16.7671,16.7373,16.7571,70416.0
2023-06-12 10:15:00,16.87,16.89,16.86,16.89,90776.0,16.7571,16.777,16.7472,16.777,90776.0
2023-06-12 10:20:00,16.89,16.89,16.82,16.85,152723.0,16.777,16.777,16.7075,16.7373,152723.0
2023-06-12 10:25:00,16.85,16.85,16.79,16.82,77226.0,16.7373,16.7373,16.6777,16.7075,77226.0
2023-06-12 10:30:00,16.82,16.84,16.81,16.83,42359.0,16.7075,16.7273,16.6975,16.7174,42359.0
2023-06-12 10:35:00,16.83,16.84,16.8,16.8,103233.0,16.7174,16.7273,16.6876,16.6876,103233.0
2023-06-12 10:40:00,16.8,16.83,16.8,16.82,63254.0,16.6876,16.7174,16.6876,16.7075,63254.0
2023-06-12 10:45:00,16.82,16.87,16.82,16.87,106162.0,16.7075,16.7571,16.7075,16.7571,106162.0
2023-06-12 10:50:00,16.87,16.9,16.86,16.89,167967.0,16.7571,16.7869,16.7472,16.777,167967.0
2023-06-12 10:55:00,16.89,16.92,16.89,16.91,33802.0,16.777,16.8068,16.777,16.7969,33802.0
2023-06-12 11:00:00,16.91,16.93,16.9,16.93,48504.0,16.7969,16.8167,16.7869,16.8167,48504.0
2023-06-12 11:05:00,16.92,16.95,16.92,16.95,24830.0,16.8068,16.8366,16.8068,16.8366,24830.0
2023-06-12 11:10:00,16.95,16.98,16.94,16.98,115971.0,16.8366,16.8664,16.8267,16.8664,115971.0
2023-06-12 11:15:00,16.98,16.98,16.94,16.97,174663.0,16.8664,16.8664,16.8267,16.8565,174663.0
2023-06-12 11:20:00,16.97,16.97,16.95,16.96,173012.0,16.8565,16.8565,16.8366,16.8465,173012.0
2023-06-12 11:25:00,16.96,16.99,16.96,16.98,97540.0,16.8465,16.8763,16.8465,16.8664,97540.0
2023-06-12 11:30:00,16.98,17.0,16.98,17.0,35308.0,16.8664,16.8863,16.8664,16.8863,35308.0
2023-06-12 11:35:00,17.0,17.0,16.98,16.99,125707.0,16.8863,16.8863,16.8664,16.8763,125707.0
2023-06-12 11:40:00,16.99,17.0,16.98,17.0,71946.0,16.8763,16.8863,16.8664,16.8863,71946.0
2023-06-12 11:45:00,17.0,17.0,16.97,16.98,130739.0,16.8863,16.8863,16.8565,16.8664,130739.0
2023-06-12 11:50:00,16.98,16.98,16.95,16.96,83870.0,16.8664,16.8664,16.8366,16.8465,83870.0
2023-06-12 11:55:00,16.96,16.98,16.96,16.97,43023.0,16.8465,16.8664,16.8465,16.8565,43023.0
2023-06-12 12:00:00,16.97,16.98,16.96,16.96,31502.0,16.8565,16.8664,16.8465,16.8465,31502.0
2023-06-12 12:05:00,16.96,16.98,16.96,16.96,36044.0,16.8465,16.8664,16.8465,16.8465,36044.0
2023-06-12 12:10:00,16.96,16.96,16.95,16.95,52620.0,16.8465,16.8465,16.8366,16.8366,52620.0
2023-06-12 12:15:00,16.95,16.97,16.95,16.96,21984.0,16.8366,16.8565,16.8366,16.8465,21984.0
2023-06-12 12:20:00,16.97,16.97,16.94,16.94,38846.0,16.8565,16.8565,16.8267,16.8267,38846.0
2023-06-12 12:25:00,16.94,16.95,16.93,16.95,42169.0,16.8267,16.8366,16.8167,16.8366,42169.0
2023-06-12 12:30:00,16.94,16.97,16.94,16.96,48474.0,16.8267,16.8565,16.8267,16.8465,48474.0
2023-06-12 12:35:00,16.96,16.97,16.95,16.96,21089.0,16.8465,16.8565,16.8366,16.8465,21089.0
2023-06-12 12:40:00,16.97,17.0,16.96,16.98,75338.0,16.8565,16.8863,16.8465,16.8664,75338.0
2023-06-12 12:45:00,16.99,16.99,16.96,16.96,104042.0,16.8763,16.8763,16.8465,16.8465,104042.0
2023-06-12 12:50:00,16.97,16.97,16.94,16.95,61855.0,16.8565,16.8565,16.8267,16.8366,61855.0
2023-06-12 12:55:00,16.95,16.96,16.93,16.93,51037.0,16.8366,16.8465,16.8167,16.8167,51037.0
2023-06-12 13:00:00,16.93,16.94,16.93,16.94,58573.0,16.8167,16.8267,16.8167,16.8267,58573.0
2023-06-12 13:05:00,16.94,16.95,16.92,16.92,131699.0,16.8267,16.8366,16.8068,16.8068,131699.0
2023-06-12 13:10:00,16.93,16.93,16.91,16.92,39157.0,16.8167,16.8167,16.7969,16.8068,39157.0
2023-06-12 13:15:00,16.93,16.93,16.91,16.93,51837.0,16.8167,16.8167,16.7969,16.8167,51837.0
2023-06-12 13:20:00,16.93,16.93,16.92,16.93,69924.0,16.8167,16.8167,16.8068,16.8167,69924.0
2023-06-12 13:25:00,16.93,16.93,16.91,16.91,50104.0,16.8167,16.8167,16.7969,16.7969,50104.0
2023-06-12 13:30:00,16.91,16.92,16.91,16.91,23710.0,16.7969,16.8068,16.7969,16.7969,23710.0
2023-06-12 13:35:00,16.91,16.92,16.87,16.87,35916.0,16.7969,16.8068,16.7571,16.7571,35916.0
2023-06-12 13:40:00,16.88,16.89,16.87,16.88,68291.0,16.7671,16.777,16.7571,16.7671,68291.0
2023-06-12 13:45:00,16.88,16.88,16.87,16.87,10135.0,16.7671,16.7671,16.7571,16.7571,10135.0
2023-06-12 13:50:00,16.88,16.88,16.86,16.86,27933.0,16.7671,16.7671,16.7472,16.7472,27933.0
2023-06-12 13:55:00,16.86,16.87,16.85,16.86,34477.0,16.7472,16.7571,16.7373,16.7472,34477.0
2023-06-12 14:00:00,16.85,16.87,16.85,16.86,45037.0,16.7373,16.7571,16.7373,16.7472,45037.0
2023-06-12 14:05:00,16.85,16.86,16.85,16.86,14673.0,16.7373,16.7472,16.7373,16.7472,14673.0
2023-06-12 14:10:00,16.85,16.86,16.85,16.85,19895.0,16.7373,16.7472,16.7373,16.7373,19895.0
2023-06-12 14:15:00,16.86,16.87,16.85,16.87,40808.0,16.7472,16.7571,16.7373,16.7571,40808.0
2023-06-12 14:20:00,16.86,16.87,16.84,16.84,46186.0,16.7472,16.7571,16.7273,16.7273,46186.0
2023-06-12 14:25:00,16.85,16.85,16.84,16.85,9687.0,16.7373,16.7373,16.7273,16.7373,9687.0
2023-06-12 14:30:00,16.85,16.85,16.84,16.85,19133.0,16.7373,16.7373,16.7273,16.7373,19133.0
2023-06-12 14:35:00,16.85,16.85,16.84,16.85,52504.0,16.7373,16.7373,16.7273,16.7373,52504.0
2023-06-12 14:40:00,16.85,16.88,16.85,16.88,86319.0,16.7373,16.7671,16.7373,16.7671,86319.0
2023-06-12 14:45:00,16.88,16.88,16.87,16.88,24220.0,16.7671,16.7671,16.7571,16.7671,24220.0
2023-06-12 14:50:00,16.88,16.92,16.87,16.91,609441.0,16.7671,16.8068,16.7571,16.7969,609441.0
2023-06-12 14:55:00,16.91,16.92,16.88,16.91,193350.0,16.7969,16.8068,16.7671,16.7969,193350.0
2023-06-12 15:00:00,16.91,16.93,16.9,16.93,119175.0,16.7969,16.8167,16.7869,16.8167,119175.0
2023-06-12 15:05:00,16.93,16.93,16.92,16.93,56133.0,16.8167,16.8167,16.8068,16.8167,56133.0
2023-06-12 15:10:00,16.93,16.95,16.92,16.94,227808.0,16.8167,16.8366,16.8068,16.8267,227808.0
2023-06-12 15:15:00,16.94,16.96,16.94,16.96,41842.0,16.8267,16.8465,16.8267,16.8465,41842.0
2023-06-12 15:20:00,16.96,16.97,16.95,16.97,61216.0,16.8465,16.8565,16.8366,16.8565,61216.0
2023-06-12 15:25:00,16.97,17.0,16.95,16.96,354869.0,16.8565,16.8863,16.8366,16.8465,354869.0
2023-06-12 15:30:00,16.95,16.95,16.92,16.94,166455.0,16.8366,16.8366,16.8068,16.8267,166455.0
2023-06-12 15:35:00,16.94,16.94,16.91,16.94,100775.0,16.8267,16.8267,16.7969,16.8267,100775.0
2023-06-12 15:40:00,16.94,16.96,16.93,16.94,156647.0,16.8267,16.8465,16.8167,16.8267,156647.0
2023-06-12 15:45:00,16.94,16.94,16.92,16.93,90340.0,16.8267,16.8267,16.8068,16.8167,90340.0
2023-06-12 15:50:00,16.93,16.95,16.92,16.94,333943.0,16.8167,16.8366,16.8068,16.8267,333943.0
2023-06-12 15:55:00,16.94,16.94,16.92,16.93,680930.0,16.8267,16.8267,16.8068,16.8167,680930.0
2023-06-13 09:30:00,16.81,16.88,16.78,16.88,151205.0,16.6975,16.7671,16.6677,16.7671,151205.0
2023-06-13 09:35:00,16.88,16.93,16.87,16.93,86587.0,16.7671,16.8167,16.7571,16.8167,86587.0
2023-06-13 09:40:00,16.93,16.99,16.92,16.96,43220.0,16.8167,16.8763,16.8068,16.8465,43220.0
2023-06-13 09:45:00,16.97,16.99,16.96,16.98,78602.0,16.8565,16.8763,16.8465,16.8664,78602.0
2023-06-13 09:50:00,16.98,16.99,16.9,16.91,118730.0,16.8664,16.8763,16.7869,16.7969,118730.0
2023-06-13 09:55:00,16.91,16.95,16.91,16.93,56339.0,16.7969,16.8366,16.7969,16.8167,56339.0
2023-06-13 10:00:00,16.93,16.94,16.91,16.92,27985.0,16.8167,16.8267,16.7969,16.8068,27985.0
2023-06-13 10:05:00,16.92,16.97,16.92,16.96,272969.0,16.8068,16.8565,16.8068,16.8465,272969.0
2023-06-13 10:10:00,16.96,16.98,16.94,16.95,74684.0,16.8465,16.8664,16.8267,16.8366,74684.0
2023-06-13 10:15:00,16.95,16.95,16.89,16.89,55806.0,16.8366,16.8366,16.777,16.777,55806.0
2023-06-13 10:20:00,16.9,16.91,16.89,16.89,75258.0,16.7869,16.7969,16.777,16.777,75258.0
2023-06-13 10:25:00,16.89,16.91,16.89,16.89,52169.0,16.777,16.7969,16.777,16.777,52169.0
2023-06-13 10:30:00,16.89,16.91,16.89,16.89,101545.0,16.777,16.7969,16.777,16.777,101545.0
2023-06-13 10:35:00,16.89,16.9,16.86,16.86,113520.0,16.777,16.7869,16.7472,16.7472,113520.0
2023-06-13 10:40:00,16.86,16.87,16.84,16.87,92288.0,16.7472,16.7571,16.7273,16.7571,92288.0
2023-06-13 10:45:00,16.88,16.91,16.88,16.91,69283.0,16.7671,16.7969,16.7671,16.7969,69283.0
2023-06-13 10:50:00,16.9,16.91,16.88,16.89,78154.0,16.7869,16.7969,16.7671,16.777,78154.0
2023-06-13 10:55:00,16.89,16.92,16.88,16.91,68617.0,16.777,16.8068,16.7671,16.7969,68617.0
2023-06-13 11:00:00,16.91,16.94,16.9,16.94,28828.0,16.7969,16.8267,16.7869,16.8267,28828.0
2023-06-13 11:05:00,16.94,16.96,16.93,16.95,89278.0,16.8267,16.8465,16.8167,16.8366,89278.0
2023-06-13 11:10:00,16.96,16.98,16.95,16.97,37504.0,16.8465,16.8664,16.8366,16.8565,37504.0
2023-06-13 11:15:00,16.98,17.0,16.96,16.98,61078.0,16.8664,16.8863,16.8465,16.8664,61078.0
2023-06-13 11:20:00,16.97,17.01,16.97,16.99,78935.0,16.8565,16.8962,16.8565,16.8763,78935.0
2023-06-13 11:25:00,16.99,17.0,16.95,16.95,37874.0,16.8763,16.8863,16.8366,16.8366,37874.0
2023-06-13 11:30:00,16.96,16.98,16.95,16.98,27251.0,16.8465,16.8664,16.8366,16.8664,27251.0
2023-06-13 11:35:00,16.98,16.98,16.96,16.98,37025.0,16.8664,16.8664,16.8465,16.8664,37025.0
2023-06-13 11:40:00,16.98,17.01,16.97,17.01,76191.0,16.8664,16.8962,16.8565,16.8962,76191.0
2023-06-13 11:45:00,17.0,17.01,16.99,16.99,20397.0,16.8863,16.8962,16.8763,16.8763,20397.0
2023-06-13 11:50:00,16.99,17.01,16.99,17.01,57583.0,16.8763,16.8962,16.8763,16.8962,57583.0
2023-06-13 11:55:00,17.0,17.01,16.98,16.98,32169.0,16.8863,16.8962,16.8664,16.8664,32169.0
2023-06-13 12:00:00,16.98,16.99,16.95,16.96,47193.0,16.8664,16.8763,16.8366,16.8465,47193.0
2023-06-13 12:05:00,16.96,16.96,16.94,16.95,51296.0,16.8465,16.8465,16.8267,16.8366,51296.0
2023-06-13 12:10:00,16.95,16.96,16.94,16.96,45407.0,16.8366,16.8465,16.8267,16.8465,45407.0
2023-06-13 12:15:00,16.96,16.98,16.95,16.98,17807.0,16.8465,16.8664,16.8366,16.8664,17807.0
2023-06-13 12:20:00,16.98,17.01,16.97,17.01,106741.0,16.8664,16.8962,16.8565,16.8962,106741.0
2023-06-13 12:25:00,17.01,17.01,16.99,17.01,68036.0,16.8962,16.8962,16.8763,16.8962,68036.0
2023-06-13 12:30:00,17.0,17.01,17.0,17.01,19870.0,16.8863,16.8962,16.8863,16.8962,19870.0
2023-06-13 12:35:00,17.01,17.01,16.99,17.01,54234.0,16.8962,16.8962,16.8763,16.8962,54234.0
2023-06-13 12:40:00,17.01,17.01,17.0,17.0,12378.0,16.8962,16.8962,16.8863,16.8863,12378.0
2023-06-13 12:45:00,17.01,17.01,16.97,16.97,96464.0,16.8962,16.8962,16.8565,16.8565,96464.0
2023-06-13 12:50:00,16.97,16.99,16.94,16.98,112287.0,16.8565,16.8763,16.8267,16.8664,112287.0
2023-06-13 12:55:00,16.98,16.99,16.96,16.99,34949.0,16.8664,16.8763,16.8465,16.8763,34949.0
2023-06-13 13:00:00,16.99,17.0,16.99,17.0,21775.0,16.8763,16.8863,16.8763,16.8863,21775.0
2023-06-13 13:05:00,16.99,17.0,16.99,17.0,26936.0,16.8763,16.8863,16.8763,16.8863,26936.0
2023-06-13 13:10:00,17.0,17.01,16.99,17.0,63250.0,16.8863,16.8962,16.8763,16.8863,63250.0
2023-06-13 13:15:00,17.01,17.01,16.99,17.0,58863.0,16.8962,16.8962,16.8763,16.8863,58863.0
2023-06-13 13:20:00,17.0,17.01,16.98,17.01,116606.0,16.8863,16.8962,16.8664,16.8962,116606.0
2023-06-13 13:25:00,17.01,17.02,16.99,17.01,103089.0,16.8962,16.9061,16.8763,16.8962,103089.0
2023-06-13 13:30:00,17.02,17.02,16.98,16.99,124026.0,16.9061,16.9061,16.8664,16.8763,124026.0
2023-06-13 13:35:00,17.0,17.0,16.98,16.99,56805.0,16.8863,16.8863,16.8664,16.8763,56805.0
2023-06-13 13:40:00,16.99,17.0,16.98,17.0,68383.0,16.8763,16.8863,16.8664,16.8863,68383.0
2023-06-13 13:45:00,17.0,17.02,16.99,17.02,150481.0,16.8863,16.9061,16.8763,16.9061,150481.0
2023-06-13 13:50:00,17.01,17.02,17.01,17.02,14579.0,16.8962,16.9061,16.8962,16.9061,14579.0
2023-06-13 13:55:00,17.02,17.03,17.0,17.02,114823.0,16.9061,16.9161,16.8863,16.9061,114823.0
2023-06-13 14:00:00,17.02,17.04,17.01,17.02,62764.0,16.9061,16.926,16.8962,16.9061,62764.0
2023-06-13 14:05:00,17.03,17.03,17.01,17.01,63411.0,16.9161,16.9161,16.8962,16.8962,63411.0
2023-06-13 14:10:00,17.01,17.01,16.98,16.98,77403.0,16.8962,16.8962,16.8664,16.8664,77403.0
2023-06-13 14:15:00,16.99,17.01,16.98,17.01,22361.0,16.8763,16.8962,16.8664,16.8962,22361.0
2023-06-13 14:20:00,17.01,17.02,17.0,17.01,40303.0,16.8962,16.9061,16.8863,16.8962,40303.0
2023-06-13 14:25:00,17.01,17.02,16.99,17.0,25857.0,16.8962,16.9061,16.8763,16.8863,25857.0
2023-06-13 14:30:00,17.0,17.0,16.96,16.96,30144.0,16.8863,16.8863,16.8465,16.8465,30144.0
2023-06-13 14:35:00,16.96,16.98,16.95,16.98,43396.0,16.8465,16.8664,16.8366,16.8664,43396.0
2023-06-13 14:40:00,16.98,16.98,16.96,16.96,22489.0,16.8664,16.8664,16.8465,16.8465,22489.0
2023-06-13 14:45:00,16.96,16.98,16.96,16.96,75453.0,16.8465,16.8664,16.8465,16.8465,75453.0
2023-06-13 14:50:00,16.96,16.97,16.95,16.95,30371.0,16.8465,16.8565,16.8366,16.8366,30371.0
2023-06-13 14:55:00,16.96,16.98,16.95,16.98,48326.0,16.8465,16.8664,16.8366,16.8664,48326.0
2023-06-13 15:00:00,16.98,16.98,16.97,16.98,73052.0,16.8664,16.8664,16.8565,16.8664,73052.0
2023-06-13 15:05:00,16.98,17.01,16.97,17.0,152453.0,16.8664,16.8962,16.8565,16.8863,152453.0
2023-06-13 15:10:00,17.0,17.0,16.97,16.98,77463.0,16.8863,16.8863,16.8565,16.8664,77463.0
2023-06-13 15:15:00,16.99,16.99,16.98,16.98,63885.0,16.8763,16.8763,16.8664,16.8664,63885.0
2023-06-13 15:20:00,16.99,16.99,16.97,16.98,77858.0,16.8763,16.8763,16.8565,16.8664,77858.0
2023-06-13 15:25:00,16.98,17.0,16.98,17.0,46742.0,16.8664,16.8863,16.8664,16.8863,46742.0
2023-06-13 15:30:00,17.0,17.0,16.99,17.0,25236.0,16.8863,16.8863,16.8763,16.8863,25236.0
2023-06-13 15:35:00,17.0,17.0,16.98,17.0,65855.0,16.8863,16.8863,16.8664,16.8863,65855.0
2023-06-13 15:40:00,17.0,17.0,16.97,16.97,139615.0,16.8863,16.8863,16.8565,16.8565,139615.0
2023-06-13 15:45:00,16.98,16.98,16.96,16.96,92507.0,16.8664,16.8664,16.8465,16.8465,92507.0
2023-06-13 15:50:00,16.97,16.98,16.96,16.98,126364.0,16.8565,16.8664,16.8465,16.8664,126364.0
2023-06-13 15:55:00,16.98,16.98,16.95,16.95,626760.0,16.8664,16.8664,16.8366,16.8366,626760.0
2023-06-14 09:30:00,17.05,17.12,17.02,17.09,415616.0,16.9359,17.0055,16.9061,16.9757,415616.0
2023-06-14 09:35:00,17.09,17.12,17.05,17.06,238827.0,16.9757,17.0055,16.9359,16.9459,238827.0
2023-06-14 09:40:00,17.06,17.19,17.04,17.16,223679.0,16.9459,17.075,16.926,17.0452,223679.0
2023-06-14 09:45:00,17.17,17.17,17.09,17.09,218921.0,17.0551,17.0551,16.9757,16.9757,218921.0
2023-06-14 09:50:00,17.09,17.15,17.08,17.14,219423.0,16.9757,17.0353,16.9657,17.0253,219423.0
2023-06-14 09:55:00,17.14,17.15,17.12,17.12,44483.0,17.0253,17.0353,17.0055,17.0055,44483.0
2023-06-14 10:00:00,17.12,17.17,17.12,17.16,342627.0,17.0055,17.0551,17.0055,17.0452,342627.0
2023-06-14 10:05:00,17.16,17.18,17.15,17.16,161297.0,17.0452,17.0651,17.0353,17.0452,161297.0
2023-06-14 10:10:00,17.17,17.18,17.16,17.16,61039.0,17.0551,17.0651,17.0452,17.0452,61039.0
2023-06-14 10:15:00,17.17,17.2,17.16,17.18,712571.0,17.0551,17.0849,17.0452,17.0651,712571.0
2023-06-14 10:20:00,17.18,17.19,17.13,17.16,183667.0,17.0651,17.075,17.0154,17.0452,183667.0
2023-06-14 10:25:00,17.16,17.2,17.14,17.17,137683.0,17.0452,17.0849,17.0253,17.0551,137683.0
2023-06-14 10:30:00,17.18,17.18,17.16,17.16,88573.0,17.0651,17.0651,17.0452,17.0452,88573.0
2023-06-14 10:35:00,17.16,17.17,17.16,17.16,13859.0,17.0452,17.0551,17.0452,17.0452,13859.0
2023-06-14 10:40:00,17.17,17.18,17.15,17.16,103668.0,17.0551,17.0651,17.0353,17.0452,103668.0
2023-06-14 10:45:00,17.15,17.16,17.14,17.16,70440.0,17.0353,17.0452,17.0253,17.0452,70440.0
2023-06-14 10:50:00,17.16,17.19,17.15,17.18,110834.0,17.0452,17.075,17.0353,17.0651,110834.0
2023-06-14 10:55:00,17.18,17.2,17.17,17.2,42329.0,17.0651,17.0849,17.0551,17.0849,42329.0
2023-06-14 11:00:00,17.2,17.2,17.18,17.19,86925.0,17.0849,17.0849,17.0651,17.075,86925.0
2023-06-14 11:05:00,17.19,17.19,17.17,17.18,31412.0,17.075,17.075,17.0551,17.0651,31412.0
2023-06-14 11:10:00,17.18,17.18,17.17,17.18,26281.0,17.0651,17.0651,17.0551,17.0651,26281.0
2023-06-14 11:15:00,17.18,17.2,17.15,17.19,442435.0,17.0651,17.0849,17.0353,17.075,442435.0
2023-06-14 11:20:00,17.19,17.2,17.18,17.19,45340.0,17.075,17.0849,17.0651,17.075,45340.0
2023-06-14 11:25:00,17.19,17.19,17.16,17.18,77156.0,17.075,17.075,17.0452,17.0651,77156.0
2023-06-14 11:30:00,17.18,17.18,17.16,17.18,42779.0,17.0651,17.0651,17.0452,17.0651,42779.0
2023-06-14 11:35:00,17.18,17.19,17.18,17.19,24472.0,17.0651,17.075,17.0651,17.075,24472.0
2023-06-14 11:40:00,17.19,17.21,17.17,17.21,125816.0,17.075,17.0949,17.0551,17.0949,125816.0
2023-06-14 11:45:00,17.21,17.21,17.18,17.19,80370.0,17.0949,17.0949,17.0651,17.075,80370.0
2023-06-14 11:50:00,17.18,17.19,17.17,17.18,92219.0,17.0651,17.075,17.0551,17.0651,92219.0
2023-06-14 11:55:00,17.18,17.2,17.18,17.2,35679.0,17.0651,17.0849,17.0651,17.0849,35679.0
2023-06-14 12:00:00,17.2,17.2,17.18,17.19,56366.0,17.0849,17.0849,17.0651,17.075,56366.0
2023-06-14 12:05:00,17.18,17.21,17.18,17.21,50405.0,17.0651,17.0949,17.0651,17.0949,50405.0
2023-06-14 12:10:00,17.21,17.21,17.19,17.2,64797.0,17.0949,17.0949,17.075,17.0849,64797.0
2023-06-14 12:15:00,17.19,17.2,17.18,17.19,63775.0,17.075,17.0849,17.0651,17.075,63775.0
2023-06-14 12:20:00,17.19,17.2,17.18,17.19,98541.0,17.075,17.0849,17.0651,17.075,98541.0
2023-06-14 12:25:00,17.19,17.19,17.17,17.19,52103.0,17.075,17.075,17.0551,17.075,52103.0
2023-06-14 12:30:00,17.19,17.19,17.17,17.18,67551.0,17.075,17.075,17.0551,17.0651,67551.0
2023-06-14 12:35:00,17.19,17.19,17.18,17.19,23780.0,17.075,17.075,17.0651,17.075,23780.0
2023-06-14 12:40:00,17.19,17.21,17.18,17.21,133047.0,17.075,17.0949,17.0651,17.0949,133047.0
2023-06-14 12:45:00,17.2,17.21,17.19,17.2,88416.0,17.0849,17.0949,17.075,17.0849,88416.0
2023-06-14 12:50:00,17.2,17.21,17.19,17.21,76489.0,17.0849,17.0949,17.075,17.0949,76489.0
2023-06-14 12:55:00,17.21,17.21,17.19,17.21,88079.0,17.0949,17.0949,17.075,17.0949,88079.0
2023-06-14 13:00:00,17.21,17.21,17.19,17.2,83399.0,17.0949,17.0949,17.075,17.0849,83399.0
2023-06-14 13:05:00,17.2,17.2,17.16,17.16,286266.0,17.0849,17.0849,17.0452,17.0452,286266.0
2023-06-14 13:10:00,17.16,17.17,17.15,17.17,133044.0,17.0452,17.0551,17.0353,17.0551,133044.0
2023-06-14 13:15:00,17.16,17.17,17.16,17.16,40084.0,17.0452,17.0551,17.0452,17.0452,40084.0
2023-06-14 13:20:00,17.16,17.17,17.15,17.16,77280.0,17.0452,17.0551,17.0353,17.0452,77280.0
2023-06-14 13:25:00,17.16,17.18,17.16,17.16,70686.0,17.0452,17.0651,17.0452,17.0452,70686.0
2023-06-14 13:30:00,17.17,17.17,17.13,17.15,89177.0,17.0551,17.0551,17.0154,17.0353,89177.0
2023-06-14 13:35:00,17.15,17.17,17.14,17.17,84824.0,17.0353,17.0551,17.0253,17.0551,84824.0
2023-06-14 13:40:00,17.17,17.18,17.17,17.18,65960.0,17.0551,17.0651,17.0551,17.0651,65960.0
2023-06-14 13:45:00,17.18,17.18,17.16,17.18,130088.0,17.0651,17.0651,17.0452,17.0651,130088.0
2023-06-14 13:50:00,17.18,17.2,17.17,17.2,40287.0,17.0651,17.0849,17.0551,17.0849,40287.0
2023-06-14 13:55:00,17.2,17.21,17.18,17.2,63458.0,17.0849,17.0949,17.0651,17.0849,63458.0
2023-06-14 14:00:00,17.19,17.21,17.15,17.16,191142.0,17.075,17.0949,17.0353,17.0452,191142.0
2023-06-14 14:05:00,17.16,17.17,17.13,17.16,151843.0,17.0452,17.0551,17.0154,17.0452,151843.0
2023-06-14 14:10:00,17.17,17.19,17.15,17.19,375460.0,17.0551,17.075,17.0353,17.075,375460.0
2023-06-14 14:15:00,17.19,17.2,17.15,17.16,277647.0,17.075,17.0849,17.0353,17.0452,277647.0
2023-06-14 14:20:00,17.16,17.17,17.15,17.16,120186.0,17.0452,17.0551,17.0353,17.0452,120186.0
2023-06-14 14:25:00,17.16,17.19,17.16,17.18,46561.0,17.0452,17.075,17.0452,17.0651,46561.0
2023-06-14 14:30:00,17.18,17.21,17.17,17.19,91624.0,17.0651,17.0949,17.0551,17.075,91624.0
2023-06-14 14:35:00,17.19,17.22,17.18,17.21,82284.0,17.075,17.1048,17.0651,17.0949,82284.0
2023-06-14 14:40:00,17.2,17.22,17.19,17.21,105705.0,17.0849,17.1048,17.075,17.0949,105705.0
2023-06-14 14:45:00,17.21,17.23,17.2,17.23,313121.0,17.0949,17.1147,17.0849,17.1147,313121.0
2023-06-14 14:50:00,17.23,17.25,17.21,17.23,134455.0,17.1147,17.1346,17.0949,17.1147,134455.0
2023-06-14 14:55:00,17.23,17.23,17.19,17.21,113806.0,17.1147,17.1147,17.075,17.0949,113806.0
2023-06-14 15:00:00,17.21,17.25,17.2,17.24,93355.0,17.0949,17.1346,17.0849,17.1247,93355.0
2023-06-14 15:05:00,17.25,17.25,17.22,17.24,380218.0,17.1346,17.1346,17.1048,17.1247,380218.0
2023-06-14 15:10:00,17.25,17.26,17.23,17.25,123776.0,17.1346,17.1445,17.1147,17.1346,123776.0
2023-06-14 15:15:00,17.25,17.26,17.21,17.25,115150.0,17.1346,17.1445,17.0949,17.1346,115150.0
2023-06-14 15:20:00,17.25,17.26,17.23,17.25,106498.0,17.1346,17.1445,17.1147,17.1346,106498.0
2023-06-14 15:25:00,17.25,17.27,17.24,17.25,232411.0,17.1346,17.1545,17.1247,17.1346,232411.0
2023-06-14 15:30:00,17.26,17.26,17.24,17.26,119165.0,17.1445,17.1445,17.1247,17.1445,119165.0
2023-06-14 15:35:00,17.26,17.26,17.22,17.24,397007.0,17.1445,17.1445,17.1048,17.1247,397007.0
2023-06-14 15:40:00,17.24,17.24,17.22,17.23,167765.0,17.1247,17.1247,17.1048,17.1147,167765.0
2023-06-14 15:45:00,17.23,17.24,17.21,17.23,249500.0,17.1147,17.1247,17.0949,17.1147,249500.0
2023-06-14 15:50:00,17.22,17.23,17.2,17.22,446143.0,17.1048,17.1147,17.0849,17.1048,446143.0
2023-06-14 15:55:00,17.22,17.25,17.21,17.25,921541.0,17.1048,17.1346,17.0949,17.1346,921541.0
2023-06-15 09:30:00,17.27,17.28,17.2,17.22,209288.0,17.1545,17.1644,17.0849,17.1048,209288.0
2023-06-15 09:35:00,17.23,17.27,17.19,17.21,2180391.0,17.1147,17.1545,17.075,17.0949,2180391.0
2023-06-15 09:40:00,17.22,17.25,17.21,17.23,106380.0,17.1048,17.1346,17.0949,17.1147,106380.0
2023-06-15 09:45:00,17.23,17.3,17.21,17.28,365819.0,17.1147,17.1843,17.0949,17.1644,365819.0
2023-06-15 09:50:00,17.27,17.29,17.26,17.27,323304.0,17.1545,17.1743,17.1445,17.1545,323304.0
2023-06-15 09:55:00,17.27,17.28,17.25,17.26,147308.0,17.1545,17.1644,17.1346,17.1445,147308.0
2023-06-15 10:00:00,17.26,17.28,17.23,17.24,977812.0,17.1445,17.1644,17.1147,17.1247,977812.0
2023-06-15 10:05:00,17.25,17.26,17.19,17.23,137824.0,17.1346,17.1445,17.075,17.1147,137824.0
2023-06-15 10:10:00,17.23,17.24,17.21,17.23,72930.0,17.1147,17.1247,17.0949,17.1147,72930.0
2023-06-15 10:15:00,17.23,17.27,17.23,17.23,83298.0,17.1147,17.1545,17.1147,17.1147,83298.0
2023-06-15 10:20:00,17.23,17.24,17.21,17.21,78123.0,17.1147,17.1247,17.0949,17.0949,78123.0
2023-06-15 10:25:00,17.21,17.23,17.21,17.22,17852.0,17.0949,17.1147,17.0949,17.1048,17852.0
2023-06-15 10:30:00,17.23,17.24,17.2,17.22,120016.0,17.1147,17.1247,17.0849,17.1048,120016.0
2023-06-15 10:35:00,17.23,17.23,17.21,17.23,133346.0,17.1147,17.1147,17.0949,17.1147,133346.0
2023-06-15 10:40:00,17.23,17.25,17.22,17.25,55435.0,17.1147,17.1346,17.1048,17.1346,55435.0
2023-06-15 10:45:00,17.25,17.26,17.22,17.22,92705.0,17.1346,17.1445,17.1048,17.1048,92705.0
2023-06-15 10:50:00,17.22,17.23,17.21,17.23,54597.0,17.1048,17.1147,17.0949,17.1147,54597.0
2023-06-15 10:55:00,17.23,17.24,17.22,17.23,41622.0,17.1147,17.1247,17.1048,17.1147,41622.0
2023-06-15 11:00:00,17.23,17.25,17.23,17.23,93431.0,17.1147,17.1346,17.1147,17.1147,93431.0
2023-06-15 11:05:00,17.23,17.24,17.23,17.24,38164.0,17.1147,17.1247,17.1147,17.1247,38164.0
2023-06-15 11:10:00,17.23,17.24,17.23,17.23,73329.0,17.1147,17.1247,17.1147,17.1147,73329.0
2023-06-15 11:15:00,17.23,17.26,17.23,17.24,59594.0,17.1147,17.1445,17.1147,17.1247,59594.0
2023-06-15 11:20:00,17.24,17.26,17.24,17.25,111832.0,17.1247,17.1445,17.1247,17.1346,111832.0
2023-06-15 11:25:00,17.25,17.26,17.23,17.26,107601.0,17.1346,17.1445,17.1147,17.1445,107601.0
2023-06-15 11:30:00,17.26,17.26,17.24,17.24,43820.0,17.1445,17.1445,17.1247,17.1247,43820.0
2023-06-15 11:35:00,17.24,17.28,17.24,17.26,121708.0,17.1247,17.1644,17.1247,17.1445,121708.0
2023-06-15 11:40:00,17.27,17.27,17.24,17.24,43490.0,17.1545,17.1545,17.1247,17.1247,43490.0
2023-06-15 11:45:00,17.24,17.27,17.24,17.25,98842.0,17.1247,17.1545,17.1247,17.1346,98842.0
2023-06-15 11:50:00,17.25,17.26,17.25,17.25,25676.0,17.1346,17.1445,17.1346,17.1346,25676.0
2023-06-15 11:55:00,17.26,17.26,17.25,17.26,19356.0,17.1445,17.1445,17.1346,17.1445,19356.0
2023-06-15 12:00:00,17.26,17.26,17.25,17.26,49443.0,17.1445,17.1445,17.1346,17.1445,49443.0
2023-06-15 12:05:00,17.26,17.26,17.23,17.26,149361.0,17.1445,17.1445,17.1147,17.1445,149361.0
2023-06-15 12:10:00,17.27,17.27,17.25,17.26,23179.0,17.1545,17.1545,17.1346,17.1445,23179.0
2023-06-15 12:15:00,17.26,17.28,17.25,17.28,53315.0,17.1445,17.1644,17.1346,17.1644,53315.0
2023-06-15 12:20:00,17.28,17.28,17.27,17.28,40417.0,17.1644,17.1644,17.1545,17.1644,40417.0
2023-06-15 12:25:00,17.28,17.29,17.27,17.28,69564.0,17.1644,17.1743,17.1545,17.1644,69564.0
2023-06-15 12:30:00,17.28,17.29,17.27,17.29,37721.0,17.1644,17.1743,17.1545,17.1743,37721.0
2023-06-15 12:35:00,17.29,17.31,17.28,17.28,229059.0,17.1743,17.1942,17.1644,17.1644,229059.0
2023-06-15 12:40:00,17.28,17.28,17.26,17.26,115794.0,17.1644,17.1644,17.1445,17.1445,115794.0
2023-06-15 12:45:00,17.26,17.27,17.26,17.27,15689.0,17.1445,17.1545,17.1445,17.1545,15689.0
2023-06-15 12:50:00,17.27,17.28,17.26,17.28,53335.0,17.1545,17.1644,17.1445,17.1644,53335.0
2023-06-15 12:55:00,17.27,17.28,17.26,17.28,38476.0,17.1545,17.1644,17.1445,17.1644,38476.0
2023-06-15 13:00:00,17.28,17.28,17.27,17.28,54105.0,17.1644,17.1644,17.1545,17.1644,54105.0
2023-06-15 13:05:00,17.27,17.28,17.26,17.26,65513.0,17.1545,17.1644,17.1445,17.1445,65513.0
2023-06-15 13:10:00,17.26,17.28,17.26,17.28,57513.0,17.1445,17.1644,17.1445,17.1644,57513.0
2023-06-15 13:15:00,17.28,17.28,17.23,17.23,133762.0,17.1644,17.1644,17.1147,17.1147,133762.0
2023-06-15 13:20:00,17.23,17.24,17.22,17.23,73637.0,17.1147,17.1247,17.1048,17.1147,73637.0
2023-06-15 13:25:00,17.22,17.26,17.22,17.25,95100.0,17.1048,17.1445,17.1048,17.1346,95100.0
2023-06-15 13:30:00,17.25,17.26,17.24,17.25,86561.0,17.1346,17.1445,17.1247,17.1346,86561.0
2023-06-15 13:35:00,17.26,17.26,17.24,17.25,55440.0,17.1445,17.1445,17.1247,17.1346,55440.0
2023-06-15 13:40:00,17.24,17.25,17.24,17.24,22878.0,17.1247,17.1346,17.1247,17.1247,22878.0
2023-06-15 13:45:00,17.24,17.28,17.24,17.27,114033.0,17.1247,17.1644,17.1247,17.1545,114033.0
2023-06-15 13:50:00,17.27,17.27,17.25,17.27,56382.0,17.1545,17.1545,17.1346,17.1545,56382.0
2023-06-15 13:55:00,17.26,17.28,17.26,17.28,31727.0,17.1445,17.1644,17.1445,17.1644,31727.0
2023-06-15 14:00:00,17.28,17.28,17.25,17.26,100439.0,17.1644,17.1644,17.1346,17.1445,100439.0
2023-06-15 14:05:00,17.25,17.26,17.25,17.26,14364.0,17.1346,17.1445,17.1346,17.1445,14364.0
2023-06-15 14:10:00,17.25,17.27,17.25,17.26,65743.0,17.1346,17.1545,17.1346,17.1445,65743.0
2023-06-15 14:15:00,17.26,17.28,17.26,17.27,75033.0,17.1445,17.1644,17.1445,17.1545,75033.0
2023-06-15 14:20:00,17.27,17.29,17.27,17.29,66400.0,17.1545,17.1743,17.1545,17.1743,66400.0
2023-06-15 14:25:00,17.29,17.29,17.28,17.28,58871.0,17.1743,17.1743,17.1644,17.1644,58871.0
2023-06-15 14:30:00,17.29,17.3,17.28,17.3,67321.0,17.1743,17.1843,17.1644,17.1843,67321.0
2023-06-15 14:35:00,17.3,17.31,17.29,17.29,87061.0,17.1843,17.1942,17.1743,17.1743,87061.0
2023-06-15 14:40:00,17.29,17.31,17.29,17.31,91487.0,17.1743,17.1942,17.1743,17.1942,91487.0
2023-06-15 14:45:00,17.3,17.32,17.3,17.3,207534.0,17.1843,17.2041,17.1843,17.1843,207534.0
2023-06-15 14:50:00,17.3,17.32,17.29,17.3,178941.0,17.1843,17.2041,17.1743,17.1843,178941.0
2023-06-15 14:55:00,17.3,17.32,17.3,17.31,218122.0,17.1843,17.2041,17.1843,17.1942,218122.0
2023-06-15 15:00:00,17.32,17.32,17.29,17.3,104082.0,17.2041,17.2041,17.1743,17.1843,104082.0
2023-06-15 15:05:00,17.3,17.31,17.29,17.3,145276.0,17.1843,17.1942,17.1743,17.1843,145276.0
2023-06-15 15:10:00,17.3,17.32,17.3,17.32,104454.0,17.1843,17.2041,17.1843,17.2041,104454.0
2023-06-15 15:15:00,17.32,17.32,17.29,17.3,109623.0,17.2041,17.2041,17.1743,17.1843,109623.0
2023-06-15 15:20:00,17.3,17.3,17.29,17.3,27686.0,17.1843,17.1843,17.1743,17.1843,27686.0
2023-06-15 15:25:00,17.3,17.3,17.29,17.3,48902.0,17.1843,17.1843,17.1743,17.1843,48902.0
2023-06-15 15:30:00,17.3,17.3,17.28,17.29,100774.0,17.1843,17.1843,17.1644,17.1743,100774.0
2023-06-15 15:35:00,17.28,17.29,17.26,17.27,86796.0,17.1644,17.1743,17.1445,17.1545,86796.0
2023-06-15 15:40:00,17.27,17.29,17.26,17.29,108990.0,17.1545,17.1743,17.1445,17.1743,108990.0
2023-06-15 15:45:00,17.29,17.31,17.28,17.3,300835.0,17.1743,17.1942,17.1644,17.1843,300835.0
2023-06-15 15:50:00,17.3,17.31,17.27,17.28,310530.0,17.1843,17.1942,17.1545,17.1644,310530.0
2023-06-15 15:55:00,17.28,17.28,17.24,17.27,1061405.0,17.1644,17.1644,17.1247,17.1545,1061405.0
2023-06-16 09:30:00,17.37,17.4,17.28,17.38,2643324.0,17.2538,17.2836,17.1644,17.2637,2643324.0
2023-06-16 09:35:00,17.38,17.4,17.36,17.38,128883.0,17.2637,17.2836,17.2439,17.2637,128883.0
2023-06-16 09:40:00,17.38,17.39,17.34,17.37,143122.0,17.2637,17.2737,17.224,17.2538,143122.0
2023-06-16 09:45:00,17.37,17.39,17.35,17.39,148159.0,17.2538,17.2737,17.2339,17.2737,148159.0
2023-06-16 09:50:00,17.39,17.43,17.37,17.42,286287.0,17.2737,17.3134,17.2538,17.3035,286287.0
2023-06-16 09:55:00,17.43,17.45,17.41,17.44,349227.0,17.3134,17.3333,17.2935,17.3233,349227.0
2023-06-16 10:00:00,17.44,17.48,17.42,17.47,148708.0,17.3233,17.3631,17.3035,17.3531,148708.0
2023-06-16 10:05:00,17.48,17.49,17.46,17.48,174331.0,17.3631,17.373,17.3432,17.3631,174331.0
2023-06-16 10:10:00,17.48,17.49,17.46,17.48,69064.0,17.3631,17.373,17.3432,17.3631,69064.0
2023-06-16 10:15:00,17.48,17.5,17.48,17.5,57223.0,17.3631,17.3829,17.3631,17.3829,57223.0
2023-06-16 10:20:00,17.5,17.53,17.48,17.53,241742.0,17.3829,17.4127,17.3631,17.4127,241742.0
2023-06-16 10:25:00,17.53,17.54,17.5,17.54,56100.0,17.4127,17.4227,17.3829,17.4227,56100.0
2023-06-16 10:30:00,17.54,17.54,17.49,17.51,169695.0,17.4227,17.4227,17.373,17.3929,169695.0
2023-06-16 10:35:00,17.51,17.51,17.47,17.49,29787.0,17.3929,17.3929,17.3531,17.373,29787.0
2023-06-16 10:40:00,17.5,17.5,17.46,17.5,46864.0,17.3829,17.3829,17.3432,17.3829,46864.0
2023-06-16 10:45:00,17.49,17.5,17.47,17.5,60079.0,17.373,17.3829,17.3531,17.3829,60079.0
2023-06-16 10:50:00,17.5,17.51,17.48,17.5,57511.0,17.3829,17.3929,17.3631,17.3829,57511.0
2023-06-16 10:55:00,17.51,17.52,17.5,17.51,49423.0,17.3929,17.4028,17.3829,17.3929,49423.0
2023-06-16 11:00:00,17.51,17.51,17.48,17.51,70449.0,17.3929,17.3929,17.3631,17.3929,70449.0
2023-06-16 11:05:00,17.51,17.54,17.49,17.52,56663.0,17.3929,17.4227,17.373,17.4028,56663.0
2023-06-16 11:10:00,17.53,17.53,17.52,17.52,22236.0,17.4127,17.4127,17.4028,17.4028,22236.0
2023-06-16 11:15:00,17.52,17.53,17.5,17.53,269169.0,17.4028,17.4127,17.3829,17.4127,269169.0
2023-06-16 11:20:00,17.54,17.55,17.5,17.5,133121.0,17.4227,17.4326,17.3829,17.3829,133121.0
2023-06-16 11:25:00,17.5,17.5,17.46,17.48,75660.0,17.3829,17.3829,17.3432,17.3631,75660.0
2023-06-16 11:30:00,17.48,17.51,17.48,17.5,26169.0,17.3631,17.3929,17.3631,17.3829,26169.0
2023-06-16 11:35:00,17.5,17.5,17.48,17.5,55814.0,17.3829,17.3829,17.3631,17.3829,55814.0
2023-06-16 11:40:00,17.5,17.53,17.49,17.53,118872.0,17.3829,17.4127,17.373,17.4127,118872.0
2023-06-16 11:45:00,17.53,17.55,17.52,17.55,341536.0,17.4127,17.4326,17.4028,17.4326,341536.0
2023-06-16 11:50:00,17.55,17.55,17.53,17.55,65526.0,17.4326,17.4326,17.4127,17.4326,65526.0
2023-06-16 11:55:00,17.55,17.55,17.54,17.55,41259.0,17.4326,17.4326,17.4227,17.4326,41259.0
2023-06-16 12:00:00,17.55,17.55,17.54,17.55,35486.0,17.4326,17.4326,17.4227,17.4326,35486.0
2023-06-16 12:05:00,17.55,17.56,17.54,17.55,147385.0,17.4326,17.4425,17.4227,17.4326,147385.0
2023-06-16 12:10:00,17.55,17.55,17.52,17.53,64008.0,17.4326,17.4326,17.4028,17.4127,64008.0
2023-06-16 12:15:00,17.53,17.53,17.52,17.53,17753.0,17.4127,17.4127,17.4028,17.4127,17753.0
2023-06-16 12:20:00,17.53,17.53,17.52,17.53,23167.0,17.4127,17.4127,17.4028,17.4127,23167.0
2023-06-16 12:25:00,17.53,17.53,17.52,17.53,16097.0,17.4127,17.4127,17.4028,17.4127,16097.0
2023-06-16 12:30:00,17.53,17.53,17.52,17.53,7321.0,17.4127,17.4127,17.4028,17.4127,7321.0
2023-06-16 12:35:00,17.53,17.54,17.51,17.52,189146.0,17.4127,17.4227,17.3929,17.4028,189146.0
2023-06-16 12:40:00,17.52,17.54,17.51,17.54,34394.0,17.4028,17.4227,17.3929,17.4227,34394.0
2023-06-16 12:45:00,17.54,17.54,17.53,17.54,11312.0,17.4227,17.4227,17.4127,17.4227,11312.0
2023-06-16 12:50:00,17.54,17.54,17.53,17.53,9530.0,17.4227,17.4227,17.4127,17.4127,9530.0
2023-06-16 12:55:00,17.54,17.55,17.53,17.55,25828.0,17.4227,17.4326,17.4127,17.4326,25828.0
2023-06-16 13:00:00,17.55,17.55,17.53,17.54,38683.0,17.4326,17.4326,17.4127,17.4227,38683.0
2023-06-16 13:05:00,17.54,17.54,17.52,17.53,45119.0,17.4227,17.4227,17.4028,17.4127,45119.0
2023-06-16 13:10:00,17.53,17.53,17.51,17.53,46896.0,17.4127,17.4127,17.3929,17.4127,46896.0
2023-06-16 13:15:00,17.53,17.55,17.52,17.53,58004.0,17.4127,17.4326,17.4028,17.4127,58004.0
2023-06-16 13:20:00,17.52,17.54,17.52,17.54,27308.0,17.4028,17.4227,17.4028,17.4227,27308.0
2023-06-16 13:25:00,17.54,17.54,17.51,17.52,76408.0,17.4227,17.4227,17.3929,17.4028,76408.0
2023-06-16 13:30:00,17.52,17.52,17.5,17.5,115058.0,17.4028,17.4028,17.3829,17.3829,115058.0
2023-06-16 13:35:00,17.51,17.51,17.49,17.5,51338.0,17.3929,17.3929,17.373,17.3829,51338.0
2023-06-16 13:40:00,17.5,17.5,17.48,17.48,38380.0,17.3829,17.3829,17.3631,17.3631,38380.0
2023-06-16 13:45:00,17.48,17.51,17.48,17.51,70956.0,17.3631,17.3929,17.3631,17.3929,70956.0
2023-06-16 13:50:00,17.51,17.53,17.5,17.53,26396.0,17.3929,17.4127,17.3829,17.4127,26396.0
2023-06-16 13:55:00,17.53,17.53,17.51,17.51,76503.0,17.4127,17.4127,17.3929,17.3929,76503.0
2023-06-16 14:00:00,17.52,17.52,17.5,17.51,72748.0,17.4028,17.4028,17.3829,17.3929,72748.0
2023-06-16 14:05:00,17.51,17.52,17.5,17.52,47436.0,17.3929,17.4028,17.3829,17.4028,47436.0
2023-06-16 14:10:00,17.52,17.53,17.51,17.52,88920.0,17.4028,17.4127,17.3929,17.4028,88920.0
2023-06-16 14:15:00,17.52,17.55,17.51,17.54,66876.0,17.4028,17.4326,17.3929,17.4227,66876.0
2023-06-16 14:20:00,17.54,17.54,17.51,17.52,70642.0,17.4227,17.4227,17.3929,17.4028,70642.0
2023-06-16 14:25:00,17.52,17.52,17.51,17.52,17949.0,17.4028,17.4028,17.3929,17.4028,17949.0
2023-06-16 14:30:00,17.52,17.53,17.51,17.51,55663.0,17.4028,17.4127,17.3929,17.3929,55663.0
2023-06-16 14:35:00,17.52,17.52,17.51,17.52,21049.0,17.4028,17.4028,17.3929,17.4028,21049.0
2023-06-16 14:40:00,17.52,17.53,17.51,17.53,92490.0,17.4028,17.4127,17.3929,17.4127,92490.0
2023-06-16 14:45:00,17.53,17.53,17.5,17.51,81327.0,17.4127,17.4127,17.3829,17.3929,81327.0
2023-06-16 14:50:00,17.51,17.51,17.49,17.5,39956.0,17.3929,17.3929,17.373,17.3829,39956.0
2023-06-16 14:55:00,17.49,17.5,17.48,17.48,50799.0,17.373,17.3829,17.3631,17.3631,50799.0
2023-06-16 15:00:00,17.49,17.49,17.46,17.46,165458.0,17.373,17.373,17.3432,17.3432,165458.0
2023-06-16 15:05:00,17.47,17.47,17.44,17.46,105591.0,17.3531,17.3531,17.3233,17.3432,105591.0
2023-06-16 15:10:00,17.46,17.46,17.45,17.46,50526.0,17.3432,17.3432,17.3333,17.3432,50526.0
2023-06-16 15:15:00,17.46,17.46,17.44,17.46,136666.0,17.3432,17.3432,17.3233,17.3432,136666.0
2023-06-16 15:20:00,17.46,17.49,17.46,17.48,116399.0,17.3432,17.373,17.3432,17.3631,116399.0
2023-06-16 15:25:00,17.48,17.48,17.45,17.46,251380.0,17.3631,17.3631,17.3333,17.3432,251380.0
2023-06-16 15:30:00,17.46,17.46,17.43,17.43,179870.0,17.3432,17.3432,17.3134,17.3134,179870.0
2023-06-16 15:35:00,17.43,17.44,17.42,17.44,235445.0,17.3134,17.3233,17.3035,17.3233,235445.0
2023-06-16 15:40:00,17.44,17.44,17.4,17.41,227421.0,17.3233,17.3233,17.2836,17.2935,227421.0
2023-06-16 15:45:00,17.4,17.42,17.39,17.4,343829.0,17.2836,17.3035,17.2737,17.2836,343829.0
2023-06-16 15:50:00,17.4,17.42,17.39,17.39,339936.0,17.2836,17.3035,17.2737,17.2737,339936.0
2023-06-16 15:55:00,17.4,17.41,17.38,17.41,1231869.0,17.2836,17.2935,17.2637,17.2935,1231869.0
2023-06-20 09:30:00,17.41,17.44,17.13,17.24,476267.0,17.2935,17.3233,17.0154,17.1247,476267.0
2023-06-20 09:35:00,17.24,17.24,17.05,17.1,619556.0,17.1247,17.1247,16.9359,16.9856,619556.0
2023-06-20 09:40:00,17.1,17.1,17.01,17.04,267836.0,16.9856,16.9856,16.8962,16.926,267836.0
2023-06-20 09:45:00,17.04,17.11,17.03,17.05,319059.0,16.926,16.9955,16.9161,16.9359,319059.0
2023-06-20 09:50:00,17.04,17.05,16.96,16.99,383577.0,16.926,16.9359,16.8465,16.8763,383577.0
2023-06-20 09:55:00,16.98,16.99,16.89,16.94,366634.0,16.8664,16.8763,16.777,16.8267,366634.0
2023-06-20 10:00:00,16.94,17.03,16.93,17.03,328378.0,16.8267,16.9161,16.8167,16.9161,328378.0
2023-06-20 10:05:00,17.03,17.05,17.01,17.05,163202.0,16.9161,16.9359,16.8962,16.9359,163202.0
2023-06-20 10:10:00,17.05,17.1,17.04,17.1,149084.0,16.9359,16.9856,16.926,16.9856,149084.0
2023-06-20 10:15:00,17.1,17.13,17.08,17.08,146138.0,16.9856,17.0154,16.9657,16.9657,146138.0
2023-06-20 10:20:00,17.08,17.11,17.06,17.11,78001.0,16.9657,16.9955,16.9459,16.9955,78001.0
2023-06-20 10:25:00,17.11,17.11,17.07,17.09,98010.0,16.9955,16.9955,16.9558,16.9757,98010.0
2023-06-20 10:30:00,17.09,17.11,17.08,17.11,55552.0,16.9757,16.9955,16.9657,16.9955,55552.0
2023-06-20 10:35:00,17.1,17.11,17.08,17.08,65949.0,16.9856,16.9955,16.9657,16.9657,65949.0
2023-06-20 10:40:00,17.08,17.09,17.04,17.05,127734.0,16.9657,16.9757,16.926,16.9359,127734.0
2023-06-20 10:45:00,17.05,17.07,17.03,17.05,137246.0,16.9359,16.9558,16.9161,16.9359,137246.0
2023-06-20 10:50:00,17.05,17.08,17.04,17.07,68891.0,16.9359,16.9657,16.926,16.9558,68891.0
2023-06-20 10:55:00,17.06,17.07,17.03,17.04,60157.0,16.9459,16.9558,16.9161,16.926,60157.0
2023-06-20 11:00:00,17.04,17.05,17.02,17.02,54958.0,16.926,16.9359,16.9061,16.9061,54958.0
2023-06-20 11:05:00,17.03,17.03,17.0,17.0,198393.0,16.9161,16.9161,16.8863,16.8863,198393.0
2023-06-20 11:10:00,16.99,17.0,16.98,17.0,380033.0,16.8763,16.8863,16.8664,16.8863,380033.0
2023-06-20 11:15:00,17.0,17.0,16.98,16.98,59024.0,16.8863,16.8863,16.8664,16.8664,59024.0
2023-06-20 11:20:00,16.98,17.0,16.98,16.98,99884.0,16.8664,16.8863,16.8664,16.8664,99884.0
2023-06-20 11:25:00,16.98,17.0,16.97,16.97,121045.0,16.8664,16.8863,16.8565,16.8565,121045.0
2023-06-20 11:30:00,16.98,17.0,16.97,16.99,92500.0,16.8664,16.8863,16.8565,16.8763,92500.0
2023-06-20 11:35:00,17.0,17.05,16.99,17.05,246314.0,16.8863,16.9359,16.8763,16.9359,246314.0
2023-06-20 11:40:00,17.05,17.06,17.0,17.01,142094.0,16.9359,16.9459,16.8863,16.8962,142094.0
2023-06-20 11:45:00,17.0,17.05,17.0,17.05,160395.0,16.8863,16.9359,16.8863,16.9359,160395.0
2023-06-20 11:50:00,17.04,17.05,17.03,17.03,102439.0,16.926,16.9359,16.9161,16.9161,102439.0
2023-06-20 11:55:00,17.03,17.04,17.03,17.04,123210.0,16.9161,16.926,16.9161,16.926,123210.0
2023-06-20 12:00:00,17.04,17.09,17.03,17.09,287709.0,16.926,16.9757,16.9161,16.9757,287709.0
2023-06-20 12:05:00,17.09,17.11,17.08,17.08,161001.0,16.9757,16.9955,16.9657,16.9657,161001.0
2023-06-20 12:10:00,17.08,17.08,17.02,17.02,120378.0,16.9657,16.9657,16.9061,16.9061,120378.0
2023-06-20 12:15:00,17.02,17.03,17.01,17.01,97539.0,16.9061,16.9161,16.8962,16.8962,97539.0
2023-06-20 12:20:00,17.02,17.02,17.01,17.02,38841.0,16.9061,16.9061,16.8962,16.9061,38841.0
2023-06-20 12:25:00,17.02,17.03,17.01,17.02,143946.0,16.9061,16.9161,16.8962,16.9061,143946.0
2023-06-20 12:30:00,17.02,17.04,17.01,17.04,116969.0,16.9061,16.926,16.8962,16.926,116969.0
2023-06-20 12:35:00,17.05,17.06,17.03,17.05,137452.0,16.9359,16.9459,16.9161,16.9359,137452.0
2023-06-20 12:40:00,17.05,17.06,17.05,17.05,38960.0,16.9359,16.9459,16.9359,16.9359,38960.0
2023-06-20 12:45:00,17.05,17.06,17.04,17.05,47665.0,16.9359,16.9459,16.926,16.9359,47665.0
2023-06-20 12:50:00,17.04,17.05,17.03,17.03,73305.0,16.926,16.9359,16.9161,16.9161,73305.0
2023-06-20 12:55:00,17.03,17.04,17.01,17.02,87698.0,16.9161,16.926,16.8962,16.9061,87698.0
2023-06-20 13:00:00,17.02,17.04,17.01,17.03,90123.0,16.9061,16.926,16.8962,16.9161,90123.0
2023-06-20 13:05:00,17.02,17.02,17.0,17.0,59108.0,16.9061,16.9061,16.8863,16.8863,59108.0
2023-06-20 13:10:00,17.0,17.03,17.0,17.03,48389.0,16.8863,16.9161,16.8863,16.9161,48389.0
2023-06-20 13:15:00,17.03,17.03,17.01,17.02,62938.0,16.9161,16.9161,16.8962,16.9061,62938.0
2023-06-20 13:20:00,17.02,17.03,17.02,17.03,52592.0,16.9061,16.9161,16.9061,16.9161,52592.0
2023-06-20 13:25:00,17.03,17.05,17.02,17.03,87252.0,16.9161,16.9359,16.9061,16.9161,87252.0
2023-06-20 13:30:00,17.04,17.05,17.03,17.05,331888.0,16.926,16.9359,16.9161,16.9359,331888.0
2023-06-20 13:35:00,17.05,17.05,17.03,17.04,60708.0,16.9359,16.9359,16.9161,16.926,60708.0
2023-06-20 13:40:00,17.04,17.05,17.03,17.04,74440.0,16.926,16.9359,16.9161,16.926,74440.0
2023-06-20 13:45:00,17.04,17.05,17.03,17.03,90564.0,16.926,16.9359,16.9161,16.9161,90564.0
2023-06-20 13:50:00,17.03,17.03,17.01,17.02,99241.0,16.9161,16.9161,16.8962,16.9061,99241.0
2023-06-20 13:55:00,17.02,17.02,17.0,17.01,56174.0,16.9061,16.9061,16.8863,16.8962,56174.0
2023-06-20 14:00:00,17.01,17.03,17.0,17.02,84913.0,16.8962,16.9161,16.8863,16.9061,84913.0
2023-06-20 14:05:00,17.02,17.02,17.01,17.02,67193.0,16.9061,16.9061,16.8962,16.9061,67193.0
2023-06-20 14:10:00,17.02,17.02,17.01,17.02,60920.0,16.9061,16.9061,16.8962,16.9061,60920.0
2023-06-20 14:15:00,17.02,17.05,17.01,17.05,142023.0,16.9061,16.9359,16.8962,16.9359,142023.0
2023-06-20 14:20:00,17.05,17.06,17.04,17.06,126481.0,16.9359,16.9459,16.926,16.9459,126481.0
2023-06-20 14:25:00,17.06,17.08,17.05,17.08,118011.0,16.9459,16.9657,16.9359,16.9657,118011.0
2023-06-20 14:30:00,17.08,17.09,17.07,17.08,108233.0,16.9657,16.9757,16.9558,16.9657,108233.0
2023-06-20 14:35:00,17.09,17.1,17.08,17.1,75547.0,16.9757,16.9856,16.9657,16.9856,75547.0
2023-06-20 14:40:00,17.1,17.12,17.06,17.07,208572.0,16.9856,17.0055,16.9459,16.9558,208572.0
2023-06-20 14:45:00,17.06,17.07,17.04,17.05,74492.0,16.9459,16.9558,16.926,16.9359,74492.0
2023-06-20 14:50:00,17.05,17.06,17.04,17.06,122888.0,16.9359,16.9459,16.926,16.9459,122888.0
2023-06-20 14:55:00,17.05,17.07,17.05,17.07,138026.0,16.9359,16.9558,16.9359,16.9558,138026.0
2023-06-20 15:00:00,17.07,17.07,17.03,17.04,181650.0,16.9558,16.9558,16.9161,16.926,181650.0
2023-06-20 15:05:00,17.03,17.04,17.02,17.03,67755.0,16.9161,16.926,16.9061,16.9161,67755.0
2023-06-20 15:10:00,17.02,17.03,17.01,17.02,56283.0,16.9061,16.9161,16.8962,16.9061,56283.0
2023-06-20 15:15:00,17.02,17.02,16.99,17.0,179373.0,16.9061,16.9061,16.8763,16.8863,179373.0
2023-06-20 15:20:00,17.0,17.0,16.97,16.99,195452.0,16.8863,16.8863,16.8565,16.8763,195452.0
2023-06-20 15:25:00,16.98,17.01,16.98,17.0,226171.0,16.8664,16.8962,16.8664,16.8863,226171.0
2023-06-20 15:30:00,17.0,17.01,16.99,17.0,170141.0,16.8863,16.8962,16.8763,16.8863,170141.0
2023-06-20 15:35:00,16.99,17.0,16.95,16.96,226443.0,16.8763,16.8863,16.8366,16.8465,226443.0
2023-06-20 15:40:00,16.96,16.96,16.93,16.94,290343.0,16.8465,16.8465,16.8167,16.8267,290343.0
2023-06-20 15:45:00,16.94,16.94,16.9,16.9,334537.0,16.8267,16.8267,16.7869,16.7869,334537.0
2023-06-20 15:50:00,16.91,16.91,16.87,16.89,910621.0,16.7969,16.7969,16.7571,16.777,910621.0
2023-06-20 15:55:00,16.88,16.89,16.86,16.88,1288869.0,16.7671,16.777,16.7472,16.7671,1288869.0
2023-06-21 09:30:00,16.86,16.92,16.85,16.87,230155.0,16.7472,16.8068,16.7373,16.7571,230155.0
2023-06-21 09:35:00,16.87,16.87,16.81,16.82,174752.0,16.7571,16.7571,16.6975,16.7075,174752.0
2023-06-21 09:40:00,16.82,16.82,16.77,16.8,231359.0,16.7075,16.7075,16.6578,16.6876,231359.0
2023-06-21 09:45:00,16.8,16.86,16.79,16.83,387910.0,16.6876,16.7472,16.6777,16.7174,387910.0
2023-06-21 09:50:00,16.84,16.84,16.79,16.8,179416.0,16.7273,16.7273,16.6777,16.6876,179416.0
2023-06-21 09:55:00,16.8,16.86,16.8,16.85,119875.0,16.6876,16.7472,16.6876,16.7373,119875.0
2023-06-21 10:00:00,16.86,16.91,16.84,16.85,898205.0,16.7472,16.7969,16.7273,16.7373,898205.0
2023-06-21 10:05:00,16.85,16.87,16.83,16.84,61399.0,16.7373,16.7571,16.7174,16.7273,61399.0
2023-06-21 10:10:00,16.85,16.89,16.84,16.89,42425.0,16.7373,16.777,16.7273,16.777,42425.0
2023-06-21 10:15:00,16.89,16.97,16.88,16.97,318642.0,16.777,16.8565,16.7671,16.8565,318642.0
2023-06-21 10:20:00,16.96,17.06,16.96,17.03,310396.0,16.8465,16.9459,16.8465,16.9161,310396.0
2023-06-21 10:25:00,17.03,17.06,17.02,17.05,116571.0,16.9161,16.9459,16.9061,16.9359,116571.0
2023-06-21 10:30:00,17.05,17.09,17.05,17.09,74181.0,16.9359,16.9757,16.9359,16.9757,74181.0
2023-06-21 10:35:00,17.09,17.09,17.05,17.07,136509.0,16.9757,16.9757,16.9359,16.9558,136509.0
2023-06-21 10:40:00,17.07,17.1,17.07,17.09,109869.0,16.9558,16.9856,16.9558,16.9757,109869.0
2023-06-21 10:45:00,17.08,17.12,17.08,17.11,94000.0,16.9657,17.0055,16.9657,16.9955,94000.0
2023-06-21 10:50:00,17.1,17.14,17.07,17.14,245537.0,16.9856,17.0253,16.9558,17.0253,245537.0
2023-06-21 10:55:00,17.13,17.16,17.12,17.14,67538.0,17.0154,17.0452,17.0055,17.0253,67538.0
2023-06-21 11:00:00,17.14,17.17,17.14,17.16,52782.0,17.0253,17.0551,17.0253,17.0452,52782.0
2023-06-21 11:05:00,17.16,17.19,17.14,17.18,81732.0,17.0452,17.075,17.0253,17.0651,81732.0
2023-06-21 11:10:00,17.18,17.19,17.15,17.16,390709.0,17.0651,17.075,17.0353,17.0452,390709.0
2023-06-21 11:15:00,17.16,17.18,17.16,17.17,108276.0,17.0452,17.0651,17.0452,17.0551,108276.0
2023-06-21 11:20:00,17.18,17.18,17.16,17.17,74524.0,17.0651,17.0651,17.0452,17.0551,74524.0
2023-06-21 11:25:00,17.17,17.18,17.15,17.16,133110.0,17.0551,17.0651,17.0353,17.0452,133110.0
2023-06-21 11:30:00,17.15,17.17,17.15,17.16,90347.0,17.0353,17.0551,17.0353,17.0452,90347.0
2023-06-21 11:35:00,17.16,17.21,17.16,17.2,244707.0,17.0452,17.0949,17.0452,17.0849,244707.0
2023-06-21 11:40:00,17.2,17.25,17.17,17.23,871069.0,17.0849,17.1346,17.0551,17.1147,871069.0
2023-06-21 11:45:00,17.23,17.26,17.23,17.24,161107.0,17.1147,17.1445,17.1147,17.1247,161107.0
2023-06-21 11:50:00,17.23,17.27,17.23,17.26,225007.0,17.1147,17.1545,17.1147,17.1445,225007.0
2023-06-21 11:55:00,17.26,17.27,17.23,17.23,76434.0,17.1445,17.1545,17.1147,17.1147,76434.0
2023-06-21 12:00:00,17.23,17.25,17.23,17.25,113869.0,17.1147,17.1346,17.1147,17.1346,113869.0
2023-06-21 12:05:00,17.24,17.26,17.24,17.26,37363.0,17.1247,17.1445,17.1247,17.1445,37363.0
2023-06-21 12:10:00,17.26,17.26,17.25,17.26,63309.0,17.1445,17.1445,17.1346,17.1445,63309.0
2023-06-21 12:15:00,17.26,17.27,17.25,17.26,63570.0,17.1445,17.1545,17.1346,17.1445,63570.0
2023-06-21 12:20:00,17.26,17.26,17.25,17.25,11352.0,17.1445,17.1445,17.1346,17.1346,11352.0
2023-06-21 12:25:00,17.26,17.27,17.25,17.27,24613.0,17.1445,17.1545,17.1346,17.1545,24613.0
2023-06-21 12:30:00,17.27,17.3,17.26,17.29,87561.0,17.1545,17.1843,17.1445,17.1743,87561.0
2023-06-21 12:35:00,17.28,17.3,17.28,17.29,37054.0,17.1644,17.1843,17.1644,17.1743,37054.0
2023-06-21 12:40:00,17.29,17.3,17.25,17.26,546443.0,17.1743,17.1843,17.1346,17.1445,546443.0
2023-06-21 12:45:00,17.26,17.26,17.24,17.25,26041.0,17.1445,17.1445,17.1247,17.1346,26041.0
2023-06-21 12:50:00,17.25,17.25,17.22,17.22,89457.0,17.1346,17.1346,17.1048,17.1048,89457.0
2023-06-21 12:55:00,17.21,17.22,17.19,17.2,141432.0,17.0949,17.1048,17.075,17.0849,141432.0
2023-06-21 13:00:00,17.19,17.19,17.18,17.19,55706.0,17.075,17.075,17.0651,17.075,55706.0
2023-06-21 13:05:00,17.18,17.21,17.18,17.21,69584.0,17.0651,17.0949,17.0651,17.0949,69584.0
2023-06-21 13:10:00,17.21,17.21,17.19,17.19,22721.0,17.0949,17.0949,17.075,17.075,22721.0
2023-06-21 13:15:00,17.2,17.2,17.16,17.16,95803.0,17.0849,17.0849,17.0452,17.0452,95803.0
2023-06-21 13:20:00,17.16,17.17,17.15,17.15,72969.0,17.0452,17.0551,17.0353,17.0353,72969.0
2023-06-21 13:25:00,17.15,17.18,17.15,17.18,46920.0,17.0353,17.0651,17.0353,17.0651,46920.0
2023-06-21 13:30:00,17.17,17.18,17.17,17.18,16302.0,17.0551,17.0651,17.0551,17.0651,16302.0
2023-06-21 13:35:00,17.18,17.19,17.17,17.18,88890.0,17.0651,17.075,17.0551,17.0651,88890.0
2023-06-21 13:40:00,17.18,17.18,17.16,17.16,29401.0,17.0651,17.0651,17.0452,17.0452,29401.0
2023-06-21 13:45:00,17.16,17.2,17.16,17.2,55519.0,17.0452,17.0849,17.0452,17.0849,55519.0
2023-06-21 13:50:00,17.19,17.21,17.19,17.21,52940.0,17.075,17.0949,17.075,17.0949,52940.0
2023-06-21 13:55:00,17.21,17.24,17.21,17.24,101374.0,17.0949,17.1247,17.0949,17.1247,101374.0
2023-06-21 14:00:00,17.24,17.26,17.24,17.26,51641.0,17.1247,17.1445,17.1247,17.1445,51641.0
2023-06-21 14:05:00,17.26,17.28,17.25,17.26,144701.0,17.1445,17.1644,17.1346,17.1445,144701.0
2023-06-21 14:10:00,17.26,17.26,17.25,17.26,13227.0,17.1445,17.1445,17.1346,17.1445,13227.0
2023-06-21 14:15:00,17.26,17.29,17.25,17.29,83833.0,17.1445,17.1743,17.1346,17.1743,83833.0
2023-06-21 14:20:00,17.29,17.3,17.28,17.3,67100.0,17.1743,17.1843,17.1644,17.1843,67100.0
2023-06-21 14:25:00,17.3,17.31,17.28,17.3,46379.0,17.1843,17.1942,17.1644,17.1843,46379.0
2023-06-21 14:30:00,17.3,17.31,17.29,17.3,34046.0,17.1843,17.1942,17.1743,17.1843,34046.0
2023-06-21 14:35:00,17.3,17.32,17.3,17.31,133919.0,17.1843,17.2041,17.1843,17.1942,133919.0
2023-06-21 14:40:00,17.31,17.32,17.29,17.32,71688.0,17.1942,17.2041,17.1743,17.2041,71688.0
2023-06-21 14:45:00,17.32,17.32,17.29,17.3,98205.0,17.2041,17.2041,17.1743,17.1843,98205.0
2023-06-21 14:50:00,17.3,17.32,17.3,17.32,30850.0,17.1843,17.2041,17.1843,17.2041,30850.0
2023-06-21 14:55:00,17.32,17.32,17.29,17.3,108212.0,17.2041,17.2041,17.1743,17.1843,108212.0
2023-06-21 15:00:00,17.3,17.31,17.29,17.3,78296.0,17.1843,17.1942,17.1743,17.1843,78296.0
2023-06-21 15:05:00,17.3,17.32,17.29,17.32,74192.0,17.1843,17.2041,17.1743,17.2041,74192.0
2023-06-21 15:10:00,17.32,17.32,17.3,17.3,366274.0,17.2041,17.2041,17.1843,17.1843,366274.0
2023-06-21 15:15:00,17.3,17.31,17.24,17.24,748717.0,17.1843,17.1942,17.1247,17.1247,748717.0
2023-06-21 15:20:00,17.24,17.24,17.21,17.23,289133.0,17.1247,17.1247,17.0949,17.1147,289133.0
2023-06-21 15:25:00,17.23,17.23,17.19,17.21,159639.0,17.1147,17.1147,17.075,17.0949,159639.0
2023-06-21 15:30:00,17.21,17.21,17.19,17.21,130868.0,17.0949,17.0949,17.075,17.0949,130868.0
2023-06-21 15:35:00,17.21,17.22,17.19,17.2,174370.0,17.0949,17.1048,17.075,17.0849,174370.0
2023-06-21 15:40:00,17.2,17.22,17.19,17.22,180246.0,17.0849,17.1048,17.075,17.1048,180246.0
2023-06-21 15:45:00,17.21,17.22,17.21,17.21,234938.0,17.0949,17.1048,17.0949,17.0949,234938.0
2023-06-21 15:50:00,17.21,17.23,17.21,17.22,323079.0,17.0949,17.1147,17.0949,17.1048,323079.0
2023-06-21 15:55:00,17.22,17.29,17.2,17.29,1532169.0,17.1048,17.1743,17.0849,17.1743,1532169.0
2023-06-22 09:30:00,17.33,17.37,17.3,17.31,202431.0,17.2141,17.2538,17.1843,17.1942,202431.0
2023-06-22 09:35:00,17.31,17.34,17.29,17.31,133096.0,17.1942,17.224,17.1743,17.1942,133096.0
2023-06-22 09:40:00,17.3,17.32,17.26,17.29,87505.0,17.1843,17.2041,17.1445,17.1743,87505.0
2023-06-22 09:45:00,17.29,17.31,17.26,17.28,82437.0,17.1743,17.1942,17.1445,17.1644,82437.0
2023-06-22 09:50:00,17.28,17.3,17.25,17.26,51673.0,17.1644,17.1843,17.1346,17.1445,51673.0
2023-06-22 09:55:00,17.26,17.26,17.23,17.25,47218.0,17.1445,17.1445,17.1147,17.1346,47218.0
2023-06-22 10:00:00,17.25,17.28,17.24,17.28,53418.0,17.1346,17.1644,17.1247,17.1644,53418.0
2023-06-22 10:05:00,17.28,17.29,17.27,17.28,48564.0,17.1644,17.1743,17.1545,17.1644,48564.0
2023-06-22 10:10:00,17.28,17.29,17.27,17.28,31880.0,17.1644,17.1743,17.1545,17.1644,31880.0
2023-06-22 10:15:00,17.29,17.29,17.26,17.26,47994.0,17.1743,17.1743,17.1445,17.1445,47994.0
2023-06-22 10:20:00,17.27,17.3,17.25,17.26,409659.0,17.1545,17.1843,17.1346,17.1445,409659.0
2023-06-22 10:25:00,17.27,17.27,17.23,17.23,802420.0,17.1545,17.1545,17.1147,17.1147,802420.0
2023-06-22 10:30:00,17.23,17.24,17.2,17.21,81743.0,17.1147,17.1247,17.0849,17.0949,81743.0
2023-06-22 10:35:00,17.21,17.24,17.21,17.23,67954.0,17.0949,17.1247,17.0949,17.1147,67954.0
2023-06-22 10:40:00,17.24,17.29,17.22,17.29,62195.0,17.1247,17.1743,17.1048,17.1743,62195.0
2023-06-22 10:45:00,17.29,17.29,17.24,17.26,105168.0,17.1743,17.1743,17.1247,17.1445,105168.0
2023-06-22 10:50:00,17.26,17.3,17.26,17.29,113465.0,17.1445,17.1843,17.1445,17.1743,113465.0
2023-06-22 10:55:00,17.3,17.32,17.29,17.32,58063.0,17.1843,17.2041,17.1743,17.2041,58063.0
2023-06-22 11:00:00,17.32,17.33,17.27,17.27,108808.0,17.2041,17.2141,17.1545,17.1545,108808.0
2023-06-22 11:05:00,17.28,17.29,17.25,17.29,63392.0,17.1644,17.1743,17.1346,17.1743,63392.0
2023-06-22 11:10:00,17.29,17.31,17.28,17.3,76726.0,17.1743,17.1942,17.1644,17.1843,76726.0
2023-06-22 11:15:00,17.31,17.31,17.29,17.3,31950.0,17.1942,17.1942,17.1743,17.1843,31950.0
2023-06-22 11:20:00,17.3,17.31,17.27,17.28,23815.0,17.1843,17.1942,17.1545,17.1644,23815.0
2023-06-22 11:25:00,17.28,17.31,17.27,17.3,585641.0,17.1644,17.1942,17.1545,17.1843,585641.0
2023-06-22 11:30:00,17.3,17.32,17.3,17.3,32987.0,17.1843,17.2041,17.1843,17.1843,32987.0
2023-06-22 11:35:00,17.3,17.32,17.3,17.32,70100.0,17.1843,17.2041,17.1843,17.2041,70100.0
2023-06-22 11:40:00,17.32,17.33,17.31,17.32,44782.0,17.2041,17.2141,17.1942,17.2041,44782.0
2023-06-22 11:45:00,17.33,17.33,17.3,17.3,36079.0,17.2141,17.2141,17.1843,17.1843,36079.0
2023-06-22 11:50:00,17.3,17.31,17.3,17.31,50641.0,17.1843,17.1942,17.1843,17.1942,50641.0
2023-06-22 11:55:00,17.3,17.32,17.29,17.3,162675.0,17.1843,17.2041,17.1743,17.1843,162675.0
2023-06-22 12:00:00,17.31,17.33,17.31,17.32,27636.0,17.1942,17.2141,17.1942,17.2041,27636.0
2023-06-22 12:05:00,17.33,17.37,17.32,17.37,75515.0,17.2141,17.2538,17.2041,17.2538,75515.0
2023-06-22 12:10:00,17.37,17.37,17.35,17.35,31253.0,17.2538,17.2538,17.2339,17.2339,31253.0
2023-06-22 12:15:00,17.36,17.36,17.34,17.34,35070.0,17.2439,17.2439,17.224,17.224,35070.0
2023-06-22 12:20:00,17.35,17.36,17.34,17.36,42124.0,17.2339,17.2439,17.224,17.2439,42124.0
2023-06-22 12:25:00,17.36,17.36,17.34,17.35,27790.0,17.2439,17.2439,17.224,17.2339,27790.0
2023-06-22 12:30:00,17.35,17.36,17.35,17.36,14661.0,17.2339,17.2439,17.2339,17.2439,14661.0
2023-06-22 12:35:00,17.36,17.36,17.35,17.36,12377.0,17.2439,17.2439,17.2339,17.2439,12377.0
2023-06-22 12:40:00,17.36,17.37,17.34,17.36,178605.0,17.2439,17.2538,17.224,17.2439,178605.0
2023-06-22 12:45:00,17.36,17.37,17.35,17.37,34152.0,17.2439,17.2538,17.2339,17.2538,34152.0
2023-06-22 12:50:00,17.37,17.37,17.36,17.37,15022.0,17.2538,17.2538,17.2439,17.2538,15022.0
2023-06-22 12:55:00,17.37,17.37,17.35,17.36,59612.0,17.2538,17.2538,17.2339,17.2439,59612.0
2023-06-22 13:00:00,17.36,17.37,17.34,17.35,74338.0,17.2439,17.2538,17.224,17.2339,74338.0
2023-06-22 13:05:00,17.35,17.35,17.33,17.34,94910.0,17.2339,17.2339,17.2141,17.224,94910.0
2023-06-22 13:10:00,17.34,17.34,17.31,17.32,37161.0,17.224,17.224,17.1942,17.2041,37161.0
2023-06-22 13:15:00,17.32,17.33,17.31,17.32,77605.0,17.2041,17.2141,17.1942,17.2041,77605.0
2023-06-22 13:20:00,17.32,17.33,17.29,17.3,75712.0,17.2041,17.2141,17.1743,17.1843,75712.0
2023-06-22 13:25:00,17.3,17.31,17.29,17.3,129528.0,17.1843,17.1942,17.1743,17.1843,129528.0
2023-06-22 13:30:00,17.3,17.33,17.29,17.32,67648.0,17.1843,17.2141,17.1743,17.2041,67648.0
2023-06-22 13:35:00,17.32,17.33,17.31,17.32,27787.0,17.2041,17.2141,17.1942,17.2041,27787.0
2023-06-22 13:40:00,17.32,17.33,17.31,17.33,19990.0,17.2041,17.2141,17.1942,17.2141,19990.0
2023-06-22 13:45:00,17.33,17.34,17.33,17.34,28342.0,17.2141,17.224,17.2141,17.224,28342.0
2023-06-22 13:50:00,17.34,17.34,17.33,17.34,9867.0,17.224,17.224,17.2141,17.224,9867.0
2023-06-22 13:55:00,17.34,17.34,17.33,17.34,24668.0,17.224,17.224,17.2141,17.224,24668.0
2023-06-22 14:00:00,17.34,17.35,17.34,17.35,42198.0,17.224,17.2339,17.224,17.2339,42198.0
2023-06-22 14:05:00,17.35,17.35,17.34,17.34,39037.0,17.2339,17.2339,17.224,17.224,39037.0
2023-06-22 14:10:00,17.34,17.34,17.32,17.32,36608.0,17.224,17.224,17.2041,17.2041,36608.0
2023-06-22 14:15:00,17.32,17.33,17.32,17.32,40182.0,17.2041,17.2141,17.2041,17.2041,40182.0
2023-06-22 14:20:00,17.33,17.33,17.31,17.33,66282.0,17.2141,17.2141,17.1942,17.2141,66282.0
2023-06-22 14:25:00,17.33,17.33,17.32,17.32,12779.0,17.2141,17.2141,17.2041,17.2041,12779.0
2023-06-22 14:30:00,17.32,17.35,17.32,17.35,40502.0,17.2041,17.2339,17.2041,17.2339,40502.0
2023-06-22 14:35:00,17.35,17.35,17.33,17.34,45409.0,17.2339,17.2339,17.2141,17.224,45409.0
2023-06-22 14:40:00,17.34,17.34,17.33,17.34,26018.0,17.224,17.224,17.2141,17.224,26018.0
2023-06-22 14:45:00,17.34,17.34,17.3,17.3,155789.0,17.224,17.224,17.1843,17.1843,155789.0
2023-06-22 14:50:00,17.3,17.31,17.3,17.3,52915.0,17.1843,17.1942,17.1843,17.1843,52915.0
2023-06-22 14:55:00,17.3,17.32,17.3,17.32,109030.0,17.1843,17.2041,17.1843,17.2041,109030.0
2023-06-22 15:00:00,17.32,17.33,17.3,17.3,164079.0,17.2041,17.2141,17.1843,17.1843,164079.0
2023-06-22 15:05:00,17.3,17.31,17.28,17.29,69533.0,17.1843,17.1942,17.1644,17.1743,69533.0
2023-06-22 15:10:00,17.29,17.29,17.27,17.28,68935.0,17.1743,17.1743,17.1545,17.1644,68935.0
2023-06-22 15:15:00,17.28,17.28,17.27,17.28,44649.0,17.1644,17.1644,17.1545,17.1644,44649.0
2023-06-22 15:20:00,17.28,17.28,17.27,17.28,38823.0,17.1644,17.1644,17.1545,17.1644,38823.0
2023-06-22 15:25:00,17.28,17.29,17.27,17.28,93283.0,17.1644,17.1743,17.1545,17.1644,93283.0
2023-06-22 15:30:00,17.28,17.28,17.27,17.27,74057.0,17.1644,17.1644,17.1545,17.1545,74057.0
2023-06-22 15:35:00,17.28,17.28,17.25,17.28,142222.0,17.1644,17.1644,17.1346,17.1644,142222.0
2023-06-22 15:40:00,17.28,17.28,17.27,17.28,58047.0,17.1644,17.1644,17.1545,17.1644,58047.0
2023-06-22 15:45:00,17.28,17.28,17.25,17.27,296251.0,17.1644,17.1644,17.1346,17.1545,296251.0
2023-06-22 15:50:00,17.27,17.28,17.26,17.28,292506.0,17.1545,17.1644,17.1445,17.1644,292506.0
2023-06-22 15:55:00,17.28,17.29,17.27,17.29,595513.0,17.1644,17.1743,17.1545,17.1743,595513.0
2023-06-23 09:30:00,17.25,17.33,17.17,17.21,213131.0,17.1346,17.2141,17.0551,17.0949,213131.0
2023-06-23 09:35:00,17.21,17.24,17.15,17.2,131498.0,17.0949,17.1247,17.0353,17.0849,131498.0
2023-06-23 09:40:00,17.19,17.26,17.18,17.26,117050.0,17.075,17.1445,17.0651,17.1445,117050.0
2023-06-23 09:45:00,17.26,17.29,17.23,17.27,92321.0,17.1445,17.1743,17.1147,17.1545,92321.0
2023-06-23 09:50:00,17.27,17.3,17.23,17.24,77383.0,17.1545,17.1843,17.1147,17.1247,77383.0
2023-06-23 09:55:00,17.24,17.27,17.23,17.27,32298.0,17.1247,17.1545,17.1147,17.1545,32298.0
2023-06-23 10:00:00,17.27,17.31,17.26,17.29,244694.0,17.1545,17.1942,17.1445,17.1743,244694.0
2023-06-23 10:05:00,17.28,17.3,17.26,17.28,88465.0,17.1644,17.1843,17.1445,17.1644,88465.0
2023-06-23 10:10:00,17.28,17.28,17.25,17.28,51203.0,17.1644,17.1644,17.1346,17.1644,51203.0
2023-06-23 10:15:00,17.27,17.29,17.26,17.29,84005.0,17.1545,17.1743,17.1445,17.1743,84005.0
2023-06-23 10:20:00,17.28,17.29,17.27,17.27,64639.0,17.1644,17.1743,17.1545,17.1545,64639.0
2023-06-23 10:25:00,17.27,17.29,17.26,17.26,79647.0,17.1545,17.1743,17.1445,17.1445,79647.0
2023-06-23 10:30:00,17.27,17.28,17.24,17.27,74433.0,17.1545,17.1644,17.1247,17.1545,74433.0
2023-06-23 10:35:00,17.26,17.27,17.22,17.25,46276.0,17.1445,17.1545,17.1048,17.1346,46276.0
2023-06-23 10:40:00,17.25,17.26,17.22,17.22,44464.0,17.1346,17.1445,17.1048,17.1048,44464.0
2023-06-23 10:45:00,17.22,17.24,17.21,17.22,36150.0,17.1048,17.1247,17.0949,17.1048,36150.0
2023-06-23 10:50:00,17.23,17.24,17.17,17.17,180325.0,17.1147,17.1247,17.0551,17.0551,180325.0
2023-06-23 10:55:00,17.17,17.2,17.16,17.18,213785.0,17.0551,17.0849,17.0452,17.0651,213785.0
2023-06-23 11:00:00,17.18,17.2,17.17,17.19,241560.0,17.0651,17.0849,17.0551,17.075,241560.0
2023-06-23 11:05:00,17.18,17.18,17.12,17.15,174867.0,17.0651,17.0651,17.0055,17.0353,174867.0
2023-06-23 11:10:00,17.16,17.18,17.15,17.16,63411.0,17.0452,17.0651,17.0353,17.0452,63411.0
2023-06-23 11:15:00,17.16,17.17,17.14,17.16,141116.0,17.0452,17.0551,17.0253,17.0452,141116.0
2023-06-23 11:20:00,17.16,17.2,17.15,17.16,259697.0,17.0452,17.0849,17.0353,17.0452,259697.0
2023-06-23 11:25:00,17.17,17.18,17.15,17.17,256527.0,17.0551,17.0651,17.0353,17.0551,256527.0
2023-06-23 11:30:00,17.16,17.18,17.16,17.17,91648.0,17.0452,17.0651,17.0452,17.0551,91648.0
2023-06-23 11:35:00,17.18,17.18,17.13,17.14,68785.0,17.0651,17.0651,17.0154,17.0253,68785.0
2023-06-23 11:40:00,17.13,17.15,17.12,17.13,55702.0,17.0154,17.0353,17.0055,17.0154,55702.0
2023-06-23 11:45:00,17.14,17.14,17.1,17.12,78324.0,17.0253,17.0253,16.9856,17.0055,78324.0
2023-06-23 11:50:00,17.11,17.11,17.08,17.11,86268.0,16.9955,16.9955,16.9657,16.9955,86268.0
2023-06-23 11:55:00,17.11,17.12,17.09,17.12,582507.0,16.9955,17.0055,16.9757,17.0055,582507.0
2023-06-23 12:00:00,17.12,17.12,17.09,17.1,328896.0,17.0055,17.0055,16.9757,16.9856,328896.0
2023-06-23 12:05:00,17.1,17.15,17.1,17.12,132615.0,16.9856,17.0353,16.9856,17.0055,132615.0
2023-06-23 12:10:00,17.13,17.14,17.11,17.12,246198.0,17.0154,17.0253,16.9955,17.0055,246198.0
2023-06-23 12:15:00,17.12,17.12,17.1,17.11,55979.0,17.0055,17.0055,16.9856,16.9955,55979.0
2023-06-23 12:20:00,17.11,17.11,17.09,17.1,41699.0,16.9955,16.9955,16.9757,16.9856,41699.0
2023-06-23 12:25:00,17.1,17.1,17.06,17.06,75411.0,16.9856,16.9856,16.9459,16.9459,75411.0
2023-06-23 12:30:00,17.06,17.08,17.04,17.05,412764.0,16.9459,16.9657,16.926,16.9359,412764.0
2023-06-23 12:35:00,17.05,17.06,17.03,17.04,136704.0,16.9359,16.9459,16.9161,16.926,136704.0
2023-06-23 12:40:00,17.03,17.06,17.03,17.05,61977.0,16.9161,16.9459,16.9161,16.9359,61977.0
2023-06-23 12:45:00,17.05,17.09,17.05,17.08,169989.0,16.9359,16.9757,16.9359,16.9657,169989.0
2023-06-23 12:50:00,17.09,17.09,17.06,17.07,74098.0,16.9757,16.9757,16.9459,16.9558,74098.0
2023-06-23 12:55:00,17.07,17.08,17.06,17.07,37483.0,16.9558,16.9657,16.9459,16.9558,37483.0
2023-06-23 13:00:00,17.07,17.08,17.04,17.05,936127.0,16.9558,16.9657,16.926,16.9359,936127.0
2023-06-23 13:05:00,17.04,17.04,17.01,17.02,114342.0,16.926,16.926,16.8962,16.9061,114342.0
2023-06-23 13:10:00,17.03,17.03,17.0,17.01,166451.0,16.9161,16.9161,16.8863,16.8962,166451.0
2023-06-23 13:15:00,17.01,17.01,17.0,17.01,81445.0,16.8962,16.8962,16.8863,16.8962,81445.0
2023-06-23 13:20:00,17.01,17.01,17.0,17.01,45373.0,16.8962,16.8962,16.8863,16.8962,45373.0
2023-06-23 13:25:00,17.01,17.02,17.0,17.02,46075.0,16.8962,16.9061,16.8863,16.9061,46075.0
2023-06-23 13:30:00,17.02,17.02,17.01,17.02,44025.0,16.9061,16.9061,16.8962,16.9061,44025.0
2023-06-23 13:35:00,17.02,17.02,17.01,17.02,61234.0,16.9061,16.9061,16.8962,16.9061,61234.0
2023-06-23 13:40:00,17.02,17.02,17.01,17.02,31378.0,16.9061,16.9061,16.8962,16.9061,31378.0
2023-06-23 13:45:00,17.01,17.02,17.01,17.02,41847.0,16.8962,16.9061,16.8962,16.9061,41847.0
2023-06-23 13:50:00,17.01,17.02,17.01,17.02,33072.0,16.8962,16.9061,16.8962,16.9061,33072.0
2023-06-23 13:55:00,17.02,17.03,17.01,17.02,54917.0,16.9061,16.9161,16.8962,16.9061,54917.0
2023-06-23 14:00:00,17.02,17.02,16.99,17.01,106423.0,16.9061,16.9061,16.8763,16.8962,106423.0
2023-06-23 14:05:00,17.01,17.01,16.99,17.0,76797.0,16.8962,16.8962,16.8763,16.8863,76797.0
2023-06-23 14:10:00,17.0,17.01,16.99,17.01,65269.0,16.8863,16.8962,16.8763,16.8962,65269.0
2023-06-23 14:15:00,17.01,17.01,17.0,17.0,67017.0,16.8962,16.8962,16.8863,16.8863,67017.0
2023-06-23 14:20:00,17.0,17.01,16.97,16.98,58535.0,16.8863,16.8962,16.8565,16.8664,58535.0
2023-06-23 14:25:00,16.98,17.0,16.97,16.98,137774.0,16.8664,16.8863,16.8565,16.8664,137774.0
2023-06-23 14:30:00,16.98,16.98,16.95,16.96,105348.0,16.8664,16.8664,16.8366,16.8465,105348.0
2023-06-23 14:35:00,16.96,16.97,16.94,16.95,83356.0,16.8465,16.8565,16.8267,16.8366,83356.0
2023-06-23 14:40:00,16.95,16.96,16.94,16.94,89812.0,16.8366,16.8465,16.8267,16.8267,89812.0
2023-06-23 14:45:00,16.95,16.95,16.9,16.91,126823.0,16.8366,16.8366,16.7869,16.7969,126823.0
2023-06-23 14:50:00,16.91,16.91,16.89,16.89,56241.0,16.7969,16.7969,16.777,16.777,56241.0
2023-06-23 14:55:00,16.89,16.92,16.88,16.91,86925.0,16.777,16.8068,16.7671,16.7969,86925.0
2023-06-23 15:00:00,16.91,16.93,16.9,16.91,107657.0,16.7969,16.8167,16.7869,16.7969,107657.0
2023-06-23 15:05:00,16.91,16.92,16.9,16.91,145022.0,16.7969,16.8068,16.7869,16.7969,145022.0
2023-06-23 15:10:00,16.91,16.94,16.9,16.94,134138.0,16.7969,16.8267,16.7869,16.8267,134138.0
2023-06-23 15:15:00,16.94,16.95,16.93,16.94,90604.0,16.8267,16.8366,16.8167,16.8267,90604.0
2023-06-23 15:20:00,16.94,16.94,16.92,16.93,99914.0,16.8267,16.8267,16.8068,16.8167,99914.0
2023-06-23 15:25:00,16.93,16.94,16.92,16.94,119471.0,16.8167,16.8267,16.8068,16.8267,119471.0
2023-06-23 15:30:00,16.93,16.94,16.91,16.94,118375.0,16.8167,16.8267,16.7969,16.8267,118375.0
2023-06-23 15:35:00,16.94,16.94,16.9,16.91,214196.0,16.8267,16.8267,16.7869,16.7969,214196.0
2023-06-23 15:40:00,16.91,16.92,16.9,16.91,142856.0,16.7969,16.8068,16.7869,16.7969,142856.0
2023-06-23 15:45:00,16.91,16.91,16.89,16.89,235483.0,16.7969,16.7969,16.777,16.777,235483.0
2023-06-23 15:50:00,16.89,16.9,16.87,16.89,725443.0,16.777,16.7869,16.7571,16.777,725443.0
2023-06-23 15:55:00,16.89,16.9,16.87,16.88,1107948.0,16.777,16.7869,16.7571,16.7671,1107948.0
2023-06-26 09:30:00,16.9,16.9,16.8,16.85,198908.0,16.7869,16.7869,16.6876,16.7373,198908.0
2023-06-26 09:35:00,16.86,16.93,16.85,16.93,70893.0,16.7472,16.8167,16.7373,16.8167,70893.0
2023-06-26 09:40:00,16.93,16.96,16.92,16.96,37172.0,16.8167,16.8465,16.8068,16.8465,37172.0
2023-06-26 09:45:00,16.96,16.97,16.91,16.91,150342.0,16.8465,16.8565,16.7969,16.7969,150342.0
2023-06-26 09:50:00,16.91,16.92,16.9,16.9,33643.0,16.7969,16.8068,16.7869,16.7869,33643.0
2023-06-26 09:55:00,16.9,16.9,16.88,16.9,138285.0,16.7869,16.7869,16.7671,16.7869,138285.0
2023-06-26 10:00:00,16.89,16.95,16.89,16.95,116874.0,16.777,16.8366,16.777,16.8366,116874.0
2023-06-26 10:05:00,16.95,16.95,16.94,16.95,8434.0,16.8366,16.8366,16.8267,16.8366,8434.0
2023-06-26 10:10:00,16.94,16.94,16.9,16.9,45736.0,16.8267,16.8267,16.7869,16.7869,45736.0
2023-06-26 10:15:00,16.91,16.92,16.9,16.91,23062.0,16.7969,16.8068,16.7869,16.7969,23062.0
2023-06-26 10:20:00,16.91,16.92,16.89,16.89,40610.0,16.7969,16.8068,16.777,16.777,40610.0
2023-06-26 10:25:00,16.89,16.89,16.87,16.88,13923.0,16.777,16.777,16.7571,16.7671,13923.0
2023-06-26 10:30:00,16.88,16.88,16.86,16.86,37546.0,16.7671,16.7671,16.7472,16.7472,37546.0
2023-06-26 10:35:00,16.87,16.87,16.84,16.85,30520.0,16.7571,16.7571,16.7273,16.7373,30520.0
2023-06-26 10:40:00,16.84,16.86,16.82,16.86,38014.0,16.7273,16.7472,16.7075,16.7472,38014.0
2023-06-26 10:45:00,16.85,16.86,16.84,16.84,16149.0,16.7373,16.7472,16.7273,16.7273,16149.0
2023-06-26 10:50:00,16.85,16.85,16.83,16.84,25735.0,16.7373,16.7373,16.7174,16.7273,25735.0
2023-06-26 10:55:00,16.83,16.84,16.83,16.84,38846.0,16.7174,16.7273,16.7174,16.7273,38846.0
2023-06-26 11:00:00,16.84,16.84,16.82,16.83,46085.0,16.7273,16.7273,16.7075,16.7174,46085.0
2023-06-26 11:05:00,16.82,16.84,16.82,16.84,26146.0,16.7075,16.7273,16.7075,16.7273,26146.0
2023-06-26 11:10:00,16.83,16.85,16.8,16.82,1813473.0,16.7174,16.7373,16.6876,16.7075,1813473.0
2023-06-26 11:15:00,16.82,16.87,16.82,16.87,63366.0,16.7075,16.7571,16.7075,16.7571,63366.0
2023-06-26 11:20:00,16.86,16.88,16.85,16.87,142545.0,16.7472,16.7671,16.7373,16.7571,142545.0
2023-06-26 11:25:00,16.87,16.87,16.84,16.85,328640.0,16.7571,16.7571,16.7273,16.7373,328640.0
2023-06-26 11:30:00,16.85,16.87,16.84,16.85,169701.0,16.7373,16.7571,16.7273,16.7373,169701.0
2023-06-26 11:35:00,16.85,16.86,16.84,16.84,95127.0,16.7373,16.7472,16.7273,16.7273,95127.0
2023-06-26 11:40:00,16.84,16.87,16.84,16.87,47130.0,16.7273,16.7571,16.7273,16.7571,47130.0
2023-06-26 11:45:00,16.87,16.87,16.84,16.85,97230.0,16.7571,16.7571,16.7273,16.7373,97230.0
2023-06-26 11:50:00,16.85,16.86,16.84,16.85,46619.0,16.7373,16.7472,16.7273,16.7373,46619.0
2023-06-26 11:55:00,16.85,16.85,16.83,16.84,47043.0,16.7373,16.7373,16.7174,16.7273,47043.0
2023-06-26 12:00:00,16.84,16.85,16.83,16.83,38429.0,16.7273,16.7373,16.7174,16.7174,38429.0
2023-06-26 12:05:00,16.84,16.86,16.83,16.86,52782.0,16.7273,16.7472,16.7174,16.7472,52782.0
2023-06-26 12:10:00,16.86,16.86,16.85,16.85,22955.0,16.7472,16.7472,16.7373,16.7373,22955.0
2023-06-26 12:15:00,16.86,16.87,16.85,16.85,87439.0,16.7472,16.7571,16.7373,16.7373,87439.0
2023-06-26 12:20:00,16.85,16.86,16.83,16.84,121911.0,16.7373,16.7472,16.7174,16.7273,121911.0
2023-06-26 12:25:00,16.84,16.85,16.83,16.84,83533.0,16.7273,16.7373,16.7174,16.7273,83533.0
2023-06-26 12:30:00,16.84,16.84,16.83,16.84,35501.0,16.7273,16.7273,16.7174,16.7273,35501.0
2023-06-26 12:35:00,16.84,16.85,16.83,16.85,50569.0,16.7273,16.7373,16.7174,16.7373,50569.0
2023-06-26 12:40:00,16.85,16.88,16.84,16.87,41338.0,16.7373,16.7671,16.7273,16.7571,41338.0
2023-06-26 12:45:00,16.88,16.88,16.84,16.85,193080.0,16.7671,16.7671,16.7273,16.7373,193080.0
2023-06-26 12:50:00,16.85,16.86,16.83,16.85,176019.0,16.7373,16.7472,16.7174,16.7373,176019.0
2023-06-26 12:55:00,16.85,16.86,16.83,16.83,53237.0,16.7373,16.7472,16.7174,16.7174,53237.0
2023-06-26 13:00:00,16.83,16.84,16.83,16.83,37128.0,16.7174,16.7273,16.7174,16.7174,37128.0
2023-06-26 13:05:00,16.83,16.85,16.83,16.85,59921.0,16.7174,16.7373,16.7174,16.7373,59921.0
2023-06-26 13:10:00,16.85,16.86,16.84,16.86,16888.0,16.7373,16.7472,16.7273,16.7472,16888.0
2023-06-26 13:15:00,16.86,16.89,16.86,16.89,19026.0,16.7472,16.777,16.7472,16.777,19026.0
2023-06-26 13:20:00,16.89,16.89,16.87,16.88,35460.0,16.777,16.777,16.7571,16.7671,35460.0
2023-06-26 13:25:00,16.88,16.89,16.87,16.89,19114.0,16.7671,16.777,16.7571,16.777,19114.0
2023-06-26 13:30:00,16.89,16.92,16.88,16.91,190404.0,16.777,16.8068,16.7671,16.7969,190404.0
2023-06-26 13:35:00,16.91,16.92,16.9,16.91,63366.0,16.7969,16.8068,16.7869,16.7969,63366.0
2023-06-26 13:40:00,16.91,16.92,16.9,16.91,70818.0,16.7969,16.8068,16.7869,16.7969,70818.0
2023-06-26 13:45:00,16.91,16.94,16.9,16.93,31393.0,16.7969,16.8267,16.7869,16.8167,31393.0
2023-06-26 13:50:00,16.94,16.94,16.92,16.93,71444.0,16.8267,16.8267,16.8068,16.8167,71444.0
2023-06-26 13:55:00,16.93,16.93,16.91,16.91,22741.0,16.8167,16.8167,16.7969,16.7969,22741.0
2023-06-26 14:00:00,16.91,16.92,16.89,16.89,111057.0,16.7969,16.8068,16.777,16.777,111057.0
2023-06-26 14:05:00,16.89,16.9,16.89,16.89,9897.0,16.777,16.7869,16.777,16.777,9897.0
2023-06-26 14:10:00,16.89,16.9,16.89,16.9,8988.0,16.777,16.7869,16.777,16.7869,8988.0
2023-06-26 14:15:00,16.89,16.9,16.86,16.87,38478.0,16.777,16.7869,16.7472,16.7571,38478.0
2023-06-26 14:20:00,16.86,16.88,16.86,16.87,148114.0,16.7472,16.7671,16.7472,16.7571,148114.0
2023-06-26 14:25:00,16.88,16.88,16.87,16.88,5348.0,16.7671,16.7671,16.7571,16.7671,5348.0
2023-06-26 14:30:00,16.88,16.9,16.88,16.89,161740.0,16.7671,16.7869,16.7671,16.777,161740.0
2023-06-26 14:35:00,16.89,16.9,16.88,16.9,18470.0,16.777,16.7869,16.7671,16.7869,18470.0
2023-06-26 14:40:00,16.89,16.9,16.89,16.89,11190.0,16.777,16.7869,16.777,16.777,11190.0
2023-06-26 14:45:00,16.9,16.9,16.89,16.89,10007.0,16.7869,16.7869,16.777,16.777,10007.0
2023-06-26 14:50:00,16.9,16.9,16.88,16.88,48705.0,16.7869,16.7869,16.7671,16.7671,48705.0
2023-06-26 14:55:00,16.88,16.89,16.87,16.88,163308.0,16.7671,16.777,16.7571,16.7671,163308.0
2023-06-26 15:00:00,16.87,16.88,16.87,16.88,10236.0,16.7571,16.7671,16.7571,16.7671,10236.0
2023-06-26 15:05:00,16.88,16.88,16.87,16.88,16918.0,16.7671,16.7671,16.7571,16.7671,16918.0
2023-06-26 15:10:00,16.88,16.88,16.87,16.88,50466.0,16.7671,16.7671,16.7571,16.7671,50466.0
2023-06-26 15:15:00,16.88,16.9,16.88,16.9,38008.0,16.7671,16.7869,16.7671,16.7869,38008.0
2023-06-26 15:20:00,16.89,16.91,16.89,16.9,75686.0,16.777,16.7969,16.777,16.7869,75686.0
2023-06-26 15:25:00,16.89,16.9,16.89,16.89,49181.0,16.777,16.7869,16.777,16.777,49181.0
2023-06-26 15:30:00,16.89,16.9,16.89,16.89,50747.0,16.777,16.7869,16.777,16.777,50747.0
2023-06-26 15:35:00,16.89,16.9,16.88,16.89,120012.0,16.777,16.7869,16.7671,16.777,120012.0
2023-06-26 15:40:00,16.89,16.91,16.89,16.91,173938.0,16.777,16.7969,16.777,16.7969,173938.0
2023-06-26 15:45:00,16.91,16.92,16.89,16.89,383112.0,16.7969,16.8068,16.777,16.777,383112.0
2023-06-26 15:50:00,16.89,16.9,16.89,16.9,108438.0,16.777,16.7869,16.777,16.7869,108438.0
2023-06-26 15:55:00,16.89,16.9,16.84,16.87,904791.0,16.777,16.7869,16.7273,16.7571,904791.0
2023-06-27 09:30:00,16.84,16.93,16.79,16.89,155948.0,16.7273,16.8167,16.6777,16.777,155948.0
2023-06-27 09:35:00,16.89,16.96,16.89,16.95,43509.0,16.777,16.8465,16.777,16.8366,43509.0
2023-06-27 09:40:00,16.95,16.97,16.87,16.87,78639.0,16.8366,16.8565,16.7571,16.7571,78639.0
2023-06-27 09:45:00,16.88,16.9,16.84,16.86,42750.0,16.7671,16.7869,16.7273,16.7472,42750.0
2023-06-27 09:50:00,16.86,16.87,16.79,16.8,558761.0,16.7472,16.7571,16.6777,16.6876,558761.0
2023-06-27 09:55:00,16.8,16.85,16.78,16.84,51824.0,16.6876,16.7373,16.6677,16.7273,51824.0
2023-06-27 10:00:00,16.84,16.88,16.82,16.85,305305.0,16.7273,16.7671,16.7075,16.7373,305305.0
2023-06-27 10:05:00,16.86,16.86,16.82,16.86,42510.0,16.7472,16.7472,16.7075,16.7472,42510.0
2023-06-27 10:10:00,16.85,16.86,16.83,16.84,79135.0,16.7373,16.7472,16.7174,16.7273,79135.0
2023-06-27 10:15:00,16.84,16.87,16.84,16.86,34216.0,16.7273,16.7571,16.7273,16.7472,34216.0
2023-06-27 10:20:00,16.87,16.89,16.86,16.87,120984.0,16.7571,16.777,16.7472,16.7571,120984.0
2023-06-27 10:25:00,16.88,16.88,16.84,16.86,29783.0,16.7671,16.7671,16.7273,16.7472,29783.0
2023-06-27 10:30:00,16.86,16.87,16.84,16.87,39208.0,16.7472,16.7571,16.7273,16.7571,39208.0
2023-06-27 10:35:00,16.87,16.89,16.86,16.87,26222.0,16.7571,16.777,16.7472,16.7571,26222.0
2023-06-27 10:40:00,16.86,16.88,16.86,16.88,36466.0,16.7472,16.7671,16.7472,16.7671,36466.0
2023-06-27 10:45:00,16.87,16.9,16.86,16.87,142465.0,16.7571,16.7869,16.7472,16.7571,142465.0
2023-06-27 10:50:00,16.88,16.89,16.87,16.88,19717.0,16.7671,16.777,16.7571,16.7671,19717.0
2023-06-27 10:55:00,16.88,16.89,16.87,16.89,17475.0,16.7671,16.777,16.7571,16.777,17475.0
2023-06-27 11:00:00,16.89,16.89,16.87,16.88,39161.0,16.777,16.777,16.7571,16.7671,39161.0
2023-06-27 11:05:00,16.87,16.89,16.87,16.89,11776.0,16.7571,16.777,16.7571,16.777,11776.0
2023-06-27 11:10:00,16.89,16.89,16.86,16.87,33787.0,16.777,16.777,16.7472,16.7571,33787.0
2023-06-27 11:15:00,16.87,16.88,16.86,16.88,47971.0,16.7571,16.7671,16.7472,16.7671,47971.0
2023-06-27 11:20:00,16.88,16.88,16.87,16.88,79094.0,16.7671,16.7671,16.7571,16.7671,79094.0
2023-06-27 11:25:00,16.87,16.88,16.84,16.84,44477.0,16.7571,16.7671,16.7273,16.7273,44477.0
2023-06-27 11:30:00,16.85,16.86,16.84,16.84,25808.0,16.7373,16.7472,16.7273,16.7273,25808.0
2023-06-27 11:35:00,16.85,16.85,16.83,16.84,12786.0,16.7373,16.7373,16.7174,16.7273,12786.0
2023-06-27 11:40:00,16.84,16.84,16.83,16.84,16665.0,16.7273,16.7273,16.7174,16.7273,16665.0
2023-06-27 11:45:00,16.84,16.84,16.82,16.82,24649.0,16.7273,16.7273,16.7075,16.7075,24649.0
2023-06-27 11:50:00,16.82,16.83,16.8,16.82,50303.0,16.7075,16.7174,16.6876,16.7075,50303.0
2023-06-27 11:55:00,16.82,16.83,16.8,16.82,63674.0,16.7075,16.7174,16.6876,16.7075,63674.0
2023-06-27 12:00:00,16.82,16.82,16.81,16.82,4618.0,16.7075,16.7075,16.6975,16.7075,4618.0
2023-06-27 12:05:00,16.82,16.82,16.81,16.82,27293.0,16.7075,16.7075,16.6975,16.7075,27293.0
2023-06-27 12:10:00,16.82,16.84,16.81,16.82,120232.0,16.7075,16.7273,16.6975,16.7075,120232.0
2023-06-27 12:15:00,16.83,16.83,16.82,16.83,13191.0,16.7174,16.7174,16.7075,16.7174,13191.0
2023-06-27 12:20:00,16.82,16.83,16.81,16.81,65201.0,16.7075,16.7174,16.6975,16.6975,65201.0
2023-06-27 12:25:00,16.81,16.82,16.81,16.81,22002.0,16.6975,16.7075,16.6975,16.6975,22002.0
2023-06-27 12:30:00,16.81,16.82,16.81,16.82,23496.0,16.6975,16.7075,16.6975,16.7075,23496.0
2023-06-27 12:35:00,16.81,16.82,16.81,16.81,72064.0,16.6975,16.7075,16.6975,16.6975,72064.0
2023-06-27 12:40:00,16.81,16.82,16.8,16.8,42559.0,16.6975,16.7075,16.6876,16.6876,42559.0
2023-06-27 12:45:00,16.8,16.81,16.8,16.8,15155.0,16.6876,16.6975,16.6876,16.6876,15155.0
2023-06-27 12:50:00,16.8,16.85,16.8,16.83,138705.0,16.6876,16.7373,16.6876,16.7174,138705.0
2023-06-27 12:55:00,16.83,16.84,16.82,16.82,85451.0,16.7174,16.7273,16.7075,16.7075,85451.0
2023-06-27 13:00:00,16.83,16.84,16.82,16.84,63784.0,16.7174,16.7273,16.7075,16.7273,63784.0
2023-06-27 13:05:00,16.84,16.84,16.83,16.83,36936.0,16.7273,16.7273,16.7174,16.7174,36936.0
2023-06-27 13:10:00,16.83,16.84,16.81,16.81,120836.0,16.7174,16.7273,16.6975,16.6975,120836.0
2023-06-27 13:15:00,16.81,16.82,16.8,16.8,34307.0,16.6975,16.7075,16.6876,16.6876,34307.0
2023-06-27 13:20:00,16.8,16.81,16.79,16.79,39654.0,16.6876,16.6975,16.6777,16.6777,39654.0
2023-06-27 13:25:00,16.79,16.8,16.78,16.8,89439.0,16.6777,16.6876,16.6677,16.6876,89439.0
2023-06-27 13:30:00,16.8,16.8,16.79,16.79,27089.0,16.6876,16.6876,16.6777,16.6777,27089.0
2023-06-27 13:35:00,16.8,16.8,16.79,16.79,7400.0,16.6876,16.6876,16.6777,16.6777,7400.0
2023-06-27 13:40:00,16.79,16.8,16.79,16.8,23275.0,16.6777,16.6876,16.6777,16.6876,23275.0
2023-06-27 13:45:00,16.8,16.81,16.79,16.8,58676.0,16.6876,16.6975,16.6777,16.6876,58676.0
2023-06-27 13:50:00,16.8,16.82,16.8,16.82,258543.0,16.6876,16.7075,16.6876,16.7075,258543.0
2023-06-27 13:55:00,16.82,16.84,16.81,16.84,30186.0,16.7075,16.7273,16.6975,16.7273,30186.0
2023-06-27 14:00:00,16.84,16.85,16.83,16.84,36032.0,16.7273,16.7373,16.7174,16.7273,36032.0
2023-06-27 14:05:00,16.84,16.86,16.83,16.86,37618.0,16.7273,16.7472,16.7174,16.7472,37618.0
2023-06-27 14:10:00,16.86,16.88,16.85,16.87,34420.0,16.7472,16.7671,16.7373,16.7571,34420.0
2023-06-27 14:15:00,16.88,16.88,16.86,16.86,47556.0,16.7671,16.7671,16.7472,16.7472,47556.0
2023-06-27 14:20:00,16.87,16.87,16.86,16.87,8969.0,16.7571,16.7571,16.7472,16.7571,8969.0
2023-06-27 14:25:00,16.87,16.87,16.85,16.86,48134.0,16.7571,16.7571,16.7373,16.7472,48134.0
2023-06-27 14:30:00,16.86,16.86,16.85,16.86,29534.0,16.7472,16.7472,16.7373,16.7472,29534.0
2023-06-27 14:35:00,16.86,16.86,16.84,16.85,57443.0,16.7472,16.7472,16.7273,16.7373,57443.0
2023-06-27 14:40:00,16.86,16.86,16.84,16.85,78725.0,16.7472,16.7472,16.7273,16.7373,78725.0
2023-06-27 14:45:00,16.85,16.86,16.84,16.86,58798.0,16.7373,16.7472,16.7273,16.7472,58798.0
2023-06-27 14:50:00,16.86,16.87,16.85,16.87,25282.0,16.7472,16.7571,16.7373,16.7571,25282.0
2023-06-27 14:55:00,16.87,16.87,16.86,16.87,39353.0,16.7571,16.7571,16.7472,16.7571,39353.0
2023-06-27 15:00:00,16.87,16.87,16.86,16.87,23823.0,16.7571,16.7571,16.7472,16.7571,23823.0
2023-06-27 15:05:00,16.87,16.88,16.84,16.88,471935.0,16.7571,16.7671,16.7273,16.7671,471935.0
2023-06-27 15:10:00,16.88,16.88,16.86,16.87,114084.0,16.7671,16.7671,16.7472,16.7571,114084.0
2023-06-27 15:15:00,16.87,16.89,16.86,16.88,57780.0,16.7571,16.777,16.7472,16.7671,57780.0
2023-06-27 15:20:00,16.89,16.89,16.87,16.88,202983.0,16.777,16.777,16.7571,16.7671,202983.0
2023-06-27 15:25:00,16.88,16.91,16.87,16.9,240671.0,16.7671,16.7969,16.7571,16.7869,240671.0
2023-06-27 15:30:00,16.89,16.93,16.89,16.91,635147.0,16.777,16.8167,16.777,16.7969,635147.0
2023-06-27 15:35:00,16.91,16.93,16.91,16.93,309162.0,16.7969,16.8167,16.7969,16.8167,309162.0
2023-06-27 15:40:00,16.93,16.94,16.92,16.92,524378.0,16.8167,16.8267,16.8068,16.8068,524378.0
2023-06-27 15:45:00,16.93,16.99,16.92,16.96,826217.0,16.8167,16.8763,16.8068,16.8465,826217.0
2023-06-27 15:50:00,16.97,16.97,16.94,16.96,630983.0,16.8565,16.8565,16.8267,16.8465,630983.0
2023-06-27 15:55:00,16.96,17.01,16.93,16.93,2446968.0,16.8465,16.8962,16.8167,16.8167,2446968.0
2023-06-28 09:30:00,16.94,16.94,16.8,16.88,217981.0,16.8267,16.8267,16.6876,16.7671,217981.0
2023-06-28 09:35:00,16.87,16.89,16.83,16.84,313851.0,16.7571,16.777,16.7174,16.7273,313851.0
2023-06-28 09:40:00,16.84,16.88,16.84,16.86,198550.0,16.7273,16.7671,16.7273,16.7472,198550.0
2023-06-28 09:45:00,16.86,16.88,16.83,16.84,99570.0,16.7472,16.7671,16.7174,16.7273,99570.0
2023-06-28 09:50:00,16.83,16.85,16.82,16.85,70035.0,16.7174,16.7373,16.7075,16.7373,70035.0
2023-06-28 09:55:00,16.85,16.86,16.83,16.86,118624.0,16.7373,16.7472,16.7174,16.7472,118624.0
2023-06-28 10:00:00,16.86,16.91,16.85,16.91,137694.0,16.7472,16.7969,16.7373,16.7969,137694.0
2023-06-28 10:05:00,16.91,16.93,16.9,16.93,58969.0,16.7969,16.8167,16.7869,16.8167,58969.0
2023-06-28 10:10:00,16.93,16.94,16.9,16.94,61322.0,16.8167,16.8267,16.7869,16.8267,61322.0
2023-06-28 10:15:00,16.94,16.94,16.92,16.94,77024.0,16.8267,16.8267,16.8068,16.8267,77024.0
2023-06-28 10:20:00,16.94,16.94,16.91,16.91,198210.0,16.8267,16.8267,16.7969,16.7969,198210.0
2023-06-28 10:25:00,16.91,16.93,16.9,16.91,57024.0,16.7969,16.8167,16.7869,16.7969,57024.0
2023-06-28 10:30:00,16.92,16.95,16.91,16.94,81236.0,16.8068,16.8366,16.7969,16.8267,81236.0
2023-06-28 10:35:00,16.94,16.96,16.93,16.94,120498.0,16.8267,16.8465,16.8167,16.8267,120498.0
2023-06-28 10:40:00,16.94,16.95,16.92,16.92,59956.0,16.8267,16.8366,16.8068,16.8068,59956.0
2023-06-28 10:45:00,16.91,16.94,16.91,16.93,57696.0,16.7969,16.8267,16.7969,16.8167,57696.0
2023-06-28 10:50:00,16.93,16.93,16.91,16.93,88208.0,16.8167,16.8167,16.7969,16.8167,88208.0
2023-06-28 10:55:00,16.93,16.99,16.92,16.98,111879.0,16.8167,16.8763,16.8068,16.8664,111879.0
2023-06-28 11:00:00,16.99,17.0,16.98,16.98,54247.0,16.8763,16.8863,16.8664,16.8664,54247.0
2023-06-28 11:05:00,16.99,16.99,16.98,16.98,145127.0,16.8763,16.8763,16.8664,16.8664,145127.0
2023-06-28 11:10:00,16.98,17.01,16.97,17.01,96791.0,16.8664,16.8962,16.8565,16.8962,96791.0
2023-06-28 11:15:00,17.01,17.01,16.99,17.0,32652.0,16.8962,16.8962,16.8763,16.8863,32652.0
2023-06-28 11:20:00,16.99,17.01,16.99,17.01,60946.0,16.8763,16.8962,16.8763,16.8962,60946.0
2023-06-28 11:25:00,17.01,17.02,17.0,17.02,57474.0,16.8962,16.9061,16.8863,16.9061,57474.0
2023-06-28 11:30:00,17.02,17.07,17.01,17.07,240924.0,16.9061,16.9558,16.8962,16.9558,240924.0
2023-06-28 11:35:00,17.07,17.08,17.05,17.05,463454.0,16.9558,16.9657,16.9359,16.9359,463454.0
2023-06-28 11:40:00,17.05,17.08,17.05,17.05,153360.0,16.9359,16.9657,16.9359,16.9359,153360.0
2023-06-28 11:45:00,17.05,17.06,17.02,17.03,215135.0,16.9359,16.9459,16.9061,16.9161,215135.0
2023-06-28 11:50:00,17.03,17.03,16.99,17.01,104365.0,16.9161,16.9161,16.8763,16.8962,104365.0
2023-06-28 11:55:00,17.0,17.0,16.98,16.99,41650.0,16.8863,16.8863,16.8664,16.8763,41650.0
2023-06-28 12:00:00,16.98,17.0,16.98,16.98,92911.0,16.8664,16.8863,16.8664,16.8664,92911.0
2023-06-28 12:05:00,16.98,16.99,16.98,16.98,34093.0,16.8664,16.8763,16.8664,16.8664,34093.0
2023-06-28 12:10:00,16.98,16.99,16.97,16.98,161097.0,16.8664,16.8763,16.8565,16.8664,161097.0
2023-06-28 12:15:00,16.98,16.99,16.98,16.98,29407.0,16.8664,16.8763,16.8664,16.8664,29407.0
2023-06-28 12:20:00,16.98,17.0,16.98,17.0,93637.0,16.8664,16.8863,16.8664,16.8863,93637.0
2023-06-28 12:25:00,17.0,17.0,16.99,17.0,18116.0,16.8863,16.8863,16.8763,16.8863,18116.0
2023-06-28 12:30:00,17.0,17.0,16.98,16.98,38019.0,16.8863,16.8863,16.8664,16.8664,38019.0
2023-06-28 12:35:00,16.98,17.0,16.98,17.0,73265.0,16.8664,16.8863,16.8664,16.8863,73265.0
2023-06-28 12:40:00,17.0,17.0,16.97,16.98,51039.0,16.8863,16.8863,16.8565,16.8664,51039.0
2023-06-28 12:45:00,16.98,17.01,16.97,17.01,43009.0,16.8664,16.8962,16.8565,16.8962,43009.0
2023-06-28 12:50:00,17.01,17.01,16.99,17.0,81901.0,16.8962,16.8962,16.8763,16.8863,81901.0
2023-06-28 12:55:00,17.0,17.01,16.98,16.98,146533.0,16.8863,16.8962,16.8664,16.8664,146533.0
2023-06-28 13:00:00,16.98,16.99,16.96,16.96,100329.0,16.8664,16.8763,16.8465,16.8465,100329.0
2023-06-28 13:05:00,16.96,16.97,16.96,16.96,13587.0,16.8465,16.8565,16.8465,16.8465,13587.0
2023-06-28 13:10:00,16.96,16.98,16.96,16.98,39640.0,16.8465,16.8664,16.8465,16.8664,39640.0
2023-06-28 13:15:00,16.97,16.98,16.97,16.97,24347.0,16.8565,16.8664,16.8565,16.8565,24347.0
2023-06-28 13:20:00,16.98,16.98,16.97,16.98,22386.0,16.8664,16.8664,16.8565,16.8664,22386.0
2023-06-28 13:25:00,16.98,16.98,16.97,16.97,33885.0,16.8664,16.8664,16.8565,16.8565,33885.0
2023-06-28 13:30:00,16.98,16.98,16.95,16.96,61024.0,16.8664,16.8664,16.8366,16.8465,61024.0
2023-06-28 13:35:00,16.95,16.96,16.93,16.94,52894.0,16.8366,16.8465,16.8167,16.8267,52894.0
2023-06-28 13:40:00,16.93,16.94,16.89,16.89,139064.0,16.8167,16.8267,16.777,16.777,139064.0
2023-06-28 13:45:00,16.9,16.9,16.88,16.89,49614.0,16.7869,16.7869,16.7671,16.777,49614.0
2023-06-28 13:50:00,16.88,16.89,16.87,16.88,46348.0,16.7671,16.777,16.7571,16.7671,46348.0
2023-06-28 13:55:00,16.88,16.89,16.87,16.88,103721.0,16.7671,16.777,16.7571,16.7671,103721.0
2023-06-28 14:00:00,16.88,16.92,16.87,16.89,872720.0,16.7671,16.8068,16.7571,16.777,872720.0
2023-06-28 14:05:00,16.89,16.92,16.89,16.92,140966.0,16.777,16.8068,16.777,16.8068,140966.0
2023-06-28 14:10:00,16.91,16.92,16.91,16.92,184267.0,16.7969,16.8068,16.7969,16.8068,184267.0
2023-06-28 14:15:00,16.91,16.92,16.91,16.91,26558.0,16.7969,16.8068,16.7969,16.7969,26558.0
2023-06-28 14:20:00,16.91,16.93,16.91,16.92,84813.0,16.7969,16.8167,16.7969,16.8068,84813.0
2023-06-28 14:25:00,16.93,16.93,16.92,16.92,24669.0,16.8167,16.8167,16.8068,16.8068,24669.0
2023-06-28 14:30:00,16.93,16.93,16.92,16.93,36146.0,16.8167,16.8167,16.8068,16.8167,36146.0
2023-06-28 14:35:00,16.93,16.93,16.91,16.91,43209.0,16.8167,16.8167,16.7969,16.7969,43209.0
2023-06-28 14:40:00,16.91,16.92,16.9,16.91,55523.0,16.7969,16.8068,16.7869,16.7969,55523.0
2023-06-28 14:45:00,16.91,16.92,16.91,16.91,34091.0,16.7969,16.8068,16.7969,16.7969,34091.0
2023-06-28 14:50:00,16.91,16.93,16.91,16.92,69359.0,16.7969,16.8167,16.7969,16.8068,69359.0
2023-06-28 14:55:00,16.92,16.93,16.91,16.91,45314.0,16.8068,16.8167,16.7969,16.7969,45314.0
2023-06-28 15:00:00,16.91,16.92,16.91,16.91,31054.0,16.7969,16.8068,16.7969,16.7969,31054.0
2023-06-28 15:05:00,16.92,16.92,16.9,16.91,91771.0,16.8068,16.8068,16.7869,16.7969,91771.0
2023-06-28 15:10:00,16.91,16.92,16.9,16.91,93992.0,16.7969,16.8068,16.7869,16.7969,93992.0
2023-06-28 15:15:00,16.91,16.92,16.91,16.91,53721.0,16.7969,16.8068,16.7969,16.7969,53721.0
2023-06-28 15:20:00,16.91,16.92,16.88,16.89,143040.0,16.7969,16.8068,16.7671,16.777,143040.0
2023-06-28 15:25:00,16.89,16.89,16.87,16.88,265281.0,16.777,16.777,16.7571,16.7671,265281.0
2023-06-28 15:30:00,16.88,16.88,16.86,16.87,68265.0,16.7671,16.7671,16.7472,16.7571,68265.0
2023-06-28 15:35:00,16.87,16.91,16.86,16.91,127150.0,16.7571,16.7969,16.7472,16.7969,127150.0
2023-06-28 15:40:00,16.91,16.93,16.9,16.91,233092.0,16.7969,16.8167,16.7869,16.7969,233092.0
2023-06-28 15:45:00,16.91,16.93,16.9,16.91,461147.0,16.7969,16.8167,16.7869,16.7969,461147.0
2023-06-28 15:50:00,16.9,16.93,16.89,16.9,535885.0,16.7869,16.8167,16.777,16.7869,535885.0
2023-06-28 15:55:00,16.89,16.93,16.88,16.92,2155108.0,16.777,16.8167,16.7671,16.8068,2155108.0
2023-06-29 09:30:00,16.86,16.97,16.86,16.95,1007626.0,16.7472,16.8565,16.7472,16.8366,1007626.0
2023-06-29 09:35:00,16.95,17.06,16.94,17.06,383609.0,16.8366,16.9459,16.8267,16.9459,383609.0
2023-06-29 09:40:00,17.05,17.07,17.01,17.01,207674.0,16.9359,16.9558,16.8962,16.8962,207674.0
2023-06-29 09:45:00,17.0,17.01,16.96,16.99,130196.0,16.8863,16.8962,16.8465,16.8763,130196.0
2023-06-29 09:50:00,16.98,17.01,16.98,17.0,101722.0,16.8664,16.8962,16.8664,16.8863,101722.0
2023-06-29 09:55:00,17.0,17.05,16.98,17.02,439843.0,16.8863,16.9359,16.8664,16.9061,439843.0
2023-06-29 10:00:00,17.03,17.09,17.02,17.07,497173.0,16.9161,16.9757,16.9061,16.9558,497173.0
2023-06-29 10:05:00,17.07,17.09,17.04,17.07,112061.0,16.9558,16.9757,16.926,16.9558,112061.0
2023-06-29 10:10:00,17.06,17.11,17.05,17.11,247002.0,16.9459,16.9955,16.9359,16.9955,247002.0
2023-06-29 10:15:00,17.11,17.14,17.1,17.13,148046.0,16.9955,17.0253,16.9856,17.0154,148046.0
2023-06-29 10:20:00,17.13,17.18,17.11,17.16,392984.0,17.0154,17.0651,16.9955,17.0452,392984.0
2023-06-29 10:25:00,17.16,17.21,17.15,17.21,88142.0,17.0452,17.0949,17.0353,17.0949,88142.0
2023-06-29 10:30:00,17.21,17.21,17.14,17.16,242413.0,17.0949,17.0949,17.0253,17.0452,242413.0
2023-06-29 10:35:00,17.16,17.17,17.14,17.15,249521.0,17.0452,17.0551,17.0253,17.0353,249521.0
2023-06-29 10:40:00,17.15,17.18,17.14,17.16,257070.0,17.0353,17.0651,17.0253,17.0452,257070.0
2023-06-29 10:45:00,17.16,17.18,17.14,17.16,73148.0,17.0452,17.0651,17.0253,17.0452,73148.0
2023-06-29 10:50:00,17.16,17.17,17.14,17.14,203738.0,17.0452,17.0551,17.0253,17.0253,203738.0
2023-06-29 10:55:00,17.14,17.16,17.14,17.16,96144.0,17.0253,17.0452,17.0253,17.0452,96144.0
2023-06-29 11:00:00,17.16,17.18,17.15,17.18,69005.0,17.0452,17.0651,17.0353,17.0651,69005.0
2023-06-29 11:05:00,17.18,17.2,17.17,17.2,122871.0,17.0651,17.0849,17.0551,17.0849,122871.0
2023-06-29 11:10:00,17.2,17.21,17.17,17.18,72289.0,17.0849,17.0949,17.0551,17.0651,72289.0
2023-06-29 11:15:00,17.18,17.19,17.16,17.16,75997.0,17.0651,17.075,17.0452,17.0452,75997.0
2023-06-29 11:20:00,17.17,17.18,17.15,17.18,83925.0,17.0551,17.0651,17.0353,17.0651,83925.0
2023-06-29 11:25:00,17.18,17.2,17.17,17.2,59858.0,17.0651,17.0849,17.0551,17.0849,59858.0
2023-06-29 11:30:00,17.19,17.24,17.19,17.24,111909.0,17.075,17.1247,17.075,17.1247,111909.0
2023-06-29 11:35:00,17.23,17.24,17.21,17.21,167803.0,17.1147,17.1247,17.0949,17.0949,167803.0
2023-06-29 11:40:00,17.21,17.24,17.2,17.23,90376.0,17.0949,17.1247,17.0849,17.1147,90376.0
2023-06-29 11:45:00,17.23,17.24,17.21,17.23,207798.0,17.1147,17.1247,17.0949,17.1147,207798.0
2023-06-29 11:50:00,17.23,17.23,17.2,17.23,111521.0,17.1147,17.1147,17.0849,17.1147,111521.0
2023-06-29 11:55:00,17.23,17.23,17.19,17.21,115290.0,17.1147,17.1147,17.075,17.0949,115290.0
2023-06-29 12:00:00,17.21,17.22,17.21,17.21,32904.0,17.0949,17.1048,17.0949,17.0949,32904.0
2023-06-29 12:05:00,17.21,17.23,17.21,17.21,91893.0,17.0949,17.1147,17.0949,17.0949,91893.0
2023-06-29 12:10:00,17.21,17.23,17.21,17.22,71218.0,17.0949,17.1147,17.0949,17.1048,71218.0
2023-06-29 12:15:00,17.22,17.23,17.22,17.22,28413.0,17.1048,17.1147,17.1048,17.1048,28413.0
2023-06-29 12:20:00,17.22,17.23,17.21,17.22,62321.0,17.1048,17.1147,17.0949,17.1048,62321.0
2023-06-29 12:25:00,17.23,17.24,17.22,17.23,46204.0,17.1147,17.1247,17.1048,17.1147,46204.0
2023-06-29 12:30:00,17.24,17.25,17.23,17.23,155250.0,17.1247,17.1346,17.1147,17.1147,155250.0
2023-06-29 12:35:00,17.24,17.25,17.23,17.25,84885.0,17.1247,17.1346,17.1147,17.1346,84885.0
2023-06-29 12:40:00,17.25,17.25,17.23,17.23,49253.0,17.1346,17.1346,17.1147,17.1147,49253.0
2023-06-29 12:45:00,17.23,17.25,17.23,17.25,75009.0,17.1147,17.1346,17.1147,17.1346,75009.0
2023-06-29 12:50:00,17.25,17.27,17.23,17.23,235793.0,17.1346,17.1545,17.1147,17.1147,235793.0
2023-06-29 12:55:00,17.24,17.28,17.23,17.28,288385.0,17.1247,17.1644,17.1147,17.1644,288385.0
2023-06-29 13:00:00,17.27,17.28,17.24,17.25,133449.0,17.1545,17.1644,17.1247,17.1346,133449.0
2023-06-29 13:05:00,17.25,17.25,17.21,17.23,123393.0,17.1346,17.1346,17.0949,17.1147,123393.0
2023-06-29 13:10:00,17.22,17.23,17.21,17.23,95212.0,17.1048,17.1147,17.0949,17.1147,95212.0
2023-06-29 13:15:00,17.23,17.24,17.22,17.23,97328.0,17.1147,17.1247,17.1048,17.1147,97328.0
2023-06-29 13:20:00,17.23,17.23,17.22,17.23,59436.0,17.1147,17.1147,17.1048,17.1147,59436.0
2023-06-29 13:25:00,17.22,17.24,17.22,17.24,41850.0,17.1048,17.1247,17.1048,17.1247,41850.0
2023-06-29 13:30:00,17.24,17.24,17.23,17.23,102102.0,17.1247,17.1247,17.1147,17.1147,102102.0
2023-06-29 13:35:00,17.23,17.24,17.23,17.23,89540.0,17.1147,17.1247,17.1147,17.1147,89540.0
2023-06-29 13:40:00,17.23,17.26,17.23,17.25,100408.0,17.1147,17.1445,17.1147,17.1346,100408.0
2023-06-29 13:45:00,17.25,17.25,17.24,17.25,57489.0,17.1346,17.1346,17.1247,17.1346,57489.0
2023-06-29 13:50:00,17.25,17.25,17.23,17.24,80280.0,17.1346,17.1346,17.1147,17.1247,80280.0
2023-06-29 13:55:00,17.24,17.24,17.19,17.2,185546.0,17.1247,17.1247,17.075,17.0849,185546.0
2023-06-29 14:00:00,17.2,17.21,17.17,17.18,225906.0,17.0849,17.0949,17.0551,17.0651,225906.0
2023-06-29 14:05:00,17.18,17.18,17.14,17.15,210580.0,17.0651,17.0651,17.0253,17.0353,210580.0
2023-06-29 14:10:00,17.15,17.17,17.14,17.16,90095.0,17.0353,17.0551,17.0253,17.0452,90095.0
2023-06-29 14:15:00,17.17,17.17,17.13,17.14,151724.0,17.0551,17.0551,17.0154,17.0253,151724.0
2023-06-29 14:20:00,17.14,17.15,17.11,17.11,330111.0,17.0253,17.0353,16.9955,16.9955,330111.0
2023-06-29 14:25:00,17.11,17.12,17.08,17.11,221080.0,16.9955,17.0055,16.9657,16.9955,221080.0
2023-06-29 14:30:00,17.11,17.12,17.07,17.08,75624.0,16.9955,17.0055,16.9558,16.9657,75624.0
2023-06-29 14:35:00,17.07,17.09,17.06,17.08,120065.0,16.9558,16.9757,16.9459,16.9657,120065.0
2023-06-29 14:40:00,17.09,17.1,17.04,17.09,1227780.0,16.9757,16.9856,16.926,16.9757,1227780.0
2023-06-29 14:45:00,17.09,17.11,17.08,17.1,316621.0,16.9757,16.9955,16.9657,16.9856,316621.0
2023-06-29 14:50:00,17.1,17.12,17.09,17.11,131455.0,16.9856,17.0055,16.9757,16.9955,131455.0
2023-06-29 14:55:00,17.11,17.15,17.1,17.1,320157.0,16.9955,17.0353,16.9856,16.9856,320157.0
2023-06-29 15:00:00,17.11,17.12,17.06,17.06,215910.0,16.9955,17.0055,16.9459,16.9459,215910.0
2023-06-29 15:05:00,17.07,17.08,17.07,17.07,47428.0,16.9558,16.9657,16.9558,16.9558,47428.0
2023-06-29 15:10:00,17.07,17.1,17.07,17.1,68058.0,16.9558,16.9856,16.9558,16.9856,68058.0
2023-06-29 15:15:00,17.1,17.11,17.09,17.11,104711.0,16.9856,16.9955,16.9757,16.9955,104711.0
2023-06-29 15:20:00,17.11,17.11,17.09,17.1,84509.0,16.9955,16.9955,16.9757,16.9856,84509.0
2023-06-29 15:25:00,17.1,17.1,17.07,17.09,685622.0,16.9856,16.9856,16.9558,16.9757,685622.0
2023-06-29 15:30:00,17.09,17.1,17.06,17.08,262017.0,16.9757,16.9856,16.9459,16.9657,262017.0
2023-06-29 15:35:00,17.09,17.09,17.04,17.04,191951.0,16.9757,16.9757,16.926,16.926,191951.0
2023-06-29 15:40:00,17.04,17.04,17.03,17.04,103387.0,16.926,16.926,16.9161,16.926,103387.0
2023-06-29 15:45:00,17.04,17.04,17.0,17.02,654899.0,16.926,16.926,16.8863,16.9061,654899.0
2023-06-29 15:50:00,17.02,17.05,17.01,17.05,259815.0,16.9061,16.9359,16.8962,16.9359,259815.0
2023-06-29 15:55:00,17.05,17.08,17.04,17.07,1488757.0,16.9359,16.9657,16.926,16.9558,1488757.0
2023-06-30 09:30:00,17.12,17.15,17.07,17.14,236845.0,17.0055,17.0353,16.9558,17.0253,236845.0
2023-06-30 09:35:00,17.13,17.19,17.12,17.18,220968.0,17.0154,17.075,17.0055,17.0651,220968.0
2023-06-30 09:40:00,17.18,17.2,17.16,17.18,487422.0,17.0651,17.0849,17.0452,17.0651,487422.0
2023-06-30 09:45:00,17.19,17.19,17.12,17.15,459401.0,17.075,17.075,17.0055,17.0353,459401.0
2023-06-30 09:50:00,17.16,17.22,17.15,17.16,326926.0,17.0452,17.1048,17.0353,17.0452,326926.0
2023-06-30 09:55:00,17.16,17.2,17.14,17.15,104629.0,17.0452,17.0849,17.0253,17.0353,104629.0
2023-06-30 10:00:00,17.15,17.16,17.13,17.15,169767.0,17.0353,17.0452,17.0154,17.0353,169767.0
2023-06-30 10:05:00,17.16,17.16,17.13,17.15,261172.0,17.0452,17.0452,17.0154,17.0353,261172.0
2023-06-30 10:10:00,17.14,17.15,17.12,17.13,74162.0,17.0253,17.0353,17.0055,17.0154,74162.0
2023-06-30 10:15:00,17.13,17.13,17.09,17.12,219320.0,17.0154,17.0154,16.9757,17.0055,219320.0
2023-06-30 10:20:00,17.12,17.12,17.1,17.11,81527.0,17.0055,17.0055,16.9856,16.9955,81527.0
2023-06-30 10:25:00,17.11,17.11,17.07,17.1,153686.0,16.9955,16.9955,16.9558,16.9856,153686.0
2023-06-30 10:30:00,17.1,17.1,17.06,17.07,93117.0,16.9856,16.9856,16.9459,16.9558,93117.0
2023-06-30 10:35:00,17.07,17.09,17.06,17.09,124224.0,16.9558,16.9757,16.9459,16.9757,124224.0
2023-06-30 10:40:00,17.09,17.11,17.08,17.11,98925.0,16.9757,16.9955,16.9657,16.9955,98925.0
2023-06-30 10:45:00,17.11,17.11,17.1,17.11,35283.0,16.9955,16.9955,16.9856,16.9955,35283.0
2023-06-30 10:50:00,17.11,17.19,17.1,17.19,350250.0,16.9955,17.075,16.9856,17.075,350250.0
2023-06-30 10:55:00,17.19,17.19,17.16,17.18,194647.0,17.075,17.075,17.0452,17.0651,194647.0
2023-06-30 11:00:00,17.18,17.21,17.17,17.19,141289.0,17.0651,17.0949,17.0551,17.075,141289.0
2023-06-30 11:05:00,17.2,17.2,17.18,17.19,189301.0,17.0849,17.0849,17.0651,17.075,189301.0
2023-06-30 11:10:00,17.19,17.19,17.18,17.19,94431.0,17.075,17.075,17.0651,17.075,94431.0
2023-06-30 11:15:00,17.19,17.24,17.18,17.24,179198.0,17.075,17.1247,17.0651,17.1247,179198.0
2023-06-30 11:20:00,17.23,17.26,17.21,17.21,253007.0,17.1147,17.1445,17.0949,17.0949,253007.0
2023-06-30 11:25:00,17.21,17.23,17.2,17.23,132968.0,17.0949,17.1147,17.0849,17.1147,132968.0
2023-06-30 11:30:00,17.23,17.24,17.21,17.23,103272.0,17.1147,17.1247,17.0949,17.1147,103272.0
2023-06-30 11:35:00,17.23,17.24,17.22,17.22,175912.0,17.1147,17.1247,17.1048,17.1048,175912.0
2023-06-30 11:40:00,17.23,17.23,17.22,17.23,73890.0,17.1147,17.1147,17.1048,17.1147,73890.0
2023-06-30 11:45:00,17.23,17.23,17.22,17.23,42233.0,17.1147,17.1147,17.1048,17.1147,42233.0
2023-06-30 11:50:00,17.23,17.24,17.22,17.23,102414.0,17.1147,17.1247,17.1048,17.1147,102414.0
2023-06-30 11:55:00,17.23,17.24,17.22,17.23,163170.0,17.1147,17.1247,17.1048,17.1147,163170.0
2023-06-30 12:00:00,17.24,17.27,17.23,17.25,298372.0,17.1247,17.1545,17.1147,17.1346,298372.0
2023-06-30 12:05:00,17.25,17.25,17.24,17.24,43579.0,17.1346,17.1346,17.1247,17.1247,43579.0
2023-06-30 12:10:00,17.24,17.24,17.22,17.23,102752.0,17.1247,17.1247,17.1048,17.1147,102752.0
2023-06-30 12:15:00,17.22,17.23,17.21,17.21,77910.0,17.1048,17.1147,17.0949,17.0949,77910.0
2023-06-30 12:20:00,17.22,17.26,17.21,17.25,103149.0,17.1048,17.1445,17.0949,17.1346,103149.0
2023-06-30 12:25:00,17.25,17.25,17.23,17.23,31756.0,17.1346,17.1346,17.1147,17.1147,31756.0
2023-06-30 12:30:00,17.23,17.25,17.23,17.25,62551.0,17.1147,17.1346,17.1147,17.1346,62551.0
2023-06-30 12:35:00,17.25,17.26,17.24,17.26,62022.0,17.1346,17.1445,17.1247,17.1445,62022.0
2023-06-30 12:40:00,17.26,17.26,17.25,17.26,59830.0,17.1445,17.1445,17.1346,17.1445,59830.0
2023-06-30 12:45:00,17.26,17.27,17.25,17.27,78465.0,17.1445,17.1545,17.1346,17.1545,78465.0
2023-06-30 12:50:00,17.27,17.27,17.26,17.27,35254.0,17.1545,17.1545,17.1445,17.1545,35254.0
2023-06-30 12:55:00,17.27,17.3,17.26,17.3,377195.0,17.1545,17.1843,17.1445,17.1843,377195.0
2023-06-30 13:00:00,17.3,17.3,17.29,17.29,83387.0,17.1843,17.1843,17.1743,17.1743,83387.0
2023-06-30 13:05:00,17.29,17.3,17.27,17.29,136106.0,17.1743,17.1843,17.1545,17.1743,136106.0
2023-06-30 13:10:00,17.29,17.29,17.27,17.27,58522.0,17.1743,17.1743,17.1545,17.1545,58522.0
2023-06-30 13:15:00,17.28,17.28,17.27,17.28,46896.0,17.1644,17.1644,17.1545,17.1644,46896.0
2023-06-30 13:20:00,17.27,17.3,17.27,17.3,65067.0,17.1545,17.1843,17.1545,17.1843,65067.0
2023-06-30 13:25:00,17.3,17.3,17.29,17.3,39354.0,17.1843,17.1843,17.1743,17.1843,39354.0
2023-06-30 13:30:00,17.3,17.3,17.27,17.28,166839.0,17.1843,17.1843,17.1545,17.1644,166839.0
2023-06-30 13:35:00,17.28,17.28,17.27,17.28,147126.0,17.1644,17.1644,17.1545,17.1644,147126.0
2023-06-30 13:40:00,17.28,17.28,17.27,17.27,214141.0,17.1644,17.1644,17.1545,17.1545,214141.0
2023-06-30 13:45:00,17.27,17.28,17.25,17.25,98792.0,17.1545,17.1644,17.1346,17.1346,98792.0
2023-06-30 13:50:00,17.25,17.26,17.22,17.25,399131.0,17.1346,17.1445,17.1048,17.1346,399131.0
2023-06-30 13:55:00,17.25,17.26,17.23,17.25,411793.0,17.1346,17.1445,17.1147,17.1346,411793.0
2023-06-30 14:00:00,17.25,17.26,17.24,17.26,131091.0,17.1346,17.1445,17.1247,17.1445,131091.0
2023-06-30 14:05:00,17.26,17.27,17.24,17.26,154934.0,17.1445,17.1545,17.1247,17.1445,154934.0
2023-06-30 14:10:00,17.27,17.29,17.26,17.28,233235.0,17.1545,17.1743,17.1445,17.1644,233235.0
2023-06-30 14:15:00,17.28,17.31,17.27,17.29,775068.0,17.1644,17.1942,17.1545,17.1743,775068.0
2023-06-30 14:20:00,17.29,17.3,17.28,17.29,214163.0,17.1743,17.1843,17.1644,17.1743,214163.0
2023-06-30 14:25:00,17.29,17.3,17.28,17.3,81081.0,17.1743,17.1843,17.1644,17.1843,81081.0
2023-06-30 14:30:00,17.3,17.3,17.28,17.3,176246.0,17.1843,17.1843,17.1644,17.1843,176246.0
2023-06-30 14:35:00,17.3,17.31,17.29,17.3,105749.0,17.1843,17.1942,17.1743,17.1843,105749.0
2023-06-30 14:40:00,17.3,17.31,17.29,17.3,72457.0,17.1843,17.1942,17.1743,17.1843,72457.0
2023-06-30 14:45:00,17.31,17.31,17.29,17.3,100866.0,17.1942,17.1942,17.1743,17.1843,100866.0
2023-06-30 14:50:00,17.3,17.31,17.29,17.3,118563.0,17.1843,17.1942,17.1743,17.1843,118563.0
2023-06-30 14:55:00,17.3,17.31,17.3,17.3,156070.0,17.1843,17.1942,17.1843,17.1843,156070.0
2023-06-30 15:00:00,17.3,17.31,17.26,17.27,176602.0,17.1843,17.1942,17.1445,17.1545,176602.0
2023-06-30 15:05:00,17.27,17.31,17.26,17.31,326667.0,17.1545,17.1942,17.1445,17.1942,326667.0
2023-06-30 15:10:00,17.31,17.32,17.3,17.32,287089.0,17.1942,17.2041,17.1843,17.2041,287089.0
2023-06-30 15:15:00,17.32,17.33,17.31,17.32,247997.0,17.2041,17.2141,17.1942,17.2041,247997.0
2023-06-30 15:20:00,17.32,17.33,17.32,17.32,125313.0,17.2041,17.2141,17.2041,17.2041,125313.0
2023-06-30 15:25:00,17.32,17.34,17.31,17.34,305299.0,17.2041,17.224,17.1942,17.224,305299.0
2023-06-30 15:30:00,17.34,17.34,17.33,17.33,355239.0,17.224,17.224,17.2141,17.2141,355239.0
2023-06-30 15:35:00,17.34,17.35,17.33,17.35,457925.0,17.224,17.2339,17.2141,17.2339,457925.0
2023-06-30 15:40:00,17.35,17.35,17.32,17.35,841573.0,17.2339,17.2339,17.2041,17.2339,841573.0
2023-06-30 15:45:00,17.35,17.36,17.33,17.35,852780.0,17.2339,17.2439,17.2141,17.2339,852780.0
2023-06-30 15:50:00,17.36,17.37,17.34,17.34,1444683.0,17.2439,17.2538,17.224,17.224,1444683.0
2023-06-30 15:55:00,17.35,17.35,17.26,17.26,4489270.0,17.2339,17.2339,17.1445,17.1445,4489270.0
2023-07-03 09:30:00,17.15,17.24,17.11,17.21,241890.0,17.0353,17.1247,16.9955,17.0949,241890.0
2023-07-03 09:35:00,17.22,17.24,17.21,17.23,105701.0,17.1048,17.1247,17.0949,17.1147,105701.0
2023-07-03 09:40:00,17.24,17.24,17.19,17.23,78175.0,17.1247,17.1247,17.075,17.1147,78175.0
2023-07-03 09:45:00,17.24,17.24,17.17,17.19,64522.0,17.1247,17.1247,17.0551,17.075,64522.0
2023-07-03 09:50:00,17.19,17.2,17.17,17.2,85938.0,17.075,17.0849,17.0551,17.0849,85938.0
2023-07-03 09:55:00,17.2,17.21,17.19,17.2,62668.0,17.0849,17.0949,17.075,17.0849,62668.0
2023-07-03 10:00:00,17.19,17.23,17.19,17.21,172516.0,17.075,17.1147,17.075,17.0949,172516.0
2023-07-03 10:05:00,17.21,17.22,17.2,17.22,71463.0,17.0949,17.1048,17.0849,17.1048,71463.0
2023-07-03 10:10:00,17.22,17.22,17.18,17.18,40935.0,17.1048,17.1048,17.0651,17.0651,40935.0
2023-07-03 10:15:00,17.19,17.21,17.17,17.18,120096.0,17.075,17.0949,17.0551,17.0651,120096.0
2023-07-03 10:20:00,17.18,17.18,17.16,17.18,42697.0,17.0651,17.0651,17.0452,17.0651,42697.0
2023-07-03 10:25:00,17.17,17.21,17.16,17.21,114625.0,17.0551,17.0949,17.0452,17.0949,114625.0
2023-07-03 10:30:00,17.21,17.22,17.2,17.21,51068.0,17.0949,17.1048,17.0849,17.0949,51068.0
2023-07-03 10:35:00,17.2,17.21,17.18,17.2,357335.0,17.0849,17.0949,17.0651,17.0849,357335.0
2023-07-03 10:40:00,17.2,17.21,17.19,17.2,46014.0,17.0849,17.0949,17.075,17.0849,46014.0
2023-07-03 10:45:00,17.2,17.22,17.19,17.21,38884.0,17.0849,17.1048,17.075,17.0949,38884.0
2023-07-03 10:50:00,17.21,17.23,17.19,17.2,245361.0,17.0949,17.1147,17.075,17.0849,245361.0
2023-07-03 10:55:00,17.2,17.21,17.18,17.19,118205.0,17.0849,17.0949,17.0651,17.075,118205.0
2023-07-03 11:00:00,17.2,17.24,17.19,17.23,35126.0,17.0849,17.1247,17.075,17.1147,35126.0
2023-07-03 11:05:00,17.23,17.24,17.23,17.23,45869.0,17.1147,17.1247,17.1147,17.1147,45869.0
2023-07-03 11:10:00,17.23,17.24,17.22,17.23,69516.0,17.1147,17.1247,17.1048,17.1147,69516.0
2023-07-03 11:15:00,17.23,17.24,17.19,17.21,79230.0,17.1147,17.1247,17.075,17.0949,79230.0
2023-07-03 11:20:00,17.2,17.21,17.18,17.2,62477.0,17.0849,17.0949,17.0651,17.0849,62477.0
2023-07-03 11:25:00,17.2,17.21,17.19,17.21,59458.0,17.0849,17.0949,17.075,17.0949,59458.0
2023-07-03 11:30:00,17.2,17.21,17.2,17.21,15828.0,17.0849,17.0949,17.0849,17.0949,15828.0
2023-07-03 11:35:00,17.21,17.23,17.2,17.21,44559.0,17.0949,17.1147,17.0849,17.0949,44559.0
2023-07-03 11:40:00,17.22,17.22,17.2,17.21,28610.0,17.1048,17.1048,17.0849,17.0949,28610.0
2023-07-03 11:45:00,17.2,17.21,17.19,17.19,44463.0,17.0849,17.0949,17.075,17.075,44463.0
2023-07-03 11:50:00,17.2,17.22,17.19,17.21,84111.0,17.0849,17.1048,17.075,17.0949,84111.0
2023-07-03 11:55:00,17.21,17.23,17.21,17.22,60436.0,17.0949,17.1147,17.0949,17.1048,60436.0
2023-07-03 12:00:00,17.22,17.24,17.21,17.23,105217.0,17.1048,17.1247,17.0949,17.1147,105217.0
2023-07-03 12:05:00,17.23,17.24,17.22,17.24,75892.0,17.1147,17.1247,17.1048,17.1247,75892.0
2023-07-03 12:10:00,17.24,17.24,17.22,17.23,32014.0,17.1247,17.1247,17.1048,17.1147,32014.0
2023-07-03 12:15:00,17.23,17.23,17.2,17.21,143335.0,17.1147,17.1147,17.0849,17.0949,143335.0
2023-07-03 12:20:00,17.21,17.22,17.2,17.22,79972.0,17.0949,17.1048,17.0849,17.1048,79972.0
2023-07-03 12:25:00,17.22,17.23,17.21,17.23,152655.0,17.1048,17.1147,17.0949,17.1147,152655.0
2023-07-03 12:30:00,17.23,17.24,17.2,17.21,106574.0,17.1147,17.1247,17.0849,17.0949,106574.0
2023-07-03 12:35:00,17.22,17.24,17.22,17.23,60320.0,17.1048,17.1247,17.1048,17.1147,60320.0
2023-07-03 12:40:00,17.23,17.23,17.22,17.23,79766.0,17.1147,17.1147,17.1048,17.1147,79766.0
2023-07-03 12:45:00,17.23,17.24,17.21,17.24,91493.0,17.1147,17.1247,17.0949,17.1247,91493.0
2023-07-03 12:50:00,17.24,17.25,17.23,17.24,118498.0,17.1247,17.1346,17.1147,17.1247,118498.0
2023-07-03 12:55:00,17.23,17.28,17.23,17.27,502748.0,17.1147,17.1644,17.1147,17.1545,502748.0
2023-07-05 09:30:00,17.29,17.29,17.22,17.23,223029.0,17.1743,17.1743,17.1048,17.1147,223029.0
2023-07-05 09:35:00,17.23,17.36,17.23,17.34,286596.0,17.1147,17.2439,17.1147,17.224,286596.0
2023-07-05 09:40:00,17.33,17.38,17.3,17.38,262958.0,17.2141,17.2637,17.1843,17.2637,262958.0
2023-07-05 09:45:00,17.38,17.38,17.34,17.37,275400.0,17.2637,17.2637,17.224,17.2538,275400.0
2023-07-05 09:50:00,17.37,17.38,17.36,17.38,173574.0,17.2538,17.2637,17.2439,17.2637,173574.0
2023-07-05 09:55:00,17.38,17.39,17.36,17.38,233436.0,17.2637,17.2737,17.2439,17.2637,233436.0
2023-07-05 10:00:00,17.38,17.41,17.37,17.41,214090.0,17.2637,17.2935,17.2538,17.2935,214090.0
2023-07-05 10:05:00,17.41,17.43,17.4,17.42,184496.0,17.2935,17.3134,17.2836,17.3035,184496.0
2023-07-05 10:10:00,17.43,17.44,17.41,17.44,152979.0,17.3134,17.3233,17.2935,17.3233,152979.0
2023-07-05 10:15:00,17.44,17.44,17.43,17.44,109382.0,17.3233,17.3233,17.3134,17.3233,109382.0
2023-07-05 10:20:00,17.44,17.45,17.43,17.45,131972.0,17.3233,17.3333,17.3134,17.3333,131972.0
2023-07-05 10:25:00,17.45,17.45,17.42,17.44,119126.0,17.3333,17.3333,17.3035,17.3233,119126.0
2023-07-05 10:30:00,17.44,17.45,17.43,17.44,93345.0,17.3233,17.3333,17.3134,17.3233,93345.0
2023-07-05 10:35:00,17.44,17.46,17.43,17.45,143379.0,17.3233,17.3432,17.3134,17.3333,143379.0
2023-07-05 10:40:00,17.45,17.48,17.44,17.47,588598.0,17.3333,17.3631,17.3233,17.3531,588598.0
2023-07-05 10:45:00,17.47,17.5,17.47,17.5,486692.0,17.3531,17.3829,17.3531,17.3829,486692.0
2023-07-05 10:50:00,17.5,17.53,17.49,17.53,318536.0,17.3829,17.4127,17.373,17.4127,318536.0
2023-07-05 10:55:00,17.53,17.54,17.52,17.54,101526.0,17.4127,17.4227,17.4028,17.4227,101526.0
2023-07-05 11:00:00,17.54,17.54,17.53,17.54,51658.0,17.4227,17.4227,17.4127,17.4227,51658.0
2023-07-05 11:05:00,17.54,17.57,17.53,17.55,167621.0,17.4227,17.4525,17.4127,17.4326,167621.0
2023-07-05 11:10:00,17.55,17.56,17.55,17.56,36330.0,17.4326,17.4425,17.4326,17.4425,36330.0
2023-07-05 11:15:00,17.55,17.56,17.55,17.55,90170.0,17.4326,17.4425,17.4326,17.4326,90170.0
2023-07-05 11:20:00,17.56,17.61,17.56,17.6,676471.0,17.4425,17.4922,17.4425,17.4823,676471.0
2023-07-05 11:25:00,17.6,17.63,17.59,17.6,432064.0,17.4823,17.5121,17.4723,17.4823,432064.0
2023-07-05 11:30:00,17.61,17.63,17.58,17.63,181088.0,17.4922,17.5121,17.4624,17.5121,181088.0
2023-07-05 11:35:00,17.63,17.63,17.62,17.63,120580.0,17.5121,17.5121,17.5021,17.5121,120580.0
2023-07-05 11:40:00,17.63,17.64,17.62,17.64,172615.0,17.5121,17.522,17.5021,17.522,172615.0
2023-07-05 11:45:00,17.64,17.64,17.63,17.64,39303.0,17.522,17.522,17.5121,17.522,39303.0
2023-07-05 11:50:00,17.64,17.64,17.63,17.64,47119.0,17.522,17.522,17.5121,17.522,47119.0
2023-07-05 11:55:00,17.64,17.66,17.63,17.66,257871.0,17.522,17.5419,17.5121,17.5419,257871.0
2023-07-05 12:00:00,17.66,17.66,17.65,17.66,77475.0,17.5419,17.5419,17.5319,17.5419,77475.0
2023-07-05 12:05:00,17.66,17.68,17.65,17.67,158726.0,17.5419,17.5617,17.5319,17.5518,158726.0
2023-07-05 12:10:00,17.68,17.7,17.67,17.68,287654.0,17.5617,17.5816,17.5518,17.5617,287654.0
2023-07-05 12:15:00,17.68,17.69,17.67,17.69,82054.0,17.5617,17.5716,17.5518,17.5716,82054.0
2023-07-05 12:20:00,17.69,17.7,17.68,17.7,228412.0,17.5716,17.5816,17.5617,17.5816,228412.0
2023-07-05 12:25:00,17.7,17.71,17.69,17.7,175235.0,17.5816,17.5915,17.5716,17.5816,175235.0
2023-07-05 12:30:00,17.69,17.73,17.69,17.71,240445.0,17.5716,17.6114,17.5716,17.5915,240445.0
2023-07-05 12:35:00,17.71,17.74,17.7,17.73,354310.0,17.5915,17.6213,17.5816,17.6114,354310.0
2023-07-05 12:40:00,17.73,17.73,17.71,17.71,113497.0,17.6114,17.6114,17.5915,17.5915,113497.0
2023-07-05 12:45:00,17.71,17.74,17.71,17.74,43162.0,17.5915,17.6213,17.5915,17.6213,43162.0
2023-07-05 12:50:00,17.73,17.74,17.73,17.73,49542.0,17.6114,17.6213,17.6114,17.6114,49542.0
2023-07-05 12:55:00,17.73,17.74,17.73,17.74,44619.0,17.6114,17.6213,17.6114,17.6213,44619.0
2023-07-05 13:00:00,17.73,17.76,17.73,17.76,310679.0,17.6114,17.6412,17.6114,17.6412,310679.0
2023-07-05 13:05:00,17.76,17.77,17.74,17.75,85097.0,17.6412,17.6511,17.6213,17.6312,85097.0
2023-07-05 13:10:00,17.75,17.77,17.74,17.75,145091.0,17.6312,17.6511,17.6213,17.6312,145091.0
2023-07-05 13:15:00,17.76,17.85,17.75,17.84,1083954.0,17.6412,17.7306,17.6312,17.7206,1083954.0
2023-07-05 13:20:00,17.84,17.95,17.83,17.9,474217.0,17.7206,17.8299,17.7107,17.7802,474217.0
2023-07-05 13:25:00,17.89,17.94,17.89,17.89,298559.0,17.7703,17.82,17.7703,17.7703,298559.0
2023-07-05 13:30:00,17.89,17.91,17.88,17.91,257617.0,17.7703,17.7902,17.7604,17.7902,257617.0
2023-07-05 13:35:00,17.91,17.94,17.9,17.92,159111.0,17.7902,17.82,17.7802,17.8001,159111.0
2023-07-05 13:40:00,17.93,17.94,17.89,17.9,297587.0,17.81,17.82,17.7703,17.7802,297587.0
2023-07-05 13:45:00,17.91,17.92,17.87,17.88,740553.0,17.7902,17.8001,17.7504,17.7604,740553.0
2023-07-05 13:50:00,17.88,17.89,17.85,17.88,440809.0,17.7604,17.7703,17.7306,17.7604,440809.0
2023-07-05 13:55:00,17.88,17.91,17.83,17.85,360154.0,17.7604,17.7902,17.7107,17.7306,360154.0
2023-07-05 14:00:00,17.85,17.9,17.83,17.89,154377.0,17.7306,17.7802,17.7107,17.7703,154377.0
2023-07-05 14:05:00,17.88,17.89,17.87,17.89,88050.0,17.7604,17.7703,17.7504,17.7703,88050.0
2023-07-05 14:10:00,17.89,17.91,17.87,17.88,193805.0,17.7703,17.7902,17.7504,17.7604,193805.0
2023-07-05 14:15:00,17.88,17.88,17.85,17.86,132064.0,17.7604,17.7604,17.7306,17.7405,132064.0
2023-07-05 14:20:00,17.86,17.86,17.83,17.84,135378.0,17.7405,17.7405,17.7107,17.7206,135378.0
2023-07-05 14:25:00,17.84,17.88,17.83,17.86,280682.0,17.7206,17.7604,17.7107,17.7405,280682.0
2023-07-05 14:30:00,17.86,17.87,17.86,17.87,29493.0,17.7405,17.7504,17.7405,17.7504,29493.0
2023-07-05 14:35:00,17.87,17.9,17.86,17.89,166020.0,17.7504,17.7802,17.7405,17.7703,166020.0
2023-07-05 14:40:00,17.89,17.94,17.89,17.94,316485.0,17.7703,17.82,17.7703,17.82,316485.0
2023-07-05 14:45:00,17.94,17.97,17.93,17.96,397252.0,17.82,17.8498,17.81,17.8398,397252.0
2023-07-05 14:50:00,17.97,17.99,17.96,17.98,157536.0,17.8498,17.8696,17.8398,17.8597,157536.0
2023-07-05 14:55:00,17.99,18.02,17.98,18.01,270391.0,17.8696,17.8994,17.8597,17.8895,270391.0
2023-07-05 15:00:00,18.01,18.02,18.0,18.02,451982.0,17.8895,17.8994,17.8796,17.8994,451982.0
2023-07-05 15:05:00,18.02,18.04,18.01,18.04,142000.0,17.8994,17.9193,17.8895,17.9193,142000.0
2023-07-05 15:10:00,18.04,18.05,18.03,18.04,1117019.0,17.9193,17.9292,17.9094,17.9193,1117019.0
2023-07-05 15:15:00,18.04,18.05,17.98,18.0,601083.0,17.9193,17.9292,17.8597,17.8796,601083.0
2023-07-05 15:20:00,18.0,18.0,17.93,17.93,433639.0,17.8796,17.8796,17.81,17.81,433639.0
2023-07-05 15:25:00,17.93,17.96,17.91,17.91,381597.0,17.81,17.8398,17.7902,17.7902,381597.0
2023-07-05 15:30:00,17.91,17.92,17.85,17.86,251345.0,17.7902,17.8001,17.7306,17.7405,251345.0
2023-07-05 15:35:00,17.86,17.87,17.83,17.84,578640.0,17.7405,17.7504,17.7107,17.7206,578640.0
2023-07-05 15:40:00,17.83,17.84,17.76,17.77,556067.0,17.7107,17.7206,17.6412,17.6511,556067.0
2023-07-05 15:45:00,17.77,17.79,17.75,17.79,760671.0,17.6511,17.671,17.6312,17.671,760671.0
2023-07-05 15:50:00,17.78,17.81,17.77,17.79,1031414.0,17.661,17.6908,17.6511,17.671,1031414.0
2023-07-05 15:55:00,17.79,17.83,17.76,17.83,1913376.0,17.671,17.7107,17.6412,17.7107,1913376.0
2023-07-06 09:30:00,17.77,17.81,17.64,17.66,598990.0,17.6511,17.6908,17.522,17.5419,598990.0
2023-07-06 09:35:00,17.66,17.67,17.57,17.59,647591.0,17.5419,17.5518,17.4525,17.4723,647591.0
2023-07-06 09:40:00,17.59,17.69,17.58,17.62,681585.0,17.4723,17.5716,17.4624,17.5021,681585.0
2023-07-06 09:45:00,17.62,17.66,17.59,17.64,895831.0,17.5021,17.5419,17.4723,17.522,895831.0
2023-07-06 09:50:00,17.64,17.65,17.59,17.62,270868.0,17.522,17.5319,17.4723,17.5021,270868.0
2023-07-06 09:55:00,17.62,17.62,17.52,17.55,448917.0,17.5021,17.5021,17.4028,17.4326,448917.0
2023-07-06 10:00:00,17.56,17.63,17.54,17.63,791898.0,17.4425,17.5121,17.4227,17.5121,791898.0
2023-07-06 10:05:00,17.63,17.65,17.58,17.6,285514.0,17.5121,17.5319,17.4624,17.4823,285514.0
2023-07-06 10:10:00,17.6,17.61,17.58,17.61,105448.0,17.4823,17.4922,17.4624,17.4922,105448.0
2023-07-06 10:15:00,17.6,17.61,17.54,17.55,136804.0,17.4823,17.4922,17.4227,17.4326,136804.0
2023-07-06 10:20:00,17.54,17.55,17.47,17.52,188343.0,17.4227,17.4326,17.3531,17.4028,188343.0
2023-07-06 10:25:00,17.52,17.52,17.44,17.46,194610.0,17.4028,17.4028,17.3233,17.3432,194610.0
2023-07-06 10:30:00,17.46,17.5,17.44,17.48,219080.0,17.3432,17.3829,17.3233,17.3631,219080.0
2023-07-06 10:35:00,17.48,17.48,17.43,17.44,83270.0,17.3631,17.3631,17.3134,17.3233,83270.0
2023-07-06 10:40:00,17.44,17.45,17.41,17.43,77939.0,17.3233,17.3333,17.2935,17.3134,77939.0
2023-07-06 10:45:00,17.43,17.46,17.41,17.45,716878.0,17.3134,17.3432,17.2935,17.3333,716878.0
2023-07-06 10:50:00,17.44,17.51,17.44,17.51,126030.0,17.3233,17.3929,17.3233,17.3929,126030.0
2023-07-06 10:55:00,17.51,17.56,17.5,17.55,320051.0,17.3929,17.4425,17.3829,17.4326,320051.0
2023-07-06 11:00:00,17.55,17.58,17.54,17.57,140605.0,17.4326,17.4624,17.4227,17.4525,140605.0
2023-07-06 11:05:00,17.57,17.61,17.56,17.6,140738.0,17.4525,17.4922,17.4425,17.4823,140738.0
2023-07-06 11:10:00,17.6,17.61,17.55,17.6,220281.0,17.4823,17.4922,17.4326,17.4823,220281.0
2023-07-06 11:15:00,17.6,17.62,17.56,17.57,840654.0,17.4823,17.5021,17.4425,17.4525,840654.0
2023-07-06 11:20:00,17.56,17.59,17.54,17.59,107988.0,17.4425,17.4723,17.4227,17.4723,107988.0
2023-07-06 11:25:00,17.59,17.61,17.58,17.6,212262.0,17.4723,17.4922,17.4624,17.4823,212262.0
2023-07-06 11:30:00,17.6,17.62,17.59,17.61,52754.0,17.4823,17.5021,17.4723,17.4922,52754.0
2023-07-06 11:35:00,17.61,17.62,17.57,17.57,179997.0,17.4922,17.5021,17.4525,17.4525,179997.0
2023-07-06 11:40:00,17.57,17.58,17.54,17.55,59058.0,17.4525,17.4624,17.4227,17.4326,59058.0
2023-07-06 11:45:00,17.55,17.59,17.54,17.59,124901.0,17.4326,17.4723,17.4227,17.4723,124901.0
2023-07-06 11:50:00,17.59,17.6,17.58,17.6,39087.0,17.4723,17.4823,17.4624,17.4823,39087.0
2023-07-06 11:55:00,17.6,17.6,17.58,17.6,37639.0,17.4823,17.4823,17.4624,17.4823,37639.0
2023-07-06 12:00:00,17.6,17.6,17.58,17.59,68222.0,17.4823,17.4823,17.4624,17.4723,68222.0
2023-07-06 12:05:00,17.59,17.6,17.56,17.57,244135.0,17.4723,17.4823,17.4425,17.4525,244135.0
2023-07-06 12:10:00,17.57,17.59,17.56,17.59,60074.0,17.4525,17.4723,17.4425,17.4723,60074.0
2023-07-06 12:15:00,17.59,17.6,17.57,17.57,44503.0,17.4723,17.4823,17.4525,17.4525,44503.0
2023-07-06 12:20:00,17.57,17.6,17.53,17.54,742145.0,17.4525,17.4823,17.4127,17.4227,742145.0
2023-07-06 12:25:00,17.53,17.56,17.53,17.56,88006.0,17.4127,17.4425,17.4127,17.4425,88006.0
2023-07-06 12:30:00,17.55,17.57,17.55,17.57,95192.0,17.4326,17.4525,17.4326,17.4525,95192.0
2023-07-06 12:35:00,17.57,17.57,17.54,17.55,137977.0,17.4525,17.4525,17.4227,17.4326,137977.0
2023-07-06 12:40:00,17.55,17.55,17.53,17.54,38926.0,17.4326,17.4326,17.4127,17.4227,38926.0
2023-07-06 12:45:00,17.54,17.54,17.52,17.54,57900.0,17.4227,17.4227,17.4028,17.4227,57900.0
2023-07-06 12:50:00,17.54,17.55,17.52,17.54,81048.0,17.4227,17.4326,17.4028,17.4227,81048.0
2023-07-06 12:55:00,17.53,17.54,17.52,17.53,44307.0,17.4127,17.4227,17.4028,17.4127,44307.0
2023-07-06 13:00:00,17.53,17.56,17.52,17.55,291222.0,17.4127,17.4425,17.4028,17.4326,291222.0
2023-07-06 13:05:00,17.55,17.55,17.53,17.54,58731.0,17.4326,17.4326,17.4127,17.4227,58731.0
2023-07-06 13:10:00,17.54,17.56,17.53,17.55,191475.0,17.4227,17.4425,17.4127,17.4326,191475.0
2023-07-06 13:15:00,17.55,17.55,17.54,17.55,24344.0,17.4326,17.4326,17.4227,17.4326,24344.0
2023-07-06 13:20:00,17.55,17.55,17.53,17.55,83856.0,17.4326,17.4326,17.4127,17.4326,83856.0
2023-07-06 13:25:00,17.55,17.55,17.54,17.55,19794.0,17.4326,17.4326,17.4227,17.4326,19794.0
2023-07-06 13:30:00,17.55,17.55,17.53,17.54,46442.0,17.4326,17.4326,17.4127,17.4227,46442.0
2023-07-06 13:35:00,17.54,17.54,17.51,17.52,50322.0,17.4227,17.4227,17.3929,17.4028,50322.0
2023-07-06 13:40:00,17.52,17.52,17.5,17.5,25650.0,17.4028,17.4028,17.3829,17.3829,25650.0
2023-07-06 13:45:00,17.51,17.51,17.49,17.5,36011.0,17.3929,17.3929,17.373,17.3829,36011.0
2023-07-06 13:50:00,17.5,17.5,17.49,17.5,23495.0,17.3829,17.3829,17.373,17.3829,23495.0
2023-07-06 13:55:00,17.5,17.52,17.49,17.52,92614.0,17.3829,17.4028,17.373,17.4028,92614.0
2023-07-06 14:00:00,17.52,17.52,17.51,17.52,28054.0,17.4028,17.4028,17.3929,17.4028,28054.0
2023-07-06 14:05:00,17.52,17.54,17.51,17.53,62069.0,17.4028,17.4227,17.3929,17.4127,62069.0
2023-07-06 14:10:00,17.53,17.53,17.52,17.53,9349.0,17.4127,17.4127,17.4028,17.4127,9349.0
2023-07-06 14:15:00,17.53,17.53,17.5,17.5,44838.0,17.4127,17.4127,17.3829,17.3829,44838.0
2023-07-06 14:20:00,17.51,17.51,17.5,17.51,18500.0,17.3929,17.3929,17.3829,17.3929,18500.0
2023-07-06 14:25:00,17.51,17.51,17.49,17.51,116520.0,17.3929,17.3929,17.373,17.3929,116520.0
2023-07-06 14:30:00,17.51,17.56,17.5,17.55,229365.0,17.3929,17.4425,17.3829,17.4326,229365.0
2023-07-06 14:35:00,17.55,17.57,17.55,17.57,52473.0,17.4326,17.4525,17.4326,17.4525,52473.0
2023-07-06 14:40:00,17.57,17.58,17.56,17.57,31450.0,17.4525,17.4624,17.4425,17.4525,31450.0
2023-07-06 14:45:00,17.58,17.59,17.56,17.56,244199.0,17.4624,17.4723,17.4425,17.4425,244199.0
2023-07-06 14:50:00,17.57,17.57,17.55,17.55,102497.0,17.4525,17.4525,17.4326,17.4326,102497.0
2023-07-06 14:55:00,17.55,17.56,17.55,17.55,15971.0,17.4326,17.4425,17.4326,17.4326,15971.0
2023-07-06 15:00:00,17.56,17.56,17.55,17.55,45082.0,17.4425,17.4425,17.4326,17.4326,45082.0
2023-07-06 15:05:00,17.55,17.56,17.51,17.55,180858.0,17.4326,17.4425,17.3929,17.4326,180858.0
2023-07-06 15:10:00,17.55,17.57,17.54,17.57,61098.0,17.4326,17.4525,17.4227,17.4525,61098.0
2023-07-06 15:15:00,17.57,17.58,17.53,17.57,251179.0,17.4525,17.4624,17.4127,17.4525,251179.0
2023-07-06 15:20:00,17.57,17.58,17.55,17.57,394214.0,17.4525,17.4624,17.4326,17.4525,394214.0
2023-07-06 15:25:00,17.58,17.59,17.55,17.57,421486.0,17.4624,17.4723,17.4326,17.4525,421486.0
2023-07-06 15:30:00,17.56,17.57,17.52,17.53,521424.0,17.4425,17.4525,17.4028,17.4127,521424.0
2023-07-06 15:35:00,17.53,17.55,17.51,17.52,1247697.0,17.4127,17.4326,17.3929,17.4028,1247697.0
2023-07-06 15:40:00,17.52,17.54,17.49,17.54,206785.0,17.4028,17.4227,17.373,17.4227,206785.0
2023-07-06 15:45:00,17.54,17.54,17.51,17.52,285564.0,17.4227,17.4227,17.3929,17.4028,285564.0
2023-07-06 15:50:00,17.53,17.54,17.52,17.53,339511.0,17.4127,17.4227,17.4028,17.4127,339511.0
2023-07-06 15:55:00,17.53,17.54,17.52,17.53,683995.0,17.4127,17.4227,17.4028,17.4127,683995.0
2023-07-07 09:30:00,17.41,17.49,17.38,17.47,228917.0,17.2935,17.373,17.2637,17.3531,228917.0
2023-07-07 09:35:00,17.47,17.48,17.34,17.36,123322.0,17.3531,17.3631,17.224,17.2439,123322.0
2023-07-07 09:40:00,17.36,17.38,17.32,17.35,76464.0,17.2439,17.2637,17.2041,17.2339,76464.0
2023-07-07 09:45:00,17.35,17.4,17.34,17.4,54282.0,17.2339,17.2836,17.224,17.2836,54282.0
2023-07-07 09:50:00,17.4,17.41,17.37,17.38,261904.0,17.2836,17.2935,17.2538,17.2637,261904.0
2023-07-07 09:55:00,17.38,17.41,17.38,17.39,54204.0,17.2637,17.2935,17.2637,17.2737,54204.0
2023-07-07 10:00:00,17.39,17.44,17.39,17.43,237459.0,17.2737,17.3233,17.2737,17.3134,237459.0
2023-07-07 10:05:00,17.43,17.46,17.43,17.46,69143.0,17.3134,17.3432,17.3134,17.3432,69143.0
2023-07-07 10:10:00,17.46,17.48,17.44,17.46,230549.0,17.3432,17.3631,17.3233,17.3432,230549.0
2023-07-07 10:15:00,17.46,17.47,17.42,17.45,208519.0,17.3432,17.3531,17.3035,17.3333,208519.0
2023-07-07 10:20:00,17.45,17.5,17.42,17.48,77842.0,17.3333,17.3829,17.3035,17.3631,77842.0
2023-07-07 10:25:00,17.48,17.52,17.47,17.51,34853.0,17.3631,17.4028,17.3531,17.3929,34853.0
2023-07-07 10:30:00,17.5,17.51,17.47,17.47,34575.0,17.3829,17.3929,17.3531,17.3531,34575.0
2023-07-07 10:35:00,17.48,17.52,17.48,17.51,64871.0,17.3631,17.4028,17.3631,17.3929,64871.0
2023-07-07 10:40:00,17.52,17.54,17.51,17.53,76020.0,17.4028,17.4227,17.3929,17.4127,76020.0
2023-07-07 10:45:00,17.53,17.55,17.52,17.55,209741.0,17.4127,17.4326,17.4028,17.4326,209741.0
2023-07-07 10:50:00,17.55,17.57,17.53,17.55,189061.0,17.4326,17.4525,17.4127,17.4326,189061.0
2023-07-07 10:55:00,17.55,17.56,17.54,17.56,36410.0,17.4326,17.4425,17.4227,17.4425,36410.0
2023-07-07 11:00:00,17.55,17.56,17.51,17.53,36152.0,17.4326,17.4425,17.3929,17.4127,36152.0
2023-07-07 11:05:00,17.53,17.53,17.51,17.52,33714.0,17.4127,17.4127,17.3929,17.4028,33714.0
2023-07-07 11:10:00,17.51,17.53,17.5,17.51,41170.0,17.3929,17.4127,17.3829,17.3929,41170.0
2023-07-07 11:15:00,17.51,17.52,17.5,17.52,23124.0,17.3929,17.4028,17.3829,17.4028,23124.0
2023-07-07 11:20:00,17.52,17.55,17.52,17.54,49755.0,17.4028,17.4326,17.4028,17.4227,49755.0
2023-07-07 11:25:00,17.54,17.57,17.54,17.57,33825.0,17.4227,17.4525,17.4227,17.4525,33825.0
2023-07-07 11:30:00,17.57,17.59,17.56,17.59,50779.0,17.4525,17.4723,17.4425,17.4723,50779.0
2023-07-07 11:35:00,17.59,17.61,17.55,17.57,122631.0,17.4723,17.4922,17.4326,17.4525,122631.0
2023-07-07 11:40:00,17.57,17.59,17.56,17.58,69418.0,17.4525,17.4723,17.4425,17.4624,69418.0
2023-07-07 11:45:00,17.58,17.59,17.54,17.55,87809.0,17.4624,17.4723,17.4227,17.4326,87809.0
2023-07-07 11:50:00,17.55,17.55,17.54,17.55,9128.0,17.4326,17.4326,17.4227,17.4326,9128.0
2023-07-07 11:55:00,17.54,17.55,17.52,17.55,55041.0,17.4227,17.4326,17.4028,17.4326,55041.0
2023-07-07 12:00:00,17.55,17.57,17.54,17.57,37199.0,17.4326,17.4525,17.4227,17.4525,37199.0
2023-07-07 12:05:00,17.57,17.57,17.55,17.57,98323.0,17.4525,17.4525,17.4326,17.4525,98323.0
2023-07-07 12:10:00,17.57,17.58,17.53,17.54,61728.0,17.4525,17.4624,17.4127,17.4227,61728.0
2023-07-07 12:15:00,17.53,17.54,17.53,17.53,32803.0,17.4127,17.4227,17.4127,17.4127,32803.0
2023-07-07 12:20:00,17.54,17.54,17.53,17.54,20075.0,17.4227,17.4227,17.4127,17.4227,20075.0
2023-07-07 12:25:00,17.54,17.56,17.53,17.55,68245.0,17.4227,17.4425,17.4127,17.4326,68245.0
2023-07-07 12:30:00,17.55,17.56,17.53,17.55,67649.0,17.4326,17.4425,17.4127,17.4326,67649.0
2023-07-07 12:35:00,17.54,17.58,17.54,17.57,72371.0,17.4227,17.4624,17.4227,17.4525,72371.0
2023-07-07 12:40:00,17.57,17.59,17.56,17.59,35066.0,17.4525,17.4723,17.4425,17.4723,35066.0
2023-07-07 12:45:00,17.59,17.59,17.52,17.52,104154.0,17.4723,17.4723,17.4028,17.4028,104154.0
2023-07-07 12:50:00,17.52,17.55,17.52,17.54,34565.0,17.4028,17.4326,17.4028,17.4227,34565.0
2023-07-07 12:55:00,17.54,17.55,17.53,17.55,27427.0,17.4227,17.4326,17.4127,17.4326,27427.0
2023-07-07 13:00:00,17.55,17.57,17.54,17.57,112882.0,17.4326,17.4525,17.4227,17.4525,112882.0
2023-07-07 13:05:00,17.57,17.61,17.57,17.58,141493.0,17.4525,17.4922,17.4525,17.4624,141493.0
2023-07-07 13:10:00,17.58,17.59,17.57,17.57,22129.0,17.4624,17.4723,17.4525,17.4525,22129.0
2023-07-07 13:15:00,17.57,17.6,17.57,17.59,44773.0,17.4525,17.4823,17.4525,17.4723,44773.0
2023-07-07 13:20:00,17.59,17.6,17.56,17.56,89485.0,17.4723,17.4823,17.4425,17.4425,89485.0
2023-07-07 13:25:00,17.56,17.57,17.56,17.57,51828.0,17.4425,17.4525,17.4425,17.4525,51828.0
2023-07-07 13:30:00,17.57,17.57,17.56,17.57,34307.0,17.4525,17.4525,17.4425,17.4525,34307.0
2023-07-07 13:35:00,17.57,17.57,17.53,17.54,58698.0,17.4525,17.4525,17.4127,17.4227,58698.0
2023-07-07 13:40:00,17.54,17.57,17.53,17.57,226281.0,17.4227,17.4525,17.4127,17.4525,226281.0
2023-07-07 13:45:00,17.57,17.57,17.54,17.55,17917.0,17.4525,17.4525,17.4227,17.4326,17917.0
2023-07-07 13:50:00,17.55,17.55,17.54,17.54,9758.0,17.4326,17.4326,17.4227,17.4227,9758.0
2023-07-07 13:55:00,17.54,17.55,17.51,17.52,76537.0,17.4227,17.4326,17.3929,17.4028,76537.0
2023-07-07 14:00:00,17.53,17.53,17.52,17.53,30803.0,17.4127,17.4127,17.4028,17.4127,30803.0
2023-07-07 14:05:00,17.53,17.54,17.51,17.52,76787.0,17.4127,17.4227,17.3929,17.4028,76787.0
2023-07-07 14:10:00,17.52,17.53,17.51,17.53,43901.0,17.4028,17.4127,17.3929,17.4127,43901.0
2023-07-07 14:15:00,17.53,17.53,17.52,17.53,14951.0,17.4127,17.4127,17.4028,17.4127,14951.0
2023-07-07 14:20:00,17.53,17.53,17.5,17.52,114904.0,17.4127,17.4127,17.3829,17.4028,114904.0
2023-07-07 14:25:00,17.52,17.52,17.51,17.52,19975.0,17.4028,17.4028,17.3929,17.4028,19975.0
2023-07-07 14:30:00,17.52,17.52,17.5,17.51,40831.0,17.4028,17.4028,17.3829,17.3929,40831.0
2023-07-07 14:35:00,17.51,17.51,17.46,17.48,317454.0,17.3929,17.3929,17.3432,17.3631,317454.0
2023-07-07 14:40:00,17.48,17.49,17.46,17.46,64069.0,17.3631,17.373,17.3432,17.3432,64069.0
2023-07-07 14:45:00,17.46,17.48,17.44,17.46,169736.0,17.3432,17.3631,17.3233,17.3432,169736.0
2023-07-07 14:50:00,17.45,17.48,17.44,17.48,77254.0,17.3333,17.3631,17.3233,17.3631,77254.0
2023-07-07 14:55:00,17.48,17.48,17.47,17.48,20821.0,17.3631,17.3631,17.3531,17.3631,20821.0
2023-07-07 15:00:00,17.48,17.49,17.47,17.48,38933.0,17.3631,17.373,17.3531,17.3631,38933.0
2023-07-07 15:05:00,17.48,17.49,17.48,17.49,35146.0,17.3631,17.373,17.3631,17.373,35146.0
2023-07-07 15:10:00,17.49,17.51,17.48,17.48,114718.0,17.373,17.3929,17.3631,17.3631,114718.0
2023-07-07 15:15:00,17.48,17.49,17.46,17.46,96299.0,17.3631,17.373,17.3432,17.3432,96299.0
2023-07-07 15:20:00,17.46,17.47,17.45,17.46,76341.0,17.3432,17.3531,17.3333,17.3432,76341.0
2023-07-07 15:25:00,17.46,17.47,17.45,17.46,83565.0,17.3432,17.3531,17.3333,17.3432,83565.0
2023-07-07 15:30:00,17.46,17.48,17.46,17.47,153281.0,17.3432,17.3631,17.3432,17.3531,153281.0
2023-07-07 15:35:00,17.48,17.48,17.44,17.44,142415.0,17.3631,17.3631,17.3233,17.3233,142415.0
2023-07-07 15:40:00,17.45,17.45,17.43,17.44,114886.0,17.3333,17.3333,17.3134,17.3233,114886.0
2023-07-07 15:45:00,17.44,17.46,17.41,17.41,196621.0,17.3233,17.3432,17.2935,17.2935,196621.0
2023-07-07 15:50:00,17.42,17.43,17.38,17.41,557976.0,17.3035,17.3134,17.2637,17.2935,557976.0
2023-07-07 15:55:00,17.41,17.42,17.38,17.4,1037281.0,17.2935,17.3035,17.2637,17.2836,1037281.0
2023-07-10 09:30:00,17.4,17.4,17.32,17.35,170177.0,17.2836,17.2836,17.2041,17.2339,170177.0
2023-07-10 09:35:00,17.34,17.34,17.28,17.3,84094.0,17.224,17.224,17.1644,17.1843,84094.0
2023-07-10 09:40:00,17.3,17.31,17.27,17.29,112124.0,17.1843,17.1942,17.1545,17.1743,112124.0
2023-07-10 09:45:00,17.29,17.29,17.23,17.25,70772.0,17.1743,17.1743,17.1147,17.1346,70772.0
2023-07-10 09:50:00,17.26,17.27,17.23,17.23,112933.0,17.1445,17.1545,17.1147,17.1147,112933.0
2023-07-10 09:55:00,17.23,17.26,17.23,17.23,83620.0,17.1147,17.1445,17.1147,17.1147,83620.0
2023-07-10 10:00:00,17.23,17.32,17.23,17.32,228737.0,17.1147,17.2041,17.1147,17.2041,228737.0
2023-07-10 10:05:00,17.32,17.35,17.3,17.32,118984.0,17.2041,17.2339,17.1843,17.2041,118984.0
2023-07-10 10:10:00,17.31,17.31,17.26,17.28,63375.0,17.1942,17.1942,17.1445,17.1644,63375.0
2023-07-10 10:15:00,17.28,17.3,17.27,17.28,76931.0,17.1644,17.1843,17.1545,17.1644,76931.0
2023-07-10 10:20:00,17.28,17.28,17.23,17.23,51625.0,17.1644,17.1644,17.1147,17.1147,51625.0
2023-07-10 10:25:00,17.23,17.24,17.19,17.2,132570.0,17.1147,17.1247,17.075,17.0849,132570.0
2023-07-10 10:30:00,17.2,17.23,17.19,17.21,74100.0,17.0849,17.1147,17.075,17.0949,74100.0
2023-07-10 10:35:00,17.22,17.22,17.18,17.19,88317.0,17.1048,17.1048,17.0651,17.075,88317.0
2023-07-10 10:40:00,17.19,17.19,17.17,17.17,36504.0,17.075,17.075,17.0551,17.0551,36504.0
2023-07-10 10:45:00,17.18,17.18,17.14,17.14,49723.0,17.0651,17.0651,17.0253,17.0253,49723.0
2023-07-10 10:50:00,17.14,17.16,17.14,17.15,69989.0,17.0253,17.0452,17.0253,17.0353,69989.0
2023-07-10 10:55:00,17.14,17.15,17.11,17.13,49134.0,17.0253,17.0353,16.9955,17.0154,49134.0
2023-07-10 11:00:00,17.13,17.14,17.12,17.13,45383.0,17.0154,17.0253,17.0055,17.0154,45383.0
2023-07-10 11:05:00,17.12,17.13,17.11,17.13,81374.0,17.0055,17.0154,16.9955,17.0154,81374.0
2023-07-10 11:10:00,17.12,17.14,17.12,17.12,74709.0,17.0055,17.0253,17.0055,17.0055,74709.0
2023-07-10 11:15:00,17.13,17.13,17.11,17.12,38286.0,17.0154,17.0154,16.9955,17.0055,38286.0
2023-07-10 11:20:00,17.11,17.12,17.11,17.12,33204.0,16.9955,17.0055,16.9955,17.0055,33204.0
2023-07-10 11:25:00,17.12,17.17,17.11,17.17,134132.0,17.0055,17.0551,16.9955,17.0551,134132.0
2023-07-10 11:30:00,17.16,17.2,17.16,17.2,66737.0,17.0452,17.0849,17.0452,17.0849,66737.0
2023-07-10 11:35:00,17.2,17.22,17.19,17.2,176440.0,17.0849,17.1048,17.075,17.0849,176440.0
2023-07-10 11:40:00,17.2,17.24,17.19,17.23,2744422.0,17.0849,17.1247,17.075,17.1147,2744422.0
2023-07-10 11:45:00,17.23,17.23,17.19,17.22,69500.0,17.1147,17.1147,17.075,17.1048,69500.0
2023-07-10 11:50:00,17.22,17.23,17.21,17.23,31350.0,17.1048,17.1147,17.0949,17.1147,31350.0
2023-07-10 11:55:00,17.23,17.23,17.21,17.21,68505.0,17.1147,17.1147,17.0949,17.0949,68505.0
2023-07-10 12:00:00,17.21,17.22,17.19,17.21,90917.0,17.0949,17.1048,17.075,17.0949,90917.0
2023-07-10 12:05:00,17.21,17.21,17.18,17.19,35672.0,17.0949,17.0949,17.0651,17.075,35672.0
2023-07-10 12:10:00,17.19,17.21,17.18,17.21,73662.0,17.075,17.0949,17.0651,17.0949,73662.0
2023-07-10 12:15:00,17.21,17.21,17.2,17.21,28261.0,17.0949,17.0949,17.0849,17.0949,28261.0
2023-07-10 12:20:00,17.21,17.21,17.2,17.21,33823.0,17.0949,17.0949,17.0849,17.0949,33823.0
2023-07-10 12:25:00,17.21,17.21,17.2,17.21,298897.0,17.0949,17.0949,17.0849,17.0949,298897.0
2023-07-10 12:30:00,17.21,17.21,17.19,17.21,173745.0,17.0949,17.0949,17.075,17.0949,173745.0
2023-07-10 12:35:00,17.21,17.21,17.19,17.2,54865.0,17.0949,17.0949,17.075,17.0849,54865.0
2023-07-10 12:40:00,17.19,17.19,17.17,17.19,81262.0,17.075,17.075,17.0551,17.075,81262.0
2023-07-10 12:45:00,17.19,17.19,17.18,17.19,144150.0,17.075,17.075,17.0651,17.075,144150.0
2023-07-10 12:50:00,17.19,17.21,17.18,17.19,94850.0,17.075,17.0949,17.0651,17.075,94850.0
2023-07-10 12:55:00,17.2,17.2,17.19,17.2,34690.0,17.0849,17.0849,17.075,17.0849,34690.0
2023-07-10 13:00:00,17.2,17.21,17.19,17.2,61673.0,17.0849,17.0949,17.075,17.0849,61673.0
2023-07-10 13:05:00,17.21,17.22,17.2,17.21,68917.0,17.0949,17.1048,17.0849,17.0949,68917.0
2023-07-10 13:10:00,17.21,17.22,17.21,17.21,33521.0,17.0949,17.1048,17.0949,17.0949,33521.0
2023-07-10 13:15:00,17.21,17.24,17.21,17.24,61677.0,17.0949,17.1247,17.0949,17.1247,61677.0
2023-07-10 13:20:00,17.23,17.25,17.23,17.23,113250.0,17.1147,17.1346,17.1147,17.1147,113250.0
2023-07-10 13:25:00,17.23,17.24,17.23,17.23,22994.0,17.1147,17.1247,17.1147,17.1147,22994.0
2023-07-10 13:30:00,17.23,17.25,17.23,17.23,62028.0,17.1147,17.1346,17.1147,17.1147,62028.0
2023-07-10 13:35:00,17.23,17.25,17.23,17.24,137988.0,17.1147,17.1346,17.1147,17.1247,137988.0
2023-07-10 13:40:00,17.25,17.29,17.24,17.28,223787.0,17.1346,17.1743,17.1247,17.1644,223787.0
2023-07-10 13:45:00,17.28,17.29,17.25,17.26,113111.0,17.1644,17.1743,17.1346,17.1445,113111.0
2023-07-10 13:50:00,17.26,17.26,17.23,17.25,82819.0,17.1445,17.1445,17.1147,17.1346,82819.0
2023-07-10 13:55:00,17.25,17.28,17.24,17.28,233247.0,17.1346,17.1644,17.1247,17.1644,233247.0
2023-07-10 14:00:00,17.28,17.28,17.26,17.27,125987.0,17.1644,17.1644,17.1445,17.1545,125987.0
2023-07-10 14:05:00,17.27,17.27,17.23,17.23,205022.0,17.1545,17.1545,17.1147,17.1147,205022.0
2023-07-10 14:10:00,17.23,17.24,17.23,17.23,27820.0,17.1147,17.1247,17.1147,17.1147,27820.0
2023-07-10 14:15:00,17.23,17.26,17.23,17.26,194673.0,17.1147,17.1445,17.1147,17.1445,194673.0
2023-07-10 14:20:00,17.26,17.26,17.24,17.25,33769.0,17.1445,17.1445,17.1247,17.1346,33769.0
2023-07-10 14:25:00,17.25,17.25,17.24,17.25,35063.0,17.1346,17.1346,17.1247,17.1346,35063.0
2023-07-10 14:30:00,17.24,17.25,17.23,17.23,58357.0,17.1247,17.1346,17.1147,17.1147,58357.0
2023-07-10 14:35:00,17.23,17.24,17.23,17.24,29559.0,17.1147,17.1247,17.1147,17.1247,29559.0
2023-07-10 14:40:00,17.23,17.24,17.21,17.23,125248.0,17.1147,17.1247,17.0949,17.1147,125248.0
2023-07-10 14:45:00,17.23,17.23,17.21,17.21,34779.0,17.1147,17.1147,17.0949,17.0949,34779.0
2023-07-10 14:50:00,17.21,17.23,17.21,17.23,45839.0,17.0949,17.1147,17.0949,17.1147,45839.0
2023-07-10 14:55:00,17.23,17.25,17.22,17.25,50394.0,17.1147,17.1346,17.1048,17.1346,50394.0
2023-07-10 15:00:00,17.25,17.26,17.24,17.25,100063.0,17.1346,17.1445,17.1247,17.1346,100063.0
2023-07-10 15:05:00,17.25,17.26,17.24,17.25,74701.0,17.1346,17.1445,17.1247,17.1346,74701.0
2023-07-10 15:10:00,17.25,17.26,17.24,17.26,90661.0,17.1346,17.1445,17.1247,17.1445,90661.0
2023-07-10 15:15:00,17.26,17.26,17.24,17.26,139753.0,17.1445,17.1445,17.1247,17.1445,139753.0
2023-07-10 15:20:00,17.26,17.26,17.25,17.26,20059.0,17.1445,17.1445,17.1346,17.1445,20059.0
2023-07-10 15:25:00,17.26,17.28,17.25,17.27,140642.0,17.1445,17.1644,17.1346,17.1545,140642.0
2023-07-10 15:30:00,17.27,17.28,17.27,17.27,69563.0,17.1545,17.1644,17.1545,17.1545,69563.0
2023-07-10 15:35:00,17.27,17.3,17.26,17.3,386125.0,17.1545,17.1843,17.1445,17.1843,386125.0
2023-07-10 15:40:00,17.3,17.32,17.29,17.3,260078.0,17.1843,17.2041,17.1743,17.1843,260078.0
2023-07-10 15:45:00,17.3,17.31,17.29,17.31,212156.0,17.1843,17.1942,17.1743,17.1942,212156.0
2023-07-10 15:50:00,17.31,17.32,17.3,17.32,187459.0,17.1942,17.2041,17.1843,17.2041,187459.0
2023-07-10 15:55:00,17.32,17.35,17.31,17.35,527267.0,17.2041,17.2339,17.1942,17.2339,527267.0
2023-07-11 09:30:00,17.42,17.45,17.36,17.37,500229.0,17.3035,17.3333,17.2439,17.2538,500229.0
2023-07-11 09:35:00,17.37,17.39,17.35,17.36,69181.0,17.2538,17.2737,17.2339,17.2439,69181.0
2023-07-11 09:40:00,17.37,17.37,17.32,17.34,66030.0,17.2538,17.2538,17.2041,17.224,66030.0
2023-07-11 09:45:00,17.34,17.39,17.33,17.39,96773.0,17.224,17.2737,17.2141,17.2737,96773.0
2023-07-11 09:50:00,17.38,17.39,17.36,17.38,43823.0,17.2637,17.2737,17.2439,17.2637,43823.0
2023-07-11 09:55:00,17.38,17.38,17.36,17.37,69066.0,17.2637,17.2637,17.2439,17.2538,69066.0
2023-07-11 10:00:00,17.37,17.4,17.34,17.36,118814.0,17.2538,17.2836,17.224,17.2439,118814.0
2023-07-11 10:05:00,17.36,17.37,17.34,17.36,37197.0,17.2439,17.2538,17.224,17.2439,37197.0
2023-07-11 10:10:00,17.36,17.37,17.34,17.36,73674.0,17.2439,17.2538,17.224,17.2439,73674.0
2023-07-11 10:15:00,17.36,17.38,17.35,17.37,82994.0,17.2439,17.2637,17.2339,17.2538,82994.0
2023-07-11 10:20:00,17.38,17.4,17.37,17.39,70464.0,17.2637,17.2836,17.2538,17.2737,70464.0
2023-07-11 10:25:00,17.39,17.4,17.37,17.38,60777.0,17.2737,17.2836,17.2538,17.2637,60777.0
2023-07-11 10:30:00,17.38,17.38,17.36,17.37,23956.0,17.2637,17.2637,17.2439,17.2538,23956.0
2023-07-11 10:35:00,17.37,17.37,17.34,17.37,97045.0,17.2538,17.2538,17.224,17.2538,97045.0
2023-07-11 10:40:00,17.37,17.38,17.36,17.38,148579.0,17.2538,17.2637,17.2439,17.2637,148579.0
2023-07-11 10:45:00,17.38,17.39,17.37,17.39,29894.0,17.2637,17.2737,17.2538,17.2737,29894.0
2023-07-11 10:50:00,17.39,17.39,17.37,17.38,33211.0,17.2737,17.2737,17.2538,17.2637,33211.0
2023-07-11 10:55:00,17.38,17.38,17.35,17.35,89721.0,17.2637,17.2637,17.2339,17.2339,89721.0
2023-07-11 11:00:00,17.36,17.37,17.32,17.34,115360.0,17.2439,17.2538,17.2041,17.224,115360.0
2023-07-11 11:05:00,17.34,17.4,17.33,17.39,197147.0,17.224,17.2836,17.2141,17.2737,197147.0
2023-07-11 11:10:00,17.39,17.43,17.38,17.43,92402.0,17.2737,17.3134,17.2637,17.3134,92402.0
2023-07-11 11:15:00,17.43,17.44,17.42,17.44,23578.0,17.3134,17.3233,17.3035,17.3233,23578.0
2023-07-11 11:20:00,17.44,17.44,17.42,17.44,37578.0,17.3233,17.3233,17.3035,17.3233,37578.0
2023-07-11 11:25:00,17.43,17.45,17.43,17.45,21345.0,17.3134,17.3333,17.3134,17.3333,21345.0
2023-07-11 11:30:00,17.45,17.46,17.44,17.46,24706.0,17.3333,17.3432,17.3233,17.3432,24706.0
2023-07-11 11:35:00,17.46,17.49,17.45,17.46,154652.0,17.3432,17.373,17.3333,17.3432,154652.0
2023-07-11 11:40:00,17.46,17.49,17.46,17.49,20790.0,17.3432,17.373,17.3432,17.373,20790.0
2023-07-11 11:45:00,17.49,17.5,17.48,17.48,68867.0,17.373,17.3829,17.3631,17.3631,68867.0
2023-07-11 11:50:00,17.48,17.5,17.47,17.48,32557.0,17.3631,17.3829,17.3531,17.3631,32557.0
2023-07-11 11:55:00,17.48,17.48,17.46,17.46,28778.0,17.3631,17.3631,17.3432,17.3432,28778.0
2023-07-11 12:00:00,17.46,17.49,17.45,17.49,30699.0,17.3432,17.373,17.3333,17.373,30699.0
2023-07-11 12:05:00,17.48,17.49,17.46,17.46,61846.0,17.3631,17.373,17.3432,17.3432,61846.0
2023-07-11 12:10:00,17.46,17.48,17.46,17.48,18988.0,17.3432,17.3631,17.3432,17.3631,18988.0
2023-07-11 12:15:00,17.47,17.49,17.47,17.48,24109.0,17.3531,17.373,17.3531,17.3631,24109.0
2023-07-11 12:20:00,17.49,17.49,17.46,17.46,36328.0,17.373,17.373,17.3432,17.3432,36328.0
2023-07-11 12:25:00,17.46,17.47,17.44,17.46,44446.0,17.3432,17.3531,17.3233,17.3432,44446.0
2023-07-11 12:30:00,17.46,17.47,17.46,17.47,12226.0,17.3432,17.3531,17.3432,17.3531,12226.0
2023-07-11 12:35:00,17.47,17.48,17.46,17.48,36101.0,17.3531,17.3631,17.3432,17.3631,36101.0
2023-07-11 12:40:00,17.48,17.51,17.47,17.5,145747.0,17.3631,17.3929,17.3531,17.3829,145747.0
2023-07-11 12:45:00,17.5,17.51,17.49,17.51,40809.0,17.3829,17.3929,17.373,17.3929,40809.0
2023-07-11 12:50:00,17.51,17.52,17.5,17.52,22712.0,17.3929,17.4028,17.3829,17.4028,22712.0
2023-07-11 12:55:00,17.52,17.52,17.51,17.52,19715.0,17.4028,17.4028,17.3929,17.4028,19715.0
2023-07-11 13:00:00,17.52,17.52,17.5,17.51,27550.0,17.4028,17.4028,17.3829,17.3929,27550.0
2023-07-11 13:05:00,17.51,17.52,17.5,17.52,43693.0,17.3929,17.4028,17.3829,17.4028,43693.0
2023-07-11 13:10:00,17.52,17.52,17.5,17.51,77030.0,17.4028,17.4028,17.3829,17.3929,77030.0
2023-07-11 13:15:00,17.5,17.51,17.49,17.5,41916.0,17.3829,17.3929,17.373,17.3829,41916.0
2023-07-11 13:20:00,17.5,17.5,17.49,17.49,16500.0,17.3829,17.3829,17.373,17.373,16500.0
2023-07-11 13:25:00,17.49,17.5,17.49,17.5,13816.0,17.373,17.3829,17.373,17.3829,13816.0
2023-07-11 13:30:00,17.5,17.5,17.46,17.48,45140.0,17.3829,17.3829,17.3432,17.3631,45140.0
2023-07-11 13:35:00,17.48,17.49,17.47,17.48,55124.0,17.3631,17.373,17.3531,17.3631,55124.0
2023-07-11 13:40:00,17.49,17.52,17.49,17.52,44961.0,17.373,17.4028,17.373,17.4028,44961.0
2023-07-11 13:45:00,17.52,17.52,17.51,17.52,10034.0,17.4028,17.4028,17.3929,17.4028,10034.0
2023-07-11 13:50:00,17.52,17.52,17.5,17.51,36638.0,17.4028,17.4028,17.3829,17.3929,36638.0
2023-07-11 13:55:00,17.51,17.51,17.49,17.51,22536.0,17.3929,17.3929,17.373,17.3929,22536.0
2023-07-11 14:00:00,17.51,17.51,17.5,17.51,31964.0,17.3929,17.3929,17.3829,17.3929,31964.0
2023-07-11 14:05:00,17.5,17.51,17.5,17.51,15164.0,17.3829,17.3929,17.3829,17.3929,15164.0
2023-07-11 14:10:00,17.51,17.51,17.49,17.5,53584.0,17.3929,17.3929,17.373,17.3829,53584.0
2023-07-11 14:15:00,17.5,17.5,17.49,17.5,19874.0,17.3829,17.3829,17.373,17.3829,19874.0
2023-07-11 14:20:00,17.5,17.5,17.49,17.5,17246.0,17.3829,17.3829,17.373,17.3829,17246.0
2023-07-11 14:25:00,17.5,17.5,17.47,17.48,74324.0,17.3829,17.3829,17.3531,17.3631,74324.0
2023-07-11 14:30:00,17.48,17.49,17.47,17.48,22816.0,17.3631,17.373,17.3531,17.3631,22816.0
2023-07-11 14:35:00,17.48,17.48,17.46,17.46,90771.0,17.3631,17.3631,17.3432,17.3432,90771.0
2023-07-11 14:40:00,17.46,17.47,17.45,17.46,131371.0,17.3432,17.3531,17.3333,17.3432,131371.0
2023-07-11 14:45:00,17.46,17.47,17.45,17.47,44196.0,17.3432,17.3531,17.3333,17.3531,44196.0
2023-07-11 14:50:00,17.46,17.5,17.45,17.46,197357.0,17.3432,17.3829,17.3333,17.3432,197357.0
2023-07-11 14:55:00,17.46,17.47,17.45,17.47,45493.0,17.3432,17.3531,17.3333,17.3531,45493.0
2023-07-11 15:00:00,17.47,17.48,17.47,17.48,24358.0,17.3531,17.3631,17.3531,17.3631,24358.0
2023-07-11 15:05:00,17.48,17.51,17.47,17.51,39087.0,17.3631,17.3929,17.3531,17.3929,39087.0
2023-07-11 15:10:00,17.51,17.51,17.5,17.51,64329.0,17.3929,17.3929,17.3829,17.3929,64329.0
2023-07-11 15:15:00,17.51,17.53,17.5,17.53,54491.0,17.3929,17.4127,17.3829,17.4127,54491.0
2023-07-11 15:20:00,17.53,17.55,17.53,17.55,239921.0,17.4127,17.4326,17.4127,17.4326,239921.0
2023-07-11 15:25:00,17.55,17.57,17.54,17.57,67577.0,17.4326,17.4525,17.4227,17.4525,67577.0
2023-07-11 15:30:00,17.57,17.58,17.55,17.55,247931.0,17.4525,17.4624,17.4326,17.4326,247931.0
2023-07-11 15:35:00,17.56,17.58,17.55,17.57,611739.0,17.4425,17.4624,17.4326,17.4525,611739.0
2023-07-11 15:40:00,17.57,17.62,17.57,17.61,404961.0,17.4525,17.5021,17.4525,17.4922,404961.0
2023-07-11 15:45:00,17.61,17.66,17.6,17.66,155257.0,17.4922,17.5419,17.4823,17.5419,155257.0
2023-07-11 15:50:00,17.66,17.68,17.65,17.67,559932.0,17.5419,17.5617,17.5319,17.5518,559932.0
2023-07-11 15:55:00,17.68,17.68,17.66,17.67,451464.0,17.5617,17.5617,17.5419,17.5518,451464.0
2023-07-12 09:30:00,17.7,17.74,17.7,17.73,189642.0,17.5816,17.6213,17.5816,17.6114,189642.0
2023-07-12 09:35:00,17.74,17.81,17.73,17.8,155538.0,17.6213,17.6908,17.6114,17.6809,155538.0
2023-07-12 09:40:00,17.8,17.81,17.74,17.77,88706.0,17.6809,17.6908,17.6213,17.6511,88706.0
2023-07-12 09:45:00,17.76,17.77,17.69,17.7,207502.0,17.6412,17.6511,17.5716,17.5816,207502.0
2023-07-12 09:50:00,17.7,17.76,17.69,17.75,73033.0,17.5816,17.6412,17.5716,17.6312,73033.0
2023-07-12 09:55:00,17.74,17.78,17.73,17.78,45799.0,17.6213,17.661,17.6114,17.661,45799.0
2023-07-12 10:00:00,17.78,17.8,17.77,17.78,199771.0,17.661,17.6809,17.6511,17.661,199771.0
2023-07-12 10:05:00,17.77,17.87,17.77,17.86,190294.0,17.6511,17.7504,17.6511,17.7405,190294.0
2023-07-12 10:10:00,17.87,17.9,17.85,17.89,707871.0,17.7504,17.7802,17.7306,17.7703,707871.0
2023-07-12 10:15:00,17.88,17.89,17.86,17.88,25247.0,17.7604,17.7703,17.7405,17.7604,25247.0
2023-07-12 10:20:00,17.87,17.88,17.84,17.86,45771.0,17.7504,17.7604,17.7206,17.7405,45771.0
2023-07-12 10:25:00,17.86,17.88,17.85,17.88,32758.0,17.7405,17.7604,17.7306,17.7604,32758.0
2023-07-12 10:30:00,17.88,17.91,17.87,17.88,130970.0,17.7604,17.7902,17.7504,17.7604,130970.0
2023-07-12 10:35:00,17.89,17.89,17.85,17.88,53602.0,17.7703,17.7703,17.7306,17.7604,53602.0
2023-07-12 10:40:00,17.89,17.89,17.87,17.88,24769.0,17.7703,17.7703,17.7504,17.7604,24769.0
2023-07-12 10:45:00,17.88,17.9,17.87,17.89,32622.0,17.7604,17.7802,17.7504,17.7703,32622.0
2023-07-12 10:50:00,17.9,17.91,17.89,17.9,104011.0,17.7802,17.7902,17.7703,17.7802,104011.0
2023-07-12 10:55:00,17.9,17.9,17.88,17.9,38752.0,17.7802,17.7802,17.7604,17.7802,38752.0
2023-07-12 11:00:00,17.9,17.9,17.86,17.86,92396.0,17.7802,17.7802,17.7405,17.7405,92396.0
2023-07-12 11:05:00,17.87,17.89,17.86,17.89,21482.0,17.7504,17.7703,17.7405,17.7703,21482.0
2023-07-12 11:10:00,17.88,17.89,17.88,17.89,59884.0,17.7604,17.7703,17.7604,17.7703,59884.0
2023-07-12 11:15:00,17.89,17.89,17.88,17.89,35249.0,17.7703,17.7703,17.7604,17.7703,35249.0
2023-07-12 11:20:00,17.89,17.89,17.88,17.89,22552.0,17.7703,17.7703,17.7604,17.7703,22552.0
2023-07-12 11:25:00,17.89,17.89,17.87,17.88,45715.0,17.7703,17.7703,17.7504,17.7604,45715.0
2023-07-12 11:30:00,17.88,17.9,17.88,17.9,25745.0,17.7604,17.7802,17.7604,17.7802,25745.0
2023-07-12 11:35:00,17.9,17.92,17.9,17.92,116794.0,17.7802,17.8001,17.7802,17.8001,116794.0
2023-07-12 11:40:00,17.92,17.92,17.89,17.91,62094.0,17.8001,17.8001,17.7703,17.7902,62094.0
2023-07-12 11:45:00,17.91,17.94,17.91,17.94,65330.0,17.7902,17.82,17.7902,17.82,65330.0
2023-07-12 11:50:00,17.94,17.94,17.93,17.94,15765.0,17.82,17.82,17.81,17.82,15765.0
2023-07-12 11:55:00,17.94,17.96,17.94,17.96,85083.0,17.82,17.8398,17.82,17.8398,85083.0
2023-07-12 12:00:00,17.95,17.96,17.93,17.95,39407.0,17.8299,17.8398,17.81,17.8299,39407.0
2023-07-12 12:05:00,17.95,17.96,17.94,17.96,36434.0,17.8299,17.8398,17.82,17.8398,36434.0
2023-07-12 12:10:00,17.96,17.98,17.95,17.98,88549.0,17.8398,17.8597,17.8299,17.8597,88549.0
2023-07-12 12:15:00,17.98,17.98,17.96,17.96,99361.0,17.8597,17.8597,17.8398,17.8398,99361.0
2023-07-12 12:20:00,17.96,17.97,17.95,17.96,28085.0,17.8398,17.8498,17.8299,17.8398,28085.0
2023-07-12 12:25:00,17.96,17.97,17.95,17.96,27035.0,17.8398,17.8498,17.8299,17.8398,27035.0
2023-07-12 12:30:00,17.96,17.98,17.95,17.96,43210.0,17.8398,17.8597,17.8299,17.8398,43210.0
2023-07-12 12:35:00,17.96,17.98,17.95,17.98,22523.0,17.8398,17.8597,17.8299,17.8597,22523.0
2023-07-12 12:40:00,17.98,17.98,17.97,17.98,21603.0,17.8597,17.8597,17.8498,17.8597,21603.0
2023-07-12 12:45:00,17.98,17.98,17.96,17.97,42210.0,17.8597,17.8597,17.8398,17.8498,42210.0
2023-07-12 12:50:00,17.97,17.98,17.96,17.96,64496.0,17.8498,17.8597,17.8398,17.8398,64496.0
2023-07-12 12:55:00,17.96,17.97,17.95,17.96,20059.0,17.8398,17.8498,17.8299,17.8398,20059.0
2023-07-12 13:00:00,17.96,17.96,17.95,17.96,10774.0,17.8398,17.8398,17.8299,17.8398,10774.0
2023-07-12 13:05:00,17.96,17.96,17.95,17.96,15636.0,17.8398,17.8398,17.8299,17.8398,15636.0
2023-07-12 13:10:00,17.96,17.96,17.94,17.95,63101.0,17.8398,17.8398,17.82,17.8299,63101.0
2023-07-12 13:15:00,17.96,17.97,17.95,17.96,59618.0,17.8398,17.8498,17.8299,17.8398,59618.0
2023-07-12 13:20:00,17.96,17.97,17.94,17.95,34683.0,17.8398,17.8498,17.82,17.8299,34683.0
2023-07-12 13:25:00,17.95,17.96,17.94,17.95,81031.0,17.8299,17.8398,17.82,17.8299,81031.0
2023-07-12 13:30:00,17.95,17.95,17.94,17.95,13408.0,17.8299,17.8299,17.82,17.8299,13408.0
2023-07-12 13:35:00,17.95,17.96,17.94,17.95,53124.0,17.8299,17.8398,17.82,17.8299,53124.0
2023-07-12 13:40:00,17.95,17.95,17.93,17.94,43958.0,17.8299,17.8299,17.81,17.82,43958.0
2023-07-12 13:45:00,17.93,17.94,17.93,17.94,12662.0,17.81,17.82,17.81,17.82,12662.0
2023-07-12 13:50:00,17.94,17.94,17.92,17.94,59447.0,17.82,17.82,17.8001,17.82,59447.0
2023-07-12 13:55:00,17.94,17.94,17.93,17.94,20089.0,17.82,17.82,17.81,17.82,20089.0
2023-07-12 14:00:00,17.94,17.94,17.93,17.94,78329.0,17.82,17.82,17.81,17.82,78329.0
2023-07-12 14:05:00,17.94,17.97,17.93,17.96,428238.0,17.82,17.8498,17.81,17.8398,428238.0
2023-07-12 14:10:00,17.97,17.98,17.96,17.98,137945.0,17.8498,17.8597,17.8398,17.8597,137945.0
2023-07-12 14:15:00,17.98,17.99,17.97,17.98,60453.0,17.8597,17.8696,17.8498,17.8597,60453.0
2023-07-12 14:20:00,17.98,18.0,17.98,18.0,69371.0,17.8597,17.8796,17.8597,17.8796,69371.0
2023-07-12 14:25:00,18.0,18.0,17.99,18.0,166894.0,17.8796,17.8796,17.8696,17.8796,166894.0
2023-07-12 14:30:00,18.0,18.02,17.99,18.01,145764.0,17.8796,17.8994,17.8696,17.8895,145764.0
2023-07-12 14:35:00,18.01,18.02,18.0,18.02,30158.0,17.8895,17.8994,17.8796,17.8994,30158.0
2023-07-12 14:40:00,18.02,18.04,18.01,18.04,90661.0,17.8994,17.9193,17.8895,17.9193,90661.0
2023-07-12 14:45:00,18.04,18.06,18.03,18.05,173648.0,17.9193,17.9392,17.9094,17.9292,173648.0
2023-07-12 14:50:00,18.05,18.05,18.02,18.04,227530.0,17.9292,17.9292,17.8994,17.9193,227530.0
2023-07-12 14:55:00,18.05,18.06,18.04,18.05,179827.0,17.9292,17.9392,17.9193,17.9292,179827.0
2023-07-12 15:00:00,18.05,18.06,18.04,18.05,28902.0,17.9292,17.9392,17.9193,17.9292,28902.0
2023-07-12 15:05:00,18.05,18.09,18.05,18.07,187888.0,17.9292,17.969,17.9292,17.9491,187888.0
2023-07-12 15:10:00,18.07,18.08,18.01,18.04,173187.0,17.9491,17.959,17.8895,17.9193,173187.0
2023-07-12 15:15:00,18.04,18.06,18.02,18.05,126256.0,17.9193,17.9392,17.8994,17.9292,126256.0
2023-07-12 15:20:00,18.05,18.05,18.02,18.04,109695.0,17.9292,17.9292,17.8994,17.9193,109695.0
2023-07-12 15:25:00,18.05,18.05,18.03,18.05,127022.0,17.9292,17.9292,17.9094,17.9292,127022.0
2023-07-12 15:30:00,18.05,18.05,18.02,18.05,169007.0,17.9292,17.9292,17.8994,17.9292,169007.0
2023-07-12 15:35:00,18.05,18.07,18.04,18.07,130061.0,17.9292,17.9491,17.9193,17.9491,130061.0
2023-07-12 15:40:00,18.07,18.1,18.06,18.1,399051.0,17.9491,17.9789,17.9392,17.9789,399051.0
2023-07-12 15:45:00,18.1,18.12,18.09,18.12,390112.0,17.9789,17.9988,17.969,17.9988,390112.0
2023-07-12 15:50:00,18.12,18.15,18.11,18.13,793731.0,17.9988,18.0286,17.9888,18.0087,793731.0
2023-07-12 15:55:00,18.13,18.19,18.12,18.18,2384514.0,18.0087,18.0683,17.9988,18.0584,2384514.0
2023-07-13 09:30:00,18.1,18.13,18.05,18.07,1794834.0,17.9789,18.0087,17.9292,17.9491,1794834.0
2023-07-13 09:35:00,18.07,18.08,17.99,18.05,1583264.0,17.9491,17.959,17.8696,17.9292,1583264.0
2023-07-13 09:40:00,18.06,18.1,18.04,18.09,588944.0,17.9392,17.9789,17.9193,17.969,588944.0
2023-07-13 09:45:00,18.09,18.1,18.04,18.09,371165.0,17.969,17.9789,17.9193,17.969,371165.0
2023-07-13 09:50:00,18.09,18.1,18.07,18.08,340392.0,17.969,17.9789,17.9491,17.959,340392.0
2023-07-13 09:55:00,18.08,18.16,18.06,18.13,1619461.0,17.959,18.0385,17.9392,18.0087,1619461.0
2023-07-13 10:00:00,18.14,18.15,18.1,18.12,1629539.0,18.0186,18.0286,17.9789,17.9988,1629539.0
2023-07-13 10:05:00,18.12,18.13,18.08,18.09,467477.0,17.9988,18.0087,17.959,17.969,467477.0
2023-07-13 10:10:00,18.09,18.11,18.07,18.09,380112.0,17.969,17.9888,17.9491,17.969,380112.0
2023-07-13 10:15:00,18.08,18.13,18.08,18.12,1664576.0,17.959,18.0087,17.959,17.9988,1664576.0
2023-07-13 10:20:00,18.12,18.14,18.04,18.05,916909.0,17.9988,18.0186,17.9193,17.9292,916909.0
2023-07-13 10:25:00,18.05,18.09,18.02,18.07,768473.0,17.9292,17.969,17.8994,17.9491,768473.0
2023-07-13 10:30:00,18.07,18.09,18.03,18.06,384321.0,17.9491,17.969,17.9094,17.9392,384321.0
2023-07-13 10:35:00,18.05,18.06,18.02,18.02,382560.0,17.9292,17.9392,17.8994,17.8994,382560.0
2023-07-13 10:40:00,18.02,18.03,17.98,18.0,654739.0,17.8994,17.9094,17.8597,17.8796,654739.0
2023-07-13 10:45:00,18.01,18.04,17.99,18.03,823500.0,17.8895,17.9193,17.8696,17.9094,823500.0
2023-07-13 10:50:00,18.03,18.05,18.0,18.0,311357.0,17.9094,17.9292,17.8796,17.8796,311357.0
2023-07-13 10:55:00,18.01,18.03,18.0,18.01,412355.0,17.8895,17.9094,17.8796,17.8895,412355.0
2023-07-13 11:00:00,18.02,18.03,17.99,18.02,392210.0,17.8994,17.9094,17.8696,17.8994,392210.0
2023-07-13 11:05:00,18.02,18.03,18.01,18.02,210760.0,17.8994,17.9094,17.8895,17.8994,210760.0
2023-07-13 11:10:00,18.02,18.07,18.01,18.05,664063.0,17.8994,17.9491,17.8895,17.9292,664063.0
2023-07-13 11:15:00,18.06,18.1,18.04,18.07,439988.0,17.9392,17.9789,17.9193,17.9491,439988.0
2023-07-13 11:20:00,18.07,18.1,18.06,18.09,378012.0,17.9491,17.9789,17.9392,17.969,378012.0
2023-07-13 11:25:00,18.09,18.1,18.07,18.07,384471.0,17.969,17.9789,17.9491,17.9491,384471.0
2023-07-13 11:30:00,18.07,18.09,18.06,18.07,798120.0,17.9491,17.969,17.9392,17.9491,798120.0
2023-07-13 11:35:00,18.07,18.08,18.03,18.03,236868.0,17.9491,17.959,17.9094,17.9094,236868.0
2023-07-13 11:40:00,18.04,18.06,18.03,18.05,119236.0,17.9193,17.9392,17.9094,17.9292,119236.0
2023-07-13 11:45:00,18.05,18.08,18.05,18.07,187990.0,17.9292,17.959,17.9292,17.9491,187990.0
2023-07-13 11:50:00,18.07,18.08,18.05,18.05,101321.0,17.9491,17.959,17.9292,17.9292,101321.0
2023-07-13 11:55:00,18.05,18.08,18.05,18.05,181082.0,17.9292,17.959,17.9292,17.9292,181082.0
2023-07-13 12:00:00,18.05,18.1,18.05,18.09,608865.0,17.9292,17.9789,17.9292,17.969,608865.0
2023-07-13 12:05:00,18.09,18.1,18.05,18.05,159716.0,17.969,17.9789,17.9292,17.9292,159716.0
2023-07-13 12:10:00,18.05,18.07,18.05,18.07,106081.0,17.9292,17.9491,17.9292,17.9491,106081.0
2023-07-13 12:15:00,18.07,18.08,18.05,18.05,117892.0,17.9491,17.959,17.9292,17.9292,117892.0
2023-07-13 12:20:00,18.05,18.07,18.05,18.06,224698.0,17.9292,17.9491,17.9292,17.9392,224698.0
2023-07-13 12:25:00,18.07,18.08,18.05,18.05,295046.0,17.9491,17.959,17.9292,17.9292,295046.0
2023-07-13 12:30:00,18.05,18.07,18.05,18.05,149634.0,17.9292,17.9491,17.9292,17.9292,149634.0
2023-07-13 12:35:00,18.06,18.06,18.01,18.02,553637.0,17.9392,17.9392,17.8895,17.8994,553637.0
2023-07-13 12:40:00,18.02,18.05,18.0,18.0,622915.0,17.8994,17.9292,17.8796,17.8796,622915.0
2023-07-13 12:45:00,18.01,18.02,17.97,17.98,584368.0,17.8895,17.8994,17.8498,17.8597,584368.0
2023-07-13 12:50:00,17.98,18.02,17.97,18.01,191710.0,17.8597,17.8994,17.8498,17.8895,191710.0
2023-07-13 12:55:00,18.02,18.02,17.99,18.01,257254.0,17.8994,17.8994,17.8696,17.8895,257254.0
2023-07-13 13:00:00,18.01,18.01,17.99,18.0,231626.0,17.8895,17.8895,17.8696,17.8796,231626.0
2023-07-13 13:05:00,18.0,18.01,17.99,18.01,224783.0,17.8796,17.8895,17.8696,17.8895,224783.0
2023-07-13 13:10:00,18.01,18.04,18.0,18.04,164166.0,17.8895,17.9193,17.8796,17.9193,164166.0
2023-07-13 13:15:00,18.04,18.04,18.02,18.03,131052.0,17.9193,17.9193,17.8994,17.9094,131052.0
2023-07-13 13:20:00,18.03,18.04,18.02,18.02,148232.0,17.9094,17.9193,17.8994,17.8994,148232.0
2023-07-13 13:25:00,18.03,18.03,18.01,18.02,245756.0,17.9094,17.9094,17.8895,17.8994,245756.0
2023-07-13 13:30:00,18.02,18.06,18.02,18.05,123930.0,17.8994,17.9392,17.8994,17.9292,123930.0
2023-07-13 13:35:00,18.06,18.06,18.04,18.04,123285.0,17.9392,17.9392,17.9193,17.9193,123285.0
2023-07-13 13:40:00,18.05,18.09,18.04,18.08,138666.0,17.9292,17.969,17.9193,17.959,138666.0
2023-07-13 13:45:00,18.09,18.09,18.07,18.07,135932.0,17.969,17.969,17.9491,17.9491,135932.0
2023-07-13 13:50:00,18.07,18.09,18.05,18.05,242103.0,17.9491,17.969,17.9292,17.9292,242103.0
2023-07-13 13:55:00,18.05,18.06,18.04,18.04,177120.0,17.9292,17.9392,17.9193,17.9193,177120.0
2023-07-13 14:00:00,18.04,18.05,18.01,18.01,106948.0,17.9193,17.9292,17.8895,17.8895,106948.0
2023-07-13 14:05:00,18.02,18.02,18.0,18.02,543450.0,17.8994,17.8994,17.8796,17.8994,543450.0
2023-07-13 14:10:00,18.02,18.02,18.0,18.01,85718.0,17.8994,17.8994,17.8796,17.8895,85718.0
2023-07-13 14:15:00,18.01,18.05,18.0,18.01,506864.0,17.8895,17.9292,17.8796,17.8895,506864.0
2023-07-13 14:20:00,18.02,18.02,18.0,18.01,261121.0,17.8994,17.8994,17.8796,17.8895,261121.0
2023-07-13 14:25:00,18.01,18.02,17.98,18.02,383078.0,17.8895,17.8994,17.8597,17.8994,383078.0
2023-07-13 14:30:00,18.02,18.06,18.01,18.05,215033.0,17.8994,17.9392,17.8895,17.9292,215033.0
2023-07-13 14:35:00,18.04,18.04,18.02,18.03,40231.0,17.9193,17.9193,17.8994,17.9094,40231.0
2023-07-13 14:40:00,18.03,18.05,18.02,18.05,259024.0,17.9094,17.9292,17.8994,17.9292,259024.0
2023-07-13 14:45:00,18.05,18.05,18.02,18.03,230699.0,17.9292,17.9292,17.8994,17.9094,230699.0
2023-07-13 14:50:00,18.02,18.04,18.02,18.04,95102.0,17.8994,17.9193,17.8994,17.9193,95102.0
2023-07-13 14:55:00,18.04,18.04,18.03,18.04,57392.0,17.9193,17.9193,17.9094,17.9193,57392.0
2023-07-13 15:00:00,18.04,18.04,18.01,18.01,149142.0,17.9193,17.9193,17.8895,17.8895,149142.0
2023-07-13 15:05:00,18.01,18.02,17.99,18.0,677696.0,17.8895,17.8994,17.8696,17.8796,677696.0
2023-07-13 15:10:00,18.0,18.03,17.99,18.02,529531.0,17.8796,17.9094,17.8696,17.8994,529531.0
2023-07-13 15:15:00,18.02,18.03,18.0,18.01,236688.0,17.8994,17.9094,17.8796,17.8895,236688.0
2023-07-13 15:20:00,18.01,18.01,17.99,18.01,444619.0,17.8895,17.8895,17.8696,17.8895,444619.0
2023-07-13 15:25:00,18.01,18.01,18.0,18.0,339319.0,17.8895,17.8895,17.8796,17.8796,339319.0
2023-07-13 15:30:00,18.0,18.01,17.99,18.0,320635.0,17.8796,17.8895,17.8696,17.8796,320635.0
2023-07-13 15:35:00,18.0,18.05,17.99,18.05,635281.0,17.8796,17.9292,17.8696,17.9292,635281.0
2023-07-13 15:40:00,18.05,18.08,18.04,18.07,263275.0,17.9292,17.959,17.9193,17.9491,263275.0
2023-07-13 15:45:00,18.07,18.09,18.04,18.04,517250.0,17.9491,17.969,17.9193,17.9193,517250.0
2023-07-13 15:50:00,18.05,18.07,18.04,18.04,742360.0,17.9292,17.9491,17.9193,17.9193,742360.0
2023-07-13 15:55:00,18.04,18.08,18.03,18.04,2257328.0,17.9193,17.959,17.9094,17.9193,2257328.0
2023-07-14 09:30:00,18.01,18.03,17.94,18.0,234118.0,17.8895,17.9094,17.82,17.8796,234118.0
2023-07-14 09:35:00,18.0,18.02,17.96,17.98,249666.0,17.8796,17.8994,17.8398,17.8597,249666.0
2023-07-14 09:40:00,17.99,18.0,17.93,17.97,364591.0,17.8696,17.8796,17.81,17.8498,364591.0
2023-07-14 09:45:00,17.98,18.0,17.97,18.0,193714.0,17.8597,17.8796,17.8498,17.8796,193714.0
2023-07-14 09:50:00,18.0,18.01,17.97,17.98,301888.0,17.8796,17.8895,17.8498,17.8597,301888.0
2023-07-14 09:55:00,17.98,18.03,17.98,18.02,70363.0,17.8597,17.9094,17.8597,17.8994,70363.0
2023-07-14 10:00:00,18.02,18.05,17.99,18.03,171730.0,17.8994,17.9292,17.8696,17.9094,171730.0
2023-07-14 10:05:00,18.03,18.03,17.97,17.97,157077.0,17.9094,17.9094,17.8498,17.8498,157077.0
2023-07-14 10:10:00,17.97,17.98,17.92,17.92,164456.0,17.8498,17.8597,17.8001,17.8001,164456.0
2023-07-14 10:15:00,17.93,17.95,17.91,17.92,169885.0,17.81,17.8299,17.7902,17.8001,169885.0
2023-07-14 10:20:00,17.91,17.92,17.85,17.86,167925.0,17.7902,17.8001,17.7306,17.7405,167925.0
2023-07-14 10:25:00,17.86,17.86,17.79,17.8,984177.0,17.7405,17.7405,17.671,17.6809,984177.0
2023-07-14 10:30:00,17.8,17.81,17.74,17.8,1325053.0,17.6809,17.6908,17.6213,17.6809,1325053.0
2023-07-14 10:35:00,17.81,17.86,17.8,17.85,377024.0,17.6908,17.7405,17.6809,17.7306,377024.0
2023-07-14 10:40:00,17.84,17.94,17.83,17.93,220910.0,17.7206,17.82,17.7107,17.81,220910.0
2023-07-14 10:45:00,17.93,17.99,17.92,17.97,589065.0,17.81,17.8696,17.8001,17.8498,589065.0
2023-07-14 10:50:00,17.97,18.0,17.95,17.96,163750.0,17.8498,17.8796,17.8299,17.8398,163750.0
2023-07-14 10:55:00,17.97,18.01,17.97,17.99,180685.0,17.8498,17.8895,17.8498,17.8696,180685.0
2023-07-14 11:00:00,17.99,18.0,17.91,17.94,443573.0,17.8696,17.8796,17.7902,17.82,443573.0
2023-07-14 11:05:00,17.94,17.94,17.89,17.89,137417.0,17.82,17.82,17.7703,17.7703,137417.0
2023-07-14 11:10:00,17.89,17.91,17.88,17.91,36502.0,17.7703,17.7902,17.7604,17.7902,36502.0
2023-07-14 11:15:00,17.91,17.91,17.89,17.91,62698.0,17.7902,17.7902,17.7703,17.7902,62698.0
2023-07-14 11:20:00,17.91,17.93,17.9,17.92,115290.0,17.7902,17.81,17.7802,17.8001,115290.0
2023-07-14 11:25:00,17.93,17.94,17.91,17.91,48693.0,17.81,17.82,17.7902,17.7902,48693.0
2023-07-14 11:30:00,17.91,17.93,17.91,17.91,84606.0,17.7902,17.81,17.7902,17.7902,84606.0
2023-07-14 11:35:00,17.91,17.95,17.91,17.95,61858.0,17.7902,17.8299,17.7902,17.8299,61858.0
2023-07-14 11:40:00,17.94,17.95,17.88,17.91,173284.0,17.82,17.8299,17.7604,17.7902,173284.0
2023-07-14 11:45:00,17.91,17.91,17.88,17.9,41263.0,17.7902,17.7902,17.7604,17.7802,41263.0
2023-07-14 11:50:00,17.9,17.9,17.85,17.87,141192.0,17.7802,17.7802,17.7306,17.7504,141192.0
2023-07-14 11:55:00,17.87,17.88,17.86,17.87,53576.0,17.7504,17.7604,17.7405,17.7504,53576.0
2023-07-14 12:00:00,17.86,17.88,17.85,17.87,53513.0,17.7405,17.7604,17.7306,17.7504,53513.0
2023-07-14 12:05:00,17.87,17.87,17.81,17.81,128009.0,17.7504,17.7504,17.6908,17.6908,128009.0
2023-07-14 12:10:00,17.82,17.85,17.8,17.84,124185.0,17.7008,17.7306,17.6809,17.7206,124185.0
2023-07-14 12:15:00,17.84,17.85,17.82,17.84,167099.0,17.7206,17.7306,17.7008,17.7206,167099.0
2023-07-14 12:20:00,17.84,17.85,17.83,17.84,124950.0,17.7206,17.7306,17.7107,17.7206,124950.0
2023-07-14 12:25:00,17.84,17.84,17.81,17.83,171215.0,17.7206,17.7206,17.6908,17.7107,171215.0
2023-07-14 12:30:00,17.83,17.85,17.83,17.84,104330.0,17.7107,17.7306,17.7107,17.7206,104330.0
2023-07-14 12:35:00,17.83,17.85,17.83,17.84,49154.0,17.7107,17.7306,17.7107,17.7206,49154.0
2023-07-14 12:40:00,17.84,17.85,17.83,17.84,52866.0,17.7206,17.7306,17.7107,17.7206,52866.0
2023-07-14 12:45:00,17.84,17.87,17.84,17.87,64870.0,17.7206,17.7504,17.7206,17.7504,64870.0
2023-07-14 12:50:00,17.87,17.88,17.85,17.86,36129.0,17.7504,17.7604,17.7306,17.7405,36129.0
2023-07-14 12:55:00,17.87,17.89,17.86,17.89,14096.0,17.7504,17.7703,17.7405,17.7703,14096.0
2023-07-14 13:00:00,17.89,17.9,17.88,17.89,39664.0,17.7703,17.7802,17.7604,17.7703,39664.0
2023-07-14 13:05:00,17.89,17.9,17.88,17.89,42932.0,17.7703,17.7802,17.7604,17.7703,42932.0
2023-07-14 13:10:00,17.88,17.9,17.88,17.89,17536.0,17.7604,17.7802,17.7604,17.7703,17536.0
2023-07-14 13:15:00,17.89,17.91,17.89,17.9,77831.0,17.7703,17.7902,17.7703,17.7802,77831.0
2023-07-14 13:20:00,17.89,17.9,17.86,17.87,80106.0,17.7703,17.7802,17.7405,17.7504,80106.0
2023-07-14 13:25:00,17.87,17.88,17.85,17.88,48671.0,17.7504,17.7604,17.7306,17.7604,48671.0
2023-07-14 13:30:00,17.88,17.89,17.87,17.88,67165.0,17.7604,17.7703,17.7504,17.7604,67165.0
2023-07-14 13:35:00,17.88,17.89,17.87,17.89,72137.0,17.7604,17.7703,17.7504,17.7703,72137.0
2023-07-14 13:40:00,17.89,17.89,17.87,17.87,74136.0,17.7703,17.7703,17.7504,17.7504,74136.0
2023-07-14 13:45:00,17.87,17.88,17.87,17.88,18349.0,17.7504,17.7604,17.7504,17.7604,18349.0
2023-07-14 13:50:00,17.87,17.88,17.87,17.88,58198.0,17.7504,17.7604,17.7504,17.7604,58198.0
2023-07-14 13:55:00,17.88,17.89,17.87,17.89,34019.0,17.7604,17.7703,17.7504,17.7703,34019.0
2023-07-14 14:00:00,17.89,17.9,17.88,17.88,191237.0,17.7703,17.7802,17.7604,17.7604,191237.0
2023-07-14 14:05:00,17.88,17.9,17.86,17.89,119275.0,17.7604,17.7802,17.7405,17.7703,119275.0
2023-07-14 14:10:00,17.89,17.91,17.89,17.89,68914.0,17.7703,17.7902,17.7703,17.7703,68914.0
2023-07-14 14:15:00,17.89,17.9,17.86,17.86,51388.0,17.7703,17.7802,17.7405,17.7405,51388.0
2023-07-14 14:20:00,17.87,17.87,17.84,17.87,71105.0,17.7504,17.7504,17.7206,17.7504,71105.0
2023-07-14 14:25:00,17.87,17.88,17.86,17.86,44525.0,17.7504,17.7604,17.7405,17.7405,44525.0
2023-07-14 14:30:00,17.87,17.87,17.85,17.85,20735.0,17.7504,17.7504,17.7306,17.7306,20735.0
2023-07-14 14:35:00,17.85,17.86,17.84,17.85,56155.0,17.7306,17.7405,17.7206,17.7306,56155.0
2023-07-14 14:40:00,17.85,17.87,17.85,17.85,41970.0,17.7306,17.7504,17.7306,17.7306,41970.0
2023-07-14 14:45:00,17.85,17.87,17.85,17.86,42800.0,17.7306,17.7504,17.7306,17.7405,42800.0
2023-07-14 14:50:00,17.86,17.87,17.85,17.87,24889.0,17.7405,17.7504,17.7306,17.7504,24889.0
2023-07-14 14:55:00,17.87,17.87,17.85,17.87,66560.0,17.7504,17.7504,17.7306,17.7504,66560.0
2023-07-14 15:00:00,17.87,17.87,17.85,17.87,102666.0,17.7504,17.7504,17.7306,17.7504,102666.0
2023-07-14 15:05:00,17.86,17.88,17.86,17.88,86463.0,17.7405,17.7604,17.7405,17.7604,86463.0
2023-07-14 15:10:00,17.88,17.89,17.87,17.89,60403.0,17.7604,17.7703,17.7504,17.7703,60403.0
2023-07-14 15:15:00,17.89,17.89,17.88,17.89,27631.0,17.7703,17.7703,17.7604,17.7703,27631.0
2023-07-14 15:20:00,17.89,17.89,17.88,17.89,112280.0,17.7703,17.7703,17.7604,17.7703,112280.0
2023-07-14 15:25:00,17.89,17.89,17.88,17.89,108194.0,17.7703,17.7703,17.7604,17.7703,108194.0
2023-07-14 15:30:00,17.89,17.89,17.84,17.86,172149.0,17.7703,17.7703,17.7206,17.7405,172149.0
2023-07-14 15:35:00,17.85,17.86,17.83,17.84,111543.0,17.7306,17.7405,17.7107,17.7206,111543.0
2023-07-14 15:40:00,17.84,17.84,17.8,17.8,170223.0,17.7206,17.7206,17.6809,17.6809,170223.0
2023-07-14 15:45:00,17.8,17.82,17.8,17.82,195487.0,17.6809,17.7008,17.6809,17.7008,195487.0
2023-07-14 15:50:00,17.81,17.84,17.81,17.84,405078.0,17.6908,17.7206,17.6908,17.7206,405078.0
2023-07-14 15:55:00,17.83,17.83,17.8,17.82,732230.0,17.7107,17.7107,17.6809,17.7008,732230.0
2023-07-17 09:30:00,17.8,17.84,17.78,17.8,209212.0,17.6809,17.7206,17.661,17.6809,209212.0
2023-07-17 09:35:00,17.8,17.8,17.75,17.79,385534.0,17.6809,17.6809,17.6312,17.671,385534.0
2023-07-17 09:40:00,17.79,17.8,17.76,17.77,509506.0,17.671,17.6809,17.6412,17.6511,509506.0
2023-07-17 09:45:00,17.77,17.83,17.77,17.81,705394.0,17.6511,17.7107,17.6511,17.6908,705394.0
2023-07-17 09:50:00,17.82,17.87,17.81,17.87,557668.0,17.7008,17.7504,17.6908,17.7504,557668.0
2023-07-17 09:55:00,17.87,17.87,17.83,17.83,177330.0,17.7504,17.7504,17.7107,17.7107,177330.0
2023-07-17 10:00:00,17.84,17.88,17.82,17.86,215825.0,17.7206,17.7604,17.7008,17.7405,215825.0
2023-07-17 10:05:00,17.86,17.86,17.8,17.8,542259.0,17.7405,17.7405,17.6809,17.6809,542259.0
2023-07-17 10:10:00,17.8,17.85,17.8,17.81,143118.0,17.6809,17.7306,17.6809,17.6908,143118.0
2023-07-17 10:15:00,17.82,17.86,17.8,17.85,270380.0,17.7008,17.7405,17.6809,17.7306,270380.0
2023-07-17 10:20:00,17.86,17.9,17.84,17.89,201061.0,17.7405,17.7802,17.7206,17.7703,201061.0
2023-07-17 10:25:00,17.89,17.89,17.86,17.88,131487.0,17.7703,17.7703,17.7405,17.7604,131487.0
2023-07-17 10:30:00,17.88,17.88,17.85,17.86,110432.0,17.7604,17.7604,17.7306,17.7405,110432.0
2023-07-17 10:35:00,17.86,17.87,17.83,17.84,317030.0,17.7405,17.7504,17.7107,17.7206,317030.0
2023-07-17 10:40:00,17.84,17.89,17.83,17.88,174011.0,17.7206,17.7703,17.7107,17.7604,174011.0
2023-07-17 10:45:00,17.88,17.91,17.87,17.89,146087.0,17.7604,17.7902,17.7504,17.7703,146087.0
2023-07-17 10:50:00,17.89,17.93,17.88,17.93,225196.0,17.7703,17.81,17.7604,17.81,225196.0
2023-07-17 10:55:00,17.93,17.95,17.92,17.93,118211.0,17.81,17.8299,17.8001,17.81,118211.0
2023-07-17 11:00:00,17.94,17.94,17.9,17.9,180813.0,17.82,17.82,17.7802,17.7802,180813.0
2023-07-17 11:05:00,17.9,17.92,17.89,17.92,109160.0,17.7802,17.8001,17.7703,17.8001,109160.0
2023-07-17 11:10:00,17.92,17.95,17.91,17.95,85480.0,17.8001,17.8299,17.7902,17.8299,85480.0
2023-07-17 11:15:00,17.95,17.97,17.94,17.96,77757.0,17.8299,17.8498,17.82,17.8398,77757.0
2023-07-17 11:20:00,17.96,17.96,17.94,17.96,58493.0,17.8398,17.8398,17.82,17.8398,58493.0
2023-07-17 11:25:00,17.96,17.99,17.95,17.98,59017.0,17.8398,17.8696,17.8299,17.8597,59017.0
2023-07-17 11:30:00,17.97,18.0,17.97,17.98,123412.0,17.8498,17.8796,17.8498,17.8597,123412.0
2023-07-17 11:35:00,17.98,17.98,17.97,17.98,20589.0,17.8597,17.8597,17.8498,17.8597,20589.0
2023-07-17 11:40:00,17.98,18.0,17.97,17.98,112557.0,17.8597,17.8796,17.8498,17.8597,112557.0
2023-07-17 11:45:00,17.98,17.99,17.96,17.96,151286.0,17.8597,17.8696,17.8398,17.8398,151286.0
2023-07-17 11:50:00,17.96,17.97,17.95,17.96,65162.0,17.8398,17.8498,17.8299,17.8398,65162.0
2023-07-17 11:55:00,17.96,17.99,17.95,17.98,94334.0,17.8398,17.8696,17.8299,17.8597,94334.0
2023-07-17 12:00:00,17.98,17.98,17.96,17.98,23895.0,17.8597,17.8597,17.8398,17.8597,23895.0
2023-07-17 12:05:00,17.98,17.99,17.97,17.98,80211.0,17.8597,17.8696,17.8498,17.8597,80211.0
2023-07-17 12:10:00,17.97,17.98,17.97,17.98,38401.0,17.8498,17.8597,17.8498,17.8597,38401.0
2023-07-17 12:15:00,17.98,17.99,17.96,17.96,82148.0,17.8597,17.8696,17.8398,17.8398,82148.0
2023-07-17 12:20:00,17.96,17.99,17.95,17.98,67422.0,17.8398,17.8696,17.8299,17.8597,67422.0
2023-07-17 12:25:00,17.98,18.0,17.98,17.98,72331.0,17.8597,17.8796,17.8597,17.8597,72331.0
2023-07-17 12:30:00,17.98,17.99,17.97,17.97,39382.0,17.8597,17.8696,17.8498,17.8498,39382.0
2023-07-17 12:35:00,17.97,17.99,17.97,17.98,40636.0,17.8498,17.8696,17.8498,17.8597,40636.0
2023-07-17 12:40:00,17.98,17.99,17.98,17.98,38780.0,17.8597,17.8696,17.8597,17.8597,38780.0
2023-07-17 12:45:00,17.98,17.99,17.97,17.98,75900.0,17.8597,17.8696,17.8498,17.8597,75900.0
2023-07-17 12:50:00,17.98,17.99,17.97,17.98,67823.0,17.8597,17.8696,17.8498,17.8597,67823.0
2023-07-17 12:55:00,17.98,17.99,17.98,17.98,39239.0,17.8597,17.8696,17.8597,17.8597,39239.0
2023-07-17 13:00:00,17.98,17.99,17.97,17.97,117903.0,17.8597,17.8696,17.8498,17.8498,117903.0
2023-07-17 13:05:00,17.97,17.98,17.95,17.96,82200.0,17.8498,17.8597,17.8299,17.8398,82200.0
2023-07-17 13:10:00,17.96,17.98,17.96,17.98,77959.0,17.8398,17.8597,17.8398,17.8597,77959.0
2023-07-17 13:15:00,17.97,17.99,17.97,17.98,23509.0,17.8498,17.8696,17.8498,17.8597,23509.0
2023-07-17 13:20:00,17.98,17.99,17.97,17.98,49536.0,17.8597,17.8696,17.8498,17.8597,49536.0
2023-07-17 13:25:00,17.97,17.99,17.97,17.99,46565.0,17.8498,17.8696,17.8498,17.8696,46565.0
2023-07-17 13:30:00,17.99,17.99,17.98,17.98,69388.0,17.8696,17.8696,17.8597,17.8597,69388.0
2023-07-17 13:35:00,17.98,18.0,17.98,17.98,70768.0,17.8597,17.8796,17.8597,17.8597,70768.0
2023-07-17 13:40:00,17.98,17.99,17.98,17.98,9196.0,17.8597,17.8696,17.8597,17.8597,9196.0
2023-07-17 13:45:00,17.99,18.0,17.98,18.0,162691.0,17.8696,17.8796,17.8597,17.8796,162691.0
2023-07-17 13:50:00,18.0,18.0,17.99,18.0,47751.0,17.8796,17.8796,17.8696,17.8796,47751.0
2023-07-17 13:55:00,18.0,18.02,17.99,18.01,135976.0,17.8796,17.8994,17.8696,17.8895,135976.0
2023-07-17 14:00:00,18.01,18.02,18.0,18.0,168769.0,17.8895,17.8994,17.8796,17.8796,168769.0
2023-07-17 14:05:00,18.01,18.02,17.99,18.0,122023.0,17.8895,17.8994,17.8696,17.8796,122023.0
2023-07-17 14:10:00,18.0,18.0,17.99,18.0,37322.0,17.8796,17.8796,17.8696,17.8796,37322.0
2023-07-17 14:15:00,18.0,18.0,17.98,17.98,36604.0,17.8796,17.8796,17.8597,17.8597,36604.0
2023-07-17 14:20:00,17.98,17.99,17.97,17.98,124767.0,17.8597,17.8696,17.8498,17.8597,124767.0
2023-07-17 14:25:00,17.98,18.0,17.98,18.0,37862.0,17.8597,17.8796,17.8597,17.8796,37862.0
2023-07-17 14:30:00,18.0,18.01,17.99,18.0,87294.0,17.8796,17.8895,17.8696,17.8796,87294.0
2023-07-17 14:35:00,18.0,18.0,17.97,17.98,353922.0,17.8796,17.8796,17.8498,17.8597,353922.0
2023-07-17 14:40:00,17.98,17.99,17.97,17.98,171430.0,17.8597,17.8696,17.8498,17.8597,171430.0
2023-07-17 14:45:00,17.98,17.98,17.95,17.96,124775.0,17.8597,17.8597,17.8299,17.8398,124775.0
2023-07-17 14:50:00,17.96,17.96,17.95,17.96,23169.0,17.8398,17.8398,17.8299,17.8398,23169.0
2023-07-17 14:55:00,17.96,17.96,17.93,17.93,72557.0,17.8398,17.8398,17.81,17.81,72557.0
2023-07-17 15:00:00,17.94,17.94,17.92,17.93,60970.0,17.82,17.82,17.8001,17.81,60970.0
2023-07-17 15:05:00,17.93,17.93,17.9,17.91,165802.0,17.81,17.81,17.7802,17.7902,165802.0
2023-07-17 15:10:00,17.91,17.94,17.91,17.94,52826.0,17.7902,17.82,17.7902,17.82,52826.0
2023-07-17 15:15:00,17.94,17.94,17.9,17.91,112288.0,17.82,17.82,17.7802,17.7902,112288.0
2023-07-17 15:20:00,17.91,17.93,17.91,17.92,94590.0,17.7902,17.81,17.7902,17.8001,94590.0
2023-07-17 15:25:00,17.91,17.92,17.91,17.92,99433.0,17.7902,17.8001,17.7902,17.8001,99433.0
2023-07-17 15:30:00,17.91,17.91,17.88,17.88,130803.0,17.7902,17.7902,17.7604,17.7604,130803.0
2023-07-17 15:35:00,17.89,17.93,17.88,17.92,186415.0,17.7703,17.81,17.7604,17.8001,186415.0
2023-07-17 15:40:00,17.93,17.94,17.91,17.91,168702.0,17.81,17.82,17.7902,17.7902,168702.0
2023-07-17 15:45:00,17.91,17.92,17.91,17.92,165139.0,17.7902,17.8001,17.7902,17.8001,165139.0
2023-07-17 15:50:00,17.92,17.93,17.87,17.88,392698.0,17.8001,17.81,17.7504,17.7604,392698.0
2023-07-17 15:55:00,17.88,17.88,17.82,17.84,1402482.0,17.7604,17.7604,17.7008,17.7206,1402482.0
2023-07-18 09:30:00,17.77,17.83,17.75,17.83,127682.0,17.6511,17.7107,17.6312,17.7107,127682.0
2023-07-18 09:35:00,17.84,17.88,17.83,17.86,45070.0,17.7206,17.7604,17.7107,17.7405,45070.0
2023-07-18 09:40:00,17.85,17.86,17.8,17.86,200163.0,17.7306,17.7405,17.6809,17.7405,200163.0
2023-07-18 09:45:00,17.86,17.87,17.84,17.86,91426.0,17.7405,17.7504,17.7206,17.7405,91426.0
2023-07-18 09:50:00,17.86,17.87,17.83,17.84,86556.0,17.7405,17.7504,17.7107,17.7206,86556.0
2023-07-18 09:55:00,17.84,17.84,17.79,17.82,117734.0,17.7206,17.7206,17.671,17.7008,117734.0
2023-07-18 10:00:00,17.82,17.92,17.81,17.92,199247.0,17.7008,17.8001,17.6908,17.8001,199247.0
2023-07-18 10:05:00,17.92,17.92,17.85,17.89,160276.0,17.8001,17.8001,17.7306,17.7703,160276.0
2023-07-18 10:10:00,17.89,17.89,17.84,17.86,75758.0,17.7703,17.7703,17.7206,17.7405,75758.0
2023-07-18 10:15:00,17.86,17.86,17.81,17.84,97289.0,17.7405,17.7405,17.6908,17.7206,97289.0
2023-07-18 10:20:00,17.84,17.84,17.82,17.82,33647.0,17.7206,17.7206,17.7008,17.7008,33647.0
2023-07-18 10:25:00,17.82,17.85,17.8,17.81,159750.0,17.7008,17.7306,17.6809,17.6908,159750.0
2023-07-18 10:30:00,17.8,17.84,17.79,17.82,261589.0,17.6809,17.7206,17.671,17.7008,261589.0
2023-07-18 10:35:00,17.82,17.83,17.78,17.79,62460.0,17.7008,17.7107,17.661,17.671,62460.0
2023-07-18 10:40:00,17.79,17.8,17.76,17.77,60592.0,17.671,17.6809,17.6412,17.6511,60592.0
2023-07-18 10:45:00,17.77,17.81,17.76,17.8,96921.0,17.6511,17.6908,17.6412,17.6809,96921.0
2023-07-18 10:50:00,17.8,17.83,17.78,17.8,405296.0,17.6809,17.7107,17.661,17.6809,405296.0
2023-07-18 10:55:00,17.8,17.83,17.77,17.78,131900.0,17.6809,17.7107,17.6511,17.661,131900.0
2023-07-18 11:00:00,17.78,17.8,17.77,17.78,47711.0,17.661,17.6809,17.6511,17.661,47711.0
2023-07-18 11:05:00,17.77,17.79,17.77,17.78,42343.0,17.6511,17.671,17.6511,17.661,42343.0
2023-07-18 11:10:00,17.77,17.79,17.76,17.77,192191.0,17.6511,17.671,17.6412,17.6511,192191.0
2023-07-18 11:15:00,17.77,17.78,17.76,17.77,63031.0,17.6511,17.661,17.6412,17.6511,63031.0
2023-07-18 11:20:00,17.76,17.77,17.72,17.73,83644.0,17.6412,17.6511,17.6014,17.6114,83644.0
2023-07-18 11:25:00,17.72,17.74,17.71,17.73,115417.0,17.6014,17.6213,17.5915,17.6114,115417.0
2023-07-18 11:30:00,17.74,17.77,17.72,17.73,256676.0,17.6213,17.6511,17.6014,17.6114,256676.0
2023-07-18 11:35:00,17.73,17.74,17.71,17.73,234890.0,17.6114,17.6213,17.5915,17.6114,234890.0
2023-07-18 11:40:00,17.73,17.74,17.66,17.68,197937.0,17.6114,17.6213,17.5419,17.5617,197937.0
2023-07-18 11:45:00,17.67,17.68,17.59,17.59,223284.0,17.5518,17.5617,17.4723,17.4723,223284.0
2023-07-18 11:50:00,17.6,17.62,17.56,17.62,217469.0,17.4823,17.5021,17.4425,17.5021,217469.0
2023-07-18 11:55:00,17.62,17.66,17.61,17.64,151755.0,17.5021,17.5419,17.4922,17.522,151755.0
2023-07-18 12:00:00,17.64,17.65,17.6,17.61,114163.0,17.522,17.5319,17.4823,17.4922,114163.0
2023-07-18 12:05:00,17.6,17.6,17.57,17.59,138293.0,17.4823,17.4823,17.4525,17.4723,138293.0
2023-07-18 12:10:00,17.59,17.59,17.54,17.55,155413.0,17.4723,17.4723,17.4227,17.4326,155413.0
2023-07-18 12:15:00,17.56,17.58,17.54,17.55,168994.0,17.4425,17.4624,17.4227,17.4326,168994.0
2023-07-18 12:20:00,17.55,17.55,17.52,17.54,222854.0,17.4326,17.4326,17.4028,17.4227,222854.0
2023-07-18 12:25:00,17.54,17.56,17.53,17.55,98235.0,17.4227,17.4425,17.4127,17.4326,98235.0
2023-07-18 12:30:00,17.55,17.57,17.53,17.55,118506.0,17.4326,17.4525,17.4127,17.4326,118506.0
2023-07-18 12:35:00,17.54,17.55,17.52,17.54,54635.0,17.4227,17.4326,17.4028,17.4227,54635.0
2023-07-18 12:40:00,17.54,17.56,17.53,17.55,157311.0,17.4227,17.4425,17.4127,17.4326,157311.0
2023-07-18 12:45:00,17.55,17.56,17.53,17.55,211207.0,17.4326,17.4425,17.4127,17.4326,211207.0
2023-07-18 12:50:00,17.55,17.57,17.55,17.56,38334.0,17.4326,17.4525,17.4326,17.4425,38334.0
2023-07-18 12:55:00,17.55,17.56,17.53,17.53,68108.0,17.4326,17.4425,17.4127,17.4127,68108.0
2023-07-18 13:00:00,17.53,17.54,17.52,17.54,99770.0,17.4127,17.4227,17.4028,17.4227,99770.0
2023-07-18 13:05:00,17.54,17.56,17.53,17.55,61136.0,17.4227,17.4425,17.4127,17.4326,61136.0
2023-07-18 13:10:00,17.55,17.57,17.55,17.55,108195.0,17.4326,17.4525,17.4326,17.4326,108195.0
2023-07-18 13:15:00,17.55,17.56,17.54,17.55,91478.0,17.4326,17.4425,17.4227,17.4326,91478.0
2023-07-18 13:20:00,17.55,17.56,17.54,17.55,74787.0,17.4326,17.4425,17.4227,17.4326,74787.0
2023-07-18 13:25:00,17.55,17.56,17.55,17.55,27915.0,17.4326,17.4425,17.4326,17.4326,27915.0
2023-07-18 13:30:00,17.55,17.57,17.54,17.56,105716.0,17.4326,17.4525,17.4227,17.4425,105716.0
2023-07-18 13:35:00,17.55,17.57,17.55,17.56,20955.0,17.4326,17.4525,17.4326,17.4425,20955.0
2023-07-18 13:40:00,17.56,17.57,17.55,17.55,121281.0,17.4425,17.4525,17.4326,17.4326,121281.0
2023-07-18 13:45:00,17.55,17.57,17.55,17.57,96076.0,17.4326,17.4525,17.4326,17.4525,96076.0
2023-07-18 13:50:00,17.57,17.57,17.56,17.57,19252.0,17.4525,17.4525,17.4425,17.4525,19252.0
2023-07-18 13:55:00,17.57,17.6,17.56,17.59,130851.0,17.4525,17.4823,17.4425,17.4723,130851.0
2023-07-18 14:00:00,17.58,17.59,17.57,17.58,41548.0,17.4624,17.4723,17.4525,17.4624,41548.0
2023-07-18 14:05:00,17.57,17.6,17.57,17.6,51759.0,17.4525,17.4823,17.4525,17.4823,51759.0
2023-07-18 14:10:00,17.6,17.61,17.58,17.59,99744.0,17.4823,17.4922,17.4624,17.4723,99744.0
2023-07-18 14:15:00,17.59,17.6,17.58,17.6,28098.0,17.4723,17.4823,17.4624,17.4823,28098.0
2023-07-18 14:20:00,17.6,17.6,17.58,17.6,48730.0,17.4823,17.4823,17.4624,17.4823,48730.0
2023-07-18 14:25:00,17.6,17.62,17.59,17.62,76127.0,17.4823,17.5021,17.4723,17.5021,76127.0
2023-07-18 14:30:00,17.62,17.64,17.61,17.62,75523.0,17.5021,17.522,17.4922,17.5021,75523.0
2023-07-18 14:35:00,17.62,17.62,17.57,17.57,78896.0,17.5021,17.5021,17.4525,17.4525,78896.0
2023-07-18 14:40:00,17.57,17.59,17.57,17.57,151658.0,17.4525,17.4723,17.4525,17.4525,151658.0
2023-07-18 14:45:00,17.57,17.59,17.57,17.57,78476.0,17.4525,17.4723,17.4525,17.4525,78476.0
2023-07-18 14:50:00,17.57,17.58,17.52,17.52,220361.0,17.4525,17.4624,17.4028,17.4028,220361.0
2023-07-18 14:55:00,17.52,17.53,17.5,17.52,239145.0,17.4028,17.4127,17.3829,17.4028,239145.0
2023-07-18 15:00:00,17.52,17.52,17.5,17.51,128231.0,17.4028,17.4028,17.3829,17.3929,128231.0
2023-07-18 15:05:00,17.51,17.52,17.5,17.52,105850.0,17.3929,17.4028,17.3829,17.4028,105850.0
2023-07-18 15:10:00,17.52,17.53,17.5,17.51,140221.0,17.4028,17.4127,17.3829,17.3929,140221.0
2023-07-18 15:15:00,17.5,17.52,17.5,17.51,313608.0,17.3829,17.4028,17.3829,17.3929,313608.0
2023-07-18 15:20:00,17.51,17.53,17.5,17.53,156567.0,17.3929,17.4127,17.3829,17.4127,156567.0
2023-07-18 15:25:00,17.53,17.54,17.53,17.53,107428.0,17.4127,17.4227,17.4127,17.4127,107428.0
2023-07-18 15:30:00,17.54,17.55,17.52,17.53,238383.0,17.4227,17.4326,17.4028,17.4127,238383.0
2023-07-18 15:35:00,17.53,17.54,17.52,17.53,164355.0,17.4127,17.4227,17.4028,17.4127,164355.0
2023-07-18 15:40:00,17.53,17.55,17.52,17.53,212773.0,17.4127,17.4326,17.4028,17.4127,212773.0
2023-07-18 15:45:00,17.53,17.57,17.53,17.57,434045.0,17.4127,17.4525,17.4127,17.4525,434045.0
2023-07-18 15:50:00,17.57,17.58,17.54,17.55,745830.0,17.4525,17.4624,17.4227,17.4326,745830.0
2023-07-18 15:55:00,17.56,17.56,17.49,17.51,2884447.0,17.4425,17.4425,17.373,17.3929,2884447.0
2023-07-19 09:30:00,17.46,17.59,17.46,17.52,288598.0,17.3432,17.4723,17.3432,17.4028,288598.0
2023-07-19 09:35:00,17.52,17.64,17.51,17.62,271323.0,17.4028,17.522,17.3929,17.5021,271323.0
2023-07-19 09:40:00,17.63,17.71,17.62,17.7,193467.0,17.5121,17.5915,17.5021,17.5816,193467.0
2023-07-19 09:45:00,17.69,17.77,17.69,17.74,457073.0,17.5716,17.6511,17.5716,17.6213,457073.0
2023-07-19 09:50:00,17.75,17.81,17.74,17.79,293960.0,17.6312,17.6908,17.6213,17.671,293960.0
2023-07-19 09:55:00,17.8,17.85,17.79,17.85,257222.0,17.6809,17.7306,17.671,17.7306,257222.0
2023-07-19 10:00:00,17.85,17.89,17.83,17.86,398867.0,17.7306,17.7703,17.7107,17.7405,398867.0
2023-07-19 10:05:00,17.86,17.91,17.84,17.86,423720.0,17.7405,17.7902,17.7206,17.7405,423720.0
2023-07-19 10:10:00,17.86,17.91,17.85,17.89,235397.0,17.7405,17.7902,17.7306,17.7703,235397.0
2023-07-19 10:15:00,17.88,17.95,17.87,17.94,303239.0,17.7604,17.8299,17.7504,17.82,303239.0
2023-07-19 10:20:00,17.94,17.95,17.89,17.89,267872.0,17.82,17.8299,17.7703,17.7703,267872.0
2023-07-19 10:25:00,17.89,17.91,17.86,17.89,72636.0,17.7703,17.7902,17.7405,17.7703,72636.0
2023-07-19 10:30:00,17.88,17.9,17.86,17.87,83916.0,17.7604,17.7802,17.7405,17.7504,83916.0
2023-07-19 10:35:00,17.87,17.87,17.82,17.82,71509.0,17.7504,17.7504,17.7008,17.7008,71509.0
2023-07-19 10:40:00,17.82,17.84,17.8,17.82,78298.0,17.7008,17.7206,17.6809,17.7008,78298.0
2023-07-19 10:45:00,17.81,17.84,17.81,17.82,103307.0,17.6908,17.7206,17.6908,17.7008,103307.0
2023-07-19 10:50:00,17.82,17.83,17.78,17.79,79713.0,17.7008,17.7107,17.661,17.671,79713.0
2023-07-19 10:55:00,17.79,17.83,17.76,17.82,317775.0,17.671,17.7107,17.6412,17.7008,317775.0
2023-07-19 11:00:00,17.82,17.83,17.78,17.8,151699.0,17.7008,17.7107,17.661,17.6809,151699.0
2023-07-19 11:05:00,17.8,17.84,17.78,17.82,105652.0,17.6809,17.7206,17.661,17.7008,105652.0
2023-07-19 11:10:00,17.82,17.83,17.8,17.82,117709.0,17.7008,17.7107,17.6809,17.7008,117709.0
2023-07-19 11:15:00,17.82,17.84,17.81,17.82,74590.0,17.7008,17.7206,17.6908,17.7008,74590.0
2023-07-19 11:20:00,17.82,17.84,17.8,17.8,162325.0,17.7008,17.7206,17.6809,17.6809,162325.0
2023-07-19 11:25:00,17.8,17.82,17.8,17.82,48838.0,17.6809,17.7008,17.6809,17.7008,48838.0
2023-07-19 11:30:00,17.82,17.82,17.8,17.81,162149.0,17.7008,17.7008,17.6809,17.6908,162149.0
2023-07-19 11:35:00,17.81,17.84,17.8,17.84,184427.0,17.6908,17.7206,17.6809,17.7206,184427.0
2023-07-19 11:40:00,17.84,17.87,17.83,17.87,90211.0,17.7206,17.7504,17.7107,17.7504,90211.0
2023-07-19 11:45:00,17.87,17.87,17.84,17.85,125040.0,17.7504,17.7504,17.7206,17.7306,125040.0
2023-07-19 11:50:00,17.85,17.85,17.82,17.84,95558.0,17.7306,17.7306,17.7008,17.7206,95558.0
2023-07-19 11:55:00,17.85,17.86,17.84,17.84,41535.0,17.7306,17.7405,17.7206,17.7206,41535.0
2023-07-19 12:00:00,17.84,17.86,17.82,17.84,92138.0,17.7206,17.7405,17.7008,17.7206,92138.0
2023-07-19 12:05:00,17.84,17.84,17.81,17.82,74378.0,17.7206,17.7206,17.6908,17.7008,74378.0
2023-07-19 12:10:00,17.82,17.83,17.82,17.82,33351.0,17.7008,17.7107,17.7008,17.7008,33351.0
2023-07-19 12:15:00,17.82,17.84,17.82,17.84,30368.0,17.7008,17.7206,17.7008,17.7206,30368.0
2023-07-19 12:20:00,17.83,17.84,17.82,17.84,41462.0,17.7107,17.7206,17.7008,17.7206,41462.0
2023-07-19 12:25:00,17.84,17.86,17.84,17.86,76455.0,17.7206,17.7405,17.7206,17.7405,76455.0
2023-07-19 12:30:00,17.86,17.86,17.83,17.84,74784.0,17.7405,17.7405,17.7107,17.7206,74784.0
2023-07-19 12:35:00,17.83,17.84,17.81,17.83,56317.0,17.7107,17.7206,17.6908,17.7107,56317.0
2023-07-19 12:40:00,17.83,17.85,17.83,17.85,44464.0,17.7107,17.7306,17.7107,17.7306,44464.0
2023-07-19 12:45:00,17.85,17.85,17.83,17.85,63325.0,17.7306,17.7306,17.7107,17.7306,63325.0
2023-07-19 12:50:00,17.85,17.85,17.83,17.83,40121.0,17.7306,17.7306,17.7107,17.7107,40121.0
2023-07-19 12:55:00,17.84,17.84,17.81,17.83,122294.0,17.7206,17.7206,17.6908,17.7107,122294.0
2023-07-19 13:00:00,17.82,17.83,17.82,17.82,18058.0,17.7008,17.7107,17.7008,17.7008,18058.0
2023-07-19 13:05:00,17.82,17.83,17.78,17.79,109478.0,17.7008,17.7107,17.661,17.671,109478.0
2023-07-19 13:10:00,17.79,17.81,17.78,17.8,295239.0,17.671,17.6908,17.661,17.6809,295239.0
2023-07-19 13:15:00,17.8,17.82,17.79,17.82,88136.0,17.6809,17.7008,17.671,17.7008,88136.0
2023-07-19 13:20:00,17.82,17.82,17.79,17.79,26982.0,17.7008,17.7008,17.671,17.671,26982.0
2023-07-19 13:25:00,17.8,17.8,17.79,17.8,12900.0,17.6809,17.6809,17.671,17.6809,12900.0
2023-07-19 13:30:00,17.8,17.8,17.77,17.8,120544.0,17.6809,17.6809,17.6511,17.6809,120544.0
2023-07-19 13:35:00,17.8,17.8,17.79,17.8,34585.0,17.6809,17.6809,17.671,17.6809,34585.0
2023-07-19 13:40:00,17.8,17.82,17.79,17.81,159592.0,17.6809,17.7008,17.671,17.6908,159592.0
2023-07-19 13:45:00,17.81,17.82,17.77,17.78,112021.0,17.6908,17.7008,17.6511,17.661,112021.0
2023-07-19 13:50:00,17.78,17.78,17.77,17.77,14347.0,17.661,17.661,17.6511,17.6511,14347.0
2023-07-19 13:55:00,17.77,17.79,17.76,17.77,571081.0,17.6511,17.671,17.6412,17.6511,571081.0
2023-07-19 14:00:00,17.77,17.8,17.76,17.8,155723.0,17.6511,17.6809,17.6412,17.6809,155723.0
2023-07-19 14:05:00,17.8,17.8,17.78,17.79,49177.0,17.6809,17.6809,17.661,17.671,49177.0
2023-07-19 14:10:00,17.79,17.79,17.76,17.77,72371.0,17.671,17.671,17.6412,17.6511,72371.0
2023-07-19 14:15:00,17.77,17.77,17.76,17.77,27550.0,17.6511,17.6511,17.6412,17.6511,27550.0
2023-07-19 14:20:00,17.77,17.77,17.76,17.77,113816.0,17.6511,17.6511,17.6412,17.6511,113816.0
2023-07-19 14:25:00,17.77,17.77,17.76,17.77,50133.0,17.6511,17.6511,17.6412,17.6511,50133.0
2023-07-19 14:30:00,17.77,17.78,17.76,17.77,45012.0,17.6511,17.661,17.6412,17.6511,45012.0
2023-07-19 14:35:00,17.78,17.78,17.76,17.77,57631.0,17.661,17.661,17.6412,17.6511,57631.0
2023-07-19 14:40:00,17.77,17.79,17.76,17.79,131168.0,17.6511,17.671,17.6412,17.671,131168.0
2023-07-19 14:45:00,17.79,17.79,17.76,17.78,135068.0,17.671,17.671,17.6412,17.661,135068.0
2023-07-19 14:50:00,17.78,17.8,17.78,17.8,50686.0,17.661,17.6809,17.661,17.6809,50686.0
2023-07-19 14:55:00,17.8,17.8,17.78,17.78,67876.0,17.6809,17.6809,17.661,17.661,67876.0
2023-07-19 15:00:00,17.79,17.79,17.77,17.77,50637.0,17.671,17.671,17.6511,17.6511,50637.0
2023-07-19 15:05:00,17.77,17.77,17.74,17.75,275585.0,17.6511,17.6511,17.6213,17.6312,275585.0
2023-07-19 15:10:00,17.75,17.76,17.74,17.76,56389.0,17.6312,17.6412,17.6213,17.6412,56389.0
2023-07-19 15:15:00,17.76,17.76,17.74,17.75,46038.0,17.6412,17.6412,17.6213,17.6312,46038.0
2023-07-19 15:20:00,17.74,17.74,17.72,17.73,104413.0,17.6213,17.6213,17.6014,17.6114,104413.0
2023-07-19 15:25:00,17.73,17.75,17.72,17.75,115645.0,17.6114,17.6312,17.6014,17.6312,115645.0
2023-07-19 15:30:00,17.75,17.76,17.74,17.75,103917.0,17.6312,17.6412,17.6213,17.6312,103917.0
2023-07-19 15:35:00,17.75,17.76,17.74,17.76,62974.0,17.6312,17.6412,17.6213,17.6412,62974.0
2023-07-19 15:40:00,17.76,17.76,17.75,17.76,70662.0,17.6412,17.6412,17.6312,17.6412,70662.0
2023-07-19 15:45:00,17.76,17.76,17.72,17.73,288790.0,17.6412,17.6412,17.6014,17.6114,288790.0
2023-07-19 15:50:00,17.72,17.76,17.72,17.76,239834.0,17.6014,17.6412,17.6014,17.6412,239834.0
2023-07-19 15:55:00,17.76,17.76,17.72,17.72,689384.0,17.6412,17.6412,17.6014,17.6014,689384.0
2023-07-20 09:30:00,17.82,17.88,17.72,17.79,139642.0,17.7008,17.7604,17.6014,17.671,139642.0
2023-07-20 09:35:00,17.79,17.8,17.66,17.66,62111.0,17.671,17.6809,17.5419,17.5419,62111.0
2023-07-20 09:40:00,17.66,17.72,17.64,17.67,151559.0,17.5419,17.6014,17.522,17.5518,151559.0
2023-07-20 09:45:00,17.67,17.75,17.66,17.72,205510.0,17.5518,17.6312,17.5419,17.6014,205510.0
2023-07-20 09:50:00,17.73,17.79,17.72,17.79,95802.0,17.6114,17.671,17.6014,17.671,95802.0
2023-07-20 09:55:00,17.79,17.8,17.73,17.73,172183.0,17.671,17.6809,17.6114,17.6114,172183.0
2023-07-20 10:00:00,17.73,17.79,17.73,17.79,105915.0,17.6114,17.671,17.6114,17.671,105915.0
2023-07-20 10:05:00,17.79,17.8,17.71,17.75,481699.0,17.671,17.6809,17.5915,17.6312,481699.0
2023-07-20 10:10:00,17.75,17.75,17.71,17.71,98889.0,17.6312,17.6312,17.5915,17.5915,98889.0
2023-07-20 10:15:00,17.71,17.74,17.71,17.73,186196.0,17.5915,17.6213,17.5915,17.6114,186196.0
2023-07-20 10:20:00,17.72,17.79,17.72,17.79,226160.0,17.6014,17.671,17.6014,17.671,226160.0
2023-07-20 10:25:00,17.79,17.79,17.76,17.78,132828.0,17.671,17.671,17.6412,17.661,132828.0
2023-07-20 10:30:00,17.79,17.81,17.78,17.81,117183.0,17.671,17.6908,17.661,17.6908,117183.0
2023-07-20 10:35:00,17.81,17.81,17.77,17.78,87684.0,17.6908,17.6908,17.6511,17.661,87684.0
2023-07-20 10:40:00,17.78,17.78,17.72,17.72,165594.0,17.661,17.661,17.6014,17.6014,165594.0
2023-07-20 10:45:00,17.72,17.77,17.72,17.73,121294.0,17.6014,17.6511,17.6014,17.6114,121294.0
2023-07-20 10:50:00,17.73,17.76,17.73,17.73,80593.0,17.6114,17.6412,17.6114,17.6114,80593.0
2023-07-20 10:55:00,17.73,17.75,17.72,17.72,60559.0,17.6114,17.6312,17.6014,17.6014,60559.0
2023-07-20 11:00:00,17.72,17.73,17.72,17.73,27911.0,17.6014,17.6114,17.6014,17.6114,27911.0
2023-07-20 11:05:00,17.73,17.74,17.72,17.73,41936.0,17.6114,17.6213,17.6014,17.6114,41936.0
2023-07-20 11:10:00,17.72,17.74,17.7,17.73,191221.0,17.6014,17.6213,17.5816,17.6114,191221.0
2023-07-20 11:15:00,17.74,17.76,17.73,17.73,45256.0,17.6213,17.6412,17.6114,17.6114,45256.0
2023-07-20 11:20:00,17.73,17.75,17.72,17.73,70245.0,17.6114,17.6312,17.6014,17.6114,70245.0
2023-07-20 11:25:00,17.73,17.74,17.71,17.73,66179.0,17.6114,17.6213,17.5915,17.6114,66179.0
2023-07-20 11:30:00,17.73,17.73,17.7,17.71,45622.0,17.6114,17.6114,17.5816,17.5915,45622.0
2023-07-20 11:35:00,17.71,17.81,17.7,17.8,488088.0,17.5915,17.6908,17.5816,17.6809,488088.0
2023-07-20 11:40:00,17.8,17.81,17.78,17.8,236942.0,17.6809,17.6908,17.661,17.6809,236942.0
2023-07-20 11:45:00,17.79,17.81,17.78,17.81,78582.0,17.671,17.6908,17.661,17.6908,78582.0
2023-07-20 11:50:00,17.8,17.82,17.8,17.81,55413.0,17.6809,17.7008,17.6809,17.6908,55413.0
2023-07-20 11:55:00,17.8,17.85,17.8,17.82,91181.0,17.6809,17.7306,17.6809,17.7008,91181.0
2023-07-20 12:00:00,17.82,17.83,17.81,17.82,48048.0,17.7008,17.7107,17.6908,17.7008,48048.0
2023-07-20 12:05:00,17.82,17.82,17.8,17.8,36499.0,17.7008,17.7008,17.6809,17.6809,36499.0
2023-07-20 12:10:00,17.8,17.82,17.8,17.8,51724.0,17.6809,17.7008,17.6809,17.6809,51724.0
2023-07-20 12:15:00,17.8,17.82,17.79,17.82,73778.0,17.6809,17.7008,17.671,17.7008,73778.0
2023-07-20 12:20:00,17.82,17.82,17.79,17.8,53166.0,17.7008,17.7008,17.671,17.6809,53166.0
2023-07-20 12:25:00,17.8,17.81,17.79,17.81,28789.0,17.6809,17.6908,17.671,17.6908,28789.0
2023-07-20 12:30:00,17.81,17.81,17.78,17.8,68616.0,17.6908,17.6908,17.661,17.6809,68616.0
2023-07-20 12:35:00,17.8,17.8,17.77,17.78,40723.0,17.6809,17.6809,17.6511,17.661,40723.0
2023-07-20 12:40:00,17.79,17.79,17.78,17.79,9841.0,17.671,17.671,17.661,17.671,9841.0
2023-07-20 12:45:00,17.78,17.8,17.78,17.8,30037.0,17.661,17.6809,17.661,17.6809,30037.0
2023-07-20 12:50:00,17.8,17.81,17.79,17.8,41371.0,17.6809,17.6908,17.671,17.6809,41371.0
2023-07-20 12:55:00,17.8,17.8,17.78,17.79,34556.0,17.6809,17.6809,17.661,17.671,34556.0
2023-07-20 13:00:00,17.79,17.8,17.78,17.8,45641.0,17.671,17.6809,17.661,17.6809,45641.0
2023-07-20 13:05:00,17.8,17.81,17.79,17.8,61221.0,17.6809,17.6908,17.671,17.6809,61221.0
2023-07-20 13:10:00,17.81,17.81,17.8,17.8,10175.0,17.6908,17.6908,17.6809,17.6809,10175.0
2023-07-20 13:15:00,17.81,17.81,17.77,17.78,145809.0,17.6908,17.6908,17.6511,17.661,145809.0
2023-07-20 13:20:00,17.78,17.78,17.75,17.77,267854.0,17.661,17.661,17.6312,17.6511,267854.0
2023-07-20 13:25:00,17.77,17.79,17.76,17.79,114018.0,17.6511,17.671,17.6412,17.671,114018.0
2023-07-20 13:30:00,17.79,17.79,17.78,17.79,47495.0,17.671,17.671,17.661,17.671,47495.0
2023-07-20 13:35:00,17.79,17.79,17.76,17.77,90961.0,17.671,17.671,17.6412,17.6511,90961.0
2023-07-20 13:40:00,17.77,17.78,17.76,17.78,109247.0,17.6511,17.661,17.6412,17.661,109247.0
2023-07-20 13:45:00,17.78,17.81,17.77,17.79,54330.0,17.661,17.6908,17.6511,17.671,54330.0
2023-07-20 13:50:00,17.8,17.8,17.78,17.79,27883.0,17.6809,17.6809,17.661,17.671,27883.0
2023-07-20 13:55:00,17.79,17.81,17.79,17.8,37319.0,17.671,17.6908,17.671,17.6809,37319.0
2023-07-20 14:00:00,17.8,17.83,17.8,17.82,53644.0,17.6809,17.7107,17.6809,17.7008,53644.0
2023-07-20 14:05:00,17.83,17.85,17.82,17.85,39516.0,17.7107,17.7306,17.7008,17.7306,39516.0
2023-07-20 14:10:00,17.85,17.85,17.82,17.82,89155.0,17.7306,17.7306,17.7008,17.7008,89155.0
2023-07-20 14:15:00,17.82,17.85,17.82,17.84,198658.0,17.7008,17.7306,17.7008,17.7206,198658.0
2023-07-20 14:20:00,17.84,17.87,17.83,17.86,112790.0,17.7206,17.7504,17.7107,17.7405,112790.0
2023-07-20 14:25:00,17.86,17.86,17.83,17.83,57203.0,17.7405,17.7405,17.7107,17.7107,57203.0
2023-07-20 14:30:00,17.84,17.84,17.82,17.83,106726.0,17.7206,17.7206,17.7008,17.7107,106726.0
2023-07-20 14:35:00,17.84,17.86,17.83,17.85,79781.0,17.7206,17.7405,17.7107,17.7306,79781.0
2023-07-20 14:40:00,17.86,17.86,17.83,17.84,109389.0,17.7405,17.7405,17.7107,17.7206,109389.0
2023-07-20 14:45:00,17.84,17.86,17.83,17.86,104410.0,17.7206,17.7405,17.7107,17.7405,104410.0
2023-07-20 14:50:00,17.86,17.87,17.85,17.87,65786.0,17.7405,17.7504,17.7306,17.7504,65786.0
2023-07-20 14:55:00,17.87,17.87,17.85,17.87,75023.0,17.7504,17.7504,17.7306,17.7504,75023.0
2023-07-20 15:00:00,17.86,17.88,17.82,17.82,2769276.0,17.7405,17.7604,17.7008,17.7008,2769276.0
2023-07-20 15:05:00,17.82,17.84,17.8,17.84,168311.0,17.7008,17.7206,17.6809,17.7206,168311.0
2023-07-20 15:10:00,17.83,17.86,17.83,17.84,375863.0,17.7107,17.7405,17.7107,17.7206,375863.0
2023-07-20 15:15:00,17.84,17.84,17.8,17.82,281494.0,17.7206,17.7206,17.6809,17.7008,281494.0
2023-07-20 15:20:00,17.82,17.82,17.78,17.79,310624.0,17.7008,17.7008,17.661,17.671,310624.0
2023-07-20 15:25:00,17.78,17.78,17.74,17.76,223178.0,17.661,17.661,17.6213,17.6412,223178.0
2023-07-20 15:30:00,17.76,17.76,17.72,17.73,384573.0,17.6412,17.6412,17.6014,17.6114,384573.0
2023-07-20 15:35:00,17.72,17.72,17.69,17.69,270244.0,17.6014,17.6014,17.5716,17.5716,270244.0
2023-07-20 15:40:00,17.69,17.72,17.67,17.7,741070.0,17.5716,17.6014,17.5518,17.5816,741070.0
2023-07-20 15:45:00,17.7,17.71,17.68,17.71,400746.0,17.5816,17.5915,17.5617,17.5915,400746.0
2023-07-20 15:50:00,17.7,17.73,17.7,17.73,443214.0,17.5816,17.6114,17.5816,17.6114,443214.0
2023-07-20 15:55:00,17.73,17.73,17.69,17.72,1331160.0,17.6114,17.6114,17.5716,17.6014,1331160.0
2023-07-21 09:30:00,17.75,17.83,17.7,17.81,310235.0,17.6312,17.7107,17.5816,17.6908,310235.0
2023-07-21 09:35:00,17.8,17.82,17.78,17.8,141331.0,17.6809,17.7008,17.661,17.6809,141331.0
2023-07-21 09:40:00,17.8,17.81,17.76,17.76,109104.0,17.6809,17.6908,17.6412,17.6412,109104.0
2023-07-21 09:45:00,17.76,17.82,17.73,17.82,90316.0,17.6412,17.7008,17.6114,17.7008,90316.0
2023-07-21 09:50:00,17.82,17.83,17.78,17.8,127152.0,17.7008,17.7107,17.661,17.6809,127152.0
2023-07-21 09:55:00,17.8,17.84,17.8,17.84,51932.0,17.6809,17.7206,17.6809,17.7206,51932.0
2023-07-21 10:00:00,17.84,17.86,17.81,17.86,160342.0,17.7206,17.7405,17.6908,17.7405,160342.0
2023-07-21 10:05:00,17.87,17.9,17.86,17.88,74176.0,17.7504,17.7802,17.7405,17.7604,74176.0
2023-07-21 10:10:00,17.88,17.88,17.86,17.88,134053.0,17.7604,17.7604,17.7405,17.7604,134053.0
2023-07-21 10:15:00,17.88,17.89,17.87,17.88,114879.0,17.7604,17.7703,17.7504,17.7604,114879.0
2023-07-21 10:20:00,17.87,17.88,17.86,17.88,57133.0,17.7504,17.7604,17.7405,17.7604,57133.0
2023-07-21 10:25:00,17.87,17.9,17.87,17.89,97302.0,17.7504,17.7802,17.7504,17.7703,97302.0
2023-07-21 10:30:00,17.9,17.9,17.86,17.87,35737.0,17.7802,17.7802,17.7405,17.7504,35737.0
2023-07-21 10:35:00,17.87,17.88,17.84,17.88,108241.0,17.7504,17.7604,17.7206,17.7604,108241.0
2023-07-21 10:40:00,17.88,17.89,17.87,17.89,34362.0,17.7604,17.7703,17.7504,17.7703,34362.0
2023-07-21 10:45:00,17.89,17.9,17.88,17.89,48146.0,17.7703,17.7802,17.7604,17.7703,48146.0
2023-07-21 10:50:00,17.89,17.91,17.89,17.89,166757.0,17.7703,17.7902,17.7703,17.7703,166757.0
2023-07-21 10:55:00,17.89,17.93,17.89,17.91,60547.0,17.7703,17.81,17.7703,17.7902,60547.0
2023-07-21 11:00:00,17.91,17.92,17.89,17.91,51372.0,17.7902,17.8001,17.7703,17.7902,51372.0
2023-07-21 11:05:00,17.91,17.91,17.89,17.89,57270.0,17.7902,17.7902,17.7703,17.7703,57270.0
2023-07-21 11:10:00,17.9,17.9,17.89,17.89,18989.0,17.7802,17.7802,17.7703,17.7703,18989.0
2023-07-21 11:15:00,17.89,17.92,17.89,17.91,59910.0,17.7703,17.8001,17.7703,17.7902,59910.0
2023-07-21 11:20:00,17.92,17.92,17.89,17.89,32446.0,17.8001,17.8001,17.7703,17.7703,32446.0
2023-07-21 11:25:00,17.89,17.9,17.88,17.89,45024.0,17.7703,17.7802,17.7604,17.7703,45024.0
2023-07-21 11:30:00,17.89,17.95,17.88,17.94,53776.0,17.7703,17.8299,17.7604,17.82,53776.0
2023-07-21 11:35:00,17.94,17.96,17.93,17.96,38825.0,17.82,17.8398,17.81,17.8398,38825.0
2023-07-21 11:40:00,17.96,17.96,17.95,17.96,67938.0,17.8398,17.8398,17.8299,17.8398,67938.0
2023-07-21 11:45:00,17.96,17.97,17.95,17.96,119152.0,17.8398,17.8498,17.8299,17.8398,119152.0
2023-07-21 11:50:00,17.97,17.97,17.96,17.97,16105.0,17.8498,17.8498,17.8398,17.8498,16105.0
2023-07-21 11:55:00,17.97,17.99,17.96,17.99,80817.0,17.8498,17.8696,17.8398,17.8696,80817.0
2023-07-21 12:00:00,17.99,18.01,17.98,18.01,265119.0,17.8696,17.8895,17.8597,17.8895,265119.0
2023-07-21 12:05:00,18.01,18.01,17.97,18.0,71835.0,17.8895,17.8895,17.8498,17.8796,71835.0
2023-07-21 12:10:00,18.0,18.0,17.97,17.97,30428.0,17.8796,17.8796,17.8498,17.8498,30428.0
2023-07-21 12:15:00,17.98,18.0,17.97,18.0,52818.0,17.8597,17.8796,17.8498,17.8796,52818.0
2023-07-21 12:20:00,17.99,18.0,17.99,18.0,118638.0,17.8696,17.8796,17.8696,17.8796,118638.0
2023-07-21 12:25:00,18.0,18.02,17.99,18.01,106717.0,17.8796,17.8994,17.8696,17.8895,106717.0
2023-07-21 12:30:00,18.01,18.03,18.0,18.03,157583.0,17.8895,17.9094,17.8796,17.9094,157583.0
2023-07-21 12:35:00,18.02,18.05,18.01,18.05,350917.0,17.8994,17.9292,17.8895,17.9292,350917.0
2023-07-21 12:40:00,18.05,18.05,18.04,18.05,125251.0,17.9292,17.9292,17.9193,17.9292,125251.0
2023-07-21 12:45:00,18.05,18.05,18.01,18.02,98608.0,17.9292,17.9292,17.8895,17.8994,98608.0
2023-07-21 12:50:00,18.02,18.02,18.0,18.01,78037.0,17.8994,17.8994,17.8796,17.8895,78037.0
2023-07-21 12:55:00,18.01,18.02,18.0,18.02,34910.0,17.8895,17.8994,17.8796,17.8994,34910.0
2023-07-21 13:00:00,18.02,18.03,17.99,18.0,399025.0,17.8994,17.9094,17.8696,17.8796,399025.0
2023-07-21 13:05:00,18.0,18.01,17.99,17.99,40737.0,17.8796,17.8895,17.8696,17.8696,40737.0
2023-07-21 13:10:00,18.0,18.0,17.98,18.0,48167.0,17.8796,17.8796,17.8597,17.8796,48167.0
2023-07-21 13:15:00,18.0,18.02,17.99,18.02,55352.0,17.8796,17.8994,17.8696,17.8994,55352.0
2023-07-21 13:20:00,18.02,18.04,18.02,18.04,24173.0,17.8994,17.9193,17.8994,17.9193,24173.0
2023-07-21 13:25:00,18.03,18.04,18.02,18.03,47987.0,17.9094,17.9193,17.8994,17.9094,47987.0
2023-07-21 13:30:00,18.03,18.03,17.99,18.01,94543.0,17.9094,17.9094,17.8696,17.8895,94543.0
2023-07-21 13:35:00,18.01,18.02,18.0,18.01,12594.0,17.8895,17.8994,17.8796,17.8895,12594.0
2023-07-21 13:40:00,18.02,18.02,17.97,17.98,191825.0,17.8994,17.8994,17.8498,17.8597,191825.0
2023-07-21 13:45:00,17.97,17.97,17.96,17.96,165870.0,17.8498,17.8498,17.8398,17.8398,165870.0
2023-07-21 13:50:00,17.97,17.97,17.94,17.95,449901.0,17.8498,17.8498,17.82,17.8299,449901.0
2023-07-21 13:55:00,17.95,17.95,17.92,17.93,39776.0,17.8299,17.8299,17.8001,17.81,39776.0
2023-07-21 14:00:00,17.93,17.94,17.91,17.92,68211.0,17.81,17.82,17.7902,17.8001,68211.0
2023-07-21 14:05:00,17.92,17.93,17.91,17.92,28229.0,17.8001,17.81,17.7902,17.8001,28229.0
2023-07-21 14:10:00,17.92,17.92,17.91,17.91,15421.0,17.8001,17.8001,17.7902,17.7902,15421.0
2023-07-21 14:15:00,17.92,17.92,17.89,17.89,78599.0,17.8001,17.8001,17.7703,17.7703,78599.0
2023-07-21 14:20:00,17.9,17.9,17.87,17.87,80689.0,17.7802,17.7802,17.7504,17.7504,80689.0
2023-07-21 14:25:00,17.87,17.89,17.87,17.88,72487.0,17.7504,17.7703,17.7504,17.7604,72487.0
2023-07-21 14:30:00,17.89,17.89,17.88,17.88,11961.0,17.7703,17.7703,17.7604,17.7604,11961.0
2023-07-21 14:35:00,17.89,17.9,17.88,17.89,54183.0,17.7703,17.7802,17.7604,17.7703,54183.0
2023-07-21 14:40:00,17.89,17.9,17.86,17.87,151149.0,17.7703,17.7802,17.7405,17.7504,151149.0
2023-07-21 14:45:00,17.86,17.86,17.82,17.86,181549.0,17.7405,17.7405,17.7008,17.7405,181549.0
2023-07-21 14:50:00,17.86,17.88,17.85,17.88,47746.0,17.7405,17.7604,17.7306,17.7604,47746.0
2023-07-21 14:55:00,17.88,17.9,17.87,17.89,191009.0,17.7604,17.7802,17.7504,17.7703,191009.0
2023-07-21 15:00:00,17.89,17.93,17.88,17.92,124190.0,17.7703,17.81,17.7604,17.8001,124190.0
2023-07-21 15:05:00,17.92,17.95,17.9,17.94,263097.0,17.8001,17.8299,17.7802,17.82,263097.0
2023-07-21 15:10:00,17.94,17.95,17.93,17.95,77149.0,17.82,17.8299,17.81,17.8299,77149.0
2023-07-21 15:15:00,17.95,17.96,17.94,17.95,88901.0,17.8299,17.8398,17.82,17.8299,88901.0
2023-07-21 15:20:00,17.95,17.95,17.92,17.92,52934.0,17.8299,17.8299,17.8001,17.8001,52934.0
2023-07-21 15:25:00,17.92,17.95,17.92,17.95,76466.0,17.8001,17.8299,17.8001,17.8299,76466.0
2023-07-21 15:30:00,17.95,17.97,17.95,17.96,34480.0,17.8299,17.8498,17.8299,17.8398,34480.0
2023-07-21 15:35:00,17.96,17.97,17.93,17.94,186975.0,17.8398,17.8498,17.81,17.82,186975.0
2023-07-21 15:40:00,17.95,17.95,17.93,17.95,97570.0,17.8299,17.8299,17.81,17.8299,97570.0
2023-07-21 15:45:00,17.94,17.95,17.93,17.95,209777.0,17.82,17.8299,17.81,17.8299,209777.0
2023-07-21 15:50:00,17.94,17.97,17.93,17.97,344862.0,17.82,17.8498,17.81,17.8498,344862.0
2023-07-21 15:55:00,17.96,17.98,17.95,17.95,613680.0,17.8398,17.8597,17.8299,17.8299,613680.0
2023-07-24 09:30:00,17.98,17.98,17.92,17.95,119545.0,17.8597,17.8597,17.8001,17.8299,119545.0
2023-07-24 09:35:00,17.95,17.95,17.86,17.88,117100.0,17.8299,17.8299,17.7405,17.7604,117100.0
2023-07-24 09:40:00,17.88,17.92,17.84,17.89,64805.0,17.7604,17.8001,17.7206,17.7703,64805.0
2023-07-24 09:45:00,17.89,17.98,17.88,17.95,103201.0,17.7703,17.8597,17.7604,17.8299,103201.0
2023-07-24 09:50:00,17.95,17.96,17.85,17.86,114272.0,17.8299,17.8398,17.7306,17.7405,114272.0
2023-07-24 09:55:00,17.86,17.87,17.82,17.82,75421.0,17.7405,17.7504,17.7008,17.7008,75421.0
2023-07-24 10:00:00,17.83,17.89,17.82,17.88,102930.0,17.7107,17.7703,17.7008,17.7604,102930.0
2023-07-24 10:05:00,17.87,17.87,17.82,17.84,114582.0,17.7504,17.7504,17.7008,17.7206,114582.0
2023-07-24 10:10:00,17.85,17.88,17.83,17.84,101639.0,17.7306,17.7604,17.7107,17.7206,101639.0
2023-07-24 10:15:00,17.84,17.85,17.81,17.82,174539.0,17.7206,17.7306,17.6908,17.7008,174539.0
2023-07-24 10:20:00,17.81,17.82,17.74,17.76,235321.0,17.6908,17.7008,17.6213,17.6412,235321.0
2023-07-24 10:25:00,17.76,17.8,17.75,17.8,69935.0,17.6412,17.6809,17.6312,17.6809,69935.0
2023-07-24 10:30:00,17.79,17.82,17.79,17.82,300174.0,17.671,17.7008,17.671,17.7008,300174.0
2023-07-24 10:35:00,17.82,17.86,17.8,17.86,582533.0,17.7008,17.7405,17.6809,17.7405,582533.0
2023-07-24 10:40:00,17.86,17.86,17.82,17.83,147684.0,17.7405,17.7405,17.7008,17.7107,147684.0
2023-07-24 10:45:00,17.84,17.86,17.81,17.86,127855.0,17.7206,17.7405,17.6908,17.7405,127855.0
2023-07-24 10:50:00,17.86,17.86,17.83,17.84,63571.0,17.7405,17.7405,17.7107,17.7206,63571.0
2023-07-24 10:55:00,17.84,17.85,17.82,17.85,62143.0,17.7206,17.7306,17.7008,17.7306,62143.0
2023-07-24 11:00:00,17.84,17.86,17.83,17.86,60121.0,17.7206,17.7405,17.7107,17.7405,60121.0
2023-07-24 11:05:00,17.86,17.87,17.84,17.87,62359.0,17.7405,17.7504,17.7206,17.7504,62359.0
2023-07-24 11:10:00,17.87,17.88,17.86,17.88,166314.0,17.7504,17.7604,17.7405,17.7604,166314.0
2023-07-24 11:15:00,17.88,17.9,17.86,17.89,94794.0,17.7604,17.7802,17.7405,17.7703,94794.0
2023-07-24 11:20:00,17.89,17.94,17.89,17.91,63471.0,17.7703,17.82,17.7703,17.7902,63471.0
2023-07-24 11:25:00,17.91,17.93,17.91,17.93,46046.0,17.7902,17.81,17.7902,17.81,46046.0
2023-07-24 11:30:00,17.93,17.95,17.92,17.94,30994.0,17.81,17.8299,17.8001,17.82,30994.0
2023-07-24 11:35:00,17.94,17.95,17.92,17.95,83785.0,17.82,17.8299,17.8001,17.8299,83785.0
2023-07-24 11:40:00,17.95,17.96,17.92,17.93,36011.0,17.8299,17.8398,17.8001,17.81,36011.0
2023-07-24 11:45:00,17.93,17.94,17.92,17.93,21846.0,17.81,17.82,17.8001,17.81,21846.0
2023-07-24 11:50:00,17.93,17.93,17.89,17.91,104310.0,17.81,17.81,17.7703,17.7902,104310.0
2023-07-24 11:55:00,17.91,17.94,17.9,17.94,618442.0,17.7902,17.82,17.7802,17.82,618442.0
2023-07-24 12:00:00,17.94,17.95,17.94,17.94,50854.0,17.82,17.8299,17.82,17.82,50854.0
2023-07-24 12:05:00,17.94,17.94,17.92,17.92,68433.0,17.82,17.82,17.8001,17.8001,68433.0
2023-07-24 12:10:00,17.92,17.93,17.9,17.93,107368.0,17.8001,17.81,17.7802,17.81,107368.0
2023-07-24 12:15:00,17.93,17.94,17.92,17.94,66794.0,17.81,17.82,17.8001,17.82,66794.0
2023-07-24 12:20:00,17.94,17.94,17.92,17.92,46289.0,17.82,17.82,17.8001,17.8001,46289.0
2023-07-24 12:25:00,17.92,17.94,17.91,17.93,108790.0,17.8001,17.82,17.7902,17.81,108790.0
2023-07-24 12:30:00,17.93,17.93,17.91,17.91,39647.0,17.81,17.81,17.7902,17.7902,39647.0
2023-07-24 12:35:00,17.91,17.93,17.91,17.91,52530.0,17.7902,17.81,17.7902,17.7902,52530.0
2023-07-24 12:40:00,17.91,17.93,17.9,17.93,50756.0,17.7902,17.81,17.7802,17.81,50756.0
2023-07-24 12:45:00,17.93,17.93,17.9,17.91,78534.0,17.81,17.81,17.7802,17.7902,78534.0
2023-07-24 12:50:00,17.91,17.93,17.91,17.93,32299.0,17.7902,17.81,17.7902,17.81,32299.0
2023-07-24 12:55:00,17.93,17.93,17.91,17.92,47307.0,17.81,17.81,17.7902,17.8001,47307.0
2023-07-24 13:00:00,17.93,17.93,17.92,17.93,18774.0,17.81,17.81,17.8001,17.81,18774.0
2023-07-24 13:05:00,17.93,17.93,17.9,17.91,66427.0,17.81,17.81,17.7802,17.7902,66427.0
2023-07-24 13:10:00,17.92,17.92,17.91,17.91,45801.0,17.8001,17.8001,17.7902,17.7902,45801.0
2023-07-24 13:15:00,17.92,17.92,17.91,17.92,23189.0,17.8001,17.8001,17.7902,17.8001,23189.0
2023-07-24 13:20:00,17.91,17.95,17.9,17.94,182381.0,17.7902,17.8299,17.7802,17.82,182381.0
2023-07-24 13:25:00,17.94,17.95,17.92,17.93,81737.0,17.82,17.8299,17.8001,17.81,81737.0
2023-07-24 13:30:00,17.93,17.93,17.92,17.93,22066.0,17.81,17.81,17.8001,17.81,22066.0
2023-07-24 13:35:00,17.93,17.93,17.9,17.91,70636.0,17.81,17.81,17.7802,17.7902,70636.0
2023-07-24 13:40:00,17.91,17.93,17.91,17.91,38935.0,17.7902,17.81,17.7902,17.7902,38935.0
2023-07-24 13:45:00,17.91,17.92,17.9,17.92,29286.0,17.7902,17.8001,17.7802,17.8001,29286.0
2023-07-24 13:50:00,17.91,17.92,17.9,17.91,21672.0,17.7902,17.8001,17.7802,17.7902,21672.0
2023-07-24 13:55:00,17.91,17.92,17.9,17.91,24636.0,17.7902,17.8001,17.7802,17.7902,24636.0
2023-07-24 14:00:00,17.92,17.93,17.91,17.91,59675.0,17.8001,17.81,17.7902,17.7902,59675.0
2023-07-24 14:05:00,17.91,17.92,17.91,17.91,24465.0,17.7902,17.8001,17.7902,17.7902,24465.0
2023-07-24 14:10:00,17.91,17.92,17.9,17.91,73053.0,17.7902,17.8001,17.7802,17.7902,73053.0
2023-07-24 14:15:00,17.91,17.94,17.91,17.94,38061.0,17.7902,17.82,17.7902,17.82,38061.0
2023-07-24 14:20:00,17.94,17.94,17.91,17.93,57633.0,17.82,17.82,17.7902,17.81,57633.0
2023-07-24 14:25:00,17.93,17.93,17.92,17.93,23095.0,17.81,17.81,17.8001,17.81,23095.0
2023-07-24 14:30:00,17.93,17.93,17.91,17.91,74611.0,17.81,17.81,17.7902,17.7902,74611.0
2023-07-24 14:35:00,17.91,17.93,17.91,17.91,59378.0,17.7902,17.81,17.7902,17.7902,59378.0
2023-07-24 14:40:00,17.92,17.92,17.9,17.9,40935.0,17.8001,17.8001,17.7802,17.7802,40935.0
2023-07-24 14:45:00,17.91,17.92,17.9,17.91,50622.0,17.7902,17.8001,17.7802,17.7902,50622.0
2023-07-24 14:50:00,17.91,17.92,17.9,17.91,37853.0,17.7902,17.8001,17.7802,17.7902,37853.0
2023-07-24 14:55:00,17.91,17.94,17.91,17.94,58110.0,17.7902,17.82,17.7902,17.82,58110.0
2023-07-24 15:00:00,17.94,17.94,17.91,17.93,85717.0,17.82,17.82,17.7902,17.81,85717.0
2023-07-24 15:05:00,17.93,17.93,17.92,17.93,41264.0,17.81,17.81,17.8001,17.81,41264.0
2023-07-24 15:10:00,17.93,17.93,17.9,17.91,89839.0,17.81,17.81,17.7802,17.7902,89839.0
2023-07-24 15:15:00,17.91,17.92,17.9,17.91,78102.0,17.7902,17.8001,17.7802,17.7902,78102.0
2023-07-24 15:20:00,17.9,17.91,17.89,17.89,85679.0,17.7802,17.7902,17.7703,17.7703,85679.0
2023-07-24 15:25:00,17.89,17.9,17.86,17.88,102180.0,17.7703,17.7802,17.7405,17.7604,102180.0
2023-07-24 15:30:00,17.87,17.89,17.86,17.87,117147.0,17.7504,17.7703,17.7405,17.7504,117147.0
2023-07-24 15:35:00,17.87,17.88,17.85,17.86,142105.0,17.7504,17.7604,17.7306,17.7405,142105.0
2023-07-24 15:40:00,17.86,17.9,17.85,17.9,127453.0,17.7405,17.7802,17.7306,17.7802,127453.0
2023-07-24 15:45:00,17.9,17.91,17.88,17.89,179135.0,17.7802,17.7902,17.7604,17.7703,179135.0
2023-07-24 15:50:00,17.88,17.91,17.88,17.89,485018.0,17.7604,17.7902,17.7604,17.7703,485018.0
2023-07-24 15:55:00,17.9,17.9,17.87,17.88,693684.0,17.7802,17.7802,17.7504,17.7604,693684.0
2023-07-25 09:30:00,17.93,17.96,17.87,17.87,154419.0,17.81,17.8398,17.7504,17.7504,154419.0
2023-07-25 09:35:00,17.87,17.88,17.82,17.87,70529.0,17.7504,17.7604,17.7008,17.7504,70529.0
2023-07-25 09:40:00,17.87,17.87,17.83,17.85,68856.0,17.7504,17.7504,17.7107,17.7306,68856.0
2023-07-25 09:45:00,17.84,17.87,17.83,17.84,46598.0,17.7206,17.7504,17.7107,17.7206,46598.0
2023-07-25 09:50:00,17.84,17.86,17.83,17.84,31683.0,17.7206,17.7405,17.7107,17.7206,31683.0
2023-07-25 09:55:00,17.84,17.86,17.84,17.85,34127.0,17.7206,17.7405,17.7206,17.7306,34127.0
2023-07-25 10:00:00,17.84,17.85,17.8,17.8,187958.0,17.7206,17.7306,17.6809,17.6809,187958.0
2023-07-25 10:05:00,17.8,17.81,17.79,17.79,74494.0,17.6809,17.6908,17.671,17.671,74494.0
2023-07-25 10:10:00,17.8,17.83,17.79,17.82,61404.0,17.6809,17.7107,17.671,17.7008,61404.0
2023-07-25 10:15:00,17.82,17.85,17.82,17.82,75915.0,17.7008,17.7306,17.7008,17.7008,75915.0
2023-07-25 10:20:00,17.82,17.85,17.82,17.84,34111.0,17.7008,17.7306,17.7008,17.7206,34111.0
2023-07-25 10:25:00,17.84,17.86,17.84,17.85,26316.0,17.7206,17.7405,17.7206,17.7306,26316.0
2023-07-25 10:30:00,17.86,17.88,17.84,17.87,395791.0,17.7405,17.7604,17.7206,17.7504,395791.0
2023-07-25 10:35:00,17.87,17.87,17.83,17.83,56086.0,17.7504,17.7504,17.7107,17.7107,56086.0
2023-07-25 10:40:00,17.83,17.84,17.82,17.82,53386.0,17.7107,17.7206,17.7008,17.7008,53386.0
2023-07-25 10:45:00,17.82,17.83,17.81,17.82,122482.0,17.7008,17.7107,17.6908,17.7008,122482.0
2023-07-25 10:50:00,17.81,17.84,17.81,17.84,60855.0,17.6908,17.7206,17.6908,17.7206,60855.0
2023-07-25 10:55:00,17.84,17.88,17.83,17.88,129756.0,17.7206,17.7604,17.7107,17.7604,129756.0
2023-07-25 11:00:00,17.88,17.89,17.86,17.89,66391.0,17.7604,17.7703,17.7405,17.7703,66391.0
2023-07-25 11:05:00,17.88,17.9,17.88,17.89,61612.0,17.7604,17.7802,17.7604,17.7703,61612.0
2023-07-25 11:10:00,17.89,17.92,17.89,17.89,92218.0,17.7703,17.8001,17.7703,17.7703,92218.0
2023-07-25 11:15:00,17.89,17.91,17.88,17.89,76119.0,17.7703,17.7902,17.7604,17.7703,76119.0
2023-07-25 11:20:00,17.89,17.91,17.88,17.91,59913.0,17.7703,17.7902,17.7604,17.7902,59913.0
2023-07-25 11:25:00,17.91,17.92,17.9,17.91,55439.0,17.7902,17.8001,17.7802,17.7902,55439.0
2023-07-25 11:30:00,17.92,17.93,17.92,17.92,38528.0,17.8001,17.81,17.8001,17.8001,38528.0
2023-07-25 11:35:00,17.93,17.94,17.92,17.92,45541.0,17.81,17.82,17.8001,17.8001,45541.0
2023-07-25 11:40:00,17.92,17.94,17.92,17.94,54488.0,17.8001,17.82,17.8001,17.82,54488.0
2023-07-25 11:45:00,17.94,17.95,17.93,17.95,61089.0,17.82,17.8299,17.81,17.8299,61089.0
2023-07-25 11:50:00,17.95,17.95,17.94,17.95,40881.0,17.8299,17.8299,17.82,17.8299,40881.0
2023-07-25 11:55:00,17.95,17.99,17.94,17.99,95961.0,17.8299,17.8696,17.82,17.8696,95961.0
2023-07-25 12:00:00,17.99,18.0,17.97,17.97,64534.0,17.8696,17.8796,17.8498,17.8498,64534.0
2023-07-25 12:05:00,17.97,17.98,17.96,17.96,110326.0,17.8498,17.8597,17.8398,17.8398,110326.0
2023-07-25 12:10:00,17.96,18.01,17.96,18.0,253437.0,17.8398,17.8895,17.8398,17.8796,253437.0
2023-07-25 12:15:00,18.01,18.04,17.99,18.01,715499.0,17.8895,17.9193,17.8696,17.8895,715499.0
2023-07-25 12:20:00,18.0,18.01,17.99,17.99,55169.0,17.8796,17.8895,17.8696,17.8696,55169.0
2023-07-25 12:25:00,18.0,18.0,17.98,17.98,56986.0,17.8796,17.8796,17.8597,17.8597,56986.0
2023-07-25 12:30:00,17.98,17.99,17.97,17.97,110587.0,17.8597,17.8696,17.8498,17.8498,110587.0
2023-07-25 12:35:00,17.98,17.98,17.96,17.96,33328.0,17.8597,17.8597,17.8398,17.8398,33328.0
2023-07-25 12:40:00,17.96,17.99,17.95,17.96,154488.0,17.8398,17.8696,17.8299,17.8398,154488.0
2023-07-25 12:45:00,17.96,17.98,17.95,17.98,51579.0,17.8398,17.8597,17.8299,17.8597,51579.0
2023-07-25 12:50:00,17.98,17.98,17.97,17.98,45446.0,17.8597,17.8597,17.8498,17.8597,45446.0
2023-07-25 12:55:00,17.97,18.02,17.97,18.02,132164.0,17.8498,17.8994,17.8498,17.8994,132164.0
2023-07-25 13:00:00,18.02,18.02,18.0,18.01,71312.0,17.8994,17.8994,17.8796,17.8895,71312.0
2023-07-25 13:05:00,18.01,18.01,17.99,17.99,56487.0,17.8895,17.8895,17.8696,17.8696,56487.0
2023-07-25 13:10:00,17.99,18.0,17.99,18.0,25027.0,17.8696,17.8796,17.8696,17.8796,25027.0
2023-07-25 13:15:00,18.0,18.02,17.99,18.01,60341.0,17.8796,17.8994,17.8696,17.8895,60341.0
2023-07-25 13:20:00,18.0,18.01,17.99,17.99,26726.0,17.8796,17.8895,17.8696,17.8696,26726.0
2023-07-25 13:25:00,18.0,18.0,17.98,17.98,38116.0,17.8796,17.8796,17.8597,17.8597,38116.0
2023-07-25 13:30:00,17.98,17.99,17.96,17.97,171689.0,17.8597,17.8696,17.8398,17.8498,171689.0
2023-07-25 13:35:00,17.97,17.98,17.96,17.96,362068.0,17.8498,17.8597,17.8398,17.8398,362068.0
2023-07-25 13:40:00,17.96,17.99,17.96,17.98,84842.0,17.8398,17.8696,17.8398,17.8597,84842.0
2023-07-25 13:45:00,17.98,17.99,17.97,17.98,49310.0,17.8597,17.8696,17.8498,17.8597,49310.0
2023-07-25 13:50:00,17.99,17.99,17.98,17.98,52620.0,17.8696,17.8696,17.8597,17.8597,52620.0
2023-07-25 13:55:00,17.99,17.99,17.98,17.98,51534.0,17.8696,17.8696,17.8597,17.8597,51534.0
2023-07-25 14:00:00,17.98,17.99,17.97,17.98,103599.0,17.8597,17.8696,17.8498,17.8597,103599.0
2023-07-25 14:05:00,17.98,17.99,17.98,17.98,84146.0,17.8597,17.8696,17.8597,17.8597,84146.0
2023-07-25 14:10:00,17.98,17.99,17.98,17.98,19315.0,17.8597,17.8696,17.8597,17.8597,19315.0
2023-07-25 14:15:00,17.98,18.02,17.98,18.02,72501.0,17.8597,17.8994,17.8597,17.8994,72501.0
2023-07-25 14:20:00,18.02,18.03,18.0,18.01,128076.0,17.8994,17.9094,17.8796,17.8895,128076.0
2023-07-25 14:25:00,18.01,18.01,17.99,17.99,38520.0,17.8895,17.8895,17.8696,17.8696,38520.0
2023-07-25 14:30:00,18.0,18.0,17.98,18.0,88262.0,17.8796,17.8796,17.8597,17.8796,88262.0
2023-07-25 14:35:00,18.0,18.01,17.99,17.99,299183.0,17.8796,17.8895,17.8696,17.8696,299183.0
2023-07-25 14:40:00,18.0,18.0,17.97,17.98,55447.0,17.8796,17.8796,17.8498,17.8597,55447.0
2023-07-25 14:45:00,17.98,17.99,17.97,17.97,88694.0,17.8597,17.8696,17.8498,17.8498,88694.0
2023-07-25 14:50:00,17.98,17.98,17.96,17.96,61046.0,17.8597,17.8597,17.8398,17.8398,61046.0
2023-07-25 14:55:00,17.96,17.99,17.96,17.96,101984.0,17.8398,17.8696,17.8398,17.8398,101984.0
2023-07-25 15:00:00,17.96,17.97,17.94,17.94,124093.0,17.8398,17.8498,17.82,17.82,124093.0
2023-07-25 15:05:00,17.94,17.95,17.93,17.95,212771.0,17.82,17.8299,17.81,17.8299,212771.0
2023-07-25 15:10:00,17.95,17.95,17.93,17.95,121678.0,17.8299,17.8299,17.81,17.8299,121678.0
2023-07-25 15:15:00,17.95,17.97,17.94,17.96,120918.0,17.8299,17.8498,17.82,17.8398,120918.0
2023-07-25 15:20:00,17.96,17.97,17.95,17.97,148400.0,17.8398,17.8498,17.8299,17.8498,148400.0
2023-07-25 15:25:00,17.96,17.97,17.94,17.95,151578.0,17.8398,17.8498,17.82,17.8299,151578.0
2023-07-25 15:30:00,17.95,17.97,17.93,17.96,269771.0,17.8299,17.8498,17.81,17.8398,269771.0
2023-07-25 15:35:00,17.96,17.96,17.94,17.96,124643.0,17.8398,17.8398,17.82,17.8398,124643.0
2023-07-25 15:40:00,17.96,17.98,17.96,17.98,133814.0,17.8398,17.8597,17.8398,17.8597,133814.0
2023-07-25 15:45:00,17.98,17.99,17.97,17.98,264557.0,17.8597,17.8696,17.8498,17.8597,264557.0
2023-07-25 15:50:00,17.98,17.99,17.94,17.96,789795.0,17.8597,17.8696,17.82,17.8398,789795.0
2023-07-25 15:55:00,17.96,17.98,17.94,17.96,868713.0,17.8398,17.8597,17.82,17.8398,868713.0
2023-07-26 09:30:00,17.85,17.96,17.85,17.95,146239.0,17.7306,17.8398,17.7306,17.8299,146239.0
2023-07-26 09:35:00,17.95,17.99,17.93,17.94,85070.0,17.8299,17.8696,17.81,17.82,85070.0
2023-07-26 09:40:00,17.94,17.99,17.92,17.98,115012.0,17.82,17.8696,17.8001,17.8597,115012.0
2023-07-26 09:45:00,17.98,17.98,17.89,17.91,88013.0,17.8597,17.8597,17.7703,17.7902,88013.0
2023-07-26 09:50:00,17.91,17.91,17.84,17.86,62245.0,17.7902,17.7902,17.7206,17.7405,62245.0
2023-07-26 09:55:00,17.86,17.86,17.84,17.86,68981.0,17.7405,17.7405,17.7206,17.7405,68981.0
2023-07-26 10:00:00,17.86,17.86,17.8,17.81,193947.0,17.7405,17.7405,17.6809,17.6908,193947.0
2023-07-26 10:05:00,17.8,17.82,17.79,17.81,102823.0,17.6809,17.7008,17.671,17.6908,102823.0
2023-07-26 10:10:00,17.82,17.88,17.81,17.88,145733.0,17.7008,17.7604,17.6908,17.7604,145733.0
2023-07-26 10:15:00,17.88,17.91,17.85,17.89,318678.0,17.7604,17.7902,17.7306,17.7703,318678.0
2023-07-26 10:20:00,17.89,17.95,17.88,17.95,367875.0,17.7703,17.8299,17.7604,17.8299,367875.0
2023-07-26 10:25:00,17.95,18.01,17.94,17.99,290929.0,17.8299,17.8895,17.82,17.8696,290929.0
2023-07-26 10:30:00,17.98,17.99,17.96,17.99,106457.0,17.8597,17.8696,17.8398,17.8696,106457.0
2023-07-26 10:35:00,17.99,18.0,17.97,17.98,88352.0,17.8696,17.8796,17.8498,17.8597,88352.0
2023-07-26 10:40:00,17.98,18.0,17.97,17.99,63468.0,17.8597,17.8796,17.8498,17.8696,63468.0
2023-07-26 10:45:00,17.99,18.01,17.99,18.01,83702.0,17.8696,17.8895,17.8696,17.8895,83702.0
2023-07-26 10:50:00,18.01,18.06,18.0,18.06,132730.0,17.8895,17.9392,17.8796,17.9392,132730.0
2023-07-26 10:55:00,18.06,18.06,18.01,18.03,142815.0,17.9392,17.9392,17.8895,17.9094,142815.0
2023-07-26 11:00:00,18.03,18.04,18.01,18.02,176707.0,17.9094,17.9193,17.8895,17.8994,176707.0
2023-07-26 11:05:00,18.02,18.02,17.93,17.96,407967.0,17.8994,17.8994,17.81,17.8398,407967.0
2023-07-26 11:10:00,17.96,17.97,17.9,17.9,315615.0,17.8398,17.8498,17.7802,17.7802,315615.0
2023-07-26 11:15:00,17.9,17.95,17.89,17.94,148823.0,17.7802,17.8299,17.7703,17.82,148823.0
2023-07-26 11:20:00,17.94,17.96,17.92,17.93,242839.0,17.82,17.8398,17.8001,17.81,242839.0
2023-07-26 11:25:00,17.93,17.94,17.89,17.89,149212.0,17.81,17.82,17.7703,17.7703,149212.0
2023-07-26 11:30:00,17.89,17.9,17.87,17.89,134691.0,17.7703,17.7802,17.7504,17.7703,134691.0
2023-07-26 11:35:00,17.89,17.89,17.85,17.88,188522.0,17.7703,17.7703,17.7306,17.7604,188522.0
2023-07-26 11:40:00,17.88,17.9,17.86,17.9,133370.0,17.7604,17.7802,17.7405,17.7802,133370.0
2023-07-26 11:45:00,17.9,17.91,17.83,17.85,280173.0,17.7802,17.7902,17.7107,17.7306,280173.0
2023-07-26 11:50:00,17.85,17.86,17.82,17.85,165417.0,17.7306,17.7405,17.7008,17.7306,165417.0
2023-07-26 11:55:00,17.85,17.89,17.84,17.88,141723.0,17.7306,17.7703,17.7206,17.7604,141723.0
2023-07-26 12:00:00,17.88,17.91,17.87,17.9,78095.0,17.7604,17.7902,17.7504,17.7802,78095.0
2023-07-26 12:05:00,17.91,17.91,17.89,17.89,84127.0,17.7902,17.7902,17.7703,17.7703,84127.0
2023-07-26 12:10:00,17.89,17.93,17.88,17.92,99617.0,17.7703,17.81,17.7604,17.8001,99617.0
2023-07-26 12:15:00,17.93,17.94,17.92,17.94,54732.0,17.81,17.82,17.8001,17.82,54732.0
2023-07-26 12:20:00,17.94,17.96,17.93,17.96,38851.0,17.82,17.8398,17.81,17.8398,38851.0
2023-07-26 12:25:00,17.96,17.96,17.92,17.94,131080.0,17.8398,17.8398,17.8001,17.82,131080.0
2023-07-26 12:30:00,17.94,17.94,17.92,17.93,53340.0,17.82,17.82,17.8001,17.81,53340.0
2023-07-26 12:35:00,17.93,17.94,17.92,17.94,67865.0,17.81,17.82,17.8001,17.82,67865.0
2023-07-26 12:40:00,17.94,17.95,17.93,17.94,76446.0,17.82,17.8299,17.81,17.82,76446.0
2023-07-26 12:45:00,17.94,17.94,17.89,17.91,88488.0,17.82,17.82,17.7703,17.7902,88488.0
2023-07-26 12:50:00,17.91,17.93,17.9,17.91,46108.0,17.7902,17.81,17.7802,17.7902,46108.0
2023-07-26 12:55:00,17.91,17.91,17.9,17.91,23978.0,17.7902,17.7902,17.7802,17.7902,23978.0
2023-07-26 13:00:00,17.91,17.91,17.9,17.91,51204.0,17.7902,17.7902,17.7802,17.7902,51204.0
2023-07-26 13:05:00,17.91,17.93,17.9,17.93,39691.0,17.7902,17.81,17.7802,17.81,39691.0
2023-07-26 13:10:00,17.92,17.93,17.9,17.91,885666.0,17.8001,17.81,17.7802,17.7902,885666.0
2023-07-26 13:15:00,17.91,17.92,17.89,17.92,101784.0,17.7902,17.8001,17.7703,17.8001,101784.0
2023-07-26 13:20:00,17.91,17.92,17.9,17.91,85026.0,17.7902,17.8001,17.7802,17.7902,85026.0
2023-07-26 13:25:00,17.91,17.92,17.9,17.91,127815.0,17.7902,17.8001,17.7802,17.7902,127815.0
2023-07-26 13:30:00,17.91,17.92,17.88,17.9,76390.0,17.7902,17.8001,17.7604,17.7802,76390.0
2023-07-26 13:35:00,17.89,17.9,17.87,17.88,113788.0,17.7703,17.7802,17.7504,17.7604,113788.0
2023-07-26 13:40:00,17.88,17.89,17.87,17.89,196403.0,17.7604,17.7703,17.7504,17.7703,196403.0
2023-07-26 13:45:00,17.89,17.9,17.89,17.89,59480.0,17.7703,17.7802,17.7703,17.7703,59480.0
2023-07-26 13:50:00,17.89,17.9,17.88,17.89,114269.0,17.7703,17.7802,17.7604,17.7703,114269.0
2023-07-26 13:55:00,17.88,17.9,17.88,17.89,61530.0,17.7604,17.7802,17.7604,17.7703,61530.0
2023-07-26 14:00:00,17.89,17.9,17.88,17.89,94171.0,17.7703,17.7802,17.7604,17.7703,94171.0
2023-07-26 14:05:00,17.89,17.9,17.86,17.9,82951.0,17.7703,17.7802,17.7405,17.7802,82951.0
2023-07-26 14:10:00,17.89,17.9,17.87,17.88,66858.0,17.7703,17.7802,17.7504,17.7604,66858.0
2023-07-26 14:15:00,17.88,17.89,17.85,17.88,264379.0,17.7604,17.7703,17.7306,17.7604,264379.0
2023-07-26 14:20:00,17.88,17.89,17.87,17.89,33298.0,17.7604,17.7703,17.7504,17.7703,33298.0
2023-07-26 14:25:00,17.89,17.89,17.87,17.88,77262.0,17.7703,17.7703,17.7504,17.7604,77262.0
2023-07-26 14:30:00,17.88,17.9,17.87,17.89,126913.0,17.7604,17.7802,17.7504,17.7703,126913.0
2023-07-26 14:35:00,17.9,17.92,17.89,17.92,144642.0,17.7802,17.8001,17.7703,17.8001,144642.0
2023-07-26 14:40:00,17.92,17.95,17.92,17.93,139679.0,17.8001,17.8299,17.8001,17.81,139679.0
2023-07-26 14:45:00,17.93,17.95,17.93,17.95,79742.0,17.81,17.8299,17.81,17.8299,79742.0
2023-07-26 14:50:00,17.95,17.95,17.93,17.93,123280.0,17.8299,17.8299,17.81,17.81,123280.0
2023-07-26 14:55:00,17.93,17.94,17.92,17.94,105369.0,17.81,17.82,17.8001,17.82,105369.0
2023-07-26 15:00:00,17.94,17.95,17.92,17.94,901994.0,17.82,17.8299,17.8001,17.82,901994.0
2023-07-26 15:05:00,17.95,17.95,17.88,17.89,241849.0,17.8299,17.8299,17.7604,17.7703,241849.0
2023-07-26 15:10:00,17.88,17.89,17.86,17.89,250517.0,17.7604,17.7703,17.7405,17.7703,250517.0
2023-07-26 15:15:00,17.88,17.9,17.84,17.86,268660.0,17.7604,17.7802,17.7206,17.7405,268660.0
2023-07-26 15:20:00,17.86,17.87,17.84,17.86,145751.0,17.7405,17.7504,17.7206,17.7405,145751.0
2023-07-26 15:25:00,17.86,17.87,17.85,17.87,87918.0,17.7405,17.7504,17.7306,17.7504,87918.0
2023-07-26 15:30:00,17.87,17.87,17.85,17.86,115932.0,17.7504,17.7504,17.7306,17.7405,115932.0
2023-07-26 15:35:00,17.86,17.89,17.85,17.89,201367.0,17.7405,17.7703,17.7306,17.7703,201367.0
2023-07-26 15:40:00,17.89,17.9,17.88,17.89,219551.0,17.7703,17.7802,17.7604,17.7703,219551.0
2023-07-26 15:45:00,17.89,17.9,17.89,17.89,680009.0,17.7703,17.7802,17.7703,17.7703,680009.0
2023-07-26 15:50:00,17.89,17.91,17.87,17.91,694169.0,17.7703,17.7902,17.7504,17.7902,694169.0
2023-07-26 15:55:00,17.91,17.92,17.88,17.9,1242788.0,17.7902,17.8001,17.7604,17.7802,1242788.0
2023-07-27 09:30:00,17.87,17.96,17.82,17.82,245798.0,17.7504,17.8398,17.7008,17.7008,245798.0
2023-07-27 09:35:00,17.82,17.85,17.73,17.81,265647.0,17.7008,17.7306,17.6114,17.6908,265647.0
2023-07-27 09:40:00,17.81,17.84,17.67,17.73,572410.0,17.6908,17.7206,17.5518,17.6114,572410.0
2023-07-27 09:45:00,17.74,17.79,17.71,17.75,217308.0,17.6213,17.671,17.5915,17.6312,217308.0
2023-07-27 09:50:00,17.75,17.77,17.71,17.77,204449.0,17.6312,17.6511,17.5915,17.6511,204449.0
2023-07-27 09:55:00,17.77,17.88,17.76,17.85,112224.0,17.6511,17.7604,17.6412,17.7306,112224.0
2023-07-27 10:00:00,17.85,17.86,17.82,17.85,164075.0,17.7306,17.7405,17.7008,17.7306,164075.0
2023-07-27 10:05:00,17.85,17.85,17.79,17.8,60558.0,17.7306,17.7306,17.671,17.6809,60558.0
2023-07-27 10:10:00,17.79,17.87,17.76,17.87,153505.0,17.671,17.7504,17.6412,17.7504,153505.0
2023-07-27 10:15:00,17.86,17.86,17.79,17.85,159917.0,17.7405,17.7405,17.671,17.7306,159917.0
2023-07-27 10:20:00,17.85,17.87,17.84,17.87,78157.0,17.7306,17.7504,17.7206,17.7504,78157.0
2023-07-27 10:25:00,17.87,17.88,17.84,17.85,104335.0,17.7504,17.7604,17.7206,17.7306,104335.0
2023-07-27 10:30:00,17.85,17.86,17.83,17.84,133744.0,17.7306,17.7405,17.7107,17.7206,133744.0
2023-07-27 10:35:00,17.84,17.87,17.83,17.83,136462.0,17.7206,17.7504,17.7107,17.7107,136462.0
2023-07-27 10:40:00,17.83,17.83,17.79,17.8,56597.0,17.7107,17.7107,17.671,17.6809,56597.0
2023-07-27 10:45:00,17.81,17.83,17.75,17.78,143988.0,17.6908,17.7107,17.6312,17.661,143988.0
2023-07-27 10:50:00,17.78,17.84,17.77,17.84,111444.0,17.661,17.7206,17.6511,17.7206,111444.0
2023-07-27 10:55:00,17.84,17.84,17.79,17.8,119403.0,17.7206,17.7206,17.671,17.6809,119403.0
2023-07-27 11:00:00,17.8,17.81,17.76,17.79,96078.0,17.6809,17.6908,17.6412,17.671,96078.0
2023-07-27 11:05:00,17.79,17.79,17.74,17.75,52186.0,17.671,17.671,17.6213,17.6312,52186.0
2023-07-27 11:10:00,17.75,17.77,17.72,17.75,111137.0,17.6312,17.6511,17.6014,17.6312,111137.0
2023-07-27 11:15:00,17.75,17.77,17.73,17.76,60178.0,17.6312,17.6511,17.6114,17.6412,60178.0
2023-07-27 11:20:00,17.76,17.76,17.67,17.72,268587.0,17.6412,17.6412,17.5518,17.6014,268587.0
2023-07-27 11:25:00,17.71,17.75,17.7,17.75,88280.0,17.5915,17.6312,17.5816,17.6312,88280.0
2023-07-27 11:30:00,17.75,17.77,17.73,17.77,124473.0,17.6312,17.6511,17.6114,17.6511,124473.0
2023-07-27 11:35:00,17.77,17.81,17.76,17.8,97946.0,17.6511,17.6908,17.6412,17.6809,97946.0
2023-07-27 11:40:00,17.81,17.83,17.79,17.8,390190.0,17.6908,17.7107,17.671,17.6809,390190.0
2023-07-27 11:45:00,17.8,17.8,17.71,17.72,126231.0,17.6809,17.6809,17.5915,17.6014,126231.0
2023-07-27 11:50:00,17.71,17.75,17.7,17.71,86243.0,17.5915,17.6312,17.5816,17.5915,86243.0
2023-07-27 11:55:00,17.71,17.73,17.7,17.73,61130.0,17.5915,17.6114,17.5816,17.6114,61130.0
2023-07-27 12:00:00,17.73,17.74,17.72,17.73,59504.0,17.6114,17.6213,17.6014,17.6114,59504.0
2023-07-27 12:05:00,17.73,17.73,17.68,17.71,186419.0,17.6114,17.6114,17.5617,17.5915,186419.0
2023-07-27 12:10:00,17.71,17.72,17.69,17.71,280249.0,17.5915,17.6014,17.5716,17.5915,280249.0
2023-07-27 12:15:00,17.71,17.72,17.6,17.62,334549.0,17.5915,17.6014,17.4823,17.5021,334549.0
2023-07-27 12:20:00,17.62,17.63,17.56,17.57,393536.0,17.5021,17.5121,17.4425,17.4525,393536.0
2023-07-27 12:25:00,17.57,17.58,17.49,17.57,494024.0,17.4525,17.4624,17.373,17.4525,494024.0
2023-07-27 12:30:00,17.57,17.64,17.56,17.62,201957.0,17.4525,17.522,17.4425,17.5021,201957.0
2023-07-27 12:35:00,17.63,17.64,17.59,17.61,262269.0,17.5121,17.522,17.4723,17.4922,262269.0
2023-07-27 12:40:00,17.6,17.62,17.59,17.62,63744.0,17.4823,17.5021,17.4723,17.5021,63744.0
2023-07-27 12:45:00,17.62,17.63,17.61,17.63,51868.0,17.5021,17.5121,17.4922,17.5121,51868.0
2023-07-27 12:50:00,17.63,17.63,17.55,17.55,80311.0,17.5121,17.5121,17.4326,17.4326,80311.0
2023-07-27 12:55:00,17.55,17.64,17.55,17.63,186415.0,17.4326,17.522,17.4326,17.5121,186415.0
2023-07-27 13:00:00,17.64,17.67,17.63,17.66,90175.0,17.522,17.5518,17.5121,17.5419,90175.0
2023-07-27 13:05:00,17.65,17.65,17.61,17.64,90943.0,17.5319,17.5319,17.4922,17.522,90943.0
2023-07-27 13:10:00,17.64,17.66,17.63,17.66,52747.0,17.522,17.5419,17.5121,17.5419,52747.0
2023-07-27 13:15:00,17.66,17.66,17.62,17.63,50287.0,17.5419,17.5419,17.5021,17.5121,50287.0
2023-07-27 13:20:00,17.62,17.63,17.61,17.63,56108.0,17.5021,17.5121,17.4922,17.5121,56108.0
2023-07-27 13:25:00,17.63,17.64,17.62,17.63,69852.0,17.5121,17.522,17.5021,17.5121,69852.0
2023-07-27 13:30:00,17.63,17.64,17.63,17.64,33540.0,17.5121,17.522,17.5121,17.522,33540.0
2023-07-27 13:35:00,17.64,17.64,17.62,17.63,93236.0,17.522,17.522,17.5021,17.5121,93236.0
2023-07-27 13:40:00,17.63,17.65,17.62,17.64,31618.0,17.5121,17.5319,17.5021,17.522,31618.0
2023-07-27 13:45:00,17.64,17.65,17.61,17.62,68451.0,17.522,17.5319,17.4922,17.5021,68451.0
2023-07-27 13:50:00,17.62,17.64,17.61,17.64,97700.0,17.5021,17.522,17.4922,17.522,97700.0
2023-07-27 13:55:00,17.64,17.64,17.62,17.62,69492.0,17.522,17.522,17.5021,17.5021,69492.0
2023-07-27 14:00:00,17.63,17.63,17.57,17.58,115271.0,17.5121,17.5121,17.4525,17.4624,115271.0
2023-07-27 14:05:00,17.58,17.61,17.58,17.61,57419.0,17.4624,17.4922,17.4624,17.4922,57419.0
2023-07-27 14:10:00,17.61,17.61,17.55,17.55,177744.0,17.4922,17.4922,17.4326,17.4326,177744.0
2023-07-27 14:15:00,17.55,17.57,17.54,17.57,47979.0,17.4326,17.4525,17.4227,17.4525,47979.0
2023-07-27 14:20:00,17.57,17.59,17.56,17.57,109261.0,17.4525,17.4723,17.4425,17.4525,109261.0
2023-07-27 14:25:00,17.58,17.58,17.54,17.55,163515.0,17.4624,17.4624,17.4227,17.4326,163515.0
2023-07-27 14:30:00,17.55,17.55,17.52,17.53,82803.0,17.4326,17.4326,17.4028,17.4127,82803.0
2023-07-27 14:35:00,17.53,17.53,17.51,17.52,86861.0,17.4127,17.4127,17.3929,17.4028,86861.0
2023-07-27 14:40:00,17.52,17.53,17.51,17.53,61228.0,17.4028,17.4127,17.3929,17.4127,61228.0
2023-07-27 14:45:00,17.53,17.56,17.53,17.56,70584.0,17.4127,17.4425,17.4127,17.4425,70584.0
2023-07-27 14:50:00,17.55,17.56,17.54,17.55,94881.0,17.4326,17.4425,17.4227,17.4326,94881.0
2023-07-27 14:55:00,17.55,17.55,17.52,17.54,94107.0,17.4326,17.4326,17.4028,17.4227,94107.0
2023-07-27 15:00:00,17.54,17.54,17.5,17.5,125447.0,17.4227,17.4227,17.3829,17.3829,125447.0
2023-07-27 15:05:00,17.5,17.52,17.5,17.52,92565.0,17.3829,17.4028,17.3829,17.4028,92565.0
2023-07-27 15:10:00,17.52,17.56,17.51,17.56,76947.0,17.4028,17.4425,17.3929,17.4425,76947.0
2023-07-27 15:15:00,17.56,17.58,17.55,17.57,115552.0,17.4425,17.4624,17.4326,17.4525,115552.0
2023-07-27 15:20:00,17.57,17.57,17.55,17.55,48770.0,17.4525,17.4525,17.4326,17.4326,48770.0
2023-07-27 15:25:00,17.55,17.58,17.55,17.57,112078.0,17.4326,17.4624,17.4326,17.4525,112078.0
2023-07-27 15:30:00,17.57,17.58,17.56,17.57,139657.0,17.4525,17.4624,17.4425,17.4525,139657.0
2023-07-27 15:35:00,17.57,17.58,17.56,17.57,149069.0,17.4525,17.4624,17.4425,17.4525,149069.0
2023-07-27 15:40:00,17.57,17.59,17.57,17.57,205087.0,17.4525,17.4723,17.4525,17.4525,205087.0
2023-07-27 15:45:00,17.57,17.58,17.55,17.56,220921.0,17.4525,17.4624,17.4326,17.4425,220921.0
2023-07-27 15:50:00,17.56,17.59,17.55,17.57,462642.0,17.4425,17.4723,17.4326,17.4525,462642.0
2023-07-27 15:55:00,17.56,17.61,17.56,17.59,995400.0,17.4425,17.4922,17.4425,17.4723,995400.0
2023-07-28 09:30:00,17.64,17.67,17.56,17.64,282115.0,17.522,17.5518,17.4425,17.522,282115.0
2023-07-28 09:35:00,17.64,17.8,17.64,17.78,137388.0,17.522,17.6809,17.522,17.661,137388.0
2023-07-28 09:40:00,17.79,17.83,17.72,17.73,140474.0,17.671,17.7107,17.6014,17.6114,140474.0
2023-07-28 09:45:00,17.73,17.76,17.67,17.7,110900.0,17.6114,17.6412,17.5518,17.5816,110900.0
2023-07-28 09:50:00,17.7,17.71,17.64,17.7,77441.0,17.5816,17.5915,17.522,17.5816,77441.0
2023-07-28 09:55:00,17.7,17.7,17.67,17.69,39180.0,17.5816,17.5816,17.5518,17.5716,39180.0
2023-07-28 10:00:00,17.68,17.68,17.62,17.64,130944.0,17.5617,17.5617,17.5021,17.522,130944.0
2023-07-28 10:05:00,17.63,17.64,17.61,17.62,36868.0,17.5121,17.522,17.4922,17.5021,36868.0
2023-07-28 10:10:00,17.62,17.64,17.6,17.63,73665.0,17.5021,17.522,17.4823,17.5121,73665.0
2023-07-28 10:15:00,17.63,17.64,17.61,17.63,50015.0,17.5121,17.522,17.4922,17.5121,50015.0
2023-07-28 10:20:00,17.63,17.64,17.58,17.59,57082.0,17.5121,17.522,17.4624,17.4723,57082.0
2023-07-28 10:25:00,17.58,17.61,17.55,17.57,74178.0,17.4624,17.4922,17.4326,17.4525,74178.0
2023-07-28 10:30:00,17.57,17.58,17.52,17.53,58631.0,17.4525,17.4624,17.4028,17.4127,58631.0
2023-07-28 10:35:00,17.53,17.55,17.52,17.53,46948.0,17.4127,17.4326,17.4028,17.4127,46948.0
2023-07-28 10:40:00,17.54,17.54,17.52,17.54,50565.0,17.4227,17.4227,17.4028,17.4227,50565.0
2023-07-28 10:45:00,17.54,17.6,17.52,17.59,119399.0,17.4227,17.4823,17.4028,17.4723,119399.0
2023-07-28 10:50:00,17.6,17.63,17.57,17.63,92449.0,17.4823,17.5121,17.4525,17.5121,92449.0
2023-07-28 10:55:00,17.63,17.64,17.6,17.62,43048.0,17.5121,17.522,17.4823,17.5021,43048.0
2023-07-28 11:00:00,17.61,17.64,17.61,17.64,27228.0,17.4922,17.522,17.4922,17.522,27228.0
2023-07-28 11:05:00,17.64,17.66,17.63,17.63,47468.0,17.522,17.5419,17.5121,17.5121,47468.0
2023-07-28 11:10:00,17.63,17.63,17.6,17.6,105172.0,17.5121,17.5121,17.4823,17.4823,105172.0
2023-07-28 11:15:00,17.61,17.63,17.6,17.62,51110.0,17.4922,17.5121,17.4823,17.5021,51110.0
2023-07-28 11:20:00,17.62,17.63,17.61,17.61,25890.0,17.5021,17.5121,17.4922,17.4922,25890.0
2023-07-28 11:25:00,17.62,17.64,17.61,17.63,60460.0,17.5021,17.522,17.4922,17.5121,60460.0
2023-07-28 11:30:00,17.64,17.64,17.6,17.61,48286.0,17.522,17.522,17.4823,17.4922,48286.0
2023-07-28 11:35:00,17.6,17.61,17.58,17.59,33942.0,17.4823,17.4922,17.4624,17.4723,33942.0
2023-07-28 11:40:00,17.59,17.61,17.57,17.6,60667.0,17.4723,17.4922,17.4525,17.4823,60667.0
2023-07-28 11:45:00,17.59,17.61,17.59,17.6,59861.0,17.4723,17.4922,17.4723,17.4823,59861.0
2023-07-28 11:50:00,17.6,17.62,17.56,17.57,85263.0,17.4823,17.5021,17.4425,17.4525,85263.0
2023-07-28 11:55:00,17.56,17.58,17.55,17.57,49260.0,17.4425,17.4624,17.4326,17.4525,49260.0
2023-07-28 12:00:00,17.57,17.59,17.56,17.59,83155.0,17.4525,17.4723,17.4425,17.4723,83155.0
2023-07-28 12:05:00,17.59,17.59,17.57,17.57,14700.0,17.4723,17.4723,17.4525,17.4525,14700.0
2023-07-28 12:10:00,17.58,17.6,17.57,17.59,108398.0,17.4624,17.4823,17.4525,17.4723,108398.0
2023-07-28 12:15:00,17.59,17.6,17.57,17.57,53161.0,17.4723,17.4823,17.4525,17.4525,53161.0
2023-07-28 12:20:00,17.57,17.59,17.57,17.59,26099.0,17.4525,17.4723,17.4525,17.4723,26099.0
2023-07-28 12:25:00,17.59,17.6,17.58,17.59,51657.0,17.4723,17.4823,17.4624,17.4723,51657.0
2023-07-28 12:30:00,17.59,17.59,17.58,17.59,54321.0,17.4723,17.4723,17.4624,17.4723,54321.0
2023-07-28 12:35:00,17.59,17.61,17.57,17.57,97877.0,17.4723,17.4922,17.4525,17.4525,97877.0
2023-07-28 12:40:00,17.57,17.57,17.55,17.56,55276.0,17.4525,17.4525,17.4326,17.4425,55276.0
2023-07-28 12:45:00,17.56,17.57,17.54,17.55,28888.0,17.4425,17.4525,17.4227,17.4326,28888.0
2023-07-28 12:50:00,17.55,17.55,17.54,17.55,11854.0,17.4326,17.4326,17.4227,17.4326,11854.0
2023-07-28 12:55:00,17.55,17.56,17.53,17.55,134632.0,17.4326,17.4425,17.4127,17.4326,134632.0
2023-07-28 13:00:00,17.55,17.56,17.52,17.54,68240.0,17.4326,17.4425,17.4028,17.4227,68240.0
2023-07-28 13:05:00,17.54,17.55,17.53,17.54,16804.0,17.4227,17.4326,17.4127,17.4227,16804.0
2023-07-28 13:10:00,17.53,17.54,17.53,17.54,10881.0,17.4127,17.4227,17.4127,17.4227,10881.0
2023-07-28 13:15:00,17.54,17.54,17.53,17.54,16594.0,17.4227,17.4227,17.4127,17.4227,16594.0
2023-07-28 13:20:00,17.53,17.54,17.51,17.52,41714.0,17.4127,17.4227,17.3929,17.4028,41714.0
2023-07-28 13:25:00,17.52,17.52,17.49,17.51,67083.0,17.4028,17.4028,17.373,17.3929,67083.0
2023-07-28 13:30:00,17.5,17.51,17.44,17.45,122389.0,17.3829,17.3929,17.3233,17.3333,122389.0
2023-07-28 13:35:00,17.44,17.45,17.41,17.41,35791.0,17.3233,17.3333,17.2935,17.2935,35791.0
2023-07-28 13:40:00,17.41,17.44,17.41,17.43,33270.0,17.2935,17.3233,17.2935,17.3134,33270.0
2023-07-28 13:45:00,17.43,17.44,17.42,17.43,25772.0,17.3134,17.3233,17.3035,17.3134,25772.0
2023-07-28 13:50:00,17.43,17.44,17.42,17.44,17289.0,17.3134,17.3233,17.3035,17.3233,17289.0
2023-07-28 13:55:00,17.44,17.45,17.43,17.45,49439.0,17.3233,17.3333,17.3134,17.3333,49439.0
2023-07-28 14:00:00,17.45,17.48,17.45,17.46,77678.0,17.3333,17.3631,17.3333,17.3432,77678.0
2023-07-28 14:05:00,17.46,17.47,17.45,17.46,57259.0,17.3432,17.3531,17.3333,17.3432,57259.0
2023-07-28 14:10:00,17.46,17.48,17.46,17.46,33921.0,17.3432,17.3631,17.3432,17.3432,33921.0
2023-07-28 14:15:00,17.47,17.49,17.46,17.48,72208.0,17.3531,17.373,17.3432,17.3631,72208.0
2023-07-28 14:20:00,17.48,17.49,17.47,17.48,19229.0,17.3631,17.373,17.3531,17.3631,19229.0
2023-07-28 14:25:00,17.48,17.49,17.48,17.49,12270.0,17.3631,17.373,17.3631,17.373,12270.0
2023-07-28 14:30:00,17.48,17.52,17.48,17.52,93307.0,17.3631,17.4028,17.3631,17.4028,93307.0
2023-07-28 14:35:00,17.52,17.53,17.51,17.53,45124.0,17.4028,17.4127,17.3929,17.4127,45124.0
2023-07-28 14:40:00,17.53,17.53,17.52,17.53,38062.0,17.4127,17.4127,17.4028,17.4127,38062.0
2023-07-28 14:45:00,17.53,17.55,17.52,17.55,99748.0,17.4127,17.4326,17.4028,17.4326,99748.0
2023-07-28 14:50:00,17.55,17.56,17.54,17.56,33064.0,17.4326,17.4425,17.4227,17.4425,33064.0
2023-07-28 14:55:00,17.55,17.56,17.55,17.55,39867.0,17.4326,17.4425,17.4326,17.4326,39867.0
2023-07-28 15:00:00,17.56,17.59,17.56,17.57,295588.0,17.4425,17.4723,17.4425,17.4525,295588.0
2023-07-28 15:05:00,17.56,17.58,17.56,17.58,39773.0,17.4425,17.4624,17.4425,17.4624,39773.0
2023-07-28 15:10:00,17.58,17.58,17.56,17.57,106952.0,17.4624,17.4624,17.4425,17.4525,106952.0
2023-07-28 15:15:00,17.57,17.57,17.56,17.57,111110.0,17.4525,17.4525,17.4425,17.4525,111110.0
2023-07-28 15:20:00,17.57,17.59,17.56,17.59,123077.0,17.4525,17.4723,17.4425,17.4723,123077.0
2023-07-28 15:25:00,17.59,17.6,17.58,17.6,82368.0,17.4723,17.4823,17.4624,17.4823,82368.0
2023-07-28 15:30:00,17.6,17.6,17.58,17.59,253019.0,17.4823,17.4823,17.4624,17.4723,253019.0
2023-07-28 15:35:00,17.58,17.6,17.58,17.6,84064.0,17.4624,17.4823,17.4624,17.4823,84064.0
2023-07-28 15:40:00,17.59,17.6,17.58,17.58,883306.0,17.4723,17.4823,17.4624,17.4624,883306.0
2023-07-28 15:45:00,17.58,17.61,17.58,17.6,377131.0,17.4624,17.4922,17.4624,17.4823,377131.0
2023-07-28 15:50:00,17.59,17.61,17.58,17.6,491810.0,17.4723,17.4922,17.4624,17.4823,491810.0
2023-07-28 15:55:00,17.6,17.67,17.6,17.66,2163889.0,17.4823,17.5518,17.4823,17.5419,2163889.0
2023-07-31 09:30:00,17.75,17.76,17.65,17.65,207217.0,17.6312,17.6412,17.5319,17.5319,207217.0
2023-07-31 09:35:00,17.65,17.68,17.6,17.63,184676.0,17.5319,17.5617,17.4823,17.5121,184676.0
2023-07-31 09:40:00,17.63,17.67,17.59,17.62,107743.0,17.5121,17.5518,17.4723,17.5021,107743.0
2023-07-31 09:45:00,17.62,17.69,17.59,17.68,159137.0,17.5021,17.5716,17.4723,17.5617,159137.0
2023-07-31 09:50:00,17.69,17.69,17.65,17.66,597919.0,17.5716,17.5716,17.5319,17.5419,597919.0
2023-07-31 09:55:00,17.65,17.69,17.64,17.66,249905.0,17.5319,17.5716,17.522,17.5419,249905.0
2023-07-31 10:00:00,17.66,17.69,17.65,17.69,154580.0,17.5419,17.5716,17.5319,17.5716,154580.0
2023-07-31 10:05:00,17.69,17.69,17.65,17.66,108951.0,17.5716,17.5716,17.5319,17.5419,108951.0
2023-07-31 10:10:00,17.66,17.66,17.62,17.64,213694.0,17.5419,17.5419,17.5021,17.522,213694.0
2023-07-31 10:15:00,17.64,17.66,17.63,17.66,89429.0,17.522,17.5419,17.5121,17.5419,89429.0
2023-07-31 10:20:00,17.66,17.66,17.65,17.66,43060.0,17.5419,17.5419,17.5319,17.5419,43060.0
2023-07-31 10:25:00,17.66,17.67,17.65,17.66,97487.0,17.5419,17.5518,17.5319,17.5419,97487.0
2023-07-31 10:30:00,17.66,17.68,17.64,17.64,248091.0,17.5419,17.5617,17.522,17.522,248091.0
2023-07-31 10:35:00,17.64,17.65,17.64,17.64,59190.0,17.522,17.5319,17.522,17.522,59190.0
2023-07-31 10:40:00,17.64,17.65,17.61,17.61,173824.0,17.522,17.5319,17.4922,17.4922,173824.0
2023-07-31 10:45:00,17.62,17.62,17.57,17.59,198962.0,17.5021,17.5021,17.4525,17.4723,198962.0
2023-07-31 10:50:00,17.59,17.61,17.58,17.59,194484.0,17.4723,17.4922,17.4624,17.4723,194484.0
2023-07-31 10:55:00,17.59,17.61,17.58,17.61,111161.0,17.4723,17.4922,17.4624,17.4922,111161.0
2023-07-31 11:00:00,17.61,17.61,17.51,17.51,293263.0,17.4922,17.4922,17.3929,17.3929,293263.0
2023-07-31 11:05:00,17.51,17.52,17.5,17.5,139437.0,17.3929,17.4028,17.3829,17.3829,139437.0
2023-07-31 11:10:00,17.51,17.51,17.44,17.44,227369.0,17.3929,17.3929,17.3233,17.3233,227369.0
2023-07-31 11:15:00,17.44,17.45,17.42,17.45,141004.0,17.3233,17.3333,17.3035,17.3333,141004.0
2023-07-31 11:20:00,17.45,17.46,17.42,17.46,126707.0,17.3333,17.3432,17.3035,17.3432,126707.0
2023-07-31 11:25:00,17.46,17.48,17.45,17.46,120304.0,17.3432,17.3631,17.3333,17.3432,120304.0
2023-07-31 11:30:00,17.46,17.48,17.43,17.48,130034.0,17.3432,17.3631,17.3134,17.3631,130034.0
2023-07-31 11:35:00,17.48,17.51,17.47,17.5,165070.0,17.3631,17.3929,17.3531,17.3829,165070.0
2023-07-31 11:40:00,17.5,17.51,17.48,17.51,175471.0,17.3829,17.3929,17.3631,17.3929,175471.0
2023-07-31 11:45:00,17.51,17.51,17.49,17.5,83050.0,17.3929,17.3929,17.373,17.3829,83050.0
2023-07-31 11:50:00,17.5,17.51,17.47,17.5,595984.0,17.3829,17.3929,17.3531,17.3829,595984.0
2023-07-31 11:55:00,17.51,17.52,17.5,17.51,238451.0,17.3929,17.4028,17.3829,17.3929,238451.0
2023-07-31 12:00:00,17.5,17.54,17.5,17.53,180827.0,17.3829,17.4227,17.3829,17.4127,180827.0
2023-07-31 12:05:00,17.54,17.55,17.53,17.55,57112.0,17.4227,17.4326,17.4127,17.4326,57112.0
2023-07-31 12:10:00,17.55,17.59,17.54,17.57,96201.0,17.4326,17.4723,17.4227,17.4525,96201.0
2023-07-31 12:15:00,17.57,17.58,17.55,17.56,164671.0,17.4525,17.4624,17.4326,17.4425,164671.0
2023-07-31 12:20:00,17.56,17.57,17.55,17.57,75112.0,17.4425,17.4525,17.4326,17.4525,75112.0
2023-07-31 12:25:00,17.57,17.57,17.55,17.55,50039.0,17.4525,17.4525,17.4326,17.4326,50039.0
2023-07-31 12:30:00,17.56,17.57,17.55,17.57,69872.0,17.4425,17.4525,17.4326,17.4525,69872.0
2023-07-31 12:35:00,17.57,17.57,17.55,17.55,60143.0,17.4525,17.4525,17.4326,17.4326,60143.0
2023-07-31 12:40:00,17.56,17.56,17.55,17.55,35276.0,17.4425,17.4425,17.4326,17.4326,35276.0
2023-07-31 12:45:00,17.56,17.56,17.55,17.55,33014.0,17.4425,17.4425,17.4326,17.4326,33014.0
2023-07-31 12:50:00,17.55,17.56,17.55,17.55,41100.0,17.4326,17.4425,17.4326,17.4326,41100.0
2023-07-31 12:55:00,17.55,17.56,17.55,17.56,114917.0,17.4326,17.4425,17.4326,17.4425,114917.0
2023-07-31 13:00:00,17.55,17.56,17.51,17.52,171012.0,17.4326,17.4425,17.3929,17.4028,171012.0
2023-07-31 13:05:00,17.52,17.54,17.51,17.53,337777.0,17.4028,17.4227,17.3929,17.4127,337777.0
2023-07-31 13:10:00,17.53,17.54,17.51,17.51,111806.0,17.4127,17.4227,17.3929,17.3929,111806.0
2023-07-31 13:15:00,17.52,17.52,17.47,17.47,544442.0,17.4028,17.4028,17.3531,17.3531,544442.0
2023-07-31 13:20:00,17.48,17.48,17.47,17.48,81002.0,17.3631,17.3631,17.3531,17.3631,81002.0
2023-07-31 13:25:00,17.48,17.48,17.46,17.48,194900.0,17.3631,17.3631,17.3432,17.3631,194900.0
2023-07-31 13:30:00,17.48,17.49,17.44,17.45,324931.0,17.3631,17.373,17.3233,17.3333,324931.0
2023-07-31 13:35:00,17.45,17.46,17.43,17.44,127882.0,17.3333,17.3432,17.3134,17.3233,127882.0
2023-07-31 13:40:00,17.43,17.46,17.43,17.46,208415.0,17.3134,17.3432,17.3134,17.3432,208415.0
2023-07-31 13:45:00,17.46,17.49,17.45,17.49,82784.0,17.3432,17.373,17.3333,17.373,82784.0
2023-07-31 13:50:00,17.49,17.51,17.48,17.49,96260.0,17.373,17.3929,17.3631,17.373,96260.0
2023-07-31 13:55:00,17.49,17.5,17.48,17.49,104354.0,17.373,17.3829,17.3631,17.373,104354.0
2023-07-31 14:00:00,17.49,17.5,17.47,17.5,114264.0,17.373,17.3829,17.3531,17.3829,114264.0
2023-07-31 14:05:00,17.5,17.5,17.47,17.48,155247.0,17.3829,17.3829,17.3531,17.3631,155247.0
2023-07-31 14:10:00,17.47,17.52,17.47,17.52,85825.0,17.3531,17.4028,17.3531,17.4028,85825.0
2023-07-31 14:15:00,17.52,17.52,17.5,17.51,97239.0,17.4028,17.4028,17.3829,17.3929,97239.0
2023-07-31 14:20:00,17.51,17.53,17.5,17.53,357805.0,17.3929,17.4127,17.3829,17.4127,357805.0
2023-07-31 14:25:00,17.52,17.53,17.52,17.53,41784.0,17.4028,17.4127,17.4028,17.4127,41784.0
2023-07-31 14:30:00,17.53,17.54,17.52,17.53,69771.0,17.4127,17.4227,17.4028,17.4127,69771.0
2023-07-31 14:35:00,17.53,17.54,17.52,17.54,53513.0,17.4127,17.4227,17.4028,17.4227,53513.0
2023-07-31 14:40:00,17.54,17.54,17.53,17.53,84108.0,17.4227,17.4227,17.4127,17.4127,84108.0
2023-07-31 14:45:00,17.54,17.56,17.53,17.55,118552.0,17.4227,17.4425,17.4127,17.4326,118552.0
2023-07-31 14:50:00,17.55,17.56,17.54,17.55,105879.0,17.4326,17.4425,17.4227,17.4326,105879.0
2023-07-31 14:55:00,17.54,17.56,17.54,17.55,83567.0,17.4227,17.4425,17.4227,17.4326,83567.0
2023-07-31 15:00:00,17.56,17.56,17.54,17.54,107453.0,17.4425,17.4425,17.4227,17.4227,107453.0
2023-07-31 15:05:00,17.54,17.55,17.53,17.53,106994.0,17.4227,17.4326,17.4127,17.4127,106994.0
2023-07-31 15:10:00,17.54,17.54,17.51,17.51,132778.0,17.4227,17.4227,17.3929,17.3929,132778.0
2023-07-31 15:15:00,17.52,17.52,17.49,17.5,173497.0,17.4028,17.4028,17.373,17.3829,173497.0
2023-07-31 15:20:00,17.51,17.52,17.5,17.52,71537.0,17.3929,17.4028,17.3829,17.4028,71537.0
2023-07-31 15:25:00,17.52,17.54,17.51,17.54,158266.0,17.4028,17.4227,17.3929,17.4227,158266.0
2023-07-31 15:30:00,17.54,17.55,17.52,17.53,199532.0,17.4227,17.4326,17.4028,17.4127,199532.0
2023-07-31 15:35:00,17.52,17.53,17.51,17.53,195876.0,17.4028,17.4127,17.3929,17.4127,195876.0
2023-07-31 15:40:00,17.53,17.57,17.52,17.57,257315.0,17.4127,17.4525,17.4028,17.4525,257315.0
2023-07-31 15:45:00,17.57,17.59,17.56,17.59,451036.0,17.4525,17.4723,17.4425,17.4723,451036.0
2023-07-31 15:50:00,17.59,17.6,17.54,17.56,824842.0,17.4723,17.4823,17.4227,17.4425,824842.0
2023-07-31 15:55:00,17.55,17.62,17.55,17.62,1290668.0,17.4326,17.5021,17.4326,17.5021,1290668.0
2023-08-01 09:30:00,17.56,17.58,17.52,17.55,292948.0,17.4425,17.4624,17.4028,17.4326,292948.0
2023-08-01 09:35:00,17.55,17.64,17.55,17.62,90329.0,17.4326,17.522,17.4326,17.5021,90329.0
2023-08-01 09:40:00,17.62,17.63,17.58,17.59,109185.0,17.5021,17.5121,17.4624,17.4723,109185.0
2023-08-01 09:45:00,17.59,17.59,17.55,17.56,110127.0,17.4723,17.4723,17.4326,17.4425,110127.0
2023-08-01 09:50:00,17.56,17.62,17.56,17.62,46024.0,17.4425,17.5021,17.4425,17.5021,46024.0
2023-08-01 09:55:00,17.61,17.63,17.6,17.62,306532.0,17.4922,17.5121,17.4823,17.5021,306532.0
2023-08-01 10:00:00,17.62,17.65,17.59,17.6,350675.0,17.5021,17.5319,17.4723,17.4823,350675.0
2023-08-01 10:05:00,17.6,17.61,17.55,17.59,262979.0,17.4823,17.4922,17.4326,17.4723,262979.0
2023-08-01 10:10:00,17.58,17.59,17.56,17.57,89808.0,17.4624,17.4723,17.4425,17.4525,89808.0
2023-08-01 10:15:00,17.56,17.58,17.55,17.56,132308.0,17.4425,17.4624,17.4326,17.4425,132308.0
2023-08-01 10:20:00,17.55,17.59,17.55,17.57,92673.0,17.4326,17.4723,17.4326,17.4525,92673.0
2023-08-01 10:25:00,17.57,17.58,17.56,17.57,67692.0,17.4525,17.4624,17.4425,17.4525,67692.0
2023-08-01 10:30:00,17.56,17.57,17.53,17.54,176421.0,17.4425,17.4525,17.4127,17.4227,176421.0
2023-08-01 10:35:00,17.54,17.54,17.52,17.53,177076.0,17.4227,17.4227,17.4028,17.4127,177076.0
2023-08-01 10:40:00,17.53,17.55,17.52,17.55,59622.0,17.4127,17.4326,17.4028,17.4326,59622.0
2023-08-01 10:45:00,17.55,17.56,17.52,17.53,128136.0,17.4326,17.4425,17.4028,17.4127,128136.0
2023-08-01 10:50:00,17.53,17.54,17.51,17.53,90535.0,17.4127,17.4227,17.3929,17.4127,90535.0
2023-08-01 10:55:00,17.54,17.56,17.51,17.56,122958.0,17.4227,17.4425,17.3929,17.4425,122958.0
2023-08-01 11:00:00,17.56,17.57,17.53,17.55,74151.0,17.4425,17.4525,17.4127,17.4326,74151.0
2023-08-01 11:05:00,17.55,17.55,17.53,17.53,40010.0,17.4326,17.4326,17.4127,17.4127,40010.0
2023-08-01 11:10:00,17.53,17.57,17.53,17.57,56473.0,17.4127,17.4525,17.4127,17.4525,56473.0
2023-08-01 11:15:00,17.57,17.57,17.54,17.55,72543.0,17.4525,17.4525,17.4227,17.4326,72543.0
2023-08-01 11:20:00,17.55,17.56,17.53,17.55,87982.0,17.4326,17.4425,17.4127,17.4326,87982.0
2023-08-01 11:25:00,17.55,17.55,17.53,17.54,49912.0,17.4326,17.4326,17.4127,17.4227,49912.0
2023-08-01 11:30:00,17.54,17.55,17.52,17.53,73383.0,17.4227,17.4326,17.4028,17.4127,73383.0
2023-08-01 11:35:00,17.53,17.53,17.52,17.53,30032.0,17.4127,17.4127,17.4028,17.4127,30032.0
2023-08-01 11:40:00,17.53,17.55,17.52,17.54,68460.0,17.4127,17.4326,17.4028,17.4227,68460.0
2023-08-01 11:45:00,17.55,17.55,17.52,17.53,148636.0,17.4326,17.4326,17.4028,17.4127,148636.0
2023-08-01 11:50:00,17.53,17.54,17.52,17.54,40161.0,17.4127,17.4227,17.4028,17.4227,40161.0
2023-08-01 11:55:00,17.54,17.54,17.53,17.54,27388.0,17.4227,17.4227,17.4127,17.4227,27388.0
2023-08-01 12:00:00,17.54,17.55,17.53,17.54,105062.0,17.4227,17.4326,17.4127,17.4227,105062.0
2023-08-01 12:05:00,17.53,17.54,17.52,17.53,30473.0,17.4127,17.4227,17.4028,17.4127,30473.0
2023-08-01 12:10:00,17.53,17.53,17.51,17.51,64305.0,17.4127,17.4127,17.3929,17.3929,64305.0
2023-08-01 12:15:00,17.52,17.52,17.51,17.52,27956.0,17.4028,17.4028,17.3929,17.4028,27956.0
2023-08-01 12:20:00,17.52,17.52,17.5,17.51,92538.0,17.4028,17.4028,17.3829,17.3929,92538.0
2023-08-01 12:25:00,17.51,17.53,17.5,17.51,108300.0,17.3929,17.4127,17.3829,17.3929,108300.0
2023-08-01 12:30:00,17.52,17.52,17.51,17.51,59499.0,17.4028,17.4028,17.3929,17.3929,59499.0
2023-08-01 12:35:00,17.52,17.52,17.5,17.51,81363.0,17.4028,17.4028,17.3829,17.3929,81363.0
2023-08-01 12:40:00,17.52,17.52,17.51,17.52,31178.0,17.4028,17.4028,17.3929,17.4028,31178.0
2023-08-01 12:45:00,17.52,17.52,17.51,17.51,83729.0,17.4028,17.4028,17.3929,17.3929,83729.0
2023-08-01 12:50:00,17.51,17.54,17.51,17.54,111810.0,17.3929,17.4227,17.3929,17.4227,111810.0
2023-08-01 12:55:00,17.54,17.54,17.51,17.53,73502.0,17.4227,17.4227,17.3929,17.4127,73502.0
2023-08-01 13:00:00,17.53,17.53,17.51,17.52,88145.0,17.4127,17.4127,17.3929,17.4028,88145.0
2023-08-01 13:05:00,17.52,17.52,17.5,17.51,33004.0,17.4028,17.4028,17.3829,17.3929,33004.0
2023-08-01 13:10:00,17.51,17.52,17.5,17.52,62220.0,17.3929,17.4028,17.3829,17.4028,62220.0
2023-08-01 13:15:00,17.52,17.52,17.51,17.52,54568.0,17.4028,17.4028,17.3929,17.4028,54568.0
2023-08-01 13:20:00,17.52,17.52,17.51,17.51,36501.0,17.4028,17.4028,17.3929,17.3929,36501.0
2023-08-01 13:25:00,17.52,17.52,17.51,17.52,27295.0,17.4028,17.4028,17.3929,17.4028,27295.0
2023-08-01 13:30:00,17.52,17.53,17.51,17.53,57666.0,17.4028,17.4127,17.3929,17.4127,57666.0
2023-08-01 13:35:00,17.53,17.54,17.52,17.54,74185.0,17.4127,17.4227,17.4028,17.4227,74185.0
2023-08-01 13:40:00,17.54,17.54,17.53,17.54,31928.0,17.4227,17.4227,17.4127,17.4227,31928.0
2023-08-01 13:45:00,17.54,17.54,17.53,17.54,26693.0,17.4227,17.4227,17.4127,17.4227,26693.0
2023-08-01 13:50:00,17.54,17.54,17.53,17.54,25377.0,17.4227,17.4227,17.4127,17.4227,25377.0
2023-08-01 13:55:00,17.54,17.54,17.52,17.52,77293.0,17.4227,17.4227,17.4028,17.4028,77293.0
2023-08-01 14:00:00,17.53,17.54,17.52,17.52,70263.0,17.4127,17.4227,17.4028,17.4028,70263.0
2023-08-01 14:05:00,17.53,17.54,17.51,17.54,65773.0,17.4127,17.4227,17.3929,17.4227,65773.0
2023-08-01 14:10:00,17.54,17.54,17.53,17.54,26551.0,17.4227,17.4227,17.4127,17.4227,26551.0
2023-08-01 14:15:00,17.54,17.55,17.53,17.55,45663.0,17.4227,17.4326,17.4127,17.4326,45663.0
2023-08-01 14:20:00,17.55,17.55,17.54,17.55,23795.0,17.4326,17.4326,17.4227,17.4326,23795.0
2023-08-01 14:25:00,17.55,17.55,17.54,17.55,27070.0,17.4326,17.4326,17.4227,17.4326,27070.0
2023-08-01 14:30:00,17.55,17.55,17.54,17.55,47930.0,17.4326,17.4326,17.4227,17.4326,47930.0
2023-08-01 14:35:00,17.55,17.55,17.54,17.55,24733.0,17.4326,17.4326,17.4227,17.4326,24733.0
2023-08-01 14:40:00,17.55,17.55,17.53,17.54,44072.0,17.4326,17.4326,17.4127,17.4227,44072.0
2023-08-01 14:45:00,17.54,17.54,17.53,17.54,55529.0,17.4227,17.4227,17.4127,17.4227,55529.0
2023-08-01 14:50:00,17.53,17.54,17.51,17.52,154283.0,17.4127,17.4227,17.3929,17.4028,154283.0
2023-08-01 14:55:00,17.52,17.54,17.52,17.54,85922.0,17.4028,17.4227,17.4028,17.4227,85922.0
2023-08-01 15:00:00,17.53,17.54,17.52,17.53,70920.0,17.4127,17.4227,17.4028,17.4127,70920.0
2023-08-01 15:05:00,17.53,17.53,17.51,17.52,64202.0,17.4127,17.4127,17.3929,17.4028,64202.0
2023-08-01 15:10:00,17.52,17.52,17.49,17.49,145698.0,17.4028,17.4028,17.373,17.373,145698.0
2023-08-01 15:15:00,17.5,17.5,17.47,17.48,139002.0,17.3829,17.3829,17.3531,17.3631,139002.0
2023-08-01 15:20:00,17.48,17.48,17.45,17.45,116418.0,17.3631,17.3631,17.3333,17.3333,116418.0
2023-08-01 15:25:00,17.45,17.46,17.44,17.45,158262.0,17.3333,17.3432,17.3233,17.3333,158262.0
2023-08-01 15:30:00,17.46,17.46,17.41,17.41,203272.0,17.3432,17.3432,17.2935,17.2935,203272.0
2023-08-01 15:35:00,17.41,17.43,17.4,17.41,402001.0,17.2935,17.3134,17.2836,17.2935,402001.0
2023-08-01 15:40:00,17.41,17.42,17.39,17.41,367029.0,17.2935,17.3035,17.2737,17.2935,367029.0
2023-08-01 15:45:00,17.41,17.41,17.37,17.39,414731.0,17.2935,17.2935,17.2538,17.2737,414731.0
2023-08-01 15:50:00,17.39,17.41,17.37,17.38,521619.0,17.2737,17.2935,17.2538,17.2637,521619.0
2023-08-01 15:55:00,17.38,17.39,17.34,17.34,956437.0,17.2637,17.2737,17.224,17.224,956437.0
2023-08-02 09:30:00,17.27,17.34,17.26,17.29,180721.0,17.1545,17.224,17.1445,17.1743,180721.0
2023-08-02 09:35:00,17.29,17.31,17.24,17.28,84977.0,17.1743,17.1942,17.1247,17.1644,84977.0
2023-08-02 09:40:00,17.29,17.35,17.23,17.33,113126.0,17.1743,17.2339,17.1147,17.2141,113126.0
2023-08-02 09:45:00,17.34,17.38,17.32,17.36,257114.0,17.224,17.2637,17.2041,17.2439,257114.0
2023-08-02 09:50:00,17.36,17.4,17.34,17.39,62602.0,17.2439,17.2836,17.224,17.2737,62602.0
2023-08-02 09:55:00,17.39,17.41,17.38,17.38,79896.0,17.2737,17.2935,17.2637,17.2637,79896.0
2023-08-02 10:00:00,17.38,17.42,17.37,17.38,165724.0,17.2637,17.3035,17.2538,17.2637,165724.0
2023-08-02 10:05:00,17.38,17.42,17.35,17.42,137354.0,17.2637,17.3035,17.2339,17.3035,137354.0
2023-08-02 10:10:00,17.42,17.48,17.42,17.48,92319.0,17.3035,17.3631,17.3035,17.3631,92319.0
2023-08-02 10:15:00,17.48,17.48,17.43,17.46,139034.0,17.3631,17.3631,17.3134,17.3432,139034.0
2023-08-02 10:20:00,17.45,17.46,17.43,17.44,263961.0,17.3333,17.3432,17.3134,17.3233,263961.0
2023-08-02 10:25:00,17.43,17.45,17.43,17.44,110406.0,17.3134,17.3333,17.3134,17.3233,110406.0
2023-08-02 10:30:00,17.45,17.45,17.42,17.44,111466.0,17.3333,17.3333,17.3035,17.3233,111466.0
2023-08-02 10:35:00,17.44,17.44,17.41,17.41,63106.0,17.3233,17.3233,17.2935,17.2935,63106.0
2023-08-02 10:40:00,17.41,17.43,17.39,17.39,97944.0,17.2935,17.3134,17.2737,17.2737,97944.0
2023-08-02 10:45:00,17.39,17.4,17.36,17.37,47923.0,17.2737,17.2836,17.2439,17.2538,47923.0
2023-08-02 10:50:00,17.37,17.37,17.34,17.35,65430.0,17.2538,17.2538,17.224,17.2339,65430.0
2023-08-02 10:55:00,17.34,17.36,17.33,17.35,41218.0,17.224,17.2439,17.2141,17.2339,41218.0
2023-08-02 11:00:00,17.36,17.4,17.35,17.38,72592.0,17.2439,17.2836,17.2339,17.2637,72592.0
2023-08-02 11:05:00,17.39,17.39,17.36,17.37,87908.0,17.2737,17.2737,17.2439,17.2538,87908.0
2023-08-02 11:10:00,17.36,17.37,17.32,17.32,98442.0,17.2439,17.2538,17.2041,17.2041,98442.0
2023-08-02 11:15:00,17.33,17.33,17.29,17.32,70529.0,17.2141,17.2141,17.1743,17.2041,70529.0
2023-08-02 11:20:00,17.32,17.34,17.31,17.32,191366.0,17.2041,17.224,17.1942,17.2041,191366.0
2023-08-02 11:25:00,17.32,17.35,17.32,17.35,32750.0,17.2041,17.2339,17.2041,17.2339,32750.0
2023-08-02 11:30:00,17.35,17.38,17.34,17.38,57650.0,17.2339,17.2637,17.224,17.2637,57650.0
2023-08-02 11:35:00,17.38,17.39,17.37,17.37,60231.0,17.2637,17.2737,17.2538,17.2538,60231.0
2023-08-02 11:40:00,17.38,17.38,17.36,17.37,29996.0,17.2637,17.2637,17.2439,17.2538,29996.0
2023-08-02 11:45:00,17.37,17.38,17.36,17.38,41365.0,17.2538,17.2637,17.2439,17.2637,41365.0
2023-08-02 11:50:00,17.38,17.39,17.37,17.37,74968.0,17.2637,17.2737,17.2538,17.2538,74968.0
2023-08-02 11:55:00,17.38,17.4,17.37,17.4,68364.0,17.2637,17.2836,17.2538,17.2836,68364.0
2023-08-02 12:00:00,17.39,17.41,17.39,17.39,98300.0,17.2737,17.2935,17.2737,17.2737,98300.0
2023-08-02 12:05:00,17.39,17.42,17.39,17.41,48301.0,17.2737,17.3035,17.2737,17.2935,48301.0
2023-08-02 12:10:00,17.41,17.43,17.41,17.43,176271.0,17.2935,17.3134,17.2935,17.3134,176271.0
2023-08-02 12:15:00,17.43,17.51,17.42,17.51,139229.0,17.3134,17.3929,17.3035,17.3929,139229.0
2023-08-02 12:20:00,17.51,17.52,17.48,17.52,177125.0,17.3929,17.4028,17.3631,17.4028,177125.0
2023-08-02 12:25:00,17.51,17.53,17.5,17.51,88167.0,17.3929,17.4127,17.3829,17.3929,88167.0
2023-08-02 12:30:00,17.51,17.51,17.48,17.48,135103.0,17.3929,17.3929,17.3631,17.3631,135103.0
2023-08-02 12:35:00,17.48,17.51,17.48,17.5,72011.0,17.3631,17.3929,17.3631,17.3829,72011.0
2023-08-02 12:40:00,17.51,17.51,17.5,17.51,27491.0,17.3929,17.3929,17.3829,17.3929,27491.0
2023-08-02 12:45:00,17.51,17.51,17.5,17.51,21613.0,17.3929,17.3929,17.3829,17.3929,21613.0
2023-08-02 12:50:00,17.51,17.54,17.5,17.53,559569.0,17.3929,17.4227,17.3829,17.4127,559569.0
2023-08-02 12:55:00,17.53,17.55,17.51,17.51,485236.0,17.4127,17.4326,17.3929,17.3929,485236.0
2023-08-02 13:00:00,17.52,17.52,17.48,17.5,105576.0,17.4028,17.4028,17.3631,17.3829,105576.0
2023-08-02 13:05:00,17.5,17.5,17.47,17.5,186147.0,17.3829,17.3829,17.3531,17.3829,186147.0
2023-08-02 13:10:00,17.5,17.5,17.47,17.47,322503.0,17.3829,17.3829,17.3531,17.3531,322503.0
2023-08-02 13:15:00,17.47,17.49,17.44,17.47,327530.0,17.3531,17.373,17.3233,17.3531,327530.0
2023-08-02 13:20:00,17.46,17.49,17.46,17.49,37513.0,17.3432,17.373,17.3432,17.373,37513.0
2023-08-02 13:25:00,17.48,17.53,17.48,17.52,252658.0,17.3631,17.4127,17.3631,17.4028,252658.0
2023-08-02 13:30:00,17.52,17.54,17.51,17.52,125830.0,17.4028,17.4227,17.3929,17.4028,125830.0
2023-08-02 13:35:00,17.52,17.54,17.51,17.54,41993.0,17.4028,17.4227,17.3929,17.4227,41993.0
2023-08-02 13:40:00,17.54,17.54,17.51,17.52,229322.0,17.4227,17.4227,17.3929,17.4028,229322.0
2023-08-02 13:45:00,17.52,17.53,17.51,17.53,258108.0,17.4028,17.4127,17.3929,17.4127,258108.0
2023-08-02 13:50:00,17.53,17.53,17.5,17.51,116608.0,17.4127,17.4127,17.3829,17.3929,116608.0
2023-08-02 13:55:00,17.51,17.51,17.47,17.48,275841.0,17.3929,17.3929,17.3531,17.3631,275841.0
2023-08-02 14:00:00,17.48,17.52,17.47,17.52,163299.0,17.3631,17.4028,17.3531,17.4028,163299.0
2023-08-02 14:05:00,17.52,17.53,17.51,17.53,75385.0,17.4028,17.4127,17.3929,17.4127,75385.0
2023-08-02 14:10:00,17.53,17.54,17.52,17.54,22899.0,17.4127,17.4227,17.4028,17.4227,22899.0
2023-08-02 14:15:00,17.54,17.55,17.53,17.55,159202.0,17.4227,17.4326,17.4127,17.4326,159202.0
2023-08-02 14:20:00,17.54,17.55,17.54,17.55,25704.0,17.4227,17.4326,17.4227,17.4326,25704.0
2023-08-02 14:25:00,17.55,17.55,17.54,17.54,94357.0,17.4326,17.4326,17.4227,17.4227,94357.0
2023-08-02 14:30:00,17.55,17.55,17.54,17.55,29128.0,17.4326,17.4326,17.4227,17.4326,29128.0
2023-08-02 14:35:00,17.55,17.55,17.54,17.55,130000.0,17.4326,17.4326,17.4227,17.4326,130000.0
2023-08-02 14:40:00,17.55,17.55,17.53,17.54,74468.0,17.4326,17.4326,17.4127,17.4227,74468.0
2023-08-02 14:45:00,17.54,17.54,17.53,17.54,21965.0,17.4227,17.4227,17.4127,17.4227,21965.0
2023-08-02 14:50:00,17.54,17.55,17.53,17.55,42479.0,17.4227,17.4326,17.4127,17.4326,42479.0
2023-08-02 14:55:00,17.55,17.55,17.54,17.55,34006.0,17.4326,17.4326,17.4227,17.4326,34006.0
2023-08-02 15:00:00,17.55,17.55,17.54,17.55,17099.0,17.4326,17.4326,17.4227,17.4326,17099.0
2023-08-02 15:05:00,17.55,17.56,17.54,17.55,59090.0,17.4326,17.4425,17.4227,17.4326,59090.0
2023-08-02 15:10:00,17.55,17.56,17.53,17.54,73080.0,17.4326,17.4425,17.4127,17.4227,73080.0
2023-08-02 15:15:00,17.54,17.54,17.52,17.54,97074.0,17.4227,17.4227,17.4028,17.4227,97074.0
2023-08-02 15:20:00,17.54,17.54,17.52,17.53,166162.0,17.4227,17.4227,17.4028,17.4127,166162.0
2023-08-02 15:25:00,17.52,17.53,17.51,17.52,91277.0,17.4028,17.4127,17.3929,17.4028,91277.0
2023-08-02 15:30:00,17.52,17.55,17.51,17.55,133541.0,17.4028,17.4326,17.3929,17.4326,133541.0
2023-08-02 15:35:00,17.55,17.55,17.53,17.55,198106.0,17.4326,17.4326,17.4127,17.4326,198106.0
2023-08-02 15:40:00,17.55,17.56,17.54,17.55,164786.0,17.4326,17.4425,17.4227,17.4326,164786.0
2023-08-02 15:45:00,17.55,17.56,17.54,17.55,242508.0,17.4326,17.4425,17.4227,17.4326,242508.0
2023-08-02 15:50:00,17.55,17.58,17.54,17.58,408538.0,17.4326,17.4624,17.4227,17.4624,408538.0
2023-08-02 15:55:00,17.58,17.58,17.55,17.57,847740.0,17.4624,17.4624,17.4326,17.4525,847740.0
2023-08-03 09:30:00,17.52,17.56,17.47,17.49,322092.0,17.4028,17.4425,17.3531,17.373,322092.0
2023-08-03 09:35:00,17.49,17.49,17.4,17.41,139184.0,17.373,17.373,17.2836,17.2935,139184.0
2023-08-03 09:40:00,17.41,17.46,17.39,17.46,131848.0,17.2935,17.3432,17.2737,17.3432,131848.0
2023-08-03 09:45:00,17.45,17.46,17.41,17.44,113547.0,17.3333,17.3432,17.2935,17.3233,113547.0
2023-08-03 09:50:00,17.44,17.46,17.41,17.44,67939.0,17.3233,17.3432,17.2935,17.3233,67939.0
2023-08-03 09:55:00,17.44,17.46,17.4,17.41,98695.0,17.3233,17.3432,17.2836,17.2935,98695.0
2023-08-03 10:00:00,17.41,17.43,17.35,17.35,236552.0,17.2935,17.3134,17.2339,17.2339,236552.0
2023-08-03 10:05:00,17.36,17.39,17.33,17.34,77682.0,17.2439,17.2737,17.2141,17.224,77682.0
2023-08-03 10:10:00,17.34,17.37,17.33,17.37,58175.0,17.224,17.2538,17.2141,17.2538,58175.0
2023-08-03 10:15:00,17.37,17.38,17.36,17.37,39144.0,17.2538,17.2637,17.2439,17.2538,39144.0
2023-08-03 10:20:00,17.37,17.39,17.36,17.37,58279.0,17.2538,17.2737,17.2439,17.2538,58279.0
2023-08-03 10:25:00,17.38,17.42,17.37,17.39,148852.0,17.2637,17.3035,17.2538,17.2737,148852.0
2023-08-03 10:30:00,17.39,17.4,17.37,17.39,77946.0,17.2737,17.2836,17.2538,17.2737,77946.0
2023-08-03 10:35:00,17.39,17.42,17.39,17.41,76361.0,17.2737,17.3035,17.2737,17.2935,76361.0
2023-08-03 10:40:00,17.41,17.46,17.38,17.46,156471.0,17.2935,17.3432,17.2637,17.3432,156471.0
2023-08-03 10:45:00,17.46,17.46,17.42,17.44,64620.0,17.3432,17.3432,17.3035,17.3233,64620.0
2023-08-03 10:50:00,17.43,17.45,17.42,17.45,109250.0,17.3134,17.3333,17.3035,17.3333,109250.0
2023-08-03 10:55:00,17.44,17.45,17.42,17.44,76324.0,17.3233,17.3333,17.3035,17.3233,76324.0
2023-08-03 11:00:00,17.44,17.49,17.43,17.48,74147.0,17.3233,17.373,17.3134,17.3631,74147.0
2023-08-03 11:05:00,17.49,17.49,17.46,17.48,99888.0,17.373,17.373,17.3432,17.3631,99888.0
2023-08-03 11:10:00,17.47,17.48,17.42,17.44,66212.0,17.3531,17.3631,17.3035,17.3233,66212.0
2023-08-03 11:15:00,17.43,17.43,17.4,17.42,59607.0,17.3134,17.3134,17.2836,17.3035,59607.0
2023-08-03 11:20:00,17.42,17.44,17.42,17.43,56808.0,17.3035,17.3233,17.3035,17.3134,56808.0
2023-08-03 11:25:00,17.43,17.43,17.4,17.41,56100.0,17.3134,17.3134,17.2836,17.2935,56100.0
2023-08-03 11:30:00,17.41,17.43,17.39,17.41,194949.0,17.2935,17.3134,17.2737,17.2935,194949.0
2023-08-03 11:35:00,17.42,17.43,17.4,17.41,267710.0,17.3035,17.3134,17.2836,17.2935,267710.0
2023-08-03 11:40:00,17.41,17.41,17.4,17.4,40394.0,17.2935,17.2935,17.2836,17.2836,40394.0
2023-08-03 11:45:00,17.41,17.41,17.38,17.38,35254.0,17.2935,17.2935,17.2637,17.2637,35254.0
2023-08-03 11:50:00,17.38,17.38,17.35,17.36,67225.0,17.2637,17.2637,17.2339,17.2439,67225.0
2023-08-03 11:55:00,17.36,17.38,17.35,17.38,22526.0,17.2439,17.2637,17.2339,17.2637,22526.0
2023-08-03 12:00:00,17.38,17.38,17.36,17.37,20382.0,17.2637,17.2637,17.2439,17.2538,20382.0
2023-08-03 12:05:00,17.37,17.37,17.36,17.37,37828.0,17.2538,17.2538,17.2439,17.2538,37828.0
2023-08-03 12:10:00,17.37,17.37,17.35,17.36,59208.0,17.2538,17.2538,17.2339,17.2439,59208.0
2023-08-03 12:15:00,17.36,17.39,17.35,17.39,61519.0,17.2439,17.2737,17.2339,17.2737,61519.0
2023-08-03 12:20:00,17.39,17.4,17.36,17.37,58655.0,17.2737,17.2836,17.2439,17.2538,58655.0
2023-08-03 12:25:00,17.37,17.39,17.37,17.39,36043.0,17.2538,17.2737,17.2538,17.2737,36043.0
2023-08-03 12:30:00,17.39,17.4,17.38,17.39,119913.0,17.2737,17.2836,17.2637,17.2737,119913.0
2023-08-03 12:35:00,17.38,17.41,17.38,17.41,25176.0,17.2637,17.2935,17.2637,17.2935,25176.0
2023-08-03 12:40:00,17.41,17.45,17.4,17.45,91611.0,17.2935,17.3333,17.2836,17.3333,91611.0
2023-08-03 12:45:00,17.45,17.46,17.44,17.45,90636.0,17.3333,17.3432,17.3233,17.3333,90636.0
2023-08-03 12:50:00,17.45,17.45,17.42,17.42,37327.0,17.3333,17.3333,17.3035,17.3035,37327.0
2023-08-03 12:55:00,17.43,17.46,17.42,17.46,27525.0,17.3134,17.3432,17.3035,17.3432,27525.0
2023-08-03 13:00:00,17.46,17.47,17.43,17.44,139989.0,17.3432,17.3531,17.3134,17.3233,139989.0
2023-08-03 13:05:00,17.44,17.44,17.43,17.44,14960.0,17.3233,17.3233,17.3134,17.3233,14960.0
2023-08-03 13:10:00,17.44,17.44,17.43,17.44,39843.0,17.3233,17.3233,17.3134,17.3233,39843.0
2023-08-03 13:15:00,17.44,17.44,17.4,17.4,35627.0,17.3233,17.3233,17.2836,17.2836,35627.0
2023-08-03 13:20:00,17.4,17.42,17.4,17.41,43463.0,17.2836,17.3035,17.2836,17.2935,43463.0
2023-08-03 13:25:00,17.41,17.42,17.4,17.4,33310.0,17.2935,17.3035,17.2836,17.2836,33310.0
2023-08-03 13:30:00,17.4,17.41,17.39,17.4,24274.0,17.2836,17.2935,17.2737,17.2836,24274.0
2023-08-03 13:35:00,17.39,17.43,17.39,17.42,108234.0,17.2737,17.3134,17.2737,17.3035,108234.0
2023-08-03 13:40:00,17.42,17.42,17.41,17.41,24646.0,17.3035,17.3035,17.2935,17.2935,24646.0
2023-08-03 13:45:00,17.41,17.44,17.41,17.44,84578.0,17.2935,17.3233,17.2935,17.3233,84578.0
2023-08-03 13:50:00,17.44,17.44,17.43,17.44,41236.0,17.3233,17.3233,17.3134,17.3233,41236.0
2023-08-03 13:55:00,17.44,17.44,17.42,17.42,65110.0,17.3233,17.3233,17.3035,17.3035,65110.0
2023-08-03 14:00:00,17.43,17.43,17.42,17.43,20075.0,17.3134,17.3134,17.3035,17.3134,20075.0
2023-08-03 14:05:00,17.43,17.43,17.42,17.43,97998.0,17.3134,17.3134,17.3035,17.3134,97998.0
2023-08-03 14:10:00,17.43,17.45,17.41,17.41,179544.0,17.3134,17.3333,17.2935,17.2935,179544.0
2023-08-03 14:15:00,17.41,17.42,17.41,17.41,48575.0,17.2935,17.3035,17.2935,17.2935,48575.0
2023-08-03 14:20:00,17.41,17.42,17.39,17.41,124799.0,17.2935,17.3035,17.2737,17.2935,124799.0
2023-08-03 14:25:00,17.41,17.42,17.4,17.41,59595.0,17.2935,17.3035,17.2836,17.2935,59595.0
2023-08-03 14:30:00,17.41,17.41,17.38,17.39,277912.0,17.2935,17.2935,17.2637,17.2737,277912.0
2023-08-03 14:35:00,17.39,17.4,17.36,17.39,117460.0,17.2737,17.2836,17.2439,17.2737,117460.0
2023-08-03 14:40:00,17.39,17.41,17.39,17.41,78266.0,17.2737,17.2935,17.2737,17.2935,78266.0
2023-08-03 14:45:00,17.4,17.42,17.39,17.41,144757.0,17.2836,17.3035,17.2737,17.2935,144757.0
2023-08-03 14:50:00,17.41,17.44,17.41,17.43,288878.0,17.2935,17.3233,17.2935,17.3134,288878.0
2023-08-03 14:55:00,17.43,17.43,17.4,17.41,91829.0,17.3134,17.3134,17.2836,17.2935,91829.0
2023-08-03 15:00:00,17.41,17.41,17.4,17.41,27524.0,17.2935,17.2935,17.2836,17.2935,27524.0
2023-08-03 15:05:00,17.41,17.41,17.38,17.38,47034.0,17.2935,17.2935,17.2637,17.2637,47034.0
2023-08-03 15:10:00,17.39,17.39,17.35,17.36,104027.0,17.2737,17.2737,17.2339,17.2439,104027.0
2023-08-03 15:15:00,17.36,17.37,17.34,17.37,100667.0,17.2439,17.2538,17.224,17.2538,100667.0
2023-08-03 15:20:00,17.37,17.4,17.36,17.39,161448.0,17.2538,17.2836,17.2439,17.2737,161448.0
2023-08-03 15:25:00,17.39,17.39,17.37,17.38,80872.0,17.2737,17.2737,17.2538,17.2637,80872.0
2023-08-03 15:30:00,17.38,17.39,17.37,17.38,203204.0,17.2637,17.2737,17.2538,17.2637,203204.0
2023-08-03 15:35:00,17.37,17.39,17.37,17.39,96648.0,17.2538,17.2737,17.2538,17.2737,96648.0
2023-08-03 15:40:00,17.39,17.41,17.38,17.39,231010.0,17.2737,17.2935,17.2637,17.2737,231010.0
2023-08-03 15:45:00,17.39,17.39,17.34,17.34,204105.0,17.2737,17.2737,17.224,17.224,204105.0
2023-08-03 15:50:00,17.35,17.39,17.33,17.38,480685.0,17.2339,17.2737,17.2141,17.2637,480685.0
2023-08-03 15:55:00,17.37,17.37,17.29,17.31,1598678.0,17.2538,17.2538,17.1743,17.1942,1598678.0
2023-08-04 09:30:00,17.4,17.4,17.32,17.38,373009.0,17.2836,17.2836,17.2041,17.2637,373009.0
2023-08-04 09:35:00,17.38,17.39,17.33,17.33,147373.0,17.2637,17.2737,17.2141,17.2141,147373.0
2023-08-04 09:40:00,17.34,17.39,17.33,17.35,185605.0,17.224,17.2737,17.2141,17.2339,185605.0
2023-08-04 09:45:00,17.35,17.36,17.33,17.35,70284.0,17.2339,17.2439,17.2141,17.2339,70284.0
2023-08-04 09:50:00,17.35,17.39,17.34,17.36,116439.0,17.2339,17.2737,17.224,17.2439,116439.0
2023-08-04 09:55:00,17.35,17.37,17.33,17.35,148615.0,17.2339,17.2538,17.2141,17.2339,148615.0
2023-08-04 10:00:00,17.35,17.38,17.31,17.32,143979.0,17.2339,17.2637,17.1942,17.2041,143979.0
2023-08-04 10:05:00,17.32,17.36,17.31,17.32,101804.0,17.2041,17.2439,17.1942,17.2041,101804.0
2023-08-04 10:10:00,17.32,17.33,17.3,17.33,87785.0,17.2041,17.2141,17.1843,17.2141,87785.0
2023-08-04 10:15:00,17.32,17.35,17.28,17.3,189540.0,17.2041,17.2339,17.1644,17.1843,189540.0
2023-08-04 10:20:00,17.3,17.31,17.28,17.28,86514.0,17.1843,17.1942,17.1644,17.1644,86514.0
2023-08-04 10:25:00,17.29,17.31,17.23,17.23,341492.0,17.1743,17.1942,17.1147,17.1147,341492.0
2023-08-04 10:30:00,17.23,17.3,17.22,17.28,587007.0,17.1147,17.1843,17.1048,17.1644,587007.0
2023-08-04 10:35:00,17.28,17.28,17.22,17.23,148896.0,17.1644,17.1644,17.1048,17.1147,148896.0
2023-08-04 10:40:00,17.23,17.26,17.23,17.26,123918.0,17.1147,17.1445,17.1147,17.1445,123918.0
2023-08-04 10:45:00,17.26,17.26,17.21,17.21,114444.0,17.1445,17.1445,17.0949,17.0949,114444.0
2023-08-04 10:50:00,17.21,17.22,17.16,17.16,155621.0,17.0949,17.1048,17.0452,17.0452,155621.0
2023-08-04 10:55:00,17.16,17.18,17.13,17.14,102227.0,17.0452,17.0651,17.0154,17.0253,102227.0
2023-08-04 11:00:00,17.14,17.15,17.13,17.14,47995.0,17.0253,17.0353,17.0154,17.0253,47995.0
2023-08-04 11:05:00,17.14,17.16,17.13,17.16,124897.0,17.0253,17.0452,17.0154,17.0452,124897.0
2023-08-04 11:10:00,17.15,17.18,17.15,17.16,92165.0,17.0353,17.0651,17.0353,17.0452,92165.0
2023-08-04 11:15:00,17.16,17.19,17.16,17.18,101680.0,17.0452,17.075,17.0452,17.0651,101680.0
2023-08-04 11:20:00,17.19,17.21,17.18,17.21,93690.0,17.075,17.0949,17.0651,17.0949,93690.0
2023-08-04 11:25:00,17.2,17.21,17.19,17.21,129808.0,17.0849,17.0949,17.075,17.0949,129808.0
2023-08-04 11:30:00,17.21,17.21,17.2,17.21,66464.0,17.0949,17.0949,17.0849,17.0949,66464.0
2023-08-04 11:35:00,17.21,17.23,17.2,17.22,110309.0,17.0949,17.1147,17.0849,17.1048,110309.0
2023-08-04 11:40:00,17.21,17.23,17.2,17.23,93539.0,17.0949,17.1147,17.0849,17.1147,93539.0
2023-08-04 11:45:00,17.23,17.23,17.21,17.21,55252.0,17.1147,17.1147,17.0949,17.0949,55252.0
2023-08-04 11:50:00,17.21,17.23,17.21,17.23,332299.0,17.0949,17.1147,17.0949,17.1147,332299.0
2023-08-04 11:55:00,17.23,17.23,17.21,17.21,279041.0,17.1147,17.1147,17.0949,17.0949,279041.0
2023-08-04 12:00:00,17.21,17.24,17.19,17.23,357966.0,17.0949,17.1247,17.075,17.1147,357966.0
2023-08-04 12:05:00,17.22,17.23,17.21,17.21,74188.0,17.1048,17.1147,17.0949,17.0949,74188.0
2023-08-04 12:10:00,17.21,17.22,17.19,17.2,102656.0,17.0949,17.1048,17.075,17.0849,102656.0
2023-08-04 12:15:00,17.2,17.22,17.19,17.22,251670.0,17.0849,17.1048,17.075,17.1048,251670.0
2023-08-04 12:20:00,17.21,17.22,17.21,17.21,66688.0,17.0949,17.1048,17.0949,17.0949,66688.0
2023-08-04 12:25:00,17.21,17.24,17.21,17.23,109082.0,17.0949,17.1247,17.0949,17.1147,109082.0
2023-08-04 12:30:00,17.23,17.23,17.2,17.2,74260.0,17.1147,17.1147,17.0849,17.0849,74260.0
2023-08-04 12:35:00,17.21,17.22,17.19,17.21,52058.0,17.0949,17.1048,17.075,17.0949,52058.0
2023-08-04 12:40:00,17.22,17.24,17.21,17.23,41568.0,17.1048,17.1247,17.0949,17.1147,41568.0
2023-08-04 12:45:00,17.24,17.26,17.23,17.26,74848.0,17.1247,17.1445,17.1147,17.1445,74848.0
2023-08-04 12:50:00,17.26,17.26,17.23,17.23,80588.0,17.1445,17.1445,17.1147,17.1147,80588.0
2023-08-04 12:55:00,17.23,17.24,17.23,17.23,21108.0,17.1147,17.1247,17.1147,17.1147,21108.0
2023-08-04 13:00:00,17.24,17.24,17.2,17.2,48118.0,17.1247,17.1247,17.0849,17.0849,48118.0
2023-08-04 13:05:00,17.21,17.21,17.19,17.21,55887.0,17.0949,17.0949,17.075,17.0949,55887.0
2023-08-04 13:10:00,17.21,17.21,17.2,17.21,44450.0,17.0949,17.0949,17.0849,17.0949,44450.0
2023-08-04 13:15:00,17.21,17.21,17.18,17.19,54433.0,17.0949,17.0949,17.0651,17.075,54433.0
2023-08-04 13:20:00,17.18,17.2,17.18,17.19,42618.0,17.0651,17.0849,17.0651,17.075,42618.0
2023-08-04 13:25:00,17.19,17.19,17.17,17.18,49948.0,17.075,17.075,17.0551,17.0651,49948.0
2023-08-04 13:30:00,17.18,17.19,17.17,17.19,29309.0,17.0651,17.075,17.0551,17.075,29309.0
2023-08-04 13:35:00,17.19,17.19,17.17,17.18,33220.0,17.075,17.075,17.0551,17.0651,33220.0
2023-08-04 13:40:00,17.18,17.19,17.17,17.19,37808.0,17.0651,17.075,17.0551,17.075,37808.0
2023-08-04 13:45:00,17.19,17.19,17.17,17.17,50337.0,17.075,17.075,17.0551,17.0551,50337.0
2023-08-04 13:50:00,17.18,17.18,17.16,17.16,31192.0,17.0651,17.0651,17.0452,17.0452,31192.0
2023-08-04 13:55:00,17.16,17.17,17.15,17.16,59798.0,17.0452,17.0551,17.0353,17.0452,59798.0
2023-08-04 14:00:00,17.15,17.16,17.11,17.12,119242.0,17.0353,17.0452,16.9955,17.0055,119242.0
2023-08-04 14:05:00,17.12,17.13,17.1,17.11,46453.0,17.0055,17.0154,16.9856,16.9955,46453.0
2023-08-04 14:10:00,17.11,17.16,17.11,17.14,74461.0,16.9955,17.0452,16.9955,17.0253,74461.0
2023-08-04 14:15:00,17.14,17.16,17.13,17.14,93845.0,17.0253,17.0452,17.0154,17.0253,93845.0
2023-08-04 14:20:00,17.14,17.14,17.11,17.12,68614.0,17.0253,17.0253,16.9955,17.0055,68614.0
2023-08-04 14:25:00,17.12,17.12,17.08,17.1,113741.0,17.0055,17.0055,16.9657,16.9856,113741.0
2023-08-04 14:30:00,17.09,17.1,17.07,17.08,83510.0,16.9757,16.9856,16.9558,16.9657,83510.0
2023-08-04 14:35:00,17.08,17.1,17.07,17.07,60029.0,16.9657,16.9856,16.9558,16.9558,60029.0
2023-08-04 14:40:00,17.08,17.08,17.04,17.05,77561.0,16.9657,16.9657,16.926,16.9359,77561.0
2023-08-04 14:45:00,17.05,17.07,17.04,17.05,54863.0,16.9359,16.9558,16.926,16.9359,54863.0
2023-08-04 14:50:00,17.06,17.07,17.05,17.05,81556.0,16.9459,16.9558,16.9359,16.9359,81556.0
2023-08-04 14:55:00,17.05,17.06,17.03,17.05,62249.0,16.9359,16.9459,16.9161,16.9359,62249.0
2023-08-04 15:00:00,17.05,17.07,17.04,17.05,96391.0,16.9359,16.9558,16.926,16.9359,96391.0
2023-08-04 15:05:00,17.05,17.06,17.03,17.04,72196.0,16.9359,16.9459,16.9161,16.926,72196.0
2023-08-04 15:10:00,17.04,17.09,17.03,17.07,89020.0,16.926,16.9757,16.9161,16.9558,89020.0
2023-08-04 15:15:00,17.07,17.13,17.07,17.12,119238.0,16.9558,17.0154,16.9558,17.0055,119238.0
2023-08-04 15:20:00,17.12,17.12,17.07,17.09,177243.0,17.0055,17.0055,16.9558,16.9757,177243.0
2023-08-04 15:25:00,17.09,17.11,17.08,17.11,98633.0,16.9757,16.9955,16.9657,16.9955,98633.0
2023-08-04 15:30:00,17.11,17.12,17.08,17.09,151094.0,16.9955,17.0055,16.9657,16.9757,151094.0
2023-08-04 15:35:00,17.09,17.09,17.07,17.09,138044.0,16.9757,16.9757,16.9558,16.9757,138044.0
2023-08-04 15:40:00,17.09,17.11,17.08,17.1,319802.0,16.9757,16.9955,16.9657,16.9856,319802.0
2023-08-04 15:45:00,17.1,17.11,17.08,17.1,516172.0,16.9856,16.9955,16.9657,16.9856,516172.0
2023-08-04 15:50:00,17.09,17.1,17.07,17.07,472082.0,16.9757,16.9856,16.9558,16.9558,472082.0
2023-08-04 15:55:00,17.07,17.09,17.05,17.07,959551.0,16.9558,16.9757,16.9359,16.9558,959551.0
2023-08-07 09:30:00,17.5,17.54,17.3,17.45,830760.0,17.3829,17.4227,17.1843,17.3333,830760.0
2023-08-07 09:35:00,17.45,17.56,17.43,17.45,788102.0,17.3333,17.4425,17.3134,17.3333,788102.0
2023-08-07 09:40:00,17.45,17.54,17.42,17.45,523853.0,17.3333,17.4227,17.3035,17.3333,523853.0
2023-08-07 09:45:00,17.44,17.53,17.42,17.49,483966.0,17.3233,17.4127,17.3035,17.373,483966.0
2023-08-07 09:50:00,17.49,17.53,17.48,17.48,405468.0,17.373,17.4127,17.3631,17.3631,405468.0
2023-08-07 09:55:00,17.48,17.49,17.42,17.43,163284.0,17.3631,17.373,17.3035,17.3134,163284.0
2023-08-07 10:00:00,17.43,17.47,17.42,17.44,322765.0,17.3134,17.3531,17.3035,17.3233,322765.0
2023-08-07 10:05:00,17.45,17.47,17.43,17.46,201061.0,17.3333,17.3531,17.3134,17.3432,201061.0
2023-08-07 10:10:00,17.46,17.47,17.44,17.46,289616.0,17.3432,17.3531,17.3233,17.3432,289616.0
2023-08-07 10:15:00,17.46,17.51,17.45,17.5,277384.0,17.3432,17.3929,17.3333,17.3829,277384.0
2023-08-07 10:20:00,17.5,17.53,17.49,17.53,98387.0,17.3829,17.4127,17.373,17.4127,98387.0
2023-08-07 10:25:00,17.53,17.53,17.49,17.5,246619.0,17.4127,17.4127,17.373,17.3829,246619.0
2023-08-07 10:30:00,17.5,17.52,17.49,17.49,1775161.0,17.3829,17.4028,17.373,17.373,1775161.0
2023-08-07 10:35:00,17.49,17.51,17.47,17.5,259158.0,17.373,17.3929,17.3531,17.3829,259158.0
2023-08-07 10:40:00,17.5,17.5,17.48,17.48,672677.0,17.3829,17.3829,17.3631,17.3631,672677.0
2023-08-07 10:45:00,17.48,17.48,17.44,17.46,260754.0,17.3631,17.3631,17.3233,17.3432,260754.0
2023-08-07 10:50:00,17.46,17.47,17.44,17.46,165667.0,17.3432,17.3531,17.3233,17.3432,165667.0
2023-08-07 10:55:00,17.46,17.46,17.44,17.46,156988.0,17.3432,17.3432,17.3233,17.3432,156988.0
2023-08-07 11:00:00,17.46,17.5,17.45,17.48,243309.0,17.3432,17.3829,17.3333,17.3631,243309.0
2023-08-07 11:05:00,17.49,17.5,17.46,17.5,195476.0,17.373,17.3829,17.3432,17.3829,195476.0
2023-08-07 11:10:00,17.49,17.5,17.47,17.48,149024.0,17.373,17.3829,17.3531,17.3631,149024.0
2023-08-07 11:15:00,17.48,17.5,17.47,17.5,65694.0,17.3631,17.3829,17.3531,17.3829,65694.0
2023-08-07 11:20:00,17.49,17.5,17.48,17.5,128173.0,17.373,17.3829,17.3631,17.3829,128173.0
2023-08-07 11:25:00,17.5,17.5,17.47,17.48,108427.0,17.3829,17.3829,17.3531,17.3631,108427.0
2023-08-07 11:30:00,17.48,17.49,17.47,17.48,101289.0,17.3631,17.373,17.3531,17.3631,101289.0
2023-08-07 11:35:00,17.48,17.5,17.48,17.48,109144.0,17.3631,17.3829,17.3631,17.3631,109144.0
2023-08-07 11:40:00,17.48,17.5,17.48,17.5,196198.0,17.3631,17.3829,17.3631,17.3829,196198.0
2023-08-07 11:45:00,17.5,17.5,17.48,17.48,92720.0,17.3829,17.3829,17.3631,17.3631,92720.0
2023-08-07 11:50:00,17.48,17.5,17.48,17.5,57951.0,17.3631,17.3829,17.3631,17.3829,57951.0
2023-08-07 11:55:00,17.5,17.51,17.49,17.51,267071.0,17.3829,17.3929,17.373,17.3929,267071.0
2023-08-07 12:00:00,17.5,17.5,17.49,17.5,87668.0,17.3829,17.3829,17.373,17.3829,87668.0
2023-08-07 12:05:00,17.5,17.5,17.47,17.5,193383.0,17.3829,17.3829,17.3531,17.3829,193383.0
2023-08-07 12:10:00,17.5,17.5,17.48,17.48,166323.0,17.3829,17.3829,17.3631,17.3631,166323.0
2023-08-07 12:15:00,17.48,17.49,17.48,17.48,47690.0,17.3631,17.373,17.3631,17.3631,47690.0
2023-08-07 12:20:00,17.48,17.49,17.47,17.48,204215.0,17.3631,17.373,17.3531,17.3631,204215.0
2023-08-07 12:25:00,17.47,17.5,17.47,17.48,99095.0,17.3531,17.3829,17.3531,17.3631,99095.0
2023-08-07 12:30:00,17.48,17.51,17.47,17.47,343792.0,17.3631,17.3929,17.3531,17.3531,343792.0
2023-08-07 12:35:00,17.47,17.48,17.46,17.47,114560.0,17.3531,17.3631,17.3432,17.3531,114560.0
2023-08-07 12:40:00,17.46,17.48,17.46,17.48,68773.0,17.3432,17.3631,17.3432,17.3631,68773.0
2023-08-07 12:45:00,17.48,17.52,17.47,17.5,3990112.0,17.3631,17.4028,17.3531,17.3829,3990112.0
2023-08-07 12:50:00,17.49,17.51,17.48,17.51,417921.0,17.373,17.3929,17.3631,17.3929,417921.0
2023-08-07 12:55:00,17.51,17.51,17.49,17.5,47104.0,17.3929,17.3929,17.373,17.3829,47104.0
2023-08-07 13:00:00,17.5,17.5,17.48,17.49,181024.0,17.3829,17.3829,17.3631,17.373,181024.0
2023-08-07 13:05:00,17.49,17.51,17.48,17.51,115736.0,17.373,17.3929,17.3631,17.3929,115736.0
2023-08-07 13:10:00,17.51,17.52,17.5,17.51,176794.0,17.3929,17.4028,17.3829,17.3929,176794.0
2023-08-07 13:15:00,17.51,17.52,17.5,17.5,21610.0,17.3929,17.4028,17.3829,17.3829,21610.0
2023-08-07 13:20:00,17.5,17.51,17.49,17.5,187242.0,17.3829,17.3929,17.373,17.3829,187242.0
2023-08-07 13:25:00,17.5,17.51,17.49,17.51,74164.0,17.3829,17.3929,17.373,17.3929,74164.0
2023-08-07 13:30:00,17.5,17.54,17.49,17.54,135696.0,17.3829,17.4227,17.373,17.4227,135696.0
2023-08-07 13:35:00,17.54,17.54,17.51,17.53,116285.0,17.4227,17.4227,17.3929,17.4127,116285.0
2023-08-07 13:40:00,17.53,17.55,17.52,17.55,118917.0,17.4127,17.4326,17.4028,17.4326,118917.0
2023-08-07 13:45:00,17.54,17.58,17.54,17.57,145735.0,17.4227,17.4624,17.4227,17.4525,145735.0
2023-08-07 13:50:00,17.57,17.57,17.55,17.56,128594.0,17.4525,17.4525,17.4326,17.4425,128594.0
2023-08-07 13:55:00,17.55,17.57,17.55,17.57,85033.0,17.4326,17.4525,17.4326,17.4525,85033.0
2023-08-07 14:00:00,17.57,17.57,17.55,17.57,126884.0,17.4525,17.4525,17.4326,17.4525,126884.0
2023-08-07 14:05:00,17.57,17.57,17.55,17.55,53802.0,17.4525,17.4525,17.4326,17.4326,53802.0
2023-08-07 14:10:00,17.55,17.56,17.54,17.54,52990.0,17.4326,17.4425,17.4227,17.4227,52990.0
2023-08-07 14:15:00,17.55,17.55,17.54,17.55,20592.0,17.4326,17.4326,17.4227,17.4326,20592.0
2023-08-07 14:20:00,17.55,17.55,17.54,17.54,32300.0,17.4326,17.4326,17.4227,17.4227,32300.0
2023-08-07 14:25:00,17.55,17.55,17.51,17.53,207485.0,17.4326,17.4326,17.3929,17.4127,207485.0
2023-08-07 14:30:00,17.53,17.56,17.52,17.55,115183.0,17.4127,17.4425,17.4028,17.4326,115183.0
2023-08-07 14:35:00,17.55,17.56,17.55,17.55,28688.0,17.4326,17.4425,17.4326,17.4326,28688.0
2023-08-07 14:40:00,17.56,17.56,17.55,17.55,33359.0,17.4425,17.4425,17.4326,17.4326,33359.0
2023-08-07 14:45:00,17.56,17.56,17.55,17.56,29519.0,17.4425,17.4425,17.4326,17.4425,29519.0
2023-08-07 14:50:00,17.55,17.56,17.54,17.54,102264.0,17.4326,17.4425,17.4227,17.4227,102264.0
2023-08-07 14:55:00,17.54,17.55,17.54,17.54,41843.0,17.4227,17.4326,17.4227,17.4227,41843.0
2023-08-07 15:00:00,17.54,17.55,17.53,17.54,77478.0,17.4227,17.4326,17.4127,17.4227,77478.0
2023-08-07 15:05:00,17.53,17.54,17.5,17.5,151186.0,17.4127,17.4227,17.3829,17.3829,151186.0
2023-08-07 15:10:00,17.5,17.52,17.49,17.52,151683.0,17.3829,17.4028,17.373,17.4028,151683.0
2023-08-07 15:15:00,17.52,17.52,17.5,17.5,86879.0,17.4028,17.4028,17.3829,17.3829,86879.0
2023-08-07 15:20:00,17.5,17.51,17.5,17.5,43256.0,17.3829,17.3929,17.3829,17.3829,43256.0
2023-08-07 15:25:00,17.5,17.51,17.48,17.48,120714.0,17.3829,17.3929,17.3631,17.3631,120714.0
2023-08-07 15:30:00,17.48,17.49,17.47,17.48,113149.0,17.3631,17.373,17.3531,17.3631,113149.0
2023-08-07 15:35:00,17.48,17.49,17.47,17.48,156233.0,17.3631,17.373,17.3531,17.3631,156233.0
2023-08-07 15:40:00,17.47,17.48,17.47,17.47,131797.0,17.3531,17.3631,17.3531,17.3531,131797.0
2023-08-07 15:45:00,17.48,17.48,17.42,17.42,241047.0,17.3631,17.3631,17.3035,17.3035,241047.0
2023-08-07 15:50:00,17.42,17.44,17.4,17.41,714391.0,17.3035,17.3233,17.2836,17.2935,714391.0
2023-08-07 15:55:00,17.41,17.44,17.4,17.41,1357990.0,17.2935,17.3233,17.2836,17.2935,1357990.0
2023-08-08 09:30:00,17.4,17.43,17.37,17.39,185544.0,17.2836,17.3134,17.2538,17.2737,185544.0
2023-08-08 09:35:00,17.39,17.43,17.37,17.37,93698.0,17.2737,17.3134,17.2538,17.2538,93698.0
2023-08-08 09:40:00,17.36,17.41,17.34,17.41,77623.0,17.2439,17.2935,17.224,17.2935,77623.0
2023-08-08 09:45:00,17.41,17.47,17.4,17.46,108579.0,17.2935,17.3531,17.2836,17.3432,108579.0
2023-08-08 09:50:00,17.46,17.49,17.44,17.48,136544.0,17.3432,17.373,17.3233,17.3631,136544.0
2023-08-08 09:55:00,17.48,17.49,17.45,17.48,77617.0,17.3631,17.373,17.3333,17.3631,77617.0
2023-08-08 10:00:00,17.48,17.52,17.45,17.48,338288.0,17.3631,17.4028,17.3333,17.3631,338288.0
2023-08-08 10:05:00,17.48,17.5,17.46,17.48,214363.0,17.3631,17.3829,17.3432,17.3631,214363.0
2023-08-08 10:10:00,17.49,17.5,17.45,17.47,66793.0,17.373,17.3829,17.3333,17.3531,66793.0
2023-08-08 10:15:00,17.48,17.48,17.44,17.45,213498.0,17.3631,17.3631,17.3233,17.3333,213498.0
2023-08-08 10:20:00,17.46,17.47,17.44,17.46,126857.0,17.3432,17.3531,17.3233,17.3432,126857.0
2023-08-08 10:25:00,17.46,17.46,17.42,17.44,122100.0,17.3432,17.3432,17.3035,17.3233,122100.0
2023-08-08 10:30:00,17.43,17.44,17.41,17.43,253141.0,17.3134,17.3233,17.2935,17.3134,253141.0
2023-08-08 10:35:00,17.43,17.43,17.4,17.4,185380.0,17.3134,17.3134,17.2836,17.2836,185380.0
2023-08-08 10:40:00,17.4,17.41,17.37,17.39,249006.0,17.2836,17.2935,17.2538,17.2737,249006.0
2023-08-08 10:45:00,17.4,17.4,17.34,17.37,245156.0,17.2836,17.2836,17.224,17.2538,245156.0
2023-08-08 10:50:00,17.38,17.38,17.35,17.35,95238.0,17.2637,17.2637,17.2339,17.2339,95238.0
2023-08-08 10:55:00,17.36,17.39,17.35,17.38,66617.0,17.2439,17.2737,17.2339,17.2637,66617.0
2023-08-08 11:00:00,17.38,17.41,17.37,17.41,66178.0,17.2637,17.2935,17.2538,17.2935,66178.0
2023-08-08 11:05:00,17.41,17.42,17.39,17.41,73905.0,17.2935,17.3035,17.2737,17.2935,73905.0
2023-08-08 11:10:00,17.42,17.42,17.35,17.37,200419.0,17.3035,17.3035,17.2339,17.2538,200419.0
2023-08-08 11:15:00,17.36,17.37,17.34,17.37,64503.0,17.2439,17.2538,17.224,17.2538,64503.0
2023-08-08 11:20:00,17.37,17.38,17.34,17.35,98239.0,17.2538,17.2637,17.224,17.2339,98239.0
2023-08-08 11:25:00,17.35,17.35,17.3,17.32,137996.0,17.2339,17.2339,17.1843,17.2041,137996.0
2023-08-08 11:30:00,17.32,17.36,17.32,17.36,31309.0,17.2041,17.2439,17.2041,17.2439,31309.0
2023-08-08 11:35:00,17.36,17.37,17.32,17.33,92905.0,17.2439,17.2538,17.2041,17.2141,92905.0
2023-08-08 11:40:00,17.33,17.34,17.32,17.32,49513.0,17.2141,17.224,17.2041,17.2041,49513.0
2023-08-08 11:45:00,17.32,17.34,17.32,17.34,50432.0,17.2041,17.224,17.2041,17.224,50432.0
2023-08-08 11:50:00,17.34,17.38,17.33,17.38,102895.0,17.224,17.2637,17.2141,17.2637,102895.0
2023-08-08 11:55:00,17.37,17.37,17.33,17.35,110677.0,17.2538,17.2538,17.2141,17.2339,110677.0
2023-08-08 12:00:00,17.34,17.36,17.33,17.33,140383.0,17.224,17.2439,17.2141,17.2141,140383.0
2023-08-08 12:05:00,17.33,17.34,17.31,17.32,84361.0,17.2141,17.224,17.1942,17.2041,84361.0
2023-08-08 12:10:00,17.33,17.33,17.3,17.31,116670.0,17.2141,17.2141,17.1843,17.1942,116670.0
2023-08-08 12:15:00,17.31,17.35,17.3,17.32,157077.0,17.1942,17.2339,17.1843,17.2041,157077.0
2023-08-08 12:20:00,17.32,17.33,17.31,17.32,54647.0,17.2041,17.2141,17.1942,17.2041,54647.0
2023-08-08 12:25:00,17.32,17.35,17.31,17.35,57538.0,17.2041,17.2339,17.1942,17.2339,57538.0
2023-08-08 12:30:00,17.35,17.35,17.34,17.35,102187.0,17.2339,17.2339,17.224,17.2339,102187.0
2023-08-08 12:35:00,17.35,17.37,17.34,17.36,84560.0,17.2339,17.2538,17.224,17.2439,84560.0
2023-08-08 12:40:00,17.36,17.36,17.34,17.35,120196.0,17.2439,17.2439,17.224,17.2339,120196.0
2023-08-08 12:45:00,17.35,17.38,17.34,17.36,126979.0,17.2339,17.2637,17.224,17.2439,126979.0
2023-08-08 12:50:00,17.36,17.39,17.35,17.39,112521.0,17.2439,17.2737,17.2339,17.2737,112521.0
2023-08-08 12:55:00,17.39,17.39,17.35,17.36,54865.0,17.2737,17.2737,17.2339,17.2439,54865.0
2023-08-08 13:00:00,17.36,17.37,17.35,17.36,51855.0,17.2439,17.2538,17.2339,17.2439,51855.0
2023-08-08 13:05:00,17.36,17.4,17.35,17.39,71638.0,17.2439,17.2836,17.2339,17.2737,71638.0
2023-08-08 13:10:00,17.39,17.4,17.39,17.39,66796.0,17.2737,17.2836,17.2737,17.2737,66796.0
2023-08-08 13:15:00,17.39,17.4,17.36,17.37,133678.0,17.2737,17.2836,17.2439,17.2538,133678.0
2023-08-08 13:20:00,17.38,17.38,17.36,17.37,57692.0,17.2637,17.2637,17.2439,17.2538,57692.0
2023-08-08 13:25:00,17.38,17.41,17.36,17.41,46367.0,17.2637,17.2935,17.2439,17.2935,46367.0
2023-08-08 13:30:00,17.41,17.42,17.4,17.41,36582.0,17.2935,17.3035,17.2836,17.2935,36582.0
2023-08-08 13:35:00,17.42,17.43,17.4,17.41,66150.0,17.3035,17.3134,17.2836,17.2935,66150.0
2023-08-08 13:40:00,17.41,17.42,17.37,17.38,116930.0,17.2935,17.3035,17.2538,17.2637,116930.0
2023-08-08 13:45:00,17.37,17.4,17.36,17.39,62926.0,17.2538,17.2836,17.2439,17.2737,62926.0
2023-08-08 13:50:00,17.39,17.41,17.39,17.41,56214.0,17.2737,17.2935,17.2737,17.2935,56214.0
2023-08-08 13:55:00,17.41,17.41,17.38,17.39,53634.0,17.2935,17.2935,17.2637,17.2737,53634.0
2023-08-08 14:00:00,17.39,17.4,17.39,17.39,70163.0,17.2737,17.2836,17.2737,17.2737,70163.0
2023-08-08 14:05:00,17.39,17.41,17.39,17.41,99585.0,17.2737,17.2935,17.2737,17.2935,99585.0
2023-08-08 14:10:00,17.41,17.43,17.4,17.43,79829.0,17.2935,17.3134,17.2836,17.3134,79829.0
2023-08-08 14:15:00,17.43,17.43,17.39,17.41,123290.0,17.3134,17.3134,17.2737,17.2935,123290.0
2023-08-08 14:20:00,17.4,17.41,17.4,17.41,341689.0,17.2836,17.2935,17.2836,17.2935,341689.0
2023-08-08 14:25:00,17.41,17.41,17.39,17.41,259583.0,17.2935,17.2935,17.2737,17.2935,259583.0
2023-08-08 14:30:00,17.41,17.42,17.39,17.39,67670.0,17.2935,17.3035,17.2737,17.2737,67670.0
2023-08-08 14:35:00,17.39,17.4,17.38,17.39,42545.0,17.2737,17.2836,17.2637,17.2737,42545.0
2023-08-08 14:40:00,17.39,17.41,17.37,17.39,125748.0,17.2737,17.2935,17.2538,17.2737,125748.0
2023-08-08 14:45:00,17.39,17.42,17.38,17.41,111308.0,17.2737,17.3035,17.2637,17.2935,111308.0
2023-08-08 14:50:00,17.41,17.41,17.4,17.41,106221.0,17.2935,17.2935,17.2836,17.2935,106221.0
2023-08-08 14:55:00,17.41,17.43,17.4,17.4,108123.0,17.2935,17.3134,17.2836,17.2836,108123.0
2023-08-08 15:00:00,17.4,17.42,17.39,17.42,102138.0,17.2836,17.3035,17.2737,17.3035,102138.0
2023-08-08 15:05:00,17.41,17.43,17.41,17.41,72316.0,17.2935,17.3134,17.2935,17.2935,72316.0
2023-08-08 15:10:00,17.41,17.43,17.41,17.43,135907.0,17.2935,17.3134,17.2935,17.3134,135907.0
2023-08-08 15:15:00,17.42,17.43,17.42,17.43,32752.0,17.3035,17.3134,17.3035,17.3134,32752.0
2023-08-08 15:20:00,17.43,17.46,17.42,17.46,211960.0,17.3134,17.3432,17.3035,17.3432,211960.0
2023-08-08 15:25:00,17.46,17.47,17.45,17.46,181270.0,17.3432,17.3531,17.3333,17.3432,181270.0
2023-08-08 15:30:00,17.46,17.48,17.46,17.48,122841.0,17.3432,17.3631,17.3432,17.3631,122841.0
2023-08-08 15:35:00,17.48,17.49,17.47,17.48,160242.0,17.3631,17.373,17.3531,17.3631,160242.0
2023-08-08 15:40:00,17.48,17.51,17.48,17.5,309073.0,17.3631,17.3929,17.3631,17.3829,309073.0
2023-08-08 15:45:00,17.5,17.5,17.48,17.5,207090.0,17.3829,17.3829,17.3631,17.3829,207090.0
2023-08-08 15:50:00,17.5,17.51,17.49,17.51,618079.0,17.3829,17.3929,17.373,17.3929,618079.0
2023-08-08 15:55:00,17.51,17.53,17.48,17.53,1389547.0,17.3929,17.4127,17.3631,17.4127,1389547.0
2023-08-09 09:30:00,17.58,17.58,17.49,17.53,222115.0,17.4624,17.4624,17.373,17.4127,222115.0
2023-08-09 09:35:00,17.54,17.61,17.54,17.57,56953.0,17.4227,17.4922,17.4227,17.4525,56953.0
2023-08-09 09:40:00,17.57,17.59,17.56,17.58,44854.0,17.4525,17.4723,17.4425,17.4624,44854.0
2023-08-09 09:45:00,17.58,17.6,17.58,17.6,40691.0,17.4624,17.4823,17.4624,17.4823,40691.0
2023-08-09 09:50:00,17.6,17.61,17.59,17.61,123648.0,17.4823,17.4922,17.4723,17.4922,123648.0
2023-08-09 09:55:00,17.6,17.63,17.58,17.63,84391.0,17.4823,17.5121,17.4624,17.5121,84391.0
2023-08-09 10:00:00,17.63,17.65,17.59,17.64,362982.0,17.5121,17.5319,17.4723,17.522,362982.0
2023-08-09 10:05:00,17.63,17.65,17.6,17.61,112402.0,17.5121,17.5319,17.4823,17.4922,112402.0
2023-08-09 10:10:00,17.61,17.61,17.59,17.6,58490.0,17.4922,17.4922,17.4723,17.4823,58490.0
2023-08-09 10:15:00,17.6,17.62,17.6,17.62,42318.0,17.4823,17.5021,17.4823,17.5021,42318.0
2023-08-09 10:20:00,17.62,17.62,17.61,17.62,26618.0,17.5021,17.5021,17.4922,17.5021,26618.0
2023-08-09 10:25:00,17.62,17.63,17.61,17.63,38601.0,17.5021,17.5121,17.4922,17.5121,38601.0
2023-08-09 10:30:00,17.63,17.64,17.61,17.62,111765.0,17.5121,17.522,17.4922,17.5021,111765.0
2023-08-09 10:35:00,17.62,17.63,17.61,17.62,134647.0,17.5021,17.5121,17.4922,17.5021,134647.0
2023-08-09 10:40:00,17.62,17.66,17.61,17.61,156581.0,17.5021,17.5419,17.4922,17.4922,156581.0
2023-08-09 10:45:00,17.62,17.62,17.6,17.62,115267.0,17.5021,17.5021,17.4823,17.5021,115267.0
2023-08-09 10:50:00,17.62,17.65,17.61,17.62,106447.0,17.5021,17.5319,17.4922,17.5021,106447.0
2023-08-09 10:55:00,17.61,17.65,17.61,17.65,73336.0,17.4922,17.5319,17.4922,17.5319,73336.0
2023-08-09 11:00:00,17.65,17.66,17.61,17.61,152754.0,17.5319,17.5419,17.4922,17.4922,152754.0
2023-08-09 11:05:00,17.62,17.62,17.6,17.61,243811.0,17.5021,17.5021,17.4823,17.4922,243811.0
2023-08-09 11:10:00,17.61,17.61,17.52,17.53,201966.0,17.4922,17.4922,17.4028,17.4127,201966.0
2023-08-09 11:15:00,17.53,17.53,17.47,17.48,194360.0,17.4127,17.4127,17.3531,17.3631,194360.0
2023-08-09 11:20:00,17.49,17.49,17.47,17.48,71500.0,17.373,17.373,17.3531,17.3631,71500.0
2023-08-09 11:25:00,17.48,17.49,17.41,17.43,147683.0,17.3631,17.373,17.2935,17.3134,147683.0
2023-08-09 11:30:00,17.43,17.43,17.4,17.43,85557.0,17.3134,17.3134,17.2836,17.3134,85557.0
2023-08-09 11:35:00,17.43,17.46,17.42,17.43,129255.0,17.3134,17.3432,17.3035,17.3134,129255.0
2023-08-09 11:40:00,17.43,17.43,17.4,17.41,58379.0,17.3134,17.3134,17.2836,17.2935,58379.0
2023-08-09 11:45:00,17.4,17.4,17.37,17.39,140805.0,17.2836,17.2836,17.2538,17.2737,140805.0
2023-08-09 11:50:00,17.39,17.42,17.36,17.39,411471.0,17.2737,17.3035,17.2439,17.2737,411471.0
2023-08-09 11:55:00,17.39,17.42,17.39,17.41,63769.0,17.2737,17.3035,17.2737,17.2935,63769.0
2023-08-09 12:00:00,17.41,17.42,17.39,17.41,77588.0,17.2935,17.3035,17.2737,17.2935,77588.0
2023-08-09 12:05:00,17.41,17.43,17.4,17.43,46530.0,17.2935,17.3134,17.2836,17.3134,46530.0
2023-08-09 12:10:00,17.43,17.43,17.41,17.43,84375.0,17.3134,17.3134,17.2935,17.3134,84375.0
2023-08-09 12:15:00,17.42,17.43,17.4,17.4,59430.0,17.3035,17.3134,17.2836,17.2836,59430.0
2023-08-09 12:20:00,17.41,17.42,17.4,17.41,43904.0,17.2935,17.3035,17.2836,17.2935,43904.0
2023-08-09 12:25:00,17.41,17.44,17.41,17.44,42784.0,17.2935,17.3233,17.2935,17.3233,42784.0
2023-08-09 12:30:00,17.44,17.46,17.43,17.46,47949.0,17.3233,17.3432,17.3134,17.3432,47949.0
2023-08-09 12:35:00,17.46,17.47,17.42,17.42,119607.0,17.3432,17.3531,17.3035,17.3035,119607.0
2023-08-09 12:40:00,17.42,17.44,17.42,17.44,27607.0,17.3035,17.3233,17.3035,17.3233,27607.0
2023-08-09 12:45:00,17.44,17.47,17.43,17.46,47442.0,17.3233,17.3531,17.3134,17.3432,47442.0
2023-08-09 12:50:00,17.46,17.47,17.45,17.46,47975.0,17.3432,17.3531,17.3333,17.3432,47975.0
2023-08-09 12:55:00,17.46,17.48,17.45,17.48,40033.0,17.3432,17.3631,17.3333,17.3631,40033.0
2023-08-09 13:00:00,17.48,17.48,17.47,17.48,32057.0,17.3631,17.3631,17.3531,17.3631,32057.0
2023-08-09 13:05:00,17.48,17.5,17.48,17.48,64693.0,17.3631,17.3829,17.3631,17.3631,64693.0
2023-08-09 13:10:00,17.48,17.5,17.48,17.48,63091.0,17.3631,17.3829,17.3631,17.3631,63091.0
2023-08-09 13:15:00,17.48,17.51,17.48,17.51,49952.0,17.3631,17.3929,17.3631,17.3929,49952.0
2023-08-09 13:20:00,17.51,17.53,17.5,17.53,51952.0,17.3929,17.4127,17.3829,17.4127,51952.0
2023-08-09 13:25:00,17.53,17.54,17.52,17.53,131058.0,17.4127,17.4227,17.4028,17.4127,131058.0
2023-08-09 13:30:00,17.53,17.53,17.52,17.53,14564.0,17.4127,17.4127,17.4028,17.4127,14564.0
2023-08-09 13:35:00,17.53,17.54,17.52,17.54,36467.0,17.4127,17.4227,17.4028,17.4227,36467.0
2023-08-09 13:40:00,17.54,17.54,17.53,17.54,23510.0,17.4227,17.4227,17.4127,17.4227,23510.0
2023-08-09 13:45:00,17.54,17.55,17.53,17.53,73864.0,17.4227,17.4326,17.4127,17.4127,73864.0
2023-08-09 13:50:00,17.53,17.53,17.51,17.51,79707.0,17.4127,17.4127,17.3929,17.3929,79707.0
2023-08-09 13:55:00,17.52,17.52,17.51,17.52,35088.0,17.4028,17.4028,17.3929,17.4028,35088.0
2023-08-09 14:00:00,17.52,17.52,17.5,17.51,100815.0,17.4028,17.4028,17.3829,17.3929,100815.0
2023-08-09 14:05:00,17.51,17.53,17.5,17.53,156235.0,17.3929,17.4127,17.3829,17.4127,156235.0
2023-08-09 14:10:00,17.53,17.54,17.52,17.54,55378.0,17.4127,17.4227,17.4028,17.4227,55378.0
2023-08-09 14:15:00,17.54,17.54,17.5,17.54,281156.0,17.4227,17.4227,17.3829,17.4227,281156.0
2023-08-09 14:20:00,17.54,17.54,17.52,17.53,67025.0,17.4227,17.4227,17.4028,17.4127,67025.0
2023-08-09 14:25:00,17.54,17.56,17.53,17.55,62085.0,17.4227,17.4425,17.4127,17.4326,62085.0
2023-08-09 14:30:00,17.55,17.55,17.52,17.53,165412.0,17.4326,17.4326,17.4028,17.4127,165412.0
2023-08-09 14:35:00,17.54,17.54,17.53,17.54,47517.0,17.4227,17.4227,17.4127,17.4227,47517.0
2023-08-09 14:40:00,17.54,17.54,17.53,17.54,163357.0,17.4227,17.4227,17.4127,17.4227,163357.0
2023-08-09 14:45:00,17.54,17.55,17.53,17.55,131786.0,17.4227,17.4326,17.4127,17.4326,131786.0
2023-08-09 14:50:00,17.55,17.56,17.54,17.55,57481.0,17.4326,17.4425,17.4227,17.4326,57481.0
2023-08-09 14:55:00,17.56,17.58,17.55,17.57,112872.0,17.4425,17.4624,17.4326,17.4525,112872.0
2023-08-09 15:00:00,17.57,17.57,17.55,17.55,51894.0,17.4525,17.4525,17.4326,17.4326,51894.0
2023-08-09 15:05:00,17.55,17.56,17.54,17.55,57702.0,17.4326,17.4425,17.4227,17.4326,57702.0
2023-08-09 15:10:00,17.55,17.57,17.55,17.57,93209.0,17.4326,17.4525,17.4326,17.4525,93209.0
2023-08-09 15:15:00,17.57,17.57,17.56,17.57,40371.0,17.4525,17.4525,17.4425,17.4525,40371.0
2023-08-09 15:20:00,17.57,17.59,17.56,17.58,158124.0,17.4525,17.4723,17.4425,17.4624,158124.0
2023-08-09 15:25:00,17.58,17.59,17.54,17.55,102644.0,17.4624,17.4723,17.4227,17.4326,102644.0
2023-08-09 15:30:00,17.54,17.6,17.53,17.6,236817.0,17.4227,17.4823,17.4127,17.4823,236817.0
2023-08-09 15:35:00,17.6,17.6,17.58,17.59,169684.0,17.4823,17.4823,17.4624,17.4723,169684.0
2023-08-09 15:40:00,17.59,17.6,17.54,17.57,1908986.0,17.4723,17.4823,17.4227,17.4525,1908986.0
2023-08-09 15:45:00,17.57,17.58,17.53,17.54,343211.0,17.4525,17.4624,17.4127,17.4227,343211.0
2023-08-09 15:50:00,17.53,17.54,17.44,17.45,842374.0,17.4127,17.4227,17.3233,17.3333,842374.0
2023-08-09 15:55:00,17.45,17.47,17.41,17.44,2113960.0,17.3333,17.3531,17.2935,17.3233,2113960.0
2023-08-10 09:30:00,17.58,17.59,17.51,17.58,107351.0,17.4624,17.4723,17.3929,17.4624,107351.0
2023-08-10 09:35:00,17.57,17.6,17.55,17.56,118290.0,17.4525,17.4823,17.4326,17.4425,118290.0
2023-08-10 09:40:00,17.55,17.58,17.55,17.58,79382.0,17.4326,17.4624,17.4326,17.4624,79382.0
2023-08-10 09:45:00,17.59,17.6,17.56,17.57,180042.0,17.4723,17.4823,17.4425,17.4525,180042.0
2023-08-10 09:50:00,17.57,17.58,17.52,17.56,58749.0,17.4525,17.4624,17.4028,17.4425,58749.0
2023-08-10 09:55:00,17.56,17.59,17.56,17.57,79076.0,17.4425,17.4723,17.4425,17.4525,79076.0
2023-08-10 10:00:00,17.57,17.58,17.53,17.56,143371.0,17.4525,17.4624,17.4127,17.4425,143371.0
2023-08-10 10:05:00,17.57,17.57,17.53,17.56,60933.0,17.4525,17.4525,17.4127,17.4425,60933.0
2023-08-10 10:10:00,17.55,17.61,17.55,17.55,3147181.0,17.4326,17.4922,17.4326,17.4326,3147181.0
2023-08-10 10:15:00,17.57,17.57,17.53,17.54,240123.0,17.4525,17.4525,17.4127,17.4227,240123.0
2023-08-10 10:20:00,17.54,17.55,17.5,17.54,185221.0,17.4227,17.4326,17.3829,17.4227,185221.0
2023-08-10 10:25:00,17.55,17.56,17.54,17.56,48302.0,17.4326,17.4425,17.4227,17.4425,48302.0
2023-08-10 10:30:00,17.55,17.57,17.55,17.57,57342.0,17.4326,17.4525,17.4326,17.4525,57342.0
2023-08-10 10:35:00,17.57,17.59,17.55,17.59,171910.0,17.4525,17.4723,17.4326,17.4723,171910.0
2023-08-10 10:40:00,17.59,17.61,17.56,17.58,120094.0,17.4723,17.4922,17.4425,17.4624,120094.0
2023-08-10 10:45:00,17.57,17.58,17.52,17.55,643024.0,17.4525,17.4624,17.4028,17.4326,643024.0
2023-08-10 10:50:00,17.55,17.55,17.49,17.54,154626.0,17.4326,17.4326,17.373,17.4227,154626.0
2023-08-10 10:55:00,17.54,17.55,17.52,17.54,63631.0,17.4227,17.4326,17.4028,17.4227,63631.0
2023-08-10 11:00:00,17.54,17.54,17.49,17.51,57727.0,17.4227,17.4227,17.373,17.3929,57727.0
2023-08-10 11:05:00,17.51,17.53,17.5,17.53,43249.0,17.3929,17.4127,17.3829,17.4127,43249.0
2023-08-10 11:10:00,17.53,17.54,17.52,17.54,65781.0,17.4127,17.4227,17.4028,17.4227,65781.0
2023-08-10 11:15:00,17.53,17.54,17.49,17.5,34072.0,17.4127,17.4227,17.373,17.3829,34072.0
2023-08-10 11:20:00,17.5,17.53,17.49,17.53,49740.0,17.3829,17.4127,17.373,17.4127,49740.0
2023-08-10 11:25:00,17.53,17.55,17.52,17.53,90873.0,17.4127,17.4326,17.4028,17.4127,90873.0
2023-08-10 11:30:00,17.53,17.53,17.52,17.53,18675.0,17.4127,17.4127,17.4028,17.4127,18675.0
2023-08-10 11:35:00,17.52,17.54,17.5,17.52,66737.0,17.4028,17.4227,17.3829,17.4028,66737.0
2023-08-10 11:40:00,17.52,17.54,17.51,17.53,49186.0,17.4028,17.4227,17.3929,17.4127,49186.0
2023-08-10 11:45:00,17.52,17.54,17.5,17.53,32125.0,17.4028,17.4227,17.3829,17.4127,32125.0
2023-08-10 11:50:00,17.53,17.54,17.5,17.51,38802.0,17.4127,17.4227,17.3829,17.3929,38802.0
2023-08-10 11:55:00,17.51,17.53,17.5,17.52,81616.0,17.3929,17.4127,17.3829,17.4028,81616.0
2023-08-10 12:00:00,17.52,17.53,17.51,17.52,53948.0,17.4028,17.4127,17.3929,17.4028,53948.0
2023-08-10 12:05:00,17.52,17.52,17.5,17.51,46356.0,17.4028,17.4028,17.3829,17.3929,46356.0
2023-08-10 12:10:00,17.5,17.52,17.5,17.51,70986.0,17.3829,17.4028,17.3829,17.3929,70986.0
2023-08-10 12:15:00,17.51,17.51,17.49,17.5,65895.0,17.3929,17.3929,17.373,17.3829,65895.0
2023-08-10 12:20:00,17.49,17.5,17.49,17.5,54165.0,17.373,17.3829,17.373,17.3829,54165.0
2023-08-10 12:25:00,17.5,17.5,17.47,17.48,148858.0,17.3829,17.3829,17.3531,17.3631,148858.0
2023-08-10 12:30:00,17.48,17.5,17.48,17.5,17967.0,17.3631,17.3829,17.3631,17.3829,17967.0
2023-08-10 12:35:00,17.5,17.5,17.47,17.49,45012.0,17.3829,17.3829,17.3531,17.373,45012.0
2023-08-10 12:40:00,17.5,17.5,17.48,17.49,47231.0,17.3829,17.3829,17.3631,17.373,47231.0
2023-08-10 12:45:00,17.49,17.52,17.48,17.52,56928.0,17.373,17.4028,17.3631,17.4028,56928.0
2023-08-10 12:50:00,17.52,17.53,17.49,17.5,175065.0,17.4028,17.4127,17.373,17.3829,175065.0
2023-08-10 12:55:00,17.5,17.51,17.46,17.48,51170.0,17.3829,17.3929,17.3432,17.3631,51170.0
2023-08-10 13:00:00,17.47,17.48,17.46,17.48,22447.0,17.3531,17.3631,17.3432,17.3631,22447.0
2023-08-10 13:05:00,17.47,17.49,17.46,17.48,94586.0,17.3531,17.373,17.3432,17.3631,94586.0
2023-08-10 13:10:00,17.48,17.51,17.48,17.5,68859.0,17.3631,17.3929,17.3631,17.3829,68859.0
2023-08-10 13:15:00,17.5,17.5,17.47,17.48,41485.0,17.3829,17.3829,17.3531,17.3631,41485.0
2023-08-10 13:20:00,17.47,17.48,17.46,17.46,20731.0,17.3531,17.3631,17.3432,17.3432,20731.0
2023-08-10 13:25:00,17.46,17.47,17.45,17.46,38541.0,17.3432,17.3531,17.3333,17.3432,38541.0
2023-08-10 13:30:00,17.45,17.46,17.44,17.45,29652.0,17.3333,17.3432,17.3233,17.3333,29652.0
2023-08-10 13:35:00,17.45,17.45,17.42,17.45,46575.0,17.3333,17.3333,17.3035,17.3333,46575.0
2023-08-10 13:40:00,17.45,17.47,17.45,17.47,40293.0,17.3333,17.3531,17.3333,17.3531,40293.0
2023-08-10 13:45:00,17.47,17.47,17.46,17.46,72673.0,17.3531,17.3531,17.3432,17.3432,72673.0
2023-08-10 13:50:00,17.45,17.46,17.43,17.44,1481169.0,17.3333,17.3432,17.3134,17.3233,1481169.0
2023-08-10 13:55:00,17.43,17.45,17.4,17.45,99804.0,17.3134,17.3333,17.2836,17.3333,99804.0
2023-08-10 14:00:00,17.45,17.45,17.43,17.45,59303.0,17.3333,17.3333,17.3134,17.3333,59303.0
2023-08-10 14:05:00,17.45,17.48,17.44,17.47,56678.0,17.3333,17.3631,17.3233,17.3531,56678.0
2023-08-10 14:10:00,17.47,17.48,17.46,17.48,98453.0,17.3531,17.3631,17.3432,17.3631,98453.0
2023-08-10 14:15:00,17.48,17.49,17.47,17.48,60549.0,17.3631,17.373,17.3531,17.3631,60549.0
2023-08-10 14:20:00,17.48,17.49,17.47,17.48,25897.0,17.3631,17.373,17.3531,17.3631,25897.0
2023-08-10 14:25:00,17.48,17.49,17.47,17.47,32547.0,17.3631,17.373,17.3531,17.3531,32547.0
2023-08-10 14:30:00,17.47,17.48,17.46,17.46,31662.0,17.3531,17.3631,17.3432,17.3432,31662.0
2023-08-10 14:35:00,17.46,17.47,17.45,17.46,66512.0,17.3432,17.3531,17.3333,17.3432,66512.0
2023-08-10 14:40:00,17.46,17.47,17.45,17.46,20014.0,17.3432,17.3531,17.3333,17.3432,20014.0
2023-08-10 14:45:00,17.46,17.49,17.45,17.48,64080.0,17.3432,17.373,17.3333,17.3631,64080.0
2023-08-10 14:50:00,17.47,17.49,17.47,17.49,55703.0,17.3531,17.373,17.3531,17.373,55703.0
2023-08-10 14:55:00,17.48,17.49,17.48,17.49,33712.0,17.3631,17.373,17.3631,17.373,33712.0
2023-08-10 15:00:00,17.49,17.49,17.46,17.46,54517.0,17.373,17.373,17.3432,17.3432,54517.0
2023-08-10 15:05:00,17.46,17.48,17.46,17.47,110234.0,17.3432,17.3631,17.3432,17.3531,110234.0
2023-08-10 15:10:00,17.48,17.5,17.47,17.47,122973.0,17.3631,17.3829,17.3531,17.3531,122973.0
2023-08-10 15:15:00,17.48,17.48,17.47,17.48,63254.0,17.3631,17.3631,17.3531,17.3631,63254.0
2023-08-10 15:20:00,17.48,17.51,17.47,17.48,148045.0,17.3631,17.3929,17.3531,17.3631,148045.0
2023-08-10 15:25:00,17.48,17.49,17.46,17.46,105291.0,17.3631,17.373,17.3432,17.3432,105291.0
2023-08-10 15:30:00,17.46,17.47,17.42,17.43,243040.0,17.3432,17.3531,17.3035,17.3134,243040.0
2023-08-10 15:35:00,17.43,17.44,17.4,17.41,152181.0,17.3134,17.3233,17.2836,17.2935,152181.0
2023-08-10 15:40:00,17.41,17.41,17.38,17.39,181979.0,17.2935,17.2935,17.2637,17.2737,181979.0
2023-08-10 15:45:00,17.39,17.4,17.38,17.39,392519.0,17.2737,17.2836,17.2637,17.2737,392519.0
2023-08-10 15:50:00,17.39,17.42,17.39,17.39,494591.0,17.2737,17.3035,17.2737,17.2737,494591.0
2023-08-10 15:55:00,17.4,17.42,17.38,17.39,901278.0,17.2836,17.3035,17.2637,17.2737,901278.0
2023-08-11 09:30:00,17.38,17.45,17.38,17.44,208955.0,17.2637,17.3333,17.2637,17.3233,208955.0
2023-08-11 09:35:00,17.44,17.45,17.35,17.4,93627.0,17.3233,17.3333,17.2339,17.2836,93627.0
2023-08-11 09:40:00,17.39,17.4,17.36,17.39,108796.0,17.2737,17.2836,17.2439,17.2737,108796.0
2023-08-11 09:45:00,17.39,17.41,17.36,17.41,55841.0,17.2737,17.2935,17.2439,17.2935,55841.0
2023-08-11 09:50:00,17.41,17.43,17.38,17.41,93789.0,17.2935,17.3134,17.2637,17.2935,93789.0
2023-08-11 09:55:00,17.41,17.42,17.4,17.41,78350.0,17.2935,17.3035,17.2836,17.2935,78350.0
2023-08-11 10:00:00,17.41,17.46,17.4,17.46,181329.0,17.2935,17.3432,17.2836,17.3432,181329.0
2023-08-11 10:05:00,17.46,17.5,17.4,17.5,5957402.0,17.3432,17.3829,17.2836,17.3829,5957402.0
2023-08-11 10:10:00,17.5,17.53,17.47,17.52,250342.0,17.3829,17.4127,17.3531,17.4028,250342.0
2023-08-11 10:15:00,17.52,17.54,17.5,17.51,145416.0,17.4028,17.4227,17.3829,17.3929,145416.0
2023-08-11 10:20:00,17.51,17.52,17.44,17.46,152072.0,17.3929,17.4028,17.3233,17.3432,152072.0
2023-08-11 10:25:00,17.46,17.46,17.41,17.43,1129451.0,17.3432,17.3432,17.2935,17.3134,1129451.0
2023-08-11 10:30:00,17.43,17.44,17.39,17.4,125760.0,17.3134,17.3233,17.2737,17.2836,125760.0
2023-08-11 10:35:00,17.41,17.44,17.39,17.43,644214.0,17.2935,17.3233,17.2737,17.3134,644214.0
2023-08-11 10:40:00,17.43,17.43,17.4,17.43,62736.0,17.3134,17.3134,17.2836,17.3134,62736.0
2023-08-11 10:45:00,17.43,17.44,17.41,17.41,78014.0,17.3134,17.3233,17.2935,17.2935,78014.0
2023-08-11 10:50:00,17.41,17.42,17.39,17.41,47448.0,17.2935,17.3035,17.2737,17.2935,47448.0
2023-08-11 10:55:00,17.41,17.42,17.4,17.41,70626.0,17.2935,17.3035,17.2836,17.2935,70626.0
2023-08-11 11:00:00,17.41,17.45,17.4,17.45,116924.0,17.2935,17.3333,17.2836,17.3333,116924.0
2023-08-11 11:05:00,17.44,17.46,17.43,17.44,66482.0,17.3233,17.3432,17.3134,17.3233,66482.0
2023-08-11 11:10:00,17.43,17.43,17.41,17.42,13666.0,17.3134,17.3134,17.2935,17.3035,13666.0
2023-08-11 11:15:00,17.41,17.42,17.4,17.41,60327.0,17.2935,17.3035,17.2836,17.2935,60327.0
2023-08-11 11:20:00,17.41,17.42,17.39,17.4,64206.0,17.2935,17.3035,17.2737,17.2836,64206.0
2023-08-11 11:25:00,17.4,17.43,17.39,17.43,36678.0,17.2836,17.3134,17.2737,17.3134,36678.0
2023-08-11 11:30:00,17.43,17.43,17.41,17.43,33117.0,17.3134,17.3134,17.2935,17.3134,33117.0
2023-08-11 11:35:00,17.43,17.43,17.41,17.41,72409.0,17.3134,17.3134,17.2935,17.2935,72409.0
2023-08-11 11:40:00,17.41,17.42,17.4,17.41,43863.0,17.2935,17.3035,17.2836,17.2935,43863.0
2023-08-11 11:45:00,17.41,17.42,17.39,17.41,75016.0,17.2935,17.3035,17.2737,17.2935,75016.0
2023-08-11 11:50:00,17.41,17.42,17.4,17.41,47746.0,17.2935,17.3035,17.2836,17.2935,47746.0
2023-08-11 11:55:00,17.41,17.44,17.4,17.44,46698.0,17.2935,17.3233,17.2836,17.3233,46698.0
2023-08-11 12:00:00,17.44,17.45,17.43,17.44,48573.0,17.3233,17.3333,17.3134,17.3233,48573.0
2023-08-11 12:05:00,17.44,17.46,17.43,17.44,84031.0,17.3233,17.3432,17.3134,17.3233,84031.0
2023-08-11 12:10:00,17.45,17.47,17.44,17.46,186317.0,17.3333,17.3531,17.3233,17.3432,186317.0
2023-08-11 12:15:00,17.46,17.49,17.45,17.48,75670.0,17.3432,17.373,17.3333,17.3631,75670.0
2023-08-11 12:20:00,17.48,17.48,17.47,17.48,24025.0,17.3631,17.3631,17.3531,17.3631,24025.0
2023-08-11 12:25:00,17.48,17.48,17.45,17.46,65750.0,17.3631,17.3631,17.3333,17.3432,65750.0
2023-08-11 12:30:00,17.47,17.47,17.46,17.46,26746.0,17.3531,17.3531,17.3432,17.3432,26746.0
2023-08-11 12:35:00,17.46,17.47,17.44,17.45,90111.0,17.3432,17.3531,17.3233,17.3333,90111.0
2023-08-11 12:40:00,17.45,17.45,17.43,17.44,132868.0,17.3333,17.3333,17.3134,17.3233,132868.0
2023-08-11 12:45:00,17.43,17.44,17.42,17.43,60933.0,17.3134,17.3233,17.3035,17.3134,60933.0
2023-08-11 12:50:00,17.43,17.45,17.42,17.45,32456.0,17.3134,17.3333,17.3035,17.3333,32456.0
2023-08-11 12:55:00,17.45,17.45,17.43,17.45,54911.0,17.3333,17.3333,17.3134,17.3333,54911.0
2023-08-11 13:00:00,17.44,17.47,17.44,17.46,101156.0,17.3233,17.3531,17.3233,17.3432,101156.0
2023-08-11 13:05:00,17.45,17.46,17.44,17.45,59961.0,17.3333,17.3432,17.3233,17.3333,59961.0
2023-08-11 13:10:00,17.45,17.45,17.43,17.44,67842.0,17.3333,17.3333,17.3134,17.3233,67842.0
2023-08-11 13:15:00,17.44,17.45,17.43,17.45,36862.0,17.3233,17.3333,17.3134,17.3333,36862.0
2023-08-11 13:20:00,17.45,17.46,17.44,17.46,92983.0,17.3333,17.3432,17.3233,17.3432,92983.0
2023-08-11 13:25:00,17.46,17.47,17.45,17.46,148816.0,17.3432,17.3531,17.3333,17.3432,148816.0
2023-08-11 13:30:00,17.46,17.49,17.45,17.46,160973.0,17.3432,17.373,17.3333,17.3432,160973.0
2023-08-11 13:35:00,17.46,17.47,17.45,17.46,101315.0,17.3432,17.3531,17.3333,17.3432,101315.0
2023-08-11 13:40:00,17.47,17.49,17.46,17.46,135466.0,17.3531,17.373,17.3432,17.3432,135466.0
2023-08-11 13:45:00,17.46,17.47,17.46,17.46,13472.0,17.3432,17.3531,17.3432,17.3432,13472.0
2023-08-11 13:50:00,17.46,17.47,17.45,17.46,78872.0,17.3432,17.3531,17.3333,17.3432,78872.0
2023-08-11 13:55:00,17.46,17.47,17.44,17.47,88755.0,17.3432,17.3531,17.3233,17.3531,88755.0
2023-08-11 14:00:00,17.47,17.48,17.46,17.48,47180.0,17.3531,17.3631,17.3432,17.3631,47180.0
2023-08-11 14:05:00,17.48,17.48,17.47,17.48,40951.0,17.3631,17.3631,17.3531,17.3631,40951.0
2023-08-11 14:10:00,17.48,17.48,17.47,17.47,44524.0,17.3631,17.3631,17.3531,17.3531,44524.0
2023-08-11 14:15:00,17.48,17.48,17.46,17.46,220650.0,17.3631,17.3631,17.3432,17.3432,220650.0
2023-08-11 14:20:00,17.46,17.49,17.45,17.48,251563.0,17.3432,17.373,17.3333,17.3631,251563.0
2023-08-11 14:25:00,17.48,17.49,17.47,17.48,156330.0,17.3631,17.373,17.3531,17.3631,156330.0
2023-08-11 14:30:00,17.48,17.5,17.47,17.48,264301.0,17.3631,17.3829,17.3531,17.3631,264301.0
2023-08-11 14:35:00,17.48,17.49,17.48,17.48,35511.0,17.3631,17.373,17.3631,17.3631,35511.0
2023-08-11 14:40:00,17.48,17.5,17.48,17.5,74904.0,17.3631,17.3829,17.3631,17.3829,74904.0
2023-08-11 14:45:00,17.5,17.5,17.49,17.5,36926.0,17.3829,17.3829,17.373,17.3829,36926.0
2023-08-11 14:50:00,17.5,17.5,17.46,17.46,143315.0,17.3829,17.3829,17.3432,17.3432,143315.0
2023-08-11 14:55:00,17.46,17.47,17.45,17.46,93354.0,17.3432,17.3531,17.3333,17.3432,93354.0
2023-08-11 15:00:00,17.46,17.46,17.43,17.44,118164.0,17.3432,17.3432,17.3134,17.3233,118164.0
2023-08-11 15:05:00,17.44,17.44,17.41,17.42,121260.0,17.3233,17.3233,17.2935,17.3035,121260.0
2023-08-11 15:10:00,17.43,17.45,17.42,17.44,99791.0,17.3134,17.3333,17.3035,17.3233,99791.0
2023-08-11 15:15:00,17.45,17.45,17.44,17.45,85144.0,17.3333,17.3333,17.3233,17.3333,85144.0
2023-08-11 15:20:00,17.45,17.45,17.43,17.45,146726.0,17.3333,17.3333,17.3134,17.3333,146726.0
2023-08-11 15:25:00,17.45,17.47,17.43,17.45,206590.0,17.3333,17.3531,17.3134,17.3333,206590.0
2023-08-11 15:30:00,17.44,17.48,17.44,17.48,153731.0,17.3233,17.3631,17.3233,17.3631,153731.0
2023-08-11 15:35:00,17.48,17.48,17.43,17.44,126143.0,17.3631,17.3631,17.3134,17.3233,126143.0
2023-08-11 15:40:00,17.44,17.44,17.43,17.44,91160.0,17.3233,17.3233,17.3134,17.3233,91160.0
2023-08-11 15:45:00,17.43,17.44,17.41,17.41,162115.0,17.3134,17.3233,17.2935,17.2935,162115.0
2023-08-11 15:50:00,17.41,17.43,17.39,17.39,413058.0,17.2935,17.3134,17.2737,17.2737,413058.0
2023-08-11 15:55:00,17.39,17.42,17.38,17.41,1008261.0,17.2737,17.3035,17.2637,17.2935,1008261.0
2023-08-14 09:30:00,17.38,17.41,17.3,17.35,276981.0,17.2637,17.2935,17.1843,17.2339,276981.0
2023-08-14 09:35:00,17.35,17.35,17.18,17.2,312641.0,17.2339,17.2339,17.0651,17.0849,312641.0
2023-08-14 09:40:00,17.2,17.24,17.18,17.24,121881.0,17.0849,17.1247,17.0651,17.1247,121881.0
2023-08-14 09:45:00,17.24,17.26,17.18,17.19,143822.0,17.1247,17.1445,17.0651,17.075,143822.0
2023-08-14 09:50:00,17.2,17.2,17.14,17.17,72096.0,17.0849,17.0849,17.0253,17.0551,72096.0
2023-08-14 09:55:00,17.17,17.18,17.15,17.18,87737.0,17.0551,17.0651,17.0353,17.0651,87737.0
2023-08-14 10:00:00,17.17,17.18,17.07,17.09,284054.0,17.0551,17.0651,16.9558,16.9757,284054.0
2023-08-14 10:05:00,17.09,17.09,17.03,17.07,218070.0,16.9757,16.9757,16.9161,16.9558,218070.0
2023-08-14 10:10:00,17.07,17.14,17.06,17.14,251162.0,16.9558,17.0253,16.9459,17.0253,251162.0
2023-08-14 10:15:00,17.14,17.14,17.1,17.12,146932.0,17.0253,17.0253,16.9856,17.0055,146932.0
2023-08-14 10:20:00,17.12,17.14,17.09,17.1,184818.0,17.0055,17.0253,16.9757,16.9856,184818.0
2023-08-14 10:25:00,17.11,17.14,17.11,17.13,124332.0,16.9955,17.0253,16.9955,17.0154,124332.0
2023-08-14 10:30:00,17.14,17.17,17.13,17.14,189626.0,17.0253,17.0551,17.0154,17.0253,189626.0
2023-08-14 10:35:00,17.14,17.18,17.13,17.18,103374.0,17.0253,17.0651,17.0154,17.0651,103374.0
2023-08-14 10:40:00,17.19,17.22,17.18,17.22,105638.0,17.075,17.1048,17.0651,17.1048,105638.0
2023-08-14 10:45:00,17.22,17.25,17.21,17.25,277137.0,17.1048,17.1346,17.0949,17.1346,277137.0
2023-08-14 10:50:00,17.24,17.25,17.22,17.23,186833.0,17.1247,17.1346,17.1048,17.1147,186833.0
2023-08-14 10:55:00,17.23,17.24,17.18,17.2,199011.0,17.1147,17.1247,17.0651,17.0849,199011.0
2023-08-14 11:00:00,17.2,17.22,17.18,17.19,116144.0,17.0849,17.1048,17.0651,17.075,116144.0
2023-08-14 11:05:00,17.19,17.22,17.18,17.21,81842.0,17.075,17.1048,17.0651,17.0949,81842.0
2023-08-14 11:10:00,17.21,17.22,17.2,17.21,53044.0,17.0949,17.1048,17.0849,17.0949,53044.0
2023-08-14 11:15:00,17.21,17.22,17.2,17.22,42179.0,17.0949,17.1048,17.0849,17.1048,42179.0
2023-08-14 11:20:00,17.21,17.22,17.19,17.2,87783.0,17.0949,17.1048,17.075,17.0849,87783.0
2023-08-14 11:25:00,17.19,17.22,17.18,17.22,67548.0,17.075,17.1048,17.0651,17.1048,67548.0
2023-08-14 11:30:00,17.22,17.22,17.21,17.21,21858.0,17.1048,17.1048,17.0949,17.0949,21858.0
2023-08-14 11:35:00,17.22,17.22,17.19,17.2,127088.0,17.1048,17.1048,17.075,17.0849,127088.0
2023-08-14 11:40:00,17.2,17.22,17.19,17.21,159577.0,17.0849,17.1048,17.075,17.0949,159577.0
2023-08-14 11:45:00,17.21,17.25,17.2,17.23,75191.0,17.0949,17.1346,17.0849,17.1147,75191.0
2023-08-14 11:50:00,17.23,17.25,17.22,17.23,75431.0,17.1147,17.1346,17.1048,17.1147,75431.0
2023-08-14 11:55:00,17.23,17.24,17.21,17.21,52495.0,17.1147,17.1247,17.0949,17.0949,52495.0
2023-08-14 12:00:00,17.21,17.25,17.21,17.25,100918.0,17.0949,17.1346,17.0949,17.1346,100918.0
2023-08-14 12:05:00,17.25,17.25,17.23,17.24,55087.0,17.1346,17.1346,17.1147,17.1247,55087.0
2023-08-14 12:10:00,17.23,17.25,17.23,17.23,42661.0,17.1147,17.1346,17.1147,17.1147,42661.0
2023-08-14 12:15:00,17.23,17.25,17.22,17.25,120080.0,17.1147,17.1346,17.1048,17.1346,120080.0
2023-08-14 12:20:00,17.25,17.26,17.24,17.26,93225.0,17.1346,17.1445,17.1247,17.1445,93225.0
2023-08-14 12:25:00,17.26,17.29,17.25,17.28,114516.0,17.1445,17.1743,17.1346,17.1644,114516.0
2023-08-14 12:30:00,17.28,17.28,17.26,17.28,56440.0,17.1644,17.1644,17.1445,17.1644,56440.0
2023-08-14 12:35:00,17.28,17.31,17.27,17.3,64929.0,17.1644,17.1942,17.1545,17.1843,64929.0
2023-08-14 12:40:00,17.3,17.31,17.26,17.27,164647.0,17.1843,17.1942,17.1445,17.1545,164647.0
2023-08-14 12:45:00,17.27,17.27,17.25,17.26,45305.0,17.1545,17.1545,17.1346,17.1445,45305.0
2023-08-14 12:50:00,17.25,17.29,17.25,17.29,100790.0,17.1346,17.1743,17.1346,17.1743,100790.0
2023-08-14 12:55:00,17.29,17.3,17.28,17.3,38503.0,17.1743,17.1843,17.1644,17.1843,38503.0
2023-08-14 13:00:00,17.3,17.3,17.27,17.28,170112.0,17.1843,17.1843,17.1545,17.1644,170112.0
2023-08-14 13:05:00,17.28,17.28,17.26,17.26,53901.0,17.1644,17.1644,17.1445,17.1445,53901.0
2023-08-14 13:10:00,17.26,17.28,17.25,17.26,123074.0,17.1445,17.1644,17.1346,17.1445,123074.0
2023-08-14 13:15:00,17.26,17.26,17.23,17.23,96728.0,17.1445,17.1445,17.1147,17.1147,96728.0
2023-08-14 13:20:00,17.24,17.24,17.23,17.23,21614.0,17.1247,17.1247,17.1147,17.1147,21614.0
2023-08-14 13:25:00,17.23,17.25,17.23,17.25,41793.0,17.1147,17.1346,17.1147,17.1346,41793.0
2023-08-14 13:30:00,17.25,17.26,17.22,17.23,95719.0,17.1346,17.1445,17.1048,17.1147,95719.0
2023-08-14 13:35:00,17.23,17.24,17.22,17.23,37127.0,17.1147,17.1247,17.1048,17.1147,37127.0
2023-08-14 13:40:00,17.23,17.26,17.23,17.26,69236.0,17.1147,17.1445,17.1147,17.1445,69236.0
2023-08-14 13:45:00,17.26,17.27,17.22,17.23,74803.0,17.1445,17.1545,17.1048,17.1147,74803.0
2023-08-14 13:50:00,17.23,17.24,17.23,17.23,16321.0,17.1147,17.1247,17.1147,17.1147,16321.0
2023-08-14 13:55:00,17.23,17.25,17.23,17.25,58733.0,17.1147,17.1346,17.1147,17.1346,58733.0
2023-08-14 14:00:00,17.25,17.25,17.23,17.25,46835.0,17.1346,17.1346,17.1147,17.1346,46835.0
2023-08-14 14:05:00,17.25,17.25,17.24,17.25,19754.0,17.1346,17.1346,17.1247,17.1346,19754.0
2023-08-14 14:10:00,17.25,17.25,17.24,17.25,23086.0,17.1346,17.1346,17.1247,17.1346,23086.0
2023-08-14 14:15:00,17.25,17.25,17.19,17.21,2090785.0,17.1346,17.1346,17.075,17.0949,2090785.0
2023-08-14 14:20:00,17.21,17.23,17.17,17.21,232980.0,17.0949,17.1147,17.0551,17.0949,232980.0
2023-08-14 14:25:00,17.21,17.21,17.19,17.2,889519.0,17.0949,17.0949,17.075,17.0849,889519.0
2023-08-14 14:30:00,17.2,17.2,17.17,17.2,121730.0,17.0849,17.0849,17.0551,17.0849,121730.0
2023-08-14 14:35:00,17.2,17.21,17.17,17.18,88856.0,17.0849,17.0949,17.0551,17.0651,88856.0
2023-08-14 14:40:00,17.18,17.19,17.17,17.18,109403.0,17.0651,17.075,17.0551,17.0651,109403.0
2023-08-14 14:45:00,17.17,17.19,17.17,17.19,38862.0,17.0551,17.075,17.0551,17.075,38862.0
2023-08-14 14:50:00,17.19,17.21,17.17,17.21,84070.0,17.075,17.0949,17.0551,17.0949,84070.0
2023-08-14 14:55:00,17.21,17.21,17.17,17.18,94162.0,17.0949,17.0949,17.0551,17.0651,94162.0
2023-08-14 15:00:00,17.17,17.2,17.17,17.2,95425.0,17.0551,17.0849,17.0551,17.0849,95425.0
2023-08-14 15:05:00,17.19,17.2,17.18,17.19,60898.0,17.075,17.0849,17.0651,17.075,60898.0
2023-08-14 15:10:00,17.19,17.21,17.18,17.21,83274.0,17.075,17.0949,17.0651,17.0949,83274.0
2023-08-14 15:15:00,17.21,17.21,17.19,17.21,109091.0,17.0949,17.0949,17.075,17.0949,109091.0
2023-08-14 15:20:00,17.21,17.22,17.2,17.21,76247.0,17.0949,17.1048,17.0849,17.0949,76247.0
2023-08-14 15:25:00,17.21,17.22,17.18,17.2,139035.0,17.0949,17.1048,17.0651,17.0849,139035.0
2023-08-14 15:30:00,17.2,17.21,17.19,17.2,149397.0,17.0849,17.0949,17.075,17.0849,149397.0
2023-08-14 15:35:00,17.2,17.21,17.18,17.21,190889.0,17.0849,17.0949,17.0651,17.0949,190889.0
2023-08-14 15:40:00,17.21,17.23,17.19,17.23,238111.0,17.0949,17.1147,17.075,17.1147,238111.0
2023-08-14 15:45:00,17.23,17.24,17.2,17.21,268204.0,17.1147,17.1247,17.0849,17.0949,268204.0
2023-08-14 15:50:00,17.21,17.21,17.16,17.2,530190.0,17.0949,17.0949,17.0452,17.0849,530190.0
2023-08-14 15:55:00,17.2,17.22,17.19,17.2,1173033.0,17.0849,17.1048,17.075,17.0849,1173033.0
2023-08-15 09:30:00,17.09,17.09,17.04,17.05,186821.0,16.9757,16.9757,16.926,16.9359,186821.0
2023-08-15 09:35:00,17.05,17.06,16.95,16.97,165402.0,16.9359,16.9459,16.8366,16.8565,165402.0
2023-08-15 09:40:00,16.97,16.98,16.95,16.96,123004.0,16.8565,16.8664,16.8366,16.8465,123004.0
2023-08-15 09:45:00,16.96,17.02,16.94,16.98,560880.0,16.8465,16.9061,16.8267,16.8664,560880.0
2023-08-15 09:50:00,16.98,17.03,16.98,17.02,187082.0,16.8664,16.9161,16.8664,16.9061,187082.0
2023-08-15 09:55:00,17.02,17.02,16.97,16.98,82336.0,16.9061,16.9061,16.8565,16.8664,82336.0
2023-08-15 10:00:00,16.98,17.01,16.97,17.0,214506.0,16.8664,16.8962,16.8565,16.8863,214506.0
2023-08-15 10:05:00,17.0,17.01,16.96,16.98,112514.0,16.8863,16.8962,16.8465,16.8664,112514.0
2023-08-15 10:10:00,16.98,16.98,16.91,16.91,131133.0,16.8664,16.8664,16.7969,16.7969,131133.0
2023-08-15 10:15:00,16.91,16.96,16.9,16.95,169987.0,16.7969,16.8465,16.7869,16.8366,169987.0
2023-08-15 10:20:00,16.95,16.96,16.92,16.95,100491.0,16.8366,16.8465,16.8068,16.8366,100491.0
2023-08-15 10:25:00,16.95,16.97,16.94,16.96,108309.0,16.8366,16.8565,16.8267,16.8465,108309.0
2023-08-15 10:30:00,16.96,17.0,16.95,16.98,119250.0,16.8465,16.8863,16.8366,16.8664,119250.0
2023-08-15 10:35:00,16.98,16.99,16.96,16.98,93093.0,16.8664,16.8763,16.8465,16.8664,93093.0
2023-08-15 10:40:00,16.98,17.0,16.97,16.98,401784.0,16.8664,16.8863,16.8565,16.8664,401784.0
2023-08-15 10:45:00,16.98,17.05,16.97,17.03,562112.0,16.8664,16.9359,16.8565,16.9161,562112.0
2023-08-15 10:50:00,17.04,17.04,16.99,17.0,96884.0,16.926,16.926,16.8763,16.8863,96884.0
2023-08-15 10:55:00,17.0,17.02,16.99,17.0,152386.0,16.8863,16.9061,16.8763,16.8863,152386.0
2023-08-15 11:00:00,17.0,17.03,16.99,17.02,304240.0,16.8863,16.9161,16.8763,16.9061,304240.0
2023-08-15 11:05:00,17.02,17.05,17.01,17.05,196654.0,16.9061,16.9359,16.8962,16.9359,196654.0
2023-08-15 11:10:00,17.04,17.05,17.02,17.03,123516.0,16.926,16.9359,16.9061,16.9161,123516.0
2023-08-15 11:15:00,17.02,17.04,17.0,17.04,269337.0,16.9061,16.926,16.8863,16.926,269337.0
2023-08-15 11:20:00,17.04,17.05,17.0,17.01,197460.0,16.926,16.9359,16.8863,16.8962,197460.0
2023-08-15 11:25:00,17.01,17.08,17.0,17.07,425941.0,16.8962,16.9657,16.8863,16.9558,425941.0
2023-08-15 11:30:00,17.07,17.09,17.06,17.09,278366.0,16.9558,16.9757,16.9459,16.9757,278366.0
2023-08-15 11:35:00,17.09,17.11,17.07,17.07,279800.0,16.9757,16.9955,16.9558,16.9558,279800.0
2023-08-15 11:40:00,17.07,17.09,17.07,17.09,60556.0,16.9558,16.9757,16.9558,16.9757,60556.0
2023-08-15 11:45:00,17.09,17.09,17.03,17.04,394265.0,16.9757,16.9757,16.9161,16.926,394265.0
2023-08-15 11:50:00,17.03,17.04,16.99,17.0,299943.0,16.9161,16.926,16.8763,16.8863,299943.0
2023-08-15 11:55:00,17.0,17.04,16.99,17.0,174543.0,16.8863,16.926,16.8763,16.8863,174543.0
2023-08-15 12:00:00,17.01,17.01,16.98,16.98,92065.0,16.8962,16.8962,16.8664,16.8664,92065.0
2023-08-15 12:05:00,16.98,17.0,16.98,16.99,50668.0,16.8664,16.8863,16.8664,16.8763,50668.0
2023-08-15 12:10:00,16.98,17.01,16.98,17.01,90114.0,16.8664,16.8962,16.8664,16.8962,90114.0
2023-08-15 12:15:00,17.01,17.02,17.0,17.01,81069.0,16.8962,16.9061,16.8863,16.8962,81069.0
2023-08-15 12:20:00,17.01,17.01,17.0,17.01,39569.0,16.8962,16.8962,16.8863,16.8962,39569.0
2023-08-15 12:25:00,17.01,17.01,16.98,16.98,113572.0,16.8962,16.8962,16.8664,16.8664,113572.0
2023-08-15 12:30:00,16.98,16.99,16.96,16.97,121653.0,16.8664,16.8763,16.8465,16.8565,121653.0
2023-08-15 12:35:00,16.98,16.98,16.97,16.98,77878.0,16.8664,16.8664,16.8565,16.8664,77878.0
2023-08-15 12:40:00,16.98,16.98,16.97,16.98,40919.0,16.8664,16.8664,16.8565,16.8664,40919.0
2023-08-15 12:45:00,16.98,16.98,16.94,16.98,183315.0,16.8664,16.8664,16.8267,16.8664,183315.0
2023-08-15 12:50:00,16.98,16.99,16.96,16.98,98491.0,16.8664,16.8763,16.8465,16.8664,98491.0
2023-08-15 12:55:00,16.98,17.0,16.97,17.0,84244.0,16.8664,16.8863,16.8565,16.8863,84244.0
2023-08-15 13:00:00,17.0,17.0,16.99,17.0,55745.0,16.8863,16.8863,16.8763,16.8863,55745.0
2023-08-15 13:05:00,17.0,17.01,16.99,17.01,138850.0,16.8863,16.8962,16.8763,16.8962,138850.0
2023-08-15 13:10:00,17.0,17.03,16.99,17.0,63038.0,16.8863,16.9161,16.8763,16.8863,63038.0
2023-08-15 13:15:00,17.0,17.02,16.99,17.02,59888.0,16.8863,16.9061,16.8763,16.9061,59888.0
2023-08-15 13:20:00,17.02,17.02,16.99,17.01,84487.0,16.9061,16.9061,16.8763,16.8962,84487.0
2023-08-15 13:25:00,17.01,17.02,17.01,17.01,58342.0,16.8962,16.9061,16.8962,16.8962,58342.0
2023-08-15 13:30:00,17.02,17.02,16.99,17.0,161041.0,16.9061,16.9061,16.8763,16.8863,161041.0
2023-08-15 13:35:00,17.0,17.02,16.99,17.02,63914.0,16.8863,16.9061,16.8763,16.9061,63914.0
2023-08-15 13:40:00,17.02,17.02,16.99,17.0,73439.0,16.9061,16.9061,16.8763,16.8863,73439.0
2023-08-15 13:45:00,17.0,17.01,16.99,17.01,80552.0,16.8863,16.8962,16.8763,16.8962,80552.0
2023-08-15 13:50:00,17.01,17.02,17.0,17.02,24864.0,16.8962,16.9061,16.8863,16.9061,24864.0
2023-08-15 13:55:00,17.02,17.03,17.01,17.03,27268.0,16.9061,16.9161,16.8962,16.9161,27268.0
2023-08-15 14:00:00,17.03,17.04,17.02,17.02,139844.0,16.9161,16.926,16.9061,16.9061,139844.0
2023-08-15 14:05:00,17.02,17.03,17.01,17.03,52065.0,16.9061,16.9161,16.8962,16.9161,52065.0
2023-08-15 14:10:00,17.03,17.04,17.02,17.03,79307.0,16.9161,16.926,16.9061,16.9161,79307.0
2023-08-15 14:15:00,17.03,17.03,17.02,17.03,32607.0,16.9161,16.9161,16.9061,16.9161,32607.0
2023-08-15 14:20:00,17.03,17.03,17.01,17.01,76577.0,16.9161,16.9161,16.8962,16.8962,76577.0
2023-08-15 14:25:00,17.02,17.02,16.99,17.0,170195.0,16.9061,16.9061,16.8763,16.8863,170195.0
2023-08-15 14:30:00,17.0,17.02,16.99,17.02,96152.0,16.8863,16.9061,16.8763,16.9061,96152.0
2023-08-15 14:35:00,17.02,17.02,17.01,17.02,87819.0,16.9061,16.9061,16.8962,16.9061,87819.0
2023-08-15 14:40:00,17.02,17.03,17.01,17.02,98357.0,16.9061,16.9161,16.8962,16.9061,98357.0
2023-08-15 14:45:00,17.02,17.04,17.01,17.03,92131.0,16.9061,16.926,16.8962,16.9161,92131.0
2023-08-15 14:50:00,17.03,17.03,17.02,17.03,53277.0,16.9161,16.9161,16.9061,16.9161,53277.0
2023-08-15 14:55:00,17.03,17.03,17.0,17.02,155994.0,16.9161,16.9161,16.8863,16.9061,155994.0
2023-08-15 15:00:00,17.02,17.03,17.01,17.02,129213.0,16.9061,16.9161,16.8962,16.9061,129213.0
2023-08-15 15:05:00,17.02,17.04,17.01,17.03,160411.0,16.9061,16.926,16.8962,16.9161,160411.0
2023-08-15 15:10:00,17.04,17.04,17.01,17.02,129938.0,16.926,16.926,16.8962,16.9061,129938.0
2023-08-15 15:15:00,17.02,17.04,17.01,17.04,121068.0,16.9061,16.926,16.8962,16.926,121068.0
2023-08-15 15:20:00,17.04,17.04,17.03,17.04,124751.0,16.926,16.926,16.9161,16.926,124751.0
2023-08-15 15:25:00,17.04,17.04,16.97,16.98,153629.0,16.926,16.926,16.8565,16.8664,153629.0
2023-08-15 15:30:00,16.97,17.0,16.96,17.0,218816.0,16.8565,16.8863,16.8465,16.8863,218816.0
2023-08-15 15:35:00,17.0,17.0,16.93,16.96,309014.0,16.8863,16.8863,16.8167,16.8465,309014.0
2023-08-15 15:40:00,16.96,16.96,16.91,16.91,378314.0,16.8465,16.8465,16.7969,16.7969,378314.0
2023-08-15 15:45:00,16.91,16.93,16.89,16.91,468021.0,16.7969,16.8167,16.777,16.7969,468021.0
2023-08-15 15:50:00,16.9,16.95,16.88,16.92,837669.0,16.7869,16.8366,16.7671,16.8068,837669.0
2023-08-15 15:55:00,16.93,16.95,16.9,16.93,1920013.0,16.8167,16.8366,16.7869,16.8167,1920013.0
2023-08-16 09:30:00,16.94,16.96,16.85,16.91,250428.0,16.8267,16.8465,16.7373,16.7969,250428.0
2023-08-16 09:35:00,16.9,16.97,16.89,16.94,119735.0,16.7869,16.8565,16.777,16.8267,119735.0
2023-08-16 09:40:00,16.93,16.95,16.92,16.94,329583.0,16.8167,16.8366,16.8068,16.8267,329583.0
2023-08-16 09:45:00,16.94,16.95,16.92,16.95,276736.0,16.8267,16.8366,16.8068,16.8366,276736.0
2023-08-16 09:50:00,16.95,16.95,16.93,16.94,21086.0,16.8366,16.8366,16.8167,16.8267,21086.0
2023-08-16 09:55:00,16.94,16.95,16.93,16.94,78022.0,16.8267,16.8366,16.8167,16.8267,78022.0
2023-08-16 10:00:00,16.94,16.95,16.92,16.93,388889.0,16.8267,16.8366,16.8068,16.8167,388889.0
2023-08-16 10:05:00,16.94,16.98,16.94,16.97,99069.0,16.8267,16.8664,16.8267,16.8565,99069.0
2023-08-16 10:10:00,16.98,16.99,16.97,16.99,28451.0,16.8664,16.8763,16.8565,16.8763,28451.0
2023-08-16 10:15:00,16.98,17.01,16.97,17.0,134810.0,16.8664,16.8962,16.8565,16.8863,134810.0
2023-08-16 10:20:00,17.0,17.0,16.98,17.0,102034.0,16.8863,16.8863,16.8664,16.8863,102034.0
2023-08-16 10:25:00,17.0,17.0,16.99,17.0,34629.0,16.8863,16.8863,16.8763,16.8863,34629.0
2023-08-16 10:30:00,17.0,17.0,16.95,16.97,87897.0,16.8863,16.8863,16.8366,16.8565,87897.0
2023-08-16 10:35:00,16.98,17.01,16.96,17.01,85078.0,16.8664,16.8962,16.8465,16.8962,85078.0
2023-08-16 10:40:00,17.01,17.02,16.99,17.02,80980.0,16.8962,16.9061,16.8763,16.9061,80980.0
2023-08-16 10:45:00,17.02,17.02,17.0,17.02,61169.0,16.9061,16.9061,16.8863,16.9061,61169.0
2023-08-16 10:50:00,17.02,17.03,17.0,17.01,77356.0,16.9061,16.9161,16.8863,16.8962,77356.0
2023-08-16 10:55:00,17.01,17.01,16.98,16.98,84359.0,16.8962,16.8962,16.8664,16.8664,84359.0
2023-08-16 11:00:00,16.99,17.01,16.98,17.0,66235.0,16.8763,16.8962,16.8664,16.8863,66235.0
2023-08-16 11:05:00,16.99,17.01,16.99,17.01,39787.0,16.8763,16.8962,16.8763,16.8962,39787.0
2023-08-16 11:10:00,17.01,17.01,16.99,17.01,31633.0,16.8962,16.8962,16.8763,16.8962,31633.0
2023-08-16 11:15:00,17.01,17.02,17.0,17.0,77842.0,16.8962,16.9061,16.8863,16.8863,77842.0
2023-08-16 11:20:00,17.01,17.01,16.99,17.0,31573.0,16.8962,16.8962,16.8763,16.8863,31573.0
2023-08-16 11:25:00,17.0,17.01,16.99,17.01,67609.0,16.8863,16.8962,16.8763,16.8962,67609.0
2023-08-16 11:30:00,17.0,17.01,16.99,17.0,26739.0,16.8863,16.8962,16.8763,16.8863,26739.0
2023-08-16 11:35:00,17.0,17.0,16.98,16.98,45276.0,16.8863,16.8863,16.8664,16.8664,45276.0
2023-08-16 11:40:00,16.99,16.99,16.97,16.97,65389.0,16.8763,16.8763,16.8565,16.8565,65389.0
2023-08-16 11:45:00,16.98,16.98,16.96,16.97,33749.0,16.8664,16.8664,16.8465,16.8565,33749.0
2023-08-16 11:50:00,16.96,16.98,16.95,16.98,49572.0,16.8465,16.8664,16.8366,16.8664,49572.0
2023-08-16 11:55:00,16.98,16.98,16.96,16.97,51459.0,16.8664,16.8664,16.8465,16.8565,51459.0
2023-08-16 12:00:00,16.98,17.0,16.97,16.99,61106.0,16.8664,16.8863,16.8565,16.8763,61106.0
2023-08-16 12:05:00,17.0,17.01,16.98,17.01,36427.0,16.8863,16.8962,16.8664,16.8962,36427.0
2023-08-16 12:10:00,17.01,17.01,16.99,16.99,88672.0,16.8962,16.8962,16.8763,16.8763,88672.0
2023-08-16 12:15:00,17.0,17.0,16.98,16.98,21860.0,16.8863,16.8863,16.8664,16.8664,21860.0
2023-08-16 12:20:00,16.98,16.99,16.97,16.98,32057.0,16.8664,16.8763,16.8565,16.8664,32057.0
2023-08-16 12:25:00,16.98,16.98,16.97,16.98,17733.0,16.8664,16.8664,16.8565,16.8664,17733.0
2023-08-16 12:30:00,16.98,16.98,16.96,16.98,43449.0,16.8664,16.8664,16.8465,16.8664,43449.0
2023-08-16 12:35:00,16.98,16.99,16.96,16.97,47164.0,16.8664,16.8763,16.8465,16.8565,47164.0
2023-08-16 12:40:00,16.96,16.97,16.95,16.95,17168.0,16.8465,16.8565,16.8366,16.8366,17168.0
2023-08-16 12:45:00,16.95,16.96,16.94,16.94,44825.0,16.8366,16.8465,16.8267,16.8267,44825.0
2023-08-16 12:50:00,16.94,16.97,16.94,16.96,36932.0,16.8267,16.8565,16.8267,16.8465,36932.0
2023-08-16 12:55:00,16.97,16.97,16.95,16.96,27219.0,16.8565,16.8565,16.8366,16.8465,27219.0
2023-08-16 13:00:00,16.95,16.96,16.95,16.95,20479.0,16.8366,16.8465,16.8366,16.8366,20479.0
2023-08-16 13:05:00,16.96,16.96,16.93,16.95,85737.0,16.8465,16.8465,16.8167,16.8366,85737.0
2023-08-16 13:10:00,16.95,16.95,16.93,16.93,48956.0,16.8366,16.8366,16.8167,16.8167,48956.0
2023-08-16 13:15:00,16.93,16.95,16.92,16.92,50676.0,16.8167,16.8366,16.8068,16.8068,50676.0
2023-08-16 13:20:00,16.93,16.95,16.92,16.95,42084.0,16.8167,16.8366,16.8068,16.8366,42084.0
2023-08-16 13:25:00,16.95,16.95,16.94,16.95,15408.0,16.8366,16.8366,16.8267,16.8366,15408.0
2023-08-16 13:30:00,16.95,16.95,16.94,16.95,16111.0,16.8366,16.8366,16.8267,16.8366,16111.0
2023-08-16 13:35:00,16.95,16.97,16.94,16.96,69814.0,16.8366,16.8565,16.8267,16.8465,69814.0
2023-08-16 13:40:00,16.96,16.98,16.96,16.98,33114.0,16.8465,16.8664,16.8465,16.8664,33114.0
2023-08-16 13:45:00,16.98,16.98,16.96,16.97,159041.0,16.8664,16.8664,16.8465,16.8565,159041.0
2023-08-16 13:50:00,16.97,16.98,16.97,16.98,24577.0,16.8565,16.8664,16.8565,16.8664,24577.0
2023-08-16 13:55:00,16.98,16.98,16.97,16.98,18788.0,16.8664,16.8664,16.8565,16.8664,18788.0
2023-08-16 14:00:00,16.98,16.98,16.94,16.94,55417.0,16.8664,16.8664,16.8267,16.8267,55417.0
2023-08-16 14:05:00,16.94,16.96,16.94,16.94,30426.0,16.8267,16.8465,16.8267,16.8267,30426.0
2023-08-16 14:10:00,16.94,16.97,16.93,16.96,172497.0,16.8267,16.8565,16.8167,16.8465,172497.0
2023-08-16 14:15:00,16.96,16.98,16.94,16.97,130419.0,16.8465,16.8664,16.8267,16.8565,130419.0
2023-08-16 14:20:00,16.98,17.0,16.97,17.0,50021.0,16.8664,16.8863,16.8565,16.8863,50021.0
2023-08-16 14:25:00,17.0,17.0,16.98,17.0,91480.0,16.8863,16.8863,16.8664,16.8863,91480.0
2023-08-16 14:30:00,17.0,17.01,16.99,17.01,69902.0,16.8863,16.8962,16.8763,16.8962,69902.0
2023-08-16 14:35:00,17.01,17.01,16.99,17.0,80843.0,16.8962,16.8962,16.8763,16.8863,80843.0
2023-08-16 14:40:00,17.0,17.0,16.98,16.99,34003.0,16.8863,16.8863,16.8664,16.8763,34003.0
2023-08-16 14:45:00,16.99,17.01,16.98,16.98,53644.0,16.8763,16.8962,16.8664,16.8664,53644.0
2023-08-16 14:50:00,16.98,16.99,16.97,16.97,73741.0,16.8664,16.8763,16.8565,16.8565,73741.0
2023-08-16 14:55:00,16.98,16.99,16.97,16.98,47201.0,16.8664,16.8763,16.8565,16.8664,47201.0
2023-08-16 15:00:00,16.97,16.98,16.96,16.96,54472.0,16.8565,16.8664,16.8465,16.8465,54472.0
2023-08-16 15:05:00,16.96,16.97,16.95,16.96,46826.0,16.8465,16.8565,16.8366,16.8465,46826.0
2023-08-16 15:10:00,16.96,16.97,16.93,16.95,49466.0,16.8465,16.8565,16.8167,16.8366,49466.0
2023-08-16 15:15:00,16.95,16.95,16.92,16.94,113462.0,16.8366,16.8366,16.8068,16.8267,113462.0
2023-08-16 15:20:00,16.94,16.95,16.92,16.93,118654.0,16.8267,16.8366,16.8068,16.8167,118654.0
2023-08-16 15:25:00,16.93,16.93,16.92,16.93,32443.0,16.8167,16.8167,16.8068,16.8167,32443.0
2023-08-16 15:30:00,16.93,16.95,16.92,16.95,75620.0,16.8167,16.8366,16.8068,16.8366,75620.0
2023-08-16 15:35:00,16.95,16.97,16.94,16.96,62148.0,16.8366,16.8565,16.8267,16.8465,62148.0
2023-08-16 15:40:00,16.97,16.98,16.94,16.96,194902.0,16.8565,16.8664,16.8267,16.8465,194902.0
2023-08-16 15:45:00,16.96,16.96,16.94,16.96,162888.0,16.8465,16.8465,16.8267,16.8465,162888.0
2023-08-16 15:50:00,16.95,16.97,16.94,16.97,362858.0,16.8366,16.8565,16.8267,16.8565,362858.0
2023-08-16 15:55:00,16.97,16.98,16.95,16.97,1196830.0,16.8565,16.8664,16.8366,16.8565,1196830.0
2023-08-17 09:30:00,17.01,17.06,16.92,16.93,218779.0,16.8962,16.9459,16.8068,16.8167,218779.0
2023-08-17 09:35:00,16.93,16.94,16.91,16.94,75418.0,16.8167,16.8267,16.7969,16.8267,75418.0
2023-08-17 09:40:00,16.94,16.95,16.9,16.93,112530.0,16.8267,16.8366,16.7869,16.8167,112530.0
2023-08-17 09:45:00,16.94,16.96,16.92,16.96,89686.0,16.8267,16.8465,16.8068,16.8465,89686.0
2023-08-17 09:50:00,16.95,17.0,16.95,17.0,94204.0,16.8366,16.8863,16.8366,16.8863,94204.0
2023-08-17 09:55:00,17.0,17.01,16.98,16.98,83332.0,16.8863,16.8962,16.8664,16.8664,83332.0
2023-08-17 10:00:00,16.98,17.03,16.98,16.99,109768.0,16.8664,16.9161,16.8664,16.8763,109768.0
2023-08-17 10:05:00,17.0,17.02,16.97,17.02,116680.0,16.8863,16.9061,16.8565,16.9061,116680.0
2023-08-17 10:10:00,17.02,17.04,17.01,17.03,118636.0,16.9061,16.926,16.8962,16.9161,118636.0
2023-08-17 10:15:00,17.03,17.05,17.01,17.04,140173.0,16.9161,16.9359,16.8962,16.926,140173.0
2023-08-17 10:20:00,17.04,17.05,17.02,17.03,44189.0,16.926,16.9359,16.9061,16.9161,44189.0
2023-08-17 10:25:00,17.03,17.03,16.98,16.98,48831.0,16.9161,16.9161,16.8664,16.8664,48831.0
2023-08-17 10:30:00,16.98,17.03,16.98,17.02,50352.0,16.8664,16.9161,16.8664,16.9061,50352.0
2023-08-17 10:35:00,17.02,17.05,17.0,17.05,73837.0,16.9061,16.9359,16.8863,16.9359,73837.0
2023-08-17 10:40:00,17.05,17.06,17.03,17.05,47478.0,16.9359,16.9459,16.9161,16.9359,47478.0
2023-08-17 10:45:00,17.05,17.07,17.04,17.07,46377.0,16.9359,16.9558,16.926,16.9558,46377.0
2023-08-17 10:50:00,17.07,17.07,17.05,17.06,72595.0,16.9558,16.9558,16.9359,16.9459,72595.0
2023-08-17 10:55:00,17.05,17.06,17.04,17.05,71104.0,16.9359,16.9459,16.926,16.9359,71104.0
2023-08-17 11:00:00,17.05,17.05,17.02,17.04,64177.0,16.9359,16.9359,16.9061,16.926,64177.0
2023-08-17 11:05:00,17.03,17.04,17.0,17.0,25397.0,16.9161,16.926,16.8863,16.8863,25397.0
2023-08-17 11:10:00,17.01,17.01,16.98,16.99,76747.0,16.8962,16.8962,16.8664,16.8763,76747.0
2023-08-17 11:15:00,17.0,17.01,16.98,16.98,47079.0,16.8863,16.8962,16.8664,16.8664,47079.0
2023-08-17 11:20:00,16.99,16.99,16.96,16.96,39670.0,16.8763,16.8763,16.8465,16.8465,39670.0
2023-08-17 11:25:00,16.97,16.97,16.95,16.95,43065.0,16.8565,16.8565,16.8366,16.8366,43065.0
2023-08-17 11:30:00,16.96,16.96,16.92,16.92,38592.0,16.8465,16.8465,16.8068,16.8068,38592.0
2023-08-17 11:35:00,16.92,16.94,16.92,16.94,41265.0,16.8068,16.8267,16.8068,16.8267,41265.0
2023-08-17 11:40:00,16.94,16.95,16.92,16.92,87154.0,16.8267,16.8366,16.8068,16.8068,87154.0
2023-08-17 11:45:00,16.93,16.94,16.92,16.94,24043.0,16.8167,16.8267,16.8068,16.8267,24043.0
2023-08-17 11:50:00,16.94,16.96,16.93,16.96,52351.0,16.8267,16.8465,16.8167,16.8465,52351.0
2023-08-17 11:55:00,16.96,16.96,16.94,16.96,122419.0,16.8465,16.8465,16.8267,16.8465,122419.0
2023-08-17 12:00:00,16.96,16.97,16.93,16.94,77171.0,16.8465,16.8565,16.8167,16.8267,77171.0
2023-08-17 12:05:00,16.94,16.95,16.93,16.93,48448.0,16.8267,16.8366,16.8167,16.8167,48448.0
2023-08-17 12:10:00,16.94,16.95,16.93,16.94,46627.0,16.8267,16.8366,16.8167,16.8267,46627.0
2023-08-17 12:15:00,16.94,16.96,16.93,16.95,79791.0,16.8267,16.8465,16.8167,16.8366,79791.0
2023-08-17 12:20:00,16.95,16.96,16.92,16.93,146083.0,16.8366,16.8465,16.8068,16.8167,146083.0
2023-08-17 12:25:00,16.94,16.96,16.92,16.93,271907.0,16.8267,16.8465,16.8068,16.8167,271907.0
2023-08-17 12:30:00,16.92,16.93,16.91,16.91,28669.0,16.8068,16.8167,16.7969,16.7969,28669.0
2023-08-17 12:35:00,16.91,16.93,16.9,16.91,33944.0,16.7969,16.8167,16.7869,16.7969,33944.0
2023-08-17 12:40:00,16.91,16.92,16.9,16.91,40106.0,16.7969,16.8068,16.7869,16.7969,40106.0
2023-08-17 12:45:00,16.91,16.91,16.88,16.88,62034.0,16.7969,16.7969,16.7671,16.7671,62034.0
2023-08-17 12:50:00,16.89,16.92,16.88,16.91,70028.0,16.777,16.8068,16.7671,16.7969,70028.0
2023-08-17 12:55:00,16.91,16.91,16.89,16.89,60184.0,16.7969,16.7969,16.777,16.777,60184.0
2023-08-17 13:00:00,16.9,16.9,16.89,16.89,14794.0,16.7869,16.7869,16.777,16.777,14794.0
2023-08-17 13:05:00,16.9,16.9,16.89,16.89,32371.0,16.7869,16.7869,16.777,16.777,32371.0
2023-08-17 13:10:00,16.89,16.9,16.87,16.89,53414.0,16.777,16.7869,16.7571,16.777,53414.0
2023-08-17 13:15:00,16.89,16.9,16.88,16.89,47329.0,16.777,16.7869,16.7671,16.777,47329.0
2023-08-17 13:20:00,16.89,16.89,16.87,16.87,18229.0,16.777,16.777,16.7571,16.7571,18229.0
2023-08-17 13:25:00,16.87,16.87,16.86,16.87,51276.0,16.7571,16.7571,16.7472,16.7571,51276.0
2023-08-17 13:30:00,16.86,16.87,16.85,16.86,34507.0,16.7472,16.7571,16.7373,16.7472,34507.0
2023-08-17 13:35:00,16.86,16.87,16.85,16.87,29473.0,16.7472,16.7571,16.7373,16.7571,29473.0
2023-08-17 13:40:00,16.86,16.87,16.82,16.82,55413.0,16.7472,16.7571,16.7075,16.7075,55413.0
2023-08-17 13:45:00,16.82,16.83,16.81,16.82,41070.0,16.7075,16.7174,16.6975,16.7075,41070.0
2023-08-17 13:50:00,16.82,16.83,16.81,16.82,20554.0,16.7075,16.7174,16.6975,16.7075,20554.0
2023-08-17 13:55:00,16.82,16.83,16.81,16.82,39958.0,16.7075,16.7174,16.6975,16.7075,39958.0
2023-08-17 14:00:00,16.82,16.82,16.81,16.82,10512.0,16.7075,16.7075,16.6975,16.7075,10512.0
2023-08-17 14:05:00,16.82,16.82,16.8,16.82,59920.0,16.7075,16.7075,16.6876,16.7075,59920.0
2023-08-17 14:10:00,16.82,16.83,16.81,16.82,48827.0,16.7075,16.7174,16.6975,16.7075,48827.0
2023-08-17 14:15:00,16.82,16.83,16.81,16.82,86887.0,16.7075,16.7174,16.6975,16.7075,86887.0
2023-08-17 14:20:00,16.82,16.83,16.81,16.81,68613.0,16.7075,16.7174,16.6975,16.6975,68613.0
2023-08-17 14:25:00,16.82,16.82,16.8,16.8,81072.0,16.7075,16.7075,16.6876,16.6876,81072.0
2023-08-17 14:30:00,16.8,16.81,16.78,16.79,96417.0,16.6876,16.6975,16.6677,16.6777,96417.0
2023-08-17 14:35:00,16.78,16.8,16.77,16.79,64202.0,16.6677,16.6876,16.6578,16.6777,64202.0
2023-08-17 14:40:00,16.79,16.79,16.76,16.77,56116.0,16.6777,16.6777,16.6479,16.6578,56116.0
2023-08-17 14:45:00,16.77,16.77,16.75,16.76,52999.0,16.6578,16.6578,16.6379,16.6479,52999.0
2023-08-17 14:50:00,16.76,16.77,16.73,16.73,91199.0,16.6479,16.6578,16.6181,16.6181,91199.0
2023-08-17 14:55:00,16.73,16.74,16.71,16.72,89211.0,16.6181,16.628,16.5982,16.6081,89211.0
2023-08-17 15:00:00,16.72,16.73,16.68,16.69,210320.0,16.6081,16.6181,16.5684,16.5783,210320.0
2023-08-17 15:05:00,16.68,16.7,16.68,16.69,100476.0,16.5684,16.5883,16.5684,16.5783,100476.0
2023-08-17 15:10:00,16.68,16.69,16.64,16.66,185392.0,16.5684,16.5783,16.5287,16.5485,185392.0
2023-08-17 15:15:00,16.65,16.66,16.64,16.66,148589.0,16.5386,16.5485,16.5287,16.5485,148589.0
2023-08-17 15:20:00,16.65,16.67,16.64,16.64,165727.0,16.5386,16.5585,16.5287,16.5287,165727.0
2023-08-17 15:25:00,16.64,16.67,16.64,16.67,78581.0,16.5287,16.5585,16.5287,16.5585,78581.0
2023-08-17 15:30:00,16.67,16.68,16.66,16.66,166167.0,16.5585,16.5684,16.5485,16.5485,166167.0
2023-08-17 15:35:00,16.66,16.69,16.66,16.69,133039.0,16.5485,16.5783,16.5485,16.5783,133039.0
2023-08-17 15:40:00,16.69,16.69,16.66,16.66,160907.0,16.5783,16.5783,16.5485,16.5485,160907.0
2023-08-17 15:45:00,16.66,16.69,16.66,16.69,176682.0,16.5485,16.5783,16.5485,16.5783,176682.0
2023-08-17 15:50:00,16.69,16.72,16.67,16.68,455872.0,16.5783,16.6081,16.5585,16.5684,455872.0
2023-08-17 15:55:00,16.68,16.69,16.65,16.66,671425.0,16.5684,16.5783,16.5386,16.5485,671425.0
2023-08-18 09:30:00,16.6,16.72,16.58,16.72,385751.0,16.4889,16.6081,16.4691,16.6081,385751.0
2023-08-18 09:35:00,16.73,16.73,16.64,16.66,119637.0,16.6181,16.6181,16.5287,16.5485,119637.0
2023-08-18 09:40:00,16.66,16.69,16.65,16.68,45120.0,16.5485,16.5783,16.5386,16.5684,45120.0
2023-08-18 09:45:00,16.68,16.69,16.59,16.59,287244.0,16.5684,16.5783,16.479,16.479,287244.0
2023-08-18 09:50:00,16.59,16.64,16.58,16.63,169379.0,16.479,16.5287,16.4691,16.5187,169379.0
2023-08-18 09:55:00,16.63,16.63,16.55,16.55,92708.0,16.5187,16.5187,16.4393,16.4393,92708.0
2023-08-18 10:00:00,16.56,16.57,16.52,16.54,166788.0,16.4492,16.4591,16.4095,16.4293,166788.0
2023-08-18 10:05:00,16.55,16.56,16.51,16.54,219302.0,16.4393,16.4492,16.3995,16.4293,219302.0
2023-08-18 10:10:00,16.55,16.55,16.49,16.5,113886.0,16.4393,16.4393,16.3797,16.3896,113886.0
2023-08-18 10:15:00,16.5,16.5,16.47,16.48,214055.0,16.3896,16.3896,16.3598,16.3697,214055.0
2023-08-18 10:20:00,16.48,16.52,16.45,16.51,158086.0,16.3697,16.4095,16.3399,16.3995,158086.0
2023-08-18 10:25:00,16.51,16.51,16.44,16.48,129001.0,16.3995,16.3995,16.33,16.3697,129001.0
2023-08-18 10:30:00,16.47,16.49,16.44,16.45,96752.0,16.3598,16.3797,16.33,16.3399,96752.0
2023-08-18 10:35:00,16.45,16.45,16.41,16.44,177570.0,16.3399,16.3399,16.3002,16.33,177570.0
2023-08-18 10:40:00,16.43,16.54,16.43,16.54,258020.0,16.3201,16.4293,16.3201,16.4293,258020.0
2023-08-18 10:45:00,16.54,16.54,16.49,16.51,163357.0,16.4293,16.4293,16.3797,16.3995,163357.0
2023-08-18 10:50:00,16.51,16.51,16.48,16.49,158383.0,16.3995,16.3995,16.3697,16.3797,158383.0
2023-08-18 10:55:00,16.5,16.5,16.46,16.48,278889.0,16.3896,16.3896,16.3499,16.3697,278889.0
2023-08-18 11:00:00,16.48,16.5,16.44,16.46,216040.0,16.3697,16.3896,16.33,16.3499,216040.0
2023-08-18 11:05:00,16.47,16.47,16.44,16.45,114443.0,16.3598,16.3598,16.33,16.3399,114443.0
2023-08-18 11:10:00,16.45,16.48,16.43,16.48,214260.0,16.3399,16.3697,16.3201,16.3697,214260.0
2023-08-18 11:15:00,16.48,16.5,16.46,16.48,144679.0,16.3697,16.3896,16.3499,16.3697,144679.0
2023-08-18 11:20:00,16.48,16.5,16.46,16.46,89046.0,16.3697,16.3896,16.3499,16.3499,89046.0
2023-08-18 11:25:00,16.46,16.5,16.46,16.5,106880.0,16.3499,16.3896,16.3499,16.3896,106880.0
2023-08-18 11:30:00,16.5,16.54,16.49,16.52,373794.0,16.3896,16.4293,16.3797,16.4095,373794.0
2023-08-18 11:35:00,16.52,16.53,16.48,16.5,293424.0,16.4095,16.4194,16.3697,16.3896,293424.0
2023-08-18 11:40:00,16.5,16.55,16.47,16.55,221486.0,16.3896,16.4393,16.3598,16.4393,221486.0
2023-08-18 11:45:00,16.55,16.55,16.49,16.51,126579.0,16.4393,16.4393,16.3797,16.3995,126579.0
2023-08-18 11:50:00,16.51,16.55,16.49,16.54,137504.0,16.3995,16.4393,16.3797,16.4293,137504.0
2023-08-18 11:55:00,16.54,16.54,16.5,16.51,155535.0,16.4293,16.4293,16.3896,16.3995,155535.0
2023-08-18 12:00:00,16.51,16.52,16.49,16.51,98726.0,16.3995,16.4095,16.3797,16.3995,98726.0
2023-08-18 12:05:00,16.51,16.56,16.5,16.56,74015.0,16.3995,16.4492,16.3896,16.4492,74015.0
2023-08-18 12:10:00,16.55,16.56,16.54,16.55,103556.0,16.4393,16.4492,16.4293,16.4393,103556.0
2023-08-18 12:15:00,16.55,16.57,16.53,16.57,59045.0,16.4393,16.4591,16.4194,16.4591,59045.0
2023-08-18 12:20:00,16.57,16.6,16.56,16.6,100266.0,16.4591,16.4889,16.4492,16.4889,100266.0
2023-08-18 12:25:00,16.6,16.61,16.57,16.57,189163.0,16.4889,16.4989,16.4591,16.4591,189163.0
2023-08-18 12:30:00,16.57,16.63,16.57,16.63,282716.0,16.4591,16.5187,16.4591,16.5187,282716.0
2023-08-18 12:35:00,16.63,16.65,16.62,16.64,122625.0,16.5187,16.5386,16.5088,16.5287,122625.0
2023-08-18 12:40:00,16.64,16.64,16.61,16.62,177819.0,16.5287,16.5287,16.4989,16.5088,177819.0
2023-08-18 12:45:00,16.62,16.64,16.61,16.63,144048.0,16.5088,16.5287,16.4989,16.5187,144048.0
2023-08-18 12:50:00,16.63,16.63,16.61,16.63,68720.0,16.5187,16.5187,16.4989,16.5187,68720.0
2023-08-18 12:55:00,16.63,16.65,16.62,16.64,161909.0,16.5187,16.5386,16.5088,16.5287,161909.0
2023-08-18 13:00:00,16.64,16.66,16.63,16.66,110763.0,16.5287,16.5485,16.5187,16.5485,110763.0
2023-08-18 13:05:00,16.66,16.66,16.6,16.61,126856.0,16.5485,16.5485,16.4889,16.4989,126856.0
2023-08-18 13:10:00,16.62,16.62,16.59,16.6,41702.0,16.5088,16.5088,16.479,16.4889,41702.0
2023-08-18 13:15:00,16.6,16.62,16.59,16.61,86560.0,16.4889,16.5088,16.479,16.4989,86560.0
2023-08-18 13:20:00,16.61,16.62,16.59,16.59,62576.0,16.4989,16.5088,16.479,16.479,62576.0
2023-08-18 13:25:00,16.59,16.59,16.56,16.57,85206.0,16.479,16.479,16.4492,16.4591,85206.0
2023-08-18 13:30:00,16.57,16.62,16.56,16.6,200616.0,16.4591,16.5088,16.4492,16.4889,200616.0
2023-08-18 13:35:00,16.6,16.62,16.58,16.62,171228.0,16.4889,16.5088,16.4691,16.5088,171228.0
2023-08-18 13:40:00,16.61,16.62,16.6,16.61,95679.0,16.4989,16.5088,16.4889,16.4989,95679.0
2023-08-18 13:45:00,16.61,16.64,16.6,16.63,162948.0,16.4989,16.5287,16.4889,16.5187,162948.0
2023-08-18 13:50:00,16.63,16.65,16.62,16.65,183312.0,16.5187,16.5386,16.5088,16.5386,183312.0
2023-08-18 13:55:00,16.64,16.65,16.62,16.64,109766.0,16.5287,16.5386,16.5088,16.5287,109766.0
2023-08-18 14:00:00,16.64,16.66,16.63,16.64,71682.0,16.5287,16.5485,16.5187,16.5287,71682.0
2023-08-18 14:05:00,16.64,16.65,16.62,16.65,458585.0,16.5287,16.5386,16.5088,16.5386,458585.0
2023-08-18 14:10:00,16.64,16.69,16.64,16.69,129542.0,16.5287,16.5783,16.5287,16.5783,129542.0
2023-08-18 14:15:00,16.69,16.7,16.68,16.69,155532.0,16.5783,16.5883,16.5684,16.5783,155532.0
2023-08-18 14:20:00,16.69,16.71,16.68,16.7,180338.0,16.5783,16.5982,16.5684,16.5883,180338.0
2023-08-18 14:25:00,16.7,16.7,16.67,16.68,89356.0,16.5883,16.5883,16.5585,16.5684,89356.0
2023-08-18 14:30:00,16.68,16.71,16.67,16.7,142498.0,16.5684,16.5982,16.5585,16.5883,142498.0
2023-08-18 14:35:00,16.7,16.72,16.69,16.7,346909.0,16.5883,16.6081,16.5783,16.5883,346909.0
2023-08-18 14:40:00,16.7,16.71,16.68,16.68,109481.0,16.5883,16.5982,16.5684,16.5684,109481.0
2023-08-18 14:45:00,16.69,16.72,16.68,16.72,96983.0,16.5783,16.6081,16.5684,16.6081,96983.0
2023-08-18 14:50:00,16.72,16.76,16.71,16.76,244967.0,16.6081,16.6479,16.5982,16.6479,244967.0
2023-08-18 14:55:00,16.76,16.76,16.72,16.75,310663.0,16.6479,16.6479,16.6081,16.6379,310663.0
2023-08-18 15:00:00,16.74,16.75,16.7,16.71,136073.0,16.628,16.6379,16.5883,16.5982,136073.0
2023-08-18 15:05:00,16.72,16.76,16.71,16.75,162876.0,16.6081,16.6479,16.5982,16.6379,162876.0
2023-08-18 15:10:00,16.74,16.75,16.72,16.73,144303.0,16.628,16.6379,16.6081,16.6181,144303.0
2023-08-18 15:15:00,16.73,16.74,16.72,16.72,171089.0,16.6181,16.628,16.6081,16.6081,171089.0
2023-08-18 15:20:00,16.73,16.74,16.71,16.73,130799.0,16.6181,16.628,16.5982,16.6181,130799.0
2023-08-18 15:25:00,16.73,16.76,16.71,16.75,251698.0,16.6181,16.6479,16.5982,16.6379,251698.0
2023-08-18 15:30:00,16.75,16.75,16.72,16.73,113224.0,16.6379,16.6379,16.6081,16.6181,113224.0
2023-08-18 15:35:00,16.73,16.73,16.68,16.69,177373.0,16.6181,16.6181,16.5684,16.5783,177373.0
2023-08-18 15:40:00,16.69,16.71,16.67,16.7,429329.0,16.5783,16.5982,16.5585,16.5883,429329.0
2023-08-18 15:45:00,16.7,16.72,16.69,16.71,187910.0,16.5883,16.6081,16.5783,16.5982,187910.0
2023-08-18 15:50:00,16.72,16.73,16.69,16.7,381743.0,16.6081,16.6181,16.5783,16.5883,381743.0
2023-08-18 15:55:00,16.69,16.74,16.68,16.72,1404258.0,16.5783,16.628,16.5684,16.6081,1404258.0
2023-08-21 09:30:00,16.71,16.75,16.67,16.7,395839.0,16.5982,16.6379,16.5585,16.5883,395839.0
2023-08-21 09:35:00,16.71,16.72,16.65,16.7,95478.0,16.5982,16.6081,16.5386,16.5883,95478.0
2023-08-21 09:40:00,16.69,16.69,16.6,16.6,222363.0,16.5783,16.5783,16.4889,16.4889,222363.0
2023-08-21 09:45:00,16.61,16.61,16.55,16.56,76141.0,16.4989,16.4989,16.4393,16.4492,76141.0
2023-08-21 09:50:00,16.57,16.57,16.53,16.53,98175.0,16.4591,16.4591,16.4194,16.4194,98175.0
2023-08-21 09:55:00,16.53,16.53,16.5,16.5,67587.0,16.4194,16.4194,16.3896,16.3896,67587.0
2023-08-21 10:00:00,16.5,16.51,16.48,16.49,227681.0,16.3896,16.3995,16.3697,16.3797,227681.0
2023-08-21 10:05:00,16.5,16.57,16.49,16.53,486257.0,16.3896,16.4591,16.3797,16.4194,486257.0
2023-08-21 10:10:00,16.53,16.53,16.5,16.53,66698.0,16.4194,16.4194,16.3896,16.4194,66698.0
2023-08-21 10:15:00,16.52,16.54,16.51,16.54,97539.0,16.4095,16.4293,16.3995,16.4293,97539.0
2023-08-21 10:20:00,16.54,16.54,16.51,16.52,134804.0,16.4293,16.4293,16.3995,16.4095,134804.0
2023-08-21 10:25:00,16.51,16.55,16.51,16.55,130654.0,16.3995,16.4393,16.3995,16.4393,130654.0
2023-08-21 10:30:00,16.55,16.57,16.54,16.55,59710.0,16.4393,16.4591,16.4293,16.4393,59710.0
2023-08-21 10:35:00,16.55,16.58,16.55,16.58,27718.0,16.4393,16.4691,16.4393,16.4691,27718.0
2023-08-21 10:40:00,16.58,16.58,16.56,16.58,63799.0,16.4691,16.4691,16.4492,16.4691,63799.0
2023-08-21 10:45:00,16.58,16.6,16.58,16.58,67669.0,16.4691,16.4889,16.4691,16.4691,67669.0
2023-08-21 10:50:00,16.59,16.61,16.58,16.61,41027.0,16.479,16.4989,16.4691,16.4989,41027.0
2023-08-21 10:55:00,16.61,16.63,16.6,16.62,43403.0,16.4989,16.5187,16.4889,16.5088,43403.0
2023-08-21 11:00:00,16.62,16.62,16.59,16.61,68271.0,16.5088,16.5088,16.479,16.4989,68271.0
2023-08-21 11:05:00,16.61,16.61,16.58,16.59,409985.0,16.4989,16.4989,16.4691,16.479,409985.0
2023-08-21 11:10:00,16.59,16.6,16.56,16.56,440537.0,16.479,16.4889,16.4492,16.4492,440537.0
2023-08-21 11:15:00,16.56,16.58,16.55,16.58,48896.0,16.4492,16.4691,16.4393,16.4691,48896.0
2023-08-21 11:20:00,16.58,16.6,16.57,16.58,154386.0,16.4691,16.4889,16.4591,16.4691,154386.0
2023-08-21 11:25:00,16.57,16.6,16.55,16.57,72568.0,16.4591,16.4889,16.4393,16.4591,72568.0
2023-08-21 11:30:00,16.57,16.59,16.56,16.59,24659.0,16.4591,16.479,16.4492,16.479,24659.0
2023-08-21 11:35:00,16.58,16.6,16.57,16.59,171145.0,16.4691,16.4889,16.4591,16.479,171145.0
2023-08-21 11:40:00,16.59,16.6,16.57,16.59,58484.0,16.479,16.4889,16.4591,16.479,58484.0
2023-08-21 11:45:00,16.59,16.61,16.58,16.6,89362.0,16.479,16.4989,16.4691,16.4889,89362.0
2023-08-21 11:50:00,16.6,16.61,16.59,16.6,82362.0,16.4889,16.4989,16.479,16.4889,82362.0
2023-08-21 11:55:00,16.6,16.6,16.55,16.55,72925.0,16.4889,16.4889,16.4393,16.4393,72925.0
2023-08-21 12:00:00,16.55,16.56,16.54,16.55,59524.0,16.4393,16.4492,16.4293,16.4393,59524.0
2023-08-21 12:05:00,16.56,16.57,16.52,16.53,335212.0,16.4492,16.4591,16.4095,16.4194,335212.0
2023-08-21 12:10:00,16.53,16.56,16.52,16.55,63928.0,16.4194,16.4492,16.4095,16.4393,63928.0
2023-08-21 12:15:00,16.55,16.57,16.54,16.57,50250.0,16.4393,16.4591,16.4293,16.4591,50250.0
2023-08-21 12:20:00,16.57,16.59,16.56,16.59,36915.0,16.4591,16.479,16.4492,16.479,36915.0
2023-08-21 12:25:00,16.59,16.6,16.58,16.6,35069.0,16.479,16.4889,16.4691,16.4889,35069.0
2023-08-21 12:30:00,16.6,16.61,16.59,16.6,104961.0,16.4889,16.4989,16.479,16.4889,104961.0
2023-08-21 12:35:00,16.6,16.6,16.57,16.59,136156.0,16.4889,16.4889,16.4591,16.479,136156.0
2023-08-21 12:40:00,16.59,16.59,16.57,16.58,83653.0,16.479,16.479,16.4591,16.4691,83653.0
2023-08-21 12:45:00,16.58,16.61,16.57,16.6,175782.0,16.4691,16.4989,16.4591,16.4889,175782.0
2023-08-21 12:50:00,16.6,16.6,16.57,16.57,109508.0,16.4889,16.4889,16.4591,16.4591,109508.0
2023-08-21 12:55:00,16.57,16.59,16.57,16.57,94341.0,16.4591,16.479,16.4591,16.4591,94341.0
2023-08-21 13:00:00,16.57,16.58,16.56,16.57,31987.0,16.4591,16.4691,16.4492,16.4591,31987.0
2023-08-21 13:05:00,16.56,16.57,16.54,16.57,72471.0,16.4492,16.4591,16.4293,16.4591,72471.0
2023-08-21 13:10:00,16.56,16.57,16.53,16.54,31076.0,16.4492,16.4591,16.4194,16.4293,31076.0
2023-08-21 13:15:00,16.54,16.54,16.52,16.54,32257.0,16.4293,16.4293,16.4095,16.4293,32257.0
2023-08-21 13:20:00,16.54,16.57,16.53,16.56,67226.0,16.4293,16.4591,16.4194,16.4492,67226.0
2023-08-21 13:25:00,16.55,16.57,16.55,16.55,61960.0,16.4393,16.4591,16.4393,16.4393,61960.0
2023-08-21 13:30:00,16.55,16.56,16.55,16.56,34739.0,16.4393,16.4492,16.4393,16.4492,34739.0
2023-08-21 13:35:00,16.55,16.57,16.55,16.57,45019.0,16.4393,16.4591,16.4393,16.4591,45019.0
2023-08-21 13:40:00,16.57,16.59,16.56,16.59,60724.0,16.4591,16.479,16.4492,16.479,60724.0
2023-08-21 13:45:00,16.59,16.59,16.58,16.59,28721.0,16.479,16.479,16.4691,16.479,28721.0
2023-08-21 13:50:00,16.59,16.6,16.58,16.6,57078.0,16.479,16.4889,16.4691,16.4889,57078.0
2023-08-21 13:55:00,16.6,16.62,16.59,16.61,105449.0,16.4889,16.5088,16.479,16.4989,105449.0
2023-08-21 14:00:00,16.61,16.62,16.6,16.62,128977.0,16.4989,16.5088,16.4889,16.5088,128977.0
2023-08-21 14:05:00,16.62,16.63,16.61,16.63,35078.0,16.5088,16.5187,16.4989,16.5187,35078.0
2023-08-21 14:10:00,16.63,16.65,16.63,16.64,43177.0,16.5187,16.5386,16.5187,16.5287,43177.0
2023-08-21 14:15:00,16.65,16.66,16.64,16.66,96402.0,16.5386,16.5485,16.5287,16.5485,96402.0
2023-08-21 14:20:00,16.66,16.66,16.64,16.64,79595.0,16.5485,16.5485,16.5287,16.5287,79595.0
2023-08-21 14:25:00,16.64,16.65,16.62,16.64,80086.0,16.5287,16.5386,16.5088,16.5287,80086.0
2023-08-21 14:30:00,16.64,16.65,16.63,16.64,50194.0,16.5287,16.5386,16.5187,16.5287,50194.0
2023-08-21 14:35:00,16.64,16.65,16.63,16.65,59244.0,16.5287,16.5386,16.5187,16.5386,59244.0
2023-08-21 14:40:00,16.65,16.66,16.64,16.66,58215.0,16.5386,16.5485,16.5287,16.5485,58215.0
2023-08-21 14:45:00,16.66,16.67,16.65,16.66,63574.0,16.5485,16.5585,16.5386,16.5485,63574.0
2023-08-21 14:50:00,16.66,16.67,16.66,16.66,55810.0,16.5485,16.5585,16.5485,16.5485,55810.0
2023-08-21 14:55:00,16.66,16.68,16.66,16.66,68362.0,16.5485,16.5684,16.5485,16.5485,68362.0
2023-08-21 15:00:00,16.67,16.69,16.67,16.69,52021.0,16.5585,16.5783,16.5585,16.5783,52021.0
2023-08-21 15:05:00,16.69,16.69,16.66,16.66,57801.0,16.5783,16.5783,16.5485,16.5485,57801.0
2023-08-21 15:10:00,16.66,16.67,16.66,16.66,41711.0,16.5485,16.5585,16.5485,16.5485,41711.0
2023-08-21 15:15:00,16.67,16.69,16.65,16.66,110034.0,16.5585,16.5783,16.5386,16.5485,110034.0
2023-08-21 15:20:00,16.65,16.67,16.64,16.66,53352.0,16.5386,16.5585,16.5287,16.5485,53352.0
2023-08-21 15:25:00,16.66,16.67,16.66,16.66,43954.0,16.5485,16.5585,16.5485,16.5485,43954.0
2023-08-21 15:30:00,16.66,16.68,16.66,16.66,70625.0,16.5485,16.5684,16.5485,16.5485,70625.0
2023-08-21 15:35:00,16.66,16.68,16.66,16.66,98413.0,16.5485,16.5684,16.5485,16.5485,98413.0
2023-08-21 15:40:00,16.66,16.69,16.66,16.69,84425.0,16.5485,16.5783,16.5485,16.5783,84425.0
2023-08-21 15:45:00,16.69,16.69,16.67,16.68,206456.0,16.5783,16.5783,16.5585,16.5684,206456.0
2023-08-21 15:50:00,16.68,16.69,16.67,16.68,341795.0,16.5684,16.5783,16.5585,16.5684,341795.0
2023-08-21 15:55:00,16.68,16.68,16.64,16.68,688335.0,16.5684,16.5684,16.5287,16.5684,688335.0
2023-08-22 09:30:00,16.75,16.78,16.69,16.75,325855.0,16.6379,16.6677,16.5783,16.6379,325855.0
2023-08-22 09:35:00,16.75,16.76,16.69,16.71,117085.0,16.6379,16.6479,16.5783,16.5982,117085.0
2023-08-22 09:40:00,16.71,16.74,16.66,16.74,167336.0,16.5982,16.628,16.5485,16.628,167336.0
2023-08-22 09:45:00,16.73,16.78,16.7,16.71,335265.0,16.6181,16.6677,16.5883,16.5982,335265.0
2023-08-22 09:50:00,16.71,16.74,16.7,16.71,103303.0,16.5982,16.628,16.5883,16.5982,103303.0
2023-08-22 09:55:00,16.7,16.76,16.7,16.75,101820.0,16.5883,16.6479,16.5883,16.6379,101820.0
2023-08-22 10:00:00,16.74,16.78,16.74,16.75,134661.0,16.628,16.6677,16.628,16.6379,134661.0
2023-08-22 10:05:00,16.74,16.82,16.74,16.79,414697.0,16.628,16.7075,16.628,16.6777,414697.0
2023-08-22 10:10:00,16.79,16.83,16.77,16.8,255672.0,16.6777,16.7174,16.6578,16.6876,255672.0
2023-08-22 10:15:00,16.8,16.82,16.78,16.8,168615.0,16.6876,16.7075,16.6677,16.6876,168615.0
2023-08-22 10:20:00,16.81,16.83,16.8,16.82,63582.0,16.6975,16.7174,16.6876,16.7075,63582.0
2023-08-22 10:25:00,16.82,16.84,16.81,16.83,98324.0,16.7075,16.7273,16.6975,16.7174,98324.0
2023-08-22 10:30:00,16.83,16.83,16.77,16.78,135355.0,16.7174,16.7174,16.6578,16.6677,135355.0
2023-08-22 10:35:00,16.78,16.8,16.77,16.79,55090.0,16.6677,16.6876,16.6578,16.6777,55090.0
2023-08-22 10:40:00,16.79,16.81,16.78,16.79,165344.0,16.6777,16.6975,16.6677,16.6777,165344.0
2023-08-22 10:45:00,16.78,16.79,16.75,16.76,1229335.0,16.6677,16.6777,16.6379,16.6479,1229335.0
2023-08-22 10:50:00,16.75,16.78,16.74,16.78,81005.0,16.6379,16.6677,16.628,16.6677,81005.0
2023-08-22 10:55:00,16.78,16.78,16.75,16.77,58572.0,16.6677,16.6677,16.6379,16.6578,58572.0
2023-08-22 11:00:00,16.77,16.79,16.75,16.78,87597.0,16.6578,16.6777,16.6379,16.6677,87597.0
2023-08-22 11:05:00,16.79,16.81,16.77,16.8,231004.0,16.6777,16.6975,16.6578,16.6876,231004.0
2023-08-22 11:10:00,16.8,16.81,16.79,16.8,246755.0,16.6876,16.6975,16.6777,16.6876,246755.0
2023-08-22 11:15:00,16.8,16.81,16.76,16.76,77357.0,16.6876,16.6975,16.6479,16.6479,77357.0
2023-08-22 11:20:00,16.76,16.77,16.73,16.75,286340.0,16.6479,16.6578,16.6181,16.6379,286340.0
2023-08-22 11:25:00,16.76,16.79,16.75,16.77,129441.0,16.6479,16.6777,16.6379,16.6578,129441.0
2023-08-22 11:30:00,16.76,16.78,16.76,16.78,52218.0,16.6479,16.6677,16.6479,16.6677,52218.0
2023-08-22 11:35:00,16.78,16.78,16.73,16.74,131019.0,16.6677,16.6677,16.6181,16.628,131019.0
2023-08-22 11:40:00,16.76,16.76,16.74,16.75,25623.0,16.6479,16.6479,16.628,16.6379,25623.0
2023-08-22 11:45:00,16.75,16.77,16.74,16.76,66080.0,16.6379,16.6578,16.628,16.6479,66080.0
2023-08-22 11:50:00,16.76,16.76,16.74,16.75,32995.0,16.6479,16.6479,16.628,16.6379,32995.0
2023-08-22 11:55:00,16.76,16.77,16.75,16.77,55750.0,16.6479,16.6578,16.6379,16.6578,55750.0
2023-08-22 12:00:00,16.76,16.77,16.75,16.76,67561.0,16.6479,16.6578,16.6379,16.6479,67561.0
2023-08-22 12:05:00,16.76,16.78,16.75,16.77,81547.0,16.6479,16.6677,16.6379,16.6578,81547.0
2023-08-22 12:10:00,16.77,16.77,16.75,16.75,87039.0,16.6578,16.6578,16.6379,16.6379,87039.0
2023-08-22 12:15:00,16.76,16.77,16.75,16.77,131722.0,16.6479,16.6578,16.6379,16.6578,131722.0
2023-08-22 12:20:00,16.77,16.81,16.76,16.8,193740.0,16.6578,16.6975,16.6479,16.6876,193740.0
2023-08-22 12:25:00,16.8,16.81,16.79,16.8,61594.0,16.6876,16.6975,16.6777,16.6876,61594.0
2023-08-22 12:30:00,16.8,16.82,16.76,16.77,532869.0,16.6876,16.7075,16.6479,16.6578,532869.0
2023-08-22 12:35:00,16.77,16.81,16.76,16.78,237316.0,16.6578,16.6975,16.6479,16.6677,237316.0
2023-08-22 12:40:00,16.79,16.79,16.78,16.79,16650.0,16.6777,16.6777,16.6677,16.6777,16650.0
2023-08-22 12:45:00,16.79,16.79,16.78,16.79,117326.0,16.6777,16.6777,16.6677,16.6777,117326.0
2023-08-22 12:50:00,16.79,16.8,16.72,16.75,4304756.0,16.6777,16.6876,16.6081,16.6379,4304756.0
2023-08-22 12:55:00,16.76,16.83,16.76,16.8,321530.0,16.6479,16.7174,16.6479,16.6876,321530.0
2023-08-22 13:00:00,16.8,16.8,16.75,16.76,170525.0,16.6876,16.6876,16.6379,16.6479,170525.0
2023-08-22 13:05:00,16.77,16.77,16.74,16.77,81780.0,16.6578,16.6578,16.628,16.6578,81780.0
2023-08-22 13:10:00,16.77,16.79,16.76,16.78,70957.0,16.6578,16.6777,16.6479,16.6677,70957.0
2023-08-22 13:15:00,16.77,16.8,16.76,16.8,206135.0,16.6578,16.6876,16.6479,16.6876,206135.0
2023-08-22 13:20:00,16.8,16.84,16.8,16.83,74967.0,16.6876,16.7273,16.6876,16.7174,74967.0
2023-08-22 13:25:00,16.83,16.83,16.8,16.8,214283.0,16.7174,16.7174,16.6876,16.6876,214283.0
2023-08-22 13:30:00,16.8,16.81,16.78,16.8,33662.0,16.6876,16.6975,16.6677,16.6876,33662.0
2023-08-22 13:35:00,16.8,16.81,16.78,16.79,102805.0,16.6876,16.6975,16.6677,16.6777,102805.0
2023-08-22 13:40:00,16.79,16.81,16.78,16.79,124396.0,16.6777,16.6975,16.6677,16.6777,124396.0
2023-08-22 13:45:00,16.8,16.8,16.79,16.8,15793.0,16.6876,16.6876,16.6777,16.6876,15793.0
2023-08-22 13:50:00,16.79,16.8,16.77,16.78,102800.0,16.6777,16.6876,16.6578,16.6677,102800.0
2023-08-22 13:55:00,16.78,16.79,16.77,16.79,25080.0,16.6677,16.6777,16.6578,16.6777,25080.0
2023-08-22 14:00:00,16.78,16.81,16.77,16.81,63386.0,16.6677,16.6975,16.6578,16.6975,63386.0
2023-08-22 14:05:00,16.8,16.81,16.8,16.8,79022.0,16.6876,16.6975,16.6876,16.6876,79022.0
2023-08-22 14:10:00,16.8,16.81,16.78,16.8,57237.0,16.6876,16.6975,16.6677,16.6876,57237.0
2023-08-22 14:15:00,16.8,16.8,16.79,16.8,62722.0,16.6876,16.6876,16.6777,16.6876,62722.0
2023-08-22 14:20:00,16.8,16.8,16.78,16.79,33251.0,16.6876,16.6876,16.6677,16.6777,33251.0
2023-08-22 14:25:00,16.78,16.81,16.78,16.8,80041.0,16.6677,16.6975,16.6677,16.6876,80041.0
2023-08-22 14:30:00,16.8,16.8,16.79,16.8,35060.0,16.6876,16.6876,16.6777,16.6876,35060.0
2023-08-22 14:35:00,16.8,16.81,16.78,16.79,86904.0,16.6876,16.6975,16.6677,16.6777,86904.0
2023-08-22 14:40:00,16.79,16.79,16.76,16.77,66688.0,16.6777,16.6777,16.6479,16.6578,66688.0
2023-08-22 14:45:00,16.77,16.77,16.76,16.77,15289.0,16.6578,16.6578,16.6479,16.6578,15289.0
2023-08-22 14:50:00,16.77,16.79,16.76,16.78,82926.0,16.6578,16.6777,16.6479,16.6677,82926.0
2023-08-22 14:55:00,16.77,16.78,16.77,16.78,21248.0,16.6578,16.6677,16.6578,16.6677,21248.0
2023-08-22 15:00:00,16.78,16.79,16.77,16.79,81741.0,16.6677,16.6777,16.6578,16.6777,81741.0
2023-08-22 15:05:00,16.79,16.81,16.78,16.8,78537.0,16.6777,16.6975,16.6677,16.6876,78537.0
2023-08-22 15:10:00,16.8,16.81,16.77,16.8,195702.0,16.6876,16.6975,16.6578,16.6876,195702.0
2023-08-22 15:15:00,16.8,16.81,16.79,16.8,308761.0,16.6876,16.6975,16.6777,16.6876,308761.0
2023-08-22 15:20:00,16.8,16.81,16.79,16.81,310149.0,16.6876,16.6975,16.6777,16.6975,310149.0
2023-08-22 15:25:00,16.81,16.82,16.78,16.8,185915.0,16.6975,16.7075,16.6677,16.6876,185915.0
2023-08-22 15:30:00,16.8,16.8,16.77,16.78,305287.0,16.6876,16.6876,16.6578,16.6677,305287.0
2023-08-22 15:35:00,16.78,16.79,16.76,16.79,197666.0,16.6677,16.6777,16.6479,16.6777,197666.0
2023-08-22 15:40:00,16.79,16.8,16.78,16.8,144282.0,16.6777,16.6876,16.6677,16.6876,144282.0
2023-08-22 15:45:00,16.8,16.81,16.78,16.81,243542.0,16.6876,16.6975,16.6677,16.6975,243542.0
2023-08-22 15:50:00,16.8,16.82,16.8,16.8,308568.0,16.6876,16.7075,16.6876,16.6876,308568.0
2023-08-22 15:55:00,16.8,16.81,16.78,16.78,469185.0,16.6876,16.6975,16.6677,16.6677,469185.0
2023-08-23 09:30:00,16.87,16.93,16.8,16.8,158784.0,16.7571,16.8167,16.6876,16.6876,158784.0
2023-08-23 09:35:00,16.81,16.86,16.75,16.75,255677.0,16.6975,16.7472,16.6379,16.6379,255677.0
2023-08-23 09:40:00,16.76,16.8,16.75,16.78,295982.0,16.6479,16.6876,16.6379,16.6677,295982.0
2023-08-23 09:45:00,16.78,16.84,16.76,16.82,237092.0,16.6677,16.7273,16.6479,16.7075,237092.0
2023-08-23 09:50:00,16.82,16.84,16.75,16.75,152868.0,16.7075,16.7273,16.6379,16.6379,152868.0
2023-08-23 09:55:00,16.75,16.76,16.73,16.75,75691.0,16.6379,16.6479,16.6181,16.6379,75691.0
2023-08-23 10:00:00,16.75,16.8,16.74,16.8,97189.0,16.6379,16.6876,16.628,16.6876,97189.0
2023-08-23 10:05:00,16.8,16.8,16.76,16.78,122462.0,16.6876,16.6876,16.6479,16.6677,122462.0
2023-08-23 10:10:00,16.78,16.78,16.74,16.77,62506.0,16.6677,16.6677,16.628,16.6578,62506.0
2023-08-23 10:15:00,16.77,16.8,16.73,16.75,211602.0,16.6578,16.6876,16.6181,16.6379,211602.0
2023-08-23 10:20:00,16.75,16.75,16.72,16.73,68692.0,16.6379,16.6379,16.6081,16.6181,68692.0
2023-08-23 10:25:00,16.73,16.74,16.7,16.72,69871.0,16.6181,16.628,16.5883,16.6081,69871.0
2023-08-23 10:30:00,16.72,16.74,16.7,16.71,69417.0,16.6081,16.628,16.5883,16.5982,69417.0
2023-08-23 10:35:00,16.7,16.71,16.7,16.71,13519.0,16.5883,16.5982,16.5883,16.5982,13519.0
2023-08-23 10:40:00,16.71,16.74,16.7,16.73,39187.0,16.5982,16.628,16.5883,16.6181,39187.0
2023-08-23 10:45:00,16.73,16.75,16.73,16.75,22224.0,16.6181,16.6379,16.6181,16.6379,22224.0
2023-08-23 10:50:00,16.75,16.78,16.73,16.75,364236.0,16.6379,16.6677,16.6181,16.6379,364236.0
2023-08-23 10:55:00,16.75,16.75,16.71,16.73,111295.0,16.6379,16.6379,16.5982,16.6181,111295.0
2023-08-23 11:00:00,16.73,16.73,16.7,16.72,44814.0,16.6181,16.6181,16.5883,16.6081,44814.0
2023-08-23 11:05:00,16.71,16.72,16.69,16.71,30534.0,16.5982,16.6081,16.5783,16.5982,30534.0
2023-08-23 11:10:00,16.71,16.73,16.7,16.73,23619.0,16.5982,16.6181,16.5883,16.6181,23619.0
2023-08-23 11:15:00,16.73,16.74,16.72,16.73,49102.0,16.6181,16.628,16.6081,16.6181,49102.0
2023-08-23 11:20:00,16.73,16.74,16.72,16.73,71592.0,16.6181,16.628,16.6081,16.6181,71592.0
2023-08-23 11:25:00,16.73,16.75,16.73,16.75,49438.0,16.6181,16.6379,16.6181,16.6379,49438.0
2023-08-23 11:30:00,16.74,16.75,16.72,16.73,58557.0,16.628,16.6379,16.6081,16.6181,58557.0
2023-08-23 11:35:00,16.73,16.73,16.69,16.69,66075.0,16.6181,16.6181,16.5783,16.5783,66075.0
2023-08-23 11:40:00,16.7,16.71,16.69,16.7,23412.0,16.5883,16.5982,16.5783,16.5883,23412.0
2023-08-23 11:45:00,16.7,16.72,16.69,16.71,29491.0,16.5883,16.6081,16.5783,16.5982,29491.0
2023-08-23 11:50:00,16.71,16.74,16.7,16.72,51618.0,16.5982,16.628,16.5883,16.6081,51618.0
2023-08-23 11:55:00,16.72,16.73,16.71,16.73,28663.0,16.6081,16.6181,16.5982,16.6181,28663.0
2023-08-23 12:00:00,16.72,16.75,16.72,16.74,30864.0,16.6081,16.6379,16.6081,16.628,30864.0
2023-08-23 12:05:00,16.75,16.75,16.72,16.73,67935.0,16.6379,16.6379,16.6081,16.6181,67935.0
2023-08-23 12:10:00,16.73,16.73,16.71,16.73,13492.0,16.6181,16.6181,16.5982,16.6181,13492.0
2023-08-23 12:15:00,16.73,16.74,16.72,16.73,21229.0,16.6181,16.628,16.6081,16.6181,21229.0
2023-08-23 12:20:00,16.74,16.75,16.73,16.75,17968.0,16.628,16.6379,16.6181,16.6379,17968.0
2023-08-23 12:25:00,16.75,16.77,16.74,16.77,44332.0,16.6379,16.6578,16.628,16.6578,44332.0
2023-08-23 12:30:00,16.77,16.79,16.75,16.76,75903.0,16.6578,16.6777,16.6379,16.6479,75903.0
2023-08-23 12:35:00,16.76,16.76,16.73,16.74,35654.0,16.6479,16.6479,16.6181,16.628,35654.0
2023-08-23 12:40:00,16.74,16.77,16.74,16.76,53536.0,16.628,16.6578,16.628,16.6479,53536.0
2023-08-23 12:45:00,16.76,16.76,16.73,16.73,47195.0,16.6479,16.6479,16.6181,16.6181,47195.0
2023-08-23 12:50:00,16.73,16.75,16.73,16.75,15562.0,16.6181,16.6379,16.6181,16.6379,15562.0
2023-08-23 12:55:00,16.75,16.76,16.74,16.75,50396.0,16.6379,16.6479,16.628,16.6379,50396.0
2023-08-23 13:00:00,16.74,16.75,16.74,16.75,13387.0,16.628,16.6379,16.628,16.6379,13387.0
2023-08-23 13:05:00,16.75,16.75,16.74,16.75,23037.0,16.6379,16.6379,16.628,16.6379,23037.0
2023-08-23 13:10:00,16.75,16.75,16.74,16.75,56817.0,16.6379,16.6379,16.628,16.6379,56817.0
2023-08-23 13:15:00,16.75,16.77,16.74,16.76,102512.0,16.6379,16.6578,16.628,16.6479,102512.0
2023-08-23 13:20:00,16.76,16.77,16.75,16.76,75763.0,16.6479,16.6578,16.6379,16.6479,75763.0
2023-08-23 13:25:00,16.75,16.76,16.75,16.75,28420.0,16.6379,16.6479,16.6379,16.6379,28420.0
2023-08-23 13:30:00,16.75,16.77,16.75,16.76,92950.0,16.6379,16.6578,16.6379,16.6479,92950.0
2023-08-23 13:35:00,16.75,16.76,16.73,16.75,35206.0,16.6379,16.6479,16.6181,16.6379,35206.0
2023-08-23 13:40:00,16.75,16.76,16.74,16.75,70540.0,16.6379,16.6479,16.628,16.6379,70540.0
2023-08-23 13:45:00,16.75,16.78,16.74,16.77,73120.0,16.6379,16.6677,16.628,16.6578,73120.0
2023-08-23 13:50:00,16.77,16.77,16.75,16.75,35111.0,16.6578,16.6578,16.6379,16.6379,35111.0
2023-08-23 13:55:00,16.76,16.76,16.74,16.75,27599.0,16.6479,16.6479,16.628,16.6379,27599.0
2023-08-23 14:00:00,16.74,16.75,16.73,16.73,43486.0,16.628,16.6379,16.6181,16.6181,43486.0
2023-08-23 14:05:00,16.74,16.76,16.73,16.76,86672.0,16.628,16.6479,16.6181,16.6479,86672.0
2023-08-23 14:10:00,16.76,16.77,16.75,16.77,49890.0,16.6479,16.6578,16.6379,16.6578,49890.0
2023-08-23 14:15:00,16.77,16.77,16.74,16.76,106938.0,16.6578,16.6578,16.628,16.6479,106938.0
2023-08-23 14:20:00,16.76,16.76,16.75,16.76,29474.0,16.6479,16.6479,16.6379,16.6479,29474.0
2023-08-23 14:25:00,16.76,16.78,16.75,16.78,37821.0,16.6479,16.6677,16.6379,16.6677,37821.0
2023-08-23 14:30:00,16.78,16.78,16.77,16.78,19171.0,16.6677,16.6677,16.6578,16.6677,19171.0
2023-08-23 14:35:00,16.78,16.78,16.75,16.77,75293.0,16.6677,16.6677,16.6379,16.6578,75293.0
2023-08-23 14:40:00,16.76,16.77,16.75,16.77,20570.0,16.6479,16.6578,16.6379,16.6578,20570.0
2023-08-23 14:45:00,16.76,16.77,16.74,16.74,54562.0,16.6479,16.6578,16.628,16.628,54562.0
2023-08-23 14:50:00,16.75,16.75,16.74,16.75,26609.0,16.6379,16.6379,16.628,16.6379,26609.0
2023-08-23 14:55:00,16.75,16.75,16.73,16.73,31005.0,16.6379,16.6379,16.6181,16.6181,31005.0
2023-08-23 15:00:00,16.73,16.74,16.71,16.74,73973.0,16.6181,16.628,16.5982,16.628,73973.0
2023-08-23 15:05:00,16.74,16.75,16.73,16.73,50509.0,16.628,16.6379,16.6181,16.6181,50509.0
2023-08-23 15:10:00,16.73,16.75,16.73,16.75,28586.0,16.6181,16.6379,16.6181,16.6379,28586.0
2023-08-23 15:15:00,16.75,16.75,16.72,16.73,211428.0,16.6379,16.6379,16.6081,16.6181,211428.0
2023-08-23 15:20:00,16.72,16.73,16.71,16.71,35029.0,16.6081,16.6181,16.5982,16.5982,35029.0
2023-08-23 15:25:00,16.71,16.72,16.71,16.72,37358.0,16.5982,16.6081,16.5982,16.6081,37358.0
2023-08-23 15:30:00,16.71,16.72,16.68,16.69,127154.0,16.5982,16.6081,16.5684,16.5783,127154.0
2023-08-23 15:35:00,16.69,16.69,16.68,16.69,50276.0,16.5783,16.5783,16.5684,16.5783,50276.0
2023-08-23 15:40:00,16.69,16.72,16.68,16.71,201384.0,16.5783,16.6081,16.5684,16.5982,201384.0
2023-08-23 15:45:00,16.71,16.72,16.71,16.71,77416.0,16.5982,16.6081,16.5982,16.5982,77416.0
2023-08-23 15:50:00,16.71,16.72,16.68,16.69,318906.0,16.5982,16.6081,16.5684,16.5783,318906.0
2023-08-23 15:55:00,16.69,16.71,16.68,16.71,480087.0,16.5783,16.5982,16.5684,16.5982,480087.0
2023-08-24 09:30:00,16.68,16.77,16.68,16.75,206736.0,16.5684,16.6578,16.5684,16.6379,206736.0
2023-08-24 09:35:00,16.74,16.78,16.74,16.78,86307.0,16.628,16.6677,16.628,16.6677,86307.0
2023-08-24 09:40:00,16.78,16.81,16.76,16.8,70031.0,16.6677,16.6975,16.6479,16.6876,70031.0
2023-08-24 09:45:00,16.79,16.84,16.79,16.81,79320.0,16.6777,16.7273,16.6777,16.6975,79320.0
2023-08-24 09:50:00,16.82,16.85,16.81,16.82,81854.0,16.7075,16.7373,16.6975,16.7075,81854.0
2023-08-24 09:55:00,16.83,16.88,16.82,16.87,159967.0,16.7174,16.7671,16.7075,16.7571,159967.0
2023-08-24 10:00:00,16.87,16.9,16.86,16.87,180812.0,16.7571,16.7869,16.7472,16.7571,180812.0
2023-08-24 10:05:00,16.86,16.9,16.86,16.87,118098.0,16.7472,16.7869,16.7472,16.7571,118098.0
2023-08-24 10:10:00,16.86,16.86,16.83,16.86,87246.0,16.7472,16.7472,16.7174,16.7472,87246.0
2023-08-24 10:15:00,16.86,16.89,16.85,16.89,79695.0,16.7472,16.777,16.7373,16.777,79695.0
2023-08-24 10:20:00,16.89,16.91,16.85,16.85,113039.0,16.777,16.7969,16.7373,16.7373,113039.0
2023-08-24 10:25:00,16.85,16.89,16.85,16.89,126593.0,16.7373,16.777,16.7373,16.777,126593.0
2023-08-24 10:30:00,16.89,16.89,16.82,16.84,149576.0,16.777,16.777,16.7075,16.7273,149576.0
2023-08-24 10:35:00,16.84,16.84,16.81,16.82,69745.0,16.7273,16.7273,16.6975,16.7075,69745.0
2023-08-24 10:40:00,16.82,16.83,16.8,16.82,139054.0,16.7075,16.7174,16.6876,16.7075,139054.0
2023-08-24 10:45:00,16.82,16.82,16.78,16.78,72970.0,16.7075,16.7075,16.6677,16.6677,72970.0
2023-08-24 10:50:00,16.78,16.82,16.77,16.8,107302.0,16.6677,16.7075,16.6578,16.6876,107302.0
2023-08-24 10:55:00,16.8,16.81,16.79,16.8,53122.0,16.6876,16.6975,16.6777,16.6876,53122.0
2023-08-24 11:00:00,16.79,16.8,16.77,16.78,41938.0,16.6777,16.6876,16.6578,16.6677,41938.0
2023-08-24 11:05:00,16.78,16.82,16.77,16.79,288563.0,16.6677,16.7075,16.6578,16.6777,288563.0
2023-08-24 11:10:00,16.8,16.81,16.77,16.77,196936.0,16.6876,16.6975,16.6578,16.6578,196936.0
2023-08-24 11:15:00,16.78,16.78,16.75,16.76,63116.0,16.6677,16.6677,16.6379,16.6479,63116.0
2023-08-24 11:20:00,16.76,16.77,16.75,16.76,32051.0,16.6479,16.6578,16.6379,16.6479,32051.0
2023-08-24 11:25:00,16.76,16.78,16.73,16.78,155840.0,16.6479,16.6677,16.6181,16.6677,155840.0
2023-08-24 11:30:00,16.78,16.79,16.75,16.78,71454.0,16.6677,16.6777,16.6379,16.6677,71454.0
2023-08-24 11:35:00,16.78,16.78,16.77,16.77,26425.0,16.6677,16.6677,16.6578,16.6578,26425.0
2023-08-24 11:40:00,16.78,16.8,16.76,16.76,107513.0,16.6677,16.6876,16.6479,16.6479,107513.0
2023-08-24 11:45:00,16.77,16.78,16.76,16.77,74683.0,16.6578,16.6677,16.6479,16.6578,74683.0
2023-08-24 11:50:00,16.78,16.81,16.77,16.79,111145.0,16.6677,16.6975,16.6578,16.6777,111145.0
2023-08-24 11:55:00,16.79,16.79,16.75,16.75,42420.0,16.6777,16.6777,16.6379,16.6379,42420.0
2023-08-24 12:00:00,16.75,16.76,16.72,16.73,101111.0,16.6379,16.6479,16.6081,16.6181,101111.0
2023-08-24 12:05:00,16.73,16.77,16.72,16.76,75188.0,16.6181,16.6578,16.6081,16.6479,75188.0
2023-08-24 12:10:00,16.75,16.76,16.74,16.75,41785.0,16.6379,16.6479,16.628,16.6379,41785.0
2023-08-24 12:15:00,16.75,16.75,16.71,16.71,93756.0,16.6379,16.6379,16.5982,16.5982,93756.0
2023-08-24 12:20:00,16.71,16.73,16.7,16.73,57654.0,16.5982,16.6181,16.5883,16.6181,57654.0
2023-08-24 12:25:00,16.72,16.73,16.69,16.7,54323.0,16.6081,16.6181,16.5783,16.5883,54323.0
2023-08-24 12:30:00,16.7,16.7,16.68,16.69,47525.0,16.5883,16.5883,16.5684,16.5783,47525.0
2023-08-24 12:35:00,16.7,16.71,16.69,16.7,26801.0,16.5883,16.5982,16.5783,16.5883,26801.0
2023-08-24 12:40:00,16.7,16.72,16.69,16.71,32201.0,16.5883,16.6081,16.5783,16.5982,32201.0
2023-08-24 12:45:00,16.72,16.74,16.71,16.73,91486.0,16.6081,16.628,16.5982,16.6181,91486.0
2023-08-24 12:50:00,16.73,16.74,16.72,16.73,79110.0,16.6181,16.628,16.6081,16.6181,79110.0
2023-08-24 12:55:00,16.72,16.73,16.71,16.73,53169.0,16.6081,16.6181,16.5982,16.6181,53169.0
2023-08-24 13:00:00,16.73,16.74,16.69,16.7,81692.0,16.6181,16.628,16.5783,16.5883,81692.0
2023-08-24 13:05:00,16.7,16.72,16.7,16.71,61169.0,16.5883,16.6081,16.5883,16.5982,61169.0
2023-08-24 13:10:00,16.71,16.73,16.7,16.71,74218.0,16.5982,16.6181,16.5883,16.5982,74218.0
2023-08-24 13:15:00,16.7,16.71,16.69,16.7,23154.0,16.5883,16.5982,16.5783,16.5883,23154.0
2023-08-24 13:20:00,16.7,16.72,16.69,16.71,50856.0,16.5883,16.6081,16.5783,16.5982,50856.0
2023-08-24 13:25:00,16.71,16.71,16.68,16.69,84533.0,16.5982,16.5982,16.5684,16.5783,84533.0
2023-08-24 13:30:00,16.68,16.69,16.66,16.68,110389.0,16.5684,16.5783,16.5485,16.5684,110389.0
2023-08-24 13:35:00,16.67,16.7,16.67,16.7,31530.0,16.5585,16.5883,16.5585,16.5883,31530.0
2023-08-24 13:40:00,16.7,16.71,16.69,16.71,32809.0,16.5883,16.5982,16.5783,16.5982,32809.0
2023-08-24 13:45:00,16.7,16.71,16.69,16.7,90268.0,16.5883,16.5982,16.5783,16.5883,90268.0
2023-08-24 13:50:00,16.69,16.7,16.68,16.69,24176.0,16.5783,16.5883,16.5684,16.5783,24176.0
2023-08-24 13:55:00,16.68,16.69,16.67,16.68,54637.0,16.5684,16.5783,16.5585,16.5684,54637.0
2023-08-24 14:00:00,16.68,16.7,16.66,16.66,86501.0,16.5684,16.5883,16.5485,16.5485,86501.0
2023-08-24 14:05:00,16.67,16.67,16.66,16.66,21049.0,16.5585,16.5585,16.5485,16.5485,21049.0
2023-08-24 14:10:00,16.66,16.68,16.65,16.66,93789.0,16.5485,16.5684,16.5386,16.5485,93789.0
2023-08-24 14:15:00,16.66,16.67,16.64,16.64,94341.0,16.5485,16.5585,16.5287,16.5287,94341.0
2023-08-24 14:20:00,16.64,16.65,16.63,16.64,70933.0,16.5287,16.5386,16.5187,16.5287,70933.0
2023-08-24 14:25:00,16.64,16.65,16.63,16.65,45286.0,16.5287,16.5386,16.5187,16.5386,45286.0
2023-08-24 14:30:00,16.65,16.66,16.63,16.66,112368.0,16.5386,16.5485,16.5187,16.5485,112368.0
2023-08-24 14:35:00,16.66,16.66,16.61,16.62,95095.0,16.5485,16.5485,16.4989,16.5088,95095.0
2023-08-24 14:40:00,16.62,16.62,16.6,16.61,38984.0,16.5088,16.5088,16.4889,16.4989,38984.0
2023-08-24 14:45:00,16.61,16.64,16.6,16.64,94371.0,16.4989,16.5287,16.4889,16.5287,94371.0
2023-08-24 14:50:00,16.64,16.66,16.63,16.66,61302.0,16.5287,16.5485,16.5187,16.5485,61302.0
2023-08-24 14:55:00,16.66,16.68,16.65,16.66,157516.0,16.5485,16.5684,16.5386,16.5485,157516.0
2023-08-24 15:00:00,16.66,16.69,16.66,16.67,164268.0,16.5485,16.5783,16.5485,16.5585,164268.0
2023-08-24 15:05:00,16.67,16.69,16.67,16.68,110202.0,16.5585,16.5783,16.5585,16.5684,110202.0
2023-08-24 15:10:00,16.68,16.71,16.68,16.71,50344.0,16.5684,16.5982,16.5684,16.5982,50344.0
2023-08-24 15:15:00,16.71,16.72,16.7,16.71,133064.0,16.5982,16.6081,16.5883,16.5982,133064.0
2023-08-24 15:20:00,16.71,16.72,16.7,16.71,74213.0,16.5982,16.6081,16.5883,16.5982,74213.0
2023-08-24 15:25:00,16.71,16.73,16.7,16.73,52256.0,16.5982,16.6181,16.5883,16.6181,52256.0
2023-08-24 15:30:00,16.73,16.74,16.72,16.73,125339.0,16.6181,16.628,16.6081,16.6181,125339.0
2023-08-24 15:35:00,16.72,16.72,16.7,16.71,178756.0,16.6081,16.6081,16.5883,16.5982,178756.0
2023-08-24 15:40:00,16.71,16.72,16.71,16.71,136065.0,16.5982,16.6081,16.5982,16.5982,136065.0
2023-08-24 15:45:00,16.71,16.72,16.71,16.72,80848.0,16.5982,16.6081,16.5982,16.6081,80848.0
2023-08-24 15:50:00,16.71,16.73,16.69,16.7,565955.0,16.5982,16.6181,16.5783,16.5883,565955.0
2023-08-24 15:55:00,16.7,16.72,16.68,16.7,1269890.0,16.5883,16.6081,16.5684,16.5883,1269890.0
2023-08-25 09:30:00,16.71,16.76,16.71,16.74,152260.0,16.5982,16.6479,16.5982,16.628,152260.0
2023-08-25 09:35:00,16.74,16.75,16.72,16.75,36811.0,16.628,16.6379,16.6081,16.6379,36811.0
2023-08-25 09:40:00,16.75,16.75,16.69,16.73,67389.0,16.6379,16.6379,16.5783,16.6181,67389.0
2023-08-25 09:45:00,16.73,16.75,16.72,16.74,132502.0,16.6181,16.6379,16.6081,16.628,132502.0
2023-08-25 09:50:00,16.74,16.74,16.7,16.71,98197.0,16.628,16.628,16.5883,16.5982,98197.0
2023-08-25 09:55:00,16.7,16.72,16.69,16.71,55949.0,16.5883,16.6081,16.5783,16.5982,55949.0
2023-08-25 10:00:00,16.72,16.76,16.71,16.75,209567.0,16.6081,16.6479,16.5982,16.6379,209567.0
2023-08-25 10:05:00,16.75,16.77,16.74,16.77,611875.0,16.6379,16.6578,16.628,16.6578,611875.0
2023-08-25 10:10:00,16.77,16.77,16.69,16.7,177544.0,16.6578,16.6578,16.5783,16.5883,177544.0
2023-08-25 10:15:00,16.7,16.74,16.69,16.71,252663.0,16.5883,16.628,16.5783,16.5982,252663.0
2023-08-25 10:20:00,16.7,16.73,16.69,16.71,61691.0,16.5883,16.6181,16.5783,16.5982,61691.0
2023-08-25 10:25:00,16.71,16.74,16.68,16.71,136816.0,16.5982,16.628,16.5684,16.5982,136816.0
2023-08-25 10:30:00,16.7,16.72,16.68,16.7,58838.0,16.5883,16.6081,16.5684,16.5883,58838.0
2023-08-25 10:35:00,16.71,16.72,16.68,16.69,55162.0,16.5982,16.6081,16.5684,16.5783,55162.0
2023-08-25 10:40:00,16.69,16.71,16.68,16.71,47600.0,16.5783,16.5982,16.5684,16.5982,47600.0
2023-08-25 10:45:00,16.71,16.72,16.67,16.72,131719.0,16.5982,16.6081,16.5585,16.6081,131719.0
2023-08-25 10:50:00,16.72,16.72,16.68,16.69,65945.0,16.6081,16.6081,16.5684,16.5783,65945.0
2023-08-25 10:55:00,16.69,16.7,16.66,16.69,90076.0,16.5783,16.5883,16.5485,16.5783,90076.0
2023-08-25 11:00:00,16.69,16.7,16.65,16.67,65646.0,16.5783,16.5883,16.5386,16.5585,65646.0
2023-08-25 11:05:00,16.68,16.73,16.67,16.73,305703.0,16.5684,16.6181,16.5585,16.6181,305703.0
2023-08-25 11:10:00,16.73,16.76,16.72,16.74,147383.0,16.6181,16.6479,16.6081,16.628,147383.0
2023-08-25 11:15:00,16.75,16.75,16.72,16.73,92178.0,16.6379,16.6379,16.6081,16.6181,92178.0
2023-08-25 11:20:00,16.73,16.77,16.72,16.77,149079.0,16.6181,16.6578,16.6081,16.6578,149079.0
2023-08-25 11:25:00,16.77,16.79,16.76,16.79,152931.0,16.6578,16.6777,16.6479,16.6777,152931.0
2023-08-25 11:30:00,16.79,16.79,16.77,16.78,107776.0,16.6777,16.6777,16.6578,16.6677,107776.0
2023-08-25 11:35:00,16.78,16.79,16.75,16.75,116572.0,16.6677,16.6777,16.6379,16.6379,116572.0
2023-08-25 11:40:00,16.75,16.75,16.73,16.74,57183.0,16.6379,16.6379,16.6181,16.628,57183.0
2023-08-25 11:45:00,16.74,16.74,16.72,16.73,60938.0,16.628,16.628,16.6081,16.6181,60938.0
2023-08-25 11:50:00,16.74,16.75,16.72,16.75,97921.0,16.628,16.6379,16.6081,16.6379,97921.0
2023-08-25 11:55:00,16.75,16.75,16.71,16.73,80054.0,16.6379,16.6379,16.5982,16.6181,80054.0
2023-08-25 12:00:00,16.73,16.77,16.72,16.77,71204.0,16.6181,16.6578,16.6081,16.6578,71204.0
2023-08-25 12:05:00,16.77,16.78,16.76,16.77,66654.0,16.6578,16.6677,16.6479,16.6578,66654.0
2023-08-25 12:10:00,16.77,16.77,16.75,16.75,49825.0,16.6578,16.6578,16.6379,16.6379,49825.0
2023-08-25 12:15:00,16.76,16.76,16.72,16.73,75263.0,16.6479,16.6479,16.6081,16.6181,75263.0
2023-08-25 12:20:00,16.72,16.73,16.72,16.73,60052.0,16.6081,16.6181,16.6081,16.6181,60052.0
2023-08-25 12:25:00,16.73,16.78,16.72,16.75,96518.0,16.6181,16.6677,16.6081,16.6379,96518.0
2023-08-25 12:30:00,16.75,16.76,16.73,16.74,114908.0,16.6379,16.6479,16.6181,16.628,114908.0
2023-08-25 12:35:00,16.73,16.75,16.73,16.75,61923.0,16.6181,16.6379,16.6181,16.6379,61923.0
2023-08-25 12:40:00,16.75,16.76,16.74,16.74,53287.0,16.6379,16.6479,16.628,16.628,53287.0
2023-08-25 12:45:00,16.74,16.75,16.74,16.75,29392.0,16.628,16.6379,16.628,16.6379,29392.0
2023-08-25 12:50:00,16.74,16.75,16.72,16.75,75549.0,16.628,16.6379,16.6081,16.6379,75549.0
2023-08-25 12:55:00,16.75,16.75,16.74,16.75,8663.0,16.6379,16.6379,16.628,16.6379,8663.0
2023-08-25 13:00:00,16.74,16.75,16.73,16.73,51678.0,16.628,16.6379,16.6181,16.6181,51678.0
2023-08-25 13:05:00,16.73,16.75,16.72,16.75,34534.0,16.6181,16.6379,16.6081,16.6379,34534.0
2023-08-25 13:10:00,16.75,16.75,16.73,16.73,46205.0,16.6379,16.6379,16.6181,16.6181,46205.0
2023-08-25 13:15:00,16.73,16.75,16.71,16.71,46896.0,16.6181,16.6379,16.5982,16.5982,46896.0
2023-08-25 13:20:00,16.71,16.72,16.7,16.71,34725.0,16.5982,16.6081,16.5883,16.5982,34725.0
2023-08-25 13:25:00,16.71,16.71,16.7,16.71,22164.0,16.5982,16.5982,16.5883,16.5982,22164.0
2023-08-25 13:30:00,16.71,16.71,16.68,16.7,87340.0,16.5982,16.5982,16.5684,16.5883,87340.0
2023-08-25 13:35:00,16.71,16.71,16.67,16.67,37638.0,16.5982,16.5982,16.5585,16.5585,37638.0
2023-08-25 13:40:00,16.67,16.69,16.66,16.68,49395.0,16.5585,16.5783,16.5485,16.5684,49395.0
2023-08-25 13:45:00,16.68,16.71,16.66,16.69,58839.0,16.5684,16.5982,16.5485,16.5783,58839.0
2023-08-25 13:50:00,16.7,16.73,16.69,16.73,68900.0,16.5883,16.6181,16.5783,16.6181,68900.0
2023-08-25 13:55:00,16.73,16.73,16.7,16.71,80889.0,16.6181,16.6181,16.5883,16.5982,80889.0
2023-08-25 14:00:00,16.71,16.72,16.7,16.71,61708.0,16.5982,16.6081,16.5883,16.5982,61708.0
2023-08-25 14:05:00,16.71,16.72,16.69,16.7,54967.0,16.5982,16.6081,16.5783,16.5883,54967.0
2023-08-25 14:10:00,16.7,16.71,16.69,16.71,32371.0,16.5883,16.5982,16.5783,16.5982,32371.0
2023-08-25 14:15:00,16.71,16.71,16.67,16.69,90628.0,16.5982,16.5982,16.5585,16.5783,90628.0
2023-08-25 14:20:00,16.69,16.71,16.68,16.7,56692.0,16.5783,16.5982,16.5684,16.5883,56692.0
2023-08-25 14:25:00,16.7,16.7,16.67,16.69,129415.0,16.5883,16.5883,16.5585,16.5783,129415.0
2023-08-25 14:30:00,16.69,16.7,16.68,16.7,110330.0,16.5783,16.5883,16.5684,16.5883,110330.0
2023-08-25 14:35:00,16.7,16.72,16.69,16.71,71088.0,16.5883,16.6081,16.5783,16.5982,71088.0
2023-08-25 14:40:00,16.71,16.73,16.7,16.71,97807.0,16.5982,16.6181,16.5883,16.5982,97807.0
2023-08-25 14:45:00,16.71,16.71,16.69,16.7,30798.0,16.5982,16.5982,16.5783,16.5883,30798.0
2023-08-25 14:50:00,16.71,16.72,16.7,16.71,38651.0,16.5982,16.6081,16.5883,16.5982,38651.0
2023-08-25 14:55:00,16.71,16.72,16.7,16.71,64525.0,16.5982,16.6081,16.5883,16.5982,64525.0
2023-08-25 15:00:00,16.71,16.72,16.7,16.71,71900.0,16.5982,16.6081,16.5883,16.5982,71900.0
2023-08-25 15:05:00,16.71,16.71,16.69,16.7,56193.0,16.5982,16.5982,16.5783,16.5883,56193.0
2023-08-25 15:10:00,16.7,16.72,16.7,16.71,52386.0,16.5883,16.6081,16.5883,16.5982,52386.0
2023-08-25 15:15:00,16.71,16.71,16.69,16.71,71661.0,16.5982,16.5982,16.5783,16.5982,71661.0
2023-08-25 15:20:00,16.71,16.72,16.7,16.7,60674.0,16.5982,16.6081,16.5883,16.5883,60674.0
2023-08-25 15:25:00,16.7,16.71,16.7,16.71,38273.0,16.5883,16.5982,16.5883,16.5982,38273.0
2023-08-25 15:30:00,16.71,16.73,16.7,16.73,74992.0,16.5982,16.6181,16.5883,16.6181,74992.0
2023-08-25 15:35:00,16.73,16.73,16.7,16.71,112840.0,16.6181,16.6181,16.5883,16.5982,112840.0
2023-08-25 15:40:00,16.71,16.73,16.71,16.73,62743.0,16.5982,16.6181,16.5982,16.6181,62743.0
2023-08-25 15:45:00,16.73,16.73,16.69,16.69,141038.0,16.6181,16.6181,16.5783,16.5783,141038.0
2023-08-25 15:50:00,16.69,16.7,16.69,16.7,154894.0,16.5783,16.5883,16.5783,16.5883,154894.0
2023-08-25 15:55:00,16.7,16.7,16.68,16.7,537807.0,16.5883,16.5883,16.5684,16.5883,537807.0
2023-08-28 09:30:00,16.7,16.75,16.66,16.73,248080.0,16.5883,16.6379,16.5485,16.6181,248080.0
2023-08-28 09:35:00,16.72,16.77,16.72,16.73,121451.0,16.6081,16.6578,16.6081,16.6181,121451.0
2023-08-28 09:40:00,16.73,16.77,16.71,16.75,184215.0,16.6181,16.6578,16.5982,16.6379,184215.0
2023-08-28 09:45:00,16.75,16.77,16.74,16.77,41842.0,16.6379,16.6578,16.628,16.6578,41842.0
2023-08-28 09:50:00,16.77,16.78,16.73,16.75,386967.0,16.6578,16.6677,16.6181,16.6379,386967.0
2023-08-28 09:55:00,16.74,16.78,16.73,16.78,365437.0,16.628,16.6677,16.6181,16.6677,365437.0
2023-08-28 10:00:00,16.78,16.8,16.77,16.8,55571.0,16.6677,16.6876,16.6578,16.6876,55571.0
2023-08-28 10:05:00,16.8,16.8,16.77,16.78,86994.0,16.6876,16.6876,16.6578,16.6677,86994.0
2023-08-28 10:10:00,16.78,16.8,16.75,16.76,177098.0,16.6677,16.6876,16.6379,16.6479,177098.0
2023-08-28 10:15:00,16.76,16.8,16.74,16.8,46675.0,16.6479,16.6876,16.628,16.6876,46675.0
2023-08-28 10:20:00,16.79,16.8,16.79,16.8,13703.0,16.6777,16.6876,16.6777,16.6876,13703.0
2023-08-28 10:25:00,16.8,16.8,16.79,16.8,31652.0,16.6876,16.6876,16.6777,16.6876,31652.0
2023-08-28 10:30:00,16.8,16.81,16.79,16.8,128019.0,16.6876,16.6975,16.6777,16.6876,128019.0
2023-08-28 10:35:00,16.8,16.81,16.78,16.79,46065.0,16.6876,16.6975,16.6677,16.6777,46065.0
2023-08-28 10:40:00,16.78,16.79,16.78,16.79,18252.0,16.6677,16.6777,16.6677,16.6777,18252.0
2023-08-28 10:45:00,16.79,16.8,16.77,16.77,119808.0,16.6777,16.6876,16.6578,16.6578,119808.0
2023-08-28 10:50:00,16.78,16.78,16.74,16.75,42460.0,16.6677,16.6677,16.628,16.6379,42460.0
2023-08-28 10:55:00,16.75,16.76,16.73,16.76,53942.0,16.6379,16.6479,16.6181,16.6479,53942.0
2023-08-28 11:00:00,16.76,16.76,16.74,16.74,38728.0,16.6479,16.6479,16.628,16.628,38728.0
2023-08-28 11:05:00,16.74,16.76,16.74,16.75,52025.0,16.628,16.6479,16.628,16.6379,52025.0
2023-08-28 11:10:00,16.74,16.75,16.73,16.73,56756.0,16.628,16.6379,16.6181,16.6181,56756.0
2023-08-28 11:15:00,16.73,16.74,16.73,16.73,17832.0,16.6181,16.628,16.6181,16.6181,17832.0
2023-08-28 11:20:00,16.74,16.74,16.71,16.73,129758.0,16.628,16.628,16.5982,16.6181,129758.0
2023-08-28 11:25:00,16.73,16.74,16.72,16.73,149394.0,16.6181,16.628,16.6081,16.6181,149394.0
2023-08-28 11:30:00,16.73,16.75,16.72,16.73,126948.0,16.6181,16.6379,16.6081,16.6181,126948.0
2023-08-28 11:35:00,16.73,16.75,16.72,16.75,55897.0,16.6181,16.6379,16.6081,16.6379,55897.0
2023-08-28 11:40:00,16.75,16.76,16.72,16.73,166738.0,16.6379,16.6479,16.6081,16.6181,166738.0
2023-08-28 11:45:00,16.73,16.75,16.73,16.73,19138.0,16.6181,16.6379,16.6181,16.6181,19138.0
2023-08-28 11:50:00,16.73,16.75,16.73,16.75,19721.0,16.6181,16.6379,16.6181,16.6379,19721.0
2023-08-28 11:55:00,16.75,16.77,16.74,16.76,61573.0,16.6379,16.6578,16.628,16.6479,61573.0
2023-08-28 12:00:00,16.76,16.77,16.75,16.75,35638.0,16.6479,16.6578,16.6379,16.6379,35638.0
2023-08-28 12:05:00,16.76,16.77,16.75,16.76,22070.0,16.6479,16.6578,16.6379,16.6479,22070.0
2023-08-28 12:10:00,16.76,16.77,16.75,16.77,13089.0,16.6479,16.6578,16.6379,16.6578,13089.0
2023-08-28 12:15:00,16.77,16.77,16.73,16.73,43925.0,16.6578,16.6578,16.6181,16.6181,43925.0
2023-08-28 12:20:00,16.73,16.75,16.73,16.75,18599.0,16.6181,16.6379,16.6181,16.6379,18599.0
2023-08-28 12:25:00,16.75,16.75,16.73,16.73,56130.0,16.6379,16.6379,16.6181,16.6181,56130.0
2023-08-28 12:30:00,16.74,16.75,16.73,16.75,14751.0,16.628,16.6379,16.6181,16.6379,14751.0
2023-08-28 12:35:00,16.75,16.75,16.73,16.75,58145.0,16.6379,16.6379,16.6181,16.6379,58145.0
2023-08-28 12:40:00,16.75,16.76,16.73,16.76,33496.0,16.6379,16.6479,16.6181,16.6479,33496.0
2023-08-28 12:45:00,16.76,16.76,16.74,16.75,34094.0,16.6479,16.6479,16.628,16.6379,34094.0
2023-08-28 12:50:00,16.75,16.76,16.74,16.76,11199.0,16.6379,16.6479,16.628,16.6479,11199.0
2023-08-28 12:55:00,16.76,16.77,16.75,16.77,69832.0,16.6479,16.6578,16.6379,16.6578,69832.0
2023-08-28 13:00:00,16.77,16.77,16.75,16.76,21411.0,16.6578,16.6578,16.6379,16.6479,21411.0
2023-08-28 13:05:00,16.76,16.78,16.75,16.77,36879.0,16.6479,16.6677,16.6379,16.6578,36879.0
2023-08-28 13:10:00,16.76,16.77,16.76,16.77,11655.0,16.6479,16.6578,16.6479,16.6578,11655.0
2023-08-28 13:15:00,16.77,16.77,16.74,16.76,56768.0,16.6578,16.6578,16.628,16.6479,56768.0
2023-08-28 13:20:00,16.76,16.76,16.74,16.75,28888.0,16.6479,16.6479,16.628,16.6379,28888.0
2023-08-28 13:25:00,16.75,16.76,16.74,16.75,37351.0,16.6379,16.6479,16.628,16.6379,37351.0
2023-08-28 13:30:00,16.75,16.76,16.74,16.76,20426.0,16.6379,16.6479,16.628,16.6479,20426.0
2023-08-28 13:35:00,16.76,16.77,16.74,16.76,63044.0,16.6479,16.6578,16.628,16.6479,63044.0
2023-08-28 13:40:00,16.76,16.76,16.75,16.76,18770.0,16.6479,16.6479,16.6379,16.6479,18770.0
2023-08-28 13:45:00,16.76,16.76,16.74,16.75,38971.0,16.6479,16.6479,16.628,16.6379,38971.0
2023-08-28 13:50:00,16.75,16.76,16.73,16.73,45771.0,16.6379,16.6479,16.6181,16.6181,45771.0
2023-08-28 13:55:00,16.73,16.74,16.72,16.73,37329.0,16.6181,16.628,16.6081,16.6181,37329.0
2023-08-28 14:00:00,16.73,16.73,16.7,16.71,73960.0,16.6181,16.6181,16.5883,16.5982,73960.0
2023-08-28 14:05:00,16.71,16.72,16.69,16.72,122000.0,16.5982,16.6081,16.5783,16.6081,122000.0
2023-08-28 14:10:00,16.72,16.72,16.69,16.7,30966.0,16.6081,16.6081,16.5783,16.5883,30966.0
2023-08-28 14:15:00,16.7,16.7,16.65,16.66,149959.0,16.5883,16.5883,16.5386,16.5485,149959.0
2023-08-28 14:20:00,16.66,16.67,16.65,16.66,33695.0,16.5485,16.5585,16.5386,16.5485,33695.0
2023-08-28 14:25:00,16.66,16.68,16.66,16.68,60755.0,16.5485,16.5684,16.5485,16.5684,60755.0
2023-08-28 14:30:00,16.68,16.68,16.66,16.66,112552.0,16.5684,16.5684,16.5485,16.5485,112552.0
2023-08-28 14:35:00,16.66,16.68,16.65,16.68,54586.0,16.5485,16.5684,16.5386,16.5684,54586.0
2023-08-28 14:40:00,16.68,16.69,16.66,16.66,63664.0,16.5684,16.5783,16.5485,16.5485,63664.0
2023-08-28 14:45:00,16.67,16.67,16.66,16.67,38892.0,16.5585,16.5585,16.5485,16.5585,38892.0
2023-08-28 14:50:00,16.67,16.69,16.66,16.69,61722.0,16.5585,16.5783,16.5485,16.5783,61722.0
2023-08-28 14:55:00,16.69,16.7,16.68,16.7,25275.0,16.5783,16.5883,16.5684,16.5883,25275.0
2023-08-28 15:00:00,16.7,16.71,16.69,16.71,62571.0,16.5883,16.5982,16.5783,16.5982,62571.0
2023-08-28 15:05:00,16.71,16.72,16.69,16.7,199480.0,16.5982,16.6081,16.5783,16.5883,199480.0
2023-08-28 15:10:00,16.69,16.72,16.68,16.72,245242.0,16.5783,16.6081,16.5684,16.6081,245242.0
2023-08-28 15:15:00,16.71,16.72,16.7,16.71,125621.0,16.5982,16.6081,16.5883,16.5982,125621.0
2023-08-28 15:20:00,16.71,16.71,16.69,16.7,91266.0,16.5982,16.5982,16.5783,16.5883,91266.0
2023-08-28 15:25:00,16.7,16.71,16.69,16.71,61967.0,16.5883,16.5982,16.5783,16.5982,61967.0
2023-08-28 15:30:00,16.71,16.72,16.7,16.71,173467.0,16.5982,16.6081,16.5883,16.5982,173467.0
2023-08-28 15:35:00,16.71,16.71,16.7,16.71,78737.0,16.5982,16.5982,16.5883,16.5982,78737.0
2023-08-28 15:40:00,16.71,16.73,16.7,16.73,171699.0,16.5982,16.6181,16.5883,16.6181,171699.0
2023-08-28 15:45:00,16.73,16.77,16.72,16.73,256953.0,16.6181,16.6578,16.6081,16.6181,256953.0
2023-08-28 15:50:00,16.73,16.74,16.7,16.71,235335.0,16.6181,16.628,16.5883,16.5982,235335.0
2023-08-28 15:55:00,16.71,16.72,16.68,16.68,781029.0,16.5982,16.6081,16.5684,16.5684,781029.0
2023-08-29 09:30:00,16.65,16.7,16.62,16.69,270709.0,16.5386,16.5883,16.5088,16.5783,270709.0
2023-08-29 09:35:00,16.69,16.71,16.66,16.71,103463.0,16.5783,16.5982,16.5485,16.5982,103463.0
2023-08-29 09:40:00,16.7,16.74,16.7,16.71,85666.0,16.5883,16.628,16.5883,16.5982,85666.0
2023-08-29 09:45:00,16.71,16.72,16.69,16.7,47464.0,16.5982,16.6081,16.5783,16.5883,47464.0
2023-08-29 09:50:00,16.69,16.73,16.69,16.71,93706.0,16.5783,16.6181,16.5783,16.5982,93706.0
2023-08-29 09:55:00,16.71,16.72,16.7,16.71,79705.0,16.5982,16.6081,16.5883,16.5982,79705.0
2023-08-29 10:00:00,16.72,16.74,16.71,16.73,153152.0,16.6081,16.628,16.5982,16.6181,153152.0
2023-08-29 10:05:00,16.73,16.74,16.72,16.74,51032.0,16.6181,16.628,16.6081,16.628,51032.0
2023-08-29 10:10:00,16.73,16.74,16.71,16.72,124046.0,16.6181,16.628,16.5982,16.6081,124046.0
2023-08-29 10:15:00,16.73,16.75,16.72,16.73,73612.0,16.6181,16.6379,16.6081,16.6181,73612.0
2023-08-29 10:20:00,16.73,16.75,16.73,16.75,86428.0,16.6181,16.6379,16.6181,16.6379,86428.0
2023-08-29 10:25:00,16.75,16.75,16.73,16.75,52774.0,16.6379,16.6379,16.6181,16.6379,52774.0
2023-08-29 10:30:00,16.75,16.75,16.73,16.75,60738.0,16.6379,16.6379,16.6181,16.6379,60738.0
2023-08-29 10:35:00,16.75,16.76,16.68,16.69,95495.0,16.6379,16.6479,16.5684,16.5783,95495.0
2023-08-29 10:40:00,16.68,16.7,16.66,16.68,226940.0,16.5684,16.5883,16.5485,16.5684,226940.0
2023-08-29 10:45:00,16.68,16.68,16.64,16.66,94391.0,16.5684,16.5684,16.5287,16.5485,94391.0
2023-08-29 10:50:00,16.66,16.67,16.63,16.63,58213.0,16.5485,16.5585,16.5187,16.5187,58213.0
2023-08-29 10:55:00,16.64,16.64,16.61,16.62,79017.0,16.5287,16.5287,16.4989,16.5088,79017.0
2023-08-29 11:00:00,16.62,16.63,16.59,16.63,232992.0,16.5088,16.5187,16.479,16.5187,232992.0
2023-08-29 11:05:00,16.63,16.63,16.61,16.63,92781.0,16.5187,16.5187,16.4989,16.5187,92781.0
2023-08-29 11:10:00,16.63,16.63,16.61,16.63,53824.0,16.5187,16.5187,16.4989,16.5187,53824.0
2023-08-29 11:15:00,16.63,16.65,16.63,16.64,38450.0,16.5187,16.5386,16.5187,16.5287,38450.0
2023-08-29 11:20:00,16.64,16.64,16.63,16.64,28782.0,16.5287,16.5287,16.5187,16.5287,28782.0
2023-08-29 11:25:00,16.63,16.65,16.61,16.64,166348.0,16.5187,16.5386,16.4989,16.5287,166348.0
2023-08-29 11:30:00,16.64,16.65,16.63,16.63,50940.0,16.5287,16.5386,16.5187,16.5187,50940.0
2023-08-29 11:35:00,16.64,16.68,16.63,16.65,466920.0,16.5287,16.5684,16.5187,16.5386,466920.0
2023-08-29 11:40:00,16.66,16.66,16.63,16.66,84674.0,16.5485,16.5485,16.5187,16.5485,84674.0
2023-08-29 11:45:00,16.66,16.66,16.64,16.66,40894.0,16.5485,16.5485,16.5287,16.5485,40894.0
2023-08-29 11:50:00,16.66,16.66,16.64,16.64,47813.0,16.5485,16.5485,16.5287,16.5287,47813.0
2023-08-29 11:55:00,16.64,16.65,16.63,16.64,92690.0,16.5287,16.5386,16.5187,16.5287,92690.0
2023-08-29 12:00:00,16.64,16.66,16.63,16.65,66774.0,16.5287,16.5485,16.5187,16.5386,66774.0
2023-08-29 12:05:00,16.66,16.66,16.64,16.64,15204.0,16.5485,16.5485,16.5287,16.5287,15204.0
2023-08-29 12:10:00,16.64,16.65,16.64,16.64,17836.0,16.5287,16.5386,16.5287,16.5287,17836.0
2023-08-29 12:15:00,16.65,16.67,16.64,16.66,56872.0,16.5386,16.5585,16.5287,16.5485,56872.0
2023-08-29 12:20:00,16.66,16.66,16.64,16.66,43670.0,16.5485,16.5485,16.5287,16.5485,43670.0
2023-08-29 12:25:00,16.66,16.68,16.65,16.66,54228.0,16.5485,16.5684,16.5386,16.5485,54228.0
2023-08-29 12:30:00,16.66,16.67,16.65,16.66,79109.0,16.5485,16.5585,16.5386,16.5485,79109.0
2023-08-29 12:35:00,16.66,16.66,16.65,16.66,17004.0,16.5485,16.5485,16.5386,16.5485,17004.0
2023-08-29 12:40:00,16.66,16.66,16.63,16.64,102114.0,16.5485,16.5485,16.5187,16.5287,102114.0
2023-08-29 12:45:00,16.64,16.65,16.63,16.64,47781.0,16.5287,16.5386,16.5187,16.5287,47781.0
2023-08-29 12:50:00,16.64,16.64,16.62,16.63,109175.0,16.5287,16.5287,16.5088,16.5187,109175.0
2023-08-29 12:55:00,16.63,16.65,16.62,16.64,387026.0,16.5187,16.5386,16.5088,16.5287,387026.0
2023-08-29 13:00:00,16.65,16.65,16.62,16.64,54217.0,16.5386,16.5386,16.5088,16.5287,54217.0
2023-08-29 13:05:00,16.63,16.66,16.63,16.66,36742.0,16.5187,16.5485,16.5187,16.5485,36742.0
2023-08-29 13:10:00,16.66,16.67,16.66,16.66,18641.0,16.5485,16.5585,16.5485,16.5485,18641.0
2023-08-29 13:15:00,16.67,16.67,16.66,16.66,19801.0,16.5585,16.5585,16.5485,16.5485,19801.0
2023-08-29 13:20:00,16.66,16.68,16.65,16.68,89532.0,16.5485,16.5684,16.5386,16.5684,89532.0
2023-08-29 13:25:00,16.68,16.68,16.67,16.68,41786.0,16.5684,16.5684,16.5585,16.5684,41786.0
2023-08-29 13:30:00,16.68,16.69,16.67,16.69,37681.0,16.5684,16.5783,16.5585,16.5783,37681.0
2023-08-29 13:35:00,16.69,16.71,16.69,16.7,111115.0,16.5783,16.5982,16.5783,16.5883,111115.0
2023-08-29 13:40:00,16.69,16.7,16.69,16.7,37907.0,16.5783,16.5883,16.5783,16.5883,37907.0
2023-08-29 13:45:00,16.7,16.7,16.68,16.69,37762.0,16.5883,16.5883,16.5684,16.5783,37762.0
2023-08-29 13:50:00,16.69,16.69,16.67,16.68,36410.0,16.5783,16.5783,16.5585,16.5684,36410.0
2023-08-29 13:55:00,16.67,16.68,16.66,16.66,69143.0,16.5585,16.5684,16.5485,16.5485,69143.0
2023-08-29 14:00:00,16.66,16.68,16.66,16.66,53454.0,16.5485,16.5684,16.5485,16.5485,53454.0
2023-08-29 14:05:00,16.66,16.67,16.66,16.66,41506.0,16.5485,16.5585,16.5485,16.5485,41506.0
2023-08-29 14:10:00,16.67,16.67,16.65,16.65,38279.0,16.5585,16.5585,16.5386,16.5386,38279.0
2023-08-29 14:15:00,16.66,16.66,16.64,16.66,56734.0,16.5485,16.5485,16.5287,16.5485,56734.0
2023-08-29 14:20:00,16.66,16.68,16.65,16.65,91004.0,16.5485,16.5684,16.5386,16.5386,91004.0
2023-08-29 14:25:00,16.66,16.66,16.64,16.64,30174.0,16.5485,16.5485,16.5287,16.5287,30174.0
2023-08-29 14:30:00,16.64,16.67,16.64,16.66,69490.0,16.5287,16.5585,16.5287,16.5485,69490.0
2023-08-29 14:35:00,16.66,16.68,16.66,16.66,59864.0,16.5485,16.5684,16.5485,16.5485,59864.0
2023-08-29 14:40:00,16.66,16.68,16.66,16.68,31029.0,16.5485,16.5684,16.5485,16.5684,31029.0
2023-08-29 14:45:00,16.68,16.68,16.67,16.68,41512.0,16.5684,16.5684,16.5585,16.5684,41512.0
2023-08-29 14:50:00,16.68,16.68,16.65,16.66,126473.0,16.5684,16.5684,16.5386,16.5485,126473.0
2023-08-29 14:55:00,16.66,16.66,16.65,16.66,50271.0,16.5485,16.5485,16.5386,16.5485,50271.0
2023-08-29 15:00:00,16.66,16.68,16.65,16.66,126576.0,16.5485,16.5684,16.5386,16.5485,126576.0
2023-08-29 15:05:00,16.67,16.68,16.66,16.67,36372.0,16.5585,16.5684,16.5485,16.5585,36372.0
2023-08-29 15:10:00,16.66,16.68,16.66,16.67,57355.0,16.5485,16.5684,16.5485,16.5585,57355.0
2023-08-29 15:15:00,16.67,16.68,16.66,16.68,116913.0,16.5585,16.5684,16.5485,16.5684,116913.0
2023-08-29 15:20:00,16.68,16.68,16.66,16.66,50336.0,16.5684,16.5684,16.5485,16.5485,50336.0
2023-08-29 15:25:00,16.67,16.69,16.66,16.68,77825.0,16.5585,16.5783,16.5485,16.5684,77825.0
2023-08-29 15:30:00,16.68,16.69,16.65,16.66,124996.0,16.5684,16.5783,16.5386,16.5485,124996.0
2023-08-29 15:35:00,16.66,16.67,16.66,16.66,39104.0,16.5485,16.5585,16.5485,16.5485,39104.0
2023-08-29 15:40:00,16.67,16.68,16.66,16.68,83201.0,16.5585,16.5684,16.5485,16.5684,83201.0
2023-08-29 15:45:00,16.68,16.69,16.67,16.67,239401.0,16.5684,16.5783,16.5585,16.5585,239401.0
2023-08-29 15:50:00,16.67,16.68,16.66,16.68,257146.0,16.5585,16.5684,16.5485,16.5684,257146.0
2023-08-29 15:55:00,16.68,16.7,16.64,16.69,1212438.0,16.5684,16.5883,16.5287,16.5783,1212438.0
2023-08-30 09:30:00,16.67,16.75,16.66,16.72,129782.0,16.5585,16.6379,16.5485,16.6081,129782.0
2023-08-30 09:35:00,16.72,16.77,16.71,16.73,72342.0,16.6081,16.6578,16.5982,16.6181,72342.0
2023-08-30 09:40:00,16.74,16.79,16.73,16.75,142964.0,16.628,16.6777,16.6181,16.6379,142964.0
2023-08-30 09:45:00,16.75,16.78,16.73,16.74,406968.0,16.6379,16.6677,16.6181,16.628,406968.0
2023-08-30 09:50:00,16.74,16.76,16.73,16.75,274681.0,16.628,16.6479,16.6181,16.6379,274681.0
2023-08-30 09:55:00,16.75,16.78,16.72,16.77,949496.0,16.6379,16.6677,16.6081,16.6578,949496.0
2023-08-30 10:00:00,16.77,16.77,16.7,16.71,150316.0,16.6578,16.6578,16.5883,16.5982,150316.0
2023-08-30 10:05:00,16.71,16.75,16.7,16.75,173418.0,16.5982,16.6379,16.5883,16.6379,173418.0
2023-08-30 10:10:00,16.75,16.75,16.71,16.71,107591.0,16.6379,16.6379,16.5982,16.5982,107591.0
2023-08-30 10:15:00,16.71,16.72,16.7,16.71,119689.0,16.5982,16.6081,16.5883,16.5982,119689.0
2023-08-30 10:20:00,16.71,16.72,16.68,16.7,63977.0,16.5982,16.6081,16.5684,16.5883,63977.0
2023-08-30 10:25:00,16.7,16.7,16.67,16.69,85206.0,16.5883,16.5883,16.5585,16.5783,85206.0
2023-08-30 10:30:00,16.69,16.71,16.68,16.71,44541.0,16.5783,16.5982,16.5684,16.5982,44541.0
2023-08-30 10:35:00,16.7,16.71,16.67,16.69,49926.0,16.5883,16.5982,16.5585,16.5783,49926.0
2023-08-30 10:40:00,16.69,16.7,16.67,16.68,43534.0,16.5783,16.5883,16.5585,16.5684,43534.0
2023-08-30 10:45:00,16.67,16.68,16.64,16.66,67249.0,16.5585,16.5684,16.5287,16.5485,67249.0
2023-08-30 10:50:00,16.66,16.67,16.65,16.65,20323.0,16.5485,16.5585,16.5386,16.5386,20323.0
2023-08-30 10:55:00,16.65,16.66,16.64,16.66,42783.0,16.5386,16.5485,16.5287,16.5485,42783.0
2023-08-30 11:00:00,16.66,16.66,16.61,16.63,64761.0,16.5485,16.5485,16.4989,16.5187,64761.0
2023-08-30 11:05:00,16.63,16.65,16.62,16.63,100036.0,16.5187,16.5386,16.5088,16.5187,100036.0
2023-08-30 11:10:00,16.63,16.65,16.62,16.64,32634.0,16.5187,16.5386,16.5088,16.5287,32634.0
2023-08-30 11:15:00,16.64,16.65,16.62,16.63,30765.0,16.5287,16.5386,16.5088,16.5187,30765.0
2023-08-30 11:20:00,16.62,16.64,16.6,16.64,88436.0,16.5088,16.5287,16.4889,16.5287,88436.0
2023-08-30 11:25:00,16.64,16.65,16.63,16.64,60351.0,16.5287,16.5386,16.5187,16.5287,60351.0
2023-08-30 11:30:00,16.64,16.66,16.63,16.66,42663.0,16.5287,16.5485,16.5187,16.5485,42663.0
2023-08-30 11:35:00,16.66,16.66,16.61,16.64,212066.0,16.5485,16.5485,16.4989,16.5287,212066.0
2023-08-30 11:40:00,16.64,16.67,16.63,16.66,47638.0,16.5287,16.5585,16.5187,16.5485,47638.0
2023-08-30 11:45:00,16.66,16.67,16.65,16.66,25628.0,16.5485,16.5585,16.5386,16.5485,25628.0
2023-08-30 11:50:00,16.66,16.67,16.65,16.66,34739.0,16.5485,16.5585,16.5386,16.5485,34739.0
2023-08-30 11:55:00,16.66,16.66,16.65,16.66,9461.0,16.5485,16.5485,16.5386,16.5485,9461.0
2023-08-30 12:00:00,16.66,16.66,16.62,16.63,58305.0,16.5485,16.5485,16.5088,16.5187,58305.0
2023-08-30 12:05:00,16.64,16.64,16.63,16.64,69429.0,16.5287,16.5287,16.5187,16.5287,69429.0
2023-08-30 12:10:00,16.64,16.64,16.62,16.63,34993.0,16.5287,16.5287,16.5088,16.5187,34993.0
2023-08-30 12:15:00,16.63,16.64,16.62,16.64,58060.0,16.5187,16.5287,16.5088,16.5287,58060.0
2023-08-30 12:20:00,16.64,16.64,16.63,16.64,11206.0,16.5287,16.5287,16.5187,16.5287,11206.0
2023-08-30 12:25:00,16.64,16.64,16.62,16.63,41954.0,16.5287,16.5287,16.5088,16.5187,41954.0
2023-08-30 12:30:00,16.63,16.63,16.62,16.63,21158.0,16.5187,16.5187,16.5088,16.5187,21158.0
2023-08-30 12:35:00,16.63,16.63,16.61,16.63,68446.0,16.5187,16.5187,16.4989,16.5187,68446.0
2023-08-30 12:40:00,16.63,16.65,16.61,16.63,582940.0,16.5187,16.5386,16.4989,16.5187,582940.0
2023-08-30 12:45:00,16.63,16.66,16.63,16.66,89811.0,16.5187,16.5485,16.5187,16.5485,89811.0
2023-08-30 12:50:00,16.65,16.66,16.64,16.64,28509.0,16.5386,16.5485,16.5287,16.5287,28509.0
2023-08-30 12:55:00,16.64,16.67,16.64,16.66,66817.0,16.5287,16.5585,16.5287,16.5485,66817.0
2023-08-30 13:00:00,16.67,16.7,16.66,16.69,617938.0,16.5585,16.5883,16.5485,16.5783,617938.0
2023-08-30 13:05:00,16.68,16.68,16.65,16.65,97311.0,16.5684,16.5684,16.5386,16.5386,97311.0
2023-08-30 13:10:00,16.65,16.66,16.64,16.64,28124.0,16.5386,16.5485,16.5287,16.5287,28124.0
2023-08-30 13:15:00,16.64,16.65,16.62,16.63,55926.0,16.5287,16.5386,16.5088,16.5187,55926.0
2023-08-30 13:20:00,16.64,16.64,16.63,16.64,11249.0,16.5287,16.5287,16.5187,16.5287,11249.0
2023-08-30 13:25:00,16.64,16.64,16.63,16.64,17892.0,16.5287,16.5287,16.5187,16.5287,17892.0
2023-08-30 13:30:00,16.63,16.63,16.61,16.62,64595.0,16.5187,16.5187,16.4989,16.5088,64595.0
2023-08-30 13:35:00,16.62,16.62,16.61,16.62,34563.0,16.5088,16.5088,16.4989,16.5088,34563.0
2023-08-30 13:40:00,16.62,16.63,16.61,16.63,55457.0,16.5088,16.5187,16.4989,16.5187,55457.0
2023-08-30 13:45:00,16.63,16.63,16.61,16.62,44235.0,16.5187,16.5187,16.4989,16.5088,44235.0
2023-08-30 13:50:00,16.62,16.62,16.6,16.61,29296.0,16.5088,16.5088,16.4889,16.4989,29296.0
2023-08-30 13:55:00,16.61,16.61,16.6,16.61,28511.0,16.4989,16.4989,16.4889,16.4989,28511.0
2023-08-30 14:00:00,16.61,16.61,16.6,16.61,31324.0,16.4989,16.4989,16.4889,16.4989,31324.0
2023-08-30 14:05:00,16.61,16.61,16.58,16.59,49035.0,16.4989,16.4989,16.4691,16.479,49035.0
2023-08-30 14:10:00,16.59,16.59,16.58,16.59,22453.0,16.479,16.479,16.4691,16.479,22453.0
2023-08-30 14:15:00,16.59,16.59,16.57,16.57,43888.0,16.479,16.479,16.4591,16.4591,43888.0
2023-08-30 14:20:00,16.57,16.59,16.56,16.57,80828.0,16.4591,16.479,16.4492,16.4591,80828.0
2023-08-30 14:25:00,16.57,16.58,16.56,16.57,62496.0,16.4591,16.4691,16.4492,16.4591,62496.0
2023-08-30 14:30:00,16.57,16.57,16.55,16.55,39826.0,16.4591,16.4591,16.4393,16.4393,39826.0
2023-08-30 14:35:00,16.55,16.56,16.53,16.54,71206.0,16.4393,16.4492,16.4194,16.4293,71206.0
2023-08-30 14:40:00,16.54,16.55,16.51,16.52,159945.0,16.4293,16.4393,16.3995,16.4095,159945.0
2023-08-30 14:45:00,16.52,16.54,16.51,16.53,60037.0,16.4095,16.4293,16.3995,16.4194,60037.0
2023-08-30 14:50:00,16.53,16.53,16.51,16.53,83231.0,16.4194,16.4194,16.3995,16.4194,83231.0
2023-08-30 14:55:00,16.52,16.53,16.51,16.53,83203.0,16.4095,16.4194,16.3995,16.4194,83203.0
2023-08-30 15:00:00,16.53,16.53,16.5,16.5,52632.0,16.4194,16.4194,16.3896,16.3896,52632.0
2023-08-30 15:05:00,16.5,16.51,16.48,16.48,107595.0,16.3896,16.3995,16.3697,16.3697,107595.0
2023-08-30 15:10:00,16.48,16.51,16.48,16.5,163532.0,16.3697,16.3995,16.3697,16.3896,163532.0
2023-08-30 15:15:00,16.5,16.5,16.48,16.48,84169.0,16.3896,16.3896,16.3697,16.3697,84169.0
2023-08-30 15:20:00,16.48,16.5,16.47,16.5,129635.0,16.3697,16.3896,16.3598,16.3896,129635.0
2023-08-30 15:25:00,16.5,16.51,16.49,16.51,28030.0,16.3896,16.3995,16.3797,16.3995,28030.0
2023-08-30 15:30:00,16.51,16.52,16.48,16.51,243303.0,16.3995,16.4095,16.3697,16.3995,243303.0
2023-08-30 15:35:00,16.51,16.51,16.49,16.49,86310.0,16.3995,16.3995,16.3797,16.3797,86310.0
2023-08-30 15:40:00,16.5,16.5,16.48,16.5,202774.0,16.3896,16.3896,16.3697,16.3896,202774.0
2023-08-30 15:45:00,16.49,16.52,16.48,16.5,219722.0,16.3797,16.4095,16.3697,16.3896,219722.0
2023-08-30 15:50:00,16.5,16.5,16.49,16.5,229191.0,16.3896,16.3896,16.3797,16.3896,229191.0
2023-08-30 15:55:00,16.5,16.53,16.49,16.53,1153998.0,16.3896,16.4194,16.3797,16.4194,1153998.0
2023-08-31 09:30:00,16.6,16.63,16.54,16.55,131791.0,16.4889,16.5187,16.4293,16.4393,131791.0
2023-08-31 09:35:00,16.55,16.58,16.53,16.53,64888.0,16.4393,16.4691,16.4194,16.4194,64888.0
2023-08-31 09:40:00,16.53,16.54,16.5,16.5,50147.0,16.4194,16.4293,16.3896,16.3896,50147.0
2023-08-31 09:45:00,16.5,16.51,16.47,16.48,87163.0,16.3896,16.3995,16.3598,16.3697,87163.0
2023-08-31 09:50:00,16.48,16.52,16.48,16.51,68040.0,16.3697,16.4095,16.3697,16.3995,68040.0
2023-08-31 09:55:00,16.52,16.54,16.51,16.52,116244.0,16.4095,16.4293,16.3995,16.4095,116244.0
2023-08-31 10:00:00,16.53,16.53,16.48,16.48,62712.0,16.4194,16.4194,16.3697,16.3697,62712.0
2023-08-31 10:05:00,16.49,16.5,16.43,16.44,818555.0,16.3797,16.3896,16.3201,16.33,818555.0
2023-08-31 10:10:00,16.43,16.44,16.4,16.41,179270.0,16.3201,16.33,16.2903,16.3002,179270.0
2023-08-31 10:15:00,16.41,16.41,16.36,16.38,391512.0,16.3002,16.3002,16.2505,16.2704,391512.0
2023-08-31 10:20:00,16.38,16.41,16.37,16.41,122257.0,16.2704,16.3002,16.2605,16.3002,122257.0
2023-08-31 10:25:00,16.41,16.42,16.39,16.41,102196.0,16.3002,16.3101,16.2803,16.3002,102196.0
2023-08-31 10:30:00,16.41,16.43,16.4,16.4,86027.0,16.3002,16.3201,16.2903,16.2903,86027.0
2023-08-31 10:35:00,16.4,16.41,16.35,16.35,101150.0,16.2903,16.3002,16.2406,16.2406,101150.0
2023-08-31 10:40:00,16.36,16.38,16.33,16.34,177629.0,16.2505,16.2704,16.2207,16.2307,177629.0
2023-08-31 10:45:00,16.34,16.36,16.31,16.31,175073.0,16.2307,16.2505,16.2009,16.2009,175073.0
2023-08-31 10:50:00,16.31,16.32,16.26,16.26,356754.0,16.2009,16.2108,16.1512,16.1512,356754.0
2023-08-31 10:55:00,16.26,16.28,16.25,16.25,117709.0,16.1512,16.1711,16.1413,16.1413,117709.0
2023-08-31 11:00:00,16.25,16.26,16.23,16.25,140486.0,16.1413,16.1512,16.1214,16.1413,140486.0
2023-08-31 11:05:00,16.25,16.29,16.25,16.29,237881.0,16.1413,16.181,16.1413,16.181,237881.0
2023-08-31 11:10:00,16.29,16.31,16.27,16.31,593068.0,16.181,16.2009,16.1612,16.2009,593068.0
2023-08-31 11:15:00,16.31,16.35,16.3,16.32,137536.0,16.2009,16.2406,16.1909,16.2108,137536.0
2023-08-31 11:20:00,16.32,16.34,16.31,16.33,100371.0,16.2108,16.2307,16.2009,16.2207,100371.0
2023-08-31 11:25:00,16.34,16.37,16.33,16.37,63095.0,16.2307,16.2605,16.2207,16.2605,63095.0
2023-08-31 11:30:00,16.37,16.37,16.32,16.34,191298.0,16.2605,16.2605,16.2108,16.2307,191298.0
2023-08-31 11:35:00,16.35,16.36,16.32,16.33,67890.0,16.2406,16.2505,16.2108,16.2207,67890.0
2023-08-31 11:40:00,16.34,16.35,16.33,16.35,90782.0,16.2307,16.2406,16.2207,16.2406,90782.0
2023-08-31 11:45:00,16.34,16.35,16.29,16.32,218443.0,16.2307,16.2406,16.181,16.2108,218443.0
2023-08-31 11:50:00,16.31,16.32,16.29,16.3,114822.0,16.2009,16.2108,16.181,16.1909,114822.0
2023-08-31 11:55:00,16.3,16.3,16.26,16.29,67229.0,16.1909,16.1909,16.1512,16.181,67229.0
2023-08-31 12:00:00,16.29,16.29,16.26,16.27,83955.0,16.181,16.181,16.1512,16.1612,83955.0
2023-08-31 12:05:00,16.27,16.27,16.2,16.23,824888.0,16.1612,16.1612,16.0916,16.1214,824888.0
2023-08-31 12:10:00,16.22,16.24,16.22,16.23,58389.0,16.1115,16.1314,16.1115,16.1214,58389.0
2023-08-31 12:15:00,16.23,16.25,16.22,16.24,91293.0,16.1214,16.1413,16.1115,16.1314,91293.0
2023-08-31 12:20:00,16.24,16.29,16.24,16.29,52798.0,16.1314,16.181,16.1314,16.181,52798.0
2023-08-31 12:25:00,16.28,16.31,16.27,16.29,154357.0,16.1711,16.2009,16.1612,16.181,154357.0
2023-08-31 12:30:00,16.29,16.29,16.26,16.29,66770.0,16.181,16.181,16.1512,16.181,66770.0
2023-08-31 12:35:00,16.28,16.29,16.27,16.27,32789.0,16.1711,16.181,16.1612,16.1612,32789.0
2023-08-31 12:40:00,16.27,16.29,16.27,16.28,85465.0,16.1612,16.181,16.1612,16.1711,85465.0
2023-08-31 12:45:00,16.28,16.31,16.27,16.3,308727.0,16.1711,16.2009,16.1612,16.1909,308727.0
2023-08-31 12:50:00,16.3,16.3,16.27,16.29,71654.0,16.1909,16.1909,16.1612,16.181,71654.0
2023-08-31 12:55:00,16.29,16.3,16.28,16.29,116889.0,16.181,16.1909,16.1711,16.181,116889.0
2023-08-31 13:00:00,16.29,16.3,16.28,16.3,71399.0,16.181,16.1909,16.1711,16.1909,71399.0
2023-08-31 13:05:00,16.3,16.3,16.27,16.28,66483.0,16.1909,16.1909,16.1612,16.1711,66483.0
2023-08-31 13:10:00,16.28,16.29,16.27,16.28,80093.0,16.1711,16.181,16.1612,16.1711,80093.0
2023-08-31 13:15:00,16.27,16.28,16.26,16.28,68388.0,16.1612,16.1711,16.1512,16.1711,68388.0
2023-08-31 13:20:00,16.28,16.29,16.27,16.29,29441.0,16.1711,16.181,16.1612,16.181,29441.0
2023-08-31 13:25:00,16.29,16.29,16.26,16.26,63066.0,16.181,16.181,16.1512,16.1512,63066.0
2023-08-31 13:30:00,16.27,16.28,16.26,16.28,35960.0,16.1612,16.1711,16.1512,16.1711,35960.0
2023-08-31 13:35:00,16.28,16.3,16.27,16.3,52644.0,16.1711,16.1909,16.1612,16.1909,52644.0
2023-08-31 13:40:00,16.3,16.31,16.29,16.3,137665.0,16.1909,16.2009,16.181,16.1909,137665.0
2023-08-31 13:45:00,16.3,16.33,16.3,16.32,215198.0,16.1909,16.2207,16.1909,16.2108,215198.0
2023-08-31 13:50:00,16.32,16.35,16.32,16.34,362143.0,16.2108,16.2406,16.2108,16.2307,362143.0
2023-08-31 13:55:00,16.32,16.34,16.31,16.32,183388.0,16.2108,16.2307,16.2009,16.2108,183388.0
2023-08-31 14:00:00,16.32,16.36,16.32,16.36,98327.0,16.2108,16.2505,16.2108,16.2505,98327.0
2023-08-31 14:05:00,16.36,16.37,16.34,16.35,149177.0,16.2505,16.2605,16.2307,16.2406,149177.0
2023-08-31 14:10:00,16.35,16.39,16.34,16.39,80747.0,16.2406,16.2803,16.2307,16.2803,80747.0
2023-08-31 14:15:00,16.39,16.41,16.38,16.41,112025.0,16.2803,16.3002,16.2704,16.3002,112025.0
2023-08-31 14:20:00,16.41,16.41,16.38,16.4,81975.0,16.3002,16.3002,16.2704,16.2903,81975.0
2023-08-31 14:25:00,16.4,16.41,16.39,16.39,83287.0,16.2903,16.3002,16.2803,16.2803,83287.0
2023-08-31 14:30:00,16.39,16.4,16.39,16.39,60711.0,16.2803,16.2903,16.2803,16.2803,60711.0
2023-08-31 14:35:00,16.4,16.4,16.36,16.37,86542.0,16.2903,16.2903,16.2505,16.2605,86542.0
2023-08-31 14:40:00,16.37,16.38,16.35,16.36,74249.0,16.2605,16.2704,16.2406,16.2505,74249.0
2023-08-31 14:45:00,16.36,16.38,16.35,16.37,425373.0,16.2505,16.2704,16.2406,16.2605,425373.0
2023-08-31 14:50:00,16.37,16.37,16.36,16.37,46015.0,16.2605,16.2605,16.2505,16.2605,46015.0
2023-08-31 14:55:00,16.37,16.38,16.35,16.38,243634.0,16.2605,16.2704,16.2406,16.2704,243634.0
2023-08-31 15:00:00,16.38,16.38,16.37,16.38,47418.0,16.2704,16.2704,16.2605,16.2704,47418.0
2023-08-31 15:05:00,16.38,16.41,16.37,16.39,160475.0,16.2704,16.3002,16.2605,16.2803,160475.0
2023-08-31 15:10:00,16.39,16.41,16.37,16.38,112099.0,16.2803,16.3002,16.2605,16.2704,112099.0
2023-08-31 15:15:00,16.38,16.38,16.36,16.38,98818.0,16.2704,16.2704,16.2505,16.2704,98818.0
2023-08-31 15:20:00,16.37,16.37,16.35,16.36,90451.0,16.2605,16.2605,16.2406,16.2505,90451.0
2023-08-31 15:25:00,16.36,16.37,16.35,16.36,139803.0,16.2505,16.2605,16.2406,16.2505,139803.0
2023-08-31 15:30:00,16.36,16.36,16.35,16.36,230688.0,16.2505,16.2505,16.2406,16.2505,230688.0
2023-08-31 15:35:00,16.36,16.37,16.35,16.36,284674.0,16.2505,16.2605,16.2406,16.2505,284674.0
2023-08-31 15:40:00,16.35,16.36,16.32,16.32,281654.0,16.2406,16.2505,16.2108,16.2108,281654.0
2023-08-31 15:45:00,16.32,16.35,16.32,16.34,542222.0,16.2108,16.2406,16.2108,16.2307,542222.0
2023-08-31 15:50:00,16.33,16.35,16.32,16.32,514646.0,16.2207,16.2406,16.2108,16.2108,514646.0
2023-08-31 15:55:00,16.33,16.33,16.29,16.29,909963.0,16.2207,16.2207,16.181,16.181,909963.0
2023-09-01 09:30:00,16.43,16.53,16.39,16.43,240231.0,16.3201,16.4194,16.2803,16.3201,240231.0
2023-09-01 09:35:00,16.43,16.46,16.4,16.45,49262.0,16.3201,16.3499,16.2903,16.3399,49262.0
2023-09-01 09:40:00,16.45,16.47,16.41,16.46,62787.0,16.3399,16.3598,16.3002,16.3499,62787.0
2023-09-01 09:45:00,16.46,16.47,16.44,16.45,88022.0,16.3499,16.3598,16.33,16.3399,88022.0
2023-09-01 09:50:00,16.46,16.46,16.42,16.45,49243.0,16.3499,16.3499,16.3101,16.3399,49243.0
2023-09-01 09:55:00,16.45,16.45,16.43,16.45,82975.0,16.3399,16.3399,16.3201,16.3399,82975.0
2023-09-01 10:00:00,16.45,16.45,16.41,16.43,74631.0,16.3399,16.3399,16.3002,16.3201,74631.0
2023-09-01 10:05:00,16.44,16.45,16.41,16.44,59917.0,16.33,16.3399,16.3002,16.33,59917.0
2023-09-01 10:10:00,16.43,16.45,16.42,16.42,133054.0,16.3201,16.3399,16.3101,16.3101,133054.0
2023-09-01 10:15:00,16.42,16.42,16.41,16.41,40457.0,16.3101,16.3101,16.3002,16.3002,40457.0
2023-09-01 10:20:00,16.42,16.42,16.39,16.39,61868.0,16.3101,16.3101,16.2803,16.2803,61868.0
2023-09-01 10:25:00,16.39,16.42,16.39,16.41,76084.0,16.2803,16.3101,16.2803,16.3002,76084.0
2023-09-01 10:30:00,16.41,16.42,16.39,16.41,63874.0,16.3002,16.3101,16.2803,16.3002,63874.0
2023-09-01 10:35:00,16.41,16.43,16.4,16.41,53172.0,16.3002,16.3201,16.2903,16.3002,53172.0
2023-09-01 10:40:00,16.41,16.43,16.4,16.41,67604.0,16.3002,16.3201,16.2903,16.3002,67604.0
2023-09-01 10:45:00,16.41,16.42,16.4,16.41,47005.0,16.3002,16.3101,16.2903,16.3002,47005.0
2023-09-01 10:50:00,16.41,16.43,16.4,16.41,80521.0,16.3002,16.3201,16.2903,16.3002,80521.0
2023-09-01 10:55:00,16.41,16.43,16.39,16.43,133541.0,16.3002,16.3201,16.2803,16.3201,133541.0
2023-09-01 11:00:00,16.43,16.45,16.41,16.45,94181.0,16.3201,16.3399,16.3002,16.3399,94181.0
2023-09-01 11:05:00,16.45,16.46,16.39,16.44,275356.0,16.3399,16.3499,16.2803,16.33,275356.0
2023-09-01 11:10:00,16.44,16.45,16.42,16.43,33819.0,16.33,16.3399,16.3101,16.3201,33819.0
2023-09-01 11:15:00,16.42,16.42,16.4,16.41,69975.0,16.3101,16.3101,16.2903,16.3002,69975.0
2023-09-01 11:20:00,16.41,16.44,16.39,16.39,61635.0,16.3002,16.33,16.2803,16.2803,61635.0
2023-09-01 11:25:00,16.39,16.4,16.35,16.36,44846.0,16.2803,16.2903,16.2406,16.2505,44846.0
2023-09-01 11:30:00,16.37,16.38,16.34,16.36,85309.0,16.2605,16.2704,16.2307,16.2505,85309.0
2023-09-01 11:35:00,16.36,16.36,16.34,16.35,45362.0,16.2505,16.2505,16.2307,16.2406,45362.0
2023-09-01 11:40:00,16.35,16.35,16.33,16.33,33448.0,16.2406,16.2406,16.2207,16.2207,33448.0
2023-09-01 11:45:00,16.34,16.34,16.31,16.31,50783.0,16.2307,16.2307,16.2009,16.2009,50783.0
2023-09-01 11:50:00,16.31,16.35,16.3,16.35,66495.0,16.2009,16.2406,16.1909,16.2406,66495.0
2023-09-01 11:55:00,16.35,16.35,16.32,16.34,90548.0,16.2406,16.2406,16.2108,16.2307,90548.0
2023-09-01 12:00:00,16.34,16.34,16.32,16.32,38519.0,16.2307,16.2307,16.2108,16.2108,38519.0
2023-09-01 12:05:00,16.32,16.35,16.32,16.33,78789.0,16.2108,16.2406,16.2108,16.2207,78789.0
2023-09-01 12:10:00,16.33,16.35,16.32,16.34,60207.0,16.2207,16.2406,16.2108,16.2307,60207.0
2023-09-01 12:15:00,16.34,16.34,16.31,16.31,85624.0,16.2307,16.2307,16.2009,16.2009,85624.0
2023-09-01 12:20:00,16.32,16.33,16.3,16.3,88921.0,16.2108,16.2207,16.1909,16.1909,88921.0
2023-09-01 12:25:00,16.3,16.32,16.29,16.3,57749.0,16.1909,16.2108,16.181,16.1909,57749.0
2023-09-01 12:30:00,16.3,16.31,16.29,16.3,40862.0,16.1909,16.2009,16.181,16.1909,40862.0
2023-09-01 12:35:00,16.3,16.31,16.29,16.3,62174.0,16.1909,16.2009,16.181,16.1909,62174.0
2023-09-01 12:40:00,16.3,16.32,16.3,16.3,124555.0,16.1909,16.2108,16.1909,16.1909,124555.0
2023-09-01 12:45:00,16.3,16.31,16.29,16.3,215174.0,16.1909,16.2009,16.181,16.1909,215174.0
2023-09-01 12:50:00,16.3,16.31,16.29,16.3,64157.0,16.1909,16.2009,16.181,16.1909,64157.0
2023-09-01 12:55:00,16.3,16.31,16.3,16.3,29617.0,16.1909,16.2009,16.1909,16.1909,29617.0
2023-09-01 13:00:00,16.31,16.34,16.3,16.32,99143.0,16.2009,16.2307,16.1909,16.2108,99143.0
2023-09-01 13:05:00,16.32,16.34,16.32,16.32,48168.0,16.2108,16.2307,16.2108,16.2108,48168.0
2023-09-01 13:10:00,16.33,16.34,16.31,16.34,98443.0,16.2207,16.2307,16.2009,16.2307,98443.0
2023-09-01 13:15:00,16.34,16.34,16.32,16.32,50548.0,16.2307,16.2307,16.2108,16.2108,50548.0
2023-09-01 13:20:00,16.33,16.34,16.32,16.33,75274.0,16.2207,16.2307,16.2108,16.2207,75274.0
2023-09-01 13:25:00,16.33,16.35,16.32,16.35,60630.0,16.2207,16.2406,16.2108,16.2406,60630.0
2023-09-01 13:30:00,16.35,16.36,16.33,16.34,72882.0,16.2406,16.2505,16.2207,16.2307,72882.0
2023-09-01 13:35:00,16.34,16.36,16.33,16.36,99336.0,16.2307,16.2505,16.2207,16.2505,99336.0
2023-09-01 13:40:00,16.36,16.38,16.35,16.37,60608.0,16.2505,16.2704,16.2406,16.2605,60608.0
2023-09-01 13:45:00,16.38,16.41,16.37,16.41,116918.0,16.2704,16.3002,16.2605,16.3002,116918.0
2023-09-01 13:50:00,16.4,16.41,16.39,16.41,56667.0,16.2903,16.3002,16.2803,16.3002,56667.0
2023-09-01 13:55:00,16.41,16.42,16.4,16.41,136774.0,16.3002,16.3101,16.2903,16.3002,136774.0
2023-09-01 14:00:00,16.41,16.42,16.38,16.42,67049.0,16.3002,16.3101,16.2704,16.3101,67049.0
2023-09-01 14:05:00,16.42,16.43,16.4,16.41,117941.0,16.3101,16.3201,16.2903,16.3002,117941.0
2023-09-01 14:10:00,16.41,16.42,16.39,16.4,128760.0,16.3002,16.3101,16.2803,16.2903,128760.0
2023-09-01 14:15:00,16.4,16.41,16.39,16.41,76584.0,16.2903,16.3002,16.2803,16.3002,76584.0
2023-09-01 14:20:00,16.41,16.42,16.4,16.42,79124.0,16.3002,16.3101,16.2903,16.3101,79124.0
2023-09-01 14:25:00,16.42,16.43,16.41,16.43,107280.0,16.3101,16.3201,16.3002,16.3201,107280.0
2023-09-01 14:30:00,16.43,16.44,16.42,16.44,116658.0,16.3201,16.33,16.3101,16.33,116658.0
2023-09-01 14:35:00,16.43,16.45,16.42,16.44,126000.0,16.3201,16.3399,16.3101,16.33,126000.0
2023-09-01 14:40:00,16.44,16.44,16.42,16.43,64596.0,16.33,16.33,16.3101,16.3201,64596.0
2023-09-01 14:45:00,16.43,16.44,16.41,16.41,115596.0,16.3201,16.33,16.3002,16.3002,115596.0
2023-09-01 14:50:00,16.41,16.44,16.41,16.41,157455.0,16.3002,16.33,16.3002,16.3002,157455.0
2023-09-01 14:55:00,16.41,16.42,16.4,16.41,81807.0,16.3002,16.3101,16.2903,16.3002,81807.0
2023-09-01 15:00:00,16.41,16.41,16.39,16.41,67541.0,16.3002,16.3002,16.2803,16.3002,67541.0
2023-09-01 15:05:00,16.41,16.42,16.4,16.41,94510.0,16.3002,16.3101,16.2903,16.3002,94510.0
2023-09-01 15:10:00,16.41,16.41,16.39,16.41,101326.0,16.3002,16.3002,16.2803,16.3002,101326.0
2023-09-01 15:15:00,16.41,16.42,16.39,16.41,115186.0,16.3002,16.3101,16.2803,16.3002,115186.0
2023-09-01 15:20:00,16.41,16.41,16.38,16.41,112889.0,16.3002,16.3002,16.2704,16.3002,112889.0
2023-09-01 15:25:00,16.41,16.42,16.4,16.41,116395.0,16.3002,16.3101,16.2903,16.3002,116395.0
2023-09-01 15:30:00,16.42,16.43,16.41,16.43,246909.0,16.3101,16.3201,16.3002,16.3201,246909.0
2023-09-01 15:35:00,16.43,16.45,16.41,16.45,141466.0,16.3201,16.3399,16.3002,16.3399,141466.0
2023-09-01 15:40:00,16.45,16.46,16.43,16.44,166406.0,16.3399,16.3499,16.3201,16.33,166406.0
2023-09-01 15:45:00,16.45,16.46,16.44,16.46,165978.0,16.3399,16.3499,16.33,16.3499,165978.0
2023-09-01 15:50:00,16.46,16.47,16.44,16.45,400684.0,16.3499,16.3598,16.33,16.3399,400684.0
2023-09-01 15:55:00,16.45,16.46,16.44,16.46,778136.0,16.3399,16.3499,16.33,16.3499,778136.0
2023-09-05 09:30:00,16.48,16.51,16.43,16.46,306595.0,16.3697,16.3995,16.3201,16.3499,306595.0
2023-09-05 09:35:00,16.47,16.48,16.3,16.31,247941.0,16.3598,16.3697,16.1909,16.2009,247941.0
2023-09-05 09:40:00,16.32,16.33,16.29,16.3,503402.0,16.2108,16.2207,16.181,16.1909,503402.0
2023-09-05 09:45:00,16.3,16.31,16.25,16.27,132702.0,16.1909,16.2009,16.1413,16.1612,132702.0
2023-09-05 09:50:00,16.27,16.29,16.24,16.29,188058.0,16.1612,16.181,16.1314,16.181,188058.0
2023-09-05 09:55:00,16.29,16.3,16.26,16.29,240745.0,16.181,16.1909,16.1512,16.181,240745.0
2023-09-05 10:00:00,16.29,16.36,16.28,16.36,123309.0,16.181,16.2505,16.1711,16.2505,123309.0
2023-09-05 10:05:00,16.36,16.36,16.34,16.34,83289.0,16.2505,16.2505,16.2307,16.2307,83289.0
2023-09-05 10:10:00,16.34,16.35,16.32,16.34,155659.0,16.2307,16.2406,16.2108,16.2307,155659.0
2023-09-05 10:15:00,16.34,16.35,16.32,16.32,128829.0,16.2307,16.2406,16.2108,16.2108,128829.0
2023-09-05 10:20:00,16.32,16.33,16.31,16.31,57082.0,16.2108,16.2207,16.2009,16.2009,57082.0
2023-09-05 10:25:00,16.32,16.32,16.26,16.27,104613.0,16.2108,16.2108,16.1512,16.1612,104613.0
2023-09-05 10:30:00,16.28,16.29,16.24,16.24,81128.0,16.1711,16.181,16.1314,16.1314,81128.0
2023-09-05 10:35:00,16.25,16.25,16.2,16.22,148169.0,16.1413,16.1413,16.0916,16.1115,148169.0
2023-09-05 10:40:00,16.21,16.22,16.2,16.21,86822.0,16.1016,16.1115,16.0916,16.1016,86822.0
2023-09-05 10:45:00,16.21,16.23,16.2,16.23,168461.0,16.1016,16.1214,16.0916,16.1214,168461.0
2023-09-05 10:50:00,16.23,16.24,16.22,16.23,120064.0,16.1214,16.1314,16.1115,16.1214,120064.0
2023-09-05 10:55:00,16.22,16.23,16.21,16.21,46942.0,16.1115,16.1214,16.1016,16.1016,46942.0
2023-09-05 11:00:00,16.21,16.24,16.21,16.21,94357.0,16.1016,16.1314,16.1016,16.1016,94357.0
2023-09-05 11:05:00,16.21,16.22,16.18,16.18,92746.0,16.1016,16.1115,16.0718,16.0718,92746.0
2023-09-05 11:10:00,16.19,16.21,16.17,16.2,254218.0,16.0817,16.1016,16.0618,16.0916,254218.0
2023-09-05 11:15:00,16.2,16.21,16.19,16.21,54958.0,16.0916,16.1016,16.0817,16.1016,54958.0
2023-09-05 11:20:00,16.21,16.22,16.19,16.21,88883.0,16.1016,16.1115,16.0817,16.1016,88883.0
2023-09-05 11:25:00,16.21,16.22,16.19,16.2,110853.0,16.1016,16.1115,16.0817,16.0916,110853.0
2023-09-05 11:30:00,16.2,16.2,16.18,16.18,37896.0,16.0916,16.0916,16.0718,16.0718,37896.0
2023-09-05 11:35:00,16.19,16.2,16.18,16.19,102058.0,16.0817,16.0916,16.0718,16.0817,102058.0
2023-09-05 11:40:00,16.19,16.23,16.18,16.23,81031.0,16.0817,16.1214,16.0718,16.1214,81031.0
2023-09-05 11:45:00,16.23,16.24,16.21,16.21,117112.0,16.1214,16.1314,16.1016,16.1016,117112.0
2023-09-05 11:50:00,16.21,16.23,16.21,16.23,75454.0,16.1016,16.1214,16.1016,16.1214,75454.0
2023-09-05 11:55:00,16.23,16.24,16.21,16.24,73787.0,16.1214,16.1314,16.1016,16.1314,73787.0
2023-09-05 12:00:00,16.23,16.25,16.23,16.25,46701.0,16.1214,16.1413,16.1214,16.1413,46701.0
2023-09-05 12:05:00,16.24,16.27,16.24,16.27,78166.0,16.1314,16.1612,16.1314,16.1612,78166.0
2023-09-05 12:10:00,16.27,16.28,16.26,16.27,79806.0,16.1612,16.1711,16.1512,16.1612,79806.0
2023-09-05 12:15:00,16.27,16.27,16.25,16.25,63244.0,16.1612,16.1612,16.1413,16.1413,63244.0
2023-09-05 12:20:00,16.25,16.26,16.22,16.22,82554.0,16.1413,16.1512,16.1115,16.1115,82554.0
2023-09-05 12:25:00,16.23,16.23,16.22,16.23,299542.0,16.1214,16.1214,16.1115,16.1214,299542.0
2023-09-05 12:30:00,16.23,16.24,16.22,16.24,59010.0,16.1214,16.1314,16.1115,16.1314,59010.0
2023-09-05 12:35:00,16.23,16.25,16.22,16.22,97489.0,16.1214,16.1413,16.1115,16.1115,97489.0
2023-09-05 12:40:00,16.23,16.23,16.19,16.19,76885.0,16.1214,16.1214,16.0817,16.0817,76885.0
2023-09-05 12:45:00,16.2,16.21,16.18,16.18,81832.0,16.0916,16.1016,16.0718,16.0718,81832.0
2023-09-05 12:50:00,16.19,16.19,16.17,16.18,45691.0,16.0817,16.0817,16.0618,16.0718,45691.0
2023-09-05 12:55:00,16.17,16.18,16.17,16.18,57066.0,16.0618,16.0718,16.0618,16.0718,57066.0
2023-09-05 13:00:00,16.18,16.18,16.17,16.18,46830.0,16.0718,16.0718,16.0618,16.0718,46830.0
2023-09-05 13:05:00,16.17,16.18,16.15,16.18,165589.0,16.0618,16.0718,16.042,16.0718,165589.0
2023-09-05 13:10:00,16.18,16.19,16.17,16.19,65568.0,16.0718,16.0817,16.0618,16.0817,65568.0
2023-09-05 13:15:00,16.19,16.19,16.16,16.18,90660.0,16.0817,16.0817,16.0519,16.0718,90660.0
2023-09-05 13:20:00,16.18,16.19,16.17,16.18,47422.0,16.0718,16.0817,16.0618,16.0718,47422.0
2023-09-05 13:25:00,16.18,16.18,16.15,16.16,61926.0,16.0718,16.0718,16.042,16.0519,61926.0
2023-09-05 13:30:00,16.16,16.16,16.14,16.14,63540.0,16.0519,16.0519,16.032,16.032,63540.0
2023-09-05 13:35:00,16.14,16.16,16.12,16.13,236579.0,16.032,16.0519,16.0122,16.0221,236579.0
2023-09-05 13:40:00,16.13,16.14,16.12,16.13,63926.0,16.0221,16.032,16.0122,16.0221,63926.0
2023-09-05 13:45:00,16.13,16.14,16.12,16.14,45609.0,16.0221,16.032,16.0122,16.032,45609.0
2023-09-05 13:50:00,16.14,16.16,16.13,16.16,95358.0,16.032,16.0519,16.0221,16.0519,95358.0
2023-09-05 13:55:00,16.16,16.18,16.15,16.18,58929.0,16.0519,16.0718,16.042,16.0718,58929.0
2023-09-05 14:00:00,16.18,16.18,16.16,16.16,46189.0,16.0718,16.0718,16.0519,16.0519,46189.0
2023-09-05 14:05:00,16.16,16.17,16.15,16.15,63600.0,16.0519,16.0618,16.042,16.042,63600.0
2023-09-05 14:10:00,16.15,16.17,16.15,16.17,90628.0,16.042,16.0618,16.042,16.0618,90628.0
2023-09-05 14:15:00,16.17,16.18,16.16,16.18,112292.0,16.0618,16.0718,16.0519,16.0718,112292.0
2023-09-05 14:20:00,16.18,16.18,16.17,16.18,78752.0,16.0718,16.0718,16.0618,16.0718,78752.0
2023-09-05 14:25:00,16.18,16.2,16.17,16.19,110960.0,16.0718,16.0916,16.0618,16.0817,110960.0
2023-09-05 14:30:00,16.2,16.2,16.17,16.17,83511.0,16.0916,16.0916,16.0618,16.0618,83511.0
2023-09-05 14:35:00,16.17,16.19,16.17,16.19,118382.0,16.0618,16.0817,16.0618,16.0817,118382.0
2023-09-05 14:40:00,16.19,16.2,16.18,16.2,77689.0,16.0817,16.0916,16.0718,16.0916,77689.0
2023-09-05 14:45:00,16.2,16.22,16.19,16.21,141299.0,16.0916,16.1115,16.0817,16.1016,141299.0
2023-09-05 14:50:00,16.21,16.21,16.2,16.21,67803.0,16.1016,16.1016,16.0916,16.1016,67803.0
2023-09-05 14:55:00,16.21,16.22,16.2,16.21,77263.0,16.1016,16.1115,16.0916,16.1016,77263.0
2023-09-05 15:00:00,16.22,16.22,16.2,16.21,124531.0,16.1115,16.1115,16.0916,16.1016,124531.0
2023-09-05 15:05:00,16.21,16.23,16.21,16.23,84015.0,16.1016,16.1214,16.1016,16.1214,84015.0
2023-09-05 15:10:00,16.23,16.23,16.22,16.23,92177.0,16.1214,16.1214,16.1115,16.1214,92177.0
2023-09-05 15:15:00,16.23,16.23,16.21,16.21,256138.0,16.1214,16.1214,16.1016,16.1016,256138.0
2023-09-05 15:20:00,16.21,16.25,16.21,16.23,273813.0,16.1016,16.1413,16.1016,16.1214,273813.0
2023-09-05 15:25:00,16.23,16.24,16.22,16.23,91570.0,16.1214,16.1314,16.1115,16.1214,91570.0
2023-09-05 15:30:00,16.23,16.25,16.23,16.25,118867.0,16.1214,16.1413,16.1214,16.1413,118867.0
2023-09-05 15:35:00,16.25,16.26,16.24,16.25,134550.0,16.1413,16.1512,16.1314,16.1413,134550.0
2023-09-05 15:40:00,16.25,16.26,16.25,16.25,511502.0,16.1413,16.1512,16.1413,16.1413,511502.0
2023-09-05 15:45:00,16.25,16.26,16.24,16.24,338380.0,16.1413,16.1512,16.1314,16.1314,338380.0
2023-09-05 15:50:00,16.24,16.26,16.23,16.26,464850.0,16.1314,16.1512,16.1214,16.1512,464850.0
2023-09-05 15:55:00,16.26,16.26,16.25,16.26,942501.0,16.1512,16.1512,16.1413,16.1512,942501.0
2023-09-06 09:30:00,16.31,16.33,16.26,16.29,212970.0,16.2009,16.2207,16.1512,16.181,212970.0
2023-09-06 09:35:00,16.29,16.32,16.27,16.28,78253.0,16.181,16.2108,16.1612,16.1711,78253.0
2023-09-06 09:40:00,16.27,16.29,16.26,16.27,86297.0,16.1612,16.181,16.1512,16.1612,86297.0
2023-09-06 09:45:00,16.27,16.3,16.26,16.29,73463.0,16.1612,16.1909,16.1512,16.181,73463.0
2023-09-06 09:50:00,16.29,16.32,16.28,16.32,63110.0,16.181,16.2108,16.1711,16.2108,63110.0
2023-09-06 09:55:00,16.32,16.36,16.3,16.34,171734.0,16.2108,16.2505,16.1909,16.2307,171734.0
2023-09-06 10:00:00,16.34,16.4,16.31,16.34,122951.0,16.2307,16.2903,16.2009,16.2307,122951.0
2023-09-06 10:05:00,16.34,16.36,16.33,16.36,75611.0,16.2307,16.2505,16.2207,16.2505,75611.0
2023-09-06 10:10:00,16.36,16.38,16.35,16.37,113124.0,16.2505,16.2704,16.2406,16.2605,113124.0
2023-09-06 10:15:00,16.37,16.38,16.35,16.36,153483.0,16.2605,16.2704,16.2406,16.2505,153483.0
2023-09-06 10:20:00,16.36,16.36,16.31,16.33,131689.0,16.2505,16.2505,16.2009,16.2207,131689.0
2023-09-06 10:25:00,16.32,16.35,16.32,16.35,114721.0,16.2108,16.2406,16.2108,16.2406,114721.0
2023-09-06 10:30:00,16.35,16.36,16.34,16.35,56539.0,16.2406,16.2505,16.2307,16.2406,56539.0
2023-09-06 10:35:00,16.34,16.36,16.34,16.35,111112.0,16.2307,16.2505,16.2307,16.2406,111112.0
2023-09-06 10:40:00,16.35,16.39,16.34,16.39,93339.0,16.2406,16.2803,16.2307,16.2803,93339.0
2023-09-06 10:45:00,16.39,16.39,16.36,16.38,112106.0,16.2803,16.2803,16.2505,16.2704,112106.0
2023-09-06 10:50:00,16.38,16.39,16.37,16.39,50613.0,16.2704,16.2803,16.2605,16.2803,50613.0
2023-09-06 10:55:00,16.39,16.42,16.38,16.42,106185.0,16.2803,16.3101,16.2704,16.3101,106185.0
2023-09-06 11:00:00,16.41,16.43,16.4,16.4,121286.0,16.3002,16.3201,16.2903,16.2903,121286.0
2023-09-06 11:05:00,16.41,16.45,16.4,16.45,110748.0,16.3002,16.3399,16.2903,16.3399,110748.0
2023-09-06 11:10:00,16.45,16.45,16.4,16.41,110368.0,16.3399,16.3399,16.2903,16.3002,110368.0
2023-09-06 11:15:00,16.41,16.42,16.39,16.39,100594.0,16.3002,16.3101,16.2803,16.2803,100594.0
2023-09-06 11:20:00,16.39,16.42,16.38,16.42,102859.0,16.2803,16.3101,16.2704,16.3101,102859.0
2023-09-06 11:25:00,16.42,16.42,16.39,16.4,60007.0,16.3101,16.3101,16.2803,16.2903,60007.0
2023-09-06 11:30:00,16.39,16.4,16.35,16.36,69421.0,16.2803,16.2903,16.2406,16.2505,69421.0
2023-09-06 11:35:00,16.36,16.37,16.35,16.37,96550.0,16.2505,16.2605,16.2406,16.2605,96550.0
2023-09-06 11:40:00,16.37,16.37,16.36,16.37,24549.0,16.2605,16.2605,16.2505,16.2605,24549.0
2023-09-06 11:45:00,16.37,16.38,16.36,16.37,65314.0,16.2605,16.2704,16.2505,16.2605,65314.0
2023-09-06 11:50:00,16.37,16.39,16.36,16.37,142130.0,16.2605,16.2803,16.2505,16.2605,142130.0
2023-09-06 11:55:00,16.37,16.37,16.34,16.35,59566.0,16.2605,16.2605,16.2307,16.2406,59566.0
2023-09-06 12:00:00,16.35,16.35,16.34,16.34,96300.0,16.2406,16.2406,16.2307,16.2307,96300.0
2023-09-06 12:05:00,16.35,16.37,16.34,16.37,91446.0,16.2406,16.2605,16.2307,16.2605,91446.0
2023-09-06 12:10:00,16.37,16.38,16.36,16.38,90478.0,16.2605,16.2704,16.2505,16.2704,90478.0
2023-09-06 12:15:00,16.38,16.38,16.35,16.36,60308.0,16.2704,16.2704,16.2406,16.2505,60308.0
2023-09-06 12:20:00,16.36,16.36,16.35,16.36,22357.0,16.2505,16.2505,16.2406,16.2505,22357.0
2023-09-06 12:25:00,16.36,16.36,16.34,16.36,196170.0,16.2505,16.2505,16.2307,16.2505,196170.0
2023-09-06 12:30:00,16.36,16.37,16.35,16.37,37718.0,16.2505,16.2605,16.2406,16.2605,37718.0
2023-09-06 12:35:00,16.37,16.37,16.36,16.37,290482.0,16.2605,16.2605,16.2505,16.2605,290482.0
2023-09-06 12:40:00,16.36,16.37,16.33,16.35,174703.0,16.2505,16.2605,16.2207,16.2406,174703.0
2023-09-06 12:45:00,16.35,16.37,16.33,16.37,165625.0,16.2406,16.2605,16.2207,16.2605,165625.0
2023-09-06 12:50:00,16.37,16.37,16.33,16.34,472357.0,16.2605,16.2605,16.2207,16.2307,472357.0
2023-09-06 12:55:00,16.34,16.36,16.33,16.36,144991.0,16.2307,16.2505,16.2207,16.2505,144991.0
2023-09-06 13:00:00,16.36,16.36,16.34,16.35,73615.0,16.2505,16.2505,16.2307,16.2406,73615.0
2023-09-06 13:05:00,16.35,16.35,16.34,16.35,31651.0,16.2406,16.2406,16.2307,16.2406,31651.0
2023-09-06 13:10:00,16.35,16.36,16.34,16.35,132700.0,16.2406,16.2505,16.2307,16.2406,132700.0
2023-09-06 13:15:00,16.35,16.36,16.34,16.36,63120.0,16.2406,16.2505,16.2307,16.2505,63120.0
2023-09-06 13:20:00,16.36,16.37,16.35,16.36,132172.0,16.2505,16.2605,16.2406,16.2505,132172.0
2023-09-06 13:25:00,16.36,16.36,16.35,16.36,47519.0,16.2505,16.2505,16.2406,16.2505,47519.0
2023-09-06 13:30:00,16.36,16.36,16.35,16.36,57413.0,16.2505,16.2505,16.2406,16.2505,57413.0
2023-09-06 13:35:00,16.36,16.37,16.35,16.37,73958.0,16.2505,16.2605,16.2406,16.2605,73958.0
2023-09-06 13:40:00,16.37,16.37,16.35,16.36,67019.0,16.2605,16.2605,16.2406,16.2505,67019.0
2023-09-06 13:45:00,16.36,16.37,16.35,16.36,216384.0,16.2505,16.2605,16.2406,16.2505,216384.0
2023-09-06 13:50:00,16.36,16.37,16.36,16.37,39479.0,16.2505,16.2605,16.2505,16.2605,39479.0
2023-09-06 13:55:00,16.37,16.38,16.36,16.37,65580.0,16.2605,16.2704,16.2505,16.2605,65580.0
2023-09-06 14:00:00,16.37,16.39,16.37,16.39,54539.0,16.2605,16.2803,16.2605,16.2803,54539.0
2023-09-06 14:05:00,16.39,16.39,16.37,16.39,61839.0,16.2803,16.2803,16.2605,16.2803,61839.0
2023-09-06 14:10:00,16.39,16.41,16.38,16.41,105648.0,16.2803,16.3002,16.2704,16.3002,105648.0
2023-09-06 14:15:00,16.41,16.42,16.4,16.42,81432.0,16.3002,16.3101,16.2903,16.3101,81432.0
2023-09-06 14:20:00,16.42,16.42,16.41,16.41,52086.0,16.3101,16.3101,16.3002,16.3002,52086.0
2023-09-06 14:25:00,16.42,16.43,16.41,16.43,85051.0,16.3101,16.3201,16.3002,16.3201,85051.0
2023-09-06 14:30:00,16.43,16.43,16.41,16.41,78905.0,16.3201,16.3201,16.3002,16.3002,78905.0
2023-09-06 14:35:00,16.41,16.42,16.39,16.39,113460.0,16.3002,16.3101,16.2803,16.2803,113460.0
2023-09-06 14:40:00,16.4,16.4,16.39,16.4,43044.0,16.2903,16.2903,16.2803,16.2903,43044.0
2023-09-06 14:45:00,16.4,16.41,16.39,16.39,200424.0,16.2903,16.3002,16.2803,16.2803,200424.0
2023-09-06 14:50:00,16.4,16.4,16.39,16.4,28347.0,16.2903,16.2903,16.2803,16.2903,28347.0
2023-09-06 14:55:00,16.4,16.41,16.39,16.41,190714.0,16.2903,16.3002,16.2803,16.3002,190714.0
2023-09-06 15:00:00,16.41,16.41,16.36,16.37,151553.0,16.3002,16.3002,16.2505,16.2605,151553.0
2023-09-06 15:05:00,16.37,16.38,16.36,16.38,137544.0,16.2605,16.2704,16.2505,16.2704,137544.0
2023-09-06 15:10:00,16.38,16.4,16.37,16.39,190200.0,16.2704,16.2903,16.2605,16.2803,190200.0
2023-09-06 15:15:00,16.39,16.4,16.37,16.39,211612.0,16.2803,16.2903,16.2605,16.2803,211612.0
2023-09-06 15:20:00,16.39,16.4,16.37,16.38,189430.0,16.2803,16.2903,16.2605,16.2704,189430.0
2023-09-06 15:25:00,16.37,16.4,16.37,16.39,260084.0,16.2605,16.2903,16.2605,16.2803,260084.0
2023-09-06 15:30:00,16.39,16.43,16.39,16.43,158950.0,16.2803,16.3201,16.2803,16.3201,158950.0
2023-09-06 15:35:00,16.43,16.43,16.41,16.41,82463.0,16.3201,16.3201,16.3002,16.3002,82463.0
2023-09-06 15:40:00,16.41,16.43,16.41,16.43,229826.0,16.3002,16.3201,16.3002,16.3201,229826.0
2023-09-06 15:45:00,16.43,16.43,16.41,16.41,221314.0,16.3201,16.3201,16.3002,16.3002,221314.0
2023-09-06 15:50:00,16.41,16.44,16.41,16.43,659848.0,16.3002,16.33,16.3002,16.3201,659848.0
2023-09-06 15:55:00,16.43,16.46,16.42,16.46,981449.0,16.3201,16.3499,16.3101,16.3499,981449.0
2023-09-07 09:30:00,16.6,16.67,16.54,16.59,545492.0,16.4889,16.5585,16.4293,16.479,545492.0
2023-09-07 09:35:00,16.59,16.6,16.53,16.57,227530.0,16.479,16.4889,16.4194,16.4591,227530.0
2023-09-07 09:40:00,16.58,16.61,16.56,16.61,165563.0,16.4691,16.4989,16.4492,16.4989,165563.0
2023-09-07 09:45:00,16.61,16.64,16.59,16.62,244880.0,16.4989,16.5287,16.479,16.5088,244880.0
2023-09-07 09:50:00,16.62,16.66,16.61,16.62,253859.0,16.5088,16.5485,16.4989,16.5088,253859.0
2023-09-07 09:55:00,16.63,16.68,16.61,16.66,196341.0,16.5187,16.5684,16.4989,16.5485,196341.0
2023-09-07 10:00:00,16.66,16.72,16.65,16.71,360134.0,16.5485,16.6081,16.5386,16.5982,360134.0
2023-09-07 10:05:00,16.71,16.76,16.68,16.75,258238.0,16.5982,16.6479,16.5684,16.6379,258238.0
2023-09-07 10:10:00,16.75,16.78,16.72,16.77,495069.0,16.6379,16.6677,16.6081,16.6578,495069.0
2023-09-07 10:15:00,16.77,16.8,16.74,16.77,297547.0,16.6578,16.6876,16.628,16.6578,297547.0
2023-09-07 10:20:00,16.76,16.77,16.69,16.73,298415.0,16.6479,16.6578,16.5783,16.6181,298415.0
2023-09-07 10:25:00,16.73,16.76,16.7,16.71,178823.0,16.6181,16.6479,16.5883,16.5982,178823.0
2023-09-07 10:30:00,16.71,16.82,16.71,16.82,362510.0,16.5982,16.7075,16.5982,16.7075,362510.0
2023-09-07 10:35:00,16.8,16.81,16.77,16.8,194715.0,16.6876,16.6975,16.6578,16.6876,194715.0
2023-09-07 10:40:00,16.8,16.8,16.76,16.79,98986.0,16.6876,16.6876,16.6479,16.6777,98986.0
2023-09-07 10:45:00,16.78,16.81,16.78,16.81,138248.0,16.6677,16.6975,16.6677,16.6975,138248.0
2023-09-07 10:50:00,16.8,16.83,16.8,16.82,87946.0,16.6876,16.7174,16.6876,16.7075,87946.0
2023-09-07 10:55:00,16.82,16.84,16.81,16.82,152791.0,16.7075,16.7273,16.6975,16.7075,152791.0
2023-09-07 11:00:00,16.82,16.89,16.81,16.89,134283.0,16.7075,16.777,16.6975,16.777,134283.0
2023-09-07 11:05:00,16.89,16.93,16.88,16.89,220138.0,16.777,16.8167,16.7671,16.777,220138.0
2023-09-07 11:10:00,16.89,16.9,16.87,16.89,95777.0,16.777,16.7869,16.7571,16.777,95777.0
2023-09-07 11:15:00,16.89,16.89,16.86,16.88,142925.0,16.777,16.777,16.7472,16.7671,142925.0
2023-09-07 11:20:00,16.88,16.91,16.87,16.91,77184.0,16.7671,16.7969,16.7571,16.7969,77184.0
2023-09-07 11:25:00,16.91,16.95,16.9,16.95,126275.0,16.7969,16.8366,16.7869,16.8366,126275.0
2023-09-07 11:30:00,16.94,16.96,16.91,16.92,178175.0,16.8267,16.8465,16.7969,16.8068,178175.0
2023-09-07 11:35:00,16.91,16.96,16.91,16.96,151604.0,16.7969,16.8465,16.7969,16.8465,151604.0
2023-09-07 11:40:00,16.96,16.96,16.93,16.94,289340.0,16.8465,16.8465,16.8167,16.8267,289340.0
2023-09-07 11:45:00,16.94,16.95,16.92,16.94,497068.0,16.8267,16.8366,16.8068,16.8267,497068.0
2023-09-07 11:50:00,16.94,16.95,16.92,16.95,383977.0,16.8267,16.8366,16.8068,16.8366,383977.0
2023-09-07 11:55:00,16.95,16.97,16.92,16.93,493793.0,16.8366,16.8565,16.8068,16.8167,493793.0
2023-09-07 12:00:00,16.92,16.93,16.87,16.9,148722.0,16.8068,16.8167,16.7571,16.7869,148722.0
2023-09-07 12:05:00,16.9,16.91,16.87,16.9,607814.0,16.7869,16.7969,16.7571,16.7869,607814.0
2023-09-07 12:10:00,16.91,16.93,16.89,16.91,108141.0,16.7969,16.8167,16.777,16.7969,108141.0
2023-09-07 12:15:00,16.91,16.92,16.9,16.91,61675.0,16.7969,16.8068,16.7869,16.7969,61675.0
2023-09-07 12:20:00,16.91,16.91,16.88,16.91,111937.0,16.7969,16.7969,16.7671,16.7969,111937.0
2023-09-07 12:25:00,16.9,16.91,16.89,16.91,78783.0,16.7869,16.7969,16.777,16.7969,78783.0
2023-09-07 12:30:00,16.91,16.93,16.88,16.93,172466.0,16.7969,16.8167,16.7671,16.8167,172466.0
2023-09-07 12:35:00,16.93,16.93,16.89,16.91,73873.0,16.8167,16.8167,16.777,16.7969,73873.0
2023-09-07 12:40:00,16.91,16.92,16.89,16.91,100942.0,16.7969,16.8068,16.777,16.7969,100942.0
2023-09-07 12:45:00,16.91,16.91,16.89,16.91,69993.0,16.7969,16.7969,16.777,16.7969,69993.0
2023-09-07 12:50:00,16.91,16.91,16.9,16.91,73188.0,16.7969,16.7969,16.7869,16.7969,73188.0
2023-09-07 12:55:00,16.91,16.92,16.88,16.89,157461.0,16.7969,16.8068,16.7671,16.777,157461.0
2023-09-07 13:00:00,16.89,16.91,16.88,16.88,69200.0,16.777,16.7969,16.7671,16.7671,69200.0
2023-09-07 13:05:00,16.88,16.89,16.85,16.87,58738.0,16.7671,16.777,16.7373,16.7571,58738.0
2023-09-07 13:10:00,16.87,16.88,16.84,16.85,160405.0,16.7571,16.7671,16.7273,16.7373,160405.0
2023-09-07 13:15:00,16.85,16.89,16.84,16.89,109636.0,16.7373,16.777,16.7273,16.777,109636.0
2023-09-07 13:20:00,16.89,16.9,16.86,16.87,106447.0,16.777,16.7869,16.7472,16.7571,106447.0
2023-09-07 13:25:00,16.87,16.87,16.82,16.84,164591.0,16.7571,16.7571,16.7075,16.7273,164591.0
2023-09-07 13:30:00,16.84,16.86,16.83,16.84,94824.0,16.7273,16.7472,16.7174,16.7273,94824.0
2023-09-07 13:35:00,16.85,16.85,16.83,16.84,60966.0,16.7373,16.7373,16.7174,16.7273,60966.0
2023-09-07 13:40:00,16.84,16.87,16.83,16.86,134913.0,16.7273,16.7571,16.7174,16.7472,134913.0
2023-09-07 13:45:00,16.85,16.87,16.85,16.86,89283.0,16.7373,16.7571,16.7373,16.7472,89283.0
2023-09-07 13:50:00,16.85,16.88,16.85,16.87,115970.0,16.7373,16.7671,16.7373,16.7571,115970.0
2023-09-07 13:55:00,16.87,16.89,16.86,16.88,77643.0,16.7571,16.777,16.7472,16.7671,77643.0
2023-09-07 14:00:00,16.88,16.89,16.87,16.88,76662.0,16.7671,16.777,16.7571,16.7671,76662.0
2023-09-07 14:05:00,16.87,16.88,16.85,16.87,83495.0,16.7571,16.7671,16.7373,16.7571,83495.0
2023-09-07 14:10:00,16.87,16.87,16.85,16.85,105145.0,16.7571,16.7571,16.7373,16.7373,105145.0
2023-09-07 14:15:00,16.85,16.87,16.85,16.86,103806.0,16.7373,16.7571,16.7373,16.7472,103806.0
2023-09-07 14:20:00,16.86,16.88,16.86,16.88,124944.0,16.7472,16.7671,16.7472,16.7671,124944.0
2023-09-07 14:25:00,16.88,16.88,16.85,16.87,164428.0,16.7671,16.7671,16.7373,16.7571,164428.0
2023-09-07 14:30:00,16.87,16.88,16.86,16.87,61817.0,16.7571,16.7671,16.7472,16.7571,61817.0
2023-09-07 14:35:00,16.88,16.88,16.85,16.86,138749.0,16.7671,16.7671,16.7373,16.7472,138749.0
2023-09-07 14:40:00,16.87,16.88,16.86,16.87,85113.0,16.7571,16.7671,16.7472,16.7571,85113.0
2023-09-07 14:45:00,16.87,16.88,16.86,16.88,101087.0,16.7571,16.7671,16.7472,16.7671,101087.0
2023-09-07 14:50:00,16.88,16.89,16.87,16.88,166296.0,16.7671,16.777,16.7571,16.7671,166296.0
2023-09-07 14:55:00,16.88,16.88,16.86,16.86,194618.0,16.7671,16.7671,16.7472,16.7472,194618.0
2023-09-07 15:00:00,16.86,16.89,16.86,16.88,100552.0,16.7472,16.777,16.7472,16.7671,100552.0
2023-09-07 15:05:00,16.87,16.89,16.87,16.88,190285.0,16.7571,16.777,16.7571,16.7671,190285.0
2023-09-07 15:10:00,16.88,16.9,16.87,16.89,157414.0,16.7671,16.7869,16.7571,16.777,157414.0
2023-09-07 15:15:00,16.89,16.91,16.88,16.91,234726.0,16.777,16.7969,16.7671,16.7969,234726.0
2023-09-07 15:20:00,16.91,16.92,16.89,16.89,172200.0,16.7969,16.8068,16.777,16.777,172200.0
2023-09-07 15:25:00,16.89,16.91,16.89,16.91,118032.0,16.777,16.7969,16.777,16.7969,118032.0
2023-09-07 15:30:00,16.91,16.93,16.9,16.91,624132.0,16.7969,16.8167,16.7869,16.7969,624132.0
2023-09-07 15:35:00,16.91,16.92,16.89,16.91,215430.0,16.7969,16.8068,16.777,16.7969,215430.0
2023-09-07 15:40:00,16.91,16.91,16.9,16.91,362970.0,16.7969,16.7969,16.7869,16.7969,362970.0
2023-09-07 15:45:00,16.91,16.92,16.89,16.89,383130.0,16.7969,16.8068,16.777,16.777,383130.0
2023-09-07 15:50:00,16.89,16.91,16.87,16.88,530258.0,16.777,16.7969,16.7571,16.7671,530258.0
2023-09-07 15:55:00,16.88,16.89,16.87,16.89,1056339.0,16.7671,16.777,16.7571,16.777,1056339.0
2023-09-08 09:30:00,16.9,16.93,16.85,16.88,165528.0,16.7869,16.8167,16.7373,16.7671,165528.0
2023-09-08 09:35:00,16.87,16.93,16.87,16.93,110797.0,16.7571,16.8167,16.7571,16.8167,110797.0
2023-09-08 09:40:00,16.93,16.94,16.91,16.93,81693.0,16.8167,16.8267,16.7969,16.8167,81693.0
2023-09-08 09:45:00,16.93,17.01,16.92,17.01,448260.0,16.8167,16.8962,16.8068,16.8962,448260.0
2023-09-08 09:50:00,17.01,17.05,16.99,17.05,232859.0,16.8962,16.9359,16.8763,16.9359,232859.0
2023-09-08 09:55:00,17.05,17.09,17.04,17.09,83419.0,16.9359,16.9757,16.926,16.9757,83419.0
2023-09-08 10:00:00,17.09,17.09,17.0,17.01,172597.0,16.9757,16.9757,16.8863,16.8962,172597.0
2023-09-08 10:05:00,17.0,17.0,16.96,16.96,180196.0,16.8863,16.8863,16.8465,16.8465,180196.0
2023-09-08 10:10:00,16.96,16.96,16.92,16.93,146356.0,16.8465,16.8465,16.8068,16.8167,146356.0
2023-09-08 10:15:00,16.93,16.94,16.9,16.9,100367.0,16.8167,16.8267,16.7869,16.7869,100367.0
2023-09-08 10:20:00,16.9,16.96,16.9,16.95,164211.0,16.7869,16.8465,16.7869,16.8366,164211.0
2023-09-08 10:25:00,16.95,16.95,16.88,16.89,82663.0,16.8366,16.8366,16.7671,16.777,82663.0
2023-09-08 10:30:00,16.89,16.9,16.88,16.89,54141.0,16.777,16.7869,16.7671,16.777,54141.0
2023-09-08 10:35:00,16.89,16.91,16.87,16.91,75124.0,16.777,16.7969,16.7571,16.7969,75124.0
2023-09-08 10:40:00,16.91,16.94,16.91,16.93,110177.0,16.7969,16.8267,16.7969,16.8167,110177.0
2023-09-08 10:45:00,16.93,16.93,16.91,16.92,64884.0,16.8167,16.8167,16.7969,16.8068,64884.0
2023-09-08 10:50:00,16.91,16.92,16.88,16.91,122416.0,16.7969,16.8068,16.7671,16.7969,122416.0
2023-09-08 10:55:00,16.91,16.93,16.89,16.9,107585.0,16.7969,16.8167,16.777,16.7869,107585.0
2023-09-08 11:00:00,16.9,16.92,16.89,16.89,73551.0,16.7869,16.8068,16.777,16.777,73551.0
2023-09-08 11:05:00,16.89,16.9,16.86,16.9,115653.0,16.777,16.7869,16.7472,16.7869,115653.0
2023-09-08 11:10:00,16.9,16.94,16.9,16.94,51443.0,16.7869,16.8267,16.7869,16.8267,51443.0
2023-09-08 11:15:00,16.94,16.94,16.91,16.93,106513.0,16.8267,16.8267,16.7969,16.8167,106513.0
2023-09-08 11:20:00,16.93,16.93,16.87,16.87,148986.0,16.8167,16.8167,16.7571,16.7571,148986.0
2023-09-08 11:25:00,16.87,16.88,16.86,16.87,58670.0,16.7571,16.7671,16.7472,16.7571,58670.0
2023-09-08 11:30:00,16.87,16.9,16.84,16.89,135058.0,16.7571,16.7869,16.7273,16.777,135058.0
2023-09-08 11:35:00,16.89,16.91,16.87,16.91,65105.0,16.777,16.7969,16.7571,16.7969,65105.0
2023-09-08 11:40:00,16.91,16.91,16.87,16.87,66452.0,16.7969,16.7969,16.7571,16.7571,66452.0
2023-09-08 11:45:00,16.87,16.89,16.87,16.89,40131.0,16.7571,16.777,16.7571,16.777,40131.0
2023-09-08 11:50:00,16.89,16.89,16.86,16.88,81638.0,16.777,16.777,16.7472,16.7671,81638.0
2023-09-08 11:55:00,16.88,16.89,16.87,16.89,39514.0,16.7671,16.777,16.7571,16.777,39514.0
2023-09-08 12:00:00,16.89,16.9,16.88,16.89,35172.0,16.777,16.7869,16.7671,16.777,35172.0
2023-09-08 12:05:00,16.89,16.91,16.89,16.91,60458.0,16.777,16.7969,16.777,16.7969,60458.0
2023-09-08 12:10:00,16.91,16.93,16.9,16.91,72586.0,16.7969,16.8167,16.7869,16.7969,72586.0
2023-09-08 12:15:00,16.92,16.94,16.91,16.91,87920.0,16.8068,16.8267,16.7969,16.7969,87920.0
2023-09-08 12:20:00,16.91,16.92,16.9,16.91,75080.0,16.7969,16.8068,16.7869,16.7969,75080.0
2023-09-08 12:25:00,16.9,16.92,16.9,16.92,43358.0,16.7869,16.8068,16.7869,16.8068,43358.0
2023-09-08 12:30:00,16.92,16.96,16.91,16.96,62221.0,16.8068,16.8465,16.7969,16.8465,62221.0
2023-09-08 12:35:00,16.96,16.97,16.95,16.96,96075.0,16.8465,16.8565,16.8366,16.8465,96075.0
2023-09-08 12:40:00,16.96,16.98,16.96,16.98,79306.0,16.8465,16.8664,16.8465,16.8664,79306.0
2023-09-08 12:45:00,16.98,16.99,16.96,16.96,133460.0,16.8664,16.8763,16.8465,16.8465,133460.0
2023-09-08 12:50:00,16.96,16.99,16.96,16.98,56576.0,16.8465,16.8763,16.8465,16.8664,56576.0
2023-09-08 12:55:00,16.98,16.99,16.98,16.99,80826.0,16.8664,16.8763,16.8664,16.8763,80826.0
2023-09-08 13:00:00,16.98,16.99,16.98,16.98,22863.0,16.8664,16.8763,16.8664,16.8664,22863.0
2023-09-08 13:05:00,16.98,16.99,16.93,16.94,120760.0,16.8664,16.8763,16.8167,16.8267,120760.0
2023-09-08 13:10:00,16.94,16.94,16.91,16.93,76073.0,16.8267,16.8267,16.7969,16.8167,76073.0
2023-09-08 13:15:00,16.92,16.94,16.92,16.94,23661.0,16.8068,16.8267,16.8068,16.8267,23661.0
2023-09-08 13:20:00,16.94,16.94,16.92,16.93,56090.0,16.8267,16.8267,16.8068,16.8167,56090.0
2023-09-08 13:25:00,16.93,16.93,16.88,16.9,100161.0,16.8167,16.8167,16.7671,16.7869,100161.0
2023-09-08 13:30:00,16.89,16.9,16.87,16.88,47570.0,16.777,16.7869,16.7571,16.7671,47570.0
2023-09-08 13:35:00,16.88,16.9,16.87,16.89,52713.0,16.7671,16.7869,16.7571,16.777,52713.0
2023-09-08 13:40:00,16.89,16.91,16.89,16.91,103839.0,16.777,16.7969,16.777,16.7969,103839.0
2023-09-08 13:45:00,16.91,16.91,16.88,16.89,93863.0,16.7969,16.7969,16.7671,16.777,93863.0
2023-09-08 13:50:00,16.88,16.9,16.88,16.89,67485.0,16.7671,16.7869,16.7671,16.777,67485.0
2023-09-08 13:55:00,16.89,16.91,16.89,16.91,50019.0,16.777,16.7969,16.777,16.7969,50019.0
2023-09-08 14:00:00,16.91,16.91,16.89,16.89,67179.0,16.7969,16.7969,16.777,16.777,67179.0
2023-09-08 14:05:00,16.89,16.9,16.88,16.89,60022.0,16.777,16.7869,16.7671,16.777,60022.0
2023-09-08 14:10:00,16.89,16.9,16.86,16.87,91217.0,16.777,16.7869,16.7472,16.7571,91217.0
2023-09-08 14:15:00,16.87,16.88,16.86,16.88,108466.0,16.7571,16.7671,16.7472,16.7671,108466.0
2023-09-08 14:20:00,16.88,16.9,16.88,16.89,57096.0,16.7671,16.7869,16.7671,16.777,57096.0
2023-09-08 14:25:00,16.89,16.92,16.89,16.91,71004.0,16.777,16.8068,16.777,16.7969,71004.0
2023-09-08 14:30:00,16.91,16.92,16.9,16.9,70243.0,16.7969,16.8068,16.7869,16.7869,70243.0
2023-09-08 14:35:00,16.9,16.91,16.89,16.89,82580.0,16.7869,16.7969,16.777,16.777,82580.0
2023-09-08 14:40:00,16.89,16.9,16.89,16.89,34226.0,16.777,16.7869,16.777,16.777,34226.0
2023-09-08 14:45:00,16.89,16.91,16.89,16.91,93566.0,16.777,16.7969,16.777,16.7969,93566.0
2023-09-08 14:50:00,16.9,16.93,16.9,16.92,118637.0,16.7869,16.8167,16.7869,16.8068,118637.0
2023-09-08 14:55:00,16.92,16.92,16.91,16.92,40505.0,16.8068,16.8068,16.7969,16.8068,40505.0
2023-09-08 15:00:00,16.91,16.93,16.91,16.92,78451.0,16.7969,16.8167,16.7969,16.8068,78451.0
2023-09-08 15:05:00,16.92,16.93,16.91,16.92,85637.0,16.8068,16.8167,16.7969,16.8068,85637.0
2023-09-08 15:10:00,16.92,16.93,16.92,16.93,57098.0,16.8068,16.8167,16.8068,16.8167,57098.0
2023-09-08 15:15:00,16.92,16.93,16.92,16.93,67026.0,16.8068,16.8167,16.8068,16.8167,67026.0
2023-09-08 15:20:00,16.93,16.95,16.92,16.93,301565.0,16.8167,16.8366,16.8068,16.8167,301565.0
2023-09-08 15:25:00,16.93,16.94,16.93,16.94,80450.0,16.8167,16.8267,16.8167,16.8267,80450.0
2023-09-08 15:30:00,16.93,16.98,16.93,16.98,196347.0,16.8167,16.8664,16.8167,16.8664,196347.0
2023-09-08 15:35:00,16.98,16.98,16.97,16.98,65049.0,16.8664,16.8664,16.8565,16.8664,65049.0
2023-09-08 15:40:00,16.98,16.99,16.97,16.99,179475.0,16.8664,16.8763,16.8565,16.8763,179475.0
2023-09-08 15:45:00,16.99,16.99,16.97,16.98,331659.0,16.8763,16.8763,16.8565,16.8664,331659.0
2023-09-08 15:50:00,16.99,16.99,16.95,16.95,296149.0,16.8763,16.8763,16.8366,16.8366,296149.0
2023-09-08 15:55:00,16.96,16.98,16.95,16.98,662264.0,16.8465,16.8664,16.8366,16.8664,662264.0
2023-09-11 09:30:00,17.05,17.06,16.98,17.01,184335.0,16.9359,16.9459,16.8664,16.8962,184335.0
2023-09-11 09:35:00,17.02,17.07,17.0,17.07,152827.0,16.9061,16.9558,16.8863,16.9558,152827.0
2023-09-11 09:40:00,17.07,17.07,17.01,17.05,85481.0,16.9558,16.9558,16.8962,16.9359,85481.0
2023-09-11 09:45:00,17.05,17.06,17.04,17.05,100305.0,16.9359,16.9459,16.926,16.9359,100305.0
2023-09-11 09:50:00,17.05,17.07,17.04,17.05,92538.0,16.9359,16.9558,16.926,16.9359,92538.0
2023-09-11 09:55:00,17.05,17.06,17.01,17.02,85738.0,16.9359,16.9459,16.8962,16.9061,85738.0
2023-09-11 10:00:00,17.01,17.05,17.01,17.02,200345.0,16.8962,16.9359,16.8962,16.9061,200345.0
2023-09-11 10:05:00,17.02,17.05,17.01,17.05,104719.0,16.9061,16.9359,16.8962,16.9359,104719.0
2023-09-11 10:10:00,17.05,17.07,17.04,17.07,102519.0,16.9359,16.9558,16.926,16.9558,102519.0
2023-09-11 10:15:00,17.07,17.1,17.06,17.1,146671.0,16.9558,16.9856,16.9459,16.9856,146671.0
2023-09-11 10:20:00,17.09,17.1,17.07,17.07,121449.0,16.9757,16.9856,16.9558,16.9558,121449.0
2023-09-11 10:25:00,17.07,17.08,17.05,17.08,115004.0,16.9558,16.9657,16.9359,16.9657,115004.0
2023-09-11 10:30:00,17.08,17.09,17.06,17.07,129893.0,16.9657,16.9757,16.9459,16.9558,129893.0
2023-09-11 10:35:00,17.07,17.09,17.04,17.05,166737.0,16.9558,16.9757,16.926,16.9359,166737.0
2023-09-11 10:40:00,17.05,17.06,17.03,17.05,77183.0,16.9359,16.9459,16.9161,16.9359,77183.0
2023-09-11 10:45:00,17.05,17.05,17.02,17.03,101288.0,16.9359,16.9359,16.9061,16.9161,101288.0
2023-09-11 10:50:00,17.03,17.04,16.99,17.0,100017.0,16.9161,16.926,16.8763,16.8863,100017.0
2023-09-11 10:55:00,17.0,17.0,16.98,16.98,119041.0,16.8863,16.8863,16.8664,16.8664,119041.0
2023-09-11 11:00:00,16.98,16.99,16.94,16.95,129158.0,16.8664,16.8763,16.8267,16.8366,129158.0
2023-09-11 11:05:00,16.96,16.96,16.95,16.96,73031.0,16.8465,16.8465,16.8366,16.8465,73031.0
2023-09-11 11:10:00,16.95,16.98,16.94,16.98,124532.0,16.8366,16.8664,16.8267,16.8664,124532.0
2023-09-11 11:15:00,16.98,17.0,16.97,17.0,103633.0,16.8664,16.8863,16.8565,16.8863,103633.0
2023-09-11 11:20:00,17.0,17.0,16.97,16.98,110044.0,16.8863,16.8863,16.8565,16.8664,110044.0
2023-09-11 11:25:00,16.99,17.0,16.98,16.98,84058.0,16.8763,16.8863,16.8664,16.8664,84058.0
2023-09-11 11:30:00,16.98,16.99,16.97,16.98,78752.0,16.8664,16.8763,16.8565,16.8664,78752.0
2023-09-11 11:35:00,16.98,16.99,16.95,16.98,164363.0,16.8664,16.8763,16.8366,16.8664,164363.0
2023-09-11 11:40:00,16.99,17.0,16.98,17.0,95840.0,16.8763,16.8863,16.8664,16.8863,95840.0
2023-09-11 11:45:00,17.0,17.02,16.97,16.98,154058.0,16.8863,16.9061,16.8565,16.8664,154058.0
2023-09-11 11:50:00,16.98,16.98,16.96,16.98,79183.0,16.8664,16.8664,16.8465,16.8664,79183.0
2023-09-11 11:55:00,16.98,17.01,16.98,17.01,97224.0,16.8664,16.8962,16.8664,16.8962,97224.0
2023-09-11 12:00:00,17.01,17.01,16.99,17.0,59958.0,16.8962,16.8962,16.8763,16.8863,59958.0
2023-09-11 12:05:00,16.99,17.02,16.99,17.01,140457.0,16.8763,16.9061,16.8763,16.8962,140457.0
2023-09-11 12:10:00,17.01,17.01,16.99,17.0,55223.0,16.8962,16.8962,16.8763,16.8863,55223.0
2023-09-11 12:15:00,17.0,17.0,16.98,16.98,72119.0,16.8863,16.8863,16.8664,16.8664,72119.0
2023-09-11 12:20:00,16.98,17.01,16.98,17.0,94277.0,16.8664,16.8962,16.8664,16.8863,94277.0
2023-09-11 12:25:00,17.0,17.0,16.98,17.0,99514.0,16.8863,16.8863,16.8664,16.8863,99514.0
2023-09-11 12:30:00,17.0,17.02,16.99,17.02,75462.0,16.8863,16.9061,16.8763,16.9061,75462.0
2023-09-11 12:35:00,17.02,17.02,17.01,17.02,44025.0,16.9061,16.9061,16.8962,16.9061,44025.0
2023-09-11 12:40:00,17.01,17.02,17.0,17.01,57835.0,16.8962,16.9061,16.8863,16.8962,57835.0
2023-09-11 12:45:00,17.01,17.02,17.0,17.02,79230.0,16.8962,16.9061,16.8863,16.9061,79230.0
2023-09-11 12:50:00,17.02,17.04,17.01,17.04,144314.0,16.9061,16.926,16.8962,16.926,144314.0
2023-09-11 12:55:00,17.04,17.04,17.01,17.01,262668.0,16.926,16.926,16.8962,16.8962,262668.0
2023-09-11 13:00:00,17.01,17.02,17.0,17.02,147938.0,16.8962,16.9061,16.8863,16.9061,147938.0
2023-09-11 13:05:00,17.02,17.02,16.99,17.0,113344.0,16.9061,16.9061,16.8763,16.8863,113344.0
2023-09-11 13:10:00,17.0,17.01,16.98,17.01,100456.0,16.8863,16.8962,16.8664,16.8962,100456.0
2023-09-11 13:15:00,17.01,17.02,17.0,17.02,57123.0,16.8962,16.9061,16.8863,16.9061,57123.0
2023-09-11 13:20:00,17.02,17.02,16.98,16.98,90930.0,16.9061,16.9061,16.8664,16.8664,90930.0
2023-09-11 13:25:00,16.98,16.99,16.97,16.98,52016.0,16.8664,16.8763,16.8565,16.8664,52016.0
2023-09-11 13:30:00,16.99,16.99,16.97,16.98,68209.0,16.8763,16.8763,16.8565,16.8664,68209.0
2023-09-11 13:35:00,16.98,16.99,16.97,16.98,94016.0,16.8664,16.8763,16.8565,16.8664,94016.0
2023-09-11 13:40:00,16.98,16.99,16.96,16.96,62807.0,16.8664,16.8763,16.8465,16.8465,62807.0
2023-09-11 13:45:00,16.96,16.97,16.95,16.95,60950.0,16.8465,16.8565,16.8366,16.8366,60950.0
2023-09-11 13:50:00,16.95,16.97,16.94,16.96,123899.0,16.8366,16.8565,16.8267,16.8465,123899.0
2023-09-11 13:55:00,16.96,16.97,16.95,16.96,65927.0,16.8465,16.8565,16.8366,16.8465,65927.0
2023-09-11 14:00:00,16.96,16.96,16.94,16.95,52328.0,16.8465,16.8465,16.8267,16.8366,52328.0
2023-09-11 14:05:00,16.95,16.95,16.94,16.95,62911.0,16.8366,16.8366,16.8267,16.8366,62911.0
2023-09-11 14:10:00,16.94,16.95,16.93,16.94,58517.0,16.8267,16.8366,16.8167,16.8267,58517.0
2023-09-11 14:15:00,16.94,16.95,16.93,16.95,91525.0,16.8267,16.8366,16.8167,16.8366,91525.0
2023-09-11 14:20:00,16.95,16.95,16.93,16.93,62655.0,16.8366,16.8366,16.8167,16.8167,62655.0
2023-09-11 14:25:00,16.93,16.95,16.93,16.95,89352.0,16.8167,16.8366,16.8167,16.8366,89352.0
2023-09-11 14:30:00,16.95,16.95,16.94,16.95,60465.0,16.8366,16.8366,16.8267,16.8366,60465.0
2023-09-11 14:35:00,16.95,16.96,16.94,16.95,92588.0,16.8366,16.8465,16.8267,16.8366,92588.0
2023-09-11 14:40:00,16.95,16.96,16.94,16.95,75402.0,16.8366,16.8465,16.8267,16.8366,75402.0
2023-09-11 14:45:00,16.95,16.96,16.94,16.96,62813.0,16.8366,16.8465,16.8267,16.8465,62813.0
2023-09-11 14:50:00,16.95,16.96,16.94,16.95,64178.0,16.8366,16.8465,16.8267,16.8366,64178.0
2023-09-11 14:55:00,16.95,16.95,16.94,16.95,44901.0,16.8366,16.8366,16.8267,16.8366,44901.0
2023-09-11 15:00:00,16.95,16.95,16.94,16.95,52033.0,16.8366,16.8366,16.8267,16.8366,52033.0
2023-09-11 15:05:00,16.95,16.97,16.94,16.96,164223.0,16.8366,16.8565,16.8267,16.8465,164223.0
2023-09-11 15:10:00,16.96,16.97,16.95,16.97,95377.0,16.8465,16.8565,16.8366,16.8565,95377.0
2023-09-11 15:15:00,16.96,16.97,16.96,16.96,79436.0,16.8465,16.8565,16.8465,16.8465,79436.0
2023-09-11 15:20:00,16.96,16.98,16.95,16.96,146066.0,16.8465,16.8664,16.8366,16.8465,146066.0
2023-09-11 15:25:00,16.96,16.96,16.94,16.94,95073.0,16.8465,16.8465,16.8267,16.8267,95073.0
2023-09-11 15:30:00,16.94,16.95,16.92,16.93,213868.0,16.8267,16.8366,16.8068,16.8167,213868.0
2023-09-11 15:35:00,16.93,16.95,16.92,16.95,166348.0,16.8167,16.8366,16.8068,16.8366,166348.0
2023-09-11 15:40:00,16.95,16.95,16.93,16.93,199696.0,16.8366,16.8366,16.8167,16.8167,199696.0
2023-09-11 15:45:00,16.94,16.95,16.93,16.95,302281.0,16.8267,16.8366,16.8167,16.8366,302281.0
2023-09-11 15:50:00,16.94,16.95,16.91,16.91,399575.0,16.8267,16.8366,16.7969,16.7969,399575.0
2023-09-11 15:55:00,16.91,16.92,16.89,16.89,887800.0,16.7969,16.8068,16.777,16.777,887800.0
2023-09-12 09:30:00,16.88,16.99,16.86,16.99,174768.0,16.7671,16.8763,16.7472,16.8763,174768.0
2023-09-12 09:35:00,16.99,17.01,16.93,16.94,136059.0,16.8763,16.8962,16.8167,16.8267,136059.0
2023-09-12 09:40:00,16.93,16.95,16.91,16.93,85615.0,16.8167,16.8366,16.7969,16.8167,85615.0
2023-09-12 09:45:00,16.93,16.94,16.9,16.93,109222.0,16.8167,16.8267,16.7869,16.8167,109222.0
2023-09-12 09:50:00,16.93,16.94,16.92,16.94,58964.0,16.8167,16.8267,16.8068,16.8267,58964.0
2023-09-12 09:55:00,16.94,16.99,16.93,16.98,191192.0,16.8267,16.8763,16.8167,16.8664,191192.0
2023-09-12 10:00:00,16.98,16.99,16.96,16.96,149961.0,16.8664,16.8763,16.8465,16.8465,149961.0
2023-09-12 10:05:00,16.96,16.98,16.95,16.98,96958.0,16.8465,16.8664,16.8366,16.8664,96958.0
2023-09-12 10:10:00,16.97,17.01,16.97,16.98,324449.0,16.8565,16.8962,16.8565,16.8664,324449.0
2023-09-12 10:15:00,16.98,17.0,16.97,16.97,140178.0,16.8664,16.8863,16.8565,16.8565,140178.0
2023-09-12 10:20:00,17.0,17.0,16.97,16.98,91893.0,16.8863,16.8863,16.8565,16.8664,91893.0
2023-09-12 10:25:00,16.98,17.0,16.97,16.98,67827.0,16.8664,16.8863,16.8565,16.8664,67827.0
2023-09-12 10:30:00,16.98,16.99,16.95,16.96,124704.0,16.8664,16.8763,16.8366,16.8465,124704.0
2023-09-12 10:35:00,16.96,17.01,16.95,17.01,110433.0,16.8465,16.8962,16.8366,16.8962,110433.0
2023-09-12 10:40:00,17.01,17.02,17.0,17.02,96008.0,16.8962,16.9061,16.8863,16.9061,96008.0
2023-09-12 10:45:00,17.02,17.02,17.01,17.02,54763.0,16.9061,16.9061,16.8962,16.9061,54763.0
2023-09-12 10:50:00,17.02,17.03,17.01,17.02,96338.0,16.9061,16.9161,16.8962,16.9061,96338.0
2023-09-12 10:55:00,17.02,17.03,17.0,17.01,104874.0,16.9061,16.9161,16.8863,16.8962,104874.0
2023-09-12 11:00:00,17.01,17.02,17.0,17.01,91832.0,16.8962,16.9061,16.8863,16.8962,91832.0
2023-09-12 11:05:00,17.01,17.01,16.98,17.0,104623.0,16.8962,16.8962,16.8664,16.8863,104623.0
2023-09-12 11:10:00,17.0,17.02,16.99,17.02,72352.0,16.8863,16.9061,16.8763,16.9061,72352.0
2023-09-12 11:15:00,17.02,17.03,17.01,17.03,54220.0,16.9061,16.9161,16.8962,16.9161,54220.0
2023-09-12 11:20:00,17.03,17.04,17.02,17.04,47028.0,16.9161,16.926,16.9061,16.926,47028.0
2023-09-12 11:25:00,17.04,17.04,17.0,17.01,165940.0,16.926,16.926,16.8863,16.8962,165940.0
2023-09-12 11:30:00,17.0,17.0,16.98,16.98,89565.0,16.8863,16.8863,16.8664,16.8664,89565.0
2023-09-12 11:35:00,16.98,17.0,16.98,16.98,94162.0,16.8664,16.8863,16.8664,16.8664,94162.0
2023-09-12 11:40:00,16.98,16.99,16.98,16.98,49179.0,16.8664,16.8763,16.8664,16.8664,49179.0
2023-09-12 11:45:00,16.98,16.98,16.96,16.97,87167.0,16.8664,16.8664,16.8465,16.8565,87167.0
2023-09-12 11:50:00,16.98,16.99,16.97,16.98,131593.0,16.8664,16.8763,16.8565,16.8664,131593.0
2023-09-12 11:55:00,16.98,17.0,16.98,17.0,161556.0,16.8664,16.8863,16.8664,16.8863,161556.0
2023-09-12 12:00:00,17.0,17.02,16.99,17.02,109016.0,16.8863,16.9061,16.8763,16.9061,109016.0
2023-09-12 12:05:00,17.01,17.03,17.01,17.02,124771.0,16.8962,16.9161,16.8962,16.9061,124771.0
2023-09-12 12:10:00,17.02,17.02,17.0,17.02,84216.0,16.9061,16.9061,16.8863,16.9061,84216.0
2023-09-12 12:15:00,17.02,17.02,16.99,16.99,84907.0,16.9061,16.9061,16.8763,16.8763,84907.0
2023-09-12 12:20:00,16.99,17.0,16.98,16.98,67439.0,16.8763,16.8863,16.8664,16.8664,67439.0
2023-09-12 12:25:00,16.98,17.01,16.98,17.0,102527.0,16.8664,16.8962,16.8664,16.8863,102527.0
2023-09-12 12:30:00,17.0,17.01,16.99,17.01,102404.0,16.8863,16.8962,16.8763,16.8962,102404.0
2023-09-12 12:35:00,17.0,17.01,17.0,17.01,26223.0,16.8863,16.8962,16.8863,16.8962,26223.0
2023-09-12 12:40:00,17.01,17.02,17.0,17.02,103931.0,16.8962,16.9061,16.8863,16.9061,103931.0
2023-09-12 12:45:00,17.02,17.02,17.01,17.02,63984.0,16.9061,16.9061,16.8962,16.9061,63984.0
2023-09-12 12:50:00,17.02,17.02,16.99,17.0,67350.0,16.9061,16.9061,16.8763,16.8863,67350.0
2023-09-12 12:55:00,17.0,17.0,16.99,17.0,58166.0,16.8863,16.8863,16.8763,16.8863,58166.0
2023-09-12 13:00:00,17.0,17.02,16.99,17.02,54973.0,16.8863,16.9061,16.8763,16.9061,54973.0
2023-09-12 13:05:00,17.02,17.04,17.0,17.0,117949.0,16.9061,16.926,16.8863,16.8863,117949.0
2023-09-12 13:10:00,17.01,17.01,16.99,17.0,69483.0,16.8962,16.8962,16.8763,16.8863,69483.0
2023-09-12 13:15:00,17.0,17.01,16.98,16.98,70272.0,16.8863,16.8962,16.8664,16.8664,70272.0
2023-09-12 13:20:00,16.99,17.01,16.98,17.0,92711.0,16.8763,16.8962,16.8664,16.8863,92711.0
2023-09-12 13:25:00,17.0,17.0,16.98,16.98,67476.0,16.8863,16.8863,16.8664,16.8664,67476.0
2023-09-12 13:30:00,16.98,16.99,16.96,16.98,93057.0,16.8664,16.8763,16.8465,16.8664,93057.0
2023-09-12 13:35:00,16.98,16.98,16.94,16.96,116073.0,16.8664,16.8664,16.8267,16.8465,116073.0
2023-09-12 13:40:00,16.96,16.97,16.95,16.96,111224.0,16.8465,16.8565,16.8366,16.8465,111224.0
2023-09-12 13:45:00,16.96,16.97,16.96,16.96,34892.0,16.8465,16.8565,16.8465,16.8465,34892.0
2023-09-12 13:50:00,16.96,16.97,16.96,16.96,39611.0,16.8465,16.8565,16.8465,16.8465,39611.0
2023-09-12 13:55:00,16.96,16.97,16.96,16.96,47245.0,16.8465,16.8565,16.8465,16.8465,47245.0
2023-09-12 14:00:00,16.96,16.97,16.94,16.94,86003.0,16.8465,16.8565,16.8267,16.8267,86003.0
2023-09-12 14:05:00,16.94,16.96,16.93,16.95,131190.0,16.8267,16.8465,16.8167,16.8366,131190.0
2023-09-12 14:10:00,16.95,16.95,16.93,16.95,109096.0,16.8366,16.8366,16.8167,16.8366,109096.0
2023-09-12 14:15:00,16.94,16.96,16.94,16.96,119538.0,16.8267,16.8465,16.8267,16.8465,119538.0
2023-09-12 14:20:00,16.96,16.97,16.95,16.96,116348.0,16.8465,16.8565,16.8366,16.8465,116348.0
2023-09-12 14:25:00,16.96,16.97,16.94,16.95,315560.0,16.8465,16.8565,16.8267,16.8366,315560.0
2023-09-12 14:30:00,16.96,16.96,16.94,16.94,129338.0,16.8465,16.8465,16.8267,16.8267,129338.0
2023-09-12 14:35:00,16.95,16.95,16.93,16.94,65914.0,16.8366,16.8366,16.8167,16.8267,65914.0
2023-09-12 14:40:00,16.94,16.94,16.91,16.91,76758.0,16.8267,16.8267,16.7969,16.7969,76758.0
2023-09-12 14:45:00,16.91,16.91,16.9,16.91,182694.0,16.7969,16.7969,16.7869,16.7969,182694.0
2023-09-12 14:50:00,16.9,16.91,16.89,16.9,62916.0,16.7869,16.7969,16.777,16.7869,62916.0
2023-09-12 14:55:00,16.89,16.92,16.89,16.91,164203.0,16.777,16.8068,16.777,16.7969,164203.0
2023-09-12 15:00:00,16.91,16.92,16.89,16.92,136629.0,16.7969,16.8068,16.777,16.8068,136629.0
2023-09-12 15:05:00,16.92,16.92,16.91,16.91,56610.0,16.8068,16.8068,16.7969,16.7969,56610.0
2023-09-12 15:10:00,16.91,16.92,16.91,16.91,69723.0,16.7969,16.8068,16.7969,16.7969,69723.0
2023-09-12 15:15:00,16.91,16.92,16.91,16.91,72960.0,16.7969,16.8068,16.7969,16.7969,72960.0
2023-09-12 15:20:00,16.91,16.94,16.91,16.91,165255.0,16.7969,16.8267,16.7969,16.7969,165255.0
2023-09-12 15:25:00,16.91,16.92,16.91,16.92,90453.0,16.7969,16.8068,16.7969,16.8068,90453.0
2023-09-12 15:30:00,16.91,16.95,16.91,16.95,127818.0,16.7969,16.8366,16.7969,16.8366,127818.0
2023-09-12 15:35:00,16.95,16.95,16.94,16.95,101722.0,16.8366,16.8366,16.8267,16.8366,101722.0
2023-09-12 15:40:00,16.95,16.97,16.94,16.96,242951.0,16.8366,16.8565,16.8267,16.8465,242951.0
2023-09-12 15:45:00,16.96,16.96,16.93,16.94,249106.0,16.8465,16.8465,16.8167,16.8267,249106.0
2023-09-12 15:50:00,16.94,16.98,16.93,16.96,483319.0,16.8267,16.8664,16.8167,16.8465,483319.0
2023-09-12 15:55:00,16.96,16.98,16.93,16.93,1112909.0,16.8465,16.8664,16.8167,16.8167,1112909.0
2023-09-13 09:30:00,16.95,17.02,16.93,17.01,171664.0,16.8366,16.9061,16.8167,16.8962,171664.0
2023-09-13 09:35:00,17.01,17.03,16.98,17.02,153940.0,16.8962,16.9161,16.8664,16.9061,153940.0
2023-09-13 09:40:00,17.02,17.06,17.01,17.05,155363.0,16.9061,16.9459,16.8962,16.9359,155363.0
2023-09-13 09:45:00,17.05,17.07,17.05,17.05,164465.0,16.9359,16.9558,16.9359,16.9359,164465.0
2023-09-13 09:50:00,17.05,17.06,16.99,16.99,113386.0,16.9359,16.9459,16.8763,16.8763,113386.0
2023-09-13 09:55:00,17.0,17.02,16.95,16.95,138089.0,16.8863,16.9061,16.8366,16.8366,138089.0
2023-09-13 10:00:00,16.96,17.0,16.95,16.98,169090.0,16.8465,16.8863,16.8366,16.8664,169090.0
2023-09-13 10:05:00,16.98,16.98,16.91,16.92,234606.0,16.8664,16.8664,16.7969,16.8068,234606.0
2023-09-13 10:10:00,16.92,16.93,16.87,16.87,113681.0,16.8068,16.8167,16.7571,16.7571,113681.0
2023-09-13 10:15:00,16.87,16.88,16.78,16.8,586156.0,16.7571,16.7671,16.6677,16.6876,586156.0
2023-09-13 10:20:00,16.8,16.8,16.74,16.76,427179.0,16.6876,16.6876,16.628,16.6479,427179.0
2023-09-13 10:25:00,16.76,16.79,16.75,16.76,293703.0,16.6479,16.6777,16.6379,16.6479,293703.0
2023-09-13 10:30:00,16.76,16.77,16.74,16.76,201418.0,16.6479,16.6578,16.628,16.6479,201418.0
2023-09-13 10:35:00,16.77,16.8,16.76,16.76,331723.0,16.6578,16.6876,16.6479,16.6479,331723.0
2023-09-13 10:40:00,16.76,16.77,16.73,16.76,282193.0,16.6479,16.6578,16.6181,16.6479,282193.0
2023-09-13 10:45:00,16.76,16.79,16.74,16.78,246243.0,16.6479,16.6777,16.628,16.6677,246243.0
2023-09-13 10:50:00,16.78,16.82,16.78,16.82,124579.0,16.6677,16.7075,16.6677,16.7075,124579.0
2023-09-13 10:55:00,16.82,16.84,16.81,16.82,197132.0,16.7075,16.7273,16.6975,16.7075,197132.0
2023-09-13 11:00:00,16.82,16.83,16.81,16.82,136832.0,16.7075,16.7174,16.6975,16.7075,136832.0
2023-09-13 11:05:00,16.82,16.83,16.79,16.8,150767.0,16.7075,16.7174,16.6777,16.6876,150767.0
2023-09-13 11:10:00,16.8,16.83,16.8,16.82,86023.0,16.6876,16.7174,16.6876,16.7075,86023.0
2023-09-13 11:15:00,16.82,16.84,16.82,16.84,164094.0,16.7075,16.7273,16.7075,16.7273,164094.0
2023-09-13 11:20:00,16.84,16.84,16.83,16.84,95732.0,16.7273,16.7273,16.7174,16.7273,95732.0
2023-09-13 11:25:00,16.84,16.87,16.83,16.86,192522.0,16.7273,16.7571,16.7174,16.7472,192522.0
2023-09-13 11:30:00,16.86,16.86,16.85,16.85,106275.0,16.7472,16.7472,16.7373,16.7373,106275.0
2023-09-13 11:35:00,16.86,16.86,16.83,16.85,150832.0,16.7472,16.7472,16.7174,16.7373,150832.0
2023-09-13 11:40:00,16.85,16.85,16.84,16.85,70513.0,16.7373,16.7373,16.7273,16.7373,70513.0
2023-09-13 11:45:00,16.85,16.88,16.84,16.88,280826.0,16.7373,16.7671,16.7273,16.7671,280826.0
2023-09-13 11:50:00,16.88,16.88,16.87,16.88,73699.0,16.7671,16.7671,16.7571,16.7671,73699.0
2023-09-13 11:55:00,16.87,16.88,16.86,16.87,130431.0,16.7571,16.7671,16.7472,16.7571,130431.0
2023-09-13 12:00:00,16.87,16.88,16.86,16.88,141345.0,16.7571,16.7671,16.7472,16.7671,141345.0
2023-09-13 12:05:00,16.87,16.88,16.87,16.88,70209.0,16.7571,16.7671,16.7571,16.7671,70209.0
2023-09-13 12:10:00,16.87,16.88,16.87,16.88,164258.0,16.7571,16.7671,16.7571,16.7671,164258.0
2023-09-13 12:15:00,16.87,16.91,16.87,16.91,189366.0,16.7571,16.7969,16.7571,16.7969,189366.0
2023-09-13 12:20:00,16.91,16.91,16.89,16.89,101171.0,16.7969,16.7969,16.777,16.777,101171.0
2023-09-13 12:25:00,16.89,16.9,16.89,16.9,55781.0,16.777,16.7869,16.777,16.7869,55781.0
2023-09-13 12:30:00,16.89,16.9,16.88,16.89,212638.0,16.777,16.7869,16.7671,16.777,212638.0
2023-09-13 12:35:00,16.89,16.91,16.89,16.89,124600.0,16.777,16.7969,16.777,16.777,124600.0
2023-09-13 12:40:00,16.89,16.9,16.88,16.89,49721.0,16.777,16.7869,16.7671,16.777,49721.0
2023-09-13 12:45:00,16.89,16.91,16.88,16.91,108579.0,16.777,16.7969,16.7671,16.7969,108579.0
2023-09-13 12:50:00,16.91,16.91,16.9,16.91,51114.0,16.7969,16.7969,16.7869,16.7969,51114.0
2023-09-13 12:55:00,16.91,16.92,16.9,16.91,85251.0,16.7969,16.8068,16.7869,16.7969,85251.0
2023-09-13 13:00:00,16.91,16.96,16.9,16.92,365105.0,16.7969,16.8465,16.7869,16.8068,365105.0
2023-09-13 13:05:00,16.93,16.94,16.92,16.94,39802.0,16.8167,16.8267,16.8068,16.8267,39802.0
2023-09-13 13:10:00,16.94,16.94,16.92,16.94,68006.0,16.8267,16.8267,16.8068,16.8267,68006.0
2023-09-13 13:15:00,16.94,16.96,16.93,16.96,108630.0,16.8267,16.8465,16.8167,16.8465,108630.0
2023-09-13 13:20:00,16.96,16.98,16.95,16.98,78703.0,16.8465,16.8664,16.8366,16.8664,78703.0
2023-09-13 13:25:00,16.98,16.99,16.97,16.98,69753.0,16.8664,16.8763,16.8565,16.8664,69753.0
2023-09-13 13:30:00,16.99,17.01,16.98,17.01,215757.0,16.8763,16.8962,16.8664,16.8962,215757.0
2023-09-13 13:35:00,17.01,17.01,16.98,16.98,90060.0,16.8962,16.8962,16.8664,16.8664,90060.0
2023-09-13 13:40:00,16.98,16.99,16.98,16.98,57227.0,16.8664,16.8763,16.8664,16.8664,57227.0
2023-09-13 13:45:00,16.98,17.0,16.98,17.0,143953.0,16.8664,16.8863,16.8664,16.8863,143953.0
2023-09-13 13:50:00,17.0,17.01,16.99,17.01,85269.0,16.8863,16.8962,16.8763,16.8962,85269.0
2023-09-13 13:55:00,17.01,17.01,16.99,17.0,127374.0,16.8962,16.8962,16.8763,16.8863,127374.0
2023-09-13 14:00:00,17.0,17.01,16.99,17.01,94322.0,16.8863,16.8962,16.8763,16.8962,94322.0
2023-09-13 14:05:00,17.01,17.03,17.0,17.03,74651.0,16.8962,16.9161,16.8863,16.9161,74651.0
2023-09-13 14:10:00,17.03,17.05,17.02,17.04,141808.0,16.9161,16.9359,16.9061,16.926,141808.0
2023-09-13 14:15:00,17.04,17.05,17.03,17.05,57240.0,16.926,16.9359,16.9161,16.9359,57240.0
2023-09-13 14:20:00,17.05,17.05,17.02,17.03,122105.0,16.9359,16.9359,16.9061,16.9161,122105.0
2023-09-13 14:25:00,17.02,17.03,16.99,17.01,149460.0,16.9061,16.9161,16.8763,16.8962,149460.0
2023-09-13 14:30:00,17.0,17.01,16.95,16.96,1792916.0,16.8863,16.8962,16.8366,16.8465,1792916.0
2023-09-13 14:35:00,16.96,17.0,16.96,17.0,299101.0,16.8465,16.8863,16.8465,16.8863,299101.0
2023-09-13 14:40:00,17.0,17.0,16.98,16.98,115312.0,16.8863,16.8863,16.8664,16.8664,115312.0
2023-09-13 14:45:00,16.98,16.99,16.96,16.98,139574.0,16.8664,16.8763,16.8465,16.8664,139574.0
2023-09-13 14:50:00,16.98,16.98,16.95,16.96,156023.0,16.8664,16.8664,16.8366,16.8465,156023.0
2023-09-13 14:55:00,16.96,16.96,16.94,16.96,141124.0,16.8465,16.8465,16.8267,16.8465,141124.0
2023-09-13 15:00:00,16.96,16.96,16.95,16.96,125465.0,16.8465,16.8465,16.8366,16.8465,125465.0
2023-09-13 15:05:00,16.96,16.98,16.94,16.97,712842.0,16.8465,16.8664,16.8267,16.8565,712842.0
2023-09-13 15:10:00,16.96,17.0,16.96,16.99,433733.0,16.8465,16.8863,16.8465,16.8763,433733.0
2023-09-13 15:15:00,17.0,17.01,16.98,17.0,251016.0,16.8863,16.8962,16.8664,16.8863,251016.0
2023-09-13 15:20:00,17.0,17.01,16.99,17.0,181889.0,16.8863,16.8962,16.8763,16.8863,181889.0
2023-09-13 15:25:00,17.0,17.01,16.99,17.01,248680.0,16.8863,16.8962,16.8763,16.8962,248680.0
2023-09-13 15:30:00,17.01,17.04,16.99,17.03,572991.0,16.8962,16.926,16.8763,16.9161,572991.0
2023-09-13 15:35:00,17.03,17.03,17.0,17.03,265850.0,16.9161,16.9161,16.8863,16.9161,265850.0
2023-09-13 15:40:00,17.03,17.05,17.02,17.03,551920.0,16.9161,16.9359,16.9061,16.9161,551920.0
2023-09-13 15:45:00,17.03,17.04,17.02,17.04,353385.0,16.9161,16.926,16.9061,16.926,353385.0
2023-09-13 15:50:00,17.04,17.08,17.03,17.07,609400.0,16.926,16.9657,16.9161,16.9558,609400.0
2023-09-13 15:55:00,17.07,17.09,17.05,17.08,2310168.0,16.9558,16.9757,16.9359,16.9657,2310168.0
2023-09-14 09:30:00,17.09,17.22,17.01,17.2,394504.0,16.9757,17.1048,16.8962,17.0849,394504.0
2023-09-14 09:35:00,17.2,17.23,17.17,17.19,630274.0,17.0849,17.1147,17.0551,17.075,630274.0
2023-09-14 09:40:00,17.19,17.2,17.11,17.11,272564.0,17.075,17.0849,16.9955,16.9955,272564.0
2023-09-14 09:45:00,17.12,17.14,17.04,17.12,1230878.0,17.0055,17.0253,16.926,17.0055,1230878.0
2023-09-14 09:50:00,17.12,17.14,17.09,17.11,439846.0,17.0055,17.0253,16.9757,16.9955,439846.0
2023-09-14 09:55:00,17.11,17.13,17.07,17.08,557098.0,16.9955,17.0154,16.9558,16.9657,557098.0
2023-09-14 10:00:00,17.08,17.12,17.08,17.09,759373.0,16.9657,17.0055,16.9657,16.9757,759373.0
2023-09-14 10:05:00,17.09,17.11,17.07,17.1,491290.0,16.9757,16.9955,16.9558,16.9856,491290.0
2023-09-14 10:10:00,17.1,17.14,17.09,17.14,239681.0,16.9856,17.0253,16.9757,17.0253,239681.0
2023-09-14 10:15:00,17.14,17.19,17.12,17.13,421829.0,17.0253,17.075,17.0055,17.0154,421829.0
2023-09-14 10:20:00,17.12,17.14,17.11,17.14,185094.0,17.0055,17.0253,16.9955,17.0253,185094.0
2023-09-14 10:25:00,17.14,17.21,17.12,17.21,662443.0,17.0253,17.0949,17.0055,17.0949,662443.0
2023-09-14 10:30:00,17.21,17.22,17.14,17.21,612487.0,17.0949,17.1048,17.0253,17.0949,612487.0
2023-09-14 10:35:00,17.21,17.23,17.16,17.18,562516.0,17.0949,17.1147,17.0452,17.0651,562516.0
2023-09-14 10:40:00,17.17,17.22,17.17,17.21,130702.0,17.0551,17.1048,17.0551,17.0949,130702.0
2023-09-14 10:45:00,17.21,17.22,17.19,17.21,249373.0,17.0949,17.1048,17.075,17.0949,249373.0
2023-09-14 10:50:00,17.2,17.21,17.17,17.18,172701.0,17.0849,17.0949,17.0551,17.0651,172701.0
2023-09-14 10:55:00,17.19,17.25,17.18,17.25,175337.0,17.075,17.1346,17.0651,17.1346,175337.0
2023-09-14 11:00:00,17.25,17.27,17.21,17.21,567349.0,17.1346,17.1545,17.0949,17.0949,567349.0
2023-09-14 11:05:00,17.21,17.26,17.2,17.25,178953.0,17.0949,17.1445,17.0849,17.1346,178953.0
2023-09-14 11:10:00,17.24,17.26,17.22,17.26,251332.0,17.1247,17.1445,17.1048,17.1445,251332.0
2023-09-14 11:15:00,17.26,17.28,17.25,17.27,174855.0,17.1445,17.1644,17.1346,17.1545,174855.0
2023-09-14 11:20:00,17.27,17.28,17.25,17.28,118000.0,17.1545,17.1644,17.1346,17.1644,118000.0
2023-09-14 11:25:00,17.28,17.28,17.24,17.24,117946.0,17.1644,17.1644,17.1247,17.1247,117946.0
2023-09-14 11:30:00,17.25,17.26,17.24,17.24,140124.0,17.1346,17.1445,17.1247,17.1247,140124.0
2023-09-14 11:35:00,17.25,17.25,17.23,17.23,95724.0,17.1346,17.1346,17.1147,17.1147,95724.0
2023-09-14 11:40:00,17.23,17.24,17.2,17.21,161871.0,17.1147,17.1247,17.0849,17.0949,161871.0
2023-09-14 11:45:00,17.21,17.22,17.19,17.21,219577.0,17.0949,17.1048,17.075,17.0949,219577.0
2023-09-14 11:50:00,17.21,17.22,17.21,17.21,70553.0,17.0949,17.1048,17.0949,17.0949,70553.0
2023-09-14 11:55:00,17.21,17.22,17.19,17.21,744920.0,17.0949,17.1048,17.075,17.0949,744920.0
2023-09-14 12:00:00,17.21,17.22,17.19,17.2,109713.0,17.0949,17.1048,17.075,17.0849,109713.0
2023-09-14 12:05:00,17.2,17.2,17.19,17.2,95840.0,17.0849,17.0849,17.075,17.0849,95840.0
2023-09-14 12:10:00,17.2,17.2,17.17,17.18,122661.0,17.0849,17.0849,17.0551,17.0651,122661.0
2023-09-14 12:15:00,17.17,17.18,17.17,17.18,65073.0,17.0551,17.0651,17.0551,17.0651,65073.0
2023-09-14 12:20:00,17.18,17.19,17.16,17.16,202714.0,17.0651,17.075,17.0452,17.0452,202714.0
2023-09-14 12:25:00,17.16,17.18,17.16,17.17,139929.0,17.0452,17.0651,17.0452,17.0551,139929.0
2023-09-14 12:30:00,17.16,17.17,17.16,17.16,94338.0,17.0452,17.0551,17.0452,17.0452,94338.0
2023-09-14 12:35:00,17.16,17.17,17.16,17.16,85108.0,17.0452,17.0551,17.0452,17.0452,85108.0
2023-09-14 12:40:00,17.16,17.17,17.14,17.16,298346.0,17.0452,17.0551,17.0253,17.0452,298346.0
2023-09-14 12:45:00,17.17,17.17,17.16,17.16,70647.0,17.0551,17.0551,17.0452,17.0452,70647.0
2023-09-14 12:50:00,17.17,17.18,17.16,17.18,262085.0,17.0551,17.0651,17.0452,17.0651,262085.0
2023-09-14 12:55:00,17.18,17.18,17.16,17.18,174211.0,17.0651,17.0651,17.0452,17.0651,174211.0
2023-09-14 13:00:00,17.18,17.19,17.17,17.19,125399.0,17.0651,17.075,17.0551,17.075,125399.0
2023-09-14 13:05:00,17.19,17.19,17.17,17.18,1224931.0,17.075,17.075,17.0551,17.0651,1224931.0
2023-09-14 13:10:00,17.18,17.21,17.17,17.2,114658.0,17.0651,17.0949,17.0551,17.0849,114658.0
2023-09-14 13:15:00,17.2,17.22,17.2,17.21,158819.0,17.0849,17.1048,17.0849,17.0949,158819.0
2023-09-14 13:20:00,17.21,17.22,17.2,17.21,88128.0,17.0949,17.1048,17.0849,17.0949,88128.0
2023-09-14 13:25:00,17.21,17.21,17.17,17.17,105553.0,17.0949,17.0949,17.0551,17.0551,105553.0
2023-09-14 13:30:00,17.18,17.18,17.17,17.18,57515.0,17.0651,17.0651,17.0551,17.0651,57515.0
2023-09-14 13:35:00,17.18,17.18,17.17,17.18,76564.0,17.0651,17.0651,17.0551,17.0651,76564.0
2023-09-14 13:40:00,17.18,17.18,17.16,17.16,106599.0,17.0651,17.0651,17.0452,17.0452,106599.0
2023-09-14 13:45:00,17.16,17.17,17.16,17.16,98808.0,17.0452,17.0551,17.0452,17.0452,98808.0
2023-09-14 13:50:00,17.16,17.18,17.16,17.16,202393.0,17.0452,17.0651,17.0452,17.0452,202393.0
2023-09-14 13:55:00,17.16,17.18,17.16,17.18,97926.0,17.0452,17.0651,17.0452,17.0651,97926.0
2023-09-14 14:00:00,17.18,17.19,17.16,17.19,297550.0,17.0651,17.075,17.0452,17.075,297550.0
2023-09-14 14:05:00,17.19,17.19,17.16,17.16,148112.0,17.075,17.075,17.0452,17.0452,148112.0
2023-09-14 14:10:00,17.16,17.17,17.16,17.16,68141.0,17.0452,17.0551,17.0452,17.0452,68141.0
2023-09-14 14:15:00,17.16,17.18,17.16,17.18,136942.0,17.0452,17.0651,17.0452,17.0651,136942.0
2023-09-14 14:20:00,17.18,17.18,17.17,17.18,85839.0,17.0651,17.0651,17.0551,17.0651,85839.0
2023-09-14 14:25:00,17.18,17.18,17.15,17.15,124962.0,17.0651,17.0651,17.0353,17.0353,124962.0
2023-09-14 14:30:00,17.16,17.16,17.13,17.14,89267.0,17.0452,17.0452,17.0154,17.0253,89267.0
2023-09-14 14:35:00,17.13,17.15,17.13,17.14,132351.0,17.0154,17.0353,17.0154,17.0253,132351.0
2023-09-14 14:40:00,17.14,17.15,17.14,17.14,79547.0,17.0253,17.0353,17.0253,17.0253,79547.0
2023-09-14 14:45:00,17.14,17.15,17.14,17.14,76981.0,17.0253,17.0353,17.0253,17.0253,76981.0
2023-09-14 14:50:00,17.15,17.16,17.13,17.16,348541.0,17.0353,17.0452,17.0154,17.0452,348541.0
2023-09-14 14:55:00,17.16,17.16,17.15,17.16,86682.0,17.0452,17.0452,17.0353,17.0452,86682.0
2023-09-14 15:00:00,17.16,17.16,17.14,17.14,116199.0,17.0452,17.0452,17.0253,17.0253,116199.0
2023-09-14 15:05:00,17.14,17.15,17.14,17.14,126987.0,17.0253,17.0353,17.0253,17.0253,126987.0
2023-09-14 15:10:00,17.14,17.16,17.14,17.16,214593.0,17.0253,17.0452,17.0253,17.0452,214593.0
2023-09-14 15:15:00,17.16,17.17,17.16,17.16,202665.0,17.0452,17.0551,17.0452,17.0452,202665.0
2023-09-14 15:20:00,17.16,17.18,17.16,17.18,309350.0,17.0452,17.0651,17.0452,17.0651,309350.0
2023-09-14 15:25:00,17.18,17.18,17.17,17.18,118121.0,17.0651,17.0651,17.0551,17.0651,118121.0
2023-09-14 15:30:00,17.18,17.19,17.17,17.19,374403.0,17.0651,17.075,17.0551,17.075,374403.0
2023-09-14 15:35:00,17.19,17.25,17.18,17.21,570694.0,17.075,17.1346,17.0651,17.0949,570694.0
2023-09-14 15:40:00,17.21,17.24,17.21,17.21,310520.0,17.0949,17.1247,17.0949,17.0949,310520.0
2023-09-14 15:45:00,17.21,17.22,17.2,17.2,302418.0,17.0949,17.1048,17.0849,17.0849,302418.0
2023-09-14 15:50:00,17.2,17.21,17.2,17.21,530732.0,17.0849,17.0949,17.0849,17.0949,530732.0
2023-09-14 15:55:00,17.21,17.22,17.19,17.21,3605072.0,17.0949,17.1048,17.075,17.0949,3605072.0
2023-09-15 09:30:00,17.14,17.28,17.13,17.28,3008419.0,17.0253,17.1644,17.0154,17.1644,3008419.0
2023-09-15 09:35:00,17.28,17.32,17.27,17.32,213260.0,17.1644,17.2041,17.1545,17.2041,213260.0
2023-09-15 09:40:00,17.32,17.37,17.3,17.37,239329.0,17.2041,17.2538,17.1843,17.2538,239329.0
2023-09-15 09:45:00,17.37,17.38,17.29,17.3,229060.0,17.2538,17.2637,17.1743,17.1843,229060.0
2023-09-15 09:50:00,17.29,17.34,17.27,17.29,242641.0,17.1743,17.224,17.1545,17.1743,242641.0
2023-09-15 09:55:00,17.29,17.29,17.27,17.28,213006.0,17.1743,17.1743,17.1545,17.1644,213006.0
2023-09-15 10:00:00,17.28,17.39,17.26,17.39,420652.0,17.1644,17.2737,17.1445,17.2737,420652.0
2023-09-15 10:05:00,17.39,17.39,17.37,17.39,233591.0,17.2737,17.2737,17.2538,17.2737,233591.0
2023-09-15 10:10:00,17.39,17.39,17.33,17.34,506288.0,17.2737,17.2737,17.2141,17.224,506288.0
2023-09-15 10:15:00,17.34,17.36,17.31,17.32,262997.0,17.224,17.2439,17.1942,17.2041,262997.0
2023-09-15 10:20:00,17.32,17.32,17.29,17.31,199462.0,17.2041,17.2041,17.1743,17.1942,199462.0
2023-09-15 10:25:00,17.3,17.34,17.3,17.32,186295.0,17.1843,17.224,17.1843,17.2041,186295.0
2023-09-15 10:30:00,17.31,17.38,17.31,17.36,190350.0,17.1942,17.2637,17.1942,17.2439,190350.0
2023-09-15 10:35:00,17.36,17.37,17.35,17.36,151407.0,17.2439,17.2538,17.2339,17.2439,151407.0
2023-09-15 10:40:00,17.36,17.36,17.34,17.35,142769.0,17.2439,17.2439,17.224,17.2339,142769.0
2023-09-15 10:45:00,17.35,17.36,17.33,17.35,201708.0,17.2339,17.2439,17.2141,17.2339,201708.0
2023-09-15 10:50:00,17.35,17.35,17.33,17.34,140350.0,17.2339,17.2339,17.2141,17.224,140350.0
2023-09-15 10:55:00,17.34,17.34,17.3,17.3,138616.0,17.224,17.224,17.1843,17.1843,138616.0
2023-09-15 11:00:00,17.3,17.31,17.27,17.28,152459.0,17.1843,17.1942,17.1545,17.1644,152459.0
2023-09-15 11:05:00,17.28,17.28,17.23,17.25,245807.0,17.1644,17.1644,17.1147,17.1346,245807.0
2023-09-15 11:10:00,17.25,17.27,17.24,17.27,110033.0,17.1346,17.1545,17.1247,17.1545,110033.0
2023-09-15 11:15:00,17.27,17.29,17.25,17.28,161951.0,17.1545,17.1743,17.1346,17.1644,161951.0
2023-09-15 11:20:00,17.28,17.28,17.26,17.26,211516.0,17.1644,17.1644,17.1445,17.1445,211516.0
2023-09-15 11:25:00,17.27,17.27,17.25,17.27,156863.0,17.1545,17.1545,17.1346,17.1545,156863.0
2023-09-15 11:30:00,17.27,17.29,17.26,17.28,213538.0,17.1545,17.1743,17.1445,17.1644,213538.0
2023-09-15 11:35:00,17.28,17.3,17.24,17.28,905645.0,17.1644,17.1843,17.1247,17.1644,905645.0
2023-09-15 11:40:00,17.28,17.32,17.27,17.31,203332.0,17.1644,17.2041,17.1545,17.1942,203332.0
2023-09-15 11:45:00,17.31,17.33,17.3,17.32,164569.0,17.1942,17.2141,17.1843,17.2041,164569.0
2023-09-15 11:50:00,17.32,17.32,17.3,17.3,159412.0,17.2041,17.2041,17.1843,17.1843,159412.0
2023-09-15 11:55:00,17.3,17.31,17.28,17.3,149990.0,17.1843,17.1942,17.1644,17.1843,149990.0
2023-09-15 12:00:00,17.3,17.31,17.28,17.29,113347.0,17.1843,17.1942,17.1644,17.1743,113347.0
2023-09-15 12:05:00,17.29,17.3,17.29,17.3,129309.0,17.1743,17.1843,17.1743,17.1843,129309.0
2023-09-15 12:10:00,17.3,17.3,17.29,17.3,101820.0,17.1843,17.1843,17.1743,17.1843,101820.0
2023-09-15 12:15:00,17.3,17.31,17.29,17.31,103850.0,17.1843,17.1942,17.1743,17.1942,103850.0
2023-09-15 12:20:00,17.31,17.32,17.3,17.31,186536.0,17.1942,17.2041,17.1843,17.1942,186536.0
2023-09-15 12:25:00,17.32,17.34,17.31,17.34,115868.0,17.2041,17.224,17.1942,17.224,115868.0
2023-09-15 12:30:00,17.34,17.34,17.31,17.32,188615.0,17.224,17.224,17.1942,17.2041,188615.0
2023-09-15 12:35:00,17.32,17.36,17.31,17.36,253366.0,17.2041,17.2439,17.1942,17.2439,253366.0
2023-09-15 12:40:00,17.36,17.4,17.35,17.36,260270.0,17.2439,17.2836,17.2339,17.2439,260270.0
2023-09-15 12:45:00,17.36,17.36,17.32,17.34,360365.0,17.2439,17.2439,17.2041,17.224,360365.0
2023-09-15 12:50:00,17.34,17.36,17.33,17.35,163990.0,17.224,17.2439,17.2141,17.2339,163990.0
2023-09-15 12:55:00,17.35,17.35,17.32,17.32,138719.0,17.2339,17.2339,17.2041,17.2041,138719.0
2023-09-15 13:00:00,17.32,17.33,17.3,17.3,135536.0,17.2041,17.2141,17.1843,17.1843,135536.0
2023-09-15 13:05:00,17.3,17.32,17.29,17.32,150391.0,17.1843,17.2041,17.1743,17.2041,150391.0
2023-09-15 13:10:00,17.32,17.32,17.28,17.3,291207.0,17.2041,17.2041,17.1644,17.1843,291207.0
2023-09-15 13:15:00,17.3,17.31,17.29,17.3,133466.0,17.1843,17.1942,17.1743,17.1843,133466.0
2023-09-15 13:20:00,17.3,17.32,17.29,17.3,210262.0,17.1843,17.2041,17.1743,17.1843,210262.0
2023-09-15 13:25:00,17.3,17.32,17.3,17.3,119644.0,17.1843,17.2041,17.1843,17.1843,119644.0
2023-09-15 13:30:00,17.31,17.33,17.3,17.32,221059.0,17.1942,17.2141,17.1843,17.2041,221059.0
2023-09-15 13:35:00,17.32,17.33,17.31,17.32,118973.0,17.2041,17.2141,17.1942,17.2041,118973.0
2023-09-15 13:40:00,17.32,17.34,17.31,17.34,118805.0,17.2041,17.224,17.1942,17.224,118805.0
2023-09-15 13:45:00,17.34,17.35,17.33,17.35,99158.0,17.224,17.2339,17.2141,17.2339,99158.0
2023-09-15 13:50:00,17.35,17.36,17.32,17.32,134204.0,17.2339,17.2439,17.2041,17.2041,134204.0
2023-09-15 13:55:00,17.32,17.34,17.32,17.34,140109.0,17.2041,17.224,17.2041,17.224,140109.0
2023-09-15 14:00:00,17.34,17.36,17.33,17.35,200923.0,17.224,17.2439,17.2141,17.2339,200923.0
2023-09-15 14:05:00,17.34,17.35,17.32,17.32,88674.0,17.224,17.2339,17.2041,17.2041,88674.0
2023-09-15 14:10:00,17.32,17.35,17.31,17.32,248531.0,17.2041,17.2339,17.1942,17.2041,248531.0
2023-09-15 14:15:00,17.32,17.35,17.32,17.35,167733.0,17.2041,17.2339,17.2041,17.2339,167733.0
2023-09-15 14:20:00,17.35,17.36,17.33,17.34,165967.0,17.2339,17.2439,17.2141,17.224,165967.0
2023-09-15 14:25:00,17.34,17.35,17.32,17.32,168894.0,17.224,17.2339,17.2041,17.2041,168894.0
2023-09-15 14:30:00,17.32,17.33,17.31,17.32,149813.0,17.2041,17.2141,17.1942,17.2041,149813.0
2023-09-15 14:35:00,17.32,17.36,17.31,17.36,169746.0,17.2041,17.2439,17.1942,17.2439,169746.0
2023-09-15 14:40:00,17.36,17.37,17.34,17.35,248084.0,17.2439,17.2538,17.224,17.2339,248084.0
2023-09-15 14:45:00,17.35,17.35,17.34,17.35,106903.0,17.2339,17.2339,17.224,17.2339,106903.0
2023-09-15 14:50:00,17.35,17.37,17.34,17.37,210225.0,17.2339,17.2538,17.224,17.2538,210225.0
2023-09-15 14:55:00,17.37,17.39,17.36,17.38,203458.0,17.2538,17.2737,17.2439,17.2637,203458.0
2023-09-15 15:00:00,17.37,17.38,17.35,17.38,215543.0,17.2538,17.2637,17.2339,17.2637,215543.0
2023-09-15 15:05:00,17.38,17.38,17.35,17.37,381805.0,17.2637,17.2637,17.2339,17.2538,381805.0
2023-09-15 15:10:00,17.37,17.37,17.34,17.35,187335.0,17.2538,17.2538,17.224,17.2339,187335.0
2023-09-15 15:15:00,17.35,17.35,17.33,17.35,262219.0,17.2339,17.2339,17.2141,17.2339,262219.0
2023-09-15 15:20:00,17.35,17.36,17.33,17.35,413291.0,17.2339,17.2439,17.2141,17.2339,413291.0
2023-09-15 15:25:00,17.35,17.35,17.32,17.32,326270.0,17.2339,17.2339,17.2041,17.2041,326270.0
2023-09-15 15:30:00,17.32,17.34,17.28,17.28,798405.0,17.2041,17.224,17.1644,17.1644,798405.0
2023-09-15 15:35:00,17.28,17.29,17.22,17.23,989280.0,17.1644,17.1743,17.1048,17.1147,989280.0
2023-09-15 15:40:00,17.23,17.32,17.23,17.3,858065.0,17.1147,17.2041,17.1147,17.1843,858065.0
2023-09-15 15:45:00,17.3,17.35,17.28,17.3,1903810.0,17.1843,17.2339,17.1644,17.1843,1903810.0
2023-09-15 15:50:00,17.3,17.31,17.25,17.28,2288434.0,17.1843,17.1942,17.1346,17.1644,2288434.0
2023-09-15 15:55:00,17.28,17.33,17.23,17.33,4260042.0,17.1644,17.2141,17.1147,17.2141,4260042.0
2023-09-18 09:30:00,17.3,17.34,17.27,17.28,275165.0,17.1843,17.224,17.1545,17.1644,275165.0
2023-09-18 09:35:00,17.28,17.32,17.27,17.31,153398.0,17.1644,17.2041,17.1545,17.1942,153398.0
2023-09-18 09:40:00,17.31,17.36,17.29,17.35,148625.0,17.1942,17.2439,17.1743,17.2339,148625.0
2023-09-18 09:45:00,17.35,17.39,17.34,17.38,185944.0,17.2339,17.2737,17.224,17.2637,185944.0
2023-09-18 09:50:00,17.38,17.38,17.28,17.29,170091.0,17.2637,17.2637,17.1644,17.1743,170091.0
2023-09-18 09:55:00,17.3,17.3,17.27,17.29,143371.0,17.1843,17.1843,17.1545,17.1743,143371.0
2023-09-18 10:00:00,17.29,17.3,17.25,17.27,193456.0,17.1743,17.1843,17.1346,17.1545,193456.0
2023-09-18 10:05:00,17.27,17.31,17.24,17.3,183907.0,17.1545,17.1942,17.1247,17.1843,183907.0
2023-09-18 10:10:00,17.3,17.34,17.3,17.34,66224.0,17.1843,17.224,17.1843,17.224,66224.0
2023-09-18 10:15:00,17.34,17.36,17.33,17.35,115682.0,17.224,17.2439,17.2141,17.2339,115682.0
2023-09-18 10:20:00,17.36,17.38,17.35,17.36,87358.0,17.2439,17.2637,17.2339,17.2439,87358.0
2023-09-18 10:25:00,17.36,17.36,17.35,17.36,57977.0,17.2439,17.2439,17.2339,17.2439,57977.0
2023-09-18 10:30:00,17.36,17.36,17.32,17.35,169146.0,17.2439,17.2439,17.2041,17.2339,169146.0
2023-09-18 10:35:00,17.35,17.35,17.33,17.34,89786.0,17.2339,17.2339,17.2141,17.224,89786.0
2023-09-18 10:40:00,17.34,17.35,17.33,17.35,51417.0,17.224,17.2339,17.2141,17.2339,51417.0
2023-09-18 10:45:00,17.34,17.38,17.34,17.38,87998.0,17.224,17.2637,17.224,17.2637,87998.0
2023-09-18 10:50:00,17.38,17.4,17.37,17.4,55871.0,17.2637,17.2836,17.2538,17.2836,55871.0
2023-09-18 10:55:00,17.4,17.4,17.39,17.39,79925.0,17.2836,17.2836,17.2737,17.2737,79925.0
2023-09-18 11:00:00,17.4,17.4,17.39,17.39,57156.0,17.2836,17.2836,17.2737,17.2737,57156.0
2023-09-18 11:05:00,17.39,17.41,17.38,17.39,168043.0,17.2737,17.2935,17.2637,17.2737,168043.0
2023-09-18 11:10:00,17.39,17.41,17.38,17.41,41326.0,17.2737,17.2935,17.2637,17.2935,41326.0
2023-09-18 11:15:00,17.41,17.43,17.4,17.43,53081.0,17.2935,17.3134,17.2836,17.3134,53081.0
2023-09-18 11:20:00,17.43,17.46,17.42,17.46,94411.0,17.3134,17.3432,17.3035,17.3432,94411.0
2023-09-18 11:25:00,17.46,17.48,17.45,17.46,186571.0,17.3432,17.3631,17.3333,17.3432,186571.0
2023-09-18 11:30:00,17.45,17.47,17.45,17.46,488407.0,17.3333,17.3531,17.3333,17.3432,488407.0
2023-09-18 11:35:00,17.46,17.47,17.45,17.46,245833.0,17.3432,17.3531,17.3333,17.3432,245833.0
2023-09-18 11:40:00,17.46,17.47,17.45,17.46,201531.0,17.3432,17.3531,17.3333,17.3432,201531.0
2023-09-18 11:45:00,17.46,17.47,17.42,17.43,209450.0,17.3432,17.3531,17.3035,17.3134,209450.0
2023-09-18 11:50:00,17.43,17.43,17.4,17.4,162924.0,17.3134,17.3134,17.2836,17.2836,162924.0
2023-09-18 11:55:00,17.41,17.41,17.38,17.39,79430.0,17.2935,17.2935,17.2637,17.2737,79430.0
2023-09-18 12:00:00,17.39,17.43,17.38,17.42,211335.0,17.2737,17.3134,17.2637,17.3035,211335.0
2023-09-18 12:05:00,17.42,17.42,17.38,17.38,189677.0,17.3035,17.3035,17.2637,17.2637,189677.0
2023-09-18 12:10:00,17.39,17.4,17.38,17.4,255310.0,17.2737,17.2836,17.2637,17.2836,255310.0
2023-09-18 12:15:00,17.39,17.41,17.39,17.39,138216.0,17.2737,17.2935,17.2737,17.2737,138216.0
2023-09-18 12:20:00,17.39,17.4,17.38,17.39,62007.0,17.2737,17.2836,17.2637,17.2737,62007.0
2023-09-18 12:25:00,17.39,17.41,17.38,17.39,144421.0,17.2737,17.2935,17.2637,17.2737,144421.0
2023-09-18 12:30:00,17.4,17.41,17.39,17.41,58602.0,17.2836,17.2935,17.2737,17.2935,58602.0
2023-09-18 12:35:00,17.41,17.43,17.4,17.43,179214.0,17.2935,17.3134,17.2836,17.3134,179214.0
2023-09-18 12:40:00,17.43,17.43,17.41,17.41,42958.0,17.3134,17.3134,17.2935,17.2935,42958.0
2023-09-18 12:45:00,17.42,17.43,17.41,17.43,69679.0,17.3035,17.3134,17.2935,17.3134,69679.0
2023-09-18 12:50:00,17.43,17.44,17.42,17.44,33515.0,17.3134,17.3233,17.3035,17.3233,33515.0
2023-09-18 12:55:00,17.44,17.44,17.43,17.44,28775.0,17.3233,17.3233,17.3134,17.3233,28775.0
2023-09-18 13:00:00,17.44,17.44,17.42,17.44,95066.0,17.3233,17.3233,17.3035,17.3233,95066.0
2023-09-18 13:05:00,17.44,17.44,17.42,17.43,89837.0,17.3233,17.3233,17.3035,17.3134,89837.0
2023-09-18 13:10:00,17.42,17.43,17.42,17.43,18773.0,17.3035,17.3134,17.3035,17.3134,18773.0
2023-09-18 13:15:00,17.43,17.43,17.41,17.42,36630.0,17.3134,17.3134,17.2935,17.3035,36630.0
2023-09-18 13:20:00,17.42,17.43,17.41,17.42,70784.0,17.3035,17.3134,17.2935,17.3035,70784.0
2023-09-18 13:25:00,17.41,17.42,17.39,17.39,78793.0,17.2935,17.3035,17.2737,17.2737,78793.0
2023-09-18 13:30:00,17.4,17.4,17.39,17.4,37448.0,17.2836,17.2836,17.2737,17.2836,37448.0
2023-09-18 13:35:00,17.39,17.4,17.37,17.38,62745.0,17.2737,17.2836,17.2538,17.2637,62745.0
2023-09-18 13:40:00,17.37,17.38,17.36,17.38,89066.0,17.2538,17.2637,17.2439,17.2637,89066.0
2023-09-18 13:45:00,17.38,17.38,17.37,17.38,15126.0,17.2637,17.2637,17.2538,17.2637,15126.0
2023-09-18 13:50:00,17.38,17.4,17.37,17.39,322953.0,17.2637,17.2836,17.2538,17.2737,322953.0
2023-09-18 13:55:00,17.39,17.39,17.37,17.37,71127.0,17.2737,17.2737,17.2538,17.2538,71127.0
2023-09-18 14:00:00,17.38,17.39,17.36,17.39,198902.0,17.2637,17.2737,17.2439,17.2737,198902.0
2023-09-18 14:05:00,17.39,17.39,17.38,17.39,22999.0,17.2737,17.2737,17.2637,17.2737,22999.0
2023-09-18 14:10:00,17.39,17.4,17.38,17.4,59161.0,17.2737,17.2836,17.2637,17.2836,59161.0
2023-09-18 14:15:00,17.4,17.41,17.39,17.41,44290.0,17.2836,17.2935,17.2737,17.2935,44290.0
2023-09-18 14:20:00,17.41,17.42,17.39,17.39,130118.0,17.2935,17.3035,17.2737,17.2737,130118.0
2023-09-18 14:25:00,17.39,17.4,17.38,17.39,38219.0,17.2737,17.2836,17.2637,17.2737,38219.0
2023-09-18 14:30:00,17.39,17.4,17.38,17.39,36809.0,17.2737,17.2836,17.2637,17.2737,36809.0
2023-09-18 14:35:00,17.39,17.4,17.38,17.38,61324.0,17.2737,17.2836,17.2637,17.2637,61324.0
2023-09-18 14:40:00,17.38,17.39,17.37,17.37,78428.0,17.2637,17.2737,17.2538,17.2538,78428.0
2023-09-18 14:45:00,17.37,17.39,17.37,17.38,51341.0,17.2538,17.2737,17.2538,17.2637,51341.0
2023-09-18 14:50:00,17.38,17.38,17.36,17.36,201872.0,17.2637,17.2637,17.2439,17.2439,201872.0
2023-09-18 14:55:00,17.37,17.37,17.35,17.37,50087.0,17.2538,17.2538,17.2339,17.2538,50087.0
2023-09-18 15:00:00,17.36,17.37,17.36,17.37,46843.0,17.2439,17.2538,17.2439,17.2538,46843.0
2023-09-18 15:05:00,17.37,17.39,17.36,17.39,48535.0,17.2538,17.2737,17.2439,17.2737,48535.0
2023-09-18 15:10:00,17.39,17.39,17.37,17.38,170052.0,17.2737,17.2737,17.2538,17.2637,170052.0
2023-09-18 15:15:00,17.38,17.38,17.35,17.37,149003.0,17.2637,17.2637,17.2339,17.2538,149003.0
2023-09-18 15:20:00,17.37,17.38,17.36,17.37,116377.0,17.2538,17.2637,17.2439,17.2538,116377.0
2023-09-18 15:25:00,17.37,17.37,17.34,17.35,231172.0,17.2538,17.2538,17.224,17.2339,231172.0
2023-09-18 15:30:00,17.35,17.36,17.33,17.34,147355.0,17.2339,17.2439,17.2141,17.224,147355.0
2023-09-18 15:35:00,17.34,17.35,17.3,17.3,313744.0,17.224,17.2339,17.1843,17.1843,313744.0
2023-09-18 15:40:00,17.3,17.32,17.3,17.32,130065.0,17.1843,17.2041,17.1843,17.2041,130065.0
2023-09-18 15:45:00,17.32,17.32,17.31,17.32,235124.0,17.2041,17.2041,17.1942,17.2041,235124.0
2023-09-18 15:50:00,17.32,17.32,17.29,17.3,411622.0,17.2041,17.2041,17.1743,17.1843,411622.0
2023-09-18 15:55:00,17.3,17.31,17.28,17.3,1186313.0,17.1843,17.1942,17.1644,17.1843,1186313.0
2023-09-19 09:30:00,17.35,17.36,17.31,17.34,109956.0,17.2339,17.2439,17.1942,17.224,109956.0
2023-09-19 09:35:00,17.34,17.4,17.32,17.37,92877.0,17.224,17.2836,17.2041,17.2538,92877.0
2023-09-19 09:40:00,17.37,17.4,17.35,17.38,71450.0,17.2538,17.2836,17.2339,17.2637,71450.0
2023-09-19 09:45:00,17.39,17.45,17.38,17.44,146268.0,17.2737,17.3333,17.2637,17.3233,146268.0
2023-09-19 09:50:00,17.44,17.44,17.41,17.43,88747.0,17.3233,17.3233,17.2935,17.3134,88747.0
2023-09-19 09:55:00,17.43,17.45,17.4,17.45,90118.0,17.3134,17.3333,17.2836,17.3333,90118.0
2023-09-19 10:00:00,17.45,17.48,17.44,17.45,151253.0,17.3333,17.3631,17.3233,17.3333,151253.0
2023-09-19 10:05:00,17.46,17.47,17.41,17.42,108166.0,17.3432,17.3531,17.2935,17.3035,108166.0
2023-09-19 10:10:00,17.42,17.44,17.41,17.44,104696.0,17.3035,17.3233,17.2935,17.3233,104696.0
2023-09-19 10:15:00,17.44,17.46,17.43,17.46,75094.0,17.3233,17.3432,17.3134,17.3432,75094.0
2023-09-19 10:20:00,17.46,17.48,17.44,17.47,44030.0,17.3432,17.3631,17.3233,17.3531,44030.0
2023-09-19 10:25:00,17.47,17.47,17.45,17.46,56601.0,17.3531,17.3531,17.3333,17.3432,56601.0
2023-09-19 10:30:00,17.46,17.47,17.44,17.46,123766.0,17.3432,17.3531,17.3233,17.3432,123766.0
2023-09-19 10:35:00,17.46,17.47,17.44,17.44,79527.0,17.3432,17.3531,17.3233,17.3233,79527.0
2023-09-19 10:40:00,17.44,17.45,17.42,17.42,530105.0,17.3233,17.3333,17.3035,17.3035,530105.0
2023-09-19 10:45:00,17.42,17.43,17.37,17.38,179810.0,17.3035,17.3134,17.2538,17.2637,179810.0
2023-09-19 10:50:00,17.37,17.38,17.36,17.37,151831.0,17.2538,17.2637,17.2439,17.2538,151831.0
2023-09-19 10:55:00,17.37,17.4,17.36,17.39,75940.0,17.2538,17.2836,17.2439,17.2737,75940.0
2023-09-19 11:00:00,17.39,17.4,17.38,17.39,131860.0,17.2737,17.2836,17.2637,17.2737,131860.0
2023-09-19 11:05:00,17.4,17.4,17.36,17.38,89848.0,17.2836,17.2836,17.2439,17.2637,89848.0
2023-09-19 11:10:00,17.38,17.4,17.37,17.39,72710.0,17.2637,17.2836,17.2538,17.2737,72710.0
2023-09-19 11:15:00,17.39,17.4,17.38,17.39,79107.0,17.2737,17.2836,17.2637,17.2737,79107.0
2023-09-19 11:20:00,17.39,17.41,17.37,17.41,1213878.0,17.2737,17.2935,17.2538,17.2935,1213878.0
2023-09-19 11:25:00,17.41,17.43,17.41,17.41,50345.0,17.2935,17.3134,17.2935,17.2935,50345.0
2023-09-19 11:30:00,17.41,17.44,17.4,17.44,74418.0,17.2935,17.3233,17.2836,17.3233,74418.0
2023-09-19 11:35:00,17.43,17.45,17.42,17.44,77184.0,17.3134,17.3333,17.3035,17.3233,77184.0
2023-09-19 11:40:00,17.45,17.45,17.43,17.43,21756.0,17.3333,17.3333,17.3134,17.3134,21756.0
2023-09-19 11:45:00,17.44,17.44,17.41,17.43,86780.0,17.3233,17.3233,17.2935,17.3134,86780.0
2023-09-19 11:50:00,17.43,17.43,17.42,17.43,20015.0,17.3134,17.3134,17.3035,17.3134,20015.0
2023-09-19 11:55:00,17.43,17.45,17.41,17.44,104428.0,17.3134,17.3333,17.2935,17.3233,104428.0
2023-09-19 12:00:00,17.44,17.45,17.43,17.45,79918.0,17.3233,17.3333,17.3134,17.3333,79918.0
2023-09-19 12:05:00,17.45,17.46,17.42,17.45,349700.0,17.3333,17.3432,17.3035,17.3333,349700.0
2023-09-19 12:10:00,17.45,17.48,17.44,17.48,204656.0,17.3333,17.3631,17.3233,17.3631,204656.0
2023-09-19 12:15:00,17.47,17.48,17.46,17.47,50711.0,17.3531,17.3631,17.3432,17.3531,50711.0
2023-09-19 12:20:00,17.48,17.48,17.47,17.48,21634.0,17.3631,17.3631,17.3531,17.3631,21634.0
2023-09-19 12:25:00,17.47,17.49,17.47,17.48,34850.0,17.3531,17.373,17.3531,17.3631,34850.0
2023-09-19 12:30:00,17.48,17.49,17.47,17.47,41392.0,17.3631,17.373,17.3531,17.3531,41392.0
2023-09-19 12:35:00,17.48,17.49,17.47,17.48,74155.0,17.3631,17.373,17.3531,17.3631,74155.0
2023-09-19 12:40:00,17.48,17.49,17.48,17.48,34486.0,17.3631,17.373,17.3631,17.3631,34486.0
2023-09-19 12:45:00,17.48,17.49,17.47,17.48,98469.0,17.3631,17.373,17.3531,17.3631,98469.0
2023-09-19 12:50:00,17.48,17.49,17.46,17.47,63784.0,17.3631,17.373,17.3432,17.3531,63784.0
2023-09-19 12:55:00,17.47,17.47,17.45,17.46,42736.0,17.3531,17.3531,17.3333,17.3432,42736.0
2023-09-19 13:00:00,17.47,17.47,17.46,17.46,88390.0,17.3531,17.3531,17.3432,17.3432,88390.0
2023-09-19 13:05:00,17.46,17.47,17.43,17.46,164094.0,17.3432,17.3531,17.3134,17.3432,164094.0
2023-09-19 13:10:00,17.45,17.47,17.44,17.46,81971.0,17.3333,17.3531,17.3233,17.3432,81971.0
2023-09-19 13:15:00,17.46,17.48,17.46,17.48,23625.0,17.3432,17.3631,17.3432,17.3631,23625.0
2023-09-19 13:20:00,17.48,17.48,17.45,17.46,80628.0,17.3631,17.3631,17.3333,17.3432,80628.0
2023-09-19 13:25:00,17.46,17.46,17.42,17.43,217836.0,17.3432,17.3432,17.3035,17.3134,217836.0
2023-09-19 13:30:00,17.43,17.43,17.41,17.41,32420.0,17.3134,17.3134,17.2935,17.2935,32420.0
2023-09-19 13:35:00,17.41,17.43,17.41,17.42,112918.0,17.2935,17.3134,17.2935,17.3035,112918.0
2023-09-19 13:40:00,17.41,17.43,17.41,17.43,64780.0,17.2935,17.3134,17.2935,17.3134,64780.0
2023-09-19 13:45:00,17.43,17.46,17.42,17.46,123675.0,17.3134,17.3432,17.3035,17.3432,123675.0
2023-09-19 13:50:00,17.46,17.46,17.45,17.46,26120.0,17.3432,17.3432,17.3333,17.3432,26120.0
2023-09-19 13:55:00,17.46,17.46,17.44,17.45,68673.0,17.3432,17.3432,17.3233,17.3333,68673.0
2023-09-19 14:00:00,17.45,17.45,17.43,17.45,75123.0,17.3333,17.3333,17.3134,17.3333,75123.0
2023-09-19 14:05:00,17.45,17.45,17.43,17.44,51879.0,17.3333,17.3333,17.3134,17.3233,51879.0
2023-09-19 14:10:00,17.44,17.44,17.42,17.43,95803.0,17.3233,17.3233,17.3035,17.3134,95803.0
2023-09-19 14:15:00,17.43,17.43,17.41,17.43,114482.0,17.3134,17.3134,17.2935,17.3134,114482.0
2023-09-19 14:20:00,17.43,17.43,17.42,17.43,14294.0,17.3134,17.3134,17.3035,17.3134,14294.0
2023-09-19 14:25:00,17.43,17.43,17.4,17.41,90642.0,17.3134,17.3134,17.2836,17.2935,90642.0
2023-09-19 14:30:00,17.41,17.44,17.4,17.43,75102.0,17.2935,17.3233,17.2836,17.3134,75102.0
2023-09-19 14:35:00,17.43,17.46,17.42,17.45,90004.0,17.3134,17.3432,17.3035,17.3333,90004.0
2023-09-19 14:40:00,17.46,17.47,17.45,17.47,21950.0,17.3432,17.3531,17.3333,17.3531,21950.0
2023-09-19 14:45:00,17.47,17.47,17.46,17.46,70524.0,17.3531,17.3531,17.3432,17.3432,70524.0
2023-09-19 14:50:00,17.46,17.47,17.45,17.46,42006.0,17.3432,17.3531,17.3333,17.3432,42006.0
2023-09-19 14:55:00,17.45,17.46,17.44,17.44,107551.0,17.3333,17.3432,17.3233,17.3233,107551.0
2023-09-19 15:00:00,17.44,17.44,17.43,17.43,53201.0,17.3233,17.3233,17.3134,17.3134,53201.0
2023-09-19 15:05:00,17.43,17.45,17.43,17.44,44329.0,17.3134,17.3333,17.3134,17.3233,44329.0
2023-09-19 15:10:00,17.44,17.44,17.43,17.44,67854.0,17.3233,17.3233,17.3134,17.3233,67854.0
2023-09-19 15:15:00,17.44,17.44,17.42,17.43,45618.0,17.3233,17.3233,17.3035,17.3134,45618.0
2023-09-19 15:20:00,17.43,17.44,17.42,17.43,227593.0,17.3134,17.3233,17.3035,17.3134,227593.0
2023-09-19 15:25:00,17.42,17.43,17.42,17.43,22949.0,17.3035,17.3134,17.3035,17.3134,22949.0
2023-09-19 15:30:00,17.43,17.43,17.42,17.43,50735.0,17.3134,17.3134,17.3035,17.3134,50735.0
2023-09-19 15:35:00,17.43,17.43,17.41,17.43,194631.0,17.3134,17.3134,17.2935,17.3134,194631.0
2023-09-19 15:40:00,17.43,17.44,17.41,17.41,185555.0,17.3134,17.3233,17.2935,17.2935,185555.0
2023-09-19 15:45:00,17.41,17.42,17.4,17.41,206708.0,17.2935,17.3035,17.2836,17.2935,206708.0
2023-09-19 15:50:00,17.4,17.41,17.39,17.41,1561263.0,17.2836,17.2935,17.2737,17.2935,1561263.0
2023-09-19 15:55:00,17.41,17.43,17.4,17.41,1257472.0,17.2935,17.3134,17.2836,17.2935,1257472.0
2023-09-20 09:30:00,17.43,17.49,17.38,17.4,321342.0,17.3134,17.373,17.2637,17.2836,321342.0
2023-09-20 09:35:00,17.39,17.44,17.38,17.39,245325.0,17.2737,17.3233,17.2637,17.2737,245325.0
2023-09-20 09:40:00,17.39,17.41,17.37,17.39,154656.0,17.2737,17.2935,17.2538,17.2737,154656.0
2023-09-20 09:45:00,17.39,17.39,17.34,17.35,126433.0,17.2737,17.2737,17.224,17.2339,126433.0
2023-09-20 09:50:00,17.36,17.39,17.35,17.39,51678.0,17.2439,17.2737,17.2339,17.2737,51678.0
2023-09-20 09:55:00,17.39,17.41,17.37,17.39,350224.0,17.2737,17.2935,17.2538,17.2737,350224.0
2023-09-20 10:00:00,17.39,17.41,17.36,17.41,474503.0,17.2737,17.2935,17.2439,17.2935,474503.0
2023-09-20 10:05:00,17.4,17.42,17.39,17.41,144847.0,17.2836,17.3035,17.2737,17.2935,144847.0
2023-09-20 10:10:00,17.42,17.42,17.39,17.39,77840.0,17.3035,17.3035,17.2737,17.2737,77840.0
2023-09-20 10:15:00,17.39,17.42,17.38,17.42,90446.0,17.2737,17.3035,17.2637,17.3035,90446.0
2023-09-20 10:20:00,17.42,17.47,17.42,17.46,44993.0,17.3035,17.3531,17.3035,17.3432,44993.0
2023-09-20 10:25:00,17.46,17.47,17.45,17.46,37895.0,17.3432,17.3531,17.3333,17.3432,37895.0
2023-09-20 10:30:00,17.47,17.49,17.46,17.48,115997.0,17.3531,17.373,17.3432,17.3631,115997.0
2023-09-20 10:35:00,17.48,17.48,17.45,17.46,36600.0,17.3631,17.3631,17.3333,17.3432,36600.0
2023-09-20 10:40:00,17.47,17.48,17.45,17.48,79673.0,17.3531,17.3631,17.3333,17.3631,79673.0
2023-09-20 10:45:00,17.48,17.5,17.47,17.5,36099.0,17.3631,17.3829,17.3531,17.3829,36099.0
2023-09-20 10:50:00,17.5,17.53,17.5,17.53,295307.0,17.3829,17.4127,17.3829,17.4127,295307.0
2023-09-20 10:55:00,17.53,17.53,17.5,17.52,122629.0,17.4127,17.4127,17.3829,17.4028,122629.0
2023-09-20 11:00:00,17.52,17.52,17.49,17.51,79658.0,17.4028,17.4028,17.373,17.3929,79658.0
2023-09-20 11:05:00,17.5,17.51,17.49,17.5,29814.0,17.3829,17.3929,17.373,17.3829,29814.0
2023-09-20 11:10:00,17.5,17.51,17.48,17.49,128442.0,17.3829,17.3929,17.3631,17.373,128442.0
2023-09-20 11:15:00,17.49,17.5,17.46,17.46,108126.0,17.373,17.3829,17.3432,17.3432,108126.0
2023-09-20 11:20:00,17.46,17.5,17.46,17.49,67452.0,17.3432,17.3829,17.3432,17.373,67452.0
2023-09-20 11:25:00,17.5,17.5,17.48,17.48,29902.0,17.3829,17.3829,17.3631,17.3631,29902.0
2023-09-20 11:30:00,17.48,17.49,17.47,17.48,54579.0,17.3631,17.373,17.3531,17.3631,54579.0
2023-09-20 11:35:00,17.48,17.48,17.47,17.48,17345.0,17.3631,17.3631,17.3531,17.3631,17345.0
2023-09-20 11:40:00,17.48,17.48,17.44,17.45,99775.0,17.3631,17.3631,17.3233,17.3333,99775.0
2023-09-20 11:45:00,17.45,17.48,17.43,17.47,107348.0,17.3333,17.3631,17.3134,17.3531,107348.0
2023-09-20 11:50:00,17.46,17.47,17.45,17.46,47366.0,17.3432,17.3531,17.3333,17.3432,47366.0
2023-09-20 11:55:00,17.46,17.46,17.43,17.45,70205.0,17.3432,17.3432,17.3134,17.3333,70205.0
2023-09-20 12:00:00,17.45,17.46,17.43,17.46,117470.0,17.3333,17.3432,17.3134,17.3432,117470.0
2023-09-20 12:05:00,17.46,17.46,17.44,17.45,38221.0,17.3432,17.3432,17.3233,17.3333,38221.0
2023-09-20 12:10:00,17.44,17.48,17.44,17.47,122392.0,17.3233,17.3631,17.3233,17.3531,122392.0
2023-09-20 12:15:00,17.47,17.48,17.46,17.46,70454.0,17.3531,17.3631,17.3432,17.3432,70454.0
2023-09-20 12:20:00,17.46,17.48,17.46,17.46,54202.0,17.3432,17.3631,17.3432,17.3432,54202.0
2023-09-20 12:25:00,17.46,17.47,17.45,17.46,22967.0,17.3432,17.3531,17.3333,17.3432,22967.0
2023-09-20 12:30:00,17.46,17.47,17.46,17.46,36865.0,17.3432,17.3531,17.3432,17.3432,36865.0
2023-09-20 12:35:00,17.46,17.48,17.46,17.46,81220.0,17.3432,17.3631,17.3432,17.3432,81220.0
2023-09-20 12:40:00,17.46,17.49,17.46,17.48,90909.0,17.3432,17.373,17.3432,17.3631,90909.0
2023-09-20 12:45:00,17.48,17.49,17.47,17.48,26676.0,17.3631,17.373,17.3531,17.3631,26676.0
2023-09-20 12:50:00,17.48,17.49,17.47,17.47,64801.0,17.3631,17.373,17.3531,17.3531,64801.0
2023-09-20 12:55:00,17.48,17.48,17.46,17.48,31768.0,17.3631,17.3631,17.3432,17.3631,31768.0
2023-09-20 13:00:00,17.48,17.48,17.46,17.48,66954.0,17.3631,17.3631,17.3432,17.3631,66954.0
2023-09-20 13:05:00,17.48,17.5,17.47,17.5,32029.0,17.3631,17.3829,17.3531,17.3829,32029.0
2023-09-20 13:10:00,17.49,17.5,17.49,17.5,16027.0,17.373,17.3829,17.373,17.3829,16027.0
2023-09-20 13:15:00,17.5,17.5,17.48,17.48,67094.0,17.3829,17.3829,17.3631,17.3631,67094.0
2023-09-20 13:20:00,17.48,17.49,17.47,17.47,28876.0,17.3631,17.373,17.3531,17.3531,28876.0
2023-09-20 13:25:00,17.48,17.48,17.46,17.46,47787.0,17.3631,17.3631,17.3432,17.3432,47787.0
2023-09-20 13:30:00,17.46,17.49,17.45,17.48,91551.0,17.3432,17.373,17.3333,17.3631,91551.0
2023-09-20 13:35:00,17.48,17.48,17.45,17.45,60769.0,17.3631,17.3631,17.3333,17.3333,60769.0
2023-09-20 13:40:00,17.45,17.45,17.44,17.45,40518.0,17.3333,17.3333,17.3233,17.3333,40518.0
2023-09-20 13:45:00,17.45,17.46,17.44,17.44,86810.0,17.3333,17.3432,17.3233,17.3233,86810.0
2023-09-20 13:50:00,17.45,17.46,17.44,17.46,45689.0,17.3333,17.3432,17.3233,17.3432,45689.0
2023-09-20 13:55:00,17.46,17.46,17.43,17.44,118871.0,17.3432,17.3432,17.3134,17.3233,118871.0
2023-09-20 14:00:00,17.44,17.44,17.4,17.42,174765.0,17.3233,17.3233,17.2836,17.3035,174765.0
2023-09-20 14:05:00,17.42,17.45,17.42,17.45,91663.0,17.3035,17.3333,17.3035,17.3333,91663.0
2023-09-20 14:10:00,17.45,17.45,17.42,17.44,127306.0,17.3333,17.3333,17.3035,17.3233,127306.0
2023-09-20 14:15:00,17.44,17.46,17.43,17.44,97232.0,17.3233,17.3432,17.3134,17.3233,97232.0
2023-09-20 14:20:00,17.44,17.45,17.43,17.44,71311.0,17.3233,17.3333,17.3134,17.3233,71311.0
2023-09-20 14:25:00,17.43,17.45,17.43,17.45,126934.0,17.3134,17.3333,17.3134,17.3333,126934.0
2023-09-20 14:30:00,17.44,17.49,17.43,17.48,113006.0,17.3233,17.373,17.3134,17.3631,113006.0
2023-09-20 14:35:00,17.47,17.48,17.45,17.46,81423.0,17.3531,17.3631,17.3333,17.3432,81423.0
2023-09-20 14:40:00,17.46,17.47,17.44,17.46,115440.0,17.3432,17.3531,17.3233,17.3432,115440.0
2023-09-20 14:45:00,17.46,17.46,17.44,17.45,85949.0,17.3432,17.3432,17.3233,17.3333,85949.0
2023-09-20 14:50:00,17.45,17.45,17.42,17.44,163884.0,17.3333,17.3333,17.3035,17.3233,163884.0
2023-09-20 14:55:00,17.44,17.45,17.43,17.44,56276.0,17.3233,17.3333,17.3134,17.3233,56276.0
2023-09-20 15:00:00,17.44,17.45,17.42,17.45,101765.0,17.3233,17.3333,17.3035,17.3333,101765.0
2023-09-20 15:05:00,17.45,17.46,17.41,17.41,204252.0,17.3333,17.3432,17.2935,17.2935,204252.0
2023-09-20 15:10:00,17.41,17.45,17.41,17.44,365221.0,17.2935,17.3333,17.2935,17.3233,365221.0
2023-09-20 15:15:00,17.44,17.44,17.42,17.43,176921.0,17.3233,17.3233,17.3035,17.3134,176921.0
2023-09-20 15:20:00,17.43,17.44,17.42,17.44,162496.0,17.3134,17.3233,17.3035,17.3233,162496.0
2023-09-20 15:25:00,17.44,17.45,17.42,17.43,152537.0,17.3233,17.3333,17.3035,17.3134,152537.0
2023-09-20 15:30:00,17.43,17.44,17.41,17.41,412391.0,17.3134,17.3233,17.2935,17.2935,412391.0
2023-09-20 15:35:00,17.41,17.42,17.39,17.4,143008.0,17.2935,17.3035,17.2737,17.2836,143008.0
2023-09-20 15:40:00,17.39,17.41,17.39,17.41,125760.0,17.2737,17.2935,17.2737,17.2935,125760.0
2023-09-20 15:45:00,17.41,17.42,17.39,17.41,309520.0,17.2935,17.3035,17.2737,17.2935,309520.0
2023-09-20 15:50:00,17.41,17.43,17.41,17.41,365075.0,17.2935,17.3134,17.2935,17.2935,365075.0
2023-09-20 15:55:00,17.41,17.43,17.4,17.4,955848.0,17.2935,17.3134,17.2836,17.2836,955848.0
2023-09-21 09:30:00,17.39,17.4,17.3,17.3,133577.0,17.2737,17.2836,17.1843,17.1843,133577.0
2023-09-21 09:35:00,17.3,17.32,17.23,17.23,206731.0,17.1843,17.2041,17.1147,17.1147,206731.0
2023-09-21 09:40:00,17.23,17.33,17.23,17.3,173277.0,17.1147,17.2141,17.1147,17.1843,173277.0
2023-09-21 09:45:00,17.3,17.4,17.3,17.39,145189.0,17.1843,17.2836,17.1843,17.2737,145189.0
2023-09-21 09:50:00,17.39,17.4,17.36,17.39,125635.0,17.2737,17.2836,17.2439,17.2737,125635.0
2023-09-21 09:55:00,17.39,17.39,17.35,17.36,81908.0,17.2737,17.2737,17.2339,17.2439,81908.0
2023-09-21 10:00:00,17.36,17.37,17.35,17.37,97891.0,17.2439,17.2538,17.2339,17.2538,97891.0
2023-09-21 10:05:00,17.37,17.39,17.36,17.38,91135.0,17.2538,17.2737,17.2439,17.2637,91135.0
2023-09-21 10:10:00,17.38,17.38,17.35,17.38,90324.0,17.2637,17.2637,17.2339,17.2637,90324.0
2023-09-21 10:15:00,17.38,17.38,17.37,17.37,49252.0,17.2637,17.2637,17.2538,17.2538,49252.0
2023-09-21 10:20:00,17.38,17.38,17.35,17.36,104551.0,17.2637,17.2637,17.2339,17.2439,104551.0
2023-09-21 10:25:00,17.36,17.37,17.35,17.36,101581.0,17.2439,17.2538,17.2339,17.2439,101581.0
2023-09-21 10:30:00,17.36,17.38,17.35,17.37,51225.0,17.2439,17.2637,17.2339,17.2538,51225.0
2023-09-21 10:35:00,17.38,17.38,17.33,17.33,88751.0,17.2637,17.2637,17.2141,17.2141,88751.0
2023-09-21 10:40:00,17.34,17.34,17.32,17.32,67561.0,17.224,17.224,17.2041,17.2041,67561.0
2023-09-21 10:45:00,17.32,17.33,17.3,17.3,124398.0,17.2041,17.2141,17.1843,17.1843,124398.0
2023-09-21 10:50:00,17.3,17.31,17.29,17.29,131206.0,17.1843,17.1942,17.1743,17.1743,131206.0
2023-09-21 10:55:00,17.29,17.3,17.27,17.28,106608.0,17.1743,17.1843,17.1545,17.1644,106608.0
2023-09-21 11:00:00,17.28,17.32,17.28,17.3,92075.0,17.1644,17.2041,17.1644,17.1843,92075.0
2023-09-21 11:05:00,17.31,17.33,17.31,17.32,57687.0,17.1942,17.2141,17.1942,17.2041,57687.0
2023-09-21 11:10:00,17.32,17.33,17.29,17.29,67728.0,17.2041,17.2141,17.1743,17.1743,67728.0
2023-09-21 11:15:00,17.3,17.3,17.26,17.27,109409.0,17.1843,17.1843,17.1445,17.1545,109409.0
2023-09-21 11:20:00,17.27,17.28,17.26,17.28,44015.0,17.1545,17.1644,17.1445,17.1644,44015.0
2023-09-21 11:25:00,17.27,17.28,17.26,17.26,43392.0,17.1545,17.1644,17.1445,17.1445,43392.0
2023-09-21 11:30:00,17.26,17.28,17.25,17.27,99296.0,17.1445,17.1644,17.1346,17.1545,99296.0
2023-09-21 11:35:00,17.27,17.27,17.24,17.26,101873.0,17.1545,17.1545,17.1247,17.1445,101873.0
2023-09-21 11:40:00,17.26,17.27,17.25,17.27,82803.0,17.1445,17.1545,17.1346,17.1545,82803.0
2023-09-21 11:45:00,17.27,17.29,17.26,17.29,119099.0,17.1545,17.1743,17.1445,17.1743,119099.0
2023-09-21 11:50:00,17.28,17.29,17.27,17.29,59548.0,17.1644,17.1743,17.1545,17.1743,59548.0
2023-09-21 11:55:00,17.29,17.29,17.27,17.27,95566.0,17.1743,17.1743,17.1545,17.1545,95566.0
2023-09-21 12:00:00,17.28,17.28,17.25,17.27,67256.0,17.1644,17.1644,17.1346,17.1545,67256.0
2023-09-21 12:05:00,17.27,17.29,17.25,17.29,130057.0,17.1545,17.1743,17.1346,17.1743,130057.0
2023-09-21 12:10:00,17.29,17.3,17.27,17.29,78062.0,17.1743,17.1843,17.1545,17.1743,78062.0
2023-09-21 12:15:00,17.29,17.3,17.27,17.29,95386.0,17.1743,17.1843,17.1545,17.1743,95386.0
2023-09-21 12:20:00,17.29,17.3,17.28,17.3,70485.0,17.1743,17.1843,17.1644,17.1843,70485.0
2023-09-21 12:25:00,17.3,17.3,17.29,17.3,48551.0,17.1843,17.1843,17.1743,17.1843,48551.0
2023-09-21 12:30:00,17.3,17.31,17.29,17.29,97896.0,17.1843,17.1942,17.1743,17.1743,97896.0
2023-09-21 12:35:00,17.3,17.3,17.28,17.3,97702.0,17.1843,17.1843,17.1644,17.1843,97702.0
2023-09-21 12:40:00,17.3,17.3,17.28,17.3,54243.0,17.1843,17.1843,17.1644,17.1843,54243.0
2023-09-21 12:45:00,17.3,17.3,17.29,17.3,51813.0,17.1843,17.1843,17.1743,17.1843,51813.0
2023-09-21 12:50:00,17.3,17.31,17.29,17.3,117123.0,17.1843,17.1942,17.1743,17.1843,117123.0
2023-09-21 12:55:00,17.3,17.3,17.28,17.29,54141.0,17.1843,17.1843,17.1644,17.1743,54141.0
2023-09-21 13:00:00,17.29,17.3,17.27,17.29,91135.0,17.1743,17.1843,17.1545,17.1743,91135.0
2023-09-21 13:05:00,17.28,17.29,17.25,17.26,41219.0,17.1644,17.1743,17.1346,17.1445,41219.0
2023-09-21 13:10:00,17.26,17.26,17.22,17.23,85043.0,17.1445,17.1445,17.1048,17.1147,85043.0
2023-09-21 13:15:00,17.22,17.23,17.21,17.23,68012.0,17.1048,17.1147,17.0949,17.1147,68012.0
2023-09-21 13:20:00,17.23,17.25,17.22,17.23,69034.0,17.1147,17.1346,17.1048,17.1147,69034.0
2023-09-21 13:25:00,17.23,17.24,17.22,17.23,37098.0,17.1147,17.1247,17.1048,17.1147,37098.0
2023-09-21 13:30:00,17.23,17.24,17.23,17.24,45434.0,17.1147,17.1247,17.1147,17.1247,45434.0
2023-09-21 13:35:00,17.23,17.24,17.23,17.23,53535.0,17.1147,17.1247,17.1147,17.1147,53535.0
2023-09-21 13:40:00,17.23,17.24,17.23,17.23,43409.0,17.1147,17.1247,17.1147,17.1147,43409.0
2023-09-21 13:45:00,17.23,17.24,17.23,17.24,21483.0,17.1147,17.1247,17.1147,17.1247,21483.0
2023-09-21 13:50:00,17.23,17.24,17.23,17.23,30904.0,17.1147,17.1247,17.1147,17.1147,30904.0
2023-09-21 13:55:00,17.23,17.24,17.23,17.23,21896.0,17.1147,17.1247,17.1147,17.1147,21896.0
2023-09-21 14:00:00,17.24,17.25,17.22,17.22,64322.0,17.1247,17.1346,17.1048,17.1048,64322.0
2023-09-21 14:05:00,17.22,17.23,17.22,17.23,23198.0,17.1048,17.1147,17.1048,17.1147,23198.0
2023-09-21 14:10:00,17.23,17.23,17.22,17.23,19611.0,17.1147,17.1147,17.1048,17.1147,19611.0
2023-09-21 14:15:00,17.23,17.23,17.21,17.22,110856.0,17.1147,17.1147,17.0949,17.1048,110856.0
2023-09-21 14:20:00,17.22,17.24,17.19,17.23,893234.0,17.1048,17.1247,17.075,17.1147,893234.0
2023-09-21 14:25:00,17.23,17.24,17.21,17.23,146516.0,17.1147,17.1247,17.0949,17.1147,146516.0
2023-09-21 14:30:00,17.23,17.24,17.22,17.23,48864.0,17.1147,17.1247,17.1048,17.1147,48864.0
2023-09-21 14:35:00,17.23,17.25,17.23,17.25,88375.0,17.1147,17.1346,17.1147,17.1346,88375.0
2023-09-21 14:40:00,17.25,17.25,17.23,17.23,454048.0,17.1346,17.1346,17.1147,17.1147,454048.0
2023-09-21 14:45:00,17.23,17.24,17.22,17.22,48951.0,17.1147,17.1247,17.1048,17.1048,48951.0
2023-09-21 14:50:00,17.22,17.25,17.22,17.24,90668.0,17.1048,17.1346,17.1048,17.1247,90668.0
2023-09-21 14:55:00,17.23,17.24,17.22,17.23,53552.0,17.1147,17.1247,17.1048,17.1147,53552.0
2023-09-21 15:00:00,17.23,17.23,17.22,17.23,57822.0,17.1147,17.1147,17.1048,17.1147,57822.0
2023-09-21 15:05:00,17.23,17.25,17.22,17.25,95540.0,17.1147,17.1346,17.1048,17.1346,95540.0
2023-09-21 15:10:00,17.25,17.25,17.23,17.23,104833.0,17.1346,17.1346,17.1147,17.1147,104833.0
2023-09-21 15:15:00,17.23,17.24,17.2,17.21,147166.0,17.1147,17.1247,17.0849,17.0949,147166.0
2023-09-21 15:20:00,17.2,17.22,17.19,17.21,89245.0,17.0849,17.1048,17.075,17.0949,89245.0
2023-09-21 15:25:00,17.21,17.22,17.21,17.21,156930.0,17.0949,17.1048,17.0949,17.0949,156930.0
2023-09-21 15:30:00,17.21,17.23,17.19,17.23,297685.0,17.0949,17.1147,17.075,17.1147,297685.0
2023-09-21 15:35:00,17.23,17.23,17.22,17.23,103443.0,17.1147,17.1147,17.1048,17.1147,103443.0
2023-09-21 15:40:00,17.23,17.24,17.22,17.23,383033.0,17.1147,17.1247,17.1048,17.1147,383033.0
2023-09-21 15:45:00,17.23,17.27,17.23,17.25,519630.0,17.1147,17.1545,17.1147,17.1346,519630.0
2023-09-21 15:50:00,17.24,17.25,17.23,17.24,501793.0,17.1247,17.1346,17.1147,17.1247,501793.0
2023-09-21 15:55:00,17.24,17.27,17.23,17.23,1624515.0,17.1247,17.1545,17.1147,17.1147,1624515.0
2023-09-22 09:30:00,17.25,17.25,17.09,17.11,293406.0,17.1346,17.1346,16.9757,16.9955,293406.0
2023-09-22 09:35:00,17.11,17.16,17.11,17.14,44395.0,16.9955,17.0452,16.9955,17.0253,44395.0
2023-09-22 09:40:00,17.14,17.18,17.13,17.16,91074.0,17.0253,17.0651,17.0154,17.0452,91074.0
2023-09-22 09:45:00,17.16,17.17,17.12,17.14,94568.0,17.0452,17.0551,17.0055,17.0253,94568.0
2023-09-22 09:50:00,17.14,17.15,17.12,17.13,16113.0,17.0253,17.0353,17.0055,17.0154,16113.0
2023-09-22 09:55:00,17.12,17.17,17.12,17.17,65338.0,17.0055,17.0551,17.0055,17.0551,65338.0
2023-09-22 10:00:00,17.16,17.18,17.16,17.17,31624.0,17.0452,17.0651,17.0452,17.0551,31624.0
2023-09-22 10:05:00,17.17,17.19,17.16,17.16,71675.0,17.0551,17.075,17.0452,17.0452,71675.0
2023-09-22 10:10:00,17.16,17.18,17.15,17.16,118465.0,17.0452,17.0651,17.0353,17.0452,118465.0
2023-09-22 10:15:00,17.16,17.17,17.15,17.16,73305.0,17.0452,17.0551,17.0353,17.0452,73305.0
2023-09-22 10:20:00,17.15,17.18,17.15,17.18,97994.0,17.0353,17.0651,17.0353,17.0651,97994.0
2023-09-22 10:25:00,17.18,17.2,17.17,17.19,45798.0,17.0651,17.0849,17.0551,17.075,45798.0
2023-09-22 10:30:00,17.19,17.19,17.16,17.16,42105.0,17.075,17.075,17.0452,17.0452,42105.0
2023-09-22 10:35:00,17.16,17.18,17.16,17.16,75306.0,17.0452,17.0651,17.0452,17.0452,75306.0
2023-09-22 10:40:00,17.16,17.17,17.15,17.16,40111.0,17.0452,17.0551,17.0353,17.0452,40111.0
2023-09-22 10:45:00,17.16,17.18,17.16,17.17,46495.0,17.0452,17.0651,17.0452,17.0551,46495.0
2023-09-22 10:50:00,17.17,17.18,17.16,17.16,45739.0,17.0551,17.0651,17.0452,17.0452,45739.0
2023-09-22 10:55:00,17.16,17.18,17.15,17.17,101477.0,17.0452,17.0651,17.0353,17.0551,101477.0
2023-09-22 11:00:00,17.17,17.17,17.15,17.15,32260.0,17.0551,17.0551,17.0353,17.0353,32260.0
2023-09-22 11:05:00,17.15,17.17,17.15,17.16,55196.0,17.0353,17.0551,17.0353,17.0452,55196.0
2023-09-22 11:10:00,17.16,17.17,17.15,17.16,50464.0,17.0452,17.0551,17.0353,17.0452,50464.0
2023-09-22 11:15:00,17.16,17.2,17.16,17.2,43506.0,17.0452,17.0849,17.0452,17.0849,43506.0
2023-09-22 11:20:00,17.19,17.21,17.18,17.2,93523.0,17.075,17.0949,17.0651,17.0849,93523.0
2023-09-22 11:25:00,17.2,17.21,17.19,17.21,51497.0,17.0849,17.0949,17.075,17.0949,51497.0
2023-09-22 11:30:00,17.21,17.22,17.2,17.2,90050.0,17.0949,17.1048,17.0849,17.0849,90050.0
2023-09-22 11:35:00,17.2,17.22,17.18,17.18,93400.0,17.0849,17.1048,17.0651,17.0651,93400.0
2023-09-22 11:40:00,17.18,17.21,17.16,17.18,158570.0,17.0651,17.0949,17.0452,17.0651,158570.0
2023-09-22 11:45:00,17.18,17.19,17.15,17.16,94528.0,17.0651,17.075,17.0353,17.0452,94528.0
2023-09-22 11:50:00,17.16,17.19,17.15,17.19,112457.0,17.0452,17.075,17.0353,17.075,112457.0
2023-09-22 11:55:00,17.19,17.19,17.17,17.18,226680.0,17.075,17.075,17.0551,17.0651,226680.0
2023-09-22 12:00:00,17.18,17.21,17.17,17.19,140143.0,17.0651,17.0949,17.0551,17.075,140143.0
2023-09-22 12:05:00,17.19,17.19,17.17,17.18,41237.0,17.075,17.075,17.0551,17.0651,41237.0
2023-09-22 12:10:00,17.18,17.19,17.17,17.17,29373.0,17.0651,17.075,17.0551,17.0551,29373.0
2023-09-22 12:15:00,17.17,17.2,17.17,17.19,77334.0,17.0551,17.0849,17.0551,17.075,77334.0
2023-09-22 12:20:00,17.2,17.21,17.19,17.2,27096.0,17.0849,17.0949,17.075,17.0849,27096.0
2023-09-22 12:25:00,17.21,17.21,17.2,17.2,12421.0,17.0949,17.0949,17.0849,17.0849,12421.0
2023-09-22 12:30:00,17.21,17.21,17.19,17.21,104537.0,17.0949,17.0949,17.075,17.0949,104537.0
2023-09-22 12:35:00,17.21,17.22,17.2,17.21,56528.0,17.0949,17.1048,17.0849,17.0949,56528.0
2023-09-22 12:40:00,17.21,17.23,17.21,17.21,172690.0,17.0949,17.1147,17.0949,17.0949,172690.0
2023-09-22 12:45:00,17.21,17.23,17.21,17.21,40500.0,17.0949,17.1147,17.0949,17.0949,40500.0
2023-09-22 12:50:00,17.21,17.21,17.2,17.21,34931.0,17.0949,17.0949,17.0849,17.0949,34931.0
2023-09-22 12:55:00,17.21,17.21,17.2,17.21,51374.0,17.0949,17.0949,17.0849,17.0949,51374.0
2023-09-22 13:00:00,17.21,17.24,17.2,17.23,138591.0,17.0949,17.1247,17.0849,17.1147,138591.0
2023-09-22 13:05:00,17.23,17.25,17.23,17.23,54363.0,17.1147,17.1346,17.1147,17.1147,54363.0
2023-09-22 13:10:00,17.23,17.24,17.22,17.23,20306.0,17.1147,17.1247,17.1048,17.1147,20306.0
2023-09-22 13:15:00,17.22,17.23,17.2,17.21,71289.0,17.1048,17.1147,17.0849,17.0949,71289.0
2023-09-22 13:20:00,17.2,17.21,17.18,17.19,45838.0,17.0849,17.0949,17.0651,17.075,45838.0
2023-09-22 13:25:00,17.19,17.19,17.18,17.19,18446.0,17.075,17.075,17.0651,17.075,18446.0
2023-09-22 13:30:00,17.18,17.21,17.18,17.21,66333.0,17.0651,17.0949,17.0651,17.0949,66333.0
2023-09-22 13:35:00,17.21,17.22,17.19,17.2,205008.0,17.0949,17.1048,17.075,17.0849,205008.0
2023-09-22 13:40:00,17.2,17.2,17.17,17.18,60309.0,17.0849,17.0849,17.0551,17.0651,60309.0
2023-09-22 13:45:00,17.17,17.19,17.17,17.17,51821.0,17.0551,17.075,17.0551,17.0551,51821.0
2023-09-22 13:50:00,17.18,17.2,17.17,17.2,45976.0,17.0651,17.0849,17.0551,17.0849,45976.0
2023-09-22 13:55:00,17.2,17.21,17.19,17.2,33345.0,17.0849,17.0949,17.075,17.0849,33345.0
2023-09-22 14:00:00,17.21,17.21,17.19,17.19,32721.0,17.0949,17.0949,17.075,17.075,32721.0
2023-09-22 14:05:00,17.2,17.2,17.19,17.19,11964.0,17.0849,17.0849,17.075,17.075,11964.0
2023-09-22 14:10:00,17.2,17.2,17.19,17.19,26381.0,17.0849,17.0849,17.075,17.075,26381.0
2023-09-22 14:15:00,17.2,17.2,17.18,17.19,46159.0,17.0849,17.0849,17.0651,17.075,46159.0
2023-09-22 14:20:00,17.19,17.19,17.18,17.19,10022.0,17.075,17.075,17.0651,17.075,10022.0
2023-09-22 14:25:00,17.19,17.19,17.17,17.17,43552.0,17.075,17.075,17.0551,17.0551,43552.0
2023-09-22 14:30:00,17.17,17.19,17.16,17.19,128528.0,17.0551,17.075,17.0452,17.075,128528.0
2023-09-22 14:35:00,17.19,17.19,17.17,17.17,34289.0,17.075,17.075,17.0551,17.0551,34289.0
2023-09-22 14:40:00,17.17,17.17,17.14,17.16,106133.0,17.0551,17.0551,17.0253,17.0452,106133.0
2023-09-22 14:45:00,17.16,17.16,17.15,17.16,23213.0,17.0452,17.0452,17.0353,17.0452,23213.0
2023-09-22 14:50:00,17.15,17.17,17.15,17.16,40080.0,17.0353,17.0551,17.0353,17.0452,40080.0
2023-09-22 14:55:00,17.16,17.19,17.16,17.18,106780.0,17.0452,17.075,17.0452,17.0651,106780.0
2023-09-22 15:00:00,17.18,17.21,17.17,17.19,95828.0,17.0651,17.0949,17.0551,17.075,95828.0
2023-09-22 15:05:00,17.19,17.22,17.19,17.21,75631.0,17.075,17.1048,17.075,17.0949,75631.0
2023-09-22 15:10:00,17.21,17.22,17.21,17.21,21728.0,17.0949,17.1048,17.0949,17.0949,21728.0
2023-09-22 15:15:00,17.21,17.22,17.2,17.21,82681.0,17.0949,17.1048,17.0849,17.0949,82681.0
2023-09-22 15:20:00,17.2,17.23,17.2,17.22,168325.0,17.0849,17.1147,17.0849,17.1048,168325.0
2023-09-22 15:25:00,17.22,17.23,17.21,17.22,45093.0,17.1048,17.1147,17.0949,17.1048,45093.0
2023-09-22 15:30:00,17.22,17.23,17.2,17.2,65875.0,17.1048,17.1147,17.0849,17.0849,65875.0
2023-09-22 15:35:00,17.2,17.2,17.18,17.19,119250.0,17.0849,17.0849,17.0651,17.075,119250.0
2023-09-22 15:40:00,17.19,17.2,17.18,17.2,295496.0,17.075,17.0849,17.0651,17.0849,295496.0
2023-09-22 15:45:00,17.19,17.2,17.14,17.16,368430.0,17.075,17.0849,17.0253,17.0452,368430.0
2023-09-22 15:50:00,17.15,17.16,17.12,17.14,396131.0,17.0353,17.0452,17.0055,17.0253,396131.0
2023-09-22 15:55:00,17.14,17.16,17.12,17.14,1008486.0,17.0253,17.0452,17.0055,17.0253,1008486.0
2023-09-25 09:30:00,17.04,17.1,16.95,16.97,296866.0,16.926,16.9856,16.8366,16.8565,296866.0
2023-09-25 09:35:00,16.97,17.01,16.92,16.96,168315.0,16.8565,16.8962,16.8068,16.8465,168315.0
2023-09-25 09:40:00,16.96,16.98,16.95,16.97,220335.0,16.8465,16.8664,16.8366,16.8565,220335.0
2023-09-25 09:45:00,16.97,16.99,16.96,16.96,112503.0,16.8565,16.8763,16.8465,16.8465,112503.0
2023-09-25 09:50:00,16.96,16.97,16.93,16.96,94691.0,16.8465,16.8565,16.8167,16.8465,94691.0
2023-09-25 09:55:00,16.96,16.98,16.94,16.95,295274.0,16.8465,16.8664,16.8267,16.8366,295274.0
2023-09-25 10:00:00,16.95,16.98,16.94,16.94,122681.0,16.8366,16.8664,16.8267,16.8267,122681.0
2023-09-25 10:05:00,16.94,16.95,16.88,16.89,126550.0,16.8267,16.8366,16.7671,16.777,126550.0
2023-09-25 10:10:00,16.9,16.9,16.87,16.88,68387.0,16.7869,16.7869,16.7571,16.7671,68387.0
2023-09-25 10:15:00,16.89,16.89,16.84,16.84,63093.0,16.777,16.777,16.7273,16.7273,63093.0
2023-09-25 10:20:00,16.84,16.85,16.8,16.8,148732.0,16.7273,16.7373,16.6876,16.6876,148732.0
2023-09-25 10:25:00,16.81,16.81,16.76,16.77,96369.0,16.6975,16.6975,16.6479,16.6578,96369.0
2023-09-25 10:30:00,16.78,16.82,16.77,16.82,81371.0,16.6677,16.7075,16.6578,16.7075,81371.0
2023-09-25 10:35:00,16.82,16.84,16.81,16.82,59034.0,16.7075,16.7273,16.6975,16.7075,59034.0
2023-09-25 10:40:00,16.82,16.83,16.82,16.82,32202.0,16.7075,16.7174,16.7075,16.7075,32202.0
2023-09-25 10:45:00,16.82,16.85,16.82,16.82,99101.0,16.7075,16.7373,16.7075,16.7075,99101.0
2023-09-25 10:50:00,16.82,16.83,16.78,16.78,84993.0,16.7075,16.7174,16.6677,16.6677,84993.0
2023-09-25 10:55:00,16.78,16.78,16.76,16.77,71317.0,16.6677,16.6677,16.6479,16.6578,71317.0
2023-09-25 11:00:00,16.77,16.77,16.75,16.76,146913.0,16.6578,16.6578,16.6379,16.6479,146913.0
2023-09-25 11:05:00,16.76,16.78,16.75,16.77,136451.0,16.6479,16.6677,16.6379,16.6578,136451.0
2023-09-25 11:10:00,16.77,16.78,16.76,16.78,31387.0,16.6578,16.6677,16.6479,16.6677,31387.0
2023-09-25 11:15:00,16.78,16.86,16.77,16.86,114252.0,16.6677,16.7472,16.6578,16.7472,114252.0
2023-09-25 11:20:00,16.86,16.86,16.83,16.83,48183.0,16.7472,16.7472,16.7174,16.7174,48183.0
2023-09-25 11:25:00,16.83,16.84,16.81,16.82,86797.0,16.7174,16.7273,16.6975,16.7075,86797.0
2023-09-25 11:30:00,16.82,16.83,16.8,16.82,71592.0,16.7075,16.7174,16.6876,16.7075,71592.0
2023-09-25 11:35:00,16.82,16.82,16.77,16.78,81239.0,16.7075,16.7075,16.6578,16.6677,81239.0
2023-09-25 11:40:00,16.78,16.81,16.77,16.8,77477.0,16.6677,16.6975,16.6578,16.6876,77477.0
2023-09-25 11:45:00,16.8,16.81,16.79,16.8,25781.0,16.6876,16.6975,16.6777,16.6876,25781.0
2023-09-25 11:50:00,16.8,16.8,16.79,16.8,25151.0,16.6876,16.6876,16.6777,16.6876,25151.0
2023-09-25 11:55:00,16.8,16.81,16.79,16.8,57195.0,16.6876,16.6975,16.6777,16.6876,57195.0
2023-09-25 12:00:00,16.8,16.83,16.8,16.81,55241.0,16.6876,16.7174,16.6876,16.6975,55241.0
2023-09-25 12:05:00,16.81,16.82,16.8,16.8,46979.0,16.6975,16.7075,16.6876,16.6876,46979.0
2023-09-25 12:10:00,16.8,16.84,16.8,16.82,75593.0,16.6876,16.7273,16.6876,16.7075,75593.0
2023-09-25 12:15:00,16.83,16.84,16.82,16.84,46894.0,16.7174,16.7273,16.7075,16.7273,46894.0
2023-09-25 12:20:00,16.84,16.86,16.83,16.86,89024.0,16.7273,16.7472,16.7174,16.7472,89024.0
2023-09-25 12:25:00,16.86,16.89,16.85,16.89,128182.0,16.7472,16.777,16.7373,16.777,128182.0
2023-09-25 12:30:00,16.88,16.89,16.87,16.88,110212.0,16.7671,16.777,16.7571,16.7671,110212.0
2023-09-25 12:35:00,16.88,16.89,16.87,16.89,124725.0,16.7671,16.777,16.7571,16.777,124725.0
2023-09-25 12:40:00,16.89,16.9,16.88,16.89,81765.0,16.777,16.7869,16.7671,16.777,81765.0
2023-09-25 12:45:00,16.88,16.89,16.88,16.89,84509.0,16.7671,16.777,16.7671,16.777,84509.0
2023-09-25 12:50:00,16.89,16.89,16.86,16.88,102207.0,16.777,16.777,16.7472,16.7671,102207.0
2023-09-25 12:55:00,16.88,16.88,16.86,16.87,61282.0,16.7671,16.7671,16.7472,16.7571,61282.0
2023-09-25 13:00:00,16.87,16.87,16.86,16.87,36693.0,16.7571,16.7571,16.7472,16.7571,36693.0
2023-09-25 13:05:00,16.86,16.88,16.86,16.88,51211.0,16.7472,16.7671,16.7472,16.7671,51211.0
2023-09-25 13:10:00,16.88,16.9,16.87,16.89,60484.0,16.7671,16.7869,16.7571,16.777,60484.0
2023-09-25 13:15:00,16.9,16.9,16.88,16.89,75123.0,16.7869,16.7869,16.7671,16.777,75123.0
2023-09-25 13:20:00,16.9,16.91,16.89,16.89,81674.0,16.7869,16.7969,16.777,16.777,81674.0
2023-09-25 13:25:00,16.89,16.9,16.88,16.89,228643.0,16.777,16.7869,16.7671,16.777,228643.0
2023-09-25 13:30:00,16.89,16.9,16.89,16.9,36443.0,16.777,16.7869,16.777,16.7869,36443.0
2023-09-25 13:35:00,16.9,16.92,16.89,16.92,56664.0,16.7869,16.8068,16.777,16.8068,56664.0
2023-09-25 13:40:00,16.91,16.93,16.91,16.93,73859.0,16.7969,16.8167,16.7969,16.8167,73859.0
2023-09-25 13:45:00,16.93,16.94,16.92,16.94,109845.0,16.8167,16.8267,16.8068,16.8267,109845.0
2023-09-25 13:50:00,16.94,16.94,16.92,16.94,75012.0,16.8267,16.8267,16.8068,16.8267,75012.0
2023-09-25 13:55:00,16.94,16.94,16.92,16.93,94150.0,16.8267,16.8267,16.8068,16.8167,94150.0
2023-09-25 14:00:00,16.93,16.94,16.91,16.93,904401.0,16.8167,16.8267,16.7969,16.8167,904401.0
2023-09-25 14:05:00,16.93,16.94,16.91,16.91,367756.0,16.8167,16.8267,16.7969,16.7969,367756.0
2023-09-25 14:10:00,16.91,16.93,16.91,16.93,54798.0,16.7969,16.8167,16.7969,16.8167,54798.0
2023-09-25 14:15:00,16.93,16.93,16.92,16.93,60301.0,16.8167,16.8167,16.8068,16.8167,60301.0
2023-09-25 14:20:00,16.93,16.94,16.92,16.94,90240.0,16.8167,16.8267,16.8068,16.8267,90240.0
2023-09-25 14:25:00,16.93,16.94,16.92,16.94,74401.0,16.8167,16.8267,16.8068,16.8267,74401.0
2023-09-25 14:30:00,16.93,16.94,16.93,16.94,38262.0,16.8167,16.8267,16.8167,16.8267,38262.0
2023-09-25 14:35:00,16.94,16.96,16.93,16.96,61118.0,16.8267,16.8465,16.8167,16.8465,61118.0
2023-09-25 14:40:00,16.96,17.0,16.95,17.0,124350.0,16.8465,16.8863,16.8366,16.8863,124350.0
2023-09-25 14:45:00,17.0,17.02,16.99,17.02,71050.0,16.8863,16.9061,16.8763,16.9061,71050.0
2023-09-25 14:50:00,17.02,17.04,17.01,17.04,105115.0,16.9061,16.926,16.8962,16.926,105115.0
2023-09-25 14:55:00,17.04,17.04,17.02,17.03,111954.0,16.926,16.926,16.9061,16.9161,111954.0
2023-09-25 15:00:00,17.03,17.03,16.98,16.98,140023.0,16.9161,16.9161,16.8664,16.8664,140023.0
2023-09-25 15:05:00,16.98,16.99,16.97,16.99,128521.0,16.8664,16.8763,16.8565,16.8763,128521.0
2023-09-25 15:10:00,16.99,17.01,16.98,17.01,727485.0,16.8763,16.8962,16.8664,16.8962,727485.0
2023-09-25 15:15:00,17.0,17.05,16.99,17.05,276247.0,16.8863,16.9359,16.8763,16.9359,276247.0
2023-09-25 15:20:00,17.05,17.07,17.05,17.05,230353.0,16.9359,16.9558,16.9359,16.9359,230353.0
2023-09-25 15:25:00,17.05,17.06,17.03,17.05,154004.0,16.9359,16.9459,16.9161,16.9359,154004.0
2023-09-25 15:30:00,17.04,17.06,17.04,17.05,165885.0,16.926,16.9459,16.926,16.9359,165885.0
2023-09-25 15:35:00,17.05,17.06,17.04,17.06,129048.0,16.9359,16.9459,16.926,16.9459,129048.0
2023-09-25 15:40:00,17.06,17.07,17.05,17.06,191857.0,16.9459,16.9558,16.9359,16.9459,191857.0
2023-09-25 15:45:00,17.05,17.08,17.05,17.08,191245.0,16.9359,16.9657,16.9359,16.9657,191245.0
2023-09-25 15:50:00,17.07,17.1,17.07,17.07,439322.0,16.9558,16.9856,16.9558,16.9558,439322.0
2023-09-25 15:55:00,17.07,17.1,17.06,17.09,870067.0,16.9558,16.9856,16.9459,16.9757,870067.0
2023-09-26 09:30:00,16.97,16.98,16.84,16.84,209480.0,16.8565,16.8664,16.7273,16.7273,209480.0
2023-09-26 09:35:00,16.84,16.89,16.83,16.86,384856.0,16.7273,16.777,16.7174,16.7472,384856.0
2023-09-26 09:40:00,16.86,16.89,16.85,16.89,145607.0,16.7472,16.777,16.7373,16.777,145607.0
2023-09-26 09:45:00,16.88,16.9,16.86,16.88,37881.0,16.7671,16.7869,16.7472,16.7671,37881.0
2023-09-26 09:50:00,16.88,16.93,16.86,16.93,205421.0,16.7671,16.8167,16.7472,16.8167,205421.0
2023-09-26 09:55:00,16.93,16.95,16.92,16.94,156768.0,16.8167,16.8366,16.8068,16.8267,156768.0
2023-09-26 10:00:00,16.94,16.94,16.88,16.88,78906.0,16.8267,16.8267,16.7671,16.7671,78906.0
2023-09-26 10:05:00,16.88,16.9,16.85,16.87,173466.0,16.7671,16.7869,16.7373,16.7571,173466.0
2023-09-26 10:10:00,16.87,16.87,16.85,16.85,116569.0,16.7571,16.7571,16.7373,16.7373,116569.0
2023-09-26 10:15:00,16.86,16.86,16.83,16.85,229668.0,16.7472,16.7472,16.7174,16.7373,229668.0
2023-09-26 10:20:00,16.85,16.87,16.84,16.85,88893.0,16.7373,16.7571,16.7273,16.7373,88893.0
2023-09-26 10:25:00,16.86,16.88,16.85,16.88,46573.0,16.7472,16.7671,16.7373,16.7671,46573.0
2023-09-26 10:30:00,16.88,16.88,16.85,16.86,62123.0,16.7671,16.7671,16.7373,16.7472,62123.0
2023-09-26 10:35:00,16.86,16.88,16.85,16.86,68025.0,16.7472,16.7671,16.7373,16.7472,68025.0
2023-09-26 10:40:00,16.87,16.89,16.86,16.89,34439.0,16.7571,16.777,16.7472,16.777,34439.0
2023-09-26 10:45:00,16.89,16.9,16.88,16.89,31066.0,16.777,16.7869,16.7671,16.777,31066.0
2023-09-26 10:50:00,16.89,16.9,16.88,16.9,56885.0,16.777,16.7869,16.7671,16.7869,56885.0
2023-09-26 10:55:00,16.9,16.91,16.88,16.9,107483.0,16.7869,16.7969,16.7671,16.7869,107483.0
2023-09-26 11:00:00,16.91,16.92,16.89,16.89,59175.0,16.7969,16.8068,16.777,16.777,59175.0
2023-09-26 11:05:00,16.89,16.9,16.86,16.88,58339.0,16.777,16.7869,16.7472,16.7671,58339.0
2023-09-26 11:10:00,16.88,16.89,16.87,16.88,70132.0,16.7671,16.777,16.7571,16.7671,70132.0
2023-09-26 11:15:00,16.88,16.88,16.86,16.87,52472.0,16.7671,16.7671,16.7472,16.7571,52472.0
2023-09-26 11:20:00,16.87,16.87,16.85,16.86,38439.0,16.7571,16.7571,16.7373,16.7472,38439.0
2023-09-26 11:25:00,16.86,16.86,16.84,16.85,260070.0,16.7472,16.7472,16.7273,16.7373,260070.0
2023-09-26 11:30:00,16.84,16.85,16.8,16.82,119059.0,16.7273,16.7373,16.6876,16.7075,119059.0
2023-09-26 11:35:00,16.82,16.82,16.79,16.8,106241.0,16.7075,16.7075,16.6777,16.6876,106241.0
2023-09-26 11:40:00,16.8,16.81,16.77,16.79,144748.0,16.6876,16.6975,16.6578,16.6777,144748.0
2023-09-26 11:45:00,16.79,16.81,16.77,16.8,158742.0,16.6777,16.6975,16.6578,16.6876,158742.0
2023-09-26 11:50:00,16.79,16.83,16.79,16.82,138559.0,16.6777,16.7174,16.6777,16.7075,138559.0
2023-09-26 11:55:00,16.81,16.84,16.8,16.82,80540.0,16.6975,16.7273,16.6876,16.7075,80540.0
2023-09-26 12:00:00,16.82,16.83,16.8,16.82,80456.0,16.7075,16.7174,16.6876,16.7075,80456.0
2023-09-26 12:05:00,16.82,16.84,16.81,16.84,52806.0,16.7075,16.7273,16.6975,16.7273,52806.0
2023-09-26 12:10:00,16.84,16.85,16.83,16.85,54091.0,16.7273,16.7373,16.7174,16.7373,54091.0
2023-09-26 12:15:00,16.85,16.87,16.83,16.85,94222.0,16.7373,16.7571,16.7174,16.7373,94222.0
2023-09-26 12:20:00,16.85,16.86,16.84,16.86,105671.0,16.7373,16.7472,16.7273,16.7472,105671.0
2023-09-26 12:25:00,16.86,16.86,16.84,16.84,35347.0,16.7472,16.7472,16.7273,16.7273,35347.0
2023-09-26 12:30:00,16.85,16.85,16.84,16.84,181305.0,16.7373,16.7373,16.7273,16.7273,181305.0
2023-09-26 12:35:00,16.84,16.86,16.83,16.83,94024.0,16.7273,16.7472,16.7174,16.7174,94024.0
2023-09-26 12:40:00,16.84,16.86,16.83,16.86,105305.0,16.7273,16.7472,16.7174,16.7472,105305.0
2023-09-26 12:45:00,16.86,16.86,16.85,16.85,24591.0,16.7472,16.7472,16.7373,16.7373,24591.0
2023-09-26 12:50:00,16.86,16.86,16.83,16.86,289531.0,16.7472,16.7472,16.7174,16.7472,289531.0
2023-09-26 12:55:00,16.86,16.86,16.83,16.85,166463.0,16.7472,16.7472,16.7174,16.7373,166463.0
2023-09-26 13:00:00,16.85,16.86,16.82,16.85,141937.0,16.7373,16.7472,16.7075,16.7373,141937.0
2023-09-26 13:05:00,16.85,16.85,16.82,16.85,89819.0,16.7373,16.7373,16.7075,16.7373,89819.0
2023-09-26 13:10:00,16.85,16.85,16.83,16.84,68221.0,16.7373,16.7373,16.7174,16.7273,68221.0
2023-09-26 13:15:00,16.84,16.84,16.83,16.83,92621.0,16.7273,16.7273,16.7174,16.7174,92621.0
2023-09-26 13:20:00,16.84,16.84,16.82,16.82,110227.0,16.7273,16.7273,16.7075,16.7075,110227.0
2023-09-26 13:25:00,16.82,16.83,16.82,16.82,41916.0,16.7075,16.7174,16.7075,16.7075,41916.0
2023-09-26 13:30:00,16.82,16.83,16.8,16.82,123012.0,16.7075,16.7174,16.6876,16.7075,123012.0
2023-09-26 13:35:00,16.82,16.83,16.8,16.8,180696.0,16.7075,16.7174,16.6876,16.6876,180696.0
2023-09-26 13:40:00,16.8,16.81,16.78,16.79,98129.0,16.6876,16.6975,16.6677,16.6777,98129.0
2023-09-26 13:45:00,16.79,16.79,16.76,16.77,38097.0,16.6777,16.6777,16.6479,16.6578,38097.0
2023-09-26 13:50:00,16.76,16.78,16.76,16.78,50030.0,16.6479,16.6677,16.6479,16.6677,50030.0
2023-09-26 13:55:00,16.78,16.78,16.76,16.76,69682.0,16.6677,16.6677,16.6479,16.6479,69682.0
2023-09-26 14:00:00,16.76,16.77,16.74,16.75,108391.0,16.6479,16.6578,16.628,16.6379,108391.0
2023-09-26 14:05:00,16.76,16.76,16.72,16.72,95923.0,16.6479,16.6479,16.6081,16.6081,95923.0
2023-09-26 14:10:00,16.72,16.73,16.7,16.71,69387.0,16.6081,16.6181,16.5883,16.5982,69387.0
2023-09-26 14:15:00,16.7,16.72,16.7,16.71,68514.0,16.5883,16.6081,16.5883,16.5982,68514.0
2023-09-26 14:20:00,16.71,16.73,16.71,16.71,66617.0,16.5982,16.6181,16.5982,16.5982,66617.0
2023-09-26 14:25:00,16.71,16.72,16.69,16.69,71697.0,16.5982,16.6081,16.5783,16.5783,71697.0
2023-09-26 14:30:00,16.69,16.69,16.64,16.66,154568.0,16.5783,16.5783,16.5287,16.5485,154568.0
2023-09-26 14:35:00,16.67,16.67,16.64,16.64,95163.0,16.5585,16.5585,16.5287,16.5287,95163.0
2023-09-26 14:40:00,16.64,16.65,16.62,16.62,61829.0,16.5287,16.5386,16.5088,16.5088,61829.0
2023-09-26 14:45:00,16.62,16.64,16.61,16.63,166269.0,16.5088,16.5287,16.4989,16.5187,166269.0
2023-09-26 14:50:00,16.63,16.66,16.62,16.66,132532.0,16.5187,16.5485,16.5088,16.5485,132532.0
2023-09-26 14:55:00,16.65,16.67,16.65,16.66,48873.0,16.5386,16.5585,16.5386,16.5485,48873.0
2023-09-26 15:00:00,16.66,16.68,16.66,16.68,126105.0,16.5485,16.5684,16.5485,16.5684,126105.0
2023-09-26 15:05:00,16.68,16.69,16.67,16.68,93473.0,16.5684,16.5783,16.5585,16.5684,93473.0
2023-09-26 15:10:00,16.68,16.69,16.65,16.65,256134.0,16.5684,16.5783,16.5386,16.5386,256134.0
2023-09-26 15:15:00,16.66,16.66,16.61,16.61,160373.0,16.5485,16.5485,16.4989,16.4989,160373.0
2023-09-26 15:20:00,16.61,16.63,16.6,16.62,146947.0,16.4989,16.5187,16.4889,16.5088,146947.0
2023-09-26 15:25:00,16.61,16.63,16.6,16.61,359562.0,16.4989,16.5187,16.4889,16.4989,359562.0
2023-09-26 15:30:00,16.6,16.61,16.58,16.58,299580.0,16.4889,16.4989,16.4691,16.4691,299580.0
2023-09-26 15:35:00,16.59,16.59,16.57,16.57,335676.0,16.479,16.479,16.4591,16.4591,335676.0
2023-09-26 15:40:00,16.6,16.63,16.59,16.63,322600.0,16.4889,16.5187,16.479,16.5187,322600.0
2023-09-26 15:45:00,16.63,16.63,16.59,16.6,339791.0,16.5187,16.5187,16.479,16.4889,339791.0
2023-09-26 15:50:00,16.6,16.64,16.58,16.63,589001.0,16.4889,16.5287,16.4691,16.5187,589001.0
2023-09-26 15:55:00,16.63,16.63,16.58,16.6,922270.0,16.5187,16.5187,16.4691,16.4889,922270.0
2023-09-27 09:30:00,16.56,16.63,16.53,16.61,192178.0,16.4492,16.5187,16.4194,16.4989,192178.0
2023-09-27 09:35:00,16.61,16.64,16.58,16.63,83595.0,16.4989,16.5287,16.4691,16.5187,83595.0
2023-09-27 09:40:00,16.62,16.64,16.58,16.61,69419.0,16.5088,16.5287,16.4691,16.4989,69419.0
2023-09-27 09:45:00,16.6,16.61,16.56,16.57,31895.0,16.4889,16.4989,16.4492,16.4591,31895.0
2023-09-27 09:50:00,16.56,16.58,16.55,16.58,37934.0,16.4492,16.4691,16.4393,16.4691,37934.0
2023-09-27 09:55:00,16.57,16.66,16.57,16.65,235049.0,16.4591,16.5485,16.4591,16.5386,235049.0
2023-09-27 10:00:00,16.64,16.67,16.64,16.67,117839.0,16.5287,16.5585,16.5287,16.5585,117839.0
2023-09-27 10:05:00,16.67,16.69,16.66,16.69,62109.0,16.5585,16.5783,16.5485,16.5783,62109.0
2023-09-27 10:10:00,16.69,16.69,16.66,16.68,70212.0,16.5783,16.5783,16.5485,16.5684,70212.0
2023-09-27 10:15:00,16.68,16.68,16.66,16.66,49200.0,16.5684,16.5684,16.5485,16.5485,49200.0
2023-09-27 10:20:00,16.66,16.73,16.66,16.71,216553.0,16.5485,16.6181,16.5485,16.5982,216553.0
2023-09-27 10:25:00,16.71,16.72,16.66,16.66,77991.0,16.5982,16.6081,16.5485,16.5485,77991.0
2023-09-27 10:30:00,16.66,16.66,16.64,16.64,62637.0,16.5485,16.5485,16.5287,16.5287,62637.0
2023-09-27 10:35:00,16.64,16.67,16.64,16.66,133984.0,16.5287,16.5585,16.5287,16.5485,133984.0
2023-09-27 10:40:00,16.67,16.67,16.66,16.66,35471.0,16.5585,16.5585,16.5485,16.5485,35471.0
2023-09-27 10:45:00,16.66,16.68,16.65,16.66,82218.0,16.5485,16.5684,16.5386,16.5485,82218.0
2023-09-27 10:50:00,16.66,16.66,16.62,16.63,91972.0,16.5485,16.5485,16.5088,16.5187,91972.0
2023-09-27 10:55:00,16.63,16.63,16.59,16.6,91428.0,16.5187,16.5187,16.479,16.4889,91428.0
2023-09-27 11:00:00,16.6,16.6,16.57,16.59,69821.0,16.4889,16.4889,16.4591,16.479,69821.0
2023-09-27 11:05:00,16.59,16.59,16.56,16.57,53574.0,16.479,16.479,16.4492,16.4591,53574.0
2023-09-27 11:10:00,16.57,16.58,16.56,16.57,90197.0,16.4591,16.4691,16.4492,16.4591,90197.0
2023-09-27 11:15:00,16.57,16.58,16.56,16.57,50742.0,16.4591,16.4691,16.4492,16.4591,50742.0
2023-09-27 11:20:00,16.57,16.57,16.53,16.53,51911.0,16.4591,16.4591,16.4194,16.4194,51911.0
2023-09-27 11:25:00,16.53,16.57,16.52,16.57,69418.0,16.4194,16.4591,16.4095,16.4591,69418.0
2023-09-27 11:30:00,16.57,16.61,16.56,16.61,160503.0,16.4591,16.4989,16.4492,16.4989,160503.0
2023-09-27 11:35:00,16.61,16.61,16.59,16.6,53085.0,16.4989,16.4989,16.479,16.4889,53085.0
2023-09-27 11:40:00,16.6,16.6,16.59,16.6,46022.0,16.4889,16.4889,16.479,16.4889,46022.0
2023-09-27 11:45:00,16.6,16.61,16.59,16.61,28825.0,16.4889,16.4989,16.479,16.4989,28825.0
2023-09-27 11:50:00,16.61,16.61,16.58,16.59,30074.0,16.4989,16.4989,16.4691,16.479,30074.0
2023-09-27 11:55:00,16.59,16.6,16.58,16.6,89158.0,16.479,16.4889,16.4691,16.4889,89158.0
2023-09-27 12:00:00,16.6,16.6,16.57,16.57,92690.0,16.4889,16.4889,16.4591,16.4591,92690.0
2023-09-27 12:05:00,16.57,16.58,16.52,16.53,58610.0,16.4591,16.4691,16.4095,16.4194,58610.0
2023-09-27 12:10:00,16.53,16.53,16.5,16.5,31046.0,16.4194,16.4194,16.3896,16.3896,31046.0
2023-09-27 12:15:00,16.5,16.5,16.46,16.48,85107.0,16.3896,16.3896,16.3499,16.3697,85107.0
2023-09-27 12:20:00,16.48,16.49,16.46,16.48,57002.0,16.3697,16.3797,16.3499,16.3697,57002.0
2023-09-27 12:25:00,16.49,16.52,16.49,16.52,59760.0,16.3797,16.4095,16.3797,16.4095,59760.0
2023-09-27 12:30:00,16.52,16.58,16.51,16.57,118867.0,16.4095,16.4691,16.3995,16.4591,118867.0
2023-09-27 12:35:00,16.57,16.58,16.56,16.57,59709.0,16.4591,16.4691,16.4492,16.4591,59709.0
2023-09-27 12:40:00,16.57,16.58,16.56,16.57,58194.0,16.4591,16.4691,16.4492,16.4591,58194.0
2023-09-27 12:45:00,16.57,16.58,16.55,16.57,55344.0,16.4591,16.4691,16.4393,16.4591,55344.0
2023-09-27 12:50:00,16.57,16.57,16.54,16.55,61688.0,16.4591,16.4591,16.4293,16.4393,61688.0
2023-09-27 12:55:00,16.55,16.55,16.52,16.53,27838.0,16.4393,16.4393,16.4095,16.4194,27838.0
2023-09-27 13:00:00,16.52,16.53,16.52,16.53,24906.0,16.4095,16.4194,16.4095,16.4194,24906.0
2023-09-27 13:05:00,16.53,16.53,16.52,16.53,50183.0,16.4194,16.4194,16.4095,16.4194,50183.0
2023-09-27 13:10:00,16.53,16.53,16.48,16.48,201898.0,16.4194,16.4194,16.3697,16.3697,201898.0
2023-09-27 13:15:00,16.48,16.48,16.44,16.44,136354.0,16.3697,16.3697,16.33,16.33,136354.0
2023-09-27 13:20:00,16.44,16.45,16.42,16.44,82651.0,16.33,16.3399,16.3101,16.33,82651.0
2023-09-27 13:25:00,16.44,16.44,16.42,16.43,39646.0,16.33,16.33,16.3101,16.3201,39646.0
2023-09-27 13:30:00,16.43,16.45,16.43,16.44,82731.0,16.3201,16.3399,16.3201,16.33,82731.0
2023-09-27 13:35:00,16.45,16.46,16.42,16.44,166952.0,16.3399,16.3499,16.3101,16.33,166952.0
2023-09-27 13:40:00,16.45,16.45,16.43,16.44,43160.0,16.3399,16.3399,16.3201,16.33,43160.0
2023-09-27 13:45:00,16.44,16.45,16.42,16.43,74805.0,16.33,16.3399,16.3101,16.3201,74805.0
2023-09-27 13:50:00,16.43,16.43,16.42,16.43,79204.0,16.3201,16.3201,16.3101,16.3201,79204.0
2023-09-27 13:55:00,16.43,16.43,16.41,16.43,88647.0,16.3201,16.3201,16.3002,16.3201,88647.0
2023-09-27 14:00:00,16.43,16.43,16.4,16.41,94312.0,16.3201,16.3201,16.2903,16.3002,94312.0
2023-09-27 14:05:00,16.41,16.42,16.39,16.39,135419.0,16.3002,16.3101,16.2803,16.2803,135419.0
2023-09-27 14:10:00,16.39,16.44,16.38,16.44,267967.0,16.2803,16.33,16.2704,16.33,267967.0
2023-09-27 14:15:00,16.44,16.45,16.43,16.44,63275.0,16.33,16.3399,16.3201,16.33,63275.0
2023-09-27 14:20:00,16.43,16.44,16.43,16.44,27384.0,16.3201,16.33,16.3201,16.33,27384.0
2023-09-27 14:25:00,16.44,16.48,16.43,16.48,197493.0,16.33,16.3697,16.3201,16.3697,197493.0
2023-09-27 14:30:00,16.48,16.53,16.48,16.52,208314.0,16.3697,16.4194,16.3697,16.4095,208314.0
2023-09-27 14:35:00,16.52,16.53,16.51,16.53,60380.0,16.4095,16.4194,16.3995,16.4194,60380.0
2023-09-27 14:40:00,16.53,16.54,16.51,16.54,92855.0,16.4194,16.4293,16.3995,16.4293,92855.0
2023-09-27 14:45:00,16.54,16.55,16.51,16.52,248324.0,16.4293,16.4393,16.3995,16.4095,248324.0
2023-09-27 14:50:00,16.51,16.53,16.5,16.53,69102.0,16.3995,16.4194,16.3896,16.4194,69102.0
2023-09-27 14:55:00,16.53,16.54,16.51,16.53,54110.0,16.4194,16.4293,16.3995,16.4194,54110.0
2023-09-27 15:00:00,16.52,16.55,16.51,16.54,58114.0,16.4095,16.4393,16.3995,16.4293,58114.0
2023-09-27 15:05:00,16.55,16.57,16.54,16.55,135945.0,16.4393,16.4591,16.4293,16.4393,135945.0
2023-09-27 15:10:00,16.55,16.57,16.55,16.55,81313.0,16.4393,16.4591,16.4393,16.4393,81313.0
2023-09-27 15:15:00,16.55,16.56,16.53,16.54,123437.0,16.4393,16.4492,16.4194,16.4293,123437.0
2023-09-27 15:20:00,16.54,16.54,16.51,16.51,135878.0,16.4293,16.4293,16.3995,16.3995,135878.0
2023-09-27 15:25:00,16.51,16.53,16.49,16.5,148329.0,16.3995,16.4194,16.3797,16.3896,148329.0
2023-09-27 15:30:00,16.51,16.51,16.48,16.5,119429.0,16.3995,16.3995,16.3697,16.3896,119429.0
2023-09-27 15:35:00,16.49,16.5,16.47,16.48,143723.0,16.3797,16.3896,16.3598,16.3697,143723.0
2023-09-27 15:40:00,16.49,16.49,16.43,16.44,171422.0,16.3797,16.3797,16.3201,16.33,171422.0
2023-09-27 15:45:00,16.44,16.46,16.42,16.42,282705.0,16.33,16.3499,16.3101,16.3101,282705.0
2023-09-27 15:50:00,16.43,16.46,16.42,16.46,516197.0,16.3201,16.3499,16.3101,16.3499,516197.0
2023-09-27 15:55:00,16.46,16.46,16.44,16.44,692889.0,16.3499,16.3499,16.33,16.33,692889.0
2023-09-28 09:30:00,16.5,16.54,16.38,16.53,776027.0,16.3896,16.4293,16.2704,16.4194,776027.0
2023-09-28 09:35:00,16.53,16.54,16.44,16.45,105387.0,16.4194,16.4293,16.33,16.3399,105387.0
2023-09-28 09:40:00,16.45,16.46,16.41,16.43,58493.0,16.3399,16.3499,16.3002,16.3201,58493.0
2023-09-28 09:45:00,16.43,16.45,16.4,16.44,135165.0,16.3201,16.3399,16.2903,16.33,135165.0
2023-09-28 09:50:00,16.43,16.47,16.41,16.46,101676.0,16.3201,16.3598,16.3002,16.3499,101676.0
2023-09-28 09:55:00,16.46,16.49,16.45,16.48,83643.0,16.3499,16.3797,16.3399,16.3697,83643.0
2023-09-28 10:00:00,16.48,16.49,16.4,16.41,135848.0,16.3697,16.3797,16.2903,16.3002,135848.0
2023-09-28 10:05:00,16.41,16.41,16.37,16.38,103113.0,16.3002,16.3002,16.2605,16.2704,103113.0
2023-09-28 10:10:00,16.38,16.44,16.37,16.44,222705.0,16.2704,16.33,16.2605,16.33,222705.0
2023-09-28 10:15:00,16.44,16.45,16.37,16.37,136761.0,16.33,16.3399,16.2605,16.2605,136761.0
2023-09-28 10:20:00,16.38,16.39,16.35,16.36,148258.0,16.2704,16.2803,16.2406,16.2505,148258.0
2023-09-28 10:25:00,16.36,16.39,16.36,16.39,74762.0,16.2505,16.2803,16.2505,16.2803,74762.0
2023-09-28 10:30:00,16.38,16.38,16.35,16.37,95422.0,16.2704,16.2704,16.2406,16.2605,95422.0
2023-09-28 10:35:00,16.37,16.39,16.36,16.37,111259.0,16.2605,16.2803,16.2505,16.2605,111259.0
2023-09-28 10:40:00,16.37,16.4,16.34,16.39,129835.0,16.2605,16.2903,16.2307,16.2803,129835.0
2023-09-28 10:45:00,16.39,16.41,16.38,16.4,222404.0,16.2803,16.3002,16.2704,16.2903,222404.0
2023-09-28 10:50:00,16.4,16.42,16.38,16.41,157099.0,16.2903,16.3101,16.2704,16.3002,157099.0
2023-09-28 10:55:00,16.41,16.42,16.4,16.41,101351.0,16.3002,16.3101,16.2903,16.3002,101351.0
2023-09-28 11:00:00,16.41,16.42,16.37,16.37,130077.0,16.3002,16.3101,16.2605,16.2605,130077.0
2023-09-28 11:05:00,16.37,16.41,16.36,16.41,133835.0,16.2605,16.3002,16.2505,16.3002,133835.0
2023-09-28 11:10:00,16.41,16.42,16.36,16.38,105713.0,16.3002,16.3101,16.2505,16.2704,105713.0
2023-09-28 11:15:00,16.38,16.39,16.33,16.33,102714.0,16.2704,16.2803,16.2207,16.2207,102714.0
2023-09-28 11:20:00,16.33,16.35,16.32,16.32,126454.0,16.2207,16.2406,16.2108,16.2108,126454.0
2023-09-28 11:25:00,16.32,16.37,16.3,16.35,1066304.0,16.2108,16.2605,16.1909,16.2406,1066304.0
2023-09-28 11:30:00,16.36,16.4,16.36,16.38,262367.0,16.2505,16.2903,16.2505,16.2704,262367.0
2023-09-28 11:35:00,16.38,16.38,16.35,16.37,107762.0,16.2704,16.2704,16.2406,16.2605,107762.0
2023-09-28 11:40:00,16.37,16.37,16.34,16.35,151995.0,16.2605,16.2605,16.2307,16.2406,151995.0
2023-09-28 11:45:00,16.35,16.38,16.34,16.38,635213.0,16.2406,16.2704,16.2307,16.2704,635213.0
2023-09-28 11:50:00,16.38,16.38,16.34,16.35,525192.0,16.2704,16.2704,16.2307,16.2406,525192.0
2023-09-28 11:55:00,16.36,16.38,16.33,16.36,378457.0,16.2505,16.2704,16.2207,16.2505,378457.0
2023-09-28 12:00:00,16.37,16.39,16.34,16.37,220323.0,16.2605,16.2803,16.2307,16.2605,220323.0
2023-09-28 12:05:00,16.36,16.37,16.34,16.36,148631.0,16.2505,16.2605,16.2307,16.2505,148631.0
2023-09-28 12:10:00,16.36,16.37,16.34,16.35,563217.0,16.2505,16.2605,16.2307,16.2406,563217.0
2023-09-28 12:15:00,16.35,16.36,16.34,16.36,90592.0,16.2406,16.2505,16.2307,16.2505,90592.0
2023-09-28 12:20:00,16.35,16.37,16.34,16.37,128302.0,16.2406,16.2605,16.2307,16.2605,128302.0
2023-09-28 12:25:00,16.37,16.4,16.37,16.39,164688.0,16.2605,16.2903,16.2605,16.2803,164688.0
2023-09-28 12:30:00,16.39,16.4,16.37,16.39,142465.0,16.2803,16.2903,16.2605,16.2803,142465.0
2023-09-28 12:35:00,16.39,16.41,16.38,16.39,119544.0,16.2803,16.3002,16.2704,16.2803,119544.0
2023-09-28 12:40:00,16.39,16.4,16.38,16.4,89359.0,16.2803,16.2903,16.2704,16.2903,89359.0
2023-09-28 12:45:00,16.39,16.4,16.37,16.39,110526.0,16.2803,16.2903,16.2605,16.2803,110526.0
2023-09-28 12:50:00,16.38,16.4,16.37,16.38,147671.0,16.2704,16.2903,16.2605,16.2704,147671.0
2023-09-28 12:55:00,16.38,16.4,16.37,16.39,53180.0,16.2704,16.2903,16.2605,16.2803,53180.0
2023-09-28 13:00:00,16.39,16.4,16.38,16.39,105564.0,16.2803,16.2903,16.2704,16.2803,105564.0
2023-09-28 13:05:00,16.39,16.42,16.39,16.42,146989.0,16.2803,16.3101,16.2803,16.3101,146989.0
2023-09-28 13:10:00,16.41,16.43,16.41,16.43,79787.0,16.3002,16.3201,16.3002,16.3201,79787.0
2023-09-28 13:15:00,16.43,16.44,16.42,16.44,41632.0,16.3201,16.33,16.3101,16.33,41632.0
2023-09-28 13:20:00,16.44,16.44,16.43,16.44,29069.0,16.33,16.33,16.3201,16.33,29069.0
2023-09-28 13:25:00,16.44,16.44,16.38,16.39,135364.0,16.33,16.33,16.2704,16.2803,135364.0
2023-09-28 13:30:00,16.39,16.39,16.35,16.36,103263.0,16.2803,16.2803,16.2406,16.2505,103263.0
2023-09-28 13:35:00,16.36,16.41,16.34,16.41,165532.0,16.2505,16.3002,16.2307,16.3002,165532.0
2023-09-28 13:40:00,16.41,16.41,16.38,16.39,66960.0,16.3002,16.3002,16.2704,16.2803,66960.0
2023-09-28 13:45:00,16.39,16.4,16.38,16.38,67600.0,16.2803,16.2903,16.2704,16.2704,67600.0
2023-09-28 13:50:00,16.38,16.38,16.37,16.38,31367.0,16.2704,16.2704,16.2605,16.2704,31367.0
2023-09-28 13:55:00,16.38,16.38,16.35,16.36,97462.0,16.2704,16.2704,16.2406,16.2505,97462.0
2023-09-28 14:00:00,16.36,16.37,16.35,16.36,52303.0,16.2505,16.2605,16.2406,16.2505,52303.0
2023-09-28 14:05:00,16.36,16.39,16.35,16.39,83565.0,16.2505,16.2803,16.2406,16.2803,83565.0
2023-09-28 14:10:00,16.39,16.41,16.38,16.39,130366.0,16.2803,16.3002,16.2704,16.2803,130366.0
2023-09-28 14:15:00,16.4,16.42,16.39,16.41,126482.0,16.2903,16.3101,16.2803,16.3002,126482.0
2023-09-28 14:20:00,16.41,16.42,16.4,16.41,81104.0,16.3002,16.3101,16.2903,16.3002,81104.0
2023-09-28 14:25:00,16.41,16.41,16.38,16.39,55042.0,16.3002,16.3002,16.2704,16.2803,55042.0
2023-09-28 14:30:00,16.39,16.39,16.36,16.37,100594.0,16.2803,16.2803,16.2505,16.2605,100594.0
2023-09-28 14:35:00,16.37,16.37,16.34,16.36,83905.0,16.2605,16.2605,16.2307,16.2505,83905.0
2023-09-28 14:40:00,16.36,16.36,16.35,16.36,23081.0,16.2505,16.2505,16.2406,16.2505,23081.0
2023-09-28 14:45:00,16.35,16.37,16.35,16.36,59390.0,16.2406,16.2605,16.2406,16.2505,59390.0
2023-09-28 14:50:00,16.36,16.37,16.36,16.37,32257.0,16.2505,16.2605,16.2505,16.2605,32257.0
2023-09-28 14:55:00,16.37,16.37,16.35,16.37,154830.0,16.2605,16.2605,16.2406,16.2605,154830.0
2023-09-28 15:00:00,16.37,16.37,16.35,16.36,107655.0,16.2605,16.2605,16.2406,16.2505,107655.0
2023-09-28 15:05:00,16.35,16.36,16.32,16.33,92943.0,16.2406,16.2505,16.2108,16.2207,92943.0
2023-09-28 15:10:00,16.32,16.33,16.32,16.32,65274.0,16.2108,16.2207,16.2108,16.2108,65274.0
2023-09-28 15:15:00,16.32,16.38,16.32,16.37,321900.0,16.2108,16.2704,16.2108,16.2605,321900.0
2023-09-28 15:20:00,16.36,16.37,16.35,16.37,114051.0,16.2505,16.2605,16.2406,16.2605,114051.0
2023-09-28 15:25:00,16.37,16.37,16.35,16.35,237601.0,16.2605,16.2605,16.2406,16.2406,237601.0
2023-09-28 15:30:00,16.36,16.38,16.33,16.34,283261.0,16.2505,16.2704,16.2207,16.2307,283261.0
2023-09-28 15:35:00,16.34,16.34,16.3,16.3,149101.0,16.2307,16.2307,16.1909,16.1909,149101.0
2023-09-28 15:40:00,16.3,16.31,16.29,16.3,193242.0,16.1909,16.2009,16.181,16.1909,193242.0
2023-09-28 15:45:00,16.3,16.33,16.3,16.32,298180.0,16.1909,16.2207,16.1909,16.2108,298180.0
2023-09-28 15:50:00,16.31,16.32,16.28,16.29,323650.0,16.2009,16.2108,16.1711,16.181,323650.0
2023-09-28 15:55:00,16.29,16.3,16.26,16.29,1482212.0,16.181,16.1909,16.1512,16.181,1482212.0
2023-09-29 09:30:00,16.38,16.43,16.35,16.43,193668.0,16.2704,16.3201,16.2406,16.3201,193668.0
2023-09-29 09:35:00,16.43,16.52,16.41,16.48,367450.0,16.3201,16.4095,16.3002,16.3697,367450.0
2023-09-29 09:40:00,16.48,16.48,16.4,16.41,275557.0,16.3697,16.3697,16.2903,16.3002,275557.0
2023-09-29 09:45:00,16.41,16.41,16.35,16.39,800665.0,16.3002,16.3002,16.2406,16.2803,800665.0
2023-09-29 09:50:00,16.39,16.39,16.36,16.37,138132.0,16.2803,16.2803,16.2505,16.2605,138132.0
2023-09-29 09:55:00,16.36,16.39,16.36,16.38,148244.0,16.2505,16.2803,16.2505,16.2704,148244.0
2023-09-29 10:00:00,16.37,16.4,16.35,16.37,386207.0,16.2605,16.2903,16.2406,16.2605,386207.0
2023-09-29 10:05:00,16.37,16.37,16.33,16.34,114638.0,16.2605,16.2605,16.2207,16.2307,114638.0
2023-09-29 10:10:00,16.34,16.34,16.29,16.3,139557.0,16.2307,16.2307,16.181,16.1909,139557.0
2023-09-29 10:15:00,16.3,16.31,16.29,16.31,51052.0,16.1909,16.2009,16.181,16.2009,51052.0
2023-09-29 10:20:00,16.3,16.31,16.25,16.27,139114.0,16.1909,16.2009,16.1413,16.1612,139114.0
2023-09-29 10:25:00,16.27,16.3,16.27,16.3,85435.0,16.1612,16.1909,16.1612,16.1909,85435.0
2023-09-29 10:30:00,16.3,16.33,16.28,16.31,764466.0,16.1909,16.2207,16.1711,16.2009,764466.0
2023-09-29 10:35:00,16.31,16.32,16.29,16.3,406647.0,16.2009,16.2108,16.181,16.1909,406647.0
2023-09-29 10:40:00,16.3,16.31,16.25,16.25,650170.0,16.1909,16.2009,16.1413,16.1413,650170.0
2023-09-29 10:45:00,16.25,16.3,16.25,16.3,301630.0,16.1413,16.1909,16.1413,16.1909,301630.0
2023-09-29 10:50:00,16.3,16.31,16.29,16.31,274247.0,16.1909,16.2009,16.181,16.2009,274247.0
2023-09-29 10:55:00,16.3,16.31,16.23,16.25,121130.0,16.1909,16.2009,16.1214,16.1413,121130.0
2023-09-29 11:00:00,16.25,16.25,16.22,16.23,126513.0,16.1413,16.1413,16.1115,16.1214,126513.0
2023-09-29 11:05:00,16.23,16.26,16.2,16.21,266993.0,16.1214,16.1512,16.0916,16.1016,266993.0
2023-09-29 11:10:00,16.21,16.25,16.21,16.23,111516.0,16.1016,16.1413,16.1016,16.1214,111516.0
2023-09-29 11:15:00,16.23,16.26,16.23,16.25,85997.0,16.1214,16.1512,16.1214,16.1413,85997.0
2023-09-29 11:20:00,16.25,16.31,16.24,16.3,128532.0,16.1413,16.2009,16.1314,16.1909,128532.0
2023-09-29 11:25:00,16.3,16.33,16.27,16.28,318598.0,16.1909,16.2207,16.1612,16.1711,318598.0
2023-09-29 11:30:00,16.28,16.28,16.22,16.23,84244.0,16.1711,16.1711,16.1115,16.1214,84244.0
2023-09-29 11:35:00,16.23,16.24,16.2,16.21,45908.0,16.1214,16.1314,16.0916,16.1016,45908.0
2023-09-29 11:40:00,16.2,16.21,16.17,16.18,146453.0,16.0916,16.1016,16.0618,16.0718,146453.0
2023-09-29 11:45:00,16.18,16.19,16.16,16.18,98981.0,16.0718,16.0817,16.0519,16.0718,98981.0
2023-09-29 11:50:00,16.17,16.22,16.17,16.2,106920.0,16.0618,16.1115,16.0618,16.0916,106920.0
2023-09-29 11:55:00,16.21,16.22,16.19,16.19,51721.0,16.1016,16.1115,16.0817,16.0817,51721.0
2023-09-29 12:00:00,16.19,16.2,16.18,16.2,185021.0,16.0817,16.0916,16.0718,16.0916,185021.0
2023-09-29 12:05:00,16.2,16.23,16.18,16.21,198829.0,16.0916,16.1214,16.0718,16.1016,198829.0
2023-09-29 12:10:00,16.21,16.23,16.17,16.18,138942.0,16.1016,16.1214,16.0618,16.0718,138942.0
2023-09-29 12:15:00,16.18,16.19,16.16,16.17,128268.0,16.0718,16.0817,16.0519,16.0618,128268.0
2023-09-29 12:20:00,16.16,16.18,16.16,16.16,59629.0,16.0519,16.0718,16.0519,16.0519,59629.0
2023-09-29 12:25:00,16.16,16.18,16.15,16.16,343061.0,16.0519,16.0718,16.042,16.0519,343061.0
2023-09-29 12:30:00,16.17,16.18,16.16,16.18,55926.0,16.0618,16.0718,16.0519,16.0718,55926.0
2023-09-29 12:35:00,16.18,16.19,16.17,16.18,59440.0,16.0718,16.0817,16.0618,16.0718,59440.0
2023-09-29 12:40:00,16.17,16.19,16.16,16.16,298532.0,16.0618,16.0817,16.0519,16.0519,298532.0
2023-09-29 12:45:00,16.17,16.18,16.14,16.14,168565.0,16.0618,16.0718,16.032,16.032,168565.0
2023-09-29 12:50:00,16.14,16.16,16.13,16.14,210110.0,16.032,16.0519,16.0221,16.032,210110.0
2023-09-29 12:55:00,16.14,16.15,16.13,16.14,27373.0,16.032,16.042,16.0221,16.032,27373.0
2023-09-29 13:00:00,16.14,16.16,16.1,16.11,85902.0,16.032,16.0519,15.9923,16.0022,85902.0
2023-09-29 13:05:00,16.11,16.11,16.07,16.07,85699.0,16.0022,16.0022,15.9625,15.9625,85699.0
2023-09-29 13:10:00,16.07,16.08,16.06,16.07,128209.0,15.9625,15.9724,15.9526,15.9625,128209.0
2023-09-29 13:15:00,16.06,16.1,16.06,16.07,116005.0,15.9526,15.9923,15.9526,15.9625,116005.0
2023-09-29 13:20:00,16.07,16.08,16.06,16.06,49808.0,15.9625,15.9724,15.9526,15.9526,49808.0
2023-09-29 13:25:00,16.07,16.1,16.06,16.1,96856.0,15.9625,15.9923,15.9526,15.9923,96856.0
2023-09-29 13:30:00,16.1,16.11,16.07,16.08,104487.0,15.9923,16.0022,15.9625,15.9724,104487.0
2023-09-29 13:35:00,16.08,16.09,16.07,16.07,81712.0,15.9724,15.9824,15.9625,15.9625,81712.0
2023-09-29 13:40:00,16.07,16.12,16.06,16.12,143644.0,15.9625,16.0122,15.9526,16.0122,143644.0
2023-09-29 13:45:00,16.11,16.12,16.09,16.1,191346.0,16.0022,16.0122,15.9824,15.9923,191346.0
2023-09-29 13:50:00,16.1,16.1,16.08,16.09,85075.0,15.9923,15.9923,15.9724,15.9824,85075.0
2023-09-29 13:55:00,16.09,16.09,16.05,16.05,74112.0,15.9824,15.9824,15.9426,15.9426,74112.0
2023-09-29 14:00:00,16.05,16.07,16.04,16.05,179291.0,15.9426,15.9625,15.9327,15.9426,179291.0
2023-09-29 14:05:00,16.05,16.08,16.05,16.05,155942.0,15.9426,15.9724,15.9426,15.9426,155942.0
2023-09-29 14:10:00,16.05,16.06,16.03,16.04,149588.0,15.9426,15.9526,15.9228,15.9327,149588.0
2023-09-29 14:15:00,16.04,16.05,16.02,16.03,81402.0,15.9327,15.9426,15.9128,15.9228,81402.0
2023-09-29 14:20:00,16.03,16.05,16.01,16.05,205609.0,15.9228,15.9426,15.9029,15.9426,205609.0
2023-09-29 14:25:00,16.05,16.09,16.04,16.05,192935.0,15.9426,15.9824,15.9327,15.9426,192935.0
2023-09-29 14:30:00,16.04,16.05,16.02,16.04,92918.0,15.9327,15.9426,15.9128,15.9327,92918.0
2023-09-29 14:35:00,16.03,16.05,16.03,16.04,104272.0,15.9228,15.9426,15.9228,15.9327,104272.0
2023-09-29 14:40:00,16.04,16.1,16.03,16.1,238626.0,15.9327,15.9923,15.9228,15.9923,238626.0
2023-09-29 14:45:00,16.09,16.1,16.07,16.07,121992.0,15.9824,15.9923,15.9625,15.9625,121992.0
2023-09-29 14:50:00,16.07,16.12,16.07,16.12,295171.0,15.9625,16.0122,15.9625,16.0122,295171.0
2023-09-29 14:55:00,16.12,16.18,16.11,16.18,419845.0,16.0122,16.0718,16.0022,16.0718,419845.0
2023-09-29 15:00:00,16.18,16.19,16.14,16.16,158975.0,16.0718,16.0817,16.032,16.0519,158975.0
2023-09-29 15:05:00,16.16,16.18,16.14,16.14,271167.0,16.0519,16.0718,16.032,16.032,271167.0
2023-09-29 15:10:00,16.14,16.17,16.14,16.16,169824.0,16.032,16.0618,16.032,16.0519,169824.0
2023-09-29 15:15:00,16.16,16.17,16.15,16.16,97320.0,16.0519,16.0618,16.042,16.0519,97320.0
2023-09-29 15:20:00,16.16,16.16,16.14,16.14,140611.0,16.0519,16.0519,16.032,16.032,140611.0
2023-09-29 15:25:00,16.14,16.15,16.12,16.15,172862.0,16.032,16.042,16.0122,16.042,172862.0
2023-09-29 15:30:00,16.14,16.17,16.14,16.14,175036.0,16.032,16.0618,16.032,16.032,175036.0
2023-09-29 15:35:00,16.14,16.15,16.12,16.14,243515.0,16.032,16.042,16.0122,16.032,243515.0
2023-09-29 15:40:00,16.14,16.15,16.12,16.13,337246.0,16.032,16.042,16.0122,16.0221,337246.0
2023-09-29 15:45:00,16.13,16.17,16.12,16.16,477162.0,16.0221,16.0618,16.0122,16.0519,477162.0
2023-09-29 15:50:00,16.16,16.17,16.1,16.12,1043233.0,16.0519,16.0618,15.9923,16.0122,1043233.0
2023-09-29 15:55:00,16.12,16.14,16.09,16.13,1289925.0,16.0122,16.032,15.9824,16.0221,1289925.0
2023-10-02 09:30:00,16.05,16.11,16.04,16.05,265584.0,15.9426,16.0022,15.9327,15.9426,265584.0
2023-10-02 09:35:00,16.05,16.05,15.94,15.97,332264.0,15.9426,15.9426,15.8334,15.8632,332264.0
2023-10-02 09:40:00,15.97,15.97,15.89,15.9,227492.0,15.8632,15.8632,15.7837,15.7936,227492.0
2023-10-02 09:45:00,15.9,15.9,15.8,15.81,302366.0,15.7936,15.7936,15.6943,15.7042,302366.0
2023-10-02 09:50:00,15.82,15.83,15.7,15.72,273314.0,15.7142,15.7241,15.595,15.6148,273314.0
2023-10-02 09:55:00,15.71,15.72,15.63,15.7,389442.0,15.6049,15.6148,15.5254,15.595,389442.0
2023-10-02 10:00:00,15.7,15.73,15.64,15.67,425079.0,15.595,15.6248,15.5354,15.5652,425079.0
2023-10-02 10:05:00,15.67,15.67,15.56,15.57,253205.0,15.5652,15.5652,15.4559,15.4658,253205.0
2023-10-02 10:10:00,15.57,15.57,15.48,15.49,350346.0,15.4658,15.4658,15.3764,15.3864,350346.0
2023-10-02 10:15:00,15.49,15.52,15.46,15.49,243571.0,15.3864,15.4162,15.3566,15.3864,243571.0
2023-10-02 10:20:00,15.5,15.53,15.49,15.52,240746.0,15.3963,15.4261,15.3864,15.4162,240746.0
2023-10-02 10:25:00,15.52,15.56,15.46,15.48,405071.0,15.4162,15.4559,15.3566,15.3764,405071.0
2023-10-02 10:30:00,15.48,15.54,15.48,15.51,208613.0,15.3764,15.436,15.3764,15.4062,208613.0
2023-10-02 10:35:00,15.51,15.56,15.49,15.52,489647.0,15.4062,15.4559,15.3864,15.4162,489647.0
2023-10-02 10:40:00,15.52,15.55,15.44,15.45,408130.0,15.4162,15.446,15.3367,15.3466,408130.0
2023-10-02 10:45:00,15.44,15.46,15.36,15.41,342710.0,15.3367,15.3566,15.2572,15.3069,342710.0
2023-10-02 10:50:00,15.41,15.42,15.34,15.36,360541.0,15.3069,15.3168,15.2374,15.2572,360541.0
2023-10-02 10:55:00,15.36,15.39,15.32,15.39,252748.0,15.2572,15.287,15.2175,15.287,252748.0
2023-10-02 11:00:00,15.39,15.46,15.38,15.44,297431.0,15.287,15.3566,15.2771,15.3367,297431.0
2023-10-02 11:05:00,15.43,15.44,15.38,15.41,162329.0,15.3268,15.3367,15.2771,15.3069,162329.0
2023-10-02 11:10:00,15.41,15.43,15.37,15.42,192342.0,15.3069,15.3268,15.2672,15.3168,192342.0
2023-10-02 11:15:00,15.42,15.44,15.35,15.36,284718.0,15.3168,15.3367,15.2473,15.2572,284718.0
2023-10-02 11:20:00,15.35,15.39,15.34,15.39,373893.0,15.2473,15.287,15.2374,15.287,373893.0
2023-10-02 11:25:00,15.39,15.4,15.35,15.37,111838.0,15.287,15.297,15.2473,15.2672,111838.0
2023-10-02 11:30:00,15.37,15.38,15.29,15.29,285223.0,15.2672,15.2771,15.1877,15.1877,285223.0
2023-10-02 11:35:00,15.29,15.3,15.19,15.19,692128.0,15.1877,15.1976,15.0884,15.0884,692128.0
2023-10-02 11:40:00,15.2,15.2,15.12,15.14,388235.0,15.0983,15.0983,15.0188,15.0387,388235.0
2023-10-02 11:45:00,15.14,15.16,15.08,15.12,1025984.0,15.0387,15.0586,14.9791,15.0188,1025984.0
2023-10-02 11:50:00,15.12,15.2,15.11,15.17,661549.0,15.0188,15.0983,15.0089,15.0685,661549.0
2023-10-02 11:55:00,15.16,15.24,15.15,15.23,309144.0,15.0586,15.138,15.0486,15.1281,309144.0
2023-10-02 12:00:00,15.23,15.27,15.2,15.26,402640.0,15.1281,15.1678,15.0983,15.1579,402640.0
2023-10-02 12:05:00,15.27,15.3,15.23,15.29,624795.0,15.1678,15.1976,15.1281,15.1877,624795.0
2023-10-02 12:10:00,15.29,15.33,15.27,15.28,303873.0,15.1877,15.2274,15.1678,15.1778,303873.0
2023-10-02 12:15:00,15.28,15.31,15.27,15.28,319236.0,15.1778,15.2076,15.1678,15.1778,319236.0
2023-10-02 12:20:00,15.28,15.32,15.27,15.31,264462.0,15.1778,15.2175,15.1678,15.2076,264462.0
2023-10-02 12:25:00,15.31,15.31,15.25,15.27,249833.0,15.2076,15.2076,15.148,15.1678,249833.0
2023-10-02 12:30:00,15.26,15.27,15.23,15.26,286120.0,15.1579,15.1678,15.1281,15.1579,286120.0
2023-10-02 12:35:00,15.26,15.3,15.23,15.3,166240.0,15.1579,15.1976,15.1281,15.1976,166240.0
2023-10-02 12:40:00,15.3,15.31,15.24,15.26,147616.0,15.1976,15.2076,15.138,15.1579,147616.0
2023-10-02 12:45:00,15.26,15.26,15.21,15.21,155169.0,15.1579,15.1579,15.1082,15.1082,155169.0
2023-10-02 12:50:00,15.22,15.25,15.21,15.25,175450.0,15.1182,15.148,15.1082,15.148,175450.0
2023-10-02 12:55:00,15.25,15.25,15.23,15.25,89877.0,15.148,15.148,15.1281,15.148,89877.0
2023-10-02 13:00:00,15.25,15.29,15.24,15.27,109884.0,15.148,15.1877,15.138,15.1678,109884.0
2023-10-02 13:05:00,15.27,15.31,15.26,15.31,109128.0,15.1678,15.2076,15.1579,15.2076,109128.0
2023-10-02 13:10:00,15.31,15.31,15.28,15.29,68657.0,15.2076,15.2076,15.1778,15.1877,68657.0
2023-10-02 13:15:00,15.29,15.3,15.26,15.29,208006.0,15.1877,15.1976,15.1579,15.1877,208006.0
2023-10-02 13:20:00,15.29,15.32,15.28,15.32,282176.0,15.1877,15.2175,15.1778,15.2175,282176.0
2023-10-02 13:25:00,15.32,15.32,15.29,15.29,98119.0,15.2175,15.2175,15.1877,15.1877,98119.0
2023-10-02 13:30:00,15.29,15.3,15.25,15.3,449433.0,15.1877,15.1976,15.148,15.1976,449433.0
2023-10-02 13:35:00,15.29,15.31,15.25,15.25,1123968.0,15.1877,15.2076,15.148,15.148,1123968.0
2023-10-02 13:40:00,15.25,15.25,15.19,15.19,322619.0,15.148,15.148,15.0884,15.0884,322619.0
2023-10-02 13:45:00,15.19,15.24,15.18,15.23,196394.0,15.0884,15.138,15.0784,15.1281,196394.0
2023-10-02 13:50:00,15.23,15.25,15.22,15.24,108593.0,15.1281,15.148,15.1182,15.138,108593.0
2023-10-02 13:55:00,15.25,15.25,15.21,15.23,129587.0,15.148,15.148,15.1082,15.1281,129587.0
2023-10-02 14:00:00,15.24,15.24,15.18,15.2,186946.0,15.138,15.138,15.0784,15.0983,186946.0
2023-10-02 14:05:00,15.2,15.26,15.19,15.26,189351.0,15.0983,15.1579,15.0884,15.1579,189351.0
2023-10-02 14:10:00,15.26,15.28,15.25,15.28,114137.0,15.1579,15.1778,15.148,15.1778,114137.0
2023-10-02 14:15:00,15.28,15.28,15.2,15.24,154993.0,15.1778,15.1778,15.0983,15.138,154993.0
2023-10-02 14:20:00,15.24,15.24,15.19,15.21,123194.0,15.138,15.138,15.0884,15.1082,123194.0
2023-10-02 14:25:00,15.21,15.21,15.15,15.16,217991.0,15.1082,15.1082,15.0486,15.0586,217991.0
2023-10-02 14:30:00,15.16,15.18,15.14,15.18,112928.0,15.0586,15.0784,15.0387,15.0784,112928.0
2023-10-02 14:35:00,15.18,15.19,15.12,15.12,209546.0,15.0784,15.0884,15.0188,15.0188,209546.0
2023-10-02 14:40:00,15.12,15.13,15.1,15.12,150945.0,15.0188,15.0288,14.999,15.0188,150945.0
2023-10-02 14:45:00,15.12,15.16,15.11,15.15,215062.0,15.0188,15.0586,15.0089,15.0486,215062.0
2023-10-02 14:50:00,15.14,15.2,15.14,15.2,289230.0,15.0387,15.0983,15.0387,15.0983,289230.0
2023-10-02 14:55:00,15.2,15.21,15.18,15.19,108755.0,15.0983,15.1082,15.0784,15.0884,108755.0
2023-10-02 15:00:00,15.19,15.2,15.14,15.17,288210.0,15.0884,15.0983,15.0387,15.0685,288210.0
2023-10-02 15:05:00,15.17,15.17,15.14,15.16,199162.0,15.0685,15.0685,15.0387,15.0586,199162.0
2023-10-02 15:10:00,15.16,15.19,15.15,15.16,361610.0,15.0586,15.0884,15.0486,15.0586,361610.0
2023-10-02 15:15:00,15.16,15.19,15.15,15.17,280509.0,15.0586,15.0884,15.0486,15.0685,280509.0
2023-10-02 15:20:00,15.18,15.2,15.17,15.18,301539.0,15.0784,15.0983,15.0685,15.0784,301539.0
2023-10-02 15:25:00,15.18,15.18,15.15,15.18,494781.0,15.0784,15.0784,15.0486,15.0784,494781.0
2023-10-02 15:30:00,15.17,15.21,15.15,15.19,658930.0,15.0685,15.1082,15.0486,15.0884,658930.0
2023-10-02 15:35:00,15.19,15.19,15.14,15.17,379190.0,15.0884,15.0884,15.0387,15.0685,379190.0
2023-10-02 15:40:00,15.17,15.19,15.16,15.17,437530.0,15.0685,15.0884,15.0586,15.0685,437530.0
2023-10-02 15:45:00,15.17,15.17,15.14,15.17,656631.0,15.0685,15.0685,15.0387,15.0685,656631.0
2023-10-02 15:50:00,15.17,15.22,15.13,15.22,1094861.0,15.0685,15.1182,15.0288,15.1182,1094861.0
2023-10-02 15:55:00,15.22,15.24,15.21,15.21,2695301.0,15.1182,15.138,15.1082,15.1082,2695301.0
2023-10-03 09:30:00,15.0,15.13,14.95,15.07,630571.0,14.8996,15.0288,14.85,14.9692,630571.0
2023-10-03 09:35:00,15.08,15.1,15.03,15.08,215275.0,14.9791,14.999,14.9294,14.9791,215275.0
2023-10-03 09:40:00,15.07,15.1,15.01,15.1,359265.0,14.9692,14.999,14.9096,14.999,359265.0
2023-10-03 09:45:00,15.1,15.11,15.03,15.07,226670.0,14.999,15.0089,14.9294,14.9692,226670.0
2023-10-03 09:50:00,15.06,15.06,14.96,14.96,294995.0,14.9592,14.9592,14.8599,14.8599,294995.0
2023-10-03 09:55:00,14.96,14.98,14.91,14.94,254866.0,14.8599,14.8798,14.8102,14.84,254866.0
2023-10-03 10:00:00,14.94,14.94,14.82,14.82,446239.0,14.84,14.84,14.7209,14.7209,446239.0
2023-10-03 10:05:00,14.81,14.82,14.71,14.76,215036.0,14.7109,14.7209,14.6116,14.6613,215036.0
2023-10-03 10:10:00,14.76,14.84,14.75,14.83,274702.0,14.6613,14.7407,14.6513,14.7308,274702.0
2023-10-03 10:15:00,14.83,14.91,14.82,14.88,335116.0,14.7308,14.8102,14.7209,14.7804,335116.0
2023-10-03 10:20:00,14.87,14.94,14.86,14.94,159294.0,14.7705,14.84,14.7606,14.84,159294.0
2023-10-03 10:25:00,14.94,14.99,14.92,14.98,631571.0,14.84,14.8897,14.8202,14.8798,631571.0
2023-10-03 10:30:00,14.98,15.02,14.96,14.98,562321.0,14.8798,14.9195,14.8599,14.8798,562321.0
2023-10-03 10:35:00,14.99,15.03,14.98,15.01,286056.0,14.8897,14.9294,14.8798,14.9096,286056.0
2023-10-03 10:40:00,15.01,15.06,15.0,15.03,441020.0,14.9096,14.9592,14.8996,14.9294,441020.0
2023-10-03 10:45:00,15.02,15.03,14.96,14.99,377485.0,14.9195,14.9294,14.8599,14.8897,377485.0
2023-10-03 10:50:00,14.98,14.99,14.91,14.96,436822.0,14.8798,14.8897,14.8102,14.8599,436822.0
2023-10-03 10:55:00,14.96,15.02,14.95,15.02,242963.0,14.8599,14.9195,14.85,14.9195,242963.0
2023-10-03 11:00:00,15.02,15.04,14.97,14.98,139865.0,14.9195,14.9394,14.8698,14.8798,139865.0
2023-10-03 11:05:00,14.98,15.04,14.98,15.01,168720.0,14.8798,14.9394,14.8798,14.9096,168720.0
2023-10-03 11:10:00,15.01,15.02,14.96,14.98,696027.0,14.9096,14.9195,14.8599,14.8798,696027.0
2023-10-03 11:15:00,14.98,14.98,14.94,14.97,399362.0,14.8798,14.8798,14.84,14.8698,399362.0
2023-10-03 11:20:00,14.97,14.99,14.96,14.96,317816.0,14.8698,14.8897,14.8599,14.8599,317816.0
2023-10-03 11:25:00,14.96,14.99,14.95,14.97,324170.0,14.8599,14.8897,14.85,14.8698,324170.0
2023-10-03 11:30:00,14.98,14.98,14.93,14.96,216108.0,14.8798,14.8798,14.8301,14.8599,216108.0
2023-10-03 11:35:00,14.96,14.98,14.95,14.98,470656.0,14.8599,14.8798,14.85,14.8798,470656.0
2023-10-03 11:40:00,14.98,14.99,14.95,14.98,310296.0,14.8798,14.8897,14.85,14.8798,310296.0
2023-10-03 11:45:00,14.98,14.98,14.91,14.93,195672.0,14.8798,14.8798,14.8102,14.8301,195672.0
2023-10-03 11:50:00,14.93,14.95,14.91,14.93,115008.0,14.8301,14.85,14.8102,14.8301,115008.0
2023-10-03 11:55:00,14.93,14.95,14.92,14.95,94208.0,14.8301,14.85,14.8202,14.85,94208.0
2023-10-03 12:00:00,14.95,15.01,14.95,15.01,236612.0,14.85,14.9096,14.85,14.9096,236612.0
2023-10-03 12:05:00,15.01,15.11,15.0,15.09,303426.0,14.9096,15.0089,14.8996,14.989,303426.0
2023-10-03 12:10:00,15.08,15.09,15.04,15.04,201913.0,14.9791,14.989,14.9394,14.9394,201913.0
2023-10-03 12:15:00,15.04,15.17,15.04,15.17,290039.0,14.9394,15.0685,14.9394,15.0685,290039.0
2023-10-03 12:20:00,15.17,15.19,15.11,15.15,414833.0,15.0685,15.0884,15.0089,15.0486,414833.0
2023-10-03 12:25:00,15.15,15.22,15.13,15.21,158540.0,15.0486,15.1182,15.0288,15.1082,158540.0
2023-10-03 12:30:00,15.21,15.25,15.17,15.25,187176.0,15.1082,15.148,15.0685,15.148,187176.0
2023-10-03 12:35:00,15.25,15.26,15.22,15.26,201958.0,15.148,15.1579,15.1182,15.1579,201958.0
2023-10-03 12:40:00,15.26,15.28,15.18,15.19,291998.0,15.1579,15.1778,15.0784,15.0884,291998.0
2023-10-03 12:45:00,15.19,15.22,15.18,15.21,123496.0,15.0884,15.1182,15.0784,15.1082,123496.0
2023-10-03 12:50:00,15.2,15.21,15.17,15.19,113955.0,15.0983,15.1082,15.0685,15.0884,113955.0
2023-10-03 12:55:00,15.19,15.19,15.16,15.18,63438.0,15.0884,15.0884,15.0586,15.0784,63438.0
2023-10-03 13:00:00,15.18,15.22,15.17,15.21,113290.0,15.0784,15.1182,15.0685,15.1082,113290.0
2023-10-03 13:05:00,15.21,15.23,15.2,15.21,70395.0,15.1082,15.1281,15.0983,15.1082,70395.0
2023-10-03 13:10:00,15.2,15.23,15.19,15.23,62899.0,15.0983,15.1281,15.0884,15.1281,62899.0
2023-10-03 13:15:00,15.23,15.23,15.22,15.23,75041.0,15.1281,15.1281,15.1182,15.1281,75041.0
2023-10-03 13:20:00,15.23,15.25,15.22,15.25,113786.0,15.1281,15.148,15.1182,15.148,113786.0
2023-10-03 13:25:00,15.25,15.25,15.23,15.25,863293.0,15.148,15.148,15.1281,15.148,863293.0
2023-10-03 13:30:00,15.25,15.31,15.24,15.3,239180.0,15.148,15.2076,15.138,15.1976,239180.0
2023-10-03 13:35:00,15.31,15.33,15.26,15.27,237542.0,15.2076,15.2274,15.1579,15.1678,237542.0
2023-10-03 13:40:00,15.26,15.27,15.24,15.26,132847.0,15.1579,15.1678,15.138,15.1579,132847.0
2023-10-03 13:45:00,15.26,15.27,15.25,15.26,130013.0,15.1579,15.1678,15.148,15.1579,130013.0
2023-10-03 13:50:00,15.26,15.26,15.24,15.26,111495.0,15.1579,15.1579,15.138,15.1579,111495.0
2023-10-03 13:55:00,15.26,15.29,15.24,15.29,142601.0,15.1579,15.1877,15.138,15.1877,142601.0
2023-10-03 14:00:00,15.29,15.3,15.25,15.26,180520.0,15.1877,15.1976,15.148,15.1579,180520.0
2023-10-03 14:05:00,15.26,15.26,15.23,15.26,240207.0,15.1579,15.1579,15.1281,15.1579,240207.0
2023-10-03 14:10:00,15.26,15.28,15.25,15.26,175572.0,15.1579,15.1778,15.148,15.1579,175572.0
2023-10-03 14:15:00,15.26,15.31,15.26,15.3,215354.0,15.1579,15.2076,15.1579,15.1976,215354.0
2023-10-03 14:20:00,15.31,15.31,15.29,15.31,118384.0,15.2076,15.2076,15.1877,15.2076,118384.0
2023-10-03 14:25:00,15.31,15.33,15.3,15.31,171492.0,15.2076,15.2274,15.1976,15.2076,171492.0
2023-10-03 14:30:00,15.31,15.31,15.3,15.31,98647.0,15.2076,15.2076,15.1976,15.2076,98647.0
2023-10-03 14:35:00,15.31,15.34,15.3,15.34,146664.0,15.2076,15.2374,15.1976,15.2374,146664.0
2023-10-03 14:40:00,15.34,15.35,15.32,15.34,145517.0,15.2374,15.2473,15.2175,15.2374,145517.0
2023-10-03 14:45:00,15.34,15.35,15.32,15.33,220165.0,15.2374,15.2473,15.2175,15.2274,220165.0
2023-10-03 14:50:00,15.33,15.36,15.32,15.36,152694.0,15.2274,15.2572,15.2175,15.2572,152694.0
2023-10-03 14:55:00,15.36,15.36,15.33,15.34,208301.0,15.2572,15.2572,15.2274,15.2374,208301.0
2023-10-03 15:00:00,15.34,15.37,15.32,15.35,427104.0,15.2374,15.2672,15.2175,15.2473,427104.0
2023-10-03 15:05:00,15.34,15.36,15.33,15.35,297261.0,15.2374,15.2572,15.2274,15.2473,297261.0
2023-10-03 15:10:00,15.35,15.37,15.34,15.37,191512.0,15.2473,15.2672,15.2374,15.2672,191512.0
2023-10-03 15:15:00,15.37,15.37,15.33,15.35,1175082.0,15.2672,15.2672,15.2274,15.2473,1175082.0
2023-10-03 15:20:00,15.35,15.38,15.34,15.38,459661.0,15.2473,15.2771,15.2374,15.2771,459661.0
2023-10-03 15:25:00,15.38,15.39,15.34,15.36,401774.0,15.2771,15.287,15.2374,15.2572,401774.0
2023-10-03 15:30:00,15.36,15.37,15.34,15.35,278480.0,15.2572,15.2672,15.2374,15.2473,278480.0
2023-10-03 15:35:00,15.35,15.36,15.33,15.35,455275.0,15.2473,15.2572,15.2274,15.2473,455275.0
2023-10-03 15:40:00,15.35,15.39,15.34,15.37,252723.0,15.2473,15.287,15.2374,15.2672,252723.0
2023-10-03 15:45:00,15.37,15.38,15.36,15.37,337743.0,15.2672,15.2771,15.2572,15.2672,337743.0
2023-10-03 15:50:00,15.37,15.37,15.34,15.35,614271.0,15.2672,15.2672,15.2374,15.2473,614271.0
2023-10-03 15:55:00,15.35,15.35,15.31,15.33,2126122.0,15.2473,15.2473,15.2076,15.2274,2126122.0
2023-10-04 09:30:00,15.36,15.43,15.35,15.43,411750.0,15.2572,15.3268,15.2473,15.3268,411750.0
2023-10-04 09:35:00,15.43,15.43,15.31,15.32,475206.0,15.3268,15.3268,15.2076,15.2175,475206.0
2023-10-04 09:40:00,15.32,15.36,15.31,15.33,172215.0,15.2175,15.2572,15.2076,15.2274,172215.0
2023-10-04 09:45:00,15.33,15.33,15.27,15.28,536292.0,15.2274,15.2274,15.1678,15.1778,536292.0
2023-10-04 09:50:00,15.27,15.31,15.24,15.25,266554.0,15.1678,15.2076,15.138,15.148,266554.0
2023-10-04 09:55:00,15.24,15.29,15.22,15.22,173354.0,15.138,15.1877,15.1182,15.1182,173354.0
2023-10-04 10:00:00,15.22,15.31,15.19,15.21,447029.0,15.1182,15.2076,15.0884,15.1082,447029.0
2023-10-04 10:05:00,15.21,15.23,15.13,15.14,276698.0,15.1082,15.1281,15.0288,15.0387,276698.0
2023-10-04 10:10:00,15.14,15.19,15.12,15.17,151608.0,15.0387,15.0884,15.0188,15.0685,151608.0
2023-10-04 10:15:00,15.17,15.17,15.1,15.11,117936.0,15.0685,15.0685,14.999,15.0089,117936.0
2023-10-04 10:20:00,15.1,15.11,15.06,15.06,154052.0,14.999,15.0089,14.9592,14.9592,154052.0
2023-10-04 10:25:00,15.06,15.07,15.02,15.06,189220.0,14.9592,14.9692,14.9195,14.9592,189220.0
2023-10-04 10:30:00,15.06,15.12,15.05,15.1,144779.0,14.9592,15.0188,14.9493,14.999,144779.0
2023-10-04 10:35:00,15.11,15.11,15.03,15.05,158583.0,15.0089,15.0089,14.9294,14.9493,158583.0
2023-10-04 10:40:00,15.05,15.06,15.01,15.02,209435.0,14.9493,14.9592,14.9096,14.9195,209435.0
2023-10-04 10:45:00,15.02,15.03,14.99,15.0,145155.0,14.9195,14.9294,14.8897,14.8996,145155.0
2023-10-04 10:50:00,15.0,15.01,14.98,15.01,161015.0,14.8996,14.9096,14.8798,14.9096,161015.0
2023-10-04 10:55:00,15.01,15.02,14.98,15.01,191416.0,14.9096,14.9195,14.8798,14.9096,191416.0
2023-10-04 11:00:00,15.01,15.03,14.99,15.02,186656.0,14.9096,14.9294,14.8897,14.9195,186656.0
2023-10-04 11:05:00,15.03,15.1,15.02,15.08,211660.0,14.9294,14.999,14.9195,14.9791,211660.0
2023-10-04 11:10:00,15.09,15.11,15.06,15.07,194814.0,14.989,15.0089,14.9592,14.9692,194814.0
2023-10-04 11:15:00,15.07,15.11,15.07,15.07,127367.0,14.9692,15.0089,14.9692,14.9692,127367.0
2023-10-04 11:20:00,15.08,15.08,15.03,15.07,101663.0,14.9791,14.9791,14.9294,14.9692,101663.0
2023-10-04 11:25:00,15.07,15.09,15.06,15.09,67143.0,14.9692,14.989,14.9592,14.989,67143.0
2023-10-04 11:30:00,15.09,15.09,15.04,15.04,98432.0,14.989,14.989,14.9394,14.9394,98432.0
2023-10-04 11:35:00,15.04,15.04,15.01,15.01,55757.0,14.9394,14.9394,14.9096,14.9096,55757.0
2023-10-04 11:40:00,15.02,15.03,15.0,15.03,111199.0,14.9195,14.9294,14.8996,14.9294,111199.0
2023-10-04 11:45:00,15.03,15.11,15.02,15.08,245224.0,14.9294,15.0089,14.9195,14.9791,245224.0
2023-10-04 11:50:00,15.08,15.1,15.07,15.08,64512.0,14.9791,14.999,14.9692,14.9791,64512.0
2023-10-04 11:55:00,15.08,15.09,15.05,15.07,88400.0,14.9791,14.989,14.9493,14.9692,88400.0
2023-10-04 12:00:00,15.07,15.09,15.07,15.07,85201.0,14.9692,14.989,14.9692,14.9692,85201.0
2023-10-04 12:05:00,15.08,15.1,15.06,15.1,156600.0,14.9791,14.999,14.9592,14.999,156600.0
2023-10-04 12:10:00,15.1,15.14,15.09,15.14,187558.0,14.999,15.0387,14.989,15.0387,187558.0
2023-10-04 12:15:00,15.14,15.15,15.11,15.14,337456.0,15.0387,15.0486,15.0089,15.0387,337456.0
2023-10-04 12:20:00,15.14,15.16,15.13,15.16,202863.0,15.0387,15.0586,15.0288,15.0586,202863.0
2023-10-04 12:25:00,15.16,15.18,15.15,15.18,238839.0,15.0586,15.0784,15.0486,15.0784,238839.0
2023-10-04 12:30:00,15.18,15.21,15.17,15.2,141759.0,15.0784,15.1082,15.0685,15.0983,141759.0
2023-10-04 12:35:00,15.2,15.21,15.17,15.18,121709.0,15.0983,15.1082,15.0685,15.0784,121709.0
2023-10-04 12:40:00,15.17,15.18,15.13,15.14,149744.0,15.0685,15.0784,15.0288,15.0387,149744.0
2023-10-04 12:45:00,15.14,15.15,15.13,15.13,75351.0,15.0387,15.0486,15.0288,15.0288,75351.0
2023-10-04 12:50:00,15.13,15.15,15.12,15.15,145364.0,15.0288,15.0486,15.0188,15.0486,145364.0
2023-10-04 12:55:00,15.15,15.16,15.13,15.14,77218.0,15.0486,15.0586,15.0288,15.0387,77218.0
2023-10-04 13:00:00,15.13,15.16,15.11,15.12,359246.0,15.0288,15.0586,15.0089,15.0188,359246.0
2023-10-04 13:05:00,15.12,15.14,15.11,15.12,87466.0,15.0188,15.0387,15.0089,15.0188,87466.0
2023-10-04 13:10:00,15.13,15.14,15.12,15.12,93311.0,15.0288,15.0387,15.0188,15.0188,93311.0
2023-10-04 13:15:00,15.13,15.15,15.1,15.14,362889.0,15.0288,15.0486,14.999,15.0387,362889.0
2023-10-04 13:20:00,15.14,15.15,15.12,15.15,102177.0,15.0387,15.0486,15.0188,15.0486,102177.0
2023-10-04 13:25:00,15.15,15.15,15.12,15.14,97347.0,15.0486,15.0486,15.0188,15.0387,97347.0
2023-10-04 13:30:00,15.14,15.19,15.12,15.16,234565.0,15.0387,15.0884,15.0188,15.0586,234565.0
2023-10-04 13:35:00,15.16,15.18,15.14,15.15,87766.0,15.0586,15.0784,15.0387,15.0486,87766.0
2023-10-04 13:40:00,15.15,15.16,15.14,15.16,102190.0,15.0486,15.0586,15.0387,15.0586,102190.0
2023-10-04 13:45:00,15.16,15.17,15.16,15.17,79992.0,15.0586,15.0685,15.0586,15.0685,79992.0
2023-10-04 13:50:00,15.16,15.16,15.14,15.15,62402.0,15.0586,15.0586,15.0387,15.0486,62402.0
2023-10-04 13:55:00,15.15,15.15,15.13,15.13,68401.0,15.0486,15.0486,15.0288,15.0288,68401.0
2023-10-04 14:00:00,15.13,15.14,15.11,15.14,208417.0,15.0288,15.0387,15.0089,15.0387,208417.0
2023-10-04 14:05:00,15.14,15.14,15.13,15.14,28690.0,15.0387,15.0387,15.0288,15.0387,28690.0
2023-10-04 14:10:00,15.13,15.15,15.13,15.13,96597.0,15.0288,15.0486,15.0288,15.0288,96597.0
2023-10-04 14:15:00,15.13,15.15,15.13,15.14,120208.0,15.0288,15.0486,15.0288,15.0387,120208.0
2023-10-04 14:20:00,15.14,15.15,15.11,15.11,67861.0,15.0387,15.0486,15.0089,15.0089,67861.0
2023-10-04 14:25:00,15.11,15.15,15.1,15.14,237644.0,15.0089,15.0486,14.999,15.0387,237644.0
2023-10-04 14:30:00,15.14,15.17,15.13,15.14,168002.0,15.0387,15.0685,15.0288,15.0387,168002.0
2023-10-04 14:35:00,15.14,15.14,15.12,15.14,107214.0,15.0387,15.0387,15.0188,15.0387,107214.0
2023-10-04 14:40:00,15.14,15.17,15.13,15.16,314788.0,15.0387,15.0685,15.0288,15.0586,314788.0
2023-10-04 14:45:00,15.15,15.16,15.14,15.14,191245.0,15.0486,15.0586,15.0387,15.0387,191245.0
2023-10-04 14:50:00,15.14,15.14,15.12,15.14,127622.0,15.0387,15.0387,15.0188,15.0387,127622.0
2023-10-04 14:55:00,15.14,15.15,15.13,15.13,121137.0,15.0387,15.0486,15.0288,15.0288,121137.0
2023-10-04 15:00:00,15.14,15.14,15.09,15.1,336592.0,15.0387,15.0387,14.989,14.999,336592.0
2023-10-04 15:05:00,15.11,15.13,15.1,15.13,186070.0,15.0089,15.0288,14.999,15.0288,186070.0
2023-10-04 15:10:00,15.13,15.15,15.11,15.15,208270.0,15.0288,15.0486,15.0089,15.0486,208270.0
2023-10-04 15:15:00,15.15,15.18,15.14,15.16,278552.0,15.0486,15.0784,15.0387,15.0586,278552.0
2023-10-04 15:20:00,15.16,15.18,15.15,15.17,197375.0,15.0586,15.0784,15.0486,15.0685,197375.0
2023-10-04 15:25:00,15.17,15.18,15.15,15.15,146882.0,15.0685,15.0784,15.0486,15.0486,146882.0
2023-10-04 15:30:00,15.16,15.18,15.15,15.18,295986.0,15.0586,15.0784,15.0486,15.0784,295986.0
2023-10-04 15:35:00,15.18,15.2,15.17,15.17,361798.0,15.0784,15.0983,15.0685,15.0685,361798.0
2023-10-04 15:40:00,15.18,15.2,15.16,15.2,403383.0,15.0784,15.0983,15.0586,15.0983,403383.0
2023-10-04 15:45:00,15.2,15.21,15.18,15.19,385644.0,15.0983,15.1082,15.0784,15.0884,385644.0
2023-10-04 15:50:00,15.19,15.2,15.16,15.2,516317.0,15.0884,15.0983,15.0586,15.0983,516317.0
2023-10-04 15:55:00,15.2,15.2,15.17,15.18,1057326.0,15.0983,15.0983,15.0685,15.0784,1057326.0
2023-10-05 09:30:00,15.19,15.21,15.14,15.15,441267.0,15.0884,15.1082,15.0387,15.0486,441267.0
2023-10-05 09:35:00,15.15,15.16,15.06,15.07,244710.0,15.0486,15.0586,14.9592,14.9692,244710.0
2023-10-05 09:40:00,15.07,15.09,15.04,15.04,246932.0,14.9692,14.989,14.9394,14.9394,246932.0
2023-10-05 09:45:00,15.04,15.08,15.02,15.07,206897.0,14.9394,14.9791,14.9195,14.9692,206897.0
2023-10-05 09:50:00,15.07,15.15,15.06,15.15,166678.0,14.9692,15.0486,14.9592,15.0486,166678.0
2023-10-05 09:55:00,15.15,15.17,15.12,15.15,118215.0,15.0486,15.0685,15.0188,15.0486,118215.0
2023-10-05 10:00:00,15.16,15.2,15.13,15.15,178117.0,15.0586,15.0983,15.0288,15.0486,178117.0
2023-10-05 10:05:00,15.15,15.16,15.12,15.14,91734.0,15.0486,15.0586,15.0188,15.0387,91734.0
2023-10-05 10:10:00,15.15,15.18,15.13,15.18,111201.0,15.0486,15.0784,15.0288,15.0784,111201.0
2023-10-05 10:15:00,15.18,15.19,15.12,15.14,202482.0,15.0784,15.0884,15.0188,15.0387,202482.0
2023-10-05 10:20:00,15.14,15.15,15.13,15.14,113045.0,15.0387,15.0486,15.0288,15.0387,113045.0
2023-10-05 10:25:00,15.14,15.15,15.08,15.09,109085.0,15.0387,15.0486,14.9791,14.989,109085.0
2023-10-05 10:30:00,15.1,15.12,15.09,15.1,74077.0,14.999,15.0188,14.989,14.999,74077.0
2023-10-05 10:35:00,15.1,15.11,15.08,15.11,140361.0,14.999,15.0089,14.9791,15.0089,140361.0
2023-10-05 10:40:00,15.1,15.15,15.1,15.15,104126.0,14.999,15.0486,14.999,15.0486,104126.0
2023-10-05 10:45:00,15.16,15.21,15.14,15.21,343887.0,15.0586,15.1082,15.0387,15.1082,343887.0
2023-10-05 10:50:00,15.2,15.23,15.18,15.23,400578.0,15.0983,15.1281,15.0784,15.1281,400578.0
2023-10-05 10:55:00,15.22,15.25,15.21,15.21,69466.0,15.1182,15.148,15.1082,15.1082,69466.0
2023-10-05 11:00:00,15.21,15.23,15.2,15.21,114225.0,15.1082,15.1281,15.0983,15.1082,114225.0
2023-10-05 11:05:00,15.21,15.25,15.2,15.25,109319.0,15.1082,15.148,15.0983,15.148,109319.0
2023-10-05 11:10:00,15.25,15.27,15.24,15.25,109790.0,15.148,15.1678,15.138,15.148,109790.0
2023-10-05 11:15:00,15.25,15.27,15.21,15.24,305471.0,15.148,15.1678,15.1082,15.138,305471.0
2023-10-05 11:20:00,15.22,15.26,15.22,15.25,185120.0,15.1182,15.1579,15.1182,15.148,185120.0
2023-10-05 11:25:00,15.25,15.26,15.22,15.24,122007.0,15.148,15.1579,15.1182,15.138,122007.0
2023-10-05 11:30:00,15.24,15.24,15.23,15.24,39044.0,15.138,15.138,15.1281,15.138,39044.0
2023-10-05 11:35:00,15.23,15.25,15.23,15.24,100921.0,15.1281,15.148,15.1281,15.138,100921.0
2023-10-05 11:40:00,15.24,15.26,15.2,15.21,101222.0,15.138,15.1579,15.0983,15.1082,101222.0
2023-10-05 11:45:00,15.2,15.23,15.19,15.21,158941.0,15.0983,15.1281,15.0884,15.1082,158941.0
2023-10-05 11:50:00,15.21,15.24,15.21,15.24,86172.0,15.1082,15.138,15.1082,15.138,86172.0
2023-10-05 11:55:00,15.24,15.24,15.21,15.23,294050.0,15.138,15.138,15.1082,15.1281,294050.0
2023-10-05 12:00:00,15.22,15.23,15.21,15.23,141474.0,15.1182,15.1281,15.1082,15.1281,141474.0
2023-10-05 12:05:00,15.23,15.24,15.22,15.23,127684.0,15.1281,15.138,15.1182,15.1281,127684.0
2023-10-05 12:10:00,15.23,15.25,15.22,15.25,77163.0,15.1281,15.148,15.1182,15.148,77163.0
2023-10-05 12:15:00,15.25,15.27,15.23,15.27,89997.0,15.148,15.1678,15.1281,15.1678,89997.0
2023-10-05 12:20:00,15.27,15.28,15.26,15.27,29595.0,15.1678,15.1778,15.1579,15.1678,29595.0
2023-10-05 12:25:00,15.27,15.31,15.26,15.29,107284.0,15.1678,15.2076,15.1579,15.1877,107284.0
2023-10-05 12:30:00,15.29,15.3,15.27,15.28,56526.0,15.1877,15.1976,15.1678,15.1778,56526.0
2023-10-05 12:35:00,15.28,15.29,15.27,15.29,173264.0,15.1778,15.1877,15.1678,15.1877,173264.0
2023-10-05 12:40:00,15.28,15.31,15.27,15.31,111412.0,15.1778,15.2076,15.1678,15.2076,111412.0
2023-10-05 12:45:00,15.31,15.33,15.29,15.29,151161.0,15.2076,15.2274,15.1877,15.1877,151161.0
2023-10-05 12:50:00,15.29,15.33,15.29,15.33,153806.0,15.1877,15.2274,15.1877,15.2274,153806.0
2023-10-05 12:55:00,15.33,15.33,15.31,15.33,128370.0,15.2274,15.2274,15.2076,15.2274,128370.0
2023-10-05 13:00:00,15.33,15.33,15.29,15.29,181753.0,15.2274,15.2274,15.1877,15.1877,181753.0
2023-10-05 13:05:00,15.29,15.3,15.29,15.3,38313.0,15.1877,15.1976,15.1877,15.1976,38313.0
2023-10-05 13:10:00,15.3,15.31,15.29,15.31,130312.0,15.1976,15.2076,15.1877,15.2076,130312.0
2023-10-05 13:15:00,15.31,15.31,15.23,15.24,148172.0,15.2076,15.2076,15.1281,15.138,148172.0
2023-10-05 13:20:00,15.23,15.26,15.21,15.21,195617.0,15.1281,15.1579,15.1082,15.1082,195617.0
2023-10-05 13:25:00,15.21,15.24,15.21,15.24,91189.0,15.1082,15.138,15.1082,15.138,91189.0
2023-10-05 13:30:00,15.24,15.27,15.21,15.27,129995.0,15.138,15.1678,15.1082,15.1678,129995.0
2023-10-05 13:35:00,15.27,15.31,15.26,15.29,105169.0,15.1678,15.2076,15.1579,15.1877,105169.0
2023-10-05 13:40:00,15.29,15.31,15.28,15.3,55391.0,15.1877,15.2076,15.1778,15.1976,55391.0
2023-10-05 13:45:00,15.3,15.34,15.29,15.32,74912.0,15.1976,15.2374,15.1877,15.2175,74912.0
2023-10-05 13:50:00,15.32,15.33,15.32,15.33,86133.0,15.2175,15.2274,15.2175,15.2274,86133.0
2023-10-05 13:55:00,15.33,15.35,15.32,15.35,126342.0,15.2274,15.2473,15.2175,15.2473,126342.0
2023-10-05 14:00:00,15.35,15.38,15.34,15.38,174304.0,15.2473,15.2771,15.2374,15.2771,174304.0
2023-10-05 14:05:00,15.38,15.4,15.37,15.4,162091.0,15.2771,15.297,15.2672,15.297,162091.0
2023-10-05 14:10:00,15.4,15.41,15.38,15.41,167871.0,15.297,15.3069,15.2771,15.3069,167871.0
2023-10-05 14:15:00,15.41,15.41,15.39,15.4,137682.0,15.3069,15.3069,15.287,15.297,137682.0
2023-10-05 14:20:00,15.4,15.41,15.38,15.39,92274.0,15.297,15.3069,15.2771,15.287,92274.0
2023-10-05 14:25:00,15.39,15.42,15.38,15.41,123390.0,15.287,15.3168,15.2771,15.3069,123390.0
2023-10-05 14:30:00,15.41,15.43,15.4,15.43,69445.0,15.3069,15.3268,15.297,15.3268,69445.0
2023-10-05 14:35:00,15.43,15.43,15.41,15.43,100727.0,15.3268,15.3268,15.3069,15.3268,100727.0
2023-10-05 14:40:00,15.43,15.44,15.39,15.41,156374.0,15.3268,15.3367,15.287,15.3069,156374.0
2023-10-05 14:45:00,15.4,15.42,15.39,15.4,120017.0,15.297,15.3168,15.287,15.297,120017.0
2023-10-05 14:50:00,15.4,15.41,15.38,15.39,157947.0,15.297,15.3069,15.2771,15.287,157947.0
2023-10-05 14:55:00,15.39,15.39,15.37,15.39,76971.0,15.287,15.287,15.2672,15.287,76971.0
2023-10-05 15:00:00,15.39,15.39,15.36,15.38,164379.0,15.287,15.287,15.2572,15.2771,164379.0
2023-10-05 15:05:00,15.38,15.42,15.37,15.41,170349.0,15.2771,15.3168,15.2672,15.3069,170349.0
2023-10-05 15:10:00,15.41,15.41,15.38,15.4,223805.0,15.3069,15.3069,15.2771,15.297,223805.0
2023-10-05 15:15:00,15.4,15.42,15.39,15.4,145660.0,15.297,15.3168,15.287,15.297,145660.0
2023-10-05 15:20:00,15.39,15.41,15.38,15.39,111734.0,15.287,15.3069,15.2771,15.287,111734.0
2023-10-05 15:25:00,15.39,15.42,15.39,15.41,126918.0,15.287,15.3168,15.287,15.3069,126918.0
2023-10-05 15:30:00,15.41,15.42,15.39,15.4,195803.0,15.3069,15.3168,15.287,15.297,195803.0
2023-10-05 15:35:00,15.4,15.42,15.38,15.42,315385.0,15.297,15.3168,15.2771,15.3168,315385.0
2023-10-05 15:40:00,15.42,15.42,15.34,15.35,441527.0,15.3168,15.3168,15.2374,15.2473,441527.0
2023-10-05 15:45:00,15.35,15.38,15.34,15.34,305971.0,15.2473,15.2771,15.2374,15.2374,305971.0
2023-10-05 15:50:00,15.34,15.35,15.32,15.35,387787.0,15.2374,15.2473,15.2175,15.2473,387787.0
2023-10-05 15:55:00,15.35,15.36,15.34,15.35,668396.0,15.2473,15.2572,15.2374,15.2473,668396.0
2023-10-06 09:30:00,15.18,15.23,15.13,15.16,195512.0,15.0784,15.1281,15.0288,15.0586,195512.0
2023-10-06 09:35:00,15.16,15.16,15.05,15.1,162515.0,15.0586,15.0586,14.9493,14.999,162515.0
2023-10-06 09:40:00,15.09,15.1,15.0,15.03,83161.0,14.989,14.999,14.8996,14.9294,83161.0
2023-10-06 09:45:00,15.02,15.02,14.96,14.97,139935.0,14.9195,14.9195,14.8599,14.8698,139935.0
2023-10-06 09:50:00,14.98,14.98,14.92,14.96,115382.0,14.8798,14.8798,14.8202,14.8599,115382.0
2023-10-06 09:55:00,14.96,14.97,14.93,14.94,74358.0,14.8599,14.8698,14.8301,14.84,74358.0
2023-10-06 10:00:00,14.94,14.98,14.92,14.95,360032.0,14.84,14.8798,14.8202,14.85,360032.0
2023-10-06 10:05:00,14.95,14.95,14.9,14.91,194216.0,14.85,14.85,14.8003,14.8102,194216.0
2023-10-06 10:10:00,14.91,14.92,14.87,14.9,139619.0,14.8102,14.8202,14.7705,14.8003,139619.0
2023-10-06 10:15:00,14.89,14.92,14.87,14.91,98762.0,14.7904,14.8202,14.7705,14.8102,98762.0
2023-10-06 10:20:00,14.9,14.97,14.89,14.96,315029.0,14.8003,14.8698,14.7904,14.8599,315029.0
2023-10-06 10:25:00,14.96,15.0,14.94,14.98,502186.0,14.8599,14.8996,14.84,14.8798,502186.0
2023-10-06 10:30:00,14.98,15.06,14.97,15.02,135498.0,14.8798,14.9592,14.8698,14.9195,135498.0
2023-10-06 10:35:00,15.02,15.06,15.01,15.06,75038.0,14.9195,14.9592,14.9096,14.9592,75038.0
2023-10-06 10:40:00,15.06,15.08,15.03,15.05,202943.0,14.9592,14.9791,14.9294,14.9493,202943.0
2023-10-06 10:45:00,15.04,15.06,15.03,15.04,83838.0,14.9394,14.9592,14.9294,14.9394,83838.0
2023-10-06 10:50:00,15.04,15.07,15.03,15.07,92517.0,14.9394,14.9692,14.9294,14.9692,92517.0
2023-10-06 10:55:00,15.07,15.07,14.99,15.03,377364.0,14.9692,14.9692,14.8897,14.9294,377364.0
2023-10-06 11:00:00,15.02,15.06,15.02,15.06,208931.0,14.9195,14.9592,14.9195,14.9592,208931.0
2023-10-06 11:05:00,15.06,15.1,15.05,15.1,76910.0,14.9592,14.999,14.9493,14.999,76910.0
2023-10-06 11:10:00,15.1,15.13,15.09,15.12,104064.0,14.999,15.0288,14.989,15.0188,104064.0
2023-10-06 11:15:00,15.12,15.14,15.11,15.11,137677.0,15.0188,15.0387,15.0089,15.0089,137677.0
2023-10-06 11:20:00,15.11,15.17,15.1,15.17,507857.0,15.0089,15.0685,14.999,15.0685,507857.0
2023-10-06 11:25:00,15.18,15.23,15.16,15.21,113457.0,15.0784,15.1281,15.0586,15.1082,113457.0
2023-10-06 11:30:00,15.21,15.25,15.21,15.24,289856.0,15.1082,15.148,15.1082,15.138,289856.0
2023-10-06 11:35:00,15.25,15.26,15.21,15.25,201340.0,15.148,15.1579,15.1082,15.148,201340.0
2023-10-06 11:40:00,15.25,15.33,15.25,15.32,137903.0,15.148,15.2274,15.148,15.2175,137903.0
2023-10-06 11:45:00,15.32,15.34,15.29,15.32,150944.0,15.2175,15.2374,15.1877,15.2175,150944.0
2023-10-06 11:50:00,15.33,15.39,15.31,15.38,128983.0,15.2274,15.287,15.2076,15.2771,128983.0
2023-10-06 11:55:00,15.38,15.39,15.37,15.39,114726.0,15.2771,15.287,15.2672,15.287,114726.0
2023-10-06 12:00:00,15.39,15.42,15.39,15.41,81420.0,15.287,15.3168,15.287,15.3069,81420.0
2023-10-06 12:05:00,15.41,15.42,15.38,15.4,168684.0,15.3069,15.3168,15.2771,15.297,168684.0
2023-10-06 12:10:00,15.39,15.4,15.35,15.37,115231.0,15.287,15.297,15.2473,15.2672,115231.0
2023-10-06 12:15:00,15.37,15.41,15.35,15.39,83469.0,15.2672,15.3069,15.2473,15.287,83469.0
2023-10-06 12:20:00,15.39,15.4,15.33,15.34,124454.0,15.287,15.297,15.2274,15.2374,124454.0
2023-10-06 12:25:00,15.34,15.37,15.33,15.36,140021.0,15.2374,15.2672,15.2274,15.2572,140021.0
2023-10-06 12:30:00,15.36,15.37,15.34,15.36,67755.0,15.2572,15.2672,15.2374,15.2572,67755.0
2023-10-06 12:35:00,15.36,15.38,15.35,15.38,63367.0,15.2572,15.2771,15.2473,15.2771,63367.0
2023-10-06 12:40:00,15.38,15.43,15.37,15.43,79584.0,15.2771,15.3268,15.2672,15.3268,79584.0
2023-10-06 12:45:00,15.43,15.43,15.4,15.42,86849.0,15.3268,15.3268,15.297,15.3168,86849.0
2023-10-06 12:50:00,15.42,15.42,15.39,15.41,165715.0,15.3168,15.3168,15.287,15.3069,165715.0
2023-10-06 12:55:00,15.41,15.42,15.4,15.4,45202.0,15.3069,15.3168,15.297,15.297,45202.0
2023-10-06 13:00:00,15.41,15.44,15.4,15.43,110825.0,15.3069,15.3367,15.297,15.3268,110825.0
2023-10-06 13:05:00,15.43,15.46,15.42,15.44,145879.0,15.3268,15.3566,15.3168,15.3367,145879.0
2023-10-06 13:10:00,15.44,15.48,15.42,15.48,73978.0,15.3367,15.3764,15.3168,15.3764,73978.0
2023-10-06 13:15:00,15.48,15.49,15.46,15.46,83702.0,15.3764,15.3864,15.3566,15.3566,83702.0
2023-10-06 13:20:00,15.46,15.47,15.43,15.45,122926.0,15.3566,15.3665,15.3268,15.3466,122926.0
2023-10-06 13:25:00,15.45,15.46,15.43,15.45,127430.0,15.3466,15.3566,15.3268,15.3466,127430.0
2023-10-06 13:30:00,15.45,15.47,15.45,15.47,77768.0,15.3466,15.3665,15.3466,15.3665,77768.0
2023-10-06 13:35:00,15.47,15.48,15.45,15.46,54031.0,15.3665,15.3764,15.3466,15.3566,54031.0
2023-10-06 13:40:00,15.46,15.47,15.45,15.46,75199.0,15.3566,15.3665,15.3466,15.3566,75199.0
2023-10-06 13:45:00,15.46,15.51,15.45,15.49,147531.0,15.3566,15.4062,15.3466,15.3864,147531.0
2023-10-06 13:50:00,15.48,15.5,15.48,15.5,65712.0,15.3764,15.3963,15.3764,15.3963,65712.0
2023-10-06 13:55:00,15.5,15.5,15.47,15.5,122354.0,15.3963,15.3963,15.3665,15.3963,122354.0
2023-10-06 14:00:00,15.5,15.5,15.48,15.49,85158.0,15.3963,15.3963,15.3764,15.3864,85158.0
2023-10-06 14:05:00,15.49,15.5,15.48,15.5,101030.0,15.3864,15.3963,15.3764,15.3963,101030.0
2023-10-06 14:10:00,15.5,15.5,15.47,15.48,148211.0,15.3963,15.3963,15.3665,15.3764,148211.0
2023-10-06 14:15:00,15.48,15.49,15.46,15.46,69266.0,15.3764,15.3864,15.3566,15.3566,69266.0
2023-10-06 14:20:00,15.46,15.49,15.45,15.48,110041.0,15.3566,15.3864,15.3466,15.3764,110041.0
2023-10-06 14:25:00,15.48,15.49,15.47,15.49,66947.0,15.3764,15.3864,15.3665,15.3864,66947.0
2023-10-06 14:30:00,15.49,15.5,15.47,15.49,84081.0,15.3864,15.3963,15.3665,15.3864,84081.0
2023-10-06 14:35:00,15.5,15.52,15.49,15.52,127250.0,15.3963,15.4162,15.3864,15.4162,127250.0
2023-10-06 14:40:00,15.52,15.54,15.51,15.53,131449.0,15.4162,15.436,15.4062,15.4261,131449.0
2023-10-06 14:45:00,15.53,15.53,15.51,15.52,69562.0,15.4261,15.4261,15.4062,15.4162,69562.0
2023-10-06 14:50:00,15.52,15.52,15.49,15.49,111216.0,15.4162,15.4162,15.3864,15.3864,111216.0
2023-10-06 14:55:00,15.5,15.5,15.48,15.5,91638.0,15.3963,15.3963,15.3764,15.3963,91638.0
2023-10-06 15:00:00,15.5,15.5,15.46,15.46,196447.0,15.3963,15.3963,15.3566,15.3566,196447.0
2023-10-06 15:05:00,15.46,15.5,15.46,15.5,264330.0,15.3566,15.3963,15.3566,15.3963,264330.0
2023-10-06 15:10:00,15.5,15.5,15.45,15.46,215629.0,15.3963,15.3963,15.3466,15.3566,215629.0
2023-10-06 15:15:00,15.47,15.48,15.46,15.48,160217.0,15.3665,15.3764,15.3566,15.3764,160217.0
2023-10-06 15:20:00,15.48,15.48,15.46,15.48,96880.0,15.3764,15.3764,15.3566,15.3764,96880.0
2023-10-06 15:25:00,15.48,15.51,15.47,15.51,345454.0,15.3764,15.4062,15.3665,15.4062,345454.0
2023-10-06 15:30:00,15.51,15.53,15.51,15.53,224432.0,15.4062,15.4261,15.4062,15.4261,224432.0
2023-10-06 15:35:00,15.53,15.54,15.52,15.54,253773.0,15.4261,15.436,15.4162,15.436,253773.0
2023-10-06 15:40:00,15.54,15.54,15.51,15.52,182898.0,15.436,15.436,15.4062,15.4162,182898.0
2023-10-06 15:45:00,15.52,15.56,15.52,15.54,592998.0,15.4162,15.4559,15.4162,15.436,592998.0
2023-10-06 15:50:00,15.54,15.55,15.52,15.53,404761.0,15.436,15.446,15.4162,15.4261,404761.0
2023-10-06 15:55:00,15.53,15.53,15.5,15.5,1257905.0,15.4261,15.4261,15.3963,15.3963,1257905.0
2023-10-09 09:30:00,15.42,15.58,15.4,15.58,229415.0,15.3168,15.4758,15.297,15.4758,229415.0
2023-10-09 09:35:00,15.57,15.65,15.53,15.58,199886.0,15.4658,15.5453,15.4261,15.4758,199886.0
2023-10-09 09:40:00,15.58,15.59,15.55,15.57,131727.0,15.4758,15.4857,15.446,15.4658,131727.0
2023-10-09 09:45:00,15.58,15.59,15.53,15.56,274939.0,15.4758,15.4857,15.4261,15.4559,274939.0
2023-10-09 09:50:00,15.55,15.56,15.49,15.52,194057.0,15.446,15.4559,15.3864,15.4162,194057.0
2023-10-09 09:55:00,15.52,15.54,15.49,15.5,53442.0,15.4162,15.436,15.3864,15.3963,53442.0
2023-10-09 10:00:00,15.5,15.51,15.46,15.48,295781.0,15.3963,15.4062,15.3566,15.3764,295781.0
2023-10-09 10:05:00,15.48,15.49,15.44,15.46,117615.0,15.3764,15.3864,15.3367,15.3566,117615.0
2023-10-09 10:10:00,15.46,15.49,15.46,15.49,112171.0,15.3566,15.3864,15.3566,15.3864,112171.0
2023-10-09 10:15:00,15.49,15.5,15.46,15.5,56289.0,15.3864,15.3963,15.3566,15.3963,56289.0
2023-10-09 10:20:00,15.49,15.51,15.49,15.5,61614.0,15.3864,15.4062,15.3864,15.3963,61614.0
2023-10-09 10:25:00,15.49,15.5,15.46,15.46,94827.0,15.3864,15.3963,15.3566,15.3566,94827.0
2023-10-09 10:30:00,15.46,15.48,15.46,15.48,107180.0,15.3566,15.3764,15.3566,15.3764,107180.0
2023-10-09 10:35:00,15.47,15.49,15.44,15.46,120949.0,15.3665,15.3864,15.3367,15.3566,120949.0
2023-10-09 10:40:00,15.47,15.48,15.45,15.48,71196.0,15.3665,15.3764,15.3466,15.3764,71196.0
2023-10-09 10:45:00,15.48,15.49,15.47,15.48,56500.0,15.3764,15.3864,15.3665,15.3764,56500.0
2023-10-09 10:50:00,15.47,15.51,15.47,15.51,182427.0,15.3665,15.4062,15.3665,15.4062,182427.0
2023-10-09 10:55:00,15.51,15.53,15.5,15.53,54930.0,15.4062,15.4261,15.3963,15.4261,54930.0
2023-10-09 11:00:00,15.53,15.54,15.5,15.53,80878.0,15.4261,15.436,15.3963,15.4261,80878.0
2023-10-09 11:05:00,15.53,15.56,15.52,15.54,114500.0,15.4261,15.4559,15.4162,15.436,114500.0
2023-10-09 11:10:00,15.54,15.56,15.54,15.54,34880.0,15.436,15.4559,15.436,15.436,34880.0
2023-10-09 11:15:00,15.55,15.56,15.54,15.56,34549.0,15.446,15.4559,15.436,15.4559,34549.0
2023-10-09 11:20:00,15.56,15.59,15.54,15.56,173072.0,15.4559,15.4857,15.436,15.4559,173072.0
2023-10-09 11:25:00,15.56,15.57,15.53,15.56,52867.0,15.4559,15.4658,15.4261,15.4559,52867.0
2023-10-09 11:30:00,15.57,15.57,15.53,15.54,128515.0,15.4658,15.4658,15.4261,15.436,128515.0
2023-10-09 11:35:00,15.54,15.54,15.51,15.51,44242.0,15.436,15.436,15.4062,15.4062,44242.0
2023-10-09 11:40:00,15.51,15.53,15.49,15.53,45421.0,15.4062,15.4261,15.3864,15.4261,45421.0
2023-10-09 11:45:00,15.53,15.53,15.48,15.49,66657.0,15.4261,15.4261,15.3764,15.3864,66657.0
2023-10-09 11:50:00,15.49,15.51,15.48,15.51,40198.0,15.3864,15.4062,15.3764,15.4062,40198.0
2023-10-09 11:55:00,15.5,15.53,15.5,15.53,32040.0,15.3963,15.4261,15.3963,15.4261,32040.0
2023-10-09 12:00:00,15.53,15.53,15.48,15.49,80074.0,15.4261,15.4261,15.3764,15.3864,80074.0
2023-10-09 12:05:00,15.48,15.53,15.48,15.52,90331.0,15.3764,15.4261,15.3764,15.4162,90331.0
2023-10-09 12:10:00,15.52,15.53,15.5,15.51,79502.0,15.4162,15.4261,15.3963,15.4062,79502.0
2023-10-09 12:15:00,15.51,15.51,15.5,15.5,19317.0,15.4062,15.4062,15.3963,15.3963,19317.0
2023-10-09 12:20:00,15.51,15.55,15.5,15.54,80880.0,15.4062,15.446,15.3963,15.436,80880.0
2023-10-09 12:25:00,15.54,15.55,15.5,15.51,53732.0,15.436,15.446,15.3963,15.4062,53732.0
2023-10-09 12:30:00,15.5,15.52,15.49,15.5,40751.0,15.3963,15.4162,15.3864,15.3963,40751.0
2023-10-09 12:35:00,15.5,15.5,15.45,15.46,37356.0,15.3963,15.3963,15.3466,15.3566,37356.0
2023-10-09 12:40:00,15.46,15.48,15.45,15.47,51859.0,15.3566,15.3764,15.3466,15.3665,51859.0
2023-10-09 12:45:00,15.47,15.48,15.46,15.47,29789.0,15.3665,15.3764,15.3566,15.3665,29789.0
2023-10-09 12:50:00,15.47,15.48,15.46,15.48,41032.0,15.3665,15.3764,15.3566,15.3764,41032.0
2023-10-09 12:55:00,15.48,15.49,15.47,15.49,73471.0,15.3764,15.3864,15.3665,15.3864,73471.0
2023-10-09 13:00:00,15.49,15.5,15.48,15.5,39595.0,15.3864,15.3963,15.3764,15.3963,39595.0
2023-10-09 13:05:00,15.5,15.51,15.49,15.51,36215.0,15.3963,15.4062,15.3864,15.4062,36215.0
2023-10-09 13:10:00,15.51,15.52,15.5,15.52,43781.0,15.4062,15.4162,15.3963,15.4162,43781.0
2023-10-09 13:15:00,15.52,15.52,15.5,15.52,38525.0,15.4162,15.4162,15.3963,15.4162,38525.0
2023-10-09 13:20:00,15.52,15.53,15.5,15.52,57481.0,15.4162,15.4261,15.3963,15.4162,57481.0
2023-10-09 13:25:00,15.52,15.55,15.52,15.54,41167.0,15.4162,15.446,15.4162,15.436,41167.0
2023-10-09 13:30:00,15.54,15.55,15.54,15.54,18179.0,15.436,15.446,15.436,15.436,18179.0
2023-10-09 13:35:00,15.54,15.56,15.53,15.56,54668.0,15.436,15.4559,15.4261,15.4559,54668.0
2023-10-09 13:40:00,15.56,15.58,15.55,15.57,149220.0,15.4559,15.4758,15.446,15.4658,149220.0
2023-10-09 13:45:00,15.57,15.59,15.56,15.58,103828.0,15.4658,15.4857,15.4559,15.4758,103828.0
2023-10-09 13:50:00,15.58,15.58,15.55,15.57,101578.0,15.4758,15.4758,15.446,15.4658,101578.0
2023-10-09 13:55:00,15.57,15.58,15.55,15.57,162788.0,15.4658,15.4758,15.446,15.4658,162788.0
2023-10-09 14:00:00,15.58,15.58,15.55,15.57,78951.0,15.4758,15.4758,15.446,15.4658,78951.0
2023-10-09 14:05:00,15.57,15.58,15.55,15.57,215266.0,15.4658,15.4758,15.446,15.4658,215266.0
2023-10-09 14:10:00,15.57,15.57,15.55,15.56,223807.0,15.4658,15.4658,15.446,15.4559,223807.0
2023-10-09 14:15:00,15.56,15.56,15.53,15.54,102651.0,15.4559,15.4559,15.4261,15.436,102651.0
2023-10-09 14:20:00,15.54,15.56,15.53,15.54,49089.0,15.436,15.4559,15.4261,15.436,49089.0
2023-10-09 14:25:00,15.54,15.56,15.54,15.56,132389.0,15.436,15.4559,15.436,15.4559,132389.0
2023-10-09 14:30:00,15.56,15.56,15.52,15.53,73685.0,15.4559,15.4559,15.4162,15.4261,73685.0
2023-10-09 14:35:00,15.53,15.53,15.49,15.51,56184.0,15.4261,15.4261,15.3864,15.4062,56184.0
2023-10-09 14:40:00,15.51,15.53,15.5,15.53,95661.0,15.4062,15.4261,15.3963,15.4261,95661.0
2023-10-09 14:45:00,15.53,15.53,15.51,15.53,55972.0,15.4261,15.4261,15.4062,15.4261,55972.0
2023-10-09 14:50:00,15.53,15.53,15.5,15.51,43034.0,15.4261,15.4261,15.3963,15.4062,43034.0
2023-10-09 14:55:00,15.51,15.54,15.51,15.54,40926.0,15.4062,15.436,15.4062,15.436,40926.0
2023-10-09 15:00:00,15.54,15.54,15.49,15.52,119417.0,15.436,15.436,15.3864,15.4162,119417.0
2023-10-09 15:05:00,15.52,15.53,15.5,15.51,66116.0,15.4162,15.4261,15.3963,15.4062,66116.0
2023-10-09 15:10:00,15.51,15.53,15.5,15.52,90540.0,15.4062,15.4261,15.3963,15.4162,90540.0
2023-10-09 15:15:00,15.52,15.53,15.5,15.51,173006.0,15.4162,15.4261,15.3963,15.4062,173006.0
2023-10-09 15:20:00,15.51,15.52,15.48,15.51,128915.0,15.4062,15.4162,15.3764,15.4062,128915.0
2023-10-09 15:25:00,15.51,15.52,15.49,15.52,109693.0,15.4062,15.4162,15.3864,15.4162,109693.0
2023-10-09 15:30:00,15.52,15.53,15.51,15.53,154913.0,15.4162,15.4261,15.4062,15.4261,154913.0
2023-10-09 15:35:00,15.53,15.54,15.52,15.54,135911.0,15.4261,15.436,15.4162,15.436,135911.0
2023-10-09 15:40:00,15.54,15.55,15.52,15.54,270406.0,15.436,15.446,15.4162,15.436,270406.0
2023-10-09 15:45:00,15.54,15.56,15.53,15.54,287374.0,15.436,15.4559,15.4261,15.436,287374.0
2023-10-09 15:50:00,15.54,15.56,15.53,15.56,1043003.0,15.436,15.4559,15.4261,15.4559,1043003.0
2023-10-09 15:55:00,15.56,15.59,15.55,15.58,1156308.0,15.4559,15.4857,15.446,15.4758,1156308.0
2023-10-10 09:30:00,15.62,15.62,15.51,15.52,149417.0,15.5155,15.5155,15.4062,15.4162,149417.0
2023-10-10 09:35:00,15.52,15.6,15.5,15.57,146264.0,15.4162,15.4956,15.3963,15.4658,146264.0
2023-10-10 09:40:00,15.57,15.59,15.54,15.57,109647.0,15.4658,15.4857,15.436,15.4658,109647.0
2023-10-10 09:45:00,15.57,15.65,15.56,15.65,168570.0,15.4658,15.5453,15.4559,15.5453,168570.0
2023-10-10 09:50:00,15.65,15.69,15.62,15.62,821549.0,15.5453,15.585,15.5155,15.5155,821549.0
2023-10-10 09:55:00,15.61,15.61,15.55,15.58,258752.0,15.5056,15.5056,15.446,15.4758,258752.0
2023-10-10 10:00:00,15.58,15.6,15.58,15.6,127302.0,15.4758,15.4956,15.4758,15.4956,127302.0
2023-10-10 10:05:00,15.6,15.67,15.58,15.66,221445.0,15.4956,15.5652,15.4758,15.5552,221445.0
2023-10-10 10:10:00,15.66,15.71,15.65,15.71,222073.0,15.5552,15.6049,15.5453,15.6049,222073.0
2023-10-10 10:15:00,15.71,15.72,15.62,15.66,401021.0,15.6049,15.6148,15.5155,15.5552,401021.0
2023-10-10 10:20:00,15.66,15.71,15.64,15.64,302581.0,15.5552,15.6049,15.5354,15.5354,302581.0
2023-10-10 10:25:00,15.64,15.65,15.62,15.63,41079.0,15.5354,15.5453,15.5155,15.5254,41079.0
2023-10-10 10:30:00,15.63,15.63,15.6,15.62,111330.0,15.5254,15.5254,15.4956,15.5155,111330.0
2023-10-10 10:35:00,15.62,15.65,15.6,15.63,186509.0,15.5155,15.5453,15.4956,15.5254,186509.0
2023-10-10 10:40:00,15.64,15.64,15.6,15.62,85008.0,15.5354,15.5354,15.4956,15.5155,85008.0
2023-10-10 10:45:00,15.61,15.64,15.6,15.62,150287.0,15.5056,15.5354,15.4956,15.5155,150287.0
2023-10-10 10:50:00,15.61,15.66,15.6,15.65,171525.0,15.5056,15.5552,15.4956,15.5453,171525.0
2023-10-10 10:55:00,15.66,15.66,15.63,15.65,285088.0,15.5552,15.5552,15.5254,15.5453,285088.0
2023-10-10 11:00:00,15.66,15.67,15.63,15.67,246167.0,15.5552,15.5652,15.5254,15.5652,246167.0
2023-10-10 11:05:00,15.67,15.71,15.66,15.69,125465.0,15.5652,15.6049,15.5552,15.585,125465.0
2023-10-10 11:10:00,15.7,15.7,15.67,15.68,60994.0,15.595,15.595,15.5652,15.5751,60994.0
2023-10-10 11:15:00,15.67,15.69,15.64,15.65,249043.0,15.5652,15.585,15.5354,15.5453,249043.0
2023-10-10 11:20:00,15.65,15.66,15.58,15.6,173036.0,15.5453,15.5552,15.4758,15.4956,173036.0
2023-10-10 11:25:00,15.6,15.61,15.57,15.61,116980.0,15.4956,15.5056,15.4658,15.5056,116980.0
2023-10-10 11:30:00,15.61,15.66,15.59,15.66,219521.0,15.5056,15.5552,15.4857,15.5552,219521.0
2023-10-10 11:35:00,15.65,15.67,15.64,15.65,105617.0,15.5453,15.5652,15.5354,15.5453,105617.0
2023-10-10 11:40:00,15.65,15.67,15.64,15.67,49674.0,15.5453,15.5652,15.5354,15.5652,49674.0
2023-10-10 11:45:00,15.67,15.67,15.63,15.64,102476.0,15.5652,15.5652,15.5254,15.5354,102476.0
2023-10-10 11:50:00,15.65,15.66,15.62,15.63,67401.0,15.5453,15.5552,15.5155,15.5254,67401.0
2023-10-10 11:55:00,15.63,15.66,15.62,15.66,45106.0,15.5254,15.5552,15.5155,15.5552,45106.0
2023-10-10 12:00:00,15.66,15.68,15.65,15.67,152227.0,15.5552,15.5751,15.5453,15.5652,152227.0
2023-10-10 12:05:00,15.67,15.69,15.67,15.68,79942.0,15.5652,15.585,15.5652,15.5751,79942.0
2023-10-10 12:10:00,15.68,15.68,15.65,15.68,144467.0,15.5751,15.5751,15.5453,15.5751,144467.0
2023-10-10 12:15:00,15.67,15.69,15.66,15.68,79469.0,15.5652,15.585,15.5552,15.5751,79469.0
2023-10-10 12:20:00,15.69,15.69,15.66,15.68,77690.0,15.585,15.585,15.5552,15.5751,77690.0
2023-10-10 12:25:00,15.67,15.69,15.67,15.69,47677.0,15.5652,15.585,15.5652,15.585,47677.0
2023-10-10 12:30:00,15.69,15.71,15.68,15.7,107946.0,15.585,15.6049,15.5751,15.595,107946.0
2023-10-10 12:35:00,15.7,15.73,15.69,15.73,66253.0,15.595,15.6248,15.585,15.6248,66253.0
2023-10-10 12:40:00,15.73,15.75,15.72,15.75,63248.0,15.6248,15.6446,15.6148,15.6446,63248.0
2023-10-10 12:45:00,15.75,15.75,15.73,15.74,84249.0,15.6446,15.6446,15.6248,15.6347,84249.0
2023-10-10 12:50:00,15.74,15.74,15.73,15.74,46920.0,15.6347,15.6347,15.6248,15.6347,46920.0
2023-10-10 12:55:00,15.74,15.74,15.73,15.74,43848.0,15.6347,15.6347,15.6248,15.6347,43848.0
2023-10-10 13:00:00,15.74,15.75,15.7,15.71,104657.0,15.6347,15.6446,15.595,15.6049,104657.0
2023-10-10 13:05:00,15.71,15.71,15.69,15.71,125125.0,15.6049,15.6049,15.585,15.6049,125125.0
2023-10-10 13:10:00,15.71,15.74,15.7,15.73,108109.0,15.6049,15.6347,15.595,15.6248,108109.0
2023-10-10 13:15:00,15.73,15.75,15.71,15.75,37731.0,15.6248,15.6446,15.6049,15.6446,37731.0
2023-10-10 13:20:00,15.75,15.77,15.73,15.74,101354.0,15.6446,15.6645,15.6248,15.6347,101354.0
2023-10-10 13:25:00,15.74,15.74,15.72,15.73,32526.0,15.6347,15.6347,15.6148,15.6248,32526.0
2023-10-10 13:30:00,15.73,15.73,15.68,15.69,47830.0,15.6248,15.6248,15.5751,15.585,47830.0
2023-10-10 13:35:00,15.69,15.72,15.68,15.72,55955.0,15.585,15.6148,15.5751,15.6148,55955.0
2023-10-10 13:40:00,15.72,15.74,15.71,15.74,132085.0,15.6148,15.6347,15.6049,15.6347,132085.0
2023-10-10 13:45:00,15.74,15.75,15.73,15.75,84050.0,15.6347,15.6446,15.6248,15.6446,84050.0
2023-10-10 13:50:00,15.75,15.75,15.74,15.75,37959.0,15.6446,15.6446,15.6347,15.6446,37959.0
2023-10-10 13:55:00,15.75,15.77,15.74,15.75,84677.0,15.6446,15.6645,15.6347,15.6446,84677.0
2023-10-10 14:00:00,15.75,15.77,15.74,15.77,64862.0,15.6446,15.6645,15.6347,15.6645,64862.0
2023-10-10 14:05:00,15.77,15.77,15.75,15.75,40227.0,15.6645,15.6645,15.6446,15.6446,40227.0
2023-10-10 14:10:00,15.75,15.76,15.74,15.75,66243.0,15.6446,15.6546,15.6347,15.6446,66243.0
2023-10-10 14:15:00,15.75,15.77,15.74,15.77,196080.0,15.6446,15.6645,15.6347,15.6645,196080.0
2023-10-10 14:20:00,15.77,15.78,15.74,15.75,159511.0,15.6645,15.6744,15.6347,15.6446,159511.0
2023-10-10 14:25:00,15.75,15.77,15.73,15.75,81139.0,15.6446,15.6645,15.6248,15.6446,81139.0
2023-10-10 14:30:00,15.75,15.75,15.74,15.75,8443.0,15.6446,15.6446,15.6347,15.6446,8443.0
2023-10-10 14:35:00,15.75,15.76,15.73,15.75,65457.0,15.6446,15.6546,15.6248,15.6446,65457.0
2023-10-10 14:40:00,15.75,15.76,15.73,15.76,41809.0,15.6446,15.6546,15.6248,15.6546,41809.0
2023-10-10 14:45:00,15.76,15.77,15.75,15.75,76067.0,15.6546,15.6645,15.6446,15.6446,76067.0
2023-10-10 14:50:00,15.75,15.75,15.72,15.73,42530.0,15.6446,15.6446,15.6148,15.6248,42530.0
2023-10-10 14:55:00,15.73,15.73,15.71,15.72,49537.0,15.6248,15.6248,15.6049,15.6148,49537.0
2023-10-10 15:00:00,15.72,15.75,15.71,15.75,163315.0,15.6148,15.6446,15.6049,15.6446,163315.0
2023-10-10 15:05:00,15.75,15.76,15.74,15.76,53783.0,15.6446,15.6546,15.6347,15.6546,53783.0
2023-10-10 15:10:00,15.76,15.78,15.75,15.78,127164.0,15.6546,15.6744,15.6446,15.6744,127164.0
2023-10-10 15:15:00,15.78,15.8,15.76,15.78,192204.0,15.6744,15.6943,15.6546,15.6744,192204.0
2023-10-10 15:20:00,15.79,15.79,15.76,15.78,104840.0,15.6844,15.6844,15.6546,15.6744,104840.0
2023-10-10 15:25:00,15.77,15.79,15.77,15.78,100478.0,15.6645,15.6844,15.6645,15.6744,100478.0
2023-10-10 15:30:00,15.77,15.79,15.74,15.75,168398.0,15.6645,15.6844,15.6347,15.6446,168398.0
2023-10-10 15:35:00,15.74,15.77,15.74,15.76,104687.0,15.6347,15.6645,15.6347,15.6546,104687.0
2023-10-10 15:40:00,15.77,15.79,15.76,15.79,184949.0,15.6645,15.6844,15.6546,15.6844,184949.0
2023-10-10 15:45:00,15.78,15.79,15.77,15.79,206657.0,15.6744,15.6844,15.6645,15.6844,206657.0
2023-10-10 15:50:00,15.79,15.8,15.78,15.79,259388.0,15.6844,15.6943,15.6744,15.6844,259388.0
2023-10-10 15:55:00,15.8,15.83,15.79,15.81,842208.0,15.6943,15.7241,15.6844,15.7042,842208.0
2023-10-11 09:30:00,15.87,15.97,15.87,15.9,194317.0,15.7638,15.8632,15.7638,15.7936,194317.0
2023-10-11 09:35:00,15.91,15.91,15.81,15.82,113663.0,15.8036,15.8036,15.7042,15.7142,113663.0
2023-10-11 09:40:00,15.83,15.9,15.83,15.89,34748.0,15.7241,15.7936,15.7241,15.7837,34748.0
2023-10-11 09:45:00,15.9,15.92,15.88,15.89,48072.0,15.7936,15.8135,15.7738,15.7837,48072.0
2023-10-11 09:50:00,15.9,15.9,15.81,15.84,86148.0,15.7936,15.7936,15.7042,15.734,86148.0
2023-10-11 09:55:00,15.84,15.88,15.84,15.86,62088.0,15.734,15.7738,15.734,15.7539,62088.0
2023-10-11 10:00:00,15.86,15.89,15.85,15.88,89279.0,15.7539,15.7837,15.744,15.7738,89279.0
2023-10-11 10:05:00,15.88,15.89,15.85,15.87,43416.0,15.7738,15.7837,15.744,15.7638,43416.0
2023-10-11 10:10:00,15.86,15.86,15.8,15.81,48785.0,15.7539,15.7539,15.6943,15.7042,48785.0
2023-10-11 10:15:00,15.82,15.85,15.8,15.82,61381.0,15.7142,15.744,15.6943,15.7142,61381.0
2023-10-11 10:20:00,15.82,15.84,15.79,15.81,46847.0,15.7142,15.734,15.6844,15.7042,46847.0
2023-10-11 10:25:00,15.81,15.84,15.8,15.84,48820.0,15.7042,15.734,15.6943,15.734,48820.0
2023-10-11 10:30:00,15.84,15.86,15.83,15.84,320573.0,15.734,15.7539,15.7241,15.734,320573.0
2023-10-11 10:35:00,15.83,15.84,15.79,15.8,120658.0,15.7241,15.734,15.6844,15.6943,120658.0
2023-10-11 10:40:00,15.81,15.81,15.79,15.81,33662.0,15.7042,15.7042,15.6844,15.7042,33662.0
2023-10-11 10:45:00,15.81,15.83,15.8,15.81,191760.0,15.7042,15.7241,15.6943,15.7042,191760.0
2023-10-11 10:50:00,15.81,15.81,15.78,15.79,91090.0,15.7042,15.7042,15.6744,15.6844,91090.0
2023-10-11 10:55:00,15.78,15.82,15.78,15.82,117716.0,15.6744,15.7142,15.6744,15.7142,117716.0
2023-10-11 11:00:00,15.81,15.86,15.8,15.85,473666.0,15.7042,15.7539,15.6943,15.744,473666.0
2023-10-11 11:05:00,15.85,15.85,15.79,15.81,78160.0,15.744,15.744,15.6844,15.7042,78160.0
2023-10-11 11:10:00,15.81,15.82,15.8,15.81,35866.0,15.7042,15.7142,15.6943,15.7042,35866.0
2023-10-11 11:15:00,15.81,15.81,15.76,15.76,53610.0,15.7042,15.7042,15.6546,15.6546,53610.0
2023-10-11 11:20:00,15.77,15.8,15.76,15.79,34393.0,15.6645,15.6943,15.6546,15.6844,34393.0
2023-10-11 11:25:00,15.79,15.81,15.79,15.81,65398.0,15.6844,15.7042,15.6844,15.7042,65398.0
2023-10-11 11:30:00,15.81,15.82,15.8,15.8,51522.0,15.7042,15.7142,15.6943,15.6943,51522.0
2023-10-11 11:35:00,15.79,15.81,15.79,15.81,21996.0,15.6844,15.7042,15.6844,15.7042,21996.0
2023-10-11 11:40:00,15.81,15.81,15.77,15.77,76555.0,15.7042,15.7042,15.6645,15.6645,76555.0
2023-10-11 11:45:00,15.78,15.79,15.77,15.79,32810.0,15.6744,15.6844,15.6645,15.6844,32810.0
2023-10-11 11:50:00,15.79,15.8,15.78,15.79,55148.0,15.6844,15.6943,15.6744,15.6844,55148.0
2023-10-11 11:55:00,15.79,15.81,15.79,15.79,32336.0,15.6844,15.7042,15.6844,15.6844,32336.0
2023-10-11 12:00:00,15.8,15.82,15.79,15.82,48420.0,15.6943,15.7142,15.6844,15.7142,48420.0
2023-10-11 12:05:00,15.81,15.84,15.81,15.83,39721.0,15.7042,15.734,15.7042,15.7241,39721.0
2023-10-11 12:10:00,15.83,15.83,15.79,15.8,30123.0,15.7241,15.7241,15.6844,15.6943,30123.0
2023-10-11 12:15:00,15.79,15.81,15.79,15.81,27705.0,15.6844,15.7042,15.6844,15.7042,27705.0
2023-10-11 12:20:00,15.8,15.81,15.8,15.8,20261.0,15.6943,15.7042,15.6943,15.6943,20261.0
2023-10-11 12:25:00,15.81,15.82,15.79,15.81,115777.0,15.7042,15.7142,15.6844,15.7042,115777.0
2023-10-11 12:30:00,15.81,15.83,15.8,15.82,70591.0,15.7042,15.7241,15.6943,15.7142,70591.0
2023-10-11 12:35:00,15.82,15.86,15.81,15.85,100944.0,15.7142,15.7539,15.7042,15.744,100944.0
2023-10-11 12:40:00,15.86,15.86,15.85,15.86,7958.0,15.7539,15.7539,15.744,15.7539,7958.0
2023-10-11 12:45:00,15.86,15.87,15.85,15.87,36127.0,15.7539,15.7638,15.744,15.7638,36127.0
2023-10-11 12:50:00,15.87,15.88,15.85,15.86,66302.0,15.7638,15.7738,15.744,15.7539,66302.0
2023-10-11 12:55:00,15.85,15.86,15.84,15.86,62583.0,15.744,15.7539,15.734,15.7539,62583.0
2023-10-11 13:00:00,15.86,15.87,15.83,15.84,49477.0,15.7539,15.7638,15.7241,15.734,49477.0
2023-10-11 13:05:00,15.84,15.86,15.83,15.86,47464.0,15.734,15.7539,15.7241,15.7539,47464.0
2023-10-11 13:10:00,15.86,15.87,15.83,15.84,116756.0,15.7539,15.7638,15.7241,15.734,116756.0
2023-10-11 13:15:00,15.84,15.86,15.82,15.83,142486.0,15.734,15.7539,15.7142,15.7241,142486.0
2023-10-11 13:20:00,15.83,15.85,15.83,15.85,53640.0,15.7241,15.744,15.7241,15.744,53640.0
2023-10-11 13:25:00,15.85,15.86,15.83,15.85,172109.0,15.744,15.7539,15.7241,15.744,172109.0
2023-10-11 13:30:00,15.85,15.85,15.82,15.83,46645.0,15.744,15.744,15.7142,15.7241,46645.0
2023-10-11 13:35:00,15.82,15.84,15.82,15.83,66865.0,15.7142,15.734,15.7142,15.7241,66865.0
2023-10-11 13:40:00,15.83,15.84,15.82,15.84,26131.0,15.7241,15.734,15.7142,15.734,26131.0
2023-10-11 13:45:00,15.84,15.84,15.82,15.84,68857.0,15.734,15.734,15.7142,15.734,68857.0
2023-10-11 13:50:00,15.84,15.86,15.83,15.85,68506.0,15.734,15.7539,15.7241,15.744,68506.0
2023-10-11 13:55:00,15.85,15.88,15.84,15.88,182334.0,15.744,15.7738,15.734,15.7738,182334.0
2023-10-11 14:00:00,15.88,15.92,15.87,15.9,174775.0,15.7738,15.8135,15.7638,15.7936,174775.0
2023-10-11 14:05:00,15.89,15.91,15.88,15.89,49094.0,15.7837,15.8036,15.7738,15.7837,49094.0
2023-10-11 14:10:00,15.89,15.91,15.88,15.9,82362.0,15.7837,15.8036,15.7738,15.7936,82362.0
2023-10-11 14:15:00,15.9,15.93,15.89,15.92,69424.0,15.7936,15.8234,15.7837,15.8135,69424.0
2023-10-11 14:20:00,15.92,15.93,15.91,15.93,53516.0,15.8135,15.8234,15.8036,15.8234,53516.0
2023-10-11 14:25:00,15.93,15.95,15.92,15.93,57644.0,15.8234,15.8433,15.8135,15.8234,57644.0
2023-10-11 14:30:00,15.94,15.98,15.93,15.98,177658.0,15.8334,15.8731,15.8234,15.8731,177658.0
2023-10-11 14:35:00,15.98,15.98,15.88,15.89,119320.0,15.8731,15.8731,15.7738,15.7837,119320.0
2023-10-11 14:40:00,15.89,15.93,15.86,15.92,96180.0,15.7837,15.8234,15.7539,15.8135,96180.0
2023-10-11 14:45:00,15.92,15.94,15.91,15.94,91399.0,15.8135,15.8334,15.8036,15.8334,91399.0
2023-10-11 14:50:00,15.94,15.97,15.93,15.97,52489.0,15.8334,15.8632,15.8234,15.8632,52489.0
2023-10-11 14:55:00,15.97,15.98,15.96,15.98,115006.0,15.8632,15.8731,15.8532,15.8731,115006.0
2023-10-11 15:00:00,15.98,16.02,15.97,16.0,201600.0,15.8731,15.9128,15.8632,15.893,201600.0
2023-10-11 15:05:00,16.0,16.02,15.99,16.02,153153.0,15.893,15.9128,15.883,15.9128,153153.0
2023-10-11 15:10:00,16.02,16.03,16.01,16.03,71756.0,15.9128,15.9228,15.9029,15.9228,71756.0
2023-10-11 15:15:00,16.03,16.04,16.01,16.04,148733.0,15.9228,15.9327,15.9029,15.9327,148733.0
2023-10-11 15:20:00,16.04,16.04,16.02,16.04,112434.0,15.9327,15.9327,15.9128,15.9327,112434.0
2023-10-11 15:25:00,16.04,16.04,16.01,16.03,176458.0,15.9327,15.9327,15.9029,15.9228,176458.0
2023-10-11 15:30:00,16.03,16.05,16.0,16.04,139869.0,15.9228,15.9426,15.893,15.9327,139869.0
2023-10-11 15:35:00,16.03,16.05,16.02,16.05,143746.0,15.9228,15.9426,15.9128,15.9426,143746.0
2023-10-11 15:40:00,16.05,16.05,16.03,16.05,119916.0,15.9426,15.9426,15.9228,15.9426,119916.0
2023-10-11 15:45:00,16.05,16.05,16.02,16.04,196359.0,15.9426,15.9426,15.9128,15.9327,196359.0
2023-10-11 15:50:00,16.03,16.05,16.03,16.05,136296.0,15.9228,15.9426,15.9228,15.9426,136296.0
2023-10-11 15:55:00,16.05,16.05,16.03,16.04,434546.0,15.9426,15.9426,15.9228,15.9327,434546.0
2023-10-12 09:30:00,15.99,16.04,15.99,16.0,100730.0,15.883,15.9327,15.883,15.893,100730.0
2023-10-12 09:35:00,16.0,16.04,15.99,16.02,358424.0,15.893,15.9327,15.883,15.9128,358424.0
2023-10-12 09:40:00,16.02,16.04,15.99,16.03,262216.0,15.9128,15.9327,15.883,15.9228,262216.0
2023-10-12 09:45:00,16.03,16.07,16.02,16.05,65976.0,15.9228,15.9625,15.9128,15.9426,65976.0
2023-10-12 09:50:00,16.06,16.08,16.02,16.03,61998.0,15.9526,15.9724,15.9128,15.9228,61998.0
2023-10-12 09:55:00,16.03,16.03,15.99,16.0,98875.0,15.9228,15.9228,15.883,15.893,98875.0
2023-10-12 10:00:00,16.0,16.0,15.96,15.99,113488.0,15.893,15.893,15.8532,15.883,113488.0
2023-10-12 10:05:00,15.99,16.0,15.95,15.97,49134.0,15.883,15.893,15.8433,15.8632,49134.0
2023-10-12 10:10:00,15.96,15.97,15.92,15.93,128258.0,15.8532,15.8632,15.8135,15.8234,128258.0
2023-10-12 10:15:00,15.93,15.94,15.89,15.94,231813.0,15.8234,15.8334,15.7837,15.8334,231813.0
2023-10-12 10:20:00,15.94,15.94,15.87,15.88,58897.0,15.8334,15.8334,15.7638,15.7738,58897.0
2023-10-12 10:25:00,15.87,15.89,15.87,15.87,48886.0,15.7638,15.7837,15.7638,15.7638,48886.0
2023-10-12 10:30:00,15.87,15.92,15.87,15.91,144560.0,15.7638,15.8135,15.7638,15.8036,144560.0
2023-10-12 10:35:00,15.92,15.92,15.89,15.91,54081.0,15.8135,15.8135,15.7837,15.8036,54081.0
2023-10-12 10:40:00,15.9,15.91,15.86,15.86,58243.0,15.7936,15.8036,15.7539,15.7539,58243.0
2023-10-12 10:45:00,15.85,15.88,15.85,15.87,48166.0,15.744,15.7738,15.744,15.7638,48166.0
2023-10-12 10:50:00,15.87,15.91,15.86,15.91,45795.0,15.7638,15.8036,15.7539,15.8036,45795.0
2023-10-12 10:55:00,15.91,15.94,15.9,15.94,49951.0,15.8036,15.8334,15.7936,15.8334,49951.0
2023-10-12 11:00:00,15.94,15.98,15.93,15.93,104194.0,15.8334,15.8731,15.8234,15.8234,104194.0
2023-10-12 11:05:00,15.93,15.94,15.91,15.93,162437.0,15.8234,15.8334,15.8036,15.8234,162437.0
2023-10-12 11:10:00,15.93,15.93,15.88,15.89,59765.0,15.8234,15.8234,15.7738,15.7837,59765.0
2023-10-12 11:15:00,15.88,15.89,15.86,15.87,50131.0,15.7738,15.7837,15.7539,15.7638,50131.0
2023-10-12 11:20:00,15.86,15.89,15.84,15.86,90032.0,15.7539,15.7837,15.734,15.7539,90032.0
2023-10-12 11:25:00,15.87,15.9,15.86,15.89,52462.0,15.7638,15.7936,15.7539,15.7837,52462.0
2023-10-12 11:30:00,15.89,15.93,15.89,15.93,56513.0,15.7837,15.8234,15.7837,15.8234,56513.0
2023-10-12 11:35:00,15.93,15.93,15.91,15.92,52785.0,15.8234,15.8234,15.8036,15.8135,52785.0
2023-10-12 11:40:00,15.91,15.92,15.89,15.91,53325.0,15.8036,15.8135,15.7837,15.8036,53325.0
2023-10-12 11:45:00,15.91,15.92,15.9,15.9,57462.0,15.8036,15.8135,15.7936,15.7936,57462.0
2023-10-12 11:50:00,15.91,15.92,15.9,15.92,39479.0,15.8036,15.8135,15.7936,15.8135,39479.0
2023-10-12 11:55:00,15.91,15.93,15.89,15.93,46600.0,15.8036,15.8234,15.7837,15.8234,46600.0
2023-10-12 12:00:00,15.93,15.95,15.92,15.94,47405.0,15.8234,15.8433,15.8135,15.8334,47405.0
2023-10-12 12:05:00,15.93,15.97,15.93,15.96,31431.0,15.8234,15.8632,15.8234,15.8532,31431.0
2023-10-12 12:10:00,15.97,15.97,15.94,15.94,32769.0,15.8632,15.8632,15.8334,15.8334,32769.0
2023-10-12 12:15:00,15.95,15.95,15.93,15.94,63586.0,15.8433,15.8433,15.8234,15.8334,63586.0
2023-10-12 12:20:00,15.94,16.01,15.91,15.99,437331.0,15.8334,15.9029,15.8036,15.883,437331.0
2023-10-12 12:25:00,16.0,16.0,15.95,15.96,185094.0,15.893,15.893,15.8433,15.8532,185094.0
2023-10-12 12:30:00,15.96,15.97,15.95,15.97,148333.0,15.8532,15.8632,15.8433,15.8632,148333.0
2023-10-12 12:35:00,15.97,15.98,15.95,15.97,51382.0,15.8632,15.8731,15.8433,15.8632,51382.0
2023-10-12 12:40:00,15.98,15.99,15.96,15.97,66842.0,15.8731,15.883,15.8532,15.8632,66842.0
2023-10-12 12:45:00,15.97,15.98,15.95,15.96,61314.0,15.8632,15.8731,15.8433,15.8532,61314.0
2023-10-12 12:50:00,15.97,15.97,15.92,15.94,91838.0,15.8632,15.8632,15.8135,15.8334,91838.0
2023-10-12 12:55:00,15.94,15.95,15.92,15.92,43333.0,15.8334,15.8433,15.8135,15.8135,43333.0
2023-10-12 13:00:00,15.93,15.94,15.88,15.9,148737.0,15.8234,15.8334,15.7738,15.7936,148737.0
2023-10-12 13:05:00,15.9,15.91,15.86,15.9,86164.0,15.7936,15.8036,15.7539,15.7936,86164.0
2023-10-12 13:10:00,15.89,15.92,15.88,15.9,91822.0,15.7837,15.8135,15.7738,15.7936,91822.0
2023-10-12 13:15:00,15.89,15.92,15.88,15.92,45855.0,15.7837,15.8135,15.7738,15.8135,45855.0
2023-10-12 13:20:00,15.92,15.92,15.9,15.92,26458.0,15.8135,15.8135,15.7936,15.8135,26458.0
2023-10-12 13:25:00,15.92,15.92,15.86,15.88,69610.0,15.8135,15.8135,15.7539,15.7738,69610.0
2023-10-12 13:30:00,15.87,15.88,15.85,15.86,236259.0,15.7638,15.7738,15.744,15.7539,236259.0
2023-10-12 13:35:00,15.86,15.88,15.85,15.87,67329.0,15.7539,15.7738,15.744,15.7638,67329.0
2023-10-12 13:40:00,15.87,15.87,15.81,15.82,86507.0,15.7638,15.7638,15.7042,15.7142,86507.0
2023-10-12 13:45:00,15.82,15.83,15.78,15.81,56333.0,15.7142,15.7241,15.6744,15.7042,56333.0
2023-10-12 13:50:00,15.81,15.83,15.8,15.8,28780.0,15.7042,15.7241,15.6943,15.6943,28780.0
2023-10-12 13:55:00,15.81,15.82,15.8,15.81,62435.0,15.7042,15.7142,15.6943,15.7042,62435.0
2023-10-12 14:00:00,15.81,15.83,15.8,15.81,64180.0,15.7042,15.7241,15.6943,15.7042,64180.0
2023-10-12 14:05:00,15.8,15.81,15.75,15.79,50390.0,15.6943,15.7042,15.6446,15.6844,50390.0
2023-10-12 14:10:00,15.78,15.82,15.78,15.81,57225.0,15.6744,15.7142,15.6744,15.7042,57225.0
2023-10-12 14:15:00,15.82,15.83,15.8,15.82,73461.0,15.7142,15.7241,15.6943,15.7142,73461.0
2023-10-12 14:20:00,15.81,15.83,15.81,15.83,66546.0,15.7042,15.7241,15.7042,15.7241,66546.0
2023-10-12 14:25:00,15.83,15.85,15.82,15.85,39662.0,15.7241,15.744,15.7142,15.744,39662.0
2023-10-12 14:30:00,15.85,15.87,15.83,15.87,43215.0,15.744,15.7638,15.7241,15.7638,43215.0
2023-10-12 14:35:00,15.87,15.88,15.86,15.88,80782.0,15.7638,15.7738,15.7539,15.7738,80782.0
2023-10-12 14:40:00,15.88,15.89,15.86,15.88,124776.0,15.7738,15.7837,15.7539,15.7738,124776.0
2023-10-12 14:45:00,15.88,15.88,15.86,15.88,51924.0,15.7738,15.7738,15.7539,15.7738,51924.0
2023-10-12 14:50:00,15.88,15.9,15.87,15.9,128681.0,15.7738,15.7936,15.7638,15.7936,128681.0
2023-10-12 14:55:00,15.9,15.9,15.88,15.89,57158.0,15.7936,15.7936,15.7738,15.7837,57158.0
2023-10-12 15:00:00,15.89,15.91,15.85,15.86,104536.0,15.7837,15.8036,15.744,15.7539,104536.0
2023-10-12 15:05:00,15.85,15.89,15.85,15.89,96283.0,15.744,15.7837,15.744,15.7837,96283.0
2023-10-12 15:10:00,15.89,15.9,15.86,15.9,184329.0,15.7837,15.7936,15.7539,15.7936,184329.0
2023-10-12 15:15:00,15.9,15.9,15.88,15.89,82289.0,15.7936,15.7936,15.7738,15.7837,82289.0
2023-10-12 15:20:00,15.88,15.89,15.85,15.86,100789.0,15.7738,15.7837,15.744,15.7539,100789.0
2023-10-12 15:25:00,15.86,15.87,15.85,15.87,73468.0,15.7539,15.7638,15.744,15.7638,73468.0
2023-10-12 15:30:00,15.87,15.9,15.86,15.88,228900.0,15.7638,15.7936,15.7539,15.7738,228900.0
2023-10-12 15:35:00,15.88,15.93,15.86,15.93,268247.0,15.7738,15.8234,15.7539,15.8234,268247.0
2023-10-12 15:40:00,15.93,15.93,15.89,15.9,157983.0,15.8234,15.8234,15.7837,15.7936,157983.0
2023-10-12 15:45:00,15.89,15.93,15.89,15.93,181110.0,15.7837,15.8234,15.7837,15.8234,181110.0
2023-10-12 15:50:00,15.93,15.94,15.93,15.94,163938.0,15.8234,15.8334,15.8234,15.8334,163938.0
2023-10-12 15:55:00,15.94,15.98,15.93,15.95,1011753.0,15.8334,15.8731,15.8234,15.8433,1011753.0
2023-10-13 09:30:00,16.03,16.13,16.03,16.09,188747.0,15.9228,16.0221,15.9228,15.9824,188747.0
2023-10-13 09:35:00,16.09,16.13,16.07,16.13,121005.0,15.9824,16.0221,15.9625,16.0221,121005.0
2023-10-13 09:40:00,16.13,16.15,16.11,16.14,83098.0,16.0221,16.042,16.0022,16.032,83098.0
2023-10-13 09:45:00,16.14,16.21,16.13,16.19,137967.0,16.032,16.1016,16.0221,16.0817,137967.0
2023-10-13 09:50:00,16.19,16.2,16.14,16.16,64184.0,16.0817,16.0916,16.032,16.0519,64184.0
2023-10-13 09:55:00,16.15,16.17,16.12,16.13,84045.0,16.042,16.0618,16.0122,16.0221,84045.0
2023-10-13 10:00:00,16.12,16.14,16.09,16.13,210333.0,16.0122,16.032,15.9824,16.0221,210333.0
2023-10-13 10:05:00,16.13,16.2,16.13,16.19,125103.0,16.0221,16.0916,16.0221,16.0817,125103.0
2023-10-13 10:10:00,16.19,16.2,16.16,16.16,44475.0,16.0817,16.0916,16.0519,16.0519,44475.0
2023-10-13 10:15:00,16.16,16.18,16.15,16.17,44909.0,16.0519,16.0718,16.042,16.0618,44909.0
2023-10-13 10:20:00,16.16,16.2,16.16,16.2,85475.0,16.0519,16.0916,16.0519,16.0916,85475.0
2023-10-13 10:25:00,16.21,16.22,16.18,16.21,71639.0,16.1016,16.1115,16.0718,16.1016,71639.0
2023-10-13 10:30:00,16.21,16.21,16.18,16.19,33378.0,16.1016,16.1016,16.0718,16.0817,33378.0
2023-10-13 10:35:00,16.18,16.19,16.11,16.12,125623.0,16.0718,16.0817,16.0022,16.0122,125623.0
2023-10-13 10:40:00,16.11,16.12,16.1,16.12,39268.0,16.0022,16.0122,15.9923,16.0122,39268.0
2023-10-13 10:45:00,16.12,16.14,16.1,16.13,81330.0,16.0122,16.032,15.9923,16.0221,81330.0
2023-10-13 10:50:00,16.13,16.14,16.08,16.09,48291.0,16.0221,16.032,15.9724,15.9824,48291.0
2023-10-13 10:55:00,16.09,16.1,16.08,16.1,80174.0,15.9824,15.9923,15.9724,15.9923,80174.0
2023-10-13 11:00:00,16.1,16.11,16.05,16.05,139118.0,15.9923,16.0022,15.9426,15.9426,139118.0
2023-10-13 11:05:00,16.05,16.07,16.03,16.07,134398.0,15.9426,15.9625,15.9228,15.9625,134398.0
2023-10-13 11:10:00,16.07,16.08,16.05,16.08,94745.0,15.9625,15.9724,15.9426,15.9724,94745.0
2023-10-13 11:15:00,16.08,16.11,16.07,16.1,50426.0,15.9724,16.0022,15.9625,15.9923,50426.0
2023-10-13 11:20:00,16.09,16.1,16.07,16.08,64288.0,15.9824,15.9923,15.9625,15.9724,64288.0
2023-10-13 11:25:00,16.09,16.12,16.08,16.12,69260.0,15.9824,16.0122,15.9724,16.0122,69260.0
2023-10-13 11:30:00,16.12,16.15,16.09,16.13,1104689.0,16.0122,16.042,15.9824,16.0221,1104689.0
2023-10-13 11:35:00,16.13,16.18,16.12,16.18,84967.0,16.0221,16.0718,16.0122,16.0718,84967.0
2023-10-13 11:40:00,16.18,16.19,16.16,16.19,191190.0,16.0718,16.0817,16.0519,16.0817,191190.0
2023-10-13 11:45:00,16.18,16.19,16.17,16.19,98702.0,16.0718,16.0817,16.0618,16.0817,98702.0
2023-10-13 11:50:00,16.19,16.21,16.18,16.2,87115.0,16.0817,16.1016,16.0718,16.0916,87115.0
2023-10-13 11:55:00,16.2,16.2,16.18,16.2,55988.0,16.0916,16.0916,16.0718,16.0916,55988.0
2023-10-13 12:00:00,16.2,16.26,16.19,16.25,214093.0,16.0916,16.1512,16.0817,16.1413,214093.0
2023-10-13 12:05:00,16.25,16.29,16.25,16.28,97728.0,16.1413,16.181,16.1413,16.1711,97728.0
2023-10-13 12:10:00,16.29,16.29,16.25,16.28,244945.0,16.181,16.181,16.1413,16.1711,244945.0
2023-10-13 12:15:00,16.28,16.3,16.26,16.3,257653.0,16.1711,16.1909,16.1512,16.1909,257653.0
2023-10-13 12:20:00,16.3,16.32,16.28,16.29,175942.0,16.1909,16.2108,16.1711,16.181,175942.0
2023-10-13 12:25:00,16.29,16.3,16.27,16.29,97369.0,16.181,16.1909,16.1612,16.181,97369.0
2023-10-13 12:30:00,16.29,16.3,16.25,16.28,363169.0,16.181,16.1909,16.1413,16.1711,363169.0
2023-10-13 12:35:00,16.28,16.28,16.26,16.28,78979.0,16.1711,16.1711,16.1512,16.1711,78979.0
2023-10-13 12:40:00,16.27,16.29,16.26,16.28,69856.0,16.1612,16.181,16.1512,16.1711,69856.0
2023-10-13 12:45:00,16.28,16.29,16.23,16.23,142683.0,16.1711,16.181,16.1214,16.1214,142683.0
2023-10-13 12:50:00,16.23,16.24,16.17,16.17,100679.0,16.1214,16.1314,16.0618,16.0618,100679.0
2023-10-13 12:55:00,16.17,16.2,16.16,16.19,148744.0,16.0618,16.0916,16.0519,16.0817,148744.0
2023-10-13 13:00:00,16.19,16.24,16.18,16.23,184742.0,16.0817,16.1314,16.0718,16.1214,184742.0
2023-10-13 13:05:00,16.23,16.24,16.21,16.23,89523.0,16.1214,16.1314,16.1016,16.1214,89523.0
2023-10-13 13:10:00,16.23,16.24,16.21,16.21,40600.0,16.1214,16.1314,16.1016,16.1016,40600.0
2023-10-13 13:15:00,16.21,16.24,16.21,16.23,43857.0,16.1016,16.1314,16.1016,16.1214,43857.0
2023-10-13 13:20:00,16.23,16.24,16.21,16.21,71902.0,16.1214,16.1314,16.1016,16.1016,71902.0
2023-10-13 13:25:00,16.21,16.22,16.16,16.17,182769.0,16.1016,16.1115,16.0519,16.0618,182769.0
2023-10-13 13:30:00,16.16,16.18,16.15,16.18,80276.0,16.0519,16.0718,16.042,16.0718,80276.0
2023-10-13 13:35:00,16.18,16.2,16.15,16.19,107725.0,16.0718,16.0916,16.042,16.0817,107725.0
2023-10-13 13:40:00,16.19,16.22,16.18,16.21,62261.0,16.0817,16.1115,16.0718,16.1016,62261.0
2023-10-13 13:45:00,16.21,16.23,16.21,16.21,35918.0,16.1016,16.1214,16.1016,16.1016,35918.0
2023-10-13 13:50:00,16.21,16.23,16.21,16.23,101298.0,16.1016,16.1214,16.1016,16.1214,101298.0
2023-10-13 13:55:00,16.23,16.24,16.21,16.21,85239.0,16.1214,16.1314,16.1016,16.1016,85239.0
2023-10-13 14:00:00,16.22,16.23,16.21,16.21,36021.0,16.1115,16.1214,16.1016,16.1016,36021.0
2023-10-13 14:05:00,16.22,16.25,16.21,16.23,77412.0,16.1115,16.1413,16.1016,16.1214,77412.0
2023-10-13 14:10:00,16.23,16.24,16.22,16.23,26864.0,16.1214,16.1314,16.1115,16.1214,26864.0
2023-10-13 14:15:00,16.23,16.24,16.21,16.23,40144.0,16.1214,16.1314,16.1016,16.1214,40144.0
2023-10-13 14:20:00,16.23,16.23,16.2,16.2,40027.0,16.1214,16.1214,16.0916,16.0916,40027.0
2023-10-13 14:25:00,16.21,16.22,16.19,16.21,71368.0,16.1016,16.1115,16.0817,16.1016,71368.0
2023-10-13 14:30:00,16.21,16.23,16.2,16.21,104841.0,16.1016,16.1214,16.0916,16.1016,104841.0
2023-10-13 14:35:00,16.21,16.22,16.17,16.19,196642.0,16.1016,16.1115,16.0618,16.0817,196642.0
2023-10-13 14:40:00,16.19,16.21,16.18,16.18,60515.0,16.0817,16.1016,16.0718,16.0718,60515.0
2023-10-13 14:45:00,16.19,16.19,16.15,16.15,187513.0,16.0817,16.0817,16.042,16.042,187513.0
2023-10-13 14:50:00,16.15,16.21,16.14,16.2,200733.0,16.042,16.1016,16.032,16.0916,200733.0
2023-10-13 14:55:00,16.2,16.2,16.18,16.19,30103.0,16.0916,16.0916,16.0718,16.0817,30103.0
2023-10-13 15:00:00,16.19,16.21,16.17,16.2,79550.0,16.0817,16.1016,16.0618,16.0916,79550.0
2023-10-13 15:05:00,16.2,16.21,16.18,16.2,489726.0,16.0916,16.1016,16.0718,16.0916,489726.0
2023-10-13 15:10:00,16.2,16.24,16.19,16.23,173622.0,16.0916,16.1314,16.0817,16.1214,173622.0
2023-10-13 15:15:00,16.23,16.24,16.2,16.21,148026.0,16.1214,16.1314,16.0916,16.1016,148026.0
2023-10-13 15:20:00,16.21,16.23,16.2,16.23,128959.0,16.1016,16.1214,16.0916,16.1214,128959.0
2023-10-13 15:25:00,16.23,16.24,16.21,16.23,250219.0,16.1214,16.1314,16.1016,16.1214,250219.0
2023-10-13 15:30:00,16.23,16.26,16.23,16.23,170079.0,16.1214,16.1512,16.1214,16.1214,170079.0
2023-10-13 15:35:00,16.23,16.26,16.22,16.25,402242.0,16.1214,16.1512,16.1115,16.1413,402242.0
2023-10-13 15:40:00,16.25,16.27,16.23,16.25,431101.0,16.1413,16.1612,16.1214,16.1413,431101.0
2023-10-13 15:45:00,16.25,16.28,16.24,16.28,853735.0,16.1413,16.1711,16.1314,16.1711,853735.0
2023-10-13 15:50:00,16.27,16.32,16.27,16.32,1068740.0,16.1612,16.2108,16.1612,16.2108,1068740.0
2023-10-13 15:55:00,16.32,16.33,16.26,16.29,1060726.0,16.2108,16.2207,16.1512,16.181,1060726.0
2023-10-16 09:30:00,16.35,16.35,16.27,16.28,83799.0,16.2406,16.2406,16.1612,16.1711,83799.0
2023-10-16 09:35:00,16.28,16.29,16.22,16.23,54218.0,16.1711,16.181,16.1115,16.1214,54218.0
2023-10-16 09:40:00,16.23,16.29,16.21,16.29,67845.0,16.1214,16.181,16.1016,16.181,67845.0
2023-10-16 09:45:00,16.29,16.35,16.28,16.34,65548.0,16.181,16.2406,16.1711,16.2307,65548.0
2023-10-16 09:50:00,16.33,16.35,16.28,16.3,90074.0,16.2207,16.2406,16.1711,16.1909,90074.0
2023-10-16 09:55:00,16.3,16.3,16.19,16.2,106794.0,16.1909,16.1909,16.0817,16.0916,106794.0
2023-10-16 10:00:00,16.19,16.26,16.17,16.25,149588.0,16.0817,16.1512,16.0618,16.1413,149588.0
2023-10-16 10:05:00,16.25,16.27,16.23,16.26,80220.0,16.1413,16.1612,16.1214,16.1512,80220.0
2023-10-16 10:10:00,16.27,16.31,16.25,16.29,86397.0,16.1612,16.2009,16.1413,16.181,86397.0
2023-10-16 10:15:00,16.3,16.34,16.29,16.34,45796.0,16.1909,16.2307,16.181,16.2307,45796.0
2023-10-16 10:20:00,16.34,16.35,16.3,16.32,39583.0,16.2307,16.2406,16.1909,16.2108,39583.0
2023-10-16 10:25:00,16.31,16.32,16.29,16.3,58633.0,16.2009,16.2108,16.181,16.1909,58633.0
2023-10-16 10:30:00,16.3,16.35,16.3,16.32,80807.0,16.1909,16.2406,16.1909,16.2108,80807.0
2023-10-16 10:35:00,16.32,16.35,16.32,16.34,46437.0,16.2108,16.2406,16.2108,16.2307,46437.0
2023-10-16 10:40:00,16.34,16.36,16.33,16.36,73211.0,16.2307,16.2505,16.2207,16.2505,73211.0
2023-10-16 10:45:00,16.36,16.37,16.35,16.37,54840.0,16.2505,16.2605,16.2406,16.2605,54840.0
2023-10-16 10:50:00,16.37,16.38,16.36,16.38,60867.0,16.2605,16.2704,16.2505,16.2704,60867.0
2023-10-16 10:55:00,16.37,16.37,16.36,16.37,15684.0,16.2605,16.2605,16.2505,16.2605,15684.0
2023-10-16 11:00:00,16.37,16.39,16.36,16.38,67355.0,16.2605,16.2803,16.2505,16.2704,67355.0
2023-10-16 11:05:00,16.38,16.38,16.34,16.36,90883.0,16.2704,16.2704,16.2307,16.2505,90883.0
2023-10-16 11:10:00,16.36,16.37,16.35,16.36,58337.0,16.2505,16.2605,16.2406,16.2505,58337.0
2023-10-16 11:15:00,16.36,16.38,16.35,16.38,30706.0,16.2505,16.2704,16.2406,16.2704,30706.0
2023-10-16 11:20:00,16.37,16.38,16.35,16.37,37989.0,16.2605,16.2704,16.2406,16.2605,37989.0
2023-10-16 11:25:00,16.37,16.38,16.34,16.35,28317.0,16.2605,16.2704,16.2307,16.2406,28317.0
2023-10-16 11:30:00,16.34,16.36,16.31,16.32,93116.0,16.2307,16.2505,16.2009,16.2108,93116.0
2023-10-16 11:35:00,16.32,16.34,16.31,16.34,62720.0,16.2108,16.2307,16.2009,16.2307,62720.0
2023-10-16 11:40:00,16.34,16.34,16.31,16.32,31846.0,16.2307,16.2307,16.2009,16.2108,31846.0
2023-10-16 11:45:00,16.32,16.34,16.3,16.3,76606.0,16.2108,16.2307,16.1909,16.1909,76606.0
2023-10-16 11:50:00,16.3,16.33,16.3,16.32,57402.0,16.1909,16.2207,16.1909,16.2108,57402.0
2023-10-16 11:55:00,16.32,16.34,16.31,16.34,69536.0,16.2108,16.2307,16.2009,16.2307,69536.0
2023-10-16 12:00:00,16.34,16.36,16.33,16.36,29543.0,16.2307,16.2505,16.2207,16.2505,29543.0
2023-10-16 12:05:00,16.35,16.36,16.33,16.34,47387.0,16.2406,16.2505,16.2207,16.2307,47387.0
2023-10-16 12:10:00,16.34,16.35,16.33,16.35,21149.0,16.2307,16.2406,16.2207,16.2406,21149.0
2023-10-16 12:15:00,16.34,16.36,16.33,16.35,34738.0,16.2307,16.2505,16.2207,16.2406,34738.0
2023-10-16 12:20:00,16.35,16.35,16.29,16.3,64105.0,16.2406,16.2406,16.181,16.1909,64105.0
2023-10-16 12:25:00,16.31,16.31,16.29,16.3,13305.0,16.2009,16.2009,16.181,16.1909,13305.0
2023-10-16 12:30:00,16.3,16.3,16.27,16.3,60704.0,16.1909,16.1909,16.1612,16.1909,60704.0
2023-10-16 12:35:00,16.29,16.32,16.28,16.31,74628.0,16.181,16.2108,16.1711,16.2009,74628.0
2023-10-16 12:40:00,16.3,16.31,16.28,16.29,27369.0,16.1909,16.2009,16.1711,16.181,27369.0
2023-10-16 12:45:00,16.29,16.3,16.27,16.29,38682.0,16.181,16.1909,16.1612,16.181,38682.0
2023-10-16 12:50:00,16.28,16.29,16.27,16.28,20084.0,16.1711,16.181,16.1612,16.1711,20084.0
2023-10-16 12:55:00,16.28,16.29,16.26,16.27,43745.0,16.1711,16.181,16.1512,16.1612,43745.0
2023-10-16 13:00:00,16.27,16.29,16.27,16.29,43941.0,16.1612,16.181,16.1612,16.181,43941.0
2023-10-16 13:05:00,16.29,16.3,16.27,16.28,45187.0,16.181,16.1909,16.1612,16.1711,45187.0
2023-10-16 13:10:00,16.28,16.28,16.27,16.28,39971.0,16.1711,16.1711,16.1612,16.1711,39971.0
2023-10-16 13:15:00,16.27,16.28,16.27,16.28,23418.0,16.1612,16.1711,16.1612,16.1711,23418.0
2023-10-16 13:20:00,16.27,16.29,16.23,16.28,132377.0,16.1612,16.181,16.1214,16.1711,132377.0
2023-10-16 13:25:00,16.28,16.3,16.25,16.3,87833.0,16.1711,16.1909,16.1413,16.1909,87833.0
2023-10-16 13:30:00,16.3,16.31,16.28,16.29,45351.0,16.1909,16.2009,16.1711,16.181,45351.0
2023-10-16 13:35:00,16.29,16.32,16.28,16.32,79439.0,16.181,16.2108,16.1711,16.2108,79439.0
2023-10-16 13:40:00,16.32,16.34,16.31,16.33,135319.0,16.2108,16.2307,16.2009,16.2207,135319.0
2023-10-16 13:45:00,16.33,16.35,16.32,16.32,54448.0,16.2207,16.2406,16.2108,16.2108,54448.0
2023-10-16 13:50:00,16.33,16.35,16.33,16.35,135810.0,16.2207,16.2406,16.2207,16.2406,135810.0
2023-10-16 13:55:00,16.35,16.35,16.34,16.35,21321.0,16.2406,16.2406,16.2307,16.2406,21321.0
2023-10-16 14:00:00,16.35,16.36,16.34,16.36,60987.0,16.2406,16.2505,16.2307,16.2505,60987.0
2023-10-16 14:05:00,16.35,16.36,16.34,16.35,25621.0,16.2406,16.2505,16.2307,16.2406,25621.0
2023-10-16 14:10:00,16.35,16.35,16.32,16.35,101951.0,16.2406,16.2406,16.2108,16.2406,101951.0
2023-10-16 14:15:00,16.35,16.35,16.32,16.34,64996.0,16.2406,16.2406,16.2108,16.2307,64996.0
2023-10-16 14:20:00,16.34,16.34,16.33,16.34,34430.0,16.2307,16.2307,16.2207,16.2307,34430.0
2023-10-16 14:25:00,16.34,16.34,16.33,16.34,46631.0,16.2307,16.2307,16.2207,16.2307,46631.0
2023-10-16 14:30:00,16.34,16.37,16.33,16.36,177320.0,16.2307,16.2605,16.2207,16.2505,177320.0
2023-10-16 14:35:00,16.36,16.37,16.35,16.36,59486.0,16.2505,16.2605,16.2406,16.2505,59486.0
2023-10-16 14:40:00,16.35,16.37,16.35,16.35,45181.0,16.2406,16.2605,16.2406,16.2406,45181.0
2023-10-16 14:45:00,16.36,16.37,16.35,16.36,31703.0,16.2505,16.2605,16.2406,16.2505,31703.0
2023-10-16 14:50:00,16.36,16.38,16.36,16.38,32313.0,16.2505,16.2704,16.2505,16.2704,32313.0
2023-10-16 14:55:00,16.38,16.4,16.37,16.39,42173.0,16.2704,16.2903,16.2605,16.2803,42173.0
2023-10-16 15:00:00,16.39,16.4,16.38,16.4,48224.0,16.2803,16.2903,16.2704,16.2903,48224.0
2023-10-16 15:05:00,16.39,16.4,16.38,16.39,29527.0,16.2803,16.2903,16.2704,16.2803,29527.0
2023-10-16 15:10:00,16.39,16.39,16.37,16.39,79667.0,16.2803,16.2803,16.2605,16.2803,79667.0
2023-10-16 15:15:00,16.39,16.41,16.38,16.41,80970.0,16.2803,16.3002,16.2704,16.3002,80970.0
2023-10-16 15:20:00,16.41,16.42,16.4,16.41,83083.0,16.3002,16.3101,16.2903,16.3002,83083.0
2023-10-16 15:25:00,16.41,16.41,16.39,16.39,62407.0,16.3002,16.3002,16.2803,16.2803,62407.0
2023-10-16 15:30:00,16.39,16.41,16.38,16.39,403650.0,16.2803,16.3002,16.2704,16.2803,403650.0
2023-10-16 15:35:00,16.38,16.39,16.36,16.38,102073.0,16.2704,16.2803,16.2505,16.2704,102073.0
2023-10-16 15:40:00,16.38,16.41,16.37,16.39,163818.0,16.2704,16.3002,16.2605,16.2803,163818.0
2023-10-16 15:45:00,16.39,16.41,16.39,16.41,208703.0,16.2803,16.3002,16.2803,16.3002,208703.0
2023-10-16 15:50:00,16.4,16.42,16.39,16.41,310874.0,16.2903,16.3101,16.2803,16.3002,310874.0
2023-10-16 15:55:00,16.41,16.42,16.39,16.4,796563.0,16.3002,16.3101,16.2803,16.2903,796563.0
2023-10-17 09:30:00,16.2,16.3,16.19,16.28,289647.0,16.0916,16.1909,16.0817,16.1711,289647.0
2023-10-17 09:35:00,16.28,16.29,16.23,16.25,116529.0,16.1711,16.181,16.1214,16.1413,116529.0
2023-10-17 09:40:00,16.26,16.31,16.25,16.29,99067.0,16.1512,16.2009,16.1413,16.181,99067.0
2023-10-17 09:45:00,16.29,16.33,16.27,16.28,128088.0,16.181,16.2207,16.1612,16.1711,128088.0
2023-10-17 09:50:00,16.28,16.31,16.26,16.27,65426.0,16.1711,16.2009,16.1512,16.1612,65426.0
2023-10-17 09:55:00,16.27,16.29,16.25,16.29,183662.0,16.1612,16.181,16.1413,16.181,183662.0
2023-10-17 10:00:00,16.28,16.29,16.25,16.25,90894.0,16.1711,16.181,16.1413,16.1413,90894.0
2023-10-17 10:05:00,16.25,16.3,16.25,16.29,51042.0,16.1413,16.1909,16.1413,16.181,51042.0
2023-10-17 10:10:00,16.3,16.37,16.29,16.36,104209.0,16.1909,16.2605,16.181,16.2505,104209.0
2023-10-17 10:15:00,16.36,16.37,16.32,16.32,53636.0,16.2505,16.2605,16.2108,16.2108,53636.0
2023-10-17 10:20:00,16.32,16.35,16.32,16.35,88905.0,16.2108,16.2406,16.2108,16.2406,88905.0
2023-10-17 10:25:00,16.35,16.35,16.32,16.35,373145.0,16.2406,16.2406,16.2108,16.2406,373145.0
2023-10-17 10:30:00,16.35,16.37,16.32,16.32,124952.0,16.2406,16.2605,16.2108,16.2108,124952.0
2023-10-17 10:35:00,16.32,16.37,16.32,16.36,86856.0,16.2108,16.2605,16.2108,16.2505,86856.0
2023-10-17 10:40:00,16.35,16.38,16.35,16.38,71233.0,16.2406,16.2704,16.2406,16.2704,71233.0
2023-10-17 10:45:00,16.38,16.38,16.34,16.35,62029.0,16.2704,16.2704,16.2307,16.2406,62029.0
2023-10-17 10:50:00,16.35,16.35,16.32,16.32,64651.0,16.2406,16.2406,16.2108,16.2108,64651.0
2023-10-17 10:55:00,16.32,16.34,16.32,16.32,57132.0,16.2108,16.2307,16.2108,16.2108,57132.0
2023-10-17 11:00:00,16.32,16.34,16.3,16.32,84176.0,16.2108,16.2307,16.1909,16.2108,84176.0
2023-10-17 11:05:00,16.32,16.34,16.31,16.32,45932.0,16.2108,16.2307,16.2009,16.2108,45932.0
2023-10-17 11:10:00,16.32,16.34,16.31,16.34,28804.0,16.2108,16.2307,16.2009,16.2307,28804.0
2023-10-17 11:15:00,16.34,16.36,16.33,16.36,91889.0,16.2307,16.2505,16.2207,16.2505,91889.0
2023-10-17 11:20:00,16.36,16.37,16.35,16.36,29091.0,16.2505,16.2605,16.2406,16.2505,29091.0
2023-10-17 11:25:00,16.35,16.37,16.34,16.37,48539.0,16.2406,16.2605,16.2307,16.2605,48539.0
2023-10-17 11:30:00,16.36,16.39,16.36,16.37,71171.0,16.2505,16.2803,16.2505,16.2605,71171.0
2023-10-17 11:35:00,16.36,16.39,16.36,16.38,59037.0,16.2505,16.2803,16.2505,16.2704,59037.0
2023-10-17 11:40:00,16.38,16.44,16.37,16.44,159434.0,16.2704,16.33,16.2605,16.33,159434.0
2023-10-17 11:45:00,16.44,16.44,16.43,16.44,25078.0,16.33,16.33,16.3201,16.33,25078.0
2023-10-17 11:50:00,16.44,16.45,16.42,16.43,64105.0,16.33,16.3399,16.3101,16.3201,64105.0
2023-10-17 11:55:00,16.43,16.43,16.4,16.41,24910.0,16.3201,16.3201,16.2903,16.3002,24910.0
2023-10-17 12:00:00,16.41,16.45,16.4,16.45,111514.0,16.3002,16.3399,16.2903,16.3399,111514.0
2023-10-17 12:05:00,16.44,16.45,16.42,16.43,69123.0,16.33,16.3399,16.3101,16.3201,69123.0
2023-10-17 12:10:00,16.43,16.44,16.41,16.43,58542.0,16.3201,16.33,16.3002,16.3201,58542.0
2023-10-17 12:15:00,16.42,16.43,16.42,16.43,25731.0,16.3101,16.3201,16.3101,16.3201,25731.0
2023-10-17 12:20:00,16.43,16.45,16.43,16.44,52786.0,16.3201,16.3399,16.3201,16.33,52786.0
2023-10-17 12:25:00,16.44,16.46,16.43,16.46,33438.0,16.33,16.3499,16.3201,16.3499,33438.0
2023-10-17 12:30:00,16.46,16.46,16.44,16.46,66729.0,16.3499,16.3499,16.33,16.3499,66729.0
2023-10-17 12:35:00,16.45,16.46,16.42,16.43,38678.0,16.3399,16.3499,16.3101,16.3201,38678.0
2023-10-17 12:40:00,16.43,16.43,16.4,16.41,37226.0,16.3201,16.3201,16.2903,16.3002,37226.0
2023-10-17 12:45:00,16.41,16.42,16.39,16.41,83526.0,16.3002,16.3101,16.2803,16.3002,83526.0
2023-10-17 12:50:00,16.41,16.43,16.39,16.43,66252.0,16.3002,16.3201,16.2803,16.3201,66252.0
2023-10-17 12:55:00,16.43,16.43,16.38,16.39,62357.0,16.3201,16.3201,16.2704,16.2803,62357.0
2023-10-17 13:00:00,16.39,16.42,16.39,16.39,38726.0,16.2803,16.3101,16.2803,16.2803,38726.0
2023-10-17 13:05:00,16.39,16.4,16.38,16.39,46154.0,16.2803,16.2903,16.2704,16.2803,46154.0
2023-10-17 13:10:00,16.39,16.4,16.37,16.38,42538.0,16.2803,16.2903,16.2605,16.2704,42538.0
2023-10-17 13:15:00,16.37,16.38,16.34,16.34,39627.0,16.2605,16.2704,16.2307,16.2307,39627.0
2023-10-17 13:20:00,16.35,16.35,16.33,16.34,65230.0,16.2406,16.2406,16.2207,16.2307,65230.0
2023-10-17 13:25:00,16.33,16.35,16.33,16.35,45944.0,16.2207,16.2406,16.2207,16.2406,45944.0
2023-10-17 13:30:00,16.35,16.36,16.33,16.35,81942.0,16.2406,16.2505,16.2207,16.2406,81942.0
2023-10-17 13:35:00,16.35,16.36,16.33,16.34,57325.0,16.2406,16.2505,16.2207,16.2307,57325.0
2023-10-17 13:40:00,16.34,16.35,16.32,16.34,66860.0,16.2307,16.2406,16.2108,16.2307,66860.0
2023-10-17 13:45:00,16.34,16.34,16.3,16.3,143722.0,16.2307,16.2307,16.1909,16.1909,143722.0
2023-10-17 13:50:00,16.3,16.33,16.29,16.3,147395.0,16.1909,16.2207,16.181,16.1909,147395.0
2023-10-17 13:55:00,16.3,16.32,16.3,16.3,248886.0,16.1909,16.2108,16.1909,16.1909,248886.0
2023-10-17 14:00:00,16.3,16.32,16.29,16.3,63749.0,16.1909,16.2108,16.181,16.1909,63749.0
2023-10-17 14:05:00,16.29,16.3,16.28,16.3,64800.0,16.181,16.1909,16.1711,16.1909,64800.0
2023-10-17 14:10:00,16.3,16.32,16.29,16.3,74320.0,16.1909,16.2108,16.181,16.1909,74320.0
2023-10-17 14:15:00,16.3,16.32,16.29,16.3,39308.0,16.1909,16.2108,16.181,16.1909,39308.0
2023-10-17 14:20:00,16.3,16.32,16.29,16.32,74889.0,16.1909,16.2108,16.181,16.2108,74889.0
2023-10-17 14:25:00,16.32,16.32,16.31,16.32,38871.0,16.2108,16.2108,16.2009,16.2108,38871.0
2023-10-17 14:30:00,16.32,16.32,16.29,16.3,66557.0,16.2108,16.2108,16.181,16.1909,66557.0
2023-10-17 14:35:00,16.3,16.3,16.27,16.29,67495.0,16.1909,16.1909,16.1612,16.181,67495.0
2023-10-17 14:40:00,16.28,16.29,16.26,16.26,53522.0,16.1711,16.181,16.1512,16.1512,53522.0
2023-10-17 14:45:00,16.27,16.27,16.25,16.26,52609.0,16.1612,16.1612,16.1413,16.1512,52609.0
2023-10-17 14:50:00,16.25,16.26,16.23,16.23,43335.0,16.1413,16.1512,16.1214,16.1214,43335.0
2023-10-17 14:55:00,16.23,16.26,16.22,16.24,100230.0,16.1214,16.1512,16.1115,16.1314,100230.0
2023-10-17 15:00:00,16.24,16.25,16.24,16.25,31832.0,16.1314,16.1413,16.1314,16.1413,31832.0
2023-10-17 15:05:00,16.25,16.28,16.23,16.27,151286.0,16.1413,16.1711,16.1214,16.1612,151286.0
2023-10-17 15:10:00,16.28,16.31,16.27,16.3,96840.0,16.1711,16.2009,16.1612,16.1909,96840.0
2023-10-17 15:15:00,16.3,16.31,16.28,16.29,94293.0,16.1909,16.2009,16.1711,16.181,94293.0
2023-10-17 15:20:00,16.3,16.31,16.29,16.31,83419.0,16.1909,16.2009,16.181,16.2009,83419.0
2023-10-17 15:25:00,16.3,16.34,16.3,16.34,113446.0,16.1909,16.2307,16.1909,16.2307,113446.0
2023-10-17 15:30:00,16.34,16.36,16.33,16.35,293501.0,16.2307,16.2505,16.2207,16.2406,293501.0
2023-10-17 15:35:00,16.34,16.35,16.31,16.31,158907.0,16.2307,16.2406,16.2009,16.2009,158907.0
2023-10-17 15:40:00,16.32,16.32,16.29,16.29,135558.0,16.2108,16.2108,16.181,16.181,135558.0
2023-10-17 15:45:00,16.3,16.34,16.3,16.33,215858.0,16.1909,16.2307,16.1909,16.2207,215858.0
2023-10-17 15:50:00,16.34,16.34,16.32,16.34,377548.0,16.2307,16.2307,16.2108,16.2307,377548.0
2023-10-17 15:55:00,16.33,16.36,16.33,16.36,764399.0,16.2207,16.2505,16.2207,16.2505,764399.0
2023-10-18 09:30:00,16.43,16.46,16.29,16.3,308694.0,16.3201,16.3499,16.181,16.1909,308694.0
2023-10-18 09:35:00,16.31,16.37,16.28,16.33,209825.0,16.2009,16.2605,16.1711,16.2207,209825.0
2023-10-18 09:40:00,16.33,16.39,16.32,16.37,293356.0,16.2207,16.2803,16.2108,16.2605,293356.0
2023-10-18 09:45:00,16.37,16.4,16.31,16.33,122837.0,16.2605,16.2903,16.2009,16.2207,122837.0
2023-10-18 09:50:00,16.32,16.33,16.29,16.3,81344.0,16.2108,16.2207,16.181,16.1909,81344.0
2023-10-18 09:55:00,16.31,16.32,16.26,16.28,99777.0,16.2009,16.2108,16.1512,16.1711,99777.0
2023-10-18 10:00:00,16.28,16.3,16.26,16.28,157202.0,16.1711,16.1909,16.1512,16.1711,157202.0
2023-10-18 10:05:00,16.28,16.32,16.26,16.29,149835.0,16.1711,16.2108,16.1512,16.181,149835.0
2023-10-18 10:10:00,16.29,16.29,16.24,16.26,47839.0,16.181,16.181,16.1314,16.1512,47839.0
2023-10-18 10:15:00,16.26,16.29,16.24,16.29,57001.0,16.1512,16.181,16.1314,16.181,57001.0
2023-10-18 10:20:00,16.29,16.29,16.26,16.27,34729.0,16.181,16.181,16.1512,16.1612,34729.0
2023-10-18 10:25:00,16.27,16.27,16.21,16.21,28234.0,16.1612,16.1612,16.1016,16.1016,28234.0
2023-10-18 10:30:00,16.21,16.27,16.21,16.24,71186.0,16.1016,16.1612,16.1016,16.1314,71186.0
2023-10-18 10:35:00,16.25,16.26,16.22,16.22,52055.0,16.1413,16.1512,16.1115,16.1115,52055.0
2023-10-18 10:40:00,16.23,16.23,16.18,16.18,103242.0,16.1214,16.1214,16.0718,16.0718,103242.0
2023-10-18 10:45:00,16.18,16.19,16.14,16.14,137832.0,16.0718,16.0817,16.032,16.032,137832.0
2023-10-18 10:50:00,16.14,16.14,16.11,16.12,61814.0,16.032,16.032,16.0022,16.0122,61814.0
2023-10-18 10:55:00,16.11,16.15,16.1,16.14,207221.0,16.0022,16.042,15.9923,16.032,207221.0
2023-10-18 11:00:00,16.14,16.15,16.13,16.14,61094.0,16.032,16.042,16.0221,16.032,61094.0
2023-10-18 11:05:00,16.14,16.15,16.1,16.11,83300.0,16.032,16.042,15.9923,16.0022,83300.0
2023-10-18 11:10:00,16.11,16.11,16.05,16.07,103511.0,16.0022,16.0022,15.9426,15.9625,103511.0
2023-10-18 11:15:00,16.08,16.11,16.07,16.1,111411.0,15.9724,16.0022,15.9625,15.9923,111411.0
2023-10-18 11:20:00,16.09,16.12,16.08,16.11,108342.0,15.9824,16.0122,15.9724,16.0022,108342.0
2023-10-18 11:25:00,16.11,16.12,16.1,16.11,72491.0,16.0022,16.0122,15.9923,16.0022,72491.0
2023-10-18 11:30:00,16.1,16.13,16.08,16.13,135828.0,15.9923,16.0221,15.9724,16.0221,135828.0
2023-10-18 11:35:00,16.13,16.15,16.12,16.14,40001.0,16.0221,16.042,16.0122,16.032,40001.0
2023-10-18 11:40:00,16.14,16.14,16.12,16.13,47051.0,16.032,16.032,16.0122,16.0221,47051.0
2023-10-18 11:45:00,16.12,16.13,16.06,16.07,118334.0,16.0122,16.0221,15.9526,15.9625,118334.0
2023-10-18 11:50:00,16.07,16.08,16.03,16.04,105062.0,15.9625,15.9724,15.9228,15.9327,105062.0
2023-10-18 11:55:00,16.05,16.06,16.03,16.05,127993.0,15.9426,15.9526,15.9228,15.9426,127993.0
2023-10-18 12:00:00,16.05,16.09,16.03,16.09,254304.0,15.9426,15.9824,15.9228,15.9824,254304.0
2023-10-18 12:05:00,16.08,16.09,16.06,16.07,58773.0,15.9724,15.9824,15.9526,15.9625,58773.0
2023-10-18 12:10:00,16.06,16.07,16.03,16.04,53245.0,15.9526,15.9625,15.9228,15.9327,53245.0
2023-10-18 12:15:00,16.04,16.06,16.03,16.05,67793.0,15.9327,15.9526,15.9228,15.9426,67793.0
2023-10-18 12:20:00,16.04,16.07,16.04,16.05,48759.0,15.9327,15.9625,15.9327,15.9426,48759.0
2023-10-18 12:25:00,16.06,16.07,16.04,16.05,17656.0,15.9526,15.9625,15.9327,15.9426,17656.0
2023-10-18 12:30:00,16.05,16.06,16.02,16.03,51435.0,15.9426,15.9526,15.9128,15.9228,51435.0
2023-10-18 12:35:00,16.03,16.05,16.02,16.04,42596.0,15.9228,15.9426,15.9128,15.9327,42596.0
2023-10-18 12:40:00,16.05,16.07,16.04,16.07,24150.0,15.9426,15.9625,15.9327,15.9625,24150.0
2023-10-18 12:45:00,16.06,16.07,16.04,16.05,46708.0,15.9526,15.9625,15.9327,15.9426,46708.0
2023-10-18 12:50:00,16.05,16.05,16.03,16.05,22134.0,15.9426,15.9426,15.9228,15.9426,22134.0
2023-10-18 12:55:00,16.05,16.06,16.04,16.05,33034.0,15.9426,15.9526,15.9327,15.9426,33034.0
2023-10-18 13:00:00,16.05,16.1,16.05,16.09,70922.0,15.9426,15.9923,15.9426,15.9824,70922.0
2023-10-18 13:05:00,16.1,16.13,16.08,16.13,85859.0,15.9923,16.0221,15.9724,16.0221,85859.0
2023-10-18 13:10:00,16.12,16.14,16.12,16.13,91081.0,16.0122,16.032,16.0122,16.0221,91081.0
2023-10-18 13:15:00,16.13,16.13,16.1,16.11,131792.0,16.0221,16.0221,15.9923,16.0022,131792.0
2023-10-18 13:20:00,16.11,16.13,16.1,16.12,70651.0,16.0022,16.0221,15.9923,16.0122,70651.0
2023-10-18 13:25:00,16.12,16.15,16.12,16.14,99887.0,16.0122,16.042,16.0122,16.032,99887.0
2023-10-18 13:30:00,16.13,16.14,16.07,16.08,123557.0,16.0221,16.032,15.9625,15.9724,123557.0
2023-10-18 13:35:00,16.07,16.09,16.06,16.07,101789.0,15.9625,15.9824,15.9526,15.9625,101789.0
2023-10-18 13:40:00,16.07,16.11,16.07,16.11,45317.0,15.9625,16.0022,15.9625,16.0022,45317.0
2023-10-18 13:45:00,16.1,16.12,16.1,16.11,96784.0,15.9923,16.0122,15.9923,16.0022,96784.0
2023-10-18 13:50:00,16.11,16.13,16.09,16.13,131254.0,16.0022,16.0221,15.9824,16.0221,131254.0
2023-10-18 13:55:00,16.13,16.14,16.12,16.13,110119.0,16.0221,16.032,16.0122,16.0221,110119.0
2023-10-18 14:00:00,16.13,16.15,16.12,16.14,98081.0,16.0221,16.042,16.0122,16.032,98081.0
2023-10-18 14:05:00,16.15,16.19,16.13,16.17,128019.0,16.042,16.0817,16.0221,16.0618,128019.0
2023-10-18 14:10:00,16.18,16.21,16.17,16.2,93123.0,16.0718,16.1016,16.0618,16.0916,93123.0
2023-10-18 14:15:00,16.2,16.2,16.17,16.2,197401.0,16.0916,16.0916,16.0618,16.0916,197401.0
2023-10-18 14:20:00,16.18,16.19,16.17,16.18,37123.0,16.0718,16.0817,16.0618,16.0718,37123.0
2023-10-18 14:25:00,16.18,16.18,16.16,16.18,119879.0,16.0718,16.0718,16.0519,16.0718,119879.0
2023-10-18 14:30:00,16.18,16.21,16.17,16.19,140934.0,16.0718,16.1016,16.0618,16.0817,140934.0
2023-10-18 14:35:00,16.19,16.19,16.15,16.18,73542.0,16.0817,16.0817,16.042,16.0718,73542.0
2023-10-18 14:40:00,16.18,16.2,16.17,16.2,86139.0,16.0718,16.0916,16.0618,16.0916,86139.0
2023-10-18 14:45:00,16.2,16.21,16.18,16.2,147542.0,16.0916,16.1016,16.0718,16.0916,147542.0
2023-10-18 14:50:00,16.2,16.2,16.15,16.16,130430.0,16.0916,16.0916,16.042,16.0519,130430.0
2023-10-18 14:55:00,16.16,16.2,16.16,16.2,108824.0,16.0519,16.0916,16.0519,16.0916,108824.0
2023-10-18 15:00:00,16.2,16.21,16.17,16.21,173455.0,16.0916,16.1016,16.0618,16.1016,173455.0
2023-10-18 15:05:00,16.21,16.21,16.18,16.19,136738.0,16.1016,16.1016,16.0718,16.0817,136738.0
2023-10-18 15:10:00,16.19,16.21,16.18,16.2,81465.0,16.0817,16.1016,16.0718,16.0916,81465.0
2023-10-18 15:15:00,16.2,16.21,16.19,16.2,46526.0,16.0916,16.1016,16.0817,16.0916,46526.0
2023-10-18 15:20:00,16.2,16.22,16.19,16.22,85198.0,16.0916,16.1115,16.0817,16.1115,85198.0
2023-10-18 15:25:00,16.21,16.22,16.18,16.18,116678.0,16.1016,16.1115,16.0718,16.0718,116678.0
2023-10-18 15:30:00,16.19,16.21,16.18,16.21,148127.0,16.0817,16.1016,16.0718,16.1016,148127.0
2023-10-18 15:35:00,16.21,16.21,16.18,16.18,58464.0,16.1016,16.1016,16.0718,16.0718,58464.0
2023-10-18 15:40:00,16.18,16.19,16.16,16.16,95501.0,16.0718,16.0817,16.0519,16.0519,95501.0
2023-10-18 15:45:00,16.16,16.17,16.13,16.16,341237.0,16.0519,16.0618,16.0221,16.0519,341237.0
2023-10-18 15:50:00,16.16,16.19,16.16,16.16,209789.0,16.0519,16.0817,16.0519,16.0519,209789.0
2023-10-18 15:55:00,16.16,16.21,16.15,16.2,1478092.0,16.0519,16.1016,16.042,16.0916,1478092.0
2023-10-19 09:30:00,16.22,16.27,16.21,16.22,101304.0,16.1115,16.1612,16.1016,16.1115,101304.0
2023-10-19 09:35:00,16.22,16.23,16.18,16.23,44276.0,16.1115,16.1214,16.0718,16.1214,44276.0
2023-10-19 09:40:00,16.23,16.25,16.22,16.23,29458.0,16.1214,16.1413,16.1115,16.1214,29458.0
2023-10-19 09:45:00,16.23,16.25,16.22,16.24,51186.0,16.1214,16.1413,16.1115,16.1314,51186.0
2023-10-19 09:50:00,16.25,16.27,16.21,16.25,143431.0,16.1413,16.1612,16.1016,16.1413,143431.0
2023-10-19 09:55:00,16.24,16.26,16.24,16.25,41162.0,16.1314,16.1512,16.1314,16.1413,41162.0
2023-10-19 10:00:00,16.25,16.27,16.24,16.25,98352.0,16.1413,16.1612,16.1314,16.1413,98352.0
2023-10-19 10:05:00,16.25,16.26,16.24,16.25,32383.0,16.1413,16.1512,16.1314,16.1413,32383.0
2023-10-19 10:10:00,16.25,16.27,16.23,16.27,111447.0,16.1413,16.1612,16.1214,16.1612,111447.0
2023-10-19 10:15:00,16.27,16.27,16.24,16.25,69833.0,16.1612,16.1612,16.1314,16.1413,69833.0
2023-10-19 10:20:00,16.26,16.26,16.21,16.22,44307.0,16.1512,16.1512,16.1016,16.1115,44307.0
2023-10-19 10:25:00,16.22,16.23,16.2,16.21,78920.0,16.1115,16.1214,16.0916,16.1016,78920.0
2023-10-19 10:30:00,16.22,16.22,16.14,16.16,75620.0,16.1115,16.1115,16.032,16.0519,75620.0
2023-10-19 10:35:00,16.16,16.19,16.13,16.16,145425.0,16.0519,16.0817,16.0221,16.0519,145425.0
2023-10-19 10:40:00,16.16,16.17,16.14,16.14,80991.0,16.0519,16.0618,16.032,16.032,80991.0
2023-10-19 10:45:00,16.14,16.18,16.13,16.18,32050.0,16.032,16.0718,16.0221,16.0718,32050.0
2023-10-19 10:50:00,16.18,16.21,16.18,16.19,39079.0,16.0718,16.1016,16.0718,16.0817,39079.0
2023-10-19 10:55:00,16.19,16.21,16.17,16.21,51297.0,16.0817,16.1016,16.0618,16.1016,51297.0
2023-10-19 11:00:00,16.21,16.22,16.19,16.2,53805.0,16.1016,16.1115,16.0817,16.0916,53805.0
2023-10-19 11:05:00,16.21,16.21,16.18,16.19,47164.0,16.1016,16.1016,16.0718,16.0817,47164.0
2023-10-19 11:10:00,16.19,16.19,16.17,16.18,29479.0,16.0817,16.0817,16.0618,16.0718,29479.0
2023-10-19 11:15:00,16.18,16.22,16.16,16.21,80420.0,16.0718,16.1115,16.0519,16.1016,80420.0
2023-10-19 11:20:00,16.21,16.22,16.19,16.21,39862.0,16.1016,16.1115,16.0817,16.1016,39862.0
2023-10-19 11:25:00,16.21,16.25,16.21,16.24,68252.0,16.1016,16.1413,16.1016,16.1314,68252.0
2023-10-19 11:30:00,16.25,16.27,16.24,16.27,69721.0,16.1413,16.1612,16.1314,16.1612,69721.0
2023-10-19 11:35:00,16.27,16.31,16.26,16.3,29767.0,16.1612,16.2009,16.1512,16.1909,29767.0
2023-10-19 11:40:00,16.31,16.34,16.31,16.33,73355.0,16.2009,16.2307,16.2009,16.2207,73355.0
2023-10-19 11:45:00,16.34,16.34,16.32,16.34,35382.0,16.2307,16.2307,16.2108,16.2307,35382.0
2023-10-19 11:50:00,16.33,16.34,16.27,16.28,73701.0,16.2207,16.2307,16.1612,16.1711,73701.0
2023-10-19 11:55:00,16.28,16.3,16.27,16.3,20709.0,16.1711,16.1909,16.1612,16.1909,20709.0
2023-10-19 12:00:00,16.29,16.35,16.24,16.33,155890.0,16.181,16.2406,16.1314,16.2207,155890.0
2023-10-19 12:05:00,16.33,16.34,16.28,16.32,85144.0,16.2207,16.2307,16.1711,16.2108,85144.0
2023-10-19 12:10:00,16.32,16.33,16.3,16.31,46219.0,16.2108,16.2207,16.1909,16.2009,46219.0
2023-10-19 12:15:00,16.3,16.35,16.3,16.34,70713.0,16.1909,16.2406,16.1909,16.2307,70713.0
2023-10-19 12:20:00,16.34,16.36,16.32,16.32,68255.0,16.2307,16.2505,16.2108,16.2108,68255.0
2023-10-19 12:25:00,16.32,16.32,16.23,16.25,131652.0,16.2108,16.2108,16.1214,16.1413,131652.0
2023-10-19 12:30:00,16.25,16.29,16.21,16.23,92555.0,16.1413,16.181,16.1016,16.1214,92555.0
2023-10-19 12:35:00,16.23,16.23,16.18,16.21,58851.0,16.1214,16.1214,16.0718,16.1016,58851.0
2023-10-19 12:40:00,16.21,16.25,16.19,16.23,105577.0,16.1016,16.1413,16.0817,16.1214,105577.0
2023-10-19 12:45:00,16.23,16.27,16.23,16.25,106323.0,16.1214,16.1612,16.1214,16.1413,106323.0
2023-10-19 12:50:00,16.25,16.27,16.23,16.26,96349.0,16.1413,16.1612,16.1214,16.1512,96349.0
2023-10-19 12:55:00,16.26,16.29,16.26,16.28,82938.0,16.1512,16.181,16.1512,16.1711,82938.0
2023-10-19 13:00:00,16.29,16.33,16.28,16.3,100948.0,16.181,16.2207,16.1711,16.1909,100948.0
2023-10-19 13:05:00,16.3,16.33,16.29,16.32,84446.0,16.1909,16.2207,16.181,16.2108,84446.0
2023-10-19 13:10:00,16.32,16.32,16.27,16.27,48842.0,16.2108,16.2108,16.1612,16.1612,48842.0
2023-10-19 13:15:00,16.27,16.29,16.25,16.28,93685.0,16.1612,16.181,16.1413,16.1711,93685.0
2023-10-19 13:20:00,16.28,16.29,16.23,16.25,74419.0,16.1711,16.181,16.1214,16.1413,74419.0
2023-10-19 13:25:00,16.24,16.27,16.23,16.27,378237.0,16.1314,16.1612,16.1214,16.1612,378237.0
2023-10-19 13:30:00,16.27,16.3,16.24,16.24,198582.0,16.1612,16.1909,16.1314,16.1314,198582.0
2023-10-19 13:35:00,16.25,16.25,16.2,16.21,229639.0,16.1413,16.1413,16.0916,16.1016,229639.0
2023-10-19 13:40:00,16.21,16.22,16.18,16.21,32448.0,16.1016,16.1115,16.0718,16.1016,32448.0
2023-10-19 13:45:00,16.21,16.23,16.2,16.2,286153.0,16.1016,16.1214,16.0916,16.0916,286153.0
2023-10-19 13:50:00,16.19,16.21,16.18,16.19,44609.0,16.0817,16.1016,16.0718,16.0817,44609.0
2023-10-19 13:55:00,16.19,16.22,16.17,16.18,81698.0,16.0817,16.1115,16.0618,16.0718,81698.0
2023-10-19 14:00:00,16.18,16.22,16.17,16.2,143375.0,16.0718,16.1115,16.0618,16.0916,143375.0
2023-10-19 14:05:00,16.2,16.2,16.14,16.14,141331.0,16.0916,16.0916,16.032,16.032,141331.0
2023-10-19 14:10:00,16.14,16.17,16.14,16.14,141378.0,16.032,16.0618,16.032,16.032,141378.0
2023-10-19 14:15:00,16.14,16.18,16.13,16.16,78458.0,16.032,16.0718,16.0221,16.0519,78458.0
2023-10-19 14:20:00,16.16,16.17,16.11,16.11,137473.0,16.0519,16.0618,16.0022,16.0022,137473.0
2023-10-19 14:25:00,16.11,16.14,16.1,16.13,52036.0,16.0022,16.032,15.9923,16.0221,52036.0
2023-10-19 14:30:00,16.13,16.13,16.09,16.1,49012.0,16.0221,16.0221,15.9824,15.9923,49012.0
2023-10-19 14:35:00,16.1,16.11,16.08,16.1,87754.0,15.9923,16.0022,15.9724,15.9923,87754.0
2023-10-19 14:40:00,16.1,16.1,16.06,16.07,31270.0,15.9923,15.9923,15.9526,15.9625,31270.0
2023-10-19 14:45:00,16.07,16.1,16.07,16.09,70747.0,15.9625,15.9923,15.9625,15.9824,70747.0
2023-10-19 14:50:00,16.09,16.1,16.07,16.07,248026.0,15.9824,15.9923,15.9625,15.9625,248026.0
2023-10-19 14:55:00,16.07,16.11,16.07,16.09,84520.0,15.9625,16.0022,15.9625,15.9824,84520.0
2023-10-19 15:00:00,16.09,16.11,16.08,16.09,205372.0,15.9824,16.0022,15.9724,15.9824,205372.0
2023-10-19 15:05:00,16.08,16.09,16.03,16.05,123609.0,15.9724,15.9824,15.9228,15.9426,123609.0
2023-10-19 15:10:00,16.05,16.06,16.04,16.05,57867.0,15.9426,15.9526,15.9327,15.9426,57867.0
2023-10-19 15:15:00,16.05,16.07,16.03,16.07,65394.0,15.9426,15.9625,15.9228,15.9625,65394.0
2023-10-19 15:20:00,16.07,16.07,16.05,16.06,77779.0,15.9625,15.9625,15.9426,15.9526,77779.0
2023-10-19 15:25:00,16.06,16.07,16.04,16.07,94328.0,15.9526,15.9625,15.9327,15.9625,94328.0
2023-10-19 15:30:00,16.07,16.09,16.06,16.09,124988.0,15.9625,15.9824,15.9526,15.9824,124988.0
2023-10-19 15:35:00,16.09,16.1,16.05,16.05,453592.0,15.9824,15.9923,15.9426,15.9426,453592.0
2023-10-19 15:40:00,16.05,16.06,16.02,16.02,67165.0,15.9426,15.9526,15.9128,15.9128,67165.0
2023-10-19 15:45:00,16.03,16.08,16.0,16.07,239304.0,15.9228,15.9724,15.893,15.9625,239304.0
2023-10-19 15:50:00,16.07,16.08,16.04,16.04,263753.0,15.9625,15.9724,15.9327,15.9327,263753.0
2023-10-19 15:55:00,16.04,16.05,15.99,15.99,741321.0,15.9327,15.9426,15.883,15.883,741321.0
2023-10-20 09:30:00,16.04,16.11,15.95,16.1,675515.0,15.9327,16.0022,15.8433,15.9923,675515.0
2023-10-20 09:35:00,16.1,16.16,16.07,16.14,88072.0,15.9923,16.0519,15.9625,16.032,88072.0
2023-10-20 09:40:00,16.13,16.14,16.05,16.05,91069.0,16.0221,16.032,15.9426,15.9426,91069.0
2023-10-20 09:45:00,16.06,16.09,16.05,16.07,70763.0,15.9526,15.9824,15.9426,15.9625,70763.0
2023-10-20 09:50:00,16.08,16.11,16.07,16.09,49449.0,15.9724,16.0022,15.9625,15.9824,49449.0
2023-10-20 09:55:00,16.09,16.1,16.05,16.09,55171.0,15.9824,15.9923,15.9426,15.9824,55171.0
2023-10-20 10:00:00,16.09,16.09,16.04,16.07,76553.0,15.9824,15.9824,15.9327,15.9625,76553.0
2023-10-20 10:05:00,16.07,16.09,16.05,16.09,36828.0,15.9625,15.9824,15.9426,15.9824,36828.0
2023-10-20 10:10:00,16.09,16.1,16.04,16.06,69938.0,15.9824,15.9923,15.9327,15.9526,69938.0
2023-10-20 10:15:00,16.07,16.07,16.03,16.05,49179.0,15.9625,15.9625,15.9228,15.9426,49179.0
2023-10-20 10:20:00,16.05,16.05,16.01,16.05,43124.0,15.9426,15.9426,15.9029,15.9426,43124.0
2023-10-20 10:25:00,16.05,16.08,16.05,16.07,23053.0,15.9426,15.9724,15.9426,15.9625,23053.0
2023-10-20 10:30:00,16.07,16.11,16.06,16.11,49684.0,15.9625,16.0022,15.9526,16.0022,49684.0
2023-10-20 10:35:00,16.11,16.11,16.09,16.11,117831.0,16.0022,16.0022,15.9824,16.0022,117831.0
2023-10-20 10:40:00,16.1,16.11,16.07,16.09,87896.0,15.9923,16.0022,15.9625,15.9824,87896.0
2023-10-20 10:45:00,16.09,16.17,16.08,16.16,60946.0,15.9824,16.0618,15.9724,16.0519,60946.0
2023-10-20 10:50:00,16.16,16.18,16.14,16.16,90369.0,16.0519,16.0718,16.032,16.0519,90369.0
2023-10-20 10:55:00,16.16,16.17,16.13,16.14,80071.0,16.0519,16.0618,16.0221,16.032,80071.0
2023-10-20 11:00:00,16.14,16.16,16.13,16.14,100197.0,16.032,16.0519,16.0221,16.032,100197.0
2023-10-20 11:05:00,16.14,16.14,16.1,16.12,51023.0,16.032,16.032,15.9923,16.0122,51023.0
2023-10-20 11:10:00,16.12,16.12,16.1,16.11,94634.0,16.0122,16.0122,15.9923,16.0022,94634.0
2023-10-20 11:15:00,16.11,16.14,16.11,16.14,101898.0,16.0022,16.032,16.0022,16.032,101898.0
2023-10-20 11:20:00,16.13,16.15,16.12,16.14,44106.0,16.0221,16.042,16.0122,16.032,44106.0
2023-10-20 11:25:00,16.14,16.16,16.13,16.14,60814.0,16.032,16.0519,16.0221,16.032,60814.0
2023-10-20 11:30:00,16.14,16.14,16.1,16.11,76014.0,16.032,16.032,15.9923,16.0022,76014.0
2023-10-20 11:35:00,16.12,16.13,16.1,16.11,46729.0,16.0122,16.0221,15.9923,16.0022,46729.0
2023-10-20 11:40:00,16.12,16.12,16.08,16.08,52053.0,16.0122,16.0122,15.9724,15.9724,52053.0
2023-10-20 11:45:00,16.08,16.11,16.08,16.11,34998.0,15.9724,16.0022,15.9724,16.0022,34998.0
2023-10-20 11:50:00,16.11,16.11,16.04,16.07,76997.0,16.0022,16.0022,15.9327,15.9625,76997.0
2023-10-20 11:55:00,16.07,16.11,16.07,16.1,181325.0,15.9625,16.0022,15.9625,15.9923,181325.0
2023-10-20 12:00:00,16.1,16.11,16.07,16.09,49379.0,15.9923,16.0022,15.9625,15.9824,49379.0
2023-10-20 12:05:00,16.08,16.08,16.05,16.07,30824.0,15.9724,15.9724,15.9426,15.9625,30824.0
2023-10-20 12:10:00,16.07,16.07,16.06,16.07,16244.0,15.9625,15.9625,15.9526,15.9625,16244.0
2023-10-20 12:15:00,16.07,16.08,16.06,16.08,19897.0,15.9625,15.9724,15.9526,15.9724,19897.0
2023-10-20 12:20:00,16.07,16.11,16.07,16.1,132579.0,15.9625,16.0022,15.9625,15.9923,132579.0
2023-10-20 12:25:00,16.11,16.11,16.05,16.09,73390.0,16.0022,16.0022,15.9426,15.9824,73390.0
2023-10-20 12:30:00,16.09,16.11,16.08,16.1,219359.0,15.9824,16.0022,15.9724,15.9923,219359.0
2023-10-20 12:35:00,16.1,16.13,16.09,16.11,94620.0,15.9923,16.0221,15.9824,16.0022,94620.0
2023-10-20 12:40:00,16.1,16.11,16.09,16.1,30159.0,15.9923,16.0022,15.9824,15.9923,30159.0
2023-10-20 12:45:00,16.09,16.13,16.09,16.11,106904.0,15.9824,16.0221,15.9824,16.0022,106904.0
2023-10-20 12:50:00,16.11,16.12,16.1,16.11,37741.0,16.0022,16.0122,15.9923,16.0022,37741.0
2023-10-20 12:55:00,16.1,16.13,16.09,16.12,80285.0,15.9923,16.0221,15.9824,16.0122,80285.0
2023-10-20 13:00:00,16.12,16.12,16.08,16.09,196775.0,16.0122,16.0122,15.9724,15.9824,196775.0
2023-10-20 13:05:00,16.09,16.09,16.07,16.08,55734.0,15.9824,15.9824,15.9625,15.9724,55734.0
2023-10-20 13:10:00,16.09,16.11,16.08,16.11,142068.0,15.9824,16.0022,15.9724,16.0022,142068.0
2023-10-20 13:15:00,16.11,16.14,16.1,16.13,100245.0,16.0022,16.032,15.9923,16.0221,100245.0
2023-10-20 13:20:00,16.13,16.13,16.09,16.11,146699.0,16.0221,16.0221,15.9824,16.0022,146699.0
2023-10-20 13:25:00,16.11,16.12,16.09,16.11,137378.0,16.0022,16.0122,15.9824,16.0022,137378.0
2023-10-20 13:30:00,16.11,16.12,16.07,16.09,93637.0,16.0022,16.0122,15.9625,15.9824,93637.0
2023-10-20 13:35:00,16.08,16.1,16.07,16.09,83762.0,15.9724,15.9923,15.9625,15.9824,83762.0
2023-10-20 13:40:00,16.09,16.11,16.08,16.11,66268.0,15.9824,16.0022,15.9724,16.0022,66268.0
2023-10-20 13:45:00,16.11,16.11,16.09,16.1,31552.0,16.0022,16.0022,15.9824,15.9923,31552.0
2023-10-20 13:50:00,16.1,16.11,16.08,16.1,47943.0,15.9923,16.0022,15.9724,15.9923,47943.0
2023-10-20 13:55:00,16.11,16.12,16.1,16.12,36532.0,16.0022,16.0122,15.9923,16.0122,36532.0
2023-10-20 14:00:00,16.12,16.12,16.08,16.09,75685.0,16.0122,16.0122,15.9724,15.9824,75685.0
2023-10-20 14:05:00,16.09,16.09,16.07,16.08,58071.0,15.9824,15.9824,15.9625,15.9724,58071.0
2023-10-20 14:10:00,16.08,16.09,16.04,16.04,46634.0,15.9724,15.9824,15.9327,15.9327,46634.0
2023-10-20 14:15:00,16.05,16.06,16.03,16.03,41513.0,15.9426,15.9526,15.9228,15.9228,41513.0
2023-10-20 14:20:00,16.03,16.05,16.01,16.02,55872.0,15.9228,15.9426,15.9029,15.9128,55872.0
2023-10-20 14:25:00,16.03,16.03,16.01,16.03,16195.0,15.9228,15.9228,15.9029,15.9228,16195.0
2023-10-20 14:30:00,16.03,16.05,16.01,16.05,67657.0,15.9228,15.9426,15.9029,15.9426,67657.0
2023-10-20 14:35:00,16.05,16.06,16.03,16.03,56824.0,15.9426,15.9526,15.9228,15.9228,56824.0
2023-10-20 14:40:00,16.04,16.05,16.03,16.05,35265.0,15.9327,15.9426,15.9228,15.9426,35265.0
2023-10-20 14:45:00,16.05,16.08,16.04,16.06,127483.0,15.9426,15.9724,15.9327,15.9526,127483.0
2023-10-20 14:50:00,16.07,16.07,16.04,16.05,52433.0,15.9625,15.9625,15.9327,15.9426,52433.0
2023-10-20 14:55:00,16.05,16.07,16.04,16.04,35646.0,15.9426,15.9625,15.9327,15.9327,35646.0
2023-10-20 15:00:00,16.05,16.06,16.03,16.03,57309.0,15.9426,15.9526,15.9228,15.9228,57309.0
2023-10-20 15:05:00,16.04,16.05,16.02,16.03,30559.0,15.9327,15.9426,15.9128,15.9228,30559.0
2023-10-20 15:10:00,16.02,16.04,16.0,16.03,65829.0,15.9128,15.9327,15.893,15.9228,65829.0
2023-10-20 15:15:00,16.03,16.05,16.01,16.05,61194.0,15.9228,15.9426,15.9029,15.9426,61194.0
2023-10-20 15:20:00,16.05,16.05,16.0,16.0,61079.0,15.9426,15.9426,15.893,15.893,61079.0
2023-10-20 15:25:00,16.0,16.03,15.99,16.02,91819.0,15.893,15.9228,15.883,15.9128,91819.0
2023-10-20 15:30:00,16.02,16.03,16.0,16.02,74256.0,15.9128,15.9228,15.893,15.9128,74256.0
2023-10-20 15:35:00,16.02,16.02,15.98,15.98,123429.0,15.9128,15.9128,15.8731,15.8731,123429.0
2023-10-20 15:40:00,15.99,15.99,15.95,15.96,101768.0,15.883,15.883,15.8433,15.8532,101768.0
2023-10-20 15:45:00,15.96,16.0,15.95,15.99,253156.0,15.8532,15.893,15.8433,15.883,253156.0
2023-10-20 15:50:00,15.99,16.0,15.97,15.98,603747.0,15.883,15.893,15.8632,15.8731,603747.0
2023-10-20 15:55:00,15.98,16.02,15.97,16.02,1586703.0,15.8731,15.9128,15.8632,15.9128,1586703.0
2023-10-23 09:30:00,15.7,15.82,15.62,15.62,209622.0,15.595,15.7142,15.5155,15.5155,209622.0
2023-10-23 09:35:00,15.63,15.71,15.62,15.7,133708.0,15.5254,15.6049,15.5155,15.595,133708.0
2023-10-23 09:40:00,15.7,15.74,15.69,15.71,125810.0,15.595,15.6347,15.585,15.6049,125810.0
2023-10-23 09:45:00,15.71,15.77,15.68,15.77,83439.0,15.6049,15.6645,15.5751,15.6645,83439.0
2023-10-23 09:50:00,15.77,15.78,15.66,15.71,315466.0,15.6645,15.6744,15.5552,15.6049,315466.0
2023-10-23 09:55:00,15.71,15.8,15.7,15.77,825031.0,15.6049,15.6943,15.595,15.6645,825031.0
2023-10-23 10:00:00,15.77,15.81,15.74,15.74,155276.0,15.6645,15.7042,15.6347,15.6347,155276.0
2023-10-23 10:05:00,15.75,15.8,15.75,15.79,134815.0,15.6446,15.6943,15.6446,15.6844,134815.0
2023-10-23 10:10:00,15.8,15.81,15.77,15.81,110764.0,15.6943,15.7042,15.6645,15.7042,110764.0
2023-10-23 10:15:00,15.8,15.81,15.77,15.79,157566.0,15.6943,15.7042,15.6645,15.6844,157566.0
2023-10-23 10:20:00,15.78,15.79,15.76,15.77,163256.0,15.6744,15.6844,15.6546,15.6645,163256.0
2023-10-23 10:25:00,15.77,15.79,15.74,15.75,174203.0,15.6645,15.6844,15.6347,15.6446,174203.0
2023-10-23 10:30:00,15.74,15.76,15.7,15.7,111306.0,15.6347,15.6546,15.595,15.595,111306.0
2023-10-23 10:35:00,15.71,15.73,15.69,15.72,137262.0,15.6049,15.6248,15.585,15.6148,137262.0
2023-10-23 10:40:00,15.72,15.79,15.72,15.79,287810.0,15.6148,15.6844,15.6148,15.6844,287810.0
2023-10-23 10:45:00,15.79,15.8,15.77,15.79,178858.0,15.6844,15.6943,15.6645,15.6844,178858.0
2023-10-23 10:50:00,15.8,15.83,15.79,15.81,119959.0,15.6943,15.7241,15.6844,15.7042,119959.0
2023-10-23 10:55:00,15.81,15.82,15.8,15.81,89176.0,15.7042,15.7142,15.6943,15.7042,89176.0
2023-10-23 11:00:00,15.81,15.84,15.8,15.84,144695.0,15.7042,15.734,15.6943,15.734,144695.0
2023-10-23 11:05:00,15.84,15.86,15.83,15.86,155464.0,15.734,15.7539,15.7241,15.7539,155464.0
2023-10-23 11:10:00,15.86,15.87,15.84,15.87,84600.0,15.7539,15.7638,15.734,15.7638,84600.0
2023-10-23 11:15:00,15.87,15.88,15.84,15.88,141895.0,15.7638,15.7738,15.734,15.7738,141895.0
2023-10-23 11:20:00,15.88,15.92,15.87,15.9,115562.0,15.7738,15.8135,15.7638,15.7936,115562.0
2023-10-23 11:25:00,15.91,15.93,15.89,15.92,199557.0,15.8036,15.8234,15.7837,15.8135,199557.0
2023-10-23 11:30:00,15.92,15.94,15.91,15.93,87663.0,15.8135,15.8334,15.8036,15.8234,87663.0
2023-10-23 11:35:00,15.94,15.96,15.93,15.95,78967.0,15.8334,15.8532,15.8234,15.8433,78967.0
2023-10-23 11:40:00,15.95,15.96,15.91,15.92,170910.0,15.8433,15.8532,15.8036,15.8135,170910.0
2023-10-23 11:45:00,15.91,15.91,15.87,15.88,75936.0,15.8036,15.8036,15.7638,15.7738,75936.0
2023-10-23 11:50:00,15.88,15.9,15.86,15.9,73644.0,15.7738,15.7936,15.7539,15.7936,73644.0
2023-10-23 11:55:00,15.9,15.91,15.89,15.9,32827.0,15.7936,15.8036,15.7837,15.7936,32827.0
2023-10-23 12:00:00,15.9,15.9,15.87,15.88,424578.0,15.7936,15.7936,15.7638,15.7738,424578.0
2023-10-23 12:05:00,15.88,15.89,15.85,15.86,98826.0,15.7738,15.7837,15.744,15.7539,98826.0
2023-10-23 12:10:00,15.86,15.86,15.83,15.85,251557.0,15.7539,15.7539,15.7241,15.744,251557.0
2023-10-23 12:15:00,15.85,15.85,15.83,15.84,65287.0,15.744,15.744,15.7241,15.734,65287.0
2023-10-23 12:20:00,15.84,15.86,15.82,15.85,44983.0,15.734,15.7539,15.7142,15.744,44983.0
2023-10-23 12:25:00,15.85,15.86,15.84,15.85,45957.0,15.744,15.7539,15.734,15.744,45957.0
2023-10-23 12:30:00,15.85,15.88,15.85,15.87,116625.0,15.744,15.7738,15.744,15.7638,116625.0
2023-10-23 12:35:00,15.87,15.9,15.87,15.9,44141.0,15.7638,15.7936,15.7638,15.7936,44141.0
2023-10-23 12:40:00,15.9,15.9,15.89,15.9,21429.0,15.7936,15.7936,15.7837,15.7936,21429.0
2023-10-23 12:45:00,15.9,15.9,15.86,15.87,112506.0,15.7936,15.7936,15.7539,15.7638,112506.0
2023-10-23 12:50:00,15.87,15.87,15.85,15.87,40200.0,15.7638,15.7638,15.744,15.7638,40200.0
2023-10-23 12:55:00,15.87,15.89,15.86,15.89,86521.0,15.7638,15.7837,15.7539,15.7837,86521.0
2023-10-23 13:00:00,15.89,15.9,15.88,15.9,30822.0,15.7837,15.7936,15.7738,15.7936,30822.0
2023-10-23 13:05:00,15.9,15.9,15.88,15.89,68871.0,15.7936,15.7936,15.7738,15.7837,68871.0
2023-10-23 13:10:00,15.89,15.9,15.87,15.89,52064.0,15.7837,15.7936,15.7638,15.7837,52064.0
2023-10-23 13:15:00,15.89,15.89,15.87,15.88,31289.0,15.7837,15.7837,15.7638,15.7738,31289.0
2023-10-23 13:20:00,15.88,15.88,15.85,15.86,67393.0,15.7738,15.7738,15.744,15.7539,67393.0
2023-10-23 13:25:00,15.86,15.86,15.84,15.86,66735.0,15.7539,15.7539,15.734,15.7539,66735.0
2023-10-23 13:30:00,15.85,15.87,15.82,15.85,137665.0,15.744,15.7638,15.7142,15.744,137665.0
2023-10-23 13:35:00,15.85,15.88,15.85,15.87,85627.0,15.744,15.7738,15.744,15.7638,85627.0
2023-10-23 13:40:00,15.87,15.9,15.87,15.89,66700.0,15.7638,15.7936,15.7638,15.7837,66700.0
2023-10-23 13:45:00,15.89,15.9,15.87,15.88,75047.0,15.7837,15.7936,15.7638,15.7738,75047.0
2023-10-23 13:50:00,15.88,15.89,15.85,15.86,139623.0,15.7738,15.7837,15.744,15.7539,139623.0
2023-10-23 13:55:00,15.86,15.86,15.84,15.86,108045.0,15.7539,15.7539,15.734,15.7539,108045.0
2023-10-23 14:00:00,15.86,15.86,15.81,15.82,96183.0,15.7539,15.7539,15.7042,15.7142,96183.0
2023-10-23 14:05:00,15.82,15.85,15.81,15.85,27647.0,15.7142,15.744,15.7042,15.744,27647.0
2023-10-23 14:10:00,15.85,15.85,15.83,15.83,64749.0,15.744,15.744,15.7241,15.7241,64749.0
2023-10-23 14:15:00,15.84,15.84,15.82,15.83,47457.0,15.734,15.734,15.7142,15.7241,47457.0
2023-10-23 14:20:00,15.83,15.85,15.82,15.84,37919.0,15.7241,15.744,15.7142,15.734,37919.0
2023-10-23 14:25:00,15.84,15.85,15.82,15.82,73411.0,15.734,15.744,15.7142,15.7142,73411.0
2023-10-23 14:30:00,15.83,15.85,15.82,15.84,46597.0,15.7241,15.744,15.7142,15.734,46597.0
2023-10-23 14:35:00,15.85,15.88,15.84,15.88,63505.0,15.744,15.7738,15.734,15.7738,63505.0
2023-10-23 14:40:00,15.88,15.91,15.85,15.86,60786.0,15.7738,15.8036,15.744,15.7539,60786.0
2023-10-23 14:45:00,15.86,15.88,15.85,15.88,37351.0,15.7539,15.7738,15.744,15.7738,37351.0
2023-10-23 14:50:00,15.88,15.88,15.86,15.88,24341.0,15.7738,15.7738,15.7539,15.7738,24341.0
2023-10-23 14:55:00,15.88,15.88,15.86,15.87,71049.0,15.7738,15.7738,15.7539,15.7638,71049.0
2023-10-23 15:00:00,15.87,15.87,15.84,15.87,65274.0,15.7638,15.7638,15.734,15.7638,65274.0
2023-10-23 15:05:00,15.87,15.87,15.83,15.84,75353.0,15.7638,15.7638,15.7241,15.734,75353.0
2023-10-23 15:10:00,15.84,15.84,15.8,15.83,161298.0,15.734,15.734,15.6943,15.7241,161298.0
2023-10-23 15:15:00,15.83,15.83,15.8,15.81,43635.0,15.7241,15.7241,15.6943,15.7042,43635.0
2023-10-23 15:20:00,15.81,15.81,15.74,15.77,124513.0,15.7042,15.7042,15.6347,15.6645,124513.0
2023-10-23 15:25:00,15.77,15.78,15.75,15.76,72233.0,15.6645,15.6744,15.6446,15.6546,72233.0
2023-10-23 15:30:00,15.76,15.77,15.75,15.76,110026.0,15.6546,15.6645,15.6446,15.6546,110026.0
2023-10-23 15:35:00,15.76,15.76,15.72,15.73,116133.0,15.6546,15.6546,15.6148,15.6248,116133.0
2023-10-23 15:40:00,15.73,15.77,15.72,15.76,177320.0,15.6248,15.6645,15.6148,15.6546,177320.0
2023-10-23 15:45:00,15.76,15.78,15.75,15.77,167068.0,15.6546,15.6744,15.6446,15.6645,167068.0
2023-10-23 15:50:00,15.76,15.77,15.73,15.73,291563.0,15.6546,15.6645,15.6248,15.6248,291563.0
2023-10-23 15:55:00,15.73,15.75,15.73,15.74,590447.0,15.6248,15.6446,15.6248,15.6347,590447.0
2023-10-24 09:30:00,15.96,15.99,15.89,15.94,155273.0,15.8532,15.883,15.7837,15.8334,155273.0
2023-10-24 09:35:00,15.94,16.03,15.93,16.03,154998.0,15.8334,15.9228,15.8234,15.9228,154998.0
2023-10-24 09:40:00,16.03,16.03,15.97,15.98,113349.0,15.9228,15.9228,15.8632,15.8731,113349.0
2023-10-24 09:45:00,15.98,16.04,15.94,16.04,138177.0,15.8731,15.9327,15.8334,15.9327,138177.0
2023-10-24 09:50:00,16.04,16.07,16.03,16.05,99144.0,15.9327,15.9625,15.9228,15.9426,99144.0
2023-10-24 09:55:00,16.05,16.08,16.04,16.07,88221.0,15.9426,15.9724,15.9327,15.9625,88221.0
2023-10-24 10:00:00,16.07,16.08,15.98,16.0,116141.0,15.9625,15.9724,15.8731,15.893,116141.0
2023-10-24 10:05:00,16.0,16.04,15.99,16.04,58912.0,15.893,15.9327,15.883,15.9327,58912.0
2023-10-24 10:10:00,16.04,16.06,16.01,16.05,299590.0,15.9327,15.9526,15.9029,15.9426,299590.0
2023-10-24 10:15:00,16.05,16.08,16.03,16.07,100202.0,15.9426,15.9724,15.9228,15.9625,100202.0
2023-10-24 10:20:00,16.08,16.1,16.03,16.1,67349.0,15.9724,15.9923,15.9228,15.9923,67349.0
2023-10-24 10:25:00,16.1,16.1,16.08,16.1,178781.0,15.9923,15.9923,15.9724,15.9923,178781.0
2023-10-24 10:30:00,16.1,16.1,16.06,16.1,99088.0,15.9923,15.9923,15.9526,15.9923,99088.0
2023-10-24 10:35:00,16.1,16.13,16.09,16.11,127190.0,15.9923,16.0221,15.9824,16.0022,127190.0
2023-10-24 10:40:00,16.12,16.12,16.06,16.09,158486.0,16.0122,16.0122,15.9526,15.9824,158486.0
2023-10-24 10:45:00,16.09,16.09,16.05,16.09,53795.0,15.9824,15.9824,15.9426,15.9824,53795.0
2023-10-24 10:50:00,16.09,16.11,16.08,16.1,197261.0,15.9824,16.0022,15.9724,15.9923,197261.0
2023-10-24 10:55:00,16.1,16.12,16.08,16.09,143796.0,15.9923,16.0122,15.9724,15.9824,143796.0
2023-10-24 11:00:00,16.09,16.1,16.07,16.09,137265.0,15.9824,15.9923,15.9625,15.9824,137265.0
2023-10-24 11:05:00,16.08,16.14,16.08,16.14,78462.0,15.9724,16.032,15.9724,16.032,78462.0
2023-10-24 11:10:00,16.13,16.14,16.1,16.1,123061.0,16.0221,16.032,15.9923,15.9923,123061.0
2023-10-24 11:15:00,16.1,16.15,16.1,16.14,107582.0,15.9923,16.042,15.9923,16.032,107582.0
2023-10-24 11:20:00,16.15,16.17,16.13,16.16,440376.0,16.042,16.0618,16.0221,16.0519,440376.0
2023-10-24 11:25:00,16.16,16.17,16.14,16.16,91460.0,16.0519,16.0618,16.032,16.0519,91460.0
2023-10-24 11:30:00,16.16,16.18,16.15,16.16,72840.0,16.0519,16.0718,16.042,16.0519,72840.0
2023-10-24 11:35:00,16.16,16.18,16.11,16.14,129133.0,16.0519,16.0718,16.0022,16.032,129133.0
2023-10-24 11:40:00,16.15,16.18,16.14,16.17,38223.0,16.042,16.0718,16.032,16.0618,38223.0
2023-10-24 11:45:00,16.18,16.19,16.14,16.14,71940.0,16.0718,16.0817,16.032,16.032,71940.0
2023-10-24 11:50:00,16.14,16.15,16.12,16.14,72039.0,16.032,16.042,16.0122,16.032,72039.0
2023-10-24 11:55:00,16.14,16.17,16.13,16.16,50652.0,16.032,16.0618,16.0221,16.0519,50652.0
2023-10-24 12:00:00,16.17,16.19,16.15,16.18,65915.0,16.0618,16.0817,16.042,16.0718,65915.0
2023-10-24 12:05:00,16.19,16.2,16.17,16.18,72227.0,16.0817,16.0916,16.0618,16.0718,72227.0
2023-10-24 12:10:00,16.18,16.19,16.17,16.19,108614.0,16.0718,16.0817,16.0618,16.0817,108614.0
2023-10-24 12:15:00,16.19,16.2,16.14,16.14,108730.0,16.0817,16.0916,16.032,16.032,108730.0
2023-10-24 12:20:00,16.14,16.15,16.11,16.11,82501.0,16.032,16.042,16.0022,16.0022,82501.0
2023-10-24 12:25:00,16.12,16.15,16.12,16.14,47099.0,16.0122,16.042,16.0122,16.032,47099.0
2023-10-24 12:30:00,16.13,16.16,16.13,16.14,44310.0,16.0221,16.0519,16.0221,16.032,44310.0
2023-10-24 12:35:00,16.15,16.16,16.12,16.14,80321.0,16.042,16.0519,16.0122,16.032,80321.0
2023-10-24 12:40:00,16.14,16.15,16.12,16.14,25742.0,16.032,16.042,16.0122,16.032,25742.0
2023-10-24 12:45:00,16.13,16.14,16.09,16.1,65055.0,16.0221,16.032,15.9824,15.9923,65055.0
2023-10-24 12:50:00,16.1,16.11,16.09,16.1,87620.0,15.9923,16.0022,15.9824,15.9923,87620.0
2023-10-24 12:55:00,16.11,16.12,16.09,16.12,31080.0,16.0022,16.0122,15.9824,16.0122,31080.0
2023-10-24 13:00:00,16.12,16.16,16.1,16.15,78790.0,16.0122,16.0519,15.9923,16.042,78790.0
2023-10-24 13:05:00,16.14,16.18,16.14,16.16,105835.0,16.032,16.0718,16.032,16.0519,105835.0
2023-10-24 13:10:00,16.16,16.17,16.12,16.13,115893.0,16.0519,16.0618,16.0122,16.0221,115893.0
2023-10-24 13:15:00,16.13,16.15,16.12,16.15,51508.0,16.0221,16.042,16.0122,16.042,51508.0
2023-10-24 13:20:00,16.15,16.18,16.14,16.17,67564.0,16.042,16.0718,16.032,16.0618,67564.0
2023-10-24 13:25:00,16.16,16.18,16.15,16.16,75138.0,16.0519,16.0718,16.042,16.0519,75138.0
2023-10-24 13:30:00,16.17,16.18,16.16,16.17,67884.0,16.0618,16.0718,16.0519,16.0618,67884.0
2023-10-24 13:35:00,16.16,16.18,16.16,16.18,43749.0,16.0519,16.0718,16.0519,16.0718,43749.0
2023-10-24 13:40:00,16.18,16.19,16.16,16.19,105577.0,16.0718,16.0817,16.0519,16.0817,105577.0
2023-10-24 13:45:00,16.19,16.2,16.17,16.19,70798.0,16.0817,16.0916,16.0618,16.0817,70798.0
2023-10-24 13:50:00,16.19,16.2,16.18,16.19,42561.0,16.0817,16.0916,16.0718,16.0817,42561.0
2023-10-24 13:55:00,16.19,16.2,16.17,16.18,30540.0,16.0817,16.0916,16.0618,16.0718,30540.0
2023-10-24 14:00:00,16.18,16.18,16.15,16.16,83027.0,16.0718,16.0718,16.042,16.0519,83027.0
2023-10-24 14:05:00,16.16,16.18,16.16,16.17,59641.0,16.0519,16.0718,16.0519,16.0618,59641.0
2023-10-24 14:10:00,16.16,16.19,16.16,16.19,25704.0,16.0519,16.0817,16.0519,16.0817,25704.0
2023-10-24 14:15:00,16.18,16.19,16.17,16.19,33480.0,16.0718,16.0817,16.0618,16.0817,33480.0
2023-10-24 14:20:00,16.18,16.19,16.16,16.18,32822.0,16.0718,16.0817,16.0519,16.0718,32822.0
2023-10-24 14:25:00,16.18,16.18,16.16,16.16,17985.0,16.0718,16.0718,16.0519,16.0519,17985.0
2023-10-24 14:30:00,16.17,16.21,16.17,16.2,83398.0,16.0618,16.1016,16.0618,16.0916,83398.0
2023-10-24 14:35:00,16.2,16.2,16.18,16.19,34207.0,16.0916,16.0916,16.0718,16.0817,34207.0
2023-10-24 14:40:00,16.19,16.21,16.18,16.21,25682.0,16.0817,16.1016,16.0718,16.1016,25682.0
2023-10-24 14:45:00,16.21,16.22,16.19,16.21,53935.0,16.1016,16.1115,16.0817,16.1016,53935.0
2023-10-24 14:50:00,16.2,16.22,16.19,16.21,56890.0,16.0916,16.1115,16.0817,16.1016,56890.0
2023-10-24 14:55:00,16.21,16.22,16.2,16.21,33991.0,16.1016,16.1115,16.0916,16.1016,33991.0
2023-10-24 15:00:00,16.21,16.23,16.2,16.21,71874.0,16.1016,16.1214,16.0916,16.1016,71874.0
2023-10-24 15:05:00,16.2,16.21,16.18,16.21,99867.0,16.0916,16.1016,16.0718,16.1016,99867.0
2023-10-24 15:10:00,16.21,16.22,16.2,16.21,172696.0,16.1016,16.1115,16.0916,16.1016,172696.0
2023-10-24 15:15:00,16.21,16.23,16.19,16.2,171969.0,16.1016,16.1214,16.0817,16.0916,171969.0
2023-10-24 15:20:00,16.2,16.22,16.18,16.21,141107.0,16.0916,16.1115,16.0718,16.1016,141107.0
2023-10-24 15:25:00,16.21,16.22,16.2,16.21,96575.0,16.1016,16.1115,16.0916,16.1016,96575.0
2023-10-24 15:30:00,16.21,16.22,16.2,16.21,88272.0,16.1016,16.1115,16.0916,16.1016,88272.0
2023-10-24 15:35:00,16.21,16.23,16.21,16.21,152078.0,16.1016,16.1214,16.1016,16.1016,152078.0
2023-10-24 15:40:00,16.22,16.22,16.19,16.21,170473.0,16.1115,16.1115,16.0817,16.1016,170473.0
2023-10-24 15:45:00,16.21,16.22,16.19,16.2,261737.0,16.1016,16.1115,16.0817,16.0916,261737.0
2023-10-24 15:50:00,16.2,16.21,16.18,16.19,427453.0,16.0916,16.1016,16.0718,16.0817,427453.0
2023-10-24 15:55:00,16.19,16.21,16.18,16.19,750306.0,16.0817,16.1016,16.0718,16.0817,750306.0
2023-10-25 09:30:00,16.1,16.15,16.0,16.09,281633.0,15.9923,16.042,15.893,15.9824,281633.0
2023-10-25 09:35:00,16.09,16.12,16.06,16.1,73882.0,15.9824,16.0122,15.9526,15.9923,73882.0
2023-10-25 09:40:00,16.1,16.13,16.07,16.08,96106.0,15.9923,16.0221,15.9625,15.9724,96106.0
2023-10-25 09:45:00,16.08,16.08,16.04,16.07,77974.0,15.9724,15.9724,15.9327,15.9625,77974.0
2023-10-25 09:50:00,16.07,16.09,16.06,16.07,160011.0,15.9625,15.9824,15.9526,15.9625,160011.0
2023-10-25 09:55:00,16.07,16.08,16.05,16.07,93768.0,15.9625,15.9724,15.9426,15.9625,93768.0
2023-10-25 10:00:00,16.06,16.07,16.04,16.05,70801.0,15.9526,15.9625,15.9327,15.9426,70801.0
2023-10-25 10:05:00,16.05,16.06,16.03,16.05,62127.0,15.9426,15.9526,15.9228,15.9426,62127.0
2023-10-25 10:10:00,16.05,16.06,16.0,16.02,53442.0,15.9426,15.9526,15.893,15.9128,53442.0
2023-10-25 10:15:00,16.02,16.05,16.0,16.05,150530.0,15.9128,15.9426,15.893,15.9426,150530.0
2023-10-25 10:20:00,16.04,16.07,16.03,16.07,125422.0,15.9327,15.9625,15.9228,15.9625,125422.0
2023-10-25 10:25:00,16.07,16.08,16.05,16.08,103532.0,15.9625,15.9724,15.9426,15.9724,103532.0
2023-10-25 10:30:00,16.07,16.11,16.06,16.09,97498.0,15.9625,16.0022,15.9526,15.9824,97498.0
2023-10-25 10:35:00,16.1,16.17,16.09,16.14,172170.0,15.9923,16.0618,15.9824,16.032,172170.0
2023-10-25 10:40:00,16.14,16.16,16.13,16.14,153214.0,16.032,16.0519,16.0221,16.032,153214.0
2023-10-25 10:45:00,16.14,16.15,16.11,16.13,287862.0,16.032,16.042,16.0022,16.0221,287862.0
2023-10-25 10:50:00,16.12,16.14,16.11,16.11,70864.0,16.0122,16.032,16.0022,16.0022,70864.0
2023-10-25 10:55:00,16.11,16.11,16.08,16.1,102781.0,16.0022,16.0022,15.9724,15.9923,102781.0
2023-10-25 11:00:00,16.1,16.15,16.09,16.11,253189.0,15.9923,16.042,15.9824,16.0022,253189.0
2023-10-25 11:05:00,16.11,16.14,16.09,16.14,1267645.0,16.0022,16.032,15.9824,16.032,1267645.0
2023-10-25 11:10:00,16.14,16.18,16.13,16.18,84859.0,16.032,16.0718,16.0221,16.0718,84859.0
2023-10-25 11:15:00,16.18,16.19,16.16,16.19,63486.0,16.0718,16.0817,16.0519,16.0817,63486.0
2023-10-25 11:20:00,16.18,16.19,16.15,16.16,140037.0,16.0718,16.0817,16.042,16.0519,140037.0
2023-10-25 11:25:00,16.16,16.19,16.16,16.18,116980.0,16.0519,16.0817,16.0519,16.0718,116980.0
2023-10-25 11:30:00,16.18,16.18,16.14,16.14,69347.0,16.0718,16.0718,16.032,16.032,69347.0
2023-10-25 11:35:00,16.14,16.15,16.11,16.13,102974.0,16.032,16.042,16.0022,16.0221,102974.0
2023-10-25 11:40:00,16.12,16.13,16.1,16.11,74373.0,16.0122,16.0221,15.9923,16.0022,74373.0
2023-10-25 11:45:00,16.11,16.12,16.1,16.11,69176.0,16.0022,16.0122,15.9923,16.0022,69176.0
2023-10-25 11:50:00,16.11,16.15,16.1,16.14,77977.0,16.0022,16.042,15.9923,16.032,77977.0
2023-10-25 11:55:00,16.14,16.16,16.11,16.13,100984.0,16.032,16.0519,16.0022,16.0221,100984.0
2023-10-25 12:00:00,16.12,16.12,16.1,16.11,32454.0,16.0122,16.0122,15.9923,16.0022,32454.0
2023-10-25 12:05:00,16.1,16.12,16.07,16.09,398233.0,15.9923,16.0122,15.9625,15.9824,398233.0
2023-10-25 12:10:00,16.09,16.09,16.05,16.07,56314.0,15.9824,15.9824,15.9426,15.9625,56314.0
2023-10-25 12:15:00,16.07,16.08,16.05,16.05,50707.0,15.9625,15.9724,15.9426,15.9426,50707.0
2023-10-25 12:20:00,16.05,16.09,16.04,16.07,109429.0,15.9426,15.9824,15.9327,15.9625,109429.0
2023-10-25 12:25:00,16.07,16.07,16.04,16.05,68114.0,15.9625,15.9625,15.9327,15.9426,68114.0
2023-10-25 12:30:00,16.05,16.08,16.05,16.07,98332.0,15.9426,15.9724,15.9426,15.9625,98332.0
2023-10-25 12:35:00,16.07,16.09,16.07,16.08,63194.0,15.9625,15.9824,15.9625,15.9724,63194.0
2023-10-25 12:40:00,16.07,16.09,16.05,16.08,159339.0,15.9625,15.9824,15.9426,15.9724,159339.0
2023-10-25 12:45:00,16.07,16.08,16.06,16.07,38121.0,15.9625,15.9724,15.9526,15.9625,38121.0
2023-10-25 12:50:00,16.07,16.08,16.05,16.05,66028.0,15.9625,15.9724,15.9426,15.9426,66028.0
2023-10-25 12:55:00,16.05,16.06,16.04,16.06,29612.0,15.9426,15.9526,15.9327,15.9526,29612.0
2023-10-25 13:00:00,16.05,16.06,16.04,16.05,53541.0,15.9426,15.9526,15.9327,15.9426,53541.0
2023-10-25 13:05:00,16.05,16.06,16.03,16.05,114878.0,15.9426,15.9526,15.9228,15.9426,114878.0
2023-10-25 13:10:00,16.05,16.05,16.02,16.04,100527.0,15.9426,15.9426,15.9128,15.9327,100527.0
2023-10-25 13:15:00,16.04,16.05,16.02,16.04,154187.0,15.9327,15.9426,15.9128,15.9327,154187.0
2023-10-25 13:20:00,16.04,16.08,16.03,16.07,139083.0,15.9327,15.9724,15.9228,15.9625,139083.0
2023-10-25 13:25:00,16.07,16.08,16.06,16.06,66247.0,15.9625,15.9724,15.9526,15.9526,66247.0
2023-10-25 13:30:00,16.07,16.07,16.05,16.06,44924.0,15.9625,15.9625,15.9426,15.9526,44924.0
2023-10-25 13:35:00,16.05,16.09,16.04,16.05,74777.0,15.9426,15.9824,15.9327,15.9426,74777.0
2023-10-25 13:40:00,16.05,16.06,16.04,16.05,34883.0,15.9426,15.9526,15.9327,15.9426,34883.0
2023-10-25 13:45:00,16.05,16.06,16.02,16.03,243348.0,15.9426,15.9526,15.9128,15.9228,243348.0
2023-10-25 13:50:00,16.03,16.03,16.01,16.01,58559.0,15.9228,15.9228,15.9029,15.9029,58559.0
2023-10-25 13:55:00,16.0,16.02,15.99,16.02,118018.0,15.893,15.9128,15.883,15.9128,118018.0
2023-10-25 14:00:00,16.02,16.04,16.01,16.02,144885.0,15.9128,15.9327,15.9029,15.9128,144885.0
2023-10-25 14:05:00,16.02,16.06,16.01,16.06,65247.0,15.9128,15.9526,15.9029,15.9526,65247.0
2023-10-25 14:10:00,16.06,16.09,16.05,16.07,188408.0,15.9526,15.9824,15.9426,15.9625,188408.0
2023-10-25 14:15:00,16.08,16.09,16.06,16.07,111271.0,15.9724,15.9824,15.9526,15.9625,111271.0
2023-10-25 14:20:00,16.07,16.08,16.06,16.07,43866.0,15.9625,15.9724,15.9526,15.9625,43866.0
2023-10-25 14:25:00,16.07,16.08,16.04,16.05,51314.0,15.9625,15.9724,15.9327,15.9426,51314.0
2023-10-25 14:30:00,16.05,16.07,16.05,16.07,48451.0,15.9426,15.9625,15.9426,15.9625,48451.0
2023-10-25 14:35:00,16.07,16.08,16.05,16.05,101871.0,15.9625,15.9724,15.9426,15.9426,101871.0
2023-10-25 14:40:00,16.05,16.09,16.04,16.07,119801.0,15.9426,15.9824,15.9327,15.9625,119801.0
2023-10-25 14:45:00,16.07,16.07,16.04,16.05,75468.0,15.9625,15.9625,15.9327,15.9426,75468.0
2023-10-25 14:50:00,16.06,16.07,16.05,16.07,91108.0,15.9526,15.9625,15.9426,15.9625,91108.0
2023-10-25 14:55:00,16.07,16.08,16.06,16.07,49572.0,15.9625,15.9724,15.9526,15.9625,49572.0
2023-10-25 15:00:00,16.07,16.07,16.05,16.05,27475.0,15.9625,15.9625,15.9426,15.9426,27475.0
2023-10-25 15:05:00,16.05,16.06,16.03,16.04,112953.0,15.9426,15.9526,15.9228,15.9327,112953.0
2023-10-25 15:10:00,16.05,16.05,16.03,16.04,175613.0,15.9426,15.9426,15.9228,15.9327,175613.0
2023-10-25 15:15:00,16.04,16.07,16.03,16.06,140057.0,15.9327,15.9625,15.9228,15.9526,140057.0
2023-10-25 15:20:00,16.05,16.08,16.05,16.07,45427.0,15.9426,15.9724,15.9426,15.9625,45427.0
2023-10-25 15:25:00,16.07,16.08,16.06,16.08,129874.0,15.9625,15.9724,15.9526,15.9724,129874.0
2023-10-25 15:30:00,16.07,16.09,16.07,16.07,392383.0,15.9625,15.9824,15.9625,15.9625,392383.0
2023-10-25 15:35:00,16.07,16.1,16.07,16.1,66623.0,15.9625,15.9923,15.9625,15.9923,66623.0
2023-10-25 15:40:00,16.1,16.12,16.09,16.12,287588.0,15.9923,16.0122,15.9824,16.0122,287588.0
2023-10-25 15:45:00,16.12,16.16,16.11,16.16,368098.0,16.0122,16.0519,16.0022,16.0519,368098.0
2023-10-25 15:50:00,16.15,16.17,16.13,16.14,665194.0,16.042,16.0618,16.0221,16.032,665194.0
2023-10-25 15:55:00,16.13,16.18,16.13,16.17,1291766.0,16.0221,16.0718,16.0221,16.0618,1291766.0
2023-10-26 09:30:00,16.48,16.54,16.12,16.14,524238.0,16.3697,16.4293,16.0122,16.032,524238.0
2023-10-26 09:35:00,16.14,16.25,16.1,16.16,372843.0,16.032,16.1413,15.9923,16.0519,372843.0
2023-10-26 09:40:00,16.17,16.18,16.06,16.06,794818.0,16.0618,16.0718,15.9526,15.9526,794818.0
2023-10-26 09:45:00,16.07,16.08,15.95,16.05,395587.0,15.9625,15.9724,15.8433,15.9426,395587.0
2023-10-26 09:50:00,16.06,16.13,16.05,16.13,302631.0,15.9526,16.0221,15.9426,16.0221,302631.0
2023-10-26 09:55:00,16.13,16.13,15.98,15.98,325359.0,16.0221,16.0221,15.8731,15.8731,325359.0
2023-10-26 10:00:00,15.98,16.13,15.96,16.12,255519.0,15.8731,16.0221,15.8532,16.0122,255519.0
2023-10-26 10:05:00,16.12,16.14,16.07,16.12,347432.0,16.0122,16.032,15.9625,16.0122,347432.0
2023-10-26 10:10:00,16.12,16.16,16.1,16.15,556536.0,16.0122,16.0519,15.9923,16.042,556536.0
2023-10-26 10:15:00,16.15,16.18,16.12,16.14,611168.0,16.042,16.0718,16.0122,16.032,611168.0
2023-10-26 10:20:00,16.15,16.17,16.12,16.13,124829.0,16.042,16.0618,16.0122,16.0221,124829.0
2023-10-26 10:25:00,16.13,16.14,16.09,16.1,94074.0,16.0221,16.032,15.9824,15.9923,94074.0
2023-10-26 10:30:00,16.09,16.11,16.01,16.03,152919.0,15.9824,16.0022,15.9029,15.9228,152919.0
2023-10-26 10:35:00,16.03,16.05,16.0,16.03,193782.0,15.9228,15.9426,15.893,15.9228,193782.0
2023-10-26 10:40:00,16.04,16.05,16.01,16.03,84923.0,15.9327,15.9426,15.9029,15.9228,84923.0
2023-10-26 10:45:00,16.02,16.06,16.01,16.05,115680.0,15.9128,15.9526,15.9029,15.9426,115680.0
2023-10-26 10:50:00,16.04,16.12,16.03,16.1,182503.0,15.9327,16.0122,15.9228,15.9923,182503.0
2023-10-26 10:55:00,16.11,16.12,16.08,16.09,152440.0,16.0022,16.0122,15.9724,15.9824,152440.0
2023-10-26 11:00:00,16.09,16.14,16.08,16.13,155907.0,15.9824,16.032,15.9724,16.0221,155907.0
2023-10-26 11:05:00,16.13,16.15,16.11,16.14,222023.0,16.0221,16.042,16.0022,16.032,222023.0
2023-10-26 11:10:00,16.14,16.15,16.06,16.07,128004.0,16.032,16.042,15.9526,15.9625,128004.0
2023-10-26 11:15:00,16.07,16.1,16.07,16.09,126202.0,15.9625,15.9923,15.9625,15.9824,126202.0
2023-10-26 11:20:00,16.09,16.14,16.07,16.14,267587.0,15.9824,16.032,15.9625,16.032,267587.0
2023-10-26 11:25:00,16.14,16.16,16.09,16.12,152949.0,16.032,16.0519,15.9824,16.0122,152949.0
2023-10-26 11:30:00,16.12,16.12,16.05,16.06,118095.0,16.0122,16.0122,15.9426,15.9526,118095.0
2023-10-26 11:35:00,16.05,16.07,16.0,16.01,95699.0,15.9426,15.9625,15.893,15.9029,95699.0
2023-10-26 11:40:00,16.0,16.01,15.96,15.97,127918.0,15.893,15.9029,15.8532,15.8632,127918.0
2023-10-26 11:45:00,15.97,15.97,15.9,15.93,149734.0,15.8632,15.8632,15.7936,15.8234,149734.0
2023-10-26 11:50:00,15.93,15.93,15.83,15.83,212674.0,15.8234,15.8234,15.7241,15.7241,212674.0
2023-10-26 11:55:00,15.84,15.84,15.72,15.72,800619.0,15.734,15.734,15.6148,15.6148,800619.0
2023-10-26 12:00:00,15.71,15.76,15.65,15.68,783690.0,15.6049,15.6546,15.5453,15.5751,783690.0
2023-10-26 12:05:00,15.68,15.68,15.59,15.68,549180.0,15.5751,15.5751,15.4857,15.5751,549180.0
2023-10-26 12:10:00,15.68,15.73,15.65,15.73,351466.0,15.5751,15.6248,15.5453,15.6248,351466.0
2023-10-26 12:15:00,15.73,15.75,15.67,15.69,203429.0,15.6248,15.6446,15.5652,15.585,203429.0
2023-10-26 12:20:00,15.69,15.78,15.68,15.76,171157.0,15.585,15.6744,15.5751,15.6546,171157.0
2023-10-26 12:25:00,15.77,15.81,15.73,15.75,247055.0,15.6645,15.7042,15.6248,15.6446,247055.0
2023-10-26 12:30:00,15.75,15.77,15.73,15.74,153882.0,15.6446,15.6645,15.6248,15.6347,153882.0
2023-10-26 12:35:00,15.74,15.76,15.71,15.72,217333.0,15.6347,15.6546,15.6049,15.6148,217333.0
2023-10-26 12:40:00,15.72,15.73,15.69,15.7,90923.0,15.6148,15.6248,15.585,15.595,90923.0
2023-10-26 12:45:00,15.71,15.72,15.68,15.69,83666.0,15.6049,15.6148,15.5751,15.585,83666.0
2023-10-26 12:50:00,15.69,15.72,15.66,15.68,134112.0,15.585,15.6148,15.5552,15.5751,134112.0
2023-10-26 12:55:00,15.68,15.71,15.65,15.66,195775.0,15.5751,15.6049,15.5453,15.5552,195775.0
2023-10-26 13:00:00,15.66,15.71,15.65,15.67,210143.0,15.5552,15.6049,15.5453,15.5652,210143.0
2023-10-26 13:05:00,15.67,15.7,15.66,15.69,60906.0,15.5652,15.595,15.5552,15.585,60906.0
2023-10-26 13:10:00,15.69,15.71,15.68,15.7,70184.0,15.585,15.6049,15.5751,15.595,70184.0
2023-10-26 13:15:00,15.7,15.76,15.7,15.75,373367.0,15.595,15.6546,15.595,15.6446,373367.0
2023-10-26 13:20:00,15.75,15.79,15.74,15.79,139883.0,15.6446,15.6844,15.6347,15.6844,139883.0
2023-10-26 13:25:00,15.79,15.79,15.76,15.77,174434.0,15.6844,15.6844,15.6546,15.6645,174434.0
2023-10-26 13:30:00,15.77,15.77,15.71,15.74,92403.0,15.6645,15.6645,15.6049,15.6347,92403.0
2023-10-26 13:35:00,15.73,15.73,15.67,15.7,183912.0,15.6248,15.6248,15.5652,15.595,183912.0
2023-10-26 13:40:00,15.71,15.74,15.7,15.73,84035.0,15.6049,15.6347,15.595,15.6248,84035.0
2023-10-26 13:45:00,15.73,15.74,15.71,15.73,66189.0,15.6248,15.6347,15.6049,15.6248,66189.0
2023-10-26 13:50:00,15.73,15.78,15.73,15.78,114024.0,15.6248,15.6744,15.6248,15.6744,114024.0
2023-10-26 13:55:00,15.78,15.79,15.77,15.79,51015.0,15.6744,15.6844,15.6645,15.6844,51015.0
2023-10-26 14:00:00,15.78,15.79,15.77,15.79,121081.0,15.6744,15.6844,15.6645,15.6844,121081.0
2023-10-26 14:05:00,15.79,15.85,15.79,15.85,150078.0,15.6844,15.744,15.6844,15.744,150078.0
2023-10-26 14:10:00,15.85,15.89,15.84,15.89,166009.0,15.744,15.7837,15.734,15.7837,166009.0
2023-10-26 14:15:00,15.89,15.91,15.88,15.9,167884.0,15.7837,15.8036,15.7738,15.7936,167884.0
2023-10-26 14:20:00,15.9,15.93,15.89,15.93,153735.0,15.7936,15.8234,15.7837,15.8234,153735.0
2023-10-26 14:25:00,15.93,15.93,15.8,15.92,308385.0,15.8234,15.8234,15.6943,15.8135,308385.0
2023-10-26 14:30:00,15.92,15.98,15.91,15.95,292527.0,15.8135,15.8731,15.8036,15.8433,292527.0
2023-10-26 14:35:00,15.94,15.96,15.93,15.94,103266.0,15.8334,15.8532,15.8234,15.8334,103266.0
2023-10-26 14:40:00,15.94,15.97,15.93,15.97,45382.0,15.8334,15.8632,15.8234,15.8632,45382.0
2023-10-26 14:45:00,15.96,15.99,15.96,15.97,151728.0,15.8532,15.883,15.8532,15.8632,151728.0
2023-10-26 14:50:00,15.98,16.0,15.97,16.0,108438.0,15.8731,15.893,15.8632,15.893,108438.0
2023-10-26 14:55:00,16.0,16.0,15.98,16.0,139936.0,15.893,15.893,15.8731,15.893,139936.0
2023-10-26 15:00:00,16.0,16.04,15.99,16.0,177575.0,15.893,15.9327,15.883,15.893,177575.0
2023-10-26 15:05:00,16.0,16.01,15.91,15.91,160689.0,15.893,15.9029,15.8036,15.8036,160689.0
2023-10-26 15:10:00,15.92,15.92,15.86,15.86,94784.0,15.8135,15.8135,15.7539,15.7539,94784.0
2023-10-26 15:15:00,15.86,15.91,15.84,15.89,423537.0,15.7539,15.8036,15.734,15.7837,423537.0
2023-10-26 15:20:00,15.89,15.91,15.88,15.89,156833.0,15.7837,15.8036,15.7738,15.7837,156833.0
2023-10-26 15:25:00,15.88,15.89,15.84,15.84,166898.0,15.7738,15.7837,15.734,15.734,166898.0
2023-10-26 15:30:00,15.85,15.86,15.83,15.85,211000.0,15.744,15.7539,15.7241,15.744,211000.0
2023-10-26 15:35:00,15.86,15.87,15.84,15.86,233742.0,15.7539,15.7638,15.734,15.7539,233742.0
2023-10-26 15:40:00,15.86,15.91,15.85,15.88,470873.0,15.7539,15.8036,15.744,15.7738,470873.0
2023-10-26 15:45:00,15.88,15.89,15.85,15.88,546445.0,15.7738,15.7837,15.744,15.7738,546445.0
2023-10-26 15:50:00,15.88,15.9,15.86,15.87,524518.0,15.7738,15.7936,15.7539,15.7638,524518.0
2023-10-26 15:55:00,15.87,15.9,15.85,15.88,1080679.0,15.7638,15.7936,15.744,15.7738,1080679.0
2023-10-27 09:30:00,15.82,15.98,15.82,15.97,331501.0,15.7142,15.8731,15.7142,15.8632,331501.0
2023-10-27 09:35:00,15.97,16.13,15.96,16.11,159764.0,15.8632,16.0221,15.8532,16.0022,159764.0
2023-10-27 09:40:00,16.11,16.13,16.05,16.05,175089.0,16.0022,16.0221,15.9426,15.9426,175089.0
2023-10-27 09:45:00,16.06,16.16,16.06,16.15,86728.0,15.9526,16.0519,15.9526,16.042,86728.0
2023-10-27 09:50:00,16.14,16.19,16.13,16.18,131711.0,16.032,16.0817,16.0221,16.0718,131711.0
2023-10-27 09:55:00,16.18,16.19,16.15,16.17,102279.0,16.0718,16.0817,16.042,16.0618,102279.0
2023-10-27 10:00:00,16.16,16.17,16.06,16.1,177732.0,16.0519,16.0618,15.9526,15.9923,177732.0
2023-10-27 10:05:00,16.1,16.15,16.09,16.09,101951.0,15.9923,16.042,15.9824,15.9824,101951.0
2023-10-27 10:10:00,16.1,16.1,16.05,16.08,87949.0,15.9923,15.9923,15.9426,15.9724,87949.0
2023-10-27 10:15:00,16.08,16.1,16.06,16.08,81761.0,15.9724,15.9923,15.9526,15.9724,81761.0
2023-10-27 10:20:00,16.08,16.1,16.03,16.04,170785.0,15.9724,15.9923,15.9228,15.9327,170785.0
2023-10-27 10:25:00,16.03,16.05,16.03,16.04,33430.0,15.9228,15.9426,15.9228,15.9327,33430.0
2023-10-27 10:30:00,16.05,16.06,16.02,16.05,138033.0,15.9426,15.9526,15.9128,15.9426,138033.0
2023-10-27 10:35:00,16.05,16.11,16.05,16.1,126356.0,15.9426,16.0022,15.9426,15.9923,126356.0
2023-10-27 10:40:00,16.11,16.13,16.07,16.09,128195.0,16.0022,16.0221,15.9625,15.9824,128195.0
2023-10-27 10:45:00,16.09,16.12,16.08,16.08,77836.0,15.9824,16.0122,15.9724,15.9724,77836.0
2023-10-27 10:50:00,16.09,16.12,16.08,16.09,116391.0,15.9824,16.0122,15.9724,15.9824,116391.0
2023-10-27 10:55:00,16.09,16.11,16.08,16.1,63352.0,15.9824,16.0022,15.9724,15.9923,63352.0
2023-10-27 11:00:00,16.1,16.14,16.09,16.13,135950.0,15.9923,16.032,15.9824,16.0221,135950.0
2023-10-27 11:05:00,16.13,16.15,16.11,16.11,133967.0,16.0221,16.042,16.0022,16.0022,133967.0
2023-10-27 11:10:00,16.11,16.11,16.06,16.07,127658.0,16.0022,16.0022,15.9526,15.9625,127658.0
2023-10-27 11:15:00,16.07,16.07,16.03,16.05,69419.0,15.9625,15.9625,15.9228,15.9426,69419.0
2023-10-27 11:20:00,16.05,16.05,15.99,16.0,78815.0,15.9426,15.9426,15.883,15.893,78815.0
2023-10-27 11:25:00,16.0,16.01,15.97,16.0,518266.0,15.893,15.9029,15.8632,15.893,518266.0
2023-10-27 11:30:00,15.99,16.02,15.98,16.01,253382.0,15.883,15.9128,15.8731,15.9029,253382.0
2023-10-27 11:35:00,16.01,16.08,16.01,16.07,100323.0,15.9029,15.9724,15.9029,15.9625,100323.0
2023-10-27 11:40:00,16.07,16.14,16.07,16.12,135519.0,15.9625,16.032,15.9625,16.0122,135519.0
2023-10-27 11:45:00,16.12,16.14,16.1,16.12,143863.0,16.0122,16.032,15.9923,16.0122,143863.0
2023-10-27 11:50:00,16.12,16.13,16.09,16.1,73231.0,16.0122,16.0221,15.9824,15.9923,73231.0
2023-10-27 11:55:00,16.1,16.11,16.08,16.08,65906.0,15.9923,16.0022,15.9724,15.9724,65906.0
2023-10-27 12:00:00,16.09,16.09,16.05,16.05,224470.0,15.9824,15.9824,15.9426,15.9426,224470.0
2023-10-27 12:05:00,16.05,16.05,16.02,16.03,47601.0,15.9426,15.9426,15.9128,15.9228,47601.0
2023-10-27 12:10:00,16.04,16.04,16.0,16.0,82334.0,15.9327,15.9327,15.893,15.893,82334.0
2023-10-27 12:15:00,16.0,16.01,16.0,16.0,52299.0,15.893,15.9029,15.893,15.893,52299.0
2023-10-27 12:20:00,16.0,16.01,15.96,15.97,359432.0,15.893,15.9029,15.8532,15.8632,359432.0
2023-10-27 12:25:00,15.97,16.01,15.96,16.01,54999.0,15.8632,15.9029,15.8532,15.9029,54999.0
2023-10-27 12:30:00,16.0,16.01,15.99,16.0,62210.0,15.893,15.9029,15.883,15.893,62210.0
2023-10-27 12:35:00,16.0,16.04,15.99,16.04,59814.0,15.893,15.9327,15.883,15.9327,59814.0
2023-10-27 12:40:00,16.04,16.05,16.0,16.0,50511.0,15.9327,15.9426,15.893,15.893,50511.0
2023-10-27 12:45:00,16.0,16.02,15.99,16.0,80774.0,15.893,15.9128,15.883,15.893,80774.0
2023-10-27 12:50:00,16.0,16.01,15.98,16.0,46176.0,15.893,15.9029,15.8731,15.893,46176.0
2023-10-27 12:55:00,15.99,15.99,15.96,15.98,36128.0,15.883,15.883,15.8532,15.8731,36128.0
2023-10-27 13:00:00,15.98,15.98,15.89,15.9,114962.0,15.8731,15.8731,15.7837,15.7936,114962.0
2023-10-27 13:05:00,15.91,15.94,15.88,15.93,151118.0,15.8036,15.8334,15.7738,15.8234,151118.0
2023-10-27 13:10:00,15.93,15.97,15.92,15.96,269138.0,15.8234,15.8632,15.8135,15.8532,269138.0
2023-10-27 13:15:00,15.97,15.98,15.95,15.95,165941.0,15.8632,15.8731,15.8433,15.8433,165941.0
2023-10-27 13:20:00,15.95,15.96,15.92,15.95,104738.0,15.8433,15.8532,15.8135,15.8433,104738.0
2023-10-27 13:25:00,15.95,15.97,15.94,15.96,62576.0,15.8433,15.8632,15.8334,15.8532,62576.0
2023-10-27 13:30:00,15.95,15.96,15.94,15.95,76134.0,15.8433,15.8532,15.8334,15.8433,76134.0
2023-10-27 13:35:00,15.95,15.95,15.91,15.94,78697.0,15.8433,15.8433,15.8036,15.8334,78697.0
2023-10-27 13:40:00,15.94,15.98,15.93,15.97,53882.0,15.8334,15.8731,15.8234,15.8632,53882.0
2023-10-27 13:45:00,15.98,15.98,15.96,15.97,60742.0,15.8731,15.8731,15.8532,15.8632,60742.0
2023-10-27 13:50:00,15.98,15.98,15.95,15.97,95252.0,15.8731,15.8731,15.8433,15.8632,95252.0
2023-10-27 13:55:00,15.97,15.97,15.96,15.96,34506.0,15.8632,15.8632,15.8532,15.8532,34506.0
2023-10-27 14:00:00,15.96,16.01,15.96,15.98,211617.0,15.8532,15.9029,15.8532,15.8731,211617.0
2023-10-27 14:05:00,15.98,15.99,15.93,15.96,99142.0,15.8731,15.883,15.8234,15.8532,99142.0
2023-10-27 14:10:00,15.97,15.97,15.93,15.94,206051.0,15.8632,15.8632,15.8234,15.8334,206051.0
2023-10-27 14:15:00,15.94,16.0,15.94,15.96,176373.0,15.8334,15.893,15.8334,15.8532,176373.0
2023-10-27 14:20:00,15.96,15.97,15.94,15.95,104049.0,15.8532,15.8632,15.8334,15.8433,104049.0
2023-10-27 14:25:00,15.95,15.95,15.93,15.94,74066.0,15.8433,15.8433,15.8234,15.8334,74066.0
2023-10-27 14:30:00,15.94,15.96,15.92,15.95,95881.0,15.8334,15.8532,15.8135,15.8433,95881.0
2023-10-27 14:35:00,15.95,15.96,15.91,15.93,127467.0,15.8433,15.8532,15.8036,15.8234,127467.0
2023-10-27 14:40:00,15.93,15.93,15.89,15.93,216927.0,15.8234,15.8234,15.7837,15.8234,216927.0
2023-10-27 14:45:00,15.93,15.94,15.88,15.89,130166.0,15.8234,15.8334,15.7738,15.7837,130166.0
2023-10-27 14:50:00,15.89,15.91,15.87,15.88,167122.0,15.7837,15.8036,15.7638,15.7738,167122.0
2023-10-27 14:55:00,15.89,15.89,15.86,15.88,103284.0,15.7837,15.7837,15.7539,15.7738,103284.0
2023-10-27 15:00:00,15.87,15.89,15.85,15.86,141018.0,15.7638,15.7837,15.744,15.7539,141018.0
2023-10-27 15:05:00,15.86,15.88,15.85,15.87,106919.0,15.7539,15.7738,15.744,15.7638,106919.0
2023-10-27 15:10:00,15.87,15.9,15.85,15.88,229561.0,15.7638,15.7936,15.744,15.7738,229561.0
2023-10-27 15:15:00,15.88,15.88,15.84,15.85,197107.0,15.7738,15.7738,15.734,15.744,197107.0
2023-10-27 15:20:00,15.85,15.87,15.84,15.86,185323.0,15.744,15.7638,15.734,15.7539,185323.0
2023-10-27 15:25:00,15.86,15.87,15.85,15.85,159805.0,15.7539,15.7638,15.744,15.744,159805.0
2023-10-27 15:30:00,15.85,15.9,15.85,15.86,460132.0,15.744,15.7936,15.744,15.7539,460132.0
2023-10-27 15:35:00,15.86,15.87,15.8,15.81,209145.0,15.7539,15.7638,15.6943,15.7042,209145.0
2023-10-27 15:40:00,15.8,15.81,15.78,15.79,237092.0,15.6943,15.7042,15.6744,15.6844,237092.0
2023-10-27 15:45:00,15.79,15.82,15.78,15.81,233226.0,15.6844,15.7142,15.6744,15.7042,233226.0
2023-10-27 15:50:00,15.82,15.83,15.8,15.81,427084.0,15.7142,15.7241,15.6943,15.7042,427084.0
2023-10-27 15:55:00,15.82,15.82,15.79,15.82,1092918.0,15.7142,15.7142,15.6844,15.7142,1092918.0
2023-10-30 09:30:00,15.99,16.14,15.9,16.14,311438.0,15.883,16.032,15.7936,16.032,311438.0
2023-10-30 09:35:00,16.14,16.24,16.13,16.2,283304.0,16.032,16.1314,16.0221,16.0916,283304.0
2023-10-30 09:40:00,16.19,16.21,16.15,16.16,188776.0,16.0817,16.1016,16.042,16.0519,188776.0
2023-10-30 09:45:00,16.16,16.24,16.16,16.21,504637.0,16.0519,16.1314,16.0519,16.1016,504637.0
2023-10-30 09:50:00,16.22,16.24,16.15,16.2,164880.0,16.1115,16.1314,16.042,16.0916,164880.0
2023-10-30 09:55:00,16.2,16.24,16.2,16.23,92034.0,16.0916,16.1314,16.0916,16.1214,92034.0
2023-10-30 10:00:00,16.23,16.23,16.15,16.16,58843.0,16.1214,16.1214,16.042,16.0519,58843.0
2023-10-30 10:05:00,16.15,16.16,16.13,16.14,48573.0,16.042,16.0519,16.0221,16.032,48573.0
2023-10-30 10:10:00,16.14,16.15,16.11,16.13,72817.0,16.032,16.042,16.0022,16.0221,72817.0
2023-10-30 10:15:00,16.14,16.15,16.07,16.09,78445.0,16.032,16.042,15.9625,15.9824,78445.0
2023-10-30 10:20:00,16.09,16.11,16.06,16.07,37199.0,15.9824,16.0022,15.9526,15.9625,37199.0
2023-10-30 10:25:00,16.07,16.07,16.03,16.05,63801.0,15.9625,15.9625,15.9228,15.9426,63801.0
2023-10-30 10:30:00,16.05,16.06,16.0,16.01,52204.0,15.9426,15.9526,15.893,15.9029,52204.0
2023-10-30 10:35:00,16.01,16.02,15.97,15.98,55677.0,15.9029,15.9128,15.8632,15.8731,55677.0
2023-10-30 10:40:00,15.98,15.99,15.96,15.98,47718.0,15.8731,15.883,15.8532,15.8731,47718.0
2023-10-30 10:45:00,15.98,16.02,15.98,16.02,95506.0,15.8731,15.9128,15.8731,15.9128,95506.0
2023-10-30 10:50:00,16.02,16.04,16.01,16.02,43646.0,15.9128,15.9327,15.9029,15.9128,43646.0
2023-10-30 10:55:00,16.03,16.06,16.01,16.06,125468.0,15.9228,15.9526,15.9029,15.9526,125468.0
2023-10-30 11:00:00,16.06,16.12,16.05,16.11,355147.0,15.9526,16.0122,15.9426,16.0022,355147.0
2023-10-30 11:05:00,16.11,16.15,16.1,16.1,104816.0,16.0022,16.042,15.9923,15.9923,104816.0
2023-10-30 11:10:00,16.1,16.13,16.1,16.13,74050.0,15.9923,16.0221,15.9923,16.0221,74050.0
2023-10-30 11:15:00,16.13,16.13,16.1,16.12,61237.0,16.0221,16.0221,15.9923,16.0122,61237.0
2023-10-30 11:20:00,16.12,16.12,16.05,16.07,89283.0,16.0122,16.0122,15.9426,15.9625,89283.0
2023-10-30 11:25:00,16.07,16.1,16.06,16.09,84278.0,15.9625,15.9923,15.9526,15.9824,84278.0
2023-10-30 11:30:00,16.09,16.14,16.09,16.13,94865.0,15.9824,16.032,15.9824,16.0221,94865.0
2023-10-30 11:35:00,16.14,16.17,16.13,16.16,203708.0,16.032,16.0618,16.0221,16.0519,203708.0
2023-10-30 11:40:00,16.16,16.17,16.12,16.13,76471.0,16.0519,16.0618,16.0122,16.0221,76471.0
2023-10-30 11:45:00,16.13,16.14,16.1,16.11,166333.0,16.0221,16.032,15.9923,16.0022,166333.0
2023-10-30 11:50:00,16.12,16.12,16.09,16.1,75784.0,16.0122,16.0122,15.9824,15.9923,75784.0
2023-10-30 11:55:00,16.1,16.12,16.09,16.12,33910.0,15.9923,16.0122,15.9824,16.0122,33910.0
2023-10-30 12:00:00,16.12,16.14,16.11,16.13,73709.0,16.0122,16.032,16.0022,16.0221,73709.0
2023-10-30 12:05:00,16.13,16.13,16.11,16.13,112746.0,16.0221,16.0221,16.0022,16.0221,112746.0
2023-10-30 12:10:00,16.13,16.15,16.12,16.14,109721.0,16.0221,16.042,16.0122,16.032,109721.0
2023-10-30 12:15:00,16.14,16.15,16.12,16.14,52460.0,16.032,16.042,16.0122,16.032,52460.0
2023-10-30 12:20:00,16.14,16.14,16.12,16.14,34449.0,16.032,16.032,16.0122,16.032,34449.0
2023-10-30 12:25:00,16.14,16.14,16.12,16.14,54052.0,16.032,16.032,16.0122,16.032,54052.0
2023-10-30 12:30:00,16.13,16.15,16.12,16.13,85092.0,16.0221,16.042,16.0122,16.0221,85092.0
2023-10-30 12:35:00,16.13,16.13,16.11,16.12,22364.0,16.0221,16.0221,16.0022,16.0122,22364.0
2023-10-30 12:40:00,16.12,16.12,16.09,16.11,32956.0,16.0122,16.0122,15.9824,16.0022,32956.0
2023-10-30 12:45:00,16.1,16.1,16.08,16.1,46960.0,15.9923,15.9923,15.9724,15.9923,46960.0
2023-10-30 12:50:00,16.1,16.12,16.09,16.12,45513.0,15.9923,16.0122,15.9824,16.0122,45513.0
2023-10-30 12:55:00,16.12,16.12,16.1,16.11,53047.0,16.0122,16.0122,15.9923,16.0022,53047.0
2023-10-30 13:00:00,16.11,16.12,16.1,16.11,33197.0,16.0022,16.0122,15.9923,16.0022,33197.0
2023-10-30 13:05:00,16.11,16.13,16.11,16.13,35800.0,16.0022,16.0221,16.0022,16.0221,35800.0
2023-10-30 13:10:00,16.13,16.13,16.11,16.13,30854.0,16.0221,16.0221,16.0022,16.0221,30854.0
2023-10-30 13:15:00,16.13,16.14,16.12,16.14,35238.0,16.0221,16.032,16.0122,16.032,35238.0
2023-10-30 13:20:00,16.13,16.15,16.12,16.14,50735.0,16.0221,16.042,16.0122,16.032,50735.0
2023-10-30 13:25:00,16.14,16.21,16.14,16.21,147030.0,16.032,16.1016,16.032,16.1016,147030.0
2023-10-30 13:30:00,16.21,16.22,16.18,16.2,107516.0,16.1016,16.1115,16.0718,16.0916,107516.0
2023-10-30 13:35:00,16.2,16.22,16.19,16.21,69488.0,16.0916,16.1115,16.0817,16.1016,69488.0
2023-10-30 13:40:00,16.21,16.25,16.2,16.23,109005.0,16.1016,16.1413,16.0916,16.1214,109005.0
2023-10-30 13:45:00,16.23,16.25,16.23,16.25,39966.0,16.1214,16.1413,16.1214,16.1413,39966.0
2023-10-30 13:50:00,16.25,16.26,16.23,16.23,84556.0,16.1413,16.1512,16.1214,16.1214,84556.0
2023-10-30 13:55:00,16.23,16.24,16.22,16.23,34401.0,16.1214,16.1314,16.1115,16.1214,34401.0
2023-10-30 14:00:00,16.23,16.24,16.19,16.21,110017.0,16.1214,16.1314,16.0817,16.1016,110017.0
2023-10-30 14:05:00,16.21,16.22,16.19,16.21,42036.0,16.1016,16.1115,16.0817,16.1016,42036.0
2023-10-30 14:10:00,16.21,16.22,16.2,16.21,57373.0,16.1016,16.1115,16.0916,16.1016,57373.0
2023-10-30 14:15:00,16.21,16.22,16.19,16.21,48004.0,16.1016,16.1115,16.0817,16.1016,48004.0
2023-10-30 14:20:00,16.21,16.22,16.2,16.21,18893.0,16.1016,16.1115,16.0916,16.1016,18893.0
2023-10-30 14:25:00,16.21,16.21,16.19,16.2,33031.0,16.1016,16.1016,16.0817,16.0916,33031.0
2023-10-30 14:30:00,16.2,16.22,16.19,16.21,72395.0,16.0916,16.1115,16.0817,16.1016,72395.0
2023-10-30 14:35:00,16.21,16.24,16.21,16.23,81314.0,16.1016,16.1314,16.1016,16.1214,81314.0
2023-10-30 14:40:00,16.23,16.24,16.23,16.23,14574.0,16.1214,16.1314,16.1214,16.1214,14574.0
2023-10-30 14:45:00,16.23,16.26,16.23,16.25,130072.0,16.1214,16.1512,16.1214,16.1413,130072.0
2023-10-30 14:50:00,16.25,16.26,16.23,16.23,42713.0,16.1413,16.1512,16.1214,16.1214,42713.0
2023-10-30 14:55:00,16.23,16.24,16.21,16.23,90538.0,16.1214,16.1314,16.1016,16.1214,90538.0
2023-10-30 15:00:00,16.23,16.25,16.22,16.24,145234.0,16.1214,16.1413,16.1115,16.1314,145234.0
2023-10-30 15:05:00,16.23,16.26,16.23,16.26,72997.0,16.1214,16.1512,16.1214,16.1512,72997.0
2023-10-30 15:10:00,16.25,16.28,16.25,16.28,109138.0,16.1413,16.1711,16.1413,16.1711,109138.0
2023-10-30 15:15:00,16.28,16.3,16.28,16.29,121890.0,16.1711,16.1909,16.1711,16.181,121890.0
2023-10-30 15:20:00,16.29,16.3,16.27,16.3,229594.0,16.181,16.1909,16.1612,16.1909,229594.0
2023-10-30 15:25:00,16.3,16.3,16.25,16.27,267397.0,16.1909,16.1909,16.1413,16.1612,267397.0
2023-10-30 15:30:00,16.27,16.28,16.24,16.24,121667.0,16.1612,16.1711,16.1314,16.1314,121667.0
2023-10-30 15:35:00,16.25,16.25,16.22,16.23,116948.0,16.1413,16.1413,16.1115,16.1214,116948.0
2023-10-30 15:40:00,16.23,16.24,16.21,16.23,164151.0,16.1214,16.1314,16.1016,16.1214,164151.0
2023-10-30 15:45:00,16.23,16.25,16.22,16.23,166499.0,16.1214,16.1413,16.1115,16.1214,166499.0
2023-10-30 15:50:00,16.23,16.25,16.22,16.23,244297.0,16.1214,16.1413,16.1115,16.1214,244297.0
2023-10-30 15:55:00,16.24,16.24,16.19,16.2,795428.0,16.1314,16.1314,16.0817,16.0916,795428.0
2023-10-31 09:30:00,16.2,16.31,16.18,16.21,289605.0,16.0916,16.2009,16.0718,16.1016,289605.0
2023-10-31 09:35:00,16.21,16.26,16.2,16.23,118857.0,16.1016,16.1512,16.0916,16.1214,118857.0
2023-10-31 09:40:00,16.23,16.31,16.23,16.3,103759.0,16.1214,16.2009,16.1214,16.1909,103759.0
2023-10-31 09:45:00,16.3,16.32,16.26,16.27,78319.0,16.1909,16.2108,16.1512,16.1612,78319.0
2023-10-31 09:50:00,16.27,16.28,16.22,16.25,63409.0,16.1612,16.1711,16.1115,16.1413,63409.0
2023-10-31 09:55:00,16.25,16.29,16.25,16.25,69536.0,16.1413,16.181,16.1413,16.1413,69536.0
2023-10-31 10:00:00,16.25,16.25,16.22,16.24,75250.0,16.1413,16.1413,16.1115,16.1314,75250.0
2023-10-31 10:05:00,16.23,16.24,16.21,16.23,85041.0,16.1214,16.1314,16.1016,16.1214,85041.0
2023-10-31 10:10:00,16.23,16.26,16.23,16.26,57256.0,16.1214,16.1512,16.1214,16.1512,57256.0
2023-10-31 10:15:00,16.25,16.26,16.22,16.22,36810.0,16.1413,16.1512,16.1115,16.1115,36810.0
2023-10-31 10:20:00,16.22,16.22,16.16,16.18,50312.0,16.1115,16.1115,16.0519,16.0718,50312.0
2023-10-31 10:25:00,16.18,16.18,16.14,16.14,97814.0,16.0718,16.0718,16.032,16.032,97814.0
2023-10-31 10:30:00,16.14,16.16,16.12,16.13,84256.0,16.032,16.0519,16.0122,16.0221,84256.0
2023-10-31 10:35:00,16.13,16.15,16.11,16.15,104498.0,16.0221,16.042,16.0022,16.042,104498.0
2023-10-31 10:40:00,16.15,16.2,16.14,16.19,61675.0,16.042,16.0916,16.032,16.0817,61675.0
2023-10-31 10:45:00,16.19,16.2,16.16,16.18,95688.0,16.0817,16.0916,16.0519,16.0718,95688.0
2023-10-31 10:50:00,16.18,16.2,16.16,16.2,120179.0,16.0718,16.0916,16.0519,16.0916,120179.0
2023-10-31 10:55:00,16.19,16.22,16.19,16.22,48142.0,16.0817,16.1115,16.0817,16.1115,48142.0
2023-10-31 11:00:00,16.22,16.25,16.21,16.24,62703.0,16.1115,16.1413,16.1016,16.1314,62703.0
2023-10-31 11:05:00,16.25,16.25,16.23,16.24,72612.0,16.1413,16.1413,16.1214,16.1314,72612.0
2023-10-31 11:10:00,16.25,16.26,16.24,16.25,54023.0,16.1413,16.1512,16.1314,16.1413,54023.0
2023-10-31 11:15:00,16.25,16.27,16.25,16.25,50177.0,16.1413,16.1612,16.1413,16.1413,50177.0
2023-10-31 11:20:00,16.25,16.3,16.25,16.28,92836.0,16.1413,16.1909,16.1413,16.1711,92836.0
2023-10-31 11:25:00,16.29,16.31,16.26,16.27,162857.0,16.181,16.2009,16.1512,16.1612,162857.0
2023-10-31 11:30:00,16.27,16.27,16.23,16.24,116680.0,16.1612,16.1612,16.1214,16.1314,116680.0
2023-10-31 11:35:00,16.25,16.28,16.24,16.27,218372.0,16.1413,16.1711,16.1314,16.1612,218372.0
2023-10-31 11:40:00,16.27,16.28,16.25,16.25,156696.0,16.1612,16.1711,16.1413,16.1413,156696.0
2023-10-31 11:45:00,16.25,16.28,16.25,16.28,48016.0,16.1413,16.1711,16.1413,16.1711,48016.0
2023-10-31 11:50:00,16.28,16.29,16.27,16.28,41507.0,16.1711,16.181,16.1612,16.1711,41507.0
2023-10-31 11:55:00,16.29,16.31,16.28,16.3,89628.0,16.181,16.2009,16.1711,16.1909,89628.0
2023-10-31 12:00:00,16.31,16.32,16.3,16.32,49992.0,16.2009,16.2108,16.1909,16.2108,49992.0
2023-10-31 12:05:00,16.32,16.32,16.29,16.3,51135.0,16.2108,16.2108,16.181,16.1909,51135.0
2023-10-31 12:10:00,16.3,16.31,16.26,16.26,70381.0,16.1909,16.2009,16.1512,16.1512,70381.0
2023-10-31 12:15:00,16.27,16.3,16.25,16.29,99312.0,16.1612,16.1909,16.1413,16.181,99312.0
2023-10-31 12:20:00,16.29,16.3,16.27,16.29,123379.0,16.181,16.1909,16.1612,16.181,123379.0
2023-10-31 12:25:00,16.29,16.3,16.28,16.3,52024.0,16.181,16.1909,16.1711,16.1909,52024.0
2023-10-31 12:30:00,16.3,16.32,16.3,16.3,37714.0,16.1909,16.2108,16.1909,16.1909,37714.0
2023-10-31 12:35:00,16.3,16.32,16.29,16.32,68194.0,16.1909,16.2108,16.181,16.2108,68194.0
2023-10-31 12:40:00,16.32,16.34,16.31,16.32,109739.0,16.2108,16.2307,16.2009,16.2108,109739.0
2023-10-31 12:45:00,16.32,16.33,16.31,16.32,35349.0,16.2108,16.2207,16.2009,16.2108,35349.0
2023-10-31 12:50:00,16.32,16.34,16.32,16.34,54185.0,16.2108,16.2307,16.2108,16.2307,54185.0
2023-10-31 12:55:00,16.34,16.35,16.33,16.33,53711.0,16.2307,16.2406,16.2207,16.2207,53711.0
2023-10-31 13:00:00,16.34,16.37,16.34,16.37,53053.0,16.2307,16.2605,16.2307,16.2605,53053.0
2023-10-31 13:05:00,16.37,16.37,16.35,16.37,62022.0,16.2605,16.2605,16.2406,16.2605,62022.0
2023-10-31 13:10:00,16.36,16.37,16.34,16.35,31920.0,16.2505,16.2605,16.2307,16.2406,31920.0
2023-10-31 13:15:00,16.35,16.36,16.34,16.36,27325.0,16.2406,16.2505,16.2307,16.2505,27325.0
2023-10-31 13:20:00,16.36,16.38,16.35,16.37,91918.0,16.2505,16.2704,16.2406,16.2605,91918.0
2023-10-31 13:25:00,16.38,16.38,16.35,16.37,39845.0,16.2704,16.2704,16.2406,16.2605,39845.0
2023-10-31 13:30:00,16.37,16.38,16.36,16.38,51120.0,16.2605,16.2704,16.2505,16.2704,51120.0
2023-10-31 13:35:00,16.38,16.38,16.35,16.37,64216.0,16.2704,16.2704,16.2406,16.2605,64216.0
2023-10-31 13:40:00,16.37,16.37,16.35,16.36,107953.0,16.2605,16.2605,16.2406,16.2505,107953.0
2023-10-31 13:45:00,16.35,16.37,16.34,16.36,129755.0,16.2406,16.2605,16.2307,16.2505,129755.0
2023-10-31 13:50:00,16.36,16.36,16.34,16.35,31911.0,16.2505,16.2505,16.2307,16.2406,31911.0
2023-10-31 13:55:00,16.36,16.37,16.34,16.37,277784.0,16.2505,16.2605,16.2307,16.2605,277784.0
2023-10-31 14:00:00,16.37,16.37,16.33,16.34,114802.0,16.2605,16.2605,16.2207,16.2307,114802.0
2023-10-31 14:05:00,16.34,16.35,16.33,16.33,64450.0,16.2307,16.2406,16.2207,16.2207,64450.0
2023-10-31 14:10:00,16.33,16.34,16.31,16.32,72076.0,16.2207,16.2307,16.2009,16.2108,72076.0
2023-10-31 14:15:00,16.32,16.33,16.29,16.3,74449.0,16.2108,16.2207,16.181,16.1909,74449.0
2023-10-31 14:20:00,16.3,16.34,16.29,16.34,368552.0,16.1909,16.2307,16.181,16.2307,368552.0
2023-10-31 14:25:00,16.34,16.34,16.3,16.3,88727.0,16.2307,16.2307,16.1909,16.1909,88727.0
2023-10-31 14:30:00,16.3,16.31,16.29,16.3,95623.0,16.1909,16.2009,16.181,16.1909,95623.0
2023-10-31 14:35:00,16.3,16.3,16.29,16.3,54248.0,16.1909,16.1909,16.181,16.1909,54248.0
2023-10-31 14:40:00,16.3,16.33,16.3,16.32,112639.0,16.1909,16.2207,16.1909,16.2108,112639.0
2023-10-31 14:45:00,16.32,16.34,16.32,16.34,103769.0,16.2108,16.2307,16.2108,16.2307,103769.0
2023-10-31 14:50:00,16.34,16.34,16.33,16.34,68694.0,16.2307,16.2307,16.2207,16.2307,68694.0
2023-10-31 14:55:00,16.34,16.36,16.33,16.34,52643.0,16.2307,16.2505,16.2207,16.2307,52643.0
2023-10-31 15:00:00,16.35,16.36,16.34,16.36,63903.0,16.2406,16.2505,16.2307,16.2505,63903.0
2023-10-31 15:05:00,16.36,16.37,16.33,16.37,78613.0,16.2505,16.2605,16.2207,16.2605,78613.0
2023-10-31 15:10:00,16.37,16.37,16.36,16.36,86465.0,16.2605,16.2605,16.2505,16.2505,86465.0
2023-10-31 15:15:00,16.36,16.39,16.36,16.38,186643.0,16.2505,16.2803,16.2505,16.2704,186643.0
2023-10-31 15:20:00,16.38,16.38,16.35,16.36,57581.0,16.2704,16.2704,16.2406,16.2505,57581.0
2023-10-31 15:25:00,16.36,16.37,16.34,16.36,118048.0,16.2505,16.2605,16.2307,16.2505,118048.0
2023-10-31 15:30:00,16.36,16.36,16.34,16.35,87353.0,16.2505,16.2505,16.2307,16.2406,87353.0
2023-10-31 15:35:00,16.35,16.35,16.31,16.32,186149.0,16.2406,16.2406,16.2009,16.2108,186149.0
2023-10-31 15:40:00,16.32,16.32,16.3,16.32,179114.0,16.2108,16.2108,16.1909,16.2108,179114.0
2023-10-31 15:45:00,16.32,16.32,16.3,16.3,279944.0,16.2108,16.2108,16.1909,16.1909,279944.0
2023-10-31 15:50:00,16.3,16.32,16.3,16.32,287956.0,16.1909,16.2108,16.1909,16.2108,287956.0
2023-10-31 15:55:00,16.32,16.32,16.3,16.3,762650.0,16.2108,16.2108,16.1909,16.1909,762650.0
2023-11-01 09:30:00,16.35,16.39,16.3,16.39,111078.0,16.2406,16.2803,16.1909,16.2803,111078.0
2023-11-01 09:35:00,16.39,16.47,16.37,16.46,77326.0,16.2803,16.3598,16.2605,16.3499,77326.0
2023-11-01 09:40:00,16.46,16.47,16.33,16.37,476217.0,16.3499,16.3598,16.2207,16.2605,476217.0
2023-11-01 09:45:00,16.37,16.42,16.37,16.41,107023.0,16.2605,16.3101,16.2605,16.3002,107023.0
2023-11-01 09:50:00,16.41,16.44,16.38,16.39,209298.0,16.3002,16.33,16.2704,16.2803,209298.0
2023-11-01 09:55:00,16.39,16.39,16.33,16.37,40376.0,16.2803,16.2803,16.2207,16.2605,40376.0
2023-11-01 10:00:00,16.37,16.44,16.37,16.39,153976.0,16.2605,16.33,16.2605,16.2803,153976.0
2023-11-01 10:05:00,16.39,16.48,16.39,16.47,246408.0,16.2803,16.3697,16.2803,16.3598,246408.0
2023-11-01 10:10:00,16.48,16.54,16.46,16.53,125037.0,16.3697,16.4293,16.3499,16.4194,125037.0
2023-11-01 10:15:00,16.53,16.58,16.51,16.57,122991.0,16.4194,16.4691,16.3995,16.4591,122991.0
2023-11-01 10:20:00,16.58,16.62,16.57,16.61,943712.0,16.4691,16.5088,16.4591,16.4989,943712.0
2023-11-01 10:25:00,16.61,16.62,16.57,16.57,309813.0,16.4989,16.5088,16.4591,16.4591,309813.0
2023-11-01 10:30:00,16.58,16.61,16.56,16.59,161871.0,16.4691,16.4989,16.4492,16.479,161871.0
2023-11-01 10:35:00,16.6,16.61,16.58,16.59,249768.0,16.4889,16.4989,16.4691,16.479,249768.0
2023-11-01 10:40:00,16.59,16.61,16.58,16.6,103628.0,16.479,16.4989,16.4691,16.4889,103628.0
2023-11-01 10:45:00,16.6,16.61,16.56,16.57,172140.0,16.4889,16.4989,16.4492,16.4591,172140.0
2023-11-01 10:50:00,16.57,16.59,16.56,16.58,103623.0,16.4591,16.479,16.4492,16.4691,103623.0
2023-11-01 10:55:00,16.57,16.6,16.57,16.57,119454.0,16.4591,16.4889,16.4591,16.4591,119454.0
2023-11-01 11:00:00,16.57,16.59,16.56,16.59,175633.0,16.4591,16.479,16.4492,16.479,175633.0
2023-11-01 11:05:00,16.58,16.59,16.57,16.57,84267.0,16.4691,16.479,16.4591,16.4591,84267.0
2023-11-01 11:10:00,16.57,16.58,16.51,16.53,167526.0,16.4591,16.4691,16.3995,16.4194,167526.0
2023-11-01 11:15:00,16.52,16.53,16.49,16.5,55261.0,16.4095,16.4194,16.3797,16.3896,55261.0
2023-11-01 11:20:00,16.5,16.57,16.49,16.57,252861.0,16.3896,16.4591,16.3797,16.4591,252861.0
2023-11-01 11:25:00,16.57,16.59,16.56,16.59,163268.0,16.4591,16.479,16.4492,16.479,163268.0
2023-11-01 11:30:00,16.59,16.6,16.58,16.6,109576.0,16.479,16.4889,16.4691,16.4889,109576.0
2023-11-01 11:35:00,16.6,16.62,16.58,16.6,348207.0,16.4889,16.5088,16.4691,16.4889,348207.0
2023-11-01 11:40:00,16.6,16.62,16.58,16.58,177935.0,16.4889,16.5088,16.4691,16.4691,177935.0
2023-11-01 11:45:00,16.58,16.59,16.57,16.58,81113.0,16.4691,16.479,16.4591,16.4691,81113.0
2023-11-01 11:50:00,16.58,16.62,16.57,16.62,65403.0,16.4691,16.5088,16.4591,16.5088,65403.0
2023-11-01 11:55:00,16.62,16.63,16.6,16.63,92405.0,16.5088,16.5187,16.4889,16.5187,92405.0
2023-11-01 12:00:00,16.63,16.63,16.59,16.6,80524.0,16.5187,16.5187,16.479,16.4889,80524.0
2023-11-01 12:05:00,16.61,16.62,16.59,16.6,44801.0,16.4989,16.5088,16.479,16.4889,44801.0
2023-11-01 12:10:00,16.6,16.61,16.58,16.58,58915.0,16.4889,16.4989,16.4691,16.4691,58915.0
2023-11-01 12:15:00,16.58,16.59,16.55,16.58,84242.0,16.4691,16.479,16.4393,16.4691,84242.0
2023-11-01 12:20:00,16.57,16.59,16.57,16.59,60427.0,16.4591,16.479,16.4591,16.479,60427.0
2023-11-01 12:25:00,16.59,16.59,16.58,16.59,43649.0,16.479,16.479,16.4691,16.479,43649.0
2023-11-01 12:30:00,16.59,16.61,16.58,16.61,43744.0,16.479,16.4989,16.4691,16.4989,43744.0
2023-11-01 12:35:00,16.61,16.61,16.58,16.59,62391.0,16.4989,16.4989,16.4691,16.479,62391.0
2023-11-01 12:40:00,16.59,16.61,16.58,16.61,63326.0,16.479,16.4989,16.4691,16.4989,63326.0
2023-11-01 12:45:00,16.61,16.63,16.6,16.63,54393.0,16.4989,16.5187,16.4889,16.5187,54393.0
2023-11-01 12:50:00,16.63,16.63,16.62,16.63,66865.0,16.5187,16.5187,16.5088,16.5187,66865.0
2023-11-01 12:55:00,16.63,16.64,16.6,16.62,56064.0,16.5187,16.5287,16.4889,16.5088,56064.0
2023-11-01 13:00:00,16.62,16.63,16.61,16.63,48312.0,16.5088,16.5187,16.4989,16.5187,48312.0
2023-11-01 13:05:00,16.63,16.64,16.62,16.64,50010.0,16.5187,16.5287,16.5088,16.5287,50010.0
2023-11-01 13:10:00,16.63,16.64,16.61,16.62,81069.0,16.5187,16.5287,16.4989,16.5088,81069.0
2023-11-01 13:15:00,16.62,16.63,16.61,16.62,103783.0,16.5088,16.5187,16.4989,16.5088,103783.0
2023-11-01 13:20:00,16.62,16.63,16.59,16.6,160000.0,16.5088,16.5187,16.479,16.4889,160000.0
2023-11-01 13:25:00,16.59,16.63,16.58,16.63,52137.0,16.479,16.5187,16.4691,16.5187,52137.0
2023-11-01 13:30:00,16.63,16.64,16.6,16.61,102095.0,16.5187,16.5287,16.4889,16.4989,102095.0
2023-11-01 13:35:00,16.61,16.64,16.6,16.64,67301.0,16.4989,16.5287,16.4889,16.5287,67301.0
2023-11-01 13:40:00,16.64,16.65,16.63,16.64,87821.0,16.5287,16.5386,16.5187,16.5287,87821.0
2023-11-01 13:45:00,16.64,16.64,16.6,16.61,112413.0,16.5287,16.5287,16.4889,16.4989,112413.0
2023-11-01 13:50:00,16.61,16.63,16.6,16.61,43290.0,16.4989,16.5187,16.4889,16.4989,43290.0
2023-11-01 13:55:00,16.61,16.62,16.59,16.59,65939.0,16.4989,16.5088,16.479,16.479,65939.0
2023-11-01 14:00:00,16.6,16.62,16.58,16.59,90870.0,16.4889,16.5088,16.4691,16.479,90870.0
2023-11-01 14:05:00,16.59,16.59,16.56,16.58,72640.0,16.479,16.479,16.4492,16.4691,72640.0
2023-11-01 14:10:00,16.57,16.58,16.55,16.56,72003.0,16.4591,16.4691,16.4393,16.4492,72003.0
2023-11-01 14:15:00,16.57,16.6,16.54,16.59,83410.0,16.4591,16.4889,16.4293,16.479,83410.0
2023-11-01 14:20:00,16.59,16.65,16.58,16.63,136880.0,16.479,16.5386,16.4691,16.5187,136880.0
2023-11-01 14:25:00,16.63,16.66,16.62,16.65,309218.0,16.5187,16.5485,16.5088,16.5386,309218.0
2023-11-01 14:30:00,16.65,16.69,16.64,16.68,122269.0,16.5386,16.5783,16.5287,16.5684,122269.0
2023-11-01 14:35:00,16.68,16.72,16.66,16.69,261512.0,16.5684,16.6081,16.5485,16.5783,261512.0
2023-11-01 14:40:00,16.69,16.69,16.63,16.68,126240.0,16.5783,16.5783,16.5187,16.5684,126240.0
2023-11-01 14:45:00,16.68,16.68,16.65,16.68,283597.0,16.5684,16.5684,16.5386,16.5684,283597.0
2023-11-01 14:50:00,16.68,16.71,16.68,16.71,88148.0,16.5684,16.5982,16.5684,16.5982,88148.0
2023-11-01 14:55:00,16.71,16.74,16.7,16.74,164374.0,16.5982,16.628,16.5883,16.628,164374.0
2023-11-01 15:00:00,16.74,16.78,16.73,16.75,227213.0,16.628,16.6677,16.6181,16.6379,227213.0
2023-11-01 15:05:00,16.75,16.76,16.72,16.75,176669.0,16.6379,16.6479,16.6081,16.6379,176669.0
2023-11-01 15:10:00,16.76,16.78,16.74,16.75,227986.0,16.6479,16.6677,16.628,16.6379,227986.0
2023-11-01 15:15:00,16.75,16.77,16.74,16.75,182317.0,16.6379,16.6578,16.628,16.6379,182317.0
2023-11-01 15:20:00,16.75,16.76,16.73,16.76,202069.0,16.6379,16.6479,16.6181,16.6479,202069.0
2023-11-01 15:25:00,16.76,16.77,16.73,16.76,179842.0,16.6479,16.6578,16.6181,16.6479,179842.0
2023-11-01 15:30:00,16.76,16.77,16.73,16.73,275637.0,16.6479,16.6578,16.6181,16.6181,275637.0
2023-11-01 15:35:00,16.73,16.74,16.72,16.73,154154.0,16.6181,16.628,16.6081,16.6181,154154.0
2023-11-01 15:40:00,16.73,16.74,16.72,16.73,194087.0,16.6181,16.628,16.6081,16.6181,194087.0
2023-11-01 15:45:00,16.73,16.74,16.72,16.73,180885.0,16.6181,16.628,16.6081,16.6181,180885.0
2023-11-01 15:50:00,16.73,16.73,16.7,16.73,683963.0,16.6181,16.6181,16.5883,16.6181,683963.0
2023-11-01 15:55:00,16.73,16.73,16.66,16.67,1572820.0,16.6181,16.6181,16.5485,16.5585,1572820.0
2023-11-02 09:30:00,16.69,16.8,16.66,16.8,218384.0,16.5783,16.6876,16.5485,16.6876,218384.0
2023-11-02 09:35:00,16.8,16.83,16.76,16.8,97148.0,16.6876,16.7174,16.6479,16.6876,97148.0
2023-11-02 09:40:00,16.81,16.84,16.74,16.76,172913.0,16.6975,16.7273,16.628,16.6479,172913.0
2023-11-02 09:45:00,16.76,16.82,16.74,16.81,138979.0,16.6479,16.7075,16.628,16.6975,138979.0
2023-11-02 09:50:00,16.81,16.87,16.8,16.85,142562.0,16.6975,16.7571,16.6876,16.7373,142562.0
2023-11-02 09:55:00,16.85,16.87,16.84,16.85,85345.0,16.7373,16.7571,16.7273,16.7373,85345.0
2023-11-02 10:00:00,16.86,16.91,16.86,16.9,178718.0,16.7472,16.7969,16.7472,16.7869,178718.0
2023-11-02 10:05:00,16.9,16.92,16.87,16.88,100561.0,16.7869,16.8068,16.7571,16.7671,100561.0
2023-11-02 10:10:00,16.88,16.91,16.85,16.9,91871.0,16.7671,16.7969,16.7373,16.7869,91871.0
2023-11-02 10:15:00,16.91,16.93,16.9,16.91,123761.0,16.7969,16.8167,16.7869,16.7969,123761.0
2023-11-02 10:20:00,16.91,16.93,16.89,16.9,118965.0,16.7969,16.8167,16.777,16.7869,118965.0
2023-11-02 10:25:00,16.9,16.91,16.85,16.88,204422.0,16.7869,16.7969,16.7373,16.7671,204422.0
2023-11-02 10:30:00,16.89,16.93,16.88,16.91,136939.0,16.777,16.8167,16.7671,16.7969,136939.0
2023-11-02 10:35:00,16.92,16.94,16.9,16.92,64712.0,16.8068,16.8267,16.7869,16.8068,64712.0
2023-11-02 10:40:00,16.91,16.98,16.91,16.98,187943.0,16.7969,16.8664,16.7969,16.8664,187943.0
2023-11-02 10:45:00,16.98,17.0,16.97,17.0,114677.0,16.8664,16.8863,16.8565,16.8863,114677.0
2023-11-02 10:50:00,17.0,17.0,16.98,16.99,97906.0,16.8863,16.8863,16.8664,16.8763,97906.0
2023-11-02 10:55:00,16.98,17.0,16.97,17.0,148589.0,16.8664,16.8863,16.8565,16.8863,148589.0
2023-11-02 11:00:00,16.99,17.05,16.99,17.05,397254.0,16.8763,16.9359,16.8763,16.9359,397254.0
2023-11-02 11:05:00,17.05,17.05,16.99,17.01,110944.0,16.9359,16.9359,16.8763,16.8962,110944.0
2023-11-02 11:10:00,17.0,17.02,16.98,17.0,114287.0,16.8863,16.9061,16.8664,16.8863,114287.0
2023-11-02 11:15:00,17.0,17.01,16.97,16.98,189968.0,16.8863,16.8962,16.8565,16.8664,189968.0
2023-11-02 11:20:00,16.98,17.01,16.98,17.01,157240.0,16.8664,16.8962,16.8664,16.8962,157240.0
2023-11-02 11:25:00,17.01,17.03,16.99,17.0,89902.0,16.8962,16.9161,16.8763,16.8863,89902.0
2023-11-02 11:30:00,17.0,17.04,16.99,17.03,70563.0,16.8863,16.926,16.8763,16.9161,70563.0
2023-11-02 11:35:00,17.03,17.03,16.98,16.98,70026.0,16.9161,16.9161,16.8664,16.8664,70026.0
2023-11-02 11:40:00,16.98,17.03,16.97,17.02,77538.0,16.8664,16.9161,16.8565,16.9061,77538.0
2023-11-02 11:45:00,17.03,17.03,16.99,16.99,56738.0,16.9161,16.9161,16.8763,16.8763,56738.0
2023-11-02 11:50:00,17.0,17.01,16.97,16.98,70630.0,16.8863,16.8962,16.8565,16.8664,70630.0
2023-11-02 11:55:00,16.98,17.0,16.97,16.97,40440.0,16.8664,16.8863,16.8565,16.8565,40440.0
2023-11-02 12:00:00,16.97,16.98,16.95,16.97,73399.0,16.8565,16.8664,16.8366,16.8565,73399.0
2023-11-02 12:05:00,16.97,16.97,16.94,16.97,73854.0,16.8565,16.8565,16.8267,16.8565,73854.0
2023-11-02 12:10:00,16.96,16.97,16.94,16.95,640461.0,16.8465,16.8565,16.8267,16.8366,640461.0
2023-11-02 12:15:00,16.95,16.95,16.9,16.93,408991.0,16.8366,16.8366,16.7869,16.8167,408991.0
2023-11-02 12:20:00,16.93,16.96,16.92,16.94,543024.0,16.8167,16.8465,16.8068,16.8267,543024.0
2023-11-02 12:25:00,16.94,16.95,16.9,16.91,645078.0,16.8267,16.8366,16.7869,16.7969,645078.0
2023-11-02 12:30:00,16.91,16.94,16.89,16.94,219118.0,16.7969,16.8267,16.777,16.8267,219118.0
2023-11-02 12:35:00,16.94,16.95,16.93,16.95,261505.0,16.8267,16.8366,16.8167,16.8366,261505.0
2023-11-02 12:40:00,16.95,16.96,16.94,16.95,72772.0,16.8366,16.8465,16.8267,16.8366,72772.0
2023-11-02 12:45:00,16.94,16.95,16.94,16.95,177051.0,16.8267,16.8366,16.8267,16.8366,177051.0
2023-11-02 12:50:00,16.95,16.95,16.93,16.95,314863.0,16.8366,16.8366,16.8167,16.8366,314863.0
2023-11-02 12:55:00,16.95,16.97,16.94,16.96,395546.0,16.8366,16.8565,16.8267,16.8465,395546.0
2023-11-02 13:00:00,16.95,16.99,16.95,16.96,164425.0,16.8366,16.8763,16.8366,16.8465,164425.0
2023-11-02 13:05:00,16.96,16.97,16.94,16.94,144682.0,16.8465,16.8565,16.8267,16.8267,144682.0
2023-11-02 13:10:00,16.95,16.95,16.93,16.93,36431.0,16.8366,16.8366,16.8167,16.8167,36431.0
2023-11-02 13:15:00,16.93,16.94,16.92,16.92,51016.0,16.8167,16.8267,16.8068,16.8068,51016.0
2023-11-02 13:20:00,16.93,16.93,16.91,16.91,150489.0,16.8167,16.8167,16.7969,16.7969,150489.0
2023-11-02 13:25:00,16.91,16.93,16.91,16.91,113282.0,16.7969,16.8167,16.7969,16.7969,113282.0
2023-11-02 13:30:00,16.92,16.95,16.91,16.94,133026.0,16.8068,16.8366,16.7969,16.8267,133026.0
2023-11-02 13:35:00,16.94,16.95,16.93,16.94,64603.0,16.8267,16.8366,16.8167,16.8267,64603.0
2023-11-02 13:40:00,16.94,16.94,16.92,16.93,78050.0,16.8267,16.8267,16.8068,16.8167,78050.0
2023-11-02 13:45:00,16.93,16.94,16.92,16.94,83826.0,16.8167,16.8267,16.8068,16.8267,83826.0
2023-11-02 13:50:00,16.94,16.95,16.93,16.94,86288.0,16.8267,16.8366,16.8167,16.8267,86288.0
2023-11-02 13:55:00,16.93,16.94,16.93,16.94,86177.0,16.8167,16.8267,16.8167,16.8267,86177.0
2023-11-02 14:00:00,16.94,16.94,16.91,16.92,129512.0,16.8267,16.8267,16.7969,16.8068,129512.0
2023-11-02 14:05:00,16.92,16.93,16.91,16.93,30456.0,16.8068,16.8167,16.7969,16.8167,30456.0
2023-11-02 14:10:00,16.93,16.93,16.9,16.91,116555.0,16.8167,16.8167,16.7869,16.7969,116555.0
2023-11-02 14:15:00,16.91,16.93,16.9,16.92,69018.0,16.7969,16.8167,16.7869,16.8068,69018.0
2023-11-02 14:20:00,16.93,16.94,16.91,16.94,48802.0,16.8167,16.8267,16.7969,16.8267,48802.0
2023-11-02 14:25:00,16.94,16.94,16.91,16.91,302495.0,16.8267,16.8267,16.7969,16.7969,302495.0
2023-11-02 14:30:00,16.91,16.93,16.91,16.91,46967.0,16.7969,16.8167,16.7969,16.7969,46967.0
2023-11-02 14:35:00,16.91,16.95,16.91,16.93,73169.0,16.7969,16.8366,16.7969,16.8167,73169.0
2023-11-02 14:40:00,16.94,16.94,16.92,16.93,68285.0,16.8267,16.8267,16.8068,16.8167,68285.0
2023-11-02 14:45:00,16.93,16.94,16.92,16.93,107977.0,16.8167,16.8267,16.8068,16.8167,107977.0
2023-11-02 14:50:00,16.93,16.94,16.92,16.93,62336.0,16.8167,16.8267,16.8068,16.8167,62336.0
2023-11-02 14:55:00,16.92,16.93,16.9,16.91,148899.0,16.8068,16.8167,16.7869,16.7969,148899.0
2023-11-02 15:00:00,16.91,16.92,16.9,16.91,79360.0,16.7969,16.8068,16.7869,16.7969,79360.0
2023-11-02 15:05:00,16.91,16.92,16.9,16.92,104629.0,16.7969,16.8068,16.7869,16.8068,104629.0
2023-11-02 15:10:00,16.91,16.93,16.91,16.93,94492.0,16.7969,16.8167,16.7969,16.8167,94492.0
2023-11-02 15:15:00,16.93,16.93,16.91,16.92,177585.0,16.8167,16.8167,16.7969,16.8068,177585.0
2023-11-02 15:20:00,16.93,16.93,16.9,16.91,186280.0,16.8167,16.8167,16.7869,16.7969,186280.0
2023-11-02 15:25:00,16.91,16.92,16.9,16.91,216009.0,16.7969,16.8068,16.7869,16.7969,216009.0
2023-11-02 15:30:00,16.91,16.92,16.89,16.91,220873.0,16.7969,16.8068,16.777,16.7969,220873.0
2023-11-02 15:35:00,16.91,16.94,16.9,16.94,214216.0,16.7969,16.8267,16.7869,16.8267,214216.0
2023-11-02 15:40:00,16.94,16.94,16.91,16.94,229130.0,16.8267,16.8267,16.7969,16.8267,229130.0
2023-11-02 15:45:00,16.94,16.95,16.92,16.92,297538.0,16.8267,16.8366,16.8068,16.8068,297538.0
2023-11-02 15:50:00,16.92,16.92,16.85,16.86,356390.0,16.8068,16.8068,16.7373,16.7472,356390.0
2023-11-02 15:55:00,16.85,16.86,16.74,16.76,3945205.0,16.7373,16.7472,16.628,16.6479,3945205.0
2023-11-03 09:30:00,17.02,17.03,16.93,16.97,204200.0,16.9061,16.9161,16.8167,16.8565,204200.0
2023-11-03 09:35:00,16.98,17.06,16.97,17.05,146993.0,16.8664,16.9459,16.8565,16.9359,146993.0
2023-11-03 09:40:00,17.05,17.06,17.0,17.01,354234.0,16.9359,16.9459,16.8863,16.8962,354234.0
2023-11-03 09:45:00,17.02,17.04,16.99,17.03,293353.0,16.9061,16.926,16.8763,16.9161,293353.0
2023-11-03 09:50:00,17.04,17.04,16.93,16.95,109437.0,16.926,16.926,16.8167,16.8366,109437.0
2023-11-03 09:55:00,16.95,16.98,16.93,16.94,71218.0,16.8366,16.8664,16.8167,16.8267,71218.0
2023-11-03 10:00:00,16.94,16.98,16.92,16.94,58623.0,16.8267,16.8664,16.8068,16.8267,58623.0
2023-11-03 10:05:00,16.94,16.96,16.93,16.94,51012.0,16.8267,16.8465,16.8167,16.8267,51012.0
2023-11-03 10:10:00,16.95,16.99,16.94,16.98,75838.0,16.8366,16.8763,16.8267,16.8664,75838.0
2023-11-03 10:15:00,16.99,17.0,16.98,16.99,90392.0,16.8763,16.8863,16.8664,16.8763,90392.0
2023-11-03 10:20:00,17.0,17.0,16.97,16.98,92648.0,16.8863,16.8863,16.8565,16.8664,92648.0
2023-11-03 10:25:00,16.98,17.0,16.96,16.98,53163.0,16.8664,16.8863,16.8465,16.8664,53163.0
2023-11-03 10:30:00,16.98,16.99,16.96,16.96,52910.0,16.8664,16.8763,16.8465,16.8465,52910.0
2023-11-03 10:35:00,16.97,17.01,16.97,17.0,217229.0,16.8565,16.8962,16.8565,16.8863,217229.0
2023-11-03 10:40:00,17.0,17.0,16.96,16.97,99447.0,16.8863,16.8863,16.8465,16.8565,99447.0
2023-11-03 10:45:00,16.98,16.99,16.96,16.98,94655.0,16.8664,16.8763,16.8465,16.8664,94655.0
2023-11-03 10:50:00,16.97,17.01,16.97,16.98,184892.0,16.8565,16.8962,16.8565,16.8664,184892.0
2023-11-03 10:55:00,16.98,17.01,16.96,16.98,240603.0,16.8664,16.8962,16.8465,16.8664,240603.0
2023-11-03 11:00:00,16.98,16.98,16.92,16.92,140406.0,16.8664,16.8664,16.8068,16.8068,140406.0
2023-11-03 11:05:00,16.92,16.93,16.91,16.91,75174.0,16.8068,16.8167,16.7969,16.7969,75174.0
2023-11-03 11:10:00,16.91,16.93,16.9,16.9,95192.0,16.7969,16.8167,16.7869,16.7869,95192.0
2023-11-03 11:15:00,16.91,16.91,16.87,16.87,56568.0,16.7969,16.7969,16.7571,16.7571,56568.0
2023-11-03 11:20:00,16.87,16.88,16.86,16.88,58298.0,16.7571,16.7671,16.7472,16.7671,58298.0
2023-11-03 11:25:00,16.88,16.89,16.86,16.88,116752.0,16.7671,16.777,16.7472,16.7671,116752.0
2023-11-03 11:30:00,16.88,16.92,16.87,16.92,53333.0,16.7671,16.8068,16.7571,16.8068,53333.0
2023-11-03 11:35:00,16.92,16.94,16.91,16.94,53186.0,16.8068,16.8267,16.7969,16.8267,53186.0
2023-11-03 11:40:00,16.94,16.95,16.93,16.95,70892.0,16.8267,16.8366,16.8167,16.8366,70892.0
2023-11-03 11:45:00,16.95,16.97,16.94,16.96,55470.0,16.8366,16.8565,16.8267,16.8465,55470.0
2023-11-03 11:50:00,16.96,16.97,16.95,16.96,55583.0,16.8465,16.8565,16.8366,16.8465,55583.0
2023-11-03 11:55:00,16.95,16.96,16.94,16.95,66265.0,16.8366,16.8465,16.8267,16.8366,66265.0
2023-11-03 12:00:00,16.95,16.98,16.94,16.96,43893.0,16.8366,16.8664,16.8267,16.8465,43893.0
2023-11-03 12:05:00,16.96,16.97,16.95,16.95,71365.0,16.8465,16.8565,16.8366,16.8366,71365.0
2023-11-03 12:10:00,16.96,16.97,16.95,16.96,89578.0,16.8465,16.8565,16.8366,16.8465,89578.0
2023-11-03 12:15:00,16.96,16.99,16.95,16.99,23078.0,16.8465,16.8763,16.8366,16.8763,23078.0
2023-11-03 12:20:00,16.99,17.0,16.98,16.99,71015.0,16.8763,16.8863,16.8664,16.8763,71015.0
2023-11-03 12:25:00,16.99,17.0,16.98,16.98,43723.0,16.8763,16.8863,16.8664,16.8664,43723.0
2023-11-03 12:30:00,16.98,16.99,16.97,16.98,46553.0,16.8664,16.8763,16.8565,16.8664,46553.0
2023-11-03 12:35:00,16.98,17.0,16.97,16.98,65627.0,16.8664,16.8863,16.8565,16.8664,65627.0
2023-11-03 12:40:00,16.99,17.0,16.97,17.0,64189.0,16.8763,16.8863,16.8565,16.8863,64189.0
2023-11-03 12:45:00,16.99,17.0,16.98,16.99,19329.0,16.8763,16.8863,16.8664,16.8763,19329.0
2023-11-03 12:50:00,16.98,17.0,16.98,16.98,65435.0,16.8664,16.8863,16.8664,16.8664,65435.0
2023-11-03 12:55:00,16.98,16.99,16.97,16.98,30146.0,16.8664,16.8763,16.8565,16.8664,30146.0
2023-11-03 13:00:00,16.98,16.99,16.97,16.98,32709.0,16.8664,16.8763,16.8565,16.8664,32709.0
2023-11-03 13:05:00,16.98,16.99,16.96,16.96,75993.0,16.8664,16.8763,16.8465,16.8465,75993.0
2023-11-03 13:10:00,16.96,16.97,16.95,16.96,37008.0,16.8465,16.8565,16.8366,16.8465,37008.0
2023-11-03 13:15:00,16.96,16.97,16.94,16.95,53712.0,16.8465,16.8565,16.8267,16.8366,53712.0
2023-11-03 13:20:00,16.95,16.99,16.94,16.99,32211.0,16.8366,16.8763,16.8267,16.8763,32211.0
2023-11-03 13:25:00,16.98,17.0,16.98,16.98,32896.0,16.8664,16.8863,16.8664,16.8664,32896.0
2023-11-03 13:30:00,16.98,16.99,16.97,16.98,64080.0,16.8664,16.8763,16.8565,16.8664,64080.0
2023-11-03 13:35:00,16.99,17.0,16.97,16.99,55220.0,16.8763,16.8863,16.8565,16.8763,55220.0
2023-11-03 13:40:00,17.0,17.0,16.98,16.98,43242.0,16.8863,16.8863,16.8664,16.8664,43242.0
2023-11-03 13:45:00,16.98,16.99,16.98,16.99,15772.0,16.8664,16.8763,16.8664,16.8763,15772.0
2023-11-03 13:50:00,16.98,17.01,16.98,17.0,167790.0,16.8664,16.8962,16.8664,16.8863,167790.0
2023-11-03 13:55:00,17.0,17.02,16.99,17.02,46953.0,16.8863,16.9061,16.8763,16.9061,46953.0
2023-11-03 14:00:00,17.02,17.03,17.0,17.03,67956.0,16.9061,16.9161,16.8863,16.9161,67956.0
2023-11-03 14:05:00,17.03,17.03,17.0,17.02,76649.0,16.9161,16.9161,16.8863,16.9061,76649.0
2023-11-03 14:10:00,17.02,17.02,16.98,16.98,111700.0,16.9061,16.9061,16.8664,16.8664,111700.0
2023-11-03 14:15:00,16.98,16.99,16.97,16.98,48824.0,16.8664,16.8763,16.8565,16.8664,48824.0
2023-11-03 14:20:00,16.98,16.99,16.97,16.99,45220.0,16.8664,16.8763,16.8565,16.8763,45220.0
2023-11-03 14:25:00,16.98,16.99,16.97,16.99,81206.0,16.8664,16.8763,16.8565,16.8763,81206.0
2023-11-03 14:30:00,16.98,16.99,16.97,16.98,42504.0,16.8664,16.8763,16.8565,16.8664,42504.0
2023-11-03 14:35:00,16.99,16.99,16.98,16.98,24074.0,16.8763,16.8763,16.8664,16.8664,24074.0
2023-11-03 14:40:00,16.99,17.0,16.97,16.98,98360.0,16.8763,16.8863,16.8565,16.8664,98360.0
2023-11-03 14:45:00,16.98,17.0,16.98,17.0,35607.0,16.8664,16.8863,16.8664,16.8863,35607.0
2023-11-03 14:50:00,17.0,17.0,16.98,16.98,54691.0,16.8863,16.8863,16.8664,16.8664,54691.0
2023-11-03 14:55:00,16.98,16.99,16.96,16.96,50684.0,16.8664,16.8763,16.8465,16.8465,50684.0
2023-11-03 15:00:00,16.96,16.97,16.95,16.97,47989.0,16.8465,16.8565,16.8366,16.8565,47989.0
2023-11-03 15:05:00,16.96,16.97,16.95,16.96,62598.0,16.8465,16.8565,16.8366,16.8465,62598.0
2023-11-03 15:10:00,16.96,16.96,16.92,16.94,85638.0,16.8465,16.8465,16.8068,16.8267,85638.0
2023-11-03 15:15:00,16.95,16.96,16.94,16.94,61733.0,16.8366,16.8465,16.8267,16.8267,61733.0
2023-11-03 15:20:00,16.95,16.97,16.93,16.96,171311.0,16.8366,16.8565,16.8167,16.8465,171311.0
2023-11-03 15:25:00,16.96,16.97,16.94,16.95,81166.0,16.8465,16.8565,16.8267,16.8366,81166.0
2023-11-03 15:30:00,16.95,16.95,16.91,16.91,138573.0,16.8366,16.8366,16.7969,16.7969,138573.0
2023-11-03 15:35:00,16.91,16.93,16.91,16.93,114162.0,16.7969,16.8167,16.7969,16.8167,114162.0
2023-11-03 15:40:00,16.93,16.94,16.91,16.94,141876.0,16.8167,16.8267,16.7969,16.8267,141876.0
2023-11-03 15:45:00,16.94,16.95,16.92,16.93,235593.0,16.8267,16.8366,16.8068,16.8167,235593.0
2023-11-03 15:50:00,16.94,16.95,16.92,16.93,241413.0,16.8267,16.8366,16.8068,16.8167,241413.0
2023-11-03 15:55:00,16.93,16.94,16.88,16.89,691346.0,16.8167,16.8267,16.7671,16.777,691346.0
2023-11-06 09:30:00,16.9,16.96,16.9,16.94,141949.0,16.7869,16.8465,16.7869,16.8267,141949.0
2023-11-06 09:35:00,16.94,16.94,16.83,16.85,101244.0,16.8267,16.8267,16.7174,16.7373,101244.0
2023-11-06 09:40:00,16.86,16.86,16.81,16.84,82838.0,16.7472,16.7472,16.6975,16.7273,82838.0
2023-11-06 09:45:00,16.84,16.91,16.83,16.88,75879.0,16.7273,16.7969,16.7174,16.7671,75879.0
2023-11-06 09:50:00,16.88,16.9,16.87,16.89,30397.0,16.7671,16.7869,16.7571,16.777,30397.0
2023-11-06 09:55:00,16.89,16.91,16.89,16.89,121480.0,16.777,16.7969,16.777,16.777,121480.0
2023-11-06 10:00:00,16.9,16.9,16.86,16.87,85552.0,16.7869,16.7869,16.7472,16.7571,85552.0
2023-11-06 10:05:00,16.87,16.88,16.85,16.86,46363.0,16.7571,16.7671,16.7373,16.7472,46363.0
2023-11-06 10:10:00,16.86,16.87,16.82,16.87,67768.0,16.7472,16.7571,16.7075,16.7571,67768.0
2023-11-06 10:15:00,16.87,16.9,16.85,16.9,35867.0,16.7571,16.7869,16.7373,16.7869,35867.0
2023-11-06 10:20:00,16.9,16.93,16.89,16.91,67861.0,16.7869,16.8167,16.777,16.7969,67861.0
2023-11-06 10:25:00,16.91,16.95,16.9,16.95,29456.0,16.7969,16.8366,16.7869,16.8366,29456.0
2023-11-06 10:30:00,16.95,16.95,16.93,16.94,32493.0,16.8366,16.8366,16.8167,16.8267,32493.0
2023-11-06 10:35:00,16.94,16.98,16.93,16.96,45630.0,16.8267,16.8664,16.8167,16.8465,45630.0
2023-11-06 10:40:00,16.97,16.97,16.91,16.93,42964.0,16.8565,16.8565,16.7969,16.8167,42964.0
2023-11-06 10:45:00,16.92,16.93,16.89,16.91,37873.0,16.8068,16.8167,16.777,16.7969,37873.0
2023-11-06 10:50:00,16.91,16.92,16.88,16.89,59021.0,16.7969,16.8068,16.7671,16.777,59021.0
2023-11-06 10:55:00,16.89,16.92,16.88,16.92,37581.0,16.777,16.8068,16.7671,16.8068,37581.0
2023-11-06 11:00:00,16.92,16.94,16.92,16.93,46762.0,16.8068,16.8267,16.8068,16.8167,46762.0
2023-11-06 11:05:00,16.93,16.93,16.9,16.91,37102.0,16.8167,16.8167,16.7869,16.7969,37102.0
2023-11-06 11:10:00,16.91,16.93,16.9,16.92,61719.0,16.7969,16.8167,16.7869,16.8068,61719.0
2023-11-06 11:15:00,16.92,16.93,16.92,16.93,29895.0,16.8068,16.8167,16.8068,16.8167,29895.0
2023-11-06 11:20:00,16.93,16.95,16.91,16.95,109764.0,16.8167,16.8366,16.7969,16.8366,109764.0
2023-11-06 11:25:00,16.95,16.96,16.94,16.94,79820.0,16.8366,16.8465,16.8267,16.8267,79820.0
2023-11-06 11:30:00,16.94,16.94,16.92,16.94,38232.0,16.8267,16.8267,16.8068,16.8267,38232.0
2023-11-06 11:35:00,16.94,16.95,16.91,16.93,67897.0,16.8267,16.8366,16.7969,16.8167,67897.0
2023-11-06 11:40:00,16.92,16.94,16.92,16.92,35772.0,16.8068,16.8267,16.8068,16.8068,35772.0
2023-11-06 11:45:00,16.93,16.93,16.9,16.91,55049.0,16.8167,16.8167,16.7869,16.7969,55049.0
2023-11-06 11:50:00,16.91,16.91,16.9,16.91,16048.0,16.7969,16.7969,16.7869,16.7969,16048.0
2023-11-06 11:55:00,16.91,16.91,16.9,16.91,66346.0,16.7969,16.7969,16.7869,16.7969,66346.0
2023-11-06 12:00:00,16.91,16.92,16.9,16.91,95872.0,16.7969,16.8068,16.7869,16.7969,95872.0
2023-11-06 12:05:00,16.91,16.93,16.91,16.92,43695.0,16.7969,16.8167,16.7969,16.8068,43695.0
2023-11-06 12:10:00,16.93,16.93,16.91,16.91,40216.0,16.8167,16.8167,16.7969,16.7969,40216.0
2023-11-06 12:15:00,16.91,16.92,16.9,16.9,35260.0,16.7969,16.8068,16.7869,16.7869,35260.0
2023-11-06 12:20:00,16.9,16.95,16.9,16.93,189073.0,16.7869,16.8366,16.7869,16.8167,189073.0
2023-11-06 12:25:00,16.93,16.95,16.93,16.95,98442.0,16.8167,16.8366,16.8167,16.8366,98442.0
2023-11-06 12:30:00,16.95,16.95,16.93,16.95,120724.0,16.8366,16.8366,16.8167,16.8366,120724.0
2023-11-06 12:35:00,16.95,16.95,16.93,16.94,45849.0,16.8366,16.8366,16.8167,16.8267,45849.0
2023-11-06 12:40:00,16.94,16.94,16.93,16.94,30178.0,16.8267,16.8267,16.8167,16.8267,30178.0
2023-11-06 12:45:00,16.94,16.94,16.91,16.93,41641.0,16.8267,16.8267,16.7969,16.8167,41641.0
2023-11-06 12:50:00,16.93,16.93,16.91,16.91,38342.0,16.8167,16.8167,16.7969,16.7969,38342.0
2023-11-06 12:55:00,16.92,16.93,16.92,16.93,20556.0,16.8068,16.8167,16.8068,16.8167,20556.0
2023-11-06 13:00:00,16.93,16.93,16.89,16.89,62377.0,16.8167,16.8167,16.777,16.777,62377.0
2023-11-06 13:05:00,16.9,16.9,16.89,16.89,39754.0,16.7869,16.7869,16.777,16.777,39754.0
2023-11-06 13:10:00,16.89,16.92,16.89,16.91,90179.0,16.777,16.8068,16.777,16.7969,90179.0
2023-11-06 13:15:00,16.91,16.92,16.89,16.89,154906.0,16.7969,16.8068,16.777,16.777,154906.0
2023-11-06 13:20:00,16.89,16.9,16.85,16.88,319975.0,16.777,16.7869,16.7373,16.7671,319975.0
2023-11-06 13:25:00,16.89,16.9,16.87,16.88,108135.0,16.777,16.7869,16.7571,16.7671,108135.0
2023-11-06 13:30:00,16.88,16.88,16.84,16.87,49833.0,16.7671,16.7671,16.7273,16.7571,49833.0
2023-11-06 13:35:00,16.86,16.88,16.85,16.87,45995.0,16.7472,16.7671,16.7373,16.7571,45995.0
2023-11-06 13:40:00,16.88,16.88,16.85,16.88,42476.0,16.7671,16.7671,16.7373,16.7671,42476.0
2023-11-06 13:45:00,16.87,16.88,16.86,16.87,30270.0,16.7571,16.7671,16.7472,16.7571,30270.0
2023-11-06 13:50:00,16.87,16.89,16.86,16.88,55460.0,16.7571,16.777,16.7472,16.7671,55460.0
2023-11-06 13:55:00,16.88,16.88,16.87,16.87,11372.0,16.7671,16.7671,16.7571,16.7571,11372.0
2023-11-06 14:00:00,16.88,16.88,16.86,16.86,54875.0,16.7671,16.7671,16.7472,16.7472,54875.0
2023-11-06 14:05:00,16.87,16.87,16.86,16.87,23071.0,16.7571,16.7571,16.7472,16.7571,23071.0
2023-11-06 14:10:00,16.86,16.87,16.85,16.86,45536.0,16.7472,16.7571,16.7373,16.7472,45536.0
2023-11-06 14:15:00,16.86,16.86,16.84,16.84,56821.0,16.7472,16.7472,16.7273,16.7273,56821.0
2023-11-06 14:20:00,16.85,16.85,16.82,16.85,51232.0,16.7373,16.7373,16.7075,16.7373,51232.0
2023-11-06 14:25:00,16.85,16.86,16.84,16.86,81847.0,16.7373,16.7472,16.7273,16.7472,81847.0
2023-11-06 14:30:00,16.86,16.87,16.85,16.87,39815.0,16.7472,16.7571,16.7373,16.7571,39815.0
2023-11-06 14:35:00,16.87,16.87,16.85,16.86,83930.0,16.7571,16.7571,16.7373,16.7472,83930.0
2023-11-06 14:40:00,16.87,16.87,16.85,16.87,45984.0,16.7571,16.7571,16.7373,16.7571,45984.0
2023-11-06 14:45:00,16.87,16.88,16.86,16.87,39118.0,16.7571,16.7671,16.7472,16.7571,39118.0
2023-11-06 14:50:00,16.87,16.87,16.86,16.87,26201.0,16.7571,16.7571,16.7472,16.7571,26201.0
2023-11-06 14:55:00,16.87,16.87,16.85,16.86,87616.0,16.7571,16.7571,16.7373,16.7472,87616.0
2023-11-06 15:00:00,16.86,16.87,16.85,16.87,26693.0,16.7472,16.7571,16.7373,16.7571,26693.0
2023-11-06 15:05:00,16.87,16.87,16.85,16.87,323217.0,16.7571,16.7571,16.7373,16.7571,323217.0
2023-11-06 15:10:00,16.87,16.88,16.85,16.85,88903.0,16.7571,16.7671,16.7373,16.7373,88903.0
2023-11-06 15:15:00,16.86,16.86,16.83,16.85,78532.0,16.7472,16.7472,16.7174,16.7373,78532.0
2023-11-06 15:20:00,16.84,16.87,16.84,16.85,100600.0,16.7273,16.7571,16.7273,16.7373,100600.0
2023-11-06 15:25:00,16.84,16.85,16.81,16.82,69240.0,16.7273,16.7373,16.6975,16.7075,69240.0
2023-11-06 15:30:00,16.82,16.84,16.81,16.82,114787.0,16.7075,16.7273,16.6975,16.7075,114787.0
2023-11-06 15:35:00,16.82,16.83,16.8,16.8,115700.0,16.7075,16.7174,16.6876,16.6876,115700.0
2023-11-06 15:40:00,16.8,16.81,16.77,16.78,205365.0,16.6876,16.6975,16.6578,16.6677,205365.0
2023-11-06 15:45:00,16.78,16.8,16.77,16.8,321587.0,16.6677,16.6876,16.6578,16.6876,321587.0
2023-11-06 15:50:00,16.79,16.8,16.76,16.77,297508.0,16.6777,16.6876,16.6479,16.6578,297508.0
2023-11-06 15:55:00,16.77,16.78,16.76,16.77,740821.0,16.6578,16.6677,16.6479,16.6578,740821.0
2023-11-07 09:30:00,16.78,16.78,16.67,16.69,111072.0,16.6677,16.6677,16.5585,16.5783,111072.0
2023-11-07 09:35:00,16.7,16.72,16.68,16.7,52073.0,16.5883,16.6081,16.5684,16.5883,52073.0
2023-11-07 09:40:00,16.7,16.7,16.66,16.7,53496.0,16.5883,16.5883,16.5485,16.5883,53496.0
2023-11-07 09:45:00,16.7,16.72,16.68,16.68,39738.0,16.5883,16.6081,16.5684,16.5684,39738.0
2023-11-07 09:50:00,16.68,16.69,16.65,16.66,53802.0,16.5684,16.5783,16.5386,16.5485,53802.0
2023-11-07 09:55:00,16.67,16.69,16.66,16.68,53351.0,16.5585,16.5783,16.5485,16.5684,53351.0
2023-11-07 10:00:00,16.68,16.77,16.67,16.77,87074.0,16.5684,16.6578,16.5585,16.6578,87074.0
2023-11-07 10:05:00,16.77,16.77,16.71,16.73,65019.0,16.6578,16.6578,16.5982,16.6181,65019.0
2023-11-07 10:10:00,16.72,16.72,16.69,16.71,51689.0,16.6081,16.6081,16.5783,16.5982,51689.0
2023-11-07 10:15:00,16.71,16.72,16.7,16.71,38266.0,16.5982,16.6081,16.5883,16.5982,38266.0
2023-11-07 10:20:00,16.71,16.72,16.7,16.72,19517.0,16.5982,16.6081,16.5883,16.6081,19517.0
2023-11-07 10:25:00,16.72,16.77,16.72,16.76,46497.0,16.6081,16.6578,16.6081,16.6479,46497.0
2023-11-07 10:30:00,16.75,16.76,16.74,16.75,37784.0,16.6379,16.6479,16.628,16.6379,37784.0
2023-11-07 10:35:00,16.74,16.77,16.73,16.76,41952.0,16.628,16.6578,16.6181,16.6479,41952.0
2023-11-07 10:40:00,16.76,16.76,16.75,16.76,42030.0,16.6479,16.6479,16.6379,16.6479,42030.0
2023-11-07 10:45:00,16.76,16.76,16.74,16.76,43360.0,16.6479,16.6479,16.628,16.6479,43360.0
2023-11-07 10:50:00,16.76,16.79,16.75,16.78,55303.0,16.6479,16.6777,16.6379,16.6677,55303.0
2023-11-07 10:55:00,16.78,16.78,16.72,16.75,111343.0,16.6677,16.6677,16.6081,16.6379,111343.0
2023-11-07 11:00:00,16.75,16.78,16.74,16.77,168335.0,16.6379,16.6677,16.628,16.6578,168335.0
2023-11-07 11:05:00,16.77,16.81,16.76,16.8,85793.0,16.6578,16.6975,16.6479,16.6876,85793.0
2023-11-07 11:10:00,16.8,16.81,16.75,16.76,86006.0,16.6876,16.6975,16.6379,16.6479,86006.0
2023-11-07 11:15:00,16.76,16.77,16.74,16.75,43512.0,16.6479,16.6578,16.628,16.6379,43512.0
2023-11-07 11:20:00,16.75,16.76,16.75,16.75,8559.0,16.6379,16.6479,16.6379,16.6379,8559.0
2023-11-07 11:25:00,16.76,16.77,16.75,16.76,28255.0,16.6479,16.6578,16.6379,16.6479,28255.0
2023-11-07 11:30:00,16.76,16.79,16.75,16.78,40675.0,16.6479,16.6777,16.6379,16.6677,40675.0
2023-11-07 11:35:00,16.78,16.8,16.77,16.8,28326.0,16.6677,16.6876,16.6578,16.6876,28326.0
2023-11-07 11:40:00,16.8,16.82,16.79,16.81,35671.0,16.6876,16.7075,16.6777,16.6975,35671.0
2023-11-07 11:45:00,16.8,16.81,16.78,16.79,31320.0,16.6876,16.6975,16.6677,16.6777,31320.0
2023-11-07 11:50:00,16.78,16.79,16.77,16.78,34739.0,16.6677,16.6777,16.6578,16.6677,34739.0
2023-11-07 11:55:00,16.78,16.8,16.77,16.78,31080.0,16.6677,16.6876,16.6578,16.6677,31080.0
2023-11-07 12:00:00,16.78,16.79,16.78,16.79,11268.0,16.6677,16.6777,16.6677,16.6777,11268.0
2023-11-07 12:05:00,16.79,16.79,16.76,16.77,28885.0,16.6777,16.6777,16.6479,16.6578,28885.0
2023-11-07 12:10:00,16.77,16.77,16.75,16.77,32773.0,16.6578,16.6578,16.6379,16.6578,32773.0
2023-11-07 12:15:00,16.77,16.77,16.75,16.76,35454.0,16.6578,16.6578,16.6379,16.6479,35454.0
2023-11-07 12:20:00,16.75,16.79,16.75,16.79,32669.0,16.6379,16.6777,16.6379,16.6777,32669.0
2023-11-07 12:25:00,16.79,16.79,16.77,16.78,18481.0,16.6777,16.6777,16.6578,16.6677,18481.0
2023-11-07 12:30:00,16.77,16.79,16.76,16.78,36220.0,16.6578,16.6777,16.6479,16.6677,36220.0
2023-11-07 12:35:00,16.79,16.79,16.77,16.78,12209.0,16.6777,16.6777,16.6578,16.6677,12209.0
2023-11-07 12:40:00,16.77,16.78,16.76,16.78,25891.0,16.6578,16.6677,16.6479,16.6677,25891.0
2023-11-07 12:45:00,16.78,16.81,16.77,16.8,50660.0,16.6677,16.6975,16.6578,16.6876,50660.0
2023-11-07 12:50:00,16.8,16.81,16.79,16.8,12637.0,16.6876,16.6975,16.6777,16.6876,12637.0
2023-11-07 12:55:00,16.8,16.8,16.78,16.8,38561.0,16.6876,16.6876,16.6677,16.6876,38561.0
2023-11-07 13:00:00,16.79,16.81,16.78,16.8,27744.0,16.6777,16.6975,16.6677,16.6876,27744.0
2023-11-07 13:05:00,16.81,16.82,16.79,16.82,35340.0,16.6975,16.7075,16.6777,16.7075,35340.0
2023-11-07 13:10:00,16.82,16.82,16.81,16.82,11727.0,16.7075,16.7075,16.6975,16.7075,11727.0
2023-11-07 13:15:00,16.81,16.83,16.8,16.8,78229.0,16.6975,16.7174,16.6876,16.6876,78229.0
2023-11-07 13:20:00,16.8,16.81,16.78,16.79,76831.0,16.6876,16.6975,16.6677,16.6777,76831.0
2023-11-07 13:25:00,16.79,16.79,16.77,16.78,40487.0,16.6777,16.6777,16.6578,16.6677,40487.0
2023-11-07 13:30:00,16.78,16.78,16.74,16.75,88732.0,16.6677,16.6677,16.628,16.6379,88732.0
2023-11-07 13:35:00,16.75,16.78,16.74,16.78,50583.0,16.6379,16.6677,16.628,16.6677,50583.0
2023-11-07 13:40:00,16.78,16.78,16.75,16.75,25918.0,16.6677,16.6677,16.6379,16.6379,25918.0
2023-11-07 13:45:00,16.76,16.77,16.75,16.76,54393.0,16.6479,16.6578,16.6379,16.6479,54393.0
2023-11-07 13:50:00,16.76,16.77,16.75,16.76,23251.0,16.6479,16.6578,16.6379,16.6479,23251.0
2023-11-07 13:55:00,16.76,16.76,16.74,16.76,31775.0,16.6479,16.6479,16.628,16.6479,31775.0
2023-11-07 14:00:00,16.75,16.77,16.75,16.76,26765.0,16.6379,16.6578,16.6379,16.6479,26765.0
2023-11-07 14:05:00,16.76,16.76,16.73,16.73,19552.0,16.6479,16.6479,16.6181,16.6181,19552.0
2023-11-07 14:10:00,16.73,16.75,16.73,16.73,39292.0,16.6181,16.6379,16.6181,16.6181,39292.0
2023-11-07 14:15:00,16.73,16.74,16.72,16.73,61653.0,16.6181,16.628,16.6081,16.6181,61653.0
2023-11-07 14:20:00,16.73,16.74,16.72,16.73,22093.0,16.6181,16.628,16.6081,16.6181,22093.0
2023-11-07 14:25:00,16.73,16.73,16.7,16.71,51571.0,16.6181,16.6181,16.5883,16.5982,51571.0
2023-11-07 14:30:00,16.71,16.72,16.7,16.71,50781.0,16.5982,16.6081,16.5883,16.5982,50781.0
2023-11-07 14:35:00,16.71,16.71,16.68,16.69,66250.0,16.5982,16.5982,16.5684,16.5783,66250.0
2023-11-07 14:40:00,16.69,16.71,16.68,16.7,48841.0,16.5783,16.5982,16.5684,16.5883,48841.0
2023-11-07 14:45:00,16.7,16.72,16.69,16.71,61079.0,16.5883,16.6081,16.5783,16.5982,61079.0
2023-11-07 14:50:00,16.71,16.73,16.7,16.71,39214.0,16.5982,16.6181,16.5883,16.5982,39214.0
2023-11-07 14:55:00,16.71,16.72,16.7,16.71,94338.0,16.5982,16.6081,16.5883,16.5982,94338.0
2023-11-07 15:00:00,16.72,16.74,16.71,16.72,56744.0,16.6081,16.628,16.5982,16.6081,56744.0
2023-11-07 15:05:00,16.73,16.75,16.71,16.73,276477.0,16.6181,16.6379,16.5982,16.6181,276477.0
2023-11-07 15:10:00,16.73,16.75,16.71,16.73,277222.0,16.6181,16.6379,16.5982,16.6181,277222.0
2023-11-07 15:15:00,16.73,16.74,16.72,16.72,54255.0,16.6181,16.628,16.6081,16.6081,54255.0
2023-11-07 15:20:00,16.72,16.72,16.7,16.71,51192.0,16.6081,16.6081,16.5883,16.5982,51192.0
2023-11-07 15:25:00,16.71,16.72,16.7,16.71,55936.0,16.5982,16.6081,16.5883,16.5982,55936.0
2023-11-07 15:30:00,16.71,16.72,16.7,16.72,73680.0,16.5982,16.6081,16.5883,16.6081,73680.0
2023-11-07 15:35:00,16.72,16.73,16.71,16.72,96249.0,16.6081,16.6181,16.5982,16.6081,96249.0
2023-11-07 15:40:00,16.72,16.73,16.71,16.73,74357.0,16.6081,16.6181,16.5982,16.6181,74357.0
2023-11-07 15:45:00,16.73,16.73,16.71,16.71,179106.0,16.6181,16.6181,16.5982,16.5982,179106.0
2023-11-07 15:50:00,16.71,16.72,16.67,16.67,209628.0,16.5982,16.6081,16.5585,16.5585,209628.0
2023-11-07 15:55:00,16.68,16.68,16.66,16.67,478204.0,16.5684,16.5684,16.5485,16.5585,478204.0
2023-11-08 09:30:00,16.58,16.65,16.55,16.55,125900.0,16.4691,16.5386,16.4393,16.4393,125900.0
2023-11-08 09:35:00,16.56,16.57,16.47,16.47,65901.0,16.4492,16.4591,16.3598,16.3598,65901.0
2023-11-08 09:40:00,16.48,16.52,16.45,16.45,55464.0,16.3697,16.4095,16.3399,16.3399,55464.0
2023-11-08 09:45:00,16.45,16.51,16.43,16.51,47056.0,16.3399,16.3995,16.3201,16.3995,47056.0
2023-11-08 09:50:00,16.51,16.54,16.48,16.5,45222.0,16.3995,16.4293,16.3697,16.3896,45222.0
2023-11-08 09:55:00,16.5,16.53,16.47,16.48,33063.0,16.3896,16.4194,16.3598,16.3697,33063.0
2023-11-08 10:00:00,16.48,16.5,16.44,16.46,70522.0,16.3697,16.3896,16.33,16.3499,70522.0
2023-11-08 10:05:00,16.45,16.46,16.43,16.45,145106.0,16.3399,16.3499,16.3201,16.3399,145106.0
2023-11-08 10:10:00,16.45,16.45,16.42,16.43,52785.0,16.3399,16.3399,16.3101,16.3201,52785.0
2023-11-08 10:15:00,16.43,16.43,16.39,16.41,36871.0,16.3201,16.3201,16.2803,16.3002,36871.0
2023-11-08 10:20:00,16.4,16.41,16.38,16.39,213979.0,16.2903,16.3002,16.2704,16.2803,213979.0
2023-11-08 10:25:00,16.39,16.41,16.38,16.39,149823.0,16.2803,16.3002,16.2704,16.2803,149823.0
2023-11-08 10:30:00,16.38,16.4,16.37,16.37,73394.0,16.2704,16.2903,16.2605,16.2605,73394.0
2023-11-08 10:35:00,16.37,16.4,16.36,16.39,59937.0,16.2605,16.2903,16.2505,16.2803,59937.0
2023-11-08 10:40:00,16.39,16.44,16.38,16.41,46267.0,16.2803,16.33,16.2704,16.3002,46267.0
2023-11-08 10:45:00,16.41,16.45,16.39,16.45,52430.0,16.3002,16.3399,16.2803,16.3399,52430.0
2023-11-08 10:50:00,16.45,16.45,16.41,16.43,120946.0,16.3399,16.3399,16.3002,16.3201,120946.0
2023-11-08 10:55:00,16.43,16.44,16.41,16.44,54368.0,16.3201,16.33,16.3002,16.33,54368.0
2023-11-08 11:00:00,16.43,16.44,16.41,16.43,46450.0,16.3201,16.33,16.3002,16.3201,46450.0
2023-11-08 11:05:00,16.42,16.43,16.4,16.43,51550.0,16.3101,16.3201,16.2903,16.3201,51550.0
2023-11-08 11:10:00,16.43,16.44,16.41,16.43,43425.0,16.3201,16.33,16.3002,16.3201,43425.0
2023-11-08 11:15:00,16.42,16.45,16.41,16.43,71483.0,16.3101,16.3399,16.3002,16.3201,71483.0
2023-11-08 11:20:00,16.43,16.43,16.35,16.36,94400.0,16.3201,16.3201,16.2406,16.2505,94400.0
2023-11-08 11:25:00,16.36,16.39,16.34,16.38,39004.0,16.2505,16.2803,16.2307,16.2704,39004.0
2023-11-08 11:30:00,16.38,16.4,16.36,16.4,44390.0,16.2704,16.2903,16.2505,16.2903,44390.0
2023-11-08 11:35:00,16.39,16.44,16.39,16.41,70107.0,16.2803,16.33,16.2803,16.3002,70107.0
2023-11-08 11:40:00,16.41,16.43,16.41,16.43,30947.0,16.3002,16.3201,16.3002,16.3201,30947.0
2023-11-08 11:45:00,16.42,16.44,16.42,16.44,34748.0,16.3101,16.33,16.3101,16.33,34748.0
2023-11-08 11:50:00,16.43,16.44,16.42,16.44,43436.0,16.3201,16.33,16.3101,16.33,43436.0
2023-11-08 11:55:00,16.44,16.44,16.42,16.43,21253.0,16.33,16.33,16.3101,16.3201,21253.0
2023-11-08 12:00:00,16.43,16.43,16.38,16.4,76055.0,16.3201,16.3201,16.2704,16.2903,76055.0
2023-11-08 12:05:00,16.39,16.41,16.38,16.38,33160.0,16.2803,16.3002,16.2704,16.2704,33160.0
2023-11-08 12:10:00,16.38,16.41,16.38,16.39,72278.0,16.2704,16.3002,16.2704,16.2803,72278.0
2023-11-08 12:15:00,16.39,16.42,16.39,16.41,39470.0,16.2803,16.3101,16.2803,16.3002,39470.0
2023-11-08 12:20:00,16.41,16.42,16.4,16.4,24120.0,16.3002,16.3101,16.2903,16.2903,24120.0
2023-11-08 12:25:00,16.4,16.4,16.39,16.4,40381.0,16.2903,16.2903,16.2803,16.2903,40381.0
2023-11-08 12:30:00,16.39,16.42,16.38,16.41,59256.0,16.2803,16.3101,16.2704,16.3002,59256.0
2023-11-08 12:35:00,16.41,16.43,16.4,16.43,36641.0,16.3002,16.3201,16.2903,16.3201,36641.0
2023-11-08 12:40:00,16.42,16.43,16.4,16.41,37307.0,16.3101,16.3201,16.2903,16.3002,37307.0
2023-11-08 12:45:00,16.41,16.42,16.4,16.41,13123.0,16.3002,16.3101,16.2903,16.3002,13123.0
2023-11-08 12:50:00,16.4,16.41,16.39,16.41,50720.0,16.2903,16.3002,16.2803,16.3002,50720.0
2023-11-08 12:55:00,16.41,16.44,16.4,16.44,36734.0,16.3002,16.33,16.2903,16.33,36734.0
2023-11-08 13:00:00,16.44,16.46,16.43,16.45,32783.0,16.33,16.3499,16.3201,16.3399,32783.0
2023-11-08 13:05:00,16.46,16.46,16.44,16.45,34324.0,16.3499,16.3499,16.33,16.3399,34324.0
2023-11-08 13:10:00,16.44,16.45,16.43,16.44,31165.0,16.33,16.3399,16.3201,16.33,31165.0
2023-11-08 13:15:00,16.44,16.44,16.41,16.43,38139.0,16.33,16.33,16.3002,16.3201,38139.0
2023-11-08 13:20:00,16.43,16.45,16.42,16.44,36017.0,16.3201,16.3399,16.3101,16.33,36017.0
2023-11-08 13:25:00,16.45,16.46,16.44,16.46,43658.0,16.3399,16.3499,16.33,16.3499,43658.0
2023-11-08 13:30:00,16.46,16.47,16.45,16.46,36176.0,16.3499,16.3598,16.3399,16.3499,36176.0
2023-11-08 13:35:00,16.46,16.47,16.45,16.46,22610.0,16.3499,16.3598,16.3399,16.3499,22610.0
2023-11-08 13:40:00,16.47,16.48,16.45,16.46,67806.0,16.3598,16.3697,16.3399,16.3499,67806.0
2023-11-08 13:45:00,16.46,16.47,16.46,16.46,10518.0,16.3499,16.3598,16.3499,16.3499,10518.0
2023-11-08 13:50:00,16.46,16.48,16.46,16.47,37281.0,16.3499,16.3697,16.3499,16.3598,37281.0
2023-11-08 13:55:00,16.46,16.47,16.46,16.46,15538.0,16.3499,16.3598,16.3499,16.3499,15538.0
2023-11-08 14:00:00,16.46,16.5,16.46,16.49,55754.0,16.3499,16.3896,16.3499,16.3797,55754.0
2023-11-08 14:05:00,16.48,16.49,16.46,16.46,40136.0,16.3697,16.3797,16.3499,16.3499,40136.0
2023-11-08 14:10:00,16.46,16.47,16.45,16.46,21488.0,16.3499,16.3598,16.3399,16.3499,21488.0
2023-11-08 14:15:00,16.46,16.49,16.45,16.48,58476.0,16.3499,16.3797,16.3399,16.3697,58476.0
2023-11-08 14:20:00,16.48,16.49,16.48,16.49,16616.0,16.3697,16.3797,16.3697,16.3797,16616.0
2023-11-08 14:25:00,16.48,16.49,16.48,16.48,24253.0,16.3697,16.3797,16.3697,16.3697,24253.0
2023-11-08 14:30:00,16.49,16.49,16.43,16.43,252489.0,16.3797,16.3797,16.3201,16.3201,252489.0
2023-11-08 14:35:00,16.44,16.47,16.43,16.46,94642.0,16.33,16.3598,16.3201,16.3499,94642.0
2023-11-08 14:40:00,16.47,16.48,16.45,16.46,46739.0,16.3598,16.3697,16.3399,16.3499,46739.0
2023-11-08 14:45:00,16.46,16.48,16.46,16.48,22667.0,16.3499,16.3697,16.3499,16.3697,22667.0
2023-11-08 14:50:00,16.47,16.48,16.46,16.46,39863.0,16.3598,16.3697,16.3499,16.3499,39863.0
2023-11-08 14:55:00,16.46,16.48,16.45,16.46,74281.0,16.3499,16.3697,16.3399,16.3499,74281.0
2023-11-08 15:00:00,16.46,16.47,16.45,16.46,53960.0,16.3499,16.3598,16.3399,16.3499,53960.0
2023-11-08 15:05:00,16.47,16.47,16.45,16.46,65573.0,16.3598,16.3598,16.3399,16.3499,65573.0
2023-11-08 15:10:00,16.46,16.47,16.45,16.46,58419.0,16.3499,16.3598,16.3399,16.3499,58419.0
2023-11-08 15:15:00,16.47,16.49,16.46,16.47,119157.0,16.3598,16.3797,16.3499,16.3598,119157.0
2023-11-08 15:20:00,16.48,16.49,16.47,16.48,66932.0,16.3697,16.3797,16.3598,16.3697,66932.0
2023-11-08 15:25:00,16.48,16.49,16.46,16.46,83771.0,16.3697,16.3797,16.3499,16.3499,83771.0
2023-11-08 15:30:00,16.46,16.48,16.45,16.48,95713.0,16.3499,16.3697,16.3399,16.3697,95713.0
2023-11-08 15:35:00,16.48,16.5,16.48,16.5,110361.0,16.3697,16.3896,16.3697,16.3896,110361.0
2023-11-08 15:40:00,16.5,16.52,16.49,16.5,110213.0,16.3896,16.4095,16.3797,16.3896,110213.0
2023-11-08 15:45:00,16.5,16.52,16.5,16.52,122199.0,16.3896,16.4095,16.3896,16.4095,122199.0
2023-11-08 15:50:00,16.52,16.52,16.5,16.51,196156.0,16.4095,16.4095,16.3896,16.3995,196156.0
2023-11-08 15:55:00,16.51,16.52,16.5,16.52,518814.0,16.3995,16.4095,16.3896,16.4095,518814.0
2023-11-09 09:30:00,16.56,16.6,16.51,16.56,148160.0,16.4492,16.4889,16.3995,16.4492,148160.0
2023-11-09 09:35:00,16.55,16.57,16.52,16.54,87175.0,16.4393,16.4591,16.4095,16.4293,87175.0
2023-11-09 09:40:00,16.55,16.6,16.54,16.57,130368.0,16.4393,16.4889,16.4293,16.4591,130368.0
2023-11-09 09:45:00,16.56,16.57,16.5,16.55,29624.0,16.4492,16.4591,16.3896,16.4393,29624.0
2023-11-09 09:50:00,16.56,16.61,16.55,16.61,187927.0,16.4492,16.4989,16.4393,16.4989,187927.0
2023-11-09 09:55:00,16.61,16.68,16.59,16.65,222130.0,16.4989,16.5684,16.479,16.5386,222130.0
2023-11-09 10:00:00,16.66,16.67,16.61,16.66,139656.0,16.5485,16.5585,16.4989,16.5485,139656.0
2023-11-09 10:05:00,16.65,16.66,16.62,16.65,103896.0,16.5386,16.5485,16.5088,16.5386,103896.0
2023-11-09 10:10:00,16.65,16.67,16.64,16.65,63817.0,16.5386,16.5585,16.5287,16.5386,63817.0
2023-11-09 10:15:00,16.65,16.66,16.62,16.63,74044.0,16.5386,16.5485,16.5088,16.5187,74044.0
2023-11-09 10:20:00,16.63,16.64,16.58,16.6,87380.0,16.5187,16.5287,16.4691,16.4889,87380.0
2023-11-09 10:25:00,16.59,16.61,16.57,16.6,55329.0,16.479,16.4989,16.4591,16.4889,55329.0
2023-11-09 10:30:00,16.6,16.6,16.58,16.59,22011.0,16.4889,16.4889,16.4691,16.479,22011.0
2023-11-09 10:35:00,16.59,16.61,16.58,16.6,37102.0,16.479,16.4989,16.4691,16.4889,37102.0
2023-11-09 10:40:00,16.6,16.62,16.59,16.62,41366.0,16.4889,16.5088,16.479,16.5088,41366.0
2023-11-09 10:45:00,16.61,16.62,16.59,16.6,31445.0,16.4989,16.5088,16.479,16.4889,31445.0
2023-11-09 10:50:00,16.61,16.65,16.6,16.64,32010.0,16.4989,16.5386,16.4889,16.5287,32010.0
2023-11-09 10:55:00,16.63,16.64,16.62,16.63,48627.0,16.5187,16.5287,16.5088,16.5187,48627.0
2023-11-09 11:00:00,16.63,16.66,16.62,16.63,100950.0,16.5187,16.5485,16.5088,16.5187,100950.0
2023-11-09 11:05:00,16.63,16.63,16.6,16.62,38577.0,16.5187,16.5187,16.4889,16.5088,38577.0
2023-11-09 11:10:00,16.61,16.62,16.58,16.59,17732.0,16.4989,16.5088,16.4691,16.479,17732.0
2023-11-09 11:15:00,16.59,16.62,16.58,16.62,30203.0,16.479,16.5088,16.4691,16.5088,30203.0
2023-11-09 11:20:00,16.62,16.63,16.61,16.62,19291.0,16.5088,16.5187,16.4989,16.5088,19291.0
2023-11-09 11:25:00,16.62,16.64,16.61,16.64,65258.0,16.5088,16.5287,16.4989,16.5287,65258.0
2023-11-09 11:30:00,16.64,16.65,16.61,16.64,118259.0,16.5287,16.5386,16.4989,16.5287,118259.0
2023-11-09 11:35:00,16.64,16.67,16.64,16.64,80703.0,16.5287,16.5585,16.5287,16.5287,80703.0
2023-11-09 11:40:00,16.65,16.67,16.65,16.66,34277.0,16.5386,16.5585,16.5386,16.5485,34277.0
2023-11-09 11:45:00,16.66,16.69,16.65,16.69,98150.0,16.5485,16.5783,16.5386,16.5783,98150.0
2023-11-09 11:50:00,16.69,16.69,16.68,16.69,52935.0,16.5783,16.5783,16.5684,16.5783,52935.0
2023-11-09 11:55:00,16.68,16.7,16.68,16.69,74056.0,16.5684,16.5883,16.5684,16.5783,74056.0
2023-11-09 12:00:00,16.69,16.74,16.69,16.73,76504.0,16.5783,16.628,16.5783,16.6181,76504.0
2023-11-09 12:05:00,16.74,16.75,16.72,16.73,89768.0,16.628,16.6379,16.6081,16.6181,89768.0
2023-11-09 12:10:00,16.73,16.77,16.73,16.77,74480.0,16.6181,16.6578,16.6181,16.6578,74480.0
2023-11-09 12:15:00,16.77,16.77,16.75,16.76,39525.0,16.6578,16.6578,16.6379,16.6479,39525.0
2023-11-09 12:20:00,16.76,16.78,16.75,16.75,38536.0,16.6479,16.6677,16.6379,16.6379,38536.0
2023-11-09 12:25:00,16.76,16.79,16.75,16.77,83244.0,16.6479,16.6777,16.6379,16.6578,83244.0
2023-11-09 12:30:00,16.77,16.79,16.77,16.79,22746.0,16.6578,16.6777,16.6578,16.6777,22746.0
2023-11-09 12:35:00,16.79,16.79,16.77,16.77,22519.0,16.6777,16.6777,16.6578,16.6578,22519.0
2023-11-09 12:40:00,16.78,16.79,16.77,16.77,27924.0,16.6677,16.6777,16.6578,16.6578,27924.0
2023-11-09 12:45:00,16.77,16.79,16.76,16.78,47956.0,16.6578,16.6777,16.6479,16.6677,47956.0
2023-11-09 12:50:00,16.78,16.79,16.77,16.78,9270.0,16.6677,16.6777,16.6578,16.6677,9270.0
2023-11-09 12:55:00,16.78,16.79,16.78,16.79,13298.0,16.6677,16.6777,16.6677,16.6777,13298.0
2023-11-09 13:00:00,16.79,16.79,16.7,16.73,81417.0,16.6777,16.6777,16.5883,16.6181,81417.0
2023-11-09 13:05:00,16.73,16.73,16.68,16.69,55161.0,16.6181,16.6181,16.5684,16.5783,55161.0
2023-11-09 13:10:00,16.69,16.72,16.66,16.71,72242.0,16.5783,16.6081,16.5485,16.5982,72242.0
2023-11-09 13:15:00,16.71,16.71,16.67,16.68,50692.0,16.5982,16.5982,16.5585,16.5684,50692.0
2023-11-09 13:20:00,16.67,16.7,16.67,16.69,36595.0,16.5585,16.5883,16.5585,16.5783,36595.0
2023-11-09 13:25:00,16.69,16.69,16.65,16.66,36889.0,16.5783,16.5783,16.5386,16.5485,36889.0
2023-11-09 13:30:00,16.66,16.66,16.63,16.65,46478.0,16.5485,16.5485,16.5187,16.5386,46478.0
2023-11-09 13:35:00,16.65,16.69,16.64,16.66,64205.0,16.5386,16.5783,16.5287,16.5485,64205.0
2023-11-09 13:40:00,16.66,16.67,16.63,16.64,39436.0,16.5485,16.5585,16.5187,16.5287,39436.0
2023-11-09 13:45:00,16.64,16.66,16.62,16.65,40729.0,16.5287,16.5485,16.5088,16.5386,40729.0
2023-11-09 13:50:00,16.66,16.69,16.65,16.69,61432.0,16.5485,16.5783,16.5386,16.5783,61432.0
2023-11-09 13:55:00,16.69,16.71,16.68,16.69,155880.0,16.5783,16.5982,16.5684,16.5783,155880.0
2023-11-09 14:00:00,16.68,16.68,16.64,16.66,75799.0,16.5684,16.5684,16.5287,16.5485,75799.0
2023-11-09 14:05:00,16.66,16.67,16.64,16.66,46579.0,16.5485,16.5585,16.5287,16.5485,46579.0
2023-11-09 14:10:00,16.66,16.66,16.6,16.61,69774.0,16.5485,16.5485,16.4889,16.4989,69774.0
2023-11-09 14:15:00,16.6,16.61,16.57,16.58,44266.0,16.4889,16.4989,16.4591,16.4691,44266.0
2023-11-09 14:20:00,16.58,16.59,16.56,16.57,136537.0,16.4691,16.479,16.4492,16.4591,136537.0
2023-11-09 14:25:00,16.57,16.6,16.56,16.57,60913.0,16.4591,16.4889,16.4492,16.4591,60913.0
2023-11-09 14:30:00,16.57,16.6,16.57,16.59,60444.0,16.4591,16.4889,16.4591,16.479,60444.0
2023-11-09 14:35:00,16.59,16.59,16.56,16.58,30032.0,16.479,16.479,16.4492,16.4691,30032.0
2023-11-09 14:40:00,16.57,16.58,16.55,16.57,62371.0,16.4591,16.4691,16.4393,16.4591,62371.0
2023-11-09 14:45:00,16.57,16.58,16.55,16.56,99030.0,16.4591,16.4691,16.4393,16.4492,99030.0
2023-11-09 14:50:00,16.55,16.56,16.52,16.54,84288.0,16.4393,16.4492,16.4095,16.4293,84288.0
2023-11-09 14:55:00,16.54,16.55,16.53,16.54,47335.0,16.4293,16.4393,16.4194,16.4293,47335.0
2023-11-09 15:00:00,16.54,16.55,16.52,16.54,171256.0,16.4293,16.4393,16.4095,16.4293,171256.0
2023-11-09 15:05:00,16.54,16.55,16.52,16.53,57678.0,16.4293,16.4393,16.4095,16.4194,57678.0
2023-11-09 15:10:00,16.53,16.56,16.53,16.55,70294.0,16.4194,16.4492,16.4194,16.4393,70294.0
2023-11-09 15:15:00,16.55,16.55,16.53,16.54,46169.0,16.4393,16.4393,16.4194,16.4293,46169.0
2023-11-09 15:20:00,16.54,16.54,16.52,16.53,120831.0,16.4293,16.4293,16.4095,16.4194,120831.0
2023-11-09 15:25:00,16.52,16.53,16.51,16.52,35316.0,16.4095,16.4194,16.3995,16.4095,35316.0
2023-11-09 15:30:00,16.52,16.54,16.49,16.52,301195.0,16.4095,16.4293,16.3797,16.4095,301195.0
2023-11-09 15:35:00,16.52,16.52,16.5,16.51,68295.0,16.4095,16.4095,16.3896,16.3995,68295.0
2023-11-09 15:40:00,16.51,16.53,16.49,16.5,134048.0,16.3995,16.4194,16.3797,16.3896,134048.0
2023-11-09 15:45:00,16.5,16.5,16.47,16.5,298154.0,16.3896,16.3896,16.3598,16.3896,298154.0
2023-11-09 15:50:00,16.5,16.53,16.49,16.51,319180.0,16.3896,16.4194,16.3797,16.3995,319180.0
2023-11-09 15:55:00,16.51,16.51,16.48,16.5,574672.0,16.3995,16.3995,16.3697,16.3896,574672.0
2023-11-10 09:30:00,16.6,16.67,16.59,16.62,125064.0,16.4889,16.5585,16.479,16.5088,125064.0
2023-11-10 09:35:00,16.62,16.62,16.57,16.58,47061.0,16.5088,16.5088,16.4591,16.4691,47061.0
2023-11-10 09:40:00,16.57,16.62,16.57,16.61,33994.0,16.4591,16.5088,16.4591,16.4989,33994.0
2023-11-10 09:45:00,16.61,16.62,16.57,16.58,28576.0,16.4989,16.5088,16.4591,16.4691,28576.0
2023-11-10 09:50:00,16.58,16.6,16.55,16.57,31986.0,16.4691,16.4889,16.4393,16.4591,31986.0
2023-11-10 09:55:00,16.57,16.57,16.53,16.55,43971.0,16.4591,16.4591,16.4194,16.4393,43971.0
2023-11-10 10:00:00,16.54,16.62,16.53,16.61,365708.0,16.4293,16.5088,16.4194,16.4989,365708.0
2023-11-10 10:05:00,16.61,16.64,16.61,16.64,53095.0,16.4989,16.5287,16.4989,16.5287,53095.0
2023-11-10 10:10:00,16.63,16.64,16.59,16.61,70610.0,16.5187,16.5287,16.479,16.4989,70610.0
2023-11-10 10:15:00,16.61,16.64,16.6,16.63,52770.0,16.4989,16.5287,16.4889,16.5187,52770.0
2023-11-10 10:20:00,16.63,16.65,16.62,16.63,42644.0,16.5187,16.5386,16.5088,16.5187,42644.0
2023-11-10 10:25:00,16.62,16.63,16.6,16.63,96094.0,16.5088,16.5187,16.4889,16.5187,96094.0
2023-11-10 10:30:00,16.63,16.65,16.62,16.64,55672.0,16.5187,16.5386,16.5088,16.5287,55672.0
2023-11-10 10:35:00,16.64,16.66,16.63,16.66,137769.0,16.5287,16.5485,16.5187,16.5485,137769.0
2023-11-10 10:40:00,16.65,16.66,16.64,16.64,82348.0,16.5386,16.5485,16.5287,16.5287,82348.0
2023-11-10 10:45:00,16.64,16.68,16.64,16.67,80174.0,16.5287,16.5684,16.5287,16.5585,80174.0
2023-11-10 10:50:00,16.68,16.68,16.65,16.66,32416.0,16.5684,16.5684,16.5386,16.5485,32416.0
2023-11-10 10:55:00,16.66,16.67,16.65,16.66,74778.0,16.5485,16.5585,16.5386,16.5485,74778.0
2023-11-10 11:00:00,16.66,16.69,16.65,16.69,115053.0,16.5485,16.5783,16.5386,16.5783,115053.0
2023-11-10 11:05:00,16.68,16.73,16.68,16.73,135142.0,16.5684,16.6181,16.5684,16.6181,135142.0
2023-11-10 11:10:00,16.73,16.77,16.72,16.76,144516.0,16.6181,16.6578,16.6081,16.6479,144516.0
2023-11-10 11:15:00,16.76,16.77,16.74,16.74,137448.0,16.6479,16.6578,16.628,16.628,137448.0
2023-11-10 11:20:00,16.74,16.76,16.74,16.76,102872.0,16.628,16.6479,16.628,16.6479,102872.0
2023-11-10 11:25:00,16.76,16.76,16.72,16.75,75601.0,16.6479,16.6479,16.6081,16.6379,75601.0
2023-11-10 11:30:00,16.75,16.77,16.74,16.75,55209.0,16.6379,16.6578,16.628,16.6379,55209.0
2023-11-10 11:35:00,16.75,16.77,16.74,16.75,77441.0,16.6379,16.6578,16.628,16.6379,77441.0
2023-11-10 11:40:00,16.75,16.76,16.75,16.75,19317.0,16.6379,16.6479,16.6379,16.6379,19317.0
2023-11-10 11:45:00,16.75,16.76,16.74,16.76,66112.0,16.6379,16.6479,16.628,16.6479,66112.0
2023-11-10 11:50:00,16.76,16.78,16.75,16.77,76669.0,16.6479,16.6677,16.6379,16.6578,76669.0
2023-11-10 11:55:00,16.77,16.77,16.75,16.76,27700.0,16.6578,16.6578,16.6379,16.6479,27700.0
2023-11-10 12:00:00,16.76,16.78,16.75,16.76,86611.0,16.6479,16.6677,16.6379,16.6479,86611.0
2023-11-10 12:05:00,16.76,16.77,16.74,16.76,107418.0,16.6479,16.6578,16.628,16.6479,107418.0
2023-11-10 12:10:00,16.75,16.76,16.73,16.73,67742.0,16.6379,16.6479,16.6181,16.6181,67742.0
2023-11-10 12:15:00,16.73,16.75,16.73,16.73,51877.0,16.6181,16.6379,16.6181,16.6181,51877.0
2023-11-10 12:20:00,16.73,16.74,16.72,16.73,87336.0,16.6181,16.628,16.6081,16.6181,87336.0
2023-11-10 12:25:00,16.73,16.74,16.72,16.72,21388.0,16.6181,16.628,16.6081,16.6081,21388.0
2023-11-10 12:30:00,16.72,16.77,16.72,16.76,101013.0,16.6081,16.6578,16.6081,16.6479,101013.0
2023-11-10 12:35:00,16.76,16.77,16.75,16.75,60677.0,16.6479,16.6578,16.6379,16.6379,60677.0
2023-11-10 12:40:00,16.75,16.76,16.74,16.75,33996.0,16.6379,16.6479,16.628,16.6379,33996.0
2023-11-10 12:45:00,16.75,16.76,16.72,16.72,42930.0,16.6379,16.6479,16.6081,16.6081,42930.0
2023-11-10 12:50:00,16.72,16.76,16.72,16.76,93504.0,16.6081,16.6479,16.6081,16.6479,93504.0
2023-11-10 12:55:00,16.76,16.77,16.74,16.77,55146.0,16.6479,16.6578,16.628,16.6578,55146.0
2023-11-10 13:00:00,16.77,16.77,16.75,16.76,38857.0,16.6578,16.6578,16.6379,16.6479,38857.0
2023-11-10 13:05:00,16.76,16.76,16.75,16.75,24753.0,16.6479,16.6479,16.6379,16.6379,24753.0
2023-11-10 13:10:00,16.75,16.77,16.74,16.76,128898.0,16.6379,16.6578,16.628,16.6479,128898.0
2023-11-10 13:15:00,16.76,16.76,16.74,16.75,38848.0,16.6479,16.6479,16.628,16.6379,38848.0
2023-11-10 13:20:00,16.75,16.78,16.74,16.76,44774.0,16.6379,16.6677,16.628,16.6479,44774.0
2023-11-10 13:25:00,16.76,16.78,16.75,16.75,47054.0,16.6479,16.6677,16.6379,16.6379,47054.0
2023-11-10 13:30:00,16.75,16.78,16.75,16.76,37404.0,16.6379,16.6677,16.6379,16.6479,37404.0
2023-11-10 13:35:00,16.76,16.77,16.75,16.76,60830.0,16.6479,16.6578,16.6379,16.6479,60830.0
2023-11-10 13:40:00,16.76,16.78,16.75,16.77,27360.0,16.6479,16.6677,16.6379,16.6578,27360.0
2023-11-10 13:45:00,16.77,16.79,16.77,16.79,74137.0,16.6578,16.6777,16.6578,16.6777,74137.0
2023-11-10 13:50:00,16.79,16.8,16.75,16.76,84448.0,16.6777,16.6876,16.6379,16.6479,84448.0
2023-11-10 13:55:00,16.76,16.77,16.76,16.76,21418.0,16.6479,16.6578,16.6479,16.6479,21418.0
2023-11-10 14:00:00,16.76,16.77,16.74,16.75,52645.0,16.6479,16.6578,16.628,16.6379,52645.0
2023-11-10 14:05:00,16.75,16.76,16.75,16.75,19700.0,16.6379,16.6479,16.6379,16.6379,19700.0
2023-11-10 14:10:00,16.75,16.77,16.75,16.77,42796.0,16.6379,16.6578,16.6379,16.6578,42796.0
2023-11-10 14:15:00,16.77,16.77,16.75,16.76,47609.0,16.6578,16.6578,16.6379,16.6479,47609.0
2023-11-10 14:20:00,16.76,16.76,16.74,16.76,48524.0,16.6479,16.6479,16.628,16.6479,48524.0
2023-11-10 14:25:00,16.75,16.76,16.75,16.76,23272.0,16.6379,16.6479,16.6379,16.6479,23272.0
2023-11-10 14:30:00,16.76,16.76,16.74,16.74,64641.0,16.6479,16.6479,16.628,16.628,64641.0
2023-11-10 14:35:00,16.74,16.75,16.74,16.75,16310.0,16.628,16.6379,16.628,16.6379,16310.0
2023-11-10 14:40:00,16.75,16.75,16.74,16.75,84717.0,16.6379,16.6379,16.628,16.6379,84717.0
2023-11-10 14:45:00,16.74,16.75,16.74,16.75,17598.0,16.628,16.6379,16.628,16.6379,17598.0
2023-11-10 14:50:00,16.75,16.77,16.73,16.75,103240.0,16.6379,16.6578,16.6181,16.6379,103240.0
2023-11-10 14:55:00,16.75,16.76,16.74,16.75,59731.0,16.6379,16.6479,16.628,16.6379,59731.0
2023-11-10 15:00:00,16.75,16.75,16.73,16.73,63715.0,16.6379,16.6379,16.6181,16.6181,63715.0
2023-11-10 15:05:00,16.74,16.75,16.73,16.75,64077.0,16.628,16.6379,16.6181,16.6379,64077.0
2023-11-10 15:10:00,16.75,16.75,16.73,16.73,124279.0,16.6379,16.6379,16.6181,16.6181,124279.0
2023-11-10 15:15:00,16.73,16.78,16.73,16.78,109505.0,16.6181,16.6677,16.6181,16.6677,109505.0
2023-11-10 15:20:00,16.78,16.79,16.76,16.77,85531.0,16.6677,16.6777,16.6479,16.6578,85531.0
2023-11-10 15:25:00,16.78,16.8,16.77,16.79,44115.0,16.6677,16.6876,16.6578,16.6777,44115.0
2023-11-10 15:30:00,16.8,16.81,16.79,16.8,81976.0,16.6876,16.6975,16.6777,16.6876,81976.0
2023-11-10 15:35:00,16.8,16.81,16.77,16.77,112234.0,16.6876,16.6975,16.6578,16.6578,112234.0
2023-11-10 15:40:00,16.77,16.78,16.76,16.77,78976.0,16.6578,16.6677,16.6479,16.6578,78976.0
2023-11-10 15:45:00,16.77,16.81,16.76,16.8,240973.0,16.6578,16.6975,16.6479,16.6876,240973.0
2023-11-10 15:50:00,16.8,16.8,16.77,16.79,251704.0,16.6876,16.6876,16.6578,16.6777,251704.0
2023-11-10 15:55:00,16.8,16.8,16.77,16.79,503326.0,16.6876,16.6876,16.6578,16.6777,503326.0
2023-11-13 09:30:00,16.77,16.81,16.73,16.75,105339.0,16.6578,16.6975,16.6181,16.6379,105339.0
2023-11-13 09:35:00,16.75,16.75,16.65,16.71,125476.0,16.6379,16.6379,16.5386,16.5982,125476.0
2023-11-13 09:40:00,16.72,16.76,16.71,16.75,45922.0,16.6081,16.6479,16.5982,16.6379,45922.0
2023-11-13 09:45:00,16.76,16.79,16.76,16.78,34444.0,16.6479,16.6777,16.6479,16.6677,34444.0
2023-11-13 09:50:00,16.79,16.8,16.74,16.76,66980.0,16.6777,16.6876,16.628,16.6479,66980.0
2023-11-13 09:55:00,16.76,16.76,16.71,16.71,33505.0,16.6479,16.6479,16.5982,16.5982,33505.0
2023-11-13 10:00:00,16.71,16.73,16.69,16.7,50317.0,16.5982,16.6181,16.5783,16.5883,50317.0
2023-11-13 10:05:00,16.7,16.7,16.67,16.7,82496.0,16.5883,16.5883,16.5585,16.5883,82496.0
2023-11-13 10:10:00,16.7,16.71,16.69,16.7,73448.0,16.5883,16.5982,16.5783,16.5883,73448.0
2023-11-13 10:15:00,16.7,16.71,16.67,16.69,86703.0,16.5883,16.5982,16.5585,16.5783,86703.0
2023-11-13 10:20:00,16.69,16.71,16.68,16.68,72613.0,16.5783,16.5982,16.5684,16.5684,72613.0
2023-11-13 10:25:00,16.68,16.7,16.67,16.68,42764.0,16.5684,16.5883,16.5585,16.5684,42764.0
2023-11-13 10:30:00,16.69,16.7,16.65,16.65,83335.0,16.5783,16.5883,16.5386,16.5386,83335.0
2023-11-13 10:35:00,16.66,16.68,16.64,16.67,50844.0,16.5485,16.5684,16.5287,16.5585,50844.0
2023-11-13 10:40:00,16.67,16.69,16.65,16.65,77032.0,16.5585,16.5783,16.5386,16.5386,77032.0
2023-11-13 10:45:00,16.65,16.66,16.62,16.63,139222.0,16.5386,16.5485,16.5088,16.5187,139222.0
2023-11-13 10:50:00,16.64,16.68,16.63,16.66,57410.0,16.5287,16.5684,16.5187,16.5485,57410.0
2023-11-13 10:55:00,16.66,16.68,16.66,16.68,33901.0,16.5485,16.5684,16.5485,16.5684,33901.0
2023-11-13 11:00:00,16.68,16.69,16.66,16.69,44877.0,16.5684,16.5783,16.5485,16.5783,44877.0
2023-11-13 11:05:00,16.68,16.7,16.64,16.64,90160.0,16.5684,16.5883,16.5287,16.5287,90160.0
2023-11-13 11:10:00,16.64,16.66,16.64,16.64,42439.0,16.5287,16.5485,16.5287,16.5287,42439.0
2023-11-13 11:15:00,16.64,16.65,16.59,16.6,55976.0,16.5287,16.5386,16.479,16.4889,55976.0
2023-11-13 11:20:00,16.6,16.6,16.57,16.59,64859.0,16.4889,16.4889,16.4591,16.479,64859.0
2023-11-13 11:25:00,16.6,16.61,16.59,16.6,34596.0,16.4889,16.4989,16.479,16.4889,34596.0
2023-11-13 11:30:00,16.61,16.65,16.6,16.64,39827.0,16.4989,16.5386,16.4889,16.5287,39827.0
2023-11-13 11:35:00,16.64,16.67,16.63,16.66,172020.0,16.5287,16.5585,16.5187,16.5485,172020.0
2023-11-13 11:40:00,16.66,16.69,16.65,16.68,41501.0,16.5485,16.5783,16.5386,16.5684,41501.0
2023-11-13 11:45:00,16.68,16.71,16.67,16.7,34825.0,16.5684,16.5982,16.5585,16.5883,34825.0
2023-11-13 11:50:00,16.69,16.7,16.66,16.68,47165.0,16.5783,16.5883,16.5485,16.5684,47165.0
2023-11-13 11:55:00,16.68,16.68,16.67,16.68,49330.0,16.5684,16.5684,16.5585,16.5684,49330.0
2023-11-13 12:00:00,16.68,16.68,16.67,16.68,22078.0,16.5684,16.5684,16.5585,16.5684,22078.0
2023-11-13 12:05:00,16.68,16.69,16.67,16.69,20233.0,16.5684,16.5783,16.5585,16.5783,20233.0
2023-11-13 12:10:00,16.69,16.71,16.67,16.71,35379.0,16.5783,16.5982,16.5585,16.5982,35379.0
2023-11-13 12:15:00,16.7,16.71,16.68,16.71,32972.0,16.5883,16.5982,16.5684,16.5982,32972.0
2023-11-13 12:20:00,16.71,16.71,16.68,16.71,46816.0,16.5982,16.5982,16.5684,16.5982,46816.0
2023-11-13 12:25:00,16.71,16.72,16.69,16.7,33783.0,16.5982,16.6081,16.5783,16.5883,33783.0
2023-11-13 12:30:00,16.7,16.7,16.67,16.67,44799.0,16.5883,16.5883,16.5585,16.5585,44799.0
2023-11-13 12:35:00,16.68,16.68,16.65,16.66,39546.0,16.5684,16.5684,16.5386,16.5485,39546.0
2023-11-13 12:40:00,16.66,16.68,16.66,16.66,22134.0,16.5485,16.5684,16.5485,16.5485,22134.0
2023-11-13 12:45:00,16.66,16.67,16.65,16.66,31341.0,16.5485,16.5585,16.5386,16.5485,31341.0
2023-11-13 12:50:00,16.66,16.67,16.65,16.66,26796.0,16.5485,16.5585,16.5386,16.5485,26796.0
2023-11-13 12:55:00,16.65,16.66,16.64,16.66,30343.0,16.5386,16.5485,16.5287,16.5485,30343.0
2023-11-13 13:00:00,16.66,16.66,16.64,16.64,24786.0,16.5485,16.5485,16.5287,16.5287,24786.0
2023-11-13 13:05:00,16.64,16.65,16.62,16.63,31598.0,16.5287,16.5386,16.5088,16.5187,31598.0
2023-11-13 13:10:00,16.63,16.64,16.62,16.64,28180.0,16.5187,16.5287,16.5088,16.5287,28180.0
2023-11-13 13:15:00,16.64,16.66,16.63,16.65,30291.0,16.5287,16.5485,16.5187,16.5386,30291.0
2023-11-13 13:20:00,16.64,16.66,16.63,16.65,44089.0,16.5287,16.5485,16.5187,16.5386,44089.0
2023-11-13 13:25:00,16.65,16.65,16.63,16.64,35708.0,16.5386,16.5386,16.5187,16.5287,35708.0
2023-11-13 13:30:00,16.63,16.64,16.61,16.62,35505.0,16.5187,16.5287,16.4989,16.5088,35505.0
2023-11-13 13:35:00,16.61,16.65,16.61,16.65,33269.0,16.4989,16.5386,16.4989,16.5386,33269.0
2023-11-13 13:40:00,16.65,16.67,16.64,16.66,36815.0,16.5386,16.5585,16.5287,16.5485,36815.0
2023-11-13 13:45:00,16.66,16.67,16.66,16.66,11641.0,16.5485,16.5585,16.5485,16.5485,11641.0
2023-11-13 13:50:00,16.66,16.68,16.64,16.65,44875.0,16.5485,16.5684,16.5287,16.5386,44875.0
2023-11-13 13:55:00,16.64,16.65,16.64,16.64,21383.0,16.5287,16.5386,16.5287,16.5287,21383.0
2023-11-13 14:00:00,16.64,16.66,16.64,16.64,30702.0,16.5287,16.5485,16.5287,16.5287,30702.0
2023-11-13 14:05:00,16.64,16.65,16.62,16.64,34463.0,16.5287,16.5386,16.5088,16.5287,34463.0
2023-11-13 14:10:00,16.64,16.65,16.62,16.63,31844.0,16.5287,16.5386,16.5088,16.5187,31844.0
2023-11-13 14:15:00,16.62,16.63,16.61,16.62,21720.0,16.5088,16.5187,16.4989,16.5088,21720.0
2023-11-13 14:20:00,16.62,16.62,16.6,16.61,45791.0,16.5088,16.5088,16.4889,16.4989,45791.0
2023-11-13 14:25:00,16.6,16.61,16.6,16.6,28419.0,16.4889,16.4989,16.4889,16.4889,28419.0
2023-11-13 14:30:00,16.61,16.63,16.6,16.61,93141.0,16.4989,16.5187,16.4889,16.4989,93141.0
2023-11-13 14:35:00,16.62,16.63,16.61,16.62,46803.0,16.5088,16.5187,16.4989,16.5088,46803.0
2023-11-13 14:40:00,16.62,16.63,16.61,16.61,37711.0,16.5088,16.5187,16.4989,16.4989,37711.0
2023-11-13 14:45:00,16.61,16.62,16.61,16.62,28128.0,16.4989,16.5088,16.4989,16.5088,28128.0
2023-11-13 14:50:00,16.62,16.62,16.59,16.6,36072.0,16.5088,16.5088,16.479,16.4889,36072.0
2023-11-13 14:55:00,16.6,16.6,16.59,16.6,33007.0,16.4889,16.4889,16.479,16.4889,33007.0
2023-11-13 15:00:00,16.6,16.6,16.57,16.59,57148.0,16.4889,16.4889,16.4591,16.479,57148.0
2023-11-13 15:05:00,16.59,16.59,16.57,16.59,43682.0,16.479,16.479,16.4591,16.479,43682.0
2023-11-13 15:10:00,16.59,16.6,16.58,16.6,96872.0,16.479,16.4889,16.4691,16.4889,96872.0
2023-11-13 15:15:00,16.59,16.6,16.57,16.59,87434.0,16.479,16.4889,16.4591,16.479,87434.0
2023-11-13 15:20:00,16.59,16.6,16.58,16.59,61596.0,16.479,16.4889,16.4691,16.479,61596.0
2023-11-13 15:25:00,16.59,16.59,16.56,16.57,68863.0,16.479,16.479,16.4492,16.4591,68863.0
2023-11-13 15:30:00,16.56,16.59,16.56,16.59,73764.0,16.4492,16.479,16.4492,16.479,73764.0
2023-11-13 15:35:00,16.59,16.6,16.57,16.59,156889.0,16.479,16.4889,16.4591,16.479,156889.0
2023-11-13 15:40:00,16.59,16.6,16.58,16.6,103616.0,16.479,16.4889,16.4691,16.4889,103616.0
2023-11-13 15:45:00,16.6,16.61,16.59,16.59,252486.0,16.4889,16.4989,16.479,16.479,252486.0
2023-11-13 15:50:00,16.59,16.6,16.58,16.59,238195.0,16.479,16.4889,16.4691,16.479,238195.0
2023-11-13 15:55:00,16.59,16.59,16.56,16.56,464301.0,16.479,16.479,16.4492,16.4492,464301.0
2023-11-14 09:30:00,16.91,16.98,16.81,16.98,210929.0,16.7969,16.8664,16.6975,16.8664,210929.0
2023-11-14 09:35:00,16.99,17.04,16.97,17.0,190941.0,16.8763,16.926,16.8565,16.8863,190941.0
2023-11-14 09:40:00,17.0,17.09,16.99,17.07,413754.0,16.8863,16.9757,16.8763,16.9558,413754.0
2023-11-14 09:45:00,17.07,17.17,17.07,17.15,251635.0,16.9558,17.0551,16.9558,17.0353,251635.0
2023-11-14 09:50:00,17.16,17.16,17.12,17.12,131143.0,17.0452,17.0452,17.0055,17.0055,131143.0
2023-11-14 09:55:00,17.12,17.18,17.12,17.16,139671.0,17.0055,17.0651,17.0055,17.0452,139671.0
2023-11-14 10:00:00,17.17,17.19,17.15,17.16,98806.0,17.0551,17.075,17.0353,17.0452,98806.0
2023-11-14 10:05:00,17.16,17.17,17.11,17.13,103410.0,17.0452,17.0551,16.9955,17.0154,103410.0
2023-11-14 10:10:00,17.14,17.2,17.13,17.2,383318.0,17.0253,17.0849,17.0154,17.0849,383318.0
2023-11-14 10:15:00,17.2,17.24,17.19,17.23,125450.0,17.0849,17.1247,17.075,17.1147,125450.0
2023-11-14 10:20:00,17.22,17.25,17.18,17.19,316569.0,17.1048,17.1346,17.0651,17.075,316569.0
2023-11-14 10:25:00,17.18,17.21,17.16,17.18,236218.0,17.0651,17.0949,17.0452,17.0651,236218.0
2023-11-14 10:30:00,17.18,17.19,17.15,17.19,141716.0,17.0651,17.075,17.0353,17.075,141716.0
2023-11-14 10:35:00,17.18,17.19,17.16,17.19,77603.0,17.0651,17.075,17.0452,17.075,77603.0
2023-11-14 10:40:00,17.19,17.2,17.16,17.18,313409.0,17.075,17.0849,17.0452,17.0651,313409.0
2023-11-14 10:45:00,17.19,17.22,17.18,17.2,104913.0,17.075,17.1048,17.0651,17.0849,104913.0
2023-11-14 10:50:00,17.2,17.23,17.19,17.21,118703.0,17.0849,17.1147,17.075,17.0949,118703.0
2023-11-14 10:55:00,17.21,17.25,17.18,17.2,340624.0,17.0949,17.1346,17.0651,17.0849,340624.0
2023-11-14 11:00:00,17.19,17.24,17.19,17.24,143705.0,17.075,17.1247,17.075,17.1247,143705.0
2023-11-14 11:05:00,17.24,17.26,17.23,17.25,321508.0,17.1247,17.1445,17.1147,17.1346,321508.0
2023-11-14 11:10:00,17.25,17.3,17.24,17.29,259002.0,17.1346,17.1843,17.1247,17.1743,259002.0
2023-11-14 11:15:00,17.3,17.32,17.29,17.32,176836.0,17.1843,17.2041,17.1743,17.2041,176836.0
2023-11-14 11:20:00,17.32,17.34,17.29,17.3,234019.0,17.2041,17.224,17.1743,17.1843,234019.0
2023-11-14 11:25:00,17.29,17.36,17.29,17.36,208809.0,17.1743,17.2439,17.1743,17.2439,208809.0
2023-11-14 11:30:00,17.36,17.37,17.33,17.37,108636.0,17.2439,17.2538,17.2141,17.2538,108636.0
2023-11-14 11:35:00,17.36,17.37,17.34,17.35,105892.0,17.2439,17.2538,17.224,17.2339,105892.0
2023-11-14 11:40:00,17.35,17.36,17.34,17.35,171974.0,17.2339,17.2439,17.224,17.2339,171974.0
2023-11-14 11:45:00,17.35,17.36,17.3,17.3,71046.0,17.2339,17.2439,17.1843,17.1843,71046.0
2023-11-14 11:50:00,17.31,17.31,17.29,17.3,108886.0,17.1942,17.1942,17.1743,17.1843,108886.0
2023-11-14 11:55:00,17.3,17.31,17.29,17.3,128165.0,17.1843,17.1942,17.1743,17.1843,128165.0
2023-11-14 12:00:00,17.3,17.31,17.3,17.31,44991.0,17.1843,17.1942,17.1843,17.1942,44991.0
2023-11-14 12:05:00,17.31,17.31,17.28,17.29,185965.0,17.1942,17.1942,17.1644,17.1743,185965.0
2023-11-14 12:10:00,17.29,17.31,17.28,17.3,58222.0,17.1743,17.1942,17.1644,17.1843,58222.0
2023-11-14 12:15:00,17.3,17.31,17.29,17.29,60482.0,17.1843,17.1942,17.1743,17.1743,60482.0
2023-11-14 12:20:00,17.3,17.31,17.28,17.3,51651.0,17.1843,17.1942,17.1644,17.1843,51651.0
2023-11-14 12:25:00,17.3,17.32,17.27,17.3,299416.0,17.1843,17.2041,17.1545,17.1843,299416.0
2023-11-14 12:30:00,17.31,17.32,17.28,17.32,176286.0,17.1942,17.2041,17.1644,17.2041,176286.0
2023-11-14 12:35:00,17.32,17.34,17.31,17.32,72304.0,17.2041,17.224,17.1942,17.2041,72304.0
2023-11-14 12:40:00,17.32,17.33,17.29,17.32,99817.0,17.2041,17.2141,17.1743,17.2041,99817.0
2023-11-14 12:45:00,17.32,17.33,17.31,17.33,30771.0,17.2041,17.2141,17.1942,17.2141,30771.0
2023-11-14 12:50:00,17.33,17.35,17.32,17.33,104482.0,17.2141,17.2339,17.2041,17.2141,104482.0
2023-11-14 12:55:00,17.33,17.34,17.31,17.34,119249.0,17.2141,17.224,17.1942,17.224,119249.0
2023-11-14 13:00:00,17.33,17.34,17.31,17.33,153268.0,17.2141,17.224,17.1942,17.2141,153268.0
2023-11-14 13:05:00,17.33,17.33,17.31,17.32,103014.0,17.2141,17.2141,17.1942,17.2041,103014.0
2023-11-14 13:10:00,17.32,17.32,17.29,17.31,301838.0,17.2041,17.2041,17.1743,17.1942,301838.0
2023-11-14 13:15:00,17.32,17.32,17.29,17.3,117874.0,17.2041,17.2041,17.1743,17.1843,117874.0
2023-11-14 13:20:00,17.29,17.31,17.28,17.3,133016.0,17.1743,17.1942,17.1644,17.1843,133016.0
2023-11-14 13:25:00,17.31,17.32,17.29,17.3,131447.0,17.1942,17.2041,17.1743,17.1843,131447.0
2023-11-14 13:30:00,17.3,17.32,17.3,17.3,439900.0,17.1843,17.2041,17.1843,17.1843,439900.0
2023-11-14 13:35:00,17.3,17.31,17.28,17.3,140480.0,17.1843,17.1942,17.1644,17.1843,140480.0
2023-11-14 13:40:00,17.3,17.31,17.27,17.28,91185.0,17.1843,17.1942,17.1545,17.1644,91185.0
2023-11-14 13:45:00,17.28,17.29,17.25,17.26,107642.0,17.1644,17.1743,17.1346,17.1445,107642.0
2023-11-14 13:50:00,17.26,17.26,17.23,17.26,104221.0,17.1445,17.1445,17.1147,17.1445,104221.0
2023-11-14 13:55:00,17.26,17.29,17.25,17.28,117451.0,17.1445,17.1743,17.1346,17.1644,117451.0
2023-11-14 14:00:00,17.28,17.32,17.27,17.31,169269.0,17.1644,17.2041,17.1545,17.1942,169269.0
2023-11-14 14:05:00,17.31,17.32,17.3,17.3,45443.0,17.1942,17.2041,17.1843,17.1843,45443.0
2023-11-14 14:10:00,17.3,17.32,17.29,17.32,351191.0,17.1843,17.2041,17.1743,17.2041,351191.0
2023-11-14 14:15:00,17.32,17.32,17.29,17.29,106424.0,17.2041,17.2041,17.1743,17.1743,106424.0
2023-11-14 14:20:00,17.3,17.3,17.25,17.28,173790.0,17.1843,17.1843,17.1346,17.1644,173790.0
2023-11-14 14:25:00,17.27,17.3,17.27,17.3,26571.0,17.1545,17.1843,17.1545,17.1843,26571.0
2023-11-14 14:30:00,17.3,17.31,17.28,17.3,75425.0,17.1843,17.1942,17.1644,17.1843,75425.0
2023-11-14 14:35:00,17.3,17.3,17.28,17.3,46927.0,17.1843,17.1843,17.1644,17.1843,46927.0
2023-11-14 14:40:00,17.3,17.31,17.29,17.3,69540.0,17.1843,17.1942,17.1743,17.1843,69540.0
2023-11-14 14:45:00,17.3,17.31,17.28,17.29,151038.0,17.1843,17.1942,17.1644,17.1743,151038.0
2023-11-14 14:50:00,17.29,17.31,17.29,17.3,154163.0,17.1743,17.1942,17.1743,17.1843,154163.0
2023-11-14 14:55:00,17.31,17.33,17.29,17.32,314546.0,17.1942,17.2141,17.1743,17.2041,314546.0
2023-11-14 15:00:00,17.32,17.34,17.28,17.3,350950.0,17.2041,17.224,17.1644,17.1843,350950.0
2023-11-14 15:05:00,17.3,17.36,17.28,17.36,349349.0,17.1843,17.2439,17.1644,17.2439,349349.0
2023-11-14 15:10:00,17.36,17.36,17.33,17.35,400218.0,17.2439,17.2439,17.2141,17.2339,400218.0
2023-11-14 15:15:00,17.35,17.37,17.34,17.35,237756.0,17.2339,17.2538,17.224,17.2339,237756.0
2023-11-14 15:20:00,17.35,17.38,17.34,17.35,240808.0,17.2339,17.2637,17.224,17.2339,240808.0
2023-11-14 15:25:00,17.36,17.37,17.34,17.37,154058.0,17.2439,17.2538,17.224,17.2538,154058.0
2023-11-14 15:30:00,17.36,17.39,17.35,17.38,431463.0,17.2439,17.2737,17.2339,17.2637,431463.0
2023-11-14 15:35:00,17.38,17.39,17.37,17.39,651573.0,17.2637,17.2737,17.2538,17.2737,651573.0
2023-11-14 15:40:00,17.39,17.39,17.35,17.37,288675.0,17.2737,17.2737,17.2339,17.2538,288675.0
2023-11-14 15:45:00,17.37,17.38,17.36,17.37,455066.0,17.2538,17.2637,17.2439,17.2538,455066.0
2023-11-14 15:50:00,17.36,17.37,17.34,17.36,774219.0,17.2439,17.2538,17.224,17.2439,774219.0
2023-11-14 15:55:00,17.36,17.4,17.34,17.4,1523165.0,17.2439,17.2836,17.224,17.2836,1523165.0
2023-11-15 09:30:00,17.31,17.5,17.31,17.46,272824.0,17.1942,17.3829,17.1942,17.3432,272824.0
2023-11-15 09:35:00,17.47,17.54,17.46,17.5,89572.0,17.3531,17.4227,17.3432,17.3829,89572.0
2023-11-15 09:40:00,17.51,17.53,17.47,17.48,80285.0,17.3929,17.4127,17.3531,17.3631,80285.0
2023-11-15 09:45:00,17.49,17.56,17.48,17.56,177211.0,17.373,17.4425,17.3631,17.4425,177211.0
2023-11-15 09:50:00,17.55,17.59,17.54,17.59,131842.0,17.4326,17.4723,17.4227,17.4723,131842.0
2023-11-15 09:55:00,17.58,17.61,17.56,17.61,198977.0,17.4624,17.4922,17.4425,17.4922,198977.0
2023-11-15 10:00:00,17.61,17.63,17.57,17.59,207805.0,17.4922,17.5121,17.4525,17.4723,207805.0
2023-11-15 10:05:00,17.58,17.59,17.57,17.59,151119.0,17.4624,17.4723,17.4525,17.4723,151119.0
2023-11-15 10:10:00,17.59,17.59,17.54,17.56,169053.0,17.4723,17.4723,17.4227,17.4425,169053.0
2023-11-15 10:15:00,17.56,17.61,17.55,17.55,273649.0,17.4425,17.4922,17.4326,17.4326,273649.0
2023-11-15 10:20:00,17.55,17.58,17.55,17.57,79220.0,17.4326,17.4624,17.4326,17.4525,79220.0
2023-11-15 10:25:00,17.57,17.6,17.56,17.6,110749.0,17.4525,17.4823,17.4425,17.4823,110749.0
2023-11-15 10:30:00,17.6,17.6,17.55,17.56,217053.0,17.4823,17.4823,17.4326,17.4425,217053.0
2023-11-15 10:35:00,17.56,17.56,17.54,17.55,98519.0,17.4425,17.4425,17.4227,17.4326,98519.0
2023-11-15 10:40:00,17.55,17.55,17.53,17.53,30056.0,17.4326,17.4326,17.4127,17.4127,30056.0
2023-11-15 10:45:00,17.54,17.55,17.48,17.5,150241.0,17.4227,17.4326,17.3631,17.3829,150241.0
2023-11-15 10:50:00,17.5,17.5,17.44,17.44,72759.0,17.3829,17.3829,17.3233,17.3233,72759.0
2023-11-15 10:55:00,17.44,17.46,17.44,17.45,111061.0,17.3233,17.3432,17.3233,17.3333,111061.0
2023-11-15 11:00:00,17.45,17.47,17.44,17.46,88689.0,17.3333,17.3531,17.3233,17.3432,88689.0
2023-11-15 11:05:00,17.46,17.46,17.42,17.44,59220.0,17.3432,17.3432,17.3035,17.3233,59220.0
2023-11-15 11:10:00,17.44,17.45,17.42,17.43,231056.0,17.3233,17.3333,17.3035,17.3134,231056.0
2023-11-15 11:15:00,17.43,17.44,17.42,17.44,39727.0,17.3134,17.3233,17.3035,17.3233,39727.0
2023-11-15 11:20:00,17.44,17.48,17.43,17.46,72854.0,17.3233,17.3631,17.3134,17.3432,72854.0
2023-11-15 11:25:00,17.45,17.46,17.42,17.44,107420.0,17.3333,17.3432,17.3035,17.3233,107420.0
2023-11-15 11:30:00,17.44,17.44,17.41,17.42,99171.0,17.3233,17.3233,17.2935,17.3035,99171.0
2023-11-15 11:35:00,17.43,17.46,17.42,17.46,97187.0,17.3134,17.3432,17.3035,17.3432,97187.0
2023-11-15 11:40:00,17.47,17.47,17.44,17.45,85957.0,17.3531,17.3531,17.3233,17.3333,85957.0
2023-11-15 11:45:00,17.45,17.49,17.44,17.49,73983.0,17.3333,17.373,17.3233,17.373,73983.0
2023-11-15 11:50:00,17.48,17.54,17.48,17.5,356557.0,17.3631,17.4227,17.3631,17.3829,356557.0
2023-11-15 11:55:00,17.5,17.53,17.5,17.53,104734.0,17.3829,17.4127,17.3829,17.4127,104734.0
2023-11-15 12:00:00,17.53,17.57,17.53,17.57,91537.0,17.4127,17.4525,17.4127,17.4525,91537.0
2023-11-15 12:05:00,17.56,17.56,17.5,17.51,118571.0,17.4425,17.4425,17.3829,17.3929,118571.0
2023-11-15 12:10:00,17.51,17.55,17.5,17.54,79660.0,17.3929,17.4326,17.3829,17.4227,79660.0
2023-11-15 12:15:00,17.54,17.55,17.53,17.54,75360.0,17.4227,17.4326,17.4127,17.4227,75360.0
2023-11-15 12:20:00,17.54,17.54,17.5,17.51,56995.0,17.4227,17.4227,17.3829,17.3929,56995.0
2023-11-15 12:25:00,17.51,17.54,17.5,17.54,61742.0,17.3929,17.4227,17.3829,17.4227,61742.0
2023-11-15 12:30:00,17.54,17.56,17.53,17.56,205488.0,17.4227,17.4425,17.4127,17.4425,205488.0
2023-11-15 12:35:00,17.55,17.58,17.54,17.57,44957.0,17.4326,17.4624,17.4227,17.4525,44957.0
2023-11-15 12:40:00,17.57,17.58,17.56,17.58,69093.0,17.4525,17.4624,17.4425,17.4624,69093.0
2023-11-15 12:45:00,17.58,17.58,17.55,17.56,44508.0,17.4624,17.4624,17.4326,17.4425,44508.0
2023-11-15 12:50:00,17.55,17.56,17.53,17.53,41120.0,17.4326,17.4425,17.4127,17.4127,41120.0
2023-11-15 12:55:00,17.53,17.55,17.53,17.54,42883.0,17.4127,17.4326,17.4127,17.4227,42883.0
2023-11-15 13:00:00,17.54,17.56,17.53,17.53,77168.0,17.4227,17.4425,17.4127,17.4127,77168.0
2023-11-15 13:05:00,17.53,17.55,17.52,17.55,58753.0,17.4127,17.4326,17.4028,17.4326,58753.0
2023-11-15 13:10:00,17.55,17.57,17.53,17.57,86274.0,17.4326,17.4525,17.4127,17.4525,86274.0
2023-11-15 13:15:00,17.56,17.56,17.53,17.53,122449.0,17.4425,17.4425,17.4127,17.4127,122449.0
2023-11-15 13:20:00,17.53,17.55,17.53,17.55,42507.0,17.4127,17.4326,17.4127,17.4326,42507.0
2023-11-15 13:25:00,17.55,17.55,17.53,17.55,52557.0,17.4326,17.4326,17.4127,17.4326,52557.0
2023-11-15 13:30:00,17.54,17.54,17.5,17.5,67048.0,17.4227,17.4227,17.3829,17.3829,67048.0
2023-11-15 13:35:00,17.51,17.51,17.49,17.5,60674.0,17.3929,17.3929,17.373,17.3829,60674.0
2023-11-15 13:40:00,17.5,17.5,17.48,17.48,54891.0,17.3829,17.3829,17.3631,17.3631,54891.0
2023-11-15 13:45:00,17.48,17.5,17.48,17.48,59476.0,17.3631,17.3829,17.3631,17.3631,59476.0
2023-11-15 13:50:00,17.48,17.51,17.48,17.5,41767.0,17.3631,17.3929,17.3631,17.3829,41767.0
2023-11-15 13:55:00,17.5,17.51,17.49,17.51,72465.0,17.3829,17.3929,17.373,17.3929,72465.0
2023-11-15 14:00:00,17.51,17.51,17.5,17.51,34231.0,17.3929,17.3929,17.3829,17.3929,34231.0
2023-11-15 14:05:00,17.51,17.52,17.5,17.5,90414.0,17.3929,17.4028,17.3829,17.3829,90414.0
2023-11-15 14:10:00,17.5,17.5,17.48,17.5,58181.0,17.3829,17.3829,17.3631,17.3829,58181.0
2023-11-15 14:15:00,17.5,17.51,17.49,17.51,73198.0,17.3829,17.3929,17.373,17.3929,73198.0
2023-11-15 14:20:00,17.5,17.51,17.49,17.5,46590.0,17.3829,17.3929,17.373,17.3829,46590.0
2023-11-15 14:25:00,17.49,17.51,17.49,17.51,59112.0,17.373,17.3929,17.373,17.3929,59112.0
2023-11-15 14:30:00,17.51,17.51,17.5,17.51,41236.0,17.3929,17.3929,17.3829,17.3929,41236.0
2023-11-15 14:35:00,17.51,17.51,17.48,17.48,94178.0,17.3929,17.3929,17.3631,17.3631,94178.0
2023-11-15 14:40:00,17.48,17.49,17.48,17.48,25343.0,17.3631,17.373,17.3631,17.3631,25343.0
2023-11-15 14:45:00,17.48,17.49,17.48,17.48,37443.0,17.3631,17.373,17.3631,17.3631,37443.0
2023-11-15 14:50:00,17.48,17.49,17.46,17.48,121157.0,17.3631,17.373,17.3432,17.3631,121157.0
2023-11-15 14:55:00,17.48,17.52,17.48,17.52,182804.0,17.3631,17.4028,17.3631,17.4028,182804.0
2023-11-15 15:00:00,17.51,17.53,17.5,17.51,135089.0,17.3929,17.4127,17.3829,17.3929,135089.0
2023-11-15 15:05:00,17.51,17.51,17.5,17.51,26391.0,17.3929,17.3929,17.3829,17.3929,26391.0
2023-11-15 15:10:00,17.51,17.53,17.5,17.53,160044.0,17.3929,17.4127,17.3829,17.4127,160044.0
2023-11-15 15:15:00,17.53,17.53,17.52,17.53,60482.0,17.4127,17.4127,17.4028,17.4127,60482.0
2023-11-15 15:20:00,17.53,17.53,17.51,17.51,106656.0,17.4127,17.4127,17.3929,17.3929,106656.0
2023-11-15 15:25:00,17.52,17.54,17.51,17.54,115394.0,17.4028,17.4227,17.3929,17.4227,115394.0
2023-11-15 15:30:00,17.54,17.55,17.52,17.54,232022.0,17.4227,17.4326,17.4028,17.4227,232022.0
2023-11-15 15:35:00,17.54,17.54,17.53,17.54,55738.0,17.4227,17.4227,17.4127,17.4227,55738.0
2023-11-15 15:40:00,17.54,17.54,17.51,17.52,178225.0,17.4227,17.4227,17.3929,17.4028,178225.0
2023-11-15 15:45:00,17.51,17.52,17.46,17.47,383585.0,17.3929,17.4028,17.3432,17.3531,383585.0
2023-11-15 15:50:00,17.48,17.48,17.46,17.48,282820.0,17.3631,17.3631,17.3432,17.3631,282820.0
2023-11-15 15:55:00,17.48,17.53,17.46,17.52,1383476.0,17.3631,17.4127,17.3432,17.4028,1383476.0
2023-11-16 09:30:00,17.65,17.71,17.6,17.67,199308.0,17.5319,17.5915,17.4823,17.5518,199308.0
2023-11-16 09:35:00,17.67,17.74,17.65,17.73,251034.0,17.5518,17.6213,17.5319,17.6114,251034.0
2023-11-16 09:40:00,17.73,17.74,17.68,17.69,127714.0,17.6114,17.6213,17.5617,17.5716,127714.0
2023-11-16 09:45:00,17.69,17.76,17.68,17.69,143957.0,17.5716,17.6412,17.5617,17.5716,143957.0
2023-11-16 09:50:00,17.69,17.71,17.68,17.7,113711.0,17.5716,17.5915,17.5617,17.5816,113711.0
2023-11-16 09:55:00,17.7,17.71,17.66,17.7,130481.0,17.5816,17.5915,17.5419,17.5816,130481.0
2023-11-16 10:00:00,17.7,17.74,17.69,17.71,183110.0,17.5816,17.6213,17.5716,17.5915,183110.0
2023-11-16 10:05:00,17.71,17.74,17.7,17.73,46377.0,17.5915,17.6213,17.5816,17.6114,46377.0
2023-11-16 10:10:00,17.73,17.74,17.69,17.71,116202.0,17.6114,17.6213,17.5716,17.5915,116202.0
2023-11-16 10:15:00,17.71,17.72,17.69,17.71,93963.0,17.5915,17.6014,17.5716,17.5915,93963.0
2023-11-16 10:20:00,17.71,17.75,17.7,17.73,82953.0,17.5915,17.6312,17.5816,17.6114,82953.0
2023-11-16 10:25:00,17.74,17.77,17.73,17.74,245731.0,17.6213,17.6511,17.6114,17.6213,245731.0
2023-11-16 10:30:00,17.75,17.75,17.69,17.7,94613.0,17.6312,17.6312,17.5716,17.5816,94613.0
2023-11-16 10:35:00,17.7,17.74,17.69,17.73,102400.0,17.5816,17.6213,17.5716,17.6114,102400.0
2023-11-16 10:40:00,17.73,17.74,17.69,17.69,78131.0,17.6114,17.6213,17.5716,17.5716,78131.0
2023-11-16 10:45:00,17.69,17.7,17.68,17.7,56152.0,17.5716,17.5816,17.5617,17.5816,56152.0
2023-11-16 10:50:00,17.7,17.71,17.68,17.7,74804.0,17.5816,17.5915,17.5617,17.5816,74804.0
2023-11-16 10:55:00,17.7,17.71,17.68,17.69,63565.0,17.5816,17.5915,17.5617,17.5716,63565.0
2023-11-16 11:00:00,17.69,17.72,17.68,17.71,42006.0,17.5716,17.6014,17.5617,17.5915,42006.0
2023-11-16 11:05:00,17.71,17.73,17.7,17.71,58463.0,17.5915,17.6114,17.5816,17.5915,58463.0
2023-11-16 11:10:00,17.71,17.72,17.67,17.69,48799.0,17.5915,17.6014,17.5518,17.5716,48799.0
2023-11-16 11:15:00,17.69,17.7,17.66,17.68,92980.0,17.5716,17.5816,17.5419,17.5617,92980.0
2023-11-16 11:20:00,17.67,17.69,17.66,17.68,67326.0,17.5518,17.5716,17.5419,17.5617,67326.0
2023-11-16 11:25:00,17.69,17.7,17.68,17.7,106442.0,17.5716,17.5816,17.5617,17.5816,106442.0
2023-11-16 11:30:00,17.7,17.7,17.67,17.68,59858.0,17.5816,17.5816,17.5518,17.5617,59858.0
2023-11-16 11:35:00,17.68,17.69,17.66,17.66,40424.0,17.5617,17.5716,17.5419,17.5419,40424.0
2023-11-16 11:40:00,17.66,17.69,17.65,17.66,52978.0,17.5419,17.5716,17.5319,17.5419,52978.0
2023-11-16 11:45:00,17.66,17.74,17.65,17.74,117446.0,17.5419,17.6213,17.5319,17.6213,117446.0
2023-11-16 11:50:00,17.73,17.77,17.73,17.76,241313.0,17.6114,17.6511,17.6114,17.6412,241313.0
2023-11-16 11:55:00,17.76,17.78,17.73,17.73,241120.0,17.6412,17.661,17.6114,17.6114,241120.0
2023-11-16 12:00:00,17.73,17.76,17.73,17.75,91522.0,17.6114,17.6412,17.6114,17.6312,91522.0
2023-11-16 12:05:00,17.74,17.76,17.73,17.74,152180.0,17.6213,17.6412,17.6114,17.6213,152180.0
2023-11-16 12:10:00,17.73,17.75,17.73,17.75,88329.0,17.6114,17.6312,17.6114,17.6312,88329.0
2023-11-16 12:15:00,17.75,17.76,17.7,17.76,228531.0,17.6312,17.6412,17.5816,17.6412,228531.0
2023-11-16 12:20:00,17.76,17.76,17.74,17.76,75875.0,17.6412,17.6412,17.6213,17.6412,75875.0
2023-11-16 12:25:00,17.76,17.78,17.75,17.77,180525.0,17.6412,17.661,17.6312,17.6511,180525.0
2023-11-16 12:30:00,17.76,17.79,17.76,17.79,60571.0,17.6412,17.671,17.6412,17.671,60571.0
2023-11-16 12:35:00,17.79,17.83,17.78,17.82,103515.0,17.671,17.7107,17.661,17.7008,103515.0
2023-11-16 12:40:00,17.82,17.84,17.81,17.82,165095.0,17.7008,17.7206,17.6908,17.7008,165095.0
2023-11-16 12:45:00,17.82,17.83,17.79,17.83,174043.0,17.7008,17.7107,17.671,17.7107,174043.0
2023-11-16 12:50:00,17.83,17.84,17.82,17.84,64709.0,17.7107,17.7206,17.7008,17.7206,64709.0
2023-11-16 12:55:00,17.84,17.85,17.84,17.85,30887.0,17.7206,17.7306,17.7206,17.7306,30887.0
2023-11-16 13:00:00,17.85,17.86,17.8,17.8,308071.0,17.7306,17.7405,17.6809,17.6809,308071.0
2023-11-16 13:05:00,17.8,17.81,17.77,17.8,164896.0,17.6809,17.6908,17.6511,17.6809,164896.0
2023-11-16 13:10:00,17.8,17.81,17.78,17.8,224191.0,17.6809,17.6908,17.661,17.6809,224191.0
2023-11-16 13:15:00,17.81,17.81,17.78,17.8,189203.0,17.6908,17.6908,17.661,17.6809,189203.0
2023-11-16 13:20:00,17.8,17.82,17.79,17.82,82482.0,17.6809,17.7008,17.671,17.7008,82482.0
2023-11-16 13:25:00,17.82,17.85,17.82,17.82,95968.0,17.7008,17.7306,17.7008,17.7008,95968.0
2023-11-16 13:30:00,17.82,17.84,17.76,17.78,210585.0,17.7008,17.7206,17.6412,17.661,210585.0
2023-11-16 13:35:00,17.78,17.79,17.77,17.79,47945.0,17.661,17.671,17.6511,17.671,47945.0
2023-11-16 13:40:00,17.79,17.81,17.76,17.8,303717.0,17.671,17.6908,17.6412,17.6809,303717.0
2023-11-16 13:45:00,17.8,17.81,17.77,17.8,428775.0,17.6809,17.6908,17.6511,17.6809,428775.0
2023-11-16 13:50:00,17.8,17.81,17.79,17.81,77948.0,17.6809,17.6908,17.671,17.6908,77948.0
2023-11-16 13:55:00,17.81,17.82,17.8,17.81,47366.0,17.6908,17.7008,17.6809,17.6908,47366.0
2023-11-16 14:00:00,17.8,17.82,17.8,17.82,599093.0,17.6809,17.7008,17.6809,17.7008,599093.0
2023-11-16 14:05:00,17.82,17.83,17.82,17.82,36543.0,17.7008,17.7107,17.7008,17.7008,36543.0
2023-11-16 14:10:00,17.82,17.83,17.8,17.8,155227.0,17.7008,17.7107,17.6809,17.6809,155227.0
2023-11-16 14:15:00,17.8,17.82,17.78,17.82,306777.0,17.6809,17.7008,17.661,17.7008,306777.0
2023-11-16 14:20:00,17.81,17.83,17.79,17.81,814650.0,17.6908,17.7107,17.671,17.6908,814650.0
2023-11-16 14:25:00,17.81,17.83,17.78,17.82,539531.0,17.6908,17.7107,17.661,17.7008,539531.0
2023-11-16 14:30:00,17.83,17.84,17.82,17.84,204642.0,17.7107,17.7206,17.7008,17.7206,204642.0
2023-11-16 14:35:00,17.84,17.88,17.83,17.88,133558.0,17.7206,17.7604,17.7107,17.7604,133558.0
2023-11-16 14:40:00,17.88,17.88,17.84,17.87,229657.0,17.7604,17.7604,17.7206,17.7504,229657.0
2023-11-16 14:45:00,17.87,17.88,17.84,17.86,264438.0,17.7504,17.7604,17.7206,17.7405,264438.0
2023-11-16 14:50:00,17.86,17.86,17.83,17.84,83525.0,17.7405,17.7405,17.7107,17.7206,83525.0
2023-11-16 14:55:00,17.84,17.85,17.83,17.85,122300.0,17.7206,17.7306,17.7107,17.7306,122300.0
2023-11-16 15:00:00,17.85,17.85,17.8,17.8,164107.0,17.7306,17.7306,17.6809,17.6809,164107.0
2023-11-16 15:05:00,17.81,17.82,17.8,17.82,146780.0,17.6908,17.7008,17.6809,17.7008,146780.0
2023-11-16 15:10:00,17.82,17.82,17.8,17.81,58715.0,17.7008,17.7008,17.6809,17.6908,58715.0
2023-11-16 15:15:00,17.8,17.81,17.79,17.8,128454.0,17.6809,17.6908,17.671,17.6809,128454.0
2023-11-16 15:20:00,17.79,17.82,17.78,17.82,119918.0,17.671,17.7008,17.661,17.7008,119918.0
2023-11-16 15:25:00,17.82,17.84,17.81,17.82,155740.0,17.7008,17.7206,17.6908,17.7008,155740.0
2023-11-16 15:30:00,17.82,17.83,17.76,17.78,298709.0,17.7008,17.7107,17.6412,17.661,298709.0
2023-11-16 15:35:00,17.78,17.78,17.76,17.77,99962.0,17.661,17.661,17.6412,17.6511,99962.0
2023-11-16 15:40:00,17.76,17.77,17.75,17.77,209583.0,17.6412,17.6511,17.6312,17.6511,209583.0
2023-11-16 15:45:00,17.77,17.8,17.75,17.79,397598.0,17.6511,17.6809,17.6312,17.671,397598.0
2023-11-16 15:50:00,17.78,17.8,17.76,17.77,375142.0,17.661,17.6809,17.6412,17.6511,375142.0
2023-11-16 15:55:00,17.76,17.77,17.74,17.75,1345334.0,17.6412,17.6511,17.6213,17.6312,1345334.0
2023-11-17 09:30:00,17.89,17.89,17.8,17.84,611687.0,17.7703,17.7703,17.6809,17.7206,611687.0
2023-11-17 09:35:00,17.85,17.91,17.85,17.88,193955.0,17.7306,17.7902,17.7306,17.7604,193955.0
2023-11-17 09:40:00,17.88,17.89,17.86,17.88,292218.0,17.7604,17.7703,17.7405,17.7604,292218.0
2023-11-17 09:45:00,17.88,17.91,17.86,17.91,304098.0,17.7604,17.7902,17.7405,17.7902,304098.0
2023-11-17 09:50:00,17.91,17.94,17.9,17.93,319337.0,17.7902,17.82,17.7802,17.81,319337.0
2023-11-17 09:55:00,17.93,17.94,17.89,17.91,225257.0,17.81,17.82,17.7703,17.7902,225257.0
2023-11-17 10:00:00,17.91,17.93,17.88,17.89,202673.0,17.7902,17.81,17.7604,17.7703,202673.0
2023-11-17 10:05:00,17.89,17.9,17.87,17.88,228127.0,17.7703,17.7802,17.7504,17.7604,228127.0
2023-11-17 10:10:00,17.87,17.88,17.81,17.82,178955.0,17.7504,17.7604,17.6908,17.7008,178955.0
2023-11-17 10:15:00,17.82,17.89,17.82,17.87,166552.0,17.7008,17.7703,17.7008,17.7504,166552.0
2023-11-17 10:20:00,17.87,17.88,17.86,17.88,72263.0,17.7504,17.7604,17.7405,17.7604,72263.0
2023-11-17 10:25:00,17.88,17.89,17.87,17.89,48409.0,17.7604,17.7703,17.7504,17.7703,48409.0
2023-11-17 10:30:00,17.89,17.89,17.86,17.88,104184.0,17.7703,17.7703,17.7405,17.7604,104184.0
2023-11-17 10:35:00,17.89,17.89,17.86,17.87,95656.0,17.7703,17.7703,17.7405,17.7504,95656.0
2023-11-17 10:40:00,17.86,17.9,17.85,17.88,121468.0,17.7405,17.7802,17.7306,17.7604,121468.0
2023-11-17 10:45:00,17.88,17.89,17.87,17.89,80101.0,17.7604,17.7703,17.7504,17.7703,80101.0
2023-11-17 10:50:00,17.89,17.91,17.88,17.9,127657.0,17.7703,17.7902,17.7604,17.7802,127657.0
2023-11-17 10:55:00,17.9,17.92,17.89,17.91,77955.0,17.7802,17.8001,17.7703,17.7902,77955.0
2023-11-17 11:00:00,17.91,17.94,17.9,17.94,125720.0,17.7902,17.82,17.7802,17.82,125720.0
2023-11-17 11:05:00,17.94,17.96,17.93,17.96,153904.0,17.82,17.8398,17.81,17.8398,153904.0
2023-11-17 11:10:00,17.95,17.96,17.92,17.93,55876.0,17.8299,17.8398,17.8001,17.81,55876.0
2023-11-17 11:15:00,17.94,17.94,17.9,17.91,49425.0,17.82,17.82,17.7802,17.7902,49425.0
2023-11-17 11:20:00,17.91,17.94,17.9,17.92,95272.0,17.7902,17.82,17.7802,17.8001,95272.0
2023-11-17 11:25:00,17.92,17.93,17.9,17.91,52690.0,17.8001,17.81,17.7802,17.7902,52690.0
2023-11-17 11:30:00,17.91,17.92,17.86,17.89,87428.0,17.7902,17.8001,17.7405,17.7703,87428.0
2023-11-17 11:35:00,17.89,17.93,17.88,17.93,68435.0,17.7703,17.81,17.7604,17.81,68435.0
2023-11-17 11:40:00,17.93,17.93,17.92,17.93,58152.0,17.81,17.81,17.8001,17.81,58152.0
2023-11-17 11:45:00,17.93,17.94,17.91,17.93,63682.0,17.81,17.82,17.7902,17.81,63682.0
2023-11-17 11:50:00,17.93,17.94,17.92,17.93,66657.0,17.81,17.82,17.8001,17.81,66657.0
2023-11-17 11:55:00,17.92,17.93,17.92,17.93,25754.0,17.8001,17.81,17.8001,17.81,25754.0
2023-11-17 12:00:00,17.92,17.95,17.91,17.95,200313.0,17.8001,17.8299,17.7902,17.8299,200313.0
2023-11-17 12:05:00,17.95,17.96,17.94,17.95,127734.0,17.8299,17.8398,17.82,17.8299,127734.0
2023-11-17 12:10:00,17.95,17.97,17.94,17.96,44578.0,17.8299,17.8498,17.82,17.8398,44578.0
2023-11-17 12:15:00,17.96,17.96,17.94,17.96,57103.0,17.8398,17.8398,17.82,17.8398,57103.0
2023-11-17 12:20:00,17.96,17.96,17.93,17.95,52417.0,17.8398,17.8398,17.81,17.8299,52417.0
2023-11-17 12:25:00,17.95,17.95,17.92,17.95,83555.0,17.8299,17.8299,17.8001,17.8299,83555.0
2023-11-17 12:30:00,17.95,17.96,17.94,17.96,59914.0,17.8299,17.8398,17.82,17.8398,59914.0
2023-11-17 12:35:00,17.96,17.96,17.95,17.96,45724.0,17.8398,17.8398,17.8299,17.8398,45724.0
2023-11-17 12:40:00,17.96,17.96,17.94,17.95,72703.0,17.8398,17.8398,17.82,17.8299,72703.0
2023-11-17 12:45:00,17.95,17.96,17.94,17.96,68368.0,17.8299,17.8398,17.82,17.8398,68368.0
2023-11-17 12:50:00,17.96,17.96,17.95,17.96,17952.0,17.8398,17.8398,17.8299,17.8398,17952.0
2023-11-17 12:55:00,17.96,17.96,17.93,17.96,83557.0,17.8398,17.8398,17.81,17.8398,83557.0
2023-11-17 13:00:00,17.96,17.97,17.94,17.96,99482.0,17.8398,17.8498,17.82,17.8398,99482.0
2023-11-17 13:05:00,17.96,17.98,17.96,17.98,94020.0,17.8398,17.8597,17.8398,17.8597,94020.0
2023-11-17 13:10:00,17.98,17.99,17.96,17.99,98861.0,17.8597,17.8696,17.8398,17.8696,98861.0
2023-11-17 13:15:00,17.99,18.0,17.97,17.98,145918.0,17.8696,17.8796,17.8498,17.8597,145918.0
2023-11-17 13:20:00,17.98,17.99,17.97,17.99,122323.0,17.8597,17.8696,17.8498,17.8696,122323.0
2023-11-17 13:25:00,17.99,17.99,17.97,17.98,278623.0,17.8696,17.8696,17.8498,17.8597,278623.0
2023-11-17 13:30:00,17.98,17.99,17.98,17.98,73797.0,17.8597,17.8696,17.8597,17.8597,73797.0
2023-11-17 13:35:00,17.99,18.0,17.97,18.0,199268.0,17.8696,17.8796,17.8498,17.8796,199268.0
2023-11-17 13:40:00,18.0,18.0,17.99,18.0,35553.0,17.8796,17.8796,17.8696,17.8796,35553.0
2023-11-17 13:45:00,18.0,18.0,17.99,18.0,51529.0,17.8796,17.8796,17.8696,17.8796,51529.0
2023-11-17 13:50:00,18.0,18.0,17.98,18.0,107341.0,17.8796,17.8796,17.8597,17.8796,107341.0
2023-11-17 13:55:00,18.0,18.0,17.99,18.0,43942.0,17.8796,17.8796,17.8696,17.8796,43942.0
2023-11-17 14:00:00,18.0,18.0,17.98,17.98,129218.0,17.8796,17.8796,17.8597,17.8597,129218.0
2023-11-17 14:05:00,17.99,18.0,17.98,18.0,46494.0,17.8696,17.8796,17.8597,17.8796,46494.0
2023-11-17 14:10:00,18.0,18.0,17.97,17.97,342982.0,17.8796,17.8796,17.8498,17.8498,342982.0
2023-11-17 14:15:00,17.98,17.99,17.97,17.98,68222.0,17.8597,17.8696,17.8498,17.8597,68222.0
2023-11-17 14:20:00,17.98,18.0,17.96,17.98,158930.0,17.8597,17.8796,17.8398,17.8597,158930.0
2023-11-17 14:25:00,17.98,18.0,17.97,18.0,254010.0,17.8597,17.8796,17.8498,17.8796,254010.0
2023-11-17 14:30:00,18.0,18.01,17.99,18.01,1097214.0,17.8796,17.8895,17.8696,17.8895,1097214.0
2023-11-17 14:35:00,18.01,18.01,17.98,17.98,135392.0,17.8895,17.8895,17.8597,17.8597,135392.0
2023-11-17 14:40:00,17.99,17.99,17.96,17.98,85165.0,17.8696,17.8696,17.8398,17.8597,85165.0
2023-11-17 14:45:00,17.98,17.98,17.97,17.98,21475.0,17.8597,17.8597,17.8498,17.8597,21475.0
2023-11-17 14:50:00,17.98,17.98,17.96,17.96,38077.0,17.8597,17.8597,17.8398,17.8398,38077.0
2023-11-17 14:55:00,17.96,17.97,17.96,17.96,56105.0,17.8398,17.8498,17.8398,17.8398,56105.0
2023-11-17 15:00:00,17.96,17.97,17.96,17.96,153788.0,17.8398,17.8498,17.8398,17.8398,153788.0
2023-11-17 15:05:00,17.96,17.97,17.96,17.96,185375.0,17.8398,17.8498,17.8398,17.8398,185375.0
2023-11-17 15:10:00,17.96,17.97,17.93,17.95,490758.0,17.8398,17.8498,17.81,17.8299,490758.0
2023-11-17 15:15:00,17.94,17.97,17.94,17.96,292912.0,17.82,17.8498,17.82,17.8398,292912.0
2023-11-17 15:20:00,17.96,17.96,17.94,17.95,395294.0,17.8398,17.8398,17.82,17.8299,395294.0
2023-11-17 15:25:00,17.95,17.95,17.93,17.95,173228.0,17.8299,17.8299,17.81,17.8299,173228.0
2023-11-17 15:30:00,17.95,17.95,17.91,17.93,400644.0,17.8299,17.8299,17.7902,17.81,400644.0
2023-11-17 15:35:00,17.93,17.93,17.89,17.89,229913.0,17.81,17.81,17.7703,17.7703,229913.0
2023-11-17 15:40:00,17.89,17.9,17.87,17.87,261755.0,17.7703,17.7802,17.7504,17.7504,261755.0
2023-11-17 15:45:00,17.87,17.89,17.86,17.89,354336.0,17.7504,17.7703,17.7405,17.7703,354336.0
2023-11-17 15:50:00,17.89,17.92,17.89,17.91,525266.0,17.7703,17.8001,17.7703,17.7902,525266.0
2023-11-17 15:55:00,17.91,17.93,17.9,17.93,1318990.0,17.7902,17.81,17.7802,17.81,1318990.0
2023-11-20 09:30:00,17.9,17.94,17.8,17.8,302784.0,17.7802,17.82,17.6809,17.6809,302784.0
2023-11-20 09:35:00,17.8,17.84,17.78,17.82,249309.0,17.6809,17.7206,17.661,17.7008,249309.0
2023-11-20 09:40:00,17.82,17.92,17.81,17.9,304413.0,17.7008,17.8001,17.6908,17.7802,304413.0
2023-11-20 09:45:00,17.91,17.92,17.88,17.89,100526.0,17.7902,17.8001,17.7604,17.7703,100526.0
2023-11-20 09:50:00,17.89,17.94,17.89,17.91,196803.0,17.7703,17.82,17.7703,17.7902,196803.0
2023-11-20 09:55:00,17.91,18.01,17.91,17.99,474797.0,17.7902,17.8895,17.7902,17.8696,474797.0
2023-11-20 10:00:00,17.99,17.99,17.93,17.96,130328.0,17.8696,17.8696,17.81,17.8398,130328.0
2023-11-20 10:05:00,17.96,17.99,17.94,17.98,135374.0,17.8398,17.8696,17.82,17.8597,135374.0
2023-11-20 10:10:00,17.99,17.99,17.97,17.98,141137.0,17.8696,17.8696,17.8498,17.8597,141137.0
2023-11-20 10:15:00,17.98,18.03,17.98,18.0,633633.0,17.8597,17.9094,17.8597,17.8796,633633.0
2023-11-20 10:20:00,18.0,18.0,17.94,17.95,216154.0,17.8796,17.8796,17.82,17.8299,216154.0
2023-11-20 10:25:00,17.94,17.97,17.93,17.96,167839.0,17.82,17.8498,17.81,17.8398,167839.0
2023-11-20 10:30:00,17.96,17.99,17.95,17.98,114995.0,17.8398,17.8696,17.8299,17.8597,114995.0
2023-11-20 10:35:00,17.98,18.0,17.97,18.0,106784.0,17.8597,17.8796,17.8498,17.8796,106784.0
2023-11-20 10:40:00,17.99,18.01,17.98,18.0,212525.0,17.8696,17.8895,17.8597,17.8796,212525.0
2023-11-20 10:45:00,18.0,18.03,17.99,18.02,135091.0,17.8796,17.9094,17.8696,17.8994,135091.0
2023-11-20 10:50:00,18.02,18.03,17.96,17.98,150589.0,17.8994,17.9094,17.8398,17.8597,150589.0
2023-11-20 10:55:00,17.98,17.98,17.95,17.98,114072.0,17.8597,17.8597,17.8299,17.8597,114072.0
2023-11-20 11:00:00,17.98,17.99,17.96,17.98,134159.0,17.8597,17.8696,17.8398,17.8597,134159.0
2023-11-20 11:05:00,17.97,17.98,17.96,17.97,138056.0,17.8498,17.8597,17.8398,17.8498,138056.0
2023-11-20 11:10:00,17.96,18.0,17.96,18.0,142485.0,17.8398,17.8796,17.8398,17.8796,142485.0
2023-11-20 11:15:00,18.0,18.02,17.99,18.01,156937.0,17.8796,17.8994,17.8696,17.8895,156937.0
2023-11-20 11:20:00,18.01,18.02,18.0,18.02,132468.0,17.8895,17.8994,17.8796,17.8994,132468.0
2023-11-20 11:25:00,18.02,18.04,18.01,18.04,187842.0,17.8994,17.9193,17.8895,17.9193,187842.0
2023-11-20 11:30:00,18.04,18.04,18.0,18.02,57925.0,17.9193,17.9193,17.8796,17.8994,57925.0
2023-11-20 11:35:00,18.02,18.04,18.0,18.03,117630.0,17.8994,17.9193,17.8796,17.9094,117630.0
2023-11-20 11:40:00,18.03,18.03,17.99,18.01,63935.0,17.9094,17.9094,17.8696,17.8895,63935.0
2023-11-20 11:45:00,18.0,18.01,18.0,18.0,28936.0,17.8796,17.8895,17.8796,17.8796,28936.0
2023-11-20 11:50:00,18.01,18.01,17.98,17.98,86848.0,17.8895,17.8895,17.8597,17.8597,86848.0
2023-11-20 11:55:00,17.98,18.01,17.97,18.0,208456.0,17.8597,17.8895,17.8498,17.8796,208456.0
2023-11-20 12:00:00,18.0,18.02,17.99,18.01,58516.0,17.8796,17.8994,17.8696,17.8895,58516.0
2023-11-20 12:05:00,18.01,18.03,17.98,17.98,134658.0,17.8895,17.9094,17.8597,17.8597,134658.0
2023-11-20 12:10:00,17.98,18.0,17.97,18.0,67791.0,17.8597,17.8796,17.8498,17.8796,67791.0
2023-11-20 12:15:00,17.99,18.02,17.99,18.02,113724.0,17.8696,17.8994,17.8696,17.8994,113724.0
2023-11-20 12:20:00,18.02,18.03,18.0,18.02,100052.0,17.8994,17.9094,17.8796,17.8994,100052.0
2023-11-20 12:25:00,18.02,18.02,17.99,18.0,126606.0,17.8994,17.8994,17.8696,17.8796,126606.0
2023-11-20 12:30:00,18.0,18.0,17.98,17.98,69442.0,17.8796,17.8796,17.8597,17.8597,69442.0
2023-11-20 12:35:00,17.97,17.98,17.96,17.97,31283.0,17.8498,17.8597,17.8398,17.8498,31283.0
2023-11-20 12:40:00,17.96,17.97,17.93,17.95,75493.0,17.8398,17.8498,17.81,17.8299,75493.0
2023-11-20 12:45:00,17.95,17.98,17.94,17.96,195432.0,17.8299,17.8597,17.82,17.8398,195432.0
2023-11-20 12:50:00,17.96,17.97,17.95,17.96,155759.0,17.8398,17.8498,17.8299,17.8398,155759.0
2023-11-20 12:55:00,17.96,17.96,17.93,17.93,72280.0,17.8398,17.8398,17.81,17.81,72280.0
2023-11-20 13:00:00,17.93,17.95,17.92,17.93,247960.0,17.81,17.8299,17.8001,17.81,247960.0
2023-11-20 13:05:00,17.93,17.93,17.86,17.86,148794.0,17.81,17.81,17.7405,17.7405,148794.0
2023-11-20 13:10:00,17.87,17.89,17.85,17.89,85609.0,17.7504,17.7703,17.7306,17.7703,85609.0
2023-11-20 13:15:00,17.89,17.91,17.88,17.91,278523.0,17.7703,17.7902,17.7604,17.7902,278523.0
2023-11-20 13:20:00,17.91,17.91,17.85,17.85,97117.0,17.7902,17.7902,17.7306,17.7306,97117.0
2023-11-20 13:25:00,17.86,17.86,17.84,17.85,38375.0,17.7405,17.7405,17.7206,17.7306,38375.0
2023-11-20 13:30:00,17.85,17.87,17.84,17.87,74794.0,17.7306,17.7504,17.7206,17.7504,74794.0
2023-11-20 13:35:00,17.87,17.89,17.86,17.88,71504.0,17.7504,17.7703,17.7405,17.7604,71504.0
2023-11-20 13:40:00,17.88,17.88,17.83,17.85,158701.0,17.7604,17.7604,17.7107,17.7306,158701.0
2023-11-20 13:45:00,17.85,17.87,17.84,17.84,40164.0,17.7306,17.7504,17.7206,17.7206,40164.0
2023-11-20 13:50:00,17.84,17.85,17.83,17.84,78033.0,17.7206,17.7306,17.7107,17.7206,78033.0
2023-11-20 13:55:00,17.83,17.84,17.81,17.82,133304.0,17.7107,17.7206,17.6908,17.7008,133304.0
2023-11-20 14:00:00,17.82,17.82,17.78,17.78,98469.0,17.7008,17.7008,17.661,17.661,98469.0
2023-11-20 14:05:00,17.79,17.81,17.78,17.8,154409.0,17.671,17.6908,17.661,17.6809,154409.0
2023-11-20 14:10:00,17.8,17.82,17.8,17.82,102426.0,17.6809,17.7008,17.6809,17.7008,102426.0
2023-11-20 14:15:00,17.82,17.83,17.8,17.82,61892.0,17.7008,17.7107,17.6809,17.7008,61892.0
2023-11-20 14:20:00,17.82,17.83,17.82,17.82,31873.0,17.7008,17.7107,17.7008,17.7008,31873.0
2023-11-20 14:25:00,17.82,17.83,17.81,17.82,123179.0,17.7008,17.7107,17.6908,17.7008,123179.0
2023-11-20 14:30:00,17.82,17.84,17.81,17.84,74838.0,17.7008,17.7206,17.6908,17.7206,74838.0
2023-11-20 14:35:00,17.84,17.84,17.82,17.82,97904.0,17.7206,17.7206,17.7008,17.7008,97904.0
2023-11-20 14:40:00,17.82,17.83,17.8,17.8,268754.0,17.7008,17.7107,17.6809,17.6809,268754.0
2023-11-20 14:45:00,17.81,17.82,17.79,17.82,183608.0,17.6908,17.7008,17.671,17.7008,183608.0
2023-11-20 14:50:00,17.82,17.82,17.8,17.82,73843.0,17.7008,17.7008,17.6809,17.7008,73843.0
2023-11-20 14:55:00,17.82,17.82,17.8,17.81,72410.0,17.7008,17.7008,17.6809,17.6908,72410.0
2023-11-20 15:00:00,17.81,17.82,17.8,17.8,40166.0,17.6908,17.7008,17.6809,17.6809,40166.0
2023-11-20 15:05:00,17.8,17.82,17.8,17.82,179212.0,17.6809,17.7008,17.6809,17.7008,179212.0
2023-11-20 15:10:00,17.81,17.83,17.81,17.82,181473.0,17.6908,17.7107,17.6908,17.7008,181473.0
2023-11-20 15:15:00,17.82,17.83,17.81,17.82,75599.0,17.7008,17.7107,17.6908,17.7008,75599.0
2023-11-20 15:20:00,17.82,17.83,17.77,17.78,291930.0,17.7008,17.7107,17.6511,17.661,291930.0
2023-11-20 15:25:00,17.77,17.78,17.75,17.76,174398.0,17.6511,17.661,17.6312,17.6412,174398.0
2023-11-20 15:30:00,17.75,17.77,17.74,17.76,348120.0,17.6312,17.6511,17.6213,17.6412,348120.0
2023-11-20 15:35:00,17.76,17.76,17.74,17.76,179899.0,17.6412,17.6412,17.6213,17.6412,179899.0
2023-11-20 15:40:00,17.75,17.76,17.73,17.74,307848.0,17.6312,17.6412,17.6114,17.6213,307848.0
2023-11-20 15:45:00,17.74,17.76,17.72,17.73,440509.0,17.6213,17.6412,17.6014,17.6114,440509.0
2023-11-20 15:50:00,17.73,17.74,17.69,17.71,805124.0,17.6114,17.6213,17.5716,17.5915,805124.0
2023-11-20 15:55:00,17.71,17.71,17.68,17.69,1735597.0,17.5915,17.5915,17.5617,17.5716,1735597.0
2023-11-21 09:30:00,17.75,17.8,17.66,17.66,254457.0,17.6312,17.6809,17.5419,17.5419,254457.0
2023-11-21 09:35:00,17.66,17.69,17.65,17.65,75064.0,17.5419,17.5716,17.5319,17.5319,75064.0
2023-11-21 09:40:00,17.66,17.67,17.59,17.6,329718.0,17.5419,17.5518,17.4723,17.4823,329718.0
2023-11-21 09:45:00,17.61,17.66,17.59,17.63,67946.0,17.4922,17.5419,17.4723,17.5121,67946.0
2023-11-21 09:50:00,17.64,17.65,17.61,17.63,92491.0,17.522,17.5319,17.4922,17.5121,92491.0
2023-11-21 09:55:00,17.63,17.64,17.59,17.59,70189.0,17.5121,17.522,17.4723,17.4723,70189.0
2023-11-21 10:00:00,17.59,17.62,17.58,17.6,169939.0,17.4723,17.5021,17.4624,17.4823,169939.0
2023-11-21 10:05:00,17.6,17.64,17.56,17.63,90531.0,17.4823,17.522,17.4425,17.5121,90531.0
2023-11-21 10:10:00,17.64,17.66,17.6,17.61,140143.0,17.522,17.5419,17.4823,17.4922,140143.0
2023-11-21 10:15:00,17.62,17.64,17.6,17.61,382294.0,17.5021,17.522,17.4823,17.4922,382294.0
2023-11-21 10:20:00,17.62,17.64,17.61,17.64,141077.0,17.5021,17.522,17.4922,17.522,141077.0
2023-11-21 10:25:00,17.64,17.67,17.63,17.64,473135.0,17.522,17.5518,17.5121,17.522,473135.0
2023-11-21 10:30:00,17.64,17.64,17.58,17.62,232610.0,17.522,17.522,17.4624,17.5021,232610.0
2023-11-21 10:35:00,17.61,17.63,17.6,17.61,115906.0,17.4922,17.5121,17.4823,17.4922,115906.0
2023-11-21 10:40:00,17.62,17.63,17.6,17.62,121277.0,17.5021,17.5121,17.4823,17.5021,121277.0
2023-11-21 10:45:00,17.62,17.63,17.61,17.62,159093.0,17.5021,17.5121,17.4922,17.5021,159093.0
2023-11-21 10:50:00,17.63,17.64,17.6,17.63,93299.0,17.5121,17.522,17.4823,17.5121,93299.0
2023-11-21 10:55:00,17.63,17.64,17.61,17.64,180976.0,17.5121,17.522,17.4922,17.522,180976.0
2023-11-21 11:00:00,17.63,17.64,17.6,17.6,243472.0,17.5121,17.522,17.4823,17.4823,243472.0
2023-11-21 11:05:00,17.6,17.62,17.6,17.62,97441.0,17.4823,17.5021,17.4823,17.5021,97441.0
2023-11-21 11:10:00,17.62,17.63,17.6,17.63,90168.0,17.5021,17.5121,17.4823,17.5121,90168.0
2023-11-21 11:15:00,17.63,17.63,17.6,17.61,90093.0,17.5121,17.5121,17.4823,17.4922,90093.0
2023-11-21 11:20:00,17.61,17.63,17.6,17.63,107838.0,17.4922,17.5121,17.4823,17.5121,107838.0
2023-11-21 11:25:00,17.63,17.63,17.62,17.63,32328.0,17.5121,17.5121,17.5021,17.5121,32328.0
2023-11-21 11:30:00,17.63,17.65,17.62,17.64,79826.0,17.5121,17.5319,17.5021,17.522,79826.0
2023-11-21 11:35:00,17.64,17.65,17.61,17.61,105084.0,17.522,17.5319,17.4922,17.4922,105084.0
2023-11-21 11:40:00,17.62,17.62,17.6,17.61,37240.0,17.5021,17.5021,17.4823,17.4922,37240.0
2023-11-21 11:45:00,17.6,17.62,17.58,17.61,236682.0,17.4823,17.5021,17.4624,17.4922,236682.0
2023-11-21 11:50:00,17.61,17.62,17.61,17.62,32031.0,17.4922,17.5021,17.4922,17.5021,32031.0
2023-11-21 11:55:00,17.62,17.64,17.61,17.64,48133.0,17.5021,17.522,17.4922,17.522,48133.0
2023-11-21 12:00:00,17.64,17.65,17.62,17.64,280891.0,17.522,17.5319,17.5021,17.522,280891.0
2023-11-21 12:05:00,17.64,17.66,17.64,17.66,39332.0,17.522,17.5419,17.522,17.5419,39332.0
2023-11-21 12:10:00,17.66,17.67,17.64,17.66,68725.0,17.5419,17.5518,17.522,17.5419,68725.0
2023-11-21 12:15:00,17.65,17.66,17.64,17.65,58927.0,17.5319,17.5419,17.522,17.5319,58927.0
2023-11-21 12:20:00,17.65,17.66,17.64,17.64,50517.0,17.5319,17.5419,17.522,17.522,50517.0
2023-11-21 12:25:00,17.64,17.66,17.64,17.65,48852.0,17.522,17.5419,17.522,17.5319,48852.0
2023-11-21 12:30:00,17.66,17.66,17.64,17.66,82992.0,17.5419,17.5419,17.522,17.5419,82992.0
2023-11-21 12:35:00,17.66,17.66,17.65,17.66,34750.0,17.5419,17.5419,17.5319,17.5419,34750.0
2023-11-21 12:40:00,17.66,17.66,17.64,17.64,51368.0,17.5419,17.5419,17.522,17.522,51368.0
2023-11-21 12:45:00,17.64,17.65,17.64,17.65,18950.0,17.522,17.5319,17.522,17.5319,18950.0
2023-11-21 12:50:00,17.64,17.65,17.64,17.65,15163.0,17.522,17.5319,17.522,17.5319,15163.0
2023-11-21 12:55:00,17.65,17.65,17.63,17.64,41708.0,17.5319,17.5319,17.5121,17.522,41708.0
2023-11-21 13:00:00,17.64,17.64,17.62,17.63,63939.0,17.522,17.522,17.5021,17.5121,63939.0
2023-11-21 13:05:00,17.63,17.64,17.62,17.64,32954.0,17.5121,17.522,17.5021,17.522,32954.0
2023-11-21 13:10:00,17.64,17.66,17.64,17.66,84992.0,17.522,17.5419,17.522,17.5419,84992.0
2023-11-21 13:15:00,17.66,17.68,17.65,17.66,79981.0,17.5419,17.5617,17.5319,17.5419,79981.0
2023-11-21 13:20:00,17.66,17.68,17.66,17.68,42679.0,17.5419,17.5617,17.5419,17.5617,42679.0
2023-11-21 13:25:00,17.68,17.68,17.67,17.68,53978.0,17.5617,17.5617,17.5518,17.5617,53978.0
2023-11-21 13:30:00,17.68,17.7,17.67,17.7,51987.0,17.5617,17.5816,17.5518,17.5816,51987.0
2023-11-21 13:35:00,17.7,17.71,17.69,17.69,108238.0,17.5816,17.5915,17.5716,17.5716,108238.0
2023-11-21 13:40:00,17.7,17.7,17.68,17.69,541269.0,17.5816,17.5816,17.5617,17.5716,541269.0
2023-11-21 13:45:00,17.69,17.69,17.66,17.66,56447.0,17.5716,17.5716,17.5419,17.5419,56447.0
2023-11-21 13:50:00,17.67,17.69,17.66,17.69,91800.0,17.5518,17.5716,17.5419,17.5716,91800.0
2023-11-21 13:55:00,17.69,17.69,17.67,17.68,48448.0,17.5716,17.5716,17.5518,17.5617,48448.0
2023-11-21 14:00:00,17.68,17.69,17.66,17.69,56686.0,17.5617,17.5716,17.5419,17.5716,56686.0
2023-11-21 14:05:00,17.69,17.69,17.68,17.69,33094.0,17.5716,17.5716,17.5617,17.5716,33094.0
2023-11-21 14:10:00,17.69,17.69,17.67,17.68,90133.0,17.5716,17.5716,17.5518,17.5617,90133.0
2023-11-21 14:15:00,17.69,17.69,17.68,17.69,42922.0,17.5716,17.5716,17.5617,17.5716,42922.0
2023-11-21 14:20:00,17.69,17.69,17.67,17.69,89239.0,17.5716,17.5716,17.5518,17.5716,89239.0
2023-11-21 14:25:00,17.69,17.7,17.68,17.7,129805.0,17.5716,17.5816,17.5617,17.5816,129805.0
2023-11-21 14:30:00,17.7,17.72,17.67,17.69,687477.0,17.5816,17.6014,17.5518,17.5716,687477.0
2023-11-21 14:35:00,17.69,17.7,17.68,17.69,44750.0,17.5716,17.5816,17.5617,17.5716,44750.0
2023-11-21 14:40:00,17.69,17.69,17.67,17.68,125894.0,17.5716,17.5716,17.5518,17.5617,125894.0
2023-11-21 14:45:00,17.68,17.68,17.67,17.68,27244.0,17.5617,17.5617,17.5518,17.5617,27244.0
2023-11-21 14:50:00,17.68,17.7,17.67,17.7,432831.0,17.5617,17.5816,17.5518,17.5816,432831.0
2023-11-21 14:55:00,17.7,17.72,17.7,17.71,101749.0,17.5816,17.6014,17.5816,17.5915,101749.0
2023-11-21 15:00:00,17.71,17.73,17.7,17.73,93838.0,17.5915,17.6114,17.5816,17.6114,93838.0
2023-11-21 15:05:00,17.73,17.74,17.72,17.73,114421.0,17.6114,17.6213,17.6014,17.6114,114421.0
2023-11-21 15:10:00,17.73,17.75,17.73,17.74,68687.0,17.6114,17.6312,17.6114,17.6213,68687.0
2023-11-21 15:15:00,17.75,17.77,17.74,17.77,138526.0,17.6312,17.6511,17.6213,17.6511,138526.0
2023-11-21 15:20:00,17.77,17.77,17.74,17.76,147140.0,17.6511,17.6511,17.6213,17.6412,147140.0
2023-11-21 15:25:00,17.76,17.77,17.74,17.75,138566.0,17.6412,17.6511,17.6213,17.6312,138566.0
2023-11-21 15:30:00,17.75,17.75,17.71,17.74,171197.0,17.6312,17.6312,17.5915,17.6213,171197.0
2023-11-21 15:35:00,17.73,17.74,17.72,17.73,99737.0,17.6114,17.6213,17.6014,17.6114,99737.0
2023-11-21 15:40:00,17.73,17.74,17.71,17.72,265642.0,17.6114,17.6213,17.5915,17.6014,265642.0
2023-11-21 15:45:00,17.73,17.73,17.71,17.71,178867.0,17.6114,17.6114,17.5915,17.5915,178867.0
2023-11-21 15:50:00,17.71,17.74,17.71,17.73,408781.0,17.5915,17.6213,17.5915,17.6114,408781.0
2023-11-21 15:55:00,17.74,17.74,17.72,17.73,660005.0,17.6213,17.6213,17.6014,17.6114,660005.0
2023-11-22 09:30:00,17.7,17.7,17.59,17.61,137099.0,17.5816,17.5816,17.4723,17.4922,137099.0
2023-11-22 09:35:00,17.6,17.63,17.57,17.59,154513.0,17.4823,17.5121,17.4525,17.4723,154513.0
2023-11-22 09:40:00,17.59,17.65,17.58,17.64,78381.0,17.4723,17.5319,17.4624,17.522,78381.0
2023-11-22 09:45:00,17.64,17.65,17.59,17.6,115434.0,17.522,17.5319,17.4723,17.4823,115434.0
2023-11-22 09:50:00,17.6,17.64,17.59,17.63,81541.0,17.4823,17.522,17.4723,17.5121,81541.0
2023-11-22 09:55:00,17.63,17.65,17.61,17.64,104716.0,17.5121,17.5319,17.4922,17.522,104716.0
2023-11-22 10:00:00,17.64,17.68,17.6,17.67,101800.0,17.522,17.5617,17.4823,17.5518,101800.0
2023-11-22 10:05:00,17.68,17.72,17.67,17.7,131166.0,17.5617,17.6014,17.5518,17.5816,131166.0
2023-11-22 10:10:00,17.7,17.72,17.69,17.7,71256.0,17.5816,17.6014,17.5716,17.5816,71256.0
2023-11-22 10:15:00,17.69,17.71,17.67,17.71,75220.0,17.5716,17.5915,17.5518,17.5915,75220.0
2023-11-22 10:20:00,17.71,17.72,17.7,17.72,64242.0,17.5915,17.6014,17.5816,17.6014,64242.0
2023-11-22 10:25:00,17.72,17.72,17.66,17.68,63204.0,17.6014,17.6014,17.5419,17.5617,63204.0
2023-11-22 10:30:00,17.68,17.73,17.67,17.71,64258.0,17.5617,17.6114,17.5518,17.5915,64258.0
2023-11-22 10:35:00,17.71,17.74,17.69,17.72,50277.0,17.5915,17.6213,17.5716,17.6014,50277.0
2023-11-22 10:40:00,17.72,17.73,17.7,17.73,34985.0,17.6014,17.6114,17.5816,17.6114,34985.0
2023-11-22 10:45:00,17.72,17.75,17.72,17.74,51434.0,17.6014,17.6312,17.6014,17.6213,51434.0
2023-11-22 10:50:00,17.75,17.75,17.69,17.71,132040.0,17.6312,17.6312,17.5716,17.5915,132040.0
2023-11-22 10:55:00,17.71,17.72,17.69,17.7,51351.0,17.5915,17.6014,17.5716,17.5816,51351.0
2023-11-22 11:00:00,17.7,17.71,17.68,17.71,56794.0,17.5816,17.5915,17.5617,17.5915,56794.0
2023-11-22 11:05:00,17.7,17.72,17.69,17.72,51756.0,17.5816,17.6014,17.5716,17.6014,51756.0
2023-11-22 11:10:00,17.73,17.77,17.73,17.77,74120.0,17.6114,17.6511,17.6114,17.6511,74120.0
2023-11-22 11:15:00,17.77,17.78,17.76,17.78,35581.0,17.6511,17.661,17.6412,17.661,35581.0
2023-11-22 11:20:00,17.78,17.79,17.76,17.79,67779.0,17.661,17.671,17.6412,17.671,67779.0
2023-11-22 11:25:00,17.79,17.8,17.74,17.74,159348.0,17.671,17.6809,17.6213,17.6213,159348.0
2023-11-22 11:30:00,17.75,17.75,17.72,17.73,79294.0,17.6312,17.6312,17.6014,17.6114,79294.0
2023-11-22 11:35:00,17.73,17.75,17.71,17.75,84406.0,17.6114,17.6312,17.5915,17.6312,84406.0
2023-11-22 11:40:00,17.75,17.75,17.72,17.73,76921.0,17.6312,17.6312,17.6014,17.6114,76921.0
2023-11-22 11:45:00,17.74,17.75,17.73,17.73,61031.0,17.6213,17.6312,17.6114,17.6114,61031.0
2023-11-22 11:50:00,17.73,17.74,17.72,17.72,77496.0,17.6114,17.6213,17.6014,17.6014,77496.0
2023-11-22 11:55:00,17.72,17.73,17.71,17.73,48392.0,17.6014,17.6114,17.5915,17.6114,48392.0
2023-11-22 12:00:00,17.72,17.76,17.72,17.75,105425.0,17.6014,17.6412,17.6014,17.6312,105425.0
2023-11-22 12:05:00,17.75,17.76,17.74,17.76,35876.0,17.6312,17.6412,17.6213,17.6412,35876.0
2023-11-22 12:10:00,17.76,17.77,17.74,17.75,119792.0,17.6412,17.6511,17.6213,17.6312,119792.0
2023-11-22 12:15:00,17.75,17.76,17.74,17.75,139890.0,17.6312,17.6412,17.6213,17.6312,139890.0
2023-11-22 12:20:00,17.74,17.78,17.74,17.77,221876.0,17.6213,17.661,17.6213,17.6511,221876.0
2023-11-22 12:25:00,17.77,17.78,17.76,17.77,61317.0,17.6511,17.661,17.6412,17.6511,61317.0
2023-11-22 12:30:00,17.77,17.79,17.76,17.78,229740.0,17.6511,17.671,17.6412,17.661,229740.0
2023-11-22 12:35:00,17.78,17.78,17.76,17.77,89158.0,17.661,17.661,17.6412,17.6511,89158.0
2023-11-22 12:40:00,17.78,17.79,17.76,17.77,93854.0,17.661,17.671,17.6412,17.6511,93854.0
2023-11-22 12:45:00,17.77,17.78,17.76,17.76,103602.0,17.6511,17.661,17.6412,17.6412,103602.0
2023-11-22 12:50:00,17.76,17.78,17.76,17.77,79356.0,17.6412,17.661,17.6412,17.6511,79356.0
2023-11-22 12:55:00,17.78,17.8,17.77,17.8,44014.0,17.661,17.6809,17.6511,17.6809,44014.0
2023-11-22 13:00:00,17.79,17.82,17.79,17.8,420023.0,17.671,17.7008,17.671,17.6809,420023.0
2023-11-22 13:05:00,17.8,17.82,17.8,17.82,27276.0,17.6809,17.7008,17.6809,17.7008,27276.0
2023-11-22 13:10:00,17.82,17.82,17.81,17.82,15627.0,17.7008,17.7008,17.6908,17.7008,15627.0
2023-11-22 13:15:00,17.82,17.83,17.8,17.82,61047.0,17.7008,17.7107,17.6809,17.7008,61047.0
2023-11-22 13:20:00,17.82,17.84,17.82,17.84,26488.0,17.7008,17.7206,17.7008,17.7206,26488.0
2023-11-22 13:25:00,17.84,17.84,17.83,17.84,12468.0,17.7206,17.7206,17.7107,17.7206,12468.0
2023-11-22 13:30:00,17.84,17.84,17.81,17.82,70014.0,17.7206,17.7206,17.6908,17.7008,70014.0
2023-11-22 13:35:00,17.82,17.82,17.8,17.8,22495.0,17.7008,17.7008,17.6809,17.6809,22495.0
2023-11-22 13:40:00,17.8,17.82,17.8,17.82,32149.0,17.6809,17.7008,17.6809,17.7008,32149.0
2023-11-22 13:45:00,17.82,17.82,17.81,17.82,12894.0,17.7008,17.7008,17.6908,17.7008,12894.0
2023-11-22 13:50:00,17.82,17.83,17.81,17.82,61741.0,17.7008,17.7107,17.6908,17.7008,61741.0
2023-11-22 13:55:00,17.83,17.84,17.82,17.83,87870.0,17.7107,17.7206,17.7008,17.7107,87870.0
2023-11-22 14:00:00,17.83,17.85,17.83,17.85,56787.0,17.7107,17.7306,17.7107,17.7306,56787.0
2023-11-22 14:05:00,17.85,17.86,17.84,17.85,53631.0,17.7306,17.7405,17.7206,17.7306,53631.0
2023-11-22 14:10:00,17.85,17.85,17.84,17.85,62230.0,17.7306,17.7306,17.7206,17.7306,62230.0
2023-11-22 14:15:00,17.85,17.85,17.84,17.85,63645.0,17.7306,17.7306,17.7206,17.7306,63645.0
2023-11-22 14:20:00,17.85,17.85,17.84,17.85,91613.0,17.7306,17.7306,17.7206,17.7306,91613.0
2023-11-22 14:25:00,17.85,17.88,17.84,17.87,133770.0,17.7306,17.7604,17.7206,17.7504,133770.0
2023-11-22 14:30:00,17.87,17.87,17.85,17.85,36410.0,17.7504,17.7504,17.7306,17.7306,36410.0
2023-11-22 14:35:00,17.86,17.88,17.85,17.85,134531.0,17.7405,17.7604,17.7306,17.7306,134531.0
2023-11-22 14:40:00,17.86,17.87,17.84,17.87,146453.0,17.7405,17.7504,17.7206,17.7504,146453.0
2023-11-22 14:45:00,17.87,17.89,17.85,17.88,292028.0,17.7504,17.7703,17.7306,17.7604,292028.0
2023-11-22 14:50:00,17.89,17.89,17.86,17.87,106707.0,17.7703,17.7703,17.7405,17.7504,106707.0
2023-11-22 14:55:00,17.86,17.86,17.84,17.86,183650.0,17.7405,17.7405,17.7206,17.7405,183650.0
2023-11-22 15:00:00,17.85,17.91,17.84,17.89,154293.0,17.7306,17.7902,17.7206,17.7703,154293.0
2023-11-22 15:05:00,17.89,17.9,17.88,17.88,60287.0,17.7703,17.7802,17.7604,17.7604,60287.0
2023-11-22 15:10:00,17.89,17.9,17.88,17.9,91251.0,17.7703,17.7802,17.7604,17.7802,91251.0
2023-11-22 15:15:00,17.89,17.92,17.89,17.91,103252.0,17.7703,17.8001,17.7703,17.7902,103252.0
2023-11-22 15:20:00,17.91,17.91,17.89,17.89,216914.0,17.7902,17.7902,17.7703,17.7703,216914.0
2023-11-22 15:25:00,17.9,17.94,17.89,17.94,148118.0,17.7802,17.82,17.7703,17.82,148118.0
2023-11-22 15:30:00,17.94,17.95,17.92,17.94,206236.0,17.82,17.8299,17.8001,17.82,206236.0
2023-11-22 15:35:00,17.94,17.95,17.93,17.95,236027.0,17.82,17.8299,17.81,17.8299,236027.0
2023-11-22 15:40:00,17.95,17.98,17.94,17.98,127352.0,17.8299,17.8597,17.82,17.8597,127352.0
2023-11-22 15:45:00,17.98,17.98,17.94,17.94,462867.0,17.8597,17.8597,17.82,17.82,462867.0
2023-11-22 15:50:00,17.95,17.95,17.9,17.9,1382482.0,17.8299,17.8299,17.7802,17.7802,1382482.0
2023-11-22 15:55:00,17.91,17.98,17.9,17.97,1189748.0,17.7902,17.8597,17.7802,17.8498,1189748.0
2023-11-24 09:30:00,17.98,18.0,17.93,17.94,118727.0,17.8597,17.8796,17.81,17.82,118727.0
2023-11-24 09:35:00,17.94,17.98,17.91,17.98,72681.0,17.82,17.8597,17.7902,17.8597,72681.0
2023-11-24 09:40:00,17.97,18.0,17.97,18.0,111663.0,17.8498,17.8796,17.8498,17.8796,111663.0
2023-11-24 09:45:00,18.01,18.01,17.98,18.01,52078.0,17.8895,17.8895,17.8597,17.8895,52078.0
2023-11-24 09:50:00,18.01,18.01,17.99,18.0,24631.0,17.8895,17.8895,17.8696,17.8796,24631.0
2023-11-24 09:55:00,18.0,18.0,17.97,17.98,49585.0,17.8796,17.8796,17.8498,17.8597,49585.0
2023-11-24 10:00:00,17.98,18.01,17.98,17.98,94780.0,17.8597,17.8895,17.8597,17.8597,94780.0
2023-11-24 10:05:00,17.98,18.0,17.98,17.99,74590.0,17.8597,17.8796,17.8597,17.8696,74590.0
2023-11-24 10:10:00,18.0,18.0,17.99,18.0,47783.0,17.8796,17.8796,17.8696,17.8796,47783.0
2023-11-24 10:15:00,17.99,18.0,17.98,18.0,152280.0,17.8696,17.8796,17.8597,17.8796,152280.0
2023-11-24 10:20:00,18.0,18.0,17.98,17.98,106673.0,17.8796,17.8796,17.8597,17.8597,106673.0
2023-11-24 10:25:00,17.98,18.0,17.98,18.0,64104.0,17.8597,17.8796,17.8597,17.8796,64104.0
2023-11-24 10:30:00,18.0,18.0,17.98,17.98,60342.0,17.8796,17.8796,17.8597,17.8597,60342.0
2023-11-24 10:35:00,17.98,17.99,17.96,17.97,91908.0,17.8597,17.8696,17.8398,17.8498,91908.0
2023-11-24 10:40:00,17.97,17.98,17.94,17.97,192287.0,17.8498,17.8597,17.82,17.8498,192287.0
2023-11-24 10:45:00,17.96,17.98,17.95,17.98,73167.0,17.8398,17.8597,17.8299,17.8597,73167.0
2023-11-24 10:50:00,17.98,17.99,17.97,17.98,71488.0,17.8597,17.8696,17.8498,17.8597,71488.0
2023-11-24 10:55:00,17.98,18.0,17.97,17.98,70144.0,17.8597,17.8796,17.8498,17.8597,70144.0
2023-11-24 11:00:00,17.98,18.0,17.97,17.99,51923.0,17.8597,17.8796,17.8498,17.8696,51923.0
2023-11-24 11:05:00,18.0,18.0,17.99,17.99,77670.0,17.8796,17.8796,17.8696,17.8696,77670.0
2023-11-24 11:10:00,18.0,18.0,17.99,18.0,15697.0,17.8796,17.8796,17.8696,17.8796,15697.0
2023-11-24 11:15:00,18.0,18.0,17.99,18.0,20711.0,17.8796,17.8796,17.8696,17.8796,20711.0
2023-11-24 11:20:00,18.0,18.0,17.99,18.0,6888.0,17.8796,17.8796,17.8696,17.8796,6888.0
2023-11-24 11:25:00,18.0,18.0,17.97,17.98,133112.0,17.8796,17.8796,17.8498,17.8597,133112.0
2023-11-24 11:30:00,17.98,18.0,17.98,17.98,87680.0,17.8597,17.8796,17.8597,17.8597,87680.0
2023-11-24 11:35:00,17.98,18.0,17.98,17.98,41893.0,17.8597,17.8796,17.8597,17.8597,41893.0
2023-11-24 11:40:00,17.99,18.0,17.98,17.99,57807.0,17.8696,17.8796,17.8597,17.8696,57807.0
2023-11-24 11:45:00,17.99,18.0,17.98,17.98,119382.0,17.8696,17.8796,17.8597,17.8597,119382.0
2023-11-24 11:50:00,17.98,17.99,17.98,17.98,21598.0,17.8597,17.8696,17.8597,17.8597,21598.0
2023-11-24 11:55:00,17.98,18.0,17.95,17.96,117857.0,17.8597,17.8796,17.8299,17.8398,117857.0
2023-11-24 12:00:00,17.97,17.98,17.96,17.98,78497.0,17.8498,17.8597,17.8398,17.8597,78497.0
2023-11-24 12:05:00,17.98,18.0,17.97,17.99,222944.0,17.8597,17.8796,17.8498,17.8696,222944.0
2023-11-24 12:10:00,17.99,18.0,17.98,18.0,165569.0,17.8696,17.8796,17.8597,17.8796,165569.0
2023-11-24 12:15:00,18.0,18.0,17.98,18.0,61525.0,17.8796,17.8796,17.8597,17.8796,61525.0
2023-11-24 12:20:00,18.0,18.0,17.98,18.0,52802.0,17.8796,17.8796,17.8597,17.8796,52802.0
2023-11-24 12:25:00,18.0,18.0,17.98,17.98,95738.0,17.8796,17.8796,17.8597,17.8597,95738.0
2023-11-24 12:30:00,17.98,18.0,17.98,17.99,62157.0,17.8597,17.8796,17.8597,17.8696,62157.0
2023-11-24 12:35:00,17.98,17.99,17.98,17.98,35946.0,17.8597,17.8696,17.8597,17.8597,35946.0
2023-11-24 12:40:00,17.99,18.0,17.98,18.0,79193.0,17.8696,17.8796,17.8597,17.8796,79193.0
2023-11-24 12:45:00,18.0,18.0,17.98,17.98,84024.0,17.8796,17.8796,17.8597,17.8597,84024.0
2023-11-24 12:50:00,17.98,18.0,17.98,18.0,140940.0,17.8597,17.8796,17.8597,17.8796,140940.0
2023-11-24 12:55:00,17.99,18.01,17.98,18.0,289383.0,17.8696,17.8895,17.8597,17.8796,289383.0
2023-11-27 09:30:00,18.04,18.04,17.97,18.03,162018.0,17.9193,17.9193,17.8498,17.9094,162018.0
2023-11-27 09:35:00,18.03,18.03,18.0,18.01,67792.0,17.9094,17.9094,17.8796,17.8895,67792.0
2023-11-27 09:40:00,18.01,18.01,17.99,18.01,96768.0,17.8895,17.8895,17.8696,17.8895,96768.0
2023-11-27 09:45:00,18.02,18.05,18.01,18.03,354288.0,17.8994,17.9292,17.8895,17.9094,354288.0
2023-11-27 09:50:00,18.03,18.03,17.99,18.01,126672.0,17.9094,17.9094,17.8696,17.8895,126672.0
2023-11-27 09:55:00,18.02,18.03,18.0,18.01,187952.0,17.8994,17.9094,17.8796,17.8895,187952.0
2023-11-27 10:00:00,18.01,18.05,17.99,18.03,155679.0,17.8895,17.9292,17.8696,17.9094,155679.0
2023-11-27 10:05:00,18.04,18.04,18.0,18.0,48559.0,17.9193,17.9193,17.8796,17.8796,48559.0
2023-11-27 10:10:00,18.01,18.01,17.96,17.98,170716.0,17.8895,17.8895,17.8398,17.8597,170716.0
2023-11-27 10:15:00,17.98,17.99,17.97,17.98,61197.0,17.8597,17.8696,17.8498,17.8597,61197.0
2023-11-27 10:20:00,17.98,17.98,17.97,17.98,24620.0,17.8597,17.8597,17.8498,17.8597,24620.0
2023-11-27 10:25:00,17.97,17.98,17.97,17.98,19199.0,17.8498,17.8597,17.8498,17.8597,19199.0
2023-11-27 10:30:00,17.97,17.97,17.94,17.95,74158.0,17.8498,17.8498,17.82,17.8299,74158.0
2023-11-27 10:35:00,17.95,17.96,17.94,17.95,39370.0,17.8299,17.8398,17.82,17.8299,39370.0
2023-11-27 10:40:00,17.96,17.96,17.94,17.96,53493.0,17.8398,17.8398,17.82,17.8398,53493.0
2023-11-27 10:45:00,17.95,17.96,17.95,17.96,24548.0,17.8299,17.8398,17.8299,17.8398,24548.0
2023-11-27 10:50:00,17.95,17.96,17.93,17.94,138124.0,17.8299,17.8398,17.81,17.82,138124.0
2023-11-27 10:55:00,17.94,17.96,17.94,17.95,31552.0,17.82,17.8398,17.82,17.8299,31552.0
2023-11-27 11:00:00,17.96,17.96,17.94,17.95,101711.0,17.8398,17.8398,17.82,17.8299,101711.0
2023-11-27 11:05:00,17.96,17.98,17.94,17.96,186650.0,17.8398,17.8597,17.82,17.8398,186650.0
2023-11-27 11:10:00,17.96,17.99,17.96,17.98,107140.0,17.8398,17.8696,17.8398,17.8597,107140.0
2023-11-27 11:15:00,17.98,18.0,17.97,18.0,175420.0,17.8597,17.8796,17.8498,17.8796,175420.0
2023-11-27 11:20:00,18.0,18.02,17.99,18.02,71963.0,17.8796,17.8994,17.8696,17.8994,71963.0
2023-11-27 11:25:00,18.02,18.03,18.0,18.02,102960.0,17.8994,17.9094,17.8796,17.8994,102960.0
2023-11-27 11:30:00,18.01,18.02,18.01,18.02,25746.0,17.8895,17.8994,17.8895,17.8994,25746.0
2023-11-27 11:35:00,18.01,18.02,17.99,18.0,61279.0,17.8895,17.8994,17.8696,17.8796,61279.0
2023-11-27 11:40:00,18.0,18.0,17.99,18.0,25630.0,17.8796,17.8796,17.8696,17.8796,25630.0
2023-11-27 11:45:00,18.0,18.0,17.98,17.98,41508.0,17.8796,17.8796,17.8597,17.8597,41508.0
2023-11-27 11:50:00,17.98,18.01,17.98,18.0,132421.0,17.8597,17.8895,17.8597,17.8796,132421.0
2023-11-27 11:55:00,18.0,18.01,17.98,17.98,49127.0,17.8796,17.8895,17.8597,17.8597,49127.0
2023-11-27 12:00:00,17.98,17.98,17.97,17.98,19159.0,17.8597,17.8597,17.8498,17.8597,19159.0
2023-11-27 12:05:00,17.97,17.99,17.97,17.98,134722.0,17.8498,17.8696,17.8498,17.8597,134722.0
2023-11-27 12:10:00,17.97,17.98,17.97,17.98,15058.0,17.8498,17.8597,17.8498,17.8597,15058.0
2023-11-27 12:15:00,17.98,17.98,17.97,17.97,41109.0,17.8597,17.8597,17.8498,17.8498,41109.0
2023-11-27 12:20:00,17.97,17.98,17.96,17.96,41921.0,17.8498,17.8597,17.8398,17.8398,41921.0
2023-11-27 12:25:00,17.96,17.97,17.94,17.95,50756.0,17.8398,17.8498,17.82,17.8299,50756.0
2023-11-27 12:30:00,17.94,17.99,17.94,17.96,246446.0,17.82,17.8696,17.82,17.8398,246446.0
2023-11-27 12:35:00,17.96,18.02,17.96,17.98,732675.0,17.8398,17.8994,17.8398,17.8597,732675.0
2023-11-27 12:40:00,17.98,17.99,17.96,17.98,408525.0,17.8597,17.8696,17.8398,17.8597,408525.0
2023-11-27 12:45:00,17.98,17.99,17.97,17.98,127606.0,17.8597,17.8696,17.8498,17.8597,127606.0
2023-11-27 12:50:00,17.98,17.98,17.95,17.97,115480.0,17.8597,17.8597,17.8299,17.8498,115480.0
2023-11-27 12:55:00,17.98,17.98,17.97,17.98,7423.0,17.8597,17.8597,17.8498,17.8597,7423.0
2023-11-27 13:00:00,17.98,17.99,17.96,17.97,103142.0,17.8597,17.8696,17.8398,17.8498,103142.0
2023-11-27 13:05:00,17.98,17.98,17.97,17.98,15786.0,17.8597,17.8597,17.8498,17.8597,15786.0
2023-11-27 13:10:00,17.98,18.0,17.97,17.99,70116.0,17.8597,17.8796,17.8498,17.8696,70116.0
2023-11-27 13:15:00,18.0,18.0,17.99,18.0,429849.0,17.8796,17.8796,17.8696,17.8796,429849.0
2023-11-27 13:20:00,18.0,18.0,17.97,17.99,162863.0,17.8796,17.8796,17.8498,17.8696,162863.0
2023-11-27 13:25:00,17.98,18.0,17.98,17.98,96105.0,17.8597,17.8796,17.8597,17.8597,96105.0
2023-11-27 13:30:00,17.98,17.99,17.97,17.98,45211.0,17.8597,17.8696,17.8498,17.8597,45211.0
2023-11-27 13:35:00,17.98,17.98,17.97,17.98,438419.0,17.8597,17.8597,17.8498,17.8597,438419.0
2023-11-27 13:40:00,17.98,17.98,17.93,17.96,468742.0,17.8597,17.8597,17.81,17.8398,468742.0
2023-11-27 13:45:00,17.96,17.98,17.94,17.98,83207.0,17.8398,17.8597,17.82,17.8597,83207.0
2023-11-27 13:50:00,17.98,17.98,17.96,17.98,58201.0,17.8597,17.8597,17.8398,17.8597,58201.0
2023-11-27 13:55:00,17.98,17.98,17.96,17.97,117659.0,17.8597,17.8597,17.8398,17.8498,117659.0
2023-11-27 14:00:00,17.97,17.98,17.96,17.98,329991.0,17.8498,17.8597,17.8398,17.8597,329991.0
2023-11-27 14:05:00,17.98,17.98,17.95,17.97,159042.0,17.8597,17.8597,17.8299,17.8498,159042.0
2023-11-27 14:10:00,17.97,17.98,17.96,17.96,36918.0,17.8498,17.8597,17.8398,17.8398,36918.0
2023-11-27 14:15:00,17.96,17.99,17.96,17.96,100236.0,17.8398,17.8696,17.8398,17.8398,100236.0
2023-11-27 14:20:00,17.96,17.98,17.96,17.96,182228.0,17.8398,17.8597,17.8398,17.8398,182228.0
2023-11-27 14:25:00,17.96,17.98,17.96,17.96,57213.0,17.8398,17.8597,17.8398,17.8398,57213.0
2023-11-27 14:30:00,17.96,17.97,17.93,17.95,189302.0,17.8398,17.8498,17.81,17.8299,189302.0
2023-11-27 14:35:00,17.95,17.95,17.94,17.95,57317.0,17.8299,17.8299,17.82,17.8299,57317.0
2023-11-27 14:40:00,17.95,17.95,17.92,17.93,379050.0,17.8299,17.8299,17.8001,17.81,379050.0
2023-11-27 14:45:00,17.93,17.93,17.91,17.91,52148.0,17.81,17.81,17.7902,17.7902,52148.0
2023-11-27 14:50:00,17.91,17.92,17.9,17.91,101357.0,17.7902,17.8001,17.7802,17.7902,101357.0
2023-11-27 14:55:00,17.91,17.92,17.89,17.91,152658.0,17.7902,17.8001,17.7703,17.7902,152658.0
2023-11-27 15:00:00,17.91,17.91,17.89,17.9,229057.0,17.7902,17.7902,17.7703,17.7802,229057.0
2023-11-27 15:05:00,17.9,17.92,17.89,17.89,308511.0,17.7802,17.8001,17.7703,17.7703,308511.0
2023-11-27 15:10:00,17.89,17.9,17.88,17.89,148173.0,17.7703,17.7802,17.7604,17.7703,148173.0
2023-11-27 15:15:00,17.88,17.89,17.87,17.88,129185.0,17.7604,17.7703,17.7504,17.7604,129185.0
2023-11-27 15:20:00,17.88,17.93,17.87,17.91,128422.0,17.7604,17.81,17.7504,17.7902,128422.0
2023-11-27 15:25:00,17.91,17.92,17.91,17.92,64889.0,17.7902,17.8001,17.7902,17.8001,64889.0
2023-11-27 15:30:00,17.91,17.92,17.88,17.9,453691.0,17.7902,17.8001,17.7604,17.7802,453691.0
2023-11-27 15:35:00,17.89,17.9,17.88,17.89,171793.0,17.7703,17.7802,17.7604,17.7703,171793.0
2023-11-27 15:40:00,17.89,17.9,17.88,17.89,154104.0,17.7703,17.7802,17.7604,17.7703,154104.0
2023-11-27 15:45:00,17.89,17.91,17.87,17.89,334787.0,17.7703,17.7902,17.7504,17.7703,334787.0
2023-11-27 15:50:00,17.89,17.91,17.88,17.89,368869.0,17.7703,17.7902,17.7604,17.7703,368869.0
2023-11-27 15:55:00,17.89,17.9,17.88,17.89,1043573.0,17.7703,17.7802,17.7604,17.7703,1043573.0
2023-11-28 09:30:00,17.91,17.94,17.62,17.66,2068291.0,17.7902,17.82,17.5021,17.5419,2068291.0
2023-11-28 09:35:00,17.66,17.69,17.45,17.55,622229.0,17.5419,17.5716,17.3333,17.4326,622229.0
2023-11-28 09:40:00,17.55,17.68,17.51,17.67,642253.0,17.4326,17.5617,17.3929,17.5518,642253.0
2023-11-28 09:45:00,17.67,17.72,17.57,17.6,580800.0,17.5518,17.6014,17.4525,17.4823,580800.0
2023-11-28 09:50:00,17.6,17.64,17.58,17.61,250863.0,17.4823,17.522,17.4624,17.4922,250863.0
2023-11-28 09:55:00,17.61,17.69,17.61,17.68,183160.0,17.4922,17.5716,17.4922,17.5617,183160.0
2023-11-28 10:00:00,17.69,17.73,17.61,17.61,299898.0,17.5716,17.6114,17.4922,17.4922,299898.0
2023-11-28 10:05:00,17.61,17.7,17.6,17.7,282499.0,17.4922,17.5816,17.4823,17.5816,282499.0
2023-11-28 10:10:00,17.7,17.72,17.67,17.72,115491.0,17.5816,17.6014,17.5518,17.6014,115491.0
2023-11-28 10:15:00,17.72,17.73,17.69,17.7,302759.0,17.6014,17.6114,17.5716,17.5816,302759.0
2023-11-28 10:20:00,17.7,17.71,17.68,17.69,129808.0,17.5816,17.5915,17.5617,17.5716,129808.0
2023-11-28 10:25:00,17.7,17.7,17.67,17.69,86512.0,17.5816,17.5816,17.5518,17.5716,86512.0
2023-11-28 10:30:00,17.69,17.72,17.68,17.7,252757.0,17.5716,17.6014,17.5617,17.5816,252757.0
2023-11-28 10:35:00,17.7,17.76,17.69,17.76,127830.0,17.5816,17.6412,17.5716,17.6412,127830.0
2023-11-28 10:40:00,17.76,17.85,17.73,17.77,247579.0,17.6412,17.7306,17.6114,17.6511,247579.0
2023-11-28 10:45:00,17.77,17.78,17.75,17.77,171643.0,17.6511,17.661,17.6312,17.6511,171643.0
2023-11-28 10:50:00,17.77,17.79,17.75,17.77,105973.0,17.6511,17.671,17.6312,17.6511,105973.0
2023-11-28 10:55:00,17.77,17.79,17.73,17.75,170398.0,17.6511,17.671,17.6114,17.6312,170398.0
2023-11-28 11:00:00,17.76,17.78,17.71,17.71,140929.0,17.6412,17.661,17.5915,17.5915,140929.0
2023-11-28 11:05:00,17.71,17.72,17.69,17.7,233903.0,17.5915,17.6014,17.5716,17.5816,233903.0
2023-11-28 11:10:00,17.7,17.7,17.67,17.67,187045.0,17.5816,17.5816,17.5518,17.5518,187045.0
2023-11-28 11:15:00,17.67,17.68,17.61,17.62,198708.0,17.5518,17.5617,17.4922,17.5021,198708.0
2023-11-28 11:20:00,17.62,17.63,17.6,17.61,115222.0,17.5021,17.5121,17.4823,17.4922,115222.0
2023-11-28 11:25:00,17.61,17.61,17.58,17.59,143997.0,17.4922,17.4922,17.4624,17.4723,143997.0
2023-11-28 11:30:00,17.59,17.62,17.55,17.56,701803.0,17.4723,17.5021,17.4326,17.4425,701803.0
2023-11-28 11:35:00,17.55,17.57,17.53,17.54,232754.0,17.4326,17.4525,17.4127,17.4227,232754.0
2023-11-28 11:40:00,17.54,17.54,17.49,17.5,149158.0,17.4227,17.4227,17.373,17.3829,149158.0
2023-11-28 11:45:00,17.5,17.51,17.47,17.5,377483.0,17.3829,17.3929,17.3531,17.3829,377483.0
2023-11-28 11:50:00,17.5,17.5,17.45,17.46,163253.0,17.3829,17.3829,17.3333,17.3432,163253.0
2023-11-28 11:55:00,17.46,17.46,17.37,17.38,592650.0,17.3432,17.3432,17.2538,17.2637,592650.0
2023-11-28 12:00:00,17.38,17.39,17.34,17.38,556532.0,17.2637,17.2737,17.224,17.2637,556532.0
2023-11-28 12:05:00,17.38,17.49,17.35,17.48,666906.0,17.2637,17.373,17.2339,17.3631,666906.0
2023-11-28 12:10:00,17.47,17.57,17.47,17.57,427561.0,17.3531,17.4525,17.3531,17.4525,427561.0
2023-11-28 12:15:00,17.58,17.58,17.51,17.52,379751.0,17.4624,17.4624,17.3929,17.4028,379751.0
2023-11-28 12:20:00,17.52,17.54,17.48,17.5,205946.0,17.4028,17.4227,17.3631,17.3829,205946.0
2023-11-28 12:25:00,17.5,17.5,17.47,17.48,128624.0,17.3829,17.3829,17.3531,17.3631,128624.0
2023-11-28 12:30:00,17.48,17.49,17.46,17.48,155148.0,17.3631,17.373,17.3432,17.3631,155148.0
2023-11-28 12:35:00,17.48,17.6,17.48,17.59,152871.0,17.3631,17.4823,17.3631,17.4723,152871.0
2023-11-28 12:40:00,17.59,17.63,17.58,17.59,135161.0,17.4723,17.5121,17.4624,17.4723,135161.0
2023-11-28 12:45:00,17.6,17.6,17.56,17.6,245471.0,17.4823,17.4823,17.4425,17.4823,245471.0
2023-11-28 12:50:00,17.6,17.6,17.57,17.59,139012.0,17.4823,17.4823,17.4525,17.4723,139012.0
2023-11-28 12:55:00,17.59,17.59,17.53,17.54,103967.0,17.4723,17.4723,17.4127,17.4227,103967.0
2023-11-28 13:00:00,17.54,17.54,17.48,17.5,224763.0,17.4227,17.4227,17.3631,17.3829,224763.0
2023-11-28 13:05:00,17.5,17.54,17.49,17.51,213957.0,17.3829,17.4227,17.373,17.3929,213957.0
2023-11-28 13:10:00,17.52,17.57,17.51,17.55,317249.0,17.4028,17.4525,17.3929,17.4326,317249.0
2023-11-28 13:15:00,17.54,17.55,17.53,17.55,60752.0,17.4227,17.4326,17.4127,17.4326,60752.0
2023-11-28 13:20:00,17.55,17.55,17.49,17.5,163744.0,17.4326,17.4326,17.373,17.3829,163744.0
2023-11-28 13:25:00,17.5,17.53,17.49,17.53,119050.0,17.3829,17.4127,17.373,17.4127,119050.0
2023-11-28 13:30:00,17.53,17.53,17.49,17.5,152437.0,17.4127,17.4127,17.373,17.3829,152437.0
2023-11-28 13:35:00,17.5,17.5,17.48,17.5,80621.0,17.3829,17.3829,17.3631,17.3829,80621.0
2023-11-28 13:40:00,17.5,17.5,17.48,17.48,101104.0,17.3829,17.3829,17.3631,17.3631,101104.0
2023-11-28 13:45:00,17.48,17.49,17.47,17.48,93377.0,17.3631,17.373,17.3531,17.3631,93377.0
2023-11-28 13:50:00,17.47,17.48,17.44,17.45,140461.0,17.3531,17.3631,17.3233,17.3333,140461.0
2023-11-28 13:55:00,17.45,17.48,17.44,17.48,243752.0,17.3333,17.3631,17.3233,17.3631,243752.0
2023-11-28 14:00:00,17.48,17.49,17.44,17.46,488492.0,17.3631,17.373,17.3233,17.3432,488492.0
2023-11-28 14:05:00,17.46,17.5,17.45,17.48,253403.0,17.3432,17.3829,17.3333,17.3631,253403.0
2023-11-28 14:10:00,17.49,17.5,17.48,17.5,65472.0,17.373,17.3829,17.3631,17.3829,65472.0
2023-11-28 14:15:00,17.5,17.51,17.49,17.51,154969.0,17.3829,17.3929,17.373,17.3929,154969.0
2023-11-28 14:20:00,17.51,17.53,17.49,17.51,145749.0,17.3929,17.4127,17.373,17.3929,145749.0
2023-11-28 14:25:00,17.51,17.52,17.49,17.5,130015.0,17.3929,17.4028,17.373,17.3829,130015.0
2023-11-28 14:30:00,17.5,17.53,17.48,17.53,174970.0,17.3829,17.4127,17.3631,17.4127,174970.0
2023-11-28 14:35:00,17.53,17.55,17.51,17.55,123497.0,17.4127,17.4326,17.3929,17.4326,123497.0
2023-11-28 14:40:00,17.55,17.56,17.54,17.55,73789.0,17.4326,17.4425,17.4227,17.4326,73789.0
2023-11-28 14:45:00,17.55,17.57,17.54,17.55,105366.0,17.4326,17.4525,17.4227,17.4326,105366.0
2023-11-28 14:50:00,17.55,17.58,17.53,17.56,299315.0,17.4326,17.4624,17.4127,17.4425,299315.0
2023-11-28 14:55:00,17.57,17.58,17.55,17.56,246580.0,17.4525,17.4624,17.4326,17.4425,246580.0
2023-11-28 15:00:00,17.56,17.57,17.53,17.55,130914.0,17.4425,17.4525,17.4127,17.4326,130914.0
2023-11-28 15:05:00,17.55,17.55,17.51,17.51,121561.0,17.4326,17.4326,17.3929,17.3929,121561.0
2023-11-28 15:10:00,17.52,17.54,17.49,17.52,331982.0,17.4028,17.4227,17.373,17.4028,331982.0
2023-11-28 15:15:00,17.52,17.53,17.51,17.52,82756.0,17.4028,17.4127,17.3929,17.4028,82756.0
2023-11-28 15:20:00,17.52,17.55,17.49,17.55,215272.0,17.4028,17.4326,17.373,17.4326,215272.0
2023-11-28 15:25:00,17.55,17.56,17.51,17.55,320023.0,17.4326,17.4425,17.3929,17.4326,320023.0
2023-11-28 15:30:00,17.55,17.57,17.52,17.54,482224.0,17.4326,17.4525,17.4028,17.4227,482224.0
2023-11-28 15:35:00,17.54,17.55,17.53,17.55,267663.0,17.4227,17.4326,17.4127,17.4326,267663.0
2023-11-28 15:40:00,17.55,17.57,17.54,17.55,529947.0,17.4326,17.4525,17.4227,17.4326,529947.0
2023-11-28 15:45:00,17.55,17.56,17.51,17.52,670408.0,17.4326,17.4425,17.3929,17.4028,670408.0
2023-11-28 15:50:00,17.52,17.53,17.47,17.47,952568.0,17.4028,17.4127,17.3531,17.3531,952568.0
2023-11-28 15:55:00,17.48,17.51,17.47,17.49,2397306.0,17.3631,17.3929,17.3531,17.373,2397306.0
2023-11-29 09:30:00,17.1,17.15,16.96,16.98,1805729.0,16.9856,17.0353,16.8465,16.8664,1805729.0
2023-11-29 09:35:00,16.98,17.02,16.89,16.91,1385891.0,16.8664,16.9061,16.777,16.7969,1385891.0
2023-11-29 09:40:00,16.91,17.01,16.9,16.98,1194361.0,16.7969,16.8962,16.7869,16.8664,1194361.0
2023-11-29 09:45:00,16.98,17.02,16.97,16.98,1204283.0,16.8664,16.9061,16.8565,16.8664,1204283.0
2023-11-29 09:50:00,16.98,17.05,16.98,17.04,764926.0,16.8664,16.9359,16.8664,16.926,764926.0
2023-11-29 09:55:00,17.04,17.04,17.0,17.01,247849.0,16.926,16.926,16.8863,16.8962,247849.0
2023-11-29 10:00:00,17.01,17.02,16.92,16.94,476135.0,16.8962,16.9061,16.8068,16.8267,476135.0
2023-11-29 10:05:00,16.94,16.96,16.9,16.91,404965.0,16.8267,16.8465,16.7869,16.7969,404965.0
2023-11-29 10:10:00,16.91,16.93,16.89,16.92,527480.0,16.7969,16.8167,16.777,16.8068,527480.0
2023-11-29 10:15:00,16.91,16.96,16.9,16.96,402223.0,16.7969,16.8465,16.7869,16.8465,402223.0
2023-11-29 10:20:00,16.96,16.99,16.95,16.96,497130.0,16.8465,16.8763,16.8366,16.8465,497130.0
2023-11-29 10:25:00,16.96,16.99,16.95,16.96,492456.0,16.8465,16.8763,16.8366,16.8465,492456.0
2023-11-29 10:30:00,16.96,17.01,16.96,16.98,364047.0,16.8465,16.8962,16.8465,16.8664,364047.0
2023-11-29 10:35:00,16.99,17.04,16.98,17.04,380605.0,16.8763,16.926,16.8664,16.926,380605.0
2023-11-29 10:40:00,17.04,17.06,17.02,17.05,715426.0,16.926,16.9459,16.9061,16.9359,715426.0
2023-11-29 10:45:00,17.05,17.07,17.03,17.06,605000.0,16.9359,16.9558,16.9161,16.9459,605000.0
2023-11-29 10:50:00,17.07,17.12,17.06,17.09,424077.0,16.9558,17.0055,16.9459,16.9757,424077.0
2023-11-29 10:55:00,17.09,17.1,17.0,17.02,1630516.0,16.9757,16.9856,16.8863,16.9061,1630516.0
2023-11-29 11:00:00,17.02,17.06,17.01,17.06,346382.0,16.9061,16.9459,16.8962,16.9459,346382.0
2023-11-29 11:05:00,17.05,17.11,17.04,17.1,537616.0,16.9359,16.9955,16.926,16.9856,537616.0
2023-11-29 11:10:00,17.1,17.17,17.09,17.16,565650.0,16.9856,17.0551,16.9757,17.0452,565650.0
2023-11-29 11:15:00,17.16,17.19,17.12,17.12,518104.0,17.0452,17.075,17.0055,17.0055,518104.0
2023-11-29 11:20:00,17.13,17.13,17.11,17.11,236683.0,17.0154,17.0154,16.9955,16.9955,236683.0
2023-11-29 11:25:00,17.12,17.16,17.08,17.11,547193.0,17.0055,17.0452,16.9657,16.9955,547193.0
2023-11-29 11:30:00,17.11,17.13,17.06,17.12,397957.0,16.9955,17.0154,16.9459,17.0055,397957.0
2023-11-29 11:35:00,17.12,17.15,17.1,17.14,274797.0,17.0055,17.0353,16.9856,17.0253,274797.0
2023-11-29 11:40:00,17.14,17.2,17.14,17.2,325704.0,17.0253,17.0849,17.0253,17.0849,325704.0
2023-11-29 11:45:00,17.19,17.21,17.18,17.21,332667.0,17.075,17.0949,17.0651,17.0949,332667.0
2023-11-29 11:50:00,17.21,17.24,17.19,17.23,385371.0,17.0949,17.1247,17.075,17.1147,385371.0
2023-11-29 11:55:00,17.23,17.24,17.19,17.21,370387.0,17.1147,17.1247,17.075,17.0949,370387.0
2023-11-29 12:00:00,17.21,17.24,17.2,17.21,402901.0,17.0949,17.1247,17.0849,17.0949,402901.0
2023-11-29 12:05:00,17.21,17.25,17.2,17.25,275740.0,17.0949,17.1346,17.0849,17.1346,275740.0
2023-11-29 12:10:00,17.25,17.27,17.24,17.25,270192.0,17.1346,17.1545,17.1247,17.1346,270192.0
2023-11-29 12:15:00,17.25,17.33,17.23,17.32,379469.0,17.1346,17.2141,17.1147,17.2041,379469.0
2023-11-29 12:20:00,17.33,17.41,17.32,17.41,667911.0,17.2141,17.2935,17.2041,17.2935,667911.0
2023-11-29 12:25:00,17.41,17.41,17.31,17.32,1054258.0,17.2935,17.2935,17.1942,17.2041,1054258.0
2023-11-29 12:30:00,17.32,17.38,17.32,17.38,192936.0,17.2041,17.2637,17.2041,17.2637,192936.0
2023-11-29 12:35:00,17.38,17.38,17.36,17.37,120999.0,17.2637,17.2637,17.2439,17.2538,120999.0
2023-11-29 12:40:00,17.37,17.37,17.31,17.32,532342.0,17.2538,17.2538,17.1942,17.2041,532342.0
2023-11-29 12:45:00,17.32,17.33,17.29,17.32,281934.0,17.2041,17.2141,17.1743,17.2041,281934.0
2023-11-29 12:50:00,17.32,17.35,17.32,17.32,162420.0,17.2041,17.2339,17.2041,17.2041,162420.0
2023-11-29 12:55:00,17.32,17.33,17.3,17.3,160058.0,17.2041,17.2141,17.1843,17.1843,160058.0
2023-11-29 13:00:00,17.3,17.31,17.25,17.26,297616.0,17.1843,17.1942,17.1346,17.1445,297616.0
2023-11-29 13:05:00,17.26,17.26,17.23,17.25,353561.0,17.1445,17.1445,17.1147,17.1346,353561.0
2023-11-29 13:10:00,17.25,17.27,17.24,17.24,172271.0,17.1346,17.1545,17.1247,17.1247,172271.0
2023-11-29 13:15:00,17.25,17.25,17.23,17.25,205017.0,17.1346,17.1346,17.1147,17.1346,205017.0
2023-11-29 13:20:00,17.25,17.26,17.22,17.23,155918.0,17.1346,17.1445,17.1048,17.1147,155918.0
2023-11-29 13:25:00,17.23,17.28,17.22,17.28,214790.0,17.1147,17.1644,17.1048,17.1644,214790.0
2023-11-29 13:30:00,17.28,17.28,17.24,17.25,112142.0,17.1644,17.1644,17.1247,17.1346,112142.0
2023-11-29 13:35:00,17.25,17.27,17.23,17.24,210513.0,17.1346,17.1545,17.1147,17.1247,210513.0
2023-11-29 13:40:00,17.24,17.25,17.23,17.25,194979.0,17.1247,17.1346,17.1147,17.1346,194979.0
2023-11-29 13:45:00,17.25,17.25,17.22,17.23,331598.0,17.1346,17.1346,17.1048,17.1147,331598.0
2023-11-29 13:50:00,17.23,17.24,17.19,17.21,327252.0,17.1147,17.1247,17.075,17.0949,327252.0
2023-11-29 13:55:00,17.21,17.21,17.15,17.16,227821.0,17.0949,17.0949,17.0353,17.0452,227821.0
2023-11-29 14:00:00,17.16,17.18,17.13,17.16,375120.0,17.0452,17.0651,17.0154,17.0452,375120.0
2023-11-29 14:05:00,17.16,17.19,17.14,17.14,218931.0,17.0452,17.075,17.0253,17.0253,218931.0
2023-11-29 14:10:00,17.14,17.18,17.14,17.16,337204.0,17.0253,17.0651,17.0253,17.0452,337204.0
2023-11-29 14:15:00,17.16,17.16,17.11,17.13,368421.0,17.0452,17.0452,16.9955,17.0154,368421.0
2023-11-29 14:20:00,17.14,17.17,17.13,17.17,248142.0,17.0253,17.0551,17.0154,17.0551,248142.0
2023-11-29 14:25:00,17.17,17.19,17.16,17.19,201041.0,17.0551,17.075,17.0452,17.075,201041.0
2023-11-29 14:30:00,17.19,17.22,17.18,17.21,307763.0,17.075,17.1048,17.0651,17.0949,307763.0
2023-11-29 14:35:00,17.21,17.21,17.16,17.16,186022.0,17.0949,17.0949,17.0452,17.0452,186022.0
2023-11-29 14:40:00,17.16,17.18,17.14,17.16,243911.0,17.0452,17.0651,17.0253,17.0452,243911.0
2023-11-29 14:45:00,17.16,17.18,17.14,17.18,379836.0,17.0452,17.0651,17.0253,17.0651,379836.0
2023-11-29 14:50:00,17.18,17.23,17.17,17.21,504279.0,17.0651,17.1147,17.0551,17.0949,504279.0
2023-11-29 14:55:00,17.21,17.22,17.19,17.2,222569.0,17.0949,17.1048,17.075,17.0849,222569.0
2023-11-29 15:00:00,17.2,17.2,17.16,17.18,295760.0,17.0849,17.0849,17.0452,17.0651,295760.0
2023-11-29 15:05:00,17.18,17.18,17.15,17.17,298943.0,17.0651,17.0651,17.0353,17.0551,298943.0
2023-11-29 15:10:00,17.16,17.18,17.14,17.16,333883.0,17.0452,17.0651,17.0253,17.0452,333883.0
2023-11-29 15:15:00,17.16,17.16,17.13,17.16,709904.0,17.0452,17.0452,17.0154,17.0452,709904.0
2023-11-29 15:20:00,17.16,17.18,17.15,17.18,741141.0,17.0452,17.0651,17.0353,17.0651,741141.0
2023-11-29 15:25:00,17.18,17.18,17.09,17.11,888568.0,17.0651,17.0651,16.9757,16.9955,888568.0
2023-11-29 15:30:00,17.11,17.11,17.05,17.11,1102793.0,16.9955,16.9955,16.9359,16.9955,1102793.0
2023-11-29 15:35:00,17.11,17.11,17.03,17.07,1335505.0,16.9955,16.9955,16.9161,16.9558,1335505.0
2023-11-29 15:40:00,17.07,17.11,17.06,17.1,899666.0,16.9558,16.9955,16.9459,16.9856,899666.0
2023-11-29 15:45:00,17.09,17.16,17.09,17.15,1349646.0,16.9757,17.0452,16.9757,17.0353,1349646.0
2023-11-29 15:50:00,17.14,17.21,17.13,17.21,2175888.0,17.0253,17.0949,17.0154,17.0949,2175888.0
2023-11-29 15:55:00,17.2,17.21,17.14,17.17,5542964.0,17.0849,17.0949,17.0253,17.0551,5542964.0
2023-11-30 09:30:00,17.06,17.11,17.03,17.06,1081582.0,16.9459,16.9955,16.9161,16.9459,1081582.0
2023-11-30 09:35:00,17.06,17.11,17.03,17.1,434429.0,16.9459,16.9955,16.9161,16.9856,434429.0
2023-11-30 09:40:00,17.1,17.12,17.06,17.07,288894.0,16.9856,17.0055,16.9459,16.9558,288894.0
2023-11-30 09:45:00,17.07,17.09,17.03,17.09,407556.0,16.9558,16.9757,16.9161,16.9757,407556.0
2023-11-30 09:50:00,17.08,17.13,17.06,17.12,385949.0,16.9657,17.0154,16.9459,17.0055,385949.0
2023-11-30 09:55:00,17.12,17.13,17.1,17.11,348344.0,17.0055,17.0154,16.9856,16.9955,348344.0
2023-11-30 10:00:00,17.12,17.13,17.08,17.09,228399.0,17.0055,17.0154,16.9657,16.9757,228399.0
2023-11-30 10:05:00,17.09,17.1,17.07,17.07,205456.0,16.9757,16.9856,16.9558,16.9558,205456.0
2023-11-30 10:10:00,17.07,17.11,17.07,17.1,334084.0,16.9558,16.9955,16.9558,16.9856,334084.0
2023-11-30 10:15:00,17.1,17.11,17.06,17.06,896648.0,16.9856,16.9955,16.9459,16.9459,896648.0
2023-11-30 10:20:00,17.06,17.08,17.03,17.06,361864.0,16.9459,16.9657,16.9161,16.9459,361864.0
2023-11-30 10:25:00,17.06,17.1,17.06,17.09,433796.0,16.9459,16.9856,16.9459,16.9757,433796.0
2023-11-30 10:30:00,17.1,17.12,17.08,17.09,293708.0,16.9856,17.0055,16.9657,16.9757,293708.0
2023-11-30 10:35:00,17.09,17.12,17.07,17.12,667205.0,16.9757,17.0055,16.9558,17.0055,667205.0
2023-11-30 10:40:00,17.12,17.14,17.11,17.13,654570.0,17.0055,17.0253,16.9955,17.0154,654570.0
2023-11-30 10:45:00,17.12,17.16,17.1,17.16,600219.0,17.0055,17.0452,16.9856,17.0452,600219.0
2023-11-30 10:50:00,17.16,17.19,17.14,17.19,875859.0,17.0452,17.075,17.0253,17.075,875859.0
2023-11-30 10:55:00,17.19,17.22,17.18,17.19,822199.0,17.075,17.1048,17.0651,17.075,822199.0
2023-11-30 11:00:00,17.19,17.2,17.16,17.16,434255.0,17.075,17.0849,17.0452,17.0452,434255.0
2023-11-30 11:05:00,17.16,17.18,17.14,17.14,691611.0,17.0452,17.0651,17.0253,17.0253,691611.0
2023-11-30 11:10:00,17.15,17.16,17.13,17.14,228364.0,17.0353,17.0452,17.0154,17.0253,228364.0
2023-11-30 11:15:00,17.15,17.16,17.12,17.13,237856.0,17.0353,17.0452,17.0055,17.0154,237856.0
2023-11-30 11:20:00,17.13,17.14,17.11,17.14,194918.0,17.0154,17.0253,16.9955,17.0253,194918.0
2023-11-30 11:25:00,17.14,17.15,17.09,17.1,577642.0,17.0253,17.0353,16.9757,16.9856,577642.0
2023-11-30 11:30:00,17.11,17.15,17.1,17.14,177658.0,16.9955,17.0353,16.9856,17.0253,177658.0
2023-11-30 11:35:00,17.14,17.16,17.11,17.14,343161.0,17.0253,17.0452,16.9955,17.0253,343161.0
2023-11-30 11:40:00,17.14,17.15,17.13,17.13,346273.0,17.0253,17.0353,17.0154,17.0154,346273.0
2023-11-30 11:45:00,17.14,17.14,17.12,17.13,174487.0,17.0253,17.0253,17.0055,17.0154,174487.0
2023-11-30 11:50:00,17.12,17.13,17.11,17.12,118648.0,17.0055,17.0154,16.9955,17.0055,118648.0
2023-11-30 11:55:00,17.11,17.14,17.1,17.1,191803.0,16.9955,17.0253,16.9856,16.9856,191803.0
2023-11-30 12:00:00,17.1,17.11,17.07,17.07,199211.0,16.9856,16.9955,16.9558,16.9558,199211.0
2023-11-30 12:05:00,17.08,17.08,17.06,17.06,135423.0,16.9657,16.9657,16.9459,16.9459,135423.0
2023-11-30 12:10:00,17.07,17.07,17.05,17.05,97140.0,16.9558,16.9558,16.9359,16.9359,97140.0
2023-11-30 12:15:00,17.05,17.06,17.02,17.02,153584.0,16.9359,16.9459,16.9061,16.9061,153584.0
2023-11-30 12:20:00,17.02,17.03,16.99,17.03,307801.0,16.9061,16.9161,16.8763,16.9161,307801.0
2023-11-30 12:25:00,17.03,17.06,17.02,17.02,131486.0,16.9161,16.9459,16.9061,16.9061,131486.0
2023-11-30 12:30:00,17.02,17.03,16.99,17.02,260025.0,16.9061,16.9161,16.8763,16.9061,260025.0
2023-11-30 12:35:00,17.02,17.03,16.99,17.0,147925.0,16.9061,16.9161,16.8763,16.8863,147925.0
2023-11-30 12:40:00,16.99,17.01,16.98,17.0,198984.0,16.8763,16.8962,16.8664,16.8863,198984.0
2023-11-30 12:45:00,17.01,17.02,17.0,17.0,86384.0,16.8962,16.9061,16.8863,16.8863,86384.0
2023-11-30 12:50:00,17.01,17.04,17.0,17.03,153810.0,16.8962,16.926,16.8863,16.9161,153810.0
2023-11-30 12:55:00,17.03,17.04,17.02,17.03,73707.0,16.9161,16.926,16.9061,16.9161,73707.0
2023-11-30 13:00:00,17.03,17.03,17.01,17.01,84322.0,16.9161,16.9161,16.8962,16.8962,84322.0
2023-11-30 13:05:00,17.02,17.04,17.0,17.03,399774.0,16.9061,16.926,16.8863,16.9161,399774.0
2023-11-30 13:10:00,17.03,17.05,17.02,17.04,133193.0,16.9161,16.9359,16.9061,16.926,133193.0
2023-11-30 13:15:00,17.05,17.06,17.03,17.03,188403.0,16.9359,16.9459,16.9161,16.9161,188403.0
2023-11-30 13:20:00,17.03,17.04,17.01,17.03,217170.0,16.9161,16.926,16.8962,16.9161,217170.0
2023-11-30 13:25:00,17.03,17.03,17.01,17.01,29756.0,16.9161,16.9161,16.8962,16.8962,29756.0
2023-11-30 13:30:00,17.02,17.02,17.01,17.02,46390.0,16.9061,16.9061,16.8962,16.9061,46390.0
2023-11-30 13:35:00,17.02,17.03,17.02,17.03,125239.0,16.9061,16.9161,16.9061,16.9161,125239.0
2023-11-30 13:40:00,17.02,17.03,17.01,17.01,90452.0,16.9061,16.9161,16.8962,16.8962,90452.0
2023-11-30 13:45:00,17.02,17.02,17.0,17.02,144401.0,16.9061,16.9061,16.8863,16.9061,144401.0
2023-11-30 13:50:00,17.02,17.02,17.0,17.0,91727.0,16.9061,16.9061,16.8863,16.8863,91727.0
2023-11-30 13:55:00,17.0,17.01,16.99,17.0,248673.0,16.8863,16.8962,16.8763,16.8863,248673.0
2023-11-30 14:00:00,17.0,17.0,16.97,16.98,253676.0,16.8863,16.8863,16.8565,16.8664,253676.0
2023-11-30 14:05:00,16.97,17.0,16.97,17.0,86072.0,16.8565,16.8863,16.8565,16.8863,86072.0
2023-11-30 14:10:00,17.0,17.01,16.99,17.0,241160.0,16.8863,16.8962,16.8763,16.8863,241160.0
2023-11-30 14:15:00,17.0,17.0,16.99,17.0,114578.0,16.8863,16.8863,16.8763,16.8863,114578.0
2023-11-30 14:20:00,17.0,17.0,16.99,17.0,342792.0,16.8863,16.8863,16.8763,16.8863,342792.0
2023-11-30 14:25:00,17.0,17.0,16.99,16.99,46131.0,16.8863,16.8863,16.8763,16.8763,46131.0
2023-11-30 14:30:00,17.0,17.0,16.99,17.0,119464.0,16.8863,16.8863,16.8763,16.8863,119464.0
2023-11-30 14:35:00,17.0,17.03,16.98,17.0,376571.0,16.8863,16.9161,16.8664,16.8863,376571.0
2023-11-30 14:40:00,17.0,17.0,16.99,17.0,186978.0,16.8863,16.8863,16.8763,16.8863,186978.0
2023-11-30 14:45:00,17.0,17.01,16.98,17.0,315860.0,16.8863,16.8962,16.8664,16.8863,315860.0
2023-11-30 14:50:00,17.0,17.01,16.99,17.01,268292.0,16.8863,16.8962,16.8763,16.8962,268292.0
2023-11-30 14:55:00,17.01,17.04,17.0,17.04,149577.0,16.8962,16.926,16.8863,16.926,149577.0
2023-11-30 15:00:00,17.04,17.05,17.03,17.05,152590.0,16.926,16.9359,16.9161,16.9359,152590.0
2023-11-30 15:05:00,17.04,17.06,17.03,17.04,175706.0,16.926,16.9459,16.9161,16.926,175706.0
2023-11-30 15:10:00,17.05,17.05,17.01,17.01,247185.0,16.9359,16.9359,16.8962,16.8962,247185.0
2023-11-30 15:15:00,17.01,17.02,17.0,17.0,92255.0,16.8962,16.9061,16.8863,16.8863,92255.0
2023-11-30 15:20:00,17.0,17.01,17.0,17.0,122671.0,16.8863,16.8962,16.8863,16.8863,122671.0
2023-11-30 15:25:00,17.0,17.02,16.99,17.02,169442.0,16.8863,16.9061,16.8763,16.9061,169442.0
2023-11-30 15:30:00,17.02,17.03,17.01,17.02,240504.0,16.9061,16.9161,16.8962,16.9061,240504.0
2023-11-30 15:35:00,17.02,17.03,17.01,17.01,373459.0,16.9061,16.9161,16.8962,16.8962,373459.0
2023-11-30 15:40:00,17.02,17.06,17.01,17.05,719189.0,16.9061,16.9459,16.8962,16.9359,719189.0
2023-11-30 15:45:00,17.04,17.07,17.03,17.07,587180.0,16.926,16.9558,16.9161,16.9558,587180.0
2023-11-30 15:50:00,17.07,17.12,17.05,17.12,794841.0,16.9558,17.0055,16.9359,17.0055,794841.0
2023-11-30 15:55:00,17.12,17.19,17.11,17.17,5001841.0,17.0055,17.075,16.9955,17.0551,5001841.0
2023-12-01 09:30:00,17.19,17.2,17.15,17.16,590402.0,17.075,17.0849,17.0353,17.0452,590402.0
2023-12-01 09:35:00,17.17,17.18,17.15,17.17,155045.0,17.0551,17.0651,17.0353,17.0551,155045.0
2023-12-01 09:40:00,17.16,17.18,17.11,17.13,77292.0,17.0452,17.0651,16.9955,17.0154,77292.0
2023-12-01 09:45:00,17.14,17.14,17.11,17.12,234018.0,17.0253,17.0253,16.9955,17.0055,234018.0
2023-12-01 09:50:00,17.12,17.15,17.11,17.14,110099.0,17.0055,17.0353,16.9955,17.0253,110099.0
2023-12-01 09:55:00,17.14,17.18,17.14,17.17,118071.0,17.0253,17.0651,17.0253,17.0551,118071.0
2023-12-01 10:00:00,17.18,17.19,17.16,17.18,159473.0,17.0651,17.075,17.0452,17.0651,159473.0
2023-12-01 10:05:00,17.18,17.18,17.13,17.16,107153.0,17.0651,17.0651,17.0154,17.0452,107153.0
2023-12-01 10:10:00,17.16,17.16,17.06,17.07,81248.0,17.0452,17.0452,16.9459,16.9558,81248.0
2023-12-01 10:15:00,17.07,17.1,17.05,17.1,88520.0,16.9558,16.9856,16.9359,16.9856,88520.0
2023-12-01 10:20:00,17.1,17.11,17.06,17.07,67901.0,16.9856,16.9955,16.9459,16.9558,67901.0
2023-12-01 10:25:00,17.06,17.08,17.05,17.05,122117.0,16.9459,16.9657,16.9359,16.9359,122117.0
2023-12-01 10:30:00,17.06,17.1,17.05,17.08,71487.0,16.9459,16.9856,16.9359,16.9657,71487.0
2023-12-01 10:35:00,17.08,17.1,17.07,17.07,77097.0,16.9657,16.9856,16.9558,16.9558,77097.0
2023-12-01 10:40:00,17.07,17.1,17.07,17.1,78953.0,16.9558,16.9856,16.9558,16.9856,78953.0
2023-12-01 10:45:00,17.1,17.14,17.09,17.14,105116.0,16.9856,17.0253,16.9757,17.0253,105116.0
2023-12-01 10:50:00,17.14,17.15,17.12,17.13,124656.0,17.0253,17.0353,17.0055,17.0154,124656.0
2023-12-01 10:55:00,17.12,17.14,17.11,17.11,102343.0,17.0055,17.0253,16.9955,16.9955,102343.0
2023-12-01 11:00:00,17.11,17.14,17.1,17.14,121275.0,16.9955,17.0253,16.9856,17.0253,121275.0
2023-12-01 11:05:00,17.13,17.15,17.12,17.12,76782.0,17.0154,17.0353,17.0055,17.0055,76782.0
2023-12-01 11:10:00,17.12,17.2,17.12,17.2,337408.0,17.0055,17.0849,17.0055,17.0849,337408.0
2023-12-01 11:15:00,17.2,17.21,17.17,17.2,402946.0,17.0849,17.0949,17.0551,17.0849,402946.0
2023-12-01 11:20:00,17.19,17.2,17.17,17.17,267709.0,17.075,17.0849,17.0551,17.0551,267709.0
2023-12-01 11:25:00,17.17,17.21,17.17,17.21,229472.0,17.0551,17.0949,17.0551,17.0949,229472.0
2023-12-01 11:30:00,17.21,17.23,17.2,17.22,92072.0,17.0949,17.1147,17.0849,17.1048,92072.0
2023-12-01 11:35:00,17.23,17.23,17.21,17.21,48261.0,17.1147,17.1147,17.0949,17.0949,48261.0
2023-12-01 11:40:00,17.21,17.24,17.21,17.24,90690.0,17.0949,17.1247,17.0949,17.1247,90690.0
2023-12-01 11:45:00,17.24,17.24,17.22,17.24,76811.0,17.1247,17.1247,17.1048,17.1247,76811.0
2023-12-01 11:50:00,17.24,17.27,17.24,17.24,81357.0,17.1247,17.1545,17.1247,17.1247,81357.0
2023-12-01 11:55:00,17.24,17.25,17.23,17.24,67768.0,17.1247,17.1346,17.1147,17.1247,67768.0
2023-12-01 12:00:00,17.23,17.25,17.2,17.23,2317410.0,17.1147,17.1346,17.0849,17.1147,2317410.0
2023-12-01 12:05:00,17.23,17.25,17.2,17.21,688377.0,17.1147,17.1346,17.0849,17.0949,688377.0
2023-12-01 12:10:00,17.21,17.22,17.2,17.22,56057.0,17.0949,17.1048,17.0849,17.1048,56057.0
2023-12-01 12:15:00,17.22,17.29,17.21,17.27,865412.0,17.1048,17.1743,17.0949,17.1545,865412.0
2023-12-01 12:20:00,17.27,17.3,17.26,17.28,273142.0,17.1545,17.1843,17.1445,17.1644,273142.0
2023-12-01 12:25:00,17.27,17.29,17.27,17.29,52126.0,17.1545,17.1743,17.1545,17.1743,52126.0
2023-12-01 12:30:00,17.29,17.31,17.28,17.29,354923.0,17.1743,17.1942,17.1644,17.1743,354923.0
2023-12-01 12:35:00,17.29,17.3,17.28,17.3,41598.0,17.1743,17.1843,17.1644,17.1843,41598.0
2023-12-01 12:40:00,17.3,17.3,17.29,17.3,31011.0,17.1843,17.1843,17.1743,17.1843,31011.0
2023-12-01 12:45:00,17.3,17.31,17.29,17.29,130078.0,17.1843,17.1942,17.1743,17.1743,130078.0
2023-12-01 12:50:00,17.3,17.3,17.26,17.27,90776.0,17.1843,17.1843,17.1445,17.1545,90776.0
2023-12-01 12:55:00,17.27,17.29,17.26,17.29,33483.0,17.1545,17.1743,17.1445,17.1743,33483.0
2023-12-01 13:00:00,17.29,17.29,17.28,17.29,18693.0,17.1743,17.1743,17.1644,17.1743,18693.0
2023-12-01 13:05:00,17.29,17.29,17.27,17.29,94270.0,17.1743,17.1743,17.1545,17.1743,94270.0
2023-12-01 13:10:00,17.29,17.3,17.28,17.3,75702.0,17.1743,17.1843,17.1644,17.1843,75702.0
2023-12-01 13:15:00,17.3,17.34,17.29,17.33,120919.0,17.1843,17.224,17.1743,17.2141,120919.0
2023-12-01 13:20:00,17.34,17.34,17.32,17.34,65049.0,17.224,17.224,17.2041,17.224,65049.0
2023-12-01 13:25:00,17.34,17.34,17.31,17.32,88418.0,17.224,17.224,17.1942,17.2041,88418.0
2023-12-01 13:30:00,17.33,17.34,17.31,17.34,156034.0,17.2141,17.224,17.1942,17.224,156034.0
2023-12-01 13:35:00,17.34,17.35,17.33,17.34,102811.0,17.224,17.2339,17.2141,17.224,102811.0
2023-12-01 13:40:00,17.35,17.35,17.34,17.35,56772.0,17.2339,17.2339,17.224,17.2339,56772.0
2023-12-01 13:45:00,17.34,17.35,17.33,17.35,62863.0,17.224,17.2339,17.2141,17.2339,62863.0
2023-12-01 13:50:00,17.35,17.36,17.33,17.35,125698.0,17.2339,17.2439,17.2141,17.2339,125698.0
2023-12-01 13:55:00,17.35,17.36,17.34,17.35,60695.0,17.2339,17.2439,17.224,17.2339,60695.0
2023-12-01 14:00:00,17.35,17.37,17.34,17.37,68588.0,17.2339,17.2538,17.224,17.2538,68588.0
2023-12-01 14:05:00,17.37,17.37,17.33,17.36,172595.0,17.2538,17.2538,17.2141,17.2439,172595.0
2023-12-01 14:10:00,17.36,17.38,17.35,17.37,53728.0,17.2439,17.2637,17.2339,17.2538,53728.0
2023-12-01 14:15:00,17.37,17.38,17.35,17.35,70192.0,17.2538,17.2637,17.2339,17.2339,70192.0
2023-12-01 14:20:00,17.36,17.36,17.35,17.36,42765.0,17.2439,17.2439,17.2339,17.2439,42765.0
2023-12-01 14:25:00,17.35,17.36,17.35,17.36,55125.0,17.2339,17.2439,17.2339,17.2439,55125.0
2023-12-01 14:30:00,17.36,17.38,17.35,17.38,67961.0,17.2439,17.2637,17.2339,17.2637,67961.0
2023-12-01 14:35:00,17.38,17.39,17.37,17.38,90410.0,17.2637,17.2737,17.2538,17.2637,90410.0
2023-12-01 14:40:00,17.38,17.38,17.36,17.38,188870.0,17.2637,17.2637,17.2439,17.2637,188870.0
2023-12-01 14:45:00,17.38,17.39,17.37,17.38,88627.0,17.2637,17.2737,17.2538,17.2637,88627.0
2023-12-01 14:50:00,17.38,17.38,17.36,17.36,77218.0,17.2637,17.2637,17.2439,17.2439,77218.0
2023-12-01 14:55:00,17.37,17.38,17.35,17.38,87426.0,17.2538,17.2637,17.2339,17.2637,87426.0
2023-12-01 15:00:00,17.38,17.39,17.37,17.39,49448.0,17.2637,17.2737,17.2538,17.2737,49448.0
2023-12-01 15:05:00,17.39,17.39,17.36,17.36,123935.0,17.2737,17.2737,17.2439,17.2439,123935.0
2023-12-01 15:10:00,17.37,17.4,17.36,17.4,82896.0,17.2538,17.2836,17.2439,17.2836,82896.0
2023-12-01 15:15:00,17.39,17.4,17.38,17.39,95999.0,17.2737,17.2836,17.2637,17.2737,95999.0
2023-12-01 15:20:00,17.39,17.4,17.38,17.39,69452.0,17.2737,17.2836,17.2637,17.2737,69452.0
2023-12-01 15:25:00,17.39,17.4,17.39,17.39,73430.0,17.2737,17.2836,17.2737,17.2737,73430.0
2023-12-01 15:30:00,17.39,17.42,17.39,17.41,232556.0,17.2737,17.3035,17.2737,17.2935,232556.0
2023-12-01 15:35:00,17.41,17.43,17.41,17.41,125743.0,17.2935,17.3134,17.2935,17.2935,125743.0
2023-12-01 15:40:00,17.41,17.44,17.4,17.41,236861.0,17.2935,17.3233,17.2836,17.2935,236861.0
2023-12-01 15:45:00,17.41,17.43,17.4,17.43,271909.0,17.2935,17.3134,17.2836,17.3134,271909.0
2023-12-01 15:50:00,17.43,17.43,17.4,17.4,371810.0,17.3134,17.3134,17.2836,17.2836,371810.0
2023-12-01 15:55:00,17.4,17.45,17.4,17.44,1349222.0,17.2836,17.3333,17.2836,17.3233,1349222.0
2023-12-04 09:30:00,17.42,17.47,17.33,17.46,385457.0,17.3035,17.3531,17.2141,17.3432,385457.0
2023-12-04 09:35:00,17.46,17.5,17.43,17.48,197780.0,17.3432,17.3829,17.3134,17.3631,197780.0
2023-12-04 09:40:00,17.48,17.49,17.42,17.45,370756.0,17.3631,17.373,17.3035,17.3333,370756.0
2023-12-04 09:45:00,17.45,17.56,17.44,17.56,171033.0,17.3333,17.4425,17.3233,17.4425,171033.0
2023-12-04 09:50:00,17.56,17.57,17.48,17.49,213629.0,17.4425,17.4525,17.3631,17.373,213629.0
2023-12-04 09:55:00,17.49,17.49,17.42,17.42,92481.0,17.373,17.373,17.3035,17.3035,92481.0
2023-12-04 10:00:00,17.43,17.46,17.41,17.45,86972.0,17.3134,17.3432,17.2935,17.3333,86972.0
2023-12-04 10:05:00,17.45,17.49,17.43,17.46,153950.0,17.3333,17.373,17.3134,17.3432,153950.0
2023-12-04 10:10:00,17.46,17.48,17.44,17.46,145272.0,17.3432,17.3631,17.3233,17.3432,145272.0
2023-12-04 10:15:00,17.46,17.46,17.43,17.45,75324.0,17.3432,17.3432,17.3134,17.3333,75324.0
2023-12-04 10:20:00,17.45,17.48,17.44,17.46,107784.0,17.3333,17.3631,17.3233,17.3432,107784.0
2023-12-04 10:25:00,17.46,17.47,17.43,17.46,87206.0,17.3432,17.3531,17.3134,17.3432,87206.0
2023-12-04 10:30:00,17.47,17.5,17.46,17.48,226952.0,17.3531,17.3829,17.3432,17.3631,226952.0
2023-12-04 10:35:00,17.49,17.55,17.49,17.55,41143.0,17.373,17.4326,17.373,17.4326,41143.0
2023-12-04 10:40:00,17.55,17.56,17.52,17.54,74056.0,17.4326,17.4425,17.4028,17.4227,74056.0
2023-12-04 10:45:00,17.55,17.58,17.54,17.57,67931.0,17.4326,17.4624,17.4227,17.4525,67931.0
2023-12-04 10:50:00,17.57,17.59,17.55,17.57,135439.0,17.4525,17.4723,17.4326,17.4525,135439.0
2023-12-04 10:55:00,17.57,17.59,17.56,17.59,163096.0,17.4525,17.4723,17.4425,17.4723,163096.0
2023-12-04 11:00:00,17.58,17.59,17.56,17.57,157851.0,17.4624,17.4723,17.4425,17.4525,157851.0
2023-12-04 11:05:00,17.57,17.57,17.53,17.55,72117.0,17.4525,17.4525,17.4127,17.4326,72117.0
2023-12-04 11:10:00,17.55,17.58,17.55,17.57,103000.0,17.4326,17.4624,17.4326,17.4525,103000.0
2023-12-04 11:15:00,17.57,17.58,17.54,17.55,79684.0,17.4525,17.4624,17.4227,17.4326,79684.0
2023-12-04 11:20:00,17.54,17.55,17.51,17.52,57418.0,17.4227,17.4326,17.3929,17.4028,57418.0
2023-12-04 11:25:00,17.52,17.53,17.51,17.53,333906.0,17.4028,17.4127,17.3929,17.4127,333906.0
2023-12-04 11:30:00,17.53,17.53,17.5,17.5,110575.0,17.4127,17.4127,17.3829,17.3829,110575.0
2023-12-04 11:35:00,17.5,17.52,17.49,17.52,70508.0,17.3829,17.4028,17.373,17.4028,70508.0
2023-12-04 11:40:00,17.52,17.53,17.51,17.52,76908.0,17.4028,17.4127,17.3929,17.4028,76908.0
2023-12-04 11:45:00,17.52,17.53,17.51,17.52,52576.0,17.4028,17.4127,17.3929,17.4028,52576.0
2023-12-04 11:50:00,17.52,17.53,17.51,17.52,84976.0,17.4028,17.4127,17.3929,17.4028,84976.0
2023-12-04 11:55:00,17.52,17.52,17.49,17.49,92459.0,17.4028,17.4028,17.373,17.373,92459.0
2023-12-04 12:00:00,17.5,17.53,17.49,17.52,131787.0,17.3829,17.4127,17.373,17.4028,131787.0
2023-12-04 12:05:00,17.53,17.53,17.52,17.53,128675.0,17.4127,17.4127,17.4028,17.4127,128675.0
2023-12-04 12:10:00,17.52,17.53,17.5,17.51,130669.0,17.4028,17.4127,17.3829,17.3929,130669.0
2023-12-04 12:15:00,17.5,17.52,17.5,17.52,163301.0,17.3829,17.4028,17.3829,17.4028,163301.0
2023-12-04 12:20:00,17.52,17.53,17.5,17.5,157444.0,17.4028,17.4127,17.3829,17.3829,157444.0
2023-12-04 12:25:00,17.51,17.53,17.49,17.53,144861.0,17.3929,17.4127,17.373,17.4127,144861.0
2023-12-04 12:30:00,17.53,17.53,17.52,17.53,157147.0,17.4127,17.4127,17.4028,17.4127,157147.0
2023-12-04 12:35:00,17.53,17.53,17.46,17.48,94602.0,17.4127,17.4127,17.3432,17.3631,94602.0
2023-12-04 12:40:00,17.48,17.49,17.45,17.46,42456.0,17.3631,17.373,17.3333,17.3432,42456.0
2023-12-04 12:45:00,17.46,17.48,17.45,17.46,64444.0,17.3432,17.3631,17.3333,17.3432,64444.0
2023-12-04 12:50:00,17.46,17.47,17.45,17.45,139372.0,17.3432,17.3531,17.3333,17.3333,139372.0
2023-12-04 12:55:00,17.45,17.46,17.42,17.45,163856.0,17.3333,17.3432,17.3035,17.3333,163856.0
2023-12-04 13:00:00,17.45,17.45,17.42,17.42,36779.0,17.3333,17.3333,17.3035,17.3035,36779.0
2023-12-04 13:05:00,17.43,17.43,17.38,17.38,199437.0,17.3134,17.3134,17.2637,17.2637,199437.0
2023-12-04 13:10:00,17.38,17.4,17.37,17.39,125650.0,17.2637,17.2836,17.2538,17.2737,125650.0
2023-12-04 13:15:00,17.39,17.4,17.37,17.39,80985.0,17.2737,17.2836,17.2538,17.2737,80985.0
2023-12-04 13:20:00,17.39,17.41,17.39,17.41,66202.0,17.2737,17.2935,17.2737,17.2935,66202.0
2023-12-04 13:25:00,17.41,17.41,17.38,17.39,33409.0,17.2935,17.2935,17.2637,17.2737,33409.0
2023-12-04 13:30:00,17.39,17.39,17.35,17.36,88308.0,17.2737,17.2737,17.2339,17.2439,88308.0
2023-12-04 13:35:00,17.35,17.37,17.35,17.37,53362.0,17.2339,17.2538,17.2339,17.2538,53362.0
2023-12-04 13:40:00,17.37,17.37,17.35,17.37,100010.0,17.2538,17.2538,17.2339,17.2538,100010.0
2023-12-04 13:45:00,17.36,17.38,17.35,17.37,740729.0,17.2439,17.2637,17.2339,17.2538,740729.0
2023-12-04 13:50:00,17.37,17.37,17.34,17.36,109368.0,17.2538,17.2538,17.224,17.2439,109368.0
2023-12-04 13:55:00,17.36,17.36,17.35,17.36,35346.0,17.2439,17.2439,17.2339,17.2439,35346.0
2023-12-04 14:00:00,17.36,17.37,17.35,17.35,75300.0,17.2439,17.2538,17.2339,17.2339,75300.0
2023-12-04 14:05:00,17.36,17.38,17.35,17.38,100233.0,17.2439,17.2637,17.2339,17.2637,100233.0
2023-12-04 14:10:00,17.38,17.38,17.35,17.36,66667.0,17.2637,17.2637,17.2339,17.2439,66667.0
2023-12-04 14:15:00,17.36,17.36,17.31,17.32,151588.0,17.2439,17.2439,17.1942,17.2041,151588.0
2023-12-04 14:20:00,17.32,17.32,17.3,17.31,152320.0,17.2041,17.2041,17.1843,17.1942,152320.0
2023-12-04 14:25:00,17.31,17.34,17.3,17.34,81222.0,17.1942,17.224,17.1843,17.224,81222.0
2023-12-04 14:30:00,17.34,17.35,17.32,17.34,171413.0,17.224,17.2339,17.2041,17.224,171413.0
2023-12-04 14:35:00,17.34,17.35,17.33,17.33,67700.0,17.224,17.2339,17.2141,17.2141,67700.0
2023-12-04 14:40:00,17.34,17.34,17.33,17.34,50065.0,17.224,17.224,17.2141,17.224,50065.0
2023-12-04 14:45:00,17.34,17.34,17.32,17.32,82236.0,17.224,17.224,17.2041,17.2041,82236.0
2023-12-04 14:50:00,17.32,17.33,17.32,17.32,47107.0,17.2041,17.2141,17.2041,17.2041,47107.0
2023-12-04 14:55:00,17.33,17.33,17.31,17.32,156569.0,17.2141,17.2141,17.1942,17.2041,156569.0
2023-12-04 15:00:00,17.32,17.34,17.31,17.34,142494.0,17.2041,17.224,17.1942,17.224,142494.0
2023-12-04 15:05:00,17.33,17.34,17.33,17.34,41816.0,17.2141,17.224,17.2141,17.224,41816.0
2023-12-04 15:10:00,17.34,17.34,17.33,17.34,47936.0,17.224,17.224,17.2141,17.224,47936.0
2023-12-04 15:15:00,17.34,17.34,17.31,17.33,164481.0,17.224,17.224,17.1942,17.2141,164481.0
2023-12-04 15:20:00,17.33,17.34,17.3,17.31,106327.0,17.2141,17.224,17.1843,17.1942,106327.0
2023-12-04 15:25:00,17.3,17.31,17.28,17.29,136046.0,17.1843,17.1942,17.1644,17.1743,136046.0
2023-12-04 15:30:00,17.3,17.31,17.26,17.27,189935.0,17.1843,17.1942,17.1445,17.1545,189935.0
2023-12-04 15:35:00,17.27,17.27,17.24,17.27,223680.0,17.1545,17.1545,17.1247,17.1545,223680.0
2023-12-04 15:40:00,17.27,17.3,17.26,17.29,154053.0,17.1545,17.1843,17.1445,17.1743,154053.0
2023-12-04 15:45:00,17.29,17.29,17.26,17.26,155388.0,17.1743,17.1743,17.1445,17.1445,155388.0
2023-12-04 15:50:00,17.27,17.3,17.26,17.28,291847.0,17.1545,17.1843,17.1445,17.1644,291847.0
2023-12-04 15:55:00,17.28,17.29,17.25,17.27,1095745.0,17.1644,17.1743,17.1346,17.1545,1095745.0
2023-12-05 09:30:00,17.26,17.29,17.19,17.19,199013.0,17.1445,17.1743,17.075,17.075,199013.0
2023-12-05 09:35:00,17.19,17.21,17.11,17.12,74880.0,17.075,17.0949,16.9955,17.0055,74880.0
2023-12-05 09:40:00,17.12,17.13,17.09,17.1,83807.0,17.0055,17.0154,16.9757,16.9856,83807.0
2023-12-05 09:45:00,17.1,17.11,17.09,17.11,91664.0,16.9856,16.9955,16.9757,16.9955,91664.0
2023-12-05 09:50:00,17.1,17.16,17.07,17.16,93489.0,16.9856,17.0452,16.9558,17.0452,93489.0
2023-12-05 09:55:00,17.15,17.15,17.09,17.12,98424.0,17.0353,17.0353,16.9757,17.0055,98424.0
2023-12-05 10:00:00,17.12,17.19,17.12,17.16,115674.0,17.0055,17.075,17.0055,17.0452,115674.0
2023-12-05 10:05:00,17.16,17.16,17.1,17.12,61966.0,17.0452,17.0452,16.9856,17.0055,61966.0
2023-12-05 10:10:00,17.12,17.14,17.1,17.11,232289.0,17.0055,17.0253,16.9856,16.9955,232289.0
2023-12-05 10:15:00,17.11,17.11,17.06,17.06,106431.0,16.9955,16.9955,16.9459,16.9459,106431.0
2023-12-05 10:20:00,17.06,17.08,17.04,17.07,161792.0,16.9459,16.9657,16.926,16.9558,161792.0
2023-12-05 10:25:00,17.08,17.11,17.05,17.11,127197.0,16.9657,16.9955,16.9359,16.9955,127197.0
2023-12-05 10:30:00,17.12,17.15,17.06,17.07,118406.0,17.0055,17.0353,16.9459,16.9558,118406.0
2023-12-05 10:35:00,17.06,17.09,17.05,17.09,54051.0,16.9459,16.9757,16.9359,16.9757,54051.0
2023-12-05 10:40:00,17.09,17.13,17.09,17.11,103060.0,16.9757,17.0154,16.9757,16.9955,103060.0
2023-12-05 10:45:00,17.11,17.12,17.09,17.11,109805.0,16.9955,17.0055,16.9757,16.9955,109805.0
2023-12-05 10:50:00,17.11,17.11,17.07,17.11,57828.0,16.9955,16.9955,16.9558,16.9955,57828.0
2023-12-05 10:55:00,17.1,17.12,17.1,17.12,72031.0,16.9856,17.0055,16.9856,17.0055,72031.0
2023-12-05 11:00:00,17.12,17.12,17.07,17.1,57599.0,17.0055,17.0055,16.9558,16.9856,57599.0
2023-12-05 11:05:00,17.1,17.12,17.08,17.11,54778.0,16.9856,17.0055,16.9657,16.9955,54778.0
2023-12-05 11:10:00,17.12,17.12,17.09,17.12,172740.0,17.0055,17.0055,16.9757,17.0055,172740.0
2023-12-05 11:15:00,17.12,17.15,17.11,17.13,135467.0,17.0055,17.0353,16.9955,17.0154,135467.0
2023-12-05 11:20:00,17.13,17.15,17.12,17.14,91703.0,17.0154,17.0353,17.0055,17.0253,91703.0
2023-12-05 11:25:00,17.15,17.18,17.14,17.18,98015.0,17.0353,17.0651,17.0253,17.0651,98015.0
2023-12-05 11:30:00,17.18,17.2,17.17,17.18,101950.0,17.0651,17.0849,17.0551,17.0651,101950.0
2023-12-05 11:35:00,17.18,17.2,17.17,17.2,36209.0,17.0651,17.0849,17.0551,17.0849,36209.0
2023-12-05 11:40:00,17.19,17.2,17.15,17.17,85854.0,17.075,17.0849,17.0353,17.0551,85854.0
2023-12-05 11:45:00,17.17,17.2,17.16,17.19,50188.0,17.0551,17.0849,17.0452,17.075,50188.0
2023-12-05 11:50:00,17.19,17.2,17.17,17.18,79692.0,17.075,17.0849,17.0551,17.0651,79692.0
2023-12-05 11:55:00,17.18,17.19,17.17,17.19,87228.0,17.0651,17.075,17.0551,17.075,87228.0
2023-12-05 12:00:00,17.18,17.19,17.17,17.18,44107.0,17.0651,17.075,17.0551,17.0651,44107.0
2023-12-05 12:05:00,17.18,17.19,17.17,17.19,51948.0,17.0651,17.075,17.0551,17.075,51948.0
2023-12-05 12:10:00,17.19,17.22,17.18,17.21,297903.0,17.075,17.1048,17.0651,17.0949,297903.0
2023-12-05 12:15:00,17.21,17.22,17.19,17.21,145543.0,17.0949,17.1048,17.075,17.0949,145543.0
2023-12-05 12:20:00,17.21,17.23,17.2,17.23,92972.0,17.0949,17.1147,17.0849,17.1147,92972.0
2023-12-05 12:25:00,17.23,17.24,17.23,17.23,60901.0,17.1147,17.1247,17.1147,17.1147,60901.0
2023-12-05 12:30:00,17.24,17.24,17.22,17.23,44228.0,17.1247,17.1247,17.1048,17.1147,44228.0
2023-12-05 12:35:00,17.23,17.23,17.21,17.21,54229.0,17.1147,17.1147,17.0949,17.0949,54229.0
2023-12-05 12:40:00,17.22,17.22,17.2,17.21,48416.0,17.1048,17.1048,17.0849,17.0949,48416.0
2023-12-05 12:45:00,17.2,17.23,17.2,17.23,40881.0,17.0849,17.1147,17.0849,17.1147,40881.0
2023-12-05 12:50:00,17.23,17.23,17.21,17.23,92065.0,17.1147,17.1147,17.0949,17.1147,92065.0
2023-12-05 12:55:00,17.22,17.25,17.21,17.24,134114.0,17.1048,17.1346,17.0949,17.1247,134114.0
2023-12-05 13:00:00,17.23,17.25,17.23,17.25,39236.0,17.1147,17.1346,17.1147,17.1346,39236.0
2023-12-05 13:05:00,17.25,17.25,17.24,17.25,23359.0,17.1346,17.1346,17.1247,17.1346,23359.0
2023-12-05 13:10:00,17.24,17.26,17.24,17.26,56152.0,17.1247,17.1445,17.1247,17.1445,56152.0
2023-12-05 13:15:00,17.26,17.28,17.24,17.25,137483.0,17.1445,17.1644,17.1247,17.1346,137483.0
2023-12-05 13:20:00,17.25,17.25,17.23,17.23,25197.0,17.1346,17.1346,17.1147,17.1147,25197.0
2023-12-05 13:25:00,17.23,17.24,17.23,17.23,97709.0,17.1147,17.1247,17.1147,17.1147,97709.0
2023-12-05 13:30:00,17.23,17.24,17.13,17.2,3646592.0,17.1147,17.1247,17.0154,17.0849,3646592.0
2023-12-05 13:35:00,17.2,17.2,17.14,17.16,233652.0,17.0849,17.0849,17.0253,17.0452,233652.0
2023-12-05 13:40:00,17.15,17.16,17.13,17.16,693725.0,17.0353,17.0452,17.0154,17.0452,693725.0
2023-12-05 13:45:00,17.16,17.17,17.15,17.17,159082.0,17.0452,17.0551,17.0353,17.0551,159082.0
2023-12-05 13:50:00,17.17,17.18,17.16,17.18,59922.0,17.0551,17.0651,17.0452,17.0651,59922.0
2023-12-05 13:55:00,17.18,17.18,17.16,17.16,57760.0,17.0651,17.0651,17.0452,17.0452,57760.0
2023-12-05 14:00:00,17.16,17.17,17.15,17.16,48557.0,17.0452,17.0551,17.0353,17.0452,48557.0
2023-12-05 14:05:00,17.16,17.16,17.11,17.12,141968.0,17.0452,17.0452,16.9955,17.0055,141968.0
2023-12-05 14:10:00,17.12,17.13,17.1,17.11,393536.0,17.0055,17.0154,16.9856,16.9955,393536.0
2023-12-05 14:15:00,17.11,17.16,17.1,17.16,93222.0,16.9955,17.0452,16.9856,17.0452,93222.0
2023-12-05 14:20:00,17.16,17.16,17.14,17.16,86860.0,17.0452,17.0452,17.0253,17.0452,86860.0
2023-12-05 14:25:00,17.16,17.16,17.15,17.16,30186.0,17.0452,17.0452,17.0353,17.0452,30186.0
2023-12-05 14:30:00,17.16,17.16,17.11,17.12,164587.0,17.0452,17.0452,16.9955,17.0055,164587.0
2023-12-05 14:35:00,17.13,17.14,17.08,17.09,98259.0,17.0154,17.0253,16.9657,16.9757,98259.0
2023-12-05 14:40:00,17.08,17.09,17.07,17.07,119115.0,16.9657,16.9757,16.9558,16.9558,119115.0
2023-12-05 14:45:00,17.07,17.1,17.07,17.09,99745.0,16.9558,16.9856,16.9558,16.9757,99745.0
2023-12-05 14:50:00,17.09,17.09,17.08,17.09,25038.0,16.9757,16.9757,16.9657,16.9757,25038.0
2023-12-05 14:55:00,17.09,17.1,17.07,17.07,135602.0,16.9757,16.9856,16.9558,16.9558,135602.0
2023-12-05 15:00:00,17.07,17.08,17.06,17.07,138438.0,16.9558,16.9657,16.9459,16.9558,138438.0
2023-12-05 15:05:00,17.07,17.1,17.06,17.1,77700.0,16.9558,16.9856,16.9459,16.9856,77700.0
2023-12-05 15:10:00,17.1,17.1,17.08,17.09,162650.0,16.9856,16.9856,16.9657,16.9757,162650.0
2023-12-05 15:15:00,17.09,17.09,17.07,17.09,102208.0,16.9757,16.9757,16.9558,16.9757,102208.0
2023-12-05 15:20:00,17.09,17.1,17.08,17.1,78203.0,16.9757,16.9856,16.9657,16.9856,78203.0
2023-12-05 15:25:00,17.1,17.1,17.09,17.1,53982.0,16.9856,16.9856,16.9757,16.9856,53982.0
2023-12-05 15:30:00,17.1,17.12,17.09,17.12,216143.0,16.9856,17.0055,16.9757,17.0055,216143.0
2023-12-05 15:35:00,17.11,17.12,17.11,17.12,52174.0,16.9955,17.0055,16.9955,17.0055,52174.0
2023-12-05 15:40:00,17.12,17.13,17.11,17.13,169496.0,17.0055,17.0154,16.9955,17.0154,169496.0
2023-12-05 15:45:00,17.13,17.13,17.11,17.12,269575.0,17.0154,17.0154,16.9955,17.0055,269575.0
2023-12-05 15:50:00,17.12,17.12,17.07,17.07,412913.0,17.0055,17.0055,16.9558,16.9558,412913.0
2023-12-05 15:55:00,17.07,17.08,17.03,17.06,1715662.0,16.9558,16.9657,16.9161,16.9459,1715662.0
2023-12-06 09:30:00,17.15,17.22,17.15,17.21,84896.0,17.0353,17.1048,17.0353,17.0949,84896.0
2023-12-06 09:35:00,17.21,17.25,17.18,17.25,87105.0,17.0949,17.1346,17.0651,17.1346,87105.0
2023-12-06 09:40:00,17.24,17.24,17.18,17.19,73771.0,17.1247,17.1247,17.0651,17.075,73771.0
2023-12-06 09:45:00,17.19,17.21,17.16,17.21,85569.0,17.075,17.0949,17.0452,17.0949,85569.0
2023-12-06 09:50:00,17.21,17.21,17.14,17.17,100812.0,17.0949,17.0949,17.0253,17.0551,100812.0
2023-12-06 09:55:00,17.18,17.19,17.11,17.12,46263.0,17.0651,17.075,16.9955,17.0055,46263.0
2023-12-06 10:00:00,17.12,17.13,17.07,17.09,178931.0,17.0055,17.0154,16.9558,16.9757,178931.0
2023-12-06 10:05:00,17.09,17.11,17.08,17.1,60684.0,16.9757,16.9955,16.9657,16.9856,60684.0
2023-12-06 10:10:00,17.11,17.11,17.07,17.1,65847.0,16.9955,16.9955,16.9558,16.9856,65847.0
2023-12-06 10:15:00,17.11,17.14,17.11,17.14,106500.0,16.9955,17.0253,16.9955,17.0253,106500.0
2023-12-06 10:20:00,17.14,17.15,17.11,17.14,86434.0,17.0253,17.0353,16.9955,17.0253,86434.0
2023-12-06 10:25:00,17.14,17.16,17.13,17.14,64816.0,17.0253,17.0452,17.0154,17.0253,64816.0
2023-12-06 10:30:00,17.14,17.17,17.14,17.14,71421.0,17.0253,17.0551,17.0253,17.0253,71421.0
2023-12-06 10:35:00,17.14,17.16,17.13,17.15,90423.0,17.0253,17.0452,17.0154,17.0353,90423.0
2023-12-06 10:40:00,17.15,17.18,17.15,17.16,41686.0,17.0353,17.0651,17.0353,17.0452,41686.0
2023-12-06 10:45:00,17.16,17.19,17.15,17.19,75058.0,17.0452,17.075,17.0353,17.075,75058.0
2023-12-06 10:50:00,17.19,17.2,17.18,17.18,54267.0,17.075,17.0849,17.0651,17.0651,54267.0
2023-12-06 10:55:00,17.19,17.19,17.15,17.16,283287.0,17.075,17.075,17.0353,17.0452,283287.0
2023-12-06 11:00:00,17.16,17.19,17.15,17.19,35927.0,17.0452,17.075,17.0353,17.075,35927.0
2023-12-06 11:05:00,17.19,17.2,17.16,17.17,85175.0,17.075,17.0849,17.0452,17.0551,85175.0
2023-12-06 11:10:00,17.17,17.19,17.17,17.19,80663.0,17.0551,17.075,17.0551,17.075,80663.0
2023-12-06 11:15:00,17.18,17.2,17.17,17.19,96747.0,17.0651,17.0849,17.0551,17.075,96747.0
2023-12-06 11:20:00,17.19,17.2,17.16,17.18,53499.0,17.075,17.0849,17.0452,17.0651,53499.0
2023-12-06 11:25:00,17.17,17.19,17.17,17.18,32017.0,17.0551,17.075,17.0551,17.0651,32017.0
2023-12-06 11:30:00,17.18,17.18,17.14,17.18,117547.0,17.0651,17.0651,17.0253,17.0651,117547.0
2023-12-06 11:35:00,17.18,17.19,17.17,17.19,55802.0,17.0651,17.075,17.0551,17.075,55802.0
2023-12-06 11:40:00,17.19,17.19,17.16,17.16,40838.0,17.075,17.075,17.0452,17.0452,40838.0
2023-12-06 11:45:00,17.16,17.17,17.15,17.15,69374.0,17.0452,17.0551,17.0353,17.0353,69374.0
2023-12-06 11:50:00,17.15,17.15,17.13,17.13,18748.0,17.0353,17.0353,17.0154,17.0154,18748.0
2023-12-06 11:55:00,17.14,17.14,17.11,17.12,54066.0,17.0253,17.0253,16.9955,17.0055,54066.0
2023-12-06 12:00:00,17.11,17.12,17.1,17.11,75681.0,16.9955,17.0055,16.9856,16.9955,75681.0
2023-12-06 12:05:00,17.11,17.13,17.1,17.13,64272.0,16.9955,17.0154,16.9856,17.0154,64272.0
2023-12-06 12:10:00,17.13,17.14,17.11,17.12,180207.0,17.0154,17.0253,16.9955,17.0055,180207.0
2023-12-06 12:15:00,17.11,17.12,17.11,17.12,14239.0,16.9955,17.0055,16.9955,17.0055,14239.0
2023-12-06 12:20:00,17.11,17.12,17.11,17.11,90150.0,16.9955,17.0055,16.9955,16.9955,90150.0
2023-12-06 12:25:00,17.12,17.14,17.11,17.13,54829.0,17.0055,17.0253,16.9955,17.0154,54829.0
2023-12-06 12:30:00,17.14,17.15,17.13,17.14,37005.0,17.0253,17.0353,17.0154,17.0253,37005.0
2023-12-06 12:35:00,17.15,17.17,17.14,17.14,190218.0,17.0353,17.0551,17.0253,17.0253,190218.0
2023-12-06 12:40:00,17.14,17.16,17.14,17.16,49096.0,17.0253,17.0452,17.0253,17.0452,49096.0
2023-12-06 12:45:00,17.16,17.18,17.14,17.17,76650.0,17.0452,17.0651,17.0253,17.0551,76650.0
2023-12-06 12:50:00,17.17,17.2,17.16,17.2,119110.0,17.0551,17.0849,17.0452,17.0849,119110.0
2023-12-06 12:55:00,17.2,17.21,17.19,17.2,130819.0,17.0849,17.0949,17.075,17.0849,130819.0
2023-12-06 13:00:00,17.2,17.21,17.19,17.2,52129.0,17.0849,17.0949,17.075,17.0849,52129.0
2023-12-06 13:05:00,17.21,17.21,17.18,17.19,56082.0,17.0949,17.0949,17.0651,17.075,56082.0
2023-12-06 13:10:00,17.18,17.19,17.17,17.17,27080.0,17.0651,17.075,17.0551,17.0551,27080.0
2023-12-06 13:15:00,17.17,17.18,17.15,17.16,59256.0,17.0551,17.0651,17.0353,17.0452,59256.0
2023-12-06 13:20:00,17.17,17.19,17.16,17.19,30370.0,17.0551,17.075,17.0452,17.075,30370.0
2023-12-06 13:25:00,17.19,17.21,17.18,17.21,31838.0,17.075,17.0949,17.0651,17.0949,31838.0
2023-12-06 13:30:00,17.21,17.22,17.2,17.21,31552.0,17.0949,17.1048,17.0849,17.0949,31552.0
2023-12-06 13:35:00,17.21,17.22,17.2,17.21,61486.0,17.0949,17.1048,17.0849,17.0949,61486.0
2023-12-06 13:40:00,17.22,17.22,17.2,17.21,28528.0,17.1048,17.1048,17.0849,17.0949,28528.0
2023-12-06 13:45:00,17.21,17.22,17.2,17.21,29845.0,17.0949,17.1048,17.0849,17.0949,29845.0
2023-12-06 13:50:00,17.21,17.23,17.21,17.22,15558.0,17.0949,17.1147,17.0949,17.1048,15558.0
2023-12-06 13:55:00,17.23,17.23,17.22,17.23,17581.0,17.1147,17.1147,17.1048,17.1147,17581.0
2023-12-06 14:00:00,17.23,17.24,17.22,17.23,31612.0,17.1147,17.1247,17.1048,17.1147,31612.0
2023-12-06 14:05:00,17.23,17.25,17.23,17.25,20379.0,17.1147,17.1346,17.1147,17.1346,20379.0
2023-12-06 14:10:00,17.24,17.25,17.23,17.24,30394.0,17.1247,17.1346,17.1147,17.1247,30394.0
2023-12-06 14:15:00,17.23,17.24,17.23,17.24,15051.0,17.1147,17.1247,17.1147,17.1247,15051.0
2023-12-06 14:20:00,17.23,17.26,17.23,17.25,158695.0,17.1147,17.1445,17.1147,17.1346,158695.0
2023-12-06 14:25:00,17.25,17.25,17.23,17.23,58421.0,17.1346,17.1346,17.1147,17.1147,58421.0
2023-12-06 14:30:00,17.24,17.24,17.22,17.23,25507.0,17.1247,17.1247,17.1048,17.1147,25507.0
2023-12-06 14:35:00,17.23,17.23,17.22,17.23,37523.0,17.1147,17.1147,17.1048,17.1147,37523.0
2023-12-06 14:40:00,17.23,17.23,17.22,17.23,29541.0,17.1147,17.1147,17.1048,17.1147,29541.0
2023-12-06 14:45:00,17.23,17.23,17.21,17.23,52715.0,17.1147,17.1147,17.0949,17.1147,52715.0
2023-12-06 14:50:00,17.23,17.23,17.21,17.21,79673.0,17.1147,17.1147,17.0949,17.0949,79673.0
2023-12-06 14:55:00,17.21,17.22,17.21,17.21,16187.0,17.0949,17.1048,17.0949,17.0949,16187.0
2023-12-06 15:00:00,17.21,17.22,17.2,17.21,42219.0,17.0949,17.1048,17.0849,17.0949,42219.0
2023-12-06 15:05:00,17.21,17.21,17.2,17.21,17551.0,17.0949,17.0949,17.0849,17.0949,17551.0
2023-12-06 15:10:00,17.21,17.21,17.2,17.21,52416.0,17.0949,17.0949,17.0849,17.0949,52416.0
2023-12-06 15:15:00,17.21,17.22,17.2,17.2,95678.0,17.0949,17.1048,17.0849,17.0849,95678.0
2023-12-06 15:20:00,17.2,17.21,17.18,17.2,98762.0,17.0849,17.0949,17.0651,17.0849,98762.0
2023-12-06 15:25:00,17.2,17.21,17.19,17.21,53030.0,17.0849,17.0949,17.075,17.0949,53030.0
2023-12-06 15:30:00,17.2,17.2,17.19,17.2,59601.0,17.0849,17.0849,17.075,17.0849,59601.0
2023-12-06 15:35:00,17.2,17.21,17.18,17.21,128895.0,17.0849,17.0949,17.0651,17.0949,128895.0
2023-12-06 15:40:00,17.21,17.24,17.2,17.23,115669.0,17.0949,17.1247,17.0849,17.1147,115669.0
2023-12-06 15:45:00,17.23,17.24,17.22,17.23,130994.0,17.1147,17.1247,17.1048,17.1147,130994.0
2023-12-06 15:50:00,17.22,17.24,17.22,17.23,267143.0,17.1048,17.1247,17.1048,17.1147,267143.0
2023-12-06 15:55:00,17.23,17.25,17.22,17.25,339585.0,17.1147,17.1346,17.1048,17.1346,339585.0
2023-12-07 09:30:00,17.24,17.26,17.17,17.18,115461.0,17.1247,17.1445,17.0551,17.0651,115461.0
2023-12-07 09:35:00,17.18,17.35,17.18,17.34,180663.0,17.0651,17.2339,17.0651,17.224,180663.0
2023-12-07 09:40:00,17.34,17.34,17.28,17.28,64394.0,17.224,17.224,17.1644,17.1644,64394.0
2023-12-07 09:45:00,17.29,17.32,17.26,17.32,246689.0,17.1743,17.2041,17.1445,17.2041,246689.0
2023-12-07 09:50:00,17.32,17.33,17.26,17.3,84314.0,17.2041,17.2141,17.1445,17.1843,84314.0
2023-12-07 09:55:00,17.3,17.31,17.29,17.3,121150.0,17.1843,17.1942,17.1743,17.1843,121150.0
2023-12-07 10:00:00,17.3,17.31,17.21,17.26,157509.0,17.1843,17.1942,17.0949,17.1445,157509.0
2023-12-07 10:05:00,17.26,17.3,17.25,17.28,100728.0,17.1445,17.1843,17.1346,17.1644,100728.0
2023-12-07 10:10:00,17.28,17.31,17.27,17.3,36747.0,17.1644,17.1942,17.1545,17.1843,36747.0
2023-12-07 10:15:00,17.3,17.33,17.28,17.29,80110.0,17.1843,17.2141,17.1644,17.1743,80110.0
2023-12-07 10:20:00,17.29,17.29,17.28,17.28,14105.0,17.1743,17.1743,17.1644,17.1644,14105.0
2023-12-07 10:25:00,17.29,17.29,17.27,17.28,35023.0,17.1743,17.1743,17.1545,17.1644,35023.0
2023-12-07 10:30:00,17.29,17.3,17.24,17.25,71987.0,17.1743,17.1843,17.1247,17.1346,71987.0
2023-12-07 10:35:00,17.25,17.27,17.22,17.22,176486.0,17.1346,17.1545,17.1048,17.1048,176486.0
2023-12-07 10:40:00,17.22,17.23,17.21,17.23,227628.0,17.1048,17.1147,17.0949,17.1147,227628.0
2023-12-07 10:45:00,17.23,17.3,17.22,17.3,69709.0,17.1147,17.1843,17.1048,17.1843,69709.0
2023-12-07 10:50:00,17.29,17.3,17.28,17.29,61812.0,17.1743,17.1843,17.1644,17.1743,61812.0
2023-12-07 10:55:00,17.28,17.29,17.27,17.29,19606.0,17.1644,17.1743,17.1545,17.1743,19606.0
2023-12-07 11:00:00,17.28,17.29,17.26,17.28,27579.0,17.1644,17.1743,17.1445,17.1644,27579.0
2023-12-07 11:05:00,17.28,17.29,17.25,17.28,215620.0,17.1644,17.1743,17.1346,17.1644,215620.0
2023-12-07 11:10:00,17.29,17.29,17.24,17.25,176611.0,17.1743,17.1743,17.1247,17.1346,176611.0
2023-12-07 11:15:00,17.24,17.25,17.22,17.25,87094.0,17.1247,17.1346,17.1048,17.1346,87094.0
2023-12-07 11:20:00,17.25,17.27,17.23,17.26,213638.0,17.1346,17.1545,17.1147,17.1445,213638.0
2023-12-07 11:25:00,17.27,17.27,17.24,17.25,45502.0,17.1545,17.1545,17.1247,17.1346,45502.0
2023-12-07 11:30:00,17.24,17.25,17.22,17.23,47519.0,17.1247,17.1346,17.1048,17.1147,47519.0
2023-12-07 11:35:00,17.23,17.24,17.22,17.23,27676.0,17.1147,17.1247,17.1048,17.1147,27676.0
2023-12-07 11:40:00,17.23,17.24,17.22,17.23,31663.0,17.1147,17.1247,17.1048,17.1147,31663.0
2023-12-07 11:45:00,17.23,17.25,17.23,17.25,35941.0,17.1147,17.1346,17.1147,17.1346,35941.0
2023-12-07 11:50:00,17.25,17.25,17.22,17.23,21382.0,17.1346,17.1346,17.1048,17.1147,21382.0
2023-12-07 11:55:00,17.23,17.25,17.23,17.25,18904.0,17.1147,17.1346,17.1147,17.1346,18904.0
2023-12-07 12:00:00,17.25,17.25,17.23,17.23,24384.0,17.1346,17.1346,17.1147,17.1147,24384.0
2023-12-07 12:05:00,17.24,17.24,17.23,17.23,18535.0,17.1247,17.1247,17.1147,17.1147,18535.0
2023-12-07 12:10:00,17.23,17.24,17.23,17.23,34356.0,17.1147,17.1247,17.1147,17.1147,34356.0
2023-12-07 12:15:00,17.23,17.26,17.23,17.25,193126.0,17.1147,17.1445,17.1147,17.1346,193126.0
2023-12-07 12:20:00,17.24,17.25,17.21,17.21,62390.0,17.1247,17.1346,17.0949,17.0949,62390.0
2023-12-07 12:25:00,17.21,17.22,17.2,17.21,16372.0,17.0949,17.1048,17.0849,17.0949,16372.0
2023-12-07 12:30:00,17.22,17.24,17.21,17.24,21953.0,17.1048,17.1247,17.0949,17.1247,21953.0
2023-12-07 12:35:00,17.23,17.24,17.22,17.22,18474.0,17.1147,17.1247,17.1048,17.1048,18474.0
2023-12-07 12:40:00,17.23,17.23,17.22,17.23,14087.0,17.1147,17.1147,17.1048,17.1147,14087.0
2023-12-07 12:45:00,17.22,17.24,17.22,17.23,27404.0,17.1048,17.1247,17.1048,17.1147,27404.0
2023-12-07 12:50:00,17.23,17.24,17.23,17.23,11349.0,17.1147,17.1247,17.1147,17.1147,11349.0
2023-12-07 12:55:00,17.24,17.24,17.23,17.23,11217.0,17.1247,17.1247,17.1147,17.1147,11217.0
2023-12-07 13:00:00,17.23,17.24,17.21,17.21,29221.0,17.1147,17.1247,17.0949,17.0949,29221.0
2023-12-07 13:05:00,17.21,17.22,17.21,17.21,18519.0,17.0949,17.1048,17.0949,17.0949,18519.0
2023-12-07 13:10:00,17.21,17.22,17.21,17.21,13587.0,17.0949,17.1048,17.0949,17.0949,13587.0
2023-12-07 13:15:00,17.21,17.23,17.2,17.23,48641.0,17.0949,17.1147,17.0849,17.1147,48641.0
2023-12-07 13:20:00,17.23,17.24,17.22,17.23,43671.0,17.1147,17.1247,17.1048,17.1147,43671.0
2023-12-07 13:25:00,17.23,17.24,17.22,17.23,18340.0,17.1147,17.1247,17.1048,17.1147,18340.0
2023-12-07 13:30:00,17.23,17.25,17.23,17.25,32381.0,17.1147,17.1346,17.1147,17.1346,32381.0
2023-12-07 13:35:00,17.25,17.25,17.24,17.25,13429.0,17.1346,17.1346,17.1247,17.1346,13429.0
2023-12-07 13:40:00,17.25,17.27,17.24,17.27,62671.0,17.1346,17.1545,17.1247,17.1545,62671.0
2023-12-07 13:45:00,17.27,17.28,17.26,17.28,18093.0,17.1545,17.1644,17.1445,17.1644,18093.0
2023-12-07 13:50:00,17.28,17.28,17.26,17.27,35650.0,17.1644,17.1644,17.1445,17.1545,35650.0
2023-12-07 13:55:00,17.27,17.27,17.24,17.26,131006.0,17.1545,17.1545,17.1247,17.1445,131006.0
2023-12-07 14:00:00,17.26,17.26,17.25,17.26,23736.0,17.1445,17.1445,17.1346,17.1445,23736.0
2023-12-07 14:05:00,17.26,17.28,17.25,17.28,35463.0,17.1445,17.1644,17.1346,17.1644,35463.0
2023-12-07 14:10:00,17.28,17.29,17.27,17.28,22001.0,17.1644,17.1743,17.1545,17.1644,22001.0
2023-12-07 14:15:00,17.29,17.3,17.27,17.3,95821.0,17.1743,17.1843,17.1545,17.1843,95821.0
2023-12-07 14:20:00,17.3,17.32,17.29,17.32,385986.0,17.1843,17.2041,17.1743,17.2041,385986.0
2023-12-07 14:25:00,17.32,17.35,17.3,17.35,109276.0,17.2041,17.2339,17.1843,17.2339,109276.0
2023-12-07 14:30:00,17.35,17.35,17.32,17.32,56066.0,17.2339,17.2339,17.2041,17.2041,56066.0
2023-12-07 14:35:00,17.32,17.34,17.31,17.34,68713.0,17.2041,17.224,17.1942,17.224,68713.0
2023-12-07 14:40:00,17.33,17.35,17.33,17.34,65852.0,17.2141,17.2339,17.2141,17.224,65852.0
2023-12-07 14:45:00,17.34,17.35,17.32,17.32,232747.0,17.224,17.2339,17.2041,17.2041,232747.0
2023-12-07 14:50:00,17.32,17.33,17.29,17.3,95506.0,17.2041,17.2141,17.1743,17.1843,95506.0
2023-12-07 14:55:00,17.29,17.31,17.29,17.3,40604.0,17.1743,17.1942,17.1743,17.1843,40604.0
2023-12-07 15:00:00,17.3,17.32,17.29,17.32,86631.0,17.1843,17.2041,17.1743,17.2041,86631.0
2023-12-07 15:05:00,17.32,17.32,17.31,17.32,42297.0,17.2041,17.2041,17.1942,17.2041,42297.0
2023-12-07 15:10:00,17.32,17.35,17.31,17.35,118119.0,17.2041,17.2339,17.1942,17.2339,118119.0
2023-12-07 15:15:00,17.35,17.37,17.34,17.36,141246.0,17.2339,17.2538,17.224,17.2439,141246.0
2023-12-07 15:20:00,17.36,17.37,17.35,17.37,132925.0,17.2439,17.2538,17.2339,17.2538,132925.0
2023-12-07 15:25:00,17.37,17.37,17.34,17.34,154211.0,17.2538,17.2538,17.224,17.224,154211.0
2023-12-07 15:30:00,17.34,17.36,17.33,17.34,159866.0,17.224,17.2439,17.2141,17.224,159866.0
2023-12-07 15:35:00,17.34,17.35,17.32,17.32,161645.0,17.224,17.2339,17.2041,17.2041,161645.0
2023-12-07 15:40:00,17.33,17.33,17.31,17.32,107188.0,17.2141,17.2141,17.1942,17.2041,107188.0
2023-12-07 15:45:00,17.32,17.33,17.31,17.32,221604.0,17.2041,17.2141,17.1942,17.2041,221604.0
2023-12-07 15:50:00,17.31,17.34,17.29,17.33,674088.0,17.1942,17.224,17.1743,17.2141,674088.0
2023-12-07 15:55:00,17.32,17.38,17.32,17.36,1027316.0,17.2041,17.2637,17.2041,17.2439,1027316.0
2023-12-08 09:30:00,17.37,17.39,17.28,17.35,91956.0,17.2538,17.2737,17.1644,17.2339,91956.0
2023-12-08 09:35:00,17.36,17.37,17.32,17.32,62227.0,17.2439,17.2538,17.2041,17.2041,62227.0
2023-12-08 09:40:00,17.32,17.37,17.32,17.35,55626.0,17.2041,17.2538,17.2041,17.2339,55626.0
2023-12-08 09:45:00,17.34,17.35,17.3,17.31,46131.0,17.224,17.2339,17.1843,17.1942,46131.0
2023-12-08 09:50:00,17.31,17.34,17.31,17.32,155442.0,17.1942,17.224,17.1942,17.2041,155442.0
2023-12-08 09:55:00,17.32,17.34,17.3,17.3,208948.0,17.2041,17.224,17.1843,17.1843,208948.0
2023-12-08 10:00:00,17.3,17.34,17.26,17.28,120764.0,17.1843,17.224,17.1445,17.1644,120764.0
2023-12-08 10:05:00,17.27,17.28,17.25,17.26,94908.0,17.1545,17.1644,17.1346,17.1445,94908.0
2023-12-08 10:10:00,17.27,17.3,17.26,17.3,36116.0,17.1545,17.1843,17.1445,17.1843,36116.0
2023-12-08 10:15:00,17.3,17.33,17.29,17.3,55175.0,17.1843,17.2141,17.1743,17.1843,55175.0
2023-12-08 10:20:00,17.3,17.32,17.29,17.29,69213.0,17.1843,17.2041,17.1743,17.1743,69213.0
2023-12-08 10:25:00,17.29,17.31,17.27,17.27,50432.0,17.1743,17.1942,17.1545,17.1545,50432.0
2023-12-08 10:30:00,17.28,17.28,17.24,17.25,41476.0,17.1644,17.1644,17.1247,17.1346,41476.0
2023-12-08 10:35:00,17.25,17.25,17.21,17.22,75060.0,17.1346,17.1346,17.0949,17.1048,75060.0
2023-12-08 10:40:00,17.21,17.26,17.21,17.25,90141.0,17.0949,17.1445,17.0949,17.1346,90141.0
2023-12-08 10:45:00,17.25,17.25,17.21,17.21,37576.0,17.1346,17.1346,17.0949,17.0949,37576.0
2023-12-08 10:50:00,17.21,17.25,17.21,17.25,43576.0,17.0949,17.1346,17.0949,17.1346,43576.0
2023-12-08 10:55:00,17.25,17.26,17.24,17.26,28872.0,17.1346,17.1445,17.1247,17.1445,28872.0
2023-12-08 11:00:00,17.26,17.28,17.25,17.27,63370.0,17.1445,17.1644,17.1346,17.1545,63370.0
2023-12-08 11:05:00,17.28,17.28,17.25,17.27,43525.0,17.1644,17.1644,17.1346,17.1545,43525.0
2023-12-08 11:10:00,17.27,17.28,17.26,17.28,15870.0,17.1545,17.1644,17.1445,17.1644,15870.0
2023-12-08 11:15:00,17.27,17.28,17.25,17.27,70968.0,17.1545,17.1644,17.1346,17.1545,70968.0
2023-12-08 11:20:00,17.27,17.27,17.26,17.26,26916.0,17.1545,17.1545,17.1445,17.1445,26916.0
2023-12-08 11:25:00,17.27,17.27,17.24,17.27,46802.0,17.1545,17.1545,17.1247,17.1545,46802.0
2023-12-08 11:30:00,17.27,17.28,17.25,17.26,41133.0,17.1545,17.1644,17.1346,17.1445,41133.0
2023-12-08 11:35:00,17.26,17.28,17.25,17.27,24757.0,17.1445,17.1644,17.1346,17.1545,24757.0
2023-12-08 11:40:00,17.27,17.27,17.25,17.26,30517.0,17.1545,17.1545,17.1346,17.1445,30517.0
2023-12-08 11:45:00,17.26,17.27,17.26,17.27,15107.0,17.1445,17.1545,17.1445,17.1545,15107.0
2023-12-08 11:50:00,17.26,17.28,17.26,17.28,25103.0,17.1445,17.1644,17.1445,17.1644,25103.0
2023-12-08 11:55:00,17.28,17.28,17.27,17.28,11984.0,17.1644,17.1644,17.1545,17.1644,11984.0
2023-12-08 12:00:00,17.28,17.28,17.26,17.27,13728.0,17.1644,17.1644,17.1445,17.1545,13728.0
2023-12-08 12:05:00,17.27,17.28,17.26,17.28,23004.0,17.1545,17.1644,17.1445,17.1644,23004.0
2023-12-08 12:10:00,17.28,17.29,17.27,17.29,45277.0,17.1644,17.1743,17.1545,17.1743,45277.0
2023-12-08 12:15:00,17.28,17.31,17.28,17.3,87458.0,17.1644,17.1942,17.1644,17.1843,87458.0
2023-12-08 12:20:00,17.3,17.32,17.29,17.32,53154.0,17.1843,17.2041,17.1743,17.2041,53154.0
2023-12-08 12:25:00,17.31,17.33,17.3,17.32,45504.0,17.1942,17.2141,17.1843,17.2041,45504.0
2023-12-08 12:30:00,17.32,17.34,17.32,17.34,33616.0,17.2041,17.224,17.2041,17.224,33616.0
2023-12-08 12:35:00,17.34,17.34,17.33,17.34,43756.0,17.224,17.224,17.2141,17.224,43756.0
2023-12-08 12:40:00,17.34,17.34,17.32,17.32,61899.0,17.224,17.224,17.2041,17.2041,61899.0
2023-12-08 12:45:00,17.32,17.33,17.3,17.3,41991.0,17.2041,17.2141,17.1843,17.1843,41991.0
2023-12-08 12:50:00,17.3,17.33,17.29,17.32,1070147.0,17.1843,17.2141,17.1743,17.2041,1070147.0
2023-12-08 12:55:00,17.31,17.34,17.3,17.34,163849.0,17.1942,17.224,17.1843,17.224,163849.0
2023-12-08 13:00:00,17.34,17.34,17.31,17.32,50794.0,17.224,17.224,17.1942,17.2041,50794.0
2023-12-08 13:05:00,17.32,17.33,17.3,17.32,608081.0,17.2041,17.2141,17.1843,17.2041,608081.0
2023-12-08 13:10:00,17.33,17.37,17.33,17.36,760953.0,17.2141,17.2538,17.2141,17.2439,760953.0
2023-12-08 13:15:00,17.35,17.37,17.33,17.35,130125.0,17.2339,17.2538,17.2141,17.2339,130125.0
2023-12-08 13:20:00,17.36,17.37,17.35,17.35,42969.0,17.2439,17.2538,17.2339,17.2339,42969.0
2023-12-08 13:25:00,17.35,17.37,17.35,17.37,83506.0,17.2339,17.2538,17.2339,17.2538,83506.0
2023-12-08 13:30:00,17.37,17.39,17.36,17.37,94841.0,17.2538,17.2737,17.2439,17.2538,94841.0
2023-12-08 13:35:00,17.36,17.38,17.36,17.37,45693.0,17.2439,17.2637,17.2439,17.2538,45693.0
2023-12-08 13:40:00,17.37,17.39,17.37,17.38,62745.0,17.2538,17.2737,17.2538,17.2637,62745.0
2023-12-08 13:45:00,17.38,17.4,17.37,17.39,37714.0,17.2637,17.2836,17.2538,17.2737,37714.0
2023-12-08 13:50:00,17.39,17.41,17.39,17.41,22909.0,17.2737,17.2935,17.2737,17.2935,22909.0
2023-12-08 13:55:00,17.4,17.41,17.4,17.41,46754.0,17.2836,17.2935,17.2836,17.2935,46754.0
2023-12-08 14:00:00,17.41,17.43,17.4,17.41,1080559.0,17.2935,17.3134,17.2836,17.2935,1080559.0
2023-12-08 14:05:00,17.4,17.42,17.39,17.39,91114.0,17.2836,17.3035,17.2737,17.2737,91114.0
2023-12-08 14:10:00,17.39,17.4,17.39,17.39,65338.0,17.2737,17.2836,17.2737,17.2737,65338.0
2023-12-08 14:15:00,17.39,17.44,17.38,17.43,148753.0,17.2737,17.3233,17.2637,17.3134,148753.0
2023-12-08 14:20:00,17.44,17.47,17.43,17.46,55864.0,17.3233,17.3531,17.3134,17.3432,55864.0
2023-12-08 14:25:00,17.46,17.46,17.45,17.46,18569.0,17.3432,17.3432,17.3333,17.3432,18569.0
2023-12-08 14:30:00,17.46,17.5,17.46,17.48,212278.0,17.3432,17.3829,17.3432,17.3631,212278.0
2023-12-08 14:35:00,17.48,17.48,17.46,17.46,133717.0,17.3631,17.3631,17.3432,17.3432,133717.0
2023-12-08 14:40:00,17.46,17.48,17.45,17.48,149359.0,17.3432,17.3631,17.3333,17.3631,149359.0
2023-12-08 14:45:00,17.48,17.49,17.47,17.49,34027.0,17.3631,17.373,17.3531,17.373,34027.0
2023-12-08 14:50:00,17.48,17.5,17.48,17.5,83585.0,17.3631,17.3829,17.3631,17.3829,83585.0
2023-12-08 14:55:00,17.49,17.5,17.49,17.5,17492.0,17.373,17.3829,17.373,17.3829,17492.0
2023-12-08 15:00:00,17.5,17.53,17.49,17.52,153279.0,17.3829,17.4127,17.373,17.4028,153279.0
2023-12-08 15:05:00,17.53,17.53,17.5,17.52,65564.0,17.4127,17.4127,17.3829,17.4028,65564.0
2023-12-08 15:10:00,17.52,17.52,17.51,17.52,38531.0,17.4028,17.4028,17.3929,17.4028,38531.0
2023-12-08 15:15:00,17.52,17.54,17.51,17.53,71465.0,17.4028,17.4227,17.3929,17.4127,71465.0
2023-12-08 15:20:00,17.53,17.53,17.5,17.51,89346.0,17.4127,17.4127,17.3829,17.3929,89346.0
2023-12-08 15:25:00,17.51,17.52,17.5,17.52,77267.0,17.3929,17.4028,17.3829,17.4028,77267.0
2023-12-08 15:30:00,17.52,17.53,17.51,17.52,109522.0,17.4028,17.4127,17.3929,17.4028,109522.0
2023-12-08 15:35:00,17.52,17.55,17.51,17.55,90884.0,17.4028,17.4326,17.3929,17.4326,90884.0
2023-12-08 15:40:00,17.55,17.55,17.54,17.55,157749.0,17.4326,17.4326,17.4227,17.4326,157749.0
2023-12-08 15:45:00,17.55,17.6,17.54,17.59,406893.0,17.4326,17.4823,17.4227,17.4723,406893.0
2023-12-08 15:50:00,17.59,17.6,17.55,17.57,277878.0,17.4723,17.4823,17.4326,17.4525,277878.0
2023-12-08 15:55:00,17.57,17.63,17.57,17.63,1331413.0,17.4525,17.5121,17.4525,17.5121,1331413.0
2023-12-11 09:30:00,17.51,17.61,17.51,17.53,271674.0,17.3929,17.4922,17.3929,17.4127,271674.0
2023-12-11 09:35:00,17.54,17.67,17.54,17.59,193897.0,17.4227,17.5518,17.4227,17.4723,193897.0
2023-12-11 09:40:00,17.59,17.62,17.56,17.59,224720.0,17.4723,17.5021,17.4425,17.4723,224720.0
2023-12-11 09:45:00,17.6,17.6,17.54,17.57,283923.0,17.4823,17.4823,17.4227,17.4525,283923.0
2023-12-11 09:50:00,17.57,17.58,17.51,17.52,191459.0,17.4525,17.4624,17.3929,17.4028,191459.0
2023-12-11 09:55:00,17.52,17.52,17.48,17.49,133719.0,17.4028,17.4028,17.3631,17.373,133719.0
2023-12-11 10:00:00,17.48,17.53,17.48,17.52,85547.0,17.3631,17.4127,17.3631,17.4028,85547.0
2023-12-11 10:05:00,17.53,17.58,17.52,17.55,270631.0,17.4127,17.4624,17.4028,17.4326,270631.0
2023-12-11 10:10:00,17.54,17.56,17.53,17.55,125004.0,17.4227,17.4425,17.4127,17.4326,125004.0
2023-12-11 10:15:00,17.55,17.6,17.54,17.59,188127.0,17.4326,17.4823,17.4227,17.4723,188127.0
2023-12-11 10:20:00,17.59,17.61,17.58,17.61,202315.0,17.4723,17.4922,17.4624,17.4922,202315.0
2023-12-11 10:25:00,17.6,17.63,17.6,17.62,161131.0,17.4823,17.5121,17.4823,17.5021,161131.0
2023-12-11 10:30:00,17.62,17.63,17.58,17.58,63606.0,17.5021,17.5121,17.4624,17.4624,63606.0
2023-12-11 10:35:00,17.59,17.6,17.53,17.57,96095.0,17.4723,17.4823,17.4127,17.4525,96095.0
2023-12-11 10:40:00,17.57,17.61,17.57,17.6,109699.0,17.4525,17.4922,17.4525,17.4823,109699.0
2023-12-11 10:45:00,17.6,17.67,17.59,17.66,162251.0,17.4823,17.5518,17.4723,17.5419,162251.0
2023-12-11 10:50:00,17.66,17.67,17.6,17.61,160543.0,17.5419,17.5518,17.4823,17.4922,160543.0
2023-12-11 10:55:00,17.61,17.64,17.6,17.64,156531.0,17.4922,17.522,17.4823,17.522,156531.0
2023-12-11 11:00:00,17.63,17.68,17.63,17.68,106781.0,17.5121,17.5617,17.5121,17.5617,106781.0
2023-12-11 11:05:00,17.68,17.69,17.65,17.69,169159.0,17.5617,17.5716,17.5319,17.5716,169159.0
2023-12-11 11:10:00,17.69,17.69,17.65,17.66,58972.0,17.5716,17.5716,17.5319,17.5419,58972.0
2023-12-11 11:15:00,17.65,17.69,17.64,17.69,73257.0,17.5319,17.5716,17.522,17.5716,73257.0
2023-12-11 11:20:00,17.69,17.7,17.67,17.69,189561.0,17.5716,17.5816,17.5518,17.5716,189561.0
2023-12-11 11:25:00,17.69,17.73,17.68,17.73,104723.0,17.5716,17.6114,17.5617,17.6114,104723.0
2023-12-11 11:30:00,17.73,17.73,17.66,17.67,498421.0,17.6114,17.6114,17.5419,17.5518,498421.0
2023-12-11 11:35:00,17.66,17.7,17.66,17.68,153005.0,17.5419,17.5816,17.5419,17.5617,153005.0
2023-12-11 11:40:00,17.68,17.69,17.65,17.66,44747.0,17.5617,17.5716,17.5319,17.5419,44747.0
2023-12-11 11:45:00,17.66,17.67,17.65,17.66,35413.0,17.5419,17.5518,17.5319,17.5419,35413.0
2023-12-11 11:50:00,17.66,17.68,17.66,17.68,38082.0,17.5419,17.5617,17.5419,17.5617,38082.0
2023-12-11 11:55:00,17.68,17.7,17.66,17.69,173856.0,17.5617,17.5816,17.5419,17.5716,173856.0
2023-12-11 12:00:00,17.7,17.7,17.66,17.66,70454.0,17.5816,17.5816,17.5419,17.5419,70454.0
2023-12-11 12:05:00,17.66,17.67,17.63,17.64,54119.0,17.5419,17.5518,17.5121,17.522,54119.0
2023-12-11 12:10:00,17.64,17.66,17.63,17.64,495374.0,17.522,17.5419,17.5121,17.522,495374.0
2023-12-11 12:15:00,17.64,17.65,17.63,17.64,22270.0,17.522,17.5319,17.5121,17.522,22270.0
2023-12-11 12:20:00,17.63,17.64,17.62,17.63,46661.0,17.5121,17.522,17.5021,17.5121,46661.0
2023-12-11 12:25:00,17.62,17.63,17.59,17.61,63344.0,17.5021,17.5121,17.4723,17.4922,63344.0
2023-12-11 12:30:00,17.6,17.62,17.6,17.62,96139.0,17.4823,17.5021,17.4823,17.5021,96139.0
2023-12-11 12:35:00,17.61,17.65,17.61,17.65,106351.0,17.4922,17.5319,17.4922,17.5319,106351.0
2023-12-11 12:40:00,17.64,17.66,17.64,17.64,153040.0,17.522,17.5419,17.522,17.522,153040.0
2023-12-11 12:45:00,17.64,17.65,17.6,17.61,115916.0,17.522,17.5319,17.4823,17.4922,115916.0
2023-12-11 12:50:00,17.61,17.61,17.59,17.61,25087.0,17.4922,17.4922,17.4723,17.4922,25087.0
2023-12-11 12:55:00,17.61,17.62,17.6,17.62,32339.0,17.4922,17.5021,17.4823,17.5021,32339.0
2023-12-11 13:00:00,17.61,17.63,17.6,17.62,49470.0,17.4922,17.5121,17.4823,17.5021,49470.0
2023-12-11 13:05:00,17.63,17.63,17.61,17.63,84055.0,17.5121,17.5121,17.4922,17.5121,84055.0
2023-12-11 13:10:00,17.62,17.64,17.62,17.64,387133.0,17.5021,17.522,17.5021,17.522,387133.0
2023-12-11 13:15:00,17.64,17.66,17.63,17.66,35540.0,17.522,17.5419,17.5121,17.5419,35540.0
2023-12-11 13:20:00,17.66,17.67,17.64,17.65,136199.0,17.5419,17.5518,17.522,17.5319,136199.0
2023-12-11 13:25:00,17.65,17.65,17.62,17.64,53306.0,17.5319,17.5319,17.5021,17.522,53306.0
2023-12-11 13:30:00,17.64,17.64,17.63,17.64,13523.0,17.522,17.522,17.5121,17.522,13523.0
2023-12-11 13:35:00,17.64,17.65,17.63,17.64,42516.0,17.522,17.5319,17.5121,17.522,42516.0
2023-12-11 13:40:00,17.64,17.64,17.6,17.61,62302.0,17.522,17.522,17.4823,17.4922,62302.0
2023-12-11 13:45:00,17.61,17.61,17.59,17.6,72957.0,17.4922,17.4922,17.4723,17.4823,72957.0
2023-12-11 13:50:00,17.6,17.61,17.59,17.61,53556.0,17.4823,17.4922,17.4723,17.4922,53556.0
2023-12-11 13:55:00,17.61,17.61,17.6,17.61,28173.0,17.4922,17.4922,17.4823,17.4922,28173.0
2023-12-11 14:00:00,17.61,17.61,17.58,17.6,121648.0,17.4922,17.4922,17.4624,17.4823,121648.0
2023-12-11 14:05:00,17.6,17.6,17.58,17.59,87552.0,17.4823,17.4823,17.4624,17.4723,87552.0
2023-12-11 14:10:00,17.59,17.61,17.58,17.61,98212.0,17.4723,17.4922,17.4624,17.4922,98212.0
2023-12-11 14:15:00,17.61,17.62,17.6,17.61,88696.0,17.4922,17.5021,17.4823,17.4922,88696.0
2023-12-11 14:20:00,17.61,17.64,17.6,17.64,158517.0,17.4922,17.522,17.4823,17.522,158517.0
2023-12-11 14:25:00,17.64,17.64,17.62,17.63,43912.0,17.522,17.522,17.5021,17.5121,43912.0
2023-12-11 14:30:00,17.63,17.65,17.63,17.64,49508.0,17.5121,17.5319,17.5121,17.522,49508.0
2023-12-11 14:35:00,17.64,17.65,17.64,17.65,20427.0,17.522,17.5319,17.522,17.5319,20427.0
2023-12-11 14:40:00,17.64,17.68,17.64,17.66,129299.0,17.522,17.5617,17.522,17.5419,129299.0
2023-12-11 14:45:00,17.65,17.66,17.65,17.66,89763.0,17.5319,17.5419,17.5319,17.5419,89763.0
2023-12-11 14:50:00,17.66,17.67,17.64,17.65,86725.0,17.5419,17.5518,17.522,17.5319,86725.0
2023-12-11 14:55:00,17.65,17.66,17.64,17.65,44012.0,17.5319,17.5419,17.522,17.5319,44012.0
2023-12-11 15:00:00,17.66,17.66,17.62,17.63,183476.0,17.5419,17.5419,17.5021,17.5121,183476.0
2023-12-11 15:05:00,17.63,17.63,17.61,17.63,73580.0,17.5121,17.5121,17.4922,17.5121,73580.0
2023-12-11 15:10:00,17.62,17.63,17.61,17.62,186049.0,17.5021,17.5121,17.4922,17.5021,186049.0
2023-12-11 15:15:00,17.62,17.63,17.6,17.63,87405.0,17.5021,17.5121,17.4823,17.5121,87405.0
2023-12-11 15:20:00,17.62,17.64,17.62,17.63,82119.0,17.5021,17.522,17.5021,17.5121,82119.0
2023-12-11 15:25:00,17.62,17.64,17.62,17.62,108108.0,17.5021,17.522,17.5021,17.5021,108108.0
2023-12-11 15:30:00,17.63,17.63,17.61,17.62,155624.0,17.5121,17.5121,17.4922,17.5021,155624.0
2023-12-11 15:35:00,17.62,17.62,17.6,17.61,115608.0,17.5021,17.5021,17.4823,17.4922,115608.0
2023-12-11 15:40:00,17.61,17.61,17.59,17.59,65351.0,17.4922,17.4922,17.4723,17.4723,65351.0
2023-12-11 15:45:00,17.6,17.6,17.58,17.6,164643.0,17.4823,17.4823,17.4624,17.4823,164643.0
2023-12-11 15:50:00,17.6,17.6,17.58,17.59,161484.0,17.4823,17.4823,17.4624,17.4723,161484.0
2023-12-11 15:55:00,17.59,17.64,17.58,17.63,777437.0,17.4723,17.522,17.4624,17.5121,777437.0
2023-12-12 09:30:00,17.71,17.73,17.61,17.64,203103.0,17.5915,17.6114,17.4922,17.522,203103.0
2023-12-12 09:35:00,17.64,17.65,17.53,17.55,179366.0,17.522,17.5319,17.4127,17.4326,179366.0
2023-12-12 09:40:00,17.55,17.61,17.55,17.59,129140.0,17.4326,17.4922,17.4326,17.4723,129140.0
2023-12-12 09:45:00,17.59,17.61,17.55,17.6,40148.0,17.4723,17.4922,17.4326,17.4823,40148.0
2023-12-12 09:50:00,17.61,17.62,17.59,17.6,56758.0,17.4922,17.5021,17.4723,17.4823,56758.0
2023-12-12 09:55:00,17.6,17.62,17.57,17.61,372992.0,17.4823,17.5021,17.4525,17.4922,372992.0
2023-12-12 10:00:00,17.61,17.68,17.6,17.63,355199.0,17.4922,17.5617,17.4823,17.5121,355199.0
2023-12-12 10:05:00,17.64,17.68,17.64,17.66,74976.0,17.522,17.5617,17.522,17.5419,74976.0
2023-12-12 10:10:00,17.66,17.67,17.63,17.67,62924.0,17.5419,17.5518,17.5121,17.5518,62924.0
2023-12-12 10:15:00,17.66,17.68,17.59,17.61,294322.0,17.5419,17.5617,17.4723,17.4922,294322.0
2023-12-12 10:20:00,17.61,17.66,17.6,17.66,99810.0,17.4922,17.5419,17.4823,17.5419,99810.0
2023-12-12 10:25:00,17.65,17.66,17.6,17.64,184789.0,17.5319,17.5419,17.4823,17.522,184789.0
2023-12-12 10:30:00,17.64,17.7,17.64,17.68,267539.0,17.522,17.5816,17.522,17.5617,267539.0
2023-12-12 10:35:00,17.68,17.68,17.65,17.66,86794.0,17.5617,17.5617,17.5319,17.5419,86794.0
2023-12-12 10:40:00,17.66,17.67,17.64,17.65,109088.0,17.5419,17.5518,17.522,17.5319,109088.0
2023-12-12 10:45:00,17.65,17.66,17.63,17.64,95109.0,17.5319,17.5419,17.5121,17.522,95109.0
2023-12-12 10:50:00,17.64,17.66,17.62,17.63,208436.0,17.522,17.5419,17.5021,17.5121,208436.0
2023-12-12 10:55:00,17.64,17.65,17.62,17.63,106459.0,17.522,17.5319,17.5021,17.5121,106459.0
2023-12-12 11:00:00,17.63,17.67,17.62,17.66,275536.0,17.5121,17.5518,17.5021,17.5419,275536.0
2023-12-12 11:05:00,17.66,17.68,17.63,17.66,136040.0,17.5419,17.5617,17.5121,17.5419,136040.0
2023-12-12 11:10:00,17.66,17.66,17.64,17.64,376406.0,17.5419,17.5419,17.522,17.522,376406.0
2023-12-12 11:15:00,17.64,17.65,17.62,17.64,113158.0,17.522,17.5319,17.5021,17.522,113158.0
2023-12-12 11:20:00,17.64,17.65,17.64,17.64,50485.0,17.522,17.5319,17.522,17.522,50485.0
2023-12-12 11:25:00,17.64,17.65,17.62,17.64,136342.0,17.522,17.5319,17.5021,17.522,136342.0
2023-12-12 11:30:00,17.64,17.64,17.59,17.62,107985.0,17.522,17.522,17.4723,17.5021,107985.0
2023-12-12 11:35:00,17.63,17.64,17.62,17.63,37159.0,17.5121,17.522,17.5021,17.5121,37159.0
2023-12-12 11:40:00,17.63,17.64,17.62,17.63,41392.0,17.5121,17.522,17.5021,17.5121,41392.0
2023-12-12 11:45:00,17.63,17.65,17.61,17.64,41808.0,17.5121,17.5319,17.4922,17.522,41808.0
2023-12-12 11:50:00,17.65,17.66,17.64,17.65,89802.0,17.5319,17.5419,17.522,17.5319,89802.0
2023-12-12 11:55:00,17.64,17.66,17.64,17.65,144833.0,17.522,17.5419,17.522,17.5319,144833.0
2023-12-12 12:00:00,17.64,17.66,17.64,17.66,89070.0,17.522,17.5419,17.522,17.5419,89070.0
2023-12-12 12:05:00,17.66,17.66,17.64,17.66,181927.0,17.5419,17.5419,17.522,17.5419,181927.0
2023-12-12 12:10:00,17.66,17.67,17.64,17.64,137831.0,17.5419,17.5518,17.522,17.522,137831.0
2023-12-12 12:15:00,17.64,17.67,17.64,17.66,116281.0,17.522,17.5518,17.522,17.5419,116281.0
2023-12-12 12:20:00,17.66,17.67,17.65,17.66,108438.0,17.5419,17.5518,17.5319,17.5419,108438.0
2023-12-12 12:25:00,17.65,17.67,17.65,17.66,29210.0,17.5319,17.5518,17.5319,17.5419,29210.0
2023-12-12 12:30:00,17.67,17.68,17.65,17.66,98776.0,17.5518,17.5617,17.5319,17.5419,98776.0
2023-12-12 12:35:00,17.66,17.67,17.65,17.65,47951.0,17.5419,17.5518,17.5319,17.5319,47951.0
2023-12-12 12:40:00,17.66,17.67,17.65,17.66,52281.0,17.5419,17.5518,17.5319,17.5419,52281.0
2023-12-12 12:45:00,17.66,17.68,17.66,17.68,84302.0,17.5419,17.5617,17.5419,17.5617,84302.0
2023-12-12 12:50:00,17.68,17.68,17.65,17.66,108235.0,17.5617,17.5617,17.5319,17.5419,108235.0
2023-12-12 12:55:00,17.66,17.68,17.66,17.66,50598.0,17.5419,17.5617,17.5419,17.5419,50598.0
2023-12-12 13:00:00,17.67,17.69,17.66,17.69,43447.0,17.5518,17.5716,17.5419,17.5716,43447.0
2023-12-12 13:05:00,17.69,17.75,17.67,17.74,603177.0,17.5716,17.6312,17.5518,17.6213,603177.0
2023-12-12 13:10:00,17.75,17.75,17.73,17.73,133043.0,17.6312,17.6312,17.6114,17.6114,133043.0
2023-12-12 13:15:00,17.73,17.76,17.73,17.76,113484.0,17.6114,17.6412,17.6114,17.6412,113484.0
2023-12-12 13:20:00,17.76,17.76,17.73,17.73,65718.0,17.6412,17.6412,17.6114,17.6114,65718.0
2023-12-12 13:25:00,17.73,17.75,17.73,17.75,92716.0,17.6114,17.6312,17.6114,17.6312,92716.0
2023-12-12 13:30:00,17.75,17.75,17.72,17.73,64146.0,17.6312,17.6312,17.6014,17.6114,64146.0
2023-12-12 13:35:00,17.73,17.74,17.72,17.73,65515.0,17.6114,17.6213,17.6014,17.6114,65515.0
2023-12-12 13:40:00,17.74,17.74,17.72,17.73,129315.0,17.6213,17.6213,17.6014,17.6114,129315.0
2023-12-12 13:45:00,17.73,17.74,17.72,17.73,53920.0,17.6114,17.6213,17.6014,17.6114,53920.0
2023-12-12 13:50:00,17.73,17.73,17.71,17.73,63921.0,17.6114,17.6114,17.5915,17.6114,63921.0
2023-12-12 13:55:00,17.73,17.74,17.72,17.73,34234.0,17.6114,17.6213,17.6014,17.6114,34234.0
2023-12-12 14:00:00,17.73,17.73,17.69,17.71,110451.0,17.6114,17.6114,17.5716,17.5915,110451.0
2023-12-12 14:05:00,17.71,17.71,17.69,17.7,66754.0,17.5915,17.5915,17.5716,17.5816,66754.0
2023-12-12 14:10:00,17.69,17.71,17.69,17.71,82738.0,17.5716,17.5915,17.5716,17.5915,82738.0
2023-12-12 14:15:00,17.7,17.72,17.7,17.72,34030.0,17.5816,17.6014,17.5816,17.6014,34030.0
2023-12-12 14:20:00,17.71,17.73,17.71,17.72,39784.0,17.5915,17.6114,17.5915,17.6014,39784.0
2023-12-12 14:25:00,17.73,17.74,17.71,17.73,85178.0,17.6114,17.6213,17.5915,17.6114,85178.0
2023-12-12 14:30:00,17.73,17.73,17.71,17.72,64486.0,17.6114,17.6114,17.5915,17.6014,64486.0
2023-12-12 14:35:00,17.72,17.74,17.72,17.73,84347.0,17.6014,17.6213,17.6014,17.6114,84347.0
2023-12-12 14:40:00,17.73,17.74,17.72,17.72,40544.0,17.6114,17.6213,17.6014,17.6014,40544.0
2023-12-12 14:45:00,17.72,17.74,17.72,17.73,34623.0,17.6014,17.6213,17.6014,17.6114,34623.0
2023-12-12 14:50:00,17.73,17.74,17.72,17.73,70721.0,17.6114,17.6213,17.6014,17.6114,70721.0
2023-12-12 14:55:00,17.73,17.75,17.73,17.75,40457.0,17.6114,17.6312,17.6114,17.6312,40457.0
2023-12-12 15:00:00,17.74,17.75,17.73,17.73,136814.0,17.6213,17.6312,17.6114,17.6114,136814.0
2023-12-12 15:05:00,17.73,17.74,17.73,17.73,56668.0,17.6114,17.6213,17.6114,17.6114,56668.0
2023-12-12 15:10:00,17.74,17.74,17.73,17.73,67190.0,17.6213,17.6213,17.6114,17.6114,67190.0
2023-12-12 15:15:00,17.73,17.74,17.71,17.72,114581.0,17.6114,17.6213,17.5915,17.6014,114581.0
2023-12-12 15:20:00,17.73,17.73,17.71,17.71,99173.0,17.6114,17.6114,17.5915,17.5915,99173.0
2023-12-12 15:25:00,17.71,17.72,17.7,17.71,72700.0,17.5915,17.6014,17.5816,17.5915,72700.0
2023-12-12 15:30:00,17.71,17.74,17.7,17.7,290747.0,17.5915,17.6213,17.5816,17.5816,290747.0
2023-12-12 15:35:00,17.71,17.73,17.7,17.73,267707.0,17.5915,17.6114,17.5816,17.6114,267707.0
2023-12-12 15:40:00,17.73,17.73,17.72,17.73,102295.0,17.6114,17.6114,17.6014,17.6114,102295.0
2023-12-12 15:45:00,17.72,17.74,17.72,17.73,189703.0,17.6014,17.6213,17.6014,17.6114,189703.0
2023-12-12 15:50:00,17.73,17.74,17.7,17.71,475968.0,17.6114,17.6213,17.5816,17.5915,475968.0
2023-12-12 15:55:00,17.72,17.73,17.7,17.73,860278.0,17.6014,17.6114,17.5816,17.6114,860278.0
2023-12-13 09:30:00,17.79,17.79,17.65,17.69,168058.0,17.671,17.671,17.5319,17.5716,168058.0
2023-12-13 09:35:00,17.69,17.7,17.66,17.69,69579.0,17.5716,17.5816,17.5419,17.5716,69579.0
2023-12-13 09:40:00,17.69,17.73,17.67,17.72,65135.0,17.5716,17.6114,17.5518,17.6014,65135.0
2023-12-13 09:45:00,17.71,17.76,17.71,17.75,60702.0,17.5915,17.6412,17.5915,17.6312,60702.0
2023-12-13 09:50:00,17.75,17.78,17.75,17.76,59467.0,17.6312,17.661,17.6312,17.6412,59467.0
2023-12-13 09:55:00,17.76,17.77,17.75,17.76,51196.0,17.6412,17.6511,17.6312,17.6412,51196.0
2023-12-13 10:00:00,17.76,17.8,17.75,17.77,62584.0,17.6412,17.6809,17.6312,17.6511,62584.0
2023-12-13 10:05:00,17.77,17.81,17.77,17.8,72046.0,17.6511,17.6908,17.6511,17.6809,72046.0
2023-12-13 10:10:00,17.81,17.85,17.8,17.85,79421.0,17.6908,17.7306,17.6809,17.7306,79421.0
2023-12-13 10:15:00,17.85,17.85,17.81,17.81,79696.0,17.7306,17.7306,17.6908,17.6908,79696.0
2023-12-13 10:20:00,17.81,17.83,17.78,17.79,95486.0,17.6908,17.7107,17.661,17.671,95486.0
2023-12-13 10:25:00,17.79,17.79,17.76,17.79,62274.0,17.671,17.671,17.6412,17.671,62274.0
2023-12-13 10:30:00,17.79,17.82,17.79,17.82,50570.0,17.671,17.7008,17.671,17.7008,50570.0
2023-12-13 10:35:00,17.81,17.85,17.81,17.85,78496.0,17.6908,17.7306,17.6908,17.7306,78496.0
2023-12-13 10:40:00,17.85,17.87,17.83,17.85,185591.0,17.7306,17.7504,17.7107,17.7306,185591.0
2023-12-13 10:45:00,17.85,17.87,17.83,17.86,511266.0,17.7306,17.7504,17.7107,17.7405,511266.0
2023-12-13 10:50:00,17.86,17.87,17.79,17.8,105415.0,17.7405,17.7504,17.671,17.6809,105415.0
2023-12-13 10:55:00,17.8,17.8,17.75,17.79,215635.0,17.6809,17.6809,17.6312,17.671,215635.0
2023-12-13 11:00:00,17.79,17.79,17.75,17.75,62866.0,17.671,17.671,17.6312,17.6312,62866.0
2023-12-13 11:05:00,17.75,17.79,17.75,17.77,150515.0,17.6312,17.671,17.6312,17.6511,150515.0
2023-12-13 11:10:00,17.77,17.77,17.74,17.77,95373.0,17.6511,17.6511,17.6213,17.6511,95373.0
2023-12-13 11:15:00,17.77,17.81,17.76,17.8,72594.0,17.6511,17.6908,17.6412,17.6809,72594.0
2023-12-13 11:20:00,17.8,17.82,17.8,17.82,33578.0,17.6809,17.7008,17.6809,17.7008,33578.0
2023-12-13 11:25:00,17.82,17.82,17.8,17.8,37532.0,17.7008,17.7008,17.6809,17.6809,37532.0
2023-12-13 11:30:00,17.8,17.84,17.8,17.82,85964.0,17.6809,17.7206,17.6809,17.7008,85964.0
2023-12-13 11:35:00,17.82,17.85,17.82,17.85,46172.0,17.7008,17.7306,17.7008,17.7306,46172.0
2023-12-13 11:40:00,17.85,17.85,17.83,17.83,12033.0,17.7306,17.7306,17.7107,17.7107,12033.0
2023-12-13 11:45:00,17.84,17.84,17.83,17.84,13374.0,17.7206,17.7206,17.7107,17.7206,13374.0
2023-12-13 11:50:00,17.84,17.85,17.83,17.85,56743.0,17.7206,17.7306,17.7107,17.7306,56743.0
2023-12-13 11:55:00,17.85,17.89,17.84,17.88,63548.0,17.7306,17.7703,17.7206,17.7604,63548.0
2023-12-13 12:00:00,17.89,17.89,17.88,17.89,20266.0,17.7703,17.7703,17.7604,17.7703,20266.0
2023-12-13 12:05:00,17.89,17.89,17.86,17.87,56941.0,17.7703,17.7703,17.7405,17.7504,56941.0
2023-12-13 12:10:00,17.86,17.88,17.86,17.88,106174.0,17.7405,17.7604,17.7405,17.7604,106174.0
2023-12-13 12:15:00,17.87,17.88,17.86,17.87,69669.0,17.7504,17.7604,17.7405,17.7504,69669.0
2023-12-13 12:20:00,17.86,17.88,17.86,17.86,64888.0,17.7405,17.7604,17.7405,17.7405,64888.0
2023-12-13 12:25:00,17.87,17.87,17.86,17.87,23600.0,17.7504,17.7504,17.7405,17.7504,23600.0
2023-12-13 12:30:00,17.87,17.9,17.86,17.89,83302.0,17.7504,17.7802,17.7405,17.7703,83302.0
2023-12-13 12:35:00,17.89,17.9,17.87,17.88,85824.0,17.7703,17.7802,17.7504,17.7604,85824.0
2023-12-13 12:40:00,17.89,17.89,17.86,17.89,78521.0,17.7703,17.7703,17.7405,17.7703,78521.0
2023-12-13 12:45:00,17.89,17.92,17.88,17.91,57895.0,17.7703,17.8001,17.7604,17.7902,57895.0
2023-12-13 12:50:00,17.92,17.93,17.89,17.92,119432.0,17.8001,17.81,17.7703,17.8001,119432.0
2023-12-13 12:55:00,17.91,17.92,17.89,17.89,59053.0,17.7902,17.8001,17.7703,17.7703,59053.0
2023-12-13 13:00:00,17.89,17.91,17.89,17.91,34971.0,17.7703,17.7902,17.7703,17.7902,34971.0
2023-12-13 13:05:00,17.91,17.91,17.89,17.89,30295.0,17.7902,17.7902,17.7703,17.7703,30295.0
2023-12-13 13:10:00,17.89,17.93,17.89,17.93,69028.0,17.7703,17.81,17.7703,17.81,69028.0
2023-12-13 13:15:00,17.93,17.94,17.92,17.94,47135.0,17.81,17.82,17.8001,17.82,47135.0
2023-12-13 13:20:00,17.93,17.93,17.92,17.93,42469.0,17.81,17.81,17.8001,17.81,42469.0
2023-12-13 13:25:00,17.93,17.94,17.92,17.94,29300.0,17.81,17.82,17.8001,17.82,29300.0
2023-12-13 13:30:00,17.93,17.94,17.93,17.94,30531.0,17.81,17.82,17.81,17.82,30531.0
2023-12-13 13:35:00,17.94,17.97,17.93,17.96,267806.0,17.82,17.8498,17.81,17.8398,267806.0
2023-12-13 13:40:00,17.96,17.97,17.94,17.94,97109.0,17.8398,17.8498,17.82,17.82,97109.0
2023-12-13 13:45:00,17.94,17.96,17.93,17.95,124336.0,17.82,17.8398,17.81,17.8299,124336.0
2023-12-13 13:50:00,17.95,17.96,17.94,17.95,104922.0,17.8299,17.8398,17.82,17.8299,104922.0
2023-12-13 13:55:00,17.94,17.96,17.9,17.92,144833.0,17.82,17.8398,17.7802,17.8001,144833.0
2023-12-13 14:00:00,17.91,17.97,17.91,17.96,199956.0,17.7902,17.8498,17.7902,17.8398,199956.0
2023-12-13 14:05:00,17.96,17.98,17.96,17.96,54744.0,17.8398,17.8597,17.8398,17.8398,54744.0
2023-12-13 14:10:00,17.97,18.03,17.97,18.0,226384.0,17.8498,17.9094,17.8498,17.8796,226384.0
2023-12-13 14:15:00,18.0,18.01,17.99,18.0,58341.0,17.8796,17.8895,17.8696,17.8796,58341.0
2023-12-13 14:20:00,18.01,18.03,18.0,18.01,88020.0,17.8895,17.9094,17.8796,17.8895,88020.0
2023-12-13 14:25:00,18.01,18.05,17.98,17.98,298704.0,17.8895,17.9292,17.8597,17.8597,298704.0
2023-12-13 14:30:00,17.98,18.01,17.97,18.01,302370.0,17.8597,17.8895,17.8498,17.8895,302370.0
2023-12-13 14:35:00,18.01,18.08,18.0,18.08,187868.0,17.8895,17.959,17.8796,17.959,187868.0
2023-12-13 14:40:00,18.07,18.08,18.05,18.07,181222.0,17.9491,17.959,17.9292,17.9491,181222.0
2023-12-13 14:45:00,18.07,18.08,18.04,18.06,118008.0,17.9491,17.959,17.9193,17.9392,118008.0
2023-12-13 14:50:00,18.07,18.09,18.06,18.07,84127.0,17.9491,17.969,17.9392,17.9491,84127.0
2023-12-13 14:55:00,18.07,18.09,18.05,18.07,156031.0,17.9491,17.969,17.9292,17.9491,156031.0
2023-12-13 15:00:00,18.08,18.08,18.05,18.07,186111.0,17.959,17.959,17.9292,17.9491,186111.0
2023-12-13 15:05:00,18.07,18.07,18.04,18.05,165669.0,17.9491,17.9491,17.9193,17.9292,165669.0
2023-12-13 15:10:00,18.05,18.07,18.02,18.02,153217.0,17.9292,17.9491,17.8994,17.8994,153217.0
2023-12-13 15:15:00,18.03,18.05,18.0,18.03,251584.0,17.9094,17.9292,17.8796,17.9094,251584.0
2023-12-13 15:20:00,18.03,18.06,18.02,18.04,234597.0,17.9094,17.9392,17.8994,17.9193,234597.0
2023-12-13 15:25:00,18.04,18.09,18.02,18.09,255094.0,17.9193,17.969,17.8994,17.969,255094.0
2023-12-13 15:30:00,18.09,18.12,18.07,18.11,219230.0,17.969,17.9988,17.9491,17.9888,219230.0
2023-12-13 15:35:00,18.11,18.2,18.1,18.2,477870.0,17.9888,18.0782,17.9789,18.0782,477870.0
2023-12-13 15:40:00,18.2,18.24,18.19,18.2,785016.0,18.0782,18.118,18.0683,18.0782,785016.0
2023-12-13 15:45:00,18.2,18.23,18.18,18.2,461165.0,18.0782,18.108,18.0584,18.0782,461165.0
2023-12-13 15:50:00,18.21,18.22,18.17,18.17,454241.0,18.0882,18.0981,18.0484,18.0484,454241.0
2023-12-13 15:55:00,18.17,18.19,18.15,18.15,928152.0,18.0484,18.0683,18.0286,18.0286,928152.0
2023-12-14 09:30:00,18.3,18.32,18.24,18.26,2838607.0,18.1776,18.1974,18.118,18.1378,2838607.0
2023-12-14 09:35:00,18.26,18.27,18.16,18.16,1565178.0,18.1378,18.1478,18.0385,18.0385,1565178.0
2023-12-14 09:40:00,18.18,18.18,18.09,18.12,1332973.0,18.0584,18.0584,17.969,17.9988,1332973.0
2023-12-14 09:45:00,18.11,18.12,17.95,17.98,1684242.0,17.9888,17.9988,17.8299,17.8597,1684242.0
2023-12-14 09:50:00,17.98,18.1,17.96,18.09,1568630.0,17.8597,17.9789,17.8398,17.969,1568630.0
2023-12-14 09:55:00,18.09,18.11,18.06,18.08,1073537.0,17.969,17.9888,17.9392,17.959,1073537.0
2023-12-14 10:00:00,18.09,18.12,18.07,18.11,668072.0,17.969,17.9988,17.9491,17.9888,668072.0
2023-12-14 10:05:00,18.12,18.21,18.08,18.19,1317851.0,17.9988,18.0882,17.959,18.0683,1317851.0
2023-12-14 10:10:00,18.19,18.28,18.19,18.24,905290.0,18.0683,18.1577,18.0683,18.118,905290.0
2023-12-14 10:15:00,18.24,18.25,18.13,18.14,1741700.0,18.118,18.1279,18.0087,18.0186,1741700.0
2023-12-14 10:20:00,18.13,18.17,18.1,18.16,290238.0,18.0087,18.0484,17.9789,18.0385,290238.0
2023-12-14 10:25:00,18.16,18.18,18.13,18.16,330691.0,18.0385,18.0584,18.0087,18.0385,330691.0
2023-12-14 10:30:00,18.16,18.19,18.15,18.18,273919.0,18.0385,18.0683,18.0286,18.0584,273919.0
2023-12-14 10:35:00,18.18,18.18,18.11,18.14,389090.0,18.0584,18.0584,17.9888,18.0186,389090.0
2023-12-14 10:40:00,18.15,18.17,18.13,18.14,485678.0,18.0286,18.0484,18.0087,18.0186,485678.0
2023-12-14 10:45:00,18.15,18.19,18.13,18.18,418037.0,18.0286,18.0683,18.0087,18.0584,418037.0
2023-12-14 10:50:00,18.18,18.19,18.14,18.14,289932.0,18.0584,18.0683,18.0186,18.0186,289932.0
2023-12-14 10:55:00,18.14,18.17,18.12,18.14,223652.0,18.0186,18.0484,17.9988,18.0186,223652.0
2023-12-14 11:00:00,18.14,18.16,18.13,18.16,126303.0,18.0186,18.0385,18.0087,18.0385,126303.0
2023-12-14 11:05:00,18.15,18.16,18.12,18.12,266066.0,18.0286,18.0385,17.9988,17.9988,266066.0
2023-12-14 11:10:00,18.12,18.14,18.09,18.12,246736.0,17.9988,18.0186,17.969,17.9988,246736.0
2023-12-14 11:15:00,18.12,18.12,18.06,18.06,525098.0,17.9988,17.9988,17.9392,17.9392,525098.0
2023-12-14 11:20:00,18.06,18.08,18.02,18.03,1282746.0,17.9392,17.959,17.8994,17.9094,1282746.0
2023-12-14 11:25:00,18.03,18.07,18.01,18.07,338965.0,17.9094,17.9491,17.8895,17.9491,338965.0
2023-12-14 11:30:00,18.07,18.07,18.01,18.02,616129.0,17.9491,17.9491,17.8895,17.8994,616129.0
2023-12-14 11:35:00,18.01,18.02,17.99,18.01,247339.0,17.8895,17.8994,17.8696,17.8895,247339.0
2023-12-14 11:40:00,18.01,18.04,18.0,18.03,211556.0,17.8895,17.9193,17.8796,17.9094,211556.0
2023-12-14 11:45:00,18.03,18.08,18.02,18.07,139679.0,17.9094,17.959,17.8994,17.9491,139679.0
2023-12-14 11:50:00,18.07,18.09,18.05,18.06,243213.0,17.9491,17.969,17.9292,17.9392,243213.0
2023-12-14 11:55:00,18.06,18.08,18.04,18.08,232270.0,17.9392,17.959,17.9193,17.959,232270.0
2023-12-14 12:00:00,18.07,18.11,18.06,18.09,426135.0,17.9491,17.9888,17.9392,17.969,426135.0
2023-12-14 12:05:00,18.09,18.1,18.05,18.05,349936.0,17.969,17.9789,17.9292,17.9292,349936.0
2023-12-14 12:10:00,18.05,18.07,18.04,18.05,295611.0,17.9292,17.9491,17.9193,17.9292,295611.0
2023-12-14 12:15:00,18.05,18.05,17.99,18.02,236646.0,17.9292,17.9292,17.8696,17.8994,236646.0
2023-12-14 12:20:00,18.02,18.04,18.01,18.01,134877.0,17.8994,17.9193,17.8895,17.8895,134877.0
2023-12-14 12:25:00,18.02,18.06,18.01,18.05,148515.0,17.8994,17.9392,17.8895,17.9292,148515.0
2023-12-14 12:30:00,18.05,18.07,18.04,18.05,153327.0,17.9292,17.9491,17.9193,17.9292,153327.0
2023-12-14 12:35:00,18.05,18.05,17.99,18.0,185189.0,17.9292,17.9292,17.8696,17.8796,185189.0
2023-12-14 12:40:00,17.99,18.01,17.97,17.99,239235.0,17.8696,17.8895,17.8498,17.8696,239235.0
2023-12-14 12:45:00,17.99,18.0,17.9,17.98,544608.0,17.8696,17.8796,17.7802,17.8597,544608.0
2023-12-14 12:50:00,17.98,17.99,17.89,17.91,389272.0,17.8597,17.8696,17.7703,17.7902,389272.0
2023-12-14 12:55:00,17.91,17.91,17.83,17.85,531784.0,17.7902,17.7902,17.7107,17.7306,531784.0
2023-12-14 13:00:00,17.84,17.89,17.82,17.82,360381.0,17.7206,17.7703,17.7008,17.7008,360381.0
2023-12-14 13:05:00,17.82,17.87,17.82,17.85,224348.0,17.7008,17.7504,17.7008,17.7306,224348.0
2023-12-14 13:10:00,17.85,17.92,17.84,17.92,317783.0,17.7306,17.8001,17.7206,17.8001,317783.0
2023-12-14 13:15:00,17.92,17.96,17.87,17.92,465641.0,17.8001,17.8398,17.7504,17.8001,465641.0
2023-12-14 13:20:00,17.92,17.94,17.9,17.92,115180.0,17.8001,17.82,17.7802,17.8001,115180.0
2023-12-14 13:25:00,17.92,17.94,17.9,17.91,349855.0,17.8001,17.82,17.7802,17.7902,349855.0
2023-12-14 13:30:00,17.91,17.91,17.87,17.88,185856.0,17.7902,17.7902,17.7504,17.7604,185856.0
2023-12-14 13:35:00,17.88,17.88,17.85,17.88,239566.0,17.7604,17.7604,17.7306,17.7604,239566.0
2023-12-14 13:40:00,17.88,17.9,17.87,17.88,92653.0,17.7604,17.7802,17.7504,17.7604,92653.0
2023-12-14 13:45:00,17.88,17.94,17.86,17.94,596123.0,17.7604,17.82,17.7405,17.82,596123.0
2023-12-14 13:50:00,17.94,17.95,17.83,17.84,1451662.0,17.82,17.8299,17.7107,17.7206,1451662.0
2023-12-14 13:55:00,17.84,17.85,17.79,17.79,806944.0,17.7206,17.7306,17.671,17.671,806944.0
2023-12-14 14:00:00,17.79,17.83,17.75,17.79,601750.0,17.671,17.7107,17.6312,17.671,601750.0
2023-12-14 14:05:00,17.79,17.79,17.72,17.77,653186.0,17.671,17.671,17.6014,17.6511,653186.0
2023-12-14 14:10:00,17.77,17.8,17.75,17.78,581228.0,17.6511,17.6809,17.6312,17.661,581228.0
2023-12-14 14:15:00,17.78,17.88,17.77,17.88,420322.0,17.661,17.7604,17.6511,17.7604,420322.0
2023-12-14 14:20:00,17.88,17.88,17.83,17.85,218242.0,17.7604,17.7604,17.7107,17.7306,218242.0
2023-12-14 14:25:00,17.85,17.85,17.8,17.8,150343.0,17.7306,17.7306,17.6809,17.6809,150343.0
2023-12-14 14:30:00,17.8,17.81,17.77,17.78,192179.0,17.6809,17.6908,17.6511,17.661,192179.0
2023-12-14 14:35:00,17.78,17.83,17.77,17.81,334218.0,17.661,17.7107,17.6511,17.6908,334218.0
2023-12-14 14:40:00,17.82,17.83,17.79,17.82,269939.0,17.7008,17.7107,17.671,17.7008,269939.0
2023-12-14 14:45:00,17.82,17.89,17.82,17.88,481745.0,17.7008,17.7703,17.7008,17.7604,481745.0
2023-12-14 14:50:00,17.88,17.9,17.86,17.89,465250.0,17.7604,17.7802,17.7405,17.7703,465250.0
2023-12-14 14:55:00,17.9,17.93,17.88,17.92,341804.0,17.7802,17.81,17.7604,17.8001,341804.0
2023-12-14 15:00:00,17.91,17.96,17.91,17.95,490444.0,17.7902,17.8398,17.7902,17.8299,490444.0
2023-12-14 15:05:00,17.95,17.96,17.9,17.9,171888.0,17.8299,17.8398,17.7802,17.7802,171888.0
2023-12-14 15:10:00,17.9,17.91,17.87,17.91,188088.0,17.7802,17.7902,17.7504,17.7902,188088.0
2023-12-14 15:15:00,17.91,17.93,17.88,17.92,292805.0,17.7902,17.81,17.7604,17.8001,292805.0
2023-12-14 15:20:00,17.93,17.93,17.91,17.91,167678.0,17.81,17.81,17.7902,17.7902,167678.0
2023-12-14 15:25:00,17.91,17.92,17.89,17.89,268233.0,17.7902,17.8001,17.7703,17.7703,268233.0
2023-12-14 15:30:00,17.89,17.9,17.82,17.82,414587.0,17.7703,17.7802,17.7008,17.7008,414587.0
2023-12-14 15:35:00,17.82,17.87,17.82,17.87,519121.0,17.7008,17.7504,17.7008,17.7504,519121.0
2023-12-14 15:40:00,17.87,17.91,17.86,17.91,470290.0,17.7504,17.7902,17.7405,17.7902,470290.0
2023-12-14 15:45:00,17.9,17.93,17.88,17.93,869448.0,17.7802,17.81,17.7604,17.81,869448.0
2023-12-14 15:50:00,17.93,17.95,17.9,17.91,1605114.0,17.81,17.8299,17.7802,17.7902,1605114.0
2023-12-14 15:55:00,17.91,17.94,17.88,17.9,2928497.0,17.7902,17.82,17.7604,17.7802,2928497.0
2023-12-15 09:30:00,17.77,17.78,17.6,17.72,5220508.0,17.6511,17.661,17.4823,17.6014,5220508.0
2023-12-15 09:35:00,17.73,17.76,17.67,17.68,400541.0,17.6114,17.6412,17.5518,17.5617,400541.0
2023-12-15 09:40:00,17.69,17.71,17.57,17.57,361381.0,17.5716,17.5915,17.4525,17.4525,361381.0
2023-12-15 09:45:00,17.58,17.72,17.56,17.71,347677.0,17.4624,17.6014,17.4425,17.5915,347677.0
2023-12-15 09:50:00,17.71,17.71,17.65,17.7,187523.0,17.5915,17.5915,17.5319,17.5816,187523.0
2023-12-15 09:55:00,17.7,17.74,17.68,17.71,295647.0,17.5816,17.6213,17.5617,17.5915,295647.0
2023-12-15 10:00:00,17.71,17.74,17.7,17.72,247742.0,17.5915,17.6213,17.5816,17.6014,247742.0
2023-12-15 10:05:00,17.73,17.74,17.7,17.71,273630.0,17.6114,17.6213,17.5816,17.5915,273630.0
2023-12-15 10:10:00,17.71,17.74,17.66,17.66,271322.0,17.5915,17.6213,17.5419,17.5419,271322.0
2023-12-15 10:15:00,17.66,17.71,17.66,17.7,309745.0,17.5419,17.5915,17.5419,17.5816,309745.0
2023-12-15 10:20:00,17.7,17.74,17.68,17.72,457412.0,17.5816,17.6213,17.5617,17.6014,457412.0
2023-12-15 10:25:00,17.73,17.74,17.72,17.73,262580.0,17.6114,17.6213,17.6014,17.6114,262580.0
2023-12-15 10:30:00,17.73,17.78,17.73,17.76,442082.0,17.6114,17.661,17.6114,17.6412,442082.0
2023-12-15 10:35:00,17.76,17.83,17.75,17.82,340966.0,17.6412,17.7107,17.6312,17.7008,340966.0
2023-12-15 10:40:00,17.82,17.87,17.81,17.85,270026.0,17.7008,17.7504,17.6908,17.7306,270026.0
2023-12-15 10:45:00,17.84,17.86,17.81,17.84,251550.0,17.7206,17.7405,17.6908,17.7206,251550.0
2023-12-15 10:50:00,17.85,17.86,17.83,17.86,257499.0,17.7306,17.7405,17.7107,17.7405,257499.0
2023-12-15 10:55:00,17.86,17.9,17.85,17.88,197794.0,17.7405,17.7802,17.7306,17.7604,197794.0
2023-12-15 11:00:00,17.88,17.89,17.82,17.82,236967.0,17.7604,17.7703,17.7008,17.7008,236967.0
2023-12-15 11:05:00,17.82,17.84,17.81,17.84,173554.0,17.7008,17.7206,17.6908,17.7206,173554.0
2023-12-15 11:10:00,17.84,17.85,17.78,17.78,171787.0,17.7206,17.7306,17.661,17.661,171787.0
2023-12-15 11:15:00,17.78,17.83,17.72,17.73,484149.0,17.661,17.7107,17.6014,17.6114,484149.0
2023-12-15 11:20:00,17.74,17.75,17.73,17.73,153739.0,17.6213,17.6312,17.6114,17.6114,153739.0
2023-12-15 11:25:00,17.73,17.79,17.73,17.77,189920.0,17.6114,17.671,17.6114,17.6511,189920.0
2023-12-15 11:30:00,17.77,17.79,17.76,17.79,172434.0,17.6511,17.671,17.6412,17.671,172434.0
2023-12-15 11:35:00,17.79,17.8,17.73,17.73,188795.0,17.671,17.6809,17.6114,17.6114,188795.0
2023-12-15 11:40:00,17.73,17.76,17.73,17.76,97540.0,17.6114,17.6412,17.6114,17.6412,97540.0
2023-12-15 11:45:00,17.75,17.78,17.74,17.78,85884.0,17.6312,17.661,17.6213,17.661,85884.0
2023-12-15 11:50:00,17.78,17.8,17.75,17.77,138003.0,17.661,17.6809,17.6312,17.6511,138003.0
2023-12-15 11:55:00,17.77,17.79,17.76,17.79,81292.0,17.6511,17.671,17.6412,17.671,81292.0
2023-12-15 12:00:00,17.79,17.83,17.78,17.79,200539.0,17.671,17.7107,17.661,17.671,200539.0
2023-12-15 12:05:00,17.8,17.81,17.77,17.8,127304.0,17.6809,17.6908,17.6511,17.6809,127304.0
2023-12-15 12:10:00,17.8,17.81,17.78,17.79,122781.0,17.6809,17.6908,17.661,17.671,122781.0
2023-12-15 12:15:00,17.8,17.84,17.79,17.83,233629.0,17.6809,17.7206,17.671,17.7107,233629.0
2023-12-15 12:20:00,17.83,17.86,17.82,17.86,350657.0,17.7107,17.7405,17.7008,17.7405,350657.0
2023-12-15 12:25:00,17.86,17.89,17.84,17.84,333513.0,17.7405,17.7703,17.7206,17.7206,333513.0
2023-12-15 12:30:00,17.85,17.89,17.83,17.88,232949.0,17.7306,17.7703,17.7107,17.7604,232949.0
2023-12-15 12:35:00,17.88,17.88,17.83,17.84,310386.0,17.7604,17.7604,17.7107,17.7206,310386.0
2023-12-15 12:40:00,17.84,17.87,17.82,17.87,192893.0,17.7206,17.7504,17.7008,17.7504,192893.0
2023-12-15 12:45:00,17.86,17.88,17.85,17.85,181113.0,17.7405,17.7604,17.7306,17.7306,181113.0
2023-12-15 12:50:00,17.86,17.86,17.83,17.84,115709.0,17.7405,17.7405,17.7107,17.7206,115709.0
2023-12-15 12:55:00,17.84,17.84,17.81,17.82,335168.0,17.7206,17.7206,17.6908,17.7008,335168.0
2023-12-15 13:00:00,17.82,17.85,17.82,17.85,162692.0,17.7008,17.7306,17.7008,17.7306,162692.0
2023-12-15 13:05:00,17.85,17.85,17.83,17.85,66840.0,17.7306,17.7306,17.7107,17.7306,66840.0
2023-12-15 13:10:00,17.84,17.88,17.84,17.87,356989.0,17.7206,17.7604,17.7206,17.7504,356989.0
2023-12-15 13:15:00,17.87,17.88,17.83,17.87,180750.0,17.7504,17.7604,17.7107,17.7504,180750.0
2023-12-15 13:20:00,17.88,17.93,17.85,17.9,725296.0,17.7604,17.81,17.7306,17.7802,725296.0
2023-12-15 13:25:00,17.9,17.92,17.88,17.91,387116.0,17.7802,17.8001,17.7604,17.7902,387116.0
2023-12-15 13:30:00,17.91,17.93,17.89,17.9,220635.0,17.7902,17.81,17.7703,17.7802,220635.0
2023-12-15 13:35:00,17.9,17.91,17.88,17.89,368404.0,17.7802,17.7902,17.7604,17.7703,368404.0
2023-12-15 13:40:00,17.89,17.9,17.81,17.82,468408.0,17.7703,17.7802,17.6908,17.7008,468408.0
2023-12-15 13:45:00,17.81,17.82,17.8,17.82,189779.0,17.6908,17.7008,17.6809,17.7008,189779.0
2023-12-15 13:50:00,17.82,17.84,17.78,17.8,287354.0,17.7008,17.7206,17.661,17.6809,287354.0
2023-12-15 13:55:00,17.8,17.8,17.76,17.76,458531.0,17.6809,17.6809,17.6412,17.6412,458531.0
2023-12-15 14:00:00,17.77,17.77,17.74,17.75,215934.0,17.6511,17.6511,17.6213,17.6312,215934.0
2023-12-15 14:05:00,17.75,17.76,17.72,17.73,183020.0,17.6312,17.6412,17.6014,17.6114,183020.0
2023-12-15 14:10:00,17.73,17.77,17.73,17.77,173854.0,17.6114,17.6511,17.6114,17.6511,173854.0
2023-12-15 14:15:00,17.77,17.77,17.74,17.75,192926.0,17.6511,17.6511,17.6213,17.6312,192926.0
2023-12-15 14:20:00,17.75,17.75,17.73,17.74,129626.0,17.6312,17.6312,17.6114,17.6213,129626.0
2023-12-15 14:25:00,17.75,17.75,17.72,17.74,317382.0,17.6312,17.6312,17.6014,17.6213,317382.0
2023-12-15 14:30:00,17.73,17.76,17.73,17.73,256358.0,17.6114,17.6412,17.6114,17.6114,256358.0
2023-12-15 14:35:00,17.73,17.74,17.73,17.73,174239.0,17.6114,17.6213,17.6114,17.6114,174239.0
2023-12-15 14:40:00,17.74,17.77,17.73,17.76,286258.0,17.6213,17.6511,17.6114,17.6412,286258.0
2023-12-15 14:45:00,17.76,17.77,17.74,17.77,179725.0,17.6412,17.6511,17.6213,17.6511,179725.0
2023-12-15 14:50:00,17.77,17.78,17.76,17.77,300108.0,17.6511,17.661,17.6412,17.6511,300108.0
2023-12-15 14:55:00,17.77,17.77,17.75,17.77,216343.0,17.6511,17.6511,17.6312,17.6511,216343.0
2023-12-15 15:00:00,17.77,17.79,17.76,17.77,147540.0,17.6511,17.671,17.6412,17.6511,147540.0
2023-12-15 15:05:00,17.76,17.77,17.75,17.75,102109.0,17.6412,17.6511,17.6312,17.6312,102109.0
2023-12-15 15:10:00,17.75,17.76,17.74,17.74,222683.0,17.6312,17.6412,17.6213,17.6213,222683.0
2023-12-15 15:15:00,17.74,17.78,17.73,17.77,294519.0,17.6213,17.661,17.6114,17.6511,294519.0
2023-12-15 15:20:00,17.77,17.77,17.75,17.75,255446.0,17.6511,17.6511,17.6312,17.6312,255446.0
2023-12-15 15:25:00,17.76,17.76,17.73,17.74,226970.0,17.6412,17.6412,17.6114,17.6213,226970.0
2023-12-15 15:30:00,17.74,17.76,17.7,17.71,625828.0,17.6213,17.6412,17.5816,17.5915,625828.0
2023-12-15 15:35:00,17.71,17.72,17.66,17.66,811950.0,17.5915,17.6014,17.5419,17.5419,811950.0
2023-12-15 15:40:00,17.66,17.69,17.66,17.68,787991.0,17.5419,17.5716,17.5419,17.5617,787991.0
2023-12-15 15:45:00,17.68,17.69,17.64,17.68,1694362.0,17.5617,17.5716,17.522,17.5617,1694362.0
2023-12-15 15:50:00,17.68,17.7,17.63,17.66,3133267.0,17.5617,17.5816,17.5121,17.5419,3133267.0
2023-12-15 15:55:00,17.66,17.73,17.61,17.63,6565312.0,17.5419,17.6114,17.4922,17.5121,6565312.0
2023-12-18 09:30:00,17.57,17.72,17.57,17.6,400507.0,17.4525,17.6014,17.4525,17.4823,400507.0
2023-12-18 09:35:00,17.6,17.62,17.5,17.52,467904.0,17.4823,17.5021,17.3829,17.4028,467904.0
2023-12-18 09:40:00,17.53,17.54,17.49,17.51,263835.0,17.4127,17.4227,17.373,17.3929,263835.0
2023-12-18 09:45:00,17.51,17.53,17.48,17.52,422354.0,17.3929,17.4127,17.3631,17.4028,422354.0
2023-12-18 09:50:00,17.52,17.55,17.5,17.53,379608.0,17.4028,17.4326,17.3829,17.4127,379608.0
2023-12-18 09:55:00,17.53,17.56,17.49,17.55,404401.0,17.4127,17.4425,17.373,17.4326,404401.0
2023-12-18 10:00:00,17.55,17.56,17.49,17.51,392480.0,17.4326,17.4425,17.373,17.3929,392480.0
2023-12-18 10:05:00,17.51,17.53,17.48,17.51,229452.0,17.3929,17.4127,17.3631,17.3929,229452.0
2023-12-18 10:10:00,17.51,17.56,17.51,17.55,146665.0,17.3929,17.4425,17.3929,17.4326,146665.0
2023-12-18 10:15:00,17.55,17.57,17.48,17.5,285427.0,17.4326,17.4525,17.3631,17.3829,285427.0
2023-12-18 10:20:00,17.5,17.5,17.44,17.46,295638.0,17.3829,17.3829,17.3233,17.3432,295638.0
2023-12-18 10:25:00,17.46,17.49,17.44,17.46,140847.0,17.3432,17.373,17.3233,17.3432,140847.0
2023-12-18 10:30:00,17.46,17.46,17.42,17.45,315325.0,17.3432,17.3432,17.3035,17.3333,315325.0
2023-12-18 10:35:00,17.45,17.46,17.42,17.45,230580.0,17.3333,17.3432,17.3035,17.3333,230580.0
2023-12-18 10:40:00,17.45,17.46,17.41,17.42,141581.0,17.3333,17.3432,17.2935,17.3035,141581.0
2023-12-18 10:45:00,17.43,17.47,17.42,17.44,234722.0,17.3134,17.3531,17.3035,17.3233,234722.0
2023-12-18 10:50:00,17.45,17.45,17.25,17.36,2144492.0,17.3333,17.3333,17.1346,17.2439,2144492.0
2023-12-18 10:55:00,17.36,17.44,17.35,17.39,640530.0,17.2439,17.3233,17.2339,17.2737,640530.0
2023-12-18 11:00:00,17.39,17.4,17.31,17.34,721659.0,17.2737,17.2836,17.1942,17.224,721659.0
2023-12-18 11:05:00,17.35,17.39,17.33,17.34,372422.0,17.2339,17.2737,17.2141,17.224,372422.0
2023-12-18 11:10:00,17.34,17.37,17.31,17.37,304741.0,17.224,17.2538,17.1942,17.2538,304741.0
2023-12-18 11:15:00,17.37,17.43,17.35,17.41,442234.0,17.2538,17.3134,17.2339,17.2935,442234.0
2023-12-18 11:20:00,17.41,17.44,17.39,17.41,386160.0,17.2935,17.3233,17.2737,17.2935,386160.0
2023-12-18 11:25:00,17.41,17.41,17.37,17.38,112225.0,17.2935,17.2935,17.2538,17.2637,112225.0
2023-12-18 11:30:00,17.37,17.41,17.36,17.38,199578.0,17.2538,17.2935,17.2439,17.2637,199578.0
2023-12-18 11:35:00,17.38,17.41,17.36,17.39,127415.0,17.2637,17.2935,17.2439,17.2737,127415.0
2023-12-18 11:40:00,17.39,17.42,17.33,17.33,370411.0,17.2737,17.3035,17.2141,17.2141,370411.0
2023-12-18 11:45:00,17.34,17.35,17.32,17.34,230749.0,17.224,17.2339,17.2041,17.224,230749.0
2023-12-18 11:50:00,17.34,17.38,17.33,17.37,222178.0,17.224,17.2637,17.2141,17.2538,222178.0
2023-12-18 11:55:00,17.37,17.37,17.31,17.32,346253.0,17.2538,17.2538,17.1942,17.2041,346253.0
2023-12-18 12:00:00,17.32,17.37,17.31,17.37,278775.0,17.2041,17.2538,17.1942,17.2538,278775.0
2023-12-18 12:05:00,17.37,17.4,17.36,17.39,132600.0,17.2538,17.2836,17.2439,17.2737,132600.0
2023-12-18 12:10:00,17.39,17.39,17.34,17.35,231044.0,17.2737,17.2737,17.224,17.2339,231044.0
2023-12-18 12:15:00,17.35,17.38,17.34,17.37,147535.0,17.2339,17.2637,17.224,17.2538,147535.0
2023-12-18 12:20:00,17.38,17.38,17.34,17.37,273285.0,17.2637,17.2637,17.224,17.2538,273285.0
2023-12-18 12:25:00,17.38,17.41,17.37,17.39,222120.0,17.2637,17.2935,17.2538,17.2737,222120.0
2023-12-18 12:30:00,17.39,17.39,17.37,17.39,98661.0,17.2737,17.2737,17.2538,17.2737,98661.0
2023-12-18 12:35:00,17.39,17.41,17.38,17.4,132849.0,17.2737,17.2935,17.2637,17.2836,132849.0
2023-12-18 12:40:00,17.4,17.41,17.37,17.39,242729.0,17.2836,17.2935,17.2538,17.2737,242729.0
2023-12-18 12:45:00,17.39,17.4,17.35,17.36,173142.0,17.2737,17.2836,17.2339,17.2439,173142.0
2023-12-18 12:50:00,17.35,17.38,17.33,17.36,166196.0,17.2339,17.2637,17.2141,17.2439,166196.0
2023-12-18 12:55:00,17.36,17.38,17.34,17.36,148318.0,17.2439,17.2637,17.224,17.2439,148318.0
2023-12-18 13:00:00,17.36,17.38,17.35,17.38,66762.0,17.2439,17.2637,17.2339,17.2637,66762.0
2023-12-18 13:05:00,17.38,17.38,17.34,17.36,187929.0,17.2637,17.2637,17.224,17.2439,187929.0
2023-12-18 13:10:00,17.36,17.4,17.35,17.4,113634.0,17.2439,17.2836,17.2339,17.2836,113634.0
2023-12-18 13:15:00,17.4,17.4,17.36,17.38,140821.0,17.2836,17.2836,17.2439,17.2637,140821.0
2023-12-18 13:20:00,17.38,17.38,17.35,17.37,187088.0,17.2637,17.2637,17.2339,17.2538,187088.0
2023-12-18 13:25:00,17.37,17.38,17.35,17.36,85490.0,17.2538,17.2637,17.2339,17.2439,85490.0
2023-12-18 13:30:00,17.36,17.36,17.35,17.36,141882.0,17.2439,17.2439,17.2339,17.2439,141882.0
2023-12-18 13:35:00,17.36,17.37,17.35,17.36,202483.0,17.2439,17.2538,17.2339,17.2439,202483.0
2023-12-18 13:40:00,17.36,17.38,17.35,17.37,205709.0,17.2439,17.2637,17.2339,17.2538,205709.0
2023-12-18 13:45:00,17.37,17.4,17.36,17.39,128170.0,17.2538,17.2836,17.2439,17.2737,128170.0
2023-12-18 13:50:00,17.39,17.39,17.35,17.36,80906.0,17.2737,17.2737,17.2339,17.2439,80906.0
2023-12-18 13:55:00,17.35,17.37,17.34,17.37,135266.0,17.2339,17.2538,17.224,17.2538,135266.0
2023-12-18 14:00:00,17.36,17.37,17.35,17.35,106551.0,17.2439,17.2538,17.2339,17.2339,106551.0
2023-12-18 14:05:00,17.35,17.37,17.34,17.36,135800.0,17.2339,17.2538,17.224,17.2439,135800.0
2023-12-18 14:10:00,17.35,17.36,17.34,17.35,52645.0,17.2339,17.2439,17.224,17.2339,52645.0
2023-12-18 14:15:00,17.35,17.38,17.34,17.38,235031.0,17.2339,17.2637,17.224,17.2637,235031.0
2023-12-18 14:20:00,17.38,17.41,17.37,17.39,269977.0,17.2637,17.2935,17.2538,17.2737,269977.0
2023-12-18 14:25:00,17.39,17.4,17.37,17.37,188324.0,17.2737,17.2836,17.2538,17.2538,188324.0
2023-12-18 14:30:00,17.37,17.39,17.36,17.37,147515.0,17.2538,17.2737,17.2439,17.2538,147515.0
2023-12-18 14:35:00,17.38,17.38,17.35,17.36,185014.0,17.2637,17.2637,17.2339,17.2439,185014.0
2023-12-18 14:40:00,17.36,17.36,17.33,17.34,79148.0,17.2439,17.2439,17.2141,17.224,79148.0
2023-12-18 14:45:00,17.33,17.34,17.32,17.32,95183.0,17.2141,17.224,17.2041,17.2041,95183.0
2023-12-18 14:50:00,17.32,17.34,17.31,17.32,231074.0,17.2041,17.224,17.1942,17.2041,231074.0
2023-12-18 14:55:00,17.32,17.32,17.21,17.25,1160588.0,17.2041,17.2041,17.0949,17.1346,1160588.0
2023-12-18 15:00:00,17.25,17.28,17.24,17.27,229508.0,17.1346,17.1644,17.1247,17.1545,229508.0
2023-12-18 15:05:00,17.28,17.28,17.2,17.23,399571.0,17.1644,17.1644,17.0849,17.1147,399571.0
2023-12-18 15:10:00,17.22,17.3,17.22,17.3,260594.0,17.1048,17.1843,17.1048,17.1843,260594.0
2023-12-18 15:15:00,17.3,17.33,17.29,17.32,342874.0,17.1843,17.2141,17.1743,17.2041,342874.0
2023-12-18 15:20:00,17.32,17.33,17.29,17.32,331692.0,17.2041,17.2141,17.1743,17.2041,331692.0
2023-12-18 15:25:00,17.33,17.37,17.33,17.35,183494.0,17.2141,17.2538,17.2141,17.2339,183494.0
2023-12-18 15:30:00,17.36,17.36,17.32,17.35,387854.0,17.2439,17.2439,17.2041,17.2339,387854.0
2023-12-18 15:35:00,17.35,17.35,17.31,17.33,310272.0,17.2339,17.2339,17.1942,17.2141,310272.0
2023-12-18 15:40:00,17.32,17.33,17.25,17.26,925200.0,17.2041,17.2141,17.1346,17.1445,925200.0
2023-12-18 15:45:00,17.26,17.31,17.25,17.3,551425.0,17.1445,17.1942,17.1346,17.1843,551425.0
2023-12-18 15:50:00,17.3,17.35,17.27,17.34,1285428.0,17.1843,17.2339,17.1545,17.224,1285428.0
2023-12-18 15:55:00,17.34,17.35,17.3,17.31,2694818.0,17.224,17.2339,17.1843,17.1942,2694818.0
2023-12-19 09:30:00,17.42,17.5,17.37,17.45,910991.0,17.3035,17.3829,17.2538,17.3333,910991.0
2023-12-19 09:35:00,17.45,17.51,17.44,17.5,382980.0,17.3333,17.3929,17.3233,17.3829,382980.0
2023-12-19 09:40:00,17.51,17.51,17.4,17.4,125451.0,17.3929,17.3929,17.2836,17.2836,125451.0
2023-12-19 09:45:00,17.41,17.46,17.4,17.44,124640.0,17.2935,17.3432,17.2836,17.3233,124640.0
2023-12-19 09:50:00,17.44,17.47,17.42,17.46,360610.0,17.3233,17.3531,17.3035,17.3432,360610.0
2023-12-19 09:55:00,17.46,17.49,17.42,17.44,291374.0,17.3432,17.373,17.3035,17.3233,291374.0
2023-12-19 10:00:00,17.44,17.48,17.44,17.46,195927.0,17.3233,17.3631,17.3233,17.3432,195927.0
2023-12-19 10:05:00,17.47,17.49,17.46,17.48,121143.0,17.3531,17.373,17.3432,17.3631,121143.0
2023-12-19 10:10:00,17.48,17.5,17.46,17.48,294189.0,17.3631,17.3829,17.3432,17.3631,294189.0
2023-12-19 10:15:00,17.48,17.52,17.46,17.51,248076.0,17.3631,17.4028,17.3432,17.3929,248076.0
2023-12-19 10:20:00,17.51,17.54,17.5,17.53,89637.0,17.3929,17.4227,17.3829,17.4127,89637.0
2023-12-19 10:25:00,17.52,17.53,17.46,17.47,136177.0,17.4028,17.4127,17.3432,17.3531,136177.0
2023-12-19 10:30:00,17.47,17.54,17.46,17.54,169526.0,17.3531,17.4227,17.3432,17.4227,169526.0
2023-12-19 10:35:00,17.54,17.56,17.51,17.54,219504.0,17.4227,17.4425,17.3929,17.4227,219504.0
2023-12-19 10:40:00,17.53,17.61,17.53,17.59,120566.0,17.4127,17.4922,17.4127,17.4723,120566.0
2023-12-19 10:45:00,17.59,17.6,17.56,17.57,146446.0,17.4723,17.4823,17.4425,17.4525,146446.0
2023-12-19 10:50:00,17.57,17.58,17.56,17.57,55580.0,17.4525,17.4624,17.4425,17.4525,55580.0
2023-12-19 10:55:00,17.56,17.59,17.56,17.59,115653.0,17.4425,17.4723,17.4425,17.4723,115653.0
2023-12-19 11:00:00,17.59,17.6,17.55,17.58,127333.0,17.4723,17.4823,17.4326,17.4624,127333.0
2023-12-19 11:05:00,17.57,17.6,17.57,17.6,145711.0,17.4525,17.4823,17.4525,17.4823,145711.0
2023-12-19 11:10:00,17.6,17.6,17.59,17.6,96346.0,17.4823,17.4823,17.4723,17.4823,96346.0
2023-12-19 11:15:00,17.6,17.62,17.59,17.62,73707.0,17.4823,17.5021,17.4723,17.5021,73707.0
2023-12-19 11:20:00,17.62,17.63,17.59,17.62,135815.0,17.5021,17.5121,17.4723,17.5021,135815.0
2023-12-19 11:25:00,17.62,17.62,17.6,17.61,52697.0,17.5021,17.5021,17.4823,17.4922,52697.0
2023-12-19 11:30:00,17.62,17.62,17.57,17.59,106906.0,17.5021,17.5021,17.4525,17.4723,106906.0
2023-12-19 11:35:00,17.58,17.62,17.58,17.62,117522.0,17.4624,17.5021,17.4624,17.5021,117522.0
2023-12-19 11:40:00,17.62,17.64,17.61,17.62,152609.0,17.5021,17.522,17.4922,17.5021,152609.0
2023-12-19 11:45:00,17.63,17.63,17.59,17.61,74450.0,17.5121,17.5121,17.4723,17.4922,74450.0
2023-12-19 11:50:00,17.61,17.62,17.6,17.62,59918.0,17.4922,17.5021,17.4823,17.5021,59918.0
2023-12-19 11:55:00,17.62,17.62,17.59,17.6,354286.0,17.5021,17.5021,17.4723,17.4823,354286.0
2023-12-19 12:00:00,17.6,17.61,17.59,17.61,55221.0,17.4823,17.4922,17.4723,17.4922,55221.0
2023-12-19 12:05:00,17.6,17.63,17.6,17.63,206123.0,17.4823,17.5121,17.4823,17.5121,206123.0
2023-12-19 12:10:00,17.63,17.63,17.6,17.62,75364.0,17.5121,17.5121,17.4823,17.5021,75364.0
2023-12-19 12:15:00,17.62,17.64,17.61,17.64,107593.0,17.5021,17.522,17.4922,17.522,107593.0
2023-12-19 12:20:00,17.64,17.64,17.63,17.64,70126.0,17.522,17.522,17.5121,17.522,70126.0
2023-12-19 12:25:00,17.63,17.64,17.63,17.64,176352.0,17.5121,17.522,17.5121,17.522,176352.0
2023-12-19 12:30:00,17.63,17.64,17.62,17.62,102853.0,17.5121,17.522,17.5021,17.5021,102853.0
2023-12-19 12:35:00,17.63,17.63,17.59,17.6,81946.0,17.5121,17.5121,17.4723,17.4823,81946.0
2023-12-19 12:40:00,17.6,17.62,17.59,17.62,90602.0,17.4823,17.5021,17.4723,17.5021,90602.0
2023-12-19 12:45:00,17.62,17.63,17.61,17.61,68290.0,17.5021,17.5121,17.4922,17.4922,68290.0
2023-12-19 12:50:00,17.61,17.64,17.6,17.64,51305.0,17.4922,17.522,17.4823,17.522,51305.0
2023-12-19 12:55:00,17.64,17.66,17.64,17.64,88590.0,17.522,17.5419,17.522,17.522,88590.0
2023-12-19 13:00:00,17.64,17.65,17.62,17.63,68911.0,17.522,17.5319,17.5021,17.5121,68911.0
2023-12-19 13:05:00,17.63,17.64,17.61,17.63,143911.0,17.5121,17.522,17.4922,17.5121,143911.0
2023-12-19 13:10:00,17.64,17.64,17.62,17.64,96210.0,17.522,17.522,17.5021,17.522,96210.0
2023-12-19 13:15:00,17.64,17.65,17.63,17.64,69179.0,17.522,17.5319,17.5121,17.522,69179.0
2023-12-19 13:20:00,17.64,17.65,17.63,17.64,47468.0,17.522,17.5319,17.5121,17.522,47468.0
2023-12-19 13:25:00,17.63,17.65,17.62,17.65,88182.0,17.5121,17.5319,17.5021,17.5319,88182.0
2023-12-19 13:30:00,17.65,17.65,17.62,17.65,95063.0,17.5319,17.5319,17.5021,17.5319,95063.0
2023-12-19 13:35:00,17.66,17.66,17.64,17.64,53754.0,17.5419,17.5419,17.522,17.522,53754.0
2023-12-19 13:40:00,17.64,17.65,17.62,17.64,177981.0,17.522,17.5319,17.5021,17.522,177981.0
2023-12-19 13:45:00,17.64,17.64,17.63,17.63,58900.0,17.522,17.522,17.5121,17.5121,58900.0
2023-12-19 13:50:00,17.64,17.64,17.61,17.62,58978.0,17.522,17.522,17.4922,17.5021,58978.0
2023-12-19 13:55:00,17.62,17.63,17.61,17.63,116561.0,17.5021,17.5121,17.4922,17.5121,116561.0
2023-12-19 14:00:00,17.63,17.64,17.61,17.63,183081.0,17.5121,17.522,17.4922,17.5121,183081.0
2023-12-19 14:05:00,17.63,17.63,17.59,17.62,123792.0,17.5121,17.5121,17.4723,17.5021,123792.0
2023-12-19 14:10:00,17.62,17.62,17.59,17.6,92489.0,17.5021,17.5021,17.4723,17.4823,92489.0
2023-12-19 14:15:00,17.61,17.61,17.59,17.61,88914.0,17.4922,17.4922,17.4723,17.4922,88914.0
2023-12-19 14:20:00,17.6,17.61,17.59,17.6,51212.0,17.4823,17.4922,17.4723,17.4823,51212.0
2023-12-19 14:25:00,17.6,17.61,17.59,17.6,126733.0,17.4823,17.4922,17.4723,17.4823,126733.0
2023-12-19 14:30:00,17.61,17.61,17.59,17.61,124213.0,17.4922,17.4922,17.4723,17.4922,124213.0
2023-12-19 14:35:00,17.61,17.61,17.55,17.57,159338.0,17.4922,17.4922,17.4326,17.4525,159338.0
2023-12-19 14:40:00,17.57,17.57,17.51,17.51,450259.0,17.4525,17.4525,17.3929,17.3929,450259.0
2023-12-19 14:45:00,17.52,17.55,17.51,17.55,125827.0,17.4028,17.4326,17.3929,17.4326,125827.0
2023-12-19 14:50:00,17.55,17.56,17.54,17.55,112677.0,17.4326,17.4425,17.4227,17.4326,112677.0
2023-12-19 14:55:00,17.54,17.55,17.53,17.55,114905.0,17.4227,17.4326,17.4127,17.4326,114905.0
2023-12-19 15:00:00,17.55,17.56,17.53,17.55,237468.0,17.4326,17.4425,17.4127,17.4326,237468.0
2023-12-19 15:05:00,17.55,17.55,17.52,17.53,183468.0,17.4326,17.4326,17.4028,17.4127,183468.0
2023-12-19 15:10:00,17.53,17.53,17.51,17.53,107644.0,17.4127,17.4127,17.3929,17.4127,107644.0
2023-12-19 15:15:00,17.53,17.56,17.52,17.55,134292.0,17.4127,17.4425,17.4028,17.4326,134292.0
2023-12-19 15:20:00,17.55,17.56,17.54,17.55,185913.0,17.4326,17.4425,17.4227,17.4326,185913.0
2023-12-19 15:25:00,17.55,17.58,17.55,17.58,174169.0,17.4326,17.4624,17.4326,17.4624,174169.0
2023-12-19 15:30:00,17.58,17.6,17.57,17.57,102443.0,17.4624,17.4823,17.4525,17.4525,102443.0
2023-12-19 15:35:00,17.57,17.61,17.57,17.6,120719.0,17.4525,17.4922,17.4525,17.4823,120719.0
2023-12-19 15:40:00,17.6,17.61,17.59,17.61,323904.0,17.4823,17.4922,17.4723,17.4922,323904.0
2023-12-19 15:45:00,17.61,17.61,17.57,17.57,318928.0,17.4922,17.4922,17.4525,17.4525,318928.0
2023-12-19 15:50:00,17.57,17.59,17.54,17.59,896375.0,17.4525,17.4723,17.4227,17.4723,896375.0
2023-12-19 15:55:00,17.59,17.64,17.57,17.62,1184335.0,17.4723,17.522,17.4525,17.5021,1184335.0
2023-12-20 09:30:00,17.62,17.63,17.47,17.47,264500.0,17.5021,17.5121,17.3531,17.3531,264500.0
2023-12-20 09:35:00,17.48,17.51,17.45,17.5,171726.0,17.3631,17.3929,17.3333,17.3829,171726.0
2023-12-20 09:40:00,17.5,17.57,17.48,17.57,190305.0,17.3829,17.4525,17.3631,17.4525,190305.0
2023-12-20 09:45:00,17.57,17.65,17.56,17.63,193354.0,17.4525,17.5319,17.4425,17.5121,193354.0
2023-12-20 09:50:00,17.63,17.64,17.56,17.6,323688.0,17.5121,17.522,17.4425,17.4823,323688.0
2023-12-20 09:55:00,17.6,17.61,17.58,17.61,157193.0,17.4823,17.4922,17.4624,17.4922,157193.0
2023-12-20 10:00:00,17.61,17.64,17.56,17.57,151279.0,17.4922,17.522,17.4425,17.4525,151279.0
2023-12-20 10:05:00,17.57,17.62,17.56,17.61,55695.0,17.4525,17.5021,17.4425,17.4922,55695.0
2023-12-20 10:10:00,17.62,17.64,17.59,17.59,115812.0,17.5021,17.522,17.4723,17.4723,115812.0
2023-12-20 10:15:00,17.59,17.59,17.54,17.57,56898.0,17.4723,17.4723,17.4227,17.4525,56898.0
2023-12-20 10:20:00,17.57,17.63,17.57,17.61,82028.0,17.4525,17.5121,17.4525,17.4922,82028.0
2023-12-20 10:25:00,17.6,17.62,17.55,17.57,58692.0,17.4823,17.5021,17.4326,17.4525,58692.0
2023-12-20 10:30:00,17.57,17.62,17.56,17.61,67655.0,17.4525,17.5021,17.4425,17.4922,67655.0
2023-12-20 10:35:00,17.61,17.63,17.6,17.63,102072.0,17.4922,17.5121,17.4823,17.5121,102072.0
2023-12-20 10:40:00,17.63,17.64,17.6,17.62,123066.0,17.5121,17.522,17.4823,17.5021,123066.0
2023-12-20 10:45:00,17.62,17.63,17.61,17.63,206042.0,17.5021,17.5121,17.4922,17.5121,206042.0
2023-12-20 10:50:00,17.63,17.63,17.6,17.61,85400.0,17.5121,17.5121,17.4823,17.4922,85400.0
2023-12-20 10:55:00,17.62,17.66,17.61,17.66,235057.0,17.5021,17.5419,17.4922,17.5419,235057.0
2023-12-20 11:00:00,17.66,17.66,17.63,17.64,145236.0,17.5419,17.5419,17.5121,17.522,145236.0
2023-12-20 11:05:00,17.64,17.65,17.6,17.63,155862.0,17.522,17.5319,17.4823,17.5121,155862.0
2023-12-20 11:10:00,17.63,17.68,17.62,17.68,149087.0,17.5121,17.5617,17.5021,17.5617,149087.0
2023-12-20 11:15:00,17.68,17.68,17.63,17.64,357109.0,17.5617,17.5617,17.5121,17.522,357109.0
2023-12-20 11:20:00,17.64,17.64,17.61,17.63,92296.0,17.522,17.522,17.4922,17.5121,92296.0
2023-12-20 11:25:00,17.63,17.68,17.62,17.66,180200.0,17.5121,17.5617,17.5021,17.5419,180200.0
2023-12-20 11:30:00,17.65,17.65,17.59,17.61,170345.0,17.5319,17.5319,17.4723,17.4922,170345.0
2023-12-20 11:35:00,17.61,17.63,17.59,17.63,138995.0,17.4922,17.5121,17.4723,17.5121,138995.0
2023-12-20 11:40:00,17.62,17.65,17.62,17.64,73035.0,17.5021,17.5319,17.5021,17.522,73035.0
2023-12-20 11:45:00,17.64,17.65,17.61,17.62,75961.0,17.522,17.5319,17.4922,17.5021,75961.0
2023-12-20 11:50:00,17.62,17.63,17.61,17.62,86852.0,17.5021,17.5121,17.4922,17.5021,86852.0
2023-12-20 11:55:00,17.62,17.63,17.61,17.63,56972.0,17.5021,17.5121,17.4922,17.5121,56972.0
2023-12-20 12:00:00,17.63,17.63,17.58,17.59,529248.0,17.5121,17.5121,17.4624,17.4723,529248.0
2023-12-20 12:05:00,17.59,17.61,17.58,17.58,214796.0,17.4723,17.4922,17.4624,17.4624,214796.0
2023-12-20 12:10:00,17.59,17.61,17.58,17.6,166999.0,17.4723,17.4922,17.4624,17.4823,166999.0
2023-12-20 12:15:00,17.6,17.6,17.55,17.55,115665.0,17.4823,17.4823,17.4326,17.4326,115665.0
2023-12-20 12:20:00,17.55,17.56,17.55,17.55,17742.0,17.4326,17.4425,17.4326,17.4326,17742.0
2023-12-20 12:25:00,17.55,17.58,17.53,17.57,164396.0,17.4326,17.4624,17.4127,17.4525,164396.0
2023-12-20 12:30:00,17.57,17.6,17.57,17.59,32043.0,17.4525,17.4823,17.4525,17.4723,32043.0
2023-12-20 12:35:00,17.59,17.6,17.57,17.57,69237.0,17.4723,17.4823,17.4525,17.4525,69237.0
2023-12-20 12:40:00,17.57,17.59,17.57,17.59,25592.0,17.4525,17.4723,17.4525,17.4723,25592.0
2023-12-20 12:45:00,17.59,17.62,17.58,17.62,89237.0,17.4723,17.5021,17.4624,17.5021,89237.0
2023-12-20 12:50:00,17.62,17.62,17.6,17.61,34695.0,17.5021,17.5021,17.4823,17.4922,34695.0
2023-12-20 12:55:00,17.61,17.62,17.6,17.61,36814.0,17.4922,17.5021,17.4823,17.4922,36814.0
2023-12-20 13:00:00,17.62,17.64,17.61,17.64,54985.0,17.5021,17.522,17.4922,17.522,54985.0
2023-12-20 13:05:00,17.65,17.65,17.63,17.64,72991.0,17.5319,17.5319,17.5121,17.522,72991.0
2023-12-20 13:10:00,17.64,17.64,17.62,17.63,43211.0,17.522,17.522,17.5021,17.5121,43211.0
2023-12-20 13:15:00,17.63,17.63,17.59,17.61,273302.0,17.5121,17.5121,17.4723,17.4922,273302.0
2023-12-20 13:20:00,17.61,17.62,17.6,17.61,95400.0,17.4922,17.5021,17.4823,17.4922,95400.0
2023-12-20 13:25:00,17.61,17.61,17.58,17.58,39630.0,17.4922,17.4922,17.4624,17.4624,39630.0
2023-12-20 13:30:00,17.59,17.59,17.58,17.59,15393.0,17.4723,17.4723,17.4624,17.4723,15393.0
2023-12-20 13:35:00,17.59,17.61,17.57,17.6,119962.0,17.4723,17.4922,17.4525,17.4823,119962.0
2023-12-20 13:40:00,17.6,17.65,17.59,17.64,174189.0,17.4823,17.5319,17.4723,17.522,174189.0
2023-12-20 13:45:00,17.64,17.65,17.61,17.61,53771.0,17.522,17.5319,17.4922,17.4922,53771.0
2023-12-20 13:50:00,17.62,17.62,17.59,17.6,86768.0,17.5021,17.5021,17.4723,17.4823,86768.0
2023-12-20 13:55:00,17.59,17.6,17.58,17.6,49502.0,17.4723,17.4823,17.4624,17.4823,49502.0
2023-12-20 14:00:00,17.6,17.6,17.58,17.6,101832.0,17.4823,17.4823,17.4624,17.4823,101832.0
2023-12-20 14:05:00,17.6,17.6,17.59,17.6,36015.0,17.4823,17.4823,17.4723,17.4823,36015.0
2023-12-20 14:10:00,17.6,17.6,17.59,17.59,30874.0,17.4823,17.4823,17.4723,17.4723,30874.0
2023-12-20 14:15:00,17.6,17.61,17.59,17.6,271713.0,17.4823,17.4922,17.4723,17.4823,271713.0
2023-12-20 14:20:00,17.6,17.6,17.59,17.6,13624.0,17.4823,17.4823,17.4723,17.4823,13624.0
2023-12-20 14:25:00,17.6,17.61,17.59,17.61,125541.0,17.4823,17.4922,17.4723,17.4922,125541.0
2023-12-20 14:30:00,17.61,17.64,17.6,17.63,72704.0,17.4922,17.522,17.4823,17.5121,72704.0
2023-12-20 14:35:00,17.63,17.65,17.62,17.64,116884.0,17.5121,17.5319,17.5021,17.522,116884.0
2023-12-20 14:40:00,17.63,17.64,17.62,17.62,61233.0,17.5121,17.522,17.5021,17.5021,61233.0
2023-12-20 14:45:00,17.62,17.63,17.59,17.59,262794.0,17.5021,17.5121,17.4723,17.4723,262794.0
2023-12-20 14:50:00,17.59,17.59,17.51,17.55,182914.0,17.4723,17.4723,17.3929,17.4326,182914.0
2023-12-20 14:55:00,17.55,17.55,17.49,17.52,235004.0,17.4326,17.4326,17.373,17.4028,235004.0
2023-12-20 15:00:00,17.52,17.54,17.47,17.47,133530.0,17.4028,17.4227,17.3531,17.3531,133530.0
2023-12-20 15:05:00,17.48,17.48,17.41,17.41,1244134.0,17.3631,17.3631,17.2935,17.2935,1244134.0
2023-12-20 15:10:00,17.42,17.45,17.41,17.41,222101.0,17.3035,17.3333,17.2935,17.2935,222101.0
2023-12-20 15:15:00,17.41,17.46,17.41,17.46,633106.0,17.2935,17.3432,17.2935,17.3432,633106.0
2023-12-20 15:20:00,17.46,17.47,17.43,17.45,475989.0,17.3432,17.3531,17.3134,17.3333,475989.0
2023-12-20 15:25:00,17.46,17.46,17.41,17.41,361716.0,17.3432,17.3432,17.2935,17.2935,361716.0
2023-12-20 15:30:00,17.41,17.42,17.34,17.36,405575.0,17.2935,17.3035,17.224,17.2439,405575.0
2023-12-20 15:35:00,17.36,17.38,17.33,17.37,417668.0,17.2439,17.2637,17.2141,17.2538,417668.0
2023-12-20 15:40:00,17.37,17.41,17.35,17.39,426072.0,17.2538,17.2935,17.2339,17.2737,426072.0
2023-12-20 15:45:00,17.39,17.4,17.36,17.39,518351.0,17.2737,17.2836,17.2439,17.2737,518351.0
2023-12-20 15:50:00,17.39,17.41,17.37,17.4,499044.0,17.2737,17.2935,17.2538,17.2836,499044.0
2023-12-20 15:55:00,17.39,17.4,17.34,17.37,1052858.0,17.2737,17.2836,17.224,17.2538,1052858.0
2023-12-21 09:30:00,17.36,17.44,17.29,17.38,426320.0,17.2439,17.3233,17.1743,17.2637,426320.0
2023-12-21 09:35:00,17.39,17.42,17.37,17.42,86183.0,17.2737,17.3035,17.2538,17.3035,86183.0
2023-12-21 09:40:00,17.43,17.45,17.41,17.42,123233.0,17.3134,17.3333,17.2935,17.3035,123233.0
2023-12-21 09:45:00,17.43,17.46,17.41,17.45,146455.0,17.3134,17.3432,17.2935,17.3333,146455.0
2023-12-21 09:50:00,17.45,17.49,17.43,17.44,99269.0,17.3333,17.373,17.3134,17.3233,99269.0
2023-12-21 09:55:00,17.44,17.46,17.43,17.45,259084.0,17.3233,17.3432,17.3134,17.3333,259084.0
2023-12-21 10:00:00,17.45,17.45,17.44,17.44,128176.0,17.3333,17.3333,17.3233,17.3233,128176.0
2023-12-21 10:05:00,17.44,17.47,17.44,17.45,60182.0,17.3233,17.3531,17.3233,17.3333,60182.0
2023-12-21 10:10:00,17.44,17.46,17.43,17.43,137194.0,17.3233,17.3432,17.3134,17.3134,137194.0
2023-12-21 10:15:00,17.43,17.46,17.42,17.44,112928.0,17.3134,17.3432,17.3035,17.3233,112928.0
2023-12-21 10:20:00,17.44,17.46,17.43,17.45,316557.0,17.3233,17.3432,17.3134,17.3333,316557.0
2023-12-21 10:25:00,17.44,17.45,17.42,17.43,148952.0,17.3233,17.3333,17.3035,17.3134,148952.0
2023-12-21 10:30:00,17.43,17.45,17.42,17.44,60332.0,17.3134,17.3333,17.3035,17.3233,60332.0
2023-12-21 10:35:00,17.45,17.45,17.43,17.45,64971.0,17.3333,17.3333,17.3134,17.3333,64971.0
2023-12-21 10:40:00,17.45,17.45,17.43,17.45,110103.0,17.3333,17.3333,17.3134,17.3333,110103.0
2023-12-21 10:45:00,17.45,17.48,17.44,17.46,111359.0,17.3333,17.3631,17.3233,17.3432,111359.0
2023-12-21 10:50:00,17.46,17.5,17.45,17.5,70137.0,17.3432,17.3829,17.3333,17.3829,70137.0
2023-12-21 10:55:00,17.5,17.51,17.49,17.51,54036.0,17.3829,17.3929,17.373,17.3929,54036.0
2023-12-21 11:00:00,17.51,17.51,17.45,17.45,88092.0,17.3929,17.3929,17.3333,17.3333,88092.0
2023-12-21 11:05:00,17.45,17.45,17.42,17.44,144397.0,17.3333,17.3333,17.3035,17.3233,144397.0
2023-12-21 11:10:00,17.44,17.45,17.42,17.42,47358.0,17.3233,17.3333,17.3035,17.3035,47358.0
2023-12-21 11:15:00,17.42,17.43,17.41,17.43,48847.0,17.3035,17.3134,17.2935,17.3134,48847.0
2023-12-21 11:20:00,17.43,17.44,17.4,17.44,129389.0,17.3134,17.3233,17.2836,17.3233,129389.0
2023-12-21 11:25:00,17.44,17.45,17.42,17.44,191547.0,17.3233,17.3333,17.3035,17.3233,191547.0
2023-12-21 11:30:00,17.44,17.44,17.39,17.39,215423.0,17.3233,17.3233,17.2737,17.2737,215423.0
2023-12-21 11:35:00,17.39,17.39,17.36,17.37,494219.0,17.2737,17.2737,17.2439,17.2538,494219.0
2023-12-21 11:40:00,17.38,17.38,17.35,17.37,455807.0,17.2637,17.2637,17.2339,17.2538,455807.0
2023-12-21 11:45:00,17.37,17.38,17.37,17.37,122667.0,17.2538,17.2637,17.2538,17.2538,122667.0
2023-12-21 11:50:00,17.38,17.4,17.36,17.39,281680.0,17.2637,17.2836,17.2439,17.2737,281680.0
2023-12-21 11:55:00,17.39,17.4,17.36,17.38,144172.0,17.2737,17.2836,17.2439,17.2637,144172.0
2023-12-21 12:00:00,17.38,17.38,17.34,17.35,79342.0,17.2637,17.2637,17.224,17.2339,79342.0
2023-12-21 12:05:00,17.34,17.35,17.33,17.35,132604.0,17.224,17.2339,17.2141,17.2339,132604.0
2023-12-21 12:10:00,17.35,17.35,17.34,17.34,83889.0,17.2339,17.2339,17.224,17.224,83889.0
2023-12-21 12:15:00,17.34,17.35,17.33,17.33,106080.0,17.224,17.2339,17.2141,17.2141,106080.0
2023-12-21 12:20:00,17.33,17.35,17.33,17.35,54960.0,17.2141,17.2339,17.2141,17.2339,54960.0
2023-12-21 12:25:00,17.36,17.37,17.34,17.36,83026.0,17.2439,17.2538,17.224,17.2439,83026.0
2023-12-21 12:30:00,17.36,17.38,17.35,17.35,260949.0,17.2439,17.2637,17.2339,17.2339,260949.0
2023-12-21 12:35:00,17.36,17.37,17.35,17.37,28802.0,17.2439,17.2538,17.2339,17.2538,28802.0
2023-12-21 12:40:00,17.37,17.39,17.36,17.37,52531.0,17.2538,17.2737,17.2439,17.2538,52531.0
2023-12-21 12:45:00,17.38,17.39,17.37,17.37,83220.0,17.2637,17.2737,17.2538,17.2538,83220.0
2023-12-21 12:50:00,17.37,17.4,17.37,17.38,63620.0,17.2538,17.2836,17.2538,17.2637,63620.0
2023-12-21 12:55:00,17.38,17.39,17.37,17.37,22467.0,17.2637,17.2737,17.2538,17.2538,22467.0
2023-12-21 13:00:00,17.38,17.39,17.37,17.39,21669.0,17.2637,17.2737,17.2538,17.2737,21669.0
2023-12-21 13:05:00,17.39,17.39,17.37,17.39,47715.0,17.2737,17.2737,17.2538,17.2737,47715.0
2023-12-21 13:10:00,17.38,17.39,17.37,17.39,33942.0,17.2637,17.2737,17.2538,17.2737,33942.0
2023-12-21 13:15:00,17.39,17.4,17.37,17.37,42989.0,17.2737,17.2836,17.2538,17.2538,42989.0
2023-12-21 13:20:00,17.37,17.41,17.37,17.38,93179.0,17.2538,17.2935,17.2538,17.2637,93179.0
2023-12-21 13:25:00,17.38,17.41,17.38,17.4,56719.0,17.2637,17.2935,17.2637,17.2836,56719.0
2023-12-21 13:30:00,17.41,17.41,17.39,17.39,28797.0,17.2935,17.2935,17.2737,17.2737,28797.0
2023-12-21 13:35:00,17.39,17.4,17.37,17.4,94743.0,17.2737,17.2836,17.2538,17.2836,94743.0
2023-12-21 13:40:00,17.39,17.4,17.37,17.38,41007.0,17.2737,17.2836,17.2538,17.2637,41007.0
2023-12-21 13:45:00,17.38,17.4,17.38,17.38,81600.0,17.2637,17.2836,17.2637,17.2637,81600.0
2023-12-21 13:50:00,17.39,17.39,17.38,17.38,109162.0,17.2737,17.2737,17.2637,17.2637,109162.0
2023-12-21 13:55:00,17.39,17.41,17.38,17.4,535487.0,17.2737,17.2935,17.2637,17.2836,535487.0
2023-12-21 14:00:00,17.4,17.42,17.4,17.41,28753.0,17.2836,17.3035,17.2836,17.2935,28753.0
2023-12-21 14:05:00,17.4,17.41,17.4,17.41,9931.0,17.2836,17.2935,17.2836,17.2935,9931.0
2023-12-21 14:10:00,17.4,17.42,17.4,17.4,51963.0,17.2836,17.3035,17.2836,17.2836,51963.0
2023-12-21 14:15:00,17.4,17.41,17.39,17.41,58562.0,17.2836,17.2935,17.2737,17.2935,58562.0
2023-12-21 14:20:00,17.41,17.42,17.4,17.4,47841.0,17.2935,17.3035,17.2836,17.2836,47841.0
2023-12-21 14:25:00,17.4,17.41,17.4,17.41,20129.0,17.2836,17.2935,17.2836,17.2935,20129.0
2023-12-21 14:30:00,17.41,17.43,17.41,17.43,67228.0,17.2935,17.3134,17.2935,17.3134,67228.0
2023-12-21 14:35:00,17.43,17.43,17.41,17.41,35153.0,17.3134,17.3134,17.2935,17.2935,35153.0
2023-12-21 14:40:00,17.41,17.42,17.38,17.39,180220.0,17.2935,17.3035,17.2637,17.2737,180220.0
2023-12-21 14:45:00,17.38,17.39,17.37,17.38,55752.0,17.2637,17.2737,17.2538,17.2637,55752.0
2023-12-21 14:50:00,17.38,17.4,17.37,17.38,244100.0,17.2637,17.2836,17.2538,17.2637,244100.0
2023-12-21 14:55:00,17.38,17.38,17.37,17.37,37067.0,17.2637,17.2637,17.2538,17.2538,37067.0
2023-12-21 15:00:00,17.37,17.38,17.37,17.37,63870.0,17.2538,17.2637,17.2538,17.2538,63870.0
2023-12-21 15:05:00,17.37,17.37,17.36,17.36,66101.0,17.2538,17.2538,17.2439,17.2439,66101.0
2023-12-21 15:10:00,17.36,17.4,17.35,17.39,245712.0,17.2439,17.2836,17.2339,17.2737,245712.0
2023-12-21 15:15:00,17.39,17.42,17.37,17.41,247199.0,17.2737,17.3035,17.2538,17.2935,247199.0
2023-12-21 15:20:00,17.41,17.42,17.41,17.41,52028.0,17.2935,17.3035,17.2935,17.2935,52028.0
2023-12-21 15:25:00,17.42,17.44,17.41,17.44,87201.0,17.3035,17.3233,17.2935,17.3233,87201.0
2023-12-21 15:30:00,17.44,17.44,17.42,17.42,123933.0,17.3233,17.3233,17.3035,17.3035,123933.0
2023-12-21 15:35:00,17.43,17.46,17.42,17.44,287865.0,17.3134,17.3432,17.3035,17.3233,287865.0
2023-12-21 15:40:00,17.44,17.44,17.42,17.43,69640.0,17.3233,17.3233,17.3035,17.3134,69640.0
2023-12-21 15:45:00,17.43,17.46,17.43,17.46,447982.0,17.3134,17.3432,17.3134,17.3432,447982.0
2023-12-21 15:50:00,17.46,17.48,17.44,17.48,255489.0,17.3432,17.3631,17.3233,17.3631,255489.0
2023-12-21 15:55:00,17.48,17.48,17.45,17.46,884415.0,17.3631,17.3631,17.3333,17.3432,884415.0
2023-12-22 09:30:00,17.51,17.56,17.48,17.52,166602.0,17.3929,17.4425,17.3631,17.4028,166602.0
2023-12-22 09:35:00,17.52,17.53,17.48,17.51,141650.0,17.4028,17.4127,17.3631,17.3929,141650.0
2023-12-22 09:40:00,17.52,17.54,17.51,17.54,97526.0,17.4028,17.4227,17.3929,17.4227,97526.0
2023-12-22 09:45:00,17.54,17.55,17.52,17.52,107385.0,17.4227,17.4326,17.4028,17.4028,107385.0
2023-12-22 09:50:00,17.52,17.57,17.52,17.55,120034.0,17.4028,17.4525,17.4028,17.4326,120034.0
2023-12-22 09:55:00,17.56,17.58,17.55,17.55,68866.0,17.4425,17.4624,17.4326,17.4326,68866.0
2023-12-22 10:00:00,17.56,17.56,17.54,17.55,103882.0,17.4425,17.4425,17.4227,17.4326,103882.0
2023-12-22 10:05:00,17.55,17.57,17.53,17.54,78941.0,17.4326,17.4525,17.4127,17.4227,78941.0
2023-12-22 10:10:00,17.54,17.59,17.52,17.56,193424.0,17.4227,17.4723,17.4028,17.4425,193424.0
2023-12-22 10:15:00,17.57,17.63,17.56,17.61,603197.0,17.4525,17.5121,17.4425,17.4922,603197.0
2023-12-22 10:20:00,17.61,17.61,17.53,17.57,452655.0,17.4922,17.4922,17.4127,17.4525,452655.0
2023-12-22 10:25:00,17.56,17.64,17.56,17.63,158120.0,17.4425,17.522,17.4425,17.5121,158120.0
2023-12-22 10:30:00,17.63,17.63,17.58,17.6,120230.0,17.5121,17.5121,17.4624,17.4823,120230.0
2023-12-22 10:35:00,17.59,17.59,17.52,17.53,181428.0,17.4723,17.4723,17.4028,17.4127,181428.0
2023-12-22 10:40:00,17.53,17.55,17.5,17.53,262563.0,17.4127,17.4326,17.3829,17.4127,262563.0
2023-12-22 10:45:00,17.54,17.57,17.53,17.56,55544.0,17.4227,17.4525,17.4127,17.4425,55544.0
2023-12-22 10:50:00,17.57,17.58,17.56,17.57,73295.0,17.4525,17.4624,17.4425,17.4525,73295.0
2023-12-22 10:55:00,17.57,17.58,17.54,17.55,70185.0,17.4525,17.4624,17.4227,17.4326,70185.0
2023-12-22 11:00:00,17.55,17.57,17.54,17.55,110662.0,17.4326,17.4525,17.4227,17.4326,110662.0
2023-12-22 11:05:00,17.55,17.58,17.54,17.57,87061.0,17.4326,17.4624,17.4227,17.4525,87061.0
2023-12-22 11:10:00,17.57,17.58,17.55,17.57,108789.0,17.4525,17.4624,17.4326,17.4525,108789.0
2023-12-22 11:15:00,17.57,17.6,17.57,17.59,115721.0,17.4525,17.4823,17.4525,17.4723,115721.0
2023-12-22 11:20:00,17.58,17.59,17.57,17.58,137213.0,17.4624,17.4723,17.4525,17.4624,137213.0
2023-12-22 11:25:00,17.58,17.61,17.57,17.6,106015.0,17.4624,17.4922,17.4525,17.4823,106015.0
2023-12-22 11:30:00,17.6,17.6,17.58,17.59,55103.0,17.4823,17.4823,17.4624,17.4723,55103.0
2023-12-22 11:35:00,17.58,17.59,17.55,17.56,161659.0,17.4624,17.4723,17.4326,17.4425,161659.0
2023-12-22 11:40:00,17.56,17.57,17.56,17.56,16766.0,17.4425,17.4525,17.4425,17.4425,16766.0
2023-12-22 11:45:00,17.56,17.57,17.55,17.55,50313.0,17.4425,17.4525,17.4326,17.4326,50313.0
2023-12-22 11:50:00,17.55,17.57,17.54,17.55,94273.0,17.4326,17.4525,17.4227,17.4326,94273.0
2023-12-22 11:55:00,17.55,17.56,17.54,17.56,33918.0,17.4326,17.4425,17.4227,17.4425,33918.0
2023-12-22 12:00:00,17.55,17.59,17.54,17.57,110539.0,17.4326,17.4723,17.4227,17.4525,110539.0
2023-12-22 12:05:00,17.56,17.57,17.55,17.55,30143.0,17.4425,17.4525,17.4326,17.4326,30143.0
2023-12-22 12:10:00,17.55,17.55,17.54,17.55,65537.0,17.4326,17.4326,17.4227,17.4326,65537.0
2023-12-22 12:15:00,17.55,17.57,17.54,17.57,102666.0,17.4326,17.4525,17.4227,17.4525,102666.0
2023-12-22 12:20:00,17.57,17.58,17.55,17.55,132780.0,17.4525,17.4624,17.4326,17.4326,132780.0
2023-12-22 12:25:00,17.55,17.57,17.54,17.55,155817.0,17.4326,17.4525,17.4227,17.4326,155817.0
2023-12-22 12:30:00,17.55,17.56,17.54,17.55,60736.0,17.4326,17.4425,17.4227,17.4326,60736.0
2023-12-22 12:35:00,17.55,17.55,17.54,17.55,56676.0,17.4326,17.4326,17.4227,17.4326,56676.0
2023-12-22 12:40:00,17.55,17.57,17.54,17.56,128003.0,17.4326,17.4525,17.4227,17.4425,128003.0
2023-12-22 12:45:00,17.55,17.57,17.55,17.57,52257.0,17.4326,17.4525,17.4326,17.4525,52257.0
2023-12-22 12:50:00,17.56,17.58,17.55,17.57,45743.0,17.4425,17.4624,17.4326,17.4525,45743.0
2023-12-22 12:55:00,17.57,17.58,17.56,17.57,27142.0,17.4525,17.4624,17.4425,17.4525,27142.0
2023-12-22 13:00:00,17.57,17.59,17.56,17.56,88522.0,17.4525,17.4723,17.4425,17.4425,88522.0
2023-12-22 13:05:00,17.57,17.57,17.56,17.57,11794.0,17.4525,17.4525,17.4425,17.4525,11794.0
2023-12-22 13:10:00,17.57,17.57,17.56,17.57,16817.0,17.4525,17.4525,17.4425,17.4525,16817.0
2023-12-22 13:15:00,17.57,17.57,17.54,17.55,37867.0,17.4525,17.4525,17.4227,17.4326,37867.0
2023-12-22 13:20:00,17.55,17.56,17.55,17.55,22831.0,17.4326,17.4425,17.4326,17.4326,22831.0
2023-12-22 13:25:00,17.55,17.6,17.55,17.6,170012.0,17.4326,17.4823,17.4326,17.4823,170012.0
2023-12-22 13:30:00,17.59,17.6,17.58,17.58,96858.0,17.4723,17.4823,17.4624,17.4624,96858.0
2023-12-22 13:35:00,17.58,17.59,17.57,17.57,30950.0,17.4624,17.4723,17.4525,17.4525,30950.0
2023-12-22 13:40:00,17.57,17.59,17.57,17.57,82530.0,17.4525,17.4723,17.4525,17.4525,82530.0
2023-12-22 13:45:00,17.58,17.59,17.56,17.59,78971.0,17.4624,17.4723,17.4425,17.4723,78971.0
2023-12-22 13:50:00,17.59,17.6,17.58,17.58,68283.0,17.4723,17.4823,17.4624,17.4624,68283.0
2023-12-22 13:55:00,17.59,17.6,17.57,17.59,66304.0,17.4723,17.4823,17.4525,17.4723,66304.0
2023-12-22 14:00:00,17.58,17.59,17.57,17.57,26936.0,17.4624,17.4723,17.4525,17.4525,26936.0
2023-12-22 14:05:00,17.57,17.58,17.54,17.55,215010.0,17.4525,17.4624,17.4227,17.4326,215010.0
2023-12-22 14:10:00,17.55,17.57,17.54,17.55,77717.0,17.4326,17.4525,17.4227,17.4326,77717.0
2023-12-22 14:15:00,17.55,17.56,17.53,17.54,96729.0,17.4326,17.4425,17.4127,17.4227,96729.0
2023-12-22 14:20:00,17.54,17.55,17.5,17.51,136232.0,17.4227,17.4326,17.3829,17.3929,136232.0
2023-12-22 14:25:00,17.52,17.52,17.49,17.5,41434.0,17.4028,17.4028,17.373,17.3829,41434.0
2023-12-22 14:30:00,17.5,17.5,17.47,17.48,164477.0,17.3829,17.3829,17.3531,17.3631,164477.0
2023-12-22 14:35:00,17.48,17.52,17.47,17.52,68055.0,17.3631,17.4028,17.3531,17.4028,68055.0
2023-12-22 14:40:00,17.52,17.54,17.51,17.53,64615.0,17.4028,17.4227,17.3929,17.4127,64615.0
2023-12-22 14:45:00,17.53,17.54,17.52,17.53,33211.0,17.4127,17.4227,17.4028,17.4127,33211.0
2023-12-22 14:50:00,17.53,17.55,17.53,17.55,145218.0,17.4127,17.4326,17.4127,17.4326,145218.0
2023-12-22 14:55:00,17.55,17.55,17.54,17.55,21535.0,17.4326,17.4326,17.4227,17.4326,21535.0
2023-12-22 15:00:00,17.55,17.57,17.54,17.56,82783.0,17.4326,17.4525,17.4227,17.4425,82783.0
2023-12-22 15:05:00,17.56,17.57,17.54,17.55,58110.0,17.4425,17.4525,17.4227,17.4326,58110.0
2023-12-22 15:10:00,17.55,17.56,17.54,17.55,57713.0,17.4326,17.4425,17.4227,17.4326,57713.0
2023-12-22 15:15:00,17.55,17.56,17.54,17.55,311914.0,17.4326,17.4425,17.4227,17.4326,311914.0
2023-12-22 15:20:00,17.55,17.55,17.53,17.54,58225.0,17.4326,17.4326,17.4127,17.4227,58225.0
2023-12-22 15:25:00,17.53,17.54,17.51,17.53,230608.0,17.4127,17.4227,17.3929,17.4127,230608.0
2023-12-22 15:30:00,17.53,17.55,17.53,17.54,100087.0,17.4127,17.4326,17.4127,17.4227,100087.0
2023-12-22 15:35:00,17.54,17.55,17.51,17.52,95214.0,17.4227,17.4326,17.3929,17.4028,95214.0
2023-12-22 15:40:00,17.52,17.53,17.5,17.53,63013.0,17.4028,17.4127,17.3829,17.4127,63013.0
2023-12-22 15:45:00,17.53,17.56,17.52,17.56,345729.0,17.4127,17.4425,17.4028,17.4425,345729.0
2023-12-22 15:50:00,17.56,17.58,17.54,17.58,452166.0,17.4425,17.4624,17.4227,17.4624,452166.0
2023-12-22 15:55:00,17.57,17.63,17.56,17.63,1452727.0,17.4525,17.5121,17.4425,17.5121,1452727.0
2023-12-26 09:30:00,17.65,17.67,17.62,17.63,73783.0,17.5319,17.5518,17.5021,17.5121,73783.0
2023-12-26 09:35:00,17.62,17.73,17.62,17.71,144228.0,17.5021,17.6114,17.5021,17.5915,144228.0
2023-12-26 09:40:00,17.71,17.75,17.69,17.74,44484.0,17.5915,17.6312,17.5716,17.6213,44484.0
2023-12-26 09:45:00,17.75,17.78,17.74,17.78,86163.0,17.6312,17.661,17.6213,17.661,86163.0
2023-12-26 09:50:00,17.78,17.81,17.76,17.8,53671.0,17.661,17.6908,17.6412,17.6809,53671.0
2023-12-26 09:55:00,17.8,17.83,17.79,17.81,250322.0,17.6809,17.7107,17.671,17.6908,250322.0
2023-12-26 10:00:00,17.81,17.86,17.81,17.84,162849.0,17.6908,17.7405,17.6908,17.7206,162849.0
2023-12-26 10:05:00,17.84,17.87,17.84,17.86,291052.0,17.7206,17.7504,17.7206,17.7405,291052.0
2023-12-26 10:10:00,17.86,17.87,17.84,17.86,56890.0,17.7405,17.7504,17.7206,17.7405,56890.0
2023-12-26 10:15:00,17.86,17.86,17.83,17.84,104456.0,17.7405,17.7405,17.7107,17.7206,104456.0
2023-12-26 10:20:00,17.84,17.85,17.83,17.85,46229.0,17.7206,17.7306,17.7107,17.7306,46229.0
2023-12-26 10:25:00,17.84,17.85,17.84,17.85,55853.0,17.7206,17.7306,17.7206,17.7306,55853.0
2023-12-26 10:30:00,17.85,17.85,17.83,17.84,79069.0,17.7306,17.7306,17.7107,17.7206,79069.0
2023-12-26 10:35:00,17.84,17.88,17.83,17.88,66044.0,17.7206,17.7604,17.7107,17.7604,66044.0
2023-12-26 10:40:00,17.88,17.89,17.86,17.87,117187.0,17.7604,17.7703,17.7405,17.7504,117187.0
2023-12-26 10:45:00,17.87,17.88,17.85,17.86,144756.0,17.7504,17.7604,17.7306,17.7405,144756.0
2023-12-26 10:50:00,17.86,17.87,17.84,17.87,71038.0,17.7405,17.7504,17.7206,17.7504,71038.0
2023-12-26 10:55:00,17.87,17.9,17.87,17.89,213977.0,17.7504,17.7802,17.7504,17.7703,213977.0
2023-12-26 11:00:00,17.88,17.89,17.84,17.87,89052.0,17.7604,17.7703,17.7206,17.7504,89052.0
2023-12-26 11:05:00,17.87,17.88,17.86,17.87,79183.0,17.7504,17.7604,17.7405,17.7504,79183.0
2023-12-26 11:10:00,17.87,17.92,17.86,17.91,222069.0,17.7504,17.8001,17.7405,17.7902,222069.0
2023-12-26 11:15:00,17.91,17.93,17.9,17.93,46288.0,17.7902,17.81,17.7802,17.81,46288.0
2023-12-26 11:20:00,17.92,17.93,17.91,17.91,31358.0,17.8001,17.81,17.7902,17.7902,31358.0
2023-12-26 11:25:00,17.91,17.92,17.89,17.91,93836.0,17.7902,17.8001,17.7703,17.7902,93836.0
2023-12-26 11:30:00,17.91,17.92,17.91,17.92,13853.0,17.7902,17.8001,17.7902,17.8001,13853.0
2023-12-26 11:35:00,17.91,17.92,17.91,17.91,23281.0,17.7902,17.8001,17.7902,17.7902,23281.0
2023-12-26 11:40:00,17.92,17.93,17.91,17.92,93511.0,17.8001,17.81,17.7902,17.8001,93511.0
2023-12-26 11:45:00,17.92,17.92,17.9,17.91,69784.0,17.8001,17.8001,17.7802,17.7902,69784.0
2023-12-26 11:50:00,17.91,17.92,17.9,17.91,43393.0,17.7902,17.8001,17.7802,17.7902,43393.0
2023-12-26 11:55:00,17.91,17.95,17.91,17.95,65028.0,17.7902,17.8299,17.7902,17.8299,65028.0
2023-12-26 12:00:00,17.95,17.96,17.93,17.94,41377.0,17.8299,17.8398,17.81,17.82,41377.0
2023-12-26 12:05:00,17.95,17.98,17.94,17.97,39748.0,17.8299,17.8597,17.82,17.8498,39748.0
2023-12-26 12:10:00,17.98,17.98,17.96,17.98,64844.0,17.8597,17.8597,17.8398,17.8597,64844.0
2023-12-26 12:15:00,17.98,17.98,17.97,17.98,23844.0,17.8597,17.8597,17.8498,17.8597,23844.0
2023-12-26 12:20:00,17.98,17.99,17.97,17.98,39848.0,17.8597,17.8696,17.8498,17.8597,39848.0
2023-12-26 12:25:00,17.98,18.0,17.98,17.99,84933.0,17.8597,17.8796,17.8597,17.8696,84933.0
2023-12-26 12:30:00,17.98,18.0,17.98,17.98,71207.0,17.8597,17.8796,17.8597,17.8597,71207.0
2023-12-26 12:35:00,17.98,17.99,17.97,17.98,189268.0,17.8597,17.8696,17.8498,17.8597,189268.0
2023-12-26 12:40:00,17.98,17.99,17.95,17.96,338661.0,17.8597,17.8696,17.8299,17.8398,338661.0
2023-12-26 12:45:00,17.96,17.98,17.94,17.95,224129.0,17.8398,17.8597,17.82,17.8299,224129.0
2023-12-26 12:50:00,17.95,17.96,17.94,17.95,64624.0,17.8299,17.8398,17.82,17.8299,64624.0
2023-12-26 12:55:00,17.95,17.97,17.94,17.94,323561.0,17.8299,17.8498,17.82,17.82,323561.0
2023-12-26 13:00:00,17.95,17.97,17.94,17.96,48646.0,17.8299,17.8498,17.82,17.8398,48646.0
2023-12-26 13:05:00,17.96,17.96,17.95,17.96,8746.0,17.8398,17.8398,17.8299,17.8398,8746.0
2023-12-26 13:10:00,17.96,17.96,17.94,17.95,65703.0,17.8398,17.8398,17.82,17.8299,65703.0
2023-12-26 13:15:00,17.95,17.95,17.93,17.95,39148.0,17.8299,17.8299,17.81,17.8299,39148.0
2023-12-26 13:20:00,17.95,17.95,17.94,17.95,17697.0,17.8299,17.8299,17.82,17.8299,17697.0
2023-12-26 13:25:00,17.95,17.95,17.94,17.95,19161.0,17.8299,17.8299,17.82,17.8299,19161.0
2023-12-26 13:30:00,17.95,17.95,17.94,17.95,16190.0,17.8299,17.8299,17.82,17.8299,16190.0
2023-12-26 13:35:00,17.95,17.95,17.93,17.94,30269.0,17.8299,17.8299,17.81,17.82,30269.0
2023-12-26 13:40:00,17.94,17.94,17.93,17.94,49930.0,17.82,17.82,17.81,17.82,49930.0
2023-12-26 13:45:00,17.94,17.96,17.93,17.96,119807.0,17.82,17.8398,17.81,17.8398,119807.0
2023-12-26 13:50:00,17.96,17.96,17.94,17.95,16846.0,17.8398,17.8398,17.82,17.8299,16846.0
2023-12-26 13:55:00,17.94,17.95,17.92,17.94,203269.0,17.82,17.8299,17.8001,17.82,203269.0
2023-12-26 14:00:00,17.95,17.95,17.92,17.93,199979.0,17.8299,17.8299,17.8001,17.81,199979.0
2023-12-26 14:05:00,17.94,17.94,17.93,17.94,10997.0,17.82,17.82,17.81,17.82,10997.0
2023-12-26 14:10:00,17.94,17.96,17.93,17.95,121274.0,17.82,17.8398,17.81,17.8299,121274.0
2023-12-26 14:15:00,17.94,17.96,17.94,17.96,35437.0,17.82,17.8398,17.82,17.8398,35437.0
2023-12-26 14:20:00,17.96,17.97,17.95,17.95,57255.0,17.8398,17.8498,17.8299,17.8299,57255.0
2023-12-26 14:25:00,17.96,17.96,17.95,17.96,13336.0,17.8398,17.8398,17.8299,17.8398,13336.0
2023-12-26 14:30:00,17.96,17.96,17.95,17.95,11821.0,17.8398,17.8398,17.8299,17.8299,11821.0
2023-12-26 14:35:00,17.95,17.97,17.95,17.96,68977.0,17.8299,17.8498,17.8299,17.8398,68977.0
2023-12-26 14:40:00,17.96,17.96,17.95,17.95,12090.0,17.8398,17.8398,17.8299,17.8299,12090.0
2023-12-26 14:45:00,17.96,17.96,17.94,17.96,62728.0,17.8398,17.8398,17.82,17.8398,62728.0
2023-12-26 14:50:00,17.96,17.96,17.94,17.95,194873.0,17.8398,17.8398,17.82,17.8299,194873.0
2023-12-26 14:55:00,17.96,17.96,17.95,17.96,16796.0,17.8398,17.8398,17.8299,17.8398,16796.0
2023-12-26 15:00:00,17.96,17.96,17.94,17.94,34316.0,17.8398,17.8398,17.82,17.82,34316.0
2023-12-26 15:05:00,17.94,17.95,17.92,17.93,137874.0,17.82,17.8299,17.8001,17.81,137874.0
2023-12-26 15:10:00,17.94,17.94,17.93,17.93,11907.0,17.82,17.82,17.81,17.81,11907.0
2023-12-26 15:15:00,17.93,17.94,17.91,17.94,182601.0,17.81,17.82,17.7902,17.82,182601.0
2023-12-26 15:20:00,17.94,17.95,17.93,17.95,45790.0,17.82,17.8299,17.81,17.8299,45790.0
2023-12-26 15:25:00,17.95,17.97,17.94,17.97,427138.0,17.8299,17.8498,17.82,17.8498,427138.0
2023-12-26 15:30:00,17.96,17.99,17.96,17.98,385486.0,17.8398,17.8696,17.8398,17.8597,385486.0
2023-12-26 15:35:00,17.99,17.99,17.94,17.96,245467.0,17.8696,17.8696,17.82,17.8398,245467.0
2023-12-26 15:40:00,17.96,17.97,17.95,17.96,181936.0,17.8398,17.8498,17.8299,17.8398,181936.0
2023-12-26 15:45:00,17.96,17.97,17.93,17.94,216957.0,17.8398,17.8498,17.81,17.82,216957.0
2023-12-26 15:50:00,17.93,17.94,17.9,17.91,225330.0,17.81,17.82,17.7802,17.7902,225330.0
2023-12-26 15:55:00,17.91,17.91,17.85,17.87,809742.0,17.7902,17.7902,17.7306,17.7504,809742.0
2023-12-27 09:30:00,17.84,17.84,17.78,17.82,103768.0,17.7206,17.7206,17.661,17.7008,103768.0
2023-12-27 09:35:00,17.82,17.89,17.81,17.89,95099.0,17.7008,17.7703,17.6908,17.7703,95099.0
2023-12-27 09:40:00,17.89,17.89,17.86,17.87,64419.0,17.7703,17.7703,17.7405,17.7504,64419.0
2023-12-27 09:45:00,17.88,17.9,17.86,17.89,215405.0,17.7604,17.7802,17.7405,17.7703,215405.0
2023-12-27 09:50:00,17.9,17.92,17.88,17.89,118760.0,17.7802,17.8001,17.7604,17.7703,118760.0
2023-12-27 09:55:00,17.9,17.9,17.87,17.89,55771.0,17.7802,17.7802,17.7504,17.7703,55771.0
2023-12-27 10:00:00,17.89,17.89,17.84,17.86,112597.0,17.7703,17.7703,17.7206,17.7405,112597.0
2023-12-27 10:05:00,17.85,17.9,17.85,17.89,88984.0,17.7306,17.7802,17.7306,17.7703,88984.0
2023-12-27 10:10:00,17.89,17.9,17.86,17.87,63594.0,17.7703,17.7802,17.7405,17.7504,63594.0
2023-12-27 10:15:00,17.87,17.91,17.86,17.89,57916.0,17.7504,17.7902,17.7405,17.7703,57916.0
2023-12-27 10:20:00,17.89,17.9,17.88,17.89,36168.0,17.7703,17.7802,17.7604,17.7703,36168.0
2023-12-27 10:25:00,17.89,17.9,17.87,17.88,46087.0,17.7703,17.7802,17.7504,17.7604,46087.0
2023-12-27 10:30:00,17.88,17.9,17.87,17.89,60064.0,17.7604,17.7802,17.7504,17.7703,60064.0
2023-12-27 10:35:00,17.89,17.9,17.88,17.89,32846.0,17.7703,17.7802,17.7604,17.7703,32846.0
2023-12-27 10:40:00,17.89,17.91,17.88,17.9,77605.0,17.7703,17.7902,17.7604,17.7802,77605.0
2023-12-27 10:45:00,17.89,17.91,17.86,17.87,134189.0,17.7703,17.7902,17.7405,17.7504,134189.0
2023-12-27 10:50:00,17.87,17.88,17.85,17.88,75836.0,17.7504,17.7604,17.7306,17.7604,75836.0
2023-12-27 10:55:00,17.88,17.88,17.86,17.87,37522.0,17.7604,17.7604,17.7405,17.7504,37522.0
2023-12-27 11:00:00,17.86,17.87,17.84,17.86,66385.0,17.7405,17.7504,17.7206,17.7405,66385.0
2023-12-27 11:05:00,17.85,17.87,17.84,17.87,52017.0,17.7306,17.7504,17.7206,17.7504,52017.0
2023-12-27 11:10:00,17.87,17.87,17.85,17.85,29116.0,17.7504,17.7504,17.7306,17.7306,29116.0
2023-12-27 11:15:00,17.85,17.85,17.81,17.83,64661.0,17.7306,17.7306,17.6908,17.7107,64661.0
2023-12-27 11:20:00,17.83,17.86,17.83,17.86,44222.0,17.7107,17.7405,17.7107,17.7405,44222.0
2023-12-27 11:25:00,17.86,17.86,17.83,17.83,160376.0,17.7405,17.7405,17.7107,17.7107,160376.0
2023-12-27 11:30:00,17.84,17.87,17.83,17.87,95106.0,17.7206,17.7504,17.7107,17.7504,95106.0
2023-12-27 11:35:00,17.87,17.87,17.86,17.87,25468.0,17.7504,17.7504,17.7405,17.7504,25468.0
2023-12-27 11:40:00,17.87,17.87,17.86,17.86,21183.0,17.7504,17.7504,17.7405,17.7405,21183.0
2023-12-27 11:45:00,17.86,17.87,17.84,17.85,58129.0,17.7405,17.7504,17.7206,17.7306,58129.0
2023-12-27 11:50:00,17.84,17.87,17.84,17.86,54273.0,17.7206,17.7504,17.7206,17.7405,54273.0
2023-12-27 11:55:00,17.87,17.87,17.86,17.87,13899.0,17.7504,17.7504,17.7405,17.7504,13899.0
2023-12-27 12:00:00,17.86,17.86,17.84,17.85,31411.0,17.7405,17.7405,17.7206,17.7306,31411.0
2023-12-27 12:05:00,17.85,17.85,17.84,17.85,13483.0,17.7306,17.7306,17.7206,17.7306,13483.0
2023-12-27 12:10:00,17.84,17.87,17.84,17.86,53007.0,17.7206,17.7504,17.7206,17.7405,53007.0
2023-12-27 12:15:00,17.86,17.86,17.85,17.85,13147.0,17.7405,17.7405,17.7306,17.7306,13147.0
2023-12-27 12:20:00,17.85,17.86,17.84,17.86,60137.0,17.7306,17.7405,17.7206,17.7405,60137.0
2023-12-27 12:25:00,17.86,17.86,17.84,17.84,29786.0,17.7405,17.7405,17.7206,17.7206,29786.0
2023-12-27 12:30:00,17.84,17.85,17.83,17.84,41642.0,17.7206,17.7306,17.7107,17.7206,41642.0
2023-12-27 12:35:00,17.85,17.87,17.84,17.85,83006.0,17.7306,17.7504,17.7206,17.7306,83006.0
2023-12-27 12:40:00,17.85,17.86,17.84,17.85,75286.0,17.7306,17.7405,17.7206,17.7306,75286.0
2023-12-27 12:45:00,17.84,17.86,17.84,17.86,45310.0,17.7206,17.7405,17.7206,17.7405,45310.0
2023-12-27 12:50:00,17.86,17.87,17.85,17.86,62704.0,17.7405,17.7504,17.7306,17.7405,62704.0
2023-12-27 12:55:00,17.86,17.88,17.85,17.88,17270.0,17.7405,17.7604,17.7306,17.7604,17270.0
2023-12-27 13:00:00,17.88,17.88,17.86,17.88,45472.0,17.7604,17.7604,17.7405,17.7604,45472.0
2023-12-27 13:05:00,17.88,17.9,17.87,17.89,80529.0,17.7604,17.7802,17.7504,17.7703,80529.0
2023-12-27 13:10:00,17.89,17.9,17.88,17.89,65835.0,17.7703,17.7802,17.7604,17.7703,65835.0
2023-12-27 13:15:00,17.89,17.9,17.88,17.89,42208.0,17.7703,17.7802,17.7604,17.7703,42208.0
2023-12-27 13:20:00,17.89,17.9,17.89,17.89,16428.0,17.7703,17.7802,17.7703,17.7703,16428.0
2023-12-27 13:25:00,17.89,17.9,17.89,17.89,21110.0,17.7703,17.7802,17.7703,17.7703,21110.0
2023-12-27 13:30:00,17.89,17.9,17.87,17.87,25494.0,17.7703,17.7802,17.7504,17.7504,25494.0
2023-12-27 13:35:00,17.88,17.88,17.85,17.85,27172.0,17.7604,17.7604,17.7306,17.7306,27172.0
2023-12-27 13:40:00,17.86,17.87,17.85,17.87,25006.0,17.7405,17.7504,17.7306,17.7504,25006.0
2023-12-27 13:45:00,17.87,17.87,17.86,17.87,6217.0,17.7504,17.7504,17.7405,17.7504,6217.0
2023-12-27 13:50:00,17.87,17.87,17.86,17.86,17455.0,17.7504,17.7504,17.7405,17.7405,17455.0
2023-12-27 13:55:00,17.86,17.87,17.85,17.85,45809.0,17.7405,17.7504,17.7306,17.7306,45809.0
2023-12-27 14:00:00,17.85,17.86,17.82,17.82,43782.0,17.7306,17.7405,17.7008,17.7008,43782.0
2023-12-27 14:05:00,17.83,17.84,17.82,17.84,68750.0,17.7107,17.7206,17.7008,17.7206,68750.0
2023-12-27 14:10:00,17.83,17.84,17.82,17.82,55531.0,17.7107,17.7206,17.7008,17.7008,55531.0
2023-12-27 14:15:00,17.82,17.84,17.82,17.84,22357.0,17.7008,17.7206,17.7008,17.7206,22357.0
2023-12-27 14:20:00,17.84,17.86,17.84,17.85,33345.0,17.7206,17.7405,17.7206,17.7306,33345.0
2023-12-27 14:25:00,17.85,17.87,17.84,17.85,91369.0,17.7306,17.7504,17.7206,17.7306,91369.0
2023-12-27 14:30:00,17.85,17.85,17.83,17.84,45766.0,17.7306,17.7306,17.7107,17.7206,45766.0
2023-12-27 14:35:00,17.84,17.85,17.83,17.84,28273.0,17.7206,17.7306,17.7107,17.7206,28273.0
2023-12-27 14:40:00,17.85,17.85,17.83,17.84,22907.0,17.7306,17.7306,17.7107,17.7206,22907.0
2023-12-27 14:45:00,17.84,17.86,17.83,17.86,37968.0,17.7206,17.7405,17.7107,17.7405,37968.0
2023-12-27 14:50:00,17.86,17.87,17.85,17.87,15095.0,17.7405,17.7504,17.7306,17.7504,15095.0
2023-12-27 14:55:00,17.87,17.87,17.86,17.87,19577.0,17.7504,17.7504,17.7405,17.7504,19577.0
2023-12-27 15:00:00,17.87,17.89,17.86,17.87,160140.0,17.7504,17.7703,17.7405,17.7504,160140.0
2023-12-27 15:05:00,17.87,17.88,17.86,17.88,36635.0,17.7504,17.7604,17.7405,17.7604,36635.0
2023-12-27 15:10:00,17.88,17.88,17.87,17.88,50281.0,17.7604,17.7604,17.7504,17.7604,50281.0
2023-12-27 15:15:00,17.87,17.89,17.87,17.88,71860.0,17.7504,17.7703,17.7504,17.7604,71860.0
2023-12-27 15:20:00,17.87,17.88,17.87,17.88,40632.0,17.7504,17.7604,17.7504,17.7604,40632.0
2023-12-27 15:25:00,17.87,17.88,17.86,17.87,28629.0,17.7504,17.7604,17.7405,17.7504,28629.0
2023-12-27 15:30:00,17.87,17.88,17.85,17.88,93208.0,17.7504,17.7604,17.7306,17.7604,93208.0
2023-12-27 15:35:00,17.88,17.89,17.87,17.89,34637.0,17.7604,17.7703,17.7504,17.7703,34637.0
2023-12-27 15:40:00,17.89,17.89,17.85,17.86,90939.0,17.7703,17.7703,17.7306,17.7405,90939.0
2023-12-27 15:45:00,17.85,17.86,17.85,17.86,31746.0,17.7306,17.7405,17.7306,17.7405,31746.0
2023-12-27 15:50:00,17.85,17.89,17.85,17.89,313565.0,17.7306,17.7703,17.7306,17.7703,313565.0
2023-12-27 15:55:00,17.89,17.94,17.88,17.94,461876.0,17.7703,17.82,17.7604,17.82,461876.0
2023-12-28 09:30:00,17.93,17.93,17.85,17.9,136461.0,17.8199,17.8199,17.7404,17.7901,136461.0
2023-12-28 09:35:00,17.9,17.97,17.9,17.96,97639.0,17.7901,17.8597,17.7901,17.8497,97639.0
2023-12-28 09:40:00,17.96,17.98,17.95,17.95,47704.0,17.8497,17.8696,17.8398,17.8398,47704.0
2023-12-28 09:45:00,17.95,17.99,17.95,17.97,56481.0,17.8398,17.8795,17.8398,17.8597,56481.0
2023-12-28 09:50:00,17.97,18.01,17.97,17.99,153071.0,17.8597,17.8994,17.8597,17.8795,153071.0
2023-12-28 09:55:00,17.99,17.99,17.97,17.99,60259.0,17.8795,17.8795,17.8597,17.8795,60259.0
2023-12-28 10:00:00,17.98,17.99,17.93,17.95,73494.0,17.8696,17.8795,17.8199,17.8398,73494.0
2023-12-28 10:05:00,17.94,17.95,17.93,17.94,18497.0,17.8298,17.8398,17.8199,17.8298,18497.0
2023-12-28 10:10:00,17.95,17.97,17.94,17.95,44223.0,17.8398,17.8597,17.8298,17.8398,44223.0
2023-12-28 10:15:00,17.95,17.96,17.94,17.95,21004.0,17.8398,17.8497,17.8298,17.8398,21004.0
2023-12-28 10:20:00,17.95,17.95,17.92,17.95,79437.0,17.8398,17.8398,17.81,17.8398,79437.0
2023-12-28 10:25:00,17.95,17.95,17.94,17.94,27196.0,17.8398,17.8398,17.8298,17.8298,27196.0
2023-12-28 10:30:00,17.95,17.97,17.93,17.96,125857.0,17.8398,17.8597,17.8199,17.8497,125857.0
2023-12-28 10:35:00,17.96,17.97,17.95,17.96,17666.0,17.8497,17.8597,17.8398,17.8497,17666.0
2023-12-28 10:40:00,17.96,17.98,17.93,17.93,82126.0,17.8497,17.8696,17.8199,17.8199,82126.0
2023-12-28 10:45:00,17.93,17.97,17.93,17.96,49212.0,17.8199,17.8597,17.8199,17.8497,49212.0
2023-12-28 10:50:00,17.96,17.97,17.94,17.95,32721.0,17.8497,17.8597,17.8298,17.8398,32721.0
2023-12-28 10:55:00,17.95,17.95,17.93,17.94,65608.0,17.8398,17.8398,17.8199,17.8298,65608.0
2023-12-28 11:00:00,17.95,17.97,17.93,17.95,377994.0,17.8398,17.8597,17.8199,17.8398,377994.0
2023-12-28 11:05:00,17.94,17.97,17.93,17.96,43742.0,17.8298,17.8597,17.8199,17.8497,43742.0
2023-12-28 11:10:00,17.96,17.97,17.95,17.97,20249.0,17.8497,17.8597,17.8398,17.8597,20249.0
2023-12-28 11:15:00,17.97,17.99,17.96,17.98,84915.0,17.8597,17.8795,17.8497,17.8696,84915.0
2023-12-28 11:20:00,17.98,17.99,17.96,17.98,45789.0,17.8696,17.8795,17.8497,17.8696,45789.0
2023-12-28 11:25:00,17.98,18.0,17.97,17.98,147626.0,17.8696,17.8895,17.8597,17.8696,147626.0
2023-12-28 11:30:00,17.98,18.01,17.97,17.99,154965.0,17.8696,17.8994,17.8597,17.8795,154965.0
2023-12-28 11:35:00,17.98,18.0,17.98,18.0,19997.0,17.8696,17.8895,17.8696,17.8895,19997.0
2023-12-28 11:40:00,18.0,18.0,17.98,18.0,247401.0,17.8895,17.8895,17.8696,17.8895,247401.0
2023-12-28 11:45:00,17.99,18.01,17.98,17.98,202024.0,17.8795,17.8994,17.8696,17.8696,202024.0
2023-12-28 11:50:00,17.98,18.0,17.98,18.0,76917.0,17.8696,17.8895,17.8696,17.8895,76917.0
2023-12-28 11:55:00,18.0,18.0,17.98,17.98,51845.0,17.8895,17.8895,17.8696,17.8696,51845.0
2023-12-28 12:00:00,17.98,18.02,17.98,18.02,331921.0,17.8696,17.9093,17.8696,17.9093,331921.0
2023-12-28 12:05:00,18.02,18.02,18.0,18.01,36274.0,17.9093,17.9093,17.8895,17.8994,36274.0
2023-12-28 12:10:00,18.02,18.05,18.01,18.04,94415.0,17.9093,17.9392,17.8994,17.9292,94415.0
2023-12-28 12:15:00,18.04,18.06,18.03,18.05,184803.0,17.9292,17.9491,17.9193,17.9392,184803.0
2023-12-28 12:20:00,18.05,18.05,18.04,18.05,51324.0,17.9392,17.9392,17.9292,17.9392,51324.0
2023-12-28 12:25:00,18.05,18.06,18.03,18.06,31881.0,17.9392,17.9491,17.9193,17.9491,31881.0
2023-12-28 12:30:00,18.05,18.07,18.05,18.06,50897.0,17.9392,17.959,17.9392,17.9491,50897.0
2023-12-28 12:35:00,18.07,18.07,18.03,18.05,103071.0,17.959,17.959,17.9193,17.9392,103071.0
2023-12-28 12:40:00,18.05,18.06,18.04,18.05,37172.0,17.9392,17.9491,17.9292,17.9392,37172.0
2023-12-28 12:45:00,18.05,18.06,18.04,18.05,81521.0,17.9392,17.9491,17.9292,17.9392,81521.0
2023-12-28 12:50:00,18.05,18.07,18.05,18.07,50935.0,17.9392,17.959,17.9392,17.959,50935.0
2023-12-28 12:55:00,18.06,18.07,18.04,18.05,147271.0,17.9491,17.959,17.9292,17.9392,147271.0
2023-12-28 13:00:00,18.05,18.05,18.03,18.03,54971.0,17.9392,17.9392,17.9193,17.9193,54971.0
2023-12-28 13:05:00,18.03,18.04,18.02,18.03,257231.0,17.9193,17.9292,17.9093,17.9193,257231.0
2023-12-28 13:10:00,18.03,18.03,18.02,18.03,31672.0,17.9193,17.9193,17.9093,17.9193,31672.0
2023-12-28 13:15:00,18.03,18.06,18.02,18.05,230162.0,17.9193,17.9491,17.9093,17.9392,230162.0
2023-12-28 13:20:00,18.05,18.06,18.04,18.05,41072.0,17.9392,17.9491,17.9292,17.9392,41072.0
2023-12-28 13:25:00,18.05,18.05,18.03,18.05,79006.0,17.9392,17.9392,17.9193,17.9392,79006.0
2023-12-28 13:30:00,18.05,18.06,18.03,18.04,66364.0,17.9392,17.9491,17.9193,17.9292,66364.0
2023-12-28 13:35:00,18.04,18.05,18.03,18.05,20757.0,17.9292,17.9392,17.9193,17.9392,20757.0
2023-12-28 13:40:00,18.05,18.05,18.04,18.05,18904.0,17.9392,17.9392,17.9292,17.9392,18904.0
2023-12-28 13:45:00,18.05,18.05,18.04,18.05,20188.0,17.9392,17.9392,17.9292,17.9392,20188.0
2023-12-28 13:50:00,18.05,18.06,18.04,18.05,108943.0,17.9392,17.9491,17.9292,17.9392,108943.0
2023-12-28 13:55:00,18.04,18.05,18.04,18.05,9403.0,17.9292,17.9392,17.9292,17.9392,9403.0
2023-12-28 14:00:00,18.05,18.06,18.04,18.06,141595.0,17.9392,17.9491,17.9292,17.9491,141595.0
2023-12-28 14:05:00,18.05,18.06,18.04,18.06,46907.0,17.9392,17.9491,17.9292,17.9491,46907.0
2023-12-28 14:10:00,18.06,18.06,18.05,18.05,11006.0,17.9491,17.9491,17.9392,17.9392,11006.0
2023-12-28 14:15:00,18.05,18.06,18.04,18.05,35612.0,17.9392,17.9491,17.9292,17.9392,35612.0
2023-12-28 14:20:00,18.05,18.06,18.04,18.05,38896.0,17.9392,17.9491,17.9292,17.9392,38896.0
2023-12-28 14:25:00,18.06,18.07,18.05,18.07,88006.0,17.9491,17.959,17.9392,17.959,88006.0
2023-12-28 14:30:00,18.07,18.08,18.06,18.07,82130.0,17.959,17.969,17.9491,17.959,82130.0
2023-12-28 14:35:00,18.07,18.07,18.05,18.06,52472.0,17.959,17.959,17.9392,17.9491,52472.0
2023-12-28 14:40:00,18.05,18.06,18.05,18.05,25756.0,17.9392,17.9491,17.9392,17.9392,25756.0
2023-12-28 14:45:00,18.05,18.08,18.05,18.07,62981.0,17.9392,17.969,17.9392,17.959,62981.0
2023-12-28 14:50:00,18.07,18.08,18.05,18.05,188682.0,17.959,17.969,17.9392,17.9392,188682.0
2023-12-28 14:55:00,18.05,18.07,18.05,18.07,46941.0,17.9392,17.959,17.9392,17.959,46941.0
2023-12-28 15:00:00,18.07,18.07,18.05,18.07,66354.0,17.959,17.959,17.9392,17.959,66354.0
2023-12-28 15:05:00,18.07,18.07,18.06,18.07,15807.0,17.959,17.959,17.9491,17.959,15807.0
2023-12-28 15:10:00,18.07,18.08,18.05,18.07,89724.0,17.959,17.969,17.9392,17.959,89724.0
2023-12-28 15:15:00,18.07,18.1,18.06,18.1,154701.0,17.959,17.9889,17.9491,17.9889,154701.0
2023-12-28 15:20:00,18.09,18.1,18.07,18.07,177531.0,17.9789,17.9889,17.959,17.959,177531.0
2023-12-28 15:25:00,18.07,18.08,18.06,18.07,119284.0,17.959,17.969,17.9491,17.959,119284.0
2023-12-28 15:30:00,18.07,18.08,18.06,18.07,108373.0,17.959,17.969,17.9491,17.959,108373.0
2023-12-28 15:35:00,18.07,18.08,18.07,18.07,76934.0,17.959,17.969,17.959,17.959,76934.0
2023-12-28 15:40:00,18.07,18.08,18.06,18.07,193654.0,17.959,17.969,17.9491,17.959,193654.0
2023-12-28 15:45:00,18.08,18.08,18.05,18.05,111574.0,17.969,17.969,17.9392,17.9392,111574.0
2023-12-28 15:50:00,18.05,18.07,18.05,18.06,243427.0,17.9392,17.959,17.9392,17.9491,243427.0
2023-12-28 15:55:00,18.07,18.08,18.04,18.08,652069.0,17.959,17.969,17.9292,17.969,652069.0
2023-12-29 09:30:00,18.06,18.07,18.01,18.03,225403.0,17.9491,17.959,17.8994,17.9193,225403.0
2023-12-29 09:35:00,18.03,18.04,18.01,18.04,198047.0,17.9193,17.9292,17.8994,17.9292,198047.0
2023-12-29 09:40:00,18.04,18.08,18.02,18.04,165059.0,17.9292,17.969,17.9093,17.9292,165059.0
2023-12-29 09:45:00,18.03,18.04,18.0,18.03,43746.0,17.9193,17.9292,17.8895,17.9193,43746.0
2023-12-29 09:50:00,18.03,18.05,18.01,18.03,40392.0,17.9193,17.9392,17.8994,17.9193,40392.0
2023-12-29 09:55:00,18.03,18.04,18.01,18.04,201884.0,17.9193,17.9292,17.8994,17.9292,201884.0
2023-12-29 10:00:00,18.04,18.08,18.03,18.05,51703.0,17.9292,17.969,17.9193,17.9392,51703.0
2023-12-29 10:05:00,18.06,18.07,18.04,18.05,23004.0,17.9491,17.959,17.9292,17.9392,23004.0
2023-12-29 10:10:00,18.05,18.06,18.01,18.05,73932.0,17.9392,17.9491,17.8994,17.9392,73932.0
2023-12-29 10:15:00,18.05,18.06,18.03,18.04,67748.0,17.9392,17.9491,17.9193,17.9292,67748.0
2023-12-29 10:20:00,18.04,18.05,18.02,18.04,52630.0,17.9292,17.9392,17.9093,17.9292,52630.0
2023-12-29 10:25:00,18.04,18.05,18.03,18.05,36263.0,17.9292,17.9392,17.9193,17.9392,36263.0
2023-12-29 10:30:00,18.05,18.07,18.03,18.04,186429.0,17.9392,17.959,17.9193,17.9292,186429.0
2023-12-29 10:35:00,18.04,18.04,18.02,18.02,64989.0,17.9292,17.9292,17.9093,17.9093,64989.0
2023-12-29 10:40:00,18.02,18.07,18.01,18.04,284986.0,17.9093,17.959,17.8994,17.9292,284986.0
2023-12-29 10:45:00,18.05,18.06,18.02,18.05,209061.0,17.9392,17.9491,17.9093,17.9392,209061.0
2023-12-29 10:50:00,18.05,18.06,18.01,18.01,105342.0,17.9392,17.9491,17.8994,17.8994,105342.0
2023-12-29 10:55:00,18.01,18.01,17.98,17.98,68059.0,17.8994,17.8994,17.8696,17.8696,68059.0
2023-12-29 11:00:00,17.98,18.0,17.98,18.0,71298.0,17.8696,17.8895,17.8696,17.8895,71298.0
2023-12-29 11:05:00,18.0,18.01,17.98,17.98,137536.0,17.8895,17.8994,17.8696,17.8696,137536.0
2023-12-29 11:10:00,17.99,18.0,17.98,17.98,29750.0,17.8795,17.8895,17.8696,17.8696,29750.0
2023-12-29 11:15:00,17.98,18.0,17.96,17.98,208980.0,17.8696,17.8895,17.8497,17.8696,208980.0
2023-12-29 11:20:00,17.99,17.99,17.96,17.98,37847.0,17.8795,17.8795,17.8497,17.8696,37847.0
2023-12-29 11:25:00,17.98,17.99,17.95,17.96,56763.0,17.8696,17.8795,17.8398,17.8497,56763.0
2023-12-29 11:30:00,17.96,17.98,17.95,17.98,51651.0,17.8497,17.8696,17.8398,17.8696,51651.0
2023-12-29 11:35:00,17.98,17.98,17.96,17.98,25318.0,17.8696,17.8696,17.8497,17.8696,25318.0
2023-12-29 11:40:00,17.98,17.98,17.96,17.96,11255.0,17.8696,17.8696,17.8497,17.8497,11255.0
2023-12-29 11:45:00,17.96,17.98,17.96,17.96,34492.0,17.8497,17.8696,17.8497,17.8497,34492.0
2023-12-29 11:50:00,17.96,17.97,17.94,17.94,60454.0,17.8497,17.8597,17.8298,17.8298,60454.0
2023-12-29 11:55:00,17.95,17.97,17.94,17.96,81118.0,17.8398,17.8597,17.8298,17.8497,81118.0
2023-12-29 12:00:00,17.96,17.98,17.96,17.96,36044.0,17.8497,17.8696,17.8497,17.8497,36044.0
2023-12-29 12:05:00,17.96,17.96,17.94,17.96,52705.0,17.8497,17.8497,17.8298,17.8497,52705.0
2023-12-29 12:10:00,17.96,17.97,17.95,17.96,59296.0,17.8497,17.8597,17.8398,17.8497,59296.0
2023-12-29 12:15:00,17.96,17.98,17.96,17.98,27360.0,17.8497,17.8696,17.8497,17.8696,27360.0
2023-12-29 12:20:00,17.98,17.99,17.97,17.98,29519.0,17.8696,17.8795,17.8597,17.8696,29519.0
2023-12-29 12:25:00,17.98,17.99,17.97,17.98,25044.0,17.8696,17.8795,17.8597,17.8696,25044.0
2023-12-29 12:30:00,17.98,17.99,17.97,17.98,45289.0,17.8696,17.8795,17.8597,17.8696,45289.0
2023-12-29 12:35:00,17.99,18.0,17.98,18.0,33398.0,17.8795,17.8895,17.8696,17.8895,33398.0
2023-12-29 12:40:00,18.0,18.0,17.99,18.0,9636.0,17.8895,17.8895,17.8795,17.8895,9636.0
2023-12-29 12:45:00,18.0,18.0,17.97,17.98,64603.0,17.8895,17.8895,17.8597,17.8696,64603.0
2023-12-29 12:50:00,17.98,17.99,17.98,17.98,8897.0,17.8696,17.8795,17.8696,17.8696,8897.0
2023-12-29 12:55:00,17.98,18.01,17.98,18.0,63133.0,17.8696,17.8994,17.8696,17.8895,63133.0
2023-12-29 13:00:00,18.0,18.0,17.98,17.98,17830.0,17.8895,17.8895,17.8696,17.8696,17830.0
2023-12-29 13:05:00,17.99,18.0,17.97,17.99,41537.0,17.8795,17.8895,17.8597,17.8795,41537.0
2023-12-29 13:10:00,17.99,18.0,17.98,18.0,19951.0,17.8795,17.8895,17.8696,17.8895,19951.0
2023-12-29 13:15:00,17.99,17.99,17.97,17.98,57991.0,17.8795,17.8795,17.8597,17.8696,57991.0
2023-12-29 13:20:00,17.98,17.98,17.96,17.96,22330.0,17.8696,17.8696,17.8497,17.8497,22330.0
2023-12-29 13:25:00,17.96,17.99,17.96,17.98,22581.0,17.8497,17.8795,17.8497,17.8696,22581.0
2023-12-29 13:30:00,17.99,18.0,17.98,18.0,25639.0,17.8795,17.8895,17.8696,17.8895,25639.0
2023-12-29 13:35:00,18.0,18.0,17.99,18.0,7930.0,17.8895,17.8895,17.8795,17.8895,7930.0
2023-12-29 13:40:00,18.0,18.0,17.99,18.0,22385.0,17.8895,17.8895,17.8795,17.8895,22385.0
2023-12-29 13:45:00,18.0,18.0,17.99,18.0,14236.0,17.8895,17.8895,17.8795,17.8895,14236.0
2023-12-29 13:50:00,18.0,18.02,17.99,18.01,57393.0,17.8895,17.9093,17.8795,17.8994,57393.0
2023-12-29 13:55:00,18.0,18.0,17.99,17.99,14948.0,17.8895,17.8895,17.8795,17.8795,14948.0
2023-12-29 14:00:00,18.0,18.0,17.99,18.0,11639.0,17.8895,17.8895,17.8795,17.8895,11639.0
2023-12-29 14:05:00,18.0,18.02,17.99,18.02,90129.0,17.8895,17.9093,17.8795,17.9093,90129.0
2023-12-29 14:10:00,18.02,18.03,18.0,18.03,29382.0,17.9093,17.9193,17.8895,17.9193,29382.0
2023-12-29 14:15:00,18.02,18.04,18.02,18.03,24138.0,17.9093,17.9292,17.9093,17.9193,24138.0
2023-12-29 14:20:00,18.04,18.05,18.03,18.04,34678.0,17.9292,17.9392,17.9193,17.9292,34678.0
2023-12-29 14:25:00,18.04,18.05,18.03,18.04,29421.0,17.9292,17.9392,17.9193,17.9292,29421.0
2023-12-29 14:30:00,18.04,18.04,18.03,18.04,10795.0,17.9292,17.9292,17.9193,17.9292,10795.0
2023-12-29 14:35:00,18.04,18.04,18.03,18.03,39768.0,17.9292,17.9292,17.9193,17.9193,39768.0
2023-12-29 14:40:00,18.04,18.04,18.03,18.04,27474.0,17.9292,17.9292,17.9193,17.9292,27474.0
2023-12-29 14:45:00,18.04,18.05,18.03,18.03,53141.0,17.9292,17.9392,17.9193,17.9193,53141.0
2023-12-29 14:50:00,18.04,18.04,18.03,18.04,17397.0,17.9292,17.9292,17.9193,17.9292,17397.0
2023-12-29 14:55:00,18.03,18.04,18.01,18.02,145247.0,17.9193,17.9292,17.8994,17.9093,145247.0
2023-12-29 15:00:00,18.03,18.03,18.02,18.03,17980.0,17.9193,17.9193,17.9093,17.9193,17980.0
2023-12-29 15:05:00,18.03,18.04,18.02,18.02,205470.0,17.9193,17.9292,17.9093,17.9093,205470.0
2023-12-29 15:10:00,18.03,18.03,18.01,18.02,97930.0,17.9193,17.9193,17.8994,17.9093,97930.0
2023-12-29 15:15:00,18.02,18.02,17.99,18.0,161816.0,17.9093,17.9093,17.8795,17.8895,161816.0
2023-12-29 15:20:00,18.0,18.02,17.99,18.02,59140.0,17.8895,17.9093,17.8795,17.9093,59140.0
2023-12-29 15:25:00,18.02,18.04,18.01,18.04,71089.0,17.9093,17.9292,17.8994,17.9292,71089.0
2023-12-29 15:30:00,18.04,18.05,18.03,18.04,142642.0,17.9292,17.9392,17.9193,17.9292,142642.0
2023-12-29 15:35:00,18.04,18.05,18.03,18.04,94748.0,17.9292,17.9392,17.9193,17.9292,94748.0
2023-12-29 15:40:00,18.04,18.05,18.03,18.04,107121.0,17.9292,17.9392,17.9193,17.9292,107121.0
2023-12-29 15:45:00,18.03,18.05,18.02,18.04,128861.0,17.9193,17.9392,17.9093,17.9292,128861.0
2023-12-29 15:50:00,18.04,18.04,18.0,18.02,470754.0,17.9292,17.9292,17.8895,17.9093,470754.0
2023-12-29 15:55:00,18.02,18.04,18.01,18.04,1052484.0,17.9093,17.9292,17.8994,17.9292,1052484.0
2024-01-02 09:30:00,17.88,17.97,17.83,17.93,406238.0,17.7702,17.8597,17.7205,17.8199,406238.0
2024-01-02 09:35:00,17.93,17.97,17.89,17.92,109131.0,17.8199,17.8597,17.7801,17.81,109131.0
2024-01-02 09:40:00,17.91,18.02,17.91,18.01,92168.0,17.8,17.9093,17.8,17.8994,92168.0
2024-01-02 09:45:00,18.0,18.09,17.99,18.07,119515.0,17.8895,17.9789,17.8795,17.959,119515.0
2024-01-02 09:50:00,18.06,18.08,18.03,18.04,134805.0,17.9491,17.969,17.9193,17.9292,134805.0
2024-01-02 09:55:00,18.04,18.1,18.03,18.09,48154.0,17.9292,17.9889,17.9193,17.9789,48154.0
2024-01-02 10:00:00,18.09,18.12,18.07,18.07,97808.0,17.9789,18.0087,17.959,17.959,97808.0
2024-01-02 10:05:00,18.07,18.09,18.06,18.07,35562.0,17.959,17.9789,17.9491,17.959,35562.0
2024-01-02 10:10:00,18.07,18.07,18.03,18.04,137829.0,17.959,17.959,17.9193,17.9292,137829.0
2024-01-02 10:15:00,18.04,18.06,18.02,18.04,134043.0,17.9292,17.9491,17.9093,17.9292,134043.0
2024-01-02 10:20:00,18.04,18.05,18.02,18.04,57519.0,17.9292,17.9392,17.9093,17.9292,57519.0
2024-01-02 10:25:00,18.04,18.05,18.03,18.04,75096.0,17.9292,17.9392,17.9193,17.9292,75096.0
2024-01-02 10:30:00,18.04,18.06,18.03,18.05,77441.0,17.9292,17.9491,17.9193,17.9392,77441.0
2024-01-02 10:35:00,18.05,18.07,18.03,18.05,110298.0,17.9392,17.959,17.9193,17.9392,110298.0
2024-01-02 10:40:00,18.05,18.07,18.03,18.05,129857.0,17.9392,17.959,17.9193,17.9392,129857.0
2024-01-02 10:45:00,18.05,18.07,18.03,18.05,105820.0,17.9392,17.959,17.9193,17.9392,105820.0
2024-01-02 10:50:00,18.05,18.06,18.02,18.02,99033.0,17.9392,17.9491,17.9093,17.9093,99033.0
2024-01-02 10:55:00,18.03,18.04,18.02,18.03,36620.0,17.9193,17.9292,17.9093,17.9193,36620.0
2024-01-02 11:00:00,18.03,18.03,17.99,18.02,132716.0,17.9193,17.9193,17.8795,17.9093,132716.0
2024-01-02 11:05:00,18.02,18.03,17.99,18.0,105186.0,17.9093,17.9193,17.8795,17.8895,105186.0
2024-01-02 11:10:00,17.99,18.02,17.98,18.02,128723.0,17.8795,17.9093,17.8696,17.9093,128723.0
2024-01-02 11:15:00,18.02,18.04,18.0,18.03,81127.0,17.9093,17.9292,17.8895,17.9193,81127.0
2024-01-02 11:20:00,18.02,18.03,18.0,18.02,100950.0,17.9093,17.9193,17.8895,17.9093,100950.0
2024-01-02 11:25:00,18.02,18.02,18.01,18.02,15019.0,17.9093,17.9093,17.8994,17.9093,15019.0
2024-01-02 11:30:00,18.01,18.02,18.0,18.02,82339.0,17.8994,17.9093,17.8895,17.9093,82339.0
2024-01-02 11:35:00,18.02,18.04,17.98,18.03,107074.0,17.9093,17.9292,17.8696,17.9193,107074.0
2024-01-02 11:40:00,18.04,18.05,18.03,18.04,34835.0,17.9292,17.9392,17.9193,17.9292,34835.0
2024-01-02 11:45:00,18.04,18.07,18.03,18.05,59982.0,17.9292,17.959,17.9193,17.9392,59982.0
2024-01-02 11:50:00,18.05,18.06,18.04,18.06,105148.0,17.9392,17.9491,17.9292,17.9491,105148.0
2024-01-02 11:55:00,18.06,18.07,18.04,18.05,63369.0,17.9491,17.959,17.9292,17.9392,63369.0
2024-01-02 12:00:00,18.06,18.1,18.05,18.1,109702.0,17.9491,17.9889,17.9392,17.9889,109702.0
2024-01-02 12:05:00,18.1,18.1,18.05,18.06,159864.0,17.9889,17.9889,17.9392,17.9491,159864.0
2024-01-02 12:10:00,18.05,18.1,18.05,18.08,95858.0,17.9392,17.9889,17.9392,17.969,95858.0
2024-01-02 12:15:00,18.08,18.1,18.07,18.1,52986.0,17.969,17.9889,17.959,17.9889,52986.0
2024-01-02 12:20:00,18.1,18.13,18.09,18.13,131051.0,17.9889,18.0187,17.9789,18.0187,131051.0
2024-01-02 12:25:00,18.13,18.14,18.11,18.14,76034.0,18.0187,18.0286,17.9988,18.0286,76034.0
2024-01-02 12:30:00,18.13,18.14,18.12,18.13,19925.0,18.0187,18.0286,18.0087,18.0187,19925.0
2024-01-02 12:35:00,18.13,18.14,18.11,18.12,72546.0,18.0187,18.0286,17.9988,18.0087,72546.0
2024-01-02 12:40:00,18.12,18.13,18.1,18.11,25818.0,18.0087,18.0187,17.9889,17.9988,25818.0
2024-01-02 12:45:00,18.12,18.13,18.11,18.11,26714.0,18.0087,18.0187,17.9988,17.9988,26714.0
2024-01-02 12:50:00,18.12,18.12,18.09,18.12,34712.0,18.0087,18.0087,17.9789,18.0087,34712.0
2024-01-02 12:55:00,18.12,18.12,18.1,18.11,53846.0,18.0087,18.0087,17.9889,17.9988,53846.0
2024-01-02 13:00:00,18.11,18.12,18.1,18.1,30759.0,17.9988,18.0087,17.9889,17.9889,30759.0
2024-01-02 13:05:00,18.11,18.11,18.08,18.1,36012.0,17.9988,17.9988,17.969,17.9889,36012.0
2024-01-02 13:10:00,18.1,18.12,18.09,18.11,32324.0,17.9889,18.0087,17.9789,17.9988,32324.0
2024-01-02 13:15:00,18.11,18.12,18.1,18.12,28312.0,17.9988,18.0087,17.9889,18.0087,28312.0
2024-01-02 13:20:00,18.12,18.12,18.09,18.11,41005.0,18.0087,18.0087,17.9789,17.9988,41005.0
2024-01-02 13:25:00,18.11,18.12,18.1,18.1,57371.0,17.9988,18.0087,17.9889,17.9889,57371.0
2024-01-02 13:30:00,18.09,18.09,18.08,18.09,32960.0,17.9789,17.9789,17.969,17.9789,32960.0
2024-01-02 13:35:00,18.09,18.09,18.07,18.07,43530.0,17.9789,17.9789,17.959,17.959,43530.0
2024-01-02 13:40:00,18.08,18.09,18.07,18.07,31977.0,17.969,17.9789,17.959,17.959,31977.0
2024-01-02 13:45:00,18.07,18.08,18.06,18.07,64680.0,17.959,17.969,17.9491,17.959,64680.0
2024-01-02 13:50:00,18.07,18.09,18.07,18.07,56368.0,17.959,17.9789,17.959,17.959,56368.0
2024-01-02 13:55:00,18.08,18.09,18.06,18.07,58589.0,17.969,17.9789,17.9491,17.959,58589.0
2024-01-02 14:00:00,18.06,18.09,18.05,18.09,83811.0,17.9491,17.9789,17.9392,17.9789,83811.0
2024-01-02 14:05:00,18.09,18.09,18.06,18.07,46292.0,17.9789,17.9789,17.9491,17.959,46292.0
2024-01-02 14:10:00,18.07,18.08,18.05,18.05,39932.0,17.959,17.969,17.9392,17.9392,39932.0
2024-01-02 14:15:00,18.05,18.07,18.05,18.07,61470.0,17.9392,17.959,17.9392,17.959,61470.0
2024-01-02 14:20:00,18.06,18.1,18.06,18.08,86770.0,17.9491,17.9889,17.9491,17.969,86770.0
2024-01-02 14:25:00,18.08,18.09,18.06,18.07,37962.0,17.969,17.9789,17.9491,17.959,37962.0
2024-01-02 14:30:00,18.07,18.09,18.05,18.05,78078.0,17.959,17.9789,17.9392,17.9392,78078.0
2024-01-02 14:35:00,18.05,18.08,18.04,18.07,69948.0,17.9392,17.969,17.9292,17.959,69948.0
2024-01-02 14:40:00,18.08,18.09,18.07,18.07,49609.0,17.969,17.9789,17.959,17.959,49609.0
2024-01-02 14:45:00,18.07,18.09,18.07,18.07,41064.0,17.959,17.9789,17.959,17.959,41064.0
2024-01-02 14:50:00,18.08,18.09,18.07,18.07,63072.0,17.969,17.9789,17.959,17.959,63072.0
2024-01-02 14:55:00,18.07,18.09,18.07,18.09,56548.0,17.959,17.9789,17.959,17.9789,56548.0
2024-01-02 15:00:00,18.09,18.09,18.07,18.08,116730.0,17.9789,17.9789,17.959,17.969,116730.0
2024-01-02 15:05:00,18.08,18.08,18.05,18.06,107702.0,17.969,17.969,17.9392,17.9491,107702.0
2024-01-02 15:10:00,18.07,18.07,18.06,18.07,19733.0,17.959,17.959,17.9491,17.959,19733.0
2024-01-02 15:15:00,18.07,18.08,18.05,18.07,182021.0,17.959,17.969,17.9392,17.959,182021.0
2024-01-02 15:20:00,18.07,18.08,18.04,18.04,197198.0,17.959,17.969,17.9292,17.9292,197198.0
2024-01-02 15:25:00,18.05,18.05,18.02,18.03,112611.0,17.9392,17.9392,17.9093,17.9193,112611.0
2024-01-02 15:30:00,18.03,18.05,18.01,18.04,216228.0,17.9193,17.9392,17.8994,17.9292,216228.0
2024-01-02 15:35:00,18.04,18.04,18.01,18.04,80324.0,17.9292,17.9292,17.8994,17.9292,80324.0
2024-01-02 15:40:00,18.04,18.04,18.02,18.03,124136.0,17.9292,17.9292,17.9093,17.9193,124136.0
2024-01-02 15:45:00,18.03,18.05,18.02,18.03,206791.0,17.9193,17.9392,17.9093,17.9193,206791.0
2024-01-02 15:50:00,18.03,18.05,18.02,18.05,291174.0,17.9193,17.9392,17.9093,17.9392,291174.0
2024-01-02 15:55:00,18.05,18.07,18.04,18.05,1053224.0,17.9392,17.959,17.9292,17.9392,1053224.0
2024-01-03 09:30:00,18.01,18.04,17.94,18.02,231766.0,17.8994,17.9292,17.8298,17.9093,231766.0
2024-01-03 09:35:00,18.01,18.07,18.0,18.05,112440.0,17.8994,17.959,17.8895,17.9392,112440.0
2024-01-03 09:40:00,18.05,18.06,18.01,18.03,191153.0,17.9392,17.9491,17.8994,17.9193,191153.0
2024-01-03 09:45:00,18.03,18.05,18.02,18.05,107092.0,17.9193,17.9392,17.9093,17.9392,107092.0
2024-01-03 09:50:00,18.05,18.1,18.03,18.07,289828.0,17.9392,17.9889,17.9193,17.959,289828.0
2024-01-03 09:55:00,18.08,18.08,18.02,18.05,89333.0,17.969,17.969,17.9093,17.9392,89333.0
2024-01-03 10:00:00,18.05,18.09,18.02,18.09,238023.0,17.9392,17.9789,17.9093,17.9789,238023.0
2024-01-03 10:05:00,18.09,18.13,18.07,18.09,153869.0,17.9789,18.0187,17.959,17.9789,153869.0
2024-01-03 10:10:00,18.09,18.09,18.05,18.06,104697.0,17.9789,17.9789,17.9392,17.9491,104697.0
2024-01-03 10:15:00,18.05,18.11,18.05,18.11,84532.0,17.9392,17.9988,17.9392,17.9988,84532.0
2024-01-03 10:20:00,18.11,18.12,18.07,18.07,92655.0,17.9988,18.0087,17.959,17.959,92655.0
2024-01-03 10:25:00,18.07,18.09,18.06,18.07,76623.0,17.959,17.9789,17.9491,17.959,76623.0
2024-01-03 10:30:00,18.07,18.09,18.05,18.08,74946.0,17.959,17.9789,17.9392,17.969,74946.0
2024-01-03 10:35:00,18.09,18.09,18.05,18.05,81591.0,17.9789,17.9789,17.9392,17.9392,81591.0
2024-01-03 10:40:00,18.05,18.06,18.02,18.04,432089.0,17.9392,17.9491,17.9093,17.9292,432089.0
2024-01-03 10:45:00,18.03,18.03,18.0,18.0,89681.0,17.9193,17.9193,17.8895,17.8895,89681.0
2024-01-03 10:50:00,18.01,18.02,17.99,18.02,113834.0,17.8994,17.9093,17.8795,17.9093,113834.0
2024-01-03 10:55:00,18.02,18.02,17.98,18.01,90987.0,17.9093,17.9093,17.8696,17.8994,90987.0
2024-01-03 11:00:00,18.01,18.03,17.98,17.99,110656.0,17.8994,17.9193,17.8696,17.8795,110656.0
2024-01-03 11:05:00,17.99,18.01,17.98,18.0,224684.0,17.8795,17.8994,17.8696,17.8895,224684.0
2024-01-03 11:10:00,17.99,18.02,17.98,18.02,206822.0,17.8795,17.9093,17.8696,17.9093,206822.0
2024-01-03 11:15:00,18.02,18.02,17.98,18.0,103835.0,17.9093,17.9093,17.8696,17.8895,103835.0
2024-01-03 11:20:00,18.0,18.03,17.99,18.02,76550.0,17.8895,17.9193,17.8795,17.9093,76550.0
2024-01-03 11:25:00,18.02,18.03,18.0,18.01,173356.0,17.9093,17.9193,17.8895,17.8994,173356.0
2024-01-03 11:30:00,18.0,18.02,17.98,18.02,118595.0,17.8895,17.9093,17.8696,17.9093,118595.0
2024-01-03 11:35:00,18.02,18.03,18.0,18.01,84672.0,17.9093,17.9193,17.8895,17.8994,84672.0
2024-01-03 11:40:00,18.01,18.02,18.0,18.02,80832.0,17.8994,17.9093,17.8895,17.9093,80832.0
2024-01-03 11:45:00,18.01,18.02,17.99,17.99,95591.0,17.8994,17.9093,17.8795,17.8795,95591.0
2024-01-03 11:50:00,17.99,18.02,17.98,18.0,249579.0,17.8795,17.9093,17.8696,17.8895,249579.0
2024-01-03 11:55:00,18.01,18.01,17.98,17.98,75630.0,17.8994,17.8994,17.8696,17.8696,75630.0
2024-01-03 12:00:00,17.98,18.01,17.97,18.0,95437.0,17.8696,17.8994,17.8597,17.8895,95437.0
2024-01-03 12:05:00,18.0,18.03,17.99,18.03,69282.0,17.8895,17.9193,17.8795,17.9193,69282.0
2024-01-03 12:10:00,18.02,18.03,18.01,18.03,123964.0,17.9093,17.9193,17.8994,17.9193,123964.0
2024-01-03 12:15:00,18.03,18.03,17.98,17.98,320486.0,17.9193,17.9193,17.8696,17.8696,320486.0
2024-01-03 12:20:00,17.98,18.0,17.95,17.96,429643.0,17.8696,17.8895,17.8398,17.8497,429643.0
2024-01-03 12:25:00,17.96,17.98,17.94,17.95,187203.0,17.8497,17.8696,17.8298,17.8398,187203.0
2024-01-03 12:30:00,17.95,17.96,17.94,17.96,110964.0,17.8398,17.8497,17.8298,17.8497,110964.0
2024-01-03 12:35:00,17.95,17.96,17.89,17.9,658839.0,17.8398,17.8497,17.7801,17.7901,658839.0
2024-01-03 12:40:00,17.91,17.93,17.9,17.92,289222.0,17.8,17.8199,17.7901,17.81,289222.0
2024-01-03 12:45:00,17.93,17.96,17.91,17.94,490921.0,17.8199,17.8497,17.8,17.8298,490921.0
2024-01-03 12:50:00,17.94,17.96,17.92,17.94,571467.0,17.8298,17.8497,17.81,17.8298,571467.0
2024-01-03 12:55:00,17.93,17.94,17.9,17.91,159538.0,17.8199,17.8298,17.7901,17.8,159538.0
2024-01-03 13:00:00,17.91,17.94,17.91,17.92,196780.0,17.8,17.8298,17.8,17.81,196780.0
2024-01-03 13:05:00,17.92,17.94,17.91,17.93,113959.0,17.81,17.8298,17.8,17.8199,113959.0
2024-01-03 13:10:00,17.93,17.93,17.91,17.91,77109.0,17.8199,17.8199,17.8,17.8,77109.0
2024-01-03 13:15:00,17.91,17.94,17.91,17.93,92984.0,17.8,17.8298,17.8,17.8199,92984.0
2024-01-03 13:20:00,17.93,17.95,17.93,17.94,153865.0,17.8199,17.8398,17.8199,17.8298,153865.0
2024-01-03 13:25:00,17.94,17.94,17.92,17.94,88677.0,17.8298,17.8298,17.81,17.8298,88677.0
2024-01-03 13:30:00,17.94,17.94,17.9,17.9,136794.0,17.8298,17.8298,17.7901,17.7901,136794.0
2024-01-03 13:35:00,17.91,17.92,17.9,17.91,125126.0,17.8,17.81,17.7901,17.8,125126.0
2024-01-03 13:40:00,17.92,17.94,17.91,17.91,148851.0,17.81,17.8298,17.8,17.8,148851.0
2024-01-03 13:45:00,17.91,17.94,17.9,17.94,112571.0,17.8,17.8298,17.7901,17.8298,112571.0
2024-01-03 13:50:00,17.94,17.94,17.93,17.94,79689.0,17.8298,17.8298,17.8199,17.8298,79689.0
2024-01-03 13:55:00,17.93,17.94,17.92,17.94,74682.0,17.8199,17.8298,17.81,17.8298,74682.0
2024-01-03 14:00:00,17.93,17.95,17.91,17.93,188160.0,17.8199,17.8398,17.8,17.8199,188160.0
2024-01-03 14:05:00,17.93,17.93,17.9,17.91,606246.0,17.8199,17.8199,17.7901,17.8,606246.0
2024-01-03 14:10:00,17.91,17.95,17.91,17.93,169850.0,17.8,17.8398,17.8,17.8199,169850.0
2024-01-03 14:15:00,17.93,17.95,17.92,17.93,92830.0,17.8199,17.8398,17.81,17.8199,92830.0
2024-01-03 14:20:00,17.93,17.96,17.93,17.96,162446.0,17.8199,17.8497,17.8199,17.8497,162446.0
2024-01-03 14:25:00,17.95,18.01,17.95,17.98,227167.0,17.8398,17.8994,17.8398,17.8696,227167.0
2024-01-03 14:30:00,17.98,17.99,17.92,17.96,227580.0,17.8696,17.8795,17.81,17.8497,227580.0
2024-01-03 14:35:00,17.96,17.97,17.92,17.93,191653.0,17.8497,17.8597,17.81,17.8199,191653.0
2024-01-03 14:40:00,17.93,17.95,17.92,17.95,85540.0,17.8199,17.8398,17.81,17.8398,85540.0
2024-01-03 14:45:00,17.95,17.95,17.92,17.93,237508.0,17.8398,17.8398,17.81,17.8199,237508.0
2024-01-03 14:50:00,17.94,17.94,17.9,17.91,115462.0,17.8298,17.8298,17.7901,17.8,115462.0
2024-01-03 14:55:00,17.91,17.92,17.9,17.9,82394.0,17.8,17.81,17.7901,17.7901,82394.0
2024-01-03 15:00:00,17.89,17.9,17.86,17.88,330311.0,17.7801,17.7901,17.7503,17.7702,330311.0
2024-01-03 15:05:00,17.87,17.89,17.86,17.89,97709.0,17.7603,17.7801,17.7503,17.7801,97709.0
2024-01-03 15:10:00,17.89,17.89,17.86,17.87,116423.0,17.7801,17.7801,17.7503,17.7603,116423.0
2024-01-03 15:15:00,17.87,17.88,17.84,17.88,112016.0,17.7603,17.7702,17.7305,17.7702,112016.0
2024-01-03 15:20:00,17.88,17.9,17.87,17.89,191155.0,17.7702,17.7901,17.7603,17.7801,191155.0
2024-01-03 15:25:00,17.89,17.89,17.87,17.89,135698.0,17.7801,17.7801,17.7603,17.7801,135698.0
2024-01-03 15:30:00,17.89,17.93,17.87,17.93,202668.0,17.7801,17.8199,17.7603,17.8199,202668.0
2024-01-03 15:35:00,17.93,17.93,17.89,17.91,161512.0,17.8199,17.8199,17.7801,17.8,161512.0
2024-01-03 15:40:00,17.91,17.93,17.91,17.91,169648.0,17.8,17.8199,17.8,17.8,169648.0
2024-01-03 15:45:00,17.91,17.95,17.91,17.94,249838.0,17.8,17.8398,17.8,17.8298,249838.0
2024-01-03 15:50:00,17.93,17.98,17.93,17.94,782106.0,17.8199,17.8696,17.8199,17.8298,782106.0
2024-01-03 15:55:00,17.94,17.98,17.93,17.97,1341612.0,17.8298,17.8696,17.8199,17.8597,1341612.0
2024-01-04 09:30:00,18.0,18.06,17.96,18.02,171327.0,17.8895,17.9491,17.8497,17.9093,171327.0
2024-01-04 09:35:00,18.02,18.05,17.99,18.03,218549.0,17.9093,17.9392,17.8795,17.9193,218549.0
2024-01-04 09:40:00,18.02,18.08,18.01,18.04,196313.0,17.9093,17.969,17.8994,17.9292,196313.0
2024-01-04 09:45:00,18.03,18.08,18.01,18.04,72445.0,17.9193,17.969,17.8994,17.9292,72445.0
2024-01-04 09:50:00,18.05,18.07,18.03,18.05,190895.0,17.9392,17.959,17.9193,17.9392,190895.0
2024-01-04 09:55:00,18.05,18.07,18.03,18.04,236843.0,17.9392,17.959,17.9193,17.9292,236843.0
2024-01-04 10:00:00,18.04,18.13,18.03,18.11,319091.0,17.9292,18.0187,17.9193,17.9988,319091.0
2024-01-04 10:05:00,18.11,18.13,18.08,18.09,97068.0,17.9988,18.0187,17.969,17.9789,97068.0
2024-01-04 10:10:00,18.08,18.1,18.06,18.09,243849.0,17.969,17.9889,17.9491,17.9789,243849.0
2024-01-04 10:15:00,18.09,18.14,18.08,18.12,185443.0,17.9789,18.0286,17.969,18.0087,185443.0
2024-01-04 10:20:00,18.13,18.14,18.09,18.11,293440.0,18.0187,18.0286,17.9789,17.9988,293440.0
2024-01-04 10:25:00,18.11,18.13,18.08,18.1,152477.0,17.9988,18.0187,17.969,17.9889,152477.0
2024-01-04 10:30:00,18.1,18.13,18.09,18.12,274878.0,17.9889,18.0187,17.9789,18.0087,274878.0
2024-01-04 10:35:00,18.11,18.13,18.09,18.12,256196.0,17.9988,18.0187,17.9789,18.0087,256196.0
2024-01-04 10:40:00,18.12,18.14,18.11,18.13,138524.0,18.0087,18.0286,17.9988,18.0187,138524.0
2024-01-04 10:45:00,18.13,18.16,18.12,18.15,308504.0,18.0187,18.0485,18.0087,18.0385,308504.0
2024-01-04 10:50:00,18.15,18.17,18.14,18.14,71503.0,18.0385,18.0584,18.0286,18.0286,71503.0
2024-01-04 10:55:00,18.14,18.16,18.13,18.13,144352.0,18.0286,18.0485,18.0187,18.0187,144352.0
2024-01-04 11:00:00,18.14,18.15,18.11,18.14,241295.0,18.0286,18.0385,17.9988,18.0286,241295.0
2024-01-04 11:05:00,18.14,18.15,18.1,18.14,3230226.0,18.0286,18.0385,17.9889,18.0286,3230226.0
2024-01-04 11:10:00,18.14,18.16,18.12,18.14,411797.0,18.0286,18.0485,18.0087,18.0286,411797.0
2024-01-04 11:15:00,18.14,18.15,18.07,18.1,572395.0,18.0286,18.0385,17.959,17.9889,572395.0
2024-01-04 11:20:00,18.1,18.11,18.08,18.1,149698.0,17.9889,17.9988,17.969,17.9889,149698.0
2024-01-04 11:25:00,18.1,18.1,18.04,18.06,169977.0,17.9889,17.9889,17.9292,17.9491,169977.0
2024-01-04 11:30:00,18.07,18.07,18.02,18.05,95262.0,17.959,17.959,17.9093,17.9392,95262.0
2024-01-04 11:35:00,18.04,18.06,18.0,18.06,404200.0,17.9292,17.9491,17.8895,17.9491,404200.0
2024-01-04 11:40:00,18.05,18.06,18.02,18.02,76055.0,17.9392,17.9491,17.9093,17.9093,76055.0
2024-01-04 11:45:00,18.02,18.05,18.01,18.05,308125.0,17.9093,17.9392,17.8994,17.9392,308125.0
2024-01-04 11:50:00,18.05,18.06,18.02,18.04,63923.0,17.9392,17.9491,17.9093,17.9292,63923.0
2024-01-04 11:55:00,18.05,18.05,18.03,18.03,54585.0,17.9392,17.9392,17.9193,17.9193,54585.0
2024-01-04 12:00:00,18.03,18.04,18.01,18.01,61739.0,17.9193,17.9292,17.8994,17.8994,61739.0
2024-01-04 12:05:00,18.01,18.03,18.0,18.03,105275.0,17.8994,17.9193,17.8895,17.9193,105275.0
2024-01-04 12:10:00,18.03,18.04,17.98,18.02,166733.0,17.9193,17.9292,17.8696,17.9093,166733.0
2024-01-04 12:15:00,18.02,18.05,18.01,18.02,68189.0,17.9093,17.9392,17.8994,17.9093,68189.0
2024-01-04 12:20:00,18.02,18.03,18.0,18.0,56805.0,17.9093,17.9193,17.8895,17.8895,56805.0
2024-01-04 12:25:00,18.01,18.01,17.99,18.0,92298.0,17.8994,17.8994,17.8795,17.8895,92298.0
2024-01-04 12:30:00,18.0,18.0,17.97,17.98,58793.0,17.8895,17.8895,17.8597,17.8696,58793.0
2024-01-04 12:35:00,17.97,18.01,17.97,18.0,153659.0,17.8597,17.8994,17.8597,17.8895,153659.0
2024-01-04 12:40:00,18.0,18.01,17.98,17.98,37729.0,17.8895,17.8994,17.8696,17.8696,37729.0
2024-01-04 12:45:00,17.99,18.0,17.97,17.98,63602.0,17.8795,17.8895,17.8597,17.8696,63602.0
2024-01-04 12:50:00,17.98,17.99,17.95,17.96,52583.0,17.8696,17.8795,17.8398,17.8497,52583.0
2024-01-04 12:55:00,17.96,17.97,17.95,17.97,43144.0,17.8497,17.8597,17.8398,17.8597,43144.0
2024-01-04 13:00:00,17.96,17.98,17.95,17.98,76131.0,17.8497,17.8696,17.8398,17.8696,76131.0
2024-01-04 13:05:00,17.98,17.99,17.95,17.96,98707.0,17.8696,17.8795,17.8398,17.8497,98707.0
2024-01-04 13:10:00,17.96,17.96,17.95,17.95,38264.0,17.8497,17.8497,17.8398,17.8398,38264.0
2024-01-04 13:15:00,17.95,17.96,17.93,17.93,121876.0,17.8398,17.8497,17.8199,17.8199,121876.0
2024-01-04 13:20:00,17.94,17.94,17.93,17.94,22436.0,17.8298,17.8298,17.8199,17.8298,22436.0
2024-01-04 13:25:00,17.94,17.95,17.92,17.93,84998.0,17.8298,17.8398,17.81,17.8199,84998.0
2024-01-04 13:30:00,17.93,17.93,17.89,17.89,49322.0,17.8199,17.8199,17.7801,17.7801,49322.0
2024-01-04 13:35:00,17.9,17.9,17.88,17.89,61224.0,17.7901,17.7901,17.7702,17.7801,61224.0
2024-01-04 13:40:00,17.89,17.93,17.89,17.91,88492.0,17.7801,17.8199,17.7801,17.8,88492.0
2024-01-04 13:45:00,17.91,17.95,17.91,17.95,103424.0,17.8,17.8398,17.8,17.8398,103424.0
2024-01-04 13:50:00,17.95,17.99,17.94,17.98,73294.0,17.8398,17.8795,17.8298,17.8696,73294.0
2024-01-04 13:55:00,17.98,18.0,17.95,17.96,112431.0,17.8696,17.8895,17.8398,17.8497,112431.0
2024-01-04 14:00:00,17.96,17.97,17.93,17.93,100822.0,17.8497,17.8597,17.8199,17.8199,100822.0
2024-01-04 14:05:00,17.93,17.93,17.88,17.89,86725.0,17.8199,17.8199,17.7702,17.7801,86725.0
2024-01-04 14:10:00,17.89,17.93,17.89,17.93,174107.0,17.7801,17.8199,17.7801,17.8199,174107.0
2024-01-04 14:15:00,17.93,17.93,17.9,17.91,67641.0,17.8199,17.8199,17.7901,17.8,67641.0
2024-01-04 14:20:00,17.9,17.92,17.87,17.87,128599.0,17.7901,17.81,17.7603,17.7603,128599.0
2024-01-04 14:25:00,17.88,17.89,17.87,17.88,71127.0,17.7702,17.7801,17.7603,17.7702,71127.0
2024-01-04 14:30:00,17.88,17.9,17.86,17.86,171787.0,17.7702,17.7901,17.7503,17.7503,171787.0
2024-01-04 14:35:00,17.87,17.87,17.84,17.87,143497.0,17.7603,17.7603,17.7305,17.7603,143497.0
2024-01-04 14:40:00,17.87,17.87,17.84,17.85,74846.0,17.7603,17.7603,17.7305,17.7404,74846.0
2024-01-04 14:45:00,17.84,17.85,17.82,17.84,145511.0,17.7305,17.7404,17.7106,17.7305,145511.0
2024-01-04 14:50:00,17.84,17.87,17.83,17.85,122446.0,17.7305,17.7603,17.7205,17.7404,122446.0
2024-01-04 14:55:00,17.84,17.85,17.83,17.84,112538.0,17.7305,17.7404,17.7205,17.7305,112538.0
2024-01-04 15:00:00,17.84,17.84,17.8,17.82,182766.0,17.7305,17.7305,17.6907,17.7106,182766.0
2024-01-04 15:05:00,17.82,17.84,17.79,17.81,185779.0,17.7106,17.7305,17.6808,17.7006,185779.0
2024-01-04 15:10:00,17.8,17.82,17.79,17.82,282251.0,17.6907,17.7106,17.6808,17.7106,282251.0
2024-01-04 15:15:00,17.82,17.83,17.78,17.8,321905.0,17.7106,17.7205,17.6708,17.6907,321905.0
2024-01-04 15:20:00,17.8,17.8,17.78,17.79,187474.0,17.6907,17.6907,17.6708,17.6808,187474.0
2024-01-04 15:25:00,17.78,17.79,17.74,17.75,156880.0,17.6708,17.6808,17.6311,17.641,156880.0
2024-01-04 15:30:00,17.75,17.78,17.72,17.76,701913.0,17.641,17.6708,17.6112,17.6509,701913.0
2024-01-04 15:35:00,17.77,17.79,17.75,17.77,530447.0,17.6609,17.6808,17.641,17.6609,530447.0
2024-01-04 15:40:00,17.78,17.78,17.76,17.77,348996.0,17.6708,17.6708,17.6509,17.6609,348996.0
2024-01-04 15:45:00,17.77,17.78,17.73,17.73,500687.0,17.6609,17.6708,17.6211,17.6211,500687.0
2024-01-04 15:50:00,17.73,17.74,17.69,17.71,753453.0,17.6211,17.6311,17.5814,17.6013,753453.0
2024-01-04 15:55:00,17.71,17.72,17.69,17.71,1532342.0,17.6013,17.6112,17.5814,17.6013,1532342.0
2024-01-05 09:30:00,17.81,17.81,17.65,17.79,330518.0,17.7006,17.7006,17.5416,17.6808,330518.0
2024-01-05 09:35:00,17.78,17.82,17.74,17.8,130920.0,17.6708,17.7106,17.6311,17.6907,130920.0
2024-01-05 09:40:00,17.8,17.84,17.77,17.82,104327.0,17.6907,17.7305,17.6609,17.7106,104327.0
2024-01-05 09:45:00,17.82,17.84,17.77,17.78,167186.0,17.7106,17.7305,17.6609,17.6708,167186.0
2024-01-05 09:50:00,17.77,17.81,17.76,17.76,94653.0,17.6609,17.7006,17.6509,17.6509,94653.0
2024-01-05 09:55:00,17.77,17.8,17.76,17.79,158543.0,17.6609,17.6907,17.6509,17.6808,158543.0
2024-01-05 10:00:00,17.8,17.85,17.8,17.83,148452.0,17.6907,17.7404,17.6907,17.7205,148452.0
2024-01-05 10:05:00,17.83,17.9,17.83,17.89,159831.0,17.7205,17.7901,17.7205,17.7801,159831.0
2024-01-05 10:10:00,17.89,17.9,17.85,17.88,255454.0,17.7801,17.7901,17.7404,17.7702,255454.0
2024-01-05 10:15:00,17.88,17.88,17.83,17.86,208591.0,17.7702,17.7702,17.7205,17.7503,208591.0
2024-01-05 10:20:00,17.86,17.86,17.82,17.84,114665.0,17.7503,17.7503,17.7106,17.7305,114665.0
2024-01-05 10:25:00,17.84,17.86,17.82,17.82,23681.0,17.7305,17.7503,17.7106,17.7106,23681.0
2024-01-05 10:30:00,17.82,17.85,17.79,17.84,115258.0,17.7106,17.7404,17.6808,17.7305,115258.0
2024-01-05 10:35:00,17.85,17.87,17.82,17.85,116906.0,17.7404,17.7603,17.7106,17.7404,116906.0
2024-01-05 10:40:00,17.84,17.85,17.83,17.85,170437.0,17.7305,17.7404,17.7205,17.7404,170437.0
2024-01-05 10:45:00,17.84,17.86,17.82,17.83,121848.0,17.7305,17.7503,17.7106,17.7205,121848.0
2024-01-05 10:50:00,17.84,17.86,17.83,17.85,90940.0,17.7305,17.7503,17.7205,17.7404,90940.0
2024-01-05 10:55:00,17.85,17.89,17.84,17.88,115692.0,17.7404,17.7801,17.7305,17.7702,115692.0
2024-01-05 11:00:00,17.88,17.89,17.87,17.88,75044.0,17.7702,17.7801,17.7603,17.7702,75044.0
2024-01-05 11:05:00,17.88,17.89,17.86,17.89,203396.0,17.7702,17.7801,17.7503,17.7801,203396.0
2024-01-05 11:10:00,17.89,17.91,17.87,17.89,91603.0,17.7801,17.8,17.7603,17.7801,91603.0
2024-01-05 11:15:00,17.89,17.9,17.84,17.84,162553.0,17.7801,17.7901,17.7305,17.7305,162553.0
2024-01-05 11:20:00,17.84,17.84,17.81,17.82,106628.0,17.7305,17.7305,17.7006,17.7106,106628.0
2024-01-05 11:25:00,17.82,17.83,17.8,17.8,50573.0,17.7106,17.7205,17.6907,17.6907,50573.0
2024-01-05 11:30:00,17.8,17.81,17.75,17.76,98485.0,17.6907,17.7006,17.641,17.6509,98485.0
2024-01-05 11:35:00,17.75,17.76,17.71,17.71,990796.0,17.641,17.6509,17.6013,17.6013,990796.0
2024-01-05 11:40:00,17.71,17.75,17.71,17.75,52022.0,17.6013,17.641,17.6013,17.641,52022.0
2024-01-05 11:45:00,17.75,17.75,17.71,17.73,52836.0,17.641,17.641,17.6013,17.6211,52836.0
2024-01-05 11:50:00,17.73,17.73,17.7,17.71,76230.0,17.6211,17.6211,17.5913,17.6013,76230.0
2024-01-05 11:55:00,17.71,17.73,17.69,17.71,59682.0,17.6013,17.6211,17.5814,17.6013,59682.0
2024-01-05 12:00:00,17.71,17.73,17.67,17.67,87846.0,17.6013,17.6211,17.5615,17.5615,87846.0
2024-01-05 12:05:00,17.67,17.69,17.66,17.68,49932.0,17.5615,17.5814,17.5516,17.5714,49932.0
2024-01-05 12:10:00,17.68,17.69,17.66,17.67,51779.0,17.5714,17.5814,17.5516,17.5615,51779.0
2024-01-05 12:15:00,17.67,17.67,17.64,17.65,106640.0,17.5615,17.5615,17.5317,17.5416,106640.0
2024-01-05 12:20:00,17.66,17.67,17.63,17.64,163073.0,17.5516,17.5615,17.5217,17.5317,163073.0
2024-01-05 12:25:00,17.64,17.67,17.64,17.64,134907.0,17.5317,17.5615,17.5317,17.5317,134907.0
2024-01-05 12:30:00,17.64,17.68,17.64,17.68,81663.0,17.5317,17.5714,17.5317,17.5714,81663.0
2024-01-05 12:35:00,17.68,17.69,17.65,17.66,86083.0,17.5714,17.5814,17.5416,17.5516,86083.0
2024-01-05 12:40:00,17.66,17.74,17.65,17.73,136655.0,17.5516,17.6311,17.5416,17.6211,136655.0
2024-01-05 12:45:00,17.73,17.74,17.71,17.73,56604.0,17.6211,17.6311,17.6013,17.6211,56604.0
2024-01-05 12:50:00,17.73,17.74,17.71,17.71,40698.0,17.6211,17.6311,17.6013,17.6013,40698.0
2024-01-05 12:55:00,17.71,17.72,17.69,17.7,144895.0,17.6013,17.6112,17.5814,17.5913,144895.0
2024-01-05 13:00:00,17.71,17.71,17.67,17.67,49178.0,17.6013,17.6013,17.5615,17.5615,49178.0
2024-01-05 13:05:00,17.67,17.68,17.64,17.66,136292.0,17.5615,17.5714,17.5317,17.5516,136292.0
2024-01-05 13:10:00,17.66,17.68,17.65,17.67,121423.0,17.5516,17.5714,17.5416,17.5615,121423.0
2024-01-05 13:15:00,17.67,17.68,17.65,17.66,58961.0,17.5615,17.5714,17.5416,17.5516,58961.0
2024-01-05 13:20:00,17.66,17.71,17.66,17.71,75077.0,17.5516,17.6013,17.5516,17.6013,75077.0
2024-01-05 13:25:00,17.71,17.73,17.7,17.71,58641.0,17.6013,17.6211,17.5913,17.6013,58641.0
2024-01-05 13:30:00,17.72,17.73,17.7,17.7,143660.0,17.6112,17.6211,17.5913,17.5913,143660.0
2024-01-05 13:35:00,17.7,17.73,17.69,17.73,312585.0,17.5913,17.6211,17.5814,17.6211,312585.0
2024-01-05 13:40:00,17.73,17.76,17.73,17.75,57115.0,17.6211,17.6509,17.6211,17.641,57115.0
2024-01-05 13:45:00,17.75,17.77,17.74,17.76,83527.0,17.641,17.6609,17.6311,17.6509,83527.0
2024-01-05 13:50:00,17.76,17.76,17.73,17.73,111390.0,17.6509,17.6509,17.6211,17.6211,111390.0
2024-01-05 13:55:00,17.73,17.79,17.73,17.78,108174.0,17.6211,17.6808,17.6211,17.6708,108174.0
2024-01-05 14:00:00,17.78,17.79,17.77,17.78,165681.0,17.6708,17.6808,17.6609,17.6708,165681.0
2024-01-05 14:05:00,17.78,17.79,17.77,17.79,54327.0,17.6708,17.6808,17.6609,17.6808,54327.0
2024-01-05 14:10:00,17.79,17.81,17.79,17.8,76905.0,17.6808,17.7006,17.6808,17.6907,76905.0
2024-01-05 14:15:00,17.8,17.81,17.79,17.8,39439.0,17.6907,17.7006,17.6808,17.6907,39439.0
2024-01-05 14:20:00,17.8,17.83,17.8,17.82,94026.0,17.6907,17.7205,17.6907,17.7106,94026.0
2024-01-05 14:25:00,17.81,17.84,17.8,17.81,237106.0,17.7006,17.7305,17.6907,17.7006,237106.0
2024-01-05 14:30:00,17.8,17.83,17.79,17.82,170639.0,17.6907,17.7205,17.6808,17.7106,170639.0
2024-01-05 14:35:00,17.82,17.87,17.82,17.82,200344.0,17.7106,17.7603,17.7106,17.7106,200344.0
2024-01-05 14:40:00,17.83,17.84,17.81,17.84,254204.0,17.7205,17.7305,17.7006,17.7305,254204.0
2024-01-05 14:45:00,17.84,17.85,17.82,17.84,69775.0,17.7305,17.7404,17.7106,17.7305,69775.0
2024-01-05 14:50:00,17.84,17.84,17.8,17.82,75843.0,17.7305,17.7305,17.6907,17.7106,75843.0
2024-01-05 14:55:00,17.81,17.81,17.79,17.81,94866.0,17.7006,17.7006,17.6808,17.7006,94866.0
2024-01-05 15:00:00,17.8,17.83,17.79,17.82,133309.0,17.6907,17.7205,17.6808,17.7106,133309.0
2024-01-05 15:05:00,17.82,17.82,17.79,17.8,57567.0,17.7106,17.7106,17.6808,17.6907,57567.0
2024-01-05 15:10:00,17.8,17.84,17.78,17.82,147344.0,17.6907,17.7305,17.6708,17.7106,147344.0
2024-01-05 15:15:00,17.82,17.83,17.8,17.8,145536.0,17.7106,17.7205,17.6907,17.6907,145536.0
2024-01-05 15:20:00,17.8,17.84,17.8,17.82,82896.0,17.6907,17.7305,17.6907,17.7106,82896.0
2024-01-05 15:25:00,17.83,17.85,17.81,17.82,139192.0,17.7205,17.7404,17.7006,17.7106,139192.0
2024-01-05 15:30:00,17.82,17.83,17.8,17.82,167717.0,17.7106,17.7205,17.6907,17.7106,167717.0
2024-01-05 15:35:00,17.82,17.83,17.81,17.82,95640.0,17.7106,17.7205,17.7006,17.7106,95640.0
2024-01-05 15:40:00,17.82,17.83,17.8,17.82,219940.0,17.7106,17.7205,17.6907,17.7106,219940.0
2024-01-05 15:45:00,17.83,17.84,17.82,17.84,163386.0,17.7205,17.7305,17.7106,17.7305,163386.0
2024-01-05 15:50:00,17.84,17.86,17.83,17.85,400398.0,17.7305,17.7503,17.7205,17.7404,400398.0
2024-01-05 15:55:00,17.85,17.89,17.85,17.88,959980.0,17.7404,17.7801,17.7404,17.7702,959980.0
2024-01-08 09:30:00,17.83,17.89,17.79,17.89,98906.0,17.7205,17.7801,17.6808,17.7801,98906.0
2024-01-08 09:35:00,17.88,17.94,17.87,17.89,140314.0,17.7702,17.8298,17.7603,17.7801,140314.0
2024-01-08 09:40:00,17.9,17.91,17.82,17.84,69358.0,17.7901,17.8,17.7106,17.7305,69358.0
2024-01-08 09:45:00,17.84,17.85,17.82,17.82,88497.0,17.7305,17.7404,17.7106,17.7106,88497.0
2024-01-08 09:50:00,17.83,17.87,17.79,17.82,69289.0,17.7205,17.7603,17.6808,17.7106,69289.0
2024-01-08 09:55:00,17.82,17.85,17.8,17.82,32340.0,17.7106,17.7404,17.6907,17.7106,32340.0
2024-01-08 10:00:00,17.82,17.82,17.76,17.8,163083.0,17.7106,17.7106,17.6509,17.6907,163083.0
2024-01-08 10:05:00,17.8,17.82,17.77,17.81,138242.0,17.6907,17.7106,17.6609,17.7006,138242.0
2024-01-08 10:10:00,17.81,17.82,17.8,17.82,24227.0,17.7006,17.7106,17.6907,17.7106,24227.0
2024-01-08 10:15:00,17.82,17.84,17.8,17.82,72487.0,17.7106,17.7305,17.6907,17.7106,72487.0
2024-01-08 10:20:00,17.82,17.84,17.82,17.83,26061.0,17.7106,17.7305,17.7106,17.7205,26061.0
2024-01-08 10:25:00,17.84,17.85,17.8,17.8,42881.0,17.7305,17.7404,17.6907,17.6907,42881.0
2024-01-08 10:30:00,17.81,17.85,17.81,17.85,53962.0,17.7006,17.7404,17.7006,17.7404,53962.0
2024-01-08 10:35:00,17.85,17.85,17.83,17.85,67231.0,17.7404,17.7404,17.7205,17.7404,67231.0
2024-01-08 10:40:00,17.85,17.89,17.84,17.89,90244.0,17.7404,17.7801,17.7305,17.7801,90244.0
2024-01-08 10:45:00,17.89,17.91,17.87,17.91,68704.0,17.7801,17.8,17.7603,17.8,68704.0
2024-01-08 10:50:00,17.91,17.95,17.9,17.95,97217.0,17.8,17.8398,17.7901,17.8398,97217.0
2024-01-08 10:55:00,17.95,17.97,17.95,17.96,68532.0,17.8398,17.8597,17.8398,17.8497,68532.0
2024-01-08 11:00:00,17.96,17.97,17.92,17.94,133773.0,17.8497,17.8597,17.81,17.8298,133773.0
2024-01-08 11:05:00,17.93,17.96,17.91,17.95,82582.0,17.8199,17.8497,17.8,17.8398,82582.0
2024-01-08 11:10:00,17.95,17.95,17.91,17.91,41761.0,17.8398,17.8398,17.8,17.8,41761.0
2024-01-08 11:15:00,17.92,17.93,17.91,17.93,25247.0,17.81,17.8199,17.8,17.8199,25247.0
2024-01-08 11:20:00,17.93,17.94,17.92,17.94,44983.0,17.8199,17.8298,17.81,17.8298,44983.0
2024-01-08 11:25:00,17.93,17.97,17.93,17.96,40297.0,17.8199,17.8597,17.8199,17.8497,40297.0
2024-01-08 11:30:00,17.96,17.96,17.94,17.95,31081.0,17.8497,17.8497,17.8298,17.8398,31081.0
2024-01-08 11:35:00,17.95,17.98,17.94,17.96,41826.0,17.8398,17.8696,17.8298,17.8497,41826.0
2024-01-08 11:40:00,17.97,17.97,17.95,17.96,31182.0,17.8597,17.8597,17.8398,17.8497,31182.0
2024-01-08 11:45:00,17.97,17.98,17.95,17.96,63358.0,17.8597,17.8696,17.8398,17.8497,63358.0
2024-01-08 11:50:00,17.95,17.98,17.95,17.96,103411.0,17.8398,17.8696,17.8398,17.8497,103411.0
2024-01-08 11:55:00,17.96,17.98,17.95,17.96,51297.0,17.8497,17.8696,17.8398,17.8497,51297.0
2024-01-08 12:00:00,17.96,17.97,17.95,17.96,38257.0,17.8497,17.8597,17.8398,17.8497,38257.0
2024-01-08 12:05:00,17.95,17.95,17.93,17.94,96455.0,17.8398,17.8398,17.8199,17.8298,96455.0
2024-01-08 12:10:00,17.93,17.95,17.92,17.93,49803.0,17.8199,17.8398,17.81,17.8199,49803.0
2024-01-08 12:15:00,17.93,17.93,17.91,17.93,65056.0,17.8199,17.8199,17.8,17.8199,65056.0
2024-01-08 12:20:00,17.92,17.93,17.89,17.91,124628.0,17.81,17.8199,17.7801,17.8,124628.0
2024-01-08 12:25:00,17.91,17.95,17.91,17.94,105462.0,17.8,17.8398,17.8,17.8298,105462.0
2024-01-08 12:30:00,17.94,17.94,17.92,17.94,24752.0,17.8298,17.8298,17.81,17.8298,24752.0
2024-01-08 12:35:00,17.94,17.95,17.93,17.94,35971.0,17.8298,17.8398,17.8199,17.8298,35971.0
2024-01-08 12:40:00,17.94,17.94,17.91,17.94,53237.0,17.8298,17.8298,17.8,17.8298,53237.0
2024-01-08 12:45:00,17.94,17.97,17.94,17.95,43760.0,17.8298,17.8597,17.8298,17.8398,43760.0
2024-01-08 12:50:00,17.95,17.96,17.94,17.96,32861.0,17.8398,17.8497,17.8298,17.8497,32861.0
2024-01-08 12:55:00,17.95,17.98,17.95,17.98,38681.0,17.8398,17.8696,17.8398,17.8696,38681.0
2024-01-08 13:00:00,17.98,17.98,17.96,17.97,55774.0,17.8696,17.8696,17.8497,17.8597,55774.0
2024-01-08 13:05:00,17.97,17.99,17.96,17.96,36376.0,17.8597,17.8795,17.8497,17.8497,36376.0
2024-01-08 13:10:00,17.96,17.98,17.95,17.96,95820.0,17.8497,17.8696,17.8398,17.8497,95820.0
2024-01-08 13:15:00,17.96,17.99,17.96,17.97,76575.0,17.8497,17.8795,17.8497,17.8597,76575.0
2024-01-08 13:20:00,17.98,17.99,17.97,17.98,25707.0,17.8696,17.8795,17.8597,17.8696,25707.0
2024-01-08 13:25:00,17.98,17.99,17.97,17.97,20957.0,17.8696,17.8795,17.8597,17.8597,20957.0
2024-01-08 13:30:00,17.97,17.98,17.96,17.98,40599.0,17.8597,17.8696,17.8497,17.8696,40599.0
2024-01-08 13:35:00,17.98,17.98,17.95,17.96,89951.0,17.8696,17.8696,17.8398,17.8497,89951.0
2024-01-08 13:40:00,17.95,17.99,17.95,17.98,32059.0,17.8398,17.8795,17.8398,17.8696,32059.0
2024-01-08 13:45:00,17.98,18.02,17.97,17.99,252128.0,17.8696,17.9093,17.8597,17.8795,252128.0
2024-01-08 13:50:00,17.99,18.03,17.98,18.02,44339.0,17.8795,17.9193,17.8696,17.9093,44339.0
2024-01-08 13:55:00,18.02,18.03,18.0,18.03,31857.0,17.9093,17.9193,17.8895,17.9193,31857.0
2024-01-08 14:00:00,18.03,18.03,18.0,18.0,114143.0,17.9193,17.9193,17.8895,17.8895,114143.0
2024-01-08 14:05:00,18.0,18.0,17.98,17.99,104354.0,17.8895,17.8895,17.8696,17.8795,104354.0
2024-01-08 14:10:00,17.99,18.04,17.99,18.04,62009.0,17.8795,17.9292,17.8795,17.9292,62009.0
2024-01-08 14:15:00,18.04,18.04,18.02,18.02,85993.0,17.9292,17.9292,17.9093,17.9093,85993.0
2024-01-08 14:20:00,18.03,18.05,18.01,18.04,212086.0,17.9193,17.9392,17.8994,17.9292,212086.0
2024-01-08 14:25:00,18.04,18.07,18.03,18.04,152740.0,17.9292,17.959,17.9193,17.9292,152740.0
2024-01-08 14:30:00,18.05,18.09,18.04,18.06,84348.0,17.9392,17.9789,17.9292,17.9491,84348.0
2024-01-08 14:35:00,18.06,18.06,18.05,18.05,52773.0,17.9491,17.9491,17.9392,17.9392,52773.0
2024-01-08 14:40:00,18.05,18.08,18.05,18.06,115836.0,17.9392,17.969,17.9392,17.9491,115836.0
2024-01-08 14:45:00,18.06,18.09,18.05,18.09,42396.0,17.9491,17.9789,17.9392,17.9789,42396.0
2024-01-08 14:50:00,18.09,18.11,18.08,18.09,104624.0,17.9789,17.9988,17.969,17.9789,104624.0
2024-01-08 14:55:00,18.09,18.11,18.08,18.1,154736.0,17.9789,17.9988,17.969,17.9889,154736.0
2024-01-08 15:00:00,18.1,18.11,18.09,18.1,124746.0,17.9889,17.9988,17.9789,17.9889,124746.0
2024-01-08 15:05:00,18.1,18.11,18.08,18.09,142274.0,17.9889,17.9988,17.969,17.9789,142274.0
2024-01-08 15:10:00,18.09,18.09,18.07,18.07,87614.0,17.9789,17.9789,17.959,17.959,87614.0
2024-01-08 15:15:00,18.07,18.08,18.04,18.05,606886.0,17.959,17.969,17.9292,17.9392,606886.0
2024-01-08 15:20:00,18.05,18.06,18.04,18.05,124051.0,17.9392,17.9491,17.9292,17.9392,124051.0
2024-01-08 15:25:00,18.05,18.06,18.03,18.03,118891.0,17.9392,17.9491,17.9193,17.9193,118891.0
2024-01-08 15:30:00,18.04,18.04,18.01,18.03,182575.0,17.9292,17.9292,17.8994,17.9193,182575.0
2024-01-08 15:35:00,18.03,18.04,18.01,18.04,338290.0,17.9193,17.9292,17.8994,17.9292,338290.0
2024-01-08 15:40:00,18.04,18.07,18.03,18.06,1006438.0,17.9292,17.959,17.9193,17.9491,1006438.0
2024-01-08 15:45:00,18.05,18.06,18.03,18.04,205861.0,17.9392,17.9491,17.9193,17.9292,205861.0
2024-01-08 15:50:00,18.04,18.06,18.03,18.05,375568.0,17.9292,17.9491,17.9193,17.9392,375568.0
2024-01-08 15:55:00,18.05,18.05,18.03,18.03,474609.0,17.9392,17.9392,17.9193,17.9193,474609.0
2024-01-09 09:30:00,17.9,17.96,17.82,17.91,125795.0,17.7901,17.8497,17.7106,17.8,125795.0
2024-01-09 09:35:00,17.92,17.97,17.92,17.96,27703.0,17.81,17.8597,17.81,17.8497,27703.0
2024-01-09 09:40:00,17.96,17.96,17.9,17.95,50634.0,17.8497,17.8497,17.7901,17.8398,50634.0
2024-01-09 09:45:00,17.95,17.97,17.91,17.96,53158.0,17.8398,17.8597,17.8,17.8497,53158.0
2024-01-09 09:50:00,17.96,17.98,17.95,17.98,45781.0,17.8497,17.8696,17.8398,17.8696,45781.0
2024-01-09 09:55:00,17.98,17.98,17.93,17.95,64624.0,17.8696,17.8696,17.8199,17.8398,64624.0
2024-01-09 10:00:00,17.96,17.98,17.94,17.96,42039.0,17.8497,17.8696,17.8298,17.8497,42039.0
2024-01-09 10:05:00,17.96,17.98,17.93,17.96,229761.0,17.8497,17.8696,17.8199,17.8497,229761.0
2024-01-09 10:10:00,17.95,17.96,17.91,17.94,49774.0,17.8398,17.8497,17.8,17.8298,49774.0
2024-01-09 10:15:00,17.93,17.95,17.9,17.92,57004.0,17.8199,17.8398,17.7901,17.81,57004.0
2024-01-09 10:20:00,17.92,17.97,17.91,17.96,32299.0,17.81,17.8597,17.8,17.8497,32299.0
2024-01-09 10:25:00,17.96,17.98,17.95,17.96,60824.0,17.8497,17.8696,17.8398,17.8497,60824.0
2024-01-09 10:30:00,17.96,18.02,17.95,18.02,169908.0,17.8497,17.9093,17.8398,17.9093,169908.0
2024-01-09 10:35:00,18.01,18.01,17.97,18.0,92669.0,17.8994,17.8994,17.8597,17.8895,92669.0
2024-01-09 10:40:00,17.99,18.01,17.99,18.0,35602.0,17.8795,17.8994,17.8795,17.8895,35602.0
2024-01-09 10:45:00,18.0,18.0,17.96,17.98,63705.0,17.8895,17.8895,17.8497,17.8696,63705.0
2024-01-09 10:50:00,17.98,17.98,17.95,17.96,68272.0,17.8696,17.8696,17.8398,17.8497,68272.0
2024-01-09 10:55:00,17.96,17.98,17.95,17.96,37409.0,17.8497,17.8696,17.8398,17.8497,37409.0
2024-01-09 11:00:00,17.96,18.0,17.95,17.97,80505.0,17.8497,17.8895,17.8398,17.8597,80505.0
2024-01-09 11:05:00,17.96,17.98,17.95,17.98,57625.0,17.8497,17.8696,17.8398,17.8696,57625.0
2024-01-09 11:10:00,17.98,17.98,17.93,17.93,31778.0,17.8696,17.8696,17.8199,17.8199,31778.0
2024-01-09 11:15:00,17.93,17.95,17.91,17.93,29500.0,17.8199,17.8398,17.8,17.8199,29500.0
2024-01-09 11:20:00,17.93,17.97,17.92,17.96,53005.0,17.8199,17.8597,17.81,17.8497,53005.0
2024-01-09 11:25:00,17.96,17.97,17.93,17.96,85511.0,17.8497,17.8597,17.8199,17.8497,85511.0
2024-01-09 11:30:00,17.96,17.98,17.95,17.98,30358.0,17.8497,17.8696,17.8398,17.8696,30358.0
2024-01-09 11:35:00,17.98,17.99,17.97,17.97,41708.0,17.8696,17.8795,17.8597,17.8597,41708.0
2024-01-09 11:40:00,17.98,18.01,17.98,18.01,56448.0,17.8696,17.8994,17.8696,17.8994,56448.0
2024-01-09 11:45:00,18.01,18.02,17.99,18.02,80632.0,17.8994,17.9093,17.8795,17.9093,80632.0
2024-01-09 11:50:00,18.02,18.04,18.0,18.03,43879.0,17.9093,17.9292,17.8895,17.9193,43879.0
2024-01-09 11:55:00,18.03,18.07,18.03,18.07,78229.0,17.9193,17.959,17.9193,17.959,78229.0
2024-01-09 12:00:00,18.07,18.07,18.04,18.06,218499.0,17.959,17.959,17.9292,17.9491,218499.0
2024-01-09 12:05:00,18.06,18.07,18.04,18.06,51118.0,17.9491,17.959,17.9292,17.9491,51118.0
2024-01-09 12:10:00,18.07,18.08,18.06,18.07,37956.0,17.959,17.969,17.9491,17.959,37956.0
2024-01-09 12:15:00,18.07,18.09,18.05,18.06,90423.0,17.959,17.9789,17.9392,17.9491,90423.0
2024-01-09 12:20:00,18.06,18.07,18.05,18.07,75929.0,17.9491,17.959,17.9392,17.959,75929.0
2024-01-09 12:25:00,18.07,18.07,18.05,18.06,40621.0,17.959,17.959,17.9392,17.9491,40621.0
2024-01-09 12:30:00,18.06,18.1,18.06,18.08,43948.0,17.9491,17.9889,17.9491,17.969,43948.0
2024-01-09 12:35:00,18.07,18.08,18.06,18.07,56797.0,17.959,17.969,17.9491,17.959,56797.0
2024-01-09 12:40:00,18.07,18.1,18.07,18.09,44579.0,17.959,17.9889,17.959,17.9789,44579.0
2024-01-09 12:45:00,18.09,18.09,18.05,18.07,35367.0,17.9789,17.9789,17.9392,17.959,35367.0
2024-01-09 12:50:00,18.06,18.07,18.05,18.05,48394.0,17.9491,17.959,17.9392,17.9392,48394.0
2024-01-09 12:55:00,18.05,18.07,18.04,18.07,58004.0,17.9392,17.959,17.9292,17.959,58004.0
2024-01-09 13:00:00,18.07,18.09,18.06,18.09,46631.0,17.959,17.9789,17.9491,17.9789,46631.0
2024-01-09 13:05:00,18.09,18.09,18.04,18.07,87210.0,17.9789,17.9789,17.9292,17.959,87210.0
2024-01-09 13:10:00,18.07,18.08,18.05,18.08,36962.0,17.959,17.969,17.9392,17.969,36962.0
2024-01-09 13:15:00,18.07,18.08,18.05,18.05,24529.0,17.959,17.969,17.9392,17.9392,24529.0
2024-01-09 13:20:00,18.06,18.08,18.05,18.05,52337.0,17.9491,17.969,17.9392,17.9392,52337.0
2024-01-09 13:25:00,18.05,18.06,18.04,18.06,35224.0,17.9392,17.9491,17.9292,17.9491,35224.0
2024-01-09 13:30:00,18.05,18.06,18.03,18.03,70492.0,17.9392,17.9491,17.9193,17.9193,70492.0
2024-01-09 13:35:00,18.03,18.03,18.01,18.03,27723.0,17.9193,17.9193,17.8994,17.9193,27723.0
2024-01-09 13:40:00,18.02,18.04,18.02,18.04,29710.0,17.9093,17.9292,17.9093,17.9292,29710.0
2024-01-09 13:45:00,18.04,18.07,18.04,18.06,40094.0,17.9292,17.959,17.9292,17.9491,40094.0
2024-01-09 13:50:00,18.06,18.08,18.04,18.05,88387.0,17.9491,17.969,17.9292,17.9392,88387.0
2024-01-09 13:55:00,18.05,18.06,18.04,18.05,11540.0,17.9392,17.9491,17.9292,17.9392,11540.0
2024-01-09 14:00:00,18.06,18.07,18.05,18.07,40702.0,17.9491,17.959,17.9392,17.959,40702.0
2024-01-09 14:05:00,18.07,18.07,18.04,18.05,44384.0,17.959,17.959,17.9292,17.9392,44384.0
2024-01-09 14:10:00,18.05,18.06,18.03,18.04,38829.0,17.9392,17.9491,17.9193,17.9292,38829.0
2024-01-09 14:15:00,18.03,18.04,18.02,18.04,31524.0,17.9193,17.9292,17.9093,17.9292,31524.0
2024-01-09 14:20:00,18.04,18.04,18.02,18.03,15751.0,17.9292,17.9292,17.9093,17.9193,15751.0
2024-01-09 14:25:00,18.03,18.04,18.02,18.03,62855.0,17.9193,17.9292,17.9093,17.9193,62855.0
2024-01-09 14:30:00,18.03,18.03,18.01,18.02,43511.0,17.9193,17.9193,17.8994,17.9093,43511.0
2024-01-09 14:35:00,18.02,18.04,18.01,18.04,74244.0,17.9093,17.9292,17.8994,17.9292,74244.0
2024-01-09 14:40:00,18.04,18.04,18.02,18.02,55328.0,17.9292,17.9292,17.9093,17.9093,55328.0
2024-01-09 14:45:00,18.03,18.05,18.02,18.05,76431.0,17.9193,17.9392,17.9093,17.9392,76431.0
2024-01-09 14:50:00,18.05,18.06,18.03,18.05,41574.0,17.9392,17.9491,17.9193,17.9392,41574.0
2024-01-09 14:55:00,18.05,18.07,18.05,18.05,57983.0,17.9392,17.959,17.9392,17.9392,57983.0
2024-01-09 15:00:00,18.06,18.07,18.05,18.06,68811.0,17.9491,17.959,17.9392,17.9491,68811.0
2024-01-09 15:05:00,18.05,18.07,18.04,18.05,50944.0,17.9392,17.959,17.9292,17.9392,50944.0
2024-01-09 15:10:00,18.05,18.07,18.05,18.05,72219.0,17.9392,17.959,17.9392,17.9392,72219.0
2024-01-09 15:15:00,18.05,18.06,18.04,18.06,55945.0,17.9392,17.9491,17.9292,17.9491,55945.0
2024-01-09 15:20:00,18.06,18.08,18.05,18.07,70862.0,17.9491,17.969,17.9392,17.959,70862.0
2024-01-09 15:25:00,18.07,18.08,18.06,18.07,70501.0,17.959,17.969,17.9491,17.959,70501.0
2024-01-09 15:30:00,18.06,18.07,18.03,18.05,741465.0,17.9491,17.959,17.9193,17.9392,741465.0
2024-01-09 15:35:00,18.05,18.06,18.03,18.05,113799.0,17.9392,17.9491,17.9193,17.9392,113799.0
2024-01-09 15:40:00,18.05,18.05,18.02,18.03,123246.0,17.9392,17.9392,17.9093,17.9193,123246.0
2024-01-09 15:45:00,18.03,18.04,18.02,18.04,72641.0,17.9193,17.9292,17.9093,17.9292,72641.0
2024-01-09 15:50:00,18.04,18.06,18.03,18.05,277839.0,17.9292,17.9491,17.9193,17.9392,277839.0
2024-01-09 15:55:00,18.05,18.06,18.03,18.06,1870509.0,17.9392,17.9491,17.9193,17.9491,1870509.0
2024-01-10 09:30:00,18.11,18.11,17.98,18.03,414628.0,17.9988,17.9988,17.8696,17.9193,414628.0
2024-01-10 09:35:00,18.02,18.1,18.02,18.1,81056.0,17.9093,17.9889,17.9093,17.9889,81056.0
2024-01-10 09:40:00,18.11,18.12,18.05,18.06,72807.0,17.9988,18.0087,17.9392,17.9491,72807.0
2024-01-10 09:45:00,18.06,18.11,18.05,18.08,59182.0,17.9491,17.9988,17.9392,17.969,59182.0
2024-01-10 09:50:00,18.09,18.12,18.07,18.1,60145.0,17.9789,18.0087,17.959,17.9889,60145.0
2024-01-10 09:55:00,18.1,18.13,18.08,18.09,112721.0,17.9889,18.0187,17.969,17.9789,112721.0
2024-01-10 10:00:00,18.1,18.11,18.07,18.09,279906.0,17.9889,17.9988,17.959,17.9789,279906.0
2024-01-10 10:05:00,18.09,18.09,18.06,18.06,37874.0,17.9789,17.9789,17.9491,17.9491,37874.0
2024-01-10 10:10:00,18.07,18.07,18.04,18.05,61704.0,17.959,17.959,17.9292,17.9392,61704.0
2024-01-10 10:15:00,18.05,18.06,18.02,18.03,109833.0,17.9392,17.9491,17.9093,17.9193,109833.0
2024-01-10 10:20:00,18.03,18.04,18.0,18.01,58066.0,17.9193,17.9292,17.8895,17.8994,58066.0
2024-01-10 10:25:00,18.01,18.02,17.97,17.98,165404.0,17.8994,17.9093,17.8597,17.8696,165404.0
2024-01-10 10:30:00,17.98,18.03,17.97,18.02,116101.0,17.8696,17.9193,17.8597,17.9093,116101.0
2024-01-10 10:35:00,18.02,18.03,17.99,18.0,42430.0,17.9093,17.9193,17.8795,17.8895,42430.0
2024-01-10 10:40:00,18.0,18.01,17.96,17.98,41862.0,17.8895,17.8994,17.8497,17.8696,41862.0
2024-01-10 10:45:00,17.98,17.98,17.95,17.98,61790.0,17.8696,17.8696,17.8398,17.8696,61790.0
2024-01-10 10:50:00,17.98,17.99,17.96,17.98,41253.0,17.8696,17.8795,17.8497,17.8696,41253.0
2024-01-10 10:55:00,17.98,17.98,17.96,17.96,36171.0,17.8696,17.8696,17.8497,17.8497,36171.0
2024-01-10 11:00:00,17.96,17.97,17.95,17.96,60350.0,17.8497,17.8597,17.8398,17.8497,60350.0
2024-01-10 11:05:00,17.96,18.0,17.95,17.99,135291.0,17.8497,17.8895,17.8398,17.8795,135291.0
2024-01-10 11:10:00,17.99,18.01,17.98,18.0,284531.0,17.8795,17.8994,17.8696,17.8895,284531.0
2024-01-10 11:15:00,18.0,18.03,17.99,18.03,189955.0,17.8895,17.9193,17.8795,17.9193,189955.0
2024-01-10 11:20:00,18.03,18.03,18.01,18.02,51028.0,17.9193,17.9193,17.8994,17.9093,51028.0
2024-01-10 11:25:00,18.02,18.05,18.01,18.05,158063.0,17.9093,17.9392,17.8994,17.9392,158063.0
2024-01-10 11:30:00,18.05,18.05,18.03,18.04,80149.0,17.9392,17.9392,17.9193,17.9292,80149.0
2024-01-10 11:35:00,18.04,18.07,18.03,18.07,79524.0,17.9292,17.959,17.9193,17.959,79524.0
2024-01-10 11:40:00,18.07,18.08,18.05,18.06,59062.0,17.959,17.969,17.9392,17.9491,59062.0
2024-01-10 11:45:00,18.06,18.07,18.06,18.07,19951.0,17.9491,17.959,17.9491,17.959,19951.0
2024-01-10 11:50:00,18.07,18.08,18.06,18.07,120368.0,17.959,17.969,17.9491,17.959,120368.0
2024-01-10 11:55:00,18.07,18.1,18.07,18.1,28733.0,17.959,17.9889,17.959,17.9889,28733.0
2024-01-10 12:00:00,18.1,18.11,18.08,18.11,143210.0,17.9889,17.9988,17.969,17.9988,143210.0
2024-01-10 12:05:00,18.1,18.12,18.09,18.09,89529.0,17.9889,18.0087,17.9789,17.9789,89529.0
2024-01-10 12:10:00,18.09,18.11,18.07,18.08,176863.0,17.9789,17.9988,17.959,17.969,176863.0
2024-01-10 12:15:00,18.08,18.1,18.07,18.09,140851.0,17.969,17.9889,17.959,17.9789,140851.0
2024-01-10 12:20:00,18.09,18.11,18.08,18.09,133209.0,17.9789,17.9988,17.969,17.9789,133209.0
2024-01-10 12:25:00,18.09,18.11,18.07,18.1,238941.0,17.9789,17.9988,17.959,17.9889,238941.0
2024-01-10 12:30:00,18.1,18.11,18.09,18.1,64981.0,17.9889,17.9988,17.9789,17.9889,64981.0
2024-01-10 12:35:00,18.1,18.11,18.06,18.07,472611.0,17.9889,17.9988,17.9491,17.959,472611.0
2024-01-10 12:40:00,18.06,18.11,18.06,18.11,119848.0,17.9491,17.9988,17.9491,17.9988,119848.0
2024-01-10 12:45:00,18.11,18.12,18.1,18.11,38265.0,17.9988,18.0087,17.9889,17.9988,38265.0
2024-01-10 12:50:00,18.11,18.13,18.1,18.13,50739.0,17.9988,18.0187,17.9889,18.0187,50739.0
2024-01-10 12:55:00,18.13,18.14,18.11,18.13,162417.0,18.0187,18.0286,17.9988,18.0187,162417.0
2024-01-10 13:00:00,18.13,18.14,18.11,18.14,116802.0,18.0187,18.0286,17.9988,18.0286,116802.0
2024-01-10 13:05:00,18.13,18.15,18.13,18.14,94886.0,18.0187,18.0385,18.0187,18.0286,94886.0
2024-01-10 13:10:00,18.14,18.14,18.11,18.14,256250.0,18.0286,18.0286,17.9988,18.0286,256250.0
2024-01-10 13:15:00,18.14,18.16,18.13,18.14,89447.0,18.0286,18.0485,18.0187,18.0286,89447.0
2024-01-10 13:20:00,18.14,18.14,18.12,18.14,39397.0,18.0286,18.0286,18.0087,18.0286,39397.0
2024-01-10 13:25:00,18.14,18.15,18.13,18.14,89768.0,18.0286,18.0385,18.0187,18.0286,89768.0
2024-01-10 13:30:00,18.14,18.16,18.14,18.15,48490.0,18.0286,18.0485,18.0286,18.0385,48490.0
2024-01-10 13:35:00,18.14,18.15,18.13,18.15,65935.0,18.0286,18.0385,18.0187,18.0385,65935.0
2024-01-10 13:40:00,18.14,18.17,18.14,18.17,85873.0,18.0286,18.0584,18.0286,18.0584,85873.0
2024-01-10 13:45:00,18.16,18.17,18.15,18.15,47763.0,18.0485,18.0584,18.0385,18.0385,47763.0
2024-01-10 13:50:00,18.16,18.16,18.15,18.16,29373.0,18.0485,18.0485,18.0385,18.0485,29373.0
2024-01-10 13:55:00,18.15,18.16,18.13,18.14,122095.0,18.0385,18.0485,18.0187,18.0286,122095.0
2024-01-10 14:00:00,18.14,18.14,18.12,18.13,42958.0,18.0286,18.0286,18.0087,18.0187,42958.0
2024-01-10 14:05:00,18.13,18.13,18.1,18.11,34838.0,18.0187,18.0187,17.9889,17.9988,34838.0
2024-01-10 14:10:00,18.11,18.14,18.1,18.11,149383.0,17.9988,18.0286,17.9889,17.9988,149383.0
2024-01-10 14:15:00,18.12,18.12,18.1,18.12,97222.0,18.0087,18.0087,17.9889,18.0087,97222.0
2024-01-10 14:20:00,18.12,18.13,18.1,18.13,80222.0,18.0087,18.0187,17.9889,18.0187,80222.0
2024-01-10 14:25:00,18.13,18.14,18.11,18.14,49325.0,18.0187,18.0286,17.9988,18.0286,49325.0
2024-01-10 14:30:00,18.14,18.16,18.13,18.16,139194.0,18.0286,18.0485,18.0187,18.0485,139194.0
2024-01-10 14:35:00,18.16,18.16,18.14,18.15,81419.0,18.0485,18.0485,18.0286,18.0385,81419.0
2024-01-10 14:40:00,18.14,18.17,18.14,18.16,243151.0,18.0286,18.0584,18.0286,18.0485,243151.0
2024-01-10 14:45:00,18.16,18.16,18.14,18.14,74206.0,18.0485,18.0485,18.0286,18.0286,74206.0
2024-01-10 14:50:00,18.14,18.17,18.14,18.17,154416.0,18.0286,18.0584,18.0286,18.0584,154416.0
2024-01-10 14:55:00,18.16,18.2,18.16,18.2,188806.0,18.0485,18.0882,18.0485,18.0882,188806.0
2024-01-10 15:00:00,18.2,18.21,18.17,18.19,226857.0,18.0882,18.0982,18.0584,18.0783,226857.0
2024-01-10 15:05:00,18.2,18.2,18.19,18.2,66525.0,18.0882,18.0882,18.0783,18.0882,66525.0
2024-01-10 15:10:00,18.2,18.2,18.17,18.18,189911.0,18.0882,18.0882,18.0584,18.0684,189911.0
2024-01-10 15:15:00,18.18,18.2,18.17,18.18,86687.0,18.0684,18.0882,18.0584,18.0684,86687.0
2024-01-10 15:20:00,18.18,18.19,18.14,18.14,147685.0,18.0684,18.0783,18.0286,18.0286,147685.0
2024-01-10 15:25:00,18.14,18.18,18.14,18.16,202754.0,18.0286,18.0684,18.0286,18.0485,202754.0
2024-01-10 15:30:00,18.16,18.2,18.16,18.18,146087.0,18.0485,18.0882,18.0485,18.0684,146087.0
2024-01-10 15:35:00,18.18,18.19,18.15,18.16,275105.0,18.0684,18.0783,18.0385,18.0485,275105.0
2024-01-10 15:40:00,18.15,18.16,18.12,18.13,139912.0,18.0385,18.0485,18.0087,18.0187,139912.0
2024-01-10 15:45:00,18.13,18.13,18.09,18.09,344215.0,18.0187,18.0187,17.9789,17.9789,344215.0
2024-01-10 15:50:00,18.09,18.13,18.08,18.13,448051.0,17.9789,18.0187,17.969,18.0187,448051.0
2024-01-10 15:55:00,18.13,18.16,18.11,18.16,1221740.0,18.0187,18.0485,17.9988,18.0485,1221740.0
2024-01-11 09:30:00,18.11,18.17,18.08,18.11,237527.0,17.9988,18.0584,17.969,17.9988,237527.0
2024-01-11 09:35:00,18.11,18.13,18.07,18.09,128443.0,17.9988,18.0187,17.959,17.9789,128443.0
2024-01-11 09:40:00,18.09,18.09,18.0,18.01,1251337.0,17.9789,17.9789,17.8895,17.8994,1251337.0
2024-01-11 09:45:00,18.01,18.02,17.99,18.01,85491.0,17.8994,17.9093,17.8795,17.8994,85491.0
2024-01-11 09:50:00,18.01,18.02,17.98,17.98,69795.0,17.8994,17.9093,17.8696,17.8696,69795.0
2024-01-11 09:55:00,17.98,18.0,17.95,17.96,111718.0,17.8696,17.8895,17.8398,17.8497,111718.0
2024-01-11 10:00:00,17.96,17.99,17.93,17.94,147649.0,17.8497,17.8795,17.8199,17.8298,147649.0
2024-01-11 10:05:00,17.93,17.94,17.84,17.85,308400.0,17.8199,17.8298,17.7305,17.7404,308400.0
2024-01-11 10:10:00,17.85,17.86,17.81,17.84,203181.0,17.7404,17.7503,17.7006,17.7305,203181.0
2024-01-11 10:15:00,17.84,17.87,17.82,17.84,131640.0,17.7305,17.7603,17.7106,17.7305,131640.0
2024-01-11 10:20:00,17.84,17.88,17.83,17.84,75025.0,17.7305,17.7702,17.7205,17.7305,75025.0
2024-01-11 10:25:00,17.84,17.84,17.78,17.8,140146.0,17.7305,17.7305,17.6708,17.6907,140146.0
2024-01-11 10:30:00,17.8,17.81,17.74,17.75,95808.0,17.6907,17.7006,17.6311,17.641,95808.0
2024-01-11 10:35:00,17.75,17.77,17.74,17.75,51426.0,17.641,17.6609,17.6311,17.641,51426.0
2024-01-11 10:40:00,17.75,17.77,17.72,17.73,103161.0,17.641,17.6609,17.6112,17.6211,103161.0
2024-01-11 10:45:00,17.73,17.73,17.7,17.72,91833.0,17.6211,17.6211,17.5913,17.6112,91833.0
2024-01-11 10:50:00,17.72,17.72,17.67,17.71,591497.0,17.6112,17.6112,17.5615,17.6013,591497.0
2024-01-11 10:55:00,17.71,17.75,17.7,17.75,201182.0,17.6013,17.641,17.5913,17.641,201182.0
2024-01-11 11:00:00,17.75,17.77,17.68,17.69,179860.0,17.641,17.6609,17.5714,17.5814,179860.0
2024-01-11 11:05:00,17.68,17.7,17.67,17.67,104650.0,17.5714,17.5913,17.5615,17.5615,104650.0
2024-01-11 11:10:00,17.68,17.68,17.61,17.62,133643.0,17.5714,17.5714,17.5019,17.5118,133643.0
2024-01-11 11:15:00,17.62,17.65,17.62,17.64,184564.0,17.5118,17.5416,17.5118,17.5317,184564.0
2024-01-11 11:20:00,17.64,17.66,17.63,17.63,59693.0,17.5317,17.5516,17.5217,17.5217,59693.0
2024-01-11 11:25:00,17.64,17.68,17.63,17.68,108267.0,17.5317,17.5714,17.5217,17.5714,108267.0
2024-01-11 11:30:00,17.68,17.7,17.67,17.7,70476.0,17.5714,17.5913,17.5615,17.5913,70476.0
2024-01-11 11:35:00,17.7,17.78,17.69,17.77,361318.0,17.5913,17.6708,17.5814,17.6609,361318.0
2024-01-11 11:40:00,17.77,17.77,17.74,17.75,54638.0,17.6609,17.6609,17.6311,17.641,54638.0
2024-01-11 11:45:00,17.75,17.78,17.74,17.77,83267.0,17.641,17.6708,17.6311,17.6609,83267.0
2024-01-11 11:50:00,17.77,17.78,17.73,17.73,63594.0,17.6609,17.6708,17.6211,17.6211,63594.0
2024-01-11 11:55:00,17.73,17.74,17.7,17.71,55847.0,17.6211,17.6311,17.5913,17.6013,55847.0
2024-01-11 12:00:00,17.71,17.75,17.71,17.74,67006.0,17.6013,17.641,17.6013,17.6311,67006.0
2024-01-11 12:05:00,17.74,17.74,17.71,17.71,25407.0,17.6311,17.6311,17.6013,17.6013,25407.0
2024-01-11 12:10:00,17.71,17.76,17.71,17.74,81432.0,17.6013,17.6509,17.6013,17.6311,81432.0
2024-01-11 12:15:00,17.75,17.75,17.73,17.73,106683.0,17.641,17.641,17.6211,17.6211,106683.0
2024-01-11 12:20:00,17.73,17.74,17.71,17.73,87762.0,17.6211,17.6311,17.6013,17.6211,87762.0
2024-01-11 12:25:00,17.73,17.73,17.7,17.7,65504.0,17.6211,17.6211,17.5913,17.5913,65504.0
2024-01-11 12:30:00,17.71,17.71,17.7,17.71,39206.0,17.6013,17.6013,17.5913,17.6013,39206.0
2024-01-11 12:35:00,17.71,17.72,17.7,17.71,47511.0,17.6013,17.6112,17.5913,17.6013,47511.0
2024-01-11 12:40:00,17.71,17.75,17.71,17.73,39538.0,17.6013,17.641,17.6013,17.6211,39538.0
2024-01-11 12:45:00,17.73,17.74,17.72,17.72,26832.0,17.6211,17.6311,17.6112,17.6112,26832.0
2024-01-11 12:50:00,17.73,17.75,17.72,17.75,97133.0,17.6211,17.641,17.6112,17.641,97133.0
2024-01-11 12:55:00,17.75,17.75,17.74,17.75,35897.0,17.641,17.641,17.6311,17.641,35897.0
2024-01-11 13:00:00,17.74,17.75,17.73,17.75,57612.0,17.6311,17.641,17.6211,17.641,57612.0
2024-01-11 13:05:00,17.75,17.75,17.7,17.71,89504.0,17.641,17.641,17.5913,17.6013,89504.0
2024-01-11 13:10:00,17.71,17.71,17.7,17.7,27397.0,17.6013,17.6013,17.5913,17.5913,27397.0
2024-01-11 13:15:00,17.7,17.71,17.68,17.68,41077.0,17.5913,17.6013,17.5714,17.5714,41077.0
2024-01-11 13:20:00,17.69,17.72,17.68,17.71,40986.0,17.5814,17.6112,17.5714,17.6013,40986.0
2024-01-11 13:25:00,17.71,17.74,17.71,17.73,23657.0,17.6013,17.6311,17.6013,17.6211,23657.0
2024-01-11 13:30:00,17.73,17.74,17.7,17.71,98710.0,17.6211,17.6311,17.5913,17.6013,98710.0
2024-01-11 13:35:00,17.71,17.71,17.69,17.7,21957.0,17.6013,17.6013,17.5814,17.5913,21957.0
2024-01-11 13:40:00,17.7,17.7,17.67,17.67,62944.0,17.5913,17.5913,17.5615,17.5615,62944.0
2024-01-11 13:45:00,17.68,17.68,17.66,17.67,59822.0,17.5714,17.5714,17.5516,17.5615,59822.0
2024-01-11 13:50:00,17.67,17.7,17.67,17.7,99109.0,17.5615,17.5913,17.5615,17.5913,99109.0
2024-01-11 13:55:00,17.7,17.73,17.69,17.71,95368.0,17.5913,17.6211,17.5814,17.6013,95368.0
2024-01-11 14:00:00,17.71,17.73,17.7,17.73,59223.0,17.6013,17.6211,17.5913,17.6211,59223.0
2024-01-11 14:05:00,17.73,17.74,17.71,17.71,61957.0,17.6211,17.6311,17.6013,17.6013,61957.0
2024-01-11 14:10:00,17.71,17.72,17.7,17.71,54359.0,17.6013,17.6112,17.5913,17.6013,54359.0
2024-01-11 14:15:00,17.71,17.71,17.69,17.7,63939.0,17.6013,17.6013,17.5814,17.5913,63939.0
2024-01-11 14:20:00,17.7,17.71,17.69,17.71,46347.0,17.5913,17.6013,17.5814,17.6013,46347.0
2024-01-11 14:25:00,17.7,17.73,17.7,17.71,80123.0,17.5913,17.6211,17.5913,17.6013,80123.0
2024-01-11 14:30:00,17.71,17.72,17.69,17.7,159236.0,17.6013,17.6112,17.5814,17.5913,159236.0
2024-01-11 14:35:00,17.69,17.74,17.69,17.73,59806.0,17.5814,17.6311,17.5814,17.6211,59806.0
2024-01-11 14:40:00,17.73,17.74,17.71,17.73,63960.0,17.6211,17.6311,17.6013,17.6211,63960.0
2024-01-11 14:45:00,17.73,17.73,17.7,17.71,47573.0,17.6211,17.6211,17.5913,17.6013,47573.0
2024-01-11 14:50:00,17.71,17.72,17.7,17.71,46113.0,17.6013,17.6112,17.5913,17.6013,46113.0
2024-01-11 14:55:00,17.71,17.73,17.69,17.7,299192.0,17.6013,17.6211,17.5814,17.5913,299192.0
2024-01-11 15:00:00,17.7,17.72,17.69,17.72,43270.0,17.5913,17.6112,17.5814,17.6112,43270.0
2024-01-11 15:05:00,17.72,17.73,17.69,17.7,1109807.0,17.6112,17.6211,17.5814,17.5913,1109807.0
2024-01-11 15:10:00,17.7,17.72,17.68,17.71,390475.0,17.5913,17.6112,17.5714,17.6013,390475.0
2024-01-11 15:15:00,17.71,17.72,17.63,17.64,349382.0,17.6013,17.6112,17.5217,17.5317,349382.0
2024-01-11 15:20:00,17.64,17.65,17.63,17.64,105952.0,17.5317,17.5416,17.5217,17.5317,105952.0
2024-01-11 15:25:00,17.64,17.67,17.63,17.64,288949.0,17.5317,17.5615,17.5217,17.5317,288949.0
2024-01-11 15:30:00,17.64,17.66,17.6,17.61,190154.0,17.5317,17.5516,17.4919,17.5019,190154.0
2024-01-11 15:35:00,17.61,17.62,17.57,17.6,290013.0,17.5019,17.5118,17.4621,17.4919,290013.0
2024-01-11 15:40:00,17.6,17.6,17.57,17.57,139190.0,17.4919,17.4919,17.4621,17.4621,139190.0
2024-01-11 15:45:00,17.58,17.6,17.55,17.59,454465.0,17.472,17.4919,17.4422,17.482,454465.0
2024-01-11 15:50:00,17.58,17.59,17.55,17.57,348369.0,17.472,17.482,17.4422,17.4621,348369.0
2024-01-11 15:55:00,17.57,17.61,17.56,17.56,945643.0,17.4621,17.5019,17.4522,17.4522,945643.0
2024-01-12 09:30:00,17.7,17.74,17.66,17.67,105286.0,17.5913,17.6311,17.5516,17.5615,105286.0
2024-01-12 09:35:00,17.67,17.72,17.66,17.71,88181.0,17.5615,17.6112,17.5516,17.6013,88181.0
2024-01-12 09:40:00,17.71,17.72,17.64,17.68,45305.0,17.6013,17.6112,17.5317,17.5714,45305.0
2024-01-12 09:45:00,17.68,17.69,17.66,17.66,17500.0,17.5714,17.5814,17.5516,17.5516,17500.0
2024-01-12 09:50:00,17.66,17.7,17.66,17.7,38722.0,17.5516,17.5913,17.5516,17.5913,38722.0
2024-01-12 09:55:00,17.7,17.7,17.66,17.66,55887.0,17.5913,17.5913,17.5516,17.5516,55887.0
2024-01-12 10:00:00,17.66,17.67,17.61,17.63,103786.0,17.5516,17.5615,17.5019,17.5217,103786.0
2024-01-12 10:05:00,17.62,17.64,17.6,17.61,88104.0,17.5118,17.5317,17.4919,17.5019,88104.0
2024-01-12 10:10:00,17.61,17.62,17.59,17.59,59433.0,17.5019,17.5118,17.482,17.482,59433.0
2024-01-12 10:15:00,17.59,17.63,17.57,17.57,76472.0,17.482,17.5217,17.4621,17.4621,76472.0
2024-01-12 10:20:00,17.57,17.62,17.57,17.62,96508.0,17.4621,17.5118,17.4621,17.5118,96508.0
2024-01-12 10:25:00,17.61,17.62,17.59,17.62,73572.0,17.5019,17.5118,17.482,17.5118,73572.0
2024-01-12 10:30:00,17.62,17.64,17.61,17.62,96980.0,17.5118,17.5317,17.5019,17.5118,96980.0
2024-01-12 10:35:00,17.62,17.63,17.6,17.61,38989.0,17.5118,17.5217,17.4919,17.5019,38989.0
2024-01-12 10:40:00,17.61,17.62,17.59,17.61,43798.0,17.5019,17.5118,17.482,17.5019,43798.0
2024-01-12 10:45:00,17.61,17.62,17.57,17.58,117875.0,17.5019,17.5118,17.4621,17.472,117875.0
2024-01-12 10:50:00,17.57,17.59,17.56,17.56,35004.0,17.4621,17.482,17.4522,17.4522,35004.0
2024-01-12 10:55:00,17.57,17.57,17.55,17.57,66890.0,17.4621,17.4621,17.4422,17.4621,66890.0
2024-01-12 11:00:00,17.57,17.6,17.56,17.6,78412.0,17.4621,17.4919,17.4522,17.4919,78412.0
2024-01-12 11:05:00,17.6,17.6,17.57,17.57,104105.0,17.4919,17.4919,17.4621,17.4621,104105.0
2024-01-12 11:10:00,17.58,17.59,17.56,17.58,60871.0,17.472,17.482,17.4522,17.472,60871.0
2024-01-12 11:15:00,17.57,17.61,17.57,17.6,57093.0,17.4621,17.5019,17.4621,17.4919,57093.0
2024-01-12 11:20:00,17.6,17.6,17.57,17.59,62402.0,17.4919,17.4919,17.4621,17.482,62402.0
2024-01-12 11:25:00,17.59,17.61,17.58,17.61,32716.0,17.482,17.5019,17.472,17.5019,32716.0
2024-01-12 11:30:00,17.61,17.63,17.61,17.62,39739.0,17.5019,17.5217,17.5019,17.5118,39739.0
2024-01-12 11:35:00,17.61,17.62,17.58,17.59,38175.0,17.5019,17.5118,17.472,17.482,38175.0
2024-01-12 11:40:00,17.59,17.59,17.56,17.56,62559.0,17.482,17.482,17.4522,17.4522,62559.0
2024-01-12 11:45:00,17.56,17.58,17.55,17.55,50356.0,17.4522,17.472,17.4422,17.4422,50356.0
2024-01-12 11:50:00,17.56,17.57,17.55,17.57,56315.0,17.4522,17.4621,17.4422,17.4621,56315.0
2024-01-12 11:55:00,17.57,17.58,17.55,17.57,102576.0,17.4621,17.472,17.4422,17.4621,102576.0
2024-01-12 12:00:00,17.57,17.59,17.55,17.58,585942.0,17.4621,17.482,17.4422,17.472,585942.0
2024-01-12 12:05:00,17.58,17.6,17.57,17.57,76152.0,17.472,17.4919,17.4621,17.4621,76152.0
2024-01-12 12:10:00,17.58,17.6,17.57,17.57,101376.0,17.472,17.4919,17.4621,17.4621,101376.0
2024-01-12 12:15:00,17.58,17.6,17.57,17.6,106855.0,17.472,17.4919,17.4621,17.4919,106855.0
2024-01-12 12:20:00,17.6,17.61,17.59,17.6,62123.0,17.4919,17.5019,17.482,17.4919,62123.0
2024-01-12 12:25:00,17.6,17.6,17.58,17.6,39458.0,17.4919,17.4919,17.472,17.4919,39458.0
2024-01-12 12:30:00,17.6,17.6,17.58,17.59,74863.0,17.4919,17.4919,17.472,17.482,74863.0
2024-01-12 12:35:00,17.59,17.61,17.58,17.61,11914.0,17.482,17.5019,17.472,17.5019,11914.0
2024-01-12 12:40:00,17.6,17.61,17.58,17.6,49445.0,17.4919,17.5019,17.472,17.4919,49445.0
2024-01-12 12:45:00,17.6,17.6,17.58,17.59,33765.0,17.4919,17.4919,17.472,17.482,33765.0
2024-01-12 12:50:00,17.59,17.59,17.56,17.58,186997.0,17.482,17.482,17.4522,17.472,186997.0
2024-01-12 12:55:00,17.59,17.6,17.56,17.58,58600.0,17.482,17.4919,17.4522,17.472,58600.0
2024-01-12 13:00:00,17.58,17.59,17.57,17.57,55252.0,17.472,17.482,17.4621,17.4621,55252.0
2024-01-12 13:05:00,17.57,17.59,17.57,17.57,75325.0,17.4621,17.482,17.4621,17.4621,75325.0
2024-01-12 13:10:00,17.57,17.61,17.57,17.6,57555.0,17.4621,17.5019,17.4621,17.4919,57555.0
2024-01-12 13:15:00,17.6,17.6,17.58,17.59,37084.0,17.4919,17.4919,17.472,17.482,37084.0
2024-01-12 13:20:00,17.58,17.6,17.58,17.6,22430.0,17.472,17.4919,17.472,17.4919,22430.0
2024-01-12 13:25:00,17.6,17.61,17.58,17.59,99705.0,17.4919,17.5019,17.472,17.482,99705.0
2024-01-12 13:30:00,17.6,17.6,17.57,17.57,50045.0,17.4919,17.4919,17.4621,17.4621,50045.0
2024-01-12 13:35:00,17.57,17.58,17.56,17.57,33020.0,17.4621,17.472,17.4522,17.4621,33020.0
2024-01-12 13:40:00,17.57,17.58,17.56,17.57,19509.0,17.4621,17.472,17.4522,17.4621,19509.0
2024-01-12 13:45:00,17.57,17.57,17.55,17.56,128560.0,17.4621,17.4621,17.4422,17.4522,128560.0
2024-01-12 13:50:00,17.56,17.57,17.55,17.57,35578.0,17.4522,17.4621,17.4422,17.4621,35578.0
2024-01-12 13:55:00,17.57,17.58,17.56,17.57,39413.0,17.4621,17.472,17.4522,17.4621,39413.0
2024-01-12 14:00:00,17.57,17.58,17.56,17.57,47460.0,17.4621,17.472,17.4522,17.4621,47460.0
2024-01-12 14:05:00,17.57,17.58,17.57,17.57,15629.0,17.4621,17.472,17.4621,17.4621,15629.0
2024-01-12 14:10:00,17.57,17.6,17.57,17.59,67802.0,17.4621,17.4919,17.4621,17.482,67802.0
2024-01-12 14:15:00,17.58,17.59,17.58,17.59,49498.0,17.472,17.482,17.472,17.482,49498.0
2024-01-12 14:20:00,17.59,17.59,17.57,17.57,53567.0,17.482,17.482,17.4621,17.4621,53567.0
2024-01-12 14:25:00,17.57,17.59,17.57,17.59,27335.0,17.4621,17.482,17.4621,17.482,27335.0
2024-01-12 14:30:00,17.59,17.59,17.54,17.55,141028.0,17.482,17.482,17.4323,17.4422,141028.0
2024-01-12 14:35:00,17.54,17.54,17.51,17.53,181494.0,17.4323,17.4323,17.4025,17.4224,181494.0
2024-01-12 14:40:00,17.53,17.54,17.53,17.53,40453.0,17.4224,17.4323,17.4224,17.4224,40453.0
2024-01-12 14:45:00,17.54,17.54,17.52,17.53,59108.0,17.4323,17.4323,17.4124,17.4224,59108.0
2024-01-12 14:50:00,17.53,17.54,17.52,17.53,90457.0,17.4224,17.4323,17.4124,17.4224,90457.0
2024-01-12 14:55:00,17.52,17.54,17.51,17.54,101603.0,17.4124,17.4323,17.4025,17.4323,101603.0
2024-01-12 15:00:00,17.53,17.56,17.53,17.54,102769.0,17.4224,17.4522,17.4224,17.4323,102769.0
2024-01-12 15:05:00,17.54,17.56,17.53,17.53,198674.0,17.4323,17.4522,17.4224,17.4224,198674.0
2024-01-12 15:10:00,17.53,17.54,17.51,17.51,84256.0,17.4224,17.4323,17.4025,17.4025,84256.0
2024-01-12 15:15:00,17.51,17.52,17.49,17.5,202896.0,17.4025,17.4124,17.3826,17.3925,202896.0
2024-01-12 15:20:00,17.49,17.5,17.48,17.5,85271.0,17.3826,17.3925,17.3727,17.3925,85271.0
2024-01-12 15:25:00,17.5,17.5,17.49,17.5,87247.0,17.3925,17.3925,17.3826,17.3925,87247.0
2024-01-12 15:30:00,17.49,17.51,17.47,17.48,361347.0,17.3826,17.4025,17.3627,17.3727,361347.0
2024-01-12 15:35:00,17.48,17.49,17.46,17.46,199830.0,17.3727,17.3826,17.3528,17.3528,199830.0
2024-01-12 15:40:00,17.47,17.48,17.46,17.48,85706.0,17.3627,17.3727,17.3528,17.3727,85706.0
2024-01-12 15:45:00,17.47,17.49,17.46,17.47,512582.0,17.3627,17.3826,17.3528,17.3627,512582.0
2024-01-12 15:50:00,17.48,17.49,17.45,17.48,613796.0,17.3727,17.3826,17.3428,17.3727,613796.0
2024-01-12 15:55:00,17.48,17.53,17.48,17.51,1311369.0,17.3727,17.4224,17.3727,17.4025,1311369.0
2024-01-16 09:30:00,17.39,17.46,17.36,17.37,253401.0,17.2832,17.3528,17.2534,17.2633,253401.0
2024-01-16 09:35:00,17.37,17.39,17.33,17.35,128751.0,17.2633,17.2832,17.2236,17.2435,128751.0
2024-01-16 09:40:00,17.35,17.35,17.3,17.34,143138.0,17.2435,17.2435,17.1938,17.2335,143138.0
2024-01-16 09:45:00,17.32,17.33,17.25,17.29,102253.0,17.2136,17.2236,17.1441,17.1838,102253.0
2024-01-16 09:50:00,17.29,17.33,17.28,17.3,435673.0,17.1838,17.2236,17.1739,17.1938,435673.0
2024-01-16 09:55:00,17.3,17.35,17.27,17.28,241276.0,17.1938,17.2435,17.164,17.1739,241276.0
2024-01-16 10:00:00,17.27,17.34,17.27,17.32,238869.0,17.164,17.2335,17.164,17.2136,238869.0
2024-01-16 10:05:00,17.32,17.34,17.29,17.31,219771.0,17.2136,17.2335,17.1838,17.2037,219771.0
2024-01-16 10:10:00,17.3,17.32,17.3,17.3,77899.0,17.1938,17.2136,17.1938,17.1938,77899.0
2024-01-16 10:15:00,17.3,17.31,17.28,17.29,90828.0,17.1938,17.2037,17.1739,17.1838,90828.0
2024-01-16 10:20:00,17.29,17.31,17.26,17.27,130854.0,17.1838,17.2037,17.154,17.164,130854.0
2024-01-16 10:25:00,17.27,17.3,17.26,17.3,96736.0,17.164,17.1938,17.154,17.1938,96736.0
2024-01-16 10:30:00,17.29,17.31,17.28,17.3,122348.0,17.1838,17.2037,17.1739,17.1938,122348.0
2024-01-16 10:35:00,17.29,17.32,17.29,17.32,737741.0,17.1838,17.2136,17.1838,17.2136,737741.0
2024-01-16 10:40:00,17.32,17.34,17.31,17.32,294245.0,17.2136,17.2335,17.2037,17.2136,294245.0
2024-01-16 10:45:00,17.32,17.32,17.29,17.32,716013.0,17.2136,17.2136,17.1838,17.2136,716013.0
2024-01-16 10:50:00,17.32,17.32,17.26,17.28,153047.0,17.2136,17.2136,17.154,17.1739,153047.0
2024-01-16 10:55:00,17.27,17.28,17.24,17.25,145189.0,17.164,17.1739,17.1341,17.1441,145189.0
2024-01-16 11:00:00,17.24,17.24,17.18,17.21,278596.0,17.1341,17.1341,17.0745,17.1043,278596.0
2024-01-16 11:05:00,17.21,17.23,17.17,17.19,100642.0,17.1043,17.1242,17.0646,17.0844,100642.0
2024-01-16 11:10:00,17.19,17.22,17.17,17.22,110522.0,17.0844,17.1143,17.0646,17.1143,110522.0
2024-01-16 11:15:00,17.21,17.25,17.21,17.23,79254.0,17.1043,17.1441,17.1043,17.1242,79254.0
2024-01-16 11:20:00,17.24,17.28,17.24,17.26,67126.0,17.1341,17.1739,17.1341,17.154,67126.0
2024-01-16 11:25:00,17.26,17.27,17.24,17.25,68269.0,17.154,17.164,17.1341,17.1441,68269.0
2024-01-16 11:30:00,17.25,17.27,17.24,17.27,55436.0,17.1441,17.164,17.1341,17.164,55436.0
2024-01-16 11:35:00,17.27,17.27,17.24,17.26,80234.0,17.164,17.164,17.1341,17.154,80234.0
2024-01-16 11:40:00,17.26,17.27,17.25,17.26,30252.0,17.154,17.164,17.1441,17.154,30252.0
2024-01-16 11:45:00,17.26,17.27,17.24,17.25,79638.0,17.154,17.164,17.1341,17.1441,79638.0
2024-01-16 11:50:00,17.24,17.26,17.24,17.25,46559.0,17.1341,17.154,17.1341,17.1441,46559.0
2024-01-16 11:55:00,17.24,17.26,17.23,17.26,150006.0,17.1341,17.154,17.1242,17.154,150006.0
2024-01-16 12:00:00,17.25,17.26,17.24,17.25,66767.0,17.1441,17.154,17.1341,17.1441,66767.0
2024-01-16 12:05:00,17.25,17.26,17.23,17.25,97172.0,17.1441,17.154,17.1242,17.1441,97172.0
2024-01-16 12:10:00,17.25,17.29,17.24,17.28,80522.0,17.1441,17.1838,17.1341,17.1739,80522.0
2024-01-16 12:15:00,17.27,17.3,17.27,17.28,70590.0,17.164,17.1938,17.164,17.1739,70590.0
2024-01-16 12:20:00,17.29,17.31,17.28,17.3,63342.0,17.1838,17.2037,17.1739,17.1938,63342.0
2024-01-16 12:25:00,17.3,17.3,17.26,17.27,99288.0,17.1938,17.1938,17.154,17.164,99288.0
2024-01-16 12:30:00,17.27,17.29,17.24,17.25,231541.0,17.164,17.1838,17.1341,17.1441,231541.0
2024-01-16 12:35:00,17.25,17.26,17.24,17.26,31687.0,17.1441,17.154,17.1341,17.154,31687.0
2024-01-16 12:40:00,17.26,17.26,17.23,17.23,52019.0,17.154,17.154,17.1242,17.1242,52019.0
2024-01-16 12:45:00,17.23,17.24,17.21,17.21,45201.0,17.1242,17.1341,17.1043,17.1043,45201.0
2024-01-16 12:50:00,17.21,17.24,17.21,17.23,35398.0,17.1043,17.1341,17.1043,17.1242,35398.0
2024-01-16 12:55:00,17.23,17.24,17.22,17.23,48834.0,17.1242,17.1341,17.1143,17.1242,48834.0
2024-01-16 13:00:00,17.23,17.24,17.21,17.23,263490.0,17.1242,17.1341,17.1043,17.1242,263490.0
2024-01-16 13:05:00,17.23,17.23,17.2,17.21,28669.0,17.1242,17.1242,17.0944,17.1043,28669.0
2024-01-16 13:10:00,17.21,17.22,17.2,17.2,33511.0,17.1043,17.1143,17.0944,17.0944,33511.0
2024-01-16 13:15:00,17.21,17.25,17.2,17.23,83927.0,17.1043,17.1441,17.0944,17.1242,83927.0
2024-01-16 13:20:00,17.23,17.24,17.22,17.24,67609.0,17.1242,17.1341,17.1143,17.1341,67609.0
2024-01-16 13:25:00,17.23,17.25,17.23,17.25,35701.0,17.1242,17.1441,17.1242,17.1441,35701.0
2024-01-16 13:30:00,17.25,17.26,17.24,17.24,57789.0,17.1441,17.154,17.1341,17.1341,57789.0
2024-01-16 13:35:00,17.24,17.25,17.22,17.23,121700.0,17.1341,17.1441,17.1143,17.1242,121700.0
2024-01-16 13:40:00,17.23,17.24,17.21,17.23,89052.0,17.1242,17.1341,17.1043,17.1242,89052.0
2024-01-16 13:45:00,17.23,17.23,17.21,17.21,67872.0,17.1242,17.1242,17.1043,17.1043,67872.0
2024-01-16 13:50:00,17.21,17.22,17.2,17.21,59463.0,17.1043,17.1143,17.0944,17.1043,59463.0
2024-01-16 13:55:00,17.21,17.23,17.2,17.21,66820.0,17.1043,17.1242,17.0944,17.1043,66820.0
2024-01-16 14:00:00,17.21,17.22,17.2,17.21,91788.0,17.1043,17.1143,17.0944,17.1043,91788.0
2024-01-16 14:05:00,17.21,17.22,17.19,17.19,53019.0,17.1043,17.1143,17.0844,17.0844,53019.0
2024-01-16 14:10:00,17.2,17.21,17.18,17.19,59478.0,17.0944,17.1043,17.0745,17.0844,59478.0
2024-01-16 14:15:00,17.18,17.19,17.17,17.18,143185.0,17.0745,17.0844,17.0646,17.0745,143185.0
2024-01-16 14:20:00,17.17,17.2,17.17,17.19,152285.0,17.0646,17.0944,17.0646,17.0844,152285.0
2024-01-16 14:25:00,17.19,17.21,17.18,17.21,120370.0,17.0844,17.1043,17.0745,17.1043,120370.0
2024-01-16 14:30:00,17.2,17.21,17.19,17.21,64965.0,17.0944,17.1043,17.0844,17.1043,64965.0
2024-01-16 14:35:00,17.21,17.22,17.19,17.21,183175.0,17.1043,17.1143,17.0844,17.1043,183175.0
2024-01-16 14:40:00,17.2,17.21,17.17,17.18,80498.0,17.0944,17.1043,17.0646,17.0745,80498.0
2024-01-16 14:45:00,17.18,17.19,17.16,17.16,96768.0,17.0745,17.0844,17.0546,17.0546,96768.0
2024-01-16 14:50:00,17.16,17.19,17.16,17.18,72441.0,17.0546,17.0844,17.0546,17.0745,72441.0
2024-01-16 14:55:00,17.18,17.18,17.17,17.18,33880.0,17.0745,17.0745,17.0646,17.0745,33880.0
2024-01-16 15:00:00,17.18,17.18,17.15,17.16,207188.0,17.0745,17.0745,17.0447,17.0546,207188.0
2024-01-16 15:05:00,17.16,17.17,17.15,17.16,56124.0,17.0546,17.0646,17.0447,17.0546,56124.0
2024-01-16 15:10:00,17.16,17.17,17.13,17.14,196850.0,17.0546,17.0646,17.0248,17.0348,196850.0
2024-01-16 15:15:00,17.14,17.16,17.13,17.16,93063.0,17.0348,17.0546,17.0248,17.0546,93063.0
2024-01-16 15:20:00,17.16,17.17,17.14,17.16,180566.0,17.0546,17.0646,17.0348,17.0546,180566.0
2024-01-16 15:25:00,17.16,17.17,17.14,17.16,155293.0,17.0546,17.0646,17.0348,17.0546,155293.0
2024-01-16 15:30:00,17.16,17.17,17.14,17.15,266751.0,17.0546,17.0646,17.0348,17.0447,266751.0
2024-01-16 15:35:00,17.16,17.16,17.12,17.14,281433.0,17.0546,17.0546,17.0149,17.0348,281433.0
2024-01-16 15:40:00,17.14,17.14,17.11,17.12,232605.0,17.0348,17.0348,17.0049,17.0149,232605.0
2024-01-16 15:45:00,17.12,17.13,17.11,17.12,267283.0,17.0149,17.0248,17.0049,17.0149,267283.0
2024-01-16 15:50:00,17.11,17.14,17.1,17.14,382714.0,17.0049,17.0348,16.995,17.0348,382714.0
2024-01-16 15:55:00,17.14,17.14,17.11,17.11,969413.0,17.0348,17.0348,17.0049,17.0049,969413.0
2024-01-17 09:30:00,16.95,17.01,16.9,17.01,263085.0,16.8459,16.9055,16.7962,16.9055,263085.0
2024-01-17 09:35:00,17.0,17.02,16.96,17.0,115370.0,16.8956,16.9155,16.8559,16.8956,115370.0
2024-01-17 09:40:00,17.0,17.07,16.99,17.07,265410.0,16.8956,16.9652,16.8857,16.9652,265410.0
2024-01-17 09:45:00,17.06,17.07,17.03,17.06,98779.0,16.9552,16.9652,16.9254,16.9552,98779.0
2024-01-17 09:50:00,17.06,17.06,17.0,17.02,120680.0,16.9552,16.9552,16.8956,16.9155,120680.0
2024-01-17 09:55:00,17.03,17.07,17.03,17.07,67587.0,16.9254,16.9652,16.9254,16.9652,67587.0
2024-01-17 10:00:00,17.07,17.14,17.06,17.13,141231.0,16.9652,17.0348,16.9552,17.0248,141231.0
2024-01-17 10:05:00,17.12,17.14,17.11,17.13,119973.0,17.0149,17.0348,17.0049,17.0248,119973.0
2024-01-17 10:10:00,17.13,17.14,17.09,17.11,142896.0,17.0248,17.0348,16.9851,17.0049,142896.0
2024-01-17 10:15:00,17.1,17.13,17.09,17.11,65703.0,16.995,17.0248,16.9851,17.0049,65703.0
2024-01-17 10:20:00,17.1,17.1,17.07,17.08,160802.0,16.995,16.995,16.9652,16.9751,160802.0
2024-01-17 10:25:00,17.09,17.12,17.08,17.09,70009.0,16.9851,17.0149,16.9751,16.9851,70009.0
2024-01-17 10:30:00,17.1,17.1,17.06,17.07,68925.0,16.995,16.995,16.9552,16.9652,68925.0
2024-01-17 10:35:00,17.06,17.07,17.04,17.07,153315.0,16.9552,16.9652,16.9354,16.9652,153315.0
2024-01-17 10:40:00,17.07,17.07,17.04,17.04,112653.0,16.9652,16.9652,16.9354,16.9354,112653.0
2024-01-17 10:45:00,17.05,17.05,17.01,17.03,162917.0,16.9453,16.9453,16.9055,16.9254,162917.0
2024-01-17 10:50:00,17.04,17.04,17.0,17.0,93845.0,16.9354,16.9354,16.8956,16.8956,93845.0
2024-01-17 10:55:00,17.01,17.01,17.0,17.01,259848.0,16.9055,16.9055,16.8956,16.9055,259848.0
2024-01-17 11:00:00,17.0,17.09,17.0,17.08,673247.0,16.8956,16.9851,16.8956,16.9751,673247.0
2024-01-17 11:05:00,17.07,17.12,17.07,17.12,348885.0,16.9652,17.0149,16.9652,17.0149,348885.0
2024-01-17 11:10:00,17.12,17.14,17.11,17.13,68348.0,17.0149,17.0348,17.0049,17.0248,68348.0
2024-01-17 11:15:00,17.14,17.14,17.12,17.13,49740.0,17.0348,17.0348,17.0149,17.0248,49740.0
2024-01-17 11:20:00,17.13,17.14,17.11,17.12,46940.0,17.0248,17.0348,17.0049,17.0149,46940.0
2024-01-17 11:25:00,17.12,17.13,17.04,17.04,1486324.0,17.0149,17.0248,16.9354,16.9354,1486324.0
2024-01-17 11:30:00,17.04,17.06,16.98,17.05,317940.0,16.9354,16.9552,16.8757,16.9453,317940.0
2024-01-17 11:35:00,17.05,17.07,17.04,17.05,43601.0,16.9453,16.9652,16.9354,16.9453,43601.0
2024-01-17 11:40:00,17.05,17.05,17.0,17.01,64205.0,16.9453,16.9453,16.8956,16.9055,64205.0
2024-01-17 11:45:00,17.0,17.02,16.99,17.01,57695.0,16.8956,16.9155,16.8857,16.9055,57695.0
2024-01-17 11:50:00,17.01,17.01,16.98,17.0,61422.0,16.9055,16.9055,16.8757,16.8956,61422.0
2024-01-17 11:55:00,16.99,17.0,16.98,16.98,48948.0,16.8857,16.8956,16.8757,16.8757,48948.0
2024-01-17 12:00:00,16.98,16.99,16.96,16.96,100271.0,16.8757,16.8857,16.8559,16.8559,100271.0
2024-01-17 12:05:00,16.97,16.98,16.96,16.97,39273.0,16.8658,16.8757,16.8559,16.8658,39273.0
2024-01-17 12:10:00,16.96,16.99,16.95,16.98,472309.0,16.8559,16.8857,16.8459,16.8757,472309.0
2024-01-17 12:15:00,16.99,17.0,16.97,16.99,161514.0,16.8857,16.8956,16.8658,16.8857,161514.0
2024-01-17 12:20:00,17.0,17.01,16.98,16.98,94729.0,16.8956,16.9055,16.8757,16.8757,94729.0
2024-01-17 12:25:00,16.99,16.99,16.97,16.98,94156.0,16.8857,16.8857,16.8658,16.8757,94156.0
2024-01-17 12:30:00,16.99,17.0,16.97,16.98,36860.0,16.8857,16.8956,16.8658,16.8757,36860.0
2024-01-17 12:35:00,16.98,16.99,16.97,16.97,42956.0,16.8757,16.8857,16.8658,16.8658,42956.0
2024-01-17 12:40:00,16.97,16.98,16.95,16.96,61432.0,16.8658,16.8757,16.8459,16.8559,61432.0
2024-01-17 12:45:00,16.95,16.99,16.95,16.98,46362.0,16.8459,16.8857,16.8459,16.8757,46362.0
2024-01-17 12:50:00,16.99,16.99,16.94,16.95,79581.0,16.8857,16.8857,16.836,16.8459,79581.0
2024-01-17 12:55:00,16.95,16.97,16.92,16.93,68662.0,16.8459,16.8658,16.8161,16.826,68662.0
2024-01-17 13:00:00,16.93,16.94,16.9,16.91,48112.0,16.826,16.836,16.7962,16.8062,48112.0
2024-01-17 13:05:00,16.91,16.93,16.9,16.92,76186.0,16.8062,16.826,16.7962,16.8161,76186.0
2024-01-17 13:10:00,16.91,16.91,16.89,16.9,46102.0,16.8062,16.8062,16.7863,16.7962,46102.0
2024-01-17 13:15:00,16.9,16.9,16.86,16.88,146620.0,16.7962,16.7962,16.7565,16.7763,146620.0
2024-01-17 13:20:00,16.88,16.88,16.84,16.86,112958.0,16.7763,16.7763,16.7366,16.7565,112958.0
2024-01-17 13:25:00,16.86,16.87,16.84,16.86,116602.0,16.7565,16.7664,16.7366,16.7565,116602.0
2024-01-17 13:30:00,16.86,16.9,16.85,16.89,162320.0,16.7565,16.7962,16.7465,16.7863,162320.0
2024-01-17 13:35:00,16.89,16.91,16.87,16.89,152062.0,16.7863,16.8062,16.7664,16.7863,152062.0
2024-01-17 13:40:00,16.89,16.92,16.87,16.88,76582.0,16.7863,16.8161,16.7664,16.7763,76582.0
2024-01-17 13:45:00,16.88,16.89,16.86,16.89,54508.0,16.7763,16.7863,16.7565,16.7863,54508.0
2024-01-17 13:50:00,16.89,16.89,16.85,16.89,102495.0,16.7863,16.7863,16.7465,16.7863,102495.0
2024-01-17 13:55:00,16.89,16.9,16.87,16.89,131047.0,16.7863,16.7962,16.7664,16.7863,131047.0
2024-01-17 14:00:00,16.89,16.9,16.88,16.9,104158.0,16.7863,16.7962,16.7763,16.7962,104158.0
2024-01-17 14:05:00,16.89,16.9,16.87,16.89,117914.0,16.7863,16.7962,16.7664,16.7863,117914.0
2024-01-17 14:10:00,16.89,16.9,16.88,16.89,44048.0,16.7863,16.7962,16.7763,16.7863,44048.0
2024-01-17 14:15:00,16.89,16.9,16.88,16.9,37762.0,16.7863,16.7962,16.7763,16.7962,37762.0
2024-01-17 14:20:00,16.89,16.91,16.88,16.89,214681.0,16.7863,16.8062,16.7763,16.7863,214681.0
2024-01-17 14:25:00,16.89,16.9,16.88,16.89,65558.0,16.7863,16.7962,16.7763,16.7863,65558.0
2024-01-17 14:30:00,16.89,16.91,16.88,16.89,101091.0,16.7863,16.8062,16.7763,16.7863,101091.0
2024-01-17 14:35:00,16.89,16.9,16.87,16.88,67272.0,16.7863,16.7962,16.7664,16.7763,67272.0
2024-01-17 14:40:00,16.88,16.91,16.87,16.89,120109.0,16.7763,16.8062,16.7664,16.7863,120109.0
2024-01-17 14:45:00,16.89,16.9,16.86,16.87,106771.0,16.7863,16.7962,16.7565,16.7664,106771.0
2024-01-17 14:50:00,16.87,16.88,16.86,16.88,57338.0,16.7664,16.7763,16.7565,16.7763,57338.0
2024-01-17 14:55:00,16.88,16.89,16.86,16.87,143965.0,16.7763,16.7863,16.7565,16.7664,143965.0
2024-01-17 15:00:00,16.87,16.88,16.85,16.87,270754.0,16.7664,16.7763,16.7465,16.7664,270754.0
2024-01-17 15:05:00,16.87,16.88,16.86,16.87,71625.0,16.7664,16.7763,16.7565,16.7664,71625.0
2024-01-17 15:10:00,16.87,16.87,16.85,16.86,179703.0,16.7664,16.7664,16.7465,16.7565,179703.0
2024-01-17 15:15:00,16.86,16.87,16.84,16.87,115509.0,16.7565,16.7664,16.7366,16.7664,115509.0
2024-01-17 15:20:00,16.87,16.87,16.85,16.86,149458.0,16.7664,16.7664,16.7465,16.7565,149458.0
2024-01-17 15:25:00,16.86,16.87,16.85,16.86,168266.0,16.7565,16.7664,16.7465,16.7565,168266.0
2024-01-17 15:30:00,16.86,16.87,16.84,16.85,191006.0,16.7565,16.7664,16.7366,16.7465,191006.0
2024-01-17 15:35:00,16.85,16.91,16.84,16.89,460718.0,16.7465,16.8062,16.7366,16.7863,460718.0
2024-01-17 15:40:00,16.89,16.9,16.88,16.89,248772.0,16.7863,16.7962,16.7763,16.7863,248772.0
2024-01-17 15:45:00,16.89,16.91,16.88,16.91,416313.0,16.7863,16.8062,16.7763,16.8062,416313.0
2024-01-17 15:50:00,16.91,16.95,16.9,16.93,654801.0,16.8062,16.8459,16.7962,16.826,654801.0
2024-01-17 15:55:00,16.93,16.98,16.92,16.98,1699392.0,16.826,16.8757,16.8161,16.8757,1699392.0
2024-01-18 09:30:00,16.91,17.07,16.91,17.0,398911.0,16.8062,16.9652,16.8062,16.8956,398911.0
2024-01-18 09:35:00,17.02,17.08,17.01,17.04,291416.0,16.9155,16.9751,16.9055,16.9354,291416.0
2024-01-18 09:40:00,17.04,17.04,16.92,16.95,292480.0,16.9354,16.9354,16.8161,16.8459,292480.0
2024-01-18 09:45:00,16.95,17.01,16.92,16.99,314284.0,16.8459,16.9055,16.8161,16.8857,314284.0
2024-01-18 09:50:00,16.99,16.99,16.87,16.89,325335.0,16.8857,16.8857,16.7664,16.7863,325335.0
2024-01-18 09:55:00,16.89,16.91,16.86,16.91,88702.0,16.7863,16.8062,16.7565,16.8062,88702.0
2024-01-18 10:00:00,16.91,16.92,16.86,16.88,159472.0,16.8062,16.8161,16.7565,16.7763,159472.0
2024-01-18 10:05:00,16.87,16.91,16.83,16.89,368428.0,16.7664,16.8062,16.7267,16.7863,368428.0
2024-01-18 10:10:00,16.89,16.9,16.86,16.89,234639.0,16.7863,16.7962,16.7565,16.7863,234639.0
2024-01-18 10:15:00,16.89,16.89,16.84,16.85,98139.0,16.7863,16.7863,16.7366,16.7465,98139.0
2024-01-18 10:20:00,16.85,16.85,16.81,16.82,83475.0,16.7465,16.7465,16.7068,16.7167,83475.0
2024-01-18 10:25:00,16.82,16.84,16.8,16.82,164185.0,16.7167,16.7366,16.6968,16.7167,164185.0
2024-01-18 10:30:00,16.82,16.84,16.79,16.82,246995.0,16.7167,16.7366,16.6869,16.7167,246995.0
2024-01-18 10:35:00,16.82,16.83,16.8,16.8,39367.0,16.7167,16.7267,16.6968,16.6968,39367.0
2024-01-18 10:40:00,16.8,16.85,16.8,16.82,641997.0,16.6968,16.7465,16.6968,16.7167,641997.0
2024-01-18 10:45:00,16.82,16.84,16.8,16.82,93801.0,16.7167,16.7366,16.6968,16.7167,93801.0
2024-01-18 10:50:00,16.83,16.85,16.83,16.85,117078.0,16.7267,16.7465,16.7267,16.7465,117078.0
2024-01-18 10:55:00,16.84,16.85,16.8,16.8,173639.0,16.7366,16.7465,16.6968,16.6968,173639.0
2024-01-18 11:00:00,16.81,16.81,16.77,16.78,122047.0,16.7068,16.7068,16.667,16.677,122047.0
2024-01-18 11:05:00,16.78,16.8,16.76,16.79,239438.0,16.677,16.6968,16.6571,16.6869,239438.0
2024-01-18 11:10:00,16.78,16.8,16.77,16.79,105526.0,16.677,16.6968,16.667,16.6869,105526.0
2024-01-18 11:15:00,16.78,16.79,16.75,16.76,123206.0,16.677,16.6869,16.6471,16.6571,123206.0
2024-01-18 11:20:00,16.76,16.81,16.76,16.8,101813.0,16.6571,16.7068,16.6571,16.6968,101813.0
2024-01-18 11:25:00,16.8,16.84,16.8,16.82,179002.0,16.6968,16.7366,16.6968,16.7167,179002.0
2024-01-18 11:30:00,16.82,16.86,16.82,16.86,118732.0,16.7167,16.7565,16.7167,16.7565,118732.0
2024-01-18 11:35:00,16.86,16.87,16.85,16.87,57746.0,16.7565,16.7664,16.7465,16.7664,57746.0
2024-01-18 11:40:00,16.87,16.9,16.85,16.9,259430.0,16.7664,16.7962,16.7465,16.7962,259430.0
2024-01-18 11:45:00,16.89,16.9,16.86,16.87,119322.0,16.7863,16.7962,16.7565,16.7664,119322.0
2024-01-18 11:50:00,16.87,16.87,16.83,16.85,340030.0,16.7664,16.7664,16.7267,16.7465,340030.0
2024-01-18 11:55:00,16.85,16.85,16.81,16.82,74156.0,16.7465,16.7465,16.7068,16.7167,74156.0
2024-01-18 12:00:00,16.82,16.82,16.79,16.8,173648.0,16.7167,16.7167,16.6869,16.6968,173648.0
2024-01-18 12:05:00,16.8,16.83,16.8,16.82,128694.0,16.6968,16.7267,16.6968,16.7167,128694.0
2024-01-18 12:10:00,16.82,16.82,16.8,16.82,91875.0,16.7167,16.7167,16.6968,16.7167,91875.0
2024-01-18 12:15:00,16.82,16.85,16.81,16.84,76036.0,16.7167,16.7465,16.7068,16.7366,76036.0
2024-01-18 12:20:00,16.84,16.85,16.82,16.85,92869.0,16.7366,16.7465,16.7167,16.7465,92869.0
2024-01-18 12:25:00,16.85,16.87,16.84,16.87,159016.0,16.7465,16.7664,16.7366,16.7664,159016.0
2024-01-18 12:30:00,16.86,16.87,16.84,16.85,102427.0,16.7565,16.7664,16.7366,16.7465,102427.0
2024-01-18 12:35:00,16.84,16.88,16.84,16.87,65768.0,16.7366,16.7763,16.7366,16.7664,65768.0
2024-01-18 12:40:00,16.87,16.87,16.83,16.84,59556.0,16.7664,16.7664,16.7267,16.7366,59556.0
2024-01-18 12:45:00,16.83,16.84,16.82,16.82,50037.0,16.7267,16.7366,16.7167,16.7167,50037.0
2024-01-18 12:50:00,16.82,16.83,16.81,16.81,48936.0,16.7167,16.7267,16.7068,16.7068,48936.0
2024-01-18 12:55:00,16.82,16.82,16.77,16.8,184622.0,16.7167,16.7167,16.667,16.6968,184622.0
2024-01-18 13:00:00,16.8,16.8,16.78,16.79,152630.0,16.6968,16.6968,16.677,16.6869,152630.0
2024-01-18 13:05:00,16.79,16.79,16.75,16.79,116132.0,16.6869,16.6869,16.6471,16.6869,116132.0
2024-01-18 13:10:00,16.79,16.79,16.77,16.78,61608.0,16.6869,16.6869,16.667,16.677,61608.0
2024-01-18 13:15:00,16.79,16.8,16.77,16.78,48544.0,16.6869,16.6968,16.667,16.677,48544.0
2024-01-18 13:20:00,16.78,16.82,16.77,16.8,104425.0,16.677,16.7167,16.667,16.6968,104425.0
2024-01-18 13:25:00,16.8,16.81,16.78,16.8,60750.0,16.6968,16.7068,16.677,16.6968,60750.0
2024-01-18 13:30:00,16.8,16.82,16.79,16.81,73708.0,16.6968,16.7167,16.6869,16.7068,73708.0
2024-01-18 13:35:00,16.82,16.83,16.8,16.82,42393.0,16.7167,16.7267,16.6968,16.7167,42393.0
2024-01-18 13:40:00,16.82,16.82,16.8,16.8,39217.0,16.7167,16.7167,16.6968,16.6968,39217.0
2024-01-18 13:45:00,16.8,16.82,16.79,16.82,62783.0,16.6968,16.7167,16.6869,16.7167,62783.0
2024-01-18 13:50:00,16.82,16.83,16.81,16.82,47254.0,16.7167,16.7267,16.7068,16.7167,47254.0
2024-01-18 13:55:00,16.82,16.82,16.81,16.82,19522.0,16.7167,16.7167,16.7068,16.7167,19522.0
2024-01-18 14:00:00,16.82,16.83,16.81,16.82,37976.0,16.7167,16.7267,16.7068,16.7167,37976.0
2024-01-18 14:05:00,16.83,16.84,16.82,16.82,60760.0,16.7267,16.7366,16.7167,16.7167,60760.0
2024-01-18 14:10:00,16.82,16.83,16.81,16.82,73446.0,16.7167,16.7267,16.7068,16.7167,73446.0
2024-01-18 14:15:00,16.81,16.82,16.81,16.82,25445.0,16.7068,16.7167,16.7068,16.7167,25445.0
2024-01-18 14:20:00,16.82,16.85,16.81,16.85,72416.0,16.7167,16.7465,16.7068,16.7465,72416.0
2024-01-18 14:25:00,16.85,16.85,16.83,16.83,213760.0,16.7465,16.7465,16.7267,16.7267,213760.0
2024-01-18 14:30:00,16.84,16.85,16.83,16.84,103350.0,16.7366,16.7465,16.7267,16.7366,103350.0
2024-01-18 14:35:00,16.84,16.84,16.81,16.82,110258.0,16.7366,16.7366,16.7068,16.7167,110258.0
2024-01-18 14:40:00,16.81,16.82,16.8,16.8,185077.0,16.7068,16.7167,16.6968,16.6968,185077.0
2024-01-18 14:45:00,16.8,16.82,16.8,16.82,57451.0,16.6968,16.7167,16.6968,16.7167,57451.0
2024-01-18 14:50:00,16.82,16.83,16.8,16.82,72107.0,16.7167,16.7267,16.6968,16.7167,72107.0
2024-01-18 14:55:00,16.82,16.85,16.82,16.84,56170.0,16.7167,16.7465,16.7167,16.7366,56170.0
2024-01-18 15:00:00,16.84,16.85,16.83,16.84,164494.0,16.7366,16.7465,16.7267,16.7366,164494.0
2024-01-18 15:05:00,16.84,16.87,16.83,16.87,106529.0,16.7366,16.7664,16.7267,16.7664,106529.0
2024-01-18 15:10:00,16.87,16.87,16.83,16.84,277514.0,16.7664,16.7664,16.7267,16.7366,277514.0
2024-01-18 15:15:00,16.83,16.86,16.83,16.85,148312.0,16.7267,16.7565,16.7267,16.7465,148312.0
2024-01-18 15:20:00,16.85,16.86,16.83,16.86,122840.0,16.7465,16.7565,16.7267,16.7565,122840.0
2024-01-18 15:25:00,16.86,16.88,16.86,16.87,118547.0,16.7565,16.7763,16.7565,16.7664,118547.0
2024-01-18 15:30:00,16.87,16.9,16.85,16.89,340087.0,16.7664,16.7962,16.7465,16.7863,340087.0
2024-01-18 15:35:00,16.89,16.89,16.85,16.86,271738.0,16.7863,16.7863,16.7465,16.7565,271738.0
2024-01-18 15:40:00,16.85,16.87,16.84,16.85,286087.0,16.7465,16.7664,16.7366,16.7465,286087.0
2024-01-18 15:45:00,16.85,16.87,16.84,16.86,351144.0,16.7465,16.7664,16.7366,16.7565,351144.0
2024-01-18 15:50:00,16.86,16.87,16.84,16.85,519267.0,16.7565,16.7664,16.7366,16.7465,519267.0
2024-01-18 15:55:00,16.85,16.9,16.84,16.89,1512257.0,16.7465,16.7962,16.7366,16.7863,1512257.0
2024-01-19 09:30:00,16.91,16.95,16.78,16.79,686060.0,16.8062,16.8459,16.677,16.6869,686060.0
2024-01-19 09:35:00,16.78,16.81,16.73,16.74,84011.0,16.677,16.7068,16.6273,16.6372,84011.0
2024-01-19 09:40:00,16.74,16.78,16.71,16.72,54367.0,16.6372,16.677,16.6074,16.6173,54367.0
2024-01-19 09:45:00,16.72,16.74,16.7,16.74,54285.0,16.6173,16.6372,16.5975,16.6372,54285.0
2024-01-19 09:50:00,16.74,16.75,16.71,16.74,59283.0,16.6372,16.6471,16.6074,16.6372,59283.0
2024-01-19 09:55:00,16.74,16.79,16.73,16.79,55569.0,16.6372,16.6869,16.6273,16.6869,55569.0
2024-01-19 10:00:00,16.79,16.83,16.74,16.75,122737.0,16.6869,16.7267,16.6372,16.6471,122737.0
2024-01-19 10:05:00,16.75,16.78,16.73,16.78,35050.0,16.6471,16.677,16.6273,16.677,35050.0
2024-01-19 10:10:00,16.78,16.78,16.73,16.73,103243.0,16.677,16.677,16.6273,16.6273,103243.0
2024-01-19 10:15:00,16.73,16.75,16.72,16.75,62365.0,16.6273,16.6471,16.6173,16.6471,62365.0
2024-01-19 10:20:00,16.75,16.77,16.73,16.76,166094.0,16.6471,16.667,16.6273,16.6571,166094.0
2024-01-19 10:25:00,16.76,16.77,16.75,16.76,145155.0,16.6571,16.667,16.6471,16.6571,145155.0
2024-01-19 10:30:00,16.76,16.77,16.74,16.76,100750.0,16.6571,16.667,16.6372,16.6571,100750.0
2024-01-19 10:35:00,16.77,16.78,16.74,16.76,87211.0,16.667,16.677,16.6372,16.6571,87211.0
2024-01-19 10:40:00,16.76,16.78,16.75,16.77,87904.0,16.6571,16.677,16.6471,16.667,87904.0
2024-01-19 10:45:00,16.76,16.79,16.74,16.76,121702.0,16.6571,16.6869,16.6372,16.6571,121702.0
2024-01-19 10:50:00,16.76,16.78,16.74,16.78,88895.0,16.6571,16.677,16.6372,16.677,88895.0
2024-01-19 10:55:00,16.78,16.78,16.74,16.78,49080.0,16.677,16.677,16.6372,16.677,49080.0
2024-01-19 11:00:00,16.78,16.81,16.77,16.8,63533.0,16.677,16.7068,16.667,16.6968,63533.0
2024-01-19 11:05:00,16.8,16.82,16.78,16.8,43237.0,16.6968,16.7167,16.677,16.6968,43237.0
2024-01-19 11:10:00,16.8,16.83,16.8,16.81,75260.0,16.6968,16.7267,16.6968,16.7068,75260.0
2024-01-19 11:15:00,16.81,16.84,16.8,16.82,82939.0,16.7068,16.7366,16.6968,16.7167,82939.0
2024-01-19 11:20:00,16.81,16.83,16.81,16.82,56115.0,16.7068,16.7267,16.7068,16.7167,56115.0
2024-01-19 11:25:00,16.83,16.84,16.81,16.83,70553.0,16.7267,16.7366,16.7068,16.7267,70553.0
2024-01-19 11:30:00,16.82,16.84,16.81,16.83,62853.0,16.7167,16.7366,16.7068,16.7267,62853.0
2024-01-19 11:35:00,16.82,16.83,16.8,16.82,489163.0,16.7167,16.7267,16.6968,16.7167,489163.0
2024-01-19 11:40:00,16.82,16.83,16.8,16.81,169641.0,16.7167,16.7267,16.6968,16.7068,169641.0
2024-01-19 11:45:00,16.81,16.82,16.78,16.79,82603.0,16.7068,16.7167,16.677,16.6869,82603.0
2024-01-19 11:50:00,16.79,16.8,16.77,16.79,84931.0,16.6869,16.6968,16.667,16.6869,84931.0
2024-01-19 11:55:00,16.79,16.79,16.77,16.79,33828.0,16.6869,16.6869,16.667,16.6869,33828.0
2024-01-19 12:00:00,16.79,16.79,16.76,16.77,56741.0,16.6869,16.6869,16.6571,16.667,56741.0
2024-01-19 12:05:00,16.77,16.78,16.75,16.75,98878.0,16.667,16.677,16.6471,16.6471,98878.0
2024-01-19 12:10:00,16.76,16.78,16.74,16.78,62859.0,16.6571,16.677,16.6372,16.677,62859.0
2024-01-19 12:15:00,16.77,16.81,16.77,16.8,76170.0,16.667,16.7068,16.667,16.6968,76170.0
2024-01-19 12:20:00,16.8,16.8,16.79,16.8,35597.0,16.6968,16.6968,16.6869,16.6968,35597.0
2024-01-19 12:25:00,16.8,16.82,16.79,16.8,96623.0,16.6968,16.7167,16.6869,16.6968,96623.0
2024-01-19 12:30:00,16.8,16.84,16.8,16.83,130116.0,16.6968,16.7366,16.6968,16.7267,130116.0
2024-01-19 12:35:00,16.83,16.85,16.8,16.82,130813.0,16.7267,16.7465,16.6968,16.7167,130813.0
2024-01-19 12:40:00,16.82,16.83,16.79,16.82,101271.0,16.7167,16.7267,16.6869,16.7167,101271.0
2024-01-19 12:45:00,16.82,16.83,16.81,16.81,19516.0,16.7167,16.7267,16.7068,16.7068,19516.0
2024-01-19 12:50:00,16.82,16.82,16.8,16.8,35920.0,16.7167,16.7167,16.6968,16.6968,35920.0
2024-01-19 12:55:00,16.8,16.84,16.8,16.84,69812.0,16.6968,16.7366,16.6968,16.7366,69812.0
2024-01-19 13:00:00,16.84,16.85,16.81,16.82,117052.0,16.7366,16.7465,16.7068,16.7167,117052.0
2024-01-19 13:05:00,16.83,16.85,16.82,16.84,60099.0,16.7267,16.7465,16.7167,16.7366,60099.0
2024-01-19 13:10:00,16.85,16.86,16.84,16.86,25985.0,16.7465,16.7565,16.7366,16.7565,25985.0
2024-01-19 13:15:00,16.86,16.86,16.85,16.86,138428.0,16.7565,16.7565,16.7465,16.7565,138428.0
2024-01-19 13:20:00,16.86,16.88,16.85,16.88,130515.0,16.7565,16.7763,16.7465,16.7763,130515.0
2024-01-19 13:25:00,16.88,16.89,16.85,16.89,139377.0,16.7763,16.7863,16.7465,16.7863,139377.0
2024-01-19 13:30:00,16.88,16.88,16.85,16.85,80892.0,16.7763,16.7763,16.7465,16.7465,80892.0
2024-01-19 13:35:00,16.85,16.86,16.84,16.86,174210.0,16.7465,16.7565,16.7366,16.7565,174210.0
2024-01-19 13:40:00,16.86,16.87,16.84,16.85,102612.0,16.7565,16.7664,16.7366,16.7465,102612.0
2024-01-19 13:45:00,16.85,16.85,16.82,16.83,83634.0,16.7465,16.7465,16.7167,16.7267,83634.0
2024-01-19 13:50:00,16.83,16.83,16.82,16.82,14886.0,16.7267,16.7267,16.7167,16.7167,14886.0
2024-01-19 13:55:00,16.83,16.86,16.82,16.86,71296.0,16.7267,16.7565,16.7167,16.7565,71296.0
2024-01-19 14:00:00,16.86,16.86,16.83,16.85,137711.0,16.7565,16.7565,16.7267,16.7465,137711.0
2024-01-19 14:05:00,16.85,16.87,16.84,16.86,129223.0,16.7465,16.7664,16.7366,16.7565,129223.0
2024-01-19 14:10:00,16.85,16.92,16.85,16.92,671360.0,16.7465,16.8161,16.7465,16.8161,671360.0
2024-01-19 14:15:00,16.92,16.93,16.89,16.89,214831.0,16.8161,16.826,16.7863,16.7863,214831.0
2024-01-19 14:20:00,16.9,16.91,16.89,16.89,226942.0,16.7962,16.8062,16.7863,16.7863,226942.0
2024-01-19 14:25:00,16.89,16.9,16.87,16.88,231675.0,16.7863,16.7962,16.7664,16.7763,231675.0
2024-01-19 14:30:00,16.89,16.89,16.86,16.87,84758.0,16.7863,16.7863,16.7565,16.7664,84758.0
2024-01-19 14:35:00,16.87,16.89,16.86,16.89,148262.0,16.7664,16.7863,16.7565,16.7863,148262.0
2024-01-19 14:40:00,16.89,16.89,16.85,16.88,130380.0,16.7863,16.7863,16.7465,16.7763,130380.0
2024-01-19 14:45:00,16.87,16.88,16.86,16.88,53353.0,16.7664,16.7763,16.7565,16.7763,53353.0
2024-01-19 14:50:00,16.88,16.88,16.86,16.87,43868.0,16.7763,16.7763,16.7565,16.7664,43868.0
2024-01-19 14:55:00,16.87,16.91,16.86,16.89,186017.0,16.7664,16.8062,16.7565,16.7863,186017.0
2024-01-19 15:00:00,16.89,16.93,16.88,16.91,197150.0,16.7863,16.826,16.7763,16.8062,197150.0
2024-01-19 15:05:00,16.91,16.92,16.9,16.9,56108.0,16.8062,16.8161,16.7962,16.7962,56108.0
2024-01-19 15:10:00,16.91,16.91,16.88,16.89,148766.0,16.8062,16.8062,16.7763,16.7863,148766.0
2024-01-19 15:15:00,16.89,16.89,16.88,16.89,72369.0,16.7863,16.7863,16.7763,16.7863,72369.0
2024-01-19 15:20:00,16.89,16.9,16.88,16.9,130755.0,16.7863,16.7962,16.7763,16.7962,130755.0
2024-01-19 15:25:00,16.89,16.91,16.88,16.89,123968.0,16.7863,16.8062,16.7763,16.7863,123968.0
2024-01-19 15:30:00,16.89,16.9,16.88,16.89,185394.0,16.7863,16.7962,16.7763,16.7863,185394.0
2024-01-19 15:35:00,16.89,16.91,16.88,16.89,146264.0,16.7863,16.8062,16.7763,16.7863,146264.0
2024-01-19 15:40:00,16.89,16.89,16.86,16.87,229102.0,16.7863,16.7863,16.7565,16.7664,229102.0
2024-01-19 15:45:00,16.87,16.87,16.86,16.87,165980.0,16.7664,16.7664,16.7565,16.7664,165980.0
2024-01-19 15:50:00,16.87,16.9,16.86,16.9,686744.0,16.7664,16.7962,16.7565,16.7962,686744.0
2024-01-19 15:55:00,16.89,16.91,16.88,16.9,1497311.0,16.7863,16.8062,16.7763,16.7962,1497311.0
2024-01-22 09:30:00,16.88,16.9,16.83,16.84,131779.0,16.7763,16.7962,16.7267,16.7366,131779.0
2024-01-22 09:35:00,16.83,16.86,16.81,16.86,68798.0,16.7267,16.7565,16.7068,16.7565,68798.0
2024-01-22 09:40:00,16.86,16.91,16.85,16.91,56793.0,16.7565,16.8062,16.7465,16.8062,56793.0
2024-01-22 09:45:00,16.91,16.93,16.88,16.92,120388.0,16.8062,16.826,16.7763,16.8161,120388.0
2024-01-22 09:50:00,16.92,16.94,16.88,16.89,282279.0,16.8161,16.836,16.7763,16.7863,282279.0
2024-01-22 09:55:00,16.89,16.91,16.88,16.89,40315.0,16.7863,16.8062,16.7763,16.7863,40315.0
2024-01-22 10:00:00,16.89,16.91,16.85,16.88,179507.0,16.7863,16.8062,16.7465,16.7763,179507.0
2024-01-22 10:05:00,16.88,16.89,16.82,16.82,89908.0,16.7763,16.7863,16.7167,16.7167,89908.0
2024-01-22 10:10:00,16.82,16.84,16.78,16.79,103870.0,16.7167,16.7366,16.677,16.6869,103870.0
2024-01-22 10:15:00,16.79,16.82,16.77,16.78,458668.0,16.6869,16.7167,16.667,16.677,458668.0
2024-01-22 10:20:00,16.78,16.78,16.76,16.77,67245.0,16.677,16.677,16.6571,16.667,67245.0
2024-01-22 10:25:00,16.77,16.8,16.76,16.79,108722.0,16.667,16.6968,16.6571,16.6869,108722.0
2024-01-22 10:30:00,16.79,16.8,16.77,16.78,94333.0,16.6869,16.6968,16.667,16.677,94333.0
2024-01-22 10:35:00,16.78,16.78,16.7,16.71,338216.0,16.677,16.677,16.5975,16.6074,338216.0
2024-01-22 10:40:00,16.71,16.73,16.68,16.69,248292.0,16.6074,16.6273,16.5776,16.5875,248292.0
2024-01-22 10:45:00,16.7,16.7,16.67,16.68,80660.0,16.5975,16.5975,16.5676,16.5776,80660.0
2024-01-22 10:50:00,16.67,16.71,16.66,16.69,126885.0,16.5676,16.6074,16.5577,16.5875,126885.0
2024-01-22 10:55:00,16.69,16.69,16.65,16.66,152475.0,16.5875,16.5875,16.5478,16.5577,152475.0
2024-01-22 11:00:00,16.66,16.69,16.64,16.68,106244.0,16.5577,16.5875,16.5378,16.5776,106244.0
2024-01-22 11:05:00,16.68,16.7,16.66,16.66,98218.0,16.5776,16.5975,16.5577,16.5577,98218.0
2024-01-22 11:10:00,16.66,16.69,16.66,16.69,64516.0,16.5577,16.5875,16.5577,16.5875,64516.0
2024-01-22 11:15:00,16.69,16.69,16.66,16.68,115399.0,16.5875,16.5875,16.5577,16.5776,115399.0
2024-01-22 11:20:00,16.68,16.68,16.64,16.64,153139.0,16.5776,16.5776,16.5378,16.5378,153139.0
2024-01-22 11:25:00,16.64,16.66,16.62,16.62,207439.0,16.5378,16.5577,16.5179,16.5179,207439.0
2024-01-22 11:30:00,16.63,16.64,16.6,16.6,199666.0,16.5279,16.5378,16.4981,16.4981,199666.0
2024-01-22 11:35:00,16.61,16.61,16.59,16.61,125968.0,16.508,16.508,16.4881,16.508,125968.0
2024-01-22 11:40:00,16.61,16.61,16.57,16.59,198464.0,16.508,16.508,16.4683,16.4881,198464.0
2024-01-22 11:45:00,16.58,16.61,16.58,16.59,93687.0,16.4782,16.508,16.4782,16.4881,93687.0
2024-01-22 11:50:00,16.58,16.61,16.57,16.59,67524.0,16.4782,16.508,16.4683,16.4881,67524.0
2024-01-22 11:55:00,16.6,16.64,16.59,16.64,720927.0,16.4981,16.5378,16.4881,16.5378,720927.0
2024-01-22 12:00:00,16.64,16.7,16.63,16.7,180531.0,16.5378,16.5975,16.5279,16.5975,180531.0
2024-01-22 12:05:00,16.7,16.72,16.69,16.71,121135.0,16.5975,16.6173,16.5875,16.6074,121135.0
2024-01-22 12:10:00,16.71,16.73,16.69,16.7,307449.0,16.6074,16.6273,16.5875,16.5975,307449.0
2024-01-22 12:15:00,16.7,16.7,16.67,16.68,162671.0,16.5975,16.5975,16.5676,16.5776,162671.0
2024-01-22 12:20:00,16.68,16.7,16.68,16.69,55198.0,16.5776,16.5975,16.5776,16.5875,55198.0
2024-01-22 12:25:00,16.7,16.7,16.69,16.7,19657.0,16.5975,16.5975,16.5875,16.5975,19657.0
2024-01-22 12:30:00,16.7,16.7,16.68,16.69,64431.0,16.5975,16.5975,16.5776,16.5875,64431.0
2024-01-22 12:35:00,16.68,16.69,16.66,16.69,147192.0,16.5776,16.5875,16.5577,16.5875,147192.0
2024-01-22 12:40:00,16.69,16.72,16.68,16.71,370830.0,16.5875,16.6173,16.5776,16.6074,370830.0
2024-01-22 12:45:00,16.71,16.72,16.69,16.7,104173.0,16.6074,16.6173,16.5875,16.5975,104173.0
2024-01-22 12:50:00,16.7,16.71,16.69,16.7,116936.0,16.5975,16.6074,16.5875,16.5975,116936.0
2024-01-22 12:55:00,16.7,16.71,16.69,16.7,74551.0,16.5975,16.6074,16.5875,16.5975,74551.0
2024-01-22 13:00:00,16.7,16.7,16.66,16.66,78855.0,16.5975,16.5975,16.5577,16.5577,78855.0
2024-01-22 13:05:00,16.66,16.67,16.63,16.63,57878.0,16.5577,16.5676,16.5279,16.5279,57878.0
2024-01-22 13:10:00,16.64,16.66,16.63,16.66,80201.0,16.5378,16.5577,16.5279,16.5577,80201.0
2024-01-22 13:15:00,16.66,16.66,16.63,16.64,37006.0,16.5577,16.5577,16.5279,16.5378,37006.0
2024-01-22 13:20:00,16.64,16.66,16.63,16.64,101830.0,16.5378,16.5577,16.5279,16.5378,101830.0
2024-01-22 13:25:00,16.64,16.65,16.61,16.63,123006.0,16.5378,16.5478,16.508,16.5279,123006.0
2024-01-22 13:30:00,16.63,16.65,16.62,16.64,82772.0,16.5279,16.5478,16.5179,16.5378,82772.0
2024-01-22 13:35:00,16.64,16.65,16.63,16.64,44994.0,16.5378,16.5478,16.5279,16.5378,44994.0
2024-01-22 13:40:00,16.65,16.68,16.65,16.68,160285.0,16.5478,16.5776,16.5478,16.5776,160285.0
2024-01-22 13:45:00,16.68,16.71,16.67,16.7,75861.0,16.5776,16.6074,16.5676,16.5975,75861.0
2024-01-22 13:50:00,16.7,16.71,16.68,16.69,91588.0,16.5975,16.6074,16.5776,16.5875,91588.0
2024-01-22 13:55:00,16.69,16.71,16.68,16.71,56424.0,16.5875,16.6074,16.5776,16.6074,56424.0
2024-01-22 14:00:00,16.71,16.71,16.66,16.66,89755.0,16.6074,16.6074,16.5577,16.5577,89755.0
2024-01-22 14:05:00,16.66,16.67,16.66,16.66,30007.0,16.5577,16.5676,16.5577,16.5577,30007.0
2024-01-22 14:10:00,16.66,16.68,16.65,16.66,84838.0,16.5577,16.5776,16.5478,16.5577,84838.0
2024-01-22 14:15:00,16.66,16.67,16.65,16.66,69933.0,16.5577,16.5676,16.5478,16.5577,69933.0
2024-01-22 14:20:00,16.66,16.68,16.65,16.68,53751.0,16.5577,16.5776,16.5478,16.5776,53751.0
2024-01-22 14:25:00,16.68,16.69,16.67,16.69,64216.0,16.5776,16.5875,16.5676,16.5875,64216.0
2024-01-22 14:30:00,16.69,16.69,16.67,16.69,117933.0,16.5875,16.5875,16.5676,16.5875,117933.0
2024-01-22 14:35:00,16.69,16.7,16.68,16.7,64337.0,16.5875,16.5975,16.5776,16.5975,64337.0
2024-01-22 14:40:00,16.7,16.72,16.69,16.7,177552.0,16.5975,16.6173,16.5875,16.5975,177552.0
2024-01-22 14:45:00,16.7,16.72,16.69,16.71,68167.0,16.5975,16.6173,16.5875,16.6074,68167.0
2024-01-22 14:50:00,16.7,16.72,16.7,16.71,99934.0,16.5975,16.6173,16.5975,16.6074,99934.0
2024-01-22 14:55:00,16.71,16.71,16.7,16.7,96034.0,16.6074,16.6074,16.5975,16.5975,96034.0
2024-01-22 15:00:00,16.71,16.71,16.69,16.7,54649.0,16.6074,16.6074,16.5875,16.5975,54649.0
2024-01-22 15:05:00,16.69,16.7,16.68,16.7,157568.0,16.5875,16.5975,16.5776,16.5975,157568.0
2024-01-22 15:10:00,16.7,16.7,16.69,16.7,49992.0,16.5975,16.5975,16.5875,16.5975,49992.0
2024-01-22 15:15:00,16.7,16.7,16.68,16.69,69746.0,16.5975,16.5975,16.5776,16.5875,69746.0
2024-01-22 15:20:00,16.69,16.69,16.66,16.68,157383.0,16.5875,16.5875,16.5577,16.5776,157383.0
2024-01-22 15:25:00,16.68,16.69,16.67,16.69,57719.0,16.5776,16.5875,16.5676,16.5875,57719.0
2024-01-22 15:30:00,16.68,16.69,16.66,16.66,84795.0,16.5776,16.5875,16.5577,16.5577,84795.0
2024-01-22 15:35:00,16.66,16.67,16.65,16.66,114390.0,16.5577,16.5676,16.5478,16.5577,114390.0
2024-01-22 15:40:00,16.66,16.67,16.64,16.66,144850.0,16.5577,16.5676,16.5378,16.5577,144850.0
2024-01-22 15:45:00,16.66,16.66,16.63,16.64,338137.0,16.5577,16.5577,16.5279,16.5378,338137.0
2024-01-22 15:50:00,16.63,16.64,16.62,16.64,365897.0,16.5279,16.5378,16.5179,16.5378,365897.0
2024-01-22 15:55:00,16.64,16.66,16.63,16.66,799797.0,16.5378,16.5577,16.5279,16.5577,799797.0
2024-01-23 09:30:00,16.66,16.69,16.61,16.63,311944.0,16.5577,16.5875,16.508,16.5279,311944.0
2024-01-23 09:35:00,16.63,16.63,16.59,16.6,129109.0,16.5279,16.5279,16.4881,16.4981,129109.0
2024-01-23 09:40:00,16.6,16.61,16.55,16.57,116346.0,16.4981,16.508,16.4484,16.4683,116346.0
2024-01-23 09:45:00,16.58,16.59,16.55,16.57,49832.0,16.4782,16.4881,16.4484,16.4683,49832.0
2024-01-23 09:50:00,16.57,16.57,16.47,16.48,236727.0,16.4683,16.4683,16.3689,16.3788,236727.0
2024-01-23 09:55:00,16.49,16.56,16.48,16.54,93069.0,16.3887,16.4583,16.3788,16.4384,93069.0
2024-01-23 10:00:00,16.55,16.57,16.54,16.56,55131.0,16.4484,16.4683,16.4384,16.4583,55131.0
2024-01-23 10:05:00,16.57,16.59,16.56,16.56,66591.0,16.4683,16.4881,16.4583,16.4583,66591.0
2024-01-23 10:10:00,16.57,16.58,16.55,16.56,37963.0,16.4683,16.4782,16.4484,16.4583,37963.0
2024-01-23 10:15:00,16.57,16.59,16.57,16.59,40508.0,16.4683,16.4881,16.4683,16.4881,40508.0
2024-01-23 10:20:00,16.58,16.59,16.56,16.56,156069.0,16.4782,16.4881,16.4583,16.4583,156069.0
2024-01-23 10:25:00,16.56,16.57,16.53,16.54,136025.0,16.4583,16.4683,16.4285,16.4384,136025.0
2024-01-23 10:30:00,16.53,16.54,16.5,16.52,533177.0,16.4285,16.4384,16.3987,16.4186,533177.0
2024-01-23 10:35:00,16.52,16.52,16.46,16.49,313491.0,16.4186,16.4186,16.3589,16.3887,313491.0
2024-01-23 10:40:00,16.49,16.53,16.45,16.46,758322.0,16.3887,16.4285,16.349,16.3589,758322.0
2024-01-23 10:45:00,16.46,16.48,16.43,16.46,173884.0,16.3589,16.3788,16.3291,16.3589,173884.0
2024-01-23 10:50:00,16.47,16.47,16.43,16.43,69706.0,16.3689,16.3689,16.3291,16.3291,69706.0
2024-01-23 10:55:00,16.44,16.45,16.42,16.43,35955.0,16.339,16.349,16.3192,16.3291,35955.0
2024-01-23 11:00:00,16.43,16.46,16.41,16.43,170543.0,16.3291,16.3589,16.3092,16.3291,170543.0
2024-01-23 11:05:00,16.43,16.45,16.42,16.44,109583.0,16.3291,16.349,16.3192,16.339,109583.0
2024-01-23 11:10:00,16.44,16.45,16.42,16.42,68223.0,16.339,16.349,16.3192,16.3192,68223.0
2024-01-23 11:15:00,16.43,16.45,16.42,16.44,77204.0,16.3291,16.349,16.3192,16.339,77204.0
2024-01-23 11:20:00,16.43,16.45,16.42,16.44,66536.0,16.3291,16.349,16.3192,16.339,66536.0
2024-01-23 11:25:00,16.44,16.46,16.43,16.45,124940.0,16.339,16.3589,16.3291,16.349,124940.0
2024-01-23 11:30:00,16.45,16.47,16.44,16.46,116828.0,16.349,16.3689,16.339,16.3589,116828.0
2024-01-23 11:35:00,16.46,16.46,16.44,16.46,83792.0,16.3589,16.3589,16.339,16.3589,83792.0
2024-01-23 11:40:00,16.46,16.46,16.44,16.46,65335.0,16.3589,16.3589,16.339,16.3589,65335.0
2024-01-23 11:45:00,16.46,16.46,16.43,16.44,81067.0,16.3589,16.3589,16.3291,16.339,81067.0
2024-01-23 11:50:00,16.44,16.46,16.42,16.46,99309.0,16.339,16.3589,16.3192,16.3589,99309.0
2024-01-23 11:55:00,16.46,16.48,16.45,16.48,85418.0,16.3589,16.3788,16.349,16.3788,85418.0
2024-01-23 12:00:00,16.48,16.48,16.46,16.46,67667.0,16.3788,16.3788,16.3589,16.3589,67667.0
2024-01-23 12:05:00,16.47,16.48,16.46,16.46,59468.0,16.3689,16.3788,16.3589,16.3589,59468.0
2024-01-23 12:10:00,16.46,16.51,16.46,16.49,283760.0,16.3589,16.4086,16.3589,16.3887,283760.0
2024-01-23 12:15:00,16.5,16.52,16.5,16.51,72172.0,16.3987,16.4186,16.3987,16.4086,72172.0
2024-01-23 12:20:00,16.51,16.51,16.5,16.51,18874.0,16.4086,16.4086,16.3987,16.4086,18874.0
2024-01-23 12:25:00,16.51,16.51,16.47,16.48,134215.0,16.4086,16.4086,16.3689,16.3788,134215.0
2024-01-23 12:30:00,16.48,16.5,16.47,16.49,163082.0,16.3788,16.3987,16.3689,16.3887,163082.0
2024-01-23 12:35:00,16.5,16.51,16.48,16.5,97249.0,16.3987,16.4086,16.3788,16.3987,97249.0
2024-01-23 12:40:00,16.5,16.52,16.5,16.52,43795.0,16.3987,16.4186,16.3987,16.4186,43795.0
2024-01-23 12:45:00,16.52,16.53,16.51,16.52,61739.0,16.4186,16.4285,16.4086,16.4186,61739.0
2024-01-23 12:50:00,16.51,16.52,16.51,16.52,72155.0,16.4086,16.4186,16.4086,16.4186,72155.0
2024-01-23 12:55:00,16.52,16.52,16.51,16.52,35630.0,16.4186,16.4186,16.4086,16.4186,35630.0
2024-01-23 13:00:00,16.51,16.52,16.47,16.49,89802.0,16.4086,16.4186,16.3689,16.3887,89802.0
2024-01-23 13:05:00,16.48,16.49,16.46,16.46,121790.0,16.3788,16.3887,16.3589,16.3589,121790.0
2024-01-23 13:10:00,16.47,16.49,16.46,16.46,193276.0,16.3689,16.3887,16.3589,16.3589,193276.0
2024-01-23 13:15:00,16.46,16.48,16.46,16.46,51081.0,16.3589,16.3788,16.3589,16.3589,51081.0
2024-01-23 13:20:00,16.46,16.47,16.45,16.45,85462.0,16.3589,16.3689,16.349,16.349,85462.0
2024-01-23 13:25:00,16.45,16.46,16.44,16.44,131261.0,16.349,16.3589,16.339,16.339,131261.0
2024-01-23 13:30:00,16.45,16.45,16.4,16.44,980367.0,16.349,16.349,16.2993,16.339,980367.0
2024-01-23 13:35:00,16.43,16.45,16.4,16.41,308204.0,16.3291,16.349,16.2993,16.3092,308204.0
2024-01-23 13:40:00,16.41,16.42,16.4,16.41,90706.0,16.3092,16.3192,16.2993,16.3092,90706.0
2024-01-23 13:45:00,16.42,16.43,16.4,16.41,199411.0,16.3192,16.3291,16.2993,16.3092,199411.0
2024-01-23 13:50:00,16.41,16.42,16.4,16.42,124165.0,16.3092,16.3192,16.2993,16.3192,124165.0
2024-01-23 13:55:00,16.42,16.43,16.4,16.42,358779.0,16.3192,16.3291,16.2993,16.3192,358779.0
2024-01-23 14:00:00,16.42,16.43,16.41,16.42,135217.0,16.3192,16.3291,16.3092,16.3192,135217.0
2024-01-23 14:05:00,16.43,16.44,16.42,16.44,118227.0,16.3291,16.339,16.3192,16.339,118227.0
2024-01-23 14:10:00,16.44,16.47,16.43,16.46,147169.0,16.339,16.3689,16.3291,16.3589,147169.0
2024-01-23 14:15:00,16.46,16.47,16.44,16.45,100505.0,16.3589,16.3689,16.339,16.349,100505.0
2024-01-23 14:20:00,16.44,16.45,16.42,16.43,325801.0,16.339,16.349,16.3192,16.3291,325801.0
2024-01-23 14:25:00,16.42,16.48,16.41,16.48,714648.0,16.3192,16.3788,16.3092,16.3788,714648.0
2024-01-23 14:30:00,16.48,16.51,16.47,16.51,146223.0,16.3788,16.4086,16.3689,16.4086,146223.0
2024-01-23 14:35:00,16.5,16.52,16.49,16.52,88386.0,16.3987,16.4186,16.3887,16.4186,88386.0
2024-01-23 14:40:00,16.52,16.54,16.5,16.53,110458.0,16.4186,16.4384,16.3987,16.4285,110458.0
2024-01-23 14:45:00,16.53,16.54,16.51,16.52,196001.0,16.4285,16.4384,16.4086,16.4186,196001.0
2024-01-23 14:50:00,16.52,16.52,16.5,16.51,108226.0,16.4186,16.4186,16.3987,16.4086,108226.0
2024-01-23 14:55:00,16.51,16.51,16.49,16.5,63206.0,16.4086,16.4086,16.3887,16.3987,63206.0
2024-01-23 15:00:00,16.5,16.51,16.49,16.51,174412.0,16.3987,16.4086,16.3887,16.4086,174412.0
2024-01-23 15:05:00,16.51,16.54,16.5,16.53,627716.0,16.4086,16.4384,16.3987,16.4285,627716.0
2024-01-23 15:10:00,16.53,16.57,16.52,16.57,175737.0,16.4285,16.4683,16.4186,16.4683,175737.0
2024-01-23 15:15:00,16.57,16.57,16.53,16.53,143660.0,16.4683,16.4683,16.4285,16.4285,143660.0
2024-01-23 15:20:00,16.54,16.54,16.51,16.51,58716.0,16.4384,16.4384,16.4086,16.4086,58716.0
2024-01-23 15:25:00,16.51,16.52,16.5,16.51,125010.0,16.4086,16.4186,16.3987,16.4086,125010.0
2024-01-23 15:30:00,16.5,16.51,16.48,16.48,303409.0,16.3987,16.4086,16.3788,16.3788,303409.0
2024-01-23 15:35:00,16.48,16.49,16.47,16.49,109954.0,16.3788,16.3887,16.3689,16.3887,109954.0
2024-01-23 15:40:00,16.48,16.5,16.47,16.5,244607.0,16.3788,16.3987,16.3689,16.3987,244607.0
2024-01-23 15:45:00,16.49,16.5,16.47,16.49,213143.0,16.3887,16.3987,16.3689,16.3887,213143.0
2024-01-23 15:50:00,16.49,16.5,16.48,16.5,890221.0,16.3887,16.3987,16.3788,16.3987,890221.0
2024-01-23 15:55:00,16.5,16.53,16.47,16.53,978957.0,16.3987,16.4285,16.3689,16.4285,978957.0
2024-01-24 09:30:00,16.67,16.67,16.56,16.63,352023.0,16.5676,16.5676,16.4583,16.5279,352023.0
2024-01-24 09:35:00,16.62,16.7,16.62,16.69,356345.0,16.5179,16.5975,16.5179,16.5875,356345.0
2024-01-24 09:40:00,16.69,16.7,16.62,16.62,125904.0,16.5875,16.5975,16.5179,16.5179,125904.0
2024-01-24 09:45:00,16.62,16.63,16.55,16.57,207650.0,16.5179,16.5279,16.4484,16.4683,207650.0
2024-01-24 09:50:00,16.57,16.58,16.52,16.55,865437.0,16.4683,16.4782,16.4186,16.4484,865437.0
2024-01-24 09:55:00,16.56,16.64,16.55,16.63,350413.0,16.4583,16.5378,16.4484,16.5279,350413.0
2024-01-24 10:00:00,16.63,16.65,16.58,16.61,202262.0,16.5279,16.5478,16.4782,16.508,202262.0
2024-01-24 10:05:00,16.61,16.64,16.57,16.57,235710.0,16.508,16.5378,16.4683,16.4683,235710.0
2024-01-24 10:10:00,16.57,16.58,16.54,16.54,266214.0,16.4683,16.4782,16.4384,16.4384,266214.0
2024-01-24 10:15:00,16.55,16.56,16.53,16.54,205158.0,16.4484,16.4583,16.4285,16.4384,205158.0
2024-01-24 10:20:00,16.54,16.54,16.49,16.54,123056.0,16.4384,16.4384,16.3887,16.4384,123056.0
2024-01-24 10:25:00,16.54,16.54,16.5,16.51,555771.0,16.4384,16.4384,16.3987,16.4086,555771.0
2024-01-24 10:30:00,16.51,16.52,16.44,16.47,319995.0,16.4086,16.4186,16.339,16.3689,319995.0
2024-01-24 10:35:00,16.47,16.47,16.43,16.45,171085.0,16.3689,16.3689,16.3291,16.349,171085.0
2024-01-24 10:40:00,16.45,16.49,16.43,16.48,134425.0,16.349,16.3887,16.3291,16.3788,134425.0
2024-01-24 10:45:00,16.48,16.51,16.47,16.51,118874.0,16.3788,16.4086,16.3689,16.4086,118874.0
2024-01-24 10:50:00,16.5,16.51,16.45,16.46,136082.0,16.3987,16.4086,16.349,16.3589,136082.0
2024-01-24 10:55:00,16.46,16.49,16.44,16.48,215988.0,16.3589,16.3887,16.339,16.3788,215988.0
2024-01-24 11:00:00,16.48,16.54,16.47,16.54,164922.0,16.3788,16.4384,16.3689,16.4384,164922.0
2024-01-24 11:05:00,16.54,16.54,16.5,16.51,55320.0,16.4384,16.4384,16.3987,16.4086,55320.0
2024-01-24 11:10:00,16.51,16.52,16.48,16.51,509431.0,16.4086,16.4186,16.3788,16.4086,509431.0
2024-01-24 11:15:00,16.51,16.55,16.5,16.54,418978.0,16.4086,16.4484,16.3987,16.4384,418978.0
2024-01-24 11:20:00,16.53,16.57,16.52,16.55,156372.0,16.4285,16.4683,16.4186,16.4484,156372.0
2024-01-24 11:25:00,16.55,16.56,16.54,16.54,79070.0,16.4484,16.4583,16.4384,16.4384,79070.0
2024-01-24 11:30:00,16.54,16.55,16.52,16.52,83139.0,16.4384,16.4484,16.4186,16.4186,83139.0
2024-01-24 11:35:00,16.53,16.54,16.51,16.52,261425.0,16.4285,16.4384,16.4086,16.4186,261425.0
2024-01-24 11:40:00,16.52,16.54,16.51,16.54,42692.0,16.4186,16.4384,16.4086,16.4384,42692.0
2024-01-24 11:45:00,16.54,16.55,16.52,16.53,35364.0,16.4384,16.4484,16.4186,16.4285,35364.0
2024-01-24 11:50:00,16.53,16.53,16.51,16.52,120271.0,16.4285,16.4285,16.4086,16.4186,120271.0
2024-01-24 11:55:00,16.52,16.53,16.5,16.53,69638.0,16.4186,16.4285,16.3987,16.4285,69638.0
2024-01-24 12:00:00,16.52,16.53,16.51,16.52,34353.0,16.4186,16.4285,16.4086,16.4186,34353.0
2024-01-24 12:05:00,16.51,16.54,16.51,16.53,70795.0,16.4086,16.4384,16.4086,16.4285,70795.0
2024-01-24 12:10:00,16.52,16.53,16.51,16.52,129235.0,16.4186,16.4285,16.4086,16.4186,129235.0
2024-01-24 12:15:00,16.52,16.52,16.47,16.48,85158.0,16.4186,16.4186,16.3689,16.3788,85158.0
2024-01-24 12:20:00,16.48,16.48,16.47,16.48,22760.0,16.3788,16.3788,16.3689,16.3788,22760.0
2024-01-24 12:25:00,16.48,16.49,16.47,16.48,67105.0,16.3788,16.3887,16.3689,16.3788,67105.0
2024-01-24 12:30:00,16.48,16.49,16.47,16.48,57658.0,16.3788,16.3887,16.3689,16.3788,57658.0
2024-01-24 12:35:00,16.48,16.5,16.48,16.5,209916.0,16.3788,16.3987,16.3788,16.3987,209916.0
2024-01-24 12:40:00,16.5,16.52,16.49,16.52,49917.0,16.3987,16.4186,16.3887,16.4186,49917.0
2024-01-24 12:45:00,16.52,16.54,16.51,16.54,117439.0,16.4186,16.4384,16.4086,16.4384,117439.0
2024-01-24 12:50:00,16.54,16.55,16.53,16.55,51683.0,16.4384,16.4484,16.4285,16.4484,51683.0
2024-01-24 12:55:00,16.55,16.56,16.54,16.55,32769.0,16.4484,16.4583,16.4384,16.4484,32769.0
2024-01-24 13:00:00,16.55,16.56,16.54,16.54,108810.0,16.4484,16.4583,16.4384,16.4384,108810.0
2024-01-24 13:05:00,16.55,16.56,16.53,16.54,414533.0,16.4484,16.4583,16.4285,16.4384,414533.0
2024-01-24 13:10:00,16.55,16.55,16.51,16.53,116994.0,16.4484,16.4484,16.4086,16.4285,116994.0
2024-01-24 13:15:00,16.52,16.54,16.51,16.54,273727.0,16.4186,16.4384,16.4086,16.4384,273727.0
2024-01-24 13:20:00,16.53,16.53,16.5,16.5,76272.0,16.4285,16.4285,16.3987,16.3987,76272.0
2024-01-24 13:25:00,16.51,16.54,16.5,16.54,85575.0,16.4086,16.4384,16.3987,16.4384,85575.0
2024-01-24 13:30:00,16.54,16.54,16.52,16.53,103636.0,16.4384,16.4384,16.4186,16.4285,103636.0
2024-01-24 13:35:00,16.53,16.55,16.52,16.55,92415.0,16.4285,16.4484,16.4186,16.4484,92415.0
2024-01-24 13:40:00,16.54,16.56,16.53,16.55,92991.0,16.4384,16.4583,16.4285,16.4484,92991.0
2024-01-24 13:45:00,16.55,16.57,16.54,16.57,142547.0,16.4484,16.4683,16.4384,16.4683,142547.0
2024-01-24 13:50:00,16.57,16.58,16.56,16.58,54836.0,16.4683,16.4782,16.4583,16.4782,54836.0
2024-01-24 13:55:00,16.57,16.59,16.57,16.59,38570.0,16.4683,16.4881,16.4683,16.4881,38570.0
2024-01-24 14:00:00,16.59,16.61,16.57,16.6,583464.0,16.4881,16.508,16.4683,16.4981,583464.0
2024-01-24 14:05:00,16.6,16.62,16.58,16.59,218624.0,16.4981,16.5179,16.4782,16.4881,218624.0
2024-01-24 14:10:00,16.59,16.62,16.58,16.62,53064.0,16.4881,16.5179,16.4782,16.5179,53064.0
2024-01-24 14:15:00,16.62,16.63,16.61,16.62,275818.0,16.5179,16.5279,16.508,16.5179,275818.0
2024-01-24 14:20:00,16.62,16.62,16.58,16.59,128237.0,16.5179,16.5179,16.4782,16.4881,128237.0
2024-01-24 14:25:00,16.6,16.61,16.59,16.6,49549.0,16.4981,16.508,16.4881,16.4981,49549.0
2024-01-24 14:30:00,16.61,16.61,16.58,16.58,82891.0,16.508,16.508,16.4782,16.4782,82891.0
2024-01-24 14:35:00,16.59,16.59,16.57,16.57,63434.0,16.4881,16.4881,16.4683,16.4683,63434.0
2024-01-24 14:40:00,16.57,16.6,16.57,16.6,131297.0,16.4683,16.4981,16.4683,16.4981,131297.0
2024-01-24 14:45:00,16.6,16.61,16.58,16.61,103521.0,16.4981,16.508,16.4782,16.508,103521.0
2024-01-24 14:50:00,16.61,16.63,16.58,16.63,152271.0,16.508,16.5279,16.4782,16.5279,152271.0
2024-01-24 14:55:00,16.62,16.64,16.6,16.63,134053.0,16.5179,16.5378,16.4981,16.5279,134053.0
2024-01-24 15:00:00,16.64,16.64,16.62,16.64,115496.0,16.5378,16.5378,16.5179,16.5378,115496.0
2024-01-24 15:05:00,16.64,16.65,16.63,16.65,100792.0,16.5378,16.5478,16.5279,16.5478,100792.0
2024-01-24 15:10:00,16.64,16.65,16.6,16.61,361916.0,16.5378,16.5478,16.4981,16.508,361916.0
2024-01-24 15:15:00,16.61,16.62,16.6,16.61,78373.0,16.508,16.5179,16.4981,16.508,78373.0
2024-01-24 15:20:00,16.62,16.62,16.58,16.6,97270.0,16.5179,16.5179,16.4782,16.4981,97270.0
2024-01-24 15:25:00,16.6,16.61,16.59,16.59,166599.0,16.4981,16.508,16.4881,16.4881,166599.0
2024-01-24 15:30:00,16.6,16.6,16.58,16.6,133377.0,16.4981,16.4981,16.4782,16.4981,133377.0
2024-01-24 15:35:00,16.6,16.6,16.57,16.57,140573.0,16.4981,16.4981,16.4683,16.4683,140573.0
2024-01-24 15:40:00,16.57,16.58,16.55,16.55,164122.0,16.4683,16.4782,16.4484,16.4484,164122.0
2024-01-24 15:45:00,16.55,16.56,16.52,16.54,345771.0,16.4484,16.4583,16.4186,16.4384,345771.0
2024-01-24 15:50:00,16.53,16.54,16.51,16.52,362573.0,16.4285,16.4384,16.4086,16.4186,362573.0
2024-01-24 15:55:00,16.52,16.54,16.51,16.53,1114132.0,16.4186,16.4384,16.4086,16.4285,1114132.0
2024-01-25 09:30:00,16.8,16.82,16.65,16.71,302775.0,16.6968,16.7167,16.5478,16.6074,302775.0
2024-01-25 09:35:00,16.71,16.8,16.71,16.79,146665.0,16.6074,16.6968,16.6074,16.6869,146665.0
2024-01-25 09:40:00,16.79,16.82,16.72,16.73,167678.0,16.6869,16.7167,16.6173,16.6273,167678.0
2024-01-25 09:45:00,16.74,16.85,16.74,16.8,286153.0,16.6372,16.7465,16.6372,16.6968,286153.0
2024-01-25 09:50:00,16.81,16.86,16.8,16.82,120640.0,16.7068,16.7565,16.6968,16.7167,120640.0
2024-01-25 09:55:00,16.82,16.83,16.77,16.83,110682.0,16.7167,16.7267,16.667,16.7267,110682.0
2024-01-25 10:00:00,16.83,16.86,16.77,16.78,225861.0,16.7267,16.7565,16.667,16.677,225861.0
2024-01-25 10:05:00,16.78,16.8,16.75,16.77,127863.0,16.677,16.6968,16.6471,16.667,127863.0
2024-01-25 10:10:00,16.77,16.77,16.68,16.68,55400.0,16.667,16.667,16.5776,16.5776,55400.0
2024-01-25 10:15:00,16.69,16.69,16.65,16.66,60842.0,16.5875,16.5875,16.5478,16.5577,60842.0
2024-01-25 10:20:00,16.66,16.67,16.6,16.62,98671.0,16.5577,16.5676,16.4981,16.5179,98671.0
2024-01-25 10:25:00,16.62,16.62,16.58,16.61,45947.0,16.5179,16.5179,16.4782,16.508,45947.0
2024-01-25 10:30:00,16.61,16.63,16.6,16.62,54618.0,16.508,16.5279,16.4981,16.5179,54618.0
2024-01-25 10:35:00,16.62,16.64,16.58,16.59,317512.0,16.5179,16.5378,16.4782,16.4881,317512.0
2024-01-25 10:40:00,16.59,16.62,16.58,16.62,40588.0,16.4881,16.5179,16.4782,16.5179,40588.0
2024-01-25 10:45:00,16.62,16.62,16.59,16.6,62764.0,16.5179,16.5179,16.4881,16.4981,62764.0
2024-01-25 10:50:00,16.6,16.6,16.56,16.58,105054.0,16.4981,16.4981,16.4583,16.4782,105054.0
2024-01-25 10:55:00,16.58,16.6,16.57,16.59,56412.0,16.4782,16.4981,16.4683,16.4881,56412.0
2024-01-25 11:00:00,16.58,16.6,16.58,16.58,27564.0,16.4782,16.4981,16.4782,16.4782,27564.0
2024-01-25 11:05:00,16.59,16.63,16.58,16.61,49708.0,16.4881,16.5279,16.4782,16.508,49708.0
2024-01-25 11:10:00,16.6,16.62,16.59,16.62,46424.0,16.4981,16.5179,16.4881,16.5179,46424.0
2024-01-25 11:15:00,16.62,16.62,16.6,16.61,31833.0,16.5179,16.5179,16.4981,16.508,31833.0
2024-01-25 11:20:00,16.61,16.63,16.6,16.63,15284.0,16.508,16.5279,16.4981,16.5279,15284.0
2024-01-25 11:25:00,16.63,16.65,16.62,16.64,24547.0,16.5279,16.5478,16.5179,16.5378,24547.0
2024-01-25 11:30:00,16.64,16.65,16.63,16.64,33043.0,16.5378,16.5478,16.5279,16.5378,33043.0
2024-01-25 11:35:00,16.64,16.67,16.64,16.64,39644.0,16.5378,16.5676,16.5378,16.5378,39644.0
2024-01-25 11:40:00,16.65,16.65,16.62,16.62,28984.0,16.5478,16.5478,16.5179,16.5179,28984.0
2024-01-25 11:45:00,16.63,16.64,16.62,16.64,23537.0,16.5279,16.5378,16.5179,16.5378,23537.0
2024-01-25 11:50:00,16.63,16.64,16.61,16.62,68388.0,16.5279,16.5378,16.508,16.5179,68388.0
2024-01-25 11:55:00,16.61,16.64,16.61,16.62,60758.0,16.508,16.5378,16.508,16.5179,60758.0
2024-01-25 12:00:00,16.62,16.62,16.58,16.59,36843.0,16.5179,16.5179,16.4782,16.4881,36843.0
2024-01-25 12:05:00,16.59,16.6,16.57,16.58,46320.0,16.4881,16.4981,16.4683,16.4782,46320.0
2024-01-25 12:10:00,16.59,16.6,16.57,16.58,66018.0,16.4881,16.4981,16.4683,16.4782,66018.0
2024-01-25 12:15:00,16.59,16.61,16.59,16.61,63518.0,16.4881,16.508,16.4881,16.508,63518.0
2024-01-25 12:20:00,16.6,16.64,16.6,16.64,97716.0,16.4981,16.5378,16.4981,16.5378,97716.0
2024-01-25 12:25:00,16.64,16.66,16.63,16.66,122034.0,16.5378,16.5577,16.5279,16.5577,122034.0
2024-01-25 12:30:00,16.66,16.66,16.63,16.64,119855.0,16.5577,16.5577,16.5279,16.5378,119855.0
2024-01-25 12:35:00,16.65,16.66,16.62,16.63,58198.0,16.5478,16.5577,16.5179,16.5279,58198.0
2024-01-25 12:40:00,16.62,16.64,16.62,16.63,50233.0,16.5179,16.5378,16.5179,16.5279,50233.0
2024-01-25 12:45:00,16.62,16.63,16.62,16.63,14028.0,16.5179,16.5279,16.5179,16.5279,14028.0
2024-01-25 12:50:00,16.63,16.63,16.6,16.62,64071.0,16.5279,16.5279,16.4981,16.5179,64071.0
2024-01-25 12:55:00,16.62,16.63,16.61,16.62,19162.0,16.5179,16.5279,16.508,16.5179,19162.0
2024-01-25 13:00:00,16.63,16.67,16.62,16.66,58541.0,16.5279,16.5676,16.5179,16.5577,58541.0
2024-01-25 13:05:00,16.67,16.7,16.67,16.69,35090.0,16.5676,16.5975,16.5676,16.5875,35090.0
2024-01-25 13:10:00,16.69,16.69,16.66,16.66,54315.0,16.5875,16.5875,16.5577,16.5577,54315.0
2024-01-25 13:15:00,16.67,16.68,16.64,16.68,143683.0,16.5676,16.5776,16.5378,16.5776,143683.0
2024-01-25 13:20:00,16.68,16.71,16.67,16.7,111404.0,16.5776,16.6074,16.5676,16.5975,111404.0
2024-01-25 13:25:00,16.7,16.7,16.64,16.66,150585.0,16.5975,16.5975,16.5378,16.5577,150585.0
2024-01-25 13:30:00,16.65,16.67,16.65,16.66,87537.0,16.5478,16.5676,16.5478,16.5577,87537.0
2024-01-25 13:35:00,16.66,16.67,16.63,16.64,43007.0,16.5577,16.5676,16.5279,16.5378,43007.0
2024-01-25 13:40:00,16.64,16.66,16.64,16.64,38665.0,16.5378,16.5577,16.5378,16.5378,38665.0
2024-01-25 13:45:00,16.64,16.65,16.63,16.63,39450.0,16.5378,16.5478,16.5279,16.5279,39450.0
2024-01-25 13:50:00,16.64,16.65,16.63,16.65,55552.0,16.5378,16.5478,16.5279,16.5478,55552.0
2024-01-25 13:55:00,16.65,16.68,16.64,16.68,44367.0,16.5478,16.5776,16.5378,16.5776,44367.0
2024-01-25 14:00:00,16.68,16.68,16.65,16.67,54085.0,16.5776,16.5776,16.5478,16.5676,54085.0
2024-01-25 14:05:00,16.67,16.68,16.66,16.68,69706.0,16.5676,16.5776,16.5577,16.5776,69706.0
2024-01-25 14:10:00,16.67,16.7,16.67,16.68,53885.0,16.5676,16.5975,16.5676,16.5776,53885.0
2024-01-25 14:15:00,16.69,16.71,16.68,16.71,45007.0,16.5875,16.6074,16.5776,16.6074,45007.0
2024-01-25 14:20:00,16.71,16.72,16.66,16.67,149894.0,16.6074,16.6173,16.5577,16.5676,149894.0
2024-01-25 14:25:00,16.67,16.68,16.66,16.68,27339.0,16.5676,16.5776,16.5577,16.5776,27339.0
2024-01-25 14:30:00,16.68,16.68,16.65,16.66,46003.0,16.5776,16.5776,16.5478,16.5577,46003.0
2024-01-25 14:35:00,16.66,16.67,16.63,16.64,31161.0,16.5577,16.5676,16.5279,16.5378,31161.0
2024-01-25 14:40:00,16.64,16.64,16.61,16.62,20346.0,16.5378,16.5378,16.508,16.5179,20346.0
2024-01-25 14:45:00,16.61,16.64,16.61,16.64,29207.0,16.508,16.5378,16.508,16.5378,29207.0
2024-01-25 14:50:00,16.64,16.65,16.62,16.63,63549.0,16.5378,16.5478,16.5179,16.5279,63549.0
2024-01-25 14:55:00,16.64,16.64,16.61,16.63,589236.0,16.5378,16.5378,16.508,16.5279,589236.0
2024-01-25 15:00:00,16.64,16.67,16.63,16.66,73792.0,16.5378,16.5676,16.5279,16.5577,73792.0
2024-01-25 15:05:00,16.66,16.66,16.64,16.64,59127.0,16.5577,16.5577,16.5378,16.5378,59127.0
2024-01-25 15:10:00,16.65,16.69,16.64,16.69,52375.0,16.5478,16.5875,16.5378,16.5875,52375.0
2024-01-25 15:15:00,16.69,16.7,16.68,16.69,134268.0,16.5875,16.5975,16.5776,16.5875,134268.0
2024-01-25 15:20:00,16.69,16.71,16.68,16.71,136526.0,16.5875,16.6074,16.5776,16.6074,136526.0
2024-01-25 15:25:00,16.71,16.73,16.7,16.7,288804.0,16.6074,16.6273,16.5975,16.5975,288804.0
2024-01-25 15:30:00,16.71,16.72,16.7,16.71,90392.0,16.6074,16.6173,16.5975,16.6074,90392.0
2024-01-25 15:35:00,16.71,16.73,16.71,16.73,94432.0,16.6074,16.6273,16.6074,16.6273,94432.0
2024-01-25 15:40:00,16.73,16.73,16.72,16.73,121567.0,16.6273,16.6273,16.6173,16.6273,121567.0
2024-01-25 15:45:00,16.73,16.75,16.72,16.73,387584.0,16.6273,16.6471,16.6173,16.6273,387584.0
2024-01-25 15:50:00,16.74,16.75,16.73,16.74,201820.0,16.6372,16.6471,16.6273,16.6372,201820.0
2024-01-25 15:55:00,16.74,16.77,16.73,16.77,545691.0,16.6372,16.667,16.6273,16.667,545691.0
2024-01-26 09:30:00,16.72,16.85,16.72,16.83,146818.0,16.6173,16.7465,16.6173,16.7267,146818.0
2024-01-26 09:35:00,16.83,16.89,16.82,16.88,255497.0,16.7267,16.7863,16.7167,16.7763,255497.0
2024-01-26 09:40:00,16.88,16.9,16.84,16.88,57131.0,16.7763,16.7962,16.7366,16.7763,57131.0
2024-01-26 09:45:00,16.88,16.91,16.85,16.87,87389.0,16.7763,16.8062,16.7465,16.7664,87389.0
2024-01-26 09:50:00,16.85,16.9,16.84,16.89,635942.0,16.7465,16.7962,16.7366,16.7863,635942.0
2024-01-26 09:55:00,16.88,16.94,16.88,16.92,241070.0,16.7763,16.836,16.7763,16.8161,241070.0
2024-01-26 10:00:00,16.92,16.98,16.9,16.94,411664.0,16.8161,16.8757,16.7962,16.836,411664.0
2024-01-26 10:05:00,16.95,17.0,16.94,16.99,520521.0,16.8459,16.8956,16.836,16.8857,520521.0
2024-01-26 10:10:00,16.99,17.0,16.95,16.96,356234.0,16.8857,16.8956,16.8459,16.8559,356234.0
2024-01-26 10:15:00,16.96,17.01,16.96,17.0,168565.0,16.8559,16.9055,16.8559,16.8956,168565.0
2024-01-26 10:20:00,17.0,17.03,16.99,17.03,206241.0,16.8956,16.9254,16.8857,16.9254,206241.0
2024-01-26 10:25:00,17.03,17.05,16.98,16.98,283518.0,16.9254,16.9453,16.8757,16.8757,283518.0
2024-01-26 10:30:00,16.98,17.01,16.96,16.98,351375.0,16.8757,16.9055,16.8559,16.8757,351375.0
2024-01-26 10:35:00,16.98,17.02,16.98,17.01,67945.0,16.8757,16.9155,16.8757,16.9055,67945.0
2024-01-26 10:40:00,17.01,17.03,16.99,17.0,127738.0,16.9055,16.9254,16.8857,16.8956,127738.0
2024-01-26 10:45:00,17.0,17.01,16.95,16.96,110135.0,16.8956,16.9055,16.8459,16.8559,110135.0
2024-01-26 10:50:00,16.95,16.97,16.94,16.95,64930.0,16.8459,16.8658,16.836,16.8459,64930.0
2024-01-26 10:55:00,16.94,16.96,16.92,16.96,88244.0,16.836,16.8559,16.8161,16.8559,88244.0
2024-01-26 11:00:00,16.96,16.98,16.94,16.98,101021.0,16.8559,16.8757,16.836,16.8757,101021.0
2024-01-26 11:05:00,16.98,17.0,16.96,16.98,179809.0,16.8757,16.8956,16.8559,16.8757,179809.0
2024-01-26 11:10:00,16.98,16.99,16.96,16.97,90235.0,16.8757,16.8857,16.8559,16.8658,90235.0
2024-01-26 11:15:00,16.98,16.98,16.96,16.98,52192.0,16.8757,16.8757,16.8559,16.8757,52192.0
2024-01-26 11:20:00,16.98,17.05,16.97,17.05,442199.0,16.8757,16.9453,16.8658,16.9453,442199.0
2024-01-26 11:25:00,17.04,17.05,17.02,17.03,63466.0,16.9354,16.9453,16.9155,16.9254,63466.0
2024-01-26 11:30:00,17.02,17.03,17.0,17.0,55098.0,16.9155,16.9254,16.8956,16.8956,55098.0
2024-01-26 11:35:00,17.01,17.01,16.99,17.01,52916.0,16.9055,16.9055,16.8857,16.9055,52916.0
2024-01-26 11:40:00,17.01,17.01,16.99,17.0,117429.0,16.9055,16.9055,16.8857,16.8956,117429.0
2024-01-26 11:45:00,17.0,17.01,16.99,17.0,37726.0,16.8956,16.9055,16.8857,16.8956,37726.0
2024-01-26 11:50:00,17.0,17.0,16.97,17.0,89855.0,16.8956,16.8956,16.8658,16.8956,89855.0
2024-01-26 11:55:00,17.0,17.0,16.97,16.98,70071.0,16.8956,16.8956,16.8658,16.8757,70071.0
2024-01-26 12:00:00,16.98,16.98,16.94,16.94,26655.0,16.8757,16.8757,16.836,16.836,26655.0
2024-01-26 12:05:00,16.95,16.96,16.93,16.95,305779.0,16.8459,16.8559,16.826,16.8459,305779.0
2024-01-26 12:10:00,16.95,16.95,16.92,16.95,80143.0,16.8459,16.8459,16.8161,16.8459,80143.0
2024-01-26 12:15:00,16.95,16.97,16.94,16.97,177465.0,16.8459,16.8658,16.836,16.8658,177465.0
2024-01-26 12:20:00,16.97,16.98,16.96,16.96,142996.0,16.8658,16.8757,16.8559,16.8559,142996.0
2024-01-26 12:25:00,16.96,16.97,16.95,16.97,90006.0,16.8559,16.8658,16.8459,16.8658,90006.0
2024-01-26 12:30:00,16.97,16.97,16.96,16.96,43011.0,16.8658,16.8658,16.8559,16.8559,43011.0
2024-01-26 12:35:00,16.96,16.97,16.91,16.91,119659.0,16.8559,16.8658,16.8062,16.8062,119659.0
2024-01-26 12:40:00,16.91,16.92,16.9,16.91,41213.0,16.8062,16.8161,16.7962,16.8062,41213.0
2024-01-26 12:45:00,16.9,16.93,16.9,16.91,61576.0,16.7962,16.826,16.7962,16.8062,61576.0
2024-01-26 12:50:00,16.91,16.91,16.89,16.89,99266.0,16.8062,16.8062,16.7863,16.7863,99266.0
2024-01-26 12:55:00,16.89,16.91,16.88,16.89,104588.0,16.7863,16.8062,16.7763,16.7863,104588.0
2024-01-26 13:00:00,16.89,16.9,16.86,16.86,277240.0,16.7863,16.7962,16.7565,16.7565,277240.0
2024-01-26 13:05:00,16.87,16.9,16.86,16.89,172722.0,16.7664,16.7962,16.7565,16.7863,172722.0
2024-01-26 13:10:00,16.89,16.91,16.88,16.89,64199.0,16.7863,16.8062,16.7763,16.7863,64199.0
2024-01-26 13:15:00,16.89,16.9,16.86,16.87,106345.0,16.7863,16.7962,16.7565,16.7664,106345.0
2024-01-26 13:20:00,16.87,16.9,16.86,16.9,326263.0,16.7664,16.7962,16.7565,16.7962,326263.0
2024-01-26 13:25:00,16.89,16.93,16.88,16.92,296882.0,16.7863,16.826,16.7763,16.8161,296882.0
2024-01-26 13:30:00,16.93,16.94,16.91,16.93,202364.0,16.826,16.836,16.8062,16.826,202364.0
2024-01-26 13:35:00,16.93,16.93,16.91,16.93,65476.0,16.826,16.826,16.8062,16.826,65476.0
2024-01-26 13:40:00,16.94,16.97,16.92,16.96,131747.0,16.836,16.8658,16.8161,16.8559,131747.0
2024-01-26 13:45:00,16.97,16.99,16.96,16.98,133321.0,16.8658,16.8857,16.8559,16.8757,133321.0
2024-01-26 13:50:00,16.98,17.0,16.95,16.96,88865.0,16.8757,16.8956,16.8459,16.8559,88865.0
2024-01-26 13:55:00,16.96,16.97,16.95,16.97,233118.0,16.8559,16.8658,16.8459,16.8658,233118.0
2024-01-26 14:00:00,16.97,16.97,16.93,16.93,199667.0,16.8658,16.8658,16.826,16.826,199667.0
2024-01-26 14:05:00,16.94,16.94,16.92,16.92,35500.0,16.836,16.836,16.8161,16.8161,35500.0
2024-01-26 14:10:00,16.93,16.93,16.92,16.93,27052.0,16.826,16.826,16.8161,16.826,27052.0
2024-01-26 14:15:00,16.93,16.95,16.92,16.94,65865.0,16.826,16.8459,16.8161,16.836,65865.0
2024-01-26 14:20:00,16.94,16.94,16.91,16.91,147418.0,16.836,16.836,16.8062,16.8062,147418.0
2024-01-26 14:25:00,16.91,16.95,16.91,16.95,196868.0,16.8062,16.8459,16.8062,16.8459,196868.0
2024-01-26 14:30:00,16.95,16.96,16.94,16.95,132418.0,16.8459,16.8559,16.836,16.8459,132418.0
2024-01-26 14:35:00,16.95,16.98,16.94,16.98,132853.0,16.8459,16.8757,16.836,16.8757,132853.0
2024-01-26 14:40:00,16.98,16.99,16.97,16.98,45996.0,16.8757,16.8857,16.8658,16.8757,45996.0
2024-01-26 14:45:00,16.97,17.0,16.96,16.98,222943.0,16.8658,16.8956,16.8559,16.8757,222943.0
2024-01-26 14:50:00,16.98,16.99,16.96,16.96,85454.0,16.8757,16.8857,16.8559,16.8559,85454.0
2024-01-26 14:55:00,16.97,16.99,16.96,16.99,36594.0,16.8658,16.8857,16.8559,16.8857,36594.0
2024-01-26 15:00:00,16.99,16.99,16.97,16.98,93277.0,16.8857,16.8857,16.8658,16.8757,93277.0
2024-01-26 15:05:00,16.98,16.99,16.97,16.99,38337.0,16.8757,16.8857,16.8658,16.8857,38337.0
2024-01-26 15:10:00,16.99,17.0,16.98,17.0,42252.0,16.8857,16.8956,16.8757,16.8956,42252.0
2024-01-26 15:15:00,17.0,17.01,16.98,16.99,98635.0,16.8956,16.9055,16.8757,16.8857,98635.0
2024-01-26 15:20:00,16.98,16.99,16.97,16.98,285436.0,16.8757,16.8857,16.8658,16.8757,285436.0
2024-01-26 15:25:00,16.98,16.99,16.97,16.98,118505.0,16.8757,16.8857,16.8658,16.8757,118505.0
2024-01-26 15:30:00,16.98,17.01,16.97,17.0,537723.0,16.8757,16.9055,16.8658,16.8956,537723.0
2024-01-26 15:35:00,17.0,17.01,16.99,17.0,132347.0,16.8956,16.9055,16.8857,16.8956,132347.0
2024-01-26 15:40:00,17.0,17.01,16.98,17.01,170107.0,16.8956,16.9055,16.8757,16.9055,170107.0
2024-01-26 15:45:00,17.0,17.01,16.99,17.01,310769.0,16.8956,16.9055,16.8857,16.9055,310769.0
2024-01-26 15:50:00,17.0,17.01,16.99,17.0,177831.0,16.8956,16.9055,16.8857,16.8956,177831.0
2024-01-26 15:55:00,17.0,17.01,16.99,16.99,777724.0,16.8956,16.9055,16.8857,16.8857,777724.0
2024-01-29 09:30:00,16.96,16.98,16.86,16.96,210943.0,16.8559,16.8757,16.7565,16.8559,210943.0
2024-01-29 09:35:00,16.95,16.99,16.94,16.97,155850.0,16.8459,16.8857,16.836,16.8658,155850.0
2024-01-29 09:40:00,16.96,16.97,16.89,16.92,131181.0,16.8559,16.8658,16.7863,16.8161,131181.0
2024-01-29 09:45:00,16.92,16.95,16.9,16.91,75664.0,16.8161,16.8459,16.7962,16.8062,75664.0
2024-01-29 09:50:00,16.9,16.91,16.87,16.89,85094.0,16.7962,16.8062,16.7664,16.7863,85094.0
2024-01-29 09:55:00,16.89,16.91,16.86,16.87,96227.0,16.7863,16.8062,16.7565,16.7664,96227.0
2024-01-29 10:00:00,16.87,16.9,16.85,16.89,155065.0,16.7664,16.7962,16.7465,16.7863,155065.0
2024-01-29 10:05:00,16.88,16.92,16.88,16.91,83623.0,16.7763,16.8161,16.7763,16.8062,83623.0
2024-01-29 10:10:00,16.91,16.93,16.9,16.93,57112.0,16.8062,16.826,16.7962,16.826,57112.0
2024-01-29 10:15:00,16.93,16.94,16.9,16.91,60319.0,16.826,16.836,16.7962,16.8062,60319.0
2024-01-29 10:20:00,16.91,16.93,16.89,16.89,86550.0,16.8062,16.826,16.7863,16.7863,86550.0
2024-01-29 10:25:00,16.89,16.9,16.85,16.86,109860.0,16.7863,16.7962,16.7465,16.7565,109860.0
2024-01-29 10:30:00,16.86,16.86,16.83,16.83,60690.0,16.7565,16.7565,16.7267,16.7267,60690.0
2024-01-29 10:35:00,16.84,16.91,16.83,16.9,158382.0,16.7366,16.8062,16.7267,16.7962,158382.0
2024-01-29 10:40:00,16.91,16.93,16.9,16.93,49824.0,16.8062,16.826,16.7962,16.826,49824.0
2024-01-29 10:45:00,16.93,16.94,16.92,16.92,42992.0,16.826,16.836,16.8161,16.8161,42992.0
2024-01-29 10:50:00,16.93,16.95,16.92,16.94,57864.0,16.826,16.8459,16.8161,16.836,57864.0
2024-01-29 10:55:00,16.94,16.94,16.91,16.93,36922.0,16.836,16.836,16.8062,16.826,36922.0
2024-01-29 11:00:00,16.93,16.98,16.92,16.98,52106.0,16.826,16.8757,16.8161,16.8757,52106.0
2024-01-29 11:05:00,16.97,16.98,16.96,16.96,18406.0,16.8658,16.8757,16.8559,16.8559,18406.0
2024-01-29 11:10:00,16.96,16.98,16.96,16.98,17524.0,16.8559,16.8757,16.8559,16.8757,17524.0
2024-01-29 11:15:00,16.98,16.98,16.96,16.97,33290.0,16.8757,16.8757,16.8559,16.8658,33290.0
2024-01-29 11:20:00,16.96,16.97,16.96,16.96,90792.0,16.8559,16.8658,16.8559,16.8559,90792.0
2024-01-29 11:25:00,16.96,16.97,16.95,16.96,40367.0,16.8559,16.8658,16.8459,16.8559,40367.0
2024-01-29 11:30:00,16.96,16.99,16.94,16.98,208474.0,16.8559,16.8857,16.836,16.8757,208474.0
2024-01-29 11:35:00,16.98,16.99,16.98,16.98,23360.0,16.8757,16.8857,16.8757,16.8757,23360.0
2024-01-29 11:40:00,16.98,16.99,16.97,16.98,49928.0,16.8757,16.8857,16.8658,16.8757,49928.0
2024-01-29 11:45:00,16.98,16.98,16.96,16.97,44442.0,16.8757,16.8757,16.8559,16.8658,44442.0
2024-01-29 11:50:00,16.96,16.97,16.95,16.96,14351.0,16.8559,16.8658,16.8459,16.8559,14351.0
2024-01-29 11:55:00,16.96,16.97,16.95,16.96,55048.0,16.8559,16.8658,16.8459,16.8559,55048.0
2024-01-29 12:00:00,16.96,16.98,16.95,16.97,104010.0,16.8559,16.8757,16.8459,16.8658,104010.0
2024-01-29 12:05:00,16.97,16.98,16.96,16.98,26119.0,16.8658,16.8757,16.8559,16.8757,26119.0
2024-01-29 12:10:00,16.98,16.99,16.97,16.99,32474.0,16.8757,16.8857,16.8658,16.8857,32474.0
2024-01-29 12:15:00,16.98,17.01,16.98,17.01,68580.0,16.8757,16.9055,16.8757,16.9055,68580.0
2024-01-29 12:20:00,17.0,17.01,16.97,16.98,142508.0,16.8956,16.9055,16.8658,16.8757,142508.0
2024-01-29 12:25:00,16.97,17.0,16.97,16.99,54505.0,16.8658,16.8956,16.8658,16.8857,54505.0
2024-01-29 12:30:00,16.99,17.01,16.98,16.99,64654.0,16.8857,16.9055,16.8757,16.8857,64654.0
2024-01-29 12:35:00,16.98,17.01,16.98,17.01,43796.0,16.8757,16.9055,16.8757,16.9055,43796.0
2024-01-29 12:40:00,17.01,17.02,17.0,17.02,82291.0,16.9055,16.9155,16.8956,16.9155,82291.0
2024-01-29 12:45:00,17.02,17.02,16.97,16.99,118962.0,16.9155,16.9155,16.8658,16.8857,118962.0
2024-01-29 12:50:00,16.98,17.01,16.98,17.01,26525.0,16.8757,16.9055,16.8757,16.9055,26525.0
2024-01-29 12:55:00,17.01,17.02,17.0,17.02,52041.0,16.9055,16.9155,16.8956,16.9155,52041.0
2024-01-29 13:00:00,17.02,17.03,17.0,17.02,511629.0,16.9155,16.9254,16.8956,16.9155,511629.0
2024-01-29 13:05:00,17.02,17.03,17.01,17.03,22012.0,16.9155,16.9254,16.9055,16.9254,22012.0
2024-01-29 13:10:00,17.03,17.03,17.0,17.01,40043.0,16.9254,16.9254,16.8956,16.9055,40043.0
2024-01-29 13:15:00,17.01,17.02,17.0,17.01,53460.0,16.9055,16.9155,16.8956,16.9055,53460.0
2024-01-29 13:20:00,17.01,17.03,17.0,17.03,29661.0,16.9055,16.9254,16.8956,16.9254,29661.0
2024-01-29 13:25:00,17.03,17.03,17.02,17.03,18921.0,16.9254,16.9254,16.9155,16.9254,18921.0
2024-01-29 13:30:00,17.03,17.04,17.02,17.03,200378.0,16.9254,16.9354,16.9155,16.9254,200378.0
2024-01-29 13:35:00,17.03,17.03,17.02,17.03,11610.0,16.9254,16.9254,16.9155,16.9254,11610.0
2024-01-29 13:40:00,17.03,17.04,17.02,17.03,22545.0,16.9254,16.9354,16.9155,16.9254,22545.0
2024-01-29 13:45:00,17.04,17.05,17.03,17.05,46808.0,16.9354,16.9453,16.9254,16.9453,46808.0
2024-01-29 13:50:00,17.05,17.05,17.02,17.02,70676.0,16.9453,16.9453,16.9155,16.9155,70676.0
2024-01-29 13:55:00,17.03,17.03,17.0,17.01,109540.0,16.9254,16.9254,16.8956,16.9055,109540.0
2024-01-29 14:00:00,17.01,17.01,17.0,17.01,21817.0,16.9055,16.9055,16.8956,16.9055,21817.0
2024-01-29 14:05:00,17.01,17.01,17.0,17.01,22983.0,16.9055,16.9055,16.8956,16.9055,22983.0
2024-01-29 14:10:00,17.01,17.02,17.0,17.02,135893.0,16.9055,16.9155,16.8956,16.9155,135893.0
2024-01-29 14:15:00,17.02,17.02,17.0,17.01,76108.0,16.9155,16.9155,16.8956,16.9055,76108.0
2024-01-29 14:20:00,17.01,17.01,17.0,17.01,26512.0,16.9055,16.9055,16.8956,16.9055,26512.0
2024-01-29 14:25:00,17.0,17.01,16.98,17.0,85640.0,16.8956,16.9055,16.8757,16.8956,85640.0
2024-01-29 14:30:00,17.0,17.0,16.99,17.0,31188.0,16.8956,16.8956,16.8857,16.8956,31188.0
2024-01-29 14:35:00,17.0,17.0,16.98,16.98,31379.0,16.8956,16.8956,16.8757,16.8757,31379.0
2024-01-29 14:40:00,16.98,17.02,16.98,17.02,123405.0,16.8757,16.9155,16.8757,16.9155,123405.0
2024-01-29 14:45:00,17.02,17.02,17.0,17.01,39081.0,16.9155,16.9155,16.8956,16.9055,39081.0
2024-01-29 14:50:00,17.01,17.01,17.0,17.01,26911.0,16.9055,16.9055,16.8956,16.9055,26911.0
2024-01-29 14:55:00,17.01,17.01,17.0,17.01,14358.0,16.9055,16.9055,16.8956,16.9055,14358.0
2024-01-29 15:00:00,17.01,17.04,17.0,17.04,211147.0,16.9055,16.9354,16.8956,16.9354,211147.0
2024-01-29 15:05:00,17.04,17.06,17.03,17.05,133292.0,16.9354,16.9552,16.9254,16.9453,133292.0
2024-01-29 15:10:00,17.05,17.05,17.04,17.05,54656.0,16.9453,16.9453,16.9354,16.9453,54656.0
2024-01-29 15:15:00,17.05,17.08,17.04,17.08,36919.0,16.9453,16.9751,16.9354,16.9751,36919.0
2024-01-29 15:20:00,17.07,17.11,17.07,17.11,220941.0,16.9652,17.0049,16.9652,17.0049,220941.0
2024-01-29 15:25:00,17.11,17.11,17.09,17.1,179602.0,17.0049,17.0049,16.9851,16.995,179602.0
2024-01-29 15:30:00,17.09,17.11,17.08,17.09,160812.0,16.9851,17.0049,16.9751,16.9851,160812.0
2024-01-29 15:35:00,17.09,17.09,17.07,17.07,91377.0,16.9851,16.9851,16.9652,16.9652,91377.0
2024-01-29 15:40:00,17.07,17.08,17.05,17.05,183860.0,16.9652,16.9751,16.9453,16.9453,183860.0
2024-01-29 15:45:00,17.05,17.06,17.03,17.04,262817.0,16.9453,16.9552,16.9254,16.9354,262817.0
2024-01-29 15:50:00,17.04,17.04,17.02,17.03,329004.0,16.9354,16.9354,16.9155,16.9254,329004.0
2024-01-29 15:55:00,17.03,17.06,17.02,17.03,1289833.0,16.9254,16.9552,16.9155,16.9254,1289833.0
2024-01-30 09:30:00,16.97,17.01,16.92,16.96,153075.0,16.8658,16.9055,16.8161,16.8559,153075.0
2024-01-30 09:35:00,16.96,17.02,16.92,16.93,678422.0,16.8559,16.9155,16.8161,16.826,678422.0
2024-01-30 09:40:00,16.93,16.95,16.91,16.95,156660.0,16.826,16.8459,16.8062,16.8459,156660.0
2024-01-30 09:45:00,16.94,17.01,16.94,17.01,60424.0,16.836,16.9055,16.836,16.9055,60424.0
2024-01-30 09:50:00,17.01,17.02,16.99,17.02,93622.0,16.9055,16.9155,16.8857,16.9155,93622.0
2024-01-30 09:55:00,17.02,17.02,16.97,16.98,74078.0,16.9155,16.9155,16.8658,16.8757,74078.0
2024-01-30 10:00:00,16.98,17.01,16.97,16.98,274147.0,16.8757,16.9055,16.8658,16.8757,274147.0
2024-01-30 10:05:00,16.98,16.99,16.92,16.94,263353.0,16.8757,16.8857,16.8161,16.836,263353.0
2024-01-30 10:10:00,16.94,16.97,16.93,16.96,422784.0,16.836,16.8658,16.826,16.8559,422784.0
2024-01-30 10:15:00,16.95,16.99,16.93,16.95,204242.0,16.8459,16.8857,16.826,16.8459,204242.0
2024-01-30 10:20:00,16.95,16.95,16.91,16.93,360787.0,16.8459,16.8459,16.8062,16.826,360787.0
2024-01-30 10:25:00,16.92,16.95,16.92,16.95,218038.0,16.8161,16.8459,16.8161,16.8459,218038.0
2024-01-30 10:30:00,16.95,16.96,16.93,16.95,86829.0,16.8459,16.8559,16.826,16.8459,86829.0
2024-01-30 10:35:00,16.95,16.96,16.93,16.94,53025.0,16.8459,16.8559,16.826,16.836,53025.0
2024-01-30 10:40:00,16.94,16.97,16.93,16.97,55970.0,16.836,16.8658,16.826,16.8658,55970.0
2024-01-30 10:45:00,16.96,16.97,16.94,16.96,42256.0,16.8559,16.8658,16.836,16.8559,42256.0
2024-01-30 10:50:00,16.96,16.96,16.94,16.96,31580.0,16.8559,16.8559,16.836,16.8559,31580.0
2024-01-30 10:55:00,16.95,16.96,16.92,16.94,46321.0,16.8459,16.8559,16.8161,16.836,46321.0
2024-01-30 11:00:00,16.94,16.95,16.93,16.93,48353.0,16.836,16.8459,16.826,16.826,48353.0
2024-01-30 11:05:00,16.94,16.96,16.93,16.96,147876.0,16.836,16.8559,16.826,16.8559,147876.0
2024-01-30 11:10:00,16.96,16.98,16.94,16.98,53667.0,16.8559,16.8757,16.836,16.8757,53667.0
2024-01-30 11:15:00,16.98,16.98,16.95,16.96,62649.0,16.8757,16.8757,16.8459,16.8559,62649.0
2024-01-30 11:20:00,16.96,16.99,16.96,16.98,104575.0,16.8559,16.8857,16.8559,16.8757,104575.0
2024-01-30 11:25:00,16.98,16.98,16.96,16.98,29244.0,16.8757,16.8757,16.8559,16.8757,29244.0
2024-01-30 11:30:00,16.98,16.99,16.96,16.98,46778.0,16.8757,16.8857,16.8559,16.8757,46778.0
2024-01-30 11:35:00,16.98,16.99,16.97,16.98,29032.0,16.8757,16.8857,16.8658,16.8757,29032.0
2024-01-30 11:40:00,16.98,17.0,16.98,16.99,43652.0,16.8757,16.8956,16.8757,16.8857,43652.0
2024-01-30 11:45:00,17.0,17.0,16.98,16.98,28675.0,16.8956,16.8956,16.8757,16.8757,28675.0
2024-01-30 11:50:00,16.98,17.01,16.98,17.0,51664.0,16.8757,16.9055,16.8757,16.8956,51664.0
2024-01-30 11:55:00,17.0,17.02,16.99,17.01,97886.0,16.8956,16.9155,16.8857,16.9055,97886.0
2024-01-30 12:00:00,17.02,17.02,17.01,17.01,47366.0,16.9155,16.9155,16.9055,16.9055,47366.0
2024-01-30 12:05:00,17.01,17.03,17.0,17.02,86718.0,16.9055,16.9254,16.8956,16.9155,86718.0
2024-01-30 12:10:00,17.02,17.03,17.01,17.02,35338.0,16.9155,16.9254,16.9055,16.9155,35338.0
2024-01-30 12:15:00,17.02,17.02,17.0,17.02,73557.0,16.9155,16.9155,16.8956,16.9155,73557.0
2024-01-30 12:20:00,17.02,17.04,17.01,17.04,34730.0,16.9155,16.9354,16.9055,16.9354,34730.0
2024-01-30 12:25:00,17.03,17.04,17.01,17.03,60169.0,16.9254,16.9354,16.9055,16.9254,60169.0
2024-01-30 12:30:00,17.03,17.04,17.01,17.02,64274.0,16.9254,16.9354,16.9055,16.9155,64274.0
2024-01-30 12:35:00,17.01,17.02,16.99,17.0,85729.0,16.9055,16.9155,16.8857,16.8956,85729.0
2024-01-30 12:40:00,17.0,17.01,16.99,17.0,30563.0,16.8956,16.9055,16.8857,16.8956,30563.0
2024-01-30 12:45:00,17.0,17.01,17.0,17.01,11094.0,16.8956,16.9055,16.8956,16.9055,11094.0
2024-01-30 12:50:00,17.0,17.01,16.99,17.01,58802.0,16.8956,16.9055,16.8857,16.9055,58802.0
2024-01-30 12:55:00,17.01,17.01,16.98,16.98,44143.0,16.9055,16.9055,16.8757,16.8757,44143.0
2024-01-30 13:00:00,16.98,17.01,16.98,16.99,61007.0,16.8757,16.9055,16.8757,16.8857,61007.0
2024-01-30 13:05:00,17.0,17.0,16.99,17.0,12837.0,16.8956,16.8956,16.8857,16.8956,12837.0
2024-01-30 13:10:00,16.99,17.01,16.99,17.01,12003.0,16.8857,16.9055,16.8857,16.9055,12003.0
2024-01-30 13:15:00,17.01,17.03,17.01,17.01,36600.0,16.9055,16.9254,16.9055,16.9055,36600.0
2024-01-30 13:20:00,17.01,17.02,17.0,17.01,43742.0,16.9055,16.9155,16.8956,16.9055,43742.0
2024-01-30 13:25:00,17.01,17.01,16.99,17.01,31105.0,16.9055,16.9055,16.8857,16.9055,31105.0
2024-01-30 13:30:00,17.01,17.02,17.01,17.02,32563.0,16.9055,16.9155,16.9055,16.9155,32563.0
2024-01-30 13:35:00,17.02,17.02,17.0,17.01,31121.0,16.9155,16.9155,16.8956,16.9055,31121.0
2024-01-30 13:40:00,17.01,17.04,17.0,17.03,106377.0,16.9055,16.9354,16.8956,16.9254,106377.0
2024-01-30 13:45:00,17.03,17.05,17.02,17.04,163968.0,16.9254,16.9453,16.9155,16.9354,163968.0
2024-01-30 13:50:00,17.05,17.06,17.04,17.05,39101.0,16.9453,16.9552,16.9354,16.9453,39101.0
2024-01-30 13:55:00,17.05,17.06,17.04,17.04,285104.0,16.9453,16.9552,16.9354,16.9354,285104.0
2024-01-30 14:00:00,17.05,17.07,17.04,17.07,57568.0,16.9453,16.9652,16.9354,16.9652,57568.0
2024-01-30 14:05:00,17.07,17.07,17.05,17.05,78206.0,16.9652,16.9652,16.9453,16.9453,78206.0
2024-01-30 14:10:00,17.05,17.07,17.05,17.06,134658.0,16.9453,16.9652,16.9453,16.9552,134658.0
2024-01-30 14:15:00,17.06,17.07,17.05,17.05,198392.0,16.9552,16.9652,16.9453,16.9453,198392.0
2024-01-30 14:20:00,17.05,17.07,17.05,17.05,87364.0,16.9453,16.9652,16.9453,16.9453,87364.0
2024-01-30 14:25:00,17.05,17.06,17.04,17.05,68117.0,16.9453,16.9552,16.9354,16.9453,68117.0
2024-01-30 14:30:00,17.05,17.06,17.03,17.05,493420.0,16.9453,16.9552,16.9254,16.9453,493420.0
2024-01-30 14:35:00,17.05,17.08,17.04,17.07,155571.0,16.9453,16.9751,16.9354,16.9652,155571.0
2024-01-30 14:40:00,17.08,17.09,17.07,17.08,194490.0,16.9751,16.9851,16.9652,16.9751,194490.0
2024-01-30 14:45:00,17.09,17.09,17.07,17.09,135695.0,16.9851,16.9851,16.9652,16.9851,135695.0
2024-01-30 14:50:00,17.09,17.09,17.07,17.09,35348.0,16.9851,16.9851,16.9652,16.9851,35348.0
2024-01-30 14:55:00,17.09,17.09,17.07,17.09,122087.0,16.9851,16.9851,16.9652,16.9851,122087.0
2024-01-30 15:00:00,17.09,17.09,17.05,17.07,115484.0,16.9851,16.9851,16.9453,16.9652,115484.0
2024-01-30 15:05:00,17.07,17.07,17.04,17.04,53145.0,16.9652,16.9652,16.9354,16.9354,53145.0
2024-01-30 15:10:00,17.05,17.06,17.03,17.04,331938.0,16.9453,16.9552,16.9254,16.9354,331938.0
2024-01-30 15:15:00,17.04,17.05,17.02,17.04,200872.0,16.9354,16.9453,16.9155,16.9354,200872.0
2024-01-30 15:20:00,17.04,17.05,17.03,17.04,58621.0,16.9354,16.9453,16.9254,16.9354,58621.0
2024-01-30 15:25:00,17.03,17.05,17.02,17.03,276916.0,16.9254,16.9453,16.9155,16.9254,276916.0
2024-01-30 15:30:00,17.03,17.03,16.98,17.0,113238.0,16.9254,16.9254,16.8757,16.8956,113238.0
2024-01-30 15:35:00,17.0,17.01,16.99,17.0,82562.0,16.8956,16.9055,16.8857,16.8956,82562.0
2024-01-30 15:40:00,16.99,17.0,16.97,16.98,105831.0,16.8857,16.8956,16.8658,16.8757,105831.0
2024-01-30 15:45:00,16.98,16.99,16.97,16.98,96569.0,16.8757,16.8857,16.8658,16.8757,96569.0
2024-01-30 15:50:00,16.98,16.99,16.96,16.97,322941.0,16.8757,16.8857,16.8559,16.8658,322941.0
2024-01-30 15:55:00,16.97,16.99,16.96,16.96,624419.0,16.8658,16.8857,16.8559,16.8559,624419.0
2024-01-31 09:30:00,17.1,17.1,16.98,16.99,113968.0,16.995,16.995,16.8757,16.8857,113968.0
2024-01-31 09:35:00,16.99,17.07,16.97,17.04,95463.0,16.8857,16.9652,16.8658,16.9354,95463.0
2024-01-31 09:40:00,17.04,17.06,17.03,17.04,59505.0,16.9354,16.9552,16.9254,16.9354,59505.0
2024-01-31 09:45:00,17.05,17.05,16.98,16.99,154978.0,16.9453,16.9453,16.8757,16.8857,154978.0
2024-01-31 09:50:00,17.0,17.01,16.93,16.93,158993.0,16.8956,16.9055,16.826,16.826,158993.0
2024-01-31 09:55:00,16.93,16.95,16.91,16.93,85501.0,16.826,16.8459,16.8062,16.826,85501.0
2024-01-31 10:00:00,16.94,16.97,16.92,16.92,38223.0,16.836,16.8658,16.8161,16.8161,38223.0
2024-01-31 10:05:00,16.92,16.97,16.92,16.96,115873.0,16.8161,16.8658,16.8161,16.8559,115873.0
2024-01-31 10:10:00,16.96,16.97,16.94,16.95,162309.0,16.8559,16.8658,16.836,16.8459,162309.0
2024-01-31 10:15:00,16.94,17.0,16.93,16.98,328554.0,16.836,16.8956,16.826,16.8757,328554.0
2024-01-31 10:20:00,16.99,17.03,16.98,16.99,144899.0,16.8857,16.9254,16.8757,16.8857,144899.0
2024-01-31 10:25:00,16.99,17.07,16.99,17.05,347776.0,16.8857,16.9652,16.8857,16.9453,347776.0
2024-01-31 10:30:00,17.06,17.09,17.04,17.07,137892.0,16.9552,16.9851,16.9354,16.9652,137892.0
2024-01-31 10:35:00,17.07,17.11,17.05,17.11,585535.0,16.9652,17.0049,16.9453,17.0049,585535.0
2024-01-31 10:40:00,17.11,17.15,17.09,17.11,169674.0,17.0049,17.0447,16.9851,17.0049,169674.0
2024-01-31 10:45:00,17.11,17.13,17.1,17.12,75930.0,17.0049,17.0248,16.995,17.0149,75930.0
2024-01-31 10:50:00,17.13,17.14,17.1,17.11,113890.0,17.0248,17.0348,16.995,17.0049,113890.0
2024-01-31 10:55:00,17.11,17.13,17.09,17.12,94713.0,17.0049,17.0248,16.9851,17.0149,94713.0
2024-01-31 11:00:00,17.12,17.12,17.08,17.09,710419.0,17.0149,17.0149,16.9751,16.9851,710419.0
2024-01-31 11:05:00,17.09,17.1,17.06,17.07,572323.0,16.9851,16.995,16.9552,16.9652,572323.0
2024-01-31 11:10:00,17.07,17.1,17.06,17.09,169750.0,16.9652,16.995,16.9552,16.9851,169750.0
2024-01-31 11:15:00,17.09,17.14,17.08,17.13,151074.0,16.9851,17.0348,16.9751,17.0248,151074.0
2024-01-31 11:20:00,17.13,17.14,17.1,17.11,54343.0,17.0248,17.0348,16.995,17.0049,54343.0
2024-01-31 11:25:00,17.1,17.11,17.08,17.09,90115.0,16.995,17.0049,16.9751,16.9851,90115.0
2024-01-31 11:30:00,17.09,17.09,17.05,17.05,162697.0,16.9851,16.9851,16.9453,16.9453,162697.0
2024-01-31 11:35:00,17.05,17.06,17.02,17.04,55543.0,16.9453,16.9552,16.9155,16.9354,55543.0
2024-01-31 11:40:00,17.04,17.04,17.0,17.03,195928.0,16.9354,16.9354,16.8956,16.9254,195928.0
2024-01-31 11:45:00,17.02,17.05,17.01,17.04,125887.0,16.9155,16.9453,16.9055,16.9354,125887.0
2024-01-31 11:50:00,17.04,17.06,17.03,17.04,41691.0,16.9354,16.9552,16.9254,16.9354,41691.0
2024-01-31 11:55:00,17.04,17.07,17.04,17.05,45038.0,16.9354,16.9652,16.9354,16.9453,45038.0
2024-01-31 12:00:00,17.04,17.06,17.04,17.05,41494.0,16.9354,16.9552,16.9354,16.9453,41494.0
2024-01-31 12:05:00,17.04,17.06,17.03,17.05,96083.0,16.9354,16.9552,16.9254,16.9453,96083.0
2024-01-31 12:10:00,17.05,17.06,17.04,17.04,104461.0,16.9453,16.9552,16.9354,16.9354,104461.0
2024-01-31 12:15:00,17.04,17.07,17.03,17.07,122677.0,16.9354,16.9652,16.9254,16.9652,122677.0
2024-01-31 12:20:00,17.07,17.08,17.06,17.06,67448.0,16.9652,16.9751,16.9552,16.9552,67448.0
2024-01-31 12:25:00,17.07,17.08,17.06,17.07,96751.0,16.9652,16.9751,16.9552,16.9652,96751.0
2024-01-31 12:30:00,17.07,17.08,17.07,17.07,140939.0,16.9652,16.9751,16.9652,16.9652,140939.0
2024-01-31 12:35:00,17.07,17.08,17.04,17.05,80060.0,16.9652,16.9751,16.9354,16.9453,80060.0
2024-01-31 12:40:00,17.05,17.08,17.05,17.07,20310.0,16.9453,16.9751,16.9453,16.9652,20310.0
2024-01-31 12:45:00,17.08,17.08,17.06,17.07,54219.0,16.9751,16.9751,16.9552,16.9652,54219.0
2024-01-31 12:50:00,17.07,17.08,17.05,17.05,50892.0,16.9652,16.9751,16.9453,16.9453,50892.0
2024-01-31 12:55:00,17.05,17.06,17.05,17.05,17833.0,16.9453,16.9552,16.9453,16.9453,17833.0
2024-01-31 13:00:00,17.05,17.05,17.03,17.04,27396.0,16.9453,16.9453,16.9254,16.9354,27396.0
2024-01-31 13:05:00,17.04,17.05,17.02,17.03,46327.0,16.9354,16.9453,16.9155,16.9254,46327.0
2024-01-31 13:10:00,17.03,17.03,17.01,17.02,35620.0,16.9254,16.9254,16.9055,16.9155,35620.0
2024-01-31 13:15:00,17.02,17.03,17.01,17.03,72327.0,16.9155,16.9254,16.9055,16.9254,72327.0
2024-01-31 13:20:00,17.03,17.03,16.99,17.02,153822.0,16.9254,16.9254,16.8857,16.9155,153822.0
2024-01-31 13:25:00,17.02,17.03,17.01,17.03,23119.0,16.9155,16.9254,16.9055,16.9254,23119.0
2024-01-31 13:30:00,17.03,17.03,17.02,17.03,17054.0,16.9254,16.9254,16.9155,16.9254,17054.0
2024-01-31 13:35:00,17.03,17.04,17.01,17.03,58252.0,16.9254,16.9354,16.9055,16.9254,58252.0
2024-01-31 13:40:00,17.02,17.04,17.01,17.04,33933.0,16.9155,16.9354,16.9055,16.9354,33933.0
2024-01-31 13:45:00,17.04,17.05,17.02,17.05,95086.0,16.9354,16.9453,16.9155,16.9453,95086.0
2024-01-31 13:50:00,17.04,17.05,17.02,17.03,55473.0,16.9354,16.9453,16.9155,16.9254,55473.0
2024-01-31 13:55:00,17.03,17.03,16.97,16.98,113878.0,16.9254,16.9254,16.8658,16.8757,113878.0
2024-01-31 14:00:00,16.98,17.02,16.95,17.02,439700.0,16.8757,16.9155,16.8459,16.9155,439700.0
2024-01-31 14:05:00,17.02,17.03,16.99,17.0,245888.0,16.9155,16.9254,16.8857,16.8956,245888.0
2024-01-31 14:10:00,17.01,17.03,16.99,17.0,131473.0,16.9055,16.9254,16.8857,16.8956,131473.0
2024-01-31 14:15:00,17.0,17.01,16.98,16.98,65027.0,16.8956,16.9055,16.8757,16.8757,65027.0
2024-01-31 14:20:00,16.98,17.01,16.98,16.98,84824.0,16.8757,16.9055,16.8757,16.8757,84824.0
2024-01-31 14:25:00,16.98,17.01,16.98,17.0,43072.0,16.8757,16.9055,16.8757,16.8956,43072.0
2024-01-31 14:30:00,16.99,17.02,16.97,17.0,80090.0,16.8857,16.9155,16.8658,16.8956,80090.0
2024-01-31 14:35:00,17.0,17.05,16.98,17.05,73889.0,16.8956,16.9453,16.8757,16.9453,73889.0
2024-01-31 14:40:00,17.04,17.07,17.04,17.04,67665.0,16.9354,16.9652,16.9354,16.9354,67665.0
2024-01-31 14:45:00,17.04,17.06,17.0,17.02,89032.0,16.9354,16.9552,16.8956,16.9155,89032.0
2024-01-31 14:50:00,17.02,17.02,16.94,16.98,127968.0,16.9155,16.9155,16.836,16.8757,127968.0
2024-01-31 14:55:00,16.97,16.98,16.92,16.93,76001.0,16.8658,16.8757,16.8161,16.826,76001.0
2024-01-31 15:00:00,16.93,16.94,16.84,16.86,270736.0,16.826,16.836,16.7366,16.7565,270736.0
2024-01-31 15:05:00,16.87,16.87,16.82,16.87,129361.0,16.7664,16.7664,16.7167,16.7664,129361.0
2024-01-31 15:10:00,16.87,16.9,16.86,16.88,101293.0,16.7664,16.7962,16.7565,16.7763,101293.0
2024-01-31 15:15:00,16.88,16.89,16.85,16.87,489838.0,16.7763,16.7863,16.7465,16.7664,489838.0
2024-01-31 15:20:00,16.87,16.94,16.86,16.92,731898.0,16.7664,16.836,16.7565,16.8161,731898.0
2024-01-31 15:25:00,16.92,16.94,16.91,16.93,976171.0,16.8161,16.836,16.8062,16.826,976171.0
2024-01-31 15:30:00,16.92,16.93,16.9,16.91,199902.0,16.8161,16.826,16.7962,16.8062,199902.0
2024-01-31 15:35:00,16.92,16.93,16.9,16.91,128741.0,16.8161,16.826,16.7962,16.8062,128741.0
2024-01-31 15:40:00,16.91,16.92,16.87,16.88,224241.0,16.8062,16.8161,16.7664,16.7763,224241.0
2024-01-31 15:45:00,16.88,16.9,16.87,16.87,200525.0,16.7763,16.7962,16.7664,16.7664,200525.0
2024-01-31 15:50:00,16.87,16.89,16.85,16.87,526110.0,16.7664,16.7863,16.7465,16.7664,526110.0
2024-01-31 15:55:00,16.86,16.88,16.85,16.85,833471.0,16.7565,16.7763,16.7465,16.7465,833471.0
2024-02-01 09:30:00,16.81,16.87,16.76,16.77,160966.0,16.7068,16.7664,16.6571,16.667,160966.0
2024-02-01 09:35:00,16.78,16.81,16.76,16.8,116337.0,16.677,16.7068,16.6571,16.6968,116337.0
2024-02-01 09:40:00,16.8,16.82,16.76,16.8,117489.0,16.6968,16.7167,16.6571,16.6968,117489.0
2024-02-01 09:45:00,16.81,16.84,16.8,16.8,101902.0,16.7068,16.7366,16.6968,16.6968,101902.0
2024-02-01 09:50:00,16.8,16.84,16.79,16.83,59950.0,16.6968,16.7366,16.6869,16.7267,59950.0
2024-02-01 09:55:00,16.83,16.86,16.83,16.86,82555.0,16.7267,16.7565,16.7267,16.7565,82555.0
2024-02-01 10:00:00,16.85,16.86,16.79,16.82,128323.0,16.7465,16.7565,16.6869,16.7167,128323.0
2024-02-01 10:05:00,16.83,16.84,16.8,16.8,43711.0,16.7267,16.7366,16.6968,16.6968,43711.0
2024-02-01 10:10:00,16.8,16.82,16.79,16.82,68510.0,16.6968,16.7167,16.6869,16.7167,68510.0
2024-02-01 10:15:00,16.82,16.84,16.81,16.83,41230.0,16.7167,16.7366,16.7068,16.7267,41230.0
2024-02-01 10:20:00,16.82,16.83,16.79,16.8,138131.0,16.7167,16.7267,16.6869,16.6968,138131.0
2024-02-01 10:25:00,16.8,16.83,16.79,16.82,87819.0,16.6968,16.7267,16.6869,16.7167,87819.0
2024-02-01 10:30:00,16.82,16.88,16.81,16.88,85324.0,16.7167,16.7763,16.7068,16.7763,85324.0
2024-02-01 10:35:00,16.88,16.91,16.87,16.89,86535.0,16.7763,16.8062,16.7664,16.7863,86535.0
2024-02-01 10:40:00,16.9,16.93,16.88,16.93,240289.0,16.7962,16.826,16.7763,16.826,240289.0
2024-02-01 10:45:00,16.93,16.93,16.87,16.87,76827.0,16.826,16.826,16.7664,16.7664,76827.0
2024-02-01 10:50:00,16.87,16.88,16.85,16.87,218459.0,16.7664,16.7763,16.7465,16.7664,218459.0
2024-02-01 10:55:00,16.86,16.86,16.83,16.85,144551.0,16.7565,16.7565,16.7267,16.7465,144551.0
2024-02-01 11:00:00,16.85,16.87,16.83,16.87,61442.0,16.7465,16.7664,16.7267,16.7664,61442.0
2024-02-01 11:05:00,16.87,16.89,16.86,16.86,95543.0,16.7664,16.7863,16.7565,16.7565,95543.0
2024-02-01 11:10:00,16.87,16.87,16.84,16.87,39961.0,16.7664,16.7664,16.7366,16.7664,39961.0
2024-02-01 11:15:00,16.87,16.89,16.86,16.88,322043.0,16.7664,16.7863,16.7565,16.7763,322043.0
2024-02-01 11:20:00,16.88,16.88,16.86,16.87,44636.0,16.7763,16.7763,16.7565,16.7664,44636.0
2024-02-01 11:25:00,16.87,16.88,16.86,16.87,190088.0,16.7664,16.7763,16.7565,16.7664,190088.0
2024-02-01 11:30:00,16.87,16.92,16.86,16.91,48131.0,16.7664,16.8161,16.7565,16.8062,48131.0
2024-02-01 11:35:00,16.91,16.94,16.91,16.94,38567.0,16.8062,16.836,16.8062,16.836,38567.0
2024-02-01 11:40:00,16.94,16.94,16.93,16.93,14230.0,16.836,16.836,16.826,16.826,14230.0
2024-02-01 11:45:00,16.93,16.94,16.92,16.94,50537.0,16.826,16.836,16.8161,16.836,50537.0
2024-02-01 11:50:00,16.94,16.94,16.92,16.94,20500.0,16.836,16.836,16.8161,16.836,20500.0
2024-02-01 11:55:00,16.93,16.96,16.93,16.96,49172.0,16.826,16.8559,16.826,16.8559,49172.0
2024-02-01 12:00:00,16.96,17.0,16.95,17.0,125146.0,16.8559,16.8956,16.8459,16.8956,125146.0
2024-02-01 12:05:00,17.0,17.02,16.99,17.0,88162.0,16.8956,16.9155,16.8857,16.8956,88162.0
2024-02-01 12:10:00,16.99,17.0,16.97,16.98,45502.0,16.8857,16.8956,16.8658,16.8757,45502.0
2024-02-01 12:15:00,16.98,16.99,16.96,16.96,74985.0,16.8757,16.8857,16.8559,16.8559,74985.0
2024-02-01 12:20:00,16.96,16.96,16.94,16.96,30732.0,16.8559,16.8559,16.836,16.8559,30732.0
2024-02-01 12:25:00,16.96,16.96,16.94,16.96,41532.0,16.8559,16.8559,16.836,16.8559,41532.0
2024-02-01 12:30:00,16.95,16.96,16.93,16.94,35830.0,16.8459,16.8559,16.826,16.836,35830.0
2024-02-01 12:35:00,16.95,16.96,16.92,16.96,65492.0,16.8459,16.8559,16.8161,16.8559,65492.0
2024-02-01 12:40:00,16.96,16.99,16.95,16.98,44689.0,16.8559,16.8857,16.8459,16.8757,44689.0
2024-02-01 12:45:00,16.99,17.0,16.97,17.0,107631.0,16.8857,16.8956,16.8658,16.8956,107631.0
2024-02-01 12:50:00,17.0,17.04,16.99,17.04,84786.0,16.8956,16.9354,16.8857,16.9354,84786.0
2024-02-01 12:55:00,17.04,17.05,17.01,17.02,146591.0,16.9354,16.9453,16.9055,16.9155,146591.0
2024-02-01 13:00:00,17.02,17.03,16.98,17.0,206536.0,16.9155,16.9254,16.8757,16.8956,206536.0
2024-02-01 13:05:00,16.99,17.0,16.98,16.99,25848.0,16.8857,16.8956,16.8757,16.8857,25848.0
2024-02-01 13:10:00,17.0,17.02,16.98,17.02,36300.0,16.8956,16.9155,16.8757,16.9155,36300.0
2024-02-01 13:15:00,17.02,17.03,17.01,17.03,51084.0,16.9155,16.9254,16.9055,16.9254,51084.0
2024-02-01 13:20:00,17.02,17.03,16.99,17.0,87424.0,16.9155,16.9254,16.8857,16.8956,87424.0
2024-02-01 13:25:00,17.0,17.0,16.98,17.0,74983.0,16.8956,16.8956,16.8757,16.8956,74983.0
2024-02-01 13:30:00,17.0,17.01,16.99,17.0,21756.0,16.8956,16.9055,16.8857,16.8956,21756.0
2024-02-01 13:35:00,17.01,17.02,16.97,16.98,65877.0,16.9055,16.9155,16.8658,16.8757,65877.0
2024-02-01 13:40:00,16.98,17.0,16.98,17.0,56083.0,16.8757,16.8956,16.8757,16.8956,56083.0
2024-02-01 13:45:00,17.0,17.02,16.99,17.02,44214.0,16.8956,16.9155,16.8857,16.9155,44214.0
2024-02-01 13:50:00,17.01,17.03,17.0,17.01,114477.0,16.9055,16.9254,16.8956,16.9055,114477.0
2024-02-01 13:55:00,17.0,17.01,16.98,16.98,359455.0,16.8956,16.9055,16.8757,16.8757,359455.0
2024-02-01 14:00:00,16.99,17.01,16.98,17.01,226578.0,16.8857,16.9055,16.8757,16.9055,226578.0
2024-02-01 14:05:00,17.01,17.01,16.96,16.99,114683.0,16.9055,16.9055,16.8559,16.8857,114683.0
2024-02-01 14:10:00,16.99,17.0,16.97,16.98,84102.0,16.8857,16.8956,16.8658,16.8757,84102.0
2024-02-01 14:15:00,16.98,16.99,16.96,16.98,47947.0,16.8757,16.8857,16.8559,16.8757,47947.0
2024-02-01 14:20:00,16.98,16.99,16.96,16.96,27698.0,16.8757,16.8857,16.8559,16.8559,27698.0
2024-02-01 14:25:00,16.96,16.97,16.94,16.94,55271.0,16.8559,16.8658,16.836,16.836,55271.0
2024-02-01 14:30:00,16.95,16.95,16.93,16.94,58347.0,16.8459,16.8459,16.826,16.836,58347.0
2024-02-01 14:35:00,16.94,16.95,16.93,16.95,54346.0,16.836,16.8459,16.826,16.8459,54346.0
2024-02-01 14:40:00,16.95,16.97,16.94,16.96,53417.0,16.8459,16.8658,16.836,16.8559,53417.0
2024-02-01 14:45:00,16.96,16.97,16.95,16.96,41667.0,16.8559,16.8658,16.8459,16.8559,41667.0
2024-02-01 14:50:00,16.96,16.97,16.94,16.95,63285.0,16.8559,16.8658,16.836,16.8459,63285.0
2024-02-01 14:55:00,16.94,16.96,16.94,16.96,25048.0,16.836,16.8559,16.836,16.8559,25048.0
2024-02-01 15:00:00,16.96,16.96,16.94,16.95,62699.0,16.8559,16.8559,16.836,16.8459,62699.0
2024-02-01 15:05:00,16.95,16.96,16.93,16.95,66195.0,16.8459,16.8559,16.826,16.8459,66195.0
2024-02-01 15:10:00,16.95,16.97,16.94,16.96,78878.0,16.8459,16.8658,16.836,16.8559,78878.0
2024-02-01 15:15:00,16.96,16.98,16.96,16.97,117707.0,16.8559,16.8757,16.8559,16.8658,117707.0
2024-02-01 15:20:00,16.97,16.98,16.95,16.96,116336.0,16.8658,16.8757,16.8459,16.8559,116336.0
2024-02-01 15:25:00,16.96,16.98,16.96,16.98,89807.0,16.8559,16.8757,16.8559,16.8757,89807.0
2024-02-01 15:30:00,16.98,16.98,16.96,16.96,116846.0,16.8757,16.8757,16.8559,16.8559,116846.0
2024-02-01 15:35:00,16.96,17.0,16.96,16.99,603626.0,16.8559,16.8956,16.8559,16.8857,603626.0
2024-02-01 15:40:00,17.0,17.04,16.99,17.03,347348.0,16.8956,16.9354,16.8857,16.9254,347348.0
2024-02-01 15:45:00,17.03,17.04,17.02,17.04,262173.0,16.9254,16.9354,16.9155,16.9354,262173.0
2024-02-01 15:50:00,17.04,17.08,17.03,17.07,584417.0,16.9354,16.9751,16.9254,16.9652,584417.0
2024-02-01 15:55:00,17.07,17.12,17.07,17.12,1121996.0,16.9652,17.0149,16.9652,17.0149,1121996.0
2024-02-02 09:30:00,16.97,17.01,16.88,16.88,327119.0,16.8658,16.9055,16.7763,16.7763,327119.0
2024-02-02 09:35:00,16.89,16.91,16.79,16.79,229132.0,16.7863,16.8062,16.6869,16.6869,229132.0
2024-02-02 09:40:00,16.8,16.82,16.71,16.72,509305.0,16.6968,16.7167,16.6074,16.6173,509305.0
2024-02-02 09:45:00,16.73,16.75,16.7,16.73,259135.0,16.6273,16.6471,16.5975,16.6273,259135.0
2024-02-02 09:50:00,16.73,16.75,16.7,16.73,86924.0,16.6273,16.6471,16.5975,16.6273,86924.0
2024-02-02 09:55:00,16.73,16.78,16.72,16.77,179371.0,16.6273,16.677,16.6173,16.667,179371.0
2024-02-02 10:00:00,16.77,16.77,16.65,16.67,187377.0,16.667,16.667,16.5478,16.5676,187377.0
2024-02-02 10:05:00,16.66,16.68,16.57,16.57,308267.0,16.5577,16.5776,16.4683,16.4683,308267.0
2024-02-02 10:10:00,16.57,16.58,16.48,16.49,954211.0,16.4683,16.4782,16.3788,16.3887,954211.0
2024-02-02 10:15:00,16.49,16.57,16.48,16.55,494503.0,16.3887,16.4683,16.3788,16.4484,494503.0
2024-02-02 10:20:00,16.56,16.63,16.55,16.63,164465.0,16.4583,16.5279,16.4484,16.5279,164465.0
2024-02-02 10:25:00,16.63,16.63,16.59,16.6,106646.0,16.5279,16.5279,16.4881,16.4981,106646.0
2024-02-02 10:30:00,16.6,16.61,16.54,16.55,304611.0,16.4981,16.508,16.4384,16.4484,304611.0
2024-02-02 10:35:00,16.55,16.57,16.49,16.5,247362.0,16.4484,16.4683,16.3887,16.3987,247362.0
2024-02-02 10:40:00,16.5,16.57,16.48,16.56,715018.0,16.3987,16.4683,16.3788,16.4583,715018.0
2024-02-02 10:45:00,16.57,16.58,16.51,16.52,123792.0,16.4683,16.4782,16.4086,16.4186,123792.0
2024-02-02 10:50:00,16.52,16.56,16.51,16.55,94018.0,16.4186,16.4583,16.4086,16.4484,94018.0
2024-02-02 10:55:00,16.55,16.57,16.52,16.56,618317.0,16.4484,16.4683,16.4186,16.4583,618317.0
2024-02-02 11:00:00,16.57,16.59,16.54,16.55,221967.0,16.4683,16.4881,16.4384,16.4484,221967.0
2024-02-02 11:05:00,16.55,16.56,16.54,16.55,116803.0,16.4484,16.4583,16.4384,16.4484,116803.0
2024-02-02 11:10:00,16.55,16.57,16.54,16.55,243839.0,16.4484,16.4683,16.4384,16.4484,243839.0
2024-02-02 11:15:00,16.55,16.56,16.52,16.54,258408.0,16.4484,16.4583,16.4186,16.4384,258408.0
2024-02-02 11:20:00,16.53,16.57,16.52,16.57,254720.0,16.4285,16.4683,16.4186,16.4683,254720.0
2024-02-02 11:25:00,16.57,16.63,16.57,16.63,100475.0,16.4683,16.5279,16.4683,16.5279,100475.0
2024-02-02 11:30:00,16.63,16.64,16.59,16.61,272857.0,16.5279,16.5378,16.4881,16.508,272857.0
2024-02-02 11:35:00,16.61,16.65,16.59,16.64,276297.0,16.508,16.5478,16.4881,16.5378,276297.0
2024-02-02 11:40:00,16.64,16.66,16.62,16.63,231087.0,16.5378,16.5577,16.5179,16.5279,231087.0
2024-02-02 11:45:00,16.63,16.63,16.59,16.61,144835.0,16.5279,16.5279,16.4881,16.508,144835.0
2024-02-02 11:50:00,16.6,16.61,16.58,16.58,256065.0,16.4981,16.508,16.4782,16.4782,256065.0
2024-02-02 11:55:00,16.58,16.59,16.55,16.55,119707.0,16.4782,16.4881,16.4484,16.4484,119707.0
2024-02-02 12:00:00,16.55,16.57,16.52,16.53,197542.0,16.4484,16.4683,16.4186,16.4285,197542.0
2024-02-02 12:05:00,16.52,16.58,16.52,16.55,411513.0,16.4186,16.4782,16.4186,16.4484,411513.0
2024-02-02 12:10:00,16.55,16.57,16.53,16.53,179162.0,16.4484,16.4683,16.4285,16.4285,179162.0
2024-02-02 12:15:00,16.53,16.55,16.52,16.54,88453.0,16.4285,16.4484,16.4186,16.4384,88453.0
2024-02-02 12:20:00,16.54,16.55,16.53,16.55,80409.0,16.4384,16.4484,16.4285,16.4484,80409.0
2024-02-02 12:25:00,16.55,16.55,16.5,16.54,211529.0,16.4484,16.4484,16.3987,16.4384,211529.0
2024-02-02 12:30:00,16.54,16.56,16.51,16.51,86193.0,16.4384,16.4583,16.4086,16.4086,86193.0
2024-02-02 12:35:00,16.51,16.57,16.5,16.57,81205.0,16.4086,16.4683,16.3987,16.4683,81205.0
2024-02-02 12:40:00,16.57,16.58,16.54,16.55,192340.0,16.4683,16.4782,16.4384,16.4484,192340.0
2024-02-02 12:45:00,16.55,16.56,16.53,16.55,158652.0,16.4484,16.4583,16.4285,16.4484,158652.0
2024-02-02 12:50:00,16.54,16.56,16.52,16.55,40444.0,16.4384,16.4583,16.4186,16.4484,40444.0
2024-02-02 12:55:00,16.55,16.56,16.54,16.55,87989.0,16.4484,16.4583,16.4384,16.4484,87989.0
2024-02-02 13:00:00,16.55,16.56,16.54,16.55,151284.0,16.4484,16.4583,16.4384,16.4484,151284.0
2024-02-02 13:05:00,16.55,16.57,16.52,16.55,304097.0,16.4484,16.4683,16.4186,16.4484,304097.0
2024-02-02 13:10:00,16.55,16.56,16.54,16.55,166990.0,16.4484,16.4583,16.4384,16.4484,166990.0
2024-02-02 13:15:00,16.55,16.58,16.54,16.57,132318.0,16.4484,16.4782,16.4384,16.4683,132318.0
2024-02-02 13:20:00,16.57,16.62,16.57,16.61,131796.0,16.4683,16.5179,16.4683,16.508,131796.0
2024-02-02 13:25:00,16.62,16.62,16.59,16.59,121579.0,16.5179,16.5179,16.4881,16.4881,121579.0
2024-02-02 13:30:00,16.6,16.65,16.59,16.64,152460.0,16.4981,16.5478,16.4881,16.5378,152460.0
2024-02-02 13:35:00,16.65,16.67,16.64,16.64,146457.0,16.5478,16.5676,16.5378,16.5378,146457.0
2024-02-02 13:40:00,16.64,16.69,16.64,16.69,67441.0,16.5378,16.5875,16.5378,16.5875,67441.0
2024-02-02 13:45:00,16.69,16.7,16.67,16.69,204127.0,16.5875,16.5975,16.5676,16.5875,204127.0
2024-02-02 13:50:00,16.68,16.69,16.66,16.68,84840.0,16.5776,16.5875,16.5577,16.5776,84840.0
2024-02-02 13:55:00,16.68,16.71,16.67,16.7,88121.0,16.5776,16.6074,16.5676,16.5975,88121.0
2024-02-02 14:00:00,16.7,16.73,16.69,16.73,111461.0,16.5975,16.6273,16.5875,16.6273,111461.0
2024-02-02 14:05:00,16.73,16.76,16.73,16.75,102974.0,16.6273,16.6571,16.6273,16.6471,102974.0
2024-02-02 14:10:00,16.75,16.79,16.75,16.79,108249.0,16.6471,16.6869,16.6471,16.6869,108249.0
2024-02-02 14:15:00,16.79,16.79,16.73,16.75,651988.0,16.6869,16.6869,16.6273,16.6471,651988.0
2024-02-02 14:20:00,16.75,16.77,16.72,16.76,200268.0,16.6471,16.667,16.6173,16.6571,200268.0
2024-02-02 14:25:00,16.76,16.77,16.74,16.77,82750.0,16.6571,16.667,16.6372,16.667,82750.0
2024-02-02 14:30:00,16.77,16.8,16.76,16.78,341877.0,16.667,16.6968,16.6571,16.677,341877.0
2024-02-02 14:35:00,16.78,16.79,16.76,16.79,172620.0,16.677,16.6869,16.6571,16.6869,172620.0
2024-02-02 14:40:00,16.79,16.81,16.78,16.81,121795.0,16.6869,16.7068,16.677,16.7068,121795.0
2024-02-02 14:45:00,16.81,16.82,16.78,16.79,357483.0,16.7068,16.7167,16.677,16.6869,357483.0
2024-02-02 14:50:00,16.8,16.8,16.76,16.78,174625.0,16.6968,16.6968,16.6571,16.677,174625.0
2024-02-02 14:55:00,16.78,16.8,16.76,16.8,99541.0,16.677,16.6968,16.6571,16.6968,99541.0
2024-02-02 15:00:00,16.8,16.8,16.77,16.79,235523.0,16.6968,16.6968,16.667,16.6869,235523.0
2024-02-02 15:05:00,16.79,16.82,16.78,16.81,434102.0,16.6869,16.7167,16.677,16.7068,434102.0
2024-02-02 15:10:00,16.8,16.83,16.79,16.8,521860.0,16.6968,16.7267,16.6869,16.6968,521860.0
2024-02-02 15:15:00,16.8,16.82,16.79,16.8,400017.0,16.6968,16.7167,16.6869,16.6968,400017.0
2024-02-02 15:20:00,16.8,16.8,16.76,16.77,201327.0,16.6968,16.6968,16.6571,16.667,201327.0
2024-02-02 15:25:00,16.77,16.82,16.77,16.82,120301.0,16.667,16.7167,16.667,16.7167,120301.0
2024-02-02 15:30:00,16.82,16.82,16.76,16.77,267862.0,16.7167,16.7167,16.6571,16.667,267862.0
2024-02-02 15:35:00,16.77,16.77,16.74,16.75,490578.0,16.667,16.667,16.6372,16.6471,490578.0
2024-02-02 15:40:00,16.75,16.75,16.7,16.71,542547.0,16.6471,16.6471,16.5975,16.6074,542547.0
2024-02-02 15:45:00,16.7,16.71,16.68,16.7,484872.0,16.5975,16.6074,16.5776,16.5975,484872.0
2024-02-02 15:50:00,16.7,16.71,16.64,16.66,1754300.0,16.5975,16.6074,16.5378,16.5577,1754300.0
2024-02-02 15:55:00,16.66,16.69,16.64,16.64,1288657.0,16.5577,16.5875,16.5378,16.5378,1288657.0
2024-02-05 09:30:00,16.49,16.54,16.43,16.48,205774.0,16.3887,16.4384,16.3291,16.3788,205774.0
2024-02-05 09:35:00,16.47,16.47,16.39,16.45,175798.0,16.3689,16.3689,16.2894,16.349,175798.0
2024-02-05 09:40:00,16.45,16.45,16.39,16.41,78484.0,16.349,16.349,16.2894,16.3092,78484.0
2024-02-05 09:45:00,16.41,16.48,16.4,16.46,98375.0,16.3092,16.3788,16.2993,16.3589,98375.0
2024-02-05 09:50:00,16.47,16.47,16.44,16.46,57011.0,16.3689,16.3689,16.339,16.3589,57011.0
2024-02-05 09:55:00,16.46,16.48,16.44,16.48,53911.0,16.3589,16.3788,16.339,16.3788,53911.0
2024-02-05 10:00:00,16.47,16.48,16.4,16.41,110820.0,16.3689,16.3788,16.2993,16.3092,110820.0
2024-02-05 10:05:00,16.41,16.43,16.4,16.41,65830.0,16.3092,16.3291,16.2993,16.3092,65830.0
2024-02-05 10:10:00,16.41,16.43,16.4,16.42,85242.0,16.3092,16.3291,16.2993,16.3192,85242.0
2024-02-05 10:15:00,16.42,16.44,16.42,16.42,75784.0,16.3192,16.339,16.3192,16.3192,75784.0
2024-02-05 10:20:00,16.42,16.48,16.42,16.44,88322.0,16.3192,16.3788,16.3192,16.339,88322.0
2024-02-05 10:25:00,16.44,16.46,16.43,16.46,30258.0,16.339,16.3589,16.3291,16.3589,30258.0
2024-02-05 10:30:00,16.45,16.49,16.44,16.49,53363.0,16.349,16.3887,16.339,16.3887,53363.0
2024-02-05 10:35:00,16.48,16.5,16.43,16.43,302245.0,16.3788,16.3987,16.3291,16.3291,302245.0
2024-02-05 10:40:00,16.44,16.47,16.43,16.45,112695.0,16.339,16.3689,16.3291,16.349,112695.0
2024-02-05 10:45:00,16.44,16.45,16.4,16.4,91544.0,16.339,16.349,16.2993,16.2993,91544.0
2024-02-05 10:50:00,16.41,16.46,16.4,16.44,130007.0,16.3092,16.3589,16.2993,16.339,130007.0
2024-02-05 10:55:00,16.44,16.47,16.43,16.46,465034.0,16.339,16.3689,16.3291,16.3589,465034.0
2024-02-05 11:00:00,16.46,16.48,16.46,16.46,171011.0,16.3589,16.3788,16.3589,16.3589,171011.0
2024-02-05 11:05:00,16.47,16.51,16.46,16.51,187260.0,16.3689,16.4086,16.3589,16.4086,187260.0
2024-02-05 11:10:00,16.51,16.54,16.5,16.54,45857.0,16.4086,16.4384,16.3987,16.4384,45857.0
2024-02-05 11:15:00,16.54,16.54,16.5,16.51,64704.0,16.4384,16.4384,16.3987,16.4086,64704.0
2024-02-05 11:20:00,16.51,16.53,16.48,16.48,201337.0,16.4086,16.4285,16.3788,16.3788,201337.0
2024-02-05 11:25:00,16.48,16.49,16.47,16.47,29806.0,16.3788,16.3887,16.3689,16.3689,29806.0
2024-02-05 11:30:00,16.48,16.49,16.46,16.46,35115.0,16.3788,16.3887,16.3589,16.3589,35115.0
2024-02-05 11:35:00,16.46,16.46,16.44,16.46,37893.0,16.3589,16.3589,16.339,16.3589,37893.0
2024-02-05 11:40:00,16.46,16.46,16.43,16.43,543009.0,16.3589,16.3589,16.3291,16.3291,543009.0
2024-02-05 11:45:00,16.43,16.45,16.38,16.38,1725176.0,16.3291,16.349,16.2794,16.2794,1725176.0
2024-02-05 11:50:00,16.38,16.41,16.38,16.41,330568.0,16.2794,16.3092,16.2794,16.3092,330568.0
2024-02-05 11:55:00,16.4,16.43,16.39,16.41,248134.0,16.2993,16.3291,16.2894,16.3092,248134.0
2024-02-05 12:00:00,16.41,16.43,16.39,16.39,154503.0,16.3092,16.3291,16.2894,16.2894,154503.0
2024-02-05 12:05:00,16.39,16.43,16.39,16.43,46135.0,16.2894,16.3291,16.2894,16.3291,46135.0
2024-02-05 12:10:00,16.43,16.44,16.42,16.44,69362.0,16.3291,16.339,16.3192,16.339,69362.0
2024-02-05 12:15:00,16.44,16.44,16.42,16.43,91969.0,16.339,16.339,16.3192,16.3291,91969.0
2024-02-05 12:20:00,16.43,16.44,16.42,16.43,139316.0,16.3291,16.339,16.3192,16.3291,139316.0
2024-02-05 12:25:00,16.43,16.43,16.41,16.42,59445.0,16.3291,16.3291,16.3092,16.3192,59445.0
2024-02-05 12:30:00,16.42,16.43,16.41,16.41,36009.0,16.3192,16.3291,16.3092,16.3092,36009.0
2024-02-05 12:35:00,16.41,16.41,16.4,16.41,27936.0,16.3092,16.3092,16.2993,16.3092,27936.0
2024-02-05 12:40:00,16.41,16.44,16.4,16.44,41243.0,16.3092,16.339,16.2993,16.339,41243.0
2024-02-05 12:45:00,16.44,16.44,16.41,16.42,47570.0,16.339,16.339,16.3092,16.3192,47570.0
2024-02-05 12:50:00,16.42,16.43,16.4,16.41,43078.0,16.3192,16.3291,16.2993,16.3092,43078.0
2024-02-05 12:55:00,16.41,16.43,16.4,16.42,29194.0,16.3092,16.3291,16.2993,16.3192,29194.0
2024-02-05 13:00:00,16.42,16.43,16.41,16.41,34988.0,16.3192,16.3291,16.3092,16.3092,34988.0
2024-02-05 13:05:00,16.41,16.42,16.41,16.42,19561.0,16.3092,16.3192,16.3092,16.3192,19561.0
2024-02-05 13:10:00,16.41,16.42,16.39,16.4,227719.0,16.3092,16.3192,16.2894,16.2993,227719.0
2024-02-05 13:15:00,16.39,16.42,16.38,16.41,110181.0,16.2894,16.3192,16.2794,16.3092,110181.0
2024-02-05 13:20:00,16.41,16.42,16.38,16.38,75624.0,16.3092,16.3192,16.2794,16.2794,75624.0
2024-02-05 13:25:00,16.39,16.39,16.36,16.36,38155.0,16.2894,16.2894,16.2595,16.2595,38155.0
2024-02-05 13:30:00,16.37,16.39,16.36,16.37,117342.0,16.2695,16.2894,16.2595,16.2695,117342.0
2024-02-05 13:35:00,16.37,16.39,16.37,16.37,46287.0,16.2695,16.2894,16.2695,16.2695,46287.0
2024-02-05 13:40:00,16.37,16.38,16.37,16.37,34902.0,16.2695,16.2794,16.2695,16.2695,34902.0
2024-02-05 13:45:00,16.38,16.42,16.37,16.39,116439.0,16.2794,16.3192,16.2695,16.2894,116439.0
2024-02-05 13:50:00,16.39,16.41,16.39,16.41,32805.0,16.2894,16.3092,16.2894,16.3092,32805.0
2024-02-05 13:55:00,16.41,16.41,16.39,16.4,76037.0,16.3092,16.3092,16.2894,16.2993,76037.0
2024-02-05 14:00:00,16.41,16.41,16.39,16.39,107425.0,16.3092,16.3092,16.2894,16.2894,107425.0
2024-02-05 14:05:00,16.4,16.42,16.38,16.41,100599.0,16.2993,16.3192,16.2794,16.3092,100599.0
2024-02-05 14:10:00,16.41,16.42,16.39,16.41,47796.0,16.3092,16.3192,16.2894,16.3092,47796.0
2024-02-05 14:15:00,16.41,16.43,16.4,16.43,73204.0,16.3092,16.3291,16.2993,16.3291,73204.0
2024-02-05 14:20:00,16.43,16.44,16.42,16.44,61452.0,16.3291,16.339,16.3192,16.339,61452.0
2024-02-05 14:25:00,16.44,16.44,16.42,16.43,46446.0,16.339,16.339,16.3192,16.3291,46446.0
2024-02-05 14:30:00,16.43,16.44,16.42,16.43,63240.0,16.3291,16.339,16.3192,16.3291,63240.0
2024-02-05 14:35:00,16.43,16.44,16.42,16.43,17457.0,16.3291,16.339,16.3192,16.3291,17457.0
2024-02-05 14:40:00,16.43,16.43,16.42,16.43,29869.0,16.3291,16.3291,16.3192,16.3291,29869.0
2024-02-05 14:45:00,16.43,16.44,16.41,16.41,162665.0,16.3291,16.339,16.3092,16.3092,162665.0
2024-02-05 14:50:00,16.41,16.42,16.4,16.41,373811.0,16.3092,16.3192,16.2993,16.3092,373811.0
2024-02-05 14:55:00,16.41,16.41,16.39,16.4,117642.0,16.3092,16.3092,16.2894,16.2993,117642.0
2024-02-05 15:00:00,16.4,16.41,16.39,16.39,76142.0,16.2993,16.3092,16.2894,16.2894,76142.0
2024-02-05 15:05:00,16.39,16.4,16.37,16.39,102397.0,16.2894,16.2993,16.2695,16.2894,102397.0
2024-02-05 15:10:00,16.39,16.41,16.38,16.4,165096.0,16.2894,16.3092,16.2794,16.2993,165096.0
2024-02-05 15:15:00,16.41,16.44,16.4,16.44,130878.0,16.3092,16.339,16.2993,16.339,130878.0
2024-02-05 15:20:00,16.43,16.44,16.42,16.43,180246.0,16.3291,16.339,16.3192,16.3291,180246.0
2024-02-05 15:25:00,16.43,16.45,16.42,16.43,511534.0,16.3291,16.349,16.3192,16.3291,511534.0
2024-02-05 15:30:00,16.43,16.45,16.42,16.44,349793.0,16.3291,16.349,16.3192,16.339,349793.0
2024-02-05 15:35:00,16.44,16.47,16.43,16.44,277432.0,16.339,16.3689,16.3291,16.339,277432.0
2024-02-05 15:40:00,16.44,16.45,16.38,16.39,233101.0,16.339,16.349,16.2794,16.2894,233101.0
2024-02-05 15:45:00,16.39,16.39,16.35,16.36,483241.0,16.2894,16.2894,16.2496,16.2595,483241.0
2024-02-05 15:50:00,16.36,16.38,16.34,16.38,472095.0,16.2595,16.2794,16.2397,16.2794,472095.0
2024-02-05 15:55:00,16.37,16.39,16.33,16.35,1774174.0,16.2695,16.2894,16.2297,16.2496,1774174.0
2024-02-06 09:30:00,16.3,16.33,16.18,16.19,217239.0,16.1999,16.2297,16.0806,16.0906,217239.0
2024-02-06 09:35:00,16.19,16.24,16.18,16.22,234656.0,16.0906,16.1403,16.0806,16.1204,234656.0
2024-02-06 09:40:00,16.22,16.28,16.2,16.27,334297.0,16.1204,16.18,16.1005,16.1701,334297.0
2024-02-06 09:45:00,16.27,16.3,16.27,16.29,47997.0,16.1701,16.1999,16.1701,16.19,47997.0
2024-02-06 09:50:00,16.29,16.29,16.26,16.28,62154.0,16.19,16.19,16.1602,16.18,62154.0
2024-02-06 09:55:00,16.28,16.29,16.26,16.27,101046.0,16.18,16.19,16.1602,16.1701,101046.0
2024-02-06 10:00:00,16.27,16.28,16.2,16.21,289466.0,16.1701,16.18,16.1005,16.1105,289466.0
2024-02-06 10:05:00,16.21,16.26,16.2,16.24,426793.0,16.1105,16.1602,16.1005,16.1403,426793.0
2024-02-06 10:10:00,16.24,16.24,16.15,16.16,2124288.0,16.1403,16.1403,16.0508,16.0608,2124288.0
2024-02-06 10:15:00,16.16,16.23,16.14,16.2,1287191.0,16.0608,16.1303,16.0409,16.1005,1287191.0
2024-02-06 10:20:00,16.19,16.31,16.18,16.3,2254401.0,16.0906,16.2098,16.0806,16.1999,2254401.0
2024-02-06 10:25:00,16.29,16.31,16.22,16.24,683998.0,16.19,16.2098,16.1204,16.1403,683998.0
2024-02-06 10:30:00,16.24,16.31,16.23,16.28,837681.0,16.1403,16.2098,16.1303,16.18,837681.0
2024-02-06 10:35:00,16.28,16.28,16.2,16.22,493375.0,16.18,16.18,16.1005,16.1204,493375.0
2024-02-06 10:40:00,16.21,16.23,16.19,16.21,223767.0,16.1105,16.1303,16.0906,16.1105,223767.0
2024-02-06 10:45:00,16.21,16.28,16.21,16.26,264666.0,16.1105,16.18,16.1105,16.1602,264666.0
2024-02-06 10:50:00,16.25,16.29,16.25,16.28,162851.0,16.1502,16.19,16.1502,16.18,162851.0
2024-02-06 10:55:00,16.28,16.28,16.23,16.23,151064.0,16.18,16.18,16.1303,16.1303,151064.0
2024-02-06 11:00:00,16.23,16.24,16.18,16.19,154185.0,16.1303,16.1403,16.0806,16.0906,154185.0
2024-02-06 11:05:00,16.18,16.23,16.17,16.18,165164.0,16.0806,16.1303,16.0707,16.0806,165164.0
2024-02-06 11:10:00,16.18,16.24,16.17,16.22,183031.0,16.0806,16.1403,16.0707,16.1204,183031.0
2024-02-06 11:15:00,16.23,16.26,16.21,16.25,261928.0,16.1303,16.1602,16.1105,16.1502,261928.0
2024-02-06 11:20:00,16.25,16.29,16.24,16.29,159352.0,16.1502,16.19,16.1403,16.19,159352.0
2024-02-06 11:25:00,16.29,16.3,16.25,16.27,780953.0,16.19,16.1999,16.1502,16.1701,780953.0
2024-02-06 11:30:00,16.28,16.33,16.27,16.32,103446.0,16.18,16.2297,16.1701,16.2198,103446.0
2024-02-06 11:35:00,16.32,16.32,16.27,16.28,107324.0,16.2198,16.2198,16.1701,16.18,107324.0
2024-02-06 11:40:00,16.27,16.29,16.24,16.28,1759430.0,16.1701,16.19,16.1403,16.18,1759430.0
2024-02-06 11:45:00,16.28,16.32,16.27,16.29,205408.0,16.18,16.2198,16.1701,16.19,205408.0
2024-02-06 11:50:00,16.3,16.31,16.28,16.3,153929.0,16.1999,16.2098,16.18,16.1999,153929.0
2024-02-06 11:55:00,16.3,16.3,16.27,16.3,319266.0,16.1999,16.1999,16.1701,16.1999,319266.0
2024-02-06 12:00:00,16.3,16.31,16.28,16.3,248937.0,16.1999,16.2098,16.18,16.1999,248937.0
2024-02-06 12:05:00,16.3,16.31,16.29,16.29,81227.0,16.1999,16.2098,16.19,16.19,81227.0
2024-02-06 12:10:00,16.3,16.3,16.28,16.3,134319.0,16.1999,16.1999,16.18,16.1999,134319.0
2024-02-06 12:15:00,16.3,16.31,16.28,16.31,203773.0,16.1999,16.2098,16.18,16.2098,203773.0
2024-02-06 12:20:00,16.3,16.33,16.29,16.3,274341.0,16.1999,16.2297,16.19,16.1999,274341.0
2024-02-06 12:25:00,16.3,16.31,16.28,16.3,1230361.0,16.1999,16.2098,16.18,16.1999,1230361.0
2024-02-06 12:30:00,16.3,16.31,16.29,16.3,224559.0,16.1999,16.2098,16.19,16.1999,224559.0
2024-02-06 12:35:00,16.3,16.3,16.25,16.25,99030.0,16.1999,16.1999,16.1502,16.1502,99030.0
2024-02-06 12:40:00,16.25,16.29,16.25,16.28,434002.0,16.1502,16.19,16.1502,16.18,434002.0
2024-02-06 12:45:00,16.28,16.32,16.27,16.29,962801.0,16.18,16.2198,16.1701,16.19,962801.0
2024-02-06 12:50:00,16.29,16.29,16.27,16.28,114642.0,16.19,16.19,16.1701,16.18,114642.0
2024-02-06 12:55:00,16.29,16.29,16.28,16.28,85733.0,16.19,16.19,16.18,16.18,85733.0
2024-02-06 13:00:00,16.29,16.29,16.28,16.28,76559.0,16.19,16.19,16.18,16.18,76559.0
2024-02-06 13:05:00,16.29,16.29,16.27,16.29,106224.0,16.19,16.19,16.1701,16.19,106224.0
2024-02-06 13:10:00,16.29,16.29,16.26,16.27,63948.0,16.19,16.19,16.1602,16.1701,63948.0
2024-02-06 13:15:00,16.27,16.3,16.26,16.29,312416.0,16.1701,16.1999,16.1602,16.19,312416.0
2024-02-06 13:20:00,16.29,16.29,16.28,16.29,66057.0,16.19,16.19,16.18,16.19,66057.0
2024-02-06 13:25:00,16.29,16.29,16.28,16.29,115480.0,16.19,16.19,16.18,16.19,115480.0
2024-02-06 13:30:00,16.29,16.31,16.28,16.3,161911.0,16.19,16.2098,16.18,16.1999,161911.0
2024-02-06 13:35:00,16.3,16.31,16.29,16.3,132645.0,16.1999,16.2098,16.19,16.1999,132645.0
2024-02-06 13:40:00,16.3,16.3,16.28,16.29,144232.0,16.1999,16.1999,16.18,16.19,144232.0
2024-02-06 13:45:00,16.29,16.31,16.28,16.3,105636.0,16.19,16.2098,16.18,16.1999,105636.0
2024-02-06 13:50:00,16.3,16.3,16.29,16.3,24416.0,16.1999,16.1999,16.19,16.1999,24416.0
2024-02-06 13:55:00,16.3,16.3,16.28,16.29,90925.0,16.1999,16.1999,16.18,16.19,90925.0
2024-02-06 14:00:00,16.29,16.29,16.25,16.25,73569.0,16.19,16.19,16.1502,16.1502,73569.0
2024-02-06 14:05:00,16.26,16.26,16.22,16.23,215921.0,16.1602,16.1602,16.1204,16.1303,215921.0
2024-02-06 14:10:00,16.24,16.26,16.23,16.25,113998.0,16.1403,16.1602,16.1303,16.1502,113998.0
2024-02-06 14:15:00,16.24,16.26,16.24,16.25,43383.0,16.1403,16.1602,16.1403,16.1502,43383.0
2024-02-06 14:20:00,16.26,16.26,16.24,16.25,70638.0,16.1602,16.1602,16.1403,16.1502,70638.0
2024-02-06 14:25:00,16.25,16.26,16.24,16.24,44315.0,16.1502,16.1602,16.1403,16.1403,44315.0
2024-02-06 14:30:00,16.24,16.25,16.23,16.25,69074.0,16.1403,16.1502,16.1303,16.1502,69074.0
2024-02-06 14:35:00,16.25,16.25,16.19,16.21,409553.0,16.1502,16.1502,16.0906,16.1105,409553.0
2024-02-06 14:40:00,16.21,16.22,16.19,16.21,160962.0,16.1105,16.1204,16.0906,16.1105,160962.0
2024-02-06 14:45:00,16.19,16.2,16.18,16.2,667343.0,16.0906,16.1005,16.0806,16.1005,667343.0
2024-02-06 14:50:00,16.2,16.22,16.19,16.22,268670.0,16.1005,16.1204,16.0906,16.1204,268670.0
2024-02-06 14:55:00,16.21,16.25,16.21,16.25,74720.0,16.1105,16.1502,16.1105,16.1502,74720.0
2024-02-06 15:00:00,16.25,16.27,16.24,16.27,97675.0,16.1502,16.1701,16.1403,16.1701,97675.0
2024-02-06 15:05:00,16.27,16.28,16.26,16.28,87582.0,16.1701,16.18,16.1602,16.18,87582.0
2024-02-06 15:10:00,16.28,16.29,16.25,16.28,2223638.0,16.18,16.19,16.1502,16.18,2223638.0
2024-02-06 15:15:00,16.27,16.28,16.25,16.25,144897.0,16.1701,16.18,16.1502,16.1502,144897.0
2024-02-06 15:20:00,16.25,16.27,16.24,16.27,288126.0,16.1502,16.1701,16.1403,16.1701,288126.0
2024-02-06 15:25:00,16.26,16.3,16.26,16.3,298711.0,16.1602,16.1999,16.1602,16.1999,298711.0
2024-02-06 15:30:00,16.3,16.3,16.26,16.28,239430.0,16.1999,16.1999,16.1602,16.18,239430.0
2024-02-06 15:35:00,16.28,16.29,16.26,16.28,303650.0,16.18,16.19,16.1602,16.18,303650.0
2024-02-06 15:40:00,16.28,16.3,16.27,16.28,170078.0,16.18,16.1999,16.1701,16.18,170078.0
2024-02-06 15:45:00,16.28,16.29,16.26,16.27,466988.0,16.18,16.19,16.1602,16.1701,466988.0
2024-02-06 15:50:00,16.28,16.29,16.25,16.25,719752.0,16.18,16.19,16.1502,16.1502,719752.0
2024-02-06 15:55:00,16.25,16.26,16.22,16.23,1272439.0,16.1502,16.1602,16.1204,16.1303,1272439.0
2024-02-07 09:30:00,16.34,16.39,16.29,16.29,136376.0,16.2397,16.2894,16.19,16.19,136376.0
2024-02-07 09:35:00,16.29,16.31,16.24,16.3,60409.0,16.19,16.2098,16.1403,16.1999,60409.0
2024-02-07 09:40:00,16.3,16.33,16.26,16.28,174195.0,16.1999,16.2297,16.1602,16.18,174195.0
2024-02-07 09:45:00,16.29,16.3,16.27,16.29,63760.0,16.19,16.1999,16.1701,16.19,63760.0
2024-02-07 09:50:00,16.29,16.3,16.27,16.27,106489.0,16.19,16.1999,16.1701,16.1701,106489.0
2024-02-07 09:55:00,16.28,16.33,16.27,16.28,495508.0,16.18,16.2297,16.1701,16.18,495508.0
2024-02-07 10:00:00,16.29,16.31,16.28,16.28,167922.0,16.19,16.2098,16.18,16.18,167922.0
2024-02-07 10:05:00,16.28,16.31,16.27,16.29,148008.0,16.18,16.2098,16.1701,16.19,148008.0
2024-02-07 10:10:00,16.29,16.3,16.28,16.29,315807.0,16.19,16.1999,16.18,16.19,315807.0
2024-02-07 10:15:00,16.3,16.38,16.28,16.38,112202.0,16.1999,16.2794,16.18,16.2794,112202.0
2024-02-07 10:20:00,16.37,16.41,16.37,16.39,171686.0,16.2695,16.3092,16.2695,16.2894,171686.0
2024-02-07 10:25:00,16.4,16.45,16.39,16.44,138079.0,16.2993,16.349,16.2894,16.339,138079.0
2024-02-07 10:30:00,16.45,16.46,16.37,16.39,1805006.0,16.349,16.3589,16.2695,16.2894,1805006.0
2024-02-07 10:35:00,16.39,16.41,16.34,16.35,492187.0,16.2894,16.3092,16.2397,16.2496,492187.0
2024-02-07 10:40:00,16.35,16.37,16.33,16.34,219062.0,16.2496,16.2695,16.2297,16.2397,219062.0
2024-02-07 10:45:00,16.34,16.34,16.3,16.3,77063.0,16.2397,16.2397,16.1999,16.1999,77063.0
2024-02-07 10:50:00,16.3,16.32,16.29,16.32,110712.0,16.1999,16.2198,16.19,16.2198,110712.0
2024-02-07 10:55:00,16.31,16.35,16.31,16.35,204314.0,16.2098,16.2496,16.2098,16.2496,204314.0
2024-02-07 11:00:00,16.36,16.38,16.35,16.38,73975.0,16.2595,16.2794,16.2496,16.2794,73975.0
2024-02-07 11:05:00,16.38,16.39,16.37,16.39,107890.0,16.2794,16.2894,16.2695,16.2894,107890.0
2024-02-07 11:10:00,16.39,16.39,16.36,16.38,73740.0,16.2894,16.2894,16.2595,16.2794,73740.0
2024-02-07 11:15:00,16.38,16.4,16.37,16.4,75174.0,16.2794,16.2993,16.2695,16.2993,75174.0
2024-02-07 11:20:00,16.4,16.41,16.38,16.41,189881.0,16.2993,16.3092,16.2794,16.3092,189881.0
2024-02-07 11:25:00,16.41,16.41,16.39,16.39,46082.0,16.3092,16.3092,16.2894,16.2894,46082.0
2024-02-07 11:30:00,16.4,16.41,16.38,16.4,131800.0,16.2993,16.3092,16.2794,16.2993,131800.0
2024-02-07 11:35:00,16.4,16.4,16.38,16.39,244858.0,16.2993,16.2993,16.2794,16.2894,244858.0
2024-02-07 11:40:00,16.39,16.39,16.37,16.39,83426.0,16.2894,16.2894,16.2695,16.2894,83426.0
2024-02-07 11:45:00,16.39,16.41,16.38,16.4,85533.0,16.2894,16.3092,16.2794,16.2993,85533.0
2024-02-07 11:50:00,16.39,16.4,16.38,16.39,228444.0,16.2894,16.2993,16.2794,16.2894,228444.0
2024-02-07 11:55:00,16.39,16.41,16.39,16.39,286088.0,16.2894,16.3092,16.2894,16.2894,286088.0
2024-02-07 12:00:00,16.4,16.42,16.39,16.41,83728.0,16.2993,16.3192,16.2894,16.3092,83728.0
2024-02-07 12:05:00,16.41,16.42,16.39,16.4,144727.0,16.3092,16.3192,16.2894,16.2993,144727.0
2024-02-07 12:10:00,16.4,16.44,16.3,16.44,3817007.0,16.2993,16.339,16.1999,16.339,3817007.0
2024-02-07 12:15:00,16.43,16.44,16.41,16.43,149914.0,16.3291,16.339,16.3092,16.3291,149914.0
2024-02-07 12:20:00,16.43,16.47,16.42,16.46,158347.0,16.3291,16.3689,16.3192,16.3589,158347.0
2024-02-07 12:25:00,16.46,16.47,16.32,16.38,4282931.0,16.3589,16.3689,16.2198,16.2794,4282931.0
2024-02-07 12:30:00,16.38,16.41,16.36,16.39,451068.0,16.2794,16.3092,16.2595,16.2894,451068.0
2024-02-07 12:35:00,16.39,16.4,16.32,16.37,680703.0,16.2894,16.2993,16.2198,16.2695,680703.0
2024-02-07 12:40:00,16.36,16.37,16.35,16.36,39139.0,16.2595,16.2695,16.2496,16.2595,39139.0
2024-02-07 12:45:00,16.36,16.38,16.33,16.35,269237.0,16.2595,16.2794,16.2297,16.2496,269237.0
2024-02-07 12:50:00,16.34,16.37,16.34,16.36,110618.0,16.2397,16.2695,16.2397,16.2595,110618.0
2024-02-07 12:55:00,16.37,16.39,16.35,16.38,1492384.0,16.2695,16.2894,16.2496,16.2794,1492384.0
2024-02-07 13:00:00,16.38,16.41,16.37,16.38,222603.0,16.2794,16.3092,16.2695,16.2794,222603.0
2024-02-07 13:05:00,16.38,16.4,16.37,16.39,97191.0,16.2794,16.2993,16.2695,16.2894,97191.0
2024-02-07 13:10:00,16.39,16.4,16.37,16.38,130134.0,16.2894,16.2993,16.2695,16.2794,130134.0
2024-02-07 13:15:00,16.38,16.39,16.37,16.38,76116.0,16.2794,16.2894,16.2695,16.2794,76116.0
2024-02-07 13:20:00,16.38,16.38,16.35,16.35,2725313.0,16.2794,16.2794,16.2496,16.2496,2725313.0
2024-02-07 13:25:00,16.35,16.36,16.33,16.34,663403.0,16.2496,16.2595,16.2297,16.2397,663403.0
2024-02-07 13:30:00,16.34,16.4,16.33,16.4,295865.0,16.2397,16.2993,16.2297,16.2993,295865.0
2024-02-07 13:35:00,16.39,16.43,16.37,16.41,606771.0,16.2894,16.3291,16.2695,16.3092,606771.0
2024-02-07 13:40:00,16.41,16.42,16.4,16.4,69958.0,16.3092,16.3192,16.2993,16.2993,69958.0
2024-02-07 13:45:00,16.4,16.45,16.38,16.44,1598430.0,16.2993,16.349,16.2794,16.339,1598430.0
2024-02-07 13:50:00,16.43,16.45,16.42,16.45,169858.0,16.3291,16.349,16.3192,16.349,169858.0
2024-02-07 13:55:00,16.45,16.46,16.41,16.41,493098.0,16.349,16.3589,16.3092,16.3092,493098.0
2024-02-07 14:00:00,16.41,16.42,16.41,16.42,32375.0,16.3092,16.3192,16.3092,16.3192,32375.0
2024-02-07 14:05:00,16.42,16.42,16.4,16.4,46341.0,16.3192,16.3192,16.2993,16.2993,46341.0
2024-02-07 14:10:00,16.41,16.41,16.38,16.39,183466.0,16.3092,16.3092,16.2794,16.2894,183466.0
2024-02-07 14:15:00,16.39,16.39,16.37,16.37,88487.0,16.2894,16.2894,16.2695,16.2695,88487.0
2024-02-07 14:20:00,16.38,16.38,16.35,16.38,192585.0,16.2794,16.2794,16.2496,16.2794,192585.0
2024-02-07 14:25:00,16.38,16.39,16.37,16.38,58605.0,16.2794,16.2894,16.2695,16.2794,58605.0
2024-02-07 14:30:00,16.37,16.38,16.36,16.37,54695.0,16.2695,16.2794,16.2595,16.2695,54695.0
2024-02-07 14:35:00,16.37,16.39,16.37,16.39,461336.0,16.2695,16.2894,16.2695,16.2894,461336.0
2024-02-07 14:40:00,16.39,16.4,16.37,16.39,108995.0,16.2894,16.2993,16.2695,16.2894,108995.0
2024-02-07 14:45:00,16.39,16.39,16.37,16.37,146524.0,16.2894,16.2894,16.2695,16.2695,146524.0
2024-02-07 14:50:00,16.38,16.38,16.36,16.38,276230.0,16.2794,16.2794,16.2595,16.2794,276230.0
2024-02-07 14:55:00,16.38,16.39,16.37,16.39,91082.0,16.2794,16.2894,16.2695,16.2894,91082.0
2024-02-07 15:00:00,16.39,16.39,16.37,16.38,330835.0,16.2894,16.2894,16.2695,16.2794,330835.0
2024-02-07 15:05:00,16.39,16.43,16.38,16.43,184066.0,16.2894,16.3291,16.2794,16.3291,184066.0
2024-02-07 15:10:00,16.43,16.43,16.41,16.41,180999.0,16.3291,16.3291,16.3092,16.3092,180999.0
2024-02-07 15:15:00,16.41,16.43,16.4,16.41,3181316.0,16.3092,16.3291,16.2993,16.3092,3181316.0
2024-02-07 15:20:00,16.41,16.42,16.4,16.41,176699.0,16.3092,16.3192,16.2993,16.3092,176699.0
2024-02-07 15:25:00,16.41,16.42,16.4,16.41,620841.0,16.3092,16.3192,16.2993,16.3092,620841.0
2024-02-07 15:30:00,16.41,16.42,16.39,16.41,724973.0,16.3092,16.3192,16.2894,16.3092,724973.0
2024-02-07 15:35:00,16.4,16.41,16.37,16.39,488757.0,16.2993,16.3092,16.2695,16.2894,488757.0
2024-02-07 15:40:00,16.39,16.39,16.36,16.37,132531.0,16.2894,16.2894,16.2595,16.2695,132531.0
2024-02-07 15:45:00,16.36,16.39,16.35,16.39,529265.0,16.2595,16.2894,16.2496,16.2894,529265.0
2024-02-07 15:50:00,16.39,16.42,16.36,16.41,1242638.0,16.2894,16.3192,16.2595,16.3092,1242638.0
2024-02-07 15:55:00,16.41,16.44,16.39,16.41,1623275.0,16.3092,16.339,16.2894,16.3092,1623275.0
2024-02-08 09:30:00,16.3,16.4,16.26,16.31,327318.0,16.1999,16.2993,16.1602,16.2098,327318.0
2024-02-08 09:35:00,16.3,16.33,16.28,16.32,108877.0,16.1999,16.2297,16.18,16.2198,108877.0
2024-02-08 09:40:00,16.32,16.32,16.23,16.23,378394.0,16.2198,16.2198,16.1303,16.1303,378394.0
2024-02-08 09:45:00,16.24,16.26,16.2,16.2,771567.0,16.1403,16.1602,16.1005,16.1005,771567.0
2024-02-08 09:50:00,16.21,16.26,16.19,16.25,239869.0,16.1105,16.1602,16.0906,16.1502,239869.0
2024-02-08 09:55:00,16.25,16.32,16.24,16.26,653357.0,16.1502,16.2198,16.1403,16.1602,653357.0
2024-02-08 10:00:00,16.27,16.33,16.26,16.33,337887.0,16.1701,16.2297,16.1602,16.2297,337887.0
2024-02-08 10:05:00,16.32,16.33,16.28,16.32,83639.0,16.2198,16.2297,16.18,16.2198,83639.0
2024-02-08 10:10:00,16.31,16.32,16.25,16.25,172809.0,16.2098,16.2198,16.1502,16.1502,172809.0
2024-02-08 10:15:00,16.25,16.26,16.22,16.22,204049.0,16.1502,16.1602,16.1204,16.1204,204049.0
2024-02-08 10:20:00,16.23,16.25,16.21,16.23,213211.0,16.1303,16.1502,16.1105,16.1303,213211.0
2024-02-08 10:25:00,16.23,16.24,16.22,16.23,110062.0,16.1303,16.1403,16.1204,16.1303,110062.0
2024-02-08 10:30:00,16.23,16.23,16.22,16.22,167818.0,16.1303,16.1303,16.1204,16.1204,167818.0
2024-02-08 10:35:00,16.22,16.23,16.17,16.18,308615.0,16.1204,16.1303,16.0707,16.0806,308615.0
2024-02-08 10:40:00,16.18,16.19,16.15,16.16,283138.0,16.0806,16.0906,16.0508,16.0608,283138.0
2024-02-08 10:45:00,16.16,16.19,16.13,16.17,350474.0,16.0608,16.0906,16.031,16.0707,350474.0
2024-02-08 10:50:00,16.17,16.17,16.14,16.16,61823.0,16.0707,16.0707,16.0409,16.0608,61823.0
2024-02-08 10:55:00,16.16,16.18,16.15,16.18,45342.0,16.0608,16.0806,16.0508,16.0806,45342.0
2024-02-08 11:00:00,16.18,16.19,16.16,16.19,59349.0,16.0806,16.0906,16.0608,16.0906,59349.0
2024-02-08 11:05:00,16.19,16.21,16.18,16.21,104346.0,16.0906,16.1105,16.0806,16.1105,104346.0
2024-02-08 11:10:00,16.21,16.24,16.19,16.21,212789.0,16.1105,16.1403,16.0906,16.1105,212789.0
2024-02-08 11:15:00,16.21,16.23,16.2,16.22,56619.0,16.1105,16.1303,16.1005,16.1204,56619.0
2024-02-08 11:20:00,16.22,16.23,16.19,16.2,82002.0,16.1204,16.1303,16.0906,16.1005,82002.0
2024-02-08 11:25:00,16.2,16.22,16.19,16.22,60819.0,16.1005,16.1204,16.0906,16.1204,60819.0
2024-02-08 11:30:00,16.21,16.25,16.21,16.23,70232.0,16.1105,16.1502,16.1105,16.1303,70232.0
2024-02-08 11:35:00,16.24,16.24,16.22,16.22,53103.0,16.1403,16.1403,16.1204,16.1204,53103.0
2024-02-08 11:40:00,16.22,16.24,16.21,16.21,152201.0,16.1204,16.1403,16.1105,16.1105,152201.0
2024-02-08 11:45:00,16.21,16.23,16.21,16.23,89968.0,16.1105,16.1303,16.1105,16.1303,89968.0
2024-02-08 11:50:00,16.23,16.23,16.2,16.23,77652.0,16.1303,16.1303,16.1005,16.1303,77652.0
2024-02-08 11:55:00,16.23,16.23,16.21,16.21,52722.0,16.1303,16.1303,16.1105,16.1105,52722.0
2024-02-08 12:00:00,16.21,16.22,16.19,16.21,83494.0,16.1105,16.1204,16.0906,16.1105,83494.0
2024-02-08 12:05:00,16.21,16.21,16.19,16.19,46138.0,16.1105,16.1105,16.0906,16.0906,46138.0
2024-02-08 12:10:00,16.19,16.21,16.18,16.21,59387.0,16.0906,16.1105,16.0806,16.1105,59387.0
2024-02-08 12:15:00,16.21,16.21,16.19,16.19,136997.0,16.1105,16.1105,16.0906,16.0906,136997.0
2024-02-08 12:20:00,16.19,16.2,16.18,16.19,56727.0,16.0906,16.1005,16.0806,16.0906,56727.0
2024-02-08 12:25:00,16.19,16.2,16.18,16.2,58220.0,16.0906,16.1005,16.0806,16.1005,58220.0
2024-02-08 12:30:00,16.2,16.2,16.18,16.19,49500.0,16.1005,16.1005,16.0806,16.0906,49500.0
2024-02-08 12:35:00,16.18,16.2,16.18,16.18,78844.0,16.0806,16.1005,16.0806,16.0806,78844.0
2024-02-08 12:40:00,16.18,16.21,16.18,16.21,107865.0,16.0806,16.1105,16.0806,16.1105,107865.0
2024-02-08 12:45:00,16.21,16.22,16.19,16.21,140350.0,16.1105,16.1204,16.0906,16.1105,140350.0
2024-02-08 12:50:00,16.21,16.22,16.18,16.18,139174.0,16.1105,16.1204,16.0806,16.0806,139174.0
2024-02-08 12:55:00,16.18,16.19,16.14,16.14,271358.0,16.0806,16.0906,16.0409,16.0409,271358.0
2024-02-08 13:00:00,16.14,16.17,16.14,16.16,216477.0,16.0409,16.0707,16.0409,16.0608,216477.0
2024-02-08 13:05:00,16.16,16.19,16.15,16.16,318694.0,16.0608,16.0906,16.0508,16.0608,318694.0
2024-02-08 13:10:00,16.16,16.19,16.15,16.17,344570.0,16.0608,16.0906,16.0508,16.0707,344570.0
2024-02-08 13:15:00,16.18,16.18,16.16,16.17,114176.0,16.0806,16.0806,16.0608,16.0707,114176.0
2024-02-08 13:20:00,16.16,16.17,16.15,16.17,89761.0,16.0608,16.0707,16.0508,16.0707,89761.0
2024-02-08 13:25:00,16.16,16.17,16.15,16.16,49364.0,16.0608,16.0707,16.0508,16.0608,49364.0
2024-02-08 13:30:00,16.16,16.16,16.14,16.15,367310.0,16.0608,16.0608,16.0409,16.0508,367310.0
2024-02-08 13:35:00,16.15,16.16,16.12,16.15,446613.0,16.0508,16.0608,16.021,16.0508,446613.0
2024-02-08 13:40:00,16.14,16.15,16.14,16.15,39892.0,16.0409,16.0508,16.0409,16.0508,39892.0
2024-02-08 13:45:00,16.15,16.16,16.14,16.15,89814.0,16.0508,16.0608,16.0409,16.0508,89814.0
2024-02-08 13:50:00,16.15,16.16,16.14,16.16,149243.0,16.0508,16.0608,16.0409,16.0608,149243.0
2024-02-08 13:55:00,16.16,16.16,16.15,16.16,366304.0,16.0608,16.0608,16.0508,16.0608,366304.0
2024-02-08 14:00:00,16.16,16.16,16.14,16.14,206218.0,16.0608,16.0608,16.0409,16.0409,206218.0
2024-02-08 14:05:00,16.14,16.15,16.12,16.15,169927.0,16.0409,16.0508,16.021,16.0508,169927.0
2024-02-08 14:10:00,16.14,16.18,16.14,16.18,407482.0,16.0409,16.0806,16.0409,16.0806,407482.0
2024-02-08 14:15:00,16.18,16.19,16.16,16.18,125965.0,16.0806,16.0906,16.0608,16.0806,125965.0
2024-02-08 14:20:00,16.18,16.18,16.15,16.16,480672.0,16.0806,16.0806,16.0508,16.0608,480672.0
2024-02-08 14:25:00,16.16,16.18,16.16,16.16,138983.0,16.0608,16.0806,16.0608,16.0608,138983.0
2024-02-08 14:30:00,16.16,16.17,16.15,16.16,115963.0,16.0608,16.0707,16.0508,16.0608,115963.0
2024-02-08 14:35:00,16.16,16.16,16.14,16.16,82064.0,16.0608,16.0608,16.0409,16.0608,82064.0
2024-02-08 14:40:00,16.16,16.16,16.14,16.14,54469.0,16.0608,16.0608,16.0409,16.0409,54469.0
2024-02-08 14:45:00,16.14,16.16,16.12,16.12,583216.0,16.0409,16.0608,16.021,16.021,583216.0
2024-02-08 14:50:00,16.12,16.15,16.12,16.14,133466.0,16.021,16.0508,16.021,16.0409,133466.0
2024-02-08 14:55:00,16.14,16.16,16.13,16.16,99757.0,16.0409,16.0608,16.031,16.0608,99757.0
2024-02-08 15:00:00,16.16,16.19,16.15,16.18,225611.0,16.0608,16.0906,16.0508,16.0806,225611.0
2024-02-08 15:05:00,16.17,16.18,16.12,16.13,266233.0,16.0707,16.0806,16.021,16.031,266233.0
2024-02-08 15:10:00,16.13,16.15,16.12,16.15,131004.0,16.031,16.0508,16.021,16.0508,131004.0
2024-02-08 15:15:00,16.14,16.15,16.14,16.14,233930.0,16.0409,16.0508,16.0409,16.0409,233930.0
2024-02-08 15:20:00,16.15,16.18,16.14,16.16,1446724.0,16.0508,16.0806,16.0409,16.0608,1446724.0
2024-02-08 15:25:00,16.16,16.17,16.16,16.17,263181.0,16.0608,16.0707,16.0608,16.0707,263181.0
2024-02-08 15:30:00,16.16,16.17,16.15,16.16,422926.0,16.0608,16.0707,16.0508,16.0608,422926.0
2024-02-08 15:35:00,16.16,16.2,16.16,16.19,138306.0,16.0608,16.1005,16.0608,16.0906,138306.0
2024-02-08 15:40:00,16.19,16.2,16.16,16.16,726031.0,16.0906,16.1005,16.0608,16.0608,726031.0
2024-02-08 15:45:00,16.16,16.2,16.16,16.19,1177984.0,16.0608,16.1005,16.0608,16.0906,1177984.0
2024-02-08 15:50:00,16.18,16.2,16.17,16.19,998686.0,16.0806,16.1005,16.0707,16.0906,998686.0
2024-02-08 15:55:00,16.19,16.25,16.18,16.25,1916264.0,16.0906,16.1502,16.0806,16.1502,1916264.0
2024-02-09 09:30:00,16.18,16.26,16.18,16.25,209953.0,16.0806,16.1602,16.0806,16.1502,209953.0
2024-02-09 09:35:00,16.25,16.35,16.24,16.34,177622.0,16.1502,16.2496,16.1403,16.2397,177622.0
2024-02-09 09:40:00,16.34,16.39,16.33,16.39,397924.0,16.2397,16.2894,16.2297,16.2894,397924.0
2024-02-09 09:45:00,16.38,16.39,16.34,16.36,352078.0,16.2794,16.2894,16.2397,16.2595,352078.0
2024-02-09 09:50:00,16.35,16.36,16.3,16.31,93033.0,16.2496,16.2595,16.1999,16.2098,93033.0
2024-02-09 09:55:00,16.32,16.32,16.26,16.29,71500.0,16.2198,16.2198,16.1602,16.19,71500.0
2024-02-09 10:00:00,16.29,16.32,16.26,16.32,89510.0,16.19,16.2198,16.1602,16.2198,89510.0
2024-02-09 10:05:00,16.32,16.36,16.3,16.35,67196.0,16.2198,16.2595,16.1999,16.2496,67196.0
2024-02-09 10:10:00,16.36,16.39,16.35,16.38,121668.0,16.2595,16.2894,16.2496,16.2794,121668.0
2024-02-09 10:15:00,16.38,16.38,16.34,16.35,138262.0,16.2794,16.2794,16.2397,16.2496,138262.0
2024-02-09 10:20:00,16.35,16.37,16.32,16.33,435254.0,16.2496,16.2695,16.2198,16.2297,435254.0
2024-02-09 10:25:00,16.32,16.34,16.29,16.33,203859.0,16.2198,16.2397,16.19,16.2297,203859.0
2024-02-09 10:30:00,16.32,16.33,16.27,16.28,156735.0,16.2198,16.2297,16.1701,16.18,156735.0
2024-02-09 10:35:00,16.29,16.3,16.27,16.28,298684.0,16.19,16.1999,16.1701,16.18,298684.0
2024-02-09 10:40:00,16.28,16.31,16.27,16.28,477519.0,16.18,16.2098,16.1701,16.18,477519.0
2024-02-09 10:45:00,16.29,16.29,16.25,16.29,73780.0,16.19,16.19,16.1502,16.19,73780.0
2024-02-09 10:50:00,16.29,16.3,16.28,16.28,80840.0,16.19,16.1999,16.18,16.18,80840.0
2024-02-09 10:55:00,16.29,16.31,16.28,16.3,59202.0,16.19,16.2098,16.18,16.1999,59202.0
2024-02-09 11:00:00,16.29,16.31,16.28,16.3,124582.0,16.19,16.2098,16.18,16.1999,124582.0
2024-02-09 11:05:00,16.3,16.3,16.27,16.3,72923.0,16.1999,16.1999,16.1701,16.1999,72923.0
2024-02-09 11:10:00,16.29,16.3,16.27,16.29,92140.0,16.19,16.1999,16.1701,16.19,92140.0
2024-02-09 11:15:00,16.29,16.31,16.27,16.28,110395.0,16.19,16.2098,16.1701,16.18,110395.0
2024-02-09 11:20:00,16.29,16.3,16.28,16.3,16284.0,16.19,16.1999,16.18,16.1999,16284.0
2024-02-09 11:25:00,16.3,16.3,16.27,16.28,275058.0,16.1999,16.1999,16.1701,16.18,275058.0
2024-02-09 11:30:00,16.29,16.3,16.26,16.27,288256.0,16.19,16.1999,16.1602,16.1701,288256.0
2024-02-09 11:35:00,16.28,16.28,16.26,16.27,37306.0,16.18,16.18,16.1602,16.1701,37306.0
2024-02-09 11:40:00,16.27,16.28,16.26,16.27,68187.0,16.1701,16.18,16.1602,16.1701,68187.0
2024-02-09 11:45:00,16.27,16.28,16.26,16.27,62567.0,16.1701,16.18,16.1602,16.1701,62567.0
2024-02-09 11:50:00,16.27,16.28,16.26,16.26,18776.0,16.1701,16.18,16.1602,16.1602,18776.0
2024-02-09 11:55:00,16.27,16.28,16.25,16.25,110740.0,16.1701,16.18,16.1502,16.1502,110740.0
2024-02-09 12:00:00,16.25,16.27,16.25,16.25,55309.0,16.1502,16.1701,16.1502,16.1502,55309.0
2024-02-09 12:05:00,16.25,16.27,16.24,16.24,50055.0,16.1502,16.1701,16.1403,16.1403,50055.0
2024-02-09 12:10:00,16.24,16.27,16.24,16.25,84821.0,16.1403,16.1701,16.1403,16.1502,84821.0
2024-02-09 12:15:00,16.25,16.27,16.25,16.25,45265.0,16.1502,16.1701,16.1502,16.1502,45265.0
2024-02-09 12:20:00,16.25,16.27,16.25,16.27,25231.0,16.1502,16.1701,16.1502,16.1701,25231.0
2024-02-09 12:25:00,16.27,16.28,16.26,16.28,19075.0,16.1701,16.18,16.1602,16.18,19075.0
2024-02-09 12:30:00,16.28,16.29,16.26,16.26,97775.0,16.18,16.19,16.1602,16.1602,97775.0
2024-02-09 12:35:00,16.26,16.27,16.24,16.25,192985.0,16.1602,16.1701,16.1403,16.1502,192985.0
2024-02-09 12:40:00,16.25,16.27,16.24,16.27,84393.0,16.1502,16.1701,16.1403,16.1701,84393.0
2024-02-09 12:45:00,16.27,16.28,16.26,16.26,45326.0,16.1701,16.18,16.1602,16.1602,45326.0
2024-02-09 12:50:00,16.27,16.29,16.26,16.29,447809.0,16.1701,16.19,16.1602,16.19,447809.0
2024-02-09 12:55:00,16.29,16.3,16.28,16.3,100477.0,16.19,16.1999,16.18,16.1999,100477.0
2024-02-09 13:00:00,16.3,16.3,16.28,16.29,36754.0,16.1999,16.1999,16.18,16.19,36754.0
2024-02-09 13:05:00,16.29,16.3,16.27,16.29,212669.0,16.19,16.1999,16.1701,16.19,212669.0
2024-02-09 13:10:00,16.29,16.29,16.27,16.28,297442.0,16.19,16.19,16.1701,16.18,297442.0
2024-02-09 13:15:00,16.29,16.29,16.28,16.28,16528.0,16.19,16.19,16.18,16.18,16528.0
2024-02-09 13:20:00,16.29,16.29,16.28,16.29,18810.0,16.19,16.19,16.18,16.19,18810.0
2024-02-09 13:25:00,16.28,16.28,16.26,16.28,161306.0,16.18,16.18,16.1602,16.18,161306.0
2024-02-09 13:30:00,16.28,16.29,16.27,16.29,63273.0,16.18,16.19,16.1701,16.19,63273.0
2024-02-09 13:35:00,16.28,16.29,16.28,16.29,355691.0,16.18,16.19,16.18,16.19,355691.0
2024-02-09 13:40:00,16.29,16.3,16.27,16.29,96244.0,16.19,16.1999,16.1701,16.19,96244.0
2024-02-09 13:45:00,16.29,16.29,16.26,16.27,253947.0,16.19,16.19,16.1602,16.1701,253947.0
2024-02-09 13:50:00,16.27,16.28,16.27,16.28,6295.0,16.1701,16.18,16.1701,16.18,6295.0
2024-02-09 13:55:00,16.28,16.29,16.27,16.29,150291.0,16.18,16.19,16.1701,16.19,150291.0
2024-02-09 14:00:00,16.28,16.3,16.28,16.29,72373.0,16.18,16.1999,16.18,16.19,72373.0
2024-02-09 14:05:00,16.3,16.3,16.28,16.29,89230.0,16.1999,16.1999,16.18,16.19,89230.0
2024-02-09 14:10:00,16.3,16.32,16.29,16.31,116663.0,16.1999,16.2198,16.19,16.2098,116663.0
2024-02-09 14:15:00,16.32,16.33,16.31,16.32,61644.0,16.2198,16.2297,16.2098,16.2198,61644.0
2024-02-09 14:20:00,16.32,16.33,16.3,16.3,102861.0,16.2198,16.2297,16.1999,16.1999,102861.0
2024-02-09 14:25:00,16.3,16.32,16.3,16.31,78352.0,16.1999,16.2198,16.1999,16.2098,78352.0
2024-02-09 14:30:00,16.3,16.32,16.29,16.3,245319.0,16.1999,16.2198,16.19,16.1999,245319.0
2024-02-09 14:35:00,16.31,16.32,16.3,16.31,88083.0,16.2098,16.2198,16.1999,16.2098,88083.0
2024-02-09 14:40:00,16.3,16.33,16.3,16.32,108236.0,16.1999,16.2297,16.1999,16.2198,108236.0
2024-02-09 14:45:00,16.33,16.33,16.31,16.33,129441.0,16.2297,16.2297,16.2098,16.2297,129441.0
2024-02-09 14:50:00,16.32,16.33,16.31,16.32,164681.0,16.2198,16.2297,16.2098,16.2198,164681.0
2024-02-09 14:55:00,16.32,16.33,16.3,16.32,895974.0,16.2198,16.2297,16.1999,16.2198,895974.0
2024-02-09 15:00:00,16.32,16.32,16.31,16.32,47472.0,16.2198,16.2198,16.2098,16.2198,47472.0
2024-02-09 15:05:00,16.32,16.33,16.31,16.32,155263.0,16.2198,16.2297,16.2098,16.2198,155263.0
2024-02-09 15:10:00,16.33,16.33,16.31,16.32,165635.0,16.2297,16.2297,16.2098,16.2198,165635.0
2024-02-09 15:15:00,16.32,16.33,16.3,16.32,278342.0,16.2198,16.2297,16.1999,16.2198,278342.0
2024-02-09 15:20:00,16.32,16.33,16.3,16.32,1119223.0,16.2198,16.2297,16.1999,16.2198,1119223.0
2024-02-09 15:25:00,16.32,16.33,16.31,16.32,269929.0,16.2198,16.2297,16.2098,16.2198,269929.0
2024-02-09 15:30:00,16.32,16.32,16.3,16.3,82639.0,16.2198,16.2198,16.1999,16.1999,82639.0
2024-02-09 15:35:00,16.3,16.33,16.3,16.3,303247.0,16.1999,16.2297,16.1999,16.1999,303247.0
2024-02-09 15:40:00,16.3,16.31,16.29,16.29,265986.0,16.1999,16.2098,16.19,16.19,265986.0
2024-02-09 15:45:00,16.3,16.31,16.28,16.3,237916.0,16.1999,16.2098,16.18,16.1999,237916.0
2024-02-09 15:50:00,16.3,16.31,16.27,16.28,1225423.0,16.1999,16.2098,16.1701,16.18,1225423.0
2024-02-09 15:55:00,16.28,16.3,16.24,16.25,1197158.0,16.18,16.1999,16.1403,16.1502,1197158.0
2024-02-12 09:30:00,16.3,16.31,16.22,16.23,214313.0,16.1999,16.2098,16.1204,16.1303,214313.0
2024-02-12 09:35:00,16.24,16.28,16.23,16.27,53288.0,16.1403,16.18,16.1303,16.1701,53288.0
2024-02-12 09:40:00,16.28,16.3,16.25,16.29,52131.0,16.18,16.1999,16.1502,16.19,52131.0
2024-02-12 09:45:00,16.29,16.3,16.26,16.29,220810.0,16.19,16.1999,16.1602,16.19,220810.0
2024-02-12 09:50:00,16.29,16.3,16.27,16.29,260726.0,16.19,16.1999,16.1701,16.19,260726.0
2024-02-12 09:55:00,16.3,16.33,16.27,16.31,166594.0,16.1999,16.2297,16.1701,16.2098,166594.0
2024-02-12 10:00:00,16.31,16.32,16.28,16.32,77333.0,16.2098,16.2198,16.18,16.2198,77333.0
2024-02-12 10:05:00,16.32,16.35,16.31,16.33,225185.0,16.2198,16.2496,16.2098,16.2297,225185.0
2024-02-12 10:10:00,16.34,16.37,16.33,16.35,680859.0,16.2397,16.2695,16.2297,16.2496,680859.0
2024-02-12 10:15:00,16.35,16.35,16.33,16.34,154692.0,16.2496,16.2496,16.2297,16.2397,154692.0
2024-02-12 10:20:00,16.34,16.35,16.32,16.34,403388.0,16.2397,16.2496,16.2198,16.2397,403388.0
2024-02-12 10:25:00,16.34,16.35,16.32,16.32,278946.0,16.2397,16.2496,16.2198,16.2198,278946.0
2024-02-12 10:30:00,16.32,16.33,16.31,16.32,375160.0,16.2198,16.2297,16.2098,16.2198,375160.0
2024-02-12 10:35:00,16.32,16.32,16.3,16.3,119603.0,16.2198,16.2198,16.1999,16.1999,119603.0
2024-02-12 10:40:00,16.31,16.33,16.3,16.32,179530.0,16.2098,16.2297,16.1999,16.2198,179530.0
2024-02-12 10:45:00,16.32,16.33,16.28,16.29,81521.0,16.2198,16.2297,16.18,16.19,81521.0
2024-02-12 10:50:00,16.29,16.31,16.28,16.29,117794.0,16.19,16.2098,16.18,16.19,117794.0
2024-02-12 10:55:00,16.29,16.29,16.28,16.29,24680.0,16.19,16.19,16.18,16.19,24680.0
2024-02-12 11:00:00,16.29,16.31,16.28,16.3,86097.0,16.19,16.2098,16.18,16.1999,86097.0
2024-02-12 11:05:00,16.3,16.33,16.3,16.32,91489.0,16.1999,16.2297,16.1999,16.2198,91489.0
2024-02-12 11:10:00,16.33,16.34,16.32,16.32,85406.0,16.2297,16.2397,16.2198,16.2198,85406.0
2024-02-12 11:15:00,16.32,16.33,16.31,16.32,254935.0,16.2198,16.2297,16.2098,16.2198,254935.0
2024-02-12 11:20:00,16.32,16.36,16.32,16.34,285833.0,16.2198,16.2595,16.2198,16.2397,285833.0
2024-02-12 11:25:00,16.33,16.36,16.32,16.35,360494.0,16.2297,16.2595,16.2198,16.2496,360494.0
2024-02-12 11:30:00,16.35,16.39,16.34,16.35,764727.0,16.2496,16.2894,16.2397,16.2496,764727.0
2024-02-12 11:35:00,16.36,16.43,16.34,16.41,783043.0,16.2595,16.3291,16.2397,16.3092,783043.0
2024-02-12 11:40:00,16.41,16.47,16.41,16.46,129941.0,16.3092,16.3689,16.3092,16.3589,129941.0
2024-02-12 11:45:00,16.46,16.49,16.45,16.49,481748.0,16.3589,16.3887,16.349,16.3887,481748.0
2024-02-12 11:50:00,16.49,16.5,16.48,16.48,71070.0,16.3887,16.3987,16.3788,16.3788,71070.0
2024-02-12 11:55:00,16.48,16.49,16.48,16.48,43070.0,16.3788,16.3887,16.3788,16.3788,43070.0
2024-02-12 12:00:00,16.48,16.49,16.41,16.45,891104.0,16.3788,16.3887,16.3092,16.349,891104.0
2024-02-12 12:05:00,16.45,16.46,16.44,16.45,191620.0,16.349,16.3589,16.339,16.349,191620.0
2024-02-12 12:10:00,16.45,16.45,16.43,16.43,67937.0,16.349,16.349,16.3291,16.3291,67937.0
2024-02-12 12:15:00,16.43,16.45,16.43,16.44,162861.0,16.3291,16.349,16.3291,16.339,162861.0
2024-02-12 12:20:00,16.44,16.46,16.43,16.46,113046.0,16.339,16.3589,16.3291,16.3589,113046.0
2024-02-12 12:25:00,16.46,16.46,16.43,16.45,127928.0,16.3589,16.3589,16.3291,16.349,127928.0
2024-02-12 12:30:00,16.45,16.46,16.43,16.46,122793.0,16.349,16.3589,16.3291,16.3589,122793.0
2024-02-12 12:35:00,16.46,16.48,16.45,16.45,184246.0,16.3589,16.3788,16.349,16.349,184246.0
2024-02-12 12:40:00,16.46,16.46,16.45,16.45,37592.0,16.3589,16.3589,16.349,16.349,37592.0
2024-02-12 12:45:00,16.45,16.46,16.42,16.44,588823.0,16.349,16.3589,16.3192,16.339,588823.0
2024-02-12 12:50:00,16.44,16.45,16.43,16.44,132314.0,16.339,16.349,16.3291,16.339,132314.0
2024-02-12 12:55:00,16.44,16.45,16.42,16.45,115807.0,16.339,16.349,16.3192,16.349,115807.0
2024-02-12 13:00:00,16.45,16.46,16.44,16.45,108613.0,16.349,16.3589,16.339,16.349,108613.0
2024-02-12 13:05:00,16.45,16.46,16.44,16.45,96041.0,16.349,16.3589,16.339,16.349,96041.0
2024-02-12 13:10:00,16.45,16.46,16.44,16.44,80415.0,16.349,16.3589,16.339,16.339,80415.0
2024-02-12 13:15:00,16.44,16.45,16.44,16.45,37342.0,16.339,16.349,16.339,16.349,37342.0
2024-02-12 13:20:00,16.45,16.47,16.44,16.46,229405.0,16.349,16.3689,16.339,16.3589,229405.0
2024-02-12 13:25:00,16.46,16.47,16.44,16.45,54818.0,16.3589,16.3689,16.339,16.349,54818.0
2024-02-12 13:30:00,16.45,16.46,16.44,16.44,70041.0,16.349,16.3589,16.339,16.339,70041.0
2024-02-12 13:35:00,16.45,16.45,16.43,16.44,56477.0,16.349,16.349,16.3291,16.339,56477.0
2024-02-12 13:40:00,16.43,16.45,16.42,16.43,143528.0,16.3291,16.349,16.3192,16.3291,143528.0
2024-02-12 13:45:00,16.43,16.44,16.42,16.44,82324.0,16.3291,16.339,16.3192,16.339,82324.0
2024-02-12 13:50:00,16.44,16.44,16.43,16.43,39760.0,16.339,16.339,16.3291,16.3291,39760.0
2024-02-12 13:55:00,16.43,16.44,16.42,16.43,40142.0,16.3291,16.339,16.3192,16.3291,40142.0
2024-02-12 14:00:00,16.43,16.45,16.42,16.45,96667.0,16.3291,16.349,16.3192,16.349,96667.0
2024-02-12 14:05:00,16.44,16.45,16.43,16.44,104525.0,16.339,16.349,16.3291,16.339,104525.0
2024-02-12 14:10:00,16.44,16.44,16.43,16.43,42736.0,16.339,16.339,16.3291,16.3291,42736.0
2024-02-12 14:15:00,16.44,16.45,16.42,16.43,104168.0,16.339,16.349,16.3192,16.3291,104168.0
2024-02-12 14:20:00,16.43,16.45,16.42,16.43,113418.0,16.3291,16.349,16.3192,16.3291,113418.0
2024-02-12 14:25:00,16.43,16.43,16.41,16.43,114689.0,16.3291,16.3291,16.3092,16.3291,114689.0
2024-02-12 14:30:00,16.42,16.45,16.42,16.43,138247.0,16.3192,16.349,16.3192,16.3291,138247.0
2024-02-12 14:35:00,16.43,16.45,16.43,16.45,73508.0,16.3291,16.349,16.3291,16.349,73508.0
2024-02-12 14:40:00,16.45,16.46,16.44,16.45,109945.0,16.349,16.3589,16.339,16.349,109945.0
2024-02-12 14:45:00,16.46,16.46,16.42,16.43,155370.0,16.3589,16.3589,16.3192,16.3291,155370.0
2024-02-12 14:50:00,16.43,16.43,16.42,16.42,82870.0,16.3291,16.3291,16.3192,16.3192,82870.0
2024-02-12 14:55:00,16.42,16.43,16.41,16.41,358493.0,16.3192,16.3291,16.3092,16.3092,358493.0
2024-02-12 15:00:00,16.42,16.46,16.41,16.44,241735.0,16.3192,16.3589,16.3092,16.339,241735.0
2024-02-12 15:05:00,16.44,16.45,16.41,16.41,121232.0,16.339,16.349,16.3092,16.3092,121232.0
2024-02-12 15:10:00,16.41,16.43,16.39,16.42,180981.0,16.3092,16.3291,16.2894,16.3192,180981.0
2024-02-12 15:15:00,16.42,16.42,16.39,16.41,301841.0,16.3192,16.3192,16.2894,16.3092,301841.0
2024-02-12 15:20:00,16.4,16.41,16.39,16.39,143387.0,16.2993,16.3092,16.2894,16.2894,143387.0
2024-02-12 15:25:00,16.39,16.4,16.39,16.39,40599.0,16.2894,16.2993,16.2894,16.2894,40599.0
2024-02-12 15:30:00,16.39,16.41,16.38,16.39,153888.0,16.2894,16.3092,16.2794,16.2894,153888.0
2024-02-12 15:35:00,16.39,16.42,16.39,16.41,748181.0,16.2894,16.3192,16.2894,16.3092,748181.0
2024-02-12 15:40:00,16.41,16.43,16.4,16.43,269669.0,16.3092,16.3291,16.2993,16.3291,269669.0
2024-02-12 15:45:00,16.43,16.43,16.41,16.43,220037.0,16.3291,16.3291,16.3092,16.3291,220037.0
2024-02-12 15:50:00,16.43,16.45,16.42,16.43,362330.0,16.3291,16.349,16.3192,16.3291,362330.0
2024-02-12 15:55:00,16.43,16.46,16.42,16.45,576314.0,16.3291,16.3589,16.3192,16.349,576314.0
2024-02-13 09:30:00,16.39,16.45,16.34,16.36,182716.0,16.2894,16.349,16.2397,16.2595,182716.0
2024-02-13 09:35:00,16.37,16.37,16.28,16.28,184428.0,16.2695,16.2695,16.18,16.18,184428.0
2024-02-13 09:40:00,16.29,16.3,16.25,16.27,100337.0,16.19,16.1999,16.1502,16.1701,100337.0
2024-02-13 09:45:00,16.28,16.3,16.25,16.27,123047.0,16.18,16.1999,16.1502,16.1701,123047.0
2024-02-13 09:50:00,16.27,16.28,16.22,16.25,105761.0,16.1701,16.18,16.1204,16.1502,105761.0
2024-02-13 09:55:00,16.25,16.26,16.23,16.25,132420.0,16.1502,16.1602,16.1303,16.1502,132420.0
2024-02-13 10:00:00,16.25,16.26,16.22,16.25,101300.0,16.1502,16.1602,16.1204,16.1502,101300.0
2024-02-13 10:05:00,16.25,16.25,16.18,16.19,235378.0,16.1502,16.1502,16.0806,16.0906,235378.0
2024-02-13 10:10:00,16.18,16.2,16.16,16.2,184317.0,16.0806,16.1005,16.0608,16.1005,184317.0
2024-02-13 10:15:00,16.2,16.2,16.15,16.16,236593.0,16.1005,16.1005,16.0508,16.0608,236593.0
2024-02-13 10:20:00,16.16,16.17,16.11,16.11,120894.0,16.0608,16.0707,16.0111,16.0111,120894.0
2024-02-13 10:25:00,16.11,16.14,16.11,16.12,134549.0,16.0111,16.0409,16.0111,16.021,134549.0
2024-02-13 10:30:00,16.11,16.11,16.01,16.02,332028.0,16.0111,16.0111,15.9117,15.9216,332028.0
2024-02-13 10:35:00,16.02,16.02,15.97,16.0,336720.0,15.9216,15.9216,15.8719,15.9018,336720.0
2024-02-13 10:40:00,15.99,16.0,15.95,16.0,313385.0,15.8918,15.9018,15.8521,15.9018,313385.0
2024-02-13 10:45:00,15.99,16.01,15.97,16.0,402112.0,15.8918,15.9117,15.8719,15.9018,402112.0
2024-02-13 10:50:00,16.0,16.01,15.98,15.99,178469.0,15.9018,15.9117,15.8819,15.8918,178469.0
2024-02-13 10:55:00,15.99,16.0,15.97,15.98,120613.0,15.8918,15.9018,15.8719,15.8819,120613.0
2024-02-13 11:00:00,15.98,15.98,15.96,15.96,105551.0,15.8819,15.8819,15.862,15.862,105551.0
2024-02-13 11:05:00,15.96,15.99,15.94,15.99,189521.0,15.862,15.8918,15.8421,15.8918,189521.0
2024-02-13 11:10:00,15.99,16.0,15.97,15.98,146331.0,15.8918,15.9018,15.8719,15.8819,146331.0
2024-02-13 11:15:00,15.99,16.01,15.98,16.0,198082.0,15.8918,15.9117,15.8819,15.9018,198082.0
2024-02-13 11:20:00,16.0,16.03,15.99,16.02,110984.0,15.9018,15.9316,15.8918,15.9216,110984.0
2024-02-13 11:25:00,16.03,16.05,16.02,16.03,121146.0,15.9316,15.9514,15.9216,15.9316,121146.0
2024-02-13 11:30:00,16.03,16.07,16.02,16.07,70360.0,15.9316,15.9713,15.9216,15.9713,70360.0
2024-02-13 11:35:00,16.07,16.08,16.05,16.08,62006.0,15.9713,15.9813,15.9514,15.9813,62006.0
2024-02-13 11:40:00,16.07,16.09,16.07,16.08,103769.0,15.9713,15.9912,15.9713,15.9813,103769.0
2024-02-13 11:45:00,16.08,16.1,16.07,16.1,60383.0,15.9813,16.0011,15.9713,16.0011,60383.0
2024-02-13 11:50:00,16.1,16.12,16.09,16.1,83467.0,16.0011,16.021,15.9912,16.0011,83467.0
2024-02-13 11:55:00,16.09,16.1,16.07,16.09,200259.0,15.9912,16.0011,15.9713,15.9912,200259.0
2024-02-13 12:00:00,16.09,16.09,16.06,16.09,195375.0,15.9912,15.9912,15.9614,15.9912,195375.0
2024-02-13 12:05:00,16.09,16.1,16.08,16.1,36614.0,15.9912,16.0011,15.9813,16.0011,36614.0
2024-02-13 12:10:00,16.1,16.12,16.09,16.12,54203.0,16.0011,16.021,15.9912,16.021,54203.0
2024-02-13 12:15:00,16.12,16.12,16.1,16.11,48277.0,16.021,16.021,16.0011,16.0111,48277.0
2024-02-13 12:20:00,16.1,16.13,16.1,16.11,197649.0,16.0011,16.031,16.0011,16.0111,197649.0
2024-02-13 12:25:00,16.11,16.11,16.09,16.11,54962.0,16.0111,16.0111,15.9912,16.0111,54962.0
2024-02-13 12:30:00,16.11,16.12,16.1,16.12,34904.0,16.0111,16.021,16.0011,16.021,34904.0
2024-02-13 12:35:00,16.11,16.12,16.11,16.12,89568.0,16.0111,16.021,16.0111,16.021,89568.0
2024-02-13 12:40:00,16.12,16.15,16.11,16.14,195759.0,16.021,16.0508,16.0111,16.0409,195759.0
2024-02-13 12:45:00,16.14,16.14,16.12,16.12,37036.0,16.0409,16.0409,16.021,16.021,37036.0
2024-02-13 12:50:00,16.12,16.15,16.12,16.14,49761.0,16.021,16.0508,16.021,16.0409,49761.0
2024-02-13 12:55:00,16.14,16.16,16.13,16.14,77191.0,16.0409,16.0608,16.031,16.0409,77191.0
2024-02-13 13:00:00,16.14,16.16,16.13,16.15,100920.0,16.0409,16.0608,16.031,16.0508,100920.0
2024-02-13 13:05:00,16.15,16.16,16.14,16.14,91911.0,16.0508,16.0608,16.0409,16.0409,91911.0
2024-02-13 13:10:00,16.14,16.16,16.13,16.16,174590.0,16.0409,16.0608,16.031,16.0608,174590.0
2024-02-13 13:15:00,16.16,16.17,16.15,16.16,42396.0,16.0608,16.0707,16.0508,16.0608,42396.0
2024-02-13 13:20:00,16.16,16.18,16.16,16.18,48770.0,16.0608,16.0806,16.0608,16.0806,48770.0
2024-02-13 13:25:00,16.18,16.19,16.17,16.19,63796.0,16.0806,16.0906,16.0707,16.0906,63796.0
2024-02-13 13:30:00,16.18,16.19,16.17,16.19,222134.0,16.0806,16.0906,16.0707,16.0906,222134.0
2024-02-13 13:35:00,16.19,16.19,16.18,16.19,50995.0,16.0906,16.0906,16.0806,16.0906,50995.0
2024-02-13 13:40:00,16.19,16.22,16.17,16.2,1441255.0,16.0906,16.1204,16.0707,16.1005,1441255.0
2024-02-13 13:45:00,16.19,16.22,16.18,16.2,150248.0,16.0906,16.1204,16.0806,16.1005,150248.0
2024-02-13 13:50:00,16.21,16.23,16.18,16.2,403331.0,16.1105,16.1303,16.0806,16.1005,403331.0
2024-02-13 13:55:00,16.2,16.21,16.19,16.21,75092.0,16.1005,16.1105,16.0906,16.1105,75092.0
2024-02-13 14:00:00,16.21,16.22,16.2,16.21,34171.0,16.1105,16.1204,16.1005,16.1105,34171.0
2024-02-13 14:05:00,16.21,16.23,16.21,16.21,48858.0,16.1105,16.1303,16.1105,16.1105,48858.0
2024-02-13 14:10:00,16.21,16.23,16.2,16.22,127250.0,16.1105,16.1303,16.1005,16.1204,127250.0
2024-02-13 14:15:00,16.22,16.23,16.17,16.18,246924.0,16.1204,16.1303,16.0707,16.0806,246924.0
2024-02-13 14:20:00,16.18,16.2,16.17,16.2,78823.0,16.0806,16.1005,16.0707,16.1005,78823.0
2024-02-13 14:25:00,16.2,16.2,16.18,16.2,160462.0,16.1005,16.1005,16.0806,16.1005,160462.0
2024-02-13 14:30:00,16.2,16.22,16.19,16.21,70372.0,16.1005,16.1204,16.0906,16.1105,70372.0
2024-02-13 14:35:00,16.21,16.23,16.2,16.23,118319.0,16.1105,16.1303,16.1005,16.1303,118319.0
2024-02-13 14:40:00,16.23,16.24,16.21,16.21,408119.0,16.1303,16.1403,16.1105,16.1105,408119.0
2024-02-13 14:45:00,16.21,16.22,16.16,16.16,278240.0,16.1105,16.1204,16.0608,16.0608,278240.0
2024-02-13 14:50:00,16.17,16.19,16.15,16.19,269485.0,16.0707,16.0906,16.0508,16.0906,269485.0
2024-02-13 14:55:00,16.19,16.19,16.17,16.19,64476.0,16.0906,16.0906,16.0707,16.0906,64476.0
2024-02-13 15:00:00,16.19,16.19,16.17,16.18,65955.0,16.0906,16.0906,16.0707,16.0806,65955.0
2024-02-13 15:05:00,16.18,16.2,16.17,16.2,47519.0,16.0806,16.1005,16.0707,16.1005,47519.0
2024-02-13 15:10:00,16.2,16.23,16.19,16.23,1457766.0,16.1005,16.1303,16.0906,16.1303,1457766.0
2024-02-13 15:15:00,16.22,16.23,16.2,16.23,72698.0,16.1204,16.1303,16.1005,16.1303,72698.0
2024-02-13 15:20:00,16.23,16.23,16.19,16.21,315329.0,16.1303,16.1303,16.0906,16.1105,315329.0
2024-02-13 15:25:00,16.21,16.22,16.19,16.22,146070.0,16.1105,16.1204,16.0906,16.1204,146070.0
2024-02-13 15:30:00,16.21,16.24,16.2,16.24,147200.0,16.1105,16.1403,16.1005,16.1403,147200.0
2024-02-13 15:35:00,16.23,16.24,16.22,16.22,135439.0,16.1303,16.1403,16.1204,16.1204,135439.0
2024-02-13 15:40:00,16.22,16.23,16.21,16.21,183505.0,16.1204,16.1303,16.1105,16.1105,183505.0
2024-02-13 15:45:00,16.21,16.23,16.21,16.23,299276.0,16.1105,16.1303,16.1105,16.1303,299276.0
2024-02-13 15:50:00,16.23,16.25,16.22,16.25,320210.0,16.1303,16.1502,16.1204,16.1502,320210.0
2024-02-13 15:55:00,16.25,16.3,16.24,16.29,1429930.0,16.1502,16.1999,16.1403,16.19,1429930.0
2024-02-14 09:30:00,16.32,16.36,16.2,16.21,307122.0,16.2198,16.2595,16.1005,16.1105,307122.0
2024-02-14 09:35:00,16.21,16.25,16.18,16.25,141629.0,16.1105,16.1502,16.0806,16.1502,141629.0
2024-02-14 09:40:00,16.25,16.32,16.23,16.29,380934.0,16.1502,16.2198,16.1303,16.19,380934.0
2024-02-14 09:45:00,16.29,16.31,16.25,16.28,77189.0,16.19,16.2098,16.1502,16.18,77189.0
2024-02-14 09:50:00,16.28,16.3,16.26,16.29,132694.0,16.18,16.1999,16.1602,16.19,132694.0
2024-02-14 09:55:00,16.29,16.3,16.24,16.28,112372.0,16.19,16.1999,16.1403,16.18,112372.0
2024-02-14 10:00:00,16.28,16.28,16.23,16.25,76348.0,16.18,16.18,16.1303,16.1502,76348.0
2024-02-14 10:05:00,16.25,16.27,16.22,16.24,76629.0,16.1502,16.1701,16.1204,16.1403,76629.0
2024-02-14 10:10:00,16.24,16.28,16.24,16.26,46512.0,16.1403,16.18,16.1403,16.1602,46512.0
2024-02-14 10:15:00,16.25,16.28,16.24,16.27,32456.0,16.1502,16.18,16.1403,16.1701,32456.0
2024-02-14 10:20:00,16.27,16.29,16.25,16.29,96078.0,16.1701,16.19,16.1502,16.19,96078.0
2024-02-14 10:25:00,16.29,16.31,16.27,16.27,86314.0,16.19,16.2098,16.1701,16.1701,86314.0
2024-02-14 10:30:00,16.28,16.28,16.25,16.28,92342.0,16.18,16.18,16.1502,16.18,92342.0
2024-02-14 10:35:00,16.28,16.28,16.25,16.28,67862.0,16.18,16.18,16.1502,16.18,67862.0
2024-02-14 10:40:00,16.27,16.29,16.26,16.28,66670.0,16.1701,16.19,16.1602,16.18,66670.0
2024-02-14 10:45:00,16.28,16.3,16.27,16.3,409158.0,16.18,16.1999,16.1701,16.1999,409158.0
2024-02-14 10:50:00,16.29,16.3,16.27,16.29,195034.0,16.19,16.1999,16.1701,16.19,195034.0
2024-02-14 10:55:00,16.28,16.3,16.27,16.3,108017.0,16.18,16.1999,16.1701,16.1999,108017.0
2024-02-14 11:00:00,16.3,16.32,16.3,16.32,122943.0,16.1999,16.2198,16.1999,16.2198,122943.0
2024-02-14 11:05:00,16.32,16.35,16.31,16.34,145169.0,16.2198,16.2496,16.2098,16.2397,145169.0
2024-02-14 11:10:00,16.34,16.37,16.34,16.36,130574.0,16.2397,16.2695,16.2397,16.2595,130574.0
2024-02-14 11:15:00,16.36,16.37,16.35,16.36,30319.0,16.2595,16.2695,16.2496,16.2595,30319.0
2024-02-14 11:20:00,16.36,16.38,16.34,16.38,88182.0,16.2595,16.2794,16.2397,16.2794,88182.0
2024-02-14 11:25:00,16.38,16.4,16.37,16.39,115494.0,16.2794,16.2993,16.2695,16.2894,115494.0
2024-02-14 11:30:00,16.39,16.4,16.37,16.38,134314.0,16.2894,16.2993,16.2695,16.2794,134314.0
2024-02-14 11:35:00,16.38,16.38,16.36,16.38,74485.0,16.2794,16.2794,16.2595,16.2794,74485.0
2024-02-14 11:40:00,16.38,16.38,16.34,16.34,83048.0,16.2794,16.2794,16.2397,16.2397,83048.0
2024-02-14 11:45:00,16.35,16.36,16.34,16.35,98266.0,16.2496,16.2595,16.2397,16.2496,98266.0
2024-02-14 11:50:00,16.34,16.36,16.33,16.35,90419.0,16.2397,16.2595,16.2297,16.2496,90419.0
2024-02-14 11:55:00,16.36,16.36,16.31,16.32,165796.0,16.2595,16.2595,16.2098,16.2198,165796.0
2024-02-14 12:00:00,16.31,16.32,16.3,16.31,68204.0,16.2098,16.2198,16.1999,16.2098,68204.0
2024-02-14 12:05:00,16.31,16.33,16.3,16.32,86014.0,16.2098,16.2297,16.1999,16.2198,86014.0
2024-02-14 12:10:00,16.32,16.35,16.32,16.34,47549.0,16.2198,16.2496,16.2198,16.2397,47549.0
2024-02-14 12:15:00,16.33,16.34,16.33,16.34,30372.0,16.2297,16.2397,16.2297,16.2397,30372.0
2024-02-14 12:20:00,16.34,16.37,16.33,16.37,69234.0,16.2397,16.2695,16.2297,16.2695,69234.0
2024-02-14 12:25:00,16.37,16.37,16.34,16.35,53318.0,16.2695,16.2695,16.2397,16.2496,53318.0
2024-02-14 12:30:00,16.35,16.36,16.33,16.35,48746.0,16.2496,16.2595,16.2297,16.2496,48746.0
2024-02-14 12:35:00,16.36,16.37,16.34,16.37,89713.0,16.2595,16.2695,16.2397,16.2695,89713.0
2024-02-14 12:40:00,16.37,16.37,16.34,16.34,59776.0,16.2695,16.2695,16.2397,16.2397,59776.0
2024-02-14 12:45:00,16.34,16.35,16.33,16.35,44712.0,16.2397,16.2496,16.2297,16.2496,44712.0
2024-02-14 12:50:00,16.34,16.35,16.33,16.33,52279.0,16.2397,16.2496,16.2297,16.2297,52279.0
2024-02-14 12:55:00,16.33,16.34,16.32,16.33,51363.0,16.2297,16.2397,16.2198,16.2297,51363.0
2024-02-14 13:00:00,16.34,16.35,16.33,16.35,27212.0,16.2397,16.2496,16.2297,16.2496,27212.0
2024-02-14 13:05:00,16.35,16.36,16.33,16.34,51696.0,16.2496,16.2595,16.2297,16.2397,51696.0
2024-02-14 13:10:00,16.34,16.34,16.31,16.33,97469.0,16.2397,16.2397,16.2098,16.2297,97469.0
2024-02-14 13:15:00,16.32,16.34,16.32,16.33,25202.0,16.2198,16.2397,16.2198,16.2297,25202.0
2024-02-14 13:20:00,16.33,16.35,16.32,16.34,73681.0,16.2297,16.2496,16.2198,16.2397,73681.0
2024-02-14 13:25:00,16.34,16.34,16.32,16.33,27022.0,16.2397,16.2397,16.2198,16.2297,27022.0
2024-02-14 13:30:00,16.33,16.34,16.32,16.34,100675.0,16.2297,16.2397,16.2198,16.2397,100675.0
2024-02-14 13:35:00,16.34,16.34,16.33,16.34,14465.0,16.2397,16.2397,16.2297,16.2397,14465.0
2024-02-14 13:40:00,16.34,16.35,16.31,16.32,54572.0,16.2397,16.2496,16.2098,16.2198,54572.0
2024-02-14 13:45:00,16.32,16.33,16.31,16.32,37687.0,16.2198,16.2297,16.2098,16.2198,37687.0
2024-02-14 13:50:00,16.31,16.32,16.29,16.31,116251.0,16.2098,16.2198,16.19,16.2098,116251.0
2024-02-14 13:55:00,16.31,16.31,16.29,16.3,42095.0,16.2098,16.2098,16.19,16.1999,42095.0
2024-02-14 14:00:00,16.3,16.3,16.28,16.29,28995.0,16.1999,16.1999,16.18,16.19,28995.0
2024-02-14 14:05:00,16.28,16.28,16.25,16.26,258422.0,16.18,16.18,16.1502,16.1602,258422.0
2024-02-14 14:10:00,16.26,16.29,16.25,16.29,62625.0,16.1602,16.19,16.1502,16.19,62625.0
2024-02-14 14:15:00,16.28,16.29,16.27,16.29,35370.0,16.18,16.19,16.1701,16.19,35370.0
2024-02-14 14:20:00,16.29,16.31,16.28,16.3,422213.0,16.19,16.2098,16.18,16.1999,422213.0
2024-02-14 14:25:00,16.3,16.35,16.3,16.35,191204.0,16.1999,16.2496,16.1999,16.2496,191204.0
2024-02-14 14:30:00,16.35,16.35,16.31,16.32,51488.0,16.2496,16.2496,16.2098,16.2198,51488.0
2024-02-14 14:35:00,16.32,16.33,16.31,16.32,70558.0,16.2198,16.2297,16.2098,16.2198,70558.0
2024-02-14 14:40:00,16.32,16.34,16.31,16.34,45807.0,16.2198,16.2397,16.2098,16.2397,45807.0
2024-02-14 14:45:00,16.33,16.34,16.32,16.34,76787.0,16.2297,16.2397,16.2198,16.2397,76787.0
2024-02-14 14:50:00,16.34,16.35,16.32,16.34,146736.0,16.2397,16.2496,16.2198,16.2397,146736.0
2024-02-14 14:55:00,16.34,16.35,16.33,16.34,55008.0,16.2397,16.2496,16.2297,16.2397,55008.0
2024-02-14 15:00:00,16.34,16.34,16.32,16.33,61016.0,16.2397,16.2397,16.2198,16.2297,61016.0
2024-02-14 15:05:00,16.33,16.34,16.32,16.32,78386.0,16.2297,16.2397,16.2198,16.2198,78386.0
2024-02-14 15:10:00,16.33,16.36,16.32,16.34,86996.0,16.2297,16.2595,16.2198,16.2397,86996.0
2024-02-14 15:15:00,16.34,16.36,16.34,16.36,66516.0,16.2397,16.2595,16.2397,16.2595,66516.0
2024-02-14 15:20:00,16.35,16.36,16.33,16.35,123254.0,16.2496,16.2595,16.2297,16.2496,123254.0
2024-02-14 15:25:00,16.34,16.36,16.33,16.34,98550.0,16.2397,16.2595,16.2297,16.2397,98550.0
2024-02-14 15:30:00,16.34,16.34,16.3,16.3,115713.0,16.2397,16.2397,16.1999,16.1999,115713.0
2024-02-14 15:35:00,16.3,16.32,16.3,16.31,406124.0,16.1999,16.2198,16.1999,16.2098,406124.0
2024-02-14 15:40:00,16.31,16.34,16.31,16.32,97804.0,16.2098,16.2397,16.2098,16.2198,97804.0
2024-02-14 15:45:00,16.32,16.34,16.32,16.34,290263.0,16.2198,16.2397,16.2198,16.2397,290263.0
2024-02-14 15:50:00,16.34,16.34,16.31,16.32,328390.0,16.2397,16.2397,16.2098,16.2198,328390.0
2024-02-14 15:55:00,16.32,16.36,16.29,16.35,1111064.0,16.2198,16.2595,16.19,16.2496,1111064.0
2024-02-15 09:30:00,16.38,16.43,16.36,16.43,155706.0,16.2794,16.3291,16.2595,16.3291,155706.0
2024-02-15 09:35:00,16.42,16.49,16.42,16.48,122589.0,16.3192,16.3887,16.3192,16.3788,122589.0
2024-02-15 09:40:00,16.48,16.49,16.45,16.46,122946.0,16.3788,16.3887,16.349,16.3589,122946.0
2024-02-15 09:45:00,16.46,16.48,16.45,16.48,91514.0,16.3589,16.3788,16.349,16.3788,91514.0
2024-02-15 09:50:00,16.48,16.49,16.45,16.48,117529.0,16.3788,16.3887,16.349,16.3788,117529.0
2024-02-15 09:55:00,16.49,16.53,16.47,16.52,319445.0,16.3887,16.4285,16.3689,16.4186,319445.0
2024-02-15 10:00:00,16.53,16.53,16.48,16.48,147799.0,16.4285,16.4285,16.3788,16.3788,147799.0
2024-02-15 10:05:00,16.48,16.48,16.43,16.47,112440.0,16.3788,16.3788,16.3291,16.3689,112440.0
2024-02-15 10:10:00,16.47,16.47,16.4,16.41,205592.0,16.3689,16.3689,16.2993,16.3092,205592.0
2024-02-15 10:15:00,16.41,16.47,16.41,16.46,144610.0,16.3092,16.3689,16.3092,16.3589,144610.0
2024-02-15 10:20:00,16.47,16.5,16.46,16.5,95465.0,16.3689,16.3987,16.3589,16.3987,95465.0
2024-02-15 10:25:00,16.5,16.53,16.48,16.53,121256.0,16.3987,16.4285,16.3788,16.4285,121256.0
2024-02-15 10:30:00,16.52,16.52,16.39,16.41,784083.0,16.4186,16.4186,16.2894,16.3092,784083.0
2024-02-15 10:35:00,16.39,16.42,16.37,16.4,249165.0,16.2894,16.3192,16.2695,16.2993,249165.0
2024-02-15 10:40:00,16.4,16.44,16.39,16.41,257802.0,16.2993,16.339,16.2894,16.3092,257802.0
2024-02-15 10:45:00,16.42,16.43,16.37,16.38,117370.0,16.3192,16.3291,16.2695,16.2794,117370.0
2024-02-15 10:50:00,16.38,16.4,16.37,16.39,159909.0,16.2794,16.2993,16.2695,16.2894,159909.0
2024-02-15 10:55:00,16.39,16.42,16.38,16.41,57632.0,16.2894,16.3192,16.2794,16.3092,57632.0
2024-02-15 11:00:00,16.41,16.44,16.41,16.44,48291.0,16.3092,16.339,16.3092,16.339,48291.0
2024-02-15 11:05:00,16.44,16.45,16.41,16.41,90688.0,16.339,16.349,16.3092,16.3092,90688.0
2024-02-15 11:10:00,16.41,16.42,16.4,16.41,169850.0,16.3092,16.3192,16.2993,16.3092,169850.0
2024-02-15 11:15:00,16.4,16.41,16.39,16.41,91536.0,16.2993,16.3092,16.2894,16.3092,91536.0
2024-02-15 11:20:00,16.4,16.41,16.37,16.38,52542.0,16.2993,16.3092,16.2695,16.2794,52542.0
2024-02-15 11:25:00,16.38,16.39,16.36,16.37,93388.0,16.2794,16.2894,16.2595,16.2695,93388.0
2024-02-15 11:30:00,16.37,16.39,16.35,16.38,214493.0,16.2695,16.2894,16.2496,16.2794,214493.0
2024-02-15 11:35:00,16.38,16.41,16.37,16.41,71528.0,16.2794,16.3092,16.2695,16.3092,71528.0
2024-02-15 11:40:00,16.41,16.43,16.4,16.41,68954.0,16.3092,16.3291,16.2993,16.3092,68954.0
2024-02-15 11:45:00,16.41,16.43,16.41,16.43,50428.0,16.3092,16.3291,16.3092,16.3291,50428.0
2024-02-15 11:50:00,16.43,16.44,16.41,16.43,73827.0,16.3291,16.339,16.3092,16.3291,73827.0
2024-02-15 11:55:00,16.43,16.45,16.42,16.45,47577.0,16.3291,16.349,16.3192,16.349,47577.0
2024-02-15 12:00:00,16.44,16.46,16.44,16.45,31686.0,16.339,16.3589,16.339,16.349,31686.0
2024-02-15 12:05:00,16.45,16.46,16.44,16.45,46453.0,16.349,16.3589,16.339,16.349,46453.0
2024-02-15 12:10:00,16.45,16.46,16.44,16.45,134129.0,16.349,16.3589,16.339,16.349,134129.0
2024-02-15 12:15:00,16.45,16.46,16.43,16.46,71951.0,16.349,16.3589,16.3291,16.3589,71951.0
2024-02-15 12:20:00,16.45,16.46,16.44,16.45,21610.0,16.349,16.3589,16.339,16.349,21610.0
2024-02-15 12:25:00,16.45,16.46,16.44,16.45,32428.0,16.349,16.3589,16.339,16.349,32428.0
2024-02-15 12:30:00,16.45,16.45,16.44,16.45,29404.0,16.349,16.349,16.339,16.349,29404.0
2024-02-15 12:35:00,16.45,16.48,16.44,16.45,770538.0,16.349,16.3788,16.339,16.349,770538.0
2024-02-15 12:40:00,16.45,16.45,16.42,16.44,86261.0,16.349,16.349,16.3192,16.339,86261.0
2024-02-15 12:45:00,16.44,16.45,16.43,16.44,37853.0,16.339,16.349,16.3291,16.339,37853.0
2024-02-15 12:50:00,16.44,16.44,16.42,16.44,35466.0,16.339,16.339,16.3192,16.339,35466.0
2024-02-15 12:55:00,16.44,16.44,16.42,16.43,42314.0,16.339,16.339,16.3192,16.3291,42314.0
2024-02-15 13:00:00,16.43,16.43,16.42,16.43,25255.0,16.3291,16.3291,16.3192,16.3291,25255.0
2024-02-15 13:05:00,16.43,16.44,16.42,16.44,75790.0,16.3291,16.339,16.3192,16.339,75790.0
2024-02-15 13:10:00,16.44,16.46,16.44,16.46,41850.0,16.339,16.3589,16.339,16.3589,41850.0
2024-02-15 13:15:00,16.46,16.5,16.45,16.48,150436.0,16.3589,16.3987,16.349,16.3788,150436.0
2024-02-15 13:20:00,16.49,16.5,16.48,16.49,94630.0,16.3887,16.3987,16.3788,16.3887,94630.0
2024-02-15 13:25:00,16.49,16.49,16.48,16.48,104063.0,16.3887,16.3887,16.3788,16.3788,104063.0
2024-02-15 13:30:00,16.49,16.5,16.47,16.49,70545.0,16.3887,16.3987,16.3689,16.3887,70545.0
2024-02-15 13:35:00,16.5,16.5,16.45,16.46,103726.0,16.3987,16.3987,16.349,16.3589,103726.0
2024-02-15 13:40:00,16.46,16.47,16.42,16.43,93836.0,16.3589,16.3689,16.3192,16.3291,93836.0
2024-02-15 13:45:00,16.43,16.46,16.42,16.44,51091.0,16.3291,16.3589,16.3192,16.339,51091.0
2024-02-15 13:50:00,16.44,16.46,16.43,16.45,50515.0,16.339,16.3589,16.3291,16.349,50515.0
2024-02-15 13:55:00,16.44,16.46,16.44,16.46,38643.0,16.339,16.3589,16.339,16.3589,38643.0
2024-02-15 14:00:00,16.46,16.47,16.44,16.45,186489.0,16.3589,16.3689,16.339,16.349,186489.0
2024-02-15 14:05:00,16.45,16.46,16.43,16.45,56960.0,16.349,16.3589,16.3291,16.349,56960.0
2024-02-15 14:10:00,16.46,16.46,16.44,16.46,38384.0,16.3589,16.3589,16.339,16.3589,38384.0
2024-02-15 14:15:00,16.45,16.47,16.45,16.46,98763.0,16.349,16.3689,16.349,16.3589,98763.0
2024-02-15 14:20:00,16.46,16.47,16.45,16.46,115421.0,16.3589,16.3689,16.349,16.3589,115421.0
2024-02-15 14:25:00,16.46,16.48,16.45,16.46,60218.0,16.3589,16.3788,16.349,16.3589,60218.0
2024-02-15 14:30:00,16.46,16.47,16.46,16.46,30824.0,16.3589,16.3689,16.3589,16.3589,30824.0
2024-02-15 14:35:00,16.46,16.47,16.45,16.46,71011.0,16.3589,16.3689,16.349,16.3589,71011.0
2024-02-15 14:40:00,16.46,16.48,16.45,16.47,100560.0,16.3589,16.3788,16.349,16.3689,100560.0
2024-02-15 14:45:00,16.48,16.49,16.47,16.48,114087.0,16.3788,16.3887,16.3689,16.3788,114087.0
2024-02-15 14:50:00,16.48,16.5,16.47,16.5,78915.0,16.3788,16.3987,16.3689,16.3987,78915.0
2024-02-15 14:55:00,16.5,16.51,16.49,16.5,58068.0,16.3987,16.4086,16.3887,16.3987,58068.0
2024-02-15 15:00:00,16.5,16.5,16.48,16.49,94727.0,16.3987,16.3987,16.3788,16.3887,94727.0
2024-02-15 15:05:00,16.49,16.5,16.48,16.49,91771.0,16.3887,16.3987,16.3788,16.3887,91771.0
2024-02-15 15:10:00,16.48,16.5,16.48,16.48,101628.0,16.3788,16.3987,16.3788,16.3788,101628.0
2024-02-15 15:15:00,16.48,16.49,16.47,16.48,130655.0,16.3788,16.3887,16.3689,16.3788,130655.0
2024-02-15 15:20:00,16.48,16.5,16.47,16.48,93804.0,16.3788,16.3987,16.3689,16.3788,93804.0
2024-02-15 15:25:00,16.48,16.49,16.47,16.48,59211.0,16.3788,16.3887,16.3689,16.3788,59211.0
2024-02-15 15:30:00,16.48,16.5,16.47,16.5,175259.0,16.3788,16.3987,16.3689,16.3987,175259.0
2024-02-15 15:35:00,16.5,16.5,16.46,16.48,162270.0,16.3987,16.3987,16.3589,16.3788,162270.0
2024-02-15 15:40:00,16.48,16.48,16.46,16.46,60956.0,16.3788,16.3788,16.3589,16.3589,60956.0
2024-02-15 15:45:00,16.46,16.49,16.46,16.49,178022.0,16.3589,16.3887,16.3589,16.3887,178022.0
2024-02-15 15:50:00,16.48,16.5,16.48,16.48,502505.0,16.3788,16.3987,16.3788,16.3788,502505.0
2024-02-15 15:55:00,16.48,16.54,16.48,16.54,871632.0,16.3788,16.4384,16.3788,16.4384,871632.0
2024-02-16 09:30:00,16.4,16.42,16.32,16.33,431882.0,16.2993,16.3192,16.2198,16.2297,431882.0
2024-02-16 09:35:00,16.32,16.33,16.26,16.28,147734.0,16.2198,16.2297,16.1602,16.18,147734.0
2024-02-16 09:40:00,16.28,16.32,16.26,16.3,204370.0,16.18,16.2198,16.1602,16.1999,204370.0
2024-02-16 09:45:00,16.31,16.35,16.3,16.34,100340.0,16.2098,16.2496,16.1999,16.2397,100340.0
2024-02-16 09:50:00,16.34,16.38,16.33,16.38,176733.0,16.2397,16.2794,16.2297,16.2794,176733.0
2024-02-16 09:55:00,16.38,16.39,16.35,16.38,99053.0,16.2794,16.2894,16.2496,16.2794,99053.0
2024-02-16 10:00:00,16.37,16.41,16.34,16.39,120140.0,16.2695,16.3092,16.2397,16.2894,120140.0
2024-02-16 10:05:00,16.39,16.42,16.36,16.38,184339.0,16.2894,16.3192,16.2595,16.2794,184339.0
2024-02-16 10:10:00,16.37,16.39,16.35,16.36,423770.0,16.2695,16.2894,16.2496,16.2595,423770.0
2024-02-16 10:15:00,16.37,16.41,16.35,16.36,146205.0,16.2695,16.3092,16.2496,16.2595,146205.0
2024-02-16 10:20:00,16.36,16.38,16.33,16.35,387896.0,16.2595,16.2794,16.2297,16.2496,387896.0
2024-02-16 10:25:00,16.35,16.37,16.34,16.37,76957.0,16.2496,16.2695,16.2397,16.2695,76957.0
2024-02-16 10:30:00,16.36,16.36,16.32,16.36,111950.0,16.2595,16.2595,16.2198,16.2595,111950.0
2024-02-16 10:35:00,16.36,16.37,16.33,16.34,52010.0,16.2595,16.2695,16.2297,16.2397,52010.0
2024-02-16 10:40:00,16.34,16.36,16.32,16.36,70419.0,16.2397,16.2595,16.2198,16.2595,70419.0
2024-02-16 10:45:00,16.36,16.36,16.34,16.35,49528.0,16.2595,16.2595,16.2397,16.2496,49528.0
2024-02-16 10:50:00,16.35,16.38,16.34,16.37,78156.0,16.2496,16.2794,16.2397,16.2695,78156.0
2024-02-16 10:55:00,16.38,16.4,16.37,16.39,97354.0,16.2794,16.2993,16.2695,16.2894,97354.0
2024-02-16 11:00:00,16.39,16.42,16.39,16.41,36221.0,16.2894,16.3192,16.2894,16.3092,36221.0
2024-02-16 11:05:00,16.41,16.42,16.4,16.42,26061.0,16.3092,16.3192,16.2993,16.3192,26061.0
2024-02-16 11:10:00,16.41,16.42,16.38,16.39,39069.0,16.3092,16.3192,16.2794,16.2894,39069.0
2024-02-16 11:15:00,16.39,16.42,16.38,16.41,104748.0,16.2894,16.3192,16.2794,16.3092,104748.0
2024-02-16 11:20:00,16.41,16.44,16.41,16.44,85377.0,16.3092,16.339,16.3092,16.339,85377.0
2024-02-16 11:25:00,16.44,16.47,16.43,16.46,134345.0,16.339,16.3689,16.3291,16.3589,134345.0
2024-02-16 11:30:00,16.46,16.47,16.45,16.46,83907.0,16.3589,16.3689,16.349,16.3589,83907.0
2024-02-16 11:35:00,16.46,16.49,16.45,16.48,73956.0,16.3589,16.3887,16.349,16.3788,73956.0
2024-02-16 11:40:00,16.48,16.49,16.47,16.48,94784.0,16.3788,16.3887,16.3689,16.3788,94784.0
2024-02-16 11:45:00,16.48,16.5,16.48,16.5,75256.0,16.3788,16.3987,16.3788,16.3987,75256.0
2024-02-16 11:50:00,16.5,16.5,16.48,16.48,51362.0,16.3987,16.3987,16.3788,16.3788,51362.0
2024-02-16 11:55:00,16.48,16.49,16.47,16.48,41337.0,16.3788,16.3887,16.3689,16.3788,41337.0
2024-02-16 12:00:00,16.48,16.49,16.46,16.46,50785.0,16.3788,16.3887,16.3589,16.3589,50785.0
2024-02-16 12:05:00,16.46,16.47,16.45,16.45,51846.0,16.3589,16.3689,16.349,16.349,51846.0
2024-02-16 12:10:00,16.46,16.48,16.45,16.47,52084.0,16.3589,16.3788,16.349,16.3689,52084.0
2024-02-16 12:15:00,16.47,16.47,16.45,16.46,31506.0,16.3689,16.3689,16.349,16.3589,31506.0
2024-02-16 12:20:00,16.46,16.47,16.45,16.47,27684.0,16.3589,16.3689,16.349,16.3689,27684.0
2024-02-16 12:25:00,16.46,16.48,16.46,16.46,43131.0,16.3589,16.3788,16.3589,16.3589,43131.0
2024-02-16 12:30:00,16.46,16.47,16.46,16.47,17053.0,16.3589,16.3689,16.3589,16.3689,17053.0
2024-02-16 12:35:00,16.46,16.48,16.46,16.48,49333.0,16.3589,16.3788,16.3589,16.3788,49333.0
2024-02-16 12:40:00,16.48,16.48,16.47,16.48,32186.0,16.3788,16.3788,16.3689,16.3788,32186.0
2024-02-16 12:45:00,16.47,16.52,16.47,16.48,149882.0,16.3689,16.4186,16.3689,16.3788,149882.0
2024-02-16 12:50:00,16.48,16.51,16.48,16.5,47917.0,16.3788,16.4086,16.3788,16.3987,47917.0
2024-02-16 12:55:00,16.51,16.54,16.5,16.51,251943.0,16.4086,16.4384,16.3987,16.4086,251943.0
2024-02-16 13:00:00,16.51,16.51,16.49,16.5,35452.0,16.4086,16.4086,16.3887,16.3987,35452.0
2024-02-16 13:05:00,16.49,16.5,16.48,16.5,39395.0,16.3887,16.3987,16.3788,16.3987,39395.0
2024-02-16 13:10:00,16.5,16.51,16.49,16.51,148336.0,16.3987,16.4086,16.3887,16.4086,148336.0
2024-02-16 13:15:00,16.51,16.54,16.5,16.53,113239.0,16.4086,16.4384,16.3987,16.4285,113239.0
2024-02-16 13:20:00,16.54,16.54,16.52,16.54,35357.0,16.4384,16.4384,16.4186,16.4384,35357.0
2024-02-16 13:25:00,16.54,16.54,16.52,16.53,75890.0,16.4384,16.4384,16.4186,16.4285,75890.0
2024-02-16 13:30:00,16.53,16.53,16.51,16.52,34169.0,16.4285,16.4285,16.4086,16.4186,34169.0
2024-02-16 13:35:00,16.52,16.54,16.51,16.53,33007.0,16.4186,16.4384,16.4086,16.4285,33007.0
2024-02-16 13:40:00,16.53,16.53,16.52,16.53,23775.0,16.4285,16.4285,16.4186,16.4285,23775.0
2024-02-16 13:45:00,16.52,16.53,16.51,16.51,47416.0,16.4186,16.4285,16.4086,16.4086,47416.0
2024-02-16 13:50:00,16.52,16.52,16.5,16.51,39311.0,16.4186,16.4186,16.3987,16.4086,39311.0
2024-02-16 13:55:00,16.51,16.52,16.5,16.52,82582.0,16.4086,16.4186,16.3987,16.4186,82582.0
2024-02-16 14:00:00,16.52,16.52,16.49,16.5,74779.0,16.4186,16.4186,16.3887,16.3987,74779.0
2024-02-16 14:05:00,16.49,16.5,16.49,16.5,26859.0,16.3887,16.3987,16.3887,16.3987,26859.0
2024-02-16 14:10:00,16.5,16.51,16.49,16.5,84258.0,16.3987,16.4086,16.3887,16.3987,84258.0
2024-02-16 14:15:00,16.5,16.5,16.49,16.5,34698.0,16.3987,16.3987,16.3887,16.3987,34698.0
2024-02-16 14:20:00,16.5,16.51,16.49,16.5,60720.0,16.3987,16.4086,16.3887,16.3987,60720.0
2024-02-16 14:25:00,16.49,16.51,16.48,16.51,101649.0,16.3887,16.4086,16.3788,16.4086,101649.0
2024-02-16 14:30:00,16.5,16.51,16.49,16.5,63940.0,16.3987,16.4086,16.3887,16.3987,63940.0
2024-02-16 14:35:00,16.5,16.51,16.49,16.51,445983.0,16.3987,16.4086,16.3887,16.4086,445983.0
2024-02-16 14:40:00,16.51,16.53,16.51,16.53,88114.0,16.4086,16.4285,16.4086,16.4285,88114.0
2024-02-16 14:45:00,16.53,16.53,16.47,16.48,142275.0,16.4285,16.4285,16.3689,16.3788,142275.0
2024-02-16 14:50:00,16.48,16.5,16.47,16.48,52919.0,16.3788,16.3987,16.3689,16.3788,52919.0
2024-02-16 14:55:00,16.48,16.49,16.48,16.49,50482.0,16.3788,16.3887,16.3788,16.3887,50482.0
2024-02-16 15:00:00,16.49,16.5,16.48,16.49,62276.0,16.3887,16.3987,16.3788,16.3887,62276.0
2024-02-16 15:05:00,16.48,16.49,16.48,16.48,24341.0,16.3788,16.3887,16.3788,16.3788,24341.0
2024-02-16 15:10:00,16.48,16.49,16.47,16.48,61851.0,16.3788,16.3887,16.3689,16.3788,61851.0
2024-02-16 15:15:00,16.48,16.49,16.47,16.49,89397.0,16.3788,16.3887,16.3689,16.3887,89397.0
2024-02-16 15:20:00,16.48,16.5,16.48,16.5,62951.0,16.3788,16.3987,16.3788,16.3987,62951.0
2024-02-16 15:25:00,16.5,16.5,16.48,16.49,118320.0,16.3987,16.3987,16.3788,16.3887,118320.0
2024-02-16 15:30:00,16.48,16.5,16.48,16.5,90178.0,16.3788,16.3987,16.3788,16.3987,90178.0
2024-02-16 15:35:00,16.5,16.5,16.46,16.46,89358.0,16.3987,16.3987,16.3589,16.3589,89358.0
2024-02-16 15:40:00,16.46,16.47,16.41,16.41,238926.0,16.3589,16.3689,16.3092,16.3092,238926.0
2024-02-16 15:45:00,16.41,16.42,16.4,16.41,342053.0,16.3092,16.3192,16.2993,16.3092,342053.0
2024-02-16 15:50:00,16.42,16.44,16.41,16.44,473057.0,16.3192,16.339,16.3092,16.339,473057.0
2024-02-16 15:55:00,16.44,16.45,16.4,16.43,979389.0,16.339,16.349,16.2993,16.3291,979389.0
2024-02-20 09:30:00,16.43,16.49,16.39,16.49,224690.0,16.3291,16.3887,16.2894,16.3887,224690.0
2024-02-20 09:35:00,16.49,16.5,16.43,16.45,165141.0,16.3887,16.3987,16.3291,16.349,165141.0
2024-02-20 09:40:00,16.45,16.5,16.44,16.48,135534.0,16.349,16.3987,16.339,16.3788,135534.0
2024-02-20 09:45:00,16.48,16.52,16.45,16.51,151414.0,16.3788,16.4186,16.349,16.4086,151414.0
2024-02-20 09:50:00,16.51,16.55,16.5,16.54,100564.0,16.4086,16.4484,16.3987,16.4384,100564.0
2024-02-20 09:55:00,16.54,16.55,16.49,16.51,136457.0,16.4384,16.4484,16.3887,16.4086,136457.0
2024-02-20 10:00:00,16.51,16.53,16.49,16.5,157926.0,16.4086,16.4285,16.3887,16.3987,157926.0
2024-02-20 10:05:00,16.5,16.52,16.48,16.51,73122.0,16.3987,16.4186,16.3788,16.4086,73122.0
2024-02-20 10:10:00,16.52,16.58,16.51,16.57,128251.0,16.4186,16.4782,16.4086,16.4683,128251.0
2024-02-20 10:15:00,16.58,16.61,16.55,16.61,158049.0,16.4782,16.508,16.4484,16.508,158049.0
2024-02-20 10:20:00,16.61,16.61,16.57,16.59,150385.0,16.508,16.508,16.4683,16.4881,150385.0
2024-02-20 10:25:00,16.58,16.61,16.57,16.61,57748.0,16.4782,16.508,16.4683,16.508,57748.0
2024-02-20 10:30:00,16.61,16.63,16.6,16.6,351882.0,16.508,16.5279,16.4981,16.4981,351882.0
2024-02-20 10:35:00,16.6,16.61,16.57,16.58,360263.0,16.4981,16.508,16.4683,16.4782,360263.0
2024-02-20 10:40:00,16.59,16.62,16.57,16.61,363164.0,16.4881,16.5179,16.4683,16.508,363164.0
2024-02-20 10:45:00,16.61,16.63,16.6,16.63,130470.0,16.508,16.5279,16.4981,16.5279,130470.0
2024-02-20 10:50:00,16.63,16.64,16.62,16.64,145824.0,16.5279,16.5378,16.5179,16.5378,145824.0
2024-02-20 10:55:00,16.64,16.64,16.62,16.63,196125.0,16.5378,16.5378,16.5179,16.5279,196125.0
2024-02-20 11:00:00,16.63,16.63,16.6,16.62,154381.0,16.5279,16.5279,16.4981,16.5179,154381.0
2024-02-20 11:05:00,16.62,16.64,16.61,16.61,84720.0,16.5179,16.5378,16.508,16.508,84720.0
2024-02-20 11:10:00,16.61,16.63,16.6,16.61,90822.0,16.508,16.5279,16.4981,16.508,90822.0
2024-02-20 11:15:00,16.62,16.63,16.6,16.61,87775.0,16.5179,16.5279,16.4981,16.508,87775.0
2024-02-20 11:20:00,16.62,16.63,16.6,16.62,173481.0,16.5179,16.5279,16.4981,16.5179,173481.0
2024-02-20 11:25:00,16.62,16.64,16.61,16.62,154010.0,16.5179,16.5378,16.508,16.5179,154010.0
2024-02-20 11:30:00,16.62,16.63,16.6,16.62,116458.0,16.5179,16.5279,16.4981,16.5179,116458.0
2024-02-20 11:35:00,16.62,16.62,16.6,16.61,80856.0,16.5179,16.5179,16.4981,16.508,80856.0
2024-02-20 11:40:00,16.61,16.61,16.59,16.61,66795.0,16.508,16.508,16.4881,16.508,66795.0
2024-02-20 11:45:00,16.61,16.62,16.6,16.62,75859.0,16.508,16.5179,16.4981,16.5179,75859.0
2024-02-20 11:50:00,16.62,16.65,16.61,16.64,351183.0,16.5179,16.5478,16.508,16.5378,351183.0
2024-02-20 11:55:00,16.64,16.65,16.62,16.64,172045.0,16.5378,16.5478,16.5179,16.5378,172045.0
2024-02-20 12:00:00,16.64,16.64,16.62,16.62,79150.0,16.5378,16.5378,16.5179,16.5179,79150.0
2024-02-20 12:05:00,16.62,16.63,16.59,16.61,431253.0,16.5179,16.5279,16.4881,16.508,431253.0
2024-02-20 12:10:00,16.6,16.62,16.59,16.61,239587.0,16.4981,16.5179,16.4881,16.508,239587.0
2024-02-20 12:15:00,16.61,16.65,16.61,16.64,179201.0,16.508,16.5478,16.508,16.5378,179201.0
2024-02-20 12:20:00,16.64,16.65,16.62,16.62,126737.0,16.5378,16.5478,16.5179,16.5179,126737.0
2024-02-20 12:25:00,16.63,16.63,16.62,16.63,46220.0,16.5279,16.5279,16.5179,16.5279,46220.0
2024-02-20 12:30:00,16.63,16.64,16.61,16.62,162361.0,16.5279,16.5378,16.508,16.5179,162361.0
2024-02-20 12:35:00,16.61,16.63,16.6,16.62,74126.0,16.508,16.5279,16.4981,16.5179,74126.0
2024-02-20 12:40:00,16.62,16.63,16.61,16.63,53478.0,16.5179,16.5279,16.508,16.5279,53478.0
2024-02-20 12:45:00,16.63,16.66,16.62,16.66,68775.0,16.5279,16.5577,16.5179,16.5577,68775.0
2024-02-20 12:50:00,16.65,16.67,16.64,16.66,67296.0,16.5478,16.5676,16.5378,16.5577,67296.0
2024-02-20 12:55:00,16.66,16.68,16.65,16.68,76736.0,16.5577,16.5776,16.5478,16.5776,76736.0
2024-02-20 13:00:00,16.68,16.68,16.65,16.66,121920.0,16.5776,16.5776,16.5478,16.5577,121920.0
2024-02-20 13:05:00,16.67,16.68,16.66,16.68,55848.0,16.5676,16.5776,16.5577,16.5776,55848.0
2024-02-20 13:10:00,16.68,16.68,16.67,16.67,33749.0,16.5776,16.5776,16.5676,16.5676,33749.0
2024-02-20 13:15:00,16.67,16.68,16.65,16.66,85565.0,16.5676,16.5776,16.5478,16.5577,85565.0
2024-02-20 13:20:00,16.66,16.68,16.65,16.68,99946.0,16.5577,16.5776,16.5478,16.5776,99946.0
2024-02-20 13:25:00,16.68,16.68,16.65,16.66,80961.0,16.5776,16.5776,16.5478,16.5577,80961.0
2024-02-20 13:30:00,16.66,16.67,16.64,16.64,66295.0,16.5577,16.5676,16.5378,16.5378,66295.0
2024-02-20 13:35:00,16.65,16.66,16.64,16.66,55362.0,16.5478,16.5577,16.5378,16.5577,55362.0
2024-02-20 13:40:00,16.66,16.66,16.64,16.66,81131.0,16.5577,16.5577,16.5378,16.5577,81131.0
2024-02-20 13:45:00,16.66,16.67,16.65,16.66,70261.0,16.5577,16.5676,16.5478,16.5577,70261.0
2024-02-20 13:50:00,16.66,16.67,16.65,16.66,78368.0,16.5577,16.5676,16.5478,16.5577,78368.0
2024-02-20 13:55:00,16.66,16.66,16.63,16.64,117433.0,16.5577,16.5577,16.5279,16.5378,117433.0
2024-02-20 14:00:00,16.64,16.66,16.64,16.64,85538.0,16.5378,16.5577,16.5378,16.5378,85538.0
2024-02-20 14:05:00,16.65,16.65,16.64,16.64,31493.0,16.5478,16.5478,16.5378,16.5378,31493.0
2024-02-20 14:10:00,16.64,16.65,16.63,16.64,58518.0,16.5378,16.5478,16.5279,16.5378,58518.0
2024-02-20 14:15:00,16.64,16.65,16.63,16.64,72436.0,16.5378,16.5478,16.5279,16.5378,72436.0
2024-02-20 14:20:00,16.65,16.65,16.63,16.64,60417.0,16.5478,16.5478,16.5279,16.5378,60417.0
2024-02-20 14:25:00,16.64,16.65,16.63,16.64,76493.0,16.5378,16.5478,16.5279,16.5378,76493.0
2024-02-20 14:30:00,16.64,16.65,16.62,16.64,122008.0,16.5378,16.5478,16.5179,16.5378,122008.0
2024-02-20 14:35:00,16.64,16.64,16.63,16.64,41699.0,16.5378,16.5378,16.5279,16.5378,41699.0
2024-02-20 14:40:00,16.64,16.66,16.62,16.64,192657.0,16.5378,16.5577,16.5179,16.5378,192657.0
2024-02-20 14:45:00,16.64,16.66,16.64,16.66,74679.0,16.5378,16.5577,16.5378,16.5577,74679.0
2024-02-20 14:50:00,16.66,16.69,16.66,16.66,215459.0,16.5577,16.5875,16.5577,16.5577,215459.0
2024-02-20 14:55:00,16.66,16.67,16.65,16.66,94181.0,16.5577,16.5676,16.5478,16.5577,94181.0
2024-02-20 15:00:00,16.66,16.67,16.65,16.66,71443.0,16.5577,16.5676,16.5478,16.5577,71443.0
2024-02-20 15:05:00,16.66,16.67,16.65,16.66,69960.0,16.5577,16.5676,16.5478,16.5577,69960.0
2024-02-20 15:10:00,16.66,16.66,16.64,16.66,86326.0,16.5577,16.5577,16.5378,16.5577,86326.0
2024-02-20 15:15:00,16.66,16.66,16.64,16.64,90501.0,16.5577,16.5577,16.5378,16.5378,90501.0
2024-02-20 15:20:00,16.64,16.66,16.64,16.64,101678.0,16.5378,16.5577,16.5378,16.5378,101678.0
2024-02-20 15:25:00,16.64,16.67,16.64,16.67,238704.0,16.5378,16.5676,16.5378,16.5676,238704.0
2024-02-20 15:30:00,16.67,16.68,16.6,16.61,327945.0,16.5676,16.5776,16.4981,16.508,327945.0
2024-02-20 15:35:00,16.61,16.62,16.59,16.61,187361.0,16.508,16.5179,16.4881,16.508,187361.0
2024-02-20 15:40:00,16.61,16.62,16.59,16.6,309140.0,16.508,16.5179,16.4881,16.4981,309140.0
2024-02-20 15:45:00,16.59,16.6,16.57,16.59,328487.0,16.4881,16.4981,16.4683,16.4881,328487.0
2024-02-20 15:50:00,16.58,16.6,16.58,16.6,322420.0,16.4782,16.4981,16.4782,16.4981,322420.0
2024-02-20 15:55:00,16.6,16.65,16.59,16.64,1152983.0,16.4981,16.5478,16.4881,16.5378,1152983.0
2024-02-21 09:30:00,16.74,16.78,16.66,16.73,240226.0,16.6372,16.677,16.5577,16.6273,240226.0
2024-02-21 09:35:00,16.73,16.74,16.67,16.73,180615.0,16.6273,16.6372,16.5676,16.6273,180615.0
2024-02-21 09:40:00,16.73,16.76,16.69,16.75,214344.0,16.6273,16.6571,16.5875,16.6471,214344.0
2024-02-21 09:45:00,16.75,16.79,16.74,16.74,122638.0,16.6471,16.6869,16.6372,16.6372,122638.0
2024-02-21 09:50:00,16.74,16.78,16.74,16.76,175072.0,16.6372,16.677,16.6372,16.6571,175072.0
2024-02-21 09:55:00,16.77,16.77,16.7,16.71,122360.0,16.667,16.667,16.5975,16.6074,122360.0
2024-02-21 10:00:00,16.71,16.74,16.7,16.73,389336.0,16.6074,16.6372,16.5975,16.6273,389336.0
2024-02-21 10:05:00,16.73,16.74,16.68,16.69,359817.0,16.6273,16.6372,16.5776,16.5875,359817.0
2024-02-21 10:10:00,16.69,16.69,16.64,16.66,161909.0,16.5875,16.5875,16.5378,16.5577,161909.0
2024-02-21 10:15:00,16.66,16.68,16.66,16.68,135960.0,16.5577,16.5776,16.5577,16.5776,135960.0
2024-02-21 10:20:00,16.68,16.7,16.66,16.69,137476.0,16.5776,16.5975,16.5577,16.5875,137476.0
2024-02-21 10:25:00,16.69,16.72,16.69,16.71,124040.0,16.5875,16.6173,16.5875,16.6074,124040.0
2024-02-21 10:30:00,16.7,16.71,16.67,16.68,158762.0,16.5975,16.6074,16.5676,16.5776,158762.0
2024-02-21 10:35:00,16.68,16.7,16.67,16.7,130470.0,16.5776,16.5975,16.5676,16.5975,130470.0
2024-02-21 10:40:00,16.7,16.7,16.67,16.69,109709.0,16.5975,16.5975,16.5676,16.5875,109709.0
2024-02-21 10:45:00,16.69,16.69,16.65,16.66,118820.0,16.5875,16.5875,16.5478,16.5577,118820.0
2024-02-21 10:50:00,16.66,16.71,16.66,16.7,230286.0,16.5577,16.6074,16.5577,16.5975,230286.0
2024-02-21 10:55:00,16.7,16.7,16.65,16.68,192995.0,16.5975,16.5975,16.5478,16.5776,192995.0
2024-02-21 11:00:00,16.68,16.69,16.67,16.69,51740.0,16.5776,16.5875,16.5676,16.5875,51740.0
2024-02-21 11:05:00,16.68,16.72,16.68,16.71,85492.0,16.5776,16.6173,16.5776,16.6074,85492.0
2024-02-21 11:10:00,16.71,16.74,16.71,16.74,77929.0,16.6074,16.6372,16.6074,16.6372,77929.0
2024-02-21 11:15:00,16.74,16.76,16.73,16.75,118204.0,16.6372,16.6571,16.6273,16.6471,118204.0
2024-02-21 11:20:00,16.75,16.75,16.74,16.75,52669.0,16.6471,16.6471,16.6372,16.6471,52669.0
2024-02-21 11:25:00,16.75,16.78,16.75,16.76,190136.0,16.6471,16.677,16.6471,16.6571,190136.0
2024-02-21 11:30:00,16.76,16.76,16.73,16.76,109772.0,16.6571,16.6571,16.6273,16.6571,109772.0
2024-02-21 11:35:00,16.76,16.76,16.75,16.76,43487.0,16.6571,16.6571,16.6471,16.6571,43487.0
2024-02-21 11:40:00,16.76,16.78,16.75,16.78,124506.0,16.6571,16.677,16.6471,16.677,124506.0
2024-02-21 11:45:00,16.78,16.79,16.76,16.78,91256.0,16.677,16.6869,16.6571,16.677,91256.0
2024-02-21 11:50:00,16.78,16.8,16.77,16.79,61036.0,16.677,16.6968,16.667,16.6869,61036.0
2024-02-21 11:55:00,16.79,16.79,16.76,16.78,133810.0,16.6869,16.6869,16.6571,16.677,133810.0
2024-02-21 12:00:00,16.78,16.79,16.77,16.79,49962.0,16.677,16.6869,16.667,16.6869,49962.0
2024-02-21 12:05:00,16.79,16.81,16.78,16.8,103577.0,16.6869,16.7068,16.677,16.6968,103577.0
2024-02-21 12:10:00,16.8,16.83,16.8,16.82,46009.0,16.6968,16.7267,16.6968,16.7167,46009.0
2024-02-21 12:15:00,16.82,16.84,16.82,16.84,72687.0,16.7167,16.7366,16.7167,16.7366,72687.0
2024-02-21 12:20:00,16.84,16.84,16.82,16.84,109126.0,16.7366,16.7366,16.7167,16.7366,109126.0
2024-02-21 12:25:00,16.84,16.84,16.83,16.84,71863.0,16.7366,16.7366,16.7267,16.7366,71863.0
2024-02-21 12:30:00,16.84,16.84,16.79,16.79,168580.0,16.7366,16.7366,16.6869,16.6869,168580.0
2024-02-21 12:35:00,16.8,16.81,16.77,16.79,138379.0,16.6968,16.7068,16.667,16.6869,138379.0
2024-02-21 12:40:00,16.79,16.79,16.76,16.77,118812.0,16.6869,16.6869,16.6571,16.667,118812.0
2024-02-21 12:45:00,16.78,16.79,16.77,16.79,134407.0,16.677,16.6869,16.667,16.6869,134407.0
2024-02-21 12:50:00,16.79,16.8,16.78,16.79,127625.0,16.6869,16.6968,16.677,16.6869,127625.0
2024-02-21 12:55:00,16.79,16.82,16.79,16.82,157327.0,16.6869,16.7167,16.6869,16.7167,157327.0
2024-02-21 13:00:00,16.82,16.82,16.75,16.76,134412.0,16.7167,16.7167,16.6471,16.6571,134412.0
2024-02-21 13:05:00,16.75,16.77,16.75,16.77,109090.0,16.6471,16.667,16.6471,16.667,109090.0
2024-02-21 13:10:00,16.76,16.76,16.74,16.75,88638.0,16.6571,16.6571,16.6372,16.6471,88638.0
2024-02-21 13:15:00,16.75,16.8,16.74,16.79,224187.0,16.6471,16.6968,16.6372,16.6869,224187.0
2024-02-21 13:20:00,16.79,16.8,16.79,16.8,32354.0,16.6869,16.6968,16.6869,16.6968,32354.0
2024-02-21 13:25:00,16.8,16.81,16.78,16.79,125147.0,16.6968,16.7068,16.677,16.6869,125147.0
2024-02-21 13:30:00,16.79,16.79,16.76,16.78,113322.0,16.6869,16.6869,16.6571,16.677,113322.0
2024-02-21 13:35:00,16.78,16.79,16.77,16.79,59060.0,16.677,16.6869,16.667,16.6869,59060.0
2024-02-21 13:40:00,16.78,16.79,16.77,16.78,113825.0,16.677,16.6869,16.667,16.677,113825.0
2024-02-21 13:45:00,16.78,16.8,16.77,16.8,207340.0,16.677,16.6968,16.667,16.6968,207340.0
2024-02-21 13:50:00,16.8,16.81,16.78,16.79,325687.0,16.6968,16.7068,16.677,16.6869,325687.0
2024-02-21 13:55:00,16.79,16.8,16.77,16.78,133775.0,16.6869,16.6968,16.667,16.677,133775.0
2024-02-21 14:00:00,16.78,16.8,16.76,16.79,102921.0,16.677,16.6968,16.6571,16.6869,102921.0
2024-02-21 14:05:00,16.79,16.79,16.77,16.78,118789.0,16.6869,16.6869,16.667,16.677,118789.0
2024-02-21 14:10:00,16.78,16.78,16.76,16.76,61242.0,16.677,16.677,16.6571,16.6571,61242.0
2024-02-21 14:15:00,16.76,16.76,16.74,16.75,155433.0,16.6571,16.6571,16.6372,16.6471,155433.0
2024-02-21 14:20:00,16.75,16.75,16.73,16.75,108818.0,16.6471,16.6471,16.6273,16.6471,108818.0
2024-02-21 14:25:00,16.75,16.75,16.73,16.75,86082.0,16.6471,16.6471,16.6273,16.6471,86082.0
2024-02-21 14:30:00,16.75,16.75,16.74,16.75,37677.0,16.6471,16.6471,16.6372,16.6471,37677.0
2024-02-21 14:35:00,16.75,16.76,16.74,16.76,194130.0,16.6471,16.6571,16.6372,16.6571,194130.0
2024-02-21 14:40:00,16.76,16.76,16.74,16.75,70136.0,16.6571,16.6571,16.6372,16.6471,70136.0
2024-02-21 14:45:00,16.75,16.76,16.74,16.76,113458.0,16.6471,16.6571,16.6372,16.6571,113458.0
2024-02-21 14:50:00,16.76,16.77,16.75,16.76,142134.0,16.6571,16.667,16.6471,16.6571,142134.0
2024-02-21 14:55:00,16.77,16.77,16.76,16.77,60765.0,16.667,16.667,16.6571,16.667,60765.0
2024-02-21 15:00:00,16.77,16.78,16.76,16.76,106120.0,16.667,16.677,16.6571,16.6571,106120.0
2024-02-21 15:05:00,16.77,16.77,16.75,16.75,204765.0,16.667,16.667,16.6471,16.6471,204765.0
2024-02-21 15:10:00,16.75,16.77,16.75,16.77,200125.0,16.6471,16.667,16.6471,16.667,200125.0
2024-02-21 15:15:00,16.76,16.77,16.75,16.76,82755.0,16.6571,16.667,16.6471,16.6571,82755.0
2024-02-21 15:20:00,16.76,16.76,16.74,16.76,211707.0,16.6571,16.6571,16.6372,16.6571,211707.0
2024-02-21 15:25:00,16.76,16.77,16.75,16.77,146512.0,16.6571,16.667,16.6471,16.667,146512.0
2024-02-21 15:30:00,16.77,16.8,16.76,16.79,249948.0,16.667,16.6968,16.6571,16.6869,249948.0
2024-02-21 15:35:00,16.79,16.82,16.78,16.8,249169.0,16.6869,16.7167,16.677,16.6968,249169.0
2024-02-21 15:40:00,16.8,16.82,16.79,16.82,383444.0,16.6968,16.7167,16.6869,16.7167,383444.0
2024-02-21 15:45:00,16.82,16.82,16.76,16.77,755050.0,16.7167,16.7167,16.6571,16.667,755050.0
2024-02-21 15:50:00,16.77,16.79,16.76,16.78,622820.0,16.667,16.6869,16.6571,16.677,622820.0
2024-02-21 15:55:00,16.78,16.81,16.76,16.77,1492037.0,16.677,16.7068,16.6571,16.667,1492037.0
2024-02-22 09:30:00,16.58,16.93,16.25,16.82,786315.0,16.4782,16.826,16.1502,16.7167,786315.0
2024-02-22 09:35:00,16.8,16.84,16.62,16.82,480076.0,16.6968,16.7366,16.5179,16.7167,480076.0
2024-02-22 09:40:00,16.81,16.87,16.72,16.77,317143.0,16.7068,16.7664,16.6173,16.667,317143.0
2024-02-22 09:45:00,16.77,16.81,16.68,16.73,323588.0,16.667,16.7068,16.5776,16.6273,323588.0
2024-02-22 09:50:00,16.72,16.81,16.67,16.7,349565.0,16.6173,16.7068,16.5676,16.5975,349565.0
2024-02-22 09:55:00,16.7,16.71,16.47,16.49,471345.0,16.5975,16.6074,16.3689,16.3887,471345.0
2024-02-22 10:00:00,16.48,16.64,16.44,16.62,381067.0,16.3788,16.5378,16.339,16.5179,381067.0
2024-02-22 10:05:00,16.62,16.67,16.58,16.62,565930.0,16.5179,16.5676,16.4782,16.5179,565930.0
2024-02-22 10:10:00,16.62,16.64,16.5,16.52,324175.0,16.5179,16.5378,16.3987,16.4186,324175.0
2024-02-22 10:15:00,16.52,16.54,16.48,16.52,208950.0,16.4186,16.4384,16.3788,16.4186,208950.0
2024-02-22 10:20:00,16.52,16.65,16.49,16.63,297244.0,16.4186,16.5478,16.3887,16.5279,297244.0
2024-02-22 10:25:00,16.63,16.63,16.56,16.59,140685.0,16.5279,16.5279,16.4583,16.4881,140685.0
2024-02-22 10:30:00,16.59,16.61,16.55,16.55,139182.0,16.4881,16.508,16.4484,16.4484,139182.0
2024-02-22 10:35:00,16.56,16.59,16.53,16.54,185729.0,16.4583,16.4881,16.4285,16.4384,185729.0
2024-02-22 10:40:00,16.54,16.57,16.51,16.52,158628.0,16.4384,16.4683,16.4086,16.4186,158628.0
2024-02-22 10:45:00,16.52,16.52,16.48,16.5,315293.0,16.4186,16.4186,16.3788,16.3987,315293.0
2024-02-22 10:50:00,16.49,16.51,16.44,16.46,703162.0,16.3887,16.4086,16.339,16.3589,703162.0
2024-02-22 10:55:00,16.46,16.5,16.45,16.5,82778.0,16.3589,16.3987,16.349,16.3987,82778.0
2024-02-22 11:00:00,16.5,16.55,16.5,16.54,152306.0,16.3987,16.4484,16.3987,16.4384,152306.0
2024-02-22 11:05:00,16.53,16.54,16.49,16.49,201941.0,16.4285,16.4384,16.3887,16.3887,201941.0
2024-02-22 11:10:00,16.5,16.51,16.44,16.45,144439.0,16.3987,16.4086,16.339,16.349,144439.0
2024-02-22 11:15:00,16.45,16.53,16.45,16.51,178351.0,16.349,16.4285,16.349,16.4086,178351.0
2024-02-22 11:20:00,16.51,16.56,16.5,16.5,177148.0,16.4086,16.4583,16.3987,16.3987,177148.0
2024-02-22 11:25:00,16.51,16.57,16.49,16.57,144778.0,16.4086,16.4683,16.3887,16.4683,144778.0
2024-02-22 11:30:00,16.57,16.6,16.56,16.58,247143.0,16.4683,16.4981,16.4583,16.4782,247143.0
2024-02-22 11:35:00,16.58,16.59,16.54,16.55,116446.0,16.4782,16.4881,16.4384,16.4484,116446.0
2024-02-22 11:40:00,16.55,16.55,16.51,16.53,102164.0,16.4484,16.4484,16.4086,16.4285,102164.0
2024-02-22 11:45:00,16.53,16.53,16.46,16.46,128534.0,16.4285,16.4285,16.3589,16.3589,128534.0
2024-02-22 11:50:00,16.46,16.55,16.46,16.53,232296.0,16.3589,16.4484,16.3589,16.4285,232296.0
2024-02-22 11:55:00,16.53,16.54,16.49,16.51,184808.0,16.4285,16.4384,16.3887,16.4086,184808.0
2024-02-22 12:00:00,16.5,16.51,16.49,16.51,145848.0,16.3987,16.4086,16.3887,16.4086,145848.0
2024-02-22 12:05:00,16.5,16.53,16.49,16.51,135283.0,16.3987,16.4285,16.3887,16.4086,135283.0
2024-02-22 12:10:00,16.51,16.53,16.5,16.52,104716.0,16.4086,16.4285,16.3987,16.4186,104716.0
2024-02-22 12:15:00,16.53,16.55,16.52,16.55,220974.0,16.4285,16.4484,16.4186,16.4484,220974.0
2024-02-22 12:20:00,16.55,16.66,16.54,16.65,546931.0,16.4484,16.5577,16.4384,16.5478,546931.0
2024-02-22 12:25:00,16.65,16.66,16.59,16.59,533052.0,16.5478,16.5577,16.4881,16.4881,533052.0
2024-02-22 12:30:00,16.59,16.6,16.56,16.57,74996.0,16.4881,16.4981,16.4583,16.4683,74996.0
2024-02-22 12:35:00,16.57,16.6,16.56,16.6,140291.0,16.4683,16.4981,16.4583,16.4981,140291.0
2024-02-22 12:40:00,16.59,16.6,16.57,16.57,47376.0,16.4881,16.4981,16.4683,16.4683,47376.0
2024-02-22 12:45:00,16.57,16.62,16.54,16.61,309615.0,16.4683,16.5179,16.4384,16.508,309615.0
2024-02-22 12:50:00,16.61,16.61,16.56,16.57,104143.0,16.508,16.508,16.4583,16.4683,104143.0
2024-02-22 12:55:00,16.57,16.6,16.56,16.6,92253.0,16.4683,16.4981,16.4583,16.4981,92253.0
2024-02-22 13:00:00,16.6,16.6,16.58,16.59,59615.0,16.4981,16.4981,16.4782,16.4881,59615.0
2024-02-22 13:05:00,16.6,16.6,16.58,16.59,69029.0,16.4981,16.4981,16.4782,16.4881,69029.0
2024-02-22 13:10:00,16.59,16.59,16.57,16.57,34798.0,16.4881,16.4881,16.4683,16.4683,34798.0
2024-02-22 13:15:00,16.57,16.61,16.56,16.61,178847.0,16.4683,16.508,16.4583,16.508,178847.0
2024-02-22 13:20:00,16.61,16.64,16.6,16.63,75090.0,16.508,16.5378,16.4981,16.5279,75090.0
2024-02-22 13:25:00,16.63,16.68,16.62,16.67,237707.0,16.5279,16.5776,16.5179,16.5676,237707.0
2024-02-22 13:30:00,16.67,16.68,16.65,16.66,213240.0,16.5676,16.5776,16.5478,16.5577,213240.0
2024-02-22 13:35:00,16.66,16.67,16.66,16.66,52139.0,16.5577,16.5676,16.5577,16.5577,52139.0
2024-02-22 13:40:00,16.66,16.68,16.65,16.66,96573.0,16.5577,16.5776,16.5478,16.5577,96573.0
2024-02-22 13:45:00,16.66,16.7,16.66,16.68,98319.0,16.5577,16.5975,16.5577,16.5776,98319.0
2024-02-22 13:50:00,16.68,16.68,16.64,16.64,52312.0,16.5776,16.5776,16.5378,16.5378,52312.0
2024-02-22 13:55:00,16.64,16.65,16.6,16.6,134120.0,16.5378,16.5478,16.4981,16.4981,134120.0
2024-02-22 14:00:00,16.6,16.63,16.6,16.62,135840.0,16.4981,16.5279,16.4981,16.5179,135840.0
2024-02-22 14:05:00,16.62,16.65,16.62,16.63,71909.0,16.5179,16.5478,16.5179,16.5279,71909.0
2024-02-22 14:10:00,16.63,16.63,16.6,16.61,79745.0,16.5279,16.5279,16.4981,16.508,79745.0
2024-02-22 14:15:00,16.61,16.62,16.6,16.62,56209.0,16.508,16.5179,16.4981,16.5179,56209.0
2024-02-22 14:20:00,16.62,16.63,16.59,16.62,158562.0,16.5179,16.5279,16.4881,16.5179,158562.0
2024-02-22 14:25:00,16.63,16.65,16.61,16.62,462371.0,16.5279,16.5478,16.508,16.5179,462371.0
2024-02-22 14:30:00,16.62,16.63,16.6,16.63,79052.0,16.5179,16.5279,16.4981,16.5279,79052.0
2024-02-22 14:35:00,16.63,16.64,16.61,16.64,43956.0,16.5279,16.5378,16.508,16.5378,43956.0
2024-02-22 14:40:00,16.63,16.65,16.63,16.64,79535.0,16.5279,16.5478,16.5279,16.5378,79535.0
2024-02-22 14:45:00,16.64,16.65,16.59,16.61,174521.0,16.5378,16.5478,16.4881,16.508,174521.0
2024-02-22 14:50:00,16.61,16.62,16.59,16.6,82287.0,16.508,16.5179,16.4881,16.4981,82287.0
2024-02-22 14:55:00,16.6,16.61,16.59,16.6,118322.0,16.4981,16.508,16.4881,16.4981,118322.0
2024-02-22 15:00:00,16.59,16.64,16.59,16.64,143764.0,16.4881,16.5378,16.4881,16.5378,143764.0
2024-02-22 15:05:00,16.64,16.64,16.61,16.63,127558.0,16.5378,16.5378,16.508,16.5279,127558.0
2024-02-22 15:10:00,16.63,16.64,16.62,16.63,90031.0,16.5279,16.5378,16.5179,16.5279,90031.0
2024-02-22 15:15:00,16.63,16.63,16.62,16.63,87962.0,16.5279,16.5279,16.5179,16.5279,87962.0
2024-02-22 15:20:00,16.63,16.66,16.62,16.66,135315.0,16.5279,16.5577,16.5179,16.5577,135315.0
2024-02-22 15:25:00,16.66,16.67,16.64,16.66,214487.0,16.5577,16.5676,16.5378,16.5577,214487.0
2024-02-22 15:30:00,16.66,16.68,16.63,16.64,215062.0,16.5577,16.5776,16.5279,16.5378,215062.0
2024-02-22 15:35:00,16.63,16.68,16.62,16.68,233205.0,16.5279,16.5776,16.5179,16.5776,233205.0
2024-02-22 15:40:00,16.68,16.68,16.65,16.66,147022.0,16.5776,16.5776,16.5478,16.5577,147022.0
2024-02-22 15:45:00,16.66,16.66,16.6,16.61,643457.0,16.5577,16.5577,16.4981,16.508,643457.0
2024-02-22 15:50:00,16.61,16.63,16.6,16.63,598660.0,16.508,16.5279,16.4981,16.5279,598660.0
2024-02-22 15:55:00,16.63,16.66,16.61,16.64,1459299.0,16.5279,16.5577,16.508,16.5378,1459299.0
2024-02-23 09:30:00,16.74,16.85,16.74,16.77,287000.0,16.6372,16.7465,16.6372,16.667,287000.0
2024-02-23 09:35:00,16.79,16.87,16.76,16.86,168330.0,16.6869,16.7664,16.6571,16.7565,168330.0
2024-02-23 09:40:00,16.85,16.96,16.85,16.96,337697.0,16.7465,16.8559,16.7465,16.8559,337697.0
2024-02-23 09:45:00,16.96,16.98,16.91,16.95,495757.0,16.8559,16.8757,16.8062,16.8459,495757.0
2024-02-23 09:50:00,16.94,17.05,16.91,17.05,518670.0,16.836,16.9453,16.8062,16.9453,518670.0
2024-02-23 09:55:00,17.05,17.05,16.98,17.02,446971.0,16.9453,16.9453,16.8757,16.9155,446971.0
2024-02-23 10:00:00,17.02,17.08,17.01,17.07,325953.0,16.9155,16.9751,16.9055,16.9652,325953.0
2024-02-23 10:05:00,17.07,17.11,17.05,17.11,429694.0,16.9652,17.0049,16.9453,17.0049,429694.0
2024-02-23 10:10:00,17.11,17.16,17.1,17.12,168720.0,17.0049,17.0546,16.995,17.0149,168720.0
2024-02-23 10:15:00,17.11,17.15,17.09,17.09,264781.0,17.0049,17.0447,16.9851,16.9851,264781.0
2024-02-23 10:20:00,17.1,17.15,17.09,17.11,353809.0,16.995,17.0447,16.9851,17.0049,353809.0
2024-02-23 10:25:00,17.11,17.11,17.06,17.07,216926.0,17.0049,17.0049,16.9552,16.9652,216926.0
2024-02-23 10:30:00,17.07,17.08,17.01,17.04,255880.0,16.9652,16.9751,16.9055,16.9354,255880.0
2024-02-23 10:35:00,17.03,17.06,16.99,16.99,169223.0,16.9254,16.9552,16.8857,16.8857,169223.0
2024-02-23 10:40:00,16.99,17.02,16.96,16.98,190918.0,16.8857,16.9155,16.8559,16.8757,190918.0
2024-02-23 10:45:00,16.97,17.0,16.95,17.0,264880.0,16.8658,16.8956,16.8459,16.8956,264880.0
2024-02-23 10:50:00,17.0,17.01,16.96,16.98,135599.0,16.8956,16.9055,16.8559,16.8757,135599.0
2024-02-23 10:55:00,16.98,17.0,16.97,17.0,100924.0,16.8757,16.8956,16.8658,16.8956,100924.0
2024-02-23 11:00:00,16.99,17.01,16.97,16.98,220749.0,16.8857,16.9055,16.8658,16.8757,220749.0
2024-02-23 11:05:00,16.98,17.0,16.94,16.94,134569.0,16.8757,16.8956,16.836,16.836,134569.0
2024-02-23 11:10:00,16.95,16.96,16.93,16.93,184305.0,16.8459,16.8559,16.826,16.826,184305.0
2024-02-23 11:15:00,16.93,16.93,16.9,16.9,86297.0,16.826,16.826,16.7962,16.7962,86297.0
2024-02-23 11:20:00,16.91,16.91,16.87,16.88,100840.0,16.8062,16.8062,16.7664,16.7763,100840.0
2024-02-23 11:25:00,16.88,16.88,16.82,16.82,119373.0,16.7763,16.7763,16.7167,16.7167,119373.0
2024-02-23 11:30:00,16.83,16.83,16.73,16.76,463339.0,16.7267,16.7267,16.6273,16.6571,463339.0
2024-02-23 11:35:00,16.76,16.78,16.71,16.71,285263.0,16.6571,16.677,16.6074,16.6074,285263.0
2024-02-23 11:40:00,16.71,16.78,16.71,16.77,488232.0,16.6074,16.677,16.6074,16.667,488232.0
2024-02-23 11:45:00,16.78,16.78,16.72,16.74,522174.0,16.677,16.677,16.6173,16.6372,522174.0
2024-02-23 11:50:00,16.74,16.81,16.73,16.77,542374.0,16.6372,16.7068,16.6273,16.667,542374.0
2024-02-23 11:55:00,16.77,16.78,16.74,16.74,456339.0,16.667,16.677,16.6372,16.6372,456339.0
2024-02-23 12:00:00,16.75,16.75,16.7,16.7,549332.0,16.6471,16.6471,16.5975,16.5975,549332.0
2024-02-23 12:05:00,16.71,16.8,16.7,16.8,221684.0,16.6074,16.6968,16.5975,16.6968,221684.0
2024-02-23 12:10:00,16.8,16.81,16.75,16.79,374941.0,16.6968,16.7068,16.6471,16.6869,374941.0
2024-02-23 12:15:00,16.79,16.81,16.78,16.8,143598.0,16.6869,16.7068,16.677,16.6968,143598.0
2024-02-23 12:20:00,16.8,16.8,16.77,16.79,162741.0,16.6968,16.6968,16.667,16.6869,162741.0
2024-02-23 12:25:00,16.79,16.81,16.77,16.8,235767.0,16.6869,16.7068,16.667,16.6968,235767.0
2024-02-23 12:30:00,16.8,16.82,16.78,16.82,211170.0,16.6968,16.7167,16.677,16.7167,211170.0
2024-02-23 12:35:00,16.82,16.83,16.78,16.8,87835.0,16.7167,16.7267,16.677,16.6968,87835.0
2024-02-23 12:40:00,16.8,16.8,16.79,16.8,38556.0,16.6968,16.6968,16.6869,16.6968,38556.0
2024-02-23 12:45:00,16.8,16.82,16.79,16.8,107803.0,16.6968,16.7167,16.6869,16.6968,107803.0
2024-02-23 12:50:00,16.8,16.81,16.78,16.8,78696.0,16.6968,16.7068,16.677,16.6968,78696.0
2024-02-23 12:55:00,16.8,16.8,16.78,16.79,122263.0,16.6968,16.6968,16.677,16.6869,122263.0
2024-02-23 13:00:00,16.78,16.81,16.78,16.8,96813.0,16.677,16.7068,16.677,16.6968,96813.0
2024-02-23 13:05:00,16.8,16.81,16.78,16.79,56071.0,16.6968,16.7068,16.677,16.6869,56071.0
2024-02-23 13:10:00,16.79,16.82,16.78,16.8,259748.0,16.6869,16.7167,16.677,16.6968,259748.0
2024-02-23 13:15:00,16.8,16.84,16.8,16.84,103085.0,16.6968,16.7366,16.6968,16.7366,103085.0
2024-02-23 13:20:00,16.84,16.85,16.83,16.85,96006.0,16.7366,16.7465,16.7267,16.7465,96006.0
2024-02-23 13:25:00,16.85,16.87,16.84,16.87,93451.0,16.7465,16.7664,16.7366,16.7664,93451.0
2024-02-23 13:30:00,16.86,16.88,16.83,16.85,160334.0,16.7565,16.7763,16.7267,16.7465,160334.0
2024-02-23 13:35:00,16.85,16.9,16.84,16.89,207672.0,16.7465,16.7962,16.7366,16.7863,207672.0
2024-02-23 13:40:00,16.89,16.9,16.88,16.9,81881.0,16.7863,16.7962,16.7763,16.7962,81881.0
2024-02-23 13:45:00,16.89,16.9,16.88,16.89,103559.0,16.7863,16.7962,16.7763,16.7863,103559.0
2024-02-23 13:50:00,16.89,16.89,16.87,16.89,258812.0,16.7863,16.7863,16.7664,16.7863,258812.0
2024-02-23 13:55:00,16.88,16.92,16.88,16.91,140813.0,16.7763,16.8161,16.7763,16.8062,140813.0
2024-02-23 14:00:00,16.91,16.92,16.9,16.91,72392.0,16.8062,16.8161,16.7962,16.8062,72392.0
2024-02-23 14:05:00,16.91,16.92,16.9,16.91,96378.0,16.8062,16.8161,16.7962,16.8062,96378.0
2024-02-23 14:10:00,16.92,16.94,16.91,16.92,168201.0,16.8161,16.836,16.8062,16.8161,168201.0
2024-02-23 14:15:00,16.93,16.94,16.91,16.94,140084.0,16.826,16.836,16.8062,16.836,140084.0
2024-02-23 14:20:00,16.94,16.99,16.94,16.99,84780.0,16.836,16.8857,16.836,16.8857,84780.0
2024-02-23 14:25:00,16.99,16.99,16.97,16.99,101844.0,16.8857,16.8857,16.8658,16.8857,101844.0
2024-02-23 14:30:00,16.99,17.02,16.99,17.01,159708.0,16.8857,16.9155,16.8857,16.9055,159708.0
2024-02-23 14:35:00,17.01,17.01,16.98,17.0,103961.0,16.9055,16.9055,16.8757,16.8956,103961.0
2024-02-23 14:40:00,17.0,17.02,16.99,17.02,68402.0,16.8956,16.9155,16.8857,16.9155,68402.0
2024-02-23 14:45:00,17.02,17.03,17.01,17.03,74968.0,16.9155,16.9254,16.9055,16.9254,74968.0
2024-02-23 14:50:00,17.03,17.03,16.96,16.97,252904.0,16.9254,16.9254,16.8559,16.8658,252904.0
2024-02-23 14:55:00,16.96,17.0,16.96,17.0,143269.0,16.8559,16.8956,16.8559,16.8956,143269.0
2024-02-23 15:00:00,17.0,17.0,16.97,16.98,150524.0,16.8956,16.8956,16.8658,16.8757,150524.0
2024-02-23 15:05:00,16.98,16.99,16.97,16.98,81568.0,16.8757,16.8857,16.8658,16.8757,81568.0
2024-02-23 15:10:00,16.98,16.99,16.97,16.98,86260.0,16.8757,16.8857,16.8658,16.8757,86260.0
2024-02-23 15:15:00,16.98,17.01,16.97,17.01,166351.0,16.8757,16.9055,16.8658,16.9055,166351.0
2024-02-23 15:20:00,17.01,17.01,16.97,16.98,156143.0,16.9055,16.9055,16.8658,16.8757,156143.0
2024-02-23 15:25:00,16.97,17.02,16.97,17.02,685558.0,16.8658,16.9155,16.8658,16.9155,685558.0
2024-02-23 15:30:00,17.02,17.03,17.0,17.01,154119.0,16.9155,16.9254,16.8956,16.9055,154119.0
2024-02-23 15:35:00,17.02,17.04,17.01,17.03,260353.0,16.9155,16.9354,16.9055,16.9254,260353.0
2024-02-23 15:40:00,17.03,17.03,17.0,17.02,171739.0,16.9254,16.9254,16.8956,16.9155,171739.0
2024-02-23 15:45:00,17.01,17.04,17.0,17.03,583259.0,16.9055,16.9354,16.8956,16.9254,583259.0
2024-02-23 15:50:00,17.03,17.03,17.01,17.03,543198.0,16.9254,16.9254,16.9055,16.9254,543198.0
2024-02-23 15:55:00,17.02,17.04,17.0,17.03,1826460.0,16.9155,16.9354,16.8956,16.9254,1826460.0
2024-02-26 09:30:00,16.92,16.95,16.81,16.83,158447.0,16.8161,16.8459,16.7068,16.7267,158447.0
2024-02-26 09:35:00,16.83,16.84,16.77,16.79,235046.0,16.7267,16.7366,16.667,16.6869,235046.0
2024-02-26 09:40:00,16.78,16.81,16.76,16.79,194036.0,16.677,16.7068,16.6571,16.6869,194036.0
2024-02-26 09:45:00,16.79,16.8,16.69,16.71,376113.0,16.6869,16.6968,16.5875,16.6074,376113.0
2024-02-26 09:50:00,16.71,16.73,16.65,16.68,333048.0,16.6074,16.6273,16.5478,16.5776,333048.0
2024-02-26 09:55:00,16.68,16.79,16.67,16.79,129830.0,16.5776,16.6869,16.5676,16.6869,129830.0
2024-02-26 10:00:00,16.79,16.83,16.78,16.8,336878.0,16.6869,16.7267,16.677,16.6968,336878.0
2024-02-26 10:05:00,16.8,16.82,16.78,16.79,269279.0,16.6968,16.7167,16.677,16.6869,269279.0
2024-02-26 10:10:00,16.79,16.8,16.75,16.77,943505.0,16.6869,16.6968,16.6471,16.667,943505.0
2024-02-26 10:15:00,16.77,16.78,16.65,16.65,242418.0,16.667,16.677,16.5478,16.5478,242418.0
2024-02-26 10:20:00,16.65,16.66,16.61,16.61,185797.0,16.5478,16.5577,16.508,16.508,185797.0
2024-02-26 10:25:00,16.61,16.61,16.57,16.57,123401.0,16.508,16.508,16.4683,16.4683,123401.0
2024-02-26 10:30:00,16.57,16.62,16.55,16.59,249948.0,16.4683,16.5179,16.4484,16.4881,249948.0
2024-02-26 10:35:00,16.6,16.63,16.59,16.61,99714.0,16.4981,16.5279,16.4881,16.508,99714.0
2024-02-26 10:40:00,16.62,16.63,16.59,16.6,138222.0,16.5179,16.5279,16.4881,16.4981,138222.0
2024-02-26 10:45:00,16.59,16.61,16.58,16.59,100568.0,16.4881,16.508,16.4782,16.4881,100568.0
2024-02-26 10:50:00,16.58,16.59,16.57,16.57,64162.0,16.4782,16.4881,16.4683,16.4683,64162.0
2024-02-26 10:55:00,16.57,16.6,16.56,16.56,416686.0,16.4683,16.4981,16.4583,16.4583,416686.0
2024-02-26 11:00:00,16.57,16.57,16.54,16.55,204134.0,16.4683,16.4683,16.4384,16.4484,204134.0
2024-02-26 11:05:00,16.55,16.58,16.55,16.56,74074.0,16.4484,16.4782,16.4484,16.4583,74074.0
2024-02-26 11:10:00,16.56,16.59,16.54,16.55,838351.0,16.4583,16.4881,16.4384,16.4484,838351.0
2024-02-26 11:15:00,16.55,16.59,16.55,16.56,370761.0,16.4484,16.4881,16.4484,16.4583,370761.0
2024-02-26 11:20:00,16.55,16.59,16.54,16.58,181819.0,16.4484,16.4881,16.4384,16.4782,181819.0
2024-02-26 11:25:00,16.59,16.6,16.58,16.59,73770.0,16.4881,16.4981,16.4782,16.4881,73770.0
2024-02-26 11:30:00,16.6,16.6,16.55,16.55,156386.0,16.4981,16.4981,16.4484,16.4484,156386.0
2024-02-26 11:35:00,16.55,16.56,16.52,16.53,254527.0,16.4484,16.4583,16.4186,16.4285,254527.0
2024-02-26 11:40:00,16.52,16.55,16.51,16.54,149417.0,16.4186,16.4484,16.4086,16.4384,149417.0
2024-02-26 11:45:00,16.54,16.57,16.53,16.57,108685.0,16.4384,16.4683,16.4285,16.4683,108685.0
2024-02-26 11:50:00,16.57,16.58,16.56,16.57,37135.0,16.4683,16.4782,16.4583,16.4683,37135.0
2024-02-26 11:55:00,16.58,16.59,16.57,16.57,197937.0,16.4782,16.4881,16.4683,16.4683,197937.0
2024-02-26 12:00:00,16.57,16.59,16.56,16.57,217079.0,16.4683,16.4881,16.4583,16.4683,217079.0
2024-02-26 12:05:00,16.57,16.58,16.55,16.57,165149.0,16.4683,16.4782,16.4484,16.4683,165149.0
2024-02-26 12:10:00,16.57,16.57,16.55,16.55,170411.0,16.4683,16.4683,16.4484,16.4484,170411.0
2024-02-26 12:15:00,16.55,16.57,16.54,16.55,230751.0,16.4484,16.4683,16.4384,16.4484,230751.0
2024-02-26 12:20:00,16.55,16.56,16.51,16.51,98807.0,16.4484,16.4583,16.4086,16.4086,98807.0
2024-02-26 12:25:00,16.52,16.53,16.5,16.52,104795.0,16.4186,16.4285,16.3987,16.4186,104795.0
2024-02-26 12:30:00,16.51,16.52,16.48,16.49,104293.0,16.4086,16.4186,16.3788,16.3887,104293.0
2024-02-26 12:35:00,16.48,16.53,16.48,16.53,96901.0,16.3788,16.4285,16.3788,16.4285,96901.0
2024-02-26 12:40:00,16.53,16.53,16.51,16.52,97894.0,16.4285,16.4285,16.4086,16.4186,97894.0
2024-02-26 12:45:00,16.52,16.53,16.51,16.53,143772.0,16.4186,16.4285,16.4086,16.4285,143772.0
2024-02-26 12:50:00,16.52,16.54,16.52,16.53,57334.0,16.4186,16.4384,16.4186,16.4285,57334.0
2024-02-26 12:55:00,16.53,16.54,16.52,16.54,45294.0,16.4285,16.4384,16.4186,16.4384,45294.0
2024-02-26 13:00:00,16.54,16.57,16.53,16.56,169778.0,16.4384,16.4683,16.4285,16.4583,169778.0
2024-02-26 13:05:00,16.57,16.58,16.56,16.57,277225.0,16.4683,16.4782,16.4583,16.4683,277225.0
2024-02-26 13:10:00,16.57,16.58,16.56,16.57,95190.0,16.4683,16.4782,16.4583,16.4683,95190.0
2024-02-26 13:15:00,16.57,16.58,16.55,16.57,133998.0,16.4683,16.4782,16.4484,16.4683,133998.0
2024-02-26 13:20:00,16.57,16.57,16.55,16.55,95696.0,16.4683,16.4683,16.4484,16.4484,95696.0
2024-02-26 13:25:00,16.56,16.56,16.53,16.54,72611.0,16.4583,16.4583,16.4285,16.4384,72611.0
2024-02-26 13:30:00,16.54,16.54,16.51,16.51,97065.0,16.4384,16.4384,16.4086,16.4086,97065.0
2024-02-26 13:35:00,16.52,16.52,16.49,16.52,109333.0,16.4186,16.4186,16.3887,16.4186,109333.0
2024-02-26 13:40:00,16.52,16.54,16.51,16.54,74499.0,16.4186,16.4384,16.4086,16.4384,74499.0
2024-02-26 13:45:00,16.54,16.54,16.5,16.51,285155.0,16.4384,16.4384,16.3987,16.4086,285155.0
2024-02-26 13:50:00,16.51,16.55,16.5,16.55,139260.0,16.4086,16.4484,16.3987,16.4484,139260.0
2024-02-26 13:55:00,16.55,16.56,16.54,16.55,118154.0,16.4484,16.4583,16.4384,16.4484,118154.0
2024-02-26 14:00:00,16.54,16.55,16.52,16.52,147815.0,16.4384,16.4484,16.4186,16.4186,147815.0
2024-02-26 14:05:00,16.53,16.53,16.47,16.47,178196.0,16.4285,16.4285,16.3689,16.3689,178196.0
2024-02-26 14:10:00,16.48,16.48,16.45,16.46,386404.0,16.3788,16.3788,16.349,16.3589,386404.0
2024-02-26 14:15:00,16.46,16.47,16.45,16.46,75822.0,16.3589,16.3689,16.349,16.3589,75822.0
2024-02-26 14:20:00,16.45,16.46,16.44,16.45,169211.0,16.349,16.3589,16.339,16.349,169211.0
2024-02-26 14:25:00,16.45,16.46,16.43,16.45,438175.0,16.349,16.3589,16.3291,16.349,438175.0
2024-02-26 14:30:00,16.45,16.47,16.43,16.44,197659.0,16.349,16.3689,16.3291,16.339,197659.0
2024-02-26 14:35:00,16.44,16.45,16.42,16.43,75816.0,16.339,16.349,16.3192,16.3291,75816.0
2024-02-26 14:40:00,16.43,16.44,16.39,16.39,193178.0,16.3291,16.339,16.2894,16.2894,193178.0
2024-02-26 14:45:00,16.39,16.42,16.39,16.41,417621.0,16.2894,16.3192,16.2894,16.3092,417621.0
2024-02-26 14:50:00,16.41,16.41,16.39,16.39,115151.0,16.3092,16.3092,16.2894,16.2894,115151.0
2024-02-26 14:55:00,16.39,16.45,16.39,16.43,1233942.0,16.2894,16.349,16.2894,16.3291,1233942.0
2024-02-26 15:00:00,16.43,16.44,16.39,16.41,514446.0,16.3291,16.339,16.2894,16.3092,514446.0
2024-02-26 15:05:00,16.41,16.41,16.36,16.36,293094.0,16.3092,16.3092,16.2595,16.2595,293094.0
2024-02-26 15:10:00,16.37,16.41,16.36,16.39,561603.0,16.2695,16.3092,16.2595,16.2894,561603.0
2024-02-26 15:15:00,16.39,16.43,16.38,16.4,245315.0,16.2894,16.3291,16.2794,16.2993,245315.0
2024-02-26 15:20:00,16.4,16.4,16.35,16.37,690693.0,16.2993,16.2993,16.2496,16.2695,690693.0
2024-02-26 15:25:00,16.37,16.39,16.36,16.39,205693.0,16.2695,16.2894,16.2595,16.2894,205693.0
2024-02-26 15:30:00,16.39,16.39,16.35,16.36,379541.0,16.2894,16.2894,16.2496,16.2595,379541.0
2024-02-26 15:35:00,16.36,16.36,16.35,16.36,167770.0,16.2595,16.2595,16.2496,16.2595,167770.0
2024-02-26 15:40:00,16.36,16.36,16.35,16.36,164687.0,16.2595,16.2595,16.2496,16.2595,164687.0
2024-02-26 15:45:00,16.36,16.42,16.34,16.41,994862.0,16.2595,16.3192,16.2397,16.3092,994862.0
2024-02-26 15:50:00,16.41,16.41,16.35,16.37,904845.0,16.3092,16.3092,16.2496,16.2695,904845.0
2024-02-26 15:55:00,16.36,16.37,16.35,16.37,1195001.0,16.2595,16.2695,16.2496,16.2695,1195001.0
2024-02-27 09:30:00,16.47,16.5,16.37,16.39,483727.0,16.3689,16.3987,16.2695,16.2894,483727.0
2024-02-27 09:35:00,16.39,16.48,16.38,16.47,266671.0,16.2894,16.3788,16.2794,16.3689,266671.0
2024-02-27 09:40:00,16.47,16.55,16.42,16.55,281870.0,16.3689,16.4484,16.3192,16.4484,281870.0
2024-02-27 09:45:00,16.55,16.56,16.47,16.48,447602.0,16.4484,16.4583,16.3689,16.3788,447602.0
2024-02-27 09:50:00,16.48,16.53,16.46,16.52,192211.0,16.3788,16.4285,16.3589,16.4186,192211.0
2024-02-27 09:55:00,16.51,16.61,16.51,16.61,147716.0,16.4086,16.508,16.4086,16.508,147716.0
2024-02-27 10:00:00,16.61,16.63,16.59,16.6,191132.0,16.508,16.5279,16.4881,16.4981,191132.0
2024-02-27 10:05:00,16.61,16.63,16.57,16.62,145292.0,16.508,16.5279,16.4683,16.5179,145292.0
2024-02-27 10:10:00,16.62,16.66,16.61,16.63,100930.0,16.5179,16.5577,16.508,16.5279,100930.0
2024-02-27 10:15:00,16.64,16.67,16.6,16.61,179898.0,16.5378,16.5676,16.4981,16.508,179898.0
2024-02-27 10:20:00,16.61,16.63,16.58,16.6,109963.0,16.508,16.5279,16.4782,16.4981,109963.0
2024-02-27 10:25:00,16.59,16.59,16.56,16.58,212552.0,16.4881,16.4881,16.4583,16.4782,212552.0
2024-02-27 10:30:00,16.58,16.6,16.56,16.6,72895.0,16.4782,16.4981,16.4583,16.4981,72895.0
2024-02-27 10:35:00,16.6,16.6,16.56,16.57,146952.0,16.4981,16.4981,16.4583,16.4683,146952.0
2024-02-27 10:40:00,16.58,16.62,16.58,16.61,80582.0,16.4782,16.5179,16.4782,16.508,80582.0
2024-02-27 10:45:00,16.61,16.61,16.55,16.59,202110.0,16.508,16.508,16.4484,16.4881,202110.0
2024-02-27 10:50:00,16.6,16.63,16.59,16.63,43249.0,16.4981,16.5279,16.4881,16.5279,43249.0
2024-02-27 10:55:00,16.63,16.63,16.61,16.62,63472.0,16.5279,16.5279,16.508,16.5179,63472.0
2024-02-27 11:00:00,16.62,16.67,16.61,16.66,213752.0,16.5179,16.5676,16.508,16.5577,213752.0
2024-02-27 11:05:00,16.66,16.66,16.63,16.64,62231.0,16.5577,16.5577,16.5279,16.5378,62231.0
2024-02-27 11:10:00,16.65,16.65,16.64,16.64,27924.0,16.5478,16.5478,16.5378,16.5378,27924.0
2024-02-27 11:15:00,16.64,16.66,16.64,16.65,72358.0,16.5378,16.5577,16.5378,16.5478,72358.0
2024-02-27 11:20:00,16.66,16.67,16.64,16.66,67063.0,16.5577,16.5676,16.5378,16.5577,67063.0
2024-02-27 11:25:00,16.66,16.66,16.65,16.66,50420.0,16.5577,16.5577,16.5478,16.5577,50420.0
2024-02-27 11:30:00,16.65,16.66,16.63,16.64,77159.0,16.5478,16.5577,16.5279,16.5378,77159.0
2024-02-27 11:35:00,16.63,16.64,16.63,16.63,47749.0,16.5279,16.5378,16.5279,16.5279,47749.0
2024-02-27 11:40:00,16.64,16.64,16.59,16.61,403033.0,16.5378,16.5378,16.4881,16.508,403033.0
2024-02-27 11:45:00,16.61,16.63,16.58,16.59,224469.0,16.508,16.5279,16.4782,16.4881,224469.0
2024-02-27 11:50:00,16.59,16.6,16.58,16.59,45484.0,16.4881,16.4981,16.4782,16.4881,45484.0
2024-02-27 11:55:00,16.59,16.6,16.58,16.58,71856.0,16.4881,16.4981,16.4782,16.4782,71856.0
2024-02-27 12:00:00,16.59,16.59,16.58,16.59,22423.0,16.4881,16.4881,16.4782,16.4881,22423.0
2024-02-27 12:05:00,16.59,16.59,16.57,16.57,41215.0,16.4881,16.4881,16.4683,16.4683,41215.0
2024-02-27 12:10:00,16.57,16.58,16.55,16.57,100755.0,16.4683,16.4782,16.4484,16.4683,100755.0
2024-02-27 12:15:00,16.57,16.57,16.54,16.54,87848.0,16.4683,16.4683,16.4384,16.4384,87848.0
2024-02-27 12:20:00,16.53,16.56,16.53,16.55,395360.0,16.4285,16.4583,16.4285,16.4484,395360.0
2024-02-27 12:25:00,16.55,16.55,16.54,16.55,58509.0,16.4484,16.4484,16.4384,16.4484,58509.0
2024-02-27 12:30:00,16.55,16.56,16.52,16.53,222154.0,16.4484,16.4583,16.4186,16.4285,222154.0
2024-02-27 12:35:00,16.52,16.55,16.52,16.55,77996.0,16.4186,16.4484,16.4186,16.4484,77996.0
2024-02-27 12:40:00,16.55,16.56,16.53,16.55,105773.0,16.4484,16.4583,16.4285,16.4484,105773.0
2024-02-27 12:45:00,16.56,16.57,16.55,16.55,45823.0,16.4583,16.4683,16.4484,16.4484,45823.0
2024-02-27 12:50:00,16.55,16.57,16.55,16.55,70658.0,16.4484,16.4683,16.4484,16.4484,70658.0
2024-02-27 12:55:00,16.55,16.57,16.54,16.55,66804.0,16.4484,16.4683,16.4384,16.4484,66804.0
2024-02-27 13:00:00,16.55,16.56,16.54,16.55,68294.0,16.4484,16.4583,16.4384,16.4484,68294.0
2024-02-27 13:05:00,16.55,16.58,16.55,16.57,46158.0,16.4484,16.4782,16.4484,16.4683,46158.0
2024-02-27 13:10:00,16.58,16.59,16.56,16.57,88977.0,16.4782,16.4881,16.4583,16.4683,88977.0
2024-02-27 13:15:00,16.57,16.57,16.56,16.57,26912.0,16.4683,16.4683,16.4583,16.4683,26912.0
2024-02-27 13:20:00,16.57,16.6,16.56,16.6,94468.0,16.4683,16.4981,16.4583,16.4981,94468.0
2024-02-27 13:25:00,16.6,16.61,16.56,16.56,195403.0,16.4981,16.508,16.4583,16.4583,195403.0
2024-02-27 13:30:00,16.57,16.59,16.56,16.59,154667.0,16.4683,16.4881,16.4583,16.4881,154667.0
2024-02-27 13:35:00,16.59,16.6,16.57,16.57,88618.0,16.4881,16.4981,16.4683,16.4683,88618.0
2024-02-27 13:40:00,16.57,16.58,16.57,16.57,19469.0,16.4683,16.4782,16.4683,16.4683,19469.0
2024-02-27 13:45:00,16.57,16.58,16.56,16.57,50017.0,16.4683,16.4782,16.4583,16.4683,50017.0
2024-02-27 13:50:00,16.57,16.58,16.56,16.56,30586.0,16.4683,16.4782,16.4583,16.4583,30586.0
2024-02-27 13:55:00,16.57,16.57,16.56,16.57,41257.0,16.4683,16.4683,16.4583,16.4683,41257.0
2024-02-27 14:00:00,16.57,16.57,16.56,16.57,33016.0,16.4683,16.4683,16.4583,16.4683,33016.0
2024-02-27 14:05:00,16.56,16.57,16.55,16.55,67363.0,16.4583,16.4683,16.4484,16.4484,67363.0
2024-02-27 14:10:00,16.55,16.56,16.51,16.51,108680.0,16.4484,16.4583,16.4086,16.4086,108680.0
2024-02-27 14:15:00,16.51,16.54,16.51,16.54,60281.0,16.4086,16.4384,16.4086,16.4384,60281.0
2024-02-27 14:20:00,16.54,16.54,16.52,16.53,146902.0,16.4384,16.4384,16.4186,16.4285,146902.0
2024-02-27 14:25:00,16.53,16.54,16.52,16.54,71223.0,16.4285,16.4384,16.4186,16.4384,71223.0
2024-02-27 14:30:00,16.54,16.54,16.51,16.52,41419.0,16.4384,16.4384,16.4086,16.4186,41419.0
2024-02-27 14:35:00,16.52,16.53,16.51,16.52,73270.0,16.4186,16.4285,16.4086,16.4186,73270.0
2024-02-27 14:40:00,16.53,16.53,16.51,16.52,42043.0,16.4285,16.4285,16.4086,16.4186,42043.0
2024-02-27 14:45:00,16.51,16.53,16.51,16.53,136392.0,16.4086,16.4285,16.4086,16.4285,136392.0
2024-02-27 14:50:00,16.53,16.53,16.51,16.53,111740.0,16.4285,16.4285,16.4086,16.4285,111740.0
2024-02-27 14:55:00,16.53,16.54,16.52,16.54,52887.0,16.4285,16.4384,16.4186,16.4384,52887.0
2024-02-27 15:00:00,16.54,16.57,16.53,16.57,160731.0,16.4384,16.4683,16.4285,16.4683,160731.0
2024-02-27 15:05:00,16.57,16.57,16.54,16.55,88170.0,16.4683,16.4683,16.4384,16.4484,88170.0
2024-02-27 15:10:00,16.55,16.55,16.53,16.55,59520.0,16.4484,16.4484,16.4285,16.4484,59520.0
2024-02-27 15:15:00,16.55,16.55,16.53,16.55,81523.0,16.4484,16.4484,16.4285,16.4484,81523.0
2024-02-27 15:20:00,16.55,16.55,16.53,16.54,61488.0,16.4484,16.4484,16.4285,16.4384,61488.0
2024-02-27 15:25:00,16.54,16.54,16.52,16.54,118178.0,16.4384,16.4384,16.4186,16.4384,118178.0
2024-02-27 15:30:00,16.54,16.57,16.53,16.57,162588.0,16.4384,16.4683,16.4285,16.4683,162588.0
2024-02-27 15:35:00,16.57,16.58,16.56,16.57,76057.0,16.4683,16.4782,16.4583,16.4683,76057.0
2024-02-27 15:40:00,16.57,16.59,16.57,16.59,88856.0,16.4683,16.4881,16.4683,16.4881,88856.0
2024-02-27 15:45:00,16.59,16.61,16.58,16.61,228382.0,16.4881,16.508,16.4782,16.508,228382.0
2024-02-27 15:50:00,16.61,16.62,16.58,16.59,333929.0,16.508,16.5179,16.4782,16.4881,333929.0
2024-02-27 15:55:00,16.6,16.61,16.58,16.6,913377.0,16.4981,16.508,16.4782,16.4981,913377.0
2024-02-28 09:30:00,16.54,16.61,16.49,16.6,189151.0,16.4384,16.508,16.3887,16.4981,189151.0
2024-02-28 09:35:00,16.6,16.61,16.56,16.57,125919.0,16.4981,16.508,16.4583,16.4683,125919.0
2024-02-28 09:40:00,16.57,16.6,16.55,16.57,87127.0,16.4683,16.4981,16.4484,16.4683,87127.0
2024-02-28 09:45:00,16.57,16.62,16.56,16.6,83674.0,16.4683,16.5179,16.4583,16.4981,83674.0
2024-02-28 09:50:00,16.6,16.62,16.58,16.6,77171.0,16.4981,16.5179,16.4782,16.4981,77171.0
2024-02-28 09:55:00,16.6,16.64,16.57,16.64,101597.0,16.4981,16.5378,16.4683,16.5378,101597.0
2024-02-28 10:00:00,16.64,16.68,16.63,16.68,350867.0,16.5378,16.5776,16.5279,16.5776,350867.0
2024-02-28 10:05:00,16.67,16.69,16.62,16.63,276365.0,16.5676,16.5875,16.5179,16.5279,276365.0
2024-02-28 10:10:00,16.63,16.66,16.62,16.65,94000.0,16.5279,16.5577,16.5179,16.5478,94000.0
2024-02-28 10:15:00,16.65,16.66,16.59,16.6,70841.0,16.5478,16.5577,16.4881,16.4981,70841.0
2024-02-28 10:20:00,16.59,16.62,16.58,16.62,90439.0,16.4881,16.5179,16.4782,16.5179,90439.0
2024-02-28 10:25:00,16.62,16.63,16.61,16.63,54618.0,16.5179,16.5279,16.508,16.5279,54618.0
2024-02-28 10:30:00,16.63,16.65,16.62,16.65,195014.0,16.5279,16.5478,16.5179,16.5478,195014.0
2024-02-28 10:35:00,16.65,16.65,16.63,16.64,82003.0,16.5478,16.5478,16.5279,16.5378,82003.0
2024-02-28 10:40:00,16.64,16.67,16.64,16.66,64544.0,16.5378,16.5676,16.5378,16.5577,64544.0
2024-02-28 10:45:00,16.66,16.7,16.66,16.68,154083.0,16.5577,16.5975,16.5577,16.5776,154083.0
2024-02-28 10:50:00,16.68,16.71,16.67,16.71,122119.0,16.5776,16.6074,16.5676,16.6074,122119.0
2024-02-28 10:55:00,16.71,16.71,16.69,16.71,95663.0,16.6074,16.6074,16.5875,16.6074,95663.0
2024-02-28 11:00:00,16.71,16.72,16.69,16.69,132230.0,16.6074,16.6173,16.5875,16.5875,132230.0
2024-02-28 11:05:00,16.69,16.7,16.66,16.68,151944.0,16.5875,16.5975,16.5577,16.5776,151944.0
2024-02-28 11:10:00,16.67,16.7,16.67,16.7,56616.0,16.5676,16.5975,16.5676,16.5975,56616.0
2024-02-28 11:15:00,16.69,16.7,16.67,16.68,42262.0,16.5875,16.5975,16.5676,16.5776,42262.0
2024-02-28 11:20:00,16.67,16.69,16.66,16.68,84083.0,16.5676,16.5875,16.5577,16.5776,84083.0
2024-02-28 11:25:00,16.69,16.69,16.65,16.66,56624.0,16.5875,16.5875,16.5478,16.5577,56624.0
2024-02-28 11:30:00,16.66,16.68,16.66,16.68,74276.0,16.5577,16.5776,16.5577,16.5776,74276.0
2024-02-28 11:35:00,16.68,16.7,16.68,16.69,86629.0,16.5776,16.5975,16.5776,16.5875,86629.0
2024-02-28 11:40:00,16.69,16.71,16.68,16.7,69644.0,16.5875,16.6074,16.5776,16.5975,69644.0
2024-02-28 11:45:00,16.7,16.7,16.68,16.7,76983.0,16.5975,16.5975,16.5776,16.5975,76983.0
2024-02-28 11:50:00,16.7,16.7,16.68,16.69,43417.0,16.5975,16.5975,16.5776,16.5875,43417.0
2024-02-28 11:55:00,16.69,16.69,16.66,16.66,65516.0,16.5875,16.5875,16.5577,16.5577,65516.0
2024-02-28 12:00:00,16.66,16.69,16.66,16.69,61219.0,16.5577,16.5875,16.5577,16.5875,61219.0
2024-02-28 12:05:00,16.69,16.7,16.68,16.69,45442.0,16.5875,16.5975,16.5776,16.5875,45442.0
2024-02-28 12:10:00,16.69,16.71,16.68,16.69,158849.0,16.5875,16.6074,16.5776,16.5875,158849.0
2024-02-28 12:15:00,16.69,16.71,16.69,16.7,96956.0,16.5875,16.6074,16.5875,16.5975,96956.0
2024-02-28 12:20:00,16.7,16.71,16.69,16.7,52660.0,16.5975,16.6074,16.5875,16.5975,52660.0
2024-02-28 12:25:00,16.7,16.7,16.68,16.69,52147.0,16.5975,16.5975,16.5776,16.5875,52147.0
2024-02-28 12:30:00,16.69,16.69,16.66,16.68,98823.0,16.5875,16.5875,16.5577,16.5776,98823.0
2024-02-28 12:35:00,16.68,16.68,16.66,16.68,33413.0,16.5776,16.5776,16.5577,16.5776,33413.0
2024-02-28 12:40:00,16.68,16.69,16.67,16.68,42253.0,16.5776,16.5875,16.5676,16.5776,42253.0
2024-02-28 12:45:00,16.69,16.69,16.67,16.69,65247.0,16.5875,16.5875,16.5676,16.5875,65247.0
2024-02-28 12:50:00,16.69,16.69,16.67,16.67,31036.0,16.5875,16.5875,16.5676,16.5676,31036.0
2024-02-28 12:55:00,16.68,16.68,16.65,16.66,43445.0,16.5776,16.5776,16.5478,16.5577,43445.0
2024-02-28 13:00:00,16.66,16.68,16.65,16.66,56275.0,16.5577,16.5776,16.5478,16.5577,56275.0
2024-02-28 13:05:00,16.66,16.67,16.65,16.66,38489.0,16.5577,16.5676,16.5478,16.5577,38489.0
2024-02-28 13:10:00,16.66,16.69,16.66,16.69,72279.0,16.5577,16.5875,16.5577,16.5875,72279.0
2024-02-28 13:15:00,16.69,16.69,16.68,16.68,20878.0,16.5875,16.5875,16.5776,16.5776,20878.0
2024-02-28 13:20:00,16.68,16.7,16.67,16.7,689973.0,16.5776,16.5975,16.5676,16.5975,689973.0
2024-02-28 13:25:00,16.7,16.72,16.69,16.71,190939.0,16.5975,16.6173,16.5875,16.6074,190939.0
2024-02-28 13:30:00,16.71,16.73,16.69,16.69,283626.0,16.6074,16.6273,16.5875,16.5875,283626.0
2024-02-28 13:35:00,16.7,16.7,16.69,16.69,24458.0,16.5975,16.5975,16.5875,16.5875,24458.0
2024-02-28 13:40:00,16.7,16.71,16.68,16.69,54589.0,16.5975,16.6074,16.5776,16.5875,54589.0
2024-02-28 13:45:00,16.69,16.69,16.67,16.68,50235.0,16.5875,16.5875,16.5676,16.5776,50235.0
2024-02-28 13:50:00,16.68,16.72,16.67,16.71,279746.0,16.5776,16.6173,16.5676,16.6074,279746.0
2024-02-28 13:55:00,16.71,16.71,16.7,16.71,19758.0,16.6074,16.6074,16.5975,16.6074,19758.0
2024-02-28 14:00:00,16.71,16.71,16.69,16.69,134208.0,16.6074,16.6074,16.5875,16.5875,134208.0
2024-02-28 14:05:00,16.69,16.7,16.68,16.69,68074.0,16.5875,16.5975,16.5776,16.5875,68074.0
2024-02-28 14:10:00,16.68,16.69,16.67,16.68,107441.0,16.5776,16.5875,16.5676,16.5776,107441.0
2024-02-28 14:15:00,16.68,16.68,16.66,16.66,92446.0,16.5776,16.5776,16.5577,16.5577,92446.0
2024-02-28 14:20:00,16.66,16.68,16.66,16.66,57530.0,16.5577,16.5776,16.5577,16.5577,57530.0
2024-02-28 14:25:00,16.66,16.67,16.63,16.64,87162.0,16.5577,16.5676,16.5279,16.5378,87162.0
2024-02-28 14:30:00,16.64,16.64,16.62,16.64,108836.0,16.5378,16.5378,16.5179,16.5378,108836.0
2024-02-28 14:35:00,16.64,16.64,16.62,16.63,250688.0,16.5378,16.5378,16.5179,16.5279,250688.0
2024-02-28 14:40:00,16.63,16.64,16.62,16.64,47900.0,16.5279,16.5378,16.5179,16.5378,47900.0
2024-02-28 14:45:00,16.64,16.64,16.6,16.61,258310.0,16.5378,16.5378,16.4981,16.508,258310.0
2024-02-28 14:50:00,16.61,16.62,16.59,16.6,176593.0,16.508,16.5179,16.4881,16.4981,176593.0
2024-02-28 14:55:00,16.6,16.6,16.58,16.59,206119.0,16.4981,16.4981,16.4782,16.4881,206119.0
2024-02-28 15:00:00,16.59,16.62,16.58,16.62,184627.0,16.4881,16.5179,16.4782,16.5179,184627.0
2024-02-28 15:05:00,16.62,16.62,16.6,16.61,85589.0,16.5179,16.5179,16.4981,16.508,85589.0
2024-02-28 15:10:00,16.61,16.62,16.6,16.61,83201.0,16.508,16.5179,16.4981,16.508,83201.0
2024-02-28 15:15:00,16.61,16.61,16.59,16.6,48395.0,16.508,16.508,16.4881,16.4981,48395.0
2024-02-28 15:20:00,16.6,16.61,16.58,16.58,147479.0,16.4981,16.508,16.4782,16.4782,147479.0
2024-02-28 15:25:00,16.59,16.59,16.57,16.57,67080.0,16.4881,16.4881,16.4683,16.4683,67080.0
2024-02-28 15:30:00,16.57,16.58,16.55,16.55,121494.0,16.4683,16.4782,16.4484,16.4484,121494.0
2024-02-28 15:35:00,16.55,16.58,16.55,16.57,94081.0,16.4484,16.4782,16.4484,16.4683,94081.0
2024-02-28 15:40:00,16.57,16.58,16.55,16.55,165917.0,16.4683,16.4782,16.4484,16.4484,165917.0
2024-02-28 15:45:00,16.55,16.56,16.53,16.55,396951.0,16.4484,16.4583,16.4285,16.4484,396951.0
2024-02-28 15:50:00,16.55,16.55,16.51,16.53,739669.0,16.4484,16.4484,16.4086,16.4285,739669.0
2024-02-28 15:55:00,16.53,16.6,16.53,16.6,982787.0,16.4285,16.4981,16.4285,16.4981,982787.0
2024-02-29 09:30:00,16.73,16.74,16.58,16.64,242307.0,16.6273,16.6372,16.4782,16.5378,242307.0
2024-02-29 09:35:00,16.64,16.66,16.59,16.65,141288.0,16.5378,16.5577,16.4881,16.5478,141288.0
2024-02-29 09:40:00,16.66,16.7,16.64,16.69,72985.0,16.5577,16.5975,16.5378,16.5875,72985.0
2024-02-29 09:45:00,16.69,16.74,16.67,16.73,105574.0,16.5875,16.6372,16.5676,16.6273,105574.0
2024-02-29 09:50:00,16.73,16.74,16.7,16.7,51759.0,16.6273,16.6372,16.5975,16.5975,51759.0
2024-02-29 09:55:00,16.71,16.71,16.65,16.68,229036.0,16.6074,16.6074,16.5478,16.5776,229036.0
2024-02-29 10:00:00,16.68,16.75,16.68,16.71,164274.0,16.5776,16.6471,16.5776,16.6074,164274.0
2024-02-29 10:05:00,16.71,16.72,16.69,16.7,36687.0,16.6074,16.6173,16.5875,16.5975,36687.0
2024-02-29 10:10:00,16.7,16.71,16.63,16.64,74529.0,16.5975,16.6074,16.5279,16.5378,74529.0
2024-02-29 10:15:00,16.64,16.66,16.62,16.64,54485.0,16.5378,16.5577,16.5179,16.5378,54485.0
2024-02-29 10:20:00,16.64,16.65,16.62,16.62,40886.0,16.5378,16.5478,16.5179,16.5179,40886.0
2024-02-29 10:25:00,16.62,16.63,16.6,16.61,133604.0,16.5179,16.5279,16.4981,16.508,133604.0
2024-02-29 10:30:00,16.6,16.63,16.6,16.61,60618.0,16.4981,16.5279,16.4981,16.508,60618.0
2024-02-29 10:35:00,16.61,16.61,16.54,16.55,156435.0,16.508,16.508,16.4384,16.4484,156435.0
2024-02-29 10:40:00,16.55,16.56,16.51,16.55,393735.0,16.4484,16.4583,16.4086,16.4484,393735.0
2024-02-29 10:45:00,16.55,16.6,16.53,16.6,160536.0,16.4484,16.4981,16.4285,16.4981,160536.0
2024-02-29 10:50:00,16.6,16.61,16.58,16.61,42699.0,16.4981,16.508,16.4782,16.508,42699.0
2024-02-29 10:55:00,16.61,16.63,16.6,16.61,32763.0,16.508,16.5279,16.4981,16.508,32763.0
2024-02-29 11:00:00,16.61,16.62,16.59,16.6,57111.0,16.508,16.5179,16.4881,16.4981,57111.0
2024-02-29 11:05:00,16.6,16.61,16.59,16.59,34670.0,16.4981,16.508,16.4881,16.4881,34670.0
2024-02-29 11:10:00,16.59,16.6,16.56,16.57,157784.0,16.4881,16.4981,16.4583,16.4683,157784.0
2024-02-29 11:15:00,16.57,16.6,16.57,16.6,215524.0,16.4683,16.4981,16.4683,16.4981,215524.0
2024-02-29 11:20:00,16.6,16.6,16.57,16.57,197217.0,16.4981,16.4981,16.4683,16.4683,197217.0
2024-02-29 11:25:00,16.57,16.59,16.56,16.57,99459.0,16.4683,16.4881,16.4583,16.4683,99459.0
2024-02-29 11:30:00,16.56,16.57,16.56,16.57,24683.0,16.4583,16.4683,16.4583,16.4683,24683.0
2024-02-29 11:35:00,16.56,16.57,16.53,16.53,98043.0,16.4583,16.4683,16.4285,16.4285,98043.0
2024-02-29 11:40:00,16.53,16.55,16.51,16.54,73281.0,16.4285,16.4484,16.4086,16.4384,73281.0
2024-02-29 11:45:00,16.54,16.54,16.52,16.53,30386.0,16.4384,16.4384,16.4186,16.4285,30386.0
2024-02-29 11:50:00,16.54,16.56,16.54,16.55,41575.0,16.4384,16.4583,16.4384,16.4484,41575.0
2024-02-29 11:55:00,16.55,16.56,16.54,16.54,55546.0,16.4484,16.4583,16.4384,16.4384,55546.0
2024-02-29 12:00:00,16.54,16.57,16.54,16.57,39011.0,16.4384,16.4683,16.4384,16.4683,39011.0
2024-02-29 12:05:00,16.57,16.57,16.55,16.57,70308.0,16.4683,16.4683,16.4484,16.4683,70308.0
2024-02-29 12:10:00,16.57,16.57,16.56,16.57,12981.0,16.4683,16.4683,16.4583,16.4683,12981.0
2024-02-29 12:15:00,16.56,16.57,16.54,16.55,43808.0,16.4583,16.4683,16.4384,16.4484,43808.0
2024-02-29 12:20:00,16.54,16.56,16.54,16.55,30820.0,16.4384,16.4583,16.4384,16.4484,30820.0
2024-02-29 12:25:00,16.54,16.55,16.53,16.53,63482.0,16.4384,16.4484,16.4285,16.4285,63482.0
2024-02-29 12:30:00,16.54,16.54,16.52,16.54,38903.0,16.4384,16.4384,16.4186,16.4384,38903.0
2024-02-29 12:35:00,16.54,16.55,16.53,16.55,75945.0,16.4384,16.4484,16.4285,16.4484,75945.0
2024-02-29 12:40:00,16.55,16.56,16.53,16.55,67771.0,16.4484,16.4583,16.4285,16.4484,67771.0
2024-02-29 12:45:00,16.55,16.57,16.54,16.55,86531.0,16.4484,16.4683,16.4384,16.4484,86531.0
2024-02-29 12:50:00,16.56,16.57,16.55,16.57,43373.0,16.4583,16.4683,16.4484,16.4683,43373.0
2024-02-29 12:55:00,16.56,16.57,16.55,16.57,28398.0,16.4583,16.4683,16.4484,16.4683,28398.0
2024-02-29 13:00:00,16.57,16.58,16.56,16.58,30880.0,16.4683,16.4782,16.4583,16.4782,30880.0
2024-02-29 13:05:00,16.57,16.59,16.57,16.57,65414.0,16.4683,16.4881,16.4683,16.4683,65414.0
2024-02-29 13:10:00,16.57,16.59,16.57,16.59,49856.0,16.4683,16.4881,16.4683,16.4881,49856.0
2024-02-29 13:15:00,16.59,16.61,16.58,16.61,21288.0,16.4881,16.508,16.4782,16.508,21288.0
2024-02-29 13:20:00,16.6,16.62,16.59,16.61,111608.0,16.4981,16.5179,16.4881,16.508,111608.0
2024-02-29 13:25:00,16.62,16.63,16.61,16.63,27548.0,16.5179,16.5279,16.508,16.5279,27548.0
2024-02-29 13:30:00,16.63,16.64,16.62,16.64,16050.0,16.5279,16.5378,16.5179,16.5378,16050.0
2024-02-29 13:35:00,16.64,16.65,16.63,16.64,78245.0,16.5378,16.5478,16.5279,16.5378,78245.0
2024-02-29 13:40:00,16.64,16.65,16.63,16.63,23804.0,16.5378,16.5478,16.5279,16.5279,23804.0
2024-02-29 13:45:00,16.64,16.65,16.63,16.64,61763.0,16.5378,16.5478,16.5279,16.5378,61763.0
2024-02-29 13:50:00,16.64,16.66,16.64,16.66,34826.0,16.5378,16.5577,16.5378,16.5577,34826.0
2024-02-29 13:55:00,16.66,16.67,16.65,16.66,46403.0,16.5577,16.5676,16.5478,16.5577,46403.0
2024-02-29 14:00:00,16.66,16.68,16.66,16.68,47474.0,16.5577,16.5776,16.5577,16.5776,47474.0
2024-02-29 14:05:00,16.68,16.68,16.66,16.67,110406.0,16.5776,16.5776,16.5577,16.5676,110406.0
2024-02-29 14:10:00,16.67,16.67,16.65,16.66,116780.0,16.5676,16.5676,16.5478,16.5577,116780.0
2024-02-29 14:15:00,16.67,16.68,16.66,16.67,37172.0,16.5676,16.5776,16.5577,16.5676,37172.0
2024-02-29 14:20:00,16.67,16.68,16.66,16.68,39012.0,16.5676,16.5776,16.5577,16.5776,39012.0
2024-02-29 14:25:00,16.67,16.68,16.66,16.66,62725.0,16.5676,16.5776,16.5577,16.5577,62725.0
2024-02-29 14:30:00,16.66,16.69,16.66,16.68,57408.0,16.5577,16.5875,16.5577,16.5776,57408.0
2024-02-29 14:35:00,16.68,16.68,16.66,16.66,45879.0,16.5776,16.5776,16.5577,16.5577,45879.0
2024-02-29 14:40:00,16.66,16.67,16.64,16.64,114665.0,16.5577,16.5676,16.5378,16.5378,114665.0
2024-02-29 14:45:00,16.64,16.65,16.62,16.64,114759.0,16.5378,16.5478,16.5179,16.5378,114759.0
2024-02-29 14:50:00,16.64,16.68,16.63,16.67,520219.0,16.5378,16.5776,16.5279,16.5676,520219.0
2024-02-29 14:55:00,16.67,16.71,16.67,16.69,223941.0,16.5676,16.6074,16.5676,16.5875,223941.0
2024-02-29 15:00:00,16.69,16.69,16.67,16.69,69219.0,16.5875,16.5875,16.5676,16.5875,69219.0
2024-02-29 15:05:00,16.69,16.71,16.68,16.71,63201.0,16.5875,16.6074,16.5776,16.6074,63201.0
2024-02-29 15:10:00,16.71,16.71,16.68,16.69,83623.0,16.6074,16.6074,16.5776,16.5875,83623.0
2024-02-29 15:15:00,16.69,16.69,16.68,16.69,40776.0,16.5875,16.5875,16.5776,16.5875,40776.0
2024-02-29 15:20:00,16.69,16.7,16.67,16.68,128416.0,16.5875,16.5975,16.5676,16.5776,128416.0
2024-02-29 15:25:00,16.68,16.69,16.67,16.69,59862.0,16.5776,16.5875,16.5676,16.5875,59862.0
2024-02-29 15:30:00,16.69,16.7,16.67,16.68,180587.0,16.5875,16.5975,16.5676,16.5776,180587.0
2024-02-29 15:35:00,16.68,16.69,16.67,16.68,96510.0,16.5776,16.5875,16.5676,16.5776,96510.0
2024-02-29 15:40:00,16.69,16.69,16.68,16.69,61204.0,16.5875,16.5875,16.5776,16.5875,61204.0
2024-02-29 15:45:00,16.69,16.7,16.68,16.69,210061.0,16.5875,16.5975,16.5776,16.5875,210061.0
2024-02-29 15:50:00,16.68,16.69,16.64,16.64,530927.0,16.5776,16.5875,16.5378,16.5378,530927.0
2024-02-29 15:55:00,16.64,16.7,16.64,16.68,1311585.0,16.5378,16.5975,16.5378,16.5776,1311585.0
2024-03-01 09:30:00,16.65,16.65,16.51,16.53,187868.0,16.5478,16.5478,16.4086,16.4285,187868.0
2024-03-01 09:35:00,16.52,16.54,16.44,16.48,140050.0,16.4186,16.4384,16.339,16.3788,140050.0
2024-03-01 09:40:00,16.48,16.49,16.4,16.41,143659.0,16.3788,16.3887,16.2993,16.3092,143659.0
2024-03-01 09:45:00,16.4,16.44,16.38,16.43,101869.0,16.2993,16.339,16.2794,16.3291,101869.0
2024-03-01 09:50:00,16.43,16.44,16.4,16.42,128595.0,16.3291,16.339,16.2993,16.3192,128595.0
2024-03-01 09:55:00,16.41,16.42,16.36,16.39,116299.0,16.3092,16.3192,16.2595,16.2894,116299.0
2024-03-01 10:00:00,16.39,16.43,16.36,16.37,160430.0,16.2894,16.3291,16.2595,16.2695,160430.0
2024-03-01 10:05:00,16.36,16.4,16.34,16.37,77251.0,16.2595,16.2993,16.2397,16.2695,77251.0
2024-03-01 10:10:00,16.37,16.41,16.36,16.41,150110.0,16.2695,16.3092,16.2595,16.3092,150110.0
2024-03-01 10:15:00,16.41,16.43,16.39,16.41,133213.0,16.3092,16.3291,16.2894,16.3092,133213.0
2024-03-01 10:20:00,16.41,16.47,16.4,16.47,31371.0,16.3092,16.3689,16.2993,16.3689,31371.0
2024-03-01 10:25:00,16.47,16.51,16.46,16.51,88257.0,16.3689,16.4086,16.3589,16.4086,88257.0
2024-03-01 10:30:00,16.51,16.54,16.5,16.53,110011.0,16.4086,16.4384,16.3987,16.4285,110011.0
2024-03-01 10:35:00,16.53,16.53,16.49,16.52,137094.0,16.4285,16.4285,16.3887,16.4186,137094.0
2024-03-01 10:40:00,16.5,16.52,16.49,16.5,66114.0,16.3987,16.4186,16.3887,16.3987,66114.0
2024-03-01 10:45:00,16.5,16.51,16.49,16.49,49929.0,16.3987,16.4086,16.3887,16.3887,49929.0
2024-03-01 10:50:00,16.49,16.55,16.49,16.51,187788.0,16.3887,16.4484,16.3887,16.4086,187788.0
2024-03-01 10:55:00,16.5,16.51,16.49,16.5,37691.0,16.3987,16.4086,16.3887,16.3987,37691.0
2024-03-01 11:00:00,16.5,16.54,16.49,16.54,42713.0,16.3987,16.4384,16.3887,16.4384,42713.0
2024-03-01 11:05:00,16.54,16.56,16.53,16.55,104842.0,16.4384,16.4583,16.4285,16.4484,104842.0
2024-03-01 11:10:00,16.54,16.55,16.52,16.54,87452.0,16.4384,16.4484,16.4186,16.4384,87452.0
2024-03-01 11:15:00,16.54,16.56,16.53,16.56,77479.0,16.4384,16.4583,16.4285,16.4583,77479.0
2024-03-01 11:20:00,16.57,16.57,16.55,16.55,59785.0,16.4683,16.4683,16.4484,16.4484,59785.0
2024-03-01 11:25:00,16.55,16.56,16.53,16.54,41601.0,16.4484,16.4583,16.4285,16.4384,41601.0
2024-03-01 11:30:00,16.53,16.56,16.52,16.54,130910.0,16.4285,16.4583,16.4186,16.4384,130910.0
2024-03-01 11:35:00,16.53,16.56,16.53,16.55,68534.0,16.4285,16.4583,16.4285,16.4484,68534.0
2024-03-01 11:40:00,16.55,16.56,16.54,16.55,55922.0,16.4484,16.4583,16.4384,16.4484,55922.0
2024-03-01 11:45:00,16.56,16.58,16.55,16.57,80771.0,16.4583,16.4782,16.4484,16.4683,80771.0
2024-03-01 11:50:00,16.57,16.58,16.55,16.57,112343.0,16.4683,16.4782,16.4484,16.4683,112343.0
2024-03-01 11:55:00,16.57,16.58,16.57,16.57,19859.0,16.4683,16.4782,16.4683,16.4683,19859.0
2024-03-01 12:00:00,16.57,16.58,16.57,16.58,50500.0,16.4683,16.4782,16.4683,16.4782,50500.0
2024-03-01 12:05:00,16.58,16.58,16.57,16.58,12816.0,16.4782,16.4782,16.4683,16.4782,12816.0
2024-03-01 12:10:00,16.58,16.59,16.55,16.56,128396.0,16.4782,16.4881,16.4484,16.4583,128396.0
2024-03-01 12:15:00,16.55,16.56,16.54,16.54,53069.0,16.4484,16.4583,16.4384,16.4384,53069.0
2024-03-01 12:20:00,16.55,16.56,16.55,16.55,55834.0,16.4484,16.4583,16.4484,16.4484,55834.0
2024-03-01 12:25:00,16.55,16.57,16.54,16.55,74329.0,16.4484,16.4683,16.4384,16.4484,74329.0
2024-03-01 12:30:00,16.55,16.55,16.54,16.55,23516.0,16.4484,16.4484,16.4384,16.4484,23516.0
2024-03-01 12:35:00,16.55,16.56,16.54,16.56,31921.0,16.4484,16.4583,16.4384,16.4583,31921.0
2024-03-01 12:40:00,16.55,16.57,16.55,16.57,32255.0,16.4484,16.4683,16.4484,16.4683,32255.0
2024-03-01 12:45:00,16.57,16.57,16.54,16.55,79482.0,16.4683,16.4683,16.4384,16.4484,79482.0
2024-03-01 12:50:00,16.54,16.55,16.51,16.52,114685.0,16.4384,16.4484,16.4086,16.4186,114685.0
2024-03-01 12:55:00,16.53,16.54,16.51,16.51,69058.0,16.4285,16.4384,16.4086,16.4086,69058.0
2024-03-01 13:00:00,16.51,16.52,16.49,16.5,67189.0,16.4086,16.4186,16.3887,16.3987,67189.0
2024-03-01 13:05:00,16.5,16.5,16.49,16.49,26265.0,16.3987,16.3987,16.3887,16.3887,26265.0
2024-03-01 13:10:00,16.5,16.5,16.49,16.5,31730.0,16.3987,16.3987,16.3887,16.3987,31730.0
2024-03-01 13:15:00,16.5,16.5,16.49,16.5,33083.0,16.3987,16.3987,16.3887,16.3987,33083.0
2024-03-01 13:20:00,16.5,16.52,16.48,16.52,139639.0,16.3987,16.4186,16.3788,16.4186,139639.0
2024-03-01 13:25:00,16.52,16.54,16.51,16.53,55988.0,16.4186,16.4384,16.4086,16.4285,55988.0
2024-03-01 13:30:00,16.54,16.54,16.52,16.54,80331.0,16.4384,16.4384,16.4186,16.4384,80331.0
2024-03-01 13:35:00,16.54,16.55,16.5,16.51,112845.0,16.4384,16.4484,16.3987,16.4086,112845.0
2024-03-01 13:40:00,16.51,16.52,16.5,16.52,85499.0,16.4086,16.4186,16.3987,16.4186,85499.0
2024-03-01 13:45:00,16.52,16.53,16.5,16.51,54577.0,16.4186,16.4285,16.3987,16.4086,54577.0
2024-03-01 13:50:00,16.51,16.53,16.5,16.51,275532.0,16.4086,16.4285,16.3987,16.4086,275532.0
2024-03-01 13:55:00,16.52,16.53,16.51,16.53,39994.0,16.4186,16.4285,16.4086,16.4285,39994.0
2024-03-01 14:00:00,16.53,16.54,16.52,16.54,45351.0,16.4285,16.4384,16.4186,16.4384,45351.0
2024-03-01 14:05:00,16.54,16.55,16.53,16.55,36018.0,16.4384,16.4484,16.4285,16.4484,36018.0
2024-03-01 14:10:00,16.55,16.57,16.54,16.55,75141.0,16.4484,16.4683,16.4384,16.4484,75141.0
2024-03-01 14:15:00,16.55,16.56,16.55,16.55,36774.0,16.4484,16.4583,16.4484,16.4484,36774.0
2024-03-01 14:20:00,16.55,16.58,16.55,16.57,79464.0,16.4484,16.4782,16.4484,16.4683,79464.0
2024-03-01 14:25:00,16.57,16.59,16.57,16.57,76111.0,16.4683,16.4881,16.4683,16.4683,76111.0
2024-03-01 14:30:00,16.58,16.59,16.57,16.59,62219.0,16.4782,16.4881,16.4683,16.4881,62219.0
2024-03-01 14:35:00,16.59,16.61,16.58,16.61,82800.0,16.4881,16.508,16.4782,16.508,82800.0
2024-03-01 14:40:00,16.61,16.62,16.6,16.62,44284.0,16.508,16.5179,16.4981,16.5179,44284.0
2024-03-01 14:45:00,16.62,16.62,16.6,16.61,70725.0,16.5179,16.5179,16.4981,16.508,70725.0
2024-03-01 14:50:00,16.61,16.62,16.6,16.62,78890.0,16.508,16.5179,16.4981,16.5179,78890.0
2024-03-01 14:55:00,16.62,16.62,16.61,16.62,42070.0,16.5179,16.5179,16.508,16.5179,42070.0
2024-03-01 15:00:00,16.62,16.62,16.58,16.59,126218.0,16.5179,16.5179,16.4782,16.4881,126218.0
2024-03-01 15:05:00,16.59,16.6,16.57,16.6,156944.0,16.4881,16.4981,16.4683,16.4981,156944.0
2024-03-01 15:10:00,16.59,16.61,16.59,16.6,46483.0,16.4881,16.508,16.4881,16.4981,46483.0
2024-03-01 15:15:00,16.61,16.62,16.6,16.61,85107.0,16.508,16.5179,16.4981,16.508,85107.0
2024-03-01 15:20:00,16.61,16.61,16.6,16.6,44244.0,16.508,16.508,16.4981,16.4981,44244.0
2024-03-01 15:25:00,16.6,16.61,16.59,16.6,144146.0,16.4981,16.508,16.4881,16.4981,144146.0
2024-03-01 15:30:00,16.6,16.61,16.58,16.59,144145.0,16.4981,16.508,16.4782,16.4881,144145.0
2024-03-01 15:35:00,16.59,16.59,16.53,16.57,172105.0,16.4881,16.4881,16.4285,16.4683,172105.0
2024-03-01 15:40:00,16.57,16.57,16.55,16.55,100822.0,16.4683,16.4683,16.4484,16.4484,100822.0
2024-03-01 15:45:00,16.55,16.58,16.55,16.57,229105.0,16.4484,16.4782,16.4484,16.4683,229105.0
2024-03-01 15:50:00,16.58,16.6,16.56,16.6,355629.0,16.4782,16.4981,16.4583,16.4981,355629.0
2024-03-01 15:55:00,16.6,16.61,16.59,16.59,854637.0,16.4981,16.508,16.4881,16.4881,854637.0
2024-03-04 09:30:00,16.55,16.63,16.5,16.61,204542.0,16.4484,16.5279,16.3987,16.508,204542.0
2024-03-04 09:35:00,16.6,16.6,16.54,16.54,73315.0,16.4981,16.4981,16.4384,16.4384,73315.0
2024-03-04 09:40:00,16.54,16.58,16.53,16.57,79561.0,16.4384,16.4782,16.4285,16.4683,79561.0
2024-03-04 09:45:00,16.57,16.63,16.57,16.61,75425.0,16.4683,16.5279,16.4683,16.508,75425.0
2024-03-04 09:50:00,16.61,16.62,16.55,16.55,66325.0,16.508,16.5179,16.4484,16.4484,66325.0
2024-03-04 09:55:00,16.55,16.6,16.54,16.59,56469.0,16.4484,16.4981,16.4384,16.4881,56469.0
2024-03-04 10:00:00,16.59,16.61,16.55,16.57,58150.0,16.4881,16.508,16.4484,16.4683,58150.0
2024-03-04 10:05:00,16.57,16.58,16.56,16.57,46443.0,16.4683,16.4782,16.4583,16.4683,46443.0
2024-03-04 10:10:00,16.57,16.58,16.55,16.57,62849.0,16.4683,16.4782,16.4484,16.4683,62849.0
2024-03-04 10:15:00,16.56,16.6,16.55,16.59,137961.0,16.4583,16.4981,16.4484,16.4881,137961.0
2024-03-04 10:20:00,16.6,16.61,16.59,16.61,40119.0,16.4981,16.508,16.4881,16.508,40119.0
2024-03-04 10:25:00,16.61,16.63,16.59,16.63,73809.0,16.508,16.5279,16.4881,16.5279,73809.0
2024-03-04 10:30:00,16.63,16.63,16.59,16.59,57514.0,16.5279,16.5279,16.4881,16.4881,57514.0
2024-03-04 10:35:00,16.6,16.64,16.59,16.64,107530.0,16.4981,16.5378,16.4881,16.5378,107530.0
2024-03-04 10:40:00,16.64,16.64,16.62,16.62,143525.0,16.5378,16.5378,16.5179,16.5179,143525.0
2024-03-04 10:45:00,16.63,16.63,16.6,16.63,58708.0,16.5279,16.5279,16.4981,16.5279,58708.0
2024-03-04 10:50:00,16.63,16.66,16.62,16.65,83676.0,16.5279,16.5577,16.5179,16.5478,83676.0
2024-03-04 10:55:00,16.64,16.69,16.64,16.68,72893.0,16.5378,16.5875,16.5378,16.5776,72893.0
2024-03-04 11:00:00,16.68,16.69,16.66,16.69,57559.0,16.5776,16.5875,16.5577,16.5875,57559.0
2024-03-04 11:05:00,16.69,16.73,16.68,16.73,78318.0,16.5875,16.6273,16.5776,16.6273,78318.0
2024-03-04 11:10:00,16.73,16.75,16.72,16.72,102813.0,16.6273,16.6471,16.6173,16.6173,102813.0
2024-03-04 11:15:00,16.72,16.73,16.71,16.71,43500.0,16.6173,16.6273,16.6074,16.6074,43500.0
2024-03-04 11:20:00,16.71,16.74,16.71,16.72,116646.0,16.6074,16.6372,16.6074,16.6173,116646.0
2024-03-04 11:25:00,16.73,16.75,16.7,16.71,85488.0,16.6273,16.6471,16.5975,16.6074,85488.0
2024-03-04 11:30:00,16.7,16.72,16.7,16.72,53017.0,16.5975,16.6173,16.5975,16.6173,53017.0
2024-03-04 11:35:00,16.71,16.73,16.7,16.7,78683.0,16.6074,16.6273,16.5975,16.5975,78683.0
2024-03-04 11:40:00,16.71,16.73,16.7,16.73,67542.0,16.6074,16.6273,16.5975,16.6273,67542.0
2024-03-04 11:45:00,16.73,16.76,16.72,16.76,52661.0,16.6273,16.6571,16.6173,16.6571,52661.0
2024-03-04 11:50:00,16.76,16.76,16.74,16.76,38952.0,16.6571,16.6571,16.6372,16.6571,38952.0
2024-03-04 11:55:00,16.75,16.76,16.74,16.76,56224.0,16.6471,16.6571,16.6372,16.6571,56224.0
2024-03-04 12:00:00,16.76,16.76,16.73,16.74,71409.0,16.6571,16.6571,16.6273,16.6372,71409.0
2024-03-04 12:05:00,16.74,16.75,16.73,16.75,49219.0,16.6372,16.6471,16.6273,16.6471,49219.0
2024-03-04 12:10:00,16.75,16.76,16.74,16.75,52951.0,16.6471,16.6571,16.6372,16.6471,52951.0
2024-03-04 12:15:00,16.75,16.75,16.72,16.73,52734.0,16.6471,16.6471,16.6173,16.6273,52734.0
2024-03-04 12:20:00,16.73,16.74,16.72,16.73,61261.0,16.6273,16.6372,16.6173,16.6273,61261.0
2024-03-04 12:25:00,16.73,16.76,16.72,16.76,56816.0,16.6273,16.6571,16.6173,16.6571,56816.0
2024-03-04 12:30:00,16.76,16.76,16.74,16.75,58300.0,16.6571,16.6571,16.6372,16.6471,58300.0
2024-03-04 12:35:00,16.75,16.75,16.74,16.75,42715.0,16.6471,16.6471,16.6372,16.6471,42715.0
2024-03-04 12:40:00,16.75,16.76,16.74,16.76,52894.0,16.6471,16.6571,16.6372,16.6571,52894.0
2024-03-04 12:45:00,16.76,16.76,16.73,16.74,66511.0,16.6571,16.6571,16.6273,16.6372,66511.0
2024-03-04 12:50:00,16.73,16.75,16.73,16.75,37382.0,16.6273,16.6471,16.6273,16.6471,37382.0
2024-03-04 12:55:00,16.75,16.75,16.73,16.75,43020.0,16.6471,16.6471,16.6273,16.6471,43020.0
2024-03-04 13:00:00,16.75,16.75,16.73,16.74,52339.0,16.6471,16.6471,16.6273,16.6372,52339.0
2024-03-04 13:05:00,16.74,16.77,16.74,16.77,77622.0,16.6372,16.667,16.6372,16.667,77622.0
2024-03-04 13:10:00,16.76,16.77,16.73,16.73,116761.0,16.6571,16.667,16.6273,16.6273,116761.0
2024-03-04 13:15:00,16.73,16.74,16.69,16.7,92518.0,16.6273,16.6372,16.5875,16.5975,92518.0
2024-03-04 13:20:00,16.7,16.7,16.68,16.69,51851.0,16.5975,16.5975,16.5776,16.5875,51851.0
2024-03-04 13:25:00,16.69,16.69,16.67,16.69,57208.0,16.5875,16.5875,16.5676,16.5875,57208.0
2024-03-04 13:30:00,16.69,16.69,16.67,16.68,61299.0,16.5875,16.5875,16.5676,16.5776,61299.0
2024-03-04 13:35:00,16.68,16.69,16.67,16.68,71037.0,16.5776,16.5875,16.5676,16.5776,71037.0
2024-03-04 13:40:00,16.67,16.69,16.67,16.69,39876.0,16.5676,16.5875,16.5676,16.5875,39876.0
2024-03-04 13:45:00,16.68,16.69,16.67,16.69,61025.0,16.5776,16.5875,16.5676,16.5875,61025.0
2024-03-04 13:50:00,16.69,16.69,16.67,16.68,57914.0,16.5875,16.5875,16.5676,16.5776,57914.0
2024-03-04 13:55:00,16.68,16.69,16.67,16.68,55248.0,16.5776,16.5875,16.5676,16.5776,55248.0
2024-03-04 14:00:00,16.67,16.7,16.67,16.69,77101.0,16.5676,16.5975,16.5676,16.5875,77101.0
2024-03-04 14:05:00,16.7,16.7,16.69,16.7,63574.0,16.5975,16.5975,16.5875,16.5975,63574.0
2024-03-04 14:10:00,16.7,16.7,16.69,16.7,48248.0,16.5975,16.5975,16.5875,16.5975,48248.0
2024-03-04 14:15:00,16.69,16.7,16.68,16.7,135608.0,16.5875,16.5975,16.5776,16.5975,135608.0
2024-03-04 14:20:00,16.7,16.71,16.68,16.71,109314.0,16.5975,16.6074,16.5776,16.6074,109314.0
2024-03-04 14:25:00,16.71,16.73,16.7,16.72,90096.0,16.6074,16.6273,16.5975,16.6173,90096.0
2024-03-04 14:30:00,16.73,16.75,16.72,16.75,88619.0,16.6273,16.6471,16.6173,16.6471,88619.0
2024-03-04 14:35:00,16.75,16.78,16.74,16.77,130552.0,16.6471,16.677,16.6372,16.667,130552.0
2024-03-04 14:40:00,16.78,16.79,16.77,16.79,68609.0,16.677,16.6869,16.667,16.6869,68609.0
2024-03-04 14:45:00,16.79,16.8,16.77,16.79,129499.0,16.6869,16.6968,16.667,16.6869,129499.0
2024-03-04 14:50:00,16.8,16.8,16.78,16.79,75497.0,16.6968,16.6968,16.677,16.6869,75497.0
2024-03-04 14:55:00,16.79,16.8,16.78,16.78,75390.0,16.6869,16.6968,16.677,16.677,75390.0
2024-03-04 15:00:00,16.78,16.8,16.78,16.8,113462.0,16.677,16.6968,16.677,16.6968,113462.0
2024-03-04 15:05:00,16.8,16.8,16.79,16.8,54423.0,16.6968,16.6968,16.6869,16.6968,54423.0
2024-03-04 15:10:00,16.79,16.82,16.79,16.82,111172.0,16.6869,16.7167,16.6869,16.7167,111172.0
2024-03-04 15:15:00,16.81,16.82,16.78,16.79,246866.0,16.7068,16.7167,16.677,16.6869,246866.0
2024-03-04 15:20:00,16.78,16.81,16.78,16.8,144107.0,16.677,16.7068,16.677,16.6968,144107.0
2024-03-04 15:25:00,16.79,16.8,16.79,16.8,59787.0,16.6869,16.6968,16.6869,16.6968,59787.0
2024-03-04 15:30:00,16.8,16.84,16.79,16.84,371026.0,16.6968,16.7366,16.6869,16.7366,371026.0
2024-03-04 15:35:00,16.83,16.84,16.8,16.82,195573.0,16.7267,16.7366,16.6968,16.7167,195573.0
2024-03-04 15:40:00,16.82,16.83,16.81,16.82,157571.0,16.7167,16.7267,16.7068,16.7167,157571.0
2024-03-04 15:45:00,16.82,16.85,16.8,16.85,357837.0,16.7167,16.7465,16.6968,16.7465,357837.0
2024-03-04 15:50:00,16.85,16.86,16.84,16.84,372086.0,16.7465,16.7565,16.7366,16.7366,372086.0
2024-03-04 15:55:00,16.84,16.86,16.82,16.86,868982.0,16.7366,16.7565,16.7167,16.7565,868982.0
2024-03-05 09:30:00,16.88,16.91,16.75,16.82,444456.0,16.7763,16.8062,16.6471,16.7167,444456.0
2024-03-05 09:35:00,16.82,16.87,16.79,16.86,78717.0,16.7167,16.7664,16.6869,16.7565,78717.0
2024-03-05 09:40:00,16.86,16.9,16.84,16.87,132579.0,16.7565,16.7962,16.7366,16.7664,132579.0
2024-03-05 09:45:00,16.87,16.88,16.84,16.85,90117.0,16.7664,16.7763,16.7366,16.7465,90117.0
2024-03-05 09:50:00,16.85,16.87,16.83,16.83,82590.0,16.7465,16.7664,16.7267,16.7267,82590.0
2024-03-05 09:55:00,16.84,16.84,16.8,16.82,85024.0,16.7366,16.7366,16.6968,16.7167,85024.0
2024-03-05 10:00:00,16.82,16.89,16.81,16.88,138835.0,16.7167,16.7863,16.7068,16.7763,138835.0
2024-03-05 10:05:00,16.88,16.88,16.85,16.86,130558.0,16.7763,16.7763,16.7465,16.7565,130558.0
2024-03-05 10:10:00,16.85,16.85,16.8,16.84,89063.0,16.7465,16.7465,16.6968,16.7366,89063.0
2024-03-05 10:15:00,16.84,16.87,16.83,16.85,126394.0,16.7366,16.7664,16.7267,16.7465,126394.0
2024-03-05 10:20:00,16.86,16.9,16.85,16.9,76244.0,16.7565,16.7962,16.7465,16.7962,76244.0
2024-03-05 10:25:00,16.89,16.9,16.85,16.88,43950.0,16.7863,16.7962,16.7465,16.7763,43950.0
2024-03-05 10:30:00,16.89,16.9,16.85,16.89,379267.0,16.7863,16.7962,16.7465,16.7863,379267.0
2024-03-05 10:35:00,16.89,16.9,16.85,16.85,322668.0,16.7863,16.7962,16.7465,16.7465,322668.0
2024-03-05 10:40:00,16.86,16.87,16.83,16.84,175664.0,16.7565,16.7664,16.7267,16.7366,175664.0
2024-03-05 10:45:00,16.84,16.84,16.81,16.82,102199.0,16.7366,16.7366,16.7068,16.7167,102199.0
2024-03-05 10:50:00,16.82,16.84,16.8,16.82,70977.0,16.7167,16.7366,16.6968,16.7167,70977.0
2024-03-05 10:55:00,16.82,16.82,16.78,16.79,33698.0,16.7167,16.7167,16.677,16.6869,33698.0
2024-03-05 11:00:00,16.78,16.8,16.76,16.78,79153.0,16.677,16.6968,16.6571,16.677,79153.0
2024-03-05 11:05:00,16.78,16.79,16.76,16.76,54521.0,16.677,16.6869,16.6571,16.6571,54521.0
2024-03-05 11:10:00,16.76,16.76,16.74,16.74,29495.0,16.6571,16.6571,16.6372,16.6372,29495.0
2024-03-05 11:15:00,16.74,16.74,16.68,16.7,46109.0,16.6372,16.6372,16.5776,16.5975,46109.0
2024-03-05 11:20:00,16.69,16.69,16.66,16.69,88602.0,16.5875,16.5875,16.5577,16.5875,88602.0
2024-03-05 11:25:00,16.68,16.69,16.64,16.69,94929.0,16.5776,16.5875,16.5378,16.5875,94929.0
2024-03-05 11:30:00,16.69,16.75,16.68,16.75,449778.0,16.5875,16.6471,16.5776,16.6471,449778.0
2024-03-05 11:35:00,16.74,16.75,16.71,16.72,124481.0,16.6372,16.6471,16.6074,16.6173,124481.0
2024-03-05 11:40:00,16.72,16.72,16.66,16.67,55228.0,16.6173,16.6173,16.5577,16.5676,55228.0
2024-03-05 11:45:00,16.66,16.67,16.65,16.66,52700.0,16.5577,16.5676,16.5478,16.5577,52700.0
2024-03-05 11:50:00,16.66,16.67,16.64,16.64,57614.0,16.5577,16.5676,16.5378,16.5378,57614.0
2024-03-05 11:55:00,16.64,16.67,16.64,16.65,163565.0,16.5378,16.5676,16.5378,16.5478,163565.0
2024-03-05 12:00:00,16.65,16.65,16.62,16.64,76013.0,16.5478,16.5478,16.5179,16.5378,76013.0
2024-03-05 12:05:00,16.64,16.68,16.63,16.66,64921.0,16.5378,16.5776,16.5279,16.5577,64921.0
2024-03-05 12:10:00,16.66,16.68,16.64,16.64,99161.0,16.5577,16.5776,16.5378,16.5378,99161.0
2024-03-05 12:15:00,16.64,16.66,16.63,16.66,121472.0,16.5378,16.5577,16.5279,16.5577,121472.0
2024-03-05 12:20:00,16.66,16.68,16.65,16.67,100760.0,16.5577,16.5776,16.5478,16.5676,100760.0
2024-03-05 12:25:00,16.67,16.68,16.63,16.64,123814.0,16.5676,16.5776,16.5279,16.5378,123814.0
2024-03-05 12:30:00,16.64,16.66,16.63,16.64,73572.0,16.5378,16.5577,16.5279,16.5378,73572.0
2024-03-05 12:35:00,16.65,16.66,16.64,16.64,48931.0,16.5478,16.5577,16.5378,16.5378,48931.0
2024-03-05 12:40:00,16.64,16.65,16.61,16.64,88814.0,16.5378,16.5478,16.508,16.5378,88814.0
2024-03-05 12:45:00,16.65,16.69,16.65,16.66,45857.0,16.5478,16.5875,16.5478,16.5577,45857.0
2024-03-05 12:50:00,16.66,16.67,16.66,16.66,48147.0,16.5577,16.5676,16.5577,16.5577,48147.0
2024-03-05 12:55:00,16.66,16.68,16.66,16.66,44533.0,16.5577,16.5776,16.5577,16.5577,44533.0
2024-03-05 13:00:00,16.66,16.68,16.66,16.66,35587.0,16.5577,16.5776,16.5577,16.5577,35587.0
2024-03-05 13:05:00,16.66,16.7,16.66,16.7,39189.0,16.5577,16.5975,16.5577,16.5975,39189.0
2024-03-05 13:10:00,16.7,16.7,16.67,16.68,72147.0,16.5975,16.5975,16.5676,16.5776,72147.0
2024-03-05 13:15:00,16.68,16.68,16.6,16.63,747849.0,16.5776,16.5776,16.4981,16.5279,747849.0
2024-03-05 13:20:00,16.62,16.63,16.61,16.63,56349.0,16.5179,16.5279,16.508,16.5279,56349.0
2024-03-05 13:25:00,16.63,16.63,16.61,16.62,86921.0,16.5279,16.5279,16.508,16.5179,86921.0
2024-03-05 13:30:00,16.62,16.62,16.61,16.62,16880.0,16.5179,16.5179,16.508,16.5179,16880.0
2024-03-05 13:35:00,16.62,16.62,16.56,16.56,65212.0,16.5179,16.5179,16.4583,16.4583,65212.0
2024-03-05 13:40:00,16.56,16.58,16.56,16.57,98621.0,16.4583,16.4782,16.4583,16.4683,98621.0
2024-03-05 13:45:00,16.57,16.59,16.56,16.57,107070.0,16.4683,16.4881,16.4583,16.4683,107070.0
2024-03-05 13:50:00,16.57,16.57,16.54,16.54,78670.0,16.4683,16.4683,16.4384,16.4384,78670.0
2024-03-05 13:55:00,16.54,16.56,16.53,16.54,117960.0,16.4384,16.4583,16.4285,16.4384,117960.0
2024-03-05 14:00:00,16.54,16.56,16.51,16.55,229620.0,16.4384,16.4583,16.4086,16.4484,229620.0
2024-03-05 14:05:00,16.55,16.56,16.53,16.54,155089.0,16.4484,16.4583,16.4285,16.4384,155089.0
2024-03-05 14:10:00,16.55,16.55,16.53,16.54,25331.0,16.4484,16.4484,16.4285,16.4384,25331.0
2024-03-05 14:15:00,16.53,16.54,16.51,16.53,143822.0,16.4285,16.4384,16.4086,16.4285,143822.0
2024-03-05 14:20:00,16.52,16.53,16.5,16.52,172333.0,16.4186,16.4285,16.3987,16.4186,172333.0
2024-03-05 14:25:00,16.52,16.54,16.51,16.54,111761.0,16.4186,16.4384,16.4086,16.4384,111761.0
2024-03-05 14:30:00,16.53,16.54,16.5,16.51,75345.0,16.4285,16.4384,16.3987,16.4086,75345.0
2024-03-05 14:35:00,16.51,16.51,16.48,16.49,108556.0,16.4086,16.4086,16.3788,16.3887,108556.0
2024-03-05 14:40:00,16.49,16.5,16.45,16.46,149615.0,16.3887,16.3987,16.349,16.3589,149615.0
2024-03-05 14:45:00,16.45,16.46,16.4,16.41,141263.0,16.349,16.3589,16.2993,16.3092,141263.0
2024-03-05 14:50:00,16.41,16.42,16.39,16.39,246100.0,16.3092,16.3192,16.2894,16.2894,246100.0
2024-03-05 14:55:00,16.39,16.42,16.39,16.41,108688.0,16.2894,16.3192,16.2894,16.3092,108688.0
2024-03-05 15:00:00,16.41,16.43,16.4,16.41,101098.0,16.3092,16.3291,16.2993,16.3092,101098.0
2024-03-05 15:05:00,16.41,16.46,16.41,16.45,98626.0,16.3092,16.3589,16.3092,16.349,98626.0
2024-03-05 15:10:00,16.45,16.45,16.42,16.43,62152.0,16.349,16.349,16.3192,16.3291,62152.0
2024-03-05 15:15:00,16.43,16.43,16.4,16.41,89808.0,16.3291,16.3291,16.2993,16.3092,89808.0
2024-03-05 15:20:00,16.41,16.42,16.39,16.39,106914.0,16.3092,16.3192,16.2894,16.2894,106914.0
2024-03-05 15:25:00,16.39,16.4,16.37,16.38,103281.0,16.2894,16.2993,16.2695,16.2794,103281.0
2024-03-05 15:30:00,16.38,16.41,16.37,16.4,135949.0,16.2794,16.3092,16.2695,16.2993,135949.0
2024-03-05 15:35:00,16.41,16.42,16.39,16.39,181794.0,16.3092,16.3192,16.2894,16.2894,181794.0
2024-03-05 15:40:00,16.39,16.4,16.36,16.36,179321.0,16.2894,16.2993,16.2595,16.2595,179321.0
2024-03-05 15:45:00,16.37,16.47,16.35,16.47,543965.0,16.2695,16.3689,16.2496,16.3689,543965.0
2024-03-05 15:50:00,16.47,16.47,16.43,16.45,566004.0,16.3689,16.3689,16.3291,16.349,566004.0
2024-03-05 15:55:00,16.44,16.44,16.41,16.41,930961.0,16.339,16.339,16.3092,16.3092,930961.0
2024-03-06 09:30:00,16.6,16.6,16.46,16.56,357552.0,16.4981,16.4981,16.3589,16.4583,357552.0
2024-03-06 09:35:00,16.56,16.57,16.51,16.54,206689.0,16.4583,16.4683,16.4086,16.4384,206689.0
2024-03-06 09:40:00,16.55,16.55,16.51,16.54,183513.0,16.4484,16.4484,16.4086,16.4384,183513.0
2024-03-06 09:45:00,16.54,16.64,16.53,16.64,125335.0,16.4384,16.5378,16.4285,16.5378,125335.0
2024-03-06 09:50:00,16.64,16.65,16.61,16.64,107338.0,16.5378,16.5478,16.508,16.5378,107338.0
2024-03-06 09:55:00,16.65,16.65,16.61,16.63,94977.0,16.5478,16.5478,16.508,16.5279,94977.0
2024-03-06 10:00:00,16.64,16.64,16.58,16.6,281049.0,16.5378,16.5378,16.4782,16.4981,281049.0
2024-03-06 10:05:00,16.59,16.63,16.57,16.62,189794.0,16.4881,16.5279,16.4683,16.5179,189794.0
2024-03-06 10:10:00,16.62,16.63,16.57,16.57,67455.0,16.5179,16.5279,16.4683,16.4683,67455.0
2024-03-06 10:15:00,16.57,16.58,16.52,16.55,136580.0,16.4683,16.4782,16.4186,16.4484,136580.0
2024-03-06 10:20:00,16.55,16.57,16.54,16.56,32584.0,16.4484,16.4683,16.4384,16.4583,32584.0
2024-03-06 10:25:00,16.56,16.56,16.53,16.54,41383.0,16.4583,16.4583,16.4285,16.4384,41383.0
2024-03-06 10:30:00,16.53,16.54,16.51,16.53,138046.0,16.4285,16.4384,16.4086,16.4285,138046.0
2024-03-06 10:35:00,16.53,16.54,16.49,16.49,64152.0,16.4285,16.4384,16.3887,16.3887,64152.0
2024-03-06 10:40:00,16.5,16.52,16.48,16.51,67731.0,16.3987,16.4186,16.3788,16.4086,67731.0
2024-03-06 10:45:00,16.51,16.52,16.5,16.52,46157.0,16.4086,16.4186,16.3987,16.4186,46157.0
2024-03-06 10:50:00,16.52,16.54,16.5,16.54,85309.0,16.4186,16.4384,16.3987,16.4384,85309.0
2024-03-06 10:55:00,16.54,16.57,16.53,16.57,55418.0,16.4384,16.4683,16.4285,16.4683,55418.0
2024-03-06 11:00:00,16.57,16.57,16.54,16.55,62321.0,16.4683,16.4683,16.4384,16.4484,62321.0
2024-03-06 11:05:00,16.55,16.58,16.55,16.55,84980.0,16.4484,16.4782,16.4484,16.4484,84980.0
2024-03-06 11:10:00,16.55,16.59,16.55,16.59,42715.0,16.4484,16.4881,16.4484,16.4881,42715.0
2024-03-06 11:15:00,16.59,16.61,16.57,16.59,887411.0,16.4881,16.508,16.4683,16.4881,887411.0
2024-03-06 11:20:00,16.6,16.62,16.57,16.61,519826.0,16.4981,16.5179,16.4683,16.508,519826.0
2024-03-06 11:25:00,16.6,16.62,16.55,16.57,3066281.0,16.4981,16.5179,16.4484,16.4683,3066281.0
2024-03-06 11:30:00,16.57,16.6,16.52,16.53,256632.0,16.4683,16.4981,16.4186,16.4285,256632.0
2024-03-06 11:35:00,16.53,16.58,16.52,16.54,676201.0,16.4285,16.4782,16.4186,16.4384,676201.0
2024-03-06 11:40:00,16.54,16.56,16.53,16.55,210593.0,16.4384,16.4583,16.4285,16.4484,210593.0
2024-03-06 11:45:00,16.55,16.58,16.54,16.58,638277.0,16.4484,16.4782,16.4384,16.4782,638277.0
2024-03-06 11:50:00,16.58,16.59,16.54,16.55,198892.0,16.4782,16.4881,16.4384,16.4484,198892.0
2024-03-06 11:55:00,16.55,16.55,16.52,16.53,128135.0,16.4484,16.4484,16.4186,16.4285,128135.0
2024-03-06 12:00:00,16.53,16.54,16.52,16.54,57899.0,16.4285,16.4384,16.4186,16.4384,57899.0
2024-03-06 12:05:00,16.54,16.55,16.53,16.54,102964.0,16.4384,16.4484,16.4285,16.4384,102964.0
2024-03-06 12:10:00,16.55,16.55,16.52,16.53,98339.0,16.4484,16.4484,16.4186,16.4285,98339.0
2024-03-06 12:15:00,16.53,16.54,16.52,16.54,189003.0,16.4285,16.4384,16.4186,16.4384,189003.0
2024-03-06 12:20:00,16.54,16.56,16.52,16.54,237376.0,16.4384,16.4583,16.4186,16.4384,237376.0
2024-03-06 12:25:00,16.55,16.55,16.53,16.54,50599.0,16.4484,16.4484,16.4285,16.4384,50599.0
2024-03-06 12:30:00,16.54,16.56,16.53,16.55,107013.0,16.4384,16.4583,16.4285,16.4484,107013.0
2024-03-06 12:35:00,16.55,16.56,16.54,16.55,322598.0,16.4484,16.4583,16.4384,16.4484,322598.0
2024-03-06 12:40:00,16.55,16.55,16.53,16.54,51422.0,16.4484,16.4484,16.4285,16.4384,51422.0
2024-03-06 12:45:00,16.54,16.54,16.51,16.53,102045.0,16.4384,16.4384,16.4086,16.4285,102045.0
2024-03-06 12:50:00,16.53,16.54,16.52,16.53,37874.0,16.4285,16.4384,16.4186,16.4285,37874.0
2024-03-06 12:55:00,16.52,16.52,16.5,16.51,66950.0,16.4186,16.4186,16.3987,16.4086,66950.0
2024-03-06 13:00:00,16.51,16.52,16.5,16.51,57865.0,16.4086,16.4186,16.3987,16.4086,57865.0
2024-03-06 13:05:00,16.51,16.51,16.49,16.5,54495.0,16.4086,16.4086,16.3887,16.3987,54495.0
2024-03-06 13:10:00,16.5,16.5,16.48,16.49,87927.0,16.3987,16.3987,16.3788,16.3887,87927.0
2024-03-06 13:15:00,16.5,16.52,16.49,16.51,216037.0,16.3987,16.4186,16.3887,16.4086,216037.0
2024-03-06 13:20:00,16.5,16.51,16.48,16.48,79380.0,16.3987,16.4086,16.3788,16.3788,79380.0
2024-03-06 13:25:00,16.48,16.5,16.47,16.5,95205.0,16.3788,16.3987,16.3689,16.3987,95205.0
2024-03-06 13:30:00,16.5,16.5,16.46,16.46,169077.0,16.3987,16.3987,16.3589,16.3589,169077.0
2024-03-06 13:35:00,16.46,16.48,16.44,16.48,139806.0,16.3589,16.3788,16.339,16.3788,139806.0
2024-03-06 13:40:00,16.48,16.51,16.48,16.48,73895.0,16.3788,16.4086,16.3788,16.3788,73895.0
2024-03-06 13:45:00,16.49,16.49,16.45,16.46,52430.0,16.3887,16.3887,16.349,16.3589,52430.0
2024-03-06 13:50:00,16.46,16.47,16.45,16.46,93355.0,16.3589,16.3689,16.349,16.3589,93355.0
2024-03-06 13:55:00,16.46,16.46,16.44,16.46,78786.0,16.3589,16.3589,16.339,16.3589,78786.0
2024-03-06 14:00:00,16.45,16.48,16.44,16.46,91830.0,16.349,16.3788,16.339,16.3589,91830.0
2024-03-06 14:05:00,16.46,16.5,16.45,16.49,60108.0,16.3589,16.3987,16.349,16.3887,60108.0
2024-03-06 14:10:00,16.48,16.49,16.46,16.46,75002.0,16.3788,16.3887,16.3589,16.3589,75002.0
2024-03-06 14:15:00,16.46,16.47,16.45,16.46,73842.0,16.3589,16.3689,16.349,16.3589,73842.0
2024-03-06 14:20:00,16.45,16.47,16.45,16.47,67468.0,16.349,16.3689,16.349,16.3689,67468.0
2024-03-06 14:25:00,16.46,16.47,16.45,16.46,65840.0,16.3589,16.3689,16.349,16.3589,65840.0
2024-03-06 14:30:00,16.46,16.46,16.44,16.46,119816.0,16.3589,16.3589,16.339,16.3589,119816.0
2024-03-06 14:35:00,16.45,16.45,16.44,16.45,106450.0,16.349,16.349,16.339,16.349,106450.0
2024-03-06 14:40:00,16.44,16.44,16.43,16.43,104335.0,16.339,16.339,16.3291,16.3291,104335.0
2024-03-06 14:45:00,16.44,16.44,16.42,16.44,220263.0,16.339,16.339,16.3192,16.339,220263.0
2024-03-06 14:50:00,16.44,16.46,16.43,16.46,260619.0,16.339,16.3589,16.3291,16.3589,260619.0
2024-03-06 14:55:00,16.46,16.46,16.45,16.46,102006.0,16.3589,16.3589,16.349,16.3589,102006.0
2024-03-06 15:00:00,16.45,16.48,16.44,16.47,179180.0,16.349,16.3788,16.339,16.3689,179180.0
2024-03-06 15:05:00,16.48,16.48,16.45,16.46,251895.0,16.3788,16.3788,16.349,16.3589,251895.0
2024-03-06 15:10:00,16.45,16.46,16.43,16.44,104880.0,16.349,16.3589,16.3291,16.339,104880.0
2024-03-06 15:15:00,16.44,16.46,16.43,16.46,130964.0,16.339,16.3589,16.3291,16.3589,130964.0
2024-03-06 15:20:00,16.45,16.45,16.42,16.45,189158.0,16.349,16.349,16.3192,16.349,189158.0
2024-03-06 15:25:00,16.45,16.46,16.43,16.46,209227.0,16.349,16.3589,16.3291,16.3589,209227.0
2024-03-06 15:30:00,16.46,16.47,16.44,16.45,141102.0,16.3589,16.3689,16.339,16.349,141102.0
2024-03-06 15:35:00,16.45,16.48,16.43,16.48,180170.0,16.349,16.3788,16.3291,16.3788,180170.0
2024-03-06 15:40:00,16.48,16.49,16.46,16.46,122359.0,16.3788,16.3887,16.3589,16.3589,122359.0
2024-03-06 15:45:00,16.46,16.48,16.45,16.48,221879.0,16.3589,16.3788,16.349,16.3788,221879.0
2024-03-06 15:50:00,16.47,16.51,16.45,16.51,516037.0,16.3689,16.4086,16.349,16.4086,516037.0
2024-03-06 15:55:00,16.51,16.53,16.49,16.5,739188.0,16.4086,16.4285,16.3887,16.3987,739188.0
2024-03-07 09:30:00,16.65,16.7,16.51,16.54,235159.0,16.5478,16.5975,16.4086,16.4384,235159.0
2024-03-07 09:35:00,16.54,16.55,16.48,16.54,161711.0,16.4384,16.4484,16.3788,16.4384,161711.0
2024-03-07 09:40:00,16.54,16.57,16.52,16.54,125048.0,16.4384,16.4683,16.4186,16.4384,125048.0
2024-03-07 09:45:00,16.54,16.57,16.53,16.53,128393.0,16.4384,16.4683,16.4285,16.4285,128393.0
2024-03-07 09:50:00,16.54,16.55,16.51,16.54,66861.0,16.4384,16.4484,16.4086,16.4384,66861.0
2024-03-07 09:55:00,16.53,16.56,16.53,16.55,128661.0,16.4285,16.4583,16.4285,16.4484,128661.0
2024-03-07 10:00:00,16.55,16.59,16.55,16.57,96838.0,16.4484,16.4881,16.4484,16.4683,96838.0
2024-03-07 10:05:00,16.57,16.58,16.53,16.56,96003.0,16.4683,16.4782,16.4285,16.4583,96003.0
2024-03-07 10:10:00,16.57,16.58,16.55,16.57,99400.0,16.4683,16.4782,16.4484,16.4683,99400.0
2024-03-07 10:15:00,16.56,16.57,16.54,16.56,150394.0,16.4583,16.4683,16.4384,16.4583,150394.0
2024-03-07 10:20:00,16.56,16.58,16.55,16.57,70662.0,16.4583,16.4782,16.4484,16.4683,70662.0
2024-03-07 10:25:00,16.56,16.58,16.55,16.55,52192.0,16.4583,16.4782,16.4484,16.4484,52192.0
2024-03-07 10:30:00,16.55,16.56,16.54,16.55,147625.0,16.4484,16.4583,16.4384,16.4484,147625.0
2024-03-07 10:35:00,16.55,16.56,16.52,16.54,139422.0,16.4484,16.4583,16.4186,16.4384,139422.0
2024-03-07 10:40:00,16.55,16.57,16.54,16.55,109941.0,16.4484,16.4683,16.4384,16.4484,109941.0
2024-03-07 10:45:00,16.55,16.56,16.53,16.55,118223.0,16.4484,16.4583,16.4285,16.4484,118223.0
2024-03-07 10:50:00,16.55,16.56,16.55,16.55,29997.0,16.4484,16.4583,16.4484,16.4484,29997.0
2024-03-07 10:55:00,16.55,16.58,16.55,16.57,83668.0,16.4484,16.4782,16.4484,16.4683,83668.0
2024-03-07 11:00:00,16.57,16.57,16.55,16.57,46632.0,16.4683,16.4683,16.4484,16.4683,46632.0
2024-03-07 11:05:00,16.57,16.57,16.55,16.55,26583.0,16.4683,16.4683,16.4484,16.4484,26583.0
2024-03-07 11:10:00,16.56,16.56,16.54,16.55,50533.0,16.4583,16.4583,16.4384,16.4484,50533.0
2024-03-07 11:15:00,16.55,16.55,16.52,16.54,52759.0,16.4484,16.4484,16.4186,16.4384,52759.0
2024-03-07 11:20:00,16.54,16.55,16.52,16.55,46018.0,16.4384,16.4484,16.4186,16.4484,46018.0
2024-03-07 11:25:00,16.55,16.55,16.52,16.53,56102.0,16.4484,16.4484,16.4186,16.4285,56102.0
2024-03-07 11:30:00,16.54,16.54,16.52,16.53,27224.0,16.4384,16.4384,16.4186,16.4285,27224.0
2024-03-07 11:35:00,16.53,16.54,16.51,16.54,76470.0,16.4285,16.4384,16.4086,16.4384,76470.0
2024-03-07 11:40:00,16.54,16.54,16.52,16.53,64708.0,16.4384,16.4384,16.4186,16.4285,64708.0
2024-03-07 11:45:00,16.52,16.53,16.5,16.51,84360.0,16.4186,16.4285,16.3987,16.4086,84360.0
2024-03-07 11:50:00,16.51,16.51,16.49,16.51,87371.0,16.4086,16.4086,16.3887,16.4086,87371.0
2024-03-07 11:55:00,16.51,16.52,16.5,16.52,72350.0,16.4086,16.4186,16.3987,16.4186,72350.0
2024-03-07 12:00:00,16.52,16.52,16.48,16.5,86792.0,16.4186,16.4186,16.3788,16.3987,86792.0
2024-03-07 12:05:00,16.49,16.5,16.47,16.47,25941.0,16.3887,16.3987,16.3689,16.3689,25941.0
2024-03-07 12:10:00,16.47,16.48,16.46,16.48,48103.0,16.3689,16.3788,16.3589,16.3788,48103.0
2024-03-07 12:15:00,16.47,16.49,16.47,16.48,31407.0,16.3689,16.3887,16.3689,16.3788,31407.0
2024-03-07 12:20:00,16.48,16.49,16.47,16.49,35268.0,16.3788,16.3887,16.3689,16.3887,35268.0
2024-03-07 12:25:00,16.48,16.49,16.46,16.46,37830.0,16.3788,16.3887,16.3589,16.3589,37830.0
2024-03-07 12:30:00,16.47,16.47,16.46,16.46,32989.0,16.3689,16.3689,16.3589,16.3589,32989.0
2024-03-07 12:35:00,16.46,16.48,16.46,16.48,166163.0,16.3589,16.3788,16.3589,16.3788,166163.0
2024-03-07 12:40:00,16.48,16.48,16.47,16.47,71411.0,16.3788,16.3788,16.3689,16.3689,71411.0
2024-03-07 12:45:00,16.48,16.48,16.46,16.46,80324.0,16.3788,16.3788,16.3589,16.3589,80324.0
2024-03-07 12:50:00,16.46,16.47,16.46,16.46,38951.0,16.3589,16.3689,16.3589,16.3589,38951.0
2024-03-07 12:55:00,16.46,16.47,16.45,16.46,39137.0,16.3589,16.3689,16.349,16.3589,39137.0
2024-03-07 13:00:00,16.46,16.46,16.45,16.45,11446.0,16.3589,16.3589,16.349,16.349,11446.0
2024-03-07 13:05:00,16.46,16.46,16.45,16.46,28097.0,16.3589,16.3589,16.349,16.3589,28097.0
2024-03-07 13:10:00,16.46,16.47,16.45,16.46,134197.0,16.3589,16.3689,16.349,16.3589,134197.0
2024-03-07 13:15:00,16.46,16.48,16.46,16.48,86163.0,16.3589,16.3788,16.3589,16.3788,86163.0
2024-03-07 13:20:00,16.48,16.48,16.46,16.46,55137.0,16.3788,16.3788,16.3589,16.3589,55137.0
2024-03-07 13:25:00,16.46,16.47,16.45,16.46,39539.0,16.3589,16.3689,16.349,16.3589,39539.0
2024-03-07 13:30:00,16.46,16.46,16.45,16.45,23329.0,16.3589,16.3589,16.349,16.349,23329.0
2024-03-07 13:35:00,16.46,16.46,16.44,16.45,72289.0,16.3589,16.3589,16.339,16.349,72289.0
2024-03-07 13:40:00,16.46,16.48,16.45,16.48,79306.0,16.3589,16.3788,16.349,16.3788,79306.0
2024-03-07 13:45:00,16.48,16.49,16.47,16.48,50229.0,16.3788,16.3887,16.3689,16.3788,50229.0
2024-03-07 13:50:00,16.48,16.5,16.47,16.48,63550.0,16.3788,16.3987,16.3689,16.3788,63550.0
2024-03-07 13:55:00,16.48,16.5,16.48,16.48,73857.0,16.3788,16.3987,16.3788,16.3788,73857.0
2024-03-07 14:00:00,16.48,16.49,16.47,16.48,71217.0,16.3788,16.3887,16.3689,16.3788,71217.0
2024-03-07 14:05:00,16.49,16.5,16.48,16.5,64165.0,16.3887,16.3987,16.3788,16.3987,64165.0
2024-03-07 14:10:00,16.5,16.51,16.49,16.5,102531.0,16.3987,16.4086,16.3887,16.3987,102531.0
2024-03-07 14:15:00,16.5,16.51,16.49,16.51,63945.0,16.3987,16.4086,16.3887,16.4086,63945.0
2024-03-07 14:20:00,16.51,16.51,16.48,16.48,110077.0,16.4086,16.4086,16.3788,16.3788,110077.0
2024-03-07 14:25:00,16.48,16.49,16.46,16.48,134206.0,16.3788,16.3887,16.3589,16.3788,134206.0
2024-03-07 14:30:00,16.48,16.48,16.46,16.48,62636.0,16.3788,16.3788,16.3589,16.3788,62636.0
2024-03-07 14:35:00,16.48,16.51,16.47,16.51,240096.0,16.3788,16.4086,16.3689,16.4086,240096.0
2024-03-07 14:40:00,16.51,16.53,16.5,16.51,347553.0,16.4086,16.4285,16.3987,16.4086,347553.0
2024-03-07 14:45:00,16.5,16.51,16.49,16.5,93052.0,16.3987,16.4086,16.3887,16.3987,93052.0
2024-03-07 14:50:00,16.5,16.5,16.49,16.5,94699.0,16.3987,16.3987,16.3887,16.3987,94699.0
2024-03-07 14:55:00,16.5,16.51,16.48,16.5,123141.0,16.3987,16.4086,16.3788,16.3987,123141.0
2024-03-07 15:00:00,16.5,16.51,16.49,16.51,156231.0,16.3987,16.4086,16.3887,16.4086,156231.0
2024-03-07 15:05:00,16.5,16.51,16.49,16.51,107357.0,16.3987,16.4086,16.3887,16.4086,107357.0
2024-03-07 15:10:00,16.51,16.52,16.5,16.51,156601.0,16.4086,16.4186,16.3987,16.4086,156601.0
2024-03-07 15:15:00,16.51,16.53,16.5,16.53,129050.0,16.4086,16.4285,16.3987,16.4285,129050.0
2024-03-07 15:20:00,16.52,16.56,16.52,16.56,166976.0,16.4186,16.4583,16.4186,16.4583,166976.0
2024-03-07 15:25:00,16.56,16.57,16.55,16.57,175132.0,16.4583,16.4683,16.4484,16.4683,175132.0
2024-03-07 15:30:00,16.56,16.58,16.56,16.57,180738.0,16.4583,16.4782,16.4583,16.4683,180738.0
2024-03-07 15:35:00,16.57,16.58,16.55,16.55,192388.0,16.4683,16.4782,16.4484,16.4484,192388.0
2024-03-07 15:40:00,16.56,16.58,16.55,16.57,205307.0,16.4583,16.4782,16.4484,16.4683,205307.0
2024-03-07 15:45:00,16.57,16.6,16.56,16.59,275881.0,16.4683,16.4981,16.4583,16.4881,275881.0
2024-03-07 15:50:00,16.59,16.64,16.57,16.63,707548.0,16.4881,16.5378,16.4683,16.5279,707548.0
2024-03-07 15:55:00,16.63,16.63,16.59,16.6,1208817.0,16.5279,16.5279,16.4881,16.4981,1208817.0
2024-03-08 09:30:00,16.59,16.63,16.53,16.57,512981.0,16.4881,16.5279,16.4285,16.4683,512981.0
2024-03-08 09:35:00,16.57,16.59,16.55,16.59,54124.0,16.4683,16.4881,16.4484,16.4881,54124.0
2024-03-08 09:40:00,16.59,16.64,16.57,16.64,188206.0,16.4881,16.5378,16.4683,16.5378,188206.0
2024-03-08 09:45:00,16.64,16.65,16.59,16.61,159381.0,16.5378,16.5478,16.4881,16.508,159381.0
2024-03-08 09:50:00,16.61,16.63,16.58,16.6,250341.0,16.508,16.5279,16.4782,16.4981,250341.0
2024-03-08 09:55:00,16.61,16.63,16.59,16.61,133248.0,16.508,16.5279,16.4881,16.508,133248.0
2024-03-08 10:00:00,16.61,16.63,16.6,16.61,162057.0,16.508,16.5279,16.4981,16.508,162057.0
2024-03-08 10:05:00,16.61,16.62,16.59,16.6,60302.0,16.508,16.5179,16.4881,16.4981,60302.0
2024-03-08 10:10:00,16.6,16.61,16.58,16.59,176609.0,16.4981,16.508,16.4782,16.4881,176609.0
2024-03-08 10:15:00,16.59,16.6,16.57,16.57,160221.0,16.4881,16.4981,16.4683,16.4683,160221.0
2024-03-08 10:20:00,16.57,16.59,16.55,16.58,141171.0,16.4683,16.4881,16.4484,16.4782,141171.0
2024-03-08 10:25:00,16.59,16.59,16.54,16.54,71056.0,16.4881,16.4881,16.4384,16.4384,71056.0
2024-03-08 10:30:00,16.55,16.58,16.53,16.57,186035.0,16.4484,16.4782,16.4285,16.4683,186035.0
2024-03-08 10:35:00,16.57,16.57,16.55,16.55,58820.0,16.4683,16.4683,16.4484,16.4484,58820.0
2024-03-08 10:40:00,16.55,16.57,16.54,16.55,63895.0,16.4484,16.4683,16.4384,16.4484,63895.0
2024-03-08 10:45:00,16.55,16.57,16.53,16.57,70443.0,16.4484,16.4683,16.4285,16.4683,70443.0
2024-03-08 10:50:00,16.57,16.58,16.56,16.57,97540.0,16.4683,16.4782,16.4583,16.4683,97540.0
2024-03-08 10:55:00,16.57,16.58,16.57,16.58,27003.0,16.4683,16.4782,16.4683,16.4782,27003.0
2024-03-08 11:00:00,16.57,16.61,16.56,16.59,358293.0,16.4683,16.508,16.4583,16.4881,358293.0
2024-03-08 11:05:00,16.59,16.59,16.55,16.57,76091.0,16.4881,16.4881,16.4484,16.4683,76091.0
2024-03-08 11:10:00,16.57,16.58,16.56,16.57,40287.0,16.4683,16.4782,16.4583,16.4683,40287.0
2024-03-08 11:15:00,16.57,16.6,16.55,16.59,273446.0,16.4683,16.4981,16.4484,16.4881,273446.0
2024-03-08 11:20:00,16.59,16.6,16.57,16.59,108207.0,16.4881,16.4981,16.4683,16.4881,108207.0
2024-03-08 11:25:00,16.59,16.61,16.58,16.59,138870.0,16.4881,16.508,16.4782,16.4881,138870.0
2024-03-08 11:30:00,16.6,16.64,16.58,16.59,237794.0,16.4981,16.5378,16.4782,16.4881,237794.0
2024-03-08 11:35:00,16.59,16.59,16.56,16.56,54576.0,16.4881,16.4881,16.4583,16.4583,54576.0
2024-03-08 11:40:00,16.57,16.57,16.55,16.55,57173.0,16.4683,16.4683,16.4484,16.4484,57173.0
2024-03-08 11:45:00,16.55,16.59,16.54,16.57,128336.0,16.4484,16.4881,16.4384,16.4683,128336.0
2024-03-08 11:50:00,16.57,16.59,16.57,16.57,69806.0,16.4683,16.4881,16.4683,16.4683,69806.0
2024-03-08 11:55:00,16.57,16.58,16.54,16.56,129633.0,16.4683,16.4782,16.4384,16.4583,129633.0
2024-03-08 12:00:00,16.57,16.59,16.56,16.59,82770.0,16.4683,16.4881,16.4583,16.4881,82770.0
2024-03-08 12:05:00,16.59,16.6,16.57,16.57,48474.0,16.4881,16.4981,16.4683,16.4683,48474.0
2024-03-08 12:10:00,16.57,16.6,16.57,16.59,61794.0,16.4683,16.4981,16.4683,16.4881,61794.0
2024-03-08 12:15:00,16.59,16.6,16.58,16.59,85947.0,16.4881,16.4981,16.4782,16.4881,85947.0
2024-03-08 12:20:00,16.59,16.6,16.57,16.57,69898.0,16.4881,16.4981,16.4683,16.4683,69898.0
2024-03-08 12:25:00,16.58,16.58,16.54,16.55,144764.0,16.4782,16.4782,16.4384,16.4484,144764.0
2024-03-08 12:30:00,16.55,16.56,16.54,16.55,374113.0,16.4484,16.4583,16.4384,16.4484,374113.0
2024-03-08 12:35:00,16.55,16.57,16.55,16.55,50882.0,16.4484,16.4683,16.4484,16.4484,50882.0
2024-03-08 12:40:00,16.56,16.57,16.55,16.56,67416.0,16.4583,16.4683,16.4484,16.4583,67416.0
2024-03-08 12:45:00,16.56,16.57,16.55,16.57,61071.0,16.4583,16.4683,16.4484,16.4683,61071.0
2024-03-08 12:50:00,16.57,16.57,16.55,16.56,42099.0,16.4683,16.4683,16.4484,16.4583,42099.0
2024-03-08 12:55:00,16.56,16.6,16.56,16.59,91369.0,16.4583,16.4981,16.4583,16.4881,91369.0
2024-03-08 13:00:00,16.59,16.59,16.57,16.59,34220.0,16.4881,16.4881,16.4683,16.4881,34220.0
2024-03-08 13:05:00,16.59,16.6,16.58,16.59,78902.0,16.4881,16.4981,16.4782,16.4881,78902.0
2024-03-08 13:10:00,16.59,16.59,16.57,16.59,40346.0,16.4881,16.4881,16.4683,16.4881,40346.0
2024-03-08 13:15:00,16.59,16.6,16.58,16.59,70191.0,16.4881,16.4981,16.4782,16.4881,70191.0
2024-03-08 13:20:00,16.59,16.61,16.58,16.61,53903.0,16.4881,16.508,16.4782,16.508,53903.0
2024-03-08 13:25:00,16.61,16.61,16.59,16.6,36585.0,16.508,16.508,16.4881,16.4981,36585.0
2024-03-08 13:30:00,16.6,16.6,16.57,16.57,49084.0,16.4981,16.4981,16.4683,16.4683,49084.0
2024-03-08 13:35:00,16.57,16.59,16.56,16.57,97172.0,16.4683,16.4881,16.4583,16.4683,97172.0
2024-03-08 13:40:00,16.57,16.58,16.56,16.57,65247.0,16.4683,16.4782,16.4583,16.4683,65247.0
2024-03-08 13:45:00,16.57,16.58,16.56,16.57,102662.0,16.4683,16.4782,16.4583,16.4683,102662.0
2024-03-08 13:50:00,16.57,16.59,16.56,16.56,71208.0,16.4683,16.4881,16.4583,16.4583,71208.0
2024-03-08 13:55:00,16.56,16.57,16.55,16.57,35036.0,16.4583,16.4683,16.4484,16.4683,35036.0
2024-03-08 14:00:00,16.57,16.58,16.56,16.57,82325.0,16.4683,16.4782,16.4583,16.4683,82325.0
2024-03-08 14:05:00,16.57,16.58,16.56,16.57,59970.0,16.4683,16.4782,16.4583,16.4683,59970.0
2024-03-08 14:10:00,16.57,16.6,16.57,16.59,47828.0,16.4683,16.4981,16.4683,16.4881,47828.0
2024-03-08 14:15:00,16.59,16.6,16.58,16.59,49275.0,16.4881,16.4981,16.4782,16.4881,49275.0
2024-03-08 14:20:00,16.59,16.6,16.58,16.59,73583.0,16.4881,16.4981,16.4782,16.4881,73583.0
2024-03-08 14:25:00,16.59,16.6,16.57,16.57,102642.0,16.4881,16.4981,16.4683,16.4683,102642.0
2024-03-08 14:30:00,16.57,16.58,16.56,16.57,58307.0,16.4683,16.4782,16.4583,16.4683,58307.0
2024-03-08 14:35:00,16.57,16.58,16.55,16.55,63088.0,16.4683,16.4782,16.4484,16.4484,63088.0
2024-03-08 14:40:00,16.55,16.56,16.54,16.55,109804.0,16.4484,16.4583,16.4384,16.4484,109804.0
2024-03-08 14:45:00,16.55,16.57,16.55,16.55,69972.0,16.4484,16.4683,16.4484,16.4484,69972.0
2024-03-08 14:50:00,16.55,16.59,16.55,16.58,70294.0,16.4484,16.4881,16.4484,16.4782,70294.0
2024-03-08 14:55:00,16.59,16.59,16.56,16.57,273731.0,16.4881,16.4881,16.4583,16.4683,273731.0
2024-03-08 15:00:00,16.57,16.59,16.57,16.57,46870.0,16.4683,16.4881,16.4683,16.4683,46870.0
2024-03-08 15:05:00,16.57,16.59,16.57,16.57,78809.0,16.4683,16.4881,16.4683,16.4683,78809.0
2024-03-08 15:10:00,16.57,16.58,16.56,16.56,62109.0,16.4683,16.4782,16.4583,16.4583,62109.0
2024-03-08 15:15:00,16.57,16.64,16.56,16.63,214515.0,16.4683,16.5378,16.4583,16.5279,214515.0
2024-03-08 15:20:00,16.62,16.63,16.59,16.6,273274.0,16.5179,16.5279,16.4881,16.4981,273274.0
2024-03-08 15:25:00,16.6,16.6,16.57,16.57,107632.0,16.4981,16.4981,16.4683,16.4683,107632.0
2024-03-08 15:30:00,16.57,16.61,16.57,16.61,270027.0,16.4683,16.508,16.4683,16.508,270027.0
2024-03-08 15:35:00,16.61,16.61,16.57,16.57,159323.0,16.508,16.508,16.4683,16.4683,159323.0
2024-03-08 15:40:00,16.57,16.58,16.57,16.57,95581.0,16.4683,16.4782,16.4683,16.4683,95581.0
2024-03-08 15:45:00,16.57,16.59,16.56,16.57,247668.0,16.4683,16.4881,16.4583,16.4683,247668.0
2024-03-08 15:50:00,16.57,16.6,16.56,16.6,543946.0,16.4683,16.4981,16.4583,16.4981,543946.0
2024-03-08 15:55:00,16.6,16.6,16.54,16.56,910915.0,16.4981,16.4981,16.4384,16.4583,910915.0
2024-03-11 09:30:00,16.5,16.6,16.45,16.57,235321.0,16.3987,16.4981,16.349,16.4683,235321.0
2024-03-11 09:35:00,16.57,16.59,16.53,16.53,87442.0,16.4683,16.4881,16.4285,16.4285,87442.0
2024-03-11 09:40:00,16.53,16.55,16.5,16.53,230489.0,16.4285,16.4484,16.3987,16.4285,230489.0
2024-03-11 09:45:00,16.52,16.52,16.46,16.46,310745.0,16.4186,16.4186,16.3589,16.3589,310745.0
2024-03-11 09:50:00,16.46,16.47,16.44,16.46,370922.0,16.3589,16.3689,16.339,16.3589,370922.0
2024-03-11 09:55:00,16.46,16.49,16.45,16.48,623199.0,16.3589,16.3887,16.349,16.3788,623199.0
2024-03-11 10:00:00,16.48,16.48,16.45,16.47,268069.0,16.3788,16.3788,16.349,16.3689,268069.0
2024-03-11 10:05:00,16.46,16.48,16.45,16.46,147156.0,16.3589,16.3788,16.349,16.3589,147156.0
2024-03-11 10:10:00,16.46,16.47,16.45,16.46,326028.0,16.3589,16.3689,16.349,16.3589,326028.0
2024-03-11 10:15:00,16.46,16.51,16.46,16.48,722661.0,16.3589,16.4086,16.3589,16.3788,722661.0
2024-03-11 10:20:00,16.48,16.49,16.46,16.46,132921.0,16.3788,16.3887,16.3589,16.3589,132921.0
2024-03-11 10:25:00,16.46,16.47,16.44,16.46,139406.0,16.3589,16.3689,16.339,16.3589,139406.0
2024-03-11 10:30:00,16.45,16.47,16.44,16.45,143269.0,16.349,16.3689,16.339,16.349,143269.0
2024-03-11 10:35:00,16.46,16.47,16.44,16.45,62021.0,16.3589,16.3689,16.339,16.349,62021.0
2024-03-11 10:40:00,16.44,16.45,16.42,16.43,125335.0,16.339,16.349,16.3192,16.3291,125335.0
2024-03-11 10:45:00,16.43,16.47,16.42,16.47,307901.0,16.3291,16.3689,16.3192,16.3689,307901.0
2024-03-11 10:50:00,16.46,16.47,16.44,16.47,246801.0,16.3589,16.3689,16.339,16.3689,246801.0
2024-03-11 10:55:00,16.46,16.49,16.46,16.48,450877.0,16.3589,16.3887,16.3589,16.3788,450877.0
2024-03-11 11:00:00,16.48,16.48,16.44,16.45,131403.0,16.3788,16.3788,16.339,16.349,131403.0
2024-03-11 11:05:00,16.45,16.47,16.45,16.47,54147.0,16.349,16.3689,16.349,16.3689,54147.0
2024-03-11 11:10:00,16.46,16.47,16.44,16.45,86299.0,16.3589,16.3689,16.339,16.349,86299.0
2024-03-11 11:15:00,16.45,16.46,16.43,16.44,122627.0,16.349,16.3589,16.3291,16.339,122627.0
2024-03-11 11:20:00,16.44,16.47,16.42,16.46,270714.0,16.339,16.3689,16.3192,16.3589,270714.0
2024-03-11 11:25:00,16.46,16.46,16.44,16.46,120895.0,16.3589,16.3589,16.339,16.3589,120895.0
2024-03-11 11:30:00,16.46,16.47,16.45,16.46,64951.0,16.3589,16.3689,16.349,16.3589,64951.0
2024-03-11 11:35:00,16.46,16.47,16.46,16.46,46428.0,16.3589,16.3689,16.3589,16.3589,46428.0
2024-03-11 11:40:00,16.46,16.49,16.46,16.48,363417.0,16.3589,16.3887,16.3589,16.3788,363417.0
2024-03-11 11:45:00,16.48,16.49,16.47,16.48,53330.0,16.3788,16.3887,16.3689,16.3788,53330.0
2024-03-11 11:50:00,16.48,16.49,16.47,16.48,55457.0,16.3788,16.3887,16.3689,16.3788,55457.0
2024-03-11 11:55:00,16.47,16.47,16.46,16.46,51862.0,16.3689,16.3689,16.3589,16.3589,51862.0
2024-03-11 12:00:00,16.46,16.48,16.46,16.46,94077.0,16.3589,16.3788,16.3589,16.3589,94077.0
2024-03-11 12:05:00,16.47,16.51,16.47,16.48,64328.0,16.3689,16.4086,16.3689,16.3788,64328.0
2024-03-11 12:10:00,16.49,16.5,16.48,16.5,34056.0,16.3887,16.3987,16.3788,16.3987,34056.0
2024-03-11 12:15:00,16.5,16.51,16.48,16.48,109936.0,16.3987,16.4086,16.3788,16.3788,109936.0
2024-03-11 12:20:00,16.48,16.5,16.48,16.5,48725.0,16.3788,16.3987,16.3788,16.3987,48725.0
2024-03-11 12:25:00,16.5,16.5,16.49,16.5,16325.0,16.3987,16.3987,16.3887,16.3987,16325.0
2024-03-11 12:30:00,16.5,16.5,16.49,16.5,28867.0,16.3987,16.3987,16.3887,16.3987,28867.0
2024-03-11 12:35:00,16.5,16.51,16.49,16.51,33295.0,16.3987,16.4086,16.3887,16.4086,33295.0
2024-03-11 12:40:00,16.5,16.51,16.49,16.51,98486.0,16.3987,16.4086,16.3887,16.4086,98486.0
2024-03-11 12:45:00,16.51,16.51,16.5,16.51,14709.0,16.4086,16.4086,16.3987,16.4086,14709.0
2024-03-11 12:50:00,16.5,16.51,16.49,16.5,37485.0,16.3987,16.4086,16.3887,16.3987,37485.0
2024-03-11 12:55:00,16.5,16.51,16.49,16.5,47905.0,16.3987,16.4086,16.3887,16.3987,47905.0
2024-03-11 13:00:00,16.5,16.5,16.49,16.5,19320.0,16.3987,16.3987,16.3887,16.3987,19320.0
2024-03-11 13:05:00,16.5,16.51,16.49,16.5,37854.0,16.3987,16.4086,16.3887,16.3987,37854.0
2024-03-11 13:10:00,16.5,16.5,16.49,16.5,21243.0,16.3987,16.3987,16.3887,16.3987,21243.0
2024-03-11 13:15:00,16.5,16.51,16.49,16.5,54068.0,16.3987,16.4086,16.3887,16.3987,54068.0
2024-03-11 13:20:00,16.5,16.5,16.49,16.5,10555.0,16.3987,16.3987,16.3887,16.3987,10555.0
2024-03-11 13:25:00,16.5,16.51,16.49,16.5,66834.0,16.3987,16.4086,16.3887,16.3987,66834.0
2024-03-11 13:30:00,16.5,16.51,16.48,16.5,82560.0,16.3987,16.4086,16.3788,16.3987,82560.0
2024-03-11 13:35:00,16.5,16.5,16.48,16.48,79664.0,16.3987,16.3987,16.3788,16.3788,79664.0
2024-03-11 13:40:00,16.48,16.49,16.48,16.48,18845.0,16.3788,16.3887,16.3788,16.3788,18845.0
2024-03-11 13:45:00,16.48,16.49,16.47,16.47,32759.0,16.3788,16.3887,16.3689,16.3689,32759.0
2024-03-11 13:50:00,16.47,16.48,16.46,16.46,31154.0,16.3689,16.3788,16.3589,16.3589,31154.0
2024-03-11 13:55:00,16.46,16.48,16.46,16.46,48065.0,16.3589,16.3788,16.3589,16.3589,48065.0
2024-03-11 14:00:00,16.46,16.48,16.46,16.46,58661.0,16.3589,16.3788,16.3589,16.3589,58661.0
2024-03-11 14:05:00,16.47,16.47,16.46,16.46,52932.0,16.3689,16.3689,16.3589,16.3589,52932.0
2024-03-11 14:10:00,16.46,16.47,16.45,16.45,39010.0,16.3589,16.3689,16.349,16.349,39010.0
2024-03-11 14:15:00,16.46,16.46,16.45,16.45,39149.0,16.3589,16.3589,16.349,16.349,39149.0
2024-03-11 14:20:00,16.45,16.46,16.44,16.46,50307.0,16.349,16.3589,16.339,16.3589,50307.0
2024-03-11 14:25:00,16.46,16.46,16.45,16.46,62320.0,16.3589,16.3589,16.349,16.3589,62320.0
2024-03-11 14:30:00,16.46,16.46,16.44,16.44,40707.0,16.3589,16.3589,16.339,16.339,40707.0
2024-03-11 14:35:00,16.44,16.45,16.44,16.44,38542.0,16.339,16.349,16.339,16.339,38542.0
2024-03-11 14:40:00,16.44,16.46,16.44,16.45,62922.0,16.339,16.3589,16.339,16.349,62922.0
2024-03-11 14:45:00,16.46,16.46,16.44,16.46,148209.0,16.3589,16.3589,16.339,16.3589,148209.0
2024-03-11 14:50:00,16.45,16.47,16.45,16.46,34516.0,16.349,16.3689,16.349,16.3589,34516.0
2024-03-11 14:55:00,16.46,16.48,16.46,16.47,56658.0,16.3589,16.3788,16.3589,16.3689,56658.0
2024-03-11 15:00:00,16.48,16.49,16.46,16.46,91164.0,16.3788,16.3887,16.3589,16.3589,91164.0
2024-03-11 15:05:00,16.46,16.47,16.46,16.46,45291.0,16.3589,16.3689,16.3589,16.3589,45291.0
2024-03-11 15:10:00,16.46,16.47,16.44,16.44,86572.0,16.3589,16.3689,16.339,16.339,86572.0
2024-03-11 15:15:00,16.44,16.45,16.42,16.43,185037.0,16.339,16.349,16.3192,16.3291,185037.0
2024-03-11 15:20:00,16.44,16.45,16.43,16.44,430910.0,16.339,16.349,16.3291,16.339,430910.0
2024-03-11 15:25:00,16.44,16.45,16.42,16.43,130971.0,16.339,16.349,16.3192,16.3291,130971.0
2024-03-11 15:30:00,16.43,16.43,16.4,16.41,168236.0,16.3291,16.3291,16.2993,16.3092,168236.0
2024-03-11 15:35:00,16.41,16.42,16.39,16.41,276934.0,16.3092,16.3192,16.2894,16.3092,276934.0
2024-03-11 15:40:00,16.42,16.44,16.41,16.42,454415.0,16.3192,16.339,16.3092,16.3192,454415.0
2024-03-11 15:45:00,16.42,16.43,16.41,16.43,263912.0,16.3192,16.3291,16.3092,16.3291,263912.0
2024-03-11 15:50:00,16.43,16.43,16.4,16.41,496430.0,16.3291,16.3291,16.2993,16.3092,496430.0
2024-03-11 15:55:00,16.42,16.45,16.41,16.45,893809.0,16.3192,16.349,16.3092,16.349,893809.0
2024-03-12 09:30:00,16.4,16.44,16.38,16.41,240269.0,16.2993,16.339,16.2794,16.3092,240269.0
2024-03-12 09:35:00,16.41,16.42,16.35,16.41,124701.0,16.3092,16.3192,16.2496,16.3092,124701.0
2024-03-12 09:40:00,16.41,16.41,16.39,16.4,82733.0,16.3092,16.3092,16.2894,16.2993,82733.0
2024-03-12 09:45:00,16.41,16.41,16.34,16.37,79862.0,16.3092,16.3092,16.2397,16.2695,79862.0
2024-03-12 09:50:00,16.38,16.41,16.37,16.39,44097.0,16.2794,16.3092,16.2695,16.2894,44097.0
2024-03-12 09:55:00,16.39,16.41,16.39,16.41,33460.0,16.2894,16.3092,16.2894,16.3092,33460.0
2024-03-12 10:00:00,16.41,16.41,16.39,16.41,79515.0,16.3092,16.3092,16.2894,16.3092,79515.0
2024-03-12 10:05:00,16.41,16.44,16.39,16.43,95006.0,16.3092,16.339,16.2894,16.3291,95006.0
2024-03-12 10:10:00,16.43,16.43,16.39,16.41,69996.0,16.3291,16.3291,16.2894,16.3092,69996.0
2024-03-12 10:15:00,16.41,16.46,16.39,16.39,451404.0,16.3092,16.3589,16.2894,16.2894,451404.0
2024-03-12 10:20:00,16.4,16.42,16.38,16.41,112682.0,16.2993,16.3192,16.2794,16.3092,112682.0
2024-03-12 10:25:00,16.41,16.42,16.36,16.36,91952.0,16.3092,16.3192,16.2595,16.2595,91952.0
2024-03-12 10:30:00,16.36,16.37,16.31,16.35,123015.0,16.2595,16.2695,16.2098,16.2496,123015.0
2024-03-12 10:35:00,16.34,16.36,16.33,16.35,98510.0,16.2397,16.2595,16.2297,16.2496,98510.0
2024-03-12 10:40:00,16.35,16.36,16.34,16.34,49402.0,16.2496,16.2595,16.2397,16.2397,49402.0
2024-03-12 10:45:00,16.34,16.37,16.34,16.37,76044.0,16.2397,16.2695,16.2397,16.2695,76044.0
2024-03-12 10:50:00,16.37,16.4,16.36,16.39,133364.0,16.2695,16.2993,16.2595,16.2894,133364.0
2024-03-12 10:55:00,16.39,16.4,16.36,16.38,95308.0,16.2894,16.2993,16.2595,16.2794,95308.0
2024-03-12 11:00:00,16.38,16.39,16.37,16.37,147363.0,16.2794,16.2894,16.2695,16.2695,147363.0
2024-03-12 11:05:00,16.37,16.38,16.33,16.34,155936.0,16.2695,16.2794,16.2297,16.2397,155936.0
2024-03-12 11:10:00,16.35,16.37,16.33,16.37,115914.0,16.2496,16.2695,16.2297,16.2695,115914.0
2024-03-12 11:15:00,16.36,16.38,16.35,16.37,255225.0,16.2595,16.2794,16.2496,16.2695,255225.0
2024-03-12 11:20:00,16.38,16.38,16.35,16.38,344931.0,16.2794,16.2794,16.2496,16.2794,344931.0
2024-03-12 11:25:00,16.37,16.38,16.35,16.36,86070.0,16.2695,16.2794,16.2496,16.2595,86070.0
2024-03-12 11:30:00,16.36,16.36,16.33,16.34,95841.0,16.2595,16.2595,16.2297,16.2397,95841.0
2024-03-12 11:35:00,16.34,16.36,16.32,16.32,89215.0,16.2397,16.2595,16.2198,16.2198,89215.0
2024-03-12 11:40:00,16.32,16.34,16.31,16.32,70583.0,16.2198,16.2397,16.2098,16.2198,70583.0
2024-03-12 11:45:00,16.32,16.36,16.31,16.35,320225.0,16.2198,16.2595,16.2098,16.2496,320225.0
2024-03-12 11:50:00,16.35,16.36,16.33,16.34,73618.0,16.2496,16.2595,16.2297,16.2397,73618.0
2024-03-12 11:55:00,16.34,16.37,16.33,16.34,78438.0,16.2397,16.2695,16.2297,16.2397,78438.0
2024-03-12 12:00:00,16.35,16.35,16.33,16.35,44823.0,16.2496,16.2496,16.2297,16.2496,44823.0
2024-03-12 12:05:00,16.34,16.37,16.34,16.37,52019.0,16.2397,16.2695,16.2397,16.2695,52019.0
2024-03-12 12:10:00,16.36,16.37,16.34,16.35,163369.0,16.2595,16.2695,16.2397,16.2496,163369.0
2024-03-12 12:15:00,16.35,16.37,16.34,16.36,104299.0,16.2496,16.2695,16.2397,16.2595,104299.0
2024-03-12 12:20:00,16.35,16.36,16.33,16.33,64406.0,16.2496,16.2595,16.2297,16.2297,64406.0
2024-03-12 12:25:00,16.34,16.34,16.31,16.31,72092.0,16.2397,16.2397,16.2098,16.2098,72092.0
2024-03-12 12:30:00,16.32,16.32,16.3,16.3,226697.0,16.2198,16.2198,16.1999,16.1999,226697.0
2024-03-12 12:35:00,16.3,16.31,16.28,16.31,70285.0,16.1999,16.2098,16.18,16.2098,70285.0
2024-03-12 12:40:00,16.31,16.32,16.29,16.3,313881.0,16.2098,16.2198,16.19,16.1999,313881.0
2024-03-12 12:45:00,16.29,16.32,16.28,16.32,92037.0,16.19,16.2198,16.18,16.2198,92037.0
2024-03-12 12:50:00,16.31,16.34,16.31,16.34,38699.0,16.2098,16.2397,16.2098,16.2397,38699.0
2024-03-12 12:55:00,16.33,16.35,16.33,16.34,67189.0,16.2297,16.2496,16.2297,16.2397,67189.0
2024-03-12 13:00:00,16.34,16.34,16.29,16.3,142276.0,16.2397,16.2397,16.19,16.1999,142276.0
2024-03-12 13:05:00,16.3,16.32,16.29,16.3,170262.0,16.1999,16.2198,16.19,16.1999,170262.0
2024-03-12 13:10:00,16.3,16.31,16.29,16.31,77536.0,16.1999,16.2098,16.19,16.2098,77536.0
2024-03-12 13:15:00,16.31,16.32,16.3,16.32,59361.0,16.2098,16.2198,16.1999,16.2198,59361.0
2024-03-12 13:20:00,16.32,16.32,16.31,16.32,28270.0,16.2198,16.2198,16.2098,16.2198,28270.0
2024-03-12 13:25:00,16.32,16.33,16.3,16.3,61264.0,16.2198,16.2297,16.1999,16.1999,61264.0
2024-03-12 13:30:00,16.3,16.31,16.3,16.3,24208.0,16.1999,16.2098,16.1999,16.1999,24208.0
2024-03-12 13:35:00,16.3,16.32,16.29,16.32,77488.0,16.1999,16.2198,16.19,16.2198,77488.0
2024-03-12 13:40:00,16.32,16.32,16.3,16.3,42448.0,16.2198,16.2198,16.1999,16.1999,42448.0
2024-03-12 13:45:00,16.3,16.32,16.3,16.32,52530.0,16.1999,16.2198,16.1999,16.2198,52530.0
2024-03-12 13:50:00,16.32,16.35,16.31,16.35,44445.0,16.2198,16.2496,16.2098,16.2496,44445.0
2024-03-12 13:55:00,16.35,16.36,16.34,16.35,46131.0,16.2496,16.2595,16.2397,16.2496,46131.0
2024-03-12 14:00:00,16.36,16.36,16.33,16.34,192390.0,16.2595,16.2595,16.2297,16.2397,192390.0
2024-03-12 14:05:00,16.34,16.34,16.33,16.34,23152.0,16.2397,16.2397,16.2297,16.2397,23152.0
2024-03-12 14:10:00,16.34,16.35,16.33,16.34,112737.0,16.2397,16.2496,16.2297,16.2397,112737.0
2024-03-12 14:15:00,16.34,16.35,16.33,16.35,62262.0,16.2397,16.2496,16.2297,16.2496,62262.0
2024-03-12 14:20:00,16.35,16.35,16.34,16.35,26668.0,16.2496,16.2496,16.2397,16.2496,26668.0
2024-03-12 14:25:00,16.35,16.36,16.33,16.36,71443.0,16.2496,16.2595,16.2297,16.2595,71443.0
2024-03-12 14:30:00,16.36,16.37,16.35,16.37,50590.0,16.2595,16.2695,16.2496,16.2695,50590.0
2024-03-12 14:35:00,16.37,16.38,16.35,16.38,281441.0,16.2695,16.2794,16.2496,16.2794,281441.0
2024-03-12 14:40:00,16.38,16.38,16.34,16.34,53769.0,16.2794,16.2794,16.2397,16.2397,53769.0
2024-03-12 14:45:00,16.35,16.37,16.34,16.37,69232.0,16.2496,16.2695,16.2397,16.2695,69232.0
2024-03-12 14:50:00,16.37,16.38,16.36,16.38,34474.0,16.2695,16.2794,16.2595,16.2794,34474.0
2024-03-12 14:55:00,16.38,16.41,16.37,16.39,127120.0,16.2794,16.3092,16.2695,16.2894,127120.0
2024-03-12 15:00:00,16.39,16.4,16.39,16.39,65909.0,16.2894,16.2993,16.2894,16.2894,65909.0
2024-03-12 15:05:00,16.39,16.4,16.38,16.39,153504.0,16.2894,16.2993,16.2794,16.2894,153504.0
2024-03-12 15:10:00,16.38,16.39,16.36,16.37,169536.0,16.2794,16.2894,16.2595,16.2695,169536.0
2024-03-12 15:15:00,16.37,16.39,16.36,16.39,110214.0,16.2695,16.2894,16.2595,16.2894,110214.0
2024-03-12 15:20:00,16.39,16.39,16.37,16.38,105432.0,16.2894,16.2894,16.2695,16.2794,105432.0
2024-03-12 15:25:00,16.39,16.4,16.38,16.4,103991.0,16.2894,16.2993,16.2794,16.2993,103991.0
2024-03-12 15:30:00,16.39,16.4,16.36,16.36,287318.0,16.2894,16.2993,16.2595,16.2595,287318.0
2024-03-12 15:35:00,16.36,16.37,16.35,16.35,75335.0,16.2595,16.2695,16.2496,16.2496,75335.0
2024-03-12 15:40:00,16.36,16.36,16.34,16.36,155566.0,16.2595,16.2595,16.2397,16.2595,155566.0
2024-03-12 15:45:00,16.35,16.36,16.34,16.35,161505.0,16.2496,16.2595,16.2397,16.2496,161505.0
2024-03-12 15:50:00,16.34,16.35,16.33,16.34,288480.0,16.2397,16.2496,16.2297,16.2397,288480.0
2024-03-12 15:55:00,16.34,16.35,16.31,16.31,776895.0,16.2397,16.2496,16.2098,16.2098,776895.0
2024-03-13 09:30:00,16.45,16.54,16.43,16.51,305634.0,16.349,16.4384,16.3291,16.4086,305634.0
2024-03-13 09:35:00,16.51,16.54,16.47,16.48,196263.0,16.4086,16.4384,16.3689,16.3788,196263.0
2024-03-13 09:40:00,16.49,16.52,16.46,16.5,169667.0,16.3887,16.4186,16.3589,16.3987,169667.0
2024-03-13 09:45:00,16.5,16.55,16.49,16.55,124034.0,16.3987,16.4484,16.3887,16.4484,124034.0
2024-03-13 09:50:00,16.54,16.55,16.48,16.51,152463.0,16.4384,16.4484,16.3788,16.4086,152463.0
2024-03-13 09:55:00,16.51,16.52,16.49,16.51,74125.0,16.4086,16.4186,16.3887,16.4086,74125.0
2024-03-13 10:00:00,16.52,16.53,16.47,16.48,85583.0,16.4186,16.4285,16.3689,16.3788,85583.0
2024-03-13 10:05:00,16.47,16.52,16.46,16.49,106975.0,16.3689,16.4186,16.3589,16.3887,106975.0
2024-03-13 10:10:00,16.49,16.5,16.47,16.49,50099.0,16.3887,16.3987,16.3689,16.3887,50099.0
2024-03-13 10:15:00,16.49,16.49,16.46,16.48,105842.0,16.3887,16.3887,16.3589,16.3788,105842.0
2024-03-13 10:20:00,16.48,16.49,16.44,16.45,164048.0,16.3788,16.3887,16.339,16.349,164048.0
2024-03-13 10:25:00,16.46,16.47,16.44,16.44,73547.0,16.3589,16.3689,16.339,16.339,73547.0
2024-03-13 10:30:00,16.44,16.45,16.4,16.41,77208.0,16.339,16.349,16.2993,16.3092,77208.0
2024-03-13 10:35:00,16.41,16.43,16.41,16.43,116806.0,16.3092,16.3291,16.3092,16.3291,116806.0
2024-03-13 10:40:00,16.43,16.44,16.41,16.41,55433.0,16.3291,16.339,16.3092,16.3092,55433.0
2024-03-13 10:45:00,16.41,16.42,16.37,16.39,118737.0,16.3092,16.3192,16.2695,16.2894,118737.0
2024-03-13 10:50:00,16.39,16.42,16.38,16.4,79675.0,16.2894,16.3192,16.2794,16.2993,79675.0
2024-03-13 10:55:00,16.41,16.44,16.4,16.44,45268.0,16.3092,16.339,16.2993,16.339,45268.0
2024-03-13 11:00:00,16.44,16.44,16.4,16.41,64546.0,16.339,16.339,16.2993,16.3092,64546.0
2024-03-13 11:05:00,16.41,16.43,16.41,16.41,50718.0,16.3092,16.3291,16.3092,16.3092,50718.0
2024-03-13 11:10:00,16.42,16.45,16.41,16.45,154840.0,16.3192,16.349,16.3092,16.349,154840.0
2024-03-13 11:15:00,16.45,16.46,16.44,16.46,32563.0,16.349,16.3589,16.339,16.3589,32563.0
2024-03-13 11:20:00,16.46,16.48,16.45,16.48,78328.0,16.3589,16.3788,16.349,16.3788,78328.0
2024-03-13 11:25:00,16.48,16.49,16.47,16.48,27363.0,16.3788,16.3887,16.3689,16.3788,27363.0
2024-03-13 11:30:00,16.48,16.49,16.47,16.48,50407.0,16.3788,16.3887,16.3689,16.3788,50407.0
2024-03-13 11:35:00,16.48,16.5,16.48,16.49,8984.0,16.3788,16.3987,16.3788,16.3887,8984.0
2024-03-13 11:40:00,16.5,16.5,16.49,16.5,75104.0,16.3987,16.3987,16.3887,16.3987,75104.0
2024-03-13 11:45:00,16.49,16.5,16.48,16.49,164552.0,16.3887,16.3987,16.3788,16.3887,164552.0
2024-03-13 11:50:00,16.5,16.52,16.49,16.51,42553.0,16.3987,16.4186,16.3887,16.4086,42553.0
2024-03-13 11:55:00,16.51,16.51,16.49,16.5,19762.0,16.4086,16.4086,16.3887,16.3987,19762.0
2024-03-13 12:00:00,16.5,16.5,16.48,16.48,38053.0,16.3987,16.3987,16.3788,16.3788,38053.0
2024-03-13 12:05:00,16.48,16.48,16.47,16.48,26091.0,16.3788,16.3788,16.3689,16.3788,26091.0
2024-03-13 12:10:00,16.47,16.48,16.45,16.46,162912.0,16.3689,16.3788,16.349,16.3589,162912.0
2024-03-13 12:15:00,16.45,16.46,16.44,16.44,41505.0,16.349,16.3589,16.339,16.339,41505.0
2024-03-13 12:20:00,16.44,16.46,16.44,16.45,39466.0,16.339,16.3589,16.339,16.349,39466.0
2024-03-13 12:25:00,16.45,16.45,16.43,16.43,95750.0,16.349,16.349,16.3291,16.3291,95750.0
2024-03-13 12:30:00,16.43,16.44,16.43,16.43,21646.0,16.3291,16.339,16.3291,16.3291,21646.0
2024-03-13 12:35:00,16.43,16.45,16.43,16.45,56333.0,16.3291,16.349,16.3291,16.349,56333.0
2024-03-13 12:40:00,16.45,16.48,16.44,16.47,184354.0,16.349,16.3788,16.339,16.3689,184354.0
2024-03-13 12:45:00,16.47,16.48,16.46,16.46,42220.0,16.3689,16.3788,16.3589,16.3589,42220.0
2024-03-13 12:50:00,16.46,16.47,16.42,16.44,127594.0,16.3589,16.3689,16.3192,16.339,127594.0
2024-03-13 12:55:00,16.44,16.45,16.42,16.42,38030.0,16.339,16.349,16.3192,16.3192,38030.0
2024-03-13 13:00:00,16.43,16.44,16.41,16.44,66181.0,16.3291,16.339,16.3092,16.339,66181.0
2024-03-13 13:05:00,16.45,16.47,16.44,16.45,47159.0,16.349,16.3689,16.339,16.349,47159.0
2024-03-13 13:10:00,16.45,16.46,16.43,16.44,33846.0,16.349,16.3589,16.3291,16.339,33846.0
2024-03-13 13:15:00,16.44,16.45,16.43,16.45,24087.0,16.339,16.349,16.3291,16.349,24087.0
2024-03-13 13:20:00,16.44,16.46,16.43,16.46,49084.0,16.339,16.3589,16.3291,16.3589,49084.0
2024-03-13 13:25:00,16.46,16.46,16.44,16.46,32807.0,16.3589,16.3589,16.339,16.3589,32807.0
2024-03-13 13:30:00,16.45,16.47,16.45,16.45,41645.0,16.349,16.3689,16.349,16.349,41645.0
2024-03-13 13:35:00,16.46,16.46,16.45,16.45,43510.0,16.3589,16.3589,16.349,16.349,43510.0
2024-03-13 13:40:00,16.46,16.46,16.44,16.45,156695.0,16.3589,16.3589,16.339,16.349,156695.0
2024-03-13 13:45:00,16.44,16.47,16.44,16.46,62037.0,16.339,16.3689,16.339,16.3589,62037.0
2024-03-13 13:50:00,16.46,16.47,16.46,16.46,46429.0,16.3589,16.3689,16.3589,16.3589,46429.0
2024-03-13 13:55:00,16.46,16.48,16.46,16.46,25920.0,16.3589,16.3788,16.3589,16.3589,25920.0
2024-03-13 14:00:00,16.46,16.47,16.45,16.45,23049.0,16.3589,16.3689,16.349,16.349,23049.0
2024-03-13 14:05:00,16.45,16.45,16.44,16.45,21951.0,16.349,16.349,16.339,16.349,21951.0
2024-03-13 14:10:00,16.45,16.46,16.45,16.46,23802.0,16.349,16.3589,16.349,16.3589,23802.0
2024-03-13 14:15:00,16.46,16.47,16.45,16.46,34257.0,16.3589,16.3689,16.349,16.3589,34257.0
2024-03-13 14:20:00,16.46,16.47,16.45,16.46,32696.0,16.3589,16.3689,16.349,16.3589,32696.0
2024-03-13 14:25:00,16.46,16.47,16.46,16.46,34698.0,16.3589,16.3689,16.3589,16.3589,34698.0
2024-03-13 14:30:00,16.46,16.46,16.44,16.45,44204.0,16.3589,16.3589,16.339,16.349,44204.0
2024-03-13 14:35:00,16.45,16.45,16.43,16.45,48454.0,16.349,16.349,16.3291,16.349,48454.0
2024-03-13 14:40:00,16.44,16.44,16.43,16.44,21369.0,16.339,16.339,16.3291,16.339,21369.0
2024-03-13 14:45:00,16.43,16.44,16.43,16.44,14257.0,16.3291,16.339,16.3291,16.339,14257.0
2024-03-13 14:50:00,16.44,16.44,16.43,16.44,21581.0,16.339,16.339,16.3291,16.339,21581.0
2024-03-13 14:55:00,16.43,16.44,16.42,16.43,37135.0,16.3291,16.339,16.3192,16.3291,37135.0
2024-03-13 15:00:00,16.43,16.43,16.41,16.43,112831.0,16.3291,16.3291,16.3092,16.3291,112831.0
2024-03-13 15:05:00,16.43,16.43,16.41,16.41,66619.0,16.3291,16.3291,16.3092,16.3092,66619.0
2024-03-13 15:10:00,16.41,16.42,16.41,16.41,39672.0,16.3092,16.3192,16.3092,16.3092,39672.0
2024-03-13 15:15:00,16.41,16.42,16.4,16.41,120469.0,16.3092,16.3192,16.2993,16.3092,120469.0
2024-03-13 15:20:00,16.41,16.43,16.41,16.43,87906.0,16.3092,16.3291,16.3092,16.3291,87906.0
2024-03-13 15:25:00,16.43,16.44,16.38,16.39,119384.0,16.3291,16.339,16.2794,16.2894,119384.0
2024-03-13 15:30:00,16.39,16.42,16.38,16.4,140201.0,16.2894,16.3192,16.2794,16.2993,140201.0
2024-03-13 15:35:00,16.4,16.41,16.39,16.41,112497.0,16.2993,16.3092,16.2894,16.3092,112497.0
2024-03-13 15:40:00,16.41,16.42,16.39,16.41,151857.0,16.3092,16.3192,16.2894,16.3092,151857.0
2024-03-13 15:45:00,16.41,16.43,16.41,16.42,181089.0,16.3092,16.3291,16.3092,16.3192,181089.0
2024-03-13 15:50:00,16.42,16.43,16.39,16.41,398167.0,16.3192,16.3291,16.2894,16.3092,398167.0
2024-03-13 15:55:00,16.41,16.41,16.38,16.41,935441.0,16.3092,16.3092,16.2794,16.3092,935441.0
2024-03-14 09:30:00,16.34,16.41,16.29,16.3,169661.0,16.2397,16.3092,16.19,16.1999,169661.0
2024-03-14 09:35:00,16.31,16.33,16.26,16.3,82891.0,16.2098,16.2297,16.1602,16.1999,82891.0
2024-03-14 09:40:00,16.31,16.32,16.26,16.29,95325.0,16.2098,16.2198,16.1602,16.19,95325.0
2024-03-14 09:45:00,16.29,16.31,16.24,16.25,117868.0,16.19,16.2098,16.1403,16.1502,117868.0
2024-03-14 09:50:00,16.24,16.24,16.17,16.2,178812.0,16.1403,16.1403,16.0707,16.1005,178812.0
2024-03-14 09:55:00,16.2,16.21,16.17,16.17,37563.0,16.1005,16.1105,16.0707,16.0707,37563.0
2024-03-14 10:00:00,16.18,16.22,16.16,16.21,134383.0,16.0806,16.1204,16.0608,16.1105,134383.0
2024-03-14 10:05:00,16.21,16.22,16.2,16.22,49942.0,16.1105,16.1204,16.1005,16.1204,49942.0
2024-03-14 10:10:00,16.21,16.21,16.18,16.2,54689.0,16.1105,16.1105,16.0806,16.1005,54689.0
2024-03-14 10:15:00,16.2,16.2,16.17,16.18,45809.0,16.1005,16.1005,16.0707,16.0806,45809.0
2024-03-14 10:20:00,16.18,16.18,16.12,16.13,107591.0,16.0806,16.0806,16.021,16.031,107591.0
2024-03-14 10:25:00,16.12,16.13,16.09,16.11,178858.0,16.021,16.031,15.9912,16.0111,178858.0
2024-03-14 10:30:00,16.12,16.14,16.11,16.14,153518.0,16.021,16.0409,16.0111,16.0409,153518.0
2024-03-14 10:35:00,16.13,16.16,16.12,16.14,98403.0,16.031,16.0608,16.021,16.0409,98403.0
2024-03-14 10:40:00,16.14,16.17,16.14,16.15,80102.0,16.0409,16.0707,16.0409,16.0508,80102.0
2024-03-14 10:45:00,16.15,16.17,16.13,16.16,135001.0,16.0508,16.0707,16.031,16.0608,135001.0
2024-03-14 10:50:00,16.16,16.17,16.12,16.13,69247.0,16.0608,16.0707,16.021,16.031,69247.0
2024-03-14 10:55:00,16.13,16.15,16.12,16.14,58672.0,16.031,16.0508,16.021,16.0409,58672.0
2024-03-14 11:00:00,16.14,16.16,16.13,16.14,128623.0,16.0409,16.0608,16.031,16.0409,128623.0
2024-03-14 11:05:00,16.13,16.15,16.13,16.14,57394.0,16.031,16.0508,16.031,16.0409,57394.0
2024-03-14 11:10:00,16.14,16.18,16.14,16.16,51746.0,16.0409,16.0806,16.0409,16.0608,51746.0
2024-03-14 11:15:00,16.16,16.16,16.13,16.14,30678.0,16.0608,16.0608,16.031,16.0409,30678.0
2024-03-14 11:20:00,16.14,16.15,16.13,16.14,25552.0,16.0409,16.0508,16.031,16.0409,25552.0
2024-03-14 11:25:00,16.14,16.15,16.13,16.14,39879.0,16.0409,16.0508,16.031,16.0409,39879.0
2024-03-14 11:30:00,16.14,16.16,16.13,16.14,31660.0,16.0409,16.0608,16.031,16.0409,31660.0
2024-03-14 11:35:00,16.14,16.16,16.13,16.16,44349.0,16.0409,16.0608,16.031,16.0608,44349.0
2024-03-14 11:40:00,16.16,16.17,16.14,16.14,46402.0,16.0608,16.0707,16.0409,16.0409,46402.0
2024-03-14 11:45:00,16.14,16.15,16.13,16.14,33187.0,16.0409,16.0508,16.031,16.0409,33187.0
2024-03-14 11:50:00,16.14,16.15,16.14,16.14,31918.0,16.0409,16.0508,16.0409,16.0409,31918.0
2024-03-14 11:55:00,16.14,16.16,16.14,16.14,65121.0,16.0409,16.0608,16.0409,16.0409,65121.0
2024-03-14 12:00:00,16.14,16.15,16.14,16.14,27801.0,16.0409,16.0508,16.0409,16.0409,27801.0
2024-03-14 12:05:00,16.14,16.16,16.14,16.14,47842.0,16.0409,16.0608,16.0409,16.0409,47842.0
2024-03-14 12:10:00,16.14,16.16,16.12,16.13,36338.0,16.0409,16.0608,16.021,16.031,36338.0
2024-03-14 12:15:00,16.13,16.14,16.12,16.14,27344.0,16.031,16.0409,16.021,16.0409,27344.0
2024-03-14 12:20:00,16.14,16.15,16.13,16.14,89159.0,16.0409,16.0508,16.031,16.0409,89159.0
2024-03-14 12:25:00,16.14,16.15,16.13,16.13,84473.0,16.0409,16.0508,16.031,16.031,84473.0
2024-03-14 12:30:00,16.14,16.14,16.12,16.12,44723.0,16.0409,16.0409,16.021,16.021,44723.0
2024-03-14 12:35:00,16.12,16.14,16.12,16.14,74149.0,16.021,16.0409,16.021,16.0409,74149.0
2024-03-14 12:40:00,16.14,16.14,16.11,16.12,127530.0,16.0409,16.0409,16.0111,16.021,127530.0
2024-03-14 12:45:00,16.12,16.12,16.1,16.1,104756.0,16.021,16.021,16.0011,16.0011,104756.0
2024-03-14 12:50:00,16.1,16.11,16.09,16.11,75327.0,16.0011,16.0111,15.9912,16.0111,75327.0
2024-03-14 12:55:00,16.11,16.11,16.07,16.07,71886.0,16.0111,16.0111,15.9713,15.9713,71886.0
2024-03-14 13:00:00,16.08,16.1,16.07,16.1,44593.0,15.9813,16.0011,15.9713,16.0011,44593.0
2024-03-14 13:05:00,16.1,16.11,16.09,16.11,103247.0,16.0011,16.0111,15.9912,16.0111,103247.0
2024-03-14 13:10:00,16.11,16.11,16.07,16.07,53215.0,16.0111,16.0111,15.9713,15.9713,53215.0
2024-03-14 13:15:00,16.07,16.08,16.06,16.07,114468.0,15.9713,15.9813,15.9614,15.9713,114468.0
2024-03-14 13:20:00,16.07,16.07,16.05,16.05,40296.0,15.9713,15.9713,15.9514,15.9514,40296.0
2024-03-14 13:25:00,16.05,16.06,16.05,16.05,7102.0,15.9514,15.9614,15.9514,15.9514,7102.0
2024-03-14 13:30:00,16.05,16.06,16.03,16.05,125265.0,15.9514,15.9614,15.9316,15.9514,125265.0
2024-03-14 13:35:00,16.05,16.07,16.04,16.05,85893.0,15.9514,15.9713,15.9415,15.9514,85893.0
2024-03-14 13:40:00,16.05,16.05,16.03,16.04,96497.0,15.9514,15.9514,15.9316,15.9415,96497.0
2024-03-14 13:45:00,16.04,16.05,16.03,16.04,51410.0,15.9415,15.9514,15.9316,15.9415,51410.0
2024-03-14 13:50:00,16.03,16.04,16.03,16.04,18912.0,15.9316,15.9415,15.9316,15.9415,18912.0
2024-03-14 13:55:00,16.04,16.05,16.03,16.05,42478.0,15.9415,15.9514,15.9316,15.9514,42478.0
2024-03-14 14:00:00,16.05,16.08,16.04,16.07,54684.0,15.9514,15.9813,15.9415,15.9713,54684.0
2024-03-14 14:05:00,16.08,16.09,16.07,16.09,115015.0,15.9813,15.9912,15.9713,15.9912,115015.0
2024-03-14 14:10:00,16.09,16.1,16.08,16.1,68950.0,15.9912,16.0011,15.9813,16.0011,68950.0
2024-03-14 14:15:00,16.1,16.1,16.07,16.07,56223.0,16.0011,16.0011,15.9713,15.9713,56223.0
2024-03-14 14:20:00,16.07,16.08,16.05,16.07,56539.0,15.9713,15.9813,15.9514,15.9713,56539.0
2024-03-14 14:25:00,16.07,16.08,16.06,16.07,50792.0,15.9713,15.9813,15.9614,15.9713,50792.0
2024-03-14 14:30:00,16.07,16.1,16.06,16.1,83506.0,15.9713,16.0011,15.9614,16.0011,83506.0
2024-03-14 14:35:00,16.09,16.11,16.09,16.1,94348.0,15.9912,16.0111,15.9912,16.0011,94348.0
2024-03-14 14:40:00,16.1,16.1,16.09,16.1,43189.0,16.0011,16.0011,15.9912,16.0011,43189.0
2024-03-14 14:45:00,16.1,16.1,16.08,16.09,25706.0,16.0011,16.0011,15.9813,15.9912,25706.0
2024-03-14 14:50:00,16.09,16.1,16.08,16.09,70700.0,15.9912,16.0011,15.9813,15.9912,70700.0
2024-03-14 14:55:00,16.09,16.09,16.08,16.09,49652.0,15.9912,15.9912,15.9813,15.9912,49652.0
2024-03-14 15:00:00,16.09,16.09,16.04,16.06,99118.0,15.9912,15.9912,15.9415,15.9614,99118.0
2024-03-14 15:05:00,16.05,16.07,16.04,16.04,116517.0,15.9514,15.9713,15.9415,15.9415,116517.0
2024-03-14 15:10:00,16.04,16.05,16.04,16.04,18323.0,15.9415,15.9514,15.9415,15.9415,18323.0
2024-03-14 15:15:00,16.04,16.05,16.02,16.03,94711.0,15.9415,15.9514,15.9216,15.9316,94711.0
2024-03-14 15:20:00,16.02,16.04,16.02,16.04,35497.0,15.9216,15.9415,15.9216,15.9415,35497.0
2024-03-14 15:25:00,16.04,16.05,16.02,16.05,96689.0,15.9415,15.9514,15.9216,15.9514,96689.0
2024-03-14 15:30:00,16.05,16.05,16.03,16.05,85197.0,15.9514,15.9514,15.9316,15.9514,85197.0
2024-03-14 15:35:00,16.05,16.05,16.02,16.04,161066.0,15.9514,15.9514,15.9216,15.9415,161066.0
2024-03-14 15:40:00,16.04,16.06,16.03,16.05,119965.0,15.9415,15.9614,15.9316,15.9514,119965.0
2024-03-14 15:45:00,16.05,16.1,16.05,16.1,198784.0,15.9514,16.0011,15.9514,16.0011,198784.0
2024-03-14 15:50:00,16.09,16.12,16.08,16.12,356823.0,15.9912,16.021,15.9813,16.021,356823.0
2024-03-14 15:55:00,16.11,16.17,16.11,16.17,773688.0,16.0111,16.0707,16.0111,16.0707,773688.0
2024-03-15 09:30:00,16.06,16.27,16.06,16.24,4573442.0,15.9614,16.1701,15.9614,16.1403,4573442.0
2024-03-15 09:35:00,16.25,16.26,16.21,16.23,76642.0,16.1502,16.1602,16.1105,16.1303,76642.0
2024-03-15 09:40:00,16.23,16.27,16.22,16.22,200504.0,16.1303,16.1701,16.1204,16.1204,200504.0
2024-03-15 09:45:00,16.22,16.23,16.17,16.2,49983.0,16.1204,16.1303,16.0707,16.1005,49983.0
2024-03-15 09:50:00,16.21,16.23,16.17,16.19,134121.0,16.1105,16.1303,16.0707,16.0906,134121.0
2024-03-15 09:55:00,16.19,16.21,16.18,16.19,61864.0,16.0906,16.1105,16.0806,16.0906,61864.0
2024-03-15 10:00:00,16.19,16.2,16.16,16.17,87036.0,16.0906,16.1005,16.0608,16.0707,87036.0
2024-03-15 10:05:00,16.18,16.18,16.14,16.15,94728.0,16.0806,16.0806,16.0409,16.0508,94728.0
2024-03-15 10:10:00,16.16,16.2,16.16,16.18,124557.0,16.0608,16.1005,16.0608,16.0806,124557.0
2024-03-15 10:15:00,16.18,16.19,16.16,16.18,60074.0,16.0806,16.0906,16.0608,16.0806,60074.0
2024-03-15 10:20:00,16.18,16.2,16.18,16.2,53306.0,16.0806,16.1005,16.0806,16.1005,53306.0
2024-03-15 10:25:00,16.2,16.21,16.19,16.2,106457.0,16.1005,16.1105,16.0906,16.1005,106457.0
2024-03-15 10:30:00,16.2,16.22,16.19,16.2,151847.0,16.1005,16.1204,16.0906,16.1005,151847.0
2024-03-15 10:35:00,16.2,16.21,16.17,16.2,39877.0,16.1005,16.1105,16.0707,16.1005,39877.0
2024-03-15 10:40:00,16.21,16.24,16.2,16.24,65994.0,16.1105,16.1403,16.1005,16.1403,65994.0
2024-03-15 10:45:00,16.23,16.3,16.23,16.3,86370.0,16.1303,16.1999,16.1303,16.1999,86370.0
2024-03-15 10:50:00,16.3,16.32,16.28,16.32,120864.0,16.1999,16.2198,16.18,16.2198,120864.0
2024-03-15 10:55:00,16.32,16.32,16.28,16.28,73229.0,16.2198,16.2198,16.18,16.18,73229.0
2024-03-15 11:00:00,16.29,16.3,16.26,16.27,144617.0,16.19,16.1999,16.1602,16.1701,144617.0
2024-03-15 11:05:00,16.28,16.28,16.24,16.25,86081.0,16.18,16.18,16.1403,16.1502,86081.0
2024-03-15 11:10:00,16.25,16.26,16.22,16.22,56060.0,16.1502,16.1602,16.1204,16.1204,56060.0
2024-03-15 11:15:00,16.23,16.25,16.22,16.23,249395.0,16.1303,16.1502,16.1204,16.1303,249395.0
2024-03-15 11:20:00,16.23,16.25,16.21,16.24,29639.0,16.1303,16.1502,16.1105,16.1403,29639.0
2024-03-15 11:25:00,16.25,16.25,16.22,16.23,35024.0,16.1502,16.1502,16.1204,16.1303,35024.0
2024-03-15 11:30:00,16.23,16.24,16.22,16.22,19662.0,16.1303,16.1403,16.1204,16.1204,19662.0
2024-03-15 11:35:00,16.23,16.23,16.21,16.22,468850.0,16.1303,16.1303,16.1105,16.1204,468850.0
2024-03-15 11:40:00,16.21,16.22,16.19,16.2,48341.0,16.1105,16.1204,16.0906,16.1005,48341.0
2024-03-15 11:45:00,16.2,16.21,16.19,16.21,39046.0,16.1005,16.1105,16.0906,16.1105,39046.0
2024-03-15 11:50:00,16.2,16.2,16.18,16.19,96652.0,16.1005,16.1005,16.0806,16.0906,96652.0
2024-03-15 11:55:00,16.19,16.2,16.18,16.19,39183.0,16.0906,16.1005,16.0806,16.0906,39183.0
2024-03-15 12:00:00,16.19,16.19,16.17,16.18,78298.0,16.0906,16.0906,16.0707,16.0806,78298.0
2024-03-15 12:05:00,16.18,16.2,16.16,16.19,124123.0,16.0806,16.1005,16.0608,16.0906,124123.0
2024-03-15 12:10:00,16.18,16.19,16.15,16.16,49098.0,16.0806,16.0906,16.0508,16.0608,49098.0
2024-03-15 12:15:00,16.16,16.17,16.15,16.15,64054.0,16.0608,16.0707,16.0508,16.0508,64054.0
2024-03-15 12:20:00,16.15,16.17,16.14,16.16,78840.0,16.0508,16.0707,16.0409,16.0608,78840.0
2024-03-15 12:25:00,16.16,16.17,16.15,16.16,68574.0,16.0608,16.0707,16.0508,16.0608,68574.0
2024-03-15 12:30:00,16.16,16.17,16.15,16.17,66861.0,16.0608,16.0707,16.0508,16.0707,66861.0
2024-03-15 12:35:00,16.16,16.17,16.15,16.16,58254.0,16.0608,16.0707,16.0508,16.0608,58254.0
2024-03-15 12:40:00,16.16,16.17,16.15,16.15,108250.0,16.0608,16.0707,16.0508,16.0508,108250.0
2024-03-15 12:45:00,16.16,16.2,16.14,16.15,118366.0,16.0608,16.1005,16.0409,16.0508,118366.0
2024-03-15 12:50:00,16.15,16.16,16.14,16.16,46637.0,16.0508,16.0608,16.0409,16.0608,46637.0
2024-03-15 12:55:00,16.15,16.17,16.15,16.15,62650.0,16.0508,16.0707,16.0508,16.0508,62650.0
2024-03-15 13:00:00,16.15,16.17,16.15,16.17,23935.0,16.0508,16.0707,16.0508,16.0707,23935.0
2024-03-15 13:05:00,16.17,16.19,16.16,16.19,72723.0,16.0707,16.0906,16.0608,16.0906,72723.0
2024-03-15 13:10:00,16.19,16.2,16.18,16.19,87689.0,16.0906,16.1005,16.0806,16.0906,87689.0
2024-03-15 13:15:00,16.18,16.19,16.17,16.18,54649.0,16.0806,16.0906,16.0707,16.0806,54649.0
2024-03-15 13:20:00,16.18,16.2,16.17,16.2,88976.0,16.0806,16.1005,16.0707,16.1005,88976.0
2024-03-15 13:25:00,16.2,16.2,16.18,16.19,126686.0,16.1005,16.1005,16.0806,16.0906,126686.0
2024-03-15 13:30:00,16.2,16.2,16.18,16.19,37808.0,16.1005,16.1005,16.0806,16.0906,37808.0
2024-03-15 13:35:00,16.19,16.2,16.18,16.19,58023.0,16.0906,16.1005,16.0806,16.0906,58023.0
2024-03-15 13:40:00,16.19,16.19,16.16,16.16,52908.0,16.0906,16.0906,16.0608,16.0608,52908.0
2024-03-15 13:45:00,16.16,16.18,16.16,16.18,66479.0,16.0608,16.0806,16.0608,16.0806,66479.0
2024-03-15 13:50:00,16.18,16.2,16.17,16.2,83397.0,16.0806,16.1005,16.0707,16.1005,83397.0
2024-03-15 13:55:00,16.2,16.21,16.19,16.21,66552.0,16.1005,16.1105,16.0906,16.1105,66552.0
2024-03-15 14:00:00,16.21,16.23,16.19,16.21,317151.0,16.1105,16.1303,16.0906,16.1105,317151.0
2024-03-15 14:05:00,16.21,16.22,16.19,16.2,80229.0,16.1105,16.1204,16.0906,16.1005,80229.0
2024-03-15 14:10:00,16.19,16.22,16.19,16.2,185876.0,16.0906,16.1204,16.0906,16.1005,185876.0
2024-03-15 14:15:00,16.2,16.21,16.19,16.2,27822.0,16.1005,16.1105,16.0906,16.1005,27822.0
2024-03-15 14:20:00,16.21,16.23,16.2,16.21,80607.0,16.1105,16.1303,16.1005,16.1105,80607.0
2024-03-15 14:25:00,16.21,16.22,16.2,16.21,50575.0,16.1105,16.1204,16.1005,16.1105,50575.0
2024-03-15 14:30:00,16.21,16.21,16.2,16.21,48797.0,16.1105,16.1105,16.1005,16.1105,48797.0
2024-03-15 14:35:00,16.21,16.23,16.2,16.23,113161.0,16.1105,16.1303,16.1005,16.1303,113161.0
2024-03-15 14:40:00,16.23,16.23,16.22,16.22,57398.0,16.1303,16.1303,16.1204,16.1204,57398.0
2024-03-15 14:45:00,16.22,16.23,16.19,16.2,97259.0,16.1204,16.1303,16.0906,16.1005,97259.0
2024-03-15 14:50:00,16.2,16.22,16.2,16.21,32867.0,16.1005,16.1204,16.1005,16.1105,32867.0
2024-03-15 14:55:00,16.21,16.23,16.21,16.23,73621.0,16.1105,16.1303,16.1105,16.1303,73621.0
2024-03-15 15:00:00,16.23,16.23,16.2,16.22,128144.0,16.1303,16.1303,16.1005,16.1204,128144.0
2024-03-15 15:05:00,16.22,16.22,16.2,16.21,125300.0,16.1204,16.1204,16.1005,16.1105,125300.0
2024-03-15 15:10:00,16.21,16.21,16.18,16.19,97883.0,16.1105,16.1105,16.0806,16.0906,97883.0
2024-03-15 15:15:00,16.19,16.19,16.17,16.19,98397.0,16.0906,16.0906,16.0707,16.0906,98397.0
2024-03-15 15:20:00,16.19,16.21,16.18,16.21,91821.0,16.0906,16.1105,16.0806,16.1105,91821.0
2024-03-15 15:25:00,16.21,16.22,16.2,16.21,128471.0,16.1105,16.1204,16.1005,16.1105,128471.0
2024-03-15 15:30:00,16.21,16.21,16.19,16.2,117456.0,16.1105,16.1105,16.0906,16.1005,117456.0
2024-03-15 15:35:00,16.2,16.21,16.19,16.2,171336.0,16.1005,16.1105,16.0906,16.1005,171336.0
2024-03-15 15:40:00,16.2,16.21,16.18,16.19,149261.0,16.1005,16.1105,16.0806,16.0906,149261.0
2024-03-15 15:45:00,16.19,16.22,16.18,16.22,206057.0,16.0906,16.1204,16.0806,16.1204,206057.0
2024-03-15 15:50:00,16.22,16.25,16.21,16.25,643943.0,16.1204,16.1502,16.1105,16.1502,643943.0
2024-03-15 15:55:00,16.25,16.28,16.23,16.25,1512145.0,16.1502,16.18,16.1303,16.1502,1512145.0
2024-03-18 09:30:00,16.2,16.21,16.1,16.14,304037.0,16.1005,16.1105,16.0011,16.0409,304037.0
2024-03-18 09:35:00,16.14,16.15,16.01,16.04,273601.0,16.0409,16.0508,15.9117,15.9415,273601.0
2024-03-18 09:40:00,16.04,16.13,16.03,16.09,197896.0,15.9415,16.031,15.9316,15.9912,197896.0
2024-03-18 09:45:00,16.09,16.1,16.05,16.1,238450.0,15.9912,16.0011,15.9514,16.0011,238450.0
2024-03-18 09:50:00,16.1,16.14,16.08,16.13,183659.0,16.0011,16.0409,15.9813,16.031,183659.0
2024-03-18 09:55:00,16.12,16.14,16.11,16.13,114101.0,16.021,16.0409,16.0111,16.031,114101.0
2024-03-18 10:00:00,16.13,16.16,16.12,16.14,276693.0,16.031,16.0608,16.021,16.0409,276693.0
2024-03-18 10:05:00,16.14,16.18,16.14,16.16,268695.0,16.0409,16.0806,16.0409,16.0608,268695.0
2024-03-18 10:10:00,16.17,16.17,16.15,16.16,66106.0,16.0707,16.0707,16.0508,16.0608,66106.0
2024-03-18 10:15:00,16.16,16.16,16.13,16.14,200900.0,16.0608,16.0608,16.031,16.0409,200900.0
2024-03-18 10:20:00,16.14,16.16,16.13,16.15,58490.0,16.0409,16.0608,16.031,16.0508,58490.0
2024-03-18 10:25:00,16.16,16.17,16.13,16.14,132946.0,16.0608,16.0707,16.031,16.0409,132946.0
2024-03-18 10:30:00,16.13,16.14,16.12,16.14,36446.0,16.031,16.0409,16.021,16.0409,36446.0
2024-03-18 10:35:00,16.14,16.17,16.13,16.14,424474.0,16.0409,16.0707,16.031,16.0409,424474.0
2024-03-18 10:40:00,16.14,16.15,16.09,16.1,68268.0,16.0409,16.0508,15.9912,16.0011,68268.0
2024-03-18 10:45:00,16.09,16.11,16.08,16.11,48794.0,15.9912,16.0111,15.9813,16.0111,48794.0
2024-03-18 10:50:00,16.11,16.11,16.09,16.1,47062.0,16.0111,16.0111,15.9912,16.0011,47062.0
2024-03-18 10:55:00,16.11,16.12,16.09,16.12,52199.0,16.0111,16.021,15.9912,16.021,52199.0
2024-03-18 11:00:00,16.12,16.15,16.11,16.14,92007.0,16.021,16.0508,16.0111,16.0409,92007.0
2024-03-18 11:05:00,16.14,16.15,16.13,16.14,22900.0,16.0409,16.0508,16.031,16.0409,22900.0
2024-03-18 11:10:00,16.14,16.17,16.14,16.17,35656.0,16.0409,16.0707,16.0409,16.0707,35656.0
2024-03-18 11:15:00,16.16,16.16,16.14,16.14,36693.0,16.0608,16.0608,16.0409,16.0409,36693.0
2024-03-18 11:20:00,16.14,16.17,16.14,16.17,349470.0,16.0409,16.0707,16.0409,16.0707,349470.0
2024-03-18 11:25:00,16.17,16.2,16.16,16.2,52062.0,16.0707,16.1005,16.0608,16.1005,52062.0
2024-03-18 11:30:00,16.2,16.2,16.17,16.18,97563.0,16.1005,16.1005,16.0707,16.0806,97563.0
2024-03-18 11:35:00,16.18,16.18,16.17,16.17,27861.0,16.0806,16.0806,16.0707,16.0707,27861.0
2024-03-18 11:40:00,16.17,16.18,16.15,16.16,81719.0,16.0707,16.0806,16.0508,16.0608,81719.0
2024-03-18 11:45:00,16.16,16.18,16.16,16.18,44200.0,16.0608,16.0806,16.0608,16.0806,44200.0
2024-03-18 11:50:00,16.18,16.18,16.16,16.16,40041.0,16.0806,16.0806,16.0608,16.0608,40041.0
2024-03-18 11:55:00,16.16,16.19,16.16,16.18,223502.0,16.0608,16.0906,16.0608,16.0806,223502.0
2024-03-18 12:00:00,16.18,16.18,16.16,16.16,31721.0,16.0806,16.0806,16.0608,16.0608,31721.0
2024-03-18 12:05:00,16.16,16.17,16.15,16.15,124649.0,16.0608,16.0707,16.0508,16.0508,124649.0
2024-03-18 12:10:00,16.16,16.18,16.15,16.16,196053.0,16.0608,16.0806,16.0508,16.0608,196053.0
2024-03-18 12:15:00,16.16,16.17,16.15,16.16,41882.0,16.0608,16.0707,16.0508,16.0608,41882.0
2024-03-18 12:20:00,16.15,16.16,16.15,16.15,42425.0,16.0508,16.0608,16.0508,16.0508,42425.0
2024-03-18 12:25:00,16.15,16.16,16.14,16.16,75866.0,16.0508,16.0608,16.0409,16.0608,75866.0
2024-03-18 12:30:00,16.16,16.16,16.14,16.14,35114.0,16.0608,16.0608,16.0409,16.0409,35114.0
2024-03-18 12:35:00,16.14,16.15,16.12,16.13,25516.0,16.0409,16.0508,16.021,16.031,25516.0
2024-03-18 12:40:00,16.13,16.15,16.12,16.14,48101.0,16.031,16.0508,16.021,16.0409,48101.0
2024-03-18 12:45:00,16.14,16.15,16.14,16.15,10778.0,16.0409,16.0508,16.0409,16.0508,10778.0
2024-03-18 12:50:00,16.14,16.17,16.14,16.15,102099.0,16.0409,16.0707,16.0409,16.0508,102099.0
2024-03-18 12:55:00,16.14,16.17,16.14,16.16,73287.0,16.0409,16.0707,16.0409,16.0608,73287.0
2024-03-18 13:00:00,16.16,16.17,16.16,16.16,22776.0,16.0608,16.0707,16.0608,16.0608,22776.0
2024-03-18 13:05:00,16.16,16.17,16.16,16.16,30768.0,16.0608,16.0707,16.0608,16.0608,30768.0
2024-03-18 13:10:00,16.16,16.17,16.16,16.16,22110.0,16.0608,16.0707,16.0608,16.0608,22110.0
2024-03-18 13:15:00,16.16,16.17,16.14,16.14,35624.0,16.0608,16.0707,16.0409,16.0409,35624.0
2024-03-18 13:20:00,16.14,16.15,16.13,16.13,22470.0,16.0409,16.0508,16.031,16.031,22470.0
2024-03-18 13:25:00,16.13,16.15,16.13,16.14,143057.0,16.031,16.0508,16.031,16.0409,143057.0
2024-03-18 13:30:00,16.14,16.15,16.14,16.14,19283.0,16.0409,16.0508,16.0409,16.0409,19283.0
2024-03-18 13:35:00,16.14,16.15,16.1,16.12,225121.0,16.0409,16.0508,16.0011,16.021,225121.0
2024-03-18 13:40:00,16.11,16.11,16.08,16.1,93823.0,16.0111,16.0111,15.9813,16.0011,93823.0
2024-03-18 13:45:00,16.1,16.1,16.08,16.1,151507.0,16.0011,16.0011,15.9813,16.0011,151507.0
2024-03-18 13:50:00,16.1,16.1,16.09,16.1,26020.0,16.0011,16.0011,15.9912,16.0011,26020.0
2024-03-18 13:55:00,16.1,16.12,16.09,16.12,116254.0,16.0011,16.021,15.9912,16.021,116254.0
2024-03-18 14:00:00,16.12,16.14,16.11,16.14,79457.0,16.021,16.0409,16.0111,16.0409,79457.0
2024-03-18 14:05:00,16.13,16.14,16.12,16.14,93768.0,16.031,16.0409,16.021,16.0409,93768.0
2024-03-18 14:10:00,16.14,16.16,16.13,16.14,73394.0,16.0409,16.0608,16.031,16.0409,73394.0
2024-03-18 14:15:00,16.14,16.15,16.13,16.14,60827.0,16.0409,16.0508,16.031,16.0409,60827.0
2024-03-18 14:20:00,16.13,16.14,16.1,16.1,79105.0,16.031,16.0409,16.0011,16.0011,79105.0
2024-03-18 14:25:00,16.1,16.11,16.1,16.1,27508.0,16.0011,16.0111,16.0011,16.0011,27508.0
2024-03-18 14:30:00,16.11,16.11,16.09,16.09,80705.0,16.0111,16.0111,15.9912,15.9912,80705.0
2024-03-18 14:35:00,16.09,16.11,16.09,16.09,93281.0,15.9912,16.0111,15.9912,15.9912,93281.0
2024-03-18 14:40:00,16.1,16.1,16.06,16.06,105305.0,16.0011,16.0011,15.9614,15.9614,105305.0
2024-03-18 14:45:00,16.06,16.07,16.04,16.05,143944.0,15.9614,15.9713,15.9415,15.9514,143944.0
2024-03-18 14:50:00,16.04,16.06,16.04,16.05,103471.0,15.9415,15.9614,15.9415,15.9514,103471.0
2024-03-18 14:55:00,16.05,16.06,16.04,16.05,95022.0,15.9514,15.9614,15.9415,15.9514,95022.0
2024-03-18 15:00:00,16.05,16.07,16.04,16.05,100581.0,15.9514,15.9713,15.9415,15.9514,100581.0
2024-03-18 15:05:00,16.05,16.06,16.04,16.05,138073.0,15.9514,15.9614,15.9415,15.9514,138073.0
2024-03-18 15:10:00,16.05,16.07,16.05,16.07,87511.0,15.9514,15.9713,15.9514,15.9713,87511.0
2024-03-18 15:15:00,16.07,16.11,16.06,16.11,98571.0,15.9713,16.0111,15.9614,16.0111,98571.0
2024-03-18 15:20:00,16.11,16.11,16.09,16.1,85410.0,16.0111,16.0111,15.9912,16.0011,85410.0
2024-03-18 15:25:00,16.1,16.1,16.08,16.08,79558.0,16.0011,16.0011,15.9813,15.9813,79558.0
2024-03-18 15:30:00,16.08,16.09,16.05,16.05,166119.0,15.9813,15.9912,15.9514,15.9514,166119.0
2024-03-18 15:35:00,16.05,16.07,16.04,16.05,186086.0,15.9514,15.9713,15.9415,15.9514,186086.0
2024-03-18 15:40:00,16.05,16.07,16.04,16.07,241865.0,15.9514,15.9713,15.9415,15.9713,241865.0
2024-03-18 15:45:00,16.07,16.08,16.04,16.04,228207.0,15.9713,15.9813,15.9415,15.9415,228207.0
2024-03-18 15:50:00,16.05,16.05,16.0,16.0,524866.0,15.9514,15.9514,15.9018,15.9018,524866.0
2024-03-18 15:55:00,16.0,16.07,16.0,16.07,956352.0,15.9018,15.9713,15.9018,15.9713,956352.0
2024-03-19 09:30:00,16.15,16.19,16.07,16.09,215015.0,16.0508,16.0906,15.9713,15.9912,215015.0
2024-03-19 09:35:00,16.1,16.14,16.08,16.13,139992.0,16.0011,16.0409,15.9813,16.031,139992.0
2024-03-19 09:40:00,16.14,16.2,16.13,16.19,186323.0,16.0409,16.1005,16.031,16.0906,186323.0
2024-03-19 09:45:00,16.19,16.2,16.13,16.16,793100.0,16.0906,16.1005,16.031,16.0608,793100.0
2024-03-19 09:50:00,16.16,16.19,16.15,16.18,869056.0,16.0608,16.0906,16.0508,16.0806,869056.0
2024-03-19 09:55:00,16.18,16.18,16.14,16.17,104998.0,16.0806,16.0806,16.0409,16.0707,104998.0
2024-03-19 10:00:00,16.16,16.17,16.15,16.16,94082.0,16.0608,16.0707,16.0508,16.0608,94082.0
2024-03-19 10:05:00,16.16,16.21,16.15,16.19,353614.0,16.0608,16.1105,16.0508,16.0906,353614.0
2024-03-19 10:10:00,16.19,16.2,16.18,16.19,121027.0,16.0906,16.1005,16.0806,16.0906,121027.0
2024-03-19 10:15:00,16.2,16.2,16.16,16.18,125067.0,16.1005,16.1005,16.0608,16.0806,125067.0
2024-03-19 10:20:00,16.18,16.22,16.16,16.16,684715.0,16.0806,16.1204,16.0608,16.0608,684715.0
2024-03-19 10:25:00,16.16,16.18,16.16,16.18,246015.0,16.0608,16.0806,16.0608,16.0806,246015.0
2024-03-19 10:30:00,16.18,16.18,16.16,16.18,100275.0,16.0806,16.0806,16.0608,16.0806,100275.0
2024-03-19 10:35:00,16.18,16.18,16.16,16.18,112931.0,16.0806,16.0806,16.0608,16.0806,112931.0
2024-03-19 10:40:00,16.18,16.19,16.16,16.17,178487.0,16.0806,16.0906,16.0608,16.0707,178487.0
2024-03-19 10:45:00,16.17,16.19,16.16,16.17,110702.0,16.0707,16.0906,16.0608,16.0707,110702.0
2024-03-19 10:50:00,16.16,16.18,16.14,16.17,101452.0,16.0608,16.0806,16.0409,16.0707,101452.0
2024-03-19 10:55:00,16.18,16.18,16.14,16.16,113979.0,16.0806,16.0806,16.0409,16.0608,113979.0
2024-03-19 11:00:00,16.16,16.16,16.15,16.16,67140.0,16.0608,16.0608,16.0508,16.0608,67140.0
2024-03-19 11:05:00,16.16,16.18,16.14,16.18,315933.0,16.0608,16.0806,16.0409,16.0806,315933.0
2024-03-19 11:10:00,16.18,16.19,16.17,16.19,97504.0,16.0806,16.0906,16.0707,16.0906,97504.0
2024-03-19 11:15:00,16.19,16.2,16.18,16.18,53840.0,16.0906,16.1005,16.0806,16.0806,53840.0
2024-03-19 11:20:00,16.19,16.2,16.18,16.2,36405.0,16.0906,16.1005,16.0806,16.1005,36405.0
2024-03-19 11:25:00,16.19,16.2,16.18,16.18,79016.0,16.0906,16.1005,16.0806,16.0806,79016.0
2024-03-19 11:30:00,16.19,16.2,16.17,16.18,148433.0,16.0906,16.1005,16.0707,16.0806,148433.0
2024-03-19 11:35:00,16.18,16.19,16.18,16.19,45201.0,16.0806,16.0906,16.0806,16.0906,45201.0
2024-03-19 11:40:00,16.19,16.19,16.18,16.19,30412.0,16.0906,16.0906,16.0806,16.0906,30412.0
2024-03-19 11:45:00,16.19,16.19,16.18,16.19,42729.0,16.0906,16.0906,16.0806,16.0906,42729.0
2024-03-19 11:50:00,16.19,16.23,16.19,16.21,142139.0,16.0906,16.1303,16.0906,16.1105,142139.0
2024-03-19 11:55:00,16.21,16.21,16.19,16.2,65685.0,16.1105,16.1105,16.0906,16.1005,65685.0
2024-03-19 12:00:00,16.19,16.2,16.19,16.2,36973.0,16.0906,16.1005,16.0906,16.1005,36973.0
2024-03-19 12:05:00,16.2,16.21,16.19,16.2,68268.0,16.1005,16.1105,16.0906,16.1005,68268.0
2024-03-19 12:10:00,16.2,16.2,16.19,16.19,67947.0,16.1005,16.1005,16.0906,16.0906,67947.0
2024-03-19 12:15:00,16.2,16.21,16.18,16.2,94513.0,16.1005,16.1105,16.0806,16.1005,94513.0
2024-03-19 12:20:00,16.2,16.2,16.19,16.2,37594.0,16.1005,16.1005,16.0906,16.1005,37594.0
2024-03-19 12:25:00,16.2,16.2,16.18,16.19,52919.0,16.1005,16.1005,16.0806,16.0906,52919.0
2024-03-19 12:30:00,16.19,16.19,16.17,16.18,62416.0,16.0906,16.0906,16.0707,16.0806,62416.0
2024-03-19 12:35:00,16.18,16.18,16.17,16.18,51012.0,16.0806,16.0806,16.0707,16.0806,51012.0
2024-03-19 12:40:00,16.18,16.18,16.16,16.16,69868.0,16.0806,16.0806,16.0608,16.0608,69868.0
2024-03-19 12:45:00,16.16,16.17,16.15,16.16,112956.0,16.0608,16.0707,16.0508,16.0608,112956.0
2024-03-19 12:50:00,16.16,16.17,16.15,16.16,62502.0,16.0608,16.0707,16.0508,16.0608,62502.0
2024-03-19 12:55:00,16.16,16.17,16.15,16.17,40164.0,16.0608,16.0707,16.0508,16.0707,40164.0
2024-03-19 13:00:00,16.16,16.17,16.14,16.14,118222.0,16.0608,16.0707,16.0409,16.0409,118222.0
2024-03-19 13:05:00,16.15,16.16,16.14,16.16,80331.0,16.0508,16.0608,16.0409,16.0608,80331.0
2024-03-19 13:10:00,16.16,16.17,16.15,16.16,26917.0,16.0608,16.0707,16.0508,16.0608,26917.0
2024-03-19 13:15:00,16.16,16.17,16.13,16.14,96374.0,16.0608,16.0707,16.031,16.0409,96374.0
2024-03-19 13:20:00,16.13,16.15,16.13,16.15,45608.0,16.031,16.0508,16.031,16.0508,45608.0
2024-03-19 13:25:00,16.15,16.15,16.14,16.15,31093.0,16.0508,16.0508,16.0409,16.0508,31093.0
2024-03-19 13:30:00,16.15,16.15,16.14,16.15,43483.0,16.0508,16.0508,16.0409,16.0508,43483.0
2024-03-19 13:35:00,16.14,16.15,16.14,16.14,44487.0,16.0409,16.0508,16.0409,16.0409,44487.0
2024-03-19 13:40:00,16.14,16.15,16.13,16.13,70301.0,16.0409,16.0508,16.031,16.031,70301.0
2024-03-19 13:45:00,16.14,16.14,16.11,16.12,73031.0,16.0409,16.0409,16.0111,16.021,73031.0
2024-03-19 13:50:00,16.12,16.13,16.11,16.13,97296.0,16.021,16.031,16.0111,16.031,97296.0
2024-03-19 13:55:00,16.13,16.13,16.12,16.12,36942.0,16.031,16.031,16.021,16.021,36942.0
2024-03-19 14:00:00,16.12,16.13,16.11,16.13,136453.0,16.021,16.031,16.0111,16.031,136453.0
2024-03-19 14:05:00,16.13,16.13,16.12,16.13,69388.0,16.031,16.031,16.021,16.031,69388.0
2024-03-19 14:10:00,16.13,16.13,16.1,16.1,114076.0,16.031,16.031,16.0011,16.0011,114076.0
2024-03-19 14:15:00,16.11,16.11,16.09,16.11,226110.0,16.0111,16.0111,15.9912,16.0111,226110.0
2024-03-19 14:20:00,16.1,16.13,16.1,16.13,393608.0,16.0011,16.031,16.0011,16.031,393608.0
2024-03-19 14:25:00,16.13,16.16,16.13,16.16,176085.0,16.031,16.0608,16.031,16.0608,176085.0
2024-03-19 14:30:00,16.16,16.18,16.15,16.17,196826.0,16.0608,16.0806,16.0508,16.0707,196826.0
2024-03-19 14:35:00,16.17,16.18,16.16,16.18,58481.0,16.0707,16.0806,16.0608,16.0806,58481.0
2024-03-19 14:40:00,16.18,16.18,16.16,16.16,74162.0,16.0806,16.0806,16.0608,16.0608,74162.0
2024-03-19 14:45:00,16.16,16.23,16.16,16.21,962666.0,16.0608,16.1303,16.0608,16.1105,962666.0
2024-03-19 14:50:00,16.21,16.23,16.21,16.22,139996.0,16.1105,16.1303,16.1105,16.1204,139996.0
2024-03-19 14:55:00,16.22,16.24,16.21,16.23,294714.0,16.1204,16.1403,16.1105,16.1303,294714.0
2024-03-19 15:00:00,16.23,16.27,16.22,16.27,388665.0,16.1303,16.1701,16.1204,16.1701,388665.0
2024-03-19 15:05:00,16.27,16.29,16.25,16.26,263819.0,16.1701,16.19,16.1502,16.1602,263819.0
2024-03-19 15:10:00,16.27,16.28,16.25,16.27,362137.0,16.1701,16.18,16.1502,16.1701,362137.0
2024-03-19 15:15:00,16.28,16.29,16.27,16.28,308510.0,16.18,16.19,16.1701,16.18,308510.0
2024-03-19 15:20:00,16.28,16.29,16.27,16.28,90674.0,16.18,16.19,16.1701,16.18,90674.0
2024-03-19 15:25:00,16.28,16.29,16.28,16.29,193642.0,16.18,16.19,16.18,16.19,193642.0
2024-03-19 15:30:00,16.29,16.29,16.25,16.25,202067.0,16.19,16.19,16.1502,16.1502,202067.0
2024-03-19 15:35:00,16.25,16.28,16.24,16.28,278140.0,16.1502,16.18,16.1403,16.18,278140.0
2024-03-19 15:40:00,16.28,16.28,16.22,16.22,208150.0,16.18,16.18,16.1204,16.1204,208150.0
2024-03-19 15:45:00,16.23,16.23,16.19,16.19,535861.0,16.1303,16.1303,16.0906,16.0906,535861.0
2024-03-19 15:50:00,16.2,16.23,16.18,16.23,512316.0,16.1005,16.1303,16.0806,16.1303,512316.0
2024-03-19 15:55:00,16.23,16.26,16.22,16.25,800471.0,16.1303,16.1602,16.1204,16.1502,800471.0
2024-03-20 09:30:00,16.21,16.23,16.12,16.13,210840.0,16.1105,16.1303,16.021,16.031,210840.0
2024-03-20 09:35:00,16.13,16.25,16.12,16.25,65529.0,16.031,16.1502,16.021,16.1502,65529.0
2024-03-20 09:40:00,16.25,16.29,16.24,16.27,62202.0,16.1502,16.19,16.1403,16.1701,62202.0
2024-03-20 09:45:00,16.27,16.27,16.22,16.23,679004.0,16.1701,16.1701,16.1204,16.1303,679004.0
2024-03-20 09:50:00,16.23,16.25,16.23,16.25,37301.0,16.1303,16.1502,16.1303,16.1502,37301.0
2024-03-20 09:55:00,16.25,16.26,16.24,16.25,43567.0,16.1502,16.1602,16.1403,16.1502,43567.0
2024-03-20 10:00:00,16.25,16.27,16.23,16.27,59853.0,16.1502,16.1701,16.1303,16.1701,59853.0
2024-03-20 10:05:00,16.27,16.28,16.25,16.28,157436.0,16.1701,16.18,16.1502,16.18,157436.0
2024-03-20 10:10:00,16.27,16.28,16.26,16.27,89744.0,16.1701,16.18,16.1602,16.1701,89744.0
2024-03-20 10:15:00,16.27,16.27,16.24,16.25,61259.0,16.1701,16.1701,16.1403,16.1502,61259.0
2024-03-20 10:20:00,16.25,16.26,16.22,16.25,64295.0,16.1502,16.1602,16.1204,16.1502,64295.0
2024-03-20 10:25:00,16.25,16.26,16.24,16.25,80142.0,16.1502,16.1602,16.1403,16.1502,80142.0
2024-03-20 10:30:00,16.25,16.25,16.24,16.25,78341.0,16.1502,16.1502,16.1403,16.1502,78341.0
2024-03-20 10:35:00,16.25,16.25,16.23,16.24,48647.0,16.1502,16.1502,16.1303,16.1403,48647.0
2024-03-20 10:40:00,16.24,16.25,16.23,16.24,61164.0,16.1403,16.1502,16.1303,16.1403,61164.0
2024-03-20 10:45:00,16.23,16.25,16.23,16.24,84834.0,16.1303,16.1502,16.1303,16.1403,84834.0
2024-03-20 10:50:00,16.24,16.24,16.22,16.23,576119.0,16.1403,16.1403,16.1204,16.1303,576119.0
2024-03-20 10:55:00,16.23,16.24,16.21,16.21,89037.0,16.1303,16.1403,16.1105,16.1105,89037.0
2024-03-20 11:00:00,16.21,16.23,16.21,16.23,42964.0,16.1105,16.1303,16.1105,16.1303,42964.0
2024-03-20 11:05:00,16.23,16.23,16.19,16.21,198780.0,16.1303,16.1303,16.0906,16.1105,198780.0
2024-03-20 11:10:00,16.21,16.22,16.2,16.2,60862.0,16.1105,16.1204,16.1005,16.1005,60862.0
2024-03-20 11:15:00,16.21,16.24,16.2,16.23,103865.0,16.1105,16.1403,16.1005,16.1303,103865.0
2024-03-20 11:20:00,16.23,16.24,16.2,16.21,44877.0,16.1303,16.1403,16.1005,16.1105,44877.0
2024-03-20 11:25:00,16.21,16.22,16.2,16.21,96762.0,16.1105,16.1204,16.1005,16.1105,96762.0
2024-03-20 11:30:00,16.21,16.22,16.17,16.17,71358.0,16.1105,16.1204,16.0707,16.0707,71358.0
2024-03-20 11:35:00,16.17,16.19,16.15,16.19,174692.0,16.0707,16.0906,16.0508,16.0906,174692.0
2024-03-20 11:40:00,16.19,16.21,16.18,16.19,179344.0,16.0906,16.1105,16.0806,16.0906,179344.0
2024-03-20 11:45:00,16.19,16.19,16.16,16.18,309505.0,16.0906,16.0906,16.0608,16.0806,309505.0
2024-03-20 11:50:00,16.18,16.18,16.17,16.17,25431.0,16.0806,16.0806,16.0707,16.0707,25431.0
2024-03-20 11:55:00,16.18,16.18,16.16,16.16,98155.0,16.0806,16.0806,16.0608,16.0608,98155.0
2024-03-20 12:00:00,16.16,16.17,16.15,16.16,158706.0,16.0608,16.0707,16.0508,16.0608,158706.0
2024-03-20 12:05:00,16.16,16.16,16.14,16.16,88972.0,16.0608,16.0608,16.0409,16.0608,88972.0
2024-03-20 12:10:00,16.16,16.16,16.14,16.14,60057.0,16.0608,16.0608,16.0409,16.0409,60057.0
2024-03-20 12:15:00,16.15,16.18,16.14,16.16,109299.0,16.0508,16.0806,16.0409,16.0608,109299.0
2024-03-20 12:20:00,16.16,16.2,16.16,16.2,109222.0,16.0608,16.1005,16.0608,16.1005,109222.0
2024-03-20 12:25:00,16.19,16.2,16.18,16.19,87307.0,16.0906,16.1005,16.0806,16.0906,87307.0
2024-03-20 12:30:00,16.19,16.2,16.18,16.18,76240.0,16.0906,16.1005,16.0806,16.0806,76240.0
2024-03-20 12:35:00,16.19,16.2,16.18,16.2,128649.0,16.0906,16.1005,16.0806,16.1005,128649.0
2024-03-20 12:40:00,16.19,16.2,16.19,16.2,83453.0,16.0906,16.1005,16.0906,16.1005,83453.0
2024-03-20 12:45:00,16.2,16.2,16.19,16.2,163310.0,16.1005,16.1005,16.0906,16.1005,163310.0
2024-03-20 12:50:00,16.19,16.22,16.19,16.21,92559.0,16.0906,16.1204,16.0906,16.1105,92559.0
2024-03-20 12:55:00,16.21,16.23,16.21,16.21,56819.0,16.1105,16.1303,16.1105,16.1105,56819.0
2024-03-20 13:00:00,16.21,16.23,16.2,16.23,161920.0,16.1105,16.1303,16.1005,16.1303,161920.0
2024-03-20 13:05:00,16.22,16.22,16.2,16.2,36597.0,16.1204,16.1204,16.1005,16.1005,36597.0
2024-03-20 13:10:00,16.2,16.21,16.2,16.21,30210.0,16.1005,16.1105,16.1005,16.1105,30210.0
2024-03-20 13:15:00,16.21,16.22,16.2,16.21,85299.0,16.1105,16.1204,16.1005,16.1105,85299.0
2024-03-20 13:20:00,16.21,16.21,16.19,16.2,75644.0,16.1105,16.1105,16.0906,16.1005,75644.0
2024-03-20 13:25:00,16.2,16.2,16.19,16.19,17663.0,16.1005,16.1005,16.0906,16.0906,17663.0
2024-03-20 13:30:00,16.2,16.2,16.17,16.17,72282.0,16.1005,16.1005,16.0707,16.0707,72282.0
2024-03-20 13:35:00,16.18,16.18,16.16,16.16,47137.0,16.0806,16.0806,16.0608,16.0608,47137.0
2024-03-20 13:40:00,16.16,16.17,16.15,16.16,50757.0,16.0608,16.0707,16.0508,16.0608,50757.0
2024-03-20 13:45:00,16.16,16.17,16.16,16.16,22696.0,16.0608,16.0707,16.0608,16.0608,22696.0
2024-03-20 13:50:00,16.16,16.17,16.14,16.14,63989.0,16.0608,16.0707,16.0409,16.0409,63989.0
2024-03-20 13:55:00,16.14,16.16,16.12,16.13,125685.0,16.0409,16.0608,16.021,16.031,125685.0
2024-03-20 14:00:00,16.12,16.19,16.12,16.17,193679.0,16.021,16.0906,16.021,16.0707,193679.0
2024-03-20 14:05:00,16.16,16.18,16.14,16.15,53185.0,16.0608,16.0806,16.0409,16.0508,53185.0
2024-03-20 14:10:00,16.16,16.16,16.1,16.11,136967.0,16.0608,16.0608,16.0011,16.0111,136967.0
2024-03-20 14:15:00,16.11,16.11,16.04,16.05,199624.0,16.0111,16.0111,15.9415,15.9514,199624.0
2024-03-20 14:20:00,16.05,16.08,16.05,16.06,107006.0,15.9514,15.9813,15.9514,15.9614,107006.0
2024-03-20 14:25:00,16.07,16.11,16.06,16.1,59649.0,15.9713,16.0111,15.9614,16.0011,59649.0
2024-03-20 14:30:00,16.1,16.1,16.04,16.05,136820.0,16.0011,16.0011,15.9415,15.9514,136820.0
2024-03-20 14:35:00,16.04,16.12,16.03,16.11,149812.0,15.9415,16.021,15.9316,16.0111,149812.0
2024-03-20 14:40:00,16.11,16.15,16.09,16.12,108432.0,16.0111,16.0508,15.9912,16.021,108432.0
2024-03-20 14:45:00,16.12,16.22,16.12,16.2,147993.0,16.021,16.1204,16.021,16.1005,147993.0
2024-03-20 14:50:00,16.2,16.2,16.15,16.16,136317.0,16.1005,16.1005,16.0508,16.0608,136317.0
2024-03-20 14:55:00,16.16,16.17,16.15,16.16,96194.0,16.0608,16.0707,16.0508,16.0608,96194.0
2024-03-20 15:00:00,16.16,16.17,16.13,16.14,129010.0,16.0608,16.0707,16.031,16.0409,129010.0
2024-03-20 15:05:00,16.14,16.15,16.13,16.15,60650.0,16.0409,16.0508,16.031,16.0508,60650.0
2024-03-20 15:10:00,16.14,16.16,16.13,16.14,120597.0,16.0409,16.0608,16.031,16.0409,120597.0
2024-03-20 15:15:00,16.14,16.15,16.13,16.14,131697.0,16.0409,16.0508,16.031,16.0409,131697.0
2024-03-20 15:20:00,16.14,16.15,16.12,16.14,195289.0,16.0409,16.0508,16.021,16.0409,195289.0
2024-03-20 15:25:00,16.14,16.15,16.12,16.12,115414.0,16.0409,16.0508,16.021,16.021,115414.0
2024-03-20 15:30:00,16.12,16.13,16.08,16.09,140504.0,16.021,16.031,15.9813,15.9912,140504.0
2024-03-20 15:35:00,16.09,16.11,16.08,16.11,134087.0,15.9912,16.0111,15.9813,16.0111,134087.0
2024-03-20 15:40:00,16.11,16.12,16.1,16.11,262001.0,16.0111,16.021,16.0011,16.0111,262001.0
2024-03-20 15:45:00,16.11,16.11,16.07,16.07,403446.0,16.0111,16.0111,15.9713,15.9713,403446.0
2024-03-20 15:50:00,16.07,16.14,16.07,16.13,609444.0,15.9713,16.0409,15.9713,16.031,609444.0
2024-03-20 15:55:00,16.13,16.2,16.12,16.2,1065281.0,16.031,16.1005,16.021,16.1005,1065281.0
2024-03-21 09:30:00,16.2,16.34,16.2,16.32,640821.0,16.1005,16.2397,16.1005,16.2198,640821.0
2024-03-21 09:35:00,16.33,16.35,16.31,16.32,160637.0,16.2297,16.2496,16.2098,16.2198,160637.0
2024-03-21 09:40:00,16.32,16.33,16.29,16.3,445171.0,16.2198,16.2297,16.19,16.1999,445171.0
2024-03-21 09:45:00,16.3,16.3,16.26,16.3,157058.0,16.1999,16.1999,16.1602,16.1999,157058.0
2024-03-21 09:50:00,16.3,16.34,16.3,16.31,125287.0,16.1999,16.2397,16.1999,16.2098,125287.0
2024-03-21 09:55:00,16.31,16.35,16.31,16.32,69217.0,16.2098,16.2496,16.2098,16.2198,69217.0
2024-03-21 10:00:00,16.32,16.33,16.3,16.3,57352.0,16.2198,16.2297,16.1999,16.1999,57352.0
2024-03-21 10:05:00,16.3,16.31,16.27,16.28,35923.0,16.1999,16.2098,16.1701,16.18,35923.0
2024-03-21 10:10:00,16.28,16.28,16.25,16.28,123020.0,16.18,16.18,16.1502,16.18,123020.0
2024-03-21 10:15:00,16.28,16.28,16.26,16.27,95647.0,16.18,16.18,16.1602,16.1701,95647.0
2024-03-21 10:20:00,16.27,16.29,16.26,16.29,227894.0,16.1701,16.19,16.1602,16.19,227894.0
2024-03-21 10:25:00,16.28,16.28,16.25,16.25,56313.0,16.18,16.18,16.1502,16.1502,56313.0
2024-03-21 10:30:00,16.25,16.32,16.25,16.32,203566.0,16.1502,16.2198,16.1502,16.2198,203566.0
2024-03-21 10:35:00,16.32,16.32,16.3,16.3,70546.0,16.2198,16.2198,16.1999,16.1999,70546.0
2024-03-21 10:40:00,16.3,16.32,16.3,16.3,104346.0,16.1999,16.2198,16.1999,16.1999,104346.0
2024-03-21 10:45:00,16.3,16.31,16.28,16.29,41444.0,16.1999,16.2098,16.18,16.19,41444.0
2024-03-21 10:50:00,16.29,16.36,16.28,16.36,203392.0,16.19,16.2595,16.18,16.2595,203392.0
2024-03-21 10:55:00,16.36,16.39,16.35,16.37,123811.0,16.2595,16.2894,16.2496,16.2695,123811.0
2024-03-21 11:00:00,16.37,16.37,16.33,16.34,120786.0,16.2695,16.2695,16.2297,16.2397,120786.0
2024-03-21 11:05:00,16.34,16.35,16.33,16.34,30503.0,16.2397,16.2496,16.2297,16.2397,30503.0
2024-03-21 11:10:00,16.33,16.34,16.29,16.29,97227.0,16.2297,16.2397,16.19,16.19,97227.0
2024-03-21 11:15:00,16.28,16.32,16.28,16.3,122127.0,16.18,16.2198,16.18,16.1999,122127.0
2024-03-21 11:20:00,16.3,16.33,16.29,16.3,131880.0,16.1999,16.2297,16.19,16.1999,131880.0
2024-03-21 11:25:00,16.3,16.31,16.28,16.28,108581.0,16.1999,16.2098,16.18,16.18,108581.0
2024-03-21 11:30:00,16.29,16.31,16.28,16.3,108915.0,16.19,16.2098,16.18,16.1999,108915.0
2024-03-21 11:35:00,16.3,16.31,16.29,16.3,48525.0,16.1999,16.2098,16.19,16.1999,48525.0
2024-03-21 11:40:00,16.3,16.31,16.29,16.3,65645.0,16.1999,16.2098,16.19,16.1999,65645.0
2024-03-21 11:45:00,16.3,16.32,16.29,16.3,50530.0,16.1999,16.2198,16.19,16.1999,50530.0
2024-03-21 11:50:00,16.3,16.33,16.29,16.33,110719.0,16.1999,16.2297,16.19,16.2297,110719.0
2024-03-21 11:55:00,16.33,16.36,16.32,16.35,127746.0,16.2297,16.2595,16.2198,16.2496,127746.0
2024-03-21 12:00:00,16.35,16.36,16.34,16.35,97681.0,16.2496,16.2595,16.2397,16.2496,97681.0
2024-03-21 12:05:00,16.35,16.38,16.34,16.37,125701.0,16.2496,16.2794,16.2397,16.2695,125701.0
2024-03-21 12:10:00,16.37,16.37,16.36,16.37,29037.0,16.2695,16.2695,16.2595,16.2695,29037.0
2024-03-21 12:15:00,16.36,16.37,16.35,16.37,81275.0,16.2595,16.2695,16.2496,16.2695,81275.0
2024-03-21 12:20:00,16.37,16.37,16.34,16.35,327841.0,16.2695,16.2695,16.2397,16.2496,327841.0
2024-03-21 12:25:00,16.35,16.35,16.32,16.34,125659.0,16.2496,16.2496,16.2198,16.2397,125659.0
2024-03-21 12:30:00,16.34,16.36,16.33,16.35,137748.0,16.2397,16.2595,16.2297,16.2496,137748.0
2024-03-21 12:35:00,16.35,16.38,16.34,16.38,118686.0,16.2496,16.2794,16.2397,16.2794,118686.0
2024-03-21 12:40:00,16.38,16.38,16.35,16.37,96514.0,16.2794,16.2794,16.2496,16.2695,96514.0
2024-03-21 12:45:00,16.37,16.38,16.36,16.38,50644.0,16.2695,16.2794,16.2595,16.2794,50644.0
2024-03-21 12:50:00,16.38,16.39,16.37,16.39,28220.0,16.2794,16.2894,16.2695,16.2894,28220.0
2024-03-21 12:55:00,16.38,16.39,16.38,16.38,37791.0,16.2794,16.2894,16.2794,16.2794,37791.0
2024-03-21 13:00:00,16.39,16.39,16.37,16.37,48089.0,16.2894,16.2894,16.2695,16.2695,48089.0
2024-03-21 13:05:00,16.38,16.38,16.37,16.37,17537.0,16.2794,16.2794,16.2695,16.2695,17537.0
2024-03-21 13:10:00,16.38,16.39,16.37,16.39,70214.0,16.2794,16.2894,16.2695,16.2894,70214.0
2024-03-21 13:15:00,16.38,16.39,16.37,16.38,59719.0,16.2794,16.2894,16.2695,16.2794,59719.0
2024-03-21 13:20:00,16.38,16.39,16.37,16.39,72336.0,16.2794,16.2894,16.2695,16.2894,72336.0
2024-03-21 13:25:00,16.39,16.41,16.38,16.41,85305.0,16.2894,16.3092,16.2794,16.3092,85305.0
2024-03-21 13:30:00,16.41,16.41,16.39,16.4,110707.0,16.3092,16.3092,16.2894,16.2993,110707.0
2024-03-21 13:35:00,16.4,16.43,16.39,16.43,51308.0,16.2993,16.3291,16.2894,16.3291,51308.0
2024-03-21 13:40:00,16.43,16.43,16.42,16.43,54499.0,16.3291,16.3291,16.3192,16.3291,54499.0
2024-03-21 13:45:00,16.43,16.45,16.42,16.44,91558.0,16.3291,16.349,16.3192,16.339,91558.0
2024-03-21 13:50:00,16.44,16.44,16.43,16.44,45787.0,16.339,16.339,16.3291,16.339,45787.0
2024-03-21 13:55:00,16.43,16.44,16.43,16.44,62292.0,16.3291,16.339,16.3291,16.339,62292.0
2024-03-21 14:00:00,16.43,16.45,16.42,16.45,165970.0,16.3291,16.349,16.3192,16.349,165970.0
2024-03-21 14:05:00,16.44,16.47,16.44,16.46,216631.0,16.339,16.3689,16.339,16.3589,216631.0
2024-03-21 14:10:00,16.47,16.48,16.46,16.47,88459.0,16.3689,16.3788,16.3589,16.3689,88459.0
2024-03-21 14:15:00,16.48,16.48,16.47,16.48,86816.0,16.3788,16.3788,16.3689,16.3788,86816.0
2024-03-21 14:20:00,16.48,16.48,16.46,16.46,91810.0,16.3788,16.3788,16.3589,16.3589,91810.0
2024-03-21 14:25:00,16.46,16.49,16.46,16.49,174164.0,16.3589,16.3887,16.3589,16.3887,174164.0
2024-03-21 14:30:00,16.48,16.49,16.48,16.48,161588.0,16.3788,16.3887,16.3788,16.3788,161588.0
2024-03-21 14:35:00,16.48,16.49,16.46,16.47,182033.0,16.3788,16.3887,16.3589,16.3689,182033.0
2024-03-21 14:40:00,16.46,16.48,16.46,16.46,59628.0,16.3589,16.3788,16.3589,16.3589,59628.0
2024-03-21 14:45:00,16.46,16.47,16.45,16.45,234758.0,16.3589,16.3689,16.349,16.349,234758.0
2024-03-21 14:50:00,16.46,16.47,16.42,16.46,219382.0,16.3589,16.3689,16.3192,16.3589,219382.0
2024-03-21 14:55:00,16.46,16.46,16.44,16.44,303981.0,16.3589,16.3589,16.339,16.339,303981.0
2024-03-21 15:00:00,16.45,16.47,16.44,16.46,111349.0,16.349,16.3689,16.339,16.3589,111349.0
2024-03-21 15:05:00,16.46,16.46,16.44,16.45,47523.0,16.3589,16.3589,16.339,16.349,47523.0
2024-03-21 15:10:00,16.45,16.48,16.44,16.48,132342.0,16.349,16.3788,16.339,16.3788,132342.0
2024-03-21 15:15:00,16.48,16.5,16.46,16.49,156886.0,16.3788,16.3987,16.3589,16.3887,156886.0
2024-03-21 15:20:00,16.48,16.5,16.47,16.49,158143.0,16.3788,16.3987,16.3689,16.3887,158143.0
2024-03-21 15:25:00,16.48,16.51,16.48,16.51,244942.0,16.3788,16.4086,16.3788,16.4086,244942.0
2024-03-21 15:30:00,16.51,16.51,16.48,16.49,292550.0,16.4086,16.4086,16.3788,16.3887,292550.0
2024-03-21 15:35:00,16.5,16.5,16.47,16.49,177371.0,16.3987,16.3987,16.3689,16.3887,177371.0
2024-03-21 15:40:00,16.48,16.5,16.48,16.49,233270.0,16.3788,16.3987,16.3788,16.3887,233270.0
2024-03-21 15:45:00,16.49,16.49,16.45,16.46,206295.0,16.3887,16.3887,16.349,16.3589,206295.0
2024-03-21 15:50:00,16.47,16.49,16.45,16.48,517700.0,16.3689,16.3887,16.349,16.3788,517700.0
2024-03-21 15:55:00,16.48,16.49,16.41,16.42,697963.0,16.3788,16.3887,16.3092,16.3192,697963.0
2024-03-22 09:30:00,16.53,16.55,16.44,16.45,150896.0,16.4285,16.4484,16.339,16.349,150896.0
2024-03-22 09:35:00,16.46,16.5,16.45,16.47,101201.0,16.3589,16.3987,16.349,16.3689,101201.0
2024-03-22 09:40:00,16.48,16.49,16.46,16.48,49586.0,16.3788,16.3887,16.3589,16.3788,49586.0
2024-03-22 09:45:00,16.48,16.53,16.48,16.5,58357.0,16.3788,16.4285,16.3788,16.3987,58357.0
2024-03-22 09:50:00,16.5,16.52,16.49,16.51,49924.0,16.3987,16.4186,16.3887,16.4086,49924.0
2024-03-22 09:55:00,16.51,16.52,16.49,16.5,93766.0,16.4086,16.4186,16.3887,16.3987,93766.0
2024-03-22 10:00:00,16.5,16.51,16.48,16.51,50294.0,16.3987,16.4086,16.3788,16.4086,50294.0
2024-03-22 10:05:00,16.51,16.51,16.48,16.48,38070.0,16.4086,16.4086,16.3788,16.3788,38070.0
2024-03-22 10:10:00,16.48,16.5,16.46,16.5,100725.0,16.3788,16.3987,16.3589,16.3987,100725.0
2024-03-22 10:15:00,16.49,16.51,16.49,16.5,51704.0,16.3887,16.4086,16.3887,16.3987,51704.0
2024-03-22 10:20:00,16.49,16.51,16.49,16.49,39888.0,16.3887,16.4086,16.3887,16.3887,39888.0
2024-03-22 10:25:00,16.5,16.5,16.49,16.49,24631.0,16.3987,16.3987,16.3887,16.3887,24631.0
2024-03-22 10:30:00,16.5,16.5,16.46,16.48,56603.0,16.3987,16.3987,16.3589,16.3788,56603.0
2024-03-22 10:35:00,16.48,16.49,16.46,16.46,55546.0,16.3788,16.3887,16.3589,16.3589,55546.0
2024-03-22 10:40:00,16.46,16.47,16.43,16.44,70276.0,16.3589,16.3689,16.3291,16.339,70276.0
2024-03-22 10:45:00,16.44,16.44,16.42,16.42,24860.0,16.339,16.339,16.3192,16.3192,24860.0
2024-03-22 10:50:00,16.42,16.45,16.41,16.43,123184.0,16.3192,16.349,16.3092,16.3291,123184.0
2024-03-22 10:55:00,16.43,16.43,16.42,16.43,35457.0,16.3291,16.3291,16.3192,16.3291,35457.0
2024-03-22 11:00:00,16.44,16.44,16.42,16.43,31531.0,16.339,16.339,16.3192,16.3291,31531.0
2024-03-22 11:05:00,16.43,16.43,16.41,16.41,21556.0,16.3291,16.3291,16.3092,16.3092,21556.0
2024-03-22 11:10:00,16.41,16.43,16.41,16.41,36051.0,16.3092,16.3291,16.3092,16.3092,36051.0
2024-03-22 11:15:00,16.41,16.42,16.4,16.41,50855.0,16.3092,16.3192,16.2993,16.3092,50855.0
2024-03-22 11:20:00,16.41,16.42,16.4,16.41,45391.0,16.3092,16.3192,16.2993,16.3092,45391.0
2024-03-22 11:25:00,16.41,16.43,16.4,16.43,30679.0,16.3092,16.3291,16.2993,16.3291,30679.0
2024-03-22 11:30:00,16.43,16.45,16.42,16.44,110458.0,16.3291,16.349,16.3192,16.339,110458.0
2024-03-22 11:35:00,16.44,16.44,16.42,16.43,33468.0,16.339,16.339,16.3192,16.3291,33468.0
2024-03-22 11:40:00,16.43,16.43,16.42,16.43,18015.0,16.3291,16.3291,16.3192,16.3291,18015.0
2024-03-22 11:45:00,16.43,16.43,16.42,16.43,18900.0,16.3291,16.3291,16.3192,16.3291,18900.0
2024-03-22 11:50:00,16.42,16.43,16.4,16.41,37855.0,16.3192,16.3291,16.2993,16.3092,37855.0
2024-03-22 11:55:00,16.41,16.42,16.4,16.41,19454.0,16.3092,16.3192,16.2993,16.3092,19454.0
2024-03-22 12:00:00,16.41,16.42,16.4,16.41,84788.0,16.3092,16.3192,16.2993,16.3092,84788.0
2024-03-22 12:05:00,16.4,16.43,16.4,16.43,77831.0,16.2993,16.3291,16.2993,16.3291,77831.0
2024-03-22 12:10:00,16.43,16.44,16.42,16.44,51801.0,16.3291,16.339,16.3192,16.339,51801.0
2024-03-22 12:15:00,16.44,16.44,16.42,16.43,46688.0,16.339,16.339,16.3192,16.3291,46688.0
2024-03-22 12:20:00,16.42,16.43,16.41,16.41,24165.0,16.3192,16.3291,16.3092,16.3092,24165.0
2024-03-22 12:25:00,16.41,16.42,16.4,16.41,61486.0,16.3092,16.3192,16.2993,16.3092,61486.0
2024-03-22 12:30:00,16.41,16.42,16.4,16.41,20786.0,16.3092,16.3192,16.2993,16.3092,20786.0
2024-03-22 12:35:00,16.41,16.43,16.41,16.41,53957.0,16.3092,16.3291,16.3092,16.3092,53957.0
2024-03-22 12:40:00,16.41,16.42,16.41,16.41,19125.0,16.3092,16.3192,16.3092,16.3092,19125.0
2024-03-22 12:45:00,16.41,16.42,16.41,16.41,10175.0,16.3092,16.3192,16.3092,16.3092,10175.0
2024-03-22 12:50:00,16.41,16.42,16.39,16.39,41889.0,16.3092,16.3192,16.2894,16.2894,41889.0
2024-03-22 12:55:00,16.39,16.41,16.38,16.4,102253.0,16.2894,16.3092,16.2794,16.2993,102253.0
2024-03-22 13:00:00,16.41,16.41,16.39,16.39,81552.0,16.3092,16.3092,16.2894,16.2894,81552.0
2024-03-22 13:05:00,16.4,16.4,16.39,16.39,28830.0,16.2993,16.2993,16.2894,16.2894,28830.0
2024-03-22 13:10:00,16.39,16.4,16.38,16.39,51597.0,16.2894,16.2993,16.2794,16.2894,51597.0
2024-03-22 13:15:00,16.39,16.42,16.39,16.41,56748.0,16.2894,16.3192,16.2894,16.3092,56748.0
2024-03-22 13:20:00,16.41,16.43,16.4,16.43,61818.0,16.3092,16.3291,16.2993,16.3291,61818.0
2024-03-22 13:25:00,16.43,16.45,16.42,16.45,73860.0,16.3291,16.349,16.3192,16.349,73860.0
2024-03-22 13:30:00,16.45,16.45,16.42,16.43,68307.0,16.349,16.349,16.3192,16.3291,68307.0
2024-03-22 13:35:00,16.43,16.44,16.42,16.43,32579.0,16.3291,16.339,16.3192,16.3291,32579.0
2024-03-22 13:40:00,16.43,16.43,16.42,16.43,10458.0,16.3291,16.3291,16.3192,16.3291,10458.0
2024-03-22 13:45:00,16.43,16.43,16.41,16.41,72327.0,16.3291,16.3291,16.3092,16.3092,72327.0
2024-03-22 13:50:00,16.41,16.43,16.41,16.43,22097.0,16.3092,16.3291,16.3092,16.3291,22097.0
2024-03-22 13:55:00,16.43,16.43,16.42,16.43,21673.0,16.3291,16.3291,16.3192,16.3291,21673.0
2024-03-22 14:00:00,16.43,16.43,16.42,16.43,37327.0,16.3291,16.3291,16.3192,16.3291,37327.0
2024-03-22 14:05:00,16.43,16.44,16.42,16.43,107159.0,16.3291,16.339,16.3192,16.3291,107159.0
2024-03-22 14:10:00,16.43,16.45,16.4,16.44,2380468.0,16.3291,16.349,16.2993,16.339,2380468.0
2024-03-22 14:15:00,16.44,16.47,16.4,16.42,1638580.0,16.339,16.3689,16.2993,16.3192,1638580.0
2024-03-22 14:20:00,16.42,16.45,16.41,16.45,87259.0,16.3192,16.349,16.3092,16.349,87259.0
2024-03-22 14:25:00,16.45,16.46,16.44,16.45,192173.0,16.349,16.3589,16.339,16.349,192173.0
2024-03-22 14:30:00,16.45,16.45,16.43,16.45,60451.0,16.349,16.349,16.3291,16.349,60451.0
2024-03-22 14:35:00,16.45,16.46,16.44,16.45,103133.0,16.349,16.3589,16.339,16.349,103133.0
2024-03-22 14:40:00,16.45,16.45,16.44,16.45,19127.0,16.349,16.349,16.339,16.349,19127.0
2024-03-22 14:45:00,16.45,16.46,16.44,16.45,65437.0,16.349,16.3589,16.339,16.349,65437.0
2024-03-22 14:50:00,16.45,16.46,16.44,16.45,59393.0,16.349,16.3589,16.339,16.349,59393.0
2024-03-22 14:55:00,16.45,16.46,16.44,16.46,52466.0,16.349,16.3589,16.339,16.3589,52466.0
2024-03-22 15:00:00,16.46,16.48,16.45,16.48,48236.0,16.3589,16.3788,16.349,16.3788,48236.0
2024-03-22 15:05:00,16.47,16.48,16.46,16.46,49183.0,16.3689,16.3788,16.3589,16.3589,49183.0
2024-03-22 15:10:00,16.46,16.47,16.43,16.44,100620.0,16.3589,16.3689,16.3291,16.339,100620.0
2024-03-22 15:15:00,16.44,16.44,16.41,16.42,62341.0,16.339,16.339,16.3092,16.3192,62341.0
2024-03-22 15:20:00,16.41,16.44,16.41,16.44,68335.0,16.3092,16.339,16.3092,16.339,68335.0
2024-03-22 15:25:00,16.44,16.45,16.43,16.44,112276.0,16.339,16.349,16.3291,16.339,112276.0
2024-03-22 15:30:00,16.44,16.45,16.43,16.45,139160.0,16.339,16.349,16.3291,16.349,139160.0
2024-03-22 15:35:00,16.45,16.46,16.44,16.45,104884.0,16.349,16.3589,16.339,16.349,104884.0
2024-03-22 15:40:00,16.45,16.46,16.44,16.46,92183.0,16.349,16.3589,16.339,16.3589,92183.0
2024-03-22 15:45:00,16.46,16.46,16.45,16.46,256022.0,16.3589,16.3589,16.349,16.3589,256022.0
2024-03-22 15:50:00,16.46,16.46,16.43,16.44,280592.0,16.3589,16.3589,16.3291,16.339,280592.0
2024-03-22 15:55:00,16.44,16.44,16.4,16.41,1049511.0,16.339,16.339,16.2993,16.3092,1049511.0
2024-03-25 09:30:00,16.48,16.48,16.4,16.41,135656.0,16.3788,16.3788,16.2993,16.3092,135656.0
2024-03-25 09:35:00,16.42,16.46,16.41,16.45,139854.0,16.3192,16.3589,16.3092,16.349,139854.0
2024-03-25 09:40:00,16.45,16.49,16.44,16.48,228980.0,16.349,16.3887,16.339,16.3788,228980.0
2024-03-25 09:45:00,16.47,16.49,16.44,16.46,161680.0,16.3689,16.3887,16.339,16.3589,161680.0
2024-03-25 09:50:00,16.46,16.47,16.42,16.43,166075.0,16.3589,16.3689,16.3192,16.3291,166075.0
2024-03-25 09:55:00,16.44,16.46,16.41,16.42,127016.0,16.339,16.3589,16.3092,16.3192,127016.0
2024-03-25 10:00:00,16.42,16.44,16.42,16.43,41295.0,16.3192,16.339,16.3192,16.3291,41295.0
2024-03-25 10:05:00,16.43,16.43,16.38,16.39,267336.0,16.3291,16.3291,16.2794,16.2894,267336.0
2024-03-25 10:10:00,16.38,16.39,16.36,16.39,56255.0,16.2794,16.2894,16.2595,16.2894,56255.0
2024-03-25 10:15:00,16.39,16.42,16.37,16.41,127759.0,16.2894,16.3192,16.2695,16.3092,127759.0
2024-03-25 10:20:00,16.41,16.43,16.4,16.41,84964.0,16.3092,16.3291,16.2993,16.3092,84964.0
2024-03-25 10:25:00,16.4,16.44,16.39,16.44,250573.0,16.2993,16.339,16.2894,16.339,250573.0
2024-03-25 10:30:00,16.44,16.47,16.44,16.46,146172.0,16.339,16.3689,16.339,16.3589,146172.0
2024-03-25 10:35:00,16.46,16.46,16.44,16.46,88088.0,16.3589,16.3589,16.339,16.3589,88088.0
2024-03-25 10:40:00,16.46,16.48,16.45,16.46,98981.0,16.3589,16.3788,16.349,16.3589,98981.0
2024-03-25 10:45:00,16.45,16.46,16.44,16.46,66732.0,16.349,16.3589,16.339,16.3589,66732.0
2024-03-25 10:50:00,16.46,16.48,16.45,16.46,113048.0,16.3589,16.3788,16.349,16.3589,113048.0
2024-03-25 10:55:00,16.46,16.47,16.46,16.46,52898.0,16.3589,16.3689,16.3589,16.3589,52898.0
2024-03-25 11:00:00,16.46,16.51,16.46,16.51,169261.0,16.3589,16.4086,16.3589,16.4086,169261.0
2024-03-25 11:05:00,16.51,16.53,16.49,16.53,193402.0,16.4086,16.4285,16.3887,16.4285,193402.0
2024-03-25 11:10:00,16.53,16.53,16.5,16.51,38030.0,16.4285,16.4285,16.3987,16.4086,38030.0
2024-03-25 11:15:00,16.5,16.51,16.47,16.48,103169.0,16.3987,16.4086,16.3689,16.3788,103169.0
2024-03-25 11:20:00,16.48,16.51,16.47,16.5,163429.0,16.3788,16.4086,16.3689,16.3987,163429.0
2024-03-25 11:25:00,16.5,16.51,16.49,16.51,97035.0,16.3987,16.4086,16.3887,16.4086,97035.0
2024-03-25 11:30:00,16.51,16.52,16.5,16.52,30453.0,16.4086,16.4186,16.3987,16.4186,30453.0
2024-03-25 11:35:00,16.52,16.52,16.5,16.51,48112.0,16.4186,16.4186,16.3987,16.4086,48112.0
2024-03-25 11:40:00,16.51,16.52,16.5,16.5,119987.0,16.4086,16.4186,16.3987,16.3987,119987.0
2024-03-25 11:45:00,16.51,16.51,16.47,16.48,65526.0,16.4086,16.4086,16.3689,16.3788,65526.0
2024-03-25 11:50:00,16.48,16.49,16.47,16.49,76715.0,16.3788,16.3887,16.3689,16.3887,76715.0
2024-03-25 11:55:00,16.48,16.51,16.48,16.5,143594.0,16.3788,16.4086,16.3788,16.3987,143594.0
2024-03-25 12:00:00,16.5,16.51,16.49,16.5,90322.0,16.3987,16.4086,16.3887,16.3987,90322.0
2024-03-25 12:05:00,16.5,16.5,16.48,16.5,75284.0,16.3987,16.3987,16.3788,16.3987,75284.0
2024-03-25 12:10:00,16.5,16.5,16.46,16.46,54172.0,16.3987,16.3987,16.3589,16.3589,54172.0
2024-03-25 12:15:00,16.46,16.48,16.46,16.47,101035.0,16.3589,16.3788,16.3589,16.3689,101035.0
2024-03-25 12:20:00,16.48,16.49,16.46,16.47,113620.0,16.3788,16.3887,16.3589,16.3689,113620.0
2024-03-25 12:25:00,16.47,16.5,16.47,16.48,116962.0,16.3689,16.3987,16.3689,16.3788,116962.0
2024-03-25 12:30:00,16.48,16.5,16.47,16.5,87296.0,16.3788,16.3987,16.3689,16.3987,87296.0
2024-03-25 12:35:00,16.5,16.52,16.49,16.52,46295.0,16.3987,16.4186,16.3887,16.4186,46295.0
2024-03-25 12:40:00,16.52,16.52,16.5,16.51,33934.0,16.4186,16.4186,16.3987,16.4086,33934.0
2024-03-25 12:45:00,16.5,16.5,16.49,16.5,26371.0,16.3987,16.3987,16.3887,16.3987,26371.0
2024-03-25 12:50:00,16.5,16.51,16.49,16.49,39619.0,16.3987,16.4086,16.3887,16.3887,39619.0
2024-03-25 12:55:00,16.5,16.51,16.49,16.51,24137.0,16.3987,16.4086,16.3887,16.4086,24137.0
2024-03-25 13:00:00,16.51,16.51,16.49,16.5,46477.0,16.4086,16.4086,16.3887,16.3987,46477.0
2024-03-25 13:05:00,16.49,16.49,16.47,16.47,34400.0,16.3887,16.3887,16.3689,16.3689,34400.0
2024-03-25 13:10:00,16.47,16.47,16.45,16.46,61278.0,16.3689,16.3689,16.349,16.3589,61278.0
2024-03-25 13:15:00,16.45,16.46,16.44,16.45,45270.0,16.349,16.3589,16.339,16.349,45270.0
2024-03-25 13:20:00,16.45,16.45,16.44,16.45,15223.0,16.349,16.349,16.339,16.349,15223.0
2024-03-25 13:25:00,16.45,16.46,16.44,16.46,19085.0,16.349,16.3589,16.339,16.3589,19085.0
2024-03-25 13:30:00,16.46,16.46,16.44,16.46,37886.0,16.3589,16.3589,16.339,16.3589,37886.0
2024-03-25 13:35:00,16.46,16.46,16.45,16.46,13930.0,16.3589,16.3589,16.349,16.3589,13930.0
2024-03-25 13:40:00,16.46,16.46,16.45,16.46,23990.0,16.3589,16.3589,16.349,16.3589,23990.0
2024-03-25 13:45:00,16.46,16.46,16.45,16.46,42420.0,16.3589,16.3589,16.349,16.3589,42420.0
2024-03-25 13:50:00,16.46,16.46,16.45,16.46,30875.0,16.3589,16.3589,16.349,16.3589,30875.0
2024-03-25 13:55:00,16.46,16.46,16.45,16.46,19495.0,16.3589,16.3589,16.349,16.3589,19495.0
2024-03-25 14:00:00,16.46,16.46,16.44,16.45,92647.0,16.3589,16.3589,16.339,16.349,92647.0
2024-03-25 14:05:00,16.45,16.45,16.44,16.45,9505.0,16.349,16.349,16.339,16.349,9505.0
2024-03-25 14:10:00,16.45,16.46,16.44,16.46,26244.0,16.349,16.3589,16.339,16.3589,26244.0
2024-03-25 14:15:00,16.46,16.46,16.44,16.45,34285.0,16.3589,16.3589,16.339,16.349,34285.0
2024-03-25 14:20:00,16.45,16.45,16.44,16.45,69707.0,16.349,16.349,16.339,16.349,69707.0
2024-03-25 14:25:00,16.45,16.45,16.44,16.45,30561.0,16.349,16.349,16.339,16.349,30561.0
2024-03-25 14:30:00,16.45,16.46,16.43,16.46,66021.0,16.349,16.3589,16.3291,16.3589,66021.0
2024-03-25 14:35:00,16.46,16.47,16.45,16.45,204692.0,16.3589,16.3689,16.349,16.349,204692.0
2024-03-25 14:40:00,16.46,16.46,16.42,16.43,81028.0,16.3589,16.3589,16.3192,16.3291,81028.0
2024-03-25 14:45:00,16.43,16.43,16.4,16.41,86822.0,16.3291,16.3291,16.2993,16.3092,86822.0
2024-03-25 14:50:00,16.41,16.41,16.4,16.41,88576.0,16.3092,16.3092,16.2993,16.3092,88576.0
2024-03-25 14:55:00,16.41,16.41,16.4,16.41,47512.0,16.3092,16.3092,16.2993,16.3092,47512.0
2024-03-25 15:00:00,16.41,16.41,16.4,16.41,69808.0,16.3092,16.3092,16.2993,16.3092,69808.0
2024-03-25 15:05:00,16.41,16.41,16.4,16.41,35973.0,16.3092,16.3092,16.2993,16.3092,35973.0
2024-03-25 15:10:00,16.41,16.42,16.4,16.42,86049.0,16.3092,16.3192,16.2993,16.3192,86049.0
2024-03-25 15:15:00,16.42,16.42,16.39,16.39,95642.0,16.3192,16.3192,16.2894,16.2894,95642.0
2024-03-25 15:20:00,16.39,16.41,16.39,16.39,78672.0,16.2894,16.3092,16.2894,16.2894,78672.0
2024-03-25 15:25:00,16.39,16.4,16.39,16.39,55189.0,16.2894,16.2993,16.2894,16.2894,55189.0
2024-03-25 15:30:00,16.39,16.41,16.39,16.41,132800.0,16.2894,16.3092,16.2894,16.3092,132800.0
2024-03-25 15:35:00,16.41,16.44,16.4,16.44,93005.0,16.3092,16.339,16.2993,16.339,93005.0
2024-03-25 15:40:00,16.44,16.45,16.43,16.45,70975.0,16.339,16.349,16.3291,16.349,70975.0
2024-03-25 15:45:00,16.45,16.45,16.42,16.43,187658.0,16.349,16.349,16.3192,16.3291,187658.0
2024-03-25 15:50:00,16.43,16.43,16.4,16.43,544035.0,16.3291,16.3291,16.2993,16.3291,544035.0
2024-03-25 15:55:00,16.42,16.43,16.39,16.41,1622651.0,16.3192,16.3291,16.2894,16.3092,1622651.0
2024-03-26 09:30:00,16.42,16.47,16.39,16.46,117536.0,16.3192,16.3689,16.2894,16.3589,117536.0
2024-03-26 09:35:00,16.47,16.51,16.47,16.51,198033.0,16.3689,16.4086,16.3689,16.4086,198033.0
2024-03-26 09:40:00,16.51,16.52,16.48,16.5,133531.0,16.4086,16.4186,16.3788,16.3987,133531.0
2024-03-26 09:45:00,16.5,16.51,16.49,16.5,82987.0,16.3987,16.4086,16.3887,16.3987,82987.0
2024-03-26 09:50:00,16.5,16.5,16.47,16.48,25655.0,16.3987,16.3987,16.3689,16.3788,25655.0
2024-03-26 09:55:00,16.48,16.5,16.47,16.48,48071.0,16.3788,16.3987,16.3689,16.3788,48071.0
2024-03-26 10:00:00,16.48,16.48,16.44,16.46,104236.0,16.3788,16.3788,16.339,16.3589,104236.0
2024-03-26 10:05:00,16.46,16.46,16.43,16.44,60697.0,16.3589,16.3589,16.3291,16.339,60697.0
2024-03-26 10:10:00,16.43,16.44,16.4,16.41,37028.0,16.3291,16.339,16.2993,16.3092,37028.0
2024-03-26 10:15:00,16.41,16.41,16.38,16.38,89455.0,16.3092,16.3092,16.2794,16.2794,89455.0
2024-03-26 10:20:00,16.38,16.39,16.35,16.36,178531.0,16.2794,16.2894,16.2496,16.2595,178531.0
2024-03-26 10:25:00,16.36,16.37,16.35,16.36,131105.0,16.2595,16.2695,16.2496,16.2595,131105.0
2024-03-26 10:30:00,16.36,16.42,16.35,16.42,281136.0,16.2595,16.3192,16.2496,16.3192,281136.0
2024-03-26 10:35:00,16.43,16.44,16.42,16.43,108158.0,16.3291,16.339,16.3192,16.3291,108158.0
2024-03-26 10:40:00,16.43,16.48,16.43,16.46,134107.0,16.3291,16.3788,16.3291,16.3589,134107.0
2024-03-26 10:45:00,16.46,16.49,16.45,16.45,142017.0,16.3589,16.3887,16.349,16.349,142017.0
2024-03-26 10:50:00,16.45,16.46,16.44,16.46,191131.0,16.349,16.3589,16.339,16.3589,191131.0
2024-03-26 10:55:00,16.46,16.47,16.45,16.46,55648.0,16.3589,16.3689,16.349,16.3589,55648.0
2024-03-26 11:00:00,16.46,16.46,16.44,16.46,94685.0,16.3589,16.3589,16.339,16.3589,94685.0
2024-03-26 11:05:00,16.46,16.47,16.44,16.44,134937.0,16.3589,16.3689,16.339,16.339,134937.0
2024-03-26 11:10:00,16.44,16.46,16.41,16.41,115897.0,16.339,16.3589,16.3092,16.3092,115897.0
2024-03-26 11:15:00,16.41,16.44,16.4,16.43,119744.0,16.3092,16.339,16.2993,16.3291,119744.0
2024-03-26 11:20:00,16.44,16.45,16.42,16.42,21802.0,16.339,16.349,16.3192,16.3192,21802.0
2024-03-26 11:25:00,16.43,16.43,16.4,16.41,36089.0,16.3291,16.3291,16.2993,16.3092,36089.0
2024-03-26 11:30:00,16.4,16.41,16.4,16.41,40267.0,16.2993,16.3092,16.2993,16.3092,40267.0
2024-03-26 11:35:00,16.4,16.41,16.37,16.38,128515.0,16.2993,16.3092,16.2695,16.2794,128515.0
2024-03-26 11:40:00,16.37,16.4,16.37,16.39,62065.0,16.2695,16.2993,16.2695,16.2894,62065.0
2024-03-26 11:45:00,16.39,16.4,16.37,16.39,125976.0,16.2894,16.2993,16.2695,16.2894,125976.0
2024-03-26 11:50:00,16.4,16.41,16.37,16.37,190746.0,16.2993,16.3092,16.2695,16.2695,190746.0
2024-03-26 11:55:00,16.37,16.38,16.35,16.36,172079.0,16.2695,16.2794,16.2496,16.2595,172079.0
2024-03-26 12:00:00,16.36,16.36,16.34,16.35,134239.0,16.2595,16.2595,16.2397,16.2496,134239.0
2024-03-26 12:05:00,16.35,16.37,16.35,16.37,176052.0,16.2496,16.2695,16.2496,16.2695,176052.0
2024-03-26 12:10:00,16.37,16.41,16.36,16.41,70088.0,16.2695,16.3092,16.2595,16.3092,70088.0
2024-03-26 12:15:00,16.41,16.42,16.4,16.42,29825.0,16.3092,16.3192,16.2993,16.3192,29825.0
2024-03-26 12:20:00,16.41,16.42,16.4,16.41,200551.0,16.3092,16.3192,16.2993,16.3092,200551.0
2024-03-26 12:25:00,16.41,16.42,16.41,16.41,174734.0,16.3092,16.3192,16.3092,16.3092,174734.0
2024-03-26 12:30:00,16.41,16.44,16.41,16.43,173512.0,16.3092,16.339,16.3092,16.3291,173512.0
2024-03-26 12:35:00,16.43,16.43,16.41,16.41,100299.0,16.3291,16.3291,16.3092,16.3092,100299.0
2024-03-26 12:40:00,16.41,16.42,16.4,16.41,135874.0,16.3092,16.3192,16.2993,16.3092,135874.0
2024-03-26 12:45:00,16.42,16.43,16.41,16.41,112864.0,16.3192,16.3291,16.3092,16.3092,112864.0
2024-03-26 12:50:00,16.41,16.44,16.41,16.42,80849.0,16.3092,16.339,16.3092,16.3192,80849.0
2024-03-26 12:55:00,16.43,16.44,16.42,16.43,54042.0,16.3291,16.339,16.3192,16.3291,54042.0
2024-03-26 13:00:00,16.43,16.44,16.41,16.42,62480.0,16.3291,16.339,16.3092,16.3192,62480.0
2024-03-26 13:05:00,16.43,16.43,16.41,16.41,44982.0,16.3291,16.3291,16.3092,16.3092,44982.0
2024-03-26 13:10:00,16.41,16.42,16.39,16.39,100634.0,16.3092,16.3192,16.2894,16.2894,100634.0
2024-03-26 13:15:00,16.39,16.4,16.37,16.38,23089.0,16.2894,16.2993,16.2695,16.2794,23089.0
2024-03-26 13:20:00,16.38,16.38,16.37,16.37,26991.0,16.2794,16.2794,16.2695,16.2695,26991.0
2024-03-26 13:25:00,16.38,16.38,16.36,16.36,73958.0,16.2794,16.2794,16.2595,16.2595,73958.0
2024-03-26 13:30:00,16.36,16.37,16.36,16.36,211861.0,16.2595,16.2695,16.2595,16.2595,211861.0
2024-03-26 13:35:00,16.36,16.38,16.35,16.38,76143.0,16.2595,16.2794,16.2496,16.2794,76143.0
2024-03-26 13:40:00,16.38,16.38,16.36,16.38,43149.0,16.2794,16.2794,16.2595,16.2794,43149.0
2024-03-26 13:45:00,16.38,16.38,16.36,16.37,197341.0,16.2794,16.2794,16.2595,16.2695,197341.0
2024-03-26 13:50:00,16.37,16.37,16.36,16.36,24182.0,16.2695,16.2695,16.2595,16.2595,24182.0
2024-03-26 13:55:00,16.37,16.38,16.36,16.38,41515.0,16.2695,16.2794,16.2595,16.2794,41515.0
2024-03-26 14:00:00,16.38,16.38,16.36,16.37,52838.0,16.2794,16.2794,16.2595,16.2695,52838.0
2024-03-26 14:05:00,16.37,16.37,16.36,16.37,31039.0,16.2695,16.2695,16.2595,16.2695,31039.0
2024-03-26 14:10:00,16.37,16.38,16.36,16.38,22876.0,16.2695,16.2794,16.2595,16.2794,22876.0
2024-03-26 14:15:00,16.38,16.38,16.37,16.38,70132.0,16.2794,16.2794,16.2695,16.2794,70132.0
2024-03-26 14:20:00,16.38,16.38,16.36,16.37,25635.0,16.2794,16.2794,16.2595,16.2695,25635.0
2024-03-26 14:25:00,16.36,16.37,16.35,16.36,133977.0,16.2595,16.2695,16.2496,16.2595,133977.0
2024-03-26 14:30:00,16.35,16.36,16.34,16.35,27293.0,16.2496,16.2595,16.2397,16.2496,27293.0
2024-03-26 14:35:00,16.35,16.35,16.34,16.35,25640.0,16.2496,16.2496,16.2397,16.2496,25640.0
2024-03-26 14:40:00,16.35,16.35,16.32,16.33,114744.0,16.2496,16.2496,16.2198,16.2297,114744.0
2024-03-26 14:45:00,16.33,16.34,16.32,16.34,57658.0,16.2297,16.2397,16.2198,16.2397,57658.0
2024-03-26 14:50:00,16.33,16.34,16.32,16.34,42125.0,16.2297,16.2397,16.2198,16.2397,42125.0
2024-03-26 14:55:00,16.33,16.34,16.33,16.34,83077.0,16.2297,16.2397,16.2297,16.2397,83077.0
2024-03-26 15:00:00,16.33,16.33,16.31,16.32,67334.0,16.2297,16.2297,16.2098,16.2198,67334.0
2024-03-26 15:05:00,16.33,16.34,16.32,16.34,68813.0,16.2297,16.2397,16.2198,16.2397,68813.0
2024-03-26 15:10:00,16.34,16.35,16.33,16.35,286885.0,16.2397,16.2496,16.2297,16.2496,286885.0
2024-03-26 15:15:00,16.35,16.37,16.34,16.36,143536.0,16.2496,16.2695,16.2397,16.2595,143536.0
2024-03-26 15:20:00,16.35,16.36,16.33,16.35,100396.0,16.2496,16.2595,16.2297,16.2496,100396.0
2024-03-26 15:25:00,16.35,16.37,16.34,16.36,62260.0,16.2496,16.2695,16.2397,16.2595,62260.0
2024-03-26 15:30:00,16.36,16.36,16.35,16.36,92261.0,16.2595,16.2595,16.2496,16.2595,92261.0
2024-03-26 15:35:00,16.36,16.36,16.32,16.32,77766.0,16.2595,16.2595,16.2198,16.2198,77766.0
2024-03-26 15:40:00,16.32,16.35,16.32,16.35,174975.0,16.2198,16.2496,16.2198,16.2496,174975.0
2024-03-26 15:45:00,16.35,16.35,16.29,16.3,241131.0,16.2496,16.2496,16.19,16.1999,241131.0
2024-03-26 15:50:00,16.3,16.3,16.29,16.3,361404.0,16.1999,16.1999,16.19,16.1999,361404.0
2024-03-26 15:55:00,16.3,16.34,16.28,16.28,1610500.0,16.1999,16.2397,16.18,16.18,1610500.0
2024-03-27 09:30:00,16.37,16.45,16.32,16.45,120617.0,16.2792,16.3588,16.2295,16.3588,120617.0
2024-03-27 09:35:00,16.45,16.49,16.42,16.47,160662.0,16.3588,16.3985,16.3289,16.3786,160662.0
2024-03-27 09:40:00,16.47,16.51,16.42,16.5,5209972.0,16.3786,16.4184,16.3289,16.4085,5209972.0
2024-03-27 09:45:00,16.5,16.54,16.47,16.5,330602.0,16.4085,16.4483,16.3786,16.4085,330602.0
2024-03-27 09:50:00,16.51,16.55,16.42,16.5,3015541.0,16.4184,16.4582,16.3289,16.4085,3015541.0
2024-03-27 09:55:00,16.5,16.56,16.5,16.51,200576.0,16.4085,16.4681,16.4085,16.4184,200576.0
2024-03-27 10:00:00,16.52,16.53,16.48,16.52,257931.0,16.4284,16.4383,16.3886,16.4284,257931.0
2024-03-27 10:05:00,16.51,16.58,16.48,16.57,165435.0,16.4184,16.488,16.3886,16.4781,165435.0
2024-03-27 10:10:00,16.57,16.59,16.56,16.58,122997.0,16.4781,16.498,16.4681,16.488,122997.0
2024-03-27 10:15:00,16.59,16.61,16.58,16.61,127672.0,16.498,16.5179,16.488,16.5179,127672.0
2024-03-27 10:20:00,16.61,16.62,16.58,16.62,141358.0,16.5179,16.5278,16.488,16.5278,141358.0
2024-03-27 10:25:00,16.62,16.69,16.61,16.69,156625.0,16.5278,16.5974,16.5179,16.5974,156625.0
2024-03-27 10:30:00,16.69,16.7,16.66,16.66,86638.0,16.5974,16.6074,16.5676,16.5676,86638.0
2024-03-27 10:35:00,16.66,16.68,16.62,16.62,107139.0,16.5676,16.5875,16.5278,16.5278,107139.0
2024-03-27 10:40:00,16.63,16.65,16.62,16.64,79435.0,16.5378,16.5576,16.5278,16.5477,79435.0
2024-03-27 10:45:00,16.64,16.66,16.64,16.64,81307.0,16.5477,16.5676,16.5477,16.5477,81307.0
2024-03-27 10:50:00,16.65,16.66,16.63,16.65,72303.0,16.5576,16.5676,16.5378,16.5576,72303.0
2024-03-27 10:55:00,16.66,16.68,16.64,16.68,62089.0,16.5676,16.5875,16.5477,16.5875,62089.0
2024-03-27 11:00:00,16.68,16.7,16.67,16.69,229601.0,16.5875,16.6074,16.5775,16.5974,229601.0
2024-03-27 11:05:00,16.69,16.7,16.68,16.69,67895.0,16.5974,16.6074,16.5875,16.5974,67895.0
2024-03-27 11:10:00,16.7,16.7,16.68,16.69,78154.0,16.6074,16.6074,16.5875,16.5974,78154.0
2024-03-27 11:15:00,16.68,16.69,16.68,16.69,21637.0,16.5875,16.5974,16.5875,16.5974,21637.0
2024-03-27 11:20:00,16.69,16.69,16.66,16.67,117294.0,16.5974,16.5974,16.5676,16.5775,117294.0
2024-03-27 11:25:00,16.67,16.69,16.67,16.68,127059.0,16.5775,16.5974,16.5775,16.5875,127059.0
2024-03-27 11:30:00,16.68,16.69,16.67,16.67,56623.0,16.5875,16.5974,16.5775,16.5775,56623.0
2024-03-27 11:35:00,16.68,16.71,16.67,16.7,135770.0,16.5875,16.6173,16.5775,16.6074,135770.0
2024-03-27 11:40:00,16.7,16.7,16.69,16.7,23805.0,16.6074,16.6074,16.5974,16.6074,23805.0
2024-03-27 11:45:00,16.7,16.72,16.69,16.7,107760.0,16.6074,16.6273,16.5974,16.6074,107760.0
2024-03-27 11:50:00,16.7,16.7,16.69,16.69,38743.0,16.6074,16.6074,16.5974,16.5974,38743.0
2024-03-27 11:55:00,16.7,16.7,16.68,16.7,55063.0,16.6074,16.6074,16.5875,16.6074,55063.0
2024-03-27 12:00:00,16.7,16.7,16.66,16.66,43391.0,16.6074,16.6074,16.5676,16.5676,43391.0
2024-03-27 12:05:00,16.66,16.68,16.66,16.68,58458.0,16.5676,16.5875,16.5676,16.5875,58458.0
2024-03-27 12:10:00,16.68,16.7,16.67,16.69,47507.0,16.5875,16.6074,16.5775,16.5974,47507.0
2024-03-27 12:15:00,16.69,16.69,16.65,16.66,34763.0,16.5974,16.5974,16.5576,16.5676,34763.0
2024-03-27 12:20:00,16.66,16.66,16.64,16.64,21519.0,16.5676,16.5676,16.5477,16.5477,21519.0
2024-03-27 12:25:00,16.64,16.66,16.64,16.66,28389.0,16.5477,16.5676,16.5477,16.5676,28389.0
2024-03-27 12:30:00,16.66,16.67,16.65,16.67,59688.0,16.5676,16.5775,16.5576,16.5775,59688.0
2024-03-27 12:35:00,16.66,16.68,16.65,16.66,57110.0,16.5676,16.5875,16.5576,16.5676,57110.0
2024-03-27 12:40:00,16.67,16.69,16.66,16.69,78080.0,16.5775,16.5974,16.5676,16.5974,78080.0
2024-03-27 12:45:00,16.69,16.69,16.68,16.69,30739.0,16.5974,16.5974,16.5875,16.5974,30739.0
2024-03-27 12:50:00,16.69,16.7,16.68,16.69,47285.0,16.5974,16.6074,16.5875,16.5974,47285.0
2024-03-27 12:55:00,16.69,16.69,16.67,16.69,39356.0,16.5974,16.5974,16.5775,16.5974,39356.0
2024-03-27 13:00:00,16.69,16.7,16.67,16.7,39923.0,16.5974,16.6074,16.5775,16.6074,39923.0
2024-03-27 13:05:00,16.7,16.7,16.68,16.69,38540.0,16.6074,16.6074,16.5875,16.5974,38540.0
2024-03-27 13:10:00,16.69,16.69,16.68,16.69,7950.0,16.5974,16.5974,16.5875,16.5974,7950.0
2024-03-27 13:15:00,16.68,16.7,16.68,16.7,100908.0,16.5875,16.6074,16.5875,16.6074,100908.0
2024-03-27 13:20:00,16.69,16.72,16.69,16.72,104914.0,16.5974,16.6273,16.5974,16.6273,104914.0
2024-03-27 13:25:00,16.72,16.73,16.72,16.73,30348.0,16.6273,16.6372,16.6273,16.6372,30348.0
2024-03-27 13:30:00,16.72,16.73,16.71,16.71,78848.0,16.6273,16.6372,16.6173,16.6173,78848.0
2024-03-27 13:35:00,16.71,16.72,16.7,16.71,23896.0,16.6173,16.6273,16.6074,16.6173,23896.0
2024-03-27 13:40:00,16.71,16.71,16.69,16.71,209250.0,16.6173,16.6173,16.5974,16.6173,209250.0
2024-03-27 13:45:00,16.71,16.71,16.69,16.7,56159.0,16.6173,16.6173,16.5974,16.6074,56159.0
2024-03-27 13:50:00,16.7,16.71,16.69,16.71,38411.0,16.6074,16.6173,16.5974,16.6173,38411.0
2024-03-27 13:55:00,16.71,16.71,16.7,16.71,8565.0,16.6173,16.6173,16.6074,16.6173,8565.0
2024-03-27 14:00:00,16.7,16.72,16.7,16.72,28438.0,16.6074,16.6273,16.6074,16.6273,28438.0
2024-03-27 14:05:00,16.71,16.74,16.71,16.74,123070.0,16.6173,16.6471,16.6173,16.6471,123070.0
2024-03-27 14:10:00,16.73,16.74,16.72,16.73,33891.0,16.6372,16.6471,16.6273,16.6372,33891.0
2024-03-27 14:15:00,16.72,16.74,16.72,16.74,38998.0,16.6273,16.6471,16.6273,16.6471,38998.0
2024-03-27 14:20:00,16.74,16.75,16.72,16.73,81915.0,16.6471,16.6571,16.6273,16.6372,81915.0
2024-03-27 14:25:00,16.73,16.73,16.72,16.73,49729.0,16.6372,16.6372,16.6273,16.6372,49729.0
2024-03-27 14:30:00,16.73,16.73,16.71,16.71,44591.0,16.6372,16.6372,16.6173,16.6173,44591.0
2024-03-27 14:35:00,16.71,16.72,16.71,16.72,13534.0,16.6173,16.6273,16.6173,16.6273,13534.0
2024-03-27 14:40:00,16.71,16.72,16.71,16.71,37830.0,16.6173,16.6273,16.6173,16.6173,37830.0
2024-03-27 14:45:00,16.71,16.71,16.7,16.7,41543.0,16.6173,16.6173,16.6074,16.6074,41543.0
2024-03-27 14:50:00,16.7,16.7,16.68,16.69,42189.0,16.6074,16.6074,16.5875,16.5974,42189.0
2024-03-27 14:55:00,16.69,16.7,16.68,16.7,45115.0,16.5974,16.6074,16.5875,16.6074,45115.0
2024-03-27 15:00:00,16.7,16.7,16.68,16.7,50981.0,16.6074,16.6074,16.5875,16.6074,50981.0
2024-03-27 15:05:00,16.7,16.72,16.69,16.71,95873.0,16.6074,16.6273,16.5974,16.6173,95873.0
2024-03-27 15:10:00,16.71,16.71,16.69,16.7,54930.0,16.6173,16.6173,16.5974,16.6074,54930.0
2024-03-27 15:15:00,16.7,16.7,16.68,16.69,39592.0,16.6074,16.6074,16.5875,16.5974,39592.0
2024-03-27 15:20:00,16.69,16.71,16.68,16.71,206301.0,16.5974,16.6173,16.5875,16.6173,206301.0
2024-03-27 15:25:00,16.71,16.73,16.7,16.72,177807.0,16.6173,16.6372,16.6074,16.6273,177807.0
2024-03-27 15:30:00,16.71,16.74,16.71,16.73,152809.0,16.6173,16.6471,16.6173,16.6372,152809.0
2024-03-27 15:35:00,16.73,16.74,16.69,16.71,204876.0,16.6372,16.6471,16.5974,16.6173,204876.0
2024-03-27 15:40:00,16.71,16.71,16.69,16.7,173905.0,16.6173,16.6173,16.5974,16.6074,173905.0
2024-03-27 15:45:00,16.69,16.7,16.67,16.67,169119.0,16.5974,16.6074,16.5775,16.5775,169119.0
2024-03-27 15:50:00,16.67,16.71,16.65,16.68,637061.0,16.5775,16.6173,16.5576,16.5875,637061.0
2024-03-27 15:55:00,16.69,16.74,16.68,16.73,745510.0,16.5974,16.6471,16.5875,16.6372,745510.0
2024-03-28 09:30:00,16.78,16.84,16.73,16.84,195675.0,16.6869,16.7466,16.6372,16.7466,195675.0
2024-03-28 09:35:00,16.83,16.87,16.81,16.84,98691.0,16.7366,16.7764,16.7168,16.7466,98691.0
2024-03-28 09:40:00,16.83,16.84,16.81,16.82,34935.0,16.7366,16.7466,16.7168,16.7267,34935.0
2024-03-28 09:45:00,16.82,16.83,16.77,16.79,76353.0,16.7267,16.7366,16.677,16.6969,76353.0
2024-03-28 09:50:00,16.78,16.79,16.74,16.74,75901.0,16.6869,16.6969,16.6471,16.6471,75901.0
2024-03-28 09:55:00,16.74,16.77,16.73,16.77,61023.0,16.6471,16.677,16.6372,16.677,61023.0
2024-03-28 10:00:00,16.77,16.8,16.76,16.8,59114.0,16.677,16.7068,16.667,16.7068,59114.0
2024-03-28 10:05:00,16.8,16.83,16.8,16.82,45886.0,16.7068,16.7366,16.7068,16.7267,45886.0
2024-03-28 10:10:00,16.82,16.83,16.8,16.82,175044.0,16.7267,16.7366,16.7068,16.7267,175044.0
2024-03-28 10:15:00,16.82,16.84,16.81,16.82,52883.0,16.7267,16.7466,16.7168,16.7267,52883.0
2024-03-28 10:20:00,16.82,16.83,16.8,16.81,109132.0,16.7267,16.7366,16.7068,16.7168,109132.0
2024-03-28 10:25:00,16.81,16.83,16.81,16.83,44583.0,16.7168,16.7366,16.7168,16.7366,44583.0
2024-03-28 10:30:00,16.83,16.84,16.82,16.84,64069.0,16.7366,16.7466,16.7267,16.7466,64069.0
2024-03-28 10:35:00,16.84,16.85,16.82,16.83,152095.0,16.7466,16.7565,16.7267,16.7366,152095.0
2024-03-28 10:40:00,16.84,16.85,16.83,16.85,35584.0,16.7466,16.7565,16.7366,16.7565,35584.0
2024-03-28 10:45:00,16.85,16.88,16.84,16.87,71068.0,16.7565,16.7864,16.7466,16.7764,71068.0
2024-03-28 10:50:00,16.87,16.88,16.85,16.86,66092.0,16.7764,16.7864,16.7565,16.7665,66092.0
2024-03-28 10:55:00,16.86,16.86,16.83,16.83,63434.0,16.7665,16.7665,16.7366,16.7366,63434.0
2024-03-28 11:00:00,16.84,16.84,16.82,16.82,32277.0,16.7466,16.7466,16.7267,16.7267,32277.0
2024-03-28 11:05:00,16.83,16.85,16.82,16.83,185177.0,16.7366,16.7565,16.7267,16.7366,185177.0
2024-03-28 11:10:00,16.84,16.85,16.83,16.84,68464.0,16.7466,16.7565,16.7366,16.7466,68464.0
2024-03-28 11:15:00,16.83,16.85,16.83,16.85,104945.0,16.7366,16.7565,16.7366,16.7565,104945.0
2024-03-28 11:20:00,16.85,16.85,16.83,16.84,150848.0,16.7565,16.7565,16.7366,16.7466,150848.0
2024-03-28 11:25:00,16.84,16.84,16.8,16.81,40139.0,16.7466,16.7466,16.7068,16.7168,40139.0
2024-03-28 11:30:00,16.8,16.82,16.79,16.81,88396.0,16.7068,16.7267,16.6969,16.7168,88396.0
2024-03-28 11:35:00,16.8,16.81,16.76,16.77,441248.0,16.7068,16.7168,16.667,16.677,441248.0
2024-03-28 11:40:00,16.77,16.77,16.74,16.75,87375.0,16.677,16.677,16.6471,16.6571,87375.0
2024-03-28 11:45:00,16.74,16.75,16.73,16.75,74507.0,16.6471,16.6571,16.6372,16.6571,74507.0
2024-03-28 11:50:00,16.75,16.76,16.74,16.74,73452.0,16.6571,16.667,16.6471,16.6471,73452.0
2024-03-28 11:55:00,16.75,16.75,16.74,16.75,15135.0,16.6571,16.6571,16.6471,16.6571,15135.0
2024-03-28 12:00:00,16.75,16.75,16.74,16.75,95610.0,16.6571,16.6571,16.6471,16.6571,95610.0
2024-03-28 12:05:00,16.75,16.75,16.73,16.73,37456.0,16.6571,16.6571,16.6372,16.6372,37456.0
2024-03-28 12:10:00,16.74,16.78,16.73,16.77,636070.0,16.6471,16.6869,16.6372,16.677,636070.0
2024-03-28 12:15:00,16.77,16.77,16.74,16.75,82721.0,16.677,16.677,16.6471,16.6571,82721.0
2024-03-28 12:20:00,16.75,16.76,16.73,16.74,103488.0,16.6571,16.667,16.6372,16.6471,103488.0
2024-03-28 12:25:00,16.75,16.78,16.74,16.75,108541.0,16.6571,16.6869,16.6471,16.6571,108541.0
2024-03-28 12:30:00,16.76,16.76,16.74,16.76,70840.0,16.667,16.667,16.6471,16.667,70840.0
2024-03-28 12:35:00,16.76,16.76,16.75,16.75,23293.0,16.667,16.667,16.6571,16.6571,23293.0
2024-03-28 12:40:00,16.76,16.76,16.74,16.75,48889.0,16.667,16.667,16.6471,16.6571,48889.0
2024-03-28 12:45:00,16.75,16.75,16.73,16.74,32353.0,16.6571,16.6571,16.6372,16.6471,32353.0
2024-03-28 12:50:00,16.74,16.75,16.73,16.73,88546.0,16.6471,16.6571,16.6372,16.6372,88546.0
2024-03-28 12:55:00,16.74,16.75,16.73,16.74,36070.0,16.6471,16.6571,16.6372,16.6471,36070.0
2024-03-28 13:00:00,16.73,16.76,16.73,16.75,59774.0,16.6372,16.667,16.6372,16.6571,59774.0
2024-03-28 13:05:00,16.75,16.76,16.75,16.76,13914.0,16.6571,16.667,16.6571,16.667,13914.0
2024-03-28 13:10:00,16.76,16.76,16.75,16.75,48395.0,16.667,16.667,16.6571,16.6571,48395.0
2024-03-28 13:15:00,16.75,16.76,16.74,16.75,21074.0,16.6571,16.667,16.6471,16.6571,21074.0
2024-03-28 13:20:00,16.75,16.75,16.74,16.75,19899.0,16.6571,16.6571,16.6471,16.6571,19899.0
2024-03-28 13:25:00,16.75,16.76,16.73,16.74,54443.0,16.6571,16.667,16.6372,16.6471,54443.0
2024-03-28 13:30:00,16.74,16.75,16.73,16.73,43793.0,16.6471,16.6571,16.6372,16.6372,43793.0
2024-03-28 13:35:00,16.73,16.74,16.72,16.73,46112.0,16.6372,16.6471,16.6273,16.6372,46112.0
2024-03-28 13:40:00,16.73,16.75,16.73,16.75,40865.0,16.6372,16.6571,16.6372,16.6571,40865.0
2024-03-28 13:45:00,16.75,16.76,16.74,16.75,66263.0,16.6571,16.667,16.6471,16.6571,66263.0
2024-03-28 13:50:00,16.75,16.75,16.74,16.75,19015.0,16.6571,16.6571,16.6471,16.6571,19015.0
2024-03-28 13:55:00,16.75,16.78,16.74,16.78,56579.0,16.6571,16.6869,16.6471,16.6869,56579.0
2024-03-28 14:00:00,16.78,16.79,16.77,16.79,55455.0,16.6869,16.6969,16.677,16.6969,55455.0
2024-03-28 14:05:00,16.79,16.79,16.77,16.79,82640.0,16.6969,16.6969,16.677,16.6969,82640.0
2024-03-28 14:10:00,16.79,16.79,16.78,16.79,37030.0,16.6969,16.6969,16.6869,16.6969,37030.0
2024-03-28 14:15:00,16.79,16.79,16.78,16.79,21102.0,16.6969,16.6969,16.6869,16.6969,21102.0
2024-03-28 14:20:00,16.79,16.79,16.77,16.78,48339.0,16.6969,16.6969,16.677,16.6869,48339.0
2024-03-28 14:25:00,16.78,16.8,16.77,16.78,63661.0,16.6869,16.7068,16.677,16.6869,63661.0
2024-03-28 14:30:00,16.79,16.79,16.78,16.79,15165.0,16.6969,16.6969,16.6869,16.6969,15165.0
2024-03-28 14:35:00,16.79,16.79,16.77,16.78,71413.0,16.6969,16.6969,16.677,16.6869,71413.0
2024-03-28 14:40:00,16.78,16.78,16.75,16.76,72054.0,16.6869,16.6869,16.6571,16.667,72054.0
2024-03-28 14:45:00,16.76,16.76,16.74,16.76,75489.0,16.667,16.667,16.6471,16.667,75489.0
2024-03-28 14:50:00,16.76,16.76,16.75,16.76,17919.0,16.667,16.667,16.6571,16.667,17919.0
2024-03-28 14:55:00,16.76,16.78,16.75,16.76,114445.0,16.667,16.6869,16.6571,16.667,114445.0
2024-03-28 15:00:00,16.77,16.77,16.75,16.76,70854.0,16.677,16.677,16.6571,16.667,70854.0
2024-03-28 15:05:00,16.76,16.77,16.75,16.77,62227.0,16.667,16.677,16.6571,16.677,62227.0
2024-03-28 15:10:00,16.77,16.77,16.76,16.77,28988.0,16.677,16.677,16.667,16.677,28988.0
2024-03-28 15:15:00,16.77,16.78,16.76,16.77,113332.0,16.677,16.6869,16.667,16.677,113332.0
2024-03-28 15:20:00,16.77,16.77,16.76,16.77,39266.0,16.677,16.677,16.667,16.677,39266.0
2024-03-28 15:25:00,16.77,16.77,16.76,16.76,215161.0,16.677,16.677,16.667,16.667,215161.0
2024-03-28 15:30:00,16.77,16.79,16.76,16.79,151054.0,16.677,16.6969,16.667,16.6969,151054.0
2024-03-28 15:35:00,16.79,16.79,16.76,16.76,85045.0,16.6969,16.6969,16.667,16.667,85045.0
2024-03-28 15:40:00,16.77,16.78,16.75,16.76,166638.0,16.677,16.6869,16.6571,16.667,166638.0
2024-03-28 15:45:00,16.76,16.76,16.74,16.76,155870.0,16.667,16.667,16.6471,16.667,155870.0
2024-03-28 15:50:00,16.76,16.78,16.75,16.78,305816.0,16.667,16.6869,16.6571,16.6869,305816.0
2024-03-28 15:55:00,16.77,16.79,16.74,16.75,766723.0,16.677,16.6969,16.6471,16.6571,766723.0
2024-04-01 09:30:00,16.71,16.72,16.61,16.63,159966.0,16.6173,16.6273,16.5179,16.5378,159966.0
2024-04-01 09:35:00,16.62,16.62,16.55,16.59,84230.0,16.5278,16.5278,16.4582,16.498,84230.0
2024-04-01 09:40:00,16.59,16.64,16.58,16.61,66211.0,16.498,16.5477,16.488,16.5179,66211.0
2024-04-01 09:45:00,16.6,16.62,16.59,16.59,72090.0,16.5079,16.5278,16.498,16.498,72090.0
2024-04-01 09:50:00,16.59,16.62,16.58,16.61,47132.0,16.498,16.5278,16.488,16.5179,47132.0
2024-04-01 09:55:00,16.6,16.63,16.59,16.6,29111.0,16.5079,16.5378,16.498,16.5079,29111.0
2024-04-01 10:00:00,16.59,16.6,16.55,16.57,53207.0,16.498,16.5079,16.4582,16.4781,53207.0
2024-04-01 10:05:00,16.57,16.58,16.55,16.57,84366.0,16.4781,16.488,16.4582,16.4781,84366.0
2024-04-01 10:10:00,16.57,16.6,16.57,16.59,31324.0,16.4781,16.5079,16.4781,16.498,31324.0
2024-04-01 10:15:00,16.59,16.61,16.58,16.6,43789.0,16.498,16.5179,16.488,16.5079,43789.0
2024-04-01 10:20:00,16.59,16.6,16.57,16.57,14718.0,16.498,16.5079,16.4781,16.4781,14718.0
2024-04-01 10:25:00,16.57,16.58,16.56,16.57,63467.0,16.4781,16.488,16.4681,16.4781,63467.0
2024-04-01 10:30:00,16.56,16.59,16.55,16.57,200191.0,16.4681,16.498,16.4582,16.4781,200191.0
2024-04-01 10:35:00,16.57,16.57,16.53,16.55,70491.0,16.4781,16.4781,16.4383,16.4582,70491.0
2024-04-01 10:40:00,16.55,16.55,16.52,16.53,80555.0,16.4582,16.4582,16.4284,16.4383,80555.0
2024-04-01 10:45:00,16.52,16.55,16.5,16.55,53345.0,16.4284,16.4582,16.4085,16.4582,53345.0
2024-04-01 10:50:00,16.55,16.56,16.54,16.55,26110.0,16.4582,16.4681,16.4483,16.4582,26110.0
2024-04-01 10:55:00,16.55,16.58,16.54,16.55,38884.0,16.4582,16.488,16.4483,16.4582,38884.0
2024-04-01 11:00:00,16.55,16.57,16.53,16.54,100827.0,16.4582,16.4781,16.4383,16.4483,100827.0
2024-04-01 11:05:00,16.53,16.54,16.53,16.54,27961.0,16.4383,16.4483,16.4383,16.4483,27961.0
2024-04-01 11:10:00,16.54,16.56,16.53,16.54,58744.0,16.4483,16.4681,16.4383,16.4483,58744.0
2024-04-01 11:15:00,16.54,16.56,16.53,16.55,21835.0,16.4483,16.4681,16.4383,16.4582,21835.0
2024-04-01 11:20:00,16.55,16.56,16.54,16.55,27264.0,16.4582,16.4681,16.4483,16.4582,27264.0
2024-04-01 11:25:00,16.55,16.56,16.51,16.53,84211.0,16.4582,16.4681,16.4184,16.4383,84211.0
2024-04-01 11:30:00,16.53,16.53,16.52,16.53,22068.0,16.4383,16.4383,16.4284,16.4383,22068.0
2024-04-01 11:35:00,16.52,16.55,16.5,16.54,202594.0,16.4284,16.4582,16.4085,16.4483,202594.0
2024-04-01 11:40:00,16.53,16.54,16.52,16.53,28880.0,16.4383,16.4483,16.4284,16.4383,28880.0
2024-04-01 11:45:00,16.53,16.53,16.52,16.52,21115.0,16.4383,16.4383,16.4284,16.4284,21115.0
2024-04-01 11:50:00,16.53,16.53,16.51,16.52,55968.0,16.4383,16.4383,16.4184,16.4284,55968.0
2024-04-01 11:55:00,16.52,16.54,16.51,16.53,126809.0,16.4284,16.4483,16.4184,16.4383,126809.0
2024-04-01 12:00:00,16.53,16.53,16.51,16.52,41863.0,16.4383,16.4383,16.4184,16.4284,41863.0
2024-04-01 12:05:00,16.51,16.52,16.5,16.52,71196.0,16.4184,16.4284,16.4085,16.4284,71196.0
2024-04-01 12:10:00,16.51,16.51,16.5,16.5,29711.0,16.4184,16.4184,16.4085,16.4085,29711.0
2024-04-01 12:15:00,16.51,16.51,16.49,16.5,93034.0,16.4184,16.4184,16.3985,16.4085,93034.0
2024-04-01 12:20:00,16.5,16.54,16.48,16.53,176228.0,16.4085,16.4483,16.3886,16.4383,176228.0
2024-04-01 12:25:00,16.53,16.53,16.51,16.53,31175.0,16.4383,16.4383,16.4184,16.4383,31175.0
2024-04-01 12:30:00,16.53,16.54,16.52,16.53,176928.0,16.4383,16.4483,16.4284,16.4383,176928.0
2024-04-01 12:35:00,16.52,16.53,16.51,16.53,39150.0,16.4284,16.4383,16.4184,16.4383,39150.0
2024-04-01 12:40:00,16.53,16.53,16.52,16.53,12794.0,16.4383,16.4383,16.4284,16.4383,12794.0
2024-04-01 12:45:00,16.53,16.53,16.5,16.5,54352.0,16.4383,16.4383,16.4085,16.4085,54352.0
2024-04-01 12:50:00,16.51,16.53,16.5,16.53,38976.0,16.4184,16.4383,16.4085,16.4383,38976.0
2024-04-01 12:55:00,16.53,16.53,16.52,16.53,35382.0,16.4383,16.4383,16.4284,16.4383,35382.0
2024-04-01 13:00:00,16.53,16.54,16.52,16.52,39363.0,16.4383,16.4483,16.4284,16.4284,39363.0
2024-04-01 13:05:00,16.53,16.54,16.52,16.54,17401.0,16.4383,16.4483,16.4284,16.4483,17401.0
2024-04-01 13:10:00,16.54,16.55,16.53,16.55,54475.0,16.4483,16.4582,16.4383,16.4582,54475.0
2024-04-01 13:15:00,16.55,16.55,16.52,16.53,49857.0,16.4582,16.4582,16.4284,16.4383,49857.0
2024-04-01 13:20:00,16.52,16.53,16.51,16.53,40328.0,16.4284,16.4383,16.4184,16.4383,40328.0
2024-04-01 13:25:00,16.53,16.54,16.52,16.54,12026.0,16.4383,16.4483,16.4284,16.4483,12026.0
2024-04-01 13:30:00,16.54,16.54,16.52,16.52,35901.0,16.4483,16.4483,16.4284,16.4284,35901.0
2024-04-01 13:35:00,16.52,16.54,16.52,16.54,44915.0,16.4284,16.4483,16.4284,16.4483,44915.0
2024-04-01 13:40:00,16.54,16.54,16.53,16.54,26684.0,16.4483,16.4483,16.4383,16.4483,26684.0
2024-04-01 13:45:00,16.54,16.55,16.53,16.53,71660.0,16.4483,16.4582,16.4383,16.4383,71660.0
2024-04-01 13:50:00,16.54,16.54,16.53,16.54,21160.0,16.4483,16.4483,16.4383,16.4483,21160.0
2024-04-01 13:55:00,16.53,16.53,16.51,16.52,70456.0,16.4383,16.4383,16.4184,16.4284,70456.0
2024-04-01 14:00:00,16.52,16.52,16.48,16.49,93536.0,16.4284,16.4284,16.3886,16.3985,93536.0
2024-04-01 14:05:00,16.5,16.5,16.48,16.5,52300.0,16.4085,16.4085,16.3886,16.4085,52300.0
2024-04-01 14:10:00,16.5,16.5,16.47,16.48,55837.0,16.4085,16.4085,16.3786,16.3886,55837.0
2024-04-01 14:15:00,16.49,16.49,16.48,16.48,22494.0,16.3985,16.3985,16.3886,16.3886,22494.0
2024-04-01 14:20:00,16.49,16.52,16.48,16.52,61904.0,16.3985,16.4284,16.3886,16.4284,61904.0
2024-04-01 14:25:00,16.52,16.52,16.51,16.51,49462.0,16.4284,16.4284,16.4184,16.4184,49462.0
2024-04-01 14:30:00,16.51,16.52,16.5,16.51,70026.0,16.4184,16.4284,16.4085,16.4184,70026.0
2024-04-01 14:35:00,16.51,16.52,16.5,16.51,38943.0,16.4184,16.4284,16.4085,16.4184,38943.0
2024-04-01 14:40:00,16.51,16.52,16.51,16.52,45824.0,16.4184,16.4284,16.4184,16.4284,45824.0
2024-04-01 14:45:00,16.52,16.54,16.51,16.54,67089.0,16.4284,16.4483,16.4184,16.4483,67089.0
2024-04-01 14:50:00,16.54,16.55,16.53,16.54,44717.0,16.4483,16.4582,16.4383,16.4483,44717.0
2024-04-01 14:55:00,16.54,16.55,16.53,16.54,34213.0,16.4483,16.4582,16.4383,16.4483,34213.0
2024-04-01 15:00:00,16.55,16.55,16.53,16.55,54527.0,16.4582,16.4582,16.4383,16.4582,54527.0
2024-04-01 15:05:00,16.55,16.55,16.54,16.55,24924.0,16.4582,16.4582,16.4483,16.4582,24924.0
2024-04-01 15:10:00,16.55,16.56,16.53,16.54,77155.0,16.4582,16.4681,16.4383,16.4483,77155.0
2024-04-01 15:15:00,16.54,16.55,16.53,16.54,70767.0,16.4483,16.4582,16.4383,16.4483,70767.0
2024-04-01 15:20:00,16.54,16.57,16.53,16.57,123589.0,16.4483,16.4781,16.4383,16.4781,123589.0
2024-04-01 15:25:00,16.57,16.59,16.56,16.57,132827.0,16.4781,16.498,16.4681,16.4781,132827.0
2024-04-01 15:30:00,16.57,16.6,16.57,16.6,67229.0,16.4781,16.5079,16.4781,16.5079,67229.0
2024-04-01 15:35:00,16.6,16.6,16.56,16.57,94477.0,16.5079,16.5079,16.4681,16.4781,94477.0
2024-04-01 15:40:00,16.57,16.6,16.56,16.6,84015.0,16.4781,16.5079,16.4681,16.5079,84015.0
2024-04-01 15:45:00,16.6,16.61,16.59,16.6,138101.0,16.5079,16.5179,16.498,16.5079,138101.0
2024-04-01 15:50:00,16.6,16.65,16.6,16.64,453507.0,16.5079,16.5576,16.5079,16.5477,453507.0
2024-04-01 15:55:00,16.64,16.66,16.55,16.56,2146936.0,16.5477,16.5676,16.4582,16.4681,2146936.0
2024-04-02 09:30:00,16.52,16.64,16.48,16.63,256013.0,16.4284,16.5477,16.3886,16.5378,256013.0
2024-04-02 09:35:00,16.62,16.69,16.61,16.68,198164.0,16.5278,16.5974,16.5179,16.5875,198164.0
2024-04-02 09:40:00,16.68,16.7,16.63,16.66,205114.0,16.5875,16.6074,16.5378,16.5676,205114.0
2024-04-02 09:45:00,16.66,16.66,16.58,16.61,63290.0,16.5676,16.5676,16.488,16.5179,63290.0
2024-04-02 09:50:00,16.6,16.61,16.55,16.57,57898.0,16.5079,16.5179,16.4582,16.4781,57898.0
2024-04-02 09:55:00,16.56,16.56,16.52,16.55,39825.0,16.4681,16.4681,16.4284,16.4582,39825.0
2024-04-02 10:00:00,16.55,16.6,16.52,16.6,106837.0,16.4582,16.5079,16.4284,16.5079,106837.0
2024-04-02 10:05:00,16.6,16.65,16.58,16.65,143069.0,16.5079,16.5576,16.488,16.5576,143069.0
2024-04-02 10:10:00,16.64,16.65,16.59,16.61,94280.0,16.5477,16.5576,16.498,16.5179,94280.0
2024-04-02 10:15:00,16.6,16.65,16.6,16.64,51068.0,16.5079,16.5576,16.5079,16.5477,51068.0
2024-04-02 10:20:00,16.65,16.67,16.63,16.67,52983.0,16.5576,16.5775,16.5378,16.5775,52983.0
2024-04-02 10:25:00,16.66,16.71,16.65,16.71,189199.0,16.5676,16.6173,16.5576,16.6173,189199.0
2024-04-02 10:30:00,16.71,16.72,16.65,16.66,110030.0,16.6173,16.6273,16.5576,16.5676,110030.0
2024-04-02 10:35:00,16.66,16.66,16.62,16.64,89441.0,16.5676,16.5676,16.5278,16.5477,89441.0
2024-04-02 10:40:00,16.64,16.65,16.61,16.62,71242.0,16.5477,16.5576,16.5179,16.5278,71242.0
2024-04-02 10:45:00,16.62,16.66,16.61,16.63,165751.0,16.5278,16.5676,16.5179,16.5378,165751.0
2024-04-02 10:50:00,16.63,16.64,16.62,16.64,37263.0,16.5378,16.5477,16.5278,16.5477,37263.0
2024-04-02 10:55:00,16.64,16.67,16.63,16.66,51697.0,16.5477,16.5775,16.5378,16.5676,51697.0
2024-04-02 11:00:00,16.66,16.67,16.64,16.64,55445.0,16.5676,16.5775,16.5477,16.5477,55445.0
2024-04-02 11:05:00,16.64,16.65,16.61,16.62,68369.0,16.5477,16.5576,16.5179,16.5278,68369.0
2024-04-02 11:10:00,16.62,16.63,16.6,16.62,147615.0,16.5278,16.5378,16.5079,16.5278,147615.0
2024-04-02 11:15:00,16.62,16.62,16.6,16.62,55002.0,16.5278,16.5278,16.5079,16.5278,55002.0
2024-04-02 11:20:00,16.62,16.62,16.59,16.59,63017.0,16.5278,16.5278,16.498,16.498,63017.0
2024-04-02 11:25:00,16.59,16.62,16.58,16.61,74964.0,16.498,16.5278,16.488,16.5179,74964.0
2024-04-02 11:30:00,16.61,16.61,16.59,16.6,59476.0,16.5179,16.5179,16.498,16.5079,59476.0
2024-04-02 11:35:00,16.59,16.6,16.56,16.57,183372.0,16.498,16.5079,16.4681,16.4781,183372.0
2024-04-02 11:40:00,16.57,16.58,16.56,16.57,68669.0,16.4781,16.488,16.4681,16.4781,68669.0
2024-04-02 11:45:00,16.57,16.58,16.57,16.57,32844.0,16.4781,16.488,16.4781,16.4781,32844.0
2024-04-02 11:50:00,16.57,16.6,16.56,16.59,114109.0,16.4781,16.5079,16.4681,16.498,114109.0
2024-04-02 11:55:00,16.59,16.61,16.59,16.61,36794.0,16.498,16.5179,16.498,16.5179,36794.0
2024-04-02 12:00:00,16.61,16.61,16.58,16.59,39610.0,16.5179,16.5179,16.488,16.498,39610.0
2024-04-02 12:05:00,16.59,16.59,16.57,16.57,25344.0,16.498,16.498,16.4781,16.4781,25344.0
2024-04-02 12:10:00,16.57,16.58,16.56,16.57,48516.0,16.4781,16.488,16.4681,16.4781,48516.0
2024-04-02 12:15:00,16.57,16.58,16.56,16.57,43456.0,16.4781,16.488,16.4681,16.4781,43456.0
2024-04-02 12:20:00,16.57,16.58,16.56,16.57,34596.0,16.4781,16.488,16.4681,16.4781,34596.0
2024-04-02 12:25:00,16.57,16.59,16.57,16.57,32485.0,16.4781,16.498,16.4781,16.4781,32485.0
2024-04-02 12:30:00,16.57,16.58,16.57,16.57,18532.0,16.4781,16.488,16.4781,16.4781,18532.0
2024-04-02 12:35:00,16.57,16.58,16.57,16.58,14296.0,16.4781,16.488,16.4781,16.488,14296.0
2024-04-02 12:40:00,16.57,16.59,16.57,16.59,33803.0,16.4781,16.498,16.4781,16.498,33803.0
2024-04-02 12:45:00,16.59,16.59,16.58,16.58,9407.0,16.498,16.498,16.488,16.488,9407.0
2024-04-02 12:50:00,16.59,16.59,16.57,16.57,22431.0,16.498,16.498,16.4781,16.4781,22431.0
2024-04-02 12:55:00,16.57,16.58,16.57,16.58,14207.0,16.4781,16.488,16.4781,16.488,14207.0
2024-04-02 13:00:00,16.57,16.58,16.56,16.56,30823.0,16.4781,16.488,16.4681,16.4681,30823.0
2024-04-02 13:05:00,16.56,16.58,16.56,16.57,47740.0,16.4681,16.488,16.4681,16.4781,47740.0
2024-04-02 13:10:00,16.57,16.58,16.56,16.57,93355.0,16.4781,16.488,16.4681,16.4781,93355.0
2024-04-02 13:15:00,16.58,16.58,16.56,16.57,51215.0,16.488,16.488,16.4681,16.4781,51215.0
2024-04-02 13:20:00,16.56,16.59,16.56,16.57,101760.0,16.4681,16.498,16.4681,16.4781,101760.0
2024-04-02 13:25:00,16.58,16.59,16.57,16.59,37445.0,16.488,16.498,16.4781,16.498,37445.0
2024-04-02 13:30:00,16.59,16.59,16.57,16.57,45877.0,16.498,16.498,16.4781,16.4781,45877.0
2024-04-02 13:35:00,16.57,16.58,16.57,16.57,32095.0,16.4781,16.488,16.4781,16.4781,32095.0
2024-04-02 13:40:00,16.57,16.61,16.57,16.61,92653.0,16.4781,16.5179,16.4781,16.5179,92653.0
2024-04-02 13:45:00,16.61,16.62,16.6,16.61,71017.0,16.5179,16.5278,16.5079,16.5179,71017.0
2024-04-02 13:50:00,16.61,16.61,16.6,16.61,6762.0,16.5179,16.5179,16.5079,16.5179,6762.0
2024-04-02 13:55:00,16.61,16.62,16.6,16.62,62535.0,16.5179,16.5278,16.5079,16.5278,62535.0
2024-04-02 14:00:00,16.62,16.62,16.6,16.62,70102.0,16.5278,16.5278,16.5079,16.5278,70102.0
2024-04-02 14:05:00,16.62,16.63,16.61,16.63,50206.0,16.5278,16.5378,16.5179,16.5378,50206.0
2024-04-02 14:10:00,16.63,16.64,16.62,16.64,61434.0,16.5378,16.5477,16.5278,16.5477,61434.0
2024-04-02 14:15:00,16.64,16.65,16.63,16.64,144052.0,16.5477,16.5576,16.5378,16.5477,144052.0
2024-04-02 14:20:00,16.64,16.66,16.64,16.64,89157.0,16.5477,16.5676,16.5477,16.5477,89157.0
2024-04-02 14:25:00,16.64,16.65,16.63,16.64,54466.0,16.5477,16.5576,16.5378,16.5477,54466.0
2024-04-02 14:30:00,16.64,16.65,16.62,16.63,150214.0,16.5477,16.5576,16.5278,16.5378,150214.0
2024-04-02 14:35:00,16.63,16.64,16.62,16.64,27272.0,16.5378,16.5477,16.5278,16.5477,27272.0
2024-04-02 14:40:00,16.64,16.67,16.63,16.66,83617.0,16.5477,16.5775,16.5378,16.5676,83617.0
2024-04-02 14:45:00,16.66,16.66,16.64,16.64,119460.0,16.5676,16.5676,16.5477,16.5477,119460.0
2024-04-02 14:50:00,16.64,16.65,16.62,16.63,99577.0,16.5477,16.5576,16.5278,16.5378,99577.0
2024-04-02 14:55:00,16.62,16.63,16.62,16.63,28260.0,16.5278,16.5378,16.5278,16.5378,28260.0
2024-04-02 15:00:00,16.62,16.63,16.61,16.63,56640.0,16.5278,16.5378,16.5179,16.5378,56640.0
2024-04-02 15:05:00,16.63,16.64,16.61,16.62,101114.0,16.5378,16.5477,16.5179,16.5278,101114.0
2024-04-02 15:10:00,16.62,16.62,16.61,16.62,120696.0,16.5278,16.5278,16.5179,16.5278,120696.0
2024-04-02 15:15:00,16.62,16.65,16.61,16.64,68093.0,16.5278,16.5576,16.5179,16.5477,68093.0
2024-04-02 15:20:00,16.64,16.65,16.63,16.64,91639.0,16.5477,16.5576,16.5378,16.5477,91639.0
2024-04-02 15:25:00,16.64,16.66,16.64,16.64,74744.0,16.5477,16.5676,16.5477,16.5477,74744.0
2024-04-02 15:30:00,16.64,16.66,16.63,16.66,64289.0,16.5477,16.5676,16.5378,16.5676,64289.0
2024-04-02 15:35:00,16.66,16.67,16.66,16.67,90352.0,16.5676,16.5775,16.5676,16.5775,90352.0
2024-04-02 15:40:00,16.66,16.67,16.65,16.66,161950.0,16.5676,16.5775,16.5576,16.5676,161950.0
2024-04-02 15:45:00,16.66,16.67,16.65,16.67,140915.0,16.5676,16.5775,16.5576,16.5775,140915.0
2024-04-02 15:50:00,16.67,16.71,16.66,16.7,247380.0,16.5775,16.6173,16.5676,16.6074,247380.0
2024-04-02 15:55:00,16.71,16.71,16.67,16.7,979880.0,16.6173,16.6173,16.5775,16.6074,979880.0
2024-04-03 09:30:00,16.73,16.82,16.71,16.73,311372.0,16.6372,16.7267,16.6173,16.6372,311372.0
2024-04-03 09:35:00,16.73,16.75,16.71,16.75,65822.0,16.6372,16.6571,16.6173,16.6571,65822.0
2024-04-03 09:40:00,16.75,16.76,16.7,16.75,65168.0,16.6571,16.667,16.6074,16.6571,65168.0
2024-04-03 09:45:00,16.75,16.79,16.71,16.71,100246.0,16.6571,16.6969,16.6173,16.6173,100246.0
2024-04-03 09:50:00,16.71,16.73,16.7,16.71,65655.0,16.6173,16.6372,16.6074,16.6173,65655.0
2024-04-03 09:55:00,16.71,16.73,16.68,16.68,65510.0,16.6173,16.6372,16.5875,16.5875,65510.0
2024-04-03 10:00:00,16.69,16.76,16.67,16.74,120716.0,16.5974,16.667,16.5775,16.6471,120716.0
2024-04-03 10:05:00,16.74,16.76,16.72,16.75,144969.0,16.6471,16.667,16.6273,16.6571,144969.0
2024-04-03 10:10:00,16.75,16.76,16.73,16.73,93964.0,16.6571,16.667,16.6372,16.6372,93964.0
2024-04-03 10:15:00,16.74,16.76,16.72,16.73,123243.0,16.6471,16.667,16.6273,16.6372,123243.0
2024-04-03 10:20:00,16.73,16.77,16.72,16.72,96078.0,16.6372,16.677,16.6273,16.6273,96078.0
2024-04-03 10:25:00,16.72,16.73,16.72,16.73,16218.0,16.6273,16.6372,16.6273,16.6372,16218.0
2024-04-03 10:30:00,16.73,16.74,16.68,16.7,89182.0,16.6372,16.6471,16.5875,16.6074,89182.0
2024-04-03 10:35:00,16.7,16.71,16.68,16.69,48667.0,16.6074,16.6173,16.5875,16.5974,48667.0
2024-04-03 10:40:00,16.68,16.7,16.67,16.68,105192.0,16.5875,16.6074,16.5775,16.5875,105192.0
2024-04-03 10:45:00,16.67,16.71,16.67,16.71,82037.0,16.5775,16.6173,16.5775,16.6173,82037.0
2024-04-03 10:50:00,16.71,16.71,16.69,16.71,59905.0,16.6173,16.6173,16.5974,16.6173,59905.0
2024-04-03 10:55:00,16.71,16.72,16.7,16.71,95985.0,16.6173,16.6273,16.6074,16.6173,95985.0
2024-04-03 11:00:00,16.71,16.72,16.7,16.71,54467.0,16.6173,16.6273,16.6074,16.6173,54467.0
2024-04-03 11:05:00,16.71,16.72,16.69,16.71,74382.0,16.6173,16.6273,16.5974,16.6173,74382.0
2024-04-03 11:10:00,16.71,16.71,16.7,16.7,27187.0,16.6173,16.6173,16.6074,16.6074,27187.0
2024-04-03 11:15:00,16.7,16.72,16.7,16.72,20737.0,16.6074,16.6273,16.6074,16.6273,20737.0
2024-04-03 11:20:00,16.71,16.73,16.71,16.73,48400.0,16.6173,16.6372,16.6173,16.6372,48400.0
2024-04-03 11:25:00,16.72,16.73,16.72,16.73,33572.0,16.6273,16.6372,16.6273,16.6372,33572.0
2024-04-03 11:30:00,16.73,16.73,16.71,16.71,46932.0,16.6372,16.6372,16.6173,16.6173,46932.0
2024-04-03 11:35:00,16.71,16.72,16.71,16.71,76052.0,16.6173,16.6273,16.6173,16.6173,76052.0
2024-04-03 11:40:00,16.71,16.72,16.71,16.71,27195.0,16.6173,16.6273,16.6173,16.6173,27195.0
2024-04-03 11:45:00,16.71,16.72,16.7,16.71,58230.0,16.6173,16.6273,16.6074,16.6173,58230.0
2024-04-03 11:50:00,16.71,16.72,16.7,16.71,52968.0,16.6173,16.6273,16.6074,16.6173,52968.0
2024-04-03 11:55:00,16.7,16.72,16.7,16.72,62238.0,16.6074,16.6273,16.6074,16.6273,62238.0
2024-04-03 12:00:00,16.72,16.73,16.69,16.72,163974.0,16.6273,16.6372,16.5974,16.6273,163974.0
2024-04-03 12:05:00,16.73,16.74,16.72,16.73,31497.0,16.6372,16.6471,16.6273,16.6372,31497.0
2024-04-03 12:10:00,16.73,16.75,16.73,16.75,104302.0,16.6372,16.6571,16.6372,16.6571,104302.0
2024-04-03 12:15:00,16.74,16.75,16.73,16.74,62468.0,16.6471,16.6571,16.6372,16.6471,62468.0
2024-04-03 12:20:00,16.75,16.76,16.73,16.74,95760.0,16.6571,16.667,16.6372,16.6471,95760.0
2024-04-03 12:25:00,16.74,16.74,16.73,16.73,17016.0,16.6471,16.6471,16.6372,16.6372,17016.0
2024-04-03 12:30:00,16.74,16.74,16.72,16.73,28664.0,16.6471,16.6471,16.6273,16.6372,28664.0
2024-04-03 12:35:00,16.72,16.73,16.69,16.7,65171.0,16.6273,16.6372,16.5974,16.6074,65171.0
2024-04-03 12:40:00,16.7,16.71,16.69,16.7,16902.0,16.6074,16.6173,16.5974,16.6074,16902.0
2024-04-03 12:45:00,16.7,16.71,16.69,16.69,40800.0,16.6074,16.6173,16.5974,16.5974,40800.0
2024-04-03 12:50:00,16.69,16.71,16.69,16.71,28688.0,16.5974,16.6173,16.5974,16.6173,28688.0
2024-04-03 12:55:00,16.71,16.71,16.69,16.7,45715.0,16.6173,16.6173,16.5974,16.6074,45715.0
2024-04-03 13:00:00,16.7,16.7,16.67,16.68,50734.0,16.6074,16.6074,16.5775,16.5875,50734.0
2024-04-03 13:05:00,16.67,16.71,16.67,16.71,36789.0,16.5775,16.6173,16.5775,16.6173,36789.0
2024-04-03 13:10:00,16.71,16.72,16.71,16.71,29455.0,16.6173,16.6273,16.6173,16.6173,29455.0
2024-04-03 13:15:00,16.72,16.73,16.71,16.73,18894.0,16.6273,16.6372,16.6173,16.6372,18894.0
2024-04-03 13:20:00,16.73,16.74,16.72,16.74,25534.0,16.6372,16.6471,16.6273,16.6471,25534.0
2024-04-03 13:25:00,16.74,16.75,16.73,16.73,59289.0,16.6471,16.6571,16.6372,16.6372,59289.0
2024-04-03 13:30:00,16.74,16.74,16.72,16.74,150548.0,16.6471,16.6471,16.6273,16.6471,150548.0
2024-04-03 13:35:00,16.73,16.74,16.73,16.73,17821.0,16.6372,16.6471,16.6372,16.6372,17821.0
2024-04-03 13:40:00,16.73,16.75,16.72,16.72,99260.0,16.6372,16.6571,16.6273,16.6273,99260.0
2024-04-03 13:45:00,16.73,16.73,16.71,16.71,70758.0,16.6372,16.6372,16.6173,16.6173,70758.0
2024-04-03 13:50:00,16.71,16.72,16.7,16.71,45827.0,16.6173,16.6273,16.6074,16.6173,45827.0
2024-04-03 13:55:00,16.71,16.71,16.69,16.7,76445.0,16.6173,16.6173,16.5974,16.6074,76445.0
2024-04-03 14:00:00,16.71,16.73,16.7,16.73,52785.0,16.6173,16.6372,16.6074,16.6372,52785.0
2024-04-03 14:05:00,16.72,16.73,16.71,16.71,42625.0,16.6273,16.6372,16.6173,16.6173,42625.0
2024-04-03 14:10:00,16.71,16.73,16.71,16.73,26267.0,16.6173,16.6372,16.6173,16.6372,26267.0
2024-04-03 14:15:00,16.73,16.73,16.71,16.71,41486.0,16.6372,16.6372,16.6173,16.6173,41486.0
2024-04-03 14:20:00,16.71,16.72,16.71,16.71,16271.0,16.6173,16.6273,16.6173,16.6173,16271.0
2024-04-03 14:25:00,16.71,16.72,16.71,16.71,22067.0,16.6173,16.6273,16.6173,16.6173,22067.0
2024-04-03 14:30:00,16.71,16.72,16.7,16.7,36576.0,16.6173,16.6273,16.6074,16.6074,36576.0
2024-04-03 14:35:00,16.71,16.71,16.7,16.71,26713.0,16.6173,16.6173,16.6074,16.6173,26713.0
2024-04-03 14:40:00,16.71,16.71,16.7,16.71,16197.0,16.6173,16.6173,16.6074,16.6173,16197.0
2024-04-03 14:45:00,16.71,16.72,16.7,16.7,68064.0,16.6173,16.6273,16.6074,16.6074,68064.0
2024-04-03 14:50:00,16.71,16.72,16.69,16.71,79347.0,16.6173,16.6273,16.5974,16.6173,79347.0
2024-04-03 14:55:00,16.71,16.72,16.71,16.71,46028.0,16.6173,16.6273,16.6173,16.6173,46028.0
2024-04-03 15:00:00,16.71,16.72,16.7,16.71,38340.0,16.6173,16.6273,16.6074,16.6173,38340.0
2024-04-03 15:05:00,16.71,16.72,16.7,16.71,51798.0,16.6173,16.6273,16.6074,16.6173,51798.0
2024-04-03 15:10:00,16.71,16.72,16.69,16.69,66699.0,16.6173,16.6273,16.5974,16.5974,66699.0
2024-04-03 15:15:00,16.7,16.71,16.69,16.7,106613.0,16.6074,16.6173,16.5974,16.6074,106613.0
2024-04-03 15:20:00,16.7,16.7,16.69,16.69,45467.0,16.6074,16.6074,16.5974,16.5974,45467.0
2024-04-03 15:25:00,16.69,16.71,16.69,16.71,42171.0,16.5974,16.6173,16.5974,16.6173,42171.0
2024-04-03 15:30:00,16.71,16.72,16.7,16.71,147907.0,16.6173,16.6273,16.6074,16.6173,147907.0
2024-04-03 15:35:00,16.71,16.74,16.7,16.74,125945.0,16.6173,16.6471,16.6074,16.6471,125945.0
2024-04-03 15:40:00,16.73,16.74,16.73,16.73,41161.0,16.6372,16.6471,16.6372,16.6372,41161.0
2024-04-03 15:45:00,16.73,16.75,16.73,16.75,94609.0,16.6372,16.6571,16.6372,16.6571,94609.0
2024-04-03 15:50:00,16.74,16.75,16.71,16.71,315781.0,16.6471,16.6571,16.6173,16.6173,315781.0
2024-04-03 15:55:00,16.71,16.73,16.7,16.71,802702.0,16.6173,16.6372,16.6074,16.6173,802702.0
2024-04-04 09:30:00,16.83,16.86,16.72,16.72,168893.0,16.7366,16.7665,16.6273,16.6273,168893.0
2024-04-04 09:35:00,16.71,16.76,16.67,16.71,73326.0,16.6173,16.667,16.5775,16.6173,73326.0
2024-04-04 09:40:00,16.71,16.75,16.7,16.74,105759.0,16.6173,16.6571,16.6074,16.6471,105759.0
2024-04-04 09:45:00,16.74,16.75,16.71,16.72,33412.0,16.6471,16.6571,16.6173,16.6273,33412.0
2024-04-04 09:50:00,16.72,16.72,16.66,16.68,83525.0,16.6273,16.6273,16.5676,16.5875,83525.0
2024-04-04 09:55:00,16.67,16.68,16.62,16.64,83127.0,16.5775,16.5875,16.5278,16.5477,83127.0
2024-04-04 10:00:00,16.64,16.66,16.62,16.64,81101.0,16.5477,16.5676,16.5278,16.5477,81101.0
2024-04-04 10:05:00,16.64,16.65,16.61,16.61,54142.0,16.5477,16.5576,16.5179,16.5179,54142.0
2024-04-04 10:10:00,16.62,16.66,16.61,16.64,61600.0,16.5278,16.5676,16.5179,16.5477,61600.0
2024-04-04 10:15:00,16.64,16.66,16.63,16.63,67945.0,16.5477,16.5676,16.5378,16.5378,67945.0
2024-04-04 10:20:00,16.64,16.67,16.63,16.66,73081.0,16.5477,16.5775,16.5378,16.5676,73081.0
2024-04-04 10:25:00,16.66,16.67,16.65,16.65,47817.0,16.5676,16.5775,16.5576,16.5576,47817.0
2024-04-04 10:30:00,16.66,16.67,16.63,16.64,117787.0,16.5676,16.5775,16.5378,16.5477,117787.0
2024-04-04 10:35:00,16.63,16.64,16.61,16.63,52800.0,16.5378,16.5477,16.5179,16.5378,52800.0
2024-04-04 10:40:00,16.63,16.65,16.62,16.65,38440.0,16.5378,16.5576,16.5278,16.5576,38440.0
2024-04-04 10:45:00,16.64,16.65,16.62,16.63,39152.0,16.5477,16.5576,16.5278,16.5378,39152.0
2024-04-04 10:50:00,16.63,16.65,16.62,16.64,97717.0,16.5378,16.5576,16.5278,16.5477,97717.0
2024-04-04 10:55:00,16.64,16.64,16.61,16.63,76198.0,16.5477,16.5477,16.5179,16.5378,76198.0
2024-04-04 11:00:00,16.62,16.65,16.62,16.64,62015.0,16.5278,16.5576,16.5278,16.5477,62015.0
2024-04-04 11:05:00,16.64,16.66,16.64,16.66,14298.0,16.5477,16.5676,16.5477,16.5676,14298.0
2024-04-04 11:10:00,16.66,16.68,16.66,16.68,99050.0,16.5676,16.5875,16.5676,16.5875,99050.0
2024-04-04 11:15:00,16.68,16.69,16.66,16.69,123174.0,16.5875,16.5974,16.5676,16.5974,123174.0
2024-04-04 11:20:00,16.69,16.71,16.67,16.7,80136.0,16.5974,16.6173,16.5775,16.6074,80136.0
2024-04-04 11:25:00,16.7,16.72,16.69,16.72,34877.0,16.6074,16.6273,16.5974,16.6273,34877.0
2024-04-04 11:30:00,16.72,16.76,16.71,16.76,122784.0,16.6273,16.667,16.6173,16.667,122784.0
2024-04-04 11:35:00,16.76,16.77,16.74,16.75,46521.0,16.667,16.677,16.6471,16.6571,46521.0
2024-04-04 11:40:00,16.75,16.77,16.74,16.77,43454.0,16.6571,16.677,16.6471,16.677,43454.0
2024-04-04 11:45:00,16.77,16.79,16.76,16.78,80303.0,16.677,16.6969,16.667,16.6869,80303.0
2024-04-04 11:50:00,16.78,16.8,16.77,16.8,19165.0,16.6869,16.7068,16.677,16.7068,19165.0
2024-04-04 11:55:00,16.8,16.81,16.79,16.8,78126.0,16.7068,16.7168,16.6969,16.7068,78126.0
2024-04-04 12:00:00,16.8,16.81,16.78,16.79,58047.0,16.7068,16.7168,16.6869,16.6969,58047.0
2024-04-04 12:05:00,16.79,16.84,16.78,16.82,134560.0,16.6969,16.7466,16.6869,16.7267,134560.0
2024-04-04 12:10:00,16.81,16.82,16.8,16.82,34684.0,16.7168,16.7267,16.7068,16.7267,34684.0
2024-04-04 12:15:00,16.81,16.83,16.81,16.82,35066.0,16.7168,16.7366,16.7168,16.7267,35066.0
2024-04-04 12:20:00,16.82,16.82,16.79,16.8,39380.0,16.7267,16.7267,16.6969,16.7068,39380.0
2024-04-04 12:25:00,16.8,16.82,16.79,16.81,33568.0,16.7068,16.7267,16.6969,16.7168,33568.0
2024-04-04 12:30:00,16.81,16.81,16.79,16.8,42714.0,16.7168,16.7168,16.6969,16.7068,42714.0
2024-04-04 12:35:00,16.8,16.8,16.78,16.78,55309.0,16.7068,16.7068,16.6869,16.6869,55309.0
2024-04-04 12:40:00,16.79,16.8,16.78,16.79,21395.0,16.6969,16.7068,16.6869,16.6969,21395.0
2024-04-04 12:45:00,16.79,16.8,16.79,16.8,11984.0,16.6969,16.7068,16.6969,16.7068,11984.0
2024-04-04 12:50:00,16.8,16.81,16.79,16.79,49476.0,16.7068,16.7168,16.6969,16.6969,49476.0
2024-04-04 12:55:00,16.79,16.8,16.77,16.78,38365.0,16.6969,16.7068,16.677,16.6869,38365.0
2024-04-04 13:00:00,16.78,16.8,16.77,16.78,39221.0,16.6869,16.7068,16.677,16.6869,39221.0
2024-04-04 13:05:00,16.79,16.8,16.78,16.8,11541.0,16.6969,16.7068,16.6869,16.7068,11541.0
2024-04-04 13:10:00,16.8,16.8,16.78,16.79,32601.0,16.7068,16.7068,16.6869,16.6969,32601.0
2024-04-04 13:15:00,16.79,16.79,16.77,16.78,12448.0,16.6969,16.6969,16.677,16.6869,12448.0
2024-04-04 13:20:00,16.78,16.79,16.77,16.78,30925.0,16.6869,16.6969,16.677,16.6869,30925.0
2024-04-04 13:25:00,16.78,16.79,16.77,16.79,23908.0,16.6869,16.6969,16.677,16.6969,23908.0
2024-04-04 13:30:00,16.79,16.79,16.77,16.79,22963.0,16.6969,16.6969,16.677,16.6969,22963.0
2024-04-04 13:35:00,16.79,16.8,16.78,16.8,16717.0,16.6969,16.7068,16.6869,16.7068,16717.0
2024-04-04 13:40:00,16.8,16.81,16.78,16.79,50330.0,16.7068,16.7168,16.6869,16.6969,50330.0
2024-04-04 13:45:00,16.79,16.79,16.78,16.79,11572.0,16.6969,16.6969,16.6869,16.6969,11572.0
2024-04-04 13:50:00,16.79,16.79,16.77,16.77,23242.0,16.6969,16.6969,16.677,16.677,23242.0
2024-04-04 13:55:00,16.77,16.78,16.75,16.75,34322.0,16.677,16.6869,16.6571,16.6571,34322.0
2024-04-04 14:00:00,16.75,16.76,16.74,16.76,42882.0,16.6571,16.667,16.6471,16.667,42882.0
2024-04-04 14:05:00,16.76,16.76,16.72,16.72,59048.0,16.667,16.667,16.6273,16.6273,59048.0
2024-04-04 14:10:00,16.72,16.73,16.7,16.71,57269.0,16.6273,16.6372,16.6074,16.6173,57269.0
2024-04-04 14:15:00,16.71,16.72,16.65,16.68,147103.0,16.6173,16.6273,16.5576,16.5875,147103.0
2024-04-04 14:20:00,16.67,16.69,16.66,16.69,75815.0,16.5775,16.5974,16.5676,16.5974,75815.0
2024-04-04 14:25:00,16.68,16.69,16.65,16.66,84748.0,16.5875,16.5974,16.5576,16.5676,84748.0
2024-04-04 14:30:00,16.66,16.66,16.59,16.61,186778.0,16.5676,16.5676,16.498,16.5179,186778.0
2024-04-04 14:35:00,16.61,16.65,16.6,16.64,55877.0,16.5179,16.5576,16.5079,16.5477,55877.0
2024-04-04 14:40:00,16.64,16.65,16.62,16.63,57061.0,16.5477,16.5576,16.5278,16.5378,57061.0
2024-04-04 14:45:00,16.63,16.65,16.62,16.63,35226.0,16.5378,16.5576,16.5278,16.5378,35226.0
2024-04-04 14:50:00,16.63,16.64,16.62,16.62,33669.0,16.5378,16.5477,16.5278,16.5278,33669.0
2024-04-04 14:55:00,16.62,16.62,16.58,16.59,74112.0,16.5278,16.5278,16.488,16.498,74112.0
2024-04-04 15:00:00,16.59,16.61,16.56,16.59,101896.0,16.498,16.5179,16.4681,16.498,101896.0
2024-04-04 15:05:00,16.59,16.63,16.59,16.6,78630.0,16.498,16.5378,16.498,16.5079,78630.0
2024-04-04 15:10:00,16.61,16.62,16.6,16.62,56400.0,16.5179,16.5278,16.5079,16.5278,56400.0
2024-04-04 15:15:00,16.62,16.62,16.56,16.57,86974.0,16.5278,16.5278,16.4681,16.4781,86974.0
2024-04-04 15:20:00,16.58,16.6,16.56,16.57,104138.0,16.488,16.5079,16.4681,16.4781,104138.0
2024-04-04 15:25:00,16.57,16.58,16.53,16.55,98221.0,16.4781,16.488,16.4383,16.4582,98221.0
2024-04-04 15:30:00,16.55,16.55,16.51,16.54,187496.0,16.4582,16.4582,16.4184,16.4483,187496.0
2024-04-04 15:35:00,16.54,16.56,16.52,16.55,94937.0,16.4483,16.4681,16.4284,16.4582,94937.0
2024-04-04 15:40:00,16.55,16.57,16.54,16.57,233961.0,16.4582,16.4781,16.4483,16.4781,233961.0
2024-04-04 15:45:00,16.57,16.61,16.56,16.61,147007.0,16.4781,16.5179,16.4681,16.5179,147007.0
2024-04-04 15:50:00,16.61,16.62,16.58,16.61,403678.0,16.5179,16.5278,16.488,16.5179,403678.0
2024-04-04 15:55:00,16.61,16.62,16.55,16.57,845097.0,16.5179,16.5278,16.4582,16.4781,845097.0
2024-04-05 09:30:00,16.48,16.56,16.41,16.53,175606.0,16.3886,16.4681,16.319,16.4383,175606.0
2024-04-05 09:35:00,16.53,16.54,16.44,16.46,84931.0,16.4383,16.4483,16.3488,16.3687,84931.0
2024-04-05 09:40:00,16.46,16.46,16.37,16.39,125589.0,16.3687,16.3687,16.2792,16.2991,125589.0
2024-04-05 09:45:00,16.4,16.46,16.38,16.44,52504.0,16.309,16.3687,16.2891,16.3488,52504.0
2024-04-05 09:50:00,16.43,16.48,16.42,16.45,48484.0,16.3389,16.3886,16.3289,16.3588,48484.0
2024-04-05 09:55:00,16.45,16.49,16.44,16.46,170471.0,16.3588,16.3985,16.3488,16.3687,170471.0
2024-04-05 10:00:00,16.46,16.5,16.46,16.48,119227.0,16.3687,16.4085,16.3687,16.3886,119227.0
2024-04-05 10:05:00,16.48,16.5,16.47,16.48,151628.0,16.3886,16.4085,16.3786,16.3886,151628.0
2024-04-05 10:10:00,16.48,16.52,16.47,16.5,97293.0,16.3886,16.4284,16.3786,16.4085,97293.0
2024-04-05 10:15:00,16.49,16.51,16.48,16.51,254741.0,16.3985,16.4184,16.3886,16.4184,254741.0
2024-04-05 10:20:00,16.51,16.53,16.5,16.53,310514.0,16.4184,16.4383,16.4085,16.4383,310514.0
2024-04-05 10:25:00,16.53,16.57,16.53,16.57,107475.0,16.4383,16.4781,16.4383,16.4781,107475.0
2024-04-05 10:30:00,16.57,16.58,16.55,16.58,40646.0,16.4781,16.488,16.4582,16.488,40646.0
2024-04-05 10:35:00,16.57,16.59,16.55,16.59,60306.0,16.4781,16.498,16.4582,16.498,60306.0
2024-04-05 10:40:00,16.59,16.6,16.58,16.6,108159.0,16.498,16.5079,16.488,16.5079,108159.0
2024-04-05 10:45:00,16.6,16.62,16.59,16.62,112988.0,16.5079,16.5278,16.498,16.5278,112988.0
2024-04-05 10:50:00,16.62,16.65,16.61,16.64,74014.0,16.5278,16.5576,16.5179,16.5477,74014.0
2024-04-05 10:55:00,16.65,16.66,16.63,16.66,72707.0,16.5576,16.5676,16.5378,16.5676,72707.0
2024-04-05 11:00:00,16.65,16.66,16.62,16.62,152820.0,16.5576,16.5676,16.5278,16.5278,152820.0
2024-04-05 11:05:00,16.62,16.67,16.61,16.66,201824.0,16.5278,16.5775,16.5179,16.5676,201824.0
2024-04-05 11:10:00,16.66,16.68,16.66,16.66,118005.0,16.5676,16.5875,16.5676,16.5676,118005.0
2024-04-05 11:15:00,16.67,16.68,16.64,16.64,108734.0,16.5775,16.5875,16.5477,16.5477,108734.0
2024-04-05 11:20:00,16.64,16.66,16.64,16.66,77912.0,16.5477,16.5676,16.5477,16.5676,77912.0
2024-04-05 11:25:00,16.66,16.66,16.63,16.64,57613.0,16.5676,16.5676,16.5378,16.5477,57613.0
2024-04-05 11:30:00,16.64,16.67,16.64,16.65,53989.0,16.5477,16.5775,16.5477,16.5576,53989.0
2024-04-05 11:35:00,16.65,16.66,16.64,16.64,92741.0,16.5576,16.5676,16.5477,16.5477,92741.0
2024-04-05 11:40:00,16.64,16.7,16.64,16.7,51000.0,16.5477,16.6074,16.5477,16.6074,51000.0
2024-04-05 11:45:00,16.7,16.72,16.69,16.7,65911.0,16.6074,16.6273,16.5974,16.6074,65911.0
2024-04-05 11:50:00,16.71,16.71,16.69,16.71,39651.0,16.6173,16.6173,16.5974,16.6173,39651.0
2024-04-05 11:55:00,16.71,16.74,16.7,16.71,126622.0,16.6173,16.6471,16.6074,16.6173,126622.0
2024-04-05 12:00:00,16.71,16.72,16.69,16.72,33234.0,16.6173,16.6273,16.5974,16.6273,33234.0
2024-04-05 12:05:00,16.71,16.72,16.7,16.71,84024.0,16.6173,16.6273,16.6074,16.6173,84024.0
2024-04-05 12:10:00,16.71,16.74,16.71,16.73,63981.0,16.6173,16.6471,16.6173,16.6372,63981.0
2024-04-05 12:15:00,16.73,16.75,16.73,16.75,91003.0,16.6372,16.6571,16.6372,16.6571,91003.0
2024-04-05 12:20:00,16.75,16.75,16.73,16.75,196222.0,16.6571,16.6571,16.6372,16.6571,196222.0
2024-04-05 12:25:00,16.75,16.75,16.73,16.75,122850.0,16.6571,16.6571,16.6372,16.6571,122850.0
2024-04-05 12:30:00,16.75,16.75,16.72,16.73,70112.0,16.6571,16.6571,16.6273,16.6372,70112.0
2024-04-05 12:35:00,16.74,16.76,16.73,16.76,195538.0,16.6471,16.667,16.6372,16.667,195538.0
2024-04-05 12:40:00,16.76,16.78,16.75,16.76,44385.0,16.667,16.6869,16.6571,16.667,44385.0
2024-04-05 12:45:00,16.77,16.77,16.74,16.75,35038.0,16.677,16.677,16.6471,16.6571,35038.0
2024-04-05 12:50:00,16.75,16.75,16.73,16.74,19602.0,16.6571,16.6571,16.6372,16.6471,19602.0
2024-04-05 12:55:00,16.73,16.75,16.73,16.75,44630.0,16.6372,16.6571,16.6372,16.6571,44630.0
2024-04-05 13:00:00,16.75,16.75,16.71,16.71,22253.0,16.6571,16.6571,16.6173,16.6173,22253.0
2024-04-05 13:05:00,16.71,16.72,16.68,16.7,39976.0,16.6173,16.6273,16.5875,16.6074,39976.0
2024-04-05 13:10:00,16.7,16.72,16.69,16.7,106257.0,16.6074,16.6273,16.5974,16.6074,106257.0
2024-04-05 13:15:00,16.7,16.71,16.68,16.68,76904.0,16.6074,16.6173,16.5875,16.5875,76904.0
2024-04-05 13:20:00,16.68,16.7,16.68,16.68,61071.0,16.5875,16.6074,16.5875,16.5875,61071.0
2024-04-05 13:25:00,16.69,16.7,16.68,16.7,74033.0,16.5974,16.6074,16.5875,16.6074,74033.0
2024-04-05 13:30:00,16.7,16.7,16.67,16.69,65195.0,16.6074,16.6074,16.5775,16.5974,65195.0
2024-04-05 13:35:00,16.68,16.71,16.68,16.71,41660.0,16.5875,16.6173,16.5875,16.6173,41660.0
2024-04-05 13:40:00,16.71,16.73,16.7,16.73,182856.0,16.6173,16.6372,16.6074,16.6372,182856.0
2024-04-05 13:45:00,16.73,16.73,16.7,16.72,94528.0,16.6372,16.6372,16.6074,16.6273,94528.0
2024-04-05 13:50:00,16.73,16.74,16.72,16.72,30828.0,16.6372,16.6471,16.6273,16.6273,30828.0
2024-04-05 13:55:00,16.73,16.73,16.71,16.73,109817.0,16.6372,16.6372,16.6173,16.6372,109817.0
2024-04-05 14:00:00,16.73,16.73,16.7,16.73,72278.0,16.6372,16.6372,16.6074,16.6372,72278.0
2024-04-05 14:05:00,16.73,16.76,16.73,16.76,101195.0,16.6372,16.667,16.6372,16.667,101195.0
2024-04-05 14:10:00,16.76,16.76,16.73,16.73,41932.0,16.667,16.667,16.6372,16.6372,41932.0
2024-04-05 14:15:00,16.73,16.75,16.73,16.75,58268.0,16.6372,16.6571,16.6372,16.6571,58268.0
2024-04-05 14:20:00,16.75,16.77,16.74,16.76,87934.0,16.6571,16.677,16.6471,16.667,87934.0
2024-04-05 14:25:00,16.76,16.77,16.75,16.75,97680.0,16.667,16.677,16.6571,16.6571,97680.0
2024-04-05 14:30:00,16.76,16.76,16.74,16.75,68041.0,16.667,16.667,16.6471,16.6571,68041.0
2024-04-05 14:35:00,16.76,16.77,16.75,16.76,57058.0,16.667,16.677,16.6571,16.667,57058.0
2024-04-05 14:40:00,16.75,16.76,16.73,16.75,75519.0,16.6571,16.667,16.6372,16.6571,75519.0
2024-04-05 14:45:00,16.75,16.75,16.7,16.7,114373.0,16.6571,16.6571,16.6074,16.6074,114373.0
2024-04-05 14:50:00,16.71,16.72,16.7,16.71,77061.0,16.6173,16.6273,16.6074,16.6173,77061.0
2024-04-05 14:55:00,16.71,16.72,16.69,16.71,72554.0,16.6173,16.6273,16.5974,16.6173,72554.0
2024-04-05 15:00:00,16.71,16.74,16.7,16.74,96640.0,16.6173,16.6471,16.6074,16.6471,96640.0
2024-04-05 15:05:00,16.74,16.74,16.71,16.73,77037.0,16.6471,16.6471,16.6173,16.6372,77037.0
2024-04-05 15:10:00,16.73,16.75,16.72,16.75,116017.0,16.6372,16.6571,16.6273,16.6571,116017.0
2024-04-05 15:15:00,16.73,16.76,16.72,16.76,81850.0,16.6372,16.667,16.6273,16.667,81850.0
2024-04-05 15:20:00,16.76,16.78,16.75,16.76,114760.0,16.667,16.6869,16.6571,16.667,114760.0
2024-04-05 15:25:00,16.77,16.78,16.76,16.77,85108.0,16.677,16.6869,16.667,16.677,85108.0
2024-04-05 15:30:00,16.77,16.78,16.75,16.78,141546.0,16.677,16.6869,16.6571,16.6869,141546.0
2024-04-05 15:35:00,16.78,16.78,16.75,16.77,112186.0,16.6869,16.6869,16.6571,16.677,112186.0
2024-04-05 15:40:00,16.77,16.79,16.77,16.77,165771.0,16.677,16.6969,16.677,16.677,165771.0
2024-04-05 15:45:00,16.77,16.78,16.75,16.78,310074.0,16.677,16.6869,16.6571,16.6869,310074.0
2024-04-05 15:50:00,16.78,16.82,16.77,16.82,476900.0,16.6869,16.7267,16.677,16.7267,476900.0
2024-04-05 15:55:00,16.82,16.83,16.79,16.81,1071824.0,16.7267,16.7366,16.6969,16.7168,1071824.0
2024-04-08 09:30:00,16.8,16.85,16.74,16.79,124659.0,16.7068,16.7565,16.6471,16.6969,124659.0
2024-04-08 09:35:00,16.78,16.82,16.76,16.8,86951.0,16.6869,16.7267,16.667,16.7068,86951.0
2024-04-08 09:40:00,16.8,16.82,16.77,16.78,299342.0,16.7068,16.7267,16.677,16.6869,299342.0
2024-04-08 09:45:00,16.78,16.8,16.73,16.75,44318.0,16.6869,16.7068,16.6372,16.6571,44318.0
2024-04-08 09:50:00,16.75,16.75,16.69,16.7,39308.0,16.6571,16.6571,16.5974,16.6074,39308.0
2024-04-08 09:55:00,16.7,16.71,16.68,16.69,214066.0,16.6074,16.6173,16.5875,16.5974,214066.0
2024-04-08 10:00:00,16.7,16.7,16.66,16.69,86374.0,16.6074,16.6074,16.5676,16.5974,86374.0
2024-04-08 10:05:00,16.69,16.73,16.68,16.73,47476.0,16.5974,16.6372,16.5875,16.6372,47476.0
2024-04-08 10:10:00,16.73,16.77,16.73,16.73,149129.0,16.6372,16.677,16.6372,16.6372,149129.0
2024-04-08 10:15:00,16.73,16.74,16.71,16.73,56668.0,16.6372,16.6471,16.6173,16.6372,56668.0
2024-04-08 10:20:00,16.73,16.76,16.72,16.76,96957.0,16.6372,16.667,16.6273,16.667,96957.0
2024-04-08 10:25:00,16.76,16.77,16.75,16.77,42060.0,16.667,16.677,16.6571,16.677,42060.0
2024-04-08 10:30:00,16.77,16.77,16.74,16.75,89784.0,16.677,16.677,16.6471,16.6571,89784.0
2024-04-08 10:35:00,16.76,16.78,16.74,16.78,460576.0,16.667,16.6869,16.6471,16.6869,460576.0
2024-04-08 10:40:00,16.78,16.8,16.78,16.79,35209.0,16.6869,16.7068,16.6869,16.6969,35209.0
2024-04-08 10:45:00,16.79,16.8,16.79,16.8,150675.0,16.6969,16.7068,16.6969,16.7068,150675.0
2024-04-08 10:50:00,16.8,16.81,16.79,16.8,173792.0,16.7068,16.7168,16.6969,16.7068,173792.0
2024-04-08 10:55:00,16.8,16.81,16.79,16.81,99740.0,16.7068,16.7168,16.6969,16.7168,99740.0
2024-04-08 11:00:00,16.81,16.82,16.8,16.8,95039.0,16.7168,16.7267,16.7068,16.7068,95039.0
2024-04-08 11:05:00,16.8,16.82,16.8,16.8,51171.0,16.7068,16.7267,16.7068,16.7068,51171.0
2024-04-08 11:10:00,16.8,16.83,16.8,16.81,82794.0,16.7068,16.7366,16.7068,16.7168,82794.0
2024-04-08 11:15:00,16.82,16.83,16.8,16.8,87310.0,16.7267,16.7366,16.7068,16.7068,87310.0
2024-04-08 11:20:00,16.8,16.82,16.8,16.82,45720.0,16.7068,16.7267,16.7068,16.7267,45720.0
2024-04-08 11:25:00,16.81,16.81,16.79,16.8,50285.0,16.7168,16.7168,16.6969,16.7068,50285.0
2024-04-08 11:30:00,16.79,16.81,16.79,16.8,72850.0,16.6969,16.7168,16.6969,16.7068,72850.0
2024-04-08 11:35:00,16.8,16.81,16.77,16.8,125120.0,16.7068,16.7168,16.677,16.7068,125120.0
2024-04-08 11:40:00,16.8,16.8,16.78,16.79,15461.0,16.7068,16.7068,16.6869,16.6969,15461.0
2024-04-08 11:45:00,16.78,16.79,16.76,16.77,61938.0,16.6869,16.6969,16.667,16.677,61938.0
2024-04-08 11:50:00,16.77,16.78,16.76,16.78,73834.0,16.677,16.6869,16.667,16.6869,73834.0
2024-04-08 11:55:00,16.78,16.79,16.77,16.79,24818.0,16.6869,16.6969,16.677,16.6969,24818.0
2024-04-08 12:00:00,16.79,16.79,16.76,16.76,47744.0,16.6969,16.6969,16.667,16.667,47744.0
2024-04-08 12:05:00,16.76,16.78,16.76,16.76,115457.0,16.667,16.6869,16.667,16.667,115457.0
2024-04-08 12:10:00,16.77,16.77,16.74,16.75,29121.0,16.677,16.677,16.6471,16.6571,29121.0
2024-04-08 12:15:00,16.74,16.75,16.74,16.74,62921.0,16.6471,16.6571,16.6471,16.6471,62921.0
2024-04-08 12:20:00,16.74,16.76,16.73,16.73,86893.0,16.6471,16.667,16.6372,16.6372,86893.0
2024-04-08 12:25:00,16.73,16.75,16.73,16.75,23070.0,16.6372,16.6571,16.6372,16.6571,23070.0
2024-04-08 12:30:00,16.75,16.76,16.74,16.75,99204.0,16.6571,16.667,16.6471,16.6571,99204.0
2024-04-08 12:35:00,16.75,16.75,16.74,16.74,162870.0,16.6571,16.6571,16.6471,16.6471,162870.0
2024-04-08 12:40:00,16.75,16.75,16.72,16.72,91361.0,16.6571,16.6571,16.6273,16.6273,91361.0
2024-04-08 12:45:00,16.72,16.74,16.71,16.73,356451.0,16.6273,16.6471,16.6173,16.6372,356451.0
2024-04-08 12:50:00,16.73,16.73,16.71,16.71,24444.0,16.6372,16.6372,16.6173,16.6173,24444.0
2024-04-08 12:55:00,16.71,16.74,16.71,16.74,87313.0,16.6173,16.6471,16.6173,16.6471,87313.0
2024-04-08 13:00:00,16.73,16.76,16.73,16.76,90785.0,16.6372,16.667,16.6372,16.667,90785.0
2024-04-08 13:05:00,16.76,16.76,16.75,16.76,8800.0,16.667,16.667,16.6571,16.667,8800.0
2024-04-08 13:10:00,16.76,16.77,16.75,16.77,22955.0,16.667,16.677,16.6571,16.677,22955.0
2024-04-08 13:15:00,16.77,16.77,16.76,16.77,24355.0,16.677,16.677,16.667,16.677,24355.0
2024-04-08 13:20:00,16.77,16.8,16.76,16.79,112702.0,16.677,16.7068,16.667,16.6969,112702.0
2024-04-08 13:25:00,16.78,16.8,16.78,16.79,83371.0,16.6869,16.7068,16.6869,16.6969,83371.0
2024-04-08 13:30:00,16.79,16.79,16.78,16.79,7046.0,16.6969,16.6969,16.6869,16.6969,7046.0
2024-04-08 13:35:00,16.79,16.79,16.78,16.79,15634.0,16.6969,16.6969,16.6869,16.6969,15634.0
2024-04-08 13:40:00,16.78,16.8,16.78,16.8,41785.0,16.6869,16.7068,16.6869,16.7068,41785.0
2024-04-08 13:45:00,16.79,16.8,16.78,16.8,148142.0,16.6969,16.7068,16.6869,16.7068,148142.0
2024-04-08 13:50:00,16.8,16.8,16.79,16.8,14931.0,16.7068,16.7068,16.6969,16.7068,14931.0
2024-04-08 13:55:00,16.8,16.81,16.79,16.8,58139.0,16.7068,16.7168,16.6969,16.7068,58139.0
2024-04-08 14:00:00,16.8,16.8,16.77,16.78,122121.0,16.7068,16.7068,16.677,16.6869,122121.0
2024-04-08 14:05:00,16.78,16.8,16.78,16.8,62236.0,16.6869,16.7068,16.6869,16.7068,62236.0
2024-04-08 14:10:00,16.8,16.8,16.79,16.79,21896.0,16.7068,16.7068,16.6969,16.6969,21896.0
2024-04-08 14:15:00,16.79,16.8,16.79,16.8,28987.0,16.6969,16.7068,16.6969,16.7068,28987.0
2024-04-08 14:20:00,16.8,16.8,16.78,16.78,68633.0,16.7068,16.7068,16.6869,16.6869,68633.0
2024-04-08 14:25:00,16.78,16.8,16.78,16.79,62174.0,16.6869,16.7068,16.6869,16.6969,62174.0
2024-04-08 14:30:00,16.79,16.8,16.78,16.8,43871.0,16.6969,16.7068,16.6869,16.7068,43871.0
2024-04-08 14:35:00,16.79,16.8,16.78,16.79,40919.0,16.6969,16.7068,16.6869,16.6969,40919.0
2024-04-08 14:40:00,16.79,16.79,16.77,16.77,31059.0,16.6969,16.6969,16.677,16.677,31059.0
2024-04-08 14:45:00,16.77,16.78,16.76,16.77,67256.0,16.677,16.6869,16.667,16.677,67256.0
2024-04-08 14:50:00,16.77,16.78,16.76,16.77,28032.0,16.677,16.6869,16.667,16.677,28032.0
2024-04-08 14:55:00,16.77,16.78,16.76,16.78,43548.0,16.677,16.6869,16.667,16.6869,43548.0
2024-04-08 15:00:00,16.78,16.79,16.77,16.79,49968.0,16.6869,16.6969,16.677,16.6969,49968.0
2024-04-08 15:05:00,16.79,16.79,16.78,16.79,30208.0,16.6969,16.6969,16.6869,16.6969,30208.0
2024-04-08 15:10:00,16.79,16.8,16.78,16.79,83981.0,16.6969,16.7068,16.6869,16.6969,83981.0
2024-04-08 15:15:00,16.79,16.79,16.77,16.78,49516.0,16.6969,16.6969,16.677,16.6869,49516.0
2024-04-08 15:20:00,16.78,16.79,16.77,16.78,70468.0,16.6869,16.6969,16.677,16.6869,70468.0
2024-04-08 15:25:00,16.77,16.78,16.75,16.76,67240.0,16.677,16.6869,16.6571,16.667,67240.0
2024-04-08 15:30:00,16.76,16.78,16.75,16.77,116347.0,16.667,16.6869,16.6571,16.677,116347.0
2024-04-08 15:35:00,16.76,16.77,16.73,16.73,68768.0,16.667,16.677,16.6372,16.6372,68768.0
2024-04-08 15:40:00,16.73,16.75,16.73,16.73,101367.0,16.6372,16.6571,16.6372,16.6372,101367.0
2024-04-08 15:45:00,16.73,16.75,16.73,16.75,137205.0,16.6372,16.6571,16.6372,16.6571,137205.0
2024-04-08 15:50:00,16.74,16.78,16.73,16.78,282315.0,16.6471,16.6869,16.6372,16.6869,282315.0
2024-04-08 15:55:00,16.78,16.82,16.77,16.81,1057459.0,16.6869,16.7267,16.677,16.7168,1057459.0
2024-04-09 09:30:00,16.89,16.96,16.85,16.9,176415.0,16.7963,16.8659,16.7565,16.8063,176415.0
2024-04-09 09:35:00,16.91,16.94,16.88,16.9,74089.0,16.8162,16.846,16.7864,16.8063,74089.0
2024-04-09 09:40:00,16.91,16.91,16.85,16.87,42564.0,16.8162,16.8162,16.7565,16.7764,42564.0
2024-04-09 09:45:00,16.87,16.89,16.85,16.86,63377.0,16.7764,16.7963,16.7565,16.7665,63377.0
2024-04-09 09:50:00,16.87,16.88,16.83,16.85,17838.0,16.7764,16.7864,16.7366,16.7565,17838.0
2024-04-09 09:55:00,16.84,16.86,16.83,16.84,18528.0,16.7466,16.7665,16.7366,16.7466,18528.0
2024-04-09 10:00:00,16.84,16.85,16.82,16.83,75590.0,16.7466,16.7565,16.7267,16.7366,75590.0
2024-04-09 10:05:00,16.84,16.87,16.82,16.87,43454.0,16.7466,16.7764,16.7267,16.7764,43454.0
2024-04-09 10:10:00,16.87,16.91,16.86,16.91,235282.0,16.7764,16.8162,16.7665,16.8162,235282.0
2024-04-09 10:15:00,16.91,16.94,16.9,16.94,133371.0,16.8162,16.846,16.8063,16.846,133371.0
2024-04-09 10:20:00,16.94,16.95,16.92,16.94,73648.0,16.846,16.856,16.8261,16.846,73648.0
2024-04-09 10:25:00,16.94,16.98,16.93,16.96,140978.0,16.846,16.8858,16.8361,16.8659,140978.0
2024-04-09 10:30:00,16.96,17.0,16.94,16.98,175679.0,16.8659,16.9057,16.846,16.8858,175679.0
2024-04-09 10:35:00,16.98,17.0,16.95,16.99,249647.0,16.8858,16.9057,16.856,16.8958,249647.0
2024-04-09 10:40:00,17.0,17.01,16.96,16.98,355750.0,16.9057,16.9156,16.8659,16.8858,355750.0
2024-04-09 10:45:00,16.97,16.97,16.92,16.95,118546.0,16.8759,16.8759,16.8261,16.856,118546.0
2024-04-09 10:50:00,16.95,16.98,16.94,16.97,106597.0,16.856,16.8858,16.846,16.8759,106597.0
2024-04-09 10:55:00,16.96,16.99,16.94,16.94,176908.0,16.8659,16.8958,16.846,16.846,176908.0
2024-04-09 11:00:00,16.95,16.96,16.92,16.93,72982.0,16.856,16.8659,16.8261,16.8361,72982.0
2024-04-09 11:05:00,16.93,16.94,16.91,16.93,61175.0,16.8361,16.846,16.8162,16.8361,61175.0
2024-04-09 11:10:00,16.93,16.93,16.88,16.88,66002.0,16.8361,16.8361,16.7864,16.7864,66002.0
2024-04-09 11:15:00,16.89,16.92,16.88,16.91,49562.0,16.7963,16.8261,16.7864,16.8162,49562.0
2024-04-09 11:20:00,16.91,16.92,16.9,16.91,35627.0,16.8162,16.8261,16.8063,16.8162,35627.0
2024-04-09 11:25:00,16.9,16.92,16.89,16.91,65382.0,16.8063,16.8261,16.7963,16.8162,65382.0
2024-04-09 11:30:00,16.9,16.91,16.89,16.89,32786.0,16.8063,16.8162,16.7963,16.7963,32786.0
2024-04-09 11:35:00,16.89,16.91,16.87,16.88,417233.0,16.7963,16.8162,16.7764,16.7864,417233.0
2024-04-09 11:40:00,16.89,16.94,16.88,16.94,82074.0,16.7963,16.846,16.7864,16.846,82074.0
2024-04-09 11:45:00,16.94,16.96,16.93,16.95,113431.0,16.846,16.8659,16.8361,16.856,113431.0
2024-04-09 11:50:00,16.95,16.95,16.93,16.95,40621.0,16.856,16.856,16.8361,16.856,40621.0
2024-04-09 11:55:00,16.95,16.95,16.9,16.91,587955.0,16.856,16.856,16.8063,16.8162,587955.0
2024-04-09 12:00:00,16.91,16.91,16.88,16.91,113890.0,16.8162,16.8162,16.7864,16.8162,113890.0
2024-04-09 12:05:00,16.91,16.91,16.88,16.91,220551.0,16.8162,16.8162,16.7864,16.8162,220551.0
2024-04-09 12:10:00,16.9,16.91,16.89,16.89,60456.0,16.8063,16.8162,16.7963,16.7963,60456.0
2024-04-09 12:15:00,16.89,16.91,16.88,16.89,201466.0,16.7963,16.8162,16.7864,16.7963,201466.0
2024-04-09 12:20:00,16.9,16.91,16.89,16.9,58869.0,16.8063,16.8162,16.7963,16.8063,58869.0
2024-04-09 12:25:00,16.91,16.92,16.9,16.91,76198.0,16.8162,16.8261,16.8063,16.8162,76198.0
2024-04-09 12:30:00,16.91,16.92,16.9,16.92,20177.0,16.8162,16.8261,16.8063,16.8261,20177.0
2024-04-09 12:35:00,16.91,16.92,16.91,16.91,17206.0,16.8162,16.8261,16.8162,16.8162,17206.0
2024-04-09 12:40:00,16.91,16.92,16.9,16.9,31961.0,16.8162,16.8261,16.8063,16.8063,31961.0
2024-04-09 12:45:00,16.9,16.91,16.89,16.91,295731.0,16.8063,16.8162,16.7963,16.8162,295731.0
2024-04-09 12:50:00,16.91,16.93,16.9,16.91,81573.0,16.8162,16.8361,16.8063,16.8162,81573.0
2024-04-09 12:55:00,16.92,16.95,16.91,16.94,67545.0,16.8261,16.856,16.8162,16.846,67545.0
2024-04-09 13:00:00,16.94,16.94,16.92,16.93,41901.0,16.846,16.846,16.8261,16.8361,41901.0
2024-04-09 13:05:00,16.93,16.93,16.92,16.92,29222.0,16.8361,16.8361,16.8261,16.8261,29222.0
2024-04-09 13:10:00,16.92,16.93,16.92,16.93,15136.0,16.8261,16.8361,16.8261,16.8361,15136.0
2024-04-09 13:15:00,16.92,16.93,16.91,16.92,44150.0,16.8261,16.8361,16.8162,16.8261,44150.0
2024-04-09 13:20:00,16.91,16.92,16.9,16.91,58581.0,16.8162,16.8261,16.8063,16.8162,58581.0
2024-04-09 13:25:00,16.91,16.91,16.89,16.91,77366.0,16.8162,16.8162,16.7963,16.8162,77366.0
2024-04-09 13:30:00,16.91,16.92,16.9,16.91,15317.0,16.8162,16.8261,16.8063,16.8162,15317.0
2024-04-09 13:35:00,16.91,16.92,16.9,16.91,29162.0,16.8162,16.8261,16.8063,16.8162,29162.0
2024-04-09 13:40:00,16.91,16.92,16.89,16.89,39887.0,16.8162,16.8261,16.7963,16.7963,39887.0
2024-04-09 13:45:00,16.89,16.9,16.89,16.89,27136.0,16.7963,16.8063,16.7963,16.7963,27136.0
2024-04-09 13:50:00,16.89,16.9,16.88,16.89,29562.0,16.7963,16.8063,16.7864,16.7963,29562.0
2024-04-09 13:55:00,16.89,16.9,16.88,16.89,98976.0,16.7963,16.8063,16.7864,16.7963,98976.0
2024-04-09 14:00:00,16.89,16.89,16.88,16.89,65886.0,16.7963,16.7963,16.7864,16.7963,65886.0
2024-04-09 14:05:00,16.89,16.9,16.88,16.9,47709.0,16.7963,16.8063,16.7864,16.8063,47709.0
2024-04-09 14:10:00,16.89,16.9,16.88,16.9,39735.0,16.7963,16.8063,16.7864,16.8063,39735.0
2024-04-09 14:15:00,16.9,16.91,16.89,16.91,38070.0,16.8063,16.8162,16.7963,16.8162,38070.0
2024-04-09 14:20:00,16.91,16.92,16.9,16.91,63514.0,16.8162,16.8261,16.8063,16.8162,63514.0
2024-04-09 14:25:00,16.91,16.91,16.9,16.9,125744.0,16.8162,16.8162,16.8063,16.8063,125744.0
2024-04-09 14:30:00,16.91,16.91,16.89,16.9,38418.0,16.8162,16.8162,16.7963,16.8063,38418.0
2024-04-09 14:35:00,16.89,16.91,16.89,16.91,35113.0,16.7963,16.8162,16.7963,16.8162,35113.0
2024-04-09 14:40:00,16.91,16.92,16.9,16.91,72909.0,16.8162,16.8261,16.8063,16.8162,72909.0
2024-04-09 14:45:00,16.91,16.92,16.9,16.91,55960.0,16.8162,16.8261,16.8063,16.8162,55960.0
2024-04-09 14:50:00,16.92,16.94,16.91,16.94,54141.0,16.8261,16.846,16.8162,16.846,54141.0
2024-04-09 14:55:00,16.94,16.94,16.93,16.94,44896.0,16.846,16.846,16.8361,16.846,44896.0
2024-04-09 15:00:00,16.94,16.94,16.92,16.94,84466.0,16.846,16.846,16.8261,16.846,84466.0
2024-04-09 15:05:00,16.94,16.94,16.93,16.94,40920.0,16.846,16.846,16.8361,16.846,40920.0
2024-04-09 15:10:00,16.94,16.95,16.93,16.95,101985.0,16.846,16.856,16.8361,16.856,101985.0
2024-04-09 15:15:00,16.95,16.95,16.93,16.94,64009.0,16.856,16.856,16.8361,16.846,64009.0
2024-04-09 15:20:00,16.94,16.95,16.93,16.94,102424.0,16.846,16.856,16.8361,16.846,102424.0
2024-04-09 15:25:00,16.94,16.98,16.93,16.98,85340.0,16.846,16.8858,16.8361,16.8858,85340.0
2024-04-09 15:30:00,16.98,16.98,16.93,16.94,177640.0,16.8858,16.8858,16.8361,16.846,177640.0
2024-04-09 15:35:00,16.94,16.94,16.92,16.93,89459.0,16.846,16.846,16.8261,16.8361,89459.0
2024-04-09 15:40:00,16.93,16.94,16.92,16.93,175345.0,16.8361,16.846,16.8261,16.8361,175345.0
2024-04-09 15:45:00,16.93,16.95,16.91,16.95,223077.0,16.8361,16.856,16.8162,16.856,223077.0
2024-04-09 15:50:00,16.95,16.97,16.94,16.96,447813.0,16.856,16.8759,16.846,16.8659,447813.0
2024-04-09 15:55:00,16.96,17.01,16.95,17.01,636943.0,16.8659,16.9156,16.856,16.9156,636943.0
2024-04-10 09:30:00,16.73,16.81,16.71,16.73,266178.0,16.6372,16.7168,16.6173,16.6372,266178.0
2024-04-10 09:35:00,16.73,16.74,16.63,16.64,80175.0,16.6372,16.6471,16.5378,16.5477,80175.0
2024-04-10 09:40:00,16.63,16.67,16.61,16.67,65524.0,16.5378,16.5775,16.5179,16.5775,65524.0
2024-04-10 09:45:00,16.67,16.71,16.66,16.69,116692.0,16.5775,16.6173,16.5676,16.5974,116692.0
2024-04-10 09:50:00,16.68,16.75,16.68,16.74,97099.0,16.5875,16.6571,16.5875,16.6471,97099.0
2024-04-10 09:55:00,16.73,16.74,16.7,16.71,94036.0,16.6372,16.6471,16.6074,16.6173,94036.0
2024-04-10 10:00:00,16.71,16.75,16.7,16.75,159084.0,16.6173,16.6571,16.6074,16.6571,159084.0
2024-04-10 10:05:00,16.74,16.76,16.7,16.7,67555.0,16.6471,16.667,16.6074,16.6074,67555.0
2024-04-10 10:10:00,16.7,16.75,16.68,16.74,85127.0,16.6074,16.6571,16.5875,16.6471,85127.0
2024-04-10 10:15:00,16.74,16.75,16.71,16.72,107309.0,16.6471,16.6571,16.6173,16.6273,107309.0
2024-04-10 10:20:00,16.73,16.76,16.7,16.73,134476.0,16.6372,16.667,16.6074,16.6372,134476.0
2024-04-10 10:25:00,16.73,16.76,16.73,16.76,108585.0,16.6372,16.667,16.6372,16.667,108585.0
2024-04-10 10:30:00,16.75,16.81,16.75,16.8,81747.0,16.6571,16.7168,16.6571,16.7068,81747.0
2024-04-10 10:35:00,16.81,16.84,16.8,16.81,70006.0,16.7168,16.7466,16.7068,16.7168,70006.0
2024-04-10 10:40:00,16.82,16.82,16.79,16.8,96452.0,16.7267,16.7267,16.6969,16.7068,96452.0
2024-04-10 10:45:00,16.8,16.81,16.77,16.8,126524.0,16.7068,16.7168,16.677,16.7068,126524.0
2024-04-10 10:50:00,16.81,16.82,16.79,16.8,93312.0,16.7168,16.7267,16.6969,16.7068,93312.0
2024-04-10 10:55:00,16.8,16.81,16.75,16.76,103182.0,16.7068,16.7168,16.6571,16.667,103182.0
2024-04-10 11:00:00,16.75,16.76,16.73,16.73,44912.0,16.6571,16.667,16.6372,16.6372,44912.0
2024-04-10 11:05:00,16.74,16.75,16.73,16.73,76247.0,16.6471,16.6571,16.6372,16.6372,76247.0
2024-04-10 11:10:00,16.73,16.75,16.72,16.73,46159.0,16.6372,16.6571,16.6273,16.6372,46159.0
2024-04-10 11:15:00,16.73,16.73,16.69,16.7,16843.0,16.6372,16.6372,16.5974,16.6074,16843.0
2024-04-10 11:20:00,16.7,16.72,16.68,16.7,176521.0,16.6074,16.6273,16.5875,16.6074,176521.0
2024-04-10 11:25:00,16.69,16.72,16.69,16.72,23354.0,16.5974,16.6273,16.5974,16.6273,23354.0
2024-04-10 11:30:00,16.71,16.74,16.7,16.72,112126.0,16.6173,16.6471,16.6074,16.6273,112126.0
2024-04-10 11:35:00,16.72,16.75,16.72,16.74,108633.0,16.6273,16.6571,16.6273,16.6471,108633.0
2024-04-10 11:40:00,16.73,16.74,16.71,16.71,41122.0,16.6372,16.6471,16.6173,16.6173,41122.0
2024-04-10 11:45:00,16.71,16.74,16.71,16.73,68128.0,16.6173,16.6471,16.6173,16.6372,68128.0
2024-04-10 11:50:00,16.73,16.74,16.7,16.7,71702.0,16.6372,16.6471,16.6074,16.6074,71702.0
2024-04-10 11:55:00,16.71,16.72,16.69,16.71,192063.0,16.6173,16.6273,16.5974,16.6173,192063.0
2024-04-10 12:00:00,16.71,16.72,16.69,16.72,212767.0,16.6173,16.6273,16.5974,16.6273,212767.0
2024-04-10 12:05:00,16.72,16.73,16.71,16.73,78057.0,16.6273,16.6372,16.6173,16.6372,78057.0
2024-04-10 12:10:00,16.73,16.73,16.71,16.71,22694.0,16.6372,16.6372,16.6173,16.6173,22694.0
2024-04-10 12:15:00,16.71,16.73,16.7,16.71,57345.0,16.6173,16.6372,16.6074,16.6173,57345.0
2024-04-10 12:20:00,16.71,16.72,16.69,16.71,50008.0,16.6173,16.6273,16.5974,16.6173,50008.0
2024-04-10 12:25:00,16.71,16.73,16.7,16.7,49449.0,16.6173,16.6372,16.6074,16.6074,49449.0
2024-04-10 12:30:00,16.7,16.72,16.69,16.71,114015.0,16.6074,16.6273,16.5974,16.6173,114015.0
2024-04-10 12:35:00,16.72,16.72,16.69,16.7,92493.0,16.6273,16.6273,16.5974,16.6074,92493.0
2024-04-10 12:40:00,16.71,16.72,16.7,16.71,53672.0,16.6173,16.6273,16.6074,16.6173,53672.0
2024-04-10 12:45:00,16.7,16.72,16.69,16.7,90347.0,16.6074,16.6273,16.5974,16.6074,90347.0
2024-04-10 12:50:00,16.7,16.71,16.69,16.71,25473.0,16.6074,16.6173,16.5974,16.6173,25473.0
2024-04-10 12:55:00,16.71,16.73,16.7,16.71,51219.0,16.6173,16.6372,16.6074,16.6173,51219.0
2024-04-10 13:00:00,16.71,16.72,16.67,16.68,159186.0,16.6173,16.6273,16.5775,16.5875,159186.0
2024-04-10 13:05:00,16.68,16.68,16.65,16.66,154906.0,16.5875,16.5875,16.5576,16.5676,154906.0
2024-04-10 13:10:00,16.65,16.67,16.65,16.65,183283.0,16.5576,16.5775,16.5576,16.5576,183283.0
2024-04-10 13:15:00,16.65,16.66,16.63,16.66,74977.0,16.5576,16.5676,16.5378,16.5676,74977.0
2024-04-10 13:20:00,16.66,16.71,16.66,16.71,66977.0,16.5676,16.6173,16.5676,16.6173,66977.0
2024-04-10 13:25:00,16.71,16.72,16.68,16.68,40968.0,16.6173,16.6273,16.5875,16.5875,40968.0
2024-04-10 13:30:00,16.68,16.69,16.64,16.66,45497.0,16.5875,16.5974,16.5477,16.5676,45497.0
2024-04-10 13:35:00,16.65,16.66,16.64,16.65,22178.0,16.5576,16.5676,16.5477,16.5576,22178.0
2024-04-10 13:40:00,16.65,16.66,16.63,16.63,58642.0,16.5576,16.5676,16.5378,16.5378,58642.0
2024-04-10 13:45:00,16.64,16.65,16.62,16.65,38304.0,16.5477,16.5576,16.5278,16.5576,38304.0
2024-04-10 13:50:00,16.66,16.67,16.65,16.66,45061.0,16.5676,16.5775,16.5576,16.5676,45061.0
2024-04-10 13:55:00,16.66,16.71,16.65,16.66,162574.0,16.5676,16.6173,16.5576,16.5676,162574.0
2024-04-10 14:00:00,16.67,16.68,16.64,16.67,52761.0,16.5775,16.5875,16.5477,16.5775,52761.0
2024-04-10 14:05:00,16.68,16.69,16.67,16.69,41458.0,16.5875,16.5974,16.5775,16.5974,41458.0
2024-04-10 14:10:00,16.69,16.7,16.67,16.69,34592.0,16.5974,16.6074,16.5775,16.5974,34592.0
2024-04-10 14:15:00,16.69,16.71,16.68,16.71,74532.0,16.5974,16.6173,16.5875,16.6173,74532.0
2024-04-10 14:20:00,16.71,16.72,16.64,16.64,50963.0,16.6173,16.6273,16.5477,16.5477,50963.0
2024-04-10 14:25:00,16.64,16.65,16.64,16.64,23295.0,16.5477,16.5576,16.5477,16.5477,23295.0
2024-04-10 14:30:00,16.64,16.66,16.63,16.64,79828.0,16.5477,16.5676,16.5378,16.5477,79828.0
2024-04-10 14:35:00,16.64,16.65,16.63,16.64,61001.0,16.5477,16.5576,16.5378,16.5477,61001.0
2024-04-10 14:40:00,16.64,16.66,16.64,16.64,34531.0,16.5477,16.5676,16.5477,16.5477,34531.0
2024-04-10 14:45:00,16.64,16.65,16.63,16.64,67299.0,16.5477,16.5576,16.5378,16.5477,67299.0
2024-04-10 14:50:00,16.64,16.65,16.62,16.63,98467.0,16.5477,16.5576,16.5278,16.5378,98467.0
2024-04-10 14:55:00,16.64,16.64,16.59,16.6,134082.0,16.5477,16.5477,16.498,16.5079,134082.0
2024-04-10 15:00:00,16.6,16.61,16.57,16.59,125888.0,16.5079,16.5179,16.4781,16.498,125888.0
2024-04-10 15:05:00,16.59,16.6,16.58,16.59,87953.0,16.498,16.5079,16.488,16.498,87953.0
2024-04-10 15:10:00,16.59,16.62,16.58,16.62,81597.0,16.498,16.5278,16.488,16.5278,81597.0
2024-04-10 15:15:00,16.62,16.63,16.6,16.63,73518.0,16.5278,16.5378,16.5079,16.5378,73518.0
2024-04-10 15:20:00,16.63,16.64,16.62,16.64,89883.0,16.5378,16.5477,16.5278,16.5477,89883.0
2024-04-10 15:25:00,16.64,16.65,16.62,16.63,92388.0,16.5477,16.5576,16.5278,16.5378,92388.0
2024-04-10 15:30:00,16.63,16.66,16.62,16.66,105696.0,16.5378,16.5676,16.5278,16.5676,105696.0
2024-04-10 15:35:00,16.66,16.67,16.62,16.63,140844.0,16.5676,16.5775,16.5278,16.5378,140844.0
2024-04-10 15:40:00,16.63,16.65,16.62,16.65,75414.0,16.5378,16.5576,16.5278,16.5576,75414.0
2024-04-10 15:45:00,16.65,16.66,16.64,16.66,176772.0,16.5576,16.5676,16.5477,16.5676,176772.0
2024-04-10 15:50:00,16.66,16.7,16.65,16.69,317863.0,16.5676,16.6074,16.5576,16.5974,317863.0
2024-04-10 15:55:00,16.69,16.72,16.68,16.72,879406.0,16.5974,16.6273,16.5875,16.6273,879406.0
2024-04-11 09:30:00,16.82,16.82,16.71,16.71,129754.0,16.7267,16.7267,16.6173,16.6173,129754.0
2024-04-11 09:35:00,16.7,16.73,16.65,16.66,122507.0,16.6074,16.6372,16.5576,16.5676,122507.0
2024-04-11 09:40:00,16.65,16.69,16.63,16.64,107859.0,16.5576,16.5974,16.5378,16.5477,107859.0
2024-04-11 09:45:00,16.64,16.65,16.62,16.64,26852.0,16.5477,16.5576,16.5278,16.5477,26852.0
2024-04-11 09:50:00,16.63,16.65,16.6,16.63,17620.0,16.5378,16.5576,16.5079,16.5378,17620.0
2024-04-11 09:55:00,16.62,16.66,16.62,16.66,112208.0,16.5278,16.5676,16.5278,16.5676,112208.0
2024-04-11 10:00:00,16.66,16.66,16.57,16.59,103794.0,16.5676,16.5676,16.4781,16.498,103794.0
2024-04-11 10:05:00,16.59,16.6,16.53,16.54,53021.0,16.498,16.5079,16.4383,16.4483,53021.0
2024-04-11 10:10:00,16.54,16.56,16.51,16.53,58459.0,16.4483,16.4681,16.4184,16.4383,58459.0
2024-04-11 10:15:00,16.52,16.53,16.46,16.48,162769.0,16.4284,16.4383,16.3687,16.3886,162769.0
2024-04-11 10:20:00,16.48,16.5,16.46,16.47,62095.0,16.3886,16.4085,16.3687,16.3786,62095.0
2024-04-11 10:25:00,16.47,16.5,16.44,16.45,145417.0,16.3786,16.4085,16.3488,16.3588,145417.0
2024-04-11 10:30:00,16.45,16.49,16.45,16.48,59346.0,16.3588,16.3985,16.3588,16.3886,59346.0
2024-04-11 10:35:00,16.48,16.49,16.45,16.48,71821.0,16.3886,16.3985,16.3588,16.3886,71821.0
2024-04-11 10:40:00,16.48,16.52,16.47,16.51,133006.0,16.3886,16.4284,16.3786,16.4184,133006.0
2024-04-11 10:45:00,16.51,16.51,16.48,16.5,64436.0,16.4184,16.4184,16.3886,16.4085,64436.0
2024-04-11 10:50:00,16.5,16.52,16.5,16.51,34590.0,16.4085,16.4284,16.4085,16.4184,34590.0
2024-04-11 10:55:00,16.5,16.5,16.46,16.47,36455.0,16.4085,16.4085,16.3687,16.3786,36455.0
2024-04-11 11:00:00,16.46,16.48,16.45,16.48,29974.0,16.3687,16.3886,16.3588,16.3886,29974.0
2024-04-11 11:05:00,16.48,16.5,16.46,16.49,142144.0,16.3886,16.4085,16.3687,16.3985,142144.0
2024-04-11 11:10:00,16.5,16.52,16.49,16.51,57922.0,16.4085,16.4284,16.3985,16.4184,57922.0
2024-04-11 11:15:00,16.51,16.53,16.51,16.51,30949.0,16.4184,16.4383,16.4184,16.4184,30949.0
2024-04-11 11:20:00,16.52,16.53,16.51,16.52,26416.0,16.4284,16.4383,16.4184,16.4284,26416.0
2024-04-11 11:25:00,16.51,16.52,16.49,16.52,75516.0,16.4184,16.4284,16.3985,16.4284,75516.0
2024-04-11 11:30:00,16.51,16.52,16.5,16.51,20981.0,16.4184,16.4284,16.4085,16.4184,20981.0
2024-04-11 11:35:00,16.51,16.53,16.51,16.52,51055.0,16.4184,16.4383,16.4184,16.4284,51055.0
2024-04-11 11:40:00,16.52,16.53,16.5,16.51,24076.0,16.4284,16.4383,16.4085,16.4184,24076.0
2024-04-11 11:45:00,16.51,16.52,16.5,16.52,49438.0,16.4184,16.4284,16.4085,16.4284,49438.0
2024-04-11 11:50:00,16.52,16.53,16.52,16.52,14119.0,16.4284,16.4383,16.4284,16.4284,14119.0
2024-04-11 11:55:00,16.53,16.55,16.52,16.54,75109.0,16.4383,16.4582,16.4284,16.4483,75109.0
2024-04-11 12:00:00,16.54,16.55,16.53,16.55,153262.0,16.4483,16.4582,16.4383,16.4582,153262.0
2024-04-11 12:05:00,16.55,16.57,16.54,16.57,75688.0,16.4582,16.4781,16.4483,16.4781,75688.0
2024-04-11 12:10:00,16.57,16.57,16.54,16.57,44868.0,16.4781,16.4781,16.4483,16.4781,44868.0
2024-04-11 12:15:00,16.57,16.57,16.55,16.55,70674.0,16.4781,16.4781,16.4582,16.4582,70674.0
2024-04-11 12:20:00,16.55,16.57,16.55,16.57,71992.0,16.4582,16.4781,16.4582,16.4781,71992.0
2024-04-11 12:25:00,16.56,16.57,16.54,16.55,64233.0,16.4681,16.4781,16.4483,16.4582,64233.0
2024-04-11 12:30:00,16.55,16.57,16.54,16.57,42823.0,16.4582,16.4781,16.4483,16.4781,42823.0
2024-04-11 12:35:00,16.56,16.57,16.54,16.55,49072.0,16.4681,16.4781,16.4483,16.4582,49072.0
2024-04-11 12:40:00,16.55,16.57,16.54,16.57,14207.0,16.4582,16.4781,16.4483,16.4781,14207.0
2024-04-11 12:45:00,16.57,16.58,16.56,16.57,24631.0,16.4781,16.488,16.4681,16.4781,24631.0
2024-04-11 12:50:00,16.57,16.58,16.56,16.57,21628.0,16.4781,16.488,16.4681,16.4781,21628.0
2024-04-11 12:55:00,16.57,16.58,16.55,16.55,32343.0,16.4781,16.488,16.4582,16.4582,32343.0
2024-04-11 13:00:00,16.56,16.58,16.54,16.57,65421.0,16.4681,16.488,16.4483,16.4781,65421.0
2024-04-11 13:05:00,16.56,16.58,16.55,16.57,39103.0,16.4681,16.488,16.4582,16.4781,39103.0
2024-04-11 13:10:00,16.56,16.59,16.56,16.59,44422.0,16.4681,16.498,16.4681,16.498,44422.0
2024-04-11 13:15:00,16.59,16.59,16.57,16.58,29181.0,16.498,16.498,16.4781,16.488,29181.0
2024-04-11 13:20:00,16.58,16.59,16.56,16.57,36497.0,16.488,16.498,16.4681,16.4781,36497.0
2024-04-11 13:25:00,16.57,16.59,16.56,16.57,66305.0,16.4781,16.498,16.4681,16.4781,66305.0
2024-04-11 13:30:00,16.56,16.57,16.56,16.56,29086.0,16.4681,16.4781,16.4681,16.4681,29086.0
2024-04-11 13:35:00,16.56,16.57,16.55,16.55,36886.0,16.4681,16.4781,16.4582,16.4582,36886.0
2024-04-11 13:40:00,16.55,16.56,16.54,16.55,34708.0,16.4582,16.4681,16.4483,16.4582,34708.0
2024-04-11 13:45:00,16.55,16.57,16.55,16.57,27589.0,16.4582,16.4781,16.4582,16.4781,27589.0
2024-04-11 13:50:00,16.56,16.57,16.55,16.57,31821.0,16.4681,16.4781,16.4582,16.4781,31821.0
2024-04-11 13:55:00,16.57,16.58,16.56,16.58,28635.0,16.4781,16.488,16.4681,16.488,28635.0
2024-04-11 14:00:00,16.58,16.61,16.57,16.6,38824.0,16.488,16.5179,16.4781,16.5079,38824.0
2024-04-11 14:05:00,16.59,16.61,16.59,16.6,62088.0,16.498,16.5179,16.498,16.5079,62088.0
2024-04-11 14:10:00,16.6,16.6,16.57,16.57,64410.0,16.5079,16.5079,16.4781,16.4781,64410.0
2024-04-11 14:15:00,16.57,16.59,16.56,16.59,34351.0,16.4781,16.498,16.4681,16.498,34351.0
2024-04-11 14:20:00,16.59,16.6,16.58,16.6,24599.0,16.498,16.5079,16.488,16.5079,24599.0
2024-04-11 14:25:00,16.6,16.6,16.58,16.59,57578.0,16.5079,16.5079,16.488,16.498,57578.0
2024-04-11 14:30:00,16.59,16.6,16.58,16.6,57274.0,16.498,16.5079,16.488,16.5079,57274.0
2024-04-11 14:35:00,16.6,16.61,16.59,16.6,69557.0,16.5079,16.5179,16.498,16.5079,69557.0
2024-04-11 14:40:00,16.6,16.6,16.58,16.59,28002.0,16.5079,16.5079,16.488,16.498,28002.0
2024-04-11 14:45:00,16.59,16.59,16.56,16.57,76504.0,16.498,16.498,16.4681,16.4781,76504.0
2024-04-11 14:50:00,16.57,16.58,16.56,16.57,44746.0,16.4781,16.488,16.4681,16.4781,44746.0
2024-04-11 14:55:00,16.57,16.59,16.56,16.57,73035.0,16.4781,16.498,16.4681,16.4781,73035.0
2024-04-11 15:00:00,16.57,16.58,16.54,16.54,61013.0,16.4781,16.488,16.4483,16.4483,61013.0
2024-04-11 15:05:00,16.54,16.55,16.53,16.55,117966.0,16.4483,16.4582,16.4383,16.4582,117966.0
2024-04-11 15:10:00,16.55,16.55,16.53,16.53,30087.0,16.4582,16.4582,16.4383,16.4383,30087.0
2024-04-11 15:15:00,16.53,16.55,16.52,16.55,105365.0,16.4383,16.4582,16.4284,16.4582,105365.0
2024-04-11 15:20:00,16.55,16.56,16.54,16.55,54361.0,16.4582,16.4681,16.4483,16.4582,54361.0
2024-04-11 15:25:00,16.56,16.56,16.53,16.56,111098.0,16.4681,16.4681,16.4383,16.4681,111098.0
2024-04-11 15:30:00,16.55,16.56,16.54,16.55,87385.0,16.4582,16.4681,16.4483,16.4582,87385.0
2024-04-11 15:35:00,16.55,16.55,16.53,16.55,138525.0,16.4582,16.4582,16.4383,16.4582,138525.0
2024-04-11 15:40:00,16.56,16.56,16.54,16.55,136243.0,16.4681,16.4681,16.4483,16.4582,136243.0
2024-04-11 15:45:00,16.55,16.56,16.52,16.52,258937.0,16.4582,16.4681,16.4284,16.4284,258937.0
2024-04-11 15:50:00,16.53,16.53,16.49,16.5,515733.0,16.4383,16.4383,16.3985,16.4085,515733.0
2024-04-11 15:55:00,16.5,16.51,16.45,16.48,927225.0,16.4085,16.4184,16.3588,16.3886,927225.0
2024-04-12 09:30:00,16.52,16.59,16.45,16.58,182536.0,16.4284,16.498,16.3588,16.488,182536.0
2024-04-12 09:35:00,16.59,16.64,16.54,16.63,80359.0,16.498,16.5477,16.4483,16.5378,80359.0
2024-04-12 09:40:00,16.63,16.63,16.59,16.6,48796.0,16.5378,16.5378,16.498,16.5079,48796.0
2024-04-12 09:45:00,16.6,16.62,16.58,16.6,45115.0,16.5079,16.5278,16.488,16.5079,45115.0
2024-04-12 09:50:00,16.6,16.62,16.54,16.55,83919.0,16.5079,16.5278,16.4483,16.4582,83919.0
2024-04-12 09:55:00,16.55,16.57,16.54,16.57,39195.0,16.4582,16.4781,16.4483,16.4781,39195.0
2024-04-12 10:00:00,16.57,16.57,16.52,16.53,59514.0,16.4781,16.4781,16.4284,16.4383,59514.0
2024-04-12 10:05:00,16.52,16.54,16.51,16.52,45344.0,16.4284,16.4483,16.4184,16.4284,45344.0
2024-04-12 10:10:00,16.53,16.54,16.51,16.53,55195.0,16.4383,16.4483,16.4184,16.4383,55195.0
2024-04-12 10:15:00,16.53,16.55,16.52,16.54,76432.0,16.4383,16.4582,16.4284,16.4483,76432.0
2024-04-12 10:20:00,16.53,16.55,16.52,16.55,36271.0,16.4383,16.4582,16.4284,16.4582,36271.0
2024-04-12 10:25:00,16.55,16.6,16.54,16.6,41509.0,16.4582,16.5079,16.4483,16.5079,41509.0
2024-04-12 10:30:00,16.59,16.6,16.57,16.57,32215.0,16.498,16.5079,16.4781,16.4781,32215.0
2024-04-12 10:35:00,16.57,16.58,16.53,16.55,55943.0,16.4781,16.488,16.4383,16.4582,55943.0
2024-04-12 10:40:00,16.55,16.57,16.54,16.55,117883.0,16.4582,16.4781,16.4483,16.4582,117883.0
2024-04-12 10:45:00,16.55,16.56,16.54,16.55,61563.0,16.4582,16.4681,16.4483,16.4582,61563.0
2024-04-12 10:50:00,16.55,16.57,16.54,16.56,36181.0,16.4582,16.4781,16.4483,16.4681,36181.0
2024-04-12 10:55:00,16.56,16.57,16.55,16.55,28667.0,16.4681,16.4781,16.4582,16.4582,28667.0
2024-04-12 11:00:00,16.56,16.58,16.55,16.56,31120.0,16.4681,16.488,16.4582,16.4681,31120.0
2024-04-12 11:05:00,16.56,16.56,16.52,16.52,39876.0,16.4681,16.4681,16.4284,16.4284,39876.0
2024-04-12 11:10:00,16.53,16.53,16.49,16.49,14359.0,16.4383,16.4383,16.3985,16.3985,14359.0
2024-04-12 11:15:00,16.49,16.51,16.48,16.51,55733.0,16.3985,16.4184,16.3886,16.4184,55733.0
2024-04-12 11:20:00,16.51,16.51,16.47,16.47,51438.0,16.4184,16.4184,16.3786,16.3786,51438.0
2024-04-12 11:25:00,16.48,16.55,16.47,16.53,2291892.0,16.3886,16.4582,16.3786,16.4383,2291892.0
2024-04-12 11:30:00,16.53,16.53,16.49,16.53,87717.0,16.4383,16.4383,16.3985,16.4383,87717.0
2024-04-12 11:35:00,16.53,16.55,16.51,16.52,129968.0,16.4383,16.4582,16.4184,16.4284,129968.0
2024-04-12 11:40:00,16.52,16.53,16.5,16.53,131830.0,16.4284,16.4383,16.4085,16.4383,131830.0
2024-04-12 11:45:00,16.52,16.53,16.51,16.53,37948.0,16.4284,16.4383,16.4184,16.4383,37948.0
2024-04-12 11:50:00,16.53,16.53,16.51,16.53,65527.0,16.4383,16.4383,16.4184,16.4383,65527.0
2024-04-12 11:55:00,16.53,16.54,16.52,16.54,20387.0,16.4383,16.4483,16.4284,16.4483,20387.0
2024-04-12 12:00:00,16.54,16.55,16.52,16.53,78790.0,16.4483,16.4582,16.4284,16.4383,78790.0
2024-04-12 12:05:00,16.53,16.55,16.52,16.55,32409.0,16.4383,16.4582,16.4284,16.4582,32409.0
2024-04-12 12:10:00,16.55,16.55,16.54,16.55,48578.0,16.4582,16.4582,16.4483,16.4582,48578.0
2024-04-12 12:15:00,16.55,16.55,16.5,16.51,101725.0,16.4582,16.4582,16.4085,16.4184,101725.0
2024-04-12 12:20:00,16.51,16.52,16.49,16.51,121979.0,16.4184,16.4284,16.3985,16.4184,121979.0
2024-04-12 12:25:00,16.51,16.51,16.48,16.49,75071.0,16.4184,16.4184,16.3886,16.3985,75071.0
2024-04-12 12:30:00,16.49,16.5,16.47,16.48,174791.0,16.3985,16.4085,16.3786,16.3886,174791.0
2024-04-12 12:35:00,16.48,16.49,16.48,16.49,202650.0,16.3886,16.3985,16.3886,16.3985,202650.0
2024-04-12 12:40:00,16.48,16.5,16.48,16.49,87639.0,16.3886,16.4085,16.3886,16.3985,87639.0
2024-04-12 12:45:00,16.5,16.5,16.47,16.49,199248.0,16.4085,16.4085,16.3786,16.3985,199248.0
2024-04-12 12:50:00,16.49,16.49,16.45,16.46,216015.0,16.3985,16.3985,16.3588,16.3687,216015.0
2024-04-12 12:55:00,16.45,16.46,16.44,16.46,96428.0,16.3588,16.3687,16.3488,16.3687,96428.0
2024-04-12 13:00:00,16.45,16.46,16.43,16.44,324720.0,16.3588,16.3687,16.3389,16.3488,324720.0
2024-04-12 13:05:00,16.43,16.44,16.4,16.41,176227.0,16.3389,16.3488,16.309,16.319,176227.0
2024-04-12 13:10:00,16.41,16.42,16.4,16.41,91077.0,16.319,16.3289,16.309,16.319,91077.0
2024-04-12 13:15:00,16.41,16.43,16.4,16.41,494532.0,16.319,16.3389,16.309,16.319,494532.0
2024-04-12 13:20:00,16.41,16.41,16.37,16.38,396665.0,16.319,16.319,16.2792,16.2891,396665.0
2024-04-12 13:25:00,16.38,16.39,16.35,16.36,242313.0,16.2891,16.2991,16.2593,16.2693,242313.0
2024-04-12 13:30:00,16.36,16.36,16.35,16.36,49647.0,16.2693,16.2693,16.2593,16.2693,49647.0
2024-04-12 13:35:00,16.36,16.37,16.35,16.37,133311.0,16.2693,16.2792,16.2593,16.2792,133311.0
2024-04-12 13:40:00,16.37,16.41,16.36,16.41,96410.0,16.2792,16.319,16.2693,16.319,96410.0
2024-04-12 13:45:00,16.41,16.44,16.4,16.44,279659.0,16.319,16.3488,16.309,16.3488,279659.0
2024-04-12 13:50:00,16.44,16.46,16.43,16.46,65139.0,16.3488,16.3687,16.3389,16.3687,65139.0
2024-04-12 13:55:00,16.46,16.47,16.43,16.44,132109.0,16.3687,16.3786,16.3389,16.3488,132109.0
2024-04-12 14:00:00,16.44,16.47,16.43,16.46,129129.0,16.3488,16.3786,16.3389,16.3687,129129.0
2024-04-12 14:05:00,16.46,16.48,16.45,16.48,97798.0,16.3687,16.3886,16.3588,16.3886,97798.0
2024-04-12 14:10:00,16.47,16.51,16.47,16.5,205091.0,16.3786,16.4184,16.3786,16.4085,205091.0
2024-04-12 14:15:00,16.49,16.5,16.45,16.46,140015.0,16.3985,16.4085,16.3588,16.3687,140015.0
2024-04-12 14:20:00,16.46,16.5,16.45,16.48,256971.0,16.3687,16.4085,16.3588,16.3886,256971.0
2024-04-12 14:25:00,16.48,16.49,16.46,16.46,78420.0,16.3886,16.3985,16.3687,16.3687,78420.0
2024-04-12 14:30:00,16.47,16.47,16.41,16.41,155691.0,16.3786,16.3786,16.319,16.319,155691.0
2024-04-12 14:35:00,16.41,16.43,16.4,16.43,229549.0,16.319,16.3389,16.309,16.3389,229549.0
2024-04-12 14:40:00,16.43,16.45,16.42,16.42,125014.0,16.3389,16.3588,16.3289,16.3289,125014.0
2024-04-12 14:45:00,16.42,16.44,16.41,16.43,118226.0,16.3289,16.3488,16.319,16.3389,118226.0
2024-04-12 14:50:00,16.43,16.45,16.42,16.45,258888.0,16.3389,16.3588,16.3289,16.3588,258888.0
2024-04-12 14:55:00,16.44,16.45,16.41,16.41,144445.0,16.3488,16.3588,16.319,16.319,144445.0
2024-04-12 15:00:00,16.41,16.42,16.39,16.42,85313.0,16.319,16.3289,16.2991,16.3289,85313.0
2024-04-12 15:05:00,16.41,16.44,16.41,16.44,211202.0,16.319,16.3488,16.319,16.3488,211202.0
2024-04-12 15:10:00,16.44,16.45,16.43,16.44,117199.0,16.3488,16.3588,16.3389,16.3488,117199.0
2024-04-12 15:15:00,16.44,16.44,16.41,16.43,398704.0,16.3488,16.3488,16.319,16.3389,398704.0
2024-04-12 15:20:00,16.42,16.44,16.42,16.44,130071.0,16.3289,16.3488,16.3289,16.3488,130071.0
2024-04-12 15:25:00,16.44,16.45,16.43,16.45,141334.0,16.3488,16.3588,16.3389,16.3588,141334.0
2024-04-12 15:30:00,16.45,16.48,16.44,16.48,161252.0,16.3588,16.3886,16.3488,16.3886,161252.0
2024-04-12 15:35:00,16.48,16.49,16.46,16.48,720192.0,16.3886,16.3985,16.3687,16.3886,720192.0
2024-04-12 15:40:00,16.48,16.52,16.47,16.52,296703.0,16.3886,16.4284,16.3786,16.4284,296703.0
2024-04-12 15:45:00,16.52,16.54,16.5,16.54,652606.0,16.4284,16.4483,16.4085,16.4483,652606.0
2024-04-12 15:50:00,16.53,16.57,16.53,16.57,544869.0,16.4383,16.4781,16.4383,16.4781,544869.0
2024-04-12 15:55:00,16.57,16.61,16.55,16.61,2842773.0,16.4781,16.5179,16.4582,16.5179,2842773.0
2024-04-15 09:30:00,16.73,16.77,16.71,16.74,220144.0,16.6372,16.677,16.6173,16.6471,220144.0
2024-04-15 09:35:00,16.75,16.75,16.69,16.7,128572.0,16.6571,16.6571,16.5974,16.6074,128572.0
2024-04-15 09:40:00,16.69,16.7,16.66,16.69,58162.0,16.5974,16.6074,16.5676,16.5974,58162.0
2024-04-15 09:45:00,16.69,16.73,16.67,16.71,53758.0,16.5974,16.6372,16.5775,16.6173,53758.0
2024-04-15 09:50:00,16.71,16.71,16.65,16.66,69674.0,16.6173,16.6173,16.5576,16.5676,69674.0
2024-04-15 09:55:00,16.66,16.67,16.62,16.67,79159.0,16.5676,16.5775,16.5278,16.5775,79159.0
2024-04-15 10:00:00,16.66,16.69,16.59,16.61,129254.0,16.5676,16.5974,16.498,16.5179,129254.0
2024-04-15 10:05:00,16.61,16.62,16.58,16.59,167546.0,16.5179,16.5278,16.488,16.498,167546.0
2024-04-15 10:10:00,16.59,16.59,16.51,16.54,217868.0,16.498,16.498,16.4184,16.4483,217868.0
2024-04-15 10:15:00,16.54,16.57,16.52,16.57,97728.0,16.4483,16.4781,16.4284,16.4781,97728.0
2024-04-15 10:20:00,16.57,16.59,16.54,16.55,70154.0,16.4781,16.498,16.4483,16.4582,70154.0
2024-04-15 10:25:00,16.54,16.58,16.54,16.56,113001.0,16.4483,16.488,16.4483,16.4681,113001.0
2024-04-15 10:30:00,16.57,16.57,16.55,16.57,67841.0,16.4781,16.4781,16.4582,16.4781,67841.0
2024-04-15 10:35:00,16.56,16.56,16.51,16.52,96849.0,16.4681,16.4681,16.4184,16.4284,96849.0
2024-04-15 10:40:00,16.52,16.54,16.51,16.53,79244.0,16.4284,16.4483,16.4184,16.4383,79244.0
2024-04-15 10:45:00,16.53,16.54,16.5,16.54,54185.0,16.4383,16.4483,16.4085,16.4483,54185.0
2024-04-15 10:50:00,16.53,16.54,16.47,16.48,55610.0,16.4383,16.4483,16.3786,16.3886,55610.0
2024-04-15 10:55:00,16.48,16.49,16.43,16.43,83374.0,16.3886,16.3985,16.3389,16.3389,83374.0
2024-04-15 11:00:00,16.43,16.44,16.38,16.39,165052.0,16.3389,16.3488,16.2891,16.2991,165052.0
2024-04-15 11:05:00,16.39,16.39,16.35,16.35,128952.0,16.2991,16.2991,16.2593,16.2593,128952.0
2024-04-15 11:10:00,16.36,16.39,16.34,16.37,60100.0,16.2693,16.2991,16.2494,16.2792,60100.0
2024-04-15 11:15:00,16.38,16.38,16.35,16.38,52333.0,16.2891,16.2891,16.2593,16.2891,52333.0
2024-04-15 11:20:00,16.38,16.39,16.36,16.37,60184.0,16.2891,16.2991,16.2693,16.2792,60184.0
2024-04-15 11:25:00,16.38,16.38,16.34,16.36,36925.0,16.2891,16.2891,16.2494,16.2693,36925.0
2024-04-15 11:30:00,16.36,16.43,16.35,16.41,292602.0,16.2693,16.3389,16.2593,16.319,292602.0
2024-04-15 11:35:00,16.41,16.43,16.39,16.41,87522.0,16.319,16.3389,16.2991,16.319,87522.0
2024-04-15 11:40:00,16.41,16.44,16.41,16.44,59640.0,16.319,16.3488,16.319,16.3488,59640.0
2024-04-15 11:45:00,16.44,16.47,16.43,16.46,65182.0,16.3488,16.3786,16.3389,16.3687,65182.0
2024-04-15 11:50:00,16.46,16.48,16.45,16.48,74400.0,16.3687,16.3886,16.3588,16.3886,74400.0
2024-04-15 11:55:00,16.48,16.5,16.47,16.5,102070.0,16.3886,16.4085,16.3786,16.4085,102070.0
2024-04-15 12:00:00,16.5,16.51,16.47,16.47,51387.0,16.4085,16.4184,16.3786,16.3786,51387.0
2024-04-15 12:05:00,16.48,16.48,16.45,16.46,45617.0,16.3886,16.3886,16.3588,16.3687,45617.0
2024-04-15 12:10:00,16.45,16.47,16.43,16.43,33157.0,16.3588,16.3786,16.3389,16.3389,33157.0
2024-04-15 12:15:00,16.43,16.45,16.42,16.42,77609.0,16.3389,16.3588,16.3289,16.3289,77609.0
2024-04-15 12:20:00,16.42,16.43,16.37,16.37,83873.0,16.3289,16.3389,16.2792,16.2792,83873.0
2024-04-15 12:25:00,16.38,16.39,16.37,16.37,82694.0,16.2891,16.2991,16.2792,16.2792,82694.0
2024-04-15 12:30:00,16.37,16.39,16.35,16.36,106217.0,16.2792,16.2991,16.2593,16.2693,106217.0
2024-04-15 12:35:00,16.35,16.38,16.35,16.38,39822.0,16.2593,16.2891,16.2593,16.2891,39822.0
2024-04-15 12:40:00,16.37,16.38,16.36,16.36,33030.0,16.2792,16.2891,16.2693,16.2693,33030.0
2024-04-15 12:45:00,16.37,16.39,16.36,16.38,63052.0,16.2792,16.2991,16.2693,16.2891,63052.0
2024-04-15 12:50:00,16.38,16.39,16.37,16.39,46454.0,16.2891,16.2991,16.2792,16.2991,46454.0
2024-04-15 12:55:00,16.39,16.41,16.38,16.4,42355.0,16.2991,16.319,16.2891,16.309,42355.0
2024-04-15 13:00:00,16.4,16.41,16.38,16.41,57032.0,16.309,16.319,16.2891,16.319,57032.0
2024-04-15 13:05:00,16.41,16.42,16.4,16.41,69931.0,16.319,16.3289,16.309,16.319,69931.0
2024-04-15 13:10:00,16.41,16.41,16.38,16.39,66867.0,16.319,16.319,16.2891,16.2991,66867.0
2024-04-15 13:15:00,16.39,16.4,16.37,16.37,44590.0,16.2991,16.309,16.2792,16.2792,44590.0
2024-04-15 13:20:00,16.37,16.38,16.36,16.37,31855.0,16.2792,16.2891,16.2693,16.2792,31855.0
2024-04-15 13:25:00,16.36,16.39,16.35,16.37,90396.0,16.2693,16.2991,16.2593,16.2792,90396.0
2024-04-15 13:30:00,16.37,16.38,16.3,16.32,167310.0,16.2792,16.2891,16.2096,16.2295,167310.0
2024-04-15 13:35:00,16.32,16.35,16.32,16.34,146931.0,16.2295,16.2593,16.2295,16.2494,146931.0
2024-04-15 13:40:00,16.34,16.36,16.33,16.34,95335.0,16.2494,16.2693,16.2394,16.2494,95335.0
2024-04-15 13:45:00,16.34,16.35,16.28,16.28,94279.0,16.2494,16.2593,16.1897,16.1897,94279.0
2024-04-15 13:50:00,16.28,16.32,16.28,16.3,122646.0,16.1897,16.2295,16.1897,16.2096,122646.0
2024-04-15 13:55:00,16.3,16.33,16.29,16.32,102168.0,16.2096,16.2394,16.1996,16.2295,102168.0
2024-04-15 14:00:00,16.31,16.34,16.31,16.34,84290.0,16.2195,16.2494,16.2195,16.2494,84290.0
2024-04-15 14:05:00,16.34,16.34,16.31,16.31,103584.0,16.2494,16.2494,16.2195,16.2195,103584.0
2024-04-15 14:10:00,16.32,16.32,16.3,16.3,74690.0,16.2295,16.2295,16.2096,16.2096,74690.0
2024-04-15 14:15:00,16.3,16.32,16.28,16.3,79113.0,16.2096,16.2295,16.1897,16.2096,79113.0
2024-04-15 14:20:00,16.3,16.33,16.29,16.3,243117.0,16.2096,16.2394,16.1996,16.2096,243117.0
2024-04-15 14:25:00,16.3,16.31,16.28,16.29,39763.0,16.2096,16.2195,16.1897,16.1996,39763.0
2024-04-15 14:30:00,16.29,16.32,16.28,16.32,127531.0,16.1996,16.2295,16.1897,16.2295,127531.0
2024-04-15 14:35:00,16.32,16.34,16.3,16.3,69560.0,16.2295,16.2494,16.2096,16.2096,69560.0
2024-04-15 14:40:00,16.3,16.33,16.27,16.28,211241.0,16.2096,16.2394,16.1798,16.1897,211241.0
2024-04-15 14:45:00,16.27,16.28,16.25,16.25,122060.0,16.1798,16.1897,16.1599,16.1599,122060.0
2024-04-15 14:50:00,16.25,16.26,16.24,16.24,107171.0,16.1599,16.1698,16.1499,16.1499,107171.0
2024-04-15 14:55:00,16.25,16.27,16.23,16.27,134453.0,16.1599,16.1798,16.14,16.1798,134453.0
2024-04-15 15:00:00,16.26,16.27,16.25,16.25,135782.0,16.1698,16.1798,16.1599,16.1599,135782.0
2024-04-15 15:05:00,16.25,16.26,16.23,16.24,174784.0,16.1599,16.1698,16.14,16.1499,174784.0
2024-04-15 15:10:00,16.24,16.26,16.23,16.25,106793.0,16.1499,16.1698,16.14,16.1599,106793.0
2024-04-15 15:15:00,16.25,16.25,16.21,16.21,516438.0,16.1599,16.1599,16.1201,16.1201,516438.0
2024-04-15 15:20:00,16.22,16.26,16.21,16.25,98637.0,16.13,16.1698,16.1201,16.1599,98637.0
2024-04-15 15:25:00,16.25,16.29,16.25,16.29,99879.0,16.1599,16.1996,16.1599,16.1996,99879.0
2024-04-15 15:30:00,16.29,16.32,16.28,16.3,110531.0,16.1996,16.2295,16.1897,16.2096,110531.0
2024-04-15 15:35:00,16.3,16.31,16.28,16.29,173149.0,16.2096,16.2195,16.1897,16.1996,173149.0
2024-04-15 15:40:00,16.29,16.29,16.26,16.27,104120.0,16.1996,16.1996,16.1698,16.1798,104120.0
2024-04-15 15:45:00,16.27,16.29,16.26,16.29,219310.0,16.1798,16.1996,16.1698,16.1996,219310.0
2024-04-15 15:50:00,16.29,16.33,16.28,16.33,512326.0,16.1996,16.2394,16.1897,16.2394,512326.0
2024-04-15 15:55:00,16.33,16.35,16.28,16.28,1266534.0,16.2394,16.2593,16.1897,16.1897,1266534.0
2024-04-16 09:30:00,16.22,16.26,16.21,16.21,133531.0,16.13,16.1698,16.1201,16.1201,133531.0
2024-04-16 09:35:00,16.21,16.23,16.12,16.13,138985.0,16.1201,16.14,16.0306,16.0405,138985.0
2024-04-16 09:40:00,16.13,16.18,16.1,16.17,117416.0,16.0405,16.0903,16.0107,16.0803,117416.0
2024-04-16 09:45:00,16.18,16.19,16.11,16.14,162443.0,16.0903,16.1002,16.0206,16.0505,162443.0
2024-04-16 09:50:00,16.15,16.16,16.13,16.16,78872.0,16.0604,16.0704,16.0405,16.0704,78872.0
2024-04-16 09:55:00,16.16,16.17,16.11,16.12,222494.0,16.0704,16.0803,16.0206,16.0306,222494.0
2024-04-16 10:00:00,16.12,16.12,16.05,16.05,106554.0,16.0306,16.0306,15.961,15.961,106554.0
2024-04-16 10:05:00,16.06,16.06,16.02,16.05,115141.0,15.9709,15.9709,15.9311,15.961,115141.0
2024-04-16 10:10:00,16.05,16.07,16.01,16.02,106512.0,15.961,15.9809,15.9212,15.9311,106512.0
2024-04-16 10:15:00,16.02,16.07,16.01,16.06,143408.0,15.9311,15.9809,15.9212,15.9709,143408.0
2024-04-16 10:20:00,16.07,16.07,16.03,16.05,127438.0,15.9809,15.9809,15.9411,15.961,127438.0
2024-04-16 10:25:00,16.05,16.07,16.03,16.04,547922.0,15.961,15.9809,15.9411,15.951,547922.0
2024-04-16 10:30:00,16.05,16.05,16.0,16.02,112904.0,15.961,15.961,15.9113,15.9311,112904.0
2024-04-16 10:35:00,16.02,16.03,16.0,16.02,124934.0,15.9311,15.9411,15.9113,15.9311,124934.0
2024-04-16 10:40:00,16.02,16.05,16.0,16.03,128197.0,15.9311,15.961,15.9113,15.9411,128197.0
2024-04-16 10:45:00,16.04,16.06,16.02,16.05,75299.0,15.951,15.9709,15.9311,15.961,75299.0
2024-04-16 10:50:00,16.05,16.06,16.01,16.02,82600.0,15.961,15.9709,15.9212,15.9311,82600.0
2024-04-16 10:55:00,16.02,16.03,16.0,16.02,38858.0,15.9311,15.9411,15.9113,15.9311,38858.0
2024-04-16 11:00:00,16.01,16.03,16.0,16.03,51703.0,15.9212,15.9411,15.9113,15.9411,51703.0
2024-04-16 11:05:00,16.02,16.04,16.01,16.02,95631.0,15.9311,15.951,15.9212,15.9311,95631.0
2024-04-16 11:10:00,16.02,16.02,15.98,15.99,107277.0,15.9311,15.9311,15.8914,15.9013,107277.0
2024-04-16 11:15:00,15.99,16.01,15.97,15.98,91351.0,15.9013,15.9212,15.8814,15.8914,91351.0
2024-04-16 11:20:00,15.97,15.99,15.96,15.98,82015.0,15.8814,15.9013,15.8715,15.8914,82015.0
2024-04-16 11:25:00,15.98,16.01,15.97,16.01,52139.0,15.8914,15.9212,15.8814,15.9212,52139.0
2024-04-16 11:30:00,16.01,16.03,16.0,16.03,75726.0,15.9212,15.9411,15.9113,15.9411,75726.0
2024-04-16 11:35:00,16.02,16.04,16.02,16.03,62412.0,15.9311,15.951,15.9311,15.9411,62412.0
2024-04-16 11:40:00,16.03,16.07,16.02,16.05,97296.0,15.9411,15.9809,15.9311,15.961,97296.0
2024-04-16 11:45:00,16.05,16.06,16.03,16.04,69110.0,15.961,15.9709,15.9411,15.951,69110.0
2024-04-16 11:50:00,16.04,16.09,16.03,16.09,42410.0,15.951,16.0008,15.9411,16.0008,42410.0
2024-04-16 11:55:00,16.08,16.09,16.04,16.04,66490.0,15.9908,16.0008,15.951,15.951,66490.0
2024-04-16 12:00:00,16.05,16.05,16.03,16.05,57511.0,15.961,15.961,15.9411,15.961,57511.0
2024-04-16 12:05:00,16.05,16.09,16.04,16.09,69259.0,15.961,16.0008,15.951,16.0008,69259.0
2024-04-16 12:10:00,16.09,16.1,16.07,16.09,34653.0,16.0008,16.0107,15.9809,16.0008,34653.0
2024-04-16 12:15:00,16.09,16.1,16.09,16.1,16622.0,16.0008,16.0107,16.0008,16.0107,16622.0
2024-04-16 12:20:00,16.09,16.11,16.09,16.1,35317.0,16.0008,16.0206,16.0008,16.0107,35317.0
2024-04-16 12:25:00,16.1,16.11,16.1,16.1,13444.0,16.0107,16.0206,16.0107,16.0107,13444.0
2024-04-16 12:30:00,16.11,16.12,16.1,16.12,55298.0,16.0206,16.0306,16.0107,16.0306,55298.0
2024-04-16 12:35:00,16.12,16.13,16.09,16.12,195249.0,16.0306,16.0405,16.0008,16.0306,195249.0
2024-04-16 12:40:00,16.13,16.13,16.12,16.12,11740.0,16.0405,16.0405,16.0306,16.0306,11740.0
2024-04-16 12:45:00,16.13,16.14,16.11,16.14,46364.0,16.0405,16.0505,16.0206,16.0505,46364.0
2024-04-16 12:50:00,16.14,16.14,16.12,16.13,23464.0,16.0505,16.0505,16.0306,16.0405,23464.0
2024-04-16 12:55:00,16.13,16.13,16.11,16.13,42450.0,16.0405,16.0405,16.0206,16.0405,42450.0
2024-04-16 13:00:00,16.13,16.13,16.1,16.11,53622.0,16.0405,16.0405,16.0107,16.0206,53622.0
2024-04-16 13:05:00,16.11,16.11,16.1,16.11,11194.0,16.0206,16.0206,16.0107,16.0206,11194.0
2024-04-16 13:10:00,16.11,16.12,16.1,16.12,29332.0,16.0206,16.0306,16.0107,16.0306,29332.0
2024-04-16 13:15:00,16.12,16.13,16.11,16.13,11834.0,16.0306,16.0405,16.0206,16.0405,11834.0
2024-04-16 13:20:00,16.13,16.13,16.11,16.13,42672.0,16.0405,16.0405,16.0206,16.0405,42672.0
2024-04-16 13:25:00,16.13,16.13,16.1,16.1,45877.0,16.0405,16.0405,16.0107,16.0107,45877.0
2024-04-16 13:30:00,16.1,16.1,16.04,16.09,192181.0,16.0107,16.0107,15.951,16.0008,192181.0
2024-04-16 13:35:00,16.09,16.12,16.09,16.11,73338.0,16.0008,16.0306,16.0008,16.0206,73338.0
2024-04-16 13:40:00,16.11,16.13,16.09,16.11,61032.0,16.0206,16.0405,16.0008,16.0206,61032.0
2024-04-16 13:45:00,16.11,16.12,16.08,16.09,55448.0,16.0206,16.0306,15.9908,16.0008,55448.0
2024-04-16 13:50:00,16.08,16.1,16.05,16.09,84295.0,15.9908,16.0107,15.961,16.0008,84295.0
2024-04-16 13:55:00,16.09,16.1,16.08,16.1,55398.0,16.0008,16.0107,15.9908,16.0107,55398.0
2024-04-16 14:00:00,16.09,16.11,16.07,16.11,46361.0,16.0008,16.0206,15.9809,16.0206,46361.0
2024-04-16 14:05:00,16.11,16.18,16.1,16.18,49544.0,16.0206,16.0903,16.0107,16.0903,49544.0
2024-04-16 14:10:00,16.17,16.18,16.12,16.12,79878.0,16.0803,16.0903,16.0306,16.0306,79878.0
2024-04-16 14:15:00,16.12,16.13,16.09,16.09,189754.0,16.0306,16.0405,16.0008,16.0008,189754.0
2024-04-16 14:20:00,16.09,16.1,16.07,16.07,55442.0,16.0008,16.0107,15.9809,15.9809,55442.0
2024-04-16 14:25:00,16.07,16.1,16.06,16.07,61718.0,15.9809,16.0107,15.9709,15.9809,61718.0
2024-04-16 14:30:00,16.08,16.12,16.07,16.12,181512.0,15.9908,16.0306,15.9809,16.0306,181512.0
2024-04-16 14:35:00,16.12,16.13,16.1,16.11,51516.0,16.0306,16.0405,16.0107,16.0206,51516.0
2024-04-16 14:40:00,16.1,16.12,16.1,16.11,56392.0,16.0107,16.0306,16.0107,16.0206,56392.0
2024-04-16 14:45:00,16.11,16.12,16.09,16.1,48974.0,16.0206,16.0306,16.0008,16.0107,48974.0
2024-04-16 14:50:00,16.11,16.14,16.1,16.14,42760.0,16.0206,16.0505,16.0107,16.0505,42760.0
2024-04-16 14:55:00,16.14,16.15,16.12,16.14,59941.0,16.0505,16.0604,16.0306,16.0505,59941.0
2024-04-16 15:00:00,16.14,16.15,16.11,16.12,73992.0,16.0505,16.0604,16.0206,16.0306,73992.0
2024-04-16 15:05:00,16.13,16.14,16.12,16.14,59143.0,16.0405,16.0505,16.0306,16.0505,59143.0
2024-04-16 15:10:00,16.13,16.14,16.12,16.12,56624.0,16.0405,16.0505,16.0306,16.0306,56624.0
2024-04-16 15:15:00,16.12,16.13,16.1,16.11,81973.0,16.0306,16.0405,16.0107,16.0206,81973.0
2024-04-16 15:20:00,16.11,16.12,16.09,16.11,128066.0,16.0206,16.0306,16.0008,16.0206,128066.0
2024-04-16 15:25:00,16.12,16.12,16.11,16.12,27126.0,16.0306,16.0306,16.0206,16.0306,27126.0
2024-04-16 15:30:00,16.11,16.12,16.06,16.07,95199.0,16.0206,16.0306,15.9709,15.9809,95199.0
2024-04-16 15:35:00,16.06,16.1,16.05,16.09,150318.0,15.9709,16.0107,15.961,16.0008,150318.0
2024-04-16 15:40:00,16.1,16.1,16.08,16.1,81167.0,16.0107,16.0107,15.9908,16.0107,81167.0
2024-04-16 15:45:00,16.1,16.1,16.08,16.09,105105.0,16.0107,16.0107,15.9908,16.0008,105105.0
2024-04-16 15:50:00,16.09,16.09,16.06,16.09,253504.0,16.0008,16.0008,15.9709,16.0008,253504.0
2024-04-16 15:55:00,16.09,16.09,16.02,16.03,696810.0,16.0008,16.0008,15.9311,15.9411,696810.0
2024-04-17 09:30:00,16.21,16.36,16.18,16.35,370376.0,16.1201,16.2693,16.0903,16.2593,370376.0
2024-04-17 09:35:00,16.34,16.38,16.26,16.32,161772.0,16.2494,16.2891,16.1698,16.2295,161772.0
2024-04-17 09:40:00,16.31,16.36,16.29,16.34,143730.0,16.2195,16.2693,16.1996,16.2494,143730.0
2024-04-17 09:45:00,16.34,16.41,16.34,16.4,147895.0,16.2494,16.319,16.2494,16.309,147895.0
2024-04-17 09:50:00,16.41,16.43,16.39,16.41,89141.0,16.319,16.3389,16.2991,16.319,89141.0
2024-04-17 09:55:00,16.41,16.43,16.39,16.41,171574.0,16.319,16.3389,16.2991,16.319,171574.0
2024-04-17 10:00:00,16.41,16.43,16.33,16.34,178052.0,16.319,16.3389,16.2394,16.2494,178052.0
2024-04-17 10:05:00,16.34,16.4,16.34,16.4,73436.0,16.2494,16.309,16.2494,16.309,73436.0
2024-04-17 10:10:00,16.4,16.42,16.39,16.41,64644.0,16.309,16.3289,16.2991,16.319,64644.0
2024-04-17 10:15:00,16.41,16.42,16.36,16.37,117894.0,16.319,16.3289,16.2693,16.2792,117894.0
2024-04-17 10:20:00,16.37,16.37,16.33,16.35,90586.0,16.2792,16.2792,16.2394,16.2593,90586.0
2024-04-17 10:25:00,16.35,16.36,16.31,16.32,60918.0,16.2593,16.2693,16.2195,16.2295,60918.0
2024-04-17 10:30:00,16.31,16.33,16.3,16.32,32147.0,16.2195,16.2394,16.2096,16.2295,32147.0
2024-04-17 10:35:00,16.32,16.34,16.32,16.32,52958.0,16.2295,16.2494,16.2295,16.2295,52958.0
2024-04-17 10:40:00,16.32,16.34,16.31,16.32,76656.0,16.2295,16.2494,16.2195,16.2295,76656.0
2024-04-17 10:45:00,16.32,16.33,16.3,16.32,80578.0,16.2295,16.2394,16.2096,16.2295,80578.0
2024-04-17 10:50:00,16.32,16.33,16.28,16.29,202191.0,16.2295,16.2394,16.1897,16.1996,202191.0
2024-04-17 10:55:00,16.3,16.32,16.29,16.32,123387.0,16.2096,16.2295,16.1996,16.2295,123387.0
2024-04-17 11:00:00,16.32,16.33,16.3,16.32,98524.0,16.2295,16.2394,16.2096,16.2295,98524.0
2024-04-17 11:05:00,16.32,16.32,16.28,16.28,27893.0,16.2295,16.2295,16.1897,16.1897,27893.0
2024-04-17 11:10:00,16.29,16.3,16.27,16.28,62794.0,16.1996,16.2096,16.1798,16.1897,62794.0
2024-04-17 11:15:00,16.28,16.28,16.27,16.28,19006.0,16.1897,16.1897,16.1798,16.1897,19006.0
2024-04-17 11:20:00,16.28,16.28,16.23,16.24,124807.0,16.1897,16.1897,16.14,16.1499,124807.0
2024-04-17 11:25:00,16.24,16.26,16.22,16.25,114749.0,16.1499,16.1698,16.13,16.1599,114749.0
2024-04-17 11:30:00,16.24,16.25,16.21,16.22,146009.0,16.1499,16.1599,16.1201,16.13,146009.0
2024-04-17 11:35:00,16.23,16.25,16.21,16.23,91047.0,16.14,16.1599,16.1201,16.14,91047.0
2024-04-17 11:40:00,16.24,16.28,16.24,16.26,61448.0,16.1499,16.1897,16.1499,16.1698,61448.0
2024-04-17 11:45:00,16.26,16.27,16.22,16.24,46672.0,16.1698,16.1798,16.13,16.1499,46672.0
2024-04-17 11:50:00,16.24,16.26,16.24,16.25,42310.0,16.1499,16.1698,16.1499,16.1599,42310.0
2024-04-17 11:55:00,16.25,16.27,16.25,16.26,41531.0,16.1599,16.1798,16.1599,16.1698,41531.0
2024-04-17 12:00:00,16.25,16.26,16.24,16.25,141434.0,16.1599,16.1698,16.1499,16.1599,141434.0
2024-04-17 12:05:00,16.25,16.32,16.25,16.32,290590.0,16.1599,16.2295,16.1599,16.2295,290590.0
2024-04-17 12:10:00,16.32,16.33,16.3,16.3,124800.0,16.2295,16.2394,16.2096,16.2096,124800.0
2024-04-17 12:15:00,16.3,16.31,16.29,16.31,82023.0,16.2096,16.2195,16.1996,16.2195,82023.0
2024-04-17 12:20:00,16.31,16.32,16.3,16.32,58893.0,16.2195,16.2295,16.2096,16.2295,58893.0
2024-04-17 12:25:00,16.32,16.33,16.31,16.32,45762.0,16.2295,16.2394,16.2195,16.2295,45762.0
2024-04-17 12:30:00,16.32,16.32,16.3,16.3,54823.0,16.2295,16.2295,16.2096,16.2096,54823.0
2024-04-17 12:35:00,16.31,16.31,16.29,16.3,36195.0,16.2195,16.2195,16.1996,16.2096,36195.0
2024-04-17 12:40:00,16.3,16.32,16.28,16.29,91839.0,16.2096,16.2295,16.1897,16.1996,91839.0
2024-04-17 12:45:00,16.29,16.31,16.28,16.3,65049.0,16.1996,16.2195,16.1897,16.2096,65049.0
2024-04-17 12:50:00,16.3,16.31,16.29,16.3,33745.0,16.2096,16.2195,16.1996,16.2096,33745.0
2024-04-17 12:55:00,16.3,16.32,16.29,16.32,54689.0,16.2096,16.2295,16.1996,16.2295,54689.0
2024-04-17 13:00:00,16.32,16.33,16.31,16.32,39327.0,16.2295,16.2394,16.2195,16.2295,39327.0
2024-04-17 13:05:00,16.32,16.35,16.31,16.34,57966.0,16.2295,16.2593,16.2195,16.2494,57966.0
2024-04-17 13:10:00,16.34,16.36,16.33,16.36,31829.0,16.2494,16.2693,16.2394,16.2693,31829.0
2024-04-17 13:15:00,16.35,16.41,16.35,16.39,204611.0,16.2593,16.319,16.2593,16.2991,204611.0
2024-04-17 13:20:00,16.39,16.41,16.39,16.41,40042.0,16.2991,16.319,16.2991,16.319,40042.0
2024-04-17 13:25:00,16.41,16.42,16.39,16.41,59137.0,16.319,16.3289,16.2991,16.319,59137.0
2024-04-17 13:30:00,16.41,16.42,16.39,16.4,69147.0,16.319,16.3289,16.2991,16.309,69147.0
2024-04-17 13:35:00,16.39,16.42,16.39,16.41,71657.0,16.2991,16.3289,16.2991,16.319,71657.0
2024-04-17 13:40:00,16.41,16.41,16.38,16.39,63222.0,16.319,16.319,16.2891,16.2991,63222.0
2024-04-17 13:45:00,16.39,16.42,16.38,16.41,57231.0,16.2991,16.3289,16.2891,16.319,57231.0
2024-04-17 13:50:00,16.41,16.42,16.4,16.41,46922.0,16.319,16.3289,16.309,16.319,46922.0
2024-04-17 13:55:00,16.41,16.43,16.41,16.41,133489.0,16.319,16.3389,16.319,16.319,133489.0
2024-04-17 14:00:00,16.41,16.46,16.41,16.46,70535.0,16.319,16.3687,16.319,16.3687,70535.0
2024-04-17 14:05:00,16.46,16.47,16.44,16.46,107488.0,16.3687,16.3786,16.3488,16.3687,107488.0
2024-04-17 14:10:00,16.45,16.46,16.42,16.42,60706.0,16.3588,16.3687,16.3289,16.3289,60706.0
2024-04-17 14:15:00,16.43,16.44,16.41,16.44,38952.0,16.3389,16.3488,16.319,16.3488,38952.0
2024-04-17 14:20:00,16.43,16.44,16.42,16.43,61032.0,16.3389,16.3488,16.3289,16.3389,61032.0
2024-04-17 14:25:00,16.43,16.43,16.42,16.43,22147.0,16.3389,16.3389,16.3289,16.3389,22147.0
2024-04-17 14:30:00,16.43,16.45,16.42,16.45,78071.0,16.3389,16.3588,16.3289,16.3588,78071.0
2024-04-17 14:35:00,16.45,16.48,16.44,16.48,43714.0,16.3588,16.3886,16.3488,16.3886,43714.0
2024-04-17 14:40:00,16.48,16.52,16.47,16.51,122325.0,16.3886,16.4284,16.3786,16.4184,122325.0
2024-04-17 14:45:00,16.51,16.52,16.47,16.48,63249.0,16.4184,16.4284,16.3786,16.3886,63249.0
2024-04-17 14:50:00,16.48,16.5,16.44,16.44,100975.0,16.3886,16.4085,16.3488,16.3488,100975.0
2024-04-17 14:55:00,16.45,16.46,16.44,16.44,85139.0,16.3588,16.3687,16.3488,16.3488,85139.0
2024-04-17 15:00:00,16.44,16.45,16.43,16.44,70903.0,16.3488,16.3588,16.3389,16.3488,70903.0
2024-04-17 15:05:00,16.44,16.44,16.42,16.43,38222.0,16.3488,16.3488,16.3289,16.3389,38222.0
2024-04-17 15:10:00,16.43,16.44,16.42,16.43,110054.0,16.3389,16.3488,16.3289,16.3389,110054.0
2024-04-17 15:15:00,16.43,16.45,16.42,16.45,104314.0,16.3389,16.3588,16.3289,16.3588,104314.0
2024-04-17 15:20:00,16.45,16.47,16.44,16.46,76691.0,16.3588,16.3786,16.3488,16.3687,76691.0
2024-04-17 15:25:00,16.46,16.48,16.44,16.46,216758.0,16.3687,16.3886,16.3488,16.3687,216758.0
2024-04-17 15:30:00,16.46,16.5,16.46,16.5,133558.0,16.3687,16.4085,16.3687,16.4085,133558.0
2024-04-17 15:35:00,16.5,16.5,16.45,16.47,747448.0,16.4085,16.4085,16.3588,16.3786,747448.0
2024-04-17 15:40:00,16.46,16.47,16.44,16.44,324376.0,16.3687,16.3786,16.3488,16.3488,324376.0
2024-04-17 15:45:00,16.44,16.46,16.43,16.46,184139.0,16.3488,16.3687,16.3389,16.3687,184139.0
2024-04-17 15:50:00,16.46,16.48,16.43,16.47,374753.0,16.3687,16.3886,16.3389,16.3786,374753.0
2024-04-17 15:55:00,16.48,16.48,16.43,16.43,611039.0,16.3886,16.3886,16.3389,16.3389,611039.0
2024-04-18 09:30:00,16.53,16.59,16.46,16.53,145212.0,16.4383,16.498,16.3687,16.4383,145212.0
2024-04-18 09:35:00,16.53,16.53,16.47,16.49,68813.0,16.4383,16.4383,16.3786,16.3985,68813.0
2024-04-18 09:40:00,16.49,16.5,16.45,16.46,30089.0,16.3985,16.4085,16.3588,16.3687,30089.0
2024-04-18 09:45:00,16.46,16.5,16.42,16.5,59558.0,16.3687,16.4085,16.3289,16.4085,59558.0
2024-04-18 09:50:00,16.5,16.5,16.47,16.49,72082.0,16.4085,16.4085,16.3786,16.3985,72082.0
2024-04-18 09:55:00,16.5,16.54,16.49,16.54,63596.0,16.4085,16.4483,16.3985,16.4483,63596.0
2024-04-18 10:00:00,16.54,16.55,16.5,16.52,83337.0,16.4483,16.4582,16.4085,16.4284,83337.0
2024-04-18 10:05:00,16.52,16.56,16.51,16.53,282251.0,16.4284,16.4681,16.4184,16.4383,282251.0
2024-04-18 10:10:00,16.52,16.53,16.48,16.49,39446.0,16.4284,16.4383,16.3886,16.3985,39446.0
2024-04-18 10:15:00,16.49,16.51,16.48,16.5,60598.0,16.3985,16.4184,16.3886,16.4085,60598.0
2024-04-18 10:20:00,16.5,16.5,16.44,16.46,101929.0,16.4085,16.4085,16.3488,16.3687,101929.0
2024-04-18 10:25:00,16.45,16.48,16.44,16.48,117947.0,16.3588,16.3886,16.3488,16.3886,117947.0
2024-04-18 10:30:00,16.48,16.49,16.46,16.48,21335.0,16.3886,16.3985,16.3687,16.3886,21335.0
2024-04-18 10:35:00,16.47,16.49,16.46,16.46,65135.0,16.3786,16.3985,16.3687,16.3687,65135.0
2024-04-18 10:40:00,16.46,16.48,16.45,16.46,50809.0,16.3687,16.3886,16.3588,16.3687,50809.0
2024-04-18 10:45:00,16.46,16.48,16.43,16.44,85270.0,16.3687,16.3886,16.3389,16.3488,85270.0
2024-04-18 10:50:00,16.44,16.45,16.43,16.45,102412.0,16.3488,16.3588,16.3389,16.3588,102412.0
2024-04-18 10:55:00,16.45,16.46,16.43,16.45,96194.0,16.3588,16.3687,16.3389,16.3588,96194.0
2024-04-18 11:00:00,16.45,16.48,16.45,16.46,53409.0,16.3588,16.3886,16.3588,16.3687,53409.0
2024-04-18 11:05:00,16.46,16.48,16.45,16.47,58018.0,16.3687,16.3886,16.3588,16.3786,58018.0
2024-04-18 11:10:00,16.48,16.51,16.47,16.48,201007.0,16.3886,16.4184,16.3786,16.3886,201007.0
2024-04-18 11:15:00,16.49,16.51,16.48,16.48,347902.0,16.3985,16.4184,16.3886,16.3886,347902.0
2024-04-18 11:20:00,16.48,16.51,16.47,16.51,131034.0,16.3886,16.4184,16.3786,16.4184,131034.0
2024-04-18 11:25:00,16.51,16.51,16.43,16.45,69938.0,16.4184,16.4184,16.3389,16.3588,69938.0
2024-04-18 11:30:00,16.44,16.45,16.42,16.45,74420.0,16.3488,16.3588,16.3289,16.3588,74420.0
2024-04-18 11:35:00,16.44,16.47,16.44,16.46,66304.0,16.3488,16.3786,16.3488,16.3687,66304.0
2024-04-18 11:40:00,16.46,16.47,16.44,16.45,151524.0,16.3687,16.3786,16.3488,16.3588,151524.0
2024-04-18 11:45:00,16.45,16.47,16.43,16.46,106102.0,16.3588,16.3786,16.3389,16.3687,106102.0
2024-04-18 11:50:00,16.47,16.48,16.44,16.46,73127.0,16.3786,16.3886,16.3488,16.3687,73127.0
2024-04-18 11:55:00,16.46,16.47,16.45,16.46,124941.0,16.3687,16.3786,16.3588,16.3687,124941.0
2024-04-18 12:00:00,16.46,16.49,16.46,16.46,101058.0,16.3687,16.3985,16.3687,16.3687,101058.0
2024-04-18 12:05:00,16.46,16.47,16.45,16.46,34142.0,16.3687,16.3786,16.3588,16.3687,34142.0
2024-04-18 12:10:00,16.46,16.48,16.44,16.47,143889.0,16.3687,16.3886,16.3488,16.3786,143889.0
2024-04-18 12:15:00,16.47,16.47,16.46,16.46,40332.0,16.3786,16.3786,16.3687,16.3687,40332.0
2024-04-18 12:20:00,16.46,16.47,16.45,16.46,35107.0,16.3687,16.3786,16.3588,16.3687,35107.0
2024-04-18 12:25:00,16.46,16.47,16.44,16.46,107344.0,16.3687,16.3786,16.3488,16.3687,107344.0
2024-04-18 12:30:00,16.46,16.47,16.44,16.45,90007.0,16.3687,16.3786,16.3488,16.3588,90007.0
2024-04-18 12:35:00,16.45,16.47,16.44,16.46,48113.0,16.3588,16.3786,16.3488,16.3687,48113.0
2024-04-18 12:40:00,16.46,16.48,16.45,16.48,49246.0,16.3687,16.3886,16.3588,16.3886,49246.0
2024-04-18 12:45:00,16.48,16.48,16.45,16.46,54557.0,16.3886,16.3886,16.3588,16.3687,54557.0
2024-04-18 12:50:00,16.46,16.46,16.44,16.45,55217.0,16.3687,16.3687,16.3488,16.3588,55217.0
2024-04-18 12:55:00,16.45,16.47,16.45,16.45,91095.0,16.3588,16.3786,16.3588,16.3588,91095.0
2024-04-18 13:00:00,16.46,16.49,16.45,16.48,68205.0,16.3687,16.3985,16.3588,16.3886,68205.0
2024-04-18 13:05:00,16.47,16.48,16.46,16.46,88419.0,16.3786,16.3886,16.3687,16.3687,88419.0
2024-04-18 13:10:00,16.46,16.47,16.45,16.47,56202.0,16.3687,16.3786,16.3588,16.3786,56202.0
2024-04-18 13:15:00,16.46,16.47,16.43,16.46,126278.0,16.3687,16.3786,16.3389,16.3687,126278.0
2024-04-18 13:20:00,16.46,16.48,16.45,16.47,52485.0,16.3687,16.3886,16.3588,16.3786,52485.0
2024-04-18 13:25:00,16.47,16.51,16.47,16.51,72819.0,16.3786,16.4184,16.3786,16.4184,72819.0
2024-04-18 13:30:00,16.51,16.52,16.48,16.48,32539.0,16.4184,16.4284,16.3886,16.3886,32539.0
2024-04-18 13:35:00,16.48,16.49,16.47,16.48,48046.0,16.3886,16.3985,16.3786,16.3886,48046.0
2024-04-18 13:40:00,16.48,16.5,16.47,16.5,48237.0,16.3886,16.4085,16.3786,16.4085,48237.0
2024-04-18 13:45:00,16.5,16.51,16.49,16.5,48416.0,16.4085,16.4184,16.3985,16.4085,48416.0
2024-04-18 13:50:00,16.49,16.5,16.48,16.5,46889.0,16.3985,16.4085,16.3886,16.4085,46889.0
2024-04-18 13:55:00,16.5,16.51,16.48,16.48,53105.0,16.4085,16.4184,16.3886,16.3886,53105.0
2024-04-18 14:00:00,16.48,16.49,16.47,16.48,46656.0,16.3886,16.3985,16.3786,16.3886,46656.0
2024-04-18 14:05:00,16.47,16.48,16.46,16.47,67815.0,16.3786,16.3886,16.3687,16.3786,67815.0
2024-04-18 14:10:00,16.47,16.48,16.46,16.46,47568.0,16.3786,16.3886,16.3687,16.3687,47568.0
2024-04-18 14:15:00,16.46,16.49,16.46,16.46,118642.0,16.3687,16.3985,16.3687,16.3687,118642.0
2024-04-18 14:20:00,16.46,16.49,16.46,16.48,56896.0,16.3687,16.3985,16.3687,16.3886,56896.0
2024-04-18 14:25:00,16.47,16.49,16.47,16.47,32709.0,16.3786,16.3985,16.3786,16.3786,32709.0
2024-04-18 14:30:00,16.48,16.48,16.45,16.46,71309.0,16.3886,16.3886,16.3588,16.3687,71309.0
2024-04-18 14:35:00,16.46,16.48,16.46,16.48,36661.0,16.3687,16.3886,16.3687,16.3886,36661.0
2024-04-18 14:40:00,16.47,16.51,16.47,16.51,38420.0,16.3786,16.4184,16.3786,16.4184,38420.0
2024-04-18 14:45:00,16.51,16.52,16.5,16.51,121351.0,16.4184,16.4284,16.4085,16.4184,121351.0
2024-04-18 14:50:00,16.51,16.51,16.49,16.51,59471.0,16.4184,16.4184,16.3985,16.4184,59471.0
2024-04-18 14:55:00,16.51,16.52,16.49,16.51,61816.0,16.4184,16.4284,16.3985,16.4184,61816.0
2024-04-18 15:00:00,16.52,16.54,16.5,16.52,61739.0,16.4284,16.4483,16.4085,16.4284,61739.0
2024-04-18 15:05:00,16.53,16.53,16.51,16.52,56350.0,16.4383,16.4383,16.4184,16.4284,56350.0
2024-04-18 15:10:00,16.52,16.53,16.51,16.53,48556.0,16.4284,16.4383,16.4184,16.4383,48556.0
2024-04-18 15:15:00,16.53,16.53,16.52,16.52,38481.0,16.4383,16.4383,16.4284,16.4284,38481.0
2024-04-18 15:20:00,16.52,16.54,16.52,16.54,75241.0,16.4284,16.4483,16.4284,16.4483,75241.0
2024-04-18 15:25:00,16.54,16.54,16.51,16.54,66355.0,16.4483,16.4483,16.4184,16.4483,66355.0
2024-04-18 15:30:00,16.54,16.55,16.52,16.55,117298.0,16.4483,16.4582,16.4284,16.4582,117298.0
2024-04-18 15:35:00,16.55,16.55,16.53,16.54,91891.0,16.4582,16.4582,16.4383,16.4483,91891.0
2024-04-18 15:40:00,16.54,16.55,16.53,16.55,60116.0,16.4483,16.4582,16.4383,16.4582,60116.0
2024-04-18 15:45:00,16.55,16.56,16.54,16.55,128800.0,16.4582,16.4681,16.4483,16.4582,128800.0
2024-04-18 15:50:00,16.56,16.6,16.55,16.55,341165.0,16.4681,16.5079,16.4582,16.4582,341165.0
2024-04-18 15:55:00,16.55,16.56,16.52,16.54,803333.0,16.4582,16.4681,16.4284,16.4483,803333.0
2024-04-19 09:30:00,16.58,16.66,16.55,16.64,427778.0,16.488,16.5676,16.4582,16.5477,427778.0
2024-04-19 09:35:00,16.65,16.72,16.64,16.71,45954.0,16.5576,16.6273,16.5477,16.6173,45954.0
2024-04-19 09:40:00,16.71,16.72,16.62,16.64,65730.0,16.6173,16.6273,16.5278,16.5477,65730.0
2024-04-19 09:45:00,16.64,16.67,16.62,16.66,50467.0,16.5477,16.5775,16.5278,16.5676,50467.0
2024-04-19 09:50:00,16.66,16.67,16.61,16.66,89576.0,16.5676,16.5775,16.5179,16.5676,89576.0
2024-04-19 09:55:00,16.66,16.67,16.64,16.66,80449.0,16.5676,16.5775,16.5477,16.5676,80449.0
2024-04-19 10:00:00,16.67,16.67,16.65,16.66,76955.0,16.5775,16.5775,16.5576,16.5676,76955.0
2024-04-19 10:05:00,16.66,16.7,16.65,16.7,80378.0,16.5676,16.6074,16.5576,16.6074,80378.0
2024-04-19 10:10:00,16.7,16.71,16.67,16.71,58780.0,16.6074,16.6173,16.5775,16.6173,58780.0
2024-04-19 10:15:00,16.71,16.73,16.7,16.73,56300.0,16.6173,16.6372,16.6074,16.6372,56300.0
2024-04-19 10:20:00,16.73,16.73,16.71,16.71,71727.0,16.6372,16.6372,16.6173,16.6173,71727.0
2024-04-19 10:25:00,16.71,16.75,16.7,16.75,44654.0,16.6173,16.6571,16.6074,16.6571,44654.0
2024-04-19 10:30:00,16.75,16.76,16.7,16.71,66040.0,16.6571,16.667,16.6074,16.6173,66040.0
2024-04-19 10:35:00,16.71,16.72,16.7,16.71,50667.0,16.6173,16.6273,16.6074,16.6173,50667.0
2024-04-19 10:40:00,16.71,16.73,16.7,16.73,63655.0,16.6173,16.6372,16.6074,16.6372,63655.0
2024-04-19 10:45:00,16.73,16.73,16.7,16.73,50361.0,16.6372,16.6372,16.6074,16.6372,50361.0
2024-04-19 10:50:00,16.73,16.76,16.72,16.75,49189.0,16.6372,16.667,16.6273,16.6571,49189.0
2024-04-19 10:55:00,16.75,16.75,16.73,16.75,58408.0,16.6571,16.6571,16.6372,16.6571,58408.0
2024-04-19 11:00:00,16.74,16.77,16.73,16.77,33030.0,16.6471,16.677,16.6372,16.677,33030.0
2024-04-19 11:05:00,16.77,16.77,16.74,16.75,88414.0,16.677,16.677,16.6471,16.6571,88414.0
2024-04-19 11:10:00,16.75,16.76,16.74,16.75,72349.0,16.6571,16.667,16.6471,16.6571,72349.0
2024-04-19 11:15:00,16.75,16.76,16.74,16.76,45771.0,16.6571,16.667,16.6471,16.667,45771.0
2024-04-19 11:20:00,16.76,16.76,16.73,16.75,54568.0,16.667,16.667,16.6372,16.6571,54568.0
2024-04-19 11:25:00,16.74,16.75,16.73,16.74,56424.0,16.6471,16.6571,16.6372,16.6471,56424.0
2024-04-19 11:30:00,16.74,16.74,16.71,16.73,70508.0,16.6471,16.6471,16.6173,16.6372,70508.0
2024-04-19 11:35:00,16.73,16.73,16.71,16.73,46263.0,16.6372,16.6372,16.6173,16.6372,46263.0
2024-04-19 11:40:00,16.74,16.74,16.71,16.71,44763.0,16.6471,16.6471,16.6173,16.6173,44763.0
2024-04-19 11:45:00,16.72,16.73,16.71,16.71,55550.0,16.6273,16.6372,16.6173,16.6173,55550.0
2024-04-19 11:50:00,16.72,16.73,16.71,16.73,34131.0,16.6273,16.6372,16.6173,16.6372,34131.0
2024-04-19 11:55:00,16.73,16.75,16.72,16.75,29932.0,16.6372,16.6571,16.6273,16.6571,29932.0
2024-04-19 12:00:00,16.75,16.77,16.74,16.76,80945.0,16.6571,16.677,16.6471,16.667,80945.0
2024-04-19 12:05:00,16.77,16.77,16.76,16.76,32730.0,16.677,16.677,16.667,16.667,32730.0
2024-04-19 12:10:00,16.77,16.77,16.74,16.75,41228.0,16.677,16.677,16.6471,16.6571,41228.0
2024-04-19 12:15:00,16.75,16.75,16.72,16.72,58291.0,16.6571,16.6571,16.6273,16.6273,58291.0
2024-04-19 12:20:00,16.72,16.74,16.71,16.74,33325.0,16.6273,16.6471,16.6173,16.6471,33325.0
2024-04-19 12:25:00,16.74,16.76,16.73,16.74,114295.0,16.6471,16.667,16.6372,16.6471,114295.0
2024-04-19 12:30:00,16.74,16.74,16.72,16.74,68756.0,16.6471,16.6471,16.6273,16.6471,68756.0
2024-04-19 12:35:00,16.74,16.74,16.72,16.72,47921.0,16.6471,16.6471,16.6273,16.6273,47921.0
2024-04-19 12:40:00,16.72,16.74,16.71,16.74,46649.0,16.6273,16.6471,16.6173,16.6471,46649.0
2024-04-19 12:45:00,16.73,16.76,16.73,16.75,63248.0,16.6372,16.667,16.6372,16.6571,63248.0
2024-04-19 12:50:00,16.75,16.79,16.75,16.77,55668.0,16.6571,16.6969,16.6571,16.677,55668.0
2024-04-19 12:55:00,16.77,16.78,16.76,16.78,97686.0,16.677,16.6869,16.667,16.6869,97686.0
2024-04-19 13:00:00,16.78,16.81,16.77,16.8,27714.0,16.6869,16.7168,16.677,16.7068,27714.0
2024-04-19 13:05:00,16.8,16.81,16.79,16.81,37790.0,16.7068,16.7168,16.6969,16.7168,37790.0
2024-04-19 13:10:00,16.8,16.81,16.79,16.8,36395.0,16.7068,16.7168,16.6969,16.7068,36395.0
2024-04-19 13:15:00,16.81,16.83,16.79,16.82,35653.0,16.7168,16.7366,16.6969,16.7267,35653.0
2024-04-19 13:20:00,16.83,16.84,16.82,16.83,34284.0,16.7366,16.7466,16.7267,16.7366,34284.0
2024-04-19 13:25:00,16.83,16.84,16.81,16.82,29400.0,16.7366,16.7466,16.7168,16.7267,29400.0
2024-04-19 13:30:00,16.82,16.82,16.8,16.81,37556.0,16.7267,16.7267,16.7068,16.7168,37556.0
2024-04-19 13:35:00,16.81,16.82,16.79,16.81,44395.0,16.7168,16.7267,16.6969,16.7168,44395.0
2024-04-19 13:40:00,16.81,16.82,16.8,16.8,43604.0,16.7168,16.7267,16.7068,16.7068,43604.0
2024-04-19 13:45:00,16.81,16.82,16.79,16.8,39871.0,16.7168,16.7267,16.6969,16.7068,39871.0
2024-04-19 13:50:00,16.8,16.82,16.8,16.81,23418.0,16.7068,16.7267,16.7068,16.7168,23418.0
2024-04-19 13:55:00,16.8,16.81,16.79,16.8,50325.0,16.7068,16.7168,16.6969,16.7068,50325.0
2024-04-19 14:00:00,16.8,16.81,16.77,16.78,54659.0,16.7068,16.7168,16.677,16.6869,54659.0
2024-04-19 14:05:00,16.78,16.82,16.78,16.8,52255.0,16.6869,16.7267,16.6869,16.7068,52255.0
2024-04-19 14:10:00,16.81,16.81,16.79,16.8,37854.0,16.7168,16.7168,16.6969,16.7068,37854.0
2024-04-19 14:15:00,16.8,16.82,16.79,16.82,35494.0,16.7068,16.7267,16.6969,16.7267,35494.0
2024-04-19 14:20:00,16.82,16.82,16.79,16.8,38863.0,16.7267,16.7267,16.6969,16.7068,38863.0
2024-04-19 14:25:00,16.8,16.81,16.78,16.79,60747.0,16.7068,16.7168,16.6869,16.6969,60747.0
2024-04-19 14:30:00,16.79,16.8,16.77,16.78,47572.0,16.6969,16.7068,16.677,16.6869,47572.0
2024-04-19 14:35:00,16.78,16.78,16.77,16.78,19693.0,16.6869,16.6869,16.677,16.6869,19693.0
2024-04-19 14:40:00,16.78,16.78,16.76,16.77,66248.0,16.6869,16.6869,16.667,16.677,66248.0
2024-04-19 14:45:00,16.77,16.8,16.76,16.8,67509.0,16.677,16.7068,16.667,16.7068,67509.0
2024-04-19 14:50:00,16.8,16.8,16.78,16.79,34825.0,16.7068,16.7068,16.6869,16.6969,34825.0
2024-04-19 14:55:00,16.78,16.83,16.78,16.82,85233.0,16.6869,16.7366,16.6869,16.7267,85233.0
2024-04-19 15:00:00,16.82,16.82,16.8,16.81,92507.0,16.7267,16.7267,16.7068,16.7168,92507.0
2024-04-19 15:05:00,16.8,16.81,16.78,16.79,43382.0,16.7068,16.7168,16.6869,16.6969,43382.0
2024-04-19 15:10:00,16.79,16.8,16.78,16.79,47622.0,16.6969,16.7068,16.6869,16.6969,47622.0
2024-04-19 15:15:00,16.79,16.8,16.77,16.79,97854.0,16.6969,16.7068,16.677,16.6969,97854.0
2024-04-19 15:20:00,16.79,16.8,16.77,16.78,78178.0,16.6969,16.7068,16.677,16.6869,78178.0
2024-04-19 15:25:00,16.78,16.82,16.77,16.8,122736.0,16.6869,16.7267,16.677,16.7068,122736.0
2024-04-19 15:30:00,16.8,16.82,16.79,16.82,167971.0,16.7068,16.7267,16.6969,16.7267,167971.0
2024-04-19 15:35:00,16.82,16.83,16.79,16.8,163548.0,16.7267,16.7366,16.6969,16.7068,163548.0
2024-04-19 15:40:00,16.8,16.83,16.79,16.82,158875.0,16.7068,16.7366,16.6969,16.7267,158875.0
2024-04-19 15:45:00,16.82,16.84,16.8,16.82,247036.0,16.7267,16.7466,16.7068,16.7267,247036.0
2024-04-19 15:50:00,16.82,16.84,16.8,16.83,394504.0,16.7267,16.7466,16.7068,16.7366,394504.0
2024-04-19 15:55:00,16.83,16.87,16.82,16.84,1179390.0,16.7366,16.7764,16.7267,16.7466,1179390.0
2024-04-22 09:30:00,16.86,16.86,16.73,16.73,106091.0,16.7665,16.7665,16.6372,16.6372,106091.0
2024-04-22 09:35:00,16.74,16.79,16.7,16.78,56561.0,16.6471,16.6969,16.6074,16.6869,56561.0
2024-04-22 09:40:00,16.78,16.83,16.77,16.82,65937.0,16.6869,16.7366,16.677,16.7267,65937.0
2024-04-22 09:45:00,16.82,16.83,16.78,16.79,87244.0,16.7267,16.7366,16.6869,16.6969,87244.0
2024-04-22 09:50:00,16.79,16.8,16.75,16.79,55076.0,16.6969,16.7068,16.6571,16.6969,55076.0
2024-04-22 09:55:00,16.8,16.81,16.78,16.81,60285.0,16.7068,16.7168,16.6869,16.7168,60285.0
2024-04-22 10:00:00,16.8,16.84,16.79,16.82,89454.0,16.7068,16.7466,16.6969,16.7267,89454.0
2024-04-22 10:05:00,16.82,16.86,16.82,16.84,158141.0,16.7267,16.7665,16.7267,16.7466,158141.0
2024-04-22 10:10:00,16.84,16.85,16.82,16.82,79441.0,16.7466,16.7565,16.7267,16.7267,79441.0
2024-04-22 10:15:00,16.82,16.86,16.82,16.85,72873.0,16.7267,16.7665,16.7267,16.7565,72873.0
2024-04-22 10:20:00,16.85,16.88,16.84,16.88,107937.0,16.7565,16.7864,16.7466,16.7864,107937.0
2024-04-22 10:25:00,16.88,16.89,16.87,16.88,57938.0,16.7864,16.7963,16.7764,16.7864,57938.0
2024-04-22 10:30:00,16.89,16.9,16.86,16.9,58596.0,16.7963,16.8063,16.7665,16.8063,58596.0
2024-04-22 10:35:00,16.9,16.9,16.86,16.89,151313.0,16.8063,16.8063,16.7665,16.7963,151313.0
2024-04-22 10:40:00,16.89,16.89,16.86,16.88,249115.0,16.7963,16.7963,16.7665,16.7864,249115.0
2024-04-22 10:45:00,16.88,16.89,16.86,16.88,75494.0,16.7864,16.7963,16.7665,16.7864,75494.0
2024-04-22 10:50:00,16.88,16.89,16.85,16.88,42193.0,16.7864,16.7963,16.7565,16.7864,42193.0
2024-04-22 10:55:00,16.88,16.89,16.87,16.88,41570.0,16.7864,16.7963,16.7764,16.7864,41570.0
2024-04-22 11:00:00,16.88,16.88,16.86,16.88,80916.0,16.7864,16.7864,16.7665,16.7864,80916.0
2024-04-22 11:05:00,16.88,16.88,16.85,16.85,42642.0,16.7864,16.7864,16.7565,16.7565,42642.0
2024-04-22 11:10:00,16.85,16.86,16.84,16.86,81245.0,16.7565,16.7665,16.7466,16.7665,81245.0
2024-04-22 11:15:00,16.87,16.88,16.85,16.87,67592.0,16.7764,16.7864,16.7565,16.7764,67592.0
2024-04-22 11:20:00,16.87,16.88,16.85,16.88,91809.0,16.7764,16.7864,16.7565,16.7864,91809.0
2024-04-22 11:25:00,16.88,16.89,16.87,16.87,87052.0,16.7864,16.7963,16.7764,16.7764,87052.0
2024-04-22 11:30:00,16.88,16.89,16.85,16.85,61010.0,16.7864,16.7963,16.7565,16.7565,61010.0
2024-04-22 11:35:00,16.86,16.87,16.85,16.86,52641.0,16.7665,16.7764,16.7565,16.7665,52641.0
2024-04-22 11:40:00,16.86,16.86,16.83,16.84,86721.0,16.7665,16.7665,16.7366,16.7466,86721.0
2024-04-22 11:45:00,16.85,16.87,16.84,16.87,77578.0,16.7565,16.7764,16.7466,16.7764,77578.0
2024-04-22 11:50:00,16.87,16.88,16.86,16.88,50458.0,16.7764,16.7864,16.7665,16.7864,50458.0
2024-04-22 11:55:00,16.88,16.88,16.86,16.87,48197.0,16.7864,16.7864,16.7665,16.7764,48197.0
2024-04-22 12:00:00,16.87,16.88,16.86,16.87,28046.0,16.7764,16.7864,16.7665,16.7764,28046.0
2024-04-22 12:05:00,16.87,16.89,16.86,16.89,43258.0,16.7764,16.7963,16.7665,16.7963,43258.0
2024-04-22 12:10:00,16.88,16.89,16.86,16.87,37791.0,16.7864,16.7963,16.7665,16.7764,37791.0
2024-04-22 12:15:00,16.87,16.88,16.85,16.86,49638.0,16.7764,16.7864,16.7565,16.7665,49638.0
2024-04-22 12:20:00,16.86,16.86,16.84,16.86,74763.0,16.7665,16.7665,16.7466,16.7665,74763.0
2024-04-22 12:25:00,16.86,16.87,16.85,16.87,59201.0,16.7665,16.7764,16.7565,16.7764,59201.0
2024-04-22 12:30:00,16.87,16.87,16.85,16.86,64587.0,16.7764,16.7764,16.7565,16.7665,64587.0
2024-04-22 12:35:00,16.86,16.88,16.86,16.88,34768.0,16.7665,16.7864,16.7665,16.7864,34768.0
2024-04-22 12:40:00,16.87,16.88,16.86,16.87,66137.0,16.7764,16.7864,16.7665,16.7764,66137.0
2024-04-22 12:45:00,16.86,16.9,16.86,16.88,96615.0,16.7665,16.8063,16.7665,16.7864,96615.0
2024-04-22 12:50:00,16.88,16.88,16.86,16.86,82153.0,16.7864,16.7864,16.7665,16.7665,82153.0
2024-04-22 12:55:00,16.86,16.88,16.85,16.88,62948.0,16.7665,16.7864,16.7565,16.7864,62948.0
2024-04-22 13:00:00,16.88,16.89,16.87,16.88,88094.0,16.7864,16.7963,16.7764,16.7864,88094.0
2024-04-22 13:05:00,16.88,16.88,16.87,16.87,36570.0,16.7864,16.7864,16.7764,16.7764,36570.0
2024-04-22 13:10:00,16.87,16.88,16.86,16.88,54519.0,16.7764,16.7864,16.7665,16.7864,54519.0
2024-04-22 13:15:00,16.87,16.88,16.86,16.87,32769.0,16.7764,16.7864,16.7665,16.7764,32769.0
2024-04-22 13:20:00,16.87,16.88,16.86,16.88,70059.0,16.7764,16.7864,16.7665,16.7864,70059.0
2024-04-22 13:25:00,16.88,16.9,16.87,16.89,115170.0,16.7864,16.8063,16.7764,16.7963,115170.0
2024-04-22 13:30:00,16.89,16.9,16.87,16.89,76505.0,16.7963,16.8063,16.7764,16.7963,76505.0
2024-04-22 13:35:00,16.89,16.91,16.88,16.9,42753.0,16.7963,16.8162,16.7864,16.8063,42753.0
2024-04-22 13:40:00,16.91,16.91,16.89,16.91,47322.0,16.8162,16.8162,16.7963,16.8162,47322.0
2024-04-22 13:45:00,16.91,16.93,16.9,16.93,41941.0,16.8162,16.8361,16.8063,16.8361,41941.0
2024-04-22 13:50:00,16.93,16.97,16.92,16.96,90711.0,16.8361,16.8759,16.8261,16.8659,90711.0
2024-04-22 13:55:00,16.96,16.96,16.94,16.96,82652.0,16.8659,16.8659,16.846,16.8659,82652.0
2024-04-22 14:00:00,16.96,16.97,16.95,16.96,38163.0,16.8659,16.8759,16.856,16.8659,38163.0
2024-04-22 14:05:00,16.96,16.97,16.96,16.96,19596.0,16.8659,16.8759,16.8659,16.8659,19596.0
2024-04-22 14:10:00,16.96,16.97,16.95,16.96,38392.0,16.8659,16.8759,16.856,16.8659,38392.0
2024-04-22 14:15:00,16.96,16.97,16.95,16.96,33535.0,16.8659,16.8759,16.856,16.8659,33535.0
2024-04-22 14:20:00,16.96,16.97,16.95,16.96,83742.0,16.8659,16.8759,16.856,16.8659,83742.0
2024-04-22 14:25:00,16.97,16.97,16.95,16.96,54281.0,16.8759,16.8759,16.856,16.8659,54281.0
2024-04-22 14:30:00,16.96,16.98,16.96,16.96,47550.0,16.8659,16.8858,16.8659,16.8659,47550.0
2024-04-22 14:35:00,16.96,16.97,16.93,16.94,87045.0,16.8659,16.8759,16.8361,16.846,87045.0
2024-04-22 14:40:00,16.95,16.95,16.92,16.93,34963.0,16.856,16.856,16.8261,16.8361,34963.0
2024-04-22 14:45:00,16.93,16.93,16.89,16.9,207549.0,16.8361,16.8361,16.7963,16.8063,207549.0
2024-04-22 14:50:00,16.9,16.93,16.9,16.93,38288.0,16.8063,16.8361,16.8063,16.8361,38288.0
2024-04-22 14:55:00,16.93,16.94,16.93,16.94,17899.0,16.8361,16.846,16.8361,16.846,17899.0
2024-04-22 15:00:00,16.93,16.94,16.92,16.92,39325.0,16.8361,16.846,16.8261,16.8261,39325.0
2024-04-22 15:05:00,16.92,16.93,16.91,16.93,67488.0,16.8261,16.8361,16.8162,16.8361,67488.0
2024-04-22 15:10:00,16.93,16.93,16.91,16.93,94078.0,16.8361,16.8361,16.8162,16.8361,94078.0
2024-04-22 15:15:00,16.93,16.94,16.91,16.91,88842.0,16.8361,16.846,16.8162,16.8162,88842.0
2024-04-22 15:20:00,16.91,16.93,16.9,16.91,126786.0,16.8162,16.8361,16.8063,16.8162,126786.0
2024-04-22 15:25:00,16.91,16.92,16.9,16.9,69052.0,16.8162,16.8261,16.8063,16.8063,69052.0
2024-04-22 15:30:00,16.9,16.92,16.89,16.89,179009.0,16.8063,16.8261,16.7963,16.7963,179009.0
2024-04-22 15:35:00,16.9,16.91,16.87,16.91,115143.0,16.8063,16.8162,16.7764,16.8162,115143.0
2024-04-22 15:40:00,16.91,16.92,16.9,16.91,73044.0,16.8162,16.8261,16.8063,16.8162,73044.0
2024-04-22 15:45:00,16.92,16.95,16.91,16.95,64445.0,16.8261,16.856,16.8162,16.856,64445.0
2024-04-22 15:50:00,16.95,16.95,16.92,16.93,238371.0,16.856,16.856,16.8261,16.8361,238371.0
2024-04-22 15:55:00,16.93,16.95,16.92,16.95,454973.0,16.8361,16.856,16.8261,16.856,454973.0
2024-04-23 09:30:00,16.95,17.01,16.92,17.01,224084.0,16.856,16.9156,16.8261,16.9156,224084.0
2024-04-23 09:35:00,17.01,17.02,16.96,16.98,151538.0,16.9156,16.9256,16.8659,16.8858,151538.0
2024-04-23 09:40:00,16.98,17.01,16.97,16.98,586143.0,16.8858,16.9156,16.8759,16.8858,586143.0
2024-04-23 09:45:00,16.98,17.08,16.97,17.08,465648.0,16.8858,16.9853,16.8759,16.9853,465648.0
2024-04-23 09:50:00,17.08,17.09,17.0,17.03,121199.0,16.9853,16.9952,16.9057,16.9355,121199.0
2024-04-23 09:55:00,17.03,17.04,16.98,17.01,52524.0,16.9355,16.9455,16.8858,16.9156,52524.0
2024-04-23 10:00:00,17.01,17.01,16.98,16.98,67519.0,16.9156,16.9156,16.8858,16.8858,67519.0
2024-04-23 10:05:00,16.98,17.01,16.98,16.99,128033.0,16.8858,16.9156,16.8858,16.8958,128033.0
2024-04-23 10:10:00,17.0,17.02,16.98,17.02,92034.0,16.9057,16.9256,16.8858,16.9256,92034.0
2024-04-23 10:15:00,17.02,17.04,16.99,17.03,73823.0,16.9256,16.9455,16.8958,16.9355,73823.0
2024-04-23 10:20:00,17.03,17.04,17.0,17.01,84139.0,16.9355,16.9455,16.9057,16.9156,84139.0
2024-04-23 10:25:00,17.0,17.01,16.98,17.0,67216.0,16.9057,16.9156,16.8858,16.9057,67216.0
2024-04-23 10:30:00,17.01,17.02,16.99,17.0,94895.0,16.9156,16.9256,16.8958,16.9057,94895.0
2024-04-23 10:35:00,17.0,17.01,16.98,17.01,99957.0,16.9057,16.9156,16.8858,16.9156,99957.0
2024-04-23 10:40:00,17.0,17.01,16.99,16.99,101819.0,16.9057,16.9156,16.8958,16.8958,101819.0
2024-04-23 10:45:00,17.0,17.0,16.98,17.0,39696.0,16.9057,16.9057,16.8858,16.9057,39696.0
2024-04-23 10:50:00,17.0,17.01,16.98,16.98,70578.0,16.9057,16.9156,16.8858,16.8858,70578.0
2024-04-23 10:55:00,16.98,16.99,16.97,16.98,49597.0,16.8858,16.8958,16.8759,16.8858,49597.0
2024-04-23 11:00:00,16.98,17.0,16.97,16.98,69314.0,16.8858,16.9057,16.8759,16.8858,69314.0
2024-04-23 11:05:00,16.99,17.01,16.98,16.98,46133.0,16.8958,16.9156,16.8858,16.8858,46133.0
2024-04-23 11:10:00,16.98,17.02,16.98,17.01,67934.0,16.8858,16.9256,16.8858,16.9156,67934.0
2024-04-23 11:15:00,17.01,17.02,17.0,17.02,42562.0,16.9156,16.9256,16.9057,16.9256,42562.0
2024-04-23 11:20:00,17.02,17.02,17.0,17.02,45478.0,16.9256,16.9256,16.9057,16.9256,45478.0
2024-04-23 11:25:00,17.01,17.03,17.0,17.02,55012.0,16.9156,16.9355,16.9057,16.9256,55012.0
2024-04-23 11:30:00,17.01,17.03,17.0,17.03,39896.0,16.9156,16.9355,16.9057,16.9355,39896.0
2024-04-23 11:35:00,17.02,17.04,17.02,17.04,46152.0,16.9256,16.9455,16.9256,16.9455,46152.0
2024-04-23 11:40:00,17.04,17.04,17.02,17.02,26612.0,16.9455,16.9455,16.9256,16.9256,26612.0
2024-04-23 11:45:00,17.02,17.04,17.01,17.04,65831.0,16.9256,16.9455,16.9156,16.9455,65831.0
2024-04-23 11:50:00,17.04,17.04,17.03,17.03,37693.0,16.9455,16.9455,16.9355,16.9355,37693.0
2024-04-23 11:55:00,17.03,17.04,17.03,17.03,28323.0,16.9355,16.9455,16.9355,16.9355,28323.0
2024-04-23 12:00:00,17.03,17.04,17.01,17.03,57135.0,16.9355,16.9455,16.9156,16.9355,57135.0
2024-04-23 12:05:00,17.03,17.04,17.01,17.04,65173.0,16.9355,16.9455,16.9156,16.9455,65173.0
2024-04-23 12:10:00,17.04,17.04,17.03,17.04,10143.0,16.9455,16.9455,16.9355,16.9455,10143.0
2024-04-23 12:15:00,17.04,17.05,17.01,17.05,89355.0,16.9455,16.9554,16.9156,16.9554,89355.0
2024-04-23 12:20:00,17.04,17.06,17.04,17.05,26242.0,16.9455,16.9654,16.9455,16.9554,26242.0
2024-04-23 12:25:00,17.05,17.05,17.04,17.05,21078.0,16.9554,16.9554,16.9455,16.9554,21078.0
2024-04-23 12:30:00,17.05,17.06,17.03,17.04,67019.0,16.9554,16.9654,16.9355,16.9455,67019.0
2024-04-23 12:35:00,17.04,17.05,17.03,17.05,37087.0,16.9455,16.9554,16.9355,16.9554,37087.0
2024-04-23 12:40:00,17.05,17.05,17.03,17.05,28455.0,16.9554,16.9554,16.9355,16.9554,28455.0
2024-04-23 12:45:00,17.05,17.05,17.04,17.05,6867.0,16.9554,16.9554,16.9455,16.9554,6867.0
2024-04-23 12:50:00,17.05,17.05,17.03,17.04,72110.0,16.9554,16.9554,16.9355,16.9455,72110.0
2024-04-23 12:55:00,17.03,17.04,17.02,17.02,79377.0,16.9355,16.9455,16.9256,16.9256,79377.0
2024-04-23 13:00:00,17.03,17.03,17.01,17.02,15504.0,16.9355,16.9355,16.9156,16.9256,15504.0
2024-04-23 13:05:00,17.02,17.02,17.01,17.02,43978.0,16.9256,16.9256,16.9156,16.9256,43978.0
2024-04-23 13:10:00,17.02,17.02,17.0,17.01,41653.0,16.9256,16.9256,16.9057,16.9156,41653.0
2024-04-23 13:15:00,17.01,17.01,16.99,17.01,40412.0,16.9156,16.9156,16.8958,16.9156,40412.0
2024-04-23 13:20:00,17.01,17.01,17.0,17.0,16549.0,16.9156,16.9156,16.9057,16.9057,16549.0
2024-04-23 13:25:00,17.0,17.01,17.0,17.01,32904.0,16.9057,16.9156,16.9057,16.9156,32904.0
2024-04-23 13:30:00,17.01,17.01,17.0,17.0,17120.0,16.9156,16.9156,16.9057,16.9057,17120.0
2024-04-23 13:35:00,17.01,17.01,16.99,17.0,46886.0,16.9156,16.9156,16.8958,16.9057,46886.0
2024-04-23 13:40:00,17.0,17.0,16.99,17.0,28052.0,16.9057,16.9057,16.8958,16.9057,28052.0
2024-04-23 13:45:00,16.99,17.0,16.98,17.0,64604.0,16.8958,16.9057,16.8858,16.9057,64604.0
2024-04-23 13:50:00,16.99,17.03,16.99,17.02,156203.0,16.8958,16.9355,16.8958,16.9256,156203.0
2024-04-23 13:55:00,17.02,17.03,17.01,17.03,66782.0,16.9256,16.9355,16.9156,16.9355,66782.0
2024-04-23 14:00:00,17.03,17.03,17.02,17.03,13388.0,16.9355,16.9355,16.9256,16.9355,13388.0
2024-04-23 14:05:00,17.03,17.03,17.01,17.01,124050.0,16.9355,16.9355,16.9156,16.9156,124050.0
2024-04-23 14:10:00,17.01,17.01,17.0,17.01,43708.0,16.9156,16.9156,16.9057,16.9156,43708.0
2024-04-23 14:15:00,17.01,17.01,16.99,17.0,57521.0,16.9156,16.9156,16.8958,16.9057,57521.0
2024-04-23 14:20:00,17.0,17.01,16.99,17.0,25769.0,16.9057,16.9156,16.8958,16.9057,25769.0
2024-04-23 14:25:00,16.99,17.0,16.98,16.98,27587.0,16.8958,16.9057,16.8858,16.8858,27587.0
2024-04-23 14:30:00,16.98,16.99,16.96,16.96,99333.0,16.8858,16.8958,16.8659,16.8659,99333.0
2024-04-23 14:35:00,16.96,16.99,16.96,16.98,29343.0,16.8659,16.8958,16.8659,16.8858,29343.0
2024-04-23 14:40:00,16.98,16.99,16.97,16.98,43425.0,16.8858,16.8958,16.8759,16.8858,43425.0
2024-04-23 14:45:00,16.98,16.98,16.97,16.98,19602.0,16.8858,16.8858,16.8759,16.8858,19602.0
2024-04-23 14:50:00,16.98,16.98,16.95,16.96,30687.0,16.8858,16.8858,16.856,16.8659,30687.0
2024-04-23 14:55:00,16.96,16.96,16.94,16.96,61812.0,16.8659,16.8659,16.846,16.8659,61812.0
2024-04-23 15:00:00,16.96,16.97,16.95,16.96,95042.0,16.8659,16.8759,16.856,16.8659,95042.0
2024-04-23 15:05:00,16.96,16.97,16.95,16.96,48874.0,16.8659,16.8759,16.856,16.8659,48874.0
2024-04-23 15:10:00,16.96,16.96,16.94,16.95,93215.0,16.8659,16.8659,16.846,16.856,93215.0
2024-04-23 15:15:00,16.94,16.96,16.94,16.95,68174.0,16.846,16.8659,16.846,16.856,68174.0
2024-04-23 15:20:00,16.94,16.96,16.93,16.96,86455.0,16.846,16.8659,16.8361,16.8659,86455.0
2024-04-23 15:25:00,16.96,16.97,16.95,16.96,87635.0,16.8659,16.8759,16.856,16.8659,87635.0
2024-04-23 15:30:00,16.96,16.98,16.96,16.97,131776.0,16.8659,16.8858,16.8659,16.8759,131776.0
2024-04-23 15:35:00,16.96,16.97,16.96,16.96,41331.0,16.8659,16.8759,16.8659,16.8659,41331.0
2024-04-23 15:40:00,16.96,16.97,16.94,16.95,128430.0,16.8659,16.8759,16.846,16.856,128430.0
2024-04-23 15:45:00,16.96,16.96,16.93,16.95,224877.0,16.8659,16.8659,16.8361,16.856,224877.0
2024-04-23 15:50:00,16.95,16.98,16.93,16.97,350137.0,16.856,16.8858,16.8361,16.8759,350137.0
2024-04-23 15:55:00,16.98,16.98,16.94,16.96,607666.0,16.8858,16.8858,16.846,16.8659,607666.0
2024-04-24 09:30:00,16.81,16.95,16.7,16.8,108653.0,16.7168,16.856,16.6074,16.7068,108653.0
2024-04-24 09:35:00,16.8,16.82,16.75,16.82,80709.0,16.7068,16.7267,16.6571,16.7267,80709.0
2024-04-24 09:40:00,16.83,16.84,16.79,16.8,49304.0,16.7366,16.7466,16.6969,16.7068,49304.0
2024-04-24 09:45:00,16.8,16.84,16.78,16.82,105010.0,16.7068,16.7466,16.6869,16.7267,105010.0
2024-04-24 09:50:00,16.83,16.86,16.81,16.84,235544.0,16.7366,16.7665,16.7168,16.7466,235544.0
2024-04-24 09:55:00,16.84,16.88,16.83,16.88,81945.0,16.7466,16.7864,16.7366,16.7864,81945.0
2024-04-24 10:00:00,16.88,16.9,16.85,16.88,78259.0,16.7864,16.8063,16.7565,16.7864,78259.0
2024-04-24 10:05:00,16.88,16.9,16.86,16.89,44247.0,16.7864,16.8063,16.7665,16.7963,44247.0
2024-04-24 10:10:00,16.89,16.93,16.88,16.91,68563.0,16.7963,16.8361,16.7864,16.8162,68563.0
2024-04-24 10:15:00,16.9,16.92,16.89,16.91,79827.0,16.8063,16.8261,16.7963,16.8162,79827.0
2024-04-24 10:20:00,16.91,16.93,16.9,16.91,74411.0,16.8162,16.8361,16.8063,16.8162,74411.0
2024-04-24 10:25:00,16.91,16.95,16.91,16.93,92157.0,16.8162,16.856,16.8162,16.8361,92157.0
2024-04-24 10:30:00,16.94,16.94,16.91,16.91,61898.0,16.846,16.846,16.8162,16.8162,61898.0
2024-04-24 10:35:00,16.91,16.93,16.91,16.91,97999.0,16.8162,16.8361,16.8162,16.8162,97999.0
2024-04-24 10:40:00,16.91,16.92,16.89,16.89,87777.0,16.8162,16.8261,16.7963,16.7963,87777.0
2024-04-24 10:45:00,16.89,16.92,16.89,16.91,60431.0,16.7963,16.8261,16.7963,16.8162,60431.0
2024-04-24 10:50:00,16.92,16.93,16.88,16.89,98159.0,16.8261,16.8361,16.7864,16.7963,98159.0
2024-04-24 10:55:00,16.89,16.91,16.88,16.91,37164.0,16.7963,16.8162,16.7864,16.8162,37164.0
2024-04-24 11:00:00,16.91,16.96,16.9,16.94,104643.0,16.8162,16.8659,16.8063,16.846,104643.0
2024-04-24 11:05:00,16.93,16.94,16.92,16.92,34000.0,16.8361,16.846,16.8261,16.8261,34000.0
2024-04-24 11:10:00,16.93,16.93,16.9,16.91,93643.0,16.8361,16.8361,16.8063,16.8162,93643.0
2024-04-24 11:15:00,16.91,16.97,16.9,16.96,75759.0,16.8162,16.8759,16.8063,16.8659,75759.0
2024-04-24 11:20:00,16.96,16.99,16.96,16.98,34479.0,16.8659,16.8958,16.8659,16.8858,34479.0
2024-04-24 11:25:00,16.99,17.01,16.99,16.99,116943.0,16.8958,16.9156,16.8958,16.8958,116943.0
2024-04-24 11:30:00,17.0,17.0,16.98,17.0,31749.0,16.9057,16.9057,16.8858,16.9057,31749.0
2024-04-24 11:35:00,17.0,17.01,16.99,17.01,53567.0,16.9057,16.9156,16.8958,16.9156,53567.0
2024-04-24 11:40:00,17.01,17.02,16.99,17.01,113546.0,16.9156,16.9256,16.8958,16.9156,113546.0
2024-04-24 11:45:00,17.01,17.04,17.0,17.03,80356.0,16.9156,16.9455,16.9057,16.9355,80356.0
2024-04-24 11:50:00,17.03,17.04,17.02,17.04,15100.0,16.9355,16.9455,16.9256,16.9455,15100.0
2024-04-24 11:55:00,17.04,17.05,17.03,17.05,18740.0,16.9455,16.9554,16.9355,16.9554,18740.0
2024-04-24 12:00:00,17.05,17.06,17.03,17.05,122668.0,16.9554,16.9654,16.9355,16.9554,122668.0
2024-04-24 12:05:00,17.06,17.06,17.03,17.03,71786.0,16.9654,16.9654,16.9355,16.9355,71786.0
2024-04-24 12:10:00,17.04,17.04,17.0,17.01,90552.0,16.9455,16.9455,16.9057,16.9156,90552.0
2024-04-24 12:15:00,17.01,17.02,16.99,17.0,86559.0,16.9156,16.9256,16.8958,16.9057,86559.0
2024-04-24 12:20:00,16.99,17.01,16.98,16.98,56421.0,16.8958,16.9156,16.8858,16.8858,56421.0
2024-04-24 12:25:00,16.99,17.0,16.98,17.0,64679.0,16.8958,16.9057,16.8858,16.9057,64679.0
2024-04-24 12:30:00,16.99,17.01,16.99,17.0,46007.0,16.8958,16.9156,16.8958,16.9057,46007.0
2024-04-24 12:35:00,17.0,17.0,16.98,16.98,24478.0,16.9057,16.9057,16.8858,16.8858,24478.0
2024-04-24 12:40:00,16.98,16.99,16.98,16.98,23625.0,16.8858,16.8958,16.8858,16.8858,23625.0
2024-04-24 12:45:00,16.98,17.01,16.98,17.0,124727.0,16.8858,16.9156,16.8858,16.9057,124727.0
2024-04-24 12:50:00,17.0,17.0,16.99,17.0,11711.0,16.9057,16.9057,16.8958,16.9057,11711.0
2024-04-24 12:55:00,17.0,17.0,16.98,16.98,50177.0,16.9057,16.9057,16.8858,16.8858,50177.0
2024-04-24 13:00:00,16.98,17.0,16.98,17.0,25756.0,16.8858,16.9057,16.8858,16.9057,25756.0
2024-04-24 13:05:00,17.0,17.01,16.99,17.0,39611.0,16.9057,16.9156,16.8958,16.9057,39611.0
2024-04-24 13:10:00,17.0,17.0,16.99,17.0,11802.0,16.9057,16.9057,16.8958,16.9057,11802.0
2024-04-24 13:15:00,17.0,17.01,17.0,17.0,53327.0,16.9057,16.9156,16.9057,16.9057,53327.0
2024-04-24 13:20:00,17.01,17.01,17.0,17.01,12829.0,16.9156,16.9156,16.9057,16.9156,12829.0
2024-04-24 13:25:00,17.01,17.02,17.0,17.02,26950.0,16.9156,16.9256,16.9057,16.9256,26950.0
2024-04-24 13:30:00,17.02,17.04,17.01,17.03,153865.0,16.9256,16.9455,16.9156,16.9355,153865.0
2024-04-24 13:35:00,17.03,17.04,17.02,17.04,18001.0,16.9355,16.9455,16.9256,16.9455,18001.0
2024-04-24 13:40:00,17.04,17.05,17.03,17.05,36561.0,16.9455,16.9554,16.9355,16.9554,36561.0
2024-04-24 13:45:00,17.05,17.07,17.04,17.05,30199.0,16.9554,16.9753,16.9455,16.9554,30199.0
2024-04-24 13:50:00,17.05,17.07,17.05,17.07,22952.0,16.9554,16.9753,16.9554,16.9753,22952.0
2024-04-24 13:55:00,17.07,17.08,17.05,17.06,59030.0,16.9753,16.9853,16.9554,16.9654,59030.0
2024-04-24 14:00:00,17.06,17.07,17.04,17.05,101586.0,16.9654,16.9753,16.9455,16.9554,101586.0
2024-04-24 14:05:00,17.05,17.07,17.04,17.07,51091.0,16.9554,16.9753,16.9455,16.9753,51091.0
2024-04-24 14:10:00,17.07,17.07,17.04,17.05,35936.0,16.9753,16.9753,16.9455,16.9554,35936.0
2024-04-24 14:15:00,17.04,17.05,17.03,17.04,64947.0,16.9455,16.9554,16.9355,16.9455,64947.0
2024-04-24 14:20:00,17.04,17.05,17.03,17.04,48445.0,16.9455,16.9554,16.9355,16.9455,48445.0
2024-04-24 14:25:00,17.04,17.04,17.02,17.04,45691.0,16.9455,16.9455,16.9256,16.9455,45691.0
2024-04-24 14:30:00,17.04,17.06,17.02,17.04,146259.0,16.9455,16.9654,16.9256,16.9455,146259.0
2024-04-24 14:35:00,17.04,17.04,17.03,17.03,13979.0,16.9455,16.9455,16.9355,16.9355,13979.0
2024-04-24 14:40:00,17.04,17.05,17.03,17.05,58131.0,16.9455,16.9554,16.9355,16.9554,58131.0
2024-04-24 14:45:00,17.05,17.06,17.04,17.05,133630.0,16.9554,16.9654,16.9455,16.9554,133630.0
2024-04-24 14:50:00,17.05,17.06,17.04,17.05,53063.0,16.9554,16.9654,16.9455,16.9554,53063.0
2024-04-24 14:55:00,17.05,17.05,17.03,17.04,68189.0,16.9554,16.9554,16.9355,16.9455,68189.0
2024-04-24 15:00:00,17.03,17.05,17.02,17.03,669716.0,16.9355,16.9554,16.9256,16.9355,669716.0
2024-04-24 15:05:00,17.04,17.05,17.02,17.04,298347.0,16.9455,16.9554,16.9256,16.9455,298347.0
2024-04-24 15:10:00,17.05,17.06,17.03,17.05,74445.0,16.9554,16.9654,16.9355,16.9554,74445.0
2024-04-24 15:15:00,17.05,17.08,17.05,17.08,103043.0,16.9554,16.9853,16.9554,16.9853,103043.0
2024-04-24 15:20:00,17.09,17.09,17.06,17.07,69653.0,16.9952,16.9952,16.9654,16.9753,69653.0
2024-04-24 15:25:00,17.07,17.1,17.07,17.09,74152.0,16.9753,17.0051,16.9753,16.9952,74152.0
2024-04-24 15:30:00,17.09,17.09,17.06,17.07,116940.0,16.9952,16.9952,16.9654,16.9753,116940.0
2024-04-24 15:35:00,17.07,17.08,17.05,17.05,61809.0,16.9753,16.9853,16.9554,16.9554,61809.0
2024-04-24 15:40:00,17.05,17.08,17.05,17.07,236762.0,16.9554,16.9853,16.9554,16.9753,236762.0
2024-04-24 15:45:00,17.07,17.08,17.0,17.01,240958.0,16.9753,16.9853,16.9057,16.9156,240958.0
2024-04-24 15:50:00,17.0,17.04,17.0,17.04,263501.0,16.9057,16.9455,16.9057,16.9455,263501.0
2024-04-24 15:55:00,17.04,17.05,17.0,17.0,885371.0,16.9455,16.9554,16.9057,16.9057,885371.0
2024-04-25 09:30:00,16.98,17.17,16.83,16.91,316396.0,16.8858,17.0748,16.7366,16.8162,316396.0
2024-04-25 09:35:00,16.9,16.93,16.77,16.85,137017.0,16.8063,16.8361,16.677,16.7565,137017.0
2024-04-25 09:40:00,16.84,16.85,16.72,16.73,502918.0,16.7466,16.7565,16.6273,16.6372,502918.0
2024-04-25 09:45:00,16.74,16.74,16.55,16.63,317625.0,16.6471,16.6471,16.4582,16.5378,317625.0
2024-04-25 09:50:00,16.63,16.71,16.56,16.6,394087.0,16.5378,16.6173,16.4681,16.5079,394087.0
2024-04-25 09:55:00,16.61,16.66,16.58,16.61,127191.0,16.5179,16.5676,16.488,16.5179,127191.0
2024-04-25 10:00:00,16.61,16.68,16.58,16.6,166221.0,16.5179,16.5875,16.488,16.5079,166221.0
2024-04-25 10:05:00,16.61,16.62,16.53,16.56,221596.0,16.5179,16.5278,16.4383,16.4681,221596.0
2024-04-25 10:10:00,16.56,16.58,16.5,16.53,275741.0,16.4681,16.488,16.4085,16.4383,275741.0
2024-04-25 10:15:00,16.53,16.69,16.52,16.67,122415.0,16.4383,16.5974,16.4284,16.5775,122415.0
2024-04-25 10:20:00,16.68,16.7,16.65,16.66,146640.0,16.5875,16.6074,16.5576,16.5676,146640.0
2024-04-25 10:25:00,16.66,16.67,16.56,16.56,142568.0,16.5676,16.5775,16.4681,16.4681,142568.0
2024-04-25 10:30:00,16.57,16.61,16.55,16.61,129034.0,16.4781,16.5179,16.4582,16.5179,129034.0
2024-04-25 10:35:00,16.61,16.61,16.55,16.59,130880.0,16.5179,16.5179,16.4582,16.498,130880.0
2024-04-25 10:40:00,16.59,16.68,16.57,16.68,230634.0,16.498,16.5875,16.4781,16.5875,230634.0
2024-04-25 10:45:00,16.68,16.75,16.67,16.73,107988.0,16.5875,16.6571,16.5775,16.6372,107988.0
2024-04-25 10:50:00,16.73,16.74,16.69,16.7,143229.0,16.6372,16.6471,16.5974,16.6074,143229.0
2024-04-25 10:55:00,16.7,16.72,16.67,16.72,93130.0,16.6074,16.6273,16.5775,16.6273,93130.0
2024-04-25 11:00:00,16.72,16.73,16.67,16.68,129437.0,16.6273,16.6372,16.5775,16.5875,129437.0
2024-04-25 11:05:00,16.69,16.76,16.68,16.75,104028.0,16.5974,16.667,16.5875,16.6571,104028.0
2024-04-25 11:10:00,16.75,16.76,16.71,16.72,100327.0,16.6571,16.667,16.6173,16.6273,100327.0
2024-04-25 11:15:00,16.71,16.76,16.7,16.75,229407.0,16.6173,16.667,16.6074,16.6571,229407.0
2024-04-25 11:20:00,16.75,16.8,16.73,16.8,518789.0,16.6571,16.7068,16.6372,16.7068,518789.0
2024-04-25 11:25:00,16.8,16.85,16.79,16.82,92805.0,16.7068,16.7565,16.6969,16.7267,92805.0
2024-04-25 11:30:00,16.82,16.86,16.81,16.86,136416.0,16.7267,16.7665,16.7168,16.7665,136416.0
2024-04-25 11:35:00,16.86,16.91,16.84,16.89,193865.0,16.7665,16.8162,16.7466,16.7963,193865.0
2024-04-25 11:40:00,16.9,16.98,16.89,16.95,268431.0,16.8063,16.8858,16.7963,16.856,268431.0
2024-04-25 11:45:00,16.96,17.01,16.95,17.01,126084.0,16.8659,16.9156,16.856,16.9156,126084.0
2024-04-25 11:50:00,17.01,17.05,16.99,17.02,188910.0,16.9156,16.9554,16.8958,16.9256,188910.0
2024-04-25 11:55:00,17.01,17.02,16.98,17.02,92413.0,16.9156,16.9256,16.8858,16.9256,92413.0
2024-04-25 12:00:00,17.02,17.05,17.0,17.03,100615.0,16.9256,16.9554,16.9057,16.9355,100615.0
2024-04-25 12:05:00,17.04,17.06,17.01,17.04,340830.0,16.9455,16.9654,16.9156,16.9455,340830.0
2024-04-25 12:10:00,17.04,17.05,17.0,17.01,98350.0,16.9455,16.9554,16.9057,16.9156,98350.0
2024-04-25 12:15:00,17.01,17.01,16.97,16.99,66921.0,16.9156,16.9156,16.8759,16.8958,66921.0
2024-04-25 12:20:00,16.99,17.0,16.97,16.98,37861.0,16.8958,16.9057,16.8759,16.8858,37861.0
2024-04-25 12:25:00,16.97,17.01,16.94,16.99,216793.0,16.8759,16.9156,16.846,16.8958,216793.0
2024-04-25 12:30:00,16.99,16.99,16.92,16.97,96606.0,16.8958,16.8958,16.8261,16.8759,96606.0
2024-04-25 12:35:00,16.97,17.01,16.97,17.01,132289.0,16.8759,16.9156,16.8759,16.9156,132289.0
2024-04-25 12:40:00,17.0,17.03,16.98,17.02,69906.0,16.9057,16.9355,16.8858,16.9256,69906.0
2024-04-25 12:45:00,17.02,17.04,16.99,17.01,61925.0,16.9256,16.9455,16.8958,16.9156,61925.0
2024-04-25 12:50:00,17.01,17.02,16.99,17.0,55912.0,16.9156,16.9256,16.8958,16.9057,55912.0
2024-04-25 12:55:00,17.0,17.01,16.99,17.01,18271.0,16.9057,16.9156,16.8958,16.9156,18271.0
2024-04-25 13:00:00,17.01,17.02,16.99,17.02,35487.0,16.9156,16.9256,16.8958,16.9256,35487.0
2024-04-25 13:05:00,17.02,17.05,17.01,17.04,59350.0,16.9256,16.9554,16.9156,16.9455,59350.0
2024-04-25 13:10:00,17.04,17.04,17.01,17.03,91839.0,16.9455,16.9455,16.9156,16.9355,91839.0
2024-04-25 13:15:00,17.03,17.05,17.02,17.04,43017.0,16.9355,16.9554,16.9256,16.9455,43017.0
2024-04-25 13:20:00,17.04,17.04,17.03,17.04,22241.0,16.9455,16.9455,16.9355,16.9455,22241.0
2024-04-25 13:25:00,17.04,17.07,17.03,17.07,48372.0,16.9455,16.9753,16.9355,16.9753,48372.0
2024-04-25 13:30:00,17.07,17.07,17.05,17.05,57730.0,16.9753,16.9753,16.9554,16.9554,57730.0
2024-04-25 13:35:00,17.05,17.06,17.0,17.03,72094.0,16.9554,16.9654,16.9057,16.9355,72094.0
2024-04-25 13:40:00,17.03,17.05,17.02,17.05,53842.0,16.9355,16.9554,16.9256,16.9554,53842.0
2024-04-25 13:45:00,17.05,17.09,17.05,17.08,88203.0,16.9554,16.9952,16.9554,16.9853,88203.0
2024-04-25 13:50:00,17.09,17.11,17.07,17.11,114238.0,16.9952,17.0151,16.9753,17.0151,114238.0
2024-04-25 13:55:00,17.11,17.11,17.09,17.11,74959.0,17.0151,17.0151,16.9952,17.0151,74959.0
2024-04-25 14:00:00,17.11,17.12,17.06,17.06,126525.0,17.0151,17.025,16.9654,16.9654,126525.0
2024-04-25 14:05:00,17.06,17.06,17.02,17.04,70141.0,16.9654,16.9654,16.9256,16.9455,70141.0
2024-04-25 14:10:00,17.04,17.05,17.03,17.03,44520.0,16.9455,16.9554,16.9355,16.9355,44520.0
2024-04-25 14:15:00,17.04,17.04,17.02,17.04,28601.0,16.9455,16.9455,16.9256,16.9455,28601.0
2024-04-25 14:20:00,17.03,17.04,16.99,17.0,36361.0,16.9355,16.9455,16.8958,16.9057,36361.0
2024-04-25 14:25:00,17.0,17.01,16.98,16.98,27964.0,16.9057,16.9156,16.8858,16.8858,27964.0
2024-04-25 14:30:00,16.98,17.0,16.96,16.96,103445.0,16.8858,16.9057,16.8659,16.8659,103445.0
2024-04-25 14:35:00,16.96,17.01,16.96,17.01,74706.0,16.8659,16.9156,16.8659,16.9156,74706.0
2024-04-25 14:40:00,17.01,17.02,17.0,17.02,22096.0,16.9156,16.9256,16.9057,16.9256,22096.0
2024-04-25 14:45:00,17.02,17.02,16.99,16.99,35560.0,16.9256,16.9256,16.8958,16.8958,35560.0
2024-04-25 14:50:00,17.0,17.01,16.99,17.01,56344.0,16.9057,16.9156,16.8958,16.9156,56344.0
2024-04-25 14:55:00,17.01,17.01,17.0,17.0,18541.0,16.9156,16.9156,16.9057,16.9057,18541.0
2024-04-25 15:00:00,17.01,17.04,17.0,17.04,107589.0,16.9156,16.9455,16.9057,16.9455,107589.0
2024-04-25 15:05:00,17.03,17.03,16.99,17.0,168472.0,16.9355,16.9355,16.8958,16.9057,168472.0
2024-04-25 15:10:00,17.0,17.03,16.99,17.03,54955.0,16.9057,16.9355,16.8958,16.9355,54955.0
2024-04-25 15:15:00,17.03,17.05,17.02,17.05,46946.0,16.9355,16.9554,16.9256,16.9554,46946.0
2024-04-25 15:20:00,17.05,17.06,17.03,17.03,203459.0,16.9554,16.9654,16.9355,16.9355,203459.0
2024-04-25 15:25:00,17.04,17.04,17.02,17.04,66754.0,16.9455,16.9455,16.9256,16.9455,66754.0
2024-04-25 15:30:00,17.04,17.04,17.0,17.03,101121.0,16.9455,16.9455,16.9057,16.9355,101121.0
2024-04-25 15:35:00,17.02,17.03,17.0,17.01,79396.0,16.9256,16.9355,16.9057,16.9156,79396.0
2024-04-25 15:40:00,17.01,17.01,16.98,17.01,116005.0,16.9156,16.9156,16.8858,16.9156,116005.0
2024-04-25 15:45:00,17.01,17.02,17.0,17.02,183299.0,16.9156,16.9256,16.9057,16.9256,183299.0
2024-04-25 15:50:00,17.01,17.05,17.01,17.05,271819.0,16.9156,16.9554,16.9156,16.9554,271819.0
2024-04-25 15:55:00,17.04,17.08,17.03,17.07,1215380.0,16.9455,16.9853,16.9355,16.9753,1215380.0
2024-04-26 09:30:00,17.09,17.09,17.02,17.08,186322.0,16.9952,16.9952,16.9256,16.9853,186322.0
2024-04-26 09:35:00,17.07,17.16,17.06,17.15,170398.0,16.9753,17.0648,16.9654,17.0549,170398.0
2024-04-26 09:40:00,17.15,17.18,17.11,17.16,74696.0,17.0549,17.0847,17.0151,17.0648,74696.0
2024-04-26 09:45:00,17.16,17.2,17.15,17.19,101602.0,17.0648,17.1046,17.0549,17.0947,101602.0
2024-04-26 09:50:00,17.19,17.19,17.11,17.12,128588.0,17.0947,17.0947,17.0151,17.025,128588.0
2024-04-26 09:55:00,17.11,17.12,17.06,17.08,70696.0,17.0151,17.025,16.9654,16.9853,70696.0
2024-04-26 10:00:00,17.09,17.1,17.05,17.09,81209.0,16.9952,17.0051,16.9554,16.9952,81209.0
2024-04-26 10:05:00,17.1,17.15,17.09,17.11,129324.0,17.0051,17.0549,16.9952,17.0151,129324.0
2024-04-26 10:10:00,17.11,17.16,17.1,17.13,116379.0,17.0151,17.0648,17.0051,17.035,116379.0
2024-04-26 10:15:00,17.13,17.13,17.08,17.11,75928.0,17.035,17.035,16.9853,17.0151,75928.0
2024-04-26 10:20:00,17.11,17.14,17.1,17.13,104474.0,17.0151,17.0449,17.0051,17.035,104474.0
2024-04-26 10:25:00,17.12,17.13,17.06,17.07,111394.0,17.025,17.035,16.9654,16.9753,111394.0
2024-04-26 10:30:00,17.08,17.1,17.07,17.09,199005.0,16.9853,17.0051,16.9753,16.9952,199005.0
2024-04-26 10:35:00,17.09,17.11,17.06,17.09,202715.0,16.9952,17.0151,16.9654,16.9952,202715.0
2024-04-26 10:40:00,17.09,17.09,17.01,17.02,147826.0,16.9952,16.9952,16.9156,16.9256,147826.0
2024-04-26 10:45:00,17.02,17.02,16.97,16.98,153505.0,16.9256,16.9256,16.8759,16.8858,153505.0
2024-04-26 10:50:00,16.98,16.99,16.96,16.98,56803.0,16.8858,16.8958,16.8659,16.8858,56803.0
2024-04-26 10:55:00,16.98,17.01,16.96,16.99,91553.0,16.8858,16.9156,16.8659,16.8958,91553.0
2024-04-26 11:00:00,17.0,17.05,16.98,17.02,130831.0,16.9057,16.9554,16.8858,16.9256,130831.0
2024-04-26 11:05:00,17.02,17.04,17.01,17.02,98667.0,16.9256,16.9455,16.9156,16.9256,98667.0
2024-04-26 11:10:00,17.02,17.03,17.0,17.02,126565.0,16.9256,16.9355,16.9057,16.9256,126565.0
2024-04-26 11:15:00,17.02,17.02,16.99,16.99,119980.0,16.9256,16.9256,16.8958,16.8958,119980.0
2024-04-26 11:20:00,17.0,17.01,16.97,16.99,100547.0,16.9057,16.9156,16.8759,16.8958,100547.0
2024-04-26 11:25:00,17.0,17.0,16.98,16.98,23140.0,16.9057,16.9057,16.8858,16.8858,23140.0
2024-04-26 11:30:00,16.98,17.03,16.98,17.03,81855.0,16.8858,16.9355,16.8858,16.9355,81855.0
2024-04-26 11:35:00,17.03,17.03,17.0,17.01,88510.0,16.9355,16.9355,16.9057,16.9156,88510.0
2024-04-26 11:40:00,17.01,17.05,17.0,17.04,110280.0,16.9156,16.9554,16.9057,16.9455,110280.0
2024-04-26 11:45:00,17.04,17.06,17.03,17.05,51619.0,16.9455,16.9654,16.9355,16.9554,51619.0
2024-04-26 11:50:00,17.05,17.09,17.05,17.09,241136.0,16.9554,16.9952,16.9554,16.9952,241136.0
2024-04-26 11:55:00,17.09,17.11,17.08,17.11,158030.0,16.9952,17.0151,16.9853,17.0151,158030.0
2024-04-26 12:00:00,17.11,17.13,17.1,17.13,86859.0,17.0151,17.035,17.0051,17.035,86859.0
2024-04-26 12:05:00,17.13,17.13,17.1,17.12,155003.0,17.035,17.035,17.0051,17.025,155003.0
2024-04-26 12:10:00,17.11,17.12,17.09,17.12,102740.0,17.0151,17.025,16.9952,17.025,102740.0
2024-04-26 12:15:00,17.12,17.13,17.1,17.12,121709.0,17.025,17.035,17.0051,17.025,121709.0
2024-04-26 12:20:00,17.12,17.14,17.11,17.13,70402.0,17.025,17.0449,17.0151,17.035,70402.0
2024-04-26 12:25:00,17.13,17.14,17.12,17.13,202165.0,17.035,17.0449,17.025,17.035,202165.0
2024-04-26 12:30:00,17.13,17.13,17.11,17.13,39458.0,17.035,17.035,17.0151,17.035,39458.0
2024-04-26 12:35:00,17.13,17.14,17.12,17.14,81348.0,17.035,17.0449,17.025,17.0449,81348.0
2024-04-26 12:40:00,17.14,17.14,17.11,17.13,82231.0,17.0449,17.0449,17.0151,17.035,82231.0
2024-04-26 12:45:00,17.13,17.13,17.12,17.13,19799.0,17.035,17.035,17.025,17.035,19799.0
2024-04-26 12:50:00,17.13,17.14,17.12,17.13,53114.0,17.035,17.0449,17.025,17.035,53114.0
2024-04-26 12:55:00,17.14,17.15,17.12,17.15,66177.0,17.0449,17.0549,17.025,17.0549,66177.0
2024-04-26 13:00:00,17.15,17.16,17.14,17.15,107153.0,17.0549,17.0648,17.0449,17.0549,107153.0
2024-04-26 13:05:00,17.15,17.16,17.15,17.16,20828.0,17.0549,17.0648,17.0549,17.0648,20828.0
2024-04-26 13:10:00,17.16,17.16,17.15,17.16,33338.0,17.0648,17.0648,17.0549,17.0648,33338.0
2024-04-26 13:15:00,17.16,17.2,17.15,17.16,434189.0,17.0648,17.1046,17.0549,17.0648,434189.0
2024-04-26 13:20:00,17.17,17.18,17.16,17.16,53866.0,17.0748,17.0847,17.0648,17.0648,53866.0
2024-04-26 13:25:00,17.16,17.17,17.13,17.13,60207.0,17.0648,17.0748,17.035,17.035,60207.0
2024-04-26 13:30:00,17.14,17.14,17.11,17.12,50275.0,17.0449,17.0449,17.0151,17.025,50275.0
2024-04-26 13:35:00,17.12,17.15,17.11,17.15,46282.0,17.025,17.0549,17.0151,17.0549,46282.0
2024-04-26 13:40:00,17.14,17.15,17.13,17.13,58693.0,17.0449,17.0549,17.035,17.035,58693.0
2024-04-26 13:45:00,17.14,17.15,17.13,17.15,40358.0,17.0449,17.0549,17.035,17.0549,40358.0
2024-04-26 13:50:00,17.15,17.17,17.15,17.17,43813.0,17.0549,17.0748,17.0549,17.0748,43813.0
2024-04-26 13:55:00,17.17,17.17,17.15,17.17,63076.0,17.0748,17.0748,17.0549,17.0748,63076.0
2024-04-26 14:00:00,17.16,17.18,17.15,17.16,65753.0,17.0648,17.0847,17.0549,17.0648,65753.0
2024-04-26 14:05:00,17.17,17.18,17.16,17.17,55029.0,17.0748,17.0847,17.0648,17.0748,55029.0
2024-04-26 14:10:00,17.17,17.18,17.16,17.16,44225.0,17.0748,17.0847,17.0648,17.0648,44225.0
2024-04-26 14:15:00,17.16,17.17,17.15,17.16,65361.0,17.0648,17.0748,17.0549,17.0648,65361.0
2024-04-26 14:20:00,17.16,17.18,17.15,17.17,72012.0,17.0648,17.0847,17.0549,17.0748,72012.0
2024-04-26 14:25:00,17.16,17.18,17.16,17.18,35333.0,17.0648,17.0847,17.0648,17.0847,35333.0
2024-04-26 14:30:00,17.18,17.18,17.14,17.14,211834.0,17.0847,17.0847,17.0449,17.0449,211834.0
2024-04-26 14:35:00,17.14,17.17,17.14,17.17,46090.0,17.0449,17.0748,17.0449,17.0748,46090.0
2024-04-26 14:40:00,17.16,17.18,17.16,17.17,58794.0,17.0648,17.0847,17.0648,17.0748,58794.0
2024-04-26 14:45:00,17.17,17.17,17.16,17.17,41135.0,17.0748,17.0748,17.0648,17.0748,41135.0
2024-04-26 14:50:00,17.17,17.18,17.17,17.18,42972.0,17.0748,17.0847,17.0748,17.0847,42972.0
2024-04-26 14:55:00,17.17,17.19,17.17,17.19,84074.0,17.0748,17.0947,17.0748,17.0947,84074.0
2024-04-26 15:00:00,17.19,17.19,17.17,17.18,62439.0,17.0947,17.0947,17.0748,17.0847,62439.0
2024-04-26 15:05:00,17.18,17.18,17.17,17.18,23757.0,17.0847,17.0847,17.0748,17.0847,23757.0
2024-04-26 15:10:00,17.18,17.18,17.16,17.18,89729.0,17.0847,17.0847,17.0648,17.0847,89729.0
2024-04-26 15:15:00,17.17,17.18,17.13,17.14,218030.0,17.0748,17.0847,17.035,17.0449,218030.0
2024-04-26 15:20:00,17.14,17.16,17.14,17.14,103236.0,17.0449,17.0648,17.0449,17.0449,103236.0
2024-04-26 15:25:00,17.14,17.16,17.14,17.15,60336.0,17.0449,17.0648,17.0449,17.0549,60336.0
2024-04-26 15:30:00,17.14,17.15,17.09,17.11,148337.0,17.0449,17.0549,16.9952,17.0151,148337.0
2024-04-26 15:35:00,17.11,17.12,17.09,17.1,124981.0,17.0151,17.025,16.9952,17.0051,124981.0
2024-04-26 15:40:00,17.09,17.1,17.07,17.07,164250.0,16.9952,17.0051,16.9753,16.9753,164250.0
2024-04-26 15:45:00,17.08,17.09,17.07,17.09,173191.0,16.9853,16.9952,16.9753,16.9952,173191.0
2024-04-26 15:50:00,17.08,17.09,17.05,17.07,757519.0,16.9853,16.9952,16.9554,16.9753,757519.0
2024-04-26 15:55:00,17.07,17.08,17.02,17.03,1215895.0,16.9753,16.9853,16.9256,16.9355,1215895.0
2024-04-29 09:30:00,17.1,17.22,17.1,17.19,188756.0,17.0051,17.1245,17.0051,17.0947,188756.0
2024-04-29 09:35:00,17.19,17.24,17.16,17.22,214230.0,17.0947,17.1444,17.0648,17.1245,214230.0
2024-04-29 09:40:00,17.22,17.26,17.19,17.26,126260.0,17.1245,17.1643,17.0947,17.1643,126260.0
2024-04-29 09:45:00,17.26,17.27,17.19,17.21,222243.0,17.1643,17.1742,17.0947,17.1145,222243.0
2024-04-29 09:50:00,17.21,17.24,17.19,17.22,112348.0,17.1145,17.1444,17.0947,17.1245,112348.0
2024-04-29 09:55:00,17.23,17.24,17.17,17.18,91546.0,17.1344,17.1444,17.0748,17.0847,91546.0
2024-04-29 10:00:00,17.18,17.23,17.17,17.21,88213.0,17.0847,17.1344,17.0748,17.1145,88213.0
2024-04-29 10:05:00,17.21,17.25,17.21,17.21,60115.0,17.1145,17.1543,17.1145,17.1145,60115.0
2024-04-29 10:10:00,17.21,17.21,17.15,17.16,73248.0,17.1145,17.1145,17.0549,17.0648,73248.0
2024-04-29 10:15:00,17.16,17.18,17.15,17.17,46810.0,17.0648,17.0847,17.0549,17.0748,46810.0
2024-04-29 10:20:00,17.16,17.18,17.15,17.18,80473.0,17.0648,17.0847,17.0549,17.0847,80473.0
2024-04-29 10:25:00,17.18,17.18,17.13,17.14,147481.0,17.0847,17.0847,17.035,17.0449,147481.0
2024-04-29 10:30:00,17.14,17.18,17.14,17.18,144693.0,17.0449,17.0847,17.0449,17.0847,144693.0
2024-04-29 10:35:00,17.18,17.21,17.17,17.2,84151.0,17.0847,17.1145,17.0748,17.1046,84151.0
2024-04-29 10:40:00,17.21,17.21,17.19,17.21,53466.0,17.1145,17.1145,17.0947,17.1145,53466.0
2024-04-29 10:45:00,17.21,17.22,17.18,17.2,112762.0,17.1145,17.1245,17.0847,17.1046,112762.0
2024-04-29 10:50:00,17.21,17.23,17.19,17.21,71461.0,17.1145,17.1344,17.0947,17.1145,71461.0
2024-04-29 10:55:00,17.22,17.22,17.2,17.21,35520.0,17.1245,17.1245,17.1046,17.1145,35520.0
2024-04-29 11:00:00,17.21,17.21,17.19,17.21,56411.0,17.1145,17.1145,17.0947,17.1145,56411.0
2024-04-29 11:05:00,17.21,17.23,17.2,17.2,63261.0,17.1145,17.1344,17.1046,17.1046,63261.0
2024-04-29 11:10:00,17.19,17.22,17.19,17.2,73333.0,17.0947,17.1245,17.0947,17.1046,73333.0
2024-04-29 11:15:00,17.2,17.21,17.17,17.18,99457.0,17.1046,17.1145,17.0748,17.0847,99457.0
2024-04-29 11:20:00,17.18,17.19,17.17,17.19,27783.0,17.0847,17.0947,17.0748,17.0947,27783.0
2024-04-29 11:25:00,17.18,17.19,17.17,17.18,76097.0,17.0847,17.0947,17.0748,17.0847,76097.0
2024-04-29 11:30:00,17.18,17.22,17.17,17.22,108170.0,17.0847,17.1245,17.0748,17.1245,108170.0
2024-04-29 11:35:00,17.22,17.22,17.19,17.19,53114.0,17.1245,17.1245,17.0947,17.0947,53114.0
2024-04-29 11:40:00,17.19,17.21,17.19,17.21,63482.0,17.0947,17.1145,17.0947,17.1145,63482.0
2024-04-29 11:45:00,17.21,17.21,17.18,17.18,39273.0,17.1145,17.1145,17.0847,17.0847,39273.0
2024-04-29 11:50:00,17.19,17.2,17.18,17.2,34157.0,17.0947,17.1046,17.0847,17.1046,34157.0
2024-04-29 11:55:00,17.2,17.22,17.19,17.21,120979.0,17.1046,17.1245,17.0947,17.1145,120979.0
2024-04-29 12:00:00,17.21,17.22,17.2,17.21,17425.0,17.1145,17.1245,17.1046,17.1145,17425.0
2024-04-29 12:05:00,17.21,17.23,17.21,17.22,46063.0,17.1145,17.1344,17.1145,17.1245,46063.0
2024-04-29 12:10:00,17.22,17.22,17.2,17.21,26501.0,17.1245,17.1245,17.1046,17.1145,26501.0
2024-04-29 12:15:00,17.21,17.22,17.21,17.21,21393.0,17.1145,17.1245,17.1145,17.1145,21393.0
2024-04-29 12:20:00,17.21,17.23,17.21,17.23,58238.0,17.1145,17.1344,17.1145,17.1344,58238.0
2024-04-29 12:25:00,17.23,17.23,17.22,17.23,17960.0,17.1344,17.1344,17.1245,17.1344,17960.0
2024-04-29 12:30:00,17.23,17.23,17.22,17.22,20404.0,17.1344,17.1344,17.1245,17.1245,20404.0
2024-04-29 12:35:00,17.22,17.23,17.22,17.23,4990.0,17.1245,17.1344,17.1245,17.1344,4990.0
2024-04-29 12:40:00,17.23,17.24,17.22,17.23,54938.0,17.1344,17.1444,17.1245,17.1344,54938.0
2024-04-29 12:45:00,17.23,17.24,17.22,17.22,16451.0,17.1344,17.1444,17.1245,17.1245,16451.0
2024-04-29 12:50:00,17.22,17.24,17.21,17.23,65128.0,17.1245,17.1444,17.1145,17.1344,65128.0
2024-04-29 12:55:00,17.23,17.24,17.22,17.22,18220.0,17.1344,17.1444,17.1245,17.1245,18220.0
2024-04-29 13:00:00,17.22,17.24,17.22,17.24,29608.0,17.1245,17.1444,17.1245,17.1444,29608.0
2024-04-29 13:05:00,17.24,17.24,17.23,17.23,10591.0,17.1444,17.1444,17.1344,17.1344,10591.0
2024-04-29 13:10:00,17.23,17.24,17.23,17.24,17003.0,17.1344,17.1444,17.1344,17.1444,17003.0
2024-04-29 13:15:00,17.23,17.24,17.23,17.23,6344.0,17.1344,17.1444,17.1344,17.1344,6344.0
2024-04-29 13:20:00,17.23,17.25,17.22,17.25,50849.0,17.1344,17.1543,17.1245,17.1543,50849.0
2024-04-29 13:25:00,17.24,17.24,17.22,17.23,54511.0,17.1444,17.1444,17.1245,17.1344,54511.0
2024-04-29 13:30:00,17.23,17.24,17.22,17.23,30144.0,17.1344,17.1444,17.1245,17.1344,30144.0
2024-04-29 13:35:00,17.22,17.23,17.21,17.23,33276.0,17.1245,17.1344,17.1145,17.1344,33276.0
2024-04-29 13:40:00,17.23,17.23,17.22,17.22,9231.0,17.1344,17.1344,17.1245,17.1245,9231.0
2024-04-29 13:45:00,17.23,17.23,17.2,17.21,59142.0,17.1344,17.1344,17.1046,17.1145,59142.0
2024-04-29 13:50:00,17.21,17.23,17.21,17.21,50452.0,17.1145,17.1344,17.1145,17.1145,50452.0
2024-04-29 13:55:00,17.21,17.22,17.21,17.21,14852.0,17.1145,17.1245,17.1145,17.1145,14852.0
2024-04-29 14:00:00,17.21,17.23,17.19,17.23,81587.0,17.1145,17.1344,17.0947,17.1344,81587.0
2024-04-29 14:05:00,17.23,17.24,17.22,17.23,17985.0,17.1344,17.1444,17.1245,17.1344,17985.0
2024-04-29 14:10:00,17.23,17.25,17.23,17.25,23290.0,17.1344,17.1543,17.1344,17.1543,23290.0
2024-04-29 14:15:00,17.25,17.25,17.23,17.23,36182.0,17.1543,17.1543,17.1344,17.1344,36182.0
2024-04-29 14:20:00,17.23,17.25,17.23,17.25,27819.0,17.1344,17.1543,17.1344,17.1543,27819.0
2024-04-29 14:25:00,17.25,17.25,17.23,17.23,17166.0,17.1543,17.1543,17.1344,17.1344,17166.0
2024-04-29 14:30:00,17.23,17.24,17.2,17.22,45249.0,17.1344,17.1444,17.1046,17.1245,45249.0
2024-04-29 14:35:00,17.23,17.23,17.22,17.23,9581.0,17.1344,17.1344,17.1245,17.1344,9581.0
2024-04-29 14:40:00,17.23,17.23,17.22,17.22,21525.0,17.1344,17.1344,17.1245,17.1245,21525.0
2024-04-29 14:45:00,17.23,17.23,17.21,17.21,35086.0,17.1344,17.1344,17.1145,17.1145,35086.0
2024-04-29 14:50:00,17.21,17.22,17.21,17.21,16349.0,17.1145,17.1245,17.1145,17.1145,16349.0
2024-04-29 14:55:00,17.21,17.23,17.21,17.23,39837.0,17.1145,17.1344,17.1145,17.1344,39837.0
2024-04-29 15:00:00,17.23,17.23,17.18,17.2,59909.0,17.1344,17.1344,17.0847,17.1046,59909.0
2024-04-29 15:05:00,17.2,17.22,17.19,17.21,49850.0,17.1046,17.1245,17.0947,17.1145,49850.0
2024-04-29 15:10:00,17.22,17.23,17.2,17.23,46662.0,17.1245,17.1344,17.1046,17.1344,46662.0
2024-04-29 15:15:00,17.23,17.24,17.22,17.23,49409.0,17.1344,17.1444,17.1245,17.1344,49409.0
2024-04-29 15:20:00,17.23,17.25,17.21,17.21,101835.0,17.1344,17.1543,17.1145,17.1145,101835.0
2024-04-29 15:25:00,17.21,17.21,17.2,17.2,51551.0,17.1145,17.1145,17.1046,17.1046,51551.0
2024-04-29 15:30:00,17.2,17.21,17.19,17.21,132509.0,17.1046,17.1145,17.0947,17.1145,132509.0
2024-04-29 15:35:00,17.21,17.21,17.17,17.18,154312.0,17.1145,17.1145,17.0748,17.0847,154312.0
2024-04-29 15:40:00,17.17,17.2,17.17,17.2,188523.0,17.0748,17.1046,17.0748,17.1046,188523.0
2024-04-29 15:45:00,17.2,17.2,17.16,17.16,290007.0,17.1046,17.1046,17.0648,17.0648,290007.0
2024-04-29 15:50:00,17.16,17.21,17.16,17.21,464246.0,17.0648,17.1145,17.0648,17.1145,464246.0
2024-04-29 15:55:00,17.21,17.26,17.2,17.26,867737.0,17.1145,17.1643,17.1046,17.1643,867737.0
2024-04-30 09:30:00,17.13,17.22,17.03,17.03,152355.0,17.035,17.1245,16.9355,16.9355,152355.0
2024-04-30 09:35:00,17.03,17.07,16.99,17.05,76017.0,16.9355,16.9753,16.8958,16.9554,76017.0
2024-04-30 09:40:00,17.05,17.09,17.03,17.05,78579.0,16.9554,16.9952,16.9355,16.9554,78579.0
2024-04-30 09:45:00,17.06,17.12,17.06,17.11,49541.0,16.9654,17.025,16.9654,17.0151,49541.0
2024-04-30 09:50:00,17.11,17.16,17.09,17.1,133043.0,17.0151,17.0648,16.9952,17.0051,133043.0
2024-04-30 09:55:00,17.1,17.17,17.1,17.14,259433.0,17.0051,17.0748,17.0051,17.0449,259433.0
2024-04-30 10:00:00,17.14,17.16,17.11,17.14,63463.0,17.0449,17.0648,17.0151,17.0449,63463.0
2024-04-30 10:05:00,17.14,17.17,17.13,17.13,43553.0,17.0449,17.0748,17.035,17.035,43553.0
2024-04-30 10:10:00,17.13,17.13,17.12,17.13,23176.0,17.035,17.035,17.025,17.035,23176.0
2024-04-30 10:15:00,17.13,17.14,17.12,17.13,41747.0,17.035,17.0449,17.025,17.035,41747.0
2024-04-30 10:20:00,17.13,17.16,17.12,17.14,80111.0,17.035,17.0648,17.025,17.0449,80111.0
2024-04-30 10:25:00,17.14,17.16,17.13,17.16,50786.0,17.0449,17.0648,17.035,17.0648,50786.0
2024-04-30 10:30:00,17.16,17.16,17.14,17.15,29184.0,17.0648,17.0648,17.0449,17.0549,29184.0
2024-04-30 10:35:00,17.15,17.16,17.13,17.14,31496.0,17.0549,17.0648,17.035,17.0449,31496.0
2024-04-30 10:40:00,17.14,17.17,17.13,17.15,61878.0,17.0449,17.0748,17.035,17.0549,61878.0
2024-04-30 10:45:00,17.15,17.17,17.15,17.16,76634.0,17.0549,17.0748,17.0549,17.0648,76634.0
2024-04-30 10:50:00,17.16,17.17,17.15,17.16,28475.0,17.0648,17.0748,17.0549,17.0648,28475.0
2024-04-30 10:55:00,17.16,17.16,17.14,17.16,19337.0,17.0648,17.0648,17.0449,17.0648,19337.0
2024-04-30 11:00:00,17.16,17.16,17.14,17.16,44908.0,17.0648,17.0648,17.0449,17.0648,44908.0
2024-04-30 11:05:00,17.16,17.17,17.12,17.12,95255.0,17.0648,17.0748,17.025,17.025,95255.0
2024-04-30 11:10:00,17.12,17.12,17.09,17.1,34382.0,17.025,17.025,16.9952,17.0051,34382.0
2024-04-30 11:15:00,17.11,17.14,17.09,17.11,55136.0,17.0151,17.0449,16.9952,17.0151,55136.0
2024-04-30 11:20:00,17.12,17.13,17.11,17.11,24681.0,17.025,17.035,17.0151,17.0151,24681.0
2024-04-30 11:25:00,17.12,17.13,17.1,17.1,22338.0,17.025,17.035,17.0051,17.0051,22338.0
2024-04-30 11:30:00,17.1,17.11,17.09,17.1,18359.0,17.0051,17.0151,16.9952,17.0051,18359.0
2024-04-30 11:35:00,17.1,17.11,17.08,17.11,40299.0,17.0051,17.0151,16.9853,17.0151,40299.0
2024-04-30 11:40:00,17.1,17.12,17.09,17.12,25628.0,17.0051,17.025,16.9952,17.025,25628.0
2024-04-30 11:45:00,17.12,17.14,17.11,17.14,29702.0,17.025,17.0449,17.0151,17.0449,29702.0
2024-04-30 11:50:00,17.14,17.15,17.12,17.14,29766.0,17.0449,17.0549,17.025,17.0449,29766.0
2024-04-30 11:55:00,17.14,17.19,17.14,17.18,94407.0,17.0449,17.0947,17.0449,17.0847,94407.0
2024-04-30 12:00:00,17.18,17.19,17.16,17.19,25348.0,17.0847,17.0947,17.0648,17.0947,25348.0
2024-04-30 12:05:00,17.19,17.2,17.17,17.19,37212.0,17.0947,17.1046,17.0748,17.0947,37212.0
2024-04-30 12:10:00,17.2,17.2,17.18,17.19,13206.0,17.1046,17.1046,17.0847,17.0947,13206.0
2024-04-30 12:15:00,17.18,17.19,17.17,17.19,47392.0,17.0847,17.0947,17.0748,17.0947,47392.0
2024-04-30 12:20:00,17.18,17.21,17.18,17.19,133336.0,17.0847,17.1145,17.0847,17.0947,133336.0
2024-04-30 12:25:00,17.19,17.2,17.18,17.2,29682.0,17.0947,17.1046,17.0847,17.1046,29682.0
2024-04-30 12:30:00,17.2,17.2,17.15,17.16,66970.0,17.1046,17.1046,17.0549,17.0648,66970.0
2024-04-30 12:35:00,17.16,17.19,17.16,17.19,37063.0,17.0648,17.0947,17.0648,17.0947,37063.0
2024-04-30 12:40:00,17.18,17.19,17.17,17.19,32340.0,17.0847,17.0947,17.0748,17.0947,32340.0
2024-04-30 12:45:00,17.19,17.21,17.18,17.21,252648.0,17.0947,17.1145,17.0847,17.1145,252648.0
2024-04-30 12:50:00,17.21,17.21,17.19,17.19,20141.0,17.1145,17.1145,17.0947,17.0947,20141.0
2024-04-30 12:55:00,17.2,17.21,17.19,17.21,68954.0,17.1046,17.1145,17.0947,17.1145,68954.0
2024-04-30 13:00:00,17.21,17.21,17.19,17.21,42079.0,17.1145,17.1145,17.0947,17.1145,42079.0
2024-04-30 13:05:00,17.21,17.23,17.2,17.23,15645.0,17.1145,17.1344,17.1046,17.1344,15645.0
2024-04-30 13:10:00,17.22,17.23,17.21,17.22,40359.0,17.1245,17.1344,17.1145,17.1245,40359.0
2024-04-30 13:15:00,17.23,17.23,17.22,17.22,14981.0,17.1344,17.1344,17.1245,17.1245,14981.0
2024-04-30 13:20:00,17.22,17.24,17.22,17.23,25626.0,17.1245,17.1444,17.1245,17.1344,25626.0
2024-04-30 13:25:00,17.23,17.24,17.2,17.21,146641.0,17.1344,17.1444,17.1046,17.1145,146641.0
2024-04-30 13:30:00,17.2,17.2,17.18,17.19,49276.0,17.1046,17.1046,17.0847,17.0947,49276.0
2024-04-30 13:35:00,17.19,17.2,17.18,17.2,30231.0,17.0947,17.1046,17.0847,17.1046,30231.0
2024-04-30 13:40:00,17.19,17.22,17.18,17.21,104983.0,17.0947,17.1245,17.0847,17.1145,104983.0
2024-04-30 13:45:00,17.21,17.22,17.2,17.21,48705.0,17.1145,17.1245,17.1046,17.1145,48705.0
2024-04-30 13:50:00,17.21,17.22,17.2,17.21,58609.0,17.1145,17.1245,17.1046,17.1145,58609.0
2024-04-30 13:55:00,17.21,17.23,17.21,17.23,31966.0,17.1145,17.1344,17.1145,17.1344,31966.0
2024-04-30 14:00:00,17.23,17.23,17.22,17.23,19698.0,17.1344,17.1344,17.1245,17.1344,19698.0
2024-04-30 14:05:00,17.23,17.23,17.19,17.2,58002.0,17.1344,17.1344,17.0947,17.1046,58002.0
2024-04-30 14:10:00,17.2,17.21,17.19,17.2,37605.0,17.1046,17.1145,17.0947,17.1046,37605.0
2024-04-30 14:15:00,17.21,17.21,17.2,17.21,24506.0,17.1145,17.1145,17.1046,17.1145,24506.0
2024-04-30 14:20:00,17.2,17.2,17.17,17.19,53710.0,17.1046,17.1046,17.0748,17.0947,53710.0
2024-04-30 14:25:00,17.19,17.19,17.17,17.19,80084.0,17.0947,17.0947,17.0748,17.0947,80084.0
2024-04-30 14:30:00,17.19,17.2,17.17,17.2,68215.0,17.0947,17.1046,17.0748,17.1046,68215.0
2024-04-30 14:35:00,17.2,17.2,17.18,17.19,30357.0,17.1046,17.1046,17.0847,17.0947,30357.0
2024-04-30 14:40:00,17.19,17.19,17.17,17.18,80594.0,17.0947,17.0947,17.0748,17.0847,80594.0
2024-04-30 14:45:00,17.19,17.19,17.17,17.17,36033.0,17.0947,17.0947,17.0748,17.0748,36033.0
2024-04-30 14:50:00,17.17,17.18,17.16,17.18,71170.0,17.0748,17.0847,17.0648,17.0847,71170.0
2024-04-30 14:55:00,17.18,17.2,17.17,17.2,118258.0,17.0847,17.1046,17.0748,17.1046,118258.0
2024-04-30 15:00:00,17.2,17.22,17.19,17.21,75171.0,17.1046,17.1245,17.0947,17.1145,75171.0
2024-04-30 15:05:00,17.21,17.23,17.21,17.21,80616.0,17.1145,17.1344,17.1145,17.1145,80616.0
2024-04-30 15:10:00,17.21,17.22,17.21,17.21,21543.0,17.1145,17.1245,17.1145,17.1145,21543.0
2024-04-30 15:15:00,17.21,17.22,17.18,17.19,160992.0,17.1145,17.1245,17.0847,17.0947,160992.0
2024-04-30 15:20:00,17.2,17.22,17.19,17.21,85192.0,17.1046,17.1245,17.0947,17.1145,85192.0
2024-04-30 15:25:00,17.21,17.22,17.2,17.21,57017.0,17.1145,17.1245,17.1046,17.1145,57017.0
2024-04-30 15:30:00,17.21,17.23,17.21,17.22,58967.0,17.1145,17.1344,17.1145,17.1245,58967.0
2024-04-30 15:35:00,17.23,17.23,17.15,17.15,229662.0,17.1344,17.1344,17.0549,17.0549,229662.0
2024-04-30 15:40:00,17.15,17.18,17.14,17.16,121867.0,17.0549,17.0847,17.0449,17.0648,121867.0
2024-04-30 15:45:00,17.16,17.18,17.15,17.18,127487.0,17.0648,17.0847,17.0549,17.0847,127487.0
2024-04-30 15:50:00,17.17,17.18,17.12,17.14,335063.0,17.0748,17.0847,17.025,17.0449,335063.0
2024-04-30 15:55:00,17.14,17.14,17.11,17.13,804604.0,17.0449,17.0449,17.0151,17.035,804604.0
2024-05-01 09:30:00,17.11,17.26,17.1,17.23,244406.0,17.0151,17.1643,17.0051,17.1344,244406.0
2024-05-01 09:35:00,17.23,17.3,17.22,17.26,190593.0,17.1344,17.204,17.1245,17.1643,190593.0
2024-05-01 09:40:00,17.26,17.26,17.14,17.15,359099.0,17.1643,17.1643,17.0449,17.0549,359099.0
2024-05-01 09:45:00,17.15,17.18,17.13,17.17,119760.0,17.0549,17.0847,17.035,17.0748,119760.0
2024-05-01 09:50:00,17.17,17.18,17.11,17.13,102969.0,17.0748,17.0847,17.0151,17.035,102969.0
2024-05-01 09:55:00,17.13,17.22,17.12,17.21,208366.0,17.035,17.1245,17.025,17.1145,208366.0
2024-05-01 10:00:00,17.21,17.22,17.15,17.2,86194.0,17.1145,17.1245,17.0549,17.1046,86194.0
2024-05-01 10:05:00,17.2,17.23,17.16,17.23,115161.0,17.1046,17.1344,17.0648,17.1344,115161.0
2024-05-01 10:10:00,17.23,17.26,17.21,17.23,104413.0,17.1344,17.1643,17.1145,17.1344,104413.0
2024-05-01 10:15:00,17.23,17.26,17.22,17.26,120229.0,17.1344,17.1643,17.1245,17.1643,120229.0
2024-05-01 10:20:00,17.26,17.27,17.25,17.26,18906.0,17.1643,17.1742,17.1543,17.1643,18906.0
2024-05-01 10:25:00,17.26,17.29,17.25,17.26,118646.0,17.1643,17.1941,17.1543,17.1643,118646.0
2024-05-01 10:30:00,17.25,17.3,17.25,17.3,152027.0,17.1543,17.204,17.1543,17.204,152027.0
2024-05-01 10:35:00,17.29,17.3,17.26,17.28,208305.0,17.1941,17.204,17.1643,17.1842,208305.0
2024-05-01 10:40:00,17.28,17.28,17.23,17.23,92389.0,17.1842,17.1842,17.1344,17.1344,92389.0
2024-05-01 10:45:00,17.23,17.25,17.22,17.22,162892.0,17.1344,17.1543,17.1245,17.1245,162892.0
2024-05-01 10:50:00,17.23,17.24,17.2,17.23,111900.0,17.1344,17.1444,17.1046,17.1344,111900.0
2024-05-01 10:55:00,17.23,17.23,17.22,17.22,28850.0,17.1344,17.1344,17.1245,17.1245,28850.0
2024-05-01 11:00:00,17.23,17.25,17.22,17.25,44364.0,17.1344,17.1543,17.1245,17.1543,44364.0
2024-05-01 11:05:00,17.25,17.29,17.24,17.28,708485.0,17.1543,17.1941,17.1444,17.1842,708485.0
2024-05-01 11:10:00,17.28,17.3,17.27,17.29,135402.0,17.1842,17.204,17.1742,17.1941,135402.0
2024-05-01 11:15:00,17.29,17.32,17.28,17.3,148232.0,17.1941,17.2239,17.1842,17.204,148232.0
2024-05-01 11:20:00,17.3,17.32,17.29,17.32,79527.0,17.204,17.2239,17.1941,17.2239,79527.0
2024-05-01 11:25:00,17.32,17.34,17.31,17.32,60598.0,17.2239,17.2438,17.214,17.2239,60598.0
2024-05-01 11:30:00,17.33,17.34,17.32,17.34,74719.0,17.2339,17.2438,17.2239,17.2438,74719.0
2024-05-01 11:35:00,17.34,17.35,17.31,17.34,130412.0,17.2438,17.2538,17.214,17.2438,130412.0
2024-05-01 11:40:00,17.34,17.34,17.32,17.32,31135.0,17.2438,17.2438,17.2239,17.2239,31135.0
2024-05-01 11:45:00,17.32,17.34,17.31,17.32,47877.0,17.2239,17.2438,17.214,17.2239,47877.0
2024-05-01 11:50:00,17.31,17.34,17.31,17.34,34823.0,17.214,17.2438,17.214,17.2438,34823.0
2024-05-01 11:55:00,17.34,17.34,17.33,17.34,14858.0,17.2438,17.2438,17.2339,17.2438,14858.0
2024-05-01 12:00:00,17.34,17.34,17.33,17.34,37522.0,17.2438,17.2438,17.2339,17.2438,37522.0
2024-05-01 12:05:00,17.34,17.34,17.31,17.32,72253.0,17.2438,17.2438,17.214,17.2239,72253.0
2024-05-01 12:10:00,17.31,17.32,17.28,17.3,70346.0,17.214,17.2239,17.1842,17.204,70346.0
2024-05-01 12:15:00,17.3,17.31,17.29,17.3,45094.0,17.204,17.214,17.1941,17.204,45094.0
2024-05-01 12:20:00,17.3,17.31,17.29,17.29,14110.0,17.204,17.214,17.1941,17.1941,14110.0
2024-05-01 12:25:00,17.29,17.31,17.29,17.3,111236.0,17.1941,17.214,17.1941,17.204,111236.0
2024-05-01 12:30:00,17.3,17.32,17.3,17.3,39654.0,17.204,17.2239,17.204,17.204,39654.0
2024-05-01 12:35:00,17.3,17.31,17.29,17.3,45946.0,17.204,17.214,17.1941,17.204,45946.0
2024-05-01 12:40:00,17.3,17.32,17.3,17.3,51850.0,17.204,17.2239,17.204,17.204,51850.0
2024-05-01 12:45:00,17.3,17.31,17.29,17.3,54300.0,17.204,17.214,17.1941,17.204,54300.0
2024-05-01 12:50:00,17.31,17.32,17.29,17.3,183962.0,17.214,17.2239,17.1941,17.204,183962.0
2024-05-01 12:55:00,17.3,17.32,17.29,17.32,72022.0,17.204,17.2239,17.1941,17.2239,72022.0
2024-05-01 13:00:00,17.31,17.32,17.3,17.3,27562.0,17.214,17.2239,17.204,17.204,27562.0
2024-05-01 13:05:00,17.3,17.31,17.29,17.3,100291.0,17.204,17.214,17.1941,17.204,100291.0
2024-05-01 13:10:00,17.3,17.31,17.27,17.28,93419.0,17.204,17.214,17.1742,17.1842,93419.0
2024-05-01 13:15:00,17.28,17.34,17.27,17.34,76730.0,17.1842,17.2438,17.1742,17.2438,76730.0
2024-05-01 13:20:00,17.34,17.35,17.33,17.35,18558.0,17.2438,17.2538,17.2339,17.2538,18558.0
2024-05-01 13:25:00,17.35,17.35,17.33,17.33,60212.0,17.2538,17.2538,17.2339,17.2339,60212.0
2024-05-01 13:30:00,17.33,17.35,17.33,17.35,73383.0,17.2339,17.2538,17.2339,17.2538,73383.0
2024-05-01 13:35:00,17.35,17.36,17.34,17.34,38696.0,17.2538,17.2637,17.2438,17.2438,38696.0
2024-05-01 13:40:00,17.35,17.35,17.34,17.34,12949.0,17.2538,17.2538,17.2438,17.2438,12949.0
2024-05-01 13:45:00,17.34,17.36,17.33,17.36,110597.0,17.2438,17.2637,17.2339,17.2637,110597.0
2024-05-01 13:50:00,17.36,17.36,17.32,17.32,44277.0,17.2637,17.2637,17.2239,17.2239,44277.0
2024-05-01 13:55:00,17.32,17.33,17.31,17.32,44836.0,17.2239,17.2339,17.214,17.2239,44836.0
2024-05-01 14:00:00,17.33,17.35,17.3,17.34,77200.0,17.2339,17.2538,17.204,17.2438,77200.0
2024-05-01 14:05:00,17.34,17.34,17.28,17.29,71196.0,17.2438,17.2438,17.1842,17.1941,71196.0
2024-05-01 14:10:00,17.3,17.3,17.27,17.3,31631.0,17.204,17.204,17.1742,17.204,31631.0
2024-05-01 14:15:00,17.29,17.32,17.29,17.31,50312.0,17.1941,17.2239,17.1941,17.214,50312.0
2024-05-01 14:20:00,17.32,17.32,17.3,17.3,39663.0,17.2239,17.2239,17.204,17.204,39663.0
2024-05-01 14:25:00,17.3,17.35,17.3,17.35,36042.0,17.204,17.2538,17.204,17.2538,36042.0
2024-05-01 14:30:00,17.35,17.37,17.3,17.37,186039.0,17.2538,17.2737,17.204,17.2737,186039.0
2024-05-01 14:35:00,17.36,17.41,17.31,17.4,123459.0,17.2637,17.3134,17.214,17.3035,123459.0
2024-05-01 14:40:00,17.4,17.44,17.39,17.44,95300.0,17.3035,17.3433,17.2935,17.3433,95300.0
2024-05-01 14:45:00,17.44,17.46,17.4,17.46,87457.0,17.3433,17.3632,17.3035,17.3632,87457.0
2024-05-01 14:50:00,17.46,17.48,17.44,17.46,186641.0,17.3632,17.383,17.3433,17.3632,186641.0
2024-05-01 14:55:00,17.45,17.48,17.43,17.47,215973.0,17.3532,17.383,17.3333,17.3731,215973.0
2024-05-01 15:00:00,17.47,17.49,17.43,17.45,133895.0,17.3731,17.393,17.3333,17.3532,133895.0
2024-05-01 15:05:00,17.44,17.47,17.42,17.45,115435.0,17.3433,17.3731,17.3234,17.3532,115435.0
2024-05-01 15:10:00,17.45,17.46,17.43,17.44,87692.0,17.3532,17.3632,17.3333,17.3433,87692.0
2024-05-01 15:15:00,17.45,17.45,17.41,17.43,113140.0,17.3532,17.3532,17.3134,17.3333,113140.0
2024-05-01 15:20:00,17.43,17.43,17.39,17.41,156831.0,17.3333,17.3333,17.2935,17.3134,156831.0
2024-05-01 15:25:00,17.41,17.44,17.4,17.41,99142.0,17.3134,17.3433,17.3035,17.3134,99142.0
2024-05-01 15:30:00,17.4,17.41,17.36,17.37,100958.0,17.3035,17.3134,17.2637,17.2737,100958.0
2024-05-01 15:35:00,17.37,17.39,17.34,17.39,181336.0,17.2737,17.2935,17.2438,17.2935,181336.0
2024-05-01 15:40:00,17.39,17.42,17.38,17.42,117390.0,17.2935,17.3234,17.2836,17.3234,117390.0
2024-05-01 15:45:00,17.41,17.43,17.39,17.42,241910.0,17.3134,17.3333,17.2935,17.3234,241910.0
2024-05-01 15:50:00,17.42,17.42,17.37,17.38,372219.0,17.3234,17.3234,17.2737,17.2836,372219.0
2024-05-01 15:55:00,17.38,17.42,17.35,17.39,1677859.0,17.2836,17.3234,17.2538,17.2935,1677859.0
2024-05-02 09:30:00,17.4,17.51,17.32,17.34,194968.0,17.3035,17.4129,17.2239,17.2438,194968.0
2024-05-02 09:35:00,17.33,17.38,17.29,17.37,110913.0,17.2339,17.2836,17.1941,17.2737,110913.0
2024-05-02 09:40:00,17.38,17.39,17.36,17.39,75236.0,17.2836,17.2935,17.2637,17.2935,75236.0
2024-05-02 09:45:00,17.38,17.46,17.35,17.45,87017.0,17.2836,17.3632,17.2538,17.3532,87017.0
2024-05-02 09:50:00,17.44,17.46,17.42,17.46,75088.0,17.3433,17.3632,17.3234,17.3632,75088.0
2024-05-02 09:55:00,17.46,17.49,17.44,17.48,61333.0,17.3632,17.393,17.3433,17.383,61333.0
2024-05-02 10:00:00,17.48,17.54,17.47,17.48,302556.0,17.383,17.4427,17.3731,17.383,302556.0
2024-05-02 10:05:00,17.48,17.5,17.45,17.45,78408.0,17.383,17.4029,17.3532,17.3532,78408.0
2024-05-02 10:10:00,17.46,17.47,17.44,17.45,60600.0,17.3632,17.3731,17.3433,17.3532,60600.0
2024-05-02 10:15:00,17.45,17.46,17.42,17.44,78353.0,17.3532,17.3632,17.3234,17.3433,78353.0
2024-05-02 10:20:00,17.44,17.46,17.42,17.46,124701.0,17.3433,17.3632,17.3234,17.3632,124701.0
2024-05-02 10:25:00,17.46,17.46,17.43,17.46,42066.0,17.3632,17.3632,17.3333,17.3632,42066.0
2024-05-02 10:30:00,17.46,17.46,17.41,17.42,38779.0,17.3632,17.3632,17.3134,17.3234,38779.0
2024-05-02 10:35:00,17.41,17.45,17.41,17.43,52140.0,17.3134,17.3532,17.3134,17.3333,52140.0
2024-05-02 10:40:00,17.44,17.46,17.41,17.41,84984.0,17.3433,17.3632,17.3134,17.3134,84984.0
2024-05-02 10:45:00,17.41,17.45,17.39,17.42,98578.0,17.3134,17.3532,17.2935,17.3234,98578.0
2024-05-02 10:50:00,17.42,17.45,17.41,17.45,66220.0,17.3234,17.3532,17.3134,17.3532,66220.0
2024-05-02 10:55:00,17.46,17.46,17.44,17.44,41701.0,17.3632,17.3632,17.3433,17.3433,41701.0
2024-05-02 11:00:00,17.45,17.45,17.43,17.45,78797.0,17.3532,17.3532,17.3333,17.3532,78797.0
2024-05-02 11:05:00,17.44,17.47,17.43,17.46,58077.0,17.3433,17.3731,17.3333,17.3632,58077.0
2024-05-02 11:10:00,17.47,17.49,17.45,17.48,54112.0,17.3731,17.393,17.3532,17.383,54112.0
2024-05-02 11:15:00,17.49,17.5,17.46,17.48,55193.0,17.393,17.4029,17.3632,17.383,55193.0
2024-05-02 11:20:00,17.48,17.48,17.45,17.45,38670.0,17.383,17.383,17.3532,17.3532,38670.0
2024-05-02 11:25:00,17.45,17.46,17.41,17.41,41387.0,17.3532,17.3632,17.3134,17.3134,41387.0
2024-05-02 11:30:00,17.41,17.43,17.4,17.41,181682.0,17.3134,17.3333,17.3035,17.3134,181682.0
2024-05-02 11:35:00,17.41,17.42,17.4,17.41,45217.0,17.3134,17.3234,17.3035,17.3134,45217.0
2024-05-02 11:40:00,17.41,17.44,17.41,17.42,149551.0,17.3134,17.3433,17.3134,17.3234,149551.0
2024-05-02 11:45:00,17.43,17.43,17.41,17.41,29784.0,17.3333,17.3333,17.3134,17.3134,29784.0
2024-05-02 11:50:00,17.41,17.42,17.4,17.41,41440.0,17.3134,17.3234,17.3035,17.3134,41440.0
2024-05-02 11:55:00,17.42,17.42,17.4,17.42,51434.0,17.3234,17.3234,17.3035,17.3234,51434.0
2024-05-02 12:00:00,17.41,17.45,17.41,17.44,71831.0,17.3134,17.3532,17.3134,17.3433,71831.0
2024-05-02 12:05:00,17.44,17.44,17.43,17.44,17278.0,17.3433,17.3433,17.3333,17.3433,17278.0
2024-05-02 12:10:00,17.44,17.46,17.43,17.46,31014.0,17.3433,17.3632,17.3333,17.3632,31014.0
2024-05-02 12:15:00,17.46,17.47,17.44,17.44,67042.0,17.3632,17.3731,17.3433,17.3433,67042.0
2024-05-02 12:20:00,17.44,17.46,17.43,17.44,173025.0,17.3433,17.3632,17.3333,17.3433,173025.0
2024-05-02 12:25:00,17.44,17.46,17.43,17.46,127830.0,17.3433,17.3632,17.3333,17.3632,127830.0
2024-05-02 12:30:00,17.46,17.47,17.44,17.44,47147.0,17.3632,17.3731,17.3433,17.3433,47147.0
2024-05-02 12:35:00,17.44,17.49,17.44,17.48,40995.0,17.3433,17.393,17.3433,17.383,40995.0
2024-05-02 12:40:00,17.48,17.5,17.47,17.5,34440.0,17.383,17.4029,17.3731,17.4029,34440.0
2024-05-02 12:45:00,17.5,17.5,17.48,17.48,21234.0,17.4029,17.4029,17.383,17.383,21234.0
2024-05-02 12:50:00,17.48,17.49,17.48,17.48,11428.0,17.383,17.393,17.383,17.383,11428.0
2024-05-02 12:55:00,17.49,17.5,17.47,17.5,52252.0,17.393,17.4029,17.3731,17.4029,52252.0
2024-05-02 13:00:00,17.5,17.5,17.48,17.5,36549.0,17.4029,17.4029,17.383,17.4029,36549.0
2024-05-02 13:05:00,17.5,17.52,17.49,17.51,142251.0,17.4029,17.4228,17.393,17.4129,142251.0
2024-05-02 13:10:00,17.51,17.55,17.51,17.55,52110.0,17.4129,17.4527,17.4129,17.4527,52110.0
2024-05-02 13:15:00,17.55,17.57,17.55,17.57,46746.0,17.4527,17.4725,17.4527,17.4725,46746.0
2024-05-02 13:20:00,17.57,17.57,17.55,17.55,76947.0,17.4725,17.4725,17.4527,17.4527,76947.0
2024-05-02 13:25:00,17.55,17.57,17.54,17.57,59682.0,17.4527,17.4725,17.4427,17.4725,59682.0
2024-05-02 13:30:00,17.57,17.58,17.53,17.54,81211.0,17.4725,17.4825,17.4328,17.4427,81211.0
2024-05-02 13:35:00,17.54,17.56,17.53,17.55,74182.0,17.4427,17.4626,17.4328,17.4527,74182.0
2024-05-02 13:40:00,17.55,17.56,17.54,17.55,67105.0,17.4527,17.4626,17.4427,17.4527,67105.0
2024-05-02 13:45:00,17.55,17.56,17.55,17.56,13317.0,17.4527,17.4626,17.4527,17.4626,13317.0
2024-05-02 13:50:00,17.55,17.57,17.55,17.55,76159.0,17.4527,17.4725,17.4527,17.4527,76159.0
2024-05-02 13:55:00,17.55,17.56,17.54,17.55,57583.0,17.4527,17.4626,17.4427,17.4527,57583.0
2024-05-02 14:00:00,17.55,17.59,17.54,17.59,127994.0,17.4527,17.4924,17.4427,17.4924,127994.0
2024-05-02 14:05:00,17.59,17.6,17.57,17.57,54364.0,17.4924,17.5024,17.4725,17.4725,54364.0
2024-05-02 14:10:00,17.57,17.58,17.56,17.57,16633.0,17.4725,17.4825,17.4626,17.4725,16633.0
2024-05-02 14:15:00,17.57,17.57,17.54,17.55,87402.0,17.4725,17.4725,17.4427,17.4527,87402.0
2024-05-02 14:20:00,17.55,17.6,17.55,17.59,140192.0,17.4527,17.5024,17.4527,17.4924,140192.0
2024-05-02 14:25:00,17.59,17.6,17.58,17.6,32403.0,17.4924,17.5024,17.4825,17.5024,32403.0
2024-05-02 14:30:00,17.6,17.61,17.59,17.61,57011.0,17.5024,17.5123,17.4924,17.5123,57011.0
2024-05-02 14:35:00,17.61,17.62,17.61,17.62,52238.0,17.5123,17.5223,17.5123,17.5223,52238.0
2024-05-02 14:40:00,17.62,17.63,17.61,17.63,48227.0,17.5223,17.5322,17.5123,17.5322,48227.0
2024-05-02 14:45:00,17.63,17.64,17.62,17.64,30834.0,17.5322,17.5422,17.5223,17.5422,30834.0
2024-05-02 14:50:00,17.64,17.65,17.62,17.63,116411.0,17.5422,17.5521,17.5223,17.5322,116411.0
2024-05-02 14:55:00,17.63,17.65,17.62,17.63,114785.0,17.5322,17.5521,17.5223,17.5322,114785.0
2024-05-02 15:00:00,17.64,17.64,17.62,17.64,81356.0,17.5422,17.5422,17.5223,17.5422,81356.0
2024-05-02 15:05:00,17.64,17.64,17.62,17.63,59096.0,17.5422,17.5422,17.5223,17.5322,59096.0
2024-05-02 15:10:00,17.63,17.64,17.61,17.62,96269.0,17.5322,17.5422,17.5123,17.5223,96269.0
2024-05-02 15:15:00,17.62,17.63,17.6,17.61,90182.0,17.5223,17.5322,17.5024,17.5123,90182.0
2024-05-02 15:20:00,17.61,17.63,17.6,17.62,102197.0,17.5123,17.5322,17.5024,17.5223,102197.0
2024-05-02 15:25:00,17.61,17.61,17.57,17.57,158873.0,17.5123,17.5123,17.4725,17.4725,158873.0
2024-05-02 15:30:00,17.57,17.57,17.54,17.55,152897.0,17.4725,17.4725,17.4427,17.4527,152897.0
2024-05-02 15:35:00,17.55,17.56,17.51,17.53,187305.0,17.4527,17.4626,17.4129,17.4328,187305.0
2024-05-02 15:40:00,17.53,17.54,17.5,17.51,156304.0,17.4328,17.4427,17.4029,17.4129,156304.0
2024-05-02 15:45:00,17.5,17.5,17.47,17.48,266637.0,17.4029,17.4029,17.3731,17.383,266637.0
2024-05-02 15:50:00,17.49,17.5,17.47,17.48,299625.0,17.393,17.4029,17.3731,17.383,299625.0
2024-05-02 15:55:00,17.48,17.55,17.47,17.53,696126.0,17.383,17.4527,17.3731,17.4328,696126.0
2024-05-03 09:30:00,17.74,17.85,17.65,17.68,204451.0,17.6416,17.751,17.5521,17.5819,204451.0
2024-05-03 09:35:00,17.68,17.7,17.61,17.65,189685.0,17.5819,17.6018,17.5123,17.5521,189685.0
2024-05-03 09:40:00,17.65,17.69,17.64,17.69,41867.0,17.5521,17.5919,17.5422,17.5919,41867.0
2024-05-03 09:45:00,17.69,17.72,17.67,17.69,93101.0,17.5919,17.6217,17.572,17.5919,93101.0
2024-05-03 09:50:00,17.69,17.71,17.65,17.69,51907.0,17.5919,17.6118,17.5521,17.5919,51907.0
2024-05-03 09:55:00,17.69,17.69,17.62,17.63,76882.0,17.5919,17.5919,17.5223,17.5322,76882.0
2024-05-03 10:00:00,17.63,17.64,17.57,17.57,70546.0,17.5322,17.5422,17.4725,17.4725,70546.0
2024-05-03 10:05:00,17.56,17.62,17.56,17.58,81671.0,17.4626,17.5223,17.4626,17.4825,81671.0
2024-05-03 10:10:00,17.59,17.59,17.53,17.56,78978.0,17.4924,17.4924,17.4328,17.4626,78978.0
2024-05-03 10:15:00,17.57,17.57,17.54,17.55,101788.0,17.4725,17.4725,17.4427,17.4527,101788.0
2024-05-03 10:20:00,17.56,17.57,17.53,17.54,123896.0,17.4626,17.4725,17.4328,17.4427,123896.0
2024-05-03 10:25:00,17.55,17.57,17.52,17.52,113161.0,17.4527,17.4725,17.4228,17.4228,113161.0
2024-05-03 10:30:00,17.52,17.53,17.49,17.5,86708.0,17.4228,17.4328,17.393,17.4029,86708.0
2024-05-03 10:35:00,17.5,17.52,17.48,17.48,96414.0,17.4029,17.4228,17.383,17.383,96414.0
2024-05-03 10:40:00,17.49,17.51,17.46,17.51,55266.0,17.393,17.4129,17.3632,17.4129,55266.0
2024-05-03 10:45:00,17.51,17.52,17.47,17.51,78637.0,17.4129,17.4228,17.3731,17.4129,78637.0
2024-05-03 10:50:00,17.5,17.5,17.44,17.46,119742.0,17.4029,17.4029,17.3433,17.3632,119742.0
2024-05-03 10:55:00,17.46,17.47,17.42,17.43,244132.0,17.3632,17.3731,17.3234,17.3333,244132.0
2024-05-03 11:00:00,17.44,17.49,17.43,17.47,156497.0,17.3433,17.393,17.3333,17.3731,156497.0
2024-05-03 11:05:00,17.48,17.5,17.47,17.49,87487.0,17.383,17.4029,17.3731,17.393,87487.0
2024-05-03 11:10:00,17.48,17.54,17.48,17.54,102384.0,17.383,17.4427,17.383,17.4427,102384.0
2024-05-03 11:15:00,17.53,17.55,17.51,17.52,104944.0,17.4328,17.4527,17.4129,17.4228,104944.0
2024-05-03 11:20:00,17.52,17.56,17.51,17.55,33481.0,17.4228,17.4626,17.4129,17.4527,33481.0
2024-05-03 11:25:00,17.55,17.58,17.54,17.57,57973.0,17.4527,17.4825,17.4427,17.4725,57973.0
2024-05-03 11:30:00,17.57,17.58,17.55,17.57,73450.0,17.4725,17.4825,17.4527,17.4725,73450.0
2024-05-03 11:35:00,17.57,17.61,17.56,17.6,80560.0,17.4725,17.5123,17.4626,17.5024,80560.0
2024-05-03 11:40:00,17.6,17.61,17.57,17.58,36346.0,17.5024,17.5123,17.4725,17.4825,36346.0
2024-05-03 11:45:00,17.58,17.59,17.56,17.59,56990.0,17.4825,17.4924,17.4626,17.4924,56990.0
2024-05-03 11:50:00,17.59,17.6,17.57,17.59,66475.0,17.4924,17.5024,17.4725,17.4924,66475.0
2024-05-03 11:55:00,17.59,17.6,17.57,17.57,48657.0,17.4924,17.5024,17.4725,17.4725,48657.0
2024-05-03 12:00:00,17.57,17.59,17.56,17.57,47912.0,17.4725,17.4924,17.4626,17.4725,47912.0
2024-05-03 12:05:00,17.57,17.6,17.57,17.59,29780.0,17.4725,17.5024,17.4725,17.4924,29780.0
2024-05-03 12:10:00,17.59,17.6,17.58,17.59,39736.0,17.4924,17.5024,17.4825,17.4924,39736.0
2024-05-03 12:15:00,17.6,17.61,17.59,17.61,29236.0,17.5024,17.5123,17.4924,17.5123,29236.0
2024-05-03 12:20:00,17.61,17.62,17.6,17.62,28249.0,17.5123,17.5223,17.5024,17.5223,28249.0
2024-05-03 12:25:00,17.62,17.62,17.61,17.62,10175.0,17.5223,17.5223,17.5123,17.5223,10175.0
2024-05-03 12:30:00,17.62,17.63,17.58,17.6,139392.0,17.5223,17.5322,17.4825,17.5024,139392.0
2024-05-03 12:35:00,17.6,17.61,17.59,17.6,17402.0,17.5024,17.5123,17.4924,17.5024,17402.0
2024-05-03 12:40:00,17.6,17.6,17.56,17.58,77965.0,17.5024,17.5024,17.4626,17.4825,77965.0
2024-05-03 12:45:00,17.57,17.58,17.56,17.57,43566.0,17.4725,17.4825,17.4626,17.4725,43566.0
2024-05-03 12:50:00,17.57,17.57,17.56,17.57,17019.0,17.4725,17.4725,17.4626,17.4725,17019.0
2024-05-03 12:55:00,17.56,17.58,17.56,17.57,34226.0,17.4626,17.4825,17.4626,17.4725,34226.0
2024-05-03 13:00:00,17.58,17.59,17.57,17.58,22981.0,17.4825,17.4924,17.4725,17.4825,22981.0
2024-05-03 13:05:00,17.58,17.6,17.57,17.6,48032.0,17.4825,17.5024,17.4725,17.5024,48032.0
2024-05-03 13:10:00,17.6,17.6,17.59,17.59,20660.0,17.5024,17.5024,17.4924,17.4924,20660.0
2024-05-03 13:15:00,17.6,17.6,17.57,17.58,79623.0,17.5024,17.5024,17.4725,17.4825,79623.0
2024-05-03 13:20:00,17.57,17.57,17.55,17.57,47085.0,17.4725,17.4725,17.4527,17.4725,47085.0
2024-05-03 13:25:00,17.56,17.57,17.54,17.56,85609.0,17.4626,17.4725,17.4427,17.4626,85609.0
2024-05-03 13:30:00,17.55,17.56,17.54,17.55,65974.0,17.4527,17.4626,17.4427,17.4527,65974.0
2024-05-03 13:35:00,17.54,17.56,17.54,17.56,26986.0,17.4427,17.4626,17.4427,17.4626,26986.0
2024-05-03 13:40:00,17.55,17.59,17.55,17.59,42552.0,17.4527,17.4924,17.4527,17.4924,42552.0
2024-05-03 13:45:00,17.59,17.59,17.55,17.55,48109.0,17.4924,17.4924,17.4527,17.4527,48109.0
2024-05-03 13:50:00,17.56,17.57,17.55,17.56,22551.0,17.4626,17.4725,17.4527,17.4626,22551.0
2024-05-03 13:55:00,17.56,17.56,17.55,17.55,51679.0,17.4626,17.4626,17.4527,17.4527,51679.0
2024-05-03 14:00:00,17.55,17.57,17.55,17.57,51832.0,17.4527,17.4725,17.4527,17.4725,51832.0
2024-05-03 14:05:00,17.57,17.58,17.56,17.56,30726.0,17.4725,17.4825,17.4626,17.4626,30726.0
2024-05-03 14:10:00,17.57,17.58,17.56,17.57,36209.0,17.4725,17.4825,17.4626,17.4725,36209.0
2024-05-03 14:15:00,17.57,17.58,17.56,17.58,20744.0,17.4725,17.4825,17.4626,17.4825,20744.0
2024-05-03 14:20:00,17.58,17.58,17.54,17.55,101325.0,17.4825,17.4825,17.4427,17.4527,101325.0
2024-05-03 14:25:00,17.55,17.56,17.53,17.53,42357.0,17.4527,17.4626,17.4328,17.4328,42357.0
2024-05-03 14:30:00,17.54,17.55,17.53,17.54,52001.0,17.4427,17.4527,17.4328,17.4427,52001.0
2024-05-03 14:35:00,17.54,17.55,17.52,17.53,65749.0,17.4427,17.4527,17.4228,17.4328,65749.0
2024-05-03 14:40:00,17.53,17.53,17.51,17.52,64389.0,17.4328,17.4328,17.4129,17.4228,64389.0
2024-05-03 14:45:00,17.52,17.52,17.51,17.52,32664.0,17.4228,17.4228,17.4129,17.4228,32664.0
2024-05-03 14:50:00,17.52,17.52,17.51,17.52,106326.0,17.4228,17.4228,17.4129,17.4228,106326.0
2024-05-03 14:55:00,17.52,17.52,17.49,17.49,115510.0,17.4228,17.4228,17.393,17.393,115510.0
2024-05-03 15:00:00,17.5,17.5,17.48,17.5,23778.0,17.4029,17.4029,17.383,17.4029,23778.0
2024-05-03 15:05:00,17.49,17.51,17.49,17.5,31874.0,17.393,17.4129,17.393,17.4029,31874.0
2024-05-03 15:10:00,17.5,17.51,17.49,17.49,96318.0,17.4029,17.4129,17.393,17.393,96318.0
2024-05-03 15:15:00,17.5,17.51,17.49,17.51,83699.0,17.4029,17.4129,17.393,17.4129,83699.0
2024-05-03 15:20:00,17.51,17.51,17.49,17.5,39767.0,17.4129,17.4129,17.393,17.4029,39767.0
2024-05-03 15:25:00,17.49,17.53,17.49,17.53,297858.0,17.393,17.4328,17.393,17.4328,297858.0
2024-05-03 15:30:00,17.53,17.54,17.52,17.52,61982.0,17.4328,17.4427,17.4228,17.4228,61982.0
2024-05-03 15:35:00,17.53,17.56,17.51,17.51,1547633.0,17.4328,17.4626,17.4129,17.4129,1547633.0
2024-05-03 15:40:00,17.51,17.52,17.48,17.49,370295.0,17.4129,17.4228,17.383,17.393,370295.0
2024-05-03 15:45:00,17.5,17.52,17.45,17.46,490289.0,17.4029,17.4228,17.3532,17.3632,490289.0
2024-05-03 15:50:00,17.45,17.53,17.44,17.53,639437.0,17.3532,17.4328,17.3433,17.4328,639437.0
2024-05-03 15:55:00,17.53,17.57,17.51,17.57,966006.0,17.4328,17.4725,17.4129,17.4725,966006.0
2024-05-06 09:30:00,17.67,17.67,17.58,17.59,166642.0,17.572,17.572,17.4825,17.4924,166642.0
2024-05-06 09:35:00,17.59,17.59,17.51,17.55,77874.0,17.4924,17.4924,17.4129,17.4527,77874.0
2024-05-06 09:40:00,17.56,17.68,17.55,17.65,63022.0,17.4626,17.5819,17.4527,17.5521,63022.0
2024-05-06 09:45:00,17.66,17.69,17.64,17.65,21674.0,17.562,17.5919,17.5422,17.5521,21674.0
2024-05-06 09:50:00,17.64,17.68,17.63,17.66,60279.0,17.5422,17.5819,17.5322,17.562,60279.0
2024-05-06 09:55:00,17.66,17.68,17.63,17.64,97191.0,17.562,17.5819,17.5322,17.5422,97191.0
2024-05-06 10:00:00,17.64,17.64,17.57,17.59,92215.0,17.5422,17.5422,17.4725,17.4924,92215.0
2024-05-06 10:05:00,17.59,17.59,17.55,17.56,59041.0,17.4924,17.4924,17.4527,17.4626,59041.0
2024-05-06 10:10:00,17.56,17.59,17.56,17.59,39393.0,17.4626,17.4924,17.4626,17.4924,39393.0
2024-05-06 10:15:00,17.59,17.6,17.56,17.56,35377.0,17.4924,17.5024,17.4626,17.4626,35377.0
2024-05-06 10:20:00,17.56,17.57,17.55,17.56,40961.0,17.4626,17.4725,17.4527,17.4626,40961.0
2024-05-06 10:25:00,17.57,17.58,17.54,17.55,77395.0,17.4725,17.4825,17.4427,17.4527,77395.0
2024-05-06 10:30:00,17.55,17.58,17.54,17.58,53342.0,17.4527,17.4825,17.4427,17.4825,53342.0
2024-05-06 10:35:00,17.58,17.61,17.58,17.6,38658.0,17.4825,17.5123,17.4825,17.5024,38658.0
2024-05-06 10:40:00,17.6,17.6,17.58,17.59,10454.0,17.5024,17.5024,17.4825,17.4924,10454.0
2024-05-06 10:45:00,17.59,17.6,17.57,17.59,43782.0,17.4924,17.5024,17.4725,17.4924,43782.0
2024-05-06 10:50:00,17.6,17.6,17.56,17.57,23924.0,17.5024,17.5024,17.4626,17.4725,23924.0
2024-05-06 10:55:00,17.57,17.57,17.56,17.57,62717.0,17.4725,17.4725,17.4626,17.4725,62717.0
2024-05-06 11:00:00,17.57,17.58,17.56,17.57,25337.0,17.4725,17.4825,17.4626,17.4725,25337.0
2024-05-06 11:05:00,17.57,17.59,17.57,17.57,24037.0,17.4725,17.4924,17.4725,17.4725,24037.0
2024-05-06 11:10:00,17.57,17.58,17.56,17.56,11921.0,17.4725,17.4825,17.4626,17.4626,11921.0
2024-05-06 11:15:00,17.57,17.57,17.54,17.55,44383.0,17.4725,17.4725,17.4427,17.4527,44383.0
2024-05-06 11:20:00,17.55,17.55,17.53,17.54,15447.0,17.4527,17.4527,17.4328,17.4427,15447.0
2024-05-06 11:25:00,17.54,17.56,17.53,17.56,88239.0,17.4427,17.4626,17.4328,17.4626,88239.0
2024-05-06 11:30:00,17.56,17.57,17.52,17.54,57253.0,17.4626,17.4725,17.4228,17.4427,57253.0
2024-05-06 11:35:00,17.54,17.55,17.53,17.54,27486.0,17.4427,17.4527,17.4328,17.4427,27486.0
2024-05-06 11:40:00,17.54,17.56,17.53,17.55,24881.0,17.4427,17.4626,17.4328,17.4527,24881.0
2024-05-06 11:45:00,17.55,17.56,17.55,17.55,10055.0,17.4527,17.4626,17.4527,17.4527,10055.0
2024-05-06 11:50:00,17.55,17.58,17.55,17.57,30482.0,17.4527,17.4825,17.4527,17.4725,30482.0
2024-05-06 11:55:00,17.57,17.59,17.57,17.58,28449.0,17.4725,17.4924,17.4725,17.4825,28449.0
2024-05-06 12:00:00,17.58,17.59,17.57,17.57,18078.0,17.4825,17.4924,17.4725,17.4725,18078.0
2024-05-06 12:05:00,17.57,17.59,17.57,17.59,36552.0,17.4725,17.4924,17.4725,17.4924,36552.0
2024-05-06 12:10:00,17.59,17.59,17.58,17.59,29314.0,17.4924,17.4924,17.4825,17.4924,29314.0
2024-05-06 12:15:00,17.58,17.6,17.58,17.59,36342.0,17.4825,17.5024,17.4825,17.4924,36342.0
2024-05-06 12:20:00,17.59,17.6,17.58,17.6,14481.0,17.4924,17.5024,17.4825,17.5024,14481.0
2024-05-06 12:25:00,17.59,17.61,17.59,17.61,40523.0,17.4924,17.5123,17.4924,17.5123,40523.0
2024-05-06 12:30:00,17.61,17.61,17.59,17.6,25951.0,17.5123,17.5123,17.4924,17.5024,25951.0
2024-05-06 12:35:00,17.6,17.61,17.59,17.61,27039.0,17.5024,17.5123,17.4924,17.5123,27039.0
2024-05-06 12:40:00,17.61,17.61,17.59,17.59,22194.0,17.5123,17.5123,17.4924,17.4924,22194.0
2024-05-06 12:45:00,17.59,17.61,17.59,17.6,43083.0,17.4924,17.5123,17.4924,17.5024,43083.0
2024-05-06 12:50:00,17.6,17.61,17.59,17.61,36295.0,17.5024,17.5123,17.4924,17.5123,36295.0
2024-05-06 12:55:00,17.61,17.62,17.6,17.61,116379.0,17.5123,17.5223,17.5024,17.5123,116379.0
2024-05-06 13:00:00,17.61,17.63,17.59,17.62,58895.0,17.5123,17.5322,17.4924,17.5223,58895.0
2024-05-06 13:05:00,17.62,17.62,17.61,17.62,12724.0,17.5223,17.5223,17.5123,17.5223,12724.0
2024-05-06 13:10:00,17.62,17.62,17.61,17.62,4208.0,17.5223,17.5223,17.5123,17.5223,4208.0
2024-05-06 13:15:00,17.62,17.63,17.61,17.63,10363.0,17.5223,17.5322,17.5123,17.5322,10363.0
2024-05-06 13:20:00,17.63,17.64,17.62,17.64,28853.0,17.5322,17.5422,17.5223,17.5422,28853.0
2024-05-06 13:25:00,17.64,17.64,17.62,17.63,23063.0,17.5422,17.5422,17.5223,17.5322,23063.0
2024-05-06 13:30:00,17.63,17.63,17.61,17.61,34631.0,17.5322,17.5322,17.5123,17.5123,34631.0
2024-05-06 13:35:00,17.62,17.63,17.6,17.63,52952.0,17.5223,17.5322,17.5024,17.5322,52952.0
2024-05-06 13:40:00,17.63,17.63,17.62,17.63,6589.0,17.5322,17.5322,17.5223,17.5322,6589.0
2024-05-06 13:45:00,17.63,17.64,17.62,17.63,35537.0,17.5322,17.5422,17.5223,17.5322,35537.0
2024-05-06 13:50:00,17.63,17.64,17.62,17.64,28078.0,17.5322,17.5422,17.5223,17.5422,28078.0
2024-05-06 13:55:00,17.64,17.64,17.63,17.64,8044.0,17.5422,17.5422,17.5322,17.5422,8044.0
2024-05-06 14:00:00,17.64,17.65,17.63,17.64,27157.0,17.5422,17.5521,17.5322,17.5422,27157.0
2024-05-06 14:05:00,17.64,17.66,17.64,17.66,61131.0,17.5422,17.562,17.5422,17.562,61131.0
2024-05-06 14:10:00,17.66,17.66,17.64,17.64,48007.0,17.562,17.562,17.5422,17.5422,48007.0
2024-05-06 14:15:00,17.64,17.65,17.63,17.65,42458.0,17.5422,17.5521,17.5322,17.5521,42458.0
2024-05-06 14:20:00,17.64,17.66,17.63,17.65,98935.0,17.5422,17.562,17.5322,17.5521,98935.0
2024-05-06 14:25:00,17.65,17.66,17.64,17.66,64200.0,17.5521,17.562,17.5422,17.562,64200.0
2024-05-06 14:30:00,17.66,17.67,17.65,17.66,57688.0,17.562,17.572,17.5521,17.562,57688.0
2024-05-06 14:35:00,17.66,17.67,17.66,17.67,8647.0,17.562,17.572,17.562,17.572,8647.0
2024-05-06 14:40:00,17.66,17.67,17.65,17.66,57945.0,17.562,17.572,17.5521,17.562,57945.0
2024-05-06 14:45:00,17.67,17.68,17.66,17.67,63982.0,17.572,17.5819,17.562,17.572,63982.0
2024-05-06 14:50:00,17.66,17.67,17.66,17.67,13328.0,17.562,17.572,17.562,17.572,13328.0
2024-05-06 14:55:00,17.67,17.68,17.66,17.67,54540.0,17.572,17.5819,17.562,17.572,54540.0
2024-05-06 15:00:00,17.66,17.67,17.66,17.67,19903.0,17.562,17.572,17.562,17.572,19903.0
2024-05-06 15:05:00,17.67,17.67,17.65,17.66,56489.0,17.572,17.572,17.5521,17.562,56489.0
2024-05-06 15:10:00,17.66,17.66,17.65,17.65,17241.0,17.562,17.562,17.5521,17.5521,17241.0
2024-05-06 15:15:00,17.65,17.66,17.64,17.64,36910.0,17.5521,17.562,17.5422,17.5422,36910.0
2024-05-06 15:20:00,17.64,17.65,17.64,17.64,23651.0,17.5422,17.5521,17.5422,17.5422,23651.0
2024-05-06 15:25:00,17.64,17.66,17.64,17.65,89235.0,17.5422,17.562,17.5422,17.5521,89235.0
2024-05-06 15:30:00,17.64,17.66,17.64,17.66,67950.0,17.5422,17.562,17.5422,17.562,67950.0
2024-05-06 15:35:00,17.66,17.66,17.64,17.64,109554.0,17.562,17.562,17.5422,17.5422,109554.0
2024-05-06 15:40:00,17.64,17.66,17.64,17.66,70554.0,17.5422,17.562,17.5422,17.562,70554.0
2024-05-06 15:45:00,17.66,17.66,17.64,17.66,127061.0,17.562,17.562,17.5422,17.562,127061.0
2024-05-06 15:50:00,17.66,17.74,17.65,17.73,663329.0,17.562,17.6416,17.5521,17.6317,663329.0
2024-05-06 15:55:00,17.73,17.74,17.66,17.68,1626051.0,17.6317,17.6416,17.562,17.5819,1626051.0
2024-05-07 09:30:00,17.76,17.77,17.68,17.7,183143.0,17.6615,17.6714,17.5819,17.6018,183143.0
2024-05-07 09:35:00,17.69,17.72,17.67,17.71,125326.0,17.5919,17.6217,17.572,17.6118,125326.0
2024-05-07 09:40:00,17.71,17.73,17.65,17.66,41648.0,17.6118,17.6317,17.5521,17.562,41648.0
2024-05-07 09:45:00,17.66,17.7,17.65,17.7,109216.0,17.562,17.6018,17.5521,17.6018,109216.0
2024-05-07 09:50:00,17.7,17.73,17.69,17.71,110584.0,17.6018,17.6317,17.5919,17.6118,110584.0
2024-05-07 09:55:00,17.71,17.77,17.69,17.7,169214.0,17.6118,17.6714,17.5919,17.6018,169214.0
2024-05-07 10:00:00,17.7,17.71,17.67,17.71,177878.0,17.6018,17.6118,17.572,17.6118,177878.0
2024-05-07 10:05:00,17.7,17.72,17.69,17.71,35286.0,17.6018,17.6217,17.5919,17.6118,35286.0
2024-05-07 10:10:00,17.71,17.72,17.69,17.7,72555.0,17.6118,17.6217,17.5919,17.6018,72555.0
2024-05-07 10:15:00,17.7,17.71,17.69,17.71,16925.0,17.6018,17.6118,17.5919,17.6118,16925.0
2024-05-07 10:20:00,17.71,17.71,17.67,17.68,112240.0,17.6118,17.6118,17.572,17.5819,112240.0
2024-05-07 10:25:00,17.68,17.68,17.67,17.67,16192.0,17.5819,17.5819,17.572,17.572,16192.0
2024-05-07 10:30:00,17.67,17.7,17.66,17.69,95732.0,17.572,17.6018,17.562,17.5919,95732.0
2024-05-07 10:35:00,17.69,17.7,17.68,17.69,38201.0,17.5919,17.6018,17.5819,17.5919,38201.0
2024-05-07 10:40:00,17.7,17.72,17.69,17.71,48805.0,17.6018,17.6217,17.5919,17.6118,48805.0
2024-05-07 10:45:00,17.71,17.73,17.7,17.71,148368.0,17.6118,17.6317,17.6018,17.6118,148368.0
2024-05-07 10:50:00,17.71,17.72,17.7,17.71,109400.0,17.6118,17.6217,17.6018,17.6118,109400.0
2024-05-07 10:55:00,17.71,17.71,17.68,17.68,39252.0,17.6118,17.6118,17.5819,17.5819,39252.0
2024-05-07 11:00:00,17.68,17.69,17.67,17.69,40185.0,17.5819,17.5919,17.572,17.5919,40185.0
2024-05-07 11:05:00,17.69,17.69,17.67,17.68,14148.0,17.5919,17.5919,17.572,17.5819,14148.0
2024-05-07 11:10:00,17.68,17.68,17.66,17.66,48595.0,17.5819,17.5819,17.562,17.562,48595.0
2024-05-07 11:15:00,17.66,17.68,17.65,17.68,34008.0,17.562,17.5819,17.5521,17.5819,34008.0
2024-05-07 11:20:00,17.68,17.68,17.65,17.66,29671.0,17.5819,17.5819,17.5521,17.562,29671.0
2024-05-07 11:25:00,17.66,17.68,17.66,17.67,63634.0,17.562,17.5819,17.562,17.572,63634.0
2024-05-07 11:30:00,17.66,17.67,17.64,17.64,46713.0,17.562,17.572,17.5422,17.5422,46713.0
2024-05-07 11:35:00,17.64,17.65,17.63,17.64,56074.0,17.5422,17.5521,17.5322,17.5422,56074.0
2024-05-07 11:40:00,17.64,17.66,17.64,17.66,23871.0,17.5422,17.562,17.5422,17.562,23871.0
2024-05-07 11:45:00,17.66,17.66,17.64,17.64,49296.0,17.562,17.562,17.5422,17.5422,49296.0
2024-05-07 11:50:00,17.64,17.66,17.64,17.66,59520.0,17.5422,17.562,17.5422,17.562,59520.0
2024-05-07 11:55:00,17.66,17.67,17.65,17.66,46570.0,17.562,17.572,17.5521,17.562,46570.0
2024-05-07 12:00:00,17.66,17.67,17.65,17.67,56355.0,17.562,17.572,17.5521,17.572,56355.0
2024-05-07 12:05:00,17.67,17.68,17.66,17.66,44826.0,17.572,17.5819,17.562,17.562,44826.0
2024-05-07 12:10:00,17.66,17.67,17.64,17.64,54410.0,17.562,17.572,17.5422,17.5422,54410.0
2024-05-07 12:15:00,17.64,17.65,17.62,17.62,24683.0,17.5422,17.5521,17.5223,17.5223,24683.0
2024-05-07 12:20:00,17.62,17.64,17.62,17.64,59160.0,17.5223,17.5422,17.5223,17.5422,59160.0
2024-05-07 12:25:00,17.64,17.65,17.63,17.65,26135.0,17.5422,17.5521,17.5322,17.5521,26135.0
2024-05-07 12:30:00,17.65,17.66,17.64,17.66,27660.0,17.5521,17.562,17.5422,17.562,27660.0
2024-05-07 12:35:00,17.66,17.67,17.65,17.65,63878.0,17.562,17.572,17.5521,17.5521,63878.0
2024-05-07 12:40:00,17.66,17.66,17.63,17.64,59002.0,17.562,17.562,17.5322,17.5422,59002.0
2024-05-07 12:45:00,17.63,17.64,17.62,17.63,59336.0,17.5322,17.5422,17.5223,17.5322,59336.0
2024-05-07 12:50:00,17.63,17.64,17.62,17.64,42046.0,17.5322,17.5422,17.5223,17.5422,42046.0
2024-05-07 12:55:00,17.64,17.64,17.61,17.63,71661.0,17.5422,17.5422,17.5123,17.5322,71661.0
2024-05-07 13:00:00,17.63,17.63,17.61,17.63,26237.0,17.5322,17.5322,17.5123,17.5322,26237.0
2024-05-07 13:05:00,17.63,17.64,17.62,17.64,36721.0,17.5322,17.5422,17.5223,17.5422,36721.0
2024-05-07 13:10:00,17.64,17.65,17.63,17.65,32287.0,17.5422,17.5521,17.5322,17.5521,32287.0
2024-05-07 13:15:00,17.64,17.67,17.64,17.66,28573.0,17.5422,17.572,17.5422,17.562,28573.0
2024-05-07 13:20:00,17.66,17.67,17.64,17.65,40507.0,17.562,17.572,17.5422,17.5521,40507.0
2024-05-07 13:25:00,17.64,17.65,17.63,17.65,48142.0,17.5422,17.5521,17.5322,17.5521,48142.0
2024-05-07 13:30:00,17.64,17.65,17.63,17.64,18711.0,17.5422,17.5521,17.5322,17.5422,18711.0
2024-05-07 13:35:00,17.64,17.64,17.62,17.64,42742.0,17.5422,17.5422,17.5223,17.5422,42742.0
2024-05-07 13:40:00,17.63,17.63,17.61,17.63,34521.0,17.5322,17.5322,17.5123,17.5322,34521.0
2024-05-07 13:45:00,17.63,17.63,17.61,17.61,18868.0,17.5322,17.5322,17.5123,17.5123,18868.0
2024-05-07 13:50:00,17.61,17.62,17.61,17.62,16448.0,17.5123,17.5223,17.5123,17.5223,16448.0
2024-05-07 13:55:00,17.61,17.62,17.6,17.6,46227.0,17.5123,17.5223,17.5024,17.5024,46227.0
2024-05-07 14:00:00,17.61,17.63,17.6,17.63,83963.0,17.5123,17.5322,17.5024,17.5322,83963.0
2024-05-07 14:05:00,17.63,17.63,17.62,17.63,15631.0,17.5322,17.5322,17.5223,17.5322,15631.0
2024-05-07 14:10:00,17.63,17.65,17.62,17.65,48448.0,17.5322,17.5521,17.5223,17.5521,48448.0
2024-05-07 14:15:00,17.64,17.66,17.64,17.65,64642.0,17.5422,17.562,17.5422,17.5521,64642.0
2024-05-07 14:20:00,17.65,17.66,17.65,17.66,19834.0,17.5521,17.562,17.5521,17.562,19834.0
2024-05-07 14:25:00,17.66,17.66,17.64,17.66,43074.0,17.562,17.562,17.5422,17.562,43074.0
2024-05-07 14:30:00,17.65,17.65,17.64,17.65,56444.0,17.5521,17.5521,17.5422,17.5521,56444.0
2024-05-07 14:35:00,17.64,17.66,17.64,17.66,36130.0,17.5422,17.562,17.5422,17.562,36130.0
2024-05-07 14:40:00,17.66,17.68,17.65,17.68,32911.0,17.562,17.5819,17.5521,17.5819,32911.0
2024-05-07 14:45:00,17.68,17.69,17.67,17.69,26546.0,17.5819,17.5919,17.572,17.5919,26546.0
2024-05-07 14:50:00,17.69,17.69,17.66,17.66,171743.0,17.5919,17.5919,17.562,17.562,171743.0
2024-05-07 14:55:00,17.66,17.67,17.66,17.66,50294.0,17.562,17.572,17.562,17.562,50294.0
2024-05-07 15:00:00,17.66,17.68,17.66,17.68,38152.0,17.562,17.5819,17.562,17.5819,38152.0
2024-05-07 15:05:00,17.68,17.68,17.67,17.67,25482.0,17.5819,17.5819,17.572,17.572,25482.0
2024-05-07 15:10:00,17.68,17.68,17.65,17.66,150426.0,17.5819,17.5819,17.5521,17.562,150426.0
2024-05-07 15:15:00,17.66,17.67,17.64,17.66,60027.0,17.562,17.572,17.5422,17.562,60027.0
2024-05-07 15:20:00,17.67,17.67,17.66,17.66,20881.0,17.572,17.572,17.562,17.562,20881.0
2024-05-07 15:25:00,17.66,17.67,17.66,17.67,33777.0,17.562,17.572,17.562,17.572,33777.0
2024-05-07 15:30:00,17.67,17.68,17.66,17.66,66749.0,17.572,17.5819,17.562,17.562,66749.0
2024-05-07 15:35:00,17.66,17.67,17.64,17.66,240624.0,17.562,17.572,17.5422,17.562,240624.0
2024-05-07 15:40:00,17.65,17.66,17.64,17.64,176148.0,17.5521,17.562,17.5422,17.5422,176148.0
2024-05-07 15:45:00,17.64,17.69,17.64,17.69,113424.0,17.5422,17.5919,17.5422,17.5919,113424.0
2024-05-07 15:50:00,17.69,17.72,17.69,17.71,243878.0,17.5919,17.6217,17.5919,17.6118,243878.0
2024-05-07 15:55:00,17.71,17.76,17.7,17.71,1181898.0,17.6118,17.6615,17.6018,17.6118,1181898.0
2024-05-08 09:30:00,17.74,17.81,17.68,17.72,293693.0,17.6416,17.7112,17.5819,17.6217,293693.0
2024-05-08 09:35:00,17.71,17.78,17.71,17.78,91147.0,17.6118,17.6814,17.6118,17.6814,91147.0
2024-05-08 09:40:00,17.78,17.79,17.77,17.78,83894.0,17.6814,17.6913,17.6714,17.6814,83894.0
2024-05-08 09:45:00,17.78,17.82,17.76,17.82,99557.0,17.6814,17.7212,17.6615,17.7212,99557.0
2024-05-08 09:50:00,17.82,17.82,17.77,17.8,73623.0,17.7212,17.7212,17.6714,17.7013,73623.0
2024-05-08 09:55:00,17.8,17.82,17.78,17.79,74094.0,17.7013,17.7212,17.6814,17.6913,74094.0
2024-05-08 10:00:00,17.79,17.82,17.78,17.8,173634.0,17.6913,17.7212,17.6814,17.7013,173634.0
2024-05-08 10:05:00,17.8,17.84,17.79,17.82,51453.0,17.7013,17.741,17.6913,17.7212,51453.0
2024-05-08 10:10:00,17.82,17.85,17.82,17.83,52044.0,17.7212,17.751,17.7212,17.7311,52044.0
2024-05-08 10:15:00,17.83,17.85,17.83,17.84,56313.0,17.7311,17.751,17.7311,17.741,56313.0
2024-05-08 10:20:00,17.84,17.84,17.79,17.83,167785.0,17.741,17.741,17.6913,17.7311,167785.0
2024-05-08 10:25:00,17.83,17.85,17.83,17.85,33882.0,17.7311,17.751,17.7311,17.751,33882.0
2024-05-08 10:30:00,17.85,17.88,17.84,17.88,57006.0,17.751,17.7808,17.741,17.7808,57006.0
2024-05-08 10:35:00,17.88,17.88,17.86,17.88,40526.0,17.7808,17.7808,17.7609,17.7808,40526.0
2024-05-08 10:40:00,17.88,17.89,17.86,17.87,69724.0,17.7808,17.7908,17.7609,17.7709,69724.0
2024-05-08 10:45:00,17.87,17.88,17.86,17.88,41196.0,17.7709,17.7808,17.7609,17.7808,41196.0
2024-05-08 10:50:00,17.88,17.9,17.88,17.89,125347.0,17.7808,17.8007,17.7808,17.7908,125347.0
2024-05-08 10:55:00,17.89,17.9,17.88,17.89,32455.0,17.7908,17.8007,17.7808,17.7908,32455.0
2024-05-08 11:00:00,17.89,17.89,17.87,17.88,43402.0,17.7908,17.7908,17.7709,17.7808,43402.0
2024-05-08 11:05:00,17.88,17.9,17.87,17.89,54266.0,17.7808,17.8007,17.7709,17.7908,54266.0
2024-05-08 11:10:00,17.89,17.92,17.87,17.91,103747.0,17.7908,17.8206,17.7709,17.8107,103747.0
2024-05-08 11:15:00,17.91,17.91,17.87,17.89,132996.0,17.8107,17.8107,17.7709,17.7908,132996.0
2024-05-08 11:20:00,17.89,17.89,17.84,17.86,127703.0,17.7908,17.7908,17.741,17.7609,127703.0
2024-05-08 11:25:00,17.86,17.86,17.84,17.85,88891.0,17.7609,17.7609,17.741,17.751,88891.0
2024-05-08 11:30:00,17.84,17.88,17.84,17.87,42282.0,17.741,17.7808,17.741,17.7709,42282.0
2024-05-08 11:35:00,17.87,17.87,17.85,17.86,54023.0,17.7709,17.7709,17.751,17.7609,54023.0
2024-05-08 11:40:00,17.85,17.86,17.85,17.86,85791.0,17.751,17.7609,17.751,17.7609,85791.0
2024-05-08 11:45:00,17.86,17.86,17.83,17.83,105374.0,17.7609,17.7609,17.7311,17.7311,105374.0
2024-05-08 11:50:00,17.83,17.84,17.82,17.84,27415.0,17.7311,17.741,17.7212,17.741,27415.0
2024-05-08 11:55:00,17.84,17.84,17.82,17.82,41627.0,17.741,17.741,17.7212,17.7212,41627.0
2024-05-08 12:00:00,17.82,17.84,17.82,17.84,21324.0,17.7212,17.741,17.7212,17.741,21324.0
2024-05-08 12:05:00,17.83,17.84,17.81,17.82,120585.0,17.7311,17.741,17.7112,17.7212,120585.0
2024-05-08 12:10:00,17.82,17.83,17.81,17.82,57642.0,17.7212,17.7311,17.7112,17.7212,57642.0
2024-05-08 12:15:00,17.82,17.83,17.8,17.8,127423.0,17.7212,17.7311,17.7013,17.7013,127423.0
2024-05-08 12:20:00,17.8,17.8,17.76,17.78,184189.0,17.7013,17.7013,17.6615,17.6814,184189.0
2024-05-08 12:25:00,17.77,17.79,17.75,17.77,179579.0,17.6714,17.6913,17.6515,17.6714,179579.0
2024-05-08 12:30:00,17.77,17.79,17.75,17.79,102137.0,17.6714,17.6913,17.6515,17.6913,102137.0
2024-05-08 12:35:00,17.79,17.8,17.78,17.79,65638.0,17.6913,17.7013,17.6814,17.6913,65638.0
2024-05-08 12:40:00,17.78,17.8,17.77,17.8,33044.0,17.6814,17.7013,17.6714,17.7013,33044.0
2024-05-08 12:45:00,17.8,17.82,17.79,17.82,23950.0,17.7013,17.7212,17.6913,17.7212,23950.0
2024-05-08 12:50:00,17.81,17.82,17.8,17.82,115748.0,17.7112,17.7212,17.7013,17.7212,115748.0
2024-05-08 12:55:00,17.82,17.83,17.8,17.82,44426.0,17.7212,17.7311,17.7013,17.7212,44426.0
2024-05-08 13:00:00,17.82,17.83,17.8,17.82,42905.0,17.7212,17.7311,17.7013,17.7212,42905.0
2024-05-08 13:05:00,17.82,17.83,17.82,17.82,12205.0,17.7212,17.7311,17.7212,17.7212,12205.0
2024-05-08 13:10:00,17.82,17.84,17.82,17.84,28631.0,17.7212,17.741,17.7212,17.741,28631.0
2024-05-08 13:15:00,17.84,17.85,17.83,17.85,42535.0,17.741,17.751,17.7311,17.751,42535.0
2024-05-08 13:20:00,17.85,17.85,17.83,17.84,36969.0,17.751,17.751,17.7311,17.741,36969.0
2024-05-08 13:25:00,17.83,17.84,17.83,17.84,30649.0,17.7311,17.741,17.7311,17.741,30649.0
2024-05-08 13:30:00,17.84,17.84,17.82,17.82,20686.0,17.741,17.741,17.7212,17.7212,20686.0
2024-05-08 13:35:00,17.82,17.83,17.82,17.83,24372.0,17.7212,17.7311,17.7212,17.7311,24372.0
2024-05-08 13:40:00,17.83,17.86,17.82,17.86,38106.0,17.7311,17.7609,17.7212,17.7609,38106.0
2024-05-08 13:45:00,17.86,17.86,17.84,17.85,34564.0,17.7609,17.7609,17.741,17.751,34564.0
2024-05-08 13:50:00,17.84,17.86,17.84,17.85,28048.0,17.741,17.7609,17.741,17.751,28048.0
2024-05-08 13:55:00,17.86,17.87,17.84,17.85,89367.0,17.7609,17.7709,17.741,17.751,89367.0
2024-05-08 14:00:00,17.84,17.85,17.84,17.85,27162.0,17.741,17.751,17.741,17.751,27162.0
2024-05-08 14:05:00,17.85,17.85,17.83,17.83,26164.0,17.751,17.751,17.7311,17.7311,26164.0
2024-05-08 14:10:00,17.83,17.85,17.83,17.85,27784.0,17.7311,17.751,17.7311,17.751,27784.0
2024-05-08 14:15:00,17.85,17.85,17.82,17.82,108381.0,17.751,17.751,17.7212,17.7212,108381.0
2024-05-08 14:20:00,17.82,17.83,17.81,17.81,27681.0,17.7212,17.7311,17.7112,17.7112,27681.0
2024-05-08 14:25:00,17.82,17.84,17.81,17.84,50283.0,17.7212,17.741,17.7112,17.741,50283.0
2024-05-08 14:30:00,17.84,17.85,17.83,17.84,150363.0,17.741,17.751,17.7311,17.741,150363.0
2024-05-08 14:35:00,17.84,17.85,17.83,17.85,32807.0,17.741,17.751,17.7311,17.751,32807.0
2024-05-08 14:40:00,17.85,17.85,17.83,17.83,74521.0,17.751,17.751,17.7311,17.7311,74521.0
2024-05-08 14:45:00,17.84,17.86,17.83,17.85,53421.0,17.741,17.7609,17.7311,17.751,53421.0
2024-05-08 14:50:00,17.85,17.85,17.83,17.84,50395.0,17.751,17.751,17.7311,17.741,50395.0
2024-05-08 14:55:00,17.83,17.84,17.83,17.84,26094.0,17.7311,17.741,17.7311,17.741,26094.0
2024-05-08 15:00:00,17.84,17.85,17.83,17.84,69030.0,17.741,17.751,17.7311,17.741,69030.0
2024-05-08 15:05:00,17.84,17.85,17.83,17.85,46354.0,17.741,17.751,17.7311,17.751,46354.0
2024-05-08 15:10:00,17.85,17.85,17.84,17.85,53942.0,17.751,17.751,17.741,17.751,53942.0
2024-05-08 15:15:00,17.85,17.85,17.8,17.8,114449.0,17.751,17.751,17.7013,17.7013,114449.0
2024-05-08 15:20:00,17.81,17.81,17.8,17.8,36185.0,17.7112,17.7112,17.7013,17.7013,36185.0
2024-05-08 15:25:00,17.8,17.81,17.8,17.8,40228.0,17.7013,17.7112,17.7013,17.7013,40228.0
2024-05-08 15:30:00,17.8,17.81,17.79,17.79,66607.0,17.7013,17.7112,17.6913,17.6913,66607.0
2024-05-08 15:35:00,17.8,17.8,17.78,17.79,120340.0,17.7013,17.7013,17.6814,17.6913,120340.0
2024-05-08 15:40:00,17.79,17.83,17.78,17.82,138275.0,17.6913,17.7311,17.6814,17.7212,138275.0
2024-05-08 15:45:00,17.82,17.82,17.79,17.8,110989.0,17.7212,17.7212,17.6913,17.7013,110989.0
2024-05-08 15:50:00,17.79,17.85,17.78,17.85,451989.0,17.6913,17.751,17.6814,17.751,451989.0
2024-05-08 15:55:00,17.84,17.88,17.83,17.84,1292586.0,17.741,17.7808,17.7311,17.741,1292586.0
2024-05-09 09:30:00,17.74,17.93,17.74,17.91,140531.0,17.6416,17.8305,17.6416,17.8107,140531.0
2024-05-09 09:35:00,17.92,17.93,17.84,17.85,35395.0,17.8206,17.8305,17.741,17.751,35395.0
2024-05-09 09:40:00,17.85,17.89,17.84,17.86,86523.0,17.751,17.7908,17.741,17.7609,86523.0
2024-05-09 09:45:00,17.86,17.91,17.84,17.9,100713.0,17.7609,17.8107,17.741,17.8007,100713.0
2024-05-09 09:50:00,17.9,17.91,17.88,17.89,30582.0,17.8007,17.8107,17.7808,17.7908,30582.0
2024-05-09 09:55:00,17.89,17.9,17.85,17.85,66472.0,17.7908,17.8007,17.751,17.751,66472.0
2024-05-09 10:00:00,17.86,17.88,17.84,17.88,59173.0,17.7609,17.7808,17.741,17.7808,59173.0
2024-05-09 10:05:00,17.87,17.88,17.83,17.87,70323.0,17.7709,17.7808,17.7311,17.7709,70323.0
2024-05-09 10:10:00,17.87,17.88,17.86,17.88,33281.0,17.7709,17.7808,17.7609,17.7808,33281.0
2024-05-09 10:15:00,17.88,17.91,17.86,17.9,77606.0,17.7808,17.8107,17.7609,17.8007,77606.0
2024-05-09 10:20:00,17.89,17.91,17.89,17.91,31749.0,17.7908,17.8107,17.7908,17.8107,31749.0
2024-05-09 10:25:00,17.91,17.93,17.89,17.93,42061.0,17.8107,17.8305,17.7908,17.8305,42061.0
2024-05-09 10:30:00,17.93,17.94,17.92,17.93,25550.0,17.8305,17.8405,17.8206,17.8305,25550.0
2024-05-09 10:35:00,17.93,17.95,17.92,17.95,60581.0,17.8305,17.8504,17.8206,17.8504,60581.0
2024-05-09 10:40:00,17.95,17.96,17.94,17.96,162224.0,17.8504,17.8604,17.8405,17.8604,162224.0
2024-05-09 10:45:00,17.96,17.96,17.94,17.95,48728.0,17.8604,17.8604,17.8405,17.8504,48728.0
2024-05-09 10:50:00,17.95,17.96,17.94,17.95,45077.0,17.8504,17.8604,17.8405,17.8504,45077.0
2024-05-09 10:55:00,17.95,17.95,17.94,17.95,19417.0,17.8504,17.8504,17.8405,17.8504,19417.0
2024-05-09 11:00:00,17.95,17.95,17.93,17.94,159629.0,17.8504,17.8504,17.8305,17.8405,159629.0
2024-05-09 11:05:00,17.94,17.95,17.93,17.94,46436.0,17.8405,17.8504,17.8305,17.8405,46436.0
2024-05-09 11:10:00,17.95,17.96,17.93,17.94,44371.0,17.8504,17.8604,17.8305,17.8405,44371.0
2024-05-09 11:15:00,17.94,17.95,17.92,17.93,74492.0,17.8405,17.8504,17.8206,17.8305,74492.0
2024-05-09 11:20:00,17.92,17.93,17.9,17.91,31281.0,17.8206,17.8305,17.8007,17.8107,31281.0
2024-05-09 11:25:00,17.91,17.92,17.9,17.9,61509.0,17.8107,17.8206,17.8007,17.8007,61509.0
2024-05-09 11:30:00,17.91,17.91,17.9,17.91,61854.0,17.8107,17.8107,17.8007,17.8107,61854.0
2024-05-09 11:35:00,17.9,17.91,17.9,17.91,64122.0,17.8007,17.8107,17.8007,17.8107,64122.0
2024-05-09 11:40:00,17.91,17.95,17.9,17.95,65407.0,17.8107,17.8504,17.8007,17.8504,65407.0
2024-05-09 11:45:00,17.95,17.96,17.93,17.96,54365.0,17.8504,17.8604,17.8305,17.8604,54365.0
2024-05-09 11:50:00,17.96,17.96,17.94,17.94,29960.0,17.8604,17.8604,17.8405,17.8405,29960.0
2024-05-09 11:55:00,17.95,17.96,17.94,17.95,40537.0,17.8504,17.8604,17.8405,17.8504,40537.0
2024-05-09 12:00:00,17.95,17.96,17.94,17.95,55564.0,17.8504,17.8604,17.8405,17.8504,55564.0
2024-05-09 12:05:00,17.95,17.97,17.94,17.96,31616.0,17.8504,17.8703,17.8405,17.8604,31616.0
2024-05-09 12:10:00,17.96,17.97,17.96,17.96,16210.0,17.8604,17.8703,17.8604,17.8604,16210.0
2024-05-09 12:15:00,17.96,17.97,17.96,17.96,24635.0,17.8604,17.8703,17.8604,17.8604,24635.0
2024-05-09 12:20:00,17.96,17.97,17.95,17.96,50139.0,17.8604,17.8703,17.8504,17.8604,50139.0
2024-05-09 12:25:00,17.96,17.97,17.95,17.96,22553.0,17.8604,17.8703,17.8504,17.8604,22553.0
2024-05-09 12:30:00,17.96,17.97,17.96,17.96,33798.0,17.8604,17.8703,17.8604,17.8604,33798.0
2024-05-09 12:35:00,17.96,17.97,17.96,17.96,28227.0,17.8604,17.8703,17.8604,17.8604,28227.0
2024-05-09 12:40:00,17.96,17.97,17.95,17.96,28097.0,17.8604,17.8703,17.8504,17.8604,28097.0
2024-05-09 12:45:00,17.96,17.97,17.95,17.97,37792.0,17.8604,17.8703,17.8504,17.8703,37792.0
2024-05-09 12:50:00,17.97,18.0,17.96,18.0,97276.0,17.8703,17.9002,17.8604,17.9002,97276.0
2024-05-09 12:55:00,17.99,18.0,17.96,17.97,60316.0,17.8902,17.9002,17.8604,17.8703,60316.0
2024-05-09 13:00:00,17.96,17.99,17.96,17.98,54078.0,17.8604,17.8902,17.8604,17.8803,54078.0
2024-05-09 13:05:00,17.98,17.98,17.96,17.96,43388.0,17.8803,17.8803,17.8604,17.8604,43388.0
2024-05-09 13:10:00,17.97,17.97,17.96,17.96,27881.0,17.8703,17.8703,17.8604,17.8604,27881.0
2024-05-09 13:15:00,17.96,17.97,17.94,17.95,35179.0,17.8604,17.8703,17.8405,17.8504,35179.0
2024-05-09 13:20:00,17.94,17.95,17.94,17.95,28384.0,17.8405,17.8504,17.8405,17.8504,28384.0
2024-05-09 13:25:00,17.95,17.96,17.94,17.96,26505.0,17.8504,17.8604,17.8405,17.8604,26505.0
2024-05-09 13:30:00,17.96,17.97,17.95,17.95,84991.0,17.8604,17.8703,17.8504,17.8504,84991.0
2024-05-09 13:35:00,17.96,17.96,17.93,17.94,773550.0,17.8604,17.8604,17.8305,17.8405,773550.0
2024-05-09 13:40:00,17.94,17.96,17.93,17.96,38931.0,17.8405,17.8604,17.8305,17.8604,38931.0
2024-05-09 13:45:00,17.96,17.96,17.94,17.95,35930.0,17.8604,17.8604,17.8405,17.8504,35930.0
2024-05-09 13:50:00,17.95,17.95,17.94,17.95,33918.0,17.8504,17.8504,17.8405,17.8504,33918.0
2024-05-09 13:55:00,17.95,17.95,17.93,17.95,54508.0,17.8504,17.8504,17.8305,17.8504,54508.0
2024-05-09 14:00:00,17.95,17.96,17.94,17.95,21521.0,17.8504,17.8604,17.8405,17.8504,21521.0
2024-05-09 14:05:00,17.95,17.96,17.95,17.96,25804.0,17.8504,17.8604,17.8504,17.8604,25804.0
2024-05-09 14:10:00,17.95,17.97,17.95,17.96,26197.0,17.8504,17.8703,17.8504,17.8604,26197.0
2024-05-09 14:15:00,17.96,17.97,17.94,17.95,55806.0,17.8604,17.8703,17.8405,17.8504,55806.0
2024-05-09 14:20:00,17.95,17.96,17.94,17.96,44830.0,17.8504,17.8604,17.8405,17.8604,44830.0
2024-05-09 14:25:00,17.96,17.97,17.95,17.96,34236.0,17.8604,17.8703,17.8504,17.8604,34236.0
2024-05-09 14:30:00,17.96,17.97,17.96,17.96,27693.0,17.8604,17.8703,17.8604,17.8604,27693.0
2024-05-09 14:35:00,17.96,17.99,17.96,17.98,71569.0,17.8604,17.8902,17.8604,17.8803,71569.0
2024-05-09 14:40:00,17.98,17.99,17.86,17.89,1056843.0,17.8803,17.8902,17.7609,17.7908,1056843.0
2024-05-09 14:45:00,17.89,17.9,17.8,17.82,701991.0,17.7908,17.8007,17.7013,17.7212,701991.0
2024-05-09 14:50:00,17.82,17.84,17.77,17.79,423533.0,17.7212,17.741,17.6714,17.6913,423533.0
2024-05-09 14:55:00,17.79,17.9,17.78,17.88,461039.0,17.6913,17.8007,17.6814,17.7808,461039.0
2024-05-09 15:00:00,17.88,17.89,17.8,17.82,308256.0,17.7808,17.7908,17.7013,17.7212,308256.0
2024-05-09 15:05:00,17.82,17.85,17.81,17.83,72820.0,17.7212,17.751,17.7112,17.7311,72820.0
2024-05-09 15:10:00,17.82,17.85,17.81,17.83,100211.0,17.7212,17.751,17.7112,17.7311,100211.0
2024-05-09 15:15:00,17.83,17.87,17.83,17.87,74961.0,17.7311,17.7709,17.7311,17.7709,74961.0
2024-05-09 15:20:00,17.87,17.88,17.81,17.82,205743.0,17.7709,17.7808,17.7112,17.7212,205743.0
2024-05-09 15:25:00,17.81,17.82,17.8,17.8,154475.0,17.7112,17.7212,17.7013,17.7013,154475.0
2024-05-09 15:30:00,17.8,17.82,17.8,17.82,37247.0,17.7013,17.7212,17.7013,17.7212,37247.0
2024-05-09 15:35:00,17.82,17.86,17.81,17.85,182018.0,17.7212,17.7609,17.7112,17.751,182018.0
2024-05-09 15:40:00,17.85,17.87,17.83,17.87,293433.0,17.751,17.7709,17.7311,17.7709,293433.0
2024-05-09 15:45:00,17.87,17.9,17.86,17.87,350609.0,17.7709,17.8007,17.7609,17.7709,350609.0
2024-05-09 15:50:00,17.86,17.91,17.86,17.91,368904.0,17.7609,17.8107,17.7609,17.8107,368904.0
2024-05-09 15:55:00,17.91,17.92,17.87,17.9,1015669.0,17.8107,17.8206,17.7709,17.8007,1015669.0
2024-05-10 09:30:00,18.0,18.07,17.96,18.0,264488.0,17.9002,17.9698,17.8604,17.9002,264488.0
2024-05-10 09:35:00,18.0,18.0,17.89,17.91,123769.0,17.9002,17.9002,17.7908,17.8107,123769.0
2024-05-10 09:40:00,17.91,17.96,17.9,17.9,248036.0,17.8107,17.8604,17.8007,17.8007,248036.0
2024-05-10 09:45:00,17.9,17.93,17.89,17.91,106993.0,17.8007,17.8305,17.7908,17.8107,106993.0
2024-05-10 09:50:00,17.91,17.95,17.9,17.91,78914.0,17.8107,17.8504,17.8007,17.8107,78914.0
2024-05-10 09:55:00,17.9,17.91,17.88,17.91,162735.0,17.8007,17.8107,17.7808,17.8107,162735.0
2024-05-10 10:00:00,17.9,17.91,17.83,17.86,160898.0,17.8007,17.8107,17.7311,17.7609,160898.0
2024-05-10 10:05:00,17.85,17.88,17.84,17.88,94367.0,17.751,17.7808,17.741,17.7808,94367.0
2024-05-10 10:10:00,17.88,17.89,17.86,17.89,76296.0,17.7808,17.7908,17.7609,17.7908,76296.0
2024-05-10 10:15:00,17.89,17.93,17.87,17.92,41752.0,17.7908,17.8305,17.7709,17.8206,41752.0
2024-05-10 10:20:00,17.91,17.93,17.9,17.91,80098.0,17.8107,17.8305,17.8007,17.8107,80098.0
2024-05-10 10:25:00,17.91,17.97,17.91,17.96,101169.0,17.8107,17.8703,17.8107,17.8604,101169.0
2024-05-10 10:30:00,17.96,17.96,17.92,17.93,140680.0,17.8604,17.8604,17.8206,17.8305,140680.0
2024-05-10 10:35:00,17.92,17.96,17.92,17.93,160704.0,17.8206,17.8604,17.8206,17.8305,160704.0
2024-05-10 10:40:00,17.93,17.94,17.9,17.91,47563.0,17.8305,17.8405,17.8007,17.8107,47563.0
2024-05-10 10:45:00,17.91,17.92,17.89,17.91,117299.0,17.8107,17.8206,17.7908,17.8107,117299.0
2024-05-10 10:50:00,17.9,17.91,17.89,17.89,77174.0,17.8007,17.8107,17.7908,17.7908,77174.0
2024-05-10 10:55:00,17.89,17.9,17.88,17.89,82480.0,17.7908,17.8007,17.7808,17.7908,82480.0
2024-05-10 11:00:00,17.89,17.89,17.86,17.87,131496.0,17.7908,17.7908,17.7609,17.7709,131496.0
2024-05-10 11:05:00,17.86,17.87,17.81,17.82,456760.0,17.7609,17.7709,17.7112,17.7212,456760.0
2024-05-10 11:10:00,17.83,17.86,17.82,17.86,200171.0,17.7311,17.7609,17.7212,17.7609,200171.0
2024-05-10 11:15:00,17.85,17.86,17.79,17.8,246760.0,17.751,17.7609,17.6913,17.7013,246760.0
2024-05-10 11:20:00,17.8,17.85,17.79,17.85,186425.0,17.7013,17.751,17.6913,17.751,186425.0
2024-05-10 11:25:00,17.85,17.87,17.84,17.87,200613.0,17.751,17.7709,17.741,17.7709,200613.0
2024-05-10 11:30:00,17.87,17.87,17.84,17.84,58926.0,17.7709,17.7709,17.741,17.741,58926.0
2024-05-10 11:35:00,17.85,17.86,17.82,17.82,89172.0,17.751,17.7609,17.7212,17.7212,89172.0
2024-05-10 11:40:00,17.82,17.84,17.81,17.82,91322.0,17.7212,17.741,17.7112,17.7212,91322.0
2024-05-10 11:45:00,17.82,17.83,17.81,17.82,44789.0,17.7212,17.7311,17.7112,17.7212,44789.0
2024-05-10 11:50:00,17.82,17.84,17.81,17.83,54479.0,17.7212,17.741,17.7112,17.7311,54479.0
2024-05-10 11:55:00,17.83,17.87,17.83,17.86,78227.0,17.7311,17.7709,17.7311,17.7609,78227.0
2024-05-10 12:00:00,17.86,17.87,17.84,17.86,47469.0,17.7609,17.7709,17.741,17.7609,47469.0
2024-05-10 12:05:00,17.87,17.87,17.85,17.87,46212.0,17.7709,17.7709,17.751,17.7709,46212.0
2024-05-10 12:10:00,17.87,17.89,17.86,17.88,178756.0,17.7709,17.7908,17.7609,17.7808,178756.0
2024-05-10 12:15:00,17.87,17.89,17.87,17.88,50635.0,17.7709,17.7908,17.7709,17.7808,50635.0
2024-05-10 12:20:00,17.88,17.88,17.86,17.86,30131.0,17.7808,17.7808,17.7609,17.7609,30131.0
2024-05-10 12:25:00,17.86,17.87,17.85,17.86,30173.0,17.7609,17.7709,17.751,17.7609,30173.0
2024-05-10 12:30:00,17.87,17.87,17.86,17.86,20758.0,17.7709,17.7709,17.7609,17.7609,20758.0
2024-05-10 12:35:00,17.86,17.87,17.85,17.86,29662.0,17.7609,17.7709,17.751,17.7609,29662.0
2024-05-10 12:40:00,17.86,17.86,17.85,17.86,87184.0,17.7609,17.7609,17.751,17.7609,87184.0
2024-05-10 12:45:00,17.86,17.87,17.85,17.85,66003.0,17.7609,17.7709,17.751,17.751,66003.0
2024-05-10 12:50:00,17.86,17.87,17.85,17.87,32480.0,17.7609,17.7709,17.751,17.7709,32480.0
2024-05-10 12:55:00,17.87,17.87,17.83,17.83,57742.0,17.7709,17.7709,17.7311,17.7311,57742.0
2024-05-10 13:00:00,17.83,17.85,17.83,17.85,37114.0,17.7311,17.751,17.7311,17.751,37114.0
2024-05-10 13:05:00,17.85,17.86,17.84,17.85,35664.0,17.751,17.7609,17.741,17.751,35664.0
2024-05-10 13:10:00,17.85,17.85,17.81,17.81,40988.0,17.751,17.751,17.7112,17.7112,40988.0
2024-05-10 13:15:00,17.82,17.83,17.78,17.82,75914.0,17.7212,17.7311,17.6814,17.7212,75914.0
2024-05-10 13:20:00,17.82,17.83,17.8,17.8,186534.0,17.7212,17.7311,17.7013,17.7013,186534.0
2024-05-10 13:25:00,17.8,17.81,17.78,17.8,144964.0,17.7013,17.7112,17.6814,17.7013,144964.0
2024-05-10 13:30:00,17.81,17.82,17.79,17.82,66806.0,17.7112,17.7212,17.6913,17.7212,66806.0
2024-05-10 13:35:00,17.82,17.84,17.81,17.84,74689.0,17.7212,17.741,17.7112,17.741,74689.0
2024-05-10 13:40:00,17.83,17.85,17.83,17.84,67906.0,17.7311,17.751,17.7311,17.741,67906.0
2024-05-10 13:45:00,17.84,17.84,17.83,17.84,11391.0,17.741,17.741,17.7311,17.741,11391.0
2024-05-10 13:50:00,17.84,17.85,17.83,17.84,37366.0,17.741,17.751,17.7311,17.741,37366.0
2024-05-10 13:55:00,17.85,17.86,17.84,17.85,46240.0,17.751,17.7609,17.741,17.751,46240.0
2024-05-10 14:00:00,17.85,17.85,17.83,17.83,50690.0,17.751,17.751,17.7311,17.7311,50690.0
2024-05-10 14:05:00,17.84,17.87,17.83,17.87,192377.0,17.741,17.7709,17.7311,17.7709,192377.0
2024-05-10 14:10:00,17.87,17.87,17.84,17.85,59952.0,17.7709,17.7709,17.741,17.751,59952.0
2024-05-10 14:15:00,17.85,17.86,17.85,17.86,9858.0,17.751,17.7609,17.751,17.7609,9858.0
2024-05-10 14:20:00,17.86,17.86,17.85,17.86,9313.0,17.7609,17.7609,17.751,17.7609,9313.0
2024-05-10 14:25:00,17.85,17.86,17.84,17.85,72624.0,17.751,17.7609,17.741,17.751,72624.0
2024-05-10 14:30:00,17.86,17.86,17.84,17.85,17249.0,17.7609,17.7609,17.741,17.751,17249.0
2024-05-10 14:35:00,17.84,17.85,17.83,17.84,87161.0,17.741,17.751,17.7311,17.741,87161.0
2024-05-10 14:40:00,17.85,17.87,17.84,17.87,57476.0,17.751,17.7709,17.741,17.7709,57476.0
2024-05-10 14:45:00,17.87,17.87,17.86,17.87,10443.0,17.7709,17.7709,17.7609,17.7709,10443.0
2024-05-10 14:50:00,17.86,17.88,17.86,17.88,64255.0,17.7609,17.7808,17.7609,17.7808,64255.0
2024-05-10 14:55:00,17.88,17.88,17.86,17.87,23137.0,17.7808,17.7808,17.7609,17.7709,23137.0
2024-05-10 15:00:00,17.87,17.87,17.85,17.87,63996.0,17.7709,17.7709,17.751,17.7709,63996.0
2024-05-10 15:05:00,17.87,17.87,17.86,17.87,31423.0,17.7709,17.7709,17.7609,17.7709,31423.0
2024-05-10 15:10:00,17.87,17.9,17.86,17.89,112203.0,17.7709,17.8007,17.7609,17.7908,112203.0
2024-05-10 15:15:00,17.89,17.9,17.88,17.88,77131.0,17.7908,17.8007,17.7808,17.7808,77131.0
2024-05-10 15:20:00,17.88,17.9,17.88,17.89,95459.0,17.7808,17.8007,17.7808,17.7908,95459.0
2024-05-10 15:25:00,17.89,17.9,17.86,17.87,75220.0,17.7908,17.8007,17.7609,17.7709,75220.0
2024-05-10 15:30:00,17.87,17.88,17.85,17.87,166268.0,17.7709,17.7808,17.751,17.7709,166268.0
2024-05-10 15:35:00,17.87,17.9,17.86,17.89,102938.0,17.7709,17.8007,17.7609,17.7908,102938.0
2024-05-10 15:40:00,17.89,17.9,17.88,17.89,62038.0,17.7908,17.8007,17.7808,17.7908,62038.0
2024-05-10 15:45:00,17.9,17.91,17.86,17.86,191335.0,17.8007,17.8107,17.7609,17.7609,191335.0
2024-05-10 15:50:00,17.87,17.88,17.84,17.85,724708.0,17.7709,17.7808,17.741,17.751,724708.0
2024-05-10 15:55:00,17.86,17.86,17.82,17.83,748186.0,17.7609,17.7609,17.7212,17.7311,748186.0
2024-05-13 09:30:00,17.88,17.95,17.88,17.93,160106.0,17.7808,17.8504,17.7808,17.8305,160106.0
2024-05-13 09:35:00,17.93,17.93,17.84,17.87,68280.0,17.8305,17.8305,17.741,17.7709,68280.0
2024-05-13 09:40:00,17.87,17.94,17.86,17.92,90065.0,17.7709,17.8405,17.7609,17.8206,90065.0
2024-05-13 09:45:00,17.92,17.93,17.91,17.91,62056.0,17.8206,17.8305,17.8107,17.8107,62056.0
2024-05-13 09:50:00,17.92,17.97,17.92,17.96,55192.0,17.8206,17.8703,17.8206,17.8604,55192.0
2024-05-13 09:55:00,17.96,17.98,17.92,17.92,107943.0,17.8604,17.8803,17.8206,17.8206,107943.0
2024-05-13 10:00:00,17.93,17.94,17.92,17.93,69691.0,17.8305,17.8405,17.8206,17.8305,69691.0
2024-05-13 10:05:00,17.93,17.93,17.89,17.89,232272.0,17.8305,17.8305,17.7908,17.7908,232272.0
2024-05-13 10:10:00,17.89,17.91,17.89,17.89,30091.0,17.7908,17.8107,17.7908,17.7908,30091.0
2024-05-13 10:15:00,17.89,17.9,17.86,17.88,117066.0,17.7908,17.8007,17.7609,17.7808,117066.0
2024-05-13 10:20:00,17.88,17.88,17.86,17.87,56970.0,17.7808,17.7808,17.7609,17.7709,56970.0
2024-05-13 10:25:00,17.87,17.9,17.87,17.9,48685.0,17.7709,17.8007,17.7709,17.8007,48685.0
2024-05-13 10:30:00,17.89,17.91,17.89,17.89,17787.0,17.7908,17.8107,17.7908,17.7908,17787.0
2024-05-13 10:35:00,17.89,17.9,17.87,17.88,53763.0,17.7908,17.8007,17.7709,17.7808,53763.0
2024-05-13 10:40:00,17.88,17.89,17.88,17.89,17435.0,17.7808,17.7908,17.7808,17.7908,17435.0
2024-05-13 10:45:00,17.88,17.9,17.88,17.9,24326.0,17.7808,17.8007,17.7808,17.8007,24326.0
2024-05-13 10:50:00,17.89,17.9,17.89,17.89,14128.0,17.7908,17.8007,17.7908,17.7908,14128.0
2024-05-13 10:55:00,17.9,17.9,17.87,17.89,30836.0,17.8007,17.8007,17.7709,17.7908,30836.0
2024-05-13 11:00:00,17.89,17.89,17.87,17.88,27379.0,17.7908,17.7908,17.7709,17.7808,27379.0
2024-05-13 11:05:00,17.87,17.9,17.86,17.88,229379.0,17.7709,17.8007,17.7609,17.7808,229379.0
2024-05-13 11:10:00,17.88,17.9,17.87,17.89,37576.0,17.7808,17.8007,17.7709,17.7908,37576.0
2024-05-13 11:15:00,17.89,17.92,17.88,17.9,83577.0,17.7908,17.8206,17.7808,17.8007,83577.0
2024-05-13 11:20:00,17.9,17.92,17.9,17.91,120310.0,17.8007,17.8206,17.8007,17.8107,120310.0
2024-05-13 11:25:00,17.91,17.91,17.88,17.89,45273.0,17.8107,17.8107,17.7808,17.7908,45273.0
2024-05-13 11:30:00,17.89,17.89,17.86,17.87,38845.0,17.7908,17.7908,17.7609,17.7709,38845.0
2024-05-13 11:35:00,17.87,17.87,17.85,17.85,13587.0,17.7709,17.7709,17.751,17.751,13587.0
2024-05-13 11:40:00,17.86,17.86,17.85,17.86,6481.0,17.7609,17.7609,17.751,17.7609,6481.0
2024-05-13 11:45:00,17.86,17.86,17.83,17.83,79547.0,17.7609,17.7609,17.7311,17.7311,79547.0
2024-05-13 11:50:00,17.84,17.84,17.8,17.82,215912.0,17.741,17.741,17.7013,17.7212,215912.0
2024-05-13 11:55:00,17.82,17.82,17.8,17.82,35354.0,17.7212,17.7212,17.7013,17.7212,35354.0
2024-05-13 12:00:00,17.81,17.85,17.8,17.84,58474.0,17.7112,17.751,17.7013,17.741,58474.0
2024-05-13 12:05:00,17.84,17.84,17.77,17.78,494503.0,17.741,17.741,17.6714,17.6814,494503.0
2024-05-13 12:10:00,17.78,17.79,17.74,17.75,318297.0,17.6814,17.6913,17.6416,17.6515,318297.0
2024-05-13 12:15:00,17.75,17.77,17.74,17.77,48448.0,17.6515,17.6714,17.6416,17.6714,48448.0
2024-05-13 12:20:00,17.77,17.78,17.76,17.78,13597.0,17.6714,17.6814,17.6615,17.6814,13597.0
2024-05-13 12:25:00,17.78,17.79,17.77,17.77,34035.0,17.6814,17.6913,17.6714,17.6714,34035.0
2024-05-13 12:30:00,17.78,17.79,17.76,17.78,326786.0,17.6814,17.6913,17.6615,17.6814,326786.0
2024-05-13 12:35:00,17.78,17.81,17.78,17.8,192398.0,17.6814,17.7112,17.6814,17.7013,192398.0
2024-05-13 12:40:00,17.8,17.82,17.8,17.82,32768.0,17.7013,17.7212,17.7013,17.7212,32768.0
2024-05-13 12:45:00,17.82,17.84,17.81,17.84,28082.0,17.7212,17.741,17.7112,17.741,28082.0
2024-05-13 12:50:00,17.84,17.85,17.83,17.85,22016.0,17.741,17.751,17.7311,17.751,22016.0
2024-05-13 12:55:00,17.85,17.86,17.83,17.85,316878.0,17.751,17.7609,17.7311,17.751,316878.0
2024-05-13 13:00:00,17.86,17.86,17.84,17.84,39402.0,17.7609,17.7609,17.741,17.741,39402.0
2024-05-13 13:05:00,17.85,17.86,17.84,17.85,58469.0,17.751,17.7609,17.741,17.751,58469.0
2024-05-13 13:10:00,17.85,17.85,17.81,17.82,96782.0,17.751,17.751,17.7112,17.7212,96782.0
2024-05-13 13:15:00,17.83,17.84,17.81,17.81,85658.0,17.7311,17.741,17.7112,17.7112,85658.0
2024-05-13 13:20:00,17.81,17.81,17.79,17.8,48714.0,17.7112,17.7112,17.6913,17.7013,48714.0
2024-05-13 13:25:00,17.8,17.83,17.8,17.83,58461.0,17.7013,17.7311,17.7013,17.7311,58461.0
2024-05-13 13:30:00,17.83,17.83,17.82,17.82,31942.0,17.7311,17.7311,17.7212,17.7212,31942.0
2024-05-13 13:35:00,17.82,17.85,17.82,17.85,28474.0,17.7212,17.751,17.7212,17.751,28474.0
2024-05-13 13:40:00,17.85,17.85,17.83,17.85,31347.0,17.751,17.751,17.7311,17.751,31347.0
2024-05-13 13:45:00,17.85,17.85,17.83,17.83,32112.0,17.751,17.751,17.7311,17.7311,32112.0
2024-05-13 13:50:00,17.84,17.84,17.83,17.84,18057.0,17.741,17.741,17.7311,17.741,18057.0
2024-05-13 13:55:00,17.84,17.86,17.84,17.85,57538.0,17.741,17.7609,17.741,17.751,57538.0
2024-05-13 14:00:00,17.85,17.86,17.84,17.85,28308.0,17.751,17.7609,17.741,17.751,28308.0
2024-05-13 14:05:00,17.85,17.86,17.83,17.85,103913.0,17.751,17.7609,17.7311,17.751,103913.0
2024-05-13 14:10:00,17.84,17.85,17.84,17.85,17622.0,17.741,17.751,17.741,17.751,17622.0
2024-05-13 14:15:00,17.85,17.85,17.83,17.83,54670.0,17.751,17.751,17.7311,17.7311,54670.0
2024-05-13 14:20:00,17.84,17.84,17.81,17.82,22348.0,17.741,17.741,17.7112,17.7212,22348.0
2024-05-13 14:25:00,17.82,17.83,17.81,17.82,17461.0,17.7212,17.7311,17.7112,17.7212,17461.0
2024-05-13 14:30:00,17.83,17.83,17.82,17.83,18768.0,17.7311,17.7311,17.7212,17.7311,18768.0
2024-05-13 14:35:00,17.83,17.83,17.82,17.82,21986.0,17.7311,17.7311,17.7212,17.7212,21986.0
2024-05-13 14:40:00,17.82,17.83,17.82,17.83,23672.0,17.7212,17.7311,17.7212,17.7311,23672.0
2024-05-13 14:45:00,17.83,17.83,17.82,17.83,62938.0,17.7311,17.7311,17.7212,17.7311,62938.0
2024-05-13 14:50:00,17.82,17.84,17.81,17.81,80404.0,17.7212,17.741,17.7112,17.7112,80404.0
2024-05-13 14:55:00,17.82,17.83,17.81,17.83,35836.0,17.7212,17.7311,17.7112,17.7311,35836.0
2024-05-13 15:00:00,17.82,17.85,17.82,17.85,54004.0,17.7212,17.751,17.7212,17.751,54004.0
2024-05-13 15:05:00,17.84,17.85,17.83,17.84,47630.0,17.741,17.751,17.7311,17.741,47630.0
2024-05-13 15:10:00,17.84,17.84,17.83,17.84,66963.0,17.741,17.741,17.7311,17.741,66963.0
2024-05-13 15:15:00,17.84,17.86,17.83,17.85,55093.0,17.741,17.7609,17.7311,17.751,55093.0
2024-05-13 15:20:00,17.85,17.85,17.83,17.84,35835.0,17.751,17.751,17.7311,17.741,35835.0
2024-05-13 15:25:00,17.84,17.84,17.83,17.84,15561.0,17.741,17.741,17.7311,17.741,15561.0
2024-05-13 15:30:00,17.84,17.85,17.83,17.84,65457.0,17.741,17.751,17.7311,17.741,65457.0
2024-05-13 15:35:00,17.85,17.85,17.81,17.81,113902.0,17.751,17.751,17.7112,17.7112,113902.0
2024-05-13 15:40:00,17.82,17.82,17.81,17.82,97665.0,17.7212,17.7212,17.7112,17.7212,97665.0
2024-05-13 15:45:00,17.82,17.82,17.79,17.82,330761.0,17.7212,17.7212,17.6913,17.7212,330761.0
2024-05-13 15:50:00,17.82,17.86,17.81,17.85,625810.0,17.7212,17.7609,17.7112,17.751,625810.0
2024-05-13 15:55:00,17.85,17.87,17.82,17.87,1075643.0,17.751,17.7709,17.7212,17.7709,1075643.0
2024-05-14 09:30:00,17.97,18.0,17.92,17.94,112027.0,17.8703,17.9002,17.8206,17.8405,112027.0
2024-05-14 09:35:00,17.94,17.96,17.89,17.94,52126.0,17.8405,17.8604,17.7908,17.8405,52126.0
2024-05-14 09:40:00,17.94,17.95,17.9,17.92,49592.0,17.8405,17.8504,17.8007,17.8206,49592.0
2024-05-14 09:45:00,17.92,17.93,17.89,17.89,119292.0,17.8206,17.8305,17.7908,17.7908,119292.0
2024-05-14 09:50:00,17.89,17.91,17.88,17.89,29021.0,17.7908,17.8107,17.7808,17.7908,29021.0
2024-05-14 09:55:00,17.9,17.92,17.89,17.91,38385.0,17.8007,17.8206,17.7908,17.8107,38385.0
2024-05-14 10:00:00,17.91,17.94,17.91,17.94,94508.0,17.8107,17.8405,17.8107,17.8405,94508.0
2024-05-14 10:05:00,17.94,17.94,17.92,17.94,56618.0,17.8405,17.8405,17.8206,17.8405,56618.0
2024-05-14 10:10:00,17.94,17.96,17.91,17.95,249942.0,17.8405,17.8604,17.8107,17.8504,249942.0
2024-05-14 10:15:00,17.95,17.95,17.89,17.91,123005.0,17.8504,17.8504,17.7908,17.8107,123005.0
2024-05-14 10:20:00,17.92,17.93,17.89,17.89,75879.0,17.8206,17.8305,17.7908,17.7908,75879.0
2024-05-14 10:25:00,17.89,17.91,17.86,17.89,1086888.0,17.7908,17.8107,17.7609,17.7908,1086888.0
2024-05-14 10:30:00,17.89,17.9,17.87,17.87,74464.0,17.7908,17.8007,17.7709,17.7709,74464.0
2024-05-14 10:35:00,17.88,17.88,17.86,17.88,153678.0,17.7808,17.7808,17.7609,17.7808,153678.0
2024-05-14 10:40:00,17.88,17.9,17.87,17.89,45760.0,17.7808,17.8007,17.7709,17.7908,45760.0
2024-05-14 10:45:00,17.9,17.9,17.88,17.89,113160.0,17.8007,17.8007,17.7808,17.7908,113160.0
2024-05-14 10:50:00,17.88,17.92,17.88,17.91,56872.0,17.7808,17.8206,17.7808,17.8107,56872.0
2024-05-14 10:55:00,17.91,17.91,17.9,17.9,24843.0,17.8107,17.8107,17.8007,17.8007,24843.0
2024-05-14 11:00:00,17.9,17.91,17.88,17.88,64761.0,17.8007,17.8107,17.7808,17.7808,64761.0
2024-05-14 11:05:00,17.89,17.89,17.86,17.87,82468.0,17.7908,17.7908,17.7609,17.7709,82468.0
2024-05-14 11:10:00,17.88,17.88,17.86,17.88,115903.0,17.7808,17.7808,17.7609,17.7808,115903.0
2024-05-14 11:15:00,17.88,17.88,17.84,17.85,130159.0,17.7808,17.7808,17.741,17.751,130159.0
2024-05-14 11:20:00,17.86,17.86,17.82,17.83,214377.0,17.7609,17.7609,17.7212,17.7311,214377.0
2024-05-14 11:25:00,17.82,17.83,17.82,17.82,39955.0,17.7212,17.7311,17.7212,17.7212,39955.0
2024-05-14 11:30:00,17.83,17.84,17.82,17.84,58052.0,17.7311,17.741,17.7212,17.741,58052.0
2024-05-14 11:35:00,17.84,17.87,17.83,17.87,243203.0,17.741,17.7709,17.7311,17.7709,243203.0
2024-05-14 11:40:00,17.87,17.87,17.85,17.87,70873.0,17.7709,17.7709,17.751,17.7709,70873.0
2024-05-14 11:45:00,17.87,17.88,17.86,17.88,58222.0,17.7709,17.7808,17.7609,17.7808,58222.0
2024-05-14 11:50:00,17.88,17.88,17.86,17.87,111979.0,17.7808,17.7808,17.7609,17.7709,111979.0
2024-05-14 11:55:00,17.87,17.88,17.86,17.88,54280.0,17.7709,17.7808,17.7609,17.7808,54280.0
2024-05-14 12:00:00,17.87,17.88,17.85,17.86,115086.0,17.7709,17.7808,17.751,17.7609,115086.0
2024-05-14 12:05:00,17.86,17.89,17.86,17.89,300543.0,17.7609,17.7908,17.7609,17.7908,300543.0
2024-05-14 12:10:00,17.89,17.9,17.88,17.88,41418.0,17.7908,17.8007,17.7808,17.7808,41418.0
2024-05-14 12:15:00,17.89,17.89,17.85,17.86,653601.0,17.7908,17.7908,17.751,17.7609,653601.0
2024-05-14 12:20:00,17.86,17.87,17.84,17.85,244644.0,17.7609,17.7709,17.741,17.751,244644.0
2024-05-14 12:25:00,17.86,17.9,17.85,17.88,64217.0,17.7609,17.8007,17.751,17.7808,64217.0
2024-05-14 12:30:00,17.89,17.89,17.86,17.87,81589.0,17.7908,17.7908,17.7609,17.7709,81589.0
2024-05-14 12:35:00,17.87,17.88,17.86,17.88,39901.0,17.7709,17.7808,17.7609,17.7808,39901.0
2024-05-14 12:40:00,17.88,17.89,17.87,17.88,32489.0,17.7808,17.7908,17.7709,17.7808,32489.0
2024-05-14 12:45:00,17.88,17.9,17.87,17.89,48344.0,17.7808,17.8007,17.7709,17.7908,48344.0
2024-05-14 12:50:00,17.89,17.89,17.87,17.88,31021.0,17.7908,17.7908,17.7709,17.7808,31021.0
2024-05-14 12:55:00,17.88,17.88,17.87,17.88,57632.0,17.7808,17.7808,17.7709,17.7808,57632.0
2024-05-14 13:00:00,17.88,17.88,17.85,17.86,65914.0,17.7808,17.7808,17.751,17.7609,65914.0
2024-05-14 13:05:00,17.86,17.87,17.85,17.87,16510.0,17.7609,17.7709,17.751,17.7709,16510.0
2024-05-14 13:10:00,17.87,17.88,17.86,17.87,32081.0,17.7709,17.7808,17.7609,17.7709,32081.0
2024-05-14 13:15:00,17.86,17.87,17.86,17.87,21626.0,17.7609,17.7709,17.7609,17.7709,21626.0
2024-05-14 13:20:00,17.87,17.87,17.86,17.87,60623.0,17.7709,17.7709,17.7609,17.7709,60623.0
2024-05-14 13:25:00,17.87,17.88,17.86,17.87,84987.0,17.7709,17.7808,17.7609,17.7709,84987.0
2024-05-14 13:30:00,17.87,17.88,17.86,17.88,73541.0,17.7709,17.7808,17.7609,17.7808,73541.0
2024-05-14 13:35:00,17.88,17.9,17.88,17.89,27970.0,17.7808,17.8007,17.7808,17.7908,27970.0
2024-05-14 13:40:00,17.89,17.91,17.89,17.91,26593.0,17.7908,17.8107,17.7908,17.8107,26593.0
2024-05-14 13:45:00,17.91,17.92,17.9,17.91,130703.0,17.8107,17.8206,17.8007,17.8107,130703.0
2024-05-14 13:50:00,17.91,17.91,17.89,17.9,89257.0,17.8107,17.8107,17.7908,17.8007,89257.0
2024-05-14 13:55:00,17.91,17.92,17.9,17.91,21640.0,17.8107,17.8206,17.8007,17.8107,21640.0
2024-05-14 14:00:00,17.92,17.93,17.92,17.93,29262.0,17.8206,17.8305,17.8206,17.8305,29262.0
2024-05-14 14:05:00,17.92,17.93,17.91,17.91,55865.0,17.8206,17.8305,17.8107,17.8107,55865.0
2024-05-14 14:10:00,17.92,17.93,17.91,17.93,104015.0,17.8206,17.8305,17.8107,17.8305,104015.0
2024-05-14 14:15:00,17.92,17.93,17.9,17.92,282041.0,17.8206,17.8305,17.8007,17.8206,282041.0
2024-05-14 14:20:00,17.92,17.95,17.92,17.95,26065.0,17.8206,17.8504,17.8206,17.8504,26065.0
2024-05-14 14:25:00,17.94,17.94,17.92,17.92,88030.0,17.8405,17.8405,17.8206,17.8206,88030.0
2024-05-14 14:30:00,17.93,17.95,17.92,17.95,65576.0,17.8305,17.8504,17.8206,17.8504,65576.0
2024-05-14 14:35:00,17.95,17.97,17.94,17.96,41950.0,17.8504,17.8703,17.8405,17.8604,41950.0
2024-05-14 14:40:00,17.97,17.99,17.97,17.98,86012.0,17.8703,17.8902,17.8703,17.8803,86012.0
2024-05-14 14:45:00,17.98,17.98,17.97,17.98,49336.0,17.8803,17.8803,17.8703,17.8803,49336.0
2024-05-14 14:50:00,17.98,17.99,17.97,17.98,33887.0,17.8803,17.8902,17.8703,17.8803,33887.0
2024-05-14 14:55:00,17.98,17.99,17.96,17.96,62781.0,17.8803,17.8902,17.8604,17.8604,62781.0
2024-05-14 15:00:00,17.97,17.97,17.96,17.96,44613.0,17.8703,17.8703,17.8604,17.8604,44613.0
2024-05-14 15:05:00,17.96,17.97,17.96,17.96,29385.0,17.8604,17.8703,17.8604,17.8604,29385.0
2024-05-14 15:10:00,17.96,17.97,17.96,17.96,30219.0,17.8604,17.8703,17.8604,17.8604,30219.0
2024-05-14 15:15:00,17.96,17.98,17.95,17.98,571912.0,17.8604,17.8803,17.8504,17.8803,571912.0
2024-05-14 15:20:00,17.98,18.0,17.94,17.95,151049.0,17.8803,17.9002,17.8405,17.8504,151049.0
2024-05-14 15:25:00,17.95,17.96,17.94,17.96,72941.0,17.8504,17.8604,17.8405,17.8604,72941.0
2024-05-14 15:30:00,17.96,17.98,17.95,17.98,192336.0,17.8604,17.8803,17.8504,17.8803,192336.0
2024-05-14 15:35:00,17.98,17.99,17.97,17.98,224247.0,17.8803,17.8902,17.8703,17.8803,224247.0
2024-05-14 15:40:00,17.97,18.0,17.97,17.98,148772.0,17.8703,17.9002,17.8703,17.8803,148772.0
2024-05-14 15:45:00,17.98,18.0,17.98,18.0,227125.0,17.8803,17.9002,17.8803,17.9002,227125.0
2024-05-14 15:50:00,18.0,18.03,17.99,18.01,806783.0,17.9002,17.93,17.8902,17.9101,806783.0
2024-05-14 15:55:00,18.01,18.04,18.0,18.0,1232203.0,17.9101,17.9399,17.9002,17.9002,1232203.0
2024-05-15 09:30:00,18.14,18.18,18.13,18.16,128014.0,18.0394,18.0792,18.0294,18.0593,128014.0
2024-05-15 09:35:00,18.16,18.2,18.14,18.19,95346.0,18.0593,18.099,18.0394,18.0891,95346.0
2024-05-15 09:40:00,18.19,18.2,18.13,18.15,135655.0,18.0891,18.099,18.0294,18.0493,135655.0
2024-05-15 09:45:00,18.15,18.16,18.13,18.15,938040.0,18.0493,18.0593,18.0294,18.0493,938040.0
2024-05-15 09:50:00,18.15,18.2,18.15,18.19,430156.0,18.0493,18.099,18.0493,18.0891,430156.0
2024-05-15 09:55:00,18.19,18.19,18.13,18.14,164107.0,18.0891,18.0891,18.0294,18.0394,164107.0
2024-05-15 10:00:00,18.14,18.18,18.12,18.18,127523.0,18.0394,18.0792,18.0195,18.0792,127523.0
2024-05-15 10:05:00,18.18,18.19,18.17,18.19,39124.0,18.0792,18.0891,18.0692,18.0891,39124.0
2024-05-15 10:10:00,18.19,18.21,18.17,18.21,200824.0,18.0891,18.109,18.0692,18.109,200824.0
2024-05-15 10:15:00,18.21,18.23,18.19,18.23,98547.0,18.109,18.1289,18.0891,18.1289,98547.0
2024-05-15 10:20:00,18.23,18.24,18.22,18.23,54716.0,18.1289,18.1388,18.1189,18.1289,54716.0
2024-05-15 10:25:00,18.22,18.28,18.22,18.28,261734.0,18.1189,18.1786,18.1189,18.1786,261734.0
2024-05-15 10:30:00,18.28,18.28,18.24,18.25,236551.0,18.1786,18.1786,18.1388,18.1488,236551.0
2024-05-15 10:35:00,18.26,18.26,18.23,18.23,52184.0,18.1587,18.1587,18.1289,18.1289,52184.0
2024-05-15 10:40:00,18.23,18.24,18.22,18.23,41139.0,18.1289,18.1388,18.1189,18.1289,41139.0
2024-05-15 10:45:00,18.22,18.24,18.21,18.23,91654.0,18.1189,18.1388,18.109,18.1289,91654.0
2024-05-15 10:50:00,18.23,18.26,18.23,18.26,235405.0,18.1289,18.1587,18.1289,18.1587,235405.0
2024-05-15 10:55:00,18.26,18.29,18.25,18.29,99611.0,18.1587,18.1885,18.1488,18.1885,99611.0
2024-05-15 11:00:00,18.29,18.29,18.21,18.21,180762.0,18.1885,18.1885,18.109,18.109,180762.0
2024-05-15 11:05:00,18.21,18.24,18.2,18.23,89998.0,18.109,18.1388,18.099,18.1289,89998.0
2024-05-15 11:10:00,18.22,18.24,18.21,18.23,59533.0,18.1189,18.1388,18.109,18.1289,59533.0
2024-05-15 11:15:00,18.23,18.26,18.22,18.24,105131.0,18.1289,18.1587,18.1189,18.1388,105131.0
2024-05-15 11:20:00,18.25,18.29,18.24,18.27,136279.0,18.1488,18.1885,18.1388,18.1687,136279.0
2024-05-15 11:25:00,18.27,18.27,18.25,18.26,47373.0,18.1687,18.1687,18.1488,18.1587,47373.0
2024-05-15 11:30:00,18.27,18.27,18.21,18.22,117826.0,18.1687,18.1687,18.109,18.1189,117826.0
2024-05-15 11:35:00,18.22,18.23,18.18,18.19,151705.0,18.1189,18.1289,18.0792,18.0891,151705.0
2024-05-15 11:40:00,18.18,18.19,18.17,18.18,48387.0,18.0792,18.0891,18.0692,18.0792,48387.0
2024-05-15 11:45:00,18.18,18.19,18.17,18.18,61413.0,18.0792,18.0891,18.0692,18.0792,61413.0
2024-05-15 11:50:00,18.18,18.19,18.17,18.18,70948.0,18.0792,18.0891,18.0692,18.0792,70948.0
2024-05-15 11:55:00,18.18,18.2,18.17,18.19,56529.0,18.0792,18.099,18.0692,18.0891,56529.0
2024-05-15 12:00:00,18.19,18.2,18.18,18.19,136710.0,18.0891,18.099,18.0792,18.0891,136710.0
2024-05-15 12:05:00,18.19,18.19,18.17,18.17,96260.0,18.0891,18.0891,18.0692,18.0692,96260.0
2024-05-15 12:10:00,18.18,18.18,18.17,18.17,44929.0,18.0792,18.0792,18.0692,18.0692,44929.0
2024-05-15 12:15:00,18.17,18.18,18.16,18.16,18566.0,18.0692,18.0792,18.0593,18.0593,18566.0
2024-05-15 12:20:00,18.16,18.18,18.16,18.16,71598.0,18.0593,18.0792,18.0593,18.0593,71598.0
2024-05-15 12:25:00,18.16,18.17,18.16,18.16,14652.0,18.0593,18.0692,18.0593,18.0593,14652.0
2024-05-15 12:30:00,18.16,18.17,18.14,18.15,41237.0,18.0593,18.0692,18.0394,18.0493,41237.0
2024-05-15 12:35:00,18.14,18.16,18.14,18.16,49808.0,18.0394,18.0593,18.0394,18.0593,49808.0
2024-05-15 12:40:00,18.16,18.19,18.15,18.19,66469.0,18.0593,18.0891,18.0493,18.0891,66469.0
2024-05-15 12:45:00,18.19,18.21,18.18,18.2,100320.0,18.0891,18.109,18.0792,18.099,100320.0
2024-05-15 12:50:00,18.2,18.2,18.18,18.19,39298.0,18.099,18.099,18.0792,18.0891,39298.0
2024-05-15 12:55:00,18.19,18.21,18.18,18.19,97424.0,18.0891,18.109,18.0792,18.0891,97424.0
2024-05-15 13:00:00,18.19,18.19,18.17,18.19,36779.0,18.0891,18.0891,18.0692,18.0891,36779.0
2024-05-15 13:05:00,18.19,18.19,18.18,18.19,20251.0,18.0891,18.0891,18.0792,18.0891,20251.0
2024-05-15 13:10:00,18.19,18.19,18.17,18.18,18147.0,18.0891,18.0891,18.0692,18.0792,18147.0
2024-05-15 13:15:00,18.18,18.18,18.17,18.18,26756.0,18.0792,18.0792,18.0692,18.0792,26756.0
2024-05-15 13:20:00,18.18,18.18,18.16,18.16,130585.0,18.0792,18.0792,18.0593,18.0593,130585.0
2024-05-15 13:25:00,18.16,18.17,18.14,18.14,51983.0,18.0593,18.0692,18.0394,18.0394,51983.0
2024-05-15 13:30:00,18.14,18.16,18.13,18.14,58720.0,18.0394,18.0593,18.0294,18.0394,58720.0
2024-05-15 13:35:00,18.14,18.16,18.11,18.15,89293.0,18.0394,18.0593,18.0095,18.0493,89293.0
2024-05-15 13:40:00,18.16,18.16,18.14,18.14,16975.0,18.0593,18.0593,18.0394,18.0394,16975.0
2024-05-15 13:45:00,18.15,18.16,18.14,18.14,214355.0,18.0493,18.0593,18.0394,18.0394,214355.0
2024-05-15 13:50:00,18.14,18.16,18.14,18.14,66150.0,18.0394,18.0593,18.0394,18.0394,66150.0
2024-05-15 13:55:00,18.14,18.16,18.14,18.15,90263.0,18.0394,18.0593,18.0394,18.0493,90263.0
2024-05-15 14:00:00,18.14,18.15,18.14,18.14,23319.0,18.0394,18.0493,18.0394,18.0394,23319.0
2024-05-15 14:05:00,18.15,18.16,18.14,18.14,85718.0,18.0493,18.0593,18.0394,18.0394,85718.0
2024-05-15 14:10:00,18.14,18.15,18.14,18.14,8897.0,18.0394,18.0493,18.0394,18.0394,8897.0
2024-05-15 14:15:00,18.14,18.15,18.13,18.14,45135.0,18.0394,18.0493,18.0294,18.0394,45135.0
2024-05-15 14:20:00,18.14,18.16,18.14,18.16,16179.0,18.0394,18.0593,18.0394,18.0593,16179.0
2024-05-15 14:25:00,18.16,18.16,18.15,18.15,44119.0,18.0593,18.0593,18.0493,18.0493,44119.0
2024-05-15 14:30:00,18.16,18.16,18.14,18.14,42499.0,18.0593,18.0593,18.0394,18.0394,42499.0
2024-05-15 14:35:00,18.14,18.16,18.14,18.16,45602.0,18.0394,18.0593,18.0394,18.0593,45602.0
2024-05-15 14:40:00,18.16,18.17,18.15,18.16,87983.0,18.0593,18.0692,18.0493,18.0593,87983.0
2024-05-15 14:45:00,18.16,18.17,18.15,18.16,14774.0,18.0593,18.0692,18.0493,18.0593,14774.0
2024-05-15 14:50:00,18.16,18.17,18.15,18.16,95599.0,18.0593,18.0692,18.0493,18.0593,95599.0
2024-05-15 14:55:00,18.16,18.17,18.16,18.16,13779.0,18.0593,18.0692,18.0593,18.0593,13779.0
2024-05-15 15:00:00,18.16,18.19,18.16,18.19,43182.0,18.0593,18.0891,18.0593,18.0891,43182.0
2024-05-15 15:05:00,18.18,18.2,18.18,18.19,288824.0,18.0792,18.099,18.0792,18.0891,288824.0
2024-05-15 15:10:00,18.19,18.21,18.18,18.21,38555.0,18.0891,18.109,18.0792,18.109,38555.0
2024-05-15 15:15:00,18.21,18.21,18.18,18.2,68904.0,18.109,18.109,18.0792,18.099,68904.0
2024-05-15 15:20:00,18.2,18.22,18.19,18.21,81223.0,18.099,18.1189,18.0891,18.109,81223.0
2024-05-15 15:25:00,18.21,18.23,18.21,18.22,124210.0,18.109,18.1289,18.109,18.1189,124210.0
2024-05-15 15:30:00,18.22,18.23,18.22,18.22,34282.0,18.1189,18.1289,18.1189,18.1189,34282.0
2024-05-15 15:35:00,18.22,18.23,18.21,18.23,763715.0,18.1189,18.1289,18.109,18.1289,763715.0
2024-05-15 15:40:00,18.22,18.22,18.21,18.21,46130.0,18.1189,18.1189,18.109,18.109,46130.0
2024-05-15 15:45:00,18.21,18.24,18.21,18.23,288193.0,18.109,18.1388,18.109,18.1289,288193.0
2024-05-15 15:50:00,18.23,18.28,18.22,18.28,463172.0,18.1289,18.1786,18.1189,18.1786,463172.0
2024-05-15 15:55:00,18.28,18.31,18.27,18.31,1539382.0,18.1786,18.2084,18.1687,18.2084,1539382.0
2024-05-16 09:30:00,18.35,18.55,18.35,18.43,492664.0,18.2482,18.4471,18.2482,18.3278,492664.0
2024-05-16 09:35:00,18.43,18.49,18.41,18.48,130995.0,18.3278,18.3874,18.3079,18.3775,130995.0
2024-05-16 09:40:00,18.48,18.53,18.47,18.53,133021.0,18.3775,18.4272,18.3676,18.4272,133021.0
2024-05-16 09:45:00,18.53,18.54,18.47,18.5,173522.0,18.4272,18.4372,18.3676,18.3974,173522.0
2024-05-16 09:50:00,18.49,18.51,18.44,18.51,154011.0,18.3874,18.4073,18.3377,18.4073,154011.0
2024-05-16 09:55:00,18.51,18.52,18.47,18.48,139691.0,18.4073,18.4173,18.3676,18.3775,139691.0
2024-05-16 10:00:00,18.49,18.54,18.48,18.49,186230.0,18.3874,18.4372,18.3775,18.3874,186230.0
2024-05-16 10:05:00,18.48,18.54,18.48,18.54,125676.0,18.3775,18.4372,18.3775,18.4372,125676.0
2024-05-16 10:10:00,18.54,18.54,18.51,18.53,171530.0,18.4372,18.4372,18.4073,18.4272,171530.0
2024-05-16 10:15:00,18.53,18.55,18.51,18.54,194225.0,18.4272,18.4471,18.4073,18.4372,194225.0
2024-05-16 10:20:00,18.53,18.56,18.53,18.56,136480.0,18.4272,18.4571,18.4272,18.4571,136480.0
2024-05-16 10:25:00,18.55,18.61,18.55,18.61,95739.0,18.4471,18.5068,18.4471,18.5068,95739.0
2024-05-16 10:30:00,18.6,18.62,18.57,18.57,327776.0,18.4968,18.5167,18.467,18.467,327776.0
2024-05-16 10:35:00,18.58,18.58,18.54,18.55,203064.0,18.4769,18.4769,18.4372,18.4471,203064.0
2024-05-16 10:40:00,18.56,18.57,18.52,18.55,204854.0,18.4571,18.467,18.4173,18.4471,204854.0
2024-05-16 10:45:00,18.55,18.57,18.54,18.57,47283.0,18.4471,18.467,18.4372,18.467,47283.0
2024-05-16 10:50:00,18.57,18.57,18.54,18.57,77742.0,18.467,18.467,18.4372,18.467,77742.0
2024-05-16 10:55:00,18.57,18.59,18.56,18.57,55359.0,18.467,18.4869,18.4571,18.467,55359.0
2024-05-16 11:00:00,18.57,18.58,18.56,18.57,108889.0,18.467,18.4769,18.4571,18.467,108889.0
2024-05-16 11:05:00,18.57,18.58,18.56,18.57,56689.0,18.467,18.4769,18.4571,18.467,56689.0
2024-05-16 11:10:00,18.57,18.58,18.56,18.56,76591.0,18.467,18.4769,18.4571,18.4571,76591.0
2024-05-16 11:15:00,18.57,18.57,18.53,18.55,119598.0,18.467,18.467,18.4272,18.4471,119598.0
2024-05-16 11:20:00,18.55,18.56,18.54,18.55,24102.0,18.4471,18.4571,18.4372,18.4471,24102.0
2024-05-16 11:25:00,18.55,18.57,18.55,18.55,61282.0,18.4471,18.467,18.4471,18.4471,61282.0
2024-05-16 11:30:00,18.55,18.57,18.54,18.57,70930.0,18.4471,18.467,18.4372,18.467,70930.0
2024-05-16 11:35:00,18.56,18.58,18.56,18.57,42659.0,18.4571,18.4769,18.4571,18.467,42659.0
2024-05-16 11:40:00,18.58,18.58,18.57,18.57,11756.0,18.4769,18.4769,18.467,18.467,11756.0
2024-05-16 11:45:00,18.57,18.58,18.56,18.57,74259.0,18.467,18.4769,18.4571,18.467,74259.0
2024-05-16 11:50:00,18.57,18.58,18.55,18.55,89315.0,18.467,18.4769,18.4471,18.4471,89315.0
2024-05-16 11:55:00,18.55,18.57,18.53,18.54,587512.0,18.4471,18.467,18.4272,18.4372,587512.0
2024-05-16 12:00:00,18.53,18.55,18.52,18.55,148425.0,18.4272,18.4471,18.4173,18.4471,148425.0
2024-05-16 12:05:00,18.55,18.57,18.52,18.55,155896.0,18.4471,18.467,18.4173,18.4471,155896.0
2024-05-16 12:10:00,18.55,18.56,18.55,18.55,35142.0,18.4471,18.4571,18.4471,18.4471,35142.0
2024-05-16 12:15:00,18.55,18.57,18.54,18.55,190081.0,18.4471,18.467,18.4372,18.4471,190081.0
2024-05-16 12:20:00,18.55,18.55,18.54,18.55,34356.0,18.4471,18.4471,18.4372,18.4471,34356.0
2024-05-16 12:25:00,18.55,18.55,18.54,18.55,37439.0,18.4471,18.4471,18.4372,18.4471,37439.0
2024-05-16 12:30:00,18.55,18.55,18.52,18.54,64920.0,18.4471,18.4471,18.4173,18.4372,64920.0
2024-05-16 12:35:00,18.54,18.54,18.52,18.53,198378.0,18.4372,18.4372,18.4173,18.4272,198378.0
2024-05-16 12:40:00,18.53,18.53,18.5,18.51,70644.0,18.4272,18.4272,18.3974,18.4073,70644.0
2024-05-16 12:45:00,18.51,18.51,18.5,18.51,13825.0,18.4073,18.4073,18.3974,18.4073,13825.0
2024-05-16 12:50:00,18.51,18.52,18.49,18.52,174419.0,18.4073,18.4173,18.3874,18.4173,174419.0
2024-05-16 12:55:00,18.52,18.54,18.51,18.52,542577.0,18.4173,18.4372,18.4073,18.4173,542577.0
2024-05-16 13:00:00,18.52,18.52,18.49,18.51,61551.0,18.4173,18.4173,18.3874,18.4073,61551.0
2024-05-16 13:05:00,18.51,18.51,18.49,18.5,36390.0,18.4073,18.4073,18.3874,18.3974,36390.0
2024-05-16 13:10:00,18.5,18.5,18.48,18.5,156398.0,18.3974,18.3974,18.3775,18.3974,156398.0
2024-05-16 13:15:00,18.5,18.52,18.49,18.5,56002.0,18.3974,18.4173,18.3874,18.3974,56002.0
2024-05-16 13:20:00,18.51,18.51,18.45,18.47,89978.0,18.4073,18.4073,18.3477,18.3676,89978.0
2024-05-16 13:25:00,18.46,18.47,18.44,18.46,79344.0,18.3576,18.3676,18.3377,18.3576,79344.0
2024-05-16 13:30:00,18.46,18.46,18.45,18.46,17281.0,18.3576,18.3576,18.3477,18.3576,17281.0
2024-05-16 13:35:00,18.45,18.46,18.45,18.46,25209.0,18.3477,18.3576,18.3477,18.3576,25209.0
2024-05-16 13:40:00,18.46,18.46,18.44,18.46,78554.0,18.3576,18.3576,18.3377,18.3576,78554.0
2024-05-16 13:45:00,18.46,18.47,18.45,18.47,38608.0,18.3576,18.3676,18.3477,18.3676,38608.0
2024-05-16 13:50:00,18.46,18.49,18.46,18.49,95701.0,18.3576,18.3874,18.3576,18.3874,95701.0
2024-05-16 13:55:00,18.48,18.5,18.48,18.5,34569.0,18.3775,18.3974,18.3775,18.3974,34569.0
2024-05-16 14:00:00,18.5,18.5,18.47,18.48,74350.0,18.3974,18.3974,18.3676,18.3775,74350.0
2024-05-16 14:05:00,18.48,18.49,18.46,18.48,144142.0,18.3775,18.3874,18.3576,18.3775,144142.0
2024-05-16 14:10:00,18.48,18.49,18.47,18.48,51470.0,18.3775,18.3874,18.3676,18.3775,51470.0
2024-05-16 14:15:00,18.48,18.49,18.47,18.48,22759.0,18.3775,18.3874,18.3676,18.3775,22759.0
2024-05-16 14:20:00,18.48,18.49,18.46,18.48,59579.0,18.3775,18.3874,18.3576,18.3775,59579.0
2024-05-16 14:25:00,18.48,18.49,18.47,18.48,58936.0,18.3775,18.3874,18.3676,18.3775,58936.0
2024-05-16 14:30:00,18.48,18.49,18.46,18.46,30623.0,18.3775,18.3874,18.3576,18.3576,30623.0
2024-05-16 14:35:00,18.46,18.48,18.46,18.48,37438.0,18.3576,18.3775,18.3576,18.3775,37438.0
2024-05-16 14:40:00,18.48,18.49,18.47,18.48,28616.0,18.3775,18.3874,18.3676,18.3775,28616.0
2024-05-16 14:45:00,18.48,18.49,18.46,18.48,79865.0,18.3775,18.3874,18.3576,18.3775,79865.0
2024-05-16 14:50:00,18.48,18.48,18.45,18.46,68229.0,18.3775,18.3775,18.3477,18.3576,68229.0
2024-05-16 14:55:00,18.46,18.48,18.46,18.48,34301.0,18.3576,18.3775,18.3576,18.3775,34301.0
2024-05-16 15:00:00,18.48,18.48,18.45,18.46,144124.0,18.3775,18.3775,18.3477,18.3576,144124.0
2024-05-16 15:05:00,18.46,18.48,18.46,18.48,24784.0,18.3576,18.3775,18.3576,18.3775,24784.0
2024-05-16 15:10:00,18.48,18.48,18.47,18.48,23338.0,18.3775,18.3775,18.3676,18.3775,23338.0
2024-05-16 15:15:00,18.48,18.51,18.47,18.51,173973.0,18.3775,18.4073,18.3676,18.4073,173973.0
2024-05-16 15:20:00,18.51,18.51,18.49,18.5,112869.0,18.4073,18.4073,18.3874,18.3974,112869.0
2024-05-16 15:25:00,18.5,18.55,18.49,18.55,684248.0,18.3974,18.4471,18.3874,18.4471,684248.0
2024-05-16 15:30:00,18.55,18.55,18.53,18.54,106502.0,18.4471,18.4471,18.4272,18.4372,106502.0
2024-05-16 15:35:00,18.55,18.55,18.49,18.5,225256.0,18.4471,18.4471,18.3874,18.3974,225256.0
2024-05-16 15:40:00,18.5,18.5,18.47,18.48,235022.0,18.3974,18.3974,18.3676,18.3775,235022.0
2024-05-16 15:45:00,18.48,18.52,18.46,18.51,259119.0,18.3775,18.4173,18.3576,18.4073,259119.0
2024-05-16 15:50:00,18.51,18.54,18.5,18.52,503789.0,18.4073,18.4372,18.3974,18.4173,503789.0
2024-05-16 15:55:00,18.52,18.52,18.44,18.46,1204667.0,18.4173,18.4173,18.3377,18.3576,1204667.0
2024-05-17 09:30:00,18.59,18.6,18.52,18.55,446239.0,18.4869,18.4968,18.4173,18.4471,446239.0
2024-05-17 09:35:00,18.53,18.54,18.47,18.48,290349.0,18.4272,18.4372,18.3676,18.3775,290349.0
2024-05-17 09:40:00,18.49,18.53,18.48,18.52,149017.0,18.3874,18.4272,18.3775,18.4173,149017.0
2024-05-17 09:45:00,18.52,18.54,18.49,18.54,197752.0,18.4173,18.4372,18.3874,18.4372,197752.0
2024-05-17 09:50:00,18.53,18.55,18.49,18.52,89689.0,18.4272,18.4471,18.3874,18.4173,89689.0
2024-05-17 09:55:00,18.51,18.55,18.51,18.54,52147.0,18.4073,18.4471,18.4073,18.4372,52147.0
2024-05-17 10:00:00,18.54,18.56,18.53,18.54,199144.0,18.4372,18.4571,18.4272,18.4372,199144.0
2024-05-17 10:05:00,18.54,18.55,18.52,18.55,44415.0,18.4372,18.4471,18.4173,18.4471,44415.0
2024-05-17 10:10:00,18.55,18.55,18.52,18.52,46970.0,18.4471,18.4471,18.4173,18.4173,46970.0
2024-05-17 10:15:00,18.53,18.53,18.51,18.53,130397.0,18.4272,18.4272,18.4073,18.4272,130397.0
2024-05-17 10:20:00,18.53,18.54,18.51,18.54,47364.0,18.4272,18.4372,18.4073,18.4372,47364.0
2024-05-17 10:25:00,18.53,18.55,18.53,18.55,66478.0,18.4272,18.4471,18.4272,18.4471,66478.0
2024-05-17 10:30:00,18.55,18.56,18.53,18.55,128984.0,18.4471,18.4571,18.4272,18.4471,128984.0
2024-05-17 10:35:00,18.56,18.56,18.55,18.55,49828.0,18.4571,18.4571,18.4471,18.4471,49828.0
2024-05-17 10:40:00,18.55,18.57,18.54,18.55,138633.0,18.4471,18.467,18.4372,18.4471,138633.0
2024-05-17 10:45:00,18.55,18.56,18.55,18.55,39707.0,18.4471,18.4571,18.4471,18.4471,39707.0
2024-05-17 10:50:00,18.55,18.56,18.54,18.54,77488.0,18.4471,18.4571,18.4372,18.4372,77488.0
2024-05-17 10:55:00,18.55,18.55,18.53,18.55,48116.0,18.4471,18.4471,18.4272,18.4471,48116.0
2024-05-17 11:00:00,18.55,18.55,18.54,18.55,45858.0,18.4471,18.4471,18.4372,18.4471,45858.0
2024-05-17 11:05:00,18.55,18.56,18.54,18.55,143693.0,18.4471,18.4571,18.4372,18.4471,143693.0
2024-05-17 11:10:00,18.55,18.56,18.54,18.54,183226.0,18.4471,18.4571,18.4372,18.4372,183226.0
2024-05-17 11:15:00,18.55,18.56,18.53,18.54,96084.0,18.4471,18.4571,18.4272,18.4372,96084.0
2024-05-17 11:20:00,18.54,18.55,18.53,18.55,47533.0,18.4372,18.4471,18.4272,18.4471,47533.0
2024-05-17 11:25:00,18.55,18.56,18.54,18.55,79122.0,18.4471,18.4571,18.4372,18.4471,79122.0
2024-05-17 11:30:00,18.55,18.56,18.54,18.54,248090.0,18.4471,18.4571,18.4372,18.4372,248090.0
2024-05-17 11:35:00,18.54,18.56,18.54,18.55,98393.0,18.4372,18.4571,18.4372,18.4471,98393.0
2024-05-17 11:40:00,18.55,18.57,18.55,18.57,59384.0,18.4471,18.467,18.4471,18.467,59384.0
2024-05-17 11:45:00,18.57,18.57,18.56,18.57,28106.0,18.467,18.467,18.4571,18.467,28106.0
2024-05-17 11:50:00,18.57,18.57,18.55,18.55,56172.0,18.467,18.467,18.4471,18.4471,56172.0
2024-05-17 11:55:00,18.55,18.57,18.55,18.57,57274.0,18.4471,18.467,18.4471,18.467,57274.0
2024-05-17 12:00:00,18.57,18.57,18.56,18.57,23844.0,18.467,18.467,18.4571,18.467,23844.0
2024-05-17 12:05:00,18.57,18.57,18.55,18.57,54299.0,18.467,18.467,18.4471,18.467,54299.0
2024-05-17 12:10:00,18.57,18.57,18.56,18.56,18248.0,18.467,18.467,18.4571,18.4571,18248.0
2024-05-17 12:15:00,18.57,18.57,18.54,18.55,99706.0,18.467,18.467,18.4372,18.4471,99706.0
2024-05-17 12:20:00,18.55,18.56,18.54,18.55,56887.0,18.4471,18.4571,18.4372,18.4471,56887.0
2024-05-17 12:25:00,18.55,18.55,18.54,18.55,52831.0,18.4471,18.4471,18.4372,18.4471,52831.0
2024-05-17 12:30:00,18.55,18.55,18.54,18.55,43393.0,18.4471,18.4471,18.4372,18.4471,43393.0
2024-05-17 12:35:00,18.55,18.55,18.54,18.55,49237.0,18.4471,18.4471,18.4372,18.4471,49237.0
2024-05-17 12:40:00,18.55,18.56,18.54,18.55,39894.0,18.4471,18.4571,18.4372,18.4471,39894.0
2024-05-17 12:45:00,18.55,18.56,18.55,18.56,19407.0,18.4471,18.4571,18.4471,18.4571,19407.0
2024-05-17 12:50:00,18.56,18.56,18.55,18.55,22240.0,18.4571,18.4571,18.4471,18.4471,22240.0
2024-05-17 12:55:00,18.55,18.56,18.55,18.55,17787.0,18.4471,18.4571,18.4471,18.4471,17787.0
2024-05-17 13:00:00,18.56,18.56,18.55,18.55,17271.0,18.4571,18.4571,18.4471,18.4471,17271.0
2024-05-17 13:05:00,18.55,18.56,18.55,18.55,23890.0,18.4471,18.4571,18.4471,18.4471,23890.0
2024-05-17 13:10:00,18.55,18.56,18.55,18.55,26614.0,18.4471,18.4571,18.4471,18.4471,26614.0
2024-05-17 13:15:00,18.55,18.56,18.55,18.55,29385.0,18.4471,18.4571,18.4471,18.4471,29385.0
2024-05-17 13:20:00,18.55,18.57,18.55,18.57,93798.0,18.4471,18.467,18.4471,18.467,93798.0
2024-05-17 13:25:00,18.57,18.57,18.56,18.57,19855.0,18.467,18.467,18.4571,18.467,19855.0
2024-05-17 13:30:00,18.57,18.57,18.55,18.55,29864.0,18.467,18.467,18.4471,18.4471,29864.0
2024-05-17 13:35:00,18.55,18.57,18.55,18.57,69700.0,18.4471,18.467,18.4471,18.467,69700.0
2024-05-17 13:40:00,18.57,18.58,18.56,18.57,41961.0,18.467,18.4769,18.4571,18.467,41961.0
2024-05-17 13:45:00,18.57,18.58,18.57,18.57,18863.0,18.467,18.4769,18.467,18.467,18863.0
2024-05-17 13:50:00,18.58,18.59,18.57,18.57,53045.0,18.4769,18.4869,18.467,18.467,53045.0
2024-05-17 13:55:00,18.57,18.58,18.56,18.57,33085.0,18.467,18.4769,18.4571,18.467,33085.0
2024-05-17 14:00:00,18.56,18.57,18.56,18.57,30531.0,18.4571,18.467,18.4571,18.467,30531.0
2024-05-17 14:05:00,18.57,18.57,18.56,18.57,17403.0,18.467,18.467,18.4571,18.467,17403.0
2024-05-17 14:10:00,18.57,18.58,18.56,18.57,77789.0,18.467,18.4769,18.4571,18.467,77789.0
2024-05-17 14:15:00,18.57,18.58,18.56,18.57,74938.0,18.467,18.4769,18.4571,18.467,74938.0
2024-05-17 14:20:00,18.57,18.59,18.57,18.59,34885.0,18.467,18.4869,18.467,18.4869,34885.0
2024-05-17 14:25:00,18.58,18.59,18.56,18.57,238692.0,18.4769,18.4869,18.4571,18.467,238692.0
2024-05-17 14:30:00,18.57,18.57,18.56,18.57,31656.0,18.467,18.467,18.4571,18.467,31656.0
2024-05-17 14:35:00,18.57,18.57,18.54,18.55,89653.0,18.467,18.467,18.4372,18.4471,89653.0
2024-05-17 14:40:00,18.55,18.55,18.54,18.55,26960.0,18.4471,18.4471,18.4372,18.4471,26960.0
2024-05-17 14:45:00,18.55,18.55,18.54,18.55,71075.0,18.4471,18.4471,18.4372,18.4471,71075.0
2024-05-17 14:50:00,18.55,18.56,18.54,18.55,145570.0,18.4471,18.4571,18.4372,18.4471,145570.0
2024-05-17 14:55:00,18.55,18.57,18.55,18.55,63976.0,18.4471,18.467,18.4471,18.4471,63976.0
2024-05-17 15:00:00,18.55,18.56,18.55,18.55,81522.0,18.4471,18.4571,18.4471,18.4471,81522.0
2024-05-17 15:05:00,18.56,18.58,18.55,18.57,101878.0,18.4571,18.4769,18.4471,18.467,101878.0
2024-05-17 15:10:00,18.57,18.58,18.56,18.57,97675.0,18.467,18.4769,18.4571,18.467,97675.0
2024-05-17 15:15:00,18.57,18.59,18.57,18.57,64719.0,18.467,18.4869,18.467,18.467,64719.0
2024-05-17 15:20:00,18.58,18.58,18.56,18.57,48145.0,18.4769,18.4769,18.4571,18.467,48145.0
2024-05-17 15:25:00,18.57,18.57,18.55,18.57,179433.0,18.467,18.467,18.4471,18.467,179433.0
2024-05-17 15:30:00,18.57,18.57,18.55,18.56,239070.0,18.467,18.467,18.4471,18.4571,239070.0
2024-05-17 15:35:00,18.57,18.57,18.55,18.55,97670.0,18.467,18.467,18.4471,18.4471,97670.0
2024-05-17 15:40:00,18.55,18.56,18.54,18.55,189559.0,18.4471,18.4571,18.4372,18.4471,189559.0
2024-05-17 15:45:00,18.55,18.56,18.55,18.56,208302.0,18.4471,18.4571,18.4471,18.4571,208302.0
2024-05-17 15:50:00,18.55,18.57,18.55,18.55,321923.0,18.4471,18.467,18.4471,18.4471,321923.0
2024-05-17 15:55:00,18.55,18.6,18.55,18.6,1093702.0,18.4471,18.4968,18.4471,18.4968,1093702.0
2024-05-20 09:30:00,18.6,18.65,18.6,18.64,160237.0,18.4968,18.5466,18.4968,18.5366,160237.0
2024-05-20 09:35:00,18.63,18.78,18.63,18.76,812065.0,18.5267,18.6758,18.5267,18.6559,812065.0
2024-05-20 09:40:00,18.75,18.78,18.74,18.76,255857.0,18.646,18.6758,18.6361,18.6559,255857.0
2024-05-20 09:45:00,18.76,18.85,18.74,18.85,507193.0,18.6559,18.7454,18.6361,18.7454,507193.0
2024-05-20 09:50:00,18.85,18.88,18.81,18.81,237210.0,18.7454,18.7753,18.7057,18.7057,237210.0
2024-05-20 09:55:00,18.81,18.82,18.76,18.78,124142.0,18.7057,18.7156,18.6559,18.6758,124142.0
2024-05-20 10:00:00,18.77,18.8,18.75,18.76,280670.0,18.6659,18.6957,18.646,18.6559,280670.0
2024-05-20 10:05:00,18.75,18.78,18.75,18.76,199181.0,18.646,18.6758,18.646,18.6559,199181.0
2024-05-20 10:10:00,18.76,18.79,18.73,18.76,159135.0,18.6559,18.6858,18.6261,18.6559,159135.0
2024-05-20 10:15:00,18.76,18.76,18.74,18.75,69951.0,18.6559,18.6559,18.6361,18.646,69951.0
2024-05-20 10:20:00,18.75,18.79,18.75,18.77,117691.0,18.646,18.6858,18.646,18.6659,117691.0
2024-05-20 10:25:00,18.77,18.77,18.74,18.76,542158.0,18.6659,18.6659,18.6361,18.6559,542158.0
2024-05-20 10:30:00,18.76,18.77,18.69,18.7,347625.0,18.6559,18.6659,18.5863,18.5963,347625.0
2024-05-20 10:35:00,18.71,18.72,18.67,18.67,93318.0,18.6062,18.6162,18.5664,18.5664,93318.0
2024-05-20 10:40:00,18.67,18.71,18.67,18.71,149722.0,18.5664,18.6062,18.5664,18.6062,149722.0
2024-05-20 10:45:00,18.71,18.71,18.69,18.7,123706.0,18.6062,18.6062,18.5863,18.5963,123706.0
2024-05-20 10:50:00,18.69,18.71,18.68,18.68,102487.0,18.5863,18.6062,18.5764,18.5764,102487.0
2024-05-20 10:55:00,18.68,18.69,18.65,18.68,217034.0,18.5764,18.5863,18.5466,18.5764,217034.0
2024-05-20 11:00:00,18.68,18.69,18.66,18.69,83354.0,18.5764,18.5863,18.5565,18.5863,83354.0
2024-05-20 11:05:00,18.69,18.69,18.67,18.67,91049.0,18.5863,18.5863,18.5664,18.5664,91049.0
2024-05-20 11:10:00,18.68,18.71,18.67,18.71,48252.0,18.5764,18.6062,18.5664,18.6062,48252.0
2024-05-20 11:15:00,18.71,18.72,18.7,18.71,37226.0,18.6062,18.6162,18.5963,18.6062,37226.0
2024-05-20 11:20:00,18.71,18.73,18.71,18.73,36346.0,18.6062,18.6261,18.6062,18.6261,36346.0
2024-05-20 11:25:00,18.73,18.73,18.72,18.73,21088.0,18.6261,18.6261,18.6162,18.6261,21088.0
2024-05-20 11:30:00,18.73,18.73,18.71,18.71,63944.0,18.6261,18.6261,18.6062,18.6062,63944.0
2024-05-20 11:35:00,18.71,18.73,18.7,18.71,100856.0,18.6062,18.6261,18.5963,18.6062,100856.0
2024-05-20 11:40:00,18.71,18.72,18.67,18.69,63517.0,18.6062,18.6162,18.5664,18.5863,63517.0
2024-05-20 11:45:00,18.68,18.69,18.67,18.69,45346.0,18.5764,18.5863,18.5664,18.5863,45346.0
2024-05-20 11:50:00,18.69,18.69,18.67,18.68,50605.0,18.5863,18.5863,18.5664,18.5764,50605.0
2024-05-20 11:55:00,18.67,18.69,18.67,18.69,70155.0,18.5664,18.5863,18.5664,18.5863,70155.0
2024-05-20 12:00:00,18.69,18.69,18.67,18.68,31155.0,18.5863,18.5863,18.5664,18.5764,31155.0
2024-05-20 12:05:00,18.68,18.7,18.68,18.69,44859.0,18.5764,18.5963,18.5764,18.5863,44859.0
2024-05-20 12:10:00,18.7,18.71,18.69,18.71,26616.0,18.5963,18.6062,18.5863,18.6062,26616.0
2024-05-20 12:15:00,18.7,18.71,18.7,18.71,20318.0,18.5963,18.6062,18.5963,18.6062,20318.0
2024-05-20 12:20:00,18.71,18.72,18.69,18.69,67290.0,18.6062,18.6162,18.5863,18.5863,67290.0
2024-05-20 12:25:00,18.7,18.7,18.68,18.68,47949.0,18.5963,18.5963,18.5764,18.5764,47949.0
2024-05-20 12:30:00,18.68,18.68,18.67,18.68,31337.0,18.5764,18.5764,18.5664,18.5764,31337.0
2024-05-20 12:35:00,18.67,18.68,18.67,18.68,17476.0,18.5664,18.5764,18.5664,18.5764,17476.0
2024-05-20 12:40:00,18.67,18.68,18.67,18.67,18616.0,18.5664,18.5764,18.5664,18.5664,18616.0
2024-05-20 12:45:00,18.67,18.68,18.66,18.68,50284.0,18.5664,18.5764,18.5565,18.5764,50284.0
2024-05-20 12:50:00,18.67,18.68,18.66,18.66,46383.0,18.5664,18.5764,18.5565,18.5565,46383.0
2024-05-20 12:55:00,18.66,18.67,18.64,18.65,97469.0,18.5565,18.5664,18.5366,18.5466,97469.0
2024-05-20 13:00:00,18.66,18.67,18.64,18.64,39127.0,18.5565,18.5664,18.5366,18.5366,39127.0
2024-05-20 13:05:00,18.64,18.65,18.64,18.64,51845.0,18.5366,18.5466,18.5366,18.5366,51845.0
2024-05-20 13:10:00,18.64,18.66,18.64,18.66,34270.0,18.5366,18.5565,18.5366,18.5565,34270.0
2024-05-20 13:15:00,18.66,18.66,18.65,18.66,19424.0,18.5565,18.5565,18.5466,18.5565,19424.0
2024-05-20 13:20:00,18.66,18.67,18.65,18.66,35807.0,18.5565,18.5664,18.5466,18.5565,35807.0
2024-05-20 13:25:00,18.66,18.67,18.65,18.66,95586.0,18.5565,18.5664,18.5466,18.5565,95586.0
2024-05-20 13:30:00,18.65,18.65,18.63,18.64,40998.0,18.5466,18.5466,18.5267,18.5366,40998.0
2024-05-20 13:35:00,18.64,18.66,18.63,18.65,52010.0,18.5366,18.5565,18.5267,18.5466,52010.0
2024-05-20 13:40:00,18.64,18.65,18.64,18.64,17864.0,18.5366,18.5466,18.5366,18.5366,17864.0
2024-05-20 13:45:00,18.64,18.65,18.63,18.64,25297.0,18.5366,18.5466,18.5267,18.5366,25297.0
2024-05-20 13:50:00,18.64,18.65,18.63,18.64,68998.0,18.5366,18.5466,18.5267,18.5366,68998.0
2024-05-20 13:55:00,18.64,18.65,18.64,18.64,19059.0,18.5366,18.5466,18.5366,18.5366,19059.0
2024-05-20 14:00:00,18.64,18.65,18.64,18.64,20845.0,18.5366,18.5466,18.5366,18.5366,20845.0
2024-05-20 14:05:00,18.64,18.65,18.62,18.64,68196.0,18.5366,18.5466,18.5167,18.5366,68196.0
2024-05-20 14:10:00,18.64,18.64,18.63,18.64,25232.0,18.5366,18.5366,18.5267,18.5366,25232.0
2024-05-20 14:15:00,18.63,18.65,18.63,18.64,27857.0,18.5267,18.5466,18.5267,18.5366,27857.0
2024-05-20 14:20:00,18.64,18.65,18.63,18.65,37064.0,18.5366,18.5466,18.5267,18.5466,37064.0
2024-05-20 14:25:00,18.64,18.66,18.64,18.66,35737.0,18.5366,18.5565,18.5366,18.5565,35737.0
2024-05-20 14:30:00,18.66,18.66,18.65,18.66,19969.0,18.5565,18.5565,18.5466,18.5565,19969.0
2024-05-20 14:35:00,18.66,18.66,18.64,18.66,64478.0,18.5565,18.5565,18.5366,18.5565,64478.0
2024-05-20 14:40:00,18.66,18.66,18.64,18.64,28943.0,18.5565,18.5565,18.5366,18.5366,28943.0
2024-05-20 14:45:00,18.64,18.65,18.64,18.64,14053.0,18.5366,18.5466,18.5366,18.5366,14053.0
2024-05-20 14:50:00,18.64,18.65,18.63,18.63,34393.0,18.5366,18.5466,18.5267,18.5267,34393.0
2024-05-20 14:55:00,18.63,18.65,18.63,18.64,39091.0,18.5267,18.5466,18.5267,18.5366,39091.0
2024-05-20 15:00:00,18.64,18.65,18.64,18.64,26441.0,18.5366,18.5466,18.5366,18.5366,26441.0
2024-05-20 15:05:00,18.64,18.66,18.64,18.66,26110.0,18.5366,18.5565,18.5366,18.5565,26110.0
2024-05-20 15:10:00,18.66,18.66,18.65,18.65,30154.0,18.5565,18.5565,18.5466,18.5466,30154.0
2024-05-20 15:15:00,18.65,18.67,18.65,18.67,37789.0,18.5466,18.5664,18.5466,18.5664,37789.0
2024-05-20 15:20:00,18.66,18.67,18.65,18.66,90411.0,18.5565,18.5664,18.5466,18.5565,90411.0
2024-05-20 15:25:00,18.65,18.66,18.65,18.66,15609.0,18.5466,18.5565,18.5466,18.5565,15609.0
2024-05-20 15:30:00,18.66,18.67,18.65,18.66,52630.0,18.5565,18.5664,18.5466,18.5565,52630.0
2024-05-20 15:35:00,18.66,18.69,18.66,18.69,77000.0,18.5565,18.5863,18.5565,18.5863,77000.0
2024-05-20 15:40:00,18.69,18.69,18.67,18.67,121613.0,18.5863,18.5863,18.5664,18.5664,121613.0
2024-05-20 15:45:00,18.67,18.68,18.66,18.68,176587.0,18.5664,18.5764,18.5565,18.5764,176587.0
2024-05-20 15:50:00,18.68,18.68,18.64,18.65,373598.0,18.5764,18.5764,18.5366,18.5466,373598.0
2024-05-20 15:55:00,18.65,18.67,18.64,18.67,1189598.0,18.5466,18.5664,18.5366,18.5664,1189598.0
2024-05-21 09:30:00,18.65,18.71,18.63,18.69,146908.0,18.5466,18.6062,18.5267,18.5863,146908.0
2024-05-21 09:35:00,18.69,18.71,18.66,18.68,60898.0,18.5863,18.6062,18.5565,18.5764,60898.0
2024-05-21 09:40:00,18.69,18.73,18.68,18.73,74575.0,18.5863,18.6261,18.5764,18.6261,74575.0
2024-05-21 09:45:00,18.73,18.76,18.72,18.73,37456.0,18.6261,18.6559,18.6162,18.6261,37456.0
2024-05-21 09:50:00,18.73,18.74,18.7,18.73,111045.0,18.6261,18.6361,18.5963,18.6261,111045.0
2024-05-21 09:55:00,18.73,18.78,18.72,18.78,73349.0,18.6261,18.6758,18.6162,18.6758,73349.0
2024-05-21 10:00:00,18.78,18.84,18.78,18.84,133364.0,18.6758,18.7355,18.6758,18.7355,133364.0
2024-05-21 10:05:00,18.84,18.85,18.83,18.85,70775.0,18.7355,18.7454,18.7256,18.7454,70775.0
2024-05-21 10:10:00,18.85,18.87,18.82,18.85,164760.0,18.7454,18.7653,18.7156,18.7454,164760.0
2024-05-21 10:15:00,18.85,18.85,18.8,18.83,84542.0,18.7454,18.7454,18.6957,18.7256,84542.0
2024-05-21 10:20:00,18.82,18.84,18.82,18.84,25489.0,18.7156,18.7355,18.7156,18.7355,25489.0
2024-05-21 10:25:00,18.84,18.85,18.83,18.85,46304.0,18.7355,18.7454,18.7256,18.7454,46304.0
2024-05-21 10:30:00,18.85,18.86,18.82,18.82,72437.0,18.7454,18.7554,18.7156,18.7156,72437.0
2024-05-21 10:35:00,18.82,18.84,18.76,18.77,164976.0,18.7156,18.7355,18.6559,18.6659,164976.0
2024-05-21 10:40:00,18.76,18.77,18.74,18.76,71746.0,18.6559,18.6659,18.6361,18.6559,71746.0
2024-05-21 10:45:00,18.76,18.77,18.74,18.75,59526.0,18.6559,18.6659,18.6361,18.646,59526.0
2024-05-21 10:50:00,18.75,18.75,18.72,18.73,23718.0,18.646,18.646,18.6162,18.6261,23718.0
2024-05-21 10:55:00,18.73,18.74,18.69,18.7,63314.0,18.6261,18.6361,18.5863,18.5963,63314.0
2024-05-21 11:00:00,18.69,18.7,18.68,18.68,77715.0,18.5863,18.5963,18.5764,18.5764,77715.0
2024-05-21 11:05:00,18.68,18.7,18.67,18.69,173463.0,18.5764,18.5963,18.5664,18.5863,173463.0
2024-05-21 11:10:00,18.69,18.69,18.67,18.69,136264.0,18.5863,18.5863,18.5664,18.5863,136264.0
2024-05-21 11:15:00,18.69,18.71,18.67,18.7,116647.0,18.5863,18.6062,18.5664,18.5963,116647.0
2024-05-21 11:20:00,18.7,18.71,18.69,18.7,93120.0,18.5963,18.6062,18.5863,18.5963,93120.0
2024-05-21 11:25:00,18.69,18.7,18.66,18.67,100969.0,18.5863,18.5963,18.5565,18.5664,100969.0
2024-05-21 11:30:00,18.68,18.69,18.66,18.66,115012.0,18.5764,18.5863,18.5565,18.5565,115012.0
2024-05-21 11:35:00,18.66,18.67,18.66,18.66,25797.0,18.5565,18.5664,18.5565,18.5565,25797.0
2024-05-21 11:40:00,18.66,18.67,18.65,18.66,96186.0,18.5565,18.5664,18.5466,18.5565,96186.0
2024-05-21 11:45:00,18.66,18.67,18.66,18.67,84969.0,18.5565,18.5664,18.5565,18.5664,84969.0
2024-05-21 11:50:00,18.66,18.68,18.64,18.66,418351.0,18.5565,18.5764,18.5366,18.5565,418351.0
2024-05-21 11:55:00,18.67,18.69,18.64,18.68,340980.0,18.5664,18.5863,18.5366,18.5764,340980.0
2024-05-21 12:00:00,18.68,18.7,18.67,18.7,62289.0,18.5764,18.5963,18.5664,18.5963,62289.0
2024-05-21 12:05:00,18.69,18.71,18.69,18.71,93252.0,18.5863,18.6062,18.5863,18.6062,93252.0
2024-05-21 12:10:00,18.71,18.73,18.7,18.7,78055.0,18.6062,18.6261,18.5963,18.5963,78055.0
2024-05-21 12:15:00,18.7,18.71,18.7,18.71,44640.0,18.5963,18.6062,18.5963,18.6062,44640.0
2024-05-21 12:20:00,18.71,18.72,18.7,18.71,90796.0,18.6062,18.6162,18.5963,18.6062,90796.0
2024-05-21 12:25:00,18.71,18.72,18.71,18.72,22229.0,18.6062,18.6162,18.6062,18.6162,22229.0
2024-05-21 12:30:00,18.71,18.73,18.71,18.72,48038.0,18.6062,18.6261,18.6062,18.6162,48038.0
2024-05-21 12:35:00,18.71,18.73,18.71,18.73,29497.0,18.6062,18.6261,18.6062,18.6261,29497.0
2024-05-21 12:40:00,18.73,18.73,18.72,18.73,32193.0,18.6261,18.6261,18.6162,18.6261,32193.0
2024-05-21 12:45:00,18.73,18.74,18.72,18.73,64691.0,18.6261,18.6361,18.6162,18.6261,64691.0
2024-05-21 12:50:00,18.73,18.74,18.72,18.73,52896.0,18.6261,18.6361,18.6162,18.6261,52896.0
2024-05-21 12:55:00,18.74,18.75,18.73,18.75,27321.0,18.6361,18.646,18.6261,18.646,27321.0
2024-05-21 13:00:00,18.75,18.75,18.72,18.72,57350.0,18.646,18.646,18.6162,18.6162,57350.0
2024-05-21 13:05:00,18.72,18.74,18.71,18.73,59842.0,18.6162,18.6361,18.6062,18.6261,59842.0
2024-05-21 13:10:00,18.74,18.74,18.73,18.73,12136.0,18.6361,18.6361,18.6261,18.6261,12136.0
2024-05-21 13:15:00,18.74,18.75,18.73,18.75,143115.0,18.6361,18.646,18.6261,18.646,143115.0
2024-05-21 13:20:00,18.75,18.75,18.74,18.75,34473.0,18.646,18.646,18.6361,18.646,34473.0
2024-05-21 13:25:00,18.75,18.76,18.74,18.74,97733.0,18.646,18.6559,18.6361,18.6361,97733.0
2024-05-21 13:30:00,18.74,18.79,18.74,18.77,187188.0,18.6361,18.6858,18.6361,18.6659,187188.0
2024-05-21 13:35:00,18.77,18.78,18.76,18.78,36475.0,18.6659,18.6758,18.6559,18.6758,36475.0
2024-05-21 13:40:00,18.78,18.78,18.75,18.77,53714.0,18.6758,18.6758,18.646,18.6659,53714.0
2024-05-21 13:45:00,18.77,18.77,18.76,18.77,56240.0,18.6659,18.6659,18.6559,18.6659,56240.0
2024-05-21 13:50:00,18.77,18.77,18.75,18.77,36735.0,18.6659,18.6659,18.646,18.6659,36735.0
2024-05-21 13:55:00,18.77,18.78,18.76,18.78,84394.0,18.6659,18.6758,18.6559,18.6758,84394.0
2024-05-21 14:00:00,18.78,18.79,18.76,18.77,59968.0,18.6758,18.6858,18.6559,18.6659,59968.0
2024-05-21 14:05:00,18.77,18.77,18.76,18.76,26558.0,18.6659,18.6659,18.6559,18.6559,26558.0
2024-05-21 14:10:00,18.76,18.77,18.76,18.77,50777.0,18.6559,18.6659,18.6559,18.6659,50777.0
2024-05-21 14:15:00,18.77,18.77,18.75,18.77,77339.0,18.6659,18.6659,18.646,18.6659,77339.0
2024-05-21 14:20:00,18.77,18.77,18.76,18.76,29619.0,18.6659,18.6659,18.6559,18.6559,29619.0
2024-05-21 14:25:00,18.77,18.77,18.76,18.77,20705.0,18.6659,18.6659,18.6559,18.6659,20705.0
2024-05-21 14:30:00,18.77,18.79,18.76,18.78,136112.0,18.6659,18.6858,18.6559,18.6758,136112.0
2024-05-21 14:35:00,18.78,18.78,18.77,18.77,64360.0,18.6758,18.6758,18.6659,18.6659,64360.0
2024-05-21 14:40:00,18.78,18.78,18.76,18.78,145969.0,18.6758,18.6758,18.6559,18.6758,145969.0
2024-05-21 14:45:00,18.78,18.79,18.77,18.79,49675.0,18.6758,18.6858,18.6659,18.6858,49675.0
2024-05-21 14:50:00,18.79,18.8,18.78,18.8,184378.0,18.6858,18.6957,18.6758,18.6957,184378.0
2024-05-21 14:55:00,18.8,18.81,18.79,18.8,137429.0,18.6957,18.7057,18.6858,18.6957,137429.0
2024-05-21 15:00:00,18.8,18.82,18.79,18.8,120752.0,18.6957,18.7156,18.6858,18.6957,120752.0
2024-05-21 15:05:00,18.8,18.81,18.8,18.8,46495.0,18.6957,18.7057,18.6957,18.6957,46495.0
2024-05-21 15:10:00,18.81,18.82,18.8,18.8,143699.0,18.7057,18.7156,18.6957,18.6957,143699.0
2024-05-21 15:15:00,18.8,18.83,18.8,18.83,60367.0,18.6957,18.7256,18.6957,18.7256,60367.0
2024-05-21 15:20:00,18.82,18.83,18.82,18.82,71950.0,18.7156,18.7256,18.7156,18.7156,71950.0
2024-05-21 15:25:00,18.82,18.84,18.82,18.84,67241.0,18.7156,18.7355,18.7156,18.7355,67241.0
2024-05-21 15:30:00,18.84,18.86,18.83,18.86,142034.0,18.7355,18.7554,18.7256,18.7554,142034.0
2024-05-21 15:35:00,18.86,18.87,18.85,18.86,221179.0,18.7554,18.7653,18.7454,18.7554,221179.0
2024-05-21 15:40:00,18.86,18.87,18.85,18.87,149429.0,18.7554,18.7653,18.7454,18.7653,149429.0
2024-05-21 15:45:00,18.87,18.87,18.85,18.87,202906.0,18.7653,18.7653,18.7454,18.7653,202906.0
2024-05-21 15:50:00,18.87,18.89,18.86,18.89,475595.0,18.7653,18.7852,18.7554,18.7852,475595.0
2024-05-21 15:55:00,18.89,18.92,18.88,18.92,1290291.0,18.7852,18.8151,18.7753,18.8151,1290291.0
2024-05-22 09:30:00,18.85,18.94,18.82,18.92,230393.0,18.7454,18.8349,18.7156,18.8151,230393.0
2024-05-22 09:35:00,18.92,18.94,18.89,18.93,83607.0,18.8151,18.8349,18.7852,18.825,83607.0
2024-05-22 09:40:00,18.93,18.95,18.9,18.93,250749.0,18.825,18.8449,18.7952,18.825,250749.0
2024-05-22 09:45:00,18.93,18.94,18.85,18.85,131870.0,18.825,18.8349,18.7454,18.7454,131870.0
2024-05-22 09:50:00,18.86,18.87,18.85,18.86,37836.0,18.7554,18.7653,18.7454,18.7554,37836.0
2024-05-22 09:55:00,18.85,18.86,18.83,18.84,135610.0,18.7454,18.7554,18.7256,18.7355,135610.0
2024-05-22 10:00:00,18.85,18.85,18.83,18.84,64063.0,18.7454,18.7454,18.7256,18.7355,64063.0
2024-05-22 10:05:00,18.83,18.85,18.82,18.82,59124.0,18.7256,18.7454,18.7156,18.7156,59124.0
2024-05-22 10:10:00,18.83,18.84,18.81,18.84,80973.0,18.7256,18.7355,18.7057,18.7355,80973.0
2024-05-22 10:15:00,18.83,18.84,18.82,18.82,38789.0,18.7256,18.7355,18.7156,18.7156,38789.0
2024-05-22 10:20:00,18.82,18.83,18.8,18.8,16221.0,18.7156,18.7256,18.6957,18.6957,16221.0
2024-05-22 10:25:00,18.8,18.82,18.79,18.79,43788.0,18.6957,18.7156,18.6858,18.6858,43788.0
2024-05-22 10:30:00,18.8,18.82,18.8,18.82,37876.0,18.6957,18.7156,18.6957,18.7156,37876.0
2024-05-22 10:35:00,18.82,18.82,18.81,18.82,16065.0,18.7156,18.7156,18.7057,18.7156,16065.0
2024-05-22 10:40:00,18.82,18.87,18.81,18.87,72725.0,18.7156,18.7653,18.7057,18.7653,72725.0
2024-05-22 10:45:00,18.87,18.88,18.86,18.88,97725.0,18.7653,18.7753,18.7554,18.7753,97725.0
2024-05-22 10:50:00,18.88,18.89,18.87,18.89,44084.0,18.7753,18.7852,18.7653,18.7852,44084.0
2024-05-22 10:55:00,18.88,18.89,18.87,18.88,31788.0,18.7753,18.7852,18.7653,18.7753,31788.0
2024-05-22 11:00:00,18.88,18.89,18.86,18.88,46512.0,18.7753,18.7852,18.7554,18.7753,46512.0
2024-05-22 11:05:00,18.88,18.88,18.87,18.87,15464.0,18.7753,18.7753,18.7653,18.7653,15464.0
2024-05-22 11:10:00,18.88,18.88,18.87,18.88,16937.0,18.7753,18.7753,18.7653,18.7753,16937.0
2024-05-22 11:15:00,18.88,18.88,18.87,18.88,7167.0,18.7753,18.7753,18.7653,18.7753,7167.0
2024-05-22 11:20:00,18.88,18.89,18.87,18.89,35198.0,18.7753,18.7852,18.7653,18.7852,35198.0
2024-05-22 11:25:00,18.89,18.9,18.88,18.89,47963.0,18.7852,18.7952,18.7753,18.7852,47963.0
2024-05-22 11:30:00,18.89,18.9,18.88,18.89,31872.0,18.7852,18.7952,18.7753,18.7852,31872.0
2024-05-22 11:35:00,18.89,18.91,18.88,18.91,29777.0,18.7852,18.8051,18.7753,18.8051,29777.0
2024-05-22 11:40:00,18.91,18.92,18.9,18.92,27211.0,18.8051,18.8151,18.7952,18.8151,27211.0
2024-05-22 11:45:00,18.91,18.93,18.91,18.93,31422.0,18.8051,18.825,18.8051,18.825,31422.0
2024-05-22 11:50:00,18.93,18.93,18.9,18.93,67889.0,18.825,18.825,18.7952,18.825,67889.0
2024-05-22 11:55:00,18.93,18.93,18.92,18.93,24841.0,18.825,18.825,18.8151,18.825,24841.0
2024-05-22 12:00:00,18.92,18.93,18.91,18.93,56499.0,18.8151,18.825,18.8051,18.825,56499.0
2024-05-22 12:05:00,18.93,18.93,18.91,18.93,44992.0,18.825,18.825,18.8051,18.825,44992.0
2024-05-22 12:10:00,18.93,18.94,18.92,18.93,23417.0,18.825,18.8349,18.8151,18.825,23417.0
2024-05-22 12:15:00,18.94,18.94,18.92,18.93,52060.0,18.8349,18.8349,18.8151,18.825,52060.0
2024-05-22 12:20:00,18.93,18.93,18.9,18.9,57489.0,18.825,18.825,18.7952,18.7952,57489.0
2024-05-22 12:25:00,18.9,18.91,18.89,18.91,63292.0,18.7952,18.8051,18.7852,18.8051,63292.0
2024-05-22 12:30:00,18.91,18.91,18.89,18.89,28703.0,18.8051,18.8051,18.7852,18.7852,28703.0
2024-05-22 12:35:00,18.89,18.91,18.89,18.91,17512.0,18.7852,18.8051,18.7852,18.8051,17512.0
2024-05-22 12:40:00,18.9,18.91,18.89,18.89,28466.0,18.7952,18.8051,18.7852,18.7852,28466.0
2024-05-22 12:45:00,18.89,18.9,18.87,18.87,93570.0,18.7852,18.7952,18.7653,18.7653,93570.0
2024-05-22 12:50:00,18.87,18.88,18.86,18.88,48839.0,18.7653,18.7753,18.7554,18.7753,48839.0
2024-05-22 12:55:00,18.88,18.88,18.87,18.87,6174.0,18.7753,18.7753,18.7653,18.7653,6174.0
2024-05-22 13:00:00,18.88,18.9,18.87,18.9,26566.0,18.7753,18.7952,18.7653,18.7952,26566.0
2024-05-22 13:05:00,18.89,18.91,18.87,18.88,94518.0,18.7852,18.8051,18.7653,18.7753,94518.0
2024-05-22 13:10:00,18.88,18.89,18.87,18.89,71074.0,18.7753,18.7852,18.7653,18.7852,71074.0
2024-05-22 13:15:00,18.89,18.89,18.88,18.88,18467.0,18.7852,18.7852,18.7753,18.7753,18467.0
2024-05-22 13:20:00,18.89,18.89,18.88,18.89,31670.0,18.7852,18.7852,18.7753,18.7852,31670.0
2024-05-22 13:25:00,18.89,18.89,18.87,18.87,22999.0,18.7852,18.7852,18.7653,18.7653,22999.0
2024-05-22 13:30:00,18.87,18.88,18.86,18.87,39995.0,18.7653,18.7753,18.7554,18.7653,39995.0
2024-05-22 13:35:00,18.86,18.87,18.85,18.85,18735.0,18.7554,18.7653,18.7454,18.7454,18735.0
2024-05-22 13:40:00,18.85,18.86,18.84,18.85,18600.0,18.7454,18.7554,18.7355,18.7454,18600.0
2024-05-22 13:45:00,18.84,18.86,18.84,18.86,26229.0,18.7355,18.7554,18.7355,18.7554,26229.0
2024-05-22 13:50:00,18.86,18.86,18.85,18.86,14098.0,18.7554,18.7554,18.7454,18.7554,14098.0
2024-05-22 13:55:00,18.86,18.86,18.85,18.86,12160.0,18.7554,18.7554,18.7454,18.7554,12160.0
2024-05-22 14:00:00,18.86,18.86,18.83,18.85,103133.0,18.7554,18.7554,18.7256,18.7454,103133.0
2024-05-22 14:05:00,18.86,18.86,18.83,18.84,79029.0,18.7554,18.7554,18.7256,18.7355,79029.0
2024-05-22 14:10:00,18.84,18.85,18.83,18.85,108926.0,18.7355,18.7454,18.7256,18.7454,108926.0
2024-05-22 14:15:00,18.85,18.85,18.81,18.82,58843.0,18.7454,18.7454,18.7057,18.7156,58843.0
2024-05-22 14:20:00,18.82,18.82,18.78,18.79,118689.0,18.7156,18.7156,18.6758,18.6858,118689.0
2024-05-22 14:25:00,18.79,18.8,18.75,18.75,261883.0,18.6858,18.6957,18.646,18.646,261883.0
2024-05-22 14:30:00,18.76,18.77,18.73,18.75,315650.0,18.6559,18.6659,18.6261,18.646,315650.0
2024-05-22 14:35:00,18.74,18.75,18.73,18.75,43276.0,18.6361,18.646,18.6261,18.646,43276.0
2024-05-22 14:40:00,18.75,18.75,18.73,18.74,74258.0,18.646,18.646,18.6261,18.6361,74258.0
2024-05-22 14:45:00,18.74,18.75,18.73,18.73,68728.0,18.6361,18.646,18.6261,18.6261,68728.0
2024-05-22 14:50:00,18.74,18.74,18.73,18.73,16033.0,18.6361,18.6361,18.6261,18.6261,16033.0
2024-05-22 14:55:00,18.73,18.76,18.73,18.75,68139.0,18.6261,18.6559,18.6261,18.646,68139.0
2024-05-22 15:00:00,18.76,18.78,18.75,18.77,54820.0,18.6559,18.6758,18.646,18.6659,54820.0
2024-05-22 15:05:00,18.77,18.79,18.76,18.79,49891.0,18.6659,18.6858,18.6559,18.6858,49891.0
2024-05-22 15:10:00,18.79,18.79,18.77,18.77,113196.0,18.6858,18.6858,18.6659,18.6659,113196.0
2024-05-22 15:15:00,18.78,18.79,18.75,18.75,98072.0,18.6758,18.6858,18.646,18.646,98072.0
2024-05-22 15:20:00,18.75,18.78,18.75,18.77,102179.0,18.646,18.6758,18.646,18.6659,102179.0
2024-05-22 15:25:00,18.77,18.77,18.75,18.76,26351.0,18.6659,18.6659,18.646,18.6559,26351.0
2024-05-22 15:30:00,18.76,18.8,18.75,18.77,124731.0,18.6559,18.6957,18.646,18.6659,124731.0
2024-05-22 15:35:00,18.77,18.78,18.77,18.78,40252.0,18.6659,18.6758,18.6659,18.6758,40252.0
2024-05-22 15:40:00,18.78,18.78,18.75,18.76,63584.0,18.6758,18.6758,18.646,18.6559,63584.0
2024-05-22 15:45:00,18.76,18.77,18.74,18.74,93978.0,18.6559,18.6659,18.6361,18.6361,93978.0
2024-05-22 15:50:00,18.74,18.76,18.73,18.75,194317.0,18.6361,18.6559,18.6261,18.646,194317.0
2024-05-22 15:55:00,18.76,18.8,18.71,18.73,1811852.0,18.6559,18.6957,18.6062,18.6261,1811852.0
2024-05-23 09:30:00,18.65,18.68,18.61,18.65,307310.0,18.5466,18.5764,18.5068,18.5466,307310.0
2024-05-23 09:35:00,18.66,18.67,18.52,18.57,145526.0,18.5565,18.5664,18.4173,18.467,145526.0
2024-05-23 09:40:00,18.57,18.62,18.56,18.61,55437.0,18.467,18.5167,18.4571,18.5068,55437.0
2024-05-23 09:45:00,18.61,18.61,18.56,18.57,33639.0,18.5068,18.5068,18.4571,18.467,33639.0
2024-05-23 09:50:00,18.57,18.57,18.51,18.53,85313.0,18.467,18.467,18.4073,18.4272,85313.0
2024-05-23 09:55:00,18.54,18.55,18.49,18.49,105228.0,18.4372,18.4471,18.3874,18.3874,105228.0
2024-05-23 10:00:00,18.48,18.5,18.43,18.45,266791.0,18.3775,18.3974,18.3278,18.3477,266791.0
2024-05-23 10:05:00,18.45,18.48,18.45,18.47,126568.0,18.3477,18.3775,18.3477,18.3676,126568.0
2024-05-23 10:10:00,18.47,18.5,18.45,18.49,230781.0,18.3676,18.3974,18.3477,18.3874,230781.0
2024-05-23 10:15:00,18.5,18.51,18.48,18.49,388648.0,18.3974,18.4073,18.3775,18.3874,388648.0
2024-05-23 10:20:00,18.49,18.55,18.48,18.55,55934.0,18.3874,18.4471,18.3775,18.4471,55934.0
2024-05-23 10:25:00,18.55,18.55,18.54,18.55,25491.0,18.4471,18.4471,18.4372,18.4471,25491.0
2024-05-23 10:30:00,18.55,18.56,18.52,18.53,137978.0,18.4471,18.4571,18.4173,18.4272,137978.0
2024-05-23 10:35:00,18.53,18.55,18.52,18.55,115588.0,18.4272,18.4471,18.4173,18.4471,115588.0
2024-05-23 10:40:00,18.55,18.55,18.53,18.54,121905.0,18.4471,18.4471,18.4272,18.4372,121905.0
2024-05-23 10:45:00,18.54,18.56,18.53,18.55,98848.0,18.4372,18.4571,18.4272,18.4471,98848.0
2024-05-23 10:50:00,18.55,18.55,18.54,18.55,14428.0,18.4471,18.4471,18.4372,18.4471,14428.0
2024-05-23 10:55:00,18.55,18.58,18.54,18.57,147124.0,18.4471,18.4769,18.4372,18.467,147124.0
2024-05-23 11:00:00,18.57,18.58,18.56,18.57,60957.0,18.467,18.4769,18.4571,18.467,60957.0
2024-05-23 11:05:00,18.57,18.58,18.54,18.55,185755.0,18.467,18.4769,18.4372,18.4471,185755.0
2024-05-23 11:10:00,18.55,18.55,18.53,18.55,101593.0,18.4471,18.4471,18.4272,18.4471,101593.0
2024-05-23 11:15:00,18.55,18.55,18.53,18.55,47668.0,18.4471,18.4471,18.4272,18.4471,47668.0
2024-05-23 11:20:00,18.55,18.55,18.53,18.54,93973.0,18.4471,18.4471,18.4272,18.4372,93973.0
2024-05-23 11:25:00,18.54,18.54,18.52,18.54,265402.0,18.4372,18.4372,18.4173,18.4372,265402.0
2024-05-23 11:30:00,18.54,18.54,18.52,18.53,58169.0,18.4372,18.4372,18.4173,18.4272,58169.0
2024-05-23 11:35:00,18.53,18.53,18.5,18.52,107688.0,18.4272,18.4272,18.3974,18.4173,107688.0
2024-05-23 11:40:00,18.52,18.52,18.5,18.51,53639.0,18.4173,18.4173,18.3974,18.4073,53639.0
2024-05-23 11:45:00,18.51,18.51,18.49,18.5,49680.0,18.4073,18.4073,18.3874,18.3974,49680.0
2024-05-23 11:50:00,18.5,18.52,18.49,18.51,96138.0,18.3974,18.4173,18.3874,18.4073,96138.0
2024-05-23 11:55:00,18.51,18.55,18.5,18.55,143643.0,18.4073,18.4471,18.3974,18.4471,143643.0
2024-05-23 12:00:00,18.55,18.55,18.54,18.55,10784.0,18.4471,18.4471,18.4372,18.4471,10784.0
2024-05-23 12:05:00,18.55,18.56,18.54,18.55,56014.0,18.4471,18.4571,18.4372,18.4471,56014.0
2024-05-23 12:10:00,18.55,18.55,18.52,18.53,69248.0,18.4471,18.4471,18.4173,18.4272,69248.0
2024-05-23 12:15:00,18.52,18.54,18.52,18.53,80776.0,18.4173,18.4372,18.4173,18.4272,80776.0
2024-05-23 12:20:00,18.53,18.54,18.51,18.54,58578.0,18.4272,18.4372,18.4073,18.4372,58578.0
2024-05-23 12:25:00,18.54,18.55,18.53,18.55,20750.0,18.4372,18.4471,18.4272,18.4471,20750.0
2024-05-23 12:30:00,18.55,18.57,18.54,18.55,57512.0,18.4471,18.467,18.4372,18.4471,57512.0
2024-05-23 12:35:00,18.55,18.58,18.55,18.57,33051.0,18.4471,18.4769,18.4471,18.467,33051.0
2024-05-23 12:40:00,18.58,18.58,18.54,18.55,75761.0,18.4769,18.4769,18.4372,18.4471,75761.0
2024-05-23 12:45:00,18.55,18.55,18.52,18.53,24390.0,18.4471,18.4471,18.4173,18.4272,24390.0
2024-05-23 12:50:00,18.53,18.53,18.51,18.53,45581.0,18.4272,18.4272,18.4073,18.4272,45581.0
2024-05-23 12:55:00,18.53,18.53,18.52,18.52,27692.0,18.4272,18.4272,18.4173,18.4173,27692.0
2024-05-23 13:00:00,18.52,18.53,18.52,18.53,13518.0,18.4173,18.4272,18.4173,18.4272,13518.0
2024-05-23 13:05:00,18.53,18.54,18.52,18.52,41526.0,18.4272,18.4372,18.4173,18.4173,41526.0
2024-05-23 13:10:00,18.53,18.54,18.52,18.54,19518.0,18.4272,18.4372,18.4173,18.4372,19518.0
2024-05-23 13:15:00,18.54,18.54,18.51,18.53,78431.0,18.4372,18.4372,18.4073,18.4272,78431.0
2024-05-23 13:20:00,18.53,18.53,18.51,18.51,33953.0,18.4272,18.4272,18.4073,18.4073,33953.0
2024-05-23 13:25:00,18.53,18.54,18.52,18.54,26042.0,18.4272,18.4372,18.4173,18.4372,26042.0
2024-05-23 13:30:00,18.54,18.54,18.51,18.52,71677.0,18.4372,18.4372,18.4073,18.4173,71677.0
2024-05-23 13:35:00,18.51,18.52,18.49,18.51,47026.0,18.4073,18.4173,18.3874,18.4073,47026.0
2024-05-23 13:40:00,18.51,18.52,18.48,18.49,110005.0,18.4073,18.4173,18.3775,18.3874,110005.0
2024-05-23 13:45:00,18.48,18.51,18.48,18.48,65406.0,18.3775,18.4073,18.3775,18.3775,65406.0
2024-05-23 13:50:00,18.48,18.49,18.47,18.48,62578.0,18.3775,18.3874,18.3676,18.3775,62578.0
2024-05-23 13:55:00,18.48,18.49,18.46,18.46,87929.0,18.3775,18.3874,18.3576,18.3576,87929.0
2024-05-23 14:00:00,18.46,18.47,18.45,18.46,68118.0,18.3576,18.3676,18.3477,18.3576,68118.0
2024-05-23 14:05:00,18.46,18.48,18.46,18.46,91446.0,18.3576,18.3775,18.3576,18.3576,91446.0
2024-05-23 14:10:00,18.47,18.48,18.46,18.48,41622.0,18.3676,18.3775,18.3576,18.3775,41622.0
2024-05-23 14:15:00,18.48,18.48,18.45,18.46,50125.0,18.3775,18.3775,18.3477,18.3576,50125.0
2024-05-23 14:20:00,18.46,18.47,18.45,18.46,53820.0,18.3576,18.3676,18.3477,18.3576,53820.0
2024-05-23 14:25:00,18.46,18.48,18.46,18.46,87297.0,18.3576,18.3775,18.3576,18.3576,87297.0
2024-05-23 14:30:00,18.46,18.49,18.45,18.48,43172.0,18.3576,18.3874,18.3477,18.3775,43172.0
2024-05-23 14:35:00,18.48,18.5,18.47,18.5,91899.0,18.3775,18.3974,18.3676,18.3974,91899.0
2024-05-23 14:40:00,18.5,18.51,18.49,18.5,40781.0,18.3974,18.4073,18.3874,18.3974,40781.0
2024-05-23 14:45:00,18.5,18.5,18.47,18.48,45002.0,18.3974,18.3974,18.3676,18.3775,45002.0
2024-05-23 14:50:00,18.48,18.48,18.46,18.46,41883.0,18.3775,18.3775,18.3576,18.3576,41883.0
2024-05-23 14:55:00,18.46,18.47,18.46,18.46,47723.0,18.3576,18.3676,18.3576,18.3576,47723.0
2024-05-23 15:00:00,18.46,18.47,18.43,18.44,93883.0,18.3576,18.3676,18.3278,18.3377,93883.0
2024-05-23 15:05:00,18.44,18.45,18.43,18.45,74533.0,18.3377,18.3477,18.3278,18.3477,74533.0
2024-05-23 15:10:00,18.45,18.46,18.44,18.45,130960.0,18.3477,18.3576,18.3377,18.3477,130960.0
2024-05-23 15:15:00,18.45,18.46,18.44,18.44,113021.0,18.3477,18.3576,18.3377,18.3377,113021.0
2024-05-23 15:20:00,18.45,18.46,18.43,18.44,123362.0,18.3477,18.3576,18.3278,18.3377,123362.0
2024-05-23 15:25:00,18.44,18.44,18.43,18.43,63326.0,18.3377,18.3377,18.3278,18.3278,63326.0
2024-05-23 15:30:00,18.44,18.44,18.42,18.44,181273.0,18.3377,18.3377,18.3178,18.3377,181273.0
2024-05-23 15:35:00,18.44,18.46,18.43,18.45,137762.0,18.3377,18.3576,18.3278,18.3477,137762.0
2024-05-23 15:40:00,18.45,18.45,18.42,18.43,219962.0,18.3477,18.3477,18.3178,18.3278,219962.0
2024-05-23 15:45:00,18.43,18.43,18.4,18.43,443589.0,18.3278,18.3278,18.2979,18.3278,443589.0
2024-05-23 15:50:00,18.42,18.47,18.41,18.43,506291.0,18.3178,18.3676,18.3079,18.3278,506291.0
2024-05-23 15:55:00,18.43,18.43,18.37,18.37,1207660.0,18.3278,18.3278,18.2681,18.2681,1207660.0
2024-05-24 09:30:00,18.41,18.48,18.4,18.48,104751.0,18.3079,18.3775,18.2979,18.3775,104751.0
2024-05-24 09:35:00,18.48,18.51,18.44,18.49,273228.0,18.3775,18.4073,18.3377,18.3874,273228.0
2024-05-24 09:40:00,18.49,18.54,18.48,18.52,160777.0,18.3874,18.4372,18.3775,18.4173,160777.0
2024-05-24 09:45:00,18.53,18.54,18.5,18.51,241110.0,18.4272,18.4372,18.3974,18.4073,241110.0
2024-05-24 09:50:00,18.51,18.58,18.5,18.57,230275.0,18.4073,18.4769,18.3974,18.467,230275.0
2024-05-24 09:55:00,18.57,18.59,18.56,18.58,132991.0,18.467,18.4869,18.4571,18.4769,132991.0
2024-05-24 10:00:00,18.59,18.61,18.58,18.58,334475.0,18.4869,18.5068,18.4769,18.4769,334475.0
2024-05-24 10:05:00,18.59,18.6,18.52,18.52,313418.0,18.4869,18.4968,18.4173,18.4173,313418.0
2024-05-24 10:10:00,18.52,18.54,18.48,18.48,457277.0,18.4173,18.4372,18.3775,18.3775,457277.0
2024-05-24 10:15:00,18.48,18.48,18.44,18.44,107860.0,18.3775,18.3775,18.3377,18.3377,107860.0
2024-05-24 10:20:00,18.45,18.49,18.44,18.48,138269.0,18.3477,18.3874,18.3377,18.3775,138269.0
2024-05-24 10:25:00,18.49,18.49,18.47,18.48,52523.0,18.3874,18.3874,18.3676,18.3775,52523.0
2024-05-24 10:30:00,18.48,18.49,18.44,18.45,34135.0,18.3775,18.3874,18.3377,18.3477,34135.0
2024-05-24 10:35:00,18.44,18.44,18.4,18.4,150056.0,18.3377,18.3377,18.2979,18.2979,150056.0
2024-05-24 10:40:00,18.4,18.43,18.4,18.42,199365.0,18.2979,18.3278,18.2979,18.3178,199365.0
2024-05-24 10:45:00,18.42,18.44,18.41,18.44,185831.0,18.3178,18.3377,18.3079,18.3377,185831.0
2024-05-24 10:50:00,18.44,18.44,18.41,18.42,162708.0,18.3377,18.3377,18.3079,18.3178,162708.0
2024-05-24 10:55:00,18.41,18.42,18.41,18.41,108650.0,18.3079,18.3178,18.3079,18.3079,108650.0
2024-05-24 11:00:00,18.41,18.45,18.4,18.45,207482.0,18.3079,18.3477,18.2979,18.3477,207482.0
2024-05-24 11:05:00,18.45,18.5,18.44,18.5,151994.0,18.3477,18.3974,18.3377,18.3974,151994.0
2024-05-24 11:10:00,18.5,18.52,18.48,18.5,83660.0,18.3974,18.4173,18.3775,18.3974,83660.0
2024-05-24 11:15:00,18.5,18.5,18.47,18.47,196041.0,18.3974,18.3974,18.3676,18.3676,196041.0
2024-05-24 11:20:00,18.48,18.51,18.46,18.49,187336.0,18.3775,18.4073,18.3576,18.3874,187336.0
2024-05-24 11:25:00,18.5,18.5,18.48,18.48,28011.0,18.3974,18.3974,18.3775,18.3775,28011.0
2024-05-24 11:30:00,18.48,18.51,18.48,18.5,98729.0,18.3775,18.4073,18.3775,18.3974,98729.0
2024-05-24 11:35:00,18.49,18.49,18.46,18.46,42509.0,18.3874,18.3874,18.3576,18.3576,42509.0
2024-05-24 11:40:00,18.46,18.48,18.46,18.46,17649.0,18.3576,18.3775,18.3576,18.3576,17649.0
2024-05-24 11:45:00,18.46,18.47,18.42,18.42,65891.0,18.3576,18.3676,18.3178,18.3178,65891.0
2024-05-24 11:50:00,18.43,18.45,18.42,18.44,40813.0,18.3278,18.3477,18.3178,18.3377,40813.0
2024-05-24 11:55:00,18.44,18.45,18.43,18.45,31533.0,18.3377,18.3477,18.3278,18.3477,31533.0
2024-05-24 12:00:00,18.45,18.47,18.44,18.46,36238.0,18.3477,18.3676,18.3377,18.3576,36238.0
2024-05-24 12:05:00,18.46,18.48,18.46,18.48,18325.0,18.3576,18.3775,18.3576,18.3775,18325.0
2024-05-24 12:10:00,18.48,18.5,18.47,18.5,37721.0,18.3775,18.3974,18.3676,18.3974,37721.0
2024-05-24 12:15:00,18.5,18.5,18.49,18.5,30212.0,18.3974,18.3974,18.3874,18.3974,30212.0
2024-05-24 12:20:00,18.5,18.5,18.48,18.5,79843.0,18.3974,18.3974,18.3775,18.3974,79843.0
2024-05-24 12:25:00,18.49,18.5,18.48,18.48,25476.0,18.3874,18.3974,18.3775,18.3775,25476.0
2024-05-24 12:30:00,18.48,18.5,18.48,18.49,38859.0,18.3775,18.3974,18.3775,18.3874,38859.0
2024-05-24 12:35:00,18.49,18.49,18.46,18.48,74706.0,18.3874,18.3874,18.3576,18.3775,74706.0
2024-05-24 12:40:00,18.48,18.48,18.46,18.47,21045.0,18.3775,18.3775,18.3576,18.3676,21045.0
2024-05-24 12:45:00,18.47,18.49,18.46,18.48,233206.0,18.3676,18.3874,18.3576,18.3775,233206.0
2024-05-24 12:50:00,18.48,18.5,18.48,18.5,42941.0,18.3775,18.3974,18.3775,18.3974,42941.0
2024-05-24 12:55:00,18.5,18.5,18.48,18.49,19789.0,18.3974,18.3974,18.3775,18.3874,19789.0
2024-05-24 13:00:00,18.48,18.49,18.45,18.46,66355.0,18.3775,18.3874,18.3477,18.3576,66355.0
2024-05-24 13:05:00,18.45,18.46,18.45,18.45,16929.0,18.3477,18.3576,18.3477,18.3477,16929.0
2024-05-24 13:10:00,18.45,18.46,18.44,18.46,33425.0,18.3477,18.3576,18.3377,18.3576,33425.0
2024-05-24 13:15:00,18.46,18.47,18.45,18.46,22601.0,18.3576,18.3676,18.3477,18.3576,22601.0
2024-05-24 13:20:00,18.46,18.48,18.46,18.48,80261.0,18.3576,18.3775,18.3576,18.3775,80261.0
2024-05-24 13:25:00,18.48,18.5,18.47,18.48,92955.0,18.3775,18.3974,18.3676,18.3775,92955.0
2024-05-24 13:30:00,18.48,18.49,18.46,18.47,61121.0,18.3775,18.3874,18.3576,18.3676,61121.0
2024-05-24 13:35:00,18.48,18.48,18.47,18.48,15814.0,18.3775,18.3775,18.3676,18.3775,15814.0
2024-05-24 13:40:00,18.48,18.48,18.47,18.48,18553.0,18.3775,18.3775,18.3676,18.3775,18553.0
2024-05-24 13:45:00,18.48,18.5,18.47,18.5,33954.0,18.3775,18.3974,18.3676,18.3974,33954.0
2024-05-24 13:50:00,18.49,18.5,18.46,18.46,45391.0,18.3874,18.3974,18.3576,18.3576,45391.0
2024-05-24 13:55:00,18.46,18.47,18.46,18.46,9910.0,18.3576,18.3676,18.3576,18.3576,9910.0
2024-05-24 14:00:00,18.46,18.47,18.46,18.46,7543.0,18.3576,18.3676,18.3576,18.3576,7543.0
2024-05-24 14:05:00,18.46,18.47,18.46,18.46,11872.0,18.3576,18.3676,18.3576,18.3576,11872.0
2024-05-24 14:10:00,18.46,18.47,18.45,18.46,19896.0,18.3576,18.3676,18.3477,18.3576,19896.0
2024-05-24 14:15:00,18.46,18.47,18.46,18.46,11510.0,18.3576,18.3676,18.3576,18.3576,11510.0
2024-05-24 14:20:00,18.46,18.47,18.45,18.46,36013.0,18.3576,18.3676,18.3477,18.3576,36013.0
2024-05-24 14:25:00,18.46,18.46,18.45,18.45,13996.0,18.3576,18.3576,18.3477,18.3477,13996.0
2024-05-24 14:30:00,18.46,18.47,18.45,18.46,22691.0,18.3576,18.3676,18.3477,18.3576,22691.0
2024-05-24 14:35:00,18.47,18.48,18.46,18.48,49679.0,18.3676,18.3775,18.3576,18.3775,49679.0
2024-05-24 14:40:00,18.47,18.48,18.46,18.46,39656.0,18.3676,18.3775,18.3576,18.3576,39656.0
2024-05-24 14:45:00,18.46,18.48,18.46,18.47,20941.0,18.3576,18.3775,18.3576,18.3676,20941.0
2024-05-24 14:50:00,18.47,18.48,18.45,18.45,103988.0,18.3676,18.3775,18.3477,18.3477,103988.0
2024-05-24 14:55:00,18.46,18.47,18.45,18.46,37591.0,18.3576,18.3676,18.3477,18.3576,37591.0
2024-05-24 15:00:00,18.46,18.47,18.44,18.46,68122.0,18.3576,18.3676,18.3377,18.3576,68122.0
2024-05-24 15:05:00,18.46,18.46,18.45,18.46,17106.0,18.3576,18.3576,18.3477,18.3576,17106.0
2024-05-24 15:10:00,18.46,18.47,18.45,18.46,28620.0,18.3576,18.3676,18.3477,18.3576,28620.0
2024-05-24 15:15:00,18.46,18.47,18.44,18.45,55756.0,18.3576,18.3676,18.3377,18.3477,55756.0
2024-05-24 15:20:00,18.45,18.45,18.43,18.43,49874.0,18.3477,18.3477,18.3278,18.3278,49874.0
2024-05-24 15:25:00,18.43,18.44,18.41,18.41,35074.0,18.3278,18.3377,18.3079,18.3079,35074.0
2024-05-24 15:30:00,18.41,18.43,18.41,18.43,84657.0,18.3079,18.3278,18.3079,18.3278,84657.0
2024-05-24 15:35:00,18.43,18.44,18.42,18.44,94597.0,18.3278,18.3377,18.3178,18.3377,94597.0
2024-05-24 15:40:00,18.43,18.44,18.42,18.42,60299.0,18.3278,18.3377,18.3178,18.3178,60299.0
2024-05-24 15:45:00,18.42,18.43,18.41,18.41,136726.0,18.3178,18.3278,18.3079,18.3079,136726.0
2024-05-24 15:50:00,18.42,18.43,18.41,18.42,255660.0,18.3178,18.3278,18.3079,18.3178,255660.0
2024-05-24 15:55:00,18.43,18.46,18.4,18.46,984814.0,18.3278,18.3576,18.2979,18.3576,984814.0
2024-05-28 09:30:00,18.39,18.43,18.37,18.43,183172.0,18.288,18.3278,18.2681,18.3278,183172.0
2024-05-28 09:35:00,18.42,18.47,18.41,18.41,46887.0,18.3178,18.3676,18.3079,18.3079,46887.0
2024-05-28 09:40:00,18.42,18.48,18.4,18.48,42079.0,18.3178,18.3775,18.2979,18.3775,42079.0
2024-05-28 09:45:00,18.48,18.51,18.47,18.48,58798.0,18.3775,18.4073,18.3676,18.3775,58798.0
2024-05-28 09:50:00,18.48,18.5,18.47,18.48,38715.0,18.3775,18.3974,18.3676,18.3775,38715.0
2024-05-28 09:55:00,18.48,18.48,18.41,18.43,43017.0,18.3775,18.3775,18.3079,18.3278,43017.0
2024-05-28 10:00:00,18.44,18.45,18.41,18.44,51812.0,18.3377,18.3477,18.3079,18.3377,51812.0
2024-05-28 10:05:00,18.44,18.44,18.4,18.41,28463.0,18.3377,18.3377,18.2979,18.3079,28463.0
2024-05-28 10:10:00,18.41,18.42,18.38,18.4,66348.0,18.3079,18.3178,18.278,18.2979,66348.0
2024-05-28 10:15:00,18.4,18.43,18.4,18.4,33907.0,18.2979,18.3278,18.2979,18.2979,33907.0
2024-05-28 10:20:00,18.4,18.41,18.39,18.39,42627.0,18.2979,18.3079,18.288,18.288,42627.0
2024-05-28 10:25:00,18.39,18.41,18.37,18.38,48584.0,18.288,18.3079,18.2681,18.278,48584.0
2024-05-28 10:30:00,18.38,18.38,18.35,18.36,102963.0,18.278,18.278,18.2482,18.2582,102963.0
2024-05-28 10:35:00,18.36,18.37,18.34,18.37,45397.0,18.2582,18.2681,18.2383,18.2681,45397.0
2024-05-28 10:40:00,18.36,18.36,18.35,18.36,21222.0,18.2582,18.2582,18.2482,18.2582,21222.0
2024-05-28 10:45:00,18.36,18.38,18.35,18.36,77588.0,18.2582,18.278,18.2482,18.2582,77588.0
2024-05-28 10:50:00,18.36,18.38,18.34,18.35,51919.0,18.2582,18.278,18.2383,18.2482,51919.0
2024-05-28 10:55:00,18.35,18.35,18.32,18.33,33606.0,18.2482,18.2482,18.2184,18.2283,33606.0
2024-05-28 11:00:00,18.33,18.34,18.31,18.32,47190.0,18.2283,18.2383,18.2084,18.2184,47190.0
2024-05-28 11:05:00,18.32,18.34,18.32,18.33,54796.0,18.2184,18.2383,18.2184,18.2283,54796.0
2024-05-28 11:10:00,18.33,18.34,18.32,18.32,48922.0,18.2283,18.2383,18.2184,18.2184,48922.0
2024-05-28 11:15:00,18.33,18.34,18.32,18.34,44429.0,18.2283,18.2383,18.2184,18.2383,44429.0
2024-05-28 11:20:00,18.34,18.35,18.33,18.35,20185.0,18.2383,18.2482,18.2283,18.2482,20185.0
2024-05-28 11:25:00,18.35,18.36,18.34,18.36,33139.0,18.2482,18.2582,18.2383,18.2582,33139.0
2024-05-28 11:30:00,18.36,18.37,18.35,18.37,22653.0,18.2582,18.2681,18.2482,18.2681,22653.0
2024-05-28 11:35:00,18.37,18.37,18.35,18.36,40800.0,18.2681,18.2681,18.2482,18.2582,40800.0
2024-05-28 11:40:00,18.36,18.36,18.34,18.36,24609.0,18.2582,18.2582,18.2383,18.2582,24609.0
2024-05-28 11:45:00,18.36,18.37,18.35,18.36,26579.0,18.2582,18.2681,18.2482,18.2582,26579.0
2024-05-28 11:50:00,18.36,18.36,18.35,18.36,11084.0,18.2582,18.2582,18.2482,18.2582,11084.0
2024-05-28 11:55:00,18.36,18.37,18.35,18.36,31770.0,18.2582,18.2681,18.2482,18.2582,31770.0
2024-05-28 12:00:00,18.35,18.36,18.34,18.36,77303.0,18.2482,18.2582,18.2383,18.2582,77303.0
2024-05-28 12:05:00,18.36,18.36,18.35,18.35,10582.0,18.2582,18.2582,18.2482,18.2482,10582.0
2024-05-28 12:10:00,18.35,18.36,18.34,18.35,25710.0,18.2482,18.2582,18.2383,18.2482,25710.0
2024-05-28 12:15:00,18.34,18.36,18.34,18.36,30961.0,18.2383,18.2582,18.2383,18.2582,30961.0
2024-05-28 12:20:00,18.36,18.36,18.35,18.36,11220.0,18.2582,18.2582,18.2482,18.2582,11220.0
2024-05-28 12:25:00,18.36,18.37,18.35,18.37,38579.0,18.2582,18.2681,18.2482,18.2681,38579.0
2024-05-28 12:30:00,18.37,18.37,18.35,18.35,17956.0,18.2681,18.2681,18.2482,18.2482,17956.0
2024-05-28 12:35:00,18.36,18.36,18.35,18.36,18752.0,18.2582,18.2582,18.2482,18.2582,18752.0
2024-05-28 12:40:00,18.36,18.36,18.35,18.36,25260.0,18.2582,18.2582,18.2482,18.2582,25260.0
2024-05-28 12:45:00,18.36,18.36,18.33,18.34,74394.0,18.2582,18.2582,18.2283,18.2383,74394.0
2024-05-28 12:50:00,18.34,18.34,18.31,18.31,43107.0,18.2383,18.2383,18.2084,18.2084,43107.0
2024-05-28 12:55:00,18.31,18.32,18.3,18.3,50580.0,18.2084,18.2184,18.1985,18.1985,50580.0
2024-05-28 13:00:00,18.3,18.33,18.27,18.28,176941.0,18.1985,18.2283,18.1687,18.1786,176941.0
2024-05-28 13:05:00,18.28,18.31,18.27,18.3,76221.0,18.1786,18.2084,18.1687,18.1985,76221.0
2024-05-28 13:10:00,18.31,18.31,18.29,18.3,125374.0,18.2084,18.2084,18.1885,18.1985,125374.0
2024-05-28 13:15:00,18.3,18.32,18.3,18.32,38253.0,18.1985,18.2184,18.1985,18.2184,38253.0
2024-05-28 13:20:00,18.32,18.32,18.3,18.32,26936.0,18.2184,18.2184,18.1985,18.2184,26936.0
2024-05-28 13:25:00,18.31,18.32,18.27,18.28,40296.0,18.2084,18.2184,18.1687,18.1786,40296.0
2024-05-28 13:30:00,18.27,18.29,18.26,18.28,79141.0,18.1687,18.1885,18.1587,18.1786,79141.0
2024-05-28 13:35:00,18.28,18.29,18.27,18.28,21953.0,18.1786,18.1885,18.1687,18.1786,21953.0
2024-05-28 13:40:00,18.28,18.28,18.26,18.27,39103.0,18.1786,18.1786,18.1587,18.1687,39103.0
2024-05-28 13:45:00,18.27,18.27,18.25,18.26,30943.0,18.1687,18.1687,18.1488,18.1587,30943.0
2024-05-28 13:50:00,18.25,18.26,18.24,18.26,86319.0,18.1488,18.1587,18.1388,18.1587,86319.0
2024-05-28 13:55:00,18.26,18.27,18.25,18.27,32975.0,18.1587,18.1687,18.1488,18.1687,32975.0
2024-05-28 14:00:00,18.27,18.28,18.26,18.28,32666.0,18.1687,18.1786,18.1587,18.1786,32666.0
2024-05-28 14:05:00,18.27,18.28,18.27,18.28,21496.0,18.1687,18.1786,18.1687,18.1786,21496.0
2024-05-28 14:10:00,18.28,18.28,18.27,18.28,17851.0,18.1786,18.1786,18.1687,18.1786,17851.0
2024-05-28 14:15:00,18.28,18.29,18.27,18.28,21448.0,18.1786,18.1885,18.1687,18.1786,21448.0
2024-05-28 14:20:00,18.29,18.29,18.28,18.29,20985.0,18.1885,18.1885,18.1786,18.1885,20985.0
2024-05-28 14:25:00,18.29,18.29,18.26,18.27,40024.0,18.1885,18.1885,18.1587,18.1687,40024.0
2024-05-28 14:30:00,18.27,18.27,18.25,18.25,24036.0,18.1687,18.1687,18.1488,18.1488,24036.0
2024-05-28 14:35:00,18.25,18.26,18.23,18.25,77466.0,18.1488,18.1587,18.1289,18.1488,77466.0
2024-05-28 14:40:00,18.25,18.26,18.24,18.25,28002.0,18.1488,18.1587,18.1388,18.1488,28002.0
2024-05-28 14:45:00,18.25,18.26,18.24,18.26,29411.0,18.1488,18.1587,18.1388,18.1587,29411.0
2024-05-28 14:50:00,18.26,18.26,18.24,18.24,39609.0,18.1587,18.1587,18.1388,18.1388,39609.0
2024-05-28 14:55:00,18.25,18.27,18.24,18.27,44175.0,18.1488,18.1687,18.1388,18.1687,44175.0
2024-05-28 15:00:00,18.27,18.27,18.24,18.24,50011.0,18.1687,18.1687,18.1388,18.1388,50011.0
2024-05-28 15:05:00,18.25,18.28,18.25,18.27,79652.0,18.1488,18.1786,18.1488,18.1687,79652.0
2024-05-28 15:10:00,18.27,18.27,18.26,18.27,22667.0,18.1687,18.1687,18.1587,18.1687,22667.0
2024-05-28 15:15:00,18.27,18.29,18.26,18.28,102134.0,18.1687,18.1885,18.1587,18.1786,102134.0
2024-05-28 15:20:00,18.28,18.28,18.26,18.27,31203.0,18.1786,18.1786,18.1587,18.1687,31203.0
2024-05-28 15:25:00,18.27,18.29,18.26,18.28,71075.0,18.1687,18.1885,18.1587,18.1786,71075.0
2024-05-28 15:30:00,18.28,18.28,18.26,18.27,49101.0,18.1786,18.1786,18.1587,18.1687,49101.0
2024-05-28 15:35:00,18.27,18.29,18.26,18.28,97618.0,18.1687,18.1885,18.1587,18.1786,97618.0
2024-05-28 15:40:00,18.28,18.29,18.27,18.29,81733.0,18.1786,18.1885,18.1687,18.1885,81733.0
2024-05-28 15:45:00,18.29,18.3,18.28,18.3,85695.0,18.1885,18.1985,18.1786,18.1985,85695.0
2024-05-28 15:50:00,18.3,18.31,18.28,18.29,287519.0,18.1985,18.2084,18.1786,18.1885,287519.0
2024-05-28 15:55:00,18.29,18.29,18.22,18.22,1304286.0,18.1885,18.1885,18.1189,18.1189,1304286.0
2024-05-29 09:30:00,18.1,18.17,18.06,18.12,250552.0,17.9996,18.0692,17.9598,18.0195,250552.0
2024-05-29 09:35:00,18.12,18.18,18.1,18.16,88414.0,18.0195,18.0792,17.9996,18.0593,88414.0
2024-05-29 09:40:00,18.16,18.18,18.13,18.18,40928.0,18.0593,18.0792,18.0294,18.0792,40928.0
2024-05-29 09:45:00,18.17,18.18,18.15,18.16,32720.0,18.0692,18.0792,18.0493,18.0593,32720.0
2024-05-29 09:50:00,18.16,18.17,18.13,18.14,41093.0,18.0593,18.0692,18.0294,18.0394,41093.0
2024-05-29 09:55:00,18.14,18.14,18.11,18.11,70757.0,18.0394,18.0394,18.0095,18.0095,70757.0
2024-05-29 10:00:00,18.12,18.15,18.11,18.15,33014.0,18.0195,18.0493,18.0095,18.0493,33014.0
2024-05-29 10:05:00,18.14,18.15,18.12,18.14,21604.0,18.0394,18.0493,18.0195,18.0394,21604.0
2024-05-29 10:10:00,18.14,18.15,18.12,18.13,19766.0,18.0394,18.0493,18.0195,18.0294,19766.0
2024-05-29 10:15:00,18.13,18.14,18.11,18.14,49719.0,18.0294,18.0394,18.0095,18.0394,49719.0
2024-05-29 10:20:00,18.14,18.16,18.13,18.16,31155.0,18.0394,18.0593,18.0294,18.0593,31155.0
2024-05-29 10:25:00,18.16,18.17,18.15,18.16,23021.0,18.0593,18.0692,18.0493,18.0593,23021.0
2024-05-29 10:30:00,18.15,18.17,18.12,18.13,90236.0,18.0493,18.0692,18.0195,18.0294,90236.0
2024-05-29 10:35:00,18.13,18.15,18.13,18.14,33877.0,18.0294,18.0493,18.0294,18.0394,33877.0
2024-05-29 10:40:00,18.14,18.15,18.13,18.13,23543.0,18.0394,18.0493,18.0294,18.0294,23543.0
2024-05-29 10:45:00,18.14,18.14,18.12,18.13,52061.0,18.0394,18.0394,18.0195,18.0294,52061.0
2024-05-29 10:50:00,18.13,18.13,18.1,18.11,222903.0,18.0294,18.0294,17.9996,18.0095,222903.0
2024-05-29 10:55:00,18.1,18.12,18.09,18.11,53991.0,17.9996,18.0195,17.9897,18.0095,53991.0
2024-05-29 11:00:00,18.1,18.11,18.09,18.1,53545.0,17.9996,18.0095,17.9897,17.9996,53545.0
2024-05-29 11:05:00,18.1,18.1,18.05,18.07,380883.0,17.9996,17.9996,17.9499,17.9698,380883.0
2024-05-29 11:10:00,18.06,18.07,18.05,18.05,74576.0,17.9598,17.9698,17.9499,17.9499,74576.0
2024-05-29 11:15:00,18.05,18.07,18.04,18.05,100174.0,17.9499,17.9698,17.9399,17.9499,100174.0
2024-05-29 11:20:00,18.05,18.06,18.04,18.04,77136.0,17.9499,17.9598,17.9399,17.9399,77136.0
2024-05-29 11:25:00,18.05,18.05,18.02,18.03,46749.0,17.9499,17.9499,17.92,17.93,46749.0
2024-05-29 11:30:00,18.03,18.04,18.02,18.03,43859.0,17.93,17.9399,17.92,17.93,43859.0
2024-05-29 11:35:00,18.03,18.03,18.0,18.03,171458.0,17.93,17.93,17.9002,17.93,171458.0
2024-05-29 11:40:00,18.03,18.04,18.02,18.03,44282.0,17.93,17.9399,17.92,17.93,44282.0
2024-05-29 11:45:00,18.03,18.04,18.02,18.04,30964.0,17.93,17.9399,17.92,17.9399,30964.0
2024-05-29 11:50:00,18.04,18.04,18.02,18.02,44548.0,17.9399,17.9399,17.92,17.92,44548.0
2024-05-29 11:55:00,18.03,18.04,18.01,18.02,121965.0,17.93,17.9399,17.9101,17.92,121965.0
2024-05-29 12:00:00,18.02,18.02,17.98,17.99,108859.0,17.92,17.92,17.8803,17.8902,108859.0
2024-05-29 12:05:00,17.98,17.99,17.98,17.98,23611.0,17.8803,17.8902,17.8803,17.8803,23611.0
2024-05-29 12:10:00,17.98,17.99,17.96,17.96,74858.0,17.8803,17.8902,17.8604,17.8604,74858.0
2024-05-29 12:15:00,17.96,17.99,17.96,17.98,103664.0,17.8604,17.8902,17.8604,17.8803,103664.0
2024-05-29 12:20:00,17.98,18.0,17.98,17.98,54760.0,17.8803,17.9002,17.8803,17.8803,54760.0
2024-05-29 12:25:00,17.98,18.0,17.97,18.0,65357.0,17.8803,17.9002,17.8703,17.9002,65357.0
2024-05-29 12:30:00,18.0,18.0,17.99,18.0,133902.0,17.9002,17.9002,17.8902,17.9002,133902.0
2024-05-29 12:35:00,18.0,18.0,17.98,17.99,62975.0,17.9002,17.9002,17.8803,17.8902,62975.0
2024-05-29 12:40:00,18.0,18.0,17.99,18.0,36724.0,17.9002,17.9002,17.8902,17.9002,36724.0
2024-05-29 12:45:00,18.0,18.01,17.99,18.0,125423.0,17.9002,17.9101,17.8902,17.9002,125423.0
2024-05-29 12:50:00,18.0,18.01,17.99,17.99,62590.0,17.9002,17.9101,17.8902,17.8902,62590.0
2024-05-29 12:55:00,18.0,18.0,17.98,17.98,35336.0,17.9002,17.9002,17.8803,17.8803,35336.0
2024-05-29 13:00:00,17.98,18.0,17.98,17.98,54886.0,17.8803,17.9002,17.8803,17.8803,54886.0
2024-05-29 13:05:00,17.98,18.0,17.97,17.98,69574.0,17.8803,17.9002,17.8703,17.8803,69574.0
2024-05-29 13:10:00,17.98,17.98,17.97,17.98,14021.0,17.8803,17.8803,17.8703,17.8803,14021.0
2024-05-29 13:15:00,17.98,17.98,17.97,17.98,21601.0,17.8803,17.8803,17.8703,17.8803,21601.0
2024-05-29 13:20:00,17.98,17.99,17.96,17.98,101210.0,17.8803,17.8902,17.8604,17.8803,101210.0
2024-05-29 13:25:00,17.98,17.99,17.97,17.99,123761.0,17.8803,17.8902,17.8703,17.8902,123761.0
2024-05-29 13:30:00,17.99,17.99,17.97,17.98,25531.0,17.8902,17.8902,17.8703,17.8803,25531.0
2024-05-29 13:35:00,17.98,17.98,17.96,17.98,27376.0,17.8803,17.8803,17.8604,17.8803,27376.0
2024-05-29 13:40:00,17.98,17.99,17.98,17.98,23974.0,17.8803,17.8902,17.8803,17.8803,23974.0
2024-05-29 13:45:00,17.98,17.99,17.97,17.98,19511.0,17.8803,17.8902,17.8703,17.8803,19511.0
2024-05-29 13:50:00,17.98,17.99,17.97,17.99,40744.0,17.8803,17.8902,17.8703,17.8902,40744.0
2024-05-29 13:55:00,17.99,17.99,17.98,17.98,34142.0,17.8902,17.8902,17.8803,17.8803,34142.0
2024-05-29 14:00:00,17.98,17.98,17.97,17.98,19991.0,17.8803,17.8803,17.8703,17.8803,19991.0
2024-05-29 14:05:00,17.97,17.98,17.95,17.96,97255.0,17.8703,17.8803,17.8504,17.8604,97255.0
2024-05-29 14:10:00,17.96,17.98,17.96,17.96,74387.0,17.8604,17.8803,17.8604,17.8604,74387.0
2024-05-29 14:15:00,17.96,17.98,17.96,17.96,25281.0,17.8604,17.8803,17.8604,17.8604,25281.0
2024-05-29 14:20:00,17.96,17.98,17.96,17.97,35888.0,17.8604,17.8803,17.8604,17.8703,35888.0
2024-05-29 14:25:00,17.98,17.98,17.95,17.96,276238.0,17.8803,17.8803,17.8504,17.8604,276238.0
2024-05-29 14:30:00,17.96,17.97,17.94,17.96,104044.0,17.8604,17.8703,17.8405,17.8604,104044.0
2024-05-29 14:35:00,17.96,17.97,17.96,17.96,30631.0,17.8604,17.8703,17.8604,17.8604,30631.0
2024-05-29 14:40:00,17.96,18.0,17.96,18.0,33320.0,17.8604,17.9002,17.8604,17.9002,33320.0
2024-05-29 14:45:00,18.0,18.0,17.98,17.98,34300.0,17.9002,17.9002,17.8803,17.8803,34300.0
2024-05-29 14:50:00,17.98,17.99,17.97,17.98,44137.0,17.8803,17.8902,17.8703,17.8803,44137.0
2024-05-29 14:55:00,17.98,17.99,17.98,17.98,17319.0,17.8803,17.8902,17.8803,17.8803,17319.0
2024-05-29 15:00:00,17.98,18.0,17.98,17.98,70344.0,17.8803,17.9002,17.8803,17.8803,70344.0
2024-05-29 15:05:00,17.98,17.99,17.98,17.98,18270.0,17.8803,17.8902,17.8803,17.8803,18270.0
2024-05-29 15:10:00,17.99,18.01,17.98,18.01,53320.0,17.8902,17.9101,17.8803,17.9101,53320.0
2024-05-29 15:15:00,18.01,18.02,18.0,18.02,31614.0,17.9101,17.92,17.9002,17.92,31614.0
2024-05-29 15:20:00,18.02,18.04,18.01,18.04,90071.0,17.92,17.9399,17.9101,17.9399,90071.0
2024-05-29 15:25:00,18.04,18.05,18.03,18.04,63739.0,17.9399,17.9499,17.93,17.9399,63739.0
2024-05-29 15:30:00,18.05,18.06,18.03,18.05,149715.0,17.9499,17.9598,17.93,17.9499,149715.0
2024-05-29 15:35:00,18.05,18.08,18.04,18.07,117285.0,17.9499,17.9797,17.9399,17.9698,117285.0
2024-05-29 15:40:00,18.07,18.09,18.06,18.08,102092.0,17.9698,17.9897,17.9598,17.9797,102092.0
2024-05-29 15:45:00,18.07,18.1,18.06,18.1,181900.0,17.9698,17.9996,17.9598,17.9996,181900.0
2024-05-29 15:50:00,18.09,18.12,18.07,18.1,310433.0,17.9897,18.0195,17.9698,17.9996,310433.0
2024-05-29 15:55:00,18.11,18.15,18.1,18.11,1282726.0,18.0095,18.0493,17.9996,18.0095,1282726.0
2024-05-30 09:30:00,18.17,18.23,18.16,18.21,147374.0,18.0692,18.1289,18.0593,18.109,147374.0
2024-05-30 09:35:00,18.21,18.26,18.18,18.22,74368.0,18.109,18.1587,18.0792,18.1189,74368.0
2024-05-30 09:40:00,18.21,18.24,18.2,18.2,46782.0,18.109,18.1388,18.099,18.099,46782.0
2024-05-30 09:45:00,18.2,18.2,18.15,18.16,80894.0,18.099,18.099,18.0493,18.0593,80894.0
2024-05-30 09:50:00,18.17,18.21,18.16,18.2,33506.0,18.0692,18.109,18.0593,18.099,33506.0
2024-05-30 09:55:00,18.19,18.2,18.17,18.18,27002.0,18.0891,18.099,18.0692,18.0792,27002.0
2024-05-30 10:00:00,18.18,18.19,18.15,18.18,52622.0,18.0792,18.0891,18.0493,18.0792,52622.0
2024-05-30 10:05:00,18.18,18.21,18.17,18.18,89591.0,18.0792,18.109,18.0692,18.0792,89591.0
2024-05-30 10:10:00,18.18,18.2,18.17,18.17,33544.0,18.0792,18.099,18.0692,18.0692,33544.0
2024-05-30 10:15:00,18.18,18.19,18.17,18.18,58716.0,18.0792,18.0891,18.0692,18.0792,58716.0
2024-05-30 10:20:00,18.18,18.19,18.17,18.19,29265.0,18.0792,18.0891,18.0692,18.0891,29265.0
2024-05-30 10:25:00,18.19,18.21,18.17,18.2,79970.0,18.0891,18.109,18.0692,18.099,79970.0
2024-05-30 10:30:00,18.19,18.2,18.18,18.2,38692.0,18.0891,18.099,18.0792,18.099,38692.0
2024-05-30 10:35:00,18.2,18.23,18.19,18.23,16072.0,18.099,18.1289,18.0891,18.1289,16072.0
2024-05-30 10:40:00,18.23,18.25,18.22,18.25,88859.0,18.1289,18.1488,18.1189,18.1488,88859.0
2024-05-30 10:45:00,18.25,18.25,18.23,18.25,64384.0,18.1488,18.1488,18.1289,18.1488,64384.0
2024-05-30 10:50:00,18.25,18.25,18.24,18.25,13728.0,18.1488,18.1488,18.1388,18.1488,13728.0
2024-05-30 10:55:00,18.25,18.25,18.21,18.23,201126.0,18.1488,18.1488,18.109,18.1289,201126.0
2024-05-30 11:00:00,18.23,18.27,18.23,18.26,78970.0,18.1289,18.1687,18.1289,18.1587,78970.0
2024-05-30 11:05:00,18.26,18.26,18.24,18.25,37532.0,18.1587,18.1587,18.1388,18.1488,37532.0
2024-05-30 11:10:00,18.25,18.26,18.24,18.26,20426.0,18.1488,18.1587,18.1388,18.1587,20426.0
2024-05-30 11:15:00,18.26,18.26,18.24,18.26,65697.0,18.1587,18.1587,18.1388,18.1587,65697.0
2024-05-30 11:20:00,18.27,18.27,18.22,18.24,190690.0,18.1687,18.1687,18.1189,18.1388,190690.0
2024-05-30 11:25:00,18.24,18.25,18.23,18.24,30665.0,18.1388,18.1488,18.1289,18.1388,30665.0
2024-05-30 11:30:00,18.24,18.25,18.23,18.25,22448.0,18.1388,18.1488,18.1289,18.1488,22448.0
2024-05-30 11:35:00,18.24,18.25,18.21,18.22,54863.0,18.1388,18.1488,18.109,18.1189,54863.0
2024-05-30 11:40:00,18.22,18.23,18.2,18.21,53147.0,18.1189,18.1289,18.099,18.109,53147.0
2024-05-30 11:45:00,18.21,18.22,18.2,18.21,45950.0,18.109,18.1189,18.099,18.109,45950.0
2024-05-30 11:50:00,18.21,18.21,18.2,18.21,24577.0,18.109,18.109,18.099,18.109,24577.0
2024-05-30 11:55:00,18.2,18.25,18.2,18.25,123569.0,18.099,18.1488,18.099,18.1488,123569.0
2024-05-30 12:00:00,18.25,18.26,18.24,18.25,48290.0,18.1488,18.1587,18.1388,18.1488,48290.0
2024-05-30 12:05:00,18.25,18.26,18.24,18.25,122912.0,18.1488,18.1587,18.1388,18.1488,122912.0
2024-05-30 12:10:00,18.25,18.25,18.24,18.25,23029.0,18.1488,18.1488,18.1388,18.1488,23029.0
2024-05-30 12:15:00,18.25,18.26,18.24,18.26,55191.0,18.1488,18.1587,18.1388,18.1587,55191.0
2024-05-30 12:20:00,18.26,18.27,18.25,18.27,48057.0,18.1587,18.1687,18.1488,18.1687,48057.0
2024-05-30 12:25:00,18.27,18.27,18.25,18.26,20737.0,18.1687,18.1687,18.1488,18.1587,20737.0
2024-05-30 12:30:00,18.26,18.27,18.25,18.26,40953.0,18.1587,18.1687,18.1488,18.1587,40953.0
2024-05-30 12:35:00,18.26,18.28,18.26,18.28,10744.0,18.1587,18.1786,18.1587,18.1786,10744.0
2024-05-30 12:40:00,18.28,18.28,18.26,18.28,22793.0,18.1786,18.1786,18.1587,18.1786,22793.0
2024-05-30 12:45:00,18.28,18.29,18.28,18.29,15275.0,18.1786,18.1885,18.1786,18.1885,15275.0
2024-05-30 12:50:00,18.29,18.3,18.28,18.29,109924.0,18.1885,18.1985,18.1786,18.1885,109924.0
2024-05-30 12:55:00,18.29,18.3,18.28,18.3,28988.0,18.1885,18.1985,18.1786,18.1985,28988.0
2024-05-30 13:00:00,18.3,18.31,18.28,18.3,30034.0,18.1985,18.2084,18.1786,18.1985,30034.0
2024-05-30 13:05:00,18.3,18.32,18.3,18.31,12464.0,18.1985,18.2184,18.1985,18.2084,12464.0
2024-05-30 13:10:00,18.32,18.32,18.3,18.3,27539.0,18.2184,18.2184,18.1985,18.1985,27539.0
2024-05-30 13:15:00,18.3,18.31,18.3,18.3,30729.0,18.1985,18.2084,18.1985,18.1985,30729.0
2024-05-30 13:20:00,18.3,18.31,18.27,18.27,599069.0,18.1985,18.2084,18.1687,18.1687,599069.0
2024-05-30 13:25:00,18.27,18.28,18.26,18.28,51472.0,18.1687,18.1786,18.1587,18.1786,51472.0
2024-05-30 13:30:00,18.28,18.3,18.28,18.28,82752.0,18.1786,18.1985,18.1786,18.1786,82752.0
2024-05-30 13:35:00,18.28,18.3,18.28,18.29,40694.0,18.1786,18.1985,18.1786,18.1885,40694.0
2024-05-30 13:40:00,18.29,18.3,18.28,18.29,37670.0,18.1885,18.1985,18.1786,18.1885,37670.0
2024-05-30 13:45:00,18.29,18.29,18.27,18.29,88999.0,18.1885,18.1885,18.1687,18.1885,88999.0
2024-05-30 13:50:00,18.29,18.3,18.28,18.3,14673.0,18.1885,18.1985,18.1786,18.1985,14673.0
2024-05-30 13:55:00,18.3,18.3,18.29,18.3,14587.0,18.1985,18.1985,18.1885,18.1985,14587.0
2024-05-30 14:00:00,18.29,18.3,18.29,18.29,22274.0,18.1885,18.1985,18.1885,18.1885,22274.0
2024-05-30 14:05:00,18.3,18.3,18.27,18.27,60116.0,18.1985,18.1985,18.1687,18.1687,60116.0
2024-05-30 14:10:00,18.27,18.28,18.27,18.28,14450.0,18.1687,18.1786,18.1687,18.1786,14450.0
2024-05-30 14:15:00,18.28,18.28,18.25,18.27,67972.0,18.1786,18.1786,18.1488,18.1687,67972.0
2024-05-30 14:20:00,18.27,18.27,18.25,18.26,15080.0,18.1687,18.1687,18.1488,18.1587,15080.0
2024-05-30 14:25:00,18.26,18.27,18.25,18.27,22591.0,18.1587,18.1687,18.1488,18.1687,22591.0
2024-05-30 14:30:00,18.27,18.28,18.26,18.26,43331.0,18.1687,18.1786,18.1587,18.1587,43331.0
2024-05-30 14:35:00,18.26,18.27,18.26,18.27,14902.0,18.1587,18.1687,18.1587,18.1687,14902.0
2024-05-30 14:40:00,18.27,18.28,18.26,18.28,53050.0,18.1687,18.1786,18.1587,18.1786,53050.0
2024-05-30 14:45:00,18.28,18.28,18.27,18.27,11668.0,18.1786,18.1786,18.1687,18.1687,11668.0
2024-05-30 14:50:00,18.28,18.28,18.27,18.28,32632.0,18.1786,18.1786,18.1687,18.1786,32632.0
2024-05-30 14:55:00,18.27,18.29,18.27,18.28,63856.0,18.1687,18.1885,18.1687,18.1786,63856.0
2024-05-30 15:00:00,18.28,18.28,18.25,18.26,28757.0,18.1786,18.1786,18.1488,18.1587,28757.0
2024-05-30 15:05:00,18.25,18.26,18.25,18.26,15367.0,18.1488,18.1587,18.1488,18.1587,15367.0
2024-05-30 15:10:00,18.25,18.29,18.25,18.29,88593.0,18.1488,18.1885,18.1488,18.1885,88593.0
2024-05-30 15:15:00,18.28,18.29,18.27,18.27,21863.0,18.1786,18.1885,18.1687,18.1687,21863.0
2024-05-30 15:20:00,18.27,18.29,18.27,18.28,47483.0,18.1687,18.1885,18.1687,18.1786,47483.0
2024-05-30 15:25:00,18.28,18.29,18.27,18.28,43059.0,18.1786,18.1885,18.1687,18.1786,43059.0
2024-05-30 15:30:00,18.28,18.29,18.26,18.28,75896.0,18.1786,18.1885,18.1587,18.1786,75896.0
2024-05-30 15:35:00,18.28,18.28,18.27,18.27,58998.0,18.1786,18.1786,18.1687,18.1687,58998.0
2024-05-30 15:40:00,18.27,18.3,18.27,18.27,198167.0,18.1687,18.1985,18.1687,18.1687,198167.0
2024-05-30 15:45:00,18.27,18.28,18.25,18.25,155322.0,18.1687,18.1786,18.1488,18.1488,155322.0
2024-05-30 15:50:00,18.26,18.29,18.25,18.28,222565.0,18.1587,18.1885,18.1488,18.1786,222565.0
2024-05-30 15:55:00,18.28,18.3,18.25,18.28,722263.0,18.1786,18.1985,18.1488,18.1786,722263.0
2024-05-31 09:30:00,18.34,18.38,18.29,18.37,118658.0,18.2383,18.278,18.1885,18.2681,118658.0
2024-05-31 09:35:00,18.38,18.41,18.34,18.38,76749.0,18.278,18.3079,18.2383,18.278,76749.0
2024-05-31 09:40:00,18.38,18.39,18.36,18.38,62659.0,18.278,18.288,18.2582,18.278,62659.0
2024-05-31 09:45:00,18.39,18.43,18.35,18.35,54638.0,18.288,18.3278,18.2482,18.2482,54638.0
2024-05-31 09:50:00,18.36,18.4,18.35,18.39,56377.0,18.2582,18.2979,18.2482,18.288,56377.0
2024-05-31 09:55:00,18.4,18.4,18.38,18.39,59348.0,18.2979,18.2979,18.278,18.288,59348.0
2024-05-31 10:00:00,18.39,18.4,18.36,18.39,83771.0,18.288,18.2979,18.2582,18.288,83771.0
2024-05-31 10:05:00,18.38,18.39,18.35,18.35,36382.0,18.278,18.288,18.2482,18.2482,36382.0
2024-05-31 10:10:00,18.36,18.37,18.32,18.32,31332.0,18.2582,18.2681,18.2184,18.2184,31332.0
2024-05-31 10:15:00,18.33,18.33,18.31,18.32,37370.0,18.2283,18.2283,18.2084,18.2184,37370.0
2024-05-31 10:20:00,18.32,18.35,18.31,18.33,48985.0,18.2184,18.2482,18.2084,18.2283,48985.0
2024-05-31 10:25:00,18.34,18.35,18.33,18.34,34360.0,18.2383,18.2482,18.2283,18.2383,34360.0
2024-05-31 10:30:00,18.34,18.4,18.33,18.39,105067.0,18.2383,18.2979,18.2283,18.288,105067.0
2024-05-31 10:35:00,18.39,18.41,18.38,18.4,47222.0,18.288,18.3079,18.278,18.2979,47222.0
2024-05-31 10:40:00,18.4,18.41,18.38,18.41,76708.0,18.2979,18.3079,18.278,18.3079,76708.0
2024-05-31 10:45:00,18.41,18.42,18.4,18.41,51919.0,18.3079,18.3178,18.2979,18.3079,51919.0
2024-05-31 10:50:00,18.41,18.44,18.39,18.44,62446.0,18.3079,18.3377,18.288,18.3377,62446.0
2024-05-31 10:55:00,18.44,18.45,18.43,18.43,23201.0,18.3377,18.3477,18.3278,18.3278,23201.0
2024-05-31 11:00:00,18.43,18.44,18.41,18.41,41673.0,18.3278,18.3377,18.3079,18.3079,41673.0
2024-05-31 11:05:00,18.42,18.44,18.42,18.44,27784.0,18.3178,18.3377,18.3178,18.3377,27784.0
2024-05-31 11:10:00,18.44,18.45,18.43,18.44,78723.0,18.3377,18.3477,18.3278,18.3377,78723.0
2024-05-31 11:15:00,18.44,18.44,18.42,18.42,20524.0,18.3377,18.3377,18.3178,18.3178,20524.0
2024-05-31 11:20:00,18.43,18.43,18.41,18.43,43571.0,18.3278,18.3278,18.3079,18.3278,43571.0
2024-05-31 11:25:00,18.43,18.43,18.42,18.43,32017.0,18.3278,18.3278,18.3178,18.3278,32017.0
2024-05-31 11:30:00,18.43,18.44,18.42,18.43,32322.0,18.3278,18.3377,18.3178,18.3278,32322.0
2024-05-31 11:35:00,18.43,18.43,18.41,18.42,33814.0,18.3278,18.3278,18.3079,18.3178,33814.0
2024-05-31 11:40:00,18.42,18.43,18.41,18.41,34871.0,18.3178,18.3278,18.3079,18.3079,34871.0
2024-05-31 11:45:00,18.41,18.43,18.4,18.41,51500.0,18.3079,18.3278,18.2979,18.3079,51500.0
2024-05-31 11:50:00,18.41,18.43,18.41,18.43,23093.0,18.3079,18.3278,18.3079,18.3278,23093.0
2024-05-31 11:55:00,18.42,18.42,18.39,18.39,28877.0,18.3178,18.3178,18.288,18.288,28877.0
2024-05-31 12:00:00,18.39,18.4,18.38,18.38,33302.0,18.288,18.2979,18.278,18.278,33302.0
2024-05-31 12:05:00,18.39,18.39,18.37,18.37,243358.0,18.288,18.288,18.2681,18.2681,243358.0
2024-05-31 12:10:00,18.38,18.4,18.37,18.39,21376.0,18.278,18.2979,18.2681,18.288,21376.0
2024-05-31 12:15:00,18.39,18.4,18.38,18.39,68037.0,18.288,18.2979,18.278,18.288,68037.0
2024-05-31 12:20:00,18.39,18.4,18.38,18.39,14995.0,18.288,18.2979,18.278,18.288,14995.0
2024-05-31 12:25:00,18.38,18.4,18.38,18.39,109489.0,18.278,18.2979,18.278,18.288,109489.0
2024-05-31 12:30:00,18.39,18.39,18.37,18.38,127319.0,18.288,18.288,18.2681,18.278,127319.0
2024-05-31 12:35:00,18.38,18.4,18.37,18.39,37573.0,18.278,18.2979,18.2681,18.288,37573.0
2024-05-31 12:40:00,18.4,18.4,18.38,18.39,109210.0,18.2979,18.2979,18.278,18.288,109210.0
2024-05-31 12:45:00,18.39,18.39,18.37,18.39,107779.0,18.288,18.288,18.2681,18.288,107779.0
2024-05-31 12:50:00,18.39,18.39,18.38,18.39,11951.0,18.288,18.288,18.278,18.288,11951.0
2024-05-31 12:55:00,18.39,18.39,18.38,18.38,22059.0,18.288,18.288,18.278,18.278,22059.0
2024-05-31 13:00:00,18.38,18.39,18.38,18.38,16632.0,18.278,18.288,18.278,18.278,16632.0
2024-05-31 13:05:00,18.39,18.4,18.38,18.39,58953.0,18.288,18.2979,18.278,18.288,58953.0
2024-05-31 13:10:00,18.39,18.4,18.39,18.39,47529.0,18.288,18.2979,18.288,18.288,47529.0
2024-05-31 13:15:00,18.39,18.4,18.38,18.38,49544.0,18.288,18.2979,18.278,18.278,49544.0
2024-05-31 13:20:00,18.39,18.39,18.38,18.39,12317.0,18.288,18.288,18.278,18.288,12317.0
2024-05-31 13:25:00,18.39,18.42,18.38,18.42,149623.0,18.288,18.3178,18.278,18.3178,149623.0
2024-05-31 13:30:00,18.41,18.43,18.41,18.43,39677.0,18.3079,18.3278,18.3079,18.3278,39677.0
2024-05-31 13:35:00,18.43,18.43,18.42,18.43,115831.0,18.3278,18.3278,18.3178,18.3278,115831.0
2024-05-31 13:40:00,18.43,18.43,18.41,18.41,101697.0,18.3278,18.3278,18.3079,18.3079,101697.0
2024-05-31 13:45:00,18.41,18.45,18.41,18.45,79667.0,18.3079,18.3477,18.3079,18.3477,79667.0
2024-05-31 13:50:00,18.45,18.45,18.44,18.45,20562.0,18.3477,18.3477,18.3377,18.3477,20562.0
2024-05-31 13:55:00,18.45,18.46,18.44,18.46,46566.0,18.3477,18.3576,18.3377,18.3576,46566.0
2024-05-31 14:00:00,18.46,18.47,18.45,18.46,63037.0,18.3576,18.3676,18.3477,18.3576,63037.0
2024-05-31 14:05:00,18.46,18.47,18.46,18.47,31627.0,18.3576,18.3676,18.3576,18.3676,31627.0
2024-05-31 14:10:00,18.47,18.48,18.47,18.47,44160.0,18.3676,18.3775,18.3676,18.3676,44160.0
2024-05-31 14:15:00,18.48,18.48,18.47,18.48,24414.0,18.3775,18.3775,18.3676,18.3775,24414.0
2024-05-31 14:20:00,18.48,18.48,18.47,18.48,71658.0,18.3775,18.3775,18.3676,18.3775,71658.0
2024-05-31 14:25:00,18.48,18.48,18.47,18.48,21867.0,18.3775,18.3775,18.3676,18.3775,21867.0
2024-05-31 14:30:00,18.47,18.49,18.47,18.48,96751.0,18.3676,18.3874,18.3676,18.3775,96751.0
2024-05-31 14:35:00,18.48,18.5,18.48,18.5,106936.0,18.3775,18.3974,18.3775,18.3974,106936.0
2024-05-31 14:40:00,18.5,18.5,18.48,18.49,97370.0,18.3974,18.3974,18.3775,18.3874,97370.0
2024-05-31 14:45:00,18.49,18.49,18.46,18.47,67951.0,18.3874,18.3874,18.3576,18.3676,67951.0
2024-05-31 14:50:00,18.46,18.48,18.46,18.48,62467.0,18.3576,18.3775,18.3576,18.3775,62467.0
2024-05-31 14:55:00,18.48,18.48,18.46,18.48,87459.0,18.3775,18.3775,18.3576,18.3775,87459.0
2024-05-31 15:00:00,18.47,18.49,18.47,18.48,135764.0,18.3676,18.3874,18.3676,18.3775,135764.0
2024-05-31 15:05:00,18.48,18.48,18.46,18.48,152847.0,18.3775,18.3775,18.3576,18.3775,152847.0
2024-05-31 15:10:00,18.48,18.51,18.47,18.49,1491566.0,18.3775,18.4073,18.3676,18.3874,1491566.0
2024-05-31 15:15:00,18.49,18.52,18.49,18.5,429696.0,18.3874,18.4173,18.3874,18.3974,429696.0
2024-05-31 15:20:00,18.49,18.5,18.46,18.48,155842.0,18.3874,18.3974,18.3576,18.3775,155842.0
2024-05-31 15:25:00,18.47,18.48,18.46,18.46,173945.0,18.3676,18.3775,18.3576,18.3576,173945.0
2024-05-31 15:30:00,18.46,18.47,18.43,18.43,163657.0,18.3576,18.3676,18.3278,18.3278,163657.0
2024-05-31 15:35:00,18.43,18.45,18.43,18.44,264066.0,18.3278,18.3477,18.3278,18.3377,264066.0
2024-05-31 15:40:00,18.44,18.5,18.43,18.5,235250.0,18.3377,18.3974,18.3278,18.3974,235250.0
2024-05-31 15:45:00,18.5,18.52,18.49,18.51,361616.0,18.3974,18.4173,18.3874,18.4073,361616.0
2024-05-31 15:50:00,18.52,18.54,18.49,18.53,1038495.0,18.4173,18.4372,18.3874,18.4272,1038495.0
2024-05-31 15:55:00,18.53,18.57,18.52,18.55,2868545.0,18.4272,18.467,18.4173,18.4471,2868545.0
2024-06-03 09:30:00,18.53,18.55,18.45,18.48,409356.0,18.4272,18.4471,18.3477,18.3775,409356.0
2024-06-03 09:35:00,18.48,18.52,18.36,18.39,300348.0,18.3775,18.4173,18.2582,18.288,300348.0
2024-06-03 09:40:00,18.38,18.47,18.38,18.46,259637.0,18.278,18.3676,18.278,18.3576,259637.0
2024-06-03 09:45:00,18.46,18.47,18.4,18.42,189635.0,18.3576,18.3676,18.2979,18.3178,189635.0
2024-06-03 09:50:00,18.42,18.48,18.42,18.44,179115.0,18.3178,18.3775,18.3178,18.3377,179115.0
2024-06-03 09:55:00,18.44,18.44,18.39,18.44,113070.0,18.3377,18.3377,18.288,18.3377,113070.0
2024-06-03 10:00:00,18.44,18.47,18.37,18.38,49496.0,18.3377,18.3676,18.2681,18.278,49496.0
2024-06-03 10:05:00,18.38,18.42,18.34,18.35,136911.0,18.278,18.3178,18.2383,18.2482,136911.0
2024-06-03 10:10:00,18.35,18.35,18.32,18.35,81602.0,18.2482,18.2482,18.2184,18.2482,81602.0
2024-06-03 10:15:00,18.35,18.37,18.34,18.34,118347.0,18.2482,18.2681,18.2383,18.2383,118347.0
2024-06-03 10:20:00,18.35,18.38,18.34,18.36,215954.0,18.2482,18.278,18.2383,18.2582,215954.0
2024-06-03 10:25:00,18.37,18.37,18.34,18.35,56953.0,18.2681,18.2681,18.2383,18.2482,56953.0
2024-06-03 10:30:00,18.34,18.36,18.34,18.36,76005.0,18.2383,18.2582,18.2383,18.2582,76005.0
2024-06-03 10:35:00,18.36,18.36,18.33,18.34,73449.0,18.2582,18.2582,18.2283,18.2383,73449.0
2024-06-03 10:40:00,18.34,18.34,18.31,18.33,88574.0,18.2383,18.2383,18.2084,18.2283,88574.0
2024-06-03 10:45:00,18.33,18.34,18.28,18.28,111573.0,18.2283,18.2383,18.1786,18.1786,111573.0
2024-06-03 10:50:00,18.28,18.34,18.28,18.33,87272.0,18.1786,18.2383,18.1786,18.2283,87272.0
2024-06-03 10:55:00,18.33,18.33,18.28,18.32,86646.0,18.2283,18.2283,18.1786,18.2184,86646.0
2024-06-03 11:00:00,18.32,18.33,18.29,18.31,43377.0,18.2184,18.2283,18.1885,18.2084,43377.0
2024-06-03 11:05:00,18.31,18.31,18.29,18.3,48680.0,18.2084,18.2084,18.1885,18.1985,48680.0
2024-06-03 11:10:00,18.3,18.32,18.28,18.3,111387.0,18.1985,18.2184,18.1786,18.1985,111387.0
2024-06-03 11:15:00,18.3,18.31,18.28,18.3,32290.0,18.1985,18.2084,18.1786,18.1985,32290.0
2024-06-03 11:20:00,18.29,18.29,18.25,18.26,107172.0,18.1885,18.1885,18.1488,18.1587,107172.0
2024-06-03 11:25:00,18.27,18.27,18.24,18.25,45320.0,18.1687,18.1687,18.1388,18.1488,45320.0
2024-06-03 11:30:00,18.26,18.26,18.24,18.25,49121.0,18.1587,18.1587,18.1388,18.1488,49121.0
2024-06-03 11:35:00,18.24,18.26,18.23,18.24,72820.0,18.1388,18.1587,18.1289,18.1388,72820.0
2024-06-03 11:40:00,18.25,18.25,18.22,18.23,97679.0,18.1488,18.1488,18.1189,18.1289,97679.0
2024-06-03 11:45:00,18.23,18.27,18.22,18.25,80155.0,18.1289,18.1687,18.1189,18.1488,80155.0
2024-06-03 11:50:00,18.25,18.28,18.25,18.26,52490.0,18.1488,18.1786,18.1488,18.1587,52490.0
2024-06-03 11:55:00,18.26,18.27,18.25,18.26,99468.0,18.1587,18.1687,18.1488,18.1587,99468.0
2024-06-03 12:00:00,18.26,18.31,18.25,18.3,123097.0,18.1587,18.2084,18.1488,18.1985,123097.0
2024-06-03 12:05:00,18.3,18.32,18.29,18.32,32754.0,18.1985,18.2184,18.1885,18.2184,32754.0
2024-06-03 12:10:00,18.32,18.34,18.27,18.27,101669.0,18.2184,18.2383,18.1687,18.1687,101669.0
2024-06-03 12:15:00,18.27,18.27,18.23,18.24,103097.0,18.1687,18.1687,18.1289,18.1388,103097.0
2024-06-03 12:20:00,18.23,18.25,18.23,18.23,35895.0,18.1289,18.1488,18.1289,18.1289,35895.0
2024-06-03 12:25:00,18.23,18.24,18.22,18.22,26427.0,18.1289,18.1388,18.1189,18.1189,26427.0
2024-06-03 12:30:00,18.23,18.23,18.2,18.21,47112.0,18.1289,18.1289,18.099,18.109,47112.0
2024-06-03 12:35:00,18.21,18.23,18.21,18.23,31751.0,18.109,18.1289,18.109,18.1289,31751.0
2024-06-03 12:40:00,18.23,18.24,18.21,18.21,58798.0,18.1289,18.1388,18.109,18.109,58798.0
2024-06-03 12:45:00,18.21,18.24,18.21,18.23,36427.0,18.109,18.1388,18.109,18.1289,36427.0
2024-06-03 12:50:00,18.23,18.24,18.21,18.23,21719.0,18.1289,18.1388,18.109,18.1289,21719.0
2024-06-03 12:55:00,18.23,18.24,18.22,18.23,41195.0,18.1289,18.1388,18.1189,18.1289,41195.0
2024-06-03 13:00:00,18.23,18.24,18.22,18.23,68845.0,18.1289,18.1388,18.1189,18.1289,68845.0
2024-06-03 13:05:00,18.23,18.24,18.23,18.23,13842.0,18.1289,18.1388,18.1289,18.1289,13842.0
2024-06-03 13:10:00,18.23,18.24,18.21,18.24,52027.0,18.1289,18.1388,18.109,18.1388,52027.0
2024-06-03 13:15:00,18.23,18.25,18.23,18.24,26294.0,18.1289,18.1488,18.1289,18.1388,26294.0
2024-06-03 13:20:00,18.24,18.25,18.23,18.23,56663.0,18.1388,18.1488,18.1289,18.1289,56663.0
2024-06-03 13:25:00,18.23,18.24,18.23,18.23,60348.0,18.1289,18.1388,18.1289,18.1289,60348.0
2024-06-03 13:30:00,18.23,18.25,18.22,18.25,102180.0,18.1289,18.1488,18.1189,18.1488,102180.0
2024-06-03 13:35:00,18.25,18.27,18.24,18.26,95983.0,18.1488,18.1687,18.1388,18.1587,95983.0
2024-06-03 13:40:00,18.26,18.27,18.25,18.26,65541.0,18.1587,18.1687,18.1488,18.1587,65541.0
2024-06-03 13:45:00,18.25,18.26,18.24,18.24,56245.0,18.1488,18.1587,18.1388,18.1388,56245.0
2024-06-03 13:50:00,18.24,18.25,18.23,18.23,59155.0,18.1388,18.1488,18.1289,18.1289,59155.0
2024-06-03 13:55:00,18.23,18.25,18.23,18.25,52627.0,18.1289,18.1488,18.1289,18.1488,52627.0
2024-06-03 14:00:00,18.24,18.27,18.24,18.27,50638.0,18.1388,18.1687,18.1388,18.1687,50638.0
2024-06-03 14:05:00,18.27,18.27,18.25,18.27,110517.0,18.1687,18.1687,18.1488,18.1687,110517.0
2024-06-03 14:10:00,18.27,18.28,18.25,18.25,95806.0,18.1687,18.1786,18.1488,18.1488,95806.0
2024-06-03 14:15:00,18.26,18.28,18.25,18.26,89866.0,18.1587,18.1786,18.1488,18.1587,89866.0
2024-06-03 14:20:00,18.26,18.28,18.25,18.28,70838.0,18.1587,18.1786,18.1488,18.1786,70838.0
2024-06-03 14:25:00,18.28,18.28,18.27,18.27,40501.0,18.1786,18.1786,18.1687,18.1687,40501.0
2024-06-03 14:30:00,18.28,18.28,18.26,18.26,48796.0,18.1786,18.1786,18.1587,18.1587,48796.0
2024-06-03 14:35:00,18.26,18.27,18.25,18.26,63656.0,18.1587,18.1687,18.1488,18.1587,63656.0
2024-06-03 14:40:00,18.27,18.27,18.25,18.26,109682.0,18.1687,18.1687,18.1488,18.1587,109682.0
2024-06-03 14:45:00,18.26,18.28,18.25,18.27,99686.0,18.1587,18.1786,18.1488,18.1687,99686.0
2024-06-03 14:50:00,18.26,18.27,18.24,18.24,29077.0,18.1587,18.1687,18.1388,18.1388,29077.0
2024-06-03 14:55:00,18.24,18.25,18.23,18.23,65623.0,18.1388,18.1488,18.1289,18.1289,65623.0
2024-06-03 15:00:00,18.24,18.26,18.23,18.25,70024.0,18.1388,18.1587,18.1289,18.1488,70024.0
2024-06-03 15:05:00,18.25,18.26,18.24,18.24,57454.0,18.1488,18.1587,18.1388,18.1388,57454.0
2024-06-03 15:10:00,18.24,18.26,18.23,18.24,99235.0,18.1388,18.1587,18.1289,18.1388,99235.0
2024-06-03 15:15:00,18.25,18.25,18.23,18.24,67082.0,18.1488,18.1488,18.1289,18.1388,67082.0
2024-06-03 15:20:00,18.23,18.24,18.22,18.23,66269.0,18.1289,18.1388,18.1189,18.1289,66269.0
2024-06-03 15:25:00,18.23,18.24,18.23,18.23,80693.0,18.1289,18.1388,18.1289,18.1289,80693.0
2024-06-03 15:30:00,18.23,18.25,18.22,18.25,112898.0,18.1289,18.1488,18.1189,18.1488,112898.0
2024-06-03 15:35:00,18.25,18.25,18.23,18.23,143254.0,18.1488,18.1488,18.1289,18.1289,143254.0
2024-06-03 15:40:00,18.23,18.24,18.22,18.23,118174.0,18.1289,18.1388,18.1189,18.1289,118174.0
2024-06-03 15:45:00,18.23,18.23,18.21,18.23,260998.0,18.1289,18.1289,18.109,18.1289,260998.0
2024-06-03 15:50:00,18.23,18.24,18.22,18.23,375735.0,18.1289,18.1388,18.1189,18.1289,375735.0
2024-06-03 15:55:00,18.23,18.25,18.2,18.25,1185905.0,18.1289,18.1488,18.099,18.1488,1185905.0
2024-06-04 09:30:00,18.13,18.18,18.11,18.13,172398.0,18.0294,18.0792,18.0095,18.0294,172398.0
2024-06-04 09:35:00,18.14,18.18,18.12,18.18,64388.0,18.0394,18.0792,18.0195,18.0792,64388.0
2024-06-04 09:40:00,18.17,18.2,18.15,18.2,46203.0,18.0692,18.099,18.0493,18.099,46203.0
2024-06-04 09:45:00,18.2,18.23,18.19,18.23,52816.0,18.099,18.1289,18.0891,18.1289,52816.0
2024-06-04 09:50:00,18.23,18.29,18.22,18.28,63086.0,18.1289,18.1885,18.1189,18.1786,63086.0
2024-06-04 09:55:00,18.29,18.32,18.28,18.29,88043.0,18.1885,18.2184,18.1786,18.1885,88043.0
2024-06-04 10:00:00,18.3,18.33,18.29,18.3,148157.0,18.1985,18.2283,18.1885,18.1985,148157.0
2024-06-04 10:05:00,18.3,18.32,18.28,18.28,87353.0,18.1985,18.2184,18.1786,18.1786,87353.0
2024-06-04 10:10:00,18.28,18.29,18.26,18.29,43498.0,18.1786,18.1885,18.1587,18.1885,43498.0
2024-06-04 10:15:00,18.29,18.33,18.29,18.32,33817.0,18.1885,18.2283,18.1885,18.2184,33817.0
2024-06-04 10:20:00,18.32,18.33,18.29,18.3,131161.0,18.2184,18.2283,18.1885,18.1985,131161.0
2024-06-04 10:25:00,18.31,18.34,18.3,18.33,78791.0,18.2084,18.2383,18.1985,18.2283,78791.0
2024-06-04 10:30:00,18.32,18.33,18.29,18.3,49842.0,18.2184,18.2283,18.1885,18.1985,49842.0
2024-06-04 10:35:00,18.3,18.31,18.28,18.3,34593.0,18.1985,18.2084,18.1786,18.1985,34593.0
2024-06-04 10:40:00,18.3,18.32,18.29,18.32,33366.0,18.1985,18.2184,18.1885,18.2184,33366.0
2024-06-04 10:45:00,18.32,18.32,18.26,18.28,133650.0,18.2184,18.2184,18.1587,18.1786,133650.0
2024-06-04 10:50:00,18.27,18.29,18.25,18.26,20333.0,18.1687,18.1885,18.1488,18.1587,20333.0
2024-06-04 10:55:00,18.26,18.27,18.23,18.24,63960.0,18.1587,18.1687,18.1289,18.1388,63960.0
2024-06-04 11:00:00,18.25,18.26,18.23,18.25,34270.0,18.1488,18.1587,18.1289,18.1488,34270.0
2024-06-04 11:05:00,18.24,18.25,18.21,18.23,33304.0,18.1388,18.1488,18.109,18.1289,33304.0
2024-06-04 11:10:00,18.23,18.23,18.21,18.21,13035.0,18.1289,18.1289,18.109,18.109,13035.0
2024-06-04 11:15:00,18.22,18.22,18.21,18.22,12878.0,18.1189,18.1189,18.109,18.1189,12878.0
2024-06-04 11:20:00,18.21,18.24,18.21,18.21,64573.0,18.109,18.1388,18.109,18.109,64573.0
2024-06-04 11:25:00,18.21,18.23,18.21,18.21,37404.0,18.109,18.1289,18.109,18.109,37404.0
2024-06-04 11:30:00,18.21,18.21,18.19,18.2,53737.0,18.109,18.109,18.0891,18.099,53737.0
2024-06-04 11:35:00,18.2,18.21,18.18,18.21,27977.0,18.099,18.109,18.0792,18.109,27977.0
2024-06-04 11:40:00,18.21,18.22,18.19,18.2,53509.0,18.109,18.1189,18.0891,18.099,53509.0
2024-06-04 11:45:00,18.2,18.2,18.17,18.19,31086.0,18.099,18.099,18.0692,18.0891,31086.0
2024-06-04 11:50:00,18.19,18.22,18.18,18.21,56321.0,18.0891,18.1189,18.0792,18.109,56321.0
2024-06-04 11:55:00,18.21,18.21,18.2,18.2,16509.0,18.109,18.109,18.099,18.099,16509.0
2024-06-04 12:00:00,18.21,18.21,18.18,18.2,56921.0,18.109,18.109,18.0792,18.099,56921.0
2024-06-04 12:05:00,18.2,18.2,18.18,18.2,33433.0,18.099,18.099,18.0792,18.099,33433.0
2024-06-04 12:10:00,18.2,18.21,18.19,18.21,70318.0,18.099,18.109,18.0891,18.109,70318.0
2024-06-04 12:15:00,18.21,18.22,18.2,18.22,19270.0,18.109,18.1189,18.099,18.1189,19270.0
2024-06-04 12:20:00,18.21,18.23,18.21,18.21,57750.0,18.109,18.1289,18.109,18.109,57750.0
2024-06-04 12:25:00,18.22,18.25,18.21,18.25,28945.0,18.1189,18.1488,18.109,18.1488,28945.0
2024-06-04 12:30:00,18.25,18.27,18.24,18.27,42849.0,18.1488,18.1687,18.1388,18.1687,42849.0
2024-06-04 12:35:00,18.27,18.28,18.25,18.27,73612.0,18.1687,18.1786,18.1488,18.1687,73612.0
2024-06-04 12:40:00,18.26,18.29,18.26,18.29,31258.0,18.1587,18.1885,18.1587,18.1885,31258.0
2024-06-04 12:45:00,18.29,18.31,18.28,18.3,22226.0,18.1885,18.2084,18.1786,18.1985,22226.0
2024-06-04 12:50:00,18.29,18.3,18.27,18.3,84571.0,18.1885,18.1985,18.1687,18.1985,84571.0
2024-06-04 12:55:00,18.3,18.3,18.29,18.3,33776.0,18.1985,18.1985,18.1885,18.1985,33776.0
2024-06-04 13:00:00,18.3,18.31,18.29,18.3,50998.0,18.1985,18.2084,18.1885,18.1985,50998.0
2024-06-04 13:05:00,18.3,18.31,18.29,18.3,32475.0,18.1985,18.2084,18.1885,18.1985,32475.0
2024-06-04 13:10:00,18.3,18.32,18.3,18.3,42527.0,18.1985,18.2184,18.1985,18.1985,42527.0
2024-06-04 13:15:00,18.3,18.31,18.3,18.31,33022.0,18.1985,18.2084,18.1985,18.2084,33022.0
2024-06-04 13:20:00,18.3,18.32,18.29,18.3,60117.0,18.1985,18.2184,18.1885,18.1985,60117.0
2024-06-04 13:25:00,18.29,18.32,18.29,18.32,39957.0,18.1885,18.2184,18.1885,18.2184,39957.0
2024-06-04 13:30:00,18.32,18.32,18.3,18.32,66078.0,18.2184,18.2184,18.1985,18.2184,66078.0
2024-06-04 13:35:00,18.31,18.33,18.31,18.32,50520.0,18.2084,18.2283,18.2084,18.2184,50520.0
2024-06-04 13:40:00,18.32,18.34,18.32,18.34,19443.0,18.2184,18.2383,18.2184,18.2383,19443.0
2024-06-04 13:45:00,18.34,18.36,18.33,18.35,48226.0,18.2383,18.2582,18.2283,18.2482,48226.0
2024-06-04 13:50:00,18.35,18.35,18.34,18.35,8640.0,18.2482,18.2482,18.2383,18.2482,8640.0
2024-06-04 13:55:00,18.35,18.36,18.33,18.33,68805.0,18.2482,18.2582,18.2283,18.2283,68805.0
2024-06-04 14:00:00,18.33,18.34,18.32,18.33,52577.0,18.2283,18.2383,18.2184,18.2283,52577.0
2024-06-04 14:05:00,18.32,18.33,18.31,18.31,37387.0,18.2184,18.2283,18.2084,18.2084,37387.0
2024-06-04 14:10:00,18.31,18.32,18.3,18.3,38054.0,18.2084,18.2184,18.1985,18.1985,38054.0
2024-06-04 14:15:00,18.3,18.33,18.3,18.32,56109.0,18.1985,18.2283,18.1985,18.2184,56109.0
2024-06-04 14:20:00,18.32,18.35,18.31,18.35,58852.0,18.2184,18.2482,18.2084,18.2482,58852.0
2024-06-04 14:25:00,18.35,18.35,18.32,18.34,72059.0,18.2482,18.2482,18.2184,18.2383,72059.0
2024-06-04 14:30:00,18.33,18.34,18.31,18.32,50931.0,18.2283,18.2383,18.2084,18.2184,50931.0
2024-06-04 14:35:00,18.33,18.35,18.32,18.35,23016.0,18.2283,18.2482,18.2184,18.2482,23016.0
2024-06-04 14:40:00,18.35,18.36,18.34,18.35,35270.0,18.2482,18.2582,18.2383,18.2482,35270.0
2024-06-04 14:45:00,18.35,18.36,18.34,18.35,62719.0,18.2482,18.2582,18.2383,18.2482,62719.0
2024-06-04 14:50:00,18.35,18.36,18.35,18.36,17977.0,18.2482,18.2582,18.2482,18.2582,17977.0
2024-06-04 14:55:00,18.36,18.37,18.35,18.36,80669.0,18.2582,18.2681,18.2482,18.2582,80669.0
2024-06-04 15:00:00,18.35,18.36,18.32,18.34,63115.0,18.2482,18.2582,18.2184,18.2383,63115.0
2024-06-04 15:05:00,18.34,18.34,18.32,18.32,29491.0,18.2383,18.2383,18.2184,18.2184,29491.0
2024-06-04 15:10:00,18.32,18.35,18.32,18.35,64850.0,18.2184,18.2482,18.2184,18.2482,64850.0
2024-06-04 15:15:00,18.35,18.35,18.34,18.35,40729.0,18.2482,18.2482,18.2383,18.2482,40729.0
2024-06-04 15:20:00,18.34,18.35,18.33,18.34,66090.0,18.2383,18.2482,18.2283,18.2383,66090.0
2024-06-04 15:25:00,18.35,18.37,18.34,18.37,136443.0,18.2482,18.2681,18.2383,18.2681,136443.0
2024-06-04 15:30:00,18.37,18.37,18.32,18.32,167569.0,18.2681,18.2681,18.2184,18.2184,167569.0
2024-06-04 15:35:00,18.32,18.34,18.31,18.33,101849.0,18.2184,18.2383,18.2084,18.2283,101849.0
2024-06-04 15:40:00,18.34,18.37,18.33,18.37,179499.0,18.2383,18.2681,18.2283,18.2681,179499.0
2024-06-04 15:45:00,18.37,18.38,18.35,18.37,174746.0,18.2681,18.278,18.2482,18.2681,174746.0
2024-06-04 15:50:00,18.38,18.4,18.37,18.37,431212.0,18.278,18.2979,18.2681,18.2681,431212.0
2024-06-04 15:55:00,18.37,18.37,18.3,18.32,868269.0,18.2681,18.2681,18.1985,18.2184,868269.0
2024-06-05 09:30:00,18.26,18.28,18.21,18.27,270055.0,18.1587,18.1786,18.109,18.1687,270055.0
2024-06-05 09:35:00,18.26,18.27,18.22,18.26,76900.0,18.1587,18.1687,18.1189,18.1587,76900.0
2024-06-05 09:40:00,18.26,18.28,18.25,18.27,62355.0,18.1587,18.1786,18.1488,18.1687,62355.0
2024-06-05 09:45:00,18.28,18.28,18.23,18.25,63402.0,18.1786,18.1786,18.1289,18.1488,63402.0
2024-06-05 09:50:00,18.25,18.26,18.24,18.26,47002.0,18.1488,18.1587,18.1388,18.1587,47002.0
2024-06-05 09:55:00,18.26,18.29,18.25,18.27,58393.0,18.1587,18.1885,18.1488,18.1687,58393.0
2024-06-05 10:00:00,18.26,18.29,18.22,18.26,103169.0,18.1587,18.1885,18.1189,18.1587,103169.0
2024-06-05 10:05:00,18.27,18.28,18.25,18.25,106660.0,18.1687,18.1786,18.1488,18.1488,106660.0
2024-06-05 10:10:00,18.25,18.26,18.24,18.26,22766.0,18.1488,18.1587,18.1388,18.1587,22766.0
2024-06-05 10:15:00,18.26,18.27,18.25,18.26,46584.0,18.1587,18.1687,18.1488,18.1587,46584.0
2024-06-05 10:20:00,18.26,18.3,18.25,18.28,92424.0,18.1587,18.1985,18.1488,18.1786,92424.0
2024-06-05 10:25:00,18.28,18.3,18.27,18.3,90529.0,18.1786,18.1985,18.1687,18.1985,90529.0
2024-06-05 10:30:00,18.3,18.32,18.28,18.31,132941.0,18.1985,18.2184,18.1786,18.2084,132941.0
2024-06-05 10:35:00,18.31,18.35,18.31,18.35,43305.0,18.2084,18.2482,18.2084,18.2482,43305.0
2024-06-05 10:40:00,18.35,18.36,18.32,18.32,67251.0,18.2482,18.2582,18.2184,18.2184,67251.0
2024-06-05 10:45:00,18.32,18.33,18.31,18.32,59539.0,18.2184,18.2283,18.2084,18.2184,59539.0
2024-06-05 10:50:00,18.32,18.33,18.3,18.32,77436.0,18.2184,18.2283,18.1985,18.2184,77436.0
2024-06-05 10:55:00,18.32,18.34,18.32,18.33,28588.0,18.2184,18.2383,18.2184,18.2283,28588.0
2024-06-05 11:00:00,18.34,18.36,18.33,18.35,63287.0,18.2383,18.2582,18.2283,18.2482,63287.0
2024-06-05 11:05:00,18.35,18.37,18.34,18.36,68893.0,18.2482,18.2681,18.2383,18.2582,68893.0
2024-06-05 11:10:00,18.36,18.36,18.34,18.35,18779.0,18.2582,18.2582,18.2383,18.2482,18779.0
2024-06-05 11:15:00,18.35,18.36,18.33,18.34,49200.0,18.2482,18.2582,18.2283,18.2383,49200.0
2024-06-05 11:20:00,18.34,18.34,18.3,18.32,60491.0,18.2383,18.2383,18.1985,18.2184,60491.0
2024-06-05 11:25:00,18.32,18.33,18.3,18.3,117683.0,18.2184,18.2283,18.1985,18.1985,117683.0
2024-06-05 11:30:00,18.3,18.32,18.3,18.32,94040.0,18.1985,18.2184,18.1985,18.2184,94040.0
2024-06-05 11:35:00,18.31,18.33,18.31,18.33,30162.0,18.2084,18.2283,18.2084,18.2283,30162.0
2024-06-05 11:40:00,18.32,18.35,18.32,18.33,214483.0,18.2184,18.2482,18.2184,18.2283,214483.0
2024-06-05 11:45:00,18.34,18.34,18.31,18.32,31936.0,18.2383,18.2383,18.2084,18.2184,31936.0
2024-06-05 11:50:00,18.31,18.32,18.3,18.3,15777.0,18.2084,18.2184,18.1985,18.1985,15777.0
2024-06-05 11:55:00,18.3,18.32,18.3,18.32,17525.0,18.1985,18.2184,18.1985,18.2184,17525.0
2024-06-05 12:00:00,18.32,18.32,18.3,18.32,32830.0,18.2184,18.2184,18.1985,18.2184,32830.0
2024-06-05 12:05:00,18.32,18.32,18.3,18.3,42912.0,18.2184,18.2184,18.1985,18.1985,42912.0
2024-06-05 12:10:00,18.3,18.31,18.29,18.29,21193.0,18.1985,18.2084,18.1885,18.1885,21193.0
2024-06-05 12:15:00,18.3,18.31,18.28,18.29,82744.0,18.1985,18.2084,18.1786,18.1885,82744.0
2024-06-05 12:20:00,18.28,18.28,18.26,18.27,120953.0,18.1786,18.1786,18.1587,18.1687,120953.0
2024-06-05 12:25:00,18.28,18.29,18.27,18.29,57910.0,18.1786,18.1885,18.1687,18.1885,57910.0
2024-06-05 12:30:00,18.28,18.3,18.28,18.3,105374.0,18.1786,18.1985,18.1786,18.1985,105374.0
2024-06-05 12:35:00,18.3,18.32,18.29,18.31,165177.0,18.1985,18.2184,18.1885,18.2084,165177.0
2024-06-05 12:40:00,18.32,18.33,18.31,18.32,23717.0,18.2184,18.2283,18.2084,18.2184,23717.0
2024-06-05 12:45:00,18.33,18.33,18.31,18.31,23165.0,18.2283,18.2283,18.2084,18.2084,23165.0
2024-06-05 12:50:00,18.31,18.31,18.29,18.3,77948.0,18.2084,18.2084,18.1885,18.1985,77948.0
2024-06-05 12:55:00,18.3,18.3,18.29,18.3,8533.0,18.1985,18.1985,18.1885,18.1985,8533.0
2024-06-05 13:00:00,18.29,18.31,18.29,18.3,98221.0,18.1885,18.2084,18.1885,18.1985,98221.0
2024-06-05 13:05:00,18.31,18.31,18.3,18.3,57544.0,18.2084,18.2084,18.1985,18.1985,57544.0
2024-06-05 13:10:00,18.31,18.31,18.29,18.29,17948.0,18.2084,18.2084,18.1885,18.1885,17948.0
2024-06-05 13:15:00,18.29,18.3,18.28,18.28,24513.0,18.1885,18.1985,18.1786,18.1786,24513.0
2024-06-05 13:20:00,18.28,18.29,18.27,18.27,25199.0,18.1786,18.1885,18.1687,18.1687,25199.0
2024-06-05 13:25:00,18.27,18.28,18.27,18.28,10474.0,18.1687,18.1786,18.1687,18.1786,10474.0
2024-06-05 13:30:00,18.28,18.28,18.26,18.27,23227.0,18.1786,18.1786,18.1587,18.1687,23227.0
2024-06-05 13:35:00,18.27,18.27,18.25,18.25,23942.0,18.1687,18.1687,18.1488,18.1488,23942.0
2024-06-05 13:40:00,18.26,18.26,18.24,18.26,42273.0,18.1587,18.1587,18.1388,18.1587,42273.0
2024-06-05 13:45:00,18.25,18.25,18.24,18.25,23950.0,18.1488,18.1488,18.1388,18.1488,23950.0
2024-06-05 13:50:00,18.25,18.26,18.24,18.26,61811.0,18.1488,18.1587,18.1388,18.1587,61811.0
2024-06-05 13:55:00,18.26,18.27,18.25,18.27,48252.0,18.1587,18.1687,18.1488,18.1687,48252.0
2024-06-05 14:00:00,18.27,18.27,18.26,18.27,18178.0,18.1687,18.1687,18.1587,18.1687,18178.0
2024-06-05 14:05:00,18.27,18.27,18.25,18.26,26305.0,18.1687,18.1687,18.1488,18.1587,26305.0
2024-06-05 14:10:00,18.26,18.27,18.25,18.26,53344.0,18.1587,18.1687,18.1488,18.1587,53344.0
2024-06-05 14:15:00,18.26,18.26,18.24,18.24,33649.0,18.1587,18.1587,18.1388,18.1388,33649.0
2024-06-05 14:20:00,18.24,18.25,18.24,18.25,13122.0,18.1388,18.1488,18.1388,18.1488,13122.0
2024-06-05 14:25:00,18.25,18.26,18.24,18.25,101971.0,18.1488,18.1587,18.1388,18.1488,101971.0
2024-06-05 14:30:00,18.25,18.26,18.24,18.26,63728.0,18.1488,18.1587,18.1388,18.1587,63728.0
2024-06-05 14:35:00,18.26,18.28,18.25,18.28,100525.0,18.1587,18.1786,18.1488,18.1786,100525.0
2024-06-05 14:40:00,18.28,18.3,18.27,18.3,44151.0,18.1786,18.1985,18.1687,18.1985,44151.0
2024-06-05 14:45:00,18.3,18.3,18.27,18.27,42312.0,18.1985,18.1985,18.1687,18.1687,42312.0
2024-06-05 14:50:00,18.27,18.28,18.27,18.28,22958.0,18.1687,18.1786,18.1687,18.1786,22958.0
2024-06-05 14:55:00,18.28,18.28,18.26,18.28,59398.0,18.1786,18.1786,18.1587,18.1786,59398.0
2024-06-05 15:00:00,18.27,18.29,18.27,18.29,52432.0,18.1687,18.1885,18.1687,18.1885,52432.0
2024-06-05 15:05:00,18.29,18.29,18.28,18.29,39454.0,18.1885,18.1885,18.1786,18.1885,39454.0
2024-06-05 15:10:00,18.29,18.29,18.27,18.27,48833.0,18.1885,18.1885,18.1687,18.1687,48833.0
2024-06-05 15:15:00,18.28,18.28,18.27,18.27,26570.0,18.1786,18.1786,18.1687,18.1687,26570.0
2024-06-05 15:20:00,18.28,18.28,18.27,18.28,29128.0,18.1786,18.1786,18.1687,18.1786,29128.0
2024-06-05 15:25:00,18.28,18.28,18.26,18.26,50548.0,18.1786,18.1786,18.1587,18.1587,50548.0
2024-06-05 15:30:00,18.26,18.27,18.25,18.25,45187.0,18.1587,18.1687,18.1488,18.1488,45187.0
2024-06-05 15:35:00,18.26,18.27,18.24,18.27,257419.0,18.1587,18.1687,18.1388,18.1687,257419.0
2024-06-05 15:40:00,18.27,18.27,18.26,18.27,51277.0,18.1687,18.1687,18.1587,18.1687,51277.0
2024-06-05 15:45:00,18.26,18.27,18.25,18.25,154396.0,18.1587,18.1687,18.1488,18.1488,154396.0
2024-06-05 15:50:00,18.25,18.25,18.22,18.25,309552.0,18.1488,18.1488,18.1189,18.1488,309552.0
2024-06-05 15:55:00,18.25,18.26,18.22,18.23,996715.0,18.1488,18.1587,18.1189,18.1289,996715.0
2024-06-06 09:30:00,18.22,18.29,18.2,18.27,140395.0,18.1189,18.1885,18.099,18.1687,140395.0
2024-06-06 09:35:00,18.26,18.29,18.22,18.26,86997.0,18.1587,18.1885,18.1189,18.1587,86997.0
2024-06-06 09:40:00,18.26,18.3,18.24,18.29,91652.0,18.1587,18.1985,18.1388,18.1885,91652.0
2024-06-06 09:45:00,18.29,18.35,18.29,18.34,116891.0,18.1885,18.2482,18.1885,18.2383,116891.0
2024-06-06 09:50:00,18.34,18.36,18.32,18.35,59275.0,18.2383,18.2582,18.2184,18.2482,59275.0
2024-06-06 09:55:00,18.36,18.4,18.35,18.4,113281.0,18.2582,18.2979,18.2482,18.2979,113281.0
2024-06-06 10:00:00,18.39,18.4,18.33,18.33,71402.0,18.288,18.2979,18.2283,18.2283,71402.0
2024-06-06 10:05:00,18.33,18.35,18.3,18.32,44713.0,18.2283,18.2482,18.1985,18.2184,44713.0
2024-06-06 10:10:00,18.32,18.34,18.3,18.33,48307.0,18.2184,18.2383,18.1985,18.2283,48307.0
2024-06-06 10:15:00,18.34,18.35,18.31,18.32,78457.0,18.2383,18.2482,18.2084,18.2184,78457.0
2024-06-06 10:20:00,18.32,18.32,18.3,18.3,15939.0,18.2184,18.2184,18.1985,18.1985,15939.0
2024-06-06 10:25:00,18.3,18.32,18.29,18.31,37949.0,18.1985,18.2184,18.1885,18.2084,37949.0
2024-06-06 10:30:00,18.32,18.32,18.26,18.28,51254.0,18.2184,18.2184,18.1587,18.1786,51254.0
2024-06-06 10:35:00,18.28,18.28,18.26,18.27,40827.0,18.1786,18.1786,18.1587,18.1687,40827.0
2024-06-06 10:40:00,18.27,18.27,18.25,18.25,49071.0,18.1687,18.1687,18.1488,18.1488,49071.0
2024-06-06 10:45:00,18.25,18.26,18.23,18.26,36682.0,18.1488,18.1587,18.1289,18.1587,36682.0
2024-06-06 10:50:00,18.26,18.26,18.24,18.24,32964.0,18.1587,18.1587,18.1388,18.1388,32964.0
2024-06-06 10:55:00,18.25,18.25,18.23,18.25,44618.0,18.1488,18.1488,18.1289,18.1488,44618.0
2024-06-06 11:00:00,18.25,18.25,18.23,18.24,48713.0,18.1488,18.1488,18.1289,18.1388,48713.0
2024-06-06 11:05:00,18.23,18.27,18.23,18.27,38860.0,18.1289,18.1687,18.1289,18.1687,38860.0
2024-06-06 11:10:00,18.28,18.3,18.27,18.3,23640.0,18.1786,18.1985,18.1687,18.1985,23640.0
2024-06-06 11:15:00,18.3,18.32,18.29,18.29,67733.0,18.1985,18.2184,18.1885,18.1885,67733.0
2024-06-06 11:20:00,18.29,18.32,18.29,18.31,24685.0,18.1885,18.2184,18.1885,18.2084,24685.0
2024-06-06 11:25:00,18.32,18.32,18.31,18.32,9455.0,18.2184,18.2184,18.2084,18.2184,9455.0
2024-06-06 11:30:00,18.32,18.34,18.31,18.34,72636.0,18.2184,18.2383,18.2084,18.2383,72636.0
2024-06-06 11:35:00,18.33,18.34,18.33,18.33,7565.0,18.2283,18.2383,18.2283,18.2283,7565.0
2024-06-06 11:40:00,18.34,18.34,18.32,18.32,82599.0,18.2383,18.2383,18.2184,18.2184,82599.0
2024-06-06 11:45:00,18.32,18.33,18.3,18.3,18146.0,18.2184,18.2283,18.1985,18.1985,18146.0
2024-06-06 11:50:00,18.3,18.31,18.29,18.3,25508.0,18.1985,18.2084,18.1885,18.1985,25508.0
2024-06-06 11:55:00,18.29,18.3,18.27,18.29,55807.0,18.1885,18.1985,18.1687,18.1885,55807.0
2024-06-06 12:00:00,18.29,18.29,18.24,18.25,27823.0,18.1885,18.1885,18.1388,18.1488,27823.0
2024-06-06 12:05:00,18.24,18.25,18.23,18.23,18348.0,18.1388,18.1488,18.1289,18.1289,18348.0
2024-06-06 12:10:00,18.23,18.25,18.21,18.22,104640.0,18.1289,18.1488,18.109,18.1189,104640.0
2024-06-06 12:15:00,18.23,18.25,18.22,18.25,114287.0,18.1289,18.1488,18.1189,18.1488,114287.0
2024-06-06 12:20:00,18.25,18.25,18.23,18.24,75869.0,18.1488,18.1488,18.1289,18.1388,75869.0
2024-06-06 12:25:00,18.25,18.25,18.24,18.25,13288.0,18.1488,18.1488,18.1388,18.1488,13288.0
2024-06-06 12:30:00,18.25,18.25,18.23,18.23,15588.0,18.1488,18.1488,18.1289,18.1289,15588.0
2024-06-06 12:35:00,18.23,18.25,18.23,18.24,16351.0,18.1289,18.1488,18.1289,18.1388,16351.0
2024-06-06 12:40:00,18.24,18.25,18.24,18.25,7276.0,18.1388,18.1488,18.1388,18.1488,7276.0
2024-06-06 12:45:00,18.25,18.25,18.22,18.22,44504.0,18.1488,18.1488,18.1189,18.1189,44504.0
2024-06-06 12:50:00,18.22,18.23,18.21,18.23,30256.0,18.1189,18.1289,18.109,18.1289,30256.0
2024-06-06 12:55:00,18.23,18.23,18.21,18.23,19219.0,18.1289,18.1289,18.109,18.1289,19219.0
2024-06-06 13:00:00,18.23,18.23,18.21,18.21,7750.0,18.1289,18.1289,18.109,18.109,7750.0
2024-06-06 13:05:00,18.21,18.22,18.2,18.21,16480.0,18.109,18.1189,18.099,18.109,16480.0
2024-06-06 13:10:00,18.2,18.22,18.2,18.22,29768.0,18.099,18.1189,18.099,18.1189,29768.0
2024-06-06 13:15:00,18.22,18.23,18.21,18.22,30141.0,18.1189,18.1289,18.109,18.1189,30141.0
2024-06-06 13:20:00,18.21,18.23,18.21,18.23,11094.0,18.109,18.1289,18.109,18.1289,11094.0
2024-06-06 13:25:00,18.23,18.23,18.22,18.22,13687.0,18.1289,18.1289,18.1189,18.1189,13687.0
2024-06-06 13:30:00,18.22,18.23,18.21,18.22,45684.0,18.1189,18.1289,18.109,18.1189,45684.0
2024-06-06 13:35:00,18.22,18.23,18.21,18.22,33404.0,18.1189,18.1289,18.109,18.1189,33404.0
2024-06-06 13:40:00,18.21,18.23,18.21,18.23,15870.0,18.109,18.1289,18.109,18.1289,15870.0
2024-06-06 13:45:00,18.23,18.23,18.22,18.23,6562.0,18.1289,18.1289,18.1189,18.1289,6562.0
2024-06-06 13:50:00,18.22,18.23,18.21,18.22,16423.0,18.1189,18.1289,18.109,18.1189,16423.0
2024-06-06 13:55:00,18.21,18.22,18.2,18.21,11135.0,18.109,18.1189,18.099,18.109,11135.0
2024-06-06 14:00:00,18.2,18.21,18.19,18.2,39151.0,18.099,18.109,18.0891,18.099,39151.0
2024-06-06 14:05:00,18.2,18.2,18.17,18.17,66131.0,18.099,18.099,18.0692,18.0692,66131.0
2024-06-06 14:10:00,18.17,18.18,18.16,18.17,29111.0,18.0692,18.0792,18.0593,18.0692,29111.0
2024-06-06 14:15:00,18.18,18.18,18.17,18.18,22744.0,18.0792,18.0792,18.0692,18.0792,22744.0
2024-06-06 14:20:00,18.18,18.18,18.16,18.17,38968.0,18.0792,18.0792,18.0593,18.0692,38968.0
2024-06-06 14:25:00,18.18,18.18,18.16,18.16,24449.0,18.0792,18.0792,18.0593,18.0593,24449.0
2024-06-06 14:30:00,18.16,18.18,18.16,18.18,51615.0,18.0593,18.0792,18.0593,18.0792,51615.0
2024-06-06 14:35:00,18.18,18.18,18.16,18.16,55485.0,18.0792,18.0792,18.0593,18.0593,55485.0
2024-06-06 14:40:00,18.17,18.19,18.16,18.18,70514.0,18.0692,18.0891,18.0593,18.0792,70514.0
2024-06-06 14:45:00,18.18,18.18,18.17,18.18,20378.0,18.0792,18.0792,18.0692,18.0792,20378.0
2024-06-06 14:50:00,18.18,18.2,18.17,18.2,23592.0,18.0792,18.099,18.0692,18.099,23592.0
2024-06-06 14:55:00,18.2,18.2,18.19,18.19,20002.0,18.099,18.099,18.0891,18.0891,20002.0
2024-06-06 15:00:00,18.19,18.19,18.17,18.18,101031.0,18.0891,18.0891,18.0692,18.0792,101031.0
2024-06-06 15:05:00,18.18,18.2,18.17,18.19,90978.0,18.0792,18.099,18.0692,18.0891,90978.0
2024-06-06 15:10:00,18.19,18.19,18.18,18.18,44766.0,18.0891,18.0891,18.0792,18.0792,44766.0
2024-06-06 15:15:00,18.19,18.19,18.18,18.19,22726.0,18.0891,18.0891,18.0792,18.0891,22726.0
2024-06-06 15:20:00,18.19,18.19,18.18,18.19,17903.0,18.0891,18.0891,18.0792,18.0891,17903.0
2024-06-06 15:25:00,18.19,18.2,18.18,18.19,68981.0,18.0891,18.099,18.0792,18.0891,68981.0
2024-06-06 15:30:00,18.18,18.19,18.17,18.19,70351.0,18.0792,18.0891,18.0692,18.0891,70351.0
2024-06-06 15:35:00,18.19,18.21,18.18,18.2,144770.0,18.0891,18.109,18.0792,18.099,144770.0
2024-06-06 15:40:00,18.2,18.2,18.17,18.18,185382.0,18.099,18.099,18.0692,18.0792,185382.0
2024-06-06 15:45:00,18.17,18.2,18.17,18.2,101006.0,18.0692,18.099,18.0692,18.099,101006.0
2024-06-06 15:50:00,18.2,18.2,18.16,18.18,314683.0,18.099,18.099,18.0593,18.0792,314683.0
2024-06-06 15:55:00,18.18,18.23,18.16,18.21,994658.0,18.0792,18.1289,18.0593,18.109,994658.0
2024-06-07 09:30:00,18.08,18.1,18.05,18.09,123711.0,17.9797,17.9996,17.9499,17.9897,123711.0
2024-06-07 09:35:00,18.07,18.13,18.07,18.11,73747.0,17.9698,18.0294,17.9698,18.0095,73747.0
2024-06-07 09:40:00,18.11,18.14,18.1,18.12,23738.0,18.0095,18.0394,17.9996,18.0195,23738.0
2024-06-07 09:45:00,18.13,18.21,18.12,18.16,187080.0,18.0294,18.109,18.0195,18.0593,187080.0
2024-06-07 09:50:00,18.16,18.18,18.15,18.17,36743.0,18.0593,18.0792,18.0493,18.0692,36743.0
2024-06-07 09:55:00,18.17,18.19,18.15,18.16,103094.0,18.0692,18.0891,18.0493,18.0593,103094.0
2024-06-07 10:00:00,18.16,18.16,18.14,18.16,39180.0,18.0593,18.0593,18.0394,18.0593,39180.0
2024-06-07 10:05:00,18.16,18.17,18.15,18.15,68770.0,18.0593,18.0692,18.0493,18.0493,68770.0
2024-06-07 10:10:00,18.16,18.17,18.14,18.14,64224.0,18.0593,18.0692,18.0394,18.0394,64224.0
2024-06-07 10:15:00,18.14,18.15,18.11,18.14,185439.0,18.0394,18.0493,18.0095,18.0394,185439.0
2024-06-07 10:20:00,18.14,18.19,18.13,18.19,39004.0,18.0394,18.0891,18.0294,18.0891,39004.0
2024-06-07 10:25:00,18.19,18.2,18.16,18.17,56671.0,18.0891,18.099,18.0593,18.0692,56671.0
2024-06-07 10:30:00,18.17,18.18,18.16,18.16,117971.0,18.0692,18.0792,18.0593,18.0593,117971.0
2024-06-07 10:35:00,18.16,18.21,18.16,18.21,25903.0,18.0593,18.109,18.0593,18.109,25903.0
2024-06-07 10:40:00,18.21,18.22,18.2,18.21,22592.0,18.109,18.1189,18.099,18.109,22592.0
2024-06-07 10:45:00,18.21,18.22,18.19,18.2,72546.0,18.109,18.1189,18.0891,18.099,72546.0
2024-06-07 10:50:00,18.19,18.2,18.18,18.19,38419.0,18.0891,18.099,18.0792,18.0891,38419.0
2024-06-07 10:55:00,18.19,18.2,18.18,18.19,56748.0,18.0891,18.099,18.0792,18.0891,56748.0
2024-06-07 11:00:00,18.19,18.19,18.15,18.18,36568.0,18.0891,18.0891,18.0493,18.0792,36568.0
2024-06-07 11:05:00,18.17,18.18,18.15,18.16,38371.0,18.0692,18.0792,18.0493,18.0593,38371.0
2024-06-07 11:10:00,18.16,18.17,18.15,18.16,24804.0,18.0593,18.0692,18.0493,18.0593,24804.0
2024-06-07 11:15:00,18.16,18.17,18.16,18.16,16961.0,18.0593,18.0692,18.0593,18.0593,16961.0
2024-06-07 11:20:00,18.16,18.17,18.15,18.15,25324.0,18.0593,18.0692,18.0493,18.0493,25324.0
2024-06-07 11:25:00,18.16,18.17,18.15,18.17,39037.0,18.0593,18.0692,18.0493,18.0692,39037.0
2024-06-07 11:30:00,18.17,18.19,18.17,18.17,25550.0,18.0692,18.0891,18.0692,18.0692,25550.0
2024-06-07 11:35:00,18.18,18.19,18.16,18.16,20220.0,18.0792,18.0891,18.0593,18.0593,20220.0
2024-06-07 11:40:00,18.16,18.17,18.15,18.16,34546.0,18.0593,18.0692,18.0493,18.0593,34546.0
2024-06-07 11:45:00,18.16,18.17,18.15,18.16,32373.0,18.0593,18.0692,18.0493,18.0593,32373.0
2024-06-07 11:50:00,18.16,18.17,18.15,18.16,42562.0,18.0593,18.0692,18.0493,18.0593,42562.0
2024-06-07 11:55:00,18.16,18.17,18.15,18.16,14940.0,18.0593,18.0692,18.0493,18.0593,14940.0
2024-06-07 12:00:00,18.16,18.17,18.14,18.16,37392.0,18.0593,18.0692,18.0394,18.0593,37392.0
2024-06-07 12:05:00,18.16,18.18,18.15,18.18,27726.0,18.0593,18.0792,18.0493,18.0792,27726.0
2024-06-07 12:10:00,18.18,18.18,18.16,18.16,33743.0,18.0792,18.0792,18.0593,18.0593,33743.0
2024-06-07 12:15:00,18.17,18.18,18.16,18.17,22637.0,18.0692,18.0792,18.0593,18.0692,22637.0
2024-06-07 12:20:00,18.16,18.17,18.15,18.16,23067.0,18.0593,18.0692,18.0493,18.0593,23067.0
2024-06-07 12:25:00,18.16,18.16,18.14,18.14,23385.0,18.0593,18.0593,18.0394,18.0394,23385.0
2024-06-07 12:30:00,18.14,18.16,18.14,18.16,38853.0,18.0394,18.0593,18.0394,18.0593,38853.0
2024-06-07 12:35:00,18.16,18.16,18.13,18.14,40987.0,18.0593,18.0593,18.0294,18.0394,40987.0
2024-06-07 12:40:00,18.13,18.14,18.13,18.14,71445.0,18.0294,18.0394,18.0294,18.0394,71445.0
2024-06-07 12:45:00,18.13,18.14,18.1,18.11,24653.0,18.0294,18.0394,17.9996,18.0095,24653.0
2024-06-07 12:50:00,18.11,18.11,18.1,18.11,2912.0,18.0095,18.0095,17.9996,18.0095,2912.0
2024-06-07 12:55:00,18.11,18.12,18.11,18.12,17062.0,18.0095,18.0195,18.0095,18.0195,17062.0
2024-06-07 13:00:00,18.12,18.12,18.11,18.11,13629.0,18.0195,18.0195,18.0095,18.0095,13629.0
2024-06-07 13:05:00,18.12,18.13,18.11,18.13,14302.0,18.0195,18.0294,18.0095,18.0294,14302.0
2024-06-07 13:10:00,18.13,18.14,18.12,18.14,101494.0,18.0294,18.0394,18.0195,18.0394,101494.0
2024-06-07 13:15:00,18.14,18.15,18.13,18.15,22648.0,18.0394,18.0493,18.0294,18.0493,22648.0
2024-06-07 13:20:00,18.15,18.17,18.14,18.16,24189.0,18.0493,18.0692,18.0394,18.0593,24189.0
2024-06-07 13:25:00,18.16,18.17,18.15,18.16,17662.0,18.0593,18.0692,18.0493,18.0593,17662.0
2024-06-07 13:30:00,18.16,18.16,18.13,18.15,91703.0,18.0593,18.0593,18.0294,18.0493,91703.0
2024-06-07 13:35:00,18.15,18.15,18.14,18.14,13615.0,18.0493,18.0493,18.0394,18.0394,13615.0
2024-06-07 13:40:00,18.14,18.15,18.13,18.14,49862.0,18.0394,18.0493,18.0294,18.0394,49862.0
2024-06-07 13:45:00,18.14,18.14,18.13,18.14,11683.0,18.0394,18.0394,18.0294,18.0394,11683.0
2024-06-07 13:50:00,18.14,18.14,18.13,18.14,6082.0,18.0394,18.0394,18.0294,18.0394,6082.0
2024-06-07 13:55:00,18.14,18.14,18.13,18.13,11113.0,18.0394,18.0394,18.0294,18.0294,11113.0
2024-06-07 14:00:00,18.14,18.14,18.11,18.13,17611.0,18.0394,18.0394,18.0095,18.0294,17611.0
2024-06-07 14:05:00,18.12,18.12,18.09,18.11,64817.0,18.0195,18.0195,17.9897,18.0095,64817.0
2024-06-07 14:10:00,18.11,18.12,18.1,18.11,14540.0,18.0095,18.0195,17.9996,18.0095,14540.0
2024-06-07 14:15:00,18.11,18.12,18.1,18.11,25232.0,18.0095,18.0195,17.9996,18.0095,25232.0
2024-06-07 14:20:00,18.11,18.13,18.1,18.13,20629.0,18.0095,18.0294,17.9996,18.0294,20629.0
2024-06-07 14:25:00,18.13,18.13,18.11,18.13,33084.0,18.0294,18.0294,18.0095,18.0294,33084.0
2024-06-07 14:30:00,18.13,18.14,18.12,18.14,28001.0,18.0294,18.0394,18.0195,18.0394,28001.0
2024-06-07 14:35:00,18.14,18.15,18.13,18.15,13850.0,18.0394,18.0493,18.0294,18.0493,13850.0
2024-06-07 14:40:00,18.15,18.15,18.13,18.14,22363.0,18.0493,18.0493,18.0294,18.0394,22363.0
2024-06-07 14:45:00,18.14,18.14,18.13,18.14,11824.0,18.0394,18.0394,18.0294,18.0394,11824.0
2024-06-07 14:50:00,18.14,18.14,18.13,18.14,14975.0,18.0394,18.0394,18.0294,18.0394,14975.0
2024-06-07 14:55:00,18.14,18.14,18.13,18.14,11222.0,18.0394,18.0394,18.0294,18.0394,11222.0
2024-06-07 15:00:00,18.14,18.14,18.11,18.13,63966.0,18.0394,18.0394,18.0095,18.0294,63966.0
2024-06-07 15:05:00,18.13,18.13,18.11,18.12,26979.0,18.0294,18.0294,18.0095,18.0195,26979.0
2024-06-07 15:10:00,18.12,18.12,18.09,18.1,68910.0,18.0195,18.0195,17.9897,17.9996,68910.0
2024-06-07 15:15:00,18.1,18.11,18.09,18.1,60901.0,17.9996,18.0095,17.9897,17.9996,60901.0
2024-06-07 15:20:00,18.09,18.1,18.08,18.09,71729.0,17.9897,17.9996,17.9797,17.9897,71729.0
2024-06-07 15:25:00,18.09,18.09,18.08,18.09,49353.0,17.9897,17.9897,17.9797,17.9897,49353.0
2024-06-07 15:30:00,18.09,18.1,18.07,18.07,136581.0,17.9897,17.9996,17.9698,17.9698,136581.0
2024-06-07 15:35:00,18.07,18.08,18.07,18.07,87329.0,17.9698,17.9797,17.9698,17.9698,87329.0
2024-06-07 15:40:00,18.07,18.1,18.07,18.09,272279.0,17.9698,17.9996,17.9698,17.9897,272279.0
2024-06-07 15:45:00,18.08,18.09,18.06,18.07,206861.0,17.9797,17.9897,17.9598,17.9698,206861.0
2024-06-07 15:50:00,18.06,18.09,18.05,18.09,247828.0,17.9598,17.9897,17.9499,17.9897,247828.0
2024-06-07 15:55:00,18.09,18.09,18.04,18.06,1208862.0,17.9897,17.9897,17.9399,17.9598,1208862.0
2024-06-10 09:30:00,18.3,18.35,18.16,18.26,435929.0,18.1985,18.2482,18.0593,18.1587,435929.0
2024-06-10 09:35:00,18.26,18.3,18.21,18.24,245459.0,18.1587,18.1985,18.109,18.1388,245459.0
2024-06-10 09:40:00,18.25,18.3,18.23,18.3,149064.0,18.1488,18.1985,18.1289,18.1985,149064.0
2024-06-10 09:45:00,18.3,18.35,18.28,18.32,175031.0,18.1985,18.2482,18.1786,18.2184,175031.0
2024-06-10 09:50:00,18.33,18.39,18.33,18.34,161639.0,18.2283,18.288,18.2283,18.2383,161639.0
2024-06-10 09:55:00,18.33,18.35,18.3,18.34,129989.0,18.2283,18.2482,18.1985,18.2383,129989.0
2024-06-10 10:00:00,18.34,18.35,18.29,18.32,140759.0,18.2383,18.2482,18.1885,18.2184,140759.0
2024-06-10 10:05:00,18.31,18.36,18.31,18.35,158599.0,18.2084,18.2582,18.2084,18.2482,158599.0
2024-06-10 10:10:00,18.36,18.36,18.33,18.34,132127.0,18.2582,18.2582,18.2283,18.2383,132127.0
2024-06-10 10:15:00,18.34,18.38,18.33,18.38,184933.0,18.2383,18.278,18.2283,18.278,184933.0
2024-06-10 10:20:00,18.38,18.38,18.3,18.33,144592.0,18.278,18.278,18.1985,18.2283,144592.0
2024-06-10 10:25:00,18.33,18.34,18.27,18.3,163112.0,18.2283,18.2383,18.1687,18.1985,163112.0
2024-06-10 10:30:00,18.3,18.31,18.27,18.3,126350.0,18.1985,18.2084,18.1687,18.1985,126350.0
2024-06-10 10:35:00,18.3,18.3,18.26,18.27,64854.0,18.1985,18.1985,18.1587,18.1687,64854.0
2024-06-10 10:40:00,18.27,18.29,18.26,18.29,124208.0,18.1687,18.1885,18.1587,18.1885,124208.0
2024-06-10 10:45:00,18.29,18.32,18.28,18.32,159368.0,18.1885,18.2184,18.1786,18.2184,159368.0
2024-06-10 10:50:00,18.32,18.33,18.31,18.32,77325.0,18.2184,18.2283,18.2084,18.2184,77325.0
2024-06-10 10:55:00,18.32,18.33,18.29,18.3,110538.0,18.2184,18.2283,18.1885,18.1985,110538.0
2024-06-10 11:00:00,18.3,18.3,18.28,18.3,92057.0,18.1985,18.1985,18.1786,18.1985,92057.0
2024-06-10 11:05:00,18.3,18.31,18.29,18.3,81040.0,18.1985,18.2084,18.1885,18.1985,81040.0
2024-06-10 11:10:00,18.3,18.3,18.28,18.29,97507.0,18.1985,18.1985,18.1786,18.1885,97507.0
2024-06-10 11:15:00,18.29,18.31,18.28,18.3,100187.0,18.1885,18.2084,18.1786,18.1985,100187.0
2024-06-10 11:20:00,18.31,18.34,18.3,18.31,68228.0,18.2084,18.2383,18.1985,18.2084,68228.0
2024-06-10 11:25:00,18.32,18.32,18.29,18.3,101923.0,18.2184,18.2184,18.1885,18.1985,101923.0
2024-06-10 11:30:00,18.3,18.33,18.28,18.29,151004.0,18.1985,18.2283,18.1786,18.1885,151004.0
2024-06-10 11:35:00,18.29,18.31,18.28,18.3,140958.0,18.1885,18.2084,18.1786,18.1985,140958.0
2024-06-10 11:40:00,18.3,18.34,18.29,18.34,199674.0,18.1985,18.2383,18.1885,18.2383,199674.0
2024-06-10 11:45:00,18.34,18.34,18.31,18.32,147975.0,18.2383,18.2383,18.2084,18.2184,147975.0
2024-06-10 11:50:00,18.32,18.32,18.29,18.3,150906.0,18.2184,18.2184,18.1885,18.1985,150906.0
2024-06-10 11:55:00,18.3,18.35,18.29,18.35,235765.0,18.1985,18.2482,18.1885,18.2482,235765.0
2024-06-10 12:00:00,18.35,18.37,18.34,18.37,80343.0,18.2482,18.2681,18.2383,18.2681,80343.0
2024-06-10 12:05:00,18.37,18.38,18.36,18.38,54042.0,18.2681,18.278,18.2582,18.278,54042.0
2024-06-10 12:10:00,18.38,18.39,18.36,18.37,182981.0,18.278,18.288,18.2582,18.2681,182981.0
2024-06-10 12:15:00,18.37,18.39,18.36,18.37,62434.0,18.2681,18.288,18.2582,18.2681,62434.0
2024-06-10 12:20:00,18.37,18.38,18.36,18.38,69480.0,18.2681,18.278,18.2582,18.278,69480.0
2024-06-10 12:25:00,18.38,18.4,18.37,18.39,46082.0,18.278,18.2979,18.2681,18.288,46082.0
2024-06-10 12:30:00,18.39,18.41,18.38,18.39,74781.0,18.288,18.3079,18.278,18.288,74781.0
2024-06-10 12:35:00,18.39,18.41,18.38,18.41,31356.0,18.288,18.3079,18.278,18.3079,31356.0
2024-06-10 12:40:00,18.41,18.42,18.39,18.39,110894.0,18.3079,18.3178,18.288,18.288,110894.0
2024-06-10 12:45:00,18.39,18.4,18.38,18.39,95550.0,18.288,18.2979,18.278,18.288,95550.0
2024-06-10 12:50:00,18.38,18.39,18.37,18.39,135809.0,18.278,18.288,18.2681,18.288,135809.0
2024-06-10 12:55:00,18.39,18.39,18.38,18.39,37362.0,18.288,18.288,18.278,18.288,37362.0
2024-06-10 13:00:00,18.39,18.39,18.38,18.38,41628.0,18.288,18.288,18.278,18.278,41628.0
2024-06-10 13:05:00,18.39,18.39,18.37,18.38,78882.0,18.288,18.288,18.2681,18.278,78882.0
2024-06-10 13:10:00,18.38,18.38,18.35,18.36,50524.0,18.278,18.278,18.2482,18.2582,50524.0
2024-06-10 13:15:00,18.36,18.36,18.35,18.36,46952.0,18.2582,18.2582,18.2482,18.2582,46952.0
2024-06-10 13:20:00,18.36,18.37,18.36,18.37,26298.0,18.2582,18.2681,18.2582,18.2681,26298.0
2024-06-10 13:25:00,18.37,18.37,18.36,18.37,52119.0,18.2681,18.2681,18.2582,18.2681,52119.0
2024-06-10 13:30:00,18.37,18.41,18.36,18.41,522008.0,18.2681,18.3079,18.2582,18.3079,522008.0
2024-06-10 13:35:00,18.41,18.42,18.4,18.41,78703.0,18.3079,18.3178,18.2979,18.3079,78703.0
2024-06-10 13:40:00,18.41,18.45,18.41,18.45,210153.0,18.3079,18.3477,18.3079,18.3477,210153.0
2024-06-10 13:45:00,18.44,18.47,18.43,18.45,267035.0,18.3377,18.3676,18.3278,18.3477,267035.0
2024-06-10 13:50:00,18.45,18.46,18.43,18.44,298697.0,18.3477,18.3576,18.3278,18.3377,298697.0
2024-06-10 13:55:00,18.44,18.44,18.4,18.41,223579.0,18.3377,18.3377,18.2979,18.3079,223579.0
2024-06-10 14:00:00,18.41,18.42,18.4,18.41,123745.0,18.3079,18.3178,18.2979,18.3079,123745.0
2024-06-10 14:05:00,18.41,18.42,18.4,18.42,56216.0,18.3079,18.3178,18.2979,18.3178,56216.0
2024-06-10 14:10:00,18.41,18.43,18.41,18.43,76050.0,18.3079,18.3278,18.3079,18.3278,76050.0
2024-06-10 14:15:00,18.43,18.44,18.42,18.44,120728.0,18.3278,18.3377,18.3178,18.3377,120728.0
2024-06-10 14:20:00,18.44,18.45,18.43,18.45,76071.0,18.3377,18.3477,18.3278,18.3477,76071.0
2024-06-10 14:25:00,18.45,18.46,18.44,18.45,135335.0,18.3477,18.3576,18.3377,18.3477,135335.0
2024-06-10 14:30:00,18.45,18.47,18.43,18.47,121031.0,18.3477,18.3676,18.3278,18.3676,121031.0
2024-06-10 14:35:00,18.47,18.47,18.45,18.46,129094.0,18.3676,18.3676,18.3477,18.3576,129094.0
2024-06-10 14:40:00,18.46,18.47,18.44,18.45,80347.0,18.3576,18.3676,18.3377,18.3477,80347.0
2024-06-10 14:45:00,18.45,18.46,18.44,18.46,53939.0,18.3477,18.3576,18.3377,18.3576,53939.0
2024-06-10 14:50:00,18.46,18.47,18.45,18.46,63998.0,18.3576,18.3676,18.3477,18.3576,63998.0
2024-06-10 14:55:00,18.47,18.49,18.46,18.46,203927.0,18.3676,18.3874,18.3576,18.3576,203927.0
2024-06-10 15:00:00,18.46,18.47,18.45,18.46,103733.0,18.3576,18.3676,18.3477,18.3576,103733.0
2024-06-10 15:05:00,18.46,18.47,18.46,18.46,44337.0,18.3576,18.3676,18.3576,18.3576,44337.0
2024-06-10 15:10:00,18.46,18.47,18.44,18.46,124658.0,18.3576,18.3676,18.3377,18.3576,124658.0
2024-06-10 15:15:00,18.46,18.47,18.43,18.44,113610.0,18.3576,18.3676,18.3278,18.3377,113610.0
2024-06-10 15:20:00,18.44,18.45,18.43,18.44,89687.0,18.3377,18.3477,18.3278,18.3377,89687.0
2024-06-10 15:25:00,18.44,18.44,18.43,18.44,124500.0,18.3377,18.3377,18.3278,18.3377,124500.0
2024-06-10 15:30:00,18.44,18.45,18.42,18.45,144019.0,18.3377,18.3477,18.3178,18.3477,144019.0
2024-06-10 15:35:00,18.45,18.45,18.41,18.41,161044.0,18.3477,18.3477,18.3079,18.3079,161044.0
2024-06-10 15:40:00,18.41,18.42,18.4,18.41,131599.0,18.3079,18.3178,18.2979,18.3079,131599.0
2024-06-10 15:45:00,18.41,18.41,18.38,18.39,454681.0,18.3079,18.3079,18.278,18.288,454681.0
2024-06-10 15:50:00,18.4,18.43,18.39,18.43,599314.0,18.2979,18.3278,18.288,18.3278,599314.0
2024-06-10 15:55:00,18.43,18.45,18.41,18.45,1408230.0,18.3278,18.3477,18.3079,18.3477,1408230.0
2024-06-11 09:30:00,18.25,18.33,18.2,18.31,140249.0,18.1488,18.2283,18.099,18.2084,140249.0
2024-06-11 09:35:00,18.3,18.31,18.22,18.26,98685.0,18.1985,18.2084,18.1189,18.1587,98685.0
2024-06-11 09:40:00,18.26,18.26,18.21,18.26,54986.0,18.1587,18.1587,18.109,18.1587,54986.0
2024-06-11 09:45:00,18.25,18.26,18.22,18.22,52984.0,18.1488,18.1587,18.1189,18.1189,52984.0
2024-06-11 09:50:00,18.22,18.28,18.22,18.26,33399.0,18.1189,18.1786,18.1189,18.1587,33399.0
2024-06-11 09:55:00,18.26,18.27,18.25,18.27,40545.0,18.1587,18.1687,18.1488,18.1687,40545.0
2024-06-11 10:00:00,18.27,18.27,18.22,18.23,86388.0,18.1687,18.1687,18.1189,18.1289,86388.0
2024-06-11 10:05:00,18.23,18.26,18.21,18.26,92882.0,18.1289,18.1587,18.109,18.1587,92882.0
2024-06-11 10:10:00,18.26,18.29,18.24,18.29,125722.0,18.1587,18.1885,18.1388,18.1885,125722.0
2024-06-11 10:15:00,18.29,18.29,18.26,18.28,27663.0,18.1885,18.1885,18.1587,18.1786,27663.0
2024-06-11 10:20:00,18.28,18.32,18.26,18.32,128903.0,18.1786,18.2184,18.1587,18.2184,128903.0
2024-06-11 10:25:00,18.32,18.36,18.32,18.34,43017.0,18.2184,18.2582,18.2184,18.2383,43017.0
2024-06-11 10:30:00,18.35,18.39,18.33,18.37,61686.0,18.2482,18.288,18.2283,18.2681,61686.0
2024-06-11 10:35:00,18.38,18.38,18.35,18.37,49168.0,18.278,18.278,18.2482,18.2681,49168.0
2024-06-11 10:40:00,18.37,18.37,18.34,18.35,51840.0,18.2681,18.2681,18.2383,18.2482,51840.0
2024-06-11 10:45:00,18.36,18.36,18.34,18.35,16728.0,18.2582,18.2582,18.2383,18.2482,16728.0
2024-06-11 10:50:00,18.35,18.35,18.33,18.34,84606.0,18.2482,18.2482,18.2283,18.2383,84606.0
2024-06-11 10:55:00,18.34,18.34,18.33,18.33,28882.0,18.2383,18.2383,18.2283,18.2283,28882.0
2024-06-11 11:00:00,18.33,18.33,18.3,18.3,32083.0,18.2283,18.2283,18.1985,18.1985,32083.0
2024-06-11 11:05:00,18.31,18.32,18.3,18.32,18207.0,18.2084,18.2184,18.1985,18.2184,18207.0
2024-06-11 11:10:00,18.32,18.36,18.31,18.36,27597.0,18.2184,18.2582,18.2084,18.2582,27597.0
2024-06-11 11:15:00,18.35,18.37,18.35,18.37,11561.0,18.2482,18.2681,18.2482,18.2681,11561.0
2024-06-11 11:20:00,18.37,18.37,18.36,18.37,24033.0,18.2681,18.2681,18.2582,18.2681,24033.0
2024-06-11 11:25:00,18.37,18.38,18.36,18.37,206314.0,18.2681,18.278,18.2582,18.2681,206314.0
2024-06-11 11:30:00,18.38,18.39,18.36,18.36,171248.0,18.278,18.288,18.2582,18.2582,171248.0
2024-06-11 11:35:00,18.37,18.37,18.35,18.37,27218.0,18.2681,18.2681,18.2482,18.2681,27218.0
2024-06-11 11:40:00,18.36,18.39,18.36,18.39,39198.0,18.2582,18.288,18.2582,18.288,39198.0
2024-06-11 11:45:00,18.39,18.4,18.37,18.38,211160.0,18.288,18.2979,18.2681,18.278,211160.0
2024-06-11 11:50:00,18.38,18.41,18.37,18.41,98456.0,18.278,18.3079,18.2681,18.3079,98456.0
2024-06-11 11:55:00,18.41,18.41,18.39,18.39,85651.0,18.3079,18.3079,18.288,18.288,85651.0
2024-06-11 12:00:00,18.4,18.4,18.37,18.38,219695.0,18.2979,18.2979,18.2681,18.278,219695.0
2024-06-11 12:05:00,18.38,18.39,18.37,18.39,63172.0,18.278,18.288,18.2681,18.288,63172.0
2024-06-11 12:10:00,18.39,18.4,18.38,18.39,42626.0,18.288,18.2979,18.278,18.288,42626.0
2024-06-11 12:15:00,18.39,18.4,18.38,18.4,82775.0,18.288,18.2979,18.278,18.2979,82775.0
2024-06-11 12:20:00,18.4,18.41,18.39,18.39,92040.0,18.2979,18.3079,18.288,18.288,92040.0
2024-06-11 12:25:00,18.39,18.4,18.39,18.39,48025.0,18.288,18.2979,18.288,18.288,48025.0
2024-06-11 12:30:00,18.39,18.4,18.38,18.39,126204.0,18.288,18.2979,18.278,18.288,126204.0
2024-06-11 12:35:00,18.39,18.4,18.38,18.4,53598.0,18.288,18.2979,18.278,18.2979,53598.0
2024-06-11 12:40:00,18.4,18.4,18.39,18.4,10931.0,18.2979,18.2979,18.288,18.2979,10931.0
2024-06-11 12:45:00,18.39,18.41,18.39,18.4,41449.0,18.288,18.3079,18.288,18.2979,41449.0
2024-06-11 12:50:00,18.4,18.4,18.39,18.39,4636.0,18.2979,18.2979,18.288,18.288,4636.0
2024-06-11 12:55:00,18.39,18.41,18.39,18.41,46516.0,18.288,18.3079,18.288,18.3079,46516.0
2024-06-11 13:00:00,18.4,18.43,18.38,18.41,50406.0,18.2979,18.3278,18.278,18.3079,50406.0
2024-06-11 13:05:00,18.42,18.43,18.41,18.41,22230.0,18.3178,18.3278,18.3079,18.3079,22230.0
2024-06-11 13:10:00,18.42,18.42,18.41,18.41,27768.0,18.3178,18.3178,18.3079,18.3079,27768.0
2024-06-11 13:15:00,18.41,18.42,18.41,18.42,17240.0,18.3079,18.3178,18.3079,18.3178,17240.0
2024-06-11 13:20:00,18.41,18.43,18.4,18.41,102879.0,18.3079,18.3278,18.2979,18.3079,102879.0
2024-06-11 13:25:00,18.41,18.42,18.4,18.41,42738.0,18.3079,18.3178,18.2979,18.3079,42738.0
2024-06-11 13:30:00,18.41,18.41,18.37,18.38,67913.0,18.3079,18.3079,18.2681,18.278,67913.0
2024-06-11 13:35:00,18.38,18.38,18.36,18.38,66294.0,18.278,18.278,18.2582,18.278,66294.0
2024-06-11 13:40:00,18.38,18.38,18.37,18.38,16307.0,18.278,18.278,18.2681,18.278,16307.0
2024-06-11 13:45:00,18.38,18.39,18.37,18.38,38372.0,18.278,18.288,18.2681,18.278,38372.0
2024-06-11 13:50:00,18.38,18.41,18.37,18.39,93570.0,18.278,18.3079,18.2681,18.288,93570.0
2024-06-11 13:55:00,18.39,18.39,18.38,18.39,12917.0,18.288,18.288,18.278,18.288,12917.0
2024-06-11 14:00:00,18.39,18.41,18.38,18.4,36073.0,18.288,18.3079,18.278,18.2979,36073.0
2024-06-11 14:05:00,18.41,18.43,18.4,18.41,167952.0,18.3079,18.3278,18.2979,18.3079,167952.0
2024-06-11 14:10:00,18.41,18.43,18.41,18.41,65634.0,18.3079,18.3278,18.3079,18.3079,65634.0
2024-06-11 14:15:00,18.41,18.42,18.41,18.41,22369.0,18.3079,18.3178,18.3079,18.3079,22369.0
2024-06-11 14:20:00,18.41,18.42,18.41,18.41,52394.0,18.3079,18.3178,18.3079,18.3079,52394.0
2024-06-11 14:25:00,18.42,18.42,18.41,18.41,30225.0,18.3178,18.3178,18.3079,18.3079,30225.0
2024-06-11 14:30:00,18.41,18.42,18.4,18.41,97614.0,18.3079,18.3178,18.2979,18.3079,97614.0
2024-06-11 14:35:00,18.41,18.41,18.39,18.39,33845.0,18.3079,18.3079,18.288,18.288,33845.0
2024-06-11 14:40:00,18.39,18.4,18.38,18.38,92736.0,18.288,18.2979,18.278,18.278,92736.0
2024-06-11 14:45:00,18.38,18.38,18.36,18.36,130737.0,18.278,18.278,18.2582,18.2582,130737.0
2024-06-11 14:50:00,18.36,18.38,18.36,18.36,59344.0,18.2582,18.278,18.2582,18.2582,59344.0
2024-06-11 14:55:00,18.37,18.38,18.35,18.37,89150.0,18.2681,18.278,18.2482,18.2681,89150.0
2024-06-11 15:00:00,18.37,18.39,18.36,18.38,69015.0,18.2681,18.288,18.2582,18.278,69015.0
2024-06-11 15:05:00,18.39,18.4,18.38,18.39,44231.0,18.288,18.2979,18.278,18.288,44231.0
2024-06-11 15:10:00,18.39,18.4,18.38,18.39,75897.0,18.288,18.2979,18.278,18.288,75897.0
2024-06-11 15:15:00,18.38,18.39,18.36,18.36,122769.0,18.278,18.288,18.2582,18.2582,122769.0
2024-06-11 15:20:00,18.36,18.36,18.35,18.36,62384.0,18.2582,18.2582,18.2482,18.2582,62384.0
2024-06-11 15:25:00,18.36,18.36,18.32,18.32,157482.0,18.2582,18.2582,18.2184,18.2184,157482.0
2024-06-11 15:30:00,18.32,18.34,18.32,18.32,143704.0,18.2184,18.2383,18.2184,18.2184,143704.0
2024-06-11 15:35:00,18.32,18.38,18.32,18.38,223546.0,18.2184,18.278,18.2184,18.278,223546.0
2024-06-11 15:40:00,18.38,18.38,18.36,18.37,119250.0,18.278,18.278,18.2582,18.2681,119250.0
2024-06-11 15:45:00,18.36,18.37,18.35,18.36,141411.0,18.2582,18.2681,18.2482,18.2582,141411.0
2024-06-11 15:50:00,18.35,18.4,18.34,18.38,416280.0,18.2482,18.2979,18.2383,18.278,416280.0
2024-06-11 15:55:00,18.38,18.38,18.31,18.32,1360255.0,18.278,18.278,18.2084,18.2184,1360255.0
2024-06-12 09:30:00,18.48,18.48,18.32,18.37,337897.0,18.3775,18.3775,18.2184,18.2681,337897.0
2024-06-12 09:35:00,18.36,18.36,18.21,18.21,251161.0,18.2582,18.2582,18.109,18.109,251161.0
2024-06-12 09:40:00,18.22,18.24,18.16,18.23,159550.0,18.1189,18.1388,18.0593,18.1289,159550.0
2024-06-12 09:45:00,18.24,18.25,18.2,18.21,84083.0,18.1388,18.1488,18.099,18.109,84083.0
2024-06-12 09:50:00,18.21,18.22,18.15,18.18,155447.0,18.109,18.1189,18.0493,18.0792,155447.0
2024-06-12 09:55:00,18.19,18.21,18.17,18.19,67574.0,18.0891,18.109,18.0692,18.0891,67574.0
2024-06-12 10:00:00,18.19,18.25,18.18,18.25,65496.0,18.0891,18.1488,18.0792,18.1488,65496.0
2024-06-12 10:05:00,18.25,18.25,18.21,18.24,34502.0,18.1488,18.1488,18.109,18.1388,34502.0
2024-06-12 10:10:00,18.24,18.31,18.24,18.29,92121.0,18.1388,18.2084,18.1388,18.1885,92121.0
2024-06-12 10:15:00,18.3,18.3,18.25,18.26,50697.0,18.1985,18.1985,18.1488,18.1587,50697.0
2024-06-12 10:20:00,18.26,18.26,18.21,18.21,79146.0,18.1587,18.1587,18.109,18.109,79146.0
2024-06-12 10:25:00,18.21,18.22,18.18,18.2,59795.0,18.109,18.1189,18.0792,18.099,59795.0
2024-06-12 10:30:00,18.2,18.23,18.18,18.22,61659.0,18.099,18.1289,18.0792,18.1189,61659.0
2024-06-12 10:35:00,18.22,18.25,18.21,18.25,35440.0,18.1189,18.1488,18.109,18.1488,35440.0
2024-06-12 10:40:00,18.25,18.25,18.23,18.24,47474.0,18.1488,18.1488,18.1289,18.1388,47474.0
2024-06-12 10:45:00,18.25,18.27,18.23,18.27,66313.0,18.1488,18.1687,18.1289,18.1687,66313.0
2024-06-12 10:50:00,18.27,18.27,18.23,18.26,44316.0,18.1687,18.1687,18.1289,18.1587,44316.0
2024-06-12 10:55:00,18.26,18.27,18.24,18.27,37556.0,18.1587,18.1687,18.1388,18.1687,37556.0
2024-06-12 11:00:00,18.27,18.27,18.24,18.25,32737.0,18.1687,18.1687,18.1388,18.1488,32737.0
2024-06-12 11:05:00,18.25,18.25,18.2,18.2,41449.0,18.1488,18.1488,18.099,18.099,41449.0
2024-06-12 11:10:00,18.2,18.22,18.2,18.21,42954.0,18.099,18.1189,18.099,18.109,42954.0
2024-06-12 11:15:00,18.21,18.24,18.2,18.24,31926.0,18.109,18.1388,18.099,18.1388,31926.0
2024-06-12 11:20:00,18.24,18.25,18.23,18.23,36265.0,18.1388,18.1488,18.1289,18.1289,36265.0
2024-06-12 11:25:00,18.23,18.24,18.22,18.24,45205.0,18.1289,18.1388,18.1189,18.1388,45205.0
2024-06-12 11:30:00,18.24,18.25,18.22,18.23,26150.0,18.1388,18.1488,18.1189,18.1289,26150.0
2024-06-12 11:35:00,18.23,18.23,18.21,18.22,17931.0,18.1289,18.1289,18.109,18.1189,17931.0
2024-06-12 11:40:00,18.22,18.23,18.21,18.21,20875.0,18.1189,18.1289,18.109,18.109,20875.0
2024-06-12 11:45:00,18.21,18.22,18.2,18.21,18137.0,18.109,18.1189,18.099,18.109,18137.0
2024-06-12 11:50:00,18.21,18.23,18.2,18.23,17338.0,18.109,18.1289,18.099,18.1289,17338.0
2024-06-12 11:55:00,18.23,18.24,18.22,18.23,24277.0,18.1289,18.1388,18.1189,18.1289,24277.0
2024-06-12 12:00:00,18.23,18.25,18.23,18.24,21380.0,18.1289,18.1488,18.1289,18.1388,21380.0
2024-06-12 12:05:00,18.23,18.25,18.23,18.25,14372.0,18.1289,18.1488,18.1289,18.1488,14372.0
2024-06-12 12:10:00,18.24,18.25,18.24,18.25,15908.0,18.1388,18.1488,18.1388,18.1488,15908.0
2024-06-12 12:15:00,18.25,18.26,18.25,18.26,24802.0,18.1488,18.1587,18.1488,18.1587,24802.0
2024-06-12 12:20:00,18.26,18.28,18.25,18.28,69023.0,18.1587,18.1786,18.1488,18.1786,69023.0
2024-06-12 12:25:00,18.28,18.28,18.24,18.25,55578.0,18.1786,18.1786,18.1388,18.1488,55578.0
2024-06-12 12:30:00,18.25,18.25,18.21,18.21,15337.0,18.1488,18.1488,18.109,18.109,15337.0
2024-06-12 12:35:00,18.21,18.22,18.2,18.2,45868.0,18.109,18.1189,18.099,18.099,45868.0
2024-06-12 12:40:00,18.2,18.21,18.19,18.21,17821.0,18.099,18.109,18.0891,18.109,17821.0
2024-06-12 12:45:00,18.21,18.22,18.2,18.22,16145.0,18.109,18.1189,18.099,18.1189,16145.0
2024-06-12 12:50:00,18.22,18.22,18.19,18.2,34995.0,18.1189,18.1189,18.0891,18.099,34995.0
2024-06-12 12:55:00,18.2,18.21,18.2,18.21,20978.0,18.099,18.109,18.099,18.109,20978.0
2024-06-12 13:00:00,18.21,18.21,18.18,18.19,131945.0,18.109,18.109,18.0792,18.0891,131945.0
2024-06-12 13:05:00,18.19,18.2,18.18,18.2,91274.0,18.0891,18.099,18.0792,18.099,91274.0
2024-06-12 13:10:00,18.19,18.2,18.19,18.2,4531.0,18.0891,18.099,18.0891,18.099,4531.0
2024-06-12 13:15:00,18.2,18.21,18.19,18.2,11772.0,18.099,18.109,18.0891,18.099,11772.0
2024-06-12 13:20:00,18.2,18.21,18.2,18.21,6169.0,18.099,18.109,18.099,18.109,6169.0
2024-06-12 13:25:00,18.2,18.21,18.2,18.21,16254.0,18.099,18.109,18.099,18.109,16254.0
2024-06-12 13:30:00,18.21,18.21,18.17,18.19,60783.0,18.109,18.109,18.0692,18.0891,60783.0
2024-06-12 13:35:00,18.19,18.2,18.18,18.18,52097.0,18.0891,18.099,18.0792,18.0792,52097.0
2024-06-12 13:40:00,18.18,18.19,18.16,18.16,17599.0,18.0792,18.0891,18.0593,18.0593,17599.0
2024-06-12 13:45:00,18.16,18.17,18.16,18.16,14399.0,18.0593,18.0692,18.0593,18.0593,14399.0
2024-06-12 13:50:00,18.16,18.17,18.16,18.16,7952.0,18.0593,18.0692,18.0593,18.0593,7952.0
2024-06-12 13:55:00,18.16,18.18,18.16,18.18,10344.0,18.0593,18.0792,18.0593,18.0792,10344.0
2024-06-12 14:00:00,18.17,18.18,18.1,18.15,90996.0,18.0692,18.0792,17.9996,18.0493,90996.0
2024-06-12 14:05:00,18.15,18.16,18.12,18.14,34014.0,18.0493,18.0593,18.0195,18.0394,34014.0
2024-06-12 14:10:00,18.15,18.15,18.13,18.14,19007.0,18.0493,18.0493,18.0294,18.0394,19007.0
2024-06-12 14:15:00,18.14,18.17,18.13,18.17,31911.0,18.0394,18.0692,18.0294,18.0692,31911.0
2024-06-12 14:20:00,18.17,18.18,18.16,18.17,22521.0,18.0692,18.0792,18.0593,18.0692,22521.0
2024-06-12 14:25:00,18.17,18.18,18.16,18.17,14273.0,18.0692,18.0792,18.0593,18.0692,14273.0
2024-06-12 14:30:00,18.18,18.21,18.15,18.18,82537.0,18.0792,18.109,18.0493,18.0792,82537.0
2024-06-12 14:35:00,18.17,18.19,18.14,18.17,51864.0,18.0692,18.0891,18.0394,18.0692,51864.0
2024-06-12 14:40:00,18.16,18.18,18.12,18.16,30508.0,18.0593,18.0792,18.0195,18.0593,30508.0
2024-06-12 14:45:00,18.16,18.16,18.12,18.13,30753.0,18.0593,18.0593,18.0195,18.0294,30753.0
2024-06-12 14:50:00,18.14,18.15,18.12,18.13,26508.0,18.0394,18.0493,18.0195,18.0294,26508.0
2024-06-12 14:55:00,18.13,18.16,18.12,18.16,43572.0,18.0294,18.0593,18.0195,18.0593,43572.0
2024-06-12 15:00:00,18.15,18.19,18.14,18.14,74803.0,18.0493,18.0891,18.0394,18.0394,74803.0
2024-06-12 15:05:00,18.15,18.16,18.11,18.14,199180.0,18.0493,18.0593,18.0095,18.0394,199180.0
2024-06-12 15:10:00,18.14,18.16,18.1,18.12,86008.0,18.0394,18.0593,17.9996,18.0195,86008.0
2024-06-12 15:15:00,18.12,18.13,18.11,18.13,374294.0,18.0195,18.0294,18.0095,18.0294,374294.0
2024-06-12 15:20:00,18.13,18.15,18.08,18.09,147998.0,18.0294,18.0493,17.9797,17.9897,147998.0
2024-06-12 15:25:00,18.08,18.09,18.04,18.04,122375.0,17.9797,17.9897,17.9399,17.9399,122375.0
2024-06-12 15:30:00,18.04,18.05,18.02,18.05,323276.0,17.9399,17.9499,17.92,17.9499,323276.0
2024-06-12 15:35:00,18.05,18.06,18.04,18.05,156723.0,17.9499,17.9598,17.9399,17.9499,156723.0
2024-06-12 15:40:00,18.04,18.07,18.03,18.05,255838.0,17.9399,17.9698,17.93,17.9499,255838.0
2024-06-12 15:45:00,18.06,18.08,18.06,18.07,176692.0,17.9598,17.9797,17.9598,17.9698,176692.0
2024-06-12 15:50:00,18.07,18.12,18.06,18.12,208678.0,17.9698,18.0195,17.9598,18.0195,208678.0
2024-06-12 15:55:00,18.12,18.14,18.1,18.14,1016236.0,18.0195,18.0394,17.9996,18.0394,1016236.0
2024-06-13 09:30:00,18.16,18.21,18.12,18.21,213970.0,18.0593,18.109,18.0195,18.109,213970.0
2024-06-13 09:35:00,18.2,18.25,18.19,18.19,134840.0,18.099,18.1488,18.0891,18.0891,134840.0
2024-06-13 09:40:00,18.2,18.23,18.19,18.21,33274.0,18.099,18.1289,18.0891,18.109,33274.0
2024-06-13 09:45:00,18.21,18.25,18.18,18.23,166257.0,18.109,18.1488,18.0792,18.1289,166257.0
2024-06-13 09:50:00,18.24,18.32,18.24,18.28,140513.0,18.1388,18.2184,18.1388,18.1786,140513.0
2024-06-13 09:55:00,18.28,18.3,18.27,18.28,57816.0,18.1786,18.1985,18.1687,18.1786,57816.0
2024-06-13 10:00:00,18.28,18.3,18.26,18.27,85295.0,18.1786,18.1985,18.1587,18.1687,85295.0
2024-06-13 10:05:00,18.28,18.29,18.26,18.27,55164.0,18.1786,18.1885,18.1587,18.1687,55164.0
2024-06-13 10:10:00,18.26,18.27,18.24,18.26,61895.0,18.1587,18.1687,18.1388,18.1587,61895.0
2024-06-13 10:15:00,18.26,18.3,18.24,18.29,88571.0,18.1587,18.1985,18.1388,18.1885,88571.0
2024-06-13 10:20:00,18.29,18.3,18.27,18.28,162982.0,18.1885,18.1985,18.1687,18.1786,162982.0
2024-06-13 10:25:00,18.28,18.29,18.25,18.26,118222.0,18.1786,18.1885,18.1488,18.1587,118222.0
2024-06-13 10:30:00,18.26,18.26,18.21,18.23,411179.0,18.1587,18.1587,18.109,18.1289,411179.0
2024-06-13 10:35:00,18.23,18.26,18.18,18.23,301416.0,18.1289,18.1587,18.0792,18.1289,301416.0
2024-06-13 10:40:00,18.23,18.27,18.22,18.25,272474.0,18.1289,18.1687,18.1189,18.1488,272474.0
2024-06-13 10:45:00,18.25,18.25,18.22,18.23,33013.0,18.1488,18.1488,18.1189,18.1289,33013.0
2024-06-13 10:50:00,18.22,18.28,18.22,18.26,237741.0,18.1189,18.1786,18.1189,18.1587,237741.0
2024-06-13 10:55:00,18.26,18.28,18.26,18.26,24838.0,18.1587,18.1786,18.1587,18.1587,24838.0
2024-06-13 11:00:00,18.26,18.26,18.24,18.26,155579.0,18.1587,18.1587,18.1388,18.1587,155579.0
2024-06-13 11:05:00,18.26,18.26,18.22,18.24,113849.0,18.1587,18.1587,18.1189,18.1388,113849.0
2024-06-13 11:10:00,18.23,18.24,18.21,18.21,132713.0,18.1289,18.1388,18.109,18.109,132713.0
2024-06-13 11:15:00,18.22,18.23,18.2,18.22,336418.0,18.1189,18.1289,18.099,18.1189,336418.0
2024-06-13 11:20:00,18.22,18.26,18.21,18.25,56927.0,18.1189,18.1587,18.109,18.1488,56927.0
2024-06-13 11:25:00,18.26,18.26,18.24,18.25,60078.0,18.1587,18.1587,18.1388,18.1488,60078.0
2024-06-13 11:30:00,18.25,18.26,18.23,18.25,139185.0,18.1488,18.1587,18.1289,18.1488,139185.0
2024-06-13 11:35:00,18.25,18.27,18.24,18.25,61664.0,18.1488,18.1687,18.1388,18.1488,61664.0
2024-06-13 11:40:00,18.25,18.26,18.24,18.26,42769.0,18.1488,18.1587,18.1388,18.1587,42769.0
2024-06-13 11:45:00,18.26,18.26,18.25,18.26,16755.0,18.1587,18.1587,18.1488,18.1587,16755.0
2024-06-13 11:50:00,18.25,18.26,18.25,18.25,88177.0,18.1488,18.1587,18.1488,18.1488,88177.0
2024-06-13 11:55:00,18.25,18.26,18.24,18.25,97279.0,18.1488,18.1587,18.1388,18.1488,97279.0
2024-06-13 12:00:00,18.25,18.26,18.24,18.26,62198.0,18.1488,18.1587,18.1388,18.1587,62198.0
2024-06-13 12:05:00,18.26,18.27,18.25,18.26,60336.0,18.1587,18.1687,18.1488,18.1587,60336.0
2024-06-13 12:10:00,18.26,18.26,18.24,18.25,48544.0,18.1587,18.1587,18.1388,18.1488,48544.0
2024-06-13 12:15:00,18.25,18.27,18.24,18.27,65947.0,18.1488,18.1687,18.1388,18.1687,65947.0
2024-06-13 12:20:00,18.26,18.28,18.25,18.25,80530.0,18.1587,18.1786,18.1488,18.1488,80530.0
2024-06-13 12:25:00,18.25,18.26,18.23,18.23,92578.0,18.1488,18.1587,18.1289,18.1289,92578.0
2024-06-13 12:30:00,18.24,18.26,18.23,18.26,19102.0,18.1388,18.1587,18.1289,18.1587,19102.0
2024-06-13 12:35:00,18.26,18.26,18.24,18.26,50777.0,18.1587,18.1587,18.1388,18.1587,50777.0
2024-06-13 12:40:00,18.25,18.27,18.25,18.26,41701.0,18.1488,18.1687,18.1488,18.1587,41701.0
2024-06-13 12:45:00,18.26,18.27,18.25,18.26,17944.0,18.1587,18.1687,18.1488,18.1587,17944.0
2024-06-13 12:50:00,18.27,18.28,18.26,18.28,37681.0,18.1687,18.1786,18.1587,18.1786,37681.0
2024-06-13 12:55:00,18.28,18.28,18.27,18.28,14108.0,18.1786,18.1786,18.1687,18.1786,14108.0
2024-06-13 13:00:00,18.27,18.29,18.27,18.29,57290.0,18.1687,18.1885,18.1687,18.1885,57290.0
2024-06-13 13:05:00,18.29,18.3,18.28,18.3,44006.0,18.1885,18.1985,18.1786,18.1985,44006.0
2024-06-13 13:10:00,18.3,18.3,18.28,18.3,38646.0,18.1985,18.1985,18.1786,18.1985,38646.0
2024-06-13 13:15:00,18.3,18.3,18.29,18.3,12735.0,18.1985,18.1985,18.1885,18.1985,12735.0
2024-06-13 13:20:00,18.29,18.3,18.28,18.29,29451.0,18.1885,18.1985,18.1786,18.1885,29451.0
2024-06-13 13:25:00,18.29,18.3,18.28,18.3,70891.0,18.1885,18.1985,18.1786,18.1985,70891.0
2024-06-13 13:30:00,18.3,18.3,18.26,18.27,36345.0,18.1985,18.1985,18.1587,18.1687,36345.0
2024-06-13 13:35:00,18.27,18.27,18.26,18.27,46414.0,18.1687,18.1687,18.1587,18.1687,46414.0
2024-06-13 13:40:00,18.28,18.29,18.27,18.29,22349.0,18.1786,18.1885,18.1687,18.1885,22349.0
2024-06-13 13:45:00,18.28,18.29,18.28,18.29,37776.0,18.1786,18.1885,18.1786,18.1885,37776.0
2024-06-13 13:50:00,18.29,18.3,18.28,18.29,36843.0,18.1885,18.1985,18.1786,18.1885,36843.0
2024-06-13 13:55:00,18.29,18.3,18.28,18.3,39138.0,18.1885,18.1985,18.1786,18.1985,39138.0
2024-06-13 14:00:00,18.29,18.3,18.29,18.29,21009.0,18.1885,18.1985,18.1885,18.1885,21009.0
2024-06-13 14:05:00,18.29,18.31,18.29,18.3,94040.0,18.1885,18.2084,18.1885,18.1985,94040.0
2024-06-13 14:10:00,18.3,18.3,18.29,18.3,20070.0,18.1985,18.1985,18.1885,18.1985,20070.0
2024-06-13 14:15:00,18.29,18.31,18.29,18.3,100099.0,18.1885,18.2084,18.1885,18.1985,100099.0
2024-06-13 14:20:00,18.3,18.31,18.29,18.31,68038.0,18.1985,18.2084,18.1885,18.2084,68038.0
2024-06-13 14:25:00,18.3,18.34,18.3,18.33,47072.0,18.1985,18.2383,18.1985,18.2283,47072.0
2024-06-13 14:30:00,18.34,18.34,18.32,18.32,25018.0,18.2383,18.2383,18.2184,18.2184,25018.0
2024-06-13 14:35:00,18.32,18.33,18.32,18.33,20864.0,18.2184,18.2283,18.2184,18.2283,20864.0
2024-06-13 14:40:00,18.32,18.34,18.32,18.34,38040.0,18.2184,18.2383,18.2184,18.2383,38040.0
2024-06-13 14:45:00,18.34,18.36,18.33,18.36,98350.0,18.2383,18.2582,18.2283,18.2582,98350.0
2024-06-13 14:50:00,18.36,18.39,18.35,18.39,106011.0,18.2582,18.288,18.2482,18.288,106011.0
2024-06-13 14:55:00,18.39,18.39,18.37,18.39,85116.0,18.288,18.288,18.2681,18.288,85116.0
2024-06-13 15:00:00,18.38,18.4,18.38,18.39,103502.0,18.278,18.2979,18.278,18.288,103502.0
2024-06-13 15:05:00,18.39,18.4,18.39,18.4,27728.0,18.288,18.2979,18.288,18.2979,27728.0
2024-06-13 15:10:00,18.4,18.4,18.39,18.39,44018.0,18.2979,18.2979,18.288,18.288,44018.0
2024-06-13 15:15:00,18.39,18.4,18.36,18.38,305724.0,18.288,18.2979,18.2582,18.278,305724.0
2024-06-13 15:20:00,18.38,18.4,18.37,18.4,61854.0,18.278,18.2979,18.2681,18.2979,61854.0
2024-06-13 15:25:00,18.4,18.4,18.37,18.38,112065.0,18.2979,18.2979,18.2681,18.278,112065.0
2024-06-13 15:30:00,18.38,18.38,18.36,18.38,115649.0,18.278,18.278,18.2582,18.278,115649.0
2024-06-13 15:35:00,18.38,18.41,18.37,18.41,99691.0,18.278,18.3079,18.2681,18.3079,99691.0
2024-06-13 15:40:00,18.41,18.41,18.39,18.41,198890.0,18.3079,18.3079,18.288,18.3079,198890.0
2024-06-13 15:45:00,18.41,18.42,18.4,18.41,351732.0,18.3079,18.3178,18.2979,18.3079,351732.0
2024-06-13 15:50:00,18.4,18.43,18.4,18.41,414881.0,18.2979,18.3278,18.2979,18.3079,414881.0
2024-06-13 15:55:00,18.41,18.42,18.37,18.37,808069.0,18.3079,18.3178,18.2681,18.2681,808069.0
2024-06-14 09:30:00,18.3,18.32,18.19,18.23,166332.0,18.1985,18.2184,18.0891,18.1289,166332.0
2024-06-14 09:35:00,18.23,18.3,18.22,18.29,83050.0,18.1289,18.1985,18.1189,18.1885,83050.0
2024-06-14 09:40:00,18.29,18.34,18.28,18.3,48620.0,18.1885,18.2383,18.1786,18.1985,48620.0
2024-06-14 09:45:00,18.31,18.32,18.29,18.3,41878.0,18.2084,18.2184,18.1885,18.1985,41878.0
2024-06-14 09:50:00,18.29,18.31,18.28,18.3,57454.0,18.1885,18.2084,18.1786,18.1985,57454.0
2024-06-14 09:55:00,18.29,18.3,18.27,18.28,73225.0,18.1885,18.1985,18.1687,18.1786,73225.0
2024-06-14 10:00:00,18.27,18.28,18.21,18.23,94073.0,18.1687,18.1786,18.109,18.1289,94073.0
2024-06-14 10:05:00,18.23,18.25,18.2,18.25,103278.0,18.1289,18.1488,18.099,18.1488,103278.0
2024-06-14 10:10:00,18.25,18.25,18.21,18.21,47000.0,18.1488,18.1488,18.109,18.109,47000.0
2024-06-14 10:15:00,18.21,18.25,18.21,18.23,33774.0,18.109,18.1488,18.109,18.1289,33774.0
2024-06-14 10:20:00,18.23,18.25,18.22,18.25,68526.0,18.1289,18.1488,18.1189,18.1488,68526.0
2024-06-14 10:25:00,18.25,18.26,18.23,18.25,131489.0,18.1488,18.1587,18.1289,18.1488,131489.0
2024-06-14 10:30:00,18.25,18.25,18.23,18.23,27114.0,18.1488,18.1488,18.1289,18.1289,27114.0
2024-06-14 10:35:00,18.23,18.25,18.22,18.25,45746.0,18.1289,18.1488,18.1189,18.1488,45746.0
2024-06-14 10:40:00,18.25,18.25,18.21,18.21,48847.0,18.1488,18.1488,18.109,18.109,48847.0
2024-06-14 10:45:00,18.21,18.22,18.19,18.2,35816.0,18.109,18.1189,18.0891,18.099,35816.0
2024-06-14 10:50:00,18.2,18.23,18.19,18.23,50248.0,18.099,18.1289,18.0891,18.1289,50248.0
2024-06-14 10:55:00,18.23,18.24,18.22,18.23,42228.0,18.1289,18.1388,18.1189,18.1289,42228.0
2024-06-14 11:00:00,18.23,18.24,18.22,18.23,19034.0,18.1289,18.1388,18.1189,18.1289,19034.0
2024-06-14 11:05:00,18.23,18.23,18.21,18.21,38079.0,18.1289,18.1289,18.109,18.109,38079.0
2024-06-14 11:10:00,18.21,18.23,18.2,18.21,23603.0,18.109,18.1289,18.099,18.109,23603.0
2024-06-14 11:15:00,18.21,18.24,18.2,18.23,44806.0,18.109,18.1388,18.099,18.1289,44806.0
2024-06-14 11:20:00,18.23,18.25,18.23,18.25,21533.0,18.1289,18.1488,18.1289,18.1488,21533.0
2024-06-14 11:25:00,18.25,18.26,18.24,18.26,39184.0,18.1488,18.1587,18.1388,18.1587,39184.0
2024-06-14 11:30:00,18.26,18.28,18.25,18.26,55790.0,18.1587,18.1786,18.1488,18.1587,55790.0
2024-06-14 11:35:00,18.26,18.27,18.25,18.27,90626.0,18.1587,18.1687,18.1488,18.1687,90626.0
2024-06-14 11:40:00,18.27,18.27,18.25,18.26,46156.0,18.1687,18.1687,18.1488,18.1587,46156.0
2024-06-14 11:45:00,18.26,18.28,18.25,18.28,58979.0,18.1587,18.1786,18.1488,18.1786,58979.0
2024-06-14 11:50:00,18.28,18.28,18.26,18.28,52122.0,18.1786,18.1786,18.1587,18.1786,52122.0
2024-06-14 11:55:00,18.27,18.28,18.26,18.27,67391.0,18.1687,18.1786,18.1587,18.1687,67391.0
2024-06-14 12:00:00,18.27,18.27,18.23,18.23,51543.0,18.1687,18.1687,18.1289,18.1289,51543.0
2024-06-14 12:05:00,18.23,18.24,18.23,18.23,45461.0,18.1289,18.1388,18.1289,18.1289,45461.0
2024-06-14 12:10:00,18.23,18.25,18.23,18.25,22829.0,18.1289,18.1488,18.1289,18.1488,22829.0
2024-06-14 12:15:00,18.25,18.25,18.23,18.23,39982.0,18.1488,18.1488,18.1289,18.1289,39982.0
2024-06-14 12:20:00,18.23,18.26,18.23,18.25,39821.0,18.1289,18.1587,18.1289,18.1488,39821.0
2024-06-14 12:25:00,18.25,18.27,18.24,18.27,64369.0,18.1488,18.1687,18.1388,18.1687,64369.0
2024-06-14 12:30:00,18.26,18.27,18.26,18.27,28295.0,18.1587,18.1687,18.1587,18.1687,28295.0
2024-06-14 12:35:00,18.27,18.28,18.26,18.28,16937.0,18.1687,18.1786,18.1587,18.1786,16937.0
2024-06-14 12:40:00,18.28,18.29,18.27,18.29,17149.0,18.1786,18.1885,18.1687,18.1885,17149.0
2024-06-14 12:45:00,18.29,18.29,18.28,18.29,16865.0,18.1885,18.1885,18.1786,18.1885,16865.0
2024-06-14 12:50:00,18.29,18.29,18.26,18.27,51740.0,18.1885,18.1885,18.1587,18.1687,51740.0
2024-06-14 12:55:00,18.26,18.28,18.26,18.27,43744.0,18.1587,18.1786,18.1587,18.1687,43744.0
2024-06-14 13:00:00,18.27,18.27,18.25,18.27,54134.0,18.1687,18.1687,18.1488,18.1687,54134.0
2024-06-14 13:05:00,18.27,18.27,18.26,18.27,5291.0,18.1687,18.1687,18.1587,18.1687,5291.0
2024-06-14 13:10:00,18.27,18.27,18.26,18.27,10437.0,18.1687,18.1687,18.1587,18.1687,10437.0
2024-06-14 13:15:00,18.27,18.27,18.25,18.26,47761.0,18.1687,18.1687,18.1488,18.1587,47761.0
2024-06-14 13:20:00,18.25,18.26,18.22,18.23,31472.0,18.1488,18.1587,18.1189,18.1289,31472.0
2024-06-14 13:25:00,18.23,18.24,18.22,18.24,33931.0,18.1289,18.1388,18.1189,18.1388,33931.0
2024-06-14 13:30:00,18.23,18.24,18.21,18.21,18232.0,18.1289,18.1388,18.109,18.109,18232.0
2024-06-14 13:35:00,18.21,18.22,18.18,18.18,35360.0,18.109,18.1189,18.0792,18.0792,35360.0
2024-06-14 13:40:00,18.19,18.19,18.18,18.19,38086.0,18.0891,18.0891,18.0792,18.0891,38086.0
2024-06-14 13:45:00,18.19,18.19,18.17,18.18,28662.0,18.0891,18.0891,18.0692,18.0792,28662.0
2024-06-14 13:50:00,18.18,18.18,18.17,18.18,8732.0,18.0792,18.0792,18.0692,18.0792,8732.0
2024-06-14 13:55:00,18.17,18.2,18.17,18.19,128483.0,18.0692,18.099,18.0692,18.0891,128483.0
2024-06-14 14:00:00,18.19,18.21,18.18,18.2,40695.0,18.0891,18.109,18.0792,18.099,40695.0
2024-06-14 14:05:00,18.21,18.22,18.2,18.21,35625.0,18.109,18.1189,18.099,18.109,35625.0
2024-06-14 14:10:00,18.21,18.21,18.2,18.21,15428.0,18.109,18.109,18.099,18.109,15428.0
2024-06-14 14:15:00,18.21,18.24,18.2,18.23,63881.0,18.109,18.1388,18.099,18.1289,63881.0
2024-06-14 14:20:00,18.24,18.25,18.23,18.25,20821.0,18.1388,18.1488,18.1289,18.1488,20821.0
2024-06-14 14:25:00,18.25,18.25,18.23,18.24,50417.0,18.1488,18.1488,18.1289,18.1388,50417.0
2024-06-14 14:30:00,18.24,18.25,18.23,18.25,29434.0,18.1388,18.1488,18.1289,18.1488,29434.0
2024-06-14 14:35:00,18.25,18.25,18.24,18.24,15812.0,18.1488,18.1488,18.1388,18.1388,15812.0
2024-06-14 14:40:00,18.24,18.25,18.23,18.23,27583.0,18.1388,18.1488,18.1289,18.1289,27583.0
2024-06-14 14:45:00,18.23,18.25,18.23,18.25,53481.0,18.1289,18.1488,18.1289,18.1488,53481.0
2024-06-14 14:50:00,18.25,18.25,18.23,18.23,15668.0,18.1488,18.1488,18.1289,18.1289,15668.0
2024-06-14 14:55:00,18.23,18.24,18.21,18.23,53733.0,18.1289,18.1388,18.109,18.1289,53733.0
2024-06-14 15:00:00,18.23,18.23,18.22,18.23,17606.0,18.1289,18.1289,18.1189,18.1289,17606.0
2024-06-14 15:05:00,18.22,18.24,18.22,18.23,28494.0,18.1189,18.1388,18.1189,18.1289,28494.0
2024-06-14 15:10:00,18.23,18.24,18.23,18.23,54060.0,18.1289,18.1388,18.1289,18.1289,54060.0
2024-06-14 15:15:00,18.23,18.24,18.23,18.23,29535.0,18.1289,18.1388,18.1289,18.1289,29535.0
2024-06-14 15:20:00,18.24,18.25,18.23,18.23,48969.0,18.1388,18.1488,18.1289,18.1289,48969.0
2024-06-14 15:25:00,18.23,18.24,18.23,18.23,35018.0,18.1289,18.1388,18.1289,18.1289,35018.0
2024-06-14 15:30:00,18.23,18.24,18.23,18.23,59008.0,18.1289,18.1388,18.1289,18.1289,59008.0
2024-06-14 15:35:00,18.24,18.25,18.23,18.25,61494.0,18.1388,18.1488,18.1289,18.1488,61494.0
2024-06-14 15:40:00,18.25,18.25,18.24,18.25,59067.0,18.1488,18.1488,18.1388,18.1488,59067.0
2024-06-14 15:45:00,18.25,18.26,18.24,18.25,144809.0,18.1488,18.1587,18.1388,18.1488,144809.0
2024-06-14 15:50:00,18.25,18.25,18.22,18.23,338401.0,18.1488,18.1488,18.1189,18.1289,338401.0
2024-06-14 15:55:00,18.24,18.25,18.22,18.25,487756.0,18.1388,18.1488,18.1189,18.1488,487756.0
2024-06-17 09:30:00,18.06,18.12,18.02,18.11,351136.0,17.9598,18.0195,17.92,18.0095,351136.0
2024-06-17 09:35:00,18.11,18.15,18.06,18.09,84349.0,18.0095,18.0493,17.9598,17.9897,84349.0
2024-06-17 09:40:00,18.09,18.11,18.05,18.07,72979.0,17.9897,18.0095,17.9499,17.9698,72979.0
2024-06-17 09:45:00,18.07,18.11,18.07,18.1,44449.0,17.9698,18.0095,17.9698,17.9996,44449.0
2024-06-17 09:50:00,18.11,18.12,18.06,18.07,88618.0,18.0095,18.0195,17.9598,17.9698,88618.0
2024-06-17 09:55:00,18.07,18.07,18.03,18.04,71849.0,17.9698,17.9698,17.93,17.9399,71849.0
2024-06-17 10:00:00,18.04,18.05,18.02,18.03,84740.0,17.9399,17.9499,17.92,17.93,84740.0
2024-06-17 10:05:00,18.04,18.04,18.01,18.02,50104.0,17.9399,17.9399,17.9101,17.92,50104.0
2024-06-17 10:10:00,18.03,18.03,17.97,17.99,123193.0,17.93,17.93,17.8703,17.8902,123193.0
2024-06-17 10:15:00,17.99,18.03,17.99,18.03,72288.0,17.8902,17.93,17.8902,17.93,72288.0
2024-06-17 10:20:00,18.03,18.04,18.0,18.04,65393.0,17.93,17.9399,17.9002,17.9399,65393.0
2024-06-17 10:25:00,18.04,18.05,18.03,18.05,30676.0,17.9399,17.9499,17.93,17.9499,30676.0
2024-06-17 10:30:00,18.05,18.05,18.0,18.02,47881.0,17.9499,17.9499,17.9002,17.92,47881.0
2024-06-17 10:35:00,18.01,18.02,17.98,17.98,35371.0,17.9101,17.92,17.8803,17.8803,35371.0
2024-06-17 10:40:00,17.99,18.01,17.98,18.0,71897.0,17.8902,17.9101,17.8803,17.9002,71897.0
2024-06-17 10:45:00,18.0,18.01,17.99,18.0,32806.0,17.9002,17.9101,17.8902,17.9002,32806.0
2024-06-17 10:50:00,18.0,18.01,17.98,18.01,43896.0,17.9002,17.9101,17.8803,17.9101,43896.0
2024-06-17 10:55:00,18.01,18.01,17.99,18.0,62013.0,17.9101,17.9101,17.8902,17.9002,62013.0
2024-06-17 11:00:00,18.0,18.03,17.99,18.02,87288.0,17.9002,17.93,17.8902,17.92,87288.0
2024-06-17 11:05:00,18.02,18.03,18.0,18.02,42793.0,17.92,17.93,17.9002,17.92,42793.0
2024-06-17 11:10:00,18.02,18.02,18.0,18.02,38394.0,17.92,17.92,17.9002,17.92,38394.0
2024-06-17 11:15:00,18.02,18.03,18.01,18.02,42464.0,17.92,17.93,17.9101,17.92,42464.0
2024-06-17 11:20:00,18.02,18.02,18.0,18.02,51815.0,17.92,17.92,17.9002,17.92,51815.0
2024-06-17 11:25:00,18.01,18.02,18.01,18.02,98283.0,17.9101,17.92,17.9101,17.92,98283.0
2024-06-17 11:30:00,18.02,18.02,17.99,17.99,192589.0,17.92,17.92,17.8902,17.8902,192589.0
2024-06-17 11:35:00,18.0,18.0,17.98,17.98,21069.0,17.9002,17.9002,17.8803,17.8803,21069.0
2024-06-17 11:40:00,17.98,17.99,17.96,17.98,83502.0,17.8803,17.8902,17.8604,17.8803,83502.0
2024-06-17 11:45:00,17.98,17.98,17.97,17.98,84968.0,17.8803,17.8803,17.8703,17.8803,84968.0
2024-06-17 11:50:00,17.98,17.98,17.97,17.98,14868.0,17.8803,17.8803,17.8703,17.8803,14868.0
2024-06-17 11:55:00,17.98,17.98,17.97,17.97,61761.0,17.8803,17.8803,17.8703,17.8703,61761.0
2024-06-17 12:00:00,17.97,17.98,17.97,17.98,16905.0,17.8703,17.8803,17.8703,17.8803,16905.0
2024-06-17 12:05:00,17.97,17.98,17.97,17.98,15901.0,17.8703,17.8803,17.8703,17.8803,15901.0
2024-06-17 12:10:00,17.98,17.98,17.94,17.94,149182.0,17.8803,17.8803,17.8405,17.8405,149182.0
2024-06-17 12:15:00,17.95,17.95,17.92,17.94,120359.0,17.8504,17.8504,17.8206,17.8405,120359.0
2024-06-17 12:20:00,17.94,17.94,17.93,17.93,54328.0,17.8405,17.8405,17.8305,17.8305,54328.0
2024-06-17 12:25:00,17.94,17.95,17.93,17.95,45602.0,17.8405,17.8504,17.8305,17.8504,45602.0
2024-06-17 12:30:00,17.95,17.95,17.94,17.95,43564.0,17.8504,17.8504,17.8405,17.8504,43564.0
2024-06-17 12:35:00,17.95,17.95,17.92,17.94,62004.0,17.8504,17.8504,17.8206,17.8405,62004.0
2024-06-17 12:40:00,17.94,17.94,17.92,17.93,19378.0,17.8405,17.8405,17.8206,17.8305,19378.0
2024-06-17 12:45:00,17.93,17.93,17.91,17.92,68384.0,17.8305,17.8305,17.8107,17.8206,68384.0
2024-06-17 12:50:00,17.91,17.92,17.91,17.91,17350.0,17.8107,17.8206,17.8107,17.8107,17350.0
2024-06-17 12:55:00,17.91,17.92,17.89,17.89,210701.0,17.8107,17.8206,17.7908,17.7908,210701.0
2024-06-17 13:00:00,17.89,17.91,17.89,17.89,56673.0,17.7908,17.8107,17.7908,17.7908,56673.0
2024-06-17 13:05:00,17.89,17.91,17.89,17.91,40534.0,17.7908,17.8107,17.7908,17.8107,40534.0
2024-06-17 13:10:00,17.91,17.91,17.9,17.91,9162.0,17.8107,17.8107,17.8007,17.8107,9162.0
2024-06-17 13:15:00,17.91,17.92,17.89,17.9,78640.0,17.8107,17.8206,17.7908,17.8007,78640.0
2024-06-17 13:20:00,17.91,17.93,17.9,17.93,74733.0,17.8107,17.8305,17.8007,17.8305,74733.0
2024-06-17 13:25:00,17.92,17.93,17.91,17.91,33323.0,17.8206,17.8305,17.8107,17.8107,33323.0
2024-06-17 13:30:00,17.92,17.94,17.91,17.94,74860.0,17.8206,17.8405,17.8107,17.8405,74860.0
2024-06-17 13:35:00,17.94,17.96,17.94,17.96,31266.0,17.8405,17.8604,17.8405,17.8604,31266.0
2024-06-17 13:40:00,17.95,17.96,17.92,17.92,72380.0,17.8504,17.8604,17.8206,17.8206,72380.0
2024-06-17 13:45:00,17.93,17.93,17.91,17.91,24278.0,17.8305,17.8305,17.8107,17.8107,24278.0
2024-06-17 13:50:00,17.91,17.92,17.9,17.91,34843.0,17.8107,17.8206,17.8007,17.8107,34843.0
2024-06-17 13:55:00,17.91,17.91,17.89,17.89,59619.0,17.8107,17.8107,17.7908,17.7908,59619.0
2024-06-17 14:00:00,17.89,17.92,17.89,17.91,151815.0,17.7908,17.8206,17.7908,17.8107,151815.0
2024-06-17 14:05:00,17.92,17.94,17.91,17.93,160333.0,17.8206,17.8405,17.8107,17.8305,160333.0
2024-06-17 14:10:00,17.93,17.94,17.92,17.92,123419.0,17.8305,17.8405,17.8206,17.8206,123419.0
2024-06-17 14:15:00,17.92,17.93,17.91,17.92,25351.0,17.8206,17.8305,17.8107,17.8206,25351.0
2024-06-17 14:20:00,17.93,17.94,17.92,17.93,86152.0,17.8305,17.8405,17.8206,17.8305,86152.0
2024-06-17 14:25:00,17.93,17.95,17.92,17.94,138166.0,17.8305,17.8504,17.8206,17.8405,138166.0
2024-06-17 14:30:00,17.94,17.94,17.93,17.94,40118.0,17.8405,17.8405,17.8305,17.8405,40118.0
2024-06-17 14:35:00,17.94,17.94,17.92,17.93,160983.0,17.8405,17.8405,17.8206,17.8305,160983.0
2024-06-17 14:40:00,17.93,17.93,17.91,17.93,58882.0,17.8305,17.8305,17.8107,17.8305,58882.0
2024-06-17 14:45:00,17.93,17.93,17.9,17.91,37899.0,17.8305,17.8305,17.8007,17.8107,37899.0
2024-06-17 14:50:00,17.91,17.91,17.89,17.89,46303.0,17.8107,17.8107,17.7908,17.7908,46303.0
2024-06-17 14:55:00,17.89,17.9,17.89,17.89,15948.0,17.7908,17.8007,17.7908,17.7908,15948.0
2024-06-17 15:00:00,17.89,17.9,17.88,17.88,60458.0,17.7908,17.8007,17.7808,17.7808,60458.0
2024-06-17 15:05:00,17.89,17.89,17.87,17.88,67254.0,17.7908,17.7908,17.7709,17.7808,67254.0
2024-06-17 15:10:00,17.88,17.88,17.87,17.88,47343.0,17.7808,17.7808,17.7709,17.7808,47343.0
2024-06-17 15:15:00,17.88,17.88,17.86,17.87,42698.0,17.7808,17.7808,17.7609,17.7709,42698.0
2024-06-17 15:20:00,17.87,17.87,17.86,17.87,95609.0,17.7709,17.7709,17.7609,17.7709,95609.0
2024-06-17 15:25:00,17.87,17.88,17.86,17.87,210920.0,17.7709,17.7808,17.7609,17.7709,210920.0
2024-06-17 15:30:00,17.87,17.88,17.86,17.88,212306.0,17.7709,17.7808,17.7609,17.7808,212306.0
2024-06-17 15:35:00,17.88,17.88,17.85,17.87,132198.0,17.7808,17.7808,17.751,17.7709,132198.0
2024-06-17 15:40:00,17.87,17.87,17.84,17.86,397197.0,17.7709,17.7709,17.741,17.7609,397197.0
2024-06-17 15:45:00,17.85,17.86,17.81,17.82,159158.0,17.751,17.7609,17.7112,17.7212,159158.0
2024-06-17 15:50:00,17.81,17.85,17.79,17.8,1261694.0,17.7112,17.751,17.6913,17.7013,1261694.0
2024-06-17 15:55:00,17.8,17.8,17.77,17.79,1128924.0,17.7013,17.7013,17.6714,17.6913,1128924.0
2024-06-18 09:30:00,17.72,17.82,17.66,17.82,270987.0,17.6217,17.7212,17.562,17.7212,270987.0
2024-06-18 09:35:00,17.82,17.85,17.78,17.79,217381.0,17.7212,17.751,17.6814,17.6913,217381.0
2024-06-18 09:40:00,17.79,17.81,17.75,17.8,225541.0,17.6913,17.7112,17.6515,17.7013,225541.0
2024-06-18 09:45:00,17.8,17.84,17.8,17.82,152933.0,17.7013,17.741,17.7013,17.7212,152933.0
2024-06-18 09:50:00,17.82,17.83,17.79,17.8,70640.0,17.7212,17.7311,17.6913,17.7013,70640.0
2024-06-18 09:55:00,17.8,17.81,17.76,17.77,91984.0,17.7013,17.7112,17.6615,17.6714,91984.0
2024-06-18 10:00:00,17.77,17.79,17.76,17.79,69303.0,17.6714,17.6913,17.6615,17.6913,69303.0
2024-06-18 10:05:00,17.79,17.79,17.74,17.75,342711.0,17.6913,17.6913,17.6416,17.6515,342711.0
2024-06-18 10:10:00,17.75,17.76,17.72,17.73,130971.0,17.6515,17.6615,17.6217,17.6317,130971.0
2024-06-18 10:15:00,17.73,17.76,17.72,17.75,303945.0,17.6317,17.6615,17.6217,17.6515,303945.0
2024-06-18 10:20:00,17.76,17.76,17.73,17.73,262253.0,17.6615,17.6615,17.6317,17.6317,262253.0
2024-06-18 10:25:00,17.73,17.76,17.72,17.75,153574.0,17.6317,17.6615,17.6217,17.6515,153574.0
2024-06-18 10:30:00,17.75,17.75,17.72,17.73,268406.0,17.6515,17.6515,17.6217,17.6317,268406.0
2024-06-18 10:35:00,17.72,17.73,17.68,17.7,151257.0,17.6217,17.6317,17.5819,17.6018,151257.0
2024-06-18 10:40:00,17.71,17.71,17.67,17.69,268675.0,17.6118,17.6118,17.572,17.5919,268675.0
2024-06-18 10:45:00,17.69,17.69,17.66,17.66,149870.0,17.5919,17.5919,17.562,17.562,149870.0
2024-06-18 10:50:00,17.67,17.67,17.65,17.66,80404.0,17.572,17.572,17.5521,17.562,80404.0
2024-06-18 10:55:00,17.66,17.67,17.62,17.64,105088.0,17.562,17.572,17.5223,17.5422,105088.0
2024-06-18 11:00:00,17.64,17.65,17.64,17.65,224337.0,17.5422,17.5521,17.5422,17.5521,224337.0
2024-06-18 11:05:00,17.64,17.67,17.64,17.66,127720.0,17.5422,17.572,17.5422,17.562,127720.0
2024-06-18 11:10:00,17.66,17.7,17.66,17.7,55198.0,17.562,17.6018,17.562,17.6018,55198.0
2024-06-18 11:15:00,17.7,17.72,17.69,17.7,34479.0,17.6018,17.6217,17.5919,17.6018,34479.0
2024-06-18 11:20:00,17.7,17.7,17.68,17.7,54692.0,17.6018,17.6018,17.5819,17.6018,54692.0
2024-06-18 11:25:00,17.7,17.7,17.68,17.7,69225.0,17.6018,17.6018,17.5819,17.6018,69225.0
2024-06-18 11:30:00,17.7,17.7,17.68,17.68,107534.0,17.6018,17.6018,17.5819,17.5819,107534.0
2024-06-18 11:35:00,17.68,17.68,17.67,17.67,36163.0,17.5819,17.5819,17.572,17.572,36163.0
2024-06-18 11:40:00,17.68,17.69,17.67,17.69,31447.0,17.5819,17.5919,17.572,17.5919,31447.0
2024-06-18 11:45:00,17.69,17.72,17.68,17.71,100861.0,17.5919,17.6217,17.5819,17.6118,100861.0
2024-06-18 11:50:00,17.71,17.72,17.69,17.7,39242.0,17.6118,17.6217,17.5919,17.6018,39242.0
2024-06-18 11:55:00,17.69,17.7,17.69,17.69,35076.0,17.5919,17.6018,17.5919,17.5919,35076.0
2024-06-18 12:00:00,17.69,17.7,17.68,17.7,105585.0,17.5919,17.6018,17.5819,17.6018,105585.0
2024-06-18 12:05:00,17.7,17.7,17.68,17.69,193763.0,17.6018,17.6018,17.5819,17.5919,193763.0
2024-06-18 12:10:00,17.69,17.69,17.68,17.69,20763.0,17.5919,17.5919,17.5819,17.5919,20763.0
2024-06-18 12:15:00,17.69,17.69,17.67,17.69,150570.0,17.5919,17.5919,17.572,17.5919,150570.0
2024-06-18 12:20:00,17.69,17.71,17.68,17.71,111049.0,17.5919,17.6118,17.5819,17.6118,111049.0
2024-06-18 12:25:00,17.71,17.71,17.68,17.68,128745.0,17.6118,17.6118,17.5819,17.5819,128745.0
2024-06-18 12:30:00,17.69,17.69,17.67,17.68,65915.0,17.5919,17.5919,17.572,17.5819,65915.0
2024-06-18 12:35:00,17.68,17.7,17.67,17.7,40144.0,17.5819,17.6018,17.572,17.6018,40144.0
2024-06-18 12:40:00,17.7,17.71,17.69,17.71,43225.0,17.6018,17.6118,17.5919,17.6118,43225.0
2024-06-18 12:45:00,17.71,17.71,17.7,17.71,21214.0,17.6118,17.6118,17.6018,17.6118,21214.0
2024-06-18 12:50:00,17.71,17.71,17.69,17.7,108118.0,17.6118,17.6118,17.5919,17.6018,108118.0
2024-06-18 12:55:00,17.7,17.7,17.69,17.7,42795.0,17.6018,17.6018,17.5919,17.6018,42795.0
2024-06-18 13:00:00,17.7,17.7,17.68,17.69,48845.0,17.6018,17.6018,17.5819,17.5919,48845.0
2024-06-18 13:05:00,17.69,17.69,17.67,17.68,36674.0,17.5919,17.5919,17.572,17.5819,36674.0
2024-06-18 13:10:00,17.67,17.71,17.66,17.71,269103.0,17.572,17.6118,17.562,17.6118,269103.0
2024-06-18 13:15:00,17.71,17.71,17.7,17.71,18762.0,17.6118,17.6118,17.6018,17.6118,18762.0
2024-06-18 13:20:00,17.71,17.74,17.7,17.74,82615.0,17.6118,17.6416,17.6018,17.6416,82615.0
2024-06-18 13:25:00,17.74,17.75,17.72,17.72,136755.0,17.6416,17.6515,17.6217,17.6217,136755.0
2024-06-18 13:30:00,17.72,17.73,17.7,17.71,90277.0,17.6217,17.6317,17.6018,17.6118,90277.0
2024-06-18 13:35:00,17.71,17.72,17.7,17.71,145509.0,17.6118,17.6217,17.6018,17.6118,145509.0
2024-06-18 13:40:00,17.71,17.71,17.69,17.7,243475.0,17.6118,17.6118,17.5919,17.6018,243475.0
2024-06-18 13:45:00,17.7,17.7,17.69,17.7,107429.0,17.6018,17.6018,17.5919,17.6018,107429.0
2024-06-18 13:50:00,17.69,17.7,17.67,17.68,35140.0,17.5919,17.6018,17.572,17.5819,35140.0
2024-06-18 13:55:00,17.67,17.68,17.67,17.68,162471.0,17.572,17.5819,17.572,17.5819,162471.0
2024-06-18 14:00:00,17.68,17.68,17.65,17.67,69261.0,17.5819,17.5819,17.5521,17.572,69261.0
2024-06-18 14:05:00,17.66,17.68,17.66,17.68,46913.0,17.562,17.5819,17.562,17.5819,46913.0
2024-06-18 14:10:00,17.68,17.68,17.65,17.65,43048.0,17.5819,17.5819,17.5521,17.5521,43048.0
2024-06-18 14:15:00,17.65,17.66,17.64,17.65,24952.0,17.5521,17.562,17.5422,17.5521,24952.0
2024-06-18 14:20:00,17.64,17.65,17.64,17.64,18559.0,17.5422,17.5521,17.5422,17.5422,18559.0
2024-06-18 14:25:00,17.64,17.67,17.64,17.66,106513.0,17.5422,17.572,17.5422,17.562,106513.0
2024-06-18 14:30:00,17.66,17.67,17.66,17.66,35984.0,17.562,17.572,17.562,17.562,35984.0
2024-06-18 14:35:00,17.66,17.68,17.66,17.68,98864.0,17.562,17.5819,17.562,17.5819,98864.0
2024-06-18 14:40:00,17.68,17.68,17.67,17.67,32425.0,17.5819,17.5819,17.572,17.572,32425.0
2024-06-18 14:45:00,17.68,17.69,17.67,17.69,104784.0,17.5819,17.5919,17.572,17.5919,104784.0
2024-06-18 14:50:00,17.69,17.69,17.67,17.67,42042.0,17.5919,17.5919,17.572,17.572,42042.0
2024-06-18 14:55:00,17.68,17.68,17.67,17.68,55007.0,17.5819,17.5819,17.572,17.5819,55007.0
2024-06-18 15:00:00,17.68,17.68,17.66,17.66,49955.0,17.5819,17.5819,17.562,17.562,49955.0
2024-06-18 15:05:00,17.66,17.68,17.66,17.68,49908.0,17.562,17.5819,17.562,17.5819,49908.0
2024-06-18 15:10:00,17.68,17.7,17.67,17.69,236052.0,17.5819,17.6018,17.572,17.5919,236052.0
2024-06-18 15:15:00,17.69,17.71,17.68,17.71,90087.0,17.5919,17.6118,17.5819,17.6118,90087.0
2024-06-18 15:20:00,17.71,17.71,17.69,17.7,180527.0,17.6118,17.6118,17.5919,17.6018,180527.0
2024-06-18 15:25:00,17.7,17.72,17.69,17.71,153033.0,17.6018,17.6217,17.5919,17.6118,153033.0
2024-06-18 15:30:00,17.71,17.72,17.7,17.71,141801.0,17.6118,17.6217,17.6018,17.6118,141801.0
2024-06-18 15:35:00,17.71,17.73,17.71,17.73,66923.0,17.6118,17.6317,17.6118,17.6317,66923.0
2024-06-18 15:40:00,17.73,17.74,17.71,17.74,207189.0,17.6317,17.6416,17.6118,17.6416,207189.0
2024-06-18 15:45:00,17.74,17.75,17.71,17.71,246175.0,17.6416,17.6515,17.6118,17.6118,246175.0
2024-06-18 15:50:00,17.71,17.76,17.7,17.76,3718845.0,17.6118,17.6615,17.6018,17.6615,3718845.0
2024-06-18 15:55:00,17.75,17.82,17.74,17.77,3385594.0,17.6515,17.7212,17.6416,17.6714,3385594.0
2024-06-20 09:30:00,17.76,17.76,17.69,17.73,209804.0,17.6615,17.6615,17.5919,17.6317,209804.0
2024-06-20 09:35:00,17.74,17.78,17.73,17.75,119767.0,17.6416,17.6814,17.6317,17.6515,119767.0
2024-06-20 09:40:00,17.75,17.78,17.73,17.76,56940.0,17.6515,17.6814,17.6317,17.6615,56940.0
2024-06-20 09:45:00,17.75,17.77,17.73,17.74,64216.0,17.6515,17.6714,17.6317,17.6416,64216.0
2024-06-20 09:50:00,17.73,17.76,17.69,17.71,89301.0,17.6317,17.6615,17.5919,17.6118,89301.0
2024-06-20 09:55:00,17.7,17.71,17.69,17.7,84459.0,17.6018,17.6118,17.5919,17.6018,84459.0
2024-06-20 10:00:00,17.71,17.77,17.7,17.77,3280731.0,17.6118,17.6714,17.6018,17.6714,3280731.0
2024-06-20 10:05:00,17.77,17.77,17.72,17.75,88344.0,17.6714,17.6714,17.6217,17.6515,88344.0
2024-06-20 10:10:00,17.75,17.78,17.74,17.76,54972.0,17.6515,17.6814,17.6416,17.6615,54972.0
2024-06-20 10:15:00,17.76,17.78,17.73,17.75,1194993.0,17.6615,17.6814,17.6317,17.6515,1194993.0
2024-06-20 10:20:00,17.76,17.76,17.73,17.73,88200.0,17.6615,17.6615,17.6317,17.6317,88200.0
2024-06-20 10:25:00,17.73,17.73,17.7,17.71,75661.0,17.6317,17.6317,17.6018,17.6118,75661.0
2024-06-20 10:30:00,17.71,17.72,17.65,17.66,119101.0,17.6118,17.6217,17.5521,17.562,119101.0
2024-06-20 10:35:00,17.66,17.69,17.66,17.69,188747.0,17.562,17.5919,17.562,17.5919,188747.0
2024-06-20 10:40:00,17.69,17.69,17.66,17.66,202211.0,17.5919,17.5919,17.562,17.562,202211.0
2024-06-20 10:45:00,17.66,17.69,17.66,17.69,116391.0,17.562,17.5919,17.562,17.5919,116391.0
2024-06-20 10:50:00,17.69,17.73,17.68,17.7,317857.0,17.5919,17.6317,17.5819,17.6018,317857.0
2024-06-20 10:55:00,17.7,17.73,17.69,17.71,62678.0,17.6018,17.6317,17.5919,17.6118,62678.0
2024-06-20 11:00:00,17.72,17.72,17.71,17.71,16794.0,17.6217,17.6217,17.6118,17.6118,16794.0
2024-06-20 11:05:00,17.71,17.72,17.7,17.71,34883.0,17.6118,17.6217,17.6018,17.6118,34883.0
2024-06-20 11:10:00,17.71,17.75,17.7,17.75,619911.0,17.6118,17.6515,17.6018,17.6515,619911.0
2024-06-20 11:15:00,17.75,17.76,17.73,17.73,74293.0,17.6515,17.6615,17.6317,17.6317,74293.0
2024-06-20 11:20:00,17.73,17.74,17.69,17.73,238113.0,17.6317,17.6416,17.5919,17.6317,238113.0
2024-06-20 11:25:00,17.73,17.74,17.72,17.72,79930.0,17.6317,17.6416,17.6217,17.6217,79930.0
2024-06-20 11:30:00,17.73,17.73,17.7,17.71,41302.0,17.6317,17.6317,17.6018,17.6118,41302.0
2024-06-20 11:35:00,17.71,17.72,17.68,17.7,89720.0,17.6118,17.6217,17.5819,17.6018,89720.0
2024-06-20 11:40:00,17.69,17.69,17.66,17.66,109565.0,17.5919,17.5919,17.562,17.562,109565.0
2024-06-20 11:45:00,17.66,17.69,17.66,17.68,118712.0,17.562,17.5919,17.562,17.5819,118712.0
2024-06-20 11:50:00,17.68,17.7,17.67,17.67,77123.0,17.5819,17.6018,17.572,17.572,77123.0
2024-06-20 11:55:00,17.67,17.68,17.66,17.67,84934.0,17.572,17.5819,17.562,17.572,84934.0
2024-06-20 12:00:00,17.66,17.69,17.66,17.69,62569.0,17.562,17.5919,17.562,17.5919,62569.0
2024-06-20 12:05:00,17.69,17.7,17.68,17.7,19623.0,17.5919,17.6018,17.5819,17.6018,19623.0
2024-06-20 12:10:00,17.7,17.7,17.68,17.7,49230.0,17.6018,17.6018,17.5819,17.6018,49230.0
2024-06-20 12:15:00,17.7,17.7,17.69,17.7,9600.0,17.6018,17.6018,17.5919,17.6018,9600.0
2024-06-20 12:20:00,17.7,17.71,17.69,17.69,122215.0,17.6018,17.6118,17.5919,17.5919,122215.0
2024-06-20 12:25:00,17.69,17.69,17.68,17.68,16424.0,17.5919,17.5919,17.5819,17.5819,16424.0
2024-06-20 12:30:00,17.68,17.68,17.66,17.68,99075.0,17.5819,17.5819,17.562,17.5819,99075.0
2024-06-20 12:35:00,17.68,17.69,17.67,17.69,20741.0,17.5819,17.5919,17.572,17.5919,20741.0
2024-06-20 12:40:00,17.68,17.69,17.68,17.69,10169.0,17.5819,17.5919,17.5819,17.5919,10169.0
2024-06-20 12:45:00,17.69,17.69,17.68,17.69,31926.0,17.5919,17.5919,17.5819,17.5919,31926.0
2024-06-20 12:50:00,17.69,17.71,17.68,17.7,66244.0,17.5919,17.6118,17.5819,17.6018,66244.0
2024-06-20 12:55:00,17.7,17.72,17.7,17.71,108464.0,17.6018,17.6217,17.6018,17.6118,108464.0
2024-06-20 13:00:00,17.71,17.74,17.7,17.73,23808.0,17.6118,17.6416,17.6018,17.6317,23808.0
2024-06-20 13:05:00,17.73,17.74,17.71,17.71,51210.0,17.6317,17.6416,17.6118,17.6118,51210.0
2024-06-20 13:10:00,17.71,17.72,17.71,17.72,8772.0,17.6118,17.6217,17.6118,17.6217,8772.0
2024-06-20 13:15:00,17.71,17.74,17.71,17.73,49343.0,17.6118,17.6416,17.6118,17.6317,49343.0
2024-06-20 13:20:00,17.73,17.76,17.73,17.75,106299.0,17.6317,17.6615,17.6317,17.6515,106299.0
2024-06-20 13:25:00,17.75,17.75,17.74,17.75,13688.0,17.6515,17.6515,17.6416,17.6515,13688.0
2024-06-20 13:30:00,17.75,17.76,17.73,17.76,112990.0,17.6515,17.6615,17.6317,17.6615,112990.0
2024-06-20 13:35:00,17.76,17.78,17.75,17.77,109734.0,17.6615,17.6814,17.6515,17.6714,109734.0
2024-06-20 13:40:00,17.77,17.8,17.77,17.79,57271.0,17.6714,17.7013,17.6714,17.6913,57271.0
2024-06-20 13:45:00,17.79,17.79,17.77,17.79,24133.0,17.6913,17.6913,17.6714,17.6913,24133.0
2024-06-20 13:50:00,17.79,17.8,17.78,17.8,50790.0,17.6913,17.7013,17.6814,17.7013,50790.0
2024-06-20 13:55:00,17.8,17.81,17.79,17.8,45226.0,17.7013,17.7112,17.6913,17.7013,45226.0
2024-06-20 14:00:00,17.8,17.81,17.79,17.8,44851.0,17.7013,17.7112,17.6913,17.7013,44851.0
2024-06-20 14:05:00,17.8,17.81,17.79,17.8,100257.0,17.7013,17.7112,17.6913,17.7013,100257.0
2024-06-20 14:10:00,17.8,17.8,17.79,17.8,58916.0,17.7013,17.7013,17.6913,17.7013,58916.0
2024-06-20 14:15:00,17.79,17.8,17.78,17.79,80709.0,17.6913,17.7013,17.6814,17.6913,80709.0
2024-06-20 14:20:00,17.79,17.8,17.78,17.79,50080.0,17.6913,17.7013,17.6814,17.6913,50080.0
2024-06-20 14:25:00,17.8,17.8,17.79,17.8,24040.0,17.7013,17.7013,17.6913,17.7013,24040.0
2024-06-20 14:30:00,17.8,17.8,17.78,17.78,102608.0,17.7013,17.7013,17.6814,17.6814,102608.0
2024-06-20 14:35:00,17.79,17.79,17.78,17.79,19037.0,17.6913,17.6913,17.6814,17.6913,19037.0
2024-06-20 14:40:00,17.79,17.8,17.78,17.8,42688.0,17.6913,17.7013,17.6814,17.7013,42688.0
2024-06-20 14:45:00,17.8,17.81,17.79,17.8,47132.0,17.7013,17.7112,17.6913,17.7013,47132.0
2024-06-20 14:50:00,17.81,17.82,17.8,17.82,31581.0,17.7112,17.7212,17.7013,17.7212,31581.0
2024-06-20 14:55:00,17.82,17.82,17.81,17.81,63011.0,17.7212,17.7212,17.7112,17.7112,63011.0
2024-06-20 15:00:00,17.82,17.82,17.78,17.8,181626.0,17.7212,17.7212,17.6814,17.7013,181626.0
2024-06-20 15:05:00,17.8,17.81,17.79,17.8,78027.0,17.7013,17.7112,17.6913,17.7013,78027.0
2024-06-20 15:10:00,17.8,17.8,17.79,17.8,19683.0,17.7013,17.7013,17.6913,17.7013,19683.0
2024-06-20 15:15:00,17.8,17.81,17.79,17.8,65885.0,17.7013,17.7112,17.6913,17.7013,65885.0
2024-06-20 15:20:00,17.8,17.83,17.8,17.82,215503.0,17.7013,17.7311,17.7013,17.7212,215503.0
2024-06-20 15:25:00,17.82,17.84,17.82,17.84,67768.0,17.7212,17.741,17.7212,17.741,67768.0
2024-06-20 15:30:00,17.84,17.86,17.83,17.86,406274.0,17.741,17.7609,17.7311,17.7609,406274.0
2024-06-20 15:35:00,17.86,17.86,17.83,17.85,174192.0,17.7609,17.7609,17.7311,17.751,174192.0
2024-06-20 15:40:00,17.85,17.85,17.83,17.84,229503.0,17.751,17.751,17.7311,17.741,229503.0
2024-06-20 15:45:00,17.84,17.85,17.79,17.8,261025.0,17.741,17.751,17.6913,17.7013,261025.0
2024-06-20 15:50:00,17.8,17.84,17.79,17.83,528014.0,17.7013,17.741,17.6913,17.7311,528014.0
2024-06-20 15:55:00,17.83,17.85,17.79,17.84,1609609.0,17.7311,17.751,17.6913,17.741,1609609.0
2024-06-21 09:30:00,17.9,17.92,17.85,17.89,4258409.0,17.8007,17.8206,17.751,17.7908,4258409.0
2024-06-21 09:35:00,17.89,17.91,17.84,17.86,230086.0,17.7908,17.8107,17.741,17.7609,230086.0
2024-06-21 09:40:00,17.86,17.88,17.82,17.88,116408.0,17.7609,17.7808,17.7212,17.7808,116408.0
2024-06-21 09:45:00,17.88,17.9,17.86,17.89,52256.0,17.7808,17.8007,17.7609,17.7908,52256.0
2024-06-21 09:50:00,17.9,17.92,17.89,17.89,89764.0,17.8007,17.8206,17.7908,17.7908,89764.0
2024-06-21 09:55:00,17.89,17.95,17.89,17.94,70169.0,17.7908,17.8504,17.7908,17.8405,70169.0
2024-06-21 10:00:00,17.94,17.95,17.91,17.95,115372.0,17.8405,17.8504,17.8107,17.8504,115372.0
2024-06-21 10:05:00,17.95,17.95,17.9,17.9,273508.0,17.8504,17.8504,17.8007,17.8007,273508.0
2024-06-21 10:10:00,17.91,17.91,17.87,17.89,63384.0,17.8107,17.8107,17.7709,17.7908,63384.0
2024-06-21 10:15:00,17.89,17.9,17.84,17.84,26375.0,17.7908,17.8007,17.741,17.741,26375.0
2024-06-21 10:20:00,17.84,17.85,17.81,17.81,164981.0,17.741,17.751,17.7112,17.7112,164981.0
2024-06-21 10:25:00,17.82,17.83,17.8,17.82,74893.0,17.7212,17.7311,17.7013,17.7212,74893.0
2024-06-21 10:30:00,17.82,17.83,17.7,17.73,330328.0,17.7212,17.7311,17.6018,17.6317,330328.0
2024-06-21 10:35:00,17.73,17.77,17.73,17.75,53262.0,17.6317,17.6714,17.6317,17.6515,53262.0
2024-06-21 10:40:00,17.75,17.75,17.73,17.73,29336.0,17.6515,17.6515,17.6317,17.6317,29336.0
2024-06-21 10:45:00,17.73,17.75,17.72,17.73,84487.0,17.6317,17.6515,17.6217,17.6317,84487.0
2024-06-21 10:50:00,17.74,17.74,17.72,17.73,51279.0,17.6416,17.6416,17.6217,17.6317,51279.0
2024-06-21 10:55:00,17.73,17.75,17.71,17.72,69257.0,17.6317,17.6515,17.6118,17.6217,69257.0
2024-06-21 11:00:00,17.72,17.73,17.71,17.71,47515.0,17.6217,17.6317,17.6118,17.6118,47515.0
2024-06-21 11:05:00,17.71,17.72,17.71,17.71,32233.0,17.6118,17.6217,17.6118,17.6118,32233.0
2024-06-21 11:10:00,17.71,17.72,17.71,17.71,67446.0,17.6118,17.6217,17.6118,17.6118,67446.0
2024-06-21 11:15:00,17.71,17.72,17.67,17.68,45020.0,17.6118,17.6217,17.572,17.5819,45020.0
2024-06-21 11:20:00,17.68,17.68,17.65,17.65,55182.0,17.5819,17.5819,17.5521,17.5521,55182.0
2024-06-21 11:25:00,17.65,17.68,17.65,17.66,65032.0,17.5521,17.5819,17.5521,17.562,65032.0
2024-06-21 11:30:00,17.66,17.66,17.65,17.66,42547.0,17.562,17.562,17.5521,17.562,42547.0
2024-06-21 11:35:00,17.66,17.66,17.64,17.66,74496.0,17.562,17.562,17.5422,17.562,74496.0
2024-06-21 11:40:00,17.66,17.66,17.62,17.63,128883.0,17.562,17.562,17.5223,17.5322,128883.0
2024-06-21 11:45:00,17.63,17.63,17.6,17.61,36840.0,17.5322,17.5322,17.5024,17.5123,36840.0
2024-06-21 11:50:00,17.6,17.62,17.59,17.59,62476.0,17.5024,17.5223,17.4924,17.4924,62476.0
2024-06-21 11:55:00,17.6,17.61,17.59,17.61,64278.0,17.5024,17.5123,17.4924,17.5123,64278.0
2024-06-21 12:00:00,17.61,17.62,17.6,17.61,44363.0,17.5123,17.5223,17.5024,17.5123,44363.0
2024-06-21 12:05:00,17.61,17.61,17.58,17.58,78108.0,17.5123,17.5123,17.4825,17.4825,78108.0
2024-06-21 12:10:00,17.59,17.59,17.58,17.58,26351.0,17.4924,17.4924,17.4825,17.4825,26351.0
2024-06-21 12:15:00,17.58,17.59,17.57,17.59,100119.0,17.4825,17.4924,17.4725,17.4924,100119.0
2024-06-21 12:20:00,17.58,17.59,17.58,17.59,30635.0,17.4825,17.4924,17.4825,17.4924,30635.0
2024-06-21 12:25:00,17.59,17.6,17.58,17.59,77954.0,17.4924,17.5024,17.4825,17.4924,77954.0
2024-06-21 12:30:00,17.59,17.59,17.57,17.57,27702.0,17.4924,17.4924,17.4725,17.4725,27702.0
2024-06-21 12:35:00,17.57,17.58,17.56,17.56,14107.0,17.4725,17.4825,17.4626,17.4626,14107.0
2024-06-21 12:40:00,17.57,17.59,17.56,17.59,72690.0,17.4725,17.4924,17.4626,17.4924,72690.0
2024-06-21 12:45:00,17.59,17.59,17.58,17.59,23668.0,17.4924,17.4924,17.4825,17.4924,23668.0
2024-06-21 12:50:00,17.59,17.6,17.58,17.6,92085.0,17.4924,17.5024,17.4825,17.5024,92085.0
2024-06-21 12:55:00,17.6,17.6,17.58,17.58,31835.0,17.5024,17.5024,17.4825,17.4825,31835.0
2024-06-21 13:00:00,17.59,17.6,17.58,17.6,176500.0,17.4924,17.5024,17.4825,17.5024,176500.0
2024-06-21 13:05:00,17.6,17.63,17.59,17.63,98656.0,17.5024,17.5322,17.4924,17.5322,98656.0
2024-06-21 13:10:00,17.62,17.63,17.61,17.62,37100.0,17.5223,17.5322,17.5123,17.5223,37100.0
2024-06-21 13:15:00,17.61,17.62,17.61,17.61,21977.0,17.5123,17.5223,17.5123,17.5123,21977.0
2024-06-21 13:20:00,17.6,17.61,17.58,17.58,27544.0,17.5024,17.5123,17.4825,17.4825,27544.0
2024-06-21 13:25:00,17.59,17.59,17.58,17.59,87690.0,17.4924,17.4924,17.4825,17.4924,87690.0
2024-06-21 13:30:00,17.58,17.6,17.57,17.6,76756.0,17.4825,17.5024,17.4725,17.5024,76756.0
2024-06-21 13:35:00,17.6,17.6,17.58,17.59,20276.0,17.5024,17.5024,17.4825,17.4924,20276.0
2024-06-21 13:40:00,17.59,17.61,17.58,17.59,72808.0,17.4924,17.5123,17.4825,17.4924,72808.0
2024-06-21 13:45:00,17.59,17.6,17.58,17.58,13987.0,17.4924,17.5024,17.4825,17.4825,13987.0
2024-06-21 13:50:00,17.59,17.6,17.58,17.6,34263.0,17.4924,17.5024,17.4825,17.5024,34263.0
2024-06-21 13:55:00,17.6,17.61,17.6,17.6,37249.0,17.5024,17.5123,17.5024,17.5024,37249.0
2024-06-21 14:00:00,17.6,17.6,17.59,17.59,12429.0,17.5024,17.5024,17.4924,17.4924,12429.0
2024-06-21 14:05:00,17.6,17.61,17.58,17.61,101795.0,17.5024,17.5123,17.4825,17.5123,101795.0
2024-06-21 14:10:00,17.61,17.61,17.6,17.6,12753.0,17.5123,17.5123,17.5024,17.5024,12753.0
2024-06-21 14:15:00,17.61,17.62,17.6,17.61,31947.0,17.5123,17.5223,17.5024,17.5123,31947.0
2024-06-21 14:20:00,17.61,17.61,17.6,17.61,9492.0,17.5123,17.5123,17.5024,17.5123,9492.0
2024-06-21 14:25:00,17.61,17.62,17.6,17.62,59020.0,17.5123,17.5223,17.5024,17.5223,59020.0
2024-06-21 14:30:00,17.62,17.62,17.61,17.61,17274.0,17.5223,17.5223,17.5123,17.5123,17274.0
2024-06-21 14:35:00,17.62,17.62,17.61,17.62,20517.0,17.5223,17.5223,17.5123,17.5223,20517.0
2024-06-21 14:40:00,17.62,17.63,17.61,17.62,76208.0,17.5223,17.5322,17.5123,17.5223,76208.0
2024-06-21 14:45:00,17.62,17.62,17.6,17.61,27838.0,17.5223,17.5223,17.5024,17.5123,27838.0
2024-06-21 14:50:00,17.61,17.61,17.6,17.61,22969.0,17.5123,17.5123,17.5024,17.5123,22969.0
2024-06-21 14:55:00,17.6,17.61,17.6,17.6,46155.0,17.5024,17.5123,17.5024,17.5024,46155.0
2024-06-21 15:00:00,17.61,17.62,17.6,17.61,67081.0,17.5123,17.5223,17.5024,17.5123,67081.0
2024-06-21 15:05:00,17.61,17.62,17.61,17.62,74573.0,17.5123,17.5223,17.5123,17.5223,74573.0
2024-06-21 15:10:00,17.62,17.62,17.61,17.62,43653.0,17.5223,17.5223,17.5123,17.5223,43653.0
2024-06-21 15:15:00,17.61,17.62,17.61,17.62,26351.0,17.5123,17.5223,17.5123,17.5223,26351.0
2024-06-21 15:20:00,17.62,17.62,17.6,17.6,94528.0,17.5223,17.5223,17.5024,17.5024,94528.0
2024-06-21 15:25:00,17.6,17.61,17.6,17.61,100776.0,17.5024,17.5123,17.5024,17.5123,100776.0
2024-06-21 15:30:00,17.61,17.62,17.58,17.62,159704.0,17.5123,17.5223,17.4825,17.5223,159704.0
2024-06-21 15:35:00,17.62,17.63,17.6,17.62,154184.0,17.5223,17.5322,17.5024,17.5223,154184.0
2024-06-21 15:40:00,17.62,17.62,17.61,17.62,123646.0,17.5223,17.5223,17.5123,17.5223,123646.0
2024-06-21 15:45:00,17.62,17.62,17.58,17.6,224379.0,17.5223,17.5223,17.4825,17.5024,224379.0
2024-06-21 15:50:00,17.6,17.67,17.59,17.64,584768.0,17.5024,17.572,17.4924,17.5422,584768.0
2024-06-21 15:55:00,17.65,17.67,17.63,17.66,1211326.0,17.5521,17.572,17.5322,17.562,1211326.0
2024-06-24 09:30:00,17.63,17.67,17.54,17.56,216444.0,17.5322,17.572,17.4427,17.4626,216444.0
2024-06-24 09:35:00,17.55,17.64,17.55,17.63,88079.0,17.4527,17.5422,17.4527,17.5322,88079.0
2024-06-24 09:40:00,17.64,17.65,17.62,17.63,43834.0,17.5422,17.5521,17.5223,17.5322,43834.0
2024-06-24 09:45:00,17.64,17.66,17.61,17.66,100762.0,17.5422,17.562,17.5123,17.562,100762.0
2024-06-24 09:50:00,17.67,17.68,17.65,17.65,75964.0,17.572,17.5819,17.5521,17.5521,75964.0
2024-06-24 09:55:00,17.65,17.7,17.65,17.7,68059.0,17.5521,17.6018,17.5521,17.6018,68059.0
2024-06-24 10:00:00,17.7,17.74,17.7,17.71,66911.0,17.6018,17.6416,17.6018,17.6118,66911.0
2024-06-24 10:05:00,17.71,17.79,17.71,17.78,88668.0,17.6118,17.6913,17.6118,17.6814,88668.0
2024-06-24 10:10:00,17.78,17.78,17.75,17.78,66419.0,17.6814,17.6814,17.6515,17.6814,66419.0
2024-06-24 10:15:00,17.78,17.81,17.77,17.77,66064.0,17.6814,17.7112,17.6714,17.6714,66064.0
2024-06-24 10:20:00,17.78,17.78,17.76,17.78,25400.0,17.6814,17.6814,17.6615,17.6814,25400.0
2024-06-24 10:25:00,17.78,17.78,17.75,17.77,47921.0,17.6814,17.6814,17.6515,17.6714,47921.0
2024-06-24 10:30:00,17.77,17.8,17.76,17.8,79999.0,17.6714,17.7013,17.6615,17.7013,79999.0
2024-06-24 10:35:00,17.79,17.8,17.78,17.79,47167.0,17.6913,17.7013,17.6814,17.6913,47167.0
2024-06-24 10:40:00,17.8,17.84,17.79,17.84,43573.0,17.7013,17.741,17.6913,17.741,43573.0
2024-06-24 10:45:00,17.84,17.86,17.82,17.84,94774.0,17.741,17.7609,17.7212,17.741,94774.0
2024-06-24 10:50:00,17.84,17.84,17.81,17.82,101729.0,17.741,17.741,17.7112,17.7212,101729.0
2024-06-24 10:55:00,17.82,17.83,17.76,17.76,85028.0,17.7212,17.7311,17.6615,17.6615,85028.0
2024-06-24 11:00:00,17.76,17.77,17.74,17.75,253366.0,17.6615,17.6714,17.6416,17.6515,253366.0
2024-06-24 11:05:00,17.75,17.75,17.72,17.75,107166.0,17.6515,17.6515,17.6217,17.6515,107166.0
2024-06-24 11:10:00,17.75,17.75,17.73,17.73,29144.0,17.6515,17.6515,17.6317,17.6317,29144.0
2024-06-24 11:15:00,17.74,17.75,17.73,17.73,73606.0,17.6416,17.6515,17.6317,17.6317,73606.0
2024-06-24 11:20:00,17.73,17.73,17.71,17.72,122544.0,17.6317,17.6317,17.6118,17.6217,122544.0
2024-06-24 11:25:00,17.72,17.72,17.69,17.7,94268.0,17.6217,17.6217,17.5919,17.6018,94268.0
2024-06-24 11:30:00,17.7,17.7,17.68,17.7,93135.0,17.6018,17.6018,17.5819,17.6018,93135.0
2024-06-24 11:35:00,17.7,17.71,17.69,17.71,45791.0,17.6018,17.6118,17.5919,17.6118,45791.0
2024-06-24 11:40:00,17.71,17.72,17.7,17.71,36754.0,17.6118,17.6217,17.6018,17.6118,36754.0
2024-06-24 11:45:00,17.71,17.71,17.67,17.68,111120.0,17.6118,17.6118,17.572,17.5819,111120.0
2024-06-24 11:50:00,17.68,17.7,17.68,17.7,66349.0,17.5819,17.6018,17.5819,17.6018,66349.0
2024-06-24 11:55:00,17.7,17.7,17.69,17.7,17958.0,17.6018,17.6018,17.5919,17.6018,17958.0
2024-06-24 12:00:00,17.69,17.69,17.67,17.68,54969.0,17.5919,17.5919,17.572,17.5819,54969.0
2024-06-24 12:05:00,17.67,17.7,17.67,17.7,83382.0,17.572,17.6018,17.572,17.6018,83382.0
2024-06-24 12:10:00,17.7,17.72,17.7,17.71,46245.0,17.6018,17.6217,17.6018,17.6118,46245.0
2024-06-24 12:15:00,17.71,17.72,17.71,17.71,21576.0,17.6118,17.6217,17.6118,17.6118,21576.0
2024-06-24 12:20:00,17.71,17.72,17.71,17.71,68103.0,17.6118,17.6217,17.6118,17.6118,68103.0
2024-06-24 12:25:00,17.71,17.72,17.7,17.7,46557.0,17.6118,17.6217,17.6018,17.6018,46557.0
2024-06-24 12:30:00,17.71,17.71,17.69,17.69,70451.0,17.6118,17.6118,17.5919,17.5919,70451.0
2024-06-24 12:35:00,17.7,17.72,17.69,17.72,70974.0,17.6018,17.6217,17.5919,17.6217,70974.0
2024-06-24 12:40:00,17.72,17.72,17.7,17.71,31969.0,17.6217,17.6217,17.6018,17.6118,31969.0
2024-06-24 12:45:00,17.71,17.72,17.7,17.71,65792.0,17.6118,17.6217,17.6018,17.6118,65792.0
2024-06-24 12:50:00,17.71,17.71,17.7,17.7,76804.0,17.6118,17.6118,17.6018,17.6018,76804.0
2024-06-24 12:55:00,17.71,17.71,17.68,17.69,91978.0,17.6118,17.6118,17.5819,17.5919,91978.0
2024-06-24 13:00:00,17.69,17.7,17.68,17.7,50217.0,17.5919,17.6018,17.5819,17.6018,50217.0
2024-06-24 13:05:00,17.7,17.71,17.69,17.69,50467.0,17.6018,17.6118,17.5919,17.5919,50467.0
2024-06-24 13:10:00,17.7,17.71,17.69,17.7,43451.0,17.6018,17.6118,17.5919,17.6018,43451.0
2024-06-24 13:15:00,17.7,17.71,17.7,17.71,17547.0,17.6018,17.6118,17.6018,17.6118,17547.0
2024-06-24 13:20:00,17.7,17.71,17.68,17.69,54164.0,17.6018,17.6118,17.5819,17.5919,54164.0
2024-06-24 13:25:00,17.68,17.69,17.67,17.68,98318.0,17.5819,17.5919,17.572,17.5819,98318.0
2024-06-24 13:30:00,17.68,17.68,17.67,17.67,12639.0,17.5819,17.5819,17.572,17.572,12639.0
2024-06-24 13:35:00,17.67,17.68,17.66,17.68,74500.0,17.572,17.5819,17.562,17.5819,74500.0
2024-06-24 13:40:00,17.68,17.7,17.68,17.7,74324.0,17.5819,17.6018,17.5819,17.6018,74324.0
2024-06-24 13:45:00,17.7,17.7,17.69,17.69,25260.0,17.6018,17.6018,17.5919,17.5919,25260.0
2024-06-24 13:50:00,17.69,17.69,17.67,17.69,90329.0,17.5919,17.5919,17.572,17.5919,90329.0
2024-06-24 13:55:00,17.69,17.7,17.68,17.69,35426.0,17.5919,17.6018,17.5819,17.5919,35426.0
2024-06-24 14:00:00,17.69,17.7,17.68,17.7,60159.0,17.5919,17.6018,17.5819,17.6018,60159.0
2024-06-24 14:05:00,17.7,17.72,17.69,17.72,52079.0,17.6018,17.6217,17.5919,17.6217,52079.0
2024-06-24 14:10:00,17.71,17.73,17.71,17.73,68035.0,17.6118,17.6317,17.6118,17.6317,68035.0
2024-06-24 14:15:00,17.73,17.74,17.72,17.74,33303.0,17.6317,17.6416,17.6217,17.6416,33303.0
2024-06-24 14:20:00,17.74,17.76,17.73,17.76,79261.0,17.6416,17.6615,17.6317,17.6615,79261.0
2024-06-24 14:25:00,17.76,17.77,17.75,17.76,143232.0,17.6615,17.6714,17.6515,17.6615,143232.0
2024-06-24 14:30:00,17.76,17.76,17.75,17.76,26318.0,17.6615,17.6615,17.6515,17.6615,26318.0
2024-06-24 14:35:00,17.76,17.76,17.74,17.76,146871.0,17.6615,17.6615,17.6416,17.6615,146871.0
2024-06-24 14:40:00,17.76,17.76,17.74,17.75,61627.0,17.6615,17.6615,17.6416,17.6515,61627.0
2024-06-24 14:45:00,17.74,17.77,17.74,17.75,140966.0,17.6416,17.6714,17.6416,17.6515,140966.0
2024-06-24 14:50:00,17.76,17.76,17.75,17.75,12607.0,17.6615,17.6615,17.6515,17.6515,12607.0
2024-06-24 14:55:00,17.76,17.76,17.73,17.74,104429.0,17.6615,17.6615,17.6317,17.6416,104429.0
2024-06-24 15:00:00,17.75,17.76,17.74,17.75,68156.0,17.6515,17.6615,17.6416,17.6515,68156.0
2024-06-24 15:05:00,17.75,17.75,17.74,17.74,21436.0,17.6515,17.6515,17.6416,17.6416,21436.0
2024-06-24 15:10:00,17.74,17.75,17.73,17.73,60412.0,17.6416,17.6515,17.6317,17.6317,60412.0
2024-06-24 15:15:00,17.73,17.73,17.71,17.71,76263.0,17.6317,17.6317,17.6118,17.6118,76263.0
2024-06-24 15:20:00,17.71,17.72,17.7,17.71,161535.0,17.6118,17.6217,17.6018,17.6118,161535.0
2024-06-24 15:25:00,17.71,17.72,17.7,17.71,150154.0,17.6118,17.6217,17.6018,17.6118,150154.0
2024-06-24 15:30:00,17.71,17.71,17.69,17.7,75987.0,17.6118,17.6118,17.5919,17.6018,75987.0
2024-06-24 15:35:00,17.7,17.7,17.68,17.69,113499.0,17.6018,17.6018,17.5819,17.5919,113499.0
2024-06-24 15:40:00,17.68,17.69,17.68,17.69,53618.0,17.5819,17.5919,17.5819,17.5919,53618.0
2024-06-24 15:45:00,17.68,17.7,17.68,17.69,358741.0,17.5819,17.6018,17.5819,17.5919,358741.0
2024-06-24 15:50:00,17.68,17.7,17.68,17.7,325978.0,17.5819,17.6018,17.5819,17.6018,325978.0
2024-06-24 15:55:00,17.7,17.72,17.68,17.71,1261214.0,17.6018,17.6217,17.5819,17.6118,1261214.0
2024-06-25 09:30:00,17.69,17.76,17.53,17.58,258073.0,17.5919,17.6615,17.4328,17.4825,258073.0
2024-06-25 09:35:00,17.59,17.66,17.58,17.65,98237.0,17.4924,17.562,17.4825,17.5521,98237.0
2024-06-25 09:40:00,17.66,17.68,17.6,17.61,63522.0,17.562,17.5819,17.5024,17.5123,63522.0
2024-06-25 09:45:00,17.62,17.64,17.61,17.64,73989.0,17.5223,17.5422,17.5123,17.5422,73989.0
2024-06-25 09:50:00,17.63,17.65,17.61,17.64,62585.0,17.5322,17.5521,17.5123,17.5422,62585.0
2024-06-25 09:55:00,17.64,17.65,17.59,17.6,106317.0,17.5422,17.5521,17.4924,17.5024,106317.0
2024-06-25 10:00:00,17.6,17.62,17.58,17.6,70313.0,17.5024,17.5223,17.4825,17.5024,70313.0
2024-06-25 10:05:00,17.61,17.61,17.53,17.54,75766.0,17.5123,17.5123,17.4328,17.4427,75766.0
2024-06-25 10:10:00,17.54,17.57,17.53,17.54,104112.0,17.4427,17.4725,17.4328,17.4427,104112.0
2024-06-25 10:15:00,17.55,17.56,17.54,17.55,107271.0,17.4527,17.4626,17.4427,17.4527,107271.0
2024-06-25 10:20:00,17.54,17.55,17.52,17.52,157690.0,17.4427,17.4527,17.4228,17.4228,157690.0
2024-06-25 10:25:00,17.53,17.54,17.51,17.54,56092.0,17.4328,17.4427,17.4129,17.4427,56092.0
2024-06-25 10:30:00,17.53,17.55,17.53,17.55,138373.0,17.4328,17.4527,17.4328,17.4527,138373.0
2024-06-25 10:35:00,17.55,17.57,17.54,17.57,51257.0,17.4527,17.4725,17.4427,17.4725,51257.0
2024-06-25 10:40:00,17.57,17.58,17.56,17.57,41820.0,17.4725,17.4825,17.4626,17.4725,41820.0
2024-06-25 10:45:00,17.57,17.58,17.56,17.56,31815.0,17.4725,17.4825,17.4626,17.4626,31815.0
2024-06-25 10:50:00,17.57,17.57,17.55,17.57,66507.0,17.4725,17.4725,17.4527,17.4725,66507.0
2024-06-25 10:55:00,17.57,17.58,17.56,17.56,78827.0,17.4725,17.4825,17.4626,17.4626,78827.0
2024-06-25 11:00:00,17.57,17.58,17.55,17.57,73786.0,17.4725,17.4825,17.4527,17.4725,73786.0
2024-06-25 11:05:00,17.57,17.57,17.56,17.56,17173.0,17.4725,17.4725,17.4626,17.4626,17173.0
2024-06-25 11:10:00,17.56,17.56,17.54,17.54,49613.0,17.4626,17.4626,17.4427,17.4427,49613.0
2024-06-25 11:15:00,17.55,17.55,17.53,17.55,40898.0,17.4527,17.4527,17.4328,17.4527,40898.0
2024-06-25 11:20:00,17.55,17.55,17.52,17.52,36559.0,17.4527,17.4527,17.4228,17.4228,36559.0
2024-06-25 11:25:00,17.52,17.53,17.52,17.53,39653.0,17.4228,17.4328,17.4228,17.4328,39653.0
2024-06-25 11:30:00,17.53,17.54,17.51,17.51,68857.0,17.4328,17.4427,17.4129,17.4129,68857.0
2024-06-25 11:35:00,17.51,17.52,17.49,17.49,42901.0,17.4129,17.4228,17.393,17.393,42901.0
2024-06-25 11:40:00,17.5,17.51,17.49,17.51,96948.0,17.4029,17.4129,17.393,17.4129,96948.0
2024-06-25 11:45:00,17.51,17.52,17.5,17.5,45466.0,17.4129,17.4228,17.4029,17.4029,45466.0
2024-06-25 11:50:00,17.5,17.51,17.49,17.5,80901.0,17.4029,17.4129,17.393,17.4029,80901.0
2024-06-25 11:55:00,17.51,17.51,17.48,17.48,33788.0,17.4129,17.4129,17.383,17.383,33788.0
2024-06-25 12:00:00,17.48,17.49,17.46,17.46,71714.0,17.383,17.393,17.3632,17.3632,71714.0
2024-06-25 12:05:00,17.46,17.47,17.45,17.45,84482.0,17.3632,17.3731,17.3532,17.3532,84482.0
2024-06-25 12:10:00,17.46,17.48,17.44,17.48,108733.0,17.3632,17.383,17.3433,17.383,108733.0
2024-06-25 12:15:00,17.47,17.48,17.46,17.46,41846.0,17.3731,17.383,17.3632,17.3632,41846.0
2024-06-25 12:20:00,17.46,17.48,17.46,17.48,36721.0,17.3632,17.383,17.3632,17.383,36721.0
2024-06-25 12:25:00,17.48,17.48,17.47,17.48,24113.0,17.383,17.383,17.3731,17.383,24113.0
2024-06-25 12:30:00,17.48,17.48,17.47,17.48,36805.0,17.383,17.383,17.3731,17.383,36805.0
2024-06-25 12:35:00,17.47,17.48,17.47,17.47,23103.0,17.3731,17.383,17.3731,17.3731,23103.0
2024-06-25 12:40:00,17.48,17.48,17.45,17.45,72476.0,17.383,17.383,17.3532,17.3532,72476.0
2024-06-25 12:45:00,17.45,17.45,17.44,17.44,75668.0,17.3532,17.3532,17.3433,17.3433,75668.0
2024-06-25 12:50:00,17.45,17.47,17.44,17.47,101352.0,17.3532,17.3731,17.3433,17.3731,101352.0
2024-06-25 12:55:00,17.46,17.48,17.46,17.48,23987.0,17.3632,17.383,17.3632,17.383,23987.0
2024-06-25 13:00:00,17.48,17.49,17.47,17.48,44103.0,17.383,17.393,17.3731,17.383,44103.0
2024-06-25 13:05:00,17.48,17.49,17.48,17.48,29464.0,17.383,17.393,17.383,17.383,29464.0
2024-06-25 13:10:00,17.48,17.49,17.48,17.48,21105.0,17.383,17.393,17.383,17.383,21105.0
2024-06-25 13:15:00,17.48,17.49,17.48,17.48,24213.0,17.383,17.393,17.383,17.383,24213.0
2024-06-25 13:20:00,17.48,17.49,17.48,17.48,28583.0,17.383,17.393,17.383,17.383,28583.0
2024-06-25 13:25:00,17.48,17.49,17.48,17.48,40891.0,17.383,17.393,17.383,17.383,40891.0
2024-06-25 13:30:00,17.48,17.49,17.48,17.48,18759.0,17.383,17.393,17.383,17.383,18759.0
2024-06-25 13:35:00,17.48,17.49,17.48,17.48,46509.0,17.383,17.393,17.383,17.383,46509.0
2024-06-25 13:40:00,17.48,17.49,17.48,17.48,28455.0,17.383,17.393,17.383,17.383,28455.0
2024-06-25 13:45:00,17.48,17.48,17.47,17.48,97525.0,17.383,17.383,17.3731,17.383,97525.0
2024-06-25 13:50:00,17.48,17.48,17.47,17.48,34454.0,17.383,17.383,17.3731,17.383,34454.0
2024-06-25 13:55:00,17.48,17.48,17.47,17.48,24235.0,17.383,17.383,17.3731,17.383,24235.0
2024-06-25 14:00:00,17.48,17.48,17.46,17.48,58239.0,17.383,17.383,17.3632,17.383,58239.0
2024-06-25 14:05:00,17.48,17.48,17.47,17.47,21275.0,17.383,17.383,17.3731,17.3731,21275.0
2024-06-25 14:10:00,17.47,17.48,17.47,17.47,26633.0,17.3731,17.383,17.3731,17.3731,26633.0
2024-06-25 14:15:00,17.48,17.49,17.47,17.48,85722.0,17.383,17.393,17.3731,17.383,85722.0
2024-06-25 14:20:00,17.48,17.49,17.48,17.48,18182.0,17.383,17.393,17.383,17.383,18182.0
2024-06-25 14:25:00,17.48,17.5,17.48,17.5,42332.0,17.383,17.4029,17.383,17.4029,42332.0
2024-06-25 14:30:00,17.5,17.5,17.49,17.5,107989.0,17.4029,17.4029,17.393,17.4029,107989.0
2024-06-25 14:35:00,17.5,17.5,17.49,17.5,48308.0,17.4029,17.4029,17.393,17.4029,48308.0
2024-06-25 14:40:00,17.5,17.5,17.49,17.5,16230.0,17.4029,17.4029,17.393,17.4029,16230.0
2024-06-25 14:45:00,17.49,17.53,17.48,17.53,190827.0,17.393,17.4328,17.383,17.4328,190827.0
2024-06-25 14:50:00,17.53,17.57,17.52,17.57,115353.0,17.4328,17.4725,17.4228,17.4725,115353.0
2024-06-25 14:55:00,17.56,17.61,17.56,17.61,150361.0,17.4626,17.5123,17.4626,17.5123,150361.0
2024-06-25 15:00:00,17.61,17.63,17.6,17.62,228076.0,17.5123,17.5322,17.5024,17.5223,228076.0
2024-06-25 15:05:00,17.61,17.63,17.61,17.61,95058.0,17.5123,17.5322,17.5123,17.5123,95058.0
2024-06-25 15:10:00,17.61,17.62,17.6,17.6,72093.0,17.5123,17.5223,17.5024,17.5024,72093.0
2024-06-25 15:15:00,17.61,17.62,17.6,17.61,54316.0,17.5123,17.5223,17.5024,17.5123,54316.0
2024-06-25 15:20:00,17.62,17.62,17.6,17.61,111844.0,17.5223,17.5223,17.5024,17.5123,111844.0
2024-06-25 15:25:00,17.62,17.63,17.6,17.62,131547.0,17.5223,17.5322,17.5024,17.5223,131547.0
2024-06-25 15:30:00,17.62,17.63,17.61,17.61,103059.0,17.5223,17.5322,17.5123,17.5123,103059.0
2024-06-25 15:35:00,17.61,17.63,17.61,17.62,174142.0,17.5123,17.5322,17.5123,17.5223,174142.0
2024-06-25 15:40:00,17.62,17.63,17.6,17.61,176966.0,17.5223,17.5322,17.5024,17.5123,176966.0
2024-06-25 15:45:00,17.61,17.64,17.6,17.64,276636.0,17.5123,17.5422,17.5024,17.5422,276636.0
2024-06-25 15:50:00,17.63,17.65,17.62,17.63,601889.0,17.5322,17.5521,17.5223,17.5322,601889.0
2024-06-25 15:55:00,17.63,17.63,17.6,17.6,1110727.0,17.5322,17.5322,17.5024,17.5024,1110727.0
2024-06-26 09:30:00,17.53,17.54,17.42,17.5,129703.0,17.4328,17.4427,17.3234,17.4029,129703.0
2024-06-26 09:35:00,17.51,17.52,17.47,17.48,59517.0,17.4129,17.4228,17.3731,17.383,59517.0
2024-06-26 09:40:00,17.48,17.51,17.47,17.49,73449.0,17.383,17.4129,17.3731,17.393,73449.0
2024-06-26 09:45:00,17.49,17.5,17.44,17.45,21927.0,17.393,17.4029,17.3433,17.3532,21927.0
2024-06-26 09:50:00,17.45,17.48,17.44,17.46,21273.0,17.3532,17.383,17.3433,17.3632,21273.0
2024-06-26 09:55:00,17.47,17.49,17.46,17.48,21888.0,17.3731,17.393,17.3632,17.383,21888.0
2024-06-26 10:00:00,17.49,17.51,17.48,17.5,45033.0,17.393,17.4129,17.383,17.4029,45033.0
2024-06-26 10:05:00,17.51,17.51,17.48,17.49,32130.0,17.4129,17.4129,17.383,17.393,32130.0
2024-06-26 10:10:00,17.49,17.5,17.46,17.46,38191.0,17.393,17.4029,17.3632,17.3632,38191.0
2024-06-26 10:15:00,17.46,17.49,17.45,17.48,83668.0,17.3632,17.393,17.3532,17.383,83668.0
2024-06-26 10:20:00,17.48,17.49,17.47,17.48,26629.0,17.383,17.393,17.3731,17.383,26629.0
2024-06-26 10:25:00,17.48,17.48,17.46,17.48,28393.0,17.383,17.383,17.3632,17.383,28393.0
2024-06-26 10:30:00,17.48,17.48,17.45,17.45,32401.0,17.383,17.383,17.3532,17.3532,32401.0
2024-06-26 10:35:00,17.45,17.46,17.44,17.45,15049.0,17.3532,17.3632,17.3433,17.3532,15049.0
2024-06-26 10:40:00,17.44,17.45,17.43,17.45,44873.0,17.3433,17.3532,17.3333,17.3532,44873.0
2024-06-26 10:45:00,17.45,17.46,17.44,17.45,36578.0,17.3532,17.3632,17.3433,17.3532,36578.0
2024-06-26 10:50:00,17.44,17.46,17.44,17.46,22592.0,17.3433,17.3632,17.3433,17.3632,22592.0
2024-06-26 10:55:00,17.46,17.48,17.45,17.46,91830.0,17.3632,17.383,17.3532,17.3632,91830.0
2024-06-26 11:00:00,17.47,17.5,17.46,17.5,52760.0,17.3731,17.4029,17.3632,17.4029,52760.0
2024-06-26 11:05:00,17.5,17.5,17.48,17.48,25686.0,17.4029,17.4029,17.383,17.383,25686.0
2024-06-26 11:10:00,17.48,17.49,17.47,17.48,33947.0,17.383,17.393,17.3731,17.383,33947.0
2024-06-26 11:15:00,17.48,17.49,17.47,17.48,45877.0,17.383,17.393,17.3731,17.383,45877.0
2024-06-26 11:20:00,17.49,17.53,17.48,17.52,124014.0,17.393,17.4328,17.383,17.4228,124014.0
2024-06-26 11:25:00,17.52,17.54,17.52,17.54,43849.0,17.4228,17.4427,17.4228,17.4427,43849.0
2024-06-26 11:30:00,17.54,17.55,17.52,17.55,30658.0,17.4427,17.4527,17.4228,17.4527,30658.0
2024-06-26 11:35:00,17.55,17.55,17.53,17.54,15850.0,17.4527,17.4527,17.4328,17.4427,15850.0
2024-06-26 11:40:00,17.54,17.55,17.54,17.55,25855.0,17.4427,17.4527,17.4427,17.4527,25855.0
2024-06-26 11:45:00,17.55,17.55,17.53,17.55,52036.0,17.4527,17.4527,17.4328,17.4527,52036.0
2024-06-26 11:50:00,17.55,17.56,17.54,17.55,45313.0,17.4527,17.4626,17.4427,17.4527,45313.0
2024-06-26 11:55:00,17.55,17.55,17.53,17.55,18270.0,17.4527,17.4527,17.4328,17.4527,18270.0
2024-06-26 12:00:00,17.54,17.55,17.53,17.55,49862.0,17.4427,17.4527,17.4328,17.4527,49862.0
2024-06-26 12:05:00,17.55,17.56,17.54,17.55,51040.0,17.4527,17.4626,17.4427,17.4527,51040.0
2024-06-26 12:10:00,17.55,17.56,17.53,17.54,22609.0,17.4527,17.4626,17.4328,17.4427,22609.0
2024-06-26 12:15:00,17.54,17.54,17.51,17.52,53211.0,17.4427,17.4427,17.4129,17.4228,53211.0
2024-06-26 12:20:00,17.52,17.52,17.5,17.51,21147.0,17.4228,17.4228,17.4029,17.4129,21147.0
2024-06-26 12:25:00,17.51,17.52,17.5,17.52,43983.0,17.4129,17.4228,17.4029,17.4228,43983.0
2024-06-26 12:30:00,17.52,17.53,17.51,17.53,21604.0,17.4228,17.4328,17.4129,17.4328,21604.0
2024-06-26 12:35:00,17.53,17.53,17.5,17.51,30263.0,17.4328,17.4328,17.4029,17.4129,30263.0
2024-06-26 12:40:00,17.51,17.51,17.49,17.5,61915.0,17.4129,17.4129,17.393,17.4029,61915.0
2024-06-26 12:45:00,17.5,17.51,17.49,17.5,37663.0,17.4029,17.4129,17.393,17.4029,37663.0
2024-06-26 12:50:00,17.5,17.5,17.49,17.5,20572.0,17.4029,17.4029,17.393,17.4029,20572.0
2024-06-26 12:55:00,17.5,17.51,17.49,17.51,31525.0,17.4029,17.4129,17.393,17.4129,31525.0
2024-06-26 13:00:00,17.51,17.52,17.5,17.51,54849.0,17.4129,17.4228,17.4029,17.4129,54849.0
2024-06-26 13:05:00,17.51,17.51,17.5,17.51,16377.0,17.4129,17.4129,17.4029,17.4129,16377.0
2024-06-26 13:10:00,17.51,17.52,17.5,17.52,32145.0,17.4129,17.4228,17.4029,17.4228,32145.0
2024-06-26 13:15:00,17.52,17.52,17.51,17.52,12046.0,17.4228,17.4228,17.4129,17.4228,12046.0
2024-06-26 13:20:00,17.51,17.51,17.5,17.51,30114.0,17.4129,17.4129,17.4029,17.4129,30114.0
2024-06-26 13:25:00,17.5,17.51,17.5,17.51,42810.0,17.4029,17.4129,17.4029,17.4129,42810.0
2024-06-26 13:30:00,17.51,17.52,17.5,17.51,81646.0,17.4129,17.4228,17.4029,17.4129,81646.0
2024-06-26 13:35:00,17.51,17.51,17.5,17.51,20149.0,17.4129,17.4129,17.4029,17.4129,20149.0
2024-06-26 13:40:00,17.51,17.52,17.5,17.52,19438.0,17.4129,17.4228,17.4029,17.4228,19438.0
2024-06-26 13:45:00,17.52,17.52,17.5,17.51,33324.0,17.4228,17.4228,17.4029,17.4129,33324.0
2024-06-26 13:50:00,17.51,17.51,17.49,17.51,60257.0,17.4129,17.4129,17.393,17.4129,60257.0
2024-06-26 13:55:00,17.5,17.51,17.5,17.51,12364.0,17.4029,17.4129,17.4029,17.4129,12364.0
2024-06-26 14:00:00,17.51,17.51,17.5,17.5,37354.0,17.4129,17.4129,17.4029,17.4029,37354.0
2024-06-26 14:05:00,17.5,17.51,17.5,17.51,29461.0,17.4029,17.4129,17.4029,17.4129,29461.0
2024-06-26 14:10:00,17.5,17.51,17.49,17.5,47648.0,17.4029,17.4129,17.393,17.4029,47648.0
2024-06-26 14:15:00,17.5,17.51,17.5,17.51,14304.0,17.4029,17.4129,17.4029,17.4129,14304.0
2024-06-26 14:20:00,17.51,17.52,17.5,17.52,51872.0,17.4129,17.4228,17.4029,17.4228,51872.0
2024-06-26 14:25:00,17.52,17.52,17.5,17.5,50631.0,17.4228,17.4228,17.4029,17.4029,50631.0
2024-06-26 14:30:00,17.51,17.51,17.5,17.5,65446.0,17.4129,17.4129,17.4029,17.4029,65446.0
2024-06-26 14:35:00,17.5,17.51,17.49,17.51,33770.0,17.4029,17.4129,17.393,17.4129,33770.0
2024-06-26 14:40:00,17.51,17.52,17.5,17.52,32673.0,17.4129,17.4228,17.4029,17.4228,32673.0
2024-06-26 14:45:00,17.52,17.52,17.51,17.52,16714.0,17.4228,17.4228,17.4129,17.4228,16714.0
2024-06-26 14:50:00,17.52,17.53,17.51,17.53,52610.0,17.4228,17.4328,17.4129,17.4328,52610.0
2024-06-26 14:55:00,17.52,17.53,17.52,17.52,27243.0,17.4228,17.4328,17.4228,17.4228,27243.0
2024-06-26 15:00:00,17.53,17.53,17.51,17.52,47094.0,17.4328,17.4328,17.4129,17.4228,47094.0
2024-06-26 15:05:00,17.52,17.53,17.51,17.53,45947.0,17.4228,17.4328,17.4129,17.4328,45947.0
2024-06-26 15:10:00,17.53,17.54,17.52,17.54,53716.0,17.4328,17.4427,17.4228,17.4427,53716.0
2024-06-26 15:15:00,17.54,17.54,17.53,17.54,48174.0,17.4427,17.4427,17.4328,17.4427,48174.0
2024-06-26 15:20:00,17.54,17.54,17.53,17.54,45635.0,17.4427,17.4427,17.4328,17.4427,45635.0
2024-06-26 15:25:00,17.54,17.55,17.52,17.53,104028.0,17.4427,17.4527,17.4228,17.4328,104028.0
2024-06-26 15:30:00,17.53,17.54,17.52,17.53,57634.0,17.4328,17.4427,17.4228,17.4328,57634.0
2024-06-26 15:35:00,17.53,17.54,17.52,17.54,96183.0,17.4328,17.4427,17.4228,17.4427,96183.0
2024-06-26 15:40:00,17.54,17.54,17.53,17.54,58295.0,17.4427,17.4427,17.4328,17.4427,58295.0
2024-06-26 15:45:00,17.54,17.55,17.53,17.55,194830.0,17.4427,17.4527,17.4328,17.4527,194830.0
2024-06-26 15:50:00,17.55,17.59,17.54,17.59,217693.0,17.4527,17.4924,17.4427,17.4924,217693.0
2024-06-26 15:55:00,17.59,17.61,17.57,17.57,770794.0,17.4924,17.5123,17.4725,17.4725,770794.0
2024-06-27 09:30:00,17.58,17.58,17.5,17.53,163141.0,17.4825,17.4825,17.4029,17.4328,163141.0
2024-06-27 09:35:00,17.53,17.57,17.51,17.57,50900.0,17.4328,17.4725,17.4129,17.4725,50900.0
2024-06-27 09:40:00,17.57,17.58,17.55,17.57,43200.0,17.4725,17.4825,17.4527,17.4725,43200.0
2024-06-27 09:45:00,17.57,17.58,17.54,17.55,41694.0,17.4725,17.4825,17.4427,17.4527,41694.0
2024-06-27 09:50:00,17.55,17.56,17.53,17.53,22755.0,17.4527,17.4626,17.4328,17.4328,22755.0
2024-06-27 09:55:00,17.53,17.54,17.52,17.53,54718.0,17.4328,17.4427,17.4228,17.4328,54718.0
2024-06-27 10:00:00,17.54,17.55,17.52,17.52,83205.0,17.4427,17.4527,17.4228,17.4228,83205.0
2024-06-27 10:05:00,17.52,17.53,17.5,17.5,30591.0,17.4228,17.4328,17.4029,17.4029,30591.0
2024-06-27 10:10:00,17.5,17.52,17.49,17.49,30676.0,17.4029,17.4228,17.393,17.393,30676.0
2024-06-27 10:15:00,17.5,17.5,17.47,17.48,137020.0,17.4029,17.4029,17.3731,17.383,137020.0
2024-06-27 10:20:00,17.48,17.49,17.47,17.49,39752.0,17.383,17.393,17.3731,17.393,39752.0
2024-06-27 10:25:00,17.48,17.49,17.48,17.49,22681.0,17.383,17.393,17.383,17.393,22681.0
2024-06-27 10:30:00,17.49,17.52,17.48,17.52,89530.0,17.393,17.4228,17.383,17.4228,89530.0
2024-06-27 10:35:00,17.52,17.53,17.51,17.52,16963.0,17.4228,17.4328,17.4129,17.4228,16963.0
2024-06-27 10:40:00,17.51,17.53,17.51,17.53,38370.0,17.4129,17.4328,17.4129,17.4328,38370.0
2024-06-27 10:45:00,17.53,17.58,17.52,17.57,34615.0,17.4328,17.4825,17.4228,17.4725,34615.0
2024-06-27 10:50:00,17.57,17.58,17.56,17.57,29542.0,17.4725,17.4825,17.4626,17.4725,29542.0
2024-06-27 10:55:00,17.57,17.57,17.55,17.57,45455.0,17.4725,17.4725,17.4527,17.4725,45455.0
2024-06-27 11:00:00,17.57,17.57,17.55,17.55,23546.0,17.4725,17.4725,17.4527,17.4527,23546.0
2024-06-27 11:05:00,17.55,17.57,17.55,17.55,18639.0,17.4527,17.4725,17.4527,17.4527,18639.0
2024-06-27 11:10:00,17.55,17.56,17.54,17.55,36046.0,17.4527,17.4626,17.4427,17.4527,36046.0
2024-06-27 11:15:00,17.54,17.56,17.53,17.54,115210.0,17.4427,17.4626,17.4328,17.4427,115210.0
2024-06-27 11:20:00,17.54,17.54,17.51,17.53,117067.0,17.4427,17.4427,17.4129,17.4328,117067.0
2024-06-27 11:25:00,17.53,17.53,17.52,17.53,47962.0,17.4328,17.4328,17.4228,17.4328,47962.0
2024-06-27 11:30:00,17.52,17.55,17.52,17.52,107914.0,17.4228,17.4527,17.4228,17.4228,107914.0
2024-06-27 11:35:00,17.53,17.54,17.52,17.54,97930.0,17.4328,17.4427,17.4228,17.4427,97930.0
2024-06-27 11:40:00,17.54,17.55,17.52,17.55,59990.0,17.4427,17.4527,17.4228,17.4527,59990.0
2024-06-27 11:45:00,17.55,17.55,17.53,17.54,119582.0,17.4527,17.4527,17.4328,17.4427,119582.0
2024-06-27 11:50:00,17.54,17.55,17.53,17.54,41115.0,17.4427,17.4527,17.4328,17.4427,41115.0
2024-06-27 11:55:00,17.54,17.54,17.53,17.54,41140.0,17.4427,17.4427,17.4328,17.4427,41140.0
2024-06-27 12:00:00,17.53,17.54,17.52,17.53,49768.0,17.4328,17.4427,17.4228,17.4328,49768.0
2024-06-27 12:05:00,17.53,17.53,17.52,17.52,32849.0,17.4328,17.4328,17.4228,17.4228,32849.0
2024-06-27 12:10:00,17.53,17.53,17.51,17.53,52444.0,17.4328,17.4328,17.4129,17.4328,52444.0
2024-06-27 12:15:00,17.53,17.53,17.51,17.52,20840.0,17.4328,17.4328,17.4129,17.4228,20840.0
2024-06-27 12:20:00,17.52,17.53,17.51,17.52,27916.0,17.4228,17.4328,17.4129,17.4228,27916.0
2024-06-27 12:25:00,17.52,17.53,17.51,17.51,30375.0,17.4228,17.4328,17.4129,17.4129,30375.0
2024-06-27 12:30:00,17.52,17.52,17.5,17.5,14541.0,17.4228,17.4228,17.4029,17.4029,14541.0
2024-06-27 12:35:00,17.5,17.51,17.49,17.5,34697.0,17.4029,17.4129,17.393,17.4029,34697.0
2024-06-27 12:40:00,17.5,17.5,17.49,17.5,11244.0,17.4029,17.4029,17.393,17.4029,11244.0
2024-06-27 12:45:00,17.49,17.51,17.49,17.51,28799.0,17.393,17.4129,17.393,17.4129,28799.0
2024-06-27 12:50:00,17.51,17.52,17.5,17.52,20470.0,17.4129,17.4228,17.4029,17.4228,20470.0
2024-06-27 12:55:00,17.52,17.52,17.5,17.5,23698.0,17.4228,17.4228,17.4029,17.4029,23698.0
2024-06-27 13:00:00,17.5,17.52,17.5,17.52,16038.0,17.4029,17.4228,17.4029,17.4228,16038.0
2024-06-27 13:05:00,17.52,17.53,17.51,17.53,28680.0,17.4228,17.4328,17.4129,17.4328,28680.0
2024-06-27 13:10:00,17.53,17.53,17.52,17.53,21137.0,17.4328,17.4328,17.4228,17.4328,21137.0
2024-06-27 13:15:00,17.53,17.54,17.52,17.54,20597.0,17.4328,17.4427,17.4228,17.4427,20597.0
2024-06-27 13:20:00,17.54,17.54,17.53,17.54,27410.0,17.4427,17.4427,17.4328,17.4427,27410.0
2024-06-27 13:25:00,17.54,17.55,17.53,17.54,31909.0,17.4427,17.4527,17.4328,17.4427,31909.0
2024-06-27 13:30:00,17.55,17.55,17.53,17.53,27713.0,17.4527,17.4527,17.4328,17.4328,27713.0
2024-06-27 13:35:00,17.53,17.54,17.53,17.54,10886.0,17.4328,17.4427,17.4328,17.4427,10886.0
2024-06-27 13:40:00,17.54,17.54,17.53,17.54,8635.0,17.4427,17.4427,17.4328,17.4427,8635.0
2024-06-27 13:45:00,17.54,17.54,17.52,17.53,28849.0,17.4427,17.4427,17.4228,17.4328,28849.0
2024-06-27 13:50:00,17.53,17.53,17.52,17.53,15689.0,17.4328,17.4328,17.4228,17.4328,15689.0
2024-06-27 13:55:00,17.53,17.53,17.52,17.52,13971.0,17.4328,17.4328,17.4228,17.4228,13971.0
2024-06-27 14:00:00,17.53,17.53,17.52,17.52,26097.0,17.4328,17.4328,17.4228,17.4228,26097.0
2024-06-27 14:05:00,17.52,17.53,17.51,17.53,56762.0,17.4228,17.4328,17.4129,17.4328,56762.0
2024-06-27 14:10:00,17.52,17.53,17.51,17.51,11652.0,17.4228,17.4328,17.4129,17.4129,11652.0
2024-06-27 14:15:00,17.52,17.52,17.5,17.51,32290.0,17.4228,17.4228,17.4029,17.4129,32290.0
2024-06-27 14:20:00,17.51,17.51,17.49,17.5,31284.0,17.4129,17.4129,17.393,17.4029,31284.0
2024-06-27 14:25:00,17.49,17.51,17.49,17.51,39990.0,17.393,17.4129,17.393,17.4129,39990.0
2024-06-27 14:30:00,17.5,17.51,17.5,17.51,16642.0,17.4029,17.4129,17.4029,17.4129,16642.0
2024-06-27 14:35:00,17.51,17.51,17.5,17.5,23252.0,17.4129,17.4129,17.4029,17.4029,23252.0
2024-06-27 14:40:00,17.51,17.51,17.5,17.51,13122.0,17.4129,17.4129,17.4029,17.4129,13122.0
2024-06-27 14:45:00,17.51,17.52,17.5,17.52,142522.0,17.4129,17.4228,17.4029,17.4228,142522.0
2024-06-27 14:50:00,17.52,17.53,17.49,17.5,253303.0,17.4228,17.4328,17.393,17.4029,253303.0
2024-06-27 14:55:00,17.5,17.5,17.49,17.5,20977.0,17.4029,17.4029,17.393,17.4029,20977.0
2024-06-27 15:00:00,17.5,17.5,17.49,17.5,27585.0,17.4029,17.4029,17.393,17.4029,27585.0
2024-06-27 15:05:00,17.5,17.5,17.49,17.5,24814.0,17.4029,17.4029,17.393,17.4029,24814.0
2024-06-27 15:10:00,17.49,17.5,17.48,17.48,75535.0,17.393,17.4029,17.383,17.383,75535.0
2024-06-27 15:15:00,17.49,17.49,17.48,17.48,146530.0,17.393,17.393,17.383,17.383,146530.0
2024-06-27 15:20:00,17.48,17.49,17.48,17.48,49012.0,17.383,17.393,17.383,17.383,49012.0
2024-06-27 15:25:00,17.49,17.49,17.48,17.48,46144.0,17.393,17.393,17.383,17.383,46144.0
2024-06-27 15:30:00,17.48,17.49,17.48,17.48,127402.0,17.383,17.393,17.383,17.383,127402.0
2024-06-27 15:35:00,17.48,17.49,17.47,17.48,176924.0,17.383,17.393,17.3731,17.383,176924.0
2024-06-27 15:40:00,17.47,17.49,17.47,17.49,98135.0,17.3731,17.393,17.3731,17.393,98135.0
2024-06-27 15:45:00,17.48,17.53,17.48,17.51,364075.0,17.383,17.4328,17.383,17.4129,364075.0
2024-06-27 15:50:00,17.51,17.51,17.49,17.5,382251.0,17.4129,17.4129,17.393,17.4029,382251.0
2024-06-27 15:55:00,17.5,17.51,17.47,17.49,1063413.0,17.4029,17.4129,17.3731,17.393,1063413.0
2024-06-28 09:30:00,17.51,17.53,17.48,17.52,106376.0,17.4228,17.4427,17.393,17.4328,106376.0
2024-06-28 09:35:00,17.52,17.54,17.5,17.54,37771.0,17.4328,17.4527,17.4129,17.4527,37771.0
2024-06-28 09:40:00,17.54,17.55,17.44,17.45,103549.0,17.4527,17.4626,17.3532,17.3631,103549.0
2024-06-28 09:45:00,17.46,17.46,17.4,17.43,69288.0,17.3731,17.3731,17.3134,17.3432,69288.0
2024-06-28 09:50:00,17.43,17.44,17.41,17.43,62971.0,17.3432,17.3532,17.3233,17.3432,62971.0
2024-06-28 09:55:00,17.43,17.44,17.38,17.38,26382.0,17.3432,17.3532,17.2935,17.2935,26382.0
2024-06-28 10:00:00,17.39,17.41,17.37,17.41,43928.0,17.3034,17.3233,17.2835,17.3233,43928.0
2024-06-28 10:05:00,17.41,17.43,17.39,17.43,77844.0,17.3233,17.3432,17.3034,17.3432,77844.0
2024-06-28 10:10:00,17.43,17.43,17.41,17.41,31823.0,17.3432,17.3432,17.3233,17.3233,31823.0
2024-06-28 10:15:00,17.42,17.44,17.41,17.44,41798.0,17.3333,17.3532,17.3233,17.3532,41798.0
2024-06-28 10:20:00,17.44,17.47,17.43,17.45,35401.0,17.3532,17.383,17.3432,17.3631,35401.0
2024-06-28 10:25:00,17.46,17.47,17.45,17.46,15576.0,17.3731,17.383,17.3631,17.3731,15576.0
2024-06-28 10:30:00,17.46,17.48,17.46,17.48,31567.0,17.3731,17.393,17.3731,17.393,31567.0
2024-06-28 10:35:00,17.48,17.48,17.46,17.46,56715.0,17.393,17.393,17.3731,17.3731,56715.0
2024-06-28 10:40:00,17.46,17.48,17.45,17.46,51052.0,17.3731,17.393,17.3631,17.3731,51052.0
2024-06-28 10:45:00,17.46,17.47,17.45,17.46,31102.0,17.3731,17.383,17.3631,17.3731,31102.0
2024-06-28 10:50:00,17.46,17.47,17.45,17.45,78915.0,17.3731,17.383,17.3631,17.3631,78915.0
2024-06-28 10:55:00,17.46,17.46,17.41,17.42,140299.0,17.3731,17.3731,17.3233,17.3333,140299.0
2024-06-28 11:00:00,17.41,17.42,17.38,17.39,111713.0,17.3233,17.3333,17.2935,17.3034,111713.0
2024-06-28 11:05:00,17.39,17.41,17.39,17.4,41852.0,17.3034,17.3233,17.3034,17.3134,41852.0
2024-06-28 11:10:00,17.41,17.42,17.39,17.4,81862.0,17.3233,17.3333,17.3034,17.3134,81862.0
2024-06-28 11:15:00,17.4,17.41,17.39,17.39,37979.0,17.3134,17.3233,17.3034,17.3034,37979.0
2024-06-28 11:20:00,17.39,17.4,17.39,17.39,50354.0,17.3034,17.3134,17.3034,17.3034,50354.0
2024-06-28 11:25:00,17.39,17.41,17.38,17.38,80796.0,17.3034,17.3233,17.2935,17.2935,80796.0
2024-06-28 11:30:00,17.38,17.39,17.37,17.39,69319.0,17.2935,17.3034,17.2835,17.3034,69319.0
2024-06-28 11:35:00,17.39,17.41,17.38,17.41,41184.0,17.3034,17.3233,17.2935,17.3233,41184.0
2024-06-28 11:40:00,17.41,17.41,17.39,17.39,37593.0,17.3233,17.3233,17.3034,17.3034,37593.0
2024-06-28 11:45:00,17.39,17.4,17.38,17.38,41707.0,17.3034,17.3134,17.2935,17.2935,41707.0
2024-06-28 11:50:00,17.39,17.4,17.38,17.39,24760.0,17.3034,17.3134,17.2935,17.3034,24760.0
2024-06-28 11:55:00,17.4,17.4,17.38,17.39,89089.0,17.3134,17.3134,17.2935,17.3034,89089.0
2024-06-28 12:00:00,17.39,17.4,17.38,17.39,33882.0,17.3034,17.3134,17.2935,17.3034,33882.0
2024-06-28 12:05:00,17.4,17.41,17.39,17.39,25224.0,17.3134,17.3233,17.3034,17.3034,25224.0
2024-06-28 12:10:00,17.39,17.4,17.38,17.39,41613.0,17.3034,17.3134,17.2935,17.3034,41613.0
2024-06-28 12:15:00,17.39,17.4,17.37,17.39,52229.0,17.3034,17.3134,17.2835,17.3034,52229.0
2024-06-28 12:20:00,17.39,17.4,17.38,17.4,27104.0,17.3034,17.3134,17.2935,17.3134,27104.0
2024-06-28 12:25:00,17.4,17.41,17.39,17.41,74001.0,17.3134,17.3233,17.3034,17.3233,74001.0
2024-06-28 12:30:00,17.41,17.43,17.4,17.42,76630.0,17.3233,17.3432,17.3134,17.3333,76630.0
2024-06-28 12:35:00,17.41,17.42,17.4,17.41,76455.0,17.3233,17.3333,17.3134,17.3233,76455.0
2024-06-28 12:40:00,17.41,17.42,17.4,17.42,21408.0,17.3233,17.3333,17.3134,17.3333,21408.0
2024-06-28 12:45:00,17.42,17.44,17.41,17.42,70351.0,17.3333,17.3532,17.3233,17.3333,70351.0
2024-06-28 12:50:00,17.42,17.43,17.41,17.42,22526.0,17.3333,17.3432,17.3233,17.3333,22526.0
2024-06-28 12:55:00,17.41,17.42,17.4,17.41,45198.0,17.3233,17.3333,17.3134,17.3233,45198.0
2024-06-28 13:00:00,17.4,17.42,17.4,17.41,44848.0,17.3134,17.3333,17.3134,17.3233,44848.0
2024-06-28 13:05:00,17.42,17.42,17.41,17.41,16984.0,17.3333,17.3333,17.3233,17.3233,16984.0
2024-06-28 13:10:00,17.41,17.42,17.4,17.41,40184.0,17.3233,17.3333,17.3134,17.3233,40184.0
2024-06-28 13:15:00,17.41,17.42,17.4,17.41,28609.0,17.3233,17.3333,17.3134,17.3233,28609.0
2024-06-28 13:20:00,17.41,17.41,17.39,17.39,45699.0,17.3233,17.3233,17.3034,17.3034,45699.0
2024-06-28 13:25:00,17.39,17.4,17.39,17.39,17465.0,17.3034,17.3134,17.3034,17.3034,17465.0
2024-06-28 13:30:00,17.39,17.4,17.38,17.39,138088.0,17.3034,17.3134,17.2935,17.3034,138088.0
2024-06-28 13:35:00,17.39,17.4,17.38,17.39,26023.0,17.3034,17.3134,17.2935,17.3034,26023.0
2024-06-28 13:40:00,17.4,17.43,17.39,17.43,224593.0,17.3134,17.3432,17.3034,17.3432,224593.0
2024-06-28 13:45:00,17.43,17.43,17.42,17.43,18012.0,17.3432,17.3432,17.3333,17.3432,18012.0
2024-06-28 13:50:00,17.43,17.43,17.42,17.43,40398.0,17.3432,17.3432,17.3333,17.3432,40398.0
2024-06-28 13:55:00,17.42,17.43,17.42,17.43,17638.0,17.3333,17.3432,17.3333,17.3432,17638.0
2024-06-28 14:00:00,17.43,17.43,17.41,17.43,66726.0,17.3432,17.3432,17.3233,17.3432,66726.0
2024-06-28 14:05:00,17.43,17.43,17.41,17.42,39824.0,17.3432,17.3432,17.3233,17.3333,39824.0
2024-06-28 14:10:00,17.41,17.42,17.41,17.42,14282.0,17.3233,17.3333,17.3233,17.3333,14282.0
2024-06-28 14:15:00,17.41,17.43,17.41,17.41,51413.0,17.3233,17.3432,17.3233,17.3233,51413.0
2024-06-28 14:20:00,17.41,17.42,17.4,17.42,60559.0,17.3233,17.3333,17.3134,17.3333,60559.0
2024-06-28 14:25:00,17.42,17.43,17.41,17.42,82705.0,17.3333,17.3432,17.3233,17.3333,82705.0
2024-06-28 14:30:00,17.42,17.42,17.38,17.39,88332.0,17.3333,17.3333,17.2935,17.3034,88332.0
2024-06-28 14:35:00,17.38,17.4,17.37,17.38,58536.0,17.2935,17.3134,17.2835,17.2935,58536.0
2024-06-28 14:40:00,17.38,17.38,17.35,17.35,80763.0,17.2935,17.2935,17.2636,17.2636,80763.0
2024-06-28 14:45:00,17.35,17.36,17.35,17.36,24504.0,17.2636,17.2736,17.2636,17.2736,24504.0
2024-06-28 14:50:00,17.36,17.37,17.35,17.37,57297.0,17.2736,17.2835,17.2636,17.2835,57297.0
2024-06-28 14:55:00,17.37,17.37,17.36,17.37,41347.0,17.2835,17.2835,17.2736,17.2835,41347.0
2024-06-28 15:00:00,17.37,17.37,17.35,17.37,65354.0,17.2835,17.2835,17.2636,17.2835,65354.0
2024-06-28 15:05:00,17.37,17.37,17.35,17.37,46396.0,17.2835,17.2835,17.2636,17.2835,46396.0
2024-06-28 15:10:00,17.37,17.38,17.36,17.38,143393.0,17.2835,17.2935,17.2736,17.2935,143393.0
2024-06-28 15:15:00,17.37,17.39,17.36,17.36,87893.0,17.2835,17.3034,17.2736,17.2736,87893.0
2024-06-28 15:20:00,17.37,17.39,17.36,17.39,76509.0,17.2835,17.3034,17.2736,17.3034,76509.0
2024-06-28 15:25:00,17.39,17.41,17.38,17.41,83950.0,17.3034,17.3233,17.2935,17.3233,83950.0
2024-06-28 15:30:00,17.41,17.42,17.4,17.41,221119.0,17.3233,17.3333,17.3134,17.3233,221119.0
2024-06-28 15:35:00,17.41,17.41,17.37,17.39,295786.0,17.3233,17.3233,17.2835,17.3034,295786.0
2024-06-28 15:40:00,17.4,17.42,17.37,17.41,430808.0,17.3134,17.3333,17.2835,17.3233,430808.0
2024-06-28 15:45:00,17.41,17.44,17.4,17.41,357408.0,17.3233,17.3532,17.3134,17.3233,357408.0
2024-06-28 15:50:00,17.41,17.46,17.41,17.45,514848.0,17.3233,17.3731,17.3233,17.3631,514848.0
2024-06-28 15:55:00,17.44,17.51,17.44,17.45,2039081.0,17.3532,17.4228,17.3532,17.3631,2039081.0
2024-07-01 09:30:00,17.58,17.6,17.53,17.56,179455.0,17.4925,17.5124,17.4427,17.4726,179455.0
2024-07-01 09:35:00,17.55,17.58,17.49,17.53,90800.0,17.4626,17.4925,17.4029,17.4427,90800.0
2024-07-01 09:40:00,17.53,17.55,17.48,17.48,88330.0,17.4427,17.4626,17.393,17.393,88330.0
2024-07-01 09:45:00,17.48,17.55,17.46,17.55,70955.0,17.393,17.4626,17.3731,17.4626,70955.0
2024-07-01 09:50:00,17.55,17.56,17.5,17.52,62160.0,17.4626,17.4726,17.4129,17.4328,62160.0
2024-07-01 09:55:00,17.52,17.54,17.5,17.51,40282.0,17.4328,17.4527,17.4129,17.4228,40282.0
2024-07-01 10:00:00,17.51,17.55,17.47,17.48,180056.0,17.4228,17.4626,17.383,17.393,180056.0
2024-07-01 10:05:00,17.48,17.49,17.46,17.46,43924.0,17.393,17.4029,17.3731,17.3731,43924.0
2024-07-01 10:10:00,17.46,17.47,17.38,17.39,90345.0,17.3731,17.383,17.2935,17.3034,90345.0
2024-07-01 10:15:00,17.39,17.4,17.35,17.36,51732.0,17.3034,17.3134,17.2636,17.2736,51732.0
2024-07-01 10:20:00,17.35,17.36,17.32,17.35,53094.0,17.2636,17.2736,17.2338,17.2636,53094.0
2024-07-01 10:25:00,17.34,17.35,17.31,17.32,22658.0,17.2537,17.2636,17.2238,17.2338,22658.0
2024-07-01 10:30:00,17.32,17.32,17.28,17.29,269147.0,17.2338,17.2338,17.194,17.2039,269147.0
2024-07-01 10:35:00,17.29,17.36,17.28,17.35,192037.0,17.2039,17.2736,17.194,17.2636,192037.0
2024-07-01 10:40:00,17.35,17.37,17.33,17.35,94938.0,17.2636,17.2835,17.2437,17.2636,94938.0
2024-07-01 10:45:00,17.35,17.36,17.32,17.32,57779.0,17.2636,17.2736,17.2338,17.2338,57779.0
2024-07-01 10:50:00,17.32,17.35,17.31,17.34,135922.0,17.2338,17.2636,17.2238,17.2537,135922.0
2024-07-01 10:55:00,17.34,17.34,17.3,17.3,62154.0,17.2537,17.2537,17.2139,17.2139,62154.0
2024-07-01 11:00:00,17.3,17.31,17.28,17.29,47591.0,17.2139,17.2238,17.194,17.2039,47591.0
2024-07-01 11:05:00,17.29,17.29,17.27,17.28,42815.0,17.2039,17.2039,17.184,17.194,42815.0
2024-07-01 11:10:00,17.28,17.3,17.25,17.26,320059.0,17.194,17.2139,17.1641,17.1741,320059.0
2024-07-01 11:15:00,17.26,17.27,17.25,17.26,66788.0,17.1741,17.184,17.1641,17.1741,66788.0
2024-07-01 11:20:00,17.25,17.26,17.24,17.24,25924.0,17.1641,17.1741,17.1542,17.1542,25924.0
2024-07-01 11:25:00,17.25,17.26,17.23,17.26,53619.0,17.1641,17.1741,17.1442,17.1741,53619.0
2024-07-01 11:30:00,17.26,17.27,17.24,17.26,55730.0,17.1741,17.184,17.1542,17.1741,55730.0
2024-07-01 11:35:00,17.26,17.27,17.23,17.23,71756.0,17.1741,17.184,17.1442,17.1442,71756.0
2024-07-01 11:40:00,17.23,17.24,17.23,17.24,16022.0,17.1442,17.1542,17.1442,17.1542,16022.0
2024-07-01 11:45:00,17.23,17.25,17.23,17.25,68755.0,17.1442,17.1641,17.1442,17.1641,68755.0
2024-07-01 11:50:00,17.25,17.26,17.24,17.26,27802.0,17.1641,17.1741,17.1542,17.1741,27802.0
2024-07-01 11:55:00,17.26,17.26,17.24,17.25,35354.0,17.1741,17.1741,17.1542,17.1641,35354.0
2024-07-01 12:00:00,17.24,17.25,17.21,17.23,41615.0,17.1542,17.1641,17.1243,17.1442,41615.0
2024-07-01 12:05:00,17.23,17.23,17.22,17.23,18355.0,17.1442,17.1442,17.1343,17.1442,18355.0
2024-07-01 12:10:00,17.22,17.23,17.21,17.23,20578.0,17.1343,17.1442,17.1243,17.1442,20578.0
2024-07-01 12:15:00,17.23,17.23,17.22,17.23,21088.0,17.1442,17.1442,17.1343,17.1442,21088.0
2024-07-01 12:20:00,17.23,17.23,17.22,17.23,28191.0,17.1442,17.1442,17.1343,17.1442,28191.0
2024-07-01 12:25:00,17.23,17.24,17.22,17.23,46327.0,17.1442,17.1542,17.1343,17.1442,46327.0
2024-07-01 12:30:00,17.23,17.26,17.22,17.26,64257.0,17.1442,17.1741,17.1343,17.1741,64257.0
2024-07-01 12:35:00,17.26,17.27,17.25,17.27,43271.0,17.1741,17.184,17.1641,17.184,43271.0
2024-07-01 12:40:00,17.27,17.27,17.25,17.27,44918.0,17.184,17.184,17.1641,17.184,44918.0
2024-07-01 12:45:00,17.27,17.27,17.25,17.26,21054.0,17.184,17.184,17.1641,17.1741,21054.0
2024-07-01 12:50:00,17.26,17.26,17.24,17.24,70524.0,17.1741,17.1741,17.1542,17.1542,70524.0
2024-07-01 12:55:00,17.25,17.25,17.23,17.24,55823.0,17.1641,17.1641,17.1442,17.1542,55823.0
2024-07-01 13:00:00,17.23,17.25,17.23,17.25,19927.0,17.1442,17.1641,17.1442,17.1641,19927.0
2024-07-01 13:05:00,17.25,17.27,17.24,17.27,42642.0,17.1641,17.184,17.1542,17.184,42642.0
2024-07-01 13:10:00,17.27,17.27,17.26,17.27,12879.0,17.184,17.184,17.1741,17.184,12879.0
2024-07-01 13:15:00,17.27,17.27,17.25,17.26,25550.0,17.184,17.184,17.1641,17.1741,25550.0
2024-07-01 13:20:00,17.26,17.26,17.25,17.26,27563.0,17.1741,17.1741,17.1641,17.1741,27563.0
2024-07-01 13:25:00,17.25,17.26,17.23,17.23,42512.0,17.1641,17.1741,17.1442,17.1442,42512.0
2024-07-01 13:30:00,17.24,17.24,17.22,17.22,28312.0,17.1542,17.1542,17.1343,17.1343,28312.0
2024-07-01 13:35:00,17.22,17.23,17.21,17.21,57932.0,17.1343,17.1442,17.1243,17.1243,57932.0
2024-07-01 13:40:00,17.21,17.22,17.2,17.22,53527.0,17.1243,17.1343,17.1144,17.1343,53527.0
2024-07-01 13:45:00,17.21,17.23,17.21,17.23,38474.0,17.1243,17.1442,17.1243,17.1442,38474.0
2024-07-01 13:50:00,17.23,17.24,17.22,17.23,64208.0,17.1442,17.1542,17.1343,17.1442,64208.0
2024-07-01 13:55:00,17.23,17.24,17.23,17.23,11715.0,17.1442,17.1542,17.1442,17.1442,11715.0
2024-07-01 14:00:00,17.23,17.24,17.23,17.23,29770.0,17.1442,17.1542,17.1442,17.1442,29770.0
2024-07-01 14:05:00,17.23,17.24,17.22,17.22,46823.0,17.1442,17.1542,17.1343,17.1343,46823.0
2024-07-01 14:10:00,17.22,17.22,17.21,17.21,72696.0,17.1343,17.1343,17.1243,17.1243,72696.0
2024-07-01 14:15:00,17.21,17.22,17.19,17.21,42114.0,17.1243,17.1343,17.1044,17.1243,42114.0
2024-07-01 14:20:00,17.21,17.21,17.2,17.2,11863.0,17.1243,17.1243,17.1144,17.1144,11863.0
2024-07-01 14:25:00,17.2,17.21,17.19,17.2,19990.0,17.1144,17.1243,17.1044,17.1144,19990.0
2024-07-01 14:30:00,17.19,17.2,17.18,17.2,52291.0,17.1044,17.1144,17.0945,17.1144,52291.0
2024-07-01 14:35:00,17.2,17.2,17.19,17.2,45221.0,17.1144,17.1144,17.1044,17.1144,45221.0
2024-07-01 14:40:00,17.2,17.21,17.19,17.21,82410.0,17.1144,17.1243,17.1044,17.1243,82410.0
2024-07-01 14:45:00,17.2,17.21,17.19,17.2,29978.0,17.1144,17.1243,17.1044,17.1144,29978.0
2024-07-01 14:50:00,17.2,17.21,17.19,17.21,31753.0,17.1144,17.1243,17.1044,17.1243,31753.0
2024-07-01 14:55:00,17.21,17.21,17.19,17.2,41336.0,17.1243,17.1243,17.1044,17.1144,41336.0
2024-07-01 15:00:00,17.19,17.21,17.19,17.2,112023.0,17.1044,17.1243,17.1044,17.1144,112023.0
2024-07-01 15:05:00,17.2,17.21,17.18,17.19,150632.0,17.1144,17.1243,17.0945,17.1044,150632.0
2024-07-01 15:10:00,17.19,17.19,17.17,17.17,38221.0,17.1044,17.1044,17.0845,17.0845,38221.0
2024-07-01 15:15:00,17.17,17.18,17.13,17.13,242171.0,17.0845,17.0945,17.0447,17.0447,242171.0
2024-07-01 15:20:00,17.13,17.14,17.1,17.1,73148.0,17.0447,17.0547,17.0149,17.0149,73148.0
2024-07-01 15:25:00,17.1,17.11,17.08,17.08,200934.0,17.0149,17.0248,16.995,16.995,200934.0
2024-07-01 15:30:00,17.08,17.15,17.08,17.14,365267.0,16.995,17.0646,16.995,17.0547,365267.0
2024-07-01 15:35:00,17.14,17.16,17.14,17.16,136348.0,17.0547,17.0746,17.0547,17.0746,136348.0
2024-07-01 15:40:00,17.16,17.16,17.15,17.16,60553.0,17.0746,17.0746,17.0646,17.0746,60553.0
2024-07-01 15:45:00,17.16,17.18,17.16,17.16,205322.0,17.0746,17.0945,17.0746,17.0746,205322.0
2024-07-01 15:50:00,17.16,17.18,17.16,17.18,228637.0,17.0746,17.0945,17.0746,17.0945,228637.0
2024-07-01 15:55:00,17.18,17.18,17.14,17.17,737241.0,17.0945,17.0945,17.0547,17.0845,737241.0
2024-07-02 09:30:00,17.2,17.24,17.18,17.23,117767.0,17.1144,17.1542,17.0945,17.1442,117767.0
2024-07-02 09:35:00,17.23,17.27,17.21,17.25,69773.0,17.1442,17.184,17.1243,17.1641,69773.0
2024-07-02 09:40:00,17.26,17.28,17.2,17.23,110732.0,17.1741,17.194,17.1144,17.1442,110732.0
2024-07-02 09:45:00,17.23,17.25,17.21,17.23,94671.0,17.1442,17.1641,17.1243,17.1442,94671.0
2024-07-02 09:50:00,17.23,17.24,17.2,17.21,19162.0,17.1442,17.1542,17.1144,17.1243,19162.0
2024-07-02 09:55:00,17.2,17.22,17.2,17.2,39182.0,17.1144,17.1343,17.1144,17.1144,39182.0
2024-07-02 10:00:00,17.21,17.22,17.18,17.21,59577.0,17.1243,17.1343,17.0945,17.1243,59577.0
2024-07-02 10:05:00,17.21,17.21,17.17,17.18,45957.0,17.1243,17.1243,17.0845,17.0945,45957.0
2024-07-02 10:10:00,17.18,17.18,17.15,17.17,51146.0,17.0945,17.0945,17.0646,17.0845,51146.0
2024-07-02 10:15:00,17.16,17.18,17.16,17.16,22423.0,17.0746,17.0945,17.0746,17.0746,22423.0
2024-07-02 10:20:00,17.17,17.2,17.16,17.19,78704.0,17.0845,17.1144,17.0746,17.1044,78704.0
2024-07-02 10:25:00,17.19,17.21,17.17,17.21,69705.0,17.1044,17.1243,17.0845,17.1243,69705.0
2024-07-02 10:30:00,17.21,17.22,17.2,17.21,57338.0,17.1243,17.1343,17.1144,17.1243,57338.0
2024-07-02 10:35:00,17.21,17.22,17.19,17.2,55910.0,17.1243,17.1343,17.1044,17.1144,55910.0
2024-07-02 10:40:00,17.2,17.21,17.19,17.19,106344.0,17.1144,17.1243,17.1044,17.1044,106344.0
2024-07-02 10:45:00,17.2,17.2,17.17,17.18,43108.0,17.1144,17.1144,17.0845,17.0945,43108.0
2024-07-02 10:50:00,17.18,17.19,17.17,17.19,46165.0,17.0945,17.1044,17.0845,17.1044,46165.0
2024-07-02 10:55:00,17.19,17.19,17.17,17.18,70771.0,17.1044,17.1044,17.0845,17.0945,70771.0
2024-07-02 11:00:00,17.18,17.19,17.17,17.17,28479.0,17.0945,17.1044,17.0845,17.0845,28479.0
2024-07-02 11:05:00,17.17,17.18,17.14,17.14,144923.0,17.0845,17.0945,17.0547,17.0547,144923.0
2024-07-02 11:10:00,17.14,17.17,17.14,17.16,72806.0,17.0547,17.0845,17.0547,17.0746,72806.0
2024-07-02 11:15:00,17.16,17.16,17.14,17.14,24465.0,17.0746,17.0746,17.0547,17.0547,24465.0
2024-07-02 11:20:00,17.14,17.15,17.14,17.14,13714.0,17.0547,17.0646,17.0547,17.0547,13714.0
2024-07-02 11:25:00,17.14,17.17,17.13,17.16,75314.0,17.0547,17.0845,17.0447,17.0746,75314.0
2024-07-02 11:30:00,17.16,17.18,17.16,17.17,112873.0,17.0746,17.0945,17.0746,17.0845,112873.0
2024-07-02 11:35:00,17.17,17.17,17.13,17.14,81051.0,17.0845,17.0845,17.0447,17.0547,81051.0
2024-07-02 11:40:00,17.14,17.15,17.14,17.14,11746.0,17.0547,17.0646,17.0547,17.0547,11746.0
2024-07-02 11:45:00,17.14,17.15,17.13,17.13,40302.0,17.0547,17.0646,17.0447,17.0447,40302.0
2024-07-02 11:50:00,17.14,17.15,17.13,17.13,145526.0,17.0547,17.0646,17.0447,17.0447,145526.0
2024-07-02 11:55:00,17.14,17.18,17.13,17.16,113668.0,17.0547,17.0945,17.0447,17.0746,113668.0
2024-07-02 12:00:00,17.16,17.17,17.15,17.16,45152.0,17.0746,17.0845,17.0646,17.0746,45152.0
2024-07-02 12:05:00,17.16,17.17,17.15,17.16,30511.0,17.0746,17.0845,17.0646,17.0746,30511.0
2024-07-02 12:10:00,17.16,17.17,17.16,17.16,11130.0,17.0746,17.0845,17.0746,17.0746,11130.0
2024-07-02 12:15:00,17.16,17.17,17.15,17.15,20514.0,17.0746,17.0845,17.0646,17.0646,20514.0
2024-07-02 12:20:00,17.15,17.16,17.15,17.15,13834.0,17.0646,17.0746,17.0646,17.0646,13834.0
2024-07-02 12:25:00,17.15,17.16,17.15,17.15,40137.0,17.0646,17.0746,17.0646,17.0646,40137.0
2024-07-02 12:30:00,17.15,17.16,17.15,17.15,11999.0,17.0646,17.0746,17.0646,17.0646,11999.0
2024-07-02 12:35:00,17.15,17.15,17.14,17.14,34449.0,17.0646,17.0646,17.0547,17.0547,34449.0
2024-07-02 12:40:00,17.14,17.15,17.12,17.12,44803.0,17.0547,17.0646,17.0348,17.0348,44803.0
2024-07-02 12:45:00,17.12,17.13,17.11,17.12,81568.0,17.0348,17.0447,17.0248,17.0348,81568.0
2024-07-02 12:50:00,17.12,17.12,17.09,17.1,32688.0,17.0348,17.0348,17.0049,17.0149,32688.0
2024-07-02 12:55:00,17.1,17.1,17.09,17.1,23993.0,17.0149,17.0149,17.0049,17.0149,23993.0
2024-07-02 13:00:00,17.09,17.1,17.07,17.07,67074.0,17.0049,17.0149,16.985,16.985,67074.0
2024-07-02 13:05:00,17.07,17.08,17.06,17.06,131627.0,16.985,16.995,16.9751,16.9751,131627.0
2024-07-02 13:10:00,17.07,17.07,17.05,17.06,66466.0,16.985,16.985,16.9651,16.9751,66466.0
2024-07-02 13:15:00,17.07,17.08,17.06,17.08,20608.0,16.985,16.995,16.9751,16.995,20608.0
2024-07-02 13:20:00,17.08,17.1,17.07,17.1,33594.0,16.995,17.0149,16.985,17.0149,33594.0
2024-07-02 13:25:00,17.09,17.09,17.08,17.08,22808.0,17.0049,17.0049,16.995,16.995,22808.0
2024-07-02 13:30:00,17.08,17.09,17.06,17.06,64343.0,16.995,17.0049,16.9751,16.9751,64343.0
2024-07-02 13:35:00,17.06,17.07,17.05,17.05,22423.0,16.9751,16.985,16.9651,16.9651,22423.0
2024-07-02 13:40:00,17.05,17.07,17.05,17.07,30927.0,16.9651,16.985,16.9651,16.985,30927.0
2024-07-02 13:45:00,17.07,17.07,17.06,17.07,13033.0,16.985,16.985,16.9751,16.985,13033.0
2024-07-02 13:50:00,17.06,17.08,17.06,17.07,41822.0,16.9751,16.995,16.9751,16.985,41822.0
2024-07-02 13:55:00,17.08,17.08,17.06,17.07,46452.0,16.995,16.995,16.9751,16.985,46452.0
2024-07-02 14:00:00,17.07,17.08,17.06,17.07,49773.0,16.985,16.995,16.9751,16.985,49773.0
2024-07-02 14:05:00,17.07,17.1,17.07,17.1,72812.0,16.985,17.0149,16.985,17.0149,72812.0
2024-07-02 14:10:00,17.1,17.1,17.09,17.1,7569.0,17.0149,17.0149,17.0049,17.0149,7569.0
2024-07-02 14:15:00,17.1,17.1,17.09,17.1,9452.0,17.0149,17.0149,17.0049,17.0149,9452.0
2024-07-02 14:20:00,17.1,17.12,17.1,17.12,59095.0,17.0149,17.0348,17.0149,17.0348,59095.0
2024-07-02 14:25:00,17.12,17.12,17.11,17.12,6800.0,17.0348,17.0348,17.0248,17.0348,6800.0
2024-07-02 14:30:00,17.12,17.12,17.1,17.12,40093.0,17.0348,17.0348,17.0149,17.0348,40093.0
2024-07-02 14:35:00,17.12,17.12,17.11,17.11,13281.0,17.0348,17.0348,17.0248,17.0248,13281.0
2024-07-02 14:40:00,17.12,17.12,17.11,17.12,15491.0,17.0348,17.0348,17.0248,17.0348,15491.0
2024-07-02 14:45:00,17.11,17.12,17.1,17.1,58128.0,17.0248,17.0348,17.0149,17.0149,58128.0
2024-07-02 14:50:00,17.1,17.11,17.09,17.09,32111.0,17.0149,17.0248,17.0049,17.0049,32111.0
2024-07-02 14:55:00,17.09,17.1,17.07,17.07,72266.0,17.0049,17.0149,16.985,16.985,72266.0
2024-07-02 15:00:00,17.07,17.09,17.07,17.09,44057.0,16.985,17.0049,16.985,17.0049,44057.0
2024-07-02 15:05:00,17.09,17.11,17.09,17.11,65686.0,17.0049,17.0248,17.0049,17.0248,65686.0
2024-07-02 15:10:00,17.11,17.11,17.1,17.1,25433.0,17.0248,17.0248,17.0149,17.0149,25433.0
2024-07-02 15:15:00,17.11,17.11,17.1,17.11,15384.0,17.0248,17.0248,17.0149,17.0248,15384.0
2024-07-02 15:20:00,17.11,17.11,17.1,17.11,18529.0,17.0248,17.0248,17.0149,17.0248,18529.0
2024-07-02 15:25:00,17.11,17.11,17.1,17.11,30217.0,17.0248,17.0248,17.0149,17.0248,30217.0
2024-07-02 15:30:00,17.11,17.12,17.1,17.11,67192.0,17.0248,17.0348,17.0149,17.0248,67192.0
2024-07-02 15:35:00,17.11,17.12,17.1,17.11,101864.0,17.0248,17.0348,17.0149,17.0248,101864.0
2024-07-02 15:40:00,17.11,17.13,17.1,17.13,121353.0,17.0248,17.0447,17.0149,17.0447,121353.0
2024-07-02 15:45:00,17.13,17.13,17.1,17.11,145780.0,17.0447,17.0447,17.0149,17.0248,145780.0
2024-07-02 15:50:00,17.11,17.11,17.09,17.09,258712.0,17.0248,17.0248,17.0049,17.0049,258712.0
2024-07-02 15:55:00,17.09,17.1,17.07,17.09,876170.0,17.0049,17.0149,16.985,17.0049,876170.0
2024-07-03 09:30:00,17.16,17.19,17.08,17.12,277693.0,17.0746,17.1044,16.995,17.0348,277693.0
2024-07-03 09:35:00,17.12,17.18,17.11,17.17,112282.0,17.0348,17.0945,17.0248,17.0845,112282.0
2024-07-03 09:40:00,17.16,17.21,17.14,17.19,134461.0,17.0746,17.1243,17.0547,17.1044,134461.0
2024-07-03 09:45:00,17.18,17.19,17.15,17.16,62679.0,17.0945,17.1044,17.0646,17.0746,62679.0
2024-07-03 09:50:00,17.16,17.22,17.16,17.2,167175.0,17.0746,17.1343,17.0746,17.1144,167175.0
2024-07-03 09:55:00,17.2,17.21,17.18,17.21,282083.0,17.1144,17.1243,17.0945,17.1243,282083.0
2024-07-03 10:00:00,17.21,17.28,17.2,17.28,115897.0,17.1243,17.194,17.1144,17.194,115897.0
2024-07-03 10:05:00,17.28,17.34,17.28,17.3,111050.0,17.194,17.2537,17.194,17.2139,111050.0
2024-07-03 10:10:00,17.3,17.34,17.29,17.32,136541.0,17.2139,17.2537,17.2039,17.2338,136541.0
2024-07-03 10:15:00,17.33,17.33,17.28,17.29,131150.0,17.2437,17.2437,17.194,17.2039,131150.0
2024-07-03 10:20:00,17.28,17.28,17.23,17.23,104837.0,17.194,17.194,17.1442,17.1442,104837.0
2024-07-03 10:25:00,17.23,17.25,17.23,17.23,125262.0,17.1442,17.1641,17.1442,17.1442,125262.0
2024-07-03 10:30:00,17.23,17.25,17.22,17.25,50193.0,17.1442,17.1641,17.1343,17.1641,50193.0
2024-07-03 10:35:00,17.25,17.25,17.22,17.23,81695.0,17.1641,17.1641,17.1343,17.1442,81695.0
2024-07-03 10:40:00,17.22,17.23,17.21,17.23,73423.0,17.1343,17.1442,17.1243,17.1442,73423.0
2024-07-03 10:45:00,17.23,17.23,17.21,17.23,49954.0,17.1442,17.1442,17.1243,17.1442,49954.0
2024-07-03 10:50:00,17.23,17.24,17.19,17.2,84523.0,17.1442,17.1542,17.1044,17.1144,84523.0
2024-07-03 10:55:00,17.2,17.2,17.18,17.18,32776.0,17.1144,17.1144,17.0945,17.0945,32776.0
2024-07-03 11:00:00,17.18,17.2,17.18,17.2,56269.0,17.0945,17.1144,17.0945,17.1144,56269.0
2024-07-03 11:05:00,17.2,17.21,17.18,17.19,390139.0,17.1144,17.1243,17.0945,17.1044,390139.0
2024-07-03 11:10:00,17.19,17.19,17.16,17.19,100426.0,17.1044,17.1044,17.0746,17.1044,100426.0
2024-07-03 11:15:00,17.19,17.19,17.16,17.17,34444.0,17.1044,17.1044,17.0746,17.0845,34444.0
2024-07-03 11:20:00,17.16,17.18,17.16,17.16,50895.0,17.0746,17.0945,17.0746,17.0746,50895.0
2024-07-03 11:25:00,17.16,17.17,17.15,17.15,61104.0,17.0746,17.0845,17.0646,17.0646,61104.0
2024-07-03 11:30:00,17.16,17.17,17.15,17.17,29148.0,17.0746,17.0845,17.0646,17.0845,29148.0
2024-07-03 11:35:00,17.18,17.2,17.17,17.19,78468.0,17.0945,17.1144,17.0845,17.1044,78468.0
2024-07-03 11:40:00,17.19,17.2,17.18,17.19,37634.0,17.1044,17.1144,17.0945,17.1044,37634.0
2024-07-03 11:45:00,17.18,17.19,17.15,17.16,363153.0,17.0945,17.1044,17.0646,17.0746,363153.0
2024-07-03 11:50:00,17.15,17.21,17.15,17.2,150208.0,17.0646,17.1243,17.0646,17.1144,150208.0
2024-07-03 11:55:00,17.19,17.2,17.18,17.2,74826.0,17.1044,17.1144,17.0945,17.1144,74826.0
2024-07-03 12:00:00,17.19,17.2,17.18,17.19,88293.0,17.1044,17.1144,17.0945,17.1044,88293.0
2024-07-03 12:05:00,17.19,17.2,17.18,17.2,117500.0,17.1044,17.1144,17.0945,17.1144,117500.0
2024-07-03 12:10:00,17.2,17.21,17.19,17.2,152807.0,17.1144,17.1243,17.1044,17.1144,152807.0
2024-07-03 12:15:00,17.2,17.21,17.19,17.21,62976.0,17.1144,17.1243,17.1044,17.1243,62976.0
2024-07-03 12:20:00,17.21,17.23,17.2,17.23,258069.0,17.1243,17.1442,17.1144,17.1442,258069.0
2024-07-03 12:25:00,17.23,17.23,17.21,17.23,94516.0,17.1442,17.1442,17.1243,17.1442,94516.0
2024-07-03 12:30:00,17.23,17.23,17.21,17.23,86901.0,17.1442,17.1442,17.1243,17.1442,86901.0
2024-07-03 12:35:00,17.22,17.23,17.21,17.21,104551.0,17.1343,17.1442,17.1243,17.1243,104551.0
2024-07-03 12:40:00,17.21,17.23,17.21,17.21,228851.0,17.1243,17.1442,17.1243,17.1243,228851.0
2024-07-03 12:45:00,17.21,17.22,17.18,17.18,338576.0,17.1243,17.1343,17.0945,17.0945,338576.0
2024-07-03 12:50:00,17.18,17.2,17.18,17.2,242638.0,17.0945,17.1144,17.0945,17.1144,242638.0
2024-07-03 12:55:00,17.2,17.22,17.18,17.21,842051.0,17.1144,17.1343,17.0945,17.1243,842051.0
2024-07-05 09:30:00,17.19,17.21,17.09,17.12,221888.0,17.1044,17.1243,17.0049,17.0348,221888.0
2024-07-05 09:35:00,17.12,17.16,17.12,17.16,56411.0,17.0348,17.0746,17.0348,17.0746,56411.0
2024-07-05 09:40:00,17.16,17.22,17.15,17.19,112407.0,17.0746,17.1343,17.0646,17.1044,112407.0
2024-07-05 09:45:00,17.2,17.2,17.15,17.15,37870.0,17.1144,17.1144,17.0646,17.0646,37870.0
2024-07-05 09:50:00,17.14,17.15,17.12,17.13,40222.0,17.0547,17.0646,17.0348,17.0447,40222.0
2024-07-05 09:55:00,17.12,17.13,17.1,17.12,33631.0,17.0348,17.0447,17.0149,17.0348,33631.0
2024-07-05 10:00:00,17.12,17.14,17.08,17.09,579136.0,17.0348,17.0547,16.995,17.0049,579136.0
2024-07-05 10:05:00,17.09,17.11,17.07,17.11,55350.0,17.0049,17.0248,16.985,17.0248,55350.0
2024-07-05 10:10:00,17.11,17.13,17.08,17.13,86874.0,17.0248,17.0447,16.995,17.0447,86874.0
2024-07-05 10:15:00,17.13,17.13,17.1,17.11,63737.0,17.0447,17.0447,17.0149,17.0248,63737.0
2024-07-05 10:20:00,17.11,17.16,17.1,17.16,125759.0,17.0248,17.0746,17.0149,17.0746,125759.0
2024-07-05 10:25:00,17.16,17.2,17.15,17.2,227434.0,17.0746,17.1144,17.0646,17.1144,227434.0
2024-07-05 10:30:00,17.2,17.23,17.19,17.23,73292.0,17.1144,17.1442,17.1044,17.1442,73292.0
2024-07-05 10:35:00,17.23,17.24,17.22,17.23,60538.0,17.1442,17.1542,17.1343,17.1442,60538.0
2024-07-05 10:40:00,17.23,17.23,17.2,17.21,91431.0,17.1442,17.1442,17.1144,17.1243,91431.0
2024-07-05 10:45:00,17.2,17.23,17.2,17.21,63415.0,17.1144,17.1442,17.1144,17.1243,63415.0
2024-07-05 10:50:00,17.21,17.23,17.2,17.23,64014.0,17.1243,17.1442,17.1144,17.1442,64014.0
2024-07-05 10:55:00,17.23,17.24,17.22,17.23,26962.0,17.1442,17.1542,17.1343,17.1442,26962.0
2024-07-05 11:00:00,17.23,17.23,17.21,17.22,24059.0,17.1442,17.1442,17.1243,17.1343,24059.0
2024-07-05 11:05:00,17.21,17.25,17.21,17.24,55174.0,17.1243,17.1641,17.1243,17.1542,55174.0
2024-07-05 11:10:00,17.25,17.26,17.23,17.23,67367.0,17.1641,17.1741,17.1442,17.1442,67367.0
2024-07-05 11:15:00,17.23,17.24,17.23,17.23,15558.0,17.1442,17.1542,17.1442,17.1442,15558.0
2024-07-05 11:20:00,17.23,17.24,17.22,17.23,19285.0,17.1442,17.1542,17.1343,17.1442,19285.0
2024-07-05 11:25:00,17.23,17.24,17.23,17.23,8841.0,17.1442,17.1542,17.1442,17.1442,8841.0
2024-07-05 11:30:00,17.23,17.26,17.21,17.26,200548.0,17.1442,17.1741,17.1243,17.1741,200548.0
2024-07-05 11:35:00,17.26,17.27,17.25,17.27,50011.0,17.1741,17.184,17.1641,17.184,50011.0
2024-07-05 11:40:00,17.27,17.31,17.27,17.3,58572.0,17.184,17.2238,17.184,17.2139,58572.0
2024-07-05 11:45:00,17.3,17.36,17.3,17.34,188486.0,17.2139,17.2736,17.2139,17.2537,188486.0
2024-07-05 11:50:00,17.34,17.34,17.3,17.3,38846.0,17.2537,17.2537,17.2139,17.2139,38846.0
2024-07-05 11:55:00,17.3,17.31,17.28,17.29,95791.0,17.2139,17.2238,17.194,17.2039,95791.0
2024-07-05 12:00:00,17.29,17.29,17.23,17.24,67456.0,17.2039,17.2039,17.1442,17.1542,67456.0
2024-07-05 12:05:00,17.24,17.25,17.23,17.25,44910.0,17.1542,17.1641,17.1442,17.1641,44910.0
2024-07-05 12:10:00,17.25,17.25,17.22,17.23,29332.0,17.1641,17.1641,17.1343,17.1442,29332.0
2024-07-05 12:15:00,17.23,17.23,17.21,17.23,47767.0,17.1442,17.1442,17.1243,17.1442,47767.0
2024-07-05 12:20:00,17.22,17.23,17.22,17.23,16720.0,17.1343,17.1442,17.1343,17.1442,16720.0
2024-07-05 12:25:00,17.22,17.23,17.21,17.21,17735.0,17.1343,17.1442,17.1243,17.1243,17735.0
2024-07-05 12:30:00,17.21,17.22,17.2,17.22,38018.0,17.1243,17.1343,17.1144,17.1343,38018.0
2024-07-05 12:35:00,17.22,17.23,17.22,17.23,19825.0,17.1343,17.1442,17.1343,17.1442,19825.0
2024-07-05 12:40:00,17.23,17.23,17.22,17.23,12892.0,17.1442,17.1442,17.1343,17.1442,12892.0
2024-07-05 12:45:00,17.23,17.24,17.22,17.23,21419.0,17.1442,17.1542,17.1343,17.1442,21419.0
2024-07-05 12:50:00,17.24,17.25,17.22,17.25,88537.0,17.1542,17.1641,17.1343,17.1641,88537.0
2024-07-05 12:55:00,17.25,17.26,17.24,17.26,49778.0,17.1641,17.1741,17.1542,17.1741,49778.0
2024-07-05 13:00:00,17.26,17.27,17.25,17.27,67721.0,17.1741,17.184,17.1641,17.184,67721.0
2024-07-05 13:05:00,17.27,17.27,17.26,17.26,15292.0,17.184,17.184,17.1741,17.1741,15292.0
2024-07-05 13:10:00,17.27,17.27,17.26,17.27,34686.0,17.184,17.184,17.1741,17.184,34686.0
2024-07-05 13:15:00,17.27,17.28,17.25,17.26,92637.0,17.184,17.194,17.1641,17.1741,92637.0
2024-07-05 13:20:00,17.26,17.26,17.23,17.23,35022.0,17.1741,17.1741,17.1442,17.1442,35022.0
2024-07-05 13:25:00,17.23,17.24,17.22,17.23,26555.0,17.1442,17.1542,17.1343,17.1442,26555.0
2024-07-05 13:30:00,17.23,17.24,17.22,17.23,21943.0,17.1442,17.1542,17.1343,17.1442,21943.0
2024-07-05 13:35:00,17.22,17.24,17.22,17.23,49467.0,17.1343,17.1542,17.1343,17.1442,49467.0
2024-07-05 13:40:00,17.23,17.25,17.23,17.25,55878.0,17.1442,17.1641,17.1442,17.1641,55878.0
2024-07-05 13:45:00,17.25,17.25,17.24,17.24,10654.0,17.1641,17.1641,17.1542,17.1542,10654.0
2024-07-05 13:50:00,17.25,17.25,17.24,17.25,48358.0,17.1641,17.1641,17.1542,17.1641,48358.0
2024-07-05 13:55:00,17.25,17.26,17.24,17.26,31462.0,17.1641,17.1741,17.1542,17.1741,31462.0
2024-07-05 14:00:00,17.26,17.26,17.24,17.24,19482.0,17.1741,17.1741,17.1542,17.1542,19482.0
2024-07-05 14:05:00,17.25,17.25,17.23,17.24,74550.0,17.1641,17.1641,17.1442,17.1542,74550.0
2024-07-05 14:10:00,17.23,17.24,17.23,17.23,43325.0,17.1442,17.1542,17.1442,17.1442,43325.0
2024-07-05 14:15:00,17.23,17.25,17.23,17.24,23227.0,17.1442,17.1641,17.1442,17.1542,23227.0
2024-07-05 14:20:00,17.25,17.25,17.24,17.25,3537.0,17.1641,17.1641,17.1542,17.1641,3537.0
2024-07-05 14:25:00,17.24,17.25,17.24,17.25,7293.0,17.1542,17.1641,17.1542,17.1641,7293.0
2024-07-05 14:30:00,17.25,17.25,17.22,17.23,38940.0,17.1641,17.1641,17.1343,17.1442,38940.0
2024-07-05 14:35:00,17.23,17.24,17.21,17.23,61188.0,17.1442,17.1542,17.1243,17.1442,61188.0
2024-07-05 14:40:00,17.23,17.23,17.22,17.23,15074.0,17.1442,17.1442,17.1343,17.1442,15074.0
2024-07-05 14:45:00,17.23,17.23,17.22,17.22,18707.0,17.1442,17.1442,17.1343,17.1343,18707.0
2024-07-05 14:50:00,17.22,17.22,17.2,17.21,128871.0,17.1343,17.1343,17.1144,17.1243,128871.0
2024-07-05 14:55:00,17.21,17.22,17.2,17.22,45057.0,17.1243,17.1343,17.1144,17.1343,45057.0
2024-07-05 15:00:00,17.21,17.22,17.21,17.21,8677.0,17.1243,17.1343,17.1243,17.1243,8677.0
2024-07-05 15:05:00,17.22,17.22,17.17,17.17,61863.0,17.1343,17.1343,17.0845,17.0845,61863.0
2024-07-05 15:10:00,17.17,17.18,17.17,17.17,34186.0,17.0845,17.0945,17.0845,17.0845,34186.0
2024-07-05 15:15:00,17.18,17.18,17.16,17.16,58327.0,17.0945,17.0945,17.0746,17.0746,58327.0
2024-07-05 15:20:00,17.16,17.17,17.13,17.16,138375.0,17.0746,17.0845,17.0447,17.0746,138375.0
2024-07-05 15:25:00,17.16,17.17,17.15,17.16,38459.0,17.0746,17.0845,17.0646,17.0746,38459.0
2024-07-05 15:30:00,17.16,17.19,17.15,17.19,98042.0,17.0746,17.1044,17.0646,17.1044,98042.0
2024-07-05 15:35:00,17.19,17.21,17.18,17.2,113685.0,17.1044,17.1243,17.0945,17.1144,113685.0
2024-07-05 15:40:00,17.2,17.21,17.19,17.21,90030.0,17.1144,17.1243,17.1044,17.1243,90030.0
2024-07-05 15:45:00,17.21,17.25,17.2,17.25,136510.0,17.1243,17.1641,17.1144,17.1641,136510.0
2024-07-05 15:50:00,17.25,17.28,17.24,17.26,227832.0,17.1641,17.194,17.1542,17.1741,227832.0
2024-07-05 15:55:00,17.26,17.26,17.22,17.23,554751.0,17.1741,17.1741,17.1343,17.1442,554751.0
2024-07-08 09:30:00,17.21,17.24,17.19,17.23,139286.0,17.1243,17.1542,17.1044,17.1442,139286.0
2024-07-08 09:35:00,17.23,17.26,17.23,17.23,39966.0,17.1442,17.1741,17.1442,17.1442,39966.0
2024-07-08 09:40:00,17.23,17.25,17.2,17.21,77518.0,17.1442,17.1641,17.1144,17.1243,77518.0
2024-07-08 09:45:00,17.21,17.24,17.2,17.24,52002.0,17.1243,17.1542,17.1144,17.1542,52002.0
2024-07-08 09:50:00,17.24,17.27,17.24,17.27,22429.0,17.1542,17.184,17.1542,17.184,22429.0
2024-07-08 09:55:00,17.26,17.27,17.25,17.27,14760.0,17.1741,17.184,17.1641,17.184,14760.0
2024-07-08 10:00:00,17.27,17.31,17.26,17.3,69824.0,17.184,17.2238,17.1741,17.2139,69824.0
2024-07-08 10:05:00,17.3,17.31,17.26,17.27,87145.0,17.2139,17.2238,17.1741,17.184,87145.0
2024-07-08 10:10:00,17.27,17.27,17.24,17.25,34552.0,17.184,17.184,17.1542,17.1641,34552.0
2024-07-08 10:15:00,17.25,17.25,17.22,17.23,92935.0,17.1641,17.1641,17.1343,17.1442,92935.0
2024-07-08 10:20:00,17.22,17.23,17.2,17.23,61103.0,17.1343,17.1442,17.1144,17.1442,61103.0
2024-07-08 10:25:00,17.23,17.25,17.2,17.25,79068.0,17.1442,17.1641,17.1144,17.1641,79068.0
2024-07-08 10:30:00,17.25,17.25,17.23,17.25,32916.0,17.1641,17.1641,17.1442,17.1641,32916.0
2024-07-08 10:35:00,17.25,17.26,17.23,17.23,52331.0,17.1641,17.1741,17.1442,17.1442,52331.0
2024-07-08 10:40:00,17.23,17.24,17.22,17.22,21498.0,17.1442,17.1542,17.1343,17.1343,21498.0
2024-07-08 10:45:00,17.22,17.22,17.19,17.2,46740.0,17.1343,17.1343,17.1044,17.1144,46740.0
2024-07-08 10:50:00,17.2,17.2,17.19,17.2,16000.0,17.1144,17.1144,17.1044,17.1144,16000.0
2024-07-08 10:55:00,17.2,17.21,17.19,17.2,35297.0,17.1144,17.1243,17.1044,17.1144,35297.0
2024-07-08 11:00:00,17.2,17.2,17.18,17.2,33796.0,17.1144,17.1144,17.0945,17.1144,33796.0
2024-07-08 11:05:00,17.2,17.31,17.19,17.25,1143996.0,17.1144,17.2238,17.1044,17.1641,1143996.0
2024-07-08 11:10:00,17.26,17.26,17.24,17.25,27899.0,17.1741,17.1741,17.1542,17.1641,27899.0
2024-07-08 11:15:00,17.25,17.25,17.22,17.23,44269.0,17.1641,17.1641,17.1343,17.1442,44269.0
2024-07-08 11:20:00,17.23,17.23,17.21,17.21,55416.0,17.1442,17.1442,17.1243,17.1243,55416.0
2024-07-08 11:25:00,17.21,17.22,17.2,17.21,31091.0,17.1243,17.1343,17.1144,17.1243,31091.0
2024-07-08 11:30:00,17.21,17.23,17.2,17.23,81742.0,17.1243,17.1442,17.1144,17.1442,81742.0
2024-07-08 11:35:00,17.23,17.26,17.22,17.24,88906.0,17.1442,17.1741,17.1343,17.1542,88906.0
2024-07-08 11:40:00,17.24,17.25,17.23,17.24,34680.0,17.1542,17.1641,17.1442,17.1542,34680.0
2024-07-08 11:45:00,17.24,17.26,17.24,17.26,32364.0,17.1542,17.1741,17.1542,17.1741,32364.0
2024-07-08 11:50:00,17.26,17.28,17.25,17.26,72696.0,17.1741,17.194,17.1641,17.1741,72696.0
2024-07-08 11:55:00,17.27,17.27,17.26,17.27,18177.0,17.184,17.184,17.1741,17.184,18177.0
2024-07-08 12:00:00,17.27,17.27,17.26,17.27,6769.0,17.184,17.184,17.1741,17.184,6769.0
2024-07-08 12:05:00,17.27,17.29,17.26,17.29,46670.0,17.184,17.2039,17.1741,17.2039,46670.0
2024-07-08 12:10:00,17.29,17.31,17.28,17.3,65291.0,17.2039,17.2238,17.194,17.2139,65291.0
2024-07-08 12:15:00,17.31,17.32,17.3,17.32,57447.0,17.2238,17.2338,17.2139,17.2338,57447.0
2024-07-08 12:20:00,17.32,17.32,17.31,17.32,30995.0,17.2338,17.2338,17.2238,17.2338,30995.0
2024-07-08 12:25:00,17.32,17.34,17.31,17.33,86780.0,17.2338,17.2537,17.2238,17.2437,86780.0
2024-07-08 12:30:00,17.32,17.35,17.32,17.35,39270.0,17.2338,17.2636,17.2338,17.2636,39270.0
2024-07-08 12:35:00,17.35,17.36,17.34,17.36,42110.0,17.2636,17.2736,17.2537,17.2736,42110.0
2024-07-08 12:40:00,17.36,17.36,17.34,17.35,139202.0,17.2736,17.2736,17.2537,17.2636,139202.0
2024-07-08 12:45:00,17.34,17.35,17.31,17.32,99342.0,17.2537,17.2636,17.2238,17.2338,99342.0
2024-07-08 12:50:00,17.32,17.32,17.29,17.31,57245.0,17.2338,17.2338,17.2039,17.2238,57245.0
2024-07-08 12:55:00,17.3,17.31,17.3,17.3,6981.0,17.2139,17.2238,17.2139,17.2139,6981.0
2024-07-08 13:00:00,17.3,17.31,17.29,17.3,70555.0,17.2139,17.2238,17.2039,17.2139,70555.0
2024-07-08 13:05:00,17.3,17.31,17.29,17.3,22261.0,17.2139,17.2238,17.2039,17.2139,22261.0
2024-07-08 13:10:00,17.3,17.3,17.28,17.29,19968.0,17.2139,17.2139,17.194,17.2039,19968.0
2024-07-08 13:15:00,17.29,17.3,17.28,17.3,70144.0,17.2039,17.2139,17.194,17.2139,70144.0
2024-07-08 13:20:00,17.3,17.3,17.29,17.3,23572.0,17.2139,17.2139,17.2039,17.2139,23572.0
2024-07-08 13:25:00,17.3,17.3,17.28,17.29,30938.0,17.2139,17.2139,17.194,17.2039,30938.0
2024-07-08 13:30:00,17.29,17.3,17.28,17.3,28178.0,17.2039,17.2139,17.194,17.2139,28178.0
2024-07-08 13:35:00,17.3,17.3,17.29,17.3,8539.0,17.2139,17.2139,17.2039,17.2139,8539.0
2024-07-08 13:40:00,17.3,17.31,17.29,17.3,52005.0,17.2139,17.2238,17.2039,17.2139,52005.0
2024-07-08 13:45:00,17.3,17.31,17.29,17.3,62778.0,17.2139,17.2238,17.2039,17.2139,62778.0
2024-07-08 13:50:00,17.3,17.31,17.29,17.31,40223.0,17.2139,17.2238,17.2039,17.2238,40223.0
2024-07-08 13:55:00,17.3,17.31,17.3,17.3,16224.0,17.2139,17.2238,17.2139,17.2139,16224.0
2024-07-08 14:00:00,17.31,17.32,17.29,17.3,77824.0,17.2238,17.2338,17.2039,17.2139,77824.0
2024-07-08 14:05:00,17.3,17.3,17.29,17.3,12142.0,17.2139,17.2139,17.2039,17.2139,12142.0
2024-07-08 14:10:00,17.3,17.3,17.27,17.27,44509.0,17.2139,17.2139,17.184,17.184,44509.0
2024-07-08 14:15:00,17.27,17.28,17.26,17.27,36026.0,17.184,17.194,17.1741,17.184,36026.0
2024-07-08 14:20:00,17.27,17.27,17.26,17.27,16095.0,17.184,17.184,17.1741,17.184,16095.0
2024-07-08 14:25:00,17.26,17.27,17.25,17.25,53188.0,17.1741,17.184,17.1641,17.1641,53188.0
2024-07-08 14:30:00,17.25,17.26,17.25,17.25,17548.0,17.1641,17.1741,17.1641,17.1641,17548.0
2024-07-08 14:35:00,17.25,17.25,17.23,17.23,83374.0,17.1641,17.1641,17.1442,17.1442,83374.0
2024-07-08 14:40:00,17.23,17.24,17.2,17.21,337203.0,17.1442,17.1542,17.1144,17.1243,337203.0
2024-07-08 14:45:00,17.21,17.21,17.19,17.21,174731.0,17.1243,17.1243,17.1044,17.1243,174731.0
2024-07-08 14:50:00,17.21,17.21,17.19,17.2,89614.0,17.1243,17.1243,17.1044,17.1144,89614.0
2024-07-08 14:55:00,17.2,17.2,17.18,17.19,98482.0,17.1144,17.1144,17.0945,17.1044,98482.0
2024-07-08 15:00:00,17.19,17.19,17.18,17.19,11288.0,17.1044,17.1044,17.0945,17.1044,11288.0
2024-07-08 15:05:00,17.19,17.21,17.18,17.19,231968.0,17.1044,17.1243,17.0945,17.1044,231968.0
2024-07-08 15:10:00,17.19,17.19,17.18,17.19,30702.0,17.1044,17.1044,17.0945,17.1044,30702.0
2024-07-08 15:15:00,17.19,17.19,17.17,17.18,51127.0,17.1044,17.1044,17.0845,17.0945,51127.0
2024-07-08 15:20:00,17.18,17.18,17.17,17.18,36759.0,17.0945,17.0945,17.0845,17.0945,36759.0
2024-07-08 15:25:00,17.18,17.18,17.17,17.18,34325.0,17.0945,17.0945,17.0845,17.0945,34325.0
2024-07-08 15:30:00,17.18,17.19,17.16,17.16,146098.0,17.0945,17.1044,17.0746,17.0746,146098.0
2024-07-08 15:35:00,17.16,17.17,17.16,17.17,50516.0,17.0746,17.0845,17.0746,17.0845,50516.0
2024-07-08 15:40:00,17.17,17.17,17.16,17.16,67686.0,17.0845,17.0845,17.0746,17.0746,67686.0
2024-07-08 15:45:00,17.16,17.16,17.14,17.16,149184.0,17.0746,17.0746,17.0547,17.0746,149184.0
2024-07-08 15:50:00,17.16,17.17,17.14,17.14,416347.0,17.0746,17.0845,17.0547,17.0547,416347.0
2024-07-08 15:55:00,17.14,17.18,17.14,17.18,982057.0,17.0547,17.0945,17.0547,17.0945,982057.0
2024-07-09 09:30:00,17.19,17.28,17.19,17.22,213897.0,17.1044,17.194,17.1044,17.1343,213897.0
2024-07-09 09:35:00,17.22,17.28,17.2,17.24,111292.0,17.1343,17.194,17.1144,17.1542,111292.0
2024-07-09 09:40:00,17.24,17.25,17.22,17.23,21097.0,17.1542,17.1641,17.1343,17.1442,21097.0
2024-07-09 09:45:00,17.22,17.27,17.21,17.26,119662.0,17.1343,17.184,17.1243,17.1741,119662.0
2024-07-09 09:50:00,17.26,17.29,17.24,17.28,257018.0,17.1741,17.2039,17.1542,17.194,257018.0
2024-07-09 09:55:00,17.28,17.3,17.26,17.28,98218.0,17.194,17.2139,17.1741,17.194,98218.0
2024-07-09 10:00:00,17.28,17.29,17.25,17.26,54622.0,17.194,17.2039,17.1641,17.1741,54622.0
2024-07-09 10:05:00,17.25,17.25,17.19,17.2,52163.0,17.1641,17.1641,17.1044,17.1144,52163.0
2024-07-09 10:10:00,17.19,17.2,17.16,17.2,600991.0,17.1044,17.1144,17.0746,17.1144,600991.0
2024-07-09 10:15:00,17.2,17.21,17.19,17.21,145763.0,17.1144,17.1243,17.1044,17.1243,145763.0
2024-07-09 10:20:00,17.21,17.21,17.19,17.21,716736.0,17.1243,17.1243,17.1044,17.1243,716736.0
2024-07-09 10:25:00,17.21,17.27,17.2,17.27,35834.0,17.1243,17.184,17.1144,17.184,35834.0
2024-07-09 10:30:00,17.27,17.35,17.26,17.32,305926.0,17.184,17.2636,17.1741,17.2338,305926.0
2024-07-09 10:35:00,17.33,17.35,17.21,17.29,1335614.0,17.2437,17.2636,17.1243,17.2039,1335614.0
2024-07-09 10:40:00,17.29,17.32,17.28,17.31,86079.0,17.2039,17.2338,17.194,17.2238,86079.0
2024-07-09 10:45:00,17.3,17.31,17.23,17.26,219331.0,17.2139,17.2238,17.1442,17.1741,219331.0
2024-07-09 10:50:00,17.26,17.27,17.22,17.27,94862.0,17.1741,17.184,17.1343,17.184,94862.0
2024-07-09 10:55:00,17.27,17.28,17.26,17.27,77207.0,17.184,17.194,17.1741,17.184,77207.0
2024-07-09 11:00:00,17.27,17.33,17.26,17.32,97331.0,17.184,17.2437,17.1741,17.2338,97331.0
2024-07-09 11:05:00,17.33,17.36,17.32,17.35,109038.0,17.2437,17.2736,17.2338,17.2636,109038.0
2024-07-09 11:10:00,17.35,17.39,17.34,17.39,352929.0,17.2636,17.3034,17.2537,17.3034,352929.0
2024-07-09 11:15:00,17.38,17.39,17.33,17.33,192732.0,17.2935,17.3034,17.2437,17.2437,192732.0
2024-07-09 11:20:00,17.33,17.37,17.32,17.35,129172.0,17.2437,17.2835,17.2338,17.2636,129172.0
2024-07-09 11:25:00,17.35,17.39,17.35,17.38,139667.0,17.2636,17.3034,17.2636,17.2935,139667.0
2024-07-09 11:30:00,17.38,17.39,17.35,17.36,77337.0,17.2935,17.3034,17.2636,17.2736,77337.0
2024-07-09 11:35:00,17.36,17.39,17.35,17.37,130595.0,17.2736,17.3034,17.2636,17.2835,130595.0
2024-07-09 11:40:00,17.37,17.38,17.35,17.37,46793.0,17.2835,17.2935,17.2636,17.2835,46793.0
2024-07-09 11:45:00,17.38,17.39,17.37,17.38,160602.0,17.2935,17.3034,17.2835,17.2935,160602.0
2024-07-09 11:50:00,17.39,17.39,17.36,17.36,29338.0,17.3034,17.3034,17.2736,17.2736,29338.0
2024-07-09 11:55:00,17.37,17.38,17.35,17.37,69636.0,17.2835,17.2935,17.2636,17.2835,69636.0
2024-07-09 12:00:00,17.37,17.4,17.36,17.39,49276.0,17.2835,17.3134,17.2736,17.3034,49276.0
2024-07-09 12:05:00,17.39,17.4,17.37,17.39,133791.0,17.3034,17.3134,17.2835,17.3034,133791.0
2024-07-09 12:10:00,17.39,17.41,17.38,17.41,73912.0,17.3034,17.3233,17.2935,17.3233,73912.0
2024-07-09 12:15:00,17.41,17.43,17.4,17.43,125593.0,17.3233,17.3432,17.3134,17.3432,125593.0
2024-07-09 12:20:00,17.43,17.43,17.41,17.43,74413.0,17.3432,17.3432,17.3233,17.3432,74413.0
2024-07-09 12:25:00,17.43,17.43,17.41,17.41,57994.0,17.3432,17.3432,17.3233,17.3233,57994.0
2024-07-09 12:30:00,17.41,17.44,17.41,17.43,209058.0,17.3233,17.3532,17.3233,17.3432,209058.0
2024-07-09 12:35:00,17.43,17.43,17.41,17.43,55243.0,17.3432,17.3432,17.3233,17.3432,55243.0
2024-07-09 12:40:00,17.43,17.44,17.42,17.44,40439.0,17.3432,17.3532,17.3333,17.3532,40439.0
2024-07-09 12:45:00,17.44,17.47,17.43,17.46,98726.0,17.3532,17.383,17.3432,17.3731,98726.0
2024-07-09 12:50:00,17.46,17.47,17.45,17.46,67982.0,17.3731,17.383,17.3631,17.3731,67982.0
2024-07-09 12:55:00,17.46,17.48,17.45,17.48,48238.0,17.3731,17.393,17.3631,17.393,48238.0
2024-07-09 13:00:00,17.48,17.52,17.47,17.51,1581108.0,17.393,17.4328,17.383,17.4228,1581108.0
2024-07-09 13:05:00,17.51,17.52,17.49,17.52,163632.0,17.4228,17.4328,17.4029,17.4328,163632.0
2024-07-09 13:10:00,17.52,17.54,17.51,17.53,83973.0,17.4328,17.4527,17.4228,17.4427,83973.0
2024-07-09 13:15:00,17.53,17.53,17.49,17.5,86458.0,17.4427,17.4427,17.4029,17.4129,86458.0
2024-07-09 13:20:00,17.5,17.51,17.49,17.51,44732.0,17.4129,17.4228,17.4029,17.4228,44732.0
2024-07-09 13:25:00,17.51,17.53,17.5,17.52,41420.0,17.4228,17.4427,17.4129,17.4328,41420.0
2024-07-09 13:30:00,17.52,17.52,17.5,17.5,40587.0,17.4328,17.4328,17.4129,17.4129,40587.0
2024-07-09 13:35:00,17.5,17.51,17.49,17.5,64769.0,17.4129,17.4228,17.4029,17.4129,64769.0
2024-07-09 13:40:00,17.5,17.5,17.49,17.5,27344.0,17.4129,17.4129,17.4029,17.4129,27344.0
2024-07-09 13:45:00,17.5,17.5,17.48,17.48,38219.0,17.4129,17.4129,17.393,17.393,38219.0
2024-07-09 13:50:00,17.48,17.49,17.48,17.48,13365.0,17.393,17.4029,17.393,17.393,13365.0
2024-07-09 13:55:00,17.48,17.48,17.46,17.46,26736.0,17.393,17.393,17.3731,17.3731,26736.0
2024-07-09 14:00:00,17.46,17.46,17.43,17.44,106834.0,17.3731,17.3731,17.3432,17.3532,106834.0
2024-07-09 14:05:00,17.44,17.45,17.43,17.44,73218.0,17.3532,17.3631,17.3432,17.3532,73218.0
2024-07-09 14:10:00,17.44,17.45,17.4,17.41,158897.0,17.3532,17.3631,17.3134,17.3233,158897.0
2024-07-09 14:15:00,17.41,17.42,17.38,17.39,100605.0,17.3233,17.3333,17.2935,17.3034,100605.0
2024-07-09 14:20:00,17.38,17.39,17.36,17.38,128383.0,17.2935,17.3034,17.2736,17.2935,128383.0
2024-07-09 14:25:00,17.38,17.38,17.36,17.37,75615.0,17.2935,17.2935,17.2736,17.2835,75615.0
2024-07-09 14:30:00,17.37,17.38,17.34,17.37,158856.0,17.2835,17.2935,17.2537,17.2835,158856.0
2024-07-09 14:35:00,17.37,17.44,17.36,17.43,151387.0,17.2835,17.3532,17.2736,17.3432,151387.0
2024-07-09 14:40:00,17.43,17.44,17.43,17.44,41762.0,17.3432,17.3532,17.3432,17.3532,41762.0
2024-07-09 14:45:00,17.43,17.45,17.43,17.45,99006.0,17.3432,17.3631,17.3432,17.3631,99006.0
2024-07-09 14:50:00,17.44,17.45,17.39,17.39,90371.0,17.3532,17.3631,17.3034,17.3034,90371.0
2024-07-09 14:55:00,17.39,17.4,17.38,17.38,58912.0,17.3034,17.3134,17.2935,17.2935,58912.0
2024-07-09 15:00:00,17.39,17.39,17.38,17.39,48998.0,17.3034,17.3034,17.2935,17.3034,48998.0
2024-07-09 15:05:00,17.39,17.39,17.36,17.39,68517.0,17.3034,17.3034,17.2736,17.3034,68517.0
2024-07-09 15:10:00,17.39,17.39,17.38,17.39,11255.0,17.3034,17.3034,17.2935,17.3034,11255.0
2024-07-09 15:15:00,17.39,17.39,17.37,17.37,78059.0,17.3034,17.3034,17.2835,17.2835,78059.0
2024-07-09 15:20:00,17.38,17.38,17.37,17.37,146284.0,17.2935,17.2935,17.2835,17.2835,146284.0
2024-07-09 15:25:00,17.37,17.38,17.36,17.37,238777.0,17.2835,17.2935,17.2736,17.2835,238777.0
2024-07-09 15:30:00,17.36,17.38,17.35,17.38,117141.0,17.2736,17.2935,17.2636,17.2935,117141.0
2024-07-09 15:35:00,17.38,17.41,17.37,17.41,101052.0,17.2935,17.3233,17.2835,17.3233,101052.0
2024-07-09 15:40:00,17.41,17.41,17.4,17.4,119996.0,17.3233,17.3233,17.3134,17.3134,119996.0
2024-07-09 15:45:00,17.4,17.42,17.37,17.38,346810.0,17.3134,17.3333,17.2835,17.2935,346810.0
2024-07-09 15:50:00,17.38,17.38,17.34,17.35,501755.0,17.2935,17.2935,17.2537,17.2636,501755.0
2024-07-09 15:55:00,17.35,17.37,17.34,17.35,915443.0,17.2636,17.2835,17.2537,17.2636,915443.0
2024-07-10 09:30:00,17.45,17.48,17.41,17.46,205402.0,17.3631,17.393,17.3233,17.3731,205402.0
2024-07-10 09:35:00,17.46,17.49,17.43,17.45,108740.0,17.3731,17.4029,17.3432,17.3631,108740.0
2024-07-10 09:40:00,17.45,17.45,17.38,17.41,79110.0,17.3631,17.3631,17.2935,17.3233,79110.0
2024-07-10 09:45:00,17.42,17.48,17.41,17.42,112176.0,17.3333,17.393,17.3233,17.3333,112176.0
2024-07-10 09:50:00,17.41,17.45,17.41,17.45,35705.0,17.3233,17.3631,17.3233,17.3631,35705.0
2024-07-10 09:55:00,17.44,17.5,17.43,17.5,88530.0,17.3532,17.4129,17.3432,17.4129,88530.0
2024-07-10 10:00:00,17.49,17.53,17.49,17.5,111734.0,17.4029,17.4427,17.4029,17.4129,111734.0
2024-07-10 10:05:00,17.5,17.5,17.45,17.46,58027.0,17.4129,17.4129,17.3631,17.3731,58027.0
2024-07-10 10:10:00,17.46,17.47,17.44,17.46,39241.0,17.3731,17.383,17.3532,17.3731,39241.0
2024-07-10 10:15:00,17.46,17.47,17.45,17.45,92219.0,17.3731,17.383,17.3631,17.3631,92219.0
2024-07-10 10:20:00,17.45,17.49,17.45,17.48,46002.0,17.3631,17.4029,17.3631,17.393,46002.0
2024-07-10 10:25:00,17.48,17.51,17.48,17.5,78232.0,17.393,17.4228,17.393,17.4129,78232.0
2024-07-10 10:30:00,17.5,17.52,17.49,17.51,70540.0,17.4129,17.4328,17.4029,17.4228,70540.0
2024-07-10 10:35:00,17.51,17.51,17.48,17.5,66853.0,17.4228,17.4228,17.393,17.4129,66853.0
2024-07-10 10:40:00,17.5,17.51,17.48,17.5,49190.0,17.4129,17.4228,17.393,17.4129,49190.0
2024-07-10 10:45:00,17.5,17.52,17.49,17.5,43453.0,17.4129,17.4328,17.4029,17.4129,43453.0
2024-07-10 10:50:00,17.5,17.52,17.49,17.51,28892.0,17.4129,17.4328,17.4029,17.4228,28892.0
2024-07-10 10:55:00,17.51,17.53,17.5,17.53,37946.0,17.4228,17.4427,17.4129,17.4427,37946.0
2024-07-10 11:00:00,17.53,17.56,17.51,17.55,191360.0,17.4427,17.4726,17.4228,17.4626,191360.0
2024-07-10 11:05:00,17.55,17.57,17.54,17.56,71084.0,17.4626,17.4825,17.4527,17.4726,71084.0
2024-07-10 11:10:00,17.57,17.57,17.51,17.51,128112.0,17.4825,17.4825,17.4228,17.4228,128112.0
2024-07-10 11:15:00,17.51,17.51,17.49,17.49,44282.0,17.4228,17.4228,17.4029,17.4029,44282.0
2024-07-10 11:20:00,17.5,17.51,17.49,17.5,80286.0,17.4129,17.4228,17.4029,17.4129,80286.0
2024-07-10 11:25:00,17.49,17.5,17.48,17.48,36638.0,17.4029,17.4129,17.393,17.393,36638.0
2024-07-10 11:30:00,17.48,17.49,17.47,17.47,32983.0,17.393,17.4029,17.383,17.383,32983.0
2024-07-10 11:35:00,17.47,17.48,17.45,17.46,66373.0,17.383,17.393,17.3631,17.3731,66373.0
2024-07-10 11:40:00,17.46,17.47,17.44,17.46,90849.0,17.3731,17.383,17.3532,17.3731,90849.0
2024-07-10 11:45:00,17.46,17.48,17.46,17.48,16279.0,17.3731,17.393,17.3731,17.393,16279.0
2024-07-10 11:50:00,17.48,17.5,17.47,17.5,117484.0,17.393,17.4129,17.383,17.4129,117484.0
2024-07-10 11:55:00,17.5,17.54,17.49,17.54,179306.0,17.4129,17.4527,17.4029,17.4527,179306.0
2024-07-10 12:00:00,17.53,17.58,17.53,17.55,348646.0,17.4427,17.4925,17.4427,17.4626,348646.0
2024-07-10 12:05:00,17.55,17.55,17.49,17.51,295232.0,17.4626,17.4626,17.4029,17.4228,295232.0
2024-07-10 12:10:00,17.51,17.52,17.5,17.51,30213.0,17.4228,17.4328,17.4129,17.4228,30213.0
2024-07-10 12:15:00,17.52,17.52,17.51,17.51,19318.0,17.4328,17.4328,17.4228,17.4228,19318.0
2024-07-10 12:20:00,17.52,17.52,17.49,17.51,27248.0,17.4328,17.4328,17.4029,17.4228,27248.0
2024-07-10 12:25:00,17.51,17.53,17.5,17.52,81188.0,17.4228,17.4427,17.4129,17.4328,81188.0
2024-07-10 12:30:00,17.52,17.53,17.49,17.5,69239.0,17.4328,17.4427,17.4029,17.4129,69239.0
2024-07-10 12:35:00,17.49,17.5,17.48,17.5,49974.0,17.4029,17.4129,17.393,17.4129,49974.0
2024-07-10 12:40:00,17.5,17.52,17.49,17.52,78939.0,17.4129,17.4328,17.4029,17.4328,78939.0
2024-07-10 12:45:00,17.52,17.52,17.51,17.52,54809.0,17.4328,17.4328,17.4228,17.4328,54809.0
2024-07-10 12:50:00,17.52,17.52,17.51,17.51,11814.0,17.4328,17.4328,17.4228,17.4228,11814.0
2024-07-10 12:55:00,17.51,17.52,17.51,17.52,18168.0,17.4228,17.4328,17.4228,17.4328,18168.0
2024-07-10 13:00:00,17.52,17.53,17.51,17.53,72843.0,17.4328,17.4427,17.4228,17.4427,72843.0
2024-07-10 13:05:00,17.53,17.53,17.52,17.53,21559.0,17.4427,17.4427,17.4328,17.4427,21559.0
2024-07-10 13:10:00,17.53,17.53,17.52,17.53,44022.0,17.4427,17.4427,17.4328,17.4427,44022.0
2024-07-10 13:15:00,17.53,17.55,17.52,17.55,46312.0,17.4427,17.4626,17.4328,17.4626,46312.0
2024-07-10 13:20:00,17.54,17.55,17.54,17.55,6979.0,17.4527,17.4626,17.4527,17.4626,6979.0
2024-07-10 13:25:00,17.55,17.55,17.52,17.53,33183.0,17.4626,17.4626,17.4328,17.4427,33183.0
2024-07-10 13:30:00,17.53,17.53,17.52,17.53,11412.0,17.4427,17.4427,17.4328,17.4427,11412.0
2024-07-10 13:35:00,17.53,17.54,17.51,17.54,45125.0,17.4427,17.4527,17.4228,17.4527,45125.0
2024-07-10 13:40:00,17.54,17.54,17.53,17.54,12002.0,17.4527,17.4527,17.4427,17.4527,12002.0
2024-07-10 13:45:00,17.54,17.55,17.53,17.55,34604.0,17.4527,17.4626,17.4427,17.4626,34604.0
2024-07-10 13:50:00,17.55,17.55,17.54,17.55,8992.0,17.4626,17.4626,17.4527,17.4626,8992.0
2024-07-10 13:55:00,17.55,17.56,17.54,17.55,44160.0,17.4626,17.4726,17.4527,17.4626,44160.0
2024-07-10 14:00:00,17.55,17.56,17.52,17.53,28756.0,17.4626,17.4726,17.4328,17.4427,28756.0
2024-07-10 14:05:00,17.53,17.53,17.52,17.52,31331.0,17.4427,17.4427,17.4328,17.4328,31331.0
2024-07-10 14:10:00,17.52,17.54,17.52,17.54,23247.0,17.4328,17.4527,17.4328,17.4527,23247.0
2024-07-10 14:15:00,17.54,17.54,17.53,17.54,18526.0,17.4527,17.4527,17.4427,17.4527,18526.0
2024-07-10 14:20:00,17.55,17.56,17.54,17.55,27219.0,17.4626,17.4726,17.4527,17.4626,27219.0
2024-07-10 14:25:00,17.55,17.56,17.55,17.55,17874.0,17.4626,17.4726,17.4626,17.4626,17874.0
2024-07-10 14:30:00,17.55,17.57,17.55,17.57,30444.0,17.4626,17.4825,17.4626,17.4825,30444.0
2024-07-10 14:35:00,17.57,17.58,17.56,17.57,21966.0,17.4825,17.4925,17.4726,17.4825,21966.0
2024-07-10 14:40:00,17.57,17.59,17.56,17.58,92035.0,17.4825,17.5024,17.4726,17.4925,92035.0
2024-07-10 14:45:00,17.58,17.59,17.56,17.57,99631.0,17.4925,17.5024,17.4726,17.4825,99631.0
2024-07-10 14:50:00,17.57,17.59,17.57,17.59,52959.0,17.4825,17.5024,17.4825,17.5024,52959.0
2024-07-10 14:55:00,17.59,17.6,17.58,17.6,52371.0,17.5024,17.5124,17.4925,17.5124,52371.0
2024-07-10 15:00:00,17.6,17.61,17.6,17.61,101625.0,17.5124,17.5224,17.5124,17.5224,101625.0
2024-07-10 15:05:00,17.61,17.62,17.6,17.61,88569.0,17.5224,17.5323,17.5124,17.5224,88569.0
2024-07-10 15:10:00,17.61,17.63,17.6,17.63,193813.0,17.5224,17.5423,17.5124,17.5423,193813.0
2024-07-10 15:15:00,17.63,17.63,17.6,17.6,85507.0,17.5423,17.5423,17.5124,17.5124,85507.0
2024-07-10 15:20:00,17.61,17.62,17.6,17.62,45815.0,17.5224,17.5323,17.5124,17.5323,45815.0
2024-07-10 15:25:00,17.62,17.62,17.6,17.61,79067.0,17.5323,17.5323,17.5124,17.5224,79067.0
2024-07-10 15:30:00,17.61,17.62,17.6,17.62,39883.0,17.5224,17.5323,17.5124,17.5323,39883.0
2024-07-10 15:35:00,17.62,17.62,17.6,17.61,69562.0,17.5323,17.5323,17.5124,17.5224,69562.0
2024-07-10 15:40:00,17.61,17.61,17.59,17.6,114992.0,17.5224,17.5224,17.5024,17.5124,114992.0
2024-07-10 15:45:00,17.6,17.61,17.59,17.61,88655.0,17.5124,17.5224,17.5024,17.5224,88655.0
2024-07-10 15:50:00,17.6,17.62,17.6,17.62,226382.0,17.5124,17.5323,17.5124,17.5323,226382.0
2024-07-10 15:55:00,17.61,17.66,17.61,17.65,1654921.0,17.5224,17.5721,17.5224,17.5622,1654921.0
2024-07-11 09:30:00,17.74,17.84,17.72,17.83,233956.0,17.6517,17.7512,17.6318,17.7413,233956.0
2024-07-11 09:35:00,17.83,17.85,17.77,17.8,171675.0,17.7413,17.7612,17.6816,17.7114,171675.0
2024-07-11 09:40:00,17.8,17.84,17.79,17.82,79523.0,17.7114,17.7512,17.7015,17.7313,79523.0
2024-07-11 09:45:00,17.82,17.9,17.81,17.89,77329.0,17.7313,17.8109,17.7214,17.801,77329.0
2024-07-11 09:50:00,17.89,17.95,17.89,17.93,83910.0,17.801,17.8607,17.801,17.8408,83910.0
2024-07-11 09:55:00,17.94,17.97,17.93,17.96,157692.0,17.8507,17.8806,17.8408,17.8706,157692.0
2024-07-11 10:00:00,17.96,17.98,17.92,17.93,129387.0,17.8706,17.8905,17.8308,17.8408,129387.0
2024-07-11 10:05:00,17.93,17.96,17.92,17.96,170305.0,17.8408,17.8706,17.8308,17.8706,170305.0
2024-07-11 10:10:00,17.96,18.0,17.95,18.0,82972.0,17.8706,17.9104,17.8607,17.9104,82972.0
2024-07-11 10:15:00,18.0,18.0,17.96,17.98,84125.0,17.9104,17.9104,17.8706,17.8905,84125.0
2024-07-11 10:20:00,17.98,17.98,17.95,17.96,56460.0,17.8905,17.8905,17.8607,17.8706,56460.0
2024-07-11 10:25:00,17.97,17.97,17.95,17.96,61948.0,17.8806,17.8806,17.8607,17.8706,61948.0
2024-07-11 10:30:00,17.96,17.97,17.94,17.95,56888.0,17.8706,17.8806,17.8507,17.8607,56888.0
2024-07-11 10:35:00,17.95,17.95,17.92,17.95,51284.0,17.8607,17.8607,17.8308,17.8607,51284.0
2024-07-11 10:40:00,17.95,17.95,17.9,17.91,82760.0,17.8607,17.8607,17.8109,17.8209,82760.0
2024-07-11 10:45:00,17.91,17.93,17.9,17.91,52600.0,17.8209,17.8408,17.8109,17.8209,52600.0
2024-07-11 10:50:00,17.91,17.92,17.87,17.88,252624.0,17.8209,17.8308,17.7811,17.791,252624.0
2024-07-11 10:55:00,17.88,17.89,17.86,17.89,157150.0,17.791,17.801,17.7711,17.801,157150.0
2024-07-11 11:00:00,17.89,17.94,17.89,17.89,175431.0,17.801,17.8507,17.801,17.801,175431.0
2024-07-11 11:05:00,17.89,17.93,17.88,17.91,221748.0,17.801,17.8408,17.791,17.8209,221748.0
2024-07-11 11:10:00,17.91,17.93,17.9,17.93,45224.0,17.8209,17.8408,17.8109,17.8408,45224.0
2024-07-11 11:15:00,17.93,17.94,17.91,17.94,35342.0,17.8408,17.8507,17.8209,17.8507,35342.0
2024-07-11 11:20:00,17.94,17.94,17.92,17.94,27873.0,17.8507,17.8507,17.8308,17.8507,27873.0
2024-07-11 11:25:00,17.94,17.95,17.92,17.94,51489.0,17.8507,17.8607,17.8308,17.8507,51489.0
2024-07-11 11:30:00,17.94,17.95,17.92,17.93,59442.0,17.8507,17.8607,17.8308,17.8408,59442.0
2024-07-11 11:35:00,17.93,17.96,17.92,17.96,106038.0,17.8408,17.8706,17.8308,17.8706,106038.0
2024-07-11 11:40:00,17.96,17.97,17.94,17.97,33049.0,17.8706,17.8806,17.8507,17.8806,33049.0
2024-07-11 11:45:00,17.96,17.98,17.95,17.96,45718.0,17.8706,17.8905,17.8607,17.8706,45718.0
2024-07-11 11:50:00,17.96,17.98,17.95,17.97,73084.0,17.8706,17.8905,17.8607,17.8806,73084.0
2024-07-11 11:55:00,17.97,17.98,17.96,17.98,21569.0,17.8806,17.8905,17.8706,17.8905,21569.0
2024-07-11 12:00:00,17.98,17.98,17.94,17.94,61911.0,17.8905,17.8905,17.8507,17.8507,61911.0
2024-07-11 12:05:00,17.95,17.95,17.9,17.91,67313.0,17.8607,17.8607,17.8109,17.8209,67313.0
2024-07-11 12:10:00,17.91,17.92,17.88,17.9,47027.0,17.8209,17.8308,17.791,17.8109,47027.0
2024-07-11 12:15:00,17.9,17.91,17.89,17.89,45516.0,17.8109,17.8209,17.801,17.801,45516.0
2024-07-11 12:20:00,17.89,17.91,17.89,17.91,62499.0,17.801,17.8209,17.801,17.8209,62499.0
2024-07-11 12:25:00,17.91,17.93,17.9,17.92,61079.0,17.8209,17.8408,17.8109,17.8308,61079.0
2024-07-11 12:30:00,17.91,17.92,17.91,17.91,18401.0,17.8209,17.8308,17.8209,17.8209,18401.0
2024-07-11 12:35:00,17.91,17.92,17.9,17.91,33166.0,17.8209,17.8308,17.8109,17.8209,33166.0
2024-07-11 12:40:00,17.91,17.91,17.9,17.91,22139.0,17.8209,17.8209,17.8109,17.8209,22139.0
2024-07-11 12:45:00,17.91,17.93,17.9,17.93,67330.0,17.8209,17.8408,17.8109,17.8408,67330.0
2024-07-11 12:50:00,17.92,17.95,17.92,17.95,35504.0,17.8308,17.8607,17.8308,17.8607,35504.0
2024-07-11 12:55:00,17.95,17.96,17.94,17.96,17455.0,17.8607,17.8706,17.8507,17.8706,17455.0
2024-07-11 13:00:00,17.96,17.96,17.94,17.95,81252.0,17.8706,17.8706,17.8507,17.8607,81252.0
2024-07-11 13:05:00,17.94,17.94,17.9,17.92,86302.0,17.8507,17.8507,17.8109,17.8308,86302.0
2024-07-11 13:10:00,17.92,17.93,17.92,17.93,22942.0,17.8308,17.8408,17.8308,17.8408,22942.0
2024-07-11 13:15:00,17.93,17.94,17.93,17.94,20035.0,17.8408,17.8507,17.8408,17.8507,20035.0
2024-07-11 13:20:00,17.94,17.96,17.93,17.95,83171.0,17.8507,17.8706,17.8408,17.8607,83171.0
2024-07-11 13:25:00,17.95,17.96,17.94,17.96,40422.0,17.8607,17.8706,17.8507,17.8706,40422.0
2024-07-11 13:30:00,17.96,17.96,17.95,17.96,12416.0,17.8706,17.8706,17.8607,17.8706,12416.0
2024-07-11 13:35:00,17.96,17.96,17.94,17.96,67721.0,17.8706,17.8706,17.8507,17.8706,67721.0
2024-07-11 13:40:00,17.96,17.97,17.95,17.97,15619.0,17.8706,17.8806,17.8607,17.8806,15619.0
2024-07-11 13:45:00,17.97,17.98,17.95,17.96,75883.0,17.8806,17.8905,17.8607,17.8706,75883.0
2024-07-11 13:50:00,17.96,17.98,17.96,17.97,43738.0,17.8706,17.8905,17.8706,17.8806,43738.0
2024-07-11 13:55:00,17.98,17.98,17.96,17.96,52922.0,17.8905,17.8905,17.8706,17.8706,52922.0
2024-07-11 14:00:00,17.96,17.99,17.96,17.98,55783.0,17.8706,17.9005,17.8706,17.8905,55783.0
2024-07-11 14:05:00,17.99,18.02,17.98,18.0,135974.0,17.9005,17.9303,17.8905,17.9104,135974.0
2024-07-11 14:10:00,18.01,18.02,18.0,18.01,59157.0,17.9204,17.9303,17.9104,17.9204,59157.0
2024-07-11 14:15:00,18.01,18.01,17.99,18.0,111278.0,17.9204,17.9204,17.9005,17.9104,111278.0
2024-07-11 14:20:00,18.0,18.0,17.96,17.97,51751.0,17.9104,17.9104,17.8706,17.8806,51751.0
2024-07-11 14:25:00,17.98,17.99,17.97,17.98,72053.0,17.8905,17.9005,17.8806,17.8905,72053.0
2024-07-11 14:30:00,17.98,18.01,17.98,18.0,90781.0,17.8905,17.9204,17.8905,17.9104,90781.0
2024-07-11 14:35:00,18.01,18.02,18.0,18.01,124006.0,17.9204,17.9303,17.9104,17.9204,124006.0
2024-07-11 14:40:00,18.01,18.02,18.0,18.02,38984.0,17.9204,17.9303,17.9104,17.9303,38984.0
2024-07-11 14:45:00,18.02,18.02,18.01,18.02,32595.0,17.9303,17.9303,17.9204,17.9303,32595.0
2024-07-11 14:50:00,18.01,18.02,18.0,18.01,67264.0,17.9204,17.9303,17.9104,17.9204,67264.0
2024-07-11 14:55:00,18.01,18.02,18.0,18.01,34975.0,17.9204,17.9303,17.9104,17.9204,34975.0
2024-07-11 15:00:00,18.01,18.01,18.0,18.01,17616.0,17.9204,17.9204,17.9104,17.9204,17616.0
2024-07-11 15:05:00,18.01,18.01,17.99,18.0,64246.0,17.9204,17.9204,17.9005,17.9104,64246.0
2024-07-11 15:10:00,18.0,18.0,17.99,18.0,21900.0,17.9104,17.9104,17.9005,17.9104,21900.0
2024-07-11 15:15:00,18.0,18.01,17.99,18.01,87420.0,17.9104,17.9204,17.9005,17.9204,87420.0
2024-07-11 15:20:00,18.01,18.01,18.0,18.01,52064.0,17.9204,17.9204,17.9104,17.9204,52064.0
2024-07-11 15:25:00,18.01,18.01,17.99,17.99,124394.0,17.9204,17.9204,17.9005,17.9005,124394.0
2024-07-11 15:30:00,18.0,18.0,17.98,17.98,123117.0,17.9104,17.9104,17.8905,17.8905,123117.0
2024-07-11 15:35:00,17.98,18.0,17.97,17.98,102607.0,17.8905,17.9104,17.8806,17.8905,102607.0
2024-07-11 15:40:00,17.97,17.99,17.97,17.98,110533.0,17.8806,17.9005,17.8806,17.8905,110533.0
2024-07-11 15:45:00,17.98,17.98,17.95,17.97,165084.0,17.8905,17.8905,17.8607,17.8806,165084.0
2024-07-11 15:50:00,17.96,17.98,17.95,17.96,285463.0,17.8706,17.8905,17.8607,17.8706,285463.0
2024-07-11 15:55:00,17.97,18.01,17.95,17.96,1663987.0,17.8806,17.9204,17.8607,17.8706,1663987.0
2024-07-12 09:30:00,18.01,18.07,17.97,18.04,100535.0,17.9204,17.9801,17.8806,17.9502,100535.0
2024-07-12 09:35:00,18.04,18.09,18.02,18.05,44646.0,17.9502,18.0,17.9303,17.9602,44646.0
2024-07-12 09:40:00,18.05,18.06,18.03,18.03,19154.0,17.9602,17.9701,17.9403,17.9403,19154.0
2024-07-12 09:45:00,18.04,18.1,18.03,18.06,115152.0,17.9502,18.0099,17.9403,17.9701,115152.0
2024-07-12 09:50:00,18.07,18.07,18.03,18.04,27928.0,17.9801,17.9801,17.9403,17.9502,27928.0
2024-07-12 09:55:00,18.04,18.05,17.99,18.0,25887.0,17.9502,17.9602,17.9005,17.9104,25887.0
2024-07-12 10:00:00,18.0,18.01,17.95,17.98,56042.0,17.9104,17.9204,17.8607,17.8905,56042.0
2024-07-12 10:05:00,17.99,18.01,17.97,18.0,40668.0,17.9005,17.9204,17.8806,17.9104,40668.0
2024-07-12 10:10:00,18.01,18.03,18.0,18.03,17933.0,17.9204,17.9403,17.9104,17.9403,17933.0
2024-07-12 10:15:00,18.03,18.08,18.02,18.07,28719.0,17.9403,17.99,17.9303,17.9801,28719.0
2024-07-12 10:20:00,18.07,18.07,18.05,18.05,30714.0,17.9801,17.9801,17.9602,17.9602,30714.0
2024-07-12 10:25:00,18.05,18.08,18.04,18.08,45100.0,17.9602,17.99,17.9502,17.99,45100.0
2024-07-12 10:30:00,18.08,18.09,18.06,18.07,37112.0,17.99,18.0,17.9701,17.9801,37112.0
2024-07-12 10:35:00,18.06,18.09,18.05,18.07,36908.0,17.9701,18.0,17.9602,17.9801,36908.0
2024-07-12 10:40:00,18.07,18.07,18.05,18.05,14857.0,17.9801,17.9801,17.9602,17.9602,14857.0
2024-07-12 10:45:00,18.06,18.09,18.05,18.07,40966.0,17.9701,18.0,17.9602,17.9801,40966.0
2024-07-12 10:50:00,18.07,18.1,18.06,18.1,68602.0,17.9801,18.0099,17.9701,18.0099,68602.0
2024-07-12 10:55:00,18.1,18.11,18.09,18.1,50085.0,18.0099,18.0199,18.0,18.0099,50085.0
2024-07-12 11:00:00,18.1,18.1,18.08,18.1,92192.0,18.0099,18.0099,17.99,18.0099,92192.0
2024-07-12 11:05:00,18.09,18.1,18.05,18.07,192331.0,18.0,18.0099,17.9602,17.9801,192331.0
2024-07-12 11:10:00,18.07,18.09,18.06,18.07,40929.0,17.9801,18.0,17.9701,17.9801,40929.0
2024-07-12 11:15:00,18.07,18.08,18.06,18.07,80604.0,17.9801,17.99,17.9701,17.9801,80604.0
2024-07-12 11:20:00,18.07,18.08,18.06,18.07,68529.0,17.9801,17.99,17.9701,17.9801,68529.0
2024-07-12 11:25:00,18.07,18.07,18.04,18.04,58021.0,17.9801,17.9801,17.9502,17.9502,58021.0
2024-07-12 11:30:00,18.05,18.08,18.04,18.05,63332.0,17.9602,17.99,17.9502,17.9602,63332.0
2024-07-12 11:35:00,18.05,18.06,18.05,18.05,22564.0,17.9602,17.9701,17.9602,17.9602,22564.0
2024-07-12 11:40:00,18.05,18.07,18.04,18.06,77841.0,17.9602,17.9801,17.9502,17.9701,77841.0
2024-07-12 11:45:00,18.07,18.07,18.05,18.07,55477.0,17.9801,17.9801,17.9602,17.9801,55477.0
2024-07-12 11:50:00,18.07,18.08,18.06,18.06,52584.0,17.9801,17.99,17.9701,17.9701,52584.0
2024-07-12 11:55:00,18.07,18.07,18.06,18.07,27664.0,17.9801,17.9801,17.9701,17.9801,27664.0
2024-07-12 12:00:00,18.06,18.08,18.05,18.07,102336.0,17.9701,17.99,17.9602,17.9801,102336.0
2024-07-12 12:05:00,18.07,18.08,18.06,18.06,20003.0,17.9801,17.99,17.9701,17.9701,20003.0
2024-07-12 12:10:00,18.07,18.09,18.06,18.07,54156.0,17.9801,18.0,17.9701,17.9801,54156.0
2024-07-12 12:15:00,18.07,18.09,18.07,18.09,47775.0,17.9801,18.0,17.9801,18.0,47775.0
2024-07-12 12:20:00,18.09,18.09,18.08,18.08,12848.0,18.0,18.0,17.99,17.99,12848.0
2024-07-12 12:25:00,18.09,18.09,18.07,18.09,76035.0,18.0,18.0,17.9801,18.0,76035.0
2024-07-12 12:30:00,18.09,18.09,18.08,18.09,22929.0,18.0,18.0,17.99,18.0,22929.0
2024-07-12 12:35:00,18.09,18.09,18.07,18.07,55503.0,18.0,18.0,17.9801,17.9801,55503.0
2024-07-12 12:40:00,18.07,18.08,18.07,18.07,17050.0,17.9801,17.99,17.9801,17.9801,17050.0
2024-07-12 12:45:00,18.07,18.09,18.07,18.09,63241.0,17.9801,18.0,17.9801,18.0,63241.0
2024-07-12 12:50:00,18.09,18.09,18.08,18.09,16544.0,18.0,18.0,17.99,18.0,16544.0
2024-07-12 12:55:00,18.09,18.1,18.08,18.1,63583.0,18.0,18.0099,17.99,18.0099,63583.0
2024-07-12 13:00:00,18.1,18.1,18.08,18.1,118072.0,18.0099,18.0099,17.99,18.0099,118072.0
2024-07-12 13:05:00,18.09,18.1,18.09,18.1,22197.0,18.0,18.0099,18.0,18.0099,22197.0
2024-07-12 13:10:00,18.1,18.1,18.08,18.09,23707.0,18.0099,18.0099,17.99,18.0,23707.0
2024-07-12 13:15:00,18.09,18.09,18.07,18.09,40990.0,18.0,18.0,17.9801,18.0,40990.0
2024-07-12 13:20:00,18.09,18.11,18.08,18.1,43040.0,18.0,18.0199,17.99,18.0099,43040.0
2024-07-12 13:25:00,18.1,18.1,18.08,18.1,27159.0,18.0099,18.0099,17.99,18.0099,27159.0
2024-07-12 13:30:00,18.1,18.11,18.09,18.11,25503.0,18.0099,18.0199,18.0,18.0199,25503.0
2024-07-12 13:35:00,18.11,18.11,18.09,18.1,37050.0,18.0199,18.0199,18.0,18.0099,37050.0
2024-07-12 13:40:00,18.09,18.12,18.09,18.12,136950.0,18.0,18.0298,18.0,18.0298,136950.0
2024-07-12 13:45:00,18.12,18.15,18.11,18.14,336387.0,18.0298,18.0597,18.0199,18.0497,336387.0
2024-07-12 13:50:00,18.14,18.17,18.13,18.16,171804.0,18.0497,18.0796,18.0398,18.0696,171804.0
2024-07-12 13:55:00,18.16,18.18,18.14,18.15,216964.0,18.0696,18.0895,18.0497,18.0597,216964.0
2024-07-12 14:00:00,18.15,18.15,18.11,18.13,189659.0,18.0597,18.0597,18.0199,18.0398,189659.0
2024-07-12 14:05:00,18.12,18.16,18.12,18.14,304740.0,18.0298,18.0696,18.0298,18.0497,304740.0
2024-07-12 14:10:00,18.14,18.16,18.14,18.16,405300.0,18.0497,18.0696,18.0497,18.0696,405300.0
2024-07-12 14:15:00,18.16,18.17,18.15,18.16,84130.0,18.0696,18.0796,18.0597,18.0696,84130.0
2024-07-12 14:20:00,18.16,18.17,18.15,18.16,54433.0,18.0696,18.0796,18.0597,18.0696,54433.0
2024-07-12 14:25:00,18.16,18.17,18.16,18.17,40821.0,18.0696,18.0796,18.0696,18.0796,40821.0
2024-07-12 14:30:00,18.16,18.18,18.14,18.16,309600.0,18.0696,18.0895,18.0497,18.0696,309600.0
2024-07-12 14:35:00,18.16,18.17,18.15,18.16,158385.0,18.0696,18.0796,18.0597,18.0696,158385.0
2024-07-12 14:40:00,18.16,18.16,18.14,18.14,52748.0,18.0696,18.0696,18.0497,18.0497,52748.0
2024-07-12 14:45:00,18.14,18.17,18.14,18.16,269530.0,18.0497,18.0796,18.0497,18.0696,269530.0
2024-07-12 14:50:00,18.17,18.17,18.16,18.16,148042.0,18.0796,18.0796,18.0696,18.0696,148042.0
2024-07-12 14:55:00,18.16,18.17,18.15,18.16,59069.0,18.0696,18.0796,18.0597,18.0696,59069.0
2024-07-12 15:00:00,18.15,18.17,18.15,18.16,101538.0,18.0597,18.0796,18.0597,18.0696,101538.0
2024-07-12 15:05:00,18.16,18.16,18.14,18.14,51010.0,18.0696,18.0696,18.0497,18.0497,51010.0
2024-07-12 15:10:00,18.14,18.2,18.14,18.19,1261712.0,18.0497,18.1094,18.0497,18.0995,1261712.0
2024-07-12 15:15:00,18.18,18.19,18.17,18.18,70215.0,18.0895,18.0995,18.0796,18.0895,70215.0
2024-07-12 15:20:00,18.17,18.18,18.12,18.12,352533.0,18.0796,18.0895,18.0298,18.0298,352533.0
2024-07-12 15:25:00,18.12,18.15,18.11,18.11,269045.0,18.0298,18.0597,18.0199,18.0199,269045.0
2024-07-12 15:30:00,18.12,18.14,18.1,18.14,204985.0,18.0298,18.0497,18.0099,18.0497,204985.0
2024-07-12 15:35:00,18.14,18.14,18.11,18.12,69592.0,18.0497,18.0497,18.0199,18.0298,69592.0
2024-07-12 15:40:00,18.12,18.12,18.1,18.11,100697.0,18.0298,18.0298,18.0099,18.0199,100697.0
2024-07-12 15:45:00,18.11,18.13,18.1,18.11,330813.0,18.0199,18.0398,18.0099,18.0199,330813.0
2024-07-12 15:50:00,18.11,18.14,18.1,18.14,327474.0,18.0199,18.0497,18.0099,18.0497,327474.0
2024-07-12 15:55:00,18.14,18.16,18.11,18.12,943521.0,18.0497,18.0696,18.0199,18.0298,943521.0
2024-07-15 09:30:00,18.0,18.02,17.92,17.94,214414.0,17.9104,17.9303,17.8308,17.8507,214414.0
2024-07-15 09:35:00,17.94,17.96,17.9,17.94,117047.0,17.8507,17.8706,17.8109,17.8507,117047.0
2024-07-15 09:40:00,17.94,17.95,17.89,17.95,153317.0,17.8507,17.8607,17.801,17.8607,153317.0
2024-07-15 09:45:00,17.94,17.98,17.93,17.96,115485.0,17.8507,17.8905,17.8408,17.8706,115485.0
2024-07-15 09:50:00,17.95,17.96,17.91,17.94,251303.0,17.8607,17.8706,17.8209,17.8507,251303.0
2024-07-15 09:55:00,17.94,17.99,17.92,17.98,217549.0,17.8507,17.9005,17.8308,17.8905,217549.0
2024-07-15 10:00:00,17.97,17.98,17.88,17.89,206000.0,17.8806,17.8905,17.791,17.801,206000.0
2024-07-15 10:05:00,17.89,17.89,17.81,17.81,129105.0,17.801,17.801,17.7214,17.7214,129105.0
2024-07-15 10:10:00,17.82,17.83,17.79,17.79,146544.0,17.7313,17.7413,17.7015,17.7015,146544.0
2024-07-15 10:15:00,17.79,17.82,17.79,17.81,129515.0,17.7015,17.7313,17.7015,17.7214,129515.0
2024-07-15 10:20:00,17.81,17.83,17.8,17.82,46908.0,17.7214,17.7413,17.7114,17.7313,46908.0
2024-07-15 10:25:00,17.82,17.82,17.78,17.79,90040.0,17.7313,17.7313,17.6915,17.7015,90040.0
2024-07-15 10:30:00,17.8,17.81,17.79,17.79,61599.0,17.7114,17.7214,17.7015,17.7015,61599.0
2024-07-15 10:35:00,17.79,17.8,17.74,17.75,175092.0,17.7015,17.7114,17.6517,17.6617,175092.0
2024-07-15 10:40:00,17.75,17.75,17.72,17.73,89607.0,17.6617,17.6617,17.6318,17.6418,89607.0
2024-07-15 10:45:00,17.73,17.75,17.72,17.73,56811.0,17.6418,17.6617,17.6318,17.6418,56811.0
2024-07-15 10:50:00,17.73,17.76,17.72,17.75,118293.0,17.6418,17.6716,17.6318,17.6617,118293.0
2024-07-15 10:55:00,17.76,17.77,17.75,17.76,66522.0,17.6716,17.6816,17.6617,17.6716,66522.0
2024-07-15 11:00:00,17.76,17.77,17.73,17.74,75917.0,17.6716,17.6816,17.6418,17.6517,75917.0
2024-07-15 11:05:00,17.75,17.75,17.74,17.75,31644.0,17.6617,17.6617,17.6517,17.6617,31644.0
2024-07-15 11:10:00,17.75,17.75,17.74,17.75,22272.0,17.6617,17.6617,17.6517,17.6617,22272.0
2024-07-15 11:15:00,17.75,17.75,17.7,17.71,66098.0,17.6617,17.6617,17.6119,17.6219,66098.0
2024-07-15 11:20:00,17.71,17.73,17.71,17.72,29235.0,17.6219,17.6418,17.6219,17.6318,29235.0
2024-07-15 11:25:00,17.73,17.73,17.71,17.71,27399.0,17.6418,17.6418,17.6219,17.6219,27399.0
2024-07-15 11:30:00,17.71,17.72,17.68,17.69,66943.0,17.6219,17.6318,17.592,17.602,66943.0
2024-07-15 11:35:00,17.69,17.7,17.68,17.68,60254.0,17.602,17.6119,17.592,17.592,60254.0
2024-07-15 11:40:00,17.68,17.73,17.67,17.71,70754.0,17.592,17.6418,17.5821,17.6219,70754.0
2024-07-15 11:45:00,17.71,17.72,17.7,17.71,28543.0,17.6219,17.6318,17.6119,17.6219,28543.0
2024-07-15 11:50:00,17.71,17.73,17.7,17.72,51707.0,17.6219,17.6418,17.6119,17.6318,51707.0
2024-07-15 11:55:00,17.71,17.73,17.71,17.72,39145.0,17.6219,17.6418,17.6219,17.6318,39145.0
2024-07-15 12:00:00,17.72,17.74,17.71,17.73,43844.0,17.6318,17.6517,17.6219,17.6418,43844.0
2024-07-15 12:05:00,17.73,17.79,17.73,17.78,141527.0,17.6418,17.7015,17.6418,17.6915,141527.0
2024-07-15 12:10:00,17.78,17.79,17.77,17.79,33723.0,17.6915,17.7015,17.6816,17.7015,33723.0
2024-07-15 12:15:00,17.79,17.81,17.77,17.8,69283.0,17.7015,17.7214,17.6816,17.7114,69283.0
2024-07-15 12:20:00,17.81,17.82,17.79,17.81,167774.0,17.7214,17.7313,17.7015,17.7214,167774.0
2024-07-15 12:25:00,17.81,17.87,17.81,17.85,231865.0,17.7214,17.7811,17.7214,17.7612,231865.0
2024-07-15 12:30:00,17.84,17.85,17.82,17.83,56430.0,17.7512,17.7612,17.7313,17.7413,56430.0
2024-07-15 12:35:00,17.83,17.84,17.82,17.84,23346.0,17.7413,17.7512,17.7313,17.7512,23346.0
2024-07-15 12:40:00,17.83,17.86,17.83,17.84,71605.0,17.7413,17.7711,17.7413,17.7512,71605.0
2024-07-15 12:45:00,17.84,17.84,17.8,17.81,47693.0,17.7512,17.7512,17.7114,17.7214,47693.0
2024-07-15 12:50:00,17.82,17.83,17.81,17.82,41350.0,17.7313,17.7413,17.7214,17.7313,41350.0
2024-07-15 12:55:00,17.82,17.83,17.81,17.82,44973.0,17.7313,17.7413,17.7214,17.7313,44973.0
2024-07-15 13:00:00,17.82,17.83,17.81,17.82,32576.0,17.7313,17.7413,17.7214,17.7313,32576.0
2024-07-15 13:05:00,17.82,17.85,17.81,17.85,35129.0,17.7313,17.7612,17.7214,17.7612,35129.0
2024-07-15 13:10:00,17.85,17.85,17.82,17.83,41368.0,17.7612,17.7612,17.7313,17.7413,41368.0
2024-07-15 13:15:00,17.84,17.84,17.83,17.84,11585.0,17.7512,17.7512,17.7413,17.7512,11585.0
2024-07-15 13:20:00,17.83,17.83,17.8,17.8,30381.0,17.7413,17.7413,17.7114,17.7114,30381.0
2024-07-15 13:25:00,17.8,17.81,17.78,17.78,61532.0,17.7114,17.7214,17.6915,17.6915,61532.0
2024-07-15 13:30:00,17.79,17.8,17.77,17.78,55911.0,17.7015,17.7114,17.6816,17.6915,55911.0
2024-07-15 13:35:00,17.78,17.81,17.77,17.8,31855.0,17.6915,17.7214,17.6816,17.7114,31855.0
2024-07-15 13:40:00,17.79,17.8,17.78,17.79,29449.0,17.7015,17.7114,17.6915,17.7015,29449.0
2024-07-15 13:45:00,17.79,17.81,17.78,17.8,37712.0,17.7015,17.7214,17.6915,17.7114,37712.0
2024-07-15 13:50:00,17.81,17.85,17.8,17.85,39753.0,17.7214,17.7612,17.7114,17.7612,39753.0
2024-07-15 13:55:00,17.85,17.87,17.85,17.86,71776.0,17.7612,17.7811,17.7612,17.7711,71776.0
2024-07-15 14:00:00,17.86,17.86,17.8,17.81,68049.0,17.7711,17.7711,17.7114,17.7214,68049.0
2024-07-15 14:05:00,17.8,17.81,17.78,17.79,30846.0,17.7114,17.7214,17.6915,17.7015,30846.0
2024-07-15 14:10:00,17.79,17.79,17.77,17.77,17784.0,17.7015,17.7015,17.6816,17.6816,17784.0
2024-07-15 14:15:00,17.77,17.79,17.76,17.78,57551.0,17.6816,17.7015,17.6716,17.6915,57551.0
2024-07-15 14:20:00,17.78,17.78,17.76,17.78,104490.0,17.6915,17.6915,17.6716,17.6915,104490.0
2024-07-15 14:25:00,17.78,17.78,17.76,17.77,55820.0,17.6915,17.6915,17.6716,17.6816,55820.0
2024-07-15 14:30:00,17.77,17.78,17.76,17.77,55557.0,17.6816,17.6915,17.6716,17.6816,55557.0
2024-07-15 14:35:00,17.77,17.77,17.74,17.76,143252.0,17.6816,17.6816,17.6517,17.6716,143252.0
2024-07-15 14:40:00,17.76,17.76,17.74,17.75,29398.0,17.6716,17.6716,17.6517,17.6617,29398.0
2024-07-15 14:45:00,17.75,17.76,17.74,17.74,49192.0,17.6617,17.6716,17.6517,17.6517,49192.0
2024-07-15 14:50:00,17.73,17.74,17.73,17.73,31802.0,17.6418,17.6517,17.6418,17.6418,31802.0
2024-07-15 14:55:00,17.74,17.75,17.74,17.75,24939.0,17.6517,17.6617,17.6517,17.6617,24939.0
2024-07-15 15:00:00,17.74,17.76,17.73,17.76,45343.0,17.6517,17.6716,17.6418,17.6716,45343.0
2024-07-15 15:05:00,17.76,17.76,17.73,17.75,34374.0,17.6716,17.6716,17.6418,17.6617,34374.0
2024-07-15 15:10:00,17.75,17.75,17.74,17.75,32801.0,17.6617,17.6617,17.6517,17.6617,32801.0
2024-07-15 15:15:00,17.75,17.76,17.74,17.75,100222.0,17.6617,17.6716,17.6517,17.6617,100222.0
2024-07-15 15:20:00,17.75,17.76,17.74,17.74,64678.0,17.6617,17.6716,17.6517,17.6517,64678.0
2024-07-15 15:25:00,17.75,17.76,17.73,17.73,184911.0,17.6617,17.6716,17.6418,17.6418,184911.0
2024-07-15 15:30:00,17.74,17.75,17.73,17.75,91695.0,17.6517,17.6617,17.6418,17.6617,91695.0
2024-07-15 15:35:00,17.75,17.76,17.72,17.73,150297.0,17.6617,17.6716,17.6318,17.6418,150297.0
2024-07-15 15:40:00,17.73,17.73,17.71,17.71,150233.0,17.6418,17.6418,17.6219,17.6219,150233.0
2024-07-15 15:45:00,17.71,17.73,17.7,17.71,275036.0,17.6219,17.6418,17.6119,17.6219,275036.0
2024-07-15 15:50:00,17.71,17.72,17.7,17.71,482261.0,17.6219,17.6318,17.6119,17.6219,482261.0
2024-07-15 15:55:00,17.71,17.72,17.67,17.68,1606298.0,17.6219,17.6318,17.5821,17.592,1606298.0
2024-07-16 09:30:00,17.76,17.78,17.71,17.73,199881.0,17.6716,17.6915,17.6219,17.6418,199881.0
2024-07-16 09:35:00,17.73,17.77,17.72,17.74,90904.0,17.6418,17.6816,17.6318,17.6517,90904.0
2024-07-16 09:40:00,17.74,17.76,17.72,17.76,132228.0,17.6517,17.6716,17.6318,17.6716,132228.0
2024-07-16 09:45:00,17.76,17.77,17.72,17.73,87995.0,17.6716,17.6816,17.6318,17.6418,87995.0
2024-07-16 09:50:00,17.73,17.73,17.67,17.71,49634.0,17.6418,17.6418,17.5821,17.6219,49634.0
2024-07-16 09:55:00,17.71,17.76,17.7,17.75,39734.0,17.6219,17.6716,17.6119,17.6617,39734.0
2024-07-16 10:00:00,17.75,17.75,17.72,17.75,45423.0,17.6617,17.6617,17.6318,17.6617,45423.0
2024-07-16 10:05:00,17.75,17.79,17.74,17.76,81154.0,17.6617,17.7015,17.6517,17.6716,81154.0
2024-07-16 10:10:00,17.77,17.77,17.73,17.75,40433.0,17.6816,17.6816,17.6418,17.6617,40433.0
2024-07-16 10:15:00,17.74,17.78,17.74,17.75,69768.0,17.6517,17.6915,17.6517,17.6617,69768.0
2024-07-16 10:20:00,17.75,17.75,17.73,17.75,20614.0,17.6617,17.6617,17.6418,17.6617,20614.0
2024-07-16 10:25:00,17.75,17.75,17.72,17.73,72036.0,17.6617,17.6617,17.6318,17.6418,72036.0
2024-07-16 10:30:00,17.73,17.73,17.71,17.72,34556.0,17.6418,17.6418,17.6219,17.6318,34556.0
2024-07-16 10:35:00,17.73,17.74,17.71,17.72,38604.0,17.6418,17.6517,17.6219,17.6318,38604.0
2024-07-16 10:40:00,17.72,17.72,17.69,17.7,25326.0,17.6318,17.6318,17.602,17.6119,25326.0
2024-07-16 10:45:00,17.7,17.7,17.68,17.7,64123.0,17.6119,17.6119,17.592,17.6119,64123.0
2024-07-16 10:50:00,17.7,17.72,17.69,17.71,42624.0,17.6119,17.6318,17.602,17.6219,42624.0
2024-07-16 10:55:00,17.71,17.73,17.7,17.73,31407.0,17.6219,17.6418,17.6119,17.6418,31407.0
2024-07-16 11:00:00,17.73,17.73,17.71,17.71,41414.0,17.6418,17.6418,17.6219,17.6219,41414.0
2024-07-16 11:05:00,17.71,17.72,17.71,17.72,69013.0,17.6219,17.6318,17.6219,17.6318,69013.0
2024-07-16 11:10:00,17.72,17.73,17.71,17.72,37440.0,17.6318,17.6418,17.6219,17.6318,37440.0
2024-07-16 11:15:00,17.72,17.73,17.7,17.71,29923.0,17.6318,17.6418,17.6119,17.6219,29923.0
2024-07-16 11:20:00,17.72,17.73,17.7,17.71,31544.0,17.6318,17.6418,17.6119,17.6219,31544.0
2024-07-16 11:25:00,17.71,17.71,17.69,17.7,22773.0,17.6219,17.6219,17.602,17.6119,22773.0
2024-07-16 11:30:00,17.7,17.73,17.69,17.73,28373.0,17.6119,17.6418,17.602,17.6418,28373.0
2024-07-16 11:35:00,17.73,17.73,17.71,17.71,34700.0,17.6418,17.6418,17.6219,17.6219,34700.0
2024-07-16 11:40:00,17.71,17.72,17.71,17.72,34230.0,17.6219,17.6318,17.6219,17.6318,34230.0
2024-07-16 11:45:00,17.71,17.72,17.7,17.71,26122.0,17.6219,17.6318,17.6119,17.6219,26122.0
2024-07-16 11:50:00,17.71,17.72,17.7,17.71,18450.0,17.6219,17.6318,17.6119,17.6219,18450.0
2024-07-16 11:55:00,17.71,17.73,17.71,17.73,18205.0,17.6219,17.6418,17.6219,17.6418,18205.0
2024-07-16 12:00:00,17.72,17.73,17.71,17.73,18393.0,17.6318,17.6418,17.6219,17.6418,18393.0
2024-07-16 12:05:00,17.72,17.73,17.71,17.73,147560.0,17.6318,17.6418,17.6219,17.6418,147560.0
2024-07-16 12:10:00,17.73,17.74,17.72,17.73,31832.0,17.6418,17.6517,17.6318,17.6418,31832.0
2024-07-16 12:15:00,17.73,17.75,17.72,17.73,171632.0,17.6418,17.6617,17.6318,17.6418,171632.0
2024-07-16 12:20:00,17.73,17.74,17.73,17.74,20677.0,17.6418,17.6517,17.6418,17.6517,20677.0
2024-07-16 12:25:00,17.74,17.74,17.72,17.73,18031.0,17.6517,17.6517,17.6318,17.6418,18031.0
2024-07-16 12:30:00,17.73,17.75,17.72,17.74,39293.0,17.6418,17.6617,17.6318,17.6517,39293.0
2024-07-16 12:35:00,17.75,17.75,17.72,17.73,26042.0,17.6617,17.6617,17.6318,17.6418,26042.0
2024-07-16 12:40:00,17.73,17.73,17.72,17.73,13848.0,17.6418,17.6418,17.6318,17.6418,13848.0
2024-07-16 12:45:00,17.73,17.75,17.72,17.73,41138.0,17.6418,17.6617,17.6318,17.6418,41138.0
2024-07-16 12:50:00,17.73,17.74,17.72,17.73,22452.0,17.6418,17.6517,17.6318,17.6418,22452.0
2024-07-16 12:55:00,17.73,17.73,17.71,17.71,23398.0,17.6418,17.6418,17.6219,17.6219,23398.0
2024-07-16 13:00:00,17.71,17.72,17.71,17.71,11061.0,17.6219,17.6318,17.6219,17.6219,11061.0
2024-07-16 13:05:00,17.72,17.73,17.71,17.73,31546.0,17.6318,17.6418,17.6219,17.6418,31546.0
2024-07-16 13:10:00,17.73,17.73,17.69,17.7,39790.0,17.6418,17.6418,17.602,17.6119,39790.0
2024-07-16 13:15:00,17.7,17.7,17.67,17.68,33957.0,17.6119,17.6119,17.5821,17.592,33957.0
2024-07-16 13:20:00,17.68,17.69,17.67,17.67,36417.0,17.592,17.602,17.5821,17.5821,36417.0
2024-07-16 13:25:00,17.68,17.71,17.67,17.7,53546.0,17.592,17.6219,17.5821,17.6119,53546.0
2024-07-16 13:30:00,17.69,17.72,17.69,17.71,120917.0,17.602,17.6318,17.602,17.6219,120917.0
2024-07-16 13:35:00,17.71,17.72,17.7,17.71,178582.0,17.6219,17.6318,17.6119,17.6219,178582.0
2024-07-16 13:40:00,17.71,17.71,17.69,17.71,194617.0,17.6219,17.6219,17.602,17.6219,194617.0
2024-07-16 13:45:00,17.7,17.74,17.7,17.73,261637.0,17.6119,17.6517,17.6119,17.6418,261637.0
2024-07-16 13:50:00,17.73,17.73,17.71,17.73,138227.0,17.6418,17.6418,17.6219,17.6418,138227.0
2024-07-16 13:55:00,17.72,17.73,17.72,17.73,21204.0,17.6318,17.6418,17.6318,17.6418,21204.0
2024-07-16 14:00:00,17.72,17.73,17.71,17.73,119643.0,17.6318,17.6418,17.6219,17.6418,119643.0
2024-07-16 14:05:00,17.73,17.75,17.72,17.75,218817.0,17.6418,17.6617,17.6318,17.6617,218817.0
2024-07-16 14:10:00,17.75,17.75,17.73,17.75,80452.0,17.6617,17.6617,17.6418,17.6617,80452.0
2024-07-16 14:15:00,17.75,17.75,17.73,17.73,37869.0,17.6617,17.6617,17.6418,17.6418,37869.0
2024-07-16 14:20:00,17.73,17.75,17.73,17.75,35326.0,17.6418,17.6617,17.6418,17.6617,35326.0
2024-07-16 14:25:00,17.74,17.75,17.73,17.73,36644.0,17.6517,17.6617,17.6418,17.6418,36644.0
2024-07-16 14:30:00,17.73,17.74,17.73,17.73,39924.0,17.6418,17.6517,17.6418,17.6418,39924.0
2024-07-16 14:35:00,17.73,17.75,17.73,17.75,42986.0,17.6418,17.6617,17.6418,17.6617,42986.0
2024-07-16 14:40:00,17.75,17.75,17.74,17.75,26843.0,17.6617,17.6617,17.6517,17.6617,26843.0
2024-07-16 14:45:00,17.75,17.76,17.74,17.75,65548.0,17.6617,17.6716,17.6517,17.6617,65548.0
2024-07-16 14:50:00,17.75,17.76,17.74,17.76,52315.0,17.6617,17.6716,17.6517,17.6716,52315.0
2024-07-16 14:55:00,17.75,17.76,17.75,17.76,113693.0,17.6617,17.6716,17.6617,17.6716,113693.0
2024-07-16 15:00:00,17.76,17.76,17.74,17.75,49834.0,17.6716,17.6716,17.6517,17.6617,49834.0
2024-07-16 15:05:00,17.75,17.75,17.73,17.73,46848.0,17.6617,17.6617,17.6418,17.6418,46848.0
2024-07-16 15:10:00,17.73,17.74,17.72,17.73,270594.0,17.6418,17.6517,17.6318,17.6418,270594.0
2024-07-16 15:15:00,17.73,17.74,17.71,17.71,71913.0,17.6418,17.6517,17.6219,17.6219,71913.0
2024-07-16 15:20:00,17.71,17.73,17.71,17.73,63830.0,17.6219,17.6418,17.6219,17.6418,63830.0
2024-07-16 15:25:00,17.73,17.74,17.72,17.73,146602.0,17.6418,17.6517,17.6318,17.6418,146602.0
2024-07-16 15:30:00,17.73,17.74,17.72,17.73,169341.0,17.6418,17.6517,17.6318,17.6418,169341.0
2024-07-16 15:35:00,17.73,17.73,17.7,17.71,162846.0,17.6418,17.6418,17.6119,17.6219,162846.0
2024-07-16 15:40:00,17.71,17.71,17.69,17.7,330961.0,17.6219,17.6219,17.602,17.6119,330961.0
2024-07-16 15:45:00,17.7,17.71,17.69,17.71,230801.0,17.6119,17.6219,17.602,17.6219,230801.0
2024-07-16 15:50:00,17.7,17.71,17.69,17.7,491219.0,17.6119,17.6219,17.602,17.6119,491219.0
2024-07-16 15:55:00,17.7,17.72,17.68,17.72,1417169.0,17.6119,17.6318,17.592,17.6318,1417169.0
2024-07-17 09:30:00,17.79,17.82,17.76,17.79,1568599.0,17.7015,17.7313,17.6716,17.7015,1568599.0
2024-07-17 09:35:00,17.79,17.86,17.78,17.81,280801.0,17.7015,17.7711,17.6915,17.7214,280801.0
2024-07-17 09:40:00,17.82,17.86,17.82,17.86,317898.0,17.7313,17.7711,17.7313,17.7711,317898.0
2024-07-17 09:45:00,17.86,17.94,17.85,17.92,592661.0,17.7711,17.8507,17.7612,17.8308,592661.0
2024-07-17 09:50:00,17.93,17.96,17.92,17.93,146314.0,17.8408,17.8706,17.8308,17.8408,146314.0
2024-07-17 09:55:00,17.93,17.95,17.92,17.95,41012.0,17.8408,17.8607,17.8308,17.8607,41012.0
2024-07-17 10:00:00,17.95,17.96,17.92,17.94,231498.0,17.8607,17.8706,17.8308,17.8507,231498.0
2024-07-17 10:05:00,17.94,17.96,17.92,17.96,116248.0,17.8507,17.8706,17.8308,17.8706,116248.0
2024-07-17 10:10:00,17.96,17.99,17.94,17.98,348354.0,17.8706,17.9005,17.8507,17.8905,348354.0
2024-07-17 10:15:00,17.98,18.03,17.98,18.03,159213.0,17.8905,17.9403,17.8905,17.9403,159213.0
2024-07-17 10:20:00,18.03,18.04,18.0,18.0,87311.0,17.9403,17.9502,17.9104,17.9104,87311.0
2024-07-17 10:25:00,18.0,18.02,17.99,18.01,97357.0,17.9104,17.9303,17.9005,17.9204,97357.0
2024-07-17 10:30:00,18.01,18.01,17.97,17.98,124798.0,17.9204,17.9204,17.8806,17.8905,124798.0
2024-07-17 10:35:00,17.98,17.99,17.93,17.93,92695.0,17.8905,17.9005,17.8408,17.8408,92695.0
2024-07-17 10:40:00,17.94,17.94,17.9,17.91,87921.0,17.8507,17.8507,17.8109,17.8209,87921.0
2024-07-17 10:45:00,17.91,17.92,17.89,17.91,49835.0,17.8209,17.8308,17.801,17.8209,49835.0
2024-07-17 10:50:00,17.91,17.94,17.9,17.94,209912.0,17.8209,17.8507,17.8109,17.8507,209912.0
2024-07-17 10:55:00,17.94,17.96,17.92,17.94,110403.0,17.8507,17.8706,17.8308,17.8507,110403.0
2024-07-17 11:00:00,17.94,17.94,17.91,17.93,60592.0,17.8507,17.8507,17.8209,17.8408,60592.0
2024-07-17 11:05:00,17.93,17.96,17.92,17.96,68330.0,17.8408,17.8706,17.8308,17.8706,68330.0
2024-07-17 11:10:00,17.96,17.96,17.94,17.95,32140.0,17.8706,17.8706,17.8507,17.8607,32140.0
2024-07-17 11:15:00,17.94,17.95,17.93,17.95,37338.0,17.8507,17.8607,17.8408,17.8607,37338.0
2024-07-17 11:20:00,17.94,17.95,17.93,17.94,84027.0,17.8507,17.8607,17.8408,17.8507,84027.0
2024-07-17 11:25:00,17.94,17.95,17.93,17.94,139410.0,17.8507,17.8607,17.8408,17.8507,139410.0
2024-07-17 11:30:00,17.95,17.96,17.93,17.95,61635.0,17.8607,17.8706,17.8408,17.8607,61635.0
2024-07-17 11:35:00,17.95,17.96,17.94,17.96,238357.0,17.8607,17.8706,17.8507,17.8706,238357.0
2024-07-17 11:40:00,17.96,17.98,17.95,17.96,112802.0,17.8706,17.8905,17.8607,17.8706,112802.0
2024-07-17 11:45:00,17.97,18.0,17.96,17.99,73051.0,17.8806,17.9104,17.8706,17.9005,73051.0
2024-07-17 11:50:00,17.98,18.0,17.98,17.98,48014.0,17.8905,17.9104,17.8905,17.8905,48014.0
2024-07-17 11:55:00,17.98,18.0,17.98,18.0,49374.0,17.8905,17.9104,17.8905,17.9104,49374.0
2024-07-17 12:00:00,18.0,18.02,17.99,18.01,199500.0,17.9104,17.9303,17.9005,17.9204,199500.0
2024-07-17 12:05:00,18.0,18.0,17.98,17.98,80120.0,17.9104,17.9104,17.8905,17.8905,80120.0
2024-07-17 12:10:00,17.98,18.0,17.96,17.96,47011.0,17.8905,17.9104,17.8706,17.8706,47011.0
2024-07-17 12:15:00,17.96,17.98,17.96,17.97,70737.0,17.8706,17.8905,17.8706,17.8806,70737.0
2024-07-17 12:20:00,17.97,17.99,17.96,17.98,41083.0,17.8806,17.9005,17.8706,17.8905,41083.0
2024-07-17 12:25:00,17.99,18.01,17.98,17.98,75143.0,17.9005,17.9204,17.8905,17.8905,75143.0
2024-07-17 12:30:00,17.98,18.01,17.98,18.01,41402.0,17.8905,17.9204,17.8905,17.9204,41402.0
2024-07-17 12:35:00,18.01,18.02,18.0,18.01,86477.0,17.9204,17.9303,17.9104,17.9204,86477.0
2024-07-17 12:40:00,18.02,18.02,17.98,18.0,91638.0,17.9303,17.9303,17.8905,17.9104,91638.0
2024-07-17 12:45:00,18.0,18.01,17.99,18.0,93046.0,17.9104,17.9204,17.9005,17.9104,93046.0
2024-07-17 12:50:00,18.01,18.01,17.98,17.99,114615.0,17.9204,17.9204,17.8905,17.9005,114615.0
2024-07-17 12:55:00,17.99,18.0,17.98,18.0,44029.0,17.9005,17.9104,17.8905,17.9104,44029.0
2024-07-17 13:00:00,17.99,18.01,17.99,18.0,82212.0,17.9005,17.9204,17.9005,17.9104,82212.0
2024-07-17 13:05:00,17.99,18.01,17.98,17.98,91969.0,17.9005,17.9204,17.8905,17.8905,91969.0
2024-07-17 13:10:00,17.98,17.99,17.97,17.98,47108.0,17.8905,17.9005,17.8806,17.8905,47108.0
2024-07-17 13:15:00,17.98,17.98,17.97,17.98,23357.0,17.8905,17.8905,17.8806,17.8905,23357.0
2024-07-17 13:20:00,17.98,17.99,17.96,17.99,50588.0,17.8905,17.9005,17.8706,17.9005,50588.0
2024-07-17 13:25:00,17.98,18.0,17.97,17.98,84367.0,17.8905,17.9104,17.8806,17.8905,84367.0
2024-07-17 13:30:00,17.98,17.99,17.94,17.95,128912.0,17.8905,17.9005,17.8507,17.8607,128912.0
2024-07-17 13:35:00,17.95,17.97,17.94,17.96,47033.0,17.8607,17.8806,17.8507,17.8706,47033.0
2024-07-17 13:40:00,17.96,17.97,17.94,17.95,89150.0,17.8706,17.8806,17.8507,17.8607,89150.0
2024-07-17 13:45:00,17.95,17.95,17.94,17.94,71450.0,17.8607,17.8607,17.8507,17.8507,71450.0
2024-07-17 13:50:00,17.95,17.95,17.92,17.92,129050.0,17.8607,17.8607,17.8308,17.8308,129050.0
2024-07-17 13:55:00,17.93,17.93,17.92,17.93,54738.0,17.8408,17.8408,17.8308,17.8408,54738.0
2024-07-17 14:00:00,17.93,17.93,17.89,17.89,93679.0,17.8408,17.8408,17.801,17.801,93679.0
2024-07-17 14:05:00,17.89,17.91,17.88,17.89,213130.0,17.801,17.8209,17.791,17.801,213130.0
2024-07-17 14:10:00,17.89,17.9,17.88,17.89,70623.0,17.801,17.8109,17.791,17.801,70623.0
2024-07-17 14:15:00,17.89,17.91,17.88,17.9,155815.0,17.801,17.8209,17.791,17.8109,155815.0
2024-07-17 14:20:00,17.9,17.91,17.89,17.91,110118.0,17.8109,17.8209,17.801,17.8209,110118.0
2024-07-17 14:25:00,17.91,17.98,17.9,17.97,158294.0,17.8209,17.8905,17.8109,17.8806,158294.0
2024-07-17 14:30:00,17.97,17.97,17.95,17.96,67364.0,17.8806,17.8806,17.8607,17.8706,67364.0
2024-07-17 14:35:00,17.96,17.97,17.95,17.96,73059.0,17.8706,17.8806,17.8607,17.8706,73059.0
2024-07-17 14:40:00,17.97,17.98,17.95,17.96,91924.0,17.8806,17.8905,17.8607,17.8706,91924.0
2024-07-17 14:45:00,17.96,17.97,17.95,17.96,43974.0,17.8706,17.8806,17.8607,17.8706,43974.0
2024-07-17 14:50:00,17.96,17.97,17.93,17.96,77873.0,17.8706,17.8806,17.8408,17.8706,77873.0
2024-07-17 14:55:00,17.96,17.96,17.94,17.95,74908.0,17.8706,17.8706,17.8507,17.8607,74908.0
2024-07-17 15:00:00,17.94,17.95,17.92,17.92,44437.0,17.8507,17.8607,17.8308,17.8308,44437.0
2024-07-17 15:05:00,17.92,17.92,17.9,17.92,63034.0,17.8308,17.8308,17.8109,17.8308,63034.0
2024-07-17 15:10:00,17.91,17.93,17.91,17.93,121994.0,17.8209,17.8408,17.8209,17.8408,121994.0
2024-07-17 15:15:00,17.93,17.95,17.92,17.93,88516.0,17.8408,17.8607,17.8308,17.8408,88516.0
2024-07-17 15:20:00,17.93,17.93,17.92,17.93,17313.0,17.8408,17.8408,17.8308,17.8408,17313.0
2024-07-17 15:25:00,17.93,17.93,17.91,17.91,137412.0,17.8408,17.8408,17.8209,17.8209,137412.0
2024-07-17 15:30:00,17.91,17.92,17.89,17.91,289073.0,17.8209,17.8308,17.801,17.8209,289073.0
2024-07-17 15:35:00,17.91,17.92,17.9,17.91,290271.0,17.8209,17.8308,17.8109,17.8209,290271.0
2024-07-17 15:40:00,17.91,17.92,17.89,17.9,263523.0,17.8209,17.8308,17.801,17.8109,263523.0
2024-07-17 15:45:00,17.89,17.9,17.88,17.89,272783.0,17.801,17.8109,17.791,17.801,272783.0
2024-07-17 15:50:00,17.89,17.91,17.88,17.89,470286.0,17.801,17.8209,17.791,17.801,470286.0
2024-07-17 15:55:00,17.89,17.95,17.89,17.95,1853210.0,17.801,17.8607,17.801,17.8607,1853210.0
2024-07-18 09:30:00,17.87,17.96,17.82,17.87,161281.0,17.7811,17.8706,17.7313,17.7811,161281.0
2024-07-18 09:35:00,17.87,17.92,17.85,17.91,64977.0,17.7811,17.8308,17.7612,17.8209,64977.0
2024-07-18 09:40:00,17.91,18.02,17.91,18.01,99452.0,17.8209,17.9303,17.8209,17.9204,99452.0
2024-07-18 09:45:00,18.01,18.02,17.97,18.01,50073.0,17.9204,17.9303,17.8806,17.9204,50073.0
2024-07-18 09:50:00,18.01,18.06,18.0,18.04,45157.0,17.9204,17.9701,17.9104,17.9502,45157.0
2024-07-18 09:55:00,18.04,18.06,18.03,18.05,26406.0,17.9502,17.9701,17.9403,17.9602,26406.0
2024-07-18 10:00:00,18.06,18.07,18.02,18.03,77828.0,17.9701,17.9801,17.9303,17.9403,77828.0
2024-07-18 10:05:00,18.03,18.04,17.99,18.0,111536.0,17.9403,17.9502,17.9005,17.9104,111536.0
2024-07-18 10:10:00,18.0,18.01,17.98,17.98,67536.0,17.9104,17.9204,17.8905,17.8905,67536.0
2024-07-18 10:15:00,17.98,17.98,17.96,17.96,20678.0,17.8905,17.8905,17.8706,17.8706,20678.0
2024-07-18 10:20:00,17.96,17.97,17.94,17.95,21238.0,17.8706,17.8806,17.8507,17.8607,21238.0
2024-07-18 10:25:00,17.95,17.96,17.94,17.95,37938.0,17.8607,17.8706,17.8507,17.8607,37938.0
2024-07-18 10:30:00,17.95,17.98,17.94,17.95,38793.0,17.8607,17.8905,17.8507,17.8607,38793.0
2024-07-18 10:35:00,17.94,17.95,17.93,17.95,29342.0,17.8507,17.8607,17.8408,17.8607,29342.0
2024-07-18 10:40:00,17.95,17.98,17.94,17.98,45850.0,17.8607,17.8905,17.8507,17.8905,45850.0
2024-07-18 10:45:00,17.98,17.99,17.96,17.98,54117.0,17.8905,17.9005,17.8706,17.8905,54117.0
2024-07-18 10:50:00,17.98,18.0,17.97,17.98,30963.0,17.8905,17.9104,17.8806,17.8905,30963.0
2024-07-18 10:55:00,17.99,18.0,17.98,18.0,18648.0,17.9005,17.9104,17.8905,17.9104,18648.0
2024-07-18 11:00:00,18.0,18.01,17.99,18.01,70518.0,17.9104,17.9204,17.9005,17.9204,70518.0
2024-07-18 11:05:00,18.0,18.03,18.0,18.03,45093.0,17.9104,17.9403,17.9104,17.9403,45093.0
2024-07-18 11:10:00,18.03,18.04,18.02,18.04,27209.0,17.9403,17.9502,17.9303,17.9502,27209.0
2024-07-18 11:15:00,18.03,18.03,18.01,18.03,67239.0,17.9403,17.9403,17.9204,17.9403,67239.0
2024-07-18 11:20:00,18.02,18.07,18.02,18.05,47475.0,17.9303,17.9801,17.9303,17.9602,47475.0
2024-07-18 11:25:00,18.04,18.05,18.03,18.05,38928.0,17.9502,17.9602,17.9403,17.9602,38928.0
2024-07-18 11:30:00,18.05,18.05,18.02,18.03,50588.0,17.9602,17.9602,17.9303,17.9403,50588.0
2024-07-18 11:35:00,18.03,18.04,18.01,18.03,86273.0,17.9403,17.9502,17.9204,17.9403,86273.0
2024-07-18 11:40:00,18.02,18.04,18.01,18.02,65650.0,17.9303,17.9502,17.9204,17.9303,65650.0
2024-07-18 11:45:00,18.02,18.02,17.97,17.98,55716.0,17.9303,17.9303,17.8806,17.8905,55716.0
2024-07-18 11:50:00,17.98,17.98,17.95,17.96,86966.0,17.8905,17.8905,17.8607,17.8706,86966.0
2024-07-18 11:55:00,17.96,17.97,17.95,17.97,34751.0,17.8706,17.8806,17.8607,17.8806,34751.0
2024-07-18 12:00:00,17.96,18.0,17.96,18.0,40398.0,17.8706,17.9104,17.8706,17.9104,40398.0
2024-07-18 12:05:00,18.0,18.0,17.97,17.98,84122.0,17.9104,17.9104,17.8806,17.8905,84122.0
2024-07-18 12:10:00,17.97,17.98,17.96,17.96,63255.0,17.8806,17.8905,17.8706,17.8706,63255.0
2024-07-18 12:15:00,17.96,17.98,17.95,17.97,79958.0,17.8706,17.8905,17.8607,17.8806,79958.0
2024-07-18 12:20:00,17.98,17.98,17.95,17.96,37216.0,17.8905,17.8905,17.8607,17.8706,37216.0
2024-07-18 12:25:00,17.96,17.96,17.95,17.96,17361.0,17.8706,17.8706,17.8607,17.8706,17361.0
2024-07-18 12:30:00,17.95,17.97,17.95,17.96,111397.0,17.8607,17.8806,17.8607,17.8706,111397.0
2024-07-18 12:35:00,17.96,17.97,17.94,17.96,59220.0,17.8706,17.8806,17.8507,17.8706,59220.0
2024-07-18 12:40:00,17.96,17.96,17.93,17.96,122860.0,17.8706,17.8706,17.8408,17.8706,122860.0
2024-07-18 12:45:00,17.96,17.98,17.95,17.96,58114.0,17.8706,17.8905,17.8607,17.8706,58114.0
2024-07-18 12:50:00,17.96,17.97,17.95,17.95,11335.0,17.8706,17.8806,17.8607,17.8607,11335.0
2024-07-18 12:55:00,17.96,17.98,17.95,17.98,51072.0,17.8706,17.8905,17.8607,17.8905,51072.0
2024-07-18 13:00:00,17.98,17.98,17.97,17.98,41460.0,17.8905,17.8905,17.8806,17.8905,41460.0
2024-07-18 13:05:00,17.98,17.98,17.95,17.95,28406.0,17.8905,17.8905,17.8607,17.8607,28406.0
2024-07-18 13:10:00,17.95,17.97,17.95,17.96,44744.0,17.8607,17.8806,17.8607,17.8706,44744.0
2024-07-18 13:15:00,17.96,17.97,17.95,17.96,9196.0,17.8706,17.8806,17.8607,17.8706,9196.0
2024-07-18 13:20:00,17.96,17.96,17.93,17.93,21412.0,17.8706,17.8706,17.8408,17.8408,21412.0
2024-07-18 13:25:00,17.93,17.96,17.93,17.96,61217.0,17.8408,17.8706,17.8408,17.8706,61217.0
2024-07-18 13:30:00,17.96,17.96,17.95,17.96,29515.0,17.8706,17.8706,17.8607,17.8706,29515.0
2024-07-18 13:35:00,17.95,17.97,17.95,17.96,30375.0,17.8607,17.8806,17.8607,17.8706,30375.0
2024-07-18 13:40:00,17.96,17.96,17.95,17.95,5502.0,17.8706,17.8706,17.8607,17.8607,5502.0
2024-07-18 13:45:00,17.96,17.96,17.94,17.95,34308.0,17.8706,17.8706,17.8507,17.8607,34308.0
2024-07-18 13:50:00,17.95,17.96,17.94,17.94,39127.0,17.8607,17.8706,17.8507,17.8507,39127.0
2024-07-18 13:55:00,17.95,17.95,17.93,17.94,53127.0,17.8607,17.8607,17.8408,17.8507,53127.0
2024-07-18 14:00:00,17.94,17.94,17.93,17.94,45076.0,17.8507,17.8507,17.8408,17.8507,45076.0
2024-07-18 14:05:00,17.94,17.94,17.92,17.93,100440.0,17.8507,17.8507,17.8308,17.8408,100440.0
2024-07-18 14:10:00,17.93,17.94,17.92,17.94,53600.0,17.8408,17.8507,17.8308,17.8507,53600.0
2024-07-18 14:15:00,17.94,17.94,17.91,17.91,24840.0,17.8507,17.8507,17.8209,17.8209,24840.0
2024-07-18 14:20:00,17.91,17.92,17.9,17.91,27616.0,17.8209,17.8308,17.8109,17.8209,27616.0
2024-07-18 14:25:00,17.9,17.92,17.9,17.91,43215.0,17.8109,17.8308,17.8109,17.8209,43215.0
2024-07-18 14:30:00,17.9,17.92,17.88,17.88,90480.0,17.8109,17.8308,17.791,17.791,90480.0
2024-07-18 14:35:00,17.88,17.89,17.86,17.87,30309.0,17.791,17.801,17.7711,17.7811,30309.0
2024-07-18 14:40:00,17.87,17.88,17.86,17.87,30196.0,17.7811,17.791,17.7711,17.7811,30196.0
2024-07-18 14:45:00,17.87,17.88,17.86,17.87,29506.0,17.7811,17.791,17.7711,17.7811,29506.0
2024-07-18 14:50:00,17.87,17.87,17.84,17.85,58261.0,17.7811,17.7811,17.7512,17.7612,58261.0
2024-07-18 14:55:00,17.85,17.88,17.84,17.87,33739.0,17.7612,17.791,17.7512,17.7811,33739.0
2024-07-18 15:00:00,17.87,17.88,17.86,17.88,42546.0,17.7811,17.791,17.7711,17.791,42546.0
2024-07-18 15:05:00,17.88,17.88,17.85,17.86,33490.0,17.791,17.791,17.7612,17.7711,33490.0
2024-07-18 15:10:00,17.86,17.86,17.83,17.85,48154.0,17.7711,17.7711,17.7413,17.7612,48154.0
2024-07-18 15:15:00,17.85,17.86,17.84,17.85,28465.0,17.7612,17.7711,17.7512,17.7612,28465.0
2024-07-18 15:20:00,17.85,17.85,17.83,17.83,41172.0,17.7612,17.7612,17.7413,17.7413,41172.0
2024-07-18 15:25:00,17.83,17.85,17.83,17.85,35227.0,17.7413,17.7612,17.7413,17.7612,35227.0
2024-07-18 15:30:00,17.85,17.88,17.84,17.88,75539.0,17.7612,17.791,17.7512,17.791,75539.0
2024-07-18 15:35:00,17.88,17.88,17.86,17.87,89517.0,17.791,17.791,17.7711,17.7811,89517.0
2024-07-18 15:40:00,17.87,17.88,17.86,17.86,61411.0,17.7811,17.791,17.7711,17.7711,61411.0
2024-07-18 15:45:00,17.87,17.87,17.85,17.87,80030.0,17.7811,17.7811,17.7612,17.7811,80030.0
2024-07-18 15:50:00,17.87,17.91,17.87,17.89,323612.0,17.7811,17.8209,17.7811,17.801,323612.0
2024-07-18 15:55:00,17.89,17.91,17.84,17.85,1152293.0,17.801,17.8209,17.7512,17.7612,1152293.0
2024-07-19 09:30:00,17.95,17.95,17.8,17.8,558246.0,17.8607,17.8607,17.7114,17.7114,558246.0
2024-07-19 09:35:00,17.8,17.9,17.8,17.9,264936.0,17.7114,17.8109,17.7114,17.8109,264936.0
2024-07-19 09:40:00,17.9,17.96,17.88,17.95,183297.0,17.8109,17.8706,17.791,17.8607,183297.0
2024-07-19 09:45:00,17.95,17.95,17.92,17.93,105893.0,17.8607,17.8607,17.8308,17.8408,105893.0
2024-07-19 09:50:00,17.93,17.96,17.92,17.95,89618.0,17.8408,17.8706,17.8308,17.8607,89618.0
2024-07-19 09:55:00,17.95,17.98,17.94,17.98,49283.0,17.8607,17.8905,17.8507,17.8905,49283.0
2024-07-19 10:00:00,17.98,18.01,17.97,18.01,286302.0,17.8905,17.9204,17.8806,17.9204,286302.0
2024-07-19 10:05:00,18.0,18.04,18.0,18.0,154227.0,17.9104,17.9502,17.9104,17.9104,154227.0
2024-07-19 10:10:00,18.01,18.02,17.95,17.98,92107.0,17.9204,17.9303,17.8607,17.8905,92107.0
2024-07-19 10:15:00,17.98,17.99,17.95,17.96,80711.0,17.8905,17.9005,17.8607,17.8706,80711.0
2024-07-19 10:20:00,17.96,17.98,17.95,17.96,39572.0,17.8706,17.8905,17.8607,17.8706,39572.0
2024-07-19 10:25:00,17.96,17.97,17.93,17.96,69098.0,17.8706,17.8806,17.8408,17.8706,69098.0
2024-07-19 10:30:00,17.96,17.98,17.94,17.97,80069.0,17.8706,17.8905,17.8507,17.8806,80069.0
2024-07-19 10:35:00,17.97,18.02,17.97,18.0,85861.0,17.8806,17.9303,17.8806,17.9104,85861.0
2024-07-19 10:40:00,18.01,18.01,17.98,17.98,43084.0,17.9204,17.9204,17.8905,17.8905,43084.0
2024-07-19 10:45:00,17.98,17.99,17.97,17.98,23170.0,17.8905,17.9005,17.8806,17.8905,23170.0
2024-07-19 10:50:00,17.97,17.98,17.97,17.98,39640.0,17.8806,17.8905,17.8806,17.8905,39640.0
2024-07-19 10:55:00,17.98,17.98,17.92,17.93,151455.0,17.8905,17.8905,17.8308,17.8408,151455.0
2024-07-19 11:00:00,17.93,17.93,17.88,17.89,112158.0,17.8408,17.8408,17.791,17.801,112158.0
2024-07-19 11:05:00,17.89,17.94,17.89,17.94,61533.0,17.801,17.8507,17.801,17.8507,61533.0
2024-07-19 11:10:00,17.94,17.94,17.9,17.9,66849.0,17.8507,17.8507,17.8109,17.8109,66849.0
2024-07-19 11:15:00,17.9,17.92,17.88,17.9,132236.0,17.8109,17.8308,17.791,17.8109,132236.0
2024-07-19 11:20:00,17.9,17.93,17.9,17.92,33112.0,17.8109,17.8408,17.8109,17.8308,33112.0
2024-07-19 11:25:00,17.91,17.92,17.9,17.91,25716.0,17.8209,17.8308,17.8109,17.8209,25716.0
2024-07-19 11:30:00,17.9,17.93,17.88,17.91,109785.0,17.8109,17.8408,17.791,17.8209,109785.0
2024-07-19 11:35:00,17.91,17.92,17.88,17.89,104046.0,17.8209,17.8308,17.791,17.801,104046.0
2024-07-19 11:40:00,17.9,17.91,17.89,17.89,37551.0,17.8109,17.8209,17.801,17.801,37551.0
2024-07-19 11:45:00,17.89,17.9,17.88,17.89,29693.0,17.801,17.8109,17.791,17.801,29693.0
2024-07-19 11:50:00,17.9,17.9,17.89,17.9,15307.0,17.8109,17.8109,17.801,17.8109,15307.0
2024-07-19 11:55:00,17.89,17.92,17.89,17.92,116555.0,17.801,17.8308,17.801,17.8308,116555.0
2024-07-19 12:00:00,17.92,17.95,17.92,17.95,33869.0,17.8308,17.8607,17.8308,17.8607,33869.0
2024-07-19 12:05:00,17.95,17.97,17.94,17.95,64140.0,17.8607,17.8806,17.8507,17.8607,64140.0
2024-07-19 12:10:00,17.95,17.96,17.94,17.96,65237.0,17.8607,17.8706,17.8507,17.8706,65237.0
2024-07-19 12:15:00,17.96,17.99,17.96,17.98,44423.0,17.8706,17.9005,17.8706,17.8905,44423.0
2024-07-19 12:20:00,17.98,17.99,17.96,17.96,47298.0,17.8905,17.9005,17.8706,17.8706,47298.0
2024-07-19 12:25:00,17.96,17.97,17.95,17.96,41124.0,17.8706,17.8806,17.8607,17.8706,41124.0
2024-07-19 12:30:00,17.96,17.96,17.93,17.94,23578.0,17.8706,17.8706,17.8408,17.8507,23578.0
2024-07-19 12:35:00,17.94,17.95,17.93,17.94,35241.0,17.8507,17.8607,17.8408,17.8507,35241.0
2024-07-19 12:40:00,17.94,17.94,17.93,17.93,18583.0,17.8507,17.8507,17.8408,17.8408,18583.0
2024-07-19 12:45:00,17.94,17.94,17.92,17.93,20781.0,17.8507,17.8507,17.8308,17.8408,20781.0
2024-07-19 12:50:00,17.92,17.93,17.91,17.91,19636.0,17.8308,17.8408,17.8209,17.8209,19636.0
2024-07-19 12:55:00,17.91,17.92,17.89,17.89,29123.0,17.8209,17.8308,17.801,17.801,29123.0
2024-07-19 13:00:00,17.89,17.89,17.87,17.88,27771.0,17.801,17.801,17.7811,17.791,27771.0
2024-07-19 13:05:00,17.88,17.89,17.87,17.88,30609.0,17.791,17.801,17.7811,17.791,30609.0
2024-07-19 13:10:00,17.89,17.89,17.87,17.88,30180.0,17.801,17.801,17.7811,17.791,30180.0
2024-07-19 13:15:00,17.88,17.88,17.87,17.88,14430.0,17.791,17.791,17.7811,17.791,14430.0
2024-07-19 13:20:00,17.88,17.89,17.87,17.89,24787.0,17.791,17.801,17.7811,17.801,24787.0
2024-07-19 13:25:00,17.89,17.9,17.88,17.89,31553.0,17.801,17.8109,17.791,17.801,31553.0
2024-07-19 13:30:00,17.89,17.89,17.87,17.87,39768.0,17.801,17.801,17.7811,17.7811,39768.0
2024-07-19 13:35:00,17.87,17.9,17.87,17.9,71575.0,17.7811,17.8109,17.7811,17.8109,71575.0
2024-07-19 13:40:00,17.9,17.9,17.88,17.89,58042.0,17.8109,17.8109,17.791,17.801,58042.0
2024-07-19 13:45:00,17.89,17.92,17.89,17.91,54974.0,17.801,17.8308,17.801,17.8209,54974.0
2024-07-19 13:50:00,17.91,17.91,17.9,17.9,47802.0,17.8209,17.8209,17.8109,17.8109,47802.0
2024-07-19 13:55:00,17.91,17.91,17.89,17.89,27317.0,17.8209,17.8209,17.801,17.801,27317.0
2024-07-19 14:00:00,17.89,17.91,17.89,17.89,91015.0,17.801,17.8209,17.801,17.801,91015.0
2024-07-19 14:05:00,17.89,17.91,17.89,17.91,55397.0,17.801,17.8209,17.801,17.8209,55397.0
2024-07-19 14:10:00,17.91,17.91,17.9,17.91,30799.0,17.8209,17.8209,17.8109,17.8209,30799.0
2024-07-19 14:15:00,17.91,17.91,17.9,17.91,44953.0,17.8209,17.8209,17.8109,17.8209,44953.0
2024-07-19 14:20:00,17.91,17.91,17.89,17.89,36810.0,17.8209,17.8209,17.801,17.801,36810.0
2024-07-19 14:25:00,17.89,17.9,17.86,17.87,42094.0,17.801,17.8109,17.7711,17.7811,42094.0
2024-07-19 14:30:00,17.87,17.88,17.86,17.88,34637.0,17.7811,17.791,17.7711,17.791,34637.0
2024-07-19 14:35:00,17.88,17.89,17.87,17.88,68164.0,17.791,17.801,17.7811,17.791,68164.0
2024-07-19 14:40:00,17.89,17.9,17.85,17.86,83545.0,17.801,17.8109,17.7612,17.7711,83545.0
2024-07-19 14:45:00,17.86,17.86,17.85,17.86,18519.0,17.7711,17.7711,17.7612,17.7711,18519.0
2024-07-19 14:50:00,17.85,17.87,17.85,17.86,57327.0,17.7612,17.7811,17.7612,17.7711,57327.0
2024-07-19 14:55:00,17.86,17.86,17.85,17.86,40803.0,17.7711,17.7711,17.7612,17.7711,40803.0
2024-07-19 15:00:00,17.86,17.9,17.85,17.89,52392.0,17.7711,17.8109,17.7612,17.801,52392.0
2024-07-19 15:05:00,17.89,17.9,17.88,17.89,35733.0,17.801,17.8109,17.791,17.801,35733.0
2024-07-19 15:10:00,17.89,17.92,17.89,17.91,60892.0,17.801,17.8308,17.801,17.8209,60892.0
2024-07-19 15:15:00,17.91,17.92,17.91,17.91,38668.0,17.8209,17.8308,17.8209,17.8209,38668.0
2024-07-19 15:20:00,17.91,17.93,17.91,17.91,85091.0,17.8209,17.8408,17.8209,17.8209,85091.0
2024-07-19 15:25:00,17.91,17.92,17.89,17.91,147417.0,17.8209,17.8308,17.801,17.8209,147417.0
2024-07-19 15:30:00,17.91,17.93,17.9,17.93,160058.0,17.8209,17.8408,17.8109,17.8408,160058.0
2024-07-19 15:35:00,17.93,17.94,17.92,17.93,78371.0,17.8408,17.8507,17.8308,17.8408,78371.0
2024-07-19 15:40:00,17.93,17.93,17.92,17.93,79525.0,17.8408,17.8408,17.8308,17.8408,79525.0
2024-07-19 15:45:00,17.93,17.97,17.92,17.96,176943.0,17.8408,17.8806,17.8308,17.8706,176943.0
2024-07-19 15:50:00,17.97,18.01,17.95,17.96,390435.0,17.8806,17.9204,17.8607,17.8706,390435.0
2024-07-19 15:55:00,17.97,18.01,17.96,18.0,886910.0,17.8806,17.9204,17.8706,17.9104,886910.0
2024-07-22 09:30:00,18.09,18.15,18.06,18.07,272777.0,18.0,18.0597,17.9701,17.9801,272777.0
2024-07-22 09:35:00,18.08,18.17,18.08,18.16,149719.0,17.99,18.0796,17.99,18.0696,149719.0
2024-07-22 09:40:00,18.17,18.19,18.11,18.14,57547.0,18.0796,18.0995,18.0199,18.0497,57547.0
2024-07-22 09:45:00,18.15,18.19,18.14,18.19,69504.0,18.0597,18.0995,18.0497,18.0995,69504.0
2024-07-22 09:50:00,18.19,18.19,18.13,18.14,31335.0,18.0995,18.0995,18.0398,18.0497,31335.0
2024-07-22 09:55:00,18.13,18.14,18.11,18.13,40734.0,18.0398,18.0497,18.0199,18.0398,40734.0
2024-07-22 10:00:00,18.12,18.14,18.11,18.13,76000.0,18.0298,18.0497,18.0199,18.0398,76000.0
2024-07-22 10:05:00,18.13,18.16,18.12,18.16,111846.0,18.0398,18.0696,18.0298,18.0696,111846.0
2024-07-22 10:10:00,18.16,18.17,18.12,18.13,96505.0,18.0696,18.0796,18.0298,18.0398,96505.0
2024-07-22 10:15:00,18.13,18.13,18.1,18.12,39699.0,18.0398,18.0398,18.0099,18.0298,39699.0
2024-07-22 10:20:00,18.13,18.15,18.12,18.14,37030.0,18.0398,18.0597,18.0298,18.0497,37030.0
2024-07-22 10:25:00,18.15,18.16,18.13,18.13,80674.0,18.0597,18.0696,18.0398,18.0398,80674.0
2024-07-22 10:30:00,18.13,18.14,18.11,18.14,24584.0,18.0398,18.0497,18.0199,18.0497,24584.0
2024-07-22 10:35:00,18.14,18.14,18.12,18.12,25140.0,18.0497,18.0497,18.0298,18.0298,25140.0
2024-07-22 10:40:00,18.13,18.15,18.1,18.13,60993.0,18.0398,18.0597,18.0099,18.0398,60993.0
2024-07-22 10:45:00,18.14,18.16,18.12,18.14,24943.0,18.0497,18.0696,18.0298,18.0497,24943.0
2024-07-22 10:50:00,18.14,18.15,18.14,18.14,20308.0,18.0497,18.0597,18.0497,18.0497,20308.0
2024-07-22 10:55:00,18.15,18.17,18.14,18.16,50668.0,18.0597,18.0796,18.0497,18.0696,50668.0
2024-07-22 11:00:00,18.17,18.17,18.15,18.16,80878.0,18.0796,18.0796,18.0597,18.0696,80878.0
2024-07-22 11:05:00,18.15,18.16,18.15,18.15,16566.0,18.0597,18.0696,18.0597,18.0597,16566.0
2024-07-22 11:10:00,18.16,18.17,18.14,18.16,41393.0,18.0696,18.0796,18.0497,18.0696,41393.0
2024-07-22 11:15:00,18.16,18.17,18.15,18.16,30980.0,18.0696,18.0796,18.0597,18.0696,30980.0
2024-07-22 11:20:00,18.16,18.19,18.16,18.18,52092.0,18.0696,18.0995,18.0696,18.0895,52092.0
2024-07-22 11:25:00,18.19,18.2,18.18,18.19,98730.0,18.0995,18.1094,18.0895,18.0995,98730.0
2024-07-22 11:30:00,18.19,18.2,18.17,18.17,39671.0,18.0995,18.1094,18.0796,18.0796,39671.0
2024-07-22 11:35:00,18.17,18.18,18.15,18.15,19320.0,18.0796,18.0895,18.0597,18.0597,19320.0
2024-07-22 11:40:00,18.16,18.17,18.14,18.16,41091.0,18.0696,18.0796,18.0497,18.0696,41091.0
2024-07-22 11:45:00,18.16,18.19,18.16,18.16,40627.0,18.0696,18.0995,18.0696,18.0696,40627.0
2024-07-22 11:50:00,18.16,18.19,18.16,18.19,26058.0,18.0696,18.0995,18.0696,18.0995,26058.0
2024-07-22 11:55:00,18.18,18.19,18.18,18.19,16907.0,18.0895,18.0995,18.0895,18.0995,16907.0
2024-07-22 12:00:00,18.19,18.19,18.18,18.18,19048.0,18.0995,18.0995,18.0895,18.0895,19048.0
2024-07-22 12:05:00,18.19,18.21,18.18,18.21,68341.0,18.0995,18.1194,18.0895,18.1194,68341.0
2024-07-22 12:10:00,18.21,18.21,18.19,18.19,34286.0,18.1194,18.1194,18.0995,18.0995,34286.0
2024-07-22 12:15:00,18.2,18.2,18.18,18.19,35725.0,18.1094,18.1094,18.0895,18.0995,35725.0
2024-07-22 12:20:00,18.19,18.21,18.18,18.19,56074.0,18.0995,18.1194,18.0895,18.0995,56074.0
2024-07-22 12:25:00,18.19,18.19,18.18,18.19,13878.0,18.0995,18.0995,18.0895,18.0995,13878.0
2024-07-22 12:30:00,18.19,18.19,18.17,18.17,45858.0,18.0995,18.0995,18.0796,18.0796,45858.0
2024-07-22 12:35:00,18.18,18.2,18.17,18.2,31517.0,18.0895,18.1094,18.0796,18.1094,31517.0
2024-07-22 12:40:00,18.2,18.2,18.19,18.2,14461.0,18.1094,18.1094,18.0995,18.1094,14461.0
2024-07-22 12:45:00,18.2,18.2,18.18,18.19,27798.0,18.1094,18.1094,18.0895,18.0995,27798.0
2024-07-22 12:50:00,18.19,18.2,18.18,18.19,29678.0,18.0995,18.1094,18.0895,18.0995,29678.0
2024-07-22 12:55:00,18.2,18.21,18.19,18.21,19439.0,18.1094,18.1194,18.0995,18.1194,19439.0
2024-07-22 13:00:00,18.21,18.23,18.21,18.23,34793.0,18.1194,18.1393,18.1194,18.1393,34793.0
2024-07-22 13:05:00,18.23,18.23,18.22,18.22,74463.0,18.1393,18.1393,18.1293,18.1293,74463.0
2024-07-22 13:10:00,18.23,18.24,18.22,18.23,87469.0,18.1393,18.1492,18.1293,18.1393,87469.0
2024-07-22 13:15:00,18.23,18.24,18.22,18.23,31836.0,18.1393,18.1492,18.1293,18.1393,31836.0
2024-07-22 13:20:00,18.24,18.24,18.23,18.23,10421.0,18.1492,18.1492,18.1393,18.1393,10421.0
2024-07-22 13:25:00,18.23,18.24,18.22,18.23,25015.0,18.1393,18.1492,18.1293,18.1393,25015.0
2024-07-22 13:30:00,18.23,18.26,18.22,18.26,46231.0,18.1393,18.1691,18.1293,18.1691,46231.0
2024-07-22 13:35:00,18.26,18.26,18.24,18.25,20465.0,18.1691,18.1691,18.1492,18.1592,20465.0
2024-07-22 13:40:00,18.25,18.25,18.23,18.25,39454.0,18.1592,18.1592,18.1393,18.1592,39454.0
2024-07-22 13:45:00,18.25,18.26,18.24,18.25,61577.0,18.1592,18.1691,18.1492,18.1592,61577.0
2024-07-22 13:50:00,18.26,18.27,18.25,18.27,58009.0,18.1691,18.1791,18.1592,18.1791,58009.0
2024-07-22 13:55:00,18.27,18.28,18.27,18.28,26038.0,18.1791,18.189,18.1791,18.189,26038.0
2024-07-22 14:00:00,18.27,18.28,18.25,18.28,42561.0,18.1791,18.189,18.1592,18.189,42561.0
2024-07-22 14:05:00,18.28,18.28,18.26,18.27,31178.0,18.189,18.189,18.1691,18.1791,31178.0
2024-07-22 14:10:00,18.27,18.27,18.25,18.26,55289.0,18.1791,18.1791,18.1592,18.1691,55289.0
2024-07-22 14:15:00,18.26,18.27,18.25,18.27,49155.0,18.1691,18.1791,18.1592,18.1791,49155.0
2024-07-22 14:20:00,18.27,18.27,18.26,18.27,17970.0,18.1791,18.1791,18.1691,18.1791,17970.0
2024-07-22 14:25:00,18.27,18.27,18.26,18.27,12583.0,18.1791,18.1791,18.1691,18.1791,12583.0
2024-07-22 14:30:00,18.27,18.28,18.26,18.27,73294.0,18.1791,18.189,18.1691,18.1791,73294.0
2024-07-22 14:35:00,18.28,18.28,18.27,18.28,71149.0,18.189,18.189,18.1791,18.189,71149.0
2024-07-22 14:40:00,18.28,18.29,18.27,18.28,77356.0,18.189,18.199,18.1791,18.189,77356.0
2024-07-22 14:45:00,18.28,18.28,18.26,18.26,64697.0,18.189,18.189,18.1691,18.1691,64697.0
2024-07-22 14:50:00,18.26,18.26,18.23,18.23,77082.0,18.1691,18.1691,18.1393,18.1393,77082.0
2024-07-22 14:55:00,18.24,18.25,18.24,18.25,62332.0,18.1492,18.1592,18.1492,18.1592,62332.0
2024-07-22 15:00:00,18.25,18.27,18.24,18.27,88171.0,18.1592,18.1791,18.1492,18.1791,88171.0
2024-07-22 15:05:00,18.27,18.27,18.26,18.26,33201.0,18.1791,18.1791,18.1691,18.1691,33201.0
2024-07-22 15:10:00,18.27,18.28,18.26,18.28,46672.0,18.1791,18.189,18.1691,18.189,46672.0
2024-07-22 15:15:00,18.28,18.29,18.27,18.29,71197.0,18.189,18.199,18.1791,18.199,71197.0
2024-07-22 15:20:00,18.29,18.29,18.27,18.28,116235.0,18.199,18.199,18.1791,18.189,116235.0
2024-07-22 15:25:00,18.28,18.29,18.27,18.27,77409.0,18.189,18.199,18.1791,18.1791,77409.0
2024-07-22 15:30:00,18.28,18.29,18.26,18.27,106702.0,18.189,18.199,18.1691,18.1791,106702.0
2024-07-22 15:35:00,18.27,18.29,18.26,18.27,132254.0,18.1791,18.199,18.1691,18.1791,132254.0
2024-07-22 15:40:00,18.26,18.27,18.26,18.26,110472.0,18.1691,18.1791,18.1691,18.1691,110472.0
2024-07-22 15:45:00,18.27,18.27,18.23,18.23,191917.0,18.1791,18.1791,18.1393,18.1393,191917.0
2024-07-22 15:50:00,18.23,18.27,18.23,18.26,516948.0,18.1393,18.1791,18.1393,18.1691,516948.0
2024-07-22 15:55:00,18.26,18.27,18.24,18.25,770655.0,18.1691,18.1791,18.1492,18.1592,770655.0
2024-07-23 09:30:00,18.21,18.22,18.12,18.16,215767.0,18.1194,18.1293,18.0298,18.0696,215767.0
2024-07-23 09:35:00,18.16,18.16,18.11,18.11,32975.0,18.0696,18.0696,18.0199,18.0199,32975.0
2024-07-23 09:40:00,18.11,18.16,18.09,18.1,37745.0,18.0199,18.0696,18.0,18.0099,37745.0
2024-07-23 09:45:00,18.09,18.14,18.08,18.11,70579.0,18.0,18.0497,17.99,18.0199,70579.0
2024-07-23 09:50:00,18.11,18.11,18.05,18.06,29130.0,18.0199,18.0199,17.9602,17.9701,29130.0
2024-07-23 09:55:00,18.05,18.09,18.02,18.08,78496.0,17.9602,18.0,17.9303,17.99,78496.0
2024-07-23 10:00:00,18.07,18.19,18.06,18.15,243144.0,17.9801,18.0995,17.9701,18.0597,243144.0
2024-07-23 10:05:00,18.15,18.15,18.1,18.13,48001.0,18.0597,18.0597,18.0099,18.0398,48001.0
2024-07-23 10:10:00,18.13,18.15,18.12,18.12,55370.0,18.0398,18.0597,18.0298,18.0298,55370.0
2024-07-23 10:15:00,18.12,18.13,18.08,18.09,55605.0,18.0298,18.0398,17.99,18.0,55605.0
2024-07-23 10:20:00,18.08,18.15,18.08,18.14,84330.0,17.99,18.0597,17.99,18.0497,84330.0
2024-07-23 10:25:00,18.15,18.15,18.11,18.12,20548.0,18.0597,18.0597,18.0199,18.0298,20548.0
2024-07-23 10:30:00,18.11,18.15,18.11,18.14,93210.0,18.0199,18.0597,18.0199,18.0497,93210.0
2024-07-23 10:35:00,18.14,18.15,18.11,18.11,57551.0,18.0497,18.0597,18.0199,18.0199,57551.0
2024-07-23 10:40:00,18.11,18.12,18.1,18.12,49083.0,18.0199,18.0298,18.0099,18.0298,49083.0
2024-07-23 10:45:00,18.12,18.13,18.09,18.09,46306.0,18.0298,18.0398,18.0,18.0,46306.0
2024-07-23 10:50:00,18.1,18.11,18.09,18.1,35463.0,18.0099,18.0199,18.0,18.0099,35463.0
2024-07-23 10:55:00,18.11,18.12,18.1,18.12,23153.0,18.0199,18.0298,18.0099,18.0298,23153.0
2024-07-23 11:00:00,18.12,18.12,18.1,18.12,34305.0,18.0298,18.0298,18.0099,18.0298,34305.0
2024-07-23 11:05:00,18.12,18.14,18.11,18.14,19850.0,18.0298,18.0497,18.0199,18.0497,19850.0
2024-07-23 11:10:00,18.14,18.16,18.13,18.15,14536.0,18.0497,18.0696,18.0398,18.0597,14536.0
2024-07-23 11:15:00,18.16,18.18,18.15,18.16,126941.0,18.0696,18.0895,18.0597,18.0696,126941.0
2024-07-23 11:20:00,18.16,18.17,18.14,18.14,49711.0,18.0696,18.0796,18.0497,18.0497,49711.0
2024-07-23 11:25:00,18.14,18.17,18.14,18.14,33797.0,18.0497,18.0796,18.0497,18.0497,33797.0
2024-07-23 11:30:00,18.14,18.16,18.13,18.15,27103.0,18.0497,18.0696,18.0398,18.0597,27103.0
2024-07-23 11:35:00,18.15,18.16,18.14,18.14,52770.0,18.0597,18.0696,18.0497,18.0497,52770.0
2024-07-23 11:40:00,18.14,18.16,18.14,18.16,22299.0,18.0497,18.0696,18.0497,18.0696,22299.0
2024-07-23 11:45:00,18.16,18.2,18.15,18.2,71725.0,18.0696,18.1094,18.0597,18.1094,71725.0
2024-07-23 11:50:00,18.2,18.2,18.17,18.17,59583.0,18.1094,18.1094,18.0796,18.0796,59583.0
2024-07-23 11:55:00,18.18,18.19,18.16,18.19,44615.0,18.0895,18.0995,18.0696,18.0995,44615.0
2024-07-23 12:00:00,18.19,18.2,18.18,18.2,34923.0,18.0995,18.1094,18.0895,18.1094,34923.0
2024-07-23 12:05:00,18.19,18.2,18.18,18.18,36143.0,18.0995,18.1094,18.0895,18.0895,36143.0
2024-07-23 12:10:00,18.18,18.19,18.16,18.17,11855.0,18.0895,18.0995,18.0696,18.0796,11855.0
2024-07-23 12:15:00,18.17,18.2,18.17,18.2,42946.0,18.0796,18.1094,18.0796,18.1094,42946.0
2024-07-23 12:20:00,18.2,18.21,18.19,18.2,33435.0,18.1094,18.1194,18.0995,18.1094,33435.0
2024-07-23 12:25:00,18.19,18.19,18.17,18.18,14200.0,18.0995,18.0995,18.0796,18.0895,14200.0
2024-07-23 12:30:00,18.18,18.19,18.17,18.19,37551.0,18.0895,18.0995,18.0796,18.0995,37551.0
2024-07-23 12:35:00,18.18,18.19,18.17,18.19,36234.0,18.0895,18.0995,18.0796,18.0995,36234.0
2024-07-23 12:40:00,18.19,18.2,18.18,18.2,11352.0,18.0995,18.1094,18.0895,18.1094,11352.0
2024-07-23 12:45:00,18.2,18.2,18.18,18.19,23476.0,18.1094,18.1094,18.0895,18.0995,23476.0
2024-07-23 12:50:00,18.19,18.19,18.17,18.18,65118.0,18.0995,18.0995,18.0796,18.0895,65118.0
2024-07-23 12:55:00,18.18,18.19,18.17,18.19,17844.0,18.0895,18.0995,18.0796,18.0995,17844.0
2024-07-23 13:00:00,18.19,18.19,18.17,18.18,12966.0,18.0995,18.0995,18.0796,18.0895,12966.0
2024-07-23 13:05:00,18.17,18.19,18.16,18.17,29015.0,18.0796,18.0995,18.0696,18.0796,29015.0
2024-07-23 13:10:00,18.18,18.2,18.17,18.2,34240.0,18.0895,18.1094,18.0796,18.1094,34240.0
2024-07-23 13:15:00,18.19,18.19,18.17,18.18,13946.0,18.0995,18.0995,18.0796,18.0895,13946.0
2024-07-23 13:20:00,18.18,18.18,18.17,18.17,10156.0,18.0895,18.0895,18.0796,18.0796,10156.0
2024-07-23 13:25:00,18.17,18.19,18.16,18.19,45066.0,18.0796,18.0995,18.0696,18.0995,45066.0
2024-07-23 13:30:00,18.19,18.19,18.16,18.17,17529.0,18.0995,18.0995,18.0696,18.0796,17529.0
2024-07-23 13:35:00,18.16,18.19,18.15,18.19,31794.0,18.0696,18.0995,18.0597,18.0995,31794.0
2024-07-23 13:40:00,18.19,18.19,18.18,18.19,12053.0,18.0995,18.0995,18.0895,18.0995,12053.0
2024-07-23 13:45:00,18.19,18.2,18.18,18.19,13969.0,18.0995,18.1094,18.0895,18.0995,13969.0
2024-07-23 13:50:00,18.19,18.2,18.19,18.19,25800.0,18.0995,18.1094,18.0995,18.0995,25800.0
2024-07-23 13:55:00,18.19,18.21,18.19,18.2,23225.0,18.0995,18.1194,18.0995,18.1094,23225.0
2024-07-23 14:00:00,18.2,18.21,18.19,18.21,15050.0,18.1094,18.1194,18.0995,18.1194,15050.0
2024-07-23 14:05:00,18.21,18.25,18.2,18.25,215944.0,18.1194,18.1592,18.1094,18.1592,215944.0
2024-07-23 14:10:00,18.25,18.25,18.22,18.23,59874.0,18.1592,18.1592,18.1293,18.1393,59874.0
2024-07-23 14:15:00,18.23,18.23,18.19,18.19,36600.0,18.1393,18.1393,18.0995,18.0995,36600.0
2024-07-23 14:20:00,18.2,18.2,18.19,18.2,8677.0,18.1094,18.1094,18.0995,18.1094,8677.0
2024-07-23 14:25:00,18.2,18.21,18.19,18.21,34614.0,18.1094,18.1194,18.0995,18.1194,34614.0
2024-07-23 14:30:00,18.21,18.21,18.2,18.2,11156.0,18.1194,18.1194,18.1094,18.1094,11156.0
2024-07-23 14:35:00,18.2,18.2,18.19,18.2,14860.0,18.1094,18.1094,18.0995,18.1094,14860.0
2024-07-23 14:40:00,18.2,18.21,18.19,18.2,32892.0,18.1094,18.1194,18.0995,18.1094,32892.0
2024-07-23 14:45:00,18.2,18.21,18.19,18.2,22033.0,18.1094,18.1194,18.0995,18.1094,22033.0
2024-07-23 14:50:00,18.2,18.2,18.18,18.19,13573.0,18.1094,18.1094,18.0895,18.0995,13573.0
2024-07-23 14:55:00,18.19,18.19,18.17,18.19,23401.0,18.0995,18.0995,18.0796,18.0995,23401.0
2024-07-23 15:00:00,18.19,18.19,18.18,18.19,11138.0,18.0995,18.0995,18.0895,18.0995,11138.0
2024-07-23 15:05:00,18.19,18.21,18.18,18.2,66031.0,18.0995,18.1194,18.0895,18.1094,66031.0
2024-07-23 15:10:00,18.2,18.21,18.2,18.21,35926.0,18.1094,18.1194,18.1094,18.1194,35926.0
2024-07-23 15:15:00,18.21,18.21,18.2,18.2,13280.0,18.1194,18.1194,18.1094,18.1094,13280.0
2024-07-23 15:20:00,18.2,18.22,18.2,18.21,27856.0,18.1094,18.1293,18.1094,18.1194,27856.0
2024-07-23 15:25:00,18.21,18.23,18.21,18.23,42777.0,18.1194,18.1393,18.1194,18.1393,42777.0
2024-07-23 15:30:00,18.23,18.23,18.2,18.21,77524.0,18.1393,18.1393,18.1094,18.1194,77524.0
2024-07-23 15:35:00,18.21,18.22,18.2,18.21,54318.0,18.1194,18.1293,18.1094,18.1194,54318.0
2024-07-23 15:40:00,18.21,18.21,18.18,18.19,73045.0,18.1194,18.1194,18.0895,18.0995,73045.0
2024-07-23 15:45:00,18.19,18.19,18.18,18.19,55992.0,18.0995,18.0995,18.0895,18.0995,55992.0
2024-07-23 15:50:00,18.19,18.2,18.15,18.16,253876.0,18.0995,18.1094,18.0597,18.0696,253876.0
2024-07-23 15:55:00,18.16,18.18,18.15,18.17,354802.0,18.0696,18.0895,18.0597,18.0796,354802.0
2024-07-24 09:30:00,18.34,18.37,18.27,18.37,322064.0,18.2487,18.2786,18.1791,18.2786,322064.0
2024-07-24 09:35:00,18.37,18.37,18.33,18.35,95929.0,18.2786,18.2786,18.2388,18.2587,95929.0
2024-07-24 09:40:00,18.35,18.4,18.33,18.37,175595.0,18.2587,18.3084,18.2388,18.2786,175595.0
2024-07-24 09:45:00,18.38,18.4,18.32,18.33,145489.0,18.2885,18.3084,18.2288,18.2388,145489.0
2024-07-24 09:50:00,18.33,18.33,18.3,18.3,102653.0,18.2388,18.2388,18.2089,18.2089,102653.0
2024-07-24 09:55:00,18.3,18.31,18.27,18.29,43923.0,18.2089,18.2189,18.1791,18.199,43923.0
2024-07-24 10:00:00,18.3,18.31,18.28,18.3,107691.0,18.2089,18.2189,18.189,18.2089,107691.0
2024-07-24 10:05:00,18.3,18.31,18.28,18.28,43158.0,18.2089,18.2189,18.189,18.189,43158.0
2024-07-24 10:10:00,18.29,18.29,18.26,18.28,63169.0,18.199,18.199,18.1691,18.189,63169.0
2024-07-24 10:15:00,18.28,18.31,18.27,18.3,68698.0,18.189,18.2189,18.1791,18.2089,68698.0
2024-07-24 10:20:00,18.29,18.3,18.27,18.28,81019.0,18.199,18.2089,18.1791,18.189,81019.0
2024-07-24 10:25:00,18.27,18.28,18.25,18.27,50094.0,18.1791,18.189,18.1592,18.1791,50094.0
2024-07-24 10:30:00,18.26,18.26,18.23,18.23,81720.0,18.1691,18.1691,18.1393,18.1393,81720.0
2024-07-24 10:35:00,18.24,18.27,18.24,18.26,58397.0,18.1492,18.1791,18.1492,18.1691,58397.0
2024-07-24 10:40:00,18.26,18.29,18.24,18.28,163278.0,18.1691,18.199,18.1492,18.189,163278.0
2024-07-24 10:45:00,18.28,18.3,18.26,18.28,70313.0,18.189,18.2089,18.1691,18.189,70313.0
2024-07-24 10:50:00,18.29,18.3,18.27,18.29,109903.0,18.199,18.2089,18.1791,18.199,109903.0
2024-07-24 10:55:00,18.29,18.3,18.25,18.25,153596.0,18.199,18.2089,18.1592,18.1592,153596.0
2024-07-24 11:00:00,18.26,18.27,18.24,18.27,59110.0,18.1691,18.1791,18.1492,18.1791,59110.0
2024-07-24 11:05:00,18.26,18.28,18.25,18.28,51582.0,18.1691,18.189,18.1592,18.189,51582.0
2024-07-24 11:10:00,18.29,18.33,18.28,18.33,81394.0,18.199,18.2388,18.189,18.2388,81394.0
2024-07-24 11:15:00,18.32,18.34,18.32,18.33,70491.0,18.2288,18.2487,18.2288,18.2388,70491.0
2024-07-24 11:20:00,18.33,18.33,18.31,18.32,62543.0,18.2388,18.2388,18.2189,18.2288,62543.0
2024-07-24 11:25:00,18.32,18.34,18.31,18.34,80759.0,18.2288,18.2487,18.2189,18.2487,80759.0
2024-07-24 11:30:00,18.34,18.34,18.32,18.34,40380.0,18.2487,18.2487,18.2288,18.2487,40380.0
2024-07-24 11:35:00,18.34,18.36,18.33,18.34,43096.0,18.2487,18.2686,18.2388,18.2487,43096.0
2024-07-24 11:40:00,18.34,18.36,18.33,18.35,69062.0,18.2487,18.2686,18.2388,18.2587,69062.0
2024-07-24 11:45:00,18.35,18.36,18.34,18.36,28631.0,18.2587,18.2686,18.2487,18.2686,28631.0
2024-07-24 11:50:00,18.36,18.36,18.34,18.35,16796.0,18.2686,18.2686,18.2487,18.2587,16796.0
2024-07-24 11:55:00,18.34,18.36,18.33,18.35,72208.0,18.2487,18.2686,18.2388,18.2587,72208.0
2024-07-24 12:00:00,18.35,18.37,18.34,18.36,107341.0,18.2587,18.2786,18.2487,18.2686,107341.0
2024-07-24 12:05:00,18.36,18.37,18.35,18.37,50770.0,18.2686,18.2786,18.2587,18.2786,50770.0
2024-07-24 12:10:00,18.36,18.37,18.35,18.37,223624.0,18.2686,18.2786,18.2587,18.2786,223624.0
2024-07-24 12:15:00,18.37,18.37,18.36,18.37,26110.0,18.2786,18.2786,18.2686,18.2786,26110.0
2024-07-24 12:20:00,18.37,18.37,18.34,18.34,157459.0,18.2786,18.2786,18.2487,18.2487,157459.0
2024-07-24 12:25:00,18.34,18.35,18.34,18.35,27165.0,18.2487,18.2587,18.2487,18.2587,27165.0
2024-07-24 12:30:00,18.35,18.35,18.33,18.34,140655.0,18.2587,18.2587,18.2388,18.2487,140655.0
2024-07-24 12:35:00,18.34,18.36,18.33,18.34,177742.0,18.2487,18.2686,18.2388,18.2487,177742.0
2024-07-24 12:40:00,18.35,18.37,18.34,18.35,182728.0,18.2587,18.2786,18.2487,18.2587,182728.0
2024-07-24 12:45:00,18.35,18.37,18.34,18.37,42519.0,18.2587,18.2786,18.2487,18.2786,42519.0
2024-07-24 12:50:00,18.37,18.37,18.35,18.36,28128.0,18.2786,18.2786,18.2587,18.2686,28128.0
2024-07-24 12:55:00,18.36,18.37,18.35,18.37,36898.0,18.2686,18.2786,18.2587,18.2786,36898.0
2024-07-24 13:00:00,18.37,18.38,18.36,18.37,123919.0,18.2786,18.2885,18.2686,18.2786,123919.0
2024-07-24 13:05:00,18.37,18.38,18.36,18.38,31147.0,18.2786,18.2885,18.2686,18.2885,31147.0
2024-07-24 13:10:00,18.38,18.38,18.37,18.38,17635.0,18.2885,18.2885,18.2786,18.2885,17635.0
2024-07-24 13:15:00,18.38,18.38,18.36,18.37,62935.0,18.2885,18.2885,18.2686,18.2786,62935.0
2024-07-24 13:20:00,18.37,18.38,18.35,18.38,56083.0,18.2786,18.2885,18.2587,18.2885,56083.0
2024-07-24 13:25:00,18.38,18.38,18.35,18.35,39506.0,18.2885,18.2885,18.2587,18.2587,39506.0
2024-07-24 13:30:00,18.36,18.36,18.35,18.35,62736.0,18.2686,18.2686,18.2587,18.2587,62736.0
2024-07-24 13:35:00,18.35,18.36,18.35,18.36,29710.0,18.2587,18.2686,18.2587,18.2686,29710.0
2024-07-24 13:40:00,18.35,18.35,18.34,18.35,39866.0,18.2587,18.2587,18.2487,18.2587,39866.0
2024-07-24 13:45:00,18.35,18.36,18.34,18.36,26047.0,18.2587,18.2686,18.2487,18.2686,26047.0
2024-07-24 13:50:00,18.36,18.36,18.34,18.34,44747.0,18.2686,18.2686,18.2487,18.2487,44747.0
2024-07-24 13:55:00,18.35,18.36,18.34,18.36,89153.0,18.2587,18.2686,18.2487,18.2686,89153.0
2024-07-24 14:00:00,18.36,18.37,18.35,18.37,58983.0,18.2686,18.2786,18.2587,18.2786,58983.0
2024-07-24 14:05:00,18.37,18.37,18.35,18.35,121407.0,18.2786,18.2786,18.2587,18.2587,121407.0
2024-07-24 14:10:00,18.35,18.36,18.35,18.35,59614.0,18.2587,18.2686,18.2587,18.2587,59614.0
2024-07-24 14:15:00,18.36,18.36,18.33,18.34,50979.0,18.2686,18.2686,18.2388,18.2487,50979.0
2024-07-24 14:20:00,18.34,18.35,18.33,18.35,25392.0,18.2487,18.2587,18.2388,18.2587,25392.0
2024-07-24 14:25:00,18.35,18.35,18.33,18.35,28895.0,18.2587,18.2587,18.2388,18.2587,28895.0
2024-07-24 14:30:00,18.35,18.36,18.34,18.36,33115.0,18.2587,18.2686,18.2487,18.2686,33115.0
2024-07-24 14:35:00,18.35,18.37,18.35,18.36,51064.0,18.2587,18.2786,18.2587,18.2686,51064.0
2024-07-24 14:40:00,18.36,18.36,18.34,18.35,22381.0,18.2686,18.2686,18.2487,18.2587,22381.0
2024-07-24 14:45:00,18.34,18.37,18.34,18.36,59840.0,18.2487,18.2786,18.2487,18.2686,59840.0
2024-07-24 14:50:00,18.36,18.36,18.32,18.34,75002.0,18.2686,18.2686,18.2288,18.2487,75002.0
2024-07-24 14:55:00,18.34,18.35,18.33,18.34,66261.0,18.2487,18.2587,18.2388,18.2487,66261.0
2024-07-24 15:00:00,18.34,18.34,18.3,18.3,64441.0,18.2487,18.2487,18.2089,18.2089,64441.0
2024-07-24 15:05:00,18.3,18.31,18.28,18.3,112384.0,18.2089,18.2189,18.189,18.2089,112384.0
2024-07-24 15:10:00,18.3,18.3,18.29,18.3,29702.0,18.2089,18.2089,18.199,18.2089,29702.0
2024-07-24 15:15:00,18.29,18.32,18.29,18.32,73660.0,18.199,18.2288,18.199,18.2288,73660.0
2024-07-24 15:20:00,18.32,18.33,18.31,18.32,73576.0,18.2288,18.2388,18.2189,18.2288,73576.0
2024-07-24 15:25:00,18.32,18.33,18.31,18.32,93652.0,18.2288,18.2388,18.2189,18.2288,93652.0
2024-07-24 15:30:00,18.32,18.34,18.32,18.34,84977.0,18.2288,18.2487,18.2288,18.2487,84977.0
2024-07-24 15:35:00,18.34,18.34,18.31,18.31,44917.0,18.2487,18.2487,18.2189,18.2189,44917.0
2024-07-24 15:40:00,18.32,18.33,18.31,18.32,117680.0,18.2288,18.2388,18.2189,18.2288,117680.0
2024-07-24 15:45:00,18.32,18.33,18.3,18.31,157064.0,18.2288,18.2388,18.2089,18.2189,157064.0
2024-07-24 15:50:00,18.32,18.32,18.25,18.27,413118.0,18.2288,18.2288,18.1592,18.1791,413118.0
2024-07-24 15:55:00,18.27,18.29,18.22,18.25,1385240.0,18.1791,18.199,18.1293,18.1592,1385240.0
2024-07-25 09:30:00,18.26,18.4,18.02,18.37,355112.0,18.1691,18.3084,17.9303,18.2786,355112.0
2024-07-25 09:35:00,18.36,18.4,18.19,18.21,166851.0,18.2686,18.3084,18.0995,18.1194,166851.0
2024-07-25 09:40:00,18.21,18.31,18.14,18.31,239637.0,18.1194,18.2189,18.0497,18.2189,239637.0
2024-07-25 09:45:00,18.32,18.38,18.24,18.28,183640.0,18.2288,18.2885,18.1492,18.189,183640.0
2024-07-25 09:50:00,18.28,18.35,18.27,18.3,553941.0,18.189,18.2587,18.1791,18.2089,553941.0
2024-07-25 09:55:00,18.29,18.3,18.2,18.21,173025.0,18.199,18.2089,18.1094,18.1194,173025.0
2024-07-25 10:00:00,18.2,18.4,18.19,18.36,404458.0,18.1094,18.3084,18.0995,18.2686,404458.0
2024-07-25 10:05:00,18.36,18.37,18.27,18.3,366978.0,18.2686,18.2786,18.1791,18.2089,366978.0
2024-07-25 10:10:00,18.3,18.38,18.29,18.32,294845.0,18.2089,18.2885,18.199,18.2288,294845.0
2024-07-25 10:15:00,18.32,18.33,18.2,18.21,273221.0,18.2288,18.2388,18.1094,18.1194,273221.0
2024-07-25 10:20:00,18.22,18.25,18.17,18.23,220897.0,18.1293,18.1592,18.0796,18.1393,220897.0
2024-07-25 10:25:00,18.23,18.29,18.22,18.25,83932.0,18.1393,18.199,18.1293,18.1592,83932.0
2024-07-25 10:30:00,18.25,18.26,18.19,18.21,75427.0,18.1592,18.1691,18.0995,18.1194,75427.0
2024-07-25 10:35:00,18.2,18.22,18.17,18.19,121151.0,18.1094,18.1293,18.0796,18.0995,121151.0
2024-07-25 10:40:00,18.2,18.3,18.19,18.3,186101.0,18.1094,18.2089,18.0995,18.2089,186101.0
2024-07-25 10:45:00,18.3,18.3,18.21,18.22,124068.0,18.2089,18.2089,18.1194,18.1293,124068.0
2024-07-25 10:50:00,18.22,18.26,18.22,18.26,98349.0,18.1293,18.1691,18.1293,18.1691,98349.0
2024-07-25 10:55:00,18.26,18.32,18.26,18.29,65651.0,18.1691,18.2288,18.1691,18.199,65651.0
2024-07-25 11:00:00,18.29,18.37,18.28,18.37,195833.0,18.199,18.2786,18.189,18.2786,195833.0
2024-07-25 11:05:00,18.37,18.39,18.35,18.37,100300.0,18.2786,18.2985,18.2587,18.2786,100300.0
2024-07-25 11:10:00,18.37,18.39,18.34,18.39,94325.0,18.2786,18.2985,18.2487,18.2985,94325.0
2024-07-25 11:15:00,18.39,18.42,18.38,18.41,87378.0,18.2985,18.3283,18.2885,18.3184,87378.0
2024-07-25 11:20:00,18.41,18.43,18.4,18.41,84543.0,18.3184,18.3383,18.3084,18.3184,84543.0
2024-07-25 11:25:00,18.41,18.42,18.38,18.38,57230.0,18.3184,18.3283,18.2885,18.2885,57230.0
2024-07-25 11:30:00,18.38,18.42,18.37,18.41,49200.0,18.2885,18.3283,18.2786,18.3184,49200.0
2024-07-25 11:35:00,18.41,18.43,18.4,18.41,60298.0,18.3184,18.3383,18.3084,18.3184,60298.0
2024-07-25 11:40:00,18.41,18.43,18.4,18.4,78317.0,18.3184,18.3383,18.3084,18.3084,78317.0
2024-07-25 11:45:00,18.4,18.43,18.4,18.41,58968.0,18.3084,18.3383,18.3084,18.3184,58968.0
2024-07-25 11:50:00,18.41,18.41,18.38,18.39,75056.0,18.3184,18.3184,18.2885,18.2985,75056.0
2024-07-25 11:55:00,18.39,18.42,18.36,18.38,107341.0,18.2985,18.3283,18.2686,18.2885,107341.0
2024-07-25 12:00:00,18.38,18.4,18.35,18.35,34444.0,18.2885,18.3084,18.2587,18.2587,34444.0
2024-07-25 12:05:00,18.36,18.39,18.32,18.34,845427.0,18.2686,18.2985,18.2288,18.2487,845427.0
2024-07-25 12:10:00,18.33,18.35,18.29,18.31,108013.0,18.2388,18.2587,18.199,18.2189,108013.0
2024-07-25 12:15:00,18.31,18.38,18.29,18.3,425889.0,18.2189,18.2885,18.199,18.2089,425889.0
2024-07-25 12:20:00,18.3,18.31,18.23,18.27,112311.0,18.2089,18.2189,18.1393,18.1791,112311.0
2024-07-25 12:25:00,18.27,18.28,18.24,18.26,160408.0,18.1791,18.189,18.1492,18.1691,160408.0
2024-07-25 12:30:00,18.25,18.26,18.23,18.25,87459.0,18.1592,18.1691,18.1393,18.1592,87459.0
2024-07-25 12:35:00,18.26,18.27,18.23,18.23,60702.0,18.1691,18.1791,18.1393,18.1393,60702.0
2024-07-25 12:40:00,18.23,18.24,18.2,18.21,183507.0,18.1393,18.1492,18.1094,18.1194,183507.0
2024-07-25 12:45:00,18.21,18.22,18.18,18.19,100478.0,18.1194,18.1293,18.0895,18.0995,100478.0
2024-07-25 12:50:00,18.19,18.19,18.16,18.18,90752.0,18.0995,18.0995,18.0696,18.0895,90752.0
2024-07-25 12:55:00,18.18,18.19,18.17,18.18,21802.0,18.0895,18.0995,18.0796,18.0895,21802.0
2024-07-25 13:00:00,18.18,18.19,18.15,18.16,189615.0,18.0895,18.0995,18.0597,18.0696,189615.0
2024-07-25 13:05:00,18.17,18.19,18.15,18.17,128312.0,18.0796,18.0995,18.0597,18.0796,128312.0
2024-07-25 13:10:00,18.18,18.18,18.15,18.16,52320.0,18.0895,18.0895,18.0597,18.0696,52320.0
2024-07-25 13:15:00,18.16,18.2,18.15,18.16,69539.0,18.0696,18.1094,18.0597,18.0696,69539.0
2024-07-25 13:20:00,18.16,18.17,18.13,18.13,76893.0,18.0696,18.0796,18.0398,18.0398,76893.0
2024-07-25 13:25:00,18.14,18.14,18.1,18.1,46191.0,18.0497,18.0497,18.0099,18.0099,46191.0
2024-07-25 13:30:00,18.1,18.13,18.09,18.12,227344.0,18.0099,18.0398,18.0,18.0298,227344.0
2024-07-25 13:35:00,18.11,18.12,18.09,18.1,53548.0,18.0199,18.0298,18.0,18.0099,53548.0
2024-07-25 13:40:00,18.1,18.11,18.09,18.11,53328.0,18.0099,18.0199,18.0,18.0199,53328.0
2024-07-25 13:45:00,18.1,18.11,18.07,18.07,102385.0,18.0099,18.0199,17.9801,17.9801,102385.0
2024-07-25 13:50:00,18.07,18.09,18.07,18.07,41945.0,17.9801,18.0,17.9801,17.9801,41945.0
2024-07-25 13:55:00,18.07,18.08,18.04,18.04,132145.0,17.9801,17.99,17.9502,17.9502,132145.0
2024-07-25 14:00:00,18.05,18.05,18.02,18.02,62134.0,17.9602,17.9602,17.9303,17.9303,62134.0
2024-07-25 14:05:00,18.03,18.05,18.02,18.04,95683.0,17.9403,17.9602,17.9303,17.9502,95683.0
2024-07-25 14:10:00,18.04,18.08,18.03,18.05,84025.0,17.9502,17.99,17.9403,17.9602,84025.0
2024-07-25 14:15:00,18.05,18.06,18.04,18.04,68116.0,17.9602,17.9701,17.9502,17.9502,68116.0
2024-07-25 14:20:00,18.05,18.05,18.02,18.03,81980.0,17.9602,17.9602,17.9303,17.9403,81980.0
2024-07-25 14:25:00,18.03,18.04,18.0,18.04,187069.0,17.9403,17.9502,17.9104,17.9502,187069.0
2024-07-25 14:30:00,18.04,18.04,18.01,18.02,167545.0,17.9502,17.9502,17.9204,17.9303,167545.0
2024-07-25 14:35:00,18.02,18.05,18.01,18.04,136561.0,17.9303,17.9602,17.9204,17.9502,136561.0
2024-07-25 14:40:00,18.04,18.05,18.03,18.04,149427.0,17.9502,17.9602,17.9403,17.9502,149427.0
2024-07-25 14:45:00,18.04,18.04,18.0,18.01,175819.0,17.9502,17.9502,17.9104,17.9204,175819.0
2024-07-25 14:50:00,18.0,18.01,17.97,17.99,414308.0,17.9104,17.9204,17.8806,17.9005,414308.0
2024-07-25 14:55:00,17.99,18.04,17.98,18.01,233736.0,17.9005,17.9502,17.8905,17.9204,233736.0
2024-07-25 15:00:00,18.01,18.03,18.0,18.03,73521.0,17.9204,17.9403,17.9104,17.9403,73521.0
2024-07-25 15:05:00,18.03,18.04,18.02,18.04,80805.0,17.9403,17.9502,17.9303,17.9502,80805.0
2024-07-25 15:10:00,18.04,18.07,18.03,18.05,152669.0,17.9502,17.9801,17.9403,17.9602,152669.0
2024-07-25 15:15:00,18.05,18.09,18.05,18.09,97443.0,17.9602,18.0,17.9602,18.0,97443.0
2024-07-25 15:20:00,18.09,18.13,18.08,18.13,79175.0,18.0,18.0398,17.99,18.0398,79175.0
2024-07-25 15:25:00,18.13,18.14,18.12,18.14,150636.0,18.0398,18.0497,18.0298,18.0497,150636.0
2024-07-25 15:30:00,18.14,18.14,18.05,18.07,195911.0,18.0497,18.0497,17.9602,17.9801,195911.0
2024-07-25 15:35:00,18.07,18.07,18.05,18.07,143583.0,17.9801,17.9801,17.9602,17.9801,143583.0
2024-07-25 15:40:00,18.07,18.07,18.06,18.07,124437.0,17.9801,17.9801,17.9701,17.9801,124437.0
2024-07-25 15:45:00,18.06,18.09,18.06,18.09,254632.0,17.9701,18.0,17.9701,18.0,254632.0
2024-07-25 15:50:00,18.08,18.12,18.05,18.05,354864.0,17.99,18.0298,17.9602,17.9602,354864.0
2024-07-25 15:55:00,18.05,18.07,18.01,18.03,1355701.0,17.9602,17.9801,17.9204,17.9403,1355701.0
2024-07-26 09:30:00,18.13,18.2,18.03,18.16,369155.0,18.0398,18.1094,17.9403,18.0696,369155.0
2024-07-26 09:35:00,18.16,18.16,18.08,18.12,129100.0,18.0696,18.0696,17.99,18.0298,129100.0
2024-07-26 09:40:00,18.12,18.13,18.1,18.11,43413.0,18.0298,18.0398,18.0099,18.0199,43413.0
2024-07-26 09:45:00,18.11,18.16,18.1,18.14,77152.0,18.0199,18.0696,18.0099,18.0497,77152.0
2024-07-26 09:50:00,18.14,18.14,18.06,18.09,79399.0,18.0497,18.0497,17.9701,18.0,79399.0
2024-07-26 09:55:00,18.09,18.16,18.08,18.13,114324.0,18.0,18.0696,17.99,18.0398,114324.0
2024-07-26 10:00:00,18.12,18.2,18.11,18.2,163685.0,18.0298,18.1094,18.0199,18.1094,163685.0
2024-07-26 10:05:00,18.2,18.21,18.13,18.14,82924.0,18.1094,18.1194,18.0398,18.0497,82924.0
2024-07-26 10:10:00,18.13,18.13,18.09,18.09,43398.0,18.0398,18.0398,18.0,18.0,43398.0
2024-07-26 10:15:00,18.1,18.1,18.06,18.08,117220.0,18.0099,18.0099,17.9701,17.99,117220.0
2024-07-26 10:20:00,18.09,18.1,18.07,18.09,48278.0,18.0,18.0099,17.9801,18.0,48278.0
2024-07-26 10:25:00,18.09,18.09,18.07,18.08,54103.0,18.0,18.0,17.9801,17.99,54103.0
2024-07-26 10:30:00,18.09,18.09,18.03,18.04,57181.0,18.0,18.0,17.9403,17.9502,57181.0
2024-07-26 10:35:00,18.04,18.05,18.01,18.03,75012.0,17.9502,17.9602,17.9204,17.9403,75012.0
2024-07-26 10:40:00,18.04,18.06,18.03,18.06,52268.0,17.9502,17.9701,17.9403,17.9701,52268.0
2024-07-26 10:45:00,18.07,18.09,18.06,18.09,44013.0,17.9801,18.0,17.9701,18.0,44013.0
2024-07-26 10:50:00,18.09,18.09,18.07,18.08,26893.0,18.0,18.0,17.9801,17.99,26893.0
2024-07-26 10:55:00,18.07,18.08,18.04,18.05,250946.0,17.9801,17.99,17.9502,17.9602,250946.0
2024-07-26 11:00:00,18.06,18.07,18.04,18.05,61715.0,17.9701,17.9801,17.9502,17.9602,61715.0
2024-07-26 11:05:00,18.05,18.05,18.02,18.03,44999.0,17.9602,17.9602,17.9303,17.9403,44999.0
2024-07-26 11:10:00,18.02,18.03,18.0,18.01,93305.0,17.9303,17.9403,17.9104,17.9204,93305.0
2024-07-26 11:15:00,18.02,18.05,18.0,18.03,291168.0,17.9303,17.9602,17.9104,17.9403,291168.0
2024-07-26 11:20:00,18.03,18.08,18.03,18.07,360312.0,17.9403,17.99,17.9403,17.9801,360312.0
2024-07-26 11:25:00,18.07,18.08,18.05,18.07,386370.0,17.9801,17.99,17.9602,17.9801,386370.0
2024-07-26 11:30:00,18.07,18.07,18.04,18.04,52777.0,17.9801,17.9801,17.9502,17.9502,52777.0
2024-07-26 11:35:00,18.04,18.05,18.03,18.03,52992.0,17.9502,17.9602,17.9403,17.9403,52992.0
2024-07-26 11:40:00,18.03,18.03,18.01,18.01,82088.0,17.9403,17.9403,17.9204,17.9204,82088.0
2024-07-26 11:45:00,18.02,18.04,18.0,18.04,218028.0,17.9303,17.9502,17.9104,17.9502,218028.0
2024-07-26 11:50:00,18.03,18.06,18.02,18.06,131569.0,17.9403,17.9701,17.9303,17.9701,131569.0
2024-07-26 11:55:00,18.05,18.1,18.05,18.1,78940.0,17.9602,18.0099,17.9602,18.0099,78940.0
2024-07-26 12:00:00,18.1,18.12,18.08,18.08,118830.0,18.0099,18.0298,17.99,17.99,118830.0
2024-07-26 12:05:00,18.09,18.11,18.08,18.11,71423.0,18.0,18.0199,17.99,18.0199,71423.0
2024-07-26 12:10:00,18.11,18.11,18.08,18.11,51687.0,18.0199,18.0199,17.99,18.0199,51687.0
2024-07-26 12:15:00,18.11,18.11,18.09,18.11,70066.0,18.0199,18.0199,18.0,18.0199,70066.0
2024-07-26 12:20:00,18.11,18.11,18.09,18.11,34616.0,18.0199,18.0199,18.0,18.0199,34616.0
2024-07-26 12:25:00,18.11,18.11,18.08,18.09,64429.0,18.0199,18.0199,17.99,18.0,64429.0
2024-07-26 12:30:00,18.09,18.09,18.07,18.07,36665.0,18.0,18.0,17.9801,17.9801,36665.0
2024-07-26 12:35:00,18.08,18.09,18.06,18.09,34682.0,17.99,18.0,17.9701,18.0,34682.0
2024-07-26 12:40:00,18.09,18.1,18.08,18.09,15499.0,18.0,18.0099,17.99,18.0,15499.0
2024-07-26 12:45:00,18.1,18.1,18.08,18.09,38656.0,18.0099,18.0099,17.99,18.0,38656.0
2024-07-26 12:50:00,18.09,18.1,18.08,18.1,22659.0,18.0,18.0099,17.99,18.0099,22659.0
2024-07-26 12:55:00,18.1,18.12,18.09,18.12,46038.0,18.0099,18.0298,18.0,18.0298,46038.0
2024-07-26 13:00:00,18.12,18.12,18.09,18.12,57847.0,18.0298,18.0298,18.0,18.0298,57847.0
2024-07-26 13:05:00,18.11,18.11,18.1,18.11,19054.0,18.0199,18.0199,18.0099,18.0199,19054.0
2024-07-26 13:10:00,18.11,18.11,18.1,18.1,8865.0,18.0199,18.0199,18.0099,18.0099,8865.0
2024-07-26 13:15:00,18.11,18.11,18.1,18.11,6871.0,18.0199,18.0199,18.0099,18.0199,6871.0
2024-07-26 13:20:00,18.11,18.11,18.1,18.11,13298.0,18.0199,18.0199,18.0099,18.0199,13298.0
2024-07-26 13:25:00,18.11,18.12,18.1,18.12,32884.0,18.0199,18.0298,18.0099,18.0298,32884.0
2024-07-26 13:30:00,18.12,18.13,18.11,18.12,49578.0,18.0298,18.0398,18.0199,18.0298,49578.0
2024-07-26 13:35:00,18.12,18.12,18.08,18.08,92668.0,18.0298,18.0298,17.99,17.99,92668.0
2024-07-26 13:40:00,18.09,18.1,18.07,18.07,43848.0,18.0,18.0099,17.9801,17.9801,43848.0
2024-07-26 13:45:00,18.07,18.1,18.07,18.1,119047.0,17.9801,18.0099,17.9801,18.0099,119047.0
2024-07-26 13:50:00,18.1,18.1,18.08,18.09,43433.0,18.0099,18.0099,17.99,18.0,43433.0
2024-07-26 13:55:00,18.09,18.1,18.08,18.1,34779.0,18.0,18.0099,17.99,18.0099,34779.0
2024-07-26 14:00:00,18.1,18.1,18.07,18.07,60675.0,18.0099,18.0099,17.9801,17.9801,60675.0
2024-07-26 14:05:00,18.07,18.08,18.06,18.07,78173.0,17.9801,17.99,17.9701,17.9801,78173.0
2024-07-26 14:10:00,18.07,18.08,18.05,18.06,95176.0,17.9801,17.99,17.9602,17.9701,95176.0
2024-07-26 14:15:00,18.06,18.07,18.05,18.07,29435.0,17.9701,17.9801,17.9602,17.9801,29435.0
2024-07-26 14:20:00,18.07,18.08,18.06,18.07,42693.0,17.9801,17.99,17.9701,17.9801,42693.0
2024-07-26 14:25:00,18.07,18.1,18.07,18.09,54506.0,17.9801,18.0099,17.9801,18.0,54506.0
2024-07-26 14:30:00,18.09,18.09,18.06,18.07,49569.0,18.0,18.0,17.9701,17.9801,49569.0
2024-07-26 14:35:00,18.06,18.08,18.06,18.08,56516.0,17.9701,17.99,17.9701,17.99,56516.0
2024-07-26 14:40:00,18.07,18.09,18.06,18.07,100715.0,17.9801,18.0,17.9701,17.9801,100715.0
2024-07-26 14:45:00,18.06,18.07,18.04,18.05,46778.0,17.9701,17.9801,17.9502,17.9602,46778.0
2024-07-26 14:50:00,18.05,18.06,18.04,18.05,82631.0,17.9602,17.9701,17.9502,17.9602,82631.0
2024-07-26 14:55:00,18.05,18.06,18.04,18.06,65301.0,17.9602,17.9701,17.9502,17.9701,65301.0
2024-07-26 15:00:00,18.05,18.07,18.05,18.05,39374.0,17.9602,17.9801,17.9602,17.9602,39374.0
2024-07-26 15:05:00,18.05,18.06,18.03,18.04,32103.0,17.9602,17.9701,17.9403,17.9502,32103.0
2024-07-26 15:10:00,18.04,18.06,18.03,18.06,79333.0,17.9502,17.9701,17.9403,17.9701,79333.0
2024-07-26 15:15:00,18.06,18.07,18.05,18.07,38530.0,17.9701,17.9801,17.9602,17.9801,38530.0
2024-07-26 15:20:00,18.07,18.07,18.06,18.07,39499.0,17.9801,17.9801,17.9701,17.9801,39499.0
2024-07-26 15:25:00,18.07,18.09,18.06,18.08,126588.0,17.9801,18.0,17.9701,17.99,126588.0
2024-07-26 15:30:00,18.07,18.08,18.05,18.06,124623.0,17.9801,17.99,17.9602,17.9701,124623.0
2024-07-26 15:35:00,18.05,18.07,18.04,18.05,112412.0,17.9602,17.9801,17.9502,17.9602,112412.0
2024-07-26 15:40:00,18.05,18.05,18.04,18.05,60871.0,17.9602,17.9602,17.9502,17.9602,60871.0
2024-07-26 15:45:00,18.05,18.05,18.04,18.05,137210.0,17.9602,17.9602,17.9502,17.9602,137210.0
2024-07-26 15:50:00,18.05,18.06,18.03,18.05,371194.0,17.9602,17.9701,17.9403,17.9602,371194.0
2024-07-26 15:55:00,18.05,18.06,18.04,18.05,1258036.0,17.9602,17.9701,17.9502,17.9602,1258036.0
2024-07-29 09:30:00,18.13,18.15,18.05,18.07,671025.0,18.0398,18.0597,17.9602,17.9801,671025.0
2024-07-29 09:35:00,18.06,18.07,18.03,18.04,52950.0,17.9701,17.9801,17.9403,17.9502,52950.0
2024-07-29 09:40:00,18.04,18.08,18.02,18.04,127486.0,17.9502,17.99,17.9303,17.9502,127486.0
2024-07-29 09:45:00,18.05,18.12,18.03,18.08,114720.0,17.9602,18.0298,17.9403,17.99,114720.0
2024-07-29 09:50:00,18.07,18.11,18.06,18.1,40974.0,17.9801,18.0199,17.9701,18.0099,40974.0
2024-07-29 09:55:00,18.1,18.14,18.09,18.14,51273.0,18.0099,18.0497,18.0,18.0497,51273.0
2024-07-29 10:00:00,18.14,18.23,18.13,18.23,154063.0,18.0497,18.1393,18.0398,18.1393,154063.0
2024-07-29 10:05:00,18.23,18.23,18.19,18.21,85769.0,18.1393,18.1393,18.0995,18.1194,85769.0
2024-07-29 10:10:00,18.21,18.21,18.19,18.2,38511.0,18.1194,18.1194,18.0995,18.1094,38511.0
2024-07-29 10:15:00,18.2,18.23,18.18,18.23,80223.0,18.1094,18.1393,18.0895,18.1393,80223.0
2024-07-29 10:20:00,18.23,18.28,18.22,18.25,110323.0,18.1393,18.189,18.1293,18.1592,110323.0
2024-07-29 10:25:00,18.26,18.26,18.23,18.23,56270.0,18.1691,18.1691,18.1393,18.1393,56270.0
2024-07-29 10:30:00,18.23,18.24,18.19,18.19,66695.0,18.1393,18.1492,18.0995,18.0995,66695.0
2024-07-29 10:35:00,18.19,18.2,18.16,18.2,151515.0,18.0995,18.1094,18.0696,18.1094,151515.0
2024-07-29 10:40:00,18.2,18.2,18.18,18.19,19694.0,18.1094,18.1094,18.0895,18.0995,19694.0
2024-07-29 10:45:00,18.19,18.19,18.17,18.18,46372.0,18.0995,18.0995,18.0796,18.0895,46372.0
2024-07-29 10:50:00,18.18,18.23,18.17,18.23,81872.0,18.0895,18.1393,18.0796,18.1393,81872.0
2024-07-29 10:55:00,18.22,18.25,18.22,18.24,51926.0,18.1293,18.1592,18.1293,18.1492,51926.0
2024-07-29 11:00:00,18.24,18.27,18.23,18.25,141333.0,18.1492,18.1791,18.1393,18.1592,141333.0
2024-07-29 11:05:00,18.25,18.25,18.23,18.25,26584.0,18.1592,18.1592,18.1393,18.1592,26584.0
2024-07-29 11:10:00,18.25,18.26,18.23,18.23,29580.0,18.1592,18.1691,18.1393,18.1393,29580.0
2024-07-29 11:15:00,18.23,18.25,18.23,18.25,40115.0,18.1393,18.1592,18.1393,18.1592,40115.0
2024-07-29 11:20:00,18.25,18.29,18.25,18.29,65191.0,18.1592,18.199,18.1592,18.199,65191.0
2024-07-29 11:25:00,18.29,18.3,18.27,18.3,140066.0,18.199,18.2089,18.1791,18.2089,140066.0
2024-07-29 11:30:00,18.3,18.32,18.28,18.32,98839.0,18.2089,18.2288,18.189,18.2288,98839.0
2024-07-29 11:35:00,18.32,18.34,18.3,18.34,217978.0,18.2288,18.2487,18.2089,18.2487,217978.0
2024-07-29 11:40:00,18.34,18.36,18.33,18.36,227845.0,18.2487,18.2686,18.2388,18.2686,227845.0
2024-07-29 11:45:00,18.36,18.37,18.34,18.37,93944.0,18.2686,18.2786,18.2487,18.2786,93944.0
2024-07-29 11:50:00,18.37,18.37,18.33,18.34,140556.0,18.2786,18.2786,18.2388,18.2487,140556.0
2024-07-29 11:55:00,18.34,18.36,18.33,18.34,101331.0,18.2487,18.2686,18.2388,18.2487,101331.0
2024-07-29 12:00:00,18.34,18.34,18.32,18.32,29962.0,18.2487,18.2487,18.2288,18.2288,29962.0
2024-07-29 12:05:00,18.32,18.35,18.3,18.35,137573.0,18.2288,18.2587,18.2089,18.2587,137573.0
2024-07-29 12:10:00,18.35,18.35,18.33,18.35,40132.0,18.2587,18.2587,18.2388,18.2587,40132.0
2024-07-29 12:15:00,18.34,18.34,18.32,18.33,120393.0,18.2487,18.2487,18.2288,18.2388,120393.0
2024-07-29 12:20:00,18.34,18.34,18.31,18.34,57538.0,18.2487,18.2487,18.2189,18.2487,57538.0
2024-07-29 12:25:00,18.34,18.34,18.32,18.34,68348.0,18.2487,18.2487,18.2288,18.2487,68348.0
2024-07-29 12:30:00,18.34,18.36,18.33,18.35,66414.0,18.2487,18.2686,18.2388,18.2587,66414.0
2024-07-29 12:35:00,18.34,18.38,18.34,18.38,196298.0,18.2487,18.2885,18.2487,18.2885,196298.0
2024-07-29 12:40:00,18.37,18.39,18.35,18.38,235723.0,18.2786,18.2985,18.2587,18.2885,235723.0
2024-07-29 12:45:00,18.38,18.38,18.37,18.38,17781.0,18.2885,18.2885,18.2786,18.2885,17781.0
2024-07-29 12:50:00,18.38,18.42,18.37,18.39,152945.0,18.2885,18.3283,18.2786,18.2985,152945.0
2024-07-29 12:55:00,18.39,18.41,18.39,18.39,56044.0,18.2985,18.3184,18.2985,18.2985,56044.0
2024-07-29 13:00:00,18.4,18.4,18.38,18.38,39230.0,18.3084,18.3084,18.2885,18.2885,39230.0
2024-07-29 13:05:00,18.39,18.39,18.38,18.39,20004.0,18.2985,18.2985,18.2885,18.2985,20004.0
2024-07-29 13:10:00,18.38,18.41,18.38,18.39,69257.0,18.2885,18.3184,18.2885,18.2985,69257.0
2024-07-29 13:15:00,18.4,18.41,18.39,18.39,45089.0,18.3084,18.3184,18.2985,18.2985,45089.0
2024-07-29 13:20:00,18.4,18.41,18.39,18.39,129644.0,18.3084,18.3184,18.2985,18.2985,129644.0
2024-07-29 13:25:00,18.39,18.41,18.38,18.38,65874.0,18.2985,18.3184,18.2885,18.2885,65874.0
2024-07-29 13:30:00,18.38,18.39,18.34,18.34,54593.0,18.2885,18.2985,18.2487,18.2487,54593.0
2024-07-29 13:35:00,18.34,18.36,18.34,18.36,92901.0,18.2487,18.2686,18.2487,18.2686,92901.0
2024-07-29 13:40:00,18.36,18.37,18.35,18.37,39741.0,18.2686,18.2786,18.2587,18.2786,39741.0
2024-07-29 13:45:00,18.37,18.37,18.35,18.36,39554.0,18.2786,18.2786,18.2587,18.2686,39554.0
2024-07-29 13:50:00,18.36,18.37,18.35,18.37,35429.0,18.2686,18.2786,18.2587,18.2786,35429.0
2024-07-29 13:55:00,18.37,18.39,18.36,18.39,67990.0,18.2786,18.2985,18.2686,18.2985,67990.0
2024-07-29 14:00:00,18.39,18.39,18.37,18.38,46327.0,18.2985,18.2985,18.2786,18.2885,46327.0
2024-07-29 14:05:00,18.38,18.39,18.37,18.39,55550.0,18.2885,18.2985,18.2786,18.2985,55550.0
2024-07-29 14:10:00,18.38,18.39,18.37,18.37,63716.0,18.2885,18.2985,18.2786,18.2786,63716.0
2024-07-29 14:15:00,18.38,18.38,18.35,18.35,75965.0,18.2885,18.2885,18.2587,18.2587,75965.0
2024-07-29 14:20:00,18.36,18.38,18.35,18.38,54940.0,18.2686,18.2885,18.2587,18.2885,54940.0
2024-07-29 14:25:00,18.38,18.38,18.37,18.38,17469.0,18.2885,18.2885,18.2786,18.2885,17469.0
2024-07-29 14:30:00,18.38,18.39,18.37,18.39,37307.0,18.2885,18.2985,18.2786,18.2985,37307.0
2024-07-29 14:35:00,18.38,18.39,18.37,18.38,56378.0,18.2885,18.2985,18.2786,18.2885,56378.0
2024-07-29 14:40:00,18.38,18.39,18.37,18.39,93807.0,18.2885,18.2985,18.2786,18.2985,93807.0
2024-07-29 14:45:00,18.39,18.39,18.37,18.39,157947.0,18.2985,18.2985,18.2786,18.2985,157947.0
2024-07-29 14:50:00,18.39,18.39,18.35,18.36,132992.0,18.2985,18.2985,18.2587,18.2686,132992.0
2024-07-29 14:55:00,18.37,18.38,18.36,18.38,247323.0,18.2786,18.2885,18.2686,18.2885,247323.0
2024-07-29 15:00:00,18.38,18.38,18.35,18.35,90224.0,18.2885,18.2885,18.2587,18.2587,90224.0
2024-07-29 15:05:00,18.35,18.37,18.35,18.36,49326.0,18.2587,18.2786,18.2587,18.2686,49326.0
2024-07-29 15:10:00,18.36,18.37,18.35,18.36,109174.0,18.2686,18.2786,18.2587,18.2686,109174.0
2024-07-29 15:15:00,18.36,18.37,18.35,18.35,54013.0,18.2686,18.2786,18.2587,18.2587,54013.0
2024-07-29 15:20:00,18.35,18.38,18.35,18.37,143205.0,18.2587,18.2885,18.2587,18.2786,143205.0
2024-07-29 15:25:00,18.36,18.38,18.34,18.35,126303.0,18.2686,18.2885,18.2487,18.2587,126303.0
2024-07-29 15:30:00,18.35,18.35,18.33,18.34,116258.0,18.2587,18.2587,18.2388,18.2487,116258.0
2024-07-29 15:35:00,18.34,18.36,18.34,18.36,96781.0,18.2487,18.2686,18.2487,18.2686,96781.0
2024-07-29 15:40:00,18.36,18.39,18.35,18.38,278413.0,18.2686,18.2985,18.2587,18.2885,278413.0
2024-07-29 15:45:00,18.37,18.38,18.35,18.36,331901.0,18.2786,18.2885,18.2587,18.2686,331901.0
2024-07-29 15:50:00,18.36,18.37,18.31,18.32,445277.0,18.2686,18.2786,18.2189,18.2288,445277.0
2024-07-29 15:55:00,18.31,18.33,18.27,18.28,1528266.0,18.2189,18.2388,18.1791,18.189,1528266.0
2024-07-30 09:30:00,18.3,18.31,18.24,18.28,186896.0,18.2089,18.2189,18.1492,18.189,186896.0
2024-07-30 09:35:00,18.29,18.35,18.28,18.34,33935.0,18.199,18.2587,18.189,18.2487,33935.0
2024-07-30 09:40:00,18.34,18.34,18.27,18.32,62794.0,18.2487,18.2487,18.1791,18.2288,62794.0
2024-07-30 09:45:00,18.32,18.36,18.31,18.35,90160.0,18.2288,18.2686,18.2189,18.2587,90160.0
2024-07-30 09:50:00,18.35,18.38,18.34,18.36,56545.0,18.2587,18.2885,18.2487,18.2686,56545.0
2024-07-30 09:55:00,18.36,18.41,18.34,18.41,80247.0,18.2686,18.3184,18.2487,18.3184,80247.0
2024-07-30 10:00:00,18.41,18.42,18.35,18.36,114997.0,18.3184,18.3283,18.2587,18.2686,114997.0
2024-07-30 10:05:00,18.35,18.38,18.34,18.36,77415.0,18.2587,18.2885,18.2487,18.2686,77415.0
2024-07-30 10:10:00,18.36,18.37,18.33,18.36,48206.0,18.2686,18.2786,18.2388,18.2686,48206.0
2024-07-30 10:15:00,18.36,18.36,18.33,18.34,37615.0,18.2686,18.2686,18.2388,18.2487,37615.0
2024-07-30 10:20:00,18.34,18.36,18.32,18.32,79388.0,18.2487,18.2686,18.2288,18.2288,79388.0
2024-07-30 10:25:00,18.32,18.34,18.31,18.32,51731.0,18.2288,18.2487,18.2189,18.2288,51731.0
2024-07-30 10:30:00,18.32,18.34,18.32,18.34,31344.0,18.2288,18.2487,18.2288,18.2487,31344.0
2024-07-30 10:35:00,18.34,18.34,18.31,18.34,78531.0,18.2487,18.2487,18.2189,18.2487,78531.0
2024-07-30 10:40:00,18.34,18.35,18.33,18.34,35547.0,18.2487,18.2587,18.2388,18.2487,35547.0
2024-07-30 10:45:00,18.34,18.35,18.33,18.35,22469.0,18.2487,18.2587,18.2388,18.2587,22469.0
2024-07-30 10:50:00,18.35,18.36,18.33,18.34,61623.0,18.2587,18.2686,18.2388,18.2487,61623.0
2024-07-30 10:55:00,18.33,18.33,18.31,18.33,36740.0,18.2388,18.2388,18.2189,18.2388,36740.0
2024-07-30 11:00:00,18.32,18.35,18.32,18.35,34515.0,18.2288,18.2587,18.2288,18.2587,34515.0
2024-07-30 11:05:00,18.35,18.35,18.32,18.34,45445.0,18.2587,18.2587,18.2288,18.2487,45445.0
2024-07-30 11:10:00,18.34,18.34,18.32,18.34,32102.0,18.2487,18.2487,18.2288,18.2487,32102.0
2024-07-30 11:15:00,18.34,18.36,18.33,18.36,49818.0,18.2487,18.2686,18.2388,18.2686,49818.0
2024-07-30 11:20:00,18.36,18.36,18.33,18.34,34010.0,18.2686,18.2686,18.2388,18.2487,34010.0
2024-07-30 11:25:00,18.34,18.36,18.33,18.34,41475.0,18.2487,18.2686,18.2388,18.2487,41475.0
2024-07-30 11:30:00,18.34,18.35,18.33,18.34,25450.0,18.2487,18.2587,18.2388,18.2487,25450.0
2024-07-30 11:35:00,18.34,18.37,18.33,18.37,24624.0,18.2487,18.2786,18.2388,18.2786,24624.0
2024-07-30 11:40:00,18.37,18.37,18.35,18.36,48075.0,18.2786,18.2786,18.2587,18.2686,48075.0
2024-07-30 11:45:00,18.37,18.38,18.35,18.36,88004.0,18.2786,18.2885,18.2587,18.2686,88004.0
2024-07-30 11:50:00,18.36,18.37,18.35,18.36,42608.0,18.2686,18.2786,18.2587,18.2686,42608.0
2024-07-30 11:55:00,18.36,18.37,18.34,18.36,134079.0,18.2686,18.2786,18.2487,18.2686,134079.0
2024-07-30 12:00:00,18.36,18.36,18.34,18.35,104870.0,18.2686,18.2686,18.2487,18.2587,104870.0
2024-07-30 12:05:00,18.35,18.37,18.34,18.36,54136.0,18.2587,18.2786,18.2487,18.2686,54136.0
2024-07-30 12:10:00,18.36,18.36,18.35,18.36,71116.0,18.2686,18.2686,18.2587,18.2686,71116.0
2024-07-30 12:15:00,18.36,18.36,18.33,18.34,60136.0,18.2686,18.2686,18.2388,18.2487,60136.0
2024-07-30 12:20:00,18.34,18.38,18.33,18.38,58436.0,18.2487,18.2885,18.2388,18.2885,58436.0
2024-07-30 12:25:00,18.38,18.4,18.37,18.39,35690.0,18.2885,18.3084,18.2786,18.2985,35690.0
2024-07-30 12:30:00,18.39,18.4,18.37,18.38,132198.0,18.2985,18.3084,18.2786,18.2885,132198.0
2024-07-30 12:35:00,18.38,18.39,18.37,18.37,122464.0,18.2885,18.2985,18.2786,18.2786,122464.0
2024-07-30 12:40:00,18.38,18.38,18.37,18.38,15322.0,18.2885,18.2885,18.2786,18.2885,15322.0
2024-07-30 12:45:00,18.38,18.4,18.37,18.39,36896.0,18.2885,18.3084,18.2786,18.2985,36896.0
2024-07-30 12:50:00,18.39,18.41,18.38,18.39,57771.0,18.2985,18.3184,18.2885,18.2985,57771.0
2024-07-30 12:55:00,18.39,18.4,18.38,18.39,48845.0,18.2985,18.3084,18.2885,18.2985,48845.0
2024-07-30 13:00:00,18.39,18.4,18.37,18.38,63661.0,18.2985,18.3084,18.2786,18.2885,63661.0
2024-07-30 13:05:00,18.38,18.4,18.37,18.39,48319.0,18.2885,18.3084,18.2786,18.2985,48319.0
2024-07-30 13:10:00,18.39,18.39,18.37,18.39,100125.0,18.2985,18.2985,18.2786,18.2985,100125.0
2024-07-30 13:15:00,18.38,18.39,18.38,18.39,19743.0,18.2885,18.2985,18.2885,18.2985,19743.0
2024-07-30 13:20:00,18.38,18.39,18.37,18.38,34997.0,18.2885,18.2985,18.2786,18.2885,34997.0
2024-07-30 13:25:00,18.38,18.38,18.34,18.35,36588.0,18.2885,18.2885,18.2487,18.2587,36588.0
2024-07-30 13:30:00,18.34,18.35,18.33,18.34,21453.0,18.2487,18.2587,18.2388,18.2487,21453.0
2024-07-30 13:35:00,18.33,18.35,18.33,18.35,49833.0,18.2388,18.2587,18.2388,18.2587,49833.0
2024-07-30 13:40:00,18.35,18.35,18.33,18.33,27416.0,18.2587,18.2587,18.2388,18.2388,27416.0
2024-07-30 13:45:00,18.34,18.35,18.32,18.32,40787.0,18.2487,18.2587,18.2288,18.2288,40787.0
2024-07-30 13:50:00,18.32,18.33,18.31,18.32,20865.0,18.2288,18.2388,18.2189,18.2288,20865.0
2024-07-30 13:55:00,18.32,18.34,18.31,18.34,22066.0,18.2288,18.2487,18.2189,18.2487,22066.0
2024-07-30 14:00:00,18.34,18.34,18.32,18.33,46626.0,18.2487,18.2487,18.2288,18.2388,46626.0
2024-07-30 14:05:00,18.32,18.34,18.32,18.33,23915.0,18.2288,18.2487,18.2288,18.2388,23915.0
2024-07-30 14:10:00,18.33,18.34,18.33,18.34,20165.0,18.2388,18.2487,18.2388,18.2487,20165.0
2024-07-30 14:15:00,18.34,18.36,18.33,18.35,94476.0,18.2487,18.2686,18.2388,18.2587,94476.0
2024-07-30 14:20:00,18.35,18.36,18.34,18.35,105012.0,18.2587,18.2686,18.2487,18.2587,105012.0
2024-07-30 14:25:00,18.35,18.37,18.34,18.37,68320.0,18.2587,18.2786,18.2487,18.2786,68320.0
2024-07-30 14:30:00,18.36,18.37,18.35,18.36,59700.0,18.2686,18.2786,18.2587,18.2686,59700.0
2024-07-30 14:35:00,18.36,18.36,18.35,18.36,63958.0,18.2686,18.2686,18.2587,18.2686,63958.0
2024-07-30 14:40:00,18.36,18.36,18.34,18.35,38339.0,18.2686,18.2686,18.2487,18.2587,38339.0
2024-07-30 14:45:00,18.34,18.35,18.34,18.35,12341.0,18.2487,18.2587,18.2487,18.2587,12341.0
2024-07-30 14:50:00,18.34,18.35,18.33,18.34,26051.0,18.2487,18.2587,18.2388,18.2487,26051.0
2024-07-30 14:55:00,18.33,18.34,18.33,18.34,21625.0,18.2388,18.2487,18.2388,18.2487,21625.0
2024-07-30 15:00:00,18.34,18.35,18.33,18.35,50457.0,18.2487,18.2587,18.2388,18.2587,50457.0
2024-07-30 15:05:00,18.35,18.35,18.33,18.34,31612.0,18.2587,18.2587,18.2388,18.2487,31612.0
2024-07-30 15:10:00,18.34,18.34,18.33,18.34,41877.0,18.2487,18.2487,18.2388,18.2487,41877.0
2024-07-30 15:15:00,18.34,18.37,18.34,18.37,86452.0,18.2487,18.2786,18.2487,18.2786,86452.0
2024-07-30 15:20:00,18.37,18.38,18.36,18.37,106783.0,18.2786,18.2885,18.2686,18.2786,106783.0
2024-07-30 15:25:00,18.37,18.37,18.35,18.36,57730.0,18.2786,18.2786,18.2587,18.2686,57730.0
2024-07-30 15:30:00,18.36,18.38,18.35,18.38,57755.0,18.2686,18.2885,18.2587,18.2885,57755.0
2024-07-30 15:35:00,18.38,18.38,18.35,18.35,134039.0,18.2885,18.2885,18.2587,18.2587,134039.0
2024-07-30 15:40:00,18.35,18.36,18.35,18.36,77261.0,18.2587,18.2686,18.2587,18.2686,77261.0
2024-07-30 15:45:00,18.36,18.37,18.33,18.35,482218.0,18.2686,18.2786,18.2388,18.2587,482218.0
2024-07-30 15:50:00,18.35,18.37,18.33,18.35,519045.0,18.2587,18.2786,18.2388,18.2587,519045.0
2024-07-30 15:55:00,18.34,18.35,18.31,18.33,834947.0,18.2487,18.2587,18.2189,18.2388,834947.0
2024-07-31 09:30:00,18.36,18.43,18.33,18.39,239760.0,18.2686,18.3383,18.2388,18.2985,239760.0
2024-07-31 09:35:00,18.39,18.39,18.3,18.32,98120.0,18.2985,18.2985,18.2089,18.2288,98120.0
2024-07-31 09:40:00,18.31,18.35,18.3,18.35,48164.0,18.2189,18.2587,18.2089,18.2587,48164.0
2024-07-31 09:45:00,18.35,18.39,18.33,18.38,36536.0,18.2587,18.2985,18.2388,18.2885,36536.0
2024-07-31 09:50:00,18.37,18.38,18.28,18.3,120841.0,18.2786,18.2885,18.189,18.2089,120841.0
2024-07-31 09:55:00,18.3,18.31,18.28,18.3,49451.0,18.2089,18.2189,18.189,18.2089,49451.0
2024-07-31 10:00:00,18.3,18.32,18.29,18.3,111325.0,18.2089,18.2288,18.199,18.2089,111325.0
2024-07-31 10:05:00,18.3,18.32,18.27,18.28,156742.0,18.2089,18.2288,18.1791,18.189,156742.0
2024-07-31 10:10:00,18.27,18.37,18.26,18.34,211730.0,18.1791,18.2786,18.1691,18.2487,211730.0
2024-07-31 10:15:00,18.34,18.34,18.31,18.32,104760.0,18.2487,18.2487,18.2189,18.2288,104760.0
2024-07-31 10:20:00,18.31,18.38,18.3,18.38,83531.0,18.2189,18.2885,18.2089,18.2885,83531.0
2024-07-31 10:25:00,18.37,18.38,18.33,18.36,103357.0,18.2786,18.2885,18.2388,18.2686,103357.0
2024-07-31 10:30:00,18.36,18.36,18.32,18.32,61154.0,18.2686,18.2686,18.2288,18.2288,61154.0
2024-07-31 10:35:00,18.32,18.33,18.29,18.29,39747.0,18.2288,18.2388,18.199,18.199,39747.0
2024-07-31 10:40:00,18.3,18.34,18.29,18.33,104247.0,18.2089,18.2487,18.199,18.2388,104247.0
2024-07-31 10:45:00,18.32,18.35,18.32,18.33,43094.0,18.2288,18.2587,18.2288,18.2388,43094.0
2024-07-31 10:50:00,18.34,18.35,18.32,18.32,208663.0,18.2487,18.2587,18.2288,18.2288,208663.0
2024-07-31 10:55:00,18.32,18.35,18.31,18.35,52288.0,18.2288,18.2587,18.2189,18.2587,52288.0
2024-07-31 11:00:00,18.35,18.35,18.31,18.31,20404.0,18.2587,18.2587,18.2189,18.2189,20404.0
2024-07-31 11:05:00,18.31,18.32,18.3,18.32,23682.0,18.2189,18.2288,18.2089,18.2288,23682.0
2024-07-31 11:10:00,18.31,18.33,18.3,18.31,77166.0,18.2189,18.2388,18.2089,18.2189,77166.0
2024-07-31 11:15:00,18.31,18.34,18.3,18.34,70019.0,18.2189,18.2487,18.2089,18.2487,70019.0
2024-07-31 11:20:00,18.34,18.34,18.31,18.32,40917.0,18.2487,18.2487,18.2189,18.2288,40917.0
2024-07-31 11:25:00,18.32,18.33,18.28,18.28,37520.0,18.2288,18.2388,18.189,18.189,37520.0
2024-07-31 11:30:00,18.28,18.29,18.25,18.26,32673.0,18.189,18.199,18.1592,18.1691,32673.0
2024-07-31 11:35:00,18.25,18.28,18.24,18.28,88263.0,18.1592,18.189,18.1492,18.189,88263.0
2024-07-31 11:40:00,18.28,18.28,18.25,18.26,42859.0,18.189,18.189,18.1592,18.1691,42859.0
2024-07-31 11:45:00,18.26,18.27,18.26,18.27,14312.0,18.1691,18.1791,18.1691,18.1791,14312.0
2024-07-31 11:50:00,18.27,18.29,18.26,18.27,25912.0,18.1791,18.199,18.1691,18.1791,25912.0
2024-07-31 11:55:00,18.27,18.27,18.25,18.25,32419.0,18.1791,18.1791,18.1592,18.1592,32419.0
2024-07-31 12:00:00,18.25,18.28,18.25,18.27,39674.0,18.1592,18.189,18.1592,18.1791,39674.0
2024-07-31 12:05:00,18.26,18.28,18.25,18.27,40132.0,18.1691,18.189,18.1592,18.1791,40132.0
2024-07-31 12:10:00,18.27,18.27,18.25,18.26,31109.0,18.1791,18.1791,18.1592,18.1691,31109.0
2024-07-31 12:15:00,18.26,18.26,18.23,18.23,18692.0,18.1691,18.1691,18.1393,18.1393,18692.0
2024-07-31 12:20:00,18.24,18.25,18.24,18.25,18589.0,18.1492,18.1592,18.1492,18.1592,18589.0
2024-07-31 12:25:00,18.25,18.26,18.24,18.26,48255.0,18.1592,18.1691,18.1492,18.1691,48255.0
2024-07-31 12:30:00,18.26,18.27,18.25,18.27,14924.0,18.1691,18.1791,18.1592,18.1791,14924.0
2024-07-31 12:35:00,18.27,18.3,18.26,18.29,34125.0,18.1791,18.2089,18.1691,18.199,34125.0
2024-07-31 12:40:00,18.3,18.3,18.29,18.3,9582.0,18.2089,18.2089,18.199,18.2089,9582.0
2024-07-31 12:45:00,18.29,18.3,18.29,18.3,25109.0,18.199,18.2089,18.199,18.2089,25109.0
2024-07-31 12:50:00,18.3,18.31,18.28,18.3,172129.0,18.2089,18.2189,18.189,18.2089,172129.0
2024-07-31 12:55:00,18.3,18.31,18.27,18.27,58877.0,18.2089,18.2189,18.1791,18.1791,58877.0
2024-07-31 13:00:00,18.27,18.28,18.26,18.28,36283.0,18.1791,18.189,18.1691,18.189,36283.0
2024-07-31 13:05:00,18.28,18.29,18.26,18.27,34090.0,18.189,18.199,18.1691,18.1791,34090.0
2024-07-31 13:10:00,18.27,18.28,18.26,18.27,43204.0,18.1791,18.189,18.1691,18.1791,43204.0
2024-07-31 13:15:00,18.26,18.27,18.25,18.26,19088.0,18.1691,18.1791,18.1592,18.1691,19088.0
2024-07-31 13:20:00,18.25,18.26,18.25,18.25,24776.0,18.1592,18.1691,18.1592,18.1592,24776.0
2024-07-31 13:25:00,18.26,18.26,18.24,18.25,41921.0,18.1691,18.1691,18.1492,18.1592,41921.0
2024-07-31 13:30:00,18.26,18.26,18.24,18.25,47760.0,18.1691,18.1691,18.1492,18.1592,47760.0
2024-07-31 13:35:00,18.25,18.3,18.24,18.3,65823.0,18.1592,18.2089,18.1492,18.2089,65823.0
2024-07-31 13:40:00,18.3,18.32,18.29,18.31,130753.0,18.2089,18.2288,18.199,18.2189,130753.0
2024-07-31 13:45:00,18.31,18.32,18.29,18.3,27646.0,18.2189,18.2288,18.199,18.2089,27646.0
2024-07-31 13:50:00,18.3,18.32,18.29,18.32,44071.0,18.2089,18.2288,18.199,18.2288,44071.0
2024-07-31 13:55:00,18.32,18.32,18.31,18.32,38245.0,18.2288,18.2288,18.2189,18.2288,38245.0
2024-07-31 14:00:00,18.31,18.32,18.28,18.31,58893.0,18.2189,18.2288,18.189,18.2189,58893.0
2024-07-31 14:05:00,18.31,18.32,18.29,18.29,49327.0,18.2189,18.2288,18.199,18.199,49327.0
2024-07-31 14:10:00,18.3,18.31,18.29,18.3,37027.0,18.2089,18.2189,18.199,18.2089,37027.0
2024-07-31 14:15:00,18.3,18.32,18.29,18.32,30369.0,18.2089,18.2288,18.199,18.2288,30369.0
2024-07-31 14:20:00,18.32,18.33,18.31,18.32,48565.0,18.2288,18.2388,18.2189,18.2288,48565.0
2024-07-31 14:25:00,18.32,18.33,18.3,18.32,49777.0,18.2288,18.2388,18.2089,18.2288,49777.0
2024-07-31 14:30:00,18.32,18.34,18.31,18.32,110846.0,18.2288,18.2487,18.2189,18.2288,110846.0
2024-07-31 14:35:00,18.32,18.33,18.3,18.32,48367.0,18.2288,18.2388,18.2089,18.2288,48367.0
2024-07-31 14:40:00,18.32,18.34,18.31,18.34,36804.0,18.2288,18.2487,18.2189,18.2487,36804.0
2024-07-31 14:45:00,18.34,18.35,18.32,18.32,46615.0,18.2487,18.2587,18.2288,18.2288,46615.0
2024-07-31 14:50:00,18.32,18.33,18.28,18.3,34151.0,18.2288,18.2388,18.189,18.2089,34151.0
2024-07-31 14:55:00,18.3,18.32,18.29,18.32,88732.0,18.2089,18.2288,18.199,18.2288,88732.0
2024-07-31 15:00:00,18.31,18.32,18.29,18.29,76978.0,18.2189,18.2288,18.199,18.199,76978.0
2024-07-31 15:05:00,18.3,18.33,18.25,18.25,932985.0,18.2089,18.2388,18.1592,18.1592,932985.0
2024-07-31 15:10:00,18.26,18.29,18.25,18.28,75419.0,18.1691,18.199,18.1592,18.189,75419.0
2024-07-31 15:15:00,18.28,18.29,18.23,18.23,119760.0,18.189,18.199,18.1393,18.1393,119760.0
2024-07-31 15:20:00,18.23,18.26,18.23,18.24,73859.0,18.1393,18.1691,18.1393,18.1492,73859.0
2024-07-31 15:25:00,18.24,18.27,18.23,18.26,79837.0,18.1492,18.1791,18.1393,18.1691,79837.0
2024-07-31 15:30:00,18.26,18.26,18.24,18.25,102253.0,18.1691,18.1691,18.1492,18.1592,102253.0
2024-07-31 15:35:00,18.25,18.27,18.24,18.27,216362.0,18.1592,18.1791,18.1492,18.1791,216362.0
2024-07-31 15:40:00,18.27,18.27,18.24,18.26,133809.0,18.1791,18.1791,18.1492,18.1691,133809.0
2024-07-31 15:45:00,18.26,18.26,18.23,18.26,147945.0,18.1691,18.1691,18.1393,18.1691,147945.0
2024-07-31 15:50:00,18.26,18.3,18.25,18.28,308718.0,18.1691,18.2089,18.1592,18.189,308718.0
2024-07-31 15:55:00,18.28,18.28,18.23,18.26,1668576.0,18.189,18.189,18.1393,18.1691,1668576.0
2024-08-01 09:30:00,18.34,18.38,18.3,18.36,137744.0,18.2487,18.2885,18.2089,18.2686,137744.0
2024-08-01 09:35:00,18.36,18.42,18.35,18.4,135673.0,18.2686,18.3283,18.2587,18.3084,135673.0
2024-08-01 09:40:00,18.4,18.41,18.38,18.4,150729.0,18.3084,18.3184,18.2885,18.3084,150729.0
2024-08-01 09:45:00,18.4,18.42,18.34,18.39,149883.0,18.3084,18.3283,18.2487,18.2985,149883.0
2024-08-01 09:50:00,18.39,18.4,18.33,18.35,190985.0,18.2985,18.3084,18.2388,18.2587,190985.0
2024-08-01 09:55:00,18.34,18.35,18.26,18.28,78693.0,18.2487,18.2587,18.1691,18.189,78693.0
2024-08-01 10:00:00,18.27,18.37,18.27,18.36,65952.0,18.1791,18.2786,18.1791,18.2686,65952.0
2024-08-01 10:05:00,18.36,18.36,18.32,18.33,63794.0,18.2686,18.2686,18.2288,18.2388,63794.0
2024-08-01 10:10:00,18.34,18.38,18.33,18.36,67187.0,18.2487,18.2885,18.2388,18.2686,67187.0
2024-08-01 10:15:00,18.36,18.38,18.34,18.38,141274.0,18.2686,18.2885,18.2487,18.2885,141274.0
2024-08-01 10:20:00,18.38,18.39,18.36,18.38,120940.0,18.2885,18.2985,18.2686,18.2885,120940.0
2024-08-01 10:25:00,18.38,18.38,18.34,18.36,29251.0,18.2885,18.2885,18.2487,18.2686,29251.0
2024-08-01 10:30:00,18.36,18.37,18.33,18.34,31530.0,18.2686,18.2786,18.2388,18.2487,31530.0
2024-08-01 10:35:00,18.34,18.34,18.29,18.3,57952.0,18.2487,18.2487,18.199,18.2089,57952.0
2024-08-01 10:40:00,18.3,18.35,18.29,18.35,59546.0,18.2089,18.2587,18.199,18.2587,59546.0
2024-08-01 10:45:00,18.35,18.38,18.34,18.36,68504.0,18.2587,18.2885,18.2487,18.2686,68504.0
2024-08-01 10:50:00,18.36,18.37,18.33,18.37,31740.0,18.2686,18.2786,18.2388,18.2786,31740.0
2024-08-01 10:55:00,18.37,18.41,18.36,18.39,122011.0,18.2786,18.3184,18.2686,18.2985,122011.0
2024-08-01 11:00:00,18.39,18.42,18.38,18.4,109113.0,18.2985,18.3283,18.2885,18.3084,109113.0
2024-08-01 11:05:00,18.4,18.41,18.39,18.41,47249.0,18.3084,18.3184,18.2985,18.3184,47249.0
2024-08-01 11:10:00,18.4,18.4,18.38,18.39,61900.0,18.3084,18.3084,18.2885,18.2985,61900.0
2024-08-01 11:15:00,18.39,18.39,18.38,18.39,19820.0,18.2985,18.2985,18.2885,18.2985,19820.0
2024-08-01 11:20:00,18.39,18.4,18.38,18.39,45973.0,18.2985,18.3084,18.2885,18.2985,45973.0
2024-08-01 11:25:00,18.39,18.4,18.39,18.39,97342.0,18.2985,18.3084,18.2985,18.2985,97342.0
2024-08-01 11:30:00,18.39,18.42,18.38,18.38,97420.0,18.2985,18.3283,18.2885,18.2885,97420.0
2024-08-01 11:35:00,18.38,18.39,18.37,18.39,31649.0,18.2885,18.2985,18.2786,18.2985,31649.0
2024-08-01 11:40:00,18.39,18.41,18.38,18.39,56636.0,18.2985,18.3184,18.2885,18.2985,56636.0
2024-08-01 11:45:00,18.4,18.4,18.37,18.38,57718.0,18.3084,18.3084,18.2786,18.2885,57718.0
2024-08-01 11:50:00,18.38,18.39,18.37,18.38,42614.0,18.2885,18.2985,18.2786,18.2885,42614.0
2024-08-01 11:55:00,18.38,18.41,18.37,18.41,154702.0,18.2885,18.3184,18.2786,18.3184,154702.0
2024-08-01 12:00:00,18.41,18.41,18.38,18.4,178964.0,18.3184,18.3184,18.2885,18.3084,178964.0
2024-08-01 12:05:00,18.4,18.42,18.39,18.41,119309.0,18.3084,18.3283,18.2985,18.3184,119309.0
2024-08-01 12:10:00,18.42,18.43,18.41,18.41,54879.0,18.3283,18.3383,18.3184,18.3184,54879.0
2024-08-01 12:15:00,18.41,18.46,18.41,18.46,157040.0,18.3184,18.3681,18.3184,18.3681,157040.0
2024-08-01 12:20:00,18.46,18.46,18.41,18.41,75722.0,18.3681,18.3681,18.3184,18.3184,75722.0
2024-08-01 12:25:00,18.42,18.46,18.41,18.46,62280.0,18.3283,18.3681,18.3184,18.3681,62280.0
2024-08-01 12:30:00,18.46,18.48,18.45,18.48,40050.0,18.3681,18.388,18.3582,18.388,40050.0
2024-08-01 12:35:00,18.48,18.5,18.46,18.46,116749.0,18.388,18.4079,18.3681,18.3681,116749.0
2024-08-01 12:40:00,18.46,18.47,18.45,18.46,31827.0,18.3681,18.3781,18.3582,18.3681,31827.0
2024-08-01 12:45:00,18.47,18.48,18.45,18.46,46216.0,18.3781,18.388,18.3582,18.3681,46216.0
2024-08-01 12:50:00,18.46,18.48,18.45,18.47,45900.0,18.3681,18.388,18.3582,18.3781,45900.0
2024-08-01 12:55:00,18.47,18.48,18.47,18.48,61043.0,18.3781,18.388,18.3781,18.388,61043.0
2024-08-01 13:00:00,18.48,18.48,18.45,18.45,51765.0,18.388,18.388,18.3582,18.3582,51765.0
2024-08-01 13:05:00,18.45,18.49,18.45,18.49,60596.0,18.3582,18.398,18.3582,18.398,60596.0
2024-08-01 13:10:00,18.49,18.51,18.48,18.48,77656.0,18.398,18.4179,18.388,18.388,77656.0
2024-08-01 13:15:00,18.49,18.5,18.48,18.49,44273.0,18.398,18.4079,18.388,18.398,44273.0
2024-08-01 13:20:00,18.48,18.49,18.48,18.48,20294.0,18.388,18.398,18.388,18.388,20294.0
2024-08-01 13:25:00,18.48,18.5,18.47,18.47,126330.0,18.388,18.4079,18.3781,18.3781,126330.0
2024-08-01 13:30:00,18.47,18.49,18.47,18.48,37068.0,18.3781,18.398,18.3781,18.388,37068.0
2024-08-01 13:35:00,18.48,18.52,18.47,18.52,41442.0,18.388,18.4278,18.3781,18.4278,41442.0
2024-08-01 13:40:00,18.52,18.53,18.49,18.49,128485.0,18.4278,18.4378,18.398,18.398,128485.0
2024-08-01 13:45:00,18.49,18.49,18.48,18.48,29565.0,18.398,18.398,18.388,18.388,29565.0
2024-08-01 13:50:00,18.48,18.5,18.48,18.5,49669.0,18.388,18.4079,18.388,18.4079,49669.0
2024-08-01 13:55:00,18.5,18.5,18.48,18.5,43978.0,18.4079,18.4079,18.388,18.4079,43978.0
2024-08-01 14:00:00,18.5,18.5,18.48,18.48,26136.0,18.4079,18.4079,18.388,18.388,26136.0
2024-08-01 14:05:00,18.49,18.5,18.48,18.48,65019.0,18.398,18.4079,18.388,18.388,65019.0
2024-08-01 14:10:00,18.48,18.49,18.45,18.46,111710.0,18.388,18.398,18.3582,18.3681,111710.0
2024-08-01 14:15:00,18.46,18.5,18.46,18.48,101504.0,18.3681,18.4079,18.3681,18.388,101504.0
2024-08-01 14:20:00,18.48,18.5,18.48,18.48,57973.0,18.388,18.4079,18.388,18.388,57973.0
2024-08-01 14:25:00,18.48,18.49,18.46,18.46,139399.0,18.388,18.398,18.3681,18.3681,139399.0
2024-08-01 14:30:00,18.46,18.48,18.45,18.46,119513.0,18.3681,18.388,18.3582,18.3681,119513.0
2024-08-01 14:35:00,18.46,18.46,18.44,18.45,34434.0,18.3681,18.3681,18.3482,18.3582,34434.0
2024-08-01 14:40:00,18.45,18.46,18.44,18.45,31447.0,18.3582,18.3681,18.3482,18.3582,31447.0
2024-08-01 14:45:00,18.45,18.45,18.44,18.45,15689.0,18.3582,18.3582,18.3482,18.3582,15689.0
2024-08-01 14:50:00,18.45,18.45,18.44,18.45,35749.0,18.3582,18.3582,18.3482,18.3582,35749.0
2024-08-01 14:55:00,18.45,18.45,18.43,18.45,77772.0,18.3582,18.3582,18.3383,18.3582,77772.0
2024-08-01 15:00:00,18.45,18.45,18.44,18.45,26662.0,18.3582,18.3582,18.3482,18.3582,26662.0
2024-08-01 15:05:00,18.45,18.46,18.44,18.46,62465.0,18.3582,18.3681,18.3482,18.3681,62465.0
2024-08-01 15:10:00,18.46,18.46,18.44,18.45,52691.0,18.3681,18.3681,18.3482,18.3582,52691.0
2024-08-01 15:15:00,18.45,18.46,18.44,18.46,63042.0,18.3582,18.3681,18.3482,18.3681,63042.0
2024-08-01 15:20:00,18.45,18.46,18.45,18.45,37652.0,18.3582,18.3681,18.3582,18.3582,37652.0
2024-08-01 15:25:00,18.45,18.46,18.44,18.46,175717.0,18.3582,18.3681,18.3482,18.3681,175717.0
2024-08-01 15:30:00,18.45,18.47,18.45,18.46,185950.0,18.3582,18.3781,18.3582,18.3681,185950.0
2024-08-01 15:35:00,18.47,18.49,18.46,18.48,205134.0,18.3781,18.398,18.3681,18.388,205134.0
2024-08-01 15:40:00,18.48,18.5,18.47,18.48,155280.0,18.388,18.4079,18.3781,18.388,155280.0
2024-08-01 15:45:00,18.48,18.49,18.47,18.47,185892.0,18.388,18.398,18.3781,18.3781,185892.0
2024-08-01 15:50:00,18.47,18.49,18.44,18.46,372715.0,18.3781,18.398,18.3482,18.3681,372715.0
2024-08-01 15:55:00,18.46,18.48,18.42,18.44,1290567.0,18.3681,18.388,18.3283,18.3482,1290567.0
2024-08-02 09:30:00,18.54,18.59,18.48,18.58,305758.0,18.4477,18.4975,18.388,18.4875,305758.0
2024-08-02 09:35:00,18.57,18.61,18.51,18.51,154216.0,18.4776,18.5174,18.4179,18.4179,154216.0
2024-08-02 09:40:00,18.51,18.52,18.47,18.52,98724.0,18.4179,18.4278,18.3781,18.4278,98724.0
2024-08-02 09:45:00,18.52,18.58,18.48,18.57,84753.0,18.4278,18.4875,18.388,18.4776,84753.0
2024-08-02 09:50:00,18.57,18.59,18.5,18.53,101868.0,18.4776,18.4975,18.4079,18.4378,101868.0
2024-08-02 09:55:00,18.53,18.53,18.48,18.5,102293.0,18.4378,18.4378,18.388,18.4079,102293.0
2024-08-02 10:00:00,18.5,18.51,18.42,18.47,154838.0,18.4079,18.4179,18.3283,18.3781,154838.0
2024-08-02 10:05:00,18.47,18.47,18.41,18.41,114740.0,18.3781,18.3781,18.3184,18.3184,114740.0
2024-08-02 10:10:00,18.41,18.45,18.37,18.41,128476.0,18.3184,18.3582,18.2786,18.3184,128476.0
2024-08-02 10:15:00,18.4,18.42,18.33,18.34,87141.0,18.3084,18.3283,18.2388,18.2487,87141.0
2024-08-02 10:20:00,18.34,18.35,18.31,18.34,181754.0,18.2487,18.2587,18.2189,18.2487,181754.0
2024-08-02 10:25:00,18.33,18.37,18.3,18.37,261327.0,18.2388,18.2786,18.2089,18.2786,261327.0
2024-08-02 10:30:00,18.36,18.37,18.34,18.37,86759.0,18.2686,18.2786,18.2487,18.2786,86759.0
2024-08-02 10:35:00,18.37,18.38,18.34,18.35,106534.0,18.2786,18.2885,18.2487,18.2587,106534.0
2024-08-02 10:40:00,18.35,18.35,18.32,18.32,51746.0,18.2587,18.2587,18.2288,18.2288,51746.0
2024-08-02 10:45:00,18.32,18.33,18.27,18.3,99671.0,18.2288,18.2388,18.1791,18.2089,99671.0
2024-08-02 10:50:00,18.3,18.35,18.3,18.35,55764.0,18.2089,18.2587,18.2089,18.2587,55764.0
2024-08-02 10:55:00,18.34,18.35,18.33,18.35,50155.0,18.2487,18.2587,18.2388,18.2587,50155.0
2024-08-02 11:00:00,18.35,18.36,18.3,18.3,40161.0,18.2587,18.2686,18.2089,18.2089,40161.0
2024-08-02 11:05:00,18.3,18.3,18.26,18.3,91824.0,18.2089,18.2089,18.1691,18.2089,91824.0
2024-08-02 11:10:00,18.3,18.3,18.26,18.27,41291.0,18.2089,18.2089,18.1691,18.1791,41291.0
2024-08-02 11:15:00,18.27,18.36,18.26,18.34,293665.0,18.1791,18.2686,18.1691,18.2487,293665.0
2024-08-02 11:20:00,18.34,18.35,18.3,18.3,59639.0,18.2487,18.2587,18.2089,18.2089,59639.0
2024-08-02 11:25:00,18.3,18.33,18.3,18.3,71565.0,18.2089,18.2388,18.2089,18.2089,71565.0
2024-08-02 11:30:00,18.3,18.3,18.22,18.23,40907.0,18.2089,18.2089,18.1293,18.1393,40907.0
2024-08-02 11:35:00,18.23,18.28,18.22,18.26,75127.0,18.1393,18.189,18.1293,18.1691,75127.0
2024-08-02 11:40:00,18.26,18.27,18.24,18.27,53145.0,18.1691,18.1791,18.1492,18.1791,53145.0
2024-08-02 11:45:00,18.27,18.29,18.26,18.28,37534.0,18.1791,18.199,18.1691,18.189,37534.0
2024-08-02 11:50:00,18.28,18.29,18.26,18.27,38082.0,18.189,18.199,18.1691,18.1791,38082.0
2024-08-02 11:55:00,18.26,18.27,18.25,18.27,27403.0,18.1691,18.1791,18.1592,18.1791,27403.0
2024-08-02 12:00:00,18.27,18.29,18.24,18.28,100929.0,18.1791,18.199,18.1492,18.189,100929.0
2024-08-02 12:05:00,18.28,18.32,18.26,18.32,84125.0,18.189,18.2288,18.1691,18.2288,84125.0
2024-08-02 12:10:00,18.32,18.33,18.3,18.32,35945.0,18.2288,18.2388,18.2089,18.2288,35945.0
2024-08-02 12:15:00,18.32,18.34,18.31,18.34,77691.0,18.2288,18.2487,18.2189,18.2487,77691.0
2024-08-02 12:20:00,18.34,18.34,18.31,18.32,61242.0,18.2487,18.2487,18.2189,18.2288,61242.0
2024-08-02 12:25:00,18.32,18.35,18.32,18.34,38589.0,18.2288,18.2587,18.2288,18.2487,38589.0
2024-08-02 12:30:00,18.34,18.35,18.32,18.32,110630.0,18.2487,18.2587,18.2288,18.2288,110630.0
2024-08-02 12:35:00,18.32,18.35,18.32,18.34,52342.0,18.2288,18.2587,18.2288,18.2487,52342.0
2024-08-02 12:40:00,18.33,18.34,18.32,18.34,21132.0,18.2388,18.2487,18.2288,18.2487,21132.0
2024-08-02 12:45:00,18.34,18.38,18.33,18.38,38799.0,18.2487,18.2885,18.2388,18.2885,38799.0
2024-08-02 12:50:00,18.38,18.38,18.34,18.34,48313.0,18.2885,18.2885,18.2487,18.2487,48313.0
2024-08-02 12:55:00,18.35,18.36,18.33,18.34,32868.0,18.2587,18.2686,18.2388,18.2487,32868.0
2024-08-02 13:00:00,18.34,18.34,18.31,18.31,41420.0,18.2487,18.2487,18.2189,18.2189,41420.0
2024-08-02 13:05:00,18.3,18.33,18.3,18.33,99492.0,18.2089,18.2388,18.2089,18.2388,99492.0
2024-08-02 13:10:00,18.33,18.33,18.3,18.32,64667.0,18.2388,18.2388,18.2089,18.2288,64667.0
2024-08-02 13:15:00,18.32,18.33,18.31,18.32,37879.0,18.2288,18.2388,18.2189,18.2288,37879.0
2024-08-02 13:20:00,18.31,18.32,18.3,18.31,22723.0,18.2189,18.2288,18.2089,18.2189,22723.0
2024-08-02 13:25:00,18.3,18.33,18.29,18.33,62340.0,18.2089,18.2388,18.199,18.2388,62340.0
2024-08-02 13:30:00,18.32,18.33,18.3,18.32,43346.0,18.2288,18.2388,18.2089,18.2288,43346.0
2024-08-02 13:35:00,18.32,18.33,18.31,18.32,23219.0,18.2288,18.2388,18.2189,18.2288,23219.0
2024-08-02 13:40:00,18.32,18.33,18.31,18.32,61225.0,18.2288,18.2388,18.2189,18.2288,61225.0
2024-08-02 13:45:00,18.32,18.35,18.31,18.35,40323.0,18.2288,18.2587,18.2189,18.2587,40323.0
2024-08-02 13:50:00,18.35,18.35,18.32,18.34,50525.0,18.2587,18.2587,18.2288,18.2487,50525.0
2024-08-02 13:55:00,18.33,18.34,18.29,18.3,53163.0,18.2388,18.2487,18.199,18.2089,53163.0
2024-08-02 14:00:00,18.3,18.3,18.27,18.28,26894.0,18.2089,18.2089,18.1791,18.189,26894.0
2024-08-02 14:05:00,18.28,18.28,18.25,18.26,40724.0,18.189,18.189,18.1592,18.1691,40724.0
2024-08-02 14:10:00,18.26,18.28,18.26,18.28,86265.0,18.1691,18.189,18.1691,18.189,86265.0
2024-08-02 14:15:00,18.28,18.32,18.28,18.32,82875.0,18.189,18.2288,18.189,18.2288,82875.0
2024-08-02 14:20:00,18.32,18.32,18.29,18.3,26191.0,18.2288,18.2288,18.199,18.2089,26191.0
2024-08-02 14:25:00,18.3,18.31,18.29,18.3,58037.0,18.2089,18.2189,18.199,18.2089,58037.0
2024-08-02 14:30:00,18.3,18.3,18.28,18.3,48092.0,18.2089,18.2089,18.189,18.2089,48092.0
2024-08-02 14:35:00,18.29,18.29,18.27,18.27,59864.0,18.199,18.199,18.1791,18.1791,59864.0
2024-08-02 14:40:00,18.27,18.3,18.27,18.3,38608.0,18.1791,18.2089,18.1791,18.2089,38608.0
2024-08-02 14:45:00,18.3,18.3,18.25,18.26,147034.0,18.2089,18.2089,18.1592,18.1691,147034.0
2024-08-02 14:50:00,18.26,18.29,18.25,18.29,69031.0,18.1691,18.199,18.1592,18.199,69031.0
2024-08-02 14:55:00,18.29,18.32,18.28,18.32,69060.0,18.199,18.2288,18.189,18.2288,69060.0
2024-08-02 15:00:00,18.32,18.33,18.31,18.32,102543.0,18.2288,18.2388,18.2189,18.2288,102543.0
2024-08-02 15:05:00,18.32,18.32,18.29,18.3,67265.0,18.2288,18.2288,18.199,18.2089,67265.0
2024-08-02 15:10:00,18.3,18.31,18.28,18.3,79741.0,18.2089,18.2189,18.189,18.2089,79741.0
2024-08-02 15:15:00,18.3,18.31,18.29,18.31,30417.0,18.2089,18.2189,18.199,18.2189,30417.0
2024-08-02 15:20:00,18.31,18.32,18.29,18.3,93316.0,18.2189,18.2288,18.199,18.2089,93316.0
2024-08-02 15:25:00,18.3,18.34,18.3,18.32,50728.0,18.2089,18.2487,18.2089,18.2288,50728.0
2024-08-02 15:30:00,18.32,18.36,18.32,18.35,153736.0,18.2288,18.2686,18.2288,18.2587,153736.0
2024-08-02 15:35:00,18.35,18.36,18.34,18.36,41641.0,18.2587,18.2686,18.2487,18.2686,41641.0
2024-08-02 15:40:00,18.36,18.36,18.34,18.36,88671.0,18.2686,18.2686,18.2487,18.2686,88671.0
2024-08-02 15:45:00,18.36,18.37,18.34,18.36,245927.0,18.2686,18.2786,18.2487,18.2686,245927.0
2024-08-02 15:50:00,18.36,18.39,18.35,18.38,317361.0,18.2686,18.2985,18.2587,18.2885,317361.0
2024-08-02 15:55:00,18.37,18.43,18.37,18.41,1032799.0,18.2786,18.3383,18.2786,18.3184,1032799.0
2024-08-05 09:30:00,18.41,18.49,18.26,18.26,526473.0,18.3184,18.398,18.1691,18.1691,526473.0
2024-08-05 09:35:00,18.26,18.27,18.14,18.19,190117.0,18.1691,18.1791,18.0497,18.0995,190117.0
2024-08-05 09:40:00,18.18,18.19,18.11,18.13,231568.0,18.0895,18.0995,18.0199,18.0398,231568.0
2024-08-05 09:45:00,18.13,18.17,18.08,18.11,268792.0,18.0398,18.0796,17.99,18.0199,268792.0
2024-08-05 09:50:00,18.11,18.18,18.1,18.11,209241.0,18.0199,18.0895,18.0099,18.0199,209241.0
2024-08-05 09:55:00,18.11,18.12,18.04,18.05,189840.0,18.0199,18.0298,17.9502,17.9602,189840.0
2024-08-05 10:00:00,18.06,18.17,18.05,18.1,196008.0,17.9701,18.0796,17.9602,18.0099,196008.0
2024-08-05 10:05:00,18.09,18.13,18.03,18.11,106375.0,18.0,18.0398,17.9403,18.0199,106375.0
2024-08-05 10:10:00,18.11,18.13,18.06,18.07,200187.0,18.0199,18.0398,17.9701,17.9801,200187.0
2024-08-05 10:15:00,18.07,18.11,18.03,18.11,734480.0,17.9801,18.0199,17.9403,18.0199,734480.0
2024-08-05 10:20:00,18.11,18.12,18.05,18.05,517579.0,18.0199,18.0298,17.9602,17.9602,517579.0
2024-08-05 10:25:00,18.05,18.07,18.01,18.01,1187235.0,17.9602,17.9801,17.9204,17.9204,1187235.0
2024-08-05 10:30:00,18.01,18.07,18.01,18.02,277065.0,17.9204,17.9801,17.9204,17.9303,277065.0
2024-08-05 10:35:00,18.01,18.02,17.93,17.94,253320.0,17.9204,17.9303,17.8408,17.8507,253320.0
2024-08-05 10:40:00,17.93,17.98,17.92,17.98,123664.0,17.8408,17.8905,17.8308,17.8905,123664.0
2024-08-05 10:45:00,17.98,18.01,17.96,17.98,153628.0,17.8905,17.9204,17.8706,17.8905,153628.0
2024-08-05 10:50:00,17.98,18.01,17.96,17.98,228792.0,17.8905,17.9204,17.8706,17.8905,228792.0
2024-08-05 10:55:00,17.98,18.0,17.96,17.96,57602.0,17.8905,17.9104,17.8706,17.8706,57602.0
2024-08-05 11:00:00,17.96,18.01,17.95,17.96,120227.0,17.8706,17.9204,17.8607,17.8706,120227.0
2024-08-05 11:05:00,17.96,18.0,17.96,17.96,180171.0,17.8706,17.9104,17.8706,17.8706,180171.0
2024-08-05 11:10:00,17.97,17.97,17.92,17.96,189460.0,17.8806,17.8806,17.8308,17.8706,189460.0
2024-08-05 11:15:00,17.96,17.98,17.94,17.96,82404.0,17.8706,17.8905,17.8507,17.8706,82404.0
2024-08-05 11:20:00,17.96,17.98,17.94,17.97,93920.0,17.8706,17.8905,17.8507,17.8806,93920.0
2024-08-05 11:25:00,17.96,18.04,17.96,18.03,69262.0,17.8706,17.9502,17.8706,17.9403,69262.0
2024-08-05 11:30:00,18.03,18.03,17.97,17.98,53998.0,17.9403,17.9403,17.8806,17.8905,53998.0
2024-08-05 11:35:00,17.99,18.02,17.98,17.98,94268.0,17.9005,17.9303,17.8905,17.8905,94268.0
2024-08-05 11:40:00,17.98,18.0,17.95,17.97,37354.0,17.8905,17.9104,17.8607,17.8806,37354.0
2024-08-05 11:45:00,17.98,18.0,17.96,18.0,39866.0,17.8905,17.9104,17.8706,17.9104,39866.0
2024-08-05 11:50:00,18.0,18.01,17.96,18.0,54336.0,17.9104,17.9204,17.8706,17.9104,54336.0
2024-08-05 11:55:00,17.99,18.03,17.98,18.02,77978.0,17.9005,17.9403,17.8905,17.9303,77978.0
2024-08-05 12:00:00,18.01,18.02,17.99,18.01,37927.0,17.9204,17.9303,17.9005,17.9204,37927.0
2024-08-05 12:05:00,18.01,18.04,18.0,18.03,46316.0,17.9204,17.9502,17.9104,17.9403,46316.0
2024-08-05 12:10:00,18.02,18.03,18.0,18.02,58303.0,17.9303,17.9403,17.9104,17.9303,58303.0
2024-08-05 12:15:00,18.02,18.04,17.99,17.99,59265.0,17.9303,17.9502,17.9005,17.9005,59265.0
2024-08-05 12:20:00,17.98,18.01,17.98,18.0,88028.0,17.8905,17.9204,17.8905,17.9104,88028.0
2024-08-05 12:25:00,18.0,18.0,17.97,17.98,115812.0,17.9104,17.9104,17.8806,17.8905,115812.0
2024-08-05 12:30:00,17.98,17.98,17.95,17.96,83720.0,17.8905,17.8905,17.8607,17.8706,83720.0
2024-08-05 12:35:00,17.96,17.99,17.95,17.98,70335.0,17.8706,17.9005,17.8607,17.8905,70335.0
2024-08-05 12:40:00,17.98,17.99,17.94,17.94,61677.0,17.8905,17.9005,17.8507,17.8507,61677.0
2024-08-05 12:45:00,17.95,17.95,17.9,17.91,66293.0,17.8607,17.8607,17.8109,17.8209,66293.0
2024-08-05 12:50:00,17.91,17.92,17.88,17.9,45577.0,17.8209,17.8308,17.791,17.8109,45577.0
2024-08-05 12:55:00,17.9,17.91,17.89,17.89,47939.0,17.8109,17.8209,17.801,17.801,47939.0
2024-08-05 13:00:00,17.89,17.92,17.87,17.91,107263.0,17.801,17.8308,17.7811,17.8209,107263.0
2024-08-05 13:05:00,17.9,17.94,17.89,17.94,56327.0,17.8109,17.8507,17.801,17.8507,56327.0
2024-08-05 13:10:00,17.93,17.94,17.9,17.91,44287.0,17.8408,17.8507,17.8109,17.8209,44287.0
2024-08-05 13:15:00,17.9,17.92,17.88,17.88,157523.0,17.8109,17.8308,17.791,17.791,157523.0
2024-08-05 13:20:00,17.88,17.9,17.87,17.88,67014.0,17.791,17.8109,17.7811,17.791,67014.0
2024-08-05 13:25:00,17.88,17.88,17.86,17.88,57905.0,17.791,17.791,17.7711,17.791,57905.0
2024-08-05 13:30:00,17.87,17.87,17.83,17.85,86426.0,17.7811,17.7811,17.7413,17.7612,86426.0
2024-08-05 13:35:00,17.85,17.87,17.84,17.87,68946.0,17.7612,17.7811,17.7512,17.7811,68946.0
2024-08-05 13:40:00,17.87,17.87,17.82,17.82,52916.0,17.7811,17.7811,17.7313,17.7313,52916.0
2024-08-05 13:45:00,17.82,17.84,17.82,17.84,58703.0,17.7313,17.7512,17.7313,17.7512,58703.0
2024-08-05 13:50:00,17.83,17.84,17.8,17.8,72859.0,17.7413,17.7512,17.7114,17.7114,72859.0
2024-08-05 13:55:00,17.8,17.81,17.79,17.8,61146.0,17.7114,17.7214,17.7015,17.7114,61146.0
2024-08-05 14:00:00,17.8,17.82,17.79,17.82,72962.0,17.7114,17.7313,17.7015,17.7313,72962.0
2024-08-05 14:05:00,17.82,17.83,17.81,17.82,77924.0,17.7313,17.7413,17.7214,17.7313,77924.0
2024-08-05 14:10:00,17.83,17.83,17.82,17.82,34391.0,17.7413,17.7413,17.7313,17.7313,34391.0
2024-08-05 14:15:00,17.82,17.84,17.82,17.83,69126.0,17.7313,17.7512,17.7313,17.7413,69126.0
2024-08-05 14:20:00,17.83,17.86,17.82,17.86,70457.0,17.7413,17.7711,17.7313,17.7711,70457.0
2024-08-05 14:25:00,17.86,17.88,17.85,17.87,67899.0,17.7711,17.791,17.7612,17.7811,67899.0
2024-08-05 14:30:00,17.87,17.87,17.8,17.82,72296.0,17.7811,17.7811,17.7114,17.7313,72296.0
2024-08-05 14:35:00,17.82,17.82,17.81,17.82,55487.0,17.7313,17.7313,17.7214,17.7313,55487.0
2024-08-05 14:40:00,17.82,17.88,17.81,17.88,231865.0,17.7313,17.791,17.7214,17.791,231865.0
2024-08-05 14:45:00,17.88,17.89,17.86,17.89,80856.0,17.791,17.801,17.7711,17.801,80856.0
2024-08-05 14:50:00,17.89,17.89,17.86,17.87,81968.0,17.801,17.801,17.7711,17.7811,81968.0
2024-08-05 14:55:00,17.87,17.89,17.85,17.86,131388.0,17.7811,17.801,17.7612,17.7711,131388.0
2024-08-05 15:00:00,17.85,17.89,17.84,17.89,254969.0,17.7612,17.801,17.7512,17.801,254969.0
2024-08-05 15:05:00,17.89,17.9,17.87,17.88,85104.0,17.801,17.8109,17.7811,17.791,85104.0
2024-08-05 15:10:00,17.88,17.88,17.85,17.87,141144.0,17.791,17.791,17.7612,17.7811,141144.0
2024-08-05 15:15:00,17.87,17.88,17.86,17.88,59872.0,17.7811,17.791,17.7711,17.791,59872.0
2024-08-05 15:20:00,17.88,17.89,17.87,17.87,121932.0,17.791,17.801,17.7811,17.7811,121932.0
2024-08-05 15:25:00,17.88,17.88,17.85,17.86,318958.0,17.791,17.791,17.7612,17.7711,318958.0
2024-08-05 15:30:00,17.86,17.86,17.84,17.85,231427.0,17.7711,17.7711,17.7512,17.7612,231427.0
2024-08-05 15:35:00,17.85,17.86,17.82,17.82,200142.0,17.7612,17.7711,17.7313,17.7313,200142.0
2024-08-05 15:40:00,17.82,17.83,17.8,17.8,167430.0,17.7313,17.7413,17.7114,17.7114,167430.0
2024-08-05 15:45:00,17.8,17.83,17.78,17.79,410120.0,17.7114,17.7413,17.6915,17.7015,410120.0
2024-08-05 15:50:00,17.78,17.82,17.77,17.79,1104947.0,17.6915,17.7313,17.6816,17.7015,1104947.0
2024-08-05 15:55:00,17.79,17.87,17.78,17.82,2202955.0,17.7015,17.7811,17.6915,17.7313,2202955.0
2024-08-06 09:30:00,17.79,17.91,17.79,17.88,281731.0,17.7015,17.8209,17.7015,17.791,281731.0
2024-08-06 09:35:00,17.87,17.97,17.85,17.95,102558.0,17.7811,17.8806,17.7612,17.8607,102558.0
2024-08-06 09:40:00,17.95,17.99,17.93,17.96,108372.0,17.8607,17.9005,17.8408,17.8706,108372.0
2024-08-06 09:45:00,17.96,17.98,17.93,17.96,82329.0,17.8706,17.8905,17.8408,17.8706,82329.0
2024-08-06 09:50:00,17.96,18.0,17.95,17.96,78539.0,17.8706,17.9104,17.8607,17.8706,78539.0
2024-08-06 09:55:00,17.95,17.96,17.92,17.96,31322.0,17.8607,17.8706,17.8308,17.8706,31322.0
2024-08-06 10:00:00,17.96,18.01,17.94,17.98,109682.0,17.8706,17.9204,17.8507,17.8905,109682.0
2024-08-06 10:05:00,17.97,18.03,17.97,18.01,126819.0,17.8806,17.9403,17.8806,17.9204,126819.0
2024-08-06 10:10:00,18.01,18.01,17.97,17.99,52522.0,17.9204,17.9204,17.8806,17.9005,52522.0
2024-08-06 10:15:00,17.98,18.02,17.97,17.97,145399.0,17.8905,17.9303,17.8806,17.8806,145399.0
2024-08-06 10:20:00,17.97,18.02,17.97,18.02,101935.0,17.8806,17.9303,17.8806,17.9303,101935.0
2024-08-06 10:25:00,18.02,18.06,17.98,17.98,60925.0,17.9303,17.9701,17.8905,17.8905,60925.0
2024-08-06 10:30:00,17.98,18.0,17.96,17.98,191886.0,17.8905,17.9104,17.8706,17.8905,191886.0
2024-08-06 10:35:00,17.98,17.99,17.92,17.93,65285.0,17.8905,17.9005,17.8308,17.8408,65285.0
2024-08-06 10:40:00,17.92,17.96,17.91,17.94,67922.0,17.8308,17.8706,17.8209,17.8507,67922.0
2024-08-06 10:45:00,17.95,17.97,17.93,17.95,47416.0,17.8607,17.8806,17.8408,17.8607,47416.0
2024-08-06 10:50:00,17.95,17.95,17.93,17.94,27455.0,17.8607,17.8607,17.8408,17.8507,27455.0
2024-08-06 10:55:00,17.94,17.95,17.92,17.93,35085.0,17.8507,17.8607,17.8308,17.8408,35085.0
2024-08-06 11:00:00,17.93,17.94,17.92,17.93,20590.0,17.8408,17.8507,17.8308,17.8408,20590.0
2024-08-06 11:05:00,17.93,17.94,17.92,17.93,52914.0,17.8408,17.8507,17.8308,17.8408,52914.0
2024-08-06 11:10:00,17.93,17.95,17.92,17.95,73547.0,17.8408,17.8607,17.8308,17.8607,73547.0
2024-08-06 11:15:00,17.95,17.95,17.93,17.94,51587.0,17.8607,17.8607,17.8408,17.8507,51587.0
2024-08-06 11:20:00,17.93,17.94,17.91,17.91,77994.0,17.8408,17.8507,17.8209,17.8209,77994.0
2024-08-06 11:25:00,17.91,17.92,17.89,17.89,42114.0,17.8209,17.8308,17.801,17.801,42114.0
2024-08-06 11:30:00,17.89,17.91,17.88,17.89,41139.0,17.801,17.8209,17.791,17.801,41139.0
2024-08-06 11:35:00,17.89,17.9,17.88,17.89,27455.0,17.801,17.8109,17.791,17.801,27455.0
2024-08-06 11:40:00,17.9,17.93,17.89,17.91,39504.0,17.8109,17.8408,17.801,17.8209,39504.0
2024-08-06 11:45:00,17.91,17.93,17.9,17.93,30581.0,17.8209,17.8408,17.8109,17.8408,30581.0
2024-08-06 11:50:00,17.93,17.95,17.93,17.94,14683.0,17.8408,17.8607,17.8408,17.8507,14683.0
2024-08-06 11:55:00,17.95,17.96,17.94,17.96,21484.0,17.8607,17.8706,17.8507,17.8706,21484.0
2024-08-06 12:00:00,17.95,17.97,17.95,17.96,95084.0,17.8607,17.8806,17.8607,17.8706,95084.0
2024-08-06 12:05:00,17.96,17.98,17.95,17.96,30418.0,17.8706,17.8905,17.8607,17.8706,30418.0
2024-08-06 12:10:00,17.95,17.96,17.94,17.94,46598.0,17.8607,17.8706,17.8507,17.8507,46598.0
2024-08-06 12:15:00,17.95,17.98,17.94,17.95,205755.0,17.8607,17.8905,17.8507,17.8607,205755.0
2024-08-06 12:20:00,17.95,17.97,17.94,17.96,50578.0,17.8607,17.8806,17.8507,17.8706,50578.0
2024-08-06 12:25:00,17.96,17.99,17.95,17.98,22767.0,17.8706,17.9005,17.8607,17.8905,22767.0
2024-08-06 12:30:00,17.98,17.99,17.95,17.96,28439.0,17.8905,17.9005,17.8607,17.8706,28439.0
2024-08-06 12:35:00,17.95,17.95,17.92,17.94,94625.0,17.8607,17.8607,17.8308,17.8507,94625.0
2024-08-06 12:40:00,17.93,17.94,17.91,17.94,61842.0,17.8408,17.8507,17.8209,17.8507,61842.0
2024-08-06 12:45:00,17.94,17.95,17.93,17.93,22894.0,17.8507,17.8607,17.8408,17.8408,22894.0
2024-08-06 12:50:00,17.93,17.99,17.93,17.98,106047.0,17.8408,17.9005,17.8408,17.8905,106047.0
2024-08-06 12:55:00,17.98,17.99,17.97,17.98,25132.0,17.8905,17.9005,17.8806,17.8905,25132.0
2024-08-06 13:00:00,17.99,18.01,17.98,17.98,65220.0,17.9005,17.9204,17.8905,17.8905,65220.0
2024-08-06 13:05:00,17.98,17.99,17.96,17.96,15190.0,17.8905,17.9005,17.8706,17.8706,15190.0
2024-08-06 13:10:00,17.96,18.0,17.96,17.99,22730.0,17.8706,17.9104,17.8706,17.9005,22730.0
2024-08-06 13:15:00,18.0,18.01,17.98,17.98,38495.0,17.9104,17.9204,17.8905,17.8905,38495.0
2024-08-06 13:20:00,17.98,17.99,17.96,17.97,18096.0,17.8905,17.9005,17.8706,17.8806,18096.0
2024-08-06 13:25:00,17.96,17.99,17.96,17.98,58091.0,17.8706,17.9005,17.8706,17.8905,58091.0
2024-08-06 13:30:00,17.98,17.99,17.95,17.98,48319.0,17.8905,17.9005,17.8607,17.8905,48319.0
2024-08-06 13:35:00,17.98,17.98,17.95,17.95,24717.0,17.8905,17.8905,17.8607,17.8607,24717.0
2024-08-06 13:40:00,17.96,17.97,17.95,17.96,25699.0,17.8706,17.8806,17.8607,17.8706,25699.0
2024-08-06 13:45:00,17.96,17.97,17.93,17.95,29410.0,17.8706,17.8806,17.8408,17.8607,29410.0
2024-08-06 13:50:00,17.95,17.96,17.94,17.96,17312.0,17.8607,17.8706,17.8507,17.8706,17312.0
2024-08-06 13:55:00,17.96,17.98,17.95,17.98,36720.0,17.8706,17.8905,17.8607,17.8905,36720.0
2024-08-06 14:00:00,17.98,17.98,17.95,17.95,27950.0,17.8905,17.8905,17.8607,17.8607,27950.0
2024-08-06 14:05:00,17.95,17.96,17.93,17.93,46614.0,17.8607,17.8706,17.8408,17.8408,46614.0
2024-08-06 14:10:00,17.94,17.96,17.93,17.94,42569.0,17.8507,17.8706,17.8408,17.8507,42569.0
2024-08-06 14:15:00,17.94,17.96,17.93,17.96,32460.0,17.8507,17.8706,17.8408,17.8706,32460.0
2024-08-06 14:20:00,17.95,17.97,17.95,17.96,29542.0,17.8607,17.8806,17.8607,17.8706,29542.0
2024-08-06 14:25:00,17.96,17.98,17.95,17.96,40003.0,17.8706,17.8905,17.8607,17.8706,40003.0
2024-08-06 14:30:00,17.96,17.98,17.96,17.98,78611.0,17.8706,17.8905,17.8706,17.8905,78611.0
2024-08-06 14:35:00,17.98,17.99,17.97,17.98,24719.0,17.8905,17.9005,17.8806,17.8905,24719.0
2024-08-06 14:40:00,17.98,18.0,17.98,17.99,20158.0,17.8905,17.9104,17.8905,17.9005,20158.0
2024-08-06 14:45:00,18.0,18.0,17.96,17.98,124069.0,17.9104,17.9104,17.8706,17.8905,124069.0
2024-08-06 14:50:00,17.97,17.98,17.96,17.96,22436.0,17.8806,17.8905,17.8706,17.8706,22436.0
2024-08-06 14:55:00,17.96,17.97,17.94,17.94,50385.0,17.8706,17.8806,17.8507,17.8507,50385.0
2024-08-06 15:00:00,17.95,17.95,17.92,17.93,76562.0,17.8607,17.8607,17.8308,17.8408,76562.0
2024-08-06 15:05:00,17.93,17.94,17.91,17.94,70490.0,17.8408,17.8507,17.8209,17.8507,70490.0
2024-08-06 15:10:00,17.94,17.94,17.92,17.94,41110.0,17.8507,17.8507,17.8308,17.8507,41110.0
2024-08-06 15:15:00,17.94,17.94,17.9,17.93,59141.0,17.8507,17.8507,17.8109,17.8408,59141.0
2024-08-06 15:20:00,17.93,17.94,17.92,17.93,151858.0,17.8408,17.8507,17.8308,17.8408,151858.0
2024-08-06 15:25:00,17.94,17.94,17.9,17.91,164734.0,17.8507,17.8507,17.8109,17.8209,164734.0
2024-08-06 15:30:00,17.91,17.92,17.89,17.91,61968.0,17.8209,17.8308,17.801,17.8209,61968.0
2024-08-06 15:35:00,17.91,17.92,17.9,17.91,39413.0,17.8209,17.8308,17.8109,17.8209,39413.0
2024-08-06 15:40:00,17.91,17.92,17.89,17.89,76729.0,17.8209,17.8308,17.801,17.801,76729.0
2024-08-06 15:45:00,17.89,17.9,17.86,17.88,122114.0,17.801,17.8109,17.7711,17.791,122114.0
2024-08-06 15:50:00,17.87,17.9,17.84,17.87,325513.0,17.7811,17.8109,17.7512,17.7811,325513.0
2024-08-06 15:55:00,17.87,17.87,17.8,17.81,1167879.0,17.7811,17.7811,17.7114,17.7214,1167879.0
2024-08-07 09:30:00,17.95,17.96,17.86,17.92,149088.0,17.8607,17.8706,17.7711,17.8308,149088.0
2024-08-07 09:35:00,17.92,17.98,17.88,17.94,83178.0,17.8308,17.8905,17.791,17.8507,83178.0
2024-08-07 09:40:00,17.95,18.0,17.94,17.97,127566.0,17.8607,17.9104,17.8507,17.8806,127566.0
2024-08-07 09:45:00,17.98,18.0,17.94,17.96,49284.0,17.8905,17.9104,17.8507,17.8706,49284.0
2024-08-07 09:50:00,17.96,17.99,17.95,17.98,63539.0,17.8706,17.9005,17.8607,17.8905,63539.0
2024-08-07 09:55:00,17.98,18.05,17.98,18.05,90136.0,17.8905,17.9602,17.8905,17.9602,90136.0
2024-08-07 10:00:00,18.05,18.07,18.02,18.03,94479.0,17.9602,17.9801,17.9303,17.9403,94479.0
2024-08-07 10:05:00,18.02,18.02,18.0,18.01,89079.0,17.9303,17.9303,17.9104,17.9204,89079.0
2024-08-07 10:10:00,18.01,18.02,17.95,17.96,55345.0,17.9204,17.9303,17.8607,17.8706,55345.0
2024-08-07 10:15:00,17.96,18.03,17.96,18.02,53988.0,17.8706,17.9403,17.8706,17.9303,53988.0
2024-08-07 10:20:00,18.02,18.03,18.01,18.03,49869.0,17.9303,17.9403,17.9204,17.9403,49869.0
2024-08-07 10:25:00,18.03,18.03,18.0,18.02,79174.0,17.9403,17.9403,17.9104,17.9303,79174.0
2024-08-07 10:30:00,18.02,18.02,17.99,18.0,65103.0,17.9303,17.9303,17.9005,17.9104,65103.0
2024-08-07 10:35:00,18.0,18.03,17.99,18.0,63923.0,17.9104,17.9403,17.9005,17.9104,63923.0
2024-08-07 10:40:00,18.0,18.01,17.96,17.97,58753.0,17.9104,17.9204,17.8706,17.8806,58753.0
2024-08-07 10:45:00,17.97,18.01,17.97,18.01,37590.0,17.8806,17.9204,17.8806,17.9204,37590.0
2024-08-07 10:50:00,18.01,18.03,18.0,18.02,31763.0,17.9204,17.9403,17.9104,17.9303,31763.0
2024-08-07 10:55:00,18.02,18.05,18.01,18.04,24087.0,17.9303,17.9602,17.9204,17.9502,24087.0
2024-08-07 11:00:00,18.05,18.07,18.03,18.07,35733.0,17.9602,17.9801,17.9403,17.9801,35733.0
2024-08-07 11:05:00,18.06,18.06,18.03,18.05,38936.0,17.9701,17.9701,17.9403,17.9602,38936.0
2024-08-07 11:10:00,18.05,18.06,18.04,18.05,30517.0,17.9602,17.9701,17.9502,17.9602,30517.0
2024-08-07 11:15:00,18.05,18.07,18.03,18.04,44009.0,17.9602,17.9801,17.9403,17.9502,44009.0
2024-08-07 11:20:00,18.03,18.06,18.03,18.06,16751.0,17.9403,17.9701,17.9403,17.9701,16751.0
2024-08-07 11:25:00,18.05,18.08,18.05,18.05,32977.0,17.9602,17.99,17.9602,17.9602,32977.0
2024-08-07 11:30:00,18.06,18.09,18.05,18.07,38505.0,17.9701,18.0,17.9602,17.9801,38505.0
2024-08-07 11:35:00,18.08,18.14,18.07,18.12,119085.0,17.99,18.0497,17.9801,18.0298,119085.0
2024-08-07 11:40:00,18.12,18.12,18.08,18.09,25343.0,18.0298,18.0298,17.99,18.0,25343.0
2024-08-07 11:45:00,18.09,18.1,18.07,18.1,32025.0,18.0,18.0099,17.9801,18.0099,32025.0
2024-08-07 11:50:00,18.09,18.1,18.06,18.07,40905.0,18.0,18.0099,17.9701,17.9801,40905.0
2024-08-07 11:55:00,18.07,18.1,18.06,18.1,53274.0,17.9801,18.0099,17.9701,18.0099,53274.0
2024-08-07 12:00:00,18.1,18.11,18.08,18.1,42335.0,18.0099,18.0199,17.99,18.0099,42335.0
2024-08-07 12:05:00,18.1,18.11,18.07,18.07,35381.0,18.0099,18.0199,17.9801,17.9801,35381.0
2024-08-07 12:10:00,18.08,18.09,18.05,18.09,85897.0,17.99,18.0,17.9602,18.0,85897.0
2024-08-07 12:15:00,18.09,18.11,18.08,18.1,56475.0,18.0,18.0199,17.99,18.0099,56475.0
2024-08-07 12:20:00,18.1,18.1,18.09,18.1,14624.0,18.0099,18.0099,18.0,18.0099,14624.0
2024-08-07 12:25:00,18.1,18.13,18.09,18.12,111889.0,18.0099,18.0398,18.0,18.0298,111889.0
2024-08-07 12:30:00,18.12,18.13,18.11,18.13,48701.0,18.0298,18.0398,18.0199,18.0398,48701.0
2024-08-07 12:35:00,18.13,18.13,18.1,18.12,49517.0,18.0398,18.0398,18.0099,18.0298,49517.0
2024-08-07 12:40:00,18.11,18.12,18.09,18.1,29760.0,18.0199,18.0298,18.0,18.0099,29760.0
2024-08-07 12:45:00,18.1,18.11,18.09,18.1,18554.0,18.0099,18.0199,18.0,18.0099,18554.0
2024-08-07 12:50:00,18.09,18.1,18.07,18.09,70140.0,18.0,18.0099,17.9801,18.0,70140.0
2024-08-07 12:55:00,18.08,18.09,18.07,18.09,93140.0,17.99,18.0,17.9801,18.0,93140.0
2024-08-07 13:00:00,18.09,18.09,18.07,18.08,29753.0,18.0,18.0,17.9801,17.99,29753.0
2024-08-07 13:05:00,18.08,18.09,18.06,18.07,111805.0,17.99,18.0,17.9701,17.9801,111805.0
2024-08-07 13:10:00,18.07,18.08,18.06,18.07,41057.0,17.9801,17.99,17.9701,17.9801,41057.0
2024-08-07 13:15:00,18.07,18.08,18.03,18.04,48968.0,17.9801,17.99,17.9403,17.9502,48968.0
2024-08-07 13:20:00,18.04,18.08,18.03,18.08,25694.0,17.9502,17.99,17.9403,17.99,25694.0
2024-08-07 13:25:00,18.08,18.11,18.07,18.07,33138.0,17.99,18.0199,17.9801,17.9801,33138.0
2024-08-07 13:30:00,18.07,18.1,18.07,18.07,19168.0,17.9801,18.0099,17.9801,17.9801,19168.0
2024-08-07 13:35:00,18.07,18.12,18.07,18.11,42537.0,17.9801,18.0298,17.9801,18.0199,42537.0
2024-08-07 13:40:00,18.11,18.12,18.09,18.1,24163.0,18.0199,18.0298,18.0,18.0099,24163.0
2024-08-07 13:45:00,18.1,18.1,18.05,18.07,32357.0,18.0099,18.0099,17.9602,17.9801,32357.0
2024-08-07 13:50:00,18.07,18.07,18.04,18.05,34249.0,17.9801,17.9801,17.9502,17.9602,34249.0
2024-08-07 13:55:00,18.05,18.05,18.02,18.04,26232.0,17.9602,17.9602,17.9303,17.9502,26232.0
2024-08-07 14:00:00,18.03,18.04,18.0,18.02,25354.0,17.9403,17.9502,17.9104,17.9303,25354.0
2024-08-07 14:05:00,18.01,18.03,18.01,18.03,23156.0,17.9204,17.9403,17.9204,17.9403,23156.0
2024-08-07 14:10:00,18.03,18.05,18.01,18.02,51593.0,17.9403,17.9602,17.9204,17.9303,51593.0
2024-08-07 14:15:00,18.02,18.04,17.99,18.03,75054.0,17.9303,17.9502,17.9005,17.9403,75054.0
2024-08-07 14:20:00,18.02,18.05,18.01,18.02,75622.0,17.9303,17.9602,17.9204,17.9303,75622.0
2024-08-07 14:25:00,18.01,18.04,18.0,18.02,58610.0,17.9204,17.9502,17.9104,17.9303,58610.0
2024-08-07 14:30:00,18.01,18.01,17.99,18.01,36720.0,17.9204,17.9204,17.9005,17.9204,36720.0
2024-08-07 14:35:00,18.0,18.01,17.98,18.0,18863.0,17.9104,17.9204,17.8905,17.9104,18863.0
2024-08-07 14:40:00,18.0,18.02,18.0,18.01,23495.0,17.9104,17.9303,17.9104,17.9204,23495.0
2024-08-07 14:45:00,18.0,18.0,17.97,17.98,16417.0,17.9104,17.9104,17.8806,17.8905,16417.0
2024-08-07 14:50:00,17.97,17.98,17.95,17.96,30492.0,17.8806,17.8905,17.8607,17.8706,30492.0
2024-08-07 14:55:00,17.95,18.0,17.95,17.99,67665.0,17.8607,17.9104,17.8607,17.9005,67665.0
2024-08-07 15:00:00,17.99,18.05,17.99,18.04,104118.0,17.9005,17.9602,17.9005,17.9502,104118.0
2024-08-07 15:05:00,18.05,18.05,18.01,18.01,23261.0,17.9602,17.9602,17.9204,17.9204,23261.0
2024-08-07 15:10:00,18.02,18.05,18.01,18.04,69409.0,17.9303,17.9602,17.9204,17.9502,69409.0
2024-08-07 15:15:00,18.04,18.05,18.03,18.05,75174.0,17.9502,17.9602,17.9403,17.9602,75174.0
2024-08-07 15:20:00,18.05,18.08,18.04,18.04,59881.0,17.9602,17.99,17.9502,17.9502,59881.0
2024-08-07 15:25:00,18.05,18.07,18.04,18.05,37313.0,17.9602,17.9801,17.9502,17.9602,37313.0
2024-08-07 15:30:00,18.05,18.06,18.04,18.05,38035.0,17.9602,17.9701,17.9502,17.9602,38035.0
2024-08-07 15:35:00,18.04,18.07,18.03,18.04,85742.0,17.9502,17.9801,17.9403,17.9502,85742.0
2024-08-07 15:40:00,18.04,18.05,18.02,18.04,62961.0,17.9502,17.9602,17.9303,17.9502,62961.0
2024-08-07 15:45:00,18.04,18.07,18.03,18.07,105225.0,17.9502,17.9801,17.9403,17.9801,105225.0
2024-08-07 15:50:00,18.07,18.07,18.03,18.04,319951.0,17.9801,17.9801,17.9403,17.9502,319951.0
2024-08-07 15:55:00,18.04,18.08,18.03,18.05,898758.0,17.9502,17.99,17.9403,17.9602,898758.0
2024-08-08 09:30:00,18.01,18.04,17.96,18.0,147640.0,17.9204,17.9502,17.8706,17.9104,147640.0
2024-08-08 09:35:00,18.0,18.06,17.99,18.04,45857.0,17.9104,17.9701,17.9005,17.9502,45857.0
2024-08-08 09:40:00,18.04,18.09,18.03,18.07,33911.0,17.9502,18.0,17.9403,17.9801,33911.0
2024-08-08 09:45:00,18.07,18.1,18.06,18.09,33726.0,17.9801,18.0099,17.9701,18.0,33726.0
2024-08-08 09:50:00,18.09,18.15,18.07,18.14,68608.0,18.0,18.0597,17.9801,18.0497,68608.0
2024-08-08 09:55:00,18.14,18.16,18.11,18.12,42614.0,18.0497,18.0696,18.0199,18.0298,42614.0
2024-08-08 10:00:00,18.12,18.15,18.07,18.09,135807.0,18.0298,18.0597,17.9801,18.0,135807.0
2024-08-08 10:05:00,18.08,18.09,17.99,18.0,107351.0,17.99,18.0,17.9005,17.9104,107351.0
2024-08-08 10:10:00,17.99,18.03,17.99,18.02,81361.0,17.9005,17.9403,17.9005,17.9303,81361.0
2024-08-08 10:15:00,18.02,18.05,18.01,18.03,45426.0,17.9303,17.9602,17.9204,17.9403,45426.0
2024-08-08 10:20:00,18.03,18.08,18.03,18.06,122372.0,17.9403,17.99,17.9403,17.9701,122372.0
2024-08-08 10:25:00,18.07,18.09,18.06,18.07,53890.0,17.9801,18.0,17.9701,17.9801,53890.0
2024-08-08 10:30:00,18.06,18.09,18.04,18.08,130877.0,17.9701,18.0,17.9502,17.99,130877.0
2024-08-08 10:35:00,18.08,18.11,18.06,18.1,170020.0,17.99,18.0199,17.9701,18.0099,170020.0
2024-08-08 10:40:00,18.1,18.12,18.07,18.08,85744.0,18.0099,18.0298,17.9801,17.99,85744.0
2024-08-08 10:45:00,18.09,18.1,18.08,18.1,33676.0,18.0,18.0099,17.99,18.0099,33676.0
2024-08-08 10:50:00,18.1,18.1,18.06,18.07,41207.0,18.0099,18.0099,17.9701,17.9801,41207.0
2024-08-08 10:55:00,18.07,18.11,18.06,18.11,28807.0,17.9801,18.0199,17.9701,18.0199,28807.0
2024-08-08 11:00:00,18.11,18.14,18.09,18.14,93741.0,18.0199,18.0497,18.0,18.0497,93741.0
2024-08-08 11:05:00,18.14,18.16,18.11,18.13,178128.0,18.0497,18.0696,18.0199,18.0398,178128.0
2024-08-08 11:10:00,18.13,18.14,18.09,18.11,111184.0,18.0398,18.0497,18.0,18.0199,111184.0
2024-08-08 11:15:00,18.11,18.12,18.1,18.11,20593.0,18.0199,18.0298,18.0099,18.0199,20593.0
2024-08-08 11:20:00,18.12,18.12,18.08,18.09,21515.0,18.0298,18.0298,17.99,18.0,21515.0
2024-08-08 11:25:00,18.09,18.12,18.08,18.11,63885.0,18.0,18.0298,17.99,18.0199,63885.0
2024-08-08 11:30:00,18.11,18.11,18.07,18.07,27736.0,18.0199,18.0199,17.9801,17.9801,27736.0
2024-08-08 11:35:00,18.07,18.09,18.06,18.07,27850.0,17.9801,18.0,17.9701,17.9801,27850.0
2024-08-08 11:40:00,18.07,18.08,18.05,18.06,29380.0,17.9801,17.99,17.9602,17.9701,29380.0
2024-08-08 11:45:00,18.07,18.08,18.05,18.08,64364.0,17.9801,17.99,17.9602,17.99,64364.0
2024-08-08 11:50:00,18.08,18.11,18.08,18.11,26366.0,17.99,18.0199,17.99,18.0199,26366.0
2024-08-08 11:55:00,18.11,18.11,18.07,18.07,56792.0,18.0199,18.0199,17.9801,17.9801,56792.0
2024-08-08 12:00:00,18.07,18.11,18.07,18.11,39907.0,17.9801,18.0199,17.9801,18.0199,39907.0
2024-08-08 12:05:00,18.11,18.12,18.09,18.1,35476.0,18.0199,18.0298,18.0,18.0099,35476.0
2024-08-08 12:10:00,18.1,18.14,18.08,18.14,591800.0,18.0099,18.0497,17.99,18.0497,591800.0
2024-08-08 12:15:00,18.13,18.16,18.13,18.14,73060.0,18.0398,18.0696,18.0398,18.0497,73060.0
2024-08-08 12:20:00,18.14,18.16,18.13,18.14,35260.0,18.0497,18.0696,18.0398,18.0497,35260.0
2024-08-08 12:25:00,18.14,18.17,18.14,18.16,23897.0,18.0497,18.0796,18.0497,18.0696,23897.0
2024-08-08 12:30:00,18.16,18.19,18.16,18.18,60585.0,18.0696,18.0995,18.0696,18.0895,60585.0
2024-08-08 12:35:00,18.18,18.19,18.14,18.14,56536.0,18.0895,18.0995,18.0497,18.0497,56536.0
2024-08-08 12:40:00,18.14,18.19,18.13,18.19,47672.0,18.0497,18.0995,18.0398,18.0995,47672.0
2024-08-08 12:45:00,18.19,18.24,18.18,18.24,205387.0,18.0995,18.1492,18.0895,18.1492,205387.0
2024-08-08 12:50:00,18.24,18.27,18.22,18.26,222103.0,18.1492,18.1791,18.1293,18.1691,222103.0
2024-08-08 12:55:00,18.26,18.26,18.22,18.23,143718.0,18.1691,18.1691,18.1293,18.1393,143718.0
2024-08-08 13:00:00,18.23,18.23,18.17,18.21,315100.0,18.1393,18.1393,18.0796,18.1194,315100.0
2024-08-08 13:05:00,18.21,18.22,18.18,18.19,70784.0,18.1194,18.1293,18.0895,18.0995,70784.0
2024-08-08 13:10:00,18.19,18.22,18.18,18.22,92520.0,18.0995,18.1293,18.0895,18.1293,92520.0
2024-08-08 13:15:00,18.22,18.23,18.21,18.21,80302.0,18.1293,18.1393,18.1194,18.1194,80302.0
2024-08-08 13:20:00,18.22,18.26,18.21,18.26,138971.0,18.1293,18.1691,18.1194,18.1691,138971.0
2024-08-08 13:25:00,18.26,18.29,18.25,18.27,758251.0,18.1691,18.199,18.1592,18.1791,758251.0
2024-08-08 13:30:00,18.27,18.28,18.19,18.2,75780.0,18.1791,18.189,18.0995,18.1094,75780.0
2024-08-08 13:35:00,18.19,18.21,18.17,18.21,85565.0,18.0995,18.1194,18.0796,18.1194,85565.0
2024-08-08 13:40:00,18.21,18.21,18.18,18.18,41981.0,18.1194,18.1194,18.0895,18.0895,41981.0
2024-08-08 13:45:00,18.18,18.2,18.17,18.19,50826.0,18.0895,18.1094,18.0796,18.0995,50826.0
2024-08-08 13:50:00,18.19,18.2,18.17,18.2,50792.0,18.0995,18.1094,18.0796,18.1094,50792.0
2024-08-08 13:55:00,18.2,18.22,18.19,18.21,75780.0,18.1094,18.1293,18.0995,18.1194,75780.0
2024-08-08 14:00:00,18.21,18.21,18.17,18.2,120948.0,18.1194,18.1194,18.0796,18.1094,120948.0
2024-08-08 14:05:00,18.2,18.21,18.19,18.21,49037.0,18.1094,18.1194,18.0995,18.1194,49037.0
2024-08-08 14:10:00,18.21,18.22,18.2,18.22,48971.0,18.1194,18.1293,18.1094,18.1293,48971.0
2024-08-08 14:15:00,18.21,18.24,18.21,18.24,93774.0,18.1194,18.1492,18.1194,18.1492,93774.0
2024-08-08 14:20:00,18.24,18.25,18.22,18.23,117693.0,18.1492,18.1592,18.1293,18.1393,117693.0
2024-08-08 14:25:00,18.23,18.25,18.22,18.25,100625.0,18.1393,18.1592,18.1293,18.1592,100625.0
2024-08-08 14:30:00,18.25,18.25,18.23,18.23,47013.0,18.1592,18.1592,18.1393,18.1393,47013.0
2024-08-08 14:35:00,18.23,18.24,18.23,18.23,39653.0,18.1393,18.1492,18.1393,18.1393,39653.0
2024-08-08 14:40:00,18.24,18.25,18.23,18.25,48339.0,18.1492,18.1592,18.1393,18.1592,48339.0
2024-08-08 14:45:00,18.25,18.26,18.24,18.26,83924.0,18.1592,18.1691,18.1492,18.1691,83924.0
2024-08-08 14:50:00,18.26,18.26,18.23,18.23,100184.0,18.1691,18.1691,18.1393,18.1393,100184.0
2024-08-08 14:55:00,18.24,18.24,18.23,18.23,28523.0,18.1492,18.1492,18.1393,18.1393,28523.0
2024-08-08 15:00:00,18.23,18.24,18.23,18.23,46906.0,18.1393,18.1492,18.1393,18.1393,46906.0
2024-08-08 15:05:00,18.23,18.27,18.22,18.27,100786.0,18.1393,18.1791,18.1293,18.1791,100786.0
2024-08-08 15:10:00,18.27,18.27,18.26,18.27,60197.0,18.1791,18.1791,18.1691,18.1791,60197.0
2024-08-08 15:15:00,18.27,18.28,18.26,18.27,98761.0,18.1791,18.189,18.1691,18.1791,98761.0
2024-08-08 15:20:00,18.27,18.27,18.22,18.22,123075.0,18.1791,18.1791,18.1293,18.1293,123075.0
2024-08-08 15:25:00,18.23,18.24,18.21,18.21,208439.0,18.1393,18.1492,18.1194,18.1194,208439.0
2024-08-08 15:30:00,18.21,18.21,18.17,18.19,109430.0,18.1194,18.1194,18.0796,18.0995,109430.0
2024-08-08 15:35:00,18.19,18.2,18.17,18.18,178927.0,18.0995,18.1094,18.0796,18.0895,178927.0
2024-08-08 15:40:00,18.18,18.18,18.16,18.18,181631.0,18.0895,18.0895,18.0696,18.0895,181631.0
2024-08-08 15:45:00,18.18,18.18,18.13,18.14,180221.0,18.0895,18.0895,18.0398,18.0497,180221.0
2024-08-08 15:50:00,18.14,18.14,18.1,18.12,499403.0,18.0497,18.0497,18.0099,18.0298,499403.0
2024-08-08 15:55:00,18.12,18.16,18.1,18.13,1460589.0,18.0298,18.0696,18.0099,18.0398,1460589.0
2024-08-09 09:30:00,18.15,18.15,18.02,18.04,150287.0,18.0597,18.0597,17.9303,17.9502,150287.0
2024-08-09 09:35:00,18.05,18.09,18.02,18.08,448404.0,17.9602,18.0,17.9303,17.99,448404.0
2024-08-09 09:40:00,18.08,18.1,18.05,18.07,287793.0,17.99,18.0099,17.9602,17.9801,287793.0
2024-08-09 09:45:00,18.07,18.08,18.03,18.07,550108.0,17.9801,17.99,17.9403,17.9801,550108.0
2024-08-09 09:50:00,18.07,18.08,18.03,18.05,322875.0,17.9801,17.99,17.9403,17.9602,322875.0
2024-08-09 09:55:00,18.05,18.06,18.01,18.02,178787.0,17.9602,17.9701,17.9204,17.9303,178787.0
2024-08-09 10:00:00,18.02,18.07,18.02,18.05,45648.0,17.9303,17.9801,17.9303,17.9602,45648.0
2024-08-09 10:05:00,18.05,18.12,18.05,18.12,132740.0,17.9602,18.0298,17.9602,18.0298,132740.0
2024-08-09 10:10:00,18.11,18.14,18.09,18.12,28602.0,18.0199,18.0497,18.0,18.0298,28602.0
2024-08-09 10:15:00,18.11,18.12,18.07,18.08,37305.0,18.0199,18.0298,17.9801,17.99,37305.0
2024-08-09 10:20:00,18.09,18.11,18.07,18.11,33811.0,18.0,18.0199,17.9801,18.0199,33811.0
2024-08-09 10:25:00,18.1,18.11,18.08,18.09,36196.0,18.0099,18.0199,17.99,18.0,36196.0
2024-08-09 10:30:00,18.09,18.11,18.08,18.1,52698.0,18.0,18.0199,17.99,18.0099,52698.0
2024-08-09 10:35:00,18.1,18.13,18.09,18.13,26270.0,18.0099,18.0398,18.0,18.0398,26270.0
2024-08-09 10:40:00,18.12,18.15,18.12,18.14,12294.0,18.0298,18.0597,18.0298,18.0497,12294.0
2024-08-09 10:45:00,18.14,18.15,18.11,18.11,37418.0,18.0497,18.0597,18.0199,18.0199,37418.0
2024-08-09 10:50:00,18.12,18.15,18.11,18.14,22034.0,18.0298,18.0597,18.0199,18.0497,22034.0
2024-08-09 10:55:00,18.15,18.17,18.14,18.15,38381.0,18.0597,18.0796,18.0497,18.0597,38381.0
2024-08-09 11:00:00,18.15,18.16,18.13,18.14,34340.0,18.0597,18.0696,18.0398,18.0497,34340.0
2024-08-09 11:05:00,18.15,18.18,18.15,18.18,112164.0,18.0597,18.0895,18.0597,18.0895,112164.0
2024-08-09 11:10:00,18.18,18.19,18.17,18.19,29406.0,18.0895,18.0995,18.0796,18.0995,29406.0
2024-08-09 11:15:00,18.19,18.19,18.15,18.15,14955.0,18.0995,18.0995,18.0597,18.0597,14955.0
2024-08-09 11:20:00,18.16,18.16,18.14,18.14,24417.0,18.0696,18.0696,18.0497,18.0497,24417.0
2024-08-09 11:25:00,18.14,18.15,18.12,18.12,59932.0,18.0497,18.0597,18.0298,18.0298,59932.0
2024-08-09 11:30:00,18.12,18.13,18.12,18.12,104377.0,18.0298,18.0398,18.0298,18.0298,104377.0
2024-08-09 11:35:00,18.13,18.16,18.12,18.15,64608.0,18.0398,18.0696,18.0298,18.0597,64608.0
2024-08-09 11:40:00,18.16,18.16,18.14,18.15,27144.0,18.0696,18.0696,18.0497,18.0597,27144.0
2024-08-09 11:45:00,18.16,18.17,18.14,18.16,16796.0,18.0696,18.0796,18.0497,18.0696,16796.0
2024-08-09 11:50:00,18.16,18.17,18.15,18.17,31848.0,18.0696,18.0796,18.0597,18.0796,31848.0
2024-08-09 11:55:00,18.16,18.17,18.14,18.14,24647.0,18.0696,18.0796,18.0497,18.0497,24647.0
2024-08-09 12:00:00,18.14,18.15,18.13,18.14,22484.0,18.0497,18.0597,18.0398,18.0497,22484.0
2024-08-09 12:05:00,18.14,18.16,18.14,18.14,25495.0,18.0497,18.0696,18.0497,18.0497,25495.0
2024-08-09 12:10:00,18.15,18.15,18.13,18.15,44901.0,18.0597,18.0597,18.0398,18.0597,44901.0
2024-08-09 12:15:00,18.14,18.16,18.14,18.14,44520.0,18.0497,18.0696,18.0497,18.0497,44520.0
2024-08-09 12:20:00,18.15,18.15,18.13,18.14,41864.0,18.0597,18.0597,18.0398,18.0497,41864.0
2024-08-09 12:25:00,18.14,18.16,18.13,18.14,61678.0,18.0497,18.0696,18.0398,18.0497,61678.0
2024-08-09 12:30:00,18.14,18.15,18.14,18.14,13085.0,18.0497,18.0597,18.0497,18.0497,13085.0
2024-08-09 12:35:00,18.15,18.15,18.13,18.14,16605.0,18.0597,18.0597,18.0398,18.0497,16605.0
2024-08-09 12:40:00,18.14,18.14,18.13,18.14,8896.0,18.0497,18.0497,18.0398,18.0497,8896.0
2024-08-09 12:45:00,18.14,18.15,18.13,18.15,22899.0,18.0497,18.0597,18.0398,18.0597,22899.0
2024-08-09 12:50:00,18.15,18.16,18.14,18.14,17784.0,18.0597,18.0696,18.0497,18.0497,17784.0
2024-08-09 12:55:00,18.14,18.16,18.14,18.16,11713.0,18.0497,18.0696,18.0497,18.0696,11713.0
2024-08-09 13:00:00,18.16,18.18,18.16,18.18,44552.0,18.0696,18.0895,18.0696,18.0895,44552.0
2024-08-09 13:05:00,18.18,18.18,18.16,18.17,21354.0,18.0895,18.0895,18.0696,18.0796,21354.0
2024-08-09 13:10:00,18.17,18.19,18.17,18.19,24928.0,18.0796,18.0995,18.0796,18.0995,24928.0
2024-08-09 13:15:00,18.18,18.19,18.18,18.19,7827.0,18.0895,18.0995,18.0895,18.0995,7827.0
2024-08-09 13:20:00,18.19,18.21,18.18,18.19,105104.0,18.0995,18.1194,18.0895,18.0995,105104.0
2024-08-09 13:25:00,18.2,18.22,18.19,18.21,41473.0,18.1094,18.1293,18.0995,18.1194,41473.0
2024-08-09 13:30:00,18.21,18.23,18.21,18.22,18762.0,18.1194,18.1393,18.1194,18.1293,18762.0
2024-08-09 13:35:00,18.21,18.23,18.21,18.23,153890.0,18.1194,18.1393,18.1194,18.1393,153890.0
2024-08-09 13:40:00,18.23,18.23,18.19,18.2,74609.0,18.1393,18.1393,18.0995,18.1094,74609.0
2024-08-09 13:45:00,18.2,18.2,18.19,18.2,7966.0,18.1094,18.1094,18.0995,18.1094,7966.0
2024-08-09 13:50:00,18.2,18.2,18.18,18.19,37156.0,18.1094,18.1094,18.0895,18.0995,37156.0
2024-08-09 13:55:00,18.19,18.19,18.16,18.16,122175.0,18.0995,18.0995,18.0696,18.0696,122175.0
2024-08-09 14:00:00,18.16,18.17,18.14,18.16,72536.0,18.0696,18.0796,18.0497,18.0696,72536.0
2024-08-09 14:05:00,18.16,18.18,18.15,18.18,31014.0,18.0696,18.0895,18.0597,18.0895,31014.0
2024-08-09 14:10:00,18.18,18.18,18.16,18.18,15564.0,18.0895,18.0895,18.0696,18.0895,15564.0
2024-08-09 14:15:00,18.18,18.18,18.16,18.18,48298.0,18.0895,18.0895,18.0696,18.0895,48298.0
2024-08-09 14:20:00,18.18,18.19,18.17,18.18,21400.0,18.0895,18.0995,18.0796,18.0895,21400.0
2024-08-09 14:25:00,18.18,18.19,18.17,18.17,26079.0,18.0895,18.0995,18.0796,18.0796,26079.0
2024-08-09 14:30:00,18.18,18.18,18.17,18.18,29415.0,18.0895,18.0895,18.0796,18.0895,29415.0
2024-08-09 14:35:00,18.18,18.2,18.17,18.2,24035.0,18.0895,18.1094,18.0796,18.1094,24035.0
2024-08-09 14:40:00,18.2,18.21,18.19,18.21,30098.0,18.1094,18.1194,18.0995,18.1194,30098.0
2024-08-09 14:45:00,18.21,18.21,18.18,18.19,43091.0,18.1194,18.1194,18.0895,18.0995,43091.0
2024-08-09 14:50:00,18.19,18.2,18.18,18.2,31689.0,18.0995,18.1094,18.0895,18.1094,31689.0
2024-08-09 14:55:00,18.2,18.21,18.17,18.2,351257.0,18.1094,18.1194,18.0796,18.1094,351257.0
2024-08-09 15:00:00,18.2,18.21,18.19,18.21,61616.0,18.1094,18.1194,18.0995,18.1194,61616.0
2024-08-09 15:05:00,18.21,18.22,18.19,18.21,52007.0,18.1194,18.1293,18.0995,18.1194,52007.0
2024-08-09 15:10:00,18.22,18.23,18.21,18.22,32245.0,18.1293,18.1393,18.1194,18.1293,32245.0
2024-08-09 15:15:00,18.22,18.23,18.21,18.22,53171.0,18.1293,18.1393,18.1194,18.1293,53171.0
2024-08-09 15:20:00,18.21,18.22,18.17,18.19,92362.0,18.1194,18.1293,18.0796,18.0995,92362.0
2024-08-09 15:25:00,18.19,18.2,18.18,18.18,52375.0,18.0995,18.1094,18.0895,18.0895,52375.0
2024-08-09 15:30:00,18.19,18.21,18.18,18.2,133585.0,18.0995,18.1194,18.0895,18.1094,133585.0
2024-08-09 15:35:00,18.21,18.21,18.18,18.19,43019.0,18.1194,18.1194,18.0895,18.0995,43019.0
2024-08-09 15:40:00,18.19,18.2,18.18,18.19,82004.0,18.0995,18.1094,18.0895,18.0995,82004.0
2024-08-09 15:45:00,18.19,18.2,18.16,18.2,197525.0,18.0995,18.1094,18.0696,18.1094,197525.0
2024-08-09 15:50:00,18.2,18.21,18.15,18.16,394745.0,18.1094,18.1194,18.0597,18.0696,394745.0
2024-08-09 15:55:00,18.16,18.21,18.15,18.2,1016433.0,18.0696,18.1194,18.0597,18.1094,1016433.0
2024-08-12 09:30:00,18.21,18.24,18.17,18.19,97490.0,18.1194,18.1492,18.0796,18.0995,97490.0
2024-08-12 09:35:00,18.2,18.23,18.14,18.14,128242.0,18.1094,18.1393,18.0497,18.0497,128242.0
2024-08-12 09:40:00,18.14,18.18,18.11,18.12,78885.0,18.0497,18.0895,18.0199,18.0298,78885.0
2024-08-12 09:45:00,18.11,18.14,18.08,18.13,46215.0,18.0199,18.0497,17.99,18.0398,46215.0
2024-08-12 09:50:00,18.13,18.13,18.08,18.09,41153.0,18.0398,18.0398,17.99,18.0,41153.0
2024-08-12 09:55:00,18.09,18.15,18.08,18.14,51622.0,18.0,18.0597,17.99,18.0497,51622.0
2024-08-12 10:00:00,18.14,18.15,18.11,18.12,33770.0,18.0497,18.0597,18.0199,18.0298,33770.0
2024-08-12 10:05:00,18.12,18.14,18.12,18.14,30544.0,18.0298,18.0497,18.0298,18.0497,30544.0
2024-08-12 10:10:00,18.14,18.17,18.13,18.16,32040.0,18.0497,18.0796,18.0398,18.0696,32040.0
2024-08-12 10:15:00,18.17,18.17,18.13,18.14,39681.0,18.0796,18.0796,18.0398,18.0497,39681.0
2024-08-12 10:20:00,18.14,18.15,18.13,18.15,45512.0,18.0497,18.0597,18.0398,18.0597,45512.0
2024-08-12 10:25:00,18.14,18.17,18.13,18.16,39493.0,18.0497,18.0796,18.0398,18.0696,39493.0
2024-08-12 10:30:00,18.16,18.18,18.15,18.16,32015.0,18.0696,18.0895,18.0597,18.0696,32015.0
2024-08-12 10:35:00,18.16,18.19,18.15,18.17,33295.0,18.0696,18.0995,18.0597,18.0796,33295.0
2024-08-12 10:40:00,18.17,18.18,18.15,18.16,37725.0,18.0796,18.0895,18.0597,18.0696,37725.0
2024-08-12 10:45:00,18.17,18.18,18.16,18.17,31882.0,18.0796,18.0895,18.0696,18.0796,31882.0
2024-08-12 10:50:00,18.17,18.19,18.16,18.17,42050.0,18.0796,18.0995,18.0696,18.0796,42050.0
2024-08-12 10:55:00,18.18,18.2,18.17,18.18,53364.0,18.0895,18.1094,18.0796,18.0895,53364.0
2024-08-12 11:00:00,18.18,18.19,18.15,18.16,29857.0,18.0895,18.0995,18.0597,18.0696,29857.0
2024-08-12 11:05:00,18.16,18.16,18.12,18.12,28528.0,18.0696,18.0696,18.0298,18.0298,28528.0
2024-08-12 11:10:00,18.12,18.12,18.1,18.1,8956.0,18.0298,18.0298,18.0099,18.0099,8956.0
2024-08-12 11:15:00,18.11,18.11,18.07,18.1,39095.0,18.0199,18.0199,17.9801,18.0099,39095.0
2024-08-12 11:20:00,18.1,18.1,18.06,18.07,30443.0,18.0099,18.0099,17.9701,17.9801,30443.0
2024-08-12 11:25:00,18.07,18.1,18.06,18.08,36807.0,17.9801,18.0099,17.9701,17.99,36807.0
2024-08-12 11:30:00,18.08,18.09,18.07,18.09,29424.0,17.99,18.0,17.9801,18.0,29424.0
2024-08-12 11:35:00,18.09,18.11,18.08,18.11,90987.0,18.0,18.0199,17.99,18.0199,90987.0
2024-08-12 11:40:00,18.11,18.12,18.09,18.11,42777.0,18.0199,18.0298,18.0,18.0199,42777.0
2024-08-12 11:45:00,18.11,18.11,18.09,18.1,19994.0,18.0199,18.0199,18.0,18.0099,19994.0
2024-08-12 11:50:00,18.1,18.13,18.08,18.13,69063.0,18.0099,18.0398,17.99,18.0398,69063.0
2024-08-12 11:55:00,18.13,18.15,18.12,18.15,30547.0,18.0398,18.0597,18.0298,18.0597,30547.0
2024-08-12 12:00:00,18.14,18.16,18.13,18.14,64509.0,18.0497,18.0696,18.0398,18.0497,64509.0
2024-08-12 12:05:00,18.14,18.14,18.1,18.12,25274.0,18.0497,18.0497,18.0099,18.0298,25274.0
2024-08-12 12:10:00,18.12,18.13,18.11,18.13,25628.0,18.0298,18.0398,18.0199,18.0398,25628.0
2024-08-12 12:15:00,18.13,18.13,18.11,18.11,17384.0,18.0398,18.0398,18.0199,18.0199,17384.0
2024-08-12 12:20:00,18.11,18.12,18.09,18.11,23156.0,18.0199,18.0298,18.0,18.0199,23156.0
2024-08-12 12:25:00,18.11,18.11,18.09,18.1,21354.0,18.0199,18.0199,18.0,18.0099,21354.0
2024-08-12 12:30:00,18.1,18.1,18.09,18.1,38343.0,18.0099,18.0099,18.0,18.0099,38343.0
2024-08-12 12:35:00,18.1,18.1,18.09,18.1,16984.0,18.0099,18.0099,18.0,18.0099,16984.0
2024-08-12 12:40:00,18.1,18.11,18.09,18.11,31541.0,18.0099,18.0199,18.0,18.0199,31541.0
2024-08-12 12:45:00,18.11,18.13,18.1,18.12,39860.0,18.0199,18.0398,18.0099,18.0298,39860.0
2024-08-12 12:50:00,18.12,18.12,18.1,18.12,30885.0,18.0298,18.0298,18.0099,18.0298,30885.0
2024-08-12 12:55:00,18.12,18.12,18.09,18.11,34031.0,18.0298,18.0298,18.0,18.0199,34031.0
2024-08-12 13:00:00,18.1,18.12,18.09,18.12,46479.0,18.0099,18.0298,18.0,18.0298,46479.0
2024-08-12 13:05:00,18.12,18.12,18.11,18.12,29378.0,18.0298,18.0298,18.0199,18.0298,29378.0
2024-08-12 13:10:00,18.12,18.13,18.11,18.12,38485.0,18.0298,18.0398,18.0199,18.0298,38485.0
2024-08-12 13:15:00,18.12,18.13,18.11,18.13,81158.0,18.0298,18.0398,18.0199,18.0398,81158.0
2024-08-12 13:20:00,18.12,18.15,18.12,18.14,55550.0,18.0298,18.0597,18.0298,18.0497,55550.0
2024-08-12 13:25:00,18.14,18.16,18.12,18.16,24354.0,18.0497,18.0696,18.0298,18.0696,24354.0
2024-08-12 13:30:00,18.16,18.17,18.14,18.15,24289.0,18.0696,18.0796,18.0497,18.0597,24289.0
2024-08-12 13:35:00,18.15,18.16,18.14,18.16,29109.0,18.0597,18.0696,18.0497,18.0696,29109.0
2024-08-12 13:40:00,18.16,18.16,18.13,18.14,19483.0,18.0696,18.0696,18.0398,18.0497,19483.0
2024-08-12 13:45:00,18.14,18.14,18.12,18.12,35868.0,18.0497,18.0497,18.0298,18.0298,35868.0
2024-08-12 13:50:00,18.12,18.13,18.1,18.12,45642.0,18.0298,18.0398,18.0099,18.0298,45642.0
2024-08-12 13:55:00,18.12,18.14,18.11,18.14,21236.0,18.0298,18.0497,18.0199,18.0497,21236.0
2024-08-12 14:00:00,18.14,18.15,18.13,18.14,27535.0,18.0497,18.0597,18.0398,18.0497,27535.0
2024-08-12 14:05:00,18.14,18.14,18.12,18.14,30836.0,18.0497,18.0497,18.0298,18.0497,30836.0
2024-08-12 14:10:00,18.14,18.17,18.14,18.17,106171.0,18.0497,18.0796,18.0497,18.0796,106171.0
2024-08-12 14:15:00,18.16,18.17,18.16,18.17,30741.0,18.0696,18.0796,18.0696,18.0796,30741.0
2024-08-12 14:20:00,18.16,18.18,18.16,18.16,22085.0,18.0696,18.0895,18.0696,18.0696,22085.0
2024-08-12 14:25:00,18.16,18.18,18.16,18.18,22619.0,18.0696,18.0895,18.0696,18.0895,22619.0
2024-08-12 14:30:00,18.18,18.18,18.17,18.18,32175.0,18.0895,18.0895,18.0796,18.0895,32175.0
2024-08-12 14:35:00,18.18,18.2,18.17,18.19,119174.0,18.0895,18.1094,18.0796,18.0995,119174.0
2024-08-12 14:40:00,18.19,18.19,18.17,18.18,37433.0,18.0995,18.0995,18.0796,18.0895,37433.0
2024-08-12 14:45:00,18.18,18.19,18.17,18.19,36577.0,18.0895,18.0995,18.0796,18.0995,36577.0
2024-08-12 14:50:00,18.19,18.19,18.17,18.18,36415.0,18.0995,18.0995,18.0796,18.0895,36415.0
2024-08-12 14:55:00,18.18,18.18,18.15,18.17,34697.0,18.0895,18.0895,18.0597,18.0796,34697.0
2024-08-12 15:00:00,18.17,18.19,18.16,18.19,33930.0,18.0796,18.0995,18.0696,18.0995,33930.0
2024-08-12 15:05:00,18.19,18.19,18.18,18.19,30305.0,18.0995,18.0995,18.0895,18.0995,30305.0
2024-08-12 15:10:00,18.19,18.19,18.17,18.18,40039.0,18.0995,18.0995,18.0796,18.0895,40039.0
2024-08-12 15:15:00,18.18,18.18,18.17,18.18,30624.0,18.0895,18.0895,18.0796,18.0895,30624.0
2024-08-12 15:20:00,18.18,18.18,18.17,18.18,32777.0,18.0895,18.0895,18.0796,18.0895,32777.0
2024-08-12 15:25:00,18.18,18.2,18.17,18.2,111173.0,18.0895,18.1094,18.0796,18.1094,111173.0
2024-08-12 15:30:00,18.2,18.2,18.19,18.2,58835.0,18.1094,18.1094,18.0995,18.1094,58835.0
2024-08-12 15:35:00,18.2,18.2,18.19,18.2,45008.0,18.1094,18.1094,18.0995,18.1094,45008.0
2024-08-12 15:40:00,18.19,18.2,18.18,18.19,69301.0,18.0995,18.1094,18.0895,18.0995,69301.0
2024-08-12 15:45:00,18.19,18.2,18.19,18.2,149606.0,18.0995,18.1094,18.0995,18.1094,149606.0
2024-08-12 15:50:00,18.2,18.22,18.19,18.2,246579.0,18.1094,18.1293,18.0995,18.1094,246579.0
2024-08-12 15:55:00,18.21,18.25,18.2,18.24,997751.0,18.1194,18.1592,18.1094,18.1492,997751.0
2024-08-13 09:30:00,18.32,18.34,18.29,18.34,81842.0,18.2288,18.2487,18.199,18.2487,81842.0
2024-08-13 09:35:00,18.34,18.34,18.29,18.3,59316.0,18.2487,18.2487,18.199,18.2089,59316.0
2024-08-13 09:40:00,18.3,18.31,18.28,18.28,30256.0,18.2089,18.2189,18.189,18.189,30256.0
2024-08-13 09:45:00,18.29,18.3,18.25,18.27,77141.0,18.199,18.2089,18.1592,18.1791,77141.0
2024-08-13 09:50:00,18.27,18.32,18.24,18.24,61971.0,18.1791,18.2288,18.1492,18.1492,61971.0
2024-08-13 09:55:00,18.24,18.26,18.23,18.25,29356.0,18.1492,18.1691,18.1393,18.1592,29356.0
2024-08-13 10:00:00,18.24,18.27,18.24,18.27,40655.0,18.1492,18.1791,18.1492,18.1791,40655.0
2024-08-13 10:05:00,18.27,18.29,18.26,18.29,82094.0,18.1791,18.199,18.1691,18.199,82094.0
2024-08-13 10:10:00,18.29,18.29,18.26,18.28,68828.0,18.199,18.199,18.1691,18.189,68828.0
2024-08-13 10:15:00,18.28,18.28,18.24,18.25,67417.0,18.189,18.189,18.1492,18.1592,67417.0
2024-08-13 10:20:00,18.25,18.29,18.24,18.29,66056.0,18.1592,18.199,18.1492,18.199,66056.0
2024-08-13 10:25:00,18.29,18.3,18.28,18.29,63599.0,18.199,18.2089,18.189,18.199,63599.0
2024-08-13 10:30:00,18.3,18.3,18.27,18.29,29769.0,18.2089,18.2089,18.1791,18.199,29769.0
2024-08-13 10:35:00,18.29,18.3,18.27,18.3,58358.0,18.199,18.2089,18.1791,18.2089,58358.0
2024-08-13 10:40:00,18.3,18.31,18.28,18.3,62859.0,18.2089,18.2189,18.189,18.2089,62859.0
2024-08-13 10:45:00,18.3,18.3,18.28,18.29,15837.0,18.2089,18.2089,18.189,18.199,15837.0
2024-08-13 10:50:00,18.29,18.31,18.28,18.3,39254.0,18.199,18.2189,18.189,18.2089,39254.0
2024-08-13 10:55:00,18.31,18.31,18.27,18.29,37748.0,18.2189,18.2189,18.1791,18.199,37748.0
2024-08-13 11:00:00,18.29,18.31,18.28,18.3,45410.0,18.199,18.2189,18.189,18.2089,45410.0
2024-08-13 11:05:00,18.3,18.31,18.27,18.29,37146.0,18.2089,18.2189,18.1791,18.199,37146.0
2024-08-13 11:10:00,18.29,18.29,18.26,18.28,19416.0,18.199,18.199,18.1691,18.189,19416.0
2024-08-13 11:15:00,18.28,18.31,18.26,18.3,46725.0,18.189,18.2189,18.1691,18.2089,46725.0
2024-08-13 11:20:00,18.31,18.32,18.3,18.31,155018.0,18.2189,18.2288,18.2089,18.2189,155018.0
2024-08-13 11:25:00,18.3,18.32,18.27,18.28,90439.0,18.2089,18.2288,18.1791,18.189,90439.0
2024-08-13 11:30:00,18.27,18.29,18.26,18.29,46661.0,18.1791,18.199,18.1691,18.199,46661.0
2024-08-13 11:35:00,18.29,18.29,18.26,18.26,36200.0,18.199,18.199,18.1691,18.1691,36200.0
2024-08-13 11:40:00,18.26,18.27,18.24,18.26,29755.0,18.1691,18.1791,18.1492,18.1691,29755.0
2024-08-13 11:45:00,18.26,18.26,18.24,18.25,18820.0,18.1691,18.1691,18.1492,18.1592,18820.0
2024-08-13 11:50:00,18.25,18.25,18.23,18.24,31959.0,18.1592,18.1592,18.1393,18.1492,31959.0
2024-08-13 11:55:00,18.23,18.25,18.23,18.25,27448.0,18.1393,18.1592,18.1393,18.1592,27448.0
2024-08-13 12:00:00,18.25,18.27,18.23,18.27,90939.0,18.1592,18.1791,18.1393,18.1791,90939.0
2024-08-13 12:05:00,18.27,18.27,18.24,18.26,21518.0,18.1791,18.1791,18.1492,18.1691,21518.0
2024-08-13 12:10:00,18.26,18.26,18.23,18.23,18435.0,18.1691,18.1691,18.1393,18.1393,18435.0
2024-08-13 12:15:00,18.23,18.25,18.23,18.25,19431.0,18.1393,18.1592,18.1393,18.1592,19431.0
2024-08-13 12:20:00,18.25,18.27,18.24,18.27,47220.0,18.1592,18.1791,18.1492,18.1791,47220.0
2024-08-13 12:25:00,18.27,18.27,18.25,18.25,15646.0,18.1791,18.1791,18.1592,18.1592,15646.0
2024-08-13 12:30:00,18.26,18.26,18.24,18.26,32059.0,18.1691,18.1691,18.1492,18.1691,32059.0
2024-08-13 12:35:00,18.26,18.28,18.25,18.28,56514.0,18.1691,18.189,18.1592,18.189,56514.0
2024-08-13 12:40:00,18.28,18.3,18.28,18.29,38299.0,18.189,18.2089,18.189,18.199,38299.0
2024-08-13 12:45:00,18.28,18.31,18.27,18.31,82696.0,18.189,18.2189,18.1791,18.2189,82696.0
2024-08-13 12:50:00,18.31,18.33,18.3,18.31,35637.0,18.2189,18.2388,18.2089,18.2189,35637.0
2024-08-13 12:55:00,18.3,18.32,18.29,18.3,26444.0,18.2089,18.2288,18.199,18.2089,26444.0
2024-08-13 13:00:00,18.3,18.3,18.27,18.28,26708.0,18.2089,18.2089,18.1791,18.189,26708.0
2024-08-13 13:05:00,18.28,18.29,18.24,18.24,56746.0,18.189,18.199,18.1492,18.1492,56746.0
2024-08-13 13:10:00,18.24,18.27,18.24,18.27,38504.0,18.1492,18.1791,18.1492,18.1791,38504.0
2024-08-13 13:15:00,18.27,18.28,18.25,18.28,33339.0,18.1791,18.189,18.1592,18.189,33339.0
2024-08-13 13:20:00,18.28,18.29,18.27,18.28,33340.0,18.189,18.199,18.1791,18.189,33340.0
2024-08-13 13:25:00,18.29,18.31,18.28,18.29,83750.0,18.199,18.2189,18.189,18.199,83750.0
2024-08-13 13:30:00,18.3,18.3,18.28,18.29,34068.0,18.2089,18.2089,18.189,18.199,34068.0
2024-08-13 13:35:00,18.29,18.3,18.27,18.28,74457.0,18.199,18.2089,18.1791,18.189,74457.0
2024-08-13 13:40:00,18.28,18.29,18.26,18.29,29866.0,18.189,18.199,18.1691,18.199,29866.0
2024-08-13 13:45:00,18.29,18.3,18.27,18.29,77939.0,18.199,18.2089,18.1791,18.199,77939.0
2024-08-13 13:50:00,18.3,18.31,18.29,18.3,25001.0,18.2089,18.2189,18.199,18.2089,25001.0
2024-08-13 13:55:00,18.31,18.31,18.3,18.3,17864.0,18.2189,18.2189,18.2089,18.2089,17864.0
2024-08-13 14:00:00,18.3,18.33,18.3,18.32,44547.0,18.2089,18.2388,18.2089,18.2288,44547.0
2024-08-13 14:05:00,18.32,18.33,18.3,18.3,58745.0,18.2288,18.2388,18.2089,18.2089,58745.0
2024-08-13 14:10:00,18.31,18.32,18.3,18.32,29534.0,18.2189,18.2288,18.2089,18.2288,29534.0
2024-08-13 14:15:00,18.31,18.32,18.31,18.32,29226.0,18.2189,18.2288,18.2189,18.2288,29226.0
2024-08-13 14:20:00,18.32,18.32,18.31,18.32,48103.0,18.2288,18.2288,18.2189,18.2288,48103.0
2024-08-13 14:25:00,18.32,18.33,18.3,18.3,169740.0,18.2288,18.2388,18.2089,18.2089,169740.0
2024-08-13 14:30:00,18.3,18.32,18.3,18.32,58484.0,18.2089,18.2288,18.2089,18.2288,58484.0
2024-08-13 14:35:00,18.32,18.33,18.31,18.32,32671.0,18.2288,18.2388,18.2189,18.2288,32671.0
2024-08-13 14:40:00,18.32,18.35,18.32,18.33,97181.0,18.2288,18.2587,18.2288,18.2388,97181.0
2024-08-13 14:45:00,18.33,18.34,18.32,18.32,11149.0,18.2388,18.2487,18.2288,18.2288,11149.0
2024-08-13 14:50:00,18.32,18.33,18.3,18.3,31881.0,18.2288,18.2388,18.2089,18.2089,31881.0
2024-08-13 14:55:00,18.3,18.31,18.29,18.3,36090.0,18.2089,18.2189,18.199,18.2089,36090.0
2024-08-13 15:00:00,18.3,18.32,18.3,18.32,31144.0,18.2089,18.2288,18.2089,18.2288,31144.0
2024-08-13 15:05:00,18.32,18.32,18.29,18.3,75046.0,18.2288,18.2288,18.199,18.2089,75046.0
2024-08-13 15:10:00,18.3,18.31,18.29,18.31,62311.0,18.2089,18.2189,18.199,18.2189,62311.0
2024-08-13 15:15:00,18.3,18.33,18.3,18.32,62103.0,18.2089,18.2388,18.2089,18.2288,62103.0
2024-08-13 15:20:00,18.32,18.33,18.3,18.3,81694.0,18.2288,18.2388,18.2089,18.2089,81694.0
2024-08-13 15:25:00,18.3,18.31,18.3,18.3,39010.0,18.2089,18.2189,18.2089,18.2089,39010.0
2024-08-13 15:30:00,18.3,18.31,18.29,18.3,51712.0,18.2089,18.2189,18.199,18.2089,51712.0
2024-08-13 15:35:00,18.3,18.31,18.3,18.3,59650.0,18.2089,18.2189,18.2089,18.2089,59650.0
2024-08-13 15:40:00,18.31,18.31,18.3,18.3,42255.0,18.2189,18.2189,18.2089,18.2089,42255.0
2024-08-13 15:45:00,18.3,18.32,18.29,18.31,120355.0,18.2089,18.2288,18.199,18.2189,120355.0
2024-08-13 15:50:00,18.32,18.33,18.3,18.32,467998.0,18.2288,18.2388,18.2089,18.2288,467998.0
2024-08-13 15:55:00,18.32,18.36,18.3,18.32,1296473.0,18.2288,18.2686,18.2089,18.2288,1296473.0
2024-08-14 09:30:00,18.29,18.3,18.24,18.3,171371.0,18.199,18.2089,18.1492,18.2089,171371.0
2024-08-14 09:35:00,18.29,18.3,18.23,18.28,92735.0,18.199,18.2089,18.1393,18.189,92735.0
2024-08-14 09:40:00,18.27,18.34,18.26,18.33,126465.0,18.1791,18.2487,18.1691,18.2388,126465.0
2024-08-14 09:45:00,18.34,18.35,18.3,18.35,73745.0,18.2487,18.2587,18.2089,18.2587,73745.0
2024-08-14 09:50:00,18.35,18.38,18.33,18.37,58722.0,18.2587,18.2885,18.2388,18.2786,58722.0
2024-08-14 09:55:00,18.38,18.42,18.36,18.39,89575.0,18.2885,18.3283,18.2686,18.2985,89575.0
2024-08-14 10:00:00,18.39,18.42,18.34,18.36,196089.0,18.2985,18.3283,18.2487,18.2686,196089.0
2024-08-14 10:05:00,18.36,18.39,18.36,18.37,51180.0,18.2686,18.2985,18.2686,18.2786,51180.0
2024-08-14 10:10:00,18.37,18.43,18.36,18.4,113208.0,18.2786,18.3383,18.2686,18.3084,113208.0
2024-08-14 10:15:00,18.4,18.42,18.38,18.39,51234.0,18.3084,18.3283,18.2885,18.2985,51234.0
2024-08-14 10:20:00,18.39,18.42,18.38,18.41,73610.0,18.2985,18.3283,18.2885,18.3184,73610.0
2024-08-14 10:25:00,18.41,18.43,18.4,18.41,47873.0,18.3184,18.3383,18.3084,18.3184,47873.0
2024-08-14 10:30:00,18.41,18.43,18.41,18.41,31916.0,18.3184,18.3383,18.3184,18.3184,31916.0
2024-08-14 10:35:00,18.41,18.43,18.39,18.41,106017.0,18.3184,18.3383,18.2985,18.3184,106017.0
2024-08-14 10:40:00,18.41,18.43,18.4,18.43,39000.0,18.3184,18.3383,18.3084,18.3383,39000.0
2024-08-14 10:45:00,18.43,18.43,18.4,18.41,18696.0,18.3383,18.3383,18.3084,18.3184,18696.0
2024-08-14 10:50:00,18.41,18.42,18.39,18.41,35052.0,18.3184,18.3283,18.2985,18.3184,35052.0
2024-08-14 10:55:00,18.41,18.42,18.4,18.41,40974.0,18.3184,18.3283,18.3084,18.3184,40974.0
2024-08-14 11:00:00,18.42,18.45,18.41,18.44,149012.0,18.3283,18.3582,18.3184,18.3482,149012.0
2024-08-14 11:05:00,18.44,18.46,18.43,18.45,75371.0,18.3482,18.3681,18.3383,18.3582,75371.0
2024-08-14 11:10:00,18.45,18.45,18.41,18.41,67088.0,18.3582,18.3582,18.3184,18.3184,67088.0
2024-08-14 11:15:00,18.41,18.44,18.38,18.44,301620.0,18.3184,18.3482,18.2885,18.3482,301620.0
2024-08-14 11:20:00,18.44,18.45,18.43,18.44,45280.0,18.3482,18.3582,18.3383,18.3482,45280.0
2024-08-14 11:25:00,18.44,18.45,18.42,18.45,58157.0,18.3482,18.3582,18.3283,18.3582,58157.0
2024-08-14 11:30:00,18.45,18.45,18.43,18.44,20900.0,18.3582,18.3582,18.3383,18.3482,20900.0
2024-08-14 11:35:00,18.44,18.45,18.43,18.44,23916.0,18.3482,18.3582,18.3383,18.3482,23916.0
2024-08-14 11:40:00,18.44,18.44,18.4,18.43,58389.0,18.3482,18.3482,18.3084,18.3383,58389.0
2024-08-14 11:45:00,18.43,18.44,18.42,18.44,19197.0,18.3383,18.3482,18.3283,18.3482,19197.0
2024-08-14 11:50:00,18.44,18.45,18.43,18.44,33794.0,18.3482,18.3582,18.3383,18.3482,33794.0
2024-08-14 11:55:00,18.44,18.44,18.42,18.43,16160.0,18.3482,18.3482,18.3283,18.3383,16160.0
2024-08-14 12:00:00,18.43,18.44,18.42,18.43,22192.0,18.3383,18.3482,18.3283,18.3383,22192.0
2024-08-14 12:05:00,18.43,18.44,18.42,18.43,46546.0,18.3383,18.3482,18.3283,18.3383,46546.0
2024-08-14 12:10:00,18.43,18.45,18.43,18.44,35267.0,18.3383,18.3582,18.3383,18.3482,35267.0
2024-08-14 12:15:00,18.45,18.46,18.44,18.45,115028.0,18.3582,18.3681,18.3482,18.3582,115028.0
2024-08-14 12:20:00,18.45,18.46,18.43,18.43,106856.0,18.3582,18.3681,18.3383,18.3383,106856.0
2024-08-14 12:25:00,18.43,18.44,18.43,18.43,16915.0,18.3383,18.3482,18.3383,18.3383,16915.0
2024-08-14 12:30:00,18.44,18.44,18.41,18.42,80336.0,18.3482,18.3482,18.3184,18.3283,80336.0
2024-08-14 12:35:00,18.43,18.46,18.42,18.46,57093.0,18.3383,18.3681,18.3283,18.3681,57093.0
2024-08-14 12:40:00,18.46,18.47,18.45,18.46,22280.0,18.3681,18.3781,18.3582,18.3681,22280.0
2024-08-14 12:45:00,18.46,18.47,18.46,18.46,10319.0,18.3681,18.3781,18.3681,18.3681,10319.0
2024-08-14 12:50:00,18.46,18.49,18.46,18.48,23139.0,18.3681,18.398,18.3681,18.388,23139.0
2024-08-14 12:55:00,18.48,18.49,18.47,18.48,14073.0,18.388,18.398,18.3781,18.388,14073.0
2024-08-14 13:00:00,18.48,18.48,18.44,18.45,10902.0,18.388,18.388,18.3482,18.3582,10902.0
2024-08-14 13:05:00,18.45,18.46,18.43,18.45,34784.0,18.3582,18.3681,18.3383,18.3582,34784.0
2024-08-14 13:10:00,18.45,18.45,18.42,18.43,13280.0,18.3582,18.3582,18.3283,18.3383,13280.0
2024-08-14 13:15:00,18.43,18.45,18.43,18.45,20132.0,18.3383,18.3582,18.3383,18.3582,20132.0
2024-08-14 13:20:00,18.45,18.45,18.43,18.44,11077.0,18.3582,18.3582,18.3383,18.3482,11077.0
2024-08-14 13:25:00,18.44,18.44,18.41,18.43,29867.0,18.3482,18.3482,18.3184,18.3383,29867.0
2024-08-14 13:30:00,18.43,18.43,18.41,18.41,22797.0,18.3383,18.3383,18.3184,18.3184,22797.0
2024-08-14 13:35:00,18.41,18.44,18.41,18.44,49322.0,18.3184,18.3482,18.3184,18.3482,49322.0
2024-08-14 13:40:00,18.44,18.44,18.43,18.44,22173.0,18.3482,18.3482,18.3383,18.3482,22173.0
2024-08-14 13:45:00,18.44,18.45,18.43,18.44,27109.0,18.3482,18.3582,18.3383,18.3482,27109.0
2024-08-14 13:50:00,18.44,18.44,18.43,18.44,30863.0,18.3482,18.3482,18.3383,18.3482,30863.0
2024-08-14 13:55:00,18.44,18.45,18.43,18.43,61576.0,18.3482,18.3582,18.3383,18.3383,61576.0
2024-08-14 14:00:00,18.44,18.44,18.43,18.44,28883.0,18.3482,18.3482,18.3383,18.3482,28883.0
2024-08-14 14:05:00,18.43,18.44,18.4,18.42,80214.0,18.3383,18.3482,18.3084,18.3283,80214.0
2024-08-14 14:10:00,18.41,18.42,18.4,18.41,23097.0,18.3184,18.3283,18.3084,18.3184,23097.0
2024-08-14 14:15:00,18.41,18.41,18.38,18.4,49108.0,18.3184,18.3184,18.2885,18.3084,49108.0
2024-08-14 14:20:00,18.39,18.42,18.39,18.41,50111.0,18.2985,18.3283,18.2985,18.3184,50111.0
2024-08-14 14:25:00,18.41,18.42,18.4,18.4,27337.0,18.3184,18.3283,18.3084,18.3084,27337.0
2024-08-14 14:30:00,18.41,18.41,18.39,18.41,69139.0,18.3184,18.3184,18.2985,18.3184,69139.0
2024-08-14 14:35:00,18.41,18.42,18.4,18.41,37369.0,18.3184,18.3283,18.3084,18.3184,37369.0
2024-08-14 14:40:00,18.41,18.43,18.41,18.43,29183.0,18.3184,18.3383,18.3184,18.3383,29183.0
2024-08-14 14:45:00,18.43,18.44,18.42,18.43,49554.0,18.3383,18.3482,18.3283,18.3383,49554.0
2024-08-14 14:50:00,18.43,18.43,18.41,18.43,52032.0,18.3383,18.3383,18.3184,18.3383,52032.0
2024-08-14 14:55:00,18.43,18.45,18.42,18.44,74115.0,18.3383,18.3582,18.3283,18.3482,74115.0
2024-08-14 15:00:00,18.45,18.45,18.43,18.44,31294.0,18.3582,18.3582,18.3383,18.3482,31294.0
2024-08-14 15:05:00,18.44,18.45,18.43,18.45,35988.0,18.3482,18.3582,18.3383,18.3582,35988.0
2024-08-14 15:10:00,18.45,18.45,18.43,18.44,38543.0,18.3582,18.3582,18.3383,18.3482,38543.0
2024-08-14 15:15:00,18.44,18.44,18.41,18.41,33654.0,18.3482,18.3482,18.3184,18.3184,33654.0
2024-08-14 15:20:00,18.41,18.42,18.41,18.41,17376.0,18.3184,18.3283,18.3184,18.3184,17376.0
2024-08-14 15:25:00,18.41,18.42,18.4,18.4,47801.0,18.3184,18.3283,18.3084,18.3084,47801.0
2024-08-14 15:30:00,18.4,18.41,18.39,18.39,193177.0,18.3084,18.3184,18.2985,18.2985,193177.0
2024-08-14 15:35:00,18.39,18.4,18.38,18.39,80920.0,18.2985,18.3084,18.2885,18.2985,80920.0
2024-08-14 15:40:00,18.39,18.4,18.39,18.4,49098.0,18.2985,18.3084,18.2985,18.3084,49098.0
2024-08-14 15:45:00,18.4,18.41,18.36,18.37,233083.0,18.3084,18.3184,18.2686,18.2786,233083.0
2024-08-14 15:50:00,18.37,18.38,18.35,18.37,375321.0,18.2786,18.2885,18.2587,18.2786,375321.0
2024-08-14 15:55:00,18.38,18.43,18.37,18.38,1544163.0,18.2885,18.3383,18.2786,18.2885,1544163.0
2024-08-15 09:30:00,18.3,18.35,18.28,18.34,146042.0,18.2089,18.2587,18.189,18.2487,146042.0
2024-08-15 09:35:00,18.33,18.37,18.31,18.34,67955.0,18.2388,18.2786,18.2189,18.2487,67955.0
2024-08-15 09:40:00,18.33,18.35,18.3,18.32,70339.0,18.2388,18.2587,18.2089,18.2288,70339.0
2024-08-15 09:45:00,18.33,18.35,18.32,18.34,34684.0,18.2388,18.2587,18.2288,18.2487,34684.0
2024-08-15 09:50:00,18.34,18.34,18.31,18.32,45385.0,18.2487,18.2487,18.2189,18.2288,45385.0
2024-08-15 09:55:00,18.32,18.32,18.3,18.3,66753.0,18.2288,18.2288,18.2089,18.2089,66753.0
2024-08-15 10:00:00,18.3,18.33,18.29,18.33,110209.0,18.2089,18.2388,18.199,18.2388,110209.0
2024-08-15 10:05:00,18.32,18.33,18.29,18.3,60746.0,18.2288,18.2388,18.199,18.2089,60746.0
2024-08-15 10:10:00,18.3,18.32,18.27,18.3,89461.0,18.2089,18.2288,18.1791,18.2089,89461.0
2024-08-15 10:15:00,18.31,18.36,18.31,18.36,33942.0,18.2189,18.2686,18.2189,18.2686,33942.0
2024-08-15 10:20:00,18.36,18.36,18.33,18.35,20839.0,18.2686,18.2686,18.2388,18.2587,20839.0
2024-08-15 10:25:00,18.35,18.38,18.34,18.37,40256.0,18.2587,18.2885,18.2487,18.2786,40256.0
2024-08-15 10:30:00,18.37,18.38,18.34,18.37,35707.0,18.2786,18.2885,18.2487,18.2786,35707.0
2024-08-15 10:35:00,18.36,18.37,18.35,18.36,16504.0,18.2686,18.2786,18.2587,18.2686,16504.0
2024-08-15 10:40:00,18.35,18.37,18.33,18.37,27752.0,18.2587,18.2786,18.2388,18.2786,27752.0
2024-08-15 10:45:00,18.37,18.38,18.36,18.36,36548.0,18.2786,18.2885,18.2686,18.2686,36548.0
2024-08-15 10:50:00,18.37,18.4,18.36,18.39,26117.0,18.2786,18.3084,18.2686,18.2985,26117.0
2024-08-15 10:55:00,18.39,18.4,18.38,18.38,36341.0,18.2985,18.3084,18.2885,18.2885,36341.0
2024-08-15 11:00:00,18.38,18.4,18.37,18.39,19592.0,18.2885,18.3084,18.2786,18.2985,19592.0
2024-08-15 11:05:00,18.39,18.41,18.38,18.39,24190.0,18.2985,18.3184,18.2885,18.2985,24190.0
2024-08-15 11:10:00,18.39,18.41,18.38,18.39,30983.0,18.2985,18.3184,18.2885,18.2985,30983.0
2024-08-15 11:15:00,18.39,18.42,18.39,18.41,39753.0,18.2985,18.3283,18.2985,18.3184,39753.0
2024-08-15 11:20:00,18.41,18.44,18.4,18.43,33260.0,18.3184,18.3482,18.3084,18.3383,33260.0
2024-08-15 11:25:00,18.42,18.42,18.4,18.41,36702.0,18.3283,18.3283,18.3084,18.3184,36702.0
2024-08-15 11:30:00,18.41,18.44,18.4,18.44,44156.0,18.3184,18.3482,18.3084,18.3482,44156.0
2024-08-15 11:35:00,18.44,18.44,18.42,18.43,32541.0,18.3482,18.3482,18.3283,18.3383,32541.0
2024-08-15 11:40:00,18.43,18.43,18.39,18.4,355231.0,18.3383,18.3383,18.2985,18.3084,355231.0
2024-08-15 11:45:00,18.4,18.42,18.38,18.41,102410.0,18.3084,18.3283,18.2885,18.3184,102410.0
2024-08-15 11:50:00,18.41,18.42,18.4,18.4,12130.0,18.3184,18.3283,18.3084,18.3084,12130.0
2024-08-15 11:55:00,18.41,18.41,18.38,18.38,15528.0,18.3184,18.3184,18.2885,18.2885,15528.0
2024-08-15 12:00:00,18.39,18.4,18.38,18.39,18469.0,18.2985,18.3084,18.2885,18.2985,18469.0
2024-08-15 12:05:00,18.39,18.41,18.39,18.4,69642.0,18.2985,18.3184,18.2985,18.3084,69642.0
2024-08-15 12:10:00,18.41,18.41,18.4,18.41,9224.0,18.3184,18.3184,18.3084,18.3184,9224.0
2024-08-15 12:15:00,18.4,18.42,18.4,18.41,42578.0,18.3084,18.3283,18.3084,18.3184,42578.0
2024-08-15 12:20:00,18.41,18.43,18.41,18.42,69033.0,18.3184,18.3383,18.3184,18.3283,69033.0
2024-08-15 12:25:00,18.43,18.43,18.41,18.41,12441.0,18.3383,18.3383,18.3184,18.3184,12441.0
2024-08-15 12:30:00,18.41,18.42,18.4,18.41,33652.0,18.3184,18.3283,18.3084,18.3184,33652.0
2024-08-15 12:35:00,18.41,18.41,18.4,18.4,21886.0,18.3184,18.3184,18.3084,18.3084,21886.0
2024-08-15 12:40:00,18.4,18.41,18.37,18.39,70089.0,18.3084,18.3184,18.2786,18.2985,70089.0
2024-08-15 12:45:00,18.39,18.41,18.38,18.41,29281.0,18.2985,18.3184,18.2885,18.3184,29281.0
2024-08-15 12:50:00,18.4,18.4,18.39,18.39,30008.0,18.3084,18.3084,18.2985,18.2985,30008.0
2024-08-15 12:55:00,18.39,18.41,18.39,18.41,19133.0,18.2985,18.3184,18.2985,18.3184,19133.0
2024-08-15 13:00:00,18.41,18.41,18.39,18.39,53148.0,18.3184,18.3184,18.2985,18.2985,53148.0
2024-08-15 13:05:00,18.39,18.4,18.39,18.39,28550.0,18.2985,18.3084,18.2985,18.2985,28550.0
2024-08-15 13:10:00,18.39,18.4,18.38,18.39,12294.0,18.2985,18.3084,18.2885,18.2985,12294.0
2024-08-15 13:15:00,18.39,18.39,18.37,18.39,29881.0,18.2985,18.2985,18.2786,18.2985,29881.0
2024-08-15 13:20:00,18.39,18.4,18.39,18.39,8977.0,18.2985,18.3084,18.2985,18.2985,8977.0
2024-08-15 13:25:00,18.4,18.41,18.39,18.39,40330.0,18.3084,18.3184,18.2985,18.2985,40330.0
2024-08-15 13:30:00,18.39,18.4,18.39,18.39,32739.0,18.2985,18.3084,18.2985,18.2985,32739.0
2024-08-15 13:35:00,18.39,18.4,18.37,18.38,32446.0,18.2985,18.3084,18.2786,18.2885,32446.0
2024-08-15 13:40:00,18.38,18.38,18.37,18.37,23004.0,18.2885,18.2885,18.2786,18.2786,23004.0
2024-08-15 13:45:00,18.37,18.38,18.36,18.36,46296.0,18.2786,18.2885,18.2686,18.2686,46296.0
2024-08-15 13:50:00,18.37,18.38,18.36,18.36,40457.0,18.2786,18.2885,18.2686,18.2686,40457.0
2024-08-15 13:55:00,18.37,18.39,18.36,18.38,17439.0,18.2786,18.2985,18.2686,18.2885,17439.0
2024-08-15 14:00:00,18.39,18.41,18.38,18.4,35792.0,18.2985,18.3184,18.2885,18.3084,35792.0
2024-08-15 14:05:00,18.39,18.4,18.39,18.39,3895.0,18.2985,18.3084,18.2985,18.2985,3895.0
2024-08-15 14:10:00,18.39,18.4,18.39,18.39,31400.0,18.2985,18.3084,18.2985,18.2985,31400.0
2024-08-15 14:15:00,18.39,18.42,18.39,18.4,141088.0,18.2985,18.3283,18.2985,18.3084,141088.0
2024-08-15 14:20:00,18.39,18.4,18.39,18.39,55902.0,18.2985,18.3084,18.2985,18.2985,55902.0
2024-08-15 14:25:00,18.39,18.42,18.38,18.41,80908.0,18.2985,18.3283,18.2885,18.3184,80908.0
2024-08-15 14:30:00,18.42,18.43,18.41,18.42,54495.0,18.3283,18.3383,18.3184,18.3283,54495.0
2024-08-15 14:35:00,18.43,18.45,18.42,18.45,52463.0,18.3383,18.3582,18.3283,18.3582,52463.0
2024-08-15 14:40:00,18.45,18.45,18.44,18.45,7697.0,18.3582,18.3582,18.3482,18.3582,7697.0
2024-08-15 14:45:00,18.45,18.45,18.44,18.44,42486.0,18.3582,18.3582,18.3482,18.3482,42486.0
2024-08-15 14:50:00,18.45,18.45,18.42,18.43,124229.0,18.3582,18.3582,18.3283,18.3383,124229.0
2024-08-15 14:55:00,18.44,18.44,18.4,18.41,51083.0,18.3482,18.3482,18.3084,18.3184,51083.0
2024-08-15 15:00:00,18.41,18.43,18.4,18.43,57956.0,18.3184,18.3383,18.3084,18.3383,57956.0
2024-08-15 15:05:00,18.43,18.43,18.42,18.43,12753.0,18.3383,18.3383,18.3283,18.3383,12753.0
2024-08-15 15:10:00,18.43,18.43,18.42,18.42,29035.0,18.3383,18.3383,18.3283,18.3283,29035.0
2024-08-15 15:15:00,18.43,18.43,18.42,18.43,29181.0,18.3383,18.3383,18.3283,18.3383,29181.0
2024-08-15 15:20:00,18.43,18.43,18.41,18.43,49367.0,18.3383,18.3383,18.3184,18.3383,49367.0
2024-08-15 15:25:00,18.43,18.44,18.42,18.44,42047.0,18.3383,18.3482,18.3283,18.3482,42047.0
2024-08-15 15:30:00,18.44,18.48,18.42,18.48,171399.0,18.3482,18.388,18.3283,18.388,171399.0
2024-08-15 15:35:00,18.48,18.48,18.46,18.48,61801.0,18.388,18.388,18.3681,18.388,61801.0
2024-08-15 15:40:00,18.48,18.49,18.43,18.44,299764.0,18.388,18.398,18.3383,18.3482,299764.0
2024-08-15 15:45:00,18.44,18.44,18.42,18.42,66204.0,18.3482,18.3482,18.3283,18.3283,66204.0
2024-08-15 15:50:00,18.43,18.44,18.39,18.41,375049.0,18.3383,18.3482,18.2985,18.3184,375049.0
2024-08-15 15:55:00,18.41,18.43,18.4,18.42,970461.0,18.3184,18.3383,18.3084,18.3283,970461.0
2024-08-16 09:30:00,18.5,18.51,18.41,18.42,373871.0,18.4079,18.4179,18.3184,18.3283,373871.0
2024-08-16 09:35:00,18.42,18.47,18.42,18.45,29799.0,18.3283,18.3781,18.3283,18.3582,29799.0
2024-08-16 09:40:00,18.45,18.5,18.44,18.46,416066.0,18.3582,18.4079,18.3482,18.3681,416066.0
2024-08-16 09:45:00,18.45,18.45,18.4,18.45,80598.0,18.3582,18.3582,18.3084,18.3582,80598.0
2024-08-16 09:50:00,18.45,18.45,18.4,18.44,80020.0,18.3582,18.3582,18.3084,18.3482,80020.0
2024-08-16 09:55:00,18.44,18.47,18.42,18.46,46363.0,18.3482,18.3781,18.3283,18.3681,46363.0
2024-08-16 10:00:00,18.46,18.47,18.45,18.47,87071.0,18.3681,18.3781,18.3582,18.3781,87071.0
2024-08-16 10:05:00,18.46,18.5,18.45,18.48,50001.0,18.3681,18.4079,18.3582,18.388,50001.0
2024-08-16 10:10:00,18.48,18.49,18.42,18.45,61203.0,18.388,18.398,18.3283,18.3582,61203.0
2024-08-16 10:15:00,18.45,18.45,18.41,18.45,53064.0,18.3582,18.3582,18.3184,18.3582,53064.0
2024-08-16 10:20:00,18.45,18.46,18.43,18.45,40528.0,18.3582,18.3681,18.3383,18.3582,40528.0
2024-08-16 10:25:00,18.44,18.47,18.43,18.44,24118.0,18.3482,18.3781,18.3383,18.3482,24118.0
2024-08-16 10:30:00,18.44,18.46,18.42,18.45,120504.0,18.3482,18.3681,18.3283,18.3582,120504.0
2024-08-16 10:35:00,18.45,18.47,18.45,18.46,50315.0,18.3582,18.3781,18.3582,18.3681,50315.0
2024-08-16 10:40:00,18.46,18.46,18.43,18.44,47418.0,18.3681,18.3681,18.3383,18.3482,47418.0
2024-08-16 10:45:00,18.44,18.44,18.41,18.43,56378.0,18.3482,18.3482,18.3184,18.3383,56378.0
2024-08-16 10:50:00,18.43,18.43,18.4,18.41,32898.0,18.3383,18.3383,18.3084,18.3184,32898.0
2024-08-16 10:55:00,18.41,18.42,18.4,18.41,58356.0,18.3184,18.3283,18.3084,18.3184,58356.0
2024-08-16 11:00:00,18.41,18.43,18.41,18.43,14287.0,18.3184,18.3383,18.3184,18.3383,14287.0
2024-08-16 11:05:00,18.43,18.44,18.42,18.43,32423.0,18.3383,18.3482,18.3283,18.3383,32423.0
2024-08-16 11:10:00,18.43,18.44,18.42,18.44,19759.0,18.3383,18.3482,18.3283,18.3482,19759.0
2024-08-16 11:15:00,18.44,18.45,18.43,18.45,21300.0,18.3482,18.3582,18.3383,18.3582,21300.0
2024-08-16 11:20:00,18.45,18.46,18.44,18.45,33138.0,18.3582,18.3681,18.3482,18.3582,33138.0
2024-08-16 11:25:00,18.44,18.46,18.44,18.45,26061.0,18.3482,18.3681,18.3482,18.3582,26061.0
2024-08-16 11:30:00,18.45,18.47,18.43,18.46,135376.0,18.3582,18.3781,18.3383,18.3681,135376.0
2024-08-16 11:35:00,18.46,18.46,18.41,18.43,68671.0,18.3681,18.3681,18.3184,18.3383,68671.0
2024-08-16 11:40:00,18.43,18.46,18.42,18.45,60284.0,18.3383,18.3681,18.3283,18.3582,60284.0
2024-08-16 11:45:00,18.45,18.46,18.44,18.45,149610.0,18.3582,18.3681,18.3482,18.3582,149610.0
2024-08-16 11:50:00,18.45,18.46,18.42,18.42,112596.0,18.3582,18.3681,18.3283,18.3283,112596.0
2024-08-16 11:55:00,18.42,18.43,18.41,18.41,20639.0,18.3283,18.3383,18.3184,18.3184,20639.0
2024-08-16 12:00:00,18.41,18.42,18.4,18.41,33170.0,18.3184,18.3283,18.3084,18.3184,33170.0
2024-08-16 12:05:00,18.41,18.42,18.4,18.41,48028.0,18.3184,18.3283,18.3084,18.3184,48028.0
2024-08-16 12:10:00,18.41,18.43,18.41,18.42,28460.0,18.3184,18.3383,18.3184,18.3283,28460.0
2024-08-16 12:15:00,18.42,18.43,18.42,18.43,10600.0,18.3283,18.3383,18.3283,18.3383,10600.0
2024-08-16 12:20:00,18.42,18.42,18.4,18.41,33239.0,18.3283,18.3283,18.3084,18.3184,33239.0
2024-08-16 12:25:00,18.41,18.42,18.4,18.4,56163.0,18.3184,18.3283,18.3084,18.3084,56163.0
2024-08-16 12:30:00,18.4,18.42,18.4,18.41,48921.0,18.3084,18.3283,18.3084,18.3184,48921.0
2024-08-16 12:35:00,18.41,18.41,18.4,18.41,6566.0,18.3184,18.3184,18.3084,18.3184,6566.0
2024-08-16 12:40:00,18.41,18.42,18.4,18.42,30094.0,18.3184,18.3283,18.3084,18.3283,30094.0
2024-08-16 12:45:00,18.41,18.42,18.4,18.42,66997.0,18.3184,18.3283,18.3084,18.3283,66997.0
2024-08-16 12:50:00,18.41,18.42,18.4,18.41,33104.0,18.3184,18.3283,18.3084,18.3184,33104.0
2024-08-16 12:55:00,18.41,18.43,18.41,18.42,19319.0,18.3184,18.3383,18.3184,18.3283,19319.0
2024-08-16 13:00:00,18.42,18.43,18.42,18.43,8694.0,18.3283,18.3383,18.3283,18.3383,8694.0
2024-08-16 13:05:00,18.43,18.44,18.42,18.43,25223.0,18.3383,18.3482,18.3283,18.3383,25223.0
2024-08-16 13:10:00,18.43,18.43,18.42,18.42,5516.0,18.3383,18.3383,18.3283,18.3283,5516.0
2024-08-16 13:15:00,18.43,18.43,18.42,18.43,26240.0,18.3383,18.3383,18.3283,18.3383,26240.0
2024-08-16 13:20:00,18.43,18.43,18.42,18.42,9831.0,18.3383,18.3383,18.3283,18.3283,9831.0
2024-08-16 13:25:00,18.43,18.44,18.42,18.44,25855.0,18.3383,18.3482,18.3283,18.3482,25855.0
2024-08-16 13:30:00,18.44,18.44,18.43,18.44,9444.0,18.3482,18.3482,18.3383,18.3482,9444.0
2024-08-16 13:35:00,18.44,18.44,18.43,18.43,3712.0,18.3482,18.3482,18.3383,18.3383,3712.0
2024-08-16 13:40:00,18.43,18.44,18.43,18.44,9932.0,18.3383,18.3482,18.3383,18.3482,9932.0
2024-08-16 13:45:00,18.44,18.44,18.43,18.44,7948.0,18.3482,18.3482,18.3383,18.3482,7948.0
2024-08-16 13:50:00,18.44,18.44,18.42,18.44,34840.0,18.3482,18.3482,18.3283,18.3482,34840.0
2024-08-16 13:55:00,18.44,18.44,18.43,18.44,3182.0,18.3482,18.3482,18.3383,18.3482,3182.0
2024-08-16 14:00:00,18.44,18.45,18.43,18.44,30659.0,18.3482,18.3582,18.3383,18.3482,30659.0
2024-08-16 14:05:00,18.44,18.44,18.43,18.44,11680.0,18.3482,18.3482,18.3383,18.3482,11680.0
2024-08-16 14:10:00,18.44,18.44,18.42,18.44,30233.0,18.3482,18.3482,18.3283,18.3482,30233.0
2024-08-16 14:15:00,18.44,18.45,18.43,18.45,29433.0,18.3482,18.3582,18.3383,18.3582,29433.0
2024-08-16 14:20:00,18.45,18.45,18.42,18.43,49136.0,18.3582,18.3582,18.3283,18.3383,49136.0
2024-08-16 14:25:00,18.44,18.44,18.43,18.43,10900.0,18.3482,18.3482,18.3383,18.3383,10900.0
2024-08-16 14:30:00,18.44,18.44,18.43,18.43,15314.0,18.3482,18.3482,18.3383,18.3383,15314.0
2024-08-16 14:35:00,18.44,18.44,18.43,18.44,8324.0,18.3482,18.3482,18.3383,18.3482,8324.0
2024-08-16 14:40:00,18.44,18.44,18.43,18.43,15165.0,18.3482,18.3482,18.3383,18.3383,15165.0
2024-08-16 14:45:00,18.43,18.44,18.43,18.44,15059.0,18.3383,18.3482,18.3383,18.3482,15059.0
2024-08-16 14:50:00,18.44,18.44,18.43,18.44,5040.0,18.3482,18.3482,18.3383,18.3482,5040.0
2024-08-16 14:55:00,18.44,18.45,18.43,18.45,48951.0,18.3482,18.3582,18.3383,18.3582,48951.0
2024-08-16 15:00:00,18.45,18.45,18.43,18.45,81205.0,18.3582,18.3582,18.3383,18.3582,81205.0
2024-08-16 15:05:00,18.45,18.45,18.43,18.43,14431.0,18.3582,18.3582,18.3383,18.3383,14431.0
2024-08-16 15:10:00,18.43,18.44,18.43,18.44,11497.0,18.3383,18.3482,18.3383,18.3482,11497.0
2024-08-16 15:15:00,18.43,18.44,18.4,18.41,123460.0,18.3383,18.3482,18.3084,18.3184,123460.0
2024-08-16 15:20:00,18.41,18.43,18.41,18.41,94309.0,18.3184,18.3383,18.3184,18.3184,94309.0
2024-08-16 15:25:00,18.41,18.42,18.4,18.41,38220.0,18.3184,18.3283,18.3084,18.3184,38220.0
2024-08-16 15:30:00,18.41,18.42,18.4,18.42,257909.0,18.3184,18.3283,18.3084,18.3283,257909.0
2024-08-16 15:35:00,18.42,18.42,18.41,18.41,59226.0,18.3283,18.3283,18.3184,18.3184,59226.0
2024-08-16 15:40:00,18.41,18.42,18.4,18.4,323674.0,18.3184,18.3283,18.3084,18.3084,323674.0
2024-08-16 15:45:00,18.4,18.41,18.39,18.4,163555.0,18.3084,18.3184,18.2985,18.3084,163555.0
2024-08-16 15:50:00,18.4,18.41,18.39,18.39,203355.0,18.3084,18.3184,18.2985,18.2985,203355.0
2024-08-16 15:55:00,18.39,18.41,18.39,18.41,748987.0,18.2985,18.3184,18.2985,18.3184,748987.0
2024-08-19 09:30:00,18.47,18.48,18.39,18.48,124124.0,18.3781,18.388,18.2985,18.388,124124.0
2024-08-19 09:35:00,18.48,18.48,18.42,18.43,47588.0,18.388,18.388,18.3283,18.3383,47588.0
2024-08-19 09:40:00,18.44,18.47,18.42,18.46,27001.0,18.3482,18.3781,18.3283,18.3681,27001.0
2024-08-19 09:45:00,18.46,18.48,18.45,18.46,119867.0,18.3681,18.388,18.3582,18.3681,119867.0
2024-08-19 09:50:00,18.46,18.5,18.45,18.5,51990.0,18.3681,18.4079,18.3582,18.4079,51990.0
2024-08-19 09:55:00,18.5,18.51,18.48,18.49,151024.0,18.4079,18.4179,18.388,18.398,151024.0
2024-08-19 10:00:00,18.49,18.51,18.48,18.5,69308.0,18.398,18.4179,18.388,18.4079,69308.0
2024-08-19 10:05:00,18.5,18.5,18.47,18.48,48056.0,18.4079,18.4079,18.3781,18.388,48056.0
2024-08-19 10:10:00,18.48,18.5,18.47,18.48,37737.0,18.388,18.4079,18.3781,18.388,37737.0
2024-08-19 10:15:00,18.49,18.51,18.48,18.51,84052.0,18.398,18.4179,18.388,18.4179,84052.0
2024-08-19 10:20:00,18.51,18.51,18.5,18.51,29220.0,18.4179,18.4179,18.4079,18.4179,29220.0
2024-08-19 10:25:00,18.51,18.51,18.48,18.48,36160.0,18.4179,18.4179,18.388,18.388,36160.0
2024-08-19 10:30:00,18.48,18.5,18.48,18.48,50241.0,18.388,18.4079,18.388,18.388,50241.0
2024-08-19 10:35:00,18.48,18.52,18.48,18.51,82754.0,18.388,18.4278,18.388,18.4179,82754.0
2024-08-19 10:40:00,18.51,18.52,18.5,18.51,63080.0,18.4179,18.4278,18.4079,18.4179,63080.0
2024-08-19 10:45:00,18.51,18.53,18.51,18.53,32324.0,18.4179,18.4378,18.4179,18.4378,32324.0
2024-08-19 10:50:00,18.53,18.53,18.51,18.52,23766.0,18.4378,18.4378,18.4179,18.4278,23766.0
2024-08-19 10:55:00,18.52,18.53,18.51,18.51,77431.0,18.4278,18.4378,18.4179,18.4179,77431.0
2024-08-19 11:00:00,18.51,18.52,18.5,18.51,28088.0,18.4179,18.4278,18.4079,18.4179,28088.0
2024-08-19 11:05:00,18.51,18.53,18.5,18.53,46626.0,18.4179,18.4378,18.4079,18.4378,46626.0
2024-08-19 11:10:00,18.53,18.53,18.52,18.53,12314.0,18.4378,18.4378,18.4278,18.4378,12314.0
2024-08-19 11:15:00,18.53,18.55,18.52,18.55,160650.0,18.4378,18.4577,18.4278,18.4577,160650.0
2024-08-19 11:20:00,18.55,18.55,18.53,18.55,184801.0,18.4577,18.4577,18.4378,18.4577,184801.0
2024-08-19 11:25:00,18.55,18.56,18.54,18.55,47657.0,18.4577,18.4676,18.4477,18.4577,47657.0
2024-08-19 11:30:00,18.55,18.56,18.54,18.56,56914.0,18.4577,18.4676,18.4477,18.4676,56914.0
2024-08-19 11:35:00,18.56,18.56,18.55,18.55,82870.0,18.4676,18.4676,18.4577,18.4577,82870.0
2024-08-19 11:40:00,18.55,18.56,18.55,18.56,19472.0,18.4577,18.4676,18.4577,18.4676,19472.0
2024-08-19 11:45:00,18.55,18.56,18.54,18.55,68882.0,18.4577,18.4676,18.4477,18.4577,68882.0
2024-08-19 11:50:00,18.55,18.57,18.54,18.57,30939.0,18.4577,18.4776,18.4477,18.4776,30939.0
2024-08-19 11:55:00,18.57,18.6,18.56,18.59,133426.0,18.4776,18.5074,18.4676,18.4975,133426.0
2024-08-19 12:00:00,18.6,18.6,18.56,18.57,170121.0,18.5074,18.5074,18.4676,18.4776,170121.0
2024-08-19 12:05:00,18.57,18.58,18.56,18.57,46191.0,18.4776,18.4875,18.4676,18.4776,46191.0
2024-08-19 12:10:00,18.57,18.58,18.57,18.57,31120.0,18.4776,18.4875,18.4776,18.4776,31120.0
2024-08-19 12:15:00,18.57,18.58,18.57,18.57,11585.0,18.4776,18.4875,18.4776,18.4776,11585.0
2024-08-19 12:20:00,18.57,18.58,18.56,18.57,43047.0,18.4776,18.4875,18.4676,18.4776,43047.0
2024-08-19 12:25:00,18.57,18.58,18.57,18.57,18608.0,18.4776,18.4875,18.4776,18.4776,18608.0
2024-08-19 12:30:00,18.57,18.58,18.56,18.57,50221.0,18.4776,18.4875,18.4676,18.4776,50221.0
2024-08-19 12:35:00,18.57,18.59,18.57,18.57,54230.0,18.4776,18.4975,18.4776,18.4776,54230.0
2024-08-19 12:40:00,18.57,18.58,18.55,18.57,43041.0,18.4776,18.4875,18.4577,18.4776,43041.0
2024-08-19 12:45:00,18.57,18.57,18.56,18.57,36491.0,18.4776,18.4776,18.4676,18.4776,36491.0
2024-08-19 12:50:00,18.57,18.58,18.56,18.58,29942.0,18.4776,18.4875,18.4676,18.4875,29942.0
2024-08-19 12:55:00,18.57,18.58,18.57,18.58,31446.0,18.4776,18.4875,18.4776,18.4875,31446.0
2024-08-19 13:00:00,18.57,18.58,18.56,18.57,41364.0,18.4776,18.4875,18.4676,18.4776,41364.0
2024-08-19 13:05:00,18.57,18.57,18.56,18.57,11638.0,18.4776,18.4776,18.4676,18.4776,11638.0
2024-08-19 13:10:00,18.57,18.57,18.55,18.55,19209.0,18.4776,18.4776,18.4577,18.4577,19209.0
2024-08-19 13:15:00,18.55,18.58,18.54,18.57,94726.0,18.4577,18.4875,18.4477,18.4776,94726.0
2024-08-19 13:20:00,18.57,18.58,18.57,18.57,16410.0,18.4776,18.4875,18.4776,18.4776,16410.0
2024-08-19 13:25:00,18.57,18.6,18.56,18.59,94210.0,18.4776,18.5074,18.4676,18.4975,94210.0
2024-08-19 13:30:00,18.6,18.6,18.57,18.57,176285.0,18.5074,18.5074,18.4776,18.4776,176285.0
2024-08-19 13:35:00,18.57,18.59,18.57,18.59,38055.0,18.4776,18.4975,18.4776,18.4975,38055.0
2024-08-19 13:40:00,18.59,18.6,18.57,18.57,60372.0,18.4975,18.5074,18.4776,18.4776,60372.0
2024-08-19 13:45:00,18.57,18.59,18.57,18.58,29635.0,18.4776,18.4975,18.4776,18.4875,29635.0
2024-08-19 13:50:00,18.59,18.59,18.55,18.55,27957.0,18.4975,18.4975,18.4577,18.4577,27957.0
2024-08-19 13:55:00,18.55,18.57,18.55,18.57,32708.0,18.4577,18.4776,18.4577,18.4776,32708.0
2024-08-19 14:00:00,18.57,18.57,18.56,18.57,18483.0,18.4776,18.4776,18.4676,18.4776,18483.0
2024-08-19 14:05:00,18.56,18.57,18.55,18.55,24656.0,18.4676,18.4776,18.4577,18.4577,24656.0
2024-08-19 14:10:00,18.55,18.57,18.55,18.57,47933.0,18.4577,18.4776,18.4577,18.4776,47933.0
2024-08-19 14:15:00,18.56,18.57,18.56,18.57,11118.0,18.4676,18.4776,18.4676,18.4776,11118.0
2024-08-19 14:20:00,18.57,18.57,18.56,18.57,17170.0,18.4776,18.4776,18.4676,18.4776,17170.0
2024-08-19 14:25:00,18.57,18.57,18.55,18.55,24416.0,18.4776,18.4776,18.4577,18.4577,24416.0
2024-08-19 14:30:00,18.55,18.56,18.55,18.55,23348.0,18.4577,18.4676,18.4577,18.4577,23348.0
2024-08-19 14:35:00,18.55,18.58,18.55,18.58,69886.0,18.4577,18.4875,18.4577,18.4875,69886.0
2024-08-19 14:40:00,18.58,18.59,18.57,18.59,38727.0,18.4875,18.4975,18.4776,18.4975,38727.0
2024-08-19 14:45:00,18.59,18.59,18.57,18.57,33527.0,18.4975,18.4975,18.4776,18.4776,33527.0
2024-08-19 14:50:00,18.57,18.58,18.56,18.57,19786.0,18.4776,18.4875,18.4676,18.4776,19786.0
2024-08-19 14:55:00,18.57,18.58,18.56,18.58,74195.0,18.4776,18.4875,18.4676,18.4875,74195.0
2024-08-19 15:00:00,18.57,18.58,18.55,18.55,34501.0,18.4776,18.4875,18.4577,18.4577,34501.0
2024-08-19 15:05:00,18.55,18.57,18.55,18.57,33655.0,18.4577,18.4776,18.4577,18.4776,33655.0
2024-08-19 15:10:00,18.57,18.57,18.56,18.56,152576.0,18.4776,18.4776,18.4676,18.4676,152576.0
2024-08-19 15:15:00,18.57,18.58,18.56,18.58,60441.0,18.4776,18.4875,18.4676,18.4875,60441.0
2024-08-19 15:20:00,18.57,18.58,18.57,18.57,25859.0,18.4776,18.4875,18.4776,18.4776,25859.0
2024-08-19 15:25:00,18.57,18.58,18.57,18.57,43802.0,18.4776,18.4875,18.4776,18.4776,43802.0
2024-08-19 15:30:00,18.57,18.58,18.56,18.57,146090.0,18.4776,18.4875,18.4676,18.4776,146090.0
2024-08-19 15:35:00,18.58,18.58,18.56,18.57,74135.0,18.4875,18.4875,18.4676,18.4776,74135.0
2024-08-19 15:40:00,18.57,18.58,18.57,18.57,61472.0,18.4776,18.4875,18.4776,18.4776,61472.0
2024-08-19 15:45:00,18.57,18.59,18.56,18.56,233268.0,18.4776,18.4975,18.4676,18.4676,233268.0
2024-08-19 15:50:00,18.57,18.58,18.53,18.55,426477.0,18.4776,18.4875,18.4378,18.4577,426477.0
2024-08-19 15:55:00,18.55,18.59,18.54,18.57,1147840.0,18.4577,18.4975,18.4477,18.4776,1147840.0
2024-08-20 09:30:00,18.62,18.65,18.59,18.6,167097.0,18.5273,18.5572,18.4975,18.5074,167097.0
2024-08-20 09:35:00,18.61,18.65,18.6,18.64,36567.0,18.5174,18.5572,18.5074,18.5472,36567.0
2024-08-20 09:40:00,18.64,18.65,18.62,18.64,82107.0,18.5472,18.5572,18.5273,18.5472,82107.0
2024-08-20 09:45:00,18.64,18.68,18.64,18.66,66698.0,18.5472,18.587,18.5472,18.5671,66698.0
2024-08-20 09:50:00,18.67,18.7,18.67,18.69,67269.0,18.5771,18.6069,18.5771,18.597,67269.0
2024-08-20 09:55:00,18.68,18.69,18.62,18.64,96901.0,18.587,18.597,18.5273,18.5472,96901.0
2024-08-20 10:00:00,18.65,18.66,18.63,18.63,41731.0,18.5572,18.5671,18.5373,18.5373,41731.0
2024-08-20 10:05:00,18.64,18.65,18.62,18.63,37238.0,18.5472,18.5572,18.5273,18.5373,37238.0
2024-08-20 10:10:00,18.62,18.71,18.62,18.7,129322.0,18.5273,18.6169,18.5273,18.6069,129322.0
2024-08-20 10:15:00,18.7,18.7,18.68,18.69,67495.0,18.6069,18.6069,18.587,18.597,67495.0
2024-08-20 10:20:00,18.69,18.7,18.66,18.7,49650.0,18.597,18.6069,18.5671,18.6069,49650.0
2024-08-20 10:25:00,18.7,18.75,18.7,18.73,87013.0,18.6069,18.6567,18.6069,18.6368,87013.0
2024-08-20 10:30:00,18.73,18.74,18.71,18.72,51985.0,18.6368,18.6467,18.6169,18.6268,51985.0
2024-08-20 10:35:00,18.72,18.73,18.71,18.71,89429.0,18.6268,18.6368,18.6169,18.6169,89429.0
2024-08-20 10:40:00,18.71,18.74,18.71,18.73,79295.0,18.6169,18.6467,18.6169,18.6368,79295.0
2024-08-20 10:45:00,18.72,18.73,18.7,18.73,53708.0,18.6268,18.6368,18.6069,18.6368,53708.0
2024-08-20 10:50:00,18.73,18.73,18.72,18.73,23533.0,18.6368,18.6368,18.6268,18.6368,23533.0
2024-08-20 10:55:00,18.73,18.74,18.72,18.74,41198.0,18.6368,18.6467,18.6268,18.6467,41198.0
2024-08-20 11:00:00,18.73,18.74,18.71,18.72,89021.0,18.6368,18.6467,18.6169,18.6268,89021.0
2024-08-20 11:05:00,18.72,18.72,18.7,18.71,43433.0,18.6268,18.6268,18.6069,18.6169,43433.0
2024-08-20 11:10:00,18.71,18.72,18.7,18.71,143076.0,18.6169,18.6268,18.6069,18.6169,143076.0
2024-08-20 11:15:00,18.71,18.71,18.64,18.65,123202.0,18.6169,18.6169,18.5472,18.5572,123202.0
2024-08-20 11:20:00,18.65,18.66,18.65,18.66,39250.0,18.5572,18.5671,18.5572,18.5671,39250.0
2024-08-20 11:25:00,18.66,18.66,18.63,18.64,65799.0,18.5671,18.5671,18.5373,18.5472,65799.0
2024-08-20 11:30:00,18.64,18.65,18.64,18.64,12425.0,18.5472,18.5572,18.5472,18.5472,12425.0
2024-08-20 11:35:00,18.64,18.68,18.64,18.68,290173.0,18.5472,18.587,18.5472,18.587,290173.0
2024-08-20 11:40:00,18.68,18.68,18.66,18.66,64304.0,18.587,18.587,18.5671,18.5671,64304.0
2024-08-20 11:45:00,18.67,18.68,18.63,18.64,161348.0,18.5771,18.587,18.5373,18.5472,161348.0
2024-08-20 11:50:00,18.64,18.64,18.61,18.62,76515.0,18.5472,18.5472,18.5174,18.5273,76515.0
2024-08-20 11:55:00,18.62,18.66,18.61,18.66,94785.0,18.5273,18.5671,18.5174,18.5671,94785.0
2024-08-20 12:00:00,18.66,18.66,18.63,18.63,62345.0,18.5671,18.5671,18.5373,18.5373,62345.0
2024-08-20 12:05:00,18.63,18.64,18.62,18.64,40717.0,18.5373,18.5472,18.5273,18.5472,40717.0
2024-08-20 12:10:00,18.64,18.65,18.63,18.65,94850.0,18.5472,18.5572,18.5373,18.5572,94850.0
2024-08-20 12:15:00,18.65,18.65,18.62,18.62,66729.0,18.5572,18.5572,18.5273,18.5273,66729.0
2024-08-20 12:20:00,18.63,18.63,18.62,18.63,49032.0,18.5373,18.5373,18.5273,18.5373,49032.0
2024-08-20 12:25:00,18.63,18.65,18.62,18.64,97510.0,18.5373,18.5572,18.5273,18.5472,97510.0
2024-08-20 12:30:00,18.64,18.66,18.64,18.64,81832.0,18.5472,18.5671,18.5472,18.5472,81832.0
2024-08-20 12:35:00,18.64,18.66,18.64,18.66,75983.0,18.5472,18.5671,18.5472,18.5671,75983.0
2024-08-20 12:40:00,18.65,18.66,18.65,18.66,57305.0,18.5572,18.5671,18.5572,18.5671,57305.0
2024-08-20 12:45:00,18.66,18.66,18.64,18.66,74326.0,18.5671,18.5671,18.5472,18.5671,74326.0
2024-08-20 12:50:00,18.66,18.67,18.65,18.67,44993.0,18.5671,18.5771,18.5572,18.5771,44993.0
2024-08-20 12:55:00,18.66,18.68,18.66,18.66,113735.0,18.5671,18.587,18.5671,18.5671,113735.0
2024-08-20 13:00:00,18.66,18.67,18.64,18.66,65610.0,18.5671,18.5771,18.5472,18.5671,65610.0
2024-08-20 13:05:00,18.66,18.66,18.64,18.66,25198.0,18.5671,18.5671,18.5472,18.5671,25198.0
2024-08-20 13:10:00,18.66,18.66,18.63,18.64,32351.0,18.5671,18.5671,18.5373,18.5472,32351.0
2024-08-20 13:15:00,18.63,18.65,18.63,18.64,19623.0,18.5373,18.5572,18.5373,18.5472,19623.0
2024-08-20 13:20:00,18.64,18.65,18.63,18.64,34768.0,18.5472,18.5572,18.5373,18.5472,34768.0
2024-08-20 13:25:00,18.64,18.65,18.63,18.64,21058.0,18.5472,18.5572,18.5373,18.5472,21058.0
2024-08-20 13:30:00,18.64,18.64,18.62,18.63,62552.0,18.5472,18.5472,18.5273,18.5373,62552.0
2024-08-20 13:35:00,18.63,18.64,18.62,18.64,37680.0,18.5373,18.5472,18.5273,18.5472,37680.0
2024-08-20 13:40:00,18.64,18.64,18.62,18.63,36023.0,18.5472,18.5472,18.5273,18.5373,36023.0
2024-08-20 13:45:00,18.63,18.63,18.62,18.62,6910.0,18.5373,18.5373,18.5273,18.5273,6910.0
2024-08-20 13:50:00,18.63,18.64,18.62,18.64,44917.0,18.5373,18.5472,18.5273,18.5472,44917.0
2024-08-20 13:55:00,18.64,18.64,18.61,18.61,45960.0,18.5472,18.5472,18.5174,18.5174,45960.0
2024-08-20 14:00:00,18.62,18.63,18.61,18.63,15314.0,18.5273,18.5373,18.5174,18.5373,15314.0
2024-08-20 14:05:00,18.63,18.63,18.61,18.62,65052.0,18.5373,18.5373,18.5174,18.5273,65052.0
2024-08-20 14:10:00,18.62,18.63,18.62,18.63,14165.0,18.5273,18.5373,18.5273,18.5373,14165.0
2024-08-20 14:15:00,18.63,18.65,18.63,18.64,26986.0,18.5373,18.5572,18.5373,18.5472,26986.0
2024-08-20 14:20:00,18.64,18.66,18.64,18.66,42665.0,18.5472,18.5671,18.5472,18.5671,42665.0
2024-08-20 14:25:00,18.66,18.66,18.64,18.64,30219.0,18.5671,18.5671,18.5472,18.5472,30219.0
2024-08-20 14:30:00,18.64,18.66,18.63,18.64,79816.0,18.5472,18.5671,18.5373,18.5472,79816.0
2024-08-20 14:35:00,18.64,18.65,18.64,18.64,27928.0,18.5472,18.5572,18.5472,18.5472,27928.0
2024-08-20 14:40:00,18.65,18.65,18.64,18.64,44612.0,18.5572,18.5572,18.5472,18.5472,44612.0
2024-08-20 14:45:00,18.64,18.66,18.64,18.66,24204.0,18.5472,18.5671,18.5472,18.5671,24204.0
2024-08-20 14:50:00,18.65,18.66,18.65,18.66,35742.0,18.5572,18.5671,18.5572,18.5671,35742.0
2024-08-20 14:55:00,18.66,18.66,18.64,18.64,51985.0,18.5671,18.5671,18.5472,18.5472,51985.0
2024-08-20 15:00:00,18.64,18.66,18.64,18.66,49402.0,18.5472,18.5671,18.5472,18.5671,49402.0
2024-08-20 15:05:00,18.66,18.67,18.65,18.66,34335.0,18.5671,18.5771,18.5572,18.5671,34335.0
2024-08-20 15:10:00,18.66,18.67,18.65,18.66,70661.0,18.5671,18.5771,18.5572,18.5671,70661.0
2024-08-20 15:15:00,18.66,18.68,18.65,18.68,71666.0,18.5671,18.587,18.5572,18.587,71666.0
2024-08-20 15:20:00,18.68,18.68,18.66,18.66,41666.0,18.587,18.587,18.5671,18.5671,41666.0
2024-08-20 15:25:00,18.66,18.67,18.66,18.66,55465.0,18.5671,18.5771,18.5671,18.5671,55465.0
2024-08-20 15:30:00,18.66,18.68,18.66,18.68,89637.0,18.5671,18.587,18.5671,18.587,89637.0
2024-08-20 15:35:00,18.68,18.68,18.64,18.64,141485.0,18.587,18.587,18.5472,18.5472,141485.0
2024-08-20 15:40:00,18.64,18.65,18.63,18.64,59566.0,18.5472,18.5572,18.5373,18.5472,59566.0
2024-08-20 15:45:00,18.64,18.64,18.62,18.63,80115.0,18.5472,18.5472,18.5273,18.5373,80115.0
2024-08-20 15:50:00,18.63,18.64,18.6,18.62,365324.0,18.5373,18.5472,18.5074,18.5273,365324.0
2024-08-20 15:55:00,18.62,18.64,18.6,18.62,918121.0,18.5273,18.5472,18.5074,18.5273,918121.0
2024-08-21 09:30:00,18.64,18.66,18.61,18.64,83807.0,18.5472,18.5671,18.5174,18.5472,83807.0
2024-08-21 09:35:00,18.63,18.65,18.6,18.63,16754.0,18.5373,18.5572,18.5074,18.5373,16754.0
2024-08-21 09:40:00,18.63,18.64,18.59,18.6,37024.0,18.5373,18.5472,18.4975,18.5074,37024.0
2024-08-21 09:45:00,18.6,18.61,18.57,18.57,78608.0,18.5074,18.5174,18.4776,18.4776,78608.0
2024-08-21 09:50:00,18.57,18.61,18.57,18.6,34238.0,18.4776,18.5174,18.4776,18.5074,34238.0
2024-08-21 09:55:00,18.6,18.63,18.59,18.62,38743.0,18.5074,18.5373,18.4975,18.5273,38743.0
2024-08-21 10:00:00,18.62,18.62,18.56,18.58,54148.0,18.5273,18.5273,18.4676,18.4875,54148.0
2024-08-21 10:05:00,18.58,18.6,18.57,18.59,32616.0,18.4875,18.5074,18.4776,18.4975,32616.0
2024-08-21 10:10:00,18.59,18.59,18.57,18.59,59314.0,18.4975,18.4975,18.4776,18.4975,59314.0
2024-08-21 10:15:00,18.59,18.61,18.59,18.6,18030.0,18.4975,18.5174,18.4975,18.5074,18030.0
2024-08-21 10:20:00,18.6,18.61,18.59,18.61,18040.0,18.5074,18.5174,18.4975,18.5174,18040.0
2024-08-21 10:25:00,18.61,18.62,18.6,18.62,24362.0,18.5174,18.5273,18.5074,18.5273,24362.0
2024-08-21 10:30:00,18.62,18.63,18.6,18.62,72653.0,18.5273,18.5373,18.5074,18.5273,72653.0
2024-08-21 10:35:00,18.62,18.63,18.61,18.62,32099.0,18.5273,18.5373,18.5174,18.5273,32099.0
2024-08-21 10:40:00,18.62,18.63,18.6,18.62,56337.0,18.5273,18.5373,18.5074,18.5273,56337.0
2024-08-21 10:45:00,18.63,18.64,18.61,18.62,14752.0,18.5373,18.5472,18.5174,18.5273,14752.0
2024-08-21 10:50:00,18.62,18.62,18.59,18.61,30848.0,18.5273,18.5273,18.4975,18.5174,30848.0
2024-08-21 10:55:00,18.61,18.63,18.6,18.61,28421.0,18.5174,18.5373,18.5074,18.5174,28421.0
2024-08-21 11:00:00,18.62,18.62,18.6,18.62,25010.0,18.5273,18.5273,18.5074,18.5273,25010.0
2024-08-21 11:05:00,18.62,18.64,18.61,18.63,86702.0,18.5273,18.5472,18.5174,18.5373,86702.0
2024-08-21 11:10:00,18.63,18.66,18.62,18.66,71492.0,18.5373,18.5671,18.5273,18.5671,71492.0
2024-08-21 11:15:00,18.65,18.66,18.63,18.65,106903.0,18.5572,18.5671,18.5373,18.5572,106903.0
2024-08-21 11:20:00,18.65,18.66,18.63,18.64,30203.0,18.5572,18.5671,18.5373,18.5472,30203.0
2024-08-21 11:25:00,18.64,18.65,18.63,18.63,26260.0,18.5472,18.5572,18.5373,18.5373,26260.0
2024-08-21 11:30:00,18.63,18.65,18.63,18.65,15280.0,18.5373,18.5572,18.5373,18.5572,15280.0
2024-08-21 11:35:00,18.65,18.66,18.64,18.66,26190.0,18.5572,18.5671,18.5472,18.5671,26190.0
2024-08-21 11:40:00,18.66,18.66,18.64,18.64,26307.0,18.5671,18.5671,18.5472,18.5472,26307.0
2024-08-21 11:45:00,18.64,18.65,18.62,18.63,17707.0,18.5472,18.5572,18.5273,18.5373,17707.0
2024-08-21 11:50:00,18.63,18.63,18.61,18.61,16921.0,18.5373,18.5373,18.5174,18.5174,16921.0
2024-08-21 11:55:00,18.62,18.63,18.61,18.62,41964.0,18.5273,18.5373,18.5174,18.5273,41964.0
2024-08-21 12:00:00,18.62,18.62,18.61,18.62,6354.0,18.5273,18.5273,18.5174,18.5273,6354.0
2024-08-21 12:05:00,18.62,18.62,18.61,18.62,11650.0,18.5273,18.5273,18.5174,18.5273,11650.0
2024-08-21 12:10:00,18.62,18.62,18.6,18.62,38479.0,18.5273,18.5273,18.5074,18.5273,38479.0
2024-08-21 12:15:00,18.61,18.61,18.6,18.61,8625.0,18.5174,18.5174,18.5074,18.5174,8625.0
2024-08-21 12:20:00,18.6,18.64,18.6,18.64,27944.0,18.5074,18.5472,18.5074,18.5472,27944.0
2024-08-21 12:25:00,18.64,18.65,18.63,18.64,23100.0,18.5472,18.5572,18.5373,18.5472,23100.0
2024-08-21 12:30:00,18.64,18.66,18.64,18.65,43408.0,18.5472,18.5671,18.5472,18.5572,43408.0
2024-08-21 12:35:00,18.66,18.67,18.65,18.67,63719.0,18.5671,18.5771,18.5572,18.5771,63719.0
2024-08-21 12:40:00,18.66,18.68,18.66,18.66,24945.0,18.5671,18.587,18.5671,18.5671,24945.0
2024-08-21 12:45:00,18.66,18.67,18.66,18.66,27595.0,18.5671,18.5771,18.5671,18.5671,27595.0
2024-08-21 12:50:00,18.66,18.67,18.66,18.66,8992.0,18.5671,18.5771,18.5671,18.5671,8992.0
2024-08-21 12:55:00,18.66,18.68,18.66,18.66,30732.0,18.5671,18.587,18.5671,18.5671,30732.0
2024-08-21 13:00:00,18.67,18.68,18.66,18.68,26283.0,18.5771,18.587,18.5671,18.587,26283.0
2024-08-21 13:05:00,18.68,18.68,18.67,18.68,21806.0,18.587,18.587,18.5771,18.587,21806.0
2024-08-21 13:10:00,18.68,18.68,18.65,18.66,43057.0,18.587,18.587,18.5572,18.5671,43057.0
2024-08-21 13:15:00,18.66,18.67,18.65,18.67,16348.0,18.5671,18.5771,18.5572,18.5771,16348.0
2024-08-21 13:20:00,18.67,18.67,18.66,18.66,15881.0,18.5771,18.5771,18.5671,18.5671,15881.0
2024-08-21 13:25:00,18.66,18.67,18.66,18.66,23029.0,18.5671,18.5771,18.5671,18.5671,23029.0
2024-08-21 13:30:00,18.67,18.67,18.66,18.66,8596.0,18.5771,18.5771,18.5671,18.5671,8596.0
2024-08-21 13:35:00,18.66,18.67,18.65,18.66,30022.0,18.5671,18.5771,18.5572,18.5671,30022.0
2024-08-21 13:40:00,18.66,18.66,18.65,18.66,7964.0,18.5671,18.5671,18.5572,18.5671,7964.0
2024-08-21 13:45:00,18.66,18.66,18.65,18.66,52296.0,18.5671,18.5671,18.5572,18.5671,52296.0
2024-08-21 13:50:00,18.66,18.66,18.65,18.66,15770.0,18.5671,18.5671,18.5572,18.5671,15770.0
2024-08-21 13:55:00,18.66,18.66,18.64,18.64,31947.0,18.5671,18.5671,18.5472,18.5472,31947.0
2024-08-21 14:00:00,18.65,18.65,18.63,18.64,37129.0,18.5572,18.5572,18.5373,18.5472,37129.0
2024-08-21 14:05:00,18.64,18.66,18.63,18.64,120278.0,18.5472,18.5671,18.5373,18.5472,120278.0
2024-08-21 14:10:00,18.64,18.65,18.63,18.65,36533.0,18.5472,18.5572,18.5373,18.5572,36533.0
2024-08-21 14:15:00,18.64,18.67,18.64,18.66,40758.0,18.5472,18.5771,18.5472,18.5671,40758.0
2024-08-21 14:20:00,18.66,18.66,18.65,18.66,32988.0,18.5671,18.5671,18.5572,18.5671,32988.0
2024-08-21 14:25:00,18.66,18.66,18.65,18.66,23738.0,18.5671,18.5671,18.5572,18.5671,23738.0
2024-08-21 14:30:00,18.66,18.66,18.64,18.64,33578.0,18.5671,18.5671,18.5472,18.5472,33578.0
2024-08-21 14:35:00,18.64,18.65,18.63,18.64,24997.0,18.5472,18.5572,18.5373,18.5472,24997.0
2024-08-21 14:40:00,18.64,18.65,18.63,18.64,15906.0,18.5472,18.5572,18.5373,18.5472,15906.0
2024-08-21 14:45:00,18.64,18.66,18.64,18.64,25495.0,18.5472,18.5671,18.5472,18.5472,25495.0
2024-08-21 14:50:00,18.64,18.66,18.64,18.66,21332.0,18.5472,18.5671,18.5472,18.5671,21332.0
2024-08-21 14:55:00,18.66,18.67,18.65,18.66,70868.0,18.5671,18.5771,18.5572,18.5671,70868.0
2024-08-21 15:00:00,18.66,18.67,18.66,18.66,21892.0,18.5671,18.5771,18.5671,18.5671,21892.0
2024-08-21 15:05:00,18.66,18.67,18.65,18.66,46687.0,18.5671,18.5771,18.5572,18.5671,46687.0
2024-08-21 15:10:00,18.66,18.66,18.65,18.66,19185.0,18.5671,18.5671,18.5572,18.5671,19185.0
2024-08-21 15:15:00,18.65,18.66,18.64,18.64,50777.0,18.5572,18.5671,18.5472,18.5472,50777.0
2024-08-21 15:20:00,18.64,18.65,18.63,18.64,35569.0,18.5472,18.5572,18.5373,18.5472,35569.0
2024-08-21 15:25:00,18.64,18.65,18.64,18.64,23331.0,18.5472,18.5572,18.5472,18.5472,23331.0
2024-08-21 15:30:00,18.64,18.65,18.63,18.64,78461.0,18.5472,18.5572,18.5373,18.5472,78461.0
2024-08-21 15:35:00,18.64,18.66,18.64,18.64,73427.0,18.5472,18.5671,18.5472,18.5472,73427.0
2024-08-21 15:40:00,18.64,18.65,18.64,18.64,48219.0,18.5472,18.5572,18.5472,18.5472,48219.0
2024-08-21 15:45:00,18.64,18.65,18.61,18.62,178403.0,18.5472,18.5572,18.5174,18.5273,178403.0
2024-08-21 15:50:00,18.62,18.67,18.62,18.64,293479.0,18.5273,18.5771,18.5273,18.5472,293479.0
2024-08-21 15:55:00,18.64,18.68,18.64,18.67,948963.0,18.5472,18.587,18.5472,18.5771,948963.0
2024-08-22 09:30:00,18.72,18.74,18.65,18.66,130595.0,18.6268,18.6467,18.5572,18.5671,130595.0
2024-08-22 09:35:00,18.66,18.68,18.63,18.66,55934.0,18.5671,18.587,18.5373,18.5671,55934.0
2024-08-22 09:40:00,18.66,18.68,18.65,18.68,36689.0,18.5671,18.587,18.5572,18.587,36689.0
2024-08-22 09:45:00,18.68,18.68,18.57,18.61,124259.0,18.587,18.587,18.4776,18.5174,124259.0
2024-08-22 09:50:00,18.61,18.62,18.6,18.62,32498.0,18.5174,18.5273,18.5074,18.5273,32498.0
2024-08-22 09:55:00,18.62,18.64,18.61,18.64,23112.0,18.5273,18.5472,18.5174,18.5472,23112.0
2024-08-22 10:00:00,18.64,18.68,18.63,18.66,152823.0,18.5472,18.587,18.5373,18.5671,152823.0
2024-08-22 10:05:00,18.66,18.69,18.5,18.53,1064553.0,18.5671,18.597,18.4079,18.4378,1064553.0
2024-08-22 10:10:00,18.54,18.64,18.54,18.61,718594.0,18.4477,18.5472,18.4477,18.5174,718594.0
2024-08-22 10:15:00,18.61,18.67,18.6,18.66,150274.0,18.5174,18.5771,18.5074,18.5671,150274.0
2024-08-22 10:20:00,18.66,18.67,18.58,18.62,138872.0,18.5671,18.5771,18.4875,18.5273,138872.0
2024-08-22 10:25:00,18.62,18.65,18.61,18.65,121820.0,18.5273,18.5572,18.5174,18.5572,121820.0
2024-08-22 10:30:00,18.65,18.67,18.63,18.66,57723.0,18.5572,18.5771,18.5373,18.5671,57723.0
2024-08-22 10:35:00,18.66,18.66,18.63,18.64,165981.0,18.5671,18.5671,18.5373,18.5472,165981.0
2024-08-22 10:40:00,18.64,18.66,18.63,18.64,95459.0,18.5472,18.5671,18.5373,18.5472,95459.0
2024-08-22 10:45:00,18.64,18.69,18.64,18.68,43683.0,18.5472,18.597,18.5472,18.587,43683.0
2024-08-22 10:50:00,18.69,18.69,18.67,18.67,99115.0,18.597,18.597,18.5771,18.5771,99115.0
2024-08-22 10:55:00,18.67,18.68,18.65,18.65,77299.0,18.5771,18.587,18.5572,18.5572,77299.0
2024-08-22 11:00:00,18.66,18.67,18.65,18.66,70173.0,18.5671,18.5771,18.5572,18.5671,70173.0
2024-08-22 11:05:00,18.66,18.66,18.64,18.66,36940.0,18.5671,18.5671,18.5472,18.5671,36940.0
2024-08-22 11:10:00,18.66,18.66,18.62,18.63,76847.0,18.5671,18.5671,18.5273,18.5373,76847.0
2024-08-22 11:15:00,18.63,18.65,18.62,18.64,154771.0,18.5373,18.5572,18.5273,18.5472,154771.0
2024-08-22 11:20:00,18.64,18.65,18.61,18.65,199609.0,18.5472,18.5572,18.5174,18.5572,199609.0
2024-08-22 11:25:00,18.65,18.67,18.64,18.66,14317.0,18.5572,18.5771,18.5472,18.5671,14317.0
2024-08-22 11:30:00,18.66,18.68,18.66,18.68,27737.0,18.5671,18.587,18.5671,18.587,27737.0
2024-08-22 11:35:00,18.68,18.71,18.67,18.71,74568.0,18.587,18.6169,18.5771,18.6169,74568.0
2024-08-22 11:40:00,18.71,18.72,18.7,18.71,31456.0,18.6169,18.6268,18.6069,18.6169,31456.0
2024-08-22 11:45:00,18.71,18.72,18.7,18.72,66167.0,18.6169,18.6268,18.6069,18.6268,66167.0
2024-08-22 11:50:00,18.72,18.72,18.69,18.7,34710.0,18.6268,18.6268,18.597,18.6069,34710.0
2024-08-22 11:55:00,18.7,18.7,18.67,18.68,78006.0,18.6069,18.6069,18.5771,18.587,78006.0
2024-08-22 12:00:00,18.68,18.71,18.68,18.71,33385.0,18.587,18.6169,18.587,18.6169,33385.0
2024-08-22 12:05:00,18.7,18.72,18.68,18.7,72154.0,18.6069,18.6268,18.587,18.6069,72154.0
2024-08-22 12:10:00,18.7,18.71,18.69,18.7,26178.0,18.6069,18.6169,18.597,18.6069,26178.0
2024-08-22 12:15:00,18.71,18.71,18.69,18.7,80843.0,18.6169,18.6169,18.597,18.6069,80843.0
2024-08-22 12:20:00,18.7,18.71,18.68,18.69,63815.0,18.6069,18.6169,18.587,18.597,63815.0
2024-08-22 12:25:00,18.69,18.7,18.69,18.7,20122.0,18.597,18.6069,18.597,18.6069,20122.0
2024-08-22 12:30:00,18.7,18.7,18.69,18.7,11508.0,18.6069,18.6069,18.597,18.6069,11508.0
2024-08-22 12:35:00,18.69,18.71,18.69,18.7,31083.0,18.597,18.6169,18.597,18.6069,31083.0
2024-08-22 12:40:00,18.7,18.7,18.67,18.69,25159.0,18.6069,18.6069,18.5771,18.597,25159.0
2024-08-22 12:45:00,18.69,18.69,18.66,18.66,43068.0,18.597,18.597,18.5671,18.5671,43068.0
2024-08-22 12:50:00,18.66,18.67,18.64,18.64,19286.0,18.5671,18.5771,18.5472,18.5472,19286.0
2024-08-22 12:55:00,18.64,18.65,18.64,18.64,20586.0,18.5472,18.5572,18.5472,18.5472,20586.0
2024-08-22 13:00:00,18.64,18.65,18.63,18.64,84857.0,18.5472,18.5572,18.5373,18.5472,84857.0
2024-08-22 13:05:00,18.64,18.67,18.64,18.66,33544.0,18.5472,18.5771,18.5472,18.5671,33544.0
2024-08-22 13:10:00,18.66,18.67,18.65,18.65,39560.0,18.5671,18.5771,18.5572,18.5572,39560.0
2024-08-22 13:15:00,18.66,18.66,18.62,18.64,47361.0,18.5671,18.5671,18.5273,18.5472,47361.0
2024-08-22 13:20:00,18.64,18.64,18.63,18.64,28006.0,18.5472,18.5472,18.5373,18.5472,28006.0
2024-08-22 13:25:00,18.64,18.64,18.6,18.62,1751143.0,18.5472,18.5472,18.5074,18.5273,1751143.0
2024-08-22 13:30:00,18.62,18.62,18.59,18.62,133418.0,18.5273,18.5273,18.4975,18.5273,133418.0
2024-08-22 13:35:00,18.62,18.63,18.62,18.63,10147.0,18.5273,18.5373,18.5273,18.5373,10147.0
2024-08-22 13:40:00,18.62,18.64,18.62,18.64,20374.0,18.5273,18.5472,18.5273,18.5472,20374.0
2024-08-22 13:45:00,18.64,18.65,18.63,18.64,32795.0,18.5472,18.5572,18.5373,18.5472,32795.0
2024-08-22 13:50:00,18.64,18.64,18.59,18.59,130940.0,18.5472,18.5472,18.4975,18.4975,130940.0
2024-08-22 13:55:00,18.6,18.6,18.58,18.59,113648.0,18.5074,18.5074,18.4875,18.4975,113648.0
2024-08-22 14:00:00,18.6,18.62,18.59,18.62,118949.0,18.5074,18.5273,18.4975,18.5273,118949.0
2024-08-22 14:05:00,18.62,18.63,18.62,18.63,28254.0,18.5273,18.5373,18.5273,18.5373,28254.0
2024-08-22 14:10:00,18.63,18.64,18.62,18.64,111920.0,18.5373,18.5472,18.5273,18.5472,111920.0
2024-08-22 14:15:00,18.64,18.65,18.63,18.64,90393.0,18.5472,18.5572,18.5373,18.5472,90393.0
2024-08-22 14:20:00,18.65,18.65,18.64,18.64,14248.0,18.5572,18.5572,18.5472,18.5472,14248.0
2024-08-22 14:25:00,18.64,18.65,18.62,18.63,43525.0,18.5472,18.5572,18.5273,18.5373,43525.0
2024-08-22 14:30:00,18.63,18.64,18.62,18.64,19691.0,18.5373,18.5472,18.5273,18.5472,19691.0
2024-08-22 14:35:00,18.64,18.64,18.62,18.63,19298.0,18.5472,18.5472,18.5273,18.5373,19298.0
2024-08-22 14:40:00,18.63,18.63,18.6,18.61,40830.0,18.5373,18.5373,18.5074,18.5174,40830.0
2024-08-22 14:45:00,18.6,18.62,18.6,18.62,55221.0,18.5074,18.5273,18.5074,18.5273,55221.0
2024-08-22 14:50:00,18.61,18.62,18.61,18.62,24053.0,18.5174,18.5273,18.5174,18.5273,24053.0
2024-08-22 14:55:00,18.62,18.62,18.6,18.61,103995.0,18.5273,18.5273,18.5074,18.5174,103995.0
2024-08-22 15:00:00,18.61,18.62,18.6,18.6,43285.0,18.5174,18.5273,18.5074,18.5074,43285.0
2024-08-22 15:05:00,18.6,18.62,18.59,18.62,186415.0,18.5074,18.5273,18.4975,18.5273,186415.0
2024-08-22 15:10:00,18.62,18.63,18.61,18.63,36924.0,18.5273,18.5373,18.5174,18.5373,36924.0
2024-08-22 15:15:00,18.63,18.64,18.62,18.63,62990.0,18.5373,18.5472,18.5273,18.5373,62990.0
2024-08-22 15:20:00,18.63,18.63,18.62,18.63,24359.0,18.5373,18.5373,18.5273,18.5373,24359.0
2024-08-22 15:25:00,18.63,18.63,18.61,18.63,88719.0,18.5373,18.5373,18.5174,18.5373,88719.0
2024-08-22 15:30:00,18.63,18.65,18.62,18.64,189568.0,18.5373,18.5572,18.5273,18.5472,189568.0
2024-08-22 15:35:00,18.64,18.65,18.62,18.63,170464.0,18.5472,18.5572,18.5273,18.5373,170464.0
2024-08-22 15:40:00,18.63,18.64,18.62,18.64,89506.0,18.5373,18.5472,18.5273,18.5472,89506.0
2024-08-22 15:45:00,18.64,18.67,18.63,18.67,1025869.0,18.5472,18.5771,18.5373,18.5771,1025869.0
2024-08-22 15:50:00,18.66,18.68,18.62,18.64,634136.0,18.5671,18.587,18.5273,18.5472,634136.0
2024-08-22 15:55:00,18.64,18.65,18.63,18.65,1043850.0,18.5472,18.5572,18.5373,18.5572,1043850.0
2024-08-23 09:30:00,18.75,18.75,18.67,18.7,225596.0,18.6567,18.6567,18.5771,18.6069,225596.0
2024-08-23 09:35:00,18.7,18.71,18.64,18.66,168159.0,18.6069,18.6169,18.5472,18.5671,168159.0
2024-08-23 09:40:00,18.66,18.68,18.64,18.64,115526.0,18.5671,18.587,18.5472,18.5472,115526.0
2024-08-23 09:45:00,18.65,18.68,18.64,18.68,44102.0,18.5572,18.587,18.5472,18.587,44102.0
2024-08-23 09:50:00,18.68,18.7,18.66,18.69,27593.0,18.587,18.6069,18.5671,18.597,27593.0
2024-08-23 09:55:00,18.69,18.72,18.68,18.71,41125.0,18.597,18.6268,18.587,18.6169,41125.0
2024-08-23 10:00:00,18.71,18.75,18.71,18.75,83447.0,18.6169,18.6567,18.6169,18.6567,83447.0
2024-08-23 10:05:00,18.75,18.79,18.74,18.79,330170.0,18.6567,18.6965,18.6467,18.6965,330170.0
2024-08-23 10:10:00,18.78,18.81,18.78,18.8,76654.0,18.6865,18.7164,18.6865,18.7064,76654.0
2024-08-23 10:15:00,18.8,18.84,18.79,18.8,143661.0,18.7064,18.7462,18.6965,18.7064,143661.0
2024-08-23 10:20:00,18.8,18.84,18.79,18.82,74023.0,18.7064,18.7462,18.6965,18.7263,74023.0
2024-08-23 10:25:00,18.82,18.83,18.8,18.82,55611.0,18.7263,18.7363,18.7064,18.7263,55611.0
2024-08-23 10:30:00,18.82,18.83,18.8,18.8,103594.0,18.7263,18.7363,18.7064,18.7064,103594.0
2024-08-23 10:35:00,18.8,18.84,18.79,18.8,254092.0,18.7064,18.7462,18.6965,18.7064,254092.0
2024-08-23 10:40:00,18.8,18.81,18.77,18.79,123239.0,18.7064,18.7164,18.6766,18.6965,123239.0
2024-08-23 10:45:00,18.79,18.83,18.78,18.82,148387.0,18.6965,18.7363,18.6865,18.7263,148387.0
2024-08-23 10:50:00,18.82,18.85,18.81,18.84,71217.0,18.7263,18.7562,18.7164,18.7462,71217.0
2024-08-23 10:55:00,18.84,18.85,18.83,18.85,98110.0,18.7462,18.7562,18.7363,18.7562,98110.0
2024-08-23 11:00:00,18.85,18.85,18.8,18.81,177309.0,18.7562,18.7562,18.7064,18.7164,177309.0
2024-08-23 11:05:00,18.82,18.84,18.81,18.82,41810.0,18.7263,18.7462,18.7164,18.7263,41810.0
2024-08-23 11:10:00,18.82,18.83,18.79,18.8,39714.0,18.7263,18.7363,18.6965,18.7064,39714.0
2024-08-23 11:15:00,18.8,18.83,18.8,18.81,51344.0,18.7064,18.7363,18.7064,18.7164,51344.0
2024-08-23 11:20:00,18.81,18.82,18.79,18.82,55493.0,18.7164,18.7263,18.6965,18.7263,55493.0
2024-08-23 11:25:00,18.82,18.83,18.81,18.82,45475.0,18.7263,18.7363,18.7164,18.7263,45475.0
2024-08-23 11:30:00,18.82,18.84,18.81,18.82,32518.0,18.7263,18.7462,18.7164,18.7263,32518.0
2024-08-23 11:35:00,18.82,18.84,18.82,18.82,29649.0,18.7263,18.7462,18.7263,18.7263,29649.0
2024-08-23 11:40:00,18.82,18.83,18.8,18.82,77728.0,18.7263,18.7363,18.7064,18.7263,77728.0
2024-08-23 11:45:00,18.82,18.82,18.8,18.8,25352.0,18.7263,18.7263,18.7064,18.7064,25352.0
2024-08-23 11:50:00,18.8,18.81,18.78,18.8,83658.0,18.7064,18.7164,18.6865,18.7064,83658.0
2024-08-23 11:55:00,18.8,18.81,18.78,18.79,46130.0,18.7064,18.7164,18.6865,18.6965,46130.0
2024-08-23 12:00:00,18.79,18.79,18.76,18.78,84420.0,18.6965,18.6965,18.6666,18.6865,84420.0
2024-08-23 12:05:00,18.78,18.79,18.75,18.79,55385.0,18.6865,18.6965,18.6567,18.6965,55385.0
2024-08-23 12:10:00,18.79,18.81,18.78,18.8,42537.0,18.6965,18.7164,18.6865,18.7064,42537.0
2024-08-23 12:15:00,18.79,18.8,18.77,18.79,49823.0,18.6965,18.7064,18.6766,18.6965,49823.0
2024-08-23 12:20:00,18.79,18.79,18.78,18.79,6075.0,18.6965,18.6965,18.6865,18.6965,6075.0
2024-08-23 12:25:00,18.79,18.79,18.76,18.76,42471.0,18.6965,18.6965,18.6666,18.6666,42471.0
2024-08-23 12:30:00,18.76,18.77,18.76,18.76,29407.0,18.6666,18.6766,18.6666,18.6666,29407.0
2024-08-23 12:35:00,18.77,18.79,18.76,18.78,64460.0,18.6766,18.6965,18.6666,18.6865,64460.0
2024-08-23 12:40:00,18.77,18.78,18.74,18.76,74186.0,18.6766,18.6865,18.6467,18.6666,74186.0
2024-08-23 12:45:00,18.75,18.77,18.75,18.76,35552.0,18.6567,18.6766,18.6567,18.6666,35552.0
2024-08-23 12:50:00,18.76,18.78,18.75,18.77,47965.0,18.6666,18.6865,18.6567,18.6766,47965.0
2024-08-23 12:55:00,18.77,18.78,18.76,18.78,15432.0,18.6766,18.6865,18.6666,18.6865,15432.0
2024-08-23 13:00:00,18.78,18.78,18.77,18.78,12865.0,18.6865,18.6865,18.6766,18.6865,12865.0
2024-08-23 13:05:00,18.78,18.79,18.77,18.78,54234.0,18.6865,18.6965,18.6766,18.6865,54234.0
2024-08-23 13:10:00,18.78,18.79,18.77,18.79,31761.0,18.6865,18.6965,18.6766,18.6965,31761.0
2024-08-23 13:15:00,18.79,18.81,18.78,18.79,60845.0,18.6965,18.7164,18.6865,18.6965,60845.0
2024-08-23 13:20:00,18.79,18.79,18.76,18.77,74109.0,18.6965,18.6965,18.6666,18.6766,74109.0
2024-08-23 13:25:00,18.77,18.78,18.76,18.78,29714.0,18.6766,18.6865,18.6666,18.6865,29714.0
2024-08-23 13:30:00,18.78,18.78,18.76,18.76,36542.0,18.6865,18.6865,18.6666,18.6666,36542.0
2024-08-23 13:35:00,18.77,18.77,18.76,18.77,12328.0,18.6766,18.6766,18.6666,18.6766,12328.0
2024-08-23 13:40:00,18.76,18.78,18.76,18.78,41398.0,18.6666,18.6865,18.6666,18.6865,41398.0
2024-08-23 13:45:00,18.78,18.78,18.77,18.78,19095.0,18.6865,18.6865,18.6766,18.6865,19095.0
2024-08-23 13:50:00,18.78,18.78,18.77,18.78,33782.0,18.6865,18.6865,18.6766,18.6865,33782.0
2024-08-23 13:55:00,18.77,18.8,18.77,18.8,47904.0,18.6766,18.7064,18.6766,18.7064,47904.0
2024-08-23 14:00:00,18.8,18.81,18.78,18.8,76724.0,18.7064,18.7164,18.6865,18.7064,76724.0
2024-08-23 14:05:00,18.8,18.81,18.8,18.81,12615.0,18.7064,18.7164,18.7064,18.7164,12615.0
2024-08-23 14:10:00,18.8,18.82,18.8,18.82,41050.0,18.7064,18.7263,18.7064,18.7263,41050.0
2024-08-23 14:15:00,18.82,18.82,18.79,18.8,56362.0,18.7263,18.7263,18.6965,18.7064,56362.0
2024-08-23 14:20:00,18.8,18.8,18.79,18.8,16151.0,18.7064,18.7064,18.6965,18.7064,16151.0
2024-08-23 14:25:00,18.8,18.8,18.79,18.8,23975.0,18.7064,18.7064,18.6965,18.7064,23975.0
2024-08-23 14:30:00,18.8,18.8,18.79,18.8,31999.0,18.7064,18.7064,18.6965,18.7064,31999.0
2024-08-23 14:35:00,18.8,18.8,18.79,18.8,27340.0,18.7064,18.7064,18.6965,18.7064,27340.0
2024-08-23 14:40:00,18.8,18.8,18.78,18.79,112807.0,18.7064,18.7064,18.6865,18.6965,112807.0
2024-08-23 14:45:00,18.79,18.8,18.78,18.8,104395.0,18.6965,18.7064,18.6865,18.7064,104395.0
2024-08-23 14:50:00,18.79,18.81,18.79,18.8,100411.0,18.6965,18.7164,18.6965,18.7064,100411.0
2024-08-23 14:55:00,18.8,18.81,18.8,18.8,36354.0,18.7064,18.7164,18.7064,18.7064,36354.0
2024-08-23 15:00:00,18.8,18.81,18.79,18.79,43111.0,18.7064,18.7164,18.6965,18.6965,43111.0
2024-08-23 15:05:00,18.8,18.8,18.79,18.8,17047.0,18.7064,18.7064,18.6965,18.7064,17047.0
2024-08-23 15:10:00,18.8,18.8,18.78,18.79,96108.0,18.7064,18.7064,18.6865,18.6965,96108.0
2024-08-23 15:15:00,18.79,18.8,18.79,18.79,37838.0,18.6965,18.7064,18.6965,18.6965,37838.0
2024-08-23 15:20:00,18.8,18.8,18.79,18.8,23565.0,18.7064,18.7064,18.6965,18.7064,23565.0
2024-08-23 15:25:00,18.8,18.8,18.78,18.78,59231.0,18.7064,18.7064,18.6865,18.6865,59231.0
2024-08-23 15:30:00,18.78,18.8,18.78,18.8,79063.0,18.6865,18.7064,18.6865,18.7064,79063.0
2024-08-23 15:35:00,18.79,18.8,18.77,18.78,121670.0,18.6965,18.7064,18.6766,18.6865,121670.0
2024-08-23 15:40:00,18.77,18.78,18.76,18.77,75209.0,18.6766,18.6865,18.6666,18.6766,75209.0
2024-08-23 15:45:00,18.76,18.79,18.76,18.79,131826.0,18.6666,18.6965,18.6666,18.6965,131826.0
2024-08-23 15:50:00,18.79,18.79,18.77,18.78,582479.0,18.6965,18.6965,18.6766,18.6865,582479.0
2024-08-23 15:55:00,18.78,18.81,18.77,18.8,1431263.0,18.6865,18.7164,18.6766,18.7064,1431263.0
2024-08-26 09:30:00,18.87,18.88,18.83,18.86,150000.0,18.7761,18.786,18.7363,18.7661,150000.0
2024-08-26 09:35:00,18.86,18.91,18.85,18.89,115832.0,18.7661,18.8159,18.7562,18.796,115832.0
2024-08-26 09:40:00,18.9,18.92,18.89,18.91,33007.0,18.8059,18.8258,18.796,18.8159,33007.0
2024-08-26 09:45:00,18.92,18.94,18.91,18.94,78247.0,18.8258,18.8457,18.8159,18.8457,78247.0
2024-08-26 09:50:00,18.94,18.95,18.9,18.91,43224.0,18.8457,18.8557,18.8059,18.8159,43224.0
2024-08-26 09:55:00,18.91,18.96,18.9,18.96,184618.0,18.8159,18.8656,18.8059,18.8656,184618.0
2024-08-26 10:00:00,18.96,18.99,18.95,18.96,364558.0,18.8656,18.8955,18.8557,18.8656,364558.0
2024-08-26 10:05:00,18.96,19.0,18.95,19.0,82484.0,18.8656,18.9054,18.8557,18.9054,82484.0
2024-08-26 10:10:00,19.0,19.02,18.99,19.01,124983.0,18.9054,18.9253,18.8955,18.9154,124983.0
2024-08-26 10:15:00,19.01,19.03,18.99,19.02,137106.0,18.9154,18.9353,18.8955,18.9253,137106.0
2024-08-26 10:20:00,19.02,19.06,19.0,19.04,101312.0,18.9253,18.9651,18.9054,18.9452,101312.0
2024-08-26 10:25:00,19.03,19.06,19.02,19.06,77465.0,18.9353,18.9651,18.9253,18.9651,77465.0
2024-08-26 10:30:00,19.05,19.11,19.05,19.1,161578.0,18.9552,19.0149,18.9552,19.0049,161578.0
2024-08-26 10:35:00,19.1,19.1,19.07,19.1,54028.0,19.0049,19.0049,18.9751,19.0049,54028.0
2024-08-26 10:40:00,19.1,19.11,19.07,19.07,47853.0,19.0049,19.0149,18.9751,18.9751,47853.0
2024-08-26 10:45:00,19.07,19.1,19.06,19.07,234465.0,18.9751,19.0049,18.9651,18.9751,234465.0
2024-08-26 10:50:00,19.07,19.07,19.02,19.02,443445.0,18.9751,18.9751,18.9253,18.9253,443445.0
2024-08-26 10:55:00,19.02,19.03,19.0,19.01,207311.0,18.9253,18.9353,18.9054,18.9154,207311.0
2024-08-26 11:00:00,19.0,19.04,18.99,19.03,198490.0,18.9054,18.9452,18.8955,18.9353,198490.0
2024-08-26 11:05:00,19.03,19.03,19.0,19.01,65415.0,18.9353,18.9353,18.9054,18.9154,65415.0
2024-08-26 11:10:00,19.01,19.03,18.99,19.03,144979.0,18.9154,18.9353,18.8955,18.9353,144979.0
2024-08-26 11:15:00,19.03,19.04,19.02,19.03,40065.0,18.9353,18.9452,18.9253,18.9353,40065.0
2024-08-26 11:20:00,19.04,19.04,19.01,19.03,132591.0,18.9452,18.9452,18.9154,18.9353,132591.0
2024-08-26 11:25:00,19.04,19.04,19.03,19.03,17683.0,18.9452,18.9452,18.9353,18.9353,17683.0
2024-08-26 11:30:00,19.03,19.04,19.03,19.04,18496.0,18.9353,18.9452,18.9353,18.9452,18496.0
2024-08-26 11:35:00,19.04,19.07,19.03,19.05,121925.0,18.9452,18.9751,18.9353,18.9552,121925.0
2024-08-26 11:40:00,19.05,19.06,19.05,19.05,17568.0,18.9552,18.9651,18.9552,18.9552,17568.0
2024-08-26 11:45:00,19.05,19.06,19.05,19.05,41420.0,18.9552,18.9651,18.9552,18.9552,41420.0
2024-08-26 11:50:00,19.05,19.08,19.05,19.07,40773.0,18.9552,18.985,18.9552,18.9751,40773.0
2024-08-26 11:55:00,19.07,19.11,19.07,19.1,148967.0,18.9751,19.0149,18.9751,19.0049,148967.0
2024-08-26 12:00:00,19.09,19.09,19.06,19.06,112284.0,18.995,18.995,18.9651,18.9651,112284.0
2024-08-26 12:05:00,19.06,19.07,19.05,19.05,39682.0,18.9651,18.9751,18.9552,18.9552,39682.0
2024-08-26 12:10:00,19.05,19.06,19.04,19.05,20557.0,18.9552,18.9651,18.9452,18.9552,20557.0
2024-08-26 12:15:00,19.04,19.06,19.04,19.06,67786.0,18.9452,18.9651,18.9452,18.9651,67786.0
2024-08-26 12:20:00,19.05,19.07,19.05,19.07,22799.0,18.9552,18.9751,18.9552,18.9751,22799.0
2024-08-26 12:25:00,19.07,19.08,19.06,19.08,40298.0,18.9751,18.985,18.9651,18.985,40298.0
2024-08-26 12:30:00,19.08,19.1,19.06,19.07,125501.0,18.985,19.0049,18.9651,18.9751,125501.0
2024-08-26 12:35:00,19.07,19.08,19.06,19.08,24048.0,18.9751,18.985,18.9651,18.985,24048.0
2024-08-26 12:40:00,19.07,19.08,19.05,19.05,25932.0,18.9751,18.985,18.9552,18.9552,25932.0
2024-08-26 12:45:00,19.05,19.07,19.04,19.07,91425.0,18.9552,18.9751,18.9452,18.9751,91425.0
2024-08-26 12:50:00,19.07,19.09,19.07,19.09,29134.0,18.9751,18.995,18.9751,18.995,29134.0
2024-08-26 12:55:00,19.09,19.09,19.07,19.07,31267.0,18.995,18.995,18.9751,18.9751,31267.0
2024-08-26 13:00:00,19.07,19.09,19.07,19.08,50323.0,18.9751,18.995,18.9751,18.985,50323.0
2024-08-26 13:05:00,19.09,19.09,19.07,19.07,28528.0,18.995,18.995,18.9751,18.9751,28528.0
2024-08-26 13:10:00,19.07,19.08,19.06,19.07,25186.0,18.9751,18.985,18.9651,18.9751,25186.0
2024-08-26 13:15:00,19.06,19.07,19.06,19.07,21707.0,18.9651,18.9751,18.9651,18.9751,21707.0
2024-08-26 13:20:00,19.07,19.08,19.06,19.07,38000.0,18.9751,18.985,18.9651,18.9751,38000.0
2024-08-26 13:25:00,19.07,19.09,19.06,19.07,78708.0,18.9751,18.995,18.9651,18.9751,78708.0
2024-08-26 13:30:00,19.06,19.08,19.06,19.07,51399.0,18.9651,18.985,18.9651,18.9751,51399.0
2024-08-26 13:35:00,19.07,19.08,19.05,19.07,122327.0,18.9751,18.985,18.9552,18.9751,122327.0
2024-08-26 13:40:00,19.07,19.08,19.06,19.06,27807.0,18.9751,18.985,18.9651,18.9651,27807.0
2024-08-26 13:45:00,19.07,19.07,19.05,19.07,62785.0,18.9751,18.9751,18.9552,18.9751,62785.0
2024-08-26 13:50:00,19.06,19.07,19.06,19.07,14086.0,18.9651,18.9751,18.9651,18.9751,14086.0
2024-08-26 13:55:00,19.07,19.09,19.06,19.07,64538.0,18.9751,18.995,18.9651,18.9751,64538.0
2024-08-26 14:00:00,19.07,19.09,19.06,19.08,61342.0,18.9751,18.995,18.9651,18.985,61342.0
2024-08-26 14:05:00,19.09,19.09,19.08,19.09,11822.0,18.995,18.995,18.985,18.995,11822.0
2024-08-26 14:10:00,19.09,19.09,19.07,19.08,37871.0,18.995,18.995,18.9751,18.985,37871.0
2024-08-26 14:15:00,19.08,19.09,19.08,19.09,11413.0,18.985,18.995,18.985,18.995,11413.0
2024-08-26 14:20:00,19.08,19.1,19.08,19.09,49466.0,18.985,19.0049,18.985,18.995,49466.0
2024-08-26 14:25:00,19.09,19.1,19.08,19.09,65521.0,18.995,19.0049,18.985,18.995,65521.0
2024-08-26 14:30:00,19.09,19.11,19.07,19.07,293043.0,18.995,19.0149,18.9751,18.9751,293043.0
2024-08-26 14:35:00,19.07,19.08,19.06,19.07,62516.0,18.9751,18.985,18.9651,18.9751,62516.0
2024-08-26 14:40:00,19.07,19.09,19.07,19.09,35280.0,18.9751,18.995,18.9751,18.995,35280.0
2024-08-26 14:45:00,19.09,19.09,19.07,19.07,24080.0,18.995,18.995,18.9751,18.9751,24080.0
2024-08-26 14:50:00,19.07,19.08,19.05,19.05,116862.0,18.9751,18.985,18.9552,18.9552,116862.0
2024-08-26 14:55:00,19.05,19.07,19.05,19.06,46876.0,18.9552,18.9751,18.9552,18.9651,46876.0
2024-08-26 15:00:00,19.07,19.07,19.06,19.07,20882.0,18.9751,18.9751,18.9651,18.9751,20882.0
2024-08-26 15:05:00,19.07,19.07,19.06,19.07,11645.0,18.9751,18.9751,18.9651,18.9751,11645.0
2024-08-26 15:10:00,19.07,19.07,19.06,19.07,48902.0,18.9751,18.9751,18.9651,18.9751,48902.0
2024-08-26 15:15:00,19.07,19.07,19.06,19.07,9769.0,18.9751,18.9751,18.9651,18.9751,9769.0
2024-08-26 15:20:00,19.06,19.08,19.06,19.07,52728.0,18.9651,18.985,18.9651,18.9751,52728.0
2024-08-26 15:25:00,19.07,19.11,19.07,19.11,234833.0,18.9751,19.0149,18.9751,19.0149,234833.0
2024-08-26 15:30:00,19.1,19.11,19.08,19.08,95873.0,19.0049,19.0149,18.985,18.985,95873.0
2024-08-26 15:35:00,19.09,19.11,19.08,19.1,183157.0,18.995,19.0149,18.985,19.0049,183157.0
2024-08-26 15:40:00,19.09,19.1,19.06,19.09,287109.0,18.995,19.0049,18.9651,18.995,287109.0
2024-08-26 15:45:00,19.08,19.09,19.06,19.07,170316.0,18.985,18.995,18.9651,18.9751,170316.0
2024-08-26 15:50:00,19.07,19.08,19.01,19.02,405759.0,18.9751,18.985,18.9154,18.9253,405759.0
2024-08-26 15:55:00,19.02,19.04,19.0,19.04,1085556.0,18.9253,18.9452,18.9054,18.9452,1085556.0
2024-08-27 09:30:00,18.97,19.03,18.96,19.0,119908.0,18.8756,18.9353,18.8656,18.9054,119908.0
2024-08-27 09:35:00,19.0,19.06,18.99,19.04,130484.0,18.9054,18.9651,18.8955,18.9452,130484.0
2024-08-27 09:40:00,19.04,19.08,19.03,19.05,64353.0,18.9452,18.985,18.9353,18.9552,64353.0
2024-08-27 09:45:00,19.05,19.08,19.03,19.03,27959.0,18.9552,18.985,18.9353,18.9353,27959.0
2024-08-27 09:50:00,19.04,19.05,19.02,19.03,58470.0,18.9452,18.9552,18.9253,18.9353,58470.0
2024-08-27 09:55:00,19.02,19.06,19.0,19.05,117985.0,18.9253,18.9651,18.9054,18.9552,117985.0
2024-08-27 10:00:00,19.05,19.05,19.01,19.03,84836.0,18.9552,18.9552,18.9154,18.9353,84836.0
2024-08-27 10:05:00,19.03,19.05,19.01,19.03,97833.0,18.9353,18.9552,18.9154,18.9353,97833.0
2024-08-27 10:10:00,19.03,19.03,19.01,19.02,218823.0,18.9353,18.9353,18.9154,18.9253,218823.0
2024-08-27 10:15:00,19.02,19.05,19.01,19.04,42624.0,18.9253,18.9552,18.9154,18.9452,42624.0
2024-08-27 10:20:00,19.04,19.05,19.03,19.04,94709.0,18.9452,18.9552,18.9353,18.9452,94709.0
2024-08-27 10:25:00,19.04,19.04,19.01,19.03,86127.0,18.9452,18.9452,18.9154,18.9353,86127.0
2024-08-27 10:30:00,19.02,19.04,19.0,19.02,104247.0,18.9253,18.9452,18.9054,18.9253,104247.0
2024-08-27 10:35:00,19.02,19.06,19.01,19.04,76005.0,18.9253,18.9651,18.9154,18.9452,76005.0
2024-08-27 10:40:00,19.04,19.06,19.03,19.05,39477.0,18.9452,18.9651,18.9353,18.9552,39477.0
2024-08-27 10:45:00,19.05,19.05,19.03,19.04,80822.0,18.9552,18.9552,18.9353,18.9452,80822.0
2024-08-27 10:50:00,19.04,19.04,19.01,19.03,55541.0,18.9452,18.9452,18.9154,18.9353,55541.0
2024-08-27 10:55:00,19.03,19.03,19.01,19.02,50265.0,18.9353,18.9353,18.9154,18.9253,50265.0
2024-08-27 11:00:00,19.02,19.04,19.01,19.02,42822.0,18.9253,18.9452,18.9154,18.9253,42822.0
2024-08-27 11:05:00,19.02,19.02,19.01,19.02,13625.0,18.9253,18.9253,18.9154,18.9253,13625.0
2024-08-27 11:10:00,19.02,19.03,19.01,19.03,35397.0,18.9253,18.9353,18.9154,18.9353,35397.0
2024-08-27 11:15:00,19.03,19.03,18.97,18.97,113493.0,18.9353,18.9353,18.8756,18.8756,113493.0
2024-08-27 11:20:00,18.97,18.99,18.95,18.96,36196.0,18.8756,18.8955,18.8557,18.8656,36196.0
2024-08-27 11:25:00,18.96,18.96,18.94,18.95,26396.0,18.8656,18.8656,18.8457,18.8557,26396.0
2024-08-27 11:30:00,18.94,18.94,18.92,18.93,34189.0,18.8457,18.8457,18.8258,18.8358,34189.0
2024-08-27 11:35:00,18.93,18.94,18.91,18.93,54459.0,18.8358,18.8457,18.8159,18.8358,54459.0
2024-08-27 11:40:00,18.93,18.94,18.92,18.93,16655.0,18.8358,18.8457,18.8258,18.8358,16655.0
2024-08-27 11:45:00,18.92,18.93,18.9,18.91,12653.0,18.8258,18.8358,18.8059,18.8159,12653.0
2024-08-27 11:50:00,18.91,18.92,18.89,18.89,17508.0,18.8159,18.8258,18.796,18.796,17508.0
2024-08-27 11:55:00,18.89,18.9,18.89,18.9,9000.0,18.796,18.8059,18.796,18.8059,9000.0
2024-08-27 12:00:00,18.89,18.9,18.87,18.87,23794.0,18.796,18.8059,18.7761,18.7761,23794.0
2024-08-27 12:05:00,18.87,18.9,18.86,18.89,96891.0,18.7761,18.8059,18.7661,18.796,96891.0
2024-08-27 12:10:00,18.89,18.9,18.88,18.89,15635.0,18.796,18.8059,18.786,18.796,15635.0
2024-08-27 12:15:00,18.89,18.89,18.88,18.89,17029.0,18.796,18.796,18.786,18.796,17029.0
2024-08-27 12:20:00,18.89,18.9,18.87,18.88,33986.0,18.796,18.8059,18.7761,18.786,33986.0
2024-08-27 12:25:00,18.87,18.88,18.86,18.86,13700.0,18.7761,18.786,18.7661,18.7661,13700.0
2024-08-27 12:30:00,18.86,18.88,18.85,18.88,57564.0,18.7661,18.786,18.7562,18.786,57564.0
2024-08-27 12:35:00,18.87,18.88,18.87,18.87,2164.0,18.7761,18.786,18.7761,18.7761,2164.0
2024-08-27 12:40:00,18.87,18.87,18.86,18.86,19819.0,18.7761,18.7761,18.7661,18.7661,19819.0
2024-08-27 12:45:00,18.87,18.87,18.86,18.87,7267.0,18.7761,18.7761,18.7661,18.7761,7267.0
2024-08-27 12:50:00,18.87,18.88,18.86,18.88,7562.0,18.7761,18.786,18.7661,18.786,7562.0
2024-08-27 12:55:00,18.88,18.9,18.87,18.88,64501.0,18.786,18.8059,18.7761,18.786,64501.0
2024-08-27 13:00:00,18.88,18.88,18.87,18.88,11057.0,18.786,18.786,18.7761,18.786,11057.0
2024-08-27 13:05:00,18.89,18.89,18.88,18.89,10201.0,18.796,18.796,18.786,18.796,10201.0
2024-08-27 13:10:00,18.89,18.91,18.88,18.91,33536.0,18.796,18.8159,18.786,18.8159,33536.0
2024-08-27 13:15:00,18.91,18.91,18.88,18.89,16931.0,18.8159,18.8159,18.786,18.796,16931.0
2024-08-27 13:20:00,18.89,18.9,18.88,18.89,16173.0,18.796,18.8059,18.786,18.796,16173.0
2024-08-27 13:25:00,18.89,18.92,18.89,18.92,23725.0,18.796,18.8258,18.796,18.8258,23725.0
2024-08-27 13:30:00,18.92,18.92,18.89,18.89,22758.0,18.8258,18.8258,18.796,18.796,22758.0
2024-08-27 13:35:00,18.89,18.9,18.89,18.89,49471.0,18.796,18.8059,18.796,18.796,49471.0
2024-08-27 13:40:00,18.9,18.91,18.9,18.91,9366.0,18.8059,18.8159,18.8059,18.8159,9366.0
2024-08-27 13:45:00,18.9,18.91,18.89,18.9,25780.0,18.8059,18.8159,18.796,18.8059,25780.0
2024-08-27 13:50:00,18.9,18.92,18.9,18.91,15277.0,18.8059,18.8258,18.8059,18.8159,15277.0
2024-08-27 13:55:00,18.91,18.93,18.91,18.92,130388.0,18.8159,18.8358,18.8159,18.8258,130388.0
2024-08-27 14:00:00,18.93,18.94,18.92,18.94,18775.0,18.8358,18.8457,18.8258,18.8457,18775.0
2024-08-27 14:05:00,18.94,18.94,18.93,18.94,4844.0,18.8457,18.8457,18.8358,18.8457,4844.0
2024-08-27 14:10:00,18.93,18.95,18.93,18.95,13677.0,18.8358,18.8557,18.8358,18.8557,13677.0
2024-08-27 14:15:00,18.95,18.96,18.93,18.93,85617.0,18.8557,18.8656,18.8358,18.8358,85617.0
2024-08-27 14:20:00,18.94,18.94,18.92,18.93,19638.0,18.8457,18.8457,18.8258,18.8358,19638.0
2024-08-27 14:25:00,18.93,18.96,18.92,18.96,187662.0,18.8358,18.8656,18.8258,18.8656,187662.0
2024-08-27 14:30:00,18.96,18.96,18.95,18.96,15421.0,18.8656,18.8656,18.8557,18.8656,15421.0
2024-08-27 14:35:00,18.96,18.98,18.95,18.98,36081.0,18.8656,18.8855,18.8557,18.8855,36081.0
2024-08-27 14:40:00,18.98,18.98,18.96,18.96,68344.0,18.8855,18.8855,18.8656,18.8656,68344.0
2024-08-27 14:45:00,18.96,18.97,18.95,18.96,21732.0,18.8656,18.8756,18.8557,18.8656,21732.0
2024-08-27 14:50:00,18.96,18.98,18.95,18.96,51527.0,18.8656,18.8855,18.8557,18.8656,51527.0
2024-08-27 14:55:00,18.96,18.97,18.95,18.95,32861.0,18.8656,18.8756,18.8557,18.8557,32861.0
2024-08-27 15:00:00,18.96,18.96,18.95,18.95,8114.0,18.8656,18.8656,18.8557,18.8557,8114.0
2024-08-27 15:05:00,18.95,18.96,18.95,18.96,19678.0,18.8557,18.8656,18.8557,18.8656,19678.0
2024-08-27 15:10:00,18.96,18.98,18.95,18.96,63723.0,18.8656,18.8855,18.8557,18.8656,63723.0
2024-08-27 15:15:00,18.96,18.97,18.95,18.95,58406.0,18.8656,18.8756,18.8557,18.8557,58406.0
2024-08-27 15:20:00,18.96,18.96,18.94,18.94,100733.0,18.8656,18.8656,18.8457,18.8457,100733.0
2024-08-27 15:25:00,18.95,18.96,18.94,18.96,36767.0,18.8557,18.8656,18.8457,18.8656,36767.0
2024-08-27 15:30:00,18.96,18.97,18.95,18.96,54181.0,18.8656,18.8756,18.8557,18.8656,54181.0
2024-08-27 15:35:00,18.96,18.97,18.93,18.94,82685.0,18.8656,18.8756,18.8358,18.8457,82685.0
2024-08-27 15:40:00,18.93,18.95,18.92,18.94,101374.0,18.8358,18.8557,18.8258,18.8457,101374.0
2024-08-27 15:45:00,18.94,18.97,18.93,18.96,153312.0,18.8457,18.8756,18.8358,18.8656,153312.0
2024-08-27 15:50:00,18.96,18.96,18.92,18.94,248671.0,18.8656,18.8656,18.8258,18.8457,248671.0
2024-08-27 15:55:00,18.94,18.94,18.9,18.9,666945.0,18.8457,18.8457,18.8059,18.8059,666945.0
2024-08-28 09:30:00,18.93,18.97,18.91,18.96,106361.0,18.8358,18.8756,18.8159,18.8656,106361.0
2024-08-28 09:35:00,18.96,18.97,18.94,18.96,40541.0,18.8656,18.8756,18.8457,18.8656,40541.0
2024-08-28 09:40:00,18.96,18.97,18.92,18.94,59777.0,18.8656,18.8756,18.8258,18.8457,59777.0
2024-08-28 09:45:00,18.95,18.98,18.94,18.97,42651.0,18.8557,18.8855,18.8457,18.8756,42651.0
2024-08-28 09:50:00,18.96,19.0,18.96,19.0,17761.0,18.8656,18.9054,18.8656,18.9054,17761.0
2024-08-28 09:55:00,18.99,19.02,18.98,19.01,42519.0,18.8955,18.9253,18.8855,18.9154,42519.0
2024-08-28 10:00:00,19.0,19.01,18.96,18.96,67180.0,18.9054,18.9154,18.8656,18.8656,67180.0
2024-08-28 10:05:00,18.96,19.0,18.95,19.0,107358.0,18.8656,18.9054,18.8557,18.9054,107358.0
2024-08-28 10:10:00,19.0,19.0,18.94,18.97,35898.0,18.9054,18.9054,18.8457,18.8756,35898.0
2024-08-28 10:15:00,18.97,18.98,18.92,18.92,74180.0,18.8756,18.8855,18.8258,18.8258,74180.0
2024-08-28 10:20:00,18.92,18.94,18.91,18.93,97109.0,18.8258,18.8457,18.8159,18.8358,97109.0
2024-08-28 10:25:00,18.93,18.93,18.9,18.93,45782.0,18.8358,18.8358,18.8059,18.8358,45782.0
2024-08-28 10:30:00,18.93,18.94,18.91,18.94,18057.0,18.8358,18.8457,18.8159,18.8457,18057.0
2024-08-28 10:35:00,18.94,18.94,18.93,18.94,11295.0,18.8457,18.8457,18.8358,18.8457,11295.0
2024-08-28 10:40:00,18.94,18.96,18.92,18.94,59968.0,18.8457,18.8656,18.8258,18.8457,59968.0
2024-08-28 10:45:00,18.94,18.97,18.93,18.96,51213.0,18.8457,18.8756,18.8358,18.8656,51213.0
2024-08-28 10:50:00,18.96,18.97,18.95,18.96,60098.0,18.8656,18.8756,18.8557,18.8656,60098.0
2024-08-28 10:55:00,18.96,18.97,18.94,18.96,65602.0,18.8656,18.8756,18.8457,18.8656,65602.0
2024-08-28 11:00:00,18.96,18.98,18.95,18.96,33722.0,18.8656,18.8855,18.8557,18.8656,33722.0
2024-08-28 11:05:00,18.96,18.98,18.95,18.98,41088.0,18.8656,18.8855,18.8557,18.8855,41088.0
2024-08-28 11:10:00,18.98,19.01,18.97,19.01,49234.0,18.8855,18.9154,18.8756,18.9154,49234.0
2024-08-28 11:15:00,19.0,19.02,18.97,18.97,73022.0,18.9054,18.9253,18.8756,18.8756,73022.0
2024-08-28 11:20:00,18.98,18.99,18.97,18.99,34841.0,18.8855,18.8955,18.8756,18.8955,34841.0
2024-08-28 11:25:00,19.0,19.0,18.96,18.98,47824.0,18.9054,18.9054,18.8656,18.8855,47824.0
2024-08-28 11:30:00,18.98,18.98,18.95,18.96,75115.0,18.8855,18.8855,18.8557,18.8656,75115.0
2024-08-28 11:35:00,18.96,18.97,18.95,18.95,24059.0,18.8656,18.8756,18.8557,18.8557,24059.0
2024-08-28 11:40:00,18.95,18.96,18.91,18.91,27279.0,18.8557,18.8656,18.8159,18.8159,27279.0
2024-08-28 11:45:00,18.91,18.94,18.91,18.93,44016.0,18.8159,18.8457,18.8159,18.8358,44016.0
2024-08-28 11:50:00,18.93,18.93,18.91,18.91,25116.0,18.8358,18.8358,18.8159,18.8159,25116.0
2024-08-28 11:55:00,18.91,18.93,18.9,18.9,79547.0,18.8159,18.8358,18.8059,18.8059,79547.0
2024-08-28 12:00:00,18.9,18.91,18.9,18.91,32720.0,18.8059,18.8159,18.8059,18.8159,32720.0
2024-08-28 12:05:00,18.91,18.91,18.88,18.88,34487.0,18.8159,18.8159,18.786,18.786,34487.0
2024-08-28 12:10:00,18.88,18.9,18.87,18.9,39649.0,18.786,18.8059,18.7761,18.8059,39649.0
2024-08-28 12:15:00,18.9,18.9,18.88,18.89,26800.0,18.8059,18.8059,18.786,18.796,26800.0
2024-08-28 12:20:00,18.89,18.9,18.87,18.88,21655.0,18.796,18.8059,18.7761,18.786,21655.0
2024-08-28 12:25:00,18.87,18.87,18.86,18.87,21705.0,18.7761,18.7761,18.7661,18.7761,21705.0
2024-08-28 12:30:00,18.87,18.87,18.86,18.87,12679.0,18.7761,18.7761,18.7661,18.7761,12679.0
2024-08-28 12:35:00,18.87,18.88,18.85,18.88,90182.0,18.7761,18.786,18.7562,18.786,90182.0
2024-08-28 12:40:00,18.88,18.88,18.85,18.86,10406.0,18.786,18.786,18.7562,18.7661,10406.0
2024-08-28 12:45:00,18.86,18.88,18.85,18.86,25866.0,18.7661,18.786,18.7562,18.7661,25866.0
2024-08-28 12:50:00,18.85,18.87,18.85,18.87,19892.0,18.7562,18.7761,18.7562,18.7761,19892.0
2024-08-28 12:55:00,18.87,18.88,18.86,18.88,34718.0,18.7761,18.786,18.7661,18.786,34718.0
2024-08-28 13:00:00,18.88,18.91,18.87,18.89,30988.0,18.786,18.8159,18.7761,18.796,30988.0
2024-08-28 13:05:00,18.89,18.9,18.88,18.89,14682.0,18.796,18.8059,18.786,18.796,14682.0
2024-08-28 13:10:00,18.88,18.9,18.88,18.89,45222.0,18.786,18.8059,18.786,18.796,45222.0
2024-08-28 13:15:00,18.89,18.91,18.89,18.9,51078.0,18.796,18.8159,18.796,18.8059,51078.0
2024-08-28 13:20:00,18.89,18.9,18.88,18.89,16739.0,18.796,18.8059,18.786,18.796,16739.0
2024-08-28 13:25:00,18.88,18.89,18.87,18.89,30905.0,18.786,18.796,18.7761,18.796,30905.0
2024-08-28 13:30:00,18.89,18.9,18.88,18.89,28081.0,18.796,18.8059,18.786,18.796,28081.0
2024-08-28 13:35:00,18.89,18.92,18.88,18.9,56204.0,18.796,18.8258,18.786,18.8059,56204.0
2024-08-28 13:40:00,18.9,18.91,18.89,18.89,17012.0,18.8059,18.8159,18.796,18.796,17012.0
2024-08-28 13:45:00,18.89,18.9,18.88,18.88,26448.0,18.796,18.8059,18.786,18.786,26448.0
2024-08-28 13:50:00,18.88,18.89,18.87,18.88,13274.0,18.786,18.796,18.7761,18.786,13274.0
2024-08-28 13:55:00,18.88,18.88,18.86,18.88,56100.0,18.786,18.786,18.7661,18.786,56100.0
2024-08-28 14:00:00,18.88,18.88,18.85,18.86,28282.0,18.786,18.786,18.7562,18.7661,28282.0
2024-08-28 14:05:00,18.86,18.9,18.85,18.89,40953.0,18.7661,18.8059,18.7562,18.796,40953.0
2024-08-28 14:10:00,18.89,18.9,18.88,18.89,33089.0,18.796,18.8059,18.786,18.796,33089.0
2024-08-28 14:15:00,18.89,18.9,18.88,18.89,38704.0,18.796,18.8059,18.786,18.796,38704.0
2024-08-28 14:20:00,18.9,18.92,18.89,18.91,45204.0,18.8059,18.8258,18.796,18.8159,45204.0
2024-08-28 14:25:00,18.91,18.92,18.88,18.89,69035.0,18.8159,18.8258,18.786,18.796,69035.0
2024-08-28 14:30:00,18.89,18.9,18.88,18.89,47854.0,18.796,18.8059,18.786,18.796,47854.0
2024-08-28 14:35:00,18.89,18.9,18.88,18.89,45008.0,18.796,18.8059,18.786,18.796,45008.0
2024-08-28 14:40:00,18.89,18.91,18.88,18.89,37571.0,18.796,18.8159,18.786,18.796,37571.0
2024-08-28 14:45:00,18.89,18.92,18.88,18.91,131126.0,18.796,18.8258,18.786,18.8159,131126.0
2024-08-28 14:50:00,18.91,18.93,18.9,18.93,42030.0,18.8159,18.8358,18.8059,18.8358,42030.0
2024-08-28 14:55:00,18.93,18.95,18.92,18.95,29146.0,18.8358,18.8557,18.8258,18.8557,29146.0
2024-08-28 15:00:00,18.95,18.95,18.93,18.95,40185.0,18.8557,18.8557,18.8358,18.8557,40185.0
2024-08-28 15:05:00,18.94,18.95,18.92,18.93,71532.0,18.8457,18.8557,18.8258,18.8358,71532.0
2024-08-28 15:10:00,18.94,18.94,18.91,18.91,154402.0,18.8457,18.8457,18.8159,18.8159,154402.0
2024-08-28 15:15:00,18.91,18.92,18.91,18.91,27454.0,18.8159,18.8258,18.8159,18.8159,27454.0
2024-08-28 15:20:00,18.92,18.93,18.91,18.93,56459.0,18.8258,18.8358,18.8159,18.8358,56459.0
2024-08-28 15:25:00,18.93,18.94,18.92,18.94,36602.0,18.8358,18.8457,18.8258,18.8457,36602.0
2024-08-28 15:30:00,18.94,18.95,18.93,18.94,43273.0,18.8457,18.8557,18.8358,18.8457,43273.0
2024-08-28 15:35:00,18.94,18.94,18.92,18.94,36846.0,18.8457,18.8457,18.8258,18.8457,36846.0
2024-08-28 15:40:00,18.94,18.96,18.93,18.94,136547.0,18.8457,18.8656,18.8358,18.8457,136547.0
2024-08-28 15:45:00,18.94,18.95,18.93,18.93,70248.0,18.8457,18.8557,18.8358,18.8358,70248.0
2024-08-28 15:50:00,18.94,18.95,18.91,18.94,210228.0,18.8457,18.8557,18.8159,18.8457,210228.0
2024-08-28 15:55:00,18.94,18.94,18.9,18.91,658996.0,18.8457,18.8457,18.8059,18.8159,658996.0
2024-08-29 09:30:00,18.98,19.12,18.96,19.07,545391.0,18.8855,19.0248,18.8656,18.9751,545391.0
2024-08-29 09:35:00,19.07,19.11,19.06,19.07,198544.0,18.9751,19.0149,18.9651,18.9751,198544.0
2024-08-29 09:40:00,19.07,19.09,19.06,19.06,86809.0,18.9751,18.995,18.9651,18.9651,86809.0
2024-08-29 09:45:00,19.07,19.09,19.05,19.07,93744.0,18.9751,18.995,18.9552,18.9751,93744.0
2024-08-29 09:50:00,19.06,19.07,19.01,19.03,116381.0,18.9651,18.9751,18.9154,18.9353,116381.0
2024-08-29 09:55:00,19.03,19.08,19.03,19.05,81325.0,18.9353,18.985,18.9353,18.9552,81325.0
2024-08-29 10:00:00,19.05,19.11,19.04,19.09,61825.0,18.9552,19.0149,18.9452,18.995,61825.0
2024-08-29 10:05:00,19.09,19.1,19.07,19.09,40342.0,18.995,19.0049,18.9751,18.995,40342.0
2024-08-29 10:10:00,19.09,19.14,19.07,19.13,150021.0,18.995,19.0447,18.9751,19.0348,150021.0
2024-08-29 10:15:00,19.14,19.18,19.13,19.18,106764.0,19.0447,19.0845,19.0348,19.0845,106764.0
2024-08-29 10:20:00,19.17,19.19,19.15,19.17,88089.0,19.0746,19.0945,19.0547,19.0746,88089.0
2024-08-29 10:25:00,19.16,19.19,19.16,19.18,86733.0,19.0646,19.0945,19.0646,19.0845,86733.0
2024-08-29 10:30:00,19.18,19.19,19.15,19.15,87131.0,19.0845,19.0945,19.0547,19.0547,87131.0
2024-08-29 10:35:00,19.15,19.21,19.15,19.2,106539.0,19.0547,19.1144,19.0547,19.1044,106539.0
2024-08-29 10:40:00,19.2,19.2,19.17,19.19,47985.0,19.1044,19.1044,19.0746,19.0945,47985.0
2024-08-29 10:45:00,19.19,19.2,19.15,19.2,168540.0,19.0945,19.1044,19.0547,19.1044,168540.0
2024-08-29 10:50:00,19.2,19.24,19.19,19.24,150493.0,19.1044,19.1442,19.0945,19.1442,150493.0
2024-08-29 10:55:00,19.24,19.28,19.23,19.28,219286.0,19.1442,19.184,19.1343,19.184,219286.0
2024-08-29 11:00:00,19.28,19.32,19.27,19.3,878368.0,19.184,19.2238,19.1741,19.2039,878368.0
2024-08-29 11:05:00,19.3,19.37,19.28,19.37,271293.0,19.2039,19.2736,19.184,19.2736,271293.0
2024-08-29 11:10:00,19.37,19.42,19.35,19.42,201947.0,19.2736,19.3233,19.2537,19.3233,201947.0
2024-08-29 11:15:00,19.42,19.45,19.4,19.43,212035.0,19.3233,19.3532,19.3034,19.3333,212035.0
2024-08-29 11:20:00,19.44,19.46,19.41,19.43,208255.0,19.3432,19.3631,19.3134,19.3333,208255.0
2024-08-29 11:25:00,19.43,19.46,19.4,19.44,149865.0,19.3333,19.3631,19.3034,19.3432,149865.0
2024-08-29 11:30:00,19.45,19.47,19.41,19.46,95522.0,19.3532,19.3731,19.3134,19.3631,95522.0
2024-08-29 11:35:00,19.46,19.52,19.46,19.52,261367.0,19.3631,19.4228,19.3631,19.4228,261367.0
2024-08-29 11:40:00,19.52,19.59,19.52,19.59,185532.0,19.4228,19.4925,19.4228,19.4925,185532.0
2024-08-29 11:45:00,19.59,19.61,19.57,19.61,279140.0,19.4925,19.5124,19.4726,19.5124,279140.0
2024-08-29 11:50:00,19.61,19.67,19.59,19.66,280989.0,19.5124,19.5721,19.4925,19.5621,280989.0
2024-08-29 11:55:00,19.66,19.68,19.63,19.66,907874.0,19.5621,19.582,19.5323,19.5621,907874.0
2024-08-29 12:00:00,19.66,19.67,19.61,19.66,209118.0,19.5621,19.5721,19.5124,19.5621,209118.0
2024-08-29 12:05:00,19.66,19.74,19.64,19.73,142976.0,19.5621,19.6417,19.5422,19.6318,142976.0
2024-08-29 12:10:00,19.73,19.81,19.73,19.8,231431.0,19.6318,19.7114,19.6318,19.7015,231431.0
2024-08-29 12:15:00,19.8,19.81,19.77,19.78,343128.0,19.7015,19.7114,19.6716,19.6815,343128.0
2024-08-29 12:20:00,19.78,19.85,19.77,19.8,388723.0,19.6815,19.7512,19.6716,19.7015,388723.0
2024-08-29 12:25:00,19.8,19.81,19.74,19.77,773496.0,19.7015,19.7114,19.6417,19.6716,773496.0
2024-08-29 12:30:00,19.77,19.81,19.75,19.77,190637.0,19.6716,19.7114,19.6517,19.6716,190637.0
2024-08-29 12:35:00,19.76,19.79,19.73,19.75,225378.0,19.6616,19.6915,19.6318,19.6517,225378.0
2024-08-29 12:40:00,19.74,19.75,19.7,19.75,169266.0,19.6417,19.6517,19.6019,19.6517,169266.0
2024-08-29 12:45:00,19.74,19.78,19.7,19.77,150840.0,19.6417,19.6815,19.6019,19.6716,150840.0
2024-08-29 12:50:00,19.77,19.81,19.76,19.77,122642.0,19.6716,19.7114,19.6616,19.6716,122642.0
2024-08-29 12:55:00,19.77,19.79,19.75,19.77,78675.0,19.6716,19.6915,19.6517,19.6716,78675.0
2024-08-29 13:00:00,19.78,19.8,19.77,19.8,301623.0,19.6815,19.7015,19.6716,19.7015,301623.0
2024-08-29 13:05:00,19.79,19.8,19.75,19.75,130774.0,19.6915,19.7015,19.6517,19.6517,130774.0
2024-08-29 13:10:00,19.75,19.79,19.74,19.77,165819.0,19.6517,19.6915,19.6417,19.6716,165819.0
2024-08-29 13:15:00,19.78,19.81,19.77,19.79,86694.0,19.6815,19.7114,19.6716,19.6915,86694.0
2024-08-29 13:20:00,19.79,19.8,19.77,19.79,110807.0,19.6915,19.7015,19.6716,19.6915,110807.0
2024-08-29 13:25:00,19.79,19.79,19.76,19.76,109448.0,19.6915,19.6915,19.6616,19.6616,109448.0
2024-08-29 13:30:00,19.76,19.78,19.72,19.73,152321.0,19.6616,19.6815,19.6218,19.6318,152321.0
2024-08-29 13:35:00,19.73,19.76,19.73,19.76,76686.0,19.6318,19.6616,19.6318,19.6616,76686.0
2024-08-29 13:40:00,19.75,19.77,19.75,19.76,84695.0,19.6517,19.6716,19.6517,19.6616,84695.0
2024-08-29 13:45:00,19.76,19.77,19.74,19.75,247527.0,19.6616,19.6716,19.6417,19.6517,247527.0
2024-08-29 13:50:00,19.75,19.77,19.7,19.71,283706.0,19.6517,19.6716,19.6019,19.6119,283706.0
2024-08-29 13:55:00,19.71,19.71,19.68,19.69,100646.0,19.6119,19.6119,19.582,19.592,100646.0
2024-08-29 14:00:00,19.7,19.7,19.61,19.63,371573.0,19.6019,19.6019,19.5124,19.5323,371573.0
2024-08-29 14:05:00,19.63,19.67,19.62,19.63,118195.0,19.5323,19.5721,19.5223,19.5323,118195.0
2024-08-29 14:10:00,19.63,19.64,19.55,19.58,302928.0,19.5323,19.5422,19.4527,19.4825,302928.0
2024-08-29 14:15:00,19.58,19.6,19.56,19.58,107199.0,19.4825,19.5024,19.4626,19.4825,107199.0
2024-08-29 14:20:00,19.59,19.61,19.55,19.57,141057.0,19.4925,19.5124,19.4527,19.4726,141057.0
2024-08-29 14:25:00,19.58,19.59,19.55,19.56,71780.0,19.4825,19.4925,19.4527,19.4626,71780.0
2024-08-29 14:30:00,19.57,19.6,19.54,19.55,166145.0,19.4726,19.5024,19.4427,19.4527,166145.0
2024-08-29 14:35:00,19.55,19.56,19.52,19.55,177498.0,19.4527,19.4626,19.4228,19.4527,177498.0
2024-08-29 14:40:00,19.55,19.57,19.53,19.56,131287.0,19.4527,19.4726,19.4328,19.4626,131287.0
2024-08-29 14:45:00,19.57,19.58,19.54,19.55,112179.0,19.4726,19.4825,19.4427,19.4527,112179.0
2024-08-29 14:50:00,19.55,19.58,19.53,19.57,174347.0,19.4527,19.4825,19.4328,19.4726,174347.0
2024-08-29 14:55:00,19.58,19.58,19.55,19.57,87585.0,19.4825,19.4825,19.4527,19.4726,87585.0
2024-08-29 15:00:00,19.57,19.57,19.54,19.55,131422.0,19.4726,19.4726,19.4427,19.4527,131422.0
2024-08-29 15:05:00,19.55,19.59,19.55,19.59,106878.0,19.4527,19.4925,19.4527,19.4925,106878.0
2024-08-29 15:10:00,19.59,19.6,19.58,19.6,82547.0,19.4925,19.5024,19.4825,19.5024,82547.0
2024-08-29 15:15:00,19.59,19.6,19.58,19.6,84975.0,19.4925,19.5024,19.4825,19.5024,84975.0
2024-08-29 15:20:00,19.59,19.6,19.58,19.6,131571.0,19.4925,19.5024,19.4825,19.5024,131571.0
2024-08-29 15:25:00,19.6,19.62,19.59,19.61,167943.0,19.5024,19.5223,19.4925,19.5124,167943.0
2024-08-29 15:30:00,19.61,19.63,19.56,19.57,291441.0,19.5124,19.5323,19.4626,19.4726,291441.0
2024-08-29 15:35:00,19.57,19.57,19.53,19.54,457312.0,19.4726,19.4726,19.4328,19.4427,457312.0
2024-08-29 15:40:00,19.54,19.54,19.49,19.5,214688.0,19.4427,19.4427,19.393,19.4029,214688.0
2024-08-29 15:45:00,19.5,19.51,19.47,19.48,731270.0,19.4029,19.4129,19.3731,19.383,731270.0
2024-08-29 15:50:00,19.47,19.52,19.45,19.52,665839.0,19.3731,19.4228,19.3532,19.4228,665839.0
2024-08-29 15:55:00,19.52,19.61,19.51,19.61,2134129.0,19.4228,19.5124,19.4129,19.5124,2134129.0
2024-08-30 09:30:00,19.63,19.71,19.59,19.7,220838.0,19.5323,19.6119,19.4925,19.6019,220838.0
2024-08-30 09:35:00,19.7,19.74,19.66,19.67,168850.0,19.6019,19.6417,19.5621,19.5721,168850.0
2024-08-30 09:40:00,19.66,19.66,19.6,19.63,68427.0,19.5621,19.5621,19.5024,19.5323,68427.0
2024-08-30 09:45:00,19.63,19.65,19.6,19.61,80128.0,19.5323,19.5522,19.5024,19.5124,80128.0
2024-08-30 09:50:00,19.61,19.62,19.59,19.6,66719.0,19.5124,19.5223,19.4925,19.5024,66719.0
2024-08-30 09:55:00,19.6,19.64,19.59,19.63,70055.0,19.5024,19.5422,19.4925,19.5323,70055.0
2024-08-30 10:00:00,19.63,19.63,19.59,19.63,86869.0,19.5323,19.5323,19.4925,19.5323,86869.0
2024-08-30 10:05:00,19.63,19.67,19.62,19.67,75408.0,19.5323,19.5721,19.5223,19.5721,75408.0
2024-08-30 10:10:00,19.67,19.7,19.66,19.67,53436.0,19.5721,19.6019,19.5621,19.5721,53436.0
2024-08-30 10:15:00,19.67,19.67,19.62,19.64,98575.0,19.5721,19.5721,19.5223,19.5422,98575.0
2024-08-30 10:20:00,19.64,19.64,19.6,19.61,135433.0,19.5422,19.5422,19.5024,19.5124,135433.0
2024-08-30 10:25:00,19.6,19.64,19.6,19.64,83965.0,19.5024,19.5422,19.5024,19.5422,83965.0
2024-08-30 10:30:00,19.63,19.65,19.6,19.61,386857.0,19.5323,19.5522,19.5024,19.5124,386857.0
2024-08-30 10:35:00,19.61,19.61,19.58,19.59,78889.0,19.5124,19.5124,19.4825,19.4925,78889.0
2024-08-30 10:40:00,19.59,19.6,19.57,19.59,88505.0,19.4925,19.5024,19.4726,19.4925,88505.0
2024-08-30 10:45:00,19.59,19.62,19.58,19.61,171849.0,19.4925,19.5223,19.4825,19.5124,171849.0
2024-08-30 10:50:00,19.62,19.62,19.59,19.61,80039.0,19.5223,19.5223,19.4925,19.5124,80039.0
2024-08-30 10:55:00,19.61,19.63,19.6,19.62,57315.0,19.5124,19.5323,19.5024,19.5223,57315.0
2024-08-30 11:00:00,19.62,19.62,19.59,19.6,47591.0,19.5223,19.5223,19.4925,19.5024,47591.0
2024-08-30 11:05:00,19.6,19.6,19.56,19.56,67773.0,19.5024,19.5024,19.4626,19.4626,67773.0
2024-08-30 11:10:00,19.57,19.57,19.54,19.57,32930.0,19.4726,19.4726,19.4427,19.4726,32930.0
2024-08-30 11:15:00,19.57,19.59,19.55,19.57,97585.0,19.4726,19.4925,19.4527,19.4726,97585.0
2024-08-30 11:20:00,19.57,19.57,19.55,19.57,83391.0,19.4726,19.4726,19.4527,19.4726,83391.0
2024-08-30 11:25:00,19.57,19.59,19.56,19.58,55795.0,19.4726,19.4925,19.4626,19.4825,55795.0
2024-08-30 11:30:00,19.58,19.59,19.56,19.57,52848.0,19.4825,19.4925,19.4626,19.4726,52848.0
2024-08-30 11:35:00,19.57,19.57,19.55,19.57,67626.0,19.4726,19.4726,19.4527,19.4726,67626.0
2024-08-30 11:40:00,19.57,19.59,19.56,19.57,59074.0,19.4726,19.4925,19.4626,19.4726,59074.0
2024-08-30 11:45:00,19.56,19.57,19.55,19.55,43016.0,19.4626,19.4726,19.4527,19.4527,43016.0
2024-08-30 11:50:00,19.55,19.59,19.55,19.59,41178.0,19.4527,19.4925,19.4527,19.4925,41178.0
2024-08-30 11:55:00,19.59,19.6,19.56,19.57,122571.0,19.4925,19.5024,19.4626,19.4726,122571.0
2024-08-30 12:00:00,19.57,19.58,19.55,19.55,26442.0,19.4726,19.4825,19.4527,19.4527,26442.0
2024-08-30 12:05:00,19.55,19.56,19.53,19.55,250911.0,19.4527,19.4626,19.4328,19.4527,250911.0
2024-08-30 12:10:00,19.55,19.58,19.55,19.57,64981.0,19.4527,19.4825,19.4527,19.4726,64981.0
2024-08-30 12:15:00,19.57,19.58,19.55,19.55,30534.0,19.4726,19.4825,19.4527,19.4527,30534.0
2024-08-30 12:20:00,19.55,19.56,19.53,19.53,48001.0,19.4527,19.4626,19.4328,19.4328,48001.0
2024-08-30 12:25:00,19.53,19.54,19.5,19.51,44552.0,19.4328,19.4427,19.4029,19.4129,44552.0
2024-08-30 12:30:00,19.51,19.52,19.49,19.51,43860.0,19.4129,19.4228,19.393,19.4129,43860.0
2024-08-30 12:35:00,19.51,19.52,19.5,19.52,26279.0,19.4129,19.4228,19.4029,19.4228,26279.0
2024-08-30 12:40:00,19.52,19.55,19.51,19.55,26102.0,19.4228,19.4527,19.4129,19.4527,26102.0
2024-08-30 12:45:00,19.55,19.55,19.54,19.55,44597.0,19.4527,19.4527,19.4427,19.4527,44597.0
2024-08-30 12:50:00,19.54,19.56,19.54,19.56,55241.0,19.4427,19.4626,19.4427,19.4626,55241.0
2024-08-30 12:55:00,19.56,19.57,19.55,19.56,52154.0,19.4626,19.4726,19.4527,19.4626,52154.0
2024-08-30 13:00:00,19.57,19.57,19.56,19.57,13990.0,19.4726,19.4726,19.4626,19.4726,13990.0
2024-08-30 13:05:00,19.57,19.57,19.54,19.55,41105.0,19.4726,19.4726,19.4427,19.4527,41105.0
2024-08-30 13:10:00,19.55,19.56,19.53,19.54,40286.0,19.4527,19.4626,19.4328,19.4427,40286.0
2024-08-30 13:15:00,19.54,19.55,19.53,19.54,21724.0,19.4427,19.4527,19.4328,19.4427,21724.0
2024-08-30 13:20:00,19.54,19.55,19.53,19.54,31925.0,19.4427,19.4527,19.4328,19.4427,31925.0
2024-08-30 13:25:00,19.54,19.55,19.52,19.55,76939.0,19.4427,19.4527,19.4228,19.4527,76939.0
2024-08-30 13:30:00,19.55,19.55,19.54,19.55,18209.0,19.4527,19.4527,19.4427,19.4527,18209.0
2024-08-30 13:35:00,19.55,19.55,19.51,19.53,215618.0,19.4527,19.4527,19.4129,19.4328,215618.0
2024-08-30 13:40:00,19.53,19.54,19.52,19.53,32171.0,19.4328,19.4427,19.4228,19.4328,32171.0
2024-08-30 13:45:00,19.52,19.54,19.52,19.54,14611.0,19.4228,19.4427,19.4228,19.4427,14611.0
2024-08-30 13:50:00,19.54,19.55,19.53,19.55,12477.0,19.4427,19.4527,19.4328,19.4527,12477.0
2024-08-30 13:55:00,19.55,19.55,19.53,19.55,55307.0,19.4527,19.4527,19.4328,19.4527,55307.0
2024-08-30 14:00:00,19.55,19.55,19.53,19.55,39994.0,19.4527,19.4527,19.4328,19.4527,39994.0
2024-08-30 14:05:00,19.55,19.57,19.54,19.57,120917.0,19.4527,19.4726,19.4427,19.4726,120917.0
2024-08-30 14:10:00,19.56,19.57,19.54,19.55,30969.0,19.4626,19.4726,19.4427,19.4527,30969.0
2024-08-30 14:15:00,19.55,19.57,19.54,19.57,43658.0,19.4527,19.4726,19.4427,19.4726,43658.0
2024-08-30 14:20:00,19.57,19.58,19.56,19.58,30102.0,19.4726,19.4825,19.4626,19.4825,30102.0
2024-08-30 14:25:00,19.57,19.59,19.56,19.57,111657.0,19.4726,19.4925,19.4626,19.4726,111657.0
2024-08-30 14:30:00,19.57,19.57,19.54,19.56,40853.0,19.4726,19.4726,19.4427,19.4626,40853.0
2024-08-30 14:35:00,19.56,19.58,19.55,19.58,46427.0,19.4626,19.4825,19.4527,19.4825,46427.0
2024-08-30 14:40:00,19.57,19.58,19.57,19.57,45598.0,19.4726,19.4825,19.4726,19.4726,45598.0
2024-08-30 14:45:00,19.57,19.58,19.57,19.57,18251.0,19.4726,19.4825,19.4726,19.4726,18251.0
2024-08-30 14:50:00,19.57,19.59,19.57,19.59,48939.0,19.4726,19.4925,19.4726,19.4925,48939.0
2024-08-30 14:55:00,19.59,19.59,19.57,19.59,44766.0,19.4925,19.4925,19.4726,19.4925,44766.0
2024-08-30 15:00:00,19.59,19.61,19.58,19.6,88533.0,19.4925,19.5124,19.4825,19.5024,88533.0
2024-08-30 15:05:00,19.6,19.61,19.59,19.6,134093.0,19.5024,19.5124,19.4925,19.5024,134093.0
2024-08-30 15:10:00,19.6,19.6,19.59,19.6,38320.0,19.5024,19.5024,19.4925,19.5024,38320.0
2024-08-30 15:15:00,19.6,19.62,19.59,19.6,104857.0,19.5024,19.5223,19.4925,19.5024,104857.0
2024-08-30 15:20:00,19.6,19.61,19.59,19.61,57050.0,19.5024,19.5124,19.4925,19.5124,57050.0
2024-08-30 15:25:00,19.61,19.63,19.6,19.63,103887.0,19.5124,19.5323,19.5024,19.5323,103887.0
2024-08-30 15:30:00,19.63,19.63,19.59,19.6,231170.0,19.5323,19.5323,19.4925,19.5024,231170.0
2024-08-30 15:35:00,19.6,19.65,19.59,19.64,186951.0,19.5024,19.5522,19.4925,19.5422,186951.0
2024-08-30 15:40:00,19.64,19.65,19.62,19.65,168632.0,19.5422,19.5522,19.5223,19.5522,168632.0
2024-08-30 15:45:00,19.65,19.69,19.64,19.69,246201.0,19.5522,19.592,19.5422,19.592,246201.0
2024-08-30 15:50:00,19.69,19.72,19.67,19.71,886478.0,19.592,19.6218,19.5721,19.6119,886478.0
2024-08-30 15:55:00,19.72,19.73,19.69,19.69,1615474.0,19.6218,19.6318,19.592,19.592,1615474.0
2024-09-03 09:30:00,19.7,19.72,19.66,19.7,176150.0,19.6019,19.6218,19.5621,19.6019,176150.0
2024-09-03 09:35:00,19.7,19.7,19.64,19.69,200177.0,19.6019,19.6019,19.5422,19.592,200177.0
2024-09-03 09:40:00,19.7,19.75,19.69,19.75,165834.0,19.6019,19.6517,19.592,19.6517,165834.0
2024-09-03 09:45:00,19.75,19.82,19.74,19.79,142362.0,19.6517,19.7214,19.6417,19.6915,142362.0
2024-09-03 09:50:00,19.79,19.81,19.75,19.8,124289.0,19.6915,19.7114,19.6517,19.7015,124289.0
2024-09-03 09:55:00,19.8,19.83,19.78,19.82,191334.0,19.7015,19.7313,19.6815,19.7214,191334.0
2024-09-03 10:00:00,19.81,19.83,19.75,19.78,187170.0,19.7114,19.7313,19.6517,19.6815,187170.0
2024-09-03 10:05:00,19.77,19.82,19.76,19.81,83027.0,19.6716,19.7214,19.6616,19.7114,83027.0
2024-09-03 10:10:00,19.8,19.82,19.77,19.79,67309.0,19.7015,19.7214,19.6716,19.6915,67309.0
2024-09-03 10:15:00,19.79,19.82,19.77,19.8,79232.0,19.6915,19.7214,19.6716,19.7015,79232.0
2024-09-03 10:20:00,19.81,19.82,19.77,19.8,56777.0,19.7114,19.7214,19.6716,19.7015,56777.0
2024-09-03 10:25:00,19.8,19.85,19.79,19.85,85436.0,19.7015,19.7512,19.6915,19.7512,85436.0
2024-09-03 10:30:00,19.85,19.89,19.84,19.87,46597.0,19.7512,19.791,19.7413,19.7711,46597.0
2024-09-03 10:35:00,19.87,19.9,19.85,19.89,75345.0,19.7711,19.801,19.7512,19.791,75345.0
2024-09-03 10:40:00,19.89,19.92,19.87,19.92,97746.0,19.791,19.8209,19.7711,19.8209,97746.0
2024-09-03 10:45:00,19.92,19.92,19.88,19.91,175147.0,19.8209,19.8209,19.7811,19.8109,175147.0
2024-09-03 10:50:00,19.91,19.92,19.87,19.88,107879.0,19.8109,19.8209,19.7711,19.7811,107879.0
2024-09-03 10:55:00,19.88,19.92,19.87,19.91,84227.0,19.7811,19.8209,19.7711,19.8109,84227.0
2024-09-03 11:00:00,19.91,19.92,19.88,19.89,68555.0,19.8109,19.8209,19.7811,19.791,68555.0
2024-09-03 11:05:00,19.88,19.91,19.87,19.89,72873.0,19.7811,19.8109,19.7711,19.791,72873.0
2024-09-03 11:10:00,19.89,19.9,19.84,19.85,90858.0,19.791,19.801,19.7413,19.7512,90858.0
2024-09-03 11:15:00,19.84,19.87,19.83,19.85,167656.0,19.7413,19.7711,19.7313,19.7512,167656.0
2024-09-03 11:20:00,19.85,19.9,19.83,19.9,109562.0,19.7512,19.801,19.7313,19.801,109562.0
2024-09-03 11:25:00,19.89,19.92,19.89,19.91,56627.0,19.791,19.8209,19.791,19.8109,56627.0
2024-09-03 11:30:00,19.91,19.92,19.9,19.91,54544.0,19.8109,19.8209,19.801,19.8109,54544.0
2024-09-03 11:35:00,19.91,19.91,19.89,19.89,54840.0,19.8109,19.8109,19.791,19.791,54840.0
2024-09-03 11:40:00,19.89,19.91,19.88,19.91,145578.0,19.791,19.8109,19.7811,19.8109,145578.0
2024-09-03 11:45:00,19.91,19.91,19.88,19.89,45872.0,19.8109,19.8109,19.7811,19.791,45872.0
2024-09-03 11:50:00,19.89,19.91,19.88,19.91,63647.0,19.791,19.8109,19.7811,19.8109,63647.0
2024-09-03 11:55:00,19.91,19.91,19.89,19.9,57938.0,19.8109,19.8109,19.791,19.801,57938.0
2024-09-03 12:00:00,19.89,19.9,19.88,19.89,36139.0,19.791,19.801,19.7811,19.791,36139.0
2024-09-03 12:05:00,19.89,19.9,19.86,19.87,70996.0,19.791,19.801,19.7612,19.7711,70996.0
2024-09-03 12:10:00,19.87,19.88,19.86,19.88,43830.0,19.7711,19.7811,19.7612,19.7811,43830.0
2024-09-03 12:15:00,19.88,19.88,19.86,19.88,44111.0,19.7811,19.7811,19.7612,19.7811,44111.0
2024-09-03 12:20:00,19.88,19.9,19.87,19.89,44569.0,19.7811,19.801,19.7711,19.791,44569.0
2024-09-03 12:25:00,19.89,19.92,19.88,19.89,103827.0,19.791,19.8209,19.7811,19.791,103827.0
2024-09-03 12:30:00,19.89,19.93,19.89,19.92,83672.0,19.791,19.8308,19.791,19.8209,83672.0
2024-09-03 12:35:00,19.92,19.92,19.9,19.91,78408.0,19.8209,19.8209,19.801,19.8109,78408.0
2024-09-03 12:40:00,19.92,19.93,19.91,19.93,59660.0,19.8209,19.8308,19.8109,19.8308,59660.0
2024-09-03 12:45:00,19.93,19.93,19.91,19.91,65805.0,19.8308,19.8308,19.8109,19.8109,65805.0
2024-09-03 12:50:00,19.9,19.92,19.89,19.92,67539.0,19.801,19.8209,19.791,19.8209,67539.0
2024-09-03 12:55:00,19.92,19.93,19.9,19.92,68575.0,19.8209,19.8308,19.801,19.8209,68575.0
2024-09-03 13:00:00,19.92,19.95,19.91,19.95,53711.0,19.8209,19.8507,19.8109,19.8507,53711.0
2024-09-03 13:05:00,19.95,19.96,19.94,19.96,73743.0,19.8507,19.8607,19.8408,19.8607,73743.0
2024-09-03 13:10:00,19.95,19.97,19.94,19.96,89226.0,19.8507,19.8706,19.8408,19.8607,89226.0
2024-09-03 13:15:00,19.96,19.98,19.95,19.98,92617.0,19.8607,19.8806,19.8507,19.8806,92617.0
2024-09-03 13:20:00,19.98,19.99,19.96,19.98,72399.0,19.8806,19.8905,19.8607,19.8806,72399.0
2024-09-03 13:25:00,19.98,19.99,19.96,19.97,65164.0,19.8806,19.8905,19.8607,19.8706,65164.0
2024-09-03 13:30:00,19.98,19.98,19.93,19.94,91812.0,19.8806,19.8806,19.8308,19.8408,91812.0
2024-09-03 13:35:00,19.94,19.97,19.93,19.96,90188.0,19.8408,19.8706,19.8308,19.8607,90188.0
2024-09-03 13:40:00,19.96,19.96,19.94,19.96,28851.0,19.8607,19.8607,19.8408,19.8607,28851.0
2024-09-03 13:45:00,19.96,19.98,19.95,19.98,25749.0,19.8607,19.8806,19.8507,19.8806,25749.0
2024-09-03 13:50:00,19.98,19.99,19.96,19.97,118369.0,19.8806,19.8905,19.8607,19.8706,118369.0
2024-09-03 13:55:00,19.97,19.98,19.96,19.96,36514.0,19.8706,19.8806,19.8607,19.8607,36514.0
2024-09-03 14:00:00,19.96,19.97,19.95,19.96,45977.0,19.8607,19.8706,19.8507,19.8607,45977.0
2024-09-03 14:05:00,19.96,20.0,19.96,19.98,107404.0,19.8607,19.9005,19.8607,19.8806,107404.0
2024-09-03 14:10:00,19.98,20.03,19.98,20.03,208151.0,19.8806,19.9303,19.8806,19.9303,208151.0
2024-09-03 14:15:00,20.03,20.05,20.02,20.05,83158.0,19.9303,19.9502,19.9204,19.9502,83158.0
2024-09-03 14:20:00,20.05,20.06,20.03,20.04,122126.0,19.9502,19.9602,19.9303,19.9403,122126.0
2024-09-03 14:25:00,20.04,20.05,20.02,20.03,83922.0,19.9403,19.9502,19.9204,19.9303,83922.0
2024-09-03 14:30:00,20.03,20.03,20.0,20.02,91340.0,19.9303,19.9303,19.9005,19.9204,91340.0
2024-09-03 14:35:00,20.01,20.02,19.98,19.98,101016.0,19.9104,19.9204,19.8806,19.8806,101016.0
2024-09-03 14:40:00,19.98,20.0,19.98,19.99,160393.0,19.8806,19.9005,19.8806,19.8905,160393.0
2024-09-03 14:45:00,19.98,20.0,19.97,19.98,64335.0,19.8806,19.9005,19.8706,19.8806,64335.0
2024-09-03 14:50:00,19.98,20.0,19.97,20.0,100887.0,19.8806,19.9005,19.8706,19.9005,100887.0
2024-09-03 14:55:00,20.0,20.0,19.95,19.95,76420.0,19.9005,19.9005,19.8507,19.8507,76420.0
2024-09-03 15:00:00,19.95,19.97,19.94,19.96,200016.0,19.8507,19.8706,19.8408,19.8607,200016.0
2024-09-03 15:05:00,19.96,19.97,19.94,19.96,95308.0,19.8607,19.8706,19.8408,19.8607,95308.0
2024-09-03 15:10:00,19.96,19.99,19.96,19.98,104673.0,19.8607,19.8905,19.8607,19.8806,104673.0
2024-09-03 15:15:00,19.98,19.98,19.96,19.96,92908.0,19.8806,19.8806,19.8607,19.8607,92908.0
2024-09-03 15:20:00,19.96,19.98,19.95,19.98,101094.0,19.8607,19.8806,19.8507,19.8806,101094.0
2024-09-03 15:25:00,19.98,19.99,19.97,19.98,107881.0,19.8806,19.8905,19.8706,19.8806,107881.0
2024-09-03 15:30:00,19.98,19.99,19.96,19.97,299327.0,19.8806,19.8905,19.8607,19.8706,299327.0
2024-09-03 15:35:00,19.98,19.98,19.9,19.92,203875.0,19.8806,19.8806,19.801,19.8209,203875.0
2024-09-03 15:40:00,19.92,19.93,19.89,19.89,154645.0,19.8209,19.8308,19.791,19.791,154645.0
2024-09-03 15:45:00,19.89,19.91,19.87,19.91,299937.0,19.791,19.8109,19.7711,19.8109,299937.0
2024-09-03 15:50:00,19.91,19.95,19.87,19.94,574332.0,19.8109,19.8507,19.7711,19.8408,574332.0
2024-09-03 15:55:00,19.94,19.97,19.91,19.94,1487470.0,19.8408,19.8706,19.8109,19.8408,1487470.0
2024-09-04 09:30:00,20.0,20.15,19.95,20.14,390421.0,19.9005,20.0497,19.8507,20.0398,390421.0
2024-09-04 09:35:00,20.14,20.29,20.14,20.29,339459.0,20.0398,20.189,20.0398,20.189,339459.0
2024-09-04 09:40:00,20.28,20.34,20.25,20.27,273832.0,20.1791,20.2388,20.1492,20.1691,273832.0
2024-09-04 09:45:00,20.27,20.38,20.25,20.37,607364.0,20.1691,20.2786,20.1492,20.2686,607364.0
2024-09-04 09:50:00,20.37,20.49,20.36,20.48,195176.0,20.2686,20.388,20.2587,20.3781,195176.0
2024-09-04 09:55:00,20.48,20.53,20.45,20.5,304437.0,20.3781,20.4278,20.3482,20.398,304437.0
2024-09-04 10:00:00,20.5,20.52,20.44,20.46,339030.0,20.398,20.4179,20.3383,20.3582,339030.0
2024-09-04 10:05:00,20.46,20.51,20.45,20.48,270562.0,20.3582,20.4079,20.3482,20.3781,270562.0
2024-09-04 10:10:00,20.48,20.49,20.44,20.44,194941.0,20.3781,20.388,20.3383,20.3383,194941.0
2024-09-04 10:15:00,20.45,20.46,20.4,20.41,197253.0,20.3482,20.3582,20.2985,20.3084,197253.0
2024-09-04 10:20:00,20.41,20.49,20.4,20.48,191350.0,20.3084,20.388,20.2985,20.3781,191350.0
2024-09-04 10:25:00,20.48,20.48,20.41,20.44,153061.0,20.3781,20.3781,20.3084,20.3383,153061.0
2024-09-04 10:30:00,20.44,20.47,20.42,20.44,203113.0,20.3383,20.3681,20.3184,20.3383,203113.0
2024-09-04 10:35:00,20.44,20.47,20.42,20.46,76036.0,20.3383,20.3681,20.3184,20.3582,76036.0
2024-09-04 10:40:00,20.46,20.48,20.41,20.41,152447.0,20.3582,20.3781,20.3084,20.3084,152447.0
2024-09-04 10:45:00,20.42,20.47,20.4,20.46,174039.0,20.3184,20.3681,20.2985,20.3582,174039.0
2024-09-04 10:50:00,20.46,20.48,20.44,20.46,109274.0,20.3582,20.3781,20.3383,20.3582,109274.0
2024-09-04 10:55:00,20.46,20.48,20.42,20.44,327043.0,20.3582,20.3781,20.3184,20.3383,327043.0
2024-09-04 11:00:00,20.44,20.45,20.38,20.41,385266.0,20.3383,20.3482,20.2786,20.3084,385266.0
2024-09-04 11:05:00,20.42,20.43,20.38,20.41,368798.0,20.3184,20.3283,20.2786,20.3084,368798.0
2024-09-04 11:10:00,20.41,20.44,20.39,20.41,173864.0,20.3084,20.3383,20.2885,20.3084,173864.0
2024-09-04 11:15:00,20.41,20.45,20.41,20.45,164005.0,20.3084,20.3482,20.3084,20.3482,164005.0
2024-09-04 11:20:00,20.45,20.45,20.4,20.42,81152.0,20.3482,20.3482,20.2985,20.3184,81152.0
2024-09-04 11:25:00,20.42,20.43,20.39,20.39,68909.0,20.3184,20.3283,20.2885,20.2885,68909.0
2024-09-04 11:30:00,20.39,20.4,20.35,20.36,107923.0,20.2885,20.2985,20.2487,20.2587,107923.0
2024-09-04 11:35:00,20.36,20.38,20.35,20.36,45244.0,20.2587,20.2786,20.2487,20.2587,45244.0
2024-09-04 11:40:00,20.37,20.4,20.35,20.4,42584.0,20.2686,20.2985,20.2487,20.2985,42584.0
2024-09-04 11:45:00,20.4,20.4,20.35,20.36,58470.0,20.2985,20.2985,20.2487,20.2587,58470.0
2024-09-04 11:50:00,20.36,20.36,20.25,20.3,523511.0,20.2587,20.2587,20.1492,20.199,523511.0
2024-09-04 11:55:00,20.31,20.31,20.28,20.3,43640.0,20.2089,20.2089,20.1791,20.199,43640.0
2024-09-04 12:00:00,20.3,20.33,20.29,20.3,101279.0,20.199,20.2288,20.189,20.199,101279.0
2024-09-04 12:05:00,20.3,20.3,20.26,20.27,65013.0,20.199,20.199,20.1592,20.1691,65013.0
2024-09-04 12:10:00,20.28,20.28,20.24,20.25,60913.0,20.1791,20.1791,20.1393,20.1492,60913.0
2024-09-04 12:15:00,20.25,20.28,20.24,20.28,30672.0,20.1492,20.1791,20.1393,20.1791,30672.0
2024-09-04 12:20:00,20.28,20.29,20.27,20.29,81638.0,20.1791,20.189,20.1691,20.189,81638.0
2024-09-04 12:25:00,20.28,20.31,20.27,20.28,112020.0,20.1791,20.2089,20.1691,20.1791,112020.0
2024-09-04 12:30:00,20.29,20.31,20.28,20.31,62801.0,20.189,20.2089,20.1791,20.2089,62801.0
2024-09-04 12:35:00,20.3,20.32,20.3,20.31,50740.0,20.199,20.2189,20.199,20.2089,50740.0
2024-09-04 12:40:00,20.32,20.33,20.3,20.3,45689.0,20.2189,20.2288,20.199,20.199,45689.0
2024-09-04 12:45:00,20.3,20.32,20.29,20.32,43394.0,20.199,20.2189,20.189,20.2189,43394.0
2024-09-04 12:50:00,20.32,20.34,20.31,20.34,66594.0,20.2189,20.2388,20.2089,20.2388,66594.0
2024-09-04 12:55:00,20.34,20.36,20.31,20.35,210528.0,20.2388,20.2587,20.2089,20.2487,210528.0
2024-09-04 13:00:00,20.36,20.4,20.35,20.36,139738.0,20.2587,20.2985,20.2487,20.2587,139738.0
2024-09-04 13:05:00,20.36,20.38,20.33,20.38,335439.0,20.2587,20.2786,20.2288,20.2786,335439.0
2024-09-04 13:10:00,20.38,20.4,20.37,20.39,42145.0,20.2786,20.2985,20.2686,20.2885,42145.0
2024-09-04 13:15:00,20.39,20.4,20.38,20.39,79934.0,20.2885,20.2985,20.2786,20.2885,79934.0
2024-09-04 13:20:00,20.39,20.4,20.38,20.39,60722.0,20.2885,20.2985,20.2786,20.2885,60722.0
2024-09-04 13:25:00,20.39,20.4,20.38,20.39,45925.0,20.2885,20.2985,20.2786,20.2885,45925.0
2024-09-04 13:30:00,20.39,20.39,20.35,20.36,121205.0,20.2885,20.2885,20.2487,20.2587,121205.0
2024-09-04 13:35:00,20.36,20.37,20.33,20.37,205934.0,20.2587,20.2686,20.2288,20.2686,205934.0
2024-09-04 13:40:00,20.37,20.38,20.35,20.37,41308.0,20.2686,20.2786,20.2487,20.2686,41308.0
2024-09-04 13:45:00,20.37,20.37,20.33,20.34,131362.0,20.2686,20.2686,20.2288,20.2388,131362.0
2024-09-04 13:50:00,20.35,20.36,20.33,20.36,109187.0,20.2487,20.2587,20.2288,20.2587,109187.0
2024-09-04 13:55:00,20.37,20.37,20.34,20.36,74766.0,20.2686,20.2686,20.2388,20.2587,74766.0
2024-09-04 14:00:00,20.36,20.38,20.35,20.38,42114.0,20.2587,20.2786,20.2487,20.2786,42114.0
2024-09-04 14:05:00,20.38,20.41,20.37,20.41,767995.0,20.2786,20.3084,20.2686,20.3084,767995.0
2024-09-04 14:10:00,20.4,20.43,20.4,20.42,64690.0,20.2985,20.3283,20.2985,20.3184,64690.0
2024-09-04 14:15:00,20.42,20.45,20.41,20.45,94475.0,20.3184,20.3482,20.3084,20.3482,94475.0
2024-09-04 14:20:00,20.45,20.45,20.42,20.44,90068.0,20.3482,20.3482,20.3184,20.3383,90068.0
2024-09-04 14:25:00,20.44,20.45,20.43,20.43,48480.0,20.3383,20.3482,20.3283,20.3283,48480.0
2024-09-04 14:30:00,20.43,20.46,20.43,20.43,110812.0,20.3283,20.3582,20.3283,20.3283,110812.0
2024-09-04 14:35:00,20.44,20.45,20.43,20.44,26608.0,20.3383,20.3482,20.3283,20.3383,26608.0
2024-09-04 14:40:00,20.44,20.45,20.43,20.44,32326.0,20.3383,20.3482,20.3283,20.3383,32326.0
2024-09-04 14:45:00,20.45,20.49,20.44,20.48,273385.0,20.3482,20.388,20.3383,20.3781,273385.0
2024-09-04 14:50:00,20.48,20.49,20.45,20.48,77730.0,20.3781,20.388,20.3482,20.3781,77730.0
2024-09-04 14:55:00,20.48,20.49,20.45,20.46,63202.0,20.3781,20.388,20.3482,20.3582,63202.0
2024-09-04 15:00:00,20.46,20.47,20.43,20.46,114233.0,20.3582,20.3681,20.3283,20.3582,114233.0
2024-09-04 15:05:00,20.46,20.46,20.44,20.45,66665.0,20.3582,20.3582,20.3383,20.3482,66665.0
2024-09-04 15:10:00,20.45,20.46,20.42,20.42,81636.0,20.3482,20.3582,20.3184,20.3184,81636.0
2024-09-04 15:15:00,20.42,20.44,20.42,20.44,28263.0,20.3184,20.3383,20.3184,20.3383,28263.0
2024-09-04 15:20:00,20.44,20.45,20.4,20.41,151664.0,20.3383,20.3482,20.2985,20.3084,151664.0
2024-09-04 15:25:00,20.41,20.42,20.4,20.42,45110.0,20.3084,20.3184,20.2985,20.3184,45110.0
2024-09-04 15:30:00,20.42,20.42,20.39,20.39,342128.0,20.3184,20.3184,20.2885,20.2885,342128.0
2024-09-04 15:35:00,20.39,20.41,20.36,20.38,171717.0,20.2885,20.3084,20.2587,20.2786,171717.0
2024-09-04 15:40:00,20.38,20.41,20.36,20.41,435987.0,20.2786,20.3084,20.2587,20.3084,435987.0
2024-09-04 15:45:00,20.41,20.43,20.39,20.42,430466.0,20.3084,20.3283,20.2885,20.3184,430466.0
2024-09-04 15:50:00,20.41,20.44,20.39,20.41,411302.0,20.3084,20.3383,20.2885,20.3084,411302.0
2024-09-04 15:55:00,20.4,20.44,20.38,20.43,1338230.0,20.2985,20.3383,20.2786,20.3283,1338230.0
2024-09-05 09:30:00,20.64,20.65,20.56,20.64,335519.0,20.5373,20.5472,20.4577,20.5373,335519.0
2024-09-05 09:35:00,20.63,20.63,20.55,20.57,99162.0,20.5273,20.5273,20.4477,20.4676,99162.0
2024-09-05 09:40:00,20.58,20.61,20.56,20.6,76865.0,20.4776,20.5074,20.4577,20.4975,76865.0
2024-09-05 09:45:00,20.6,20.61,20.56,20.57,105611.0,20.4975,20.5074,20.4577,20.4676,105611.0
2024-09-05 09:50:00,20.56,20.59,20.56,20.57,64256.0,20.4577,20.4875,20.4577,20.4676,64256.0
2024-09-05 09:55:00,20.58,20.59,20.55,20.56,53903.0,20.4776,20.4875,20.4477,20.4577,53903.0
2024-09-05 10:00:00,20.55,20.56,20.51,20.55,147680.0,20.4477,20.4577,20.4079,20.4477,147680.0
2024-09-05 10:05:00,20.55,20.6,20.54,20.56,181901.0,20.4477,20.4975,20.4378,20.4577,181901.0
2024-09-05 10:10:00,20.57,20.57,20.51,20.52,103730.0,20.4676,20.4676,20.4079,20.4179,103730.0
2024-09-05 10:15:00,20.53,20.55,20.51,20.55,74715.0,20.4278,20.4477,20.4079,20.4477,74715.0
2024-09-05 10:20:00,20.55,20.56,20.52,20.53,150563.0,20.4477,20.4577,20.4179,20.4278,150563.0
2024-09-05 10:25:00,20.53,20.55,20.52,20.54,62308.0,20.4278,20.4477,20.4179,20.4378,62308.0
2024-09-05 10:30:00,20.54,20.56,20.54,20.55,78594.0,20.4378,20.4577,20.4378,20.4477,78594.0
2024-09-05 10:35:00,20.55,20.55,20.51,20.51,109966.0,20.4477,20.4477,20.4079,20.4079,109966.0
2024-09-05 10:40:00,20.51,20.53,20.5,20.51,82900.0,20.4079,20.4278,20.398,20.4079,82900.0
2024-09-05 10:45:00,20.5,20.51,20.47,20.48,51969.0,20.398,20.4079,20.3681,20.3781,51969.0
2024-09-05 10:50:00,20.48,20.49,20.44,20.45,73511.0,20.3781,20.388,20.3383,20.3482,73511.0
2024-09-05 10:55:00,20.45,20.49,20.43,20.48,173216.0,20.3482,20.388,20.3283,20.3781,173216.0
2024-09-05 11:00:00,20.48,20.5,20.47,20.47,59837.0,20.3781,20.398,20.3681,20.3681,59837.0
2024-09-05 11:05:00,20.47,20.48,20.46,20.46,38339.0,20.3681,20.3781,20.3582,20.3582,38339.0
2024-09-05 11:10:00,20.46,20.48,20.44,20.45,87546.0,20.3582,20.3781,20.3383,20.3482,87546.0
2024-09-05 11:15:00,20.44,20.44,20.4,20.41,317075.0,20.3383,20.3383,20.2985,20.3084,317075.0
2024-09-05 11:20:00,20.41,20.45,20.4,20.44,276159.0,20.3084,20.3482,20.2985,20.3383,276159.0
2024-09-05 11:25:00,20.44,20.48,20.43,20.48,147137.0,20.3383,20.3781,20.3283,20.3781,147137.0
2024-09-05 11:30:00,20.48,20.5,20.47,20.5,63275.0,20.3781,20.398,20.3681,20.398,63275.0
2024-09-05 11:35:00,20.5,20.52,20.47,20.48,152151.0,20.398,20.4179,20.3681,20.3781,152151.0
2024-09-05 11:40:00,20.48,20.5,20.46,20.5,843318.0,20.3781,20.398,20.3582,20.398,843318.0
2024-09-05 11:45:00,20.5,20.53,20.49,20.52,180592.0,20.398,20.4278,20.388,20.4179,180592.0
2024-09-05 11:50:00,20.52,20.53,20.51,20.52,62464.0,20.4179,20.4278,20.4079,20.4179,62464.0
2024-09-05 11:55:00,20.53,20.55,20.52,20.55,140549.0,20.4278,20.4477,20.4179,20.4477,140549.0
2024-09-05 12:00:00,20.55,20.56,20.53,20.55,94837.0,20.4477,20.4577,20.4278,20.4477,94837.0
2024-09-05 12:05:00,20.55,20.57,20.52,20.55,209567.0,20.4477,20.4676,20.4179,20.4477,209567.0
2024-09-05 12:10:00,20.55,20.56,20.54,20.55,95494.0,20.4477,20.4577,20.4378,20.4477,95494.0
2024-09-05 12:15:00,20.55,20.55,20.5,20.51,77886.0,20.4477,20.4477,20.398,20.4079,77886.0
2024-09-05 12:20:00,20.51,20.55,20.49,20.49,143895.0,20.4079,20.4477,20.388,20.388,143895.0
2024-09-05 12:25:00,20.49,20.51,20.48,20.48,53217.0,20.388,20.4079,20.3781,20.3781,53217.0
2024-09-05 12:30:00,20.48,20.52,20.48,20.5,128480.0,20.3781,20.4179,20.3781,20.398,128480.0
2024-09-05 12:35:00,20.51,20.53,20.49,20.53,66027.0,20.4079,20.4278,20.388,20.4278,66027.0
2024-09-05 12:40:00,20.53,20.54,20.52,20.52,48887.0,20.4278,20.4378,20.4179,20.4179,48887.0
2024-09-05 12:45:00,20.53,20.53,20.49,20.53,241152.0,20.4278,20.4278,20.388,20.4278,241152.0
2024-09-05 12:50:00,20.52,20.53,20.51,20.52,31013.0,20.4179,20.4278,20.4079,20.4179,31013.0
2024-09-05 12:55:00,20.52,20.54,20.51,20.52,86845.0,20.4179,20.4378,20.4079,20.4179,86845.0
2024-09-05 13:00:00,20.52,20.52,20.5,20.51,108440.0,20.4179,20.4179,20.398,20.4079,108440.0
2024-09-05 13:05:00,20.5,20.51,20.48,20.5,70228.0,20.398,20.4079,20.3781,20.398,70228.0
2024-09-05 13:10:00,20.5,20.5,20.48,20.5,41214.0,20.398,20.398,20.3781,20.398,41214.0
2024-09-05 13:15:00,20.49,20.5,20.48,20.5,63520.0,20.388,20.398,20.3781,20.398,63520.0
2024-09-05 13:20:00,20.5,20.5,20.49,20.5,21491.0,20.398,20.398,20.388,20.398,21491.0
2024-09-05 13:25:00,20.49,20.52,20.48,20.5,236588.0,20.388,20.4179,20.3781,20.398,236588.0
2024-09-05 13:30:00,20.5,20.51,20.48,20.51,198137.0,20.398,20.4079,20.3781,20.4079,198137.0
2024-09-05 13:35:00,20.51,20.52,20.5,20.51,35465.0,20.4079,20.4179,20.398,20.4079,35465.0
2024-09-05 13:40:00,20.51,20.51,20.48,20.51,81650.0,20.4079,20.4079,20.3781,20.4079,81650.0
2024-09-05 13:45:00,20.51,20.53,20.5,20.51,41324.0,20.4079,20.4278,20.398,20.4079,41324.0
2024-09-05 13:50:00,20.52,20.52,20.49,20.5,49134.0,20.4179,20.4179,20.388,20.398,49134.0
2024-09-05 13:55:00,20.5,20.53,20.49,20.51,74010.0,20.398,20.4278,20.388,20.4079,74010.0
2024-09-05 14:00:00,20.52,20.53,20.51,20.53,41401.0,20.4179,20.4278,20.4079,20.4278,41401.0
2024-09-05 14:05:00,20.53,20.53,20.51,20.51,48719.0,20.4278,20.4278,20.4079,20.4079,48719.0
2024-09-05 14:10:00,20.52,20.52,20.5,20.51,178486.0,20.4179,20.4179,20.398,20.4079,178486.0
2024-09-05 14:15:00,20.51,20.52,20.5,20.51,64155.0,20.4079,20.4179,20.398,20.4079,64155.0
2024-09-05 14:20:00,20.5,20.51,20.5,20.51,72820.0,20.398,20.4079,20.398,20.4079,72820.0
2024-09-05 14:25:00,20.51,20.51,20.47,20.48,89499.0,20.4079,20.4079,20.3681,20.3781,89499.0
2024-09-05 14:30:00,20.48,20.49,20.46,20.48,133439.0,20.3781,20.388,20.3582,20.3781,133439.0
2024-09-05 14:35:00,20.48,20.49,20.47,20.48,57738.0,20.3781,20.388,20.3681,20.3781,57738.0
2024-09-05 14:40:00,20.48,20.49,20.47,20.48,46559.0,20.3781,20.388,20.3681,20.3781,46559.0
2024-09-05 14:45:00,20.48,20.49,20.47,20.48,53563.0,20.3781,20.388,20.3681,20.3781,53563.0
2024-09-05 14:50:00,20.48,20.49,20.47,20.48,97441.0,20.3781,20.388,20.3681,20.3781,97441.0
2024-09-05 14:55:00,20.48,20.51,20.48,20.51,107766.0,20.3781,20.4079,20.3781,20.4079,107766.0
2024-09-05 15:00:00,20.51,20.55,20.5,20.54,500093.0,20.4079,20.4477,20.398,20.4378,500093.0
2024-09-05 15:05:00,20.53,20.54,20.52,20.54,115768.0,20.4278,20.4378,20.4179,20.4378,115768.0
2024-09-05 15:10:00,20.54,20.55,20.52,20.53,130342.0,20.4378,20.4477,20.4179,20.4278,130342.0
2024-09-05 15:15:00,20.53,20.53,20.5,20.52,114678.0,20.4278,20.4278,20.398,20.4179,114678.0
2024-09-05 15:20:00,20.52,20.54,20.51,20.53,138696.0,20.4179,20.4378,20.4079,20.4278,138696.0
2024-09-05 15:25:00,20.53,20.57,20.52,20.57,305513.0,20.4278,20.4676,20.4179,20.4676,305513.0
2024-09-05 15:30:00,20.57,20.59,20.55,20.55,210845.0,20.4676,20.4875,20.4477,20.4477,210845.0
2024-09-05 15:35:00,20.55,20.57,20.54,20.55,147019.0,20.4477,20.4676,20.4378,20.4477,147019.0
2024-09-05 15:40:00,20.55,20.56,20.53,20.55,487480.0,20.4477,20.4577,20.4278,20.4477,487480.0
2024-09-05 15:45:00,20.55,20.56,20.52,20.55,269780.0,20.4477,20.4577,20.4179,20.4477,269780.0
2024-09-05 15:50:00,20.54,20.56,20.5,20.55,533551.0,20.4378,20.4577,20.398,20.4477,533551.0
2024-09-05 15:55:00,20.55,20.61,20.55,20.6,1452306.0,20.4477,20.5074,20.4477,20.4975,1452306.0
2024-09-06 09:30:00,20.62,20.64,20.5,20.61,195568.0,20.5174,20.5373,20.398,20.5074,195568.0
2024-09-06 09:35:00,20.61,20.62,20.53,20.55,105289.0,20.5074,20.5174,20.4278,20.4477,105289.0
2024-09-06 09:40:00,20.55,20.56,20.41,20.43,144056.0,20.4477,20.4577,20.3084,20.3283,144056.0
2024-09-06 09:45:00,20.43,20.47,20.38,20.38,190301.0,20.3283,20.3681,20.2786,20.2786,190301.0
2024-09-06 09:50:00,20.39,20.5,20.37,20.42,544506.0,20.2885,20.398,20.2686,20.3184,544506.0
2024-09-06 09:55:00,20.42,20.44,20.33,20.37,907708.0,20.3184,20.3383,20.2288,20.2686,907708.0
2024-09-06 10:00:00,20.37,20.42,20.31,20.33,285622.0,20.2686,20.3184,20.2089,20.2288,285622.0
2024-09-06 10:05:00,20.33,20.33,20.29,20.31,100176.0,20.2288,20.2288,20.189,20.2089,100176.0
2024-09-06 10:10:00,20.31,20.35,20.3,20.34,92413.0,20.2089,20.2487,20.199,20.2388,92413.0
2024-09-06 10:15:00,20.35,20.36,20.25,20.3,660930.0,20.2487,20.2587,20.1492,20.199,660930.0
2024-09-06 10:20:00,20.3,20.32,20.23,20.28,480653.0,20.199,20.2189,20.1293,20.1791,480653.0
2024-09-06 10:25:00,20.28,20.3,20.25,20.29,69539.0,20.1791,20.199,20.1492,20.189,69539.0
2024-09-06 10:30:00,20.29,20.31,20.26,20.28,125448.0,20.189,20.2089,20.1592,20.1791,125448.0
2024-09-06 10:35:00,20.29,20.29,20.24,20.27,141619.0,20.189,20.189,20.1393,20.1691,141619.0
2024-09-06 10:40:00,20.28,20.31,20.25,20.28,55499.0,20.1791,20.2089,20.1492,20.1791,55499.0
2024-09-06 10:45:00,20.28,20.29,20.24,20.29,42014.0,20.1791,20.189,20.1393,20.189,42014.0
2024-09-06 10:50:00,20.28,20.28,20.24,20.24,43217.0,20.1791,20.1791,20.1393,20.1393,43217.0
2024-09-06 10:55:00,20.24,20.25,20.22,20.23,136893.0,20.1393,20.1492,20.1194,20.1293,136893.0
2024-09-06 11:00:00,20.24,20.35,20.24,20.34,371884.0,20.1393,20.2487,20.1393,20.2388,371884.0
2024-09-06 11:05:00,20.33,20.34,20.28,20.29,59897.0,20.2288,20.2388,20.1791,20.189,59897.0
2024-09-06 11:10:00,20.3,20.32,20.28,20.29,57885.0,20.199,20.2189,20.1791,20.189,57885.0
2024-09-06 11:15:00,20.3,20.3,20.28,20.29,27428.0,20.199,20.199,20.1791,20.189,27428.0
2024-09-06 11:20:00,20.29,20.31,20.29,20.3,33090.0,20.189,20.2089,20.189,20.199,33090.0
2024-09-06 11:25:00,20.3,20.32,20.29,20.3,92931.0,20.199,20.2189,20.189,20.199,92931.0
2024-09-06 11:30:00,20.3,20.31,20.28,20.3,112948.0,20.199,20.2089,20.1791,20.199,112948.0
2024-09-06 11:35:00,20.3,20.31,20.29,20.31,46955.0,20.199,20.2089,20.189,20.2089,46955.0
2024-09-06 11:40:00,20.31,20.31,20.29,20.3,30510.0,20.2089,20.2089,20.189,20.199,30510.0
2024-09-06 11:45:00,20.3,20.3,20.28,20.3,73798.0,20.199,20.199,20.1791,20.199,73798.0
2024-09-06 11:50:00,20.3,20.3,20.26,20.28,59250.0,20.199,20.199,20.1592,20.1791,59250.0
2024-09-06 11:55:00,20.28,20.3,20.27,20.3,138278.0,20.1791,20.199,20.1691,20.199,138278.0
2024-09-06 12:00:00,20.3,20.32,20.29,20.32,109082.0,20.199,20.2189,20.189,20.2189,109082.0
2024-09-06 12:05:00,20.32,20.32,20.31,20.32,28333.0,20.2189,20.2189,20.2089,20.2189,28333.0
2024-09-06 12:10:00,20.32,20.32,20.3,20.3,60537.0,20.2189,20.2189,20.199,20.199,60537.0
2024-09-06 12:15:00,20.3,20.31,20.27,20.28,48975.0,20.199,20.2089,20.1691,20.1791,48975.0
2024-09-06 12:20:00,20.28,20.3,20.27,20.3,49382.0,20.1791,20.199,20.1691,20.199,49382.0
2024-09-06 12:25:00,20.3,20.3,20.29,20.3,13840.0,20.199,20.199,20.189,20.199,13840.0
2024-09-06 12:30:00,20.3,20.31,20.29,20.31,96694.0,20.199,20.2089,20.189,20.2089,96694.0
2024-09-06 12:35:00,20.3,20.31,20.29,20.3,27895.0,20.199,20.2089,20.189,20.199,27895.0
2024-09-06 12:40:00,20.3,20.3,20.29,20.3,23095.0,20.199,20.199,20.189,20.199,23095.0
2024-09-06 12:45:00,20.3,20.3,20.28,20.29,71507.0,20.199,20.199,20.1791,20.189,71507.0
2024-09-06 12:50:00,20.29,20.31,20.28,20.31,166352.0,20.189,20.2089,20.1791,20.2089,166352.0
2024-09-06 12:55:00,20.3,20.31,20.3,20.3,44498.0,20.199,20.2089,20.199,20.199,44498.0
2024-09-06 13:00:00,20.31,20.32,20.3,20.3,87392.0,20.2089,20.2189,20.199,20.199,87392.0
2024-09-06 13:05:00,20.3,20.31,20.27,20.28,57259.0,20.199,20.2089,20.1691,20.1791,57259.0
2024-09-06 13:10:00,20.28,20.28,20.26,20.27,35088.0,20.1791,20.1791,20.1592,20.1691,35088.0
2024-09-06 13:15:00,20.26,20.28,20.26,20.28,46588.0,20.1592,20.1791,20.1592,20.1791,46588.0
2024-09-06 13:20:00,20.28,20.29,20.27,20.29,119766.0,20.1791,20.189,20.1691,20.189,119766.0
2024-09-06 13:25:00,20.28,20.28,20.25,20.26,75035.0,20.1791,20.1791,20.1492,20.1592,75035.0
2024-09-06 13:30:00,20.26,20.26,20.25,20.26,19112.0,20.1592,20.1592,20.1492,20.1592,19112.0
2024-09-06 13:35:00,20.25,20.26,20.24,20.25,66529.0,20.1492,20.1592,20.1393,20.1492,66529.0
2024-09-06 13:40:00,20.24,20.25,20.22,20.25,147884.0,20.1393,20.1492,20.1194,20.1492,147884.0
2024-09-06 13:45:00,20.25,20.25,20.24,20.25,30450.0,20.1492,20.1492,20.1393,20.1492,30450.0
2024-09-06 13:50:00,20.25,20.26,20.23,20.26,143827.0,20.1492,20.1592,20.1293,20.1592,143827.0
2024-09-06 13:55:00,20.26,20.28,20.25,20.28,75488.0,20.1592,20.1791,20.1492,20.1791,75488.0
2024-09-06 14:00:00,20.28,20.28,20.24,20.25,81383.0,20.1791,20.1791,20.1393,20.1492,81383.0
2024-09-06 14:05:00,20.24,20.26,20.24,20.25,152759.0,20.1393,20.1592,20.1393,20.1492,152759.0
2024-09-06 14:10:00,20.25,20.25,20.22,20.23,87992.0,20.1492,20.1492,20.1194,20.1293,87992.0
2024-09-06 14:15:00,20.23,20.23,20.22,20.23,73905.0,20.1293,20.1293,20.1194,20.1293,73905.0
2024-09-06 14:20:00,20.23,20.24,20.22,20.23,64713.0,20.1293,20.1393,20.1194,20.1293,64713.0
2024-09-06 14:25:00,20.23,20.23,20.18,20.2,95601.0,20.1293,20.1293,20.0796,20.0995,95601.0
2024-09-06 14:30:00,20.2,20.21,20.18,20.19,118629.0,20.0995,20.1094,20.0796,20.0895,118629.0
2024-09-06 14:35:00,20.19,20.2,20.17,20.2,83458.0,20.0895,20.0995,20.0696,20.0995,83458.0
2024-09-06 14:40:00,20.2,20.21,20.17,20.18,101921.0,20.0995,20.1094,20.0696,20.0796,101921.0
2024-09-06 14:45:00,20.18,20.18,20.14,20.17,127489.0,20.0796,20.0796,20.0398,20.0696,127489.0
2024-09-06 14:50:00,20.17,20.18,20.16,20.18,62475.0,20.0696,20.0796,20.0597,20.0796,62475.0
2024-09-06 14:55:00,20.17,20.18,20.17,20.18,30534.0,20.0696,20.0796,20.0696,20.0796,30534.0
2024-09-06 15:00:00,20.17,20.19,20.16,20.19,134425.0,20.0696,20.0895,20.0597,20.0895,134425.0
2024-09-06 15:05:00,20.19,20.19,20.16,20.17,83489.0,20.0895,20.0895,20.0597,20.0696,83489.0
2024-09-06 15:10:00,20.17,20.17,20.14,20.15,130430.0,20.0696,20.0696,20.0398,20.0497,130430.0
2024-09-06 15:15:00,20.14,20.15,20.12,20.12,157874.0,20.0398,20.0497,20.0199,20.0199,157874.0
2024-09-06 15:20:00,20.12,20.13,20.11,20.12,121284.0,20.0199,20.0298,20.0099,20.0199,121284.0
2024-09-06 15:25:00,20.12,20.14,20.11,20.14,96984.0,20.0199,20.0398,20.0099,20.0398,96984.0
2024-09-06 15:30:00,20.14,20.14,20.09,20.1,150204.0,20.0398,20.0398,19.99,20.0,150204.0
2024-09-06 15:35:00,20.1,20.11,20.08,20.1,88019.0,20.0,20.0099,19.9801,20.0,88019.0
2024-09-06 15:40:00,20.1,20.1,20.08,20.09,148281.0,20.0,20.0,19.9801,19.99,148281.0
2024-09-06 15:45:00,20.09,20.12,20.07,20.12,326277.0,19.99,20.0199,19.9701,20.0199,326277.0
2024-09-06 15:50:00,20.12,20.13,20.08,20.1,664994.0,20.0199,20.0298,19.9801,20.0,664994.0
2024-09-06 15:55:00,20.11,20.12,20.07,20.1,1213000.0,20.0099,20.0199,19.9701,20.0,1213000.0
2024-09-09 09:30:00,20.06,20.12,19.78,19.84,478557.0,19.9602,20.0199,19.6815,19.7413,478557.0
2024-09-09 09:35:00,19.85,19.88,19.77,19.78,206600.0,19.7512,19.7811,19.6716,19.6815,206600.0
2024-09-09 09:40:00,19.79,19.83,19.74,19.75,152157.0,19.6915,19.7313,19.6417,19.6517,152157.0
2024-09-09 09:45:00,19.75,19.76,19.7,19.71,113330.0,19.6517,19.6616,19.6019,19.6119,113330.0
2024-09-09 09:50:00,19.71,19.75,19.69,19.7,237128.0,19.6119,19.6517,19.592,19.6019,237128.0
2024-09-09 09:55:00,19.7,19.7,19.66,19.68,103189.0,19.6019,19.6019,19.5621,19.582,103189.0
2024-09-09 10:00:00,19.68,19.7,19.64,19.66,93306.0,19.582,19.6019,19.5422,19.5621,93306.0
2024-09-09 10:05:00,19.66,19.7,19.65,19.66,163436.0,19.5621,19.6019,19.5522,19.5621,163436.0
2024-09-09 10:10:00,19.67,19.7,19.63,19.7,156673.0,19.5721,19.6019,19.5323,19.6019,156673.0
2024-09-09 10:15:00,19.69,19.71,19.65,19.65,247370.0,19.592,19.6119,19.5522,19.5522,247370.0
2024-09-09 10:20:00,19.65,19.7,19.64,19.65,147328.0,19.5522,19.6019,19.5422,19.5522,147328.0
2024-09-09 10:25:00,19.66,19.68,19.64,19.64,139584.0,19.5621,19.582,19.5422,19.5422,139584.0
2024-09-09 10:30:00,19.63,19.7,19.62,19.69,252094.0,19.5323,19.6019,19.5223,19.592,252094.0
2024-09-09 10:35:00,19.69,19.76,19.68,19.75,170128.0,19.592,19.6616,19.582,19.6517,170128.0
2024-09-09 10:40:00,19.75,19.81,19.74,19.76,177790.0,19.6517,19.7114,19.6417,19.6616,177790.0
2024-09-09 10:45:00,19.76,19.84,19.75,19.82,427126.0,19.6616,19.7413,19.6517,19.7214,427126.0
2024-09-09 10:50:00,19.82,19.84,19.79,19.8,213030.0,19.7214,19.7413,19.6915,19.7015,213030.0
2024-09-09 10:55:00,19.79,19.8,19.75,19.75,163953.0,19.6915,19.7015,19.6517,19.6517,163953.0
2024-09-09 11:00:00,19.75,19.76,19.71,19.76,430205.0,19.6517,19.6616,19.6119,19.6616,430205.0
2024-09-09 11:05:00,19.77,19.8,19.74,19.77,165398.0,19.6716,19.7015,19.6417,19.6716,165398.0
2024-09-09 11:10:00,19.77,19.77,19.73,19.77,95789.0,19.6716,19.6716,19.6318,19.6716,95789.0
2024-09-09 11:15:00,19.77,19.77,19.73,19.75,82907.0,19.6716,19.6716,19.6318,19.6517,82907.0
2024-09-09 11:20:00,19.75,19.76,19.74,19.76,115854.0,19.6517,19.6616,19.6417,19.6616,115854.0
2024-09-09 11:25:00,19.75,19.79,19.74,19.78,109812.0,19.6517,19.6915,19.6417,19.6815,109812.0
2024-09-09 11:30:00,19.78,19.8,19.76,19.77,102485.0,19.6815,19.7015,19.6616,19.6716,102485.0
2024-09-09 11:35:00,19.77,19.83,19.76,19.82,169077.0,19.6716,19.7313,19.6616,19.7214,169077.0
2024-09-09 11:40:00,19.82,19.83,19.79,19.81,104296.0,19.7214,19.7313,19.6915,19.7114,104296.0
2024-09-09 11:45:00,19.8,19.82,19.79,19.8,63023.0,19.7015,19.7214,19.6915,19.7015,63023.0
2024-09-09 11:50:00,19.8,19.81,19.75,19.76,132546.0,19.7015,19.7114,19.6517,19.6616,132546.0
2024-09-09 11:55:00,19.77,19.79,19.73,19.76,235130.0,19.6716,19.6915,19.6318,19.6616,235130.0
2024-09-09 12:00:00,19.76,19.77,19.75,19.76,82907.0,19.6616,19.6716,19.6517,19.6616,82907.0
2024-09-09 12:05:00,19.76,19.79,19.75,19.76,480647.0,19.6616,19.6915,19.6517,19.6616,480647.0
2024-09-09 12:10:00,19.76,19.76,19.73,19.74,80401.0,19.6616,19.6616,19.6318,19.6417,80401.0
2024-09-09 12:15:00,19.73,19.76,19.73,19.74,63488.0,19.6318,19.6616,19.6318,19.6417,63488.0
2024-09-09 12:20:00,19.75,19.76,19.73,19.74,85578.0,19.6517,19.6616,19.6318,19.6417,85578.0
2024-09-09 12:25:00,19.75,19.76,19.72,19.75,116072.0,19.6517,19.6616,19.6218,19.6517,116072.0
2024-09-09 12:30:00,19.75,19.75,19.72,19.75,108789.0,19.6517,19.6517,19.6218,19.6517,108789.0
2024-09-09 12:35:00,19.75,19.77,19.74,19.76,100924.0,19.6517,19.6716,19.6417,19.6616,100924.0
2024-09-09 12:40:00,19.76,19.79,19.75,19.78,92201.0,19.6616,19.6915,19.6517,19.6815,92201.0
2024-09-09 12:45:00,19.78,19.78,19.76,19.77,36575.0,19.6815,19.6815,19.6616,19.6716,36575.0
2024-09-09 12:50:00,19.77,19.78,19.75,19.76,39645.0,19.6716,19.6815,19.6517,19.6616,39645.0
2024-09-09 12:55:00,19.76,19.76,19.75,19.76,28726.0,19.6616,19.6616,19.6517,19.6616,28726.0
2024-09-09 13:00:00,19.76,19.76,19.75,19.76,103777.0,19.6616,19.6616,19.6517,19.6616,103777.0
2024-09-09 13:05:00,19.76,19.76,19.74,19.76,62806.0,19.6616,19.6616,19.6417,19.6616,62806.0
2024-09-09 13:10:00,19.75,19.76,19.74,19.74,34655.0,19.6517,19.6616,19.6417,19.6417,34655.0
2024-09-09 13:15:00,19.75,19.76,19.73,19.75,165260.0,19.6517,19.6616,19.6318,19.6517,165260.0
2024-09-09 13:20:00,19.75,19.75,19.71,19.71,60601.0,19.6517,19.6517,19.6119,19.6119,60601.0
2024-09-09 13:25:00,19.71,19.72,19.71,19.71,31256.0,19.6119,19.6218,19.6119,19.6119,31256.0
2024-09-09 13:30:00,19.71,19.72,19.7,19.71,64493.0,19.6119,19.6218,19.6019,19.6119,64493.0
2024-09-09 13:35:00,19.71,19.72,19.7,19.71,64124.0,19.6119,19.6218,19.6019,19.6119,64124.0
2024-09-09 13:40:00,19.71,19.73,19.65,19.66,237113.0,19.6119,19.6318,19.5522,19.5621,237113.0
2024-09-09 13:45:00,19.66,19.66,19.64,19.66,53057.0,19.5621,19.5621,19.5422,19.5621,53057.0
2024-09-09 13:50:00,19.65,19.66,19.64,19.64,149506.0,19.5522,19.5621,19.5422,19.5422,149506.0
2024-09-09 13:55:00,19.65,19.66,19.63,19.64,69334.0,19.5522,19.5621,19.5323,19.5422,69334.0
2024-09-09 14:00:00,19.64,19.65,19.62,19.63,115767.0,19.5422,19.5522,19.5223,19.5323,115767.0
2024-09-09 14:05:00,19.64,19.66,19.63,19.64,272452.0,19.5422,19.5621,19.5323,19.5422,272452.0
2024-09-09 14:10:00,19.64,19.66,19.64,19.65,206685.0,19.5422,19.5621,19.5422,19.5522,206685.0
2024-09-09 14:15:00,19.65,19.66,19.63,19.66,282454.0,19.5522,19.5621,19.5323,19.5621,282454.0
2024-09-09 14:20:00,19.66,19.68,19.65,19.67,230387.0,19.5621,19.582,19.5522,19.5721,230387.0
2024-09-09 14:25:00,19.67,19.68,19.64,19.64,73113.0,19.5721,19.582,19.5422,19.5422,73113.0
2024-09-09 14:30:00,19.64,19.67,19.63,19.66,130103.0,19.5422,19.5721,19.5323,19.5621,130103.0
2024-09-09 14:35:00,19.66,19.66,19.62,19.64,94151.0,19.5621,19.5621,19.5223,19.5422,94151.0
2024-09-09 14:40:00,19.64,19.67,19.62,19.66,239105.0,19.5422,19.5721,19.5223,19.5621,239105.0
2024-09-09 14:45:00,19.66,19.66,19.64,19.66,83744.0,19.5621,19.5621,19.5422,19.5621,83744.0
2024-09-09 14:50:00,19.66,19.66,19.64,19.66,273683.0,19.5621,19.5621,19.5422,19.5621,273683.0
2024-09-09 14:55:00,19.66,19.67,19.65,19.67,98489.0,19.5621,19.5721,19.5522,19.5721,98489.0
2024-09-09 15:00:00,19.67,19.67,19.66,19.67,115371.0,19.5721,19.5721,19.5621,19.5721,115371.0
2024-09-09 15:05:00,19.67,19.68,19.66,19.68,172208.0,19.5721,19.582,19.5621,19.582,172208.0
2024-09-09 15:10:00,19.68,19.68,19.65,19.67,139404.0,19.582,19.582,19.5522,19.5721,139404.0
2024-09-09 15:15:00,19.67,19.69,19.66,19.69,556055.0,19.5721,19.592,19.5621,19.592,556055.0
2024-09-09 15:20:00,19.69,19.69,19.67,19.69,73682.0,19.592,19.592,19.5721,19.592,73682.0
2024-09-09 15:25:00,19.69,19.7,19.68,19.69,143209.0,19.592,19.6019,19.582,19.592,143209.0
2024-09-09 15:30:00,19.69,19.71,19.68,19.7,207197.0,19.592,19.6119,19.582,19.6019,207197.0
2024-09-09 15:35:00,19.7,19.74,19.68,19.73,249305.0,19.6019,19.6417,19.582,19.6318,249305.0
2024-09-09 15:40:00,19.73,19.73,19.71,19.73,160062.0,19.6318,19.6318,19.6119,19.6318,160062.0
2024-09-09 15:45:00,19.73,19.75,19.71,19.73,472682.0,19.6318,19.6517,19.6119,19.6318,472682.0
2024-09-09 15:50:00,19.73,19.78,19.72,19.78,673744.0,19.6318,19.6815,19.6218,19.6815,673744.0
2024-09-09 15:55:00,19.78,19.83,19.76,19.8,1986369.0,19.6815,19.7313,19.6616,19.7015,1986369.0
2024-09-10 09:30:00,19.85,19.89,19.82,19.84,118581.0,19.7512,19.791,19.7214,19.7413,118581.0
2024-09-10 09:35:00,19.83,19.88,19.82,19.86,74064.0,19.7313,19.7811,19.7214,19.7612,74064.0
2024-09-10 09:40:00,19.86,19.9,19.85,19.86,53954.0,19.7612,19.801,19.7512,19.7612,53954.0
2024-09-10 09:45:00,19.87,19.9,19.86,19.89,57610.0,19.7711,19.801,19.7612,19.791,57610.0
2024-09-10 09:50:00,19.89,19.92,19.88,19.88,42185.0,19.791,19.8209,19.7811,19.7811,42185.0
2024-09-10 09:55:00,19.89,19.91,19.84,19.91,406635.0,19.791,19.8109,19.7413,19.8109,406635.0
2024-09-10 10:00:00,19.9,19.9,19.86,19.89,205656.0,19.801,19.801,19.7612,19.791,205656.0
2024-09-10 10:05:00,19.89,19.9,19.86,19.9,69603.0,19.791,19.801,19.7612,19.801,69603.0
2024-09-10 10:10:00,19.89,19.92,19.88,19.9,49069.0,19.791,19.8209,19.7811,19.801,49069.0
2024-09-10 10:15:00,19.89,19.9,19.85,19.87,60204.0,19.791,19.801,19.7512,19.7711,60204.0
2024-09-10 10:20:00,19.87,19.88,19.86,19.88,25604.0,19.7711,19.7811,19.7612,19.7811,25604.0
2024-09-10 10:25:00,19.88,19.89,19.87,19.87,23673.0,19.7811,19.791,19.7711,19.7711,23673.0
2024-09-10 10:30:00,19.87,19.89,19.84,19.85,97194.0,19.7711,19.791,19.7413,19.7512,97194.0
2024-09-10 10:35:00,19.85,19.89,19.83,19.89,43771.0,19.7512,19.791,19.7313,19.791,43771.0
2024-09-10 10:40:00,19.89,19.93,19.87,19.92,81157.0,19.791,19.8308,19.7711,19.8209,81157.0
2024-09-10 10:45:00,19.92,19.94,19.91,19.93,54868.0,19.8209,19.8408,19.8109,19.8308,54868.0
2024-09-10 10:50:00,19.94,19.97,19.93,19.95,47437.0,19.8408,19.8706,19.8308,19.8507,47437.0
2024-09-10 10:55:00,19.95,19.95,19.92,19.93,80670.0,19.8507,19.8507,19.8209,19.8308,80670.0
2024-09-10 11:00:00,19.93,19.96,19.91,19.96,56673.0,19.8308,19.8607,19.8109,19.8607,56673.0
2024-09-10 11:05:00,19.96,19.99,19.94,19.98,74737.0,19.8607,19.8905,19.8408,19.8806,74737.0
2024-09-10 11:10:00,19.98,20.02,19.98,20.01,75891.0,19.8806,19.9204,19.8806,19.9104,75891.0
2024-09-10 11:15:00,20.01,20.02,19.97,20.01,40876.0,19.9104,19.9204,19.8706,19.9104,40876.0
2024-09-10 11:20:00,20.01,20.01,19.96,20.0,42335.0,19.9104,19.9104,19.8607,19.9005,42335.0
2024-09-10 11:25:00,20.0,20.01,19.98,19.98,50346.0,19.9005,19.9104,19.8806,19.8806,50346.0
2024-09-10 11:30:00,19.98,20.01,19.96,19.99,62820.0,19.8806,19.9104,19.8607,19.8905,62820.0
2024-09-10 11:35:00,19.99,20.01,19.98,20.01,35704.0,19.8905,19.9104,19.8806,19.9104,35704.0
2024-09-10 11:40:00,20.01,20.01,19.97,19.99,90926.0,19.9104,19.9104,19.8706,19.8905,90926.0
2024-09-10 11:45:00,19.99,19.99,19.96,19.96,39699.0,19.8905,19.8905,19.8607,19.8607,39699.0
2024-09-10 11:50:00,19.97,19.97,19.94,19.95,44457.0,19.8706,19.8706,19.8408,19.8507,44457.0
2024-09-10 11:55:00,19.95,19.95,19.92,19.94,48043.0,19.8507,19.8507,19.8209,19.8408,48043.0
2024-09-10 12:00:00,19.94,19.95,19.93,19.94,32842.0,19.8408,19.8507,19.8308,19.8408,32842.0
2024-09-10 12:05:00,19.94,19.95,19.91,19.94,56578.0,19.8408,19.8507,19.8109,19.8408,56578.0
2024-09-10 12:10:00,19.94,19.96,19.93,19.95,40673.0,19.8408,19.8607,19.8308,19.8507,40673.0
2024-09-10 12:15:00,19.95,19.98,19.94,19.96,124310.0,19.8507,19.8806,19.8408,19.8607,124310.0
2024-09-10 12:20:00,19.96,19.97,19.95,19.96,43248.0,19.8607,19.8706,19.8507,19.8607,43248.0
2024-09-10 12:25:00,19.96,19.98,19.95,19.98,100323.0,19.8607,19.8806,19.8507,19.8806,100323.0
2024-09-10 12:30:00,19.97,19.99,19.96,19.99,65030.0,19.8706,19.8905,19.8607,19.8905,65030.0
2024-09-10 12:35:00,19.99,20.0,19.97,19.98,125654.0,19.8905,19.9005,19.8706,19.8806,125654.0
2024-09-10 12:40:00,19.97,19.99,19.95,19.98,56066.0,19.8706,19.8905,19.8507,19.8806,56066.0
2024-09-10 12:45:00,19.98,20.0,19.97,19.98,86136.0,19.8806,19.9005,19.8706,19.8806,86136.0
2024-09-10 12:50:00,19.98,19.99,19.96,19.98,97293.0,19.8806,19.8905,19.8607,19.8806,97293.0
2024-09-10 12:55:00,19.98,19.98,19.96,19.96,43488.0,19.8806,19.8806,19.8607,19.8607,43488.0
2024-09-10 13:00:00,19.96,19.98,19.96,19.98,155957.0,19.8607,19.8806,19.8607,19.8806,155957.0
2024-09-10 13:05:00,19.97,19.97,19.95,19.96,41404.0,19.8706,19.8706,19.8507,19.8607,41404.0
2024-09-10 13:10:00,19.96,19.98,19.96,19.96,51914.0,19.8607,19.8806,19.8607,19.8607,51914.0
2024-09-10 13:15:00,19.96,19.98,19.95,19.96,69115.0,19.8607,19.8806,19.8507,19.8607,69115.0
2024-09-10 13:20:00,19.97,20.0,19.96,19.99,123973.0,19.8706,19.9005,19.8607,19.8905,123973.0
2024-09-10 13:25:00,19.99,20.0,19.98,19.99,69939.0,19.8905,19.9005,19.8806,19.8905,69939.0
2024-09-10 13:30:00,19.99,20.01,19.99,19.99,66831.0,19.8905,19.9104,19.8905,19.8905,66831.0
2024-09-10 13:35:00,20.0,20.02,19.98,20.01,61329.0,19.9005,19.9204,19.8806,19.9104,61329.0
2024-09-10 13:40:00,20.02,20.03,20.01,20.02,67222.0,19.9204,19.9303,19.9104,19.9204,67222.0
2024-09-10 13:45:00,20.02,20.02,20.0,20.0,72301.0,19.9204,19.9204,19.9005,19.9005,72301.0
2024-09-10 13:50:00,20.01,20.01,19.99,20.0,56337.0,19.9104,19.9104,19.8905,19.9005,56337.0
2024-09-10 13:55:00,20.0,20.0,19.94,19.96,276727.0,19.9005,19.9005,19.8408,19.8607,276727.0
2024-09-10 14:00:00,19.95,19.98,19.95,19.98,92231.0,19.8507,19.8806,19.8507,19.8806,92231.0
2024-09-10 14:05:00,19.98,20.0,19.9,19.94,283333.0,19.8806,19.9005,19.801,19.8408,283333.0
2024-09-10 14:10:00,19.94,19.96,19.84,19.85,1003935.0,19.8408,19.8607,19.7413,19.7512,1003935.0
2024-09-10 14:15:00,19.85,19.85,19.47,19.55,2236933.0,19.7512,19.7512,19.3731,19.4527,2236933.0
2024-09-10 14:20:00,19.55,19.56,19.26,19.34,1272635.0,19.4527,19.4626,19.1641,19.2437,1272635.0
2024-09-10 14:25:00,19.33,19.53,19.33,19.5,1422646.0,19.2338,19.4328,19.2338,19.4029,1422646.0
2024-09-10 14:30:00,19.51,19.68,19.5,19.64,382503.0,19.4129,19.582,19.4029,19.5422,382503.0
2024-09-10 14:35:00,19.66,19.68,19.56,19.57,664548.0,19.5621,19.582,19.4626,19.4726,664548.0
2024-09-10 14:40:00,19.57,19.62,19.5,19.52,710024.0,19.4726,19.5223,19.4029,19.4228,710024.0
2024-09-10 14:45:00,19.52,19.57,19.51,19.55,182065.0,19.4228,19.4726,19.4129,19.4527,182065.0
2024-09-10 14:50:00,19.55,19.56,19.3,19.32,847664.0,19.4527,19.4626,19.2039,19.2238,847664.0
2024-09-10 14:55:00,19.32,19.45,19.31,19.45,816922.0,19.2238,19.3532,19.2139,19.3532,816922.0
2024-09-10 15:00:00,19.45,19.53,19.44,19.52,148908.0,19.3532,19.4328,19.3432,19.4228,148908.0
2024-09-10 15:05:00,19.51,19.56,19.49,19.55,279625.0,19.4129,19.4626,19.393,19.4527,279625.0
2024-09-10 15:10:00,19.55,19.56,19.51,19.55,222794.0,19.4527,19.4626,19.4129,19.4527,222794.0
2024-09-10 15:15:00,19.55,19.58,19.54,19.58,134676.0,19.4527,19.4825,19.4427,19.4825,134676.0
2024-09-10 15:20:00,19.58,19.61,19.57,19.6,534594.0,19.4825,19.5124,19.4726,19.5024,534594.0
2024-09-10 15:25:00,19.6,19.65,19.59,19.63,129361.0,19.5024,19.5522,19.4925,19.5323,129361.0
2024-09-10 15:30:00,19.63,19.63,19.58,19.61,316067.0,19.5323,19.5323,19.4825,19.5124,316067.0
2024-09-10 15:35:00,19.6,19.62,19.58,19.6,186477.0,19.5024,19.5223,19.4825,19.5024,186477.0
2024-09-10 15:40:00,19.6,19.61,19.54,19.6,360650.0,19.5024,19.5124,19.4427,19.5024,360650.0
2024-09-10 15:45:00,19.61,19.63,19.6,19.63,291594.0,19.5124,19.5323,19.5024,19.5323,291594.0
2024-09-10 15:50:00,19.63,19.65,19.59,19.64,445397.0,19.5323,19.5522,19.4925,19.5422,445397.0
2024-09-10 15:55:00,19.63,19.68,19.61,19.64,1980261.0,19.5323,19.582,19.5124,19.5422,1980261.0
2024-09-11 09:30:00,19.65,19.67,19.5,19.52,264461.0,19.5522,19.5721,19.4029,19.4228,264461.0
2024-09-11 09:35:00,19.52,19.55,19.46,19.47,73806.0,19.4228,19.4527,19.3631,19.3731,73806.0
2024-09-11 09:40:00,19.48,19.5,19.43,19.45,58469.0,19.383,19.4029,19.3333,19.3532,58469.0
2024-09-11 09:45:00,19.45,19.5,19.44,19.46,339141.0,19.3532,19.4029,19.3432,19.3631,339141.0
2024-09-11 09:50:00,19.46,19.5,19.44,19.45,81418.0,19.3631,19.4029,19.3432,19.3532,81418.0
2024-09-11 09:55:00,19.45,19.45,19.4,19.42,65945.0,19.3532,19.3532,19.3034,19.3233,65945.0
2024-09-11 10:00:00,19.41,19.42,19.39,19.39,85080.0,19.3134,19.3233,19.2935,19.2935,85080.0
2024-09-11 10:05:00,19.4,19.44,19.4,19.42,143317.0,19.3034,19.3432,19.3034,19.3233,143317.0
2024-09-11 10:10:00,19.43,19.45,19.4,19.44,86017.0,19.3333,19.3532,19.3034,19.3432,86017.0
2024-09-11 10:15:00,19.45,19.45,19.39,19.41,56288.0,19.3532,19.3532,19.2935,19.3134,56288.0
2024-09-11 10:20:00,19.41,19.45,19.41,19.42,104970.0,19.3134,19.3532,19.3134,19.3233,104970.0
2024-09-11 10:25:00,19.41,19.42,19.4,19.42,86605.0,19.3134,19.3233,19.3034,19.3233,86605.0
2024-09-11 10:30:00,19.42,19.44,19.4,19.43,79610.0,19.3233,19.3432,19.3034,19.3333,79610.0
2024-09-11 10:35:00,19.43,19.46,19.42,19.46,83385.0,19.3333,19.3631,19.3233,19.3631,83385.0
2024-09-11 10:40:00,19.46,19.47,19.44,19.45,53530.0,19.3631,19.3731,19.3432,19.3532,53530.0
2024-09-11 10:45:00,19.45,19.46,19.41,19.43,53178.0,19.3532,19.3631,19.3134,19.3333,53178.0
2024-09-11 10:50:00,19.44,19.46,19.43,19.46,42830.0,19.3432,19.3631,19.3333,19.3631,42830.0
2024-09-11 10:55:00,19.46,19.46,19.44,19.46,35428.0,19.3631,19.3631,19.3432,19.3631,35428.0
2024-09-11 11:00:00,19.45,19.46,19.42,19.43,56702.0,19.3532,19.3631,19.3233,19.3333,56702.0
2024-09-11 11:05:00,19.43,19.43,19.4,19.41,41254.0,19.3333,19.3333,19.3034,19.3134,41254.0
2024-09-11 11:10:00,19.42,19.44,19.39,19.42,101959.0,19.3233,19.3432,19.2935,19.3233,101959.0
2024-09-11 11:15:00,19.42,19.47,19.41,19.46,67467.0,19.3233,19.3731,19.3134,19.3631,67467.0
2024-09-11 11:20:00,19.46,19.47,19.42,19.43,123907.0,19.3631,19.3731,19.3233,19.3333,123907.0
2024-09-11 11:25:00,19.43,19.44,19.41,19.43,55830.0,19.3333,19.3432,19.3134,19.3333,55830.0
2024-09-11 11:30:00,19.43,19.45,19.43,19.44,60974.0,19.3333,19.3532,19.3333,19.3432,60974.0
2024-09-11 11:35:00,19.44,19.52,19.43,19.52,205066.0,19.3432,19.4228,19.3333,19.4228,205066.0
2024-09-11 11:40:00,19.52,19.53,19.48,19.53,245019.0,19.4228,19.4328,19.383,19.4328,245019.0
2024-09-11 11:45:00,19.53,19.56,19.52,19.54,127370.0,19.4328,19.4626,19.4228,19.4427,127370.0
2024-09-11 11:50:00,19.55,19.56,19.51,19.53,137862.0,19.4527,19.4626,19.4129,19.4328,137862.0
2024-09-11 11:55:00,19.53,19.53,19.48,19.51,35349.0,19.4328,19.4328,19.383,19.4129,35349.0
2024-09-11 12:00:00,19.52,19.52,19.48,19.5,26045.0,19.4228,19.4228,19.383,19.4029,26045.0
2024-09-11 12:05:00,19.5,19.52,19.5,19.51,40896.0,19.4029,19.4228,19.4029,19.4129,40896.0
2024-09-11 12:10:00,19.51,19.52,19.48,19.5,31001.0,19.4129,19.4228,19.383,19.4029,31001.0
2024-09-11 12:15:00,19.5,19.5,19.47,19.48,22819.0,19.4029,19.4029,19.3731,19.383,22819.0
2024-09-11 12:20:00,19.47,19.49,19.46,19.48,43776.0,19.3731,19.393,19.3631,19.383,43776.0
2024-09-11 12:25:00,19.48,19.51,19.46,19.5,72529.0,19.383,19.4129,19.3631,19.4029,72529.0
2024-09-11 12:30:00,19.5,19.57,19.49,19.55,399887.0,19.4029,19.4726,19.393,19.4527,399887.0
2024-09-11 12:35:00,19.55,19.64,19.54,19.63,218482.0,19.4527,19.5422,19.4427,19.5323,218482.0
2024-09-11 12:40:00,19.63,19.64,19.57,19.61,87270.0,19.5323,19.5422,19.4726,19.5124,87270.0
2024-09-11 12:45:00,19.61,19.64,19.6,19.63,59104.0,19.5124,19.5422,19.5024,19.5323,59104.0
2024-09-11 12:50:00,19.63,19.63,19.6,19.6,26124.0,19.5323,19.5323,19.5024,19.5024,26124.0
2024-09-11 12:55:00,19.6,19.61,19.58,19.6,48853.0,19.5024,19.5124,19.4825,19.5024,48853.0
2024-09-11 13:00:00,19.61,19.63,19.59,19.62,113623.0,19.5124,19.5323,19.4925,19.5223,113623.0
2024-09-11 13:05:00,19.62,19.64,19.61,19.64,39100.0,19.5223,19.5422,19.5124,19.5422,39100.0
2024-09-11 13:10:00,19.64,19.65,19.63,19.64,95948.0,19.5422,19.5522,19.5323,19.5422,95948.0
2024-09-11 13:15:00,19.64,19.65,19.6,19.62,177357.0,19.5422,19.5522,19.5024,19.5223,177357.0
2024-09-11 13:20:00,19.62,19.62,19.59,19.6,52065.0,19.5223,19.5223,19.4925,19.5024,52065.0
2024-09-11 13:25:00,19.6,19.62,19.58,19.59,91816.0,19.5024,19.5223,19.4825,19.4925,91816.0
2024-09-11 13:30:00,19.59,19.61,19.58,19.61,15932.0,19.4925,19.5124,19.4825,19.5124,15932.0
2024-09-11 13:35:00,19.61,19.61,19.58,19.6,26988.0,19.5124,19.5124,19.4825,19.5024,26988.0
2024-09-11 13:40:00,19.6,19.61,19.58,19.59,47155.0,19.5024,19.5124,19.4825,19.4925,47155.0
2024-09-11 13:45:00,19.6,19.61,19.58,19.61,48851.0,19.5024,19.5124,19.4825,19.5124,48851.0
2024-09-11 13:50:00,19.61,19.64,19.58,19.59,60295.0,19.5124,19.5422,19.4825,19.4925,60295.0
2024-09-11 13:55:00,19.59,19.6,19.56,19.57,35514.0,19.4925,19.5024,19.4626,19.4726,35514.0
2024-09-11 14:00:00,19.57,19.59,19.55,19.57,86502.0,19.4726,19.4925,19.4527,19.4726,86502.0
2024-09-11 14:05:00,19.57,19.59,19.57,19.57,21644.0,19.4726,19.4925,19.4726,19.4726,21644.0
2024-09-11 14:10:00,19.57,19.58,19.55,19.55,23083.0,19.4726,19.4825,19.4527,19.4527,23083.0
2024-09-11 14:15:00,19.55,19.57,19.54,19.55,42186.0,19.4527,19.4726,19.4427,19.4527,42186.0
2024-09-11 14:20:00,19.55,19.55,19.53,19.55,49223.0,19.4527,19.4527,19.4328,19.4527,49223.0
2024-09-11 14:25:00,19.54,19.55,19.53,19.53,54608.0,19.4427,19.4527,19.4328,19.4328,54608.0
2024-09-11 14:30:00,19.53,19.56,19.52,19.55,57001.0,19.4328,19.4626,19.4228,19.4527,57001.0
2024-09-11 14:35:00,19.55,19.57,19.53,19.57,46535.0,19.4527,19.4726,19.4328,19.4726,46535.0
2024-09-11 14:40:00,19.57,19.58,19.55,19.57,75692.0,19.4726,19.4825,19.4527,19.4726,75692.0
2024-09-11 14:45:00,19.57,19.58,19.55,19.57,51210.0,19.4726,19.4825,19.4527,19.4726,51210.0
2024-09-11 14:50:00,19.57,19.57,19.54,19.55,62890.0,19.4726,19.4726,19.4427,19.4527,62890.0
2024-09-11 14:55:00,19.55,19.58,19.54,19.57,67081.0,19.4527,19.4825,19.4427,19.4726,67081.0
2024-09-11 15:00:00,19.57,19.6,19.56,19.59,83590.0,19.4726,19.5024,19.4626,19.4925,83590.0
2024-09-11 15:05:00,19.59,19.61,19.57,19.58,134379.0,19.4925,19.5124,19.4726,19.4825,134379.0
2024-09-11 15:10:00,19.59,19.59,19.58,19.59,32842.0,19.4925,19.4925,19.4825,19.4925,32842.0
2024-09-11 15:15:00,19.58,19.6,19.56,19.58,81723.0,19.4825,19.5024,19.4626,19.4825,81723.0
2024-09-11 15:20:00,19.58,19.59,19.57,19.59,57970.0,19.4825,19.4925,19.4726,19.4925,57970.0
2024-09-11 15:25:00,19.59,19.64,19.58,19.64,119841.0,19.4925,19.5422,19.4825,19.5422,119841.0
2024-09-11 15:30:00,19.64,19.65,19.62,19.64,111171.0,19.5422,19.5522,19.5223,19.5422,111171.0
2024-09-11 15:35:00,19.63,19.64,19.62,19.62,63471.0,19.5323,19.5422,19.5223,19.5223,63471.0
2024-09-11 15:40:00,19.63,19.65,19.61,19.64,146175.0,19.5323,19.5522,19.5124,19.5422,146175.0
2024-09-11 15:45:00,19.64,19.64,19.62,19.64,118324.0,19.5422,19.5422,19.5223,19.5422,118324.0
2024-09-11 15:50:00,19.64,19.64,19.61,19.64,428836.0,19.5422,19.5422,19.5124,19.5422,428836.0
2024-09-11 15:55:00,19.64,19.7,19.63,19.64,1086281.0,19.5422,19.6019,19.5323,19.5422,1086281.0
2024-09-12 09:30:00,19.76,19.83,19.71,19.8,248861.0,19.6616,19.7313,19.6119,19.7015,248861.0
2024-09-12 09:35:00,19.79,19.82,19.74,19.81,224635.0,19.6915,19.7214,19.6417,19.7114,224635.0
2024-09-12 09:40:00,19.81,19.81,19.74,19.76,1903616.0,19.7114,19.7114,19.6417,19.6616,1903616.0
2024-09-12 09:45:00,19.76,19.8,19.74,19.8,246331.0,19.6616,19.7015,19.6417,19.7015,246331.0
2024-09-12 09:50:00,19.8,19.81,19.75,19.75,313992.0,19.7015,19.7114,19.6517,19.6517,313992.0
2024-09-12 09:55:00,19.75,19.78,19.74,19.76,158215.0,19.6517,19.6815,19.6417,19.6616,158215.0
2024-09-12 10:00:00,19.76,19.76,19.7,19.72,197851.0,19.6616,19.6616,19.6019,19.6218,197851.0
2024-09-12 10:05:00,19.73,19.77,19.71,19.75,100799.0,19.6318,19.6716,19.6119,19.6517,100799.0
2024-09-12 10:10:00,19.76,19.8,19.73,19.8,126200.0,19.6616,19.7015,19.6318,19.7015,126200.0
2024-09-12 10:15:00,19.8,19.8,19.77,19.8,43604.0,19.7015,19.7015,19.6716,19.7015,43604.0
2024-09-12 10:20:00,19.8,19.81,19.78,19.79,83048.0,19.7015,19.7114,19.6815,19.6915,83048.0
2024-09-12 10:25:00,19.8,19.8,19.77,19.77,48941.0,19.7015,19.7015,19.6716,19.6716,48941.0
2024-09-12 10:30:00,19.77,19.78,19.74,19.76,61237.0,19.6716,19.6815,19.6417,19.6616,61237.0
2024-09-12 10:35:00,19.76,19.79,19.74,19.79,70498.0,19.6616,19.6915,19.6417,19.6915,70498.0
2024-09-12 10:40:00,19.78,19.79,19.76,19.77,40939.0,19.6815,19.6915,19.6616,19.6716,40939.0
2024-09-12 10:45:00,19.77,19.77,19.75,19.76,74443.0,19.6716,19.6716,19.6517,19.6616,74443.0
2024-09-12 10:50:00,19.76,19.77,19.71,19.71,126563.0,19.6616,19.6716,19.6119,19.6119,126563.0
2024-09-12 10:55:00,19.71,19.73,19.69,19.7,56508.0,19.6119,19.6318,19.592,19.6019,56508.0
2024-09-12 11:00:00,19.7,19.71,19.69,19.7,56700.0,19.6019,19.6119,19.592,19.6019,56700.0
2024-09-12 11:05:00,19.7,19.72,19.69,19.71,89161.0,19.6019,19.6218,19.592,19.6119,89161.0
2024-09-12 11:10:00,19.71,19.73,19.7,19.71,65459.0,19.6119,19.6318,19.6019,19.6119,65459.0
2024-09-12 11:15:00,19.71,19.73,19.7,19.71,41738.0,19.6119,19.6318,19.6019,19.6119,41738.0
2024-09-12 11:20:00,19.71,19.72,19.7,19.72,31944.0,19.6119,19.6218,19.6019,19.6218,31944.0
2024-09-12 11:25:00,19.71,19.73,19.7,19.7,63884.0,19.6119,19.6318,19.6019,19.6019,63884.0
2024-09-12 11:30:00,19.71,19.71,19.65,19.67,88858.0,19.6119,19.6119,19.5522,19.5721,88858.0
2024-09-12 11:35:00,19.66,19.68,19.66,19.67,84495.0,19.5621,19.582,19.5621,19.5721,84495.0
2024-09-12 11:40:00,19.67,19.68,19.66,19.68,67254.0,19.5721,19.582,19.5621,19.582,67254.0
2024-09-12 11:45:00,19.68,19.7,19.67,19.7,1742548.0,19.582,19.6019,19.5721,19.6019,1742548.0
2024-09-12 11:50:00,19.7,19.7,19.63,19.64,267450.0,19.6019,19.6019,19.5323,19.5422,267450.0
2024-09-12 11:55:00,19.64,19.65,19.62,19.63,73582.0,19.5422,19.5522,19.5223,19.5323,73582.0
2024-09-12 12:00:00,19.63,19.64,19.61,19.63,112814.0,19.5323,19.5422,19.5124,19.5323,112814.0
2024-09-12 12:05:00,19.62,19.65,19.61,19.64,86729.0,19.5223,19.5522,19.5124,19.5422,86729.0
2024-09-12 12:10:00,19.64,19.65,19.62,19.63,45753.0,19.5422,19.5522,19.5223,19.5323,45753.0
2024-09-12 12:15:00,19.63,19.64,19.62,19.64,31903.0,19.5323,19.5422,19.5223,19.5422,31903.0
2024-09-12 12:20:00,19.64,19.67,19.64,19.66,86947.0,19.5422,19.5721,19.5422,19.5621,86947.0
2024-09-12 12:25:00,19.66,19.67,19.65,19.66,23484.0,19.5621,19.5721,19.5522,19.5621,23484.0
2024-09-12 12:30:00,19.66,19.66,19.64,19.66,101627.0,19.5621,19.5621,19.5422,19.5621,101627.0
2024-09-12 12:35:00,19.65,19.66,19.64,19.64,59753.0,19.5522,19.5621,19.5422,19.5422,59753.0
2024-09-12 12:40:00,19.64,19.66,19.64,19.66,53980.0,19.5422,19.5621,19.5422,19.5621,53980.0
2024-09-12 12:45:00,19.66,19.66,19.64,19.64,32443.0,19.5621,19.5621,19.5422,19.5422,32443.0
2024-09-12 12:50:00,19.64,19.66,19.64,19.66,51436.0,19.5422,19.5621,19.5422,19.5621,51436.0
2024-09-12 12:55:00,19.66,19.67,19.65,19.67,28021.0,19.5621,19.5721,19.5522,19.5721,28021.0
2024-09-12 13:00:00,19.67,19.68,19.66,19.68,29774.0,19.5721,19.582,19.5621,19.582,29774.0
2024-09-12 13:05:00,19.68,19.68,19.65,19.67,45300.0,19.582,19.582,19.5522,19.5721,45300.0
2024-09-12 13:10:00,19.67,19.67,19.64,19.66,56782.0,19.5721,19.5721,19.5422,19.5621,56782.0
2024-09-12 13:15:00,19.66,19.68,19.66,19.68,18026.0,19.5621,19.582,19.5621,19.582,18026.0
2024-09-12 13:20:00,19.68,19.7,19.67,19.7,70773.0,19.582,19.6019,19.5721,19.6019,70773.0
2024-09-12 13:25:00,19.7,19.72,19.69,19.7,61037.0,19.6019,19.6218,19.592,19.6019,61037.0
2024-09-12 13:30:00,19.7,19.7,19.68,19.69,57401.0,19.6019,19.6019,19.582,19.592,57401.0
2024-09-12 13:35:00,19.7,19.71,19.68,19.7,149898.0,19.6019,19.6119,19.582,19.6019,149898.0
2024-09-12 13:40:00,19.7,19.7,19.69,19.7,13487.0,19.6019,19.6019,19.592,19.6019,13487.0
2024-09-12 13:45:00,19.7,19.71,19.69,19.7,27978.0,19.6019,19.6119,19.592,19.6019,27978.0
2024-09-12 13:50:00,19.7,19.73,19.7,19.72,61989.0,19.6019,19.6318,19.6019,19.6218,61989.0
2024-09-12 13:55:00,19.71,19.72,19.7,19.71,29758.0,19.6119,19.6218,19.6019,19.6119,29758.0
2024-09-12 14:00:00,19.71,19.72,19.69,19.7,21685.0,19.6119,19.6218,19.592,19.6019,21685.0
2024-09-12 14:05:00,19.7,19.71,19.69,19.71,42203.0,19.6019,19.6119,19.592,19.6119,42203.0
2024-09-12 14:10:00,19.71,19.71,19.69,19.69,50683.0,19.6119,19.6119,19.592,19.592,50683.0
2024-09-12 14:15:00,19.69,19.7,19.68,19.7,59810.0,19.592,19.6019,19.582,19.6019,59810.0
2024-09-12 14:20:00,19.7,19.71,19.69,19.71,44173.0,19.6019,19.6119,19.592,19.6119,44173.0
2024-09-12 14:25:00,19.7,19.72,19.7,19.7,48780.0,19.6019,19.6218,19.6019,19.6019,48780.0
2024-09-12 14:30:00,19.71,19.71,19.68,19.69,32093.0,19.6119,19.6119,19.582,19.592,32093.0
2024-09-12 14:35:00,19.69,19.7,19.68,19.7,40378.0,19.592,19.6019,19.582,19.6019,40378.0
2024-09-12 14:40:00,19.7,19.71,19.69,19.7,45300.0,19.6019,19.6119,19.592,19.6019,45300.0
2024-09-12 14:45:00,19.7,19.7,19.68,19.69,45424.0,19.6019,19.6019,19.582,19.592,45424.0
2024-09-12 14:50:00,19.7,19.7,19.64,19.68,99296.0,19.6019,19.6019,19.5422,19.582,99296.0
2024-09-12 14:55:00,19.68,19.7,19.67,19.68,78648.0,19.582,19.6019,19.5721,19.582,78648.0
2024-09-12 15:00:00,19.68,19.69,19.67,19.68,99041.0,19.582,19.592,19.5721,19.582,99041.0
2024-09-12 15:05:00,19.68,19.68,19.67,19.68,46597.0,19.582,19.582,19.5721,19.582,46597.0
2024-09-12 15:10:00,19.68,19.7,19.67,19.7,103967.0,19.582,19.6019,19.5721,19.6019,103967.0
2024-09-12 15:15:00,19.7,19.7,19.69,19.7,22739.0,19.6019,19.6019,19.592,19.6019,22739.0
2024-09-12 15:20:00,19.69,19.7,19.68,19.7,77240.0,19.592,19.6019,19.582,19.6019,77240.0
2024-09-12 15:25:00,19.7,19.71,19.69,19.71,202237.0,19.6019,19.6119,19.592,19.6119,202237.0
2024-09-12 15:30:00,19.71,19.72,19.69,19.72,369121.0,19.6119,19.6218,19.592,19.6218,369121.0
2024-09-12 15:35:00,19.72,19.73,19.71,19.71,69814.0,19.6218,19.6318,19.6119,19.6119,69814.0
2024-09-12 15:40:00,19.71,19.72,19.7,19.71,534382.0,19.6119,19.6218,19.6019,19.6119,534382.0
2024-09-12 15:45:00,19.71,19.71,19.7,19.71,247549.0,19.6119,19.6119,19.6019,19.6119,247549.0
2024-09-12 15:50:00,19.71,19.71,19.67,19.68,584048.0,19.6119,19.6119,19.5721,19.582,584048.0
2024-09-12 15:55:00,19.69,19.69,19.64,19.67,1145916.0,19.592,19.592,19.5422,19.5721,1145916.0
2024-09-13 09:30:00,19.7,19.72,19.61,19.66,291924.0,19.6019,19.6218,19.5124,19.5621,291924.0
2024-09-13 09:35:00,19.66,19.7,19.61,19.62,152943.0,19.5621,19.6019,19.5124,19.5223,152943.0
2024-09-13 09:40:00,19.63,19.65,19.61,19.65,77900.0,19.5323,19.5522,19.5124,19.5522,77900.0
2024-09-13 09:45:00,19.65,19.73,19.65,19.7,104862.0,19.5522,19.6318,19.5522,19.6019,104862.0
2024-09-13 09:50:00,19.7,19.75,19.69,19.74,377646.0,19.6019,19.6517,19.592,19.6417,377646.0
2024-09-13 09:55:00,19.73,19.77,19.73,19.75,201728.0,19.6318,19.6716,19.6318,19.6517,201728.0
2024-09-13 10:00:00,19.75,19.76,19.73,19.75,168448.0,19.6517,19.6616,19.6318,19.6517,168448.0
2024-09-13 10:05:00,19.75,19.76,19.71,19.72,49495.0,19.6517,19.6616,19.6119,19.6218,49495.0
2024-09-13 10:10:00,19.73,19.75,19.72,19.73,138589.0,19.6318,19.6517,19.6218,19.6318,138589.0
2024-09-13 10:15:00,19.73,19.78,19.73,19.78,89296.0,19.6318,19.6815,19.6318,19.6815,89296.0
2024-09-13 10:20:00,19.78,19.79,19.75,19.76,91716.0,19.6815,19.6915,19.6517,19.6616,91716.0
2024-09-13 10:25:00,19.76,19.76,19.74,19.74,47224.0,19.6616,19.6616,19.6417,19.6417,47224.0
2024-09-13 10:30:00,19.74,19.75,19.72,19.73,107182.0,19.6417,19.6517,19.6218,19.6318,107182.0
2024-09-13 10:35:00,19.72,19.74,19.72,19.72,88400.0,19.6218,19.6417,19.6218,19.6218,88400.0
2024-09-13 10:40:00,19.73,19.74,19.71,19.73,130008.0,19.6318,19.6417,19.6119,19.6318,130008.0
2024-09-13 10:45:00,19.74,19.74,19.72,19.73,29897.0,19.6417,19.6417,19.6218,19.6318,29897.0
2024-09-13 10:50:00,19.73,19.73,19.68,19.71,97397.0,19.6318,19.6318,19.582,19.6119,97397.0
2024-09-13 10:55:00,19.71,19.72,19.7,19.71,156840.0,19.6119,19.6218,19.6019,19.6119,156840.0
2024-09-13 11:00:00,19.71,19.72,19.69,19.71,162640.0,19.6119,19.6218,19.592,19.6119,162640.0
2024-09-13 11:05:00,19.71,19.71,19.69,19.69,15457.0,19.6119,19.6119,19.592,19.592,15457.0
2024-09-13 11:10:00,19.7,19.7,19.68,19.69,26777.0,19.6019,19.6019,19.582,19.592,26777.0
2024-09-13 11:15:00,19.69,19.71,19.68,19.71,19767.0,19.592,19.6119,19.582,19.6119,19767.0
2024-09-13 11:20:00,19.71,19.71,19.7,19.71,16275.0,19.6119,19.6119,19.6019,19.6119,16275.0
2024-09-13 11:25:00,19.7,19.71,19.69,19.71,43672.0,19.6019,19.6119,19.592,19.6119,43672.0
2024-09-13 11:30:00,19.7,19.72,19.69,19.7,112208.0,19.6019,19.6218,19.592,19.6019,112208.0
2024-09-13 11:35:00,19.71,19.73,19.7,19.71,310354.0,19.6119,19.6318,19.6019,19.6119,310354.0
2024-09-13 11:40:00,19.71,19.72,19.71,19.72,12928.0,19.6119,19.6218,19.6119,19.6218,12928.0
2024-09-13 11:45:00,19.72,19.73,19.71,19.72,94284.0,19.6218,19.6318,19.6119,19.6218,94284.0
2024-09-13 11:50:00,19.73,19.74,19.72,19.74,134105.0,19.6318,19.6417,19.6218,19.6417,134105.0
2024-09-13 11:55:00,19.73,19.74,19.72,19.73,53966.0,19.6318,19.6417,19.6218,19.6318,53966.0
2024-09-13 12:00:00,19.73,19.73,19.72,19.73,28731.0,19.6318,19.6318,19.6218,19.6318,28731.0
2024-09-13 12:05:00,19.72,19.74,19.72,19.73,68339.0,19.6218,19.6417,19.6218,19.6318,68339.0
2024-09-13 12:10:00,19.73,19.73,19.72,19.73,16125.0,19.6318,19.6318,19.6218,19.6318,16125.0
2024-09-13 12:15:00,19.72,19.73,19.71,19.71,56392.0,19.6218,19.6318,19.6119,19.6119,56392.0
2024-09-13 12:20:00,19.71,19.72,19.7,19.7,32043.0,19.6119,19.6218,19.6019,19.6019,32043.0
2024-09-13 12:25:00,19.71,19.71,19.69,19.7,34827.0,19.6119,19.6119,19.592,19.6019,34827.0
2024-09-13 12:30:00,19.7,19.73,19.69,19.71,58747.0,19.6019,19.6318,19.592,19.6119,58747.0
2024-09-13 12:35:00,19.72,19.72,19.71,19.71,86401.0,19.6218,19.6218,19.6119,19.6119,86401.0
2024-09-13 12:40:00,19.71,19.72,19.71,19.72,23283.0,19.6119,19.6218,19.6119,19.6218,23283.0
2024-09-13 12:45:00,19.71,19.72,19.7,19.71,29103.0,19.6119,19.6218,19.6019,19.6119,29103.0
2024-09-13 12:50:00,19.7,19.71,19.7,19.71,31486.0,19.6019,19.6119,19.6019,19.6119,31486.0
2024-09-13 12:55:00,19.71,19.71,19.69,19.7,36287.0,19.6119,19.6119,19.592,19.6019,36287.0
2024-09-13 13:00:00,19.7,19.71,19.69,19.71,58527.0,19.6019,19.6119,19.592,19.6119,58527.0
2024-09-13 13:05:00,19.71,19.71,19.68,19.7,45503.0,19.6119,19.6119,19.582,19.6019,45503.0
2024-09-13 13:10:00,19.7,19.71,19.7,19.71,32129.0,19.6019,19.6119,19.6019,19.6119,32129.0
2024-09-13 13:15:00,19.7,19.71,19.69,19.7,24793.0,19.6019,19.6119,19.592,19.6019,24793.0
2024-09-13 13:20:00,19.7,19.71,19.7,19.71,18130.0,19.6019,19.6119,19.6019,19.6119,18130.0
2024-09-13 13:25:00,19.71,19.71,19.7,19.71,17206.0,19.6119,19.6119,19.6019,19.6119,17206.0
2024-09-13 13:30:00,19.71,19.71,19.7,19.71,37039.0,19.6119,19.6119,19.6019,19.6119,37039.0
2024-09-13 13:35:00,19.71,19.72,19.7,19.71,114310.0,19.6119,19.6218,19.6019,19.6119,114310.0
2024-09-13 13:40:00,19.71,19.72,19.71,19.72,17437.0,19.6119,19.6218,19.6119,19.6218,17437.0
2024-09-13 13:45:00,19.71,19.72,19.7,19.71,79250.0,19.6119,19.6218,19.6019,19.6119,79250.0
2024-09-13 13:50:00,19.71,19.72,19.7,19.71,12541.0,19.6119,19.6218,19.6019,19.6119,12541.0
2024-09-13 13:55:00,19.7,19.71,19.7,19.71,56668.0,19.6019,19.6119,19.6019,19.6119,56668.0
2024-09-13 14:00:00,19.71,19.72,19.69,19.71,69668.0,19.6119,19.6218,19.592,19.6119,69668.0
2024-09-13 14:05:00,19.71,19.72,19.7,19.71,138874.0,19.6119,19.6218,19.6019,19.6119,138874.0
2024-09-13 14:10:00,19.71,19.72,19.71,19.71,16681.0,19.6119,19.6218,19.6119,19.6119,16681.0
2024-09-13 14:15:00,19.71,19.72,19.71,19.71,25365.0,19.6119,19.6218,19.6119,19.6119,25365.0
2024-09-13 14:20:00,19.71,19.72,19.69,19.7,99842.0,19.6119,19.6218,19.592,19.6019,99842.0
2024-09-13 14:25:00,19.7,19.71,19.68,19.71,104171.0,19.6019,19.6119,19.582,19.6119,104171.0
2024-09-13 14:30:00,19.71,19.71,19.69,19.7,121786.0,19.6119,19.6119,19.592,19.6019,121786.0
2024-09-13 14:35:00,19.7,19.75,19.69,19.71,195914.0,19.6019,19.6517,19.592,19.6119,195914.0
2024-09-13 14:40:00,19.71,19.72,19.71,19.71,31105.0,19.6119,19.6218,19.6119,19.6119,31105.0
2024-09-13 14:45:00,19.71,19.73,19.71,19.73,123849.0,19.6119,19.6318,19.6119,19.6318,123849.0
2024-09-13 14:50:00,19.72,19.73,19.71,19.71,30696.0,19.6218,19.6318,19.6119,19.6119,30696.0
2024-09-13 14:55:00,19.71,19.72,19.7,19.71,83484.0,19.6119,19.6218,19.6019,19.6119,83484.0
2024-09-13 15:00:00,19.71,19.76,19.7,19.76,289528.0,19.6119,19.6616,19.6019,19.6616,289528.0
2024-09-13 15:05:00,19.76,19.78,19.75,19.76,53990.0,19.6616,19.6815,19.6517,19.6616,53990.0
2024-09-13 15:10:00,19.77,19.77,19.75,19.76,115642.0,19.6716,19.6716,19.6517,19.6616,115642.0
2024-09-13 15:15:00,19.76,19.76,19.75,19.76,58657.0,19.6616,19.6616,19.6517,19.6616,58657.0
2024-09-13 15:20:00,19.76,19.76,19.75,19.76,42894.0,19.6616,19.6616,19.6517,19.6616,42894.0
2024-09-13 15:25:00,19.75,19.76,19.75,19.75,44574.0,19.6517,19.6616,19.6517,19.6517,44574.0
2024-09-13 15:30:00,19.76,19.76,19.75,19.76,41416.0,19.6616,19.6616,19.6517,19.6616,41416.0
2024-09-13 15:35:00,19.76,19.79,19.73,19.79,331669.0,19.6616,19.6915,19.6318,19.6915,331669.0
2024-09-13 15:40:00,19.79,19.79,19.76,19.76,63326.0,19.6915,19.6915,19.6616,19.6616,63326.0
2024-09-13 15:45:00,19.76,19.78,19.76,19.78,148170.0,19.6616,19.6815,19.6616,19.6815,148170.0
2024-09-13 15:50:00,19.78,19.82,19.76,19.81,379488.0,19.6815,19.7214,19.6616,19.7114,379488.0
2024-09-13 15:55:00,19.82,19.82,19.76,19.78,1411025.0,19.7214,19.7214,19.6616,19.6815,1411025.0
2024-09-16 09:30:00,19.9,19.95,19.79,19.95,192420.0,19.801,19.8507,19.6915,19.8507,192420.0
2024-09-16 09:35:00,19.95,19.96,19.85,19.87,141632.0,19.8507,19.8607,19.7512,19.7711,141632.0
2024-09-16 09:40:00,19.87,19.87,19.8,19.81,70713.0,19.7711,19.7711,19.7015,19.7114,70713.0
2024-09-16 09:45:00,19.82,19.82,19.77,19.79,122049.0,19.7214,19.7214,19.6716,19.6915,122049.0
2024-09-16 09:50:00,19.8,19.84,19.79,19.82,92658.0,19.7015,19.7413,19.6915,19.7214,92658.0
2024-09-16 09:55:00,19.82,19.85,19.81,19.85,74834.0,19.7214,19.7512,19.7114,19.7512,74834.0
2024-09-16 10:00:00,19.85,19.86,19.83,19.83,71591.0,19.7512,19.7612,19.7313,19.7313,71591.0
2024-09-16 10:05:00,19.83,19.87,19.83,19.87,88271.0,19.7313,19.7711,19.7313,19.7711,88271.0
2024-09-16 10:10:00,19.87,19.87,19.84,19.85,84925.0,19.7711,19.7711,19.7413,19.7512,84925.0
2024-09-16 10:15:00,19.84,19.86,19.84,19.86,107466.0,19.7413,19.7612,19.7413,19.7612,107466.0
2024-09-16 10:20:00,19.86,19.89,19.85,19.88,87729.0,19.7612,19.791,19.7512,19.7811,87729.0
2024-09-16 10:25:00,19.88,19.88,19.86,19.87,94288.0,19.7811,19.7811,19.7612,19.7711,94288.0
2024-09-16 10:30:00,19.87,19.89,19.86,19.89,188001.0,19.7711,19.791,19.7612,19.791,188001.0
2024-09-16 10:35:00,19.89,19.9,19.87,19.89,261181.0,19.791,19.801,19.7711,19.791,261181.0
2024-09-16 10:40:00,19.89,19.9,19.89,19.9,63356.0,19.791,19.801,19.791,19.801,63356.0
2024-09-16 10:45:00,19.89,19.91,19.89,19.9,108344.0,19.791,19.8109,19.791,19.801,108344.0
2024-09-16 10:50:00,19.91,19.91,19.9,19.9,34237.0,19.8109,19.8109,19.801,19.801,34237.0
2024-09-16 10:55:00,19.9,19.93,19.88,19.93,3015505.0,19.801,19.8308,19.7811,19.8308,3015505.0
2024-09-16 11:00:00,19.93,20.01,19.92,20.01,144541.0,19.8308,19.9104,19.8209,19.9104,144541.0
2024-09-16 11:05:00,20.01,20.02,19.98,20.01,83382.0,19.9104,19.9204,19.8806,19.9104,83382.0
2024-09-16 11:10:00,20.01,20.01,19.95,19.96,57113.0,19.9104,19.9104,19.8507,19.8607,57113.0
2024-09-16 11:15:00,19.96,19.98,19.95,19.98,28443.0,19.8607,19.8806,19.8507,19.8806,28443.0
2024-09-16 11:20:00,19.98,19.98,19.93,19.94,39878.0,19.8806,19.8806,19.8308,19.8408,39878.0
2024-09-16 11:25:00,19.94,19.95,19.92,19.93,56826.0,19.8408,19.8507,19.8209,19.8308,56826.0
2024-09-16 11:30:00,19.93,19.94,19.92,19.94,23734.0,19.8308,19.8408,19.8209,19.8408,23734.0
2024-09-16 11:35:00,19.94,19.96,19.93,19.96,38067.0,19.8408,19.8607,19.8308,19.8607,38067.0
2024-09-16 11:40:00,19.96,19.96,19.95,19.95,11062.0,19.8607,19.8607,19.8507,19.8507,11062.0
2024-09-16 11:45:00,19.95,19.98,19.95,19.96,30060.0,19.8507,19.8806,19.8507,19.8607,30060.0
2024-09-16 11:50:00,19.96,19.98,19.96,19.96,21851.0,19.8607,19.8806,19.8607,19.8607,21851.0
2024-09-16 11:55:00,19.97,19.97,19.96,19.96,10629.0,19.8706,19.8706,19.8607,19.8607,10629.0
2024-09-16 12:00:00,19.96,19.98,19.95,19.98,49126.0,19.8607,19.8806,19.8507,19.8806,49126.0
2024-09-16 12:05:00,19.98,20.01,19.97,20.0,41862.0,19.8806,19.9104,19.8706,19.9005,41862.0
2024-09-16 12:10:00,20.0,20.01,19.99,20.0,11382.0,19.9005,19.9104,19.8905,19.9005,11382.0
2024-09-16 12:15:00,20.0,20.01,20.0,20.01,8781.0,19.9005,19.9104,19.9005,19.9104,8781.0
2024-09-16 12:20:00,20.0,20.02,20.0,20.01,31040.0,19.9005,19.9204,19.9005,19.9104,31040.0
2024-09-16 12:25:00,20.01,20.01,19.99,20.0,72015.0,19.9104,19.9104,19.8905,19.9005,72015.0
2024-09-16 12:30:00,20.0,20.0,19.98,19.98,44812.0,19.9005,19.9005,19.8806,19.8806,44812.0
2024-09-16 12:35:00,19.98,20.0,19.98,20.0,30114.0,19.8806,19.9005,19.8806,19.9005,30114.0
2024-09-16 12:40:00,20.0,20.03,19.99,20.03,33758.0,19.9005,19.9303,19.8905,19.9303,33758.0
2024-09-16 12:45:00,20.03,20.04,20.02,20.03,36651.0,19.9303,19.9403,19.9204,19.9303,36651.0
2024-09-16 12:50:00,20.03,20.03,20.02,20.03,9793.0,19.9303,19.9303,19.9204,19.9303,9793.0
2024-09-16 12:55:00,20.03,20.04,20.01,20.04,44292.0,19.9303,19.9403,19.9104,19.9403,44292.0
2024-09-16 13:00:00,20.03,20.03,20.01,20.01,25249.0,19.9303,19.9303,19.9104,19.9104,25249.0
2024-09-16 13:05:00,20.01,20.02,20.01,20.01,15112.0,19.9104,19.9204,19.9104,19.9104,15112.0
2024-09-16 13:10:00,20.01,20.02,20.01,20.02,13932.0,19.9104,19.9204,19.9104,19.9204,13932.0
2024-09-16 13:15:00,20.02,20.04,20.01,20.03,67000.0,19.9204,19.9403,19.9104,19.9303,67000.0
2024-09-16 13:20:00,20.03,20.04,20.02,20.04,11297.0,19.9303,19.9403,19.9204,19.9403,11297.0
2024-09-16 13:25:00,20.04,20.04,20.02,20.03,76616.0,19.9403,19.9403,19.9204,19.9303,76616.0
2024-09-16 13:30:00,20.03,20.04,20.02,20.04,18446.0,19.9303,19.9403,19.9204,19.9403,18446.0
2024-09-16 13:35:00,20.04,20.09,20.03,20.09,94209.0,19.9403,19.99,19.9303,19.99,94209.0
2024-09-16 13:40:00,20.08,20.08,20.06,20.07,90176.0,19.9801,19.9801,19.9602,19.9701,90176.0
2024-09-16 13:45:00,20.07,20.07,20.05,20.06,34665.0,19.9701,19.9701,19.9502,19.9602,34665.0
2024-09-16 13:50:00,20.06,20.07,20.05,20.07,13093.0,19.9602,19.9701,19.9502,19.9701,13093.0
2024-09-16 13:55:00,20.07,20.09,20.06,20.07,99262.0,19.9701,19.99,19.9602,19.9701,99262.0
2024-09-16 14:00:00,20.07,20.09,20.07,20.09,23251.0,19.9701,19.99,19.9701,19.99,23251.0
2024-09-16 14:05:00,20.09,20.11,20.08,20.11,45140.0,19.99,20.0099,19.9801,20.0099,45140.0
2024-09-16 14:10:00,20.11,20.12,20.1,20.12,78627.0,20.0099,20.0199,20.0,20.0199,78627.0
2024-09-16 14:15:00,20.12,20.12,20.11,20.11,33919.0,20.0199,20.0199,20.0099,20.0099,33919.0
2024-09-16 14:20:00,20.12,20.13,20.11,20.12,53034.0,20.0199,20.0298,20.0099,20.0199,53034.0
2024-09-16 14:25:00,20.12,20.14,20.12,20.14,43301.0,20.0199,20.0398,20.0199,20.0398,43301.0
2024-09-16 14:30:00,20.13,20.15,20.13,20.15,55179.0,20.0298,20.0497,20.0298,20.0497,55179.0
2024-09-16 14:35:00,20.14,20.16,20.14,20.15,89997.0,20.0398,20.0597,20.0398,20.0497,89997.0
2024-09-16 14:40:00,20.16,20.16,20.13,20.13,78885.0,20.0597,20.0597,20.0298,20.0298,78885.0
2024-09-16 14:45:00,20.13,20.15,20.12,20.15,61427.0,20.0298,20.0497,20.0199,20.0497,61427.0
2024-09-16 14:50:00,20.14,20.15,20.13,20.14,98446.0,20.0398,20.0497,20.0298,20.0398,98446.0
2024-09-16 14:55:00,20.14,20.17,20.14,20.17,262237.0,20.0398,20.0696,20.0398,20.0696,262237.0
2024-09-16 15:00:00,20.16,20.17,20.15,20.16,100796.0,20.0597,20.0696,20.0497,20.0597,100796.0
2024-09-16 15:05:00,20.16,20.16,20.12,20.12,65871.0,20.0597,20.0597,20.0199,20.0199,65871.0
2024-09-16 15:10:00,20.12,20.12,20.1,20.1,20364.0,20.0199,20.0199,20.0,20.0,20364.0
2024-09-16 15:15:00,20.1,20.12,20.1,20.12,40628.0,20.0,20.0199,20.0,20.0199,40628.0
2024-09-16 15:20:00,20.12,20.12,20.1,20.11,111581.0,20.0199,20.0199,20.0,20.0099,111581.0
2024-09-16 15:25:00,20.11,20.11,20.09,20.1,91330.0,20.0099,20.0099,19.99,20.0,91330.0
2024-09-16 15:30:00,20.1,20.1,20.07,20.07,129546.0,20.0,20.0,19.9701,19.9701,129546.0
2024-09-16 15:35:00,20.07,20.08,20.06,20.07,74369.0,19.9701,19.9801,19.9602,19.9701,74369.0
2024-09-16 15:40:00,20.06,20.07,20.05,20.07,98721.0,19.9602,19.9701,19.9502,19.9701,98721.0
2024-09-16 15:45:00,20.07,20.07,20.04,20.05,100204.0,19.9701,19.9701,19.9403,19.9502,100204.0
2024-09-16 15:50:00,20.05,20.05,20.0,20.03,362213.0,19.9502,19.9502,19.9005,19.9303,362213.0
2024-09-16 15:55:00,20.03,20.03,20.0,20.01,1038199.0,19.9303,19.9303,19.9005,19.9104,1038199.0
2024-09-17 09:30:00,20.05,20.06,20.01,20.04,130324.0,19.9502,19.9602,19.9104,19.9403,130324.0
2024-09-17 09:35:00,20.04,20.05,20.0,20.04,44432.0,19.9403,19.9502,19.9005,19.9403,44432.0
2024-09-17 09:40:00,20.03,20.05,20.01,20.02,48789.0,19.9303,19.9502,19.9104,19.9204,48789.0
2024-09-17 09:45:00,20.01,20.03,20.0,20.03,34940.0,19.9104,19.9303,19.9005,19.9303,34940.0
2024-09-17 09:50:00,20.03,20.05,20.0,20.02,35041.0,19.9303,19.9502,19.9005,19.9204,35041.0
2024-09-17 09:55:00,20.02,20.02,19.98,19.98,35791.0,19.9204,19.9204,19.8806,19.8806,35791.0
2024-09-17 10:00:00,19.98,19.99,19.95,19.98,40674.0,19.8806,19.8905,19.8507,19.8806,40674.0
2024-09-17 10:05:00,19.98,20.05,19.98,20.04,81255.0,19.8806,19.9502,19.8806,19.9403,81255.0
2024-09-17 10:10:00,20.04,20.06,20.02,20.05,84462.0,19.9403,19.9602,19.9204,19.9502,84462.0
2024-09-17 10:15:00,20.05,20.06,20.04,20.05,29263.0,19.9502,19.9602,19.9403,19.9502,29263.0
2024-09-17 10:20:00,20.05,20.06,20.03,20.04,32021.0,19.9502,19.9602,19.9303,19.9403,32021.0
2024-09-17 10:25:00,20.05,20.05,20.03,20.05,33408.0,19.9502,19.9502,19.9303,19.9502,33408.0
2024-09-17 10:30:00,20.05,20.06,20.02,20.03,90831.0,19.9502,19.9602,19.9204,19.9303,90831.0
2024-09-17 10:35:00,20.03,20.04,20.02,20.04,21574.0,19.9303,19.9403,19.9204,19.9403,21574.0
2024-09-17 10:40:00,20.03,20.04,20.01,20.01,24642.0,19.9303,19.9403,19.9104,19.9104,24642.0
2024-09-17 10:45:00,20.01,20.04,20.01,20.04,42736.0,19.9104,19.9403,19.9104,19.9403,42736.0
2024-09-17 10:50:00,20.04,20.06,20.03,20.05,38996.0,19.9403,19.9602,19.9303,19.9502,38996.0
2024-09-17 10:55:00,20.05,20.06,20.02,20.03,62323.0,19.9502,19.9602,19.9204,19.9303,62323.0
2024-09-17 11:00:00,20.03,20.07,20.02,20.05,43297.0,19.9303,19.9701,19.9204,19.9502,43297.0
2024-09-17 11:05:00,20.05,20.07,20.04,20.06,40702.0,19.9502,19.9701,19.9403,19.9602,40702.0
2024-09-17 11:10:00,20.06,20.07,20.02,20.02,37016.0,19.9602,19.9701,19.9204,19.9204,37016.0
2024-09-17 11:15:00,20.03,20.04,20.01,20.04,37712.0,19.9303,19.9403,19.9104,19.9403,37712.0
2024-09-17 11:20:00,20.03,20.04,20.01,20.02,40485.0,19.9303,19.9403,19.9104,19.9204,40485.0
2024-09-17 11:25:00,20.02,20.02,19.99,20.01,33250.0,19.9204,19.9204,19.8905,19.9104,33250.0
2024-09-17 11:30:00,20.01,20.02,19.98,19.98,24480.0,19.9104,19.9204,19.8806,19.8806,24480.0
2024-09-17 11:35:00,19.98,20.0,19.97,19.98,39784.0,19.8806,19.9005,19.8706,19.8806,39784.0
2024-09-17 11:40:00,19.98,19.98,19.96,19.98,23821.0,19.8806,19.8806,19.8607,19.8806,23821.0
2024-09-17 11:45:00,19.98,19.98,19.96,19.96,11119.0,19.8806,19.8806,19.8607,19.8607,11119.0
2024-09-17 11:50:00,19.96,19.98,19.96,19.96,23708.0,19.8607,19.8806,19.8607,19.8607,23708.0
2024-09-17 11:55:00,19.96,19.97,19.95,19.96,16445.0,19.8607,19.8706,19.8507,19.8607,16445.0
2024-09-17 12:00:00,19.96,19.96,19.95,19.95,16969.0,19.8607,19.8607,19.8507,19.8507,16969.0
2024-09-17 12:05:00,19.96,19.98,19.95,19.97,26924.0,19.8607,19.8806,19.8507,19.8706,26924.0
2024-09-17 12:10:00,19.98,19.98,19.95,19.96,27139.0,19.8806,19.8806,19.8507,19.8607,27139.0
2024-09-17 12:15:00,19.96,19.98,19.96,19.98,45743.0,19.8607,19.8806,19.8607,19.8806,45743.0
2024-09-17 12:20:00,19.98,20.0,19.97,20.0,51581.0,19.8806,19.9005,19.8706,19.9005,51581.0
2024-09-17 12:25:00,20.0,20.01,19.99,20.01,41717.0,19.9005,19.9104,19.8905,19.9104,41717.0
2024-09-17 12:30:00,20.0,20.0,19.98,20.0,65036.0,19.9005,19.9005,19.8806,19.9005,65036.0
2024-09-17 12:35:00,20.0,20.0,19.99,20.0,9273.0,19.9005,19.9005,19.8905,19.9005,9273.0
2024-09-17 12:40:00,20.0,20.0,19.98,20.0,47774.0,19.9005,19.9005,19.8806,19.9005,47774.0
2024-09-17 12:45:00,20.0,20.0,19.96,19.96,51351.0,19.9005,19.9005,19.8607,19.8607,51351.0
2024-09-17 12:50:00,19.96,19.97,19.94,19.96,43469.0,19.8607,19.8706,19.8408,19.8607,43469.0
2024-09-17 12:55:00,19.96,19.98,19.96,19.97,21588.0,19.8607,19.8806,19.8607,19.8706,21588.0
2024-09-17 13:00:00,19.98,19.98,19.95,19.95,23613.0,19.8806,19.8806,19.8507,19.8507,23613.0
2024-09-17 13:05:00,19.95,19.96,19.94,19.96,31566.0,19.8507,19.8607,19.8408,19.8607,31566.0
2024-09-17 13:10:00,19.96,19.96,19.94,19.95,30758.0,19.8607,19.8607,19.8408,19.8507,30758.0
2024-09-17 13:15:00,19.95,19.95,19.93,19.94,57202.0,19.8507,19.8507,19.8308,19.8408,57202.0
2024-09-17 13:20:00,19.93,19.94,19.92,19.94,22747.0,19.8308,19.8408,19.8209,19.8408,22747.0
2024-09-17 13:25:00,19.94,19.95,19.92,19.95,29719.0,19.8408,19.8507,19.8209,19.8507,29719.0
2024-09-17 13:30:00,19.95,19.95,19.91,19.92,30688.0,19.8507,19.8507,19.8109,19.8209,30688.0
2024-09-17 13:35:00,19.92,19.94,19.92,19.94,12965.0,19.8209,19.8408,19.8209,19.8408,12965.0
2024-09-17 13:40:00,19.94,19.94,19.92,19.93,23994.0,19.8408,19.8408,19.8209,19.8308,23994.0
2024-09-17 13:45:00,19.93,19.94,19.92,19.94,34864.0,19.8308,19.8408,19.8209,19.8408,34864.0
2024-09-17 13:50:00,19.94,19.96,19.93,19.96,33093.0,19.8408,19.8607,19.8308,19.8607,33093.0
2024-09-17 13:55:00,19.96,19.96,19.94,19.95,12698.0,19.8607,19.8607,19.8408,19.8507,12698.0
2024-09-17 14:00:00,19.95,19.95,19.94,19.95,14354.0,19.8507,19.8507,19.8408,19.8507,14354.0
2024-09-17 14:05:00,19.95,19.96,19.94,19.96,17408.0,19.8507,19.8607,19.8408,19.8607,17408.0
2024-09-17 14:10:00,19.96,19.98,19.95,19.96,55170.0,19.8607,19.8806,19.8507,19.8607,55170.0
2024-09-17 14:15:00,19.96,19.97,19.95,19.96,54921.0,19.8607,19.8706,19.8507,19.8607,54921.0
2024-09-17 14:20:00,19.96,19.96,19.94,19.95,25233.0,19.8607,19.8607,19.8408,19.8507,25233.0
2024-09-17 14:25:00,19.95,19.95,19.94,19.95,15241.0,19.8507,19.8507,19.8408,19.8507,15241.0
2024-09-17 14:30:00,19.95,19.95,19.94,19.95,28136.0,19.8507,19.8507,19.8408,19.8507,28136.0
2024-09-17 14:35:00,19.95,19.97,19.94,19.96,37310.0,19.8507,19.8706,19.8408,19.8607,37310.0
2024-09-17 14:40:00,19.97,19.97,19.95,19.96,25263.0,19.8706,19.8706,19.8507,19.8607,25263.0
2024-09-17 14:45:00,19.96,19.96,19.91,19.93,54887.0,19.8607,19.8607,19.8109,19.8308,54887.0
2024-09-17 14:50:00,19.93,19.93,19.89,19.89,495193.0,19.8308,19.8308,19.791,19.791,495193.0
2024-09-17 14:55:00,19.89,19.91,19.89,19.91,38893.0,19.791,19.8109,19.791,19.8109,38893.0
2024-09-17 15:00:00,19.91,19.91,19.87,19.89,87971.0,19.8109,19.8109,19.7711,19.791,87971.0
2024-09-17 15:05:00,19.89,19.9,19.88,19.88,22363.0,19.791,19.801,19.7811,19.7811,22363.0
2024-09-17 15:10:00,19.88,19.89,19.87,19.89,53054.0,19.7811,19.791,19.7711,19.791,53054.0
2024-09-17 15:15:00,19.89,19.89,19.86,19.89,69928.0,19.791,19.791,19.7612,19.791,69928.0
2024-09-17 15:20:00,19.89,19.89,19.86,19.86,42434.0,19.791,19.791,19.7612,19.7612,42434.0
2024-09-17 15:25:00,19.86,19.88,19.86,19.87,101087.0,19.7612,19.7811,19.7612,19.7711,101087.0
2024-09-17 15:30:00,19.88,19.88,19.86,19.87,44870.0,19.7811,19.7811,19.7612,19.7711,44870.0
2024-09-17 15:35:00,19.87,19.88,19.87,19.88,45691.0,19.7711,19.7811,19.7711,19.7811,45691.0
2024-09-17 15:40:00,19.88,19.89,19.87,19.89,86785.0,19.7811,19.791,19.7711,19.791,86785.0
2024-09-17 15:45:00,19.89,19.89,19.88,19.89,113987.0,19.791,19.791,19.7811,19.791,113987.0
2024-09-17 15:50:00,19.89,19.89,19.84,19.87,458873.0,19.791,19.791,19.7413,19.7711,458873.0
2024-09-17 15:55:00,19.87,19.87,19.85,19.87,958543.0,19.7711,19.7711,19.7512,19.7711,958543.0
2024-09-18 09:30:00,19.89,19.89,19.75,19.77,251069.0,19.791,19.791,19.6517,19.6716,251069.0
2024-09-18 09:35:00,19.77,19.8,19.77,19.8,70885.0,19.6716,19.7015,19.6716,19.7015,70885.0
2024-09-18 09:40:00,19.8,19.85,19.79,19.84,68239.0,19.7015,19.7512,19.6915,19.7413,68239.0
2024-09-18 09:45:00,19.84,19.85,19.81,19.81,28445.0,19.7413,19.7512,19.7114,19.7114,28445.0
2024-09-18 09:50:00,19.81,19.82,19.78,19.78,30962.0,19.7114,19.7214,19.6815,19.6815,30962.0
2024-09-18 09:55:00,19.78,19.79,19.77,19.79,32663.0,19.6815,19.6915,19.6716,19.6915,32663.0
2024-09-18 10:00:00,19.79,19.82,19.78,19.81,91973.0,19.6915,19.7214,19.6815,19.7114,91973.0
2024-09-18 10:05:00,19.8,19.85,19.79,19.85,49748.0,19.7015,19.7512,19.6915,19.7512,49748.0
2024-09-18 10:10:00,19.85,19.85,19.8,19.8,66108.0,19.7512,19.7512,19.7015,19.7015,66108.0
2024-09-18 10:15:00,19.8,19.81,19.77,19.77,46422.0,19.7015,19.7114,19.6716,19.6716,46422.0
2024-09-18 10:20:00,19.78,19.78,19.74,19.75,26813.0,19.6815,19.6815,19.6417,19.6517,26813.0
2024-09-18 10:25:00,19.75,19.78,19.75,19.77,58871.0,19.6517,19.6815,19.6517,19.6716,58871.0
2024-09-18 10:30:00,19.76,19.76,19.73,19.73,35915.0,19.6616,19.6616,19.6318,19.6318,35915.0
2024-09-18 10:35:00,19.73,19.75,19.73,19.74,32805.0,19.6318,19.6517,19.6318,19.6417,32805.0
2024-09-18 10:40:00,19.75,19.75,19.72,19.72,82209.0,19.6517,19.6517,19.6218,19.6218,82209.0
2024-09-18 10:45:00,19.72,19.73,19.69,19.7,170307.0,19.6218,19.6318,19.592,19.6019,170307.0
2024-09-18 10:50:00,19.7,19.73,19.69,19.7,269011.0,19.6019,19.6318,19.592,19.6019,269011.0
2024-09-18 10:55:00,19.71,19.71,19.69,19.7,19932.0,19.6119,19.6119,19.592,19.6019,19932.0
2024-09-18 11:00:00,19.7,19.71,19.69,19.71,54038.0,19.6019,19.6119,19.592,19.6119,54038.0
2024-09-18 11:05:00,19.71,19.73,19.69,19.72,689379.0,19.6119,19.6318,19.592,19.6218,689379.0
2024-09-18 11:10:00,19.72,19.73,19.69,19.69,601667.0,19.6218,19.6318,19.592,19.592,601667.0
2024-09-18 11:15:00,19.7,19.71,19.68,19.7,97227.0,19.6019,19.6119,19.582,19.6019,97227.0
2024-09-18 11:20:00,19.7,19.71,19.67,19.67,106014.0,19.6019,19.6119,19.5721,19.5721,106014.0
2024-09-18 11:25:00,19.67,19.68,19.65,19.65,96249.0,19.5721,19.582,19.5522,19.5522,96249.0
2024-09-18 11:30:00,19.65,19.65,19.59,19.64,270969.0,19.5522,19.5522,19.4925,19.5422,270969.0
2024-09-18 11:35:00,19.64,19.65,19.61,19.61,251570.0,19.5422,19.5522,19.5124,19.5124,251570.0
2024-09-18 11:40:00,19.62,19.62,19.59,19.61,98180.0,19.5223,19.5223,19.4925,19.5124,98180.0
2024-09-18 11:45:00,19.6,19.6,19.57,19.59,48877.0,19.5024,19.5024,19.4726,19.4925,48877.0
2024-09-18 11:50:00,19.59,19.6,19.58,19.6,63631.0,19.4925,19.5024,19.4825,19.5024,63631.0
2024-09-18 11:55:00,19.6,19.63,19.59,19.6,133891.0,19.5024,19.5323,19.4925,19.5024,133891.0
2024-09-18 12:00:00,19.61,19.63,19.59,19.59,286306.0,19.5124,19.5323,19.4925,19.4925,286306.0
2024-09-18 12:05:00,19.6,19.61,19.59,19.6,63102.0,19.5024,19.5124,19.4925,19.5024,63102.0
2024-09-18 12:10:00,19.6,19.61,19.57,19.59,72925.0,19.5024,19.5124,19.4726,19.4925,72925.0
2024-09-18 12:15:00,19.59,19.6,19.58,19.6,39189.0,19.4925,19.5024,19.4825,19.5024,39189.0
2024-09-18 12:20:00,19.6,19.6,19.56,19.57,34220.0,19.5024,19.5024,19.4626,19.4726,34220.0
2024-09-18 12:25:00,19.57,19.59,19.56,19.59,73657.0,19.4726,19.4925,19.4626,19.4925,73657.0
2024-09-18 12:30:00,19.59,19.6,19.58,19.59,41736.0,19.4925,19.5024,19.4825,19.4925,41736.0
2024-09-18 12:35:00,19.59,19.61,19.58,19.6,68244.0,19.4925,19.5124,19.4825,19.5024,68244.0
2024-09-18 12:40:00,19.6,19.61,19.59,19.6,32530.0,19.5024,19.5124,19.4925,19.5024,32530.0
2024-09-18 12:45:00,19.6,19.6,19.58,19.6,25316.0,19.5024,19.5024,19.4825,19.5024,25316.0
2024-09-18 12:50:00,19.6,19.61,19.59,19.6,37767.0,19.5024,19.5124,19.4925,19.5024,37767.0
2024-09-18 12:55:00,19.59,19.6,19.57,19.58,87049.0,19.4925,19.5024,19.4726,19.4825,87049.0
2024-09-18 13:00:00,19.59,19.59,19.54,19.55,226782.0,19.4925,19.4925,19.4427,19.4527,226782.0
2024-09-18 13:05:00,19.55,19.55,19.53,19.55,40419.0,19.4527,19.4527,19.4328,19.4527,40419.0
2024-09-18 13:10:00,19.55,19.55,19.53,19.54,39375.0,19.4527,19.4527,19.4328,19.4427,39375.0
2024-09-18 13:15:00,19.54,19.56,19.53,19.55,142784.0,19.4427,19.4626,19.4328,19.4527,142784.0
2024-09-18 13:20:00,19.55,19.56,19.54,19.55,57595.0,19.4527,19.4626,19.4427,19.4527,57595.0
2024-09-18 13:25:00,19.55,19.56,19.54,19.55,39902.0,19.4527,19.4626,19.4427,19.4527,39902.0
2024-09-18 13:30:00,19.55,19.58,19.53,19.55,264082.0,19.4527,19.4825,19.4328,19.4527,264082.0
2024-09-18 13:35:00,19.55,19.56,19.54,19.55,207587.0,19.4527,19.4626,19.4427,19.4527,207587.0
2024-09-18 13:40:00,19.55,19.56,19.55,19.55,20142.0,19.4527,19.4626,19.4527,19.4527,20142.0
2024-09-18 13:45:00,19.55,19.56,19.54,19.55,48641.0,19.4527,19.4626,19.4427,19.4527,48641.0
2024-09-18 13:50:00,19.54,19.55,19.53,19.54,83490.0,19.4427,19.4527,19.4328,19.4427,83490.0
2024-09-18 13:55:00,19.53,19.54,19.5,19.5,59687.0,19.4328,19.4427,19.4029,19.4029,59687.0
2024-09-18 14:00:00,19.5,19.57,19.49,19.53,594423.0,19.4029,19.4726,19.393,19.4328,594423.0
2024-09-18 14:05:00,19.53,19.56,19.51,19.53,108979.0,19.4328,19.4626,19.4129,19.4328,108979.0
2024-09-18 14:10:00,19.52,19.53,19.5,19.51,83606.0,19.4228,19.4328,19.4029,19.4129,83606.0
2024-09-18 14:15:00,19.51,19.52,19.48,19.49,96757.0,19.4129,19.4228,19.383,19.393,96757.0
2024-09-18 14:20:00,19.5,19.5,19.45,19.46,94500.0,19.4029,19.4029,19.3532,19.3631,94500.0
2024-09-18 14:25:00,19.46,19.47,19.41,19.42,145224.0,19.3631,19.3731,19.3134,19.3233,145224.0
2024-09-18 14:30:00,19.42,19.44,19.39,19.41,150878.0,19.3233,19.3432,19.2935,19.3134,150878.0
2024-09-18 14:35:00,19.4,19.47,19.39,19.45,205089.0,19.3034,19.3731,19.2935,19.3532,205089.0
2024-09-18 14:40:00,19.44,19.46,19.39,19.4,140186.0,19.3432,19.3631,19.2935,19.3034,140186.0
2024-09-18 14:45:00,19.4,19.46,19.4,19.46,91903.0,19.3034,19.3631,19.3034,19.3631,91903.0
2024-09-18 14:50:00,19.45,19.47,19.43,19.43,68744.0,19.3532,19.3731,19.3333,19.3333,68744.0
2024-09-18 14:55:00,19.44,19.46,19.4,19.41,131511.0,19.3432,19.3631,19.3034,19.3134,131511.0
2024-09-18 15:00:00,19.41,19.42,19.38,19.41,132803.0,19.3134,19.3233,19.2835,19.3134,132803.0
2024-09-18 15:05:00,19.41,19.48,19.4,19.48,79637.0,19.3134,19.383,19.3034,19.383,79637.0
2024-09-18 15:10:00,19.48,19.54,19.47,19.54,196111.0,19.383,19.4427,19.3731,19.4427,196111.0
2024-09-18 15:15:00,19.54,19.54,19.5,19.51,231908.0,19.4427,19.4427,19.4029,19.4129,231908.0
2024-09-18 15:20:00,19.51,19.52,19.44,19.47,152886.0,19.4129,19.4228,19.3432,19.3731,152886.0
2024-09-18 15:25:00,19.47,19.51,19.46,19.48,206616.0,19.3731,19.4129,19.3631,19.383,206616.0
2024-09-18 15:30:00,19.48,19.48,19.41,19.43,205808.0,19.383,19.383,19.3134,19.3333,205808.0
2024-09-18 15:35:00,19.42,19.47,19.41,19.46,273209.0,19.3233,19.3731,19.3134,19.3631,273209.0
2024-09-18 15:40:00,19.46,19.46,19.4,19.41,191927.0,19.3631,19.3631,19.3034,19.3134,191927.0
2024-09-18 15:45:00,19.4,19.43,19.4,19.42,361975.0,19.3034,19.3333,19.3034,19.3233,361975.0
2024-09-18 15:50:00,19.42,19.46,19.42,19.45,434963.0,19.3233,19.3631,19.3233,19.3532,434963.0
2024-09-18 15:55:00,19.45,19.52,19.44,19.51,1731942.0,19.3532,19.4228,19.3432,19.4129,1731942.0
2024-09-19 09:30:00,19.45,19.6,19.45,19.55,380525.0,19.3532,19.5024,19.3532,19.4527,380525.0
2024-09-19 09:35:00,19.55,19.57,19.47,19.5,137904.0,19.4527,19.4726,19.3731,19.4029,137904.0
2024-09-19 09:40:00,19.5,19.52,19.46,19.47,129261.0,19.4029,19.4228,19.3631,19.3731,129261.0
2024-09-19 09:45:00,19.46,19.53,19.46,19.51,255142.0,19.3631,19.4328,19.3631,19.4129,255142.0
2024-09-19 09:50:00,19.51,19.55,19.49,19.49,125794.0,19.4129,19.4527,19.393,19.393,125794.0
2024-09-19 09:55:00,19.5,19.54,19.48,19.52,152198.0,19.4029,19.4427,19.383,19.4228,152198.0
2024-09-19 10:00:00,19.53,19.54,19.5,19.5,266262.0,19.4328,19.4427,19.4029,19.4029,266262.0
2024-09-19 10:05:00,19.51,19.52,19.49,19.49,475004.0,19.4129,19.4228,19.393,19.393,475004.0
2024-09-19 10:10:00,19.49,19.52,19.47,19.47,375722.0,19.393,19.4228,19.3731,19.3731,375722.0
2024-09-19 10:15:00,19.48,19.48,19.44,19.44,68779.0,19.383,19.383,19.3432,19.3432,68779.0
2024-09-19 10:20:00,19.45,19.46,19.42,19.43,87231.0,19.3532,19.3631,19.3233,19.3333,87231.0
2024-09-19 10:25:00,19.43,19.46,19.42,19.46,129039.0,19.3333,19.3631,19.3233,19.3631,129039.0
2024-09-19 10:30:00,19.46,19.48,19.44,19.45,51639.0,19.3631,19.383,19.3432,19.3532,51639.0
2024-09-19 10:35:00,19.46,19.48,19.43,19.48,80008.0,19.3631,19.383,19.3333,19.383,80008.0
2024-09-19 10:40:00,19.48,19.57,19.47,19.57,404033.0,19.383,19.4726,19.3731,19.4726,404033.0
2024-09-19 10:45:00,19.57,19.57,19.52,19.55,113329.0,19.4726,19.4726,19.4228,19.4527,113329.0
2024-09-19 10:50:00,19.55,19.6,19.54,19.6,584835.0,19.4527,19.5024,19.4427,19.5024,584835.0
2024-09-19 10:55:00,19.6,19.62,19.57,19.59,210891.0,19.5024,19.5223,19.4726,19.4925,210891.0
2024-09-19 11:00:00,19.59,19.64,19.59,19.64,117938.0,19.4925,19.5422,19.4925,19.5422,117938.0
2024-09-19 11:05:00,19.63,19.69,19.62,19.65,204285.0,19.5323,19.592,19.5223,19.5522,204285.0
2024-09-19 11:10:00,19.66,19.66,19.62,19.62,50844.0,19.5621,19.5621,19.5223,19.5223,50844.0
2024-09-19 11:15:00,19.62,19.67,19.61,19.67,151716.0,19.5223,19.5721,19.5124,19.5721,151716.0
2024-09-19 11:20:00,19.67,19.68,19.65,19.68,76314.0,19.5721,19.582,19.5522,19.582,76314.0
2024-09-19 11:25:00,19.68,19.7,19.63,19.64,121686.0,19.582,19.6019,19.5323,19.5422,121686.0
2024-09-19 11:30:00,19.64,19.65,19.58,19.59,64224.0,19.5422,19.5522,19.4825,19.4925,64224.0
2024-09-19 11:35:00,19.59,19.6,19.57,19.6,63121.0,19.4925,19.5024,19.4726,19.5024,63121.0
2024-09-19 11:40:00,19.6,19.61,19.58,19.61,89869.0,19.5024,19.5124,19.4825,19.5124,89869.0
2024-09-19 11:45:00,19.6,19.61,19.56,19.57,108507.0,19.5024,19.5124,19.4626,19.4726,108507.0
2024-09-19 11:50:00,19.57,19.57,19.55,19.57,67084.0,19.4726,19.4726,19.4527,19.4726,67084.0
2024-09-19 11:55:00,19.57,19.62,19.56,19.61,358745.0,19.4726,19.5223,19.4626,19.5124,358745.0
2024-09-19 12:00:00,19.62,19.63,19.6,19.6,194181.0,19.5223,19.5323,19.5024,19.5024,194181.0
2024-09-19 12:05:00,19.61,19.63,19.6,19.63,255211.0,19.5124,19.5323,19.5024,19.5323,255211.0
2024-09-19 12:10:00,19.63,19.66,19.61,19.64,58993.0,19.5323,19.5621,19.5124,19.5422,58993.0
2024-09-19 12:15:00,19.64,19.66,19.64,19.65,86686.0,19.5422,19.5621,19.5422,19.5522,86686.0
2024-09-19 12:20:00,19.66,19.66,19.59,19.62,90496.0,19.5621,19.5621,19.4925,19.5223,90496.0
2024-09-19 12:25:00,19.62,19.62,19.61,19.62,15328.0,19.5223,19.5223,19.5124,19.5223,15328.0
2024-09-19 12:30:00,19.62,19.63,19.59,19.6,108888.0,19.5223,19.5323,19.4925,19.5024,108888.0
2024-09-19 12:35:00,19.6,19.6,19.58,19.6,32168.0,19.5024,19.5024,19.4825,19.5024,32168.0
2024-09-19 12:40:00,19.6,19.61,19.59,19.6,58985.0,19.5024,19.5124,19.4925,19.5024,58985.0
2024-09-19 12:45:00,19.6,19.6,19.59,19.6,57510.0,19.5024,19.5024,19.4925,19.5024,57510.0
2024-09-19 12:50:00,19.6,19.63,19.59,19.63,52904.0,19.5024,19.5323,19.4925,19.5323,52904.0
2024-09-19 12:55:00,19.63,19.64,19.61,19.62,34642.0,19.5323,19.5422,19.5124,19.5223,34642.0
2024-09-19 13:00:00,19.62,19.63,19.61,19.62,21783.0,19.5223,19.5323,19.5124,19.5223,21783.0
2024-09-19 13:05:00,19.62,19.63,19.61,19.63,69859.0,19.5223,19.5323,19.5124,19.5323,69859.0
2024-09-19 13:10:00,19.63,19.64,19.62,19.64,22434.0,19.5323,19.5422,19.5223,19.5422,22434.0
2024-09-19 13:15:00,19.64,19.7,19.63,19.68,265830.0,19.5422,19.6019,19.5323,19.582,265830.0
2024-09-19 13:20:00,19.68,19.68,19.65,19.66,31750.0,19.582,19.582,19.5522,19.5621,31750.0
2024-09-19 13:25:00,19.66,19.67,19.65,19.67,38118.0,19.5621,19.5721,19.5522,19.5721,38118.0
2024-09-19 13:30:00,19.67,19.67,19.65,19.66,29035.0,19.5721,19.5721,19.5522,19.5621,29035.0
2024-09-19 13:35:00,19.66,19.66,19.65,19.66,23156.0,19.5621,19.5621,19.5522,19.5621,23156.0
2024-09-19 13:40:00,19.66,19.68,19.65,19.67,55115.0,19.5621,19.582,19.5522,19.5721,55115.0
2024-09-19 13:45:00,19.68,19.69,19.67,19.68,43767.0,19.582,19.592,19.5721,19.582,43767.0
2024-09-19 13:50:00,19.68,19.69,19.67,19.68,30521.0,19.582,19.592,19.5721,19.582,30521.0
2024-09-19 13:55:00,19.68,19.69,19.67,19.69,25561.0,19.582,19.592,19.5721,19.592,25561.0
2024-09-19 14:00:00,19.68,19.69,19.66,19.68,76461.0,19.582,19.592,19.5621,19.582,76461.0
2024-09-19 14:05:00,19.68,19.68,19.66,19.66,29570.0,19.582,19.582,19.5621,19.5621,29570.0
2024-09-19 14:10:00,19.67,19.67,19.64,19.64,36882.0,19.5721,19.5721,19.5422,19.5422,36882.0
2024-09-19 14:15:00,19.64,19.65,19.61,19.63,106222.0,19.5422,19.5522,19.5124,19.5323,106222.0
2024-09-19 14:20:00,19.63,19.63,19.62,19.62,15305.0,19.5323,19.5323,19.5223,19.5223,15305.0
2024-09-19 14:25:00,19.62,19.65,19.61,19.64,86935.0,19.5223,19.5522,19.5124,19.5422,86935.0
2024-09-19 14:30:00,19.65,19.67,19.64,19.66,52956.0,19.5522,19.5721,19.5422,19.5621,52956.0
2024-09-19 14:35:00,19.66,19.71,19.66,19.71,116318.0,19.5621,19.6119,19.5621,19.6119,116318.0
2024-09-19 14:40:00,19.71,19.74,19.7,19.73,191947.0,19.6119,19.6417,19.6019,19.6318,191947.0
2024-09-19 14:45:00,19.73,19.73,19.7,19.71,150855.0,19.6318,19.6318,19.6019,19.6119,150855.0
2024-09-19 14:50:00,19.71,19.71,19.69,19.69,42625.0,19.6119,19.6119,19.592,19.592,42625.0
2024-09-19 14:55:00,19.7,19.7,19.67,19.7,78294.0,19.6019,19.6019,19.5721,19.6019,78294.0
2024-09-19 15:00:00,19.7,19.71,19.69,19.7,42225.0,19.6019,19.6119,19.592,19.6019,42225.0
2024-09-19 15:05:00,19.7,19.71,19.69,19.71,73507.0,19.6019,19.6119,19.592,19.6119,73507.0
2024-09-19 15:10:00,19.71,19.72,19.7,19.71,50529.0,19.6119,19.6218,19.6019,19.6119,50529.0
2024-09-19 15:15:00,19.71,19.72,19.71,19.71,32591.0,19.6119,19.6218,19.6119,19.6119,32591.0
2024-09-19 15:20:00,19.72,19.72,19.69,19.71,103627.0,19.6218,19.6218,19.592,19.6119,103627.0
2024-09-19 15:25:00,19.71,19.71,19.68,19.69,32372.0,19.6119,19.6119,19.582,19.592,32372.0
2024-09-19 15:30:00,19.69,19.69,19.65,19.66,157307.0,19.592,19.592,19.5522,19.5621,157307.0
2024-09-19 15:35:00,19.66,19.66,19.64,19.66,77357.0,19.5621,19.5621,19.5422,19.5621,77357.0
2024-09-19 15:40:00,19.66,19.68,19.65,19.67,125363.0,19.5621,19.582,19.5522,19.5721,125363.0
2024-09-19 15:45:00,19.67,19.71,19.66,19.71,197035.0,19.5721,19.6119,19.5621,19.6119,197035.0
2024-09-19 15:50:00,19.7,19.71,19.67,19.69,325584.0,19.6019,19.6119,19.5721,19.592,325584.0
2024-09-19 15:55:00,19.69,19.69,19.58,19.6,4131919.0,19.592,19.592,19.4825,19.5024,4131919.0
2024-09-20 09:30:00,19.71,19.77,19.66,19.73,3577994.0,19.6119,19.6716,19.5621,19.6318,3577994.0
2024-09-20 09:35:00,19.73,19.75,19.68,19.75,113812.0,19.6318,19.6517,19.582,19.6517,113812.0
2024-09-20 09:40:00,19.75,19.77,19.72,19.76,111104.0,19.6517,19.6716,19.6218,19.6616,111104.0
2024-09-20 09:45:00,19.77,19.78,19.7,19.76,120447.0,19.6716,19.6815,19.6019,19.6616,120447.0
2024-09-20 09:50:00,19.75,19.76,19.72,19.75,61837.0,19.6517,19.6616,19.6218,19.6517,61837.0
2024-09-20 09:55:00,19.75,19.76,19.74,19.76,58942.0,19.6517,19.6616,19.6417,19.6616,58942.0
2024-09-20 10:00:00,19.75,19.77,19.74,19.76,81692.0,19.6517,19.6716,19.6417,19.6616,81692.0
2024-09-20 10:05:00,19.76,19.77,19.71,19.77,238892.0,19.6616,19.6716,19.6119,19.6716,238892.0
2024-09-20 10:10:00,19.77,19.81,19.76,19.8,169505.0,19.6716,19.7114,19.6616,19.7015,169505.0
2024-09-20 10:15:00,19.8,19.87,19.8,19.84,254012.0,19.7015,19.7711,19.7015,19.7413,254012.0
2024-09-20 10:20:00,19.84,19.86,19.83,19.86,167190.0,19.7413,19.7612,19.7313,19.7612,167190.0
2024-09-20 10:25:00,19.86,19.88,19.85,19.88,103028.0,19.7612,19.7811,19.7512,19.7811,103028.0
2024-09-20 10:30:00,19.88,19.92,19.87,19.89,191541.0,19.7811,19.8209,19.7711,19.791,191541.0
2024-09-20 10:35:00,19.89,19.93,19.88,19.9,88097.0,19.791,19.8308,19.7811,19.801,88097.0
2024-09-20 10:40:00,19.89,19.91,19.87,19.87,81618.0,19.791,19.8109,19.7711,19.7711,81618.0
2024-09-20 10:45:00,19.87,19.9,19.86,19.88,81261.0,19.7711,19.801,19.7612,19.7811,81261.0
2024-09-20 10:50:00,19.88,19.88,19.85,19.86,53427.0,19.7811,19.7811,19.7512,19.7612,53427.0
2024-09-20 10:55:00,19.86,19.86,19.82,19.84,134499.0,19.7612,19.7612,19.7214,19.7413,134499.0
2024-09-20 11:00:00,19.83,19.84,19.81,19.84,66854.0,19.7313,19.7413,19.7114,19.7413,66854.0
2024-09-20 11:05:00,19.84,19.84,19.82,19.84,87422.0,19.7413,19.7413,19.7214,19.7413,87422.0
2024-09-20 11:10:00,19.84,19.86,19.83,19.85,145365.0,19.7413,19.7612,19.7313,19.7512,145365.0
2024-09-20 11:15:00,19.85,19.85,19.82,19.84,77958.0,19.7512,19.7512,19.7214,19.7413,77958.0
2024-09-20 11:20:00,19.84,19.86,19.82,19.86,128807.0,19.7413,19.7612,19.7214,19.7612,128807.0
2024-09-20 11:25:00,19.85,19.88,19.85,19.88,303486.0,19.7512,19.7811,19.7512,19.7811,303486.0
2024-09-20 11:30:00,19.88,19.89,19.86,19.88,75680.0,19.7811,19.791,19.7612,19.7811,75680.0
2024-09-20 11:35:00,19.89,19.89,19.85,19.88,120893.0,19.791,19.791,19.7512,19.7811,120893.0
2024-09-20 11:40:00,19.87,19.91,19.87,19.89,116809.0,19.7711,19.8109,19.7711,19.791,116809.0
2024-09-20 11:45:00,19.89,19.89,19.86,19.88,58713.0,19.791,19.791,19.7612,19.7811,58713.0
2024-09-20 11:50:00,19.88,19.88,19.86,19.87,47538.0,19.7811,19.7811,19.7612,19.7711,47538.0
2024-09-20 11:55:00,19.87,19.87,19.84,19.86,138446.0,19.7711,19.7711,19.7413,19.7612,138446.0
2024-09-20 12:00:00,19.86,19.88,19.85,19.87,63002.0,19.7612,19.7811,19.7512,19.7711,63002.0
2024-09-20 12:05:00,19.86,19.87,19.86,19.87,26904.0,19.7612,19.7711,19.7612,19.7711,26904.0
2024-09-20 12:10:00,19.87,19.88,19.86,19.87,89795.0,19.7711,19.7811,19.7612,19.7711,89795.0
2024-09-20 12:15:00,19.87,19.89,19.86,19.88,65723.0,19.7711,19.791,19.7612,19.7811,65723.0
2024-09-20 12:20:00,19.88,19.89,19.87,19.89,30930.0,19.7811,19.791,19.7711,19.791,30930.0
2024-09-20 12:25:00,19.89,19.9,19.87,19.89,41856.0,19.791,19.801,19.7711,19.791,41856.0
2024-09-20 12:30:00,19.89,19.91,19.88,19.89,37192.0,19.791,19.8109,19.7811,19.791,37192.0
2024-09-20 12:35:00,19.89,19.92,19.89,19.92,43511.0,19.791,19.8209,19.791,19.8209,43511.0
2024-09-20 12:40:00,19.92,19.92,19.9,19.91,28085.0,19.8209,19.8209,19.801,19.8109,28085.0
2024-09-20 12:45:00,19.9,19.91,19.9,19.91,29413.0,19.801,19.8109,19.801,19.8109,29413.0
2024-09-20 12:50:00,19.91,19.91,19.9,19.91,26218.0,19.8109,19.8109,19.801,19.8109,26218.0
2024-09-20 12:55:00,19.91,19.92,19.9,19.92,89033.0,19.8109,19.8209,19.801,19.8209,89033.0
2024-09-20 13:00:00,19.92,19.95,19.92,19.95,62840.0,19.8209,19.8507,19.8209,19.8507,62840.0
2024-09-20 13:05:00,19.95,19.98,19.95,19.98,125005.0,19.8507,19.8806,19.8507,19.8806,125005.0
2024-09-20 13:10:00,19.97,19.98,19.96,19.98,56566.0,19.8706,19.8806,19.8607,19.8806,56566.0
2024-09-20 13:15:00,19.98,20.02,19.97,20.02,224896.0,19.8806,19.9204,19.8706,19.9204,224896.0
2024-09-20 13:20:00,20.02,20.02,19.99,20.0,73542.0,19.9204,19.9204,19.8905,19.9005,73542.0
2024-09-20 13:25:00,20.0,20.0,19.98,19.98,57696.0,19.9005,19.9005,19.8806,19.8806,57696.0
2024-09-20 13:30:00,19.99,19.99,19.98,19.99,16959.0,19.8905,19.8905,19.8806,19.8905,16959.0
2024-09-20 13:35:00,19.99,20.0,19.98,20.0,84177.0,19.8905,19.9005,19.8806,19.9005,84177.0
2024-09-20 13:40:00,20.0,20.03,19.99,20.03,143892.0,19.9005,19.9303,19.8905,19.9303,143892.0
2024-09-20 13:45:00,20.03,20.03,20.01,20.02,88286.0,19.9303,19.9303,19.9104,19.9204,88286.0
2024-09-20 13:50:00,20.02,20.03,20.01,20.03,49074.0,19.9204,19.9303,19.9104,19.9303,49074.0
2024-09-20 13:55:00,20.03,20.05,20.02,20.05,75199.0,19.9303,19.9502,19.9204,19.9502,75199.0
2024-09-20 14:00:00,20.05,20.06,20.02,20.02,201736.0,19.9502,19.9602,19.9204,19.9204,201736.0
2024-09-20 14:05:00,20.03,20.03,19.99,20.0,72978.0,19.9303,19.9303,19.8905,19.9005,72978.0
2024-09-20 14:10:00,20.0,20.0,19.98,20.0,66549.0,19.9005,19.9005,19.8806,19.9005,66549.0
2024-09-20 14:15:00,20.0,20.0,19.99,20.0,23375.0,19.9005,19.9005,19.8905,19.9005,23375.0
2024-09-20 14:20:00,20.0,20.0,19.98,19.99,36056.0,19.9005,19.9005,19.8806,19.8905,36056.0
2024-09-20 14:25:00,19.99,20.01,19.98,20.01,63255.0,19.8905,19.9104,19.8806,19.9104,63255.0
2024-09-20 14:30:00,20.01,20.03,20.0,20.03,71301.0,19.9104,19.9303,19.9005,19.9303,71301.0
2024-09-20 14:35:00,20.03,20.03,20.01,20.03,99895.0,19.9303,19.9303,19.9104,19.9303,99895.0
2024-09-20 14:40:00,20.03,20.04,20.01,20.04,72921.0,19.9303,19.9403,19.9104,19.9403,72921.0
2024-09-20 14:45:00,20.04,20.07,20.03,20.07,89730.0,19.9403,19.9701,19.9303,19.9701,89730.0
2024-09-20 14:50:00,20.07,20.1,20.06,20.1,168772.0,19.9701,20.0,19.9602,20.0,168772.0
2024-09-20 14:55:00,20.09,20.11,20.07,20.08,142603.0,19.99,20.0099,19.9701,19.9801,142603.0
2024-09-20 15:00:00,20.08,20.1,20.07,20.09,86829.0,19.9801,20.0,19.9701,19.99,86829.0
2024-09-20 15:05:00,20.09,20.1,20.07,20.07,143910.0,19.99,20.0,19.9701,19.9701,143910.0
2024-09-20 15:10:00,20.07,20.08,20.06,20.07,107492.0,19.9701,19.9801,19.9602,19.9701,107492.0
2024-09-20 15:15:00,20.07,20.1,20.07,20.1,84921.0,19.9701,20.0,19.9701,20.0,84921.0
2024-09-20 15:20:00,20.1,20.12,20.09,20.1,146109.0,20.0,20.0199,19.99,20.0,146109.0
2024-09-20 15:25:00,20.09,20.1,20.03,20.05,209445.0,19.99,20.0,19.9303,19.9502,209445.0
2024-09-20 15:30:00,20.04,20.05,20.02,20.03,205395.0,19.9403,19.9502,19.9204,19.9303,205395.0
2024-09-20 15:35:00,20.02,20.02,19.96,19.98,262831.0,19.9204,19.9204,19.8607,19.8806,262831.0
2024-09-20 15:40:00,19.98,20.0,19.96,20.0,148077.0,19.8806,19.9005,19.8607,19.9005,148077.0
2024-09-20 15:45:00,20.0,20.02,19.98,19.98,243572.0,19.9005,19.9204,19.8806,19.8806,243572.0
2024-09-20 15:50:00,19.99,20.05,19.99,20.05,480715.0,19.8905,19.9502,19.8905,19.9502,480715.0
2024-09-20 15:55:00,20.05,20.1,20.04,20.08,1860381.0,19.9502,20.0,19.9403,19.9801,1860381.0
2024-09-23 09:30:00,20.09,20.15,20.0,20.04,337314.0,19.99,20.0497,19.9005,19.9403,337314.0
2024-09-23 09:35:00,20.04,20.06,20.01,20.05,102298.0,19.9403,19.9602,19.9104,19.9502,102298.0
2024-09-23 09:40:00,20.05,20.11,20.02,20.02,216240.0,19.9502,20.0099,19.9204,19.9204,216240.0
2024-09-23 09:45:00,20.02,20.04,19.96,19.97,220606.0,19.9204,19.9403,19.8607,19.8706,220606.0
2024-09-23 09:50:00,19.98,19.99,19.93,19.94,102112.0,19.8806,19.8905,19.8308,19.8408,102112.0
2024-09-23 09:55:00,19.94,19.98,19.92,19.98,136293.0,19.8408,19.8806,19.8209,19.8806,136293.0
2024-09-23 10:00:00,19.98,19.99,19.95,19.96,76368.0,19.8806,19.8905,19.8507,19.8607,76368.0
2024-09-23 10:05:00,19.96,19.99,19.94,19.96,76334.0,19.8607,19.8905,19.8408,19.8607,76334.0
2024-09-23 10:10:00,19.96,19.99,19.95,19.96,62351.0,19.8607,19.8905,19.8507,19.8607,62351.0
2024-09-23 10:15:00,19.96,20.02,19.96,20.01,76843.0,19.8607,19.9204,19.8607,19.9104,76843.0
2024-09-23 10:20:00,20.01,20.04,20.0,20.02,52661.0,19.9104,19.9403,19.9005,19.9204,52661.0
2024-09-23 10:25:00,20.02,20.06,20.01,20.05,50365.0,19.9204,19.9602,19.9104,19.9502,50365.0
2024-09-23 10:30:00,20.05,20.06,20.03,20.05,56239.0,19.9502,19.9602,19.9303,19.9502,56239.0
2024-09-23 10:35:00,20.04,20.05,20.03,20.04,54432.0,19.9403,19.9502,19.9303,19.9403,54432.0
2024-09-23 10:40:00,20.04,20.04,20.0,20.01,257931.0,19.9403,19.9403,19.9005,19.9104,257931.0
2024-09-23 10:45:00,20.0,20.01,19.98,19.98,63274.0,19.9005,19.9104,19.8806,19.8806,63274.0
2024-09-23 10:50:00,19.98,20.04,19.97,20.04,62213.0,19.8806,19.9403,19.8706,19.9403,62213.0
2024-09-23 10:55:00,20.04,20.04,19.94,20.0,83505.0,19.9403,19.9403,19.8408,19.9005,83505.0
2024-09-23 11:00:00,20.0,20.0,19.97,19.98,68396.0,19.9005,19.9005,19.8706,19.8806,68396.0
2024-09-23 11:05:00,19.98,19.99,19.97,19.98,33621.0,19.8806,19.8905,19.8706,19.8806,33621.0
2024-09-23 11:10:00,19.97,19.99,19.97,19.99,47011.0,19.8706,19.8905,19.8706,19.8905,47011.0
2024-09-23 11:15:00,19.99,20.01,19.98,20.01,25288.0,19.8905,19.9104,19.8806,19.9104,25288.0
2024-09-23 11:20:00,20.01,20.04,20.0,20.04,94228.0,19.9104,19.9403,19.9005,19.9403,94228.0
2024-09-23 11:25:00,20.04,20.07,20.03,20.05,45409.0,19.9403,19.9701,19.9303,19.9502,45409.0
2024-09-23 11:30:00,20.05,20.05,20.02,20.03,46185.0,19.9502,19.9502,19.9204,19.9303,46185.0
2024-09-23 11:35:00,20.03,20.05,20.01,20.01,48043.0,19.9303,19.9502,19.9104,19.9104,48043.0
2024-09-23 11:40:00,20.02,20.02,19.99,20.02,47391.0,19.9204,19.9204,19.8905,19.9204,47391.0
2024-09-23 11:45:00,20.02,20.06,20.01,20.05,79523.0,19.9204,19.9602,19.9104,19.9502,79523.0
2024-09-23 11:50:00,20.04,20.04,20.02,20.03,26931.0,19.9403,19.9403,19.9204,19.9303,26931.0
2024-09-23 11:55:00,20.03,20.04,20.02,20.02,53143.0,19.9303,19.9403,19.9204,19.9204,53143.0
2024-09-23 12:00:00,20.02,20.03,20.0,20.03,40991.0,19.9204,19.9303,19.9005,19.9303,40991.0
2024-09-23 12:05:00,20.02,20.07,20.02,20.07,53299.0,19.9204,19.9701,19.9204,19.9701,53299.0
2024-09-23 12:10:00,20.07,20.07,20.03,20.04,109035.0,19.9701,19.9701,19.9303,19.9403,109035.0
2024-09-23 12:15:00,20.04,20.04,20.01,20.01,50725.0,19.9403,19.9403,19.9104,19.9104,50725.0
2024-09-23 12:20:00,20.02,20.02,20.01,20.02,24058.0,19.9204,19.9204,19.9104,19.9204,24058.0
2024-09-23 12:25:00,20.01,20.01,19.99,20.01,41740.0,19.9104,19.9104,19.8905,19.9104,41740.0
2024-09-23 12:30:00,20.01,20.02,19.99,19.99,57324.0,19.9104,19.9204,19.8905,19.8905,57324.0
2024-09-23 12:35:00,20.0,20.0,19.97,19.98,47016.0,19.9005,19.9005,19.8706,19.8806,47016.0
2024-09-23 12:40:00,19.98,19.99,19.96,19.98,34144.0,19.8806,19.8905,19.8607,19.8806,34144.0
2024-09-23 12:45:00,19.98,19.98,19.95,19.96,95636.0,19.8806,19.8806,19.8507,19.8607,95636.0
2024-09-23 12:50:00,19.96,19.97,19.93,19.95,58974.0,19.8607,19.8706,19.8308,19.8507,58974.0
2024-09-23 12:55:00,19.94,19.95,19.92,19.94,141087.0,19.8408,19.8507,19.8209,19.8408,141087.0
2024-09-23 13:00:00,19.94,19.96,19.92,19.96,81871.0,19.8408,19.8607,19.8209,19.8607,81871.0
2024-09-23 13:05:00,19.96,19.97,19.94,19.94,94421.0,19.8607,19.8706,19.8408,19.8408,94421.0
2024-09-23 13:10:00,19.94,19.97,19.94,19.96,24361.0,19.8408,19.8706,19.8408,19.8607,24361.0
2024-09-23 13:15:00,19.96,19.98,19.96,19.98,38986.0,19.8607,19.8806,19.8607,19.8806,38986.0
2024-09-23 13:20:00,19.98,19.98,19.95,19.96,31274.0,19.8806,19.8806,19.8507,19.8607,31274.0
2024-09-23 13:25:00,19.96,19.99,19.95,19.99,34534.0,19.8607,19.8905,19.8507,19.8905,34534.0
2024-09-23 13:30:00,19.98,20.0,19.98,19.98,21564.0,19.8806,19.9005,19.8806,19.8806,21564.0
2024-09-23 13:35:00,19.98,19.99,19.96,19.98,53538.0,19.8806,19.8905,19.8607,19.8806,53538.0
2024-09-23 13:40:00,19.98,19.98,19.96,19.96,16204.0,19.8806,19.8806,19.8607,19.8607,16204.0
2024-09-23 13:45:00,19.96,19.99,19.96,19.99,25069.0,19.8607,19.8905,19.8607,19.8905,25069.0
2024-09-23 13:50:00,19.98,19.99,19.97,19.98,33291.0,19.8806,19.8905,19.8706,19.8806,33291.0
2024-09-23 13:55:00,19.98,19.99,19.97,19.98,52920.0,19.8806,19.8905,19.8706,19.8806,52920.0
2024-09-23 14:00:00,19.98,19.98,19.95,19.96,22250.0,19.8806,19.8806,19.8507,19.8607,22250.0
2024-09-23 14:05:00,19.95,19.97,19.95,19.97,47768.0,19.8507,19.8706,19.8507,19.8706,47768.0
2024-09-23 14:10:00,19.97,19.98,19.97,19.97,26084.0,19.8706,19.8806,19.8706,19.8706,26084.0
2024-09-23 14:15:00,19.97,19.98,19.96,19.96,21767.0,19.8706,19.8806,19.8607,19.8607,21767.0
2024-09-23 14:20:00,19.97,19.98,19.96,19.98,23822.0,19.8706,19.8806,19.8607,19.8806,23822.0
2024-09-23 14:25:00,19.97,19.98,19.97,19.97,19608.0,19.8706,19.8806,19.8706,19.8706,19608.0
2024-09-23 14:30:00,19.98,20.01,19.97,19.99,68549.0,19.8806,19.9104,19.8706,19.8905,68549.0
2024-09-23 14:35:00,20.0,20.01,19.98,20.01,50344.0,19.9005,19.9104,19.8806,19.9104,50344.0
2024-09-23 14:40:00,20.01,20.01,19.99,20.0,18744.0,19.9104,19.9104,19.8905,19.9005,18744.0
2024-09-23 14:45:00,20.0,20.01,20.0,20.01,33914.0,19.9005,19.9104,19.9005,19.9104,33914.0
2024-09-23 14:50:00,20.01,20.02,20.0,20.01,39709.0,19.9104,19.9204,19.9005,19.9104,39709.0
2024-09-23 14:55:00,20.01,20.02,20.0,20.02,48800.0,19.9104,19.9204,19.9005,19.9204,48800.0
2024-09-23 15:00:00,20.01,20.02,20.0,20.01,32239.0,19.9104,19.9204,19.9005,19.9104,32239.0
2024-09-23 15:05:00,20.01,20.02,20.0,20.02,39796.0,19.9104,19.9204,19.9005,19.9204,39796.0
2024-09-23 15:10:00,20.02,20.03,20.01,20.02,57075.0,19.9204,19.9303,19.9104,19.9204,57075.0
2024-09-23 15:15:00,20.03,20.03,20.01,20.02,68552.0,19.9303,19.9303,19.9104,19.9204,68552.0
2024-09-23 15:20:00,20.01,20.03,20.01,20.01,65064.0,19.9104,19.9303,19.9104,19.9104,65064.0
2024-09-23 15:25:00,20.01,20.02,19.99,20.01,93568.0,19.9104,19.9204,19.8905,19.9104,93568.0
2024-09-23 15:30:00,20.01,20.02,20.0,20.02,50911.0,19.9104,19.9204,19.9005,19.9204,50911.0
2024-09-23 15:35:00,20.02,20.06,20.01,20.03,119047.0,19.9204,19.9602,19.9104,19.9303,119047.0
2024-09-23 15:40:00,20.04,20.04,20.01,20.02,115558.0,19.9403,19.9403,19.9104,19.9204,115558.0
2024-09-23 15:45:00,20.01,20.02,20.0,20.02,197023.0,19.9104,19.9204,19.9005,19.9204,197023.0
2024-09-23 15:50:00,20.01,20.07,20.01,20.04,758089.0,19.9104,19.9701,19.9104,19.9403,758089.0
2024-09-23 15:55:00,20.04,20.07,20.03,20.04,1128577.0,19.9403,19.9701,19.9303,19.9403,1128577.0
2024-09-24 09:30:00,19.82,19.96,19.82,19.94,195622.0,19.7214,19.8607,19.7214,19.8408,195622.0
2024-09-24 09:35:00,19.93,19.95,19.92,19.93,52249.0,19.8308,19.8507,19.8209,19.8308,52249.0
2024-09-24 09:40:00,19.93,19.96,19.93,19.95,39452.0,19.8308,19.8607,19.8308,19.8507,39452.0
2024-09-24 09:45:00,19.95,20.01,19.92,20.0,71491.0,19.8507,19.9104,19.8209,19.9005,71491.0
2024-09-24 09:50:00,20.01,20.01,19.95,19.98,73501.0,19.9104,19.9104,19.8507,19.8806,73501.0
2024-09-24 09:55:00,19.99,19.99,19.96,19.96,33660.0,19.8905,19.8905,19.8607,19.8607,33660.0
2024-09-24 10:00:00,19.96,20.02,19.95,20.01,130813.0,19.8607,19.9204,19.8507,19.9104,130813.0
2024-09-24 10:05:00,20.0,20.04,19.99,20.04,84720.0,19.9005,19.9403,19.8905,19.9403,84720.0
2024-09-24 10:10:00,20.04,20.04,19.98,20.0,63454.0,19.9403,19.9403,19.8806,19.9005,63454.0
2024-09-24 10:15:00,20.0,20.01,19.99,20.01,103314.0,19.9005,19.9104,19.8905,19.9104,103314.0
2024-09-24 10:20:00,20.01,20.02,19.97,20.01,42316.0,19.9104,19.9204,19.8706,19.9104,42316.0
2024-09-24 10:25:00,20.01,20.06,20.0,20.06,26548.0,19.9104,19.9602,19.9005,19.9602,26548.0
2024-09-24 10:30:00,20.06,20.1,20.06,20.06,96104.0,19.9602,20.0,19.9602,19.9602,96104.0
2024-09-24 10:35:00,20.06,20.1,20.05,20.1,81104.0,19.9602,20.0,19.9502,20.0,81104.0
2024-09-24 10:40:00,20.1,20.12,20.09,20.12,88864.0,20.0,20.0199,19.99,20.0199,88864.0
2024-09-24 10:45:00,20.12,20.12,20.1,20.12,41735.0,20.0199,20.0199,20.0,20.0199,41735.0
2024-09-24 10:50:00,20.12,20.12,20.11,20.11,24081.0,20.0199,20.0199,20.0099,20.0099,24081.0
2024-09-24 10:55:00,20.12,20.13,20.06,20.06,82843.0,20.0199,20.0298,19.9602,19.9602,82843.0
2024-09-24 11:00:00,20.05,20.06,20.04,20.05,69747.0,19.9502,19.9602,19.9403,19.9502,69747.0
2024-09-24 11:05:00,20.05,20.05,20.01,20.02,35156.0,19.9502,19.9502,19.9104,19.9204,35156.0
2024-09-24 11:10:00,20.02,20.05,20.01,20.03,77514.0,19.9204,19.9502,19.9104,19.9303,77514.0
2024-09-24 11:15:00,20.03,20.05,20.02,20.04,34166.0,19.9303,19.9502,19.9204,19.9403,34166.0
2024-09-24 11:20:00,20.04,20.04,20.02,20.03,40129.0,19.9403,19.9403,19.9204,19.9303,40129.0
2024-09-24 11:25:00,20.04,20.04,20.02,20.03,28924.0,19.9403,19.9403,19.9204,19.9303,28924.0
2024-09-24 11:30:00,20.03,20.04,20.02,20.04,12789.0,19.9303,19.9403,19.9204,19.9403,12789.0
2024-09-24 11:35:00,20.04,20.04,20.01,20.02,41064.0,19.9403,19.9403,19.9104,19.9204,41064.0
2024-09-24 11:40:00,20.01,20.01,19.99,20.0,45385.0,19.9104,19.9104,19.8905,19.9005,45385.0
2024-09-24 11:45:00,19.99,20.0,19.96,19.96,81165.0,19.8905,19.9005,19.8607,19.8607,81165.0
2024-09-24 11:50:00,19.96,19.97,19.95,19.95,31801.0,19.8607,19.8706,19.8507,19.8507,31801.0
2024-09-24 11:55:00,19.95,19.96,19.93,19.93,31907.0,19.8507,19.8607,19.8308,19.8308,31907.0
2024-09-24 12:00:00,19.93,19.94,19.92,19.93,49314.0,19.8308,19.8408,19.8209,19.8308,49314.0
2024-09-24 12:05:00,19.92,19.94,19.92,19.93,25384.0,19.8209,19.8408,19.8209,19.8308,25384.0
2024-09-24 12:10:00,19.92,19.94,19.91,19.92,46802.0,19.8209,19.8408,19.8109,19.8209,46802.0
2024-09-24 12:15:00,19.92,19.93,19.91,19.93,41884.0,19.8209,19.8308,19.8109,19.8308,41884.0
2024-09-24 12:20:00,19.93,19.93,19.9,19.92,43786.0,19.8308,19.8308,19.801,19.8209,43786.0
2024-09-24 12:25:00,19.92,19.92,19.88,19.89,35596.0,19.8209,19.8209,19.7811,19.791,35596.0
2024-09-24 12:30:00,19.89,19.94,19.89,19.94,124604.0,19.791,19.8408,19.791,19.8408,124604.0
2024-09-24 12:35:00,19.94,19.95,19.93,19.93,82662.0,19.8408,19.8507,19.8308,19.8308,82662.0
2024-09-24 12:40:00,19.94,19.96,19.93,19.93,32592.0,19.8408,19.8607,19.8308,19.8308,32592.0
2024-09-24 12:45:00,19.94,19.96,19.92,19.96,36980.0,19.8408,19.8607,19.8209,19.8607,36980.0
2024-09-24 12:50:00,19.96,19.98,19.95,19.96,55252.0,19.8607,19.8806,19.8507,19.8607,55252.0
2024-09-24 12:55:00,19.96,19.98,19.96,19.98,51514.0,19.8607,19.8806,19.8607,19.8806,51514.0
2024-09-24 13:00:00,19.98,19.99,19.97,19.98,49805.0,19.8806,19.8905,19.8706,19.8806,49805.0
2024-09-24 13:05:00,19.98,19.98,19.94,19.95,73456.0,19.8806,19.8806,19.8408,19.8507,73456.0
2024-09-24 13:10:00,19.96,19.97,19.95,19.96,100242.0,19.8607,19.8706,19.8507,19.8607,100242.0
2024-09-24 13:15:00,19.96,19.96,19.93,19.93,85168.0,19.8607,19.8607,19.8308,19.8308,85168.0
2024-09-24 13:20:00,19.94,19.94,19.91,19.92,48611.0,19.8408,19.8408,19.8109,19.8209,48611.0
2024-09-24 13:25:00,19.92,19.93,19.91,19.92,29471.0,19.8209,19.8308,19.8109,19.8209,29471.0
2024-09-24 13:30:00,19.92,19.92,19.9,19.92,42266.0,19.8209,19.8209,19.801,19.8209,42266.0
2024-09-24 13:35:00,19.92,19.92,19.9,19.9,34165.0,19.8209,19.8209,19.801,19.801,34165.0
2024-09-24 13:40:00,19.9,19.9,19.89,19.89,17707.0,19.801,19.801,19.791,19.791,17707.0
2024-09-24 13:45:00,19.89,19.9,19.89,19.89,24961.0,19.791,19.801,19.791,19.791,24961.0
2024-09-24 13:50:00,19.89,19.9,19.88,19.89,27212.0,19.791,19.801,19.7811,19.791,27212.0
2024-09-24 13:55:00,19.89,19.9,19.88,19.89,23456.0,19.791,19.801,19.7811,19.791,23456.0
2024-09-24 14:00:00,19.89,19.89,19.88,19.89,45988.0,19.791,19.791,19.7811,19.791,45988.0
2024-09-24 14:05:00,19.89,19.9,19.88,19.89,28757.0,19.791,19.801,19.7811,19.791,28757.0
2024-09-24 14:10:00,19.89,19.89,19.87,19.88,50541.0,19.791,19.791,19.7711,19.7811,50541.0
2024-09-24 14:15:00,19.88,19.88,19.86,19.87,42060.0,19.7811,19.7811,19.7612,19.7711,42060.0
2024-09-24 14:20:00,19.86,19.86,19.83,19.85,139391.0,19.7612,19.7612,19.7313,19.7512,139391.0
2024-09-24 14:25:00,19.85,19.87,19.84,19.86,48182.0,19.7512,19.7711,19.7413,19.7612,48182.0
2024-09-24 14:30:00,19.86,19.86,19.84,19.85,23349.0,19.7612,19.7612,19.7413,19.7512,23349.0
2024-09-24 14:35:00,19.85,19.87,19.84,19.86,54165.0,19.7512,19.7711,19.7413,19.7612,54165.0
2024-09-24 14:40:00,19.86,19.87,19.85,19.87,76152.0,19.7612,19.7711,19.7512,19.7711,76152.0
2024-09-24 14:45:00,19.87,19.87,19.86,19.87,72076.0,19.7711,19.7711,19.7612,19.7711,72076.0
2024-09-24 14:50:00,19.86,19.87,19.83,19.84,120827.0,19.7612,19.7711,19.7313,19.7413,120827.0
2024-09-24 14:55:00,19.84,19.84,19.83,19.84,38750.0,19.7413,19.7413,19.7313,19.7413,38750.0
2024-09-24 15:00:00,19.84,19.84,19.83,19.83,34584.0,19.7413,19.7413,19.7313,19.7313,34584.0
2024-09-24 15:05:00,19.83,19.85,19.83,19.84,123414.0,19.7313,19.7512,19.7313,19.7413,123414.0
2024-09-24 15:10:00,19.84,19.85,19.83,19.83,146564.0,19.7413,19.7512,19.7313,19.7313,146564.0
2024-09-24 15:15:00,19.83,19.84,19.83,19.84,30004.0,19.7313,19.7413,19.7313,19.7413,30004.0
2024-09-24 15:20:00,19.84,19.87,19.83,19.86,104868.0,19.7413,19.7711,19.7313,19.7612,104868.0
2024-09-24 15:25:00,19.86,19.86,19.85,19.86,16950.0,19.7612,19.7612,19.7512,19.7612,16950.0
2024-09-24 15:30:00,19.86,19.87,19.84,19.86,167102.0,19.7612,19.7711,19.7413,19.7612,167102.0
2024-09-24 15:35:00,19.86,19.86,19.84,19.85,136245.0,19.7612,19.7612,19.7413,19.7512,136245.0
2024-09-24 15:40:00,19.86,19.87,19.85,19.86,156243.0,19.7612,19.7711,19.7512,19.7612,156243.0
2024-09-24 15:45:00,19.86,19.88,19.85,19.88,178128.0,19.7612,19.7811,19.7512,19.7811,178128.0
2024-09-24 15:50:00,19.88,19.89,19.85,19.86,414037.0,19.7811,19.791,19.7512,19.7612,414037.0
2024-09-24 15:55:00,19.86,19.89,19.8,19.83,2645483.0,19.7612,19.791,19.7015,19.7313,2645483.0
2024-09-25 09:30:00,19.91,19.96,19.8,19.91,449067.0,19.8109,19.8607,19.7015,19.8109,449067.0
2024-09-25 09:35:00,19.91,19.93,19.89,19.91,31809.0,19.8109,19.8308,19.791,19.8109,31809.0
2024-09-25 09:40:00,19.9,19.93,19.88,19.88,49219.0,19.801,19.8308,19.7811,19.7811,49219.0
2024-09-25 09:45:00,19.89,19.91,19.88,19.9,92513.0,19.791,19.8109,19.7811,19.801,92513.0
2024-09-25 09:50:00,19.9,19.92,19.89,19.9,55615.0,19.801,19.8209,19.791,19.801,55615.0
2024-09-25 09:55:00,19.89,19.91,19.86,19.91,250861.0,19.791,19.8109,19.7612,19.8109,250861.0
2024-09-25 10:00:00,19.91,19.94,19.9,19.92,48615.0,19.8109,19.8408,19.801,19.8209,48615.0
2024-09-25 10:05:00,19.92,19.92,19.88,19.89,64217.0,19.8209,19.8209,19.7811,19.791,64217.0
2024-09-25 10:10:00,19.88,19.89,19.85,19.87,99651.0,19.7811,19.791,19.7512,19.7711,99651.0
2024-09-25 10:15:00,19.87,19.87,19.82,19.84,48438.0,19.7711,19.7711,19.7214,19.7413,48438.0
2024-09-25 10:20:00,19.83,19.85,19.82,19.84,56201.0,19.7313,19.7512,19.7214,19.7413,56201.0
2024-09-25 10:25:00,19.85,19.89,19.84,19.89,41958.0,19.7512,19.791,19.7413,19.791,41958.0
2024-09-25 10:30:00,19.89,19.89,19.83,19.84,86696.0,19.791,19.791,19.7313,19.7413,86696.0
2024-09-25 10:35:00,19.84,19.84,19.81,19.82,49008.0,19.7413,19.7413,19.7114,19.7214,49008.0
2024-09-25 10:40:00,19.82,19.83,19.8,19.81,105954.0,19.7214,19.7313,19.7015,19.7114,105954.0
2024-09-25 10:45:00,19.8,19.81,19.77,19.78,135302.0,19.7015,19.7114,19.6716,19.6815,135302.0
2024-09-25 10:50:00,19.78,19.83,19.77,19.83,148626.0,19.6815,19.7313,19.6716,19.7313,148626.0
2024-09-25 10:55:00,19.82,19.84,19.82,19.82,80085.0,19.7214,19.7413,19.7214,19.7214,80085.0
2024-09-25 11:00:00,19.82,19.83,19.8,19.8,86645.0,19.7214,19.7313,19.7015,19.7015,86645.0
2024-09-25 11:05:00,19.8,19.8,19.74,19.76,127970.0,19.7015,19.7015,19.6417,19.6616,127970.0
2024-09-25 11:10:00,19.76,19.78,19.74,19.77,174805.0,19.6616,19.6815,19.6417,19.6716,174805.0
2024-09-25 11:15:00,19.77,19.82,19.76,19.8,155969.0,19.6716,19.7214,19.6616,19.7015,155969.0
2024-09-25 11:20:00,19.8,19.83,19.79,19.82,103696.0,19.7015,19.7313,19.6915,19.7214,103696.0
2024-09-25 11:25:00,19.82,19.83,19.81,19.82,93618.0,19.7214,19.7313,19.7114,19.7214,93618.0
2024-09-25 11:30:00,19.81,19.84,19.81,19.84,72830.0,19.7114,19.7413,19.7114,19.7413,72830.0
2024-09-25 11:35:00,19.84,19.84,19.81,19.82,66643.0,19.7413,19.7413,19.7114,19.7214,66643.0
2024-09-25 11:40:00,19.82,19.84,19.81,19.84,39804.0,19.7214,19.7413,19.7114,19.7413,39804.0
2024-09-25 11:45:00,19.84,19.85,19.82,19.82,28241.0,19.7413,19.7512,19.7214,19.7214,28241.0
2024-09-25 11:50:00,19.82,19.84,19.82,19.84,52423.0,19.7214,19.7413,19.7214,19.7413,52423.0
2024-09-25 11:55:00,19.84,19.84,19.83,19.84,45124.0,19.7413,19.7413,19.7313,19.7413,45124.0
2024-09-25 12:00:00,19.84,19.84,19.81,19.82,66929.0,19.7413,19.7413,19.7114,19.7214,66929.0
2024-09-25 12:05:00,19.82,19.83,19.8,19.82,75675.0,19.7214,19.7313,19.7015,19.7214,75675.0
2024-09-25 12:10:00,19.82,19.83,19.8,19.8,39537.0,19.7214,19.7313,19.7015,19.7015,39537.0
2024-09-25 12:15:00,19.8,19.81,19.78,19.79,79823.0,19.7015,19.7114,19.6815,19.6915,79823.0
2024-09-25 12:20:00,19.79,19.8,19.78,19.79,141282.0,19.6915,19.7015,19.6815,19.6915,141282.0
2024-09-25 12:25:00,19.79,19.8,19.76,19.77,58489.0,19.6915,19.7015,19.6616,19.6716,58489.0
2024-09-25 12:30:00,19.77,19.78,19.76,19.78,47421.0,19.6716,19.6815,19.6616,19.6815,47421.0
2024-09-25 12:35:00,19.78,19.79,19.76,19.79,42721.0,19.6815,19.6915,19.6616,19.6915,42721.0
2024-09-25 12:40:00,19.79,19.8,19.75,19.76,146032.0,19.6915,19.7015,19.6517,19.6616,146032.0
2024-09-25 12:45:00,19.77,19.77,19.75,19.77,34637.0,19.6716,19.6716,19.6517,19.6716,34637.0
2024-09-25 12:50:00,19.76,19.79,19.75,19.79,66634.0,19.6616,19.6915,19.6517,19.6915,66634.0
2024-09-25 12:55:00,19.79,19.82,19.78,19.81,90874.0,19.6915,19.7214,19.6815,19.7114,90874.0
2024-09-25 13:00:00,19.82,19.82,19.78,19.81,48412.0,19.7214,19.7214,19.6815,19.7114,48412.0
2024-09-25 13:05:00,19.81,19.83,19.79,19.8,86215.0,19.7114,19.7313,19.6915,19.7015,86215.0
2024-09-25 13:10:00,19.8,19.8,19.78,19.8,28315.0,19.7015,19.7015,19.6815,19.7015,28315.0
2024-09-25 13:15:00,19.8,19.8,19.78,19.79,72080.0,19.7015,19.7015,19.6815,19.6915,72080.0
2024-09-25 13:20:00,19.79,19.79,19.77,19.78,90994.0,19.6915,19.6915,19.6716,19.6815,90994.0
2024-09-25 13:25:00,19.78,19.78,19.73,19.73,97629.0,19.6815,19.6815,19.6318,19.6318,97629.0
2024-09-25 13:30:00,19.73,19.76,19.73,19.76,94552.0,19.6318,19.6616,19.6318,19.6616,94552.0
2024-09-25 13:35:00,19.76,19.78,19.75,19.77,60432.0,19.6616,19.6815,19.6517,19.6716,60432.0
2024-09-25 13:40:00,19.77,19.78,19.76,19.76,43196.0,19.6716,19.6815,19.6616,19.6616,43196.0
2024-09-25 13:45:00,19.77,19.81,19.76,19.8,51523.0,19.6716,19.7114,19.6616,19.7015,51523.0
2024-09-25 13:50:00,19.8,19.81,19.79,19.8,63249.0,19.7015,19.7114,19.6915,19.7015,63249.0
2024-09-25 13:55:00,19.8,19.81,19.79,19.8,54223.0,19.7015,19.7114,19.6915,19.7015,54223.0
2024-09-25 14:00:00,19.8,19.81,19.78,19.81,102026.0,19.7015,19.7114,19.6815,19.7114,102026.0
2024-09-25 14:05:00,19.8,19.83,19.8,19.82,109733.0,19.7015,19.7313,19.7015,19.7214,109733.0
2024-09-25 14:10:00,19.82,19.82,19.81,19.82,23637.0,19.7214,19.7214,19.7114,19.7214,23637.0
2024-09-25 14:15:00,19.82,19.84,19.8,19.84,136824.0,19.7214,19.7413,19.7015,19.7413,136824.0
2024-09-25 14:20:00,19.84,19.85,19.82,19.85,82506.0,19.7413,19.7512,19.7214,19.7512,82506.0
2024-09-25 14:25:00,19.85,19.85,19.84,19.85,38884.0,19.7512,19.7512,19.7413,19.7512,38884.0
2024-09-25 14:30:00,19.85,19.86,19.84,19.86,101296.0,19.7512,19.7612,19.7413,19.7612,101296.0
2024-09-25 14:35:00,19.86,19.87,19.85,19.87,91854.0,19.7612,19.7711,19.7512,19.7711,91854.0
2024-09-25 14:40:00,19.87,19.87,19.84,19.87,123762.0,19.7711,19.7711,19.7413,19.7711,123762.0
2024-09-25 14:45:00,19.87,19.87,19.85,19.86,57744.0,19.7711,19.7711,19.7512,19.7612,57744.0
2024-09-25 14:50:00,19.86,19.86,19.83,19.84,173665.0,19.7612,19.7612,19.7313,19.7413,173665.0
2024-09-25 14:55:00,19.84,19.85,19.83,19.85,57385.0,19.7413,19.7512,19.7313,19.7512,57385.0
2024-09-25 15:00:00,19.85,19.85,19.82,19.82,96723.0,19.7512,19.7512,19.7214,19.7214,96723.0
2024-09-25 15:05:00,19.82,19.83,19.8,19.82,133119.0,19.7214,19.7313,19.7015,19.7214,133119.0
2024-09-25 15:10:00,19.82,19.84,19.81,19.84,131701.0,19.7214,19.7413,19.7114,19.7413,131701.0
2024-09-25 15:15:00,19.84,19.84,19.81,19.82,134421.0,19.7413,19.7413,19.7114,19.7214,134421.0
2024-09-25 15:20:00,19.82,19.82,19.81,19.82,41427.0,19.7214,19.7214,19.7114,19.7214,41427.0
2024-09-25 15:25:00,19.81,19.82,19.8,19.8,68801.0,19.7114,19.7214,19.7015,19.7015,68801.0
2024-09-25 15:30:00,19.8,19.81,19.8,19.8,73643.0,19.7015,19.7114,19.7015,19.7015,73643.0
2024-09-25 15:35:00,19.8,19.81,19.79,19.8,125033.0,19.7015,19.7114,19.6915,19.7015,125033.0
2024-09-25 15:40:00,19.8,19.81,19.78,19.8,130800.0,19.7015,19.7114,19.6815,19.7015,130800.0
2024-09-25 15:45:00,19.8,19.87,19.8,19.86,161367.0,19.7015,19.7711,19.7015,19.7612,161367.0
2024-09-25 15:50:00,19.86,19.88,19.84,19.87,316414.0,19.7612,19.7811,19.7413,19.7711,316414.0
2024-09-25 15:55:00,19.87,19.9,19.86,19.89,1006281.0,19.7711,19.801,19.7612,19.791,1006281.0
2024-09-26 09:30:00,19.86,19.91,19.8,19.84,149142.0,19.7612,19.8109,19.7015,19.7413,149142.0
2024-09-26 09:35:00,19.84,19.87,19.82,19.87,285229.0,19.7413,19.7711,19.7214,19.7711,285229.0
2024-09-26 09:40:00,19.86,19.88,19.84,19.87,56656.0,19.7612,19.7811,19.7413,19.7711,56656.0
2024-09-26 09:45:00,19.87,19.91,19.86,19.89,32258.0,19.7711,19.8109,19.7612,19.791,32258.0
2024-09-26 09:50:00,19.89,19.95,19.89,19.93,173349.0,19.791,19.8507,19.791,19.8308,173349.0
2024-09-26 09:55:00,19.93,19.94,19.89,19.91,39334.0,19.8308,19.8408,19.791,19.8109,39334.0
2024-09-26 10:00:00,19.91,19.92,19.86,19.88,105950.0,19.8109,19.8209,19.7612,19.7811,105950.0
2024-09-26 10:05:00,19.87,19.88,19.82,19.84,69282.0,19.7711,19.7811,19.7214,19.7413,69282.0
2024-09-26 10:10:00,19.84,19.86,19.81,19.85,50728.0,19.7413,19.7612,19.7114,19.7512,50728.0
2024-09-26 10:15:00,19.86,19.89,19.84,19.89,68934.0,19.7612,19.791,19.7413,19.791,68934.0
2024-09-26 10:20:00,19.89,19.9,19.85,19.86,19849.0,19.791,19.801,19.7512,19.7612,19849.0
2024-09-26 10:25:00,19.87,19.89,19.86,19.88,40270.0,19.7711,19.791,19.7612,19.7811,40270.0
2024-09-26 10:30:00,19.88,19.91,19.87,19.89,18341.0,19.7811,19.8109,19.7711,19.791,18341.0
2024-09-26 10:35:00,19.89,19.9,19.88,19.89,25065.0,19.791,19.801,19.7811,19.791,25065.0
2024-09-26 10:40:00,19.89,19.89,19.87,19.88,34297.0,19.791,19.791,19.7711,19.7811,34297.0
2024-09-26 10:45:00,19.88,19.91,19.87,19.91,18753.0,19.7811,19.8109,19.7711,19.8109,18753.0
2024-09-26 10:50:00,19.91,19.94,19.9,19.93,44039.0,19.8109,19.8408,19.801,19.8308,44039.0
2024-09-26 10:55:00,19.93,19.94,19.91,19.92,44162.0,19.8308,19.8408,19.8109,19.8209,44162.0
2024-09-26 11:00:00,19.92,19.95,19.91,19.92,57002.0,19.8209,19.8507,19.8109,19.8209,57002.0
2024-09-26 11:05:00,19.92,19.92,19.89,19.89,31858.0,19.8209,19.8209,19.791,19.791,31858.0
2024-09-26 11:10:00,19.89,19.9,19.88,19.89,28859.0,19.791,19.801,19.7811,19.791,28859.0
2024-09-26 11:15:00,19.89,19.91,19.88,19.91,19273.0,19.791,19.8109,19.7811,19.8109,19273.0
2024-09-26 11:20:00,19.91,19.91,19.88,19.89,32115.0,19.8109,19.8109,19.7811,19.791,32115.0
2024-09-26 11:25:00,19.89,19.89,19.85,19.86,29210.0,19.791,19.791,19.7512,19.7612,29210.0
2024-09-26 11:30:00,19.86,19.87,19.85,19.87,16225.0,19.7612,19.7711,19.7512,19.7711,16225.0
2024-09-26 11:35:00,19.87,19.87,19.84,19.85,19428.0,19.7711,19.7711,19.7413,19.7512,19428.0
2024-09-26 11:40:00,19.85,19.86,19.84,19.85,50744.0,19.7512,19.7612,19.7413,19.7512,50744.0
2024-09-26 11:45:00,19.85,19.85,19.81,19.82,21897.0,19.7512,19.7512,19.7114,19.7214,21897.0
2024-09-26 11:50:00,19.82,19.82,19.79,19.8,11343.0,19.7214,19.7214,19.6915,19.7015,11343.0
2024-09-26 11:55:00,19.8,19.8,19.77,19.77,18047.0,19.7015,19.7015,19.6716,19.6716,18047.0
2024-09-26 12:00:00,19.77,19.78,19.77,19.78,19206.0,19.6716,19.6815,19.6716,19.6815,19206.0
2024-09-26 12:05:00,19.78,19.79,19.77,19.79,12525.0,19.6815,19.6915,19.6716,19.6915,12525.0
2024-09-26 12:10:00,19.79,19.81,19.78,19.8,25484.0,19.6915,19.7114,19.6815,19.7015,25484.0
2024-09-26 12:15:00,19.8,19.82,19.79,19.82,15424.0,19.7015,19.7214,19.6915,19.7214,15424.0
2024-09-26 12:20:00,19.82,19.83,19.81,19.82,31010.0,19.7214,19.7313,19.7114,19.7214,31010.0
2024-09-26 12:25:00,19.82,19.82,19.81,19.81,9498.0,19.7214,19.7214,19.7114,19.7114,9498.0
2024-09-26 12:30:00,19.81,19.81,19.79,19.8,22469.0,19.7114,19.7114,19.6915,19.7015,22469.0
2024-09-26 12:35:00,19.8,19.82,19.79,19.82,30835.0,19.7015,19.7214,19.6915,19.7214,30835.0
2024-09-26 12:40:00,19.82,19.82,19.81,19.82,9169.0,19.7214,19.7214,19.7114,19.7214,9169.0
2024-09-26 12:45:00,19.82,19.82,19.81,19.82,22112.0,19.7214,19.7214,19.7114,19.7214,22112.0
2024-09-26 12:50:00,19.81,19.83,19.81,19.83,68348.0,19.7114,19.7313,19.7114,19.7313,68348.0
2024-09-26 12:55:00,19.82,19.83,19.82,19.82,4912.0,19.7214,19.7313,19.7214,19.7214,4912.0
2024-09-26 13:00:00,19.82,19.84,19.82,19.84,40643.0,19.7214,19.7413,19.7214,19.7413,40643.0
2024-09-26 13:05:00,19.83,19.84,19.79,19.79,72932.0,19.7313,19.7413,19.6915,19.6915,72932.0
2024-09-26 13:10:00,19.8,19.8,19.78,19.8,52984.0,19.7015,19.7015,19.6815,19.7015,52984.0
2024-09-26 13:15:00,19.8,19.8,19.76,19.78,52384.0,19.7015,19.7015,19.6616,19.6815,52384.0
2024-09-26 13:20:00,19.79,19.79,19.77,19.78,17358.0,19.6915,19.6915,19.6716,19.6815,17358.0
2024-09-26 13:25:00,19.78,19.82,19.77,19.8,33136.0,19.6815,19.7214,19.6716,19.7015,33136.0
2024-09-26 13:30:00,19.8,19.81,19.8,19.8,8323.0,19.7015,19.7114,19.7015,19.7015,8323.0
2024-09-26 13:35:00,19.8,19.82,19.8,19.8,21632.0,19.7015,19.7214,19.7015,19.7015,21632.0
2024-09-26 13:40:00,19.81,19.81,19.79,19.8,40675.0,19.7114,19.7114,19.6915,19.7015,40675.0
2024-09-26 13:45:00,19.8,19.81,19.78,19.8,23585.0,19.7015,19.7114,19.6815,19.7015,23585.0
2024-09-26 13:50:00,19.8,19.8,19.77,19.78,10196.0,19.7015,19.7015,19.6716,19.6815,10196.0
2024-09-26 13:55:00,19.78,19.79,19.77,19.79,12089.0,19.6815,19.6915,19.6716,19.6915,12089.0
2024-09-26 14:00:00,19.79,19.79,19.77,19.78,22646.0,19.6915,19.6915,19.6716,19.6815,22646.0
2024-09-26 14:05:00,19.78,19.78,19.76,19.77,32451.0,19.6815,19.6815,19.6616,19.6716,32451.0
2024-09-26 14:10:00,19.77,19.78,19.75,19.78,67849.0,19.6716,19.6815,19.6517,19.6815,67849.0
2024-09-26 14:15:00,19.78,19.79,19.76,19.77,46067.0,19.6815,19.6915,19.6616,19.6716,46067.0
2024-09-26 14:20:00,19.77,19.77,19.76,19.77,35183.0,19.6716,19.6716,19.6616,19.6716,35183.0
2024-09-26 14:25:00,19.77,19.77,19.74,19.76,51828.0,19.6716,19.6716,19.6417,19.6616,51828.0
2024-09-26 14:30:00,19.76,19.76,19.74,19.75,37029.0,19.6616,19.6616,19.6417,19.6517,37029.0
2024-09-26 14:35:00,19.75,19.76,19.74,19.76,42124.0,19.6517,19.6616,19.6417,19.6616,42124.0
2024-09-26 14:40:00,19.76,19.76,19.75,19.76,14272.0,19.6616,19.6616,19.6517,19.6616,14272.0
2024-09-26 14:45:00,19.76,19.76,19.75,19.76,11617.0,19.6616,19.6616,19.6517,19.6616,11617.0
2024-09-26 14:50:00,19.76,19.76,19.75,19.76,11510.0,19.6616,19.6616,19.6517,19.6616,11510.0
2024-09-26 14:55:00,19.76,19.77,19.75,19.75,47335.0,19.6616,19.6716,19.6517,19.6517,47335.0
2024-09-26 15:00:00,19.76,19.77,19.75,19.75,69150.0,19.6616,19.6716,19.6517,19.6517,69150.0
2024-09-26 15:05:00,19.75,19.76,19.74,19.76,43186.0,19.6517,19.6616,19.6417,19.6616,43186.0
2024-09-26 15:10:00,19.76,19.76,19.73,19.74,73229.0,19.6616,19.6616,19.6318,19.6417,73229.0
2024-09-26 15:15:00,19.73,19.74,19.7,19.71,143771.0,19.6318,19.6417,19.6019,19.6119,143771.0
2024-09-26 15:20:00,19.7,19.71,19.68,19.69,110652.0,19.6019,19.6119,19.582,19.592,110652.0
2024-09-26 15:25:00,19.69,19.7,19.67,19.69,83340.0,19.592,19.6019,19.5721,19.592,83340.0
2024-09-26 15:30:00,19.7,19.7,19.67,19.68,74956.0,19.6019,19.6019,19.5721,19.582,74956.0
2024-09-26 15:35:00,19.68,19.69,19.67,19.69,85655.0,19.582,19.592,19.5721,19.592,85655.0
2024-09-26 15:40:00,19.69,19.7,19.68,19.69,35159.0,19.592,19.6019,19.582,19.592,35159.0
2024-09-26 15:45:00,19.69,19.71,19.68,19.71,130734.0,19.592,19.6119,19.582,19.6119,130734.0
2024-09-26 15:50:00,19.71,19.73,19.7,19.73,188926.0,19.6119,19.6318,19.6019,19.6318,188926.0
2024-09-26 15:55:00,19.73,19.79,19.72,19.76,816944.0,19.6318,19.6915,19.6218,19.6616,816944.0
2024-09-27 09:30:00,19.84,19.85,19.76,19.77,112266.0,19.7413,19.7512,19.6616,19.6716,112266.0
2024-09-27 09:35:00,19.76,19.8,19.76,19.78,83374.0,19.6616,19.7015,19.6616,19.6815,83374.0
2024-09-27 09:40:00,19.77,19.78,19.75,19.78,97235.0,19.6716,19.6815,19.6517,19.6815,97235.0
2024-09-27 09:45:00,19.78,19.78,19.72,19.73,59163.0,19.6815,19.6815,19.6218,19.6318,59163.0
2024-09-27 09:50:00,19.73,19.78,19.72,19.78,27328.0,19.6318,19.6815,19.6218,19.6815,27328.0
2024-09-27 09:55:00,19.78,19.8,19.77,19.77,37699.0,19.6815,19.7015,19.6716,19.6716,37699.0
2024-09-27 10:00:00,19.78,19.79,19.75,19.76,130309.0,19.6815,19.6915,19.6517,19.6616,130309.0
2024-09-27 10:05:00,19.76,19.78,19.75,19.77,16423.0,19.6616,19.6815,19.6517,19.6716,16423.0
2024-09-27 10:10:00,19.77,19.77,19.76,19.77,13833.0,19.6716,19.6716,19.6616,19.6716,13833.0
2024-09-27 10:15:00,19.77,19.79,19.76,19.79,19397.0,19.6716,19.6915,19.6616,19.6915,19397.0
2024-09-27 10:20:00,19.79,19.79,19.76,19.79,171367.0,19.6915,19.6915,19.6616,19.6915,171367.0
2024-09-27 10:25:00,19.79,19.83,19.78,19.81,60207.0,19.6915,19.7313,19.6815,19.7114,60207.0
2024-09-27 10:30:00,19.81,19.83,19.8,19.82,24460.0,19.7114,19.7313,19.7015,19.7214,24460.0
2024-09-27 10:35:00,19.82,19.84,19.76,19.78,59293.0,19.7214,19.7413,19.6616,19.6815,59293.0
2024-09-27 10:40:00,19.78,19.78,19.74,19.75,36285.0,19.6815,19.6815,19.6417,19.6517,36285.0
2024-09-27 10:45:00,19.74,19.76,19.74,19.76,48182.0,19.6417,19.6616,19.6417,19.6616,48182.0
2024-09-27 10:50:00,19.76,19.78,19.75,19.78,32072.0,19.6616,19.6815,19.6517,19.6815,32072.0
2024-09-27 10:55:00,19.78,19.78,19.75,19.77,44120.0,19.6815,19.6815,19.6517,19.6716,44120.0
2024-09-27 11:00:00,19.77,19.78,19.75,19.78,60995.0,19.6716,19.6815,19.6517,19.6815,60995.0
2024-09-27 11:05:00,19.78,19.8,19.77,19.8,16851.0,19.6815,19.7015,19.6716,19.7015,16851.0
2024-09-27 11:10:00,19.8,19.81,19.79,19.79,26953.0,19.7015,19.7114,19.6915,19.6915,26953.0
2024-09-27 11:15:00,19.8,19.82,19.79,19.82,40700.0,19.7015,19.7214,19.6915,19.7214,40700.0
2024-09-27 11:20:00,19.82,19.82,19.8,19.8,38466.0,19.7214,19.7214,19.7015,19.7015,38466.0
2024-09-27 11:25:00,19.8,19.81,19.79,19.8,24672.0,19.7015,19.7114,19.6915,19.7015,24672.0
2024-09-27 11:30:00,19.8,19.81,19.79,19.8,24394.0,19.7015,19.7114,19.6915,19.7015,24394.0
2024-09-27 11:35:00,19.8,19.81,19.77,19.78,23384.0,19.7015,19.7114,19.6716,19.6815,23384.0
2024-09-27 11:40:00,19.79,19.79,19.76,19.78,27983.0,19.6915,19.6915,19.6616,19.6815,27983.0
2024-09-27 11:45:00,19.78,19.78,19.77,19.78,8413.0,19.6815,19.6815,19.6716,19.6815,8413.0
2024-09-27 11:50:00,19.78,19.78,19.76,19.76,14941.0,19.6815,19.6815,19.6616,19.6616,14941.0
2024-09-27 11:55:00,19.77,19.77,19.75,19.75,14151.0,19.6716,19.6716,19.6517,19.6517,14151.0
2024-09-27 12:00:00,19.76,19.76,19.74,19.76,37306.0,19.6616,19.6616,19.6417,19.6616,37306.0
2024-09-27 12:05:00,19.76,19.77,19.75,19.76,15789.0,19.6616,19.6716,19.6517,19.6616,15789.0
2024-09-27 12:10:00,19.76,19.77,19.76,19.76,8767.0,19.6616,19.6716,19.6616,19.6616,8767.0
2024-09-27 12:15:00,19.77,19.77,19.75,19.77,20728.0,19.6716,19.6716,19.6517,19.6716,20728.0
2024-09-27 12:20:00,19.77,19.77,19.76,19.76,8225.0,19.6716,19.6716,19.6616,19.6616,8225.0
2024-09-27 12:25:00,19.77,19.77,19.75,19.76,29278.0,19.6716,19.6716,19.6517,19.6616,29278.0
2024-09-27 12:30:00,19.75,19.78,19.75,19.76,49395.0,19.6517,19.6815,19.6517,19.6616,49395.0
2024-09-27 12:35:00,19.77,19.77,19.76,19.77,6390.0,19.6716,19.6716,19.6616,19.6716,6390.0
2024-09-27 12:40:00,19.77,19.77,19.75,19.76,21746.0,19.6716,19.6716,19.6517,19.6616,21746.0
2024-09-27 12:45:00,19.76,19.77,19.76,19.76,13086.0,19.6616,19.6716,19.6616,19.6616,13086.0
2024-09-27 12:50:00,19.76,19.77,19.75,19.76,12263.0,19.6616,19.6716,19.6517,19.6616,12263.0
2024-09-27 12:55:00,19.76,19.77,19.75,19.77,22086.0,19.6616,19.6716,19.6517,19.6716,22086.0
2024-09-27 13:00:00,19.77,19.79,19.76,19.79,15939.0,19.6716,19.6915,19.6616,19.6915,15939.0
2024-09-27 13:05:00,19.78,19.78,19.76,19.77,21543.0,19.6815,19.6815,19.6616,19.6716,21543.0
2024-09-27 13:10:00,19.77,19.77,19.76,19.77,14266.0,19.6716,19.6716,19.6616,19.6716,14266.0
2024-09-27 13:15:00,19.77,19.78,19.76,19.78,19568.0,19.6716,19.6815,19.6616,19.6815,19568.0
2024-09-27 13:20:00,19.78,19.79,19.77,19.79,27055.0,19.6815,19.6915,19.6716,19.6915,27055.0
2024-09-27 13:25:00,19.79,19.79,19.78,19.79,8904.0,19.6915,19.6915,19.6815,19.6915,8904.0
2024-09-27 13:30:00,19.79,19.81,19.78,19.81,38564.0,19.6915,19.7114,19.6815,19.7114,38564.0
2024-09-27 13:35:00,19.8,19.81,19.79,19.8,13942.0,19.7015,19.7114,19.6915,19.7015,13942.0
2024-09-27 13:40:00,19.8,19.82,19.79,19.82,30933.0,19.7015,19.7214,19.6915,19.7214,30933.0
2024-09-27 13:45:00,19.82,19.84,19.81,19.82,25252.0,19.7214,19.7413,19.7114,19.7214,25252.0
2024-09-27 13:50:00,19.82,19.83,19.82,19.82,5438.0,19.7214,19.7313,19.7214,19.7214,5438.0
2024-09-27 13:55:00,19.82,19.82,19.81,19.82,22896.0,19.7214,19.7214,19.7114,19.7214,22896.0
2024-09-27 14:00:00,19.82,19.83,19.81,19.82,11842.0,19.7214,19.7313,19.7114,19.7214,11842.0
2024-09-27 14:05:00,19.83,19.85,19.82,19.85,28645.0,19.7313,19.7512,19.7214,19.7512,28645.0
2024-09-27 14:10:00,19.85,19.87,19.84,19.86,22754.0,19.7512,19.7711,19.7413,19.7612,22754.0
2024-09-27 14:15:00,19.86,19.86,19.85,19.85,9819.0,19.7612,19.7612,19.7512,19.7512,9819.0
2024-09-27 14:20:00,19.86,19.86,19.84,19.85,21110.0,19.7612,19.7612,19.7413,19.7512,21110.0
2024-09-27 14:25:00,19.85,19.87,19.84,19.86,37255.0,19.7512,19.7711,19.7413,19.7612,37255.0
2024-09-27 14:30:00,19.87,19.87,19.84,19.85,38798.0,19.7711,19.7711,19.7413,19.7512,38798.0
2024-09-27 14:35:00,19.85,19.86,19.84,19.85,17262.0,19.7512,19.7612,19.7413,19.7512,17262.0
2024-09-27 14:40:00,19.85,19.85,19.83,19.85,29613.0,19.7512,19.7512,19.7313,19.7512,29613.0
2024-09-27 14:45:00,19.85,19.85,19.84,19.85,19965.0,19.7512,19.7512,19.7413,19.7512,19965.0
2024-09-27 14:50:00,19.85,19.85,19.83,19.85,29146.0,19.7512,19.7512,19.7313,19.7512,29146.0
2024-09-27 14:55:00,19.84,19.86,19.84,19.86,13347.0,19.7413,19.7612,19.7413,19.7612,13347.0
2024-09-27 15:00:00,19.86,19.87,19.85,19.86,17437.0,19.7612,19.7711,19.7512,19.7612,17437.0
2024-09-27 15:05:00,19.87,19.87,19.84,19.85,17879.0,19.7711,19.7711,19.7413,19.7512,17879.0
2024-09-27 15:10:00,19.85,19.86,19.84,19.86,20233.0,19.7512,19.7612,19.7413,19.7612,20233.0
2024-09-27 15:15:00,19.86,19.87,19.85,19.86,24864.0,19.7612,19.7711,19.7512,19.7612,24864.0
2024-09-27 15:20:00,19.87,19.87,19.86,19.87,46476.0,19.7711,19.7711,19.7612,19.7711,46476.0
2024-09-27 15:25:00,19.87,19.88,19.86,19.88,37683.0,19.7711,19.7811,19.7612,19.7811,37683.0
2024-09-27 15:30:00,19.88,19.89,19.87,19.88,65988.0,19.7811,19.791,19.7711,19.7811,65988.0
2024-09-27 15:35:00,19.88,19.88,19.86,19.87,39702.0,19.7811,19.7811,19.7612,19.7711,39702.0
2024-09-27 15:40:00,19.86,19.87,19.84,19.85,117804.0,19.7612,19.7711,19.7413,19.7512,117804.0
2024-09-27 15:45:00,19.85,19.86,19.84,19.86,54825.0,19.7512,19.7612,19.7413,19.7612,54825.0
2024-09-27 15:50:00,19.85,19.86,19.82,19.82,218304.0,19.7512,19.7612,19.7214,19.7214,218304.0
2024-09-27 15:55:00,19.82,19.84,19.81,19.82,615842.0,19.7214,19.7413,19.7114,19.7214,615842.0
2024-09-30 09:30:00,19.92,19.93,19.78,19.79,144275.0,19.8309,19.8408,19.6915,19.7015,144275.0
2024-09-30 09:35:00,19.79,19.8,19.72,19.75,58740.0,19.7015,19.7114,19.6318,19.6616,58740.0
2024-09-30 09:40:00,19.75,19.79,19.73,19.73,96968.0,19.6616,19.7015,19.6417,19.6417,96968.0
2024-09-30 09:45:00,19.73,19.74,19.69,19.71,54185.0,19.6417,19.6517,19.6019,19.6218,54185.0
2024-09-30 09:50:00,19.71,19.73,19.7,19.73,63792.0,19.6218,19.6417,19.6119,19.6417,63792.0
2024-09-30 09:55:00,19.73,19.74,19.71,19.73,28392.0,19.6417,19.6517,19.6218,19.6417,28392.0
2024-09-30 10:00:00,19.73,19.77,19.73,19.76,56160.0,19.6417,19.6815,19.6417,19.6716,56160.0
2024-09-30 10:05:00,19.76,19.8,19.75,19.78,31838.0,19.6716,19.7114,19.6616,19.6915,31838.0
2024-09-30 10:10:00,19.77,19.78,19.74,19.77,16160.0,19.6815,19.6915,19.6517,19.6815,16160.0
2024-09-30 10:15:00,19.77,19.79,19.75,19.78,74057.0,19.6815,19.7015,19.6616,19.6915,74057.0
2024-09-30 10:20:00,19.78,19.8,19.77,19.79,27412.0,19.6915,19.7114,19.6815,19.7015,27412.0
2024-09-30 10:25:00,19.79,19.8,19.76,19.77,28605.0,19.7015,19.7114,19.6716,19.6815,28605.0
2024-09-30 10:30:00,19.77,19.77,19.75,19.77,47474.0,19.6815,19.6815,19.6616,19.6815,47474.0
2024-09-30 10:35:00,19.77,19.77,19.75,19.76,18003.0,19.6815,19.6815,19.6616,19.6716,18003.0
2024-09-30 10:40:00,19.76,19.76,19.73,19.73,39181.0,19.6716,19.6716,19.6417,19.6417,39181.0
2024-09-30 10:45:00,19.73,19.77,19.73,19.77,21444.0,19.6417,19.6815,19.6417,19.6815,21444.0
2024-09-30 10:50:00,19.77,19.77,19.75,19.77,33152.0,19.6815,19.6815,19.6616,19.6815,33152.0
2024-09-30 10:55:00,19.77,19.8,19.76,19.79,44638.0,19.6815,19.7114,19.6716,19.7015,44638.0
2024-09-30 11:00:00,19.79,19.8,19.78,19.79,50566.0,19.7015,19.7114,19.6915,19.7015,50566.0
2024-09-30 11:05:00,19.78,19.79,19.76,19.78,57971.0,19.6915,19.7015,19.6716,19.6915,57971.0
2024-09-30 11:10:00,19.78,19.78,19.75,19.75,27827.0,19.6915,19.6915,19.6616,19.6616,27827.0
2024-09-30 11:15:00,19.76,19.76,19.73,19.73,37002.0,19.6716,19.6716,19.6417,19.6417,37002.0
2024-09-30 11:20:00,19.73,19.75,19.73,19.73,18080.0,19.6417,19.6616,19.6417,19.6417,18080.0
2024-09-30 11:25:00,19.73,19.74,19.72,19.72,47448.0,19.6417,19.6517,19.6318,19.6318,47448.0
2024-09-30 11:30:00,19.73,19.75,19.72,19.75,60300.0,19.6417,19.6616,19.6318,19.6616,60300.0
2024-09-30 11:35:00,19.75,19.75,19.73,19.73,26900.0,19.6616,19.6616,19.6417,19.6417,26900.0
2024-09-30 11:40:00,19.74,19.75,19.73,19.75,34371.0,19.6517,19.6616,19.6417,19.6616,34371.0
2024-09-30 11:45:00,19.75,19.75,19.73,19.74,20976.0,19.6616,19.6616,19.6417,19.6517,20976.0
2024-09-30 11:50:00,19.73,19.74,19.73,19.73,23537.0,19.6417,19.6517,19.6417,19.6417,23537.0
2024-09-30 11:55:00,19.73,19.75,19.73,19.75,47153.0,19.6417,19.6616,19.6417,19.6616,47153.0
2024-09-30 12:00:00,19.75,19.76,19.74,19.76,24850.0,19.6616,19.6716,19.6517,19.6716,24850.0
2024-09-30 12:05:00,19.76,19.77,19.75,19.76,35884.0,19.6716,19.6815,19.6616,19.6716,35884.0
2024-09-30 12:10:00,19.75,19.76,19.71,19.71,95202.0,19.6616,19.6716,19.6218,19.6218,95202.0
2024-09-30 12:15:00,19.71,19.75,19.71,19.73,63204.0,19.6218,19.6616,19.6218,19.6417,63204.0
2024-09-30 12:20:00,19.73,19.75,19.73,19.74,41657.0,19.6417,19.6616,19.6417,19.6517,41657.0
2024-09-30 12:25:00,19.75,19.75,19.71,19.72,61972.0,19.6616,19.6616,19.6218,19.6318,61972.0
2024-09-30 12:30:00,19.71,19.73,19.71,19.73,22270.0,19.6218,19.6417,19.6218,19.6417,22270.0
2024-09-30 12:35:00,19.73,19.74,19.72,19.73,36415.0,19.6417,19.6517,19.6318,19.6417,36415.0
2024-09-30 12:40:00,19.73,19.74,19.71,19.71,20143.0,19.6417,19.6517,19.6218,19.6218,20143.0
2024-09-30 12:45:00,19.71,19.72,19.7,19.71,13744.0,19.6218,19.6318,19.6119,19.6218,13744.0
2024-09-30 12:50:00,19.71,19.71,19.68,19.71,43808.0,19.6218,19.6218,19.592,19.6218,43808.0
2024-09-30 12:55:00,19.71,19.71,19.69,19.71,34041.0,19.6218,19.6218,19.6019,19.6218,34041.0
2024-09-30 13:00:00,19.71,19.71,19.7,19.71,10985.0,19.6218,19.6218,19.6119,19.6218,10985.0
2024-09-30 13:05:00,19.71,19.71,19.7,19.71,10154.0,19.6218,19.6218,19.6119,19.6218,10154.0
2024-09-30 13:10:00,19.71,19.72,19.68,19.72,73635.0,19.6218,19.6318,19.592,19.6318,73635.0
2024-09-30 13:15:00,19.72,19.73,19.71,19.72,20051.0,19.6318,19.6417,19.6218,19.6318,20051.0
2024-09-30 13:20:00,19.73,19.73,19.7,19.71,31162.0,19.6417,19.6417,19.6119,19.6218,31162.0
2024-09-30 13:25:00,19.71,19.72,19.71,19.71,10450.0,19.6218,19.6318,19.6218,19.6218,10450.0
2024-09-30 13:30:00,19.71,19.72,19.7,19.71,14930.0,19.6218,19.6318,19.6119,19.6218,14930.0
2024-09-30 13:35:00,19.71,19.71,19.7,19.7,14082.0,19.6218,19.6218,19.6119,19.6119,14082.0
2024-09-30 13:40:00,19.71,19.72,19.7,19.71,31083.0,19.6218,19.6318,19.6119,19.6218,31083.0
2024-09-30 13:45:00,19.71,19.72,19.7,19.71,20542.0,19.6218,19.6318,19.6119,19.6218,20542.0
2024-09-30 13:50:00,19.71,19.71,19.68,19.69,32952.0,19.6218,19.6218,19.592,19.6019,32952.0
2024-09-30 13:55:00,19.69,19.7,19.68,19.7,21233.0,19.6019,19.6119,19.592,19.6119,21233.0
2024-09-30 14:00:00,19.7,19.71,19.69,19.7,21001.0,19.6119,19.6218,19.6019,19.6119,21001.0
2024-09-30 14:05:00,19.7,19.71,19.68,19.71,41383.0,19.6119,19.6218,19.592,19.6218,41383.0
2024-09-30 14:10:00,19.71,19.71,19.69,19.71,100803.0,19.6218,19.6218,19.6019,19.6218,100803.0
2024-09-30 14:15:00,19.71,19.71,19.66,19.67,67301.0,19.6218,19.6218,19.572,19.582,67301.0
2024-09-30 14:20:00,19.67,19.67,19.65,19.67,95715.0,19.582,19.582,19.5621,19.582,95715.0
2024-09-30 14:25:00,19.67,19.71,19.66,19.71,76161.0,19.582,19.6218,19.572,19.6218,76161.0
2024-09-30 14:30:00,19.71,19.71,19.7,19.71,15798.0,19.6218,19.6218,19.6119,19.6218,15798.0
2024-09-30 14:35:00,19.71,19.72,19.7,19.71,42078.0,19.6218,19.6318,19.6119,19.6218,42078.0
2024-09-30 14:40:00,19.71,19.71,19.7,19.71,18592.0,19.6218,19.6218,19.6119,19.6218,18592.0
2024-09-30 14:45:00,19.71,19.71,19.7,19.71,16796.0,19.6218,19.6218,19.6119,19.6218,16796.0
2024-09-30 14:50:00,19.71,19.71,19.69,19.71,38131.0,19.6218,19.6218,19.6019,19.6218,38131.0
2024-09-30 14:55:00,19.71,19.72,19.69,19.7,42486.0,19.6218,19.6318,19.6019,19.6119,42486.0
2024-09-30 15:00:00,19.7,19.7,19.66,19.69,74145.0,19.6119,19.6119,19.572,19.6019,74145.0
2024-09-30 15:05:00,19.69,19.69,19.68,19.69,15315.0,19.6019,19.6019,19.592,19.6019,15315.0
2024-09-30 15:10:00,19.69,19.7,19.68,19.69,38746.0,19.6019,19.6119,19.592,19.6019,38746.0
2024-09-30 15:15:00,19.69,19.72,19.68,19.71,49946.0,19.6019,19.6318,19.592,19.6218,49946.0
2024-09-30 15:20:00,19.71,19.71,19.7,19.7,19780.0,19.6218,19.6218,19.6119,19.6119,19780.0
2024-09-30 15:25:00,19.71,19.71,19.68,19.7,76015.0,19.6218,19.6218,19.592,19.6119,76015.0
2024-09-30 15:30:00,19.7,19.71,19.68,19.7,50930.0,19.6119,19.6218,19.592,19.6119,50930.0
2024-09-30 15:35:00,19.7,19.73,19.69,19.73,39317.0,19.6119,19.6417,19.6019,19.6417,39317.0
2024-09-30 15:40:00,19.73,19.73,19.71,19.73,76833.0,19.6417,19.6417,19.6218,19.6417,76833.0
2024-09-30 15:45:00,19.73,19.74,19.72,19.73,110875.0,19.6417,19.6517,19.6318,19.6417,110875.0
2024-09-30 15:50:00,19.73,19.74,19.71,19.72,225014.0,19.6417,19.6517,19.6218,19.6318,225014.0
2024-09-30 15:55:00,19.71,19.78,19.71,19.77,1211319.0,19.6218,19.6915,19.6218,19.6815,1211319.0
2024-10-01 09:30:00,19.77,19.77,19.68,19.71,229220.0,19.6815,19.6815,19.592,19.6218,229220.0
2024-10-01 09:35:00,19.71,19.82,19.7,19.82,99007.0,19.6218,19.7313,19.6119,19.7313,99007.0
2024-10-01 09:40:00,19.82,19.88,19.8,19.86,101893.0,19.7313,19.7911,19.7114,19.7711,101893.0
2024-10-01 09:45:00,19.85,19.85,19.76,19.82,59671.0,19.7612,19.7612,19.6716,19.7313,59671.0
2024-10-01 09:50:00,19.82,19.85,19.81,19.85,41158.0,19.7313,19.7612,19.7214,19.7612,41158.0
2024-10-01 09:55:00,19.85,19.85,19.77,19.79,43162.0,19.7612,19.7612,19.6815,19.7015,43162.0
2024-10-01 10:00:00,19.8,19.82,19.76,19.79,50214.0,19.7114,19.7313,19.6716,19.7015,50214.0
2024-10-01 10:05:00,19.79,19.8,19.75,19.8,35197.0,19.7015,19.7114,19.6616,19.7114,35197.0
2024-10-01 10:10:00,19.8,19.83,19.78,19.83,48183.0,19.7114,19.7413,19.6915,19.7413,48183.0
2024-10-01 10:15:00,19.83,19.85,19.81,19.82,73085.0,19.7413,19.7612,19.7214,19.7313,73085.0
2024-10-01 10:20:00,19.82,19.85,19.81,19.82,54158.0,19.7313,19.7612,19.7214,19.7313,54158.0
2024-10-01 10:25:00,19.82,19.84,19.81,19.84,48714.0,19.7313,19.7512,19.7214,19.7512,48714.0
2024-10-01 10:30:00,19.84,19.86,19.83,19.86,51054.0,19.7512,19.7711,19.7413,19.7711,51054.0
2024-10-01 10:35:00,19.86,19.86,19.85,19.86,34449.0,19.7711,19.7711,19.7612,19.7711,34449.0
2024-10-01 10:40:00,19.86,19.88,19.85,19.86,34756.0,19.7711,19.7911,19.7612,19.7711,34756.0
2024-10-01 10:45:00,19.86,19.87,19.85,19.86,15903.0,19.7711,19.7811,19.7612,19.7711,15903.0
2024-10-01 10:50:00,19.86,19.86,19.84,19.85,41876.0,19.7711,19.7711,19.7512,19.7612,41876.0
2024-10-01 10:55:00,19.85,19.86,19.84,19.85,31907.0,19.7612,19.7711,19.7512,19.7612,31907.0
2024-10-01 11:00:00,19.85,19.87,19.85,19.87,24042.0,19.7612,19.7811,19.7612,19.7811,24042.0
2024-10-01 11:05:00,19.87,19.87,19.83,19.83,53837.0,19.7811,19.7811,19.7413,19.7413,53837.0
2024-10-01 11:10:00,19.83,19.86,19.83,19.86,22159.0,19.7413,19.7711,19.7413,19.7711,22159.0
2024-10-01 11:15:00,19.86,19.88,19.85,19.88,72439.0,19.7711,19.7911,19.7612,19.7911,72439.0
2024-10-01 11:20:00,19.88,19.89,19.87,19.89,67340.0,19.7911,19.801,19.7811,19.801,67340.0
2024-10-01 11:25:00,19.89,19.89,19.88,19.89,27019.0,19.801,19.801,19.7911,19.801,27019.0
2024-10-01 11:30:00,19.89,19.9,19.87,19.88,62210.0,19.801,19.811,19.7811,19.7911,62210.0
2024-10-01 11:35:00,19.88,19.88,19.86,19.88,54535.0,19.7911,19.7911,19.7711,19.7911,54535.0
2024-10-01 11:40:00,19.88,19.88,19.84,19.85,42081.0,19.7911,19.7911,19.7512,19.7612,42081.0
2024-10-01 11:45:00,19.84,19.86,19.84,19.85,40614.0,19.7512,19.7711,19.7512,19.7612,40614.0
2024-10-01 11:50:00,19.85,19.85,19.84,19.85,8696.0,19.7612,19.7612,19.7512,19.7612,8696.0
2024-10-01 11:55:00,19.85,19.86,19.84,19.86,26456.0,19.7612,19.7711,19.7512,19.7711,26456.0
2024-10-01 12:00:00,19.86,19.86,19.83,19.85,94818.0,19.7711,19.7711,19.7413,19.7612,94818.0
2024-10-01 12:05:00,19.85,19.86,19.83,19.84,43451.0,19.7612,19.7711,19.7413,19.7512,43451.0
2024-10-01 12:10:00,19.84,19.84,19.82,19.82,33486.0,19.7512,19.7512,19.7313,19.7313,33486.0
2024-10-01 12:15:00,19.82,19.83,19.81,19.82,27925.0,19.7313,19.7413,19.7214,19.7313,27925.0
2024-10-01 12:20:00,19.82,19.82,19.79,19.8,79070.0,19.7313,19.7313,19.7015,19.7114,79070.0
2024-10-01 12:25:00,19.79,19.81,19.78,19.8,162761.0,19.7015,19.7214,19.6915,19.7114,162761.0
2024-10-01 12:30:00,19.81,19.82,19.8,19.81,82083.0,19.7214,19.7313,19.7114,19.7214,82083.0
2024-10-01 12:35:00,19.82,19.83,19.81,19.82,22498.0,19.7313,19.7413,19.7214,19.7313,22498.0
2024-10-01 12:40:00,19.81,19.82,19.78,19.79,57881.0,19.7214,19.7313,19.6915,19.7015,57881.0
2024-10-01 12:45:00,19.79,19.8,19.77,19.78,49811.0,19.7015,19.7114,19.6815,19.6915,49811.0
2024-10-01 12:50:00,19.78,19.83,19.77,19.82,67066.0,19.6915,19.7413,19.6815,19.7313,67066.0
2024-10-01 12:55:00,19.82,19.82,19.79,19.79,34401.0,19.7313,19.7313,19.7015,19.7015,34401.0
2024-10-01 13:00:00,19.8,19.8,19.78,19.79,27935.0,19.7114,19.7114,19.6915,19.7015,27935.0
2024-10-01 13:05:00,19.8,19.82,19.79,19.82,50524.0,19.7114,19.7313,19.7015,19.7313,50524.0
2024-10-01 13:10:00,19.82,19.82,19.8,19.81,27609.0,19.7313,19.7313,19.7114,19.7214,27609.0
2024-10-01 13:15:00,19.8,19.81,19.79,19.8,34427.0,19.7114,19.7214,19.7015,19.7114,34427.0
2024-10-01 13:20:00,19.8,19.82,19.78,19.79,41919.0,19.7114,19.7313,19.6915,19.7015,41919.0
2024-10-01 13:25:00,19.79,19.8,19.78,19.8,18785.0,19.7015,19.7114,19.6915,19.7114,18785.0
2024-10-01 13:30:00,19.8,19.83,19.79,19.8,47710.0,19.7114,19.7413,19.7015,19.7114,47710.0
2024-10-01 13:35:00,19.8,19.81,19.79,19.8,22551.0,19.7114,19.7214,19.7015,19.7114,22551.0
2024-10-01 13:40:00,19.8,19.81,19.79,19.81,33083.0,19.7114,19.7214,19.7015,19.7214,33083.0
2024-10-01 13:45:00,19.81,19.82,19.79,19.8,27049.0,19.7214,19.7313,19.7015,19.7114,27049.0
2024-10-01 13:50:00,19.8,19.8,19.78,19.79,21882.0,19.7114,19.7114,19.6915,19.7015,21882.0
2024-10-01 13:55:00,19.79,19.8,19.78,19.8,32781.0,19.7015,19.7114,19.6915,19.7114,32781.0
2024-10-01 14:00:00,19.8,19.81,19.79,19.8,20175.0,19.7114,19.7214,19.7015,19.7114,20175.0
2024-10-01 14:05:00,19.8,19.81,19.79,19.79,28985.0,19.7114,19.7214,19.7015,19.7015,28985.0
2024-10-01 14:10:00,19.8,19.8,19.79,19.8,15759.0,19.7114,19.7114,19.7015,19.7114,15759.0
2024-10-01 14:15:00,19.8,19.81,19.79,19.8,24730.0,19.7114,19.7214,19.7015,19.7114,24730.0
2024-10-01 14:20:00,19.8,19.81,19.79,19.8,49523.0,19.7114,19.7214,19.7015,19.7114,49523.0
2024-10-01 14:25:00,19.8,19.8,19.78,19.79,9005.0,19.7114,19.7114,19.6915,19.7015,9005.0
2024-10-01 14:30:00,19.79,19.81,19.78,19.8,16865.0,19.7015,19.7214,19.6915,19.7114,16865.0
2024-10-01 14:35:00,19.8,19.81,19.79,19.8,29456.0,19.7114,19.7214,19.7015,19.7114,29456.0
2024-10-01 14:40:00,19.81,19.81,19.8,19.8,25871.0,19.7214,19.7214,19.7114,19.7114,25871.0
2024-10-01 14:45:00,19.8,19.81,19.79,19.8,52306.0,19.7114,19.7214,19.7015,19.7114,52306.0
2024-10-01 14:50:00,19.8,19.82,19.8,19.82,15594.0,19.7114,19.7313,19.7114,19.7313,15594.0
2024-10-01 14:55:00,19.82,19.83,19.81,19.82,35801.0,19.7313,19.7413,19.7214,19.7313,35801.0
2024-10-01 15:00:00,19.82,19.82,19.8,19.8,29196.0,19.7313,19.7313,19.7114,19.7114,29196.0
2024-10-01 15:05:00,19.8,19.83,19.8,19.8,69219.0,19.7114,19.7413,19.7114,19.7114,69219.0
2024-10-01 15:10:00,19.8,19.81,19.79,19.81,31640.0,19.7114,19.7214,19.7015,19.7214,31640.0
2024-10-01 15:15:00,19.8,19.82,19.8,19.82,23310.0,19.7114,19.7313,19.7114,19.7313,23310.0
2024-10-01 15:20:00,19.82,19.83,19.81,19.82,49142.0,19.7313,19.7413,19.7214,19.7313,49142.0
2024-10-01 15:25:00,19.83,19.85,19.82,19.84,55869.0,19.7413,19.7612,19.7313,19.7512,55869.0
2024-10-01 15:30:00,19.84,19.86,19.83,19.85,55130.0,19.7512,19.7711,19.7413,19.7612,55130.0
2024-10-01 15:35:00,19.86,19.86,19.83,19.85,54567.0,19.7711,19.7711,19.7413,19.7612,54567.0
2024-10-01 15:40:00,19.85,19.85,19.83,19.84,68160.0,19.7612,19.7612,19.7413,19.7512,68160.0
2024-10-01 15:45:00,19.84,19.86,19.83,19.86,72626.0,19.7512,19.7711,19.7413,19.7711,72626.0
2024-10-01 15:50:00,19.86,19.86,19.83,19.84,238988.0,19.7711,19.7711,19.7413,19.7512,238988.0
2024-10-01 15:55:00,19.84,19.85,19.8,19.84,713430.0,19.7512,19.7612,19.7114,19.7512,713430.0
2024-10-02 09:30:00,19.68,19.81,19.67,19.76,158119.0,19.592,19.7214,19.582,19.6716,158119.0
2024-10-02 09:35:00,19.75,19.83,19.75,19.79,45537.0,19.6616,19.7413,19.6616,19.7015,45537.0
2024-10-02 09:40:00,19.79,19.85,19.77,19.84,49363.0,19.7015,19.7612,19.6815,19.7512,49363.0
2024-10-02 09:45:00,19.84,19.86,19.82,19.82,38032.0,19.7512,19.7711,19.7313,19.7313,38032.0
2024-10-02 09:50:00,19.82,19.86,19.82,19.85,115560.0,19.7313,19.7711,19.7313,19.7612,115560.0
2024-10-02 09:55:00,19.85,19.88,19.84,19.87,36408.0,19.7612,19.7911,19.7512,19.7811,36408.0
2024-10-02 10:00:00,19.87,19.89,19.86,19.89,77918.0,19.7811,19.801,19.7711,19.801,77918.0
2024-10-02 10:05:00,19.89,19.92,19.88,19.91,45588.0,19.801,19.8309,19.7911,19.8209,45588.0
2024-10-02 10:10:00,19.91,19.93,19.9,19.93,58035.0,19.8209,19.8408,19.811,19.8408,58035.0
2024-10-02 10:15:00,19.93,19.94,19.89,19.9,102343.0,19.8408,19.8508,19.801,19.811,102343.0
2024-10-02 10:20:00,19.9,19.91,19.88,19.89,82501.0,19.811,19.8209,19.7911,19.801,82501.0
2024-10-02 10:25:00,19.89,19.89,19.85,19.88,36827.0,19.801,19.801,19.7612,19.7911,36827.0
2024-10-02 10:30:00,19.88,19.9,19.86,19.89,29409.0,19.7911,19.811,19.7711,19.801,29409.0
2024-10-02 10:35:00,19.89,19.9,19.87,19.87,29001.0,19.801,19.811,19.7811,19.7811,29001.0
2024-10-02 10:40:00,19.88,19.89,19.87,19.88,28523.0,19.7911,19.801,19.7811,19.7911,28523.0
2024-10-02 10:45:00,19.88,19.88,19.84,19.85,46640.0,19.7911,19.7911,19.7512,19.7612,46640.0
2024-10-02 10:50:00,19.86,19.86,19.84,19.86,23439.0,19.7711,19.7711,19.7512,19.7711,23439.0
2024-10-02 10:55:00,19.86,19.87,19.82,19.82,43541.0,19.7711,19.7811,19.7313,19.7313,43541.0
2024-10-02 11:00:00,19.82,19.83,19.81,19.82,13947.0,19.7313,19.7413,19.7214,19.7313,13947.0
2024-10-02 11:05:00,19.83,19.83,19.8,19.8,23538.0,19.7413,19.7413,19.7114,19.7114,23538.0
2024-10-02 11:10:00,19.8,19.81,19.78,19.79,20138.0,19.7114,19.7214,19.6915,19.7015,20138.0
2024-10-02 11:15:00,19.79,19.82,19.78,19.82,28138.0,19.7015,19.7313,19.6915,19.7313,28138.0
2024-10-02 11:20:00,19.82,19.82,19.8,19.81,32151.0,19.7313,19.7313,19.7114,19.7214,32151.0
2024-10-02 11:25:00,19.82,19.85,19.81,19.85,19234.0,19.7313,19.7612,19.7214,19.7612,19234.0
2024-10-02 11:30:00,19.85,19.85,19.83,19.84,17599.0,19.7612,19.7612,19.7413,19.7512,17599.0
2024-10-02 11:35:00,19.84,19.84,19.82,19.82,24206.0,19.7512,19.7512,19.7313,19.7313,24206.0
2024-10-02 11:40:00,19.82,19.86,19.82,19.86,23044.0,19.7313,19.7711,19.7313,19.7711,23044.0
2024-10-02 11:45:00,19.86,19.87,19.85,19.85,60791.0,19.7711,19.7811,19.7612,19.7612,60791.0
2024-10-02 11:50:00,19.85,19.86,19.82,19.84,51301.0,19.7612,19.7711,19.7313,19.7512,51301.0
2024-10-02 11:55:00,19.84,19.85,19.82,19.82,23820.0,19.7512,19.7612,19.7313,19.7313,23820.0
2024-10-02 12:00:00,19.82,19.83,19.82,19.82,10456.0,19.7313,19.7413,19.7313,19.7313,10456.0
2024-10-02 12:05:00,19.82,19.83,19.82,19.82,16365.0,19.7313,19.7413,19.7313,19.7313,16365.0
2024-10-02 12:10:00,19.82,19.83,19.81,19.82,28290.0,19.7313,19.7413,19.7214,19.7313,28290.0
2024-10-02 12:15:00,19.82,19.82,19.79,19.8,29453.0,19.7313,19.7313,19.7015,19.7114,29453.0
2024-10-02 12:20:00,19.81,19.82,19.8,19.82,17079.0,19.7214,19.7313,19.7114,19.7313,17079.0
2024-10-02 12:25:00,19.82,19.82,19.8,19.82,21922.0,19.7313,19.7313,19.7114,19.7313,21922.0
2024-10-02 12:30:00,19.82,19.82,19.8,19.8,22190.0,19.7313,19.7313,19.7114,19.7114,22190.0
2024-10-02 12:35:00,19.8,19.83,19.8,19.82,26853.0,19.7114,19.7413,19.7114,19.7313,26853.0
2024-10-02 12:40:00,19.82,19.83,19.81,19.82,50856.0,19.7313,19.7413,19.7214,19.7313,50856.0
2024-10-02 12:45:00,19.82,19.82,19.81,19.82,10905.0,19.7313,19.7313,19.7214,19.7313,10905.0
2024-10-02 12:50:00,19.81,19.81,19.79,19.8,28220.0,19.7214,19.7214,19.7015,19.7114,28220.0
2024-10-02 12:55:00,19.8,19.8,19.78,19.79,37160.0,19.7114,19.7114,19.6915,19.7015,37160.0
2024-10-02 13:00:00,19.78,19.79,19.77,19.79,20451.0,19.6915,19.7015,19.6815,19.7015,20451.0
2024-10-02 13:05:00,19.79,19.79,19.75,19.77,35747.0,19.7015,19.7015,19.6616,19.6815,35747.0
2024-10-02 13:10:00,19.77,19.78,19.76,19.78,14645.0,19.6815,19.6915,19.6716,19.6915,14645.0
2024-10-02 13:15:00,19.78,19.79,19.77,19.79,8639.0,19.6915,19.7015,19.6815,19.7015,8639.0
2024-10-02 13:20:00,19.79,19.8,19.78,19.8,36900.0,19.7015,19.7114,19.6915,19.7114,36900.0
2024-10-02 13:25:00,19.8,19.8,19.79,19.8,7873.0,19.7114,19.7114,19.7015,19.7114,7873.0
2024-10-02 13:30:00,19.8,19.8,19.78,19.8,30579.0,19.7114,19.7114,19.6915,19.7114,30579.0
2024-10-02 13:35:00,19.8,19.81,19.79,19.8,43221.0,19.7114,19.7214,19.7015,19.7114,43221.0
2024-10-02 13:40:00,19.8,19.82,19.8,19.82,12605.0,19.7114,19.7313,19.7114,19.7313,12605.0
2024-10-02 13:45:00,19.82,19.83,19.81,19.82,10316.0,19.7313,19.7413,19.7214,19.7313,10316.0
2024-10-02 13:50:00,19.82,19.83,19.81,19.83,24969.0,19.7313,19.7413,19.7214,19.7413,24969.0
2024-10-02 13:55:00,19.83,19.83,19.82,19.82,21837.0,19.7413,19.7413,19.7313,19.7313,21837.0
2024-10-02 14:00:00,19.82,19.83,19.82,19.82,8435.0,19.7313,19.7413,19.7313,19.7313,8435.0
2024-10-02 14:05:00,19.82,19.83,19.81,19.82,22217.0,19.7313,19.7413,19.7214,19.7313,22217.0
2024-10-02 14:10:00,19.82,19.82,19.81,19.82,14272.0,19.7313,19.7313,19.7214,19.7313,14272.0
2024-10-02 14:15:00,19.82,19.82,19.81,19.82,23283.0,19.7313,19.7313,19.7214,19.7313,23283.0
2024-10-02 14:20:00,19.82,19.82,19.8,19.8,26485.0,19.7313,19.7313,19.7114,19.7114,26485.0
2024-10-02 14:25:00,19.8,19.82,19.8,19.8,44697.0,19.7114,19.7313,19.7114,19.7114,44697.0
2024-10-02 14:30:00,19.8,19.82,19.8,19.82,21161.0,19.7114,19.7313,19.7114,19.7313,21161.0
2024-10-02 14:35:00,19.82,19.82,19.81,19.82,13094.0,19.7313,19.7313,19.7214,19.7313,13094.0
2024-10-02 14:40:00,19.82,19.84,19.81,19.84,26500.0,19.7313,19.7512,19.7214,19.7512,26500.0
2024-10-02 14:45:00,19.84,19.85,19.83,19.85,17063.0,19.7512,19.7612,19.7413,19.7612,17063.0
2024-10-02 14:50:00,19.85,19.85,19.84,19.85,46316.0,19.7612,19.7612,19.7512,19.7612,46316.0
2024-10-02 14:55:00,19.85,19.85,19.83,19.84,36141.0,19.7612,19.7612,19.7413,19.7512,36141.0
2024-10-02 15:00:00,19.84,19.87,19.83,19.87,112928.0,19.7512,19.7811,19.7413,19.7811,112928.0
2024-10-02 15:05:00,19.87,19.88,19.85,19.87,100337.0,19.7811,19.7911,19.7612,19.7811,100337.0
2024-10-02 15:10:00,19.87,19.89,19.86,19.88,56212.0,19.7811,19.801,19.7711,19.7911,56212.0
2024-10-02 15:15:00,19.89,19.89,19.88,19.89,28145.0,19.801,19.801,19.7911,19.801,28145.0
2024-10-02 15:20:00,19.89,19.89,19.87,19.88,45714.0,19.801,19.801,19.7811,19.7911,45714.0
2024-10-02 15:25:00,19.88,19.89,19.87,19.89,28680.0,19.7911,19.801,19.7811,19.801,28680.0
2024-10-02 15:30:00,19.88,19.91,19.88,19.91,64732.0,19.7911,19.8209,19.7911,19.8209,64732.0
2024-10-02 15:35:00,19.91,19.92,19.9,19.92,56640.0,19.8209,19.8309,19.811,19.8309,56640.0
2024-10-02 15:40:00,19.92,19.93,19.91,19.93,96201.0,19.8309,19.8408,19.8209,19.8408,96201.0
2024-10-02 15:45:00,19.93,19.95,19.92,19.94,151904.0,19.8408,19.8607,19.8309,19.8508,151904.0
2024-10-02 15:50:00,19.93,19.93,19.92,19.92,135521.0,19.8408,19.8408,19.8309,19.8309,135521.0
2024-10-02 15:55:00,19.92,19.94,19.91,19.92,679358.0,19.8309,19.8508,19.8209,19.8309,679358.0
2024-10-03 09:30:00,19.98,19.99,19.77,19.8,233157.0,19.8906,19.9006,19.6815,19.7114,233157.0
2024-10-03 09:35:00,19.8,19.81,19.75,19.76,32501.0,19.7114,19.7214,19.6616,19.6716,32501.0
2024-10-03 09:40:00,19.76,19.77,19.68,19.68,78299.0,19.6716,19.6815,19.592,19.592,78299.0
2024-10-03 09:45:00,19.68,19.76,19.67,19.75,71763.0,19.592,19.6716,19.582,19.6616,71763.0
2024-10-03 09:50:00,19.75,19.76,19.71,19.71,29630.0,19.6616,19.6716,19.6218,19.6218,29630.0
2024-10-03 09:55:00,19.71,19.74,19.71,19.73,12782.0,19.6218,19.6517,19.6218,19.6417,12782.0
2024-10-03 10:00:00,19.74,19.77,19.73,19.73,65873.0,19.6517,19.6815,19.6417,19.6417,65873.0
2024-10-03 10:05:00,19.73,19.75,19.71,19.73,32736.0,19.6417,19.6616,19.6218,19.6417,32736.0
2024-10-03 10:10:00,19.73,19.77,19.71,19.73,67049.0,19.6417,19.6815,19.6218,19.6417,67049.0
2024-10-03 10:15:00,19.73,19.76,19.72,19.72,35936.0,19.6417,19.6716,19.6318,19.6318,35936.0
2024-10-03 10:20:00,19.73,19.75,19.7,19.71,50063.0,19.6417,19.6616,19.6119,19.6218,50063.0
2024-10-03 10:25:00,19.71,19.72,19.7,19.71,20604.0,19.6218,19.6318,19.6119,19.6218,20604.0
2024-10-03 10:30:00,19.71,19.73,19.69,19.72,78094.0,19.6218,19.6417,19.6019,19.6318,78094.0
2024-10-03 10:35:00,19.72,19.74,19.71,19.71,48938.0,19.6318,19.6517,19.6218,19.6218,48938.0
2024-10-03 10:40:00,19.71,19.72,19.67,19.69,77305.0,19.6218,19.6318,19.582,19.6019,77305.0
2024-10-03 10:45:00,19.69,19.72,19.68,19.71,34174.0,19.6019,19.6318,19.592,19.6218,34174.0
2024-10-03 10:50:00,19.71,19.74,19.71,19.72,63313.0,19.6218,19.6517,19.6218,19.6318,63313.0
2024-10-03 10:55:00,19.72,19.73,19.7,19.71,57422.0,19.6318,19.6417,19.6119,19.6218,57422.0
2024-10-03 11:00:00,19.7,19.7,19.67,19.69,57302.0,19.6119,19.6119,19.582,19.6019,57302.0
2024-10-03 11:05:00,19.69,19.74,19.69,19.71,42066.0,19.6019,19.6517,19.6019,19.6218,42066.0
2024-10-03 11:10:00,19.71,19.73,19.7,19.71,31468.0,19.6218,19.6417,19.6119,19.6218,31468.0
2024-10-03 11:15:00,19.71,19.72,19.67,19.68,342458.0,19.6218,19.6318,19.582,19.592,342458.0
2024-10-03 11:20:00,19.68,19.7,19.67,19.69,41957.0,19.592,19.6119,19.582,19.6019,41957.0
2024-10-03 11:25:00,19.69,19.69,19.65,19.67,72062.0,19.6019,19.6019,19.5621,19.582,72062.0
2024-10-03 11:30:00,19.67,19.67,19.66,19.67,25384.0,19.582,19.582,19.572,19.582,25384.0
2024-10-03 11:35:00,19.67,19.7,19.66,19.69,45940.0,19.582,19.6119,19.572,19.6019,45940.0
2024-10-03 11:40:00,19.69,19.71,19.67,19.69,57615.0,19.6019,19.6218,19.582,19.6019,57615.0
2024-10-03 11:45:00,19.68,19.68,19.65,19.66,28856.0,19.592,19.592,19.5621,19.572,28856.0
2024-10-03 11:50:00,19.65,19.66,19.6,19.61,64030.0,19.5621,19.572,19.5123,19.5223,64030.0
2024-10-03 11:55:00,19.61,19.61,19.59,19.6,30068.0,19.5223,19.5223,19.5024,19.5123,30068.0
2024-10-03 12:00:00,19.6,19.6,19.58,19.59,42366.0,19.5123,19.5123,19.4924,19.5024,42366.0
2024-10-03 12:05:00,19.6,19.62,19.58,19.61,47077.0,19.5123,19.5322,19.4924,19.5223,47077.0
2024-10-03 12:10:00,19.6,19.61,19.58,19.59,63624.0,19.5123,19.5223,19.4924,19.5024,63624.0
2024-10-03 12:15:00,19.59,19.59,19.58,19.59,27672.0,19.5024,19.5024,19.4924,19.5024,27672.0
2024-10-03 12:20:00,19.59,19.59,19.57,19.59,59770.0,19.5024,19.5024,19.4824,19.5024,59770.0
2024-10-03 12:25:00,19.59,19.59,19.57,19.57,29351.0,19.5024,19.5024,19.4824,19.4824,29351.0
2024-10-03 12:30:00,19.57,19.57,19.55,19.55,18212.0,19.4824,19.4824,19.4625,19.4625,18212.0
2024-10-03 12:35:00,19.55,19.56,19.54,19.55,38120.0,19.4625,19.4725,19.4526,19.4625,38120.0
2024-10-03 12:40:00,19.55,19.56,19.51,19.52,46820.0,19.4625,19.4725,19.4227,19.4327,46820.0
2024-10-03 12:45:00,19.52,19.53,19.51,19.52,32422.0,19.4327,19.4426,19.4227,19.4327,32422.0
2024-10-03 12:50:00,19.52,19.52,19.5,19.51,34131.0,19.4327,19.4327,19.4128,19.4227,34131.0
2024-10-03 12:55:00,19.51,19.53,19.5,19.52,36638.0,19.4227,19.4426,19.4128,19.4327,36638.0
2024-10-03 13:00:00,19.52,19.52,19.48,19.5,55527.0,19.4327,19.4327,19.3928,19.4128,55527.0
2024-10-03 13:05:00,19.5,19.51,19.49,19.5,25312.0,19.4128,19.4227,19.4028,19.4128,25312.0
2024-10-03 13:10:00,19.5,19.5,19.49,19.5,14608.0,19.4128,19.4128,19.4028,19.4128,14608.0
2024-10-03 13:15:00,19.49,19.5,19.48,19.5,28125.0,19.4028,19.4128,19.3928,19.4128,28125.0
2024-10-03 13:20:00,19.5,19.5,19.48,19.5,41021.0,19.4128,19.4128,19.3928,19.4128,41021.0
2024-10-03 13:25:00,19.5,19.51,19.46,19.46,38691.0,19.4128,19.4227,19.3729,19.3729,38691.0
2024-10-03 13:30:00,19.46,19.47,19.46,19.46,19418.0,19.3729,19.3829,19.3729,19.3729,19418.0
2024-10-03 13:35:00,19.46,19.48,19.45,19.48,48021.0,19.3729,19.3928,19.363,19.3928,48021.0
2024-10-03 13:40:00,19.48,19.48,19.46,19.47,34932.0,19.3928,19.3928,19.3729,19.3829,34932.0
2024-10-03 13:45:00,19.47,19.49,19.46,19.48,40168.0,19.3829,19.4028,19.3729,19.3928,40168.0
2024-10-03 13:50:00,19.47,19.48,19.46,19.46,16332.0,19.3829,19.3928,19.3729,19.3729,16332.0
2024-10-03 13:55:00,19.46,19.46,19.45,19.46,15746.0,19.3729,19.3729,19.363,19.3729,15746.0
2024-10-03 14:00:00,19.46,19.47,19.44,19.45,87972.0,19.3729,19.3829,19.353,19.363,87972.0
2024-10-03 14:05:00,19.45,19.46,19.44,19.46,37230.0,19.363,19.3729,19.353,19.3729,37230.0
2024-10-03 14:10:00,19.46,19.47,19.45,19.46,23362.0,19.3729,19.3829,19.363,19.3729,23362.0
2024-10-03 14:15:00,19.47,19.48,19.46,19.47,47829.0,19.3829,19.3928,19.3729,19.3829,47829.0
2024-10-03 14:20:00,19.47,19.47,19.45,19.46,32000.0,19.3829,19.3829,19.363,19.3729,32000.0
2024-10-03 14:25:00,19.47,19.47,19.46,19.46,8626.0,19.3829,19.3829,19.3729,19.3729,8626.0
2024-10-03 14:30:00,19.46,19.46,19.44,19.46,50395.0,19.3729,19.3729,19.353,19.3729,50395.0
2024-10-03 14:35:00,19.46,19.46,19.45,19.45,18019.0,19.3729,19.3729,19.363,19.363,18019.0
2024-10-03 14:40:00,19.46,19.47,19.45,19.47,47721.0,19.3729,19.3829,19.363,19.3829,47721.0
2024-10-03 14:45:00,19.46,19.47,19.45,19.46,32150.0,19.3729,19.3829,19.363,19.3729,32150.0
2024-10-03 14:50:00,19.46,19.47,19.45,19.46,27189.0,19.3729,19.3829,19.363,19.3729,27189.0
2024-10-03 14:55:00,19.46,19.47,19.45,19.46,30174.0,19.3729,19.3829,19.363,19.3729,30174.0
2024-10-03 15:00:00,19.46,19.48,19.44,19.48,411799.0,19.3729,19.3928,19.353,19.3928,411799.0
2024-10-03 15:05:00,19.48,19.51,19.48,19.51,64785.0,19.3928,19.4227,19.3928,19.4227,64785.0
2024-10-03 15:10:00,19.51,19.51,19.47,19.48,49355.0,19.4227,19.4227,19.3829,19.3928,49355.0
2024-10-03 15:15:00,19.48,19.48,19.47,19.48,12816.0,19.3928,19.3928,19.3829,19.3928,12816.0
2024-10-03 15:20:00,19.48,19.5,19.47,19.5,85754.0,19.3928,19.4128,19.3829,19.4128,85754.0
2024-10-03 15:25:00,19.5,19.51,19.49,19.5,60552.0,19.4128,19.4227,19.4028,19.4128,60552.0
2024-10-03 15:30:00,19.49,19.5,19.47,19.48,42235.0,19.4028,19.4128,19.3829,19.3928,42235.0
2024-10-03 15:35:00,19.47,19.48,19.46,19.48,80365.0,19.3829,19.3928,19.3729,19.3928,80365.0
2024-10-03 15:40:00,19.48,19.5,19.47,19.48,121477.0,19.3928,19.4128,19.3829,19.3928,121477.0
2024-10-03 15:45:00,19.48,19.49,19.46,19.46,95495.0,19.3928,19.4028,19.3729,19.3729,95495.0
2024-10-03 15:50:00,19.47,19.48,19.46,19.48,158335.0,19.3829,19.3928,19.3729,19.3928,158335.0
2024-10-03 15:55:00,19.48,19.52,19.47,19.49,800355.0,19.3928,19.4327,19.3829,19.4028,800355.0
2024-10-04 09:30:00,19.35,19.42,19.31,19.41,243299.0,19.2634,19.3331,19.2236,19.3232,243299.0
2024-10-04 09:35:00,19.41,19.44,19.37,19.42,121687.0,19.3232,19.353,19.2833,19.3331,121687.0
2024-10-04 09:40:00,19.42,19.46,19.41,19.46,40416.0,19.3331,19.3729,19.3232,19.3729,40416.0
2024-10-04 09:45:00,19.46,19.46,19.37,19.38,28648.0,19.3729,19.3729,19.2833,19.2933,28648.0
2024-10-04 09:50:00,19.38,19.41,19.38,19.39,43633.0,19.2933,19.3232,19.2933,19.3032,43633.0
2024-10-04 09:55:00,19.39,19.41,19.36,19.36,28310.0,19.3032,19.3232,19.2734,19.2734,28310.0
2024-10-04 10:00:00,19.36,19.39,19.35,19.38,49079.0,19.2734,19.3032,19.2634,19.2933,49079.0
2024-10-04 10:05:00,19.39,19.42,19.38,19.4,40127.0,19.3032,19.3331,19.2933,19.3132,40127.0
2024-10-04 10:10:00,19.39,19.4,19.37,19.38,76831.0,19.3032,19.3132,19.2833,19.2933,76831.0
2024-10-04 10:15:00,19.38,19.4,19.36,19.37,72571.0,19.2933,19.3132,19.2734,19.2833,72571.0
2024-10-04 10:20:00,19.37,19.48,19.36,19.42,2502841.0,19.2833,19.3928,19.2734,19.3331,2502841.0
2024-10-04 10:25:00,19.43,19.5,19.42,19.47,308598.0,19.3431,19.4128,19.3331,19.3829,308598.0
2024-10-04 10:30:00,19.48,19.56,19.45,19.51,345316.0,19.3928,19.4725,19.363,19.4227,345316.0
2024-10-04 10:35:00,19.51,19.54,19.49,19.53,69113.0,19.4227,19.4526,19.4028,19.4426,69113.0
2024-10-04 10:40:00,19.53,19.56,19.5,19.55,100859.0,19.4426,19.4725,19.4128,19.4625,100859.0
2024-10-04 10:45:00,19.55,19.64,19.54,19.64,109251.0,19.4625,19.5521,19.4526,19.5521,109251.0
2024-10-04 10:50:00,19.64,19.65,19.59,19.59,40378.0,19.5521,19.5621,19.5024,19.5024,40378.0
2024-10-04 10:55:00,19.59,19.6,19.57,19.59,29778.0,19.5024,19.5123,19.4824,19.5024,29778.0
2024-10-04 11:00:00,19.59,19.6,19.54,19.55,39906.0,19.5024,19.5123,19.4526,19.4625,39906.0
2024-10-04 11:05:00,19.54,19.56,19.51,19.55,40336.0,19.4526,19.4725,19.4227,19.4625,40336.0
2024-10-04 11:10:00,19.55,19.57,19.55,19.55,13856.0,19.4625,19.4824,19.4625,19.4625,13856.0
2024-10-04 11:15:00,19.56,19.56,19.55,19.55,49407.0,19.4725,19.4725,19.4625,19.4625,49407.0
2024-10-04 11:20:00,19.55,19.59,19.54,19.55,97318.0,19.4625,19.5024,19.4526,19.4625,97318.0
2024-10-04 11:25:00,19.55,19.56,19.53,19.56,20683.0,19.4625,19.4725,19.4426,19.4725,20683.0
2024-10-04 11:30:00,19.56,19.57,19.54,19.55,19381.0,19.4725,19.4824,19.4526,19.4625,19381.0
2024-10-04 11:35:00,19.56,19.56,19.55,19.55,4968.0,19.4725,19.4725,19.4625,19.4625,4968.0
2024-10-04 11:40:00,19.56,19.58,19.55,19.57,36774.0,19.4725,19.4924,19.4625,19.4824,36774.0
2024-10-04 11:45:00,19.57,19.61,19.57,19.59,96134.0,19.4824,19.5223,19.4824,19.5024,96134.0
2024-10-04 11:50:00,19.59,19.59,19.56,19.57,21598.0,19.5024,19.5024,19.4725,19.4824,21598.0
2024-10-04 11:55:00,19.57,19.58,19.55,19.55,13483.0,19.4824,19.4924,19.4625,19.4625,13483.0
2024-10-04 12:00:00,19.56,19.58,19.55,19.57,10566.0,19.4725,19.4924,19.4625,19.4824,10566.0
2024-10-04 12:05:00,19.57,19.58,19.55,19.55,44057.0,19.4824,19.4924,19.4625,19.4625,44057.0
2024-10-04 12:10:00,19.55,19.56,19.55,19.56,46188.0,19.4625,19.4725,19.4625,19.4725,46188.0
2024-10-04 12:15:00,19.55,19.56,19.53,19.53,27196.0,19.4625,19.4725,19.4426,19.4426,27196.0
2024-10-04 12:20:00,19.53,19.54,19.5,19.52,43106.0,19.4426,19.4526,19.4128,19.4327,43106.0
2024-10-04 12:25:00,19.51,19.53,19.51,19.53,26075.0,19.4227,19.4426,19.4227,19.4426,26075.0
2024-10-04 12:30:00,19.53,19.53,19.5,19.51,20398.0,19.4426,19.4426,19.4128,19.4227,20398.0
2024-10-04 12:35:00,19.52,19.55,19.51,19.55,105865.0,19.4327,19.4625,19.4227,19.4625,105865.0
2024-10-04 12:40:00,19.54,19.56,19.53,19.55,15282.0,19.4526,19.4725,19.4426,19.4625,15282.0
2024-10-04 12:45:00,19.55,19.56,19.53,19.54,14225.0,19.4625,19.4725,19.4426,19.4526,14225.0
2024-10-04 12:50:00,19.54,19.57,19.53,19.56,39609.0,19.4526,19.4824,19.4426,19.4725,39609.0
2024-10-04 12:55:00,19.56,19.57,19.55,19.57,15761.0,19.4725,19.4824,19.4625,19.4824,15761.0
2024-10-04 13:00:00,19.57,19.58,19.56,19.57,20105.0,19.4824,19.4924,19.4725,19.4824,20105.0
2024-10-04 13:05:00,19.57,19.59,19.56,19.58,15115.0,19.4824,19.5024,19.4725,19.4924,15115.0
2024-10-04 13:10:00,19.58,19.59,19.57,19.59,16852.0,19.4924,19.5024,19.4824,19.5024,16852.0
2024-10-04 13:15:00,19.59,19.6,19.58,19.6,13408.0,19.5024,19.5123,19.4924,19.5123,13408.0
2024-10-04 13:20:00,19.6,19.62,19.58,19.61,65964.0,19.5123,19.5322,19.4924,19.5223,65964.0
2024-10-04 13:25:00,19.61,19.61,19.6,19.61,6025.0,19.5223,19.5223,19.5123,19.5223,6025.0
2024-10-04 13:30:00,19.6,19.62,19.59,19.61,46472.0,19.5123,19.5322,19.5024,19.5223,46472.0
2024-10-04 13:35:00,19.61,19.61,19.59,19.6,32393.0,19.5223,19.5223,19.5024,19.5123,32393.0
2024-10-04 13:40:00,19.6,19.62,19.6,19.61,22868.0,19.5123,19.5322,19.5123,19.5223,22868.0
2024-10-04 13:45:00,19.61,19.61,19.6,19.6,13952.0,19.5223,19.5223,19.5123,19.5123,13952.0
2024-10-04 13:50:00,19.6,19.6,19.57,19.57,25254.0,19.5123,19.5123,19.4824,19.4824,25254.0
2024-10-04 13:55:00,19.57,19.59,19.57,19.57,24079.0,19.4824,19.5024,19.4824,19.4824,24079.0
2024-10-04 14:00:00,19.57,19.57,19.55,19.55,8511.0,19.4824,19.4824,19.4625,19.4625,8511.0
2024-10-04 14:05:00,19.55,19.57,19.55,19.56,15041.0,19.4625,19.4824,19.4625,19.4725,15041.0
2024-10-04 14:10:00,19.56,19.56,19.55,19.55,8408.0,19.4725,19.4725,19.4625,19.4625,8408.0
2024-10-04 14:15:00,19.55,19.56,19.54,19.55,21068.0,19.4625,19.4725,19.4526,19.4625,21068.0
2024-10-04 14:20:00,19.55,19.57,19.54,19.55,75327.0,19.4625,19.4824,19.4526,19.4625,75327.0
2024-10-04 14:25:00,19.55,19.57,19.55,19.57,9309.0,19.4625,19.4824,19.4625,19.4824,9309.0
2024-10-04 14:30:00,19.57,19.61,19.56,19.59,77063.0,19.4824,19.5223,19.4725,19.5024,77063.0
2024-10-04 14:35:00,19.59,19.61,19.58,19.61,12413.0,19.5024,19.5223,19.4924,19.5223,12413.0
2024-10-04 14:40:00,19.61,19.61,19.6,19.61,46642.0,19.5223,19.5223,19.5123,19.5223,46642.0
2024-10-04 14:45:00,19.61,19.62,19.6,19.61,70047.0,19.5223,19.5322,19.5123,19.5223,70047.0
2024-10-04 14:50:00,19.61,19.61,19.59,19.61,34508.0,19.5223,19.5223,19.5024,19.5223,34508.0
2024-10-04 14:55:00,19.61,19.61,19.59,19.61,34474.0,19.5223,19.5223,19.5024,19.5223,34474.0
2024-10-04 15:00:00,19.61,19.61,19.6,19.61,11042.0,19.5223,19.5223,19.5123,19.5223,11042.0
2024-10-04 15:05:00,19.61,19.61,19.58,19.59,53958.0,19.5223,19.5223,19.4924,19.5024,53958.0
2024-10-04 15:10:00,19.6,19.61,19.59,19.61,43319.0,19.5123,19.5223,19.5024,19.5223,43319.0
2024-10-04 15:15:00,19.61,19.62,19.59,19.62,102110.0,19.5223,19.5322,19.5024,19.5322,102110.0
2024-10-04 15:20:00,19.62,19.64,19.61,19.64,45388.0,19.5322,19.5521,19.5223,19.5521,45388.0
2024-10-04 15:25:00,19.64,19.66,19.63,19.65,113388.0,19.5521,19.572,19.5422,19.5621,113388.0
2024-10-04 15:30:00,19.64,19.65,19.61,19.64,168866.0,19.5521,19.5621,19.5223,19.5521,168866.0
2024-10-04 15:35:00,19.64,19.71,19.63,19.69,551472.0,19.5521,19.6218,19.5422,19.6019,551472.0
2024-10-04 15:40:00,19.69,19.7,19.68,19.69,91341.0,19.6019,19.6119,19.592,19.6019,91341.0
2024-10-04 15:45:00,19.69,19.69,19.67,19.69,105386.0,19.6019,19.6019,19.582,19.6019,105386.0
2024-10-04 15:50:00,19.68,19.71,19.66,19.7,674877.0,19.592,19.6218,19.572,19.6119,674877.0
2024-10-04 15:55:00,19.7,19.74,19.68,19.72,1403533.0,19.6119,19.6517,19.592,19.6318,1403533.0
2024-10-07 09:30:00,19.6,19.74,19.6,19.74,258036.0,19.5123,19.6517,19.5123,19.6517,258036.0
2024-10-07 09:35:00,19.74,19.87,19.74,19.85,116264.0,19.6517,19.7811,19.6517,19.7612,116264.0
2024-10-07 09:40:00,19.84,19.85,19.8,19.83,172057.0,19.7512,19.7612,19.7114,19.7413,172057.0
2024-10-07 09:45:00,19.84,19.84,19.76,19.77,84567.0,19.7512,19.7512,19.6716,19.6815,84567.0
2024-10-07 09:50:00,19.78,19.8,19.75,19.79,51462.0,19.6915,19.7114,19.6616,19.7015,51462.0
2024-10-07 09:55:00,19.79,19.81,19.77,19.8,196500.0,19.7015,19.7214,19.6815,19.7114,196500.0
2024-10-07 10:00:00,19.8,19.83,19.77,19.78,101168.0,19.7114,19.7413,19.6815,19.6915,101168.0
2024-10-07 10:05:00,19.78,19.84,19.77,19.84,96406.0,19.6915,19.7512,19.6815,19.7512,96406.0
2024-10-07 10:10:00,19.84,19.87,19.82,19.85,78143.0,19.7512,19.7811,19.7313,19.7612,78143.0
2024-10-07 10:15:00,19.84,19.89,19.84,19.88,95152.0,19.7512,19.801,19.7512,19.7911,95152.0
2024-10-07 10:20:00,19.88,19.9,19.84,19.89,85325.0,19.7911,19.811,19.7512,19.801,85325.0
2024-10-07 10:25:00,19.89,19.89,19.84,19.84,86115.0,19.801,19.801,19.7512,19.7512,86115.0
2024-10-07 10:30:00,19.84,19.85,19.82,19.83,88205.0,19.7512,19.7612,19.7313,19.7413,88205.0
2024-10-07 10:35:00,19.83,19.84,19.81,19.84,143611.0,19.7413,19.7512,19.7214,19.7512,143611.0
2024-10-07 10:40:00,19.84,19.84,19.83,19.84,28191.0,19.7512,19.7512,19.7413,19.7512,28191.0
2024-10-07 10:45:00,19.84,19.85,19.82,19.82,92672.0,19.7512,19.7612,19.7313,19.7313,92672.0
2024-10-07 10:50:00,19.83,19.84,19.82,19.82,88848.0,19.7413,19.7512,19.7313,19.7313,88848.0
2024-10-07 10:55:00,19.82,19.83,19.79,19.8,57334.0,19.7313,19.7413,19.7015,19.7114,57334.0
2024-10-07 11:00:00,19.8,19.84,19.8,19.83,76054.0,19.7114,19.7512,19.7114,19.7413,76054.0
2024-10-07 11:05:00,19.83,19.86,19.82,19.86,25294.0,19.7413,19.7711,19.7313,19.7711,25294.0
2024-10-07 11:10:00,19.86,19.86,19.83,19.85,22876.0,19.7711,19.7711,19.7413,19.7612,22876.0
2024-10-07 11:15:00,19.85,19.86,19.84,19.85,27266.0,19.7612,19.7711,19.7512,19.7612,27266.0
2024-10-07 11:20:00,19.86,19.87,19.84,19.87,31757.0,19.7711,19.7811,19.7512,19.7811,31757.0
2024-10-07 11:25:00,19.86,19.9,19.86,19.89,218043.0,19.7711,19.811,19.7711,19.801,218043.0
2024-10-07 11:30:00,19.89,19.9,19.84,19.85,98513.0,19.801,19.811,19.7512,19.7612,98513.0
2024-10-07 11:35:00,19.85,19.86,19.84,19.85,41928.0,19.7612,19.7711,19.7512,19.7612,41928.0
2024-10-07 11:40:00,19.85,19.86,19.8,19.81,62244.0,19.7612,19.7711,19.7114,19.7214,62244.0
2024-10-07 11:45:00,19.82,19.82,19.79,19.8,52232.0,19.7313,19.7313,19.7015,19.7114,52232.0
2024-10-07 11:50:00,19.81,19.82,19.79,19.8,115487.0,19.7214,19.7313,19.7015,19.7114,115487.0
2024-10-07 11:55:00,19.8,19.8,19.77,19.79,19628.0,19.7114,19.7114,19.6815,19.7015,19628.0
2024-10-07 12:00:00,19.79,19.79,19.76,19.77,13273.0,19.7015,19.7015,19.6716,19.6815,13273.0
2024-10-07 12:05:00,19.78,19.79,19.77,19.79,41191.0,19.6915,19.7015,19.6815,19.7015,41191.0
2024-10-07 12:10:00,19.78,19.79,19.75,19.76,94215.0,19.6915,19.7015,19.6616,19.6716,94215.0
2024-10-07 12:15:00,19.76,19.77,19.73,19.75,19732.0,19.6716,19.6815,19.6417,19.6616,19732.0
2024-10-07 12:20:00,19.75,19.75,19.71,19.73,31416.0,19.6616,19.6616,19.6218,19.6417,31416.0
2024-10-07 12:25:00,19.73,19.77,19.72,19.77,90143.0,19.6417,19.6815,19.6318,19.6815,90143.0
2024-10-07 12:30:00,19.77,19.8,19.76,19.8,27200.0,19.6815,19.7114,19.6716,19.7114,27200.0
2024-10-07 12:35:00,19.8,19.82,19.79,19.82,30829.0,19.7114,19.7313,19.7015,19.7313,30829.0
2024-10-07 12:40:00,19.82,19.83,19.8,19.82,51437.0,19.7313,19.7413,19.7114,19.7313,51437.0
2024-10-07 12:45:00,19.81,19.83,19.81,19.82,36461.0,19.7214,19.7413,19.7214,19.7313,36461.0
2024-10-07 12:50:00,19.82,19.84,19.81,19.84,51917.0,19.7313,19.7512,19.7214,19.7512,51917.0
2024-10-07 12:55:00,19.84,19.85,19.82,19.85,59680.0,19.7512,19.7612,19.7313,19.7612,59680.0
2024-10-07 13:00:00,19.85,19.85,19.83,19.84,101121.0,19.7612,19.7612,19.7413,19.7512,101121.0
2024-10-07 13:05:00,19.84,19.84,19.81,19.84,46848.0,19.7512,19.7512,19.7214,19.7512,46848.0
2024-10-07 13:10:00,19.84,19.85,19.83,19.85,97727.0,19.7512,19.7612,19.7413,19.7612,97727.0
2024-10-07 13:15:00,19.84,19.87,19.84,19.87,64944.0,19.7512,19.7811,19.7512,19.7811,64944.0
2024-10-07 13:20:00,19.87,19.89,19.86,19.89,62192.0,19.7811,19.801,19.7711,19.801,62192.0
2024-10-07 13:25:00,19.89,19.9,19.88,19.9,54000.0,19.801,19.811,19.7911,19.811,54000.0
2024-10-07 13:30:00,19.9,19.91,19.89,19.91,39345.0,19.811,19.8209,19.801,19.8209,39345.0
2024-10-07 13:35:00,19.91,19.92,19.87,19.88,82462.0,19.8209,19.8309,19.7811,19.7911,82462.0
2024-10-07 13:40:00,19.88,19.89,19.86,19.87,50278.0,19.7911,19.801,19.7711,19.7811,50278.0
2024-10-07 13:45:00,19.87,19.88,19.86,19.88,28766.0,19.7811,19.7911,19.7711,19.7911,28766.0
2024-10-07 13:50:00,19.87,19.87,19.85,19.86,30681.0,19.7811,19.7811,19.7612,19.7711,30681.0
2024-10-07 13:55:00,19.86,19.86,19.83,19.84,67528.0,19.7711,19.7711,19.7413,19.7512,67528.0
2024-10-07 14:00:00,19.84,19.84,19.74,19.8,445758.0,19.7512,19.7512,19.6517,19.7114,445758.0
2024-10-07 14:05:00,19.8,19.8,19.77,19.78,64509.0,19.7114,19.7114,19.6815,19.6915,64509.0
2024-10-07 14:10:00,19.78,19.8,19.77,19.78,118808.0,19.6915,19.7114,19.6815,19.6915,118808.0
2024-10-07 14:15:00,19.78,19.78,19.74,19.75,105654.0,19.6915,19.6915,19.6517,19.6616,105654.0
2024-10-07 14:20:00,19.75,19.76,19.73,19.75,141250.0,19.6616,19.6716,19.6417,19.6616,141250.0
2024-10-07 14:25:00,19.75,19.77,19.74,19.76,93308.0,19.6616,19.6815,19.6517,19.6716,93308.0
2024-10-07 14:30:00,19.76,19.76,19.69,19.71,269000.0,19.6716,19.6716,19.6019,19.6218,269000.0
2024-10-07 14:35:00,19.71,19.71,19.67,19.67,162671.0,19.6218,19.6218,19.582,19.582,162671.0
2024-10-07 14:40:00,19.68,19.68,19.64,19.65,627650.0,19.592,19.592,19.5521,19.5621,627650.0
2024-10-07 14:45:00,19.65,19.7,19.61,19.62,1855205.0,19.5621,19.6119,19.5223,19.5322,1855205.0
2024-10-07 14:50:00,19.62,19.66,19.62,19.65,97236.0,19.5322,19.572,19.5322,19.5621,97236.0
2024-10-07 14:55:00,19.65,19.66,19.62,19.64,78843.0,19.5621,19.572,19.5322,19.5521,78843.0
2024-10-07 15:00:00,19.65,19.67,19.64,19.66,152905.0,19.5621,19.582,19.5521,19.572,152905.0
2024-10-07 15:05:00,19.66,19.67,19.63,19.64,686557.0,19.572,19.582,19.5422,19.5521,686557.0
2024-10-07 15:10:00,19.64,19.64,19.62,19.63,68125.0,19.5521,19.5521,19.5322,19.5422,68125.0
2024-10-07 15:15:00,19.63,19.68,19.62,19.65,314919.0,19.5422,19.592,19.5322,19.5621,314919.0
2024-10-07 15:20:00,19.66,19.67,19.63,19.67,91230.0,19.572,19.582,19.5422,19.582,91230.0
2024-10-07 15:25:00,19.67,19.69,19.66,19.69,58769.0,19.582,19.6019,19.572,19.6019,58769.0
2024-10-07 15:30:00,19.69,19.71,19.68,19.69,76029.0,19.6019,19.6218,19.592,19.6019,76029.0
2024-10-07 15:35:00,19.69,19.7,19.67,19.7,83419.0,19.6019,19.6119,19.582,19.6119,83419.0
2024-10-07 15:40:00,19.7,19.71,19.69,19.71,98196.0,19.6119,19.6218,19.6019,19.6218,98196.0
2024-10-07 15:45:00,19.71,19.74,19.7,19.73,172438.0,19.6218,19.6517,19.6119,19.6417,172438.0
2024-10-07 15:50:00,19.73,19.76,19.73,19.75,282791.0,19.6417,19.6716,19.6417,19.6616,282791.0
2024-10-07 15:55:00,19.74,19.75,19.7,19.71,956581.0,19.6517,19.6616,19.6119,19.6218,956581.0
2024-10-08 09:30:00,19.83,19.83,19.63,19.79,191482.0,19.7413,19.7413,19.5422,19.7015,191482.0
2024-10-08 09:35:00,19.79,19.79,19.75,19.76,30752.0,19.7015,19.7015,19.6616,19.6716,30752.0
2024-10-08 09:40:00,19.76,19.76,19.7,19.73,33158.0,19.6716,19.6716,19.6119,19.6417,33158.0
2024-10-08 09:45:00,19.73,19.74,19.68,19.73,47714.0,19.6417,19.6517,19.592,19.6417,47714.0
2024-10-08 09:50:00,19.73,19.74,19.7,19.71,32252.0,19.6417,19.6517,19.6119,19.6218,32252.0
2024-10-08 09:55:00,19.71,19.74,19.71,19.71,32578.0,19.6218,19.6517,19.6218,19.6218,32578.0
2024-10-08 10:00:00,19.71,19.73,19.68,19.71,70693.0,19.6218,19.6417,19.592,19.6218,70693.0
2024-10-08 10:05:00,19.71,19.76,19.71,19.74,47854.0,19.6218,19.6716,19.6218,19.6517,47854.0
2024-10-08 10:10:00,19.73,19.73,19.69,19.72,41865.0,19.6417,19.6417,19.6019,19.6318,41865.0
2024-10-08 10:15:00,19.72,19.73,19.71,19.73,21117.0,19.6318,19.6417,19.6218,19.6417,21117.0
2024-10-08 10:20:00,19.72,19.73,19.7,19.71,63103.0,19.6318,19.6417,19.6119,19.6218,63103.0
2024-10-08 10:25:00,19.72,19.72,19.65,19.66,75579.0,19.6318,19.6318,19.5621,19.572,75579.0
2024-10-08 10:30:00,19.65,19.66,19.64,19.65,29348.0,19.5621,19.572,19.5521,19.5621,29348.0
2024-10-08 10:35:00,19.64,19.65,19.63,19.63,47512.0,19.5521,19.5621,19.5422,19.5422,47512.0
2024-10-08 10:40:00,19.64,19.66,19.61,19.62,215905.0,19.5521,19.572,19.5223,19.5322,215905.0
2024-10-08 10:45:00,19.62,19.63,19.61,19.61,190504.0,19.5322,19.5422,19.5223,19.5223,190504.0
2024-10-08 10:50:00,19.62,19.63,19.59,19.63,106647.0,19.5322,19.5422,19.5024,19.5422,106647.0
2024-10-08 10:55:00,19.63,19.67,19.62,19.64,65750.0,19.5422,19.582,19.5322,19.5521,65750.0
2024-10-08 11:00:00,19.64,19.68,19.64,19.68,52162.0,19.5521,19.592,19.5521,19.592,52162.0
2024-10-08 11:05:00,19.68,19.71,19.67,19.7,36481.0,19.592,19.6218,19.582,19.6119,36481.0
2024-10-08 11:10:00,19.7,19.71,19.69,19.71,41488.0,19.6119,19.6218,19.6019,19.6218,41488.0
2024-10-08 11:15:00,19.7,19.72,19.69,19.7,22189.0,19.6119,19.6318,19.6019,19.6119,22189.0
2024-10-08 11:20:00,19.69,19.7,19.67,19.68,37113.0,19.6019,19.6119,19.582,19.592,37113.0
2024-10-08 11:25:00,19.69,19.69,19.66,19.68,58929.0,19.6019,19.6019,19.572,19.592,58929.0
2024-10-08 11:30:00,19.68,19.7,19.67,19.7,69390.0,19.592,19.6119,19.582,19.6119,69390.0
2024-10-08 11:35:00,19.7,19.71,19.68,19.69,64039.0,19.6119,19.6218,19.592,19.6019,64039.0
2024-10-08 11:40:00,19.69,19.7,19.68,19.7,29382.0,19.6019,19.6119,19.592,19.6119,29382.0
2024-10-08 11:45:00,19.7,19.72,19.69,19.71,21912.0,19.6119,19.6318,19.6019,19.6218,21912.0
2024-10-08 11:50:00,19.71,19.72,19.69,19.71,30623.0,19.6218,19.6318,19.6019,19.6218,30623.0
2024-10-08 11:55:00,19.71,19.71,19.69,19.7,13547.0,19.6218,19.6218,19.6019,19.6119,13547.0
2024-10-08 12:00:00,19.7,19.74,19.7,19.73,23132.0,19.6119,19.6517,19.6119,19.6417,23132.0
2024-10-08 12:05:00,19.73,19.75,19.73,19.73,15963.0,19.6417,19.6616,19.6417,19.6417,15963.0
2024-10-08 12:10:00,19.74,19.75,19.74,19.75,7926.0,19.6517,19.6616,19.6517,19.6616,7926.0
2024-10-08 12:15:00,19.75,19.75,19.74,19.75,11285.0,19.6616,19.6616,19.6517,19.6616,11285.0
2024-10-08 12:20:00,19.75,19.75,19.73,19.75,23041.0,19.6616,19.6616,19.6417,19.6616,23041.0
2024-10-08 12:25:00,19.75,19.76,19.74,19.75,19776.0,19.6616,19.6716,19.6517,19.6616,19776.0
2024-10-08 12:30:00,19.75,19.76,19.74,19.76,54401.0,19.6616,19.6716,19.6517,19.6716,54401.0
2024-10-08 12:35:00,19.75,19.77,19.75,19.77,22094.0,19.6616,19.6815,19.6616,19.6815,22094.0
2024-10-08 12:40:00,19.76,19.77,19.74,19.75,34494.0,19.6716,19.6815,19.6517,19.6616,34494.0
2024-10-08 12:45:00,19.75,19.75,19.72,19.73,11650.0,19.6616,19.6616,19.6318,19.6417,11650.0
2024-10-08 12:50:00,19.73,19.73,19.7,19.71,12146.0,19.6417,19.6417,19.6119,19.6218,12146.0
2024-10-08 12:55:00,19.71,19.72,19.69,19.7,21905.0,19.6218,19.6318,19.6019,19.6119,21905.0
2024-10-08 13:00:00,19.7,19.7,19.68,19.69,13131.0,19.6119,19.6119,19.592,19.6019,13131.0
2024-10-08 13:05:00,19.69,19.69,19.65,19.66,23326.0,19.6019,19.6019,19.5621,19.572,23326.0
2024-10-08 13:10:00,19.65,19.68,19.65,19.68,43003.0,19.5621,19.592,19.5621,19.592,43003.0
2024-10-08 13:15:00,19.68,19.69,19.67,19.69,47345.0,19.592,19.6019,19.582,19.6019,47345.0
2024-10-08 13:20:00,19.69,19.69,19.68,19.68,29975.0,19.6019,19.6019,19.592,19.592,29975.0
2024-10-08 13:25:00,19.69,19.7,19.68,19.68,19340.0,19.6019,19.6119,19.592,19.592,19340.0
2024-10-08 13:30:00,19.68,19.7,19.67,19.7,14959.0,19.592,19.6119,19.582,19.6119,14959.0
2024-10-08 13:35:00,19.69,19.72,19.69,19.71,27442.0,19.6019,19.6318,19.6019,19.6218,27442.0
2024-10-08 13:40:00,19.71,19.73,19.7,19.73,15140.0,19.6218,19.6417,19.6119,19.6417,15140.0
2024-10-08 13:45:00,19.73,19.73,19.71,19.71,6978.0,19.6417,19.6417,19.6218,19.6218,6978.0
2024-10-08 13:50:00,19.71,19.72,19.71,19.71,6360.0,19.6218,19.6318,19.6218,19.6218,6360.0
2024-10-08 13:55:00,19.71,19.72,19.71,19.71,7985.0,19.6218,19.6318,19.6218,19.6218,7985.0
2024-10-08 14:00:00,19.71,19.73,19.71,19.73,18002.0,19.6218,19.6417,19.6218,19.6417,18002.0
2024-10-08 14:05:00,19.73,19.74,19.72,19.74,13223.0,19.6417,19.6517,19.6318,19.6517,13223.0
2024-10-08 14:10:00,19.74,19.74,19.73,19.73,8724.0,19.6517,19.6517,19.6417,19.6417,8724.0
2024-10-08 14:15:00,19.73,19.74,19.73,19.73,18569.0,19.6417,19.6517,19.6417,19.6417,18569.0
2024-10-08 14:20:00,19.73,19.75,19.73,19.75,15818.0,19.6417,19.6616,19.6417,19.6616,15818.0
2024-10-08 14:25:00,19.74,19.75,19.73,19.73,13656.0,19.6517,19.6616,19.6417,19.6417,13656.0
2024-10-08 14:30:00,19.73,19.75,19.73,19.75,11651.0,19.6417,19.6616,19.6417,19.6616,11651.0
2024-10-08 14:35:00,19.75,19.75,19.72,19.74,25248.0,19.6616,19.6616,19.6318,19.6517,25248.0
2024-10-08 14:40:00,19.74,19.75,19.71,19.73,23476.0,19.6517,19.6616,19.6218,19.6417,23476.0
2024-10-08 14:45:00,19.73,19.73,19.71,19.73,17190.0,19.6417,19.6417,19.6218,19.6417,17190.0
2024-10-08 14:50:00,19.73,19.73,19.71,19.71,19806.0,19.6417,19.6417,19.6218,19.6218,19806.0
2024-10-08 14:55:00,19.71,19.72,19.7,19.71,25948.0,19.6218,19.6318,19.6119,19.6218,25948.0
2024-10-08 15:00:00,19.7,19.71,19.69,19.69,20124.0,19.6119,19.6218,19.6019,19.6019,20124.0
2024-10-08 15:05:00,19.69,19.7,19.69,19.7,9216.0,19.6019,19.6119,19.6019,19.6119,9216.0
2024-10-08 15:10:00,19.7,19.71,19.69,19.71,25994.0,19.6119,19.6218,19.6019,19.6218,25994.0
2024-10-08 15:15:00,19.71,19.73,19.7,19.71,47288.0,19.6218,19.6417,19.6119,19.6218,47288.0
2024-10-08 15:20:00,19.71,19.74,19.71,19.71,49483.0,19.6218,19.6517,19.6218,19.6218,49483.0
2024-10-08 15:25:00,19.71,19.72,19.69,19.71,44122.0,19.6218,19.6318,19.6019,19.6218,44122.0
2024-10-08 15:30:00,19.7,19.71,19.69,19.7,62965.0,19.6119,19.6218,19.6019,19.6119,62965.0
2024-10-08 15:35:00,19.69,19.71,19.69,19.71,33642.0,19.6019,19.6218,19.6019,19.6218,33642.0
2024-10-08 15:40:00,19.71,19.72,19.7,19.71,87248.0,19.6218,19.6318,19.6119,19.6218,87248.0
2024-10-08 15:45:00,19.71,19.73,19.7,19.71,88794.0,19.6218,19.6417,19.6119,19.6218,88794.0
2024-10-08 15:50:00,19.7,19.71,19.68,19.71,525791.0,19.6119,19.6218,19.592,19.6218,525791.0
2024-10-08 15:55:00,19.71,19.71,19.64,19.66,1014497.0,19.6218,19.6218,19.5521,19.572,1014497.0
2024-10-09 09:30:00,19.67,19.69,19.59,19.63,109183.0,19.582,19.6019,19.5024,19.5422,109183.0
2024-10-09 09:35:00,19.63,19.64,19.6,19.62,59012.0,19.5422,19.5521,19.5123,19.5322,59012.0
2024-10-09 09:40:00,19.62,19.67,19.61,19.66,41153.0,19.5322,19.582,19.5223,19.572,41153.0
2024-10-09 09:45:00,19.65,19.69,19.65,19.68,68109.0,19.5621,19.6019,19.5621,19.592,68109.0
2024-10-09 09:50:00,19.68,19.68,19.64,19.66,22466.0,19.592,19.592,19.5521,19.572,22466.0
2024-10-09 09:55:00,19.66,19.67,19.62,19.62,69740.0,19.572,19.582,19.5322,19.5322,69740.0
2024-10-09 10:00:00,19.63,19.63,19.56,19.58,73166.0,19.5422,19.5422,19.4725,19.4924,73166.0
2024-10-09 10:05:00,19.59,19.6,19.57,19.57,83022.0,19.5024,19.5123,19.4824,19.4824,83022.0
2024-10-09 10:10:00,19.58,19.6,19.54,19.54,81059.0,19.4924,19.5123,19.4526,19.4526,81059.0
2024-10-09 10:15:00,19.55,19.6,19.53,19.59,414186.0,19.4625,19.5123,19.4426,19.5024,414186.0
2024-10-09 10:20:00,19.59,19.61,19.58,19.6,119360.0,19.5024,19.5223,19.4924,19.5123,119360.0
2024-10-09 10:25:00,19.6,19.6,19.58,19.59,40178.0,19.5123,19.5123,19.4924,19.5024,40178.0
2024-10-09 10:30:00,19.59,19.59,19.58,19.59,47017.0,19.5024,19.5024,19.4924,19.5024,47017.0
2024-10-09 10:35:00,19.59,19.59,19.56,19.57,80544.0,19.5024,19.5024,19.4725,19.4824,80544.0
2024-10-09 10:40:00,19.57,19.6,19.57,19.59,27741.0,19.4824,19.5123,19.4824,19.5024,27741.0
2024-10-09 10:45:00,19.59,19.62,19.58,19.62,30360.0,19.5024,19.5322,19.4924,19.5322,30360.0
2024-10-09 10:50:00,19.62,19.62,19.6,19.61,40566.0,19.5322,19.5322,19.5123,19.5223,40566.0
2024-10-09 10:55:00,19.61,19.61,19.58,19.59,38555.0,19.5223,19.5223,19.4924,19.5024,38555.0
2024-10-09 11:00:00,19.59,19.61,19.56,19.59,33294.0,19.5024,19.5223,19.4725,19.5024,33294.0
2024-10-09 11:05:00,19.58,19.59,19.57,19.59,21195.0,19.4924,19.5024,19.4824,19.5024,21195.0
2024-10-09 11:10:00,19.59,19.61,19.58,19.6,136628.0,19.5024,19.5223,19.4924,19.5123,136628.0
2024-10-09 11:15:00,19.6,19.6,19.59,19.6,30259.0,19.5123,19.5123,19.5024,19.5123,30259.0
2024-10-09 11:20:00,19.6,19.61,19.59,19.59,48842.0,19.5123,19.5223,19.5024,19.5024,48842.0
2024-10-09 11:25:00,19.59,19.59,19.57,19.59,55649.0,19.5024,19.5024,19.4824,19.5024,55649.0
2024-10-09 11:30:00,19.59,19.59,19.57,19.57,26251.0,19.5024,19.5024,19.4824,19.4824,26251.0
2024-10-09 11:35:00,19.57,19.61,19.55,19.6,610897.0,19.4824,19.5223,19.4625,19.5123,610897.0
2024-10-09 11:40:00,19.6,19.64,19.59,19.63,56486.0,19.5123,19.5521,19.5024,19.5422,56486.0
2024-10-09 11:45:00,19.63,19.65,19.62,19.65,63887.0,19.5422,19.5621,19.5322,19.5621,63887.0
2024-10-09 11:50:00,19.65,19.65,19.63,19.64,19673.0,19.5621,19.5621,19.5422,19.5521,19673.0
2024-10-09 11:55:00,19.64,19.66,19.63,19.66,29760.0,19.5521,19.572,19.5422,19.572,29760.0
2024-10-09 12:00:00,19.66,19.67,19.65,19.66,92045.0,19.572,19.582,19.5621,19.572,92045.0
2024-10-09 12:05:00,19.66,19.66,19.63,19.64,97802.0,19.572,19.572,19.5422,19.5521,97802.0
2024-10-09 12:10:00,19.65,19.65,19.63,19.64,24656.0,19.5621,19.5621,19.5422,19.5521,24656.0
2024-10-09 12:15:00,19.64,19.64,19.62,19.64,528795.0,19.5521,19.5521,19.5322,19.5521,528795.0
2024-10-09 12:20:00,19.64,19.67,19.62,19.63,90565.0,19.5521,19.582,19.5322,19.5422,90565.0
2024-10-09 12:25:00,19.63,19.63,19.56,19.57,47245.0,19.5422,19.5422,19.4725,19.4824,47245.0
2024-10-09 12:30:00,19.57,19.62,19.56,19.62,54963.0,19.4824,19.5322,19.4725,19.5322,54963.0
2024-10-09 12:35:00,19.62,19.62,19.59,19.6,76095.0,19.5322,19.5322,19.5024,19.5123,76095.0
2024-10-09 12:40:00,19.6,19.61,19.59,19.6,26077.0,19.5123,19.5223,19.5024,19.5123,26077.0
2024-10-09 12:45:00,19.6,19.62,19.59,19.61,48580.0,19.5123,19.5322,19.5024,19.5223,48580.0
2024-10-09 12:50:00,19.61,19.62,19.59,19.6,47306.0,19.5223,19.5322,19.5024,19.5123,47306.0
2024-10-09 12:55:00,19.6,19.61,19.59,19.61,15769.0,19.5123,19.5223,19.5024,19.5223,15769.0
2024-10-09 13:00:00,19.61,19.61,19.58,19.59,69339.0,19.5223,19.5223,19.4924,19.5024,69339.0
2024-10-09 13:05:00,19.59,19.62,19.58,19.61,55291.0,19.5024,19.5322,19.4924,19.5223,55291.0
2024-10-09 13:10:00,19.61,19.62,19.6,19.6,87713.0,19.5223,19.5322,19.5123,19.5123,87713.0
2024-10-09 13:15:00,19.6,19.64,19.59,19.62,120856.0,19.5123,19.5521,19.5024,19.5322,120856.0
2024-10-09 13:20:00,19.62,19.65,19.61,19.61,116026.0,19.5322,19.5621,19.5223,19.5223,116026.0
2024-10-09 13:25:00,19.61,19.62,19.59,19.6,14356.0,19.5223,19.5322,19.5024,19.5123,14356.0
2024-10-09 13:30:00,19.59,19.6,19.58,19.59,145217.0,19.5024,19.5123,19.4924,19.5024,145217.0
2024-10-09 13:35:00,19.59,19.6,19.58,19.58,30169.0,19.5024,19.5123,19.4924,19.4924,30169.0
2024-10-09 13:40:00,19.59,19.59,19.58,19.59,47929.0,19.5024,19.5024,19.4924,19.5024,47929.0
2024-10-09 13:45:00,19.59,19.59,19.58,19.59,161929.0,19.5024,19.5024,19.4924,19.5024,161929.0
2024-10-09 13:50:00,19.58,19.59,19.55,19.57,586454.0,19.4924,19.5024,19.4625,19.4824,586454.0
2024-10-09 13:55:00,19.57,19.59,19.55,19.58,455104.0,19.4824,19.5024,19.4625,19.4924,455104.0
2024-10-09 14:00:00,19.57,19.65,19.54,19.57,3070918.0,19.4824,19.5621,19.4526,19.4824,3070918.0
2024-10-09 14:05:00,19.57,19.61,19.56,19.61,362844.0,19.4824,19.5223,19.4725,19.5223,362844.0
2024-10-09 14:10:00,19.62,19.62,19.59,19.6,70705.0,19.5322,19.5322,19.5024,19.5123,70705.0
2024-10-09 14:15:00,19.61,19.63,19.6,19.61,36187.0,19.5223,19.5422,19.5123,19.5223,36187.0
2024-10-09 14:20:00,19.61,19.62,19.59,19.6,75851.0,19.5223,19.5322,19.5024,19.5123,75851.0
2024-10-09 14:25:00,19.6,19.61,19.59,19.61,39362.0,19.5123,19.5223,19.5024,19.5223,39362.0
2024-10-09 14:30:00,19.61,19.61,19.6,19.61,57484.0,19.5223,19.5223,19.5123,19.5223,57484.0
2024-10-09 14:35:00,19.61,19.61,19.57,19.6,78379.0,19.5223,19.5223,19.4824,19.5123,78379.0
2024-10-09 14:40:00,19.6,19.6,19.57,19.57,83449.0,19.5123,19.5123,19.4824,19.4824,83449.0
2024-10-09 14:45:00,19.57,19.59,19.56,19.59,32810.0,19.4824,19.5024,19.4725,19.5024,32810.0
2024-10-09 14:50:00,19.59,19.59,19.53,19.56,165935.0,19.5024,19.5024,19.4426,19.4725,165935.0
2024-10-09 14:55:00,19.55,19.59,19.55,19.59,145568.0,19.4625,19.5024,19.4625,19.5024,145568.0
2024-10-09 15:00:00,19.58,19.59,19.56,19.56,59162.0,19.4924,19.5024,19.4725,19.4725,59162.0
2024-10-09 15:05:00,19.56,19.59,19.56,19.59,76708.0,19.4725,19.5024,19.4725,19.5024,76708.0
2024-10-09 15:10:00,19.59,19.59,19.58,19.59,62534.0,19.5024,19.5024,19.4924,19.5024,62534.0
2024-10-09 15:15:00,19.59,19.61,19.58,19.61,65258.0,19.5024,19.5223,19.4924,19.5223,65258.0
2024-10-09 15:20:00,19.61,19.63,19.6,19.63,41999.0,19.5223,19.5422,19.5123,19.5422,41999.0
2024-10-09 15:25:00,19.63,19.64,19.62,19.64,52668.0,19.5422,19.5521,19.5322,19.5521,52668.0
2024-10-09 15:30:00,19.64,19.66,19.63,19.64,169337.0,19.5521,19.572,19.5422,19.5521,169337.0
2024-10-09 15:35:00,19.64,19.65,19.62,19.65,63525.0,19.5521,19.5621,19.5322,19.5621,63525.0
2024-10-09 15:40:00,19.64,19.65,19.62,19.65,211573.0,19.5521,19.5621,19.5322,19.5621,211573.0
2024-10-09 15:45:00,19.64,19.66,19.63,19.64,219465.0,19.5521,19.572,19.5422,19.5521,219465.0
2024-10-09 15:50:00,19.64,19.66,19.61,19.64,243977.0,19.5521,19.572,19.5223,19.5521,243977.0
2024-10-09 15:55:00,19.64,19.64,19.55,19.57,1073690.0,19.5521,19.5521,19.4625,19.4824,1073690.0
2024-10-10 09:30:00,19.61,19.76,19.58,19.73,131252.0,19.5223,19.6716,19.4924,19.6417,131252.0
2024-10-10 09:35:00,19.73,19.75,19.69,19.71,31283.0,19.6417,19.6616,19.6019,19.6218,31283.0
2024-10-10 09:40:00,19.71,19.76,19.71,19.76,73285.0,19.6218,19.6716,19.6218,19.6716,73285.0
2024-10-10 09:45:00,19.76,19.78,19.73,19.73,47103.0,19.6716,19.6915,19.6417,19.6417,47103.0
2024-10-10 09:50:00,19.74,19.75,19.66,19.66,58072.0,19.6517,19.6616,19.572,19.572,58072.0
2024-10-10 09:55:00,19.66,19.69,19.64,19.66,45784.0,19.572,19.6019,19.5521,19.572,45784.0
2024-10-10 10:00:00,19.65,19.67,19.63,19.67,169797.0,19.5621,19.582,19.5422,19.582,169797.0
2024-10-10 10:05:00,19.67,19.71,19.66,19.69,54656.0,19.582,19.6218,19.572,19.6019,54656.0
2024-10-10 10:10:00,19.68,19.69,19.64,19.64,47709.0,19.592,19.6019,19.5521,19.5521,47709.0
2024-10-10 10:15:00,19.64,19.65,19.62,19.65,87143.0,19.5521,19.5621,19.5322,19.5621,87143.0
2024-10-10 10:20:00,19.65,19.68,19.64,19.66,32336.0,19.5621,19.592,19.5521,19.572,32336.0
2024-10-10 10:25:00,19.66,19.66,19.61,19.63,153047.0,19.572,19.572,19.5223,19.5422,153047.0
2024-10-10 10:30:00,19.63,19.65,19.62,19.64,38452.0,19.5422,19.5621,19.5322,19.5521,38452.0
2024-10-10 10:35:00,19.65,19.67,19.63,19.64,30889.0,19.5621,19.582,19.5422,19.5521,30889.0
2024-10-10 10:40:00,19.64,19.65,19.63,19.64,29640.0,19.5521,19.5621,19.5422,19.5521,29640.0
2024-10-10 10:45:00,19.64,19.66,19.61,19.62,58460.0,19.5521,19.572,19.5223,19.5322,58460.0
2024-10-10 10:50:00,19.62,19.63,19.6,19.61,29102.0,19.5322,19.5422,19.5123,19.5223,29102.0
2024-10-10 10:55:00,19.61,19.62,19.6,19.62,37603.0,19.5223,19.5322,19.5123,19.5322,37603.0
2024-10-10 11:00:00,19.62,19.63,19.6,19.61,39763.0,19.5322,19.5422,19.5123,19.5223,39763.0
2024-10-10 11:05:00,19.6,19.65,19.6,19.63,62170.0,19.5123,19.5621,19.5123,19.5422,62170.0
2024-10-10 11:10:00,19.63,19.65,19.62,19.65,20245.0,19.5422,19.5621,19.5322,19.5621,20245.0
2024-10-10 11:15:00,19.66,19.66,19.64,19.65,29973.0,19.572,19.572,19.5521,19.5621,29973.0
2024-10-10 11:20:00,19.65,19.65,19.62,19.64,19710.0,19.5621,19.5621,19.5322,19.5521,19710.0
2024-10-10 11:25:00,19.64,19.65,19.62,19.63,30498.0,19.5521,19.5621,19.5322,19.5422,30498.0
2024-10-10 11:30:00,19.62,19.62,19.59,19.6,12746.0,19.5322,19.5322,19.5024,19.5123,12746.0
2024-10-10 11:35:00,19.59,19.61,19.59,19.6,105526.0,19.5024,19.5223,19.5024,19.5123,105526.0
2024-10-10 11:40:00,19.61,19.61,19.6,19.61,11291.0,19.5223,19.5223,19.5123,19.5223,11291.0
2024-10-10 11:45:00,19.61,19.62,19.6,19.61,18655.0,19.5223,19.5322,19.5123,19.5223,18655.0
2024-10-10 11:50:00,19.61,19.61,19.6,19.6,12569.0,19.5223,19.5223,19.5123,19.5123,12569.0
2024-10-10 11:55:00,19.61,19.61,19.58,19.59,33753.0,19.5223,19.5223,19.4924,19.5024,33753.0
2024-10-10 12:00:00,19.58,19.59,19.56,19.57,25329.0,19.4924,19.5024,19.4725,19.4824,25329.0
2024-10-10 12:05:00,19.57,19.6,19.57,19.6,19473.0,19.4824,19.5123,19.4824,19.5123,19473.0
2024-10-10 12:10:00,19.6,19.62,19.59,19.62,30186.0,19.5123,19.5322,19.5024,19.5322,30186.0
2024-10-10 12:15:00,19.62,19.63,19.61,19.62,20012.0,19.5322,19.5422,19.5223,19.5322,20012.0
2024-10-10 12:20:00,19.62,19.63,19.6,19.61,28592.0,19.5322,19.5422,19.5123,19.5223,28592.0
2024-10-10 12:25:00,19.61,19.63,19.6,19.63,11302.0,19.5223,19.5422,19.5123,19.5422,11302.0
2024-10-10 12:30:00,19.63,19.63,19.6,19.61,18673.0,19.5422,19.5422,19.5123,19.5223,18673.0
2024-10-10 12:35:00,19.61,19.61,19.59,19.6,10126.0,19.5223,19.5223,19.5024,19.5123,10126.0
2024-10-10 12:40:00,19.6,19.6,19.55,19.57,44239.0,19.5123,19.5123,19.4625,19.4824,44239.0
2024-10-10 12:45:00,19.57,19.57,19.54,19.55,78645.0,19.4824,19.4824,19.4526,19.4625,78645.0
2024-10-10 12:50:00,19.56,19.57,19.55,19.56,29601.0,19.4725,19.4824,19.4625,19.4725,29601.0
2024-10-10 12:55:00,19.57,19.57,19.52,19.52,56094.0,19.4824,19.4824,19.4327,19.4327,56094.0
2024-10-10 13:00:00,19.53,19.53,19.49,19.5,56971.0,19.4426,19.4426,19.4028,19.4128,56971.0
2024-10-10 13:05:00,19.5,19.52,19.48,19.52,51598.0,19.4128,19.4327,19.3928,19.4327,51598.0
2024-10-10 13:10:00,19.51,19.52,19.48,19.5,24928.0,19.4227,19.4327,19.3928,19.4128,24928.0
2024-10-10 13:15:00,19.5,19.51,19.48,19.5,20877.0,19.4128,19.4227,19.3928,19.4128,20877.0
2024-10-10 13:20:00,19.5,19.51,19.49,19.5,52917.0,19.4128,19.4227,19.4028,19.4128,52917.0
2024-10-10 13:25:00,19.49,19.51,19.49,19.5,13265.0,19.4028,19.4227,19.4028,19.4128,13265.0
2024-10-10 13:30:00,19.5,19.51,19.5,19.5,21100.0,19.4128,19.4227,19.4128,19.4128,21100.0
2024-10-10 13:35:00,19.5,19.51,19.49,19.51,27001.0,19.4128,19.4227,19.4028,19.4227,27001.0
2024-10-10 13:40:00,19.51,19.53,19.5,19.52,47688.0,19.4227,19.4426,19.4128,19.4327,47688.0
2024-10-10 13:45:00,19.52,19.52,19.5,19.51,31142.0,19.4327,19.4327,19.4128,19.4227,31142.0
2024-10-10 13:50:00,19.51,19.52,19.48,19.49,24852.0,19.4227,19.4327,19.3928,19.4028,24852.0
2024-10-10 13:55:00,19.49,19.51,19.49,19.51,18798.0,19.4028,19.4227,19.4028,19.4227,18798.0
2024-10-10 14:00:00,19.51,19.51,19.49,19.5,17992.0,19.4227,19.4227,19.4028,19.4128,17992.0
2024-10-10 14:05:00,19.5,19.51,19.49,19.5,26938.0,19.4128,19.4227,19.4028,19.4128,26938.0
2024-10-10 14:10:00,19.5,19.51,19.48,19.48,19299.0,19.4128,19.4227,19.3928,19.3928,19299.0
2024-10-10 14:15:00,19.48,19.49,19.47,19.48,33205.0,19.3928,19.4028,19.3829,19.3928,33205.0
2024-10-10 14:20:00,19.48,19.49,19.47,19.47,35190.0,19.3928,19.4028,19.3829,19.3829,35190.0
2024-10-10 14:25:00,19.48,19.5,19.47,19.47,44837.0,19.3928,19.4128,19.3829,19.3829,44837.0
2024-10-10 14:30:00,19.47,19.48,19.45,19.46,24972.0,19.3829,19.3928,19.363,19.3729,24972.0
2024-10-10 14:35:00,19.46,19.48,19.45,19.48,35948.0,19.3729,19.3928,19.363,19.3928,35948.0
2024-10-10 14:40:00,19.48,19.48,19.46,19.46,17353.0,19.3928,19.3928,19.3729,19.3729,17353.0
2024-10-10 14:45:00,19.46,19.48,19.46,19.48,25922.0,19.3729,19.3928,19.3729,19.3928,25922.0
2024-10-10 14:50:00,19.47,19.47,19.45,19.46,45212.0,19.3829,19.3829,19.363,19.3729,45212.0
2024-10-10 14:55:00,19.46,19.49,19.45,19.47,77914.0,19.3729,19.4028,19.363,19.3829,77914.0
2024-10-10 15:00:00,19.48,19.49,19.47,19.48,34340.0,19.3928,19.4028,19.3829,19.3928,34340.0
2024-10-10 15:05:00,19.48,19.5,19.48,19.5,53680.0,19.3928,19.4128,19.3928,19.4128,53680.0
2024-10-10 15:10:00,19.5,19.5,19.49,19.5,36744.0,19.4128,19.4128,19.4028,19.4128,36744.0
2024-10-10 15:15:00,19.5,19.52,19.49,19.52,57824.0,19.4128,19.4327,19.4028,19.4327,57824.0
2024-10-10 15:20:00,19.52,19.52,19.51,19.52,23105.0,19.4327,19.4327,19.4227,19.4327,23105.0
2024-10-10 15:25:00,19.52,19.53,19.5,19.51,77559.0,19.4327,19.4426,19.4128,19.4227,77559.0
2024-10-10 15:30:00,19.51,19.53,19.5,19.53,110263.0,19.4227,19.4426,19.4128,19.4426,110263.0
2024-10-10 15:35:00,19.53,19.53,19.51,19.52,34745.0,19.4426,19.4426,19.4227,19.4327,34745.0
2024-10-10 15:40:00,19.52,19.53,19.5,19.52,99259.0,19.4327,19.4426,19.4128,19.4327,99259.0
2024-10-10 15:45:00,19.52,19.53,19.51,19.52,99492.0,19.4327,19.4426,19.4227,19.4327,99492.0
2024-10-10 15:50:00,19.52,19.54,19.51,19.54,223154.0,19.4327,19.4526,19.4227,19.4526,223154.0
2024-10-10 15:55:00,19.54,19.56,19.51,19.56,804818.0,19.4526,19.4725,19.4227,19.4725,804818.0
2024-10-11 09:30:00,19.55,19.62,19.52,19.61,131102.0,19.4625,19.5322,19.4327,19.5223,131102.0
2024-10-11 09:35:00,19.61,19.63,19.58,19.63,45738.0,19.5223,19.5422,19.4924,19.5422,45738.0
2024-10-11 09:40:00,19.64,19.64,19.6,19.6,63050.0,19.5521,19.5521,19.5123,19.5123,63050.0
2024-10-11 09:45:00,19.61,19.63,19.59,19.6,42369.0,19.5223,19.5422,19.5024,19.5123,42369.0
2024-10-11 09:50:00,19.6,19.61,19.57,19.6,17153.0,19.5123,19.5223,19.4824,19.5123,17153.0
2024-10-11 09:55:00,19.6,19.61,19.58,19.59,13221.0,19.5123,19.5223,19.4924,19.5024,13221.0
2024-10-11 10:00:00,19.58,19.61,19.57,19.6,31277.0,19.4924,19.5223,19.4824,19.5123,31277.0
2024-10-11 10:05:00,19.6,19.63,19.59,19.61,58873.0,19.5123,19.5422,19.5024,19.5223,58873.0
2024-10-11 10:10:00,19.61,19.61,19.59,19.61,21901.0,19.5223,19.5223,19.5024,19.5223,21901.0
2024-10-11 10:15:00,19.61,19.64,19.6,19.63,19816.0,19.5223,19.5521,19.5123,19.5422,19816.0
2024-10-11 10:20:00,19.63,19.63,19.61,19.63,23005.0,19.5422,19.5422,19.5223,19.5422,23005.0
2024-10-11 10:25:00,19.63,19.64,19.61,19.62,40909.0,19.5422,19.5521,19.5223,19.5322,40909.0
2024-10-11 10:30:00,19.62,19.62,19.58,19.59,6931.0,19.5322,19.5322,19.4924,19.5024,6931.0
2024-10-11 10:35:00,19.58,19.59,19.55,19.56,20564.0,19.4924,19.5024,19.4625,19.4725,20564.0
2024-10-11 10:40:00,19.57,19.57,19.55,19.55,8019.0,19.4824,19.4824,19.4625,19.4625,8019.0
2024-10-11 10:45:00,19.55,19.58,19.55,19.57,18653.0,19.4625,19.4924,19.4625,19.4824,18653.0
2024-10-11 10:50:00,19.58,19.59,19.56,19.57,16439.0,19.4924,19.5024,19.4725,19.4824,16439.0
2024-10-11 10:55:00,19.57,19.59,19.56,19.57,51822.0,19.4824,19.5024,19.4725,19.4824,51822.0
2024-10-11 11:00:00,19.57,19.57,19.56,19.57,7136.0,19.4824,19.4824,19.4725,19.4824,7136.0
2024-10-11 11:05:00,19.57,19.58,19.56,19.57,38736.0,19.4824,19.4924,19.4725,19.4824,38736.0
2024-10-11 11:10:00,19.57,19.6,19.57,19.6,13246.0,19.4824,19.5123,19.4824,19.5123,13246.0
2024-10-11 11:15:00,19.6,19.6,19.59,19.6,6449.0,19.5123,19.5123,19.5024,19.5123,6449.0
2024-10-11 11:20:00,19.6,19.61,19.6,19.61,12496.0,19.5123,19.5223,19.5123,19.5223,12496.0
2024-10-11 11:25:00,19.6,19.61,19.58,19.6,28388.0,19.5123,19.5223,19.4924,19.5123,28388.0
2024-10-11 11:30:00,19.6,19.6,19.58,19.58,216720.0,19.5123,19.5123,19.4924,19.4924,216720.0
2024-10-11 11:35:00,19.58,19.6,19.57,19.6,44863.0,19.4924,19.5123,19.4824,19.5123,44863.0
2024-10-11 11:40:00,19.6,19.61,19.58,19.58,15826.0,19.5123,19.5223,19.4924,19.4924,15826.0
2024-10-11 11:45:00,19.58,19.59,19.57,19.57,12069.0,19.4924,19.5024,19.4824,19.4824,12069.0
2024-10-11 11:50:00,19.57,19.58,19.55,19.56,14803.0,19.4824,19.4924,19.4625,19.4725,14803.0
2024-10-11 11:55:00,19.55,19.58,19.55,19.57,24536.0,19.4625,19.4924,19.4625,19.4824,24536.0
2024-10-11 12:00:00,19.58,19.6,19.58,19.6,21435.0,19.4924,19.5123,19.4924,19.5123,21435.0
2024-10-11 12:05:00,19.6,19.6,19.58,19.59,15645.0,19.5123,19.5123,19.4924,19.5024,15645.0
2024-10-11 12:10:00,19.59,19.61,19.58,19.61,18399.0,19.5024,19.5223,19.4924,19.5223,18399.0
2024-10-11 12:15:00,19.61,19.62,19.6,19.61,22570.0,19.5223,19.5322,19.5123,19.5223,22570.0
2024-10-11 12:20:00,19.61,19.61,19.59,19.6,80452.0,19.5223,19.5223,19.5024,19.5123,80452.0
2024-10-11 12:25:00,19.6,19.6,19.58,19.59,21146.0,19.5123,19.5123,19.4924,19.5024,21146.0
2024-10-11 12:30:00,19.59,19.62,19.58,19.62,20703.0,19.5024,19.5322,19.4924,19.5322,20703.0
2024-10-11 12:35:00,19.62,19.62,19.6,19.62,14864.0,19.5322,19.5322,19.5123,19.5322,14864.0
2024-10-11 12:40:00,19.62,19.62,19.61,19.62,5943.0,19.5322,19.5322,19.5223,19.5322,5943.0
2024-10-11 12:45:00,19.62,19.62,19.61,19.62,17379.0,19.5322,19.5322,19.5223,19.5322,17379.0
2024-10-11 12:50:00,19.62,19.64,19.61,19.63,34876.0,19.5322,19.5521,19.5223,19.5422,34876.0
2024-10-11 12:55:00,19.63,19.67,19.62,19.67,36738.0,19.5422,19.582,19.5322,19.582,36738.0
2024-10-11 13:00:00,19.67,19.68,19.66,19.66,32447.0,19.582,19.592,19.572,19.572,32447.0
2024-10-11 13:05:00,19.67,19.68,19.66,19.67,17055.0,19.582,19.592,19.572,19.582,17055.0
2024-10-11 13:10:00,19.67,19.69,19.66,19.68,21468.0,19.582,19.6019,19.572,19.592,21468.0
2024-10-11 13:15:00,19.69,19.69,19.66,19.69,27610.0,19.6019,19.6019,19.572,19.6019,27610.0
2024-10-11 13:20:00,19.69,19.69,19.67,19.68,22098.0,19.6019,19.6019,19.582,19.592,22098.0
2024-10-11 13:25:00,19.68,19.69,19.67,19.69,17544.0,19.592,19.6019,19.582,19.6019,17544.0
2024-10-11 13:30:00,19.69,19.69,19.67,19.69,42918.0,19.6019,19.6019,19.582,19.6019,42918.0
2024-10-11 13:35:00,19.69,19.7,19.68,19.7,22280.0,19.6019,19.6119,19.592,19.6119,22280.0
2024-10-11 13:40:00,19.7,19.71,19.69,19.7,34817.0,19.6119,19.6218,19.6019,19.6119,34817.0
2024-10-11 13:45:00,19.7,19.71,19.69,19.7,18207.0,19.6119,19.6218,19.6019,19.6119,18207.0
2024-10-11 13:50:00,19.7,19.7,19.69,19.7,6934.0,19.6119,19.6119,19.6019,19.6119,6934.0
2024-10-11 13:55:00,19.7,19.7,19.67,19.69,33684.0,19.6119,19.6119,19.582,19.6019,33684.0
2024-10-11 14:00:00,19.68,19.69,19.67,19.69,24103.0,19.592,19.6019,19.582,19.6019,24103.0
2024-10-11 14:05:00,19.69,19.69,19.68,19.69,11273.0,19.6019,19.6019,19.592,19.6019,11273.0
2024-10-11 14:10:00,19.69,19.69,19.67,19.68,13726.0,19.6019,19.6019,19.582,19.592,13726.0
2024-10-11 14:15:00,19.68,19.71,19.67,19.71,38190.0,19.592,19.6218,19.582,19.6218,38190.0
2024-10-11 14:20:00,19.7,19.7,19.68,19.69,33150.0,19.6119,19.6119,19.592,19.6019,33150.0
2024-10-11 14:25:00,19.68,19.68,19.67,19.68,16477.0,19.592,19.592,19.582,19.592,16477.0
2024-10-11 14:30:00,19.68,19.68,19.66,19.67,24181.0,19.592,19.592,19.572,19.582,24181.0
2024-10-11 14:35:00,19.67,19.67,19.65,19.65,58323.0,19.582,19.582,19.5621,19.5621,58323.0
2024-10-11 14:40:00,19.66,19.66,19.65,19.66,14039.0,19.572,19.572,19.5621,19.572,14039.0
2024-10-11 14:45:00,19.66,19.67,19.63,19.63,329570.0,19.572,19.582,19.5422,19.5422,329570.0
2024-10-11 14:50:00,19.64,19.65,19.63,19.64,38956.0,19.5521,19.5621,19.5422,19.5521,38956.0
2024-10-11 14:55:00,19.65,19.66,19.64,19.66,66909.0,19.5621,19.572,19.5521,19.572,66909.0
2024-10-11 15:00:00,19.66,19.67,19.65,19.66,29785.0,19.572,19.582,19.5621,19.572,29785.0
2024-10-11 15:05:00,19.66,19.67,19.65,19.66,26396.0,19.572,19.582,19.5621,19.572,26396.0
2024-10-11 15:10:00,19.67,19.68,19.66,19.66,43955.0,19.582,19.592,19.572,19.572,43955.0
2024-10-11 15:15:00,19.67,19.68,19.66,19.67,21612.0,19.582,19.592,19.572,19.582,21612.0
2024-10-11 15:20:00,19.68,19.68,19.67,19.68,12784.0,19.592,19.592,19.582,19.592,12784.0
2024-10-11 15:25:00,19.68,19.69,19.67,19.69,25202.0,19.592,19.6019,19.582,19.6019,25202.0
2024-10-11 15:30:00,19.68,19.7,19.66,19.68,207902.0,19.592,19.6119,19.572,19.592,207902.0
2024-10-11 15:35:00,19.68,19.68,19.65,19.68,49071.0,19.592,19.592,19.5621,19.592,49071.0
2024-10-11 15:40:00,19.68,19.68,19.66,19.67,52742.0,19.592,19.592,19.572,19.582,52742.0
2024-10-11 15:45:00,19.67,19.68,19.65,19.67,107260.0,19.582,19.592,19.5621,19.582,107260.0
2024-10-11 15:50:00,19.67,19.67,19.62,19.63,245221.0,19.582,19.582,19.5322,19.5422,245221.0
2024-10-11 15:55:00,19.63,19.64,19.61,19.63,665341.0,19.5422,19.5521,19.5223,19.5422,665341.0
2024-10-14 09:30:00,19.82,19.94,19.76,19.93,245338.0,19.7313,19.8508,19.6716,19.8408,245338.0
2024-10-14 09:35:00,19.92,19.94,19.88,19.94,100279.0,19.8309,19.8508,19.7911,19.8508,100279.0
2024-10-14 09:40:00,19.94,19.97,19.92,19.96,85448.0,19.8508,19.8807,19.8309,19.8707,85448.0
2024-10-14 09:45:00,19.95,19.95,19.91,19.95,107583.0,19.8607,19.8607,19.8209,19.8607,107583.0
2024-10-14 09:50:00,19.95,19.96,19.92,19.95,102054.0,19.8607,19.8707,19.8309,19.8607,102054.0
2024-10-14 09:55:00,19.95,20.04,19.94,20.04,263822.0,19.8607,19.9503,19.8508,19.9503,263822.0
2024-10-14 10:00:00,20.04,20.08,20.03,20.04,98507.0,19.9503,19.9902,19.9404,19.9503,98507.0
2024-10-14 10:05:00,20.04,20.07,20.03,20.07,50939.0,19.9503,19.9802,19.9404,19.9802,50939.0
2024-10-14 10:10:00,20.07,20.1,20.06,20.09,92644.0,19.9802,20.0101,19.9703,20.0001,92644.0
2024-10-14 10:15:00,20.09,20.14,20.09,20.13,62186.0,20.0001,20.0499,20.0001,20.0399,62186.0
2024-10-14 10:20:00,20.13,20.14,20.08,20.1,164216.0,20.0399,20.0499,19.9902,20.0101,164216.0
2024-10-14 10:25:00,20.09,20.1,20.06,20.07,62580.0,20.0001,20.0101,19.9703,19.9802,62580.0
2024-10-14 10:30:00,20.07,20.11,20.06,20.07,105645.0,19.9802,20.02,19.9703,19.9802,105645.0
2024-10-14 10:35:00,20.08,20.08,20.06,20.08,63266.0,19.9902,19.9902,19.9703,19.9902,63266.0
2024-10-14 10:40:00,20.08,20.08,20.05,20.05,35063.0,19.9902,19.9902,19.9603,19.9603,35063.0
2024-10-14 10:45:00,20.05,20.06,20.03,20.05,47763.0,19.9603,19.9703,19.9404,19.9603,47763.0
2024-10-14 10:50:00,20.05,20.09,20.04,20.09,89915.0,19.9603,20.0001,19.9503,20.0001,89915.0
2024-10-14 10:55:00,20.09,20.09,20.04,20.05,102284.0,20.0001,20.0001,19.9503,19.9603,102284.0
2024-10-14 11:00:00,20.05,20.1,20.04,20.07,91453.0,19.9603,20.0101,19.9503,19.9802,91453.0
2024-10-14 11:05:00,20.07,20.08,20.04,20.05,19698.0,19.9802,19.9902,19.9503,19.9603,19698.0
2024-10-14 11:10:00,20.05,20.07,20.04,20.07,27266.0,19.9603,19.9802,19.9503,19.9802,27266.0
2024-10-14 11:15:00,20.07,20.09,20.07,20.09,37111.0,19.9802,20.0001,19.9802,20.0001,37111.0
2024-10-14 11:20:00,20.09,20.09,20.06,20.07,34024.0,20.0001,20.0001,19.9703,19.9802,34024.0
2024-10-14 11:25:00,20.07,20.11,20.07,20.11,77681.0,19.9802,20.02,19.9802,20.02,77681.0
2024-10-14 11:30:00,20.11,20.12,20.1,20.1,35214.0,20.02,20.03,20.0101,20.0101,35214.0
2024-10-14 11:35:00,20.1,20.11,20.09,20.11,35634.0,20.0101,20.02,20.0001,20.02,35634.0
2024-10-14 11:40:00,20.11,20.13,20.1,20.13,17132.0,20.02,20.0399,20.0101,20.0399,17132.0
2024-10-14 11:45:00,20.13,20.14,20.12,20.14,50978.0,20.0399,20.0499,20.03,20.0499,50978.0
2024-10-14 11:50:00,20.13,20.14,20.12,20.14,24732.0,20.0399,20.0499,20.03,20.0499,24732.0
2024-10-14 11:55:00,20.14,20.16,20.13,20.16,78340.0,20.0499,20.0698,20.0399,20.0698,78340.0
2024-10-14 12:00:00,20.16,20.18,20.15,20.16,81210.0,20.0698,20.0897,20.0598,20.0698,81210.0
2024-10-14 12:05:00,20.16,20.16,20.11,20.13,85622.0,20.0698,20.0698,20.02,20.0399,85622.0
2024-10-14 12:10:00,20.13,20.15,20.12,20.14,45010.0,20.0399,20.0598,20.03,20.0499,45010.0
2024-10-14 12:15:00,20.14,20.15,20.13,20.14,18300.0,20.0499,20.0598,20.0399,20.0499,18300.0
2024-10-14 12:20:00,20.14,20.17,20.14,20.17,55402.0,20.0499,20.0798,20.0499,20.0798,55402.0
2024-10-14 12:25:00,20.17,20.18,20.16,20.18,33209.0,20.0798,20.0897,20.0698,20.0897,33209.0
2024-10-14 12:30:00,20.18,20.19,20.17,20.19,41226.0,20.0897,20.0997,20.0798,20.0997,41226.0
2024-10-14 12:35:00,20.19,20.19,20.17,20.19,50334.0,20.0997,20.0997,20.0798,20.0997,50334.0
2024-10-14 12:40:00,20.19,20.2,20.18,20.2,41122.0,20.0997,20.1096,20.0897,20.1096,41122.0
2024-10-14 12:45:00,20.2,20.22,20.2,20.21,40135.0,20.1096,20.1295,20.1096,20.1196,40135.0
2024-10-14 12:50:00,20.21,20.24,20.21,20.23,35116.0,20.1196,20.1494,20.1196,20.1395,35116.0
2024-10-14 12:55:00,20.23,20.24,20.19,20.21,69569.0,20.1395,20.1494,20.0997,20.1196,69569.0
2024-10-14 13:00:00,20.2,20.22,20.2,20.21,48167.0,20.1096,20.1295,20.1096,20.1196,48167.0
2024-10-14 13:05:00,20.21,20.21,20.18,20.19,19453.0,20.1196,20.1196,20.0897,20.0997,19453.0
2024-10-14 13:10:00,20.2,20.2,20.18,20.19,40032.0,20.1096,20.1096,20.0897,20.0997,40032.0
2024-10-14 13:15:00,20.19,20.19,20.16,20.17,61471.0,20.0997,20.0997,20.0698,20.0798,61471.0
2024-10-14 13:20:00,20.17,20.17,20.14,20.16,63735.0,20.0798,20.0798,20.0499,20.0698,63735.0
2024-10-14 13:25:00,20.16,20.16,20.14,20.16,64489.0,20.0698,20.0698,20.0499,20.0698,64489.0
2024-10-14 13:30:00,20.16,20.16,20.14,20.15,30457.0,20.0698,20.0698,20.0499,20.0598,30457.0
2024-10-14 13:35:00,20.16,20.18,20.15,20.18,32211.0,20.0698,20.0897,20.0598,20.0897,32211.0
2024-10-14 13:40:00,20.18,20.18,20.14,20.15,39531.0,20.0897,20.0897,20.0499,20.0598,39531.0
2024-10-14 13:45:00,20.16,20.19,20.15,20.18,34301.0,20.0698,20.0997,20.0598,20.0897,34301.0
2024-10-14 13:50:00,20.19,20.19,20.18,20.19,22351.0,20.0997,20.0997,20.0897,20.0997,22351.0
2024-10-14 13:55:00,20.19,20.19,20.16,20.17,42683.0,20.0997,20.0997,20.0698,20.0798,42683.0
2024-10-14 14:00:00,20.17,20.18,20.16,20.18,29000.0,20.0798,20.0897,20.0698,20.0897,29000.0
2024-10-14 14:05:00,20.18,20.18,20.17,20.18,28968.0,20.0897,20.0897,20.0798,20.0897,28968.0
2024-10-14 14:10:00,20.18,20.18,20.15,20.16,55316.0,20.0897,20.0897,20.0598,20.0698,55316.0
2024-10-14 14:15:00,20.15,20.16,20.15,20.15,20869.0,20.0598,20.0698,20.0598,20.0598,20869.0
2024-10-14 14:20:00,20.16,20.18,20.15,20.18,69731.0,20.0698,20.0897,20.0598,20.0897,69731.0
2024-10-14 14:25:00,20.18,20.18,20.17,20.18,34548.0,20.0897,20.0897,20.0798,20.0897,34548.0
2024-10-14 14:30:00,20.18,20.18,20.17,20.18,24692.0,20.0897,20.0897,20.0798,20.0897,24692.0
2024-10-14 14:35:00,20.18,20.21,20.17,20.21,113382.0,20.0897,20.1196,20.0798,20.1196,113382.0
2024-10-14 14:40:00,20.21,20.21,20.2,20.2,37857.0,20.1196,20.1196,20.1096,20.1096,37857.0
2024-10-14 14:45:00,20.2,20.25,20.2,20.23,204165.0,20.1096,20.1594,20.1096,20.1395,204165.0
2024-10-14 14:50:00,20.23,20.29,20.22,20.28,265952.0,20.1395,20.1992,20.1295,20.1893,265952.0
2024-10-14 14:55:00,20.28,20.3,20.27,20.3,414156.0,20.1893,20.2092,20.1793,20.2092,414156.0
2024-10-14 15:00:00,20.3,20.31,20.28,20.3,119344.0,20.2092,20.2191,20.1893,20.2092,119344.0
2024-10-14 15:05:00,20.3,20.31,20.29,20.3,110205.0,20.2092,20.2191,20.1992,20.2092,110205.0
2024-10-14 15:10:00,20.3,20.31,20.24,20.27,305121.0,20.2092,20.2191,20.1494,20.1793,305121.0
2024-10-14 15:15:00,20.27,20.3,20.26,20.28,142371.0,20.1793,20.2092,20.1694,20.1893,142371.0
2024-10-14 15:20:00,20.28,20.28,20.25,20.27,116189.0,20.1893,20.1893,20.1594,20.1793,116189.0
2024-10-14 15:25:00,20.26,20.27,20.25,20.27,84137.0,20.1694,20.1793,20.1594,20.1793,84137.0
2024-10-14 15:30:00,20.27,20.27,20.25,20.27,97232.0,20.1793,20.1793,20.1594,20.1793,97232.0
2024-10-14 15:35:00,20.26,20.28,20.26,20.26,78172.0,20.1694,20.1893,20.1694,20.1694,78172.0
2024-10-14 15:40:00,20.26,20.3,20.26,20.29,165733.0,20.1694,20.2092,20.1694,20.1992,165733.0
2024-10-14 15:45:00,20.29,20.3,20.28,20.3,169349.0,20.1992,20.2092,20.1893,20.2092,169349.0
2024-10-14 15:50:00,20.3,20.3,20.26,20.26,330080.0,20.2092,20.2092,20.1694,20.1694,330080.0
2024-10-14 15:55:00,20.26,20.27,20.21,20.25,1368148.0,20.1694,20.1793,20.1196,20.1594,1368148.0
2024-10-15 09:30:00,20.39,20.44,20.35,20.39,197689.0,20.2988,20.3486,20.259,20.2988,197689.0
2024-10-15 09:35:00,20.39,20.4,20.35,20.39,97263.0,20.2988,20.3087,20.259,20.2988,97263.0
2024-10-15 09:40:00,20.39,20.4,20.36,20.39,84486.0,20.2988,20.3087,20.2689,20.2988,84486.0
2024-10-15 09:45:00,20.39,20.4,20.36,20.37,59884.0,20.2988,20.3087,20.2689,20.2789,59884.0
2024-10-15 09:50:00,20.37,20.39,20.29,20.3,66365.0,20.2789,20.2988,20.1992,20.2092,66365.0
2024-10-15 09:55:00,20.29,20.3,20.25,20.29,37297.0,20.1992,20.2092,20.1594,20.1992,37297.0
2024-10-15 10:00:00,20.29,20.3,20.22,20.23,57918.0,20.1992,20.2092,20.1295,20.1395,57918.0
2024-10-15 10:05:00,20.23,20.25,20.21,20.23,104126.0,20.1395,20.1594,20.1196,20.1395,104126.0
2024-10-15 10:10:00,20.23,20.3,20.23,20.3,81509.0,20.1395,20.2092,20.1395,20.2092,81509.0
2024-10-15 10:15:00,20.3,20.34,20.29,20.3,69747.0,20.2092,20.249,20.1992,20.2092,69747.0
2024-10-15 10:20:00,20.3,20.34,20.29,20.34,40057.0,20.2092,20.249,20.1992,20.249,40057.0
2024-10-15 10:25:00,20.34,20.35,20.3,20.33,91193.0,20.249,20.259,20.2092,20.239,91193.0
2024-10-15 10:30:00,20.32,20.38,20.32,20.36,76264.0,20.2291,20.2888,20.2291,20.2689,76264.0
2024-10-15 10:35:00,20.36,20.42,20.35,20.41,68980.0,20.2689,20.3286,20.259,20.3187,68980.0
2024-10-15 10:40:00,20.41,20.44,20.38,20.4,100408.0,20.3187,20.3486,20.2888,20.3087,100408.0
2024-10-15 10:45:00,20.4,20.41,20.36,20.39,55103.0,20.3087,20.3187,20.2689,20.2988,55103.0
2024-10-15 10:50:00,20.39,20.4,20.37,20.38,40617.0,20.2988,20.3087,20.2789,20.2888,40617.0
2024-10-15 10:55:00,20.38,20.39,20.35,20.35,35800.0,20.2888,20.2988,20.259,20.259,35800.0
2024-10-15 11:00:00,20.36,20.38,20.34,20.37,31925.0,20.2689,20.2888,20.249,20.2789,31925.0
2024-10-15 11:05:00,20.37,20.38,20.34,20.38,26173.0,20.2789,20.2888,20.249,20.2888,26173.0
2024-10-15 11:10:00,20.38,20.39,20.31,20.34,177464.0,20.2888,20.2988,20.2191,20.249,177464.0
2024-10-15 11:15:00,20.35,20.36,20.33,20.35,29459.0,20.259,20.2689,20.239,20.259,29459.0
2024-10-15 11:20:00,20.35,20.38,20.34,20.37,48845.0,20.259,20.2888,20.249,20.2789,48845.0
2024-10-15 11:25:00,20.38,20.39,20.35,20.39,119389.0,20.2888,20.2988,20.259,20.2988,119389.0
2024-10-15 11:30:00,20.39,20.39,20.37,20.38,27173.0,20.2988,20.2988,20.2789,20.2888,27173.0
2024-10-15 11:35:00,20.38,20.41,20.37,20.39,29382.0,20.2888,20.3187,20.2789,20.2988,29382.0
2024-10-15 11:40:00,20.39,20.41,20.39,20.41,64419.0,20.2988,20.3187,20.2988,20.3187,64419.0
2024-10-15 11:45:00,20.41,20.41,20.38,20.39,22114.0,20.3187,20.3187,20.2888,20.2988,22114.0
2024-10-15 11:50:00,20.39,20.42,20.38,20.42,39527.0,20.2988,20.3286,20.2888,20.3286,39527.0
2024-10-15 11:55:00,20.42,20.43,20.4,20.41,35395.0,20.3286,20.3386,20.3087,20.3187,35395.0
2024-10-15 12:00:00,20.41,20.42,20.39,20.42,25118.0,20.3187,20.3286,20.2988,20.3286,25118.0
2024-10-15 12:05:00,20.42,20.42,20.4,20.41,29040.0,20.3286,20.3286,20.3087,20.3187,29040.0
2024-10-15 12:10:00,20.41,20.41,20.38,20.39,34440.0,20.3187,20.3187,20.2888,20.2988,34440.0
2024-10-15 12:15:00,20.39,20.4,20.38,20.39,46689.0,20.2988,20.3087,20.2888,20.2988,46689.0
2024-10-15 12:20:00,20.39,20.41,20.39,20.4,44614.0,20.2988,20.3187,20.2988,20.3087,44614.0
2024-10-15 12:25:00,20.39,20.41,20.39,20.39,75338.0,20.2988,20.3187,20.2988,20.2988,75338.0
2024-10-15 12:30:00,20.39,20.4,20.38,20.39,27164.0,20.2988,20.3087,20.2888,20.2988,27164.0
2024-10-15 12:35:00,20.4,20.42,20.39,20.42,21545.0,20.3087,20.3286,20.2988,20.3286,21545.0
2024-10-15 12:40:00,20.42,20.43,20.4,20.43,40502.0,20.3286,20.3386,20.3087,20.3386,40502.0
2024-10-15 12:45:00,20.43,20.44,20.42,20.43,26631.0,20.3386,20.3486,20.3286,20.3386,26631.0
2024-10-15 12:50:00,20.42,20.45,20.42,20.43,52155.0,20.3286,20.3585,20.3286,20.3386,52155.0
2024-10-15 12:55:00,20.43,20.45,20.42,20.44,27540.0,20.3386,20.3585,20.3286,20.3486,27540.0
2024-10-15 13:00:00,20.44,20.44,20.41,20.43,34630.0,20.3486,20.3486,20.3187,20.3386,34630.0
2024-10-15 13:05:00,20.43,20.45,20.43,20.45,33683.0,20.3386,20.3585,20.3386,20.3585,33683.0
2024-10-15 13:10:00,20.45,20.45,20.42,20.43,27835.0,20.3585,20.3585,20.3286,20.3386,27835.0
2024-10-15 13:15:00,20.43,20.46,20.43,20.46,47863.0,20.3386,20.3685,20.3386,20.3685,47863.0
2024-10-15 13:20:00,20.46,20.52,20.45,20.52,393900.0,20.3685,20.4282,20.3585,20.4282,393900.0
2024-10-15 13:25:00,20.52,20.52,20.49,20.51,86752.0,20.4282,20.4282,20.3983,20.4182,86752.0
2024-10-15 13:30:00,20.51,20.53,20.5,20.53,47889.0,20.4182,20.4381,20.4083,20.4381,47889.0
2024-10-15 13:35:00,20.53,20.54,20.52,20.53,22845.0,20.4381,20.4481,20.4282,20.4381,22845.0
2024-10-15 13:40:00,20.54,20.55,20.53,20.54,30608.0,20.4481,20.4581,20.4381,20.4481,30608.0
2024-10-15 13:45:00,20.54,20.54,20.52,20.53,19619.0,20.4481,20.4481,20.4282,20.4381,19619.0
2024-10-15 13:50:00,20.53,20.53,20.51,20.52,47687.0,20.4381,20.4381,20.4182,20.4282,47687.0
2024-10-15 13:55:00,20.52,20.52,20.47,20.48,58348.0,20.4282,20.4282,20.3784,20.3884,58348.0
2024-10-15 14:00:00,20.48,20.52,20.47,20.48,95725.0,20.3884,20.4282,20.3784,20.3884,95725.0
2024-10-15 14:05:00,20.48,20.48,20.45,20.46,49327.0,20.3884,20.3884,20.3585,20.3685,49327.0
2024-10-15 14:10:00,20.46,20.49,20.46,20.48,50720.0,20.3685,20.3983,20.3685,20.3884,50720.0
2024-10-15 14:15:00,20.48,20.49,20.47,20.48,57973.0,20.3884,20.3983,20.3784,20.3884,57973.0
2024-10-15 14:20:00,20.48,20.48,20.45,20.46,71458.0,20.3884,20.3884,20.3585,20.3685,71458.0
2024-10-15 14:25:00,20.46,20.48,20.45,20.46,58886.0,20.3685,20.3884,20.3585,20.3685,58886.0
2024-10-15 14:30:00,20.46,20.51,20.45,20.5,293435.0,20.3685,20.4182,20.3585,20.4083,293435.0
2024-10-15 14:35:00,20.5,20.5,20.47,20.48,39651.0,20.4083,20.4083,20.3784,20.3884,39651.0
2024-10-15 14:40:00,20.48,20.51,20.45,20.48,366200.0,20.3884,20.4182,20.3585,20.3884,366200.0
2024-10-15 14:45:00,20.48,20.49,20.46,20.47,101555.0,20.3884,20.3983,20.3685,20.3784,101555.0
2024-10-15 14:50:00,20.46,20.48,20.46,20.47,34038.0,20.3685,20.3884,20.3685,20.3784,34038.0
2024-10-15 14:55:00,20.46,20.5,20.46,20.48,131599.0,20.3685,20.4083,20.3685,20.3884,131599.0
2024-10-15 15:00:00,20.48,20.51,20.44,20.46,546365.0,20.3884,20.4182,20.3486,20.3685,546365.0
2024-10-15 15:05:00,20.45,20.48,20.42,20.45,478663.0,20.3585,20.3884,20.3286,20.3585,478663.0
2024-10-15 15:10:00,20.45,20.45,20.42,20.43,113233.0,20.3585,20.3585,20.3286,20.3386,113233.0
2024-10-15 15:15:00,20.43,20.44,20.38,20.4,67932.0,20.3386,20.3486,20.2888,20.3087,67932.0
2024-10-15 15:20:00,20.4,20.45,20.38,20.44,296909.0,20.3087,20.3585,20.2888,20.3486,296909.0
2024-10-15 15:25:00,20.43,20.44,20.4,20.42,145159.0,20.3386,20.3486,20.3087,20.3286,145159.0
2024-10-15 15:30:00,20.42,20.45,20.42,20.42,145543.0,20.3286,20.3585,20.3286,20.3286,145543.0
2024-10-15 15:35:00,20.42,20.45,20.41,20.45,135163.0,20.3286,20.3585,20.3187,20.3585,135163.0
2024-10-15 15:40:00,20.45,20.46,20.42,20.43,168006.0,20.3585,20.3685,20.3286,20.3386,168006.0
2024-10-15 15:45:00,20.43,20.46,20.42,20.44,194063.0,20.3386,20.3685,20.3286,20.3486,194063.0
2024-10-15 15:50:00,20.45,20.47,20.39,20.41,490077.0,20.3585,20.3784,20.2988,20.3187,490077.0
2024-10-15 15:55:00,20.42,20.42,20.38,20.42,875174.0,20.3286,20.3286,20.2888,20.3286,875174.0
2024-10-16 09:30:00,20.4,20.43,20.2,20.2,281645.0,20.3087,20.3386,20.1096,20.1096,281645.0
2024-10-16 09:35:00,20.21,20.31,20.2,20.3,149108.0,20.1196,20.2191,20.1096,20.2092,149108.0
2024-10-16 09:40:00,20.3,20.31,20.18,20.21,151492.0,20.2092,20.2191,20.0897,20.1196,151492.0
2024-10-16 09:45:00,20.21,20.27,20.2,20.25,48468.0,20.1196,20.1793,20.1096,20.1594,48468.0
2024-10-16 09:50:00,20.25,20.27,20.22,20.23,64229.0,20.1594,20.1793,20.1295,20.1395,64229.0
2024-10-16 09:55:00,20.23,20.28,20.21,20.26,34362.0,20.1395,20.1893,20.1196,20.1694,34362.0
2024-10-16 10:00:00,20.26,20.29,20.24,20.26,37989.0,20.1694,20.1992,20.1494,20.1694,37989.0
2024-10-16 10:05:00,20.26,20.28,20.25,20.28,60690.0,20.1694,20.1893,20.1594,20.1893,60690.0
2024-10-16 10:10:00,20.27,20.28,20.22,20.23,25107.0,20.1793,20.1893,20.1295,20.1395,25107.0
2024-10-16 10:15:00,20.23,20.27,20.22,20.26,69556.0,20.1395,20.1793,20.1295,20.1694,69556.0
2024-10-16 10:20:00,20.26,20.27,20.24,20.25,49968.0,20.1694,20.1793,20.1494,20.1594,49968.0
2024-10-16 10:25:00,20.24,20.25,20.22,20.23,105967.0,20.1494,20.1594,20.1295,20.1395,105967.0
2024-10-16 10:30:00,20.22,20.26,20.21,20.23,31819.0,20.1295,20.1694,20.1196,20.1395,31819.0
2024-10-16 10:35:00,20.24,20.27,20.24,20.24,15797.0,20.1494,20.1793,20.1494,20.1494,15797.0
2024-10-16 10:40:00,20.24,20.3,20.24,20.3,97568.0,20.1494,20.2092,20.1494,20.2092,97568.0
2024-10-16 10:45:00,20.3,20.33,20.29,20.32,93304.0,20.2092,20.239,20.1992,20.2291,93304.0
2024-10-16 10:50:00,20.33,20.36,20.31,20.36,101451.0,20.239,20.2689,20.2191,20.2689,101451.0
2024-10-16 10:55:00,20.36,20.37,20.34,20.37,77252.0,20.2689,20.2789,20.249,20.2789,77252.0
2024-10-16 11:00:00,20.37,20.38,20.33,20.34,57738.0,20.2789,20.2888,20.239,20.249,57738.0
2024-10-16 11:05:00,20.34,20.34,20.3,20.32,110437.0,20.249,20.249,20.2092,20.2291,110437.0
2024-10-16 11:10:00,20.32,20.35,20.31,20.35,38962.0,20.2291,20.259,20.2191,20.259,38962.0
2024-10-16 11:15:00,20.35,20.38,20.32,20.35,516000.0,20.259,20.2888,20.2291,20.259,516000.0
2024-10-16 11:20:00,20.34,20.35,20.33,20.34,66424.0,20.249,20.259,20.239,20.249,66424.0
2024-10-16 11:25:00,20.35,20.35,20.31,20.32,134969.0,20.259,20.259,20.2191,20.2291,134969.0
2024-10-16 11:30:00,20.32,20.37,20.32,20.35,56707.0,20.2291,20.2789,20.2291,20.259,56707.0
2024-10-16 11:35:00,20.35,20.37,20.34,20.37,42876.0,20.259,20.2789,20.249,20.2789,42876.0
2024-10-16 11:40:00,20.37,20.38,20.36,20.38,24547.0,20.2789,20.2888,20.2689,20.2888,24547.0
2024-10-16 11:45:00,20.38,20.4,20.37,20.4,21349.0,20.2888,20.3087,20.2789,20.3087,21349.0
2024-10-16 11:50:00,20.39,20.41,20.38,20.39,46429.0,20.2988,20.3187,20.2888,20.2988,46429.0
2024-10-16 11:55:00,20.38,20.39,20.37,20.38,19709.0,20.2888,20.2988,20.2789,20.2888,19709.0
2024-10-16 12:00:00,20.39,20.42,20.38,20.4,49653.0,20.2988,20.3286,20.2888,20.3087,49653.0
2024-10-16 12:05:00,20.41,20.43,20.4,20.42,60187.0,20.3187,20.3386,20.3087,20.3286,60187.0
2024-10-16 12:10:00,20.43,20.45,20.41,20.44,34868.0,20.3386,20.3585,20.3187,20.3486,34868.0
2024-10-16 12:15:00,20.44,20.44,20.41,20.41,23839.0,20.3486,20.3486,20.3187,20.3187,23839.0
2024-10-16 12:20:00,20.41,20.42,20.4,20.41,13398.0,20.3187,20.3286,20.3087,20.3187,13398.0
2024-10-16 12:25:00,20.4,20.41,20.38,20.39,26426.0,20.3087,20.3187,20.2888,20.2988,26426.0
2024-10-16 12:30:00,20.39,20.4,20.38,20.39,18019.0,20.2988,20.3087,20.2888,20.2988,18019.0
2024-10-16 12:35:00,20.4,20.42,20.39,20.41,18343.0,20.3087,20.3286,20.2988,20.3187,18343.0
2024-10-16 12:40:00,20.41,20.42,20.4,20.42,33266.0,20.3187,20.3286,20.3087,20.3286,33266.0
2024-10-16 12:45:00,20.42,20.42,20.41,20.42,31696.0,20.3286,20.3286,20.3187,20.3286,31696.0
2024-10-16 12:50:00,20.42,20.42,20.39,20.4,24467.0,20.3286,20.3286,20.2988,20.3087,24467.0
2024-10-16 12:55:00,20.41,20.42,20.39,20.42,44418.0,20.3187,20.3286,20.2988,20.3286,44418.0
2024-10-16 13:00:00,20.42,20.44,20.42,20.44,22084.0,20.3286,20.3486,20.3286,20.3486,22084.0
2024-10-16 13:05:00,20.44,20.44,20.4,20.41,22286.0,20.3486,20.3486,20.3087,20.3187,22286.0
2024-10-16 13:10:00,20.41,20.43,20.4,20.43,36360.0,20.3187,20.3386,20.3087,20.3386,36360.0
2024-10-16 13:15:00,20.43,20.43,20.41,20.41,11831.0,20.3386,20.3386,20.3187,20.3187,11831.0
2024-10-16 13:20:00,20.41,20.43,20.41,20.43,15086.0,20.3187,20.3386,20.3187,20.3386,15086.0
2024-10-16 13:25:00,20.43,20.43,20.4,20.41,21674.0,20.3386,20.3386,20.3087,20.3187,21674.0
2024-10-16 13:30:00,20.4,20.41,20.38,20.39,33311.0,20.3087,20.3187,20.2888,20.2988,33311.0
2024-10-16 13:35:00,20.39,20.41,20.38,20.39,27623.0,20.2988,20.3187,20.2888,20.2988,27623.0
2024-10-16 13:40:00,20.4,20.42,20.39,20.4,40954.0,20.3087,20.3286,20.2988,20.3087,40954.0
2024-10-16 13:45:00,20.41,20.41,20.4,20.41,9566.0,20.3187,20.3187,20.3087,20.3187,9566.0
2024-10-16 13:50:00,20.41,20.41,20.39,20.39,22570.0,20.3187,20.3187,20.2988,20.2988,22570.0
2024-10-16 13:55:00,20.4,20.43,20.4,20.43,39321.0,20.3087,20.3386,20.3087,20.3386,39321.0
2024-10-16 14:00:00,20.43,20.44,20.4,20.41,34350.0,20.3386,20.3486,20.3087,20.3187,34350.0
2024-10-16 14:05:00,20.41,20.41,20.4,20.41,12474.0,20.3187,20.3187,20.3087,20.3187,12474.0
2024-10-16 14:10:00,20.41,20.41,20.4,20.41,24997.0,20.3187,20.3187,20.3087,20.3187,24997.0
2024-10-16 14:15:00,20.41,20.42,20.39,20.4,33473.0,20.3187,20.3286,20.2988,20.3087,33473.0
2024-10-16 14:20:00,20.39,20.42,20.39,20.42,29161.0,20.2988,20.3286,20.2988,20.3286,29161.0
2024-10-16 14:25:00,20.42,20.42,20.4,20.42,46801.0,20.3286,20.3286,20.3087,20.3286,46801.0
2024-10-16 14:30:00,20.42,20.44,20.41,20.44,25598.0,20.3286,20.3486,20.3187,20.3486,25598.0
2024-10-16 14:35:00,20.44,20.44,20.43,20.43,32693.0,20.3486,20.3486,20.3386,20.3386,32693.0
2024-10-16 14:40:00,20.43,20.43,20.41,20.43,21885.0,20.3386,20.3386,20.3187,20.3386,21885.0
2024-10-16 14:45:00,20.43,20.43,20.42,20.43,9305.0,20.3386,20.3386,20.3286,20.3386,9305.0
2024-10-16 14:50:00,20.43,20.43,20.4,20.41,41946.0,20.3386,20.3386,20.3087,20.3187,41946.0
2024-10-16 14:55:00,20.41,20.42,20.38,20.42,93281.0,20.3187,20.3286,20.2888,20.3286,93281.0
2024-10-16 15:00:00,20.42,20.42,20.41,20.42,12925.0,20.3286,20.3286,20.3187,20.3286,12925.0
2024-10-16 15:05:00,20.42,20.42,20.4,20.41,43352.0,20.3286,20.3286,20.3087,20.3187,43352.0
2024-10-16 15:10:00,20.4,20.42,20.39,20.41,92006.0,20.3087,20.3286,20.2988,20.3187,92006.0
2024-10-16 15:15:00,20.41,20.43,20.39,20.41,283284.0,20.3187,20.3386,20.2988,20.3187,283284.0
2024-10-16 15:20:00,20.41,20.41,20.36,20.39,191382.0,20.3187,20.3187,20.2689,20.2988,191382.0
2024-10-16 15:25:00,20.39,20.42,20.39,20.42,31776.0,20.2988,20.3286,20.2988,20.3286,31776.0
2024-10-16 15:30:00,20.41,20.42,20.38,20.39,209632.0,20.3187,20.3286,20.2888,20.2988,209632.0
2024-10-16 15:35:00,20.39,20.42,20.38,20.42,74089.0,20.2988,20.3286,20.2888,20.3286,74089.0
2024-10-16 15:40:00,20.42,20.44,20.41,20.44,98772.0,20.3286,20.3486,20.3187,20.3486,98772.0
2024-10-16 15:45:00,20.44,20.47,20.43,20.46,181335.0,20.3486,20.3784,20.3386,20.3685,181335.0
2024-10-16 15:50:00,20.46,20.49,20.45,20.46,388654.0,20.3685,20.3983,20.3585,20.3685,388654.0
2024-10-16 15:55:00,20.47,20.54,20.45,20.51,1397629.0,20.3784,20.4481,20.3585,20.4182,1397629.0
2024-10-17 09:30:00,20.59,20.61,20.54,20.57,140313.0,20.4979,20.5178,20.4481,20.478,140313.0
2024-10-17 09:35:00,20.58,20.58,20.48,20.49,234578.0,20.4879,20.4879,20.3884,20.3983,234578.0
2024-10-17 09:40:00,20.48,20.51,20.46,20.46,46834.0,20.3884,20.4182,20.3685,20.3685,46834.0
2024-10-17 09:45:00,20.46,20.48,20.39,20.42,57581.0,20.3685,20.3884,20.2988,20.3286,57581.0
2024-10-17 09:50:00,20.42,20.45,20.41,20.43,136056.0,20.3286,20.3585,20.3187,20.3386,136056.0
2024-10-17 09:55:00,20.43,20.49,20.42,20.48,113260.0,20.3386,20.3983,20.3286,20.3884,113260.0
2024-10-17 10:00:00,20.48,20.51,20.42,20.42,65122.0,20.3884,20.4182,20.3286,20.3286,65122.0
2024-10-17 10:05:00,20.43,20.46,20.41,20.46,56844.0,20.3386,20.3685,20.3187,20.3685,56844.0
2024-10-17 10:10:00,20.46,20.48,20.44,20.46,51037.0,20.3685,20.3884,20.3486,20.3685,51037.0
2024-10-17 10:15:00,20.46,20.49,20.45,20.48,49854.0,20.3685,20.3983,20.3585,20.3884,49854.0
2024-10-17 10:20:00,20.48,20.48,20.43,20.44,29505.0,20.3884,20.3884,20.3386,20.3486,29505.0
2024-10-17 10:25:00,20.44,20.45,20.41,20.42,27152.0,20.3486,20.3585,20.3187,20.3286,27152.0
2024-10-17 10:30:00,20.42,20.43,20.41,20.42,15696.0,20.3286,20.3386,20.3187,20.3286,15696.0
2024-10-17 10:35:00,20.42,20.46,20.41,20.46,56661.0,20.3286,20.3685,20.3187,20.3685,56661.0
2024-10-17 10:40:00,20.46,20.46,20.43,20.44,31403.0,20.3685,20.3685,20.3386,20.3486,31403.0
2024-10-17 10:45:00,20.44,20.44,20.38,20.39,75120.0,20.3486,20.3486,20.2888,20.2988,75120.0
2024-10-17 10:50:00,20.39,20.41,20.37,20.39,23882.0,20.2988,20.3187,20.2789,20.2988,23882.0
2024-10-17 10:55:00,20.38,20.39,20.36,20.37,53287.0,20.2888,20.2988,20.2689,20.2789,53287.0
2024-10-17 11:00:00,20.38,20.38,20.35,20.38,26567.0,20.2888,20.2888,20.259,20.2888,26567.0
2024-10-17 11:05:00,20.38,20.38,20.34,20.34,16131.0,20.2888,20.2888,20.249,20.249,16131.0
2024-10-17 11:10:00,20.34,20.36,20.33,20.35,15780.0,20.249,20.2689,20.239,20.259,15780.0
2024-10-17 11:15:00,20.35,20.37,20.34,20.35,176027.0,20.259,20.2789,20.249,20.259,176027.0
2024-10-17 11:20:00,20.36,20.37,20.32,20.32,35459.0,20.2689,20.2789,20.2291,20.2291,35459.0
2024-10-17 11:25:00,20.32,20.34,20.31,20.32,18478.0,20.2291,20.249,20.2191,20.2291,18478.0
2024-10-17 11:30:00,20.32,20.32,20.3,20.3,12168.0,20.2291,20.2291,20.2092,20.2092,12168.0
2024-10-17 11:35:00,20.3,20.31,20.26,20.27,99196.0,20.2092,20.2191,20.1694,20.1793,99196.0
2024-10-17 11:40:00,20.27,20.27,20.23,20.24,24305.0,20.1793,20.1793,20.1395,20.1494,24305.0
2024-10-17 11:45:00,20.23,20.24,20.21,20.23,73847.0,20.1395,20.1494,20.1196,20.1395,73847.0
2024-10-17 11:50:00,20.23,20.25,20.23,20.25,20182.0,20.1395,20.1594,20.1395,20.1594,20182.0
2024-10-17 11:55:00,20.25,20.25,20.22,20.22,11003.0,20.1594,20.1594,20.1295,20.1295,11003.0
2024-10-17 12:00:00,20.23,20.27,20.22,20.26,54738.0,20.1395,20.1793,20.1295,20.1694,54738.0
2024-10-17 12:05:00,20.27,20.28,20.26,20.27,23552.0,20.1793,20.1893,20.1694,20.1793,23552.0
2024-10-17 12:10:00,20.26,20.27,20.23,20.23,38913.0,20.1694,20.1793,20.1395,20.1395,38913.0
2024-10-17 12:15:00,20.24,20.25,20.23,20.23,23346.0,20.1494,20.1594,20.1395,20.1395,23346.0
2024-10-17 12:20:00,20.24,20.25,20.23,20.25,21933.0,20.1494,20.1594,20.1395,20.1594,21933.0
2024-10-17 12:25:00,20.24,20.26,20.24,20.26,12679.0,20.1494,20.1694,20.1494,20.1694,12679.0
2024-10-17 12:30:00,20.26,20.27,20.25,20.27,11433.0,20.1694,20.1793,20.1594,20.1793,11433.0
2024-10-17 12:35:00,20.27,20.28,20.25,20.25,128662.0,20.1793,20.1893,20.1594,20.1594,128662.0
2024-10-17 12:40:00,20.25,20.26,20.23,20.26,33826.0,20.1594,20.1694,20.1395,20.1694,33826.0
2024-10-17 12:45:00,20.26,20.29,20.25,20.29,49066.0,20.1694,20.1992,20.1594,20.1992,49066.0
2024-10-17 12:50:00,20.29,20.31,20.28,20.3,84187.0,20.1992,20.2191,20.1893,20.2092,84187.0
2024-10-17 12:55:00,20.3,20.31,20.26,20.28,53935.0,20.2092,20.2191,20.1694,20.1893,53935.0
2024-10-17 13:00:00,20.27,20.27,20.24,20.25,48821.0,20.1793,20.1793,20.1494,20.1594,48821.0
2024-10-17 13:05:00,20.25,20.25,20.22,20.25,59367.0,20.1594,20.1594,20.1295,20.1594,59367.0
2024-10-17 13:10:00,20.25,20.25,20.23,20.25,31612.0,20.1594,20.1594,20.1395,20.1594,31612.0
2024-10-17 13:15:00,20.25,20.26,20.24,20.26,15547.0,20.1594,20.1694,20.1494,20.1694,15547.0
2024-10-17 13:20:00,20.26,20.27,20.24,20.24,44934.0,20.1694,20.1793,20.1494,20.1494,44934.0
2024-10-17 13:25:00,20.25,20.26,20.24,20.26,33368.0,20.1594,20.1694,20.1494,20.1694,33368.0
2024-10-17 13:30:00,20.26,20.27,20.24,20.25,56853.0,20.1694,20.1793,20.1494,20.1594,56853.0
2024-10-17 13:35:00,20.25,20.27,20.24,20.27,13177.0,20.1594,20.1793,20.1494,20.1793,13177.0
2024-10-17 13:40:00,20.26,20.3,20.26,20.3,21254.0,20.1694,20.2092,20.1694,20.2092,21254.0
2024-10-17 13:45:00,20.3,20.31,20.29,20.3,33280.0,20.2092,20.2191,20.1992,20.2092,33280.0
2024-10-17 13:50:00,20.3,20.34,20.3,20.32,106163.0,20.2092,20.249,20.2092,20.2291,106163.0
2024-10-17 13:55:00,20.33,20.33,20.31,20.32,42440.0,20.239,20.239,20.2191,20.2291,42440.0
2024-10-17 14:00:00,20.33,20.33,20.29,20.3,24812.0,20.239,20.239,20.1992,20.2092,24812.0
2024-10-17 14:05:00,20.29,20.32,20.28,20.31,51887.0,20.1992,20.2291,20.1893,20.2191,51887.0
2024-10-17 14:10:00,20.31,20.31,20.29,20.3,16554.0,20.2191,20.2191,20.1992,20.2092,16554.0
2024-10-17 14:15:00,20.3,20.31,20.29,20.3,17369.0,20.2092,20.2191,20.1992,20.2092,17369.0
2024-10-17 14:20:00,20.3,20.31,20.29,20.3,13265.0,20.2092,20.2191,20.1992,20.2092,13265.0
2024-10-17 14:25:00,20.3,20.31,20.29,20.3,36836.0,20.2092,20.2191,20.1992,20.2092,36836.0
2024-10-17 14:30:00,20.3,20.3,20.28,20.3,47989.0,20.2092,20.2092,20.1893,20.2092,47989.0
2024-10-17 14:35:00,20.3,20.3,20.28,20.29,203670.0,20.2092,20.2092,20.1893,20.1992,203670.0
2024-10-17 14:40:00,20.29,20.29,20.27,20.28,29061.0,20.1992,20.1992,20.1793,20.1893,29061.0
2024-10-17 14:45:00,20.28,20.29,20.26,20.27,36757.0,20.1893,20.1992,20.1694,20.1793,36757.0
2024-10-17 14:50:00,20.27,20.3,20.26,20.3,82432.0,20.1793,20.2092,20.1694,20.2092,82432.0
2024-10-17 14:55:00,20.3,20.3,20.16,20.23,711228.0,20.2092,20.2092,20.0698,20.1395,711228.0
2024-10-17 15:00:00,20.23,20.27,20.2,20.25,349367.0,20.1395,20.1793,20.1096,20.1594,349367.0
2024-10-17 15:05:00,20.25,20.26,20.22,20.25,75375.0,20.1594,20.1694,20.1295,20.1594,75375.0
2024-10-17 15:10:00,20.26,20.3,20.25,20.3,87384.0,20.1694,20.2092,20.1594,20.2092,87384.0
2024-10-17 15:15:00,20.29,20.34,20.28,20.33,112351.0,20.1992,20.249,20.1893,20.239,112351.0
2024-10-17 15:20:00,20.34,20.34,20.3,20.3,104477.0,20.249,20.249,20.2092,20.2092,104477.0
2024-10-17 15:25:00,20.3,20.31,20.29,20.3,221759.0,20.2092,20.2191,20.1992,20.2092,221759.0
2024-10-17 15:30:00,20.31,20.34,20.3,20.32,126786.0,20.2191,20.249,20.2092,20.2291,126786.0
2024-10-17 15:35:00,20.32,20.33,20.3,20.32,56944.0,20.2291,20.239,20.2092,20.2291,56944.0
2024-10-17 15:40:00,20.31,20.31,20.29,20.3,57283.0,20.2191,20.2191,20.1992,20.2092,57283.0
2024-10-17 15:45:00,20.3,20.31,20.27,20.3,111581.0,20.2092,20.2191,20.1793,20.2092,111581.0
2024-10-17 15:50:00,20.3,20.31,20.28,20.29,145352.0,20.2092,20.2191,20.1893,20.1992,145352.0
2024-10-17 15:55:00,20.29,20.3,20.27,20.29,603537.0,20.1992,20.2092,20.1793,20.1992,603537.0
2024-10-18 09:30:00,20.34,20.34,20.2,20.21,631906.0,20.249,20.249,20.1096,20.1196,631906.0
2024-10-18 09:35:00,20.22,20.28,20.22,20.26,101216.0,20.1295,20.1893,20.1295,20.1694,101216.0
2024-10-18 09:40:00,20.26,20.29,20.24,20.28,60896.0,20.1694,20.1992,20.1494,20.1893,60896.0
2024-10-18 09:45:00,20.28,20.32,20.25,20.3,48179.0,20.1893,20.2291,20.1594,20.2092,48179.0
2024-10-18 09:50:00,20.29,20.29,20.24,20.27,97064.0,20.1992,20.1992,20.1494,20.1793,97064.0
2024-10-18 09:55:00,20.28,20.32,20.26,20.32,50625.0,20.1893,20.2291,20.1694,20.2291,50625.0
2024-10-18 10:00:00,20.32,20.33,20.27,20.3,57128.0,20.2291,20.239,20.1793,20.2092,57128.0
2024-10-18 10:05:00,20.3,20.33,20.26,20.27,79012.0,20.2092,20.239,20.1694,20.1793,79012.0
2024-10-18 10:10:00,20.27,20.28,20.25,20.26,35593.0,20.1793,20.1893,20.1594,20.1694,35593.0
2024-10-18 10:15:00,20.26,20.28,20.25,20.27,48238.0,20.1694,20.1893,20.1594,20.1793,48238.0
2024-10-18 10:20:00,20.28,20.28,20.22,20.22,93489.0,20.1893,20.1893,20.1295,20.1295,93489.0
2024-10-18 10:25:00,20.23,20.23,20.21,20.21,38624.0,20.1395,20.1395,20.1196,20.1196,38624.0
2024-10-18 10:30:00,20.21,20.23,20.2,20.2,47334.0,20.1196,20.1395,20.1096,20.1096,47334.0
2024-10-18 10:35:00,20.2,20.2,20.17,20.19,92537.0,20.1096,20.1096,20.0798,20.0997,92537.0
2024-10-18 10:40:00,20.2,20.21,20.19,20.21,24342.0,20.1096,20.1196,20.0997,20.1196,24342.0
2024-10-18 10:45:00,20.21,20.21,20.19,20.19,27964.0,20.1196,20.1196,20.0997,20.0997,27964.0
2024-10-18 10:50:00,20.19,20.26,20.19,20.26,88562.0,20.0997,20.1694,20.0997,20.1694,88562.0
2024-10-18 10:55:00,20.26,20.28,20.25,20.28,19445.0,20.1694,20.1893,20.1594,20.1893,19445.0
2024-10-18 11:00:00,20.28,20.29,20.26,20.28,45475.0,20.1893,20.1992,20.1694,20.1893,45475.0
2024-10-18 11:05:00,20.28,20.29,20.26,20.28,41372.0,20.1893,20.1992,20.1694,20.1893,41372.0
2024-10-18 11:10:00,20.28,20.29,20.27,20.29,32500.0,20.1893,20.1992,20.1793,20.1992,32500.0
2024-10-18 11:15:00,20.28,20.29,20.27,20.29,39891.0,20.1893,20.1992,20.1793,20.1992,39891.0
2024-10-18 11:20:00,20.28,20.31,20.26,20.3,150381.0,20.1893,20.2191,20.1694,20.2092,150381.0
2024-10-18 11:25:00,20.3,20.32,20.3,20.32,41662.0,20.2092,20.2291,20.2092,20.2291,41662.0
2024-10-18 11:30:00,20.32,20.32,20.27,20.3,36667.0,20.2291,20.2291,20.1793,20.2092,36667.0
2024-10-18 11:35:00,20.3,20.33,20.3,20.32,100946.0,20.2092,20.239,20.2092,20.2291,100946.0
2024-10-18 11:40:00,20.32,20.35,20.31,20.35,31990.0,20.2291,20.259,20.2191,20.259,31990.0
2024-10-18 11:45:00,20.35,20.35,20.34,20.35,2079.0,20.259,20.259,20.249,20.259,2079.0
2024-10-18 11:50:00,20.35,20.35,20.34,20.35,9645.0,20.259,20.259,20.249,20.259,9645.0
2024-10-18 11:55:00,20.35,20.35,20.33,20.34,22105.0,20.259,20.259,20.239,20.249,22105.0
2024-10-18 12:00:00,20.34,20.34,20.33,20.33,6327.0,20.249,20.249,20.239,20.239,6327.0
2024-10-18 12:05:00,20.33,20.34,20.32,20.32,20956.0,20.239,20.249,20.2291,20.2291,20956.0
2024-10-18 12:10:00,20.32,20.33,20.31,20.32,23445.0,20.2291,20.239,20.2191,20.2291,23445.0
2024-10-18 12:15:00,20.32,20.34,20.31,20.32,53135.0,20.2291,20.249,20.2191,20.2291,53135.0
2024-10-18 12:20:00,20.32,20.33,20.3,20.3,13039.0,20.2291,20.239,20.2092,20.2092,13039.0
2024-10-18 12:25:00,20.3,20.31,20.29,20.3,49109.0,20.2092,20.2191,20.1992,20.2092,49109.0
2024-10-18 12:30:00,20.3,20.32,20.3,20.32,14509.0,20.2092,20.2291,20.2092,20.2291,14509.0
2024-10-18 12:35:00,20.32,20.32,20.3,20.32,41605.0,20.2291,20.2291,20.2092,20.2291,41605.0
2024-10-18 12:40:00,20.32,20.34,20.32,20.34,15431.0,20.2291,20.249,20.2291,20.249,15431.0
2024-10-18 12:45:00,20.34,20.34,20.32,20.34,24225.0,20.249,20.249,20.2291,20.249,24225.0
2024-10-18 12:50:00,20.34,20.36,20.33,20.35,40828.0,20.249,20.2689,20.239,20.259,40828.0
2024-10-18 12:55:00,20.35,20.35,20.33,20.34,24638.0,20.259,20.259,20.239,20.249,24638.0
2024-10-18 13:00:00,20.33,20.35,20.32,20.33,52152.0,20.239,20.259,20.2291,20.239,52152.0
2024-10-18 13:05:00,20.34,20.34,20.32,20.32,29940.0,20.249,20.249,20.2291,20.2291,29940.0
2024-10-18 13:10:00,20.32,20.35,20.32,20.34,15314.0,20.2291,20.259,20.2291,20.249,15314.0
2024-10-18 13:15:00,20.34,20.34,20.32,20.33,13185.0,20.249,20.249,20.2291,20.239,13185.0
2024-10-18 13:20:00,20.32,20.33,20.32,20.32,14029.0,20.2291,20.239,20.2291,20.2291,14029.0
2024-10-18 13:25:00,20.32,20.34,20.32,20.33,40855.0,20.2291,20.249,20.2291,20.239,40855.0
2024-10-18 13:30:00,20.33,20.34,20.3,20.32,29809.0,20.239,20.249,20.2092,20.2291,29809.0
2024-10-18 13:35:00,20.32,20.32,20.31,20.32,21392.0,20.2291,20.2291,20.2191,20.2291,21392.0
2024-10-18 13:40:00,20.32,20.32,20.31,20.31,6074.0,20.2291,20.2291,20.2191,20.2191,6074.0
2024-10-18 13:45:00,20.31,20.32,20.3,20.3,21110.0,20.2191,20.2291,20.2092,20.2092,21110.0
2024-10-18 13:50:00,20.3,20.31,20.3,20.3,12568.0,20.2092,20.2191,20.2092,20.2092,12568.0
2024-10-18 13:55:00,20.3,20.31,20.29,20.3,13190.0,20.2092,20.2191,20.1992,20.2092,13190.0
2024-10-18 14:00:00,20.3,20.31,20.28,20.3,42013.0,20.2092,20.2191,20.1893,20.2092,42013.0
2024-10-18 14:05:00,20.3,20.32,20.3,20.3,22625.0,20.2092,20.2291,20.2092,20.2092,22625.0
2024-10-18 14:10:00,20.3,20.32,20.3,20.32,48983.0,20.2092,20.2291,20.2092,20.2291,48983.0
2024-10-18 14:15:00,20.32,20.33,20.31,20.32,18349.0,20.2291,20.239,20.2191,20.2291,18349.0
2024-10-18 14:20:00,20.32,20.35,20.32,20.35,21225.0,20.2291,20.259,20.2291,20.259,21225.0
2024-10-18 14:25:00,20.35,20.36,20.34,20.35,26461.0,20.259,20.2689,20.249,20.259,26461.0
2024-10-18 14:30:00,20.36,20.36,20.34,20.35,27176.0,20.2689,20.2689,20.249,20.259,27176.0
2024-10-18 14:35:00,20.34,20.35,20.33,20.34,32836.0,20.249,20.259,20.239,20.249,32836.0
2024-10-18 14:40:00,20.35,20.36,20.34,20.36,61642.0,20.259,20.2689,20.249,20.2689,61642.0
2024-10-18 14:45:00,20.36,20.36,20.34,20.35,12122.0,20.2689,20.2689,20.249,20.259,12122.0
2024-10-18 14:50:00,20.34,20.35,20.32,20.32,36572.0,20.249,20.259,20.2291,20.2291,36572.0
2024-10-18 14:55:00,20.32,20.34,20.31,20.32,62247.0,20.2291,20.249,20.2191,20.2291,62247.0
2024-10-18 15:00:00,20.32,20.33,20.3,20.32,23429.0,20.2291,20.239,20.2092,20.2291,23429.0
2024-10-18 15:05:00,20.32,20.32,20.3,20.3,33431.0,20.2291,20.2291,20.2092,20.2092,33431.0
2024-10-18 15:10:00,20.3,20.32,20.3,20.32,32106.0,20.2092,20.2291,20.2092,20.2291,32106.0
2024-10-18 15:15:00,20.31,20.32,20.3,20.3,12674.0,20.2191,20.2291,20.2092,20.2092,12674.0
2024-10-18 15:20:00,20.3,20.31,20.28,20.3,52190.0,20.2092,20.2191,20.1893,20.2092,52190.0
2024-10-18 15:25:00,20.3,20.34,20.29,20.33,72127.0,20.2092,20.249,20.1992,20.239,72127.0
2024-10-18 15:30:00,20.33,20.35,20.32,20.34,73191.0,20.239,20.259,20.2291,20.249,73191.0
2024-10-18 15:35:00,20.35,20.35,20.33,20.35,49414.0,20.259,20.259,20.239,20.259,49414.0
2024-10-18 15:40:00,20.35,20.35,20.32,20.34,69732.0,20.259,20.259,20.2291,20.249,69732.0
2024-10-18 15:45:00,20.34,20.37,20.33,20.36,140074.0,20.249,20.2789,20.239,20.2689,140074.0
2024-10-18 15:50:00,20.37,20.38,20.36,20.36,160326.0,20.2789,20.2888,20.2689,20.2689,160326.0
2024-10-18 15:55:00,20.36,20.39,20.36,20.39,610691.0,20.2689,20.2988,20.2689,20.2988,610691.0
2024-10-21 09:30:00,20.48,20.54,20.41,20.51,225452.0,20.3884,20.4481,20.3187,20.4182,225452.0
2024-10-21 09:35:00,20.51,20.59,20.47,20.58,117941.0,20.4182,20.4979,20.3784,20.4879,117941.0
2024-10-21 09:40:00,20.58,20.61,20.57,20.59,55590.0,20.4879,20.5178,20.478,20.4979,55590.0
2024-10-21 09:45:00,20.59,20.65,20.59,20.63,77424.0,20.4979,20.5576,20.4979,20.5377,77424.0
2024-10-21 09:50:00,20.62,20.64,20.57,20.58,60271.0,20.5277,20.5477,20.478,20.4879,60271.0
2024-10-21 09:55:00,20.58,20.61,20.56,20.56,152525.0,20.4879,20.5178,20.468,20.468,152525.0
2024-10-21 10:00:00,20.56,20.59,20.54,20.57,53974.0,20.468,20.4979,20.4481,20.478,53974.0
2024-10-21 10:05:00,20.57,20.59,20.55,20.57,56425.0,20.478,20.4979,20.4581,20.478,56425.0
2024-10-21 10:10:00,20.57,20.58,20.55,20.55,40805.0,20.478,20.4879,20.4581,20.4581,40805.0
2024-10-21 10:15:00,20.55,20.56,20.52,20.53,37196.0,20.4581,20.468,20.4282,20.4381,37196.0
2024-10-21 10:20:00,20.53,20.56,20.52,20.55,30945.0,20.4381,20.468,20.4282,20.4581,30945.0
2024-10-21 10:25:00,20.54,20.55,20.51,20.53,148360.0,20.4481,20.4581,20.4182,20.4381,148360.0
2024-10-21 10:30:00,20.52,20.55,20.5,20.52,57140.0,20.4282,20.4581,20.4083,20.4282,57140.0
2024-10-21 10:35:00,20.52,20.54,20.51,20.54,34528.0,20.4282,20.4481,20.4182,20.4481,34528.0
2024-10-21 10:40:00,20.54,20.54,20.5,20.51,30764.0,20.4481,20.4481,20.4083,20.4182,30764.0
2024-10-21 10:45:00,20.51,20.51,20.45,20.46,59092.0,20.4182,20.4182,20.3585,20.3685,59092.0
2024-10-21 10:50:00,20.46,20.47,20.44,20.44,74149.0,20.3685,20.3784,20.3486,20.3486,74149.0
2024-10-21 10:55:00,20.44,20.45,20.42,20.44,20855.0,20.3486,20.3585,20.3286,20.3486,20855.0
2024-10-21 11:00:00,20.43,20.44,20.4,20.41,19104.0,20.3386,20.3486,20.3087,20.3187,19104.0
2024-10-21 11:05:00,20.41,20.41,20.37,20.38,38958.0,20.3187,20.3187,20.2789,20.2888,38958.0
2024-10-21 11:10:00,20.38,20.38,20.35,20.36,120286.0,20.2888,20.2888,20.259,20.2689,120286.0
2024-10-21 11:15:00,20.36,20.36,20.34,20.36,39358.0,20.2689,20.2689,20.249,20.2689,39358.0
2024-10-21 11:20:00,20.36,20.37,20.35,20.35,51199.0,20.2689,20.2789,20.259,20.259,51199.0
2024-10-21 11:25:00,20.35,20.36,20.31,20.32,82163.0,20.259,20.2689,20.2191,20.2291,82163.0
2024-10-21 11:30:00,20.32,20.32,20.28,20.3,49121.0,20.2291,20.2291,20.1893,20.2092,49121.0
2024-10-21 11:35:00,20.3,20.31,20.29,20.3,32512.0,20.2092,20.2191,20.1992,20.2092,32512.0
2024-10-21 11:40:00,20.3,20.33,20.28,20.32,33567.0,20.2092,20.239,20.1893,20.2291,33567.0
2024-10-21 11:45:00,20.32,20.33,20.3,20.31,38694.0,20.2291,20.239,20.2092,20.2191,38694.0
2024-10-21 11:50:00,20.31,20.34,20.31,20.33,40988.0,20.2191,20.249,20.2191,20.239,40988.0
2024-10-21 11:55:00,20.34,20.36,20.33,20.34,39067.0,20.249,20.2689,20.239,20.249,39067.0
2024-10-21 12:00:00,20.34,20.35,20.31,20.32,51810.0,20.249,20.259,20.2191,20.2291,51810.0
2024-10-21 12:05:00,20.32,20.33,20.3,20.32,20162.0,20.2291,20.239,20.2092,20.2291,20162.0
2024-10-21 12:10:00,20.32,20.32,20.29,20.29,45024.0,20.2291,20.2291,20.1992,20.1992,45024.0
2024-10-21 12:15:00,20.3,20.31,20.29,20.31,29816.0,20.2092,20.2191,20.1992,20.2191,29816.0
2024-10-21 12:20:00,20.3,20.33,20.29,20.33,19344.0,20.2092,20.239,20.1992,20.239,19344.0
2024-10-21 12:25:00,20.33,20.34,20.33,20.33,16059.0,20.239,20.249,20.239,20.239,16059.0
2024-10-21 12:30:00,20.34,20.34,20.32,20.33,13375.0,20.249,20.249,20.2291,20.239,13375.0
2024-10-21 12:35:00,20.33,20.33,20.32,20.32,15139.0,20.239,20.239,20.2291,20.2291,15139.0
2024-10-21 12:40:00,20.32,20.33,20.3,20.3,12849.0,20.2291,20.239,20.2092,20.2092,12849.0
2024-10-21 12:45:00,20.3,20.31,20.3,20.31,7298.0,20.2092,20.2191,20.2092,20.2191,7298.0
2024-10-21 12:50:00,20.3,20.33,20.3,20.33,28133.0,20.2092,20.239,20.2092,20.239,28133.0
2024-10-21 12:55:00,20.32,20.33,20.32,20.32,19802.0,20.2291,20.239,20.2291,20.2291,19802.0
2024-10-21 13:00:00,20.32,20.33,20.32,20.32,9083.0,20.2291,20.239,20.2291,20.2291,9083.0
2024-10-21 13:05:00,20.32,20.34,20.32,20.33,8501.0,20.2291,20.249,20.2291,20.239,8501.0
2024-10-21 13:10:00,20.33,20.34,20.32,20.32,15384.0,20.239,20.249,20.2291,20.2291,15384.0
2024-10-21 13:15:00,20.32,20.34,20.32,20.34,33908.0,20.2291,20.249,20.2291,20.249,33908.0
2024-10-21 13:20:00,20.34,20.35,20.33,20.34,15652.0,20.249,20.259,20.239,20.249,15652.0
2024-10-21 13:25:00,20.34,20.34,20.32,20.32,13487.0,20.249,20.249,20.2291,20.2291,13487.0
2024-10-21 13:30:00,20.32,20.33,20.3,20.3,20504.0,20.2291,20.239,20.2092,20.2092,20504.0
2024-10-21 13:35:00,20.31,20.31,20.3,20.3,13242.0,20.2191,20.2191,20.2092,20.2092,13242.0
2024-10-21 13:40:00,20.31,20.32,20.3,20.32,38354.0,20.2191,20.2291,20.2092,20.2291,38354.0
2024-10-21 13:45:00,20.31,20.32,20.3,20.3,15668.0,20.2191,20.2291,20.2092,20.2092,15668.0
2024-10-21 13:50:00,20.3,20.31,20.29,20.3,23078.0,20.2092,20.2191,20.1992,20.2092,23078.0
2024-10-21 13:55:00,20.3,20.3,20.28,20.29,69460.0,20.2092,20.2092,20.1893,20.1992,69460.0
2024-10-21 14:00:00,20.3,20.31,20.29,20.3,16236.0,20.2092,20.2191,20.1992,20.2092,16236.0
2024-10-21 14:05:00,20.3,20.32,20.3,20.32,14078.0,20.2092,20.2291,20.2092,20.2291,14078.0
2024-10-21 14:10:00,20.32,20.32,20.29,20.3,50342.0,20.2291,20.2291,20.1992,20.2092,50342.0
2024-10-21 14:15:00,20.29,20.31,20.29,20.3,25334.0,20.1992,20.2191,20.1992,20.2092,25334.0
2024-10-21 14:20:00,20.3,20.32,20.29,20.3,83352.0,20.2092,20.2291,20.1992,20.2092,83352.0
2024-10-21 14:25:00,20.3,20.31,20.29,20.3,34661.0,20.2092,20.2191,20.1992,20.2092,34661.0
2024-10-21 14:30:00,20.3,20.31,20.29,20.3,47470.0,20.2092,20.2191,20.1992,20.2092,47470.0
2024-10-21 14:35:00,20.3,20.31,20.3,20.3,14584.0,20.2092,20.2191,20.2092,20.2092,14584.0
2024-10-21 14:40:00,20.3,20.31,20.3,20.3,16503.0,20.2092,20.2191,20.2092,20.2092,16503.0
2024-10-21 14:45:00,20.31,20.31,20.3,20.3,15606.0,20.2191,20.2191,20.2092,20.2092,15606.0
2024-10-21 14:50:00,20.3,20.32,20.3,20.3,191105.0,20.2092,20.2291,20.2092,20.2092,191105.0
2024-10-21 14:55:00,20.3,20.33,20.3,20.32,88271.0,20.2092,20.239,20.2092,20.2291,88271.0
2024-10-21 15:00:00,20.32,20.33,20.32,20.32,26797.0,20.2291,20.239,20.2291,20.2291,26797.0
2024-10-21 15:05:00,20.32,20.33,20.32,20.32,20414.0,20.2291,20.239,20.2291,20.2291,20414.0
2024-10-21 15:10:00,20.32,20.34,20.32,20.33,35076.0,20.2291,20.249,20.2291,20.239,35076.0
2024-10-21 15:15:00,20.33,20.34,20.33,20.34,21159.0,20.239,20.249,20.239,20.249,21159.0
2024-10-21 15:20:00,20.34,20.34,20.32,20.34,65759.0,20.249,20.249,20.2291,20.249,65759.0
2024-10-21 15:25:00,20.34,20.38,20.33,20.38,90490.0,20.249,20.2888,20.239,20.2888,90490.0
2024-10-21 15:30:00,20.38,20.38,20.32,20.32,46414.0,20.2888,20.2888,20.2291,20.2291,46414.0
2024-10-21 15:35:00,20.32,20.33,20.3,20.31,45815.0,20.2291,20.239,20.2092,20.2191,45815.0
2024-10-21 15:40:00,20.32,20.33,20.31,20.32,47050.0,20.2291,20.239,20.2191,20.2291,47050.0
2024-10-21 15:45:00,20.32,20.33,20.31,20.31,93411.0,20.2291,20.239,20.2191,20.2191,93411.0
2024-10-21 15:50:00,20.32,20.34,20.3,20.34,188006.0,20.2291,20.249,20.2092,20.249,188006.0
2024-10-21 15:55:00,20.34,20.36,20.32,20.35,734741.0,20.249,20.2689,20.2291,20.259,734741.0
2024-10-22 09:30:00,20.26,20.35,20.24,20.34,102493.0,20.1694,20.259,20.1494,20.249,102493.0
2024-10-22 09:35:00,20.35,20.35,20.31,20.31,22338.0,20.259,20.259,20.2191,20.2191,22338.0
2024-10-22 09:40:00,20.31,20.32,20.28,20.29,43947.0,20.2191,20.2291,20.1893,20.1992,43947.0
2024-10-22 09:45:00,20.3,20.37,20.29,20.37,38708.0,20.2092,20.2789,20.1992,20.2789,38708.0
2024-10-22 09:50:00,20.36,20.41,20.34,20.41,266717.0,20.2689,20.3187,20.249,20.3187,266717.0
2024-10-22 09:55:00,20.41,20.43,20.4,20.43,18180.0,20.3187,20.3386,20.3087,20.3386,18180.0
2024-10-22 10:00:00,20.42,20.46,20.41,20.42,35403.0,20.3286,20.3685,20.3187,20.3286,35403.0
2024-10-22 10:05:00,20.42,20.46,20.38,20.39,206772.0,20.3286,20.3685,20.2888,20.2988,206772.0
2024-10-22 10:10:00,20.39,20.4,20.34,20.36,106706.0,20.2988,20.3087,20.249,20.2689,106706.0
2024-10-22 10:15:00,20.36,20.38,20.32,20.32,118400.0,20.2689,20.2888,20.2291,20.2291,118400.0
2024-10-22 10:20:00,20.32,20.34,20.31,20.34,94463.0,20.2291,20.249,20.2191,20.249,94463.0
2024-10-22 10:25:00,20.34,20.35,20.31,20.31,20010.0,20.249,20.259,20.2191,20.2191,20010.0
2024-10-22 10:30:00,20.3,20.31,20.29,20.3,14283.0,20.2092,20.2191,20.1992,20.2092,14283.0
2024-10-22 10:35:00,20.3,20.32,20.3,20.3,15396.0,20.2092,20.2291,20.2092,20.2092,15396.0
2024-10-22 10:40:00,20.31,20.35,20.3,20.34,87918.0,20.2191,20.259,20.2092,20.249,87918.0
2024-10-22 10:45:00,20.34,20.4,20.33,20.39,169022.0,20.249,20.3087,20.239,20.2988,169022.0
2024-10-22 10:50:00,20.39,20.4,20.38,20.39,11862.0,20.2988,20.3087,20.2888,20.2988,11862.0
2024-10-22 10:55:00,20.39,20.41,20.39,20.4,25862.0,20.2988,20.3187,20.2988,20.3087,25862.0
2024-10-22 11:00:00,20.39,20.43,20.39,20.42,59096.0,20.2988,20.3386,20.2988,20.3286,59096.0
2024-10-22 11:05:00,20.42,20.47,20.41,20.46,59200.0,20.3286,20.3784,20.3187,20.3685,59200.0
2024-10-22 11:10:00,20.46,20.49,20.46,20.48,18944.0,20.3685,20.3983,20.3685,20.3884,18944.0
2024-10-22 11:15:00,20.49,20.54,20.48,20.54,71015.0,20.3983,20.4481,20.3884,20.4481,71015.0
2024-10-22 11:20:00,20.54,20.55,20.51,20.52,51052.0,20.4481,20.4581,20.4182,20.4282,51052.0
2024-10-22 11:25:00,20.52,20.55,20.52,20.53,39195.0,20.4282,20.4581,20.4282,20.4381,39195.0
2024-10-22 11:30:00,20.53,20.55,20.52,20.55,31238.0,20.4381,20.4581,20.4282,20.4581,31238.0
2024-10-22 11:35:00,20.55,20.56,20.52,20.54,43347.0,20.4581,20.468,20.4282,20.4481,43347.0
2024-10-22 11:40:00,20.54,20.54,20.52,20.53,19566.0,20.4481,20.4481,20.4282,20.4381,19566.0
2024-10-22 11:45:00,20.53,20.53,20.52,20.52,14849.0,20.4381,20.4381,20.4282,20.4282,14849.0
2024-10-22 11:50:00,20.53,20.53,20.51,20.52,23673.0,20.4381,20.4381,20.4182,20.4282,23673.0
2024-10-22 11:55:00,20.52,20.52,20.49,20.5,17808.0,20.4282,20.4282,20.3983,20.4083,17808.0
2024-10-22 12:00:00,20.49,20.52,20.49,20.52,23322.0,20.3983,20.4282,20.3983,20.4282,23322.0
2024-10-22 12:05:00,20.51,20.54,20.5,20.54,39506.0,20.4182,20.4481,20.4083,20.4481,39506.0
2024-10-22 12:10:00,20.54,20.55,20.53,20.54,32796.0,20.4481,20.4581,20.4381,20.4481,32796.0
2024-10-22 12:15:00,20.54,20.59,20.53,20.57,95542.0,20.4481,20.4979,20.4381,20.478,95542.0
2024-10-22 12:20:00,20.57,20.57,20.54,20.54,30708.0,20.478,20.478,20.4481,20.4481,30708.0
2024-10-22 12:25:00,20.55,20.56,20.54,20.55,11252.0,20.4581,20.468,20.4481,20.4581,11252.0
2024-10-22 12:30:00,20.55,20.58,20.55,20.57,15736.0,20.4581,20.4879,20.4581,20.478,15736.0
2024-10-22 12:35:00,20.57,20.58,20.56,20.56,32717.0,20.478,20.4879,20.468,20.468,32717.0
2024-10-22 12:40:00,20.57,20.57,20.55,20.57,15801.0,20.478,20.478,20.4581,20.478,15801.0
2024-10-22 12:45:00,20.56,20.56,20.53,20.54,28841.0,20.468,20.468,20.4381,20.4481,28841.0
2024-10-22 12:50:00,20.54,20.55,20.53,20.54,32210.0,20.4481,20.4581,20.4381,20.4481,32210.0
2024-10-22 12:55:00,20.53,20.54,20.53,20.54,9662.0,20.4381,20.4481,20.4381,20.4481,9662.0
2024-10-22 13:00:00,20.54,20.55,20.53,20.55,18168.0,20.4481,20.4581,20.4381,20.4581,18168.0
2024-10-22 13:05:00,20.55,20.55,20.53,20.54,19867.0,20.4581,20.4581,20.4381,20.4481,19867.0
2024-10-22 13:10:00,20.53,20.53,20.51,20.53,27489.0,20.4381,20.4381,20.4182,20.4381,27489.0
2024-10-22 13:15:00,20.53,20.53,20.52,20.53,11064.0,20.4381,20.4381,20.4282,20.4381,11064.0
2024-10-22 13:20:00,20.53,20.54,20.51,20.54,34583.0,20.4381,20.4481,20.4182,20.4481,34583.0
2024-10-22 13:25:00,20.54,20.55,20.53,20.55,18149.0,20.4481,20.4581,20.4381,20.4581,18149.0
2024-10-22 13:30:00,20.55,20.56,20.53,20.55,54196.0,20.4581,20.468,20.4381,20.4581,54196.0
2024-10-22 13:35:00,20.55,20.55,20.53,20.54,34011.0,20.4581,20.4581,20.4381,20.4481,34011.0
2024-10-22 13:40:00,20.53,20.54,20.53,20.54,19173.0,20.4381,20.4481,20.4381,20.4481,19173.0
2024-10-22 13:45:00,20.54,20.54,20.53,20.53,14239.0,20.4481,20.4481,20.4381,20.4381,14239.0
2024-10-22 13:50:00,20.53,20.54,20.53,20.54,7996.0,20.4381,20.4481,20.4381,20.4481,7996.0
2024-10-22 13:55:00,20.54,20.54,20.53,20.54,12705.0,20.4481,20.4481,20.4381,20.4481,12705.0
2024-10-22 14:00:00,20.54,20.56,20.53,20.55,41292.0,20.4481,20.468,20.4381,20.4581,41292.0
2024-10-22 14:05:00,20.55,20.55,20.54,20.55,11498.0,20.4581,20.4581,20.4481,20.4581,11498.0
2024-10-22 14:10:00,20.55,20.56,20.54,20.55,26708.0,20.4581,20.468,20.4481,20.4581,26708.0
2024-10-22 14:15:00,20.55,20.57,20.55,20.55,95389.0,20.4581,20.478,20.4581,20.4581,95389.0
2024-10-22 14:20:00,20.55,20.56,20.54,20.55,26161.0,20.4581,20.468,20.4481,20.4581,26161.0
2024-10-22 14:25:00,20.55,20.56,20.55,20.55,17208.0,20.4581,20.468,20.4581,20.4581,17208.0
2024-10-22 14:30:00,20.56,20.57,20.55,20.57,53417.0,20.468,20.478,20.4581,20.478,53417.0
2024-10-22 14:35:00,20.57,20.57,20.55,20.55,38697.0,20.478,20.478,20.4581,20.4581,38697.0
2024-10-22 14:40:00,20.55,20.57,20.55,20.57,25250.0,20.4581,20.478,20.4581,20.478,25250.0
2024-10-22 14:45:00,20.57,20.57,20.56,20.57,26863.0,20.478,20.478,20.468,20.478,26863.0
2024-10-22 14:50:00,20.57,20.59,20.56,20.59,111510.0,20.478,20.4979,20.468,20.4979,111510.0
2024-10-22 14:55:00,20.59,20.59,20.57,20.57,43939.0,20.4979,20.4979,20.478,20.478,43939.0
2024-10-22 15:00:00,20.57,20.59,20.55,20.59,117236.0,20.478,20.4979,20.4581,20.4979,117236.0
2024-10-22 15:05:00,20.59,20.59,20.58,20.59,30031.0,20.4979,20.4979,20.4879,20.4979,30031.0
2024-10-22 15:10:00,20.59,20.61,20.58,20.61,52109.0,20.4979,20.5178,20.4879,20.5178,52109.0
2024-10-22 15:15:00,20.6,20.63,20.6,20.62,47149.0,20.5078,20.5377,20.5078,20.5277,47149.0
2024-10-22 15:20:00,20.62,20.64,20.62,20.63,56202.0,20.5277,20.5477,20.5277,20.5377,56202.0
2024-10-22 15:25:00,20.63,20.64,20.61,20.64,109822.0,20.5377,20.5477,20.5178,20.5477,109822.0
2024-10-22 15:30:00,20.64,20.64,20.61,20.63,166469.0,20.5477,20.5477,20.5178,20.5377,166469.0
2024-10-22 15:35:00,20.63,20.65,20.61,20.64,111926.0,20.5377,20.5576,20.5178,20.5477,111926.0
2024-10-22 15:40:00,20.64,20.65,20.62,20.63,124774.0,20.5477,20.5576,20.5277,20.5377,124774.0
2024-10-22 15:45:00,20.64,20.67,20.62,20.62,365602.0,20.5477,20.5775,20.5277,20.5277,365602.0
2024-10-22 15:50:00,20.63,20.63,20.59,20.59,260271.0,20.5377,20.5377,20.4979,20.4979,260271.0
2024-10-22 15:55:00,20.6,20.61,20.57,20.57,847504.0,20.5078,20.5178,20.478,20.478,847504.0
2024-10-23 09:30:00,20.49,20.59,20.46,20.57,100159.0,20.3983,20.4979,20.3685,20.478,100159.0
2024-10-23 09:35:00,20.57,20.6,20.52,20.54,64329.0,20.478,20.5078,20.4282,20.4481,64329.0
2024-10-23 09:40:00,20.54,20.55,20.48,20.52,38434.0,20.4481,20.4581,20.3884,20.4282,38434.0
2024-10-23 09:45:00,20.51,20.55,20.51,20.55,99755.0,20.4182,20.4581,20.4182,20.4581,99755.0
2024-10-23 09:50:00,20.54,20.54,20.48,20.48,301739.0,20.4481,20.4481,20.3884,20.3884,301739.0
2024-10-23 09:55:00,20.47,20.49,20.46,20.48,53551.0,20.3784,20.3983,20.3685,20.3884,53551.0
2024-10-23 10:00:00,20.48,20.49,20.45,20.48,39400.0,20.3884,20.3983,20.3585,20.3884,39400.0
2024-10-23 10:05:00,20.47,20.49,20.44,20.45,73815.0,20.3784,20.3983,20.3486,20.3585,73815.0
2024-10-23 10:10:00,20.46,20.46,20.42,20.43,34090.0,20.3685,20.3685,20.3286,20.3386,34090.0
2024-10-23 10:15:00,20.42,20.43,20.39,20.4,71330.0,20.3286,20.3386,20.2988,20.3087,71330.0
2024-10-23 10:20:00,20.41,20.41,20.37,20.38,64815.0,20.3187,20.3187,20.2789,20.2888,64815.0
2024-10-23 10:25:00,20.38,20.38,20.33,20.33,186538.0,20.2888,20.2888,20.239,20.239,186538.0
2024-10-23 10:30:00,20.34,20.38,20.32,20.37,105139.0,20.249,20.2888,20.2291,20.2789,105139.0
2024-10-23 10:35:00,20.38,20.41,20.37,20.38,147545.0,20.2888,20.3187,20.2789,20.2888,147545.0
2024-10-23 10:40:00,20.39,20.4,20.37,20.39,80448.0,20.2988,20.3087,20.2789,20.2988,80448.0
2024-10-23 10:45:00,20.4,20.43,20.37,20.4,1056734.0,20.3087,20.3386,20.2789,20.3087,1056734.0
2024-10-23 10:50:00,20.4,20.42,20.39,20.4,322095.0,20.3087,20.3286,20.2988,20.3087,322095.0
2024-10-23 10:55:00,20.4,20.43,20.39,20.43,40473.0,20.3087,20.3386,20.2988,20.3386,40473.0
2024-10-23 11:00:00,20.43,20.44,20.41,20.44,19049.0,20.3386,20.3486,20.3187,20.3486,19049.0
2024-10-23 11:05:00,20.44,20.46,20.42,20.45,50386.0,20.3486,20.3685,20.3286,20.3585,50386.0
2024-10-23 11:10:00,20.46,20.46,20.41,20.41,49283.0,20.3685,20.3685,20.3187,20.3187,49283.0
2024-10-23 11:15:00,20.42,20.42,20.4,20.4,24577.0,20.3286,20.3286,20.3087,20.3087,24577.0
2024-10-23 11:20:00,20.4,20.42,20.39,20.42,38448.0,20.3087,20.3286,20.2988,20.3286,38448.0
2024-10-23 11:25:00,20.41,20.43,20.41,20.41,17601.0,20.3187,20.3386,20.3187,20.3187,17601.0
2024-10-23 11:30:00,20.42,20.43,20.4,20.42,19604.0,20.3286,20.3386,20.3087,20.3286,19604.0
2024-10-23 11:35:00,20.42,20.43,20.41,20.42,39497.0,20.3286,20.3386,20.3187,20.3286,39497.0
2024-10-23 11:40:00,20.42,20.43,20.41,20.43,9791.0,20.3286,20.3386,20.3187,20.3386,9791.0
2024-10-23 11:45:00,20.42,20.43,20.41,20.42,17465.0,20.3286,20.3386,20.3187,20.3286,17465.0
2024-10-23 11:50:00,20.41,20.43,20.4,20.42,74038.0,20.3187,20.3386,20.3087,20.3286,74038.0
2024-10-23 11:55:00,20.42,20.43,20.41,20.42,45445.0,20.3286,20.3386,20.3187,20.3286,45445.0
2024-10-23 12:00:00,20.41,20.43,20.41,20.43,22181.0,20.3187,20.3386,20.3187,20.3386,22181.0
2024-10-23 12:05:00,20.43,20.43,20.41,20.42,32811.0,20.3386,20.3386,20.3187,20.3286,32811.0
2024-10-23 12:10:00,20.41,20.42,20.4,20.41,23419.0,20.3187,20.3286,20.3087,20.3187,23419.0
2024-10-23 12:15:00,20.41,20.44,20.4,20.44,44391.0,20.3187,20.3486,20.3087,20.3486,44391.0
2024-10-23 12:20:00,20.44,20.46,20.43,20.45,107492.0,20.3486,20.3685,20.3386,20.3585,107492.0
2024-10-23 12:25:00,20.45,20.45,20.44,20.45,24854.0,20.3585,20.3585,20.3486,20.3585,24854.0
2024-10-23 12:30:00,20.45,20.47,20.43,20.46,57980.0,20.3585,20.3784,20.3386,20.3685,57980.0
2024-10-23 12:35:00,20.45,20.45,20.44,20.44,36615.0,20.3585,20.3585,20.3486,20.3486,36615.0
2024-10-23 12:40:00,20.44,20.45,20.44,20.44,9769.0,20.3486,20.3585,20.3486,20.3486,9769.0
2024-10-23 12:45:00,20.45,20.46,20.44,20.46,33240.0,20.3585,20.3685,20.3486,20.3685,33240.0
2024-10-23 12:50:00,20.46,20.46,20.44,20.45,17356.0,20.3685,20.3685,20.3486,20.3585,17356.0
2024-10-23 12:55:00,20.44,20.45,20.44,20.44,5427.0,20.3486,20.3585,20.3486,20.3486,5427.0
2024-10-23 13:00:00,20.45,20.47,20.44,20.45,23965.0,20.3585,20.3784,20.3486,20.3585,23965.0
2024-10-23 13:05:00,20.45,20.46,20.44,20.44,25309.0,20.3585,20.3685,20.3486,20.3486,25309.0
2024-10-23 13:10:00,20.45,20.45,20.41,20.44,44041.0,20.3585,20.3585,20.3187,20.3486,44041.0
2024-10-23 13:15:00,20.44,20.45,20.43,20.45,14124.0,20.3486,20.3585,20.3386,20.3585,14124.0
2024-10-23 13:20:00,20.44,20.45,20.43,20.43,23778.0,20.3486,20.3585,20.3386,20.3386,23778.0
2024-10-23 13:25:00,20.44,20.44,20.42,20.43,16915.0,20.3486,20.3486,20.3286,20.3386,16915.0
2024-10-23 13:30:00,20.42,20.43,20.41,20.41,15313.0,20.3286,20.3386,20.3187,20.3187,15313.0
2024-10-23 13:35:00,20.42,20.44,20.41,20.44,65143.0,20.3286,20.3486,20.3187,20.3486,65143.0
2024-10-23 13:40:00,20.44,20.47,20.43,20.46,24282.0,20.3486,20.3784,20.3386,20.3685,24282.0
2024-10-23 13:45:00,20.46,20.47,20.44,20.44,99640.0,20.3685,20.3784,20.3486,20.3486,99640.0
2024-10-23 13:50:00,20.45,20.46,20.44,20.45,56583.0,20.3585,20.3685,20.3486,20.3585,56583.0
2024-10-23 13:55:00,20.46,20.48,20.45,20.47,41041.0,20.3685,20.3884,20.3585,20.3784,41041.0
2024-10-23 14:00:00,20.48,20.48,20.45,20.46,38427.0,20.3884,20.3884,20.3585,20.3685,38427.0
2024-10-23 14:05:00,20.46,20.47,20.44,20.46,22601.0,20.3685,20.3784,20.3486,20.3685,22601.0
2024-10-23 14:10:00,20.46,20.47,20.44,20.45,21362.0,20.3685,20.3784,20.3486,20.3585,21362.0
2024-10-23 14:15:00,20.45,20.45,20.42,20.42,19254.0,20.3585,20.3585,20.3286,20.3286,19254.0
2024-10-23 14:20:00,20.43,20.45,20.42,20.44,95690.0,20.3386,20.3585,20.3286,20.3486,95690.0
2024-10-23 14:25:00,20.44,20.45,20.43,20.45,25133.0,20.3486,20.3585,20.3386,20.3585,25133.0
2024-10-23 14:30:00,20.45,20.48,20.44,20.48,36180.0,20.3585,20.3884,20.3486,20.3884,36180.0
2024-10-23 14:35:00,20.48,20.48,20.46,20.47,65514.0,20.3884,20.3884,20.3685,20.3784,65514.0
2024-10-23 14:40:00,20.46,20.49,20.46,20.48,71572.0,20.3685,20.3983,20.3685,20.3884,71572.0
2024-10-23 14:45:00,20.48,20.48,20.47,20.48,22426.0,20.3884,20.3884,20.3784,20.3884,22426.0
2024-10-23 14:50:00,20.48,20.49,20.47,20.49,44057.0,20.3884,20.3983,20.3784,20.3983,44057.0
2024-10-23 14:55:00,20.49,20.51,20.48,20.5,55199.0,20.3983,20.4182,20.3884,20.4083,55199.0
2024-10-23 15:00:00,20.5,20.51,20.48,20.5,82709.0,20.4083,20.4182,20.3884,20.4083,82709.0
2024-10-23 15:05:00,20.49,20.5,20.48,20.48,41473.0,20.3983,20.4083,20.3884,20.3884,41473.0
2024-10-23 15:10:00,20.48,20.49,20.47,20.48,66796.0,20.3884,20.3983,20.3784,20.3884,66796.0
2024-10-23 15:15:00,20.48,20.49,20.48,20.48,16645.0,20.3884,20.3983,20.3884,20.3884,16645.0
2024-10-23 15:20:00,20.48,20.5,20.47,20.47,65076.0,20.3884,20.4083,20.3784,20.3784,65076.0
2024-10-23 15:25:00,20.47,20.49,20.46,20.48,45577.0,20.3784,20.3983,20.3685,20.3884,45577.0
2024-10-23 15:30:00,20.48,20.5,20.48,20.49,243191.0,20.3884,20.4083,20.3884,20.3983,243191.0
2024-10-23 15:35:00,20.5,20.52,20.49,20.49,187849.0,20.4083,20.4282,20.3983,20.3983,187849.0
2024-10-23 15:40:00,20.49,20.5,20.48,20.49,67515.0,20.3983,20.4083,20.3884,20.3983,67515.0
2024-10-23 15:45:00,20.48,20.49,20.48,20.48,55357.0,20.3884,20.3983,20.3884,20.3884,55357.0
2024-10-23 15:50:00,20.49,20.53,20.48,20.53,220468.0,20.3983,20.4381,20.3884,20.4381,220468.0
2024-10-23 15:55:00,20.53,20.58,20.52,20.58,686907.0,20.4381,20.4879,20.4282,20.4879,686907.0
2024-10-24 09:30:00,20.64,20.66,20.52,20.64,94779.0,20.5477,20.5676,20.4282,20.5477,94779.0
2024-10-24 09:35:00,20.64,20.71,20.64,20.68,73015.0,20.5477,20.6173,20.5477,20.5875,73015.0
2024-10-24 09:40:00,20.68,20.7,20.67,20.68,18604.0,20.5875,20.6074,20.5775,20.5875,18604.0
2024-10-24 09:45:00,20.69,20.71,20.65,20.68,73379.0,20.5974,20.6173,20.5576,20.5875,73379.0
2024-10-24 09:50:00,20.68,20.7,20.65,20.67,46636.0,20.5875,20.6074,20.5576,20.5775,46636.0
2024-10-24 09:55:00,20.68,20.71,20.67,20.71,52790.0,20.5875,20.6173,20.5775,20.6173,52790.0
2024-10-24 10:00:00,20.71,20.75,20.69,20.73,49342.0,20.6173,20.6572,20.5974,20.6373,49342.0
2024-10-24 10:05:00,20.73,20.76,20.72,20.76,47937.0,20.6373,20.6671,20.6273,20.6671,47937.0
2024-10-24 10:10:00,20.76,20.76,20.69,20.69,43849.0,20.6671,20.6671,20.5974,20.5974,43849.0
2024-10-24 10:15:00,20.69,20.72,20.66,20.71,37849.0,20.5974,20.6273,20.5676,20.6173,37849.0
2024-10-24 10:20:00,20.71,20.72,20.7,20.72,50439.0,20.6173,20.6273,20.6074,20.6273,50439.0
2024-10-24 10:25:00,20.72,20.77,20.71,20.77,47521.0,20.6273,20.6771,20.6173,20.6771,47521.0
2024-10-24 10:30:00,20.77,20.78,20.74,20.77,34868.0,20.6771,20.687,20.6472,20.6771,34868.0
2024-10-24 10:35:00,20.77,20.78,20.74,20.77,54556.0,20.6771,20.687,20.6472,20.6771,54556.0
2024-10-24 10:40:00,20.77,20.78,20.76,20.77,19084.0,20.6771,20.687,20.6671,20.6771,19084.0
2024-10-24 10:45:00,20.77,20.78,20.74,20.78,123574.0,20.6771,20.687,20.6472,20.687,123574.0
2024-10-24 10:50:00,20.78,20.81,20.77,20.8,99666.0,20.687,20.7169,20.6771,20.7069,99666.0
2024-10-24 10:55:00,20.8,20.81,20.78,20.79,35594.0,20.7069,20.7169,20.687,20.697,35594.0
2024-10-24 11:00:00,20.79,20.79,20.73,20.75,23632.0,20.697,20.697,20.6373,20.6572,23632.0
2024-10-24 11:05:00,20.75,20.75,20.73,20.73,13837.0,20.6572,20.6572,20.6373,20.6373,13837.0
2024-10-24 11:10:00,20.74,20.75,20.73,20.75,33252.0,20.6472,20.6572,20.6373,20.6572,33252.0
2024-10-24 11:15:00,20.75,20.75,20.73,20.74,33766.0,20.6572,20.6572,20.6373,20.6472,33766.0
2024-10-24 11:20:00,20.74,20.75,20.71,20.72,27108.0,20.6472,20.6572,20.6173,20.6273,27108.0
2024-10-24 11:25:00,20.73,20.73,20.71,20.72,49603.0,20.6373,20.6373,20.6173,20.6273,49603.0
2024-10-24 11:30:00,20.71,20.72,20.7,20.71,35096.0,20.6173,20.6273,20.6074,20.6173,35096.0
2024-10-24 11:35:00,20.72,20.75,20.71,20.73,56525.0,20.6273,20.6572,20.6173,20.6373,56525.0
2024-10-24 11:40:00,20.73,20.73,20.71,20.73,18208.0,20.6373,20.6373,20.6173,20.6373,18208.0
2024-10-24 11:45:00,20.72,20.73,20.69,20.7,26642.0,20.6273,20.6373,20.5974,20.6074,26642.0
2024-10-24 11:50:00,20.69,20.71,20.68,20.7,22147.0,20.5974,20.6173,20.5875,20.6074,22147.0
2024-10-24 11:55:00,20.7,20.71,20.66,20.67,51715.0,20.6074,20.6173,20.5676,20.5775,51715.0
2024-10-24 12:00:00,20.67,20.68,20.65,20.68,17352.0,20.5775,20.5875,20.5576,20.5875,17352.0
2024-10-24 12:05:00,20.68,20.68,20.67,20.68,9967.0,20.5875,20.5875,20.5775,20.5875,9967.0
2024-10-24 12:10:00,20.68,20.69,20.67,20.69,15677.0,20.5875,20.5974,20.5775,20.5974,15677.0
2024-10-24 12:15:00,20.69,20.69,20.67,20.69,23213.0,20.5974,20.5974,20.5775,20.5974,23213.0
2024-10-24 12:20:00,20.69,20.69,20.68,20.69,10976.0,20.5974,20.5974,20.5875,20.5974,10976.0
2024-10-24 12:25:00,20.69,20.7,20.68,20.69,19337.0,20.5974,20.6074,20.5875,20.5974,19337.0
2024-10-24 12:30:00,20.69,20.71,20.68,20.69,41295.0,20.5974,20.6173,20.5875,20.5974,41295.0
2024-10-24 12:35:00,20.69,20.7,20.68,20.69,19816.0,20.5974,20.6074,20.5875,20.5974,19816.0
2024-10-24 12:40:00,20.7,20.7,20.69,20.69,7627.0,20.6074,20.6074,20.5974,20.5974,7627.0
2024-10-24 12:45:00,20.69,20.7,20.68,20.69,24314.0,20.5974,20.6074,20.5875,20.5974,24314.0
2024-10-24 12:50:00,20.69,20.71,20.68,20.7,35294.0,20.5974,20.6173,20.5875,20.6074,35294.0
2024-10-24 12:55:00,20.7,20.72,20.69,20.71,35513.0,20.6074,20.6273,20.5974,20.6173,35513.0
2024-10-24 13:00:00,20.71,20.71,20.7,20.71,9378.0,20.6173,20.6173,20.6074,20.6173,9378.0
2024-10-24 13:05:00,20.71,20.72,20.69,20.71,35880.0,20.6173,20.6273,20.5974,20.6173,35880.0
2024-10-24 13:10:00,20.71,20.72,20.71,20.72,14447.0,20.6173,20.6273,20.6173,20.6273,14447.0
2024-10-24 13:15:00,20.71,20.73,20.71,20.71,27978.0,20.6173,20.6373,20.6173,20.6173,27978.0
2024-10-24 13:20:00,20.71,20.73,20.71,20.73,27325.0,20.6173,20.6373,20.6173,20.6373,27325.0
2024-10-24 13:25:00,20.73,20.73,20.7,20.73,35222.0,20.6373,20.6373,20.6074,20.6373,35222.0
2024-10-24 13:30:00,20.72,20.72,20.7,20.7,26254.0,20.6273,20.6273,20.6074,20.6074,26254.0
2024-10-24 13:35:00,20.7,20.73,20.7,20.73,38218.0,20.6074,20.6373,20.6074,20.6373,38218.0
2024-10-24 13:40:00,20.73,20.73,20.72,20.73,24825.0,20.6373,20.6373,20.6273,20.6373,24825.0
2024-10-24 13:45:00,20.73,20.73,20.71,20.71,14613.0,20.6373,20.6373,20.6173,20.6173,14613.0
2024-10-24 13:50:00,20.71,20.73,20.71,20.71,38505.0,20.6173,20.6373,20.6173,20.6173,38505.0
2024-10-24 13:55:00,20.71,20.72,20.71,20.71,27819.0,20.6173,20.6273,20.6173,20.6173,27819.0
2024-10-24 14:00:00,20.71,20.72,20.7,20.71,95683.0,20.6173,20.6273,20.6074,20.6173,95683.0
2024-10-24 14:05:00,20.71,20.72,20.69,20.7,41088.0,20.6173,20.6273,20.5974,20.6074,41088.0
2024-10-24 14:10:00,20.7,20.71,20.67,20.71,25036.0,20.6074,20.6173,20.5775,20.6173,25036.0
2024-10-24 14:15:00,20.7,20.71,20.68,20.69,41557.0,20.6074,20.6173,20.5875,20.5974,41557.0
2024-10-24 14:20:00,20.69,20.71,20.68,20.69,20839.0,20.5974,20.6173,20.5875,20.5974,20839.0
2024-10-24 14:25:00,20.69,20.69,20.67,20.68,6718.0,20.5974,20.5974,20.5775,20.5875,6718.0
2024-10-24 14:30:00,20.68,20.68,20.66,20.68,22229.0,20.5875,20.5875,20.5676,20.5875,22229.0
2024-10-24 14:35:00,20.68,20.69,20.67,20.68,18761.0,20.5875,20.5974,20.5775,20.5875,18761.0
2024-10-24 14:40:00,20.68,20.69,20.68,20.69,9352.0,20.5875,20.5974,20.5875,20.5974,9352.0
2024-10-24 14:45:00,20.68,20.69,20.65,20.66,28244.0,20.5875,20.5974,20.5576,20.5676,28244.0
2024-10-24 14:50:00,20.65,20.67,20.65,20.67,22062.0,20.5576,20.5775,20.5576,20.5775,22062.0
2024-10-24 14:55:00,20.67,20.69,20.65,20.69,102218.0,20.5775,20.5974,20.5576,20.5974,102218.0
2024-10-24 15:00:00,20.69,20.69,20.65,20.65,59433.0,20.5974,20.5974,20.5576,20.5576,59433.0
2024-10-24 15:05:00,20.65,20.65,20.62,20.64,89959.0,20.5576,20.5576,20.5277,20.5477,89959.0
2024-10-24 15:10:00,20.65,20.67,20.64,20.66,28222.0,20.5576,20.5775,20.5477,20.5676,28222.0
2024-10-24 15:15:00,20.66,20.68,20.65,20.68,49376.0,20.5676,20.5875,20.5576,20.5875,49376.0
2024-10-24 15:20:00,20.68,20.68,20.67,20.67,24609.0,20.5875,20.5875,20.5775,20.5775,24609.0
2024-10-24 15:25:00,20.68,20.68,20.67,20.68,18290.0,20.5875,20.5875,20.5775,20.5875,18290.0
2024-10-24 15:30:00,20.68,20.68,20.65,20.66,55971.0,20.5875,20.5875,20.5576,20.5676,55971.0
2024-10-24 15:35:00,20.66,20.67,20.64,20.64,54692.0,20.5676,20.5775,20.5477,20.5477,54692.0
2024-10-24 15:40:00,20.64,20.67,20.64,20.67,29117.0,20.5477,20.5775,20.5477,20.5775,29117.0
2024-10-24 15:45:00,20.67,20.68,20.65,20.67,100558.0,20.5775,20.5875,20.5576,20.5775,100558.0
2024-10-24 15:50:00,20.68,20.7,20.65,20.69,206452.0,20.5875,20.6074,20.5576,20.5974,206452.0
2024-10-24 15:55:00,20.68,20.71,20.65,20.69,701804.0,20.5875,20.6173,20.5576,20.5974,701804.0
2024-10-25 09:30:00,20.93,20.93,20.78,20.78,164490.0,20.8364,20.8364,20.687,20.687,164490.0
2024-10-25 09:35:00,20.77,20.79,20.71,20.71,51448.0,20.6771,20.697,20.6173,20.6173,51448.0
2024-10-25 09:40:00,20.71,20.74,20.68,20.69,31596.0,20.6173,20.6472,20.5875,20.5974,31596.0
2024-10-25 09:45:00,20.68,20.71,20.64,20.65,38361.0,20.5875,20.6173,20.5477,20.5576,38361.0
2024-10-25 09:50:00,20.64,20.68,20.64,20.66,29296.0,20.5477,20.5875,20.5477,20.5676,29296.0
2024-10-25 09:55:00,20.66,20.71,20.65,20.69,90450.0,20.5676,20.6173,20.5576,20.5974,90450.0
2024-10-25 10:00:00,20.7,20.73,20.69,20.73,88168.0,20.6074,20.6373,20.5974,20.6373,88168.0
2024-10-25 10:05:00,20.73,20.75,20.72,20.72,25818.0,20.6373,20.6572,20.6273,20.6273,25818.0
2024-10-25 10:10:00,20.73,20.75,20.71,20.73,23211.0,20.6373,20.6572,20.6173,20.6373,23211.0
2024-10-25 10:15:00,20.73,20.74,20.72,20.73,23667.0,20.6373,20.6472,20.6273,20.6373,23667.0
2024-10-25 10:20:00,20.72,20.72,20.69,20.7,65496.0,20.6273,20.6273,20.5974,20.6074,65496.0
2024-10-25 10:25:00,20.7,20.7,20.66,20.67,47395.0,20.6074,20.6074,20.5676,20.5775,47395.0
2024-10-25 10:30:00,20.66,20.67,20.64,20.67,29016.0,20.5676,20.5775,20.5477,20.5775,29016.0
2024-10-25 10:35:00,20.67,20.67,20.63,20.64,25163.0,20.5775,20.5775,20.5377,20.5477,25163.0
2024-10-25 10:40:00,20.64,20.66,20.64,20.65,19483.0,20.5477,20.5676,20.5477,20.5576,19483.0
2024-10-25 10:45:00,20.64,20.66,20.63,20.64,38316.0,20.5477,20.5676,20.5377,20.5477,38316.0
2024-10-25 10:50:00,20.64,20.64,20.63,20.64,11038.0,20.5477,20.5477,20.5377,20.5477,11038.0
2024-10-25 10:55:00,20.64,20.64,20.62,20.62,14602.0,20.5477,20.5477,20.5277,20.5277,14602.0
2024-10-25 11:00:00,20.62,20.65,20.62,20.63,29341.0,20.5277,20.5576,20.5277,20.5377,29341.0
2024-10-25 11:05:00,20.63,20.63,20.62,20.63,10467.0,20.5377,20.5377,20.5277,20.5377,10467.0
2024-10-25 11:10:00,20.63,20.63,20.6,20.61,26302.0,20.5377,20.5377,20.5078,20.5178,26302.0
2024-10-25 11:15:00,20.61,20.61,20.59,20.59,73600.0,20.5178,20.5178,20.4979,20.4979,73600.0
2024-10-25 11:20:00,20.59,20.59,20.58,20.59,9601.0,20.4979,20.4979,20.4879,20.4979,9601.0
2024-10-25 11:25:00,20.59,20.6,20.58,20.6,42700.0,20.4979,20.5078,20.4879,20.5078,42700.0
2024-10-25 11:30:00,20.6,20.6,20.58,20.59,6796.0,20.5078,20.5078,20.4879,20.4979,6796.0
2024-10-25 11:35:00,20.59,20.59,20.56,20.57,36711.0,20.4979,20.4979,20.468,20.478,36711.0
2024-10-25 11:40:00,20.57,20.58,20.55,20.57,31771.0,20.478,20.4879,20.4581,20.478,31771.0
2024-10-25 11:45:00,20.57,20.59,20.57,20.59,23407.0,20.478,20.4979,20.478,20.4979,23407.0
2024-10-25 11:50:00,20.59,20.59,20.56,20.57,21381.0,20.4979,20.4979,20.468,20.478,21381.0
2024-10-25 11:55:00,20.57,20.58,20.56,20.57,21816.0,20.478,20.4879,20.468,20.478,21816.0
2024-10-25 12:00:00,20.57,20.58,20.51,20.52,42119.0,20.478,20.4879,20.4182,20.4282,42119.0
2024-10-25 12:05:00,20.51,20.52,20.5,20.5,28759.0,20.4182,20.4282,20.4083,20.4083,28759.0
2024-10-25 12:10:00,20.5,20.52,20.49,20.52,69203.0,20.4083,20.4282,20.3983,20.4282,69203.0
2024-10-25 12:15:00,20.52,20.52,20.49,20.5,29080.0,20.4282,20.4282,20.3983,20.4083,29080.0
2024-10-25 12:20:00,20.49,20.53,20.49,20.52,56042.0,20.3983,20.4381,20.3983,20.4282,56042.0
2024-10-25 12:25:00,20.51,20.53,20.5,20.52,56903.0,20.4182,20.4381,20.4083,20.4282,56903.0
2024-10-25 12:30:00,20.52,20.53,20.5,20.51,41711.0,20.4282,20.4381,20.4083,20.4182,41711.0
2024-10-25 12:35:00,20.52,20.53,20.5,20.51,40908.0,20.4282,20.4381,20.4083,20.4182,40908.0
2024-10-25 12:40:00,20.51,20.53,20.51,20.52,22547.0,20.4182,20.4381,20.4182,20.4282,22547.0
2024-10-25 12:45:00,20.52,20.52,20.5,20.51,40079.0,20.4282,20.4282,20.4083,20.4182,40079.0
2024-10-25 12:50:00,20.51,20.51,20.49,20.5,24299.0,20.4182,20.4182,20.3983,20.4083,24299.0
2024-10-25 12:55:00,20.5,20.51,20.49,20.51,29348.0,20.4083,20.4182,20.3983,20.4182,29348.0
2024-10-25 13:00:00,20.51,20.51,20.49,20.5,10171.0,20.4182,20.4182,20.3983,20.4083,10171.0
2024-10-25 13:05:00,20.5,20.5,20.48,20.48,14263.0,20.4083,20.4083,20.3884,20.3884,14263.0
2024-10-25 13:10:00,20.48,20.49,20.45,20.45,84873.0,20.3884,20.3983,20.3585,20.3585,84873.0
2024-10-25 13:15:00,20.46,20.47,20.45,20.46,15501.0,20.3685,20.3784,20.3585,20.3685,15501.0
2024-10-25 13:20:00,20.46,20.47,20.45,20.46,29746.0,20.3685,20.3784,20.3585,20.3685,29746.0
2024-10-25 13:25:00,20.46,20.47,20.44,20.45,49257.0,20.3685,20.3784,20.3486,20.3585,49257.0
2024-10-25 13:30:00,20.45,20.45,20.43,20.43,20560.0,20.3585,20.3585,20.3386,20.3386,20560.0
2024-10-25 13:35:00,20.43,20.44,20.42,20.44,20469.0,20.3386,20.3486,20.3286,20.3486,20469.0
2024-10-25 13:40:00,20.44,20.44,20.41,20.42,26928.0,20.3486,20.3486,20.3187,20.3286,26928.0
2024-10-25 13:45:00,20.41,20.44,20.4,20.44,35885.0,20.3187,20.3486,20.3087,20.3486,35885.0
2024-10-25 13:50:00,20.44,20.47,20.43,20.46,32233.0,20.3486,20.3784,20.3386,20.3685,32233.0
2024-10-25 13:55:00,20.47,20.47,20.43,20.45,55349.0,20.3784,20.3784,20.3386,20.3585,55349.0
2024-10-25 14:00:00,20.45,20.45,20.43,20.45,36567.0,20.3585,20.3585,20.3386,20.3585,36567.0
2024-10-25 14:05:00,20.45,20.45,20.43,20.43,15284.0,20.3585,20.3585,20.3386,20.3386,15284.0
2024-10-25 14:10:00,20.44,20.44,20.42,20.44,28496.0,20.3486,20.3486,20.3286,20.3486,28496.0
2024-10-25 14:15:00,20.44,20.44,20.42,20.44,34724.0,20.3486,20.3486,20.3286,20.3486,34724.0
2024-10-25 14:20:00,20.43,20.46,20.43,20.46,31037.0,20.3386,20.3685,20.3386,20.3685,31037.0
2024-10-25 14:25:00,20.46,20.47,20.45,20.46,42909.0,20.3685,20.3784,20.3585,20.3685,42909.0
2024-10-25 14:30:00,20.47,20.47,20.44,20.46,31215.0,20.3784,20.3784,20.3486,20.3685,31215.0
2024-10-25 14:35:00,20.46,20.46,20.45,20.46,19208.0,20.3685,20.3685,20.3585,20.3685,19208.0
2024-10-25 14:40:00,20.46,20.46,20.44,20.45,37847.0,20.3685,20.3685,20.3486,20.3585,37847.0
2024-10-25 14:45:00,20.45,20.47,20.44,20.45,43211.0,20.3585,20.3784,20.3486,20.3585,43211.0
2024-10-25 14:50:00,20.46,20.46,20.43,20.44,64649.0,20.3685,20.3685,20.3386,20.3486,64649.0
2024-10-25 14:55:00,20.44,20.44,20.42,20.44,31449.0,20.3486,20.3486,20.3286,20.3486,31449.0
2024-10-25 15:00:00,20.43,20.44,20.42,20.42,28723.0,20.3386,20.3486,20.3286,20.3286,28723.0
2024-10-25 15:05:00,20.43,20.43,20.41,20.42,33807.0,20.3386,20.3386,20.3187,20.3286,33807.0
2024-10-25 15:10:00,20.42,20.42,20.38,20.39,142183.0,20.3286,20.3286,20.2888,20.2988,142183.0
2024-10-25 15:15:00,20.39,20.42,20.39,20.41,56489.0,20.2988,20.3286,20.2988,20.3187,56489.0
2024-10-25 15:20:00,20.41,20.41,20.39,20.39,20073.0,20.3187,20.3187,20.2988,20.2988,20073.0
2024-10-25 15:25:00,20.39,20.41,20.39,20.41,27038.0,20.2988,20.3187,20.2988,20.3187,27038.0
2024-10-25 15:30:00,20.41,20.42,20.4,20.41,50390.0,20.3187,20.3286,20.3087,20.3187,50390.0
2024-10-25 15:35:00,20.41,20.43,20.4,20.43,37586.0,20.3187,20.3386,20.3087,20.3386,37586.0
2024-10-25 15:40:00,20.43,20.43,20.4,20.42,82155.0,20.3386,20.3386,20.3087,20.3286,82155.0
2024-10-25 15:45:00,20.42,20.43,20.39,20.4,141488.0,20.3286,20.3386,20.2988,20.3087,141488.0
2024-10-25 15:50:00,20.41,20.42,20.4,20.41,133735.0,20.3187,20.3286,20.3087,20.3187,133735.0
2024-10-25 15:55:00,20.41,20.41,20.33,20.36,753564.0,20.3187,20.3187,20.239,20.2689,753564.0
2024-10-28 09:30:00,20.44,20.51,20.4,20.51,112148.0,20.3486,20.4182,20.3087,20.4182,112148.0
2024-10-28 09:35:00,20.51,20.53,20.5,20.51,36366.0,20.4182,20.4381,20.4083,20.4182,36366.0
2024-10-28 09:40:00,20.5,20.52,20.46,20.52,31493.0,20.4083,20.4282,20.3685,20.4282,31493.0
2024-10-28 09:45:00,20.52,20.53,20.48,20.52,26957.0,20.4282,20.4381,20.3884,20.4282,26957.0
2024-10-28 09:50:00,20.51,20.57,20.51,20.56,21020.0,20.4182,20.478,20.4182,20.468,21020.0
2024-10-28 09:55:00,20.57,20.59,20.55,20.57,36725.0,20.478,20.4979,20.4581,20.478,36725.0
2024-10-28 10:00:00,20.57,20.58,20.55,20.55,25136.0,20.478,20.4879,20.4581,20.4581,25136.0
2024-10-28 10:05:00,20.55,20.58,20.54,20.54,30446.0,20.4581,20.4879,20.4481,20.4481,30446.0
2024-10-28 10:10:00,20.55,20.58,20.54,20.58,44440.0,20.4581,20.4879,20.4481,20.4879,44440.0
2024-10-28 10:15:00,20.57,20.59,20.56,20.57,23026.0,20.478,20.4979,20.468,20.478,23026.0
2024-10-28 10:20:00,20.57,20.57,20.55,20.57,45706.0,20.478,20.478,20.4581,20.478,45706.0
2024-10-28 10:25:00,20.56,20.59,20.56,20.58,19102.0,20.468,20.4979,20.468,20.4879,19102.0
2024-10-28 10:30:00,20.58,20.58,20.55,20.56,39646.0,20.4879,20.4879,20.4581,20.468,39646.0
2024-10-28 10:35:00,20.55,20.56,20.54,20.55,17455.0,20.4581,20.468,20.4481,20.4581,17455.0
2024-10-28 10:40:00,20.54,20.56,20.53,20.56,19087.0,20.4481,20.468,20.4381,20.468,19087.0
2024-10-28 10:45:00,20.55,20.58,20.55,20.57,22237.0,20.4581,20.4879,20.4581,20.478,22237.0
2024-10-28 10:50:00,20.57,20.6,20.57,20.59,16914.0,20.478,20.5078,20.478,20.4979,16914.0
2024-10-28 10:55:00,20.59,20.6,20.57,20.58,17879.0,20.4979,20.5078,20.478,20.4879,17879.0
2024-10-28 11:00:00,20.57,20.59,20.56,20.58,15297.0,20.478,20.4979,20.468,20.4879,15297.0
2024-10-28 11:05:00,20.58,20.59,20.57,20.57,15456.0,20.4879,20.4979,20.478,20.478,15456.0
2024-10-28 11:10:00,20.57,20.59,20.57,20.57,17396.0,20.478,20.4979,20.478,20.478,17396.0
2024-10-28 11:15:00,20.57,20.58,20.56,20.57,12345.0,20.478,20.4879,20.468,20.478,12345.0
2024-10-28 11:20:00,20.57,20.58,20.55,20.57,29902.0,20.478,20.4879,20.4581,20.478,29902.0
2024-10-28 11:25:00,20.57,20.58,20.55,20.55,17935.0,20.478,20.4879,20.4581,20.4581,17935.0
2024-10-28 11:30:00,20.55,20.56,20.53,20.55,21142.0,20.4581,20.468,20.4381,20.4581,21142.0
2024-10-28 11:35:00,20.55,20.55,20.53,20.54,6057.0,20.4581,20.4581,20.4381,20.4481,6057.0
2024-10-28 11:40:00,20.54,20.55,20.53,20.54,21545.0,20.4481,20.4581,20.4381,20.4481,21545.0
2024-10-28 11:45:00,20.54,20.55,20.53,20.55,31729.0,20.4481,20.4581,20.4381,20.4581,31729.0
2024-10-28 11:50:00,20.55,20.55,20.53,20.54,14845.0,20.4581,20.4581,20.4381,20.4481,14845.0
2024-10-28 11:55:00,20.53,20.55,20.53,20.54,30751.0,20.4381,20.4581,20.4381,20.4481,30751.0
2024-10-28 12:00:00,20.53,20.55,20.52,20.54,21302.0,20.4381,20.4581,20.4282,20.4481,21302.0
2024-10-28 12:05:00,20.53,20.54,20.53,20.54,3579.0,20.4381,20.4481,20.4381,20.4481,3579.0
2024-10-28 12:10:00,20.53,20.57,20.53,20.56,31980.0,20.4381,20.478,20.4381,20.468,31980.0
2024-10-28 12:15:00,20.55,20.56,20.53,20.55,31374.0,20.4581,20.468,20.4381,20.4581,31374.0
2024-10-28 12:20:00,20.55,20.55,20.53,20.54,20583.0,20.4581,20.4581,20.4381,20.4481,20583.0
2024-10-28 12:25:00,20.54,20.55,20.54,20.55,6425.0,20.4481,20.4581,20.4481,20.4581,6425.0
2024-10-28 12:30:00,20.55,20.56,20.54,20.55,20136.0,20.4581,20.468,20.4481,20.4581,20136.0
2024-10-28 12:35:00,20.55,20.58,20.54,20.57,17294.0,20.4581,20.4879,20.4481,20.478,17294.0
2024-10-28 12:40:00,20.57,20.58,20.56,20.57,15324.0,20.478,20.4879,20.468,20.478,15324.0
2024-10-28 12:45:00,20.57,20.58,20.56,20.57,22115.0,20.478,20.4879,20.468,20.478,22115.0
2024-10-28 12:50:00,20.57,20.57,20.56,20.57,10272.0,20.478,20.478,20.468,20.478,10272.0
2024-10-28 12:55:00,20.57,20.57,20.56,20.57,2984.0,20.478,20.478,20.468,20.478,2984.0
2024-10-28 13:00:00,20.56,20.57,20.55,20.56,10905.0,20.468,20.478,20.4581,20.468,10905.0
2024-10-28 13:05:00,20.56,20.57,20.55,20.57,13626.0,20.468,20.478,20.4581,20.478,13626.0
2024-10-28 13:10:00,20.57,20.58,20.56,20.57,7280.0,20.478,20.4879,20.468,20.478,7280.0
2024-10-28 13:15:00,20.58,20.58,20.57,20.58,7971.0,20.4879,20.4879,20.478,20.4879,7971.0
2024-10-28 13:20:00,20.58,20.59,20.57,20.58,13740.0,20.4879,20.4979,20.478,20.4879,13740.0
2024-10-28 13:25:00,20.57,20.58,20.57,20.58,30951.0,20.478,20.4879,20.478,20.4879,30951.0
2024-10-28 13:30:00,20.58,20.59,20.56,20.57,48714.0,20.4879,20.4979,20.468,20.478,48714.0
2024-10-28 13:35:00,20.56,20.57,20.55,20.57,24509.0,20.468,20.478,20.4581,20.478,24509.0
2024-10-28 13:40:00,20.57,20.58,20.56,20.57,17334.0,20.478,20.4879,20.468,20.478,17334.0
2024-10-28 13:45:00,20.57,20.58,20.56,20.57,30309.0,20.478,20.4879,20.468,20.478,30309.0
2024-10-28 13:50:00,20.57,20.57,20.55,20.55,8600.0,20.478,20.478,20.4581,20.4581,8600.0
2024-10-28 13:55:00,20.55,20.56,20.54,20.55,22879.0,20.4581,20.468,20.4481,20.4581,22879.0
2024-10-28 14:00:00,20.55,20.57,20.55,20.57,20831.0,20.4581,20.478,20.4581,20.478,20831.0
2024-10-28 14:05:00,20.57,20.57,20.55,20.56,20300.0,20.478,20.478,20.4581,20.468,20300.0
2024-10-28 14:10:00,20.55,20.57,20.55,20.55,35284.0,20.4581,20.478,20.4581,20.4581,35284.0
2024-10-28 14:15:00,20.55,20.56,20.54,20.55,12340.0,20.4581,20.468,20.4481,20.4581,12340.0
2024-10-28 14:20:00,20.55,20.55,20.52,20.54,37963.0,20.4581,20.4581,20.4282,20.4481,37963.0
2024-10-28 14:25:00,20.54,20.54,20.52,20.53,10215.0,20.4481,20.4481,20.4282,20.4381,10215.0
2024-10-28 14:30:00,20.53,20.54,20.51,20.53,30363.0,20.4381,20.4481,20.4182,20.4381,30363.0
2024-10-28 14:35:00,20.53,20.57,20.52,20.57,85370.0,20.4381,20.478,20.4282,20.478,85370.0
2024-10-28 14:40:00,20.57,20.57,20.55,20.57,35492.0,20.478,20.478,20.4581,20.478,35492.0
2024-10-28 14:45:00,20.57,20.57,20.55,20.57,43872.0,20.478,20.478,20.4581,20.478,43872.0
2024-10-28 14:50:00,20.57,20.58,20.56,20.58,17588.0,20.478,20.4879,20.468,20.4879,17588.0
2024-10-28 14:55:00,20.58,20.58,20.56,20.57,51595.0,20.4879,20.4879,20.468,20.478,51595.0
2024-10-28 15:00:00,20.57,20.57,20.53,20.54,171418.0,20.478,20.478,20.4381,20.4481,171418.0
2024-10-28 15:05:00,20.53,20.53,20.52,20.53,14952.0,20.4381,20.4381,20.4282,20.4381,14952.0
2024-10-28 15:10:00,20.53,20.54,20.52,20.54,54843.0,20.4381,20.4481,20.4282,20.4481,54843.0
2024-10-28 15:15:00,20.54,20.55,20.53,20.55,43395.0,20.4481,20.4581,20.4381,20.4581,43395.0
2024-10-28 15:20:00,20.55,20.58,20.54,20.57,25835.0,20.4581,20.4879,20.4481,20.478,25835.0
2024-10-28 15:25:00,20.58,20.59,20.57,20.57,37709.0,20.4879,20.4979,20.478,20.478,37709.0
2024-10-28 15:30:00,20.57,20.59,20.57,20.58,23554.0,20.478,20.4979,20.478,20.4879,23554.0
2024-10-28 15:35:00,20.57,20.6,20.57,20.58,65200.0,20.478,20.5078,20.478,20.4879,65200.0
2024-10-28 15:40:00,20.58,20.59,20.57,20.59,41209.0,20.4879,20.4979,20.478,20.4979,41209.0
2024-10-28 15:45:00,20.59,20.59,20.58,20.59,31233.0,20.4979,20.4979,20.4879,20.4979,31233.0
2024-10-28 15:50:00,20.58,20.59,20.55,20.55,157341.0,20.4879,20.4979,20.4581,20.4581,157341.0
2024-10-28 15:55:00,20.55,20.57,20.51,20.53,545194.0,20.4581,20.478,20.4182,20.4381,545194.0
2024-10-29 09:30:00,20.4,20.43,20.22,20.23,149290.0,20.3087,20.3386,20.1295,20.1395,149290.0
2024-10-29 09:35:00,20.24,20.26,20.21,20.26,88230.0,20.1494,20.1694,20.1196,20.1694,88230.0
2024-10-29 09:40:00,20.26,20.29,20.25,20.27,56826.0,20.1694,20.1992,20.1594,20.1793,56826.0
2024-10-29 09:45:00,20.26,20.27,20.22,20.23,57451.0,20.1694,20.1793,20.1295,20.1395,57451.0
2024-10-29 09:50:00,20.23,20.28,20.21,20.28,35817.0,20.1395,20.1893,20.1196,20.1893,35817.0
2024-10-29 09:55:00,20.28,20.28,20.2,20.21,23530.0,20.1893,20.1893,20.1096,20.1196,23530.0
2024-10-29 10:00:00,20.2,20.22,20.15,20.21,90117.0,20.1096,20.1295,20.0598,20.1196,90117.0
2024-10-29 10:05:00,20.21,20.23,20.18,20.23,28441.0,20.1196,20.1395,20.0897,20.1395,28441.0
2024-10-29 10:10:00,20.23,20.23,20.19,20.2,25323.0,20.1395,20.1395,20.0997,20.1096,25323.0
2024-10-29 10:15:00,20.21,20.22,20.18,20.21,34869.0,20.1196,20.1295,20.0897,20.1196,34869.0
2024-10-29 10:20:00,20.21,20.21,20.17,20.21,36215.0,20.1196,20.1196,20.0798,20.1196,36215.0
2024-10-29 10:25:00,20.21,20.23,20.2,20.21,15011.0,20.1196,20.1395,20.1096,20.1196,15011.0
2024-10-29 10:30:00,20.21,20.23,20.2,20.23,20368.0,20.1196,20.1395,20.1096,20.1395,20368.0
2024-10-29 10:35:00,20.23,20.23,20.19,20.22,25111.0,20.1395,20.1395,20.0997,20.1295,25111.0
2024-10-29 10:40:00,20.21,20.22,20.19,20.2,19700.0,20.1196,20.1295,20.0997,20.1096,19700.0
2024-10-29 10:45:00,20.21,20.21,20.16,20.19,42786.0,20.1196,20.1196,20.0698,20.0997,42786.0
2024-10-29 10:50:00,20.18,20.19,20.15,20.17,16960.0,20.0897,20.0997,20.0598,20.0798,16960.0
2024-10-29 10:55:00,20.16,20.16,20.13,20.14,30515.0,20.0698,20.0698,20.0399,20.0499,30515.0
2024-10-29 11:00:00,20.14,20.19,20.14,20.19,26481.0,20.0499,20.0997,20.0499,20.0997,26481.0
2024-10-29 11:05:00,20.19,20.23,20.18,20.2,198675.0,20.0997,20.1395,20.0897,20.1096,198675.0
2024-10-29 11:10:00,20.21,20.21,20.12,20.16,239227.0,20.1196,20.1196,20.03,20.0698,239227.0
2024-10-29 11:15:00,20.15,20.16,20.11,20.12,129420.0,20.0598,20.0698,20.02,20.03,129420.0
2024-10-29 11:20:00,20.12,20.15,20.1,20.14,129596.0,20.03,20.0598,20.0101,20.0499,129596.0
2024-10-29 11:25:00,20.14,20.14,20.11,20.13,26518.0,20.0499,20.0499,20.02,20.0399,26518.0
2024-10-29 11:30:00,20.13,20.14,20.07,20.09,75687.0,20.0399,20.0499,19.9802,20.0001,75687.0
2024-10-29 11:35:00,20.09,20.1,20.08,20.1,23488.0,20.0001,20.0101,19.9902,20.0101,23488.0
2024-10-29 11:40:00,20.1,20.1,20.08,20.1,34320.0,20.0101,20.0101,19.9902,20.0101,34320.0
2024-10-29 11:45:00,20.1,20.11,20.09,20.11,29373.0,20.0101,20.02,20.0001,20.02,29373.0
2024-10-29 11:50:00,20.11,20.12,20.09,20.1,77668.0,20.02,20.03,20.0001,20.0101,77668.0
2024-10-29 11:55:00,20.11,20.13,20.1,20.13,25373.0,20.02,20.0399,20.0101,20.0399,25373.0
2024-10-29 12:00:00,20.13,20.15,20.12,20.15,17129.0,20.0399,20.0598,20.03,20.0598,17129.0
2024-10-29 12:05:00,20.15,20.17,20.15,20.17,45063.0,20.0598,20.0798,20.0598,20.0798,45063.0
2024-10-29 12:10:00,20.17,20.18,20.15,20.16,32474.0,20.0798,20.0897,20.0598,20.0698,32474.0
2024-10-29 12:15:00,20.15,20.16,20.12,20.14,30757.0,20.0598,20.0698,20.03,20.0499,30757.0
2024-10-29 12:20:00,20.14,20.14,20.12,20.13,15773.0,20.0499,20.0499,20.03,20.0399,15773.0
2024-10-29 12:25:00,20.13,20.14,20.12,20.13,28631.0,20.0399,20.0499,20.03,20.0399,28631.0
2024-10-29 12:30:00,20.13,20.14,20.12,20.13,12223.0,20.0399,20.0499,20.03,20.0399,12223.0
2024-10-29 12:35:00,20.14,20.15,20.12,20.14,23501.0,20.0499,20.0598,20.03,20.0499,23501.0
2024-10-29 12:40:00,20.14,20.14,20.11,20.13,29980.0,20.0499,20.0499,20.02,20.0399,29980.0
2024-10-29 12:45:00,20.13,20.14,20.11,20.14,25820.0,20.0399,20.0499,20.02,20.0499,25820.0
2024-10-29 12:50:00,20.14,20.17,20.13,20.17,26900.0,20.0499,20.0798,20.0399,20.0798,26900.0
2024-10-29 12:55:00,20.17,20.17,20.15,20.17,19655.0,20.0798,20.0798,20.0598,20.0798,19655.0
2024-10-29 13:00:00,20.17,20.19,20.16,20.18,26864.0,20.0798,20.0997,20.0698,20.0897,26864.0
2024-10-29 13:05:00,20.18,20.18,20.15,20.16,22989.0,20.0897,20.0897,20.0598,20.0698,22989.0
2024-10-29 13:10:00,20.15,20.18,20.14,20.18,21904.0,20.0598,20.0897,20.0499,20.0897,21904.0
2024-10-29 13:15:00,20.18,20.18,20.15,20.16,22165.0,20.0897,20.0897,20.0598,20.0698,22165.0
2024-10-29 13:20:00,20.15,20.17,20.13,20.17,44531.0,20.0598,20.0798,20.0399,20.0798,44531.0
2024-10-29 13:25:00,20.17,20.17,20.16,20.17,13969.0,20.0798,20.0798,20.0698,20.0798,13969.0
2024-10-29 13:30:00,20.17,20.17,20.13,20.14,29396.0,20.0798,20.0798,20.0399,20.0499,29396.0
2024-10-29 13:35:00,20.14,20.14,20.12,20.13,21489.0,20.0499,20.0499,20.03,20.0399,21489.0
2024-10-29 13:40:00,20.13,20.13,20.1,20.12,27503.0,20.0399,20.0399,20.0101,20.03,27503.0
2024-10-29 13:45:00,20.11,20.12,20.09,20.1,23385.0,20.02,20.03,20.0001,20.0101,23385.0
2024-10-29 13:50:00,20.1,20.12,20.09,20.12,17601.0,20.0101,20.03,20.0001,20.03,17601.0
2024-10-29 13:55:00,20.11,20.12,20.09,20.1,20266.0,20.02,20.03,20.0001,20.0101,20266.0
2024-10-29 14:00:00,20.1,20.11,20.09,20.1,34868.0,20.0101,20.02,20.0001,20.0101,34868.0
2024-10-29 14:05:00,20.1,20.1,20.09,20.09,10329.0,20.0101,20.0101,20.0001,20.0001,10329.0
2024-10-29 14:10:00,20.1,20.11,20.09,20.11,25429.0,20.0101,20.02,20.0001,20.02,25429.0
2024-10-29 14:15:00,20.11,20.11,20.1,20.11,5943.0,20.02,20.02,20.0101,20.02,5943.0
2024-10-29 14:20:00,20.11,20.12,20.1,20.12,14147.0,20.02,20.03,20.0101,20.03,14147.0
2024-10-29 14:25:00,20.12,20.12,20.11,20.12,13442.0,20.03,20.03,20.02,20.03,13442.0
2024-10-29 14:30:00,20.12,20.13,20.11,20.12,36533.0,20.03,20.0399,20.02,20.03,36533.0
2024-10-29 14:35:00,20.12,20.13,20.12,20.13,9645.0,20.03,20.0399,20.03,20.0399,9645.0
2024-10-29 14:40:00,20.13,20.15,20.11,20.12,32342.0,20.0399,20.0598,20.02,20.03,32342.0
2024-10-29 14:45:00,20.12,20.13,20.11,20.13,17380.0,20.03,20.0399,20.02,20.0399,17380.0
2024-10-29 14:50:00,20.12,20.13,20.11,20.11,19251.0,20.03,20.0399,20.02,20.02,19251.0
2024-10-29 14:55:00,20.11,20.13,20.1,20.13,42360.0,20.02,20.0399,20.0101,20.0399,42360.0
2024-10-29 15:00:00,20.13,20.13,20.12,20.13,11128.0,20.0399,20.0399,20.03,20.0399,11128.0
2024-10-29 15:05:00,20.13,20.14,20.12,20.14,38785.0,20.0399,20.0499,20.03,20.0499,38785.0
2024-10-29 15:10:00,20.14,20.15,20.13,20.14,31551.0,20.0499,20.0598,20.0399,20.0499,31551.0
2024-10-29 15:15:00,20.14,20.14,20.11,20.13,50700.0,20.0499,20.0499,20.02,20.0399,50700.0
2024-10-29 15:20:00,20.13,20.14,20.12,20.13,33962.0,20.0399,20.0499,20.03,20.0399,33962.0
2024-10-29 15:25:00,20.13,20.14,20.12,20.14,49333.0,20.0399,20.0499,20.03,20.0499,49333.0
2024-10-29 15:30:00,20.13,20.14,20.11,20.12,48177.0,20.0399,20.0499,20.02,20.03,48177.0
2024-10-29 15:35:00,20.12,20.12,20.09,20.11,39535.0,20.03,20.03,20.0001,20.02,39535.0
2024-10-29 15:40:00,20.11,20.11,20.09,20.1,44992.0,20.02,20.02,20.0001,20.0101,44992.0
2024-10-29 15:45:00,20.1,20.11,20.08,20.1,144389.0,20.0101,20.02,19.9902,20.0101,144389.0
2024-10-29 15:50:00,20.1,20.1,20.06,20.08,172310.0,20.0101,20.0101,19.9703,19.9902,172310.0
2024-10-29 15:55:00,20.08,20.14,20.08,20.12,720105.0,19.9902,20.0499,19.9902,20.03,720105.0
2024-10-30 09:30:00,20.17,20.25,20.14,20.25,97159.0,20.0798,20.1594,20.0499,20.1594,97159.0
2024-10-30 09:35:00,20.26,20.26,20.15,20.16,36138.0,20.1694,20.1694,20.0598,20.0698,36138.0
2024-10-30 09:40:00,20.16,20.22,20.15,20.21,14720.0,20.0698,20.1295,20.0598,20.1196,14720.0
2024-10-30 09:45:00,20.2,20.21,20.18,20.21,13572.0,20.1096,20.1196,20.0897,20.1196,13572.0
2024-10-30 09:50:00,20.21,20.25,20.19,20.21,41032.0,20.1196,20.1594,20.0997,20.1196,41032.0
2024-10-30 09:55:00,20.2,20.23,20.19,20.2,16841.0,20.1096,20.1395,20.0997,20.1096,16841.0
2024-10-30 10:00:00,20.2,20.2,20.16,20.18,29105.0,20.1096,20.1096,20.0698,20.0897,29105.0
2024-10-30 10:05:00,20.19,20.2,20.15,20.18,32522.0,20.0997,20.1096,20.0598,20.0897,32522.0
2024-10-30 10:10:00,20.18,20.2,20.17,20.2,14525.0,20.0897,20.1096,20.0798,20.1096,14525.0
2024-10-30 10:15:00,20.19,20.22,20.18,20.19,61785.0,20.0997,20.1295,20.0897,20.0997,61785.0
2024-10-30 10:20:00,20.19,20.19,20.14,20.17,27530.0,20.0997,20.0997,20.0499,20.0798,27530.0
2024-10-30 10:25:00,20.17,20.17,20.15,20.16,27369.0,20.0798,20.0798,20.0598,20.0698,27369.0
2024-10-30 10:30:00,20.16,20.19,20.14,20.18,39644.0,20.0698,20.0997,20.0499,20.0897,39644.0
2024-10-30 10:35:00,20.18,20.2,20.17,20.2,26594.0,20.0897,20.1096,20.0798,20.1096,26594.0
2024-10-30 10:40:00,20.2,20.21,20.18,20.2,93933.0,20.1096,20.1196,20.0897,20.1096,93933.0
2024-10-30 10:45:00,20.19,20.21,20.19,20.2,74301.0,20.0997,20.1196,20.0997,20.1096,74301.0
2024-10-30 10:50:00,20.2,20.22,20.19,20.21,20614.0,20.1096,20.1295,20.0997,20.1196,20614.0
2024-10-30 10:55:00,20.21,20.23,20.2,20.21,14338.0,20.1196,20.1395,20.1096,20.1196,14338.0
2024-10-30 11:00:00,20.21,20.23,20.2,20.23,13854.0,20.1196,20.1395,20.1096,20.1395,13854.0
2024-10-30 11:05:00,20.23,20.23,20.19,20.22,134670.0,20.1395,20.1395,20.0997,20.1295,134670.0
2024-10-30 11:10:00,20.21,20.22,20.18,20.19,40577.0,20.1196,20.1295,20.0897,20.0997,40577.0
2024-10-30 11:15:00,20.19,20.2,20.18,20.2,26378.0,20.0997,20.1096,20.0897,20.1096,26378.0
2024-10-30 11:20:00,20.2,20.2,20.18,20.19,32619.0,20.1096,20.1096,20.0897,20.0997,32619.0
2024-10-30 11:25:00,20.19,20.21,20.19,20.21,21392.0,20.0997,20.1196,20.0997,20.1196,21392.0
2024-10-30 11:30:00,20.21,20.22,20.19,20.21,9258.0,20.1196,20.1295,20.0997,20.1196,9258.0
2024-10-30 11:35:00,20.21,20.23,20.21,20.23,21613.0,20.1196,20.1395,20.1196,20.1395,21613.0
2024-10-30 11:40:00,20.23,20.24,20.22,20.23,22730.0,20.1395,20.1494,20.1295,20.1395,22730.0
2024-10-30 11:45:00,20.23,20.25,20.22,20.24,28804.0,20.1395,20.1594,20.1295,20.1494,28804.0
2024-10-30 11:50:00,20.24,20.26,20.24,20.26,27885.0,20.1494,20.1694,20.1494,20.1694,27885.0
2024-10-30 11:55:00,20.26,20.27,20.25,20.27,21120.0,20.1694,20.1793,20.1594,20.1793,21120.0
2024-10-30 12:00:00,20.27,20.29,20.27,20.29,20643.0,20.1793,20.1992,20.1793,20.1992,20643.0
2024-10-30 12:05:00,20.29,20.3,20.28,20.3,60874.0,20.1992,20.2092,20.1893,20.2092,60874.0
2024-10-30 12:10:00,20.3,20.3,20.29,20.3,18041.0,20.2092,20.2092,20.1992,20.2092,18041.0
2024-10-30 12:15:00,20.3,20.3,20.28,20.29,41058.0,20.2092,20.2092,20.1893,20.1992,41058.0
2024-10-30 12:20:00,20.29,20.29,20.27,20.29,35537.0,20.1992,20.1992,20.1793,20.1992,35537.0
2024-10-30 12:25:00,20.29,20.3,20.28,20.3,19837.0,20.1992,20.2092,20.1893,20.2092,19837.0
2024-10-30 12:30:00,20.3,20.31,20.29,20.3,38684.0,20.2092,20.2191,20.1992,20.2092,38684.0
2024-10-30 12:35:00,20.3,20.31,20.29,20.3,27667.0,20.2092,20.2191,20.1992,20.2092,27667.0
2024-10-30 12:40:00,20.29,20.3,20.28,20.29,23587.0,20.1992,20.2092,20.1893,20.1992,23587.0
2024-10-30 12:45:00,20.28,20.29,20.27,20.27,51526.0,20.1893,20.1992,20.1793,20.1793,51526.0
2024-10-30 12:50:00,20.28,20.28,20.27,20.28,11421.0,20.1893,20.1893,20.1793,20.1893,11421.0
2024-10-30 12:55:00,20.28,20.28,20.26,20.27,29913.0,20.1893,20.1893,20.1694,20.1793,29913.0
2024-10-30 13:00:00,20.27,20.27,20.24,20.25,24498.0,20.1793,20.1793,20.1494,20.1594,24498.0
2024-10-30 13:05:00,20.25,20.25,20.24,20.25,25795.0,20.1594,20.1594,20.1494,20.1594,25795.0
2024-10-30 13:10:00,20.25,20.27,20.23,20.23,44140.0,20.1594,20.1793,20.1395,20.1395,44140.0
2024-10-30 13:15:00,20.24,20.26,20.24,20.26,17346.0,20.1494,20.1694,20.1494,20.1694,17346.0
2024-10-30 13:20:00,20.26,20.26,20.23,20.23,28718.0,20.1694,20.1694,20.1395,20.1395,28718.0
2024-10-30 13:25:00,20.24,20.24,20.21,20.21,12448.0,20.1494,20.1494,20.1196,20.1196,12448.0
2024-10-30 13:30:00,20.21,20.23,20.21,20.22,42430.0,20.1196,20.1395,20.1196,20.1295,42430.0
2024-10-30 13:35:00,20.21,20.23,20.21,20.23,39174.0,20.1196,20.1395,20.1196,20.1395,39174.0
2024-10-30 13:40:00,20.23,20.24,20.21,20.21,57615.0,20.1395,20.1494,20.1196,20.1196,57615.0
2024-10-30 13:45:00,20.21,20.22,20.19,20.2,52004.0,20.1196,20.1295,20.0997,20.1096,52004.0
2024-10-30 13:50:00,20.2,20.21,20.18,20.19,55798.0,20.1096,20.1196,20.0897,20.0997,55798.0
2024-10-30 13:55:00,20.2,20.2,20.19,20.2,6130.0,20.1096,20.1096,20.0997,20.1096,6130.0
2024-10-30 14:00:00,20.19,20.2,20.19,20.2,18521.0,20.0997,20.1096,20.0997,20.1096,18521.0
2024-10-30 14:05:00,20.2,20.23,20.19,20.22,45713.0,20.1096,20.1395,20.0997,20.1295,45713.0
2024-10-30 14:10:00,20.21,20.22,20.19,20.19,17036.0,20.1196,20.1295,20.0997,20.0997,17036.0
2024-10-30 14:15:00,20.2,20.2,20.18,20.2,13288.0,20.1096,20.1096,20.0897,20.1096,13288.0
2024-10-30 14:20:00,20.2,20.21,20.18,20.19,21841.0,20.1096,20.1196,20.0897,20.0997,21841.0
2024-10-30 14:25:00,20.19,20.21,20.18,20.2,35085.0,20.0997,20.1196,20.0897,20.1096,35085.0
2024-10-30 14:30:00,20.2,20.32,20.19,20.25,314525.0,20.1096,20.2291,20.0997,20.1594,314525.0
2024-10-30 14:35:00,20.25,20.25,20.22,20.23,22642.0,20.1594,20.1594,20.1295,20.1395,22642.0
2024-10-30 14:40:00,20.23,20.24,20.22,20.24,11981.0,20.1395,20.1494,20.1295,20.1494,11981.0
2024-10-30 14:45:00,20.23,20.25,20.23,20.25,17188.0,20.1395,20.1594,20.1395,20.1594,17188.0
2024-10-30 14:50:00,20.25,20.25,20.23,20.24,50072.0,20.1594,20.1594,20.1395,20.1494,50072.0
2024-10-30 14:55:00,20.25,20.25,20.22,20.23,21226.0,20.1594,20.1594,20.1295,20.1395,21226.0
2024-10-30 15:00:00,20.23,20.24,20.21,20.23,52252.0,20.1395,20.1494,20.1196,20.1395,52252.0
2024-10-30 15:05:00,20.22,20.23,20.21,20.21,20685.0,20.1295,20.1395,20.1196,20.1196,20685.0
2024-10-30 15:10:00,20.21,20.22,20.21,20.21,14687.0,20.1196,20.1295,20.1196,20.1196,14687.0
2024-10-30 15:15:00,20.21,20.22,20.21,20.22,11527.0,20.1196,20.1295,20.1196,20.1295,11527.0
2024-10-30 15:20:00,20.22,20.23,20.22,20.23,35617.0,20.1295,20.1395,20.1295,20.1395,35617.0
2024-10-30 15:25:00,20.23,20.23,20.21,20.21,28229.0,20.1395,20.1395,20.1196,20.1196,28229.0
2024-10-30 15:30:00,20.21,20.23,20.2,20.23,29177.0,20.1196,20.1395,20.1096,20.1395,29177.0
2024-10-30 15:35:00,20.23,20.24,20.21,20.22,69070.0,20.1395,20.1494,20.1196,20.1295,69070.0
2024-10-30 15:40:00,20.23,20.26,20.21,20.26,81639.0,20.1395,20.1694,20.1196,20.1694,81639.0
2024-10-30 15:45:00,20.25,20.27,20.25,20.27,110006.0,20.1594,20.1793,20.1594,20.1793,110006.0
2024-10-30 15:50:00,20.27,20.27,20.23,20.24,196788.0,20.1793,20.1793,20.1395,20.1494,196788.0
2024-10-30 15:55:00,20.24,20.25,20.18,20.2,913760.0,20.1494,20.1594,20.0897,20.1096,913760.0
2024-10-31 09:30:00,20.15,20.23,20.14,20.2,125882.0,20.0598,20.1395,20.0499,20.1096,125882.0
2024-10-31 09:35:00,20.21,20.28,20.18,20.27,26280.0,20.1196,20.1893,20.0897,20.1793,26280.0
2024-10-31 09:40:00,20.27,20.3,20.26,20.28,32217.0,20.1793,20.2092,20.1694,20.1893,32217.0
2024-10-31 09:45:00,20.27,20.3,20.27,20.28,17974.0,20.1793,20.2092,20.1793,20.1893,17974.0
2024-10-31 09:50:00,20.28,20.35,20.28,20.32,56091.0,20.1893,20.259,20.1893,20.2291,56091.0
2024-10-31 09:55:00,20.32,20.36,20.3,20.35,68968.0,20.2291,20.2689,20.2092,20.259,68968.0
2024-10-31 10:00:00,20.35,20.39,20.34,20.35,50303.0,20.259,20.2988,20.249,20.259,50303.0
2024-10-31 10:05:00,20.35,20.36,20.31,20.34,108685.0,20.259,20.2689,20.2191,20.249,108685.0
2024-10-31 10:10:00,20.34,20.38,20.3,20.38,81608.0,20.249,20.2888,20.2092,20.2888,81608.0
2024-10-31 10:15:00,20.37,20.39,20.3,20.32,34403.0,20.2789,20.2988,20.2092,20.2291,34403.0
2024-10-31 10:20:00,20.31,20.35,20.31,20.34,103024.0,20.2191,20.259,20.2191,20.249,103024.0
2024-10-31 10:25:00,20.34,20.35,20.3,20.32,184624.0,20.249,20.259,20.2092,20.2291,184624.0
2024-10-31 10:30:00,20.33,20.36,20.33,20.35,64291.0,20.239,20.2689,20.239,20.259,64291.0
2024-10-31 10:35:00,20.34,20.37,20.34,20.36,30898.0,20.249,20.2789,20.249,20.2689,30898.0
2024-10-31 10:40:00,20.35,20.35,20.31,20.32,41714.0,20.259,20.259,20.2191,20.2291,41714.0
2024-10-31 10:45:00,20.32,20.33,20.29,20.29,45197.0,20.2291,20.239,20.1992,20.1992,45197.0
2024-10-31 10:50:00,20.29,20.29,20.25,20.26,32261.0,20.1992,20.1992,20.1594,20.1694,32261.0
2024-10-31 10:55:00,20.26,20.28,20.25,20.27,42079.0,20.1694,20.1893,20.1594,20.1793,42079.0
2024-10-31 11:00:00,20.28,20.29,20.24,20.26,50355.0,20.1893,20.1992,20.1494,20.1694,50355.0
2024-10-31 11:05:00,20.27,20.28,20.22,20.23,99440.0,20.1793,20.1893,20.1295,20.1395,99440.0
2024-10-31 11:10:00,20.23,20.27,20.22,20.26,63680.0,20.1395,20.1793,20.1295,20.1694,63680.0
2024-10-31 11:15:00,20.26,20.26,20.24,20.24,67632.0,20.1694,20.1694,20.1494,20.1494,67632.0
2024-10-31 11:20:00,20.24,20.32,20.24,20.32,126792.0,20.1494,20.2291,20.1494,20.2291,126792.0
2024-10-31 11:25:00,20.31,20.31,20.27,20.27,54844.0,20.2191,20.2191,20.1793,20.1793,54844.0
2024-10-31 11:30:00,20.28,20.29,20.26,20.27,58542.0,20.1893,20.1992,20.1694,20.1793,58542.0
2024-10-31 11:35:00,20.27,20.31,20.26,20.3,35876.0,20.1793,20.2191,20.1694,20.2092,35876.0
2024-10-31 11:40:00,20.3,20.32,20.29,20.32,66190.0,20.2092,20.2291,20.1992,20.2291,66190.0
2024-10-31 11:45:00,20.32,20.32,20.28,20.29,30909.0,20.2291,20.2291,20.1893,20.1992,30909.0
2024-10-31 11:50:00,20.29,20.31,20.28,20.31,25562.0,20.1992,20.2191,20.1893,20.2191,25562.0
2024-10-31 11:55:00,20.3,20.32,20.29,20.29,46304.0,20.2092,20.2291,20.1992,20.1992,46304.0
2024-10-31 12:00:00,20.3,20.33,20.29,20.33,64047.0,20.2092,20.239,20.1992,20.239,64047.0
2024-10-31 12:05:00,20.32,20.35,20.31,20.35,53111.0,20.2291,20.259,20.2191,20.259,53111.0
2024-10-31 12:10:00,20.35,20.37,20.34,20.36,52078.0,20.259,20.2789,20.249,20.2689,52078.0
2024-10-31 12:15:00,20.36,20.36,20.33,20.34,37590.0,20.2689,20.2689,20.239,20.249,37590.0
2024-10-31 12:20:00,20.34,20.34,20.32,20.32,33734.0,20.249,20.249,20.2291,20.2291,33734.0
2024-10-31 12:25:00,20.32,20.35,20.31,20.34,38821.0,20.2291,20.259,20.2191,20.249,38821.0
2024-10-31 12:30:00,20.34,20.34,20.29,20.3,84113.0,20.249,20.249,20.1992,20.2092,84113.0
2024-10-31 12:35:00,20.3,20.37,20.29,20.37,401071.0,20.2092,20.2789,20.1992,20.2789,401071.0
2024-10-31 12:40:00,20.37,20.39,20.36,20.39,28206.0,20.2789,20.2988,20.2689,20.2988,28206.0
2024-10-31 12:45:00,20.39,20.4,20.36,20.37,139128.0,20.2988,20.3087,20.2689,20.2789,139128.0
2024-10-31 12:50:00,20.36,20.39,20.36,20.37,66394.0,20.2689,20.2988,20.2689,20.2789,66394.0
2024-10-31 12:55:00,20.37,20.37,20.34,20.36,22823.0,20.2789,20.2789,20.249,20.2689,22823.0
2024-10-31 13:00:00,20.35,20.37,20.35,20.35,25475.0,20.259,20.2789,20.259,20.259,25475.0
2024-10-31 13:05:00,20.35,20.36,20.34,20.36,87040.0,20.259,20.2689,20.249,20.2689,87040.0
2024-10-31 13:10:00,20.36,20.38,20.35,20.38,49125.0,20.2689,20.2888,20.259,20.2888,49125.0
2024-10-31 13:15:00,20.38,20.4,20.37,20.38,45340.0,20.2888,20.3087,20.2789,20.2888,45340.0
2024-10-31 13:20:00,20.38,20.42,20.38,20.42,77084.0,20.2888,20.3286,20.2888,20.3286,77084.0
2024-10-31 13:25:00,20.42,20.43,20.41,20.43,27302.0,20.3286,20.3386,20.3187,20.3386,27302.0
2024-10-31 13:30:00,20.43,20.43,20.39,20.39,87247.0,20.3386,20.3386,20.2988,20.2988,87247.0
2024-10-31 13:35:00,20.39,20.4,20.37,20.39,300861.0,20.2988,20.3087,20.2789,20.2988,300861.0
2024-10-31 13:40:00,20.39,20.39,20.37,20.38,46709.0,20.2988,20.2988,20.2789,20.2888,46709.0
2024-10-31 13:45:00,20.38,20.39,20.37,20.39,18374.0,20.2888,20.2988,20.2789,20.2988,18374.0
2024-10-31 13:50:00,20.39,20.39,20.35,20.37,43380.0,20.2988,20.2988,20.259,20.2789,43380.0
2024-10-31 13:55:00,20.36,20.4,20.36,20.39,67377.0,20.2689,20.3087,20.2689,20.2988,67377.0
2024-10-31 14:00:00,20.4,20.4,20.35,20.37,248479.0,20.3087,20.3087,20.259,20.2789,248479.0
2024-10-31 14:05:00,20.36,20.36,20.33,20.34,361800.0,20.2689,20.2689,20.239,20.249,361800.0
2024-10-31 14:10:00,20.34,20.35,20.33,20.34,32873.0,20.249,20.259,20.239,20.249,32873.0
2024-10-31 14:15:00,20.33,20.35,20.33,20.34,65551.0,20.239,20.259,20.239,20.249,65551.0
2024-10-31 14:20:00,20.34,20.35,20.33,20.35,31936.0,20.249,20.259,20.239,20.259,31936.0
2024-10-31 14:25:00,20.35,20.36,20.33,20.35,88610.0,20.259,20.2689,20.239,20.259,88610.0
2024-10-31 14:30:00,20.35,20.35,20.33,20.34,24154.0,20.259,20.259,20.239,20.249,24154.0
2024-10-31 14:35:00,20.33,20.34,20.31,20.32,54548.0,20.239,20.249,20.2191,20.2291,54548.0
2024-10-31 14:40:00,20.32,20.32,20.3,20.32,87203.0,20.2291,20.2291,20.2092,20.2291,87203.0
2024-10-31 14:45:00,20.32,20.33,20.31,20.32,21898.0,20.2291,20.239,20.2191,20.2291,21898.0
2024-10-31 14:50:00,20.31,20.33,20.31,20.33,65788.0,20.2191,20.239,20.2191,20.239,65788.0
2024-10-31 14:55:00,20.32,20.34,20.32,20.32,63396.0,20.2291,20.249,20.2291,20.2291,63396.0
2024-10-31 15:00:00,20.32,20.33,20.3,20.3,28390.0,20.2291,20.239,20.2092,20.2092,28390.0
2024-10-31 15:05:00,20.3,20.31,20.28,20.3,47708.0,20.2092,20.2191,20.1893,20.2092,47708.0
2024-10-31 15:10:00,20.3,20.3,20.26,20.27,25734.0,20.2092,20.2092,20.1694,20.1793,25734.0
2024-10-31 15:15:00,20.27,20.27,20.23,20.26,76865.0,20.1793,20.1793,20.1395,20.1694,76865.0
2024-10-31 15:20:00,20.26,20.29,20.26,20.28,44458.0,20.1694,20.1992,20.1694,20.1893,44458.0
2024-10-31 15:25:00,20.28,20.28,20.24,20.26,104072.0,20.1893,20.1893,20.1494,20.1694,104072.0
2024-10-31 15:30:00,20.26,20.28,20.23,20.23,122497.0,20.1694,20.1893,20.1395,20.1395,122497.0
2024-10-31 15:35:00,20.23,20.24,20.19,20.21,86408.0,20.1395,20.1494,20.0997,20.1196,86408.0
2024-10-31 15:40:00,20.21,20.22,20.2,20.21,52524.0,20.1196,20.1295,20.1096,20.1196,52524.0
2024-10-31 15:45:00,20.21,20.26,20.21,20.26,229868.0,20.1196,20.1694,20.1196,20.1694,229868.0
2024-10-31 15:50:00,20.25,20.29,20.25,20.28,249937.0,20.1594,20.1992,20.1594,20.1893,249937.0
2024-10-31 15:55:00,20.28,20.29,20.22,20.23,617486.0,20.1893,20.1992,20.1295,20.1395,617486.0
2024-11-01 09:30:00,20.22,20.36,20.17,20.35,108517.0,20.1295,20.2689,20.0798,20.259,108517.0
2024-11-01 09:35:00,20.35,20.38,20.33,20.38,19275.0,20.259,20.2888,20.239,20.2888,19275.0
2024-11-01 09:40:00,20.37,20.38,20.3,20.32,61389.0,20.2789,20.2888,20.2092,20.2291,61389.0
2024-11-01 09:45:00,20.32,20.32,20.26,20.29,41334.0,20.2291,20.2291,20.1694,20.1992,41334.0
2024-11-01 09:50:00,20.3,20.32,20.29,20.32,15589.0,20.2092,20.2291,20.1992,20.2291,15589.0
2024-11-01 09:55:00,20.32,20.32,20.27,20.29,36989.0,20.2291,20.2291,20.1793,20.1992,36989.0
2024-11-01 10:00:00,20.29,20.34,20.27,20.34,52513.0,20.1992,20.249,20.1793,20.249,52513.0
2024-11-01 10:05:00,20.34,20.38,20.34,20.36,37317.0,20.249,20.2888,20.249,20.2689,37317.0
2024-11-01 10:10:00,20.36,20.37,20.32,20.32,82601.0,20.2689,20.2789,20.2291,20.2291,82601.0
2024-11-01 10:15:00,20.32,20.34,20.27,20.28,36791.0,20.2291,20.249,20.1793,20.1893,36791.0
2024-11-01 10:20:00,20.28,20.28,20.25,20.28,31014.0,20.1893,20.1893,20.1594,20.1893,31014.0
2024-11-01 10:25:00,20.28,20.31,20.26,20.31,89606.0,20.1893,20.2191,20.1694,20.2191,89606.0
2024-11-01 10:30:00,20.31,20.31,20.29,20.3,34157.0,20.2191,20.2191,20.1992,20.2092,34157.0
2024-11-01 10:35:00,20.29,20.31,20.28,20.3,33375.0,20.1992,20.2191,20.1893,20.2092,33375.0
2024-11-01 10:40:00,20.3,20.31,20.26,20.27,30585.0,20.2092,20.2191,20.1694,20.1793,30585.0
2024-11-01 10:45:00,20.27,20.28,20.25,20.26,33862.0,20.1793,20.1893,20.1594,20.1694,33862.0
2024-11-01 10:50:00,20.27,20.29,20.26,20.27,40273.0,20.1793,20.1992,20.1694,20.1793,40273.0
2024-11-01 10:55:00,20.28,20.29,20.26,20.29,67277.0,20.1893,20.1992,20.1694,20.1992,67277.0
2024-11-01 11:00:00,20.28,20.29,20.25,20.26,28424.0,20.1893,20.1992,20.1594,20.1694,28424.0
2024-11-01 11:05:00,20.26,20.29,20.25,20.27,35469.0,20.1694,20.1992,20.1594,20.1793,35469.0
2024-11-01 11:10:00,20.26,20.28,20.26,20.28,20446.0,20.1694,20.1893,20.1694,20.1893,20446.0
2024-11-01 11:15:00,20.28,20.29,20.26,20.27,57910.0,20.1893,20.1992,20.1694,20.1793,57910.0
2024-11-01 11:20:00,20.27,20.27,20.22,20.23,39934.0,20.1793,20.1793,20.1295,20.1395,39934.0
2024-11-01 11:25:00,20.23,20.24,20.21,20.23,37619.0,20.1395,20.1494,20.1196,20.1395,37619.0
2024-11-01 11:30:00,20.22,20.23,20.2,20.23,40376.0,20.1295,20.1395,20.1096,20.1395,40376.0
2024-11-01 11:35:00,20.22,20.24,20.19,20.2,36829.0,20.1295,20.1494,20.0997,20.1096,36829.0
2024-11-01 11:40:00,20.2,20.21,20.16,20.19,154273.0,20.1096,20.1196,20.0698,20.0997,154273.0
2024-11-01 11:45:00,20.19,20.2,20.16,20.17,55237.0,20.0997,20.1096,20.0698,20.0798,55237.0
2024-11-01 11:50:00,20.17,20.17,20.13,20.17,29454.0,20.0798,20.0798,20.0399,20.0798,29454.0
2024-11-01 11:55:00,20.16,20.18,20.15,20.18,32793.0,20.0698,20.0897,20.0598,20.0897,32793.0
2024-11-01 12:00:00,20.18,20.2,20.18,20.2,51773.0,20.0897,20.1096,20.0897,20.1096,51773.0
2024-11-01 12:05:00,20.2,20.21,20.19,20.2,81896.0,20.1096,20.1196,20.0997,20.1096,81896.0
2024-11-01 12:10:00,20.2,20.21,20.16,20.17,69401.0,20.1096,20.1196,20.0698,20.0798,69401.0
2024-11-01 12:15:00,20.17,20.19,20.16,20.18,67011.0,20.0798,20.0997,20.0698,20.0897,67011.0
2024-11-01 12:20:00,20.17,20.19,20.16,20.19,53594.0,20.0798,20.0997,20.0698,20.0997,53594.0
2024-11-01 12:25:00,20.19,20.2,20.18,20.19,44208.0,20.0997,20.1096,20.0897,20.0997,44208.0
2024-11-01 12:30:00,20.19,20.26,20.18,20.25,352316.0,20.0997,20.1694,20.0897,20.1594,352316.0
2024-11-01 12:35:00,20.25,20.25,20.22,20.23,50956.0,20.1594,20.1594,20.1295,20.1395,50956.0
2024-11-01 12:40:00,20.23,20.23,20.21,20.23,62997.0,20.1395,20.1395,20.1196,20.1395,62997.0
2024-11-01 12:45:00,20.23,20.24,20.22,20.24,82493.0,20.1395,20.1494,20.1295,20.1494,82493.0
2024-11-01 12:50:00,20.23,20.24,20.23,20.24,18501.0,20.1395,20.1494,20.1395,20.1494,18501.0
2024-11-01 12:55:00,20.23,20.24,20.2,20.21,88911.0,20.1395,20.1494,20.1096,20.1196,88911.0
2024-11-01 13:00:00,20.21,20.21,20.19,20.2,31665.0,20.1196,20.1196,20.0997,20.1096,31665.0
2024-11-01 13:05:00,20.2,20.21,20.17,20.19,67262.0,20.1096,20.1196,20.0798,20.0997,67262.0
2024-11-01 13:10:00,20.19,20.19,20.16,20.18,45968.0,20.0997,20.0997,20.0698,20.0897,45968.0
2024-11-01 13:15:00,20.18,20.19,20.17,20.19,21463.0,20.0897,20.0997,20.0798,20.0997,21463.0
2024-11-01 13:20:00,20.19,20.21,20.18,20.21,51352.0,20.0997,20.1196,20.0897,20.1196,51352.0
2024-11-01 13:25:00,20.21,20.21,20.17,20.19,90903.0,20.1196,20.1196,20.0798,20.0997,90903.0
2024-11-01 13:30:00,20.19,20.19,20.14,20.14,105023.0,20.0997,20.0997,20.0499,20.0499,105023.0
2024-11-01 13:35:00,20.14,20.15,20.13,20.14,42786.0,20.0499,20.0598,20.0399,20.0499,42786.0
2024-11-01 13:40:00,20.14,20.14,20.1,20.12,143602.0,20.0499,20.0499,20.0101,20.03,143602.0
2024-11-01 13:45:00,20.11,20.12,20.1,20.11,44629.0,20.02,20.03,20.0101,20.02,44629.0
2024-11-01 13:50:00,20.11,20.13,20.11,20.12,89316.0,20.02,20.0399,20.02,20.03,89316.0
2024-11-01 13:55:00,20.12,20.12,20.08,20.1,174698.0,20.03,20.03,19.9902,20.0101,174698.0
2024-11-01 14:00:00,20.1,20.12,20.08,20.11,71465.0,20.0101,20.03,19.9902,20.02,71465.0
2024-11-01 14:05:00,20.11,20.11,20.04,20.05,69787.0,20.02,20.02,19.9503,19.9603,69787.0
2024-11-01 14:10:00,20.05,20.06,20.04,20.05,21420.0,19.9603,19.9703,19.9503,19.9603,21420.0
2024-11-01 14:15:00,20.05,20.08,20.05,20.08,49539.0,19.9603,19.9902,19.9603,19.9902,49539.0
2024-11-01 14:20:00,20.07,20.1,20.07,20.1,39914.0,19.9802,20.0101,19.9802,20.0101,39914.0
2024-11-01 14:25:00,20.1,20.11,20.09,20.1,26058.0,20.0101,20.02,20.0001,20.0101,26058.0
2024-11-01 14:30:00,20.1,20.11,20.07,20.11,70070.0,20.0101,20.02,19.9802,20.02,70070.0
2024-11-01 14:35:00,20.11,20.12,20.1,20.11,57273.0,20.02,20.03,20.0101,20.02,57273.0
2024-11-01 14:40:00,20.11,20.11,20.1,20.11,28427.0,20.02,20.02,20.0101,20.02,28427.0
2024-11-01 14:45:00,20.11,20.13,20.1,20.13,90246.0,20.02,20.0399,20.0101,20.0399,90246.0
2024-11-01 14:50:00,20.13,20.13,20.09,20.1,63034.0,20.0399,20.0399,20.0001,20.0101,63034.0
2024-11-01 14:55:00,20.1,20.1,20.07,20.09,45805.0,20.0101,20.0101,19.9802,20.0001,45805.0
2024-11-01 15:00:00,20.09,20.09,20.06,20.09,69612.0,20.0001,20.0001,19.9703,20.0001,69612.0
2024-11-01 15:05:00,20.09,20.1,20.07,20.1,69911.0,20.0001,20.0101,19.9802,20.0101,69911.0
2024-11-01 15:10:00,20.1,20.1,20.07,20.08,58154.0,20.0101,20.0101,19.9802,19.9902,58154.0
2024-11-01 15:15:00,20.09,20.09,20.07,20.09,62593.0,20.0001,20.0001,19.9802,20.0001,62593.0
2024-11-01 15:20:00,20.09,20.1,20.07,20.09,48395.0,20.0001,20.0101,19.9802,20.0001,48395.0
2024-11-01 15:25:00,20.09,20.1,20.07,20.09,130089.0,20.0001,20.0101,19.9802,20.0001,130089.0
2024-11-01 15:30:00,20.1,20.1,20.05,20.05,100140.0,20.0101,20.0101,19.9603,19.9603,100140.0
2024-11-01 15:35:00,20.05,20.06,20.02,20.03,96050.0,19.9603,19.9703,19.9304,19.9404,96050.0
2024-11-01 15:40:00,20.03,20.06,20.02,20.05,91892.0,19.9404,19.9703,19.9304,19.9603,91892.0
2024-11-01 15:45:00,20.04,20.06,20.02,20.03,183979.0,19.9503,19.9703,19.9304,19.9404,183979.0
2024-11-01 15:50:00,20.03,20.05,20.01,20.02,313057.0,19.9404,19.9603,19.9205,19.9304,313057.0
2024-11-01 15:55:00,20.02,20.04,19.99,20.03,1114656.0,19.9304,19.9503,19.9006,19.9404,1114656.0
2024-11-04 09:30:00,20.04,20.15,20.03,20.12,156480.0,19.9503,20.0598,19.9404,20.03,156480.0
2024-11-04 09:35:00,20.13,20.15,20.1,20.14,45812.0,20.0399,20.0598,20.0101,20.0499,45812.0
2024-11-04 09:40:00,20.14,20.18,20.11,20.13,61453.0,20.0499,20.0897,20.02,20.0399,61453.0
2024-11-04 09:45:00,20.13,20.15,20.09,20.13,100151.0,20.0399,20.0598,20.0001,20.0399,100151.0
2024-11-04 09:50:00,20.12,20.12,20.04,20.04,161437.0,20.03,20.03,19.9503,19.9503,161437.0
2024-11-04 09:55:00,20.04,20.05,19.99,19.99,99374.0,19.9503,19.9603,19.9006,19.9006,99374.0
2024-11-04 10:00:00,19.98,19.99,19.95,19.98,75554.0,19.8906,19.9006,19.8607,19.8906,75554.0
2024-11-04 10:05:00,19.98,20.02,19.98,19.98,345123.0,19.8906,19.9304,19.8906,19.8906,345123.0
2024-11-04 10:10:00,19.98,19.98,19.93,19.98,46235.0,19.8906,19.8906,19.8408,19.8906,46235.0
2024-11-04 10:15:00,19.97,20.01,19.96,19.98,65871.0,19.8807,19.9205,19.8707,19.8906,65871.0
2024-11-04 10:20:00,19.98,20.0,19.95,19.96,87505.0,19.8906,19.9105,19.8607,19.8707,87505.0
2024-11-04 10:25:00,19.96,19.98,19.95,19.98,85363.0,19.8707,19.8906,19.8607,19.8906,85363.0
2024-11-04 10:30:00,19.98,19.98,19.94,19.97,82368.0,19.8906,19.8906,19.8508,19.8807,82368.0
2024-11-04 10:35:00,19.96,19.97,19.94,19.96,35553.0,19.8707,19.8807,19.8508,19.8707,35553.0
2024-11-04 10:40:00,19.96,19.97,19.93,19.93,69128.0,19.8707,19.8807,19.8408,19.8408,69128.0
2024-11-04 10:45:00,19.93,19.96,19.91,19.92,71603.0,19.8408,19.8707,19.8209,19.8309,71603.0
2024-11-04 10:50:00,19.92,19.96,19.91,19.96,95296.0,19.8309,19.8707,19.8209,19.8707,95296.0
2024-11-04 10:55:00,19.97,19.98,19.93,19.94,72454.0,19.8807,19.8906,19.8408,19.8508,72454.0
2024-11-04 11:00:00,19.95,19.95,19.92,19.93,36967.0,19.8607,19.8607,19.8309,19.8408,36967.0
2024-11-04 11:05:00,19.93,19.94,19.91,19.93,30740.0,19.8408,19.8508,19.8209,19.8408,30740.0
2024-11-04 11:10:00,19.93,19.96,19.92,19.96,44235.0,19.8408,19.8707,19.8309,19.8707,44235.0
2024-11-04 11:15:00,19.96,19.96,19.93,19.93,26986.0,19.8707,19.8707,19.8408,19.8408,26986.0
2024-11-04 11:20:00,19.94,19.96,19.93,19.95,49761.0,19.8508,19.8707,19.8408,19.8607,49761.0
2024-11-04 11:25:00,19.95,19.96,19.92,19.92,75419.0,19.8607,19.8707,19.8309,19.8309,75419.0
2024-11-04 11:30:00,19.92,19.95,19.91,19.94,42221.0,19.8309,19.8607,19.8209,19.8508,42221.0
2024-11-04 11:35:00,19.94,19.94,19.92,19.93,21652.0,19.8508,19.8508,19.8309,19.8408,21652.0
2024-11-04 11:40:00,19.93,19.94,19.9,19.92,29083.0,19.8408,19.8508,19.811,19.8309,29083.0
2024-11-04 11:45:00,19.93,19.93,19.89,19.89,62899.0,19.8408,19.8408,19.801,19.801,62899.0
2024-11-04 11:50:00,19.89,19.91,19.88,19.89,65414.0,19.801,19.8209,19.7911,19.801,65414.0
2024-11-04 11:55:00,19.89,19.92,19.88,19.89,63020.0,19.801,19.8309,19.7911,19.801,63020.0
2024-11-04 12:00:00,19.9,19.91,19.88,19.89,50423.0,19.811,19.8209,19.7911,19.801,50423.0
2024-11-04 12:05:00,19.89,19.89,19.87,19.89,25582.0,19.801,19.801,19.7811,19.801,25582.0
2024-11-04 12:10:00,19.89,19.89,19.83,19.83,193999.0,19.801,19.801,19.7413,19.7413,193999.0
2024-11-04 12:15:00,19.84,19.85,19.81,19.84,103977.0,19.7512,19.7612,19.7214,19.7512,103977.0
2024-11-04 12:20:00,19.85,19.87,19.84,19.85,38253.0,19.7612,19.7811,19.7512,19.7612,38253.0
2024-11-04 12:25:00,19.84,19.86,19.84,19.86,38116.0,19.7512,19.7711,19.7512,19.7711,38116.0
2024-11-04 12:30:00,19.85,19.88,19.85,19.88,45480.0,19.7612,19.7911,19.7612,19.7911,45480.0
2024-11-04 12:35:00,19.88,19.88,19.85,19.86,28162.0,19.7911,19.7911,19.7612,19.7711,28162.0
2024-11-04 12:40:00,19.86,19.87,19.85,19.87,22505.0,19.7711,19.7811,19.7612,19.7811,22505.0
2024-11-04 12:45:00,19.87,19.87,19.85,19.86,12430.0,19.7811,19.7811,19.7612,19.7711,12430.0
2024-11-04 12:50:00,19.86,19.89,19.85,19.89,49643.0,19.7711,19.801,19.7612,19.801,49643.0
2024-11-04 12:55:00,19.89,19.89,19.87,19.87,20185.0,19.801,19.801,19.7811,19.7811,20185.0
2024-11-04 13:00:00,19.87,19.88,19.87,19.88,14224.0,19.7811,19.7911,19.7811,19.7911,14224.0
2024-11-04 13:05:00,19.88,19.88,19.83,19.85,63602.0,19.7911,19.7911,19.7413,19.7612,63602.0
2024-11-04 13:10:00,19.85,19.89,19.84,19.88,84695.0,19.7612,19.801,19.7512,19.7911,84695.0
2024-11-04 13:15:00,19.88,19.91,19.87,19.9,33666.0,19.7911,19.8209,19.7811,19.811,33666.0
2024-11-04 13:20:00,19.89,19.93,19.88,19.91,80290.0,19.801,19.8408,19.7911,19.8209,80290.0
2024-11-04 13:25:00,19.9,19.91,19.9,19.91,10503.0,19.811,19.8209,19.811,19.8209,10503.0
2024-11-04 13:30:00,19.91,19.92,19.88,19.91,107509.0,19.8209,19.8309,19.7911,19.8209,107509.0
2024-11-04 13:35:00,19.91,19.92,19.9,19.92,11742.0,19.8209,19.8309,19.811,19.8309,11742.0
2024-11-04 13:40:00,19.92,19.93,19.91,19.92,31720.0,19.8309,19.8408,19.8209,19.8309,31720.0
2024-11-04 13:45:00,19.92,19.92,19.91,19.92,7633.0,19.8309,19.8309,19.8209,19.8309,7633.0
2024-11-04 13:50:00,19.92,19.92,19.9,19.92,19735.0,19.8309,19.8309,19.811,19.8309,19735.0
2024-11-04 13:55:00,19.92,19.92,19.9,19.91,18998.0,19.8309,19.8309,19.811,19.8209,18998.0
2024-11-04 14:00:00,19.91,19.92,19.9,19.91,35991.0,19.8209,19.8309,19.811,19.8209,35991.0
2024-11-04 14:05:00,19.91,19.93,19.9,19.93,25681.0,19.8209,19.8408,19.811,19.8408,25681.0
2024-11-04 14:10:00,19.92,19.95,19.91,19.95,56377.0,19.8309,19.8607,19.8209,19.8607,56377.0
2024-11-04 14:15:00,19.95,19.96,19.94,19.95,25363.0,19.8607,19.8707,19.8508,19.8607,25363.0
2024-11-04 14:20:00,19.94,19.95,19.94,19.94,19159.0,19.8508,19.8607,19.8508,19.8508,19159.0
2024-11-04 14:25:00,19.95,19.95,19.93,19.93,15522.0,19.8607,19.8607,19.8408,19.8408,15522.0
2024-11-04 14:30:00,19.94,19.94,19.93,19.93,20720.0,19.8508,19.8508,19.8408,19.8408,20720.0
2024-11-04 14:35:00,19.94,19.95,19.92,19.94,37558.0,19.8508,19.8607,19.8309,19.8508,37558.0
2024-11-04 14:40:00,19.95,19.96,19.93,19.95,39420.0,19.8607,19.8707,19.8408,19.8607,39420.0
2024-11-04 14:45:00,19.94,19.95,19.93,19.95,40907.0,19.8508,19.8607,19.8408,19.8607,40907.0
2024-11-04 14:50:00,19.94,19.95,19.91,19.92,36948.0,19.8508,19.8607,19.8209,19.8309,36948.0
2024-11-04 14:55:00,19.93,19.94,19.91,19.92,54151.0,19.8408,19.8508,19.8209,19.8309,54151.0
2024-11-04 15:00:00,19.92,19.93,19.9,19.91,167712.0,19.8309,19.8408,19.811,19.8209,167712.0
2024-11-04 15:05:00,19.91,19.93,19.9,19.92,43975.0,19.8209,19.8408,19.811,19.8309,43975.0
2024-11-04 15:10:00,19.92,19.94,19.91,19.92,50872.0,19.8309,19.8508,19.8209,19.8309,50872.0
2024-11-04 15:15:00,19.92,19.92,19.91,19.92,28642.0,19.8309,19.8309,19.8209,19.8309,28642.0
2024-11-04 15:20:00,19.92,19.92,19.89,19.91,41276.0,19.8309,19.8309,19.801,19.8209,41276.0
2024-11-04 15:25:00,19.91,19.91,19.89,19.9,21527.0,19.8209,19.8209,19.801,19.811,21527.0
2024-11-04 15:30:00,19.91,19.92,19.9,19.92,59338.0,19.8209,19.8309,19.811,19.8309,59338.0
2024-11-04 15:35:00,19.92,19.92,19.9,19.9,65879.0,19.8309,19.8309,19.811,19.811,65879.0
2024-11-04 15:40:00,19.91,19.92,19.89,19.91,103513.0,19.8209,19.8309,19.801,19.8209,103513.0
2024-11-04 15:45:00,19.92,19.94,19.91,19.94,118310.0,19.8309,19.8508,19.8209,19.8508,118310.0
2024-11-04 15:50:00,19.93,19.96,19.93,19.96,264869.0,19.8408,19.8707,19.8408,19.8707,264869.0
2024-11-04 15:55:00,19.96,19.98,19.94,19.96,718230.0,19.8707,19.8906,19.8508,19.8707,718230.0
2024-11-05 09:30:00,19.98,19.98,19.79,19.85,238567.0,19.8906,19.8906,19.7015,19.7612,238567.0
2024-11-05 09:35:00,19.86,19.93,19.84,19.93,36286.0,19.7711,19.8408,19.7512,19.8408,36286.0
2024-11-05 09:40:00,19.93,19.94,19.88,19.89,46268.0,19.8408,19.8508,19.7911,19.801,46268.0
2024-11-05 09:45:00,19.89,19.9,19.84,19.86,32029.0,19.801,19.811,19.7512,19.7711,32029.0
2024-11-05 09:50:00,19.86,19.9,19.83,19.89,28671.0,19.7711,19.811,19.7413,19.801,28671.0
2024-11-05 09:55:00,19.89,19.97,19.89,19.97,26816.0,19.801,19.8807,19.801,19.8807,26816.0
2024-11-05 10:00:00,19.97,19.98,19.93,19.96,28396.0,19.8807,19.8906,19.8408,19.8707,28396.0
2024-11-05 10:05:00,19.95,19.96,19.93,19.94,18190.0,19.8607,19.8707,19.8408,19.8508,18190.0
2024-11-05 10:10:00,19.94,19.96,19.92,19.94,75453.0,19.8508,19.8707,19.8309,19.8508,75453.0
2024-11-05 10:15:00,19.94,19.97,19.92,19.96,15642.0,19.8508,19.8807,19.8309,19.8707,15642.0
2024-11-05 10:20:00,19.96,19.99,19.96,19.98,53208.0,19.8707,19.9006,19.8707,19.8906,53208.0
2024-11-05 10:25:00,19.98,19.98,19.95,19.96,22002.0,19.8906,19.8906,19.8607,19.8707,22002.0
2024-11-05 10:30:00,19.96,19.97,19.94,19.96,65174.0,19.8707,19.8807,19.8508,19.8707,65174.0
2024-11-05 10:35:00,19.96,20.03,19.96,19.98,308415.0,19.8707,19.9404,19.8707,19.8906,308415.0
2024-11-05 10:40:00,19.98,19.99,19.96,19.98,26160.0,19.8906,19.9006,19.8707,19.8906,26160.0
2024-11-05 10:45:00,19.98,20.0,19.96,20.0,30396.0,19.8906,19.9105,19.8707,19.9105,30396.0
2024-11-05 10:50:00,19.99,20.0,19.98,20.0,47741.0,19.9006,19.9105,19.8906,19.9105,47741.0
2024-11-05 10:55:00,20.0,20.01,19.98,19.99,31366.0,19.9105,19.9205,19.8906,19.9006,31366.0
2024-11-05 11:00:00,19.99,20.0,19.97,19.98,53189.0,19.9006,19.9105,19.8807,19.8906,53189.0
2024-11-05 11:05:00,19.97,19.99,19.96,19.97,45274.0,19.8807,19.9006,19.8707,19.8807,45274.0
2024-11-05 11:10:00,19.97,20.0,19.97,20.0,16588.0,19.8807,19.9105,19.8807,19.9105,16588.0
2024-11-05 11:15:00,19.99,20.0,19.97,20.0,587029.0,19.9006,19.9105,19.8807,19.9105,587029.0
2024-11-05 11:20:00,20.0,20.02,19.99,20.01,595784.0,19.9105,19.9304,19.9006,19.9205,595784.0
2024-11-05 11:25:00,20.01,20.07,19.99,20.07,73267.0,19.9205,19.9802,19.9006,19.9802,73267.0
2024-11-05 11:30:00,20.07,20.08,20.05,20.05,38416.0,19.9802,19.9902,19.9603,19.9603,38416.0
2024-11-05 11:35:00,20.05,20.07,20.04,20.05,30764.0,19.9603,19.9802,19.9503,19.9603,30764.0
2024-11-05 11:40:00,20.05,20.08,20.05,20.05,27559.0,19.9603,19.9902,19.9603,19.9603,27559.0
2024-11-05 11:45:00,20.05,20.07,20.05,20.05,13354.0,19.9603,19.9802,19.9603,19.9603,13354.0
2024-11-05 11:50:00,20.05,20.07,20.05,20.07,7776.0,19.9603,19.9802,19.9603,19.9802,7776.0
2024-11-05 11:55:00,20.07,20.07,20.04,20.05,57536.0,19.9802,19.9802,19.9503,19.9603,57536.0
2024-11-05 12:00:00,20.05,20.06,20.04,20.05,13589.0,19.9603,19.9703,19.9503,19.9603,13589.0
2024-11-05 12:05:00,20.05,20.06,20.03,20.05,129059.0,19.9603,19.9703,19.9404,19.9603,129059.0
2024-11-05 12:10:00,20.05,20.06,20.04,20.05,27182.0,19.9603,19.9703,19.9503,19.9603,27182.0
2024-11-05 12:15:00,20.05,20.07,20.04,20.06,35270.0,19.9603,19.9802,19.9503,19.9703,35270.0
2024-11-05 12:20:00,20.05,20.07,20.05,20.05,19733.0,19.9603,19.9802,19.9603,19.9603,19733.0
2024-11-05 12:25:00,20.05,20.06,20.03,20.04,25083.0,19.9603,19.9703,19.9404,19.9503,25083.0
2024-11-05 12:30:00,20.04,20.05,20.03,20.05,18044.0,19.9503,19.9603,19.9404,19.9603,18044.0
2024-11-05 12:35:00,20.05,20.06,20.04,20.05,16431.0,19.9603,19.9703,19.9503,19.9603,16431.0
2024-11-05 12:40:00,20.05,20.06,20.04,20.05,7833.0,19.9603,19.9703,19.9503,19.9603,7833.0
2024-11-05 12:45:00,20.05,20.06,20.04,20.05,16825.0,19.9603,19.9703,19.9503,19.9603,16825.0
2024-11-05 12:50:00,20.05,20.07,20.05,20.07,7913.0,19.9603,19.9802,19.9603,19.9802,7913.0
2024-11-05 12:55:00,20.07,20.07,20.04,20.05,39936.0,19.9802,19.9802,19.9503,19.9603,39936.0
2024-11-05 13:00:00,20.05,20.07,20.05,20.05,13284.0,19.9603,19.9802,19.9603,19.9603,13284.0
2024-11-05 13:05:00,20.06,20.07,20.05,20.05,14340.0,19.9703,19.9802,19.9603,19.9603,14340.0
2024-11-05 13:10:00,20.05,20.07,20.05,20.06,23508.0,19.9603,19.9802,19.9603,19.9703,23508.0
2024-11-05 13:15:00,20.07,20.09,20.06,20.09,68295.0,19.9802,20.0001,19.9703,20.0001,68295.0
2024-11-05 13:20:00,20.09,20.09,20.06,20.07,18819.0,20.0001,20.0001,19.9703,19.9802,18819.0
2024-11-05 13:25:00,20.07,20.08,20.06,20.07,23322.0,19.9802,19.9902,19.9703,19.9802,23322.0
2024-11-05 13:30:00,20.07,20.08,20.05,20.06,41418.0,19.9802,19.9902,19.9603,19.9703,41418.0
2024-11-05 13:35:00,20.06,20.07,20.05,20.06,14122.0,19.9703,19.9802,19.9603,19.9703,14122.0
2024-11-05 13:40:00,20.07,20.11,20.06,20.11,62246.0,19.9802,20.02,19.9703,20.02,62246.0
2024-11-05 13:45:00,20.11,20.11,20.09,20.1,26036.0,20.02,20.02,20.0001,20.0101,26036.0
2024-11-05 13:50:00,20.09,20.12,20.09,20.12,26453.0,20.0001,20.03,20.0001,20.03,26453.0
2024-11-05 13:55:00,20.12,20.12,20.11,20.12,10046.0,20.03,20.03,20.02,20.03,10046.0
2024-11-05 14:00:00,20.12,20.12,20.11,20.12,6628.0,20.03,20.03,20.02,20.03,6628.0
2024-11-05 14:05:00,20.12,20.14,20.11,20.13,17893.0,20.03,20.0499,20.02,20.0399,17893.0
2024-11-05 14:10:00,20.14,20.14,20.12,20.14,15521.0,20.0499,20.0499,20.03,20.0499,15521.0
2024-11-05 14:15:00,20.13,20.16,20.13,20.16,45989.0,20.0399,20.0698,20.0399,20.0698,45989.0
2024-11-05 14:20:00,20.16,20.18,20.15,20.18,41059.0,20.0698,20.0897,20.0598,20.0897,41059.0
2024-11-05 14:25:00,20.18,20.19,20.16,20.17,43770.0,20.0897,20.0997,20.0698,20.0798,43770.0
2024-11-05 14:30:00,20.17,20.18,20.16,20.17,48641.0,20.0798,20.0897,20.0698,20.0798,48641.0
2024-11-05 14:35:00,20.18,20.18,20.16,20.18,39273.0,20.0897,20.0897,20.0698,20.0897,39273.0
2024-11-05 14:40:00,20.18,20.18,20.16,20.17,13549.0,20.0897,20.0897,20.0698,20.0798,13549.0
2024-11-05 14:45:00,20.17,20.17,20.16,20.17,11306.0,20.0798,20.0798,20.0698,20.0798,11306.0
2024-11-05 14:50:00,20.17,20.17,20.13,20.13,28507.0,20.0798,20.0798,20.0399,20.0399,28507.0
2024-11-05 14:55:00,20.14,20.15,20.13,20.14,31331.0,20.0499,20.0598,20.0399,20.0499,31331.0
2024-11-05 15:00:00,20.14,20.18,20.14,20.17,87200.0,20.0499,20.0897,20.0499,20.0798,87200.0
2024-11-05 15:05:00,20.17,20.17,20.16,20.17,20680.0,20.0798,20.0798,20.0698,20.0798,20680.0
2024-11-05 15:10:00,20.17,20.18,20.16,20.17,49182.0,20.0798,20.0897,20.0698,20.0798,49182.0
2024-11-05 15:15:00,20.17,20.18,20.15,20.16,33019.0,20.0798,20.0897,20.0598,20.0698,33019.0
2024-11-05 15:20:00,20.16,20.16,20.15,20.16,43759.0,20.0698,20.0698,20.0598,20.0698,43759.0
2024-11-05 15:25:00,20.16,20.16,20.15,20.16,17928.0,20.0698,20.0698,20.0598,20.0698,17928.0
2024-11-05 15:30:00,20.16,20.17,20.15,20.16,93301.0,20.0698,20.0798,20.0598,20.0698,93301.0
2024-11-05 15:35:00,20.16,20.18,20.15,20.15,40434.0,20.0698,20.0897,20.0598,20.0598,40434.0
2024-11-05 15:40:00,20.16,20.18,20.15,20.18,115300.0,20.0698,20.0897,20.0598,20.0897,115300.0
2024-11-05 15:45:00,20.18,20.2,20.17,20.2,68484.0,20.0897,20.1096,20.0798,20.1096,68484.0
2024-11-05 15:50:00,20.19,20.21,20.18,20.21,198495.0,20.0997,20.1196,20.0897,20.1196,198495.0
2024-11-05 15:55:00,20.21,20.27,20.2,20.25,623064.0,20.1196,20.1793,20.1096,20.1594,623064.0
2024-11-06 09:30:00,20.27,20.36,20.1,20.34,230379.0,20.1793,20.2689,20.0101,20.249,230379.0
2024-11-06 09:35:00,20.35,20.37,20.26,20.37,180526.0,20.259,20.2789,20.1694,20.2789,180526.0
2024-11-06 09:40:00,20.37,20.42,20.35,20.39,126187.0,20.2789,20.3286,20.259,20.2988,126187.0
2024-11-06 09:45:00,20.39,20.46,20.37,20.43,114709.0,20.2988,20.3685,20.2789,20.3386,114709.0
2024-11-06 09:50:00,20.42,20.42,20.36,20.4,76014.0,20.3286,20.3286,20.2689,20.3087,76014.0
2024-11-06 09:55:00,20.41,20.44,20.37,20.43,92504.0,20.3187,20.3486,20.2789,20.3386,92504.0
2024-11-06 10:00:00,20.43,20.43,20.34,20.4,67729.0,20.3386,20.3386,20.249,20.3087,67729.0
2024-11-06 10:05:00,20.39,20.45,20.39,20.43,89361.0,20.2988,20.3585,20.2988,20.3386,89361.0
2024-11-06 10:10:00,20.44,20.44,20.35,20.37,217410.0,20.3486,20.3486,20.259,20.2789,217410.0
2024-11-06 10:15:00,20.37,20.38,20.32,20.35,102456.0,20.2789,20.2888,20.2291,20.259,102456.0
2024-11-06 10:20:00,20.35,20.36,20.3,20.32,91182.0,20.259,20.2689,20.2092,20.2291,91182.0
2024-11-06 10:25:00,20.32,20.33,20.27,20.3,77897.0,20.2291,20.239,20.1793,20.2092,77897.0
2024-11-06 10:30:00,20.3,20.3,20.24,20.26,61306.0,20.2092,20.2092,20.1494,20.1694,61306.0
2024-11-06 10:35:00,20.27,20.28,20.23,20.26,140562.0,20.1793,20.1893,20.1395,20.1694,140562.0
2024-11-06 10:40:00,20.26,20.28,20.22,20.23,68804.0,20.1694,20.1893,20.1295,20.1395,68804.0
2024-11-06 10:45:00,20.23,20.26,20.2,20.25,99360.0,20.1395,20.1694,20.1096,20.1594,99360.0
2024-11-06 10:50:00,20.25,20.26,20.23,20.25,70151.0,20.1594,20.1694,20.1395,20.1594,70151.0
2024-11-06 10:55:00,20.25,20.29,20.24,20.29,82275.0,20.1594,20.1992,20.1494,20.1992,82275.0
2024-11-06 11:00:00,20.29,20.31,20.27,20.3,62163.0,20.1992,20.2191,20.1793,20.2092,62163.0
2024-11-06 11:05:00,20.29,20.31,20.27,20.29,65947.0,20.1992,20.2191,20.1793,20.1992,65947.0
2024-11-06 11:10:00,20.29,20.35,20.28,20.35,83977.0,20.1992,20.259,20.1893,20.259,83977.0
2024-11-06 11:15:00,20.35,20.36,20.33,20.36,52890.0,20.259,20.2689,20.239,20.2689,52890.0
2024-11-06 11:20:00,20.35,20.37,20.33,20.36,56524.0,20.259,20.2789,20.239,20.2689,56524.0
2024-11-06 11:25:00,20.36,20.41,20.34,20.41,43078.0,20.2689,20.3187,20.249,20.3187,43078.0
2024-11-06 11:30:00,20.4,20.42,20.36,20.38,56063.0,20.3087,20.3286,20.2689,20.2888,56063.0
2024-11-06 11:35:00,20.37,20.4,20.36,20.37,58032.0,20.2789,20.3087,20.2689,20.2789,58032.0
2024-11-06 11:40:00,20.38,20.39,20.36,20.38,35903.0,20.2888,20.2988,20.2689,20.2888,35903.0
2024-11-06 11:45:00,20.38,20.4,20.37,20.39,63695.0,20.2888,20.3087,20.2789,20.2988,63695.0
2024-11-06 11:50:00,20.4,20.4,20.37,20.39,32181.0,20.3087,20.3087,20.2789,20.2988,32181.0
2024-11-06 11:55:00,20.39,20.42,20.38,20.42,51116.0,20.2988,20.3286,20.2888,20.3286,51116.0
2024-11-06 12:00:00,20.42,20.42,20.4,20.41,42115.0,20.3286,20.3286,20.3087,20.3187,42115.0
2024-11-06 12:05:00,20.41,20.43,20.4,20.42,16410.0,20.3187,20.3386,20.3087,20.3286,16410.0
2024-11-06 12:10:00,20.42,20.44,20.41,20.44,22774.0,20.3286,20.3486,20.3187,20.3486,22774.0
2024-11-06 12:15:00,20.44,20.45,20.42,20.43,41060.0,20.3486,20.3585,20.3286,20.3386,41060.0
2024-11-06 12:20:00,20.43,20.44,20.4,20.41,184485.0,20.3386,20.3486,20.3087,20.3187,184485.0
2024-11-06 12:25:00,20.4,20.41,20.38,20.39,23065.0,20.3087,20.3187,20.2888,20.2988,23065.0
2024-11-06 12:30:00,20.39,20.41,20.37,20.39,84805.0,20.2988,20.3187,20.2789,20.2988,84805.0
2024-11-06 12:35:00,20.39,20.42,20.38,20.39,102175.0,20.2988,20.3286,20.2888,20.2988,102175.0
2024-11-06 12:40:00,20.39,20.41,20.37,20.41,72262.0,20.2988,20.3187,20.2789,20.3187,72262.0
2024-11-06 12:45:00,20.41,20.42,20.4,20.41,401714.0,20.3187,20.3286,20.3087,20.3187,401714.0
2024-11-06 12:50:00,20.41,20.41,20.4,20.41,35668.0,20.3187,20.3187,20.3087,20.3187,35668.0
2024-11-06 12:55:00,20.41,20.46,20.4,20.43,220106.0,20.3187,20.3685,20.3087,20.3386,220106.0
2024-11-06 13:00:00,20.43,20.44,20.4,20.42,318970.0,20.3386,20.3486,20.3087,20.3286,318970.0
2024-11-06 13:05:00,20.42,20.46,20.41,20.44,171852.0,20.3286,20.3685,20.3187,20.3486,171852.0
2024-11-06 13:10:00,20.44,20.46,20.42,20.44,55728.0,20.3486,20.3685,20.3286,20.3486,55728.0
2024-11-06 13:15:00,20.44,20.44,20.41,20.44,71434.0,20.3486,20.3486,20.3187,20.3486,71434.0
2024-11-06 13:20:00,20.44,20.47,20.42,20.46,211011.0,20.3486,20.3784,20.3286,20.3685,211011.0
2024-11-06 13:25:00,20.46,20.46,20.43,20.43,41951.0,20.3685,20.3685,20.3386,20.3386,41951.0
2024-11-06 13:30:00,20.43,20.45,20.42,20.43,127013.0,20.3386,20.3585,20.3286,20.3386,127013.0
2024-11-06 13:35:00,20.43,20.44,20.42,20.44,39389.0,20.3386,20.3486,20.3286,20.3486,39389.0
2024-11-06 13:40:00,20.44,20.44,20.43,20.43,17105.0,20.3486,20.3486,20.3386,20.3386,17105.0
2024-11-06 13:45:00,20.44,20.44,20.4,20.41,179487.0,20.3486,20.3486,20.3087,20.3187,179487.0
2024-11-06 13:50:00,20.42,20.44,20.41,20.42,146072.0,20.3286,20.3486,20.3187,20.3286,146072.0
2024-11-06 13:55:00,20.41,20.42,20.39,20.4,61226.0,20.3187,20.3286,20.2988,20.3087,61226.0
2024-11-06 14:00:00,20.4,20.42,20.39,20.42,217437.0,20.3087,20.3286,20.2988,20.3286,217437.0
2024-11-06 14:05:00,20.42,20.42,20.4,20.41,45631.0,20.3286,20.3286,20.3087,20.3187,45631.0
2024-11-06 14:10:00,20.41,20.41,20.38,20.38,61105.0,20.3187,20.3187,20.2888,20.2888,61105.0
2024-11-06 14:15:00,20.39,20.39,20.36,20.37,108230.0,20.2988,20.2988,20.2689,20.2789,108230.0
2024-11-06 14:20:00,20.36,20.37,20.33,20.33,312255.0,20.2689,20.2789,20.239,20.239,312255.0
2024-11-06 14:25:00,20.34,20.34,20.33,20.34,35201.0,20.249,20.249,20.239,20.249,35201.0
2024-11-06 14:30:00,20.34,20.37,20.33,20.35,697333.0,20.249,20.2789,20.239,20.259,697333.0
2024-11-06 14:35:00,20.36,20.36,20.33,20.34,102089.0,20.2689,20.2689,20.239,20.249,102089.0
2024-11-06 14:40:00,20.34,20.36,20.32,20.36,491228.0,20.249,20.2689,20.2291,20.2689,491228.0
2024-11-06 14:45:00,20.36,20.39,20.35,20.36,153360.0,20.2689,20.2988,20.259,20.2689,153360.0
2024-11-06 14:50:00,20.36,20.36,20.34,20.35,242180.0,20.2689,20.2689,20.249,20.259,242180.0
2024-11-06 14:55:00,20.35,20.35,20.32,20.32,130330.0,20.259,20.259,20.2291,20.2291,130330.0
2024-11-06 15:00:00,20.32,20.34,20.29,20.3,85766.0,20.2291,20.249,20.1992,20.2092,85766.0
2024-11-06 15:05:00,20.3,20.32,20.3,20.3,76154.0,20.2092,20.2291,20.2092,20.2092,76154.0
2024-11-06 15:10:00,20.31,20.33,20.3,20.32,77440.0,20.2191,20.239,20.2092,20.2291,77440.0
2024-11-06 15:15:00,20.32,20.32,20.29,20.3,681021.0,20.2291,20.2291,20.1992,20.2092,681021.0
2024-11-06 15:20:00,20.3,20.3,20.26,20.27,80512.0,20.2092,20.2092,20.1694,20.1793,80512.0
2024-11-06 15:25:00,20.28,20.28,20.22,20.25,222084.0,20.1893,20.1893,20.1295,20.1594,222084.0
2024-11-06 15:30:00,20.25,20.28,20.23,20.27,171381.0,20.1594,20.1893,20.1395,20.1793,171381.0
2024-11-06 15:35:00,20.28,20.29,20.26,20.28,127501.0,20.1893,20.1992,20.1694,20.1893,127501.0
2024-11-06 15:40:00,20.28,20.28,20.26,20.28,173450.0,20.1893,20.1893,20.1694,20.1893,173450.0
2024-11-06 15:45:00,20.28,20.29,20.27,20.28,432034.0,20.1893,20.1992,20.1793,20.1893,432034.0
2024-11-06 15:50:00,20.27,20.28,20.21,20.24,687429.0,20.1793,20.1893,20.1196,20.1494,687429.0
2024-11-06 15:55:00,20.24,20.27,20.21,20.25,2765120.0,20.1494,20.1793,20.1196,20.1594,2765120.0
2024-11-07 09:30:00,20.33,20.37,20.08,20.22,403487.0,20.239,20.2789,19.9902,20.1295,403487.0
2024-11-07 09:35:00,20.2,20.2,20.02,20.1,231617.0,20.1096,20.1096,19.9304,20.0101,231617.0
2024-11-07 09:40:00,20.09,20.12,20.02,20.09,160657.0,20.0001,20.03,19.9304,20.0001,160657.0
2024-11-07 09:45:00,20.08,20.16,20.06,20.11,140672.0,19.9902,20.0698,19.9703,20.02,140672.0
2024-11-07 09:50:00,20.12,20.15,20.04,20.14,126908.0,20.03,20.0598,19.9503,20.0499,126908.0
2024-11-07 09:55:00,20.15,20.17,20.08,20.1,88168.0,20.0598,20.0798,19.9902,20.0101,88168.0
2024-11-07 10:00:00,20.1,20.1,20.06,20.1,78501.0,20.0101,20.0101,19.9703,20.0101,78501.0
2024-11-07 10:05:00,20.1,20.11,20.02,20.05,108254.0,20.0101,20.02,19.9304,19.9603,108254.0
2024-11-07 10:10:00,20.05,20.06,19.96,19.97,634112.0,19.9603,19.9703,19.8707,19.8807,634112.0
2024-11-07 10:15:00,19.97,19.97,19.9,19.92,180289.0,19.8807,19.8807,19.811,19.8309,180289.0
2024-11-07 10:20:00,19.92,19.99,19.9,19.96,69685.0,19.8309,19.9006,19.811,19.8707,69685.0
2024-11-07 10:25:00,19.95,20.0,19.93,20.0,154683.0,19.8607,19.9105,19.8408,19.9105,154683.0
2024-11-07 10:30:00,20.0,20.13,19.98,20.12,429810.0,19.9105,20.0399,19.8906,20.03,429810.0
2024-11-07 10:35:00,20.12,20.18,20.11,20.17,190617.0,20.03,20.0897,20.02,20.0798,190617.0
2024-11-07 10:40:00,20.17,20.19,20.14,20.16,91737.0,20.0798,20.0997,20.0499,20.0698,91737.0
2024-11-07 10:45:00,20.16,20.27,20.14,20.23,159065.0,20.0698,20.1793,20.0499,20.1395,159065.0
2024-11-07 10:50:00,20.23,20.28,20.21,20.25,79176.0,20.1395,20.1893,20.1196,20.1594,79176.0
2024-11-07 10:55:00,20.25,20.36,20.24,20.32,225231.0,20.1594,20.2689,20.1494,20.2291,225231.0
2024-11-07 11:00:00,20.31,20.35,20.26,20.33,699918.0,20.2191,20.259,20.1694,20.239,699918.0
2024-11-07 11:05:00,20.32,20.39,20.31,20.38,241603.0,20.2291,20.2988,20.2191,20.2888,241603.0
2024-11-07 11:10:00,20.39,20.44,20.37,20.43,64846.0,20.2988,20.3486,20.2789,20.3386,64846.0
2024-11-07 11:15:00,20.43,20.44,20.37,20.44,65619.0,20.3386,20.3486,20.2789,20.3486,65619.0
2024-11-07 11:20:00,20.44,20.5,20.43,20.47,125047.0,20.3486,20.4083,20.3386,20.3784,125047.0
2024-11-07 11:25:00,20.46,20.47,20.4,20.43,55241.0,20.3685,20.3784,20.3087,20.3386,55241.0
2024-11-07 11:30:00,20.43,20.49,20.43,20.46,225887.0,20.3386,20.3983,20.3386,20.3685,225887.0
2024-11-07 11:35:00,20.45,20.47,20.42,20.45,57865.0,20.3585,20.3784,20.3286,20.3585,57865.0
2024-11-07 11:40:00,20.45,20.51,20.44,20.51,137765.0,20.3585,20.4182,20.3486,20.4182,137765.0
2024-11-07 11:45:00,20.51,20.53,20.46,20.46,54796.0,20.4182,20.4381,20.3685,20.3685,54796.0
2024-11-07 11:50:00,20.46,20.47,20.38,20.39,82991.0,20.3685,20.3784,20.2888,20.2988,82991.0
2024-11-07 11:55:00,20.39,20.41,20.38,20.4,50378.0,20.2988,20.3187,20.2888,20.3087,50378.0
2024-11-07 12:00:00,20.41,20.43,20.38,20.39,60651.0,20.3187,20.3386,20.2888,20.2988,60651.0
2024-11-07 12:05:00,20.39,20.4,20.37,20.39,36047.0,20.2988,20.3087,20.2789,20.2988,36047.0
2024-11-07 12:10:00,20.39,20.39,20.33,20.35,83205.0,20.2988,20.2988,20.239,20.259,83205.0
2024-11-07 12:15:00,20.35,20.35,20.31,20.32,34167.0,20.259,20.259,20.2191,20.2291,34167.0
2024-11-07 12:20:00,20.32,20.36,20.31,20.35,159103.0,20.2291,20.2689,20.2191,20.259,159103.0
2024-11-07 12:25:00,20.35,20.36,20.3,20.3,46937.0,20.259,20.2689,20.2092,20.2092,46937.0
2024-11-07 12:30:00,20.3,20.35,20.3,20.35,78325.0,20.2092,20.259,20.2092,20.259,78325.0
2024-11-07 12:35:00,20.35,20.36,20.33,20.35,36873.0,20.259,20.2689,20.239,20.259,36873.0
2024-11-07 12:40:00,20.35,20.35,20.32,20.32,30935.0,20.259,20.259,20.2291,20.2291,30935.0
2024-11-07 12:45:00,20.33,20.38,20.32,20.35,77721.0,20.239,20.2888,20.2291,20.259,77721.0
2024-11-07 12:50:00,20.35,20.37,20.33,20.34,32410.0,20.259,20.2789,20.239,20.249,32410.0
2024-11-07 12:55:00,20.34,20.36,20.32,20.32,47178.0,20.249,20.2689,20.2291,20.2291,47178.0
2024-11-07 13:00:00,20.33,20.39,20.32,20.39,56102.0,20.239,20.2988,20.2291,20.2988,56102.0
2024-11-07 13:05:00,20.38,20.4,20.38,20.39,37682.0,20.2888,20.3087,20.2888,20.2988,37682.0
2024-11-07 13:10:00,20.39,20.4,20.36,20.37,46705.0,20.2988,20.3087,20.2689,20.2789,46705.0
2024-11-07 13:15:00,20.37,20.4,20.36,20.38,99774.0,20.2789,20.3087,20.2689,20.2888,99774.0
2024-11-07 13:20:00,20.38,20.38,20.33,20.34,64527.0,20.2888,20.2888,20.239,20.249,64527.0
2024-11-07 13:25:00,20.34,20.34,20.25,20.27,131767.0,20.249,20.249,20.1594,20.1793,131767.0
2024-11-07 13:30:00,20.27,20.3,20.25,20.28,72827.0,20.1793,20.2092,20.1594,20.1893,72827.0
2024-11-07 13:35:00,20.28,20.29,20.24,20.27,138603.0,20.1893,20.1992,20.1494,20.1793,138603.0
2024-11-07 13:40:00,20.27,20.27,20.22,20.26,83221.0,20.1793,20.1793,20.1295,20.1694,83221.0
2024-11-07 13:45:00,20.27,20.28,20.21,20.23,58930.0,20.1793,20.1893,20.1196,20.1395,58930.0
2024-11-07 13:50:00,20.23,20.25,20.22,20.25,72981.0,20.1395,20.1594,20.1295,20.1594,72981.0
2024-11-07 13:55:00,20.25,20.26,20.22,20.25,81423.0,20.1594,20.1694,20.1295,20.1594,81423.0
2024-11-07 14:00:00,20.25,20.25,20.18,20.19,81028.0,20.1594,20.1594,20.0897,20.0997,81028.0
2024-11-07 14:05:00,20.19,20.23,20.18,20.23,61219.0,20.0997,20.1395,20.0897,20.1395,61219.0
2024-11-07 14:10:00,20.23,20.23,20.18,20.2,61621.0,20.1395,20.1395,20.0897,20.1096,61621.0
2024-11-07 14:15:00,20.21,20.21,20.18,20.2,49325.0,20.1196,20.1196,20.0897,20.1096,49325.0
2024-11-07 14:20:00,20.2,20.24,20.19,20.21,95025.0,20.1096,20.1494,20.0997,20.1196,95025.0
2024-11-07 14:25:00,20.21,20.25,20.19,20.2,107892.0,20.1196,20.1594,20.0997,20.1096,107892.0
2024-11-07 14:30:00,20.2,20.3,20.19,20.3,138678.0,20.1096,20.2092,20.0997,20.2092,138678.0
2024-11-07 14:35:00,20.3,20.31,20.28,20.3,121131.0,20.2092,20.2191,20.1893,20.2092,121131.0
2024-11-07 14:40:00,20.3,20.34,20.29,20.32,141882.0,20.2092,20.249,20.1992,20.2291,141882.0
2024-11-07 14:45:00,20.32,20.35,20.31,20.34,67491.0,20.2291,20.259,20.2191,20.249,67491.0
2024-11-07 14:50:00,20.34,20.36,20.33,20.36,85339.0,20.249,20.2689,20.239,20.2689,85339.0
2024-11-07 14:55:00,20.36,20.38,20.34,20.36,121159.0,20.2689,20.2888,20.249,20.2689,121159.0
2024-11-07 15:00:00,20.36,20.38,20.34,20.37,62156.0,20.2689,20.2888,20.249,20.2789,62156.0
2024-11-07 15:05:00,20.37,20.4,20.36,20.4,55874.0,20.2789,20.3087,20.2689,20.3087,55874.0
2024-11-07 15:10:00,20.39,20.46,20.39,20.45,162457.0,20.2988,20.3685,20.2988,20.3585,162457.0
2024-11-07 15:15:00,20.45,20.47,20.43,20.44,82289.0,20.3585,20.3784,20.3386,20.3486,82289.0
2024-11-07 15:20:00,20.44,20.47,20.43,20.46,106058.0,20.3486,20.3784,20.3386,20.3685,106058.0
2024-11-07 15:25:00,20.46,20.48,20.46,20.48,60539.0,20.3685,20.3884,20.3685,20.3884,60539.0
2024-11-07 15:30:00,20.48,20.49,20.45,20.46,148736.0,20.3884,20.3983,20.3585,20.3685,148736.0
2024-11-07 15:35:00,20.46,20.46,20.44,20.46,99166.0,20.3685,20.3685,20.3486,20.3685,99166.0
2024-11-07 15:40:00,20.46,20.5,20.45,20.46,294871.0,20.3685,20.4083,20.3585,20.3685,294871.0
2024-11-07 15:45:00,20.46,20.48,20.43,20.45,131012.0,20.3685,20.3884,20.3386,20.3585,131012.0
2024-11-07 15:50:00,20.45,20.45,20.39,20.39,171255.0,20.3585,20.3585,20.2988,20.2988,171255.0
2024-11-07 15:55:00,20.39,20.4,20.37,20.38,807659.0,20.2988,20.3087,20.2789,20.2888,807659.0
2024-11-08 09:30:00,20.34,20.43,20.28,20.33,178285.0,20.249,20.3386,20.1893,20.239,178285.0
2024-11-08 09:35:00,20.32,20.38,20.28,20.36,85800.0,20.2291,20.2888,20.1893,20.2689,85800.0
2024-11-08 09:40:00,20.36,20.37,20.22,20.3,98910.0,20.2689,20.2789,20.1295,20.2092,98910.0
2024-11-08 09:45:00,20.3,20.36,20.28,20.34,79908.0,20.2092,20.2689,20.1893,20.249,79908.0
2024-11-08 09:50:00,20.34,20.41,20.33,20.41,49089.0,20.249,20.3187,20.239,20.3187,49089.0
2024-11-08 09:55:00,20.4,20.44,20.35,20.44,218910.0,20.3087,20.3486,20.259,20.3486,218910.0
2024-11-08 10:00:00,20.44,20.56,20.41,20.54,249170.0,20.3486,20.468,20.3187,20.4481,249170.0
2024-11-08 10:05:00,20.54,20.58,20.52,20.57,140815.0,20.4481,20.4879,20.4282,20.478,140815.0
2024-11-08 10:10:00,20.57,20.62,20.55,20.62,85441.0,20.478,20.5277,20.4581,20.5277,85441.0
2024-11-08 10:15:00,20.62,20.65,20.57,20.59,72621.0,20.5277,20.5576,20.478,20.4979,72621.0
2024-11-08 10:20:00,20.59,20.59,20.47,20.52,83666.0,20.4979,20.4979,20.3784,20.4282,83666.0
2024-11-08 10:25:00,20.52,20.54,20.46,20.48,48844.0,20.4282,20.4481,20.3685,20.3884,48844.0
2024-11-08 10:30:00,20.49,20.51,20.45,20.46,44370.0,20.3983,20.4182,20.3585,20.3685,44370.0
2024-11-08 10:35:00,20.46,20.48,20.37,20.38,97390.0,20.3685,20.3884,20.2789,20.2888,97390.0
2024-11-08 10:40:00,20.37,20.43,20.37,20.39,84168.0,20.2789,20.3386,20.2789,20.2988,84168.0
2024-11-08 10:45:00,20.39,20.48,20.38,20.48,199213.0,20.2988,20.3884,20.2888,20.3884,199213.0
2024-11-08 10:50:00,20.48,20.53,20.47,20.51,109549.0,20.3884,20.4381,20.3784,20.4182,109549.0
2024-11-08 10:55:00,20.51,20.51,20.42,20.43,49984.0,20.4182,20.4182,20.3286,20.3386,49984.0
2024-11-08 11:00:00,20.43,20.46,20.42,20.43,37115.0,20.3386,20.3685,20.3286,20.3386,37115.0
2024-11-08 11:05:00,20.43,20.43,20.37,20.38,89652.0,20.3386,20.3386,20.2789,20.2888,89652.0
2024-11-08 11:10:00,20.38,20.39,20.34,20.34,36691.0,20.2888,20.2988,20.249,20.249,36691.0
2024-11-08 11:15:00,20.35,20.35,20.3,20.31,48544.0,20.259,20.259,20.2092,20.2191,48544.0
2024-11-08 11:20:00,20.3,20.32,20.28,20.3,72998.0,20.2092,20.2291,20.1893,20.2092,72998.0
2024-11-08 11:25:00,20.3,20.31,20.27,20.28,35295.0,20.2092,20.2191,20.1793,20.1893,35295.0
2024-11-08 11:30:00,20.27,20.28,20.23,20.23,43583.0,20.1793,20.1893,20.1395,20.1395,43583.0
2024-11-08 11:35:00,20.23,20.29,20.21,20.27,148353.0,20.1395,20.1992,20.1196,20.1793,148353.0
2024-11-08 11:40:00,20.27,20.29,20.26,20.29,28773.0,20.1793,20.1992,20.1694,20.1992,28773.0
2024-11-08 11:45:00,20.29,20.32,20.28,20.32,50648.0,20.1992,20.2291,20.1893,20.2291,50648.0
2024-11-08 11:50:00,20.32,20.32,20.29,20.3,94762.0,20.2291,20.2291,20.1992,20.2092,94762.0
2024-11-08 11:55:00,20.3,20.31,20.29,20.3,76969.0,20.2092,20.2191,20.1992,20.2092,76969.0
2024-11-08 12:00:00,20.3,20.32,20.29,20.3,95554.0,20.2092,20.2291,20.1992,20.2092,95554.0
2024-11-08 12:05:00,20.3,20.35,20.3,20.35,100267.0,20.2092,20.259,20.2092,20.259,100267.0
2024-11-08 12:10:00,20.35,20.39,20.34,20.39,42136.0,20.259,20.2988,20.249,20.2988,42136.0
2024-11-08 12:15:00,20.39,20.45,20.39,20.45,78758.0,20.2988,20.3585,20.2988,20.3585,78758.0
2024-11-08 12:20:00,20.45,20.49,20.43,20.48,85360.0,20.3585,20.3983,20.3386,20.3884,85360.0
2024-11-08 12:25:00,20.48,20.51,20.46,20.51,64348.0,20.3884,20.4182,20.3685,20.4182,64348.0
2024-11-08 12:30:00,20.51,20.53,20.5,20.52,50746.0,20.4182,20.4381,20.4083,20.4282,50746.0
2024-11-08 12:35:00,20.52,20.56,20.51,20.53,73260.0,20.4282,20.468,20.4182,20.4381,73260.0
2024-11-08 12:40:00,20.53,20.55,20.51,20.54,61150.0,20.4381,20.4581,20.4182,20.4481,61150.0
2024-11-08 12:45:00,20.54,20.57,20.53,20.57,109967.0,20.4481,20.478,20.4381,20.478,109967.0
2024-11-08 12:50:00,20.57,20.58,20.56,20.57,106683.0,20.478,20.4879,20.468,20.478,106683.0
2024-11-08 12:55:00,20.57,20.58,20.52,20.53,64030.0,20.478,20.4879,20.4282,20.4381,64030.0
2024-11-08 13:00:00,20.53,20.56,20.52,20.55,85326.0,20.4381,20.468,20.4282,20.4581,85326.0
2024-11-08 13:05:00,20.55,20.57,20.55,20.57,91507.0,20.4581,20.478,20.4581,20.478,91507.0
2024-11-08 13:10:00,20.57,20.58,20.54,20.56,82356.0,20.478,20.4879,20.4481,20.468,82356.0
2024-11-08 13:15:00,20.56,20.61,20.55,20.58,202504.0,20.468,20.5178,20.4581,20.4879,202504.0
2024-11-08 13:20:00,20.57,20.59,20.53,20.55,324391.0,20.478,20.4979,20.4381,20.4581,324391.0
2024-11-08 13:25:00,20.56,20.58,20.56,20.58,55436.0,20.468,20.4879,20.468,20.4879,55436.0
2024-11-08 13:30:00,20.58,20.61,20.57,20.6,137030.0,20.4879,20.5178,20.478,20.5078,137030.0
2024-11-08 13:35:00,20.6,20.6,20.54,20.55,53649.0,20.5078,20.5078,20.4481,20.4581,53649.0
2024-11-08 13:40:00,20.55,20.59,20.55,20.57,57515.0,20.4581,20.4979,20.4581,20.478,57515.0
2024-11-08 13:45:00,20.57,20.58,20.52,20.57,190239.0,20.478,20.4879,20.4282,20.478,190239.0
2024-11-08 13:50:00,20.57,20.58,20.48,20.53,191524.0,20.478,20.4879,20.3884,20.4381,191524.0
2024-11-08 13:55:00,20.53,20.56,20.52,20.56,47614.0,20.4381,20.468,20.4282,20.468,47614.0
2024-11-08 14:00:00,20.55,20.57,20.54,20.56,79025.0,20.4581,20.478,20.4481,20.468,79025.0
2024-11-08 14:05:00,20.56,20.6,20.55,20.6,96647.0,20.468,20.5078,20.4581,20.5078,96647.0
2024-11-08 14:10:00,20.6,20.61,20.59,20.6,120070.0,20.5078,20.5178,20.4979,20.5078,120070.0
2024-11-08 14:15:00,20.6,20.63,20.59,20.59,92267.0,20.5078,20.5377,20.4979,20.4979,92267.0
2024-11-08 14:20:00,20.6,20.62,20.57,20.6,233413.0,20.5078,20.5277,20.478,20.5078,233413.0
2024-11-08 14:25:00,20.59,20.61,20.57,20.6,193626.0,20.4979,20.5178,20.478,20.5078,193626.0
2024-11-08 14:30:00,20.6,20.61,20.59,20.61,86202.0,20.5078,20.5178,20.4979,20.5178,86202.0
2024-11-08 14:35:00,20.61,20.63,20.6,20.63,102034.0,20.5178,20.5377,20.5078,20.5377,102034.0
2024-11-08 14:40:00,20.63,20.64,20.61,20.61,55815.0,20.5377,20.5477,20.5178,20.5178,55815.0
2024-11-08 14:45:00,20.61,20.63,20.6,20.63,127361.0,20.5178,20.5377,20.5078,20.5377,127361.0
2024-11-08 14:50:00,20.63,20.65,20.62,20.64,101741.0,20.5377,20.5576,20.5277,20.5477,101741.0
2024-11-08 14:55:00,20.64,20.68,20.64,20.68,247370.0,20.5477,20.5875,20.5477,20.5875,247370.0
2024-11-08 15:00:00,20.68,20.7,20.67,20.7,102642.0,20.5875,20.6074,20.5775,20.6074,102642.0
2024-11-08 15:05:00,20.7,20.71,20.63,20.63,252126.0,20.6074,20.6173,20.5377,20.5377,252126.0
2024-11-08 15:10:00,20.64,20.66,20.63,20.64,140336.0,20.5477,20.5676,20.5377,20.5477,140336.0
2024-11-08 15:15:00,20.64,20.66,20.64,20.64,76086.0,20.5477,20.5676,20.5477,20.5477,76086.0
2024-11-08 15:20:00,20.64,20.66,20.63,20.63,122430.0,20.5477,20.5676,20.5377,20.5377,122430.0
2024-11-08 15:25:00,20.64,20.64,20.61,20.63,117832.0,20.5477,20.5477,20.5178,20.5377,117832.0
2024-11-08 15:30:00,20.63,20.63,20.59,20.59,129293.0,20.5377,20.5377,20.4979,20.4979,129293.0
2024-11-08 15:35:00,20.59,20.62,20.58,20.58,163061.0,20.4979,20.5277,20.4879,20.4879,163061.0
2024-11-08 15:40:00,20.59,20.6,20.57,20.59,119976.0,20.4979,20.5078,20.478,20.4979,119976.0
2024-11-08 15:45:00,20.59,20.59,20.57,20.58,231873.0,20.4979,20.4979,20.478,20.4879,231873.0
2024-11-08 15:50:00,20.58,20.62,20.56,20.57,549707.0,20.4879,20.5277,20.468,20.478,549707.0
2024-11-08 15:55:00,20.57,20.62,20.55,20.61,1280125.0,20.478,20.5277,20.4581,20.5178,1280125.0
2024-11-11 09:30:00,20.64,20.75,20.63,20.67,137950.0,20.5477,20.6572,20.5377,20.5775,137950.0
2024-11-11 09:35:00,20.66,20.71,20.58,20.71,113950.0,20.5676,20.6173,20.4879,20.6173,113950.0
2024-11-11 09:40:00,20.71,20.79,20.71,20.77,75877.0,20.6173,20.697,20.6173,20.6771,75877.0
2024-11-11 09:45:00,20.77,20.84,20.73,20.82,77125.0,20.6771,20.7468,20.6373,20.7269,77125.0
2024-11-11 09:50:00,20.83,20.84,20.79,20.82,60667.0,20.7368,20.7468,20.697,20.7269,60667.0
2024-11-11 09:55:00,20.82,20.88,20.78,20.87,64912.0,20.7269,20.7866,20.687,20.7766,64912.0
2024-11-11 10:00:00,20.87,20.95,20.85,20.93,106218.0,20.7766,20.8563,20.7567,20.8364,106218.0
2024-11-11 10:05:00,20.93,20.93,20.85,20.88,62375.0,20.8364,20.8364,20.7567,20.7866,62375.0
2024-11-11 10:10:00,20.87,20.92,20.84,20.92,101960.0,20.7766,20.8264,20.7468,20.8264,101960.0
2024-11-11 10:15:00,20.92,20.93,20.88,20.91,65692.0,20.8264,20.8364,20.7866,20.8164,65692.0
2024-11-11 10:20:00,20.91,20.95,20.9,20.92,94756.0,20.8164,20.8563,20.8065,20.8264,94756.0
2024-11-11 10:25:00,20.93,20.93,20.85,20.89,89006.0,20.8364,20.8364,20.7567,20.7965,89006.0
2024-11-11 10:30:00,20.89,20.89,20.84,20.85,106712.0,20.7965,20.7965,20.7468,20.7567,106712.0
2024-11-11 10:35:00,20.84,20.9,20.84,20.89,76415.0,20.7468,20.8065,20.7468,20.7965,76415.0
2024-11-11 10:40:00,20.89,20.91,20.87,20.9,63489.0,20.7965,20.8164,20.7766,20.8065,63489.0
2024-11-11 10:45:00,20.91,20.96,20.89,20.93,53888.0,20.8164,20.8662,20.7965,20.8364,53888.0
2024-11-11 10:50:00,20.94,20.94,20.9,20.94,52035.0,20.8463,20.8463,20.8065,20.8463,52035.0
2024-11-11 10:55:00,20.94,20.97,20.93,20.96,82455.0,20.8463,20.8762,20.8364,20.8662,82455.0
2024-11-11 11:00:00,20.96,20.99,20.94,20.96,73062.0,20.8662,20.8961,20.8463,20.8662,73062.0
2024-11-11 11:05:00,20.96,20.97,20.94,20.96,41683.0,20.8662,20.8762,20.8463,20.8662,41683.0
2024-11-11 11:10:00,20.96,20.99,20.96,20.96,53674.0,20.8662,20.8961,20.8662,20.8662,53674.0
2024-11-11 11:15:00,20.97,20.99,20.96,20.99,42939.0,20.8762,20.8961,20.8662,20.8961,42939.0
2024-11-11 11:20:00,20.98,21.02,20.98,21.01,130741.0,20.8861,20.926,20.8861,20.916,130741.0
2024-11-11 11:25:00,21.01,21.04,21.01,21.03,73917.0,20.916,20.9459,20.916,20.9359,73917.0
2024-11-11 11:30:00,21.03,21.08,21.02,21.07,108679.0,20.9359,20.9857,20.926,20.9757,108679.0
2024-11-11 11:35:00,21.07,21.09,21.04,21.05,73811.0,20.9757,20.9956,20.9459,20.9558,73811.0
2024-11-11 11:40:00,21.05,21.06,21.02,21.05,71222.0,20.9558,20.9658,20.926,20.9558,71222.0
2024-11-11 11:45:00,21.05,21.06,21.04,21.05,54613.0,20.9558,20.9658,20.9459,20.9558,54613.0
2024-11-11 11:50:00,21.05,21.08,21.04,21.05,65611.0,20.9558,20.9857,20.9459,20.9558,65611.0
2024-11-11 11:55:00,21.05,21.11,21.05,21.1,86668.0,20.9558,21.0156,20.9558,21.0056,86668.0
2024-11-11 12:00:00,21.11,21.13,21.09,21.11,129977.0,21.0156,21.0355,20.9956,21.0156,129977.0
2024-11-11 12:05:00,21.11,21.12,21.09,21.1,64806.0,21.0156,21.0255,20.9956,21.0056,64806.0
2024-11-11 12:10:00,21.1,21.1,21.08,21.09,86888.0,21.0056,21.0056,20.9857,20.9956,86888.0
2024-11-11 12:15:00,21.09,21.11,21.08,21.09,64560.0,20.9956,21.0156,20.9857,20.9956,64560.0
2024-11-11 12:20:00,21.08,21.09,21.07,21.07,64769.0,20.9857,20.9956,20.9757,20.9757,64769.0
2024-11-11 12:25:00,21.07,21.11,21.07,21.11,84848.0,20.9757,21.0156,20.9757,21.0156,84848.0
2024-11-11 12:30:00,21.11,21.11,21.03,21.04,103937.0,21.0156,21.0156,20.9359,20.9459,103937.0
2024-11-11 12:35:00,21.04,21.05,21.03,21.04,44360.0,20.9459,20.9558,20.9359,20.9459,44360.0
2024-11-11 12:40:00,21.04,21.05,21.03,21.04,80079.0,20.9459,20.9558,20.9359,20.9459,80079.0
2024-11-11 12:45:00,21.04,21.08,21.03,21.05,115443.0,20.9459,20.9857,20.9359,20.9558,115443.0
2024-11-11 12:50:00,21.04,21.06,21.03,21.04,46311.0,20.9459,20.9658,20.9359,20.9459,46311.0
2024-11-11 12:55:00,21.04,21.05,21.02,21.03,70345.0,20.9459,20.9558,20.926,20.9359,70345.0
2024-11-11 13:00:00,21.04,21.04,21.01,21.04,64502.0,20.9459,20.9459,20.916,20.9459,64502.0
2024-11-11 13:05:00,21.04,21.07,21.03,21.07,57435.0,20.9459,20.9757,20.9359,20.9757,57435.0
2024-11-11 13:10:00,21.07,21.07,21.05,21.06,61318.0,20.9757,20.9757,20.9558,20.9658,61318.0
2024-11-11 13:15:00,21.07,21.07,21.05,21.05,59308.0,20.9757,20.9757,20.9558,20.9558,59308.0
2024-11-11 13:20:00,21.06,21.09,21.05,21.09,122922.0,20.9658,20.9956,20.9558,20.9956,122922.0
2024-11-11 13:25:00,21.08,21.1,21.08,21.09,48149.0,20.9857,21.0056,20.9857,20.9956,48149.0
2024-11-11 13:30:00,21.09,21.09,21.05,21.05,76982.0,20.9956,20.9956,20.9558,20.9558,76982.0
2024-11-11 13:35:00,21.05,21.09,21.04,21.08,63594.0,20.9558,20.9956,20.9459,20.9857,63594.0
2024-11-11 13:40:00,21.08,21.09,21.07,21.09,44402.0,20.9857,20.9956,20.9757,20.9956,44402.0
2024-11-11 13:45:00,21.09,21.09,21.03,21.03,88126.0,20.9956,20.9956,20.9359,20.9359,88126.0
2024-11-11 13:50:00,21.04,21.05,21.02,21.05,57679.0,20.9459,20.9558,20.926,20.9558,57679.0
2024-11-11 13:55:00,21.05,21.06,21.04,21.05,42069.0,20.9558,20.9658,20.9459,20.9558,42069.0
2024-11-11 14:00:00,21.05,21.07,21.05,21.05,69450.0,20.9558,20.9757,20.9558,20.9558,69450.0
2024-11-11 14:05:00,21.05,21.08,21.05,21.07,57339.0,20.9558,20.9857,20.9558,20.9757,57339.0
2024-11-11 14:10:00,21.07,21.09,21.05,21.07,64713.0,20.9757,20.9956,20.9558,20.9757,64713.0
2024-11-11 14:15:00,21.07,21.1,21.06,21.07,62159.0,20.9757,21.0056,20.9658,20.9757,62159.0
2024-11-11 14:20:00,21.07,21.13,21.07,21.13,85221.0,20.9757,21.0355,20.9757,21.0355,85221.0
2024-11-11 14:25:00,21.12,21.13,21.09,21.1,81608.0,21.0255,21.0355,20.9956,21.0056,81608.0
2024-11-11 14:30:00,21.1,21.11,21.08,21.1,63389.0,21.0056,21.0156,20.9857,21.0056,63389.0
2024-11-11 14:35:00,21.09,21.11,21.09,21.1,48621.0,20.9956,21.0156,20.9956,21.0056,48621.0
2024-11-11 14:40:00,21.1,21.11,21.09,21.11,88395.0,21.0056,21.0156,20.9956,21.0156,88395.0
2024-11-11 14:45:00,21.11,21.11,21.09,21.11,46979.0,21.0156,21.0156,20.9956,21.0156,46979.0
2024-11-11 14:50:00,21.1,21.13,21.1,21.11,128181.0,21.0056,21.0355,21.0056,21.0156,128181.0
2024-11-11 14:55:00,21.11,21.13,21.09,21.13,98092.0,21.0156,21.0355,20.9956,21.0355,98092.0
2024-11-11 15:00:00,21.13,21.14,21.11,21.11,90629.0,21.0355,21.0454,21.0156,21.0156,90629.0
2024-11-11 15:05:00,21.12,21.14,21.1,21.14,86151.0,21.0255,21.0454,21.0056,21.0454,86151.0
2024-11-11 15:10:00,21.14,21.15,21.12,21.13,116970.0,21.0454,21.0554,21.0255,21.0355,116970.0
2024-11-11 15:15:00,21.13,21.14,21.11,21.13,144138.0,21.0355,21.0454,21.0156,21.0355,144138.0
2024-11-11 15:20:00,21.13,21.14,21.12,21.12,125786.0,21.0355,21.0454,21.0255,21.0255,125786.0
2024-11-11 15:25:00,21.12,21.14,21.11,21.13,75868.0,21.0255,21.0454,21.0156,21.0355,75868.0
2024-11-11 15:30:00,21.14,21.14,21.09,21.11,144617.0,21.0454,21.0454,20.9956,21.0156,144617.0
2024-11-11 15:35:00,21.11,21.11,21.04,21.07,210806.0,21.0156,21.0156,20.9459,20.9757,210806.0
2024-11-11 15:40:00,21.07,21.09,21.06,21.07,182490.0,20.9757,20.9956,20.9658,20.9757,182490.0
2024-11-11 15:45:00,21.07,21.11,21.06,21.11,237236.0,20.9757,21.0156,20.9658,21.0156,237236.0
2024-11-11 15:50:00,21.1,21.14,21.1,21.12,579515.0,21.0056,21.0454,21.0056,21.0255,579515.0
2024-11-11 15:55:00,21.12,21.14,21.07,21.11,1409969.0,21.0255,21.0454,20.9757,21.0156,1409969.0
2024-11-12 09:30:00,21.09,21.1,21.02,21.05,103225.0,20.9956,21.0056,20.926,20.9558,103225.0
2024-11-12 09:35:00,21.05,21.09,21.03,21.04,58030.0,20.9558,20.9956,20.9359,20.9459,58030.0
2024-11-12 09:40:00,21.03,21.13,21.02,21.13,41651.0,20.9359,21.0355,20.926,21.0355,41651.0
2024-11-12 09:45:00,21.13,21.13,21.1,21.11,37182.0,21.0355,21.0355,21.0056,21.0156,37182.0
2024-11-12 09:50:00,21.11,21.12,21.1,21.12,26696.0,21.0156,21.0255,21.0056,21.0255,26696.0
2024-11-12 09:55:00,21.12,21.12,21.08,21.09,43504.0,21.0255,21.0255,20.9857,20.9956,43504.0
2024-11-12 10:00:00,21.09,21.12,21.08,21.08,106703.0,20.9956,21.0255,20.9857,20.9857,106703.0
2024-11-12 10:05:00,21.09,21.09,21.05,21.09,55490.0,20.9956,20.9956,20.9558,20.9956,55490.0
2024-11-12 10:10:00,21.09,21.15,21.08,21.14,128490.0,20.9956,21.0554,20.9857,21.0454,128490.0
2024-11-12 10:15:00,21.14,21.15,21.06,21.07,919776.0,21.0454,21.0554,20.9658,20.9757,919776.0
2024-11-12 10:20:00,21.07,21.07,21.04,21.05,60791.0,20.9757,20.9757,20.9459,20.9558,60791.0
2024-11-12 10:25:00,21.05,21.08,21.04,21.07,32205.0,20.9558,20.9857,20.9459,20.9757,32205.0
2024-11-12 10:30:00,21.07,21.09,21.05,21.09,40520.0,20.9757,20.9956,20.9558,20.9956,40520.0
2024-11-12 10:35:00,21.09,21.1,21.08,21.1,100670.0,20.9956,21.0056,20.9857,21.0056,100670.0
2024-11-12 10:40:00,21.1,21.1,21.06,21.07,28738.0,21.0056,21.0056,20.9658,20.9757,28738.0
2024-11-12 10:45:00,21.07,21.08,21.05,21.07,51288.0,20.9757,20.9857,20.9558,20.9757,51288.0
2024-11-12 10:50:00,21.07,21.08,21.04,21.07,80930.0,20.9757,20.9857,20.9459,20.9757,80930.0
2024-11-12 10:55:00,21.07,21.08,21.06,21.07,41295.0,20.9757,20.9857,20.9658,20.9757,41295.0
2024-11-12 11:00:00,21.07,21.09,21.05,21.07,62230.0,20.9757,20.9956,20.9558,20.9757,62230.0
2024-11-12 11:05:00,21.07,21.08,21.06,21.07,49302.0,20.9757,20.9857,20.9658,20.9757,49302.0
2024-11-12 11:10:00,21.07,21.11,21.06,21.1,136792.0,20.9757,21.0156,20.9658,21.0056,136792.0
2024-11-12 11:15:00,21.1,21.12,21.08,21.12,53698.0,21.0056,21.0255,20.9857,21.0255,53698.0
2024-11-12 11:20:00,21.12,21.16,21.11,21.16,56567.0,21.0255,21.0653,21.0156,21.0653,56567.0
2024-11-12 11:25:00,21.16,21.17,21.14,21.14,68015.0,21.0653,21.0753,21.0454,21.0454,68015.0
2024-11-12 11:30:00,21.14,21.15,21.12,21.13,30154.0,21.0454,21.0554,21.0255,21.0355,30154.0
2024-11-12 11:35:00,21.13,21.13,21.09,21.1,44733.0,21.0355,21.0355,20.9956,21.0056,44733.0
2024-11-12 11:40:00,21.1,21.11,21.09,21.11,40060.0,21.0056,21.0156,20.9956,21.0156,40060.0
2024-11-12 11:45:00,21.11,21.11,21.09,21.1,24080.0,21.0156,21.0156,20.9956,21.0056,24080.0
2024-11-12 11:50:00,21.09,21.1,21.08,21.1,39592.0,20.9956,21.0056,20.9857,21.0056,39592.0
2024-11-12 11:55:00,21.1,21.1,21.08,21.09,42312.0,21.0056,21.0056,20.9857,20.9956,42312.0
2024-11-12 12:00:00,21.08,21.09,21.07,21.07,32053.0,20.9857,20.9956,20.9757,20.9757,32053.0
2024-11-12 12:05:00,21.07,21.11,21.07,21.11,78083.0,20.9757,21.0156,20.9757,21.0156,78083.0
2024-11-12 12:10:00,21.11,21.11,21.09,21.1,26110.0,21.0156,21.0156,20.9956,21.0056,26110.0
2024-11-12 12:15:00,21.1,21.11,21.09,21.11,25410.0,21.0056,21.0156,20.9956,21.0156,25410.0
2024-11-12 12:20:00,21.11,21.13,21.09,21.12,47544.0,21.0156,21.0355,20.9956,21.0255,47544.0
2024-11-12 12:25:00,21.13,21.14,21.12,21.13,49723.0,21.0355,21.0454,21.0255,21.0355,49723.0
2024-11-12 12:30:00,21.13,21.14,21.12,21.14,26655.0,21.0355,21.0454,21.0255,21.0454,26655.0
2024-11-12 12:35:00,21.14,21.16,21.13,21.15,47463.0,21.0454,21.0653,21.0355,21.0554,47463.0
2024-11-12 12:40:00,21.15,21.15,21.13,21.14,43046.0,21.0554,21.0554,21.0355,21.0454,43046.0
2024-11-12 12:45:00,21.14,21.14,21.11,21.12,32702.0,21.0454,21.0454,21.0156,21.0255,32702.0
2024-11-12 12:50:00,21.11,21.13,21.11,21.12,45395.0,21.0156,21.0355,21.0156,21.0255,45395.0
2024-11-12 12:55:00,21.12,21.12,21.09,21.1,31493.0,21.0255,21.0255,20.9956,21.0056,31493.0
2024-11-12 13:00:00,21.09,21.1,21.06,21.07,47876.0,20.9956,21.0056,20.9658,20.9757,47876.0
2024-11-12 13:05:00,21.07,21.08,21.05,21.05,30762.0,20.9757,20.9857,20.9558,20.9558,30762.0
2024-11-12 13:10:00,21.05,21.07,21.05,21.07,28873.0,20.9558,20.9757,20.9558,20.9757,28873.0
2024-11-12 13:15:00,21.07,21.08,21.06,21.07,40919.0,20.9757,20.9857,20.9658,20.9757,40919.0
2024-11-12 13:20:00,21.07,21.1,21.06,21.1,63001.0,20.9757,21.0056,20.9658,21.0056,63001.0
2024-11-12 13:25:00,21.1,21.12,21.09,21.12,38383.0,21.0056,21.0255,20.9956,21.0255,38383.0
2024-11-12 13:30:00,21.12,21.13,21.1,21.13,39653.0,21.0255,21.0355,21.0056,21.0355,39653.0
2024-11-12 13:35:00,21.13,21.16,21.13,21.16,25740.0,21.0355,21.0653,21.0355,21.0653,25740.0
2024-11-12 13:40:00,21.16,21.18,21.15,21.17,34245.0,21.0653,21.0852,21.0554,21.0753,34245.0
2024-11-12 13:45:00,21.17,21.21,21.17,21.21,53787.0,21.0753,21.1151,21.0753,21.1151,53787.0
2024-11-12 13:50:00,21.21,21.21,21.2,21.21,23331.0,21.1151,21.1151,21.1052,21.1151,23331.0
2024-11-12 13:55:00,21.21,21.23,21.2,21.21,62335.0,21.1151,21.135,21.1052,21.1151,62335.0
2024-11-12 14:00:00,21.22,21.25,21.21,21.23,46583.0,21.1251,21.1549,21.1151,21.135,46583.0
2024-11-12 14:05:00,21.23,21.26,21.21,21.25,47927.0,21.135,21.1649,21.1151,21.1549,47927.0
2024-11-12 14:10:00,21.25,21.26,21.25,21.26,23536.0,21.1549,21.1649,21.1549,21.1649,23536.0
2024-11-12 14:15:00,21.26,21.27,21.23,21.23,105101.0,21.1649,21.1748,21.135,21.135,105101.0
2024-11-12 14:20:00,21.23,21.25,21.23,21.25,35562.0,21.135,21.1549,21.135,21.1549,35562.0
2024-11-12 14:25:00,21.25,21.25,21.24,21.25,28283.0,21.1549,21.1549,21.145,21.1549,28283.0
2024-11-12 14:30:00,21.25,21.26,21.24,21.26,48147.0,21.1549,21.1649,21.145,21.1649,48147.0
2024-11-12 14:35:00,21.26,21.27,21.24,21.27,40485.0,21.1649,21.1748,21.145,21.1748,40485.0
2024-11-12 14:40:00,21.27,21.28,21.26,21.27,28482.0,21.1748,21.1848,21.1649,21.1748,28482.0
2024-11-12 14:45:00,21.27,21.28,21.24,21.27,66498.0,21.1748,21.1848,21.145,21.1748,66498.0
2024-11-12 14:50:00,21.27,21.27,21.25,21.26,27865.0,21.1748,21.1748,21.1549,21.1649,27865.0
2024-11-12 14:55:00,21.26,21.29,21.25,21.27,89750.0,21.1649,21.1947,21.1549,21.1748,89750.0
2024-11-12 15:00:00,21.27,21.29,21.26,21.28,101305.0,21.1748,21.1947,21.1649,21.1848,101305.0
2024-11-12 15:05:00,21.28,21.29,21.27,21.29,44732.0,21.1848,21.1947,21.1748,21.1947,44732.0
2024-11-12 15:10:00,21.29,21.29,21.27,21.29,41988.0,21.1947,21.1947,21.1748,21.1947,41988.0
2024-11-12 15:15:00,21.29,21.29,21.26,21.28,43665.0,21.1947,21.1947,21.1649,21.1848,43665.0
2024-11-12 15:20:00,21.27,21.28,21.26,21.27,37216.0,21.1748,21.1848,21.1649,21.1748,37216.0
2024-11-12 15:25:00,21.27,21.27,21.25,21.27,61523.0,21.1748,21.1748,21.1549,21.1748,61523.0
2024-11-12 15:30:00,21.27,21.27,21.25,21.26,47366.0,21.1748,21.1748,21.1549,21.1649,47366.0
2024-11-12 15:35:00,21.25,21.3,21.25,21.3,90633.0,21.1549,21.2047,21.1549,21.2047,90633.0
2024-11-12 15:40:00,21.3,21.3,21.26,21.28,113652.0,21.2047,21.2047,21.1649,21.1848,113652.0
2024-11-12 15:45:00,21.28,21.29,21.26,21.28,108183.0,21.1848,21.1947,21.1649,21.1848,108183.0
2024-11-12 15:50:00,21.27,21.28,21.24,21.25,193445.0,21.1748,21.1848,21.145,21.1549,193445.0
2024-11-12 15:55:00,21.25,21.26,21.17,21.2,1362980.0,21.1549,21.1649,21.0753,21.1052,1362980.0
2024-11-13 09:30:00,21.26,21.4,21.25,21.38,197218.0,21.1649,21.3043,21.1549,21.2843,197218.0
2024-11-13 09:35:00,21.38,21.4,21.35,21.4,82591.0,21.2843,21.3043,21.2545,21.3043,82591.0
2024-11-13 09:40:00,21.41,21.41,21.32,21.33,36303.0,21.3142,21.3142,21.2246,21.2346,36303.0
2024-11-13 09:45:00,21.32,21.35,21.3,21.34,43229.0,21.2246,21.2545,21.2047,21.2445,43229.0
2024-11-13 09:50:00,21.34,21.35,21.26,21.28,40081.0,21.2445,21.2545,21.1649,21.1848,40081.0
2024-11-13 09:55:00,21.28,21.32,21.26,21.32,109181.0,21.1848,21.2246,21.1649,21.2246,109181.0
2024-11-13 10:00:00,21.32,21.33,21.25,21.26,69204.0,21.2246,21.2346,21.1549,21.1649,69204.0
2024-11-13 10:05:00,21.25,21.27,21.21,21.27,45830.0,21.1549,21.1748,21.1151,21.1748,45830.0
2024-11-13 10:10:00,21.28,21.31,21.27,21.31,24903.0,21.1848,21.2147,21.1748,21.2147,24903.0
2024-11-13 10:15:00,21.3,21.32,21.27,21.29,108103.0,21.2047,21.2246,21.1748,21.1947,108103.0
2024-11-13 10:20:00,21.29,21.31,21.25,21.3,39123.0,21.1947,21.2147,21.1549,21.2047,39123.0
2024-11-13 10:25:00,21.31,21.31,21.29,21.3,39152.0,21.2147,21.2147,21.1947,21.2047,39152.0
2024-11-13 10:30:00,21.3,21.31,21.26,21.3,27628.0,21.2047,21.2147,21.1649,21.2047,27628.0
2024-11-13 10:35:00,21.3,21.35,21.29,21.32,35734.0,21.2047,21.2545,21.1947,21.2246,35734.0
2024-11-13 10:40:00,21.32,21.34,21.31,21.32,37994.0,21.2246,21.2445,21.2147,21.2246,37994.0
2024-11-13 10:45:00,21.32,21.34,21.3,21.32,74073.0,21.2246,21.2445,21.2047,21.2246,74073.0
2024-11-13 10:50:00,21.32,21.32,21.29,21.31,16671.0,21.2246,21.2246,21.1947,21.2147,16671.0
2024-11-13 10:55:00,21.31,21.34,21.3,21.32,68010.0,21.2147,21.2445,21.2047,21.2246,68010.0
2024-11-13 11:00:00,21.33,21.33,21.27,21.29,69960.0,21.2346,21.2346,21.1748,21.1947,69960.0
2024-11-13 11:05:00,21.29,21.29,21.26,21.28,42540.0,21.1947,21.1947,21.1649,21.1848,42540.0
2024-11-13 11:10:00,21.28,21.28,21.25,21.27,32909.0,21.1848,21.1848,21.1549,21.1748,32909.0
2024-11-13 11:15:00,21.27,21.27,21.23,21.23,17418.0,21.1748,21.1748,21.135,21.135,17418.0
2024-11-13 11:20:00,21.23,21.23,21.2,21.21,39007.0,21.135,21.135,21.1052,21.1151,39007.0
2024-11-13 11:25:00,21.21,21.22,21.19,21.21,24792.0,21.1151,21.1251,21.0952,21.1151,24792.0
2024-11-13 11:30:00,21.21,21.21,21.18,21.19,23597.0,21.1151,21.1151,21.0852,21.0952,23597.0
2024-11-13 11:35:00,21.2,21.22,21.19,21.21,29487.0,21.1052,21.1251,21.0952,21.1151,29487.0
2024-11-13 11:40:00,21.21,21.26,21.21,21.26,34862.0,21.1151,21.1649,21.1151,21.1649,34862.0
2024-11-13 11:45:00,21.26,21.27,21.25,21.26,15094.0,21.1649,21.1748,21.1549,21.1649,15094.0
2024-11-13 11:50:00,21.26,21.26,21.24,21.25,12911.0,21.1649,21.1649,21.145,21.1549,12911.0
2024-11-13 11:55:00,21.25,21.25,21.23,21.25,53396.0,21.1549,21.1549,21.135,21.1549,53396.0
2024-11-13 12:00:00,21.25,21.25,21.24,21.25,9037.0,21.1549,21.1549,21.145,21.1549,9037.0
2024-11-13 12:05:00,21.25,21.28,21.24,21.26,113093.0,21.1549,21.1848,21.145,21.1649,113093.0
2024-11-13 12:10:00,21.27,21.27,21.25,21.26,20061.0,21.1748,21.1748,21.1549,21.1649,20061.0
2024-11-13 12:15:00,21.26,21.26,21.23,21.25,54205.0,21.1649,21.1649,21.135,21.1549,54205.0
2024-11-13 12:20:00,21.24,21.25,21.21,21.21,24620.0,21.145,21.1549,21.1151,21.1151,24620.0
2024-11-13 12:25:00,21.21,21.22,21.2,21.21,17511.0,21.1151,21.1251,21.1052,21.1151,17511.0
2024-11-13 12:30:00,21.21,21.23,21.21,21.21,25840.0,21.1151,21.135,21.1151,21.1151,25840.0
2024-11-13 12:35:00,21.21,21.23,21.2,21.21,36438.0,21.1151,21.135,21.1052,21.1151,36438.0
2024-11-13 12:40:00,21.21,21.46,21.21,21.36,1980526.0,21.1151,21.364,21.1151,21.2644,1980526.0
2024-11-13 12:45:00,21.35,21.44,21.27,21.34,886149.0,21.2545,21.3441,21.1748,21.2445,886149.0
2024-11-13 12:50:00,21.35,21.51,21.34,21.41,884079.0,21.2545,21.4138,21.2445,21.3142,884079.0
2024-11-13 12:55:00,21.41,21.5,21.4,21.46,402601.0,21.3142,21.4038,21.3043,21.364,402601.0
2024-11-13 13:00:00,21.46,21.49,21.43,21.48,289478.0,21.364,21.3939,21.3341,21.3839,289478.0
2024-11-13 13:05:00,21.48,21.51,21.37,21.41,391644.0,21.3839,21.4138,21.2744,21.3142,391644.0
2024-11-13 13:10:00,21.41,21.47,21.4,21.43,1477892.0,21.3142,21.3739,21.3043,21.3341,1477892.0
2024-11-13 13:15:00,21.43,21.44,21.38,21.39,123879.0,21.3341,21.3441,21.2843,21.2943,123879.0
2024-11-13 13:20:00,21.38,21.39,21.28,21.29,160925.0,21.2843,21.2943,21.1848,21.1947,160925.0
2024-11-13 13:25:00,21.29,21.29,21.2,21.24,190839.0,21.1947,21.1947,21.1052,21.145,190839.0
2024-11-13 13:30:00,21.24,21.28,21.2,21.23,229047.0,21.145,21.1848,21.1052,21.135,229047.0
2024-11-13 13:35:00,21.23,21.23,21.18,21.21,103975.0,21.135,21.135,21.0852,21.1151,103975.0
2024-11-13 13:40:00,21.21,21.24,21.2,21.23,49894.0,21.1151,21.145,21.1052,21.135,49894.0
2024-11-13 13:45:00,21.23,21.23,21.15,21.17,63447.0,21.135,21.135,21.0554,21.0753,63447.0
2024-11-13 13:50:00,21.17,21.2,21.16,21.18,67160.0,21.0753,21.1052,21.0653,21.0852,67160.0
2024-11-13 13:55:00,21.18,21.19,21.17,21.18,31789.0,21.0852,21.0952,21.0753,21.0852,31789.0
2024-11-13 14:00:00,21.18,21.2,21.17,21.2,113486.0,21.0852,21.1052,21.0753,21.1052,113486.0
2024-11-13 14:05:00,21.2,21.22,21.19,21.21,40737.0,21.1052,21.1251,21.0952,21.1151,40737.0
2024-11-13 14:10:00,21.21,21.22,21.18,21.19,135029.0,21.1151,21.1251,21.0852,21.0952,135029.0
2024-11-13 14:15:00,21.18,21.2,21.14,21.15,59705.0,21.0852,21.1052,21.0454,21.0554,59705.0
2024-11-13 14:20:00,21.14,21.16,21.13,21.16,98526.0,21.0454,21.0653,21.0355,21.0653,98526.0
2024-11-13 14:25:00,21.16,21.18,21.15,21.16,40233.0,21.0653,21.0852,21.0554,21.0653,40233.0
2024-11-13 14:30:00,21.16,21.16,21.13,21.14,88540.0,21.0653,21.0653,21.0355,21.0454,88540.0
2024-11-13 14:35:00,21.14,21.16,21.14,21.16,39181.0,21.0454,21.0653,21.0454,21.0653,39181.0
2024-11-13 14:40:00,21.16,21.19,21.15,21.19,73358.0,21.0653,21.0952,21.0554,21.0952,73358.0
2024-11-13 14:45:00,21.19,21.2,21.17,21.18,56455.0,21.0952,21.1052,21.0753,21.0852,56455.0
2024-11-13 14:50:00,21.18,21.18,21.16,21.18,53569.0,21.0852,21.0852,21.0653,21.0852,53569.0
2024-11-13 14:55:00,21.18,21.2,21.17,21.19,83499.0,21.0852,21.1052,21.0753,21.0952,83499.0
2024-11-13 15:00:00,21.19,21.21,21.18,21.2,69475.0,21.0952,21.1151,21.0852,21.1052,69475.0
2024-11-13 15:05:00,21.2,21.24,21.18,21.23,83244.0,21.1052,21.145,21.0852,21.135,83244.0
2024-11-13 15:10:00,21.22,21.27,21.22,21.27,115206.0,21.1251,21.1748,21.1251,21.1748,115206.0
2024-11-13 15:15:00,21.27,21.27,21.25,21.26,70593.0,21.1748,21.1748,21.1549,21.1649,70593.0
2024-11-13 15:20:00,21.26,21.27,21.25,21.27,116131.0,21.1649,21.1748,21.1549,21.1748,116131.0
2024-11-13 15:25:00,21.26,21.29,21.26,21.28,44480.0,21.1649,21.1947,21.1649,21.1848,44480.0
2024-11-13 15:30:00,21.29,21.32,21.28,21.3,142200.0,21.1947,21.2246,21.1848,21.2047,142200.0
2024-11-13 15:35:00,21.3,21.33,21.3,21.3,74824.0,21.2047,21.2346,21.2047,21.2047,74824.0
2024-11-13 15:40:00,21.3,21.32,21.29,21.3,85371.0,21.2047,21.2246,21.1947,21.2047,85371.0
2024-11-13 15:45:00,21.31,21.32,21.29,21.31,123660.0,21.2147,21.2246,21.1947,21.2147,123660.0
2024-11-13 15:50:00,21.3,21.31,21.26,21.27,238286.0,21.2047,21.2147,21.1649,21.1748,238286.0
2024-11-13 15:55:00,21.27,21.3,21.25,21.27,1013757.0,21.1748,21.2047,21.1549,21.1748,1013757.0
2024-11-14 09:30:00,21.24,21.32,21.19,21.26,148674.0,21.145,21.2246,21.0952,21.1649,148674.0
2024-11-14 09:35:00,21.27,21.3,21.14,21.15,47285.0,21.1748,21.2047,21.0454,21.0554,47285.0
2024-11-14 09:40:00,21.15,21.19,21.14,21.19,59190.0,21.0554,21.0952,21.0454,21.0952,59190.0
2024-11-14 09:45:00,21.19,21.29,21.19,21.28,67609.0,21.0952,21.1947,21.0952,21.1848,67609.0
2024-11-14 09:50:00,21.27,21.32,21.24,21.31,109433.0,21.1748,21.2246,21.145,21.2147,109433.0
2024-11-14 09:55:00,21.3,21.33,21.27,21.32,77951.0,21.2047,21.2346,21.1748,21.2246,77951.0
2024-11-14 10:00:00,21.31,21.32,21.28,21.32,48904.0,21.2147,21.2246,21.1848,21.2246,48904.0
2024-11-14 10:05:00,21.31,21.34,21.28,21.28,16545.0,21.2147,21.2445,21.1848,21.1848,16545.0
2024-11-14 10:10:00,21.29,21.29,21.25,21.27,35496.0,21.1947,21.1947,21.1549,21.1748,35496.0
2024-11-14 10:15:00,21.27,21.33,21.27,21.32,60580.0,21.1748,21.2346,21.1748,21.2246,60580.0
2024-11-14 10:20:00,21.32,21.33,21.29,21.32,49971.0,21.2246,21.2346,21.1947,21.2246,49971.0
2024-11-14 10:25:00,21.32,21.35,21.31,21.34,44414.0,21.2246,21.2545,21.2147,21.2445,44414.0
2024-11-14 10:30:00,21.34,21.34,21.32,21.32,43326.0,21.2445,21.2445,21.2246,21.2246,43326.0
2024-11-14 10:35:00,21.32,21.34,21.31,21.34,21722.0,21.2246,21.2445,21.2147,21.2445,21722.0
2024-11-14 10:40:00,21.34,21.37,21.34,21.37,31840.0,21.2445,21.2744,21.2445,21.2744,31840.0
2024-11-14 10:45:00,21.37,21.38,21.34,21.36,61908.0,21.2744,21.2843,21.2445,21.2644,61908.0
2024-11-14 10:50:00,21.35,21.35,21.33,21.34,13495.0,21.2545,21.2545,21.2346,21.2445,13495.0
2024-11-14 10:55:00,21.34,21.35,21.33,21.34,16736.0,21.2445,21.2545,21.2346,21.2445,16736.0
2024-11-14 11:00:00,21.34,21.35,21.33,21.34,57162.0,21.2445,21.2545,21.2346,21.2445,57162.0
2024-11-14 11:05:00,21.34,21.35,21.32,21.32,25789.0,21.2445,21.2545,21.2246,21.2246,25789.0
2024-11-14 11:10:00,21.33,21.34,21.31,21.32,51810.0,21.2346,21.2445,21.2147,21.2246,51810.0
2024-11-14 11:15:00,21.32,21.34,21.3,21.32,82884.0,21.2246,21.2445,21.2047,21.2246,82884.0
2024-11-14 11:20:00,21.32,21.35,21.3,21.35,45223.0,21.2246,21.2545,21.2047,21.2545,45223.0
2024-11-14 11:25:00,21.35,21.36,21.34,21.36,28756.0,21.2545,21.2644,21.2445,21.2644,28756.0
2024-11-14 11:30:00,21.36,21.36,21.31,21.32,48829.0,21.2644,21.2644,21.2147,21.2246,48829.0
2024-11-14 11:35:00,21.32,21.33,21.31,21.32,37357.0,21.2246,21.2346,21.2147,21.2246,37357.0
2024-11-14 11:40:00,21.31,21.32,21.24,21.25,105986.0,21.2147,21.2246,21.145,21.1549,105986.0
2024-11-14 11:45:00,21.24,21.25,21.22,21.25,56298.0,21.145,21.1549,21.1251,21.1549,56298.0
2024-11-14 11:50:00,21.25,21.26,21.22,21.25,48032.0,21.1549,21.1649,21.1251,21.1549,48032.0
2024-11-14 11:55:00,21.24,21.24,21.21,21.21,35068.0,21.145,21.145,21.1151,21.1151,35068.0
2024-11-14 12:00:00,21.21,21.23,21.2,21.2,32316.0,21.1151,21.135,21.1052,21.1052,32316.0
2024-11-14 12:05:00,21.21,21.21,21.19,21.2,10313.0,21.1151,21.1151,21.0952,21.1052,10313.0
2024-11-14 12:10:00,21.19,21.2,21.18,21.18,31105.0,21.0952,21.1052,21.0852,21.0852,31105.0
2024-11-14 12:15:00,21.19,21.19,21.16,21.17,27897.0,21.0952,21.0952,21.0653,21.0753,27897.0
2024-11-14 12:20:00,21.16,21.17,21.15,21.16,36736.0,21.0653,21.0753,21.0554,21.0653,36736.0
2024-11-14 12:25:00,21.16,21.17,21.15,21.16,32195.0,21.0653,21.0753,21.0554,21.0653,32195.0
2024-11-14 12:30:00,21.16,21.17,21.1,21.13,225374.0,21.0653,21.0753,21.0056,21.0355,225374.0
2024-11-14 12:35:00,21.13,21.16,21.12,21.16,25063.0,21.0355,21.0653,21.0255,21.0653,25063.0
2024-11-14 12:40:00,21.16,21.16,21.15,21.16,22915.0,21.0653,21.0653,21.0554,21.0653,22915.0
2024-11-14 12:45:00,21.16,21.17,21.14,21.16,62699.0,21.0653,21.0753,21.0454,21.0653,62699.0
2024-11-14 12:50:00,21.16,21.19,21.16,21.18,63154.0,21.0653,21.0952,21.0653,21.0852,63154.0
2024-11-14 12:55:00,21.18,21.19,21.17,21.18,21696.0,21.0852,21.0952,21.0753,21.0852,21696.0
2024-11-14 13:00:00,21.17,21.19,21.17,21.19,21988.0,21.0753,21.0952,21.0753,21.0952,21988.0
2024-11-14 13:05:00,21.19,21.19,21.17,21.17,16325.0,21.0952,21.0952,21.0753,21.0753,16325.0
2024-11-14 13:10:00,21.18,21.18,21.17,21.18,29162.0,21.0852,21.0852,21.0753,21.0852,29162.0
2024-11-14 13:15:00,21.18,21.18,21.17,21.18,8537.0,21.0852,21.0852,21.0753,21.0852,8537.0
2024-11-14 13:20:00,21.18,21.18,21.16,21.17,15466.0,21.0852,21.0852,21.0653,21.0753,15466.0
2024-11-14 13:25:00,21.16,21.17,21.15,21.15,15357.0,21.0653,21.0753,21.0554,21.0554,15357.0
2024-11-14 13:30:00,21.16,21.17,21.15,21.15,42081.0,21.0653,21.0753,21.0554,21.0554,42081.0
2024-11-14 13:35:00,21.16,21.16,21.13,21.14,27882.0,21.0653,21.0653,21.0355,21.0454,27882.0
2024-11-14 13:40:00,21.14,21.14,21.13,21.14,24998.0,21.0454,21.0454,21.0355,21.0454,24998.0
2024-11-14 13:45:00,21.14,21.14,21.12,21.14,36942.0,21.0454,21.0454,21.0255,21.0454,36942.0
2024-11-14 13:50:00,21.14,21.17,21.13,21.17,21621.0,21.0454,21.0753,21.0355,21.0753,21621.0
2024-11-14 13:55:00,21.17,21.17,21.14,21.14,26079.0,21.0753,21.0753,21.0454,21.0454,26079.0
2024-11-14 14:00:00,21.15,21.16,21.15,21.16,49526.0,21.0554,21.0653,21.0554,21.0653,49526.0
2024-11-14 14:05:00,21.16,21.16,21.15,21.16,80452.0,21.0653,21.0653,21.0554,21.0653,80452.0
2024-11-14 14:10:00,21.16,21.16,21.14,21.14,65464.0,21.0653,21.0653,21.0454,21.0454,65464.0
2024-11-14 14:15:00,21.14,21.16,21.14,21.16,45928.0,21.0454,21.0653,21.0454,21.0653,45928.0
2024-11-14 14:20:00,21.16,21.18,21.15,21.18,64728.0,21.0653,21.0852,21.0554,21.0852,64728.0
2024-11-14 14:25:00,21.18,21.19,21.16,21.19,43760.0,21.0852,21.0952,21.0653,21.0952,43760.0
2024-11-14 14:30:00,21.18,21.2,21.18,21.18,33328.0,21.0852,21.1052,21.0852,21.0852,33328.0
2024-11-14 14:35:00,21.18,21.2,21.18,21.2,37586.0,21.0852,21.1052,21.0852,21.1052,37586.0
2024-11-14 14:40:00,21.19,21.19,21.18,21.19,13182.0,21.0952,21.0952,21.0852,21.0952,13182.0
2024-11-14 14:45:00,21.19,21.19,21.17,21.18,32026.0,21.0952,21.0952,21.0753,21.0852,32026.0
2024-11-14 14:50:00,21.18,21.2,21.17,21.2,72895.0,21.0852,21.1052,21.0753,21.1052,72895.0
2024-11-14 14:55:00,21.2,21.21,21.18,21.21,451554.0,21.1052,21.1151,21.0852,21.1151,451554.0
2024-11-14 15:00:00,21.2,21.2,21.12,21.13,63528.0,21.1052,21.1052,21.0255,21.0355,63528.0
2024-11-14 15:05:00,21.13,21.13,21.09,21.09,61796.0,21.0355,21.0355,20.9956,20.9956,61796.0
2024-11-14 15:10:00,21.1,21.11,21.08,21.1,71712.0,21.0056,21.0156,20.9857,21.0056,71712.0
2024-11-14 15:15:00,21.1,21.12,21.09,21.12,73395.0,21.0056,21.0255,20.9956,21.0255,73395.0
2024-11-14 15:20:00,21.12,21.13,21.1,21.12,58784.0,21.0255,21.0355,21.0056,21.0255,58784.0
2024-11-14 15:25:00,21.11,21.12,21.07,21.07,120911.0,21.0156,21.0255,20.9757,20.9757,120911.0
2024-11-14 15:30:00,21.07,21.09,21.06,21.07,106143.0,20.9757,20.9956,20.9658,20.9757,106143.0
2024-11-14 15:35:00,21.07,21.08,21.04,21.05,119095.0,20.9757,20.9857,20.9459,20.9558,119095.0
2024-11-14 15:40:00,21.05,21.06,21.03,21.03,53438.0,20.9558,20.9658,20.9359,20.9359,53438.0
2024-11-14 15:45:00,21.04,21.04,20.96,20.97,688066.0,20.9459,20.9459,20.8662,20.8762,688066.0
2024-11-14 15:50:00,20.96,20.99,20.91,20.95,800233.0,20.8662,20.8961,20.8164,20.8563,800233.0
2024-11-14 15:55:00,20.94,21.0,20.88,20.99,1418158.0,20.8463,20.906,20.7866,20.8961,1418158.0
2024-11-15 09:30:00,20.86,21.05,20.86,21.02,607222.0,20.7667,20.9558,20.7667,20.926,607222.0
2024-11-15 09:35:00,21.02,21.08,20.99,21.07,74471.0,20.926,20.9857,20.8961,20.9757,74471.0
2024-11-15 09:40:00,21.07,21.12,21.04,21.07,70299.0,20.9757,21.0255,20.9459,20.9757,70299.0
2024-11-15 09:45:00,21.07,21.08,20.98,21.0,65923.0,20.9757,20.9857,20.8861,20.906,65923.0
2024-11-15 09:50:00,21.0,21.01,20.97,21.0,32618.0,20.906,20.916,20.8762,20.906,32618.0
2024-11-15 09:55:00,20.99,21.0,20.95,20.96,36127.0,20.8961,20.906,20.8563,20.8662,36127.0
2024-11-15 10:00:00,20.95,20.98,20.93,20.96,110892.0,20.8563,20.8861,20.8364,20.8662,110892.0
2024-11-15 10:05:00,20.96,20.99,20.95,20.96,75741.0,20.8662,20.8961,20.8563,20.8662,75741.0
2024-11-15 10:10:00,20.96,20.98,20.95,20.98,110172.0,20.8662,20.8861,20.8563,20.8861,110172.0
2024-11-15 10:15:00,20.98,20.99,20.97,20.99,35701.0,20.8861,20.8961,20.8762,20.8961,35701.0
2024-11-15 10:20:00,20.99,21.0,20.98,20.99,16806.0,20.8961,20.906,20.8861,20.8961,16806.0
2024-11-15 10:25:00,20.98,20.99,20.96,20.98,29496.0,20.8861,20.8961,20.8662,20.8861,29496.0
2024-11-15 10:30:00,20.98,20.98,20.96,20.98,35850.0,20.8861,20.8861,20.8662,20.8861,35850.0
2024-11-15 10:35:00,20.98,20.99,20.95,20.96,46002.0,20.8861,20.8961,20.8563,20.8662,46002.0
2024-11-15 10:40:00,20.96,20.98,20.95,20.98,42343.0,20.8662,20.8861,20.8563,20.8861,42343.0
2024-11-15 10:45:00,20.98,21.0,20.97,20.98,105137.0,20.8861,20.906,20.8762,20.8861,105137.0
2024-11-15 10:50:00,20.98,21.0,20.95,20.96,156587.0,20.8861,20.906,20.8563,20.8662,156587.0
2024-11-15 10:55:00,20.97,20.98,20.94,20.96,75395.0,20.8762,20.8861,20.8463,20.8662,75395.0
2024-11-15 11:00:00,20.96,20.98,20.94,20.97,57120.0,20.8662,20.8861,20.8463,20.8762,57120.0
2024-11-15 11:05:00,20.98,21.03,20.96,21.01,90192.0,20.8861,20.9359,20.8662,20.916,90192.0
2024-11-15 11:10:00,21.01,21.03,20.99,21.01,54656.0,20.916,20.9359,20.8961,20.916,54656.0
2024-11-15 11:15:00,21.0,21.02,21.0,21.02,24441.0,20.906,20.926,20.906,20.926,24441.0
2024-11-15 11:20:00,21.01,21.01,20.99,21.0,42866.0,20.916,20.916,20.8961,20.906,42866.0
2024-11-15 11:25:00,21.0,21.03,20.99,21.01,47096.0,20.906,20.9359,20.8961,20.916,47096.0
2024-11-15 11:30:00,21.01,21.01,20.98,20.98,36390.0,20.916,20.916,20.8861,20.8861,36390.0
2024-11-15 11:35:00,20.98,20.99,20.96,20.98,33029.0,20.8861,20.8961,20.8662,20.8861,33029.0
2024-11-15 11:40:00,20.98,20.99,20.97,20.98,22723.0,20.8861,20.8961,20.8762,20.8861,22723.0
2024-11-15 11:45:00,20.99,21.01,20.98,20.98,44231.0,20.8961,20.916,20.8861,20.8861,44231.0
2024-11-15 11:50:00,20.99,21.01,20.98,21.01,37243.0,20.8961,20.916,20.8861,20.916,37243.0
2024-11-15 11:55:00,21.01,21.02,20.99,21.02,26798.0,20.916,20.926,20.8961,20.926,26798.0
2024-11-15 12:00:00,21.02,21.02,20.98,20.98,48358.0,20.926,20.926,20.8861,20.8861,48358.0
2024-11-15 12:05:00,20.98,20.99,20.95,20.96,47031.0,20.8861,20.8961,20.8563,20.8662,47031.0
2024-11-15 12:10:00,20.96,20.96,20.93,20.95,43133.0,20.8662,20.8662,20.8364,20.8563,43133.0
2024-11-15 12:15:00,20.95,20.96,20.93,20.96,51423.0,20.8563,20.8662,20.8364,20.8662,51423.0
2024-11-15 12:20:00,20.96,20.96,20.94,20.94,35954.0,20.8662,20.8662,20.8463,20.8463,35954.0
2024-11-15 12:25:00,20.95,20.95,20.92,20.92,28401.0,20.8563,20.8563,20.8264,20.8264,28401.0
2024-11-15 12:30:00,20.93,20.93,20.91,20.93,40706.0,20.8364,20.8364,20.8164,20.8364,40706.0
2024-11-15 12:35:00,20.93,20.93,20.91,20.92,37037.0,20.8364,20.8364,20.8164,20.8264,37037.0
2024-11-15 12:40:00,20.92,20.92,20.88,20.91,345664.0,20.8264,20.8264,20.7866,20.8164,345664.0
2024-11-15 12:45:00,20.92,20.92,20.87,20.89,48317.0,20.8264,20.8264,20.7766,20.7965,48317.0
2024-11-15 12:50:00,20.89,20.89,20.87,20.89,27457.0,20.7965,20.7965,20.7766,20.7965,27457.0
2024-11-15 12:55:00,20.89,20.89,20.87,20.89,30711.0,20.7965,20.7965,20.7766,20.7965,30711.0
2024-11-15 13:00:00,20.88,20.89,20.86,20.87,61062.0,20.7866,20.7965,20.7667,20.7766,61062.0
2024-11-15 13:05:00,20.86,20.88,20.86,20.88,75717.0,20.7667,20.7866,20.7667,20.7866,75717.0
2024-11-15 13:10:00,20.88,20.88,20.86,20.87,26381.0,20.7866,20.7866,20.7667,20.7766,26381.0
2024-11-15 13:15:00,20.87,20.89,20.86,20.87,53436.0,20.7766,20.7965,20.7667,20.7766,53436.0
2024-11-15 13:20:00,20.86,20.87,20.85,20.85,27185.0,20.7667,20.7766,20.7567,20.7567,27185.0
2024-11-15 13:25:00,20.85,20.89,20.83,20.84,342554.0,20.7567,20.7965,20.7368,20.7468,342554.0
2024-11-15 13:30:00,20.83,20.85,20.82,20.84,53314.0,20.7368,20.7567,20.7269,20.7468,53314.0
2024-11-15 13:35:00,20.84,20.87,20.83,20.87,64829.0,20.7468,20.7766,20.7368,20.7766,64829.0
2024-11-15 13:40:00,20.87,20.87,20.84,20.85,44461.0,20.7766,20.7766,20.7468,20.7567,44461.0
2024-11-15 13:45:00,20.85,20.86,20.83,20.86,54339.0,20.7567,20.7667,20.7368,20.7667,54339.0
2024-11-15 13:50:00,20.86,20.88,20.85,20.87,47806.0,20.7667,20.7866,20.7567,20.7766,47806.0
2024-11-15 13:55:00,20.87,20.89,20.85,20.88,43494.0,20.7766,20.7965,20.7567,20.7866,43494.0
2024-11-15 14:00:00,20.89,20.89,20.86,20.87,26893.0,20.7965,20.7965,20.7667,20.7766,26893.0
2024-11-15 14:05:00,20.86,20.91,20.86,20.91,58371.0,20.7667,20.8164,20.7667,20.8164,58371.0
2024-11-15 14:10:00,20.91,20.95,20.9,20.95,187190.0,20.8164,20.8563,20.8065,20.8563,187190.0
2024-11-15 14:15:00,20.95,20.95,20.91,20.91,30075.0,20.8563,20.8563,20.8164,20.8164,30075.0
2024-11-15 14:20:00,20.91,20.92,20.9,20.9,35241.0,20.8164,20.8264,20.8065,20.8065,35241.0
2024-11-15 14:25:00,20.9,20.91,20.88,20.89,42721.0,20.8065,20.8164,20.7866,20.7965,42721.0
2024-11-15 14:30:00,20.89,20.91,20.89,20.9,45476.0,20.7965,20.8164,20.7965,20.8065,45476.0
2024-11-15 14:35:00,20.91,20.93,20.9,20.93,52305.0,20.8164,20.8364,20.8065,20.8364,52305.0
2024-11-15 14:40:00,20.93,20.95,20.92,20.95,43269.0,20.8364,20.8563,20.8264,20.8563,43269.0
2024-11-15 14:45:00,20.95,20.97,20.93,20.95,66469.0,20.8563,20.8762,20.8364,20.8563,66469.0
2024-11-15 14:50:00,20.95,20.95,20.94,20.94,22032.0,20.8563,20.8563,20.8463,20.8463,22032.0
2024-11-15 14:55:00,20.94,21.01,20.94,21.01,155174.0,20.8463,20.916,20.8463,20.916,155174.0
2024-11-15 15:00:00,21.01,21.02,20.99,21.0,145593.0,20.916,20.926,20.8961,20.906,145593.0
2024-11-15 15:05:00,21.0,21.03,20.99,21.03,91423.0,20.906,20.9359,20.8961,20.9359,91423.0
2024-11-15 15:10:00,21.03,21.03,21.01,21.01,139529.0,20.9359,20.9359,20.916,20.916,139529.0
2024-11-15 15:15:00,21.02,21.06,21.0,21.02,536082.0,20.926,20.9658,20.906,20.926,536082.0
2024-11-15 15:20:00,21.02,21.04,20.99,21.0,91956.0,20.926,20.9459,20.8961,20.906,91956.0
2024-11-15 15:25:00,21.0,21.0,20.98,20.98,74863.0,20.906,20.906,20.8861,20.8861,74863.0
2024-11-15 15:30:00,20.98,21.0,20.96,21.0,122021.0,20.8861,20.906,20.8662,20.906,122021.0
2024-11-15 15:35:00,21.0,21.01,20.99,21.01,95856.0,20.906,20.916,20.8961,20.916,95856.0
2024-11-15 15:40:00,21.01,21.02,20.99,21.0,279350.0,20.916,20.926,20.8961,20.906,279350.0
2024-11-15 15:45:00,21.0,21.03,20.99,21.02,302228.0,20.906,20.9359,20.8961,20.926,302228.0
2024-11-15 15:50:00,21.01,21.04,20.99,21.01,872627.0,20.916,20.9459,20.8961,20.916,872627.0
2024-11-15 15:55:00,21.01,21.09,20.99,21.0,2641696.0,20.916,20.9956,20.8961,20.906,2641696.0
2024-11-18 09:30:00,20.94,20.99,20.89,20.96,186662.0,20.8463,20.8961,20.7965,20.8662,186662.0
2024-11-18 09:35:00,20.96,21.02,20.96,21.0,61865.0,20.8662,20.926,20.8662,20.906,61865.0
2024-11-18 09:40:00,21.0,21.04,20.97,21.03,43638.0,20.906,20.9459,20.8762,20.9359,43638.0
2024-11-18 09:45:00,21.02,21.05,20.99,21.03,182370.0,20.926,20.9558,20.8961,20.9359,182370.0
2024-11-18 09:50:00,21.03,21.05,21.0,21.04,80787.0,20.9359,20.9558,20.906,20.9459,80787.0
2024-11-18 09:55:00,21.04,21.04,21.0,21.01,74744.0,20.9459,20.9459,20.906,20.916,74744.0
2024-11-18 10:00:00,21.01,21.04,20.97,21.04,120819.0,20.916,20.9459,20.8762,20.9459,120819.0
2024-11-18 10:05:00,21.04,21.06,21.03,21.04,108497.0,20.9459,20.9658,20.9359,20.9459,108497.0
2024-11-18 10:10:00,21.04,21.06,21.03,21.05,39168.0,20.9459,20.9658,20.9359,20.9558,39168.0
2024-11-18 10:15:00,21.05,21.06,20.98,20.99,45192.0,20.9558,20.9658,20.8861,20.8961,45192.0
2024-11-18 10:20:00,20.98,20.99,20.93,20.95,28756.0,20.8861,20.8961,20.8364,20.8563,28756.0
2024-11-18 10:25:00,20.95,20.95,20.92,20.93,55386.0,20.8563,20.8563,20.8264,20.8364,55386.0
2024-11-18 10:30:00,20.92,20.94,20.9,20.94,65439.0,20.8264,20.8463,20.8065,20.8463,65439.0
2024-11-18 10:35:00,20.93,20.96,20.92,20.96,33242.0,20.8364,20.8662,20.8264,20.8662,33242.0
2024-11-18 10:40:00,20.96,20.97,20.93,20.95,179110.0,20.8662,20.8762,20.8364,20.8563,179110.0
2024-11-18 10:45:00,20.95,20.98,20.94,20.97,71091.0,20.8563,20.8861,20.8463,20.8762,71091.0
2024-11-18 10:50:00,20.97,20.99,20.96,20.99,51592.0,20.8762,20.8961,20.8662,20.8961,51592.0
2024-11-18 10:55:00,20.98,20.99,20.97,20.98,50268.0,20.8861,20.8961,20.8762,20.8861,50268.0
2024-11-18 11:00:00,20.97,21.01,20.96,20.98,113214.0,20.8762,20.916,20.8662,20.8861,113214.0
2024-11-18 11:05:00,20.98,21.01,20.97,21.01,88809.0,20.8861,20.916,20.8762,20.916,88809.0
2024-11-18 11:10:00,21.01,21.01,21.0,21.01,86931.0,20.916,20.916,20.906,20.916,86931.0
2024-11-18 11:15:00,21.01,21.07,21.0,21.05,185549.0,20.916,20.9757,20.906,20.9558,185549.0
2024-11-18 11:20:00,21.05,21.07,21.03,21.07,194646.0,20.9558,20.9757,20.9359,20.9757,194646.0
2024-11-18 11:25:00,21.07,21.13,21.06,21.08,127853.0,20.9757,21.0355,20.9658,20.9857,127853.0
2024-11-18 11:30:00,21.08,21.09,21.07,21.09,121551.0,20.9857,20.9956,20.9757,20.9956,121551.0
2024-11-18 11:35:00,21.09,21.1,21.08,21.1,138575.0,20.9956,21.0056,20.9857,21.0056,138575.0
2024-11-18 11:40:00,21.1,21.11,21.08,21.11,75747.0,21.0056,21.0156,20.9857,21.0156,75747.0
2024-11-18 11:45:00,21.1,21.11,21.07,21.07,121871.0,21.0056,21.0156,20.9757,20.9757,121871.0
2024-11-18 11:50:00,21.07,21.1,21.07,21.1,149446.0,20.9757,21.0056,20.9757,21.0056,149446.0
2024-11-18 11:55:00,21.1,21.1,21.06,21.07,23661.0,21.0056,21.0056,20.9658,20.9757,23661.0
2024-11-18 12:00:00,21.07,21.1,21.06,21.09,91633.0,20.9757,21.0056,20.9658,20.9956,91633.0
2024-11-18 12:05:00,21.09,21.1,21.07,21.1,77277.0,20.9956,21.0056,20.9757,21.0056,77277.0
2024-11-18 12:10:00,21.1,21.1,21.08,21.09,59624.0,21.0056,21.0056,20.9857,20.9956,59624.0
2024-11-18 12:15:00,21.09,21.1,21.07,21.1,66415.0,20.9956,21.0056,20.9757,21.0056,66415.0
2024-11-18 12:20:00,21.09,21.11,21.09,21.1,75318.0,20.9956,21.0156,20.9956,21.0056,75318.0
2024-11-18 12:25:00,21.1,21.12,21.09,21.12,102055.0,21.0056,21.0255,20.9956,21.0255,102055.0
2024-11-18 12:30:00,21.12,21.12,21.08,21.1,128924.0,21.0255,21.0255,20.9857,21.0056,128924.0
2024-11-18 12:35:00,21.1,21.11,21.09,21.1,124669.0,21.0056,21.0156,20.9956,21.0056,124669.0
2024-11-18 12:40:00,21.1,21.12,21.1,21.11,122130.0,21.0056,21.0255,21.0056,21.0156,122130.0
2024-11-18 12:45:00,21.12,21.13,21.11,21.13,41438.0,21.0255,21.0355,21.0156,21.0355,41438.0
2024-11-18 12:50:00,21.13,21.16,21.12,21.14,105939.0,21.0355,21.0653,21.0255,21.0454,105939.0
2024-11-18 12:55:00,21.14,21.14,21.11,21.14,81409.0,21.0454,21.0454,21.0156,21.0454,81409.0
2024-11-18 13:00:00,21.14,21.14,21.11,21.11,30802.0,21.0454,21.0454,21.0156,21.0156,30802.0
2024-11-18 13:05:00,21.12,21.17,21.11,21.15,138025.0,21.0255,21.0753,21.0156,21.0554,138025.0
2024-11-18 13:10:00,21.16,21.19,21.15,21.17,49492.0,21.0653,21.0952,21.0554,21.0753,49492.0
2024-11-18 13:15:00,21.17,21.18,21.15,21.16,93089.0,21.0753,21.0852,21.0554,21.0653,93089.0
2024-11-18 13:20:00,21.16,21.16,21.14,21.15,70666.0,21.0653,21.0653,21.0454,21.0554,70666.0
2024-11-18 13:25:00,21.15,21.16,21.14,21.16,111335.0,21.0554,21.0653,21.0454,21.0653,111335.0
2024-11-18 13:30:00,21.15,21.16,21.14,21.14,65278.0,21.0554,21.0653,21.0454,21.0454,65278.0
2024-11-18 13:35:00,21.14,21.15,21.13,21.14,64900.0,21.0454,21.0554,21.0355,21.0454,64900.0
2024-11-18 13:40:00,21.14,21.15,21.12,21.13,193054.0,21.0454,21.0554,21.0255,21.0355,193054.0
2024-11-18 13:45:00,21.13,21.14,21.12,21.13,102470.0,21.0355,21.0454,21.0255,21.0355,102470.0
2024-11-18 13:50:00,21.12,21.13,21.06,21.07,73546.0,21.0255,21.0355,20.9658,20.9757,73546.0
2024-11-18 13:55:00,21.07,21.08,21.05,21.06,71974.0,20.9757,20.9857,20.9558,20.9658,71974.0
2024-11-18 14:00:00,21.05,21.06,21.05,21.05,30471.0,20.9558,20.9658,20.9558,20.9558,30471.0
2024-11-18 14:05:00,21.05,21.06,21.04,21.05,50741.0,20.9558,20.9658,20.9459,20.9558,50741.0
2024-11-18 14:10:00,21.04,21.05,21.04,21.05,83996.0,20.9459,20.9558,20.9459,20.9558,83996.0
2024-11-18 14:15:00,21.05,21.05,21.03,21.04,341451.0,20.9558,20.9558,20.9359,20.9459,341451.0
2024-11-18 14:20:00,21.04,21.04,21.03,21.04,48773.0,20.9459,20.9459,20.9359,20.9459,48773.0
2024-11-18 14:25:00,21.03,21.04,21.02,21.03,29092.0,20.9359,20.9459,20.926,20.9359,29092.0
2024-11-18 14:30:00,21.02,21.04,21.01,21.03,92976.0,20.926,20.9459,20.916,20.9359,92976.0
2024-11-18 14:35:00,21.04,21.04,21.02,21.03,53060.0,20.9459,20.9459,20.926,20.9359,53060.0
2024-11-18 14:40:00,21.03,21.04,21.02,21.03,107391.0,20.9359,20.9459,20.926,20.9359,107391.0
2024-11-18 14:45:00,21.03,21.04,21.03,21.04,55145.0,20.9359,20.9459,20.9359,20.9459,55145.0
2024-11-18 14:50:00,21.04,21.06,21.03,21.05,146968.0,20.9459,20.9658,20.9359,20.9558,146968.0
2024-11-18 14:55:00,21.05,21.07,21.05,21.07,70693.0,20.9558,20.9757,20.9558,20.9757,70693.0
2024-11-18 15:00:00,21.07,21.09,21.06,21.07,91505.0,20.9757,20.9956,20.9658,20.9757,91505.0
2024-11-18 15:05:00,21.07,21.08,21.05,21.07,74520.0,20.9757,20.9857,20.9558,20.9757,74520.0
2024-11-18 15:10:00,21.07,21.07,21.06,21.07,32154.0,20.9757,20.9757,20.9658,20.9757,32154.0
2024-11-18 15:15:00,21.06,21.08,21.05,21.07,252655.0,20.9658,20.9857,20.9558,20.9757,252655.0
2024-11-18 15:20:00,21.07,21.08,21.02,21.02,81609.0,20.9757,20.9857,20.926,20.926,81609.0
2024-11-18 15:25:00,21.03,21.03,21.02,21.03,76779.0,20.9359,20.9359,20.926,20.9359,76779.0
2024-11-18 15:30:00,21.03,21.03,21.01,21.02,115499.0,20.9359,20.9359,20.916,20.926,115499.0
2024-11-18 15:35:00,21.02,21.03,21.01,21.02,87943.0,20.926,20.9359,20.916,20.926,87943.0
2024-11-18 15:40:00,21.02,21.02,21.01,21.02,82131.0,20.926,20.926,20.916,20.926,82131.0
2024-11-18 15:45:00,21.02,21.04,20.99,21.04,298145.0,20.926,20.9459,20.8961,20.9459,298145.0
2024-11-18 15:50:00,21.04,21.05,21.02,21.04,346328.0,20.9459,20.9558,20.926,20.9459,346328.0
2024-11-18 15:55:00,21.04,21.06,21.02,21.04,1647645.0,20.9459,20.9658,20.926,20.9459,1647645.0
2024-11-19 09:30:00,20.95,21.09,20.9,21.09,219511.0,20.8563,20.9956,20.8065,20.9956,219511.0
2024-11-19 09:35:00,21.09,21.13,21.03,21.09,167273.0,20.9956,21.0355,20.9359,20.9956,167273.0
2024-11-19 09:40:00,21.1,21.1,21.04,21.05,60892.0,21.0056,21.0056,20.9459,20.9558,60892.0
2024-11-19 09:45:00,21.05,21.06,21.0,21.01,56372.0,20.9558,20.9658,20.906,20.916,56372.0
2024-11-19 09:50:00,21.02,21.06,21.0,21.05,63741.0,20.926,20.9658,20.906,20.9558,63741.0
2024-11-19 09:55:00,21.05,21.07,21.03,21.05,67406.0,20.9558,20.9757,20.9359,20.9558,67406.0
2024-11-19 10:00:00,21.05,21.05,21.01,21.02,108463.0,20.9558,20.9558,20.916,20.926,108463.0
2024-11-19 10:05:00,21.02,21.06,21.01,21.02,77052.0,20.926,20.9658,20.916,20.926,77052.0
2024-11-19 10:10:00,21.02,21.05,21.0,21.05,89854.0,20.926,20.9558,20.906,20.9558,89854.0
2024-11-19 10:15:00,21.04,21.05,21.0,21.02,95484.0,20.9459,20.9558,20.906,20.926,95484.0
2024-11-19 10:20:00,21.02,21.05,20.99,21.05,32476.0,20.926,20.9558,20.8961,20.9558,32476.0
2024-11-19 10:25:00,21.05,21.09,21.04,21.09,586648.0,20.9558,20.9956,20.9459,20.9956,586648.0
2024-11-19 10:30:00,21.09,21.1,21.04,21.05,438081.0,20.9956,21.0056,20.9459,20.9558,438081.0
2024-11-19 10:35:00,21.05,21.09,21.04,21.07,244580.0,20.9558,20.9956,20.9459,20.9757,244580.0
2024-11-19 10:40:00,21.07,21.08,21.03,21.07,688836.0,20.9757,20.9857,20.9359,20.9757,688836.0
2024-11-19 10:45:00,21.07,21.09,21.04,21.05,102376.0,20.9757,20.9956,20.9459,20.9558,102376.0
2024-11-19 10:50:00,21.05,21.06,21.02,21.04,62641.0,20.9558,20.9658,20.926,20.9459,62641.0
2024-11-19 10:55:00,21.04,21.04,21.01,21.04,85101.0,20.9459,20.9459,20.916,20.9459,85101.0
2024-11-19 11:00:00,21.03,21.05,21.03,21.05,59155.0,20.9359,20.9558,20.9359,20.9558,59155.0
2024-11-19 11:05:00,21.05,21.05,21.02,21.05,81190.0,20.9558,20.9558,20.926,20.9558,81190.0
2024-11-19 11:10:00,21.05,21.07,21.03,21.05,248557.0,20.9558,20.9757,20.9359,20.9558,248557.0
2024-11-19 11:15:00,21.05,21.12,21.04,21.08,1065794.0,20.9558,21.0255,20.9459,20.9857,1065794.0
2024-11-19 11:20:00,21.08,21.12,21.06,21.07,496229.0,20.9857,21.0255,20.9658,20.9757,496229.0
2024-11-19 11:25:00,21.08,21.08,21.05,21.07,116461.0,20.9857,20.9857,20.9558,20.9757,116461.0
2024-11-19 11:30:00,21.07,21.07,21.04,21.05,114615.0,20.9757,20.9757,20.9459,20.9558,114615.0
2024-11-19 11:35:00,21.05,21.07,21.03,21.05,304234.0,20.9558,20.9757,20.9359,20.9558,304234.0
2024-11-19 11:40:00,21.05,21.05,21.04,21.05,20011.0,20.9558,20.9558,20.9459,20.9558,20011.0
2024-11-19 11:45:00,21.05,21.06,21.03,21.05,612497.0,20.9558,20.9658,20.9359,20.9558,612497.0
2024-11-19 11:50:00,21.05,21.07,21.04,21.07,86073.0,20.9558,20.9757,20.9459,20.9757,86073.0
2024-11-19 11:55:00,21.07,21.08,21.06,21.07,34452.0,20.9757,20.9857,20.9658,20.9757,34452.0
2024-11-19 12:00:00,21.07,21.07,21.06,21.07,36240.0,20.9757,20.9757,20.9658,20.9757,36240.0
2024-11-19 12:05:00,21.07,21.07,21.05,21.05,64508.0,20.9757,20.9757,20.9558,20.9558,64508.0
2024-11-19 12:10:00,21.05,21.07,21.04,21.05,80462.0,20.9558,20.9757,20.9459,20.9558,80462.0
2024-11-19 12:15:00,21.05,21.06,21.04,21.05,40959.0,20.9558,20.9658,20.9459,20.9558,40959.0
2024-11-19 12:20:00,21.05,21.07,21.04,21.05,173357.0,20.9558,20.9757,20.9459,20.9558,173357.0
2024-11-19 12:25:00,21.05,21.05,21.04,21.05,25832.0,20.9558,20.9558,20.9459,20.9558,25832.0
2024-11-19 12:30:00,21.05,21.06,21.04,21.05,32527.0,20.9558,20.9658,20.9459,20.9558,32527.0
2024-11-19 12:35:00,21.05,21.06,21.04,21.05,71240.0,20.9558,20.9658,20.9459,20.9558,71240.0
2024-11-19 12:40:00,21.05,21.06,21.04,21.05,192149.0,20.9558,20.9658,20.9459,20.9558,192149.0
2024-11-19 12:45:00,21.05,21.05,21.03,21.05,29714.0,20.9558,20.9558,20.9359,20.9558,29714.0
2024-11-19 12:50:00,21.05,21.07,21.04,21.05,96112.0,20.9558,20.9757,20.9459,20.9558,96112.0
2024-11-19 12:55:00,21.05,21.06,21.04,21.05,30965.0,20.9558,20.9658,20.9459,20.9558,30965.0
2024-11-19 13:00:00,21.06,21.06,21.04,21.05,65152.0,20.9658,20.9658,20.9459,20.9558,65152.0
2024-11-19 13:05:00,21.05,21.06,21.04,21.05,52704.0,20.9558,20.9658,20.9459,20.9558,52704.0
2024-11-19 13:10:00,21.05,21.06,21.03,21.05,179471.0,20.9558,20.9658,20.9359,20.9558,179471.0
2024-11-19 13:15:00,21.05,21.05,21.01,21.01,99201.0,20.9558,20.9558,20.916,20.916,99201.0
2024-11-19 13:20:00,21.02,21.02,21.0,21.02,20967.0,20.926,20.926,20.906,20.926,20967.0
2024-11-19 13:25:00,21.01,21.02,21.0,21.01,139784.0,20.916,20.926,20.906,20.916,139784.0
2024-11-19 13:30:00,21.01,21.01,20.98,21.0,100398.0,20.916,20.916,20.8861,20.906,100398.0
2024-11-19 13:35:00,21.0,21.03,21.0,21.03,49667.0,20.906,20.9359,20.906,20.9359,49667.0
2024-11-19 13:40:00,21.03,21.04,21.02,21.04,16589.0,20.9359,20.9459,20.926,20.9459,16589.0
2024-11-19 13:45:00,21.04,21.07,21.03,21.04,577583.0,20.9459,20.9757,20.9359,20.9459,577583.0
2024-11-19 13:50:00,21.04,21.04,21.02,21.04,15031.0,20.9459,20.9459,20.926,20.9459,15031.0
2024-11-19 13:55:00,21.04,21.04,21.0,21.01,115742.0,20.9459,20.9459,20.906,20.916,115742.0
2024-11-19 14:00:00,21.02,21.02,21.0,21.01,23511.0,20.926,20.926,20.906,20.916,23511.0
2024-11-19 14:05:00,21.01,21.01,20.98,21.01,41971.0,20.916,20.916,20.8861,20.916,41971.0
2024-11-19 14:10:00,21.01,21.03,21.0,21.03,20758.0,20.916,20.9359,20.906,20.9359,20758.0
2024-11-19 14:15:00,21.03,21.04,21.02,21.03,33012.0,20.9359,20.9459,20.926,20.9359,33012.0
2024-11-19 14:20:00,21.03,21.04,21.02,21.04,19197.0,20.9359,20.9459,20.926,20.9459,19197.0
2024-11-19 14:25:00,21.04,21.04,21.03,21.04,10970.0,20.9459,20.9459,20.9359,20.9459,10970.0
2024-11-19 14:30:00,21.04,21.04,21.01,21.02,68161.0,20.9459,20.9459,20.916,20.926,68161.0
2024-11-19 14:35:00,21.02,21.02,20.98,20.99,102432.0,20.926,20.926,20.8861,20.8961,102432.0
2024-11-19 14:40:00,20.99,20.99,20.98,20.98,22504.0,20.8961,20.8961,20.8861,20.8861,22504.0
2024-11-19 14:45:00,20.98,20.99,20.97,20.98,38454.0,20.8861,20.8961,20.8762,20.8861,38454.0
2024-11-19 14:50:00,20.98,20.99,20.98,20.98,39495.0,20.8861,20.8961,20.8861,20.8861,39495.0
2024-11-19 14:55:00,20.99,21.01,20.98,21.0,43646.0,20.8961,20.916,20.8861,20.906,43646.0
2024-11-19 15:00:00,21.0,21.01,20.99,21.0,40505.0,20.906,20.916,20.8961,20.906,40505.0
2024-11-19 15:05:00,21.0,21.0,20.99,21.0,19802.0,20.906,20.906,20.8961,20.906,19802.0
2024-11-19 15:10:00,21.0,21.02,20.99,21.01,42988.0,20.906,20.926,20.8961,20.916,42988.0
2024-11-19 15:15:00,21.01,21.01,21.0,21.01,46126.0,20.916,20.916,20.906,20.916,46126.0
2024-11-19 15:20:00,21.01,21.02,21.0,21.02,78173.0,20.916,20.926,20.906,20.926,78173.0
2024-11-19 15:25:00,21.01,21.02,21.01,21.02,39964.0,20.916,20.926,20.916,20.926,39964.0
2024-11-19 15:30:00,21.02,21.03,21.01,21.03,97375.0,20.926,20.9359,20.916,20.9359,97375.0
2024-11-19 15:35:00,21.03,21.05,21.02,21.05,47607.0,20.9359,20.9558,20.926,20.9558,47607.0
2024-11-19 15:40:00,21.04,21.05,21.02,21.03,154357.0,20.9459,20.9558,20.926,20.9359,154357.0
2024-11-19 15:45:00,21.03,21.04,21.02,21.03,314781.0,20.9359,20.9459,20.926,20.9359,314781.0
2024-11-19 15:50:00,21.03,21.04,21.0,21.01,288317.0,20.9359,20.9459,20.906,20.916,288317.0
2024-11-19 15:55:00,21.01,21.02,20.96,20.99,1124681.0,20.916,20.926,20.8662,20.8961,1124681.0
2024-11-20 09:30:00,20.97,21.29,20.96,21.2,182842.0,20.8762,21.1947,20.8662,21.1052,182842.0
2024-11-20 09:35:00,21.2,21.21,21.16,21.18,75297.0,21.1052,21.1151,21.0653,21.0852,75297.0
2024-11-20 09:40:00,21.18,21.21,21.11,21.18,76542.0,21.0852,21.1151,21.0156,21.0852,76542.0
2024-11-20 09:45:00,21.18,21.2,21.13,21.14,89206.0,21.0852,21.1052,21.0355,21.0454,89206.0
2024-11-20 09:50:00,21.14,21.16,21.1,21.15,695234.0,21.0454,21.0653,21.0056,21.0554,695234.0
2024-11-20 09:55:00,21.14,21.2,21.1,21.15,1019031.0,21.0454,21.1052,21.0056,21.0554,1019031.0
2024-11-20 10:00:00,21.14,21.16,21.12,21.14,239792.0,21.0454,21.0653,21.0255,21.0454,239792.0
2024-11-20 10:05:00,21.14,21.17,21.12,21.14,124230.0,21.0454,21.0753,21.0255,21.0454,124230.0
2024-11-20 10:10:00,21.14,21.18,21.13,21.14,225364.0,21.0454,21.0852,21.0355,21.0454,225364.0
2024-11-20 10:15:00,21.14,21.18,21.12,21.17,152446.0,21.0454,21.0852,21.0255,21.0753,152446.0
2024-11-20 10:20:00,21.17,21.17,21.1,21.15,854300.0,21.0753,21.0753,21.0056,21.0554,854300.0
2024-11-20 10:25:00,21.14,21.15,21.13,21.14,80096.0,21.0454,21.0554,21.0355,21.0454,80096.0
2024-11-20 10:30:00,21.14,21.21,21.13,21.14,660305.0,21.0454,21.1151,21.0355,21.0454,660305.0
2024-11-20 10:35:00,21.14,21.15,21.1,21.14,58281.0,21.0454,21.0554,21.0056,21.0454,58281.0
2024-11-20 10:40:00,21.14,21.14,21.1,21.12,160667.0,21.0454,21.0454,21.0056,21.0255,160667.0
2024-11-20 10:45:00,21.12,21.12,21.09,21.1,30397.0,21.0255,21.0255,20.9956,21.0056,30397.0
2024-11-20 10:50:00,21.1,21.11,21.08,21.1,67841.0,21.0056,21.0156,20.9857,21.0056,67841.0
2024-11-20 10:55:00,21.1,21.11,21.08,21.09,37167.0,21.0056,21.0156,20.9857,20.9956,37167.0
2024-11-20 11:00:00,21.08,21.1,21.07,21.08,40985.0,20.9857,21.0056,20.9757,20.9857,40985.0
2024-11-20 11:05:00,21.07,21.08,21.03,21.04,72248.0,20.9757,20.9857,20.9359,20.9459,72248.0
2024-11-20 11:10:00,21.04,21.07,21.03,21.07,31800.0,20.9459,20.9757,20.9359,20.9757,31800.0
2024-11-20 11:15:00,21.07,21.1,21.06,21.1,524032.0,20.9757,21.0056,20.9658,21.0056,524032.0
2024-11-20 11:20:00,21.1,21.12,21.08,21.09,73168.0,21.0056,21.0255,20.9857,20.9956,73168.0
2024-11-20 11:25:00,21.09,21.09,21.07,21.07,23828.0,20.9956,20.9956,20.9757,20.9757,23828.0
2024-11-20 11:30:00,21.08,21.08,21.06,21.06,25569.0,20.9857,20.9857,20.9658,20.9658,25569.0
2024-11-20 11:35:00,21.07,21.09,21.06,21.08,49906.0,20.9757,20.9956,20.9658,20.9857,49906.0
2024-11-20 11:40:00,21.08,21.1,21.08,21.1,31967.0,20.9857,21.0056,20.9857,21.0056,31967.0
2024-11-20 11:45:00,21.1,21.11,21.09,21.11,17864.0,21.0056,21.0156,20.9956,21.0156,17864.0
2024-11-20 11:50:00,21.11,21.11,21.08,21.1,71059.0,21.0156,21.0156,20.9857,21.0056,71059.0
2024-11-20 11:55:00,21.1,21.11,21.09,21.1,19358.0,21.0056,21.0156,20.9956,21.0056,19358.0
2024-11-20 12:00:00,21.1,21.11,21.08,21.1,46062.0,21.0056,21.0156,20.9857,21.0056,46062.0
2024-11-20 12:05:00,21.1,21.11,21.09,21.1,59311.0,21.0056,21.0156,20.9956,21.0056,59311.0
2024-11-20 12:10:00,21.09,21.1,21.09,21.1,8440.0,20.9956,21.0056,20.9956,21.0056,8440.0
2024-11-20 12:15:00,21.1,21.11,21.09,21.11,66052.0,21.0056,21.0156,20.9956,21.0156,66052.0
2024-11-20 12:20:00,21.11,21.11,21.09,21.1,57899.0,21.0156,21.0156,20.9956,21.0056,57899.0
2024-11-20 12:25:00,21.09,21.11,21.09,21.11,12841.0,20.9956,21.0156,20.9956,21.0156,12841.0
2024-11-20 12:30:00,21.11,21.11,21.1,21.11,10890.0,21.0156,21.0156,21.0056,21.0156,10890.0
2024-11-20 12:35:00,21.11,21.11,21.1,21.11,37366.0,21.0156,21.0156,21.0056,21.0156,37366.0
2024-11-20 12:40:00,21.11,21.12,21.1,21.11,50939.0,21.0156,21.0255,21.0056,21.0156,50939.0
2024-11-20 12:45:00,21.11,21.12,21.09,21.1,85635.0,21.0156,21.0255,20.9956,21.0056,85635.0
2024-11-20 12:50:00,21.1,21.1,21.08,21.09,19041.0,21.0056,21.0056,20.9857,20.9956,19041.0
2024-11-20 12:55:00,21.08,21.1,21.08,21.09,20113.0,20.9857,21.0056,20.9857,20.9956,20113.0
2024-11-20 13:00:00,21.09,21.09,21.08,21.09,7735.0,20.9956,20.9956,20.9857,20.9956,7735.0
2024-11-20 13:05:00,21.09,21.09,21.07,21.07,14073.0,20.9956,20.9956,20.9757,20.9757,14073.0
2024-11-20 13:10:00,21.07,21.08,21.06,21.07,27572.0,20.9757,20.9857,20.9658,20.9757,27572.0
2024-11-20 13:15:00,21.07,21.08,21.06,21.06,24960.0,20.9757,20.9857,20.9658,20.9658,24960.0
2024-11-20 13:20:00,21.06,21.07,21.05,21.07,22194.0,20.9658,20.9757,20.9558,20.9757,22194.0
2024-11-20 13:25:00,21.07,21.08,21.06,21.07,28601.0,20.9757,20.9857,20.9658,20.9757,28601.0
2024-11-20 13:30:00,21.08,21.08,21.05,21.05,31516.0,20.9857,20.9857,20.9558,20.9558,31516.0
2024-11-20 13:35:00,21.05,21.06,21.04,21.05,53300.0,20.9558,20.9658,20.9459,20.9558,53300.0
2024-11-20 13:40:00,21.05,21.06,21.04,21.06,14684.0,20.9558,20.9658,20.9459,20.9658,14684.0
2024-11-20 13:45:00,21.05,21.06,21.03,21.05,31052.0,20.9558,20.9658,20.9359,20.9558,31052.0
2024-11-20 13:50:00,21.05,21.07,21.04,21.06,16831.0,20.9558,20.9757,20.9459,20.9658,16831.0
2024-11-20 13:55:00,21.06,21.07,21.04,21.05,68701.0,20.9658,20.9757,20.9459,20.9558,68701.0
2024-11-20 14:00:00,21.04,21.06,21.04,21.05,8933.0,20.9459,20.9658,20.9459,20.9558,8933.0
2024-11-20 14:05:00,21.05,21.06,21.04,21.05,38997.0,20.9558,20.9658,20.9459,20.9558,38997.0
2024-11-20 14:10:00,21.05,21.06,21.04,21.05,13570.0,20.9558,20.9658,20.9459,20.9558,13570.0
2024-11-20 14:15:00,21.05,21.07,21.04,21.06,32037.0,20.9558,20.9757,20.9459,20.9658,32037.0
2024-11-20 14:20:00,21.05,21.06,21.04,21.05,31548.0,20.9558,20.9658,20.9459,20.9558,31548.0
2024-11-20 14:25:00,21.05,21.05,21.04,21.05,8129.0,20.9558,20.9558,20.9459,20.9558,8129.0
2024-11-20 14:30:00,21.05,21.05,21.04,21.05,10731.0,20.9558,20.9558,20.9459,20.9558,10731.0
2024-11-20 14:35:00,21.05,21.06,21.04,21.05,18347.0,20.9558,20.9658,20.9459,20.9558,18347.0
2024-11-20 14:40:00,21.05,21.06,21.05,21.06,18168.0,20.9558,20.9658,20.9558,20.9658,18168.0
2024-11-20 14:45:00,21.05,21.06,21.05,21.05,15772.0,20.9558,20.9658,20.9558,20.9558,15772.0
2024-11-20 14:50:00,21.05,21.06,21.04,21.05,38879.0,20.9558,20.9658,20.9459,20.9558,38879.0
2024-11-20 14:55:00,21.05,21.05,21.03,21.04,40298.0,20.9558,20.9558,20.9359,20.9459,40298.0
2024-11-20 15:00:00,21.04,21.04,20.99,21.01,110088.0,20.9459,20.9459,20.8961,20.916,110088.0
2024-11-20 15:05:00,21.01,21.02,20.99,21.02,31277.0,20.916,20.926,20.8961,20.926,31277.0
2024-11-20 15:10:00,21.02,21.04,21.01,21.02,98829.0,20.926,20.9459,20.916,20.926,98829.0
2024-11-20 15:15:00,21.02,21.05,21.01,21.05,29975.0,20.926,20.9558,20.916,20.9558,29975.0
2024-11-20 15:20:00,21.05,21.05,21.04,21.05,68520.0,20.9558,20.9558,20.9459,20.9558,68520.0
2024-11-20 15:25:00,21.05,21.05,21.04,21.05,25920.0,20.9558,20.9558,20.9459,20.9558,25920.0
2024-11-20 15:30:00,21.05,21.08,21.04,21.07,131265.0,20.9558,20.9857,20.9459,20.9757,131265.0
2024-11-20 15:35:00,21.07,21.09,21.06,21.07,59780.0,20.9757,20.9956,20.9658,20.9757,59780.0
2024-11-20 15:40:00,21.07,21.09,21.05,21.07,117234.0,20.9757,20.9956,20.9558,20.9757,117234.0
2024-11-20 15:45:00,21.07,21.11,21.06,21.1,639486.0,20.9757,21.0156,20.9658,21.0056,639486.0
2024-11-20 15:50:00,21.1,21.11,21.08,21.1,181930.0,21.0056,21.0156,20.9857,21.0056,181930.0
2024-11-20 15:55:00,21.1,21.12,21.07,21.08,1075289.0,21.0056,21.0255,20.9757,20.9857,1075289.0
2024-11-21 09:30:00,21.17,21.2,21.1,21.13,200799.0,21.0753,21.1052,21.0056,21.0355,200799.0
2024-11-21 09:35:00,21.12,21.12,21.07,21.08,53467.0,21.0255,21.0255,20.9757,20.9857,53467.0
2024-11-21 09:40:00,21.08,21.09,21.02,21.09,81605.0,20.9857,20.9956,20.926,20.9956,81605.0
2024-11-21 09:45:00,21.09,21.14,21.05,21.14,78152.0,20.9956,21.0454,20.9558,21.0454,78152.0
2024-11-21 09:50:00,21.14,21.16,21.11,21.14,84720.0,21.0454,21.0653,21.0156,21.0454,84720.0
2024-11-21 09:55:00,21.14,21.18,21.13,21.18,543230.0,21.0454,21.0852,21.0355,21.0852,543230.0
2024-11-21 10:00:00,21.18,21.21,21.15,21.16,317226.0,21.0852,21.1151,21.0554,21.0653,317226.0
2024-11-21 10:05:00,21.16,21.21,21.15,21.21,196158.0,21.0653,21.1151,21.0554,21.1151,196158.0
2024-11-21 10:10:00,21.21,21.22,21.18,21.19,290082.0,21.1151,21.1251,21.0852,21.0952,290082.0
2024-11-21 10:15:00,21.19,21.19,21.15,21.17,1152398.0,21.0952,21.0952,21.0554,21.0753,1152398.0
2024-11-21 10:20:00,21.17,21.19,21.16,21.18,90110.0,21.0753,21.0952,21.0653,21.0852,90110.0
2024-11-21 10:25:00,21.18,21.19,21.14,21.16,82046.0,21.0852,21.0952,21.0454,21.0653,82046.0
2024-11-21 10:30:00,21.16,21.2,21.15,21.19,80684.0,21.0653,21.1052,21.0554,21.0952,80684.0
2024-11-21 10:35:00,21.19,21.21,21.18,21.19,168841.0,21.0952,21.1151,21.0852,21.0952,168841.0
2024-11-21 10:40:00,21.19,21.21,21.18,21.2,123528.0,21.0952,21.1151,21.0852,21.1052,123528.0
2024-11-21 10:45:00,21.2,21.22,21.18,21.21,82160.0,21.1052,21.1251,21.0852,21.1151,82160.0
2024-11-21 10:50:00,21.21,21.21,21.19,21.2,50496.0,21.1151,21.1151,21.0952,21.1052,50496.0
2024-11-21 10:55:00,21.2,21.2,21.17,21.18,101467.0,21.1052,21.1052,21.0753,21.0852,101467.0
2024-11-21 11:00:00,21.19,21.2,21.17,21.18,36475.0,21.0952,21.1052,21.0753,21.0852,36475.0
2024-11-21 11:05:00,21.18,21.2,21.17,21.19,21698.0,21.0852,21.1052,21.0753,21.0952,21698.0
2024-11-21 11:10:00,21.19,21.21,21.17,21.2,68594.0,21.0952,21.1151,21.0753,21.1052,68594.0
2024-11-21 11:15:00,21.2,21.21,21.19,21.19,44821.0,21.1052,21.1151,21.0952,21.0952,44821.0
2024-11-21 11:20:00,21.2,21.22,21.19,21.2,101040.0,21.1052,21.1251,21.0952,21.1052,101040.0
2024-11-21 11:25:00,21.2,21.21,21.19,21.2,330023.0,21.1052,21.1151,21.0952,21.1052,330023.0
2024-11-21 11:30:00,21.2,21.25,21.15,21.25,1647048.0,21.1052,21.1549,21.0554,21.1549,1647048.0
2024-11-21 11:35:00,21.26,21.26,21.24,21.25,81450.0,21.1649,21.1649,21.145,21.1549,81450.0
2024-11-21 11:40:00,21.25,21.28,21.23,21.25,417519.0,21.1549,21.1848,21.135,21.1549,417519.0
2024-11-21 11:45:00,21.25,21.26,21.24,21.24,29300.0,21.1549,21.1649,21.145,21.145,29300.0
2024-11-21 11:50:00,21.25,21.27,21.23,21.23,266932.0,21.1549,21.1748,21.135,21.135,266932.0
2024-11-21 11:55:00,21.23,21.25,21.23,21.23,58708.0,21.135,21.1549,21.135,21.135,58708.0
2024-11-21 12:00:00,21.23,21.26,21.2,21.23,801656.0,21.135,21.1649,21.1052,21.135,801656.0
2024-11-21 12:05:00,21.23,21.25,21.22,21.25,35360.0,21.135,21.1549,21.1251,21.1549,35360.0
2024-11-21 12:10:00,21.24,21.25,21.24,21.25,36389.0,21.145,21.1549,21.145,21.1549,36389.0
2024-11-21 12:15:00,21.25,21.26,21.23,21.25,65078.0,21.1549,21.1649,21.135,21.1549,65078.0
2024-11-21 12:20:00,21.24,21.27,21.24,21.26,185563.0,21.145,21.1748,21.145,21.1649,185563.0
2024-11-21 12:25:00,21.26,21.27,21.24,21.26,115230.0,21.1649,21.1748,21.145,21.1649,115230.0
2024-11-21 12:30:00,21.26,21.26,21.24,21.25,72063.0,21.1649,21.1649,21.145,21.1549,72063.0
2024-11-21 12:35:00,21.25,21.27,21.23,21.25,36818.0,21.1549,21.1748,21.135,21.1549,36818.0
2024-11-21 12:40:00,21.25,21.26,21.24,21.25,89963.0,21.1549,21.1649,21.145,21.1549,89963.0
2024-11-21 12:45:00,21.25,21.27,21.24,21.25,108013.0,21.1549,21.1748,21.145,21.1549,108013.0
2024-11-21 12:50:00,21.25,21.27,21.23,21.23,245985.0,21.1549,21.1748,21.135,21.135,245985.0
2024-11-21 12:55:00,21.24,21.25,21.22,21.25,53324.0,21.145,21.1549,21.1251,21.1549,53324.0
2024-11-21 13:00:00,21.25,21.28,21.24,21.28,100293.0,21.1549,21.1848,21.145,21.1848,100293.0
2024-11-21 13:05:00,21.28,21.3,21.27,21.3,25949.0,21.1848,21.2047,21.1748,21.2047,25949.0
2024-11-21 13:10:00,21.3,21.35,21.29,21.35,29609.0,21.2047,21.2545,21.1947,21.2545,29609.0
2024-11-21 13:15:00,21.35,21.37,21.33,21.36,85943.0,21.2545,21.2744,21.2346,21.2644,85943.0
2024-11-21 13:20:00,21.36,21.36,21.3,21.3,585559.0,21.2644,21.2644,21.2047,21.2047,585559.0
2024-11-21 13:25:00,21.3,21.34,21.3,21.34,47754.0,21.2047,21.2445,21.2047,21.2445,47754.0
2024-11-21 13:30:00,21.33,21.35,21.32,21.32,43847.0,21.2346,21.2545,21.2246,21.2246,43847.0
2024-11-21 13:35:00,21.32,21.35,21.31,21.35,38278.0,21.2246,21.2545,21.2147,21.2545,38278.0
2024-11-21 13:40:00,21.35,21.35,21.28,21.29,100725.0,21.2545,21.2545,21.1848,21.1947,100725.0
2024-11-21 13:45:00,21.3,21.3,21.28,21.29,16812.0,21.2047,21.2047,21.1848,21.1947,16812.0
2024-11-21 13:50:00,21.29,21.31,21.28,21.31,65261.0,21.1947,21.2147,21.1848,21.2147,65261.0
2024-11-21 13:55:00,21.31,21.31,21.28,21.29,47521.0,21.2147,21.2147,21.1848,21.1947,47521.0
2024-11-21 14:00:00,21.3,21.32,21.29,21.3,100500.0,21.2047,21.2246,21.1947,21.2047,100500.0
2024-11-21 14:05:00,21.3,21.31,21.29,21.3,27512.0,21.2047,21.2147,21.1947,21.2047,27512.0
2024-11-21 14:10:00,21.3,21.31,21.27,21.28,104291.0,21.2047,21.2147,21.1748,21.1848,104291.0
2024-11-21 14:15:00,21.28,21.28,21.25,21.26,50718.0,21.1848,21.1848,21.1549,21.1649,50718.0
2024-11-21 14:20:00,21.26,21.26,21.24,21.25,81481.0,21.1649,21.1649,21.145,21.1549,81481.0
2024-11-21 14:25:00,21.25,21.25,21.22,21.25,46992.0,21.1549,21.1549,21.1251,21.1549,46992.0
2024-11-21 14:30:00,21.24,21.25,21.22,21.23,55168.0,21.145,21.1549,21.1251,21.135,55168.0
2024-11-21 14:35:00,21.23,21.23,21.18,21.19,1551027.0,21.135,21.135,21.0852,21.0952,1551027.0
2024-11-21 14:40:00,21.19,21.19,21.17,21.17,26458.0,21.0952,21.0952,21.0753,21.0753,26458.0
2024-11-21 14:45:00,21.18,21.2,21.17,21.2,31079.0,21.0852,21.1052,21.0753,21.1052,31079.0
2024-11-21 14:50:00,21.2,21.22,21.19,21.22,59969.0,21.1052,21.1251,21.0952,21.1251,59969.0
2024-11-21 14:55:00,21.21,21.24,21.21,21.23,56859.0,21.1151,21.145,21.1151,21.135,56859.0
2024-11-21 15:00:00,21.23,21.24,21.19,21.2,69635.0,21.135,21.145,21.0952,21.1052,69635.0
2024-11-21 15:05:00,21.2,21.2,21.18,21.19,35925.0,21.1052,21.1052,21.0852,21.0952,35925.0
2024-11-21 15:10:00,21.19,21.19,21.17,21.19,90854.0,21.0952,21.0952,21.0753,21.0952,90854.0
2024-11-21 15:15:00,21.19,21.19,21.17,21.18,100195.0,21.0952,21.0952,21.0753,21.0852,100195.0
2024-11-21 15:20:00,21.19,21.2,21.17,21.19,91361.0,21.0952,21.1052,21.0753,21.0952,91361.0
2024-11-21 15:25:00,21.19,21.21,21.18,21.19,193061.0,21.0952,21.1151,21.0852,21.0952,193061.0
2024-11-21 15:30:00,21.19,21.21,21.18,21.21,151031.0,21.0952,21.1151,21.0852,21.1151,151031.0
2024-11-21 15:35:00,21.21,21.23,21.19,21.22,329730.0,21.1151,21.135,21.0952,21.1251,329730.0
2024-11-21 15:40:00,21.23,21.23,21.2,21.23,179132.0,21.135,21.135,21.1052,21.135,179132.0
2024-11-21 15:45:00,21.23,21.23,21.21,21.23,227060.0,21.135,21.135,21.1151,21.135,227060.0
2024-11-21 15:50:00,21.23,21.25,21.19,21.22,1538475.0,21.135,21.1549,21.0952,21.1251,1538475.0
2024-11-21 15:55:00,21.23,21.25,21.19,21.2,3009940.0,21.135,21.1549,21.0952,21.1052,3009940.0
2024-11-22 09:30:00,21.33,21.42,21.29,21.37,678024.0,21.2346,21.3242,21.1947,21.2744,678024.0
2024-11-22 09:35:00,21.35,21.39,21.32,21.32,116702.0,21.2545,21.2943,21.2246,21.2246,116702.0
2024-11-22 09:40:00,21.33,21.38,21.32,21.38,62841.0,21.2346,21.2843,21.2246,21.2843,62841.0
2024-11-22 09:45:00,21.38,21.39,21.35,21.36,60499.0,21.2843,21.2943,21.2545,21.2644,60499.0
2024-11-22 09:50:00,21.36,21.4,21.33,21.34,125330.0,21.2644,21.3043,21.2346,21.2445,125330.0
2024-11-22 09:55:00,21.34,21.36,21.32,21.35,43435.0,21.2445,21.2644,21.2246,21.2545,43435.0
2024-11-22 10:00:00,21.36,21.39,21.34,21.35,110273.0,21.2644,21.2943,21.2445,21.2545,110273.0
2024-11-22 10:05:00,21.35,21.39,21.34,21.36,69220.0,21.2545,21.2943,21.2445,21.2644,69220.0
2024-11-22 10:10:00,21.36,21.38,21.35,21.38,43585.0,21.2644,21.2843,21.2545,21.2843,43585.0
2024-11-22 10:15:00,21.38,21.38,21.35,21.35,72589.0,21.2843,21.2843,21.2545,21.2545,72589.0
2024-11-22 10:20:00,21.36,21.37,21.32,21.32,60835.0,21.2644,21.2744,21.2246,21.2246,60835.0
2024-11-22 10:25:00,21.33,21.33,21.27,21.28,58058.0,21.2346,21.2346,21.1748,21.1848,58058.0
2024-11-22 10:30:00,21.28,21.32,21.28,21.3,55106.0,21.1848,21.2246,21.1848,21.2047,55106.0
2024-11-22 10:35:00,21.29,21.3,21.24,21.25,58475.0,21.1947,21.2047,21.145,21.1549,58475.0
2024-11-22 10:40:00,21.25,21.25,21.22,21.25,44874.0,21.1549,21.1549,21.1251,21.1549,44874.0
2024-11-22 10:45:00,21.25,21.25,21.2,21.2,77114.0,21.1549,21.1549,21.1052,21.1052,77114.0
2024-11-22 10:50:00,21.21,21.23,21.2,21.23,13315.0,21.1151,21.135,21.1052,21.135,13315.0
2024-11-22 10:55:00,21.23,21.23,21.21,21.22,21975.0,21.135,21.135,21.1151,21.1251,21975.0
2024-11-22 11:00:00,21.22,21.25,21.21,21.23,142638.0,21.1251,21.1549,21.1151,21.135,142638.0
2024-11-22 11:05:00,21.23,21.25,21.23,21.23,40524.0,21.135,21.1549,21.135,21.135,40524.0
2024-11-22 11:10:00,21.23,21.25,21.23,21.23,58941.0,21.135,21.1549,21.135,21.135,58941.0
2024-11-22 11:15:00,21.23,21.25,21.23,21.25,85195.0,21.135,21.1549,21.135,21.1549,85195.0
2024-11-22 11:20:00,21.25,21.26,21.24,21.26,39048.0,21.1549,21.1649,21.145,21.1649,39048.0
2024-11-22 11:25:00,21.26,21.27,21.24,21.27,31243.0,21.1649,21.1748,21.145,21.1748,31243.0
2024-11-22 11:30:00,21.27,21.27,21.24,21.26,42297.0,21.1748,21.1748,21.145,21.1649,42297.0
2024-11-22 11:35:00,21.26,21.26,21.21,21.21,78730.0,21.1649,21.1649,21.1151,21.1151,78730.0
2024-11-22 11:40:00,21.21,21.22,21.16,21.17,282099.0,21.1151,21.1251,21.0653,21.0753,282099.0
2024-11-22 11:45:00,21.17,21.2,21.16,21.2,146132.0,21.0753,21.1052,21.0653,21.1052,146132.0
2024-11-22 11:50:00,21.2,21.22,21.19,21.21,65497.0,21.1052,21.1251,21.0952,21.1151,65497.0
2024-11-22 11:55:00,21.21,21.22,21.2,21.21,81279.0,21.1151,21.1251,21.1052,21.1151,81279.0
2024-11-22 12:00:00,21.21,21.26,21.21,21.25,65073.0,21.1151,21.1649,21.1151,21.1549,65073.0
2024-11-22 12:05:00,21.25,21.3,21.24,21.28,127536.0,21.1549,21.2047,21.145,21.1848,127536.0
2024-11-22 12:10:00,21.28,21.28,21.27,21.28,23062.0,21.1848,21.1848,21.1748,21.1848,23062.0
2024-11-22 12:15:00,21.28,21.3,21.27,21.3,39085.0,21.1848,21.2047,21.1748,21.2047,39085.0
2024-11-22 12:20:00,21.3,21.31,21.28,21.3,86514.0,21.2047,21.2147,21.1848,21.2047,86514.0
2024-11-22 12:25:00,21.31,21.34,21.31,21.34,43555.0,21.2147,21.2445,21.2147,21.2445,43555.0
2024-11-22 12:30:00,21.33,21.35,21.33,21.35,23259.0,21.2346,21.2545,21.2346,21.2545,23259.0
2024-11-22 12:35:00,21.35,21.38,21.34,21.38,50965.0,21.2545,21.2843,21.2445,21.2843,50965.0
2024-11-22 12:40:00,21.38,21.41,21.37,21.41,42177.0,21.2843,21.3142,21.2744,21.3142,42177.0
2024-11-22 12:45:00,21.41,21.43,21.41,21.43,29466.0,21.3142,21.3341,21.3142,21.3341,29466.0
2024-11-22 12:50:00,21.43,21.45,21.41,21.42,81138.0,21.3341,21.354,21.3142,21.3242,81138.0
2024-11-22 12:55:00,21.41,21.42,21.39,21.41,117154.0,21.3142,21.3242,21.2943,21.3142,117154.0
2024-11-22 13:00:00,21.4,21.44,21.39,21.41,124354.0,21.3043,21.3441,21.2943,21.3142,124354.0
2024-11-22 13:05:00,21.41,21.41,21.37,21.38,70623.0,21.3142,21.3142,21.2744,21.2843,70623.0
2024-11-22 13:10:00,21.38,21.38,21.34,21.34,90273.0,21.2843,21.2843,21.2445,21.2445,90273.0
2024-11-22 13:15:00,21.34,21.36,21.34,21.34,46925.0,21.2445,21.2644,21.2445,21.2445,46925.0
2024-11-22 13:20:00,21.34,21.39,21.32,21.39,140465.0,21.2445,21.2943,21.2246,21.2943,140465.0
2024-11-22 13:25:00,21.39,21.42,21.37,21.38,107282.0,21.2943,21.3242,21.2744,21.2843,107282.0
2024-11-22 13:30:00,21.37,21.39,21.37,21.38,34999.0,21.2744,21.2943,21.2744,21.2843,34999.0
2024-11-22 13:35:00,21.38,21.38,21.37,21.38,13780.0,21.2843,21.2843,21.2744,21.2843,13780.0
2024-11-22 13:40:00,21.37,21.39,21.36,21.37,71157.0,21.2744,21.2943,21.2644,21.2744,71157.0
2024-11-22 13:45:00,21.37,21.37,21.36,21.37,29089.0,21.2744,21.2744,21.2644,21.2744,29089.0
2024-11-22 13:50:00,21.37,21.37,21.36,21.37,29617.0,21.2744,21.2744,21.2644,21.2744,29617.0
2024-11-22 13:55:00,21.37,21.4,21.36,21.39,82838.0,21.2744,21.3043,21.2644,21.2943,82838.0
2024-11-22 14:00:00,21.39,21.41,21.38,21.41,72804.0,21.2943,21.3142,21.2843,21.3142,72804.0
2024-11-22 14:05:00,21.41,21.41,21.38,21.38,59726.0,21.3142,21.3142,21.2843,21.2843,59726.0
2024-11-22 14:10:00,21.38,21.39,21.35,21.36,56739.0,21.2843,21.2943,21.2545,21.2644,56739.0
2024-11-22 14:15:00,21.35,21.38,21.34,21.38,137683.0,21.2545,21.2843,21.2445,21.2843,137683.0
2024-11-22 14:20:00,21.38,21.39,21.34,21.36,238700.0,21.2843,21.2943,21.2445,21.2644,238700.0
2024-11-22 14:25:00,21.35,21.35,21.32,21.34,74108.0,21.2545,21.2545,21.2246,21.2445,74108.0
2024-11-22 14:30:00,21.34,21.34,21.33,21.34,16560.0,21.2445,21.2445,21.2346,21.2445,16560.0
2024-11-22 14:35:00,21.34,21.35,21.33,21.35,56620.0,21.2445,21.2545,21.2346,21.2545,56620.0
2024-11-22 14:40:00,21.35,21.36,21.33,21.34,112217.0,21.2545,21.2644,21.2346,21.2445,112217.0
2024-11-22 14:45:00,21.34,21.37,21.33,21.36,103793.0,21.2445,21.2744,21.2346,21.2644,103793.0
2024-11-22 14:50:00,21.36,21.36,21.34,21.35,86366.0,21.2644,21.2644,21.2445,21.2545,86366.0
2024-11-22 14:55:00,21.35,21.35,21.33,21.33,50476.0,21.2545,21.2545,21.2346,21.2346,50476.0
2024-11-22 15:00:00,21.34,21.34,21.3,21.3,109793.0,21.2445,21.2445,21.2047,21.2047,109793.0
2024-11-22 15:05:00,21.3,21.32,21.3,21.31,106560.0,21.2047,21.2246,21.2047,21.2147,106560.0
2024-11-22 15:10:00,21.32,21.32,21.27,21.28,171718.0,21.2246,21.2246,21.1748,21.1848,171718.0
2024-11-22 15:15:00,21.28,21.29,21.26,21.29,57323.0,21.1848,21.1947,21.1649,21.1947,57323.0
2024-11-22 15:20:00,21.29,21.3,21.27,21.28,72293.0,21.1947,21.2047,21.1748,21.1848,72293.0
2024-11-22 15:25:00,21.28,21.29,21.27,21.29,28668.0,21.1848,21.1947,21.1748,21.1947,28668.0
2024-11-22 15:30:00,21.29,21.33,21.28,21.32,135750.0,21.1947,21.2346,21.1848,21.2246,135750.0
2024-11-22 15:35:00,21.32,21.32,21.3,21.3,67784.0,21.2246,21.2246,21.2047,21.2047,67784.0
2024-11-22 15:40:00,21.3,21.31,21.28,21.3,157587.0,21.2047,21.2147,21.1848,21.2047,157587.0
2024-11-22 15:45:00,21.3,21.34,21.3,21.34,303901.0,21.2047,21.2445,21.2047,21.2445,303901.0
2024-11-22 15:50:00,21.34,21.35,21.32,21.32,421982.0,21.2445,21.2545,21.2246,21.2246,421982.0
2024-11-22 15:55:00,21.32,21.36,21.31,21.36,1138802.0,21.2246,21.2644,21.2147,21.2644,1138802.0
2024-11-25 09:30:00,21.43,21.5,21.32,21.48,207224.0,21.3341,21.4038,21.2246,21.3839,207224.0
2024-11-25 09:35:00,21.48,21.49,21.38,21.38,74423.0,21.3839,21.3939,21.2843,21.2843,74423.0
2024-11-25 09:40:00,21.38,21.4,21.32,21.34,33613.0,21.2843,21.3043,21.2246,21.2445,33613.0
2024-11-25 09:45:00,21.34,21.34,21.2,21.23,121995.0,21.2445,21.2445,21.1052,21.135,121995.0
2024-11-25 09:50:00,21.23,21.31,21.2,21.29,160120.0,21.135,21.2147,21.1052,21.1947,160120.0
2024-11-25 09:55:00,21.29,21.32,21.27,21.27,37427.0,21.1947,21.2246,21.1748,21.1748,37427.0
2024-11-25 10:00:00,21.28,21.28,21.21,21.21,93213.0,21.1848,21.1848,21.1151,21.1151,93213.0
2024-11-25 10:05:00,21.21,21.25,21.21,21.22,54618.0,21.1151,21.1549,21.1151,21.1251,54618.0
2024-11-25 10:10:00,21.21,21.23,21.17,21.19,79920.0,21.1151,21.135,21.0753,21.0952,79920.0
2024-11-25 10:15:00,21.19,21.19,21.16,21.19,40734.0,21.0952,21.0952,21.0653,21.0952,40734.0
2024-11-25 10:20:00,21.19,21.19,21.16,21.17,61475.0,21.0952,21.0952,21.0653,21.0753,61475.0
2024-11-25 10:25:00,21.17,21.22,21.15,21.21,66378.0,21.0753,21.1251,21.0554,21.1151,66378.0
2024-11-25 10:30:00,21.21,21.22,21.16,21.18,60510.0,21.1151,21.1251,21.0653,21.0852,60510.0
2024-11-25 10:35:00,21.18,21.2,21.17,21.19,51572.0,21.0852,21.1052,21.0753,21.0952,51572.0
2024-11-25 10:40:00,21.19,21.21,21.19,21.19,72694.0,21.0952,21.1151,21.0952,21.0952,72694.0
2024-11-25 10:45:00,21.2,21.24,21.18,21.23,25748.0,21.1052,21.145,21.0852,21.135,25748.0
2024-11-25 10:50:00,21.23,21.24,21.22,21.23,35052.0,21.135,21.145,21.1251,21.135,35052.0
2024-11-25 10:55:00,21.23,21.25,21.23,21.25,77279.0,21.135,21.1549,21.135,21.1549,77279.0
2024-11-25 11:00:00,21.24,21.25,21.22,21.22,30907.0,21.145,21.1549,21.1251,21.1251,30907.0
2024-11-25 11:05:00,21.23,21.23,21.19,21.2,38826.0,21.135,21.135,21.0952,21.1052,38826.0
2024-11-25 11:10:00,21.2,21.22,21.19,21.21,44217.0,21.1052,21.1251,21.0952,21.1151,44217.0
2024-11-25 11:15:00,21.21,21.22,21.18,21.19,41356.0,21.1151,21.1251,21.0852,21.0952,41356.0
2024-11-25 11:20:00,21.19,21.19,21.16,21.17,50284.0,21.0952,21.0952,21.0653,21.0753,50284.0
2024-11-25 11:25:00,21.17,21.17,21.11,21.11,44193.0,21.0753,21.0753,21.0156,21.0156,44193.0
2024-11-25 11:30:00,21.12,21.12,21.1,21.12,36777.0,21.0255,21.0255,21.0056,21.0255,36777.0
2024-11-25 11:35:00,21.12,21.12,21.08,21.11,47217.0,21.0255,21.0255,20.9857,21.0156,47217.0
2024-11-25 11:40:00,21.1,21.12,21.1,21.11,19124.0,21.0056,21.0255,21.0056,21.0156,19124.0
2024-11-25 11:45:00,21.11,21.13,21.1,21.13,19749.0,21.0156,21.0355,21.0056,21.0355,19749.0
2024-11-25 11:50:00,21.13,21.13,21.11,21.13,32994.0,21.0355,21.0355,21.0156,21.0355,32994.0
2024-11-25 11:55:00,21.14,21.14,21.11,21.12,20134.0,21.0454,21.0454,21.0156,21.0255,20134.0
2024-11-25 12:00:00,21.12,21.15,21.11,21.13,39260.0,21.0255,21.0554,21.0156,21.0355,39260.0
2024-11-25 12:05:00,21.14,21.14,21.09,21.1,99111.0,21.0454,21.0454,20.9956,21.0056,99111.0
2024-11-25 12:10:00,21.09,21.12,21.09,21.12,27686.0,20.9956,21.0255,20.9956,21.0255,27686.0
2024-11-25 12:15:00,21.12,21.12,21.1,21.1,14066.0,21.0255,21.0255,21.0056,21.0056,14066.0
2024-11-25 12:20:00,21.11,21.12,21.1,21.1,63780.0,21.0156,21.0255,21.0056,21.0056,63780.0
2024-11-25 12:25:00,21.1,21.11,21.04,21.04,33413.0,21.0056,21.0156,20.9459,20.9459,33413.0
2024-11-25 12:30:00,21.04,21.07,21.03,21.07,52479.0,20.9459,20.9757,20.9359,20.9757,52479.0
2024-11-25 12:35:00,21.07,21.07,21.06,21.07,5035.0,20.9757,20.9757,20.9658,20.9757,5035.0
2024-11-25 12:40:00,21.06,21.08,21.05,21.06,30912.0,20.9658,20.9857,20.9558,20.9658,30912.0
2024-11-25 12:45:00,21.06,21.09,21.06,21.09,23523.0,20.9658,20.9956,20.9658,20.9956,23523.0
2024-11-25 12:50:00,21.09,21.1,21.08,21.09,28642.0,20.9956,21.0056,20.9857,20.9956,28642.0
2024-11-25 12:55:00,21.09,21.09,21.07,21.07,36673.0,20.9956,20.9956,20.9757,20.9757,36673.0
2024-11-25 13:00:00,21.07,21.11,21.07,21.11,36974.0,20.9757,21.0156,20.9757,21.0156,36974.0
2024-11-25 13:05:00,21.11,21.13,21.09,21.1,39447.0,21.0156,21.0355,20.9956,21.0056,39447.0
2024-11-25 13:10:00,21.1,21.13,21.09,21.13,42175.0,21.0056,21.0355,20.9956,21.0355,42175.0
2024-11-25 13:15:00,21.13,21.14,21.12,21.14,18537.0,21.0355,21.0454,21.0255,21.0454,18537.0
2024-11-25 13:20:00,21.14,21.14,21.11,21.13,37220.0,21.0454,21.0454,21.0156,21.0355,37220.0
2024-11-25 13:25:00,21.13,21.14,21.12,21.14,26709.0,21.0355,21.0454,21.0255,21.0454,26709.0
2024-11-25 13:30:00,21.14,21.14,21.11,21.14,54099.0,21.0454,21.0454,21.0156,21.0454,54099.0
2024-11-25 13:35:00,21.14,21.18,21.14,21.18,39123.0,21.0454,21.0852,21.0454,21.0852,39123.0
2024-11-25 13:40:00,21.18,21.19,21.16,21.19,40953.0,21.0852,21.0952,21.0653,21.0952,40953.0
2024-11-25 13:45:00,21.19,21.21,21.18,21.21,18838.0,21.0952,21.1151,21.0852,21.1151,18838.0
2024-11-25 13:50:00,21.21,21.22,21.2,21.21,65837.0,21.1151,21.1251,21.1052,21.1151,65837.0
2024-11-25 13:55:00,21.2,21.22,21.2,21.21,22737.0,21.1052,21.1251,21.1052,21.1151,22737.0
2024-11-25 14:00:00,21.21,21.24,21.19,21.23,98889.0,21.1151,21.145,21.0952,21.135,98889.0
2024-11-25 14:05:00,21.23,21.23,21.21,21.23,20678.0,21.135,21.135,21.1151,21.135,20678.0
2024-11-25 14:10:00,21.23,21.25,21.22,21.25,55240.0,21.135,21.1549,21.1251,21.1549,55240.0
2024-11-25 14:15:00,21.25,21.26,21.21,21.23,101045.0,21.1549,21.1649,21.1151,21.135,101045.0
2024-11-25 14:20:00,21.23,21.25,21.22,21.23,71994.0,21.135,21.1549,21.1251,21.135,71994.0
2024-11-25 14:25:00,21.23,21.24,21.21,21.21,38110.0,21.135,21.145,21.1151,21.1151,38110.0
2024-11-25 14:30:00,21.21,21.22,21.21,21.21,34593.0,21.1151,21.1251,21.1151,21.1151,34593.0
2024-11-25 14:35:00,21.21,21.22,21.18,21.18,35888.0,21.1151,21.1251,21.0852,21.0852,35888.0
2024-11-25 14:40:00,21.18,21.21,21.18,21.21,60747.0,21.0852,21.1151,21.0852,21.1151,60747.0
2024-11-25 14:45:00,21.21,21.22,21.2,21.21,19979.0,21.1151,21.1251,21.1052,21.1151,19979.0
2024-11-25 14:50:00,21.21,21.22,21.19,21.2,31053.0,21.1151,21.1251,21.0952,21.1052,31053.0
2024-11-25 14:55:00,21.2,21.2,21.19,21.2,52281.0,21.1052,21.1052,21.0952,21.1052,52281.0
2024-11-25 15:00:00,21.2,21.2,21.18,21.19,55613.0,21.1052,21.1052,21.0852,21.0952,55613.0
2024-11-25 15:05:00,21.19,21.19,21.16,21.17,33257.0,21.0952,21.0952,21.0653,21.0753,33257.0
2024-11-25 15:10:00,21.17,21.19,21.16,21.18,50190.0,21.0753,21.0952,21.0653,21.0852,50190.0
2024-11-25 15:15:00,21.17,21.17,21.16,21.16,34774.0,21.0753,21.0753,21.0653,21.0653,34774.0
2024-11-25 15:20:00,21.16,21.17,21.13,21.14,68396.0,21.0653,21.0753,21.0355,21.0454,68396.0
2024-11-25 15:25:00,21.13,21.15,21.11,21.15,96640.0,21.0355,21.0554,21.0156,21.0554,96640.0
2024-11-25 15:30:00,21.14,21.16,21.13,21.16,71344.0,21.0454,21.0653,21.0355,21.0653,71344.0
2024-11-25 15:35:00,21.16,21.17,21.14,21.14,72517.0,21.0653,21.0753,21.0454,21.0454,72517.0
2024-11-25 15:40:00,21.14,21.16,21.14,21.16,89049.0,21.0454,21.0653,21.0454,21.0653,89049.0
2024-11-25 15:45:00,21.16,21.17,21.12,21.13,199492.0,21.0653,21.0753,21.0255,21.0355,199492.0
2024-11-25 15:50:00,21.13,21.18,21.13,21.18,279412.0,21.0355,21.0852,21.0355,21.0852,279412.0
2024-11-25 15:55:00,21.18,21.2,21.16,21.19,1042682.0,21.0852,21.1052,21.0653,21.0952,1042682.0
2024-11-26 09:30:00,21.29,21.34,21.18,21.26,137427.0,21.1947,21.2445,21.0852,21.1649,137427.0
2024-11-26 09:35:00,21.26,21.31,21.26,21.27,35073.0,21.1649,21.2147,21.1649,21.1748,35073.0
2024-11-26 09:40:00,21.27,21.3,21.25,21.28,39896.0,21.1748,21.2047,21.1549,21.1848,39896.0
2024-11-26 09:45:00,21.28,21.29,21.24,21.26,42449.0,21.1848,21.1947,21.145,21.1649,42449.0
2024-11-26 09:50:00,21.27,21.29,21.26,21.27,40761.0,21.1748,21.1947,21.1649,21.1748,40761.0
2024-11-26 09:55:00,21.27,21.28,21.25,21.26,28828.0,21.1748,21.1848,21.1549,21.1649,28828.0
2024-11-26 10:00:00,21.26,21.32,21.25,21.3,114523.0,21.1649,21.2246,21.1549,21.2047,114523.0
2024-11-26 10:05:00,21.3,21.31,21.27,21.28,27865.0,21.2047,21.2147,21.1748,21.1848,27865.0
2024-11-26 10:10:00,21.28,21.31,21.27,21.3,26651.0,21.1848,21.2147,21.1748,21.2047,26651.0
2024-11-26 10:15:00,21.3,21.33,21.28,21.32,78550.0,21.2047,21.2346,21.1848,21.2246,78550.0
2024-11-26 10:20:00,21.32,21.36,21.31,21.36,53171.0,21.2246,21.2644,21.2147,21.2644,53171.0
2024-11-26 10:25:00,21.36,21.44,21.35,21.4,181336.0,21.2644,21.3441,21.2545,21.3043,181336.0
2024-11-26 10:30:00,21.4,21.45,21.4,21.43,71338.0,21.3043,21.354,21.3043,21.3341,71338.0
2024-11-26 10:35:00,21.43,21.45,21.42,21.42,43465.0,21.3341,21.354,21.3242,21.3242,43465.0
2024-11-26 10:40:00,21.43,21.43,21.42,21.43,35669.0,21.3341,21.3341,21.3242,21.3341,35669.0
2024-11-26 10:45:00,21.43,21.44,21.41,21.44,45320.0,21.3341,21.3441,21.3142,21.3441,45320.0
2024-11-26 10:50:00,21.44,21.44,21.4,21.42,55472.0,21.3441,21.3441,21.3043,21.3242,55472.0
2024-11-26 10:55:00,21.41,21.44,21.4,21.44,56167.0,21.3142,21.3441,21.3043,21.3441,56167.0
2024-11-26 11:00:00,21.44,21.44,21.41,21.42,38495.0,21.3441,21.3441,21.3142,21.3242,38495.0
2024-11-26 11:05:00,21.43,21.45,21.41,21.45,35257.0,21.3341,21.354,21.3142,21.354,35257.0
2024-11-26 11:10:00,21.45,21.45,21.43,21.43,67889.0,21.354,21.354,21.3341,21.3341,67889.0
2024-11-26 11:15:00,21.44,21.45,21.42,21.43,91549.0,21.3441,21.354,21.3242,21.3341,91549.0
2024-11-26 11:20:00,21.43,21.45,21.42,21.44,31132.0,21.3341,21.354,21.3242,21.3441,31132.0
2024-11-26 11:25:00,21.44,21.45,21.41,21.44,53153.0,21.3441,21.354,21.3142,21.3441,53153.0
2024-11-26 11:30:00,21.44,21.45,21.39,21.42,64041.0,21.3441,21.354,21.2943,21.3242,64041.0
2024-11-26 11:35:00,21.42,21.44,21.41,21.43,20332.0,21.3242,21.3441,21.3142,21.3341,20332.0
2024-11-26 11:40:00,21.43,21.45,21.42,21.44,56105.0,21.3341,21.354,21.3242,21.3441,56105.0
2024-11-26 11:45:00,21.44,21.46,21.43,21.46,19769.0,21.3441,21.364,21.3341,21.364,19769.0
2024-11-26 11:50:00,21.46,21.46,21.43,21.45,64784.0,21.364,21.364,21.3341,21.354,64784.0
2024-11-26 11:55:00,21.46,21.46,21.44,21.46,54637.0,21.364,21.364,21.3441,21.364,54637.0
2024-11-26 12:00:00,21.46,21.46,21.43,21.44,29705.0,21.364,21.364,21.3341,21.3441,29705.0
2024-11-26 12:05:00,21.44,21.44,21.41,21.42,62333.0,21.3441,21.3441,21.3142,21.3242,62333.0
2024-11-26 12:10:00,21.42,21.42,21.4,21.41,23928.0,21.3242,21.3242,21.3043,21.3142,23928.0
2024-11-26 12:15:00,21.4,21.4,21.39,21.39,45754.0,21.3043,21.3043,21.2943,21.2943,45754.0
2024-11-26 12:20:00,21.39,21.4,21.38,21.38,27913.0,21.2943,21.3043,21.2843,21.2843,27913.0
2024-11-26 12:25:00,21.38,21.38,21.33,21.34,62640.0,21.2843,21.2843,21.2346,21.2445,62640.0
2024-11-26 12:30:00,21.34,21.35,21.33,21.34,73124.0,21.2445,21.2545,21.2346,21.2445,73124.0
2024-11-26 12:35:00,21.34,21.34,21.33,21.34,18305.0,21.2445,21.2445,21.2346,21.2445,18305.0
2024-11-26 12:40:00,21.34,21.35,21.32,21.35,75207.0,21.2445,21.2545,21.2246,21.2545,75207.0
2024-11-26 12:45:00,21.34,21.36,21.33,21.35,47898.0,21.2445,21.2644,21.2346,21.2545,47898.0
2024-11-26 12:50:00,21.35,21.37,21.34,21.37,26395.0,21.2545,21.2744,21.2445,21.2744,26395.0
2024-11-26 12:55:00,21.37,21.37,21.34,21.36,81247.0,21.2744,21.2744,21.2445,21.2644,81247.0
2024-11-26 13:00:00,21.36,21.39,21.35,21.39,17287.0,21.2644,21.2943,21.2545,21.2943,17287.0
2024-11-26 13:05:00,21.39,21.4,21.38,21.39,22836.0,21.2943,21.3043,21.2843,21.2943,22836.0
2024-11-26 13:10:00,21.39,21.41,21.38,21.4,31538.0,21.2943,21.3142,21.2843,21.3043,31538.0
2024-11-26 13:15:00,21.39,21.42,21.38,21.39,36961.0,21.2943,21.3242,21.2843,21.2943,36961.0
2024-11-26 13:20:00,21.39,21.4,21.38,21.39,25296.0,21.2943,21.3043,21.2843,21.2943,25296.0
2024-11-26 13:25:00,21.39,21.44,21.39,21.42,92254.0,21.2943,21.3441,21.2943,21.3242,92254.0
2024-11-26 13:30:00,21.42,21.43,21.4,21.41,75103.0,21.3242,21.3341,21.3043,21.3142,75103.0
2024-11-26 13:35:00,21.4,21.42,21.4,21.42,23827.0,21.3043,21.3242,21.3043,21.3242,23827.0
2024-11-26 13:40:00,21.42,21.45,21.41,21.44,50902.0,21.3242,21.354,21.3142,21.3441,50902.0
2024-11-26 13:45:00,21.44,21.44,21.43,21.44,19108.0,21.3441,21.3441,21.3341,21.3441,19108.0
2024-11-26 13:50:00,21.44,21.45,21.43,21.44,40467.0,21.3441,21.354,21.3341,21.3441,40467.0
2024-11-26 13:55:00,21.44,21.44,21.43,21.44,50723.0,21.3441,21.3441,21.3341,21.3441,50723.0
2024-11-26 14:00:00,21.43,21.44,21.43,21.44,16786.0,21.3341,21.3441,21.3341,21.3441,16786.0
2024-11-26 14:05:00,21.44,21.45,21.42,21.43,103854.0,21.3441,21.354,21.3242,21.3341,103854.0
2024-11-26 14:10:00,21.42,21.43,21.4,21.41,61874.0,21.3242,21.3341,21.3043,21.3142,61874.0
2024-11-26 14:15:00,21.41,21.41,21.37,21.41,44081.0,21.3142,21.3142,21.2744,21.3142,44081.0
2024-11-26 14:20:00,21.41,21.42,21.4,21.42,43065.0,21.3142,21.3242,21.3043,21.3242,43065.0
2024-11-26 14:25:00,21.42,21.43,21.41,21.42,23681.0,21.3242,21.3341,21.3142,21.3242,23681.0
2024-11-26 14:30:00,21.43,21.45,21.42,21.45,32334.0,21.3341,21.354,21.3242,21.354,32334.0
2024-11-26 14:35:00,21.45,21.45,21.43,21.45,26506.0,21.354,21.354,21.3341,21.354,26506.0
2024-11-26 14:40:00,21.45,21.45,21.44,21.45,15206.0,21.354,21.354,21.3441,21.354,15206.0
2024-11-26 14:45:00,21.45,21.47,21.44,21.46,53361.0,21.354,21.3739,21.3441,21.364,53361.0
2024-11-26 14:50:00,21.47,21.47,21.45,21.46,82362.0,21.3739,21.3739,21.354,21.364,82362.0
2024-11-26 14:55:00,21.45,21.49,21.45,21.48,56491.0,21.354,21.3939,21.354,21.3839,56491.0
2024-11-26 15:00:00,21.48,21.55,21.47,21.52,226559.0,21.3839,21.4536,21.3739,21.4237,226559.0
2024-11-26 15:05:00,21.51,21.54,21.5,21.54,93160.0,21.4138,21.4436,21.4038,21.4436,93160.0
2024-11-26 15:10:00,21.54,21.55,21.52,21.53,53047.0,21.4436,21.4536,21.4237,21.4337,53047.0
2024-11-26 15:15:00,21.54,21.54,21.53,21.54,40632.0,21.4436,21.4436,21.4337,21.4436,40632.0
2024-11-26 15:20:00,21.53,21.56,21.53,21.56,55272.0,21.4337,21.4635,21.4337,21.4635,55272.0
2024-11-26 15:25:00,21.55,21.56,21.48,21.51,246941.0,21.4536,21.4635,21.3839,21.4138,246941.0
2024-11-26 15:30:00,21.51,21.55,21.51,21.53,701675.0,21.4138,21.4536,21.4138,21.4337,701675.0
2024-11-26 15:35:00,21.53,21.53,21.49,21.51,92515.0,21.4337,21.4337,21.3939,21.4138,92515.0
2024-11-26 15:40:00,21.51,21.52,21.48,21.48,103113.0,21.4138,21.4237,21.3839,21.3839,103113.0
2024-11-26 15:45:00,21.48,21.49,21.47,21.49,162057.0,21.3839,21.3939,21.3739,21.3939,162057.0
2024-11-26 15:50:00,21.49,21.51,21.48,21.48,187006.0,21.3939,21.4138,21.3839,21.3839,187006.0
2024-11-26 15:55:00,21.48,21.51,21.45,21.5,1177433.0,21.3839,21.4138,21.354,21.4038,1177433.0
2024-11-27 09:30:00,21.55,21.64,21.47,21.55,153121.0,21.4536,21.5432,21.3739,21.4536,153121.0
2024-11-27 09:35:00,21.55,21.61,21.53,21.6,39437.0,21.4536,21.5133,21.4337,21.5034,39437.0
2024-11-27 09:40:00,21.6,21.6,21.55,21.58,41760.0,21.5034,21.5034,21.4536,21.4835,41760.0
2024-11-27 09:45:00,21.57,21.59,21.54,21.54,18401.0,21.4735,21.4934,21.4436,21.4436,18401.0
2024-11-27 09:50:00,21.55,21.59,21.54,21.59,41227.0,21.4536,21.4934,21.4436,21.4934,41227.0
2024-11-27 09:55:00,21.59,21.61,21.57,21.57,35786.0,21.4934,21.5133,21.4735,21.4735,35786.0
2024-11-27 10:00:00,21.57,21.62,21.57,21.62,82908.0,21.4735,21.5233,21.4735,21.5233,82908.0
2024-11-27 10:05:00,21.62,21.64,21.61,21.61,15788.0,21.5233,21.5432,21.5133,21.5133,15788.0
2024-11-27 10:10:00,21.62,21.66,21.62,21.64,24571.0,21.5233,21.5631,21.5233,21.5432,24571.0
2024-11-27 10:15:00,21.64,21.66,21.64,21.66,39437.0,21.5432,21.5631,21.5432,21.5631,39437.0
2024-11-27 10:20:00,21.66,21.68,21.63,21.65,83722.0,21.5631,21.583,21.5332,21.5531,83722.0
2024-11-27 10:25:00,21.65,21.71,21.65,21.71,77833.0,21.5531,21.6129,21.5531,21.6129,77833.0
2024-11-27 10:30:00,21.71,21.71,21.64,21.64,177092.0,21.6129,21.6129,21.5432,21.5432,177092.0
2024-11-27 10:35:00,21.64,21.65,21.63,21.65,26533.0,21.5432,21.5531,21.5332,21.5531,26533.0
2024-11-27 10:40:00,21.65,21.69,21.65,21.66,42126.0,21.5531,21.593,21.5531,21.5631,42126.0
2024-11-27 10:45:00,21.65,21.69,21.65,21.69,30078.0,21.5531,21.593,21.5531,21.593,30078.0
2024-11-27 10:50:00,21.69,21.7,21.66,21.67,51904.0,21.593,21.6029,21.5631,21.573,51904.0
2024-11-27 10:55:00,21.67,21.67,21.61,21.63,77774.0,21.573,21.573,21.5133,21.5332,77774.0
2024-11-27 11:00:00,21.63,21.64,21.6,21.61,76010.0,21.5332,21.5432,21.5034,21.5133,76010.0
2024-11-27 11:05:00,21.6,21.62,21.58,21.61,234567.0,21.5034,21.5233,21.4835,21.5133,234567.0
2024-11-27 11:10:00,21.61,21.64,21.61,21.62,24250.0,21.5133,21.5432,21.5133,21.5233,24250.0
2024-11-27 11:15:00,21.61,21.64,21.61,21.64,38827.0,21.5133,21.5432,21.5133,21.5432,38827.0
2024-11-27 11:20:00,21.64,21.64,21.62,21.63,57906.0,21.5432,21.5432,21.5233,21.5332,57906.0
2024-11-27 11:25:00,21.63,21.64,21.62,21.64,23817.0,21.5332,21.5432,21.5233,21.5432,23817.0
2024-11-27 11:30:00,21.64,21.65,21.63,21.64,36945.0,21.5432,21.5531,21.5332,21.5432,36945.0
2024-11-27 11:35:00,21.64,21.69,21.64,21.69,66425.0,21.5432,21.593,21.5432,21.593,66425.0
2024-11-27 11:40:00,21.69,21.69,21.68,21.69,29273.0,21.593,21.593,21.583,21.593,29273.0
2024-11-27 11:45:00,21.69,21.69,21.65,21.67,90113.0,21.593,21.593,21.5531,21.573,90113.0
2024-11-27 11:50:00,21.67,21.69,21.66,21.68,40627.0,21.573,21.593,21.5631,21.583,40627.0
2024-11-27 11:55:00,21.67,21.69,21.66,21.69,27691.0,21.573,21.593,21.5631,21.593,27691.0
2024-11-27 12:00:00,21.69,21.7,21.65,21.66,51898.0,21.593,21.6029,21.5531,21.5631,51898.0
2024-11-27 12:05:00,21.66,21.68,21.65,21.68,41026.0,21.5631,21.583,21.5531,21.583,41026.0
2024-11-27 12:10:00,21.68,21.68,21.66,21.68,35903.0,21.583,21.583,21.5631,21.583,35903.0
2024-11-27 12:15:00,21.68,21.68,21.66,21.68,32022.0,21.583,21.583,21.5631,21.583,32022.0
2024-11-27 12:20:00,21.68,21.7,21.67,21.7,34744.0,21.583,21.6029,21.573,21.6029,34744.0
2024-11-27 12:25:00,21.7,21.7,21.69,21.7,36688.0,21.6029,21.6029,21.593,21.6029,36688.0
2024-11-27 12:30:00,21.7,21.7,21.68,21.69,34813.0,21.6029,21.6029,21.583,21.593,34813.0
2024-11-27 12:35:00,21.69,21.69,21.68,21.68,24824.0,21.593,21.593,21.583,21.583,24824.0
2024-11-27 12:40:00,21.68,21.7,21.67,21.69,46869.0,21.583,21.6029,21.573,21.593,46869.0
2024-11-27 12:45:00,21.69,21.69,21.67,21.68,19726.0,21.593,21.593,21.573,21.583,19726.0
2024-11-27 12:50:00,21.68,21.69,21.67,21.69,43182.0,21.583,21.593,21.573,21.593,43182.0
2024-11-27 12:55:00,21.69,21.69,21.67,21.69,24636.0,21.593,21.593,21.573,21.593,24636.0
2024-11-27 13:00:00,21.69,21.69,21.67,21.68,18297.0,21.593,21.593,21.573,21.583,18297.0
2024-11-27 13:05:00,21.68,21.69,21.67,21.69,27035.0,21.583,21.593,21.573,21.593,27035.0
2024-11-27 13:10:00,21.69,21.69,21.67,21.68,21765.0,21.593,21.593,21.573,21.583,21765.0
2024-11-27 13:15:00,21.68,21.68,21.67,21.68,12466.0,21.583,21.583,21.573,21.583,12466.0
2024-11-27 13:20:00,21.68,21.68,21.67,21.68,22227.0,21.583,21.583,21.573,21.583,22227.0
2024-11-27 13:25:00,21.68,21.68,21.67,21.68,20635.0,21.583,21.583,21.573,21.583,20635.0
2024-11-27 13:30:00,21.68,21.68,21.67,21.68,29344.0,21.583,21.583,21.573,21.583,29344.0
2024-11-27 13:35:00,21.68,21.68,21.67,21.67,27220.0,21.583,21.583,21.573,21.573,27220.0
2024-11-27 13:40:00,21.68,21.69,21.67,21.68,17612.0,21.583,21.593,21.573,21.583,17612.0
2024-11-27 13:45:00,21.69,21.69,21.67,21.68,26929.0,21.593,21.593,21.573,21.583,26929.0
2024-11-27 13:50:00,21.68,21.69,21.67,21.69,15598.0,21.583,21.593,21.573,21.593,15598.0
2024-11-27 13:55:00,21.69,21.72,21.68,21.69,186920.0,21.593,21.6228,21.583,21.593,186920.0
2024-11-27 14:00:00,21.69,21.7,21.68,21.7,29339.0,21.593,21.6029,21.583,21.6029,29339.0
2024-11-27 14:05:00,21.7,21.7,21.68,21.7,48192.0,21.6029,21.6029,21.583,21.6029,48192.0
2024-11-27 14:10:00,21.7,21.7,21.68,21.69,42269.0,21.6029,21.6029,21.583,21.593,42269.0
2024-11-27 14:15:00,21.69,21.69,21.68,21.69,25966.0,21.593,21.593,21.583,21.593,25966.0
2024-11-27 14:20:00,21.69,21.69,21.67,21.68,71537.0,21.593,21.593,21.573,21.583,71537.0
2024-11-27 14:25:00,21.68,21.69,21.67,21.69,67358.0,21.583,21.593,21.573,21.593,67358.0
2024-11-27 14:30:00,21.69,21.7,21.68,21.69,49780.0,21.593,21.6029,21.583,21.593,49780.0
2024-11-27 14:35:00,21.69,21.69,21.66,21.68,37605.0,21.593,21.593,21.5631,21.583,37605.0
2024-11-27 14:40:00,21.68,21.68,21.67,21.68,15913.0,21.583,21.583,21.573,21.583,15913.0
2024-11-27 14:45:00,21.68,21.68,21.67,21.68,17275.0,21.583,21.583,21.573,21.583,17275.0
2024-11-27 14:50:00,21.68,21.7,21.67,21.69,116324.0,21.583,21.6029,21.573,21.593,116324.0
2024-11-27 14:55:00,21.69,21.69,21.68,21.69,36494.0,21.593,21.593,21.583,21.593,36494.0
2024-11-27 15:00:00,21.69,21.69,21.65,21.66,131935.0,21.593,21.593,21.5531,21.5631,131935.0
2024-11-27 15:05:00,21.66,21.67,21.64,21.67,65787.0,21.5631,21.573,21.5432,21.573,65787.0
2024-11-27 15:10:00,21.67,21.67,21.65,21.66,71392.0,21.573,21.573,21.5531,21.5631,71392.0
2024-11-27 15:15:00,21.66,21.66,21.63,21.65,42822.0,21.5631,21.5631,21.5332,21.5531,42822.0
2024-11-27 15:20:00,21.65,21.65,21.64,21.65,25426.0,21.5531,21.5531,21.5432,21.5531,25426.0
2024-11-27 15:25:00,21.65,21.65,21.64,21.64,36580.0,21.5531,21.5531,21.5432,21.5432,36580.0
2024-11-27 15:30:00,21.64,21.67,21.63,21.67,103805.0,21.5432,21.573,21.5332,21.573,103805.0
2024-11-27 15:35:00,21.67,21.67,21.63,21.64,83833.0,21.573,21.573,21.5332,21.5432,83833.0
2024-11-27 15:40:00,21.64,21.65,21.61,21.64,105436.0,21.5432,21.5531,21.5133,21.5432,105436.0
2024-11-27 15:45:00,21.63,21.64,21.63,21.64,54653.0,21.5332,21.5432,21.5332,21.5432,54653.0
2024-11-27 15:50:00,21.64,21.64,21.62,21.63,179505.0,21.5432,21.5432,21.5233,21.5332,179505.0
2024-11-27 15:55:00,21.63,21.63,21.57,21.62,1247587.0,21.5332,21.5332,21.4735,21.5233,1247587.0
2024-11-29 09:30:00,21.62,21.69,21.61,21.69,141859.0,21.5233,21.593,21.5133,21.593,141859.0
2024-11-29 09:35:00,21.7,21.72,21.66,21.67,54029.0,21.6029,21.6228,21.5631,21.573,54029.0
2024-11-29 09:40:00,21.66,21.68,21.63,21.64,16846.0,21.5631,21.583,21.5332,21.5432,16846.0
2024-11-29 09:45:00,21.64,21.64,21.6,21.61,21676.0,21.5432,21.5432,21.5034,21.5133,21676.0
2024-11-29 09:50:00,21.61,21.63,21.61,21.63,16531.0,21.5133,21.5332,21.5133,21.5332,16531.0
2024-11-29 09:55:00,21.63,21.68,21.61,21.66,92522.0,21.5332,21.583,21.5133,21.5631,92522.0
2024-11-29 10:00:00,21.67,21.68,21.63,21.64,121966.0,21.573,21.583,21.5332,21.5432,121966.0
2024-11-29 10:05:00,21.64,21.66,21.59,21.61,44647.0,21.5432,21.5631,21.4934,21.5133,44647.0
2024-11-29 10:10:00,21.61,21.61,21.6,21.61,26508.0,21.5133,21.5133,21.5034,21.5133,26508.0
2024-11-29 10:15:00,21.61,21.62,21.6,21.61,27552.0,21.5133,21.5233,21.5034,21.5133,27552.0
2024-11-29 10:20:00,21.61,21.62,21.6,21.62,41636.0,21.5133,21.5233,21.5034,21.5233,41636.0
2024-11-29 10:25:00,21.62,21.62,21.6,21.62,31797.0,21.5233,21.5233,21.5034,21.5233,31797.0
2024-11-29 10:30:00,21.62,21.62,21.6,21.61,26430.0,21.5233,21.5233,21.5034,21.5133,26430.0
2024-11-29 10:35:00,21.61,21.63,21.6,21.61,30661.0,21.5133,21.5332,21.5034,21.5133,30661.0
2024-11-29 10:40:00,21.6,21.61,21.57,21.58,55226.0,21.5034,21.5133,21.4735,21.4835,55226.0
2024-11-29 10:45:00,21.58,21.6,21.57,21.6,18591.0,21.4835,21.5034,21.4735,21.5034,18591.0
2024-11-29 10:50:00,21.6,21.61,21.57,21.6,33856.0,21.5034,21.5133,21.4735,21.5034,33856.0
2024-11-29 10:55:00,21.6,21.62,21.6,21.62,15466.0,21.5034,21.5233,21.5034,21.5233,15466.0
2024-11-29 11:00:00,21.62,21.62,21.59,21.61,55077.0,21.5233,21.5233,21.4934,21.5133,55077.0
2024-11-29 11:05:00,21.61,21.63,21.6,21.62,24334.0,21.5133,21.5332,21.5034,21.5233,24334.0
2024-11-29 11:10:00,21.62,21.63,21.59,21.6,29087.0,21.5233,21.5332,21.4934,21.5034,29087.0
2024-11-29 11:15:00,21.6,21.63,21.59,21.63,32286.0,21.5034,21.5332,21.4934,21.5332,32286.0
2024-11-29 11:20:00,21.62,21.63,21.6,21.63,30782.0,21.5233,21.5332,21.5034,21.5332,30782.0
2024-11-29 11:25:00,21.63,21.63,21.6,21.61,33307.0,21.5332,21.5332,21.5034,21.5133,33307.0
2024-11-29 11:30:00,21.61,21.63,21.6,21.61,54701.0,21.5133,21.5332,21.5034,21.5133,54701.0
2024-11-29 11:35:00,21.62,21.62,21.6,21.61,24756.0,21.5233,21.5233,21.5034,21.5133,24756.0
2024-11-29 11:40:00,21.61,21.63,21.6,21.62,33503.0,21.5133,21.5332,21.5034,21.5233,33503.0
2024-11-29 11:45:00,21.62,21.65,21.62,21.64,34677.0,21.5233,21.5531,21.5233,21.5432,34677.0
2024-11-29 11:50:00,21.64,21.64,21.63,21.64,14820.0,21.5432,21.5432,21.5332,21.5432,14820.0
2024-11-29 11:55:00,21.64,21.65,21.63,21.64,23417.0,21.5432,21.5531,21.5332,21.5432,23417.0
2024-11-29 12:00:00,21.64,21.66,21.64,21.66,19792.0,21.5432,21.5631,21.5432,21.5631,19792.0
2024-11-29 12:05:00,21.66,21.68,21.65,21.67,32095.0,21.5631,21.583,21.5531,21.573,32095.0
2024-11-29 12:10:00,21.67,21.67,21.63,21.64,54224.0,21.573,21.573,21.5332,21.5432,54224.0
2024-11-29 12:15:00,21.64,21.67,21.63,21.67,44284.0,21.5432,21.573,21.5332,21.573,44284.0
2024-11-29 12:20:00,21.67,21.67,21.61,21.62,42234.0,21.573,21.573,21.5133,21.5233,42234.0
2024-11-29 12:25:00,21.62,21.62,21.6,21.61,50348.0,21.5233,21.5233,21.5034,21.5133,50348.0
2024-11-29 12:30:00,21.61,21.63,21.6,21.62,72181.0,21.5133,21.5332,21.5034,21.5233,72181.0
2024-11-29 12:35:00,21.62,21.63,21.61,21.63,39091.0,21.5233,21.5332,21.5133,21.5332,39091.0
2024-11-29 12:40:00,21.63,21.64,21.61,21.63,69593.0,21.5332,21.5432,21.5133,21.5332,69593.0
2024-11-29 12:45:00,21.64,21.66,21.62,21.66,99480.0,21.5432,21.5631,21.5233,21.5631,99480.0
2024-11-29 12:50:00,21.66,21.66,21.6,21.63,306370.0,21.5631,21.5631,21.5034,21.5332,306370.0
2024-11-29 12:55:00,21.62,21.65,21.6,21.64,803413.0,21.5233,21.5531,21.5034,21.5432,803413.0
2024-12-02 09:30:00,20.7,20.86,20.52,20.64,1819937.0,20.6074,20.7667,20.4282,20.5477,1819937.0
2024-12-02 09:35:00,20.65,20.69,20.57,20.68,792153.0,20.5576,20.5974,20.478,20.5875,792153.0
2024-12-02 09:40:00,20.69,20.82,20.69,20.76,795842.0,20.5974,20.7269,20.5974,20.6671,795842.0
2024-12-02 09:45:00,20.76,20.8,20.67,20.69,609441.0,20.6671,20.7069,20.5775,20.5974,609441.0
2024-12-02 09:50:00,20.69,20.69,20.52,20.55,523278.0,20.5974,20.5974,20.4282,20.4581,523278.0
2024-12-02 09:55:00,20.56,20.63,20.54,20.62,535239.0,20.468,20.5377,20.4481,20.5277,535239.0
2024-12-02 10:00:00,20.61,20.65,20.51,20.55,852365.0,20.5178,20.5576,20.4182,20.4581,852365.0
2024-12-02 10:05:00,20.55,20.55,20.47,20.49,917970.0,20.4581,20.4581,20.3784,20.3983,917970.0
2024-12-02 10:10:00,20.5,20.52,20.45,20.46,471268.0,20.4083,20.4282,20.3585,20.3685,471268.0
2024-12-02 10:15:00,20.46,20.46,20.38,20.4,440687.0,20.3685,20.3685,20.2888,20.3087,440687.0
2024-12-02 10:20:00,20.41,20.43,20.31,20.37,561999.0,20.3187,20.3386,20.2191,20.2789,561999.0
2024-12-02 10:25:00,20.37,20.4,20.32,20.39,604349.0,20.2789,20.3087,20.2291,20.2988,604349.0
2024-12-02 10:30:00,20.38,20.42,20.33,20.34,627940.0,20.2888,20.3286,20.239,20.249,627940.0
2024-12-02 10:35:00,20.34,20.5,20.33,20.48,404172.0,20.249,20.4083,20.239,20.3884,404172.0
2024-12-02 10:40:00,20.48,20.48,20.41,20.43,227056.0,20.3884,20.3884,20.3187,20.3386,227056.0
2024-12-02 10:45:00,20.42,20.45,20.39,20.41,483392.0,20.3286,20.3585,20.2988,20.3187,483392.0
2024-12-02 10:50:00,20.41,20.42,20.35,20.37,273271.0,20.3187,20.3286,20.259,20.2789,273271.0
2024-12-02 10:55:00,20.37,20.37,20.31,20.32,318713.0,20.2789,20.2789,20.2191,20.2291,318713.0
2024-12-02 11:00:00,20.31,20.34,20.29,20.34,304602.0,20.2191,20.249,20.1992,20.249,304602.0
2024-12-02 11:05:00,20.33,20.38,20.27,20.28,250088.0,20.239,20.2888,20.1793,20.1893,250088.0
2024-12-02 11:10:00,20.28,20.33,20.27,20.29,247036.0,20.1893,20.239,20.1793,20.1992,247036.0
2024-12-02 11:15:00,20.29,20.29,20.2,20.21,501856.0,20.1992,20.1992,20.1096,20.1196,501856.0
2024-12-02 11:20:00,20.21,20.22,20.13,20.19,395812.0,20.1196,20.1295,20.0399,20.0997,395812.0
2024-12-02 11:25:00,20.2,20.21,20.12,20.13,407803.0,20.1096,20.1196,20.03,20.0399,407803.0
2024-12-02 11:30:00,20.13,20.17,20.08,20.12,739659.0,20.0399,20.0798,19.9902,20.03,739659.0
2024-12-02 11:35:00,20.12,20.18,20.11,20.13,481045.0,20.03,20.0897,20.02,20.0399,481045.0
2024-12-02 11:40:00,20.12,20.17,20.11,20.17,334578.0,20.03,20.0798,20.02,20.0798,334578.0
2024-12-02 11:45:00,20.17,20.18,20.11,20.12,381524.0,20.0798,20.0897,20.02,20.03,381524.0
2024-12-02 11:50:00,20.12,20.17,20.11,20.13,323162.0,20.03,20.0798,20.02,20.0399,323162.0
2024-12-02 11:55:00,20.14,20.18,20.13,20.17,203365.0,20.0499,20.0897,20.0399,20.0798,203365.0
2024-12-02 12:00:00,20.17,20.25,20.16,20.23,387744.0,20.0798,20.1594,20.0698,20.1395,387744.0
2024-12-02 12:05:00,20.23,20.33,20.23,20.33,519138.0,20.1395,20.239,20.1395,20.239,519138.0
2024-12-02 12:10:00,20.33,20.34,20.29,20.3,273114.0,20.239,20.249,20.1992,20.2092,273114.0
2024-12-02 12:15:00,20.3,20.3,20.28,20.3,96874.0,20.2092,20.2092,20.1893,20.2092,96874.0
2024-12-02 12:20:00,20.3,20.35,20.3,20.35,571019.0,20.2092,20.259,20.2092,20.259,571019.0
2024-12-02 12:25:00,20.35,20.42,20.34,20.42,487246.0,20.259,20.3286,20.249,20.3286,487246.0
2024-12-02 12:30:00,20.42,20.46,20.4,20.43,585541.0,20.3286,20.3685,20.3087,20.3386,585541.0
2024-12-02 12:35:00,20.43,20.49,20.42,20.47,216268.0,20.3386,20.3983,20.3286,20.3784,216268.0
2024-12-02 12:40:00,20.48,20.51,20.45,20.5,451747.0,20.3884,20.4182,20.3585,20.4083,451747.0
2024-12-02 12:45:00,20.5,20.51,20.44,20.45,155039.0,20.4083,20.4182,20.3486,20.3585,155039.0
2024-12-02 12:50:00,20.45,20.51,20.44,20.51,468802.0,20.3585,20.4182,20.3486,20.4182,468802.0
2024-12-02 12:55:00,20.51,20.53,20.49,20.49,112590.0,20.4182,20.4381,20.3983,20.3983,112590.0
2024-12-02 13:00:00,20.5,20.53,20.48,20.52,236528.0,20.4083,20.4381,20.3884,20.4282,236528.0
2024-12-02 13:05:00,20.52,20.55,20.49,20.5,285902.0,20.4282,20.4581,20.3983,20.4083,285902.0
2024-12-02 13:10:00,20.5,20.5,20.44,20.46,174868.0,20.4083,20.4083,20.3486,20.3685,174868.0
2024-12-02 13:15:00,20.46,20.48,20.37,20.38,374618.0,20.3685,20.3884,20.2789,20.2888,374618.0
2024-12-02 13:20:00,20.38,20.44,20.37,20.44,371459.0,20.2888,20.3486,20.2789,20.3486,371459.0
2024-12-02 13:25:00,20.44,20.47,20.43,20.46,187938.0,20.3486,20.3784,20.3386,20.3685,187938.0
2024-12-02 13:30:00,20.46,20.47,20.43,20.44,314160.0,20.3685,20.3784,20.3386,20.3486,314160.0
2024-12-02 13:35:00,20.44,20.47,20.44,20.46,215761.0,20.3486,20.3784,20.3486,20.3685,215761.0
2024-12-02 13:40:00,20.47,20.5,20.46,20.5,139457.0,20.3784,20.4083,20.3685,20.4083,139457.0
2024-12-02 13:45:00,20.5,20.52,20.48,20.49,302420.0,20.4083,20.4282,20.3884,20.3983,302420.0
2024-12-02 13:50:00,20.5,20.52,20.49,20.52,140855.0,20.4083,20.4282,20.3983,20.4282,140855.0
2024-12-02 13:55:00,20.52,20.55,20.51,20.54,166325.0,20.4282,20.4581,20.4182,20.4481,166325.0
2024-12-02 14:00:00,20.54,20.6,20.53,20.6,324910.0,20.4481,20.5078,20.4381,20.5078,324910.0
2024-12-02 14:05:00,20.6,20.63,20.59,20.62,261595.0,20.5078,20.5377,20.4979,20.5277,261595.0
2024-12-02 14:10:00,20.62,20.67,20.59,20.67,403177.0,20.5277,20.5775,20.4979,20.5775,403177.0
2024-12-02 14:15:00,20.67,20.69,20.63,20.69,393183.0,20.5775,20.5974,20.5377,20.5974,393183.0
2024-12-02 14:20:00,20.69,20.71,20.68,20.7,540323.0,20.5974,20.6173,20.5875,20.6074,540323.0
2024-12-02 14:25:00,20.7,20.71,20.62,20.64,395770.0,20.6074,20.6173,20.5277,20.5477,395770.0
2024-12-02 14:30:00,20.64,20.67,20.62,20.64,415739.0,20.5477,20.5775,20.5277,20.5477,415739.0
2024-12-02 14:35:00,20.64,20.73,20.63,20.73,443772.0,20.5477,20.6373,20.5377,20.6373,443772.0
2024-12-02 14:40:00,20.73,20.73,20.66,20.72,513661.0,20.6373,20.6373,20.5676,20.6273,513661.0
2024-12-02 14:45:00,20.71,20.73,20.7,20.72,228137.0,20.6173,20.6373,20.6074,20.6273,228137.0
2024-12-02 14:50:00,20.71,20.82,20.71,20.82,438469.0,20.6173,20.7269,20.6173,20.7269,438469.0
2024-12-02 14:55:00,20.82,20.85,20.81,20.83,611669.0,20.7269,20.7567,20.7169,20.7368,611669.0
2024-12-02 15:00:00,20.84,20.86,20.81,20.83,478488.0,20.7468,20.7667,20.7169,20.7368,478488.0
2024-12-02 15:05:00,20.83,20.83,20.81,20.83,266972.0,20.7368,20.7368,20.7169,20.7368,266972.0
2024-12-02 15:10:00,20.82,20.85,20.78,20.8,766997.0,20.7269,20.7567,20.687,20.7069,766997.0
2024-12-02 15:15:00,20.81,20.84,20.78,20.84,474086.0,20.7169,20.7468,20.687,20.7468,474086.0
2024-12-02 15:20:00,20.84,20.86,20.8,20.82,520767.0,20.7468,20.7667,20.7069,20.7269,520767.0
2024-12-02 15:25:00,20.82,20.84,20.81,20.82,472535.0,20.7269,20.7468,20.7169,20.7269,472535.0
2024-12-02 15:30:00,20.81,20.84,20.8,20.84,470834.0,20.7169,20.7468,20.7069,20.7468,470834.0
2024-12-02 15:35:00,20.84,20.85,20.68,20.71,905048.0,20.7468,20.7567,20.5875,20.6173,905048.0
2024-12-02 15:40:00,20.71,20.72,20.63,20.64,725546.0,20.6173,20.6273,20.5377,20.5477,725546.0
2024-12-02 15:45:00,20.64,20.66,20.57,20.61,1000695.0,20.5477,20.5676,20.478,20.5178,1000695.0
2024-12-02 15:50:00,20.6,20.67,20.58,20.59,1480371.0,20.5078,20.5775,20.4879,20.4979,1480371.0
2024-12-02 15:55:00,20.59,20.59,20.48,20.56,5281721.0,20.4979,20.4979,20.3884,20.468,5281721.0
2024-12-03 09:30:00,20.99,21.15,20.89,21.09,3644074.0,20.8961,21.0554,20.7965,20.9956,3644074.0
2024-12-03 09:35:00,21.1,21.18,21.0,21.09,1931181.0,21.0056,21.0852,20.906,20.9956,1931181.0
2024-12-03 09:40:00,21.09,21.13,20.99,21.11,866661.0,20.9956,21.0355,20.8961,21.0156,866661.0
2024-12-03 09:45:00,21.11,21.13,21.06,21.1,1193365.0,21.0156,21.0355,20.9658,21.0056,1193365.0
2024-12-03 09:50:00,21.1,21.18,21.08,21.18,1649685.0,21.0056,21.0852,20.9857,21.0852,1649685.0
2024-12-03 09:55:00,21.18,21.18,21.1,21.17,870012.0,21.0852,21.0852,21.0056,21.0753,870012.0
2024-12-03 10:00:00,21.17,21.2,21.08,21.19,1483621.0,21.0753,21.1052,20.9857,21.0952,1483621.0
2024-12-03 10:05:00,21.19,21.2,21.12,21.18,1063737.0,21.0952,21.1052,21.0255,21.0852,1063737.0
2024-12-03 10:10:00,21.18,21.2,21.17,21.19,691236.0,21.0852,21.1052,21.0753,21.0952,691236.0
2024-12-03 10:15:00,21.19,21.2,21.12,21.18,647177.0,21.0952,21.1052,21.0255,21.0852,647177.0
2024-12-03 10:20:00,21.18,21.19,21.13,21.17,671144.0,21.0852,21.0952,21.0355,21.0753,671144.0
2024-12-03 10:25:00,21.17,21.17,21.06,21.09,681672.0,21.0753,21.0753,20.9658,20.9956,681672.0
2024-12-03 10:30:00,21.09,21.09,21.02,21.04,744577.0,20.9956,20.9956,20.926,20.9459,744577.0
2024-12-03 10:35:00,21.04,21.04,20.98,21.0,881898.0,20.9459,20.9459,20.8861,20.906,881898.0
2024-12-03 10:40:00,21.0,21.04,20.94,21.0,963260.0,20.906,20.9459,20.8463,20.906,963260.0
2024-12-03 10:45:00,21.01,21.04,20.99,21.02,627486.0,20.916,20.9459,20.8961,20.926,627486.0
2024-12-03 10:50:00,21.02,21.06,21.01,21.04,299518.0,20.926,20.9658,20.916,20.9459,299518.0
2024-12-03 10:55:00,21.05,21.1,21.04,21.05,409958.0,20.9558,21.0056,20.9459,20.9558,409958.0
2024-12-03 11:00:00,21.05,21.06,20.99,21.01,526111.0,20.9558,20.9658,20.8961,20.916,526111.0
2024-12-03 11:05:00,21.01,21.01,20.88,20.89,807747.0,20.916,20.916,20.7866,20.7965,807747.0
2024-12-03 11:10:00,20.89,20.91,20.76,20.9,995802.0,20.7965,20.8164,20.6671,20.8065,995802.0
2024-12-03 11:15:00,20.9,20.9,20.81,20.82,259540.0,20.8065,20.8065,20.7169,20.7269,259540.0
2024-12-03 11:20:00,20.82,20.87,20.81,20.82,321016.0,20.7269,20.7766,20.7169,20.7269,321016.0
2024-12-03 11:25:00,20.82,20.9,20.82,20.86,342057.0,20.7269,20.8065,20.7269,20.7667,342057.0
2024-12-03 11:30:00,20.86,20.87,20.84,20.85,177063.0,20.7667,20.7766,20.7468,20.7567,177063.0
2024-12-03 11:35:00,20.86,20.86,20.78,20.81,595111.0,20.7667,20.7667,20.687,20.7169,595111.0
2024-12-03 11:40:00,20.81,20.82,20.76,20.78,481104.0,20.7169,20.7269,20.6671,20.687,481104.0
2024-12-03 11:45:00,20.78,20.82,20.77,20.79,360317.0,20.687,20.7269,20.6771,20.697,360317.0
2024-12-03 11:50:00,20.79,20.79,20.74,20.76,332159.0,20.697,20.697,20.6472,20.6671,332159.0
2024-12-03 11:55:00,20.76,20.77,20.74,20.75,273098.0,20.6671,20.6771,20.6472,20.6572,273098.0
2024-12-03 12:00:00,20.76,20.83,20.75,20.82,357398.0,20.6671,20.7368,20.6572,20.7269,357398.0
2024-12-03 12:05:00,20.82,20.84,20.8,20.82,359359.0,20.7269,20.7468,20.7069,20.7269,359359.0
2024-12-03 12:10:00,20.82,20.86,20.82,20.86,185565.0,20.7269,20.7667,20.7269,20.7667,185565.0
2024-12-03 12:15:00,20.86,20.92,20.85,20.9,277895.0,20.7667,20.8264,20.7567,20.8065,277895.0
2024-12-03 12:20:00,20.9,20.91,20.87,20.9,264111.0,20.8065,20.8164,20.7766,20.8065,264111.0
2024-12-03 12:25:00,20.9,20.95,20.89,20.94,300614.0,20.8065,20.8563,20.7965,20.8463,300614.0
2024-12-03 12:30:00,20.94,20.95,20.92,20.93,250089.0,20.8463,20.8563,20.8264,20.8364,250089.0
2024-12-03 12:35:00,20.93,20.96,20.92,20.94,250481.0,20.8364,20.8662,20.8264,20.8463,250481.0
2024-12-03 12:40:00,20.94,20.94,20.9,20.91,260425.0,20.8463,20.8463,20.8065,20.8164,260425.0
2024-12-03 12:45:00,20.91,20.92,20.89,20.9,331786.0,20.8164,20.8264,20.7965,20.8065,331786.0
2024-12-03 12:50:00,20.89,20.93,20.87,20.87,243343.0,20.7965,20.8364,20.7766,20.7766,243343.0
2024-12-03 12:55:00,20.88,20.88,20.82,20.82,157873.0,20.7866,20.7866,20.7269,20.7269,157873.0
2024-12-03 13:00:00,20.82,20.84,20.8,20.83,366829.0,20.7269,20.7468,20.7069,20.7368,366829.0
2024-12-03 13:05:00,20.82,20.86,20.82,20.86,262724.0,20.7269,20.7667,20.7269,20.7667,262724.0
2024-12-03 13:10:00,20.86,20.89,20.85,20.88,379344.0,20.7667,20.7965,20.7567,20.7866,379344.0
2024-12-03 13:15:00,20.88,20.91,20.87,20.89,354492.0,20.7866,20.8164,20.7766,20.7965,354492.0
2024-12-03 13:20:00,20.89,20.96,20.89,20.92,211996.0,20.7965,20.8662,20.7965,20.8264,211996.0
2024-12-03 13:25:00,20.93,20.96,20.92,20.96,297199.0,20.8364,20.8662,20.8264,20.8662,297199.0
2024-12-03 13:30:00,20.96,20.97,20.92,20.96,172317.0,20.8662,20.8762,20.8264,20.8662,172317.0
2024-12-03 13:35:00,20.96,21.02,20.96,20.98,250580.0,20.8662,20.926,20.8662,20.8861,250580.0
2024-12-03 13:40:00,20.98,20.98,20.92,20.95,96875.0,20.8861,20.8861,20.8264,20.8563,96875.0
2024-12-03 13:45:00,20.95,20.98,20.94,20.95,143937.0,20.8563,20.8861,20.8463,20.8563,143937.0
2024-12-03 13:50:00,20.95,20.95,20.93,20.95,147993.0,20.8563,20.8563,20.8364,20.8563,147993.0
2024-12-03 13:55:00,20.95,20.96,20.91,20.91,342507.0,20.8563,20.8662,20.8164,20.8164,342507.0
2024-12-03 14:00:00,20.92,20.92,20.89,20.9,221593.0,20.8264,20.8264,20.7965,20.8065,221593.0
2024-12-03 14:05:00,20.9,20.91,20.89,20.91,81432.0,20.8065,20.8164,20.7965,20.8164,81432.0
2024-12-03 14:10:00,20.9,20.92,20.9,20.92,130462.0,20.8065,20.8264,20.8065,20.8264,130462.0
2024-12-03 14:15:00,20.92,20.97,20.91,20.96,289941.0,20.8264,20.8762,20.8164,20.8662,289941.0
2024-12-03 14:20:00,20.96,21.01,20.96,21.0,405282.0,20.8662,20.916,20.8662,20.906,405282.0
2024-12-03 14:25:00,21.0,21.0,20.96,20.98,738022.0,20.906,20.906,20.8662,20.8861,738022.0
2024-12-03 14:30:00,20.98,21.0,20.96,20.99,269159.0,20.8861,20.906,20.8662,20.8961,269159.0
2024-12-03 14:35:00,20.98,21.01,20.96,21.01,304254.0,20.8861,20.916,20.8662,20.916,304254.0
2024-12-03 14:40:00,21.01,21.04,21.0,21.01,660473.0,20.916,20.9459,20.906,20.916,660473.0
2024-12-03 14:45:00,21.01,21.05,20.99,21.04,349855.0,20.916,20.9558,20.8961,20.9459,349855.0
2024-12-03 14:50:00,21.04,21.07,21.03,21.05,387444.0,20.9459,20.9757,20.9359,20.9558,387444.0
2024-12-03 14:55:00,21.05,21.06,21.04,21.05,211577.0,20.9558,20.9658,20.9459,20.9558,211577.0
2024-12-03 15:00:00,21.05,21.06,20.94,20.95,510766.0,20.9558,20.9658,20.8463,20.8563,510766.0
2024-12-03 15:05:00,20.96,20.96,20.91,20.94,473654.0,20.8662,20.8662,20.8164,20.8463,473654.0
2024-12-03 15:10:00,20.94,20.96,20.93,20.96,364877.0,20.8463,20.8662,20.8364,20.8662,364877.0
2024-12-03 15:15:00,20.96,21.02,20.95,20.98,507348.0,20.8662,20.926,20.8563,20.8861,507348.0
2024-12-03 15:20:00,20.98,21.0,20.96,20.96,341861.0,20.8861,20.906,20.8662,20.8662,341861.0
2024-12-03 15:25:00,20.96,20.99,20.96,20.99,210786.0,20.8662,20.8961,20.8662,20.8961,210786.0
2024-12-03 15:30:00,20.98,21.02,20.89,20.96,848586.0,20.8861,20.926,20.7965,20.8662,848586.0
2024-12-03 15:35:00,20.96,20.99,20.96,20.98,420596.0,20.8662,20.8961,20.8662,20.8861,420596.0
2024-12-03 15:40:00,20.98,21.0,20.96,20.98,468027.0,20.8861,20.906,20.8662,20.8861,468027.0
2024-12-03 15:45:00,20.98,21.0,20.93,20.93,1002467.0,20.8861,20.906,20.8364,20.8364,1002467.0
2024-12-03 15:50:00,20.93,20.95,20.87,20.93,1152188.0,20.8364,20.8563,20.7766,20.8364,1152188.0
2024-12-03 15:55:00,20.92,20.93,20.84,20.85,3172907.0,20.8264,20.8364,20.7468,20.7567,3172907.0
2024-12-04 09:30:00,20.89,21.0,20.78,20.89,498635.0,20.7965,20.906,20.687,20.7965,498635.0
2024-12-04 09:35:00,20.89,20.9,20.76,20.79,247732.0,20.7965,20.8065,20.6671,20.697,247732.0
2024-12-04 09:40:00,20.79,20.79,20.65,20.65,97748.0,20.697,20.697,20.5576,20.5576,97748.0
2024-12-04 09:45:00,20.65,20.76,20.65,20.73,274589.0,20.5576,20.6671,20.5576,20.6373,274589.0
2024-12-04 09:50:00,20.73,20.76,20.65,20.75,326083.0,20.6373,20.6671,20.5576,20.6572,326083.0
2024-12-04 09:55:00,20.75,20.77,20.7,20.75,720454.0,20.6572,20.6771,20.6074,20.6572,720454.0
2024-12-04 10:00:00,20.75,20.78,20.72,20.75,352365.0,20.6572,20.687,20.6273,20.6572,352365.0
2024-12-04 10:05:00,20.75,20.78,20.72,20.73,683348.0,20.6572,20.687,20.6273,20.6373,683348.0
2024-12-04 10:10:00,20.73,20.74,20.68,20.68,324528.0,20.6373,20.6472,20.5875,20.5875,324528.0
2024-12-04 10:15:00,20.69,20.7,20.57,20.57,325408.0,20.5974,20.6074,20.478,20.478,325408.0
2024-12-04 10:20:00,20.57,20.66,20.55,20.64,248619.0,20.478,20.5676,20.4581,20.5477,248619.0
2024-12-04 10:25:00,20.64,20.71,20.64,20.69,263986.0,20.5477,20.6173,20.5477,20.5974,263986.0
2024-12-04 10:30:00,20.69,20.71,20.64,20.69,376489.0,20.5974,20.6173,20.5477,20.5974,376489.0
2024-12-04 10:35:00,20.69,20.7,20.65,20.66,320407.0,20.5974,20.6074,20.5576,20.5676,320407.0
2024-12-04 10:40:00,20.66,20.67,20.59,20.59,397960.0,20.5676,20.5775,20.4979,20.4979,397960.0
2024-12-04 10:45:00,20.58,20.59,20.55,20.59,258241.0,20.4879,20.4979,20.4581,20.4979,258241.0
2024-12-04 10:50:00,20.59,20.6,20.56,20.56,133435.0,20.4979,20.5078,20.468,20.468,133435.0
2024-12-04 10:55:00,20.56,20.59,20.55,20.55,152455.0,20.468,20.4979,20.4581,20.4581,152455.0
2024-12-04 11:00:00,20.56,20.57,20.49,20.5,255315.0,20.468,20.478,20.3983,20.4083,255315.0
2024-12-04 11:05:00,20.5,20.54,20.5,20.51,190171.0,20.4083,20.4481,20.4083,20.4182,190171.0
2024-12-04 11:10:00,20.52,20.52,20.48,20.51,167877.0,20.4282,20.4282,20.3884,20.4182,167877.0
2024-12-04 11:15:00,20.51,20.54,20.5,20.54,133456.0,20.4182,20.4481,20.4083,20.4481,133456.0
2024-12-04 11:20:00,20.54,20.59,20.53,20.59,174245.0,20.4481,20.4979,20.4381,20.4979,174245.0
2024-12-04 11:25:00,20.58,20.65,20.58,20.64,201456.0,20.4879,20.5576,20.4879,20.5477,201456.0
2024-12-04 11:30:00,20.64,20.65,20.61,20.62,310030.0,20.5477,20.5576,20.5178,20.5277,310030.0
2024-12-04 11:35:00,20.62,20.62,20.58,20.58,123673.0,20.5277,20.5277,20.4879,20.4879,123673.0
2024-12-04 11:40:00,20.59,20.59,20.56,20.59,122379.0,20.4979,20.4979,20.468,20.4979,122379.0
2024-12-04 11:45:00,20.58,20.61,20.57,20.61,124453.0,20.4879,20.5178,20.478,20.5178,124453.0
2024-12-04 11:50:00,20.61,20.63,20.6,20.61,168586.0,20.5178,20.5377,20.5078,20.5178,168586.0
2024-12-04 11:55:00,20.61,20.61,20.59,20.61,126418.0,20.5178,20.5178,20.4979,20.5178,126418.0
2024-12-04 12:00:00,20.61,20.61,20.59,20.6,123969.0,20.5178,20.5178,20.4979,20.5078,123969.0
2024-12-04 12:05:00,20.6,20.61,20.58,20.6,359031.0,20.5078,20.5178,20.4879,20.5078,359031.0
2024-12-04 12:10:00,20.61,20.63,20.6,20.61,104499.0,20.5178,20.5377,20.5078,20.5178,104499.0
2024-12-04 12:15:00,20.61,20.61,20.53,20.53,292683.0,20.5178,20.5178,20.4381,20.4381,292683.0
2024-12-04 12:20:00,20.54,20.55,20.5,20.51,231800.0,20.4481,20.4581,20.4083,20.4182,231800.0
2024-12-04 12:25:00,20.51,20.52,20.5,20.52,84832.0,20.4182,20.4282,20.4083,20.4282,84832.0
2024-12-04 12:30:00,20.51,20.56,20.51,20.53,234129.0,20.4182,20.468,20.4182,20.4381,234129.0
2024-12-04 12:35:00,20.53,20.56,20.53,20.56,131863.0,20.4381,20.468,20.4381,20.468,131863.0
2024-12-04 12:40:00,20.55,20.56,20.54,20.56,119404.0,20.4581,20.468,20.4481,20.468,119404.0
2024-12-04 12:45:00,20.55,20.57,20.55,20.56,65896.0,20.4581,20.478,20.4581,20.468,65896.0
2024-12-04 12:50:00,20.56,20.57,20.55,20.57,78982.0,20.468,20.478,20.4581,20.478,78982.0
2024-12-04 12:55:00,20.57,20.57,20.56,20.57,74571.0,20.478,20.478,20.468,20.478,74571.0
2024-12-04 13:00:00,20.57,20.59,20.56,20.59,89493.0,20.478,20.4979,20.468,20.4979,89493.0
2024-12-04 13:05:00,20.59,20.6,20.57,20.57,137941.0,20.4979,20.5078,20.478,20.478,137941.0
2024-12-04 13:10:00,20.57,20.59,20.56,20.57,89202.0,20.478,20.4979,20.468,20.478,89202.0
2024-12-04 13:15:00,20.57,20.61,20.56,20.57,152181.0,20.478,20.5178,20.468,20.478,152181.0
2024-12-04 13:20:00,20.57,20.58,20.53,20.54,209577.0,20.478,20.4879,20.4381,20.4481,209577.0
2024-12-04 13:25:00,20.54,20.54,20.49,20.51,177825.0,20.4481,20.4481,20.3983,20.4182,177825.0
2024-12-04 13:30:00,20.51,20.51,20.44,20.46,316426.0,20.4182,20.4182,20.3486,20.3685,316426.0
2024-12-04 13:35:00,20.46,20.51,20.45,20.48,289935.0,20.3685,20.4182,20.3585,20.3884,289935.0
2024-12-04 13:40:00,20.48,20.49,20.43,20.43,113609.0,20.3884,20.3983,20.3386,20.3386,113609.0
2024-12-04 13:45:00,20.43,20.49,20.42,20.46,164251.0,20.3386,20.3983,20.3286,20.3685,164251.0
2024-12-04 13:50:00,20.46,20.49,20.46,20.49,161968.0,20.3685,20.3983,20.3685,20.3983,161968.0
2024-12-04 13:55:00,20.48,20.5,20.46,20.46,160267.0,20.3884,20.4083,20.3685,20.3685,160267.0
2024-12-04 14:00:00,20.46,20.5,20.46,20.5,153097.0,20.3685,20.4083,20.3685,20.4083,153097.0
2024-12-04 14:05:00,20.5,20.5,20.47,20.48,97729.0,20.4083,20.4083,20.3784,20.3884,97729.0
2024-12-04 14:10:00,20.48,20.51,20.47,20.51,174874.0,20.3884,20.4182,20.3784,20.4182,174874.0
2024-12-04 14:15:00,20.51,20.51,20.49,20.5,87462.0,20.4182,20.4182,20.3983,20.4083,87462.0
2024-12-04 14:20:00,20.5,20.53,20.49,20.53,129232.0,20.4083,20.4381,20.3983,20.4381,129232.0
2024-12-04 14:25:00,20.53,20.55,20.53,20.54,195817.0,20.4381,20.4581,20.4381,20.4481,195817.0
2024-12-04 14:30:00,20.54,20.55,20.52,20.53,144834.0,20.4481,20.4581,20.4282,20.4381,144834.0
2024-12-04 14:35:00,20.52,20.56,20.5,20.53,423947.0,20.4282,20.468,20.4083,20.4381,423947.0
2024-12-04 14:40:00,20.53,20.53,20.46,20.46,146403.0,20.4381,20.4381,20.3685,20.3685,146403.0
2024-12-04 14:45:00,20.46,20.49,20.46,20.48,148559.0,20.3685,20.3983,20.3685,20.3884,148559.0
2024-12-04 14:50:00,20.48,20.49,20.47,20.48,94140.0,20.3884,20.3983,20.3784,20.3884,94140.0
2024-12-04 14:55:00,20.47,20.5,20.47,20.48,136111.0,20.3784,20.4083,20.3784,20.3884,136111.0
2024-12-04 15:00:00,20.48,20.5,20.44,20.5,179627.0,20.3884,20.4083,20.3486,20.4083,179627.0
2024-12-04 15:05:00,20.5,20.52,20.49,20.51,131156.0,20.4083,20.4282,20.3983,20.4182,131156.0
2024-12-04 15:10:00,20.51,20.53,20.5,20.52,177973.0,20.4182,20.4381,20.4083,20.4282,177973.0
2024-12-04 15:15:00,20.52,20.52,20.51,20.51,145777.0,20.4282,20.4282,20.4182,20.4182,145777.0
2024-12-04 15:20:00,20.52,20.52,20.5,20.5,224255.0,20.4282,20.4282,20.4083,20.4083,224255.0
2024-12-04 15:25:00,20.51,20.55,20.5,20.55,236253.0,20.4182,20.4581,20.4083,20.4581,236253.0
2024-12-04 15:30:00,20.55,20.55,20.51,20.54,368442.0,20.4581,20.4581,20.4182,20.4481,368442.0
2024-12-04 15:35:00,20.54,20.6,20.54,20.6,368005.0,20.4481,20.5078,20.4481,20.5078,368005.0
2024-12-04 15:40:00,20.6,20.6,20.55,20.57,320658.0,20.5078,20.5078,20.4581,20.478,320658.0
2024-12-04 15:45:00,20.57,20.59,20.56,20.58,385114.0,20.478,20.4979,20.468,20.4879,385114.0
2024-12-04 15:50:00,20.57,20.6,20.55,20.59,534138.0,20.478,20.5078,20.4581,20.4979,534138.0
2024-12-04 15:55:00,20.59,20.59,20.5,20.53,1960794.0,20.4979,20.4979,20.4083,20.4381,1960794.0
2024-12-05 09:30:00,20.72,20.81,20.55,20.63,349639.0,20.6273,20.7169,20.4581,20.5377,349639.0
2024-12-05 09:35:00,20.62,20.63,20.54,20.62,70412.0,20.5277,20.5377,20.4481,20.5277,70412.0
2024-12-05 09:40:00,20.62,20.62,20.53,20.54,102843.0,20.5277,20.5277,20.4381,20.4481,102843.0
2024-12-05 09:45:00,20.54,20.6,20.5,20.57,237258.0,20.4481,20.5078,20.4083,20.478,237258.0
2024-12-05 09:50:00,20.58,20.64,20.58,20.64,112083.0,20.4879,20.5477,20.4879,20.5477,112083.0
2024-12-05 09:55:00,20.64,20.65,20.61,20.62,43501.0,20.5477,20.5576,20.5178,20.5277,43501.0
2024-12-05 10:00:00,20.62,20.65,20.59,20.64,200189.0,20.5277,20.5576,20.4979,20.5477,200189.0
2024-12-05 10:05:00,20.64,20.71,20.64,20.69,117640.0,20.5477,20.6173,20.5477,20.5974,117640.0
2024-12-05 10:10:00,20.69,20.69,20.64,20.64,152950.0,20.5974,20.5974,20.5477,20.5477,152950.0
2024-12-05 10:15:00,20.64,20.67,20.63,20.66,46854.0,20.5477,20.5775,20.5377,20.5676,46854.0
2024-12-05 10:20:00,20.66,20.69,20.63,20.64,109730.0,20.5676,20.5974,20.5377,20.5477,109730.0
2024-12-05 10:25:00,20.64,20.64,20.6,20.61,55799.0,20.5477,20.5477,20.5078,20.5178,55799.0
2024-12-05 10:30:00,20.61,20.62,20.57,20.57,84039.0,20.5178,20.5277,20.478,20.478,84039.0
2024-12-05 10:35:00,20.57,20.58,20.52,20.54,128653.0,20.478,20.4879,20.4282,20.4481,128653.0
2024-12-05 10:40:00,20.53,20.57,20.53,20.57,53822.0,20.4381,20.478,20.4381,20.478,53822.0
2024-12-05 10:45:00,20.57,20.61,20.56,20.59,58559.0,20.478,20.5178,20.468,20.4979,58559.0
2024-12-05 10:50:00,20.59,20.6,20.57,20.57,73219.0,20.4979,20.5078,20.478,20.478,73219.0
2024-12-05 10:55:00,20.57,20.6,20.56,20.6,68910.0,20.478,20.5078,20.468,20.5078,68910.0
2024-12-05 11:00:00,20.6,20.63,20.59,20.61,86637.0,20.5078,20.5377,20.4979,20.5178,86637.0
2024-12-05 11:05:00,20.62,20.63,20.6,20.62,48794.0,20.5277,20.5377,20.5078,20.5277,48794.0
2024-12-05 11:10:00,20.61,20.62,20.59,20.61,52477.0,20.5178,20.5277,20.4979,20.5178,52477.0
2024-12-05 11:15:00,20.61,20.63,20.6,20.61,57127.0,20.5178,20.5377,20.5078,20.5178,57127.0
2024-12-05 11:20:00,20.61,20.63,20.6,20.62,63185.0,20.5178,20.5377,20.5078,20.5277,63185.0
2024-12-05 11:25:00,20.62,20.66,20.62,20.64,61278.0,20.5277,20.5676,20.5277,20.5477,61278.0
2024-12-05 11:30:00,20.64,20.65,20.62,20.64,69269.0,20.5477,20.5576,20.5277,20.5477,69269.0
2024-12-05 11:35:00,20.63,20.64,20.63,20.63,13358.0,20.5377,20.5477,20.5377,20.5377,13358.0
2024-12-05 11:40:00,20.64,20.67,20.63,20.64,76053.0,20.5477,20.5775,20.5377,20.5477,76053.0
2024-12-05 11:45:00,20.65,20.67,20.64,20.67,68750.0,20.5576,20.5775,20.5477,20.5775,68750.0
2024-12-05 11:50:00,20.67,20.68,20.66,20.67,56640.0,20.5775,20.5875,20.5676,20.5775,56640.0
2024-12-05 11:55:00,20.66,20.67,20.65,20.66,77013.0,20.5676,20.5775,20.5576,20.5676,77013.0
2024-12-05 12:00:00,20.65,20.66,20.65,20.66,36751.0,20.5576,20.5676,20.5576,20.5676,36751.0
2024-12-05 12:05:00,20.66,20.66,20.65,20.66,49813.0,20.5676,20.5676,20.5576,20.5676,49813.0
2024-12-05 12:10:00,20.66,20.66,20.63,20.64,77970.0,20.5676,20.5676,20.5377,20.5477,77970.0
2024-12-05 12:15:00,20.63,20.64,20.61,20.63,92851.0,20.5377,20.5477,20.5178,20.5377,92851.0
2024-12-05 12:20:00,20.63,20.63,20.6,20.61,105944.0,20.5377,20.5377,20.5078,20.5178,105944.0
2024-12-05 12:25:00,20.62,20.63,20.61,20.62,37679.0,20.5277,20.5377,20.5178,20.5277,37679.0
2024-12-05 12:30:00,20.62,20.62,20.6,20.61,37732.0,20.5277,20.5277,20.5078,20.5178,37732.0
2024-12-05 12:35:00,20.61,20.61,20.6,20.61,15653.0,20.5178,20.5178,20.5078,20.5178,15653.0
2024-12-05 12:40:00,20.61,20.63,20.6,20.63,24409.0,20.5178,20.5377,20.5078,20.5377,24409.0
2024-12-05 12:45:00,20.63,20.63,20.61,20.63,27676.0,20.5377,20.5377,20.5178,20.5377,27676.0
2024-12-05 12:50:00,20.63,20.66,20.62,20.65,59473.0,20.5377,20.5676,20.5277,20.5576,59473.0
2024-12-05 12:55:00,20.65,20.66,20.64,20.66,34109.0,20.5576,20.5676,20.5477,20.5676,34109.0
2024-12-05 13:00:00,20.65,20.69,20.65,20.69,44750.0,20.5576,20.5974,20.5576,20.5974,44750.0
2024-12-05 13:05:00,20.69,20.69,20.68,20.69,14228.0,20.5974,20.5974,20.5875,20.5974,14228.0
2024-12-05 13:10:00,20.69,20.71,20.68,20.69,85749.0,20.5974,20.6173,20.5875,20.5974,85749.0
2024-12-05 13:15:00,20.69,20.71,20.69,20.71,63969.0,20.5974,20.6173,20.5974,20.6173,63969.0
2024-12-05 13:20:00,20.7,20.71,20.68,20.69,56786.0,20.6074,20.6173,20.5875,20.5974,56786.0
2024-12-05 13:25:00,20.68,20.69,20.68,20.69,20805.0,20.5875,20.5974,20.5875,20.5974,20805.0
2024-12-05 13:30:00,20.68,20.69,20.66,20.68,37445.0,20.5875,20.5974,20.5676,20.5875,37445.0
2024-12-05 13:35:00,20.68,20.68,20.64,20.65,48410.0,20.5875,20.5875,20.5477,20.5576,48410.0
2024-12-05 13:40:00,20.66,20.66,20.61,20.61,68246.0,20.5676,20.5676,20.5178,20.5178,68246.0
2024-12-05 13:45:00,20.61,20.66,20.61,20.66,86937.0,20.5178,20.5676,20.5178,20.5676,86937.0
2024-12-05 13:50:00,20.66,20.67,20.64,20.67,72100.0,20.5676,20.5775,20.5477,20.5775,72100.0
2024-12-05 13:55:00,20.67,20.67,20.65,20.66,43939.0,20.5775,20.5775,20.5576,20.5676,43939.0
2024-12-05 14:00:00,20.66,20.66,20.25,20.35,1930144.0,20.5676,20.5676,20.1594,20.259,1930144.0
2024-12-05 14:05:00,20.36,20.53,20.34,20.53,329327.0,20.2689,20.4381,20.249,20.4381,329327.0
2024-12-05 14:10:00,20.52,20.53,20.34,20.36,350695.0,20.4282,20.4381,20.249,20.2689,350695.0
2024-12-05 14:15:00,20.35,20.43,20.34,20.39,368098.0,20.259,20.3386,20.249,20.2988,368098.0
2024-12-05 14:20:00,20.38,20.42,20.33,20.41,254991.0,20.2888,20.3286,20.239,20.3187,254991.0
2024-12-05 14:25:00,20.4,20.48,20.4,20.46,369264.0,20.3087,20.3884,20.3087,20.3685,369264.0
2024-12-05 14:30:00,20.46,20.51,20.43,20.46,677901.0,20.3685,20.4182,20.3386,20.3685,677901.0
2024-12-05 14:35:00,20.46,20.56,20.46,20.53,564705.0,20.3685,20.468,20.3685,20.4381,564705.0
2024-12-05 14:40:00,20.52,20.6,20.51,20.54,197605.0,20.4282,20.5078,20.4182,20.4481,197605.0
2024-12-05 14:45:00,20.55,20.57,20.52,20.54,106665.0,20.4581,20.478,20.4282,20.4481,106665.0
2024-12-05 14:50:00,20.53,20.58,20.5,20.57,1581569.0,20.4381,20.4879,20.4083,20.478,1581569.0
2024-12-05 14:55:00,20.56,20.57,20.54,20.54,175933.0,20.468,20.478,20.4481,20.4481,175933.0
2024-12-05 15:00:00,20.55,20.59,20.51,20.52,314472.0,20.4581,20.4979,20.4182,20.4282,314472.0
2024-12-05 15:05:00,20.52,20.52,20.46,20.48,630313.0,20.4282,20.4282,20.3685,20.3884,630313.0
2024-12-05 15:10:00,20.48,20.55,20.47,20.51,166606.0,20.3884,20.4581,20.3784,20.4182,166606.0
2024-12-05 15:15:00,20.51,20.52,20.47,20.5,117228.0,20.4182,20.4282,20.3784,20.4083,117228.0
2024-12-05 15:20:00,20.51,20.52,20.5,20.5,114013.0,20.4182,20.4282,20.4083,20.4083,114013.0
2024-12-05 15:25:00,20.5,20.51,20.47,20.48,158225.0,20.4083,20.4182,20.3784,20.3884,158225.0
2024-12-05 15:30:00,20.48,20.52,20.47,20.5,185633.0,20.3884,20.4282,20.3784,20.4083,185633.0
2024-12-05 15:35:00,20.5,20.52,20.48,20.5,224287.0,20.4083,20.4282,20.3884,20.4083,224287.0
2024-12-05 15:40:00,20.49,20.51,20.48,20.5,227662.0,20.3983,20.4182,20.3884,20.4083,227662.0
2024-12-05 15:45:00,20.5,20.53,20.49,20.51,257920.0,20.4083,20.4381,20.3983,20.4182,257920.0
2024-12-05 15:50:00,20.5,20.51,20.44,20.45,558790.0,20.4083,20.4182,20.3486,20.3585,558790.0
2024-12-05 15:55:00,20.44,20.45,20.36,20.4,1713631.0,20.3486,20.3585,20.2689,20.3087,1713631.0
2024-12-06 09:30:00,20.5,20.63,20.46,20.55,216314.0,20.4083,20.5377,20.3685,20.4581,216314.0
2024-12-06 09:35:00,20.55,20.56,20.5,20.53,237759.0,20.4581,20.468,20.4083,20.4381,237759.0
2024-12-06 09:40:00,20.53,20.53,20.47,20.49,256369.0,20.4381,20.4381,20.3784,20.3983,256369.0
2024-12-06 09:45:00,20.49,20.49,20.44,20.45,88308.0,20.3983,20.3983,20.3486,20.3585,88308.0
2024-12-06 09:50:00,20.45,20.45,20.31,20.32,116031.0,20.3585,20.3585,20.2191,20.2291,116031.0
2024-12-06 09:55:00,20.31,20.37,20.3,20.37,101294.0,20.2191,20.2789,20.2092,20.2789,101294.0
2024-12-06 10:00:00,20.37,20.37,20.28,20.3,122600.0,20.2789,20.2789,20.1893,20.2092,122600.0
2024-12-06 10:05:00,20.3,20.32,20.29,20.3,113653.0,20.2092,20.2291,20.1992,20.2092,113653.0
2024-12-06 10:10:00,20.3,20.33,20.23,20.23,249818.0,20.2092,20.239,20.1395,20.1395,249818.0
2024-12-06 10:15:00,20.23,20.24,20.2,20.21,96682.0,20.1395,20.1494,20.1096,20.1196,96682.0
2024-12-06 10:20:00,20.21,20.24,20.18,20.22,163746.0,20.1196,20.1494,20.0897,20.1295,163746.0
2024-12-06 10:25:00,20.21,20.24,20.21,20.23,101046.0,20.1196,20.1494,20.1196,20.1395,101046.0
2024-12-06 10:30:00,20.23,20.23,20.2,20.21,58553.0,20.1395,20.1395,20.1096,20.1196,58553.0
2024-12-06 10:35:00,20.21,20.24,20.2,20.21,126606.0,20.1196,20.1494,20.1096,20.1196,126606.0
2024-12-06 10:40:00,20.21,20.23,20.2,20.23,61340.0,20.1196,20.1395,20.1096,20.1395,61340.0
2024-12-06 10:45:00,20.23,20.23,20.18,20.2,76046.0,20.1395,20.1395,20.0897,20.1096,76046.0
2024-12-06 10:50:00,20.2,20.26,20.19,20.26,81987.0,20.1096,20.1694,20.0997,20.1694,81987.0
2024-12-06 10:55:00,20.26,20.31,20.25,20.3,176333.0,20.1694,20.2191,20.1594,20.2092,176333.0
2024-12-06 11:00:00,20.3,20.3,20.27,20.28,40948.0,20.2092,20.2092,20.1793,20.1893,40948.0
2024-12-06 11:05:00,20.29,20.31,20.28,20.3,65162.0,20.1992,20.2191,20.1893,20.2092,65162.0
2024-12-06 11:10:00,20.3,20.33,20.29,20.32,70557.0,20.2092,20.239,20.1992,20.2291,70557.0
2024-12-06 11:15:00,20.32,20.33,20.3,20.32,55708.0,20.2291,20.239,20.2092,20.2291,55708.0
2024-12-06 11:20:00,20.32,20.32,20.26,20.26,47758.0,20.2291,20.2291,20.1694,20.1694,47758.0
2024-12-06 11:25:00,20.27,20.29,20.26,20.29,36060.0,20.1793,20.1992,20.1694,20.1992,36060.0
2024-12-06 11:30:00,20.28,20.3,20.27,20.28,78121.0,20.1893,20.2092,20.1793,20.1893,78121.0
2024-12-06 11:35:00,20.28,20.3,20.27,20.29,29649.0,20.1893,20.2092,20.1793,20.1992,29649.0
2024-12-06 11:40:00,20.29,20.3,20.28,20.3,19010.0,20.1992,20.2092,20.1893,20.2092,19010.0
2024-12-06 11:45:00,20.3,20.3,20.29,20.3,14848.0,20.2092,20.2092,20.1992,20.2092,14848.0
2024-12-06 11:50:00,20.3,20.3,20.25,20.27,59228.0,20.2092,20.2092,20.1594,20.1793,59228.0
2024-12-06 11:55:00,20.27,20.28,20.24,20.25,51624.0,20.1793,20.1893,20.1494,20.1594,51624.0
2024-12-06 12:00:00,20.25,20.25,20.22,20.23,42746.0,20.1594,20.1594,20.1295,20.1395,42746.0
2024-12-06 12:05:00,20.23,20.24,20.21,20.21,53885.0,20.1395,20.1494,20.1196,20.1196,53885.0
2024-12-06 12:10:00,20.21,20.22,20.18,20.18,27640.0,20.1196,20.1295,20.0897,20.0897,27640.0
2024-12-06 12:15:00,20.19,20.19,20.16,20.17,66278.0,20.0997,20.0997,20.0698,20.0798,66278.0
2024-12-06 12:20:00,20.17,20.17,20.14,20.15,41318.0,20.0798,20.0798,20.0499,20.0598,41318.0
2024-12-06 12:25:00,20.14,20.15,20.13,20.14,38683.0,20.0499,20.0598,20.0399,20.0499,38683.0
2024-12-06 12:30:00,20.13,20.13,20.09,20.13,278174.0,20.0399,20.0399,20.0001,20.0399,278174.0
2024-12-06 12:35:00,20.13,20.17,20.12,20.16,46780.0,20.0399,20.0798,20.03,20.0698,46780.0
2024-12-06 12:40:00,20.16,20.16,20.14,20.14,112735.0,20.0698,20.0698,20.0499,20.0499,112735.0
2024-12-06 12:45:00,20.14,20.16,20.13,20.14,121534.0,20.0499,20.0698,20.0399,20.0499,121534.0
2024-12-06 12:50:00,20.14,20.15,20.13,20.15,56730.0,20.0499,20.0598,20.0399,20.0598,56730.0
2024-12-06 12:55:00,20.14,20.19,20.14,20.19,88915.0,20.0499,20.0997,20.0499,20.0997,88915.0
2024-12-06 13:00:00,20.18,20.22,20.18,20.21,83223.0,20.0897,20.1295,20.0897,20.1196,83223.0
2024-12-06 13:05:00,20.21,20.25,20.21,20.25,157122.0,20.1196,20.1594,20.1196,20.1594,157122.0
2024-12-06 13:10:00,20.26,20.29,20.24,20.29,68549.0,20.1694,20.1992,20.1494,20.1992,68549.0
2024-12-06 13:15:00,20.29,20.31,20.25,20.26,131817.0,20.1992,20.2191,20.1594,20.1694,131817.0
2024-12-06 13:20:00,20.25,20.26,20.23,20.25,41292.0,20.1594,20.1694,20.1395,20.1594,41292.0
2024-12-06 13:25:00,20.24,20.25,20.23,20.25,51274.0,20.1494,20.1594,20.1395,20.1594,51274.0
2024-12-06 13:30:00,20.24,20.25,20.22,20.23,28270.0,20.1494,20.1594,20.1295,20.1395,28270.0
2024-12-06 13:35:00,20.23,20.25,20.22,20.25,36982.0,20.1395,20.1594,20.1295,20.1594,36982.0
2024-12-06 13:40:00,20.24,20.25,20.22,20.23,24800.0,20.1494,20.1594,20.1295,20.1395,24800.0
2024-12-06 13:45:00,20.23,20.25,20.23,20.25,27237.0,20.1395,20.1594,20.1395,20.1594,27237.0
2024-12-06 13:50:00,20.25,20.26,20.24,20.25,31522.0,20.1594,20.1694,20.1494,20.1594,31522.0
2024-12-06 13:55:00,20.25,20.28,20.24,20.27,63833.0,20.1594,20.1893,20.1494,20.1793,63833.0
2024-12-06 14:00:00,20.26,20.29,20.26,20.28,53836.0,20.1694,20.1992,20.1694,20.1893,53836.0
2024-12-06 14:05:00,20.28,20.29,20.27,20.28,40214.0,20.1893,20.1992,20.1793,20.1893,40214.0
2024-12-06 14:10:00,20.29,20.3,20.28,20.29,50284.0,20.1992,20.2092,20.1893,20.1992,50284.0
2024-12-06 14:15:00,20.29,20.33,20.28,20.32,150097.0,20.1992,20.239,20.1893,20.2291,150097.0
2024-12-06 14:20:00,20.31,20.32,20.28,20.28,81172.0,20.2191,20.2291,20.1893,20.1893,81172.0
2024-12-06 14:25:00,20.28,20.29,20.25,20.28,79428.0,20.1893,20.1992,20.1594,20.1893,79428.0
2024-12-06 14:30:00,20.28,20.28,20.26,20.27,62037.0,20.1893,20.1893,20.1694,20.1793,62037.0
2024-12-06 14:35:00,20.27,20.27,20.25,20.27,46633.0,20.1793,20.1793,20.1594,20.1793,46633.0
2024-12-06 14:40:00,20.26,20.29,20.25,20.28,104852.0,20.1694,20.1992,20.1594,20.1893,104852.0
2024-12-06 14:45:00,20.28,20.28,20.24,20.27,112099.0,20.1893,20.1893,20.1494,20.1793,112099.0
2024-12-06 14:50:00,20.27,20.28,20.25,20.28,108294.0,20.1793,20.1893,20.1594,20.1893,108294.0
2024-12-06 14:55:00,20.28,20.29,20.26,20.29,97792.0,20.1893,20.1992,20.1694,20.1992,97792.0
2024-12-06 15:00:00,20.28,20.32,20.28,20.32,87426.0,20.1893,20.2291,20.1893,20.2291,87426.0
2024-12-06 15:05:00,20.32,20.32,20.29,20.3,35407.0,20.2291,20.2291,20.1992,20.2092,35407.0
2024-12-06 15:10:00,20.3,20.31,20.28,20.28,73317.0,20.2092,20.2191,20.1893,20.1893,73317.0
2024-12-06 15:15:00,20.28,20.33,20.28,20.32,153515.0,20.1893,20.239,20.1893,20.2291,153515.0
2024-12-06 15:20:00,20.32,20.33,20.28,20.29,151703.0,20.2291,20.239,20.1893,20.1992,151703.0
2024-12-06 15:25:00,20.3,20.32,20.28,20.32,83836.0,20.2092,20.2291,20.1893,20.2291,83836.0
2024-12-06 15:30:00,20.32,20.33,20.29,20.3,157558.0,20.2291,20.239,20.1992,20.2092,157558.0
2024-12-06 15:35:00,20.3,20.32,20.29,20.32,206740.0,20.2092,20.2291,20.1992,20.2291,206740.0
2024-12-06 15:40:00,20.32,20.32,20.26,20.27,234823.0,20.2291,20.2291,20.1694,20.1793,234823.0
2024-12-06 15:45:00,20.27,20.3,20.26,20.29,168474.0,20.1793,20.2092,20.1694,20.1992,168474.0
2024-12-06 15:50:00,20.28,20.33,20.28,20.3,543139.0,20.1893,20.239,20.1893,20.2092,543139.0
2024-12-06 15:55:00,20.31,20.34,20.3,20.33,1389413.0,20.2191,20.249,20.2092,20.239,1389413.0
2024-12-09 09:30:00,20.2,20.26,20.06,20.21,292960.0,20.1096,20.1694,19.9703,20.1196,292960.0
2024-12-09 09:35:00,20.21,20.21,20.09,20.14,136256.0,20.1196,20.1196,20.0001,20.0499,136256.0
2024-12-09 09:40:00,20.14,20.24,20.11,20.23,319518.0,20.0499,20.1494,20.02,20.1395,319518.0
2024-12-09 09:45:00,20.23,20.27,20.19,20.24,128906.0,20.1395,20.1793,20.0997,20.1494,128906.0
2024-12-09 09:50:00,20.24,20.34,20.22,20.33,142971.0,20.1494,20.249,20.1295,20.239,142971.0
2024-12-09 09:55:00,20.33,20.35,20.29,20.31,283824.0,20.239,20.259,20.1992,20.2191,283824.0
2024-12-09 10:00:00,20.32,20.34,20.28,20.32,169621.0,20.2291,20.249,20.1893,20.2291,169621.0
2024-12-09 10:05:00,20.32,20.37,20.3,20.32,159312.0,20.2291,20.2789,20.2092,20.2291,159312.0
2024-12-09 10:10:00,20.32,20.34,20.3,20.3,63139.0,20.2291,20.249,20.2092,20.2092,63139.0
2024-12-09 10:15:00,20.31,20.35,20.29,20.35,122479.0,20.2191,20.259,20.1992,20.259,122479.0
2024-12-09 10:20:00,20.35,20.36,20.33,20.36,64075.0,20.259,20.2689,20.239,20.2689,64075.0
2024-12-09 10:25:00,20.35,20.37,20.33,20.36,118257.0,20.259,20.2789,20.239,20.2689,118257.0
2024-12-09 10:30:00,20.36,20.39,20.3,20.32,216339.0,20.2689,20.2988,20.2092,20.2291,216339.0
2024-12-09 10:35:00,20.33,20.38,20.33,20.34,64648.0,20.239,20.2888,20.239,20.249,64648.0
2024-12-09 10:40:00,20.34,20.36,20.29,20.3,50747.0,20.249,20.2689,20.1992,20.2092,50747.0
2024-12-09 10:45:00,20.3,20.3,20.21,20.21,95419.0,20.2092,20.2092,20.1196,20.1196,95419.0
2024-12-09 10:50:00,20.21,20.26,20.21,20.25,55189.0,20.1196,20.1694,20.1196,20.1594,55189.0
2024-12-09 10:55:00,20.25,20.29,20.24,20.28,88003.0,20.1594,20.1992,20.1494,20.1893,88003.0
2024-12-09 11:00:00,20.27,20.31,20.26,20.3,59661.0,20.1793,20.2191,20.1694,20.2092,59661.0
2024-12-09 11:05:00,20.31,20.33,20.29,20.32,62596.0,20.2191,20.239,20.1992,20.2291,62596.0
2024-12-09 11:10:00,20.31,20.33,20.28,20.28,62757.0,20.2191,20.239,20.1893,20.1893,62757.0
2024-12-09 11:15:00,20.29,20.29,20.24,20.25,58799.0,20.1992,20.1992,20.1494,20.1594,58799.0
2024-12-09 11:20:00,20.25,20.26,20.22,20.23,101252.0,20.1594,20.1694,20.1295,20.1395,101252.0
2024-12-09 11:25:00,20.22,20.29,20.22,20.29,159360.0,20.1295,20.1992,20.1295,20.1992,159360.0
2024-12-09 11:30:00,20.29,20.31,20.28,20.31,38675.0,20.1992,20.2191,20.1893,20.2191,38675.0
2024-12-09 11:35:00,20.31,20.38,20.3,20.36,540181.0,20.2191,20.2888,20.2092,20.2689,540181.0
2024-12-09 11:40:00,20.36,20.4,20.35,20.4,85315.0,20.2689,20.3087,20.259,20.3087,85315.0
2024-12-09 11:45:00,20.39,20.43,20.39,20.39,99078.0,20.2988,20.3386,20.2988,20.2988,99078.0
2024-12-09 11:50:00,20.39,20.41,20.38,20.39,36370.0,20.2988,20.3187,20.2888,20.2988,36370.0
2024-12-09 11:55:00,20.39,20.39,20.36,20.38,31311.0,20.2988,20.2988,20.2689,20.2888,31311.0
2024-12-09 12:00:00,20.38,20.39,20.35,20.36,47121.0,20.2888,20.2988,20.259,20.2689,47121.0
2024-12-09 12:05:00,20.36,20.36,20.33,20.34,55937.0,20.2689,20.2689,20.239,20.249,55937.0
2024-12-09 12:10:00,20.34,20.35,20.3,20.3,48911.0,20.249,20.259,20.2092,20.2092,48911.0
2024-12-09 12:15:00,20.3,20.32,20.3,20.32,43358.0,20.2092,20.2291,20.2092,20.2291,43358.0
2024-12-09 12:20:00,20.32,20.32,20.3,20.3,51488.0,20.2291,20.2291,20.2092,20.2092,51488.0
2024-12-09 12:25:00,20.3,20.32,20.3,20.32,39503.0,20.2092,20.2291,20.2092,20.2291,39503.0
2024-12-09 12:30:00,20.32,20.32,20.3,20.3,43894.0,20.2291,20.2291,20.2092,20.2092,43894.0
2024-12-09 12:35:00,20.3,20.31,20.29,20.3,50664.0,20.2092,20.2191,20.1992,20.2092,50664.0
2024-12-09 12:40:00,20.3,20.31,20.29,20.3,67336.0,20.2092,20.2191,20.1992,20.2092,67336.0
2024-12-09 12:45:00,20.3,20.31,20.28,20.3,50967.0,20.2092,20.2191,20.1893,20.2092,50967.0
2024-12-09 12:50:00,20.29,20.3,20.27,20.28,39912.0,20.1992,20.2092,20.1793,20.1893,39912.0
2024-12-09 12:55:00,20.28,20.28,20.25,20.25,29750.0,20.1893,20.1893,20.1594,20.1594,29750.0
2024-12-09 13:00:00,20.26,20.32,20.25,20.32,71249.0,20.1694,20.2291,20.1594,20.2291,71249.0
2024-12-09 13:05:00,20.32,20.32,20.27,20.29,86362.0,20.2291,20.2291,20.1793,20.1992,86362.0
2024-12-09 13:10:00,20.28,20.29,20.27,20.27,156816.0,20.1893,20.1992,20.1793,20.1793,156816.0
2024-12-09 13:15:00,20.27,20.28,20.24,20.25,56980.0,20.1793,20.1893,20.1494,20.1594,56980.0
2024-12-09 13:20:00,20.25,20.27,20.24,20.26,41174.0,20.1594,20.1793,20.1494,20.1694,41174.0
2024-12-09 13:25:00,20.27,20.27,20.23,20.23,55764.0,20.1793,20.1793,20.1395,20.1395,55764.0
2024-12-09 13:30:00,20.24,20.3,20.23,20.27,115585.0,20.1494,20.2092,20.1395,20.1793,115585.0
2024-12-09 13:35:00,20.27,20.28,20.26,20.27,30671.0,20.1793,20.1893,20.1694,20.1793,30671.0
2024-12-09 13:40:00,20.27,20.27,20.26,20.27,8712.0,20.1793,20.1793,20.1694,20.1793,8712.0
2024-12-09 13:45:00,20.27,20.3,20.26,20.3,58265.0,20.1793,20.2092,20.1694,20.2092,58265.0
2024-12-09 13:50:00,20.3,20.31,20.29,20.3,23053.0,20.2092,20.2191,20.1992,20.2092,23053.0
2024-12-09 13:55:00,20.3,20.32,20.3,20.32,22804.0,20.2092,20.2291,20.2092,20.2291,22804.0
2024-12-09 14:00:00,20.32,20.32,20.29,20.31,48011.0,20.2291,20.2291,20.1992,20.2191,48011.0
2024-12-09 14:05:00,20.32,20.32,20.31,20.32,20870.0,20.2291,20.2291,20.2191,20.2291,20870.0
2024-12-09 14:10:00,20.32,20.32,20.28,20.3,83475.0,20.2291,20.2291,20.1893,20.2092,83475.0
2024-12-09 14:15:00,20.3,20.31,20.29,20.31,27873.0,20.2092,20.2191,20.1992,20.2191,27873.0
2024-12-09 14:20:00,20.3,20.34,20.3,20.34,50894.0,20.2092,20.249,20.2092,20.249,50894.0
2024-12-09 14:25:00,20.34,20.35,20.33,20.35,33247.0,20.249,20.259,20.239,20.259,33247.0
2024-12-09 14:30:00,20.35,20.35,20.33,20.34,40128.0,20.259,20.259,20.239,20.249,40128.0
2024-12-09 14:35:00,20.34,20.35,20.33,20.34,35604.0,20.249,20.259,20.239,20.249,35604.0
2024-12-09 14:40:00,20.34,20.35,20.32,20.35,48300.0,20.249,20.259,20.2291,20.259,48300.0
2024-12-09 14:45:00,20.35,20.36,20.34,20.36,20145.0,20.259,20.2689,20.249,20.2689,20145.0
2024-12-09 14:50:00,20.36,20.36,20.35,20.36,18758.0,20.2689,20.2689,20.259,20.2689,18758.0
2024-12-09 14:55:00,20.36,20.36,20.32,20.34,87513.0,20.2689,20.2689,20.2291,20.249,87513.0
2024-12-09 15:00:00,20.34,20.34,20.29,20.32,88725.0,20.249,20.249,20.1992,20.2291,88725.0
2024-12-09 15:05:00,20.32,20.32,20.3,20.31,41012.0,20.2291,20.2291,20.2092,20.2191,41012.0
2024-12-09 15:10:00,20.3,20.32,20.3,20.3,42589.0,20.2092,20.2291,20.2092,20.2092,42589.0
2024-12-09 15:15:00,20.3,20.32,20.3,20.3,52272.0,20.2092,20.2291,20.2092,20.2092,52272.0
2024-12-09 15:20:00,20.3,20.31,20.27,20.28,114363.0,20.2092,20.2191,20.1793,20.1893,114363.0
2024-12-09 15:25:00,20.27,20.28,20.26,20.28,76835.0,20.1793,20.1893,20.1694,20.1893,76835.0
2024-12-09 15:30:00,20.27,20.28,20.24,20.25,209730.0,20.1793,20.1893,20.1494,20.1594,209730.0
2024-12-09 15:35:00,20.25,20.25,20.23,20.25,99674.0,20.1594,20.1594,20.1395,20.1594,99674.0
2024-12-09 15:40:00,20.25,20.25,20.22,20.22,111948.0,20.1594,20.1594,20.1295,20.1295,111948.0
2024-12-09 15:45:00,20.23,20.26,20.21,20.24,180087.0,20.1395,20.1694,20.1196,20.1494,180087.0
2024-12-09 15:50:00,20.24,20.25,20.2,20.21,330794.0,20.1494,20.1594,20.1096,20.1196,330794.0
2024-12-09 15:55:00,20.21,20.25,20.2,20.23,827466.0,20.1196,20.1594,20.1096,20.1395,827466.0
2024-12-10 09:30:00,20.19,20.2,19.95,19.96,260352.0,20.0997,20.1096,19.8607,19.8707,260352.0
2024-12-10 09:35:00,19.96,19.97,19.79,19.86,342454.0,19.8707,19.8807,19.7015,19.7711,342454.0
2024-12-10 09:40:00,19.86,19.92,19.85,19.87,77072.0,19.7711,19.8309,19.7612,19.7811,77072.0
2024-12-10 09:45:00,19.88,19.89,19.83,19.84,166498.0,19.7911,19.801,19.7413,19.7512,166498.0
2024-12-10 09:50:00,19.84,19.91,19.82,19.9,91659.0,19.7512,19.8209,19.7313,19.811,91659.0
2024-12-10 09:55:00,19.89,19.93,19.88,19.9,446326.0,19.801,19.8408,19.7911,19.811,446326.0
2024-12-10 10:00:00,19.91,19.95,19.88,19.93,99932.0,19.8209,19.8607,19.7911,19.8408,99932.0
2024-12-10 10:05:00,19.93,19.96,19.92,19.93,97926.0,19.8408,19.8707,19.8309,19.8408,97926.0
2024-12-10 10:10:00,19.93,19.96,19.9,19.91,54938.0,19.8408,19.8707,19.811,19.8209,54938.0
2024-12-10 10:15:00,19.91,19.91,19.87,19.88,128191.0,19.8209,19.8209,19.7811,19.7911,128191.0
2024-12-10 10:20:00,19.87,19.92,19.87,19.89,71667.0,19.7811,19.8309,19.7811,19.801,71667.0
2024-12-10 10:25:00,19.89,19.93,19.89,19.91,92748.0,19.801,19.8408,19.801,19.8209,92748.0
2024-12-10 10:30:00,19.9,19.93,19.89,19.92,113025.0,19.811,19.8408,19.801,19.8309,113025.0
2024-12-10 10:35:00,19.93,19.93,19.9,19.91,56830.0,19.8408,19.8408,19.811,19.8209,56830.0
2024-12-10 10:40:00,19.91,19.92,19.87,19.92,189799.0,19.8209,19.8309,19.7811,19.8309,189799.0
2024-12-10 10:45:00,19.91,19.99,19.91,19.98,162862.0,19.8209,19.9006,19.8209,19.8906,162862.0
2024-12-10 10:50:00,19.98,20.02,19.97,20.01,85281.0,19.8906,19.9304,19.8807,19.9205,85281.0
2024-12-10 10:55:00,20.01,20.06,20.01,20.05,116017.0,19.9205,19.9703,19.9205,19.9603,116017.0
2024-12-10 11:00:00,20.05,20.1,20.04,20.1,98201.0,19.9603,20.0101,19.9503,20.0101,98201.0
2024-12-10 11:05:00,20.1,20.1,20.03,20.05,69877.0,20.0101,20.0101,19.9404,19.9603,69877.0
2024-12-10 11:10:00,20.05,20.05,19.98,19.99,117043.0,19.9603,19.9603,19.8906,19.9006,117043.0
2024-12-10 11:15:00,19.99,20.0,19.97,19.98,44448.0,19.9006,19.9105,19.8807,19.8906,44448.0
2024-12-10 11:20:00,19.98,19.99,19.94,19.97,43377.0,19.8906,19.9006,19.8508,19.8807,43377.0
2024-12-10 11:25:00,19.97,20.01,19.96,20.01,52822.0,19.8807,19.9205,19.8707,19.9205,52822.0
2024-12-10 11:30:00,20.01,20.01,19.99,20.01,55350.0,19.9205,19.9205,19.9006,19.9205,55350.0
2024-12-10 11:35:00,20.01,20.01,19.97,20.0,65918.0,19.9205,19.9205,19.8807,19.9105,65918.0
2024-12-10 11:40:00,20.01,20.03,19.99,20.03,34507.0,19.9205,19.9404,19.9006,19.9404,34507.0
2024-12-10 11:45:00,20.03,20.05,20.01,20.03,56113.0,19.9404,19.9603,19.9205,19.9404,56113.0
2024-12-10 11:50:00,20.03,20.03,19.99,20.01,113382.0,19.9404,19.9404,19.9006,19.9205,113382.0
2024-12-10 11:55:00,20.01,20.02,20.0,20.02,96733.0,19.9205,19.9304,19.9105,19.9304,96733.0
2024-12-10 12:00:00,20.01,20.02,19.98,20.0,73315.0,19.9205,19.9304,19.8906,19.9105,73315.0
2024-12-10 12:05:00,20.01,20.02,20.0,20.02,48491.0,19.9205,19.9304,19.9105,19.9304,48491.0
2024-12-10 12:10:00,20.02,20.07,20.01,20.06,77493.0,19.9304,19.9802,19.9205,19.9703,77493.0
2024-12-10 12:15:00,20.05,20.05,20.03,20.04,62840.0,19.9603,19.9603,19.9404,19.9503,62840.0
2024-12-10 12:20:00,20.04,20.04,20.01,20.03,70899.0,19.9503,19.9503,19.9205,19.9404,70899.0
2024-12-10 12:25:00,20.03,20.05,20.02,20.04,118578.0,19.9404,19.9603,19.9304,19.9503,118578.0
2024-12-10 12:30:00,20.05,20.05,20.01,20.03,110632.0,19.9603,19.9603,19.9205,19.9404,110632.0
2024-12-10 12:35:00,20.03,20.03,19.99,19.99,55764.0,19.9404,19.9404,19.9006,19.9006,55764.0
2024-12-10 12:40:00,20.0,20.04,19.99,20.03,244318.0,19.9105,19.9503,19.9006,19.9404,244318.0
2024-12-10 12:45:00,20.04,20.04,19.98,19.98,140220.0,19.9503,19.9503,19.8906,19.8906,140220.0
2024-12-10 12:50:00,19.98,19.99,19.96,19.97,39174.0,19.8906,19.9006,19.8707,19.8807,39174.0
2024-12-10 12:55:00,19.97,19.99,19.97,19.97,73630.0,19.8807,19.9006,19.8807,19.8807,73630.0
2024-12-10 13:00:00,19.98,19.98,19.95,19.98,80623.0,19.8906,19.8906,19.8607,19.8906,80623.0
2024-12-10 13:05:00,19.98,19.98,19.96,19.98,60386.0,19.8906,19.8906,19.8707,19.8906,60386.0
2024-12-10 13:10:00,19.97,19.99,19.95,19.96,45148.0,19.8807,19.9006,19.8607,19.8707,45148.0
2024-12-10 13:15:00,19.96,19.97,19.94,19.95,66774.0,19.8707,19.8807,19.8508,19.8607,66774.0
2024-12-10 13:20:00,19.95,19.95,19.93,19.93,26495.0,19.8607,19.8607,19.8408,19.8408,26495.0
2024-12-10 13:25:00,19.93,19.96,19.92,19.95,75639.0,19.8408,19.8707,19.8309,19.8607,75639.0
2024-12-10 13:30:00,19.95,19.95,19.92,19.93,36714.0,19.8607,19.8607,19.8309,19.8408,36714.0
2024-12-10 13:35:00,19.94,19.94,19.9,19.92,307506.0,19.8508,19.8508,19.811,19.8309,307506.0
2024-12-10 13:40:00,19.92,19.93,19.9,19.9,33588.0,19.8309,19.8408,19.811,19.811,33588.0
2024-12-10 13:45:00,19.91,19.96,19.9,19.94,108561.0,19.8209,19.8707,19.811,19.8508,108561.0
2024-12-10 13:50:00,19.94,19.95,19.93,19.95,48912.0,19.8508,19.8607,19.8408,19.8607,48912.0
2024-12-10 13:55:00,19.95,19.95,19.91,19.94,127966.0,19.8607,19.8607,19.8209,19.8508,127966.0
2024-12-10 14:00:00,19.94,19.94,19.92,19.93,82403.0,19.8508,19.8508,19.8309,19.8408,82403.0
2024-12-10 14:05:00,19.94,19.97,19.93,19.97,69613.0,19.8508,19.8807,19.8408,19.8807,69613.0
2024-12-10 14:10:00,19.96,19.97,19.95,19.96,52091.0,19.8707,19.8807,19.8607,19.8707,52091.0
2024-12-10 14:15:00,19.96,19.96,19.93,19.96,66529.0,19.8707,19.8707,19.8408,19.8707,66529.0
2024-12-10 14:20:00,19.96,19.98,19.95,19.95,71429.0,19.8707,19.8906,19.8607,19.8607,71429.0
2024-12-10 14:25:00,19.95,19.97,19.95,19.96,45080.0,19.8607,19.8807,19.8607,19.8707,45080.0
2024-12-10 14:30:00,19.96,19.97,19.95,19.97,50515.0,19.8707,19.8807,19.8607,19.8807,50515.0
2024-12-10 14:35:00,19.96,19.99,19.96,19.98,105756.0,19.8707,19.9006,19.8707,19.8906,105756.0
2024-12-10 14:40:00,19.98,19.99,19.97,19.98,78779.0,19.8906,19.9006,19.8807,19.8906,78779.0
2024-12-10 14:45:00,19.97,20.0,19.97,19.99,48953.0,19.8807,19.9105,19.8807,19.9006,48953.0
2024-12-10 14:50:00,20.0,20.0,19.99,20.0,40278.0,19.9105,19.9105,19.9006,19.9105,40278.0
2024-12-10 14:55:00,19.99,20.0,19.97,19.97,78962.0,19.9006,19.9105,19.8807,19.8807,78962.0
2024-12-10 15:00:00,19.97,19.99,19.97,19.98,132532.0,19.8807,19.9006,19.8807,19.8906,132532.0
2024-12-10 15:05:00,19.98,20.0,19.98,19.98,86012.0,19.8906,19.9105,19.8906,19.8906,86012.0
2024-12-10 15:10:00,19.98,19.99,19.97,19.97,71471.0,19.8906,19.9006,19.8807,19.8807,71471.0
2024-12-10 15:15:00,19.98,19.98,19.95,19.95,72467.0,19.8906,19.8906,19.8607,19.8607,72467.0
2024-12-10 15:20:00,19.96,19.96,19.93,19.95,114405.0,19.8707,19.8707,19.8408,19.8607,114405.0
2024-12-10 15:25:00,19.95,19.97,19.94,19.96,154570.0,19.8607,19.8807,19.8508,19.8707,154570.0
2024-12-10 15:30:00,19.95,19.98,19.95,19.97,146433.0,19.8607,19.8906,19.8607,19.8807,146433.0
2024-12-10 15:35:00,19.98,19.99,19.96,19.96,110969.0,19.8906,19.9006,19.8707,19.8707,110969.0
2024-12-10 15:40:00,19.96,19.98,19.94,19.95,245394.0,19.8707,19.8906,19.8508,19.8607,245394.0
2024-12-10 15:45:00,19.95,19.95,19.86,19.87,218219.0,19.8607,19.8607,19.7711,19.7811,218219.0
2024-12-10 15:50:00,19.86,19.88,19.82,19.84,797028.0,19.7711,19.7911,19.7313,19.7512,797028.0
2024-12-10 15:55:00,19.84,19.89,19.83,19.89,1672850.0,19.7512,19.801,19.7413,19.801,1672850.0
2024-12-11 09:30:00,19.96,20.03,19.92,19.94,372697.0,19.8707,19.9404,19.8309,19.8508,372697.0
2024-12-11 09:35:00,19.93,20.0,19.91,19.96,83076.0,19.8408,19.9105,19.8209,19.8707,83076.0
2024-12-11 09:40:00,19.96,19.96,19.87,19.94,158449.0,19.8707,19.8707,19.7811,19.8508,158449.0
2024-12-11 09:45:00,19.94,19.94,19.87,19.88,59718.0,19.8508,19.8508,19.7811,19.7911,59718.0
2024-12-11 09:50:00,19.87,19.91,19.84,19.87,116409.0,19.7811,19.8209,19.7512,19.7811,116409.0
2024-12-11 09:55:00,19.86,19.93,19.86,19.91,165522.0,19.7711,19.8408,19.7711,19.8209,165522.0
2024-12-11 10:00:00,19.91,19.93,19.87,19.93,114277.0,19.8209,19.8408,19.7811,19.8408,114277.0
2024-12-11 10:05:00,19.93,19.93,19.87,19.88,123501.0,19.8408,19.8408,19.7811,19.7911,123501.0
2024-12-11 10:10:00,19.88,19.91,19.87,19.89,61039.0,19.7911,19.8209,19.7811,19.801,61039.0
2024-12-11 10:15:00,19.89,19.91,19.84,19.85,113926.0,19.801,19.8209,19.7512,19.7612,113926.0
2024-12-11 10:20:00,19.85,19.9,19.83,19.89,169013.0,19.7612,19.811,19.7413,19.801,169013.0
2024-12-11 10:25:00,19.9,19.91,19.88,19.9,172113.0,19.811,19.8209,19.7911,19.811,172113.0
2024-12-11 10:30:00,19.9,19.9,19.82,19.82,80600.0,19.811,19.811,19.7313,19.7313,80600.0
2024-12-11 10:35:00,19.82,19.83,19.8,19.81,35188.0,19.7313,19.7413,19.7114,19.7214,35188.0
2024-12-11 10:40:00,19.82,19.86,19.81,19.86,63527.0,19.7313,19.7711,19.7214,19.7711,63527.0
2024-12-11 10:45:00,19.85,19.87,19.84,19.85,22842.0,19.7612,19.7811,19.7512,19.7612,22842.0
2024-12-11 10:50:00,19.86,19.89,19.85,19.88,33923.0,19.7711,19.801,19.7612,19.7911,33923.0
2024-12-11 10:55:00,19.88,19.91,19.87,19.89,36939.0,19.7911,19.8209,19.7811,19.801,36939.0
2024-12-11 11:00:00,19.89,19.89,19.85,19.86,52657.0,19.801,19.801,19.7612,19.7711,52657.0
2024-12-11 11:05:00,19.86,19.86,19.84,19.86,73150.0,19.7711,19.7711,19.7512,19.7711,73150.0
2024-12-11 11:10:00,19.85,19.86,19.83,19.84,56108.0,19.7612,19.7711,19.7413,19.7512,56108.0
2024-12-11 11:15:00,19.84,19.86,19.83,19.86,31237.0,19.7512,19.7711,19.7413,19.7711,31237.0
2024-12-11 11:20:00,19.86,19.87,19.81,19.81,153099.0,19.7711,19.7811,19.7214,19.7214,153099.0
2024-12-11 11:25:00,19.82,19.84,19.81,19.83,74986.0,19.7313,19.7512,19.7214,19.7413,74986.0
2024-12-11 11:30:00,19.83,19.83,19.8,19.81,76879.0,19.7413,19.7413,19.7114,19.7214,76879.0
2024-12-11 11:35:00,19.82,19.84,19.8,19.84,54765.0,19.7313,19.7512,19.7114,19.7512,54765.0
2024-12-11 11:40:00,19.84,19.84,19.82,19.82,71959.0,19.7512,19.7512,19.7313,19.7313,71959.0
2024-12-11 11:45:00,19.82,19.83,19.82,19.82,10644.0,19.7313,19.7413,19.7313,19.7313,10644.0
2024-12-11 11:50:00,19.82,19.82,19.78,19.78,104462.0,19.7313,19.7313,19.6915,19.6915,104462.0
2024-12-11 11:55:00,19.79,19.79,19.78,19.79,18616.0,19.7015,19.7015,19.6915,19.7015,18616.0
2024-12-11 12:00:00,19.79,19.82,19.78,19.8,88380.0,19.7015,19.7313,19.6915,19.7114,88380.0
2024-12-11 12:05:00,19.8,19.81,19.8,19.8,20764.0,19.7114,19.7214,19.7114,19.7114,20764.0
2024-12-11 12:10:00,19.8,19.81,19.75,19.76,211811.0,19.7114,19.7214,19.6616,19.6716,211811.0
2024-12-11 12:15:00,19.76,19.78,19.75,19.77,67328.0,19.6716,19.6915,19.6616,19.6815,67328.0
2024-12-11 12:20:00,19.77,19.77,19.74,19.74,94836.0,19.6815,19.6815,19.6517,19.6517,94836.0
2024-12-11 12:25:00,19.75,19.76,19.74,19.75,46712.0,19.6616,19.6716,19.6517,19.6616,46712.0
2024-12-11 12:30:00,19.75,19.76,19.73,19.75,102587.0,19.6616,19.6716,19.6417,19.6616,102587.0
2024-12-11 12:35:00,19.74,19.75,19.71,19.71,63782.0,19.6517,19.6616,19.6218,19.6218,63782.0
2024-12-11 12:40:00,19.71,19.72,19.7,19.71,46405.0,19.6218,19.6318,19.6119,19.6218,46405.0
2024-12-11 12:45:00,19.71,19.73,19.7,19.73,43989.0,19.6218,19.6417,19.6119,19.6417,43989.0
2024-12-11 12:50:00,19.73,19.74,19.72,19.73,21012.0,19.6417,19.6517,19.6318,19.6417,21012.0
2024-12-11 12:55:00,19.73,19.77,19.73,19.77,51734.0,19.6417,19.6815,19.6417,19.6815,51734.0
2024-12-11 13:00:00,19.77,19.78,19.74,19.76,63221.0,19.6815,19.6915,19.6517,19.6716,63221.0
2024-12-11 13:05:00,19.76,19.77,19.74,19.75,25240.0,19.6716,19.6815,19.6517,19.6616,25240.0
2024-12-11 13:10:00,19.76,19.76,19.73,19.74,24084.0,19.6716,19.6716,19.6417,19.6517,24084.0
2024-12-11 13:15:00,19.73,19.74,19.72,19.73,123987.0,19.6417,19.6517,19.6318,19.6417,123987.0
2024-12-11 13:20:00,19.73,19.74,19.71,19.73,123925.0,19.6417,19.6517,19.6218,19.6417,123925.0
2024-12-11 13:25:00,19.73,19.75,19.72,19.75,64540.0,19.6417,19.6616,19.6318,19.6616,64540.0
2024-12-11 13:30:00,19.75,19.75,19.71,19.71,38573.0,19.6616,19.6616,19.6218,19.6218,38573.0
2024-12-11 13:35:00,19.71,19.73,19.71,19.72,14455.0,19.6218,19.6417,19.6218,19.6318,14455.0
2024-12-11 13:40:00,19.73,19.76,19.72,19.76,57471.0,19.6417,19.6716,19.6318,19.6716,57471.0
2024-12-11 13:45:00,19.75,19.76,19.73,19.73,33216.0,19.6616,19.6716,19.6417,19.6417,33216.0
2024-12-11 13:50:00,19.73,19.74,19.73,19.74,14209.0,19.6417,19.6517,19.6417,19.6517,14209.0
2024-12-11 13:55:00,19.73,19.75,19.72,19.73,35298.0,19.6417,19.6616,19.6318,19.6417,35298.0
2024-12-11 14:00:00,19.72,19.75,19.71,19.75,50112.0,19.6318,19.6616,19.6218,19.6616,50112.0
2024-12-11 14:05:00,19.75,19.77,19.72,19.74,179302.0,19.6616,19.6815,19.6318,19.6517,179302.0
2024-12-11 14:10:00,19.75,19.75,19.73,19.74,16757.0,19.6616,19.6616,19.6417,19.6517,16757.0
2024-12-11 14:15:00,19.75,19.75,19.73,19.73,15661.0,19.6616,19.6616,19.6417,19.6417,15661.0
2024-12-11 14:20:00,19.73,19.74,19.7,19.71,68867.0,19.6417,19.6517,19.6119,19.6218,68867.0
2024-12-11 14:25:00,19.71,19.73,19.7,19.71,91859.0,19.6218,19.6417,19.6119,19.6218,91859.0
2024-12-11 14:30:00,19.71,19.72,19.7,19.71,28381.0,19.6218,19.6318,19.6119,19.6218,28381.0
2024-12-11 14:35:00,19.71,19.73,19.71,19.73,18930.0,19.6218,19.6417,19.6218,19.6417,18930.0
2024-12-11 14:40:00,19.73,19.75,19.73,19.75,88470.0,19.6417,19.6616,19.6417,19.6616,88470.0
2024-12-11 14:45:00,19.75,19.75,19.74,19.74,10724.0,19.6616,19.6616,19.6517,19.6517,10724.0
2024-12-11 14:50:00,19.75,19.75,19.74,19.75,11209.0,19.6616,19.6616,19.6517,19.6616,11209.0
2024-12-11 14:55:00,19.75,19.75,19.73,19.73,104574.0,19.6616,19.6616,19.6417,19.6417,104574.0
2024-12-11 15:00:00,19.73,19.74,19.72,19.72,29485.0,19.6417,19.6517,19.6318,19.6318,29485.0
2024-12-11 15:05:00,19.73,19.73,19.7,19.71,55055.0,19.6417,19.6417,19.6119,19.6218,55055.0
2024-12-11 15:10:00,19.7,19.72,19.7,19.72,35669.0,19.6119,19.6318,19.6119,19.6318,35669.0
2024-12-11 15:15:00,19.71,19.72,19.69,19.71,81978.0,19.6218,19.6318,19.6019,19.6218,81978.0
2024-12-11 15:20:00,19.7,19.71,19.67,19.68,134574.0,19.6119,19.6218,19.582,19.592,134574.0
2024-12-11 15:25:00,19.68,19.7,19.67,19.7,150624.0,19.592,19.6119,19.582,19.6119,150624.0
2024-12-11 15:30:00,19.7,19.75,19.69,19.75,83786.0,19.6119,19.6616,19.6019,19.6616,83786.0
2024-12-11 15:35:00,19.74,19.79,19.73,19.79,219470.0,19.6517,19.7015,19.6417,19.7015,219470.0
2024-12-11 15:40:00,19.79,19.79,19.76,19.77,208726.0,19.7015,19.7015,19.6716,19.6815,208726.0
2024-12-11 15:45:00,19.77,19.8,19.76,19.79,304052.0,19.6815,19.7114,19.6716,19.7015,304052.0
2024-12-11 15:50:00,19.78,19.83,19.78,19.8,413140.0,19.6915,19.7413,19.6915,19.7114,413140.0
2024-12-11 15:55:00,19.8,19.84,19.79,19.82,1141272.0,19.7114,19.7512,19.7015,19.7313,1141272.0
2024-12-12 09:30:00,19.88,19.91,19.73,19.78,245018.0,19.7911,19.8209,19.6417,19.6915,245018.0
2024-12-12 09:35:00,19.78,19.8,19.74,19.76,80947.0,19.6915,19.7114,19.6517,19.6716,80947.0
2024-12-12 09:40:00,19.76,19.78,19.73,19.77,59182.0,19.6716,19.6915,19.6417,19.6815,59182.0
2024-12-12 09:45:00,19.77,19.8,19.71,19.79,70454.0,19.6815,19.7114,19.6218,19.7015,70454.0
2024-12-12 09:50:00,19.79,19.82,19.78,19.8,60761.0,19.7015,19.7313,19.6915,19.7114,60761.0
2024-12-12 09:55:00,19.8,19.81,19.75,19.8,104701.0,19.7114,19.7214,19.6616,19.7114,104701.0
2024-12-12 10:00:00,19.8,19.8,19.69,19.7,132046.0,19.7114,19.7114,19.6019,19.6119,132046.0
2024-12-12 10:05:00,19.69,19.76,19.69,19.76,89623.0,19.6019,19.6716,19.6019,19.6716,89623.0
2024-12-12 10:10:00,19.76,19.76,19.72,19.73,143331.0,19.6716,19.6716,19.6318,19.6417,143331.0
2024-12-12 10:15:00,19.73,19.75,19.72,19.74,102965.0,19.6417,19.6616,19.6318,19.6517,102965.0
2024-12-12 10:20:00,19.75,19.76,19.73,19.75,72608.0,19.6616,19.6716,19.6417,19.6616,72608.0
2024-12-12 10:25:00,19.75,19.8,19.74,19.8,101824.0,19.6616,19.7114,19.6517,19.7114,101824.0
2024-12-12 10:30:00,19.8,19.8,19.77,19.8,141440.0,19.7114,19.7114,19.6815,19.7114,141440.0
2024-12-12 10:35:00,19.8,19.8,19.75,19.79,75121.0,19.7114,19.7114,19.6616,19.7015,75121.0
2024-12-12 10:40:00,19.79,19.79,19.76,19.79,76894.0,19.7015,19.7015,19.6716,19.7015,76894.0
2024-12-12 10:45:00,19.79,19.79,19.75,19.76,63189.0,19.7015,19.7015,19.6616,19.6716,63189.0
2024-12-12 10:50:00,19.76,19.78,19.75,19.77,70712.0,19.6716,19.6915,19.6616,19.6815,70712.0
2024-12-12 10:55:00,19.77,19.79,19.75,19.79,234222.0,19.6815,19.7015,19.6616,19.7015,234222.0
2024-12-12 11:00:00,19.79,19.8,19.74,19.74,122345.0,19.7015,19.7114,19.6517,19.6517,122345.0
2024-12-12 11:05:00,19.75,19.75,19.73,19.75,51882.0,19.6616,19.6616,19.6417,19.6616,51882.0
2024-12-12 11:10:00,19.75,19.76,19.73,19.76,66373.0,19.6616,19.6716,19.6417,19.6716,66373.0
2024-12-12 11:15:00,19.76,19.78,19.74,19.77,73775.0,19.6716,19.6915,19.6517,19.6815,73775.0
2024-12-12 11:20:00,19.77,19.79,19.75,19.79,153722.0,19.6815,19.7015,19.6616,19.7015,153722.0
2024-12-12 11:25:00,19.79,19.79,19.76,19.77,42314.0,19.7015,19.7015,19.6716,19.6815,42314.0
2024-12-12 11:30:00,19.77,19.81,19.76,19.79,109886.0,19.6815,19.7214,19.6716,19.7015,109886.0
2024-12-12 11:35:00,19.79,19.82,19.78,19.82,62229.0,19.7015,19.7313,19.6915,19.7313,62229.0
2024-12-12 11:40:00,19.82,19.83,19.8,19.8,55815.0,19.7313,19.7413,19.7114,19.7114,55815.0
2024-12-12 11:45:00,19.8,19.82,19.79,19.82,252361.0,19.7114,19.7313,19.7015,19.7313,252361.0
2024-12-12 11:50:00,19.82,19.85,19.8,19.84,200356.0,19.7313,19.7612,19.7114,19.7512,200356.0
2024-12-12 11:55:00,19.84,19.84,19.83,19.83,34602.0,19.7512,19.7512,19.7413,19.7413,34602.0
2024-12-12 12:00:00,19.84,19.84,19.82,19.82,19537.0,19.7512,19.7512,19.7313,19.7313,19537.0
2024-12-12 12:05:00,19.82,19.83,19.81,19.82,66616.0,19.7313,19.7413,19.7214,19.7313,66616.0
2024-12-12 12:10:00,19.82,19.82,19.8,19.8,67550.0,19.7313,19.7313,19.7114,19.7114,67550.0
2024-12-12 12:15:00,19.8,19.82,19.8,19.82,76325.0,19.7114,19.7313,19.7114,19.7313,76325.0
2024-12-12 12:20:00,19.82,19.84,19.81,19.82,53210.0,19.7313,19.7512,19.7214,19.7313,53210.0
2024-12-12 12:25:00,19.82,19.82,19.8,19.8,57544.0,19.7313,19.7313,19.7114,19.7114,57544.0
2024-12-12 12:30:00,19.8,19.83,19.79,19.8,84321.0,19.7114,19.7413,19.7015,19.7114,84321.0
2024-12-12 12:35:00,19.8,19.81,19.78,19.8,31804.0,19.7114,19.7214,19.6915,19.7114,31804.0
2024-12-12 12:40:00,19.79,19.8,19.78,19.8,84352.0,19.7015,19.7114,19.6915,19.7114,84352.0
2024-12-12 12:45:00,19.8,19.81,19.79,19.8,54915.0,19.7114,19.7214,19.7015,19.7114,54915.0
2024-12-12 12:50:00,19.8,19.81,19.78,19.8,68135.0,19.7114,19.7214,19.6915,19.7114,68135.0
2024-12-12 12:55:00,19.8,19.81,19.79,19.81,42051.0,19.7114,19.7214,19.7015,19.7214,42051.0
2024-12-12 13:00:00,19.82,19.83,19.8,19.8,35152.0,19.7313,19.7413,19.7114,19.7114,35152.0
2024-12-12 13:05:00,19.8,19.84,19.8,19.84,96294.0,19.7114,19.7512,19.7114,19.7512,96294.0
2024-12-12 13:10:00,19.84,19.84,19.81,19.82,40481.0,19.7512,19.7512,19.7214,19.7313,40481.0
2024-12-12 13:15:00,19.82,19.83,19.8,19.82,64310.0,19.7313,19.7413,19.7114,19.7313,64310.0
2024-12-12 13:20:00,19.82,19.85,19.81,19.85,166393.0,19.7313,19.7612,19.7214,19.7612,166393.0
2024-12-12 13:25:00,19.85,19.85,19.81,19.81,66605.0,19.7612,19.7612,19.7214,19.7214,66605.0
2024-12-12 13:30:00,19.82,19.82,19.8,19.81,73413.0,19.7313,19.7313,19.7114,19.7214,73413.0
2024-12-12 13:35:00,19.8,19.82,19.79,19.82,58507.0,19.7114,19.7313,19.7015,19.7313,58507.0
2024-12-12 13:40:00,19.82,19.82,19.8,19.82,29456.0,19.7313,19.7313,19.7114,19.7313,29456.0
2024-12-12 13:45:00,19.82,19.82,19.81,19.82,26888.0,19.7313,19.7313,19.7214,19.7313,26888.0
2024-12-12 13:50:00,19.82,19.82,19.8,19.82,85263.0,19.7313,19.7313,19.7114,19.7313,85263.0
2024-12-12 13:55:00,19.81,19.82,19.8,19.82,44536.0,19.7214,19.7313,19.7114,19.7313,44536.0
2024-12-12 14:00:00,19.81,19.83,19.8,19.82,206918.0,19.7214,19.7413,19.7114,19.7313,206918.0
2024-12-12 14:05:00,19.82,19.83,19.82,19.82,24232.0,19.7313,19.7413,19.7313,19.7313,24232.0
2024-12-12 14:10:00,19.82,19.82,19.78,19.79,53127.0,19.7313,19.7313,19.6915,19.7015,53127.0
2024-12-12 14:15:00,19.8,19.82,19.79,19.82,79520.0,19.7114,19.7313,19.7015,19.7313,79520.0
2024-12-12 14:20:00,19.81,19.82,19.8,19.8,316230.0,19.7214,19.7313,19.7114,19.7114,316230.0
2024-12-12 14:25:00,19.8,19.82,19.79,19.8,58912.0,19.7114,19.7313,19.7015,19.7114,58912.0
2024-12-12 14:30:00,19.8,19.81,19.8,19.8,32086.0,19.7114,19.7214,19.7114,19.7114,32086.0
2024-12-12 14:35:00,19.8,19.83,19.8,19.82,58860.0,19.7114,19.7413,19.7114,19.7313,58860.0
2024-12-12 14:40:00,19.83,19.84,19.81,19.84,60282.0,19.7413,19.7512,19.7214,19.7512,60282.0
2024-12-12 14:45:00,19.84,19.85,19.83,19.84,110815.0,19.7512,19.7612,19.7413,19.7512,110815.0
2024-12-12 14:50:00,19.84,19.84,19.81,19.82,107308.0,19.7512,19.7512,19.7214,19.7313,107308.0
2024-12-12 14:55:00,19.82,19.83,19.81,19.82,68325.0,19.7313,19.7413,19.7214,19.7313,68325.0
2024-12-12 15:00:00,19.82,19.83,19.79,19.8,132496.0,19.7313,19.7413,19.7015,19.7114,132496.0
2024-12-12 15:05:00,19.8,19.83,19.8,19.82,56626.0,19.7114,19.7413,19.7114,19.7313,56626.0
2024-12-12 15:10:00,19.83,19.84,19.81,19.82,88569.0,19.7413,19.7512,19.7214,19.7313,88569.0
2024-12-12 15:15:00,19.82,19.85,19.81,19.85,196700.0,19.7313,19.7612,19.7214,19.7612,196700.0
2024-12-12 15:20:00,19.85,19.87,19.84,19.86,321379.0,19.7612,19.7811,19.7512,19.7711,321379.0
2024-12-12 15:25:00,19.86,19.88,19.85,19.87,119659.0,19.7711,19.7911,19.7612,19.7811,119659.0
2024-12-12 15:30:00,19.87,19.88,19.86,19.88,156765.0,19.7811,19.7911,19.7711,19.7911,156765.0
2024-12-12 15:35:00,19.87,19.91,19.87,19.89,257121.0,19.7811,19.8209,19.7811,19.801,257121.0
2024-12-12 15:40:00,19.89,19.91,19.89,19.91,380213.0,19.801,19.8209,19.801,19.8209,380213.0
2024-12-12 15:45:00,19.91,19.92,19.9,19.91,429499.0,19.8209,19.8309,19.811,19.8209,429499.0
2024-12-12 15:50:00,19.91,19.95,19.9,19.91,789225.0,19.8209,19.8607,19.811,19.8209,789225.0
2024-12-12 15:55:00,19.91,19.95,19.9,19.92,1410081.0,19.8209,19.8607,19.811,19.8309,1410081.0
2024-12-13 09:30:00,19.86,19.92,19.84,19.87,119773.0,19.7711,19.8309,19.7512,19.7811,119773.0
2024-12-13 09:35:00,19.86,19.88,19.84,19.88,58713.0,19.7711,19.7911,19.7512,19.7911,58713.0
2024-12-13 09:40:00,19.87,19.91,19.85,19.85,82501.0,19.7811,19.8209,19.7612,19.7612,82501.0
2024-12-13 09:45:00,19.86,19.94,19.84,19.94,91333.0,19.7711,19.8508,19.7512,19.8508,91333.0
2024-12-13 09:50:00,19.93,19.93,19.84,19.86,42584.0,19.8408,19.8408,19.7512,19.7711,42584.0
2024-12-13 09:55:00,19.87,19.87,19.79,19.81,46741.0,19.7811,19.7811,19.7015,19.7214,46741.0
2024-12-13 10:00:00,19.81,19.85,19.8,19.84,84794.0,19.7214,19.7612,19.7114,19.7512,84794.0
2024-12-13 10:05:00,19.85,19.85,19.79,19.8,45151.0,19.7612,19.7612,19.7015,19.7114,45151.0
2024-12-13 10:10:00,19.79,19.81,19.77,19.78,46238.0,19.7015,19.7214,19.6815,19.6915,46238.0
2024-12-13 10:15:00,19.78,19.79,19.77,19.79,40440.0,19.6915,19.7015,19.6815,19.7015,40440.0
2024-12-13 10:20:00,19.78,19.79,19.76,19.78,47921.0,19.6915,19.7015,19.6716,19.6915,47921.0
2024-12-13 10:25:00,19.79,19.79,19.76,19.76,118613.0,19.7015,19.7015,19.6716,19.6716,118613.0
2024-12-13 10:30:00,19.75,19.79,19.7,19.79,390388.0,19.6616,19.7015,19.6119,19.7015,390388.0
2024-12-13 10:35:00,19.79,19.83,19.78,19.8,143034.0,19.7015,19.7413,19.6915,19.7114,143034.0
2024-12-13 10:40:00,19.81,19.86,19.81,19.81,208840.0,19.7214,19.7711,19.7214,19.7214,208840.0
2024-12-13 10:45:00,19.81,19.83,19.77,19.79,212302.0,19.7214,19.7413,19.6815,19.7015,212302.0
2024-12-13 10:50:00,19.79,19.8,19.76,19.8,143939.0,19.7015,19.7114,19.6716,19.7114,143939.0
2024-12-13 10:55:00,19.8,19.84,19.79,19.83,63775.0,19.7114,19.7512,19.7015,19.7413,63775.0
2024-12-13 11:00:00,19.84,19.86,19.83,19.85,73658.0,19.7512,19.7711,19.7413,19.7612,73658.0
2024-12-13 11:05:00,19.84,19.86,19.83,19.86,55219.0,19.7512,19.7711,19.7413,19.7711,55219.0
2024-12-13 11:10:00,19.86,19.86,19.82,19.82,79774.0,19.7711,19.7711,19.7313,19.7313,79774.0
2024-12-13 11:15:00,19.82,19.86,19.81,19.85,138940.0,19.7313,19.7711,19.7214,19.7612,138940.0
2024-12-13 11:20:00,19.86,19.88,19.85,19.88,46573.0,19.7711,19.7911,19.7612,19.7911,46573.0
2024-12-13 11:25:00,19.87,19.88,19.87,19.88,46447.0,19.7811,19.7911,19.7811,19.7911,46447.0
2024-12-13 11:30:00,19.87,19.9,19.86,19.89,97518.0,19.7811,19.811,19.7711,19.801,97518.0
2024-12-13 11:35:00,19.88,19.89,19.85,19.86,62957.0,19.7911,19.801,19.7612,19.7711,62957.0
2024-12-13 11:40:00,19.86,19.88,19.85,19.88,117109.0,19.7711,19.7911,19.7612,19.7911,117109.0
2024-12-13 11:45:00,19.88,19.88,19.85,19.86,46842.0,19.7911,19.7911,19.7612,19.7711,46842.0
2024-12-13 11:50:00,19.86,19.88,19.85,19.87,65312.0,19.7711,19.7911,19.7612,19.7811,65312.0
2024-12-13 11:55:00,19.87,19.87,19.84,19.85,93323.0,19.7811,19.7811,19.7512,19.7612,93323.0
2024-12-13 12:00:00,19.85,19.89,19.83,19.87,193077.0,19.7612,19.801,19.7413,19.7811,193077.0
2024-12-13 12:05:00,19.87,19.87,19.81,19.82,51933.0,19.7811,19.7811,19.7214,19.7313,51933.0
2024-12-13 12:10:00,19.82,19.82,19.8,19.8,50560.0,19.7313,19.7313,19.7114,19.7114,50560.0
2024-12-13 12:15:00,19.8,19.82,19.79,19.81,77242.0,19.7114,19.7313,19.7015,19.7214,77242.0
2024-12-13 12:20:00,19.8,19.81,19.79,19.8,36927.0,19.7114,19.7214,19.7015,19.7114,36927.0
2024-12-13 12:25:00,19.8,19.81,19.79,19.8,41799.0,19.7114,19.7214,19.7015,19.7114,41799.0
2024-12-13 12:30:00,19.8,19.81,19.78,19.79,80237.0,19.7114,19.7214,19.6915,19.7015,80237.0
2024-12-13 12:35:00,19.8,19.81,19.79,19.8,54399.0,19.7114,19.7214,19.7015,19.7114,54399.0
2024-12-13 12:40:00,19.81,19.84,19.8,19.84,56162.0,19.7214,19.7512,19.7114,19.7512,56162.0
2024-12-13 12:45:00,19.84,19.85,19.81,19.84,123722.0,19.7512,19.7612,19.7214,19.7512,123722.0
2024-12-13 12:50:00,19.84,19.87,19.83,19.84,238180.0,19.7512,19.7811,19.7413,19.7512,238180.0
2024-12-13 12:55:00,19.84,19.85,19.83,19.85,82157.0,19.7512,19.7612,19.7413,19.7612,82157.0
2024-12-13 13:00:00,19.85,19.86,19.84,19.84,191186.0,19.7612,19.7711,19.7512,19.7512,191186.0
2024-12-13 13:05:00,19.85,19.85,19.82,19.84,79123.0,19.7612,19.7612,19.7313,19.7512,79123.0
2024-12-13 13:10:00,19.84,19.85,19.83,19.85,75198.0,19.7512,19.7612,19.7413,19.7612,75198.0
2024-12-13 13:15:00,19.85,19.87,19.84,19.86,85330.0,19.7612,19.7811,19.7512,19.7711,85330.0
2024-12-13 13:20:00,19.87,19.87,19.83,19.85,197239.0,19.7811,19.7811,19.7413,19.7612,197239.0
2024-12-13 13:25:00,19.85,19.87,19.84,19.86,79357.0,19.7612,19.7811,19.7512,19.7711,79357.0
2024-12-13 13:30:00,19.86,19.86,19.84,19.86,158832.0,19.7711,19.7711,19.7512,19.7711,158832.0
2024-12-13 13:35:00,19.86,19.86,19.85,19.86,78829.0,19.7711,19.7711,19.7612,19.7711,78829.0
2024-12-13 13:40:00,19.86,19.86,19.84,19.85,72933.0,19.7711,19.7711,19.7512,19.7612,72933.0
2024-12-13 13:45:00,19.85,19.85,19.81,19.81,104970.0,19.7612,19.7612,19.7214,19.7214,104970.0
2024-12-13 13:50:00,19.81,19.82,19.79,19.8,93437.0,19.7214,19.7313,19.7015,19.7114,93437.0
2024-12-13 13:55:00,19.81,19.81,19.76,19.78,81103.0,19.7214,19.7214,19.6716,19.6915,81103.0
2024-12-13 14:00:00,19.78,19.79,19.77,19.78,104072.0,19.6915,19.7015,19.6815,19.6915,104072.0
2024-12-13 14:05:00,19.79,19.81,19.78,19.8,42993.0,19.7015,19.7214,19.6915,19.7114,42993.0
2024-12-13 14:10:00,19.8,19.81,19.78,19.79,58940.0,19.7114,19.7214,19.6915,19.7015,58940.0
2024-12-13 14:15:00,19.79,19.81,19.78,19.8,73566.0,19.7015,19.7214,19.6915,19.7114,73566.0
2024-12-13 14:20:00,19.79,19.8,19.78,19.79,46147.0,19.7015,19.7114,19.6915,19.7015,46147.0
2024-12-13 14:25:00,19.78,19.79,19.76,19.76,83137.0,19.6915,19.7015,19.6716,19.6716,83137.0
2024-12-13 14:30:00,19.76,19.77,19.76,19.77,49865.0,19.6716,19.6815,19.6716,19.6815,49865.0
2024-12-13 14:35:00,19.77,19.77,19.76,19.77,27729.0,19.6815,19.6815,19.6716,19.6815,27729.0
2024-12-13 14:40:00,19.77,19.79,19.76,19.79,75497.0,19.6815,19.7015,19.6716,19.7015,75497.0
2024-12-13 14:45:00,19.78,19.79,19.76,19.77,48272.0,19.6915,19.7015,19.6716,19.6815,48272.0
2024-12-13 14:50:00,19.78,19.79,19.75,19.76,64557.0,19.6915,19.7015,19.6616,19.6716,64557.0
2024-12-13 14:55:00,19.76,19.77,19.75,19.76,90498.0,19.6716,19.6815,19.6616,19.6716,90498.0
2024-12-13 15:00:00,19.77,19.77,19.76,19.77,44820.0,19.6815,19.6815,19.6716,19.6815,44820.0
2024-12-13 15:05:00,19.77,19.77,19.76,19.77,43402.0,19.6815,19.6815,19.6716,19.6815,43402.0
2024-12-13 15:10:00,19.77,19.79,19.76,19.78,97334.0,19.6815,19.7015,19.6716,19.6915,97334.0
2024-12-13 15:15:00,19.78,19.79,19.77,19.79,49661.0,19.6915,19.7015,19.6815,19.7015,49661.0
2024-12-13 15:20:00,19.79,19.81,19.78,19.8,145078.0,19.7015,19.7214,19.6915,19.7114,145078.0
2024-12-13 15:25:00,19.81,19.81,19.79,19.8,61192.0,19.7214,19.7214,19.7015,19.7114,61192.0
2024-12-13 15:30:00,19.8,19.8,19.78,19.8,95493.0,19.7114,19.7114,19.6915,19.7114,95493.0
2024-12-13 15:35:00,19.8,19.82,19.79,19.82,77763.0,19.7114,19.7313,19.7015,19.7313,77763.0
2024-12-13 15:40:00,19.82,19.82,19.81,19.82,103241.0,19.7313,19.7313,19.7214,19.7313,103241.0
2024-12-13 15:45:00,19.82,19.85,19.81,19.85,137828.0,19.7313,19.7612,19.7214,19.7612,137828.0
2024-12-13 15:50:00,19.84,19.86,19.77,19.78,398017.0,19.7512,19.7711,19.6815,19.6915,398017.0
2024-12-13 15:55:00,19.77,19.78,19.75,19.76,878208.0,19.6815,19.6915,19.6616,19.6716,878208.0
2024-12-16 09:30:00,19.77,19.81,19.73,19.77,118148.0,19.6815,19.7214,19.6417,19.6815,118148.0
2024-12-16 09:35:00,19.77,19.81,19.75,19.76,32473.0,19.6815,19.7214,19.6616,19.6716,32473.0
2024-12-16 09:40:00,19.75,19.78,19.74,19.78,46720.0,19.6616,19.6915,19.6517,19.6915,46720.0
2024-12-16 09:45:00,19.78,19.78,19.73,19.73,46515.0,19.6915,19.6915,19.6417,19.6417,46515.0
2024-12-16 09:50:00,19.75,19.8,19.74,19.79,19479.0,19.6616,19.7114,19.6517,19.7015,19479.0
2024-12-16 09:55:00,19.79,19.82,19.79,19.81,21872.0,19.7015,19.7313,19.7015,19.7214,21872.0
2024-12-16 10:00:00,19.82,19.82,19.79,19.8,42669.0,19.7313,19.7313,19.7015,19.7114,42669.0
2024-12-16 10:05:00,19.79,19.82,19.79,19.8,18076.0,19.7015,19.7313,19.7015,19.7114,18076.0
2024-12-16 10:10:00,19.8,19.8,19.75,19.79,62724.0,19.7114,19.7114,19.6616,19.7015,62724.0
2024-12-16 10:15:00,19.79,19.83,19.78,19.82,57404.0,19.7015,19.7413,19.6915,19.7313,57404.0
2024-12-16 10:20:00,19.82,19.83,19.8,19.82,33466.0,19.7313,19.7413,19.7114,19.7313,33466.0
2024-12-16 10:25:00,19.82,19.85,19.8,19.83,69916.0,19.7313,19.7612,19.7114,19.7413,69916.0
2024-12-16 10:30:00,19.83,19.85,19.82,19.84,44167.0,19.7413,19.7612,19.7313,19.7512,44167.0
2024-12-16 10:35:00,19.84,19.88,19.83,19.88,46638.0,19.7512,19.7911,19.7413,19.7911,46638.0
2024-12-16 10:40:00,19.88,19.9,19.86,19.87,91223.0,19.7911,19.811,19.7711,19.7811,91223.0
2024-12-16 10:45:00,19.87,19.87,19.84,19.85,34846.0,19.7811,19.7811,19.7512,19.7612,34846.0
2024-12-16 10:50:00,19.85,19.85,19.83,19.84,14826.0,19.7612,19.7612,19.7413,19.7512,14826.0
2024-12-16 10:55:00,19.85,19.86,19.83,19.84,15770.0,19.7612,19.7711,19.7413,19.7512,15770.0
2024-12-16 11:00:00,19.84,19.84,19.83,19.84,5630.0,19.7512,19.7512,19.7413,19.7512,5630.0
2024-12-16 11:05:00,19.84,19.84,19.82,19.82,19315.0,19.7512,19.7512,19.7313,19.7313,19315.0
2024-12-16 11:10:00,19.82,19.85,19.82,19.83,345575.0,19.7313,19.7612,19.7313,19.7413,345575.0
2024-12-16 11:15:00,19.83,19.84,19.79,19.79,28254.0,19.7413,19.7512,19.7015,19.7015,28254.0
2024-12-16 11:20:00,19.8,19.8,19.78,19.79,36916.0,19.7114,19.7114,19.6915,19.7015,36916.0
2024-12-16 11:25:00,19.79,19.8,19.76,19.78,59213.0,19.7015,19.7114,19.6716,19.6915,59213.0
2024-12-16 11:30:00,19.78,19.78,19.77,19.78,35741.0,19.6915,19.6915,19.6815,19.6915,35741.0
2024-12-16 11:35:00,19.77,19.78,19.73,19.75,156358.0,19.6815,19.6915,19.6417,19.6616,156358.0
2024-12-16 11:40:00,19.75,19.77,19.74,19.77,35095.0,19.6616,19.6815,19.6517,19.6815,35095.0
2024-12-16 11:45:00,19.77,19.78,19.74,19.78,51814.0,19.6815,19.6915,19.6517,19.6915,51814.0
2024-12-16 11:50:00,19.78,19.78,19.75,19.76,48652.0,19.6915,19.6915,19.6616,19.6716,48652.0
2024-12-16 11:55:00,19.76,19.78,19.76,19.78,38152.0,19.6716,19.6915,19.6716,19.6915,38152.0
2024-12-16 12:00:00,19.77,19.8,19.77,19.79,44206.0,19.6815,19.7114,19.6815,19.7015,44206.0
2024-12-16 12:05:00,19.79,19.79,19.75,19.75,517723.0,19.7015,19.7015,19.6616,19.6616,517723.0
2024-12-16 12:10:00,19.76,19.77,19.75,19.77,21164.0,19.6716,19.6815,19.6616,19.6815,21164.0
2024-12-16 12:15:00,19.77,19.78,19.76,19.77,40017.0,19.6815,19.6915,19.6716,19.6815,40017.0
2024-12-16 12:20:00,19.77,19.78,19.76,19.78,18876.0,19.6815,19.6915,19.6716,19.6915,18876.0
2024-12-16 12:25:00,19.78,19.8,19.77,19.79,35065.0,19.6915,19.7114,19.6815,19.7015,35065.0
2024-12-16 12:30:00,19.79,19.79,19.77,19.78,65614.0,19.7015,19.7015,19.6815,19.6915,65614.0
2024-12-16 12:35:00,19.78,19.78,19.76,19.78,22251.0,19.6915,19.6915,19.6716,19.6915,22251.0
2024-12-16 12:40:00,19.78,19.79,19.77,19.79,36324.0,19.6915,19.7015,19.6815,19.7015,36324.0
2024-12-16 12:45:00,19.79,19.81,19.78,19.8,92080.0,19.7015,19.7214,19.6915,19.7114,92080.0
2024-12-16 12:50:00,19.8,19.81,19.79,19.8,15564.0,19.7114,19.7214,19.7015,19.7114,15564.0
2024-12-16 12:55:00,19.8,19.82,19.79,19.8,35039.0,19.7114,19.7313,19.7015,19.7114,35039.0
2024-12-16 13:00:00,19.8,19.81,19.79,19.8,27331.0,19.7114,19.7214,19.7015,19.7114,27331.0
2024-12-16 13:05:00,19.8,19.81,19.79,19.8,26932.0,19.7114,19.7214,19.7015,19.7114,26932.0
2024-12-16 13:10:00,19.8,19.81,19.76,19.76,43633.0,19.7114,19.7214,19.6716,19.6716,43633.0
2024-12-16 13:15:00,19.77,19.78,19.76,19.77,37837.0,19.6815,19.6915,19.6716,19.6815,37837.0
2024-12-16 13:20:00,19.77,19.77,19.75,19.76,68973.0,19.6815,19.6815,19.6616,19.6716,68973.0
2024-12-16 13:25:00,19.76,19.77,19.75,19.77,42220.0,19.6716,19.6815,19.6616,19.6815,42220.0
2024-12-16 13:30:00,19.77,19.78,19.76,19.78,31027.0,19.6815,19.6915,19.6716,19.6915,31027.0
2024-12-16 13:35:00,19.78,19.81,19.78,19.8,23642.0,19.6915,19.7214,19.6915,19.7114,23642.0
2024-12-16 13:40:00,19.8,19.81,19.79,19.8,82318.0,19.7114,19.7214,19.7015,19.7114,82318.0
2024-12-16 13:45:00,19.8,19.81,19.78,19.8,34720.0,19.7114,19.7214,19.6915,19.7114,34720.0
2024-12-16 13:50:00,19.79,19.81,19.79,19.8,23201.0,19.7015,19.7214,19.7015,19.7114,23201.0
2024-12-16 13:55:00,19.8,19.8,19.78,19.79,41179.0,19.7114,19.7114,19.6915,19.7015,41179.0
2024-12-16 14:00:00,19.79,19.79,19.76,19.78,37585.0,19.7015,19.7015,19.6716,19.6915,37585.0
2024-12-16 14:05:00,19.78,19.78,19.76,19.77,42433.0,19.6915,19.6915,19.6716,19.6815,42433.0
2024-12-16 14:10:00,19.77,19.77,19.75,19.76,23633.0,19.6815,19.6815,19.6616,19.6716,23633.0
2024-12-16 14:15:00,19.76,19.76,19.71,19.72,69788.0,19.6716,19.6716,19.6218,19.6318,69788.0
2024-12-16 14:20:00,19.72,19.73,19.71,19.71,19468.0,19.6318,19.6417,19.6218,19.6218,19468.0
2024-12-16 14:25:00,19.71,19.72,19.7,19.72,53636.0,19.6218,19.6318,19.6119,19.6318,53636.0
2024-12-16 14:30:00,19.71,19.72,19.69,19.7,53725.0,19.6218,19.6318,19.6019,19.6119,53725.0
2024-12-16 14:35:00,19.7,19.7,19.69,19.69,25609.0,19.6119,19.6119,19.6019,19.6019,25609.0
2024-12-16 14:40:00,19.69,19.7,19.68,19.7,23747.0,19.6019,19.6119,19.592,19.6119,23747.0
2024-12-16 14:45:00,19.7,19.7,19.67,19.68,34070.0,19.6119,19.6119,19.582,19.592,34070.0
2024-12-16 14:50:00,19.68,19.7,19.68,19.7,76693.0,19.592,19.6119,19.592,19.6119,76693.0
2024-12-16 14:55:00,19.7,19.72,19.69,19.71,64449.0,19.6119,19.6318,19.6019,19.6218,64449.0
2024-12-16 15:00:00,19.71,19.72,19.65,19.67,128998.0,19.6218,19.6318,19.5621,19.582,128998.0
2024-12-16 15:05:00,19.67,19.67,19.63,19.64,85909.0,19.582,19.582,19.5422,19.5521,85909.0
2024-12-16 15:10:00,19.64,19.65,19.63,19.64,53010.0,19.5521,19.5621,19.5422,19.5521,53010.0
2024-12-16 15:15:00,19.63,19.64,19.61,19.62,88832.0,19.5422,19.5521,19.5223,19.5322,88832.0
2024-12-16 15:20:00,19.62,19.63,19.6,19.63,64209.0,19.5322,19.5422,19.5123,19.5422,64209.0
2024-12-16 15:25:00,19.63,19.66,19.62,19.66,63047.0,19.5422,19.572,19.5322,19.572,63047.0
2024-12-16 15:30:00,19.66,19.67,19.63,19.66,78878.0,19.572,19.582,19.5422,19.572,78878.0
2024-12-16 15:35:00,19.66,19.66,19.64,19.65,54504.0,19.572,19.572,19.5521,19.5621,54504.0
2024-12-16 15:40:00,19.65,19.65,19.63,19.64,113943.0,19.5621,19.5621,19.5422,19.5521,113943.0
2024-12-16 15:45:00,19.64,19.65,19.62,19.64,186616.0,19.5521,19.5621,19.5322,19.5521,186616.0
2024-12-16 15:50:00,19.65,19.66,19.6,19.62,281372.0,19.5621,19.572,19.5123,19.5322,281372.0
2024-12-16 15:55:00,19.61,19.64,19.59,19.6,779814.0,19.5223,19.5521,19.5024,19.5123,779814.0
2024-12-17 09:30:00,19.65,19.66,19.39,19.6,297693.0,19.5621,19.572,19.3032,19.5123,297693.0
2024-12-17 09:35:00,19.6,19.65,19.58,19.64,207801.0,19.5123,19.5621,19.4924,19.5521,207801.0
2024-12-17 09:40:00,19.63,19.64,19.54,19.55,228598.0,19.5422,19.5521,19.4526,19.4625,228598.0
2024-12-17 09:45:00,19.55,19.56,19.52,19.55,177146.0,19.4625,19.4725,19.4327,19.4625,177146.0
2024-12-17 09:50:00,19.55,19.65,19.55,19.64,106999.0,19.4625,19.5621,19.4625,19.5521,106999.0
2024-12-17 09:55:00,19.65,19.7,19.63,19.7,99670.0,19.5621,19.6119,19.5422,19.6119,99670.0
2024-12-17 10:00:00,19.7,19.7,19.65,19.7,138534.0,19.6119,19.6119,19.5621,19.6119,138534.0
2024-12-17 10:05:00,19.7,19.71,19.64,19.66,81671.0,19.6119,19.6218,19.5521,19.572,81671.0
2024-12-17 10:10:00,19.66,19.7,19.62,19.7,307461.0,19.572,19.6119,19.5322,19.6119,307461.0
2024-12-17 10:15:00,19.7,19.76,19.68,19.73,170277.0,19.6119,19.6716,19.592,19.6417,170277.0
2024-12-17 10:20:00,19.73,19.77,19.71,19.76,83928.0,19.6417,19.6815,19.6218,19.6716,83928.0
2024-12-17 10:25:00,19.76,19.78,19.73,19.77,93535.0,19.6716,19.6915,19.6417,19.6815,93535.0
2024-12-17 10:30:00,19.77,19.82,19.76,19.82,119886.0,19.6815,19.7313,19.6716,19.7313,119886.0
2024-12-17 10:35:00,19.82,19.82,19.79,19.8,111487.0,19.7313,19.7313,19.7015,19.7114,111487.0
2024-12-17 10:40:00,19.82,19.84,19.81,19.84,87928.0,19.7313,19.7512,19.7214,19.7512,87928.0
2024-12-17 10:45:00,19.84,19.89,19.83,19.86,207779.0,19.7512,19.801,19.7413,19.7711,207779.0
2024-12-17 10:50:00,19.86,19.88,19.84,19.88,57736.0,19.7711,19.7911,19.7512,19.7911,57736.0
2024-12-17 10:55:00,19.88,19.89,19.87,19.88,24930.0,19.7911,19.801,19.7811,19.7911,24930.0
2024-12-17 11:00:00,19.87,19.89,19.86,19.88,89106.0,19.7811,19.801,19.7711,19.7911,89106.0
2024-12-17 11:05:00,19.87,19.89,19.85,19.86,75686.0,19.7811,19.801,19.7612,19.7711,75686.0
2024-12-17 11:10:00,19.86,19.87,19.84,19.85,41313.0,19.7711,19.7811,19.7512,19.7612,41313.0
2024-12-17 11:15:00,19.85,19.86,19.83,19.86,35566.0,19.7612,19.7711,19.7413,19.7711,35566.0
2024-12-17 11:20:00,19.86,19.86,19.79,19.8,89371.0,19.7711,19.7711,19.7015,19.7114,89371.0
2024-12-17 11:25:00,19.8,19.81,19.78,19.8,54163.0,19.7114,19.7214,19.6915,19.7114,54163.0
2024-12-17 11:30:00,19.79,19.8,19.77,19.79,42183.0,19.7015,19.7114,19.6815,19.7015,42183.0
2024-12-17 11:35:00,19.79,19.8,19.78,19.79,30149.0,19.7015,19.7114,19.6915,19.7015,30149.0
2024-12-17 11:40:00,19.79,19.8,19.76,19.76,28291.0,19.7015,19.7114,19.6716,19.6716,28291.0
2024-12-17 11:45:00,19.77,19.8,19.76,19.8,28464.0,19.6815,19.7114,19.6716,19.7114,28464.0
2024-12-17 11:50:00,19.8,19.81,19.78,19.8,56731.0,19.7114,19.7214,19.6915,19.7114,56731.0
2024-12-17 11:55:00,19.8,19.84,19.8,19.82,107905.0,19.7114,19.7512,19.7114,19.7313,107905.0
2024-12-17 12:00:00,19.82,19.84,19.8,19.82,50824.0,19.7313,19.7512,19.7114,19.7313,50824.0
2024-12-17 12:05:00,19.82,19.85,19.8,19.82,100723.0,19.7313,19.7612,19.7114,19.7313,100723.0
2024-12-17 12:10:00,19.81,19.84,19.81,19.82,43348.0,19.7214,19.7512,19.7214,19.7313,43348.0
2024-12-17 12:15:00,19.82,19.82,19.78,19.8,149440.0,19.7313,19.7313,19.6915,19.7114,149440.0
2024-12-17 12:20:00,19.8,19.81,19.78,19.8,46573.0,19.7114,19.7214,19.6915,19.7114,46573.0
2024-12-17 12:25:00,19.8,19.8,19.78,19.79,28990.0,19.7114,19.7114,19.6915,19.7015,28990.0
2024-12-17 12:30:00,19.79,19.8,19.76,19.79,31267.0,19.7015,19.7114,19.6716,19.7015,31267.0
2024-12-17 12:35:00,19.79,19.8,19.78,19.8,24821.0,19.7015,19.7114,19.6915,19.7114,24821.0
2024-12-17 12:40:00,19.8,19.81,19.79,19.8,29478.0,19.7114,19.7214,19.7015,19.7114,29478.0
2024-12-17 12:45:00,19.8,19.81,19.79,19.8,26136.0,19.7114,19.7214,19.7015,19.7114,26136.0
2024-12-17 12:50:00,19.81,19.81,19.79,19.81,17241.0,19.7214,19.7214,19.7015,19.7214,17241.0
2024-12-17 12:55:00,19.8,19.81,19.78,19.79,27923.0,19.7114,19.7214,19.6915,19.7015,27923.0
2024-12-17 13:00:00,19.78,19.81,19.76,19.77,76976.0,19.6915,19.7214,19.6716,19.6815,76976.0
2024-12-17 13:05:00,19.77,19.77,19.74,19.75,24522.0,19.6815,19.6815,19.6517,19.6616,24522.0
2024-12-17 13:10:00,19.74,19.75,19.72,19.73,61879.0,19.6517,19.6616,19.6318,19.6417,61879.0
2024-12-17 13:15:00,19.72,19.74,19.71,19.72,33832.0,19.6318,19.6517,19.6218,19.6318,33832.0
2024-12-17 13:20:00,19.71,19.73,19.71,19.71,23401.0,19.6218,19.6417,19.6218,19.6218,23401.0
2024-12-17 13:25:00,19.71,19.74,19.71,19.73,14071.0,19.6218,19.6517,19.6218,19.6417,14071.0
2024-12-17 13:30:00,19.73,19.74,19.72,19.73,46270.0,19.6417,19.6517,19.6318,19.6417,46270.0
2024-12-17 13:35:00,19.73,19.73,19.71,19.73,22901.0,19.6417,19.6417,19.6218,19.6417,22901.0
2024-12-17 13:40:00,19.72,19.74,19.72,19.73,43731.0,19.6318,19.6517,19.6318,19.6417,43731.0
2024-12-17 13:45:00,19.73,19.74,19.72,19.73,36898.0,19.6417,19.6517,19.6318,19.6417,36898.0
2024-12-17 13:50:00,19.73,19.75,19.72,19.73,32344.0,19.6417,19.6616,19.6318,19.6417,32344.0
2024-12-17 13:55:00,19.73,19.73,19.71,19.71,175319.0,19.6417,19.6417,19.6218,19.6218,175319.0
2024-12-17 14:00:00,19.72,19.73,19.7,19.71,42134.0,19.6318,19.6417,19.6119,19.6218,42134.0
2024-12-17 14:05:00,19.71,19.72,19.7,19.71,17657.0,19.6218,19.6318,19.6119,19.6218,17657.0
2024-12-17 14:10:00,19.71,19.71,19.69,19.71,22865.0,19.6218,19.6218,19.6019,19.6218,22865.0
2024-12-17 14:15:00,19.71,19.71,19.66,19.68,88231.0,19.6218,19.6218,19.572,19.592,88231.0
2024-12-17 14:20:00,19.68,19.69,19.67,19.69,36477.0,19.592,19.6019,19.582,19.6019,36477.0
2024-12-17 14:25:00,19.69,19.69,19.67,19.69,23686.0,19.6019,19.6019,19.582,19.6019,23686.0
2024-12-17 14:30:00,19.69,19.71,19.68,19.71,27344.0,19.6019,19.6218,19.592,19.6218,27344.0
2024-12-17 14:35:00,19.71,19.71,19.7,19.71,13706.0,19.6218,19.6218,19.6119,19.6218,13706.0
2024-12-17 14:40:00,19.71,19.72,19.69,19.71,96906.0,19.6218,19.6318,19.6019,19.6218,96906.0
2024-12-17 14:45:00,19.71,19.72,19.69,19.71,66922.0,19.6218,19.6318,19.6019,19.6218,66922.0
2024-12-17 14:50:00,19.71,19.71,19.68,19.69,79041.0,19.6218,19.6218,19.592,19.6019,79041.0
2024-12-17 14:55:00,19.69,19.72,19.68,19.71,129513.0,19.6019,19.6318,19.592,19.6218,129513.0
2024-12-17 15:00:00,19.71,19.72,19.69,19.71,96115.0,19.6218,19.6318,19.6019,19.6218,96115.0
2024-12-17 15:05:00,19.71,19.73,19.7,19.71,43690.0,19.6218,19.6417,19.6119,19.6218,43690.0
2024-12-17 15:10:00,19.71,19.72,19.7,19.72,33917.0,19.6218,19.6318,19.6119,19.6318,33917.0
2024-12-17 15:15:00,19.71,19.74,19.71,19.73,61999.0,19.6218,19.6517,19.6218,19.6417,61999.0
2024-12-17 15:20:00,19.72,19.74,19.71,19.73,93252.0,19.6318,19.6517,19.6218,19.6417,93252.0
2024-12-17 15:25:00,19.73,19.74,19.73,19.73,22049.0,19.6417,19.6517,19.6417,19.6417,22049.0
2024-12-17 15:30:00,19.73,19.75,19.7,19.75,124731.0,19.6417,19.6616,19.6119,19.6616,124731.0
2024-12-17 15:35:00,19.75,19.76,19.73,19.73,47350.0,19.6616,19.6716,19.6417,19.6417,47350.0
2024-12-17 15:40:00,19.73,19.76,19.73,19.75,113888.0,19.6417,19.6716,19.6417,19.6616,113888.0
2024-12-17 15:45:00,19.75,19.77,19.74,19.76,110932.0,19.6616,19.6815,19.6517,19.6716,110932.0
2024-12-17 15:50:00,19.75,19.78,19.75,19.77,288504.0,19.6616,19.6915,19.6616,19.6815,288504.0
2024-12-17 15:55:00,19.77,19.77,19.71,19.71,939126.0,19.6815,19.6815,19.6218,19.6218,939126.0
2024-12-18 09:30:00,19.67,19.75,19.62,19.74,143128.0,19.582,19.6616,19.5322,19.6517,143128.0
2024-12-18 09:35:00,19.73,19.75,19.69,19.7,35778.0,19.6417,19.6616,19.6019,19.6119,35778.0
2024-12-18 09:40:00,19.7,19.72,19.66,19.71,85582.0,19.6119,19.6318,19.572,19.6218,85582.0
2024-12-18 09:45:00,19.71,19.72,19.65,19.65,51248.0,19.6218,19.6318,19.5621,19.5621,51248.0
2024-12-18 09:50:00,19.66,19.68,19.66,19.67,21195.0,19.572,19.592,19.572,19.582,21195.0
2024-12-18 09:55:00,19.67,19.7,19.65,19.7,83937.0,19.582,19.6119,19.5621,19.6119,83937.0
2024-12-18 10:00:00,19.7,19.7,19.63,19.67,55730.0,19.6119,19.6119,19.5422,19.582,55730.0
2024-12-18 10:05:00,19.66,19.69,19.65,19.69,26119.0,19.572,19.6019,19.5621,19.6019,26119.0
2024-12-18 10:10:00,19.69,19.69,19.63,19.64,23544.0,19.6019,19.6019,19.5422,19.5521,23544.0
2024-12-18 10:15:00,19.64,19.65,19.62,19.64,36360.0,19.5521,19.5621,19.5322,19.5521,36360.0
2024-12-18 10:20:00,19.64,19.66,19.6,19.64,61459.0,19.5521,19.572,19.5123,19.5521,61459.0
2024-12-18 10:25:00,19.65,19.67,19.64,19.67,65671.0,19.5621,19.582,19.5521,19.582,65671.0
2024-12-18 10:30:00,19.67,19.74,19.66,19.73,57461.0,19.582,19.6517,19.572,19.6417,57461.0
2024-12-18 10:35:00,19.73,19.75,19.71,19.73,50896.0,19.6417,19.6616,19.6218,19.6417,50896.0
2024-12-18 10:40:00,19.73,19.73,19.71,19.73,30758.0,19.6417,19.6417,19.6218,19.6417,30758.0
2024-12-18 10:45:00,19.73,19.75,19.72,19.75,48160.0,19.6417,19.6616,19.6318,19.6616,48160.0
2024-12-18 10:50:00,19.75,19.77,19.74,19.77,65559.0,19.6616,19.6815,19.6517,19.6815,65559.0
2024-12-18 10:55:00,19.77,19.77,19.74,19.76,50401.0,19.6815,19.6815,19.6517,19.6716,50401.0
2024-12-18 11:00:00,19.76,19.76,19.73,19.73,34509.0,19.6716,19.6716,19.6417,19.6417,34509.0
2024-12-18 11:05:00,19.73,19.74,19.69,19.69,60856.0,19.6417,19.6517,19.6019,19.6019,60856.0
2024-12-18 11:10:00,19.69,19.69,19.68,19.68,31812.0,19.6019,19.6019,19.592,19.592,31812.0
2024-12-18 11:15:00,19.69,19.69,19.68,19.69,71014.0,19.6019,19.6019,19.592,19.6019,71014.0
2024-12-18 11:20:00,19.69,19.69,19.66,19.67,64970.0,19.6019,19.6019,19.572,19.582,64970.0
2024-12-18 11:25:00,19.67,19.69,19.66,19.67,38850.0,19.582,19.6019,19.572,19.582,38850.0
2024-12-18 11:30:00,19.66,19.69,19.66,19.69,28761.0,19.572,19.6019,19.572,19.6019,28761.0
2024-12-18 11:35:00,19.69,19.69,19.66,19.68,30111.0,19.6019,19.6019,19.572,19.592,30111.0
2024-12-18 11:40:00,19.68,19.68,19.65,19.68,58153.0,19.592,19.592,19.5621,19.592,58153.0
2024-12-18 11:45:00,19.68,19.68,19.67,19.67,43267.0,19.592,19.592,19.582,19.582,43267.0
2024-12-18 11:50:00,19.68,19.69,19.67,19.68,66311.0,19.592,19.6019,19.582,19.592,66311.0
2024-12-18 11:55:00,19.68,19.69,19.67,19.67,52948.0,19.592,19.6019,19.582,19.582,52948.0
2024-12-18 12:00:00,19.67,19.68,19.64,19.64,82288.0,19.582,19.592,19.5521,19.5521,82288.0
2024-12-18 12:05:00,19.64,19.65,19.63,19.64,26585.0,19.5521,19.5621,19.5422,19.5521,26585.0
2024-12-18 12:10:00,19.63,19.66,19.63,19.65,65072.0,19.5422,19.572,19.5422,19.5621,65072.0
2024-12-18 12:15:00,19.64,19.67,19.64,19.66,16394.0,19.5521,19.582,19.5521,19.572,16394.0
2024-12-18 12:20:00,19.66,19.66,19.64,19.66,59244.0,19.572,19.572,19.5521,19.572,59244.0
2024-12-18 12:25:00,19.66,19.66,19.64,19.64,28019.0,19.572,19.572,19.5521,19.5521,28019.0
2024-12-18 12:30:00,19.64,19.65,19.64,19.64,16396.0,19.5521,19.5621,19.5521,19.5521,16396.0
2024-12-18 12:35:00,19.64,19.65,19.63,19.63,37992.0,19.5521,19.5621,19.5422,19.5422,37992.0
2024-12-18 12:40:00,19.64,19.64,19.62,19.63,26343.0,19.5521,19.5521,19.5322,19.5422,26343.0
2024-12-18 12:45:00,19.63,19.66,19.62,19.66,53766.0,19.5422,19.572,19.5322,19.572,53766.0
2024-12-18 12:50:00,19.66,19.67,19.65,19.65,37264.0,19.572,19.582,19.5621,19.5621,37264.0
2024-12-18 12:55:00,19.65,19.66,19.65,19.66,8792.0,19.5621,19.572,19.5621,19.572,8792.0
2024-12-18 13:00:00,19.66,19.66,19.63,19.66,55560.0,19.572,19.572,19.5422,19.572,55560.0
2024-12-18 13:05:00,19.66,19.67,19.65,19.67,22089.0,19.572,19.582,19.5621,19.582,22089.0
2024-12-18 13:10:00,19.67,19.67,19.65,19.66,23433.0,19.582,19.582,19.5621,19.572,23433.0
2024-12-18 13:15:00,19.66,19.68,19.65,19.68,46809.0,19.572,19.592,19.5621,19.592,46809.0
2024-12-18 13:20:00,19.68,19.68,19.66,19.68,24183.0,19.592,19.592,19.572,19.592,24183.0
2024-12-18 13:25:00,19.68,19.68,19.67,19.68,14710.0,19.592,19.592,19.582,19.592,14710.0
2024-12-18 13:30:00,19.68,19.7,19.67,19.69,40649.0,19.592,19.6119,19.582,19.6019,40649.0
2024-12-18 13:35:00,19.69,19.7,19.68,19.7,31599.0,19.6019,19.6119,19.592,19.6119,31599.0
2024-12-18 13:40:00,19.7,19.7,19.69,19.7,40629.0,19.6119,19.6119,19.6019,19.6119,40629.0
2024-12-18 13:45:00,19.7,19.7,19.67,19.68,47906.0,19.6119,19.6119,19.582,19.592,47906.0
2024-12-18 13:50:00,19.68,19.68,19.67,19.68,27972.0,19.592,19.592,19.582,19.592,27972.0
2024-12-18 13:55:00,19.68,19.68,19.63,19.64,81302.0,19.592,19.592,19.5422,19.5521,81302.0
2024-12-18 14:00:00,19.64,19.64,19.56,19.57,135930.0,19.5521,19.5521,19.4725,19.4824,135930.0
2024-12-18 14:05:00,19.57,19.57,19.52,19.55,55278.0,19.4824,19.4824,19.4327,19.4625,55278.0
2024-12-18 14:10:00,19.55,19.55,19.5,19.51,49157.0,19.4625,19.4625,19.4128,19.4227,49157.0
2024-12-18 14:15:00,19.51,19.51,19.48,19.5,55686.0,19.4227,19.4227,19.3928,19.4128,55686.0
2024-12-18 14:20:00,19.5,19.52,19.47,19.48,98873.0,19.4128,19.4327,19.3829,19.3928,98873.0
2024-12-18 14:25:00,19.48,19.48,19.46,19.47,89125.0,19.3928,19.3928,19.3729,19.3829,89125.0
2024-12-18 14:30:00,19.46,19.5,19.46,19.46,58517.0,19.3729,19.4128,19.3729,19.3729,58517.0
2024-12-18 14:35:00,19.46,19.48,19.45,19.46,70063.0,19.3729,19.3928,19.363,19.3729,70063.0
2024-12-18 14:40:00,19.46,19.5,19.44,19.48,87896.0,19.3729,19.4128,19.353,19.3928,87896.0
2024-12-18 14:45:00,19.49,19.49,19.43,19.44,77402.0,19.4028,19.4028,19.3431,19.353,77402.0
2024-12-18 14:50:00,19.44,19.45,19.41,19.45,68829.0,19.353,19.363,19.3232,19.363,68829.0
2024-12-18 14:55:00,19.45,19.45,19.4,19.41,49232.0,19.363,19.363,19.3132,19.3232,49232.0
2024-12-18 15:00:00,19.41,19.45,19.4,19.42,175532.0,19.3232,19.363,19.3132,19.3331,175532.0
2024-12-18 15:05:00,19.41,19.44,19.4,19.41,171470.0,19.3232,19.353,19.3132,19.3232,171470.0
2024-12-18 15:10:00,19.42,19.42,19.38,19.4,239717.0,19.3331,19.3331,19.2933,19.3132,239717.0
2024-12-18 15:15:00,19.39,19.44,19.39,19.44,132176.0,19.3032,19.353,19.3032,19.353,132176.0
2024-12-18 15:20:00,19.44,19.49,19.43,19.46,252193.0,19.353,19.4028,19.3431,19.3729,252193.0
2024-12-18 15:25:00,19.45,19.47,19.41,19.44,197201.0,19.363,19.3829,19.3232,19.353,197201.0
2024-12-18 15:30:00,19.44,19.47,19.42,19.44,186850.0,19.353,19.3829,19.3331,19.353,186850.0
2024-12-18 15:35:00,19.43,19.44,19.38,19.39,187451.0,19.3431,19.353,19.2933,19.3032,187451.0
2024-12-18 15:40:00,19.39,19.4,19.31,19.32,292073.0,19.3032,19.3132,19.2236,19.2336,292073.0
2024-12-18 15:45:00,19.32,19.38,19.3,19.33,452003.0,19.2336,19.2933,19.2137,19.2435,452003.0
2024-12-18 15:50:00,19.34,19.35,19.29,19.3,407114.0,19.2535,19.2634,19.2037,19.2137,407114.0
2024-12-18 15:55:00,19.3,19.31,19.19,19.2,1279315.0,19.2137,19.2236,19.1041,19.1141,1279315.0
2024-12-19 09:30:00,19.35,19.55,19.29,19.52,580354.0,19.2634,19.4625,19.2037,19.4327,580354.0
2024-12-19 09:35:00,19.53,19.55,19.46,19.55,141508.0,19.4426,19.4625,19.3729,19.4625,141508.0
2024-12-19 09:40:00,19.55,19.6,19.52,19.55,197887.0,19.4625,19.5123,19.4327,19.4625,197887.0
2024-12-19 09:45:00,19.55,19.59,19.53,19.54,185866.0,19.4625,19.5024,19.4426,19.4526,185866.0
2024-12-19 09:50:00,19.53,19.56,19.51,19.53,164994.0,19.4426,19.4725,19.4227,19.4426,164994.0
2024-12-19 09:55:00,19.53,19.53,19.48,19.51,125735.0,19.4426,19.4426,19.3928,19.4227,125735.0
2024-12-19 10:00:00,19.51,19.56,19.46,19.56,90022.0,19.4227,19.4725,19.3729,19.4725,90022.0
2024-12-19 10:05:00,19.56,19.59,19.55,19.58,164203.0,19.4725,19.5024,19.4625,19.4924,164203.0
2024-12-19 10:10:00,19.57,19.59,19.49,19.5,87313.0,19.4824,19.5024,19.4028,19.4128,87313.0
2024-12-19 10:15:00,19.5,19.5,19.42,19.46,127647.0,19.4128,19.4128,19.3331,19.3729,127647.0
2024-12-19 10:20:00,19.46,19.48,19.44,19.47,25343.0,19.3729,19.3928,19.353,19.3829,25343.0
2024-12-19 10:25:00,19.48,19.53,19.47,19.52,97094.0,19.3928,19.4426,19.3829,19.4327,97094.0
2024-12-19 10:30:00,19.51,19.53,19.46,19.48,181438.0,19.4227,19.4426,19.3729,19.3928,181438.0
2024-12-19 10:35:00,19.47,19.59,19.45,19.56,702011.0,19.3829,19.5024,19.363,19.4725,702011.0
2024-12-19 10:40:00,19.56,19.59,19.55,19.58,98697.0,19.4725,19.5024,19.4625,19.4924,98697.0
2024-12-19 10:45:00,19.57,19.62,19.54,19.61,274595.0,19.4824,19.5322,19.4526,19.5223,274595.0
2024-12-19 10:50:00,19.61,19.62,19.58,19.59,136445.0,19.5223,19.5322,19.4924,19.5024,136445.0
2024-12-19 10:55:00,19.58,19.64,19.58,19.63,347174.0,19.4924,19.5521,19.4924,19.5422,347174.0
2024-12-19 11:00:00,19.63,19.63,19.56,19.57,90371.0,19.5422,19.5422,19.4725,19.4824,90371.0
2024-12-19 11:05:00,19.57,19.64,19.56,19.64,73069.0,19.4824,19.5521,19.4725,19.5521,73069.0
2024-12-19 11:10:00,19.64,19.68,19.63,19.64,90683.0,19.5521,19.592,19.5422,19.5521,90683.0
2024-12-19 11:15:00,19.64,19.67,19.62,19.66,62189.0,19.5521,19.582,19.5322,19.572,62189.0
2024-12-19 11:20:00,19.66,19.69,19.64,19.69,57643.0,19.572,19.6019,19.5521,19.6019,57643.0
2024-12-19 11:25:00,19.69,19.71,19.68,19.71,221170.0,19.6019,19.6218,19.592,19.6218,221170.0
2024-12-19 11:30:00,19.71,19.71,19.67,19.69,113729.0,19.6218,19.6218,19.582,19.6019,113729.0
2024-12-19 11:35:00,19.69,19.69,19.66,19.68,72860.0,19.6019,19.6019,19.572,19.592,72860.0
2024-12-19 11:40:00,19.68,19.68,19.66,19.68,41450.0,19.592,19.592,19.572,19.592,41450.0
2024-12-19 11:45:00,19.68,19.71,19.67,19.7,227753.0,19.592,19.6218,19.582,19.6119,227753.0
2024-12-19 11:50:00,19.7,19.71,19.66,19.68,147208.0,19.6119,19.6218,19.572,19.592,147208.0
2024-12-19 11:55:00,19.68,19.68,19.65,19.66,246626.0,19.592,19.592,19.5621,19.572,246626.0
2024-12-19 12:00:00,19.66,19.66,19.6,19.64,106417.0,19.572,19.572,19.5123,19.5521,106417.0
2024-12-19 12:05:00,19.64,19.64,19.6,19.61,67240.0,19.5521,19.5521,19.5123,19.5223,67240.0
2024-12-19 12:10:00,19.61,19.61,19.6,19.61,52483.0,19.5223,19.5223,19.5123,19.5223,52483.0
2024-12-19 12:15:00,19.61,19.63,19.61,19.62,78426.0,19.5223,19.5422,19.5223,19.5322,78426.0
2024-12-19 12:20:00,19.62,19.62,19.57,19.59,72122.0,19.5322,19.5322,19.4824,19.5024,72122.0
2024-12-19 12:25:00,19.59,19.6,19.58,19.6,20730.0,19.5024,19.5123,19.4924,19.5123,20730.0
2024-12-19 12:30:00,19.6,19.62,19.57,19.62,92417.0,19.5123,19.5322,19.4824,19.5322,92417.0
2024-12-19 12:35:00,19.62,19.62,19.6,19.61,121212.0,19.5322,19.5322,19.5123,19.5223,121212.0
2024-12-19 12:40:00,19.61,19.62,19.59,19.6,234420.0,19.5223,19.5322,19.5024,19.5123,234420.0
2024-12-19 12:45:00,19.6,19.61,19.58,19.59,47787.0,19.5123,19.5223,19.4924,19.5024,47787.0
2024-12-19 12:50:00,19.59,19.61,19.58,19.61,34982.0,19.5024,19.5223,19.4924,19.5223,34982.0
2024-12-19 12:55:00,19.61,19.63,19.6,19.62,32608.0,19.5223,19.5422,19.5123,19.5322,32608.0
2024-12-19 13:00:00,19.62,19.62,19.58,19.6,53820.0,19.5322,19.5322,19.4924,19.5123,53820.0
2024-12-19 13:05:00,19.6,19.61,19.59,19.61,81859.0,19.5123,19.5223,19.5024,19.5223,81859.0
2024-12-19 13:10:00,19.61,19.62,19.59,19.62,110438.0,19.5223,19.5322,19.5024,19.5322,110438.0
2024-12-19 13:15:00,19.62,19.63,19.6,19.62,40132.0,19.5322,19.5422,19.5123,19.5322,40132.0
2024-12-19 13:20:00,19.62,19.65,19.61,19.64,57608.0,19.5322,19.5621,19.5223,19.5521,57608.0
2024-12-19 13:25:00,19.64,19.67,19.64,19.67,58504.0,19.5521,19.582,19.5521,19.582,58504.0
2024-12-19 13:30:00,19.67,19.67,19.65,19.66,46658.0,19.582,19.582,19.5621,19.572,46658.0
2024-12-19 13:35:00,19.67,19.67,19.63,19.64,180744.0,19.582,19.582,19.5422,19.5521,180744.0
2024-12-19 13:40:00,19.64,19.66,19.63,19.64,71679.0,19.5521,19.572,19.5422,19.5521,71679.0
2024-12-19 13:45:00,19.64,19.64,19.62,19.63,67247.0,19.5521,19.5521,19.5322,19.5422,67247.0
2024-12-19 13:50:00,19.62,19.63,19.59,19.62,98845.0,19.5322,19.5422,19.5024,19.5322,98845.0
2024-12-19 13:55:00,19.62,19.65,19.62,19.64,46545.0,19.5322,19.5621,19.5322,19.5521,46545.0
2024-12-19 14:00:00,19.64,19.65,19.62,19.64,70200.0,19.5521,19.5621,19.5322,19.5521,70200.0
2024-12-19 14:05:00,19.64,19.64,19.61,19.63,73315.0,19.5521,19.5521,19.5223,19.5422,73315.0
2024-12-19 14:10:00,19.63,19.63,19.6,19.62,77150.0,19.5422,19.5422,19.5123,19.5322,77150.0
2024-12-19 14:15:00,19.62,19.62,19.61,19.62,29448.0,19.5322,19.5322,19.5223,19.5322,29448.0
2024-12-19 14:20:00,19.62,19.64,19.61,19.64,40110.0,19.5322,19.5521,19.5223,19.5521,40110.0
2024-12-19 14:25:00,19.64,19.64,19.6,19.63,102786.0,19.5521,19.5521,19.5123,19.5422,102786.0
2024-12-19 14:30:00,19.63,19.63,19.6,19.62,47243.0,19.5422,19.5422,19.5123,19.5322,47243.0
2024-12-19 14:35:00,19.62,19.62,19.61,19.62,68189.0,19.5322,19.5322,19.5223,19.5322,68189.0
2024-12-19 14:40:00,19.62,19.63,19.61,19.63,59338.0,19.5322,19.5422,19.5223,19.5422,59338.0
2024-12-19 14:45:00,19.63,19.64,19.61,19.62,61270.0,19.5422,19.5521,19.5223,19.5322,61270.0
2024-12-19 14:50:00,19.62,19.62,19.57,19.57,188878.0,19.5322,19.5322,19.4824,19.4824,188878.0
2024-12-19 14:55:00,19.57,19.59,19.55,19.55,147557.0,19.4824,19.5024,19.4625,19.4625,147557.0
2024-12-19 15:00:00,19.55,19.56,19.52,19.55,138841.0,19.4625,19.4725,19.4327,19.4625,138841.0
2024-12-19 15:05:00,19.55,19.56,19.53,19.55,141380.0,19.4625,19.4725,19.4426,19.4625,141380.0
2024-12-19 15:10:00,19.55,19.56,19.53,19.55,138672.0,19.4625,19.4725,19.4426,19.4625,138672.0
2024-12-19 15:15:00,19.55,19.57,19.54,19.57,263585.0,19.4625,19.4824,19.4526,19.4824,263585.0
2024-12-19 15:20:00,19.57,19.57,19.51,19.52,282182.0,19.4824,19.4824,19.4227,19.4327,282182.0
2024-12-19 15:25:00,19.52,19.52,19.5,19.51,77992.0,19.4327,19.4327,19.4128,19.4227,77992.0
2024-12-19 15:30:00,19.51,19.54,19.5,19.54,196373.0,19.4227,19.4526,19.4128,19.4526,196373.0
2024-12-19 15:35:00,19.54,19.59,19.53,19.59,118632.0,19.4526,19.5024,19.4426,19.5024,118632.0
2024-12-19 15:40:00,19.59,19.59,19.55,19.55,237507.0,19.5024,19.5024,19.4625,19.4625,237507.0
2024-12-19 15:45:00,19.55,19.56,19.52,19.52,281091.0,19.4625,19.4725,19.4327,19.4327,281091.0
2024-12-19 15:50:00,19.53,19.53,19.45,19.46,529495.0,19.4426,19.4426,19.363,19.3729,529495.0
2024-12-19 15:55:00,19.46,19.47,19.42,19.43,1566806.0,19.3729,19.3829,19.3331,19.3431,1566806.0
2024-12-20 09:30:00,19.41,19.53,19.36,19.47,2796867.0,19.3232,19.4426,19.2734,19.3829,2796867.0
2024-12-20 09:35:00,19.45,19.5,19.42,19.49,72800.0,19.363,19.4128,19.3331,19.4028,72800.0
2024-12-20 09:40:00,19.48,19.51,19.43,19.48,104018.0,19.3928,19.4227,19.3431,19.3928,104018.0
2024-12-20 09:45:00,19.48,19.49,19.41,19.43,48496.0,19.3928,19.4028,19.3232,19.3431,48496.0
2024-12-20 09:50:00,19.43,19.48,19.42,19.46,57258.0,19.3431,19.3928,19.3331,19.3729,57258.0
2024-12-20 09:55:00,19.46,19.55,19.46,19.52,65106.0,19.3729,19.4625,19.3729,19.4327,65106.0
2024-12-20 10:00:00,19.53,19.54,19.49,19.54,80499.0,19.4426,19.4526,19.4028,19.4526,80499.0
2024-12-20 10:05:00,19.54,19.58,19.52,19.55,65913.0,19.4526,19.4924,19.4327,19.4625,65913.0
2024-12-20 10:10:00,19.55,19.62,19.53,19.62,78182.0,19.4625,19.5322,19.4426,19.5322,78182.0
2024-12-20 10:15:00,19.61,19.63,19.6,19.61,94847.0,19.5223,19.5422,19.5123,19.5223,94847.0
2024-12-20 10:20:00,19.61,19.64,19.6,19.63,45560.0,19.5223,19.5521,19.5123,19.5422,45560.0
2024-12-20 10:25:00,19.63,19.65,19.61,19.61,88888.0,19.5422,19.5621,19.5223,19.5223,88888.0
2024-12-20 10:30:00,19.62,19.68,19.61,19.63,76705.0,19.5322,19.592,19.5223,19.5422,76705.0
2024-12-20 10:35:00,19.62,19.65,19.61,19.63,91888.0,19.5322,19.5621,19.5223,19.5422,91888.0
2024-12-20 10:40:00,19.63,19.65,19.62,19.64,56135.0,19.5422,19.5621,19.5322,19.5521,56135.0
2024-12-20 10:45:00,19.64,19.67,19.62,19.67,45066.0,19.5521,19.582,19.5322,19.582,45066.0
2024-12-20 10:50:00,19.67,19.67,19.62,19.65,164947.0,19.582,19.582,19.5322,19.5621,164947.0
2024-12-20 10:55:00,19.65,19.66,19.63,19.64,147096.0,19.5621,19.572,19.5422,19.5521,147096.0
2024-12-20 11:00:00,19.63,19.7,19.62,19.7,66456.0,19.5422,19.6119,19.5322,19.6119,66456.0
2024-12-20 11:05:00,19.7,19.74,19.69,19.74,94238.0,19.6119,19.6517,19.6019,19.6517,94238.0
2024-12-20 11:10:00,19.74,19.75,19.7,19.73,124410.0,19.6517,19.6616,19.6119,19.6417,124410.0
2024-12-20 11:15:00,19.73,19.77,19.72,19.76,43833.0,19.6417,19.6815,19.6318,19.6716,43833.0
2024-12-20 11:20:00,19.75,19.78,19.75,19.78,40933.0,19.6616,19.6915,19.6616,19.6915,40933.0
2024-12-20 11:25:00,19.78,19.78,19.74,19.75,63658.0,19.6915,19.6915,19.6517,19.6616,63658.0
2024-12-20 11:30:00,19.75,19.78,19.74,19.76,119753.0,19.6616,19.6915,19.6517,19.6716,119753.0
2024-12-20 11:35:00,19.75,19.77,19.74,19.74,84252.0,19.6616,19.6815,19.6517,19.6517,84252.0
2024-12-20 11:40:00,19.74,19.77,19.73,19.75,39531.0,19.6517,19.6815,19.6417,19.6616,39531.0
2024-12-20 11:45:00,19.76,19.77,19.74,19.76,37140.0,19.6716,19.6815,19.6517,19.6716,37140.0
2024-12-20 11:50:00,19.76,19.76,19.74,19.76,42005.0,19.6716,19.6716,19.6517,19.6716,42005.0
2024-12-20 11:55:00,19.76,19.8,19.76,19.78,114614.0,19.6716,19.7114,19.6716,19.6915,114614.0
2024-12-20 12:00:00,19.79,19.79,19.76,19.77,31257.0,19.7015,19.7015,19.6716,19.6815,31257.0
2024-12-20 12:05:00,19.78,19.78,19.76,19.78,36065.0,19.6915,19.6915,19.6716,19.6915,36065.0
2024-12-20 12:10:00,19.78,19.8,19.76,19.79,106585.0,19.6915,19.7114,19.6716,19.7015,106585.0
2024-12-20 12:15:00,19.79,19.8,19.77,19.79,91836.0,19.7015,19.7114,19.6815,19.7015,91836.0
2024-12-20 12:20:00,19.79,19.81,19.78,19.8,105149.0,19.7015,19.7214,19.6915,19.7114,105149.0
2024-12-20 12:25:00,19.8,19.83,19.78,19.82,65313.0,19.7114,19.7413,19.6915,19.7313,65313.0
2024-12-20 12:30:00,19.82,19.82,19.79,19.8,42785.0,19.7313,19.7313,19.7015,19.7114,42785.0
2024-12-20 12:35:00,19.8,19.84,19.8,19.84,21545.0,19.7114,19.7512,19.7114,19.7512,21545.0
2024-12-20 12:40:00,19.84,19.84,19.81,19.81,55697.0,19.7512,19.7512,19.7214,19.7214,55697.0
2024-12-20 12:45:00,19.82,19.84,19.8,19.84,43902.0,19.7313,19.7512,19.7114,19.7512,43902.0
2024-12-20 12:50:00,19.84,19.86,19.83,19.86,94872.0,19.7512,19.7711,19.7413,19.7711,94872.0
2024-12-20 12:55:00,19.86,19.87,19.82,19.82,64399.0,19.7711,19.7811,19.7313,19.7313,64399.0
2024-12-20 13:00:00,19.83,19.83,19.81,19.82,24178.0,19.7413,19.7413,19.7214,19.7313,24178.0
2024-12-20 13:05:00,19.82,19.82,19.79,19.8,64361.0,19.7313,19.7313,19.7015,19.7114,64361.0
2024-12-20 13:10:00,19.8,19.83,19.8,19.83,55229.0,19.7114,19.7413,19.7114,19.7413,55229.0
2024-12-20 13:15:00,19.83,19.83,19.79,19.8,111268.0,19.7413,19.7413,19.7015,19.7114,111268.0
2024-12-20 13:20:00,19.8,19.82,19.8,19.82,54668.0,19.7114,19.7313,19.7114,19.7313,54668.0
2024-12-20 13:25:00,19.82,19.82,19.8,19.81,83098.0,19.7313,19.7313,19.7114,19.7214,83098.0
2024-12-20 13:30:00,19.81,19.83,19.8,19.83,35505.0,19.7214,19.7413,19.7114,19.7413,35505.0
2024-12-20 13:35:00,19.82,19.83,19.8,19.8,38516.0,19.7313,19.7413,19.7114,19.7114,38516.0
2024-12-20 13:40:00,19.81,19.82,19.8,19.8,46310.0,19.7214,19.7313,19.7114,19.7114,46310.0
2024-12-20 13:45:00,19.8,19.81,19.79,19.8,54706.0,19.7114,19.7214,19.7015,19.7114,54706.0
2024-12-20 13:50:00,19.8,19.82,19.79,19.82,29115.0,19.7114,19.7313,19.7015,19.7313,29115.0
2024-12-20 13:55:00,19.82,19.83,19.77,19.78,61775.0,19.7313,19.7413,19.6815,19.6915,61775.0
2024-12-20 14:00:00,19.78,19.79,19.77,19.78,27965.0,19.6915,19.7015,19.6815,19.6915,27965.0
2024-12-20 14:05:00,19.78,19.82,19.78,19.81,299920.0,19.6915,19.7313,19.6915,19.7214,299920.0
2024-12-20 14:10:00,19.81,19.82,19.8,19.82,68697.0,19.7214,19.7313,19.7114,19.7313,68697.0
2024-12-20 14:15:00,19.82,19.82,19.78,19.79,126038.0,19.7313,19.7313,19.6915,19.7015,126038.0
2024-12-20 14:20:00,19.79,19.81,19.74,19.8,217962.0,19.7015,19.7214,19.6517,19.7114,217962.0
2024-12-20 14:25:00,19.8,19.85,19.8,19.8,268495.0,19.7114,19.7612,19.7114,19.7114,268495.0
2024-12-20 14:30:00,19.8,19.84,19.8,19.84,93883.0,19.7114,19.7512,19.7114,19.7512,93883.0
2024-12-20 14:35:00,19.84,19.84,19.83,19.84,169006.0,19.7512,19.7512,19.7413,19.7512,169006.0
2024-12-20 14:40:00,19.84,19.84,19.81,19.82,180675.0,19.7512,19.7512,19.7214,19.7313,180675.0
2024-12-20 14:45:00,19.83,19.83,19.8,19.8,63635.0,19.7413,19.7413,19.7114,19.7114,63635.0
2024-12-20 14:50:00,19.8,19.81,19.78,19.8,50051.0,19.7114,19.7214,19.6915,19.7114,50051.0
2024-12-20 14:55:00,19.8,19.81,19.79,19.8,73266.0,19.7114,19.7214,19.7015,19.7114,73266.0
2024-12-20 15:00:00,19.81,19.82,19.79,19.8,66860.0,19.7214,19.7313,19.7015,19.7114,66860.0
2024-12-20 15:05:00,19.81,19.81,19.79,19.8,50527.0,19.7214,19.7214,19.7015,19.7114,50527.0
2024-12-20 15:10:00,19.8,19.83,19.8,19.82,35875.0,19.7114,19.7413,19.7114,19.7313,35875.0
2024-12-20 15:15:00,19.82,19.84,19.82,19.82,91799.0,19.7313,19.7512,19.7313,19.7313,91799.0
2024-12-20 15:20:00,19.82,19.83,19.8,19.83,50826.0,19.7313,19.7413,19.7114,19.7413,50826.0
2024-12-20 15:25:00,19.83,19.85,19.82,19.82,92192.0,19.7413,19.7612,19.7313,19.7313,92192.0
2024-12-20 15:30:00,19.83,19.84,19.78,19.79,100876.0,19.7413,19.7512,19.6915,19.7015,100876.0
2024-12-20 15:35:00,19.79,19.89,19.78,19.88,381593.0,19.7015,19.801,19.6915,19.7911,381593.0
2024-12-20 15:40:00,19.88,19.9,19.87,19.89,327723.0,19.7911,19.811,19.7811,19.801,327723.0
2024-12-20 15:45:00,19.9,19.9,19.78,19.79,374933.0,19.811,19.811,19.6915,19.7015,374933.0
2024-12-20 15:50:00,19.79,19.82,19.72,19.77,523499.0,19.7015,19.7313,19.6318,19.6815,523499.0
2024-12-20 15:55:00,19.76,19.84,19.74,19.81,1576507.0,19.6716,19.7512,19.6517,19.7214,1576507.0
2024-12-23 09:30:00,19.78,19.87,19.75,19.79,212502.0,19.6915,19.7811,19.6616,19.7015,212502.0
2024-12-23 09:35:00,19.79,19.82,19.71,19.71,102354.0,19.7015,19.7313,19.6218,19.6218,102354.0
2024-12-23 09:40:00,19.72,19.75,19.71,19.71,66772.0,19.6318,19.6616,19.6218,19.6218,66772.0
2024-12-23 09:45:00,19.71,19.71,19.67,19.7,83463.0,19.6218,19.6218,19.582,19.6119,83463.0
2024-12-23 09:50:00,19.7,19.72,19.67,19.68,56157.0,19.6119,19.6318,19.582,19.592,56157.0
2024-12-23 09:55:00,19.67,19.7,19.64,19.65,106664.0,19.582,19.6119,19.5521,19.5621,106664.0
2024-12-23 10:00:00,19.64,19.69,19.59,19.68,165663.0,19.5521,19.6019,19.5024,19.592,165663.0
2024-12-23 10:05:00,19.65,19.69,19.64,19.65,147225.0,19.5621,19.6019,19.5521,19.5621,147225.0
2024-12-23 10:10:00,19.64,19.69,19.64,19.69,60393.0,19.5521,19.6019,19.5521,19.6019,60393.0
2024-12-23 10:15:00,19.69,19.74,19.69,19.74,97371.0,19.6019,19.6517,19.6019,19.6517,97371.0
2024-12-23 10:20:00,19.73,19.78,19.7,19.75,61749.0,19.6417,19.6915,19.6119,19.6616,61749.0
2024-12-23 10:25:00,19.76,19.77,19.75,19.76,49134.0,19.6716,19.6815,19.6616,19.6716,49134.0
2024-12-23 10:30:00,19.75,19.76,19.71,19.73,46370.0,19.6616,19.6716,19.6218,19.6417,46370.0
2024-12-23 10:35:00,19.73,19.76,19.72,19.76,36419.0,19.6417,19.6716,19.6318,19.6716,36419.0
2024-12-23 10:40:00,19.75,19.77,19.74,19.75,63925.0,19.6616,19.6815,19.6517,19.6616,63925.0
2024-12-23 10:45:00,19.76,19.77,19.74,19.76,69970.0,19.6716,19.6815,19.6517,19.6716,69970.0
2024-12-23 10:50:00,19.76,19.77,19.75,19.77,35475.0,19.6716,19.6815,19.6616,19.6815,35475.0
2024-12-23 10:55:00,19.77,19.8,19.76,19.8,79921.0,19.6815,19.7114,19.6716,19.7114,79921.0
2024-12-23 11:00:00,19.8,19.82,19.77,19.82,68827.0,19.7114,19.7313,19.6815,19.7313,68827.0
2024-12-23 11:05:00,19.82,19.83,19.81,19.82,52655.0,19.7313,19.7413,19.7214,19.7313,52655.0
2024-12-23 11:10:00,19.81,19.83,19.81,19.83,26924.0,19.7214,19.7413,19.7214,19.7413,26924.0
2024-12-23 11:15:00,19.82,19.84,19.82,19.84,63883.0,19.7313,19.7512,19.7313,19.7512,63883.0
2024-12-23 11:20:00,19.84,19.88,19.82,19.86,134198.0,19.7512,19.7911,19.7313,19.7711,134198.0
2024-12-23 11:25:00,19.86,19.87,19.84,19.86,40117.0,19.7711,19.7811,19.7512,19.7711,40117.0
2024-12-23 11:30:00,19.86,19.88,19.85,19.88,65506.0,19.7711,19.7911,19.7612,19.7911,65506.0
2024-12-23 11:35:00,19.88,19.88,19.86,19.87,40908.0,19.7911,19.7911,19.7711,19.7811,40908.0
2024-12-23 11:40:00,19.86,19.88,19.86,19.87,70721.0,19.7711,19.7911,19.7711,19.7811,70721.0
2024-12-23 11:45:00,19.87,19.9,19.87,19.89,42787.0,19.7811,19.811,19.7811,19.801,42787.0
2024-12-23 11:50:00,19.89,19.91,19.89,19.89,54440.0,19.801,19.8209,19.801,19.801,54440.0
2024-12-23 11:55:00,19.9,19.91,19.89,19.9,25601.0,19.811,19.8209,19.801,19.811,25601.0
2024-12-23 12:00:00,19.91,19.91,19.9,19.91,16156.0,19.8209,19.8209,19.811,19.8209,16156.0
2024-12-23 12:05:00,19.9,19.91,19.89,19.9,39728.0,19.811,19.8209,19.801,19.811,39728.0
2024-12-23 12:10:00,19.9,19.91,19.88,19.89,80775.0,19.811,19.8209,19.7911,19.801,80775.0
2024-12-23 12:15:00,19.89,19.89,19.87,19.89,38713.0,19.801,19.801,19.7811,19.801,38713.0
2024-12-23 12:20:00,19.89,19.9,19.88,19.89,40125.0,19.801,19.811,19.7911,19.801,40125.0
2024-12-23 12:25:00,19.89,19.9,19.88,19.89,60323.0,19.801,19.811,19.7911,19.801,60323.0
2024-12-23 12:30:00,19.89,19.91,19.89,19.9,227772.0,19.801,19.8209,19.801,19.811,227772.0
2024-12-23 12:35:00,19.9,19.91,19.87,19.89,116481.0,19.811,19.8209,19.7811,19.801,116481.0
2024-12-23 12:40:00,19.89,19.9,19.87,19.88,41429.0,19.801,19.811,19.7811,19.7911,41429.0
2024-12-23 12:45:00,19.88,19.89,19.87,19.89,32003.0,19.7911,19.801,19.7811,19.801,32003.0
2024-12-23 12:50:00,19.89,19.91,19.88,19.91,21774.0,19.801,19.8209,19.7911,19.8209,21774.0
2024-12-23 12:55:00,19.91,19.91,19.9,19.91,9595.0,19.8209,19.8209,19.811,19.8209,9595.0
2024-12-23 13:00:00,19.91,19.91,19.9,19.9,17909.0,19.8209,19.8209,19.811,19.811,17909.0
2024-12-23 13:05:00,19.91,19.91,19.86,19.87,104895.0,19.8209,19.8209,19.7711,19.7811,104895.0
2024-12-23 13:10:00,19.87,19.91,19.86,19.9,35389.0,19.7811,19.8209,19.7711,19.811,35389.0
2024-12-23 13:15:00,19.91,19.92,19.89,19.91,50565.0,19.8209,19.8309,19.801,19.8209,50565.0
2024-12-23 13:20:00,19.9,19.91,19.88,19.89,48614.0,19.811,19.8209,19.7911,19.801,48614.0
2024-12-23 13:25:00,19.89,19.92,19.89,19.92,35627.0,19.801,19.8309,19.801,19.8309,35627.0
2024-12-23 13:30:00,19.92,19.93,19.9,19.91,41509.0,19.8309,19.8408,19.811,19.8209,41509.0
2024-12-23 13:35:00,19.91,19.93,19.91,19.92,24894.0,19.8209,19.8408,19.8209,19.8309,24894.0
2024-12-23 13:40:00,19.93,19.93,19.89,19.9,49349.0,19.8408,19.8408,19.801,19.811,49349.0
2024-12-23 13:45:00,19.89,19.93,19.89,19.93,49202.0,19.801,19.8408,19.801,19.8408,49202.0
2024-12-23 13:50:00,19.93,19.93,19.92,19.93,19861.0,19.8408,19.8408,19.8309,19.8408,19861.0
2024-12-23 13:55:00,19.93,19.93,19.91,19.92,26683.0,19.8408,19.8408,19.8209,19.8309,26683.0
2024-12-23 14:00:00,19.92,19.92,19.89,19.89,44870.0,19.8309,19.8309,19.801,19.801,44870.0
2024-12-23 14:05:00,19.89,19.9,19.89,19.89,33573.0,19.801,19.811,19.801,19.801,33573.0
2024-12-23 14:10:00,19.89,19.91,19.89,19.9,37529.0,19.801,19.8209,19.801,19.811,37529.0
2024-12-23 14:15:00,19.89,19.91,19.89,19.91,29713.0,19.801,19.8209,19.801,19.8209,29713.0
2024-12-23 14:20:00,19.91,19.92,19.89,19.89,50932.0,19.8209,19.8309,19.801,19.801,50932.0
2024-12-23 14:25:00,19.89,19.91,19.89,19.89,75592.0,19.801,19.8209,19.801,19.801,75592.0
2024-12-23 14:30:00,19.9,19.9,19.89,19.89,17815.0,19.811,19.811,19.801,19.801,17815.0
2024-12-23 14:35:00,19.89,19.91,19.89,19.89,55869.0,19.801,19.8209,19.801,19.801,55869.0
2024-12-23 14:40:00,19.89,19.92,19.89,19.89,71358.0,19.801,19.8309,19.801,19.801,71358.0
2024-12-23 14:45:00,19.89,19.9,19.88,19.9,43823.0,19.801,19.811,19.7911,19.811,43823.0
2024-12-23 14:50:00,19.89,19.92,19.89,19.89,54506.0,19.801,19.8309,19.801,19.801,54506.0
2024-12-23 14:55:00,19.9,19.9,19.89,19.89,20086.0,19.811,19.811,19.801,19.801,20086.0
2024-12-23 15:00:00,19.89,19.91,19.88,19.9,108205.0,19.801,19.8209,19.7911,19.811,108205.0
2024-12-23 15:05:00,19.89,19.92,19.88,19.89,141179.0,19.801,19.8309,19.7911,19.801,141179.0
2024-12-23 15:10:00,19.9,19.92,19.89,19.92,134052.0,19.811,19.8309,19.801,19.8309,134052.0
2024-12-23 15:15:00,19.92,19.93,19.9,19.92,141183.0,19.8309,19.8408,19.811,19.8309,141183.0
2024-12-23 15:20:00,19.92,19.94,19.9,19.94,143540.0,19.8309,19.8508,19.811,19.8508,143540.0
2024-12-23 15:25:00,19.94,19.95,19.93,19.95,141332.0,19.8508,19.8607,19.8408,19.8607,141332.0
2024-12-23 15:30:00,19.95,19.96,19.94,19.96,114121.0,19.8607,19.8707,19.8508,19.8707,114121.0
2024-12-23 15:35:00,19.96,19.98,19.95,19.96,239230.0,19.8707,19.8906,19.8607,19.8707,239230.0
2024-12-23 15:40:00,19.96,19.99,19.95,19.96,194447.0,19.8707,19.9006,19.8607,19.8707,194447.0
2024-12-23 15:45:00,19.96,19.97,19.95,19.95,204777.0,19.8707,19.8807,19.8607,19.8607,204777.0
2024-12-23 15:50:00,19.95,19.98,19.95,19.96,286830.0,19.8607,19.8906,19.8607,19.8707,286830.0
2024-12-23 15:55:00,19.96,20.01,19.96,19.98,837374.0,19.8707,19.9205,19.8707,19.8906,837374.0
2024-12-24 09:30:00,19.93,20.03,19.89,20.02,129420.0,19.8408,19.9404,19.801,19.9304,129420.0
2024-12-24 09:35:00,20.03,20.06,20.0,20.03,80075.0,19.9404,19.9703,19.9105,19.9404,80075.0
2024-12-24 09:40:00,20.04,20.1,20.04,20.07,74814.0,19.9503,20.0101,19.9503,19.9802,74814.0
2024-12-24 09:45:00,20.07,20.1,20.05,20.09,51081.0,19.9802,20.0101,19.9603,20.0001,51081.0
2024-12-24 09:50:00,20.09,20.09,20.07,20.07,30666.0,20.0001,20.0001,19.9802,19.9802,30666.0
2024-12-24 09:55:00,20.07,20.08,20.04,20.05,26780.0,19.9802,19.9902,19.9503,19.9603,26780.0
2024-12-24 10:00:00,20.04,20.04,20.01,20.04,42632.0,19.9503,19.9503,19.9205,19.9503,42632.0
2024-12-24 10:05:00,20.05,20.06,20.01,20.02,31867.0,19.9603,19.9703,19.9205,19.9304,31867.0
2024-12-24 10:10:00,20.02,20.06,20.01,20.05,65640.0,19.9304,19.9703,19.9205,19.9603,65640.0
2024-12-24 10:15:00,20.05,20.09,20.04,20.09,55637.0,19.9603,20.0001,19.9503,20.0001,55637.0
2024-12-24 10:20:00,20.09,20.09,20.05,20.06,61708.0,20.0001,20.0001,19.9603,19.9703,61708.0
2024-12-24 10:25:00,20.06,20.09,20.06,20.08,52059.0,19.9703,20.0001,19.9703,19.9902,52059.0
2024-12-24 10:30:00,20.09,20.09,20.05,20.07,35141.0,20.0001,20.0001,19.9603,19.9802,35141.0
2024-12-24 10:35:00,20.07,20.1,20.07,20.1,59148.0,19.9802,20.0101,19.9802,20.0101,59148.0
2024-12-24 10:40:00,20.1,20.12,20.09,20.11,46690.0,20.0101,20.03,20.0001,20.02,46690.0
2024-12-24 10:45:00,20.11,20.11,20.08,20.1,28140.0,20.02,20.02,19.9902,20.0101,28140.0
2024-12-24 10:50:00,20.09,20.09,20.07,20.07,23936.0,20.0001,20.0001,19.9802,19.9802,23936.0
2024-12-24 10:55:00,20.07,20.08,20.06,20.07,27290.0,19.9802,19.9902,19.9703,19.9802,27290.0
2024-12-24 11:00:00,20.07,20.12,20.07,20.12,38141.0,19.9802,20.03,19.9802,20.03,38141.0
2024-12-24 11:05:00,20.12,20.12,20.09,20.11,108563.0,20.03,20.03,20.0001,20.02,108563.0
2024-12-24 11:10:00,20.11,20.11,20.09,20.1,43370.0,20.02,20.02,20.0001,20.0101,43370.0
2024-12-24 11:15:00,20.1,20.13,20.09,20.13,77415.0,20.0101,20.0399,20.0001,20.0399,77415.0
2024-12-24 11:20:00,20.13,20.15,20.12,20.14,84591.0,20.0399,20.0598,20.03,20.0499,84591.0
2024-12-24 11:25:00,20.15,20.16,20.14,20.16,74491.0,20.0598,20.0698,20.0499,20.0698,74491.0
2024-12-24 11:30:00,20.16,20.17,20.15,20.16,72978.0,20.0698,20.0798,20.0598,20.0698,72978.0
2024-12-24 11:35:00,20.16,20.17,20.15,20.17,51767.0,20.0698,20.0798,20.0598,20.0798,51767.0
2024-12-24 11:40:00,20.17,20.18,20.16,20.17,33886.0,20.0798,20.0897,20.0698,20.0798,33886.0
2024-12-24 11:45:00,20.17,20.17,20.15,20.16,56255.0,20.0798,20.0798,20.0598,20.0698,56255.0
2024-12-24 11:50:00,20.16,20.17,20.13,20.14,136303.0,20.0698,20.0798,20.0399,20.0499,136303.0
2024-12-24 11:55:00,20.14,20.16,20.12,20.12,85685.0,20.0499,20.0698,20.03,20.03,85685.0
2024-12-24 12:00:00,20.13,20.14,20.12,20.14,9795.0,20.0399,20.0499,20.03,20.0499,9795.0
2024-12-24 12:05:00,20.14,20.17,20.13,20.17,41593.0,20.0499,20.0798,20.0399,20.0798,41593.0
2024-12-24 12:10:00,20.17,20.18,20.16,20.18,59247.0,20.0798,20.0897,20.0698,20.0897,59247.0
2024-12-24 12:15:00,20.18,20.19,20.17,20.19,114695.0,20.0897,20.0997,20.0798,20.0997,114695.0
2024-12-24 12:20:00,20.19,20.2,20.18,20.19,58878.0,20.0997,20.1096,20.0897,20.0997,58878.0
2024-12-24 12:25:00,20.19,20.19,20.17,20.19,76410.0,20.0997,20.0997,20.0798,20.0997,76410.0
2024-12-24 12:30:00,20.19,20.19,20.14,20.16,116580.0,20.0997,20.0997,20.0499,20.0698,116580.0
2024-12-24 12:35:00,20.16,20.18,20.14,20.18,58958.0,20.0698,20.0897,20.0499,20.0897,58958.0
2024-12-24 12:40:00,20.18,20.2,20.17,20.19,101941.0,20.0897,20.1096,20.0798,20.0997,101941.0
2024-12-24 12:45:00,20.19,20.21,20.18,20.2,86209.0,20.0997,20.1196,20.0897,20.1096,86209.0
2024-12-24 12:50:00,20.2,20.22,20.17,20.17,177134.0,20.1096,20.1295,20.0798,20.0798,177134.0
2024-12-24 12:55:00,20.17,20.22,20.17,20.21,291421.0,20.0798,20.1295,20.0798,20.1196,291421.0
2024-12-26 09:30:00,20.17,20.17,20.11,20.11,101313.0,20.0798,20.0798,20.02,20.02,101313.0
2024-12-26 09:35:00,20.12,20.15,20.1,20.13,49872.0,20.03,20.0598,20.0101,20.0399,49872.0
2024-12-26 09:40:00,20.12,20.15,20.09,20.1,27817.0,20.03,20.0598,20.0001,20.0101,27817.0
2024-12-26 09:45:00,20.1,20.18,20.09,20.18,12637.0,20.0101,20.0897,20.0001,20.0897,12637.0
2024-12-26 09:50:00,20.18,20.18,20.13,20.14,54067.0,20.0897,20.0897,20.0399,20.0499,54067.0
2024-12-26 09:55:00,20.13,20.16,20.13,20.16,22336.0,20.0399,20.0698,20.0399,20.0698,22336.0
2024-12-26 10:00:00,20.16,20.16,20.1,20.11,40075.0,20.0698,20.0698,20.0101,20.02,40075.0
2024-12-26 10:05:00,20.11,20.13,20.09,20.09,46879.0,20.02,20.0399,20.0001,20.0001,46879.0
2024-12-26 10:10:00,20.1,20.1,20.08,20.08,31620.0,20.0101,20.0101,19.9902,19.9902,31620.0
2024-12-26 10:15:00,20.09,20.09,20.06,20.07,58157.0,20.0001,20.0001,19.9703,19.9802,58157.0
2024-12-26 10:20:00,20.07,20.09,20.06,20.06,31359.0,19.9802,20.0001,19.9703,19.9703,31359.0
2024-12-26 10:25:00,20.07,20.08,20.06,20.07,24128.0,19.9802,19.9902,19.9703,19.9802,24128.0
2024-12-26 10:30:00,20.07,20.09,20.07,20.07,25459.0,19.9802,20.0001,19.9802,19.9802,25459.0
2024-12-26 10:35:00,20.07,20.08,20.05,20.05,58835.0,19.9802,19.9902,19.9603,19.9603,58835.0
2024-12-26 10:40:00,20.05,20.06,20.04,20.05,28734.0,19.9603,19.9703,19.9503,19.9603,28734.0
2024-12-26 10:45:00,20.05,20.11,20.05,20.11,32921.0,19.9603,20.02,19.9603,20.02,32921.0
2024-12-26 10:50:00,20.11,20.13,20.1,20.13,70047.0,20.02,20.0399,20.0101,20.0399,70047.0
2024-12-26 10:55:00,20.13,20.14,20.11,20.14,34719.0,20.0399,20.0499,20.02,20.0499,34719.0
2024-12-26 11:00:00,20.14,20.16,20.13,20.15,27964.0,20.0499,20.0698,20.0399,20.0598,27964.0
2024-12-26 11:05:00,20.16,20.18,20.15,20.17,37305.0,20.0698,20.0897,20.0598,20.0798,37305.0
2024-12-26 11:10:00,20.17,20.18,20.16,20.17,17325.0,20.0798,20.0897,20.0698,20.0798,17325.0
2024-12-26 11:15:00,20.17,20.17,20.15,20.16,27918.0,20.0798,20.0798,20.0598,20.0698,27918.0
2024-12-26 11:20:00,20.17,20.17,20.15,20.16,26904.0,20.0798,20.0798,20.0598,20.0698,26904.0
2024-12-26 11:25:00,20.16,20.17,20.15,20.16,25427.0,20.0698,20.0798,20.0598,20.0698,25427.0
2024-12-26 11:30:00,20.16,20.17,20.15,20.17,9956.0,20.0698,20.0798,20.0598,20.0798,9956.0
2024-12-26 11:35:00,20.17,20.18,20.16,20.17,23865.0,20.0798,20.0897,20.0698,20.0798,23865.0
2024-12-26 11:40:00,20.18,20.2,20.17,20.2,23368.0,20.0897,20.1096,20.0798,20.1096,23368.0
2024-12-26 11:45:00,20.2,20.2,20.18,20.19,21970.0,20.1096,20.1096,20.0897,20.0997,21970.0
2024-12-26 11:50:00,20.2,20.2,20.17,20.18,50731.0,20.1096,20.1096,20.0798,20.0897,50731.0
2024-12-26 11:55:00,20.18,20.19,20.16,20.17,47611.0,20.0897,20.0997,20.0698,20.0798,47611.0
2024-12-26 12:00:00,20.17,20.18,20.16,20.18,9659.0,20.0798,20.0897,20.0698,20.0897,9659.0
2024-12-26 12:05:00,20.17,20.18,20.16,20.17,12022.0,20.0798,20.0897,20.0698,20.0798,12022.0
2024-12-26 12:10:00,20.17,20.18,20.16,20.17,26697.0,20.0798,20.0897,20.0698,20.0798,26697.0
2024-12-26 12:15:00,20.17,20.17,20.16,20.17,7090.0,20.0798,20.0798,20.0698,20.0798,7090.0
2024-12-26 12:20:00,20.17,20.19,20.17,20.19,34967.0,20.0798,20.0997,20.0798,20.0997,34967.0
2024-12-26 12:25:00,20.19,20.19,20.16,20.18,55450.0,20.0997,20.0997,20.0698,20.0897,55450.0
2024-12-26 12:30:00,20.17,20.19,20.17,20.19,13601.0,20.0798,20.0997,20.0798,20.0997,13601.0
2024-12-26 12:35:00,20.19,20.19,20.16,20.18,27456.0,20.0997,20.0997,20.0698,20.0897,27456.0
2024-12-26 12:40:00,20.18,20.18,20.16,20.17,11575.0,20.0897,20.0897,20.0698,20.0798,11575.0
2024-12-26 12:45:00,20.17,20.17,20.14,20.15,13691.0,20.0798,20.0798,20.0499,20.0598,13691.0
2024-12-26 12:50:00,20.16,20.17,20.15,20.17,14360.0,20.0698,20.0798,20.0598,20.0798,14360.0
2024-12-26 12:55:00,20.17,20.17,20.15,20.17,41404.0,20.0798,20.0798,20.0598,20.0798,41404.0
2024-12-26 13:00:00,20.17,20.18,20.16,20.17,21361.0,20.0798,20.0897,20.0698,20.0798,21361.0
2024-12-26 13:05:00,20.18,20.18,20.17,20.18,5298.0,20.0897,20.0897,20.0798,20.0897,5298.0
2024-12-26 13:10:00,20.18,20.18,20.16,20.17,28500.0,20.0897,20.0897,20.0698,20.0798,28500.0
2024-12-26 13:15:00,20.17,20.19,20.17,20.19,17155.0,20.0798,20.0997,20.0798,20.0997,17155.0
2024-12-26 13:20:00,20.19,20.19,20.17,20.18,57089.0,20.0997,20.0997,20.0798,20.0897,57089.0
2024-12-26 13:25:00,20.18,20.19,20.17,20.17,57252.0,20.0897,20.0997,20.0798,20.0798,57252.0
2024-12-26 13:30:00,20.18,20.18,20.15,20.16,24028.0,20.0897,20.0897,20.0598,20.0698,24028.0
2024-12-26 13:35:00,20.16,20.17,20.15,20.17,20360.0,20.0698,20.0798,20.0598,20.0798,20360.0
2024-12-26 13:40:00,20.17,20.17,20.15,20.16,17325.0,20.0798,20.0798,20.0598,20.0698,17325.0
2024-12-26 13:45:00,20.16,20.18,20.15,20.17,11303.0,20.0698,20.0897,20.0598,20.0798,11303.0
2024-12-26 13:50:00,20.18,20.18,20.16,20.17,11458.0,20.0897,20.0897,20.0698,20.0798,11458.0
2024-12-26 13:55:00,20.17,20.18,20.16,20.18,20597.0,20.0798,20.0897,20.0698,20.0897,20597.0
2024-12-26 14:00:00,20.18,20.18,20.16,20.17,38516.0,20.0897,20.0897,20.0698,20.0798,38516.0
2024-12-26 14:05:00,20.17,20.17,20.13,20.14,32554.0,20.0798,20.0798,20.0399,20.0499,32554.0
2024-12-26 14:10:00,20.14,20.15,20.13,20.13,21497.0,20.0499,20.0598,20.0399,20.0399,21497.0
2024-12-26 14:15:00,20.14,20.15,20.13,20.14,19075.0,20.0499,20.0598,20.0399,20.0499,19075.0
2024-12-26 14:20:00,20.14,20.15,20.13,20.14,20012.0,20.0499,20.0598,20.0399,20.0499,20012.0
2024-12-26 14:25:00,20.14,20.15,20.13,20.14,14616.0,20.0499,20.0598,20.0399,20.0499,14616.0
2024-12-26 14:30:00,20.14,20.14,20.13,20.14,10389.0,20.0499,20.0499,20.0399,20.0499,10389.0
2024-12-26 14:35:00,20.14,20.16,20.14,20.16,23230.0,20.0499,20.0698,20.0499,20.0698,23230.0
2024-12-26 14:40:00,20.16,20.17,20.15,20.17,32440.0,20.0698,20.0798,20.0598,20.0798,32440.0
2024-12-26 14:45:00,20.17,20.17,20.16,20.17,6593.0,20.0798,20.0798,20.0698,20.0798,6593.0
2024-12-26 14:50:00,20.17,20.17,20.15,20.17,31100.0,20.0798,20.0798,20.0598,20.0798,31100.0
2024-12-26 14:55:00,20.17,20.17,20.15,20.15,24777.0,20.0798,20.0798,20.0598,20.0598,24777.0
2024-12-26 15:00:00,20.15,20.16,20.15,20.16,10476.0,20.0598,20.0698,20.0598,20.0698,10476.0
2024-12-26 15:05:00,20.15,20.17,20.15,20.17,26530.0,20.0598,20.0798,20.0598,20.0798,26530.0
2024-12-26 15:10:00,20.16,20.17,20.15,20.16,43185.0,20.0698,20.0798,20.0598,20.0698,43185.0
2024-12-26 15:15:00,20.16,20.16,20.14,20.16,44167.0,20.0698,20.0698,20.0499,20.0698,44167.0
2024-12-26 15:20:00,20.16,20.16,20.15,20.16,5994.0,20.0698,20.0698,20.0598,20.0698,5994.0
2024-12-26 15:25:00,20.15,20.18,20.15,20.18,45780.0,20.0598,20.0897,20.0598,20.0897,45780.0
2024-12-26 15:30:00,20.18,20.18,20.14,20.16,65125.0,20.0897,20.0897,20.0499,20.0698,65125.0
2024-12-26 15:35:00,20.16,20.16,20.14,20.16,33671.0,20.0698,20.0698,20.0499,20.0698,33671.0
2024-12-26 15:40:00,20.16,20.16,20.13,20.13,80666.0,20.0698,20.0698,20.0399,20.0399,80666.0
2024-12-26 15:45:00,20.14,20.18,20.13,20.18,109136.0,20.0499,20.0897,20.0399,20.0897,109136.0
2024-12-26 15:50:00,20.18,20.21,20.17,20.2,137303.0,20.0897,20.1196,20.0798,20.1096,137303.0
2024-12-26 15:55:00,20.2,20.22,20.19,20.21,454544.0,20.1096,20.1295,20.0997,20.1196,454544.0
2024-12-27 09:30:00,20.1,20.11,20.01,20.05,131068.0,20.0101,20.02,19.9205,19.9603,131068.0
2024-12-27 09:35:00,20.06,20.1,20.04,20.05,191514.0,19.9703,20.0101,19.9503,19.9603,191514.0
2024-12-27 09:40:00,20.05,20.15,20.05,20.14,113187.0,19.9603,20.0598,19.9603,20.0499,113187.0
2024-12-27 09:45:00,20.14,20.15,20.12,20.14,31451.0,20.0499,20.0598,20.03,20.0499,31451.0
2024-12-27 09:50:00,20.15,20.18,20.14,20.18,41933.0,20.0598,20.0897,20.0499,20.0897,41933.0
2024-12-27 09:55:00,20.18,20.18,20.14,20.16,115113.0,20.0897,20.0897,20.0499,20.0698,115113.0
2024-12-27 10:00:00,20.16,20.17,20.13,20.16,42378.0,20.0698,20.0798,20.0399,20.0698,42378.0
2024-12-27 10:05:00,20.15,20.21,20.15,20.21,186469.0,20.0598,20.1196,20.0598,20.1196,186469.0
2024-12-27 10:10:00,20.21,20.21,20.17,20.2,70175.0,20.1196,20.1196,20.0798,20.1096,70175.0
2024-12-27 10:15:00,20.2,20.21,20.18,20.21,49120.0,20.1096,20.1196,20.0897,20.1196,49120.0
2024-12-27 10:20:00,20.21,20.21,20.17,20.18,29614.0,20.1196,20.1196,20.0798,20.0897,29614.0
2024-12-27 10:25:00,20.18,20.19,20.16,20.18,29616.0,20.0897,20.0997,20.0698,20.0897,29616.0
2024-12-27 10:30:00,20.18,20.21,20.17,20.2,24231.0,20.0897,20.1196,20.0798,20.1096,24231.0
2024-12-27 10:35:00,20.2,20.2,20.18,20.19,23537.0,20.1096,20.1096,20.0897,20.0997,23537.0
2024-12-27 10:40:00,20.19,20.22,20.17,20.22,23775.0,20.0997,20.1295,20.0798,20.1295,23775.0
2024-12-27 10:45:00,20.22,20.24,20.21,20.23,16732.0,20.1295,20.1494,20.1196,20.1395,16732.0
2024-12-27 10:50:00,20.23,20.25,20.22,20.24,24260.0,20.1395,20.1594,20.1295,20.1494,24260.0
2024-12-27 10:55:00,20.23,20.24,20.19,20.2,37988.0,20.1395,20.1494,20.0997,20.1096,37988.0
2024-12-27 11:00:00,20.2,20.2,20.16,20.17,52623.0,20.1096,20.1096,20.0698,20.0798,52623.0
2024-12-27 11:05:00,20.17,20.22,20.16,20.21,28631.0,20.0798,20.1295,20.0698,20.1196,28631.0
2024-12-27 11:10:00,20.21,20.23,20.2,20.2,20100.0,20.1196,20.1395,20.1096,20.1096,20100.0
2024-12-27 11:15:00,20.21,20.21,20.19,20.19,35149.0,20.1196,20.1196,20.0997,20.0997,35149.0
2024-12-27 11:20:00,20.2,20.22,20.19,20.22,23722.0,20.1096,20.1295,20.0997,20.1295,23722.0
2024-12-27 11:25:00,20.21,20.25,20.21,20.24,20240.0,20.1196,20.1594,20.1196,20.1494,20240.0
2024-12-27 11:30:00,20.25,20.27,20.23,20.25,63963.0,20.1594,20.1793,20.1395,20.1594,63963.0
2024-12-27 11:35:00,20.26,20.27,20.24,20.25,101188.0,20.1694,20.1793,20.1494,20.1594,101188.0
2024-12-27 11:40:00,20.25,20.26,20.21,20.22,27949.0,20.1594,20.1694,20.1196,20.1295,27949.0
2024-12-27 11:45:00,20.22,20.22,20.19,20.2,17449.0,20.1295,20.1295,20.0997,20.1096,17449.0
2024-12-27 11:50:00,20.2,20.2,20.16,20.19,51197.0,20.1096,20.1096,20.0698,20.0997,51197.0
2024-12-27 11:55:00,20.18,20.19,20.15,20.15,34925.0,20.0897,20.0997,20.0598,20.0598,34925.0
2024-12-27 12:00:00,20.16,20.16,20.15,20.16,32044.0,20.0698,20.0698,20.0598,20.0698,32044.0
2024-12-27 12:05:00,20.16,20.17,20.14,20.16,22256.0,20.0698,20.0798,20.0499,20.0698,22256.0
2024-12-27 12:10:00,20.16,20.17,20.15,20.17,36903.0,20.0698,20.0798,20.0598,20.0798,36903.0
2024-12-27 12:15:00,20.16,20.16,20.15,20.16,20385.0,20.0698,20.0698,20.0598,20.0698,20385.0
2024-12-27 12:20:00,20.16,20.16,20.14,20.15,26316.0,20.0698,20.0698,20.0499,20.0598,26316.0
2024-12-27 12:25:00,20.15,20.17,20.15,20.16,56505.0,20.0598,20.0798,20.0598,20.0698,56505.0
2024-12-27 12:30:00,20.16,20.17,20.15,20.17,14725.0,20.0698,20.0798,20.0598,20.0798,14725.0
2024-12-27 12:35:00,20.17,20.17,20.12,20.13,55535.0,20.0798,20.0798,20.03,20.0399,55535.0
2024-12-27 12:40:00,20.13,20.15,20.13,20.15,55941.0,20.0399,20.0598,20.0399,20.0598,55941.0
2024-12-27 12:45:00,20.15,20.15,20.13,20.14,16851.0,20.0598,20.0598,20.0399,20.0499,16851.0
2024-12-27 12:50:00,20.14,20.15,20.13,20.15,11665.0,20.0499,20.0598,20.0399,20.0598,11665.0
2024-12-27 12:55:00,20.15,20.17,20.15,20.16,25293.0,20.0598,20.0798,20.0598,20.0698,25293.0
2024-12-27 13:00:00,20.15,20.19,20.15,20.19,19679.0,20.0598,20.0997,20.0598,20.0997,19679.0
2024-12-27 13:05:00,20.19,20.19,20.17,20.18,19727.0,20.0997,20.0997,20.0798,20.0897,19727.0
2024-12-27 13:10:00,20.18,20.2,20.17,20.19,21540.0,20.0897,20.1096,20.0798,20.0997,21540.0
2024-12-27 13:15:00,20.19,20.2,20.18,20.19,20958.0,20.0997,20.1096,20.0897,20.0997,20958.0
2024-12-27 13:20:00,20.19,20.19,20.17,20.19,21835.0,20.0997,20.0997,20.0798,20.0997,21835.0
2024-12-27 13:25:00,20.19,20.2,20.18,20.2,14094.0,20.0997,20.1096,20.0897,20.1096,14094.0
2024-12-27 13:30:00,20.2,20.2,20.18,20.2,22410.0,20.1096,20.1096,20.0897,20.1096,22410.0
2024-12-27 13:35:00,20.2,20.21,20.19,20.2,21571.0,20.1096,20.1196,20.0997,20.1096,21571.0
2024-12-27 13:40:00,20.2,20.2,20.17,20.19,34919.0,20.1096,20.1096,20.0798,20.0997,34919.0
2024-12-27 13:45:00,20.19,20.19,20.17,20.18,14527.0,20.0997,20.0997,20.0798,20.0897,14527.0
2024-12-27 13:50:00,20.18,20.2,20.17,20.19,27722.0,20.0897,20.1096,20.0798,20.0997,27722.0
2024-12-27 13:55:00,20.19,20.2,20.18,20.19,32321.0,20.0997,20.1096,20.0897,20.0997,32321.0
2024-12-27 14:00:00,20.19,20.2,20.18,20.19,68899.0,20.0997,20.1096,20.0897,20.0997,68899.0
2024-12-27 14:05:00,20.19,20.21,20.19,20.21,8969.0,20.0997,20.1196,20.0997,20.1196,8969.0
2024-12-27 14:10:00,20.21,20.23,20.2,20.22,28838.0,20.1196,20.1395,20.1096,20.1295,28838.0
2024-12-27 14:15:00,20.22,20.24,20.21,20.23,28346.0,20.1295,20.1494,20.1196,20.1395,28346.0
2024-12-27 14:20:00,20.23,20.24,20.22,20.23,26607.0,20.1395,20.1494,20.1295,20.1395,26607.0
2024-12-27 14:25:00,20.23,20.24,20.22,20.23,24139.0,20.1395,20.1494,20.1295,20.1395,24139.0
2024-12-27 14:30:00,20.23,20.24,20.22,20.23,49662.0,20.1395,20.1494,20.1295,20.1395,49662.0
2024-12-27 14:35:00,20.23,20.24,20.22,20.23,22359.0,20.1395,20.1494,20.1295,20.1395,22359.0
2024-12-27 14:40:00,20.23,20.25,20.22,20.24,33145.0,20.1395,20.1594,20.1295,20.1494,33145.0
2024-12-27 14:45:00,20.25,20.26,20.24,20.26,20234.0,20.1594,20.1694,20.1494,20.1694,20234.0
2024-12-27 14:50:00,20.26,20.26,20.24,20.25,37070.0,20.1694,20.1694,20.1494,20.1594,37070.0
2024-12-27 14:55:00,20.25,20.27,20.24,20.26,21337.0,20.1594,20.1793,20.1494,20.1694,21337.0
2024-12-27 15:00:00,20.26,20.26,20.2,20.21,50665.0,20.1694,20.1694,20.1096,20.1196,50665.0
2024-12-27 15:05:00,20.21,20.21,20.15,20.18,155234.0,20.1196,20.1196,20.0598,20.0897,155234.0
2024-12-27 15:10:00,20.18,20.19,20.14,20.14,80703.0,20.0897,20.0997,20.0499,20.0499,80703.0
2024-12-27 15:15:00,20.14,20.15,20.12,20.14,84476.0,20.0499,20.0598,20.03,20.0499,84476.0
2024-12-27 15:20:00,20.14,20.14,20.13,20.13,26104.0,20.0499,20.0499,20.0399,20.0399,26104.0
2024-12-27 15:25:00,20.13,20.15,20.12,20.15,88486.0,20.0399,20.0598,20.03,20.0598,88486.0
2024-12-27 15:30:00,20.14,20.15,20.13,20.14,45603.0,20.0499,20.0598,20.0399,20.0499,45603.0
2024-12-27 15:35:00,20.13,20.14,20.11,20.12,50505.0,20.0399,20.0499,20.02,20.03,50505.0
2024-12-27 15:40:00,20.11,20.12,20.09,20.11,82945.0,20.02,20.03,20.0001,20.02,82945.0
2024-12-27 15:45:00,20.12,20.16,20.11,20.16,131378.0,20.03,20.0698,20.02,20.0698,131378.0
2024-12-27 15:50:00,20.16,20.21,20.15,20.19,187106.0,20.0698,20.1196,20.0598,20.0997,187106.0
2024-12-27 15:55:00,20.2,20.2,20.14,20.14,853373.0,20.1096,20.1096,20.0499,20.0499,853373.0
2024-12-30 09:30:00,20.07,20.11,20.03,20.1,215493.0,19.9802,20.02,19.9404,20.0101,215493.0
2024-12-30 09:35:00,20.11,20.11,19.98,19.98,73562.0,20.02,20.02,19.8906,19.8906,73562.0
2024-12-30 09:40:00,19.99,20.01,19.97,20.01,54295.0,19.9006,19.9205,19.8807,19.9205,54295.0
2024-12-30 09:45:00,20.0,20.01,19.96,19.96,47440.0,19.9105,19.9205,19.8707,19.8707,47440.0
2024-12-30 09:50:00,19.96,20.02,19.96,20.02,34108.0,19.8707,19.9304,19.8707,19.9304,34108.0
2024-12-30 09:55:00,20.02,20.04,19.98,20.04,62693.0,19.9304,19.9503,19.8906,19.9503,62693.0
2024-12-30 10:00:00,20.04,20.05,19.99,19.99,104197.0,19.9503,19.9603,19.9006,19.9006,104197.0
2024-12-30 10:05:00,20.0,20.02,19.99,20.02,37554.0,19.9105,19.9304,19.9006,19.9304,37554.0
2024-12-30 10:10:00,20.02,20.03,20.01,20.03,69702.0,19.9304,19.9404,19.9205,19.9404,69702.0
2024-12-30 10:15:00,20.03,20.09,20.02,20.08,49381.0,19.9404,20.0001,19.9304,19.9902,49381.0
2024-12-30 10:20:00,20.09,20.09,19.98,19.99,487866.0,20.0001,20.0001,19.8906,19.9006,487866.0
2024-12-30 10:25:00,19.98,20.0,19.96,19.97,18786.0,19.8906,19.9105,19.8707,19.8807,18786.0
2024-12-30 10:30:00,19.96,20.01,19.96,19.98,40819.0,19.8707,19.9205,19.8707,19.8906,40819.0
2024-12-30 10:35:00,19.98,19.98,19.96,19.98,17316.0,19.8906,19.8906,19.8707,19.8906,17316.0
2024-12-30 10:40:00,19.98,20.01,19.98,19.99,48674.0,19.8906,19.9205,19.8906,19.9006,48674.0
2024-12-30 10:45:00,19.99,20.01,19.95,19.95,19017.0,19.9006,19.9205,19.8607,19.8607,19017.0
2024-12-30 10:50:00,19.96,19.98,19.95,19.95,17206.0,19.8707,19.8906,19.8607,19.8607,17206.0
2024-12-30 10:55:00,19.95,20.01,19.95,20.0,48234.0,19.8607,19.9205,19.8607,19.9105,48234.0
2024-12-30 11:00:00,20.0,20.0,19.96,19.98,35874.0,19.9105,19.9105,19.8707,19.8906,35874.0
2024-12-30 11:05:00,19.98,20.02,19.97,20.01,134495.0,19.8906,19.9304,19.8807,19.9205,134495.0
2024-12-30 11:10:00,20.02,20.02,20.01,20.02,16542.0,19.9304,19.9304,19.9205,19.9304,16542.0
2024-12-30 11:15:00,20.02,20.04,20.01,20.04,38757.0,19.9304,19.9503,19.9205,19.9503,38757.0
2024-12-30 11:20:00,20.04,20.04,20.02,20.02,25063.0,19.9503,19.9503,19.9304,19.9304,25063.0
2024-12-30 11:25:00,20.02,20.04,20.01,20.03,65757.0,19.9304,19.9503,19.9205,19.9404,65757.0
2024-12-30 11:30:00,20.03,20.05,20.02,20.05,22784.0,19.9404,19.9603,19.9304,19.9603,22784.0
2024-12-30 11:35:00,20.05,20.06,20.04,20.05,32915.0,19.9603,19.9703,19.9503,19.9603,32915.0
2024-12-30 11:40:00,20.05,20.06,20.02,20.04,113502.0,19.9603,19.9703,19.9304,19.9503,113502.0
2024-12-30 11:45:00,20.04,20.04,20.01,20.01,17555.0,19.9503,19.9503,19.9205,19.9205,17555.0
2024-12-30 11:50:00,20.02,20.04,20.01,20.04,30715.0,19.9304,19.9503,19.9205,19.9503,30715.0
2024-12-30 11:55:00,20.04,20.05,20.02,20.03,57608.0,19.9503,19.9603,19.9304,19.9404,57608.0
2024-12-30 12:00:00,20.03,20.05,20.02,20.03,41245.0,19.9404,19.9603,19.9304,19.9404,41245.0
2024-12-30 12:05:00,20.04,20.05,20.03,20.03,27632.0,19.9503,19.9603,19.9404,19.9404,27632.0
2024-12-30 12:10:00,20.03,20.06,20.03,20.05,40493.0,19.9404,19.9703,19.9404,19.9603,40493.0
2024-12-30 12:15:00,20.05,20.05,20.03,20.05,41223.0,19.9603,19.9603,19.9404,19.9603,41223.0
2024-12-30 12:20:00,20.05,20.07,20.05,20.07,89600.0,19.9603,19.9802,19.9603,19.9802,89600.0
2024-12-30 12:25:00,20.07,20.08,20.06,20.07,33776.0,19.9802,19.9902,19.9703,19.9802,33776.0
2024-12-30 12:30:00,20.07,20.08,20.07,20.08,24918.0,19.9802,19.9902,19.9802,19.9902,24918.0
2024-12-30 12:35:00,20.08,20.09,20.06,20.07,59042.0,19.9902,20.0001,19.9703,19.9802,59042.0
2024-12-30 12:40:00,20.07,20.07,20.05,20.07,49571.0,19.9802,19.9802,19.9603,19.9802,49571.0
2024-12-30 12:45:00,20.07,20.09,20.06,20.09,54479.0,19.9802,20.0001,19.9703,20.0001,54479.0
2024-12-30 12:50:00,20.09,20.1,20.08,20.08,52312.0,20.0001,20.0101,19.9902,19.9902,52312.0
2024-12-30 12:55:00,20.09,20.1,20.05,20.09,60612.0,20.0001,20.0101,19.9603,20.0001,60612.0
2024-12-30 13:00:00,20.08,20.09,20.05,20.07,33590.0,19.9902,20.0001,19.9603,19.9802,33590.0
2024-12-30 13:05:00,20.08,20.1,20.07,20.1,34913.0,19.9902,20.0101,19.9802,20.0101,34913.0
2024-12-30 13:10:00,20.1,20.12,20.09,20.11,47521.0,20.0101,20.03,20.0001,20.02,47521.0
2024-12-30 13:15:00,20.11,20.13,20.1,20.11,31195.0,20.02,20.0399,20.0101,20.02,31195.0
2024-12-30 13:20:00,20.11,20.11,20.09,20.1,32555.0,20.02,20.02,20.0001,20.0101,32555.0
2024-12-30 13:25:00,20.1,20.1,20.08,20.09,128259.0,20.0101,20.0101,19.9902,20.0001,128259.0
2024-12-30 13:30:00,20.09,20.11,20.08,20.11,35090.0,20.0001,20.02,19.9902,20.02,35090.0
2024-12-30 13:35:00,20.11,20.12,20.08,20.1,34762.0,20.02,20.03,19.9902,20.0101,34762.0
2024-12-30 13:40:00,20.09,20.1,20.07,20.1,62602.0,20.0001,20.0101,19.9802,20.0101,62602.0
2024-12-30 13:45:00,20.09,20.09,20.07,20.07,51917.0,20.0001,20.0001,19.9802,19.9802,51917.0
2024-12-30 13:50:00,20.08,20.09,20.07,20.09,44950.0,19.9902,20.0001,19.9802,20.0001,44950.0
2024-12-30 13:55:00,20.09,20.1,20.07,20.08,34370.0,20.0001,20.0101,19.9802,19.9902,34370.0
2024-12-30 14:00:00,20.08,20.09,20.07,20.07,22016.0,19.9902,20.0001,19.9802,19.9802,22016.0
2024-12-30 14:05:00,20.07,20.08,20.05,20.07,41934.0,19.9802,19.9902,19.9603,19.9802,41934.0
2024-12-30 14:10:00,20.08,20.09,20.06,20.07,31614.0,19.9902,20.0001,19.9703,19.9802,31614.0
2024-12-30 14:15:00,20.07,20.07,20.05,20.05,21404.0,19.9802,19.9802,19.9603,19.9603,21404.0
2024-12-30 14:20:00,20.05,20.06,20.03,20.05,45959.0,19.9603,19.9703,19.9404,19.9603,45959.0
2024-12-30 14:25:00,20.05,20.07,20.04,20.06,40373.0,19.9603,19.9802,19.9503,19.9703,40373.0
2024-12-30 14:30:00,20.06,20.08,20.05,20.06,51615.0,19.9703,19.9902,19.9603,19.9703,51615.0
2024-12-30 14:35:00,20.07,20.08,20.05,20.07,32013.0,19.9802,19.9902,19.9603,19.9802,32013.0
2024-12-30 14:40:00,20.07,20.08,20.06,20.07,20026.0,19.9802,19.9902,19.9703,19.9802,20026.0
2024-12-30 14:45:00,20.07,20.09,20.07,20.07,43483.0,19.9802,20.0001,19.9802,19.9802,43483.0
2024-12-30 14:50:00,20.07,20.08,20.07,20.08,12787.0,19.9802,19.9902,19.9802,19.9902,12787.0
2024-12-30 14:55:00,20.07,20.1,20.07,20.09,36155.0,19.9802,20.0101,19.9802,20.0001,36155.0
2024-12-30 15:00:00,20.09,20.09,20.07,20.07,37424.0,20.0001,20.0001,19.9802,19.9802,37424.0
2024-12-30 15:05:00,20.07,20.09,20.07,20.07,46056.0,19.9802,20.0001,19.9802,19.9802,46056.0
2024-12-30 15:10:00,20.07,20.12,20.07,20.12,32301.0,19.9802,20.03,19.9802,20.03,32301.0
2024-12-30 15:15:00,20.12,20.13,20.11,20.13,60634.0,20.03,20.0399,20.02,20.0399,60634.0
2024-12-30 15:20:00,20.13,20.14,20.11,20.14,88967.0,20.0399,20.0499,20.02,20.0499,88967.0
2024-12-30 15:25:00,20.14,20.14,20.1,20.11,68474.0,20.0499,20.0499,20.0101,20.02,68474.0
2024-12-30 15:30:00,20.11,20.12,20.08,20.09,73734.0,20.02,20.03,19.9902,20.0001,73734.0
2024-12-30 15:35:00,20.1,20.11,20.09,20.09,67212.0,20.0101,20.02,20.0001,20.0001,67212.0
2024-12-30 15:40:00,20.1,20.14,20.09,20.13,95168.0,20.0101,20.0499,20.0001,20.0399,95168.0
2024-12-30 15:45:00,20.13,20.14,20.12,20.14,190191.0,20.0399,20.0499,20.03,20.0499,190191.0
2024-12-30 15:50:00,20.14,20.16,20.13,20.14,283469.0,20.0499,20.0698,20.0399,20.0499,283469.0
2024-12-30 15:55:00,20.14,20.17,20.12,20.12,1209778.0,20.0499,20.0798,20.03,20.03,1209778.0
2024-12-31 09:30:00,20.14,20.16,20.08,20.13,472466.0,20.0747,20.0947,20.0149,20.0648,472466.0
2024-12-31 09:35:00,20.13,20.2,20.12,20.17,726860.0,20.0648,20.1345,20.0548,20.1046,726860.0
2024-12-31 09:40:00,20.17,20.22,20.15,20.2,103147.0,20.1046,20.1545,20.0847,20.1345,103147.0
2024-12-31 09:45:00,20.2,20.22,20.18,20.21,72701.0,20.1345,20.1545,20.1146,20.1445,72701.0
2024-12-31 09:50:00,20.21,20.23,20.18,20.22,61652.0,20.1445,20.1644,20.1146,20.1545,61652.0
2024-12-31 09:55:00,20.23,20.25,20.22,20.23,81875.0,20.1644,20.1844,20.1545,20.1644,81875.0
2024-12-31 10:00:00,20.23,20.26,20.22,20.25,172534.0,20.1644,20.1943,20.1545,20.1844,172534.0
2024-12-31 10:05:00,20.25,20.26,20.17,20.17,115461.0,20.1844,20.1943,20.1046,20.1046,115461.0
2024-12-31 10:10:00,20.18,20.2,20.18,20.2,46717.0,20.1146,20.1345,20.1146,20.1345,46717.0
2024-12-31 10:15:00,20.2,20.22,20.19,20.21,41178.0,20.1345,20.1545,20.1246,20.1445,41178.0
2024-12-31 10:20:00,20.21,20.28,20.2,20.22,118664.0,20.1445,20.2143,20.1345,20.1545,118664.0
2024-12-31 10:25:00,20.21,20.22,20.17,20.17,30795.0,20.1445,20.1545,20.1046,20.1046,30795.0
2024-12-31 10:30:00,20.17,20.19,20.15,20.16,63752.0,20.1046,20.1246,20.0847,20.0947,63752.0
2024-12-31 10:35:00,20.15,20.18,20.13,20.16,83837.0,20.0847,20.1146,20.0648,20.0947,83837.0
2024-12-31 10:40:00,20.16,20.17,20.13,20.14,38248.0,20.0947,20.1046,20.0648,20.0747,38248.0
2024-12-31 10:45:00,20.13,20.15,20.13,20.14,61465.0,20.0648,20.0847,20.0648,20.0747,61465.0
2024-12-31 10:50:00,20.15,20.16,20.13,20.14,40419.0,20.0847,20.0947,20.0648,20.0747,40419.0
2024-12-31 10:55:00,20.14,20.16,20.13,20.13,53332.0,20.0747,20.0947,20.0648,20.0648,53332.0
2024-12-31 11:00:00,20.14,20.17,20.13,20.14,70688.0,20.0747,20.1046,20.0648,20.0747,70688.0
2024-12-31 11:05:00,20.13,20.14,20.12,20.13,20796.0,20.0648,20.0747,20.0548,20.0648,20796.0
2024-12-31 11:10:00,20.13,20.14,20.11,20.12,73778.0,20.0648,20.0747,20.0448,20.0548,73778.0
2024-12-31 11:15:00,20.12,20.12,20.1,20.1,37115.0,20.0548,20.0548,20.0349,20.0349,37115.0
2024-12-31 11:20:00,20.1,20.11,20.09,20.11,20292.0,20.0349,20.0448,20.0249,20.0448,20292.0
2024-12-31 11:25:00,20.11,20.11,20.07,20.07,47446.0,20.0448,20.0448,20.005,20.005,47446.0
2024-12-31 11:30:00,20.07,20.08,20.04,20.05,47991.0,20.005,20.0149,19.9751,19.985,47991.0
2024-12-31 11:35:00,20.05,20.06,20.05,20.05,37765.0,19.985,19.995,19.985,19.985,37765.0
2024-12-31 11:40:00,20.05,20.06,20.05,20.05,19820.0,19.985,19.995,19.985,19.985,19820.0
2024-12-31 11:45:00,20.05,20.07,20.03,20.04,39876.0,19.985,20.005,19.9651,19.9751,39876.0
2024-12-31 11:50:00,20.04,20.05,20.02,20.04,50957.0,19.9751,19.985,19.9551,19.9751,50957.0
2024-12-31 11:55:00,20.04,20.07,20.02,20.05,111355.0,19.9751,20.005,19.9551,19.985,111355.0
2024-12-31 12:00:00,20.05,20.06,20.03,20.06,93959.0,19.985,19.995,19.9651,19.995,93959.0
2024-12-31 12:05:00,20.05,20.08,20.05,20.07,47283.0,19.985,20.0149,19.985,20.005,47283.0
2024-12-31 12:10:00,20.07,20.1,20.07,20.09,163522.0,20.005,20.0349,20.005,20.0249,163522.0
2024-12-31 12:15:00,20.09,20.1,20.08,20.09,55030.0,20.0249,20.0349,20.0149,20.0249,55030.0
2024-12-31 12:20:00,20.09,20.09,20.08,20.09,50977.0,20.0249,20.0249,20.0149,20.0249,50977.0
2024-12-31 12:25:00,20.08,20.1,20.08,20.1,117875.0,20.0149,20.0349,20.0149,20.0349,117875.0
2024-12-31 12:30:00,20.1,20.12,20.09,20.12,1194688.0,20.0349,20.0548,20.0249,20.0548,1194688.0
2024-12-31 12:35:00,20.12,20.12,20.1,20.12,80614.0,20.0548,20.0548,20.0349,20.0548,80614.0
2024-12-31 12:40:00,20.12,20.15,20.12,20.14,57677.0,20.0548,20.0847,20.0548,20.0747,57677.0
2024-12-31 12:45:00,20.14,20.16,20.14,20.14,72036.0,20.0747,20.0947,20.0747,20.0747,72036.0
2024-12-31 12:50:00,20.14,20.16,20.14,20.16,50836.0,20.0747,20.0947,20.0747,20.0947,50836.0
2024-12-31 12:55:00,20.16,20.17,20.15,20.17,71830.0,20.0947,20.1046,20.0847,20.1046,71830.0
2024-12-31 13:00:00,20.17,20.18,20.16,20.17,117774.0,20.1046,20.1146,20.0947,20.1046,117774.0
2024-12-31 13:05:00,20.17,20.17,20.16,20.17,58372.0,20.1046,20.1046,20.0947,20.1046,58372.0
2024-12-31 13:10:00,20.17,20.18,20.16,20.17,97490.0,20.1046,20.1146,20.0947,20.1046,97490.0
2024-12-31 13:15:00,20.17,20.17,20.15,20.16,108861.0,20.1046,20.1046,20.0847,20.0947,108861.0
2024-12-31 13:20:00,20.16,20.16,20.12,20.13,91282.0,20.0947,20.0947,20.0548,20.0648,91282.0
2024-12-31 13:25:00,20.13,20.15,20.11,20.14,81348.0,20.0648,20.0847,20.0448,20.0747,81348.0
2024-12-31 13:30:00,20.14,20.17,20.14,20.16,94445.0,20.0747,20.1046,20.0747,20.0947,94445.0
2024-12-31 13:35:00,20.16,20.16,20.13,20.14,66381.0,20.0947,20.0947,20.0648,20.0747,66381.0
2024-12-31 13:40:00,20.14,20.18,20.14,20.17,57479.0,20.0747,20.1146,20.0747,20.1046,57479.0
2024-12-31 13:45:00,20.17,20.18,20.16,20.18,44729.0,20.1046,20.1146,20.0947,20.1146,44729.0
2024-12-31 13:50:00,20.18,20.19,20.17,20.17,64574.0,20.1146,20.1246,20.1046,20.1046,64574.0
2024-12-31 13:55:00,20.18,20.18,20.15,20.16,65618.0,20.1146,20.1146,20.0847,20.0947,65618.0
2024-12-31 14:00:00,20.16,20.16,20.14,20.16,90513.0,20.0947,20.0947,20.0747,20.0947,90513.0
2024-12-31 14:05:00,20.16,20.17,20.14,20.17,84103.0,20.0947,20.1046,20.0747,20.1046,84103.0
2024-12-31 14:10:00,20.17,20.2,20.16,20.19,82310.0,20.1046,20.1345,20.0947,20.1246,82310.0
2024-12-31 14:15:00,20.19,20.19,20.14,20.14,71562.0,20.1246,20.1246,20.0747,20.0747,71562.0
2024-12-31 14:20:00,20.14,20.16,20.13,20.16,168737.0,20.0747,20.0947,20.0648,20.0947,168737.0
2024-12-31 14:25:00,20.16,20.17,20.15,20.16,47545.0,20.0947,20.1046,20.0847,20.0947,47545.0
2024-12-31 14:30:00,20.16,20.16,20.13,20.16,107704.0,20.0947,20.0947,20.0648,20.0947,107704.0
2024-12-31 14:35:00,20.16,20.17,20.15,20.17,47288.0,20.0947,20.1046,20.0847,20.1046,47288.0
2024-12-31 14:40:00,20.17,20.18,20.15,20.18,95063.0,20.1046,20.1146,20.0847,20.1146,95063.0
2024-12-31 14:45:00,20.17,20.18,20.12,20.12,104457.0,20.1046,20.1146,20.0548,20.0548,104457.0
2024-12-31 14:50:00,20.13,20.17,20.12,20.16,141410.0,20.0648,20.1046,20.0548,20.0947,141410.0
2024-12-31 14:55:00,20.16,20.18,20.15,20.18,92482.0,20.0947,20.1146,20.0847,20.1146,92482.0
2024-12-31 15:00:00,20.18,20.19,20.16,20.17,100826.0,20.1146,20.1246,20.0947,20.1046,100826.0
2024-12-31 15:05:00,20.17,20.17,20.16,20.17,50371.0,20.1046,20.1046,20.0947,20.1046,50371.0
2024-12-31 15:10:00,20.17,20.18,20.15,20.16,188699.0,20.1046,20.1146,20.0847,20.0947,188699.0
2024-12-31 15:15:00,20.16,20.2,20.15,20.2,136464.0,20.0947,20.1345,20.0847,20.1345,136464.0
2024-12-31 15:20:00,20.2,20.2,20.16,20.18,215308.0,20.1345,20.1345,20.0947,20.1146,215308.0
2024-12-31 15:25:00,20.18,20.18,20.16,20.18,57867.0,20.1146,20.1146,20.0947,20.1146,57867.0
2024-12-31 15:30:00,20.17,20.19,20.16,20.18,304567.0,20.1046,20.1246,20.0947,20.1146,304567.0
2024-12-31 15:35:00,20.18,20.2,20.18,20.19,193210.0,20.1146,20.1345,20.1146,20.1246,193210.0
2024-12-31 15:40:00,20.19,20.19,20.16,20.17,222458.0,20.1246,20.1246,20.0947,20.1046,222458.0
2024-12-31 15:45:00,20.17,20.21,20.15,20.21,304384.0,20.1046,20.1445,20.0847,20.1445,304384.0
2024-12-31 15:50:00,20.21,20.26,20.19,20.21,846073.0,20.1445,20.1943,20.1246,20.1445,846073.0
2024-12-31 15:55:00,20.22,20.24,20.19,20.2,1545011.0,20.1545,20.1744,20.1246,20.1345,1545011.0
2025-01-02 09:30:00,20.27,20.34,20.19,20.21,397393.0,20.2043,20.2741,20.1246,20.1445,397393.0
2025-01-02 09:35:00,20.21,20.27,20.2,20.25,114399.0,20.1445,20.2043,20.1345,20.1844,114399.0
2025-01-02 09:40:00,20.25,20.26,20.23,20.25,56934.0,20.1844,20.1943,20.1644,20.1844,56934.0
2025-01-02 09:45:00,20.25,20.26,20.21,20.21,53579.0,20.1844,20.1943,20.1445,20.1445,53579.0
2025-01-02 09:50:00,20.21,20.24,20.18,20.23,60698.0,20.1445,20.1744,20.1146,20.1644,60698.0
2025-01-02 09:55:00,20.22,20.26,20.19,20.23,48648.0,20.1545,20.1943,20.1246,20.1644,48648.0
2025-01-02 10:00:00,20.23,20.26,20.2,20.21,211009.0,20.1644,20.1943,20.1345,20.1445,211009.0
2025-01-02 10:05:00,20.21,20.22,20.18,20.2,33237.0,20.1445,20.1545,20.1146,20.1345,33237.0
2025-01-02 10:10:00,20.2,20.2,20.16,20.19,27234.0,20.1345,20.1345,20.0947,20.1246,27234.0
2025-01-02 10:15:00,20.19,20.21,20.17,20.18,67397.0,20.1246,20.1445,20.1046,20.1146,67397.0
2025-01-02 10:20:00,20.19,20.2,20.15,20.19,46805.0,20.1246,20.1345,20.0847,20.1246,46805.0
2025-01-02 10:25:00,20.19,20.21,20.18,20.19,117842.0,20.1246,20.1445,20.1146,20.1246,117842.0
2025-01-02 10:30:00,20.19,20.2,20.17,20.19,45179.0,20.1246,20.1345,20.1046,20.1246,45179.0
2025-01-02 10:35:00,20.2,20.2,20.17,20.19,42469.0,20.1345,20.1345,20.1046,20.1246,42469.0
2025-01-02 10:40:00,20.19,20.21,20.17,20.21,125299.0,20.1246,20.1445,20.1046,20.1445,125299.0
2025-01-02 10:45:00,20.2,20.21,20.16,20.2,56027.0,20.1345,20.1445,20.0947,20.1345,56027.0
2025-01-02 10:50:00,20.2,20.21,20.19,20.2,67820.0,20.1345,20.1445,20.1246,20.1345,67820.0
2025-01-02 10:55:00,20.2,20.21,20.18,20.19,42423.0,20.1345,20.1445,20.1146,20.1246,42423.0
2025-01-02 11:00:00,20.19,20.2,20.11,20.11,65021.0,20.1246,20.1345,20.0448,20.0448,65021.0
2025-01-02 11:05:00,20.12,20.13,20.07,20.09,42690.0,20.0548,20.0648,20.005,20.0249,42690.0
2025-01-02 11:10:00,20.09,20.09,20.06,20.07,35138.0,20.0249,20.0249,19.995,20.005,35138.0
2025-01-02 11:15:00,20.07,20.11,20.07,20.11,28979.0,20.005,20.0448,20.005,20.0448,28979.0
2025-01-02 11:20:00,20.11,20.12,20.08,20.12,50169.0,20.0448,20.0548,20.0149,20.0548,50169.0
2025-01-02 11:25:00,20.12,20.12,20.09,20.12,60083.0,20.0548,20.0548,20.0249,20.0548,60083.0
2025-01-02 11:30:00,20.12,20.13,20.11,20.12,33258.0,20.0548,20.0648,20.0448,20.0548,33258.0
2025-01-02 11:35:00,20.12,20.14,20.11,20.14,32545.0,20.0548,20.0747,20.0448,20.0747,32545.0
2025-01-02 11:40:00,20.14,20.15,20.12,20.13,26136.0,20.0747,20.0847,20.0548,20.0648,26136.0
2025-01-02 11:45:00,20.13,20.13,20.11,20.13,13820.0,20.0648,20.0648,20.0448,20.0648,13820.0
2025-01-02 11:50:00,20.13,20.13,20.09,20.1,22140.0,20.0648,20.0648,20.0249,20.0349,22140.0
2025-01-02 11:55:00,20.1,20.12,20.09,20.12,40081.0,20.0349,20.0548,20.0249,20.0548,40081.0
2025-01-02 12:00:00,20.13,20.14,20.12,20.13,38987.0,20.0648,20.0747,20.0548,20.0648,38987.0
2025-01-02 12:05:00,20.14,20.14,20.11,20.12,27698.0,20.0747,20.0747,20.0448,20.0548,27698.0
2025-01-02 12:10:00,20.11,20.16,20.11,20.15,175291.0,20.0448,20.0947,20.0448,20.0847,175291.0
2025-01-02 12:15:00,20.14,20.14,20.11,20.12,38143.0,20.0747,20.0747,20.0448,20.0548,38143.0
2025-01-02 12:20:00,20.12,20.12,20.09,20.1,26807.0,20.0548,20.0548,20.0249,20.0349,26807.0
2025-01-02 12:25:00,20.1,20.1,20.07,20.09,39564.0,20.0349,20.0349,20.005,20.0249,39564.0
2025-01-02 12:30:00,20.08,20.09,20.06,20.07,74982.0,20.0149,20.0249,19.995,20.005,74982.0
2025-01-02 12:35:00,20.07,20.08,20.05,20.05,34202.0,20.005,20.0149,19.985,19.985,34202.0
2025-01-02 12:40:00,20.05,20.07,20.03,20.07,70869.0,19.985,20.005,19.9651,20.005,70869.0
2025-01-02 12:45:00,20.07,20.09,20.06,20.07,29267.0,20.005,20.0249,19.995,20.005,29267.0
2025-01-02 12:50:00,20.07,20.08,20.06,20.06,28111.0,20.005,20.0149,19.995,19.995,28111.0
2025-01-02 12:55:00,20.06,20.09,20.05,20.09,31975.0,19.995,20.0249,19.985,20.0249,31975.0
2025-01-02 13:00:00,20.09,20.09,20.04,20.05,329638.0,20.0249,20.0249,19.9751,19.985,329638.0
2025-01-02 13:05:00,20.05,20.07,20.05,20.05,37456.0,19.985,20.005,19.985,19.985,37456.0
2025-01-02 13:10:00,20.05,20.06,20.0,20.02,150711.0,19.985,19.995,19.9352,19.9551,150711.0
2025-01-02 13:15:00,20.01,20.05,20.01,20.01,93642.0,19.9452,19.985,19.9452,19.9452,93642.0
2025-01-02 13:20:00,20.02,20.03,20.0,20.0,53787.0,19.9551,19.9651,19.9352,19.9352,53787.0
2025-01-02 13:25:00,20.01,20.01,19.99,20.01,52240.0,19.9452,19.9452,19.9252,19.9452,52240.0
2025-01-02 13:30:00,20.01,20.01,19.97,19.98,74143.0,19.9452,19.9452,19.9053,19.9153,74143.0
2025-01-02 13:35:00,19.98,19.99,19.96,19.98,106787.0,19.9153,19.9252,19.8953,19.9153,106787.0
2025-01-02 13:40:00,19.98,20.0,19.96,20.0,70014.0,19.9153,19.9352,19.8953,19.9352,70014.0
2025-01-02 13:45:00,20.0,20.0,19.94,19.95,67600.0,19.9352,19.9352,19.8754,19.8853,67600.0
2025-01-02 13:50:00,19.95,19.96,19.91,19.92,42608.0,19.8853,19.8953,19.8455,19.8554,42608.0
2025-01-02 13:55:00,19.92,19.96,19.91,19.95,63215.0,19.8554,19.8953,19.8455,19.8853,63215.0
2025-01-02 14:00:00,19.95,19.95,19.92,19.95,60679.0,19.8853,19.8853,19.8554,19.8853,60679.0
2025-01-02 14:05:00,19.95,19.96,19.93,19.94,62233.0,19.8853,19.8953,19.8654,19.8754,62233.0
2025-01-02 14:10:00,19.94,19.94,19.9,19.91,113839.0,19.8754,19.8754,19.8355,19.8455,113839.0
2025-01-02 14:15:00,19.91,19.91,19.87,19.91,45974.0,19.8455,19.8455,19.8056,19.8455,45974.0
2025-01-02 14:20:00,19.91,19.92,19.9,19.92,38390.0,19.8455,19.8554,19.8355,19.8554,38390.0
2025-01-02 14:25:00,19.91,19.95,19.91,19.95,47018.0,19.8455,19.8853,19.8455,19.8853,47018.0
2025-01-02 14:30:00,19.95,19.96,19.92,19.93,136120.0,19.8853,19.8953,19.8554,19.8654,136120.0
2025-01-02 14:35:00,19.93,19.95,19.92,19.95,62259.0,19.8654,19.8853,19.8554,19.8853,62259.0
2025-01-02 14:40:00,19.95,19.97,19.94,19.95,48217.0,19.8853,19.9053,19.8754,19.8853,48217.0
2025-01-02 14:45:00,19.95,19.97,19.93,19.95,108871.0,19.8853,19.9053,19.8654,19.8853,108871.0
2025-01-02 14:50:00,19.95,19.96,19.94,19.95,96342.0,19.8853,19.8953,19.8754,19.8853,96342.0
2025-01-02 14:55:00,19.94,19.95,19.93,19.94,56610.0,19.8754,19.8853,19.8654,19.8754,56610.0
2025-01-02 15:00:00,19.94,19.96,19.93,19.96,134961.0,19.8754,19.8953,19.8654,19.8953,134961.0
2025-01-02 15:05:00,19.96,19.97,19.94,19.96,56220.0,19.8953,19.9053,19.8754,19.8953,56220.0
2025-01-02 15:10:00,19.96,19.97,19.94,19.96,60234.0,19.8953,19.9053,19.8754,19.8953,60234.0
2025-01-02 15:15:00,19.96,19.96,19.94,19.96,45279.0,19.8953,19.8953,19.8754,19.8953,45279.0
2025-01-02 15:20:00,19.96,19.98,19.95,19.98,87103.0,19.8953,19.9153,19.8853,19.9153,87103.0
2025-01-02 15:25:00,19.98,20.0,19.97,19.98,93377.0,19.9153,19.9352,19.9053,19.9153,93377.0
2025-01-02 15:30:00,19.98,20.0,19.94,19.95,195901.0,19.9153,19.9352,19.8754,19.8853,195901.0
2025-01-02 15:35:00,19.95,19.95,19.92,19.94,218887.0,19.8853,19.8853,19.8554,19.8754,218887.0
2025-01-02 15:40:00,19.94,19.96,19.93,19.95,315501.0,19.8754,19.8953,19.8654,19.8853,315501.0
2025-01-02 15:45:00,19.96,19.98,19.94,19.98,272528.0,19.8953,19.9153,19.8754,19.9153,272528.0
2025-01-02 15:50:00,19.98,20.01,19.97,19.98,211646.0,19.9153,19.9452,19.9053,19.9153,211646.0
2025-01-02 15:55:00,19.98,20.04,19.97,20.02,745434.0,19.9153,19.9751,19.9053,19.9551,745434.0
2025-01-03 09:30:00,20.1,20.2,20.03,20.07,361836.0,20.0349,20.1345,19.9651,20.005,361836.0
2025-01-03 09:35:00,20.07,20.08,20.01,20.07,62104.0,20.005,20.0149,19.9452,20.005,62104.0
2025-01-03 09:40:00,20.07,20.1,20.04,20.09,101204.0,20.005,20.0349,19.9751,20.0249,101204.0
2025-01-03 09:45:00,20.09,20.1,20.04,20.07,127462.0,20.0249,20.0349,19.9751,20.005,127462.0
2025-01-03 09:50:00,20.07,20.11,20.07,20.11,133008.0,20.005,20.0448,20.005,20.0448,133008.0
2025-01-03 09:55:00,20.12,20.14,20.1,20.14,31362.0,20.0548,20.0747,20.0349,20.0747,31362.0
2025-01-03 10:00:00,20.14,20.16,20.1,20.16,204397.0,20.0747,20.0947,20.0349,20.0947,204397.0
2025-01-03 10:05:00,20.16,20.19,20.14,20.19,111651.0,20.0947,20.1246,20.0747,20.1246,111651.0
2025-01-03 10:10:00,20.19,20.2,20.16,20.19,118133.0,20.1246,20.1345,20.0947,20.1246,118133.0
2025-01-03 10:15:00,20.19,20.24,20.18,20.23,191460.0,20.1246,20.1744,20.1146,20.1644,191460.0
2025-01-03 10:20:00,20.23,20.25,20.2,20.25,238886.0,20.1644,20.1844,20.1345,20.1844,238886.0
2025-01-03 10:25:00,20.25,20.27,20.23,20.26,154282.0,20.1844,20.2043,20.1644,20.1943,154282.0
2025-01-03 10:30:00,20.26,20.29,20.24,20.27,73674.0,20.1943,20.2242,20.1744,20.2043,73674.0
2025-01-03 10:35:00,20.26,20.29,20.25,20.29,120169.0,20.1943,20.2242,20.1844,20.2242,120169.0
2025-01-03 10:40:00,20.29,20.34,20.29,20.33,183340.0,20.2242,20.2741,20.2242,20.2641,183340.0
2025-01-03 10:45:00,20.33,20.35,20.3,20.33,63069.0,20.2641,20.2841,20.2342,20.2641,63069.0
2025-01-03 10:50:00,20.33,20.36,20.32,20.34,54139.0,20.2641,20.294,20.2541,20.2741,54139.0
2025-01-03 10:55:00,20.34,20.36,20.33,20.36,37009.0,20.2741,20.294,20.2641,20.294,37009.0
2025-01-03 11:00:00,20.36,20.38,20.35,20.36,89616.0,20.294,20.314,20.2841,20.294,89616.0
2025-01-03 11:05:00,20.36,20.36,20.31,20.35,71861.0,20.294,20.294,20.2442,20.2841,71861.0
2025-01-03 11:10:00,20.35,20.35,20.31,20.32,39189.0,20.2841,20.2841,20.2442,20.2541,39189.0
2025-01-03 11:15:00,20.32,20.32,20.3,20.3,53681.0,20.2541,20.2541,20.2342,20.2342,53681.0
2025-01-03 11:20:00,20.3,20.33,20.29,20.32,25372.0,20.2342,20.2641,20.2242,20.2541,25372.0
2025-01-03 11:25:00,20.33,20.37,20.32,20.37,33076.0,20.2641,20.304,20.2541,20.304,33076.0
2025-01-03 11:30:00,20.37,20.38,20.35,20.37,38384.0,20.304,20.314,20.2841,20.304,38384.0
2025-01-03 11:35:00,20.38,20.39,20.37,20.39,47371.0,20.314,20.3239,20.304,20.3239,47371.0
2025-01-03 11:40:00,20.39,20.4,20.38,20.39,50748.0,20.3239,20.3339,20.314,20.3239,50748.0
2025-01-03 11:45:00,20.4,20.4,20.36,20.38,499366.0,20.3339,20.3339,20.294,20.314,499366.0
2025-01-03 11:50:00,20.38,20.38,20.36,20.37,49790.0,20.314,20.314,20.294,20.304,49790.0
2025-01-03 11:55:00,20.37,20.37,20.35,20.35,50668.0,20.304,20.304,20.2841,20.2841,50668.0
2025-01-03 12:00:00,20.36,20.37,20.35,20.35,63186.0,20.294,20.304,20.2841,20.2841,63186.0
2025-01-03 12:05:00,20.36,20.38,20.35,20.38,70923.0,20.294,20.314,20.2841,20.314,70923.0
2025-01-03 12:10:00,20.38,20.38,20.35,20.35,73325.0,20.314,20.314,20.2841,20.2841,73325.0
2025-01-03 12:15:00,20.36,20.37,20.35,20.37,32801.0,20.294,20.304,20.2841,20.304,32801.0
2025-01-03 12:20:00,20.37,20.38,20.36,20.38,25506.0,20.304,20.314,20.294,20.314,25506.0
2025-01-03 12:25:00,20.38,20.38,20.36,20.37,57045.0,20.314,20.314,20.294,20.304,57045.0
2025-01-03 12:30:00,20.37,20.37,20.35,20.36,48066.0,20.304,20.304,20.2841,20.294,48066.0
2025-01-03 12:35:00,20.36,20.38,20.34,20.37,117115.0,20.294,20.314,20.2741,20.304,117115.0
2025-01-03 12:40:00,20.36,20.37,20.35,20.35,35081.0,20.294,20.304,20.2841,20.2841,35081.0
2025-01-03 12:45:00,20.36,20.37,20.34,20.35,31601.0,20.294,20.304,20.2741,20.2841,31601.0
2025-01-03 12:50:00,20.35,20.36,20.34,20.36,51943.0,20.2841,20.294,20.2741,20.294,51943.0
2025-01-03 12:55:00,20.36,20.36,20.35,20.36,24929.0,20.294,20.294,20.2841,20.294,24929.0
2025-01-03 13:00:00,20.35,20.37,20.33,20.36,91985.0,20.2841,20.304,20.2641,20.294,91985.0
2025-01-03 13:05:00,20.37,20.38,20.36,20.36,46636.0,20.304,20.314,20.294,20.294,46636.0
2025-01-03 13:10:00,20.36,20.38,20.36,20.38,42602.0,20.294,20.314,20.294,20.314,42602.0
2025-01-03 13:15:00,20.37,20.38,20.36,20.36,39883.0,20.304,20.314,20.294,20.294,39883.0
2025-01-03 13:20:00,20.36,20.37,20.35,20.36,85364.0,20.294,20.304,20.2841,20.294,85364.0
2025-01-03 13:25:00,20.36,20.37,20.35,20.36,38611.0,20.294,20.304,20.2841,20.294,38611.0
2025-01-03 13:30:00,20.37,20.37,20.32,20.33,56171.0,20.304,20.304,20.2541,20.2641,56171.0
2025-01-03 13:35:00,20.33,20.34,20.31,20.32,61770.0,20.2641,20.2741,20.2442,20.2541,61770.0
2025-01-03 13:40:00,20.32,20.32,20.31,20.32,17299.0,20.2541,20.2541,20.2442,20.2541,17299.0
2025-01-03 13:45:00,20.32,20.34,20.31,20.34,41954.0,20.2541,20.2741,20.2442,20.2741,41954.0
2025-01-03 13:50:00,20.34,20.34,20.3,20.3,56210.0,20.2741,20.2741,20.2342,20.2342,56210.0
2025-01-03 13:55:00,20.3,20.32,20.3,20.32,27598.0,20.2342,20.2541,20.2342,20.2541,27598.0
2025-01-03 14:00:00,20.32,20.33,20.31,20.32,44412.0,20.2541,20.2641,20.2442,20.2541,44412.0
2025-01-03 14:05:00,20.32,20.33,20.31,20.32,57706.0,20.2541,20.2641,20.2442,20.2541,57706.0
2025-01-03 14:10:00,20.32,20.32,20.3,20.32,45477.0,20.2541,20.2541,20.2342,20.2541,45477.0
2025-01-03 14:15:00,20.31,20.32,20.28,20.3,105252.0,20.2442,20.2541,20.2143,20.2342,105252.0
2025-01-03 14:20:00,20.3,20.31,20.28,20.29,84311.0,20.2342,20.2442,20.2143,20.2242,84311.0
2025-01-03 14:25:00,20.3,20.31,20.29,20.3,36980.0,20.2342,20.2442,20.2242,20.2342,36980.0
2025-01-03 14:30:00,20.31,20.36,20.3,20.35,43723.0,20.2442,20.294,20.2342,20.2841,43723.0
2025-01-03 14:35:00,20.34,20.35,20.33,20.34,42115.0,20.2741,20.2841,20.2641,20.2741,42115.0
2025-01-03 14:40:00,20.34,20.34,20.32,20.32,900548.0,20.2741,20.2741,20.2541,20.2541,900548.0
2025-01-03 14:45:00,20.33,20.34,20.32,20.32,35624.0,20.2641,20.2741,20.2541,20.2541,35624.0
2025-01-03 14:50:00,20.32,20.34,20.32,20.34,26592.0,20.2541,20.2741,20.2541,20.2741,26592.0
2025-01-03 14:55:00,20.34,20.34,20.33,20.34,25555.0,20.2741,20.2741,20.2641,20.2741,25555.0
2025-01-03 15:00:00,20.34,20.35,20.32,20.35,66811.0,20.2741,20.2841,20.2541,20.2841,66811.0
2025-01-03 15:05:00,20.35,20.38,20.34,20.38,45458.0,20.2841,20.314,20.2741,20.314,45458.0
2025-01-03 15:10:00,20.38,20.39,20.37,20.38,67904.0,20.314,20.3239,20.304,20.314,67904.0
2025-01-03 15:15:00,20.38,20.38,20.35,20.37,87484.0,20.314,20.314,20.2841,20.304,87484.0
2025-01-03 15:20:00,20.37,20.37,20.35,20.36,47043.0,20.304,20.304,20.2841,20.294,47043.0
2025-01-03 15:25:00,20.36,20.36,20.34,20.35,53322.0,20.294,20.294,20.2741,20.2841,53322.0
2025-01-03 15:30:00,20.35,20.36,20.33,20.35,264077.0,20.2841,20.294,20.2641,20.2841,264077.0
2025-01-03 15:35:00,20.35,20.35,20.32,20.33,80622.0,20.2841,20.2841,20.2541,20.2641,80622.0
2025-01-03 15:40:00,20.33,20.36,20.32,20.36,105119.0,20.2641,20.294,20.2541,20.294,105119.0
2025-01-03 15:45:00,20.36,20.36,20.34,20.35,119010.0,20.294,20.294,20.2741,20.2841,119010.0
2025-01-03 15:50:00,20.35,20.38,20.34,20.35,329980.0,20.2841,20.314,20.2741,20.2841,329980.0
2025-01-03 15:55:00,20.35,20.41,20.35,20.4,1010233.0,20.2841,20.3439,20.2841,20.3339,1010233.0
2025-01-06 09:30:00,20.4,20.44,20.32,20.35,216283.0,20.3339,20.3738,20.2541,20.2841,216283.0
2025-01-06 09:35:00,20.34,20.34,20.15,20.15,85223.0,20.2741,20.2741,20.0847,20.0847,85223.0
2025-01-06 09:40:00,20.15,20.18,20.06,20.07,166284.0,20.0847,20.1146,19.995,20.005,166284.0
2025-01-06 09:45:00,20.07,20.11,20.04,20.09,108059.0,20.005,20.0448,19.9751,20.0249,108059.0
2025-01-06 09:50:00,20.09,20.14,20.07,20.14,69771.0,20.0249,20.0747,20.005,20.0747,69771.0
2025-01-06 09:55:00,20.13,20.2,20.12,20.17,73850.0,20.0648,20.1345,20.0548,20.1046,73850.0
2025-01-06 10:00:00,20.17,20.19,20.16,20.18,56148.0,20.1046,20.1246,20.0947,20.1146,56148.0
2025-01-06 10:05:00,20.18,20.2,20.17,20.18,42037.0,20.1146,20.1345,20.1046,20.1146,42037.0
2025-01-06 10:10:00,20.18,20.21,20.17,20.19,74459.0,20.1146,20.1445,20.1046,20.1246,74459.0
2025-01-06 10:15:00,20.2,20.2,20.11,20.11,84436.0,20.1345,20.1345,20.0448,20.0448,84436.0
2025-01-06 10:20:00,20.12,20.14,20.11,20.13,59691.0,20.0548,20.0747,20.0448,20.0648,59691.0
2025-01-06 10:25:00,20.13,20.13,20.08,20.1,42235.0,20.0648,20.0648,20.0149,20.0349,42235.0
2025-01-06 10:30:00,20.1,20.12,20.05,20.05,64948.0,20.0349,20.0548,19.985,19.985,64948.0
2025-01-06 10:35:00,20.05,20.06,20.02,20.03,40116.0,19.985,19.995,19.9551,19.9651,40116.0
2025-01-06 10:40:00,20.04,20.05,20.02,20.03,74735.0,19.9751,19.985,19.9551,19.9651,74735.0
2025-01-06 10:45:00,20.02,20.04,20.0,20.04,138719.0,19.9551,19.9751,19.9352,19.9751,138719.0
2025-01-06 10:50:00,20.04,20.1,20.03,20.09,217777.0,19.9751,20.0349,19.9651,20.0249,217777.0
2025-01-06 10:55:00,20.09,20.14,20.08,20.12,55118.0,20.0249,20.0747,20.0149,20.0548,55118.0
2025-01-06 11:00:00,20.12,20.13,20.08,20.08,34897.0,20.0548,20.0648,20.0149,20.0149,34897.0
2025-01-06 11:05:00,20.08,20.11,20.07,20.11,42278.0,20.0149,20.0448,20.005,20.0448,42278.0
2025-01-06 11:10:00,20.11,20.12,20.09,20.12,54819.0,20.0448,20.0548,20.0249,20.0548,54819.0
2025-01-06 11:15:00,20.12,20.18,20.11,20.18,28530.0,20.0548,20.1146,20.0448,20.1146,28530.0
2025-01-06 11:20:00,20.18,20.2,20.17,20.2,33126.0,20.1146,20.1345,20.1046,20.1345,33126.0
2025-01-06 11:25:00,20.2,20.22,20.19,20.2,49474.0,20.1345,20.1545,20.1246,20.1345,49474.0
2025-01-06 11:30:00,20.2,20.22,20.18,20.2,59412.0,20.1345,20.1545,20.1146,20.1345,59412.0
2025-01-06 11:35:00,20.2,20.2,20.18,20.2,34545.0,20.1345,20.1345,20.1146,20.1345,34545.0
2025-01-06 11:40:00,20.2,20.2,20.18,20.2,49200.0,20.1345,20.1345,20.1146,20.1345,49200.0
2025-01-06 11:45:00,20.2,20.2,20.17,20.2,42632.0,20.1345,20.1345,20.1046,20.1345,42632.0
2025-01-06 11:50:00,20.2,20.2,20.19,20.19,21185.0,20.1345,20.1345,20.1246,20.1246,21185.0
2025-01-06 11:55:00,20.2,20.21,20.17,20.18,63606.0,20.1345,20.1445,20.1046,20.1146,63606.0
2025-01-06 12:00:00,20.19,20.19,20.17,20.19,48717.0,20.1246,20.1246,20.1046,20.1246,48717.0
2025-01-06 12:05:00,20.19,20.2,20.16,20.19,33396.0,20.1246,20.1345,20.0947,20.1246,33396.0
2025-01-06 12:10:00,20.19,20.19,20.17,20.19,38035.0,20.1246,20.1246,20.1046,20.1246,38035.0
2025-01-06 12:15:00,20.19,20.2,20.16,20.17,52698.0,20.1246,20.1345,20.0947,20.1046,52698.0
2025-01-06 12:20:00,20.17,20.18,20.16,20.18,21367.0,20.1046,20.1146,20.0947,20.1146,21367.0
2025-01-06 12:25:00,20.18,20.19,20.16,20.16,50652.0,20.1146,20.1246,20.0947,20.0947,50652.0
2025-01-06 12:30:00,20.16,20.17,20.15,20.16,40142.0,20.0947,20.1046,20.0847,20.0947,40142.0
2025-01-06 12:35:00,20.16,20.17,20.15,20.16,56146.0,20.0947,20.1046,20.0847,20.0947,56146.0
2025-01-06 12:40:00,20.16,20.17,20.15,20.16,39802.0,20.0947,20.1046,20.0847,20.0947,39802.0
2025-01-06 12:45:00,20.16,20.16,20.14,20.16,60410.0,20.0947,20.0947,20.0747,20.0947,60410.0
2025-01-06 12:50:00,20.16,20.17,20.14,20.17,31582.0,20.0947,20.1046,20.0747,20.1046,31582.0
2025-01-06 12:55:00,20.17,20.17,20.14,20.14,34124.0,20.1046,20.1046,20.0747,20.0747,34124.0
2025-01-06 13:00:00,20.14,20.15,20.11,20.13,51165.0,20.0747,20.0847,20.0448,20.0648,51165.0
2025-01-06 13:05:00,20.12,20.12,20.09,20.1,53623.0,20.0548,20.0548,20.0249,20.0349,53623.0
2025-01-06 13:10:00,20.09,20.1,20.07,20.1,98835.0,20.0249,20.0349,20.005,20.0349,98835.0
2025-01-06 13:15:00,20.1,20.11,20.07,20.07,32978.0,20.0349,20.0448,20.005,20.005,32978.0
2025-01-06 13:20:00,20.07,20.09,20.06,20.07,35602.0,20.005,20.0249,19.995,20.005,35602.0
2025-01-06 13:25:00,20.06,20.09,20.06,20.07,41099.0,19.995,20.0249,19.995,20.005,41099.0
2025-01-06 13:30:00,20.08,20.09,20.05,20.05,35059.0,20.0149,20.0249,19.985,19.985,35059.0
2025-01-06 13:35:00,20.06,20.07,20.05,20.07,28931.0,19.995,20.005,19.985,20.005,28931.0
2025-01-06 13:40:00,20.07,20.07,20.04,20.05,32985.0,20.005,20.005,19.9751,19.985,32985.0
2025-01-06 13:45:00,20.05,20.05,20.01,20.02,59985.0,19.985,19.985,19.9452,19.9551,59985.0
2025-01-06 13:50:00,20.02,20.04,20.01,20.04,69810.0,19.9551,19.9751,19.9452,19.9751,69810.0
2025-01-06 13:55:00,20.04,20.05,19.99,19.99,141157.0,19.9751,19.985,19.9252,19.9252,141157.0
2025-01-06 14:00:00,19.99,20.0,19.94,19.95,158048.0,19.9252,19.9352,19.8754,19.8853,158048.0
2025-01-06 14:05:00,19.95,19.95,19.93,19.94,41620.0,19.8853,19.8853,19.8654,19.8754,41620.0
2025-01-06 14:10:00,19.94,19.96,19.93,19.94,132017.0,19.8754,19.8953,19.8654,19.8754,132017.0
2025-01-06 14:15:00,19.94,19.95,19.92,19.93,49855.0,19.8754,19.8853,19.8554,19.8654,49855.0
2025-01-06 14:20:00,19.92,19.93,19.9,19.91,55930.0,19.8554,19.8654,19.8355,19.8455,55930.0
2025-01-06 14:25:00,19.91,19.92,19.9,19.91,40227.0,19.8455,19.8554,19.8355,19.8455,40227.0
2025-01-06 14:30:00,19.91,19.91,19.87,19.87,83281.0,19.8455,19.8455,19.8056,19.8056,83281.0
2025-01-06 14:35:00,19.87,19.88,19.81,19.81,120778.0,19.8056,19.8156,19.7458,19.7458,120778.0
2025-01-06 14:40:00,19.82,19.82,19.78,19.79,62971.0,19.7558,19.7558,19.7159,19.7259,62971.0
2025-01-06 14:45:00,19.79,19.84,19.78,19.82,212096.0,19.7259,19.7757,19.7159,19.7558,212096.0
2025-01-06 14:50:00,19.82,19.84,19.8,19.84,180945.0,19.7558,19.7757,19.7358,19.7757,180945.0
2025-01-06 14:55:00,19.84,19.89,19.81,19.87,391861.0,19.7757,19.8255,19.7458,19.8056,391861.0
2025-01-06 15:00:00,19.86,19.92,19.86,19.92,281102.0,19.7956,19.8554,19.7956,19.8554,281102.0
2025-01-06 15:05:00,19.92,19.95,19.91,19.95,171397.0,19.8554,19.8853,19.8455,19.8853,171397.0
2025-01-06 15:10:00,19.95,19.95,19.89,19.89,175441.0,19.8853,19.8853,19.8255,19.8255,175441.0
2025-01-06 15:15:00,19.89,19.9,19.88,19.89,93480.0,19.8255,19.8355,19.8156,19.8255,93480.0
2025-01-06 15:20:00,19.89,19.92,19.87,19.9,146754.0,19.8255,19.8554,19.8056,19.8355,146754.0
2025-01-06 15:25:00,19.91,19.93,19.9,19.93,93888.0,19.8455,19.8654,19.8355,19.8654,93888.0
2025-01-06 15:30:00,19.93,19.94,19.9,19.91,125874.0,19.8654,19.8754,19.8355,19.8455,125874.0
2025-01-06 15:35:00,19.91,19.93,19.88,19.89,144512.0,19.8455,19.8654,19.8156,19.8255,144512.0
2025-01-06 15:40:00,19.88,19.89,19.85,19.88,220678.0,19.8156,19.8255,19.7857,19.8156,220678.0
2025-01-06 15:45:00,19.88,19.88,19.84,19.86,297766.0,19.8156,19.8156,19.7757,19.7956,297766.0
2025-01-06 15:50:00,19.85,19.91,19.84,19.88,557590.0,19.7857,19.8455,19.7757,19.8156,557590.0
2025-01-06 15:55:00,19.88,19.91,19.85,19.87,1146102.0,19.8156,19.8455,19.7857,19.8056,1146102.0
2025-01-07 09:30:00,19.9,20.0,19.87,20.0,322783.0,19.8355,19.9352,19.8056,19.9352,322783.0
2025-01-07 09:35:00,19.99,20.0,19.91,19.96,77480.0,19.9252,19.9352,19.8455,19.8953,77480.0
2025-01-07 09:40:00,19.96,19.98,19.93,19.94,64407.0,19.8953,19.9153,19.8654,19.8754,64407.0
2025-01-07 09:45:00,19.94,19.95,19.91,19.92,114254.0,19.8754,19.8853,19.8455,19.8554,114254.0
2025-01-07 09:50:00,19.92,19.94,19.91,19.93,78699.0,19.8554,19.8754,19.8455,19.8654,78699.0
2025-01-07 09:55:00,19.93,19.97,19.93,19.96,37278.0,19.8654,19.9053,19.8654,19.8953,37278.0
2025-01-07 10:00:00,19.96,19.97,19.92,19.96,112089.0,19.8953,19.9053,19.8554,19.8953,112089.0
2025-01-07 10:05:00,19.96,19.97,19.91,19.96,74060.0,19.8953,19.9053,19.8455,19.8953,74060.0
2025-01-07 10:10:00,19.95,19.96,19.93,19.95,85596.0,19.8853,19.8953,19.8654,19.8853,85596.0
2025-01-07 10:15:00,19.95,19.95,19.89,19.93,137612.0,19.8853,19.8853,19.8255,19.8654,137612.0
2025-01-07 10:20:00,19.93,19.97,19.92,19.97,43251.0,19.8654,19.9053,19.8554,19.9053,43251.0
2025-01-07 10:25:00,19.97,19.99,19.95,19.96,57562.0,19.9053,19.9252,19.8853,19.8953,57562.0
2025-01-07 10:30:00,19.97,20.01,19.96,20.01,71798.0,19.9053,19.9452,19.8953,19.9452,71798.0
2025-01-07 10:35:00,20.01,20.03,19.99,20.02,145951.0,19.9452,19.9651,19.9252,19.9551,145951.0
2025-01-07 10:40:00,20.02,20.04,20.01,20.04,98900.0,19.9551,19.9751,19.9452,19.9751,98900.0
2025-01-07 10:45:00,20.04,20.04,20.01,20.03,72265.0,19.9751,19.9751,19.9452,19.9651,72265.0
2025-01-07 10:50:00,20.03,20.04,20.0,20.0,64112.0,19.9651,19.9751,19.9352,19.9352,64112.0
2025-01-07 10:55:00,20.0,20.04,19.97,20.04,222405.0,19.9352,19.9751,19.9053,19.9751,222405.0
2025-01-07 11:00:00,20.04,20.04,20.01,20.03,80970.0,19.9751,19.9751,19.9452,19.9651,80970.0
2025-01-07 11:05:00,20.03,20.03,19.99,19.99,52344.0,19.9651,19.9651,19.9252,19.9252,52344.0
2025-01-07 11:10:00,20.0,20.0,19.97,19.98,23796.0,19.9352,19.9352,19.9053,19.9153,23796.0
2025-01-07 11:15:00,19.98,19.99,19.95,19.95,38407.0,19.9153,19.9252,19.8853,19.8853,38407.0
2025-01-07 11:20:00,19.96,19.96,19.94,19.96,51445.0,19.8953,19.8953,19.8754,19.8953,51445.0
2025-01-07 11:25:00,19.96,19.99,19.95,19.96,67291.0,19.8953,19.9252,19.8853,19.8953,67291.0
2025-01-07 11:30:00,19.96,19.97,19.93,19.94,48968.0,19.8953,19.9053,19.8654,19.8754,48968.0
2025-01-07 11:35:00,19.94,19.96,19.93,19.96,74231.0,19.8754,19.8953,19.8654,19.8953,74231.0
2025-01-07 11:40:00,19.96,19.97,19.93,19.95,68522.0,19.8953,19.9053,19.8654,19.8853,68522.0
2025-01-07 11:45:00,19.95,19.96,19.95,19.96,20265.0,19.8853,19.8953,19.8853,19.8953,20265.0
2025-01-07 11:50:00,19.96,19.96,19.88,19.88,172848.0,19.8953,19.8953,19.8156,19.8156,172848.0
2025-01-07 11:55:00,19.89,19.9,19.88,19.89,69523.0,19.8255,19.8355,19.8156,19.8255,69523.0
2025-01-07 12:00:00,19.9,19.93,19.89,19.92,50738.0,19.8355,19.8654,19.8255,19.8554,50738.0
2025-01-07 12:05:00,19.92,19.92,19.89,19.89,21416.0,19.8554,19.8554,19.8255,19.8255,21416.0
2025-01-07 12:10:00,19.89,19.91,19.89,19.91,24390.0,19.8255,19.8455,19.8255,19.8455,24390.0
2025-01-07 12:15:00,19.91,19.92,19.9,19.91,41587.0,19.8455,19.8554,19.8355,19.8455,41587.0
2025-01-07 12:20:00,19.91,19.91,19.88,19.89,33129.0,19.8455,19.8455,19.8156,19.8255,33129.0
2025-01-07 12:25:00,19.89,19.91,19.87,19.88,107612.0,19.8255,19.8455,19.8056,19.8156,107612.0
2025-01-07 12:30:00,19.88,19.94,19.88,19.94,48979.0,19.8156,19.8754,19.8156,19.8754,48979.0
2025-01-07 12:35:00,19.94,19.94,19.92,19.94,87184.0,19.8754,19.8754,19.8554,19.8754,87184.0
2025-01-07 12:40:00,19.94,19.94,19.92,19.92,63208.0,19.8754,19.8754,19.8554,19.8554,63208.0
2025-01-07 12:45:00,19.92,19.93,19.89,19.9,44491.0,19.8554,19.8654,19.8255,19.8355,44491.0
2025-01-07 12:50:00,19.9,19.91,19.89,19.9,55341.0,19.8355,19.8455,19.8255,19.8355,55341.0
2025-01-07 12:55:00,19.91,19.95,19.9,19.95,46134.0,19.8455,19.8853,19.8355,19.8853,46134.0
2025-01-07 13:00:00,19.95,19.97,19.94,19.95,64299.0,19.8853,19.9053,19.8754,19.8853,64299.0
2025-01-07 13:05:00,19.95,19.97,19.94,19.97,43889.0,19.8853,19.9053,19.8754,19.9053,43889.0
2025-01-07 13:10:00,19.96,19.97,19.95,19.96,35225.0,19.8953,19.9053,19.8853,19.8953,35225.0
2025-01-07 13:15:00,19.96,19.96,19.95,19.96,12741.0,19.8953,19.8953,19.8853,19.8953,12741.0
2025-01-07 13:20:00,19.96,19.97,19.94,19.97,43563.0,19.8953,19.9053,19.8754,19.9053,43563.0
2025-01-07 13:25:00,19.96,19.99,19.96,19.98,58857.0,19.8953,19.9252,19.8953,19.9153,58857.0
2025-01-07 13:30:00,19.98,20.0,19.98,19.98,52341.0,19.9153,19.9352,19.9153,19.9153,52341.0
2025-01-07 13:35:00,19.98,19.99,19.97,19.98,23938.0,19.9153,19.9252,19.9053,19.9153,23938.0
2025-01-07 13:40:00,19.98,19.99,19.96,19.97,37184.0,19.9153,19.9252,19.8953,19.9053,37184.0
2025-01-07 13:45:00,19.98,20.01,19.97,20.01,48105.0,19.9153,19.9452,19.9053,19.9452,48105.0
2025-01-07 13:50:00,20.01,20.01,19.98,19.98,54189.0,19.9452,19.9452,19.9153,19.9153,54189.0
2025-01-07 13:55:00,19.98,20.0,19.98,20.0,35049.0,19.9153,19.9352,19.9153,19.9352,35049.0
2025-01-07 14:00:00,20.0,20.0,19.99,20.0,21713.0,19.9352,19.9352,19.9252,19.9352,21713.0
2025-01-07 14:05:00,19.99,20.0,19.99,19.99,21861.0,19.9252,19.9352,19.9252,19.9252,21861.0
2025-01-07 14:10:00,20.0,20.0,19.98,19.98,34867.0,19.9352,19.9352,19.9153,19.9153,34867.0
2025-01-07 14:15:00,19.98,19.99,19.97,19.98,46540.0,19.9153,19.9252,19.9053,19.9153,46540.0
2025-01-07 14:20:00,19.97,20.0,19.97,20.0,47385.0,19.9053,19.9352,19.9053,19.9352,47385.0
2025-01-07 14:25:00,20.0,20.0,19.98,19.98,29068.0,19.9352,19.9352,19.9153,19.9153,29068.0
2025-01-07 14:30:00,19.98,19.99,19.97,19.98,42333.0,19.9153,19.9252,19.9053,19.9153,42333.0
2025-01-07 14:35:00,19.98,19.98,19.96,19.97,57757.0,19.9153,19.9153,19.8953,19.9053,57757.0
2025-01-07 14:40:00,19.97,19.99,19.96,19.98,59175.0,19.9053,19.9252,19.8953,19.9153,59175.0
2025-01-07 14:45:00,19.98,19.98,19.96,19.96,37665.0,19.9153,19.9153,19.8953,19.8953,37665.0
2025-01-07 14:50:00,19.96,19.97,19.95,19.96,73834.0,19.8953,19.9053,19.8853,19.8953,73834.0
2025-01-07 14:55:00,19.96,19.97,19.94,19.96,117561.0,19.8953,19.9053,19.8754,19.8953,117561.0
2025-01-07 15:00:00,19.96,19.97,19.94,19.95,134871.0,19.8953,19.9053,19.8754,19.8853,134871.0
2025-01-07 15:05:00,19.95,19.97,19.94,19.96,136873.0,19.8853,19.9053,19.8754,19.8953,136873.0
2025-01-07 15:10:00,19.96,19.98,19.95,19.98,58722.0,19.8953,19.9153,19.8853,19.9153,58722.0
2025-01-07 15:15:00,19.98,19.99,19.95,19.96,71765.0,19.9153,19.9252,19.8853,19.8953,71765.0
2025-01-07 15:20:00,19.96,19.96,19.94,19.96,52782.0,19.8953,19.8953,19.8754,19.8953,52782.0
2025-01-07 15:25:00,19.96,19.98,19.95,19.95,68092.0,19.8953,19.9153,19.8853,19.8853,68092.0
2025-01-07 15:30:00,19.96,19.96,19.94,19.95,80245.0,19.8953,19.8953,19.8754,19.8853,80245.0
2025-01-07 15:35:00,19.95,19.95,19.93,19.95,184870.0,19.8853,19.8853,19.8654,19.8853,184870.0
2025-01-07 15:40:00,19.95,19.97,19.94,19.95,153416.0,19.8853,19.9053,19.8754,19.8853,153416.0
2025-01-07 15:45:00,19.95,19.97,19.94,19.96,153668.0,19.8853,19.9053,19.8754,19.8953,153668.0
2025-01-07 15:50:00,19.95,19.98,19.95,19.98,290736.0,19.8853,19.9153,19.8853,19.9153,290736.0
2025-01-07 15:55:00,19.97,20.0,19.97,19.99,833746.0,19.9053,19.9352,19.9053,19.9252,833746.0
2025-01-08 09:30:00,19.83,19.86,19.59,19.78,535226.0,19.7657,19.7956,19.5265,19.7159,535226.0
2025-01-08 09:35:00,19.8,19.82,19.68,19.76,236726.0,19.7358,19.7558,19.6162,19.696,236726.0
2025-01-08 09:40:00,19.76,19.78,19.64,19.64,124992.0,19.696,19.7159,19.5764,19.5764,124992.0
2025-01-08 09:45:00,19.64,19.64,19.5,19.57,243735.0,19.5764,19.5764,19.4368,19.5066,243735.0
2025-01-08 09:50:00,19.57,19.62,19.54,19.55,136769.0,19.5066,19.5564,19.4767,19.4866,136769.0
2025-01-08 09:55:00,19.54,19.54,19.42,19.42,288499.0,19.4767,19.4767,19.3571,19.3571,288499.0
2025-01-08 10:00:00,19.42,19.42,19.33,19.39,335453.0,19.3571,19.3571,19.2674,19.3272,335453.0
2025-01-08 10:05:00,19.39,19.52,19.39,19.47,394570.0,19.3272,19.4567,19.3272,19.4069,394570.0
2025-01-08 10:10:00,19.48,19.52,19.45,19.48,207084.0,19.4169,19.4567,19.387,19.4169,207084.0
2025-01-08 10:15:00,19.48,19.58,19.46,19.55,199163.0,19.4169,19.5165,19.3969,19.4866,199163.0
2025-01-08 10:20:00,19.54,19.57,19.53,19.54,145301.0,19.4767,19.5066,19.4667,19.4767,145301.0
2025-01-08 10:25:00,19.54,19.56,19.45,19.45,119286.0,19.4767,19.4966,19.387,19.387,119286.0
2025-01-08 10:30:00,19.46,19.48,19.4,19.46,172831.0,19.3969,19.4169,19.3371,19.3969,172831.0
2025-01-08 10:35:00,19.45,19.46,19.42,19.44,82837.0,19.387,19.3969,19.3571,19.377,82837.0
2025-01-08 10:40:00,19.44,19.46,19.41,19.41,277720.0,19.377,19.3969,19.3471,19.3471,277720.0
2025-01-08 10:45:00,19.41,19.48,19.39,19.45,219563.0,19.3471,19.4169,19.3272,19.387,219563.0
2025-01-08 10:50:00,19.46,19.54,19.45,19.54,73309.0,19.3969,19.4767,19.387,19.4767,73309.0
2025-01-08 10:55:00,19.54,19.57,19.53,19.55,141999.0,19.4767,19.5066,19.4667,19.4866,141999.0
2025-01-08 11:00:00,19.55,19.59,19.51,19.59,99073.0,19.4866,19.5265,19.4468,19.5265,99073.0
2025-01-08 11:05:00,19.59,19.61,19.53,19.55,178688.0,19.5265,19.5465,19.4667,19.4866,178688.0
2025-01-08 11:10:00,19.55,19.56,19.52,19.55,65317.0,19.4866,19.4966,19.4567,19.4866,65317.0
2025-01-08 11:15:00,19.55,19.59,19.52,19.59,68457.0,19.4866,19.5265,19.4567,19.5265,68457.0
2025-01-08 11:20:00,19.59,19.59,19.5,19.51,82541.0,19.5265,19.5265,19.4368,19.4468,82541.0
2025-01-08 11:25:00,19.52,19.52,19.4,19.46,580429.0,19.4567,19.4567,19.3371,19.3969,580429.0
2025-01-08 11:30:00,19.46,19.51,19.46,19.48,179494.0,19.3969,19.4468,19.3969,19.4169,179494.0
2025-01-08 11:35:00,19.48,19.52,19.46,19.52,48690.0,19.4169,19.4567,19.3969,19.4567,48690.0
2025-01-08 11:40:00,19.52,19.52,19.49,19.51,36886.0,19.4567,19.4567,19.4268,19.4468,36886.0
2025-01-08 11:45:00,19.51,19.51,19.47,19.5,72942.0,19.4468,19.4468,19.4069,19.4368,72942.0
2025-01-08 11:50:00,19.5,19.51,19.46,19.46,47973.0,19.4368,19.4468,19.3969,19.3969,47973.0
2025-01-08 11:55:00,19.46,19.47,19.44,19.45,75287.0,19.3969,19.4069,19.377,19.387,75287.0
2025-01-08 12:00:00,19.45,19.47,19.31,19.33,674384.0,19.387,19.4069,19.2474,19.2674,674384.0
2025-01-08 12:05:00,19.33,19.33,19.22,19.22,325407.0,19.2674,19.2674,19.1577,19.1577,325407.0
2025-01-08 12:10:00,19.23,19.28,19.2,19.21,288678.0,19.1677,19.2175,19.1378,19.1477,288678.0
2025-01-08 12:15:00,19.21,19.23,19.15,19.15,277450.0,19.1477,19.1677,19.0879,19.0879,277450.0
2025-01-08 12:20:00,19.16,19.16,19.07,19.15,771978.0,19.0979,19.0979,19.0082,19.0879,771978.0
2025-01-08 12:25:00,19.14,19.17,19.09,19.13,428006.0,19.078,19.1079,19.0281,19.068,428006.0
2025-01-08 12:30:00,19.12,19.15,19.07,19.14,183858.0,19.058,19.0879,19.0082,19.078,183858.0
2025-01-08 12:35:00,19.14,19.15,19.07,19.09,126973.0,19.078,19.0879,19.0082,19.0281,126973.0
2025-01-08 12:40:00,19.08,19.1,19.05,19.08,140312.0,19.0182,19.0381,18.9883,19.0182,140312.0
2025-01-08 12:45:00,19.08,19.09,19.04,19.05,177586.0,19.0182,19.0281,18.9783,18.9883,177586.0
2025-01-08 12:50:00,19.05,19.07,19.02,19.04,99938.0,18.9883,19.0082,18.9584,18.9783,99938.0
2025-01-08 12:55:00,19.04,19.09,19.03,19.07,113020.0,18.9783,19.0281,18.9683,19.0082,113020.0
2025-01-08 13:00:00,19.07,19.19,19.07,19.18,407609.0,19.0082,19.1278,19.0082,19.1178,407609.0
2025-01-08 13:05:00,19.18,19.21,19.14,19.18,351068.0,19.1178,19.1477,19.078,19.1178,351068.0
2025-01-08 13:10:00,19.18,19.19,19.11,19.12,101769.0,19.1178,19.1278,19.0481,19.058,101769.0
2025-01-08 13:15:00,19.12,19.16,19.11,19.13,91686.0,19.058,19.0979,19.0481,19.068,91686.0
2025-01-08 13:20:00,19.13,19.13,19.09,19.11,97425.0,19.068,19.068,19.0281,19.0481,97425.0
2025-01-08 13:25:00,19.11,19.15,19.09,19.12,100087.0,19.0481,19.0879,19.0281,19.058,100087.0
2025-01-08 13:30:00,19.12,19.13,19.09,19.1,95294.0,19.058,19.068,19.0281,19.0381,95294.0
2025-01-08 13:35:00,19.1,19.14,19.09,19.11,162290.0,19.0381,19.078,19.0281,19.0481,162290.0
2025-01-08 13:40:00,19.11,19.11,19.05,19.05,353141.0,19.0481,19.0481,18.9883,18.9883,353141.0
2025-01-08 13:45:00,19.05,19.07,19.02,19.03,119672.0,18.9883,19.0082,18.9584,18.9683,119672.0
2025-01-08 13:50:00,19.03,19.03,18.95,18.96,177515.0,18.9683,18.9683,18.8886,18.8986,177515.0
2025-01-08 13:55:00,18.96,18.97,18.92,18.95,277357.0,18.8986,18.9085,18.8587,18.8886,277357.0
2025-01-08 14:00:00,18.95,18.95,18.88,18.89,290277.0,18.8886,18.8886,18.8188,18.8288,290277.0
2025-01-08 14:05:00,18.89,18.95,18.88,18.95,192943.0,18.8288,18.8886,18.8188,18.8886,192943.0
2025-01-08 14:10:00,18.95,18.95,18.88,18.89,227950.0,18.8886,18.8886,18.8188,18.8288,227950.0
2025-01-08 14:15:00,18.89,18.89,18.79,18.82,318360.0,18.8288,18.8288,18.7291,18.759,318360.0
2025-01-08 14:20:00,18.82,18.87,18.76,18.86,426140.0,18.759,18.8088,18.6992,18.7989,426140.0
2025-01-08 14:25:00,18.86,18.92,18.84,18.89,207507.0,18.7989,18.8587,18.7789,18.8288,207507.0
2025-01-08 14:30:00,18.89,18.89,18.82,18.88,214351.0,18.8288,18.8288,18.759,18.8188,214351.0
2025-01-08 14:35:00,18.88,18.95,18.87,18.95,474579.0,18.8188,18.8886,18.8088,18.8886,474579.0
2025-01-08 14:40:00,18.95,19.02,18.94,19.01,537147.0,18.8886,18.9584,18.8786,18.9484,537147.0
2025-01-08 14:45:00,19.01,19.02,18.91,18.91,103111.0,18.9484,18.9584,18.8487,18.8487,103111.0
2025-01-08 14:50:00,18.92,18.93,18.89,18.89,106032.0,18.8587,18.8687,18.8288,18.8288,106032.0
2025-01-08 14:55:00,18.89,19.02,18.89,19.02,210543.0,18.8288,18.9584,18.8288,18.9584,210543.0
2025-01-08 15:00:00,19.02,19.11,19.01,19.11,412885.0,18.9584,19.0481,18.9484,19.0481,412885.0
2025-01-08 15:05:00,19.11,19.11,19.01,19.06,251430.0,19.0481,19.0481,18.9484,18.9982,251430.0
2025-01-08 15:10:00,19.06,19.12,19.04,19.07,1323931.0,18.9982,19.058,18.9783,19.0082,1323931.0
2025-01-08 15:15:00,19.07,19.07,19.0,19.01,812960.0,19.0082,19.0082,18.9384,18.9484,812960.0
2025-01-08 15:20:00,19.01,19.05,19.0,19.0,134177.0,18.9484,18.9883,18.9384,18.9384,134177.0
2025-01-08 15:25:00,19.0,19.02,18.98,19.0,447016.0,18.9384,18.9584,18.9185,18.9384,447016.0
2025-01-08 15:30:00,19.01,19.04,18.99,19.03,1704600.0,18.9484,18.9783,18.9285,18.9683,1704600.0
2025-01-08 15:35:00,19.03,19.07,19.02,19.07,191756.0,18.9683,19.0082,18.9584,19.0082,191756.0
2025-01-08 15:40:00,19.07,19.13,19.06,19.13,405336.0,19.0082,19.068,18.9982,19.068,405336.0
2025-01-08 15:45:00,19.13,19.2,19.11,19.19,468182.0,19.068,19.1378,19.0481,19.1278,468182.0
2025-01-08 15:50:00,19.19,19.26,19.18,19.23,772285.0,19.1278,19.1976,19.1178,19.1677,772285.0
2025-01-08 15:55:00,19.23,19.28,19.23,19.25,1850785.0,19.1677,19.2175,19.1677,19.1876,1850785.0
2025-01-10 09:30:00,17.97,17.99,17.06,17.73,3476032.0,17.9118,17.9317,17.0047,17.6725,3476032.0
2025-01-10 09:35:00,17.73,18.18,17.64,18.0,2201037.0,17.6725,18.1211,17.5828,17.9417,2201037.0
2025-01-10 09:40:00,18.0,18.05,17.75,17.85,1265064.0,17.9417,17.9915,17.6925,17.7922,1265064.0
2025-01-10 09:45:00,17.84,17.97,17.78,17.82,827930.0,17.7822,17.9118,17.7224,17.7623,827930.0
2025-01-10 09:50:00,17.83,17.85,17.64,17.66,1350200.0,17.7722,17.7922,17.5828,17.6028,1350200.0
2025-01-10 09:55:00,17.66,17.66,17.56,17.65,1495931.0,17.6028,17.6028,17.5031,17.5928,1495931.0
2025-01-10 10:00:00,17.65,17.7,17.55,17.57,1051579.0,17.5928,17.6426,17.4931,17.5131,1051579.0
2025-01-10 10:05:00,17.57,17.6,17.45,17.46,1088333.0,17.5131,17.543,17.3935,17.4034,1088333.0
2025-01-10 10:10:00,17.46,17.52,17.44,17.5,724923.0,17.4034,17.4632,17.3835,17.4433,724923.0
2025-01-10 10:15:00,17.5,17.52,17.36,17.37,1278595.0,17.4433,17.4632,17.3037,17.3137,1278595.0
2025-01-10 10:20:00,17.37,17.37,17.24,17.34,1465471.0,17.3137,17.3137,17.1841,17.2838,1465471.0
2025-01-10 10:25:00,17.34,17.34,17.13,17.14,1395767.0,17.2838,17.2838,17.0745,17.0845,1395767.0
2025-01-10 10:30:00,17.14,17.16,16.97,16.98,1351984.0,17.0845,17.1044,16.915,16.925,1351984.0
2025-01-10 10:35:00,16.98,17.22,16.9,17.2,1138862.0,16.925,17.1642,16.8452,17.1443,1138862.0
2025-01-10 10:40:00,17.19,17.42,17.16,17.41,739857.0,17.1343,17.3635,17.1044,17.3536,739857.0
2025-01-10 10:45:00,17.42,17.58,17.39,17.54,901454.0,17.3635,17.523,17.3336,17.4832,901454.0
2025-01-10 10:50:00,17.54,17.58,17.44,17.51,1420867.0,17.4832,17.523,17.3835,17.4533,1420867.0
2025-01-10 10:55:00,17.51,17.57,17.42,17.48,939160.0,17.4533,17.5131,17.3635,17.4234,939160.0
2025-01-10 11:00:00,17.48,17.51,17.39,17.41,630096.0,17.4234,17.4533,17.3336,17.3536,630096.0
2025-01-10 11:05:00,17.42,17.51,17.41,17.51,654458.0,17.3635,17.4533,17.3536,17.4533,654458.0
2025-01-10 11:10:00,17.51,17.67,17.5,17.67,800084.0,17.4533,17.6127,17.4433,17.6127,800084.0
2025-01-10 11:15:00,17.67,17.68,17.44,17.44,1043051.0,17.6127,17.6227,17.3835,17.3835,1043051.0
2025-01-10 11:20:00,17.45,17.61,17.41,17.57,712079.0,17.3935,17.5529,17.3536,17.5131,712079.0
2025-01-10 11:25:00,17.57,17.61,17.5,17.5,709352.0,17.5131,17.5529,17.4433,17.4433,709352.0
2025-01-10 11:30:00,17.51,17.53,17.48,17.5,652991.0,17.4533,17.4732,17.4234,17.4433,652991.0
2025-01-10 11:35:00,17.5,17.57,17.46,17.52,617726.0,17.4433,17.5131,17.4034,17.4632,617726.0
2025-01-10 11:40:00,17.53,17.54,17.43,17.45,682722.0,17.4732,17.4832,17.3735,17.3935,682722.0
2025-01-10 11:45:00,17.44,17.48,17.4,17.41,601416.0,17.3835,17.4234,17.3436,17.3536,601416.0
2025-01-10 11:50:00,17.41,17.41,17.34,17.35,441846.0,17.3536,17.3536,17.2838,17.2938,441846.0
2025-01-10 11:55:00,17.35,17.35,17.25,17.3,829208.0,17.2938,17.2938,17.1941,17.2439,829208.0
2025-01-10 12:00:00,17.3,17.31,17.21,17.22,419346.0,17.2439,17.2539,17.1542,17.1642,419346.0
2025-01-10 12:05:00,17.22,17.22,17.08,17.09,597301.0,17.1642,17.1642,17.0246,17.0346,597301.0
2025-01-10 12:10:00,17.09,17.13,17.06,17.06,529053.0,17.0346,17.0745,17.0047,17.0047,529053.0
2025-01-10 12:15:00,17.07,17.15,17.02,17.14,826661.0,17.0147,17.0944,16.9648,17.0845,826661.0
2025-01-10 12:20:00,17.14,17.17,17.14,17.16,272203.0,17.0845,17.1144,17.0845,17.1044,272203.0
2025-01-10 12:25:00,17.16,17.16,17.06,17.08,523713.0,17.1044,17.1044,17.0047,17.0246,523713.0
2025-01-10 12:30:00,17.09,17.15,17.05,17.09,567463.0,17.0346,17.0944,16.9947,17.0346,567463.0
2025-01-10 12:35:00,17.09,17.12,17.07,17.12,507328.0,17.0346,17.0645,17.0147,17.0645,507328.0
2025-01-10 12:40:00,17.12,17.12,17.05,17.1,382023.0,17.0645,17.0645,16.9947,17.0446,382023.0
2025-01-10 12:45:00,17.1,17.15,17.09,17.12,508256.0,17.0446,17.0944,17.0346,17.0645,508256.0
2025-01-10 12:50:00,17.12,17.21,17.1,17.21,420062.0,17.0645,17.1542,17.0446,17.1542,420062.0
2025-01-10 12:55:00,17.21,17.27,17.19,17.27,332777.0,17.1542,17.214,17.1343,17.214,332777.0
2025-01-10 13:00:00,17.27,17.27,17.19,17.21,717918.0,17.214,17.214,17.1343,17.1542,717918.0
2025-01-10 13:05:00,17.22,17.28,17.21,17.28,314191.0,17.1642,17.224,17.1542,17.224,314191.0
2025-01-10 13:10:00,17.28,17.41,17.26,17.37,317797.0,17.224,17.3536,17.2041,17.3137,317797.0
2025-01-10 13:15:00,17.37,17.48,17.36,17.43,567116.0,17.3137,17.4234,17.3037,17.3735,567116.0
2025-01-10 13:20:00,17.44,17.46,17.39,17.41,216640.0,17.3835,17.4034,17.3336,17.3536,216640.0
2025-01-10 13:25:00,17.41,17.42,17.35,17.35,176263.0,17.3536,17.3635,17.2938,17.2938,176263.0
2025-01-10 13:30:00,17.36,17.36,17.23,17.25,535795.0,17.3037,17.3037,17.1742,17.1941,535795.0
2025-01-10 13:35:00,17.25,17.41,17.23,17.37,583785.0,17.1941,17.3536,17.1742,17.3137,583785.0
2025-01-10 13:40:00,17.36,17.36,17.3,17.3,169117.0,17.3037,17.3037,17.2439,17.2439,169117.0
2025-01-10 13:45:00,17.3,17.3,17.26,17.29,155163.0,17.2439,17.2439,17.2041,17.234,155163.0
2025-01-10 13:50:00,17.29,17.33,17.28,17.33,173968.0,17.234,17.2738,17.224,17.2738,173968.0
2025-01-10 13:55:00,17.33,17.35,17.31,17.35,248020.0,17.2738,17.2938,17.2539,17.2938,248020.0
2025-01-10 14:00:00,17.35,17.43,17.34,17.41,276206.0,17.2938,17.3735,17.2838,17.3536,276206.0
2025-01-10 14:05:00,17.4,17.4,17.34,17.35,629641.0,17.3436,17.3436,17.2838,17.2938,629641.0
2025-01-10 14:10:00,17.35,17.35,17.29,17.32,355192.0,17.2938,17.2938,17.234,17.2639,355192.0
2025-01-10 14:15:00,17.32,17.34,17.29,17.34,192657.0,17.2639,17.2838,17.234,17.2838,192657.0
2025-01-10 14:20:00,17.34,17.34,17.26,17.3,421723.0,17.2838,17.2838,17.2041,17.2439,421723.0
2025-01-10 14:25:00,17.3,17.35,17.26,17.28,483601.0,17.2439,17.2938,17.2041,17.224,483601.0
2025-01-10 14:30:00,17.28,17.29,17.25,17.26,321962.0,17.224,17.234,17.1941,17.2041,321962.0
2025-01-10 14:35:00,17.27,17.29,17.23,17.26,429297.0,17.214,17.234,17.1742,17.2041,429297.0
2025-01-10 14:40:00,17.25,17.27,17.24,17.24,330809.0,17.1941,17.214,17.1841,17.1841,330809.0
2025-01-10 14:45:00,17.24,17.24,17.18,17.2,415037.0,17.1841,17.1841,17.1243,17.1443,415037.0
2025-01-10 14:50:00,17.2,17.22,17.19,17.22,188922.0,17.1443,17.1642,17.1343,17.1642,188922.0
2025-01-10 14:55:00,17.21,17.31,17.21,17.3,493253.0,17.1542,17.2539,17.1542,17.2439,493253.0
2025-01-10 15:00:00,17.3,17.3,17.26,17.28,868745.0,17.2439,17.2439,17.2041,17.224,868745.0
2025-01-10 15:05:00,17.28,17.37,17.27,17.37,510201.0,17.224,17.3137,17.214,17.3137,510201.0
2025-01-10 15:10:00,17.37,17.43,17.36,17.43,557097.0,17.3137,17.3735,17.3037,17.3735,557097.0
2025-01-10 15:15:00,17.43,17.48,17.39,17.44,1117976.0,17.3735,17.4234,17.3336,17.3835,1117976.0
2025-01-10 15:20:00,17.44,17.45,17.34,17.37,755601.0,17.3835,17.3935,17.2838,17.3137,755601.0
2025-01-10 15:25:00,17.36,17.4,17.33,17.35,970912.0,17.3037,17.3436,17.2738,17.2938,970912.0
2025-01-10 15:30:00,17.35,17.36,17.3,17.3,639085.0,17.2938,17.3037,17.2439,17.2439,639085.0
2025-01-10 15:35:00,17.3,17.4,17.27,17.34,977434.0,17.2439,17.3436,17.214,17.2838,977434.0
2025-01-10 15:40:00,17.34,17.35,17.19,17.21,1523173.0,17.2838,17.2938,17.1343,17.1542,1523173.0
2025-01-10 15:45:00,17.22,17.24,17.15,17.18,1041626.0,17.1642,17.1841,17.0944,17.1243,1041626.0
2025-01-10 15:50:00,17.18,17.23,17.17,17.21,2121176.0,17.1243,17.1742,17.1144,17.1542,2121176.0
2025-01-10 15:55:00,17.21,17.24,17.16,17.16,3088828.0,17.1542,17.1841,17.1044,17.1044,3088828.0
2025-01-13 09:30:00,17.36,17.45,17.26,17.33,1129023.0,17.3037,17.3935,17.2041,17.2738,1129023.0
2025-01-13 09:35:00,17.32,17.32,17.0,17.01,451718.0,17.2639,17.2639,16.9449,16.9549,451718.0
2025-01-13 09:40:00,17.01,17.04,16.81,17.0,721759.0,16.9549,16.9848,16.7555,16.9449,721759.0
2025-01-13 09:45:00,16.99,17.04,16.77,16.79,1772121.0,16.9349,16.9848,16.7157,16.7356,1772121.0
2025-01-13 09:50:00,16.78,16.81,16.62,16.7,1080115.0,16.7256,16.7555,16.5661,16.6459,1080115.0
2025-01-13 09:55:00,16.7,16.71,16.59,16.62,483708.0,16.6459,16.6558,16.5362,16.5661,483708.0
2025-01-13 10:00:00,16.62,16.66,16.51,16.66,1027427.0,16.5661,16.606,16.4565,16.606,1027427.0
2025-01-13 10:05:00,16.66,16.89,16.65,16.76,612974.0,16.606,16.8353,16.596,16.7057,612974.0
2025-01-13 10:10:00,16.76,16.81,16.63,16.64,572955.0,16.7057,16.7555,16.5761,16.5861,572955.0
2025-01-13 10:15:00,16.64,16.68,16.57,16.58,448969.0,16.5861,16.6259,16.5163,16.5263,448969.0
2025-01-13 10:20:00,16.58,16.62,16.51,16.52,531623.0,16.5263,16.5661,16.4565,16.4665,531623.0
2025-01-13 10:25:00,16.52,16.52,16.38,16.4,1147782.0,16.4665,16.4665,16.3269,16.3469,1147782.0
2025-01-13 10:30:00,16.39,16.43,16.32,16.35,961379.0,16.3369,16.3768,16.2671,16.297,961379.0
2025-01-13 10:35:00,16.35,16.41,16.32,16.35,748667.0,16.297,16.3568,16.2671,16.297,748667.0
2025-01-13 10:40:00,16.36,16.58,16.35,16.58,1055781.0,16.307,16.5263,16.297,16.5263,1055781.0
2025-01-13 10:45:00,16.58,16.67,16.56,16.64,482340.0,16.5263,16.616,16.5063,16.5861,482340.0
2025-01-13 10:50:00,16.64,16.64,16.47,16.49,580736.0,16.5861,16.5861,16.4166,16.4366,580736.0
2025-01-13 10:55:00,16.48,16.53,16.48,16.48,261133.0,16.4266,16.4764,16.4266,16.4266,261133.0
2025-01-13 11:00:00,16.48,16.49,16.39,16.44,650842.0,16.4266,16.4366,16.3369,16.3867,650842.0
2025-01-13 11:05:00,16.44,16.51,16.41,16.5,1071854.0,16.3867,16.4565,16.3568,16.4465,1071854.0
2025-01-13 11:10:00,16.51,16.54,16.42,16.43,235887.0,16.4565,16.4864,16.3668,16.3768,235887.0
2025-01-13 11:15:00,16.43,16.5,16.42,16.48,338801.0,16.3768,16.4465,16.3668,16.4266,338801.0
2025-01-13 11:20:00,16.48,16.5,16.41,16.45,432847.0,16.4266,16.4465,16.3568,16.3967,432847.0
2025-01-13 11:25:00,16.45,16.46,16.36,16.41,527559.0,16.3967,16.4067,16.307,16.3568,527559.0
2025-01-13 11:30:00,16.41,16.47,16.34,16.34,428798.0,16.3568,16.4166,16.287,16.287,428798.0
2025-01-13 11:35:00,16.35,16.37,16.25,16.29,906622.0,16.297,16.317,16.1973,16.2372,906622.0
2025-01-13 11:40:00,16.29,16.35,16.28,16.32,544861.0,16.2372,16.297,16.2272,16.2671,544861.0
2025-01-13 11:45:00,16.32,16.34,16.28,16.3,320968.0,16.2671,16.287,16.2272,16.2472,320968.0
2025-01-13 11:50:00,16.3,16.31,16.24,16.25,410190.0,16.2472,16.2571,16.1874,16.1973,410190.0
2025-01-13 11:55:00,16.25,16.33,16.24,16.32,527429.0,16.1973,16.2771,16.1874,16.2671,527429.0
2025-01-13 12:00:00,16.32,16.45,16.31,16.44,751865.0,16.2671,16.3967,16.2571,16.3867,751865.0
2025-01-13 12:05:00,16.45,16.48,16.39,16.46,282807.0,16.3967,16.4266,16.3369,16.4067,282807.0
2025-01-13 12:10:00,16.46,16.5,16.44,16.5,259536.0,16.4067,16.4465,16.3867,16.4465,259536.0
2025-01-13 12:15:00,16.5,16.5,16.42,16.46,444281.0,16.4465,16.4465,16.3668,16.4067,444281.0
2025-01-13 12:20:00,16.46,16.46,16.4,16.41,166318.0,16.4067,16.4067,16.3469,16.3568,166318.0
2025-01-13 12:25:00,16.41,16.46,16.38,16.39,205569.0,16.3568,16.4067,16.3269,16.3369,205569.0
2025-01-13 12:30:00,16.39,16.42,16.29,16.3,309093.0,16.3369,16.3668,16.2372,16.2472,309093.0
2025-01-13 12:35:00,16.3,16.32,16.27,16.3,463775.0,16.2472,16.2671,16.2173,16.2472,463775.0
2025-01-13 12:40:00,16.3,16.35,16.28,16.35,465732.0,16.2472,16.297,16.2272,16.297,465732.0
2025-01-13 12:45:00,16.35,16.36,16.3,16.32,1077903.0,16.297,16.307,16.2472,16.2671,1077903.0
2025-01-13 12:50:00,16.32,16.4,16.32,16.38,355723.0,16.2671,16.3469,16.2671,16.3269,355723.0
2025-01-13 12:55:00,16.39,16.56,16.38,16.51,510140.0,16.3369,16.5063,16.3269,16.4565,510140.0
2025-01-13 13:00:00,16.5,16.51,16.37,16.42,360499.0,16.4465,16.4565,16.317,16.3668,360499.0
2025-01-13 13:05:00,16.42,16.54,16.41,16.46,434981.0,16.3668,16.4864,16.3568,16.4067,434981.0
2025-01-13 13:10:00,16.46,16.49,16.39,16.4,157628.0,16.4067,16.4366,16.3369,16.3469,157628.0
2025-01-13 13:15:00,16.39,16.47,16.38,16.45,263137.0,16.3369,16.4166,16.3269,16.3967,263137.0
2025-01-13 13:20:00,16.45,16.47,16.37,16.41,351591.0,16.3967,16.4166,16.317,16.3568,351591.0
2025-01-13 13:25:00,16.42,16.53,16.4,16.5,293871.0,16.3668,16.4764,16.3469,16.4465,293871.0
2025-01-13 13:30:00,16.5,16.55,16.46,16.48,391998.0,16.4465,16.4964,16.4067,16.4266,391998.0
2025-01-13 13:35:00,16.48,16.49,16.41,16.41,336282.0,16.4266,16.4366,16.3568,16.3568,336282.0
2025-01-13 13:40:00,16.42,16.42,16.36,16.36,351283.0,16.3668,16.3668,16.307,16.307,351283.0
2025-01-13 13:45:00,16.36,16.37,16.31,16.36,381173.0,16.307,16.317,16.2571,16.307,381173.0
2025-01-13 13:50:00,16.36,16.45,16.33,16.44,474690.0,16.307,16.3967,16.2771,16.3867,474690.0
2025-01-13 13:55:00,16.44,16.5,16.43,16.45,235379.0,16.3867,16.4465,16.3768,16.3967,235379.0
2025-01-13 14:00:00,16.45,16.49,16.41,16.44,1067609.0,16.3967,16.4366,16.3568,16.3867,1067609.0
2025-01-13 14:05:00,16.44,16.54,16.43,16.52,346676.0,16.3867,16.4864,16.3768,16.4665,346676.0
2025-01-13 14:10:00,16.51,16.53,16.44,16.46,353143.0,16.4565,16.4764,16.3867,16.4067,353143.0
2025-01-13 14:15:00,16.46,16.5,16.44,16.48,822685.0,16.4067,16.4465,16.3867,16.4266,822685.0
2025-01-13 14:20:00,16.48,16.5,16.43,16.44,508140.0,16.4266,16.4465,16.3768,16.3867,508140.0
2025-01-13 14:25:00,16.44,16.52,16.43,16.51,215827.0,16.3867,16.4665,16.3768,16.4565,215827.0
2025-01-13 14:30:00,16.51,16.51,16.45,16.46,215672.0,16.4565,16.4565,16.3967,16.4067,215672.0
2025-01-13 14:35:00,16.46,16.47,16.44,16.46,192489.0,16.4067,16.4166,16.3867,16.4067,192489.0
2025-01-13 14:40:00,16.46,16.47,16.42,16.44,378590.0,16.4067,16.4166,16.3668,16.3867,378590.0
2025-01-13 14:45:00,16.43,16.46,16.41,16.41,240518.0,16.3768,16.4067,16.3568,16.3568,240518.0
2025-01-13 14:50:00,16.41,16.43,16.41,16.41,215203.0,16.3568,16.3768,16.3568,16.3568,215203.0
2025-01-13 14:55:00,16.41,16.43,16.41,16.42,313230.0,16.3568,16.3768,16.3568,16.3668,313230.0
2025-01-13 15:00:00,16.42,16.43,16.4,16.41,421465.0,16.3668,16.3768,16.3469,16.3568,421465.0
2025-01-13 15:05:00,16.41,16.52,16.41,16.46,367877.0,16.3568,16.4665,16.3568,16.4067,367877.0
2025-01-13 15:10:00,16.46,16.47,16.39,16.42,628151.0,16.4067,16.4166,16.3369,16.3668,628151.0
2025-01-13 15:15:00,16.41,16.43,16.37,16.4,982596.0,16.3568,16.3768,16.317,16.3469,982596.0
2025-01-13 15:20:00,16.41,16.41,16.31,16.31,556660.0,16.3568,16.3568,16.2571,16.2571,556660.0
2025-01-13 15:25:00,16.31,16.34,16.27,16.28,604572.0,16.2571,16.287,16.2173,16.2272,604572.0
2025-01-13 15:30:00,16.26,16.31,16.24,16.25,1139029.0,16.2073,16.2571,16.1874,16.1973,1139029.0
2025-01-13 15:35:00,16.25,16.27,16.2,16.27,1205933.0,16.1973,16.2173,16.1475,16.2173,1205933.0
2025-01-13 15:40:00,16.26,16.29,16.25,16.27,1083234.0,16.2073,16.2372,16.1973,16.2173,1083234.0
2025-01-13 15:45:00,16.27,16.3,16.24,16.27,1051181.0,16.2173,16.2472,16.1874,16.2173,1051181.0
2025-01-13 15:50:00,16.27,16.31,16.2,16.23,2509789.0,16.2173,16.2571,16.1475,16.1774,2509789.0
2025-01-13 15:55:00,16.23,16.23,16.18,16.19,4127316.0,16.1774,16.1774,16.1276,16.1375,4127316.0
2025-01-14 09:30:00,16.29,16.3,16.04,16.05,893521.0,16.2372,16.2472,15.988,15.998,893521.0
2025-01-14 09:35:00,16.05,16.17,15.94,16.13,1335832.0,15.998,16.1176,15.8883,16.0777,1335832.0
2025-01-14 09:40:00,16.13,16.27,16.05,16.07,926260.0,16.0777,16.2173,15.998,16.0179,926260.0
2025-01-14 09:45:00,16.07,16.19,16.06,16.18,418656.0,16.0179,16.1375,16.008,16.1276,418656.0
2025-01-14 09:50:00,16.18,16.28,16.13,16.27,322562.0,16.1276,16.2272,16.0777,16.2173,322562.0
2025-01-14 09:55:00,16.27,16.4,16.24,16.28,687961.0,16.2173,16.3469,16.1874,16.2272,687961.0
2025-01-14 10:00:00,16.28,16.44,16.27,16.32,901316.0,16.2272,16.3867,16.2173,16.2671,901316.0
2025-01-14 10:05:00,16.32,16.4,16.29,16.3,1003154.0,16.2671,16.3469,16.2372,16.2472,1003154.0
2025-01-14 10:10:00,16.29,16.42,16.29,16.38,414677.0,16.2372,16.3668,16.2372,16.3269,414677.0
2025-01-14 10:15:00,16.39,16.41,16.33,16.41,468838.0,16.3369,16.3568,16.2771,16.3568,468838.0
2025-01-14 10:20:00,16.41,16.45,16.38,16.44,737324.0,16.3568,16.3967,16.3269,16.3867,737324.0
2025-01-14 10:25:00,16.43,16.47,16.38,16.41,437755.0,16.3768,16.4166,16.3269,16.3568,437755.0
2025-01-14 10:30:00,16.41,16.41,16.32,16.35,499642.0,16.3568,16.3568,16.2671,16.297,499642.0
2025-01-14 10:35:00,16.35,16.36,16.25,16.27,300510.0,16.297,16.307,16.1973,16.2173,300510.0
2025-01-14 10:40:00,16.27,16.31,16.25,16.3,546460.0,16.2173,16.2571,16.1973,16.2472,546460.0
2025-01-14 10:45:00,16.3,16.31,16.15,16.18,519734.0,16.2472,16.2571,16.0977,16.1276,519734.0
2025-01-14 10:50:00,16.18,16.21,16.15,16.16,359822.0,16.1276,16.1575,16.0977,16.1076,359822.0
2025-01-14 10:55:00,16.17,16.23,16.15,16.16,245777.0,16.1176,16.1774,16.0977,16.1076,245777.0
2025-01-14 11:00:00,16.16,16.21,16.15,16.19,298183.0,16.1076,16.1575,16.0977,16.1375,298183.0
2025-01-14 11:05:00,16.19,16.23,16.17,16.19,278119.0,16.1375,16.1774,16.1176,16.1375,278119.0
2025-01-14 11:10:00,16.19,16.19,16.15,16.16,234800.0,16.1375,16.1375,16.0977,16.1076,234800.0
2025-01-14 11:15:00,16.16,16.2,16.14,16.18,166310.0,16.1076,16.1475,16.0877,16.1276,166310.0
2025-01-14 11:20:00,16.18,16.22,16.17,16.22,135992.0,16.1276,16.1674,16.1176,16.1674,135992.0
2025-01-14 11:25:00,16.21,16.25,16.2,16.21,234509.0,16.1575,16.1973,16.1475,16.1575,234509.0
2025-01-14 11:30:00,16.22,16.23,16.2,16.21,156354.0,16.1674,16.1774,16.1475,16.1575,156354.0
2025-01-14 11:35:00,16.21,16.22,16.14,16.14,227648.0,16.1575,16.1674,16.0877,16.0877,227648.0
2025-01-14 11:40:00,16.14,16.15,16.11,16.11,162815.0,16.0877,16.0977,16.0578,16.0578,162815.0
2025-01-14 11:45:00,16.11,16.14,16.06,16.11,515721.0,16.0578,16.0877,16.008,16.0578,515721.0
2025-01-14 11:50:00,16.11,16.16,16.09,16.14,206564.0,16.0578,16.1076,16.0379,16.0877,206564.0
2025-01-14 11:55:00,16.14,16.15,16.1,16.11,232001.0,16.0877,16.0977,16.0478,16.0578,232001.0
2025-01-14 12:00:00,16.11,16.13,16.1,16.1,210080.0,16.0578,16.0777,16.0478,16.0478,210080.0
2025-01-14 12:05:00,16.1,16.18,16.09,16.18,212363.0,16.0478,16.1276,16.0379,16.1276,212363.0
2025-01-14 12:10:00,16.18,16.2,16.16,16.18,239857.0,16.1276,16.1475,16.1076,16.1276,239857.0
2025-01-14 12:15:00,16.18,16.19,16.17,16.18,116307.0,16.1276,16.1375,16.1176,16.1276,116307.0
2025-01-14 12:20:00,16.18,16.23,16.15,16.19,402067.0,16.1276,16.1774,16.0977,16.1375,402067.0
2025-01-14 12:25:00,16.19,16.19,16.15,16.17,490822.0,16.1375,16.1375,16.0977,16.1176,490822.0
2025-01-14 12:30:00,16.16,16.18,16.13,16.14,290215.0,16.1076,16.1276,16.0777,16.0877,290215.0
2025-01-14 12:35:00,16.13,16.16,16.13,16.14,149700.0,16.0777,16.1076,16.0777,16.0877,149700.0
2025-01-14 12:40:00,16.14,16.15,16.11,16.14,185532.0,16.0877,16.0977,16.0578,16.0877,185532.0
2025-01-14 12:45:00,16.15,16.18,16.14,16.18,145425.0,16.0977,16.1276,16.0877,16.1276,145425.0
2025-01-14 12:50:00,16.18,16.2,16.17,16.18,151689.0,16.1276,16.1475,16.1176,16.1276,151689.0
2025-01-14 12:55:00,16.17,16.2,16.16,16.2,95943.0,16.1176,16.1475,16.1076,16.1475,95943.0
2025-01-14 13:00:00,16.2,16.23,16.19,16.22,252639.0,16.1475,16.1774,16.1375,16.1674,252639.0
2025-01-14 13:05:00,16.23,16.26,16.22,16.23,288833.0,16.1774,16.2073,16.1674,16.1774,288833.0
2025-01-14 13:10:00,16.23,16.28,16.22,16.28,875731.0,16.1774,16.2272,16.1674,16.2272,875731.0
2025-01-14 13:15:00,16.28,16.31,16.27,16.28,300811.0,16.2272,16.2571,16.2173,16.2272,300811.0
2025-01-14 13:20:00,16.27,16.32,16.26,16.3,320719.0,16.2173,16.2671,16.2073,16.2472,320719.0
2025-01-14 13:25:00,16.3,16.38,16.29,16.38,273005.0,16.2472,16.3269,16.2372,16.3269,273005.0
2025-01-14 13:30:00,16.38,16.38,16.32,16.36,331710.0,16.3269,16.3269,16.2671,16.307,331710.0
2025-01-14 13:35:00,16.37,16.39,16.35,16.37,157972.0,16.317,16.3369,16.297,16.317,157972.0
2025-01-14 13:40:00,16.37,16.4,16.34,16.38,308516.0,16.317,16.3469,16.287,16.3269,308516.0
2025-01-14 13:45:00,16.38,16.39,16.33,16.34,313066.0,16.3269,16.3369,16.2771,16.287,313066.0
2025-01-14 13:50:00,16.34,16.38,16.33,16.37,62638.0,16.287,16.3269,16.2771,16.317,62638.0
2025-01-14 13:55:00,16.36,16.37,16.33,16.33,146068.0,16.307,16.317,16.2771,16.2771,146068.0
2025-01-14 14:00:00,16.35,16.35,16.3,16.32,203908.0,16.297,16.297,16.2472,16.2671,203908.0
2025-01-14 14:05:00,16.31,16.34,16.3,16.31,164139.0,16.2571,16.287,16.2472,16.2571,164139.0
2025-01-14 14:10:00,16.31,16.32,16.26,16.28,125648.0,16.2571,16.2671,16.2073,16.2272,125648.0
2025-01-14 14:15:00,16.28,16.29,16.26,16.27,195860.0,16.2272,16.2372,16.2073,16.2173,195860.0
2025-01-14 14:20:00,16.26,16.27,16.18,16.21,428740.0,16.2073,16.2173,16.1276,16.1575,428740.0
2025-01-14 14:25:00,16.21,16.22,16.18,16.19,137016.0,16.1575,16.1674,16.1276,16.1375,137016.0
2025-01-14 14:30:00,16.19,16.28,16.18,16.25,272987.0,16.1375,16.2272,16.1276,16.1973,272987.0
2025-01-14 14:35:00,16.25,16.32,16.25,16.3,283499.0,16.1973,16.2671,16.1973,16.2472,283499.0
2025-01-14 14:40:00,16.3,16.3,16.27,16.3,154321.0,16.2472,16.2472,16.2173,16.2472,154321.0
2025-01-14 14:45:00,16.3,16.35,16.28,16.32,196908.0,16.2472,16.297,16.2272,16.2671,196908.0
2025-01-14 14:50:00,16.33,16.36,16.32,16.36,279606.0,16.2771,16.307,16.2671,16.307,279606.0
2025-01-14 14:55:00,16.36,16.37,16.32,16.35,421298.0,16.307,16.317,16.2671,16.297,421298.0
2025-01-14 15:00:00,16.35,16.36,16.28,16.3,486789.0,16.297,16.307,16.2272,16.2472,486789.0
2025-01-14 15:05:00,16.3,16.33,16.29,16.32,192939.0,16.2472,16.2771,16.2372,16.2671,192939.0
2025-01-14 15:10:00,16.32,16.33,16.29,16.3,316739.0,16.2671,16.2771,16.2372,16.2472,316739.0
2025-01-14 15:15:00,16.3,16.33,16.29,16.3,207330.0,16.2472,16.2771,16.2372,16.2472,207330.0
2025-01-14 15:20:00,16.3,16.39,16.29,16.38,327675.0,16.2472,16.3369,16.2372,16.3269,327675.0
2025-01-14 15:25:00,16.38,16.4,16.34,16.39,888762.0,16.3269,16.3469,16.287,16.3369,888762.0
2025-01-14 15:30:00,16.39,16.44,16.37,16.4,1030143.0,16.3369,16.3867,16.317,16.3469,1030143.0
2025-01-14 15:35:00,16.41,16.49,16.4,16.45,1054472.0,16.3568,16.4366,16.3469,16.3967,1054472.0
2025-01-14 15:40:00,16.45,16.45,16.32,16.37,1728100.0,16.3967,16.3967,16.2671,16.317,1728100.0
2025-01-14 15:45:00,16.37,16.37,16.27,16.29,992758.0,16.317,16.317,16.2173,16.2372,992758.0
2025-01-14 15:50:00,16.29,16.31,16.21,16.23,884388.0,16.2372,16.2571,16.1575,16.1774,884388.0
2025-01-14 15:55:00,16.24,16.24,16.2,16.23,2610054.0,16.1874,16.1874,16.1475,16.1774,2610054.0
2025-01-15 09:30:00,16.55,16.93,16.53,16.91,1478696.0,16.4964,16.8751,16.4764,16.8552,1478696.0
2025-01-15 09:35:00,16.91,17.07,16.77,17.01,790956.0,16.8552,17.0147,16.7157,16.9549,790956.0
2025-01-15 09:40:00,17.01,17.07,16.92,17.05,1257282.0,16.9549,17.0147,16.8652,16.9947,1257282.0
2025-01-15 09:45:00,17.05,17.18,17.03,17.16,684303.0,16.9947,17.1243,16.9748,17.1044,684303.0
2025-01-15 09:50:00,17.16,17.22,17.1,17.18,903234.0,17.1044,17.1642,17.0446,17.1243,903234.0
2025-01-15 09:55:00,17.19,17.27,17.15,17.23,1048599.0,17.1343,17.214,17.0944,17.1742,1048599.0
2025-01-15 10:00:00,17.23,17.26,17.18,17.25,842308.0,17.1742,17.2041,17.1243,17.1941,842308.0
2025-01-15 10:05:00,17.25,17.35,17.21,17.35,1394365.0,17.1941,17.2938,17.1542,17.2938,1394365.0
2025-01-15 10:10:00,17.35,17.41,17.25,17.26,879975.0,17.2938,17.3536,17.1941,17.2041,879975.0
2025-01-15 10:15:00,17.26,17.4,17.24,17.34,780083.0,17.2041,17.3436,17.1841,17.2838,780083.0
2025-01-15 10:20:00,17.34,17.43,17.29,17.43,986030.0,17.2838,17.3735,17.234,17.3735,986030.0
2025-01-15 10:25:00,17.42,17.48,17.39,17.46,708727.0,17.3635,17.4234,17.3336,17.4034,708727.0
2025-01-15 10:30:00,17.46,17.48,17.42,17.43,925324.0,17.4034,17.4234,17.3635,17.3735,925324.0
2025-01-15 10:35:00,17.43,17.46,17.32,17.32,824448.0,17.3735,17.4034,17.2639,17.2639,824448.0
2025-01-15 10:40:00,17.32,17.33,17.16,17.17,566547.0,17.2639,17.2738,17.1044,17.1144,566547.0
2025-01-15 10:45:00,17.18,17.32,17.17,17.21,433355.0,17.1243,17.2639,17.1144,17.1542,433355.0
2025-01-15 10:50:00,17.21,17.26,17.11,17.12,426054.0,17.1542,17.2041,17.0546,17.0645,426054.0
2025-01-15 10:55:00,17.12,17.17,17.09,17.13,148606.0,17.0645,17.1144,17.0346,17.0745,148606.0
2025-01-15 11:00:00,17.13,17.13,16.97,16.97,288332.0,17.0745,17.0745,16.915,16.915,288332.0
2025-01-15 11:05:00,16.97,17.07,16.97,17.07,345962.0,16.915,17.0147,16.915,17.0147,345962.0
2025-01-15 11:10:00,17.07,17.09,17.03,17.04,249414.0,17.0147,17.0346,16.9748,16.9848,249414.0
2025-01-15 11:15:00,17.04,17.12,17.03,17.11,367258.0,16.9848,17.0645,16.9748,17.0546,367258.0
2025-01-15 11:20:00,17.11,17.16,17.06,17.12,607368.0,17.0546,17.1044,17.0047,17.0645,607368.0
2025-01-15 11:25:00,17.12,17.12,17.04,17.04,281893.0,17.0645,17.0645,16.9848,16.9848,281893.0
2025-01-15 11:30:00,17.05,17.05,16.99,17.01,136764.0,16.9947,16.9947,16.9349,16.9549,136764.0
2025-01-15 11:35:00,17.01,17.04,16.97,17.01,139356.0,16.9549,16.9848,16.915,16.9549,139356.0
2025-01-15 11:40:00,17.01,17.03,16.97,16.98,99172.0,16.9549,16.9748,16.915,16.925,99172.0
2025-01-15 11:45:00,16.98,16.98,16.91,16.93,119404.0,16.925,16.925,16.8552,16.8751,119404.0
2025-01-15 11:50:00,16.93,16.95,16.91,16.95,71638.0,16.8751,16.8951,16.8552,16.8951,71638.0
2025-01-15 11:55:00,16.95,17.02,16.94,17.02,270142.0,16.8951,16.9648,16.8851,16.9648,270142.0
2025-01-15 12:00:00,17.02,17.02,16.96,16.97,116918.0,16.9648,16.9648,16.905,16.915,116918.0
2025-01-15 12:05:00,16.96,16.99,16.95,16.96,98162.0,16.905,16.9349,16.8951,16.905,98162.0
2025-01-15 12:10:00,16.97,16.99,16.94,16.98,465605.0,16.915,16.9349,16.8851,16.925,465605.0
2025-01-15 12:15:00,16.98,16.99,16.94,16.95,168988.0,16.925,16.9349,16.8851,16.8951,168988.0
2025-01-15 12:20:00,16.95,16.96,16.92,16.93,205627.0,16.8951,16.905,16.8652,16.8751,205627.0
2025-01-15 12:25:00,16.93,16.99,16.92,16.98,521948.0,16.8751,16.9349,16.8652,16.925,521948.0
2025-01-15 12:30:00,16.98,16.98,16.91,16.95,142006.0,16.925,16.925,16.8552,16.8951,142006.0
2025-01-15 12:35:00,16.95,17.0,16.92,16.96,227948.0,16.8951,16.9449,16.8652,16.905,227948.0
2025-01-15 12:40:00,16.96,16.97,16.93,16.94,183895.0,16.905,16.915,16.8751,16.8851,183895.0
2025-01-15 12:45:00,16.94,16.95,16.92,16.93,133234.0,16.8851,16.8951,16.8652,16.8751,133234.0
2025-01-15 12:50:00,16.93,16.95,16.91,16.95,140993.0,16.8751,16.8951,16.8552,16.8951,140993.0
2025-01-15 12:55:00,16.95,16.99,16.94,16.98,533040.0,16.8951,16.9349,16.8851,16.925,533040.0
2025-01-15 13:00:00,16.98,17.01,16.96,16.98,470737.0,16.925,16.9549,16.905,16.925,470737.0
2025-01-15 13:05:00,16.98,16.99,16.97,16.98,262901.0,16.925,16.9349,16.915,16.925,262901.0
2025-01-15 13:10:00,16.98,17.0,16.97,16.98,208614.0,16.925,16.9449,16.915,16.925,208614.0
2025-01-15 13:15:00,16.98,16.98,16.93,16.94,144161.0,16.925,16.925,16.8751,16.8851,144161.0
2025-01-15 13:20:00,16.94,16.94,16.88,16.89,164285.0,16.8851,16.8851,16.8253,16.8353,164285.0
2025-01-15 13:25:00,16.89,16.9,16.87,16.89,202099.0,16.8353,16.8452,16.8153,16.8353,202099.0
2025-01-15 13:30:00,16.89,16.97,16.89,16.95,289674.0,16.8353,16.915,16.8353,16.8951,289674.0
2025-01-15 13:35:00,16.95,16.95,16.92,16.94,178010.0,16.8951,16.8951,16.8652,16.8851,178010.0
2025-01-15 13:40:00,16.94,16.96,16.91,16.94,178585.0,16.8851,16.905,16.8552,16.8851,178585.0
2025-01-15 13:45:00,16.94,17.0,16.93,16.98,240785.0,16.8851,16.9449,16.8751,16.925,240785.0
2025-01-15 13:50:00,16.98,17.0,16.96,17.0,141419.0,16.925,16.9449,16.905,16.9449,141419.0
2025-01-15 13:55:00,17.0,17.0,16.96,16.96,217518.0,16.9449,16.9449,16.905,16.905,217518.0
2025-01-15 14:00:00,16.97,16.98,16.95,16.96,97345.0,16.915,16.925,16.8951,16.905,97345.0
2025-01-15 14:05:00,16.97,16.97,16.9,16.94,349549.0,16.915,16.915,16.8452,16.8851,349549.0
2025-01-15 14:10:00,16.94,16.96,16.92,16.94,126132.0,16.8851,16.905,16.8652,16.8851,126132.0
2025-01-15 14:15:00,16.94,16.96,16.93,16.96,161250.0,16.8851,16.905,16.8751,16.905,161250.0
2025-01-15 14:20:00,16.96,16.98,16.93,16.94,284118.0,16.905,16.925,16.8751,16.8851,284118.0
2025-01-15 14:25:00,16.94,16.98,16.93,16.95,868357.0,16.8851,16.925,16.8751,16.8951,868357.0
2025-01-15 14:30:00,16.95,17.0,16.92,16.99,215916.0,16.8951,16.9449,16.8652,16.9349,215916.0
2025-01-15 14:35:00,16.99,17.01,16.97,17.0,256107.0,16.9349,16.9549,16.915,16.9449,256107.0
2025-01-15 14:40:00,17.0,17.02,16.99,17.01,184184.0,16.9449,16.9648,16.9349,16.9549,184184.0
2025-01-15 14:45:00,17.01,17.01,16.97,17.01,463953.0,16.9549,16.9549,16.915,16.9549,463953.0
2025-01-15 14:50:00,17.01,17.04,16.99,17.04,321798.0,16.9549,16.9848,16.9349,16.9848,321798.0
2025-01-15 14:55:00,17.04,17.05,17.0,17.02,207294.0,16.9848,16.9947,16.9449,16.9648,207294.0
2025-01-15 15:00:00,17.02,17.05,17.0,17.03,391651.0,16.9648,16.9947,16.9449,16.9748,391651.0
2025-01-15 15:05:00,17.03,17.07,17.01,17.07,360704.0,16.9748,17.0147,16.9549,17.0147,360704.0
2025-01-15 15:10:00,17.07,17.08,17.05,17.07,295090.0,17.0147,17.0246,16.9947,17.0147,295090.0
2025-01-15 15:15:00,17.07,17.09,17.06,17.07,387886.0,17.0147,17.0346,17.0047,17.0147,387886.0
2025-01-15 15:20:00,17.07,17.13,17.06,17.12,243728.0,17.0147,17.0745,17.0047,17.0645,243728.0
2025-01-15 15:25:00,17.12,17.13,17.04,17.05,510369.0,17.0645,17.0745,16.9848,16.9947,510369.0
2025-01-15 15:30:00,17.05,17.05,17.01,17.05,229086.0,16.9947,16.9947,16.9549,16.9947,229086.0
2025-01-15 15:35:00,17.05,17.08,17.03,17.04,310545.0,16.9947,17.0246,16.9748,16.9848,310545.0
2025-01-15 15:40:00,17.04,17.04,16.97,16.98,571235.0,16.9848,16.9848,16.915,16.925,571235.0
2025-01-15 15:45:00,16.98,17.01,16.93,16.93,489762.0,16.925,16.9549,16.8751,16.8751,489762.0
2025-01-15 15:50:00,16.93,16.96,16.89,16.89,897679.0,16.8751,16.905,16.8353,16.8353,897679.0
2025-01-15 15:55:00,16.9,16.91,16.83,16.88,2864640.0,16.8452,16.8552,16.7755,16.8253,2864640.0
2025-01-16 09:30:00,16.99,17.34,16.95,17.23,1537043.0,16.9349,17.2838,16.8951,17.1742,1537043.0
2025-01-16 09:35:00,17.22,17.27,17.13,17.26,413969.0,17.1642,17.214,17.0745,17.2041,413969.0
2025-01-16 09:40:00,17.27,17.33,17.2,17.3,642155.0,17.214,17.2738,17.1443,17.2439,642155.0
2025-01-16 09:45:00,17.3,17.35,17.27,17.29,824743.0,17.2439,17.2938,17.214,17.234,824743.0
2025-01-16 09:50:00,17.3,17.3,17.12,17.15,559406.0,17.2439,17.2439,17.0645,17.0944,559406.0
2025-01-16 09:55:00,17.15,17.17,17.11,17.14,240537.0,17.0944,17.1144,17.0546,17.0845,240537.0
2025-01-16 10:00:00,17.14,17.16,16.97,17.0,343199.0,17.0845,17.1044,16.915,16.9449,343199.0
2025-01-16 10:05:00,17.0,17.19,16.99,17.19,206223.0,16.9449,17.1343,16.9349,17.1343,206223.0
2025-01-16 10:10:00,17.18,17.2,17.08,17.09,236764.0,17.1243,17.1443,17.0246,17.0346,236764.0
2025-01-16 10:15:00,17.09,17.12,17.07,17.11,381144.0,17.0346,17.0645,17.0147,17.0546,381144.0
2025-01-16 10:20:00,17.1,17.11,17.03,17.04,373520.0,17.0446,17.0546,16.9748,16.9848,373520.0
2025-01-16 10:25:00,17.04,17.04,16.98,16.99,445260.0,16.9848,16.9848,16.925,16.9349,445260.0
2025-01-16 10:30:00,16.98,17.0,16.92,16.93,184426.0,16.925,16.9449,16.8652,16.8751,184426.0
2025-01-16 10:35:00,16.93,16.94,16.86,16.92,208893.0,16.8751,16.8851,16.8054,16.8652,208893.0
2025-01-16 10:40:00,16.91,16.92,16.88,16.89,110757.0,16.8552,16.8652,16.8253,16.8353,110757.0
2025-01-16 10:45:00,16.89,16.96,16.87,16.95,212369.0,16.8353,16.905,16.8153,16.8951,212369.0
2025-01-16 10:50:00,16.95,16.98,16.93,16.95,97952.0,16.8951,16.925,16.8751,16.8951,97952.0
2025-01-16 10:55:00,16.95,17.0,16.94,17.0,178031.0,16.8951,16.9449,16.8851,16.9449,178031.0
2025-01-16 11:00:00,17.0,17.01,16.97,16.99,323478.0,16.9449,16.9549,16.915,16.9349,323478.0
2025-01-16 11:05:00,16.98,17.09,16.98,17.07,145248.0,16.925,17.0346,16.925,17.0147,145248.0
2025-01-16 11:10:00,17.07,17.07,17.01,17.02,82007.0,17.0147,17.0147,16.9549,16.9648,82007.0
2025-01-16 11:15:00,17.01,17.03,16.99,17.02,145859.0,16.9549,16.9748,16.9349,16.9648,145859.0
2025-01-16 11:20:00,17.03,17.15,17.01,17.14,264732.0,16.9748,17.0944,16.9549,17.0845,264732.0
2025-01-16 11:25:00,17.14,17.18,17.1,17.11,390520.0,17.0845,17.1243,17.0446,17.0546,390520.0
2025-01-16 11:30:00,17.11,17.15,17.08,17.14,124741.0,17.0546,17.0944,17.0246,17.0845,124741.0
2025-01-16 11:35:00,17.14,17.15,17.11,17.14,147774.0,17.0845,17.0944,17.0546,17.0845,147774.0
2025-01-16 11:40:00,17.14,17.16,17.11,17.14,174052.0,17.0845,17.1044,17.0546,17.0845,174052.0
2025-01-16 11:45:00,17.14,17.16,17.11,17.13,72910.0,17.0845,17.1044,17.0546,17.0745,72910.0
2025-01-16 11:50:00,17.13,17.14,17.11,17.12,64903.0,17.0745,17.0845,17.0546,17.0645,64903.0
2025-01-16 11:55:00,17.12,17.12,17.08,17.1,146606.0,17.0645,17.0645,17.0246,17.0446,146606.0
2025-01-16 12:00:00,17.09,17.11,17.07,17.1,137074.0,17.0346,17.0546,17.0147,17.0446,137074.0
2025-01-16 12:05:00,17.1,17.12,17.09,17.11,364672.0,17.0446,17.0645,17.0346,17.0546,364672.0
2025-01-16 12:10:00,17.11,17.12,17.1,17.12,103291.0,17.0546,17.0645,17.0446,17.0645,103291.0
2025-01-16 12:15:00,17.12,17.14,17.1,17.12,255933.0,17.0645,17.0845,17.0446,17.0645,255933.0
2025-01-16 12:20:00,17.12,17.16,17.11,17.16,208822.0,17.0645,17.1044,17.0546,17.1044,208822.0
2025-01-16 12:25:00,17.16,17.19,17.15,17.16,99535.0,17.1044,17.1343,17.0944,17.1044,99535.0
2025-01-16 12:30:00,17.16,17.18,17.15,17.16,64461.0,17.1044,17.1243,17.0944,17.1044,64461.0
2025-01-16 12:35:00,17.16,17.17,17.14,17.16,90000.0,17.1044,17.1144,17.0845,17.1044,90000.0
2025-01-16 12:40:00,17.16,17.17,17.14,17.14,71355.0,17.1044,17.1144,17.0845,17.0845,71355.0
2025-01-16 12:45:00,17.14,17.17,17.13,17.17,55564.0,17.0845,17.1144,17.0745,17.1144,55564.0
2025-01-16 12:50:00,17.16,17.17,17.14,17.16,137966.0,17.1044,17.1144,17.0845,17.1044,137966.0
2025-01-16 12:55:00,17.15,17.17,17.11,17.14,288002.0,17.0944,17.1144,17.0546,17.0845,288002.0
2025-01-16 13:00:00,17.14,17.15,17.12,17.13,99200.0,17.0845,17.0944,17.0645,17.0745,99200.0
2025-01-16 13:05:00,17.13,17.14,17.1,17.14,249012.0,17.0745,17.0845,17.0446,17.0845,249012.0
2025-01-16 13:10:00,17.14,17.16,17.13,17.16,128701.0,17.0845,17.1044,17.0745,17.1044,128701.0
2025-01-16 13:15:00,17.16,17.16,17.09,17.12,183652.0,17.1044,17.1044,17.0346,17.0645,183652.0
2025-01-16 13:20:00,17.12,17.13,17.11,17.13,42237.0,17.0645,17.0745,17.0546,17.0745,42237.0
2025-01-16 13:25:00,17.13,17.13,17.11,17.12,60687.0,17.0745,17.0745,17.0546,17.0645,60687.0
2025-01-16 13:30:00,17.13,17.16,17.12,17.16,111014.0,17.0745,17.1044,17.0645,17.1044,111014.0
2025-01-16 13:35:00,17.16,17.17,17.14,17.14,78295.0,17.1044,17.1144,17.0845,17.0845,78295.0
2025-01-16 13:40:00,17.14,17.16,17.11,17.13,99776.0,17.0845,17.1044,17.0546,17.0745,99776.0
2025-01-16 13:45:00,17.14,17.14,17.11,17.13,109486.0,17.0845,17.0845,17.0546,17.0745,109486.0
2025-01-16 13:50:00,17.13,17.13,17.1,17.11,114247.0,17.0745,17.0745,17.0446,17.0546,114247.0
2025-01-16 13:55:00,17.11,17.11,17.08,17.1,128882.0,17.0546,17.0546,17.0246,17.0446,128882.0
2025-01-16 14:00:00,17.1,17.1,17.05,17.05,110541.0,17.0446,17.0446,16.9947,16.9947,110541.0
2025-01-16 14:05:00,17.05,17.06,17.04,17.05,129550.0,16.9947,17.0047,16.9848,16.9947,129550.0
2025-01-16 14:10:00,17.05,17.06,17.03,17.04,75109.0,16.9947,17.0047,16.9748,16.9848,75109.0
2025-01-16 14:15:00,17.04,17.07,17.03,17.07,66974.0,16.9848,17.0147,16.9748,17.0147,66974.0
2025-01-16 14:20:00,17.07,17.07,17.04,17.05,170032.0,17.0147,17.0147,16.9848,16.9947,170032.0
2025-01-16 14:25:00,17.06,17.07,17.05,17.07,66043.0,17.0047,17.0147,16.9947,17.0147,66043.0
2025-01-16 14:30:00,17.07,17.11,17.06,17.07,128528.0,17.0147,17.0546,17.0047,17.0147,128528.0
2025-01-16 14:35:00,17.07,17.11,17.06,17.11,215667.0,17.0147,17.0546,17.0047,17.0546,215667.0
2025-01-16 14:40:00,17.11,17.14,17.1,17.13,83513.0,17.0546,17.0845,17.0446,17.0745,83513.0
2025-01-16 14:45:00,17.13,17.13,17.08,17.09,117950.0,17.0745,17.0745,17.0246,17.0346,117950.0
2025-01-16 14:50:00,17.09,17.11,17.08,17.11,88178.0,17.0346,17.0546,17.0246,17.0546,88178.0
2025-01-16 14:55:00,17.11,17.12,17.06,17.07,136970.0,17.0546,17.0645,17.0047,17.0147,136970.0
2025-01-16 15:00:00,17.07,17.09,17.06,17.07,123230.0,17.0147,17.0346,17.0047,17.0147,123230.0
2025-01-16 15:05:00,17.07,17.08,17.05,17.07,93728.0,17.0147,17.0246,16.9947,17.0147,93728.0
2025-01-16 15:10:00,17.07,17.1,17.04,17.05,283185.0,17.0147,17.0446,16.9848,16.9947,283185.0
2025-01-16 15:15:00,17.05,17.07,17.01,17.03,211508.0,16.9947,17.0147,16.9549,16.9748,211508.0
2025-01-16 15:20:00,17.03,17.04,16.97,16.98,549275.0,16.9748,16.9848,16.915,16.925,549275.0
2025-01-16 15:25:00,16.98,17.01,16.97,17.01,266996.0,16.925,16.9549,16.915,16.9549,266996.0
2025-01-16 15:30:00,17.01,17.02,16.99,17.01,177593.0,16.9549,16.9648,16.9349,16.9549,177593.0
2025-01-16 15:35:00,17.01,17.03,16.99,17.03,512899.0,16.9549,16.9748,16.9349,16.9748,512899.0
2025-01-16 15:40:00,17.03,17.03,16.98,16.98,419235.0,16.9748,16.9748,16.925,16.925,419235.0
2025-01-16 15:45:00,16.98,16.99,16.95,16.96,462842.0,16.925,16.9349,16.8951,16.905,462842.0
2025-01-16 15:50:00,16.96,16.99,16.94,16.96,852509.0,16.905,16.9349,16.8851,16.905,852509.0
2025-01-16 15:55:00,16.96,16.98,16.92,16.96,2264156.0,16.905,16.925,16.8652,16.905,2264156.0
2025-01-17 09:30:00,16.99,17.16,16.88,17.15,1883012.0,16.9349,17.1044,16.8253,17.0944,1883012.0
2025-01-17 09:35:00,17.15,17.22,17.12,17.16,139260.0,17.0944,17.1642,17.0645,17.1044,139260.0
2025-01-17 09:40:00,17.16,17.2,17.09,17.11,157904.0,17.1044,17.1443,17.0346,17.0546,157904.0
2025-01-17 09:45:00,17.11,17.27,17.11,17.2,353763.0,17.0546,17.214,17.0546,17.1443,353763.0
2025-01-17 09:50:00,17.2,17.21,17.05,17.09,345222.0,17.1443,17.1542,16.9947,17.0346,345222.0
2025-01-17 09:55:00,17.08,17.12,17.07,17.1,157423.0,17.0246,17.0645,17.0147,17.0446,157423.0
2025-01-17 10:00:00,17.1,17.14,17.08,17.13,223731.0,17.0446,17.0845,17.0246,17.0745,223731.0
2025-01-17 10:05:00,17.12,17.13,17.04,17.1,242725.0,17.0645,17.0745,16.9848,17.0446,242725.0
2025-01-17 10:10:00,17.1,17.12,17.06,17.07,129025.0,17.0446,17.0645,17.0047,17.0147,129025.0
2025-01-17 10:15:00,17.08,17.12,17.08,17.1,191719.0,17.0246,17.0645,17.0246,17.0446,191719.0
2025-01-17 10:20:00,17.1,17.13,17.08,17.09,180181.0,17.0446,17.0745,17.0246,17.0346,180181.0
2025-01-17 10:25:00,17.09,17.13,17.08,17.12,158306.0,17.0346,17.0745,17.0246,17.0645,158306.0
2025-01-17 10:30:00,17.12,17.12,17.06,17.08,173584.0,17.0645,17.0645,17.0047,17.0246,173584.0
2025-01-17 10:35:00,17.07,17.08,17.04,17.06,89251.0,17.0147,17.0246,16.9848,17.0047,89251.0
2025-01-17 10:40:00,17.06,17.06,17.02,17.05,82159.0,17.0047,17.0047,16.9648,16.9947,82159.0
2025-01-17 10:45:00,17.05,17.07,17.01,17.03,113928.0,16.9947,17.0147,16.9549,16.9748,113928.0
2025-01-17 10:50:00,17.03,17.04,17.01,17.03,74548.0,16.9748,16.9848,16.9549,16.9748,74548.0
2025-01-17 10:55:00,17.03,17.05,17.02,17.05,113485.0,16.9748,16.9947,16.9648,16.9947,113485.0
2025-01-17 11:00:00,17.05,17.07,17.03,17.05,124802.0,16.9947,17.0147,16.9748,16.9947,124802.0
2025-01-17 11:05:00,17.05,17.06,17.03,17.04,137250.0,16.9947,17.0047,16.9748,16.9848,137250.0
2025-01-17 11:10:00,17.05,17.12,17.04,17.12,109529.0,16.9947,17.0645,16.9848,17.0645,109529.0
2025-01-17 11:15:00,17.12,17.16,17.1,17.11,160683.0,17.0645,17.1044,17.0446,17.0546,160683.0
2025-01-17 11:20:00,17.11,17.18,17.1,17.18,155780.0,17.0546,17.1243,17.0446,17.1243,155780.0
2025-01-17 11:25:00,17.18,17.2,17.16,17.2,114313.0,17.1243,17.1443,17.1044,17.1443,114313.0
2025-01-17 11:30:00,17.2,17.21,17.14,17.14,281942.0,17.1443,17.1542,17.0845,17.0845,281942.0
2025-01-17 11:35:00,17.14,17.18,17.12,17.18,194059.0,17.0845,17.1243,17.0645,17.1243,194059.0
2025-01-17 11:40:00,17.18,17.19,17.12,17.14,149047.0,17.1243,17.1343,17.0645,17.0845,149047.0
2025-01-17 11:45:00,17.13,17.15,17.11,17.13,102201.0,17.0745,17.0944,17.0546,17.0745,102201.0
2025-01-17 11:50:00,17.12,17.17,17.09,17.17,344194.0,17.0645,17.1144,17.0346,17.1144,344194.0
2025-01-17 11:55:00,17.16,17.18,17.14,17.15,116260.0,17.1044,17.1243,17.0845,17.0944,116260.0
2025-01-17 12:00:00,17.16,17.16,17.09,17.11,224599.0,17.1044,17.1044,17.0346,17.0546,224599.0
2025-01-17 12:05:00,17.1,17.11,17.04,17.07,684440.0,17.0446,17.0546,16.9848,17.0147,684440.0
2025-01-17 12:10:00,17.07,17.12,17.06,17.11,115847.0,17.0147,17.0645,17.0047,17.0546,115847.0
2025-01-17 12:15:00,17.11,17.11,17.08,17.1,43907.0,17.0546,17.0546,17.0246,17.0446,43907.0
2025-01-17 12:20:00,17.1,17.11,17.08,17.1,52887.0,17.0446,17.0546,17.0246,17.0446,52887.0
2025-01-17 12:25:00,17.1,17.11,17.07,17.07,86922.0,17.0446,17.0546,17.0147,17.0147,86922.0
2025-01-17 12:30:00,17.07,17.1,17.07,17.1,45961.0,17.0147,17.0446,17.0147,17.0446,45961.0
2025-01-17 12:35:00,17.1,17.11,17.05,17.05,138089.0,17.0446,17.0546,16.9947,16.9947,138089.0
2025-01-17 12:40:00,17.05,17.07,17.05,17.05,69952.0,16.9947,17.0147,16.9947,16.9947,69952.0
2025-01-17 12:45:00,17.05,17.06,17.03,17.06,103003.0,16.9947,17.0047,16.9748,17.0047,103003.0
2025-01-17 12:50:00,17.05,17.07,17.03,17.05,67638.0,16.9947,17.0147,16.9748,16.9947,67638.0
2025-01-17 12:55:00,17.05,17.06,17.03,17.05,83953.0,16.9947,17.0047,16.9748,16.9947,83953.0
2025-01-17 13:00:00,17.05,17.05,17.03,17.05,110477.0,16.9947,16.9947,16.9748,16.9947,110477.0
2025-01-17 13:05:00,17.05,17.07,17.04,17.05,96540.0,16.9947,17.0147,16.9848,16.9947,96540.0
2025-01-17 13:10:00,17.05,17.07,17.04,17.05,208284.0,16.9947,17.0147,16.9848,16.9947,208284.0
2025-01-17 13:15:00,17.05,17.07,17.04,17.05,104952.0,16.9947,17.0147,16.9848,16.9947,104952.0
2025-01-17 13:20:00,17.05,17.06,16.99,17.0,259717.0,16.9947,17.0047,16.9349,16.9449,259717.0
2025-01-17 13:25:00,17.0,17.01,16.99,17.0,100151.0,16.9449,16.9549,16.9349,16.9449,100151.0
2025-01-17 13:30:00,17.0,17.0,16.96,16.98,91232.0,16.9449,16.9449,16.905,16.925,91232.0
2025-01-17 13:35:00,16.97,16.99,16.96,16.96,75191.0,16.915,16.9349,16.905,16.905,75191.0
2025-01-17 13:40:00,16.96,16.98,16.95,16.98,50525.0,16.905,16.925,16.8951,16.925,50525.0
2025-01-17 13:45:00,16.98,16.99,16.95,16.99,114253.0,16.925,16.9349,16.8951,16.9349,114253.0
2025-01-17 13:50:00,16.98,17.0,16.97,16.98,139501.0,16.925,16.9449,16.915,16.925,139501.0
2025-01-17 13:55:00,16.98,16.99,16.96,16.99,79055.0,16.925,16.9349,16.905,16.9349,79055.0
2025-01-17 14:00:00,16.98,17.1,16.97,17.01,1061854.0,16.925,17.0446,16.915,16.9549,1061854.0
2025-01-17 14:05:00,17.01,17.04,17.0,17.02,215711.0,16.9549,16.9848,16.9449,16.9648,215711.0
2025-01-17 14:10:00,17.02,17.02,16.93,16.94,339697.0,16.9648,16.9648,16.8751,16.8851,339697.0
2025-01-17 14:15:00,16.94,16.97,16.91,16.91,353559.0,16.8851,16.915,16.8552,16.8552,353559.0
2025-01-17 14:20:00,16.91,16.95,16.91,16.94,86509.0,16.8552,16.8951,16.8552,16.8851,86509.0
2025-01-17 14:25:00,16.95,16.97,16.92,16.93,557091.0,16.8951,16.915,16.8652,16.8751,557091.0
2025-01-17 14:30:00,16.93,17.0,16.93,16.99,196403.0,16.8751,16.9449,16.8751,16.9349,196403.0
2025-01-17 14:35:00,16.98,17.03,16.97,16.98,154578.0,16.925,16.9748,16.915,16.925,154578.0
2025-01-17 14:40:00,16.98,16.99,16.94,16.96,388891.0,16.925,16.9349,16.8851,16.905,388891.0
2025-01-17 14:45:00,16.96,16.97,16.93,16.96,121843.0,16.905,16.915,16.8751,16.905,121843.0
2025-01-17 14:50:00,16.96,16.97,16.94,16.95,168961.0,16.905,16.915,16.8851,16.8951,168961.0
2025-01-17 14:55:00,16.95,17.0,16.94,16.99,222549.0,16.8951,16.9449,16.8851,16.9349,222549.0
2025-01-17 15:00:00,16.98,16.99,16.94,16.96,116098.0,16.925,16.9349,16.8851,16.905,116098.0
2025-01-17 15:05:00,16.96,16.99,16.92,16.98,233797.0,16.905,16.9349,16.8652,16.925,233797.0
2025-01-17 15:10:00,16.98,17.02,16.97,17.0,230448.0,16.925,16.9648,16.915,16.9449,230448.0
2025-01-17 15:15:00,17.0,17.0,16.97,16.98,123848.0,16.9449,16.9449,16.915,16.925,123848.0
2025-01-17 15:20:00,16.97,17.0,16.97,16.98,119734.0,16.915,16.9449,16.915,16.925,119734.0
2025-01-17 15:25:00,16.98,17.03,16.97,17.02,296240.0,16.925,16.9748,16.915,16.9648,296240.0
2025-01-17 15:30:00,17.02,17.09,17.01,17.07,448935.0,16.9648,17.0346,16.9549,17.0147,448935.0
2025-01-17 15:35:00,17.07,17.08,17.04,17.05,256491.0,17.0147,17.0246,16.9848,16.9947,256491.0
2025-01-17 15:40:00,17.05,17.08,17.04,17.05,241974.0,16.9947,17.0246,16.9848,16.9947,241974.0
2025-01-17 15:45:00,17.05,17.06,17.02,17.04,469040.0,16.9947,17.0047,16.9648,16.9848,469040.0
2025-01-17 15:50:00,17.03,17.07,17.01,17.02,970512.0,16.9748,17.0147,16.9549,16.9648,970512.0
2025-01-17 15:55:00,17.02,17.03,16.99,16.99,2249997.0,16.9648,16.9748,16.9349,16.9349,2249997.0
2025-01-21 09:30:00,17.14,17.27,17.11,17.23,380203.0,17.0845,17.214,17.0546,17.1742,380203.0
2025-01-21 09:35:00,17.23,17.23,17.08,17.1,144571.0,17.1742,17.1742,17.0246,17.0446,144571.0
2025-01-21 09:40:00,17.1,17.13,17.0,17.03,319880.0,17.0446,17.0745,16.9449,16.9748,319880.0
2025-01-21 09:45:00,17.03,17.11,17.03,17.07,176286.0,16.9748,17.0546,16.9748,17.0147,176286.0
2025-01-21 09:50:00,17.07,17.1,17.04,17.1,203757.0,17.0147,17.0446,16.9848,17.0446,203757.0
2025-01-21 09:55:00,17.1,17.16,17.07,17.14,471505.0,17.0446,17.1044,17.0147,17.0845,471505.0
2025-01-21 10:00:00,17.14,17.14,17.08,17.09,261549.0,17.0845,17.0845,17.0246,17.0346,261549.0
2025-01-21 10:05:00,17.08,17.11,17.07,17.09,223702.0,17.0246,17.0546,17.0147,17.0346,223702.0
2025-01-21 10:10:00,17.09,17.11,17.07,17.09,486507.0,17.0346,17.0546,17.0147,17.0346,486507.0
2025-01-21 10:15:00,17.09,17.1,17.05,17.05,133569.0,17.0346,17.0446,16.9947,16.9947,133569.0
2025-01-21 10:20:00,17.05,17.09,17.02,17.07,116826.0,16.9947,17.0346,16.9648,17.0147,116826.0
2025-01-21 10:25:00,17.08,17.1,17.06,17.08,140719.0,17.0246,17.0446,17.0047,17.0246,140719.0
2025-01-21 10:30:00,17.08,17.1,17.06,17.1,241972.0,17.0246,17.0446,17.0047,17.0446,241972.0
2025-01-21 10:35:00,17.1,17.16,17.08,17.16,370405.0,17.0446,17.1044,17.0246,17.1044,370405.0
2025-01-21 10:40:00,17.16,17.22,17.11,17.16,294528.0,17.1044,17.1642,17.0546,17.1044,294528.0
2025-01-21 10:45:00,17.16,17.2,17.14,17.19,403548.0,17.1044,17.1443,17.0845,17.1343,403548.0
2025-01-21 10:50:00,17.19,17.22,17.18,17.2,70498.0,17.1343,17.1642,17.1243,17.1443,70498.0
2025-01-21 10:55:00,17.2,17.25,17.16,17.19,724467.0,17.1443,17.1941,17.1044,17.1343,724467.0
2025-01-21 11:00:00,17.19,17.21,17.15,17.16,372299.0,17.1343,17.1542,17.0944,17.1044,372299.0
2025-01-21 11:05:00,17.15,17.17,17.13,17.16,140103.0,17.0944,17.1144,17.0745,17.1044,140103.0
2025-01-21 11:10:00,17.16,17.18,17.15,17.18,110329.0,17.1044,17.1243,17.0944,17.1243,110329.0
2025-01-21 11:15:00,17.18,17.18,17.14,17.16,173045.0,17.1243,17.1243,17.0845,17.1044,173045.0
2025-01-21 11:20:00,17.15,17.18,17.14,17.16,194328.0,17.0944,17.1243,17.0845,17.1044,194328.0
2025-01-21 11:25:00,17.16,17.17,17.11,17.13,139314.0,17.1044,17.1144,17.0546,17.0745,139314.0
2025-01-21 11:30:00,17.13,17.14,17.11,17.13,160788.0,17.0745,17.0845,17.0546,17.0745,160788.0
2025-01-21 11:35:00,17.13,17.18,17.12,17.18,125769.0,17.0745,17.1243,17.0645,17.1243,125769.0
2025-01-21 11:40:00,17.18,17.2,17.16,17.18,87648.0,17.1243,17.1443,17.1044,17.1243,87648.0
2025-01-21 11:45:00,17.17,17.19,17.15,17.16,100756.0,17.1144,17.1343,17.0944,17.1044,100756.0
2025-01-21 11:50:00,17.16,17.18,17.15,17.16,117063.0,17.1044,17.1243,17.0944,17.1044,117063.0
2025-01-21 11:55:00,17.16,17.18,17.15,17.18,65933.0,17.1044,17.1243,17.0944,17.1243,65933.0
2025-01-21 12:00:00,17.18,17.25,17.18,17.23,557505.0,17.1243,17.1941,17.1243,17.1742,557505.0
2025-01-21 12:05:00,17.23,17.25,17.2,17.25,850700.0,17.1742,17.1941,17.1443,17.1941,850700.0
2025-01-21 12:10:00,17.25,17.27,17.23,17.27,215581.0,17.1941,17.214,17.1742,17.214,215581.0
2025-01-21 12:15:00,17.27,17.27,17.25,17.27,94781.0,17.214,17.214,17.1941,17.214,94781.0
2025-01-21 12:20:00,17.27,17.27,17.24,17.26,241182.0,17.214,17.214,17.1841,17.2041,241182.0
2025-01-21 12:25:00,17.25,17.26,17.21,17.23,101135.0,17.1941,17.2041,17.1542,17.1742,101135.0
2025-01-21 12:30:00,17.23,17.25,17.2,17.25,109860.0,17.1742,17.1941,17.1443,17.1941,109860.0
2025-01-21 12:35:00,17.25,17.26,17.22,17.25,123781.0,17.1941,17.2041,17.1642,17.1941,123781.0
2025-01-21 12:40:00,17.25,17.27,17.24,17.25,191526.0,17.1941,17.214,17.1841,17.1941,191526.0
2025-01-21 12:45:00,17.25,17.27,17.23,17.23,621100.0,17.1941,17.214,17.1742,17.1742,621100.0
2025-01-21 12:50:00,17.23,17.25,17.23,17.24,77316.0,17.1742,17.1941,17.1742,17.1841,77316.0
2025-01-21 12:55:00,17.23,17.26,17.22,17.25,93398.0,17.1742,17.2041,17.1642,17.1941,93398.0
2025-01-21 13:00:00,17.25,17.32,17.24,17.3,125851.0,17.1941,17.2639,17.1841,17.2439,125851.0
2025-01-21 13:05:00,17.3,17.31,17.28,17.3,64877.0,17.2439,17.2539,17.224,17.2439,64877.0
2025-01-21 13:10:00,17.3,17.34,17.29,17.34,186372.0,17.2439,17.2838,17.234,17.2838,186372.0
2025-01-21 13:15:00,17.33,17.36,17.32,17.32,153698.0,17.2738,17.3037,17.2639,17.2639,153698.0
2025-01-21 13:20:00,17.32,17.34,17.3,17.34,58954.0,17.2639,17.2838,17.2439,17.2838,58954.0
2025-01-21 13:25:00,17.34,17.39,17.33,17.38,348680.0,17.2838,17.3336,17.2738,17.3237,348680.0
2025-01-21 13:30:00,17.38,17.4,17.36,17.39,257015.0,17.3237,17.3436,17.3037,17.3336,257015.0
2025-01-21 13:35:00,17.39,17.42,17.37,17.38,106385.0,17.3336,17.3635,17.3137,17.3237,106385.0
2025-01-21 13:40:00,17.38,17.4,17.36,17.38,94088.0,17.3237,17.3436,17.3037,17.3237,94088.0
2025-01-21 13:45:00,17.38,17.39,17.35,17.39,125871.0,17.3237,17.3336,17.2938,17.3336,125871.0
2025-01-21 13:50:00,17.38,17.41,17.37,17.41,113380.0,17.3237,17.3536,17.3137,17.3536,113380.0
2025-01-21 13:55:00,17.41,17.43,17.39,17.43,119749.0,17.3536,17.3735,17.3336,17.3735,119749.0
2025-01-21 14:00:00,17.42,17.43,17.38,17.39,187362.0,17.3635,17.3735,17.3237,17.3336,187362.0
2025-01-21 14:05:00,17.39,17.43,17.38,17.42,130180.0,17.3336,17.3735,17.3237,17.3635,130180.0
2025-01-21 14:10:00,17.42,17.42,17.39,17.4,125551.0,17.3635,17.3635,17.3336,17.3436,125551.0
2025-01-21 14:15:00,17.41,17.42,17.38,17.4,168264.0,17.3536,17.3635,17.3237,17.3436,168264.0
2025-01-21 14:20:00,17.4,17.42,17.38,17.39,154586.0,17.3436,17.3635,17.3237,17.3336,154586.0
2025-01-21 14:25:00,17.39,17.4,17.37,17.38,103333.0,17.3336,17.3436,17.3137,17.3237,103333.0
2025-01-21 14:30:00,17.38,17.38,17.33,17.35,104732.0,17.3237,17.3237,17.2738,17.2938,104732.0
2025-01-21 14:35:00,17.35,17.35,17.31,17.32,154390.0,17.2938,17.2938,17.2539,17.2639,154390.0
2025-01-21 14:40:00,17.32,17.37,17.31,17.37,163852.0,17.2639,17.3137,17.2539,17.3137,163852.0
2025-01-21 14:45:00,17.37,17.38,17.33,17.34,311833.0,17.3137,17.3237,17.2738,17.2838,311833.0
2025-01-21 14:50:00,17.34,17.37,17.32,17.35,387803.0,17.2838,17.3137,17.2639,17.2938,387803.0
2025-01-21 14:55:00,17.36,17.39,17.35,17.36,125446.0,17.3037,17.3336,17.2938,17.3037,125446.0
2025-01-21 15:00:00,17.37,17.37,17.35,17.37,53719.0,17.3137,17.3137,17.2938,17.3137,53719.0
2025-01-21 15:05:00,17.37,17.39,17.36,17.37,90992.0,17.3137,17.3336,17.3037,17.3137,90992.0
2025-01-21 15:10:00,17.37,17.39,17.36,17.38,170804.0,17.3137,17.3336,17.3037,17.3237,170804.0
2025-01-21 15:15:00,17.37,17.38,17.33,17.37,182937.0,17.3137,17.3237,17.2738,17.3137,182937.0
2025-01-21 15:20:00,17.37,17.38,17.34,17.38,138051.0,17.3137,17.3237,17.2838,17.3237,138051.0
2025-01-21 15:25:00,17.38,17.38,17.36,17.37,110061.0,17.3237,17.3237,17.3037,17.3137,110061.0
2025-01-21 15:30:00,17.37,17.38,17.36,17.37,87594.0,17.3137,17.3237,17.3037,17.3137,87594.0
2025-01-21 15:35:00,17.37,17.37,17.32,17.36,521302.0,17.3137,17.3137,17.2639,17.3037,521302.0
2025-01-21 15:40:00,17.35,17.38,17.34,17.38,178028.0,17.2938,17.3237,17.2838,17.3237,178028.0
2025-01-21 15:45:00,17.38,17.41,17.35,17.36,449544.0,17.3237,17.3536,17.2938,17.3037,449544.0
2025-01-21 15:50:00,17.37,17.38,17.3,17.32,801381.0,17.3137,17.3237,17.2439,17.2639,801381.0
2025-01-21 15:55:00,17.32,17.36,17.29,17.33,2368119.0,17.2639,17.3037,17.234,17.2738,2368119.0
2025-01-22 09:30:00,17.2,17.34,16.93,17.04,662551.0,17.1443,17.2838,16.8751,16.9848,662551.0
2025-01-22 09:35:00,17.04,17.05,16.9,16.92,251138.0,16.9848,16.9947,16.8452,16.8652,251138.0
2025-01-22 09:40:00,16.93,16.98,16.88,16.89,189770.0,16.8751,16.925,16.8253,16.8353,189770.0
2025-01-22 09:45:00,16.89,16.94,16.83,16.89,629876.0,16.8353,16.8851,16.7755,16.8353,629876.0
2025-01-22 09:50:00,16.9,16.93,16.82,16.86,513186.0,16.8452,16.8751,16.7655,16.8054,513186.0
2025-01-22 09:55:00,16.86,16.94,16.85,16.94,304016.0,16.8054,16.8851,16.7954,16.8851,304016.0
2025-01-22 10:00:00,16.95,16.99,16.92,16.95,344747.0,16.8951,16.9349,16.8652,16.8951,344747.0
2025-01-22 10:05:00,16.95,17.0,16.91,16.96,463050.0,16.8951,16.9449,16.8552,16.905,463050.0
2025-01-22 10:10:00,16.96,16.98,16.89,16.9,235268.0,16.905,16.925,16.8353,16.8452,235268.0
2025-01-22 10:15:00,16.9,16.94,16.86,16.92,144799.0,16.8452,16.8851,16.8054,16.8652,144799.0
2025-01-22 10:20:00,16.91,17.0,16.91,16.94,118695.0,16.8552,16.9449,16.8552,16.8851,118695.0
2025-01-22 10:25:00,16.93,16.95,16.9,16.91,157212.0,16.8751,16.8951,16.8452,16.8552,157212.0
2025-01-22 10:30:00,16.91,16.94,16.9,16.91,98213.0,16.8552,16.8851,16.8452,16.8552,98213.0
2025-01-22 10:35:00,16.91,16.96,16.88,16.95,129131.0,16.8552,16.905,16.8253,16.8951,129131.0
2025-01-22 10:40:00,16.94,16.99,16.94,16.96,120678.0,16.8851,16.9349,16.8851,16.905,120678.0
2025-01-22 10:45:00,16.95,16.97,16.94,16.96,126726.0,16.8951,16.915,16.8851,16.905,126726.0
2025-01-22 10:50:00,16.96,17.0,16.95,16.96,217965.0,16.905,16.9449,16.8951,16.905,217965.0
2025-01-22 10:55:00,16.96,16.98,16.94,16.96,287345.0,16.905,16.925,16.8851,16.905,287345.0
2025-01-22 11:00:00,16.96,16.97,16.92,16.96,253194.0,16.905,16.915,16.8652,16.905,253194.0
2025-01-22 11:05:00,16.96,16.97,16.94,16.95,133129.0,16.905,16.915,16.8851,16.8951,133129.0
2025-01-22 11:10:00,16.95,16.95,16.85,16.88,392872.0,16.8951,16.8951,16.7954,16.8253,392872.0
2025-01-22 11:15:00,16.88,16.88,16.79,16.8,402188.0,16.8253,16.8253,16.7356,16.7456,402188.0
2025-01-22 11:20:00,16.8,16.85,16.78,16.82,379679.0,16.7456,16.7954,16.7256,16.7655,379679.0
2025-01-22 11:25:00,16.82,16.83,16.75,16.76,186171.0,16.7655,16.7755,16.6957,16.7057,186171.0
2025-01-22 11:30:00,16.77,16.8,16.75,16.76,122384.0,16.7157,16.7456,16.6957,16.7057,122384.0
2025-01-22 11:35:00,16.76,16.81,16.75,16.8,154437.0,16.7057,16.7555,16.6957,16.7456,154437.0
2025-01-22 11:40:00,16.8,16.82,16.78,16.8,150613.0,16.7456,16.7655,16.7256,16.7456,150613.0
2025-01-22 11:45:00,16.8,16.81,16.76,16.78,74469.0,16.7456,16.7555,16.7057,16.7256,74469.0
2025-01-22 11:50:00,16.77,16.79,16.76,16.79,61137.0,16.7157,16.7356,16.7057,16.7356,61137.0
2025-01-22 11:55:00,16.79,16.8,16.75,16.78,185740.0,16.7356,16.7456,16.6957,16.7256,185740.0
2025-01-22 12:00:00,16.78,16.78,16.76,16.78,44709.0,16.7256,16.7256,16.7057,16.7256,44709.0
2025-01-22 12:05:00,16.78,16.78,16.76,16.76,38115.0,16.7256,16.7256,16.7057,16.7057,38115.0
2025-01-22 12:10:00,16.77,16.8,16.75,16.76,164151.0,16.7157,16.7456,16.6957,16.7057,164151.0
2025-01-22 12:15:00,16.76,16.79,16.75,16.77,131643.0,16.7057,16.7356,16.6957,16.7157,131643.0
2025-01-22 12:20:00,16.77,16.77,16.74,16.75,142996.0,16.7157,16.7157,16.6858,16.6957,142996.0
2025-01-22 12:25:00,16.75,16.76,16.73,16.75,224709.0,16.6957,16.7057,16.6758,16.6957,224709.0
2025-01-22 12:30:00,16.75,16.75,16.74,16.75,32454.0,16.6957,16.6957,16.6858,16.6957,32454.0
2025-01-22 12:35:00,16.74,16.78,16.74,16.78,245616.0,16.6858,16.7256,16.6858,16.7256,245616.0
2025-01-22 12:40:00,16.78,16.78,16.75,16.76,73877.0,16.7256,16.7256,16.6957,16.7057,73877.0
2025-01-22 12:45:00,16.76,16.78,16.69,16.7,141735.0,16.7057,16.7256,16.6359,16.6459,141735.0
2025-01-22 12:50:00,16.7,16.7,16.68,16.68,83819.0,16.6459,16.6459,16.6259,16.6259,83819.0
2025-01-22 12:55:00,16.69,16.69,16.65,16.66,120119.0,16.6359,16.6359,16.596,16.606,120119.0
2025-01-22 13:00:00,16.65,16.67,16.64,16.66,156114.0,16.596,16.616,16.5861,16.606,156114.0
2025-01-22 13:05:00,16.66,16.66,16.59,16.61,484162.0,16.606,16.606,16.5362,16.5562,484162.0
2025-01-22 13:10:00,16.61,16.61,16.59,16.6,195915.0,16.5562,16.5562,16.5362,16.5462,195915.0
2025-01-22 13:15:00,16.59,16.62,16.58,16.6,370445.0,16.5362,16.5661,16.5263,16.5462,370445.0
2025-01-22 13:20:00,16.61,16.67,16.6,16.66,293313.0,16.5562,16.616,16.5462,16.606,293313.0
2025-01-22 13:25:00,16.66,16.7,16.65,16.66,340107.0,16.606,16.6459,16.596,16.606,340107.0
2025-01-22 13:30:00,16.66,16.67,16.61,16.62,168101.0,16.606,16.616,16.5562,16.5661,168101.0
2025-01-22 13:35:00,16.62,16.65,16.58,16.59,178673.0,16.5661,16.596,16.5263,16.5362,178673.0
2025-01-22 13:40:00,16.58,16.63,16.58,16.63,229879.0,16.5263,16.5761,16.5263,16.5761,229879.0
2025-01-22 13:45:00,16.63,16.65,16.62,16.64,125483.0,16.5761,16.596,16.5661,16.5861,125483.0
2025-01-22 13:50:00,16.64,16.65,16.62,16.64,106542.0,16.5861,16.596,16.5661,16.5861,106542.0
2025-01-22 13:55:00,16.64,16.64,16.58,16.59,95883.0,16.5861,16.5861,16.5263,16.5362,95883.0
2025-01-22 14:00:00,16.59,16.61,16.58,16.6,142846.0,16.5362,16.5562,16.5263,16.5462,142846.0
2025-01-22 14:05:00,16.6,16.63,16.58,16.6,201964.0,16.5462,16.5761,16.5263,16.5462,201964.0
2025-01-22 14:10:00,16.6,16.63,16.59,16.62,190387.0,16.5462,16.5761,16.5362,16.5661,190387.0
2025-01-22 14:15:00,16.62,16.64,16.61,16.64,94119.0,16.5661,16.5861,16.5562,16.5861,94119.0
2025-01-22 14:20:00,16.64,16.67,16.63,16.66,245639.0,16.5861,16.616,16.5761,16.606,245639.0
2025-01-22 14:25:00,16.67,16.68,16.61,16.64,227279.0,16.616,16.6259,16.5562,16.5861,227279.0
2025-01-22 14:30:00,16.65,16.65,16.63,16.64,129546.0,16.596,16.596,16.5761,16.5861,129546.0
2025-01-22 14:35:00,16.64,16.72,16.63,16.71,429932.0,16.5861,16.6658,16.5761,16.6558,429932.0
2025-01-22 14:40:00,16.71,16.71,16.65,16.66,148785.0,16.6558,16.6558,16.596,16.606,148785.0
2025-01-22 14:45:00,16.66,16.67,16.64,16.64,96498.0,16.606,16.616,16.5861,16.5861,96498.0
2025-01-22 14:50:00,16.65,16.68,16.65,16.66,128203.0,16.596,16.6259,16.596,16.606,128203.0
2025-01-22 14:55:00,16.66,16.67,16.63,16.63,164931.0,16.606,16.616,16.5761,16.5761,164931.0
2025-01-22 15:00:00,16.63,16.64,16.6,16.61,124833.0,16.5761,16.5861,16.5462,16.5562,124833.0
2025-01-22 15:05:00,16.61,16.63,16.6,16.63,147559.0,16.5562,16.5761,16.5462,16.5761,147559.0
2025-01-22 15:10:00,16.63,16.63,16.56,16.57,327071.0,16.5761,16.5761,16.5063,16.5163,327071.0
2025-01-22 15:15:00,16.57,16.59,16.52,16.54,316907.0,16.5163,16.5362,16.4665,16.4864,316907.0
2025-01-22 15:20:00,16.54,16.56,16.53,16.55,332271.0,16.4864,16.5063,16.4764,16.4964,332271.0
2025-01-22 15:25:00,16.55,16.56,16.44,16.48,1429858.0,16.4964,16.5063,16.3867,16.4266,1429858.0
2025-01-22 15:30:00,16.47,16.56,16.47,16.48,968654.0,16.4166,16.5063,16.4166,16.4266,968654.0
2025-01-22 15:35:00,16.48,16.5,16.38,16.39,1539699.0,16.4266,16.4465,16.3269,16.3369,1539699.0
2025-01-22 15:40:00,16.39,16.47,16.39,16.46,634263.0,16.3369,16.4166,16.3369,16.4067,634263.0
2025-01-22 15:45:00,16.46,16.47,16.4,16.43,541881.0,16.4067,16.4166,16.3469,16.3768,541881.0
2025-01-22 15:50:00,16.43,16.45,16.37,16.39,845353.0,16.3768,16.3967,16.317,16.3369,845353.0
2025-01-22 15:55:00,16.39,16.48,16.38,16.44,2052395.0,16.3369,16.4266,16.3269,16.3867,2052395.0
2025-01-23 09:30:00,16.54,16.68,16.49,16.53,465371.0,16.4864,16.6259,16.4366,16.4764,465371.0
2025-01-23 09:35:00,16.52,16.57,16.44,16.51,124209.0,16.4665,16.5163,16.3867,16.4565,124209.0
2025-01-23 09:40:00,16.5,16.53,16.41,16.48,323256.0,16.4465,16.4764,16.3568,16.4266,323256.0
2025-01-23 09:45:00,16.49,16.52,16.44,16.45,173426.0,16.4366,16.4665,16.3867,16.3967,173426.0
2025-01-23 09:50:00,16.45,16.5,16.44,16.46,67066.0,16.3967,16.4465,16.3867,16.4067,67066.0
2025-01-23 09:55:00,16.46,16.49,16.43,16.46,94387.0,16.4067,16.4366,16.3768,16.4067,94387.0
2025-01-23 10:00:00,16.46,16.47,16.4,16.45,247324.0,16.4067,16.4166,16.3469,16.3967,247324.0
2025-01-23 10:05:00,16.44,16.49,16.44,16.46,160010.0,16.3867,16.4366,16.3867,16.4067,160010.0
2025-01-23 10:10:00,16.46,16.46,16.39,16.41,178930.0,16.4067,16.4067,16.3369,16.3568,178930.0
2025-01-23 10:15:00,16.41,16.42,16.4,16.41,60496.0,16.3568,16.3668,16.3469,16.3568,60496.0
2025-01-23 10:20:00,16.41,16.42,16.34,16.36,297748.0,16.3568,16.3668,16.287,16.307,297748.0
2025-01-23 10:25:00,16.36,16.39,16.33,16.35,274448.0,16.307,16.3369,16.2771,16.297,274448.0
2025-01-23 10:30:00,16.35,16.35,16.3,16.32,201098.0,16.297,16.297,16.2472,16.2671,201098.0
2025-01-23 10:35:00,16.32,16.37,16.31,16.32,543646.0,16.2671,16.317,16.2571,16.2671,543646.0
2025-01-23 10:40:00,16.32,16.4,16.31,16.33,369167.0,16.2671,16.3469,16.2571,16.2771,369167.0
2025-01-23 10:45:00,16.32,16.34,16.31,16.31,160569.0,16.2671,16.287,16.2571,16.2571,160569.0
2025-01-23 10:50:00,16.32,16.37,16.31,16.37,208318.0,16.2671,16.317,16.2571,16.317,208318.0
2025-01-23 10:55:00,16.37,16.37,16.33,16.34,141101.0,16.317,16.317,16.2771,16.287,141101.0
2025-01-23 11:00:00,16.34,16.35,16.31,16.34,78113.0,16.287,16.297,16.2571,16.287,78113.0
2025-01-23 11:05:00,16.34,16.34,16.3,16.3,97420.0,16.287,16.287,16.2472,16.2472,97420.0
2025-01-23 11:10:00,16.3,16.32,16.27,16.3,141912.0,16.2472,16.2671,16.2173,16.2472,141912.0
2025-01-23 11:15:00,16.3,16.37,16.3,16.37,138938.0,16.2472,16.317,16.2472,16.317,138938.0
2025-01-23 11:20:00,16.37,16.4,16.36,16.39,106027.0,16.317,16.3469,16.307,16.3369,106027.0
2025-01-23 11:25:00,16.39,16.41,16.36,16.41,193213.0,16.3369,16.3568,16.307,16.3568,193213.0
2025-01-23 11:30:00,16.41,16.41,16.37,16.39,115358.0,16.3568,16.3568,16.317,16.3369,115358.0
2025-01-23 11:35:00,16.39,16.39,16.36,16.39,247850.0,16.3369,16.3369,16.307,16.3369,247850.0
2025-01-23 11:40:00,16.39,16.41,16.38,16.39,72769.0,16.3369,16.3568,16.3269,16.3369,72769.0
2025-01-23 11:45:00,16.39,16.41,16.38,16.39,153522.0,16.3369,16.3568,16.3269,16.3369,153522.0
2025-01-23 11:50:00,16.39,16.4,16.36,16.37,60915.0,16.3369,16.3469,16.307,16.317,60915.0
2025-01-23 11:55:00,16.37,16.42,16.36,16.4,74379.0,16.317,16.3668,16.307,16.3469,74379.0
2025-01-23 12:00:00,16.41,16.43,16.4,16.41,60198.0,16.3568,16.3768,16.3469,16.3568,60198.0
2025-01-23 12:05:00,16.41,16.45,16.41,16.43,87919.0,16.3568,16.3967,16.3568,16.3768,87919.0
2025-01-23 12:10:00,16.44,16.47,16.43,16.46,333576.0,16.3867,16.4166,16.3768,16.4067,333576.0
2025-01-23 12:15:00,16.46,16.49,16.45,16.48,149415.0,16.4067,16.4366,16.3967,16.4266,149415.0
2025-01-23 12:20:00,16.48,16.49,16.46,16.48,141565.0,16.4266,16.4366,16.4067,16.4266,141565.0
2025-01-23 12:25:00,16.48,16.5,16.48,16.5,61388.0,16.4266,16.4465,16.4266,16.4465,61388.0
2025-01-23 12:30:00,16.5,16.51,16.49,16.5,57743.0,16.4465,16.4565,16.4366,16.4465,57743.0
2025-01-23 12:35:00,16.5,16.5,16.46,16.48,79483.0,16.4465,16.4465,16.4067,16.4266,79483.0
2025-01-23 12:40:00,16.48,16.48,16.43,16.45,137626.0,16.4266,16.4266,16.3768,16.3967,137626.0
2025-01-23 12:45:00,16.45,16.45,16.43,16.44,74198.0,16.3967,16.3967,16.3768,16.3867,74198.0
2025-01-23 12:50:00,16.44,16.45,16.43,16.44,142893.0,16.3867,16.3967,16.3768,16.3867,142893.0
2025-01-23 12:55:00,16.43,16.44,16.43,16.44,37021.0,16.3768,16.3867,16.3768,16.3867,37021.0
2025-01-23 13:00:00,16.44,16.46,16.43,16.45,119444.0,16.3867,16.4067,16.3768,16.3967,119444.0
2025-01-23 13:05:00,16.45,16.46,16.44,16.45,63412.0,16.3967,16.4067,16.3867,16.3967,63412.0
2025-01-23 13:10:00,16.45,16.49,16.43,16.45,190186.0,16.3967,16.4366,16.3768,16.3967,190186.0
2025-01-23 13:15:00,16.45,16.46,16.43,16.44,582747.0,16.3967,16.4067,16.3768,16.3867,582747.0
2025-01-23 13:20:00,16.43,16.44,16.42,16.44,62751.0,16.3768,16.3867,16.3668,16.3867,62751.0
2025-01-23 13:25:00,16.44,16.44,16.4,16.42,68422.0,16.3867,16.3867,16.3469,16.3668,68422.0
2025-01-23 13:30:00,16.43,16.45,16.4,16.41,725504.0,16.3768,16.3967,16.3469,16.3568,725504.0
2025-01-23 13:35:00,16.41,16.41,16.38,16.39,47374.0,16.3568,16.3568,16.3269,16.3369,47374.0
2025-01-23 13:40:00,16.39,16.4,16.38,16.39,51153.0,16.3369,16.3469,16.3269,16.3369,51153.0
2025-01-23 13:45:00,16.39,16.4,16.33,16.35,174348.0,16.3369,16.3469,16.2771,16.297,174348.0
2025-01-23 13:50:00,16.35,16.35,16.3,16.32,86150.0,16.297,16.297,16.2472,16.2671,86150.0
2025-01-23 13:55:00,16.32,16.33,16.3,16.32,52068.0,16.2671,16.2771,16.2472,16.2671,52068.0
2025-01-23 14:00:00,16.32,16.32,16.3,16.32,120532.0,16.2671,16.2671,16.2472,16.2671,120532.0
2025-01-23 14:05:00,16.32,16.35,16.31,16.32,153592.0,16.2671,16.297,16.2571,16.2671,153592.0
2025-01-23 14:10:00,16.32,16.33,16.31,16.32,24866.0,16.2671,16.2771,16.2571,16.2671,24866.0
2025-01-23 14:15:00,16.32,16.35,16.31,16.35,62200.0,16.2671,16.297,16.2571,16.297,62200.0
2025-01-23 14:20:00,16.35,16.35,16.32,16.32,90565.0,16.297,16.297,16.2671,16.2671,90565.0
2025-01-23 14:25:00,16.33,16.33,16.32,16.32,51443.0,16.2771,16.2771,16.2671,16.2671,51443.0
2025-01-23 14:30:00,16.32,16.34,16.32,16.34,69374.0,16.2671,16.287,16.2671,16.287,69374.0
2025-01-23 14:35:00,16.33,16.34,16.31,16.32,119922.0,16.2771,16.287,16.2571,16.2671,119922.0
2025-01-23 14:40:00,16.32,16.32,16.3,16.3,75557.0,16.2671,16.2671,16.2472,16.2472,75557.0
2025-01-23 14:45:00,16.3,16.32,16.29,16.32,135368.0,16.2472,16.2671,16.2372,16.2671,135368.0
2025-01-23 14:50:00,16.32,16.32,16.29,16.3,120304.0,16.2671,16.2671,16.2372,16.2472,120304.0
2025-01-23 14:55:00,16.3,16.31,16.29,16.3,142796.0,16.2472,16.2571,16.2372,16.2472,142796.0
2025-01-23 15:00:00,16.3,16.31,16.27,16.28,117151.0,16.2472,16.2571,16.2173,16.2272,117151.0
2025-01-23 15:05:00,16.27,16.28,16.25,16.26,211635.0,16.2173,16.2272,16.1973,16.2073,211635.0
2025-01-23 15:10:00,16.26,16.27,16.23,16.25,274545.0,16.2073,16.2173,16.1774,16.1973,274545.0
2025-01-23 15:15:00,16.25,16.26,16.23,16.25,188841.0,16.1973,16.2073,16.1774,16.1973,188841.0
2025-01-23 15:20:00,16.25,16.28,16.24,16.27,163109.0,16.1973,16.2272,16.1874,16.2173,163109.0
2025-01-23 15:25:00,16.27,16.27,16.23,16.25,187379.0,16.2173,16.2173,16.1774,16.1973,187379.0
2025-01-23 15:30:00,16.25,16.29,16.24,16.28,265400.0,16.1973,16.2372,16.1874,16.2272,265400.0
2025-01-23 15:35:00,16.29,16.29,16.24,16.25,175296.0,16.2372,16.2372,16.1874,16.1973,175296.0
2025-01-23 15:40:00,16.24,16.27,16.24,16.25,200645.0,16.1874,16.2173,16.1874,16.1973,200645.0
2025-01-23 15:45:00,16.25,16.28,16.25,16.25,234613.0,16.1973,16.2272,16.1973,16.1973,234613.0
2025-01-23 15:50:00,16.25,16.26,16.22,16.23,507773.0,16.1973,16.2073,16.1674,16.1774,507773.0
2025-01-23 15:55:00,16.23,16.26,16.22,16.25,1368068.0,16.1774,16.2073,16.1674,16.1973,1368068.0
2025-01-24 09:30:00,16.19,16.4,16.17,16.39,447898.0,16.1375,16.3469,16.1176,16.3369,447898.0
2025-01-24 09:35:00,16.39,16.4,16.34,16.36,88756.0,16.3369,16.3469,16.287,16.307,88756.0
2025-01-24 09:40:00,16.36,16.39,16.35,16.39,44147.0,16.307,16.3369,16.297,16.3369,44147.0
2025-01-24 09:45:00,16.39,16.45,16.36,16.37,298290.0,16.3369,16.3967,16.307,16.317,298290.0
2025-01-24 09:50:00,16.37,16.38,16.28,16.29,66981.0,16.317,16.3269,16.2272,16.2372,66981.0
2025-01-24 09:55:00,16.29,16.34,16.27,16.34,322770.0,16.2372,16.287,16.2173,16.287,322770.0
2025-01-24 10:00:00,16.34,16.35,16.31,16.35,59599.0,16.287,16.297,16.2571,16.297,59599.0
2025-01-24 10:05:00,16.35,16.36,16.31,16.32,262816.0,16.297,16.307,16.2571,16.2671,262816.0
2025-01-24 10:10:00,16.32,16.35,16.28,16.32,1025631.0,16.2671,16.297,16.2272,16.2671,1025631.0
2025-01-24 10:15:00,16.32,16.35,16.29,16.32,613465.0,16.2671,16.297,16.2372,16.2671,613465.0
2025-01-24 10:20:00,16.32,16.35,16.31,16.34,95993.0,16.2671,16.297,16.2571,16.287,95993.0
2025-01-24 10:25:00,16.34,16.35,16.33,16.35,31190.0,16.287,16.297,16.2771,16.297,31190.0
2025-01-24 10:30:00,16.34,16.36,16.33,16.34,138764.0,16.287,16.307,16.2771,16.287,138764.0
2025-01-24 10:35:00,16.34,16.39,16.32,16.39,352309.0,16.287,16.3369,16.2671,16.3369,352309.0
2025-01-24 10:40:00,16.39,16.41,16.36,16.41,161163.0,16.3369,16.3568,16.307,16.3568,161163.0
2025-01-24 10:45:00,16.41,16.44,16.39,16.43,183092.0,16.3568,16.3867,16.3369,16.3768,183092.0
2025-01-24 10:50:00,16.42,16.46,16.41,16.41,185284.0,16.3668,16.4067,16.3568,16.3568,185284.0
2025-01-24 10:55:00,16.41,16.43,16.38,16.4,103700.0,16.3568,16.3768,16.3269,16.3469,103700.0
2025-01-24 11:00:00,16.41,16.41,16.38,16.39,139544.0,16.3568,16.3568,16.3269,16.3369,139544.0
2025-01-24 11:05:00,16.4,16.44,16.39,16.41,1141785.0,16.3469,16.3867,16.3369,16.3568,1141785.0
2025-01-24 11:10:00,16.4,16.43,16.4,16.42,555032.0,16.3469,16.3768,16.3469,16.3668,555032.0
2025-01-24 11:15:00,16.43,16.48,16.42,16.45,255645.0,16.3768,16.4266,16.3668,16.3967,255645.0
2025-01-24 11:20:00,16.45,16.48,16.43,16.46,132961.0,16.3967,16.4266,16.3768,16.4067,132961.0
2025-01-24 11:25:00,16.48,16.51,16.45,16.46,179238.0,16.4266,16.4565,16.3967,16.4067,179238.0
2025-01-24 11:30:00,16.46,16.48,16.44,16.48,589264.0,16.4067,16.4266,16.3867,16.4266,589264.0
2025-01-24 11:35:00,16.48,16.48,16.46,16.48,123833.0,16.4266,16.4266,16.4067,16.4266,123833.0
2025-01-24 11:40:00,16.48,16.48,16.45,16.46,112313.0,16.4266,16.4266,16.3967,16.4067,112313.0
2025-01-24 11:45:00,16.46,16.48,16.44,16.46,90634.0,16.4067,16.4266,16.3867,16.4067,90634.0
2025-01-24 11:50:00,16.46,16.5,16.45,16.5,269656.0,16.4067,16.4465,16.3967,16.4465,269656.0
2025-01-24 11:55:00,16.5,16.5,16.47,16.48,196052.0,16.4465,16.4465,16.4166,16.4266,196052.0
2025-01-24 12:00:00,16.48,16.49,16.45,16.46,289686.0,16.4266,16.4366,16.3967,16.4067,289686.0
2025-01-24 12:05:00,16.46,16.47,16.45,16.46,65265.0,16.4067,16.4166,16.3967,16.4067,65265.0
2025-01-24 12:10:00,16.47,16.48,16.46,16.48,120504.0,16.4166,16.4266,16.4067,16.4266,120504.0
2025-01-24 12:15:00,16.48,16.49,16.46,16.48,92344.0,16.4266,16.4366,16.4067,16.4266,92344.0
2025-01-24 12:20:00,16.48,16.49,16.46,16.46,82742.0,16.4266,16.4366,16.4067,16.4067,82742.0
2025-01-24 12:25:00,16.46,16.48,16.43,16.44,59236.0,16.4067,16.4266,16.3768,16.3867,59236.0
2025-01-24 12:30:00,16.44,16.44,16.42,16.43,56234.0,16.3867,16.3867,16.3668,16.3768,56234.0
2025-01-24 12:35:00,16.43,16.43,16.41,16.43,67397.0,16.3768,16.3768,16.3568,16.3768,67397.0
2025-01-24 12:40:00,16.43,16.44,16.42,16.43,52284.0,16.3768,16.3867,16.3668,16.3768,52284.0
2025-01-24 12:45:00,16.44,16.44,16.41,16.42,37995.0,16.3867,16.3867,16.3568,16.3668,37995.0
2025-01-24 12:50:00,16.42,16.44,16.41,16.43,82612.0,16.3668,16.3867,16.3568,16.3768,82612.0
2025-01-24 12:55:00,16.43,16.47,16.42,16.46,134702.0,16.3768,16.4166,16.3668,16.4067,134702.0
2025-01-24 13:00:00,16.46,16.47,16.44,16.45,74172.0,16.4067,16.4166,16.3867,16.3967,74172.0
2025-01-24 13:05:00,16.45,16.46,16.44,16.46,30352.0,16.3967,16.4067,16.3867,16.4067,30352.0
2025-01-24 13:10:00,16.46,16.48,16.44,16.48,254629.0,16.4067,16.4266,16.3867,16.4266,254629.0
2025-01-24 13:15:00,16.47,16.49,16.46,16.48,42573.0,16.4166,16.4366,16.4067,16.4266,42573.0
2025-01-24 13:20:00,16.48,16.49,16.47,16.48,39365.0,16.4266,16.4366,16.4166,16.4266,39365.0
2025-01-24 13:25:00,16.48,16.48,16.45,16.46,37478.0,16.4266,16.4266,16.3967,16.4067,37478.0
2025-01-24 13:30:00,16.46,16.46,16.44,16.45,113905.0,16.4067,16.4067,16.3867,16.3967,113905.0
2025-01-24 13:35:00,16.45,16.45,16.44,16.45,99964.0,16.3967,16.3967,16.3867,16.3967,99964.0
2025-01-24 13:40:00,16.45,16.45,16.44,16.45,25142.0,16.3967,16.3967,16.3867,16.3967,25142.0
2025-01-24 13:45:00,16.45,16.48,16.44,16.46,174735.0,16.3967,16.4266,16.3867,16.4067,174735.0
2025-01-24 13:50:00,16.46,16.47,16.45,16.45,25220.0,16.4067,16.4166,16.3967,16.3967,25220.0
2025-01-24 13:55:00,16.45,16.46,16.44,16.45,74691.0,16.3967,16.4067,16.3867,16.3967,74691.0
2025-01-24 14:00:00,16.45,16.5,16.44,16.5,236431.0,16.3967,16.4465,16.3867,16.4465,236431.0
2025-01-24 14:05:00,16.5,16.56,16.49,16.53,468759.0,16.4465,16.5063,16.4366,16.4764,468759.0
2025-01-24 14:10:00,16.53,16.6,16.53,16.57,421922.0,16.4764,16.5462,16.4764,16.5163,421922.0
2025-01-24 14:15:00,16.57,16.57,16.49,16.5,76021.0,16.5163,16.5163,16.4366,16.4465,76021.0
2025-01-24 14:20:00,16.5,16.52,16.49,16.52,231081.0,16.4465,16.4665,16.4366,16.4665,231081.0
2025-01-24 14:25:00,16.51,16.52,16.49,16.52,326396.0,16.4565,16.4665,16.4366,16.4665,326396.0
2025-01-24 14:30:00,16.52,16.54,16.51,16.54,93044.0,16.4665,16.4864,16.4565,16.4864,93044.0
2025-01-24 14:35:00,16.54,16.56,16.53,16.55,71040.0,16.4864,16.5063,16.4764,16.4964,71040.0
2025-01-24 14:40:00,16.55,16.56,16.54,16.55,94586.0,16.4964,16.5063,16.4864,16.4964,94586.0
2025-01-24 14:45:00,16.55,16.57,16.53,16.54,93142.0,16.4964,16.5163,16.4764,16.4864,93142.0
2025-01-24 14:50:00,16.55,16.55,16.51,16.53,115451.0,16.4964,16.4964,16.4565,16.4764,115451.0
2025-01-24 14:55:00,16.53,16.55,16.52,16.53,88867.0,16.4764,16.4964,16.4665,16.4764,88867.0
2025-01-24 15:00:00,16.53,16.55,16.52,16.55,76925.0,16.4764,16.4964,16.4665,16.4964,76925.0
2025-01-24 15:05:00,16.55,16.55,16.53,16.55,58533.0,16.4964,16.4964,16.4764,16.4964,58533.0
2025-01-24 15:10:00,16.55,16.56,16.54,16.55,112834.0,16.4964,16.5063,16.4864,16.4964,112834.0
2025-01-24 15:15:00,16.55,16.56,16.53,16.55,325537.0,16.4964,16.5063,16.4764,16.4964,325537.0
2025-01-24 15:20:00,16.55,16.55,16.54,16.55,36495.0,16.4964,16.4964,16.4864,16.4964,36495.0
2025-01-24 15:25:00,16.55,16.55,16.52,16.53,235066.0,16.4964,16.4964,16.4665,16.4764,235066.0
2025-01-24 15:30:00,16.52,16.53,16.49,16.5,299777.0,16.4665,16.4764,16.4366,16.4465,299777.0
2025-01-24 15:35:00,16.5,16.51,16.49,16.5,123327.0,16.4465,16.4565,16.4366,16.4465,123327.0
2025-01-24 15:40:00,16.5,16.52,16.49,16.51,231662.0,16.4465,16.4665,16.4366,16.4565,231662.0
2025-01-24 15:45:00,16.51,16.51,16.5,16.5,164821.0,16.4565,16.4565,16.4465,16.4465,164821.0
2025-01-24 15:50:00,16.5,16.55,16.5,16.51,582569.0,16.4465,16.4964,16.4465,16.4565,582569.0
2025-01-24 15:55:00,16.51,16.55,16.5,16.54,1088550.0,16.4565,16.4964,16.4465,16.4864,1088550.0
2025-01-27 09:30:00,16.45,16.63,16.4,16.54,831550.0,16.3967,16.5761,16.3469,16.4864,831550.0
2025-01-27 09:35:00,16.55,16.64,16.48,16.51,871528.0,16.4964,16.5861,16.4266,16.4565,871528.0
2025-01-27 09:40:00,16.5,16.55,16.46,16.51,161169.0,16.4465,16.4964,16.4067,16.4565,161169.0
2025-01-27 09:45:00,16.5,16.54,16.41,16.5,263524.0,16.4465,16.4864,16.3568,16.4465,263524.0
2025-01-27 09:50:00,16.5,16.52,16.44,16.44,200274.0,16.4465,16.4665,16.3867,16.3867,200274.0
2025-01-27 09:55:00,16.45,16.46,16.41,16.44,230861.0,16.3967,16.4067,16.3568,16.3867,230861.0
2025-01-27 10:00:00,16.45,16.45,16.36,16.4,454568.0,16.3967,16.3967,16.307,16.3469,454568.0
2025-01-27 10:05:00,16.39,16.41,16.32,16.32,263040.0,16.3369,16.3568,16.2671,16.2671,263040.0
2025-01-27 10:10:00,16.32,16.33,16.22,16.23,454636.0,16.2671,16.2771,16.1674,16.1774,454636.0
2025-01-27 10:15:00,16.22,16.25,16.18,16.21,344116.0,16.1674,16.1973,16.1276,16.1575,344116.0
2025-01-27 10:20:00,16.22,16.25,16.18,16.22,205686.0,16.1674,16.1973,16.1276,16.1674,205686.0
2025-01-27 10:25:00,16.22,16.31,16.2,16.28,425509.0,16.1674,16.2571,16.1475,16.2272,425509.0
2025-01-27 10:30:00,16.27,16.28,16.16,16.16,204646.0,16.2173,16.2272,16.1076,16.1076,204646.0
2025-01-27 10:35:00,16.16,16.21,16.14,16.2,174597.0,16.1076,16.1575,16.0877,16.1475,174597.0
2025-01-27 10:40:00,16.2,16.21,16.14,16.18,231990.0,16.1475,16.1575,16.0877,16.1276,231990.0
2025-01-27 10:45:00,16.18,16.18,16.15,16.18,137289.0,16.1276,16.1276,16.0977,16.1276,137289.0
2025-01-27 10:50:00,16.18,16.19,16.12,16.13,238130.0,16.1276,16.1375,16.0678,16.0777,238130.0
2025-01-27 10:55:00,16.13,16.16,16.11,16.13,214101.0,16.0777,16.1076,16.0578,16.0777,214101.0
2025-01-27 11:00:00,16.13,16.13,16.09,16.09,241784.0,16.0777,16.0777,16.0379,16.0379,241784.0
2025-01-27 11:05:00,16.1,16.13,16.09,16.09,279525.0,16.0478,16.0777,16.0379,16.0379,279525.0
2025-01-27 11:10:00,16.09,16.09,16.05,16.07,233455.0,16.0379,16.0379,15.998,16.0179,233455.0
2025-01-27 11:15:00,16.07,16.11,16.06,16.1,290224.0,16.0179,16.0578,16.008,16.0478,290224.0
2025-01-27 11:20:00,16.1,16.11,16.08,16.11,129074.0,16.0478,16.0578,16.0279,16.0578,129074.0
2025-01-27 11:25:00,16.11,16.11,16.09,16.11,145214.0,16.0578,16.0578,16.0379,16.0578,145214.0
2025-01-27 11:30:00,16.11,16.12,16.1,16.11,116502.0,16.0578,16.0678,16.0478,16.0578,116502.0
2025-01-27 11:35:00,16.11,16.11,16.05,16.07,795041.0,16.0578,16.0578,15.998,16.0179,795041.0
2025-01-27 11:40:00,16.06,16.1,16.05,16.07,239225.0,16.008,16.0478,15.998,16.0179,239225.0
2025-01-27 11:45:00,16.07,16.1,16.03,16.04,318822.0,16.0179,16.0478,15.9781,15.988,318822.0
2025-01-27 11:50:00,16.04,16.05,15.97,15.99,577673.0,15.988,15.998,15.9182,15.9382,577673.0
2025-01-27 11:55:00,15.99,16.01,15.96,16.0,509043.0,15.9382,15.9581,15.9083,15.9481,509043.0
2025-01-27 12:00:00,15.99,16.0,15.97,16.0,226538.0,15.9382,15.9481,15.9182,15.9481,226538.0
2025-01-27 12:05:00,16.0,16.04,15.98,16.04,304975.0,15.9481,15.988,15.9282,15.988,304975.0
2025-01-27 12:10:00,16.04,16.12,16.03,16.11,531494.0,15.988,16.0678,15.9781,16.0578,531494.0
2025-01-27 12:15:00,16.11,16.11,16.07,16.07,268235.0,16.0578,16.0578,16.0179,16.0179,268235.0
2025-01-27 12:20:00,16.07,16.11,16.07,16.11,274195.0,16.0179,16.0578,16.0179,16.0578,274195.0
2025-01-27 12:25:00,16.11,16.11,16.08,16.09,280739.0,16.0578,16.0578,16.0279,16.0379,280739.0
2025-01-27 12:30:00,16.1,16.11,16.08,16.1,125841.0,16.0478,16.0578,16.0279,16.0478,125841.0
2025-01-27 12:35:00,16.09,16.12,16.09,16.11,208261.0,16.0379,16.0678,16.0379,16.0578,208261.0
2025-01-27 12:40:00,16.1,16.14,16.09,16.14,101927.0,16.0478,16.0877,16.0379,16.0877,101927.0
2025-01-27 12:45:00,16.14,16.19,16.13,16.19,126259.0,16.0877,16.1375,16.0777,16.1375,126259.0
2025-01-27 12:50:00,16.19,16.23,16.18,16.21,149573.0,16.1375,16.1774,16.1276,16.1575,149573.0
2025-01-27 12:55:00,16.21,16.24,16.19,16.21,118101.0,16.1575,16.1874,16.1375,16.1575,118101.0
2025-01-27 13:00:00,16.21,16.23,16.18,16.19,172469.0,16.1575,16.1774,16.1276,16.1375,172469.0
2025-01-27 13:05:00,16.19,16.21,16.18,16.19,264255.0,16.1375,16.1575,16.1276,16.1375,264255.0
2025-01-27 13:10:00,16.2,16.2,16.17,16.18,236788.0,16.1475,16.1475,16.1176,16.1276,236788.0
2025-01-27 13:15:00,16.17,16.18,16.14,16.16,226661.0,16.1176,16.1276,16.0877,16.1076,226661.0
2025-01-27 13:20:00,16.16,16.19,16.14,16.19,146413.0,16.1076,16.1375,16.0877,16.1375,146413.0
2025-01-27 13:25:00,16.19,16.2,16.18,16.2,172907.0,16.1375,16.1475,16.1276,16.1475,172907.0
2025-01-27 13:30:00,16.2,16.24,16.19,16.21,190706.0,16.1475,16.1874,16.1375,16.1575,190706.0
2025-01-27 13:35:00,16.21,16.22,16.18,16.2,160781.0,16.1575,16.1674,16.1276,16.1475,160781.0
2025-01-27 13:40:00,16.2,16.21,16.19,16.21,100872.0,16.1475,16.1575,16.1375,16.1575,100872.0
2025-01-27 13:45:00,16.21,16.21,16.17,16.18,166703.0,16.1575,16.1575,16.1176,16.1276,166703.0
2025-01-27 13:50:00,16.18,16.2,16.16,16.19,126152.0,16.1276,16.1475,16.1076,16.1375,126152.0
2025-01-27 13:55:00,16.19,16.22,16.18,16.21,153009.0,16.1375,16.1674,16.1276,16.1575,153009.0
2025-01-27 14:00:00,16.22,16.22,16.16,16.19,447650.0,16.1674,16.1674,16.1076,16.1375,447650.0
2025-01-27 14:05:00,16.19,16.21,16.17,16.21,140284.0,16.1375,16.1575,16.1176,16.1575,140284.0
2025-01-27 14:10:00,16.21,16.21,16.17,16.18,98805.0,16.1575,16.1575,16.1176,16.1276,98805.0
2025-01-27 14:15:00,16.18,16.2,16.17,16.19,129463.0,16.1276,16.1475,16.1176,16.1375,129463.0
2025-01-27 14:20:00,16.19,16.21,16.17,16.21,143834.0,16.1375,16.1575,16.1176,16.1575,143834.0
2025-01-27 14:25:00,16.21,16.23,16.19,16.21,303433.0,16.1575,16.1774,16.1375,16.1575,303433.0
2025-01-27 14:30:00,16.21,16.22,16.19,16.19,274527.0,16.1575,16.1674,16.1375,16.1375,274527.0
2025-01-27 14:35:00,16.19,16.23,16.19,16.21,373530.0,16.1375,16.1774,16.1375,16.1575,373530.0
2025-01-27 14:40:00,16.22,16.24,16.19,16.21,461068.0,16.1674,16.1874,16.1375,16.1575,461068.0
2025-01-27 14:45:00,16.21,16.22,16.2,16.21,341322.0,16.1575,16.1674,16.1475,16.1575,341322.0
2025-01-27 14:50:00,16.21,16.21,16.18,16.2,192184.0,16.1575,16.1575,16.1276,16.1475,192184.0
2025-01-27 14:55:00,16.2,16.22,16.18,16.19,239967.0,16.1475,16.1674,16.1276,16.1375,239967.0
2025-01-27 15:00:00,16.19,16.21,16.18,16.2,150379.0,16.1375,16.1575,16.1276,16.1475,150379.0
2025-01-27 15:05:00,16.2,16.2,16.18,16.18,186470.0,16.1475,16.1475,16.1276,16.1276,186470.0
2025-01-27 15:10:00,16.19,16.2,16.15,16.2,299611.0,16.1375,16.1475,16.0977,16.1475,299611.0
2025-01-27 15:15:00,16.2,16.22,16.19,16.21,344649.0,16.1475,16.1674,16.1375,16.1575,344649.0
2025-01-27 15:20:00,16.21,16.23,16.19,16.23,267304.0,16.1575,16.1774,16.1375,16.1774,267304.0
2025-01-27 15:25:00,16.22,16.23,16.18,16.19,317521.0,16.1674,16.1774,16.1276,16.1375,317521.0
2025-01-27 15:30:00,16.19,16.24,16.18,16.23,448307.0,16.1375,16.1874,16.1276,16.1774,448307.0
2025-01-27 15:35:00,16.24,16.29,16.2,16.2,599284.0,16.1874,16.2372,16.1475,16.1475,599284.0
2025-01-27 15:40:00,16.2,16.27,16.19,16.25,645138.0,16.1475,16.2173,16.1375,16.1973,645138.0
2025-01-27 15:45:00,16.25,16.27,16.23,16.25,921429.0,16.1973,16.2173,16.1774,16.1973,921429.0
2025-01-27 15:50:00,16.25,16.3,16.25,16.29,1073758.0,16.1973,16.2472,16.1973,16.2372,1073758.0
2025-01-27 15:55:00,16.29,16.32,16.27,16.29,3047194.0,16.2372,16.2671,16.2173,16.2372,3047194.0
2025-01-28 09:30:00,16.35,16.37,16.19,16.23,384192.0,16.297,16.317,16.1375,16.1774,384192.0
2025-01-28 09:35:00,16.24,16.28,16.15,16.16,251052.0,16.1874,16.2272,16.0977,16.1076,251052.0
2025-01-28 09:40:00,16.17,16.18,16.02,16.03,193207.0,16.1176,16.1276,15.9681,15.9781,193207.0
2025-01-28 09:45:00,16.02,16.04,16.0,16.01,194801.0,15.9681,15.988,15.9481,15.9581,194801.0
2025-01-28 09:50:00,16.01,16.05,15.97,15.99,217255.0,15.9581,15.998,15.9182,15.9382,217255.0
2025-01-28 09:55:00,15.99,16.04,15.97,16.0,149038.0,15.9382,15.988,15.9182,15.9481,149038.0
2025-01-28 10:00:00,16.0,16.02,15.98,15.99,126209.0,15.9481,15.9681,15.9282,15.9382,126209.0
2025-01-28 10:05:00,15.99,16.02,15.98,16.02,177115.0,15.9382,15.9681,15.9282,15.9681,177115.0
2025-01-28 10:10:00,16.02,16.02,15.97,15.99,198740.0,15.9681,15.9681,15.9182,15.9382,198740.0
2025-01-28 10:15:00,15.99,16.07,15.98,16.0,474535.0,15.9382,16.0179,15.9282,15.9481,474535.0
2025-01-28 10:20:00,16.01,16.1,15.99,16.05,1298464.0,15.9581,16.0478,15.9382,15.998,1298464.0
2025-01-28 10:25:00,16.05,16.1,16.03,16.09,296692.0,15.998,16.0478,15.9781,16.0379,296692.0
2025-01-28 10:30:00,16.09,16.11,16.07,16.11,288231.0,16.0379,16.0578,16.0179,16.0578,288231.0
2025-01-28 10:35:00,16.11,16.13,16.05,16.09,177074.0,16.0578,16.0777,15.998,16.0379,177074.0
2025-01-28 10:40:00,16.09,16.12,16.07,16.11,110040.0,16.0379,16.0678,16.0179,16.0578,110040.0
2025-01-28 10:45:00,16.11,16.11,16.07,16.09,440566.0,16.0578,16.0578,16.0179,16.0379,440566.0
2025-01-28 10:50:00,16.09,16.1,16.06,16.08,373986.0,16.0379,16.0478,16.008,16.0279,373986.0
2025-01-28 10:55:00,16.08,16.09,16.03,16.07,204816.0,16.0279,16.0379,15.9781,16.0179,204816.0
2025-01-28 11:00:00,16.07,16.1,15.98,16.0,351568.0,16.0179,16.0478,15.9282,15.9481,351568.0
2025-01-28 11:05:00,16.0,16.01,15.98,15.98,171942.0,15.9481,15.9581,15.9282,15.9282,171942.0
2025-01-28 11:10:00,15.99,15.99,15.94,15.97,215612.0,15.9382,15.9382,15.8883,15.9182,215612.0
2025-01-28 11:15:00,15.97,15.97,15.89,15.91,189655.0,15.9182,15.9182,15.8385,15.8584,189655.0
2025-01-28 11:20:00,15.91,15.96,15.9,15.95,113539.0,15.8584,15.9083,15.8485,15.8983,113539.0
2025-01-28 11:25:00,15.95,15.96,15.93,15.95,80142.0,15.8983,15.9083,15.8784,15.8983,80142.0
2025-01-28 11:30:00,15.95,15.99,15.95,15.97,103200.0,15.8983,15.9382,15.8983,15.9182,103200.0
2025-01-28 11:35:00,15.98,15.98,15.94,15.95,90125.0,15.9282,15.9282,15.8883,15.8983,90125.0
2025-01-28 11:40:00,15.96,15.97,15.93,15.97,66930.0,15.9083,15.9182,15.8784,15.9182,66930.0
2025-01-28 11:45:00,15.96,15.97,15.95,15.96,65626.0,15.9083,15.9182,15.8983,15.9083,65626.0
2025-01-28 11:50:00,15.96,15.98,15.94,15.98,142187.0,15.9083,15.9282,15.8883,15.9282,142187.0
2025-01-28 11:55:00,15.98,16.0,15.96,16.0,79779.0,15.9282,15.9481,15.9083,15.9481,79779.0
2025-01-28 12:00:00,15.99,16.02,15.98,15.98,170663.0,15.9382,15.9681,15.9282,15.9282,170663.0
2025-01-28 12:05:00,15.98,16.01,15.97,16.0,112082.0,15.9282,15.9581,15.9182,15.9481,112082.0
2025-01-28 12:10:00,16.0,16.01,15.98,16.0,98349.0,15.9481,15.9581,15.9282,15.9481,98349.0
2025-01-28 12:15:00,15.99,16.0,15.96,15.97,234704.0,15.9382,15.9481,15.9083,15.9182,234704.0
2025-01-28 12:20:00,15.96,15.98,15.95,15.97,215471.0,15.9083,15.9282,15.8983,15.9182,215471.0
2025-01-28 12:25:00,15.98,15.98,15.94,15.96,105621.0,15.9282,15.9282,15.8883,15.9083,105621.0
2025-01-28 12:30:00,15.96,15.96,15.93,15.93,86851.0,15.9083,15.9083,15.8784,15.8784,86851.0
2025-01-28 12:35:00,15.93,15.94,15.87,15.89,193148.0,15.8784,15.8883,15.8186,15.8385,193148.0
2025-01-28 12:40:00,15.89,15.89,15.87,15.88,92040.0,15.8385,15.8385,15.8186,15.8285,92040.0
2025-01-28 12:45:00,15.87,15.9,15.87,15.9,72745.0,15.8186,15.8485,15.8186,15.8485,72745.0
2025-01-28 12:50:00,15.9,15.93,15.89,15.92,102965.0,15.8485,15.8784,15.8385,15.8684,102965.0
2025-01-28 12:55:00,15.92,15.92,15.9,15.9,34607.0,15.8684,15.8684,15.8485,15.8485,34607.0
2025-01-28 13:00:00,15.91,15.96,15.9,15.95,118855.0,15.8584,15.9083,15.8485,15.8983,118855.0
2025-01-28 13:05:00,15.95,15.96,15.92,15.93,95024.0,15.8983,15.9083,15.8684,15.8784,95024.0
2025-01-28 13:10:00,15.93,15.93,15.88,15.9,379201.0,15.8784,15.8784,15.8285,15.8485,379201.0
2025-01-28 13:15:00,15.9,15.91,15.87,15.89,96456.0,15.8485,15.8584,15.8186,15.8385,96456.0
2025-01-28 13:20:00,15.89,15.89,15.88,15.88,13419.0,15.8385,15.8385,15.8285,15.8285,13419.0
2025-01-28 13:25:00,15.88,15.89,15.84,15.86,320688.0,15.8285,15.8385,15.7887,15.8086,320688.0
2025-01-28 13:30:00,15.86,15.92,15.85,15.92,80416.0,15.8086,15.8684,15.7986,15.8684,80416.0
2025-01-28 13:35:00,15.92,15.92,15.89,15.89,200529.0,15.8684,15.8684,15.8385,15.8385,200529.0
2025-01-28 13:40:00,15.9,15.9,15.85,15.87,199337.0,15.8485,15.8485,15.7986,15.8186,199337.0
2025-01-28 13:45:00,15.87,15.87,15.84,15.87,422952.0,15.8186,15.8186,15.7887,15.8186,422952.0
2025-01-28 13:50:00,15.87,15.88,15.86,15.88,234209.0,15.8186,15.8285,15.8086,15.8285,234209.0
2025-01-28 13:55:00,15.88,15.89,15.87,15.87,81854.0,15.8285,15.8385,15.8186,15.8186,81854.0
2025-01-28 14:00:00,15.87,15.88,15.86,15.88,57333.0,15.8186,15.8285,15.8086,15.8285,57333.0
2025-01-28 14:05:00,15.87,15.88,15.86,15.87,42237.0,15.8186,15.8285,15.8086,15.8186,42237.0
2025-01-28 14:10:00,15.87,15.87,15.81,15.82,189301.0,15.8186,15.8186,15.7588,15.7687,189301.0
2025-01-28 14:15:00,15.82,15.83,15.79,15.83,207750.0,15.7687,15.7787,15.7388,15.7787,207750.0
2025-01-28 14:20:00,15.83,15.84,15.79,15.82,318182.0,15.7787,15.7887,15.7388,15.7687,318182.0
2025-01-28 14:25:00,15.82,15.83,15.8,15.82,109142.0,15.7687,15.7787,15.7488,15.7687,109142.0
2025-01-28 14:30:00,15.82,15.84,15.81,15.83,132090.0,15.7687,15.7887,15.7588,15.7787,132090.0
2025-01-28 14:35:00,15.84,15.84,15.81,15.82,57754.0,15.7887,15.7887,15.7588,15.7687,57754.0
2025-01-28 14:40:00,15.82,15.82,15.78,15.81,279686.0,15.7687,15.7687,15.7289,15.7588,279686.0
2025-01-28 14:45:00,15.81,15.82,15.79,15.81,217355.0,15.7588,15.7687,15.7388,15.7588,217355.0
2025-01-28 14:50:00,15.81,15.82,15.79,15.82,131798.0,15.7588,15.7687,15.7388,15.7687,131798.0
2025-01-28 14:55:00,15.82,15.84,15.79,15.84,329809.0,15.7687,15.7887,15.7388,15.7887,329809.0
2025-01-28 15:00:00,15.84,15.85,15.82,15.84,302602.0,15.7887,15.7986,15.7687,15.7887,302602.0
2025-01-28 15:05:00,15.83,15.88,15.83,15.87,351047.0,15.7787,15.8285,15.7787,15.8186,351047.0
2025-01-28 15:10:00,15.87,15.88,15.86,15.87,218417.0,15.8186,15.8285,15.8086,15.8186,218417.0
2025-01-28 15:15:00,15.88,15.91,15.87,15.91,346670.0,15.8285,15.8584,15.8186,15.8584,346670.0
2025-01-28 15:20:00,15.91,15.92,15.89,15.91,232628.0,15.8584,15.8684,15.8385,15.8584,232628.0
2025-01-28 15:25:00,15.91,15.93,15.89,15.91,423659.0,15.8584,15.8784,15.8385,15.8584,423659.0
2025-01-28 15:30:00,15.91,15.95,15.9,15.93,287719.0,15.8584,15.8983,15.8485,15.8784,287719.0
2025-01-28 15:35:00,15.93,15.96,15.91,15.96,288941.0,15.8784,15.9083,15.8584,15.9083,288941.0
2025-01-28 15:40:00,15.96,15.96,15.94,15.96,390619.0,15.9083,15.9083,15.8883,15.9083,390619.0
2025-01-28 15:45:00,15.96,15.97,15.93,15.95,740952.0,15.9083,15.9182,15.8784,15.8983,740952.0
2025-01-28 15:50:00,15.94,16.0,15.93,15.95,783316.0,15.8883,15.9481,15.8784,15.8983,783316.0
2025-01-28 15:55:00,15.95,15.97,15.9,15.96,1890774.0,15.8983,15.9182,15.8485,15.9083,1890774.0
2025-01-29 09:30:00,15.94,16.0,15.9,15.91,321290.0,15.8883,15.9481,15.8485,15.8584,321290.0
2025-01-29 09:35:00,15.9,15.92,15.83,15.9,180927.0,15.8485,15.8684,15.7787,15.8485,180927.0
2025-01-29 09:40:00,15.9,15.95,15.86,15.95,244017.0,15.8485,15.8983,15.8086,15.8983,244017.0
2025-01-29 09:45:00,15.94,15.94,15.88,15.93,204570.0,15.8883,15.8883,15.8285,15.8784,204570.0
2025-01-29 09:50:00,15.93,15.96,15.9,15.92,309689.0,15.8784,15.9083,15.8485,15.8684,309689.0
2025-01-29 09:55:00,15.92,15.93,15.89,15.91,236725.0,15.8684,15.8784,15.8385,15.8584,236725.0
2025-01-29 10:00:00,15.91,15.94,15.88,15.92,186122.0,15.8584,15.8883,15.8285,15.8684,186122.0
2025-01-29 10:05:00,15.92,15.96,15.91,15.93,161214.0,15.8684,15.9083,15.8584,15.8784,161214.0
2025-01-29 10:10:00,15.94,15.94,15.87,15.89,246902.0,15.8883,15.8883,15.8186,15.8385,246902.0
2025-01-29 10:15:00,15.89,15.94,15.89,15.92,395354.0,15.8385,15.8883,15.8385,15.8684,395354.0
2025-01-29 10:20:00,15.91,15.91,15.86,15.89,210818.0,15.8584,15.8584,15.8086,15.8385,210818.0
2025-01-29 10:25:00,15.89,15.9,15.82,15.83,251377.0,15.8385,15.8485,15.7687,15.7787,251377.0
2025-01-29 10:30:00,15.83,15.9,15.82,15.9,77288.0,15.7787,15.8485,15.7687,15.8485,77288.0
2025-01-29 10:35:00,15.9,15.91,15.87,15.88,87084.0,15.8485,15.8584,15.8186,15.8285,87084.0
2025-01-29 10:40:00,15.88,15.93,15.87,15.93,119923.0,15.8285,15.8784,15.8186,15.8784,119923.0
2025-01-29 10:45:00,15.93,15.93,15.89,15.9,137224.0,15.8784,15.8784,15.8385,15.8485,137224.0
2025-01-29 10:50:00,15.9,15.92,15.87,15.91,217453.0,15.8485,15.8684,15.8186,15.8584,217453.0
2025-01-29 10:55:00,15.91,15.95,15.9,15.94,262809.0,15.8584,15.8983,15.8485,15.8883,262809.0
2025-01-29 11:00:00,15.94,15.97,15.93,15.96,269201.0,15.8883,15.9182,15.8784,15.9083,269201.0
2025-01-29 11:05:00,15.96,15.99,15.95,15.96,154428.0,15.9083,15.9382,15.8983,15.9083,154428.0
2025-01-29 11:10:00,15.96,15.97,15.9,15.93,148282.0,15.9083,15.9182,15.8485,15.8784,148282.0
2025-01-29 11:15:00,15.93,15.93,15.88,15.91,65243.0,15.8784,15.8784,15.8285,15.8584,65243.0
2025-01-29 11:20:00,15.92,15.94,15.91,15.94,59921.0,15.8684,15.8883,15.8584,15.8883,59921.0
2025-01-29 11:25:00,15.94,15.95,15.92,15.94,84878.0,15.8883,15.8983,15.8684,15.8883,84878.0
2025-01-29 11:30:00,15.94,15.94,15.9,15.9,94475.0,15.8883,15.8883,15.8485,15.8485,94475.0
2025-01-29 11:35:00,15.9,15.94,15.89,15.94,1451997.0,15.8485,15.8883,15.8385,15.8883,1451997.0
2025-01-29 11:40:00,15.94,15.97,15.92,15.95,181712.0,15.8883,15.9182,15.8684,15.8983,181712.0
2025-01-29 11:45:00,15.95,15.95,15.91,15.92,73058.0,15.8983,15.8983,15.8584,15.8684,73058.0
2025-01-29 11:50:00,15.93,15.94,15.92,15.93,110542.0,15.8784,15.8883,15.8684,15.8784,110542.0
2025-01-29 11:55:00,15.94,15.94,15.9,15.91,72479.0,15.8883,15.8883,15.8485,15.8584,72479.0
2025-01-29 12:00:00,15.91,15.93,15.9,15.92,63054.0,15.8584,15.8784,15.8485,15.8684,63054.0
2025-01-29 12:05:00,15.92,15.93,15.91,15.93,39955.0,15.8684,15.8784,15.8584,15.8784,39955.0
2025-01-29 12:10:00,15.93,15.94,15.9,15.93,187920.0,15.8784,15.8883,15.8485,15.8784,187920.0
2025-01-29 12:15:00,15.93,15.93,15.92,15.92,33868.0,15.8784,15.8784,15.8684,15.8684,33868.0
2025-01-29 12:20:00,15.92,15.92,15.89,15.9,848406.0,15.8684,15.8684,15.8385,15.8485,848406.0
2025-01-29 12:25:00,15.89,15.92,15.89,15.9,647885.0,15.8385,15.8684,15.8385,15.8485,647885.0
2025-01-29 12:30:00,15.9,15.91,15.87,15.88,117618.0,15.8485,15.8584,15.8186,15.8285,117618.0
2025-01-29 12:35:00,15.88,15.89,15.87,15.88,93086.0,15.8285,15.8385,15.8186,15.8285,93086.0
2025-01-29 12:40:00,15.88,15.89,15.86,15.89,160573.0,15.8285,15.8385,15.8086,15.8385,160573.0
2025-01-29 12:45:00,15.89,15.9,15.85,15.86,193419.0,15.8385,15.8485,15.7986,15.8086,193419.0
2025-01-29 12:50:00,15.85,15.87,15.84,15.84,117707.0,15.7986,15.8186,15.7887,15.7887,117707.0
2025-01-29 12:55:00,15.84,15.87,15.84,15.86,168576.0,15.7887,15.8186,15.7887,15.8086,168576.0
2025-01-29 13:00:00,15.86,15.89,15.84,15.88,179965.0,15.8086,15.8385,15.7887,15.8285,179965.0
2025-01-29 13:05:00,15.89,15.91,15.86,15.89,152966.0,15.8385,15.8584,15.8086,15.8385,152966.0
2025-01-29 13:10:00,15.89,15.89,15.84,15.87,157812.0,15.8385,15.8385,15.7887,15.8186,157812.0
2025-01-29 13:15:00,15.87,15.9,15.86,15.89,115359.0,15.8186,15.8485,15.8086,15.8385,115359.0
2025-01-29 13:20:00,15.89,15.89,15.87,15.88,110529.0,15.8385,15.8385,15.8186,15.8285,110529.0
2025-01-29 13:25:00,15.88,15.88,15.85,15.87,62576.0,15.8285,15.8285,15.7986,15.8186,62576.0
2025-01-29 13:30:00,15.87,15.89,15.86,15.89,123959.0,15.8186,15.8385,15.8086,15.8385,123959.0
2025-01-29 13:35:00,15.89,15.91,15.88,15.91,270996.0,15.8385,15.8584,15.8285,15.8584,270996.0
2025-01-29 13:40:00,15.91,15.91,15.86,15.87,54096.0,15.8584,15.8584,15.8086,15.8186,54096.0
2025-01-29 13:45:00,15.87,15.91,15.86,15.9,72829.0,15.8186,15.8584,15.8086,15.8485,72829.0
2025-01-29 13:50:00,15.9,15.9,15.86,15.86,104776.0,15.8485,15.8485,15.8086,15.8086,104776.0
2025-01-29 13:55:00,15.86,15.9,15.85,15.87,242654.0,15.8086,15.8485,15.7986,15.8186,242654.0
2025-01-29 14:00:00,15.86,15.86,15.81,15.83,265325.0,15.8086,15.8086,15.7588,15.7787,265325.0
2025-01-29 14:05:00,15.83,15.86,15.82,15.83,126000.0,15.7787,15.8086,15.7687,15.7787,126000.0
2025-01-29 14:10:00,15.84,15.84,15.81,15.82,276133.0,15.7887,15.7887,15.7588,15.7687,276133.0
2025-01-29 14:15:00,15.82,15.83,15.79,15.81,186471.0,15.7687,15.7787,15.7388,15.7588,186471.0
2025-01-29 14:20:00,15.81,15.81,15.78,15.79,162980.0,15.7588,15.7588,15.7289,15.7388,162980.0
2025-01-29 14:25:00,15.79,15.8,15.78,15.79,83927.0,15.7388,15.7488,15.7289,15.7388,83927.0
2025-01-29 14:30:00,15.79,15.85,15.78,15.84,329810.0,15.7388,15.7986,15.7289,15.7887,329810.0
2025-01-29 14:35:00,15.84,15.87,15.82,15.84,240013.0,15.7887,15.8186,15.7687,15.7887,240013.0
2025-01-29 14:40:00,15.85,15.86,15.8,15.84,619562.0,15.7986,15.8086,15.7488,15.7887,619562.0
2025-01-29 14:45:00,15.84,15.86,15.82,15.85,487195.0,15.7887,15.8086,15.7687,15.7986,487195.0
2025-01-29 14:50:00,15.84,15.88,15.83,15.86,765394.0,15.7887,15.8285,15.7787,15.8086,765394.0
2025-01-29 14:55:00,15.85,15.86,15.84,15.85,201993.0,15.7986,15.8086,15.7887,15.7986,201993.0
2025-01-29 15:00:00,15.86,15.87,15.84,15.85,210011.0,15.8086,15.8186,15.7887,15.7986,210011.0
2025-01-29 15:05:00,15.85,15.86,15.83,15.86,193233.0,15.7986,15.8086,15.7787,15.8086,193233.0
2025-01-29 15:10:00,15.86,15.87,15.84,15.84,214977.0,15.8086,15.8186,15.7887,15.7887,214977.0
2025-01-29 15:15:00,15.85,15.86,15.82,15.84,432774.0,15.7986,15.8086,15.7687,15.7887,432774.0
2025-01-29 15:20:00,15.84,15.85,15.83,15.85,322710.0,15.7887,15.7986,15.7787,15.7986,322710.0
2025-01-29 15:25:00,15.85,15.86,15.82,15.83,362418.0,15.7986,15.8086,15.7687,15.7787,362418.0
2025-01-29 15:30:00,15.83,15.84,15.82,15.83,429129.0,15.7787,15.7887,15.7687,15.7787,429129.0
2025-01-29 15:35:00,15.83,15.83,15.78,15.79,248403.0,15.7787,15.7787,15.7289,15.7388,248403.0
2025-01-29 15:40:00,15.79,15.8,15.77,15.78,245180.0,15.7388,15.7488,15.7189,15.7289,245180.0
2025-01-29 15:45:00,15.78,15.8,15.76,15.77,578215.0,15.7289,15.7488,15.7089,15.7189,578215.0
2025-01-29 15:50:00,15.77,15.79,15.74,15.77,1329499.0,15.7189,15.7388,15.689,15.7189,1329499.0
2025-01-29 15:55:00,15.77,15.8,15.76,15.79,1659245.0,15.7189,15.7488,15.7089,15.7388,1659245.0
2025-01-30 09:30:00,16.0,16.04,15.9,15.96,392447.0,15.9481,15.988,15.8485,15.9083,392447.0
2025-01-30 09:35:00,15.96,15.96,15.91,15.94,180841.0,15.9083,15.9083,15.8584,15.8883,180841.0
2025-01-30 09:40:00,15.94,15.94,15.85,15.87,225154.0,15.8883,15.8883,15.7986,15.8186,225154.0
2025-01-30 09:45:00,15.87,15.88,15.8,15.81,186997.0,15.8186,15.8285,15.7488,15.7588,186997.0
2025-01-30 09:50:00,15.81,15.83,15.75,15.78,241644.0,15.7588,15.7787,15.699,15.7289,241644.0
2025-01-30 09:55:00,15.78,15.79,15.71,15.72,308574.0,15.7289,15.7388,15.6591,15.6691,308574.0
2025-01-30 10:00:00,15.73,15.74,15.67,15.73,333756.0,15.679,15.689,15.6192,15.679,333756.0
2025-01-30 10:05:00,15.73,15.77,15.72,15.75,199615.0,15.679,15.7189,15.6691,15.699,199615.0
2025-01-30 10:10:00,15.75,15.75,15.71,15.74,270778.0,15.699,15.699,15.6591,15.689,270778.0
2025-01-30 10:15:00,15.74,15.76,15.7,15.75,355536.0,15.689,15.7089,15.6491,15.699,355536.0
2025-01-30 10:20:00,15.75,15.79,15.74,15.77,249131.0,15.699,15.7388,15.689,15.7189,249131.0
2025-01-30 10:25:00,15.78,15.79,15.74,15.77,134171.0,15.7289,15.7388,15.689,15.7189,134171.0
2025-01-30 10:30:00,15.77,15.8,15.75,15.78,226980.0,15.7189,15.7488,15.699,15.7289,226980.0
2025-01-30 10:35:00,15.79,15.81,15.77,15.78,146452.0,15.7388,15.7588,15.7189,15.7289,146452.0
2025-01-30 10:40:00,15.77,15.8,15.76,15.77,90569.0,15.7189,15.7488,15.7089,15.7189,90569.0
2025-01-30 10:45:00,15.76,15.79,15.74,15.76,125433.0,15.7089,15.7388,15.689,15.7089,125433.0
2025-01-30 10:50:00,15.77,15.77,15.74,15.75,174911.0,15.7189,15.7189,15.689,15.699,174911.0
2025-01-30 10:55:00,15.75,15.75,15.7,15.73,200090.0,15.699,15.699,15.6491,15.679,200090.0
2025-01-30 11:00:00,15.73,15.73,15.69,15.71,127650.0,15.679,15.679,15.6392,15.6591,127650.0
2025-01-30 11:05:00,15.71,15.73,15.7,15.71,84508.0,15.6591,15.679,15.6491,15.6591,84508.0
2025-01-30 11:10:00,15.71,15.75,15.71,15.72,132205.0,15.6591,15.699,15.6591,15.6691,132205.0
2025-01-30 11:15:00,15.73,15.73,15.66,15.66,239987.0,15.679,15.679,15.6093,15.6093,239987.0
2025-01-30 11:20:00,15.66,15.67,15.62,15.66,211493.0,15.6093,15.6192,15.5694,15.6093,211493.0
2025-01-30 11:25:00,15.66,15.66,15.63,15.64,74910.0,15.6093,15.6093,15.5793,15.5893,74910.0
2025-01-30 11:30:00,15.63,15.65,15.6,15.65,195180.0,15.5793,15.5993,15.5494,15.5993,195180.0
2025-01-30 11:35:00,15.65,15.73,15.64,15.69,157553.0,15.5993,15.679,15.5893,15.6392,157553.0
2025-01-30 11:40:00,15.7,15.71,15.68,15.69,83001.0,15.6491,15.6591,15.6292,15.6392,83001.0
2025-01-30 11:45:00,15.69,15.69,15.63,15.63,172280.0,15.6392,15.6392,15.5793,15.5793,172280.0
2025-01-30 11:50:00,15.64,15.65,15.62,15.63,50220.0,15.5893,15.5993,15.5694,15.5793,50220.0
2025-01-30 11:55:00,15.63,15.64,15.62,15.63,111539.0,15.5793,15.5893,15.5694,15.5793,111539.0
2025-01-30 12:00:00,15.63,15.65,15.62,15.65,189446.0,15.5793,15.5993,15.5694,15.5993,189446.0
2025-01-30 12:05:00,15.65,15.65,15.63,15.64,84390.0,15.5993,15.5993,15.5793,15.5893,84390.0
2025-01-30 12:10:00,15.64,15.65,15.62,15.65,81273.0,15.5893,15.5993,15.5694,15.5993,81273.0
2025-01-30 12:15:00,15.65,15.65,15.59,15.61,573874.0,15.5993,15.5993,15.5395,15.5594,573874.0
2025-01-30 12:20:00,15.62,15.64,15.61,15.62,95100.0,15.5694,15.5893,15.5594,15.5694,95100.0
2025-01-30 12:25:00,15.62,15.63,15.59,15.61,78680.0,15.5694,15.5793,15.5395,15.5594,78680.0
2025-01-30 12:30:00,15.61,15.62,15.59,15.62,33807.0,15.5594,15.5694,15.5395,15.5694,33807.0
2025-01-30 12:35:00,15.62,15.63,15.59,15.6,105404.0,15.5694,15.5793,15.5395,15.5494,105404.0
2025-01-30 12:40:00,15.6,15.61,15.59,15.59,104199.0,15.5494,15.5594,15.5395,15.5395,104199.0
2025-01-30 12:45:00,15.59,15.59,15.54,15.56,242810.0,15.5395,15.5395,15.4896,15.5096,242810.0
2025-01-30 12:50:00,15.57,15.57,15.55,15.57,191746.0,15.5195,15.5195,15.4996,15.5195,191746.0
2025-01-30 12:55:00,15.57,15.58,15.55,15.56,283493.0,15.5195,15.5295,15.4996,15.5096,283493.0
2025-01-30 13:00:00,15.56,15.56,15.53,15.53,215856.0,15.5096,15.5096,15.4797,15.4797,215856.0
2025-01-30 13:05:00,15.53,15.54,15.52,15.53,105717.0,15.4797,15.4896,15.4697,15.4797,105717.0
2025-01-30 13:10:00,15.54,15.55,15.52,15.53,440282.0,15.4896,15.4996,15.4697,15.4797,440282.0
2025-01-30 13:15:00,15.53,15.56,15.52,15.54,180550.0,15.4797,15.5096,15.4697,15.4896,180550.0
2025-01-30 13:20:00,15.54,15.58,15.53,15.57,183675.0,15.4896,15.5295,15.4797,15.5195,183675.0
2025-01-30 13:25:00,15.57,15.6,15.56,15.57,414014.0,15.5195,15.5494,15.5096,15.5195,414014.0
2025-01-30 13:30:00,15.56,15.57,15.54,15.56,209217.0,15.5096,15.5195,15.4896,15.5096,209217.0
2025-01-30 13:35:00,15.56,15.6,15.55,15.59,337180.0,15.5096,15.5494,15.4996,15.5395,337180.0
2025-01-30 13:40:00,15.59,15.62,15.58,15.62,105779.0,15.5395,15.5694,15.5295,15.5694,105779.0
2025-01-30 13:45:00,15.62,15.64,15.61,15.63,157112.0,15.5694,15.5893,15.5594,15.5793,157112.0
2025-01-30 13:50:00,15.63,15.65,15.62,15.63,60812.0,15.5793,15.5993,15.5694,15.5793,60812.0
2025-01-30 13:55:00,15.63,15.63,15.59,15.6,76048.0,15.5793,15.5793,15.5395,15.5494,76048.0
2025-01-30 14:00:00,15.6,15.64,15.6,15.64,165366.0,15.5494,15.5893,15.5494,15.5893,165366.0
2025-01-30 14:05:00,15.63,15.68,15.63,15.68,80304.0,15.5793,15.6292,15.5793,15.6292,80304.0
2025-01-30 14:10:00,15.68,15.69,15.66,15.68,114931.0,15.6292,15.6392,15.6093,15.6292,114931.0
2025-01-30 14:15:00,15.67,15.7,15.67,15.67,83719.0,15.6192,15.6491,15.6192,15.6192,83719.0
2025-01-30 14:20:00,15.67,15.68,15.64,15.65,79846.0,15.6192,15.6292,15.5893,15.5993,79846.0
2025-01-30 14:25:00,15.65,15.66,15.63,15.63,121373.0,15.5993,15.6093,15.5793,15.5793,121373.0
2025-01-30 14:30:00,15.63,15.64,15.61,15.64,210370.0,15.5793,15.5893,15.5594,15.5893,210370.0
2025-01-30 14:35:00,15.63,15.65,15.61,15.64,171333.0,15.5793,15.5993,15.5594,15.5893,171333.0
2025-01-30 14:40:00,15.65,15.65,15.58,15.62,685524.0,15.5993,15.5993,15.5295,15.5694,685524.0
2025-01-30 14:45:00,15.62,15.62,15.59,15.62,172221.0,15.5694,15.5694,15.5395,15.5694,172221.0
2025-01-30 14:50:00,15.62,15.67,15.61,15.63,391857.0,15.5694,15.6192,15.5594,15.5793,391857.0
2025-01-30 14:55:00,15.63,15.64,15.6,15.62,164623.0,15.5793,15.5893,15.5494,15.5694,164623.0
2025-01-30 15:00:00,15.63,15.65,15.61,15.65,81461.0,15.5793,15.5993,15.5594,15.5993,81461.0
2025-01-30 15:05:00,15.64,15.65,15.63,15.64,104836.0,15.5893,15.5993,15.5793,15.5893,104836.0
2025-01-30 15:10:00,15.63,15.64,15.62,15.62,105907.0,15.5793,15.5893,15.5694,15.5694,105907.0
2025-01-30 15:15:00,15.62,15.65,15.62,15.64,114511.0,15.5694,15.5993,15.5694,15.5893,114511.0
2025-01-30 15:20:00,15.65,15.65,15.62,15.64,170183.0,15.5993,15.5993,15.5694,15.5893,170183.0
2025-01-30 15:25:00,15.64,15.68,15.63,15.67,401118.0,15.5893,15.6292,15.5793,15.6192,401118.0
2025-01-30 15:30:00,15.67,15.71,15.64,15.66,816472.0,15.6192,15.6591,15.5893,15.6093,816472.0
2025-01-30 15:35:00,15.66,15.69,15.58,15.58,510850.0,15.6093,15.6392,15.5295,15.5295,510850.0
2025-01-30 15:40:00,15.58,15.62,15.56,15.61,481531.0,15.5295,15.5694,15.5096,15.5594,481531.0
2025-01-30 15:45:00,15.6,15.64,15.57,15.64,390831.0,15.5494,15.5893,15.5195,15.5893,390831.0
2025-01-30 15:50:00,15.64,15.68,15.63,15.66,376429.0,15.5893,15.6292,15.5793,15.6093,376429.0
2025-01-30 15:55:00,15.66,15.7,15.64,15.69,1473948.0,15.6093,15.6491,15.5893,15.6392,1473948.0
2025-01-31 09:30:00,15.74,15.74,15.57,15.61,244280.0,15.689,15.689,15.5195,15.5594,244280.0
2025-01-31 09:35:00,15.61,15.64,15.56,15.57,125233.0,15.5594,15.5893,15.5096,15.5195,125233.0
2025-01-31 09:40:00,15.57,15.61,15.55,15.57,93620.0,15.5195,15.5594,15.4996,15.5195,93620.0
2025-01-31 09:45:00,15.57,15.57,15.51,15.52,164605.0,15.5195,15.5195,15.4597,15.4697,164605.0
2025-01-31 09:50:00,15.53,15.54,15.47,15.48,216671.0,15.4797,15.4896,15.4199,15.4298,216671.0
2025-01-31 09:55:00,15.49,15.49,15.42,15.42,267256.0,15.4398,15.4398,15.37,15.37,267256.0
2025-01-31 10:00:00,15.43,15.49,15.42,15.49,235389.0,15.38,15.4398,15.37,15.4398,235389.0
2025-01-31 10:05:00,15.49,15.51,15.47,15.51,124401.0,15.4398,15.4597,15.4199,15.4597,124401.0
2025-01-31 10:10:00,15.51,15.51,15.44,15.44,230860.0,15.4597,15.4597,15.39,15.39,230860.0
2025-01-31 10:15:00,15.45,15.46,15.41,15.42,146940.0,15.3999,15.4099,15.3601,15.37,146940.0
2025-01-31 10:20:00,15.43,15.43,15.36,15.36,974746.0,15.38,15.38,15.3102,15.3102,974746.0
2025-01-31 10:25:00,15.36,15.39,15.32,15.34,675877.0,15.3102,15.3401,15.2704,15.2903,675877.0
2025-01-31 10:30:00,15.34,15.41,15.33,15.39,420285.0,15.2903,15.3601,15.2803,15.3401,420285.0
2025-01-31 10:35:00,15.39,15.42,15.36,15.42,224956.0,15.3401,15.37,15.3102,15.37,224956.0
2025-01-31 10:40:00,15.42,15.42,15.4,15.4,113119.0,15.37,15.37,15.3501,15.3501,113119.0
2025-01-31 10:45:00,15.4,15.44,15.39,15.42,190343.0,15.3501,15.39,15.3401,15.37,190343.0
2025-01-31 10:50:00,15.43,15.45,15.41,15.42,139531.0,15.38,15.3999,15.3601,15.37,139531.0
2025-01-31 10:55:00,15.42,15.44,15.4,15.42,288857.0,15.37,15.39,15.3501,15.37,288857.0
2025-01-31 11:00:00,15.42,15.47,15.41,15.46,154151.0,15.37,15.4199,15.3601,15.4099,154151.0
2025-01-31 11:05:00,15.46,15.46,15.41,15.44,359515.0,15.4099,15.4099,15.3601,15.39,359515.0
2025-01-31 11:10:00,15.44,15.49,15.42,15.46,881510.0,15.39,15.4398,15.37,15.4099,881510.0
2025-01-31 11:15:00,15.46,15.47,15.44,15.46,150118.0,15.4099,15.4199,15.39,15.4099,150118.0
2025-01-31 11:20:00,15.46,15.53,15.45,15.52,174791.0,15.4099,15.4797,15.3999,15.4697,174791.0
2025-01-31 11:25:00,15.52,15.59,15.49,15.59,286830.0,15.4697,15.5395,15.4398,15.5395,286830.0
2025-01-31 11:30:00,15.59,15.66,15.58,15.61,374077.0,15.5395,15.6093,15.5295,15.5594,374077.0
2025-01-31 11:35:00,15.61,15.71,15.61,15.71,299916.0,15.5594,15.6591,15.5594,15.6591,299916.0
2025-01-31 11:40:00,15.71,15.71,15.57,15.58,373827.0,15.6591,15.6591,15.5195,15.5295,373827.0
2025-01-31 11:45:00,15.58,15.63,15.57,15.61,639252.0,15.5295,15.5793,15.5195,15.5594,639252.0
2025-01-31 11:50:00,15.61,15.65,15.59,15.64,298668.0,15.5594,15.5993,15.5395,15.5893,298668.0
2025-01-31 11:55:00,15.64,15.65,15.61,15.62,182131.0,15.5893,15.5993,15.5594,15.5694,182131.0
2025-01-31 12:00:00,15.61,15.62,15.54,15.55,429525.0,15.5594,15.5694,15.4896,15.4996,429525.0
2025-01-31 12:05:00,15.55,15.56,15.53,15.56,262554.0,15.4996,15.5096,15.4797,15.5096,262554.0
2025-01-31 12:10:00,15.56,15.59,15.53,15.56,288299.0,15.5096,15.5395,15.4797,15.5096,288299.0
2025-01-31 12:15:00,15.55,15.56,15.5,15.54,281818.0,15.4996,15.5096,15.4498,15.4896,281818.0
2025-01-31 12:20:00,15.54,15.62,15.53,15.61,184180.0,15.4896,15.5694,15.4797,15.5594,184180.0
2025-01-31 12:25:00,15.61,15.62,15.59,15.62,165167.0,15.5594,15.5694,15.5395,15.5694,165167.0
2025-01-31 12:30:00,15.61,15.62,15.6,15.61,119600.0,15.5594,15.5694,15.5494,15.5594,119600.0
2025-01-31 12:35:00,15.61,15.62,15.59,15.6,122007.0,15.5594,15.5694,15.5395,15.5494,122007.0
2025-01-31 12:40:00,15.6,15.66,15.59,15.65,304442.0,15.5494,15.6093,15.5395,15.5993,304442.0
2025-01-31 12:45:00,15.65,15.67,15.62,15.67,228576.0,15.5993,15.6192,15.5694,15.6192,228576.0
2025-01-31 12:50:00,15.67,15.68,15.64,15.67,95646.0,15.6192,15.6292,15.5893,15.6192,95646.0
2025-01-31 12:55:00,15.67,15.67,15.64,15.64,107161.0,15.6192,15.6192,15.5893,15.5893,107161.0
2025-01-31 13:00:00,15.65,15.7,15.64,15.69,122074.0,15.5993,15.6491,15.5893,15.6392,122074.0
2025-01-31 13:05:00,15.69,15.7,15.68,15.7,144107.0,15.6392,15.6491,15.6292,15.6491,144107.0
2025-01-31 13:10:00,15.7,15.72,15.69,15.72,126450.0,15.6491,15.6691,15.6392,15.6691,126450.0
2025-01-31 13:15:00,15.72,15.72,15.69,15.7,247160.0,15.6691,15.6691,15.6392,15.6491,247160.0
2025-01-31 13:20:00,15.69,15.71,15.68,15.69,162535.0,15.6392,15.6591,15.6292,15.6392,162535.0
2025-01-31 13:25:00,15.7,15.71,15.65,15.67,152782.0,15.6491,15.6591,15.5993,15.6192,152782.0
2025-01-31 13:30:00,15.67,15.7,15.64,15.65,176042.0,15.6192,15.6491,15.5893,15.5993,176042.0
2025-01-31 13:35:00,15.65,15.66,15.62,15.64,164532.0,15.5993,15.6093,15.5694,15.5893,164532.0
2025-01-31 13:40:00,15.64,15.67,15.63,15.67,78053.0,15.5893,15.6192,15.5793,15.6192,78053.0
2025-01-31 13:45:00,15.66,15.69,15.65,15.69,95910.0,15.6093,15.6392,15.5993,15.6392,95910.0
2025-01-31 13:50:00,15.68,15.69,15.66,15.67,89479.0,15.6292,15.6392,15.6093,15.6192,89479.0
2025-01-31 13:55:00,15.67,15.68,15.61,15.62,152060.0,15.6192,15.6292,15.5594,15.5694,152060.0
2025-01-31 14:00:00,15.62,15.64,15.6,15.62,141058.0,15.5694,15.5893,15.5494,15.5694,141058.0
2025-01-31 14:05:00,15.62,15.62,15.57,15.58,117648.0,15.5694,15.5694,15.5195,15.5295,117648.0
2025-01-31 14:10:00,15.59,15.62,15.58,15.61,128321.0,15.5395,15.5694,15.5295,15.5594,128321.0
2025-01-31 14:15:00,15.6,15.61,15.58,15.59,74847.0,15.5494,15.5594,15.5295,15.5395,74847.0
2025-01-31 14:20:00,15.59,15.61,15.57,15.6,166000.0,15.5395,15.5594,15.5195,15.5494,166000.0
2025-01-31 14:25:00,15.61,15.61,15.57,15.57,86709.0,15.5594,15.5594,15.5195,15.5195,86709.0
2025-01-31 14:30:00,15.57,15.6,15.56,15.57,220704.0,15.5195,15.5494,15.5096,15.5195,220704.0
2025-01-31 14:35:00,15.57,15.58,15.54,15.54,393878.0,15.5195,15.5295,15.4896,15.4896,393878.0
2025-01-31 14:40:00,15.54,15.57,15.53,15.54,156255.0,15.4896,15.5195,15.4797,15.4896,156255.0
2025-01-31 14:45:00,15.54,15.56,15.5,15.55,316132.0,15.4896,15.5096,15.4498,15.4996,316132.0
2025-01-31 14:50:00,15.54,15.57,15.52,15.57,299041.0,15.4896,15.5195,15.4697,15.5195,299041.0
2025-01-31 14:55:00,15.57,15.6,15.56,15.58,349706.0,15.5195,15.5494,15.5096,15.5295,349706.0
2025-01-31 15:00:00,15.58,15.58,15.54,15.56,683368.0,15.5295,15.5295,15.4896,15.5096,683368.0
2025-01-31 15:05:00,15.56,15.59,15.54,15.56,312632.0,15.5096,15.5395,15.4896,15.5096,312632.0
2025-01-31 15:10:00,15.55,15.6,15.55,15.59,269111.0,15.4996,15.5494,15.4996,15.5395,269111.0
2025-01-31 15:15:00,15.6,15.61,15.58,15.59,235294.0,15.5494,15.5594,15.5295,15.5395,235294.0
2025-01-31 15:20:00,15.59,15.61,15.58,15.61,303419.0,15.5395,15.5594,15.5295,15.5594,303419.0
2025-01-31 15:25:00,15.61,15.64,15.58,15.61,406006.0,15.5594,15.5893,15.5295,15.5594,406006.0
2025-01-31 15:30:00,15.61,15.66,15.6,15.65,328273.0,15.5594,15.6093,15.5494,15.5993,328273.0
2025-01-31 15:35:00,15.64,15.66,15.61,15.63,2067836.0,15.5893,15.6093,15.5594,15.5793,2067836.0
2025-01-31 15:40:00,15.63,15.65,15.62,15.63,677416.0,15.5793,15.5993,15.5694,15.5793,677416.0
2025-01-31 15:45:00,15.63,15.65,15.62,15.65,267606.0,15.5793,15.5993,15.5694,15.5993,267606.0
2025-01-31 15:50:00,15.65,15.68,15.63,15.65,733444.0,15.5993,15.6292,15.5793,15.5993,733444.0
2025-01-31 15:55:00,15.65,15.68,15.63,15.64,1858835.0,15.5993,15.6292,15.5793,15.5893,1858835.0
2025-02-03 09:30:00,15.44,15.51,15.36,15.41,476649.0,15.39,15.4597,15.3102,15.3601,476649.0
2025-02-03 09:35:00,15.41,15.47,15.39,15.46,183610.0,15.3601,15.4199,15.3401,15.4099,183610.0
2025-02-03 09:40:00,15.45,15.48,15.33,15.35,167701.0,15.3999,15.4298,15.2803,15.3003,167701.0
2025-02-03 09:45:00,15.35,15.35,15.26,15.29,230665.0,15.3003,15.3003,15.2105,15.2405,230665.0
2025-02-03 09:50:00,15.29,15.3,15.21,15.21,140203.0,15.2405,15.2504,15.1607,15.1607,140203.0
2025-02-03 09:55:00,15.21,15.23,15.17,15.19,257799.0,15.1607,15.1806,15.1208,15.1408,257799.0
2025-02-03 10:00:00,15.18,15.27,15.15,15.27,328737.0,15.1308,15.2205,15.1009,15.2205,328737.0
2025-02-03 10:05:00,15.27,15.27,15.16,15.18,214637.0,15.2205,15.2205,15.1109,15.1308,214637.0
2025-02-03 10:10:00,15.18,15.22,15.15,15.18,268685.0,15.1308,15.1707,15.1009,15.1308,268685.0
2025-02-03 10:15:00,15.18,15.19,15.16,15.16,244581.0,15.1308,15.1408,15.1109,15.1109,244581.0
2025-02-03 10:20:00,15.17,15.32,15.14,15.31,224043.0,15.1208,15.2704,15.0909,15.2604,224043.0
2025-02-03 10:25:00,15.31,15.34,15.25,15.26,247574.0,15.2604,15.2903,15.2006,15.2105,247574.0
2025-02-03 10:30:00,15.26,15.28,15.23,15.26,463735.0,15.2105,15.2305,15.1806,15.2105,463735.0
2025-02-03 10:35:00,15.26,15.26,15.18,15.2,180863.0,15.2105,15.2105,15.1308,15.1507,180863.0
2025-02-03 10:40:00,15.19,15.22,15.16,15.19,194755.0,15.1408,15.1707,15.1109,15.1408,194755.0
2025-02-03 10:45:00,15.19,15.2,15.15,15.19,190254.0,15.1408,15.1507,15.1009,15.1408,190254.0
2025-02-03 10:50:00,15.2,15.25,15.18,15.22,263658.0,15.1507,15.2006,15.1308,15.1707,263658.0
2025-02-03 10:55:00,15.22,15.28,15.21,15.24,502240.0,15.1707,15.2305,15.1607,15.1906,502240.0
2025-02-03 11:00:00,15.24,15.25,15.19,15.21,110809.0,15.1906,15.2006,15.1408,15.1607,110809.0
2025-02-03 11:05:00,15.21,15.25,15.21,15.23,213803.0,15.1607,15.2006,15.1607,15.1806,213803.0
2025-02-03 11:10:00,15.23,15.27,15.22,15.23,458638.0,15.1806,15.2205,15.1707,15.1806,458638.0
2025-02-03 11:15:00,15.23,15.25,15.2,15.22,129836.0,15.1806,15.2006,15.1507,15.1707,129836.0
2025-02-03 11:20:00,15.21,15.29,15.2,15.27,300575.0,15.1607,15.2405,15.1507,15.2205,300575.0
2025-02-03 11:25:00,15.26,15.27,15.24,15.27,393138.0,15.2105,15.2205,15.1906,15.2205,393138.0
2025-02-03 11:30:00,15.27,15.28,15.23,15.25,526733.0,15.2205,15.2305,15.1806,15.2006,526733.0
2025-02-03 11:35:00,15.26,15.29,15.23,15.27,1112219.0,15.2105,15.2405,15.1806,15.2205,1112219.0
2025-02-03 11:40:00,15.28,15.29,15.2,15.21,2847268.0,15.2305,15.2405,15.1507,15.1607,2847268.0
2025-02-03 11:45:00,15.22,15.23,15.18,15.21,684911.0,15.1707,15.1806,15.1308,15.1607,684911.0
2025-02-03 11:50:00,15.21,15.21,15.16,15.19,542704.0,15.1607,15.1607,15.1109,15.1408,542704.0
2025-02-03 11:55:00,15.19,15.23,15.18,15.19,535890.0,15.1408,15.1806,15.1308,15.1408,535890.0
2025-02-03 12:00:00,15.2,15.2,15.14,15.17,272737.0,15.1507,15.1507,15.0909,15.1208,272737.0
2025-02-03 12:05:00,15.17,15.17,15.14,15.17,214422.0,15.1208,15.1208,15.0909,15.1208,214422.0
2025-02-03 12:10:00,15.17,15.18,15.13,15.18,209517.0,15.1208,15.1308,15.081,15.1308,209517.0
2025-02-03 12:15:00,15.18,15.18,15.14,15.17,117683.0,15.1308,15.1308,15.0909,15.1208,117683.0
2025-02-03 12:20:00,15.17,15.2,15.15,15.19,169038.0,15.1208,15.1507,15.1009,15.1408,169038.0
2025-02-03 12:25:00,15.19,15.21,15.18,15.2,140030.0,15.1408,15.1607,15.1308,15.1507,140030.0
2025-02-03 12:30:00,15.2,15.23,15.18,15.23,104068.0,15.1507,15.1806,15.1308,15.1806,104068.0
2025-02-03 12:35:00,15.23,15.24,15.22,15.23,123240.0,15.1806,15.1906,15.1707,15.1806,123240.0
2025-02-03 12:40:00,15.23,15.23,15.2,15.21,239974.0,15.1806,15.1806,15.1507,15.1607,239974.0
2025-02-03 12:45:00,15.21,15.23,15.18,15.2,288555.0,15.1607,15.1806,15.1308,15.1507,288555.0
2025-02-03 12:50:00,15.2,15.21,15.18,15.2,107431.0,15.1507,15.1607,15.1308,15.1507,107431.0
2025-02-03 12:55:00,15.2,15.2,15.15,15.18,305412.0,15.1507,15.1507,15.1009,15.1308,305412.0
2025-02-03 13:00:00,15.17,15.2,15.15,15.19,151896.0,15.1208,15.1507,15.1009,15.1408,151896.0
2025-02-03 13:05:00,15.19,15.22,15.18,15.21,139773.0,15.1408,15.1707,15.1308,15.1607,139773.0
2025-02-03 13:10:00,15.21,15.24,15.19,15.23,98157.0,15.1607,15.1906,15.1408,15.1806,98157.0
2025-02-03 13:15:00,15.23,15.23,15.2,15.21,137476.0,15.1806,15.1806,15.1507,15.1607,137476.0
2025-02-03 13:20:00,15.21,15.23,15.21,15.23,79191.0,15.1607,15.1806,15.1607,15.1806,79191.0
2025-02-03 13:25:00,15.22,15.26,15.22,15.25,279150.0,15.1707,15.2105,15.1707,15.2006,279150.0
2025-02-03 13:30:00,15.25,15.26,15.23,15.26,165037.0,15.2006,15.2105,15.1806,15.2105,165037.0
2025-02-03 13:35:00,15.26,15.26,15.22,15.26,314447.0,15.2105,15.2105,15.1707,15.2105,314447.0
2025-02-03 13:40:00,15.26,15.29,15.24,15.28,315387.0,15.2105,15.2405,15.1906,15.2305,315387.0
2025-02-03 13:45:00,15.28,15.31,15.27,15.28,510975.0,15.2305,15.2604,15.2205,15.2305,510975.0
2025-02-03 13:50:00,15.28,15.31,15.27,15.28,134335.0,15.2305,15.2604,15.2205,15.2305,134335.0
2025-02-03 13:55:00,15.29,15.31,15.28,15.29,146794.0,15.2405,15.2604,15.2305,15.2405,146794.0
2025-02-03 14:00:00,15.29,15.31,15.27,15.31,277586.0,15.2405,15.2604,15.2205,15.2604,277586.0
2025-02-03 14:05:00,15.31,15.33,15.3,15.31,223978.0,15.2604,15.2803,15.2504,15.2604,223978.0
2025-02-03 14:10:00,15.31,15.33,15.3,15.32,353803.0,15.2604,15.2803,15.2504,15.2704,353803.0
2025-02-03 14:15:00,15.32,15.36,15.31,15.35,968977.0,15.2704,15.3102,15.2604,15.3003,968977.0
2025-02-03 14:20:00,15.34,15.35,15.3,15.31,162701.0,15.2903,15.3003,15.2504,15.2604,162701.0
2025-02-03 14:25:00,15.3,15.31,15.29,15.3,193062.0,15.2504,15.2604,15.2405,15.2504,193062.0
2025-02-03 14:30:00,15.31,15.31,15.28,15.29,205305.0,15.2604,15.2604,15.2305,15.2405,205305.0
2025-02-03 14:35:00,15.28,15.29,15.24,15.25,304614.0,15.2305,15.2405,15.1906,15.2006,304614.0
2025-02-03 14:40:00,15.24,15.27,15.24,15.26,189593.0,15.1906,15.2205,15.1906,15.2105,189593.0
2025-02-03 14:45:00,15.27,15.28,15.25,15.28,248872.0,15.2205,15.2305,15.2006,15.2305,248872.0
2025-02-03 14:50:00,15.28,15.28,15.24,15.26,402431.0,15.2305,15.2305,15.1906,15.2105,402431.0
2025-02-03 14:55:00,15.26,15.27,15.22,15.24,395010.0,15.2105,15.2205,15.1707,15.1906,395010.0
2025-02-03 15:00:00,15.24,15.25,15.22,15.24,413369.0,15.1906,15.2006,15.1707,15.1906,413369.0
2025-02-03 15:05:00,15.24,15.24,15.18,15.2,2989012.0,15.1906,15.1906,15.1308,15.1507,2989012.0
2025-02-03 15:10:00,15.2,15.25,15.19,15.2,388966.0,15.1507,15.2006,15.1408,15.1507,388966.0
2025-02-03 15:15:00,15.2,15.21,15.17,15.2,253795.0,15.1507,15.1607,15.1208,15.1507,253795.0
2025-02-03 15:20:00,15.21,15.21,15.18,15.19,241311.0,15.1607,15.1607,15.1308,15.1408,241311.0
2025-02-03 15:25:00,15.19,15.2,15.17,15.19,262859.0,15.1408,15.1507,15.1208,15.1408,262859.0
2025-02-03 15:30:00,15.19,15.19,15.17,15.19,178745.0,15.1408,15.1408,15.1208,15.1408,178745.0
2025-02-03 15:35:00,15.18,15.19,15.15,15.17,594762.0,15.1308,15.1408,15.1009,15.1208,594762.0
2025-02-03 15:40:00,15.17,15.18,15.14,15.17,358616.0,15.1208,15.1308,15.0909,15.1208,358616.0
2025-02-03 15:45:00,15.17,15.17,15.14,15.15,566684.0,15.1208,15.1208,15.0909,15.1009,566684.0
2025-02-03 15:50:00,15.15,15.17,15.13,15.15,804527.0,15.1009,15.1208,15.081,15.1009,804527.0
2025-02-03 15:55:00,15.14,15.18,15.12,15.17,2237238.0,15.0909,15.1308,15.071,15.1208,2237238.0
2025-02-04 09:30:00,15.09,15.14,15.02,15.1,510000.0,15.0411,15.0909,14.9713,15.0511,510000.0
2025-02-04 09:35:00,15.1,15.1,15.03,15.03,175419.0,15.0511,15.0511,14.9813,14.9813,175419.0
2025-02-04 09:40:00,15.02,15.06,14.99,15.02,176023.0,14.9713,15.0112,14.9414,14.9713,176023.0
2025-02-04 09:45:00,15.01,15.07,15.01,15.07,121050.0,14.9614,15.0212,14.9614,15.0212,121050.0
2025-02-04 09:50:00,15.07,15.11,15.03,15.09,108481.0,15.0212,15.061,14.9813,15.0411,108481.0
2025-02-04 09:55:00,15.1,15.18,15.09,15.16,198081.0,15.0511,15.1308,15.0411,15.1109,198081.0
2025-02-04 10:00:00,15.16,15.23,15.16,15.21,110772.0,15.1109,15.1806,15.1109,15.1607,110772.0
2025-02-04 10:05:00,15.22,15.25,15.19,15.23,240606.0,15.1707,15.2006,15.1408,15.1806,240606.0
2025-02-04 10:10:00,15.24,15.34,15.22,15.34,154464.0,15.1906,15.2903,15.1707,15.2903,154464.0
2025-02-04 10:15:00,15.34,15.34,15.28,15.32,209184.0,15.2903,15.2903,15.2305,15.2704,209184.0
2025-02-04 10:20:00,15.32,15.36,15.31,15.32,244493.0,15.2704,15.3102,15.2604,15.2704,244493.0
2025-02-04 10:25:00,15.31,15.34,15.3,15.32,100840.0,15.2604,15.2903,15.2504,15.2704,100840.0
2025-02-04 10:30:00,15.32,15.32,15.27,15.28,109335.0,15.2704,15.2704,15.2205,15.2305,109335.0
2025-02-04 10:35:00,15.29,15.3,15.28,15.29,81586.0,15.2405,15.2504,15.2305,15.2405,81586.0
2025-02-04 10:40:00,15.29,15.31,15.26,15.27,207172.0,15.2405,15.2604,15.2105,15.2205,207172.0
2025-02-04 10:45:00,15.26,15.27,15.22,15.25,81096.0,15.2105,15.2205,15.1707,15.2006,81096.0
2025-02-04 10:50:00,15.25,15.29,15.24,15.29,143356.0,15.2006,15.2405,15.1906,15.2405,143356.0
2025-02-04 10:55:00,15.29,15.31,15.27,15.28,325475.0,15.2405,15.2604,15.2205,15.2305,325475.0
2025-02-04 11:00:00,15.29,15.3,15.27,15.28,58726.0,15.2405,15.2504,15.2205,15.2305,58726.0
2025-02-04 11:05:00,15.28,15.33,15.27,15.33,62210.0,15.2305,15.2803,15.2205,15.2803,62210.0
2025-02-04 11:10:00,15.33,15.33,15.3,15.32,59788.0,15.2803,15.2803,15.2504,15.2704,59788.0
2025-02-04 11:15:00,15.31,15.32,15.29,15.29,87633.0,15.2604,15.2704,15.2405,15.2405,87633.0
2025-02-04 11:20:00,15.29,15.31,15.27,15.28,58432.0,15.2405,15.2604,15.2205,15.2305,58432.0
2025-02-04 11:25:00,15.28,15.31,15.27,15.29,388086.0,15.2305,15.2604,15.2205,15.2405,388086.0
2025-02-04 11:30:00,15.29,15.31,15.27,15.27,61682.0,15.2405,15.2604,15.2205,15.2205,61682.0
2025-02-04 11:35:00,15.28,15.29,15.25,15.26,42981.0,15.2305,15.2405,15.2006,15.2105,42981.0
2025-02-04 11:40:00,15.26,15.32,15.25,15.31,517708.0,15.2105,15.2704,15.2006,15.2604,517708.0
2025-02-04 11:45:00,15.31,15.35,15.3,15.33,165656.0,15.2604,15.3003,15.2504,15.2803,165656.0
2025-02-04 11:50:00,15.32,15.33,15.28,15.32,44060.0,15.2704,15.2803,15.2305,15.2704,44060.0
2025-02-04 11:55:00,15.32,15.32,15.3,15.31,44416.0,15.2704,15.2704,15.2504,15.2604,44416.0
2025-02-04 12:00:00,15.31,15.33,15.3,15.31,73071.0,15.2604,15.2803,15.2504,15.2604,73071.0
2025-02-04 12:05:00,15.31,15.32,15.29,15.29,57616.0,15.2604,15.2704,15.2405,15.2405,57616.0
2025-02-04 12:10:00,15.29,15.31,15.27,15.28,60314.0,15.2405,15.2604,15.2205,15.2305,60314.0
2025-02-04 12:15:00,15.28,15.28,15.25,15.26,44806.0,15.2305,15.2305,15.2006,15.2105,44806.0
2025-02-04 12:20:00,15.26,15.26,15.24,15.26,61630.0,15.2105,15.2105,15.1906,15.2105,61630.0
2025-02-04 12:25:00,15.26,15.26,15.24,15.25,32619.0,15.2105,15.2105,15.1906,15.2006,32619.0
2025-02-04 12:30:00,15.25,15.25,15.23,15.25,65820.0,15.2006,15.2006,15.1806,15.2006,65820.0
2025-02-04 12:35:00,15.25,15.27,15.24,15.26,55383.0,15.2006,15.2205,15.1906,15.2105,55383.0
2025-02-04 12:40:00,15.26,15.26,15.23,15.24,112518.0,15.2105,15.2105,15.1806,15.1906,112518.0
2025-02-04 12:45:00,15.23,15.23,15.2,15.23,205989.0,15.1806,15.1806,15.1507,15.1806,205989.0
2025-02-04 12:50:00,15.23,15.24,15.22,15.24,70020.0,15.1806,15.1906,15.1707,15.1906,70020.0
2025-02-04 12:55:00,15.24,15.26,15.23,15.26,77769.0,15.1906,15.2105,15.1806,15.2105,77769.0
2025-02-04 13:00:00,15.26,15.26,15.22,15.22,64520.0,15.2105,15.2105,15.1707,15.1707,64520.0
2025-02-04 13:05:00,15.23,15.24,15.22,15.24,51686.0,15.1806,15.1906,15.1707,15.1906,51686.0
2025-02-04 13:10:00,15.24,15.24,15.22,15.22,45809.0,15.1906,15.1906,15.1707,15.1707,45809.0
2025-02-04 13:15:00,15.22,15.24,15.21,15.24,117870.0,15.1707,15.1906,15.1607,15.1906,117870.0
2025-02-04 13:20:00,15.24,15.24,15.2,15.21,80865.0,15.1906,15.1906,15.1507,15.1607,80865.0
2025-02-04 13:25:00,15.21,15.23,15.21,15.23,35587.0,15.1607,15.1806,15.1607,15.1806,35587.0
2025-02-04 13:30:00,15.23,15.24,15.22,15.23,69209.0,15.1806,15.1906,15.1707,15.1806,69209.0
2025-02-04 13:35:00,15.23,15.23,15.18,15.18,73638.0,15.1806,15.1806,15.1308,15.1308,73638.0
2025-02-04 13:40:00,15.18,15.19,15.17,15.18,53433.0,15.1308,15.1408,15.1208,15.1308,53433.0
2025-02-04 13:45:00,15.18,15.18,15.17,15.17,42362.0,15.1308,15.1308,15.1208,15.1208,42362.0
2025-02-04 13:50:00,15.18,15.18,15.16,15.17,43767.0,15.1308,15.1308,15.1109,15.1208,43767.0
2025-02-04 13:55:00,15.17,15.17,15.15,15.17,77254.0,15.1208,15.1208,15.1009,15.1208,77254.0
2025-02-04 14:00:00,15.17,15.18,15.15,15.18,44990.0,15.1208,15.1308,15.1009,15.1308,44990.0
2025-02-04 14:05:00,15.18,15.2,15.17,15.2,35057.0,15.1308,15.1507,15.1208,15.1507,35057.0
2025-02-04 14:10:00,15.2,15.22,15.19,15.21,47275.0,15.1507,15.1707,15.1408,15.1607,47275.0
2025-02-04 14:15:00,15.21,15.23,15.2,15.21,107701.0,15.1607,15.1806,15.1507,15.1607,107701.0
2025-02-04 14:20:00,15.21,15.24,15.21,15.24,60901.0,15.1607,15.1906,15.1607,15.1906,60901.0
2025-02-04 14:25:00,15.24,15.26,15.23,15.25,90999.0,15.1906,15.2105,15.1806,15.2006,90999.0
2025-02-04 14:30:00,15.25,15.28,15.24,15.27,565436.0,15.2006,15.2305,15.1906,15.2205,565436.0
2025-02-04 14:35:00,15.27,15.28,15.26,15.28,486920.0,15.2205,15.2305,15.2105,15.2305,486920.0
2025-02-04 14:40:00,15.28,15.28,15.26,15.28,104378.0,15.2305,15.2305,15.2105,15.2305,104378.0
2025-02-04 14:45:00,15.28,15.31,15.27,15.29,468536.0,15.2305,15.2604,15.2205,15.2405,468536.0
2025-02-04 14:50:00,15.29,15.32,15.29,15.29,129075.0,15.2405,15.2704,15.2405,15.2405,129075.0
2025-02-04 14:55:00,15.3,15.31,15.28,15.31,194008.0,15.2504,15.2604,15.2305,15.2604,194008.0
2025-02-04 15:00:00,15.31,15.31,15.29,15.3,227026.0,15.2604,15.2604,15.2405,15.2504,227026.0
2025-02-04 15:05:00,15.31,15.33,15.3,15.32,460132.0,15.2604,15.2803,15.2504,15.2704,460132.0
2025-02-04 15:10:00,15.32,15.32,15.3,15.32,39039.0,15.2704,15.2704,15.2504,15.2704,39039.0
2025-02-04 15:15:00,15.32,15.33,15.29,15.31,350711.0,15.2704,15.2803,15.2405,15.2604,350711.0
2025-02-04 15:20:00,15.31,15.31,15.28,15.29,203604.0,15.2604,15.2604,15.2305,15.2405,203604.0
2025-02-04 15:25:00,15.29,15.3,15.27,15.28,310637.0,15.2405,15.2504,15.2205,15.2305,310637.0
2025-02-04 15:30:00,15.28,15.28,15.24,15.27,146049.0,15.2305,15.2305,15.1906,15.2205,146049.0
2025-02-04 15:35:00,15.27,15.32,15.26,15.28,522875.0,15.2205,15.2704,15.2105,15.2305,522875.0
2025-02-04 15:40:00,15.29,15.31,15.28,15.3,357806.0,15.2405,15.2604,15.2305,15.2504,357806.0
2025-02-04 15:45:00,15.3,15.31,15.28,15.29,269145.0,15.2504,15.2604,15.2305,15.2405,269145.0
2025-02-04 15:50:00,15.29,15.3,15.25,15.26,306874.0,15.2405,15.2504,15.2006,15.2105,306874.0
2025-02-04 15:55:00,15.26,15.26,15.18,15.19,1404468.0,15.2105,15.2105,15.1308,15.1408,1404468.0
2025-02-05 09:30:00,15.33,15.4,15.3,15.34,422053.0,15.2803,15.3501,15.2504,15.2903,422053.0
2025-02-05 09:35:00,15.34,15.34,15.28,15.33,124378.0,15.2903,15.2903,15.2305,15.2803,124378.0
2025-02-05 09:40:00,15.33,15.34,15.27,15.28,98143.0,15.2803,15.2903,15.2205,15.2305,98143.0
2025-02-05 09:45:00,15.28,15.29,15.22,15.23,175523.0,15.2305,15.2405,15.1707,15.1806,175523.0
2025-02-05 09:50:00,15.23,15.23,15.2,15.21,120903.0,15.1806,15.1806,15.1507,15.1607,120903.0
2025-02-05 09:55:00,15.21,15.22,15.19,15.21,78443.0,15.1607,15.1707,15.1408,15.1607,78443.0
2025-02-05 10:00:00,15.22,15.27,15.22,15.23,218214.0,15.1707,15.2205,15.1707,15.1806,218214.0
2025-02-05 10:05:00,15.23,15.28,15.22,15.27,74617.0,15.1806,15.2305,15.1707,15.2205,74617.0
2025-02-05 10:10:00,15.28,15.28,15.25,15.27,54955.0,15.2305,15.2305,15.2006,15.2205,54955.0
2025-02-05 10:15:00,15.27,15.29,15.26,15.28,79945.0,15.2205,15.2405,15.2105,15.2305,79945.0
2025-02-05 10:20:00,15.28,15.31,15.26,15.31,136049.0,15.2305,15.2604,15.2105,15.2604,136049.0
2025-02-05 10:25:00,15.31,15.35,15.3,15.32,142394.0,15.2604,15.3003,15.2504,15.2704,142394.0
2025-02-05 10:30:00,15.32,15.32,15.26,15.29,85067.0,15.2704,15.2704,15.2105,15.2405,85067.0
2025-02-05 10:35:00,15.29,15.3,15.26,15.27,47000.0,15.2405,15.2504,15.2105,15.2205,47000.0
2025-02-05 10:40:00,15.27,15.3,15.27,15.29,63839.0,15.2205,15.2504,15.2205,15.2405,63839.0
2025-02-05 10:45:00,15.29,15.31,15.28,15.3,121973.0,15.2405,15.2604,15.2305,15.2504,121973.0
2025-02-05 10:50:00,15.3,15.34,15.29,15.3,212232.0,15.2504,15.2903,15.2405,15.2504,212232.0
2025-02-05 10:55:00,15.31,15.34,15.29,15.33,106721.0,15.2604,15.2903,15.2405,15.2803,106721.0
2025-02-05 11:00:00,15.33,15.42,15.32,15.41,375161.0,15.2803,15.37,15.2704,15.3601,375161.0
2025-02-05 11:05:00,15.42,15.46,15.4,15.43,180390.0,15.37,15.4099,15.3501,15.38,180390.0
2025-02-05 11:10:00,15.42,15.51,15.41,15.51,409519.0,15.37,15.4597,15.3601,15.4597,409519.0
2025-02-05 11:15:00,15.51,15.52,15.45,15.46,251236.0,15.4597,15.4697,15.3999,15.4099,251236.0
2025-02-05 11:20:00,15.46,15.5,15.44,15.49,292917.0,15.4099,15.4498,15.39,15.4398,292917.0
2025-02-05 11:25:00,15.48,15.49,15.45,15.46,95913.0,15.4298,15.4398,15.3999,15.4099,95913.0
2025-02-05 11:30:00,15.46,15.55,15.45,15.52,383318.0,15.4099,15.4996,15.3999,15.4697,383318.0
2025-02-05 11:35:00,15.53,15.55,15.51,15.55,177318.0,15.4797,15.4996,15.4597,15.4996,177318.0
2025-02-05 11:40:00,15.54,15.61,15.54,15.59,371053.0,15.4896,15.5594,15.4896,15.5395,371053.0
2025-02-05 11:45:00,15.59,15.61,15.57,15.61,236119.0,15.5395,15.5594,15.5195,15.5594,236119.0
2025-02-05 11:50:00,15.61,15.66,15.59,15.63,268564.0,15.5594,15.6093,15.5395,15.5793,268564.0
2025-02-05 11:55:00,15.64,15.64,15.61,15.62,148849.0,15.5893,15.5893,15.5594,15.5694,148849.0
2025-02-05 12:00:00,15.62,15.62,15.56,15.58,161842.0,15.5694,15.5694,15.5096,15.5295,161842.0
2025-02-05 12:05:00,15.57,15.63,15.57,15.62,321863.0,15.5195,15.5793,15.5195,15.5694,321863.0
2025-02-05 12:10:00,15.62,15.65,15.61,15.63,179493.0,15.5694,15.5993,15.5594,15.5793,179493.0
2025-02-05 12:15:00,15.64,15.67,15.63,15.65,254569.0,15.5893,15.6192,15.5793,15.5993,254569.0
2025-02-05 12:20:00,15.65,15.65,15.62,15.64,130744.0,15.5993,15.5993,15.5694,15.5893,130744.0
2025-02-05 12:25:00,15.64,15.65,15.6,15.62,185848.0,15.5893,15.5993,15.5494,15.5694,185848.0
2025-02-05 12:30:00,15.62,15.63,15.61,15.62,116684.0,15.5694,15.5793,15.5594,15.5694,116684.0
2025-02-05 12:35:00,15.62,15.63,15.58,15.62,197044.0,15.5694,15.5793,15.5295,15.5694,197044.0
2025-02-05 12:40:00,15.61,15.62,15.6,15.61,83579.0,15.5594,15.5694,15.5494,15.5594,83579.0
2025-02-05 12:45:00,15.61,15.62,15.6,15.62,117128.0,15.5594,15.5694,15.5494,15.5694,117128.0
2025-02-05 12:50:00,15.62,15.64,15.59,15.61,226307.0,15.5694,15.5893,15.5395,15.5594,226307.0
2025-02-05 12:55:00,15.61,15.62,15.6,15.61,86261.0,15.5594,15.5694,15.5494,15.5594,86261.0
2025-02-05 13:00:00,15.61,15.61,15.6,15.61,94257.0,15.5594,15.5594,15.5494,15.5594,94257.0
2025-02-05 13:05:00,15.61,15.61,15.59,15.6,205916.0,15.5594,15.5594,15.5395,15.5494,205916.0
2025-02-05 13:10:00,15.6,15.62,15.59,15.62,72062.0,15.5494,15.5694,15.5395,15.5694,72062.0
2025-02-05 13:15:00,15.62,15.66,15.61,15.64,233424.0,15.5694,15.6093,15.5594,15.5893,233424.0
2025-02-05 13:20:00,15.65,15.65,15.63,15.64,198195.0,15.5993,15.5993,15.5793,15.5893,198195.0
2025-02-05 13:25:00,15.64,15.64,15.63,15.64,35738.0,15.5893,15.5893,15.5793,15.5893,35738.0
2025-02-05 13:30:00,15.64,15.68,15.63,15.68,97070.0,15.5893,15.6292,15.5793,15.6292,97070.0
2025-02-05 13:35:00,15.68,15.68,15.63,15.63,200462.0,15.6292,15.6292,15.5793,15.5793,200462.0
2025-02-05 13:40:00,15.64,15.65,15.62,15.64,85239.0,15.5893,15.5993,15.5694,15.5893,85239.0
2025-02-05 13:45:00,15.64,15.65,15.63,15.64,81949.0,15.5893,15.5993,15.5793,15.5893,81949.0
2025-02-05 13:50:00,15.64,15.69,15.63,15.67,209427.0,15.5893,15.6392,15.5793,15.6192,209427.0
2025-02-05 13:55:00,15.67,15.71,15.66,15.71,184014.0,15.6192,15.6591,15.6093,15.6591,184014.0
2025-02-05 14:00:00,15.71,15.77,15.69,15.77,214888.0,15.6591,15.7189,15.6392,15.7189,214888.0
2025-02-05 14:05:00,15.77,15.78,15.73,15.76,152098.0,15.7189,15.7289,15.679,15.7089,152098.0
2025-02-05 14:10:00,15.76,15.77,15.75,15.76,309901.0,15.7089,15.7189,15.699,15.7089,309901.0
2025-02-05 14:15:00,15.76,15.8,15.75,15.79,964701.0,15.7089,15.7488,15.699,15.7388,964701.0
2025-02-05 14:20:00,15.79,15.79,15.76,15.78,220965.0,15.7388,15.7388,15.7089,15.7289,220965.0
2025-02-05 14:25:00,15.78,15.78,15.76,15.78,117602.0,15.7289,15.7289,15.7089,15.7289,117602.0
2025-02-05 14:30:00,15.78,15.78,15.73,15.73,199658.0,15.7289,15.7289,15.679,15.679,199658.0
2025-02-05 14:35:00,15.73,15.73,15.67,15.72,328958.0,15.679,15.679,15.6192,15.6691,328958.0
2025-02-05 14:40:00,15.72,15.74,15.7,15.73,195381.0,15.6691,15.689,15.6491,15.679,195381.0
2025-02-05 14:45:00,15.73,15.73,15.66,15.68,159618.0,15.679,15.679,15.6093,15.6292,159618.0
2025-02-05 14:50:00,15.68,15.69,15.67,15.69,178135.0,15.6292,15.6392,15.6192,15.6392,178135.0
2025-02-05 14:55:00,15.69,15.7,15.66,15.68,188648.0,15.6392,15.6491,15.6093,15.6292,188648.0
2025-02-05 15:00:00,15.68,15.7,15.67,15.7,134828.0,15.6292,15.6491,15.6192,15.6491,134828.0
2025-02-05 15:05:00,15.7,15.71,15.68,15.7,219647.0,15.6491,15.6591,15.6292,15.6491,219647.0
2025-02-05 15:10:00,15.7,15.71,15.68,15.71,227831.0,15.6491,15.6591,15.6292,15.6591,227831.0
2025-02-05 15:15:00,15.71,15.72,15.69,15.72,156925.0,15.6591,15.6691,15.6392,15.6691,156925.0
2025-02-05 15:20:00,15.72,15.75,15.71,15.75,776279.0,15.6691,15.699,15.6591,15.699,776279.0
2025-02-05 15:25:00,15.75,15.76,15.74,15.76,185409.0,15.699,15.7089,15.689,15.7089,185409.0
2025-02-05 15:30:00,15.76,15.76,15.73,15.74,312385.0,15.7089,15.7089,15.679,15.689,312385.0
2025-02-05 15:35:00,15.74,15.74,15.7,15.74,451127.0,15.689,15.689,15.6491,15.689,451127.0
2025-02-05 15:40:00,15.74,15.74,15.7,15.72,309512.0,15.689,15.689,15.6491,15.6691,309512.0
2025-02-05 15:45:00,15.72,15.75,15.71,15.74,426967.0,15.6691,15.699,15.6591,15.689,426967.0
2025-02-05 15:50:00,15.74,15.77,15.73,15.76,810640.0,15.689,15.7189,15.679,15.7089,810640.0
2025-02-05 15:55:00,15.76,15.76,15.74,15.74,1674564.0,15.7089,15.7089,15.689,15.689,1674564.0
2025-02-06 09:30:00,15.82,15.95,15.76,15.92,570730.0,15.7687,15.8983,15.7089,15.8684,570730.0
2025-02-06 09:35:00,15.91,15.95,15.86,15.95,213456.0,15.8584,15.8983,15.8086,15.8983,213456.0
2025-02-06 09:40:00,15.95,15.99,15.88,15.89,551512.0,15.8983,15.9382,15.8285,15.8385,551512.0
2025-02-06 09:45:00,15.89,15.93,15.81,15.82,456119.0,15.8385,15.8784,15.7588,15.7687,456119.0
2025-02-06 09:50:00,15.82,15.86,15.77,15.79,415008.0,15.7687,15.8086,15.7189,15.7388,415008.0
2025-02-06 09:55:00,15.8,15.82,15.69,15.7,989428.0,15.7488,15.7687,15.6392,15.6491,989428.0
2025-02-06 10:00:00,15.7,15.75,15.67,15.75,428085.0,15.6491,15.699,15.6192,15.699,428085.0
2025-02-06 10:05:00,15.75,15.82,15.74,15.78,293998.0,15.699,15.7687,15.689,15.7289,293998.0
2025-02-06 10:10:00,15.77,15.78,15.75,15.76,86046.0,15.7189,15.7289,15.699,15.7089,86046.0
2025-02-06 10:15:00,15.76,15.77,15.74,15.76,114689.0,15.7089,15.7189,15.689,15.7089,114689.0
2025-02-06 10:20:00,15.76,15.76,15.64,15.64,108552.0,15.7089,15.7089,15.5893,15.5893,108552.0
2025-02-06 10:25:00,15.64,15.67,15.63,15.65,146681.0,15.5893,15.6192,15.5793,15.5993,146681.0
2025-02-06 10:30:00,15.65,15.67,15.61,15.67,302261.0,15.5993,15.6192,15.5594,15.6192,302261.0
2025-02-06 10:35:00,15.67,15.74,15.66,15.71,125634.0,15.6192,15.689,15.6093,15.6591,125634.0
2025-02-06 10:40:00,15.72,15.74,15.7,15.71,340452.0,15.6691,15.689,15.6491,15.6591,340452.0
2025-02-06 10:45:00,15.72,15.72,15.65,15.68,159585.0,15.6691,15.6691,15.5993,15.6292,159585.0
2025-02-06 10:50:00,15.68,15.7,15.66,15.67,124990.0,15.6292,15.6491,15.6093,15.6192,124990.0
2025-02-06 10:55:00,15.67,15.69,15.64,15.65,197392.0,15.6192,15.6392,15.5893,15.5993,197392.0
2025-02-06 11:00:00,15.65,15.7,15.63,15.7,509847.0,15.5993,15.6491,15.5793,15.6491,509847.0
2025-02-06 11:05:00,15.7,15.7,15.68,15.7,83804.0,15.6491,15.6491,15.6292,15.6491,83804.0
2025-02-06 11:10:00,15.7,15.73,15.68,15.73,1177923.0,15.6491,15.679,15.6292,15.679,1177923.0
2025-02-06 11:15:00,15.73,15.77,15.72,15.75,196698.0,15.679,15.7189,15.6691,15.699,196698.0
2025-02-06 11:20:00,15.75,15.76,15.71,15.72,193298.0,15.699,15.7089,15.6591,15.6691,193298.0
2025-02-06 11:25:00,15.72,15.74,15.71,15.73,76489.0,15.6691,15.689,15.6591,15.679,76489.0
2025-02-06 11:30:00,15.73,15.74,15.72,15.73,129842.0,15.679,15.689,15.6691,15.679,129842.0
2025-02-06 11:35:00,15.74,15.75,15.73,15.75,55991.0,15.689,15.699,15.679,15.699,55991.0
2025-02-06 11:40:00,15.75,15.79,15.74,15.75,177274.0,15.699,15.7388,15.689,15.699,177274.0
2025-02-06 11:45:00,15.75,15.77,15.74,15.77,70808.0,15.699,15.7189,15.689,15.7189,70808.0
2025-02-06 11:50:00,15.77,15.79,15.76,15.78,120866.0,15.7189,15.7388,15.7089,15.7289,120866.0
2025-02-06 11:55:00,15.78,15.79,15.75,15.76,103070.0,15.7289,15.7388,15.699,15.7089,103070.0
2025-02-06 12:00:00,15.77,15.77,15.74,15.75,86718.0,15.7189,15.7189,15.689,15.699,86718.0
2025-02-06 12:05:00,15.76,15.76,15.71,15.73,83152.0,15.7089,15.7089,15.6591,15.679,83152.0
2025-02-06 12:10:00,15.73,15.73,15.7,15.72,61104.0,15.679,15.679,15.6491,15.6691,61104.0
2025-02-06 12:15:00,15.72,15.72,15.7,15.72,105652.0,15.6691,15.6691,15.6491,15.6691,105652.0
2025-02-06 12:20:00,15.72,15.75,15.71,15.75,70618.0,15.6691,15.699,15.6591,15.699,70618.0
2025-02-06 12:25:00,15.75,15.78,15.74,15.78,144821.0,15.699,15.7289,15.689,15.7289,144821.0
2025-02-06 12:30:00,15.79,15.8,15.77,15.79,124745.0,15.7388,15.7488,15.7189,15.7388,124745.0
2025-02-06 12:35:00,15.79,15.82,15.79,15.81,280443.0,15.7388,15.7687,15.7388,15.7588,280443.0
2025-02-06 12:40:00,15.81,15.83,15.79,15.8,219134.0,15.7588,15.7787,15.7388,15.7488,219134.0
2025-02-06 12:45:00,15.79,15.8,15.79,15.79,28131.0,15.7388,15.7488,15.7388,15.7388,28131.0
2025-02-06 12:50:00,15.8,15.8,15.76,15.79,133298.0,15.7488,15.7488,15.7089,15.7388,133298.0
2025-02-06 12:55:00,15.79,15.79,15.77,15.77,90876.0,15.7388,15.7388,15.7189,15.7189,90876.0
2025-02-06 13:00:00,15.78,15.78,15.75,15.77,119247.0,15.7289,15.7289,15.699,15.7189,119247.0
2025-02-06 13:05:00,15.77,15.8,15.76,15.77,71511.0,15.7189,15.7488,15.7089,15.7189,71511.0
2025-02-06 13:10:00,15.77,15.79,15.77,15.79,79717.0,15.7189,15.7388,15.7189,15.7388,79717.0
2025-02-06 13:15:00,15.79,15.81,15.75,15.76,130671.0,15.7388,15.7588,15.699,15.7089,130671.0
2025-02-06 13:20:00,15.75,15.78,15.74,15.78,101320.0,15.699,15.7289,15.689,15.7289,101320.0
2025-02-06 13:25:00,15.78,15.78,15.74,15.77,301662.0,15.7289,15.7289,15.689,15.7189,301662.0
2025-02-06 13:30:00,15.77,15.78,15.75,15.78,64104.0,15.7189,15.7289,15.699,15.7289,64104.0
2025-02-06 13:35:00,15.77,15.77,15.75,15.76,113285.0,15.7189,15.7189,15.699,15.7089,113285.0
2025-02-06 13:40:00,15.76,15.77,15.74,15.75,54823.0,15.7089,15.7189,15.689,15.699,54823.0
2025-02-06 13:45:00,15.75,15.75,15.73,15.74,57356.0,15.699,15.699,15.679,15.689,57356.0
2025-02-06 13:50:00,15.74,15.76,15.72,15.76,149248.0,15.689,15.7089,15.6691,15.7089,149248.0
2025-02-06 13:55:00,15.76,15.77,15.74,15.75,169785.0,15.7089,15.7189,15.689,15.699,169785.0
2025-02-06 14:00:00,15.74,15.77,15.74,15.76,147644.0,15.689,15.7189,15.689,15.7089,147644.0
2025-02-06 14:05:00,15.76,15.77,15.74,15.77,171657.0,15.7089,15.7189,15.689,15.7189,171657.0
2025-02-06 14:10:00,15.77,15.77,15.73,15.74,114013.0,15.7189,15.7189,15.679,15.689,114013.0
2025-02-06 14:15:00,15.73,15.76,15.73,15.75,156124.0,15.679,15.7089,15.679,15.699,156124.0
2025-02-06 14:20:00,15.75,15.75,15.72,15.73,176465.0,15.699,15.699,15.6691,15.679,176465.0
2025-02-06 14:25:00,15.72,15.74,15.7,15.73,163374.0,15.6691,15.689,15.6491,15.679,163374.0
2025-02-06 14:30:00,15.73,15.73,15.69,15.7,102072.0,15.679,15.679,15.6392,15.6491,102072.0
2025-02-06 14:35:00,15.7,15.73,15.69,15.73,70467.0,15.6491,15.679,15.6392,15.679,70467.0
2025-02-06 14:40:00,15.73,15.73,15.69,15.7,137271.0,15.679,15.679,15.6392,15.6491,137271.0
2025-02-06 14:45:00,15.7,15.7,15.67,15.68,97952.0,15.6491,15.6491,15.6192,15.6292,97952.0
2025-02-06 14:50:00,15.68,15.71,15.67,15.71,129706.0,15.6292,15.6591,15.6192,15.6591,129706.0
2025-02-06 14:55:00,15.71,15.73,15.69,15.7,370582.0,15.6591,15.679,15.6392,15.6491,370582.0
2025-02-06 15:00:00,15.7,15.71,15.68,15.71,118705.0,15.6491,15.6591,15.6292,15.6591,118705.0
2025-02-06 15:05:00,15.71,15.72,15.7,15.71,87343.0,15.6591,15.6691,15.6491,15.6591,87343.0
2025-02-06 15:10:00,15.71,15.72,15.69,15.69,112436.0,15.6591,15.6691,15.6392,15.6392,112436.0
2025-02-06 15:15:00,15.69,15.72,15.69,15.71,122018.0,15.6392,15.6691,15.6392,15.6591,122018.0
2025-02-06 15:20:00,15.71,15.71,15.69,15.7,108645.0,15.6591,15.6591,15.6392,15.6491,108645.0
2025-02-06 15:25:00,15.7,15.7,15.68,15.7,109202.0,15.6491,15.6491,15.6292,15.6491,109202.0
2025-02-06 15:30:00,15.7,15.7,15.67,15.69,158515.0,15.6491,15.6491,15.6192,15.6392,158515.0
2025-02-06 15:35:00,15.69,15.7,15.67,15.69,237377.0,15.6392,15.6491,15.6192,15.6392,237377.0
2025-02-06 15:40:00,15.69,15.71,15.68,15.69,303982.0,15.6392,15.6591,15.6292,15.6392,303982.0
2025-02-06 15:45:00,15.69,15.69,15.67,15.67,293510.0,15.6392,15.6392,15.6192,15.6192,293510.0
2025-02-06 15:50:00,15.68,15.71,15.65,15.66,702460.0,15.6292,15.6591,15.5993,15.6093,702460.0
2025-02-06 15:55:00,15.66,15.67,15.58,15.6,2873338.0,15.6093,15.6192,15.5295,15.5494,2873338.0
2025-02-07 09:30:00,15.61,15.65,15.53,15.54,346255.0,15.5594,15.5993,15.4797,15.4896,346255.0
2025-02-07 09:35:00,15.54,15.58,15.49,15.55,188953.0,15.4896,15.5295,15.4398,15.4996,188953.0
2025-02-07 09:40:00,15.54,15.6,15.53,15.59,55083.0,15.4896,15.5494,15.4797,15.5395,55083.0
2025-02-07 09:45:00,15.59,15.61,15.58,15.61,90527.0,15.5395,15.5594,15.5295,15.5594,90527.0
2025-02-07 09:50:00,15.61,15.63,15.58,15.61,108014.0,15.5594,15.5793,15.5295,15.5594,108014.0
2025-02-07 09:55:00,15.62,15.62,15.57,15.6,87069.0,15.5694,15.5694,15.5195,15.5494,87069.0
2025-02-07 10:00:00,15.59,15.59,15.49,15.57,150100.0,15.5395,15.5395,15.4398,15.5195,150100.0
2025-02-07 10:05:00,15.57,15.6,15.55,15.59,101521.0,15.5195,15.5494,15.4996,15.5395,101521.0
2025-02-07 10:10:00,15.59,15.61,15.55,15.56,806444.0,15.5395,15.5594,15.4996,15.5096,806444.0
2025-02-07 10:15:00,15.56,15.56,15.5,15.54,136458.0,15.5096,15.5096,15.4498,15.4896,136458.0
2025-02-07 10:20:00,15.54,15.56,15.51,15.52,82886.0,15.4896,15.5096,15.4597,15.4697,82886.0
2025-02-07 10:25:00,15.53,15.54,15.51,15.53,44704.0,15.4797,15.4896,15.4597,15.4797,44704.0
2025-02-07 10:30:00,15.53,15.53,15.5,15.51,181340.0,15.4797,15.4797,15.4498,15.4597,181340.0
2025-02-07 10:35:00,15.51,15.53,15.5,15.51,134172.0,15.4597,15.4797,15.4498,15.4597,134172.0
2025-02-07 10:40:00,15.51,15.55,15.51,15.53,180881.0,15.4597,15.4996,15.4597,15.4797,180881.0
2025-02-07 10:45:00,15.51,15.52,15.49,15.5,100564.0,15.4597,15.4697,15.4398,15.4498,100564.0
2025-02-07 10:50:00,15.5,15.53,15.45,15.46,251006.0,15.4498,15.4797,15.3999,15.4099,251006.0
2025-02-07 10:55:00,15.47,15.49,15.46,15.49,68186.0,15.4199,15.4398,15.4099,15.4398,68186.0
2025-02-07 11:00:00,15.49,15.5,15.46,15.5,66901.0,15.4398,15.4498,15.4099,15.4498,66901.0
2025-02-07 11:05:00,15.49,15.54,15.49,15.53,140689.0,15.4398,15.4896,15.4398,15.4797,140689.0
2025-02-07 11:10:00,15.53,15.53,15.48,15.48,109984.0,15.4797,15.4797,15.4298,15.4298,109984.0
2025-02-07 11:15:00,15.49,15.52,15.47,15.49,147109.0,15.4398,15.4697,15.4199,15.4398,147109.0
2025-02-07 11:20:00,15.5,15.51,15.47,15.48,102434.0,15.4498,15.4597,15.4199,15.4298,102434.0
2025-02-07 11:25:00,15.47,15.48,15.43,15.44,84687.0,15.4199,15.4298,15.38,15.39,84687.0
2025-02-07 11:30:00,15.44,15.46,15.43,15.46,100514.0,15.39,15.4099,15.38,15.4099,100514.0
2025-02-07 11:35:00,15.45,15.47,15.43,15.46,104907.0,15.3999,15.4199,15.38,15.4099,104907.0
2025-02-07 11:40:00,15.46,15.46,15.42,15.45,79143.0,15.4099,15.4099,15.37,15.3999,79143.0
2025-02-07 11:45:00,15.44,15.45,15.43,15.44,45398.0,15.39,15.3999,15.38,15.39,45398.0
2025-02-07 11:50:00,15.45,15.45,15.43,15.45,98700.0,15.3999,15.3999,15.38,15.3999,98700.0
2025-02-07 11:55:00,15.45,15.45,15.41,15.42,156279.0,15.3999,15.3999,15.3601,15.37,156279.0
2025-02-07 12:00:00,15.42,15.42,15.4,15.41,126200.0,15.37,15.37,15.3501,15.3601,126200.0
2025-02-07 12:05:00,15.41,15.45,15.4,15.41,290489.0,15.3601,15.3999,15.3501,15.3601,290489.0
2025-02-07 12:10:00,15.41,15.43,15.39,15.42,150475.0,15.3601,15.38,15.3401,15.37,150475.0
2025-02-07 12:15:00,15.42,15.45,15.4,15.45,239659.0,15.37,15.3999,15.3501,15.3999,239659.0
2025-02-07 12:20:00,15.45,15.46,15.41,15.43,206288.0,15.3999,15.4099,15.3601,15.38,206288.0
2025-02-07 12:25:00,15.43,15.43,15.41,15.42,85528.0,15.38,15.38,15.3601,15.37,85528.0
2025-02-07 12:30:00,15.42,15.44,15.42,15.42,88116.0,15.37,15.39,15.37,15.37,88116.0
2025-02-07 12:35:00,15.42,15.43,15.39,15.4,80608.0,15.37,15.38,15.3401,15.3501,80608.0
2025-02-07 12:40:00,15.4,15.4,15.38,15.39,31474.0,15.3501,15.3501,15.3302,15.3401,31474.0
2025-02-07 12:45:00,15.39,15.41,15.38,15.4,120345.0,15.3401,15.3601,15.3302,15.3501,120345.0
2025-02-07 12:50:00,15.4,15.44,15.39,15.42,389582.0,15.3501,15.39,15.3401,15.37,389582.0
2025-02-07 12:55:00,15.42,15.42,15.4,15.41,50196.0,15.37,15.37,15.3501,15.3601,50196.0
2025-02-07 13:00:00,15.41,15.43,15.4,15.41,90052.0,15.3601,15.38,15.3501,15.3601,90052.0
2025-02-07 13:05:00,15.41,15.43,15.4,15.43,73283.0,15.3601,15.38,15.3501,15.38,73283.0
2025-02-07 13:10:00,15.43,15.45,15.43,15.45,76219.0,15.38,15.3999,15.38,15.3999,76219.0
2025-02-07 13:15:00,15.45,15.46,15.43,15.45,144002.0,15.3999,15.4099,15.38,15.3999,144002.0
2025-02-07 13:20:00,15.45,15.45,15.43,15.44,47132.0,15.3999,15.3999,15.38,15.39,47132.0
2025-02-07 13:25:00,15.44,15.44,15.39,15.4,237419.0,15.39,15.39,15.3401,15.3501,237419.0
2025-02-07 13:30:00,15.4,15.41,15.39,15.4,96934.0,15.3501,15.3601,15.3401,15.3501,96934.0
2025-02-07 13:35:00,15.4,15.43,15.4,15.42,272892.0,15.3501,15.38,15.3501,15.37,272892.0
2025-02-07 13:40:00,15.41,15.42,15.4,15.41,72436.0,15.3601,15.37,15.3501,15.3601,72436.0
2025-02-07 13:45:00,15.41,15.44,15.4,15.42,208855.0,15.3601,15.39,15.3501,15.37,208855.0
2025-02-07 13:50:00,15.42,15.42,15.4,15.41,113055.0,15.37,15.37,15.3501,15.3601,113055.0
2025-02-07 13:55:00,15.41,15.41,15.37,15.38,128727.0,15.3601,15.3601,15.3202,15.3302,128727.0
2025-02-07 14:00:00,15.38,15.39,15.36,15.37,118113.0,15.3302,15.3401,15.3102,15.3202,118113.0
2025-02-07 14:05:00,15.37,15.38,15.36,15.38,115635.0,15.3202,15.3302,15.3102,15.3302,115635.0
2025-02-07 14:10:00,15.37,15.38,15.37,15.38,68370.0,15.3202,15.3302,15.3202,15.3302,68370.0
2025-02-07 14:15:00,15.38,15.41,15.37,15.41,73858.0,15.3302,15.3601,15.3202,15.3601,73858.0
2025-02-07 14:20:00,15.41,15.41,15.39,15.41,228527.0,15.3601,15.3601,15.3401,15.3601,228527.0
2025-02-07 14:25:00,15.41,15.41,15.39,15.4,174685.0,15.3601,15.3601,15.3401,15.3501,174685.0
2025-02-07 14:30:00,15.4,15.4,15.37,15.4,92071.0,15.3501,15.3501,15.3202,15.3501,92071.0
2025-02-07 14:35:00,15.4,15.41,15.39,15.41,75912.0,15.3501,15.3601,15.3401,15.3601,75912.0
2025-02-07 14:40:00,15.41,15.42,15.4,15.41,175424.0,15.3601,15.37,15.3501,15.3601,175424.0
2025-02-07 14:45:00,15.41,15.42,15.4,15.42,56565.0,15.3601,15.37,15.3501,15.37,56565.0
2025-02-07 14:50:00,15.42,15.43,15.4,15.41,80157.0,15.37,15.38,15.3501,15.3601,80157.0
2025-02-07 14:55:00,15.41,15.42,15.4,15.41,101171.0,15.3601,15.37,15.3501,15.3601,101171.0
2025-02-07 15:00:00,15.4,15.41,15.39,15.41,124417.0,15.3501,15.3601,15.3401,15.3601,124417.0
2025-02-07 15:05:00,15.41,15.41,15.4,15.41,80124.0,15.3601,15.3601,15.3501,15.3601,80124.0
2025-02-07 15:10:00,15.41,15.41,15.4,15.41,193576.0,15.3601,15.3601,15.3501,15.3601,193576.0
2025-02-07 15:15:00,15.41,15.41,15.37,15.4,323467.0,15.3601,15.3601,15.3202,15.3501,323467.0
2025-02-07 15:20:00,15.4,15.4,15.39,15.4,79394.0,15.3501,15.3501,15.3401,15.3501,79394.0
2025-02-07 15:25:00,15.4,15.41,15.39,15.4,150770.0,15.3501,15.3601,15.3401,15.3501,150770.0
2025-02-07 15:30:00,15.4,15.41,15.39,15.41,255227.0,15.3501,15.3601,15.3401,15.3601,255227.0
2025-02-07 15:35:00,15.41,15.41,15.39,15.41,222197.0,15.3601,15.3601,15.3401,15.3601,222197.0
2025-02-07 15:40:00,15.41,15.41,15.37,15.38,235226.0,15.3601,15.3601,15.3202,15.3302,235226.0
2025-02-07 15:45:00,15.38,15.4,15.36,15.39,444275.0,15.3302,15.3501,15.3102,15.3401,444275.0
2025-02-07 15:50:00,15.39,15.4,15.36,15.38,537862.0,15.3401,15.3501,15.3102,15.3302,537862.0
2025-02-07 15:55:00,15.37,15.38,15.31,15.33,2133614.0,15.3202,15.3302,15.2604,15.2803,2133614.0
2025-02-10 09:30:00,15.35,15.47,15.3,15.4,269100.0,15.3003,15.4199,15.2504,15.3501,269100.0
2025-02-10 09:35:00,15.39,15.39,15.23,15.26,171130.0,15.3401,15.3401,15.1806,15.2105,171130.0
2025-02-10 09:40:00,15.27,15.28,15.21,15.21,115286.0,15.2205,15.2305,15.1607,15.1607,115286.0
2025-02-10 09:45:00,15.21,15.37,15.21,15.36,112976.0,15.1607,15.3202,15.1607,15.3102,112976.0
2025-02-10 09:50:00,15.36,15.41,15.36,15.41,275560.0,15.3102,15.3601,15.3102,15.3601,275560.0
2025-02-10 09:55:00,15.41,15.45,15.39,15.39,363633.0,15.3601,15.3999,15.3401,15.3401,363633.0
2025-02-10 10:00:00,15.39,15.39,15.32,15.34,191720.0,15.3401,15.3401,15.2704,15.2903,191720.0
2025-02-10 10:05:00,15.35,15.37,15.31,15.36,55922.0,15.3003,15.3202,15.2604,15.3102,55922.0
2025-02-10 10:10:00,15.36,15.43,15.34,15.41,217627.0,15.3102,15.38,15.2903,15.3601,217627.0
2025-02-10 10:15:00,15.41,15.42,15.38,15.39,85420.0,15.3601,15.37,15.3302,15.3401,85420.0
2025-02-10 10:20:00,15.39,15.39,15.36,15.37,91615.0,15.3401,15.3401,15.3102,15.3202,91615.0
2025-02-10 10:25:00,15.37,15.41,15.36,15.4,132732.0,15.3202,15.3601,15.3102,15.3501,132732.0
2025-02-10 10:30:00,15.4,15.4,15.38,15.4,59061.0,15.3501,15.3501,15.3302,15.3501,59061.0
2025-02-10 10:35:00,15.4,15.41,15.38,15.39,75400.0,15.3501,15.3601,15.3302,15.3401,75400.0
2025-02-10 10:40:00,15.38,15.4,15.35,15.39,144427.0,15.3302,15.3501,15.3003,15.3401,144427.0
2025-02-10 10:45:00,15.39,15.43,15.39,15.42,63322.0,15.3401,15.38,15.3401,15.37,63322.0
2025-02-10 10:50:00,15.42,15.44,15.4,15.42,182680.0,15.37,15.39,15.3501,15.37,182680.0
2025-02-10 10:55:00,15.42,15.43,15.39,15.4,168572.0,15.37,15.38,15.3401,15.3501,168572.0
2025-02-10 11:00:00,15.41,15.43,15.4,15.42,155741.0,15.3601,15.38,15.3501,15.37,155741.0
2025-02-10 11:05:00,15.42,15.42,15.41,15.42,36572.0,15.37,15.37,15.3601,15.37,36572.0
2025-02-10 11:10:00,15.42,15.43,15.4,15.41,175133.0,15.37,15.38,15.3501,15.3601,175133.0
2025-02-10 11:15:00,15.41,15.41,15.39,15.4,53592.0,15.3601,15.3601,15.3401,15.3501,53592.0
2025-02-10 11:20:00,15.39,15.43,15.38,15.42,225037.0,15.3401,15.38,15.3302,15.37,225037.0
2025-02-10 11:25:00,15.42,15.45,15.42,15.42,161088.0,15.37,15.3999,15.37,15.37,161088.0
2025-02-10 11:30:00,15.42,15.43,15.41,15.43,90003.0,15.37,15.38,15.3601,15.38,90003.0
2025-02-10 11:35:00,15.43,15.44,15.42,15.43,61709.0,15.38,15.39,15.37,15.38,61709.0
2025-02-10 11:40:00,15.44,15.44,15.42,15.43,47715.0,15.39,15.39,15.37,15.38,47715.0
2025-02-10 11:45:00,15.43,15.43,15.41,15.42,36370.0,15.38,15.38,15.3601,15.37,36370.0
2025-02-10 11:50:00,15.42,15.44,15.41,15.43,78353.0,15.37,15.39,15.3601,15.38,78353.0
2025-02-10 11:55:00,15.43,15.44,15.42,15.43,99731.0,15.38,15.39,15.37,15.38,99731.0
2025-02-10 12:00:00,15.43,15.45,15.42,15.45,33590.0,15.38,15.3999,15.37,15.3999,33590.0
2025-02-10 12:05:00,15.45,15.46,15.43,15.46,85311.0,15.3999,15.4099,15.38,15.4099,85311.0
2025-02-10 12:10:00,15.46,15.46,15.44,15.45,46191.0,15.4099,15.4099,15.39,15.3999,46191.0
2025-02-10 12:15:00,15.45,15.45,15.44,15.45,56819.0,15.3999,15.3999,15.39,15.3999,56819.0
2025-02-10 12:20:00,15.45,15.45,15.42,15.44,104340.0,15.3999,15.3999,15.37,15.39,104340.0
2025-02-10 12:25:00,15.44,15.45,15.43,15.44,84200.0,15.39,15.3999,15.38,15.39,84200.0
2025-02-10 12:30:00,15.44,15.44,15.43,15.44,30320.0,15.39,15.39,15.38,15.39,30320.0
2025-02-10 12:35:00,15.44,15.44,15.43,15.44,33471.0,15.39,15.39,15.38,15.39,33471.0
2025-02-10 12:40:00,15.44,15.45,15.43,15.45,142585.0,15.39,15.3999,15.38,15.3999,142585.0
2025-02-10 12:45:00,15.45,15.47,15.44,15.46,118138.0,15.3999,15.4199,15.39,15.4099,118138.0
2025-02-10 12:50:00,15.46,15.48,15.45,15.48,59883.0,15.4099,15.4298,15.3999,15.4298,59883.0
2025-02-10 12:55:00,15.48,15.48,15.46,15.46,59550.0,15.4298,15.4298,15.4099,15.4099,59550.0
2025-02-10 13:00:00,15.46,15.47,15.46,15.46,34762.0,15.4099,15.4199,15.4099,15.4099,34762.0
2025-02-10 13:05:00,15.46,15.47,15.46,15.46,50080.0,15.4099,15.4199,15.4099,15.4099,50080.0
2025-02-10 13:10:00,15.46,15.48,15.46,15.46,100526.0,15.4099,15.4298,15.4099,15.4099,100526.0
2025-02-10 13:15:00,15.46,15.48,15.46,15.48,246885.0,15.4099,15.4298,15.4099,15.4298,246885.0
2025-02-10 13:20:00,15.48,15.48,15.45,15.48,76843.0,15.4298,15.4298,15.3999,15.4298,76843.0
2025-02-10 13:25:00,15.48,15.48,15.45,15.46,97787.0,15.4298,15.4298,15.3999,15.4099,97787.0
2025-02-10 13:30:00,15.46,15.47,15.44,15.46,93748.0,15.4099,15.4199,15.39,15.4099,93748.0
2025-02-10 13:35:00,15.46,15.47,15.45,15.46,434359.0,15.4099,15.4199,15.3999,15.4099,434359.0
2025-02-10 13:40:00,15.47,15.49,15.46,15.49,187333.0,15.4199,15.4398,15.4099,15.4398,187333.0
2025-02-10 13:45:00,15.48,15.49,15.48,15.48,97353.0,15.4298,15.4398,15.4298,15.4298,97353.0
2025-02-10 13:50:00,15.48,15.48,15.46,15.48,168831.0,15.4298,15.4298,15.4099,15.4298,168831.0
2025-02-10 13:55:00,15.48,15.49,15.47,15.48,69155.0,15.4298,15.4398,15.4199,15.4298,69155.0
2025-02-10 14:00:00,15.48,15.48,15.47,15.48,29989.0,15.4298,15.4298,15.4199,15.4298,29989.0
2025-02-10 14:05:00,15.48,15.51,15.47,15.51,89967.0,15.4298,15.4597,15.4199,15.4597,89967.0
2025-02-10 14:10:00,15.51,15.52,15.5,15.52,42738.0,15.4597,15.4697,15.4498,15.4697,42738.0
2025-02-10 14:15:00,15.52,15.56,15.51,15.56,612409.0,15.4697,15.5096,15.4597,15.5096,612409.0
2025-02-10 14:20:00,15.56,15.56,15.53,15.54,283767.0,15.5096,15.5096,15.4797,15.4896,283767.0
2025-02-10 14:25:00,15.54,15.55,15.52,15.53,81754.0,15.4896,15.4996,15.4697,15.4797,81754.0
2025-02-10 14:30:00,15.53,15.55,15.52,15.54,91598.0,15.4797,15.4996,15.4697,15.4896,91598.0
2025-02-10 14:35:00,15.54,15.55,15.5,15.52,284409.0,15.4896,15.4996,15.4498,15.4697,284409.0
2025-02-10 14:40:00,15.52,15.55,15.49,15.54,303610.0,15.4697,15.4996,15.4398,15.4896,303610.0
2025-02-10 14:45:00,15.54,15.56,15.53,15.54,162914.0,15.4896,15.5096,15.4797,15.4896,162914.0
2025-02-10 14:50:00,15.54,15.56,15.54,15.56,75222.0,15.4896,15.5096,15.4896,15.5096,75222.0
2025-02-10 14:55:00,15.56,15.56,15.55,15.56,61243.0,15.5096,15.5096,15.4996,15.5096,61243.0
2025-02-10 15:00:00,15.56,15.56,15.55,15.56,49599.0,15.5096,15.5096,15.4996,15.5096,49599.0
2025-02-10 15:05:00,15.56,15.58,15.54,15.57,310304.0,15.5096,15.5295,15.4896,15.5195,310304.0
2025-02-10 15:10:00,15.57,15.59,15.56,15.57,163895.0,15.5195,15.5395,15.5096,15.5195,163895.0
2025-02-10 15:15:00,15.57,15.57,15.56,15.57,59388.0,15.5195,15.5195,15.5096,15.5195,59388.0
2025-02-10 15:20:00,15.57,15.57,15.53,15.54,380591.0,15.5195,15.5195,15.4797,15.4896,380591.0
2025-02-10 15:25:00,15.54,15.56,15.54,15.54,389490.0,15.4896,15.5096,15.4896,15.4896,389490.0
2025-02-10 15:30:00,15.54,15.55,15.5,15.54,629202.0,15.4896,15.4996,15.4498,15.4896,629202.0
2025-02-10 15:35:00,15.54,15.55,15.52,15.54,345852.0,15.4896,15.4996,15.4697,15.4896,345852.0
2025-02-10 15:40:00,15.54,15.56,15.53,15.56,304714.0,15.4896,15.5096,15.4797,15.5096,304714.0
2025-02-10 15:45:00,15.56,15.57,15.55,15.57,173935.0,15.5096,15.5195,15.4996,15.5195,173935.0
2025-02-10 15:50:00,15.57,15.6,15.56,15.59,563660.0,15.5195,15.5494,15.5096,15.5395,563660.0
2025-02-10 15:55:00,15.59,15.65,15.57,15.65,2016702.0,15.5395,15.5993,15.5195,15.5993,2016702.0
2025-02-11 09:30:00,15.54,15.64,15.47,15.53,357855.0,15.4896,15.5893,15.4199,15.4797,357855.0
2025-02-11 09:35:00,15.52,15.54,15.44,15.45,73493.0,15.4697,15.4896,15.39,15.3999,73493.0
2025-02-11 09:40:00,15.45,15.49,15.44,15.48,88431.0,15.3999,15.4398,15.39,15.4298,88431.0
2025-02-11 09:45:00,15.48,15.5,15.47,15.5,188384.0,15.4298,15.4498,15.4199,15.4498,188384.0
2025-02-11 09:50:00,15.5,15.52,15.49,15.52,71730.0,15.4498,15.4697,15.4398,15.4697,71730.0
2025-02-11 09:55:00,15.51,15.53,15.48,15.5,315642.0,15.4597,15.4797,15.4298,15.4498,315642.0
2025-02-11 10:00:00,15.5,15.51,15.46,15.46,173655.0,15.4498,15.4597,15.4099,15.4099,173655.0
2025-02-11 10:05:00,15.47,15.51,15.46,15.5,173481.0,15.4199,15.4597,15.4099,15.4498,173481.0
2025-02-11 10:10:00,15.5,15.5,15.43,15.44,206852.0,15.4498,15.4498,15.38,15.39,206852.0
2025-02-11 10:15:00,15.44,15.45,15.42,15.43,95216.0,15.39,15.3999,15.37,15.38,95216.0
2025-02-11 10:20:00,15.42,15.47,15.42,15.47,106415.0,15.37,15.4199,15.37,15.4199,106415.0
2025-02-11 10:25:00,15.47,15.48,15.46,15.48,93999.0,15.4199,15.4298,15.4099,15.4298,93999.0
2025-02-11 10:30:00,15.48,15.5,15.47,15.49,102015.0,15.4298,15.4498,15.4199,15.4398,102015.0
2025-02-11 10:35:00,15.49,15.5,15.48,15.5,102607.0,15.4398,15.4498,15.4298,15.4498,102607.0
2025-02-11 10:40:00,15.5,15.51,15.48,15.5,337892.0,15.4498,15.4597,15.4298,15.4498,337892.0
2025-02-11 10:45:00,15.5,15.52,15.48,15.5,414896.0,15.4498,15.4697,15.4298,15.4498,414896.0
2025-02-11 10:50:00,15.5,15.56,15.49,15.55,569014.0,15.4498,15.5096,15.4398,15.4996,569014.0
2025-02-11 10:55:00,15.55,15.58,15.54,15.56,100645.0,15.4996,15.5295,15.4896,15.5096,100645.0
2025-02-11 11:00:00,15.56,15.56,15.49,15.55,118625.0,15.5096,15.5096,15.4398,15.4996,118625.0
2025-02-11 11:05:00,15.55,15.58,15.53,15.58,65595.0,15.4996,15.5295,15.4797,15.5295,65595.0
2025-02-11 11:10:00,15.58,15.59,15.55,15.56,83473.0,15.5295,15.5395,15.4996,15.5096,83473.0
2025-02-11 11:15:00,15.56,15.59,15.55,15.59,49496.0,15.5096,15.5395,15.4996,15.5395,49496.0
2025-02-11 11:20:00,15.59,15.62,15.58,15.62,63053.0,15.5395,15.5694,15.5295,15.5694,63053.0
2025-02-11 11:25:00,15.62,15.66,15.61,15.61,119001.0,15.5694,15.6093,15.5594,15.5594,119001.0
2025-02-11 11:30:00,15.61,15.64,15.61,15.62,79140.0,15.5594,15.5893,15.5594,15.5694,79140.0
2025-02-11 11:35:00,15.62,15.64,15.61,15.63,150865.0,15.5694,15.5893,15.5594,15.5793,150865.0
2025-02-11 11:40:00,15.64,15.66,15.63,15.66,259612.0,15.5893,15.6093,15.5793,15.6093,259612.0
2025-02-11 11:45:00,15.66,15.68,15.65,15.67,76411.0,15.6093,15.6292,15.5993,15.6192,76411.0
2025-02-11 11:50:00,15.67,15.67,15.64,15.65,150111.0,15.6192,15.6192,15.5893,15.5993,150111.0
2025-02-11 11:55:00,15.65,15.66,15.63,15.64,60412.0,15.5993,15.6093,15.5793,15.5893,60412.0
2025-02-11 12:00:00,15.64,15.65,15.63,15.63,70609.0,15.5893,15.5993,15.5793,15.5793,70609.0
2025-02-11 12:05:00,15.64,15.66,15.62,15.66,57153.0,15.5893,15.6093,15.5694,15.6093,57153.0
2025-02-11 12:10:00,15.66,15.66,15.63,15.64,68334.0,15.6093,15.6093,15.5793,15.5893,68334.0
2025-02-11 12:15:00,15.64,15.67,15.64,15.67,41452.0,15.5893,15.6192,15.5893,15.6192,41452.0
2025-02-11 12:20:00,15.67,15.67,15.64,15.67,91789.0,15.6192,15.6192,15.5893,15.6192,91789.0
2025-02-11 12:25:00,15.67,15.67,15.66,15.67,25415.0,15.6192,15.6192,15.6093,15.6192,25415.0
2025-02-11 12:30:00,15.67,15.68,15.66,15.67,34340.0,15.6192,15.6292,15.6093,15.6192,34340.0
2025-02-11 12:35:00,15.67,15.67,15.65,15.66,66955.0,15.6192,15.6192,15.5993,15.6093,66955.0
2025-02-11 12:40:00,15.66,15.66,15.64,15.66,45093.0,15.6093,15.6093,15.5893,15.6093,45093.0
2025-02-11 12:45:00,15.66,15.66,15.62,15.62,124701.0,15.6093,15.6093,15.5694,15.5694,124701.0
2025-02-11 12:50:00,15.62,15.63,15.6,15.62,57170.0,15.5694,15.5793,15.5494,15.5694,57170.0
2025-02-11 12:55:00,15.61,15.62,15.6,15.61,14824.0,15.5594,15.5694,15.5494,15.5594,14824.0
2025-02-11 13:00:00,15.61,15.62,15.6,15.62,46633.0,15.5594,15.5694,15.5494,15.5694,46633.0
2025-02-11 13:05:00,15.62,15.65,15.61,15.64,149876.0,15.5694,15.5993,15.5594,15.5893,149876.0
2025-02-11 13:10:00,15.64,15.66,15.63,15.66,58069.0,15.5893,15.6093,15.5793,15.6093,58069.0
2025-02-11 13:15:00,15.66,15.67,15.64,15.67,71539.0,15.6093,15.6192,15.5893,15.6192,71539.0
2025-02-11 13:20:00,15.67,15.67,15.66,15.67,23700.0,15.6192,15.6192,15.6093,15.6192,23700.0
2025-02-11 13:25:00,15.67,15.67,15.66,15.67,37865.0,15.6192,15.6192,15.6093,15.6192,37865.0
2025-02-11 13:30:00,15.67,15.69,15.66,15.69,98549.0,15.6192,15.6392,15.6093,15.6392,98549.0
2025-02-11 13:35:00,15.69,15.71,15.68,15.7,116763.0,15.6392,15.6591,15.6292,15.6491,116763.0
2025-02-11 13:40:00,15.7,15.71,15.68,15.69,88040.0,15.6491,15.6591,15.6292,15.6392,88040.0
2025-02-11 13:45:00,15.69,15.7,15.66,15.66,144194.0,15.6392,15.6491,15.6093,15.6093,144194.0
2025-02-11 13:50:00,15.67,15.67,15.66,15.67,12583.0,15.6192,15.6192,15.6093,15.6192,12583.0
2025-02-11 13:55:00,15.66,15.67,15.66,15.67,47071.0,15.6093,15.6192,15.6093,15.6192,47071.0
2025-02-11 14:00:00,15.67,15.67,15.61,15.62,117458.0,15.6192,15.6192,15.5594,15.5694,117458.0
2025-02-11 14:05:00,15.62,15.63,15.59,15.6,87547.0,15.5694,15.5793,15.5395,15.5494,87547.0
2025-02-11 14:10:00,15.6,15.63,15.59,15.63,89154.0,15.5494,15.5793,15.5395,15.5793,89154.0
2025-02-11 14:15:00,15.63,15.63,15.59,15.61,142214.0,15.5793,15.5793,15.5395,15.5594,142214.0
2025-02-11 14:20:00,15.61,15.63,15.6,15.63,47721.0,15.5594,15.5793,15.5494,15.5793,47721.0
2025-02-11 14:25:00,15.63,15.64,15.61,15.61,122961.0,15.5793,15.5893,15.5594,15.5594,122961.0
2025-02-11 14:30:00,15.62,15.63,15.61,15.61,58676.0,15.5694,15.5793,15.5594,15.5594,58676.0
2025-02-11 14:35:00,15.62,15.65,15.61,15.64,212280.0,15.5694,15.5993,15.5594,15.5893,212280.0
2025-02-11 14:40:00,15.64,15.66,15.61,15.63,123724.0,15.5893,15.6093,15.5594,15.5793,123724.0
2025-02-11 14:45:00,15.63,15.63,15.62,15.63,11671.0,15.5793,15.5793,15.5694,15.5793,11671.0
2025-02-11 14:50:00,15.63,15.65,15.62,15.63,118041.0,15.5793,15.5993,15.5694,15.5793,118041.0
2025-02-11 14:55:00,15.64,15.65,15.62,15.64,67235.0,15.5893,15.5993,15.5694,15.5893,67235.0
2025-02-11 15:00:00,15.64,15.67,15.64,15.67,44160.0,15.5893,15.6192,15.5893,15.6192,44160.0
2025-02-11 15:05:00,15.67,15.67,15.65,15.66,77231.0,15.6192,15.6192,15.5993,15.6093,77231.0
2025-02-11 15:10:00,15.66,15.68,15.65,15.68,110867.0,15.6093,15.6292,15.5993,15.6292,110867.0
2025-02-11 15:15:00,15.68,15.68,15.64,15.65,182972.0,15.6292,15.6292,15.5893,15.5993,182972.0
2025-02-11 15:20:00,15.64,15.65,15.63,15.64,68800.0,15.5893,15.5993,15.5793,15.5893,68800.0
2025-02-11 15:25:00,15.64,15.64,15.63,15.64,125139.0,15.5893,15.5893,15.5793,15.5893,125139.0
2025-02-11 15:30:00,15.64,15.67,15.63,15.66,162278.0,15.5893,15.6192,15.5793,15.6093,162278.0
2025-02-11 15:35:00,15.66,15.68,15.65,15.66,212577.0,15.6093,15.6292,15.5993,15.6093,212577.0
2025-02-11 15:40:00,15.65,15.67,15.64,15.66,247094.0,15.5993,15.6192,15.5893,15.6093,247094.0
2025-02-11 15:45:00,15.66,15.68,15.65,15.68,145595.0,15.6093,15.6292,15.5993,15.6292,145595.0
2025-02-11 15:50:00,15.67,15.73,15.67,15.73,462005.0,15.6192,15.679,15.6192,15.679,462005.0
2025-02-11 15:55:00,15.73,15.8,15.73,15.8,1545509.0,15.679,15.7488,15.679,15.7488,1545509.0
2025-02-12 09:30:00,15.5,15.57,15.44,15.53,283668.0,15.4498,15.5195,15.39,15.4797,283668.0
2025-02-12 09:35:00,15.53,15.58,15.52,15.53,159819.0,15.4797,15.5295,15.4697,15.4797,159819.0
2025-02-12 09:40:00,15.53,15.53,15.5,15.53,81726.0,15.4797,15.4797,15.4498,15.4797,81726.0
2025-02-12 09:45:00,15.52,15.61,15.52,15.61,106467.0,15.4697,15.5594,15.4697,15.5594,106467.0
2025-02-12 09:50:00,15.61,15.62,15.58,15.61,190925.0,15.5594,15.5694,15.5295,15.5594,190925.0
2025-02-12 09:55:00,15.61,15.64,15.6,15.62,101739.0,15.5594,15.5893,15.5494,15.5694,101739.0
2025-02-12 10:00:00,15.62,15.62,15.59,15.61,266653.0,15.5694,15.5694,15.5395,15.5594,266653.0
2025-02-12 10:05:00,15.61,15.66,15.59,15.64,223707.0,15.5594,15.6093,15.5395,15.5893,223707.0
2025-02-12 10:10:00,15.64,15.71,15.64,15.69,253071.0,15.5893,15.6591,15.5893,15.6392,253071.0
2025-02-12 10:15:00,15.69,15.73,15.68,15.73,157836.0,15.6392,15.679,15.6292,15.679,157836.0
2025-02-12 10:20:00,15.72,15.73,15.68,15.72,96216.0,15.6691,15.679,15.6292,15.6691,96216.0
2025-02-12 10:25:00,15.72,15.76,15.68,15.7,489901.0,15.6691,15.7089,15.6292,15.6491,489901.0
2025-02-12 10:30:00,15.7,15.7,15.67,15.7,77681.0,15.6491,15.6491,15.6192,15.6491,77681.0
2025-02-12 10:35:00,15.7,15.75,15.68,15.72,138964.0,15.6491,15.699,15.6292,15.6691,138964.0
2025-02-12 10:40:00,15.72,15.74,15.7,15.73,78309.0,15.6691,15.689,15.6491,15.679,78309.0
2025-02-12 10:45:00,15.72,15.73,15.67,15.7,273000.0,15.6691,15.679,15.6192,15.6491,273000.0
2025-02-12 10:50:00,15.7,15.7,15.67,15.69,80343.0,15.6491,15.6491,15.6192,15.6392,80343.0
2025-02-12 10:55:00,15.69,15.7,15.66,15.68,98164.0,15.6392,15.6491,15.6093,15.6292,98164.0
2025-02-12 11:00:00,15.68,15.69,15.64,15.66,201531.0,15.6292,15.6392,15.5893,15.6093,201531.0
2025-02-12 11:05:00,15.65,15.67,15.63,15.65,84062.0,15.5993,15.6192,15.5793,15.5993,84062.0
2025-02-12 11:10:00,15.65,15.65,15.61,15.62,85101.0,15.5993,15.5993,15.5594,15.5694,85101.0
2025-02-12 11:15:00,15.62,15.62,15.58,15.6,124615.0,15.5694,15.5694,15.5295,15.5494,124615.0
2025-02-12 11:20:00,15.59,15.6,15.57,15.59,61007.0,15.5395,15.5494,15.5195,15.5395,61007.0
2025-02-12 11:25:00,15.59,15.6,15.58,15.59,57454.0,15.5395,15.5494,15.5295,15.5395,57454.0
2025-02-12 11:30:00,15.6,15.62,15.59,15.62,66361.0,15.5494,15.5694,15.5395,15.5694,66361.0
2025-02-12 11:35:00,15.61,15.64,15.61,15.64,49804.0,15.5594,15.5893,15.5594,15.5893,49804.0
2025-02-12 11:40:00,15.64,15.67,15.61,15.67,282082.0,15.5893,15.6192,15.5594,15.6192,282082.0
2025-02-12 11:45:00,15.67,15.69,15.66,15.69,141179.0,15.6192,15.6392,15.6093,15.6392,141179.0
2025-02-12 11:50:00,15.69,15.73,15.67,15.71,210016.0,15.6392,15.679,15.6192,15.6591,210016.0
2025-02-12 11:55:00,15.71,15.72,15.7,15.71,38903.0,15.6591,15.6691,15.6491,15.6591,38903.0
2025-02-12 12:00:00,15.72,15.73,15.69,15.71,79830.0,15.6691,15.679,15.6392,15.6591,79830.0
2025-02-12 12:05:00,15.71,15.71,15.68,15.69,41519.0,15.6591,15.6591,15.6292,15.6392,41519.0
2025-02-12 12:10:00,15.69,15.7,15.68,15.69,75682.0,15.6392,15.6491,15.6292,15.6392,75682.0
2025-02-12 12:15:00,15.69,15.74,15.68,15.71,181106.0,15.6392,15.689,15.6292,15.6591,181106.0
2025-02-12 12:20:00,15.71,15.73,15.7,15.72,58479.0,15.6591,15.679,15.6491,15.6691,58479.0
2025-02-12 12:25:00,15.72,15.76,15.71,15.75,194697.0,15.6691,15.7089,15.6591,15.699,194697.0
2025-02-12 12:30:00,15.75,15.76,15.73,15.76,137225.0,15.699,15.7089,15.679,15.7089,137225.0
2025-02-12 12:35:00,15.76,15.81,15.74,15.76,153674.0,15.7089,15.7588,15.689,15.7089,153674.0
2025-02-12 12:40:00,15.76,15.78,15.76,15.77,46873.0,15.7089,15.7289,15.7089,15.7189,46873.0
2025-02-12 12:45:00,15.77,15.84,15.76,15.82,305513.0,15.7189,15.7887,15.7089,15.7687,305513.0
2025-02-12 12:50:00,15.82,15.85,15.81,15.85,76121.0,15.7687,15.7986,15.7588,15.7986,76121.0
2025-02-12 12:55:00,15.85,15.87,15.82,15.84,212762.0,15.7986,15.8186,15.7687,15.7887,212762.0
2025-02-12 13:00:00,15.83,15.84,15.78,15.79,84797.0,15.7787,15.7887,15.7289,15.7388,84797.0
2025-02-12 13:05:00,15.79,15.8,15.78,15.79,55918.0,15.7388,15.7488,15.7289,15.7388,55918.0
2025-02-12 13:10:00,15.79,15.85,15.79,15.84,142827.0,15.7388,15.7986,15.7388,15.7887,142827.0
2025-02-12 13:15:00,15.84,15.86,15.82,15.83,123819.0,15.7887,15.8086,15.7687,15.7787,123819.0
2025-02-12 13:20:00,15.84,15.85,15.82,15.83,93588.0,15.7887,15.7986,15.7687,15.7787,93588.0
2025-02-12 13:25:00,15.83,15.83,15.81,15.82,76382.0,15.7787,15.7787,15.7588,15.7687,76382.0
2025-02-12 13:30:00,15.82,15.84,15.8,15.82,167355.0,15.7687,15.7887,15.7488,15.7687,167355.0
2025-02-12 13:35:00,15.81,15.84,15.81,15.84,57816.0,15.7588,15.7887,15.7588,15.7887,57816.0
2025-02-12 13:40:00,15.84,15.84,15.79,15.79,94435.0,15.7887,15.7887,15.7388,15.7388,94435.0
2025-02-12 13:45:00,15.79,15.82,15.79,15.82,79132.0,15.7388,15.7687,15.7388,15.7687,79132.0
2025-02-12 13:50:00,15.82,15.85,15.81,15.85,62765.0,15.7687,15.7986,15.7588,15.7986,62765.0
2025-02-12 13:55:00,15.85,15.87,15.84,15.85,307225.0,15.7986,15.8186,15.7887,15.7986,307225.0
2025-02-12 14:00:00,15.84,15.85,15.82,15.84,48439.0,15.7887,15.7986,15.7687,15.7887,48439.0
2025-02-12 14:05:00,15.84,15.84,15.8,15.81,47327.0,15.7887,15.7887,15.7488,15.7588,47327.0
2025-02-12 14:10:00,15.81,15.84,15.8,15.81,204899.0,15.7588,15.7887,15.7488,15.7588,204899.0
2025-02-12 14:15:00,15.81,15.83,15.81,15.83,282275.0,15.7588,15.7787,15.7588,15.7787,282275.0
2025-02-12 14:20:00,15.83,15.83,15.8,15.83,220797.0,15.7787,15.7787,15.7488,15.7787,220797.0
2025-02-12 14:25:00,15.83,15.9,15.82,15.89,288709.0,15.7787,15.8485,15.7687,15.8385,288709.0
2025-02-12 14:30:00,15.88,15.9,15.86,15.88,177580.0,15.8285,15.8485,15.8086,15.8285,177580.0
2025-02-12 14:35:00,15.89,15.97,15.88,15.96,368267.0,15.8385,15.9182,15.8285,15.9083,368267.0
2025-02-12 14:40:00,15.97,15.97,15.94,15.96,319290.0,15.9182,15.9182,15.8883,15.9083,319290.0
2025-02-12 14:45:00,15.96,15.97,15.94,15.95,96586.0,15.9083,15.9182,15.8883,15.8983,96586.0
2025-02-12 14:50:00,15.96,16.01,15.95,16.0,503029.0,15.9083,15.9581,15.8983,15.9481,503029.0
2025-02-12 14:55:00,15.99,16.0,15.96,15.98,317802.0,15.9382,15.9481,15.9083,15.9282,317802.0
2025-02-12 15:00:00,15.98,16.0,15.96,15.99,334744.0,15.9282,15.9481,15.9083,15.9382,334744.0
2025-02-12 15:05:00,15.99,15.99,15.97,15.99,132563.0,15.9382,15.9382,15.9182,15.9382,132563.0
2025-02-12 15:10:00,15.99,16.07,15.98,16.06,333441.0,15.9382,16.0179,15.9282,16.008,333441.0
2025-02-12 15:15:00,16.06,16.06,16.02,16.03,292170.0,16.008,16.008,15.9681,15.9781,292170.0
2025-02-12 15:20:00,16.03,16.04,16.0,16.03,273977.0,15.9781,15.988,15.9481,15.9781,273977.0
2025-02-12 15:25:00,16.03,16.03,15.94,15.95,315002.0,15.9781,15.9781,15.8883,15.8983,315002.0
2025-02-12 15:30:00,15.96,15.97,15.94,15.97,187399.0,15.9083,15.9182,15.8883,15.9182,187399.0
2025-02-12 15:35:00,15.97,16.0,15.95,15.98,268316.0,15.9182,15.9481,15.8983,15.9282,268316.0
2025-02-12 15:40:00,15.98,15.99,15.96,15.96,223458.0,15.9282,15.9382,15.9083,15.9083,223458.0
2025-02-12 15:45:00,15.97,15.98,15.93,15.94,522239.0,15.9182,15.9282,15.8784,15.8883,522239.0
2025-02-12 15:50:00,15.94,16.04,15.93,16.02,2338944.0,15.8883,15.988,15.8784,15.9681,2338944.0
2025-02-12 15:55:00,16.02,16.05,16.01,16.04,1618223.0,15.9681,15.998,15.9581,15.988,1618223.0
2025-02-13 09:30:00,16.05,16.21,15.8,15.84,816380.0,15.998,16.1575,15.7488,15.7887,816380.0
2025-02-13 09:35:00,15.82,16.05,15.8,15.95,346181.0,15.7687,15.998,15.7488,15.8983,346181.0
2025-02-13 09:40:00,15.96,16.1,15.9,16.08,319930.0,15.9083,16.0478,15.8485,16.0279,319930.0
2025-02-13 09:45:00,16.09,16.09,15.92,15.98,275865.0,16.0379,16.0379,15.8684,15.9282,275865.0
2025-02-13 09:50:00,15.98,15.99,15.89,15.91,171077.0,15.9282,15.9382,15.8385,15.8584,171077.0
2025-02-13 09:55:00,15.91,15.94,15.86,15.91,351313.0,15.8584,15.8883,15.8086,15.8584,351313.0
2025-02-13 10:00:00,15.92,16.05,15.87,15.89,218828.0,15.8684,15.998,15.8186,15.8385,218828.0
2025-02-13 10:05:00,15.89,15.92,15.8,15.82,280797.0,15.8385,15.8684,15.7488,15.7687,280797.0
2025-02-13 10:10:00,15.82,15.85,15.75,15.76,169705.0,15.7687,15.7986,15.699,15.7089,169705.0
2025-02-13 10:15:00,15.76,15.9,15.75,15.89,199686.0,15.7089,15.8485,15.699,15.8385,199686.0
2025-02-13 10:20:00,15.89,15.91,15.82,15.84,103849.0,15.8385,15.8584,15.7687,15.7887,103849.0
2025-02-13 10:25:00,15.84,15.85,15.79,15.79,202731.0,15.7887,15.7986,15.7388,15.7388,202731.0
2025-02-13 10:30:00,15.79,15.84,15.77,15.82,196973.0,15.7388,15.7887,15.7189,15.7687,196973.0
2025-02-13 10:35:00,15.82,15.82,15.71,15.72,132063.0,15.7687,15.7687,15.6591,15.6691,132063.0
2025-02-13 10:40:00,15.72,15.78,15.71,15.76,180884.0,15.6691,15.7289,15.6591,15.7089,180884.0
2025-02-13 10:45:00,15.76,15.82,15.74,15.81,181192.0,15.7089,15.7687,15.689,15.7588,181192.0
2025-02-13 10:50:00,15.81,15.84,15.79,15.82,135597.0,15.7588,15.7887,15.7388,15.7687,135597.0
2025-02-13 10:55:00,15.81,15.81,15.74,15.75,70833.0,15.7588,15.7588,15.689,15.699,70833.0
2025-02-13 11:00:00,15.75,15.82,15.71,15.82,162497.0,15.699,15.7687,15.6591,15.7687,162497.0
2025-02-13 11:05:00,15.82,15.86,15.81,15.86,147710.0,15.7687,15.8086,15.7588,15.8086,147710.0
2025-02-13 11:10:00,15.86,15.9,15.85,15.89,175100.0,15.8086,15.8485,15.7986,15.8385,175100.0
2025-02-13 11:15:00,15.89,15.89,15.78,15.79,99072.0,15.8385,15.8385,15.7289,15.7388,99072.0
2025-02-13 11:20:00,15.79,16.06,15.79,16.05,480395.0,15.7388,16.008,15.7388,15.998,480395.0
2025-02-13 11:25:00,16.05,16.07,16.0,16.04,201490.0,15.998,16.0179,15.9481,15.988,201490.0
2025-02-13 11:30:00,16.04,16.08,16.01,16.05,264711.0,15.988,16.0279,15.9581,15.998,264711.0
2025-02-13 11:35:00,16.04,16.05,15.97,16.0,199968.0,15.988,15.998,15.9182,15.9481,199968.0
2025-02-13 11:40:00,16.0,16.02,15.96,15.97,385018.0,15.9481,15.9681,15.9083,15.9182,385018.0
2025-02-13 11:45:00,15.96,15.98,15.93,15.98,376037.0,15.9083,15.9282,15.8784,15.9282,376037.0
2025-02-13 11:50:00,15.98,15.98,15.94,15.96,96513.0,15.9282,15.9282,15.8883,15.9083,96513.0
2025-02-13 11:55:00,15.96,15.97,15.93,15.96,77585.0,15.9083,15.9182,15.8784,15.9083,77585.0
2025-02-13 12:00:00,15.95,15.95,15.91,15.94,372405.0,15.8983,15.8983,15.8584,15.8883,372405.0
2025-02-13 12:05:00,15.94,15.94,15.8,15.82,512024.0,15.8883,15.8883,15.7488,15.7687,512024.0
2025-02-13 12:10:00,15.82,15.87,15.81,15.84,244989.0,15.7687,15.8186,15.7588,15.7887,244989.0
2025-02-13 12:15:00,15.84,15.9,15.84,15.89,136693.0,15.7887,15.8485,15.7887,15.8385,136693.0
2025-02-13 12:20:00,15.89,15.9,15.87,15.88,56413.0,15.8385,15.8485,15.8186,15.8285,56413.0
2025-02-13 12:25:00,15.88,15.92,15.87,15.92,69222.0,15.8285,15.8684,15.8186,15.8684,69222.0
2025-02-13 12:30:00,15.92,15.94,15.89,15.91,107241.0,15.8684,15.8883,15.8385,15.8584,107241.0
2025-02-13 12:35:00,15.91,15.93,15.89,15.91,96819.0,15.8584,15.8784,15.8385,15.8584,96819.0
2025-02-13 12:40:00,15.91,15.94,15.89,15.9,231512.0,15.8584,15.8883,15.8385,15.8485,231512.0
2025-02-13 12:45:00,15.9,15.92,15.86,15.86,358487.0,15.8485,15.8684,15.8086,15.8086,358487.0
2025-02-13 12:50:00,15.87,15.87,15.82,15.84,178017.0,15.8186,15.8186,15.7687,15.7887,178017.0
2025-02-13 12:55:00,15.84,15.87,15.83,15.86,321673.0,15.7887,15.8186,15.7787,15.8086,321673.0
2025-02-13 13:00:00,15.86,15.86,15.8,15.81,267037.0,15.8086,15.8086,15.7488,15.7588,267037.0
2025-02-13 13:05:00,15.82,15.82,15.77,15.78,75172.0,15.7687,15.7687,15.7189,15.7289,75172.0
2025-02-13 13:10:00,15.77,15.83,15.77,15.79,108343.0,15.7189,15.7787,15.7189,15.7388,108343.0
2025-02-13 13:15:00,15.79,15.81,15.76,15.77,142214.0,15.7388,15.7588,15.7089,15.7189,142214.0
2025-02-13 13:20:00,15.77,15.77,15.73,15.75,62180.0,15.7189,15.7189,15.679,15.699,62180.0
2025-02-13 13:25:00,15.75,15.76,15.71,15.72,103813.0,15.699,15.7089,15.6591,15.6691,103813.0
2025-02-13 13:30:00,15.72,15.76,15.71,15.76,143987.0,15.6691,15.7089,15.6591,15.7089,143987.0
2025-02-13 13:35:00,15.76,15.78,15.75,15.77,73304.0,15.7089,15.7289,15.699,15.7189,73304.0
2025-02-13 13:40:00,15.77,15.81,15.75,15.81,268978.0,15.7189,15.7588,15.699,15.7588,268978.0
2025-02-13 13:45:00,15.81,15.81,15.79,15.79,31255.0,15.7588,15.7588,15.7388,15.7388,31255.0
2025-02-13 13:50:00,15.8,15.82,15.76,15.78,236643.0,15.7488,15.7687,15.7089,15.7289,236643.0
2025-02-13 13:55:00,15.77,15.78,15.75,15.78,73390.0,15.7189,15.7289,15.699,15.7289,73390.0
2025-02-13 14:00:00,15.78,15.79,15.76,15.77,71403.0,15.7289,15.7388,15.7089,15.7189,71403.0
2025-02-13 14:05:00,15.77,15.78,15.76,15.78,59743.0,15.7189,15.7289,15.7089,15.7289,59743.0
2025-02-13 14:10:00,15.78,15.8,15.77,15.79,57320.0,15.7289,15.7488,15.7189,15.7388,57320.0
2025-02-13 14:15:00,15.79,15.81,15.79,15.81,36995.0,15.7388,15.7588,15.7388,15.7588,36995.0
2025-02-13 14:20:00,15.81,15.82,15.79,15.8,68205.0,15.7588,15.7687,15.7388,15.7488,68205.0
2025-02-13 14:25:00,15.8,15.83,15.79,15.83,69924.0,15.7488,15.7787,15.7388,15.7787,69924.0
2025-02-13 14:30:00,15.83,15.85,15.81,15.83,106830.0,15.7787,15.7986,15.7588,15.7787,106830.0
2025-02-13 14:35:00,15.82,15.86,15.82,15.84,128705.0,15.7687,15.8086,15.7687,15.7887,128705.0
2025-02-13 14:40:00,15.84,15.84,15.81,15.83,93605.0,15.7887,15.7887,15.7588,15.7787,93605.0
2025-02-13 14:45:00,15.83,15.83,15.81,15.82,63365.0,15.7787,15.7787,15.7588,15.7687,63365.0
2025-02-13 14:50:00,15.82,15.86,15.81,15.85,118210.0,15.7687,15.8086,15.7588,15.7986,118210.0
2025-02-13 14:55:00,15.85,15.87,15.83,15.83,136604.0,15.7986,15.8186,15.7787,15.7787,136604.0
2025-02-13 15:00:00,15.83,15.86,15.82,15.86,137666.0,15.7787,15.8086,15.7687,15.8086,137666.0
2025-02-13 15:05:00,15.86,15.89,15.85,15.86,210835.0,15.8086,15.8385,15.7986,15.8086,210835.0
2025-02-13 15:10:00,15.85,15.87,15.84,15.87,95359.0,15.7986,15.8186,15.7887,15.8186,95359.0
2025-02-13 15:15:00,15.87,15.92,15.87,15.92,146980.0,15.8186,15.8684,15.8186,15.8684,146980.0
2025-02-13 15:20:00,15.92,15.92,15.89,15.89,176628.0,15.8684,15.8684,15.8385,15.8385,176628.0
2025-02-13 15:25:00,15.9,15.92,15.89,15.92,278389.0,15.8485,15.8684,15.8385,15.8684,278389.0
2025-02-13 15:30:00,15.92,15.93,15.9,15.92,259319.0,15.8684,15.8784,15.8485,15.8684,259319.0
2025-02-13 15:35:00,15.91,15.95,15.9,15.95,255315.0,15.8584,15.8983,15.8485,15.8983,255315.0
2025-02-13 15:40:00,15.95,15.95,15.92,15.93,391820.0,15.8983,15.8983,15.8684,15.8784,391820.0
2025-02-13 15:45:00,15.93,15.93,15.9,15.91,411523.0,15.8784,15.8784,15.8485,15.8584,411523.0
2025-02-13 15:50:00,15.91,15.92,15.87,15.89,796800.0,15.8584,15.8684,15.8186,15.8385,796800.0
2025-02-13 15:55:00,15.89,15.9,15.82,15.84,2152251.0,15.8385,15.8485,15.7687,15.7887,2152251.0
2025-02-14 09:30:00,15.68,15.78,15.36,15.39,1250381.0,15.6292,15.7289,15.3102,15.3401,1250381.0
2025-02-14 09:35:00,15.38,15.82,15.38,15.82,578925.0,15.3302,15.7687,15.3302,15.7687,578925.0
2025-02-14 09:40:00,15.82,15.92,15.77,15.87,379426.0,15.7687,15.8684,15.7189,15.8186,379426.0
2025-02-14 09:45:00,15.87,15.92,15.79,15.83,192156.0,15.8186,15.8684,15.7388,15.7787,192156.0
2025-02-14 09:50:00,15.83,15.87,15.74,15.79,128575.0,15.7787,15.8186,15.689,15.7388,128575.0
2025-02-14 09:55:00,15.79,15.84,15.78,15.84,127034.0,15.7388,15.7887,15.7289,15.7887,127034.0
2025-02-14 10:00:00,15.84,15.84,15.77,15.82,116379.0,15.7887,15.7887,15.7189,15.7687,116379.0
2025-02-14 10:05:00,15.83,15.83,15.74,15.79,212529.0,15.7787,15.7787,15.689,15.7388,212529.0
2025-02-14 10:10:00,15.79,15.8,15.72,15.73,188497.0,15.7388,15.7488,15.6691,15.679,188497.0
2025-02-14 10:15:00,15.73,15.77,15.7,15.72,174518.0,15.679,15.7189,15.6491,15.6691,174518.0
2025-02-14 10:20:00,15.72,15.73,15.68,15.7,114244.0,15.6691,15.679,15.6292,15.6491,114244.0
2025-02-14 10:25:00,15.7,15.71,15.66,15.68,191262.0,15.6491,15.6591,15.6093,15.6292,191262.0
2025-02-14 10:30:00,15.68,15.72,15.65,15.7,706745.0,15.6292,15.6691,15.5993,15.6491,706745.0
2025-02-14 10:35:00,15.7,15.72,15.67,15.7,93035.0,15.6491,15.6691,15.6192,15.6491,93035.0
2025-02-14 10:40:00,15.7,15.7,15.66,15.67,94147.0,15.6491,15.6491,15.6093,15.6192,94147.0
2025-02-14 10:45:00,15.67,15.68,15.62,15.67,359966.0,15.6192,15.6292,15.5694,15.6192,359966.0
2025-02-14 10:50:00,15.67,15.67,15.63,15.64,186560.0,15.6192,15.6192,15.5793,15.5893,186560.0
2025-02-14 10:55:00,15.63,15.65,15.61,15.61,91386.0,15.5793,15.5993,15.5594,15.5594,91386.0
2025-02-14 11:00:00,15.62,15.68,15.61,15.67,215513.0,15.5694,15.6292,15.5594,15.6192,215513.0
2025-02-14 11:05:00,15.68,15.68,15.61,15.62,115472.0,15.6292,15.6292,15.5594,15.5694,115472.0
2025-02-14 11:10:00,15.62,15.62,15.56,15.59,141701.0,15.5694,15.5694,15.5096,15.5395,141701.0
2025-02-14 11:15:00,15.59,15.59,15.53,15.54,87896.0,15.5395,15.5395,15.4797,15.4896,87896.0
2025-02-14 11:20:00,15.54,15.58,15.54,15.57,171331.0,15.4896,15.5295,15.4896,15.5195,171331.0
2025-02-14 11:25:00,15.57,15.59,15.56,15.58,96804.0,15.5195,15.5395,15.5096,15.5295,96804.0
2025-02-14 11:30:00,15.57,15.58,15.55,15.57,162833.0,15.5195,15.5295,15.4996,15.5195,162833.0
2025-02-14 11:35:00,15.57,15.57,15.54,15.54,151018.0,15.5195,15.5195,15.4896,15.4896,151018.0
2025-02-14 11:40:00,15.54,15.55,15.51,15.52,87940.0,15.4896,15.4996,15.4597,15.4697,87940.0
2025-02-14 11:45:00,15.52,15.52,15.49,15.49,62970.0,15.4697,15.4697,15.4398,15.4398,62970.0
2025-02-14 11:50:00,15.49,15.56,15.49,15.54,235634.0,15.4398,15.5096,15.4398,15.4896,235634.0
2025-02-14 11:55:00,15.54,15.55,15.52,15.54,121348.0,15.4896,15.4996,15.4697,15.4896,121348.0
2025-02-14 12:00:00,15.54,15.54,15.52,15.52,74302.0,15.4896,15.4896,15.4697,15.4697,74302.0
2025-02-14 12:05:00,15.52,15.56,15.51,15.52,137421.0,15.4697,15.5096,15.4597,15.4697,137421.0
2025-02-14 12:10:00,15.51,15.52,15.48,15.49,207079.0,15.4597,15.4697,15.4298,15.4398,207079.0
2025-02-14 12:15:00,15.48,15.51,15.47,15.51,149850.0,15.4298,15.4597,15.4199,15.4597,149850.0
2025-02-14 12:20:00,15.51,15.52,15.49,15.5,86191.0,15.4597,15.4697,15.4398,15.4498,86191.0
2025-02-14 12:25:00,15.5,15.51,15.48,15.49,159794.0,15.4498,15.4597,15.4298,15.4398,159794.0
2025-02-14 12:30:00,15.5,15.5,15.47,15.47,67825.0,15.4498,15.4498,15.4199,15.4199,67825.0
2025-02-14 12:35:00,15.48,15.48,15.4,15.4,297076.0,15.4298,15.4298,15.3501,15.3501,297076.0
2025-02-14 12:40:00,15.4,15.43,15.39,15.41,292253.0,15.3501,15.38,15.3401,15.3601,292253.0
2025-02-14 12:45:00,15.41,15.44,15.4,15.44,145989.0,15.3601,15.39,15.3501,15.39,145989.0
2025-02-14 12:50:00,15.44,15.44,15.41,15.43,95912.0,15.39,15.39,15.3601,15.38,95912.0
2025-02-14 12:55:00,15.42,15.43,15.4,15.42,594419.0,15.37,15.38,15.3501,15.37,594419.0
2025-02-14 13:00:00,15.41,15.43,15.4,15.41,103147.0,15.3601,15.38,15.3501,15.3601,103147.0
2025-02-14 13:05:00,15.41,15.42,15.4,15.42,41257.0,15.3601,15.37,15.3501,15.37,41257.0
2025-02-14 13:10:00,15.42,15.42,15.4,15.42,49110.0,15.37,15.37,15.3501,15.37,49110.0
2025-02-14 13:15:00,15.42,15.42,15.39,15.4,145590.0,15.37,15.37,15.3401,15.3501,145590.0
2025-02-14 13:20:00,15.39,15.42,15.39,15.41,146437.0,15.3401,15.37,15.3401,15.3601,146437.0
2025-02-14 13:25:00,15.4,15.42,15.38,15.38,205521.0,15.3501,15.37,15.3302,15.3302,205521.0
2025-02-14 13:30:00,15.39,15.4,15.38,15.4,89765.0,15.3401,15.3501,15.3302,15.3501,89765.0
2025-02-14 13:35:00,15.39,15.4,15.37,15.39,115148.0,15.3401,15.3501,15.3202,15.3401,115148.0
2025-02-14 13:40:00,15.38,15.41,15.38,15.4,99257.0,15.3302,15.3601,15.3302,15.3501,99257.0
2025-02-14 13:45:00,15.4,15.41,15.39,15.41,117158.0,15.3501,15.3601,15.3401,15.3601,117158.0
2025-02-14 13:50:00,15.4,15.41,15.38,15.39,101749.0,15.3501,15.3601,15.3302,15.3401,101749.0
2025-02-14 13:55:00,15.38,15.39,15.37,15.38,93963.0,15.3302,15.3401,15.3202,15.3302,93963.0
2025-02-14 14:00:00,15.37,15.38,15.37,15.38,62319.0,15.3202,15.3302,15.3202,15.3302,62319.0
2025-02-14 14:05:00,15.38,15.38,15.37,15.38,47094.0,15.3302,15.3302,15.3202,15.3302,47094.0
2025-02-14 14:10:00,15.38,15.39,15.37,15.38,100393.0,15.3302,15.3401,15.3202,15.3302,100393.0
2025-02-14 14:15:00,15.38,15.38,15.36,15.37,178016.0,15.3302,15.3302,15.3102,15.3202,178016.0
2025-02-14 14:20:00,15.37,15.38,15.36,15.38,96618.0,15.3202,15.3302,15.3102,15.3302,96618.0
2025-02-14 14:25:00,15.38,15.38,15.35,15.36,121237.0,15.3302,15.3302,15.3003,15.3102,121237.0
2025-02-14 14:30:00,15.36,15.37,15.34,15.35,303630.0,15.3102,15.3202,15.2903,15.3003,303630.0
2025-02-14 14:35:00,15.35,15.37,15.34,15.34,119325.0,15.3003,15.3202,15.2903,15.2903,119325.0
2025-02-14 14:40:00,15.35,15.35,15.34,15.35,58485.0,15.3003,15.3003,15.2903,15.3003,58485.0
2025-02-14 14:45:00,15.35,15.35,15.32,15.33,184373.0,15.3003,15.3003,15.2704,15.2803,184373.0
2025-02-14 14:50:00,15.33,15.33,15.29,15.29,118477.0,15.2803,15.2803,15.2405,15.2405,118477.0
2025-02-14 14:55:00,15.29,15.3,15.29,15.29,116177.0,15.2405,15.2504,15.2405,15.2405,116177.0
2025-02-14 15:00:00,15.29,15.32,15.28,15.32,209371.0,15.2405,15.2704,15.2305,15.2704,209371.0
2025-02-14 15:05:00,15.31,15.36,15.31,15.34,195999.0,15.2604,15.3102,15.2604,15.2903,195999.0
2025-02-14 15:10:00,15.34,15.36,15.33,15.36,130760.0,15.2903,15.3102,15.2803,15.3102,130760.0
2025-02-14 15:15:00,15.36,15.36,15.32,15.36,180654.0,15.3102,15.3102,15.2704,15.3102,180654.0
2025-02-14 15:20:00,15.36,15.36,15.32,15.33,112066.0,15.3102,15.3102,15.2704,15.2803,112066.0
2025-02-14 15:25:00,15.33,15.34,15.31,15.33,166302.0,15.2803,15.2903,15.2604,15.2803,166302.0
2025-02-14 15:30:00,15.33,15.33,15.25,15.29,2759077.0,15.2803,15.2803,15.2006,15.2405,2759077.0
2025-02-14 15:35:00,15.29,15.35,15.29,15.35,199353.0,15.2405,15.3003,15.2405,15.3003,199353.0
2025-02-14 15:40:00,15.35,15.36,15.29,15.32,2022030.0,15.3003,15.3102,15.2405,15.2704,2022030.0
2025-02-14 15:45:00,15.32,15.32,15.29,15.31,1598186.0,15.2704,15.2704,15.2405,15.2604,1598186.0
2025-02-14 15:50:00,15.31,15.33,15.29,15.29,779553.0,15.2604,15.2803,15.2405,15.2405,779553.0
2025-02-14 15:55:00,15.29,15.31,15.28,15.29,1658944.0,15.2405,15.2604,15.2305,15.2405,1658944.0
2025-02-18 09:30:00,15.32,15.37,15.15,15.25,923129.0,15.2704,15.3202,15.1009,15.2006,923129.0
2025-02-18 09:35:00,15.25,15.26,15.18,15.21,201474.0,15.2006,15.2105,15.1308,15.1607,201474.0
2025-02-18 09:40:00,15.21,15.26,15.17,15.25,211077.0,15.1607,15.2105,15.1208,15.2006,211077.0
2025-02-18 09:45:00,15.25,15.31,15.23,15.26,297521.0,15.2006,15.2604,15.1806,15.2105,297521.0
2025-02-18 09:50:00,15.27,15.27,15.24,15.26,151282.0,15.2205,15.2205,15.1906,15.2105,151282.0
2025-02-18 09:55:00,15.26,15.28,15.23,15.26,162705.0,15.2105,15.2305,15.1806,15.2105,162705.0
2025-02-18 10:00:00,15.26,15.27,15.17,15.2,310400.0,15.2105,15.2205,15.1208,15.1507,310400.0
2025-02-18 10:05:00,15.2,15.22,15.17,15.19,289197.0,15.1507,15.1707,15.1208,15.1408,289197.0
2025-02-18 10:10:00,15.19,15.2,15.14,15.16,209203.0,15.1408,15.1507,15.0909,15.1109,209203.0
2025-02-18 10:15:00,15.15,15.18,15.14,15.18,144822.0,15.1009,15.1308,15.0909,15.1308,144822.0
2025-02-18 10:20:00,15.18,15.18,15.15,15.17,153946.0,15.1308,15.1308,15.1009,15.1208,153946.0
2025-02-18 10:25:00,15.17,15.2,15.15,15.19,210895.0,15.1208,15.1507,15.1009,15.1408,210895.0
2025-02-18 10:30:00,15.2,15.22,15.18,15.21,254367.0,15.1507,15.1707,15.1308,15.1607,254367.0
2025-02-18 10:35:00,15.21,15.3,15.21,15.29,277466.0,15.1607,15.2504,15.1607,15.2405,277466.0
2025-02-18 10:40:00,15.29,15.38,15.29,15.38,183270.0,15.2405,15.3302,15.2405,15.3302,183270.0
2025-02-18 10:45:00,15.38,15.41,15.37,15.41,118012.0,15.3302,15.3601,15.3202,15.3601,118012.0
2025-02-18 10:50:00,15.41,15.41,15.36,15.36,146219.0,15.3601,15.3601,15.3102,15.3102,146219.0
2025-02-18 10:55:00,15.36,15.39,15.36,15.38,136238.0,15.3102,15.3401,15.3102,15.3302,136238.0
2025-02-18 11:00:00,15.38,15.38,15.35,15.38,71571.0,15.3302,15.3302,15.3003,15.3302,71571.0
2025-02-18 11:05:00,15.38,15.4,15.35,15.36,155929.0,15.3302,15.3501,15.3003,15.3102,155929.0
2025-02-18 11:10:00,15.36,15.38,15.35,15.37,112638.0,15.3102,15.3302,15.3003,15.3202,112638.0
2025-02-18 11:15:00,15.37,15.38,15.35,15.38,101518.0,15.3202,15.3302,15.3003,15.3302,101518.0
2025-02-18 11:20:00,15.38,15.38,15.36,15.37,30213.0,15.3302,15.3302,15.3102,15.3202,30213.0
2025-02-18 11:25:00,15.36,15.41,15.34,15.41,445069.0,15.3102,15.3601,15.2903,15.3601,445069.0
2025-02-18 11:30:00,15.4,15.43,15.39,15.41,115163.0,15.3501,15.38,15.3401,15.3601,115163.0
2025-02-18 11:35:00,15.41,15.41,15.37,15.38,114437.0,15.3601,15.3601,15.3202,15.3302,114437.0
2025-02-18 11:40:00,15.38,15.39,15.37,15.38,68571.0,15.3302,15.3401,15.3202,15.3302,68571.0
2025-02-18 11:45:00,15.38,15.38,15.36,15.36,63483.0,15.3302,15.3302,15.3102,15.3102,63483.0
2025-02-18 11:50:00,15.37,15.38,15.34,15.35,342655.0,15.3202,15.3302,15.2903,15.3003,342655.0
2025-02-18 11:55:00,15.36,15.41,15.34,15.39,174113.0,15.3102,15.3601,15.2903,15.3401,174113.0
2025-02-18 12:00:00,15.4,15.4,15.36,15.37,54211.0,15.3501,15.3501,15.3102,15.3202,54211.0
2025-02-18 12:05:00,15.36,15.37,15.35,15.36,449518.0,15.3102,15.3202,15.3003,15.3102,449518.0
2025-02-18 12:10:00,15.35,15.39,15.34,15.39,65978.0,15.3003,15.3401,15.2903,15.3401,65978.0
2025-02-18 12:15:00,15.38,15.39,15.37,15.39,93314.0,15.3302,15.3401,15.3202,15.3401,93314.0
2025-02-18 12:20:00,15.39,15.39,15.36,15.36,76603.0,15.3401,15.3401,15.3102,15.3102,76603.0
2025-02-18 12:25:00,15.37,15.38,15.35,15.37,128126.0,15.3202,15.3302,15.3003,15.3202,128126.0
2025-02-18 12:30:00,15.37,15.38,15.35,15.38,61947.0,15.3202,15.3302,15.3003,15.3302,61947.0
2025-02-18 12:35:00,15.38,15.38,15.36,15.38,98106.0,15.3302,15.3302,15.3102,15.3302,98106.0
2025-02-18 12:40:00,15.38,15.38,15.36,15.36,30471.0,15.3302,15.3302,15.3102,15.3102,30471.0
2025-02-18 12:45:00,15.36,15.38,15.34,15.36,582239.0,15.3102,15.3302,15.2903,15.3102,582239.0
2025-02-18 12:50:00,15.35,15.37,15.35,15.37,80885.0,15.3003,15.3202,15.3003,15.3202,80885.0
2025-02-18 12:55:00,15.37,15.39,15.36,15.38,99488.0,15.3202,15.3401,15.3102,15.3302,99488.0
2025-02-18 13:00:00,15.38,15.41,15.37,15.4,45098.0,15.3302,15.3601,15.3202,15.3501,45098.0
2025-02-18 13:05:00,15.41,15.41,15.38,15.39,55528.0,15.3601,15.3601,15.3302,15.3401,55528.0
2025-02-18 13:10:00,15.38,15.39,15.37,15.38,82134.0,15.3302,15.3401,15.3202,15.3302,82134.0
2025-02-18 13:15:00,15.38,15.38,15.37,15.37,63057.0,15.3302,15.3302,15.3202,15.3202,63057.0
2025-02-18 13:20:00,15.37,15.38,15.37,15.38,145159.0,15.3202,15.3302,15.3202,15.3302,145159.0
2025-02-18 13:25:00,15.38,15.39,15.36,15.37,112012.0,15.3302,15.3401,15.3102,15.3202,112012.0
2025-02-18 13:30:00,15.37,15.41,15.37,15.4,122955.0,15.3202,15.3601,15.3202,15.3501,122955.0
2025-02-18 13:35:00,15.4,15.42,15.38,15.39,181795.0,15.3501,15.37,15.3302,15.3401,181795.0
2025-02-18 13:40:00,15.4,15.4,15.37,15.38,132928.0,15.3501,15.3501,15.3202,15.3302,132928.0
2025-02-18 13:45:00,15.38,15.39,15.37,15.38,91520.0,15.3302,15.3401,15.3202,15.3302,91520.0
2025-02-18 13:50:00,15.38,15.39,15.34,15.35,219102.0,15.3302,15.3401,15.2903,15.3003,219102.0
2025-02-18 13:55:00,15.35,15.37,15.34,15.37,326120.0,15.3003,15.3202,15.2903,15.3202,326120.0
2025-02-18 14:00:00,15.37,15.37,15.36,15.36,61263.0,15.3202,15.3202,15.3102,15.3102,61263.0
2025-02-18 14:05:00,15.37,15.37,15.35,15.37,116160.0,15.3202,15.3202,15.3003,15.3202,116160.0
2025-02-18 14:10:00,15.37,15.38,15.35,15.38,138267.0,15.3202,15.3302,15.3003,15.3302,138267.0
2025-02-18 14:15:00,15.38,15.39,15.37,15.38,149902.0,15.3302,15.3401,15.3202,15.3302,149902.0
2025-02-18 14:20:00,15.39,15.4,15.38,15.4,111579.0,15.3401,15.3501,15.3302,15.3501,111579.0
2025-02-18 14:25:00,15.4,15.41,15.39,15.41,123999.0,15.3501,15.3601,15.3401,15.3601,123999.0
2025-02-18 14:30:00,15.4,15.41,15.38,15.4,167861.0,15.3501,15.3601,15.3302,15.3501,167861.0
2025-02-18 14:35:00,15.4,15.4,15.39,15.4,67034.0,15.3501,15.3501,15.3401,15.3501,67034.0
2025-02-18 14:40:00,15.4,15.42,15.39,15.4,222953.0,15.3501,15.37,15.3401,15.3501,222953.0
2025-02-18 14:45:00,15.4,15.41,15.39,15.41,67582.0,15.3501,15.3601,15.3401,15.3601,67582.0
2025-02-18 14:50:00,15.41,15.41,15.37,15.38,117479.0,15.3601,15.3601,15.3202,15.3302,117479.0
2025-02-18 14:55:00,15.38,15.39,15.37,15.38,60878.0,15.3302,15.3401,15.3202,15.3302,60878.0
2025-02-18 15:00:00,15.38,15.38,15.36,15.37,90085.0,15.3302,15.3302,15.3102,15.3202,90085.0
2025-02-18 15:05:00,15.38,15.38,15.37,15.37,167911.0,15.3302,15.3302,15.3202,15.3202,167911.0
2025-02-18 15:10:00,15.37,15.37,15.36,15.37,108879.0,15.3202,15.3202,15.3102,15.3202,108879.0
2025-02-18 15:15:00,15.36,15.39,15.34,15.36,789957.0,15.3102,15.3401,15.2903,15.3102,789957.0
2025-02-18 15:20:00,15.36,15.36,15.32,15.34,363876.0,15.3102,15.3102,15.2704,15.2903,363876.0
2025-02-18 15:25:00,15.34,15.36,15.33,15.36,178310.0,15.2903,15.3102,15.2803,15.3102,178310.0
2025-02-18 15:30:00,15.36,15.37,15.35,15.37,101488.0,15.3102,15.3202,15.3003,15.3202,101488.0
2025-02-18 15:35:00,15.37,15.38,15.34,15.37,268448.0,15.3202,15.3302,15.2903,15.3202,268448.0
2025-02-18 15:40:00,15.37,15.37,15.36,15.37,115150.0,15.3202,15.3202,15.3102,15.3202,115150.0
2025-02-18 15:45:00,15.37,15.39,15.36,15.38,338409.0,15.3202,15.3401,15.3102,15.3302,338409.0
2025-02-18 15:50:00,15.39,15.4,15.36,15.37,785665.0,15.3401,15.3501,15.3102,15.3202,785665.0
2025-02-18 15:55:00,15.37,15.43,15.36,15.42,1940769.0,15.3202,15.38,15.3102,15.37,1940769.0
2025-02-19 09:30:00,15.43,15.55,15.42,15.51,386569.0,15.38,15.4996,15.37,15.4597,386569.0
2025-02-19 09:35:00,15.51,15.56,15.49,15.56,332691.0,15.4597,15.5096,15.4398,15.5096,332691.0
2025-02-19 09:40:00,15.56,15.58,15.54,15.56,288299.0,15.5096,15.5295,15.4896,15.5096,288299.0
2025-02-19 09:45:00,15.56,15.57,15.51,15.52,129357.0,15.5096,15.5195,15.4597,15.4697,129357.0
2025-02-19 09:50:00,15.52,15.59,15.51,15.59,147666.0,15.4697,15.5395,15.4597,15.5395,147666.0
2025-02-19 09:55:00,15.59,15.68,15.58,15.6,1125384.0,15.5395,15.6292,15.5295,15.5494,1125384.0
2025-02-19 10:00:00,15.6,15.62,15.56,15.59,387087.0,15.5494,15.5694,15.5096,15.5395,387087.0
2025-02-19 10:05:00,15.59,15.67,15.58,15.67,462622.0,15.5395,15.6192,15.5295,15.6192,462622.0
2025-02-19 10:10:00,15.67,15.69,15.65,15.67,95475.0,15.6192,15.6392,15.5993,15.6192,95475.0
2025-02-19 10:15:00,15.66,15.71,15.66,15.7,90968.0,15.6093,15.6591,15.6093,15.6491,90968.0
2025-02-19 10:20:00,15.71,15.71,15.65,15.67,920817.0,15.6591,15.6591,15.5993,15.6192,920817.0
2025-02-19 10:25:00,15.67,15.76,15.67,15.72,206713.0,15.6192,15.7089,15.6192,15.6691,206713.0
2025-02-19 10:30:00,15.73,15.76,15.72,15.73,126451.0,15.679,15.7089,15.6691,15.679,126451.0
2025-02-19 10:35:00,15.72,15.75,15.71,15.73,144329.0,15.6691,15.699,15.6591,15.679,144329.0
2025-02-19 10:40:00,15.73,15.73,15.68,15.69,146534.0,15.679,15.679,15.6292,15.6392,146534.0
2025-02-19 10:45:00,15.69,15.69,15.63,15.67,81434.0,15.6392,15.6392,15.5793,15.6192,81434.0
2025-02-19 10:50:00,15.67,15.69,15.65,15.69,307517.0,15.6192,15.6392,15.5993,15.6392,307517.0
2025-02-19 10:55:00,15.69,15.73,15.67,15.73,106138.0,15.6392,15.679,15.6192,15.679,106138.0
2025-02-19 11:00:00,15.73,15.76,15.72,15.74,202125.0,15.679,15.7089,15.6691,15.689,202125.0
2025-02-19 11:05:00,15.75,15.78,15.74,15.77,176380.0,15.699,15.7289,15.689,15.7189,176380.0
2025-02-19 11:10:00,15.78,15.83,15.77,15.82,422971.0,15.7289,15.7787,15.7189,15.7687,422971.0
2025-02-19 11:15:00,15.83,15.83,15.75,15.76,1749356.0,15.7787,15.7787,15.699,15.7089,1749356.0
2025-02-19 11:20:00,15.76,15.76,15.68,15.69,256583.0,15.7089,15.7089,15.6292,15.6392,256583.0
2025-02-19 11:25:00,15.7,15.72,15.68,15.68,853505.0,15.6491,15.6691,15.6292,15.6292,853505.0
2025-02-19 11:30:00,15.69,15.74,15.68,15.73,381407.0,15.6392,15.689,15.6292,15.679,381407.0
2025-02-19 11:35:00,15.73,15.76,15.72,15.75,77132.0,15.679,15.7089,15.6691,15.699,77132.0
2025-02-19 11:40:00,15.75,15.81,15.74,15.81,367552.0,15.699,15.7588,15.689,15.7588,367552.0
2025-02-19 11:45:00,15.81,15.85,15.8,15.81,305830.0,15.7588,15.7986,15.7488,15.7588,305830.0
2025-02-19 11:50:00,15.82,15.85,15.81,15.84,98102.0,15.7687,15.7986,15.7588,15.7887,98102.0
2025-02-19 11:55:00,15.84,15.85,15.81,15.83,244533.0,15.7887,15.7986,15.7588,15.7787,244533.0
2025-02-19 12:00:00,15.83,15.83,15.8,15.83,213020.0,15.7787,15.7787,15.7488,15.7787,213020.0
2025-02-19 12:05:00,15.83,15.83,15.81,15.82,84750.0,15.7787,15.7787,15.7588,15.7687,84750.0
2025-02-19 12:10:00,15.82,15.85,15.81,15.82,194512.0,15.7687,15.7986,15.7588,15.7687,194512.0
2025-02-19 12:15:00,15.83,15.83,15.81,15.81,169344.0,15.7787,15.7787,15.7588,15.7588,169344.0
2025-02-19 12:20:00,15.82,15.82,15.78,15.79,178183.0,15.7687,15.7687,15.7289,15.7388,178183.0
2025-02-19 12:25:00,15.79,15.82,15.73,15.75,465776.0,15.7388,15.7687,15.679,15.699,465776.0
2025-02-19 12:30:00,15.75,15.75,15.7,15.75,593685.0,15.699,15.699,15.6491,15.699,593685.0
2025-02-19 12:35:00,15.75,15.76,15.72,15.73,112169.0,15.699,15.7089,15.6691,15.679,112169.0
2025-02-19 12:40:00,15.74,15.74,15.71,15.73,88880.0,15.689,15.689,15.6591,15.679,88880.0
2025-02-19 12:45:00,15.72,15.76,15.7,15.72,257659.0,15.6691,15.7089,15.6491,15.6691,257659.0
2025-02-19 12:50:00,15.73,15.73,15.68,15.7,266763.0,15.679,15.679,15.6292,15.6491,266763.0
2025-02-19 12:55:00,15.7,15.76,15.69,15.76,563090.0,15.6491,15.7089,15.6392,15.7089,563090.0
2025-02-19 13:00:00,15.76,15.79,15.75,15.77,66886.0,15.7089,15.7388,15.699,15.7189,66886.0
2025-02-19 13:05:00,15.77,15.81,15.76,15.79,218062.0,15.7189,15.7588,15.7089,15.7388,218062.0
2025-02-19 13:10:00,15.79,15.8,15.76,15.8,118737.0,15.7388,15.7488,15.7089,15.7488,118737.0
2025-02-19 13:15:00,15.79,15.82,15.79,15.81,86522.0,15.7388,15.7687,15.7388,15.7588,86522.0
2025-02-19 13:20:00,15.81,15.82,15.8,15.82,53912.0,15.7588,15.7687,15.7488,15.7687,53912.0
2025-02-19 13:25:00,15.82,15.83,15.8,15.82,138266.0,15.7687,15.7787,15.7488,15.7687,138266.0
2025-02-19 13:30:00,15.82,15.82,15.81,15.82,41950.0,15.7687,15.7687,15.7588,15.7687,41950.0
2025-02-19 13:35:00,15.81,15.83,15.81,15.82,78047.0,15.7588,15.7787,15.7588,15.7687,78047.0
2025-02-19 13:40:00,15.82,15.83,15.81,15.82,116652.0,15.7687,15.7787,15.7588,15.7687,116652.0
2025-02-19 13:45:00,15.82,15.83,15.8,15.82,63957.0,15.7687,15.7787,15.7488,15.7687,63957.0
2025-02-19 13:50:00,15.82,15.82,15.78,15.79,86621.0,15.7687,15.7687,15.7289,15.7388,86621.0
2025-02-19 13:55:00,15.79,15.79,15.73,15.73,323325.0,15.7388,15.7388,15.679,15.679,323325.0
2025-02-19 14:00:00,15.74,15.75,15.71,15.71,76610.0,15.689,15.699,15.6591,15.6591,76610.0
2025-02-19 14:05:00,15.72,15.74,15.71,15.73,97564.0,15.6691,15.689,15.6591,15.679,97564.0
2025-02-19 14:10:00,15.74,15.75,15.71,15.75,120462.0,15.689,15.699,15.6591,15.699,120462.0
2025-02-19 14:15:00,15.75,15.75,15.73,15.74,53059.0,15.699,15.699,15.679,15.689,53059.0
2025-02-19 14:20:00,15.75,15.76,15.73,15.75,110123.0,15.699,15.7089,15.679,15.699,110123.0
2025-02-19 14:25:00,15.75,15.75,15.68,15.68,106396.0,15.699,15.699,15.6292,15.6292,106396.0
2025-02-19 14:30:00,15.69,15.69,15.67,15.68,82708.0,15.6392,15.6392,15.6192,15.6292,82708.0
2025-02-19 14:35:00,15.68,15.68,15.65,15.65,85195.0,15.6292,15.6292,15.5993,15.5993,85195.0
2025-02-19 14:40:00,15.66,15.68,15.64,15.67,206228.0,15.6093,15.6292,15.5893,15.6192,206228.0
2025-02-19 14:45:00,15.67,15.67,15.64,15.66,140129.0,15.6192,15.6192,15.5893,15.6093,140129.0
2025-02-19 14:50:00,15.66,15.69,15.64,15.69,522719.0,15.6093,15.6392,15.5893,15.6392,522719.0
2025-02-19 14:55:00,15.68,15.7,15.68,15.69,94620.0,15.6292,15.6491,15.6292,15.6392,94620.0
2025-02-19 15:00:00,15.69,15.71,15.68,15.71,110950.0,15.6392,15.6591,15.6292,15.6591,110950.0
2025-02-19 15:05:00,15.71,15.72,15.69,15.72,139782.0,15.6591,15.6691,15.6392,15.6691,139782.0
2025-02-19 15:10:00,15.71,15.74,15.71,15.74,70298.0,15.6591,15.689,15.6591,15.689,70298.0
2025-02-19 15:15:00,15.73,15.74,15.72,15.72,82818.0,15.679,15.689,15.6691,15.6691,82818.0
2025-02-19 15:20:00,15.73,15.76,15.72,15.75,111833.0,15.679,15.7089,15.6691,15.699,111833.0
2025-02-19 15:25:00,15.74,15.76,15.73,15.74,98093.0,15.689,15.7089,15.679,15.689,98093.0
2025-02-19 15:30:00,15.73,15.75,15.73,15.75,212609.0,15.679,15.699,15.679,15.699,212609.0
2025-02-19 15:35:00,15.75,15.75,15.74,15.75,221708.0,15.699,15.699,15.689,15.699,221708.0
2025-02-19 15:40:00,15.74,15.75,15.7,15.72,277992.0,15.689,15.699,15.6491,15.6691,277992.0
2025-02-19 15:45:00,15.72,15.73,15.71,15.72,147008.0,15.6691,15.679,15.6591,15.6691,147008.0
2025-02-19 15:50:00,15.73,15.75,15.71,15.74,1196234.0,15.679,15.699,15.6591,15.689,1196234.0
2025-02-19 15:55:00,15.73,15.75,15.66,15.66,1163097.0,15.679,15.699,15.6093,15.6093,1163097.0
2025-02-20 09:30:00,15.66,15.76,15.64,15.7,363723.0,15.6093,15.7089,15.5893,15.6491,363723.0
2025-02-20 09:35:00,15.69,15.7,15.6,15.61,332457.0,15.6392,15.6491,15.5494,15.5594,332457.0
2025-02-20 09:40:00,15.61,15.67,15.6,15.65,94266.0,15.5594,15.6192,15.5494,15.5993,94266.0
2025-02-20 09:45:00,15.65,15.72,15.63,15.72,98480.0,15.5993,15.6691,15.5793,15.6691,98480.0
2025-02-20 09:50:00,15.72,15.78,15.71,15.77,106270.0,15.6691,15.7289,15.6591,15.7189,106270.0
2025-02-20 09:55:00,15.78,15.8,15.75,15.79,138965.0,15.7289,15.7488,15.699,15.7388,138965.0
2025-02-20 10:00:00,15.8,15.81,15.76,15.79,137955.0,15.7488,15.7588,15.7089,15.7388,137955.0
2025-02-20 10:05:00,15.79,15.81,15.76,15.77,68838.0,15.7388,15.7588,15.7089,15.7189,68838.0
2025-02-20 10:10:00,15.77,15.82,15.75,15.8,123722.0,15.7189,15.7687,15.699,15.7488,123722.0
2025-02-20 10:15:00,15.79,15.8,15.76,15.77,76588.0,15.7388,15.7488,15.7089,15.7189,76588.0
2025-02-20 10:20:00,15.77,15.77,15.72,15.74,101281.0,15.7189,15.7189,15.6691,15.689,101281.0
2025-02-20 10:25:00,15.74,15.74,15.72,15.74,82493.0,15.689,15.689,15.6691,15.689,82493.0
2025-02-20 10:30:00,15.74,15.74,15.65,15.66,108846.0,15.689,15.689,15.5993,15.6093,108846.0
2025-02-20 10:35:00,15.66,15.68,15.64,15.65,102192.0,15.6093,15.6292,15.5893,15.5993,102192.0
2025-02-20 10:40:00,15.64,15.65,15.62,15.63,54667.0,15.5893,15.5993,15.5694,15.5793,54667.0
2025-02-20 10:45:00,15.63,15.63,15.61,15.62,87059.0,15.5793,15.5793,15.5594,15.5694,87059.0
2025-02-20 10:50:00,15.62,15.64,15.61,15.64,90068.0,15.5694,15.5893,15.5594,15.5893,90068.0
2025-02-20 10:55:00,15.64,15.68,15.63,15.67,82176.0,15.5893,15.6292,15.5793,15.6192,82176.0
2025-02-20 11:00:00,15.67,15.68,15.62,15.64,346366.0,15.6192,15.6292,15.5694,15.5893,346366.0
2025-02-20 11:05:00,15.64,15.67,15.63,15.67,115775.0,15.5893,15.6192,15.5793,15.6192,115775.0
2025-02-20 11:10:00,15.67,15.67,15.63,15.65,320839.0,15.6192,15.6192,15.5793,15.5993,320839.0
2025-02-20 11:15:00,15.64,15.68,15.64,15.68,124474.0,15.5893,15.6292,15.5893,15.6292,124474.0
2025-02-20 11:20:00,15.68,15.7,15.67,15.68,100877.0,15.6292,15.6491,15.6192,15.6292,100877.0
2025-02-20 11:25:00,15.68,15.68,15.65,15.68,74760.0,15.6292,15.6292,15.5993,15.6292,74760.0
2025-02-20 11:30:00,15.68,15.68,15.66,15.67,77444.0,15.6292,15.6292,15.6093,15.6192,77444.0
2025-02-20 11:35:00,15.67,15.68,15.64,15.65,101541.0,15.6192,15.6292,15.5893,15.5993,101541.0
2025-02-20 11:40:00,15.65,15.66,15.64,15.66,64544.0,15.5993,15.6093,15.5893,15.6093,64544.0
2025-02-20 11:45:00,15.66,15.67,15.62,15.64,155575.0,15.6093,15.6192,15.5694,15.5893,155575.0
2025-02-20 11:50:00,15.64,15.67,15.61,15.67,82490.0,15.5893,15.6192,15.5594,15.6192,82490.0
2025-02-20 11:55:00,15.67,15.67,15.66,15.66,21613.0,15.6192,15.6192,15.6093,15.6093,21613.0
2025-02-20 12:00:00,15.66,15.67,15.65,15.66,57071.0,15.6093,15.6192,15.5993,15.6093,57071.0
2025-02-20 12:05:00,15.65,15.66,15.64,15.65,63069.0,15.5993,15.6093,15.5893,15.5993,63069.0
2025-02-20 12:10:00,15.64,15.66,15.64,15.66,230525.0,15.5893,15.6093,15.5893,15.6093,230525.0
2025-02-20 12:15:00,15.66,15.68,15.65,15.68,106647.0,15.6093,15.6292,15.5993,15.6292,106647.0
2025-02-20 12:20:00,15.68,15.69,15.67,15.69,65143.0,15.6292,15.6392,15.6192,15.6392,65143.0
2025-02-20 12:25:00,15.69,15.69,15.67,15.68,88329.0,15.6392,15.6392,15.6192,15.6292,88329.0
2025-02-20 12:30:00,15.68,15.69,15.66,15.67,44714.0,15.6292,15.6392,15.6093,15.6192,44714.0
2025-02-20 12:35:00,15.67,15.67,15.65,15.67,57229.0,15.6192,15.6192,15.5993,15.6192,57229.0
2025-02-20 12:40:00,15.67,15.68,15.66,15.68,56675.0,15.6192,15.6292,15.6093,15.6292,56675.0
2025-02-20 12:45:00,15.68,15.68,15.64,15.67,129410.0,15.6292,15.6292,15.5893,15.6192,129410.0
2025-02-20 12:50:00,15.67,15.68,15.66,15.67,32573.0,15.6192,15.6292,15.6093,15.6192,32573.0
2025-02-20 12:55:00,15.68,15.69,15.66,15.68,83588.0,15.6292,15.6392,15.6093,15.6292,83588.0
2025-02-20 13:00:00,15.68,15.68,15.65,15.66,154662.0,15.6292,15.6292,15.5993,15.6093,154662.0
2025-02-20 13:05:00,15.66,15.68,15.65,15.68,80688.0,15.6093,15.6292,15.5993,15.6292,80688.0
2025-02-20 13:10:00,15.68,15.68,15.66,15.68,25614.0,15.6292,15.6292,15.6093,15.6292,25614.0
2025-02-20 13:15:00,15.68,15.68,15.64,15.65,75752.0,15.6292,15.6292,15.5893,15.5993,75752.0
2025-02-20 13:20:00,15.65,15.67,15.63,15.63,125608.0,15.5993,15.6192,15.5793,15.5793,125608.0
2025-02-20 13:25:00,15.64,15.64,15.62,15.64,54437.0,15.5893,15.5893,15.5694,15.5893,54437.0
2025-02-20 13:30:00,15.64,15.66,15.63,15.65,59665.0,15.5893,15.6093,15.5793,15.5993,59665.0
2025-02-20 13:35:00,15.65,15.66,15.64,15.66,56664.0,15.5993,15.6093,15.5893,15.6093,56664.0
2025-02-20 13:40:00,15.66,15.68,15.65,15.68,42628.0,15.6093,15.6292,15.5993,15.6292,42628.0
2025-02-20 13:45:00,15.68,15.68,15.64,15.65,84652.0,15.6292,15.6292,15.5893,15.5993,84652.0
2025-02-20 13:50:00,15.65,15.66,15.64,15.65,46523.0,15.5993,15.6093,15.5893,15.5993,46523.0
2025-02-20 13:55:00,15.65,15.66,15.64,15.65,173464.0,15.5993,15.6093,15.5893,15.5993,173464.0
2025-02-20 14:00:00,15.65,15.67,15.65,15.66,38419.0,15.5993,15.6192,15.5993,15.6093,38419.0
2025-02-20 14:05:00,15.66,15.67,15.65,15.65,21828.0,15.6093,15.6192,15.5993,15.5993,21828.0
2025-02-20 14:10:00,15.66,15.67,15.65,15.65,53134.0,15.6093,15.6192,15.5993,15.5993,53134.0
2025-02-20 14:15:00,15.65,15.66,15.64,15.66,88305.0,15.5993,15.6093,15.5893,15.6093,88305.0
2025-02-20 14:20:00,15.66,15.66,15.64,15.65,75247.0,15.6093,15.6093,15.5893,15.5993,75247.0
2025-02-20 14:25:00,15.65,15.66,15.64,15.66,87487.0,15.5993,15.6093,15.5893,15.6093,87487.0
2025-02-20 14:30:00,15.66,15.66,15.65,15.66,78121.0,15.6093,15.6093,15.5993,15.6093,78121.0
2025-02-20 14:35:00,15.66,15.67,15.65,15.67,41322.0,15.6093,15.6192,15.5993,15.6192,41322.0
2025-02-20 14:40:00,15.67,15.67,15.65,15.65,48442.0,15.6192,15.6192,15.5993,15.5993,48442.0
2025-02-20 14:45:00,15.66,15.67,15.65,15.67,52973.0,15.6093,15.6192,15.5993,15.6192,52973.0
2025-02-20 14:50:00,15.67,15.67,15.65,15.65,74838.0,15.6192,15.6192,15.5993,15.5993,74838.0
2025-02-20 14:55:00,15.66,15.66,15.64,15.65,91639.0,15.6093,15.6093,15.5893,15.5993,91639.0
2025-02-20 15:00:00,15.65,15.66,15.62,15.65,132736.0,15.5993,15.6093,15.5694,15.5993,132736.0
2025-02-20 15:05:00,15.65,15.67,15.64,15.65,62944.0,15.5993,15.6192,15.5893,15.5993,62944.0
2025-02-20 15:10:00,15.66,15.69,15.64,15.69,444308.0,15.6093,15.6392,15.5893,15.6392,444308.0
2025-02-20 15:15:00,15.69,15.69,15.67,15.68,52552.0,15.6392,15.6392,15.6192,15.6292,52552.0
2025-02-20 15:20:00,15.68,15.68,15.67,15.68,56841.0,15.6292,15.6292,15.6192,15.6292,56841.0
2025-02-20 15:25:00,15.68,15.69,15.66,15.68,150609.0,15.6292,15.6392,15.6093,15.6292,150609.0
2025-02-20 15:30:00,15.68,15.68,15.66,15.68,139334.0,15.6292,15.6292,15.6093,15.6292,139334.0
2025-02-20 15:35:00,15.68,15.68,15.67,15.68,67911.0,15.6292,15.6292,15.6192,15.6292,67911.0
2025-02-20 15:40:00,15.68,15.7,15.67,15.68,197824.0,15.6292,15.6491,15.6192,15.6292,197824.0
2025-02-20 15:45:00,15.69,15.71,15.68,15.7,247401.0,15.6392,15.6591,15.6292,15.6491,247401.0
2025-02-20 15:50:00,15.71,15.73,15.69,15.72,537825.0,15.6591,15.679,15.6392,15.6691,537825.0
2025-02-20 15:55:00,15.72,15.72,15.68,15.7,819984.0,15.6691,15.6691,15.6292,15.6491,819984.0
2025-02-21 09:30:00,15.77,15.85,15.73,15.82,429961.0,15.7189,15.7986,15.679,15.7687,429961.0
2025-02-21 09:35:00,15.82,15.82,15.78,15.82,114325.0,15.7687,15.7687,15.7289,15.7687,114325.0
2025-02-21 09:40:00,15.83,15.85,15.82,15.84,86705.0,15.7787,15.7986,15.7687,15.7887,86705.0
2025-02-21 09:45:00,15.84,15.85,15.78,15.81,93565.0,15.7887,15.7986,15.7289,15.7588,93565.0
2025-02-21 09:50:00,15.81,15.81,15.78,15.79,42393.0,15.7588,15.7588,15.7289,15.7388,42393.0
2025-02-21 09:55:00,15.79,15.83,15.78,15.82,56234.0,15.7388,15.7787,15.7289,15.7687,56234.0
2025-02-21 10:00:00,15.81,15.82,15.76,15.77,69975.0,15.7588,15.7687,15.7089,15.7189,69975.0
2025-02-21 10:05:00,15.78,15.83,15.76,15.81,1157214.0,15.7289,15.7787,15.7089,15.7588,1157214.0
2025-02-21 10:10:00,15.81,15.84,15.79,15.82,156214.0,15.7588,15.7887,15.7388,15.7687,156214.0
2025-02-21 10:15:00,15.82,15.86,15.81,15.84,243644.0,15.7687,15.8086,15.7588,15.7887,243644.0
2025-02-21 10:20:00,15.84,15.85,15.81,15.83,208036.0,15.7887,15.7986,15.7588,15.7787,208036.0
2025-02-21 10:25:00,15.83,15.83,15.8,15.82,68019.0,15.7787,15.7787,15.7488,15.7687,68019.0
2025-02-21 10:30:00,15.82,15.83,15.76,15.77,129061.0,15.7687,15.7787,15.7089,15.7189,129061.0
2025-02-21 10:35:00,15.76,15.81,15.76,15.79,136724.0,15.7089,15.7588,15.7089,15.7388,136724.0
2025-02-21 10:40:00,15.79,15.8,15.78,15.79,60805.0,15.7388,15.7488,15.7289,15.7388,60805.0
2025-02-21 10:45:00,15.79,15.79,15.75,15.76,97573.0,15.7388,15.7388,15.699,15.7089,97573.0
2025-02-21 10:50:00,15.76,15.79,15.74,15.79,96974.0,15.7089,15.7388,15.689,15.7388,96974.0
2025-02-21 10:55:00,15.79,15.81,15.78,15.79,71982.0,15.7388,15.7588,15.7289,15.7388,71982.0
2025-02-21 11:00:00,15.8,15.83,15.79,15.79,87640.0,15.7488,15.7787,15.7388,15.7388,87640.0
2025-02-21 11:05:00,15.79,15.8,15.78,15.79,41064.0,15.7388,15.7488,15.7289,15.7388,41064.0
2025-02-21 11:10:00,15.79,15.81,15.78,15.81,71792.0,15.7388,15.7588,15.7289,15.7588,71792.0
2025-02-21 11:15:00,15.81,15.81,15.79,15.81,77431.0,15.7588,15.7588,15.7388,15.7588,77431.0
2025-02-21 11:20:00,15.81,15.81,15.8,15.81,16591.0,15.7588,15.7588,15.7488,15.7588,16591.0
2025-02-21 11:25:00,15.8,15.83,15.79,15.82,251480.0,15.7488,15.7787,15.7388,15.7687,251480.0
2025-02-21 11:30:00,15.82,15.86,15.81,15.86,102437.0,15.7687,15.8086,15.7588,15.8086,102437.0
2025-02-21 11:35:00,15.86,15.9,15.85,15.87,197988.0,15.8086,15.8485,15.7986,15.8186,197988.0
2025-02-21 11:40:00,15.87,15.87,15.83,15.85,148829.0,15.8186,15.8186,15.7787,15.7986,148829.0
2025-02-21 11:45:00,15.85,15.86,15.83,15.85,189594.0,15.7986,15.8086,15.7787,15.7986,189594.0
2025-02-21 11:50:00,15.85,15.86,15.83,15.85,92818.0,15.7986,15.8086,15.7787,15.7986,92818.0
2025-02-21 11:55:00,15.85,15.88,15.84,15.87,251516.0,15.7986,15.8285,15.7887,15.8186,251516.0
2025-02-21 12:00:00,15.87,15.92,15.86,15.87,149243.0,15.8186,15.8684,15.8086,15.8186,149243.0
2025-02-21 12:05:00,15.87,15.87,15.85,15.87,42947.0,15.8186,15.8186,15.7986,15.8186,42947.0
2025-02-21 12:10:00,15.86,15.91,15.85,15.91,810386.0,15.8086,15.8584,15.7986,15.8584,810386.0
2025-02-21 12:15:00,15.9,15.91,15.88,15.9,170251.0,15.8485,15.8584,15.8285,15.8485,170251.0
2025-02-21 12:20:00,15.89,15.9,15.88,15.9,92630.0,15.8385,15.8485,15.8285,15.8485,92630.0
2025-02-21 12:25:00,15.9,15.91,15.89,15.91,67719.0,15.8485,15.8584,15.8385,15.8584,67719.0
2025-02-21 12:30:00,15.91,15.93,15.9,15.92,193812.0,15.8584,15.8784,15.8485,15.8684,193812.0
2025-02-21 12:35:00,15.91,15.93,15.91,15.93,85762.0,15.8584,15.8784,15.8584,15.8784,85762.0
2025-02-21 12:40:00,15.93,15.97,15.92,15.97,188880.0,15.8784,15.9182,15.8684,15.9182,188880.0
2025-02-21 12:45:00,15.97,15.97,15.89,15.91,236034.0,15.9182,15.9182,15.8385,15.8584,236034.0
2025-02-21 12:50:00,15.91,15.92,15.89,15.92,307137.0,15.8584,15.8684,15.8385,15.8684,307137.0
2025-02-21 12:55:00,15.92,15.93,15.9,15.93,141253.0,15.8684,15.8784,15.8485,15.8784,141253.0
2025-02-21 13:00:00,15.93,15.93,15.88,15.89,190326.0,15.8784,15.8784,15.8285,15.8385,190326.0
2025-02-21 13:05:00,15.88,15.89,15.83,15.85,171632.0,15.8285,15.8385,15.7787,15.7986,171632.0
2025-02-21 13:10:00,15.86,15.86,15.8,15.84,219133.0,15.8086,15.8086,15.7488,15.7887,219133.0
2025-02-21 13:15:00,15.83,15.88,15.82,15.82,202366.0,15.7787,15.8285,15.7687,15.7687,202366.0
2025-02-21 13:20:00,15.83,15.86,15.82,15.85,282961.0,15.7787,15.8086,15.7687,15.7986,282961.0
2025-02-21 13:25:00,15.85,15.86,15.82,15.83,156443.0,15.7986,15.8086,15.7687,15.7787,156443.0
2025-02-21 13:30:00,15.83,15.83,15.79,15.79,211886.0,15.7787,15.7787,15.7388,15.7388,211886.0
2025-02-21 13:35:00,15.79,15.86,15.79,15.85,159466.0,15.7388,15.8086,15.7388,15.7986,159466.0
2025-02-21 13:40:00,15.85,15.87,15.84,15.85,244289.0,15.7986,15.8186,15.7887,15.7986,244289.0
2025-02-21 13:45:00,15.85,15.85,15.83,15.84,106582.0,15.7986,15.7986,15.7787,15.7887,106582.0
2025-02-21 13:50:00,15.84,15.86,15.83,15.85,150870.0,15.7887,15.8086,15.7787,15.7986,150870.0
2025-02-21 13:55:00,15.85,15.86,15.84,15.85,166873.0,15.7986,15.8086,15.7887,15.7986,166873.0
2025-02-21 14:00:00,15.85,15.87,15.83,15.85,394263.0,15.7986,15.8186,15.7787,15.7986,394263.0
2025-02-21 14:05:00,15.84,15.85,15.83,15.85,168952.0,15.7887,15.7986,15.7787,15.7986,168952.0
2025-02-21 14:10:00,15.85,15.9,15.84,15.89,447941.0,15.7986,15.8485,15.7887,15.8385,447941.0
2025-02-21 14:15:00,15.89,15.94,15.87,15.94,393024.0,15.8385,15.8883,15.8186,15.8883,393024.0
2025-02-21 14:20:00,15.94,15.94,15.88,15.91,329213.0,15.8883,15.8883,15.8285,15.8584,329213.0
2025-02-21 14:25:00,15.91,15.91,15.88,15.9,126868.0,15.8584,15.8584,15.8285,15.8485,126868.0
2025-02-21 14:30:00,15.9,15.91,15.88,15.89,107518.0,15.8485,15.8584,15.8285,15.8385,107518.0
2025-02-21 14:35:00,15.89,15.89,15.87,15.88,185661.0,15.8385,15.8385,15.8186,15.8285,185661.0
2025-02-21 14:40:00,15.88,15.91,15.87,15.9,238233.0,15.8285,15.8584,15.8186,15.8485,238233.0
2025-02-21 14:45:00,15.9,15.91,15.89,15.89,109192.0,15.8485,15.8584,15.8385,15.8385,109192.0
2025-02-21 14:50:00,15.9,15.92,15.89,15.9,279553.0,15.8485,15.8684,15.8385,15.8485,279553.0
2025-02-21 14:55:00,15.9,15.91,15.85,15.86,359515.0,15.8485,15.8584,15.7986,15.8086,359515.0
2025-02-21 15:00:00,15.86,15.86,15.82,15.83,328657.0,15.8086,15.8086,15.7687,15.7787,328657.0
2025-02-21 15:05:00,15.83,15.87,15.82,15.87,116060.0,15.7787,15.8186,15.7687,15.8186,116060.0
2025-02-21 15:10:00,15.87,15.87,15.84,15.87,138041.0,15.8186,15.8186,15.7887,15.8186,138041.0
2025-02-21 15:15:00,15.87,15.89,15.86,15.89,127102.0,15.8186,15.8385,15.8086,15.8385,127102.0
2025-02-21 15:20:00,15.89,15.9,15.88,15.9,104248.0,15.8385,15.8485,15.8285,15.8485,104248.0
2025-02-21 15:25:00,15.9,15.9,15.89,15.9,93611.0,15.8485,15.8485,15.8385,15.8485,93611.0
2025-02-21 15:30:00,15.9,15.94,15.89,15.91,904851.0,15.8485,15.8883,15.8385,15.8584,904851.0
2025-02-21 15:35:00,15.91,15.96,15.9,15.96,323719.0,15.8584,15.9083,15.8485,15.9083,323719.0
2025-02-21 15:40:00,15.96,15.96,15.9,15.91,260601.0,15.9083,15.9083,15.8485,15.8584,260601.0
2025-02-21 15:45:00,15.9,15.91,15.88,15.9,456299.0,15.8485,15.8584,15.8285,15.8485,456299.0
2025-02-21 15:50:00,15.9,15.93,15.89,15.92,851902.0,15.8485,15.8784,15.8385,15.8684,851902.0
2025-02-21 15:55:00,15.92,15.99,15.91,15.98,2515584.0,15.8684,15.9382,15.8584,15.9282,2515584.0
2025-02-24 09:30:00,16.08,16.13,15.92,15.95,362612.0,16.0279,16.0777,15.8684,15.8983,362612.0
2025-02-24 09:35:00,15.94,15.94,15.81,15.83,341876.0,15.8883,15.8883,15.7588,15.7787,341876.0
2025-02-24 09:40:00,15.83,15.94,15.82,15.89,247847.0,15.7787,15.8883,15.7687,15.8385,247847.0
2025-02-24 09:45:00,15.89,15.92,15.82,15.83,250242.0,15.8385,15.8684,15.7687,15.7787,250242.0
2025-02-24 09:50:00,15.83,15.87,15.81,15.85,188436.0,15.7787,15.8186,15.7588,15.7986,188436.0
2025-02-24 09:55:00,15.85,15.93,15.84,15.89,161663.0,15.7986,15.8784,15.7887,15.8385,161663.0
2025-02-24 10:00:00,15.89,15.95,15.89,15.95,336382.0,15.8385,15.8983,15.8385,15.8983,336382.0
2025-02-24 10:05:00,15.94,16.04,15.94,15.98,812354.0,15.8883,15.988,15.8883,15.9282,812354.0
2025-02-24 10:10:00,15.98,16.03,15.94,15.96,370011.0,15.9282,15.9781,15.8883,15.9083,370011.0
2025-02-24 10:15:00,15.96,16.0,15.93,15.98,94463.0,15.9083,15.9481,15.8784,15.9282,94463.0
2025-02-24 10:20:00,15.98,16.01,15.97,15.99,155751.0,15.9282,15.9581,15.9182,15.9382,155751.0
2025-02-24 10:25:00,15.99,16.01,15.95,15.97,91456.0,15.9382,15.9581,15.8983,15.9182,91456.0
2025-02-24 10:30:00,15.98,16.0,15.94,15.97,86775.0,15.9282,15.9481,15.8883,15.9182,86775.0
2025-02-24 10:35:00,15.97,15.99,15.95,15.96,146898.0,15.9182,15.9382,15.8983,15.9083,146898.0
2025-02-24 10:40:00,15.96,16.02,15.95,16.01,223850.0,15.9083,15.9681,15.8983,15.9581,223850.0
2025-02-24 10:45:00,16.01,16.01,15.96,15.97,77331.0,15.9581,15.9581,15.9083,15.9182,77331.0
2025-02-24 10:50:00,15.97,15.97,15.94,15.95,100586.0,15.9182,15.9182,15.8883,15.8983,100586.0
2025-02-24 10:55:00,15.95,15.97,15.94,15.95,127747.0,15.8983,15.9182,15.8883,15.8983,127747.0
2025-02-24 11:00:00,15.96,15.97,15.95,15.96,60807.0,15.9083,15.9182,15.8983,15.9083,60807.0
2025-02-24 11:05:00,15.97,15.98,15.95,15.96,100527.0,15.9182,15.9282,15.8983,15.9083,100527.0
2025-02-24 11:10:00,15.96,15.98,15.93,15.98,124193.0,15.9083,15.9282,15.8784,15.9282,124193.0
2025-02-24 11:15:00,15.98,15.99,15.97,15.98,36757.0,15.9282,15.9382,15.9182,15.9282,36757.0
2025-02-24 11:20:00,15.98,16.01,15.97,16.0,57941.0,15.9282,15.9581,15.9182,15.9481,57941.0
2025-02-24 11:25:00,16.0,16.02,15.97,16.0,273735.0,15.9481,15.9681,15.9182,15.9481,273735.0
2025-02-24 11:30:00,16.0,16.03,15.99,16.03,52534.0,15.9481,15.9781,15.9382,15.9781,52534.0
2025-02-24 11:35:00,16.03,16.05,15.99,16.05,654259.0,15.9781,15.998,15.9382,15.998,654259.0
2025-02-24 11:40:00,16.04,16.05,16.01,16.03,329012.0,15.988,15.998,15.9581,15.9781,329012.0
2025-02-24 11:45:00,16.04,16.09,16.03,16.07,123099.0,15.988,16.0379,15.9781,16.0179,123099.0
2025-02-24 11:50:00,16.07,16.08,16.04,16.07,243311.0,16.0179,16.0279,15.988,16.0179,243311.0
2025-02-24 11:55:00,16.07,16.1,16.06,16.07,273562.0,16.0179,16.0478,16.008,16.0179,273562.0
2025-02-24 12:00:00,16.07,16.08,16.06,16.07,39821.0,16.0179,16.0279,16.008,16.0179,39821.0
2025-02-24 12:05:00,16.08,16.12,16.07,16.11,194954.0,16.0279,16.0678,16.0179,16.0578,194954.0
2025-02-24 12:10:00,16.11,16.13,16.1,16.13,59038.0,16.0578,16.0777,16.0478,16.0777,59038.0
2025-02-24 12:15:00,16.13,16.13,16.09,16.1,100237.0,16.0777,16.0777,16.0379,16.0478,100237.0
2025-02-24 12:20:00,16.1,16.11,16.07,16.1,109964.0,16.0478,16.0578,16.0179,16.0478,109964.0
2025-02-24 12:25:00,16.1,16.1,16.08,16.09,161754.0,16.0478,16.0478,16.0279,16.0379,161754.0
2025-02-24 12:30:00,16.09,16.09,16.03,16.05,94751.0,16.0379,16.0379,15.9781,15.998,94751.0
2025-02-24 12:35:00,16.05,16.06,16.03,16.05,66364.0,15.998,16.008,15.9781,15.998,66364.0
2025-02-24 12:40:00,16.05,16.05,16.04,16.05,24147.0,15.998,15.998,15.988,15.998,24147.0
2025-02-24 12:45:00,16.05,16.06,16.04,16.06,38484.0,15.998,16.008,15.988,16.008,38484.0
2025-02-24 12:50:00,16.05,16.1,16.05,16.09,61585.0,15.998,16.0478,15.998,16.0379,61585.0
2025-02-24 12:55:00,16.09,16.09,16.05,16.05,60457.0,16.0379,16.0379,15.998,15.998,60457.0
2025-02-24 13:00:00,16.05,16.06,16.03,16.04,121940.0,15.998,16.008,15.9781,15.988,121940.0
2025-02-24 13:05:00,16.04,16.06,16.01,16.06,170550.0,15.988,16.008,15.9581,16.008,170550.0
2025-02-24 13:10:00,16.05,16.06,16.02,16.03,61064.0,15.998,16.008,15.9681,15.9781,61064.0
2025-02-24 13:15:00,16.04,16.06,16.02,16.05,54330.0,15.988,16.008,15.9681,15.998,54330.0
2025-02-24 13:20:00,16.06,16.06,16.04,16.06,14995.0,16.008,16.008,15.988,16.008,14995.0
2025-02-24 13:25:00,16.05,16.07,16.04,16.05,65192.0,15.998,16.0179,15.988,15.998,65192.0
2025-02-24 13:30:00,16.05,16.05,16.01,16.03,238125.0,15.998,15.998,15.9581,15.9781,238125.0
2025-02-24 13:35:00,16.03,16.06,16.02,16.05,192891.0,15.9781,16.008,15.9681,15.998,192891.0
2025-02-24 13:40:00,16.06,16.07,16.05,16.06,23590.0,16.008,16.0179,15.998,16.008,23590.0
2025-02-24 13:45:00,16.07,16.08,16.05,16.05,95971.0,16.0179,16.0279,15.998,15.998,95971.0
2025-02-24 13:50:00,16.05,16.07,16.05,16.07,38684.0,15.998,16.0179,15.998,16.0179,38684.0
2025-02-24 13:55:00,16.07,16.07,16.02,16.03,96667.0,16.0179,16.0179,15.9681,15.9781,96667.0
2025-02-24 14:00:00,16.03,16.04,16.01,16.02,72611.0,15.9781,15.988,15.9581,15.9681,72611.0
2025-02-24 14:05:00,16.02,16.02,15.98,16.0,105686.0,15.9681,15.9681,15.9282,15.9481,105686.0
2025-02-24 14:10:00,16.0,16.0,15.97,15.98,59323.0,15.9481,15.9481,15.9182,15.9282,59323.0
2025-02-24 14:15:00,15.98,15.99,15.97,15.98,156206.0,15.9282,15.9382,15.9182,15.9282,156206.0
2025-02-24 14:20:00,15.98,15.98,15.95,15.96,118896.0,15.9282,15.9282,15.8983,15.9083,118896.0
2025-02-24 14:25:00,15.96,15.98,15.95,15.97,124692.0,15.9083,15.9282,15.8983,15.9182,124692.0
2025-02-24 14:30:00,15.97,16.0,15.96,15.98,119102.0,15.9182,15.9481,15.9083,15.9282,119102.0
2025-02-24 14:35:00,15.99,15.99,15.97,15.97,51987.0,15.9382,15.9382,15.9182,15.9182,51987.0
2025-02-24 14:40:00,15.98,15.98,15.95,15.95,41706.0,15.9282,15.9282,15.8983,15.8983,41706.0
2025-02-24 14:45:00,15.96,15.99,15.95,15.99,65045.0,15.9083,15.9382,15.8983,15.9382,65045.0
2025-02-24 14:50:00,15.99,16.0,15.98,16.0,14485.0,15.9382,15.9481,15.9282,15.9481,14485.0
2025-02-24 14:55:00,16.0,16.0,15.97,15.98,103426.0,15.9481,15.9481,15.9182,15.9282,103426.0
2025-02-24 15:00:00,15.99,15.99,15.98,15.99,30296.0,15.9382,15.9382,15.9282,15.9382,30296.0
2025-02-24 15:05:00,15.99,15.99,15.97,15.98,120179.0,15.9382,15.9382,15.9182,15.9282,120179.0
2025-02-24 15:10:00,15.98,15.98,15.96,15.97,60145.0,15.9282,15.9282,15.9083,15.9182,60145.0
2025-02-24 15:15:00,15.97,16.0,15.96,15.99,272611.0,15.9182,15.9481,15.9083,15.9382,272611.0
2025-02-24 15:20:00,15.99,16.0,15.98,15.99,215748.0,15.9382,15.9481,15.9282,15.9382,215748.0
2025-02-24 15:25:00,15.99,16.0,15.97,15.98,107909.0,15.9382,15.9481,15.9182,15.9282,107909.0
2025-02-24 15:30:00,15.98,16.02,15.97,16.02,154530.0,15.9282,15.9681,15.9182,15.9681,154530.0
2025-02-24 15:35:00,16.02,16.02,16.0,16.0,186550.0,15.9681,15.9681,15.9481,15.9481,186550.0
2025-02-24 15:40:00,16.0,16.01,15.99,15.99,202609.0,15.9481,15.9581,15.9382,15.9382,202609.0
2025-02-24 15:45:00,16.0,16.03,15.98,16.02,348063.0,15.9481,15.9781,15.9282,15.9681,348063.0
2025-02-24 15:50:00,16.02,16.06,16.01,16.05,558884.0,15.9681,16.008,15.9581,15.998,558884.0
2025-02-24 15:55:00,16.05,16.06,16.02,16.03,1348047.0,15.998,16.008,15.9681,15.9781,1348047.0
2025-02-25 09:30:00,16.05,16.1,15.99,16.09,420323.0,15.998,16.0478,15.9382,16.0379,420323.0
2025-02-25 09:35:00,16.09,16.12,16.01,16.01,141091.0,16.0379,16.0678,15.9581,15.9581,141091.0
2025-02-25 09:40:00,16.01,16.02,15.92,15.94,137758.0,15.9581,15.9681,15.8684,15.8883,137758.0
2025-02-25 09:45:00,15.93,15.96,15.89,15.9,71674.0,15.8784,15.9083,15.8385,15.8485,71674.0
2025-02-25 09:50:00,15.9,15.93,15.87,15.88,84126.0,15.8485,15.8784,15.8186,15.8285,84126.0
2025-02-25 09:55:00,15.87,15.9,15.85,15.9,412570.0,15.8186,15.8485,15.7986,15.8485,412570.0
2025-02-25 10:00:00,15.9,15.9,15.77,15.8,545934.0,15.8485,15.8485,15.7189,15.7488,545934.0
2025-02-25 10:05:00,15.8,15.82,15.77,15.77,190149.0,15.7488,15.7687,15.7189,15.7189,190149.0
2025-02-25 10:10:00,15.78,15.78,15.74,15.78,217902.0,15.7289,15.7289,15.689,15.7289,217902.0
2025-02-25 10:15:00,15.78,15.83,15.76,15.79,205897.0,15.7289,15.7787,15.7089,15.7388,205897.0
2025-02-25 10:20:00,15.79,15.82,15.78,15.78,158791.0,15.7388,15.7687,15.7289,15.7289,158791.0
2025-02-25 10:25:00,15.78,15.78,15.68,15.74,219633.0,15.7289,15.7289,15.6292,15.689,219633.0
2025-02-25 10:30:00,15.74,15.81,15.7,15.8,162760.0,15.689,15.7588,15.6491,15.7488,162760.0
2025-02-25 10:35:00,15.81,15.82,15.74,15.76,113664.0,15.7588,15.7687,15.689,15.7089,113664.0
2025-02-25 10:40:00,15.76,15.78,15.73,15.74,244881.0,15.7089,15.7289,15.679,15.689,244881.0
2025-02-25 10:45:00,15.74,15.75,15.71,15.74,218436.0,15.689,15.699,15.6591,15.689,218436.0
2025-02-25 10:50:00,15.74,15.75,15.7,15.75,294062.0,15.689,15.699,15.6491,15.699,294062.0
2025-02-25 10:55:00,15.75,15.78,15.74,15.75,221361.0,15.699,15.7289,15.689,15.699,221361.0
2025-02-25 11:00:00,15.75,15.79,15.73,15.79,79739.0,15.699,15.7388,15.679,15.7388,79739.0
2025-02-25 11:05:00,15.79,15.82,15.75,15.76,266684.0,15.7388,15.7687,15.699,15.7089,266684.0
2025-02-25 11:10:00,15.76,15.78,15.75,15.77,116773.0,15.7089,15.7289,15.699,15.7189,116773.0
2025-02-25 11:15:00,15.78,15.8,15.76,15.78,333760.0,15.7289,15.7488,15.7089,15.7289,333760.0
2025-02-25 11:20:00,15.77,15.78,15.73,15.76,382460.0,15.7189,15.7289,15.679,15.7089,382460.0
2025-02-25 11:25:00,15.76,15.77,15.72,15.74,134480.0,15.7089,15.7189,15.6691,15.689,134480.0
2025-02-25 11:30:00,15.74,15.75,15.71,15.75,164586.0,15.689,15.699,15.6591,15.699,164586.0
2025-02-25 11:35:00,15.75,15.78,15.74,15.78,140740.0,15.699,15.7289,15.689,15.7289,140740.0
2025-02-25 11:40:00,15.78,15.78,15.74,15.78,117672.0,15.7289,15.7289,15.689,15.7289,117672.0
2025-02-25 11:45:00,15.78,15.78,15.74,15.78,268935.0,15.7289,15.7289,15.689,15.7289,268935.0
2025-02-25 11:50:00,15.78,15.8,15.77,15.78,71951.0,15.7289,15.7488,15.7189,15.7289,71951.0
2025-02-25 11:55:00,15.79,15.8,15.76,15.77,81770.0,15.7388,15.7488,15.7089,15.7189,81770.0
2025-02-25 12:00:00,15.77,15.79,15.76,15.79,148210.0,15.7189,15.7388,15.7089,15.7388,148210.0
2025-02-25 12:05:00,15.79,15.81,15.78,15.8,158465.0,15.7388,15.7588,15.7289,15.7488,158465.0
2025-02-25 12:10:00,15.8,15.82,15.8,15.81,61914.0,15.7488,15.7687,15.7488,15.7588,61914.0
2025-02-25 12:15:00,15.81,15.82,15.8,15.81,32296.0,15.7588,15.7687,15.7488,15.7588,32296.0
2025-02-25 12:20:00,15.82,15.82,15.81,15.82,27548.0,15.7687,15.7687,15.7588,15.7687,27548.0
2025-02-25 12:25:00,15.82,15.82,15.81,15.81,39257.0,15.7687,15.7687,15.7588,15.7588,39257.0
2025-02-25 12:30:00,15.81,15.85,15.8,15.85,136092.0,15.7588,15.7986,15.7488,15.7986,136092.0
2025-02-25 12:35:00,15.84,15.86,15.83,15.85,134466.0,15.7887,15.8086,15.7787,15.7986,134466.0
2025-02-25 12:40:00,15.85,15.87,15.83,15.84,314884.0,15.7986,15.8186,15.7787,15.7887,314884.0
2025-02-25 12:45:00,15.83,15.85,15.82,15.85,140946.0,15.7787,15.7986,15.7687,15.7986,140946.0
2025-02-25 12:50:00,15.85,15.86,15.84,15.85,78862.0,15.7986,15.8086,15.7887,15.7986,78862.0
2025-02-25 12:55:00,15.85,15.86,15.84,15.86,34639.0,15.7986,15.8086,15.7887,15.8086,34639.0
2025-02-25 13:00:00,15.86,15.91,15.85,15.91,55437.0,15.8086,15.8584,15.7986,15.8584,55437.0
2025-02-25 13:05:00,15.91,15.93,15.9,15.91,274904.0,15.8584,15.8784,15.8485,15.8584,274904.0
2025-02-25 13:10:00,15.91,15.92,15.9,15.91,57244.0,15.8584,15.8684,15.8485,15.8584,57244.0
2025-02-25 13:15:00,15.91,15.93,15.89,15.91,257910.0,15.8584,15.8784,15.8385,15.8584,257910.0
2025-02-25 13:20:00,15.91,15.91,15.89,15.9,142346.0,15.8584,15.8584,15.8385,15.8485,142346.0
2025-02-25 13:25:00,15.89,15.91,15.88,15.9,129781.0,15.8385,15.8584,15.8285,15.8485,129781.0
2025-02-25 13:30:00,15.9,15.92,15.89,15.92,95655.0,15.8485,15.8684,15.8385,15.8684,95655.0
2025-02-25 13:35:00,15.92,15.94,15.91,15.94,63466.0,15.8684,15.8883,15.8584,15.8883,63466.0
2025-02-25 13:40:00,15.94,15.96,15.93,15.94,133278.0,15.8883,15.9083,15.8784,15.8883,133278.0
2025-02-25 13:45:00,15.94,15.94,15.93,15.93,63106.0,15.8883,15.8883,15.8784,15.8784,63106.0
2025-02-25 13:50:00,15.94,15.94,15.92,15.93,124925.0,15.8883,15.8883,15.8684,15.8784,124925.0
2025-02-25 13:55:00,15.92,15.96,15.92,15.95,223006.0,15.8684,15.9083,15.8684,15.8983,223006.0
2025-02-25 14:00:00,15.95,15.95,15.92,15.95,236629.0,15.8983,15.8983,15.8684,15.8983,236629.0
2025-02-25 14:05:00,15.95,15.95,15.92,15.93,219508.0,15.8983,15.8983,15.8684,15.8784,219508.0
2025-02-25 14:10:00,15.93,15.93,15.88,15.88,155495.0,15.8784,15.8784,15.8285,15.8285,155495.0
2025-02-25 14:15:00,15.89,15.9,15.88,15.9,94214.0,15.8385,15.8485,15.8285,15.8485,94214.0
2025-02-25 14:20:00,15.9,15.9,15.88,15.9,42043.0,15.8485,15.8485,15.8285,15.8485,42043.0
2025-02-25 14:25:00,15.9,15.9,15.83,15.84,809545.0,15.8485,15.8485,15.7787,15.7887,809545.0
2025-02-25 14:30:00,15.84,15.84,15.81,15.82,268466.0,15.7887,15.7887,15.7588,15.7687,268466.0
2025-02-25 14:35:00,15.82,15.85,15.81,15.85,243604.0,15.7687,15.7986,15.7588,15.7986,243604.0
2025-02-25 14:40:00,15.85,15.88,15.84,15.88,71962.0,15.7986,15.8285,15.7887,15.8285,71962.0
2025-02-25 14:45:00,15.88,15.88,15.86,15.87,39800.0,15.8285,15.8285,15.8086,15.8186,39800.0
2025-02-25 14:50:00,15.87,15.87,15.86,15.87,18482.0,15.8186,15.8186,15.8086,15.8186,18482.0
2025-02-25 14:55:00,15.87,15.88,15.85,15.87,145851.0,15.8186,15.8285,15.7986,15.8186,145851.0
2025-02-25 15:00:00,15.87,15.87,15.84,15.86,61838.0,15.8186,15.8186,15.7887,15.8086,61838.0
2025-02-25 15:05:00,15.86,15.86,15.8,15.81,82164.0,15.8086,15.8086,15.7488,15.7588,82164.0
2025-02-25 15:10:00,15.81,15.84,15.79,15.84,143675.0,15.7588,15.7887,15.7388,15.7887,143675.0
2025-02-25 15:15:00,15.84,15.87,15.83,15.87,97353.0,15.7887,15.8186,15.7787,15.8186,97353.0
2025-02-25 15:20:00,15.87,15.93,15.86,15.91,113654.0,15.8186,15.8784,15.8086,15.8584,113654.0
2025-02-25 15:25:00,15.91,15.92,15.9,15.92,73584.0,15.8584,15.8684,15.8485,15.8684,73584.0
2025-02-25 15:30:00,15.92,15.94,15.9,15.93,909468.0,15.8684,15.8883,15.8485,15.8784,909468.0
2025-02-25 15:35:00,15.93,15.95,15.92,15.94,249277.0,15.8784,15.8983,15.8684,15.8883,249277.0
2025-02-25 15:40:00,15.94,15.94,15.9,15.91,380386.0,15.8883,15.8883,15.8485,15.8584,380386.0
2025-02-25 15:45:00,15.91,15.91,15.89,15.9,284635.0,15.8584,15.8584,15.8385,15.8485,284635.0
2025-02-25 15:50:00,15.9,15.93,15.89,15.92,671574.0,15.8485,15.8784,15.8385,15.8684,671574.0
2025-02-25 15:55:00,15.92,15.97,15.92,15.94,1042964.0,15.8684,15.9182,15.8684,15.8883,1042964.0
2025-02-26 09:30:00,16.02,16.05,15.9,15.92,351653.0,15.9681,15.998,15.8485,15.8684,351653.0
2025-02-26 09:35:00,15.92,15.95,15.87,15.93,97246.0,15.8684,15.8983,15.8186,15.8784,97246.0
2025-02-26 09:40:00,15.93,15.95,15.9,15.91,44886.0,15.8784,15.8983,15.8485,15.8584,44886.0
2025-02-26 09:45:00,15.91,15.96,15.89,15.95,144674.0,15.8584,15.9083,15.8385,15.8983,144674.0
2025-02-26 09:50:00,15.95,16.03,15.93,15.97,128560.0,15.8983,15.9781,15.8784,15.9182,128560.0
2025-02-26 09:55:00,15.97,15.97,15.95,15.96,76133.0,15.9182,15.9182,15.8983,15.9083,76133.0
2025-02-26 10:00:00,15.96,16.0,15.95,15.98,111103.0,15.9083,15.9481,15.8983,15.9282,111103.0
2025-02-26 10:05:00,15.98,16.01,15.97,15.99,53762.0,15.9282,15.9581,15.9182,15.9382,53762.0
2025-02-26 10:10:00,16.0,16.04,15.99,16.04,81606.0,15.9481,15.988,15.9382,15.988,81606.0
2025-02-26 10:15:00,16.04,16.1,16.03,16.1,115170.0,15.988,16.0478,15.9781,16.0478,115170.0
2025-02-26 10:20:00,16.1,16.1,16.03,16.07,172080.0,16.0478,16.0478,15.9781,16.0179,172080.0
2025-02-26 10:25:00,16.07,16.09,16.04,16.09,178987.0,16.0179,16.0379,15.988,16.0379,178987.0
2025-02-26 10:30:00,16.09,16.11,16.08,16.09,205109.0,16.0379,16.0578,16.0279,16.0379,205109.0
2025-02-26 10:35:00,16.09,16.17,16.08,16.14,332291.0,16.0379,16.1176,16.0279,16.0877,332291.0
2025-02-26 10:40:00,16.14,16.14,16.1,16.12,254235.0,16.0877,16.0877,16.0478,16.0678,254235.0
2025-02-26 10:45:00,16.12,16.13,16.09,16.1,97141.0,16.0678,16.0777,16.0379,16.0478,97141.0
2025-02-26 10:50:00,16.09,16.11,16.04,16.04,141471.0,16.0379,16.0578,15.988,15.988,141471.0
2025-02-26 10:55:00,16.04,16.05,16.02,16.03,102456.0,15.988,15.998,15.9681,15.9781,102456.0
2025-02-26 11:00:00,16.03,16.09,16.02,16.07,133387.0,15.9781,16.0379,15.9681,16.0179,133387.0
2025-02-26 11:05:00,16.07,16.12,16.06,16.12,207184.0,16.0179,16.0678,16.008,16.0678,207184.0
2025-02-26 11:10:00,16.12,16.12,16.09,16.1,117511.0,16.0678,16.0678,16.0379,16.0478,117511.0
2025-02-26 11:15:00,16.1,16.12,16.09,16.11,126272.0,16.0478,16.0678,16.0379,16.0578,126272.0
2025-02-26 11:20:00,16.11,16.11,16.08,16.1,132516.0,16.0578,16.0578,16.0279,16.0478,132516.0
2025-02-26 11:25:00,16.09,16.1,16.06,16.07,130941.0,16.0379,16.0478,16.008,16.0179,130941.0
2025-02-26 11:30:00,16.06,16.07,16.04,16.07,68505.0,16.008,16.0179,15.988,16.0179,68505.0
2025-02-26 11:35:00,16.07,16.07,16.05,16.05,70962.0,16.0179,16.0179,15.998,15.998,70962.0
2025-02-26 11:40:00,16.05,16.06,16.0,16.02,144003.0,15.998,16.008,15.9481,15.9681,144003.0
2025-02-26 11:45:00,16.02,16.04,16.01,16.02,61185.0,15.9681,15.988,15.9581,15.9681,61185.0
2025-02-26 11:50:00,16.02,16.05,16.01,16.04,105632.0,15.9681,15.998,15.9581,15.988,105632.0
2025-02-26 11:55:00,16.05,16.05,16.01,16.02,183822.0,15.998,15.998,15.9581,15.9681,183822.0
2025-02-26 12:00:00,16.02,16.02,15.98,15.98,67339.0,15.9681,15.9681,15.9282,15.9282,67339.0
2025-02-26 12:05:00,15.99,16.0,15.98,16.0,45975.0,15.9382,15.9481,15.9282,15.9481,45975.0
2025-02-26 12:10:00,16.0,16.03,15.99,16.03,60794.0,15.9481,15.9781,15.9382,15.9781,60794.0
2025-02-26 12:15:00,16.03,16.05,16.01,16.03,90434.0,15.9781,15.998,15.9581,15.9781,90434.0
2025-02-26 12:20:00,16.03,16.03,15.99,16.0,162686.0,15.9781,15.9781,15.9382,15.9481,162686.0
2025-02-26 12:25:00,16.0,16.03,15.99,16.03,52157.0,15.9481,15.9781,15.9382,15.9781,52157.0
2025-02-26 12:30:00,16.02,16.03,16.0,16.0,88123.0,15.9681,15.9781,15.9481,15.9481,88123.0
2025-02-26 12:35:00,16.0,16.02,15.99,16.0,74781.0,15.9481,15.9681,15.9382,15.9481,74781.0
2025-02-26 12:40:00,16.0,16.0,15.99,16.0,97515.0,15.9481,15.9481,15.9382,15.9481,97515.0
2025-02-26 12:45:00,16.0,16.01,15.99,16.0,38419.0,15.9481,15.9581,15.9382,15.9481,38419.0
2025-02-26 12:50:00,16.0,16.01,15.98,16.0,64748.0,15.9481,15.9581,15.9282,15.9481,64748.0
2025-02-26 12:55:00,16.0,16.0,15.95,15.97,191089.0,15.9481,15.9481,15.8983,15.9182,191089.0
2025-02-26 13:00:00,15.97,15.99,15.96,15.99,47015.0,15.9182,15.9382,15.9083,15.9382,47015.0
2025-02-26 13:05:00,15.99,16.01,15.98,16.0,25294.0,15.9382,15.9581,15.9282,15.9481,25294.0
2025-02-26 13:10:00,16.0,16.01,15.99,16.0,55960.0,15.9481,15.9581,15.9382,15.9481,55960.0
2025-02-26 13:15:00,16.0,16.0,15.98,16.0,51935.0,15.9481,15.9481,15.9282,15.9481,51935.0
2025-02-26 13:20:00,16.0,16.01,15.99,15.99,62851.0,15.9481,15.9581,15.9382,15.9382,62851.0
2025-02-26 13:25:00,15.99,16.0,15.95,15.96,141722.0,15.9382,15.9481,15.8983,15.9083,141722.0
2025-02-26 13:30:00,15.96,15.98,15.95,15.98,35143.0,15.9083,15.9282,15.8983,15.9282,35143.0
2025-02-26 13:35:00,15.98,15.99,15.96,15.98,167599.0,15.9282,15.9382,15.9083,15.9282,167599.0
2025-02-26 13:40:00,15.98,15.99,15.97,15.98,27663.0,15.9282,15.9382,15.9182,15.9282,27663.0
2025-02-26 13:45:00,15.98,15.98,15.95,15.96,39945.0,15.9282,15.9282,15.8983,15.9083,39945.0
2025-02-26 13:50:00,15.96,15.97,15.95,15.96,34122.0,15.9083,15.9182,15.8983,15.9083,34122.0
2025-02-26 13:55:00,15.96,15.97,15.95,15.97,35953.0,15.9083,15.9182,15.8983,15.9182,35953.0
2025-02-26 14:00:00,15.97,15.98,15.95,15.96,105744.0,15.9182,15.9282,15.8983,15.9083,105744.0
2025-02-26 14:05:00,15.96,15.97,15.94,15.95,77365.0,15.9083,15.9182,15.8883,15.8983,77365.0
2025-02-26 14:10:00,15.95,15.96,15.94,15.95,57237.0,15.8983,15.9083,15.8883,15.8983,57237.0
2025-02-26 14:15:00,15.95,15.97,15.93,15.95,102947.0,15.8983,15.9182,15.8784,15.8983,102947.0
2025-02-26 14:20:00,15.94,15.97,15.94,15.97,46887.0,15.8883,15.9182,15.8883,15.9182,46887.0
2025-02-26 14:25:00,15.97,15.98,15.96,15.97,70687.0,15.9182,15.9282,15.9083,15.9182,70687.0
2025-02-26 14:30:00,15.97,15.99,15.96,15.98,84770.0,15.9182,15.9382,15.9083,15.9282,84770.0
2025-02-26 14:35:00,15.98,16.0,15.97,16.0,38047.0,15.9282,15.9481,15.9182,15.9481,38047.0
2025-02-26 14:40:00,16.0,16.01,15.99,16.0,94834.0,15.9481,15.9581,15.9382,15.9481,94834.0
2025-02-26 14:45:00,15.99,16.01,15.99,16.0,57498.0,15.9382,15.9581,15.9382,15.9481,57498.0
2025-02-26 14:50:00,16.0,16.01,15.99,15.99,82494.0,15.9481,15.9581,15.9382,15.9382,82494.0
2025-02-26 14:55:00,16.0,16.0,15.97,15.98,66452.0,15.9481,15.9481,15.9182,15.9282,66452.0
2025-02-26 15:00:00,15.98,15.99,15.97,15.99,78777.0,15.9282,15.9382,15.9182,15.9382,78777.0
2025-02-26 15:05:00,15.99,16.03,15.98,16.03,58421.0,15.9382,15.9781,15.9282,15.9781,58421.0
2025-02-26 15:10:00,16.03,16.05,16.02,16.04,98568.0,15.9781,15.998,15.9681,15.988,98568.0
2025-02-26 15:15:00,16.04,16.04,16.01,16.03,85262.0,15.988,15.988,15.9581,15.9781,85262.0
2025-02-26 15:20:00,16.03,16.04,16.03,16.04,99021.0,15.9781,15.988,15.9781,15.988,99021.0
2025-02-26 15:25:00,16.04,16.04,16.02,16.03,67536.0,15.988,15.988,15.9681,15.9781,67536.0
2025-02-26 15:30:00,16.03,16.04,16.01,16.04,160827.0,15.9781,15.988,15.9581,15.988,160827.0
2025-02-26 15:35:00,16.04,16.07,16.03,16.05,184122.0,15.988,16.0179,15.9781,15.998,184122.0
2025-02-26 15:40:00,16.06,16.08,16.05,16.05,171537.0,16.008,16.0279,15.998,15.998,171537.0
2025-02-26 15:45:00,16.05,16.05,16.03,16.04,318597.0,15.998,15.998,15.9781,15.988,318597.0
2025-02-26 15:50:00,16.04,16.08,16.03,16.04,333438.0,15.988,16.0279,15.9781,15.988,333438.0
2025-02-26 15:55:00,16.04,16.05,16.02,16.05,769867.0,15.988,15.998,15.9681,15.998,769867.0
2025-02-27 09:30:00,15.99,15.99,15.9,15.93,191646.0,15.9382,15.9382,15.8485,15.8784,191646.0
2025-02-27 09:35:00,15.93,15.95,15.9,15.92,92788.0,15.8784,15.8983,15.8485,15.8684,92788.0
2025-02-27 09:40:00,15.92,15.97,15.92,15.96,75114.0,15.8684,15.9182,15.8684,15.9083,75114.0
2025-02-27 09:45:00,15.96,16.04,15.95,16.04,61079.0,15.9083,15.988,15.8983,15.988,61079.0
2025-02-27 09:50:00,16.04,16.06,16.0,16.05,69240.0,15.988,16.008,15.9481,15.998,69240.0
2025-02-27 09:55:00,16.05,16.07,16.02,16.05,118406.0,15.998,16.0179,15.9681,15.998,118406.0
2025-02-27 10:00:00,16.05,16.09,16.03,16.06,98605.0,15.998,16.0379,15.9781,16.008,98605.0
2025-02-27 10:05:00,16.07,16.1,16.05,16.09,90217.0,16.0179,16.0478,15.998,16.0379,90217.0
2025-02-27 10:10:00,16.08,16.09,16.05,16.09,125858.0,16.0279,16.0379,15.998,16.0379,125858.0
2025-02-27 10:15:00,16.09,16.1,16.06,16.07,91333.0,16.0379,16.0478,16.008,16.0179,91333.0
2025-02-27 10:20:00,16.07,16.1,16.05,16.09,77869.0,16.0179,16.0478,15.998,16.0379,77869.0
2025-02-27 10:25:00,16.09,16.09,16.05,16.05,55866.0,16.0379,16.0379,15.998,15.998,55866.0
2025-02-27 10:30:00,16.05,16.06,16.03,16.04,53069.0,15.998,16.008,15.9781,15.988,53069.0
2025-02-27 10:35:00,16.04,16.04,15.98,16.0,160185.0,15.988,15.988,15.9282,15.9481,160185.0
2025-02-27 10:40:00,16.0,16.04,16.0,16.04,84283.0,15.9481,15.988,15.9481,15.988,84283.0
2025-02-27 10:45:00,16.04,16.04,16.01,16.03,98579.0,15.988,15.988,15.9581,15.9781,98579.0
2025-02-27 10:50:00,16.03,16.04,16.01,16.02,66516.0,15.9781,15.988,15.9581,15.9681,66516.0
2025-02-27 10:55:00,16.02,16.04,15.99,16.0,81485.0,15.9681,15.988,15.9382,15.9481,81485.0
2025-02-27 11:00:00,16.0,16.0,15.98,15.99,70669.0,15.9481,15.9481,15.9282,15.9382,70669.0
2025-02-27 11:05:00,15.99,16.0,15.97,15.99,72991.0,15.9382,15.9481,15.9182,15.9382,72991.0
2025-02-27 11:10:00,15.98,16.03,15.98,16.03,240106.0,15.9282,15.9781,15.9282,15.9781,240106.0
2025-02-27 11:15:00,16.02,16.09,16.01,16.07,336618.0,15.9681,16.0379,15.9581,16.0179,336618.0
2025-02-27 11:20:00,16.06,16.07,16.04,16.05,76939.0,16.008,16.0179,15.988,15.998,76939.0
2025-02-27 11:25:00,16.05,16.05,16.01,16.03,48269.0,15.998,15.998,15.9581,15.9781,48269.0
2025-02-27 11:30:00,16.03,16.05,16.01,16.04,89537.0,15.9781,15.998,15.9581,15.988,89537.0
2025-02-27 11:35:00,16.04,16.05,16.01,16.02,42236.0,15.988,15.998,15.9581,15.9681,42236.0
2025-02-27 11:40:00,16.02,16.03,16.0,16.01,32765.0,15.9681,15.9781,15.9481,15.9581,32765.0
2025-02-27 11:45:00,16.0,16.01,15.97,15.98,52834.0,15.9481,15.9581,15.9182,15.9282,52834.0
2025-02-27 11:50:00,15.98,15.99,15.97,15.98,29666.0,15.9282,15.9382,15.9182,15.9282,29666.0
2025-02-27 11:55:00,15.98,15.99,15.96,15.96,59226.0,15.9282,15.9382,15.9083,15.9083,59226.0
2025-02-27 12:00:00,15.97,15.97,15.94,15.95,59241.0,15.9182,15.9182,15.8883,15.8983,59241.0
2025-02-27 12:05:00,15.95,15.95,15.92,15.93,175593.0,15.8983,15.8983,15.8684,15.8784,175593.0
2025-02-27 12:10:00,15.93,15.93,15.9,15.9,101442.0,15.8784,15.8784,15.8485,15.8485,101442.0
2025-02-27 12:15:00,15.91,15.94,15.9,15.94,45431.0,15.8584,15.8883,15.8485,15.8883,45431.0
2025-02-27 12:20:00,15.94,15.99,15.93,15.99,52440.0,15.8883,15.9382,15.8784,15.9382,52440.0
2025-02-27 12:25:00,15.99,16.03,15.98,16.03,77640.0,15.9382,15.9781,15.9282,15.9781,77640.0
2025-02-27 12:30:00,16.03,16.03,15.99,15.99,303612.0,15.9781,15.9781,15.9382,15.9382,303612.0
2025-02-27 12:35:00,16.0,16.02,15.99,16.02,84382.0,15.9481,15.9681,15.9382,15.9681,84382.0
2025-02-27 12:40:00,16.02,16.02,15.99,16.0,75825.0,15.9681,15.9681,15.9382,15.9481,75825.0
2025-02-27 12:45:00,16.0,16.01,15.99,16.0,78013.0,15.9481,15.9581,15.9382,15.9481,78013.0
2025-02-27 12:50:00,16.0,16.01,15.98,16.0,79639.0,15.9481,15.9581,15.9282,15.9481,79639.0
2025-02-27 12:55:00,16.0,16.0,15.99,16.0,38689.0,15.9481,15.9481,15.9382,15.9481,38689.0
2025-02-27 13:00:00,16.0,16.04,15.99,16.04,229451.0,15.9481,15.988,15.9382,15.988,229451.0
2025-02-27 13:05:00,16.04,16.06,16.02,16.05,41586.0,15.988,16.008,15.9681,15.998,41586.0
2025-02-27 13:10:00,16.06,16.07,16.04,16.05,82091.0,16.008,16.0179,15.988,15.998,82091.0
2025-02-27 13:15:00,16.05,16.05,16.0,16.01,73969.0,15.998,15.998,15.9481,15.9581,73969.0
2025-02-27 13:20:00,16.02,16.03,16.01,16.02,49683.0,15.9681,15.9781,15.9581,15.9681,49683.0
2025-02-27 13:25:00,16.02,16.02,15.99,16.0,49399.0,15.9681,15.9681,15.9382,15.9481,49399.0
2025-02-27 13:30:00,16.0,16.02,15.99,16.01,104337.0,15.9481,15.9681,15.9382,15.9581,104337.0
2025-02-27 13:35:00,16.02,16.02,16.01,16.02,42353.0,15.9681,15.9681,15.9581,15.9681,42353.0
2025-02-27 13:40:00,16.02,16.02,16.0,16.02,43179.0,15.9681,15.9681,15.9481,15.9681,43179.0
2025-02-27 13:45:00,16.02,16.04,16.01,16.03,58715.0,15.9681,15.988,15.9581,15.9781,58715.0
2025-02-27 13:50:00,16.03,16.05,16.02,16.05,27815.0,15.9781,15.998,15.9681,15.998,27815.0
2025-02-27 13:55:00,16.05,16.06,16.03,16.04,59682.0,15.998,16.008,15.9781,15.988,59682.0
2025-02-27 14:00:00,16.04,16.05,16.02,16.05,74449.0,15.988,15.998,15.9681,15.998,74449.0
2025-02-27 14:05:00,16.05,16.07,16.04,16.06,50894.0,15.998,16.0179,15.988,16.008,50894.0
2025-02-27 14:10:00,16.06,16.07,16.03,16.04,76461.0,16.008,16.0179,15.9781,15.988,76461.0
2025-02-27 14:15:00,16.04,16.06,16.02,16.05,72937.0,15.988,16.008,15.9681,15.998,72937.0
2025-02-27 14:20:00,16.05,16.07,16.04,16.05,55256.0,15.998,16.0179,15.988,15.998,55256.0
2025-02-27 14:25:00,16.05,16.06,16.04,16.05,30689.0,15.998,16.008,15.988,15.998,30689.0
2025-02-27 14:30:00,16.04,16.05,15.99,16.0,248920.0,15.988,15.998,15.9382,15.9481,248920.0
2025-02-27 14:35:00,16.0,16.03,15.99,16.01,230256.0,15.9481,15.9781,15.9382,15.9581,230256.0
2025-02-27 14:40:00,16.01,16.01,15.98,16.0,89903.0,15.9581,15.9581,15.9282,15.9481,89903.0
2025-02-27 14:45:00,16.0,16.02,15.99,16.0,147431.0,15.9481,15.9681,15.9382,15.9481,147431.0
2025-02-27 14:50:00,16.0,16.0,15.98,15.99,81030.0,15.9481,15.9481,15.9282,15.9382,81030.0
2025-02-27 14:55:00,15.99,16.0,15.98,16.0,62778.0,15.9382,15.9481,15.9282,15.9481,62778.0
2025-02-27 15:00:00,16.0,16.0,15.95,15.97,94670.0,15.9481,15.9481,15.8983,15.9182,94670.0
2025-02-27 15:05:00,15.97,16.0,15.97,16.0,96919.0,15.9182,15.9481,15.9182,15.9481,96919.0
2025-02-27 15:10:00,16.0,16.0,15.97,15.99,133038.0,15.9481,15.9481,15.9182,15.9382,133038.0
2025-02-27 15:15:00,15.99,15.99,15.97,15.99,65811.0,15.9382,15.9382,15.9182,15.9382,65811.0
2025-02-27 15:20:00,15.99,16.01,15.98,15.98,95649.0,15.9382,15.9581,15.9282,15.9282,95649.0
2025-02-27 15:25:00,15.99,15.99,15.95,15.96,91645.0,15.9382,15.9382,15.8983,15.9083,91645.0
2025-02-27 15:30:00,15.96,16.0,15.95,15.98,179444.0,15.9083,15.9481,15.8983,15.9282,179444.0
2025-02-27 15:35:00,15.98,15.98,15.95,15.96,136266.0,15.9282,15.9282,15.8983,15.9083,136266.0
2025-02-27 15:40:00,15.96,15.97,15.95,15.97,270372.0,15.9083,15.9182,15.8983,15.9182,270372.0
2025-02-27 15:45:00,15.97,15.98,15.95,15.98,371071.0,15.9182,15.9282,15.8983,15.9282,371071.0
2025-02-27 15:50:00,15.98,15.98,15.93,15.94,535369.0,15.9282,15.9282,15.8784,15.8883,535369.0
2025-02-27 15:55:00,15.94,15.96,15.88,15.88,1348216.0,15.8883,15.9083,15.8285,15.8285,1348216.0
2025-02-28 09:30:00,16.05,16.19,16.03,16.18,533397.0,15.998,16.1375,15.9781,16.1276,533397.0
2025-02-28 09:35:00,16.17,16.24,16.16,16.19,236755.0,16.1176,16.1874,16.1076,16.1375,236755.0
2025-02-28 09:40:00,16.19,16.27,16.17,16.23,372893.0,16.1375,16.2173,16.1176,16.1774,372893.0
2025-02-28 09:45:00,16.24,16.34,16.23,16.3,266638.0,16.1874,16.287,16.1774,16.2472,266638.0
2025-02-28 09:50:00,16.3,16.41,16.29,16.37,495572.0,16.2472,16.3568,16.2372,16.317,495572.0
2025-02-28 09:55:00,16.37,16.38,16.32,16.37,259761.0,16.317,16.3269,16.2671,16.317,259761.0
2025-02-28 10:00:00,16.37,16.41,16.35,16.4,193442.0,16.317,16.3568,16.297,16.3469,193442.0
2025-02-28 10:05:00,16.41,16.41,16.29,16.32,142345.0,16.3568,16.3568,16.2372,16.2671,142345.0
2025-02-28 10:10:00,16.32,16.38,16.31,16.36,186477.0,16.2671,16.3269,16.2571,16.307,186477.0
2025-02-28 10:15:00,16.37,16.37,16.27,16.32,111318.0,16.317,16.317,16.2173,16.2671,111318.0
2025-02-28 10:20:00,16.31,16.38,16.31,16.38,192654.0,16.2571,16.3269,16.2571,16.3269,192654.0
2025-02-28 10:25:00,16.38,16.44,16.38,16.41,183389.0,16.3269,16.3867,16.3269,16.3568,183389.0
2025-02-28 10:30:00,16.4,16.43,16.37,16.39,140816.0,16.3469,16.3768,16.317,16.3369,140816.0
2025-02-28 10:35:00,16.38,16.45,16.37,16.45,123368.0,16.3269,16.3967,16.317,16.3967,123368.0
2025-02-28 10:40:00,16.45,16.46,16.41,16.43,138550.0,16.3967,16.4067,16.3568,16.3768,138550.0
2025-02-28 10:45:00,16.42,16.43,16.38,16.39,66349.0,16.3668,16.3768,16.3269,16.3369,66349.0
2025-02-28 10:50:00,16.39,16.44,16.39,16.42,168335.0,16.3369,16.3867,16.3369,16.3668,168335.0
2025-02-28 10:55:00,16.42,16.45,16.4,16.45,188192.0,16.3668,16.3967,16.3469,16.3967,188192.0
2025-02-28 11:00:00,16.45,16.47,16.44,16.46,102377.0,16.3967,16.4166,16.3867,16.4067,102377.0
2025-02-28 11:05:00,16.47,16.47,16.45,16.46,318441.0,16.4166,16.4166,16.3967,16.4067,318441.0
2025-02-28 11:10:00,16.46,16.46,16.45,16.46,91556.0,16.4067,16.4067,16.3967,16.4067,91556.0
2025-02-28 11:15:00,16.46,16.46,16.4,16.41,256969.0,16.4067,16.4067,16.3469,16.3568,256969.0
2025-02-28 11:20:00,16.42,16.43,16.37,16.39,186123.0,16.3668,16.3768,16.317,16.3369,186123.0
2025-02-28 11:25:00,16.39,16.39,16.37,16.39,84168.0,16.3369,16.3369,16.317,16.3369,84168.0
2025-02-28 11:30:00,16.38,16.41,16.38,16.41,103097.0,16.3269,16.3568,16.3269,16.3568,103097.0
2025-02-28 11:35:00,16.41,16.41,16.4,16.41,27841.0,16.3568,16.3568,16.3469,16.3568,27841.0
2025-02-28 11:40:00,16.41,16.41,16.38,16.41,111357.0,16.3568,16.3568,16.3269,16.3568,111357.0
2025-02-28 11:45:00,16.41,16.41,16.39,16.41,46942.0,16.3568,16.3568,16.3369,16.3568,46942.0
2025-02-28 11:50:00,16.41,16.43,16.4,16.42,65792.0,16.3568,16.3768,16.3469,16.3668,65792.0
2025-02-28 11:55:00,16.41,16.42,16.38,16.39,68894.0,16.3568,16.3668,16.3269,16.3369,68894.0
2025-02-28 12:00:00,16.4,16.4,16.34,16.35,191406.0,16.3469,16.3469,16.287,16.297,191406.0
2025-02-28 12:05:00,16.35,16.37,16.34,16.37,57383.0,16.297,16.317,16.287,16.317,57383.0
2025-02-28 12:10:00,16.37,16.39,16.36,16.38,72505.0,16.317,16.3369,16.307,16.3269,72505.0
2025-02-28 12:15:00,16.38,16.39,16.37,16.39,136873.0,16.3269,16.3369,16.317,16.3369,136873.0
2025-02-28 12:20:00,16.39,16.4,16.33,16.34,135839.0,16.3369,16.3469,16.2771,16.287,135839.0
2025-02-28 12:25:00,16.34,16.36,16.33,16.35,127104.0,16.287,16.307,16.2771,16.297,127104.0
2025-02-28 12:30:00,16.35,16.35,16.3,16.3,98329.0,16.297,16.297,16.2472,16.2472,98329.0
2025-02-28 12:35:00,16.3,16.34,16.3,16.33,243026.0,16.2472,16.287,16.2472,16.2771,243026.0
2025-02-28 12:40:00,16.32,16.36,16.32,16.33,276483.0,16.2671,16.307,16.2671,16.2771,276483.0
2025-02-28 12:45:00,16.33,16.35,16.32,16.33,42428.0,16.2771,16.297,16.2671,16.2771,42428.0
2025-02-28 12:50:00,16.34,16.36,16.33,16.36,50522.0,16.287,16.307,16.2771,16.307,50522.0
2025-02-28 12:55:00,16.36,16.37,16.35,16.37,54303.0,16.307,16.317,16.297,16.317,54303.0
2025-02-28 13:00:00,16.37,16.38,16.34,16.34,38165.0,16.317,16.3269,16.287,16.287,38165.0
2025-02-28 13:05:00,16.33,16.34,16.31,16.32,19129.0,16.2771,16.287,16.2571,16.2671,19129.0
2025-02-28 13:10:00,16.32,16.35,16.31,16.35,123641.0,16.2671,16.297,16.2571,16.297,123641.0
2025-02-28 13:15:00,16.35,16.37,16.33,16.34,136411.0,16.297,16.317,16.2771,16.287,136411.0
2025-02-28 13:20:00,16.34,16.35,16.32,16.34,52765.0,16.287,16.297,16.2671,16.287,52765.0
2025-02-28 13:25:00,16.34,16.35,16.32,16.34,122535.0,16.287,16.297,16.2671,16.287,122535.0
2025-02-28 13:30:00,16.34,16.35,16.32,16.34,51292.0,16.287,16.297,16.2671,16.287,51292.0
2025-02-28 13:35:00,16.35,16.41,16.34,16.41,101961.0,16.297,16.3568,16.287,16.3568,101961.0
2025-02-28 13:40:00,16.41,16.43,16.4,16.43,113889.0,16.3568,16.3768,16.3469,16.3768,113889.0
2025-02-28 13:45:00,16.43,16.44,16.42,16.44,93135.0,16.3768,16.3867,16.3668,16.3867,93135.0
2025-02-28 13:50:00,16.43,16.45,16.4,16.41,159834.0,16.3768,16.3967,16.3469,16.3568,159834.0
2025-02-28 13:55:00,16.41,16.41,16.35,16.37,102092.0,16.3568,16.3568,16.297,16.317,102092.0
2025-02-28 14:00:00,16.37,16.37,16.33,16.34,154162.0,16.317,16.317,16.2771,16.287,154162.0
2025-02-28 14:05:00,16.34,16.35,16.33,16.34,115115.0,16.287,16.297,16.2771,16.287,115115.0
2025-02-28 14:10:00,16.35,16.35,16.33,16.35,52365.0,16.297,16.297,16.2771,16.297,52365.0
2025-02-28 14:15:00,16.35,16.38,16.35,16.37,122338.0,16.297,16.3269,16.297,16.317,122338.0
2025-02-28 14:20:00,16.38,16.39,16.36,16.38,105335.0,16.3269,16.3369,16.307,16.3269,105335.0
2025-02-28 14:25:00,16.38,16.39,16.36,16.36,83446.0,16.3269,16.3369,16.307,16.307,83446.0
2025-02-28 14:30:00,16.37,16.39,16.36,16.37,118230.0,16.317,16.3369,16.307,16.317,118230.0
2025-02-28 14:35:00,16.37,16.38,16.36,16.38,47404.0,16.317,16.3269,16.307,16.3269,47404.0
2025-02-28 14:40:00,16.38,16.41,16.37,16.41,69281.0,16.3269,16.3568,16.317,16.3568,69281.0
2025-02-28 14:45:00,16.41,16.41,16.38,16.39,110988.0,16.3568,16.3568,16.3269,16.3369,110988.0
2025-02-28 14:50:00,16.39,16.41,16.38,16.41,110455.0,16.3369,16.3568,16.3269,16.3568,110455.0
2025-02-28 14:55:00,16.41,16.42,16.39,16.41,94058.0,16.3568,16.3668,16.3369,16.3568,94058.0
2025-02-28 15:00:00,16.41,16.42,16.38,16.41,306139.0,16.3568,16.3668,16.3269,16.3568,306139.0
2025-02-28 15:05:00,16.41,16.44,16.4,16.43,151396.0,16.3568,16.3867,16.3469,16.3768,151396.0
2025-02-28 15:10:00,16.43,16.44,16.38,16.39,178083.0,16.3768,16.3867,16.3269,16.3369,178083.0
2025-02-28 15:15:00,16.4,16.41,16.39,16.41,156924.0,16.3469,16.3568,16.3369,16.3568,156924.0
2025-02-28 15:20:00,16.41,16.41,16.36,16.38,366878.0,16.3568,16.3568,16.307,16.3269,366878.0
2025-02-28 15:25:00,16.38,16.39,16.37,16.39,192374.0,16.3269,16.3369,16.317,16.3369,192374.0
2025-02-28 15:30:00,16.39,16.39,16.35,16.38,457872.0,16.3369,16.3369,16.297,16.3269,457872.0
2025-02-28 15:35:00,16.38,16.39,16.37,16.38,508732.0,16.3269,16.3369,16.317,16.3269,508732.0
2025-02-28 15:40:00,16.38,16.43,16.37,16.41,260110.0,16.3269,16.3768,16.317,16.3568,260110.0
2025-02-28 15:45:00,16.41,16.42,16.4,16.41,216531.0,16.3568,16.3668,16.3469,16.3568,216531.0
2025-02-28 15:50:00,16.41,16.45,16.37,16.37,876545.0,16.3568,16.3967,16.317,16.317,876545.0
2025-02-28 15:55:00,16.38,16.39,16.33,16.33,2730335.0,16.3269,16.3369,16.2771,16.2771,2730335.0
2025-03-03 09:30:00,16.3,16.49,16.26,16.44,474378.0,16.2472,16.4366,16.2073,16.3867,474378.0
2025-03-03 09:35:00,16.44,16.53,16.44,16.46,209086.0,16.3867,16.4764,16.3867,16.4067,209086.0
2025-03-03 09:40:00,16.47,16.53,16.46,16.5,174279.0,16.4166,16.4764,16.4067,16.4465,174279.0
2025-03-03 09:45:00,16.5,16.54,16.49,16.53,146134.0,16.4465,16.4864,16.4366,16.4764,146134.0
2025-03-03 09:50:00,16.53,16.57,16.52,16.53,118134.0,16.4764,16.5163,16.4665,16.4764,118134.0
2025-03-03 09:55:00,16.54,16.55,16.48,16.5,89649.0,16.4864,16.4964,16.4266,16.4465,89649.0
2025-03-03 10:00:00,16.5,16.55,16.46,16.54,124161.0,16.4465,16.4964,16.4067,16.4864,124161.0
2025-03-03 10:05:00,16.55,16.57,16.52,16.55,177482.0,16.4964,16.5163,16.4665,16.4964,177482.0
2025-03-03 10:10:00,16.55,16.6,16.54,16.6,290774.0,16.4964,16.5462,16.4864,16.5462,290774.0
2025-03-03 10:15:00,16.6,16.61,16.58,16.61,85119.0,16.5462,16.5562,16.5263,16.5562,85119.0
2025-03-03 10:20:00,16.61,16.61,16.54,16.55,195156.0,16.5562,16.5562,16.4864,16.4964,195156.0
2025-03-03 10:25:00,16.55,16.59,16.53,16.55,153597.0,16.4964,16.5362,16.4764,16.4964,153597.0
2025-03-03 10:30:00,16.55,16.57,16.52,16.56,180613.0,16.4964,16.5163,16.4665,16.5063,180613.0
2025-03-03 10:35:00,16.55,16.56,16.5,16.54,151349.0,16.4964,16.5063,16.4465,16.4864,151349.0
2025-03-03 10:40:00,16.54,16.63,16.53,16.63,53277.0,16.4864,16.5761,16.4764,16.5761,53277.0
2025-03-03 10:45:00,16.62,16.64,16.6,16.62,138984.0,16.5661,16.5861,16.5462,16.5661,138984.0
2025-03-03 10:50:00,16.62,16.66,16.61,16.64,51637.0,16.5661,16.606,16.5562,16.5861,51637.0
2025-03-03 10:55:00,16.64,16.68,16.64,16.66,202317.0,16.5861,16.6259,16.5861,16.606,202317.0
2025-03-03 11:00:00,16.66,16.67,16.62,16.63,240409.0,16.606,16.616,16.5661,16.5761,240409.0
2025-03-03 11:05:00,16.63,16.65,16.62,16.64,82602.0,16.5761,16.596,16.5661,16.5861,82602.0
2025-03-03 11:10:00,16.64,16.66,16.63,16.64,393637.0,16.5861,16.606,16.5761,16.5861,393637.0
2025-03-03 11:15:00,16.64,16.66,16.63,16.64,96427.0,16.5861,16.606,16.5761,16.5861,96427.0
2025-03-03 11:20:00,16.64,16.68,16.64,16.64,170325.0,16.5861,16.6259,16.5861,16.5861,170325.0
2025-03-03 11:25:00,16.64,16.65,16.57,16.57,140367.0,16.5861,16.596,16.5163,16.5163,140367.0
2025-03-03 11:30:00,16.57,16.6,16.57,16.58,153088.0,16.5163,16.5462,16.5163,16.5263,153088.0
2025-03-03 11:35:00,16.58,16.59,16.54,16.57,106617.0,16.5263,16.5362,16.4864,16.5163,106617.0
2025-03-03 11:40:00,16.57,16.57,16.51,16.52,186057.0,16.5163,16.5163,16.4565,16.4665,186057.0
2025-03-03 11:45:00,16.53,16.55,16.52,16.55,171919.0,16.4764,16.4964,16.4665,16.4964,171919.0
2025-03-03 11:50:00,16.55,16.56,16.5,16.54,121191.0,16.4964,16.5063,16.4465,16.4864,121191.0
2025-03-03 11:55:00,16.54,16.59,16.53,16.57,175592.0,16.4864,16.5362,16.4764,16.5163,175592.0
2025-03-03 12:00:00,16.57,16.57,16.54,16.55,65353.0,16.5163,16.5163,16.4864,16.4964,65353.0
2025-03-03 12:05:00,16.55,16.57,16.54,16.55,80588.0,16.4964,16.5163,16.4864,16.4964,80588.0
2025-03-03 12:10:00,16.55,16.56,16.5,16.51,366484.0,16.4964,16.5063,16.4465,16.4565,366484.0
2025-03-03 12:15:00,16.51,16.55,16.51,16.53,131683.0,16.4565,16.4964,16.4565,16.4764,131683.0
2025-03-03 12:20:00,16.53,16.53,16.49,16.5,63448.0,16.4764,16.4764,16.4366,16.4465,63448.0
2025-03-03 12:25:00,16.5,16.52,16.49,16.5,57874.0,16.4465,16.4665,16.4366,16.4465,57874.0
2025-03-03 12:30:00,16.5,16.53,16.48,16.48,82026.0,16.4465,16.4764,16.4266,16.4266,82026.0
2025-03-03 12:35:00,16.49,16.5,16.47,16.5,59450.0,16.4366,16.4465,16.4166,16.4465,59450.0
2025-03-03 12:40:00,16.5,16.51,16.49,16.5,30105.0,16.4465,16.4565,16.4366,16.4465,30105.0
2025-03-03 12:45:00,16.5,16.56,16.49,16.54,105346.0,16.4465,16.5063,16.4366,16.4864,105346.0
2025-03-03 12:50:00,16.54,16.55,16.52,16.54,137895.0,16.4864,16.4964,16.4665,16.4864,137895.0
2025-03-03 12:55:00,16.54,16.54,16.51,16.52,56810.0,16.4864,16.4864,16.4565,16.4665,56810.0
2025-03-03 13:00:00,16.52,16.52,16.49,16.51,73515.0,16.4665,16.4665,16.4366,16.4565,73515.0
2025-03-03 13:05:00,16.51,16.51,16.48,16.48,60117.0,16.4565,16.4565,16.4266,16.4266,60117.0
2025-03-03 13:10:00,16.48,16.49,16.45,16.46,104952.0,16.4266,16.4366,16.3967,16.4067,104952.0
2025-03-03 13:15:00,16.46,16.53,16.41,16.52,2171977.0,16.4067,16.4764,16.3568,16.4665,2171977.0
2025-03-03 13:20:00,16.52,16.52,16.48,16.5,90863.0,16.4665,16.4665,16.4266,16.4465,90863.0
2025-03-03 13:25:00,16.49,16.5,16.45,16.46,72757.0,16.4366,16.4465,16.3967,16.4067,72757.0
2025-03-03 13:30:00,16.46,16.49,16.45,16.46,196912.0,16.4067,16.4366,16.3967,16.4067,196912.0
2025-03-03 13:35:00,16.46,16.49,16.46,16.46,96620.0,16.4067,16.4366,16.4067,16.4067,96620.0
2025-03-03 13:40:00,16.47,16.49,16.46,16.49,50656.0,16.4166,16.4366,16.4067,16.4366,50656.0
2025-03-03 13:45:00,16.48,16.49,16.43,16.45,143327.0,16.4266,16.4366,16.3768,16.3967,143327.0
2025-03-03 13:50:00,16.45,16.48,16.43,16.48,66130.0,16.3967,16.4266,16.3768,16.4266,66130.0
2025-03-03 13:55:00,16.48,16.49,16.46,16.48,41190.0,16.4266,16.4366,16.4067,16.4266,41190.0
2025-03-03 14:00:00,16.48,16.51,16.47,16.51,63199.0,16.4266,16.4565,16.4166,16.4565,63199.0
2025-03-03 14:05:00,16.51,16.54,16.5,16.52,131948.0,16.4565,16.4864,16.4465,16.4665,131948.0
2025-03-03 14:10:00,16.52,16.54,16.51,16.52,41417.0,16.4665,16.4864,16.4565,16.4665,41417.0
2025-03-03 14:15:00,16.52,16.54,16.51,16.53,63006.0,16.4665,16.4864,16.4565,16.4764,63006.0
2025-03-03 14:20:00,16.53,16.55,16.52,16.54,50155.0,16.4764,16.4964,16.4665,16.4864,50155.0
2025-03-03 14:25:00,16.54,16.57,16.53,16.57,122656.0,16.4864,16.5163,16.4764,16.5163,122656.0
2025-03-03 14:30:00,16.57,16.58,16.54,16.55,102056.0,16.5163,16.5263,16.4864,16.4964,102056.0
2025-03-03 14:35:00,16.55,16.56,16.53,16.55,90844.0,16.4964,16.5063,16.4764,16.4964,90844.0
2025-03-03 14:40:00,16.55,16.58,16.55,16.55,57323.0,16.4964,16.5263,16.4964,16.4964,57323.0
2025-03-03 14:45:00,16.55,16.56,16.54,16.55,84979.0,16.4964,16.5063,16.4864,16.4964,84979.0
2025-03-03 14:50:00,16.54,16.55,16.5,16.52,113471.0,16.4864,16.4964,16.4465,16.4665,113471.0
2025-03-03 14:55:00,16.52,16.53,16.47,16.47,144162.0,16.4665,16.4764,16.4166,16.4166,144162.0
2025-03-03 15:00:00,16.47,16.47,16.41,16.44,220956.0,16.4166,16.4166,16.3568,16.3867,220956.0
2025-03-03 15:05:00,16.44,16.47,16.43,16.45,137938.0,16.3867,16.4166,16.3768,16.3967,137938.0
2025-03-03 15:10:00,16.45,16.45,16.41,16.42,114368.0,16.3967,16.3967,16.3568,16.3668,114368.0
2025-03-03 15:15:00,16.41,16.45,16.4,16.41,141321.0,16.3568,16.3967,16.3469,16.3568,141321.0
2025-03-03 15:20:00,16.41,16.46,16.4,16.43,179315.0,16.3568,16.4067,16.3469,16.3768,179315.0
2025-03-03 15:25:00,16.43,16.43,16.37,16.39,219853.0,16.3768,16.3768,16.317,16.3369,219853.0
2025-03-03 15:30:00,16.39,16.41,16.38,16.41,187180.0,16.3369,16.3568,16.3269,16.3568,187180.0
2025-03-03 15:35:00,16.41,16.41,16.36,16.37,684891.0,16.3568,16.3568,16.307,16.317,684891.0
2025-03-03 15:40:00,16.37,16.38,16.31,16.36,1594720.0,16.317,16.3269,16.2571,16.307,1594720.0
2025-03-03 15:45:00,16.36,16.43,16.35,16.41,242377.0,16.307,16.3768,16.297,16.3568,242377.0
2025-03-03 15:50:00,16.41,16.42,16.39,16.41,399703.0,16.3568,16.3668,16.3369,16.3568,399703.0
2025-03-03 15:55:00,16.41,16.45,16.4,16.42,1022388.0,16.3568,16.3967,16.3469,16.3668,1022388.0
2025-03-04 09:30:00,16.42,16.44,16.3,16.42,344278.0,16.3668,16.3867,16.2472,16.3668,344278.0
2025-03-04 09:35:00,16.42,16.44,16.29,16.36,90899.0,16.3668,16.3867,16.2372,16.307,90899.0
2025-03-04 09:40:00,16.36,16.47,16.35,16.44,165970.0,16.307,16.4166,16.297,16.3867,165970.0
2025-03-04 09:45:00,16.44,16.46,16.39,16.41,109875.0,16.3867,16.4067,16.3369,16.3568,109875.0
2025-03-04 09:50:00,16.41,16.47,16.41,16.42,179839.0,16.3568,16.4166,16.3568,16.3668,179839.0
2025-03-04 09:55:00,16.43,16.44,16.39,16.42,152279.0,16.3768,16.3867,16.3369,16.3668,152279.0
2025-03-04 10:00:00,16.41,16.45,16.38,16.39,208342.0,16.3568,16.3967,16.3269,16.3369,208342.0
2025-03-04 10:05:00,16.39,16.42,16.35,16.36,114316.0,16.3369,16.3668,16.297,16.307,114316.0
2025-03-04 10:10:00,16.36,16.37,16.28,16.3,198385.0,16.307,16.317,16.2272,16.2472,198385.0
2025-03-04 10:15:00,16.3,16.36,16.29,16.33,163599.0,16.2472,16.307,16.2372,16.2771,163599.0
2025-03-04 10:20:00,16.33,16.35,16.3,16.3,140926.0,16.2771,16.297,16.2472,16.2472,140926.0
2025-03-04 10:25:00,16.31,16.32,16.28,16.29,136606.0,16.2571,16.2671,16.2272,16.2372,136606.0
2025-03-04 10:30:00,16.3,16.31,16.22,16.23,275645.0,16.2472,16.2571,16.1674,16.1774,275645.0
2025-03-04 10:35:00,16.23,16.24,16.2,16.21,195016.0,16.1774,16.1874,16.1475,16.1575,195016.0
2025-03-04 10:40:00,16.21,16.22,16.19,16.21,124886.0,16.1575,16.1674,16.1375,16.1575,124886.0
2025-03-04 10:45:00,16.2,16.21,16.17,16.17,75933.0,16.1475,16.1575,16.1176,16.1176,75933.0
2025-03-04 10:50:00,16.17,16.18,16.14,16.18,135005.0,16.1176,16.1276,16.0877,16.1276,135005.0
2025-03-04 10:55:00,16.18,16.22,16.17,16.2,70548.0,16.1276,16.1674,16.1176,16.1475,70548.0
2025-03-04 11:00:00,16.2,16.21,16.19,16.2,47439.0,16.1475,16.1575,16.1375,16.1475,47439.0
2025-03-04 11:05:00,16.2,16.22,16.18,16.21,75381.0,16.1475,16.1674,16.1276,16.1575,75381.0
2025-03-04 11:10:00,16.21,16.26,16.21,16.23,95275.0,16.1575,16.2073,16.1575,16.1774,95275.0
2025-03-04 11:15:00,16.23,16.25,16.22,16.23,51918.0,16.1774,16.1973,16.1674,16.1774,51918.0
2025-03-04 11:20:00,16.22,16.23,16.19,16.21,90206.0,16.1674,16.1774,16.1375,16.1575,90206.0
2025-03-04 11:25:00,16.21,16.23,16.2,16.23,62605.0,16.1575,16.1774,16.1475,16.1774,62605.0
2025-03-04 11:30:00,16.23,16.25,16.2,16.2,56404.0,16.1774,16.1973,16.1475,16.1475,56404.0
2025-03-04 11:35:00,16.21,16.22,16.17,16.18,56632.0,16.1575,16.1674,16.1176,16.1276,56632.0
2025-03-04 11:40:00,16.18,16.18,16.14,16.17,112991.0,16.1276,16.1276,16.0877,16.1176,112991.0
2025-03-04 11:45:00,16.17,16.21,16.17,16.21,79813.0,16.1176,16.1575,16.1176,16.1575,79813.0
2025-03-04 11:50:00,16.21,16.21,16.15,16.15,74676.0,16.1575,16.1575,16.0977,16.0977,74676.0
2025-03-04 11:55:00,16.16,16.2,16.15,16.2,76582.0,16.1076,16.1475,16.0977,16.1475,76582.0
2025-03-04 12:00:00,16.2,16.2,16.18,16.2,54773.0,16.1475,16.1475,16.1276,16.1475,54773.0
2025-03-04 12:05:00,16.2,16.21,16.17,16.2,78612.0,16.1475,16.1575,16.1176,16.1475,78612.0
2025-03-04 12:10:00,16.2,16.21,16.19,16.2,25811.0,16.1475,16.1575,16.1375,16.1475,25811.0
2025-03-04 12:15:00,16.21,16.22,16.18,16.22,65655.0,16.1575,16.1674,16.1276,16.1674,65655.0
2025-03-04 12:20:00,16.21,16.23,16.21,16.23,35376.0,16.1575,16.1774,16.1575,16.1774,35376.0
2025-03-04 12:25:00,16.23,16.24,16.2,16.21,66991.0,16.1774,16.1874,16.1475,16.1575,66991.0
2025-03-04 12:30:00,16.21,16.24,16.2,16.24,72029.0,16.1575,16.1874,16.1475,16.1874,72029.0
2025-03-04 12:35:00,16.25,16.25,16.22,16.23,42364.0,16.1973,16.1973,16.1674,16.1774,42364.0
2025-03-04 12:40:00,16.23,16.24,16.2,16.21,60815.0,16.1774,16.1874,16.1475,16.1575,60815.0
2025-03-04 12:45:00,16.21,16.21,16.19,16.19,26293.0,16.1575,16.1575,16.1375,16.1375,26293.0
2025-03-04 12:50:00,16.19,16.2,16.17,16.2,91577.0,16.1375,16.1475,16.1176,16.1475,91577.0
2025-03-04 12:55:00,16.2,16.2,16.18,16.2,64121.0,16.1475,16.1475,16.1276,16.1475,64121.0
2025-03-04 13:00:00,16.2,16.21,16.19,16.2,54247.0,16.1475,16.1575,16.1375,16.1475,54247.0
2025-03-04 13:05:00,16.2,16.23,16.19,16.23,50635.0,16.1475,16.1774,16.1375,16.1774,50635.0
2025-03-04 13:10:00,16.23,16.25,16.22,16.24,25973.0,16.1774,16.1973,16.1674,16.1874,25973.0
2025-03-04 13:15:00,16.24,16.28,16.23,16.28,39662.0,16.1874,16.2272,16.1774,16.2272,39662.0
2025-03-04 13:20:00,16.28,16.28,16.24,16.25,37098.0,16.2272,16.2272,16.1874,16.1973,37098.0
2025-03-04 13:25:00,16.25,16.25,16.23,16.25,53825.0,16.1973,16.1973,16.1774,16.1973,53825.0
2025-03-04 13:30:00,16.25,16.25,16.22,16.23,95997.0,16.1973,16.1973,16.1674,16.1774,95997.0
2025-03-04 13:35:00,16.23,16.25,16.22,16.25,54804.0,16.1774,16.1973,16.1674,16.1973,54804.0
2025-03-04 13:40:00,16.25,16.26,16.23,16.25,90931.0,16.1973,16.2073,16.1774,16.1973,90931.0
2025-03-04 13:45:00,16.25,16.25,16.23,16.25,45433.0,16.1973,16.1973,16.1774,16.1973,45433.0
2025-03-04 13:50:00,16.25,16.25,16.23,16.25,93975.0,16.1973,16.1973,16.1774,16.1973,93975.0
2025-03-04 13:55:00,16.25,16.25,16.2,16.21,56417.0,16.1973,16.1973,16.1475,16.1575,56417.0
2025-03-04 14:00:00,16.21,16.27,16.2,16.25,156693.0,16.1575,16.2173,16.1475,16.1973,156693.0
2025-03-04 14:05:00,16.25,16.27,16.25,16.25,85019.0,16.1973,16.2173,16.1973,16.1973,85019.0
2025-03-04 14:10:00,16.26,16.26,16.22,16.23,57191.0,16.2073,16.2073,16.1674,16.1774,57191.0
2025-03-04 14:15:00,16.23,16.23,16.21,16.23,33144.0,16.1774,16.1774,16.1575,16.1774,33144.0
2025-03-04 14:20:00,16.23,16.23,16.22,16.23,49048.0,16.1774,16.1774,16.1674,16.1774,49048.0
2025-03-04 14:25:00,16.23,16.23,16.17,16.17,103228.0,16.1774,16.1774,16.1176,16.1176,103228.0
2025-03-04 14:30:00,16.18,16.19,16.16,16.16,123440.0,16.1276,16.1375,16.1076,16.1076,123440.0
2025-03-04 14:35:00,16.16,16.21,16.15,16.19,80379.0,16.1076,16.1575,16.0977,16.1375,80379.0
2025-03-04 14:40:00,16.2,16.2,16.17,16.17,56707.0,16.1475,16.1475,16.1176,16.1176,56707.0
2025-03-04 14:45:00,16.17,16.21,16.17,16.2,189669.0,16.1176,16.1575,16.1176,16.1475,189669.0
2025-03-04 14:50:00,16.21,16.22,16.19,16.2,73458.0,16.1575,16.1674,16.1375,16.1475,73458.0
2025-03-04 14:55:00,16.2,16.22,16.19,16.21,114406.0,16.1475,16.1674,16.1375,16.1575,114406.0
2025-03-04 15:00:00,16.21,16.22,16.19,16.19,69840.0,16.1575,16.1674,16.1375,16.1375,69840.0
2025-03-04 15:05:00,16.2,16.22,16.19,16.21,89752.0,16.1475,16.1674,16.1375,16.1575,89752.0
2025-03-04 15:10:00,16.2,16.22,16.19,16.22,114165.0,16.1475,16.1674,16.1375,16.1674,114165.0
2025-03-04 15:15:00,16.21,16.28,16.21,16.28,141973.0,16.1575,16.2272,16.1575,16.2272,141973.0
2025-03-04 15:20:00,16.28,16.33,16.27,16.32,122708.0,16.2272,16.2771,16.2173,16.2671,122708.0
2025-03-04 15:25:00,16.32,16.35,16.29,16.3,117322.0,16.2671,16.297,16.2372,16.2472,117322.0
2025-03-04 15:30:00,16.3,16.31,16.2,16.23,206126.0,16.2472,16.2571,16.1475,16.1774,206126.0
2025-03-04 15:35:00,16.23,16.25,16.21,16.23,350529.0,16.1774,16.1973,16.1575,16.1774,350529.0
2025-03-04 15:40:00,16.23,16.24,16.2,16.23,257658.0,16.1774,16.1874,16.1475,16.1774,257658.0
2025-03-04 15:45:00,16.23,16.25,16.2,16.21,340570.0,16.1774,16.1973,16.1475,16.1575,340570.0
2025-03-04 15:50:00,16.21,16.23,16.13,16.16,616978.0,16.1575,16.1774,16.0777,16.1076,616978.0
2025-03-04 15:55:00,16.17,16.17,16.13,16.14,1210958.0,16.1176,16.1176,16.0777,16.0877,1210958.0
2025-03-05 09:30:00,16.06,16.22,16.06,16.18,285460.0,16.008,16.1674,16.008,16.1276,285460.0
2025-03-05 09:35:00,16.16,16.31,16.14,16.27,145074.0,16.1076,16.2571,16.0877,16.2173,145074.0
2025-03-05 09:40:00,16.27,16.29,16.25,16.27,36272.0,16.2173,16.2372,16.1973,16.2173,36272.0
2025-03-05 09:45:00,16.26,16.3,16.25,16.27,66365.0,16.2073,16.2472,16.1973,16.2173,66365.0
2025-03-05 09:50:00,16.27,16.28,16.22,16.24,68321.0,16.2173,16.2272,16.1674,16.1874,68321.0
2025-03-05 09:55:00,16.24,16.24,16.21,16.21,42367.0,16.1874,16.1874,16.1575,16.1575,42367.0
2025-03-05 10:00:00,16.22,16.27,16.2,16.25,165565.0,16.1674,16.2173,16.1475,16.1973,165565.0
2025-03-05 10:05:00,16.25,16.27,16.23,16.25,121705.0,16.1973,16.2173,16.1774,16.1973,121705.0
2025-03-05 10:10:00,16.25,16.25,16.22,16.23,106951.0,16.1973,16.1973,16.1674,16.1774,106951.0
2025-03-05 10:15:00,16.23,16.24,16.19,16.2,114115.0,16.1774,16.1874,16.1375,16.1475,114115.0
2025-03-05 10:20:00,16.2,16.2,16.13,16.14,58135.0,16.1475,16.1475,16.0777,16.0877,58135.0
2025-03-05 10:25:00,16.14,16.14,16.09,16.14,252341.0,16.0877,16.0877,16.0379,16.0877,252341.0
2025-03-05 10:30:00,16.13,16.17,16.12,16.13,385534.0,16.0777,16.1176,16.0678,16.0777,385534.0
2025-03-05 10:35:00,16.13,16.17,16.12,16.14,104219.0,16.0777,16.1176,16.0678,16.0877,104219.0
2025-03-05 10:40:00,16.14,16.16,16.13,16.15,60364.0,16.0877,16.1076,16.0777,16.0977,60364.0
2025-03-05 10:45:00,16.15,16.17,16.14,16.15,141798.0,16.0977,16.1176,16.0877,16.0977,141798.0
2025-03-05 10:50:00,16.16,16.16,16.13,16.14,207610.0,16.1076,16.1076,16.0777,16.0877,207610.0
2025-03-05 10:55:00,16.14,16.17,16.13,16.16,79554.0,16.0877,16.1176,16.0777,16.1076,79554.0
2025-03-05 11:00:00,16.15,16.16,16.14,16.15,173780.0,16.0977,16.1076,16.0877,16.0977,173780.0
2025-03-05 11:05:00,16.15,16.17,16.14,16.17,36131.0,16.0977,16.1176,16.0877,16.1176,36131.0
2025-03-05 11:10:00,16.17,16.18,16.13,16.18,54323.0,16.1176,16.1276,16.0777,16.1276,54323.0
2025-03-05 11:15:00,16.18,16.18,16.15,16.16,56945.0,16.1276,16.1276,16.0977,16.1076,56945.0
2025-03-05 11:20:00,16.16,16.16,16.14,16.16,42186.0,16.1076,16.1076,16.0877,16.1076,42186.0
2025-03-05 11:25:00,16.16,16.16,16.12,16.14,111602.0,16.1076,16.1076,16.0678,16.0877,111602.0
2025-03-05 11:30:00,16.14,16.14,16.12,16.13,48340.0,16.0877,16.0877,16.0678,16.0777,48340.0
2025-03-05 11:35:00,16.13,16.15,16.12,16.14,33324.0,16.0777,16.0977,16.0678,16.0877,33324.0
2025-03-05 11:40:00,16.15,16.15,16.14,16.14,16436.0,16.0977,16.0977,16.0877,16.0877,16436.0
2025-03-05 11:45:00,16.15,16.16,16.13,16.13,70741.0,16.0977,16.1076,16.0777,16.0777,70741.0
2025-03-05 11:50:00,16.14,16.14,16.12,16.14,33819.0,16.0877,16.0877,16.0678,16.0877,33819.0
2025-03-05 11:55:00,16.14,16.17,16.14,16.14,131698.0,16.0877,16.1176,16.0877,16.0877,131698.0
2025-03-05 12:00:00,16.15,16.2,16.15,16.2,66269.0,16.0977,16.1475,16.0977,16.1475,66269.0
2025-03-05 12:05:00,16.2,16.2,16.17,16.19,49169.0,16.1475,16.1475,16.1176,16.1375,49169.0
2025-03-05 12:10:00,16.19,16.19,16.17,16.18,10439.0,16.1375,16.1375,16.1176,16.1276,10439.0
2025-03-05 12:15:00,16.18,16.2,16.17,16.2,24491.0,16.1276,16.1475,16.1176,16.1475,24491.0
2025-03-05 12:20:00,16.19,16.21,16.18,16.19,45954.0,16.1375,16.1575,16.1276,16.1375,45954.0
2025-03-05 12:25:00,16.19,16.2,16.18,16.2,23894.0,16.1375,16.1475,16.1276,16.1475,23894.0
2025-03-05 12:30:00,16.2,16.22,16.19,16.21,45094.0,16.1475,16.1674,16.1375,16.1575,45094.0
2025-03-05 12:35:00,16.21,16.22,16.2,16.21,33825.0,16.1575,16.1674,16.1475,16.1575,33825.0
2025-03-05 12:40:00,16.21,16.27,16.21,16.23,256392.0,16.1575,16.2173,16.1575,16.1774,256392.0
2025-03-05 12:45:00,16.23,16.31,16.22,16.3,258326.0,16.1774,16.2571,16.1674,16.2472,258326.0
2025-03-05 12:50:00,16.3,16.33,16.3,16.31,72235.0,16.2472,16.2771,16.2472,16.2571,72235.0
2025-03-05 12:55:00,16.3,16.33,16.3,16.3,35334.0,16.2472,16.2771,16.2472,16.2472,35334.0
2025-03-05 13:00:00,16.3,16.33,16.29,16.32,99214.0,16.2472,16.2771,16.2372,16.2671,99214.0
2025-03-05 13:05:00,16.32,16.33,16.24,16.27,85080.0,16.2671,16.2771,16.1874,16.2173,85080.0
2025-03-05 13:10:00,16.27,16.28,16.26,16.28,45647.0,16.2173,16.2272,16.2073,16.2272,45647.0
2025-03-05 13:15:00,16.28,16.29,16.23,16.25,338109.0,16.2272,16.2372,16.1774,16.1973,338109.0
2025-03-05 13:20:00,16.26,16.28,16.25,16.26,93065.0,16.2073,16.2272,16.1973,16.2073,93065.0
2025-03-05 13:25:00,16.27,16.28,16.25,16.26,46107.0,16.2173,16.2272,16.1973,16.2073,46107.0
2025-03-05 13:30:00,16.26,16.27,16.24,16.25,75788.0,16.2073,16.2173,16.1874,16.1973,75788.0
2025-03-05 13:35:00,16.25,16.3,16.25,16.29,65138.0,16.1973,16.2472,16.1973,16.2372,65138.0
2025-03-05 13:40:00,16.29,16.29,16.26,16.28,31303.0,16.2372,16.2372,16.2073,16.2272,31303.0
2025-03-05 13:45:00,16.28,16.32,16.28,16.32,72770.0,16.2272,16.2671,16.2272,16.2671,72770.0
2025-03-05 13:50:00,16.32,16.32,16.29,16.3,37531.0,16.2671,16.2671,16.2372,16.2472,37531.0
2025-03-05 13:55:00,16.3,16.32,16.29,16.32,90532.0,16.2472,16.2671,16.2372,16.2671,90532.0
2025-03-05 14:00:00,16.32,16.35,16.3,16.35,134275.0,16.2671,16.297,16.2472,16.297,134275.0
2025-03-05 14:05:00,16.35,16.38,16.33,16.38,73136.0,16.297,16.3269,16.2771,16.3269,73136.0
2025-03-05 14:10:00,16.37,16.4,16.36,16.39,136126.0,16.317,16.3469,16.307,16.3369,136126.0
2025-03-05 14:15:00,16.39,16.39,16.35,16.36,56951.0,16.3369,16.3369,16.297,16.307,56951.0
2025-03-05 14:20:00,16.37,16.4,16.35,16.39,125962.0,16.317,16.3469,16.297,16.3369,125962.0
2025-03-05 14:25:00,16.4,16.4,16.37,16.38,33181.0,16.3469,16.3469,16.317,16.3269,33181.0
2025-03-05 14:30:00,16.38,16.4,16.37,16.39,34461.0,16.3269,16.3469,16.317,16.3369,34461.0
2025-03-05 14:35:00,16.39,16.41,16.37,16.41,60863.0,16.3369,16.3568,16.317,16.3568,60863.0
2025-03-05 14:40:00,16.4,16.42,16.39,16.39,56939.0,16.3469,16.3668,16.3369,16.3369,56939.0
2025-03-05 14:45:00,16.39,16.41,16.39,16.41,29349.0,16.3369,16.3568,16.3369,16.3568,29349.0
2025-03-05 14:50:00,16.4,16.41,16.38,16.39,54388.0,16.3469,16.3568,16.3269,16.3369,54388.0
2025-03-05 14:55:00,16.39,16.41,16.38,16.38,86257.0,16.3369,16.3568,16.3269,16.3269,86257.0
2025-03-05 15:00:00,16.39,16.39,16.37,16.39,96155.0,16.3369,16.3369,16.317,16.3369,96155.0
2025-03-05 15:05:00,16.39,16.43,16.37,16.41,162123.0,16.3369,16.3768,16.317,16.3568,162123.0
2025-03-05 15:10:00,16.41,16.43,16.41,16.43,127518.0,16.3568,16.3768,16.3568,16.3768,127518.0
2025-03-05 15:15:00,16.43,16.43,16.39,16.41,328829.0,16.3768,16.3768,16.3369,16.3568,328829.0
2025-03-05 15:20:00,16.41,16.44,16.4,16.44,118914.0,16.3568,16.3867,16.3469,16.3867,118914.0
2025-03-05 15:25:00,16.44,16.47,16.43,16.44,202575.0,16.3867,16.4166,16.3768,16.3867,202575.0
2025-03-05 15:30:00,16.44,16.45,16.42,16.45,166443.0,16.3867,16.3967,16.3668,16.3967,166443.0
2025-03-05 15:35:00,16.45,16.48,16.44,16.48,265293.0,16.3967,16.4266,16.3867,16.4266,265293.0
2025-03-05 15:40:00,16.48,16.5,16.47,16.5,208598.0,16.4266,16.4465,16.4166,16.4465,208598.0
2025-03-05 15:45:00,16.5,16.5,16.45,16.45,416402.0,16.4465,16.4465,16.3967,16.3967,416402.0
2025-03-05 15:50:00,16.45,16.46,16.36,16.37,619496.0,16.3967,16.4067,16.307,16.317,619496.0
2025-03-05 15:55:00,16.37,16.41,16.37,16.38,1512703.0,16.317,16.3568,16.317,16.3269,1512703.0
2025-03-06 09:30:00,16.21,16.26,16.16,16.19,222569.0,16.1575,16.2073,16.1076,16.1375,222569.0
2025-03-06 09:35:00,16.19,16.19,16.06,16.09,184281.0,16.1375,16.1375,16.008,16.0379,184281.0
2025-03-06 09:40:00,16.1,16.13,16.08,16.13,98259.0,16.0478,16.0777,16.0279,16.0777,98259.0
2025-03-06 09:45:00,16.13,16.15,16.11,16.12,65125.0,16.0777,16.0977,16.0578,16.0678,65125.0
2025-03-06 09:50:00,16.12,16.13,16.1,16.11,56791.0,16.0678,16.0777,16.0478,16.0578,56791.0
2025-03-06 09:55:00,16.11,16.11,16.04,16.06,192213.0,16.0578,16.0578,15.988,16.008,192213.0
2025-03-06 10:00:00,16.06,16.07,16.01,16.05,110478.0,16.008,16.0179,15.9581,15.998,110478.0
2025-03-06 10:05:00,16.05,16.1,16.04,16.1,179787.0,15.998,16.0478,15.988,16.0478,179787.0
2025-03-06 10:10:00,16.09,16.13,16.08,16.11,65201.0,16.0379,16.0777,16.0279,16.0578,65201.0
2025-03-06 10:15:00,16.12,16.13,16.11,16.12,70777.0,16.0678,16.0777,16.0578,16.0678,70777.0
2025-03-06 10:20:00,16.12,16.13,16.06,16.07,82452.0,16.0678,16.0777,16.008,16.0179,82452.0
2025-03-06 10:25:00,16.06,16.09,16.03,16.09,49780.0,16.008,16.0379,15.9781,16.0379,49780.0
2025-03-06 10:30:00,16.09,16.1,16.06,16.07,51815.0,16.0379,16.0478,16.008,16.0179,51815.0
2025-03-06 10:35:00,16.07,16.11,16.06,16.1,78464.0,16.0179,16.0578,16.008,16.0478,78464.0
2025-03-06 10:40:00,16.1,16.1,16.07,16.09,51019.0,16.0478,16.0478,16.0179,16.0379,51019.0
2025-03-06 10:45:00,16.09,16.1,16.08,16.1,48201.0,16.0379,16.0478,16.0279,16.0478,48201.0
2025-03-06 10:50:00,16.1,16.11,16.08,16.09,54261.0,16.0478,16.0578,16.0279,16.0379,54261.0
2025-03-06 10:55:00,16.09,16.11,16.07,16.11,100583.0,16.0379,16.0578,16.0179,16.0578,100583.0
2025-03-06 11:00:00,16.11,16.16,16.1,16.14,70612.0,16.0578,16.1076,16.0478,16.0877,70612.0
2025-03-06 11:05:00,16.14,16.15,16.12,16.14,57155.0,16.0877,16.0977,16.0678,16.0877,57155.0
2025-03-06 11:10:00,16.13,16.15,16.13,16.13,60514.0,16.0777,16.0977,16.0777,16.0777,60514.0
2025-03-06 11:15:00,16.14,16.16,16.12,16.15,39907.0,16.0877,16.1076,16.0678,16.0977,39907.0
2025-03-06 11:20:00,16.15,16.16,16.14,16.15,31546.0,16.0977,16.1076,16.0877,16.0977,31546.0
2025-03-06 11:25:00,16.14,16.16,16.12,16.13,67276.0,16.0877,16.1076,16.0678,16.0777,67276.0
2025-03-06 11:30:00,16.13,16.14,16.06,16.07,195100.0,16.0777,16.0877,16.008,16.0179,195100.0
2025-03-06 11:35:00,16.07,16.08,16.02,16.04,70662.0,16.0179,16.0279,15.9681,15.988,70662.0
2025-03-06 11:40:00,16.03,16.06,16.02,16.05,69674.0,15.9781,16.008,15.9681,15.998,69674.0
2025-03-06 11:45:00,16.05,16.07,16.03,16.04,89599.0,15.998,16.0179,15.9781,15.988,89599.0
2025-03-06 11:50:00,16.04,16.04,16.0,16.0,67914.0,15.988,15.988,15.9481,15.9481,67914.0
2025-03-06 11:55:00,16.0,16.0,15.96,15.96,132099.0,15.9481,15.9481,15.9083,15.9083,132099.0
2025-03-06 12:00:00,15.96,15.97,15.93,15.94,80407.0,15.9083,15.9182,15.8784,15.8883,80407.0
2025-03-06 12:05:00,15.94,15.95,15.91,15.94,131201.0,15.8883,15.8983,15.8584,15.8883,131201.0
2025-03-06 12:10:00,15.94,15.94,15.89,15.9,39385.0,15.8883,15.8883,15.8385,15.8485,39385.0
2025-03-06 12:15:00,15.9,15.96,15.9,15.95,77394.0,15.8485,15.9083,15.8485,15.8983,77394.0
2025-03-06 12:20:00,15.94,15.98,15.94,15.96,54454.0,15.8883,15.9282,15.8883,15.9083,54454.0
2025-03-06 12:25:00,15.96,15.97,15.95,15.95,88563.0,15.9083,15.9182,15.8983,15.8983,88563.0
2025-03-06 12:30:00,15.96,15.97,15.93,15.94,94555.0,15.9083,15.9182,15.8784,15.8883,94555.0
2025-03-06 12:35:00,15.94,15.98,15.93,15.98,92350.0,15.8883,15.9282,15.8784,15.9282,92350.0
2025-03-06 12:40:00,15.98,16.01,15.97,16.0,75271.0,15.9282,15.9581,15.9182,15.9481,75271.0
2025-03-06 12:45:00,16.0,16.03,15.97,15.99,106039.0,15.9481,15.9781,15.9182,15.9382,106039.0
2025-03-06 12:50:00,15.99,15.99,15.97,15.98,49608.0,15.9382,15.9382,15.9182,15.9282,49608.0
2025-03-06 12:55:00,15.99,16.0,15.97,15.99,75007.0,15.9382,15.9481,15.9182,15.9382,75007.0
2025-03-06 13:00:00,15.99,16.02,15.98,16.0,63804.0,15.9382,15.9681,15.9282,15.9481,63804.0
2025-03-06 13:05:00,16.01,16.02,15.98,15.98,63990.0,15.9581,15.9681,15.9282,15.9282,63990.0
2025-03-06 13:10:00,15.99,15.99,15.97,15.98,64527.0,15.9382,15.9382,15.9182,15.9282,64527.0
2025-03-06 13:15:00,15.98,15.99,15.97,15.99,44188.0,15.9282,15.9382,15.9182,15.9382,44188.0
2025-03-06 13:20:00,15.99,16.02,15.98,16.01,179234.0,15.9382,15.9681,15.9282,15.9581,179234.0
2025-03-06 13:25:00,16.0,16.03,15.99,16.0,84226.0,15.9481,15.9781,15.9382,15.9481,84226.0
2025-03-06 13:30:00,15.99,16.01,15.99,15.99,59906.0,15.9382,15.9581,15.9382,15.9382,59906.0
2025-03-06 13:35:00,16.0,16.01,15.99,16.0,90232.0,15.9481,15.9581,15.9382,15.9481,90232.0
2025-03-06 13:40:00,15.99,16.0,15.95,15.97,48783.0,15.9382,15.9481,15.8983,15.9182,48783.0
2025-03-06 13:45:00,15.98,16.02,15.97,16.0,125812.0,15.9282,15.9681,15.9182,15.9481,125812.0
2025-03-06 13:50:00,16.0,16.04,16.0,16.02,367326.0,15.9481,15.988,15.9481,15.9681,367326.0
2025-03-06 13:55:00,16.02,16.05,16.01,16.04,56202.0,15.9681,15.998,15.9581,15.988,56202.0
2025-03-06 14:00:00,16.04,16.05,16.03,16.05,52084.0,15.988,15.998,15.9781,15.998,52084.0
2025-03-06 14:05:00,16.05,16.05,16.02,16.02,39382.0,15.998,15.998,15.9681,15.9681,39382.0
2025-03-06 14:10:00,16.03,16.07,16.02,16.07,76696.0,15.9781,16.0179,15.9681,16.0179,76696.0
2025-03-06 14:15:00,16.07,16.09,16.06,16.08,68508.0,16.0179,16.0379,16.008,16.0279,68508.0
2025-03-06 14:20:00,16.09,16.1,16.07,16.1,43047.0,16.0379,16.0478,16.0179,16.0478,43047.0
2025-03-06 14:25:00,16.1,16.1,16.08,16.1,63849.0,16.0478,16.0478,16.0279,16.0478,63849.0
2025-03-06 14:30:00,16.09,16.13,16.08,16.12,88851.0,16.0379,16.0777,16.0279,16.0678,88851.0
2025-03-06 14:35:00,16.12,16.14,16.11,16.13,46275.0,16.0678,16.0877,16.0578,16.0777,46275.0
2025-03-06 14:40:00,16.14,16.17,16.13,16.17,75034.0,16.0877,16.1176,16.0777,16.1176,75034.0
2025-03-06 14:45:00,16.16,16.2,16.16,16.19,86173.0,16.1076,16.1475,16.1076,16.1375,86173.0
2025-03-06 14:50:00,16.19,16.19,16.16,16.16,93485.0,16.1375,16.1375,16.1076,16.1076,93485.0
2025-03-06 14:55:00,16.16,16.17,16.06,16.07,182725.0,16.1076,16.1176,16.008,16.0179,182725.0
2025-03-06 15:00:00,16.07,16.11,16.06,16.1,92292.0,16.0179,16.0578,16.008,16.0478,92292.0
2025-03-06 15:05:00,16.1,16.11,16.08,16.11,86092.0,16.0478,16.0578,16.0279,16.0578,86092.0
2025-03-06 15:10:00,16.11,16.13,16.1,16.13,84529.0,16.0578,16.0777,16.0478,16.0777,84529.0
2025-03-06 15:15:00,16.13,16.14,16.12,16.14,101152.0,16.0777,16.0877,16.0678,16.0877,101152.0
2025-03-06 15:20:00,16.14,16.15,16.12,16.13,130919.0,16.0877,16.0977,16.0678,16.0777,130919.0
2025-03-06 15:25:00,16.13,16.16,16.12,16.16,90312.0,16.0777,16.1076,16.0678,16.1076,90312.0
2025-03-06 15:30:00,16.16,16.21,16.15,16.2,152771.0,16.1076,16.1575,16.0977,16.1475,152771.0
2025-03-06 15:35:00,16.2,16.22,16.18,16.19,118818.0,16.1475,16.1674,16.1276,16.1375,118818.0
2025-03-06 15:40:00,16.19,16.21,16.18,16.2,221172.0,16.1375,16.1575,16.1276,16.1475,221172.0
2025-03-06 15:45:00,16.2,16.22,16.18,16.21,262074.0,16.1475,16.1674,16.1276,16.1575,262074.0
2025-03-06 15:50:00,16.22,16.25,16.2,16.25,376601.0,16.1674,16.1973,16.1475,16.1973,376601.0
2025-03-06 15:55:00,16.25,16.25,16.07,16.08,1630038.0,16.1973,16.1973,16.0179,16.0279,1630038.0
2025-03-07 09:30:00,16.05,16.07,16.0,16.04,180141.0,15.998,16.0179,15.9481,15.988,180141.0
2025-03-07 09:35:00,16.04,16.13,16.02,16.1,39672.0,15.988,16.0777,15.9681,16.0478,39672.0
2025-03-07 09:40:00,16.11,16.15,16.1,16.14,78717.0,16.0578,16.0977,16.0478,16.0877,78717.0
2025-03-07 09:45:00,16.14,16.16,16.11,16.16,47459.0,16.0877,16.1076,16.0578,16.1076,47459.0
2025-03-07 09:50:00,16.16,16.2,16.15,16.16,105057.0,16.1076,16.1475,16.0977,16.1076,105057.0
2025-03-07 09:55:00,16.16,16.2,16.15,16.18,42643.0,16.1076,16.1475,16.0977,16.1276,42643.0
2025-03-07 10:00:00,16.18,16.22,16.15,16.22,76865.0,16.1276,16.1674,16.0977,16.1674,76865.0
2025-03-07 10:05:00,16.22,16.22,16.15,16.16,51312.0,16.1674,16.1674,16.0977,16.1076,51312.0
2025-03-07 10:10:00,16.16,16.17,16.14,16.16,54962.0,16.1076,16.1176,16.0877,16.1076,54962.0
2025-03-07 10:15:00,16.16,16.18,16.15,16.18,72262.0,16.1076,16.1276,16.0977,16.1276,72262.0
2025-03-07 10:20:00,16.18,16.2,16.17,16.2,45076.0,16.1276,16.1475,16.1176,16.1475,45076.0
2025-03-07 10:25:00,16.2,16.23,16.19,16.2,57404.0,16.1475,16.1774,16.1375,16.1475,57404.0
2025-03-07 10:30:00,16.2,16.21,16.17,16.18,78007.0,16.1475,16.1575,16.1176,16.1276,78007.0
2025-03-07 10:35:00,16.18,16.19,16.16,16.18,73284.0,16.1276,16.1375,16.1076,16.1276,73284.0
2025-03-07 10:40:00,16.18,16.2,16.17,16.19,119228.0,16.1276,16.1475,16.1176,16.1375,119228.0
2025-03-07 10:45:00,16.19,16.21,16.13,16.16,334914.0,16.1375,16.1575,16.0777,16.1076,334914.0
2025-03-07 10:50:00,16.16,16.18,16.12,16.14,53240.0,16.1076,16.1276,16.0678,16.0877,53240.0
2025-03-07 10:55:00,16.14,16.15,16.07,16.07,74541.0,16.0877,16.0977,16.0179,16.0179,74541.0
2025-03-07 11:00:00,16.07,16.09,16.06,16.07,34276.0,16.0179,16.0379,16.008,16.0179,34276.0
2025-03-07 11:05:00,16.07,16.09,16.07,16.08,39983.0,16.0179,16.0379,16.0179,16.0279,39983.0
2025-03-07 11:10:00,16.07,16.14,16.07,16.13,230234.0,16.0179,16.0877,16.0179,16.0777,230234.0
2025-03-07 11:15:00,16.13,16.13,16.09,16.1,52211.0,16.0777,16.0777,16.0379,16.0478,52211.0
2025-03-07 11:20:00,16.1,16.1,16.07,16.08,61899.0,16.0478,16.0478,16.0179,16.0279,61899.0
2025-03-07 11:25:00,16.08,16.09,16.06,16.07,90086.0,16.0279,16.0379,16.008,16.0179,90086.0
2025-03-07 11:30:00,16.07,16.09,16.07,16.09,139469.0,16.0179,16.0379,16.0179,16.0379,139469.0
2025-03-07 11:35:00,16.09,16.11,16.08,16.1,95294.0,16.0379,16.0578,16.0279,16.0478,95294.0
2025-03-07 11:40:00,16.1,16.11,16.08,16.09,85109.0,16.0478,16.0578,16.0279,16.0379,85109.0
2025-03-07 11:45:00,16.08,16.09,16.06,16.09,107902.0,16.0279,16.0379,16.008,16.0379,107902.0
2025-03-07 11:50:00,16.09,16.1,16.06,16.06,87115.0,16.0379,16.0478,16.008,16.008,87115.0
2025-03-07 11:55:00,16.06,16.08,16.03,16.07,133773.0,16.008,16.0279,15.9781,16.0179,133773.0
2025-03-07 12:00:00,16.08,16.09,16.06,16.07,126536.0,16.0279,16.0379,16.008,16.0179,126536.0
2025-03-07 12:05:00,16.07,16.08,16.02,16.03,87949.0,16.0179,16.0279,15.9681,15.9781,87949.0
2025-03-07 12:10:00,16.03,16.06,16.02,16.06,95254.0,15.9781,16.008,15.9681,16.008,95254.0
2025-03-07 12:15:00,16.05,16.06,16.04,16.05,65190.0,15.998,16.008,15.988,15.998,65190.0
2025-03-07 12:20:00,16.05,16.07,16.03,16.06,86017.0,15.998,16.0179,15.9781,16.008,86017.0
2025-03-07 12:25:00,16.05,16.06,16.04,16.05,110746.0,15.998,16.008,15.988,15.998,110746.0
2025-03-07 12:30:00,16.04,16.08,16.04,16.07,98683.0,15.988,16.0279,15.988,16.0179,98683.0
2025-03-07 12:35:00,16.07,16.09,16.06,16.09,76068.0,16.0179,16.0379,16.008,16.0379,76068.0
2025-03-07 12:40:00,16.09,16.12,16.08,16.11,121609.0,16.0379,16.0678,16.0279,16.0578,121609.0
2025-03-07 12:45:00,16.1,16.12,16.08,16.1,134113.0,16.0478,16.0678,16.0279,16.0478,134113.0
2025-03-07 12:50:00,16.1,16.14,16.09,16.14,158457.0,16.0478,16.0877,16.0379,16.0877,158457.0
2025-03-07 12:55:00,16.14,16.14,16.08,16.09,92198.0,16.0877,16.0877,16.0279,16.0379,92198.0
2025-03-07 13:00:00,16.09,16.12,16.08,16.11,115481.0,16.0379,16.0678,16.0279,16.0578,115481.0
2025-03-07 13:05:00,16.12,16.16,16.11,16.13,148924.0,16.0678,16.1076,16.0578,16.0777,148924.0
2025-03-07 13:10:00,16.14,16.14,16.11,16.14,100163.0,16.0877,16.0877,16.0578,16.0877,100163.0
2025-03-07 13:15:00,16.14,16.16,16.13,16.16,80443.0,16.0877,16.1076,16.0777,16.1076,80443.0
2025-03-07 13:20:00,16.16,16.17,16.11,16.11,89322.0,16.1076,16.1176,16.0578,16.0578,89322.0
2025-03-07 13:25:00,16.12,16.14,16.11,16.14,210778.0,16.0678,16.0877,16.0578,16.0877,210778.0
2025-03-07 13:30:00,16.14,16.15,16.13,16.14,92611.0,16.0877,16.0977,16.0777,16.0877,92611.0
2025-03-07 13:35:00,16.15,16.18,16.14,16.17,117780.0,16.0977,16.1276,16.0877,16.1176,117780.0
2025-03-07 13:40:00,16.17,16.17,16.12,16.13,90874.0,16.1176,16.1176,16.0678,16.0777,90874.0
2025-03-07 13:45:00,16.13,16.16,16.13,16.14,97012.0,16.0777,16.1076,16.0777,16.0877,97012.0
2025-03-07 13:50:00,16.14,16.17,16.14,16.14,104566.0,16.0877,16.1176,16.0877,16.0877,104566.0
2025-03-07 13:55:00,16.14,16.16,16.14,16.14,159053.0,16.0877,16.1076,16.0877,16.0877,159053.0
2025-03-07 14:00:00,16.14,16.17,16.13,16.16,257193.0,16.0877,16.1176,16.0777,16.1076,257193.0
2025-03-07 14:05:00,16.15,16.16,16.12,16.14,192890.0,16.0977,16.1076,16.0678,16.0877,192890.0
2025-03-07 14:10:00,16.14,16.15,16.13,16.14,145475.0,16.0877,16.0977,16.0777,16.0877,145475.0
2025-03-07 14:15:00,16.14,16.18,16.14,16.18,172388.0,16.0877,16.1276,16.0877,16.1276,172388.0
2025-03-07 14:20:00,16.18,16.18,16.16,16.17,147330.0,16.1276,16.1276,16.1076,16.1176,147330.0
2025-03-07 14:25:00,16.18,16.18,16.11,16.14,199889.0,16.1276,16.1276,16.0578,16.0877,199889.0
2025-03-07 14:30:00,16.14,16.14,16.12,16.14,172486.0,16.0877,16.0877,16.0678,16.0877,172486.0
2025-03-07 14:35:00,16.13,16.15,16.11,16.14,163464.0,16.0777,16.0977,16.0578,16.0877,163464.0
2025-03-07 14:40:00,16.14,16.18,16.14,16.14,158308.0,16.0877,16.1276,16.0877,16.0877,158308.0
2025-03-07 14:45:00,16.14,16.14,16.06,16.1,309146.0,16.0877,16.0877,16.008,16.0478,309146.0
2025-03-07 14:50:00,16.1,16.11,16.06,16.07,335378.0,16.0478,16.0578,16.008,16.0179,335378.0
2025-03-07 14:55:00,16.07,16.09,16.04,16.06,269291.0,16.0179,16.0379,15.988,16.008,269291.0
2025-03-07 15:00:00,16.06,16.07,16.02,16.04,280260.0,16.008,16.0179,15.9681,15.988,280260.0
2025-03-07 15:05:00,16.03,16.05,16.02,16.03,228817.0,15.9781,15.998,15.9681,15.9781,228817.0
2025-03-07 15:10:00,16.02,16.06,16.02,16.04,272940.0,15.9681,16.008,15.9681,15.988,272940.0
2025-03-07 15:15:00,16.05,16.06,16.02,16.05,284432.0,15.998,16.008,15.9681,15.998,284432.0
2025-03-07 15:20:00,16.05,16.06,16.03,16.04,205904.0,15.998,16.008,15.9781,15.988,205904.0
2025-03-07 15:25:00,16.04,16.05,16.02,16.03,349075.0,15.988,15.998,15.9681,15.9781,349075.0
2025-03-07 15:30:00,16.03,16.06,16.01,16.03,374121.0,15.9781,16.008,15.9581,15.9781,374121.0
2025-03-07 15:35:00,16.03,16.03,16.0,16.0,230695.0,15.9781,15.9781,15.9481,15.9481,230695.0
2025-03-07 15:40:00,16.0,16.01,15.96,15.99,300837.0,15.9481,15.9581,15.9083,15.9382,300837.0
2025-03-07 15:45:00,15.99,16.0,15.97,15.98,580899.0,15.9382,15.9481,15.9182,15.9282,580899.0
2025-03-07 15:50:00,15.98,15.98,15.93,15.98,821787.0,15.9282,15.9282,15.8784,15.9282,821787.0
2025-03-07 15:55:00,15.98,15.98,15.95,15.97,2337462.0,15.9282,15.9282,15.8983,15.9182,2337462.0
2025-03-10 09:30:00,16.02,16.08,15.82,15.82,561467.0,15.9681,16.0279,15.7687,15.7687,561467.0
2025-03-10 09:35:00,15.82,15.92,15.77,15.78,354703.0,15.7687,15.8684,15.7189,15.7289,354703.0
2025-03-10 09:40:00,15.78,15.79,15.74,15.77,338068.0,15.7289,15.7388,15.689,15.7189,338068.0
2025-03-10 09:45:00,15.78,15.79,15.67,15.72,267370.0,15.7289,15.7388,15.6192,15.6691,267370.0
2025-03-10 09:50:00,15.72,15.74,15.66,15.68,244518.0,15.6691,15.689,15.6093,15.6292,244518.0
2025-03-10 09:55:00,15.69,15.7,15.62,15.63,226318.0,15.6392,15.6491,15.5694,15.5793,226318.0
2025-03-10 10:00:00,15.63,15.65,15.57,15.61,233146.0,15.5793,15.5993,15.5195,15.5594,233146.0
2025-03-10 10:05:00,15.61,15.7,15.61,15.67,261995.0,15.5594,15.6491,15.5594,15.6192,261995.0
2025-03-10 10:10:00,15.67,15.71,15.66,15.68,168803.0,15.6192,15.6591,15.6093,15.6292,168803.0
2025-03-10 10:15:00,15.68,15.69,15.63,15.65,123034.0,15.6292,15.6392,15.5793,15.5993,123034.0
2025-03-10 10:20:00,15.65,15.65,15.6,15.63,361148.0,15.5993,15.5993,15.5494,15.5793,361148.0
2025-03-10 10:25:00,15.63,15.66,15.61,15.65,169637.0,15.5793,15.6093,15.5594,15.5993,169637.0
2025-03-10 10:30:00,15.65,15.68,15.63,15.64,406022.0,15.5993,15.6292,15.5793,15.5893,406022.0
2025-03-10 10:35:00,15.64,15.7,15.63,15.67,146998.0,15.5893,15.6491,15.5793,15.6192,146998.0
2025-03-10 10:40:00,15.66,15.74,15.65,15.72,198540.0,15.6093,15.689,15.5993,15.6691,198540.0
2025-03-10 10:45:00,15.73,15.78,15.7,15.77,276261.0,15.679,15.7289,15.6491,15.7189,276261.0
2025-03-10 10:50:00,15.77,15.77,15.74,15.75,127863.0,15.7189,15.7189,15.689,15.699,127863.0
2025-03-10 10:55:00,15.74,15.81,15.72,15.79,258552.0,15.689,15.7588,15.6691,15.7388,258552.0
2025-03-10 11:00:00,15.79,15.82,15.77,15.81,185594.0,15.7388,15.7687,15.7189,15.7588,185594.0
2025-03-10 11:05:00,15.81,15.81,15.79,15.79,76478.0,15.7588,15.7588,15.7388,15.7388,76478.0
2025-03-10 11:10:00,15.79,15.8,15.72,15.74,97243.0,15.7388,15.7488,15.6691,15.689,97243.0
2025-03-10 11:15:00,15.74,15.77,15.71,15.72,154870.0,15.689,15.7189,15.6591,15.6691,154870.0
2025-03-10 11:20:00,15.72,15.72,15.7,15.71,115029.0,15.6691,15.6691,15.6491,15.6591,115029.0
2025-03-10 11:25:00,15.71,15.72,15.67,15.72,425553.0,15.6591,15.6691,15.6192,15.6691,425553.0
2025-03-10 11:30:00,15.72,15.73,15.69,15.71,353273.0,15.6691,15.679,15.6392,15.6591,353273.0
2025-03-10 11:35:00,15.72,15.74,15.7,15.7,136786.0,15.6691,15.689,15.6491,15.6491,136786.0
2025-03-10 11:40:00,15.7,15.71,15.63,15.64,610324.0,15.6491,15.6591,15.5793,15.5893,610324.0
2025-03-10 11:45:00,15.64,15.67,15.63,15.66,201869.0,15.5893,15.6192,15.5793,15.6093,201869.0
2025-03-10 11:50:00,15.66,15.68,15.64,15.68,152687.0,15.6093,15.6292,15.5893,15.6292,152687.0
2025-03-10 11:55:00,15.68,15.7,15.67,15.69,123517.0,15.6292,15.6491,15.6192,15.6392,123517.0
2025-03-10 12:00:00,15.69,15.69,15.67,15.68,112057.0,15.6392,15.6392,15.6192,15.6292,112057.0
2025-03-10 12:05:00,15.68,15.74,15.67,15.73,253788.0,15.6292,15.689,15.6192,15.679,253788.0
2025-03-10 12:10:00,15.73,15.75,15.71,15.75,265194.0,15.679,15.699,15.6591,15.699,265194.0
2025-03-10 12:15:00,15.75,15.76,15.73,15.74,216540.0,15.699,15.7089,15.679,15.689,216540.0
2025-03-10 12:20:00,15.74,15.74,15.71,15.72,217621.0,15.689,15.689,15.6591,15.6691,217621.0
2025-03-10 12:25:00,15.72,15.73,15.7,15.72,137005.0,15.6691,15.679,15.6491,15.6691,137005.0
2025-03-10 12:30:00,15.71,15.76,15.7,15.76,564396.0,15.6591,15.7089,15.6491,15.7089,564396.0
2025-03-10 12:35:00,15.75,15.76,15.72,15.73,100823.0,15.699,15.7089,15.6691,15.679,100823.0
2025-03-10 12:40:00,15.72,15.75,15.72,15.73,191736.0,15.6691,15.699,15.6691,15.679,191736.0
2025-03-10 12:45:00,15.74,15.74,15.72,15.73,152876.0,15.689,15.689,15.6691,15.679,152876.0
2025-03-10 12:50:00,15.72,15.74,15.69,15.71,227377.0,15.6691,15.689,15.6392,15.6591,227377.0
2025-03-10 12:55:00,15.71,15.72,15.69,15.69,89553.0,15.6591,15.6691,15.6392,15.6392,89553.0
2025-03-10 13:00:00,15.69,15.7,15.67,15.69,183208.0,15.6392,15.6491,15.6192,15.6392,183208.0
2025-03-10 13:05:00,15.69,15.73,15.68,15.73,106749.0,15.6392,15.679,15.6292,15.679,106749.0
2025-03-10 13:10:00,15.72,15.74,15.72,15.73,225380.0,15.6691,15.689,15.6691,15.679,225380.0
2025-03-10 13:15:00,15.73,15.75,15.72,15.73,155685.0,15.679,15.699,15.6691,15.679,155685.0
2025-03-10 13:20:00,15.73,15.76,15.73,15.73,154475.0,15.679,15.7089,15.679,15.679,154475.0
2025-03-10 13:25:00,15.74,15.74,15.7,15.72,86486.0,15.689,15.689,15.6491,15.6691,86486.0
2025-03-10 13:30:00,15.71,15.73,15.71,15.72,63626.0,15.6591,15.679,15.6591,15.6691,63626.0
2025-03-10 13:35:00,15.72,15.72,15.7,15.72,83339.0,15.6691,15.6691,15.6491,15.6691,83339.0
2025-03-10 13:40:00,15.72,15.74,15.71,15.73,147787.0,15.6691,15.689,15.6591,15.679,147787.0
2025-03-10 13:45:00,15.73,15.75,15.72,15.75,111873.0,15.679,15.699,15.6691,15.699,111873.0
2025-03-10 13:50:00,15.74,15.75,15.72,15.73,240877.0,15.689,15.699,15.6691,15.679,240877.0
2025-03-10 13:55:00,15.73,15.74,15.72,15.73,99641.0,15.679,15.689,15.6691,15.679,99641.0
2025-03-10 14:00:00,15.73,15.74,15.71,15.71,74463.0,15.679,15.689,15.6591,15.6591,74463.0
2025-03-10 14:05:00,15.71,15.72,15.69,15.72,519224.0,15.6591,15.6691,15.6392,15.6691,519224.0
2025-03-10 14:10:00,15.72,15.72,15.7,15.71,153382.0,15.6691,15.6691,15.6491,15.6591,153382.0
2025-03-10 14:15:00,15.71,15.71,15.7,15.71,83294.0,15.6591,15.6591,15.6491,15.6591,83294.0
2025-03-10 14:20:00,15.71,15.71,15.66,15.69,199571.0,15.6591,15.6591,15.6093,15.6392,199571.0
2025-03-10 14:25:00,15.69,15.69,15.66,15.68,130599.0,15.6392,15.6392,15.6093,15.6292,130599.0
2025-03-10 14:30:00,15.68,15.68,15.66,15.67,55846.0,15.6292,15.6292,15.6093,15.6192,55846.0
2025-03-10 14:35:00,15.67,15.67,15.65,15.67,100120.0,15.6192,15.6192,15.5993,15.6192,100120.0
2025-03-10 14:40:00,15.67,15.67,15.64,15.67,179937.0,15.6192,15.6192,15.5893,15.6192,179937.0
2025-03-10 14:45:00,15.67,15.68,15.64,15.65,136917.0,15.6192,15.6292,15.5893,15.5993,136917.0
2025-03-10 14:50:00,15.65,15.67,15.64,15.67,130469.0,15.5993,15.6192,15.5893,15.6192,130469.0
2025-03-10 14:55:00,15.67,15.68,15.63,15.64,428449.0,15.6192,15.6292,15.5793,15.5893,428449.0
2025-03-10 15:00:00,15.64,15.65,15.61,15.64,161135.0,15.5893,15.5993,15.5594,15.5893,161135.0
2025-03-10 15:05:00,15.64,15.64,15.6,15.62,364401.0,15.5893,15.5893,15.5494,15.5694,364401.0
2025-03-10 15:10:00,15.62,15.64,15.59,15.64,314955.0,15.5694,15.5893,15.5395,15.5893,314955.0
2025-03-10 15:15:00,15.64,15.65,15.62,15.64,134292.0,15.5893,15.5993,15.5694,15.5893,134292.0
2025-03-10 15:20:00,15.64,15.7,15.63,15.7,182125.0,15.5893,15.6491,15.5793,15.6491,182125.0
2025-03-10 15:25:00,15.7,15.75,15.69,15.74,152471.0,15.6491,15.699,15.6392,15.689,152471.0
2025-03-10 15:30:00,15.74,15.77,15.73,15.77,161431.0,15.689,15.7189,15.679,15.7189,161431.0
2025-03-10 15:35:00,15.77,15.8,15.76,15.79,238287.0,15.7189,15.7488,15.7089,15.7388,238287.0
2025-03-10 15:40:00,15.79,15.81,15.77,15.79,207094.0,15.7388,15.7588,15.7189,15.7388,207094.0
2025-03-10 15:45:00,15.79,15.81,15.78,15.79,275096.0,15.7388,15.7588,15.7289,15.7388,275096.0
2025-03-10 15:50:00,15.8,15.9,15.8,15.9,424708.0,15.7488,15.8485,15.7488,15.8485,424708.0
2025-03-10 15:55:00,15.9,15.94,15.89,15.92,1897162.0,15.8485,15.8883,15.8385,15.8684,1897162.0
2025-03-11 09:30:00,15.86,15.95,15.84,15.92,223432.0,15.8086,15.8983,15.7887,15.8684,223432.0
2025-03-11 09:35:00,15.92,16.05,15.9,16.03,75906.0,15.8684,15.998,15.8485,15.9781,75906.0
2025-03-11 09:40:00,16.03,16.04,15.98,16.03,72651.0,15.9781,15.988,15.9282,15.9781,72651.0
2025-03-11 09:45:00,16.03,16.03,15.96,16.0,72999.0,15.9781,15.9781,15.9083,15.9481,72999.0
2025-03-11 09:50:00,16.0,16.06,16.0,16.03,69874.0,15.9481,16.008,15.9481,15.9781,69874.0
2025-03-11 09:55:00,16.02,16.06,16.01,16.02,88475.0,15.9681,16.008,15.9581,15.9681,88475.0
2025-03-11 10:00:00,16.01,16.06,15.95,15.96,193689.0,15.9581,16.008,15.8983,15.9083,193689.0
2025-03-11 10:05:00,15.95,15.99,15.93,15.99,66185.0,15.8983,15.9382,15.8784,15.9382,66185.0
2025-03-11 10:10:00,15.99,16.05,15.94,16.03,102492.0,15.9382,15.998,15.8883,15.9781,102492.0
2025-03-11 10:15:00,16.02,16.06,15.99,16.04,99138.0,15.9681,16.008,15.9382,15.988,99138.0
2025-03-11 10:20:00,16.04,16.13,16.03,16.12,128588.0,15.988,16.0777,15.9781,16.0678,128588.0
2025-03-11 10:25:00,16.12,16.14,16.1,16.12,70032.0,16.0678,16.0877,16.0478,16.0678,70032.0
2025-03-11 10:30:00,16.13,16.13,16.03,16.05,110520.0,16.0777,16.0777,15.9781,15.998,110520.0
2025-03-11 10:35:00,16.05,16.05,15.99,16.0,104521.0,15.998,15.998,15.9382,15.9481,104521.0
2025-03-11 10:40:00,16.0,16.02,15.96,16.01,158627.0,15.9481,15.9681,15.9083,15.9581,158627.0
2025-03-11 10:45:00,16.0,16.04,15.99,16.04,118719.0,15.9481,15.988,15.9382,15.988,118719.0
2025-03-11 10:50:00,16.04,16.04,16.0,16.02,114086.0,15.988,15.988,15.9481,15.9681,114086.0
2025-03-11 10:55:00,16.02,16.03,15.98,15.99,74294.0,15.9681,15.9781,15.9282,15.9382,74294.0
2025-03-11 11:00:00,15.99,16.01,15.96,15.97,94422.0,15.9382,15.9581,15.9083,15.9182,94422.0
2025-03-11 11:05:00,15.97,16.01,15.97,16.01,76920.0,15.9182,15.9581,15.9182,15.9581,76920.0
2025-03-11 11:10:00,16.0,16.05,15.99,16.04,231408.0,15.9481,15.998,15.9382,15.988,231408.0
2025-03-11 11:15:00,16.04,16.11,16.02,16.11,257739.0,15.988,16.0578,15.9681,16.0578,257739.0
2025-03-11 11:20:00,16.11,16.12,16.09,16.11,270758.0,16.0578,16.0678,16.0379,16.0578,270758.0
2025-03-11 11:25:00,16.11,16.12,16.05,16.07,98586.0,16.0578,16.0678,15.998,16.0179,98586.0
2025-03-11 11:30:00,16.07,16.07,16.02,16.04,103950.0,16.0179,16.0179,15.9681,15.988,103950.0
2025-03-11 11:35:00,16.03,16.04,15.99,16.02,54913.0,15.9781,15.988,15.9382,15.9681,54913.0
2025-03-11 11:40:00,16.02,16.04,16.0,16.04,67917.0,15.9681,15.988,15.9481,15.988,67917.0
2025-03-11 11:45:00,16.04,16.04,15.99,16.0,81595.0,15.988,15.988,15.9382,15.9481,81595.0
2025-03-11 11:50:00,16.0,16.03,16.0,16.03,66786.0,15.9481,15.9781,15.9481,15.9781,66786.0
2025-03-11 11:55:00,16.03,16.03,15.99,16.0,92900.0,15.9781,15.9781,15.9382,15.9481,92900.0
2025-03-11 12:00:00,16.0,16.01,15.99,16.0,57273.0,15.9481,15.9581,15.9382,15.9481,57273.0
2025-03-11 12:05:00,16.0,16.02,15.98,16.01,101527.0,15.9481,15.9681,15.9282,15.9581,101527.0
2025-03-11 12:10:00,16.0,16.01,15.96,15.97,112524.0,15.9481,15.9581,15.9083,15.9182,112524.0
2025-03-11 12:15:00,15.97,15.98,15.95,15.97,110541.0,15.9182,15.9282,15.8983,15.9182,110541.0
2025-03-11 12:20:00,15.97,15.98,15.95,15.97,68387.0,15.9182,15.9282,15.8983,15.9182,68387.0
2025-03-11 12:25:00,15.97,15.99,15.96,15.99,83088.0,15.9182,15.9382,15.9083,15.9382,83088.0
2025-03-11 12:30:00,15.99,16.03,15.98,16.03,66858.0,15.9382,15.9781,15.9282,15.9781,66858.0
2025-03-11 12:35:00,16.03,16.03,16.01,16.01,157011.0,15.9781,15.9781,15.9581,15.9581,157011.0
2025-03-11 12:40:00,16.01,16.02,15.99,16.0,285390.0,15.9581,15.9681,15.9382,15.9481,285390.0
2025-03-11 12:45:00,16.0,16.01,15.99,16.0,46603.0,15.9481,15.9581,15.9382,15.9481,46603.0
2025-03-11 12:50:00,16.0,16.02,15.97,15.98,82500.0,15.9481,15.9681,15.9182,15.9282,82500.0
2025-03-11 12:55:00,15.98,15.98,15.93,15.96,90190.0,15.9282,15.9282,15.8784,15.9083,90190.0
2025-03-11 13:00:00,15.96,15.96,15.93,15.95,55753.0,15.9083,15.9083,15.8784,15.8983,55753.0
2025-03-11 13:05:00,15.95,15.95,15.91,15.92,60031.0,15.8983,15.8983,15.8584,15.8684,60031.0
2025-03-11 13:10:00,15.93,15.94,15.9,15.91,69086.0,15.8784,15.8883,15.8485,15.8584,69086.0
2025-03-11 13:15:00,15.91,15.95,15.9,15.93,123156.0,15.8584,15.8983,15.8485,15.8784,123156.0
2025-03-11 13:20:00,15.93,15.94,15.91,15.93,48729.0,15.8784,15.8883,15.8584,15.8784,48729.0
2025-03-11 13:25:00,15.93,15.93,15.9,15.92,116710.0,15.8784,15.8784,15.8485,15.8684,116710.0
2025-03-11 13:30:00,15.92,15.94,15.9,15.91,151689.0,15.8684,15.8883,15.8485,15.8584,151689.0
2025-03-11 13:35:00,15.91,15.93,15.9,15.91,109118.0,15.8584,15.8784,15.8485,15.8584,109118.0
2025-03-11 13:40:00,15.92,15.94,15.91,15.94,89248.0,15.8684,15.8883,15.8584,15.8883,89248.0
2025-03-11 13:45:00,15.94,15.98,15.93,15.96,116507.0,15.8883,15.9282,15.8784,15.9083,116507.0
2025-03-11 13:50:00,15.95,15.96,15.93,15.95,99220.0,15.8983,15.9083,15.8784,15.8983,99220.0
2025-03-11 13:55:00,15.94,15.95,15.9,15.93,102304.0,15.8883,15.8983,15.8485,15.8784,102304.0
2025-03-11 14:00:00,15.93,15.99,15.92,15.97,111644.0,15.8784,15.9382,15.8684,15.9182,111644.0
2025-03-11 14:05:00,15.97,15.98,15.95,15.97,64792.0,15.9182,15.9282,15.8983,15.9182,64792.0
2025-03-11 14:10:00,15.97,15.98,15.96,15.97,126698.0,15.9182,15.9282,15.9083,15.9182,126698.0
2025-03-11 14:15:00,15.96,15.98,15.94,15.96,129020.0,15.9083,15.9282,15.8883,15.9083,129020.0
2025-03-11 14:20:00,15.96,15.97,15.95,15.96,260734.0,15.9083,15.9182,15.8983,15.9083,260734.0
2025-03-11 14:25:00,15.96,16.0,15.95,15.98,206644.0,15.9083,15.9481,15.8983,15.9282,206644.0
2025-03-11 14:30:00,15.98,16.01,15.97,16.0,128087.0,15.9282,15.9581,15.9182,15.9481,128087.0
2025-03-11 14:35:00,16.0,16.03,15.99,16.03,108109.0,15.9481,15.9781,15.9382,15.9781,108109.0
2025-03-11 14:40:00,16.03,16.07,16.02,16.07,184497.0,15.9781,16.0179,15.9681,16.0179,184497.0
2025-03-11 14:45:00,16.07,16.1,16.05,16.07,168982.0,16.0179,16.0478,15.998,16.0179,168982.0
2025-03-11 14:50:00,16.07,16.11,16.06,16.1,123907.0,16.0179,16.0578,16.008,16.0478,123907.0
2025-03-11 14:55:00,16.09,16.18,16.09,16.17,448332.0,16.0379,16.1276,16.0379,16.1176,448332.0
2025-03-11 15:00:00,16.16,16.19,16.15,16.18,167491.0,16.1076,16.1375,16.0977,16.1276,167491.0
2025-03-11 15:05:00,16.19,16.21,16.15,16.19,160474.0,16.1375,16.1575,16.0977,16.1375,160474.0
2025-03-11 15:10:00,16.19,16.2,16.17,16.19,69299.0,16.1375,16.1475,16.1176,16.1375,69299.0
2025-03-11 15:15:00,16.18,16.2,16.16,16.2,199612.0,16.1276,16.1475,16.1076,16.1475,199612.0
2025-03-11 15:20:00,16.2,16.23,16.19,16.2,300257.0,16.1475,16.1774,16.1375,16.1475,300257.0
2025-03-11 15:25:00,16.2,16.22,16.17,16.19,170206.0,16.1475,16.1674,16.1176,16.1375,170206.0
2025-03-11 15:30:00,16.19,16.19,16.12,16.18,207457.0,16.1375,16.1375,16.0678,16.1276,207457.0
2025-03-11 15:35:00,16.18,16.23,16.17,16.2,257653.0,16.1276,16.1774,16.1176,16.1475,257653.0
2025-03-11 15:40:00,16.2,16.21,16.16,16.21,252353.0,16.1475,16.1575,16.1076,16.1575,252353.0
2025-03-11 15:45:00,16.2,16.22,16.17,16.2,256204.0,16.1475,16.1674,16.1176,16.1475,256204.0
2025-03-11 15:50:00,16.2,16.21,16.12,16.16,581239.0,16.1475,16.1575,16.0678,16.1076,581239.0
2025-03-11 15:55:00,16.16,16.21,16.14,16.2,2623761.0,16.1076,16.1575,16.0877,16.1475,2623761.0
2025-03-12 09:30:00,16.13,16.32,16.01,16.28,357055.0,16.0777,16.2671,15.9581,16.2272,357055.0
2025-03-12 09:35:00,16.27,16.27,16.02,16.03,189442.0,16.2173,16.2173,15.9681,15.9781,189442.0
2025-03-12 09:40:00,16.03,16.04,15.99,16.03,163712.0,15.9781,15.988,15.9382,15.9781,163712.0
2025-03-12 09:45:00,16.02,16.02,15.96,16.01,93029.0,15.9681,15.9681,15.9083,15.9581,93029.0
2025-03-12 09:50:00,16.0,16.09,16.0,16.05,82482.0,15.9481,16.0379,15.9481,15.998,82482.0
2025-03-12 09:55:00,16.05,16.08,16.0,16.07,110270.0,15.998,16.0279,15.9481,16.0179,110270.0
2025-03-12 10:00:00,16.07,16.14,16.07,16.13,176711.0,16.0179,16.0877,16.0179,16.0777,176711.0
2025-03-12 10:05:00,16.13,16.17,16.08,16.09,103698.0,16.0777,16.1176,16.0279,16.0379,103698.0
2025-03-12 10:10:00,16.08,16.12,16.08,16.11,47275.0,16.0279,16.0678,16.0279,16.0578,47275.0
2025-03-12 10:15:00,16.12,16.16,16.1,16.14,60763.0,16.0678,16.1076,16.0478,16.0877,60763.0
2025-03-12 10:20:00,16.13,16.23,16.13,16.23,180919.0,16.0777,16.1774,16.0777,16.1774,180919.0
2025-03-12 10:25:00,16.22,16.34,16.21,16.33,192644.0,16.1674,16.287,16.1575,16.2771,192644.0
2025-03-12 10:30:00,16.34,16.36,16.25,16.25,224043.0,16.287,16.307,16.1973,16.1973,224043.0
2025-03-12 10:35:00,16.25,16.27,16.24,16.27,101623.0,16.1973,16.2173,16.1874,16.2173,101623.0
2025-03-12 10:40:00,16.27,16.29,16.25,16.26,90700.0,16.2173,16.2372,16.1973,16.2073,90700.0
2025-03-12 10:45:00,16.26,16.27,16.19,16.21,129725.0,16.2073,16.2173,16.1375,16.1575,129725.0
2025-03-12 10:50:00,16.21,16.23,16.19,16.21,84328.0,16.1575,16.1774,16.1375,16.1575,84328.0
2025-03-12 10:55:00,16.21,16.21,16.15,16.17,143052.0,16.1575,16.1575,16.0977,16.1176,143052.0
2025-03-12 11:00:00,16.16,16.19,16.15,16.16,79266.0,16.1076,16.1375,16.0977,16.1076,79266.0
2025-03-12 11:05:00,16.16,16.17,16.11,16.13,78654.0,16.1076,16.1176,16.0578,16.0777,78654.0
2025-03-12 11:10:00,16.13,16.14,16.1,16.12,89201.0,16.0777,16.0877,16.0478,16.0678,89201.0
2025-03-12 11:15:00,16.12,16.12,16.09,16.1,66474.0,16.0678,16.0678,16.0379,16.0478,66474.0
2025-03-12 11:20:00,16.1,16.14,16.08,16.13,113387.0,16.0478,16.0877,16.0279,16.0777,113387.0
2025-03-12 11:25:00,16.13,16.17,16.13,16.16,39316.0,16.0777,16.1176,16.0777,16.1076,39316.0
2025-03-12 11:30:00,16.15,16.16,16.12,16.13,85568.0,16.0977,16.1076,16.0678,16.0777,85568.0
2025-03-12 11:35:00,16.13,16.14,16.12,16.13,57542.0,16.0777,16.0877,16.0678,16.0777,57542.0
2025-03-12 11:40:00,16.13,16.14,16.11,16.12,57427.0,16.0777,16.0877,16.0578,16.0678,57427.0
2025-03-12 11:45:00,16.12,16.12,16.1,16.12,213461.0,16.0678,16.0678,16.0478,16.0678,213461.0
2025-03-12 11:50:00,16.12,16.16,16.1,16.16,112832.0,16.0678,16.1076,16.0478,16.1076,112832.0
2025-03-12 11:55:00,16.15,16.16,16.13,16.14,70272.0,16.0977,16.1076,16.0777,16.0877,70272.0
2025-03-12 12:00:00,16.15,16.18,16.14,16.18,45477.0,16.0977,16.1276,16.0877,16.1276,45477.0
2025-03-12 12:05:00,16.18,16.23,16.17,16.22,67567.0,16.1276,16.1774,16.1176,16.1674,67567.0
2025-03-12 12:10:00,16.21,16.23,16.2,16.21,67468.0,16.1575,16.1774,16.1475,16.1575,67468.0
2025-03-12 12:15:00,16.21,16.26,16.21,16.25,142549.0,16.1575,16.2073,16.1575,16.1973,142549.0
2025-03-12 12:20:00,16.25,16.31,16.25,16.31,127521.0,16.1973,16.2571,16.1973,16.2571,127521.0
2025-03-12 12:25:00,16.3,16.31,16.25,16.27,138952.0,16.2472,16.2571,16.1973,16.2173,138952.0
2025-03-12 12:30:00,16.28,16.3,16.27,16.3,64008.0,16.2272,16.2472,16.2173,16.2472,64008.0
2025-03-12 12:35:00,16.3,16.31,16.27,16.28,106343.0,16.2472,16.2571,16.2173,16.2272,106343.0
2025-03-12 12:40:00,16.28,16.28,16.22,16.23,67467.0,16.2272,16.2272,16.1674,16.1774,67467.0
2025-03-12 12:45:00,16.23,16.27,16.21,16.27,41200.0,16.1774,16.2173,16.1575,16.2173,41200.0
2025-03-12 12:50:00,16.27,16.27,16.22,16.25,85166.0,16.2173,16.2173,16.1674,16.1973,85166.0
2025-03-12 12:55:00,16.25,16.25,16.21,16.21,56915.0,16.1973,16.1973,16.1575,16.1575,56915.0
2025-03-12 13:00:00,16.21,16.26,16.21,16.23,48263.0,16.1575,16.2073,16.1575,16.1774,48263.0
2025-03-12 13:05:00,16.23,16.25,16.22,16.25,59641.0,16.1774,16.1973,16.1674,16.1973,59641.0
2025-03-12 13:10:00,16.25,16.26,16.23,16.25,45719.0,16.1973,16.2073,16.1774,16.1973,45719.0
2025-03-12 13:15:00,16.25,16.27,16.24,16.27,27922.0,16.1973,16.2173,16.1874,16.2173,27922.0
2025-03-12 13:20:00,16.27,16.28,16.26,16.27,32362.0,16.2173,16.2272,16.2073,16.2173,32362.0
2025-03-12 13:25:00,16.27,16.29,16.25,16.29,71028.0,16.2173,16.2372,16.1973,16.2372,71028.0
2025-03-12 13:30:00,16.29,16.29,16.27,16.29,32189.0,16.2372,16.2372,16.2173,16.2372,32189.0
2025-03-12 13:35:00,16.29,16.34,16.28,16.32,92738.0,16.2372,16.287,16.2272,16.2671,92738.0
2025-03-12 13:40:00,16.31,16.33,16.3,16.31,117179.0,16.2571,16.2771,16.2472,16.2571,117179.0
2025-03-12 13:45:00,16.32,16.32,16.3,16.3,48131.0,16.2671,16.2671,16.2472,16.2472,48131.0
2025-03-12 13:50:00,16.3,16.31,16.29,16.3,38174.0,16.2472,16.2571,16.2372,16.2472,38174.0
2025-03-12 13:55:00,16.3,16.31,16.26,16.27,54014.0,16.2472,16.2571,16.2073,16.2173,54014.0
2025-03-12 14:00:00,16.28,16.3,16.26,16.27,55551.0,16.2272,16.2472,16.2073,16.2173,55551.0
2025-03-12 14:05:00,16.26,16.28,16.25,16.28,42221.0,16.2073,16.2272,16.1973,16.2272,42221.0
2025-03-12 14:10:00,16.28,16.32,16.27,16.3,110827.0,16.2272,16.2671,16.2173,16.2472,110827.0
2025-03-12 14:15:00,16.3,16.31,16.29,16.3,40956.0,16.2472,16.2571,16.2372,16.2472,40956.0
2025-03-12 14:20:00,16.3,16.34,16.3,16.34,47764.0,16.2472,16.287,16.2472,16.287,47764.0
2025-03-12 14:25:00,16.34,16.35,16.32,16.35,97811.0,16.287,16.297,16.2671,16.297,97811.0
2025-03-12 14:30:00,16.35,16.37,16.34,16.37,85447.0,16.297,16.317,16.287,16.317,85447.0
2025-03-12 14:35:00,16.37,16.37,16.36,16.37,21468.0,16.317,16.317,16.307,16.317,21468.0
2025-03-12 14:40:00,16.37,16.4,16.36,16.39,86376.0,16.317,16.3469,16.307,16.3369,86376.0
2025-03-12 14:45:00,16.39,16.41,16.38,16.4,117318.0,16.3369,16.3568,16.3269,16.3469,117318.0
2025-03-12 14:50:00,16.39,16.4,16.36,16.38,57740.0,16.3369,16.3469,16.307,16.3269,57740.0
2025-03-12 14:55:00,16.38,16.4,16.35,16.36,105194.0,16.3269,16.3469,16.297,16.307,105194.0
2025-03-12 15:00:00,16.36,16.36,16.31,16.33,134511.0,16.307,16.307,16.2571,16.2771,134511.0
2025-03-12 15:05:00,16.34,16.37,16.31,16.35,299642.0,16.287,16.317,16.2571,16.297,299642.0
2025-03-12 15:10:00,16.36,16.36,16.32,16.32,111384.0,16.307,16.307,16.2671,16.2671,111384.0
2025-03-12 15:15:00,16.32,16.34,16.3,16.32,55703.0,16.2671,16.287,16.2472,16.2671,55703.0
2025-03-12 15:20:00,16.32,16.32,16.28,16.3,122442.0,16.2671,16.2671,16.2272,16.2472,122442.0
2025-03-12 15:25:00,16.3,16.32,16.29,16.31,67464.0,16.2472,16.2671,16.2372,16.2571,67464.0
2025-03-12 15:30:00,16.3,16.33,16.3,16.32,209457.0,16.2472,16.2771,16.2472,16.2671,209457.0
2025-03-12 15:35:00,16.32,16.32,16.28,16.28,361866.0,16.2671,16.2671,16.2272,16.2272,361866.0
2025-03-12 15:40:00,16.29,16.3,16.27,16.3,171945.0,16.2372,16.2472,16.2173,16.2472,171945.0
2025-03-12 15:45:00,16.3,16.3,16.27,16.29,244441.0,16.2472,16.2472,16.2173,16.2372,244441.0
2025-03-12 15:50:00,16.28,16.29,16.19,16.23,536134.0,16.2272,16.2372,16.1375,16.1774,536134.0
2025-03-12 15:55:00,16.22,16.24,16.2,16.22,740956.0,16.1674,16.1874,16.1475,16.1674,740956.0
2025-03-13 09:30:00,16.15,16.25,16.12,16.25,213626.0,16.0977,16.1973,16.0678,16.1973,213626.0
2025-03-13 09:35:00,16.25,16.33,16.25,16.31,61831.0,16.1973,16.2771,16.1973,16.2571,61831.0
2025-03-13 09:40:00,16.3,16.37,16.3,16.34,99387.0,16.2472,16.317,16.2472,16.287,99387.0
2025-03-13 09:45:00,16.34,16.34,16.29,16.31,78094.0,16.287,16.287,16.2372,16.2571,78094.0
2025-03-13 09:50:00,16.3,16.32,16.28,16.3,62517.0,16.2472,16.2671,16.2272,16.2472,62517.0
2025-03-13 09:55:00,16.3,16.32,16.24,16.25,116233.0,16.2472,16.2671,16.1874,16.1973,116233.0
2025-03-13 10:00:00,16.25,16.28,16.23,16.25,76315.0,16.1973,16.2272,16.1774,16.1973,76315.0
2025-03-13 10:05:00,16.25,16.33,16.25,16.3,182050.0,16.1973,16.2771,16.1973,16.2472,182050.0
2025-03-13 10:10:00,16.3,16.38,16.3,16.38,74237.0,16.2472,16.3269,16.2472,16.3269,74237.0
2025-03-13 10:15:00,16.38,16.41,16.35,16.39,97530.0,16.3269,16.3568,16.297,16.3369,97530.0
2025-03-13 10:20:00,16.4,16.4,16.36,16.37,74832.0,16.3469,16.3469,16.307,16.317,74832.0
2025-03-13 10:25:00,16.37,16.39,16.33,16.35,70758.0,16.317,16.3369,16.2771,16.297,70758.0
2025-03-13 10:30:00,16.34,16.37,16.34,16.37,25101.0,16.287,16.317,16.287,16.317,25101.0
2025-03-13 10:35:00,16.37,16.37,16.31,16.31,48552.0,16.317,16.317,16.2571,16.2571,48552.0
2025-03-13 10:40:00,16.31,16.37,16.31,16.37,45834.0,16.2571,16.317,16.2571,16.317,45834.0
2025-03-13 10:45:00,16.36,16.36,16.31,16.31,48486.0,16.307,16.307,16.2571,16.2571,48486.0
2025-03-13 10:50:00,16.31,16.32,16.28,16.28,35285.0,16.2571,16.2671,16.2272,16.2272,35285.0
2025-03-13 10:55:00,16.28,16.29,16.27,16.29,45368.0,16.2272,16.2372,16.2173,16.2372,45368.0
2025-03-13 11:00:00,16.29,16.3,16.28,16.29,39046.0,16.2372,16.2472,16.2272,16.2372,39046.0
2025-03-13 11:05:00,16.29,16.3,16.26,16.28,39211.0,16.2372,16.2472,16.2073,16.2272,39211.0
2025-03-13 11:10:00,16.28,16.29,16.27,16.29,23790.0,16.2272,16.2372,16.2173,16.2372,23790.0
2025-03-13 11:15:00,16.29,16.3,16.25,16.26,70492.0,16.2372,16.2472,16.1973,16.2073,70492.0
2025-03-13 11:20:00,16.26,16.27,16.24,16.25,24321.0,16.2073,16.2173,16.1874,16.1973,24321.0
2025-03-13 11:25:00,16.25,16.28,16.25,16.26,40361.0,16.1973,16.2272,16.1973,16.2073,40361.0
2025-03-13 11:30:00,16.26,16.27,16.24,16.25,46577.0,16.2073,16.2173,16.1874,16.1973,46577.0
2025-03-13 11:35:00,16.25,16.25,16.22,16.23,27937.0,16.1973,16.1973,16.1674,16.1774,27937.0
2025-03-13 11:40:00,16.23,16.3,16.22,16.27,69845.0,16.1774,16.2472,16.1674,16.2173,69845.0
2025-03-13 11:45:00,16.27,16.27,16.2,16.23,62786.0,16.2173,16.2173,16.1475,16.1774,62786.0
2025-03-13 11:50:00,16.23,16.23,16.19,16.22,45597.0,16.1774,16.1774,16.1375,16.1674,45597.0
2025-03-13 11:55:00,16.22,16.23,16.2,16.23,39192.0,16.1674,16.1774,16.1475,16.1774,39192.0
2025-03-13 12:00:00,16.23,16.24,16.21,16.23,52010.0,16.1774,16.1874,16.1575,16.1774,52010.0
2025-03-13 12:05:00,16.23,16.26,16.2,16.25,167054.0,16.1774,16.2073,16.1475,16.1973,167054.0
2025-03-13 12:10:00,16.25,16.27,16.24,16.25,33641.0,16.1973,16.2173,16.1874,16.1973,33641.0
2025-03-13 12:15:00,16.25,16.28,16.25,16.28,65051.0,16.1973,16.2272,16.1973,16.2272,65051.0
2025-03-13 12:20:00,16.28,16.28,16.25,16.28,64286.0,16.2272,16.2272,16.1973,16.2272,64286.0
2025-03-13 12:25:00,16.28,16.28,16.26,16.27,58213.0,16.2272,16.2272,16.2073,16.2173,58213.0
2025-03-13 12:30:00,16.26,16.28,16.25,16.28,64136.0,16.2073,16.2272,16.1973,16.2272,64136.0
2025-03-13 12:35:00,16.28,16.32,16.27,16.32,60123.0,16.2272,16.2671,16.2173,16.2671,60123.0
2025-03-13 12:40:00,16.32,16.34,16.31,16.33,92660.0,16.2671,16.287,16.2571,16.2771,92660.0
2025-03-13 12:45:00,16.32,16.34,16.29,16.31,115833.0,16.2671,16.287,16.2372,16.2571,115833.0
2025-03-13 12:50:00,16.31,16.33,16.3,16.3,75029.0,16.2571,16.2771,16.2472,16.2472,75029.0
2025-03-13 12:55:00,16.31,16.33,16.3,16.32,34747.0,16.2571,16.2771,16.2472,16.2671,34747.0
2025-03-13 13:00:00,16.33,16.36,16.32,16.36,95774.0,16.2771,16.307,16.2671,16.307,95774.0
2025-03-13 13:05:00,16.36,16.36,16.3,16.3,84509.0,16.307,16.307,16.2472,16.2472,84509.0
2025-03-13 13:10:00,16.3,16.3,16.28,16.3,28123.0,16.2472,16.2472,16.2272,16.2472,28123.0
2025-03-13 13:15:00,16.3,16.31,16.29,16.3,59147.0,16.2472,16.2571,16.2372,16.2472,59147.0
2025-03-13 13:20:00,16.31,16.31,16.28,16.29,29778.0,16.2571,16.2571,16.2272,16.2372,29778.0
2025-03-13 13:25:00,16.28,16.31,16.28,16.3,42244.0,16.2272,16.2571,16.2272,16.2472,42244.0
2025-03-13 13:30:00,16.3,16.3,16.26,16.29,85993.0,16.2472,16.2472,16.2073,16.2372,85993.0
2025-03-13 13:35:00,16.29,16.29,16.26,16.28,38644.0,16.2372,16.2372,16.2073,16.2272,38644.0
2025-03-13 13:40:00,16.28,16.29,16.26,16.27,57809.0,16.2272,16.2372,16.2073,16.2173,57809.0
2025-03-13 13:45:00,16.28,16.29,16.26,16.28,59320.0,16.2272,16.2372,16.2073,16.2272,59320.0
2025-03-13 13:50:00,16.28,16.29,16.26,16.29,207347.0,16.2272,16.2372,16.2073,16.2372,207347.0
2025-03-13 13:55:00,16.29,16.3,16.27,16.29,75699.0,16.2372,16.2472,16.2173,16.2372,75699.0
2025-03-13 14:00:00,16.29,16.31,16.27,16.3,70320.0,16.2372,16.2571,16.2173,16.2472,70320.0
2025-03-13 14:05:00,16.29,16.32,16.29,16.3,33647.0,16.2372,16.2671,16.2372,16.2472,33647.0
2025-03-13 14:10:00,16.3,16.33,16.3,16.32,24827.0,16.2472,16.2771,16.2472,16.2671,24827.0
2025-03-13 14:15:00,16.32,16.33,16.3,16.3,63155.0,16.2671,16.2771,16.2472,16.2472,63155.0
2025-03-13 14:20:00,16.3,16.32,16.3,16.3,44418.0,16.2472,16.2671,16.2472,16.2472,44418.0
2025-03-13 14:25:00,16.3,16.31,16.29,16.31,55256.0,16.2472,16.2571,16.2372,16.2571,55256.0
2025-03-13 14:30:00,16.31,16.34,16.3,16.33,42545.0,16.2571,16.287,16.2472,16.2771,42545.0
2025-03-13 14:35:00,16.33,16.37,16.33,16.35,78944.0,16.2771,16.317,16.2771,16.297,78944.0
2025-03-13 14:40:00,16.35,16.37,16.3,16.3,189233.0,16.297,16.317,16.2472,16.2472,189233.0
2025-03-13 14:45:00,16.3,16.32,16.29,16.3,200503.0,16.2472,16.2671,16.2372,16.2472,200503.0
2025-03-13 14:50:00,16.31,16.32,16.29,16.32,70698.0,16.2571,16.2671,16.2372,16.2671,70698.0
2025-03-13 14:55:00,16.32,16.33,16.3,16.32,42622.0,16.2671,16.2771,16.2472,16.2671,42622.0
2025-03-13 15:00:00,16.32,16.32,16.3,16.32,47693.0,16.2671,16.2671,16.2472,16.2671,47693.0
2025-03-13 15:05:00,16.32,16.32,16.3,16.32,60256.0,16.2671,16.2671,16.2472,16.2671,60256.0
2025-03-13 15:10:00,16.32,16.35,16.31,16.34,99519.0,16.2671,16.297,16.2571,16.287,99519.0
2025-03-13 15:15:00,16.34,16.35,16.33,16.34,69146.0,16.287,16.297,16.2771,16.287,69146.0
2025-03-13 15:20:00,16.35,16.35,16.33,16.34,54804.0,16.297,16.297,16.2771,16.287,54804.0
2025-03-13 15:25:00,16.34,16.34,16.3,16.32,119255.0,16.287,16.287,16.2472,16.2671,119255.0
2025-03-13 15:30:00,16.33,16.35,16.32,16.34,97516.0,16.2771,16.297,16.2671,16.287,97516.0
2025-03-13 15:35:00,16.34,16.34,16.3,16.32,167101.0,16.287,16.287,16.2472,16.2671,167101.0
2025-03-13 15:40:00,16.32,16.35,16.31,16.34,143308.0,16.2671,16.297,16.2571,16.287,143308.0
2025-03-13 15:45:00,16.34,16.34,16.3,16.32,230816.0,16.287,16.287,16.2472,16.2671,230816.0
2025-03-13 15:50:00,16.31,16.38,16.3,16.38,325334.0,16.2571,16.3269,16.2472,16.3269,325334.0
2025-03-13 15:55:00,16.38,16.44,16.38,16.41,1092976.0,16.3269,16.3867,16.3269,16.3568,1092976.0
2025-03-14 09:30:00,16.5,16.57,16.45,16.49,524328.0,16.4465,16.5163,16.3967,16.4366,524328.0
2025-03-14 09:35:00,16.5,16.5,16.42,16.45,62163.0,16.4465,16.4465,16.3668,16.3967,62163.0
2025-03-14 09:40:00,16.45,16.55,16.44,16.49,61516.0,16.3967,16.4964,16.3867,16.4366,61516.0
2025-03-14 09:45:00,16.49,16.55,16.48,16.55,56455.0,16.4366,16.4964,16.4266,16.4964,56455.0
2025-03-14 09:50:00,16.55,16.56,16.51,16.55,61635.0,16.4964,16.5063,16.4565,16.4964,61635.0
2025-03-14 09:55:00,16.55,16.56,16.52,16.53,94650.0,16.4964,16.5063,16.4665,16.4764,94650.0
2025-03-14 10:00:00,16.53,16.53,16.44,16.49,183517.0,16.4764,16.4764,16.3867,16.4366,183517.0
2025-03-14 10:05:00,16.49,16.52,16.46,16.46,117759.0,16.4366,16.4665,16.4067,16.4067,117759.0
2025-03-14 10:10:00,16.46,16.54,16.45,16.54,110081.0,16.4067,16.4864,16.3967,16.4864,110081.0
2025-03-14 10:15:00,16.54,16.54,16.49,16.51,147563.0,16.4864,16.4864,16.4366,16.4565,147563.0
2025-03-14 10:20:00,16.51,16.53,16.49,16.52,97405.0,16.4565,16.4764,16.4366,16.4665,97405.0
2025-03-14 10:25:00,16.52,16.55,16.51,16.55,71110.0,16.4665,16.4964,16.4565,16.4964,71110.0
2025-03-14 10:30:00,16.55,16.56,16.51,16.52,71021.0,16.4964,16.5063,16.4565,16.4665,71021.0
2025-03-14 10:35:00,16.52,16.52,16.5,16.51,35654.0,16.4665,16.4665,16.4465,16.4565,35654.0
2025-03-14 10:40:00,16.51,16.51,16.49,16.5,18000.0,16.4565,16.4565,16.4366,16.4465,18000.0
2025-03-14 10:45:00,16.5,16.52,16.49,16.52,51599.0,16.4465,16.4665,16.4366,16.4665,51599.0
2025-03-14 10:50:00,16.52,16.53,16.48,16.48,75908.0,16.4665,16.4764,16.4266,16.4266,75908.0
2025-03-14 10:55:00,16.48,16.52,16.47,16.52,104487.0,16.4266,16.4665,16.4166,16.4665,104487.0
2025-03-14 11:00:00,16.52,16.53,16.48,16.5,59041.0,16.4665,16.4764,16.4266,16.4465,59041.0
2025-03-14 11:05:00,16.5,16.51,16.49,16.5,14242.0,16.4465,16.4565,16.4366,16.4465,14242.0
2025-03-14 11:10:00,16.51,16.51,16.48,16.5,66878.0,16.4565,16.4565,16.4266,16.4465,66878.0
2025-03-14 11:15:00,16.5,16.53,16.49,16.53,76759.0,16.4465,16.4764,16.4366,16.4764,76759.0
2025-03-14 11:20:00,16.53,16.59,16.52,16.59,156411.0,16.4764,16.5362,16.4665,16.5362,156411.0
2025-03-14 11:25:00,16.59,16.61,16.54,16.55,256461.0,16.5362,16.5562,16.4864,16.4964,256461.0
2025-03-14 11:30:00,16.55,16.57,16.54,16.57,67772.0,16.4964,16.5163,16.4864,16.5163,67772.0
2025-03-14 11:35:00,16.57,16.57,16.55,16.55,37551.0,16.5163,16.5163,16.4964,16.4964,37551.0
2025-03-14 11:40:00,16.55,16.55,16.54,16.55,53128.0,16.4964,16.4964,16.4864,16.4964,53128.0
2025-03-14 11:45:00,16.55,16.57,16.53,16.57,68078.0,16.4964,16.5163,16.4764,16.5163,68078.0
2025-03-14 11:50:00,16.57,16.59,16.56,16.59,32096.0,16.5163,16.5362,16.5063,16.5362,32096.0
2025-03-14 11:55:00,16.58,16.6,16.58,16.6,32461.0,16.5263,16.5462,16.5263,16.5462,32461.0
2025-03-14 12:00:00,16.6,16.6,16.58,16.59,25707.0,16.5462,16.5462,16.5263,16.5362,25707.0
2025-03-14 12:05:00,16.6,16.63,16.59,16.62,85249.0,16.5462,16.5761,16.5362,16.5661,85249.0
2025-03-14 12:10:00,16.62,16.63,16.61,16.63,41356.0,16.5661,16.5761,16.5562,16.5761,41356.0
2025-03-14 12:15:00,16.63,16.64,16.6,16.63,198288.0,16.5761,16.5861,16.5462,16.5761,198288.0
2025-03-14 12:20:00,16.63,16.64,16.62,16.64,38792.0,16.5761,16.5861,16.5661,16.5861,38792.0
2025-03-14 12:25:00,16.64,16.65,16.61,16.62,132745.0,16.5861,16.596,16.5562,16.5661,132745.0
2025-03-14 12:30:00,16.62,16.63,16.6,16.62,89833.0,16.5661,16.5761,16.5462,16.5661,89833.0
2025-03-14 12:35:00,16.62,16.65,16.61,16.63,143343.0,16.5661,16.596,16.5562,16.5761,143343.0
2025-03-14 12:40:00,16.63,16.65,16.62,16.64,50249.0,16.5761,16.596,16.5661,16.5861,50249.0
2025-03-14 12:45:00,16.65,16.66,16.63,16.66,75752.0,16.596,16.606,16.5761,16.606,75752.0
2025-03-14 12:50:00,16.66,16.67,16.65,16.66,97633.0,16.606,16.616,16.596,16.606,97633.0
2025-03-14 12:55:00,16.66,16.67,16.64,16.66,50453.0,16.606,16.616,16.5861,16.606,50453.0
2025-03-14 13:00:00,16.66,16.7,16.65,16.68,136149.0,16.606,16.6459,16.596,16.6259,136149.0
2025-03-14 13:05:00,16.68,16.69,16.66,16.66,76134.0,16.6259,16.6359,16.606,16.606,76134.0
2025-03-14 13:10:00,16.66,16.67,16.65,16.66,44356.0,16.606,16.616,16.596,16.606,44356.0
2025-03-14 13:15:00,16.66,16.69,16.65,16.69,79316.0,16.606,16.6359,16.596,16.6359,79316.0
2025-03-14 13:20:00,16.69,16.72,16.68,16.7,152607.0,16.6359,16.6658,16.6259,16.6459,152607.0
2025-03-14 13:25:00,16.7,16.74,16.69,16.72,97750.0,16.6459,16.6858,16.6359,16.6658,97750.0
2025-03-14 13:30:00,16.73,16.76,16.72,16.76,152671.0,16.6758,16.7057,16.6658,16.7057,152671.0
2025-03-14 13:35:00,16.76,16.77,16.72,16.75,132574.0,16.7057,16.7157,16.6658,16.6957,132574.0
2025-03-14 13:40:00,16.75,16.75,16.72,16.73,75019.0,16.6957,16.6957,16.6658,16.6758,75019.0
2025-03-14 13:45:00,16.73,16.74,16.72,16.73,76252.0,16.6758,16.6858,16.6658,16.6758,76252.0
2025-03-14 13:50:00,16.74,16.77,16.74,16.76,75170.0,16.6858,16.7157,16.6858,16.7057,75170.0
2025-03-14 13:55:00,16.76,16.76,16.74,16.75,86112.0,16.7057,16.7057,16.6858,16.6957,86112.0
2025-03-14 14:00:00,16.75,16.76,16.73,16.75,95268.0,16.6957,16.7057,16.6758,16.6957,95268.0
2025-03-14 14:05:00,16.75,16.77,16.73,16.76,111900.0,16.6957,16.7157,16.6758,16.7057,111900.0
2025-03-14 14:10:00,16.76,16.76,16.74,16.76,94162.0,16.7057,16.7057,16.6858,16.7057,94162.0
2025-03-14 14:15:00,16.75,16.77,16.75,16.77,110428.0,16.6957,16.7157,16.6957,16.7157,110428.0
2025-03-14 14:20:00,16.77,16.78,16.74,16.75,120864.0,16.7157,16.7256,16.6858,16.6957,120864.0
2025-03-14 14:25:00,16.75,16.77,16.74,16.76,90229.0,16.6957,16.7157,16.6858,16.7057,90229.0
2025-03-14 14:30:00,16.77,16.79,16.75,16.76,167550.0,16.7157,16.7356,16.6957,16.7057,167550.0
2025-03-14 14:35:00,16.76,16.79,16.75,16.77,118990.0,16.7057,16.7356,16.6957,16.7157,118990.0
2025-03-14 14:40:00,16.78,16.79,16.76,16.77,113285.0,16.7256,16.7356,16.7057,16.7157,113285.0
2025-03-14 14:45:00,16.78,16.8,16.76,16.78,248462.0,16.7256,16.7456,16.7057,16.7256,248462.0
2025-03-14 14:50:00,16.78,16.79,16.75,16.76,73521.0,16.7256,16.7356,16.6957,16.7057,73521.0
2025-03-14 14:55:00,16.76,16.77,16.75,16.77,85773.0,16.7057,16.7157,16.6957,16.7157,85773.0
2025-03-14 15:00:00,16.77,16.79,16.75,16.79,97895.0,16.7157,16.7356,16.6957,16.7356,97895.0
2025-03-14 15:05:00,16.79,16.8,16.78,16.79,106595.0,16.7356,16.7456,16.7256,16.7356,106595.0
2025-03-14 15:10:00,16.79,16.81,16.78,16.81,116923.0,16.7356,16.7555,16.7256,16.7555,116923.0
2025-03-14 15:15:00,16.8,16.81,16.79,16.8,264390.0,16.7456,16.7555,16.7356,16.7456,264390.0
2025-03-14 15:20:00,16.8,16.82,16.79,16.8,168329.0,16.7456,16.7655,16.7356,16.7456,168329.0
2025-03-14 15:25:00,16.8,16.84,16.8,16.82,151289.0,16.7456,16.7854,16.7456,16.7655,151289.0
2025-03-14 15:30:00,16.83,16.84,16.8,16.8,172863.0,16.7755,16.7854,16.7456,16.7456,172863.0
2025-03-14 15:35:00,16.8,16.81,16.77,16.78,302042.0,16.7456,16.7555,16.7157,16.7256,302042.0
2025-03-14 15:40:00,16.78,16.8,16.75,16.78,332264.0,16.7256,16.7456,16.6957,16.7256,332264.0
2025-03-14 15:45:00,16.78,16.79,16.76,16.77,214721.0,16.7256,16.7356,16.7057,16.7157,214721.0
2025-03-14 15:50:00,16.77,16.81,16.76,16.8,416636.0,16.7157,16.7555,16.7057,16.7456,416636.0
2025-03-14 15:55:00,16.8,16.82,16.78,16.78,1064143.0,16.7456,16.7655,16.7256,16.7256,1064143.0
2025-03-17 09:30:00,16.8,16.84,16.74,16.79,205841.0,16.7456,16.7854,16.6858,16.7356,205841.0
2025-03-17 09:35:00,16.79,16.85,16.76,16.84,50760.0,16.7356,16.7954,16.7057,16.7854,50760.0
2025-03-17 09:40:00,16.85,16.89,16.82,16.88,46541.0,16.7954,16.8353,16.7655,16.8253,46541.0
2025-03-17 09:45:00,16.89,16.92,16.88,16.89,83262.0,16.8353,16.8652,16.8253,16.8353,83262.0
2025-03-17 09:50:00,16.9,16.92,16.86,16.91,44947.0,16.8452,16.8652,16.8054,16.8552,44947.0
2025-03-17 09:55:00,16.91,17.0,16.91,17.0,348037.0,16.8552,16.9449,16.8552,16.9449,348037.0
2025-03-17 10:00:00,17.0,17.07,16.97,17.04,168119.0,16.9449,17.0147,16.915,16.9848,168119.0
2025-03-17 10:05:00,17.04,17.11,17.03,17.1,123256.0,16.9848,17.0546,16.9748,17.0446,123256.0
2025-03-17 10:10:00,17.1,17.12,17.07,17.1,117971.0,17.0446,17.0645,17.0147,17.0446,117971.0
2025-03-17 10:15:00,17.1,17.11,17.05,17.09,64056.0,17.0446,17.0546,16.9947,17.0346,64056.0
2025-03-17 10:20:00,17.09,17.09,17.02,17.07,509879.0,17.0346,17.0346,16.9648,17.0147,509879.0
2025-03-17 10:25:00,17.07,17.09,17.06,17.07,54466.0,17.0147,17.0346,17.0047,17.0147,54466.0
2025-03-17 10:30:00,17.07,17.09,17.06,17.09,71657.0,17.0147,17.0346,17.0047,17.0346,71657.0
2025-03-17 10:35:00,17.09,17.12,17.08,17.09,165335.0,17.0346,17.0645,17.0246,17.0346,165335.0
2025-03-17 10:40:00,17.1,17.16,17.09,17.15,112513.0,17.0446,17.1044,17.0346,17.0944,112513.0
2025-03-17 10:45:00,17.15,17.16,17.13,17.14,66038.0,17.0944,17.1044,17.0745,17.0845,66038.0
2025-03-17 10:50:00,17.14,17.14,17.07,17.08,859490.0,17.0845,17.0845,17.0147,17.0246,859490.0
2025-03-17 10:55:00,17.09,17.09,17.04,17.04,101956.0,17.0346,17.0346,16.9848,16.9848,101956.0
2025-03-17 11:00:00,17.04,17.08,17.03,17.08,87545.0,16.9848,17.0246,16.9748,17.0246,87545.0
2025-03-17 11:05:00,17.08,17.09,17.06,17.09,118832.0,17.0246,17.0346,17.0047,17.0346,118832.0
2025-03-17 11:10:00,17.09,17.11,17.06,17.11,206482.0,17.0346,17.0546,17.0047,17.0546,206482.0
2025-03-17 11:15:00,17.11,17.14,17.09,17.13,703767.0,17.0546,17.0845,17.0346,17.0745,703767.0
2025-03-17 11:20:00,17.13,17.14,17.11,17.13,81128.0,17.0745,17.0845,17.0546,17.0745,81128.0
2025-03-17 11:25:00,17.13,17.15,17.12,17.14,80960.0,17.0745,17.0944,17.0645,17.0845,80960.0
2025-03-17 11:30:00,17.14,17.14,17.11,17.13,157238.0,17.0845,17.0845,17.0546,17.0745,157238.0
2025-03-17 11:35:00,17.12,17.15,17.12,17.14,41585.0,17.0645,17.0944,17.0645,17.0845,41585.0
2025-03-17 11:40:00,17.14,17.14,17.11,17.14,124552.0,17.0845,17.0845,17.0546,17.0845,124552.0
2025-03-17 11:45:00,17.14,17.15,17.13,17.15,36111.0,17.0845,17.0944,17.0745,17.0944,36111.0
2025-03-17 11:50:00,17.15,17.19,17.14,17.18,182764.0,17.0944,17.1343,17.0845,17.1243,182764.0
2025-03-17 11:55:00,17.18,17.2,17.16,17.18,86336.0,17.1243,17.1443,17.1044,17.1243,86336.0
2025-03-17 12:00:00,17.18,17.2,17.17,17.2,53448.0,17.1243,17.1443,17.1144,17.1443,53448.0
2025-03-17 12:05:00,17.2,17.22,17.19,17.21,51582.0,17.1443,17.1642,17.1343,17.1542,51582.0
2025-03-17 12:10:00,17.21,17.22,17.2,17.22,24716.0,17.1542,17.1642,17.1443,17.1642,24716.0
2025-03-17 12:15:00,17.22,17.22,17.2,17.22,33517.0,17.1642,17.1642,17.1443,17.1642,33517.0
2025-03-17 12:20:00,17.21,17.23,17.2,17.23,96872.0,17.1542,17.1742,17.1443,17.1742,96872.0
2025-03-17 12:25:00,17.23,17.24,17.21,17.22,85895.0,17.1742,17.1841,17.1542,17.1642,85895.0
2025-03-17 12:30:00,17.21,17.22,17.2,17.22,33941.0,17.1542,17.1642,17.1443,17.1642,33941.0
2025-03-17 12:35:00,17.22,17.23,17.21,17.21,69163.0,17.1642,17.1742,17.1542,17.1542,69163.0
2025-03-17 12:40:00,17.21,17.22,17.21,17.22,13160.0,17.1542,17.1642,17.1542,17.1642,13160.0
2025-03-17 12:45:00,17.22,17.22,17.19,17.2,103691.0,17.1642,17.1642,17.1343,17.1443,103691.0
2025-03-17 12:50:00,17.2,17.21,17.19,17.2,65407.0,17.1443,17.1542,17.1343,17.1443,65407.0
2025-03-17 12:55:00,17.2,17.23,17.2,17.21,73849.0,17.1443,17.1742,17.1443,17.1542,73849.0
2025-03-17 13:00:00,17.21,17.22,17.2,17.21,72573.0,17.1542,17.1642,17.1443,17.1542,72573.0
2025-03-17 13:05:00,17.21,17.23,17.2,17.23,31716.0,17.1542,17.1742,17.1443,17.1742,31716.0
2025-03-17 13:10:00,17.23,17.24,17.22,17.23,59274.0,17.1742,17.1841,17.1642,17.1742,59274.0
2025-03-17 13:15:00,17.23,17.24,17.21,17.23,157369.0,17.1742,17.1841,17.1542,17.1742,157369.0
2025-03-17 13:20:00,17.23,17.24,17.22,17.23,24648.0,17.1742,17.1841,17.1642,17.1742,24648.0
2025-03-17 13:25:00,17.23,17.25,17.23,17.25,58420.0,17.1742,17.1941,17.1742,17.1941,58420.0
2025-03-17 13:30:00,17.25,17.25,17.23,17.25,56424.0,17.1941,17.1941,17.1742,17.1941,56424.0
2025-03-17 13:35:00,17.25,17.26,17.24,17.25,129342.0,17.1941,17.2041,17.1841,17.1941,129342.0
2025-03-17 13:40:00,17.25,17.26,17.24,17.26,65449.0,17.1941,17.2041,17.1841,17.2041,65449.0
2025-03-17 13:45:00,17.26,17.26,17.24,17.25,45029.0,17.2041,17.2041,17.1841,17.1941,45029.0
2025-03-17 13:50:00,17.25,17.26,17.2,17.21,126217.0,17.1941,17.2041,17.1443,17.1542,126217.0
2025-03-17 13:55:00,17.21,17.21,17.17,17.2,135512.0,17.1542,17.1542,17.1144,17.1443,135512.0
2025-03-17 14:00:00,17.19,17.22,17.19,17.21,63029.0,17.1343,17.1642,17.1343,17.1542,63029.0
2025-03-17 14:05:00,17.21,17.22,17.2,17.21,53234.0,17.1542,17.1642,17.1443,17.1542,53234.0
2025-03-17 14:10:00,17.21,17.23,17.2,17.22,40551.0,17.1542,17.1742,17.1443,17.1642,40551.0
2025-03-17 14:15:00,17.23,17.23,17.2,17.21,94084.0,17.1742,17.1742,17.1443,17.1542,94084.0
2025-03-17 14:20:00,17.21,17.21,17.18,17.2,75971.0,17.1542,17.1542,17.1243,17.1443,75971.0
2025-03-17 14:25:00,17.2,17.21,17.18,17.21,65175.0,17.1443,17.1542,17.1243,17.1542,65175.0
2025-03-17 14:30:00,17.21,17.24,17.2,17.24,123056.0,17.1542,17.1841,17.1443,17.1841,123056.0
2025-03-17 14:35:00,17.24,17.24,17.22,17.23,96459.0,17.1841,17.1841,17.1642,17.1742,96459.0
2025-03-17 14:40:00,17.23,17.24,17.19,17.19,75191.0,17.1742,17.1841,17.1343,17.1343,75191.0
2025-03-17 14:45:00,17.2,17.2,17.19,17.2,67379.0,17.1443,17.1443,17.1343,17.1443,67379.0
2025-03-17 14:50:00,17.2,17.22,17.19,17.21,107977.0,17.1443,17.1642,17.1343,17.1542,107977.0
2025-03-17 14:55:00,17.2,17.22,17.19,17.2,87564.0,17.1443,17.1642,17.1343,17.1443,87564.0
2025-03-17 15:00:00,17.2,17.21,17.18,17.19,112934.0,17.1443,17.1542,17.1243,17.1343,112934.0
2025-03-17 15:05:00,17.19,17.19,17.16,17.16,89718.0,17.1343,17.1343,17.1044,17.1044,89718.0
2025-03-17 15:10:00,17.16,17.17,17.14,17.16,180659.0,17.1044,17.1144,17.0845,17.1044,180659.0
2025-03-17 15:15:00,17.16,17.16,17.14,17.16,41350.0,17.1044,17.1044,17.0845,17.1044,41350.0
2025-03-17 15:20:00,17.16,17.18,17.15,17.17,95987.0,17.1044,17.1243,17.0944,17.1144,95987.0
2025-03-17 15:25:00,17.16,17.17,17.16,17.17,20763.0,17.1044,17.1144,17.1044,17.1144,20763.0
2025-03-17 15:30:00,17.16,17.19,17.15,17.16,170176.0,17.1044,17.1343,17.0944,17.1044,170176.0
2025-03-17 15:35:00,17.16,17.17,17.14,17.14,140084.0,17.1044,17.1144,17.0845,17.0845,140084.0
2025-03-17 15:40:00,17.14,17.19,17.14,17.18,167792.0,17.0845,17.1343,17.0845,17.1243,167792.0
2025-03-17 15:45:00,17.18,17.18,17.14,17.14,247894.0,17.1243,17.1243,17.0845,17.0845,247894.0
2025-03-17 15:50:00,17.14,17.15,17.11,17.14,495771.0,17.0845,17.0944,17.0546,17.0845,495771.0
2025-03-17 15:55:00,17.14,17.17,17.1,17.11,1170961.0,17.0845,17.1144,17.0446,17.0546,1170961.0
2025-03-18 09:30:00,17.0,17.03,16.94,17.01,244400.0,16.9449,16.9748,16.8851,16.9549,244400.0
2025-03-18 09:35:00,17.01,17.1,16.99,17.04,121828.0,16.9549,17.0446,16.9349,16.9848,121828.0
2025-03-18 09:40:00,17.04,17.15,17.04,17.14,98738.0,16.9848,17.0944,16.9848,17.0845,98738.0
2025-03-18 09:45:00,17.13,17.14,17.09,17.11,50934.0,17.0745,17.0845,17.0346,17.0546,50934.0
2025-03-18 09:50:00,17.11,17.17,17.1,17.16,54725.0,17.0546,17.1144,17.0446,17.1044,54725.0
2025-03-18 09:55:00,17.16,17.19,17.15,17.16,365016.0,17.1044,17.1343,17.0944,17.1044,365016.0
2025-03-18 10:00:00,17.16,17.18,17.13,17.16,355754.0,17.1044,17.1243,17.0745,17.1044,355754.0
2025-03-18 10:05:00,17.16,17.17,17.1,17.1,110986.0,17.1044,17.1144,17.0446,17.0446,110986.0
2025-03-18 10:10:00,17.11,17.16,17.1,17.14,151469.0,17.0546,17.1044,17.0446,17.0845,151469.0
2025-03-18 10:15:00,17.14,17.17,17.12,17.16,58039.0,17.0845,17.1144,17.0645,17.1044,58039.0
2025-03-18 10:20:00,17.16,17.16,17.13,17.14,202754.0,17.1044,17.1044,17.0745,17.0845,202754.0
2025-03-18 10:25:00,17.14,17.16,17.1,17.1,50414.0,17.0845,17.1044,17.0446,17.0446,50414.0
2025-03-18 10:30:00,17.11,17.13,17.05,17.07,132344.0,17.0546,17.0745,16.9947,17.0147,132344.0
2025-03-18 10:35:00,17.07,17.1,17.05,17.08,124565.0,17.0147,17.0446,16.9947,17.0246,124565.0
2025-03-18 10:40:00,17.09,17.1,17.07,17.08,38084.0,17.0346,17.0446,17.0147,17.0246,38084.0
2025-03-18 10:45:00,17.07,17.08,17.05,17.06,77474.0,17.0147,17.0246,16.9947,17.0047,77474.0
2025-03-18 10:50:00,17.05,17.08,17.05,17.07,23564.0,16.9947,17.0246,16.9947,17.0147,23564.0
2025-03-18 10:55:00,17.08,17.1,17.07,17.07,27648.0,17.0246,17.0446,17.0147,17.0147,27648.0
2025-03-18 11:00:00,17.07,17.1,17.06,17.08,38544.0,17.0147,17.0446,17.0047,17.0246,38544.0
2025-03-18 11:05:00,17.07,17.08,17.06,17.07,45962.0,17.0147,17.0246,17.0047,17.0147,45962.0
2025-03-18 11:10:00,17.07,17.08,17.07,17.07,69271.0,17.0147,17.0246,17.0147,17.0147,69271.0
2025-03-18 11:15:00,17.07,17.09,17.05,17.07,87300.0,17.0147,17.0346,16.9947,17.0147,87300.0
2025-03-18 11:20:00,17.06,17.06,17.04,17.05,24095.0,17.0047,17.0047,16.9848,16.9947,24095.0
2025-03-18 11:25:00,17.05,17.05,17.03,17.04,23212.0,16.9947,16.9947,16.9748,16.9848,23212.0
2025-03-18 11:30:00,17.04,17.04,17.01,17.03,73872.0,16.9848,16.9848,16.9549,16.9748,73872.0
2025-03-18 11:35:00,17.03,17.04,17.02,17.04,22423.0,16.9748,16.9848,16.9648,16.9848,22423.0
2025-03-18 11:40:00,17.04,17.05,17.03,17.05,56856.0,16.9848,16.9947,16.9748,16.9947,56856.0
2025-03-18 11:45:00,17.04,17.05,17.02,17.04,35457.0,16.9848,16.9947,16.9648,16.9848,35457.0
2025-03-18 11:50:00,17.03,17.04,17.01,17.02,26092.0,16.9748,16.9848,16.9549,16.9648,26092.0
2025-03-18 11:55:00,17.02,17.03,17.01,17.02,51098.0,16.9648,16.9748,16.9549,16.9648,51098.0
2025-03-18 12:00:00,17.02,17.03,17.01,17.03,77184.0,16.9648,16.9748,16.9549,16.9748,77184.0
2025-03-18 12:05:00,17.02,17.06,17.02,17.05,63265.0,16.9648,17.0047,16.9648,16.9947,63265.0
2025-03-18 12:10:00,17.06,17.08,17.05,17.06,42508.0,17.0047,17.0246,16.9947,17.0047,42508.0
2025-03-18 12:15:00,17.07,17.09,17.06,17.07,48175.0,17.0147,17.0346,17.0047,17.0147,48175.0
2025-03-18 12:20:00,17.07,17.08,17.06,17.08,29748.0,17.0147,17.0246,17.0047,17.0246,29748.0
2025-03-18 12:25:00,17.07,17.1,17.07,17.1,35633.0,17.0147,17.0446,17.0147,17.0446,35633.0
2025-03-18 12:30:00,17.1,17.11,17.09,17.11,48291.0,17.0446,17.0546,17.0346,17.0546,48291.0
2025-03-18 12:35:00,17.11,17.11,17.09,17.1,22723.0,17.0546,17.0546,17.0346,17.0446,22723.0
2025-03-18 12:40:00,17.1,17.1,17.07,17.07,42461.0,17.0446,17.0446,17.0147,17.0147,42461.0
2025-03-18 12:45:00,17.07,17.08,17.05,17.05,90396.0,17.0147,17.0246,16.9947,16.9947,90396.0
2025-03-18 12:50:00,17.06,17.09,17.05,17.09,67770.0,17.0047,17.0346,16.9947,17.0346,67770.0
2025-03-18 12:55:00,17.09,17.09,17.07,17.07,24694.0,17.0346,17.0346,17.0147,17.0147,24694.0
2025-03-18 13:00:00,17.07,17.09,17.07,17.09,20216.0,17.0147,17.0346,17.0147,17.0346,20216.0
2025-03-18 13:05:00,17.08,17.08,17.06,17.07,11099.0,17.0246,17.0246,17.0047,17.0147,11099.0
2025-03-18 13:10:00,17.07,17.08,17.06,17.07,57379.0,17.0147,17.0246,17.0047,17.0147,57379.0
2025-03-18 13:15:00,17.08,17.09,17.06,17.07,80127.0,17.0246,17.0346,17.0047,17.0147,80127.0
2025-03-18 13:20:00,17.07,17.1,17.07,17.1,60391.0,17.0147,17.0446,17.0147,17.0446,60391.0
2025-03-18 13:25:00,17.1,17.11,17.09,17.11,29265.0,17.0446,17.0546,17.0346,17.0546,29265.0
2025-03-18 13:30:00,17.11,17.12,17.09,17.12,36241.0,17.0546,17.0645,17.0346,17.0645,36241.0
2025-03-18 13:35:00,17.12,17.14,17.11,17.14,51670.0,17.0645,17.0845,17.0546,17.0845,51670.0
2025-03-18 13:40:00,17.14,17.15,17.13,17.13,41618.0,17.0845,17.0944,17.0745,17.0745,41618.0
2025-03-18 13:45:00,17.13,17.15,17.13,17.14,39122.0,17.0745,17.0944,17.0745,17.0845,39122.0
2025-03-18 13:50:00,17.14,17.14,17.11,17.12,40113.0,17.0845,17.0845,17.0546,17.0645,40113.0
2025-03-18 13:55:00,17.12,17.12,17.1,17.11,45157.0,17.0645,17.0645,17.0446,17.0546,45157.0
2025-03-18 14:00:00,17.11,17.11,17.08,17.11,65945.0,17.0546,17.0546,17.0246,17.0546,65945.0
2025-03-18 14:05:00,17.11,17.11,17.09,17.1,20917.0,17.0546,17.0546,17.0346,17.0446,20917.0
2025-03-18 14:10:00,17.1,17.11,17.09,17.1,46335.0,17.0446,17.0546,17.0346,17.0446,46335.0
2025-03-18 14:15:00,17.11,17.12,17.1,17.11,51789.0,17.0546,17.0645,17.0446,17.0546,51789.0
2025-03-18 14:20:00,17.11,17.12,17.1,17.11,31833.0,17.0546,17.0645,17.0446,17.0546,31833.0
2025-03-18 14:25:00,17.1,17.11,17.09,17.1,76680.0,17.0446,17.0546,17.0346,17.0446,76680.0
2025-03-18 14:30:00,17.1,17.11,17.09,17.11,28315.0,17.0446,17.0546,17.0346,17.0546,28315.0
2025-03-18 14:35:00,17.11,17.11,17.09,17.11,51889.0,17.0546,17.0546,17.0346,17.0546,51889.0
2025-03-18 14:40:00,17.11,17.12,17.1,17.11,84360.0,17.0546,17.0645,17.0446,17.0546,84360.0
2025-03-18 14:45:00,17.11,17.12,17.1,17.11,104259.0,17.0546,17.0645,17.0446,17.0546,104259.0
2025-03-18 14:50:00,17.11,17.12,17.07,17.1,270327.0,17.0546,17.0645,17.0147,17.0446,270327.0
2025-03-18 14:55:00,17.1,17.11,17.09,17.1,61561.0,17.0446,17.0546,17.0346,17.0446,61561.0
2025-03-18 15:00:00,17.1,17.11,17.09,17.11,36339.0,17.0446,17.0546,17.0346,17.0546,36339.0
2025-03-18 15:05:00,17.1,17.11,17.08,17.09,93539.0,17.0446,17.0546,17.0246,17.0346,93539.0
2025-03-18 15:10:00,17.09,17.1,17.08,17.1,107751.0,17.0346,17.0446,17.0246,17.0446,107751.0
2025-03-18 15:15:00,17.1,17.12,17.09,17.12,75023.0,17.0446,17.0645,17.0346,17.0645,75023.0
2025-03-18 15:20:00,17.11,17.12,17.1,17.12,83680.0,17.0546,17.0645,17.0446,17.0645,83680.0
2025-03-18 15:25:00,17.12,17.13,17.1,17.12,135711.0,17.0645,17.0745,17.0446,17.0645,135711.0
2025-03-18 15:30:00,17.12,17.15,17.1,17.14,136930.0,17.0645,17.0944,17.0446,17.0845,136930.0
2025-03-18 15:35:00,17.14,17.17,17.13,17.17,182008.0,17.0845,17.1144,17.0745,17.1144,182008.0
2025-03-18 15:40:00,17.17,17.19,17.16,17.16,100531.0,17.1144,17.1343,17.1044,17.1044,100531.0
2025-03-18 15:45:00,17.16,17.18,17.13,17.15,243498.0,17.1044,17.1243,17.0745,17.0944,243498.0
2025-03-18 15:50:00,17.16,17.21,17.14,17.21,212373.0,17.1044,17.1542,17.0845,17.1542,212373.0
2025-03-18 15:55:00,17.21,17.22,17.19,17.2,831121.0,17.1542,17.1642,17.1343,17.1443,831121.0
2025-03-19 09:30:00,17.01,17.07,16.9,17.01,331800.0,16.9549,17.0147,16.8452,16.9549,331800.0
2025-03-19 09:35:00,17.01,17.03,16.97,17.02,151891.0,16.9549,16.9748,16.915,16.9648,151891.0
2025-03-19 09:40:00,17.02,17.03,16.99,17.0,53890.0,16.9648,16.9748,16.9349,16.9449,53890.0
2025-03-19 09:45:00,17.0,17.03,16.99,17.01,91709.0,16.9449,16.9748,16.9349,16.9549,91709.0
2025-03-19 09:50:00,17.01,17.07,17.0,17.05,107521.0,16.9549,17.0147,16.9449,16.9947,107521.0
2025-03-19 09:55:00,17.05,17.08,17.0,17.0,239527.0,16.9947,17.0246,16.9449,16.9449,239527.0
2025-03-19 10:00:00,17.01,17.04,16.96,17.04,92071.0,16.9549,16.9848,16.905,16.9848,92071.0
2025-03-19 10:05:00,17.04,17.05,17.02,17.04,147128.0,16.9848,16.9947,16.9648,16.9848,147128.0
2025-03-19 10:10:00,17.04,17.05,17.03,17.03,113348.0,16.9848,16.9947,16.9748,16.9748,113348.0
2025-03-19 10:15:00,17.04,17.04,17.0,17.02,58033.0,16.9848,16.9848,16.9449,16.9648,58033.0
2025-03-19 10:20:00,17.02,17.03,17.01,17.03,76210.0,16.9648,16.9748,16.9549,16.9748,76210.0
2025-03-19 10:25:00,17.03,17.04,17.01,17.02,67016.0,16.9748,16.9848,16.9549,16.9648,67016.0
2025-03-19 10:30:00,17.02,17.04,17.01,17.04,78513.0,16.9648,16.9848,16.9549,16.9848,78513.0
2025-03-19 10:35:00,17.04,17.05,17.01,17.02,97189.0,16.9848,16.9947,16.9549,16.9648,97189.0
2025-03-19 10:40:00,17.02,17.03,16.99,17.02,58805.0,16.9648,16.9748,16.9349,16.9648,58805.0
2025-03-19 10:45:00,17.02,17.03,17.0,17.01,53687.0,16.9648,16.9748,16.9449,16.9549,53687.0
2025-03-19 10:50:00,17.01,17.03,17.0,17.02,113076.0,16.9549,16.9748,16.9449,16.9648,113076.0
2025-03-19 10:55:00,17.02,17.03,17.0,17.03,152770.0,16.9648,16.9748,16.9449,16.9748,152770.0
2025-03-19 11:00:00,17.03,17.06,17.02,17.04,128084.0,16.9748,17.0047,16.9648,16.9848,128084.0
2025-03-19 11:05:00,17.04,17.04,17.0,17.02,37048.0,16.9848,16.9848,16.9449,16.9648,37048.0
2025-03-19 11:10:00,17.02,17.03,17.01,17.03,30528.0,16.9648,16.9748,16.9549,16.9748,30528.0
2025-03-19 11:15:00,17.03,17.03,17.0,17.0,60764.0,16.9748,16.9748,16.9449,16.9449,60764.0
2025-03-19 11:20:00,17.0,17.01,16.99,17.0,29439.0,16.9449,16.9549,16.9349,16.9449,29439.0
2025-03-19 11:25:00,17.0,17.0,16.97,16.98,44050.0,16.9449,16.9449,16.915,16.925,44050.0
2025-03-19 11:30:00,16.98,17.0,16.97,16.98,85999.0,16.925,16.9449,16.915,16.925,85999.0
2025-03-19 11:35:00,16.98,17.01,16.98,17.01,31168.0,16.925,16.9549,16.925,16.9549,31168.0
2025-03-19 11:40:00,17.01,17.02,17.0,17.01,73214.0,16.9549,16.9648,16.9449,16.9549,73214.0
2025-03-19 11:45:00,17.01,17.02,16.97,17.0,110166.0,16.9549,16.9648,16.915,16.9449,110166.0
2025-03-19 11:50:00,17.0,17.05,16.99,17.05,154671.0,16.9449,16.9947,16.9349,16.9947,154671.0
2025-03-19 11:55:00,17.05,17.06,17.02,17.04,123112.0,16.9947,17.0047,16.9648,16.9848,123112.0
2025-03-19 12:00:00,17.03,17.04,17.01,17.03,48693.0,16.9748,16.9848,16.9549,16.9748,48693.0
2025-03-19 12:05:00,17.03,17.04,17.0,17.01,40398.0,16.9748,16.9848,16.9449,16.9549,40398.0
2025-03-19 12:10:00,17.01,17.02,16.99,17.0,101987.0,16.9549,16.9648,16.9349,16.9449,101987.0
2025-03-19 12:15:00,17.0,17.0,16.98,17.0,55062.0,16.9449,16.9449,16.925,16.9449,55062.0
2025-03-19 12:20:00,17.0,17.0,16.98,16.98,31150.0,16.9449,16.9449,16.925,16.925,31150.0
2025-03-19 12:25:00,16.98,17.0,16.98,17.0,46368.0,16.925,16.9449,16.925,16.9449,46368.0
2025-03-19 12:30:00,17.0,17.02,17.0,17.02,36105.0,16.9449,16.9648,16.9449,16.9648,36105.0
2025-03-19 12:35:00,17.02,17.02,17.01,17.02,78805.0,16.9648,16.9648,16.9549,16.9648,78805.0
2025-03-19 12:40:00,17.02,17.02,16.99,17.0,47178.0,16.9648,16.9648,16.9349,16.9449,47178.0
2025-03-19 12:45:00,17.0,17.03,16.99,17.01,112114.0,16.9449,16.9748,16.9349,16.9549,112114.0
2025-03-19 12:50:00,17.01,17.02,17.0,17.02,27034.0,16.9549,16.9648,16.9449,16.9648,27034.0
2025-03-19 12:55:00,17.02,17.02,17.0,17.01,22763.0,16.9648,16.9648,16.9449,16.9549,22763.0
2025-03-19 13:00:00,17.01,17.02,16.99,17.0,30082.0,16.9549,16.9648,16.9349,16.9449,30082.0
2025-03-19 13:05:00,16.99,17.0,16.97,16.98,67537.0,16.9349,16.9449,16.915,16.925,67537.0
2025-03-19 13:10:00,16.98,17.0,16.97,16.99,82347.0,16.925,16.9449,16.915,16.9349,82347.0
2025-03-19 13:15:00,17.0,17.0,16.98,17.0,39412.0,16.9449,16.9449,16.925,16.9449,39412.0
2025-03-19 13:20:00,16.99,17.0,16.98,16.98,17082.0,16.9349,16.9449,16.925,16.925,17082.0
2025-03-19 13:25:00,16.98,16.99,16.98,16.98,10539.0,16.925,16.9349,16.925,16.925,10539.0
2025-03-19 13:30:00,16.98,16.99,16.96,16.96,53126.0,16.925,16.9349,16.905,16.905,53126.0
2025-03-19 13:35:00,16.96,16.98,16.96,16.97,41028.0,16.905,16.925,16.905,16.915,41028.0
2025-03-19 13:40:00,16.98,16.98,16.95,16.96,73775.0,16.925,16.925,16.8951,16.905,73775.0
2025-03-19 13:45:00,16.96,16.97,16.9,16.91,75902.0,16.905,16.915,16.8452,16.8552,75902.0
2025-03-19 13:50:00,16.91,16.91,16.87,16.88,76374.0,16.8552,16.8552,16.8153,16.8253,76374.0
2025-03-19 13:55:00,16.88,16.91,16.84,16.84,130167.0,16.8253,16.8552,16.7854,16.7854,130167.0
2025-03-19 14:00:00,16.84,16.9,16.83,16.88,194222.0,16.7854,16.8452,16.7755,16.8253,194222.0
2025-03-19 14:05:00,16.88,16.88,16.83,16.84,142643.0,16.8253,16.8253,16.7755,16.7854,142643.0
2025-03-19 14:10:00,16.85,16.86,16.83,16.85,138667.0,16.7954,16.8054,16.7755,16.7954,138667.0
2025-03-19 14:15:00,16.84,16.87,16.83,16.84,194488.0,16.7854,16.8153,16.7755,16.7854,194488.0
2025-03-19 14:20:00,16.84,16.85,16.82,16.82,80837.0,16.7854,16.7954,16.7655,16.7655,80837.0
2025-03-19 14:25:00,16.82,16.88,16.82,16.88,214477.0,16.7655,16.8253,16.7655,16.8253,214477.0
2025-03-19 14:30:00,16.88,16.91,16.87,16.88,85619.0,16.8253,16.8552,16.8153,16.8253,85619.0
2025-03-19 14:35:00,16.89,16.9,16.88,16.89,61863.0,16.8353,16.8452,16.8253,16.8353,61863.0
2025-03-19 14:40:00,16.89,16.96,16.89,16.96,129790.0,16.8353,16.905,16.8353,16.905,129790.0
2025-03-19 14:45:00,16.96,16.97,16.94,16.96,111477.0,16.905,16.915,16.8851,16.905,111477.0
2025-03-19 14:50:00,16.96,16.98,16.95,16.98,202458.0,16.905,16.925,16.8951,16.925,202458.0
2025-03-19 14:55:00,16.98,17.0,16.96,16.98,106346.0,16.925,16.9449,16.905,16.925,106346.0
2025-03-19 15:00:00,16.98,16.99,16.95,16.99,95087.0,16.925,16.9349,16.8951,16.9349,95087.0
2025-03-19 15:05:00,16.99,17.03,16.99,17.02,157291.0,16.9349,16.9748,16.9349,16.9648,157291.0
2025-03-19 15:10:00,17.02,17.04,17.0,17.02,102428.0,16.9648,16.9848,16.9449,16.9648,102428.0
2025-03-19 15:15:00,17.02,17.03,17.0,17.03,112121.0,16.9648,16.9748,16.9449,16.9748,112121.0
2025-03-19 15:20:00,17.03,17.04,17.0,17.03,142192.0,16.9748,16.9848,16.9449,16.9748,142192.0
2025-03-19 15:25:00,17.03,17.03,16.98,17.01,236194.0,16.9748,16.9748,16.925,16.9549,236194.0
2025-03-19 15:30:00,17.01,17.05,17.0,17.05,95241.0,16.9549,16.9947,16.9449,16.9947,95241.0
2025-03-19 15:35:00,17.05,17.07,17.02,17.03,175637.0,16.9947,17.0147,16.9648,16.9748,175637.0
2025-03-19 15:40:00,17.02,17.09,17.02,17.08,157746.0,16.9648,17.0346,16.9648,17.0246,157746.0
2025-03-19 15:45:00,17.09,17.14,17.08,17.11,298695.0,17.0346,17.0845,17.0246,17.0546,298695.0
2025-03-19 15:50:00,17.11,17.13,17.08,17.12,397598.0,17.0546,17.0745,17.0246,17.0645,397598.0
2025-03-19 15:55:00,17.12,17.13,17.08,17.09,1169152.0,17.0645,17.0745,17.0246,17.0346,1169152.0
2025-03-20 09:30:00,17.06,17.09,16.99,17.0,350344.0,17.0047,17.0346,16.9349,16.9449,350344.0
2025-03-20 09:35:00,17.0,17.05,16.99,17.01,84787.0,16.9449,16.9947,16.9349,16.9549,84787.0
2025-03-20 09:40:00,17.02,17.07,16.99,17.05,115452.0,16.9648,17.0147,16.9349,16.9947,115452.0
2025-03-20 09:45:00,17.05,17.07,17.01,17.03,64333.0,16.9947,17.0147,16.9549,16.9748,64333.0
2025-03-20 09:50:00,17.02,17.04,16.96,16.97,82261.0,16.9648,16.9848,16.905,16.915,82261.0
2025-03-20 09:55:00,16.97,17.0,16.95,16.96,144871.0,16.915,16.9449,16.8951,16.905,144871.0
2025-03-20 10:00:00,16.96,17.02,16.95,16.98,99559.0,16.905,16.9648,16.8951,16.925,99559.0
2025-03-20 10:05:00,16.98,17.07,16.98,17.07,69318.0,16.925,17.0147,16.925,17.0147,69318.0
2025-03-20 10:10:00,17.07,17.11,17.06,17.07,94170.0,17.0147,17.0546,17.0047,17.0147,94170.0
2025-03-20 10:15:00,17.06,17.07,17.04,17.05,92570.0,17.0047,17.0147,16.9848,16.9947,92570.0
2025-03-20 10:20:00,17.05,17.08,17.05,17.07,26886.0,16.9947,17.0246,16.9947,17.0147,26886.0
2025-03-20 10:25:00,17.08,17.1,17.05,17.1,66195.0,17.0246,17.0446,16.9947,17.0446,66195.0
2025-03-20 10:30:00,17.1,17.12,17.08,17.09,27742.0,17.0446,17.0645,17.0246,17.0346,27742.0
2025-03-20 10:35:00,17.09,17.12,17.07,17.11,61102.0,17.0346,17.0645,17.0147,17.0546,61102.0
2025-03-20 10:40:00,17.11,17.13,17.1,17.13,161173.0,17.0546,17.0745,17.0446,17.0745,161173.0
2025-03-20 10:45:00,17.13,17.15,17.12,17.14,149281.0,17.0745,17.0944,17.0645,17.0845,149281.0
2025-03-20 10:50:00,17.14,17.15,17.1,17.11,78790.0,17.0845,17.0944,17.0446,17.0546,78790.0
2025-03-20 10:55:00,17.11,17.14,17.11,17.14,107702.0,17.0546,17.0845,17.0546,17.0845,107702.0
2025-03-20 11:00:00,17.14,17.17,17.13,17.16,55654.0,17.0845,17.1144,17.0745,17.1044,55654.0
2025-03-20 11:05:00,17.16,17.18,17.15,17.18,128086.0,17.1044,17.1243,17.0944,17.1243,128086.0
2025-03-20 11:10:00,17.19,17.2,17.16,17.2,70626.0,17.1343,17.1443,17.1044,17.1443,70626.0
2025-03-20 11:15:00,17.2,17.24,17.19,17.23,286887.0,17.1443,17.1841,17.1343,17.1742,286887.0
2025-03-20 11:20:00,17.23,17.24,17.21,17.22,203113.0,17.1742,17.1841,17.1542,17.1642,203113.0
2025-03-20 11:25:00,17.22,17.24,17.2,17.22,83938.0,17.1642,17.1841,17.1443,17.1642,83938.0
2025-03-20 11:30:00,17.21,17.22,17.13,17.14,119582.0,17.1542,17.1642,17.0745,17.0845,119582.0
2025-03-20 11:35:00,17.14,17.18,17.14,17.17,65047.0,17.0845,17.1243,17.0845,17.1144,65047.0
2025-03-20 11:40:00,17.17,17.19,17.16,17.18,52391.0,17.1144,17.1343,17.1044,17.1243,52391.0
2025-03-20 11:45:00,17.17,17.18,17.15,17.16,120371.0,17.1144,17.1243,17.0944,17.1044,120371.0
2025-03-20 11:50:00,17.15,17.16,17.14,17.16,48698.0,17.0944,17.1044,17.0845,17.1044,48698.0
2025-03-20 11:55:00,17.16,17.18,17.15,17.17,49865.0,17.1044,17.1243,17.0944,17.1144,49865.0
2025-03-20 12:00:00,17.16,17.18,17.15,17.16,51179.0,17.1044,17.1243,17.0944,17.1044,51179.0
2025-03-20 12:05:00,17.16,17.17,17.15,17.16,21793.0,17.1044,17.1144,17.0944,17.1044,21793.0
2025-03-20 12:10:00,17.16,17.17,17.13,17.16,75643.0,17.1044,17.1144,17.0745,17.1044,75643.0
2025-03-20 12:15:00,17.15,17.16,17.11,17.13,39432.0,17.0944,17.1044,17.0546,17.0745,39432.0
2025-03-20 12:20:00,17.13,17.14,17.11,17.13,55225.0,17.0745,17.0845,17.0546,17.0745,55225.0
2025-03-20 12:25:00,17.13,17.13,17.11,17.13,57047.0,17.0745,17.0745,17.0546,17.0745,57047.0
2025-03-20 12:30:00,17.13,17.16,17.12,17.13,63003.0,17.0745,17.1044,17.0645,17.0745,63003.0
2025-03-20 12:35:00,17.12,17.14,17.11,17.13,30852.0,17.0645,17.0845,17.0546,17.0745,30852.0
2025-03-20 12:40:00,17.13,17.14,17.11,17.13,80738.0,17.0745,17.0845,17.0546,17.0745,80738.0
2025-03-20 12:45:00,17.13,17.14,17.1,17.1,43897.0,17.0745,17.0845,17.0446,17.0446,43897.0
2025-03-20 12:50:00,17.1,17.14,17.09,17.13,201008.0,17.0446,17.0845,17.0346,17.0745,201008.0
2025-03-20 12:55:00,17.13,17.14,17.08,17.09,62619.0,17.0745,17.0845,17.0246,17.0346,62619.0
2025-03-20 13:00:00,17.09,17.09,17.07,17.09,42367.0,17.0346,17.0346,17.0147,17.0346,42367.0
2025-03-20 13:05:00,17.09,17.12,17.08,17.12,68004.0,17.0346,17.0645,17.0246,17.0645,68004.0
2025-03-20 13:10:00,17.12,17.13,17.11,17.13,40169.0,17.0645,17.0745,17.0546,17.0745,40169.0
2025-03-20 13:15:00,17.13,17.13,17.11,17.11,34960.0,17.0745,17.0745,17.0546,17.0546,34960.0
2025-03-20 13:20:00,17.12,17.12,17.08,17.09,20569.0,17.0645,17.0645,17.0246,17.0346,20569.0
2025-03-20 13:25:00,17.09,17.09,17.05,17.05,16056.0,17.0346,17.0346,16.9947,16.9947,16056.0
2025-03-20 13:30:00,17.05,17.08,17.05,17.07,66226.0,16.9947,17.0246,16.9947,17.0147,66226.0
2025-03-20 13:35:00,17.07,17.1,17.06,17.09,57265.0,17.0147,17.0446,17.0047,17.0346,57265.0
2025-03-20 13:40:00,17.09,17.1,17.08,17.09,29449.0,17.0346,17.0446,17.0246,17.0346,29449.0
2025-03-20 13:45:00,17.09,17.11,17.09,17.1,36574.0,17.0346,17.0546,17.0346,17.0446,36574.0
2025-03-20 13:50:00,17.1,17.12,17.09,17.1,53591.0,17.0446,17.0645,17.0346,17.0446,53591.0
2025-03-20 13:55:00,17.1,17.11,17.09,17.11,49488.0,17.0446,17.0546,17.0346,17.0546,49488.0
2025-03-20 14:00:00,17.11,17.12,17.09,17.1,75533.0,17.0546,17.0645,17.0346,17.0446,75533.0
2025-03-20 14:05:00,17.1,17.11,17.08,17.11,46143.0,17.0446,17.0546,17.0246,17.0546,46143.0
2025-03-20 14:10:00,17.11,17.13,17.1,17.12,64162.0,17.0546,17.0745,17.0446,17.0645,64162.0
2025-03-20 14:15:00,17.12,17.12,17.1,17.12,48397.0,17.0645,17.0645,17.0446,17.0645,48397.0
2025-03-20 14:20:00,17.12,17.12,17.1,17.11,71421.0,17.0645,17.0645,17.0446,17.0546,71421.0
2025-03-20 14:25:00,17.12,17.12,17.09,17.09,71715.0,17.0645,17.0645,17.0346,17.0346,71715.0
2025-03-20 14:30:00,17.09,17.12,17.08,17.1,81850.0,17.0346,17.0645,17.0246,17.0446,81850.0
2025-03-20 14:35:00,17.11,17.14,17.1,17.14,68953.0,17.0546,17.0845,17.0446,17.0845,68953.0
2025-03-20 14:40:00,17.14,17.14,17.12,17.13,57193.0,17.0845,17.0845,17.0645,17.0745,57193.0
2025-03-20 14:45:00,17.13,17.13,17.11,17.12,112822.0,17.0745,17.0745,17.0546,17.0645,112822.0
2025-03-20 14:50:00,17.12,17.13,17.11,17.13,91683.0,17.0645,17.0745,17.0546,17.0745,91683.0
2025-03-20 14:55:00,17.13,17.14,17.09,17.1,201010.0,17.0745,17.0845,17.0346,17.0446,201010.0
2025-03-20 15:00:00,17.1,17.13,17.09,17.13,147984.0,17.0446,17.0745,17.0346,17.0745,147984.0
2025-03-20 15:05:00,17.13,17.15,17.12,17.13,112523.0,17.0745,17.0944,17.0645,17.0745,112523.0
2025-03-20 15:10:00,17.13,17.16,17.12,17.15,107092.0,17.0745,17.1044,17.0645,17.0944,107092.0
2025-03-20 15:15:00,17.14,17.15,17.13,17.14,95787.0,17.0845,17.0944,17.0745,17.0845,95787.0
2025-03-20 15:20:00,17.14,17.17,17.14,17.16,62841.0,17.0845,17.1144,17.0845,17.1044,62841.0
2025-03-20 15:25:00,17.16,17.17,17.13,17.14,76596.0,17.1044,17.1144,17.0745,17.0845,76596.0
2025-03-20 15:30:00,17.14,17.14,17.11,17.13,214924.0,17.0845,17.0845,17.0546,17.0745,214924.0
2025-03-20 15:35:00,17.13,17.16,17.11,17.14,225268.0,17.0745,17.1044,17.0546,17.0845,225268.0
2025-03-20 15:40:00,17.13,17.18,17.13,17.18,243847.0,17.0745,17.1243,17.0745,17.1243,243847.0
2025-03-20 15:45:00,17.18,17.19,17.16,17.19,244463.0,17.1243,17.1343,17.1044,17.1343,244463.0
2025-03-20 15:50:00,17.19,17.2,17.18,17.2,372838.0,17.1343,17.1443,17.1243,17.1443,372838.0
2025-03-20 15:55:00,17.2,17.21,17.18,17.2,1244884.0,17.1443,17.1542,17.1243,17.1443,1244884.0
2025-03-21 09:30:00,17.04,17.11,16.98,17.09,2753943.0,16.9848,17.0546,16.925,17.0346,2753943.0
2025-03-21 09:35:00,17.07,17.19,17.06,17.19,124183.0,17.0147,17.1343,17.0047,17.1343,124183.0
2025-03-21 09:40:00,17.18,17.24,17.17,17.19,139277.0,17.1243,17.1841,17.1144,17.1343,139277.0
2025-03-21 09:45:00,17.19,17.24,17.17,17.23,198039.0,17.1343,17.1841,17.1144,17.1742,198039.0
2025-03-21 09:50:00,17.23,17.23,17.16,17.2,85190.0,17.1742,17.1742,17.1044,17.1443,85190.0
2025-03-21 09:55:00,17.19,17.22,17.17,17.2,87061.0,17.1343,17.1642,17.1144,17.1443,87061.0
2025-03-21 10:00:00,17.2,17.21,17.17,17.19,66698.0,17.1443,17.1542,17.1144,17.1343,66698.0
2025-03-21 10:05:00,17.18,17.19,17.08,17.11,145915.0,17.1243,17.1343,17.0246,17.0546,145915.0
2025-03-21 10:10:00,17.1,17.16,17.07,17.14,353483.0,17.0446,17.1044,17.0147,17.0845,353483.0
2025-03-21 10:15:00,17.14,17.15,17.1,17.11,71491.0,17.0845,17.0944,17.0446,17.0546,71491.0
2025-03-21 10:20:00,17.11,17.11,17.08,17.1,65856.0,17.0546,17.0546,17.0246,17.0446,65856.0
2025-03-21 10:25:00,17.1,17.11,17.01,17.03,141850.0,17.0446,17.0546,16.9549,16.9748,141850.0
2025-03-21 10:30:00,17.03,17.06,17.02,17.05,223471.0,16.9748,17.0047,16.9648,16.9947,223471.0
2025-03-21 10:35:00,17.05,17.06,17.02,17.05,104708.0,16.9947,17.0047,16.9648,16.9947,104708.0
2025-03-21 10:40:00,17.05,17.06,17.03,17.05,84159.0,16.9947,17.0047,16.9748,16.9947,84159.0
2025-03-21 10:45:00,17.05,17.1,17.04,17.1,53174.0,16.9947,17.0446,16.9848,17.0446,53174.0
2025-03-21 10:50:00,17.1,17.12,17.09,17.12,62100.0,17.0446,17.0645,17.0346,17.0645,62100.0
2025-03-21 10:55:00,17.12,17.14,17.11,17.13,37413.0,17.0645,17.0845,17.0546,17.0745,37413.0
2025-03-21 11:00:00,17.13,17.15,17.11,17.14,57308.0,17.0745,17.0944,17.0546,17.0845,57308.0
2025-03-21 11:05:00,17.14,17.15,17.13,17.14,56321.0,17.0845,17.0944,17.0745,17.0845,56321.0
2025-03-21 11:10:00,17.14,17.14,17.11,17.12,35574.0,17.0845,17.0845,17.0546,17.0645,35574.0
2025-03-21 11:15:00,17.12,17.13,17.1,17.12,40027.0,17.0645,17.0745,17.0446,17.0645,40027.0
2025-03-21 11:20:00,17.12,17.12,17.1,17.12,125368.0,17.0645,17.0645,17.0446,17.0645,125368.0
2025-03-21 11:25:00,17.12,17.12,17.09,17.09,107668.0,17.0645,17.0645,17.0346,17.0346,107668.0
2025-03-21 11:30:00,17.1,17.11,17.08,17.09,137058.0,17.0446,17.0546,17.0246,17.0346,137058.0
2025-03-21 11:35:00,17.09,17.12,17.08,17.11,117792.0,17.0346,17.0645,17.0246,17.0546,117792.0
2025-03-21 11:40:00,17.12,17.12,17.07,17.09,41264.0,17.0645,17.0645,17.0147,17.0346,41264.0
2025-03-21 11:45:00,17.09,17.1,17.08,17.09,52424.0,17.0346,17.0446,17.0246,17.0346,52424.0
2025-03-21 11:50:00,17.09,17.09,17.06,17.07,53539.0,17.0346,17.0346,17.0047,17.0147,53539.0
2025-03-21 11:55:00,17.07,17.08,17.06,17.07,36944.0,17.0147,17.0246,17.0047,17.0147,36944.0
2025-03-21 12:00:00,17.06,17.1,17.06,17.1,63119.0,17.0047,17.0446,17.0047,17.0446,63119.0
2025-03-21 12:05:00,17.1,17.1,17.06,17.07,128406.0,17.0446,17.0446,17.0047,17.0147,128406.0
2025-03-21 12:10:00,17.07,17.08,17.06,17.07,84109.0,17.0147,17.0246,17.0047,17.0147,84109.0
2025-03-21 12:15:00,17.07,17.08,17.06,17.07,68802.0,17.0147,17.0246,17.0047,17.0147,68802.0
2025-03-21 12:20:00,17.07,17.09,17.05,17.07,96310.0,17.0147,17.0346,16.9947,17.0147,96310.0
2025-03-21 12:25:00,17.07,17.07,17.04,17.04,57425.0,17.0147,17.0147,16.9848,16.9848,57425.0
2025-03-21 12:30:00,17.04,17.05,17.0,17.02,245528.0,16.9848,16.9947,16.9449,16.9648,245528.0
2025-03-21 12:35:00,17.03,17.03,17.0,17.02,91199.0,16.9748,16.9748,16.9449,16.9648,91199.0
2025-03-21 12:40:00,17.02,17.03,17.01,17.02,144886.0,16.9648,16.9748,16.9549,16.9648,144886.0
2025-03-21 12:45:00,17.02,17.03,17.01,17.02,129753.0,16.9648,16.9748,16.9549,16.9648,129753.0
2025-03-21 12:50:00,17.02,17.02,16.99,17.0,63046.0,16.9648,16.9648,16.9349,16.9449,63046.0
2025-03-21 12:55:00,16.99,17.02,16.99,17.02,129636.0,16.9349,16.9648,16.9349,16.9648,129636.0
2025-03-21 13:00:00,17.02,17.03,17.01,17.02,116678.0,16.9648,16.9748,16.9549,16.9648,116678.0
2025-03-21 13:05:00,17.02,17.05,17.01,17.04,197160.0,16.9648,16.9947,16.9549,16.9848,197160.0
2025-03-21 13:10:00,17.05,17.05,17.02,17.02,53286.0,16.9947,16.9947,16.9648,16.9648,53286.0
2025-03-21 13:15:00,17.02,17.03,17.0,17.01,180142.0,16.9648,16.9748,16.9449,16.9549,180142.0
2025-03-21 13:20:00,17.01,17.03,17.0,17.03,77753.0,16.9549,16.9748,16.9449,16.9748,77753.0
2025-03-21 13:25:00,17.03,17.03,17.0,17.01,74675.0,16.9748,16.9748,16.9449,16.9549,74675.0
2025-03-21 13:30:00,17.01,17.01,17.0,17.01,24005.0,16.9549,16.9549,16.9449,16.9549,24005.0
2025-03-21 13:35:00,17.01,17.01,17.0,17.01,28585.0,16.9549,16.9549,16.9449,16.9549,28585.0
2025-03-21 13:40:00,17.0,17.02,17.0,17.01,78547.0,16.9449,16.9648,16.9449,16.9549,78547.0
2025-03-21 13:45:00,17.01,17.02,17.0,17.02,49874.0,16.9549,16.9648,16.9449,16.9648,49874.0
2025-03-21 13:50:00,17.02,17.02,17.01,17.02,23517.0,16.9648,16.9648,16.9549,16.9648,23517.0
2025-03-21 13:55:00,17.01,17.02,17.0,17.01,62374.0,16.9549,16.9648,16.9449,16.9549,62374.0
2025-03-21 14:00:00,17.01,17.01,16.99,17.01,272706.0,16.9549,16.9549,16.9349,16.9549,272706.0
2025-03-21 14:05:00,17.01,17.01,16.98,17.0,94615.0,16.9549,16.9549,16.925,16.9449,94615.0
2025-03-21 14:10:00,17.0,17.01,16.98,16.98,76446.0,16.9449,16.9549,16.925,16.925,76446.0
2025-03-21 14:15:00,16.98,16.99,16.96,16.96,50412.0,16.925,16.9349,16.905,16.905,50412.0
2025-03-21 14:20:00,16.96,17.0,16.96,16.98,172971.0,16.905,16.9449,16.905,16.925,172971.0
2025-03-21 14:25:00,16.98,16.99,16.98,16.98,22836.0,16.925,16.9349,16.925,16.925,22836.0
2025-03-21 14:30:00,16.98,17.0,16.98,16.98,69698.0,16.925,16.9449,16.925,16.925,69698.0
2025-03-21 14:35:00,16.98,17.02,16.98,17.02,147421.0,16.925,16.9648,16.925,16.9648,147421.0
2025-03-21 14:40:00,17.01,17.02,17.01,17.01,46298.0,16.9549,16.9648,16.9549,16.9549,46298.0
2025-03-21 14:45:00,17.01,17.02,16.99,17.0,337282.0,16.9549,16.9648,16.9349,16.9449,337282.0
2025-03-21 14:50:00,17.01,17.03,17.0,17.02,98456.0,16.9549,16.9748,16.9449,16.9648,98456.0
2025-03-21 14:55:00,17.02,17.03,16.95,16.95,504540.0,16.9648,16.9748,16.8951,16.8951,504540.0
2025-03-21 15:00:00,16.96,16.96,16.91,16.93,149920.0,16.905,16.905,16.8552,16.8751,149920.0
2025-03-21 15:05:00,16.93,16.95,16.92,16.95,175373.0,16.8751,16.8951,16.8652,16.8951,175373.0
2025-03-21 15:10:00,16.95,16.95,16.93,16.94,103805.0,16.8951,16.8951,16.8751,16.8851,103805.0
2025-03-21 15:15:00,16.94,16.97,16.94,16.96,126616.0,16.8851,16.915,16.8851,16.905,126616.0
2025-03-21 15:20:00,16.96,16.97,16.95,16.96,79073.0,16.905,16.915,16.8951,16.905,79073.0
2025-03-21 15:25:00,16.96,16.97,16.94,16.96,193688.0,16.905,16.915,16.8851,16.905,193688.0
2025-03-21 15:30:00,16.96,16.98,16.94,16.96,184497.0,16.905,16.925,16.8851,16.905,184497.0
2025-03-21 15:35:00,16.96,16.99,16.95,16.98,218063.0,16.905,16.9349,16.8951,16.925,218063.0
2025-03-21 15:40:00,16.98,16.99,16.97,16.98,161955.0,16.925,16.9349,16.915,16.925,161955.0
2025-03-21 15:45:00,16.98,16.99,16.95,16.96,270610.0,16.925,16.9349,16.8951,16.905,270610.0
2025-03-21 15:50:00,16.96,16.97,16.9,16.91,509816.0,16.905,16.915,16.8452,16.8552,509816.0
2025-03-21 15:55:00,16.91,16.92,16.88,16.89,1595092.0,16.8552,16.8652,16.8253,16.8353,1595092.0
2025-03-24 09:30:00,16.92,17.03,16.89,17.02,198861.0,16.8652,16.9748,16.8353,16.9648,198861.0
2025-03-24 09:35:00,17.02,17.04,16.97,17.04,105098.0,16.9648,16.9848,16.915,16.9848,105098.0
2025-03-24 09:40:00,17.04,17.16,17.04,17.16,161410.0,16.9848,17.1044,16.9848,17.1044,161410.0
2025-03-24 09:45:00,17.15,17.23,17.14,17.21,178853.0,17.0944,17.1742,17.0845,17.1542,178853.0
2025-03-24 09:50:00,17.22,17.25,17.2,17.24,104374.0,17.1642,17.1941,17.1443,17.1841,104374.0
2025-03-24 09:55:00,17.25,17.26,17.22,17.26,86051.0,17.1941,17.2041,17.1642,17.2041,86051.0
2025-03-24 10:00:00,17.25,17.27,17.23,17.25,93788.0,17.1941,17.214,17.1742,17.1941,93788.0
2025-03-24 10:05:00,17.25,17.27,17.22,17.27,76585.0,17.1941,17.214,17.1642,17.214,76585.0
2025-03-24 10:10:00,17.27,17.29,17.26,17.29,156183.0,17.214,17.234,17.2041,17.234,156183.0
2025-03-24 10:15:00,17.29,17.29,17.26,17.28,47688.0,17.234,17.234,17.2041,17.224,47688.0
2025-03-24 10:20:00,17.28,17.28,17.24,17.26,70807.0,17.224,17.224,17.1841,17.2041,70807.0
2025-03-24 10:25:00,17.26,17.28,17.25,17.26,81518.0,17.2041,17.224,17.1941,17.2041,81518.0
2025-03-24 10:30:00,17.26,17.27,17.25,17.26,97325.0,17.2041,17.214,17.1941,17.2041,97325.0
2025-03-24 10:35:00,17.25,17.28,17.24,17.27,70367.0,17.1941,17.224,17.1841,17.214,70367.0
2025-03-24 10:40:00,17.27,17.28,17.23,17.25,68350.0,17.214,17.224,17.1742,17.1941,68350.0
2025-03-24 10:45:00,17.25,17.27,17.24,17.24,68420.0,17.1941,17.214,17.1841,17.1841,68420.0
2025-03-24 10:50:00,17.24,17.25,17.2,17.21,100977.0,17.1841,17.1941,17.1443,17.1542,100977.0
2025-03-24 10:55:00,17.21,17.22,17.2,17.22,55936.0,17.1542,17.1642,17.1443,17.1642,55936.0
2025-03-24 11:00:00,17.21,17.25,17.21,17.25,68608.0,17.1542,17.1941,17.1542,17.1941,68608.0
2025-03-24 11:05:00,17.25,17.25,17.19,17.2,69698.0,17.1941,17.1941,17.1343,17.1443,69698.0
2025-03-24 11:10:00,17.2,17.21,17.18,17.19,41735.0,17.1443,17.1542,17.1243,17.1343,41735.0
2025-03-24 11:15:00,17.19,17.21,17.16,17.16,112560.0,17.1343,17.1542,17.1044,17.1044,112560.0
2025-03-24 11:20:00,17.16,17.17,17.15,17.16,104910.0,17.1044,17.1144,17.0944,17.1044,104910.0
2025-03-24 11:25:00,17.16,17.18,17.16,17.18,44420.0,17.1044,17.1243,17.1044,17.1243,44420.0
2025-03-24 11:30:00,17.18,17.21,17.17,17.21,36712.0,17.1243,17.1542,17.1144,17.1542,36712.0
2025-03-24 11:35:00,17.21,17.24,17.2,17.23,59919.0,17.1542,17.1841,17.1443,17.1742,59919.0
2025-03-24 11:40:00,17.23,17.24,17.21,17.22,57633.0,17.1742,17.1841,17.1542,17.1642,57633.0
2025-03-24 11:45:00,17.21,17.22,17.2,17.21,47512.0,17.1542,17.1642,17.1443,17.1542,47512.0
2025-03-24 11:50:00,17.21,17.24,17.21,17.23,37785.0,17.1542,17.1841,17.1542,17.1742,37785.0
2025-03-24 11:55:00,17.23,17.25,17.22,17.25,38068.0,17.1742,17.1941,17.1642,17.1941,38068.0
2025-03-24 12:00:00,17.25,17.26,17.23,17.23,68250.0,17.1941,17.2041,17.1742,17.1742,68250.0
2025-03-24 12:05:00,17.24,17.25,17.23,17.23,53364.0,17.1841,17.1941,17.1742,17.1742,53364.0
2025-03-24 12:10:00,17.23,17.25,17.23,17.23,26492.0,17.1742,17.1941,17.1742,17.1742,26492.0
2025-03-24 12:15:00,17.24,17.24,17.22,17.23,59609.0,17.1841,17.1841,17.1642,17.1742,59609.0
2025-03-24 12:20:00,17.23,17.24,17.22,17.24,42582.0,17.1742,17.1841,17.1642,17.1841,42582.0
2025-03-24 12:25:00,17.24,17.24,17.21,17.21,54464.0,17.1841,17.1841,17.1542,17.1542,54464.0
2025-03-24 12:30:00,17.21,17.23,17.2,17.21,33931.0,17.1542,17.1742,17.1443,17.1542,33931.0
2025-03-24 12:35:00,17.21,17.22,17.19,17.2,35523.0,17.1542,17.1642,17.1343,17.1443,35523.0
2025-03-24 12:40:00,17.19,17.2,17.18,17.2,35862.0,17.1343,17.1443,17.1243,17.1443,35862.0
2025-03-24 12:45:00,17.2,17.21,17.19,17.2,51133.0,17.1443,17.1542,17.1343,17.1443,51133.0
2025-03-24 12:50:00,17.2,17.2,17.18,17.2,34406.0,17.1443,17.1443,17.1243,17.1443,34406.0
2025-03-24 12:55:00,17.2,17.21,17.19,17.2,74206.0,17.1443,17.1542,17.1343,17.1443,74206.0
2025-03-24 13:00:00,17.2,17.21,17.2,17.21,29486.0,17.1443,17.1542,17.1443,17.1542,29486.0
2025-03-24 13:05:00,17.21,17.22,17.18,17.19,86394.0,17.1542,17.1642,17.1243,17.1343,86394.0
2025-03-24 13:10:00,17.19,17.2,17.18,17.2,32675.0,17.1343,17.1443,17.1243,17.1443,32675.0
2025-03-24 13:15:00,17.2,17.23,17.19,17.21,72871.0,17.1443,17.1742,17.1343,17.1542,72871.0
2025-03-24 13:20:00,17.21,17.22,17.2,17.21,15070.0,17.1542,17.1642,17.1443,17.1542,15070.0
2025-03-24 13:25:00,17.21,17.21,17.19,17.2,84518.0,17.1542,17.1542,17.1343,17.1443,84518.0
2025-03-24 13:30:00,17.2,17.22,17.19,17.21,62939.0,17.1443,17.1642,17.1343,17.1542,62939.0
2025-03-24 13:35:00,17.22,17.23,17.22,17.23,64696.0,17.1642,17.1742,17.1642,17.1742,64696.0
2025-03-24 13:40:00,17.23,17.23,17.22,17.23,21412.0,17.1742,17.1742,17.1642,17.1742,21412.0
2025-03-24 13:45:00,17.23,17.23,17.21,17.21,35256.0,17.1742,17.1742,17.1542,17.1542,35256.0
2025-03-24 13:50:00,17.21,17.23,17.21,17.23,66692.0,17.1542,17.1742,17.1542,17.1742,66692.0
2025-03-24 13:55:00,17.23,17.24,17.22,17.24,27296.0,17.1742,17.1841,17.1642,17.1841,27296.0
2025-03-24 14:00:00,17.24,17.25,17.2,17.21,90080.0,17.1841,17.1941,17.1443,17.1542,90080.0
2025-03-24 14:05:00,17.21,17.21,17.19,17.19,96745.0,17.1542,17.1542,17.1343,17.1343,96745.0
2025-03-24 14:10:00,17.2,17.2,17.19,17.2,29448.0,17.1443,17.1443,17.1343,17.1443,29448.0
2025-03-24 14:15:00,17.2,17.21,17.19,17.21,41541.0,17.1443,17.1542,17.1343,17.1542,41541.0
2025-03-24 14:20:00,17.21,17.21,17.17,17.18,54025.0,17.1542,17.1542,17.1144,17.1243,54025.0
2025-03-24 14:25:00,17.18,17.18,17.15,17.16,66490.0,17.1243,17.1243,17.0944,17.1044,66490.0
2025-03-24 14:30:00,17.16,17.17,17.15,17.17,34272.0,17.1044,17.1144,17.0944,17.1144,34272.0
2025-03-24 14:35:00,17.16,17.17,17.15,17.16,100528.0,17.1044,17.1144,17.0944,17.1044,100528.0
2025-03-24 14:40:00,17.16,17.19,17.16,17.19,58080.0,17.1044,17.1343,17.1044,17.1343,58080.0
2025-03-24 14:45:00,17.19,17.19,17.18,17.19,41771.0,17.1343,17.1343,17.1243,17.1343,41771.0
2025-03-24 14:50:00,17.18,17.19,17.18,17.19,27871.0,17.1243,17.1343,17.1243,17.1343,27871.0
2025-03-24 14:55:00,17.19,17.2,17.18,17.2,38680.0,17.1343,17.1443,17.1243,17.1443,38680.0
2025-03-24 15:00:00,17.2,17.22,17.19,17.2,143286.0,17.1443,17.1642,17.1343,17.1443,143286.0
2025-03-24 15:05:00,17.2,17.2,17.17,17.18,63542.0,17.1443,17.1443,17.1144,17.1243,63542.0
2025-03-24 15:10:00,17.18,17.19,17.16,17.16,126259.0,17.1243,17.1343,17.1044,17.1044,126259.0
2025-03-24 15:15:00,17.16,17.17,17.16,17.16,64126.0,17.1044,17.1144,17.1044,17.1044,64126.0
2025-03-24 15:20:00,17.17,17.17,17.16,17.16,52033.0,17.1144,17.1144,17.1044,17.1044,52033.0
2025-03-24 15:25:00,17.16,17.19,17.16,17.16,159545.0,17.1044,17.1343,17.1044,17.1044,159545.0
2025-03-24 15:30:00,17.16,17.17,17.15,17.16,109995.0,17.1044,17.1144,17.0944,17.1044,109995.0
2025-03-24 15:35:00,17.15,17.17,17.14,17.14,211994.0,17.0944,17.1144,17.0845,17.0845,211994.0
2025-03-24 15:40:00,17.14,17.17,17.14,17.16,171620.0,17.0845,17.1144,17.0845,17.1044,171620.0
2025-03-24 15:45:00,17.17,17.2,17.16,17.2,243619.0,17.1144,17.1443,17.1044,17.1443,243619.0
2025-03-24 15:50:00,17.2,17.21,17.16,17.19,255381.0,17.1443,17.1542,17.1044,17.1343,255381.0
2025-03-24 15:55:00,17.19,17.19,17.12,17.12,690817.0,17.1343,17.1343,17.0645,17.0645,690817.0
2025-03-25 09:30:00,17.12,17.18,16.97,17.01,169628.0,17.0645,17.1243,16.915,16.9549,169628.0
2025-03-25 09:35:00,17.01,17.06,17.0,17.0,138059.0,16.9549,17.0047,16.9449,16.9449,138059.0
2025-03-25 09:40:00,17.0,17.03,16.95,16.98,63067.0,16.9449,16.9748,16.8951,16.925,63067.0
2025-03-25 09:45:00,16.98,17.01,16.97,17.01,93192.0,16.925,16.9549,16.915,16.9549,93192.0
2025-03-25 09:50:00,17.01,17.04,17.0,17.01,132473.0,16.9549,16.9848,16.9449,16.9549,132473.0
2025-03-25 09:55:00,17.01,17.02,16.97,16.98,97320.0,16.9549,16.9648,16.915,16.925,97320.0
2025-03-25 10:00:00,16.98,17.0,16.95,16.98,93189.0,16.925,16.9449,16.8951,16.925,93189.0
2025-03-25 10:05:00,16.97,16.98,16.94,16.96,111275.0,16.915,16.925,16.8851,16.905,111275.0
2025-03-25 10:10:00,16.96,16.98,16.91,16.96,183051.0,16.905,16.925,16.8552,16.905,183051.0
2025-03-25 10:15:00,16.95,16.99,16.95,16.96,178390.0,16.8951,16.9349,16.8951,16.905,178390.0
2025-03-25 10:20:00,16.96,16.99,16.96,16.96,108090.0,16.905,16.9349,16.905,16.905,108090.0
2025-03-25 10:25:00,16.97,17.02,16.95,17.0,325888.0,16.915,16.9648,16.8951,16.9449,325888.0
2025-03-25 10:30:00,17.01,17.02,16.99,17.02,126388.0,16.9549,16.9648,16.9349,16.9648,126388.0
2025-03-25 10:35:00,17.02,17.02,16.99,17.0,62621.0,16.9648,16.9648,16.9349,16.9449,62621.0
2025-03-25 10:40:00,17.0,17.0,16.96,16.98,102499.0,16.9449,16.9449,16.905,16.925,102499.0
2025-03-25 10:45:00,16.98,16.99,16.96,16.98,32693.0,16.925,16.9349,16.905,16.925,32693.0
2025-03-25 10:50:00,16.98,17.01,16.97,17.0,66269.0,16.925,16.9549,16.915,16.9449,66269.0
2025-03-25 10:55:00,17.0,17.03,16.99,17.03,97264.0,16.9449,16.9748,16.9349,16.9748,97264.0
2025-03-25 11:00:00,17.03,17.06,17.02,17.05,205689.0,16.9748,17.0047,16.9648,16.9947,205689.0
2025-03-25 11:05:00,17.06,17.07,17.03,17.04,96643.0,17.0047,17.0147,16.9748,16.9848,96643.0
2025-03-25 11:10:00,17.04,17.04,17.01,17.04,132925.0,16.9848,16.9848,16.9549,16.9848,132925.0
2025-03-25 11:15:00,17.03,17.05,17.03,17.05,62947.0,16.9748,16.9947,16.9748,16.9947,62947.0
2025-03-25 11:20:00,17.05,17.05,17.04,17.05,20059.0,16.9947,16.9947,16.9848,16.9947,20059.0
2025-03-25 11:25:00,17.04,17.06,17.0,17.0,278790.0,16.9848,17.0047,16.9449,16.9449,278790.0
2025-03-25 11:30:00,17.01,17.03,16.99,17.03,153057.0,16.9549,16.9748,16.9349,16.9748,153057.0
2025-03-25 11:35:00,17.03,17.06,17.02,17.05,73404.0,16.9748,17.0047,16.9648,16.9947,73404.0
2025-03-25 11:40:00,17.05,17.06,17.03,17.04,31984.0,16.9947,17.0047,16.9748,16.9848,31984.0
2025-03-25 11:45:00,17.04,17.05,17.0,17.0,88393.0,16.9848,16.9947,16.9449,16.9449,88393.0
2025-03-25 11:50:00,17.01,17.01,17.0,17.01,54282.0,16.9549,16.9549,16.9449,16.9549,54282.0
2025-03-25 11:55:00,17.0,17.01,16.98,17.01,222906.0,16.9449,16.9549,16.925,16.9549,222906.0
2025-03-25 12:00:00,17.0,17.02,16.98,17.01,172162.0,16.9449,16.9648,16.925,16.9549,172162.0
2025-03-25 12:05:00,17.01,17.01,16.99,17.01,61399.0,16.9549,16.9549,16.9349,16.9549,61399.0
2025-03-25 12:10:00,17.01,17.02,17.0,17.01,53378.0,16.9549,16.9648,16.9449,16.9549,53378.0
2025-03-25 12:15:00,17.01,17.01,16.99,17.0,193525.0,16.9549,16.9549,16.9349,16.9449,193525.0
2025-03-25 12:20:00,17.0,17.01,16.99,17.01,64727.0,16.9449,16.9549,16.9349,16.9549,64727.0
2025-03-25 12:25:00,17.01,17.02,17.0,17.02,31997.0,16.9549,16.9648,16.9449,16.9648,31997.0
2025-03-25 12:30:00,17.02,17.03,17.01,17.03,36703.0,16.9648,16.9748,16.9549,16.9748,36703.0
2025-03-25 12:35:00,17.03,17.03,17.01,17.02,35200.0,16.9748,16.9748,16.9549,16.9648,35200.0
2025-03-25 12:40:00,17.02,17.03,17.01,17.03,40665.0,16.9648,16.9748,16.9549,16.9748,40665.0
2025-03-25 12:45:00,17.03,17.03,17.02,17.03,11843.0,16.9748,16.9748,16.9648,16.9748,11843.0
2025-03-25 12:50:00,17.03,17.05,17.02,17.04,48838.0,16.9748,16.9947,16.9648,16.9848,48838.0
2025-03-25 12:55:00,17.04,17.04,17.03,17.04,17232.0,16.9848,16.9848,16.9748,16.9848,17232.0
2025-03-25 13:00:00,17.04,17.05,17.03,17.05,98537.0,16.9848,16.9947,16.9748,16.9947,98537.0
2025-03-25 13:05:00,17.05,17.05,17.02,17.04,593473.0,16.9947,16.9947,16.9648,16.9848,593473.0
2025-03-25 13:10:00,17.04,17.04,17.02,17.02,115645.0,16.9848,16.9848,16.9648,16.9648,115645.0
2025-03-25 13:15:00,17.02,17.03,17.0,17.02,88425.0,16.9648,16.9748,16.9449,16.9648,88425.0
2025-03-25 13:20:00,17.02,17.02,17.01,17.02,17218.0,16.9648,16.9648,16.9549,16.9648,17218.0
2025-03-25 13:25:00,17.02,17.03,17.01,17.03,56767.0,16.9648,16.9748,16.9549,16.9748,56767.0
2025-03-25 13:30:00,17.03,17.03,17.02,17.03,9828.0,16.9748,16.9748,16.9648,16.9748,9828.0
2025-03-25 13:35:00,17.03,17.04,17.02,17.04,36365.0,16.9748,16.9848,16.9648,16.9848,36365.0
2025-03-25 13:40:00,17.04,17.08,17.03,17.07,292847.0,16.9848,17.0246,16.9748,17.0147,292847.0
2025-03-25 13:45:00,17.07,17.09,17.07,17.09,123851.0,17.0147,17.0346,17.0147,17.0346,123851.0
2025-03-25 13:50:00,17.09,17.1,17.08,17.1,20008.0,17.0346,17.0446,17.0246,17.0446,20008.0
2025-03-25 13:55:00,17.1,17.1,17.08,17.09,46483.0,17.0446,17.0446,17.0246,17.0346,46483.0
2025-03-25 14:00:00,17.08,17.1,17.07,17.07,63776.0,17.0246,17.0446,17.0147,17.0147,63776.0
2025-03-25 14:05:00,17.07,17.08,17.04,17.05,43065.0,17.0147,17.0246,16.9848,16.9947,43065.0
2025-03-25 14:10:00,17.05,17.05,17.02,17.03,127907.0,16.9947,16.9947,16.9648,16.9748,127907.0
2025-03-25 14:15:00,17.03,17.03,17.02,17.03,45611.0,16.9748,16.9748,16.9648,16.9748,45611.0
2025-03-25 14:20:00,17.03,17.04,17.02,17.04,60729.0,16.9748,16.9848,16.9648,16.9848,60729.0
2025-03-25 14:25:00,17.04,17.04,17.01,17.02,50157.0,16.9848,16.9848,16.9549,16.9648,50157.0
2025-03-25 14:30:00,17.02,17.02,17.0,17.02,44293.0,16.9648,16.9648,16.9449,16.9648,44293.0
2025-03-25 14:35:00,17.02,17.02,17.01,17.01,64963.0,16.9648,16.9648,16.9549,16.9549,64963.0
2025-03-25 14:40:00,17.02,17.03,17.01,17.03,39375.0,16.9648,16.9748,16.9549,16.9748,39375.0
2025-03-25 14:45:00,17.03,17.03,17.0,17.01,62554.0,16.9748,16.9748,16.9449,16.9549,62554.0
2025-03-25 14:50:00,17.01,17.03,17.0,17.03,54784.0,16.9549,16.9748,16.9449,16.9748,54784.0
2025-03-25 14:55:00,17.03,17.03,17.01,17.02,79763.0,16.9748,16.9748,16.9549,16.9648,79763.0
2025-03-25 15:00:00,17.02,17.02,17.01,17.02,121187.0,16.9648,16.9648,16.9549,16.9648,121187.0
2025-03-25 15:05:00,17.02,17.03,17.01,17.03,208892.0,16.9648,16.9748,16.9549,16.9748,208892.0
2025-03-25 15:10:00,17.03,17.04,17.02,17.04,55555.0,16.9748,16.9848,16.9648,16.9848,55555.0
2025-03-25 15:15:00,17.04,17.05,17.03,17.04,77339.0,16.9848,16.9947,16.9748,16.9848,77339.0
2025-03-25 15:20:00,17.03,17.05,17.03,17.04,165633.0,16.9748,16.9947,16.9748,16.9848,165633.0
2025-03-25 15:25:00,17.04,17.04,17.0,17.01,88850.0,16.9848,16.9848,16.9449,16.9549,88850.0
2025-03-25 15:30:00,17.01,17.04,16.98,16.98,222280.0,16.9549,16.9848,16.925,16.925,222280.0
2025-03-25 15:35:00,16.98,16.99,16.93,16.98,211486.0,16.925,16.9349,16.8751,16.925,211486.0
2025-03-25 15:40:00,16.98,16.98,16.95,16.97,288034.0,16.925,16.925,16.8951,16.915,288034.0
2025-03-25 15:45:00,16.96,16.99,16.95,16.98,255966.0,16.905,16.9349,16.8951,16.925,255966.0
2025-03-25 15:50:00,16.98,17.02,16.97,17.02,367350.0,16.925,16.9648,16.915,16.9648,367350.0
2025-03-25 15:55:00,17.02,17.07,17.01,17.05,1282625.0,16.9648,17.0147,16.9549,16.9947,1282625.0
2025-03-26 09:30:00,17.03,17.25,17.0,17.21,282199.0,16.9748,17.1941,16.9449,17.1542,282199.0
2025-03-26 09:35:00,17.21,17.27,17.19,17.23,100735.0,17.1542,17.214,17.1343,17.1742,100735.0
2025-03-26 09:40:00,17.24,17.27,17.21,17.23,174708.0,17.1841,17.214,17.1542,17.1742,174708.0
2025-03-26 09:45:00,17.23,17.28,17.22,17.28,152868.0,17.1742,17.224,17.1642,17.224,152868.0
2025-03-26 09:50:00,17.28,17.33,17.24,17.25,206517.0,17.224,17.2738,17.1841,17.1941,206517.0
2025-03-26 09:55:00,17.24,17.29,17.24,17.27,77139.0,17.1841,17.234,17.1841,17.214,77139.0
2025-03-26 10:00:00,17.27,17.32,17.26,17.27,82225.0,17.214,17.2639,17.2041,17.214,82225.0
2025-03-26 10:05:00,17.27,17.29,17.25,17.29,80356.0,17.214,17.234,17.1941,17.234,80356.0
2025-03-26 10:10:00,17.29,17.29,17.27,17.28,87720.0,17.234,17.234,17.214,17.224,87720.0
2025-03-26 10:15:00,17.28,17.32,17.27,17.32,110602.0,17.224,17.2639,17.214,17.2639,110602.0
2025-03-26 10:20:00,17.32,17.38,17.3,17.32,183254.0,17.2639,17.3237,17.2439,17.2639,183254.0
2025-03-26 10:25:00,17.32,17.32,17.26,17.27,188497.0,17.2639,17.2639,17.2041,17.214,188497.0
2025-03-26 10:30:00,17.27,17.28,17.22,17.23,163134.0,17.214,17.224,17.1642,17.1742,163134.0
2025-03-26 10:35:00,17.23,17.27,17.22,17.23,85401.0,17.1742,17.214,17.1642,17.1742,85401.0
2025-03-26 10:40:00,17.23,17.24,17.19,17.21,57378.0,17.1742,17.1841,17.1343,17.1542,57378.0
2025-03-26 10:45:00,17.21,17.24,17.2,17.23,63053.0,17.1542,17.1841,17.1443,17.1742,63053.0
2025-03-26 10:50:00,17.23,17.24,17.21,17.23,40086.0,17.1742,17.1841,17.1542,17.1742,40086.0
2025-03-26 10:55:00,17.23,17.23,17.21,17.23,60490.0,17.1742,17.1742,17.1542,17.1742,60490.0
2025-03-26 11:00:00,17.23,17.24,17.22,17.24,49791.0,17.1742,17.1841,17.1642,17.1841,49791.0
2025-03-26 11:05:00,17.24,17.26,17.23,17.26,56460.0,17.1841,17.2041,17.1742,17.2041,56460.0
2025-03-26 11:10:00,17.26,17.26,17.24,17.26,45846.0,17.2041,17.2041,17.1841,17.2041,45846.0
2025-03-26 11:15:00,17.26,17.26,17.23,17.25,47889.0,17.2041,17.2041,17.1742,17.1941,47889.0
2025-03-26 11:20:00,17.25,17.25,17.22,17.23,40168.0,17.1941,17.1941,17.1642,17.1742,40168.0
2025-03-26 11:25:00,17.23,17.24,17.17,17.18,156722.0,17.1742,17.1841,17.1144,17.1243,156722.0
2025-03-26 11:30:00,17.17,17.18,17.16,17.18,130589.0,17.1144,17.1243,17.1044,17.1243,130589.0
2025-03-26 11:35:00,17.18,17.2,17.17,17.2,31050.0,17.1243,17.1443,17.1144,17.1443,31050.0
2025-03-26 11:40:00,17.2,17.2,17.18,17.2,40547.0,17.1443,17.1443,17.1243,17.1443,40547.0
2025-03-26 11:45:00,17.2,17.21,17.19,17.21,50834.0,17.1443,17.1542,17.1343,17.1542,50834.0
2025-03-26 11:50:00,17.21,17.22,17.19,17.21,68760.0,17.1542,17.1642,17.1343,17.1542,68760.0
2025-03-26 11:55:00,17.21,17.23,17.18,17.2,124362.0,17.1542,17.1742,17.1243,17.1443,124362.0
2025-03-26 12:00:00,17.2,17.2,17.17,17.19,49001.0,17.1443,17.1443,17.1144,17.1343,49001.0
2025-03-26 12:05:00,17.19,17.2,17.18,17.19,47207.0,17.1343,17.1443,17.1243,17.1343,47207.0
2025-03-26 12:10:00,17.19,17.2,17.17,17.19,98141.0,17.1343,17.1443,17.1144,17.1343,98141.0
2025-03-26 12:15:00,17.18,17.19,17.17,17.19,85946.0,17.1243,17.1343,17.1144,17.1343,85946.0
2025-03-26 12:20:00,17.19,17.19,17.18,17.19,36850.0,17.1343,17.1343,17.1243,17.1343,36850.0
2025-03-26 12:25:00,17.19,17.21,17.18,17.21,49314.0,17.1343,17.1542,17.1243,17.1542,49314.0
2025-03-26 12:30:00,17.21,17.23,17.2,17.21,62193.0,17.1542,17.1742,17.1443,17.1542,62193.0
2025-03-26 12:35:00,17.21,17.22,17.2,17.21,14910.0,17.1542,17.1642,17.1443,17.1542,14910.0
2025-03-26 12:40:00,17.21,17.22,17.2,17.21,29701.0,17.1542,17.1642,17.1443,17.1542,29701.0
2025-03-26 12:45:00,17.21,17.22,17.2,17.21,28915.0,17.1542,17.1642,17.1443,17.1542,28915.0
2025-03-26 12:50:00,17.21,17.22,17.21,17.21,11682.0,17.1542,17.1642,17.1542,17.1542,11682.0
2025-03-26 12:55:00,17.21,17.22,17.2,17.21,33168.0,17.1542,17.1642,17.1443,17.1542,33168.0
2025-03-26 13:00:00,17.21,17.22,17.2,17.2,56484.0,17.1542,17.1642,17.1443,17.1443,56484.0
2025-03-26 13:05:00,17.21,17.22,17.2,17.21,76839.0,17.1542,17.1642,17.1443,17.1542,76839.0
2025-03-26 13:10:00,17.21,17.23,17.2,17.23,39217.0,17.1542,17.1742,17.1443,17.1742,39217.0
2025-03-26 13:15:00,17.23,17.23,17.17,17.19,92290.0,17.1742,17.1742,17.1144,17.1343,92290.0
2025-03-26 13:20:00,17.19,17.2,17.18,17.2,44111.0,17.1343,17.1443,17.1243,17.1443,44111.0
2025-03-26 13:25:00,17.2,17.21,17.19,17.21,39642.0,17.1443,17.1542,17.1343,17.1542,39642.0
2025-03-26 13:30:00,17.21,17.21,17.19,17.2,24775.0,17.1542,17.1542,17.1343,17.1443,24775.0
2025-03-26 13:35:00,17.2,17.2,17.14,17.14,209369.0,17.1443,17.1443,17.0845,17.0845,209369.0
2025-03-26 13:40:00,17.15,17.17,17.14,17.16,187403.0,17.0944,17.1144,17.0845,17.1044,187403.0
2025-03-26 13:45:00,17.16,17.18,17.16,17.18,50936.0,17.1044,17.1243,17.1044,17.1243,50936.0
2025-03-26 13:50:00,17.18,17.18,17.17,17.18,26984.0,17.1243,17.1243,17.1144,17.1243,26984.0
2025-03-26 13:55:00,17.18,17.2,17.17,17.19,64795.0,17.1243,17.1443,17.1144,17.1343,64795.0
2025-03-26 14:00:00,17.19,17.21,17.18,17.21,53858.0,17.1343,17.1542,17.1243,17.1542,53858.0
2025-03-26 14:05:00,17.21,17.21,17.19,17.2,25639.0,17.1542,17.1542,17.1343,17.1443,25639.0
2025-03-26 14:10:00,17.2,17.21,17.19,17.21,49809.0,17.1443,17.1542,17.1343,17.1542,49809.0
2025-03-26 14:15:00,17.21,17.21,17.13,17.14,189800.0,17.1542,17.1542,17.0745,17.0845,189800.0
2025-03-26 14:20:00,17.13,17.14,17.11,17.14,90711.0,17.0745,17.0845,17.0546,17.0845,90711.0
2025-03-26 14:25:00,17.14,17.16,17.12,17.16,57442.0,17.0845,17.1044,17.0645,17.1044,57442.0
2025-03-26 14:30:00,17.16,17.2,17.15,17.19,139472.0,17.1044,17.1443,17.0944,17.1343,139472.0
2025-03-26 14:35:00,17.19,17.19,17.18,17.19,22448.0,17.1343,17.1343,17.1243,17.1343,22448.0
2025-03-26 14:40:00,17.19,17.2,17.18,17.2,54091.0,17.1343,17.1443,17.1243,17.1443,54091.0
2025-03-26 14:45:00,17.2,17.21,17.19,17.2,59757.0,17.1443,17.1542,17.1343,17.1443,59757.0
2025-03-26 14:50:00,17.2,17.21,17.19,17.21,61053.0,17.1443,17.1542,17.1343,17.1542,61053.0
2025-03-26 14:55:00,17.21,17.22,17.2,17.22,39149.0,17.1542,17.1642,17.1443,17.1642,39149.0
2025-03-26 15:00:00,17.21,17.23,17.2,17.21,77735.0,17.1542,17.1742,17.1443,17.1542,77735.0
2025-03-26 15:05:00,17.21,17.22,17.21,17.22,22176.0,17.1542,17.1642,17.1542,17.1642,22176.0
2025-03-26 15:10:00,17.21,17.24,17.21,17.23,61262.0,17.1542,17.1841,17.1542,17.1742,61262.0
2025-03-26 15:15:00,17.24,17.25,17.23,17.23,47008.0,17.1841,17.1941,17.1742,17.1742,47008.0
2025-03-26 15:20:00,17.24,17.27,17.22,17.23,166503.0,17.1841,17.214,17.1642,17.1742,166503.0
2025-03-26 15:25:00,17.23,17.23,17.21,17.21,104112.0,17.1742,17.1742,17.1542,17.1542,104112.0
2025-03-26 15:30:00,17.22,17.26,17.22,17.25,443282.0,17.1642,17.2041,17.1642,17.1941,443282.0
2025-03-26 15:35:00,17.25,17.28,17.24,17.27,144511.0,17.1941,17.224,17.1841,17.214,144511.0
2025-03-26 15:40:00,17.27,17.27,17.24,17.26,349381.0,17.214,17.214,17.1841,17.2041,349381.0
2025-03-26 15:45:00,17.26,17.3,17.25,17.3,131445.0,17.2041,17.2439,17.1941,17.2439,131445.0
2025-03-26 15:50:00,17.3,17.31,17.25,17.3,341278.0,17.2439,17.2539,17.1941,17.2439,341278.0
2025-03-26 15:55:00,17.3,17.32,17.23,17.24,665568.0,17.2439,17.2639,17.1742,17.1841,665568.0
2025-03-27 09:30:00,17.19,17.24,17.08,17.12,115987.0,17.1343,17.1841,17.0246,17.0645,115987.0
2025-03-27 09:35:00,17.12,17.19,17.11,17.18,90368.0,17.0645,17.1343,17.0546,17.1243,90368.0
2025-03-27 09:40:00,17.17,17.17,17.12,17.13,49986.0,17.1144,17.1144,17.0645,17.0745,49986.0
2025-03-27 09:45:00,17.14,17.15,17.1,17.12,49581.0,17.0845,17.0944,17.0446,17.0645,49581.0
2025-03-27 09:50:00,17.12,17.16,17.12,17.13,46708.0,17.0645,17.1044,17.0645,17.0745,46708.0
2025-03-27 09:55:00,17.14,17.14,17.11,17.13,37008.0,17.0845,17.0845,17.0546,17.0745,37008.0
2025-03-27 10:00:00,17.13,17.16,17.1,17.15,47587.0,17.0745,17.1044,17.0446,17.0944,47587.0
2025-03-27 10:05:00,17.15,17.19,17.14,17.19,21855.0,17.0944,17.1343,17.0845,17.1343,21855.0
2025-03-27 10:10:00,17.19,17.22,17.17,17.18,67319.0,17.1343,17.1642,17.1144,17.1243,67319.0
2025-03-27 10:15:00,17.18,17.19,17.16,17.19,38229.0,17.1243,17.1343,17.1044,17.1343,38229.0
2025-03-27 10:20:00,17.19,17.19,17.16,17.16,18711.0,17.1343,17.1343,17.1044,17.1044,18711.0
2025-03-27 10:25:00,17.16,17.17,17.14,17.16,51481.0,17.1044,17.1144,17.0845,17.1044,51481.0
2025-03-27 10:30:00,17.16,17.22,17.15,17.2,63539.0,17.1044,17.1642,17.0944,17.1443,63539.0
2025-03-27 10:35:00,17.2,17.21,17.18,17.2,73436.0,17.1443,17.1542,17.1243,17.1443,73436.0
2025-03-27 10:40:00,17.2,17.25,17.19,17.25,60321.0,17.1443,17.1941,17.1343,17.1941,60321.0
2025-03-27 10:45:00,17.25,17.25,17.21,17.23,42239.0,17.1941,17.1941,17.1542,17.1742,42239.0
2025-03-27 10:50:00,17.23,17.24,17.19,17.2,39104.0,17.1742,17.1841,17.1343,17.1443,39104.0
2025-03-27 10:55:00,17.2,17.21,17.19,17.2,30556.0,17.1443,17.1542,17.1343,17.1443,30556.0
2025-03-27 11:00:00,17.21,17.23,17.19,17.21,44832.0,17.1542,17.1742,17.1343,17.1542,44832.0
2025-03-27 11:05:00,17.21,17.22,17.2,17.21,31699.0,17.1542,17.1642,17.1443,17.1542,31699.0
2025-03-27 11:10:00,17.22,17.24,17.21,17.23,26021.0,17.1642,17.1841,17.1542,17.1742,26021.0
2025-03-27 11:15:00,17.24,17.26,17.23,17.25,66508.0,17.1841,17.2041,17.1742,17.1941,66508.0
2025-03-27 11:20:00,17.25,17.25,17.23,17.23,40406.0,17.1941,17.1941,17.1742,17.1742,40406.0
2025-03-27 11:25:00,17.23,17.24,17.22,17.23,35903.0,17.1742,17.1841,17.1642,17.1742,35903.0
2025-03-27 11:30:00,17.23,17.23,17.2,17.21,39092.0,17.1742,17.1742,17.1443,17.1542,39092.0
2025-03-27 11:35:00,17.21,17.22,17.19,17.21,64632.0,17.1542,17.1642,17.1343,17.1542,64632.0
2025-03-27 11:40:00,17.2,17.2,17.17,17.18,49712.0,17.1443,17.1443,17.1144,17.1243,49712.0
2025-03-27 11:45:00,17.18,17.19,17.17,17.18,26955.0,17.1243,17.1343,17.1144,17.1243,26955.0
2025-03-27 11:50:00,17.18,17.19,17.16,17.16,43873.0,17.1243,17.1343,17.1044,17.1044,43873.0
2025-03-27 11:55:00,17.16,17.17,17.12,17.13,46764.0,17.1044,17.1144,17.0645,17.0745,46764.0
2025-03-27 12:00:00,17.13,17.13,17.12,17.13,33848.0,17.0745,17.0745,17.0645,17.0745,33848.0
2025-03-27 12:05:00,17.13,17.15,17.12,17.14,45561.0,17.0745,17.0944,17.0645,17.0845,45561.0
2025-03-27 12:10:00,17.14,17.14,17.12,17.14,43203.0,17.0845,17.0845,17.0645,17.0845,43203.0
2025-03-27 12:15:00,17.13,17.17,17.13,17.16,67423.0,17.0745,17.1144,17.0745,17.1044,67423.0
2025-03-27 12:20:00,17.17,17.18,17.16,17.16,47534.0,17.1144,17.1243,17.1044,17.1044,47534.0
2025-03-27 12:25:00,17.16,17.17,17.15,17.17,28793.0,17.1044,17.1144,17.0944,17.1144,28793.0
2025-03-27 12:30:00,17.17,17.19,17.16,17.16,38964.0,17.1144,17.1343,17.1044,17.1044,38964.0
2025-03-27 12:35:00,17.17,17.18,17.16,17.16,22635.0,17.1144,17.1243,17.1044,17.1044,22635.0
2025-03-27 12:40:00,17.16,17.18,17.16,17.18,35539.0,17.1044,17.1243,17.1044,17.1243,35539.0
2025-03-27 12:45:00,17.18,17.18,17.16,17.16,46678.0,17.1243,17.1243,17.1044,17.1044,46678.0
2025-03-27 12:50:00,17.16,17.17,17.15,17.17,43545.0,17.1044,17.1144,17.0944,17.1144,43545.0
2025-03-27 12:55:00,17.16,17.18,17.16,17.18,54070.0,17.1044,17.1243,17.1044,17.1243,54070.0
2025-03-27 13:00:00,17.18,17.2,17.17,17.2,90914.0,17.1243,17.1443,17.1144,17.1443,90914.0
2025-03-27 13:05:00,17.2,17.2,17.17,17.2,106659.0,17.1443,17.1443,17.1144,17.1443,106659.0
2025-03-27 13:10:00,17.2,17.21,17.19,17.21,26551.0,17.1443,17.1542,17.1343,17.1542,26551.0
2025-03-27 13:15:00,17.21,17.22,17.16,17.16,74655.0,17.1542,17.1642,17.1044,17.1044,74655.0
2025-03-27 13:20:00,17.16,17.18,17.16,17.18,48932.0,17.1044,17.1243,17.1044,17.1243,48932.0
2025-03-27 13:25:00,17.18,17.18,17.16,17.16,23917.0,17.1243,17.1243,17.1044,17.1044,23917.0
2025-03-27 13:30:00,17.16,17.17,17.15,17.16,51979.0,17.1044,17.1144,17.0944,17.1044,51979.0
2025-03-27 13:35:00,17.16,17.17,17.15,17.17,29338.0,17.1044,17.1144,17.0944,17.1144,29338.0
2025-03-27 13:40:00,17.16,17.17,17.15,17.16,12751.0,17.1044,17.1144,17.0944,17.1044,12751.0
2025-03-27 13:45:00,17.16,17.18,17.15,17.17,35154.0,17.1044,17.1243,17.0944,17.1144,35154.0
2025-03-27 13:50:00,17.17,17.18,17.16,17.16,42570.0,17.1144,17.1243,17.1044,17.1044,42570.0
2025-03-27 13:55:00,17.16,17.16,17.14,17.16,35263.0,17.1044,17.1044,17.0845,17.1044,35263.0
2025-03-27 14:00:00,17.15,17.17,17.14,17.16,50512.0,17.0944,17.1144,17.0845,17.1044,50512.0
2025-03-27 14:05:00,17.16,17.18,17.15,17.18,39213.0,17.1044,17.1243,17.0944,17.1243,39213.0
2025-03-27 14:10:00,17.18,17.18,17.16,17.18,50433.0,17.1243,17.1243,17.1044,17.1243,50433.0
2025-03-27 14:15:00,17.18,17.18,17.17,17.18,30043.0,17.1243,17.1243,17.1144,17.1243,30043.0
2025-03-27 14:20:00,17.18,17.19,17.16,17.16,79588.0,17.1243,17.1343,17.1044,17.1044,79588.0
2025-03-27 14:25:00,17.16,17.18,17.15,17.18,52689.0,17.1044,17.1243,17.0944,17.1243,52689.0
2025-03-27 14:30:00,17.18,17.18,17.16,17.16,40271.0,17.1243,17.1243,17.1044,17.1044,40271.0
2025-03-27 14:35:00,17.16,17.19,17.16,17.16,51483.0,17.1044,17.1343,17.1044,17.1044,51483.0
2025-03-27 14:40:00,17.16,17.18,17.16,17.16,28771.0,17.1044,17.1243,17.1044,17.1044,28771.0
2025-03-27 14:45:00,17.16,17.18,17.16,17.17,54999.0,17.1044,17.1243,17.1044,17.1144,54999.0
2025-03-27 14:50:00,17.18,17.18,17.15,17.16,58270.0,17.1243,17.1243,17.0944,17.1044,58270.0
2025-03-27 14:55:00,17.16,17.17,17.12,17.13,63431.0,17.1044,17.1144,17.0645,17.0745,63431.0
2025-03-27 15:00:00,17.13,17.17,17.12,17.16,43680.0,17.0745,17.1144,17.0645,17.1044,43680.0
2025-03-27 15:05:00,17.16,17.18,17.15,17.17,37645.0,17.1044,17.1243,17.0944,17.1144,37645.0
2025-03-27 15:10:00,17.18,17.18,17.16,17.18,59874.0,17.1243,17.1243,17.1044,17.1243,59874.0
2025-03-27 15:15:00,17.18,17.21,17.17,17.21,117165.0,17.1243,17.1542,17.1144,17.1542,117165.0
2025-03-27 15:20:00,17.21,17.23,17.19,17.21,87489.0,17.1542,17.1742,17.1343,17.1542,87489.0
2025-03-27 15:25:00,17.22,17.22,17.21,17.22,40490.0,17.1642,17.1642,17.1542,17.1642,40490.0
2025-03-27 15:30:00,17.22,17.23,17.19,17.21,81625.0,17.1642,17.1742,17.1343,17.1542,81625.0
2025-03-27 15:35:00,17.21,17.22,17.2,17.21,107302.0,17.1542,17.1642,17.1443,17.1542,107302.0
2025-03-27 15:40:00,17.21,17.22,17.19,17.21,99835.0,17.1542,17.1642,17.1343,17.1542,99835.0
2025-03-27 15:45:00,17.21,17.21,17.19,17.21,88164.0,17.1542,17.1542,17.1343,17.1542,88164.0
2025-03-27 15:50:00,17.21,17.21,17.15,17.19,284314.0,17.1542,17.1542,17.0944,17.1343,284314.0
2025-03-27 15:55:00,17.19,17.19,17.13,17.14,1258054.0,17.1343,17.1343,17.0745,17.0845,1258054.0
2025-03-28 09:30:00,17.15,17.2,17.1,17.14,224984.0,17.0944,17.1443,17.0446,17.0845,224984.0
2025-03-28 09:35:00,17.14,17.16,17.02,17.07,139705.0,17.0845,17.1044,16.9648,17.0147,139705.0
2025-03-28 09:40:00,17.07,17.08,16.96,16.98,113872.0,17.0147,17.0246,16.905,16.925,113872.0
2025-03-28 09:45:00,16.99,17.04,16.97,16.98,179897.0,16.9349,16.9848,16.915,16.925,179897.0
2025-03-28 09:50:00,16.98,17.01,16.97,17.0,118576.0,16.925,16.9549,16.915,16.9449,118576.0
2025-03-28 09:55:00,17.0,17.06,16.99,17.05,69316.0,16.9449,17.0047,16.9349,16.9947,69316.0
2025-03-28 10:00:00,17.05,17.06,17.01,17.04,163137.0,16.9947,17.0047,16.9549,16.9848,163137.0
2025-03-28 10:05:00,17.04,17.06,17.03,17.05,103825.0,16.9848,17.0047,16.9748,16.9947,103825.0
2025-03-28 10:10:00,17.05,17.07,17.04,17.07,247185.0,16.9947,17.0147,16.9848,17.0147,247185.0
2025-03-28 10:15:00,17.07,17.13,17.06,17.12,90074.0,17.0147,17.0745,17.0047,17.0645,90074.0
2025-03-28 10:20:00,17.13,17.13,17.1,17.12,62274.0,17.0745,17.0745,17.0446,17.0645,62274.0
2025-03-28 10:25:00,17.12,17.15,17.1,17.13,135430.0,17.0645,17.0944,17.0446,17.0745,135430.0
2025-03-28 10:30:00,17.13,17.14,17.09,17.1,177980.0,17.0745,17.0845,17.0346,17.0446,177980.0
2025-03-28 10:35:00,17.1,17.12,17.08,17.09,50004.0,17.0446,17.0645,17.0246,17.0346,50004.0
2025-03-28 10:40:00,17.09,17.11,17.07,17.09,125102.0,17.0346,17.0546,17.0147,17.0346,125102.0
2025-03-28 10:45:00,17.09,17.09,17.02,17.03,117612.0,17.0346,17.0346,16.9648,16.9748,117612.0
2025-03-28 10:50:00,17.04,17.07,17.03,17.05,184488.0,16.9848,17.0147,16.9748,16.9947,184488.0
2025-03-28 10:55:00,17.06,17.07,17.05,17.05,204369.0,17.0047,17.0147,16.9947,16.9947,204369.0
2025-03-28 11:00:00,17.05,17.1,17.04,17.09,79939.0,16.9947,17.0446,16.9848,17.0346,79939.0
2025-03-28 11:05:00,17.09,17.11,17.08,17.11,42250.0,17.0346,17.0546,17.0246,17.0546,42250.0
2025-03-28 11:10:00,17.11,17.11,17.09,17.11,66060.0,17.0546,17.0546,17.0346,17.0546,66060.0
2025-03-28 11:15:00,17.11,17.11,17.09,17.11,31561.0,17.0546,17.0546,17.0346,17.0546,31561.0
2025-03-28 11:20:00,17.11,17.13,17.09,17.09,103992.0,17.0546,17.0745,17.0346,17.0346,103992.0
2025-03-28 11:25:00,17.1,17.11,17.08,17.09,93510.0,17.0446,17.0546,17.0246,17.0346,93510.0
2025-03-28 11:30:00,17.1,17.1,17.08,17.09,126153.0,17.0446,17.0446,17.0246,17.0346,126153.0
2025-03-28 11:35:00,17.09,17.1,17.08,17.1,212413.0,17.0346,17.0446,17.0246,17.0446,212413.0
2025-03-28 11:40:00,17.1,17.1,17.04,17.05,251169.0,17.0446,17.0446,16.9848,16.9947,251169.0
2025-03-28 11:45:00,17.05,17.06,17.05,17.05,147909.0,16.9947,17.0047,16.9947,16.9947,147909.0
2025-03-28 11:50:00,17.05,17.08,17.05,17.07,78359.0,16.9947,17.0246,16.9947,17.0147,78359.0
2025-03-28 11:55:00,17.08,17.13,17.08,17.12,44865.0,17.0246,17.0745,17.0246,17.0645,44865.0
2025-03-28 12:00:00,17.12,17.13,17.09,17.11,120865.0,17.0645,17.0745,17.0346,17.0546,120865.0
2025-03-28 12:05:00,17.11,17.12,17.09,17.1,43736.0,17.0546,17.0645,17.0346,17.0446,43736.0
2025-03-28 12:10:00,17.11,17.11,17.1,17.11,22373.0,17.0546,17.0546,17.0446,17.0546,22373.0
2025-03-28 12:15:00,17.11,17.12,17.09,17.12,57871.0,17.0546,17.0645,17.0346,17.0645,57871.0
2025-03-28 12:20:00,17.12,17.12,17.1,17.11,37066.0,17.0645,17.0645,17.0446,17.0546,37066.0
2025-03-28 12:25:00,17.11,17.11,17.08,17.08,16284.0,17.0546,17.0546,17.0246,17.0246,16284.0
2025-03-28 12:30:00,17.09,17.09,17.06,17.07,20640.0,17.0346,17.0346,17.0047,17.0147,20640.0
2025-03-28 12:35:00,17.07,17.08,17.06,17.07,144265.0,17.0147,17.0246,17.0047,17.0147,144265.0
2025-03-28 12:40:00,17.07,17.09,17.06,17.07,29938.0,17.0147,17.0346,17.0047,17.0147,29938.0
2025-03-28 12:45:00,17.07,17.08,17.06,17.07,65657.0,17.0147,17.0246,17.0047,17.0147,65657.0
2025-03-28 12:50:00,17.07,17.09,17.07,17.08,18995.0,17.0147,17.0346,17.0147,17.0246,18995.0
2025-03-28 12:55:00,17.09,17.09,17.05,17.05,43710.0,17.0346,17.0346,16.9947,16.9947,43710.0
2025-03-28 13:00:00,17.05,17.06,17.04,17.05,42028.0,16.9947,17.0047,16.9848,16.9947,42028.0
2025-03-28 13:05:00,17.05,17.05,17.03,17.04,44579.0,16.9947,16.9947,16.9748,16.9848,44579.0
2025-03-28 13:10:00,17.03,17.04,17.01,17.02,80553.0,16.9748,16.9848,16.9549,16.9648,80553.0
2025-03-28 13:15:00,17.01,17.03,17.0,17.03,143985.0,16.9549,16.9748,16.9449,16.9748,143985.0
2025-03-28 13:20:00,17.03,17.07,17.02,17.07,75652.0,16.9748,17.0147,16.9648,17.0147,75652.0
2025-03-28 13:25:00,17.07,17.07,17.05,17.07,42191.0,17.0147,17.0147,16.9947,17.0147,42191.0
2025-03-28 13:30:00,17.07,17.08,17.05,17.07,49608.0,17.0147,17.0246,16.9947,17.0147,49608.0
2025-03-28 13:35:00,17.07,17.08,17.07,17.07,14402.0,17.0147,17.0246,17.0147,17.0147,14402.0
2025-03-28 13:40:00,17.07,17.08,17.05,17.07,63462.0,17.0147,17.0246,16.9947,17.0147,63462.0
2025-03-28 13:45:00,17.07,17.08,17.06,17.07,32607.0,17.0147,17.0246,17.0047,17.0147,32607.0
2025-03-28 13:50:00,17.07,17.09,17.05,17.09,140886.0,17.0147,17.0346,16.9947,17.0346,140886.0
2025-03-28 13:55:00,17.09,17.1,17.08,17.1,42003.0,17.0346,17.0446,17.0246,17.0446,42003.0
2025-03-28 14:00:00,17.1,17.12,17.09,17.1,65211.0,17.0446,17.0645,17.0346,17.0446,65211.0
2025-03-28 14:05:00,17.1,17.1,17.07,17.09,92620.0,17.0446,17.0446,17.0147,17.0346,92620.0
2025-03-28 14:10:00,17.09,17.11,17.07,17.07,59994.0,17.0346,17.0546,17.0147,17.0147,59994.0
2025-03-28 14:15:00,17.07,17.1,17.06,17.07,97550.0,17.0147,17.0446,17.0047,17.0147,97550.0
2025-03-28 14:20:00,17.07,17.08,17.06,17.06,42313.0,17.0147,17.0246,17.0047,17.0047,42313.0
2025-03-28 14:25:00,17.07,17.07,17.05,17.06,70324.0,17.0147,17.0147,16.9947,17.0047,70324.0
2025-03-28 14:30:00,17.06,17.07,17.04,17.04,98575.0,17.0047,17.0147,16.9848,16.9848,98575.0
2025-03-28 14:35:00,17.05,17.05,17.02,17.02,59210.0,16.9947,16.9947,16.9648,16.9648,59210.0
2025-03-28 14:40:00,17.02,17.03,17.01,17.03,118209.0,16.9648,16.9748,16.9549,16.9748,118209.0
2025-03-28 14:45:00,17.03,17.05,17.02,17.05,51821.0,16.9748,16.9947,16.9648,16.9947,51821.0
2025-03-28 14:50:00,17.05,17.06,17.04,17.05,52783.0,16.9947,17.0047,16.9848,16.9947,52783.0
2025-03-28 14:55:00,17.05,17.06,17.04,17.05,52619.0,16.9947,17.0047,16.9848,16.9947,52619.0
2025-03-28 15:00:00,17.05,17.07,17.05,17.05,61987.0,16.9947,17.0147,16.9947,16.9947,61987.0
2025-03-28 15:05:00,17.05,17.07,17.04,17.05,112549.0,16.9947,17.0147,16.9848,16.9947,112549.0
2025-03-28 15:10:00,17.05,17.06,17.03,17.04,106475.0,16.9947,17.0047,16.9748,16.9848,106475.0
2025-03-28 15:15:00,17.04,17.04,17.02,17.03,229435.0,16.9848,16.9848,16.9648,16.9748,229435.0
2025-03-28 15:20:00,17.03,17.04,17.01,17.02,84804.0,16.9748,16.9848,16.9549,16.9648,84804.0
2025-03-28 15:25:00,17.02,17.02,17.01,17.01,74968.0,16.9648,16.9648,16.9549,16.9549,74968.0
2025-03-28 15:30:00,17.01,17.05,16.99,17.03,239603.0,16.9549,16.9947,16.9349,16.9748,239603.0
2025-03-28 15:35:00,17.03,17.05,17.02,17.03,280192.0,16.9748,16.9947,16.9648,16.9748,280192.0
2025-03-28 15:40:00,17.03,17.04,17.0,17.01,468344.0,16.9748,16.9848,16.9449,16.9549,468344.0
2025-03-28 15:45:00,17.01,17.02,16.99,17.01,527977.0,16.9549,16.9648,16.9349,16.9549,527977.0
2025-03-28 15:50:00,17.0,17.01,16.94,16.96,605981.0,16.9449,16.9549,16.8851,16.905,605981.0
2025-03-28 15:55:00,16.97,17.0,16.94,16.98,2340869.0,16.915,16.9449,16.8851,16.925,2340869.0
2025-03-31 09:30:00,16.97,17.04,16.95,17.04,333199.0,16.9396,17.0095,16.9197,17.0095,333199.0
2025-03-31 09:35:00,17.03,17.03,16.92,16.93,82423.0,16.9995,16.9995,16.8897,16.8997,82423.0
2025-03-31 09:40:00,16.92,16.98,16.91,16.97,31263.0,16.8897,16.9496,16.8797,16.9396,31263.0
2025-03-31 09:45:00,16.97,17.0,16.95,16.96,124924.0,16.9396,16.9696,16.9197,16.9296,124924.0
2025-03-31 09:50:00,16.96,17.04,16.95,17.02,73109.0,16.9296,17.0095,16.9197,16.9895,73109.0
2025-03-31 09:55:00,17.01,17.05,16.98,17.03,137747.0,16.9795,17.0195,16.9496,16.9995,137747.0
2025-03-31 10:00:00,17.03,17.04,16.99,17.0,251803.0,16.9995,17.0095,16.9596,16.9696,251803.0
2025-03-31 10:05:00,17.0,17.05,16.97,17.03,229357.0,16.9696,17.0195,16.9396,16.9995,229357.0
2025-03-31 10:10:00,17.02,17.03,16.99,17.01,62020.0,16.9895,16.9995,16.9596,16.9795,62020.0
2025-03-31 10:15:00,17.01,17.03,17.0,17.03,52287.0,16.9795,16.9995,16.9696,16.9995,52287.0
2025-03-31 10:20:00,17.03,17.05,16.99,17.02,481906.0,16.9995,17.0195,16.9596,16.9895,481906.0
2025-03-31 10:25:00,17.02,17.07,17.01,17.07,96247.0,16.9895,17.0394,16.9795,17.0394,96247.0
2025-03-31 10:30:00,17.07,17.12,17.06,17.12,62263.0,17.0394,17.0894,17.0295,17.0894,62263.0
2025-03-31 10:35:00,17.12,17.18,17.11,17.18,73916.0,17.0894,17.1492,17.0794,17.1492,73916.0
2025-03-31 10:40:00,17.18,17.18,17.13,17.14,81751.0,17.1492,17.1492,17.0993,17.1093,81751.0
2025-03-31 10:45:00,17.15,17.16,17.13,17.14,45421.0,17.1193,17.1293,17.0993,17.1093,45421.0
2025-03-31 10:50:00,17.15,17.16,17.13,17.14,46706.0,17.1193,17.1293,17.0993,17.1093,46706.0
2025-03-31 10:55:00,17.14,17.14,17.12,17.14,38695.0,17.1093,17.1093,17.0894,17.1093,38695.0
2025-03-31 11:00:00,17.14,17.15,17.13,17.15,25796.0,17.1093,17.1193,17.0993,17.1193,25796.0
2025-03-31 11:05:00,17.14,17.15,17.12,17.14,39732.0,17.1093,17.1193,17.0894,17.1093,39732.0
2025-03-31 11:10:00,17.13,17.15,17.12,17.14,32381.0,17.0993,17.1193,17.0894,17.1093,32381.0
2025-03-31 11:15:00,17.14,17.15,17.09,17.09,151185.0,17.1093,17.1193,17.0594,17.0594,151185.0
2025-03-31 11:20:00,17.09,17.1,17.05,17.05,73477.0,17.0594,17.0694,17.0195,17.0195,73477.0
2025-03-31 11:25:00,17.05,17.07,17.03,17.04,116544.0,17.0195,17.0394,16.9995,17.0095,116544.0
2025-03-31 11:30:00,17.03,17.11,17.03,17.1,164561.0,16.9995,17.0794,16.9995,17.0694,164561.0
2025-03-31 11:35:00,17.1,17.1,17.05,17.05,74344.0,17.0694,17.0694,17.0195,17.0195,74344.0
2025-03-31 11:40:00,17.05,17.06,17.02,17.03,71167.0,17.0195,17.0295,16.9895,16.9995,71167.0
2025-03-31 11:45:00,17.03,17.07,17.02,17.07,124263.0,16.9995,17.0394,16.9895,17.0394,124263.0
2025-03-31 11:50:00,17.07,17.09,17.06,17.07,78445.0,17.0394,17.0594,17.0295,17.0394,78445.0
2025-03-31 11:55:00,17.07,17.07,17.04,17.05,52266.0,17.0394,17.0394,17.0095,17.0195,52266.0
2025-03-31 12:00:00,17.05,17.05,17.03,17.04,56836.0,17.0195,17.0195,16.9995,17.0095,56836.0
2025-03-31 12:05:00,17.03,17.05,17.03,17.04,50953.0,16.9995,17.0195,16.9995,17.0095,50953.0
2025-03-31 12:10:00,17.04,17.05,17.03,17.04,71717.0,17.0095,17.0195,16.9995,17.0095,71717.0
2025-03-31 12:15:00,17.05,17.07,17.04,17.07,55320.0,17.0195,17.0394,17.0095,17.0394,55320.0
2025-03-31 12:20:00,17.07,17.07,17.04,17.06,62681.0,17.0394,17.0394,17.0095,17.0295,62681.0
2025-03-31 12:25:00,17.05,17.08,17.05,17.06,64753.0,17.0195,17.0494,17.0195,17.0295,64753.0
2025-03-31 12:30:00,17.05,17.06,17.05,17.06,24918.0,17.0195,17.0295,17.0195,17.0295,24918.0
2025-03-31 12:35:00,17.06,17.07,17.03,17.07,66933.0,17.0295,17.0394,16.9995,17.0394,66933.0
2025-03-31 12:40:00,17.07,17.08,17.06,17.08,19466.0,17.0394,17.0494,17.0295,17.0494,19466.0
2025-03-31 12:45:00,17.07,17.09,17.07,17.07,55225.0,17.0394,17.0594,17.0394,17.0394,55225.0
2025-03-31 12:50:00,17.07,17.08,17.06,17.06,50860.0,17.0394,17.0494,17.0295,17.0295,50860.0
2025-03-31 12:55:00,17.07,17.07,17.03,17.05,85160.0,17.0394,17.0394,16.9995,17.0195,85160.0
2025-03-31 13:00:00,17.05,17.05,17.03,17.04,75919.0,17.0195,17.0195,16.9995,17.0095,75919.0
2025-03-31 13:05:00,17.05,17.07,17.04,17.07,49421.0,17.0195,17.0394,17.0095,17.0394,49421.0
2025-03-31 13:10:00,17.07,17.08,17.04,17.08,94468.0,17.0394,17.0494,17.0095,17.0494,94468.0
2025-03-31 13:15:00,17.07,17.08,17.04,17.05,109310.0,17.0394,17.0494,17.0095,17.0195,109310.0
2025-03-31 13:20:00,17.05,17.05,16.98,16.98,189013.0,17.0195,17.0195,16.9496,16.9496,189013.0
2025-03-31 13:25:00,16.98,16.99,16.94,16.96,488476.0,16.9496,16.9596,16.9097,16.9296,488476.0
2025-03-31 13:30:00,16.96,17.0,16.94,17.0,199779.0,16.9296,16.9696,16.9097,16.9696,199779.0
2025-03-31 13:35:00,17.0,17.03,16.99,17.03,72376.0,16.9696,16.9995,16.9596,16.9995,72376.0
2025-03-31 13:40:00,17.03,17.03,17.0,17.01,63478.0,16.9995,16.9995,16.9696,16.9795,63478.0
2025-03-31 13:45:00,17.01,17.02,17.0,17.02,38267.0,16.9795,16.9895,16.9696,16.9895,38267.0
2025-03-31 13:50:00,17.02,17.04,17.01,17.04,119507.0,16.9895,17.0095,16.9795,17.0095,119507.0
2025-03-31 13:55:00,17.04,17.04,17.02,17.03,47494.0,17.0095,17.0095,16.9895,16.9995,47494.0
2025-03-31 14:00:00,17.03,17.05,17.02,17.04,78759.0,16.9995,17.0195,16.9895,17.0095,78759.0
2025-03-31 14:05:00,17.04,17.09,17.03,17.09,42327.0,17.0095,17.0594,16.9995,17.0594,42327.0
2025-03-31 14:10:00,17.09,17.1,17.04,17.05,202557.0,17.0594,17.0694,17.0095,17.0195,202557.0
2025-03-31 14:15:00,17.04,17.06,17.03,17.05,100961.0,17.0095,17.0295,16.9995,17.0195,100961.0
2025-03-31 14:20:00,17.05,17.06,17.04,17.05,71584.0,17.0195,17.0295,17.0095,17.0195,71584.0
2025-03-31 14:25:00,17.05,17.05,17.04,17.05,22608.0,17.0195,17.0195,17.0095,17.0195,22608.0
2025-03-31 14:30:00,17.05,17.1,17.04,17.1,133506.0,17.0195,17.0694,17.0095,17.0694,133506.0
2025-03-31 14:35:00,17.1,17.14,17.09,17.14,153386.0,17.0694,17.1093,17.0594,17.1093,153386.0
2025-03-31 14:40:00,17.14,17.17,17.13,17.14,109210.0,17.1093,17.1393,17.0993,17.1093,109210.0
2025-03-31 14:45:00,17.14,17.15,17.12,17.14,84265.0,17.1093,17.1193,17.0894,17.1093,84265.0
2025-03-31 14:50:00,17.14,17.15,17.13,17.14,91551.0,17.1093,17.1193,17.0993,17.1093,91551.0
2025-03-31 14:55:00,17.14,17.15,17.12,17.13,103394.0,17.1093,17.1193,17.0894,17.0993,103394.0
2025-03-31 15:00:00,17.14,17.16,17.13,17.16,123955.0,17.1093,17.1293,17.0993,17.1293,123955.0
2025-03-31 15:05:00,17.16,17.21,17.15,17.21,143545.0,17.1293,17.1792,17.1193,17.1792,143545.0
2025-03-31 15:10:00,17.21,17.21,17.17,17.18,227368.0,17.1792,17.1792,17.1393,17.1492,227368.0
2025-03-31 15:15:00,17.18,17.2,17.17,17.19,152017.0,17.1492,17.1692,17.1393,17.1592,152017.0
2025-03-31 15:20:00,17.19,17.22,17.18,17.21,251566.0,17.1592,17.1892,17.1492,17.1792,251566.0
2025-03-31 15:25:00,17.21,17.21,17.16,17.16,190543.0,17.1792,17.1792,17.1293,17.1293,190543.0
2025-03-31 15:30:00,17.16,17.2,17.16,17.2,230119.0,17.1293,17.1692,17.1293,17.1692,230119.0
2025-03-31 15:35:00,17.19,17.21,17.18,17.19,239520.0,17.1592,17.1792,17.1492,17.1592,239520.0
2025-03-31 15:40:00,17.19,17.24,17.18,17.21,281343.0,17.1592,17.2091,17.1492,17.1792,281343.0
2025-03-31 15:45:00,17.21,17.22,17.16,17.16,233808.0,17.1792,17.1892,17.1293,17.1293,233808.0
2025-03-31 15:50:00,17.17,17.18,17.11,17.18,550806.0,17.1393,17.1492,17.0794,17.1492,550806.0
2025-03-31 15:55:00,17.18,17.2,17.15,17.19,1403119.0,17.1492,17.1692,17.1193,17.1592,1403119.0
2025-04-01 09:30:00,17.14,17.2,17.0,17.15,386939.0,17.1093,17.1692,16.9696,17.1193,386939.0
2025-04-01 09:35:00,17.16,17.22,17.13,17.21,119234.0,17.1293,17.1892,17.0993,17.1792,119234.0
2025-04-01 09:40:00,17.22,17.22,17.14,17.16,151280.0,17.1892,17.1892,17.1093,17.1293,151280.0
2025-04-01 09:45:00,17.16,17.23,17.14,17.23,141388.0,17.1293,17.1992,17.1093,17.1992,141388.0
2025-04-01 09:50:00,17.23,17.27,17.22,17.27,90460.0,17.1992,17.2391,17.1892,17.2391,90460.0
2025-04-01 09:55:00,17.27,17.27,17.18,17.18,132953.0,17.2391,17.2391,17.1492,17.1492,132953.0
2025-04-01 10:00:00,17.16,17.23,17.14,17.18,255969.0,17.1293,17.1992,17.1093,17.1492,255969.0
2025-04-01 10:05:00,17.17,17.18,17.12,17.13,120870.0,17.1393,17.1492,17.0894,17.0993,120870.0
2025-04-01 10:10:00,17.13,17.14,17.11,17.13,104303.0,17.0993,17.1093,17.0794,17.0993,104303.0
2025-04-01 10:15:00,17.13,17.13,17.1,17.11,93415.0,17.0993,17.0993,17.0694,17.0794,93415.0
2025-04-01 10:20:00,17.1,17.12,17.08,17.08,152123.0,17.0694,17.0894,17.0494,17.0494,152123.0
2025-04-01 10:25:00,17.09,17.13,17.08,17.12,127845.0,17.0594,17.0993,17.0494,17.0894,127845.0
2025-04-01 10:30:00,17.12,17.17,17.11,17.17,137066.0,17.0894,17.1393,17.0794,17.1393,137066.0
2025-04-01 10:35:00,17.17,17.24,17.16,17.2,137860.0,17.1393,17.2091,17.1293,17.1692,137860.0
2025-04-01 10:40:00,17.2,17.24,17.19,17.21,91050.0,17.1692,17.2091,17.1592,17.1792,91050.0
2025-04-01 10:45:00,17.21,17.24,17.21,17.23,97546.0,17.1792,17.2091,17.1792,17.1992,97546.0
2025-04-01 10:50:00,17.23,17.26,17.22,17.26,82983.0,17.1992,17.2291,17.1892,17.2291,82983.0
2025-04-01 10:55:00,17.26,17.29,17.25,17.27,157785.0,17.2291,17.259,17.2191,17.2391,157785.0
2025-04-01 11:00:00,17.28,17.28,17.24,17.26,87743.0,17.2491,17.2491,17.2091,17.2291,87743.0
2025-04-01 11:05:00,17.26,17.26,17.22,17.25,92635.0,17.2291,17.2291,17.1892,17.2191,92635.0
2025-04-01 11:10:00,17.25,17.28,17.24,17.27,98920.0,17.2191,17.2491,17.2091,17.2391,98920.0
2025-04-01 11:15:00,17.27,17.29,17.26,17.27,43273.0,17.2391,17.259,17.2291,17.2391,43273.0
2025-04-01 11:20:00,17.27,17.27,17.25,17.27,25283.0,17.2391,17.2391,17.2191,17.2391,25283.0
2025-04-01 11:25:00,17.27,17.29,17.26,17.27,46169.0,17.2391,17.259,17.2291,17.2391,46169.0
2025-04-01 11:30:00,17.26,17.28,17.25,17.27,42344.0,17.2291,17.2491,17.2191,17.2391,42344.0
2025-04-01 11:35:00,17.27,17.28,17.26,17.28,38613.0,17.2391,17.2491,17.2291,17.2491,38613.0
2025-04-01 11:40:00,17.28,17.3,17.27,17.3,43985.0,17.2491,17.269,17.2391,17.269,43985.0
2025-04-01 11:45:00,17.3,17.3,17.27,17.29,48992.0,17.269,17.269,17.2391,17.259,48992.0
2025-04-01 11:50:00,17.29,17.3,17.28,17.28,47721.0,17.259,17.269,17.2491,17.2491,47721.0
2025-04-01 11:55:00,17.28,17.29,17.27,17.28,70744.0,17.2491,17.259,17.2391,17.2491,70744.0
2025-04-01 12:00:00,17.28,17.33,17.27,17.32,261245.0,17.2491,17.299,17.2391,17.289,261245.0
2025-04-01 12:05:00,17.32,17.32,17.28,17.29,86645.0,17.289,17.289,17.2491,17.259,86645.0
2025-04-01 12:10:00,17.29,17.31,17.28,17.31,55705.0,17.259,17.279,17.2491,17.279,55705.0
2025-04-01 12:15:00,17.3,17.32,17.29,17.3,59209.0,17.269,17.289,17.259,17.269,59209.0
2025-04-01 12:20:00,17.3,17.33,17.3,17.32,154324.0,17.269,17.299,17.269,17.289,154324.0
2025-04-01 12:25:00,17.32,17.33,17.27,17.28,139002.0,17.289,17.299,17.2391,17.2491,139002.0
2025-04-01 12:30:00,17.28,17.29,17.26,17.27,59853.0,17.2491,17.259,17.2291,17.2391,59853.0
2025-04-01 12:35:00,17.28,17.28,17.24,17.26,101196.0,17.2491,17.2491,17.2091,17.2291,101196.0
2025-04-01 12:40:00,17.26,17.26,17.24,17.25,107215.0,17.2291,17.2291,17.2091,17.2191,107215.0
2025-04-01 12:45:00,17.25,17.26,17.24,17.26,49295.0,17.2191,17.2291,17.2091,17.2291,49295.0
2025-04-01 12:50:00,17.26,17.27,17.25,17.27,31876.0,17.2291,17.2391,17.2191,17.2391,31876.0
2025-04-01 12:55:00,17.27,17.27,17.24,17.25,104053.0,17.2391,17.2391,17.2091,17.2191,104053.0
2025-04-01 13:00:00,17.25,17.27,17.24,17.25,93513.0,17.2191,17.2391,17.2091,17.2191,93513.0
2025-04-01 13:05:00,17.26,17.26,17.23,17.25,85878.0,17.2291,17.2291,17.1992,17.2191,85878.0
2025-04-01 13:10:00,17.24,17.26,17.22,17.23,183465.0,17.2091,17.2291,17.1892,17.1992,183465.0
2025-04-01 13:15:00,17.23,17.24,17.21,17.21,72844.0,17.1992,17.2091,17.1792,17.1792,72844.0
2025-04-01 13:20:00,17.21,17.22,17.2,17.21,45571.0,17.1792,17.1892,17.1692,17.1792,45571.0
2025-04-01 13:25:00,17.2,17.21,17.18,17.19,104358.0,17.1692,17.1792,17.1492,17.1592,104358.0
2025-04-01 13:30:00,17.19,17.19,17.16,17.16,66491.0,17.1592,17.1592,17.1293,17.1293,66491.0
2025-04-01 13:35:00,17.16,17.2,17.15,17.2,198285.0,17.1293,17.1692,17.1193,17.1692,198285.0
2025-04-01 13:40:00,17.2,17.22,17.19,17.2,78612.0,17.1692,17.1892,17.1592,17.1692,78612.0
2025-04-01 13:45:00,17.2,17.21,17.19,17.21,47293.0,17.1692,17.1792,17.1592,17.1792,47293.0
2025-04-01 13:50:00,17.21,17.22,17.2,17.2,139056.0,17.1792,17.1892,17.1692,17.1692,139056.0
2025-04-01 13:55:00,17.21,17.21,17.2,17.21,28276.0,17.1792,17.1792,17.1692,17.1792,28276.0
2025-04-01 14:00:00,17.21,17.21,17.18,17.2,84623.0,17.1792,17.1792,17.1492,17.1692,84623.0
2025-04-01 14:05:00,17.2,17.21,17.19,17.2,81317.0,17.1692,17.1792,17.1592,17.1692,81317.0
2025-04-01 14:10:00,17.2,17.21,17.18,17.2,78561.0,17.1692,17.1792,17.1492,17.1692,78561.0
2025-04-01 14:15:00,17.2,17.2,17.18,17.19,39668.0,17.1692,17.1692,17.1492,17.1592,39668.0
2025-04-01 14:20:00,17.19,17.2,17.18,17.2,100654.0,17.1592,17.1692,17.1492,17.1692,100654.0
2025-04-01 14:25:00,17.2,17.2,17.18,17.19,32489.0,17.1692,17.1692,17.1492,17.1592,32489.0
2025-04-01 14:30:00,17.19,17.19,17.16,17.18,69658.0,17.1592,17.1592,17.1293,17.1492,69658.0
2025-04-01 14:35:00,17.18,17.18,17.16,17.18,125891.0,17.1492,17.1492,17.1293,17.1492,125891.0
2025-04-01 14:40:00,17.18,17.19,17.17,17.18,60670.0,17.1492,17.1592,17.1393,17.1492,60670.0
2025-04-01 14:45:00,17.18,17.18,17.14,17.14,90038.0,17.1492,17.1492,17.1093,17.1093,90038.0
2025-04-01 14:50:00,17.15,17.15,17.13,17.14,81608.0,17.1193,17.1193,17.0993,17.1093,81608.0
2025-04-01 14:55:00,17.15,17.19,17.15,17.19,86271.0,17.1193,17.1592,17.1193,17.1592,86271.0
2025-04-01 15:00:00,17.19,17.21,17.18,17.2,56877.0,17.1592,17.1792,17.1492,17.1692,56877.0
2025-04-01 15:05:00,17.2,17.21,17.19,17.21,59940.0,17.1692,17.1792,17.1592,17.1792,59940.0
2025-04-01 15:10:00,17.21,17.21,17.19,17.21,47386.0,17.1792,17.1792,17.1592,17.1792,47386.0
2025-04-01 15:15:00,17.2,17.23,17.19,17.2,145150.0,17.1692,17.1992,17.1592,17.1692,145150.0
2025-04-01 15:20:00,17.2,17.24,17.19,17.23,110339.0,17.1692,17.2091,17.1592,17.1992,110339.0
2025-04-01 15:25:00,17.24,17.25,17.23,17.23,131816.0,17.2091,17.2191,17.1992,17.1992,131816.0
2025-04-01 15:30:00,17.23,17.27,17.23,17.24,162625.0,17.1992,17.2391,17.1992,17.2091,162625.0
2025-04-01 15:35:00,17.25,17.26,17.24,17.25,146437.0,17.2191,17.2291,17.2091,17.2191,146437.0
2025-04-01 15:40:00,17.25,17.28,17.24,17.27,88334.0,17.2191,17.2491,17.2091,17.2391,88334.0
2025-04-01 15:45:00,17.27,17.29,17.26,17.29,137525.0,17.2391,17.259,17.2291,17.259,137525.0
2025-04-01 15:50:00,17.29,17.29,17.25,17.27,208337.0,17.259,17.259,17.2191,17.2391,208337.0
2025-04-01 15:55:00,17.27,17.29,17.25,17.26,709958.0,17.2391,17.259,17.2191,17.2291,709958.0
2025-04-02 09:30:00,17.13,17.23,17.12,17.14,332732.0,17.0993,17.1992,17.0894,17.1093,332732.0
2025-04-02 09:35:00,17.14,17.23,17.13,17.23,108875.0,17.1093,17.1992,17.0993,17.1992,108875.0
2025-04-02 09:40:00,17.23,17.24,17.18,17.19,134253.0,17.1992,17.2091,17.1492,17.1592,134253.0
2025-04-02 09:45:00,17.19,17.22,17.12,17.21,414402.0,17.1592,17.1892,17.0894,17.1792,414402.0
2025-04-02 09:50:00,17.21,17.24,17.17,17.21,228822.0,17.1792,17.2091,17.1393,17.1792,228822.0
2025-04-02 09:55:00,17.21,17.24,17.18,17.21,315529.0,17.1792,17.2091,17.1492,17.1792,315529.0
2025-04-02 10:00:00,17.23,17.23,17.14,17.16,737582.0,17.1992,17.1992,17.1093,17.1293,737582.0
2025-04-02 10:05:00,17.16,17.2,17.15,17.19,397596.0,17.1293,17.1692,17.1193,17.1592,397596.0
2025-04-02 10:10:00,17.19,17.22,17.17,17.21,358611.0,17.1592,17.1892,17.1393,17.1792,358611.0
2025-04-02 10:15:00,17.21,17.22,17.19,17.21,229439.0,17.1792,17.1892,17.1592,17.1792,229439.0
2025-04-02 10:20:00,17.21,17.26,17.19,17.22,954826.0,17.1792,17.2291,17.1592,17.1892,954826.0
2025-04-02 10:25:00,17.22,17.24,17.2,17.24,113062.0,17.1892,17.2091,17.1692,17.2091,113062.0
2025-04-02 10:30:00,17.23,17.3,17.22,17.3,212112.0,17.1992,17.269,17.1892,17.269,212112.0
2025-04-02 10:35:00,17.3,17.33,17.29,17.3,401227.0,17.269,17.299,17.259,17.269,401227.0
2025-04-02 10:40:00,17.3,17.35,17.3,17.32,705457.0,17.269,17.3189,17.269,17.289,705457.0
2025-04-02 10:45:00,17.32,17.36,17.31,17.35,287704.0,17.289,17.3289,17.279,17.3189,287704.0
2025-04-02 10:50:00,17.35,17.36,17.31,17.32,324797.0,17.3189,17.3289,17.279,17.289,324797.0
2025-04-02 10:55:00,17.32,17.34,17.31,17.32,244412.0,17.289,17.309,17.279,17.289,244412.0
2025-04-02 11:00:00,17.32,17.42,17.3,17.4,786214.0,17.289,17.3888,17.269,17.3689,786214.0
2025-04-02 11:05:00,17.4,17.47,17.39,17.47,182883.0,17.3689,17.4387,17.3589,17.4387,182883.0
2025-04-02 11:10:00,17.47,17.49,17.46,17.48,213033.0,17.4387,17.4587,17.4287,17.4487,213033.0
2025-04-02 11:15:00,17.48,17.49,17.43,17.44,438265.0,17.4487,17.4587,17.3988,17.4088,438265.0
2025-04-02 11:20:00,17.44,17.49,17.43,17.48,134227.0,17.4088,17.4587,17.3988,17.4487,134227.0
2025-04-02 11:25:00,17.48,17.53,17.47,17.51,312657.0,17.4487,17.4986,17.4387,17.4787,312657.0
2025-04-02 11:30:00,17.51,17.52,17.5,17.52,127611.0,17.4787,17.4886,17.4687,17.4886,127611.0
2025-04-02 11:35:00,17.52,17.52,17.49,17.5,159902.0,17.4886,17.4886,17.4587,17.4687,159902.0
2025-04-02 11:40:00,17.5,17.5,17.45,17.46,200617.0,17.4687,17.4687,17.4188,17.4287,200617.0
2025-04-02 11:45:00,17.45,17.46,17.39,17.41,740350.0,17.4188,17.4287,17.3589,17.3788,740350.0
2025-04-02 11:50:00,17.42,17.42,17.38,17.39,76416.0,17.3888,17.3888,17.3489,17.3589,76416.0
2025-04-02 11:55:00,17.39,17.4,17.34,17.36,275333.0,17.3589,17.3689,17.309,17.3289,275333.0
2025-04-02 12:00:00,17.36,17.39,17.35,17.37,112896.0,17.3289,17.3589,17.3189,17.3389,112896.0
2025-04-02 12:05:00,17.38,17.42,17.37,17.41,344660.0,17.3489,17.3888,17.3389,17.3788,344660.0
2025-04-02 12:10:00,17.41,17.41,17.39,17.4,110835.0,17.3788,17.3788,17.3589,17.3689,110835.0
2025-04-02 12:15:00,17.4,17.41,17.38,17.41,164530.0,17.3689,17.3788,17.3489,17.3788,164530.0
2025-04-02 12:20:00,17.41,17.44,17.4,17.41,320693.0,17.3788,17.4088,17.3689,17.3788,320693.0
2025-04-02 12:25:00,17.41,17.46,17.41,17.46,223972.0,17.3788,17.4287,17.3788,17.4287,223972.0
2025-04-02 12:30:00,17.46,17.46,17.4,17.41,131057.0,17.4287,17.4287,17.3689,17.3788,131057.0
2025-04-02 12:35:00,17.41,17.43,17.39,17.43,187590.0,17.3788,17.3988,17.3589,17.3988,187590.0
2025-04-02 12:40:00,17.43,17.44,17.41,17.43,79676.0,17.3988,17.4088,17.3788,17.3988,79676.0
2025-04-02 12:45:00,17.43,17.46,17.42,17.46,70134.0,17.3988,17.4287,17.3888,17.4287,70134.0
2025-04-02 12:50:00,17.46,17.48,17.46,17.46,171241.0,17.4287,17.4487,17.4287,17.4287,171241.0
2025-04-02 12:55:00,17.46,17.47,17.4,17.41,832049.0,17.4287,17.4387,17.3689,17.3788,832049.0
2025-04-02 13:00:00,17.41,17.44,17.4,17.44,295972.0,17.3788,17.4088,17.3689,17.4088,295972.0
2025-04-02 13:05:00,17.44,17.46,17.43,17.44,72611.0,17.4088,17.4287,17.3988,17.4088,72611.0
2025-04-02 13:10:00,17.44,17.46,17.43,17.45,151378.0,17.4088,17.4287,17.3988,17.4188,151378.0
2025-04-02 13:15:00,17.45,17.45,17.43,17.44,119298.0,17.4188,17.4188,17.3988,17.4088,119298.0
2025-04-02 13:20:00,17.44,17.44,17.43,17.44,71049.0,17.4088,17.4088,17.3988,17.4088,71049.0
2025-04-02 13:25:00,17.44,17.45,17.43,17.43,101147.0,17.4088,17.4188,17.3988,17.3988,101147.0
2025-04-02 13:30:00,17.44,17.44,17.42,17.43,33919.0,17.4088,17.4088,17.3888,17.3988,33919.0
2025-04-02 13:35:00,17.43,17.44,17.42,17.44,35978.0,17.3988,17.4088,17.3888,17.4088,35978.0
2025-04-02 13:40:00,17.44,17.44,17.41,17.41,51712.0,17.4088,17.4088,17.3788,17.3788,51712.0
2025-04-02 13:45:00,17.41,17.43,17.41,17.42,82043.0,17.3788,17.3988,17.3788,17.3888,82043.0
2025-04-02 13:50:00,17.41,17.42,17.4,17.42,74127.0,17.3788,17.3888,17.3689,17.3888,74127.0
2025-04-02 13:55:00,17.41,17.42,17.41,17.42,29855.0,17.3788,17.3888,17.3788,17.3888,29855.0
2025-04-02 14:00:00,17.41,17.42,17.39,17.4,120939.0,17.3788,17.3888,17.3589,17.3689,120939.0
2025-04-02 14:05:00,17.41,17.43,17.4,17.41,119092.0,17.3788,17.3988,17.3689,17.3788,119092.0
2025-04-02 14:10:00,17.41,17.43,17.41,17.41,63029.0,17.3788,17.3988,17.3788,17.3788,63029.0
2025-04-02 14:15:00,17.41,17.42,17.4,17.41,136274.0,17.3788,17.3888,17.3689,17.3788,136274.0
2025-04-02 14:20:00,17.41,17.42,17.41,17.42,87702.0,17.3788,17.3888,17.3788,17.3888,87702.0
2025-04-02 14:25:00,17.42,17.42,17.39,17.4,198128.0,17.3888,17.3888,17.3589,17.3689,198128.0
2025-04-02 14:30:00,17.39,17.41,17.39,17.41,64305.0,17.3589,17.3788,17.3589,17.3788,64305.0
2025-04-02 14:35:00,17.41,17.42,17.4,17.41,183976.0,17.3788,17.3888,17.3689,17.3788,183976.0
2025-04-02 14:40:00,17.41,17.41,17.39,17.41,822635.0,17.3788,17.3788,17.3589,17.3788,822635.0
2025-04-02 14:45:00,17.41,17.43,17.4,17.41,99935.0,17.3788,17.3988,17.3689,17.3788,99935.0
2025-04-02 14:50:00,17.41,17.42,17.4,17.41,72164.0,17.3788,17.3888,17.3689,17.3788,72164.0
2025-04-02 14:55:00,17.4,17.41,17.37,17.37,166386.0,17.3689,17.3788,17.3389,17.3389,166386.0
2025-04-02 15:00:00,17.38,17.4,17.37,17.39,209469.0,17.3489,17.3689,17.3389,17.3589,209469.0
2025-04-02 15:05:00,17.39,17.42,17.39,17.39,289548.0,17.3589,17.3888,17.3589,17.3589,289548.0
2025-04-02 15:10:00,17.39,17.4,17.39,17.4,77843.0,17.3589,17.3689,17.3589,17.3689,77843.0
2025-04-02 15:15:00,17.39,17.4,17.39,17.39,89308.0,17.3589,17.3689,17.3589,17.3589,89308.0
2025-04-02 15:20:00,17.39,17.41,17.33,17.33,862425.0,17.3589,17.3788,17.299,17.299,862425.0
2025-04-02 15:25:00,17.34,17.36,17.33,17.35,406511.0,17.309,17.3289,17.299,17.3189,406511.0
2025-04-02 15:30:00,17.35,17.38,17.34,17.37,172660.0,17.3189,17.3489,17.309,17.3389,172660.0
2025-04-02 15:35:00,17.37,17.37,17.34,17.34,167642.0,17.3389,17.3389,17.309,17.309,167642.0
2025-04-02 15:40:00,17.34,17.36,17.34,17.36,232345.0,17.309,17.3289,17.309,17.3289,232345.0
2025-04-02 15:45:00,17.36,17.4,17.34,17.36,679163.0,17.3289,17.3689,17.309,17.3289,679163.0
2025-04-02 15:50:00,17.35,17.44,17.34,17.43,903788.0,17.3189,17.4088,17.309,17.3988,903788.0
2025-04-02 15:55:00,17.43,17.45,17.4,17.42,1325146.0,17.3988,17.4188,17.3689,17.3888,1325146.0
2025-04-03 09:30:00,17.4,17.49,17.32,17.38,369788.0,17.3689,17.4587,17.289,17.3489,369788.0
2025-04-03 09:35:00,17.39,17.48,17.34,17.39,206569.0,17.3589,17.4487,17.309,17.3589,206569.0
2025-04-03 09:40:00,17.4,17.45,17.36,17.38,204835.0,17.3689,17.4188,17.3289,17.3489,204835.0
2025-04-03 09:45:00,17.38,17.39,17.22,17.28,244084.0,17.3489,17.3589,17.1892,17.2491,244084.0
2025-04-03 09:50:00,17.29,17.32,17.18,17.19,78582.0,17.259,17.289,17.1492,17.1592,78582.0
2025-04-03 09:55:00,17.19,17.27,17.18,17.25,289034.0,17.1592,17.2391,17.1492,17.2191,289034.0
2025-04-03 10:00:00,17.24,17.27,17.19,17.21,185159.0,17.2091,17.2391,17.1592,17.1792,185159.0
2025-04-03 10:05:00,17.21,17.27,17.2,17.2,186155.0,17.1792,17.2391,17.1692,17.1692,186155.0
2025-04-03 10:10:00,17.21,17.24,17.19,17.23,247682.0,17.1792,17.2091,17.1592,17.1992,247682.0
2025-04-03 10:15:00,17.23,17.31,17.23,17.26,228982.0,17.1992,17.279,17.1992,17.2291,228982.0
2025-04-03 10:20:00,17.26,17.32,17.24,17.3,137965.0,17.2291,17.289,17.2091,17.269,137965.0
2025-04-03 10:25:00,17.31,17.35,17.3,17.33,113504.0,17.279,17.3189,17.269,17.299,113504.0
2025-04-03 10:30:00,17.32,17.35,17.3,17.34,142795.0,17.289,17.3189,17.269,17.309,142795.0
2025-04-03 10:35:00,17.34,17.38,17.33,17.38,75558.0,17.309,17.3489,17.299,17.3489,75558.0
2025-04-03 10:40:00,17.37,17.39,17.35,17.35,113894.0,17.3389,17.3589,17.3189,17.3189,113894.0
2025-04-03 10:45:00,17.36,17.39,17.34,17.37,677917.0,17.3289,17.3589,17.309,17.3389,677917.0
2025-04-03 10:50:00,17.37,17.37,17.34,17.36,82271.0,17.3389,17.3389,17.309,17.3289,82271.0
2025-04-03 10:55:00,17.36,17.39,17.34,17.39,151812.0,17.3289,17.3589,17.309,17.3589,151812.0
2025-04-03 11:00:00,17.39,17.39,17.35,17.39,392349.0,17.3589,17.3589,17.3189,17.3589,392349.0
2025-04-03 11:05:00,17.39,17.4,17.35,17.38,584966.0,17.3589,17.3689,17.3189,17.3489,584966.0
2025-04-03 11:10:00,17.38,17.4,17.33,17.35,510220.0,17.3489,17.3689,17.299,17.3189,510220.0
2025-04-03 11:15:00,17.36,17.43,17.35,17.41,278776.0,17.3289,17.3988,17.3189,17.3788,278776.0
2025-04-03 11:20:00,17.41,17.42,17.36,17.39,310181.0,17.3788,17.3888,17.3289,17.3589,310181.0
2025-04-03 11:25:00,17.4,17.42,17.38,17.41,241355.0,17.3689,17.3888,17.3489,17.3788,241355.0
2025-04-03 11:30:00,17.41,17.41,17.36,17.38,80998.0,17.3788,17.3788,17.3289,17.3489,80998.0
2025-04-03 11:35:00,17.38,17.4,17.36,17.4,111627.0,17.3489,17.3689,17.3289,17.3689,111627.0
2025-04-03 11:40:00,17.4,17.42,17.39,17.42,83340.0,17.3689,17.3888,17.3589,17.3888,83340.0
2025-04-03 11:45:00,17.42,17.42,17.39,17.39,96127.0,17.3888,17.3888,17.3589,17.3589,96127.0
2025-04-03 11:50:00,17.4,17.41,17.38,17.39,116771.0,17.3689,17.3788,17.3489,17.3589,116771.0
2025-04-03 11:55:00,17.39,17.45,17.39,17.43,213235.0,17.3589,17.4188,17.3589,17.3988,213235.0
2025-04-03 12:00:00,17.44,17.51,17.43,17.49,159322.0,17.4088,17.4787,17.3988,17.4587,159322.0
2025-04-03 12:05:00,17.49,17.5,17.46,17.47,207296.0,17.4587,17.4687,17.4287,17.4387,207296.0
2025-04-03 12:10:00,17.46,17.47,17.42,17.45,110613.0,17.4287,17.4387,17.3888,17.4188,110613.0
2025-04-03 12:15:00,17.45,17.46,17.41,17.44,81072.0,17.4188,17.4287,17.3788,17.4088,81072.0
2025-04-03 12:20:00,17.44,17.47,17.42,17.45,257734.0,17.4088,17.4387,17.3888,17.4188,257734.0
2025-04-03 12:25:00,17.46,17.46,17.43,17.46,39795.0,17.4287,17.4287,17.3988,17.4287,39795.0
2025-04-03 12:30:00,17.46,17.47,17.43,17.45,78505.0,17.4287,17.4387,17.3988,17.4188,78505.0
2025-04-03 12:35:00,17.45,17.45,17.41,17.42,91385.0,17.4188,17.4188,17.3788,17.3888,91385.0
2025-04-03 12:40:00,17.41,17.43,17.4,17.4,94416.0,17.3788,17.3988,17.3689,17.3689,94416.0
2025-04-03 12:45:00,17.4,17.42,17.4,17.41,47483.0,17.3689,17.3888,17.3689,17.3788,47483.0
2025-04-03 12:50:00,17.42,17.43,17.36,17.36,110725.0,17.3888,17.3988,17.3289,17.3289,110725.0
2025-04-03 12:55:00,17.36,17.38,17.36,17.37,38553.0,17.3289,17.3489,17.3289,17.3389,38553.0
2025-04-03 13:00:00,17.37,17.38,17.34,17.36,43530.0,17.3389,17.3489,17.309,17.3289,43530.0
2025-04-03 13:05:00,17.36,17.38,17.35,17.37,64947.0,17.3289,17.3489,17.3189,17.3389,64947.0
2025-04-03 13:10:00,17.36,17.39,17.36,17.37,216989.0,17.3289,17.3589,17.3289,17.3389,216989.0
2025-04-03 13:15:00,17.38,17.42,17.37,17.41,171187.0,17.3489,17.3888,17.3389,17.3788,171187.0
2025-04-03 13:20:00,17.42,17.42,17.39,17.4,83960.0,17.3888,17.3888,17.3589,17.3689,83960.0
2025-04-03 13:25:00,17.41,17.41,17.38,17.39,269890.0,17.3788,17.3788,17.3489,17.3589,269890.0
2025-04-03 13:30:00,17.39,17.42,17.39,17.41,237066.0,17.3589,17.3888,17.3589,17.3788,237066.0
2025-04-03 13:35:00,17.42,17.42,17.41,17.41,172659.0,17.3888,17.3888,17.3788,17.3788,172659.0
2025-04-03 13:40:00,17.41,17.43,17.41,17.43,148961.0,17.3788,17.3988,17.3788,17.3988,148961.0
2025-04-03 13:45:00,17.43,17.44,17.4,17.41,196834.0,17.3988,17.4088,17.3689,17.3788,196834.0
2025-04-03 13:50:00,17.41,17.46,17.4,17.45,944433.0,17.3788,17.4287,17.3689,17.4188,944433.0
2025-04-03 13:55:00,17.45,17.46,17.43,17.44,237106.0,17.4188,17.4287,17.3988,17.4088,237106.0
2025-04-03 14:00:00,17.44,17.44,17.4,17.41,407194.0,17.4088,17.4088,17.3689,17.3788,407194.0
2025-04-03 14:05:00,17.41,17.44,17.4,17.43,188640.0,17.3788,17.4088,17.3689,17.3988,188640.0
2025-04-03 14:10:00,17.42,17.47,17.42,17.47,132592.0,17.3888,17.4387,17.3888,17.4387,132592.0
2025-04-03 14:15:00,17.46,17.47,17.46,17.46,86809.0,17.4287,17.4387,17.4287,17.4287,86809.0
2025-04-03 14:20:00,17.47,17.5,17.43,17.45,263994.0,17.4387,17.4687,17.3988,17.4188,263994.0
2025-04-03 14:25:00,17.45,17.45,17.4,17.44,104419.0,17.4188,17.4188,17.3689,17.4088,104419.0
2025-04-03 14:30:00,17.43,17.45,17.4,17.43,187205.0,17.3988,17.4188,17.3689,17.3988,187205.0
2025-04-03 14:35:00,17.43,17.44,17.42,17.42,87122.0,17.3988,17.4088,17.3888,17.3888,87122.0
2025-04-03 14:40:00,17.42,17.45,17.42,17.45,319198.0,17.3888,17.4188,17.3888,17.4188,319198.0
2025-04-03 14:45:00,17.44,17.45,17.42,17.45,131614.0,17.4088,17.4188,17.3888,17.4188,131614.0
2025-04-03 14:50:00,17.45,17.45,17.42,17.43,89321.0,17.4188,17.4188,17.3888,17.3988,89321.0
2025-04-03 14:55:00,17.43,17.44,17.41,17.41,104862.0,17.3988,17.4088,17.3788,17.3788,104862.0
2025-04-03 15:00:00,17.41,17.42,17.35,17.4,478504.0,17.3788,17.3888,17.3189,17.3689,478504.0
2025-04-03 15:05:00,17.39,17.41,17.39,17.39,169679.0,17.3589,17.3788,17.3589,17.3589,169679.0
2025-04-03 15:10:00,17.39,17.4,17.37,17.38,268478.0,17.3589,17.3689,17.3389,17.3489,268478.0
2025-04-03 15:15:00,17.38,17.38,17.31,17.34,628650.0,17.3489,17.3489,17.279,17.309,628650.0
2025-04-03 15:20:00,17.34,17.35,17.29,17.34,332158.0,17.309,17.3189,17.259,17.309,332158.0
2025-04-03 15:25:00,17.34,17.35,17.32,17.35,287978.0,17.309,17.3189,17.289,17.3189,287978.0
2025-04-03 15:30:00,17.35,17.36,17.31,17.32,425677.0,17.3189,17.3289,17.279,17.289,425677.0
2025-04-03 15:35:00,17.32,17.33,17.3,17.32,231627.0,17.289,17.299,17.269,17.289,231627.0
2025-04-03 15:40:00,17.32,17.38,17.31,17.38,356632.0,17.289,17.3489,17.279,17.3489,356632.0
2025-04-03 15:45:00,17.38,17.39,17.31,17.32,476683.0,17.3489,17.3589,17.279,17.289,476683.0
2025-04-03 15:50:00,17.32,17.33,17.27,17.29,436856.0,17.289,17.299,17.2391,17.259,436856.0
2025-04-03 15:55:00,17.29,17.32,17.23,17.26,1423978.0,17.259,17.289,17.1992,17.2291,1423978.0
2025-04-04 09:30:00,17.26,17.3,16.87,16.91,438901.0,17.2291,17.269,16.8398,16.8797,438901.0
2025-04-04 09:35:00,16.91,16.94,16.75,16.82,387455.0,16.8797,16.9097,16.72,16.7899,387455.0
2025-04-04 09:40:00,16.82,16.88,16.73,16.85,290820.0,16.7899,16.8498,16.7001,16.8198,290820.0
2025-04-04 09:45:00,16.87,16.87,16.74,16.74,260259.0,16.8398,16.8398,16.71,16.71,260259.0
2025-04-04 09:50:00,16.74,16.79,16.69,16.71,220626.0,16.71,16.7599,16.6601,16.6801,220626.0
2025-04-04 09:55:00,16.71,16.76,16.66,16.68,177304.0,16.6801,16.73,16.6302,16.6501,177304.0
2025-04-04 10:00:00,16.68,16.69,16.61,16.62,172552.0,16.6501,16.6601,16.5803,16.5902,172552.0
2025-04-04 10:05:00,16.62,16.63,16.55,16.57,239630.0,16.5902,16.6002,16.5204,16.5403,239630.0
2025-04-04 10:10:00,16.57,16.6,16.53,16.55,182578.0,16.5403,16.5703,16.5004,16.5204,182578.0
2025-04-04 10:15:00,16.54,16.55,16.48,16.52,183585.0,16.5104,16.5204,16.4505,16.4904,183585.0
2025-04-04 10:20:00,16.51,16.54,16.47,16.51,212492.0,16.4804,16.5104,16.4405,16.4804,212492.0
2025-04-04 10:25:00,16.51,16.58,16.48,16.52,769911.0,16.4804,16.5503,16.4505,16.4904,769911.0
2025-04-04 10:30:00,16.53,16.59,16.5,16.54,325259.0,16.5004,16.5603,16.4705,16.5104,325259.0
2025-04-04 10:35:00,16.55,16.6,16.52,16.6,304427.0,16.5204,16.5703,16.4904,16.5703,304427.0
2025-04-04 10:40:00,16.6,16.64,16.55,16.61,223295.0,16.5703,16.6102,16.5204,16.5803,223295.0
2025-04-04 10:45:00,16.6,16.6,16.49,16.55,365610.0,16.5703,16.5703,16.4605,16.5204,365610.0
2025-04-04 10:50:00,16.55,16.61,16.52,16.6,222017.0,16.5204,16.5803,16.4904,16.5703,222017.0
2025-04-04 10:55:00,16.6,16.65,16.57,16.61,158503.0,16.5703,16.6202,16.5403,16.5803,158503.0
2025-04-04 11:00:00,16.61,16.72,16.56,16.72,247575.0,16.5803,16.6901,16.5304,16.6901,247575.0
2025-04-04 11:05:00,16.71,16.73,16.63,16.64,282987.0,16.6801,16.7001,16.6002,16.6102,282987.0
2025-04-04 11:10:00,16.64,16.67,16.57,16.63,287404.0,16.6102,16.6402,16.5403,16.6002,287404.0
2025-04-04 11:15:00,16.63,16.7,16.59,16.59,349676.0,16.6002,16.6701,16.5603,16.5603,349676.0
2025-04-04 11:20:00,16.6,16.64,16.58,16.64,99385.0,16.5703,16.6102,16.5503,16.6102,99385.0
2025-04-04 11:25:00,16.63,16.66,16.58,16.61,547335.0,16.6002,16.6302,16.5503,16.5803,547335.0
2025-04-04 11:30:00,16.6,16.71,16.6,16.68,298055.0,16.5703,16.6801,16.5703,16.6501,298055.0
2025-04-04 11:35:00,16.68,16.68,16.55,16.56,144220.0,16.6501,16.6501,16.5204,16.5304,144220.0
2025-04-04 11:40:00,16.57,16.62,16.52,16.6,129476.0,16.5403,16.5902,16.4904,16.5703,129476.0
2025-04-04 11:45:00,16.6,16.61,16.56,16.59,116818.0,16.5703,16.5803,16.5304,16.5603,116818.0
2025-04-04 11:50:00,16.59,16.61,16.51,16.53,308077.0,16.5603,16.5803,16.4804,16.5004,308077.0
2025-04-04 11:55:00,16.54,16.57,16.52,16.52,173084.0,16.5104,16.5403,16.4904,16.4904,173084.0
2025-04-04 12:00:00,16.53,16.56,16.5,16.53,244743.0,16.5004,16.5304,16.4705,16.5004,244743.0
2025-04-04 12:05:00,16.53,16.55,16.49,16.51,188471.0,16.5004,16.5204,16.4605,16.4804,188471.0
2025-04-04 12:10:00,16.51,16.55,16.48,16.52,148637.0,16.4804,16.5204,16.4505,16.4904,148637.0
2025-04-04 12:15:00,16.52,16.54,16.49,16.51,127564.0,16.4904,16.5104,16.4605,16.4804,127564.0
2025-04-04 12:20:00,16.51,16.56,16.49,16.5,198209.0,16.4804,16.5304,16.4605,16.4705,198209.0
2025-04-04 12:25:00,16.51,16.54,16.49,16.5,276985.0,16.4804,16.5104,16.4605,16.4705,276985.0
2025-04-04 12:30:00,16.51,16.51,16.46,16.51,214072.0,16.4804,16.4804,16.4305,16.4804,214072.0
2025-04-04 12:35:00,16.51,16.58,16.49,16.55,133700.0,16.4804,16.5503,16.4605,16.5204,133700.0
2025-04-04 12:40:00,16.55,16.56,16.47,16.48,303590.0,16.5204,16.5304,16.4405,16.4505,303590.0
2025-04-04 12:45:00,16.47,16.51,16.44,16.46,479365.0,16.4405,16.4804,16.4106,16.4305,479365.0
2025-04-04 12:50:00,16.46,16.51,16.45,16.49,134827.0,16.4305,16.4804,16.4206,16.4605,134827.0
2025-04-04 12:55:00,16.49,16.52,16.48,16.49,133171.0,16.4605,16.4904,16.4505,16.4605,133171.0
2025-04-04 13:00:00,16.48,16.51,16.46,16.48,162081.0,16.4505,16.4804,16.4305,16.4505,162081.0
2025-04-04 13:05:00,16.47,16.49,16.44,16.46,159655.0,16.4405,16.4605,16.4106,16.4305,159655.0
2025-04-04 13:10:00,16.46,16.47,16.39,16.4,161405.0,16.4305,16.4405,16.3607,16.3706,161405.0
2025-04-04 13:15:00,16.41,16.5,16.33,16.39,2265180.0,16.3806,16.4705,16.3008,16.3607,2265180.0
2025-04-04 13:20:00,16.4,16.44,16.39,16.43,132783.0,16.3706,16.4106,16.3607,16.4006,132783.0
2025-04-04 13:25:00,16.44,16.48,16.44,16.44,72268.0,16.4106,16.4505,16.4106,16.4106,72268.0
2025-04-04 13:30:00,16.44,16.46,16.4,16.44,206398.0,16.4106,16.4305,16.3706,16.4106,206398.0
2025-04-04 13:35:00,16.45,16.51,16.43,16.48,112197.0,16.4206,16.4804,16.4006,16.4505,112197.0
2025-04-04 13:40:00,16.48,16.5,16.44,16.45,161085.0,16.4505,16.4705,16.4106,16.4206,161085.0
2025-04-04 13:45:00,16.45,16.48,16.43,16.46,175329.0,16.4206,16.4505,16.4006,16.4305,175329.0
2025-04-04 13:50:00,16.46,16.46,16.41,16.44,230023.0,16.4305,16.4305,16.3806,16.4106,230023.0
2025-04-04 13:55:00,16.45,16.45,16.4,16.45,228558.0,16.4206,16.4206,16.3706,16.4206,228558.0
2025-04-04 14:00:00,16.45,16.47,16.42,16.44,235103.0,16.4206,16.4405,16.3906,16.4106,235103.0
2025-04-04 14:05:00,16.44,16.46,16.41,16.43,428700.0,16.4106,16.4305,16.3806,16.4006,428700.0
2025-04-04 14:10:00,16.43,16.43,16.39,16.42,272658.0,16.4006,16.4006,16.3607,16.3906,272658.0
2025-04-04 14:15:00,16.42,16.42,16.37,16.39,408652.0,16.3906,16.3906,16.3407,16.3607,408652.0
2025-04-04 14:20:00,16.39,16.4,16.3,16.31,402747.0,16.3607,16.3706,16.2708,16.2808,402747.0
2025-04-04 14:25:00,16.31,16.36,16.29,16.36,277608.0,16.2808,16.3307,16.2608,16.3307,277608.0
2025-04-04 14:30:00,16.36,16.39,16.34,16.37,108961.0,16.3307,16.3607,16.3107,16.3407,108961.0
2025-04-04 14:35:00,16.37,16.38,16.31,16.33,467391.0,16.3407,16.3507,16.2808,16.3008,467391.0
2025-04-04 14:40:00,16.33,16.34,16.27,16.29,518588.0,16.3008,16.3107,16.2409,16.2608,518588.0
2025-04-04 14:45:00,16.29,16.32,16.28,16.3,377783.0,16.2608,16.2908,16.2509,16.2708,377783.0
2025-04-04 14:50:00,16.3,16.32,16.29,16.31,206143.0,16.2708,16.2908,16.2608,16.2808,206143.0
2025-04-04 14:55:00,16.31,16.35,16.3,16.34,167813.0,16.2808,16.3207,16.2708,16.3107,167813.0
2025-04-04 15:00:00,16.34,16.42,16.33,16.4,321167.0,16.3107,16.3906,16.3008,16.3706,321167.0
2025-04-04 15:05:00,16.4,16.4,16.34,16.38,184178.0,16.3706,16.3706,16.3107,16.3507,184178.0
2025-04-04 15:10:00,16.38,16.42,16.35,16.41,130173.0,16.3507,16.3906,16.3207,16.3806,130173.0
2025-04-04 15:15:00,16.42,16.46,16.41,16.42,231108.0,16.3906,16.4305,16.3806,16.3906,231108.0
2025-04-04 15:20:00,16.43,16.51,16.42,16.51,220935.0,16.4006,16.4804,16.3906,16.4804,220935.0
2025-04-04 15:25:00,16.51,16.53,16.45,16.48,292635.0,16.4804,16.5004,16.4206,16.4505,292635.0
2025-04-04 15:30:00,16.48,16.55,16.46,16.55,315529.0,16.4505,16.5204,16.4305,16.5204,315529.0
2025-04-04 15:35:00,16.54,16.58,16.48,16.53,762784.0,16.5104,16.5503,16.4505,16.5004,762784.0
2025-04-04 15:40:00,16.54,16.54,16.46,16.51,373508.0,16.5104,16.5104,16.4305,16.4804,373508.0
2025-04-04 15:45:00,16.5,16.55,16.45,16.47,384045.0,16.4705,16.5204,16.4206,16.4405,384045.0
2025-04-04 15:50:00,16.46,16.49,16.42,16.44,465831.0,16.4305,16.4605,16.3906,16.4106,465831.0
2025-04-04 15:55:00,16.44,16.49,16.43,16.44,1553014.0,16.4106,16.4605,16.4006,16.4106,1553014.0
2025-04-07 09:30:00,16.06,16.12,15.78,15.85,530853.0,16.0312,16.0911,15.7518,15.8216,530853.0
2025-04-07 09:35:00,15.85,15.87,15.64,15.69,227706.0,15.8216,15.8416,15.612,15.6619,227706.0
2025-04-07 09:40:00,15.69,15.71,15.59,15.67,294350.0,15.6619,15.6819,15.5621,15.6419,294350.0
2025-04-07 09:45:00,15.67,15.84,15.66,15.79,226331.0,15.6419,15.8116,15.632,15.7617,226331.0
2025-04-07 09:50:00,15.8,15.84,15.75,15.78,132560.0,15.7717,15.8116,15.7218,15.7518,132560.0
2025-04-07 09:55:00,15.78,15.93,15.75,15.9,168650.0,15.7518,15.9015,15.7218,15.8715,168650.0
2025-04-07 10:00:00,15.9,15.97,15.84,15.95,317542.0,15.8715,15.9414,15.8116,15.9214,317542.0
2025-04-07 10:05:00,15.95,15.95,15.77,15.78,158255.0,15.9214,15.9214,15.7418,15.7518,158255.0
2025-04-07 10:10:00,15.79,16.35,15.78,16.32,603680.0,15.7617,16.3207,15.7518,16.2908,603680.0
2025-04-07 10:15:00,16.31,16.52,16.29,16.38,373813.0,16.2808,16.4904,16.2608,16.3507,373813.0
2025-04-07 10:20:00,16.37,16.4,15.97,16.0,352383.0,16.3407,16.3706,15.9414,15.9714,352383.0
2025-04-07 10:25:00,16.0,16.12,15.93,15.96,203219.0,15.9714,16.0911,15.9015,15.9314,203219.0
2025-04-07 10:30:00,15.96,16.06,15.87,15.94,379443.0,15.9314,16.0312,15.8416,15.9115,379443.0
2025-04-07 10:35:00,15.94,15.96,15.83,15.85,206282.0,15.9115,15.9314,15.8017,15.8216,206282.0
2025-04-07 10:40:00,15.85,15.89,15.78,15.87,320826.0,15.8216,15.8616,15.7518,15.8416,320826.0
2025-04-07 10:45:00,15.87,15.96,15.85,15.94,208137.0,15.8416,15.9314,15.8216,15.9115,208137.0
2025-04-07 10:50:00,15.95,16.14,15.93,16.11,158412.0,15.9214,16.1111,15.9015,16.0812,158412.0
2025-04-07 10:55:00,16.11,16.13,16.03,16.05,133654.0,16.0812,16.1011,16.0013,16.0213,133654.0
2025-04-07 11:00:00,16.05,16.14,16.01,16.11,147820.0,16.0213,16.1111,15.9813,16.0812,147820.0
2025-04-07 11:05:00,16.11,16.11,15.93,15.94,199739.0,16.0812,16.0812,15.9015,15.9115,199739.0
2025-04-07 11:10:00,15.94,15.99,15.8,15.82,236003.0,15.9115,15.9614,15.7717,15.7917,236003.0
2025-04-07 11:15:00,15.82,15.91,15.74,15.9,310291.0,15.7917,15.8815,15.7118,15.8715,310291.0
2025-04-07 11:20:00,15.89,15.97,15.76,15.77,200941.0,15.8616,15.9414,15.7318,15.7418,200941.0
2025-04-07 11:25:00,15.77,15.83,15.76,15.77,131316.0,15.7418,15.8017,15.7318,15.7418,131316.0
2025-04-07 11:30:00,15.77,15.87,15.77,15.86,128303.0,15.7418,15.8416,15.7418,15.8316,128303.0
2025-04-07 11:35:00,15.86,15.96,15.86,15.92,149794.0,15.8316,15.9314,15.8316,15.8915,149794.0
2025-04-07 11:40:00,15.92,16.06,15.92,16.05,97356.0,15.8915,16.0312,15.8915,16.0213,97356.0
2025-04-07 11:45:00,16.05,16.08,16.0,16.05,99605.0,16.0213,16.0512,15.9714,16.0213,99605.0
2025-04-07 11:50:00,16.06,16.11,16.01,16.03,96042.0,16.0312,16.0812,15.9813,16.0013,96042.0
2025-04-07 11:55:00,16.04,16.06,16.0,16.0,122320.0,16.0113,16.0312,15.9714,15.9714,122320.0
2025-04-07 12:00:00,16.0,16.04,15.97,16.02,73689.0,15.9714,16.0113,15.9414,15.9913,73689.0
2025-04-07 12:05:00,16.02,16.03,15.95,15.96,58291.0,15.9913,16.0013,15.9214,15.9314,58291.0
2025-04-07 12:10:00,15.96,15.96,15.88,15.93,83698.0,15.9314,15.9314,15.8516,15.9015,83698.0
2025-04-07 12:15:00,15.92,15.94,15.87,15.93,84006.0,15.8915,15.9115,15.8416,15.9015,84006.0
2025-04-07 12:20:00,15.93,15.94,15.84,15.88,66368.0,15.9015,15.9115,15.8116,15.8516,66368.0
2025-04-07 12:25:00,15.88,15.98,15.87,15.98,104622.0,15.8516,15.9514,15.8416,15.9514,104622.0
2025-04-07 12:30:00,15.98,16.0,15.94,15.94,94494.0,15.9514,15.9714,15.9115,15.9115,94494.0
2025-04-07 12:35:00,15.95,15.96,15.89,15.89,76550.0,15.9214,15.9314,15.8616,15.8616,76550.0
2025-04-07 12:40:00,15.9,15.93,15.81,15.85,61471.0,15.8715,15.9015,15.7817,15.8216,61471.0
2025-04-07 12:45:00,15.85,15.85,15.8,15.82,71033.0,15.8216,15.8216,15.7717,15.7917,71033.0
2025-04-07 12:50:00,15.82,15.85,15.8,15.85,107885.0,15.7917,15.8216,15.7717,15.8216,107885.0
2025-04-07 12:55:00,15.84,15.85,15.78,15.83,99664.0,15.8116,15.8216,15.7518,15.8017,99664.0
2025-04-07 13:00:00,15.83,16.01,15.83,15.85,286744.0,15.8017,15.9813,15.8017,15.8216,286744.0
2025-04-07 13:05:00,15.85,15.88,15.83,15.87,105267.0,15.8216,15.8516,15.8017,15.8416,105267.0
2025-04-07 13:10:00,15.87,16.0,15.84,16.0,86674.0,15.8416,15.9714,15.8116,15.9714,86674.0
2025-04-07 13:15:00,16.0,16.04,15.96,16.03,116877.0,15.9714,16.0113,15.9314,16.0013,116877.0
2025-04-07 13:20:00,16.03,16.06,15.98,16.04,103033.0,16.0013,16.0312,15.9514,16.0113,103033.0
2025-04-07 13:25:00,16.03,16.09,16.02,16.09,83606.0,16.0013,16.0612,15.9913,16.0612,83606.0
2025-04-07 13:30:00,16.08,16.08,16.01,16.05,96277.0,16.0512,16.0512,15.9813,16.0213,96277.0
2025-04-07 13:35:00,16.05,16.1,16.01,16.09,304048.0,16.0213,16.0712,15.9813,16.0612,304048.0
2025-04-07 13:40:00,16.09,16.1,16.03,16.08,80429.0,16.0612,16.0712,16.0013,16.0512,80429.0
2025-04-07 13:45:00,16.09,16.15,16.03,16.13,153857.0,16.0612,16.1211,16.0013,16.1011,153857.0
2025-04-07 13:50:00,16.13,16.16,16.11,16.12,67152.0,16.1011,16.1311,16.0812,16.0911,67152.0
2025-04-07 13:55:00,16.12,16.19,16.11,16.18,115526.0,16.0911,16.161,16.0812,16.151,115526.0
2025-04-07 14:00:00,16.18,16.23,16.15,16.16,137346.0,16.151,16.2009,16.1211,16.1311,137346.0
2025-04-07 14:05:00,16.16,16.19,16.1,16.17,115513.0,16.1311,16.161,16.0712,16.1411,115513.0
2025-04-07 14:10:00,16.18,16.22,16.14,16.16,58847.0,16.151,16.191,16.1111,16.1311,58847.0
2025-04-07 14:15:00,16.16,16.22,16.14,16.22,100634.0,16.1311,16.191,16.1111,16.191,100634.0
2025-04-07 14:20:00,16.23,16.26,16.19,16.23,95211.0,16.2009,16.2309,16.161,16.2009,95211.0
2025-04-07 14:25:00,16.23,16.25,16.17,16.2,64148.0,16.2009,16.2209,16.1411,16.171,64148.0
2025-04-07 14:30:00,16.2,16.22,16.13,16.13,64055.0,16.171,16.191,16.1011,16.1011,64055.0
2025-04-07 14:35:00,16.13,16.16,16.1,16.13,72585.0,16.1011,16.1311,16.0712,16.1011,72585.0
2025-04-07 14:40:00,16.12,16.15,16.09,16.12,102818.0,16.0911,16.1211,16.0612,16.0911,102818.0
2025-04-07 14:45:00,16.12,16.15,16.08,16.13,102395.0,16.0911,16.1211,16.0512,16.1011,102395.0
2025-04-07 14:50:00,16.13,16.14,16.07,16.08,80915.0,16.1011,16.1111,16.0412,16.0512,80915.0
2025-04-07 14:55:00,16.09,16.09,16.04,16.05,91532.0,16.0612,16.0612,16.0113,16.0213,91532.0
2025-04-07 15:00:00,16.05,16.14,16.04,16.08,117998.0,16.0213,16.1111,16.0113,16.0512,117998.0
2025-04-07 15:05:00,16.09,16.12,16.06,16.08,106552.0,16.0612,16.0911,16.0312,16.0512,106552.0
2025-04-07 15:10:00,16.08,16.08,16.04,16.05,122857.0,16.0512,16.0512,16.0113,16.0213,122857.0
2025-04-07 15:15:00,16.05,16.1,16.0,16.1,173428.0,16.0213,16.0712,15.9714,16.0712,173428.0
2025-04-07 15:20:00,16.09,16.11,16.04,16.05,164596.0,16.0612,16.0812,16.0113,16.0213,164596.0
2025-04-07 15:25:00,16.05,16.05,15.99,16.0,112940.0,16.0213,16.0213,15.9614,15.9714,112940.0
2025-04-07 15:30:00,16.0,16.14,16.0,16.13,295431.0,15.9714,16.1111,15.9714,16.1011,295431.0
2025-04-07 15:35:00,16.13,16.17,16.08,16.11,309554.0,16.1011,16.1411,16.0512,16.0812,309554.0
2025-04-07 15:40:00,16.11,16.11,15.98,16.0,246942.0,16.0812,16.0812,15.9514,15.9714,246942.0
2025-04-07 15:45:00,16.0,16.02,15.95,16.02,200976.0,15.9714,15.9913,15.9214,15.9913,200976.0
2025-04-07 15:50:00,16.01,16.09,15.97,16.07,451985.0,15.9813,16.0612,15.9414,16.0412,451985.0
2025-04-07 15:55:00,16.07,16.11,16.05,16.09,1208073.0,16.0412,16.0812,16.0213,16.0612,1208073.0
2025-04-08 09:30:00,16.35,16.61,16.35,16.56,584207.0,16.3207,16.5803,16.3207,16.5304,584207.0
2025-04-08 09:35:00,16.57,16.59,16.41,16.48,282270.0,16.5403,16.5603,16.3806,16.4505,282270.0
2025-04-08 09:40:00,16.48,16.58,16.44,16.46,201439.0,16.4505,16.5503,16.4106,16.4305,201439.0
2025-04-08 09:45:00,16.46,16.51,16.43,16.5,134807.0,16.4305,16.4804,16.4006,16.4705,134807.0
2025-04-08 09:50:00,16.5,16.59,16.41,16.55,262019.0,16.4705,16.5603,16.3806,16.5204,262019.0
2025-04-08 09:55:00,16.55,16.59,16.53,16.56,165214.0,16.5204,16.5603,16.5004,16.5304,165214.0
2025-04-08 10:00:00,16.57,16.64,16.56,16.6,299924.0,16.5403,16.6102,16.5304,16.5703,299924.0
2025-04-08 10:05:00,16.61,16.64,16.49,16.54,294453.0,16.5803,16.6102,16.4605,16.5104,294453.0
2025-04-08 10:10:00,16.54,16.58,16.5,16.55,205062.0,16.5104,16.5503,16.4705,16.5204,205062.0
2025-04-08 10:15:00,16.55,16.72,16.55,16.68,512871.0,16.5204,16.6901,16.5204,16.6501,512871.0
2025-04-08 10:20:00,16.68,16.72,16.62,16.65,207925.0,16.6501,16.6901,16.5902,16.6202,207925.0
2025-04-08 10:25:00,16.66,16.68,16.57,16.59,132476.0,16.6302,16.6501,16.5403,16.5603,132476.0
2025-04-08 10:30:00,16.59,16.64,16.58,16.62,150975.0,16.5603,16.6102,16.5503,16.5902,150975.0
2025-04-08 10:35:00,16.62,16.66,16.58,16.63,180325.0,16.5902,16.6302,16.5503,16.6002,180325.0
2025-04-08 10:40:00,16.63,16.64,16.56,16.57,155723.0,16.6002,16.6102,16.5304,16.5403,155723.0
2025-04-08 10:45:00,16.57,16.59,16.51,16.55,152392.0,16.5403,16.5603,16.4804,16.5204,152392.0
2025-04-08 10:50:00,16.55,16.6,16.53,16.59,119014.0,16.5204,16.5703,16.5004,16.5603,119014.0
2025-04-08 10:55:00,16.6,16.61,16.5,16.51,112728.0,16.5703,16.5803,16.4705,16.4804,112728.0
2025-04-08 11:00:00,16.51,16.57,16.49,16.54,108689.0,16.4804,16.5403,16.4605,16.5104,108689.0
2025-04-08 11:05:00,16.53,16.57,16.52,16.57,84602.0,16.5004,16.5403,16.4904,16.5403,84602.0
2025-04-08 11:10:00,16.57,16.58,16.49,16.51,124622.0,16.5403,16.5503,16.4605,16.4804,124622.0
2025-04-08 11:15:00,16.51,16.53,16.47,16.52,163206.0,16.4804,16.5004,16.4405,16.4904,163206.0
2025-04-08 11:20:00,16.52,16.53,16.44,16.46,124183.0,16.4904,16.5004,16.4106,16.4305,124183.0
2025-04-08 11:25:00,16.46,16.49,16.43,16.47,118769.0,16.4305,16.4605,16.4006,16.4405,118769.0
2025-04-08 11:30:00,16.46,16.56,16.46,16.55,88970.0,16.4305,16.5304,16.4305,16.5204,88970.0
2025-04-08 11:35:00,16.55,16.6,16.53,16.56,209195.0,16.5204,16.5703,16.5004,16.5304,209195.0
2025-04-08 11:40:00,16.56,16.59,16.55,16.57,63794.0,16.5304,16.5603,16.5204,16.5403,63794.0
2025-04-08 11:45:00,16.57,16.57,16.53,16.53,81450.0,16.5403,16.5403,16.5004,16.5004,81450.0
2025-04-08 11:50:00,16.54,16.58,16.53,16.57,82788.0,16.5104,16.5503,16.5004,16.5403,82788.0
2025-04-08 11:55:00,16.57,16.63,16.57,16.62,287367.0,16.5403,16.6002,16.5403,16.5902,287367.0
2025-04-08 12:00:00,16.62,16.63,16.58,16.59,153524.0,16.5902,16.6002,16.5503,16.5603,153524.0
2025-04-08 12:05:00,16.6,16.62,16.56,16.56,224412.0,16.5703,16.5902,16.5304,16.5304,224412.0
2025-04-08 12:10:00,16.56,16.58,16.55,16.55,114793.0,16.5304,16.5503,16.5204,16.5204,114793.0
2025-04-08 12:15:00,16.55,16.56,16.49,16.53,217491.0,16.5204,16.5304,16.4605,16.5004,217491.0
2025-04-08 12:20:00,16.53,16.55,16.47,16.48,79773.0,16.5004,16.5204,16.4405,16.4505,79773.0
2025-04-08 12:25:00,16.48,16.5,16.45,16.5,267561.0,16.4505,16.4705,16.4206,16.4705,267561.0
2025-04-08 12:30:00,16.5,16.52,16.43,16.5,248924.0,16.4705,16.4904,16.4006,16.4705,248924.0
2025-04-08 12:35:00,16.5,16.51,16.41,16.42,130031.0,16.4705,16.4804,16.3806,16.3906,130031.0
2025-04-08 12:40:00,16.42,16.43,16.38,16.41,173260.0,16.3906,16.4006,16.3507,16.3806,173260.0
2025-04-08 12:45:00,16.41,16.47,16.39,16.42,260089.0,16.3806,16.4405,16.3607,16.3906,260089.0
2025-04-08 12:50:00,16.43,16.45,16.36,16.37,133763.0,16.4006,16.4206,16.3307,16.3407,133763.0
2025-04-08 12:55:00,16.38,16.39,16.3,16.32,184063.0,16.3507,16.3607,16.2708,16.2908,184063.0
2025-04-08 13:00:00,16.32,16.34,16.28,16.34,175866.0,16.2908,16.3107,16.2509,16.3107,175866.0
2025-04-08 13:05:00,16.34,16.37,16.28,16.28,195764.0,16.3107,16.3407,16.2509,16.2509,195764.0
2025-04-08 13:10:00,16.29,16.33,16.26,16.3,190061.0,16.2608,16.3008,16.2309,16.2708,190061.0
2025-04-08 13:15:00,16.3,16.33,16.28,16.3,143397.0,16.2708,16.3008,16.2509,16.2708,143397.0
2025-04-08 13:20:00,16.3,16.3,16.25,16.28,122289.0,16.2708,16.2708,16.2209,16.2509,122289.0
2025-04-08 13:25:00,16.27,16.3,16.21,16.23,164313.0,16.2409,16.2708,16.181,16.2009,164313.0
2025-04-08 13:30:00,16.23,16.28,16.23,16.23,160814.0,16.2009,16.2509,16.2009,16.2009,160814.0
2025-04-08 13:35:00,16.23,16.31,16.23,16.29,341133.0,16.2009,16.2808,16.2009,16.2608,341133.0
2025-04-08 13:40:00,16.29,16.33,16.27,16.32,161344.0,16.2608,16.3008,16.2409,16.2908,161344.0
2025-04-08 13:45:00,16.32,16.33,16.26,16.26,94704.0,16.2908,16.3008,16.2309,16.2309,94704.0
2025-04-08 13:50:00,16.26,16.28,16.22,16.23,110605.0,16.2309,16.2509,16.191,16.2009,110605.0
2025-04-08 13:55:00,16.23,16.28,16.22,16.27,52559.0,16.2009,16.2509,16.191,16.2409,52559.0
2025-04-08 14:00:00,16.27,16.29,16.24,16.25,69169.0,16.2409,16.2608,16.2109,16.2209,69169.0
2025-04-08 14:05:00,16.25,16.25,16.17,16.2,87570.0,16.2209,16.2209,16.1411,16.171,87570.0
2025-04-08 14:10:00,16.2,16.21,16.13,16.13,109204.0,16.171,16.181,16.1011,16.1011,109204.0
2025-04-08 14:15:00,16.12,16.17,16.11,16.15,72996.0,16.0911,16.1411,16.0812,16.1211,72996.0
2025-04-08 14:20:00,16.16,16.16,16.12,16.14,94148.0,16.1311,16.1311,16.0911,16.1111,94148.0
2025-04-08 14:25:00,16.14,16.14,16.04,16.05,82294.0,16.1111,16.1111,16.0113,16.0213,82294.0
2025-04-08 14:30:00,16.05,16.21,16.04,16.11,308832.0,16.0213,16.181,16.0113,16.0812,308832.0
2025-04-08 14:35:00,16.11,16.14,16.06,16.11,145851.0,16.0812,16.1111,16.0312,16.0812,145851.0
2025-04-08 14:40:00,16.11,16.11,16.06,16.08,99217.0,16.0812,16.0812,16.0312,16.0512,99217.0
2025-04-08 14:45:00,16.08,16.14,16.08,16.13,134633.0,16.0512,16.1111,16.0512,16.1011,134633.0
2025-04-08 14:50:00,16.12,16.17,16.11,16.14,103883.0,16.0911,16.1411,16.0812,16.1111,103883.0
2025-04-08 14:55:00,16.14,16.15,16.12,16.14,111358.0,16.1111,16.1211,16.0911,16.1111,111358.0
2025-04-08 15:00:00,16.13,16.15,16.11,16.14,109307.0,16.1011,16.1211,16.0812,16.1111,109307.0
2025-04-08 15:05:00,16.14,16.14,16.01,16.02,239586.0,16.1111,16.1111,15.9813,15.9913,239586.0
2025-04-08 15:10:00,16.02,16.05,16.01,16.05,185588.0,15.9913,16.0213,15.9813,16.0213,185588.0
2025-04-08 15:15:00,16.05,16.07,15.97,15.98,170582.0,16.0213,16.0412,15.9414,15.9514,170582.0
2025-04-08 15:20:00,15.98,16.0,15.95,16.0,170595.0,15.9514,15.9714,15.9214,15.9714,170595.0
2025-04-08 15:25:00,16.0,16.03,15.97,15.99,185671.0,15.9714,16.0013,15.9414,15.9614,185671.0
2025-04-08 15:30:00,15.99,16.0,15.93,15.93,226231.0,15.9614,15.9714,15.9015,15.9015,226231.0
2025-04-08 15:35:00,15.93,15.93,15.81,15.82,297653.0,15.9015,15.9015,15.7817,15.7917,297653.0
2025-04-08 15:40:00,15.82,15.9,15.8,15.8,339676.0,15.7917,15.8715,15.7717,15.7717,339676.0
2025-04-08 15:45:00,15.8,15.82,15.74,15.75,538881.0,15.7717,15.7917,15.7118,15.7218,538881.0
2025-04-08 15:50:00,15.75,15.91,15.74,15.9,948933.0,15.7218,15.8815,15.7118,15.8715,948933.0
2025-04-08 15:55:00,15.9,15.99,15.87,15.94,1921038.0,15.8715,15.9614,15.8416,15.9115,1921038.0
2025-04-09 09:30:00,15.61,15.73,15.59,15.66,391226.0,15.5821,15.7018,15.5621,15.632,391226.0
2025-04-09 09:35:00,15.66,15.74,15.48,15.59,314811.0,15.632,15.7118,15.4523,15.5621,314811.0
2025-04-09 09:40:00,15.59,15.71,15.53,15.54,332551.0,15.5621,15.6819,15.5022,15.5122,332551.0
2025-04-09 09:45:00,15.54,15.59,15.47,15.55,374816.0,15.5122,15.5621,15.4423,15.5222,374816.0
2025-04-09 09:50:00,15.56,15.66,15.52,15.64,268210.0,15.5321,15.632,15.4922,15.612,268210.0
2025-04-09 09:55:00,15.64,15.68,15.62,15.66,235744.0,15.612,15.6519,15.592,15.632,235744.0
2025-04-09 10:00:00,15.67,15.74,15.66,15.71,262474.0,15.6419,15.7118,15.632,15.6819,262474.0
2025-04-09 10:05:00,15.72,15.72,15.54,15.58,211205.0,15.6919,15.6919,15.5122,15.5521,211205.0
2025-04-09 10:10:00,15.58,15.69,15.57,15.59,151568.0,15.5521,15.6619,15.5421,15.5621,151568.0
2025-04-09 10:15:00,15.59,15.62,15.56,15.6,146244.0,15.5621,15.592,15.5321,15.5721,146244.0
2025-04-09 10:20:00,15.61,15.63,15.52,15.6,213721.0,15.5821,15.602,15.4922,15.5721,213721.0
2025-04-09 10:25:00,15.6,15.67,15.55,15.66,251512.0,15.5721,15.6419,15.5222,15.632,251512.0
2025-04-09 10:30:00,15.66,15.72,15.63,15.69,162230.0,15.632,15.6919,15.602,15.6619,162230.0
2025-04-09 10:35:00,15.69,15.76,15.68,15.7,157278.0,15.6619,15.7318,15.6519,15.6719,157278.0
2025-04-09 10:40:00,15.69,15.77,15.69,15.71,413882.0,15.6619,15.7418,15.6619,15.6819,413882.0
2025-04-09 10:45:00,15.71,15.76,15.66,15.68,197980.0,15.6819,15.7318,15.632,15.6519,197980.0
2025-04-09 10:50:00,15.68,15.69,15.57,15.6,156261.0,15.6519,15.6619,15.5421,15.5721,156261.0
2025-04-09 10:55:00,15.6,15.62,15.54,15.56,246049.0,15.5721,15.592,15.5122,15.5321,246049.0
2025-04-09 11:00:00,15.56,15.62,15.55,15.61,210759.0,15.5321,15.592,15.5222,15.5821,210759.0
2025-04-09 11:05:00,15.62,15.67,15.59,15.63,168265.0,15.592,15.6419,15.5621,15.602,168265.0
2025-04-09 11:10:00,15.63,15.68,15.62,15.66,152071.0,15.602,15.6519,15.592,15.632,152071.0
2025-04-09 11:15:00,15.66,15.74,15.65,15.71,238654.0,15.632,15.7118,15.622,15.6819,238654.0
2025-04-09 11:20:00,15.71,15.78,15.7,15.76,288739.0,15.6819,15.7518,15.6719,15.7318,288739.0
2025-04-09 11:25:00,15.76,15.79,15.73,15.76,334415.0,15.7318,15.7617,15.7018,15.7318,334415.0
2025-04-09 11:30:00,15.76,15.8,15.68,15.68,183088.0,15.7318,15.7717,15.6519,15.6519,183088.0
2025-04-09 11:35:00,15.67,15.73,15.67,15.71,245889.0,15.6419,15.7018,15.6419,15.6819,245889.0
2025-04-09 11:40:00,15.7,15.71,15.63,15.65,155299.0,15.6719,15.6819,15.602,15.622,155299.0
2025-04-09 11:45:00,15.66,15.77,15.65,15.73,166291.0,15.632,15.7418,15.622,15.7018,166291.0
2025-04-09 11:50:00,15.73,15.75,15.71,15.74,67430.0,15.7018,15.7218,15.6819,15.7118,67430.0
2025-04-09 11:55:00,15.74,15.74,15.69,15.7,86178.0,15.7118,15.7118,15.6619,15.6719,86178.0
2025-04-09 12:00:00,15.7,15.73,15.65,15.71,152275.0,15.6719,15.7018,15.622,15.6819,152275.0
2025-04-09 12:05:00,15.71,15.81,15.7,15.79,147557.0,15.6819,15.7817,15.6719,15.7617,147557.0
2025-04-09 12:10:00,15.79,15.89,15.78,15.87,139035.0,15.7617,15.8616,15.7518,15.8416,139035.0
2025-04-09 12:15:00,15.87,15.87,15.82,15.85,118956.0,15.8416,15.8416,15.7917,15.8216,118956.0
2025-04-09 12:20:00,15.85,15.88,15.83,15.85,118023.0,15.8216,15.8516,15.8017,15.8216,118023.0
2025-04-09 12:25:00,15.85,15.9,15.85,15.87,193225.0,15.8216,15.8715,15.8216,15.8416,193225.0
2025-04-09 12:30:00,15.86,15.88,15.85,15.87,160745.0,15.8316,15.8516,15.8216,15.8416,160745.0
2025-04-09 12:35:00,15.87,15.9,15.83,15.9,175432.0,15.8416,15.8715,15.8017,15.8715,175432.0
2025-04-09 12:40:00,15.9,15.91,15.87,15.88,289651.0,15.8715,15.8815,15.8416,15.8516,289651.0
2025-04-09 12:45:00,15.88,15.93,15.87,15.92,185018.0,15.8516,15.9015,15.8416,15.8915,185018.0
2025-04-09 12:50:00,15.92,15.95,15.92,15.95,200944.0,15.8915,15.9214,15.8915,15.9214,200944.0
2025-04-09 12:55:00,15.95,15.98,15.93,15.95,195721.0,15.9214,15.9514,15.9015,15.9214,195721.0
2025-04-09 13:00:00,15.95,16.12,15.94,16.07,274150.0,15.9214,16.0911,15.9115,16.0412,274150.0
2025-04-09 13:05:00,16.08,16.08,15.95,15.96,575828.0,16.0512,16.0512,15.9214,15.9314,575828.0
2025-04-09 13:10:00,15.95,15.99,15.93,15.99,92348.0,15.9214,15.9614,15.9015,15.9614,92348.0
2025-04-09 13:15:00,15.99,16.33,15.86,16.24,630708.0,15.9614,16.3008,15.8316,16.2109,630708.0
2025-04-09 13:20:00,16.25,16.5,16.16,16.48,607026.0,16.2209,16.4705,16.1311,16.4505,607026.0
2025-04-09 13:25:00,16.48,16.72,16.47,16.52,417368.0,16.4505,16.6901,16.4405,16.4904,417368.0
2025-04-09 13:30:00,16.52,16.71,16.5,16.7,451789.0,16.4904,16.6801,16.4705,16.6701,451789.0
2025-04-09 13:35:00,16.71,16.8,16.57,16.57,383372.0,16.6801,16.7699,16.5403,16.5403,383372.0
2025-04-09 13:40:00,16.58,16.65,16.52,16.58,461622.0,16.5503,16.6202,16.4904,16.5503,461622.0
2025-04-09 13:45:00,16.59,16.73,16.56,16.68,397268.0,16.5603,16.7001,16.5304,16.6501,397268.0
2025-04-09 13:50:00,16.68,16.73,16.61,16.7,213917.0,16.6501,16.7001,16.5803,16.6701,213917.0
2025-04-09 13:55:00,16.7,16.8,16.63,16.78,262546.0,16.6701,16.7699,16.6002,16.75,262546.0
2025-04-09 14:00:00,16.78,16.87,16.7,16.76,247969.0,16.75,16.8398,16.6701,16.73,247969.0
2025-04-09 14:05:00,16.76,16.79,16.59,16.65,325923.0,16.73,16.7599,16.5603,16.6202,325923.0
2025-04-09 14:10:00,16.65,16.73,16.61,16.69,330008.0,16.6202,16.7001,16.5803,16.6601,330008.0
2025-04-09 14:15:00,16.68,16.81,16.64,16.73,476395.0,16.6501,16.7799,16.6102,16.7001,476395.0
2025-04-09 14:20:00,16.73,16.82,16.7,16.79,190047.0,16.7001,16.7899,16.6701,16.7599,190047.0
2025-04-09 14:25:00,16.8,16.85,16.78,16.8,213105.0,16.7699,16.8198,16.75,16.7699,213105.0
2025-04-09 14:30:00,16.8,16.83,16.67,16.71,316874.0,16.7699,16.7999,16.6402,16.6801,316874.0
2025-04-09 14:35:00,16.71,16.74,16.68,16.69,190070.0,16.6801,16.71,16.6501,16.6601,190070.0
2025-04-09 14:40:00,16.69,16.7,16.56,16.65,520930.0,16.6601,16.6701,16.5304,16.6202,520930.0
2025-04-09 14:45:00,16.65,16.71,16.63,16.69,251488.0,16.6202,16.6801,16.6002,16.6601,251488.0
2025-04-09 14:50:00,16.69,16.73,16.6,16.6,199671.0,16.6601,16.7001,16.5703,16.5703,199671.0
2025-04-09 14:55:00,16.6,16.64,16.55,16.56,205523.0,16.5703,16.6102,16.5204,16.5304,205523.0
2025-04-09 15:00:00,16.56,16.74,16.54,16.73,152159.0,16.5304,16.71,16.5104,16.7001,152159.0
2025-04-09 15:05:00,16.73,16.76,16.7,16.71,139418.0,16.7001,16.73,16.6701,16.6801,139418.0
2025-04-09 15:10:00,16.71,16.77,16.7,16.75,181906.0,16.6801,16.74,16.6701,16.72,181906.0
2025-04-09 15:15:00,16.75,16.77,16.67,16.71,490968.0,16.72,16.74,16.6402,16.6801,490968.0
2025-04-09 15:20:00,16.7,16.76,16.69,16.76,221116.0,16.6701,16.73,16.6601,16.73,221116.0
2025-04-09 15:25:00,16.76,16.8,16.72,16.8,292654.0,16.73,16.7699,16.6901,16.7699,292654.0
2025-04-09 15:30:00,16.8,16.87,16.78,16.8,368758.0,16.7699,16.8398,16.75,16.7699,368758.0
2025-04-09 15:35:00,16.8,16.81,16.71,16.73,409093.0,16.7699,16.7799,16.6801,16.7001,409093.0
2025-04-09 15:40:00,16.73,16.81,16.72,16.79,348976.0,16.7001,16.7799,16.6901,16.7599,348976.0
2025-04-09 15:45:00,16.79,16.81,16.74,16.79,369455.0,16.7599,16.7799,16.71,16.7599,369455.0
2025-04-09 15:50:00,16.79,16.89,16.79,16.8,706824.0,16.7599,16.8598,16.7599,16.7699,706824.0
2025-04-09 15:55:00,16.81,16.85,16.77,16.78,1752692.0,16.7799,16.8198,16.74,16.75,1752692.0
2025-04-10 09:30:00,16.62,16.8,16.31,16.43,1153951.0,16.5902,16.7699,16.2808,16.4006,1153951.0
2025-04-10 09:35:00,16.44,16.54,16.37,16.5,390522.0,16.4106,16.5104,16.3407,16.4705,390522.0
2025-04-10 09:40:00,16.51,16.58,16.45,16.54,397435.0,16.4804,16.5503,16.4206,16.5104,397435.0
2025-04-10 09:45:00,16.55,16.62,16.53,16.6,193742.0,16.5204,16.5902,16.5004,16.5703,193742.0
2025-04-10 09:50:00,16.59,16.59,16.5,16.54,169574.0,16.5603,16.5603,16.4705,16.5104,169574.0
2025-04-10 09:55:00,16.54,16.57,16.51,16.54,225599.0,16.5104,16.5403,16.4804,16.5104,225599.0
2025-04-10 10:00:00,16.53,16.58,16.49,16.54,263228.0,16.5004,16.5503,16.4605,16.5104,263228.0
2025-04-10 10:05:00,16.54,16.62,16.53,16.6,277262.0,16.5104,16.5902,16.5004,16.5703,277262.0
2025-04-10 10:10:00,16.61,16.61,16.53,16.59,171863.0,16.5803,16.5803,16.5004,16.5603,171863.0
2025-04-10 10:15:00,16.59,16.61,16.54,16.54,111793.0,16.5603,16.5803,16.5104,16.5104,111793.0
2025-04-10 10:20:00,16.55,16.56,16.5,16.55,114549.0,16.5204,16.5304,16.4705,16.5204,114549.0
2025-04-10 10:25:00,16.55,16.58,16.43,16.44,164072.0,16.5204,16.5503,16.4006,16.4106,164072.0
2025-04-10 10:30:00,16.44,16.49,16.41,16.44,185549.0,16.4106,16.4605,16.3806,16.4106,185549.0
2025-04-10 10:35:00,16.43,16.47,16.4,16.43,129094.0,16.4006,16.4405,16.3706,16.4006,129094.0
2025-04-10 10:40:00,16.43,16.48,16.42,16.46,126900.0,16.4006,16.4505,16.3906,16.4305,126900.0
2025-04-10 10:45:00,16.46,16.49,16.42,16.45,164182.0,16.4305,16.4605,16.3906,16.4206,164182.0
2025-04-10 10:50:00,16.45,16.48,16.4,16.42,284545.0,16.4206,16.4505,16.3706,16.3906,284545.0
2025-04-10 10:55:00,16.43,16.47,16.42,16.45,231379.0,16.4006,16.4405,16.3906,16.4206,231379.0
2025-04-10 11:00:00,16.46,16.51,16.44,16.48,350918.0,16.4305,16.4804,16.4106,16.4505,350918.0
2025-04-10 11:05:00,16.48,16.52,16.46,16.51,214055.0,16.4505,16.4904,16.4305,16.4804,214055.0
2025-04-10 11:10:00,16.51,16.53,16.49,16.5,156882.0,16.4804,16.5004,16.4605,16.4705,156882.0
2025-04-10 11:15:00,16.5,16.51,16.46,16.46,96373.0,16.4705,16.4804,16.4305,16.4305,96373.0
2025-04-10 11:20:00,16.46,16.51,16.46,16.47,100085.0,16.4305,16.4804,16.4305,16.4405,100085.0
2025-04-10 11:25:00,16.48,16.51,16.45,16.5,87861.0,16.4505,16.4804,16.4206,16.4705,87861.0
2025-04-10 11:30:00,16.5,16.5,16.45,16.46,130956.0,16.4705,16.4705,16.4206,16.4305,130956.0
2025-04-10 11:35:00,16.46,16.49,16.44,16.46,112710.0,16.4305,16.4605,16.4106,16.4305,112710.0
2025-04-10 11:40:00,16.46,16.48,16.38,16.39,145870.0,16.4305,16.4505,16.3507,16.3607,145870.0
2025-04-10 11:45:00,16.39,16.44,16.37,16.39,85920.0,16.3607,16.4106,16.3407,16.3607,85920.0
2025-04-10 11:50:00,16.39,16.43,16.37,16.42,111917.0,16.3607,16.4006,16.3407,16.3906,111917.0
2025-04-10 11:55:00,16.42,16.43,16.31,16.35,98988.0,16.3906,16.4006,16.2808,16.3207,98988.0
2025-04-10 12:00:00,16.35,16.39,16.26,16.27,306264.0,16.3207,16.3607,16.2309,16.2409,306264.0
2025-04-10 12:05:00,16.26,16.34,16.24,16.3,148248.0,16.2309,16.3107,16.2109,16.2708,148248.0
2025-04-10 12:10:00,16.3,16.3,16.26,16.29,97982.0,16.2708,16.2708,16.2309,16.2608,97982.0
2025-04-10 12:15:00,16.29,16.29,16.21,16.21,249670.0,16.2608,16.2608,16.181,16.181,249670.0
2025-04-10 12:20:00,16.21,16.21,16.09,16.13,203054.0,16.181,16.181,16.0612,16.1011,203054.0
2025-04-10 12:25:00,16.14,16.18,16.08,16.14,232416.0,16.1111,16.151,16.0512,16.1111,232416.0
2025-04-10 12:30:00,16.14,16.29,16.13,16.29,149060.0,16.1111,16.2608,16.1011,16.2608,149060.0
2025-04-10 12:35:00,16.29,16.34,16.23,16.3,100987.0,16.2608,16.3107,16.2009,16.2708,100987.0
2025-04-10 12:40:00,16.3,16.31,16.2,16.24,297997.0,16.2708,16.2808,16.171,16.2109,297997.0
2025-04-10 12:45:00,16.23,16.32,16.14,16.3,345110.0,16.2009,16.2908,16.1111,16.2708,345110.0
2025-04-10 12:50:00,16.3,16.35,16.28,16.34,148793.0,16.2708,16.3207,16.2509,16.3107,148793.0
2025-04-10 12:55:00,16.34,16.37,16.29,16.36,135331.0,16.3107,16.3407,16.2608,16.3307,135331.0
2025-04-10 13:00:00,16.35,16.54,16.32,16.43,287594.0,16.3207,16.5104,16.2908,16.4006,287594.0
2025-04-10 13:05:00,16.43,16.44,16.3,16.32,208142.0,16.4006,16.4106,16.2708,16.2908,208142.0
2025-04-10 13:10:00,16.32,16.32,16.18,16.21,167434.0,16.2908,16.2908,16.151,16.181,167434.0
2025-04-10 13:15:00,16.21,16.24,16.16,16.21,110083.0,16.181,16.2109,16.1311,16.181,110083.0
2025-04-10 13:20:00,16.22,16.24,16.16,16.21,158340.0,16.191,16.2109,16.1311,16.181,158340.0
2025-04-10 13:25:00,16.21,16.31,16.2,16.29,182189.0,16.181,16.2808,16.171,16.2608,182189.0
2025-04-10 13:30:00,16.29,16.32,16.25,16.25,182133.0,16.2608,16.2908,16.2209,16.2209,182133.0
2025-04-10 13:35:00,16.25,16.36,16.25,16.3,189970.0,16.2209,16.3307,16.2209,16.2708,189970.0
2025-04-10 13:40:00,16.3,16.48,16.3,16.44,125211.0,16.2708,16.4505,16.2708,16.4106,125211.0
2025-04-10 13:45:00,16.43,16.52,16.43,16.48,223826.0,16.4006,16.4904,16.4006,16.4505,223826.0
2025-04-10 13:50:00,16.48,16.51,16.41,16.48,150745.0,16.4505,16.4804,16.3806,16.4505,150745.0
2025-04-10 13:55:00,16.48,16.51,16.42,16.44,551355.0,16.4505,16.4804,16.3906,16.4106,551355.0
2025-04-10 14:00:00,16.44,16.54,16.42,16.52,120084.0,16.4106,16.5104,16.3906,16.4904,120084.0
2025-04-10 14:05:00,16.52,16.55,16.44,16.45,148796.0,16.4904,16.5204,16.4106,16.4206,148796.0
2025-04-10 14:10:00,16.45,16.46,16.33,16.34,421424.0,16.4206,16.4305,16.3008,16.3107,421424.0
2025-04-10 14:15:00,16.34,16.47,16.33,16.45,257831.0,16.3107,16.4405,16.3008,16.4206,257831.0
2025-04-10 14:20:00,16.45,16.58,16.44,16.55,258991.0,16.4206,16.5503,16.4106,16.5204,258991.0
2025-04-10 14:25:00,16.55,16.62,16.53,16.61,208635.0,16.5204,16.5902,16.5004,16.5803,208635.0
2025-04-10 14:30:00,16.61,16.66,16.59,16.59,175641.0,16.5803,16.6302,16.5603,16.5603,175641.0
2025-04-10 14:35:00,16.59,16.6,16.54,16.6,124555.0,16.5603,16.5703,16.5104,16.5703,124555.0
2025-04-10 14:40:00,16.6,16.68,16.57,16.66,134935.0,16.5703,16.6501,16.5403,16.6302,134935.0
2025-04-10 14:45:00,16.66,16.67,16.57,16.64,289225.0,16.6302,16.6402,16.5403,16.6102,289225.0
2025-04-10 14:50:00,16.64,16.68,16.55,16.55,174580.0,16.6102,16.6501,16.5204,16.5204,174580.0
2025-04-10 14:55:00,16.55,16.6,16.52,16.57,135881.0,16.5204,16.5703,16.4904,16.5403,135881.0
2025-04-10 15:00:00,16.57,16.66,16.54,16.63,123336.0,16.5403,16.6302,16.5104,16.6002,123336.0
2025-04-10 15:05:00,16.63,16.65,16.49,16.51,168215.0,16.6002,16.6202,16.4605,16.4804,168215.0
2025-04-10 15:10:00,16.51,16.56,16.5,16.56,151957.0,16.4804,16.5304,16.4705,16.5304,151957.0
2025-04-10 15:15:00,16.55,16.62,16.54,16.61,130202.0,16.5204,16.5902,16.5104,16.5803,130202.0
2025-04-10 15:20:00,16.61,16.68,16.56,16.59,176854.0,16.5803,16.6501,16.5304,16.5603,176854.0
2025-04-10 15:25:00,16.58,16.61,16.47,16.48,179430.0,16.5503,16.5803,16.4405,16.4505,179430.0
2025-04-10 15:30:00,16.47,16.55,16.46,16.49,164226.0,16.4405,16.5204,16.4305,16.4605,164226.0
2025-04-10 15:35:00,16.48,16.49,16.41,16.43,162986.0,16.4505,16.4605,16.3806,16.4006,162986.0
2025-04-10 15:40:00,16.43,16.45,16.32,16.32,279037.0,16.4006,16.4206,16.2908,16.2908,279037.0
2025-04-10 15:45:00,16.33,16.38,16.29,16.35,417290.0,16.3008,16.3507,16.2608,16.3207,417290.0
2025-04-10 15:50:00,16.35,16.46,16.34,16.41,782725.0,16.3207,16.4305,16.3107,16.3806,782725.0
2025-04-10 15:55:00,16.41,16.48,16.36,16.45,1544634.0,16.3806,16.4505,16.3307,16.4206,1544634.0
2025-04-11 09:30:00,16.55,16.55,16.3,16.39,171268.0,16.5204,16.5204,16.2708,16.3607,171268.0
2025-04-11 09:35:00,16.39,16.45,16.3,16.4,79312.0,16.3607,16.4206,16.2708,16.3706,79312.0
2025-04-11 09:40:00,16.4,16.4,16.31,16.36,61680.0,16.3706,16.3706,16.2808,16.3307,61680.0
2025-04-11 09:45:00,16.36,16.49,16.35,16.47,84242.0,16.3307,16.4605,16.3207,16.4405,84242.0
2025-04-11 09:50:00,16.46,16.48,16.43,16.46,119784.0,16.4305,16.4505,16.4006,16.4305,119784.0
2025-04-11 09:55:00,16.45,16.45,16.38,16.39,68491.0,16.4206,16.4206,16.3507,16.3607,68491.0
2025-04-11 10:00:00,16.39,16.46,16.34,16.46,106365.0,16.3607,16.4305,16.3107,16.4305,106365.0
2025-04-11 10:05:00,16.45,16.54,16.43,16.51,43709.0,16.4206,16.5104,16.4006,16.4804,43709.0
2025-04-11 10:10:00,16.5,16.55,16.48,16.55,47703.0,16.4705,16.5204,16.4505,16.5204,47703.0
2025-04-11 10:15:00,16.55,16.56,16.48,16.48,43064.0,16.5204,16.5304,16.4505,16.4505,43064.0
2025-04-11 10:20:00,16.49,16.51,16.4,16.44,51568.0,16.4605,16.4804,16.3706,16.4106,51568.0
2025-04-11 10:25:00,16.44,16.44,16.39,16.41,58785.0,16.4106,16.4106,16.3607,16.3806,58785.0
2025-04-11 10:30:00,16.41,16.53,16.4,16.53,72261.0,16.3806,16.5004,16.3706,16.5004,72261.0
2025-04-11 10:35:00,16.52,16.53,16.48,16.51,52133.0,16.4904,16.5004,16.4505,16.4804,52133.0
2025-04-11 10:40:00,16.5,16.54,16.48,16.54,44091.0,16.4705,16.5104,16.4505,16.5104,44091.0
2025-04-11 10:45:00,16.54,16.59,16.53,16.57,56654.0,16.5104,16.5603,16.5004,16.5403,56654.0
2025-04-11 10:50:00,16.57,16.57,16.53,16.57,95950.0,16.5403,16.5403,16.5004,16.5403,95950.0
2025-04-11 10:55:00,16.57,16.59,16.53,16.55,110031.0,16.5403,16.5603,16.5004,16.5204,110031.0
2025-04-11 11:00:00,16.55,16.68,16.5,16.5,181344.0,16.5204,16.6501,16.4705,16.4705,181344.0
2025-04-11 11:05:00,16.5,16.51,16.46,16.49,70364.0,16.4705,16.4804,16.4305,16.4605,70364.0
2025-04-11 11:10:00,16.49,16.53,16.47,16.48,60534.0,16.4605,16.5004,16.4405,16.4505,60534.0
2025-04-11 11:15:00,16.47,16.5,16.45,16.48,58080.0,16.4405,16.4705,16.4206,16.4505,58080.0
2025-04-11 11:20:00,16.48,16.54,16.46,16.53,61219.0,16.4505,16.5104,16.4305,16.5004,61219.0
2025-04-11 11:25:00,16.53,16.59,16.52,16.57,95022.0,16.5004,16.5603,16.4904,16.5403,95022.0
2025-04-11 11:30:00,16.57,16.6,16.55,16.6,62364.0,16.5403,16.5703,16.5204,16.5703,62364.0
2025-04-11 11:35:00,16.6,16.65,16.59,16.63,136880.0,16.5703,16.6202,16.5603,16.6002,136880.0
2025-04-11 11:40:00,16.63,16.63,16.59,16.62,79436.0,16.6002,16.6002,16.5603,16.5902,79436.0
2025-04-11 11:45:00,16.62,16.64,16.6,16.64,65532.0,16.5902,16.6102,16.5703,16.6102,65532.0
2025-04-11 11:50:00,16.64,16.69,16.63,16.69,40151.0,16.6102,16.6601,16.6002,16.6601,40151.0
2025-04-11 11:55:00,16.69,16.71,16.67,16.7,66395.0,16.6601,16.6801,16.6402,16.6701,66395.0
2025-04-11 12:00:00,16.7,16.72,16.68,16.71,46871.0,16.6701,16.6901,16.6501,16.6801,46871.0
2025-04-11 12:05:00,16.72,16.75,16.7,16.71,37642.0,16.6901,16.72,16.6701,16.6801,37642.0
2025-04-11 12:10:00,16.71,16.74,16.7,16.72,32994.0,16.6801,16.71,16.6701,16.6901,32994.0
2025-04-11 12:15:00,16.73,16.76,16.71,16.76,31538.0,16.7001,16.73,16.6801,16.73,31538.0
2025-04-11 12:20:00,16.76,16.77,16.72,16.73,32427.0,16.73,16.74,16.6901,16.7001,32427.0
2025-04-11 12:25:00,16.73,16.74,16.68,16.69,77505.0,16.7001,16.71,16.6501,16.6601,77505.0
2025-04-11 12:30:00,16.69,16.76,16.68,16.75,27214.0,16.6601,16.73,16.6501,16.72,27214.0
2025-04-11 12:35:00,16.75,16.82,16.74,16.8,36787.0,16.72,16.7899,16.71,16.7699,36787.0
2025-04-11 12:40:00,16.8,16.81,16.77,16.8,31378.0,16.7699,16.7799,16.74,16.7699,31378.0
2025-04-11 12:45:00,16.8,16.84,16.78,16.84,35074.0,16.7699,16.8099,16.75,16.8099,35074.0
2025-04-11 12:50:00,16.83,16.84,16.8,16.82,38510.0,16.7999,16.8099,16.7699,16.7899,38510.0
2025-04-11 12:55:00,16.81,16.83,16.79,16.82,24490.0,16.7799,16.7999,16.7599,16.7899,24490.0
2025-04-11 13:00:00,16.82,16.86,16.8,16.84,68674.0,16.7899,16.8298,16.7699,16.8099,68674.0
2025-04-11 13:05:00,16.84,16.87,16.82,16.85,155868.0,16.8099,16.8398,16.7899,16.8198,155868.0
2025-04-11 13:10:00,16.84,16.86,16.82,16.84,63959.0,16.8099,16.8298,16.7899,16.8099,63959.0
2025-04-11 13:15:00,16.84,16.85,16.78,16.79,231155.0,16.8099,16.8198,16.75,16.7599,231155.0
2025-04-11 13:20:00,16.79,16.86,16.78,16.84,63079.0,16.7599,16.8298,16.75,16.8099,63079.0
2025-04-11 13:25:00,16.84,16.84,16.79,16.81,48682.0,16.8099,16.8099,16.7599,16.7799,48682.0
2025-04-11 13:30:00,16.81,16.83,16.78,16.8,58089.0,16.7799,16.7999,16.75,16.7699,58089.0
2025-04-11 13:35:00,16.8,16.93,16.78,16.92,381524.0,16.7699,16.8997,16.75,16.8897,381524.0
2025-04-11 13:40:00,16.92,17.07,16.92,17.04,412221.0,16.8897,17.0394,16.8897,17.0095,412221.0
2025-04-11 13:45:00,17.04,17.05,16.96,16.98,178674.0,17.0095,17.0195,16.9296,16.9496,178674.0
2025-04-11 13:50:00,16.98,17.06,16.97,17.04,159007.0,16.9496,17.0295,16.9396,17.0095,159007.0
2025-04-11 13:55:00,17.03,17.03,16.97,17.0,81648.0,16.9995,16.9995,16.9396,16.9696,81648.0
2025-04-11 14:00:00,17.0,17.0,16.97,16.98,174910.0,16.9696,16.9696,16.9396,16.9496,174910.0
2025-04-11 14:05:00,16.98,16.99,16.92,16.92,121347.0,16.9496,16.9596,16.8897,16.8897,121347.0
2025-04-11 14:10:00,16.92,16.94,16.9,16.94,112438.0,16.8897,16.9097,16.8697,16.9097,112438.0
2025-04-11 14:15:00,16.94,16.95,16.91,16.91,64536.0,16.9097,16.9197,16.8797,16.8797,64536.0
2025-04-11 14:20:00,16.92,16.96,16.89,16.95,79641.0,16.8897,16.9296,16.8598,16.9197,79641.0
2025-04-11 14:25:00,16.95,16.95,16.91,16.93,143504.0,16.9197,16.9197,16.8797,16.8997,143504.0
2025-04-11 14:30:00,16.93,16.94,16.89,16.91,62569.0,16.8997,16.9097,16.8598,16.8797,62569.0
2025-04-11 14:35:00,16.91,16.96,16.91,16.93,105331.0,16.8797,16.9296,16.8797,16.8997,105331.0
2025-04-11 14:40:00,16.93,16.94,16.9,16.92,51956.0,16.8997,16.9097,16.8697,16.8897,51956.0
2025-04-11 14:45:00,16.91,16.96,16.91,16.96,66908.0,16.8797,16.9296,16.8797,16.9296,66908.0
2025-04-11 14:50:00,16.96,16.97,16.91,16.96,182261.0,16.9296,16.9396,16.8797,16.9296,182261.0
2025-04-11 14:55:00,16.96,16.96,16.92,16.93,63451.0,16.9296,16.9296,16.8897,16.8997,63451.0
2025-04-11 15:00:00,16.92,17.0,16.92,16.98,42006.0,16.8897,16.9696,16.8897,16.9496,42006.0
2025-04-11 15:05:00,16.98,17.02,16.96,17.01,56840.0,16.9496,16.9895,16.9296,16.9795,56840.0
2025-04-11 15:10:00,17.01,17.03,17.0,17.01,44510.0,16.9795,16.9995,16.9696,16.9795,44510.0
2025-04-11 15:15:00,17.02,17.02,16.95,16.96,104162.0,16.9895,16.9895,16.9197,16.9296,104162.0
2025-04-11 15:20:00,16.96,16.99,16.95,16.98,67957.0,16.9296,16.9596,16.9197,16.9496,67957.0
2025-04-11 15:25:00,16.98,17.02,16.97,17.01,50944.0,16.9496,16.9895,16.9396,16.9795,50944.0
2025-04-11 15:30:00,17.01,17.01,16.96,16.98,86565.0,16.9795,16.9795,16.9296,16.9496,86565.0
2025-04-11 15:35:00,16.98,16.99,16.94,16.98,87712.0,16.9496,16.9596,16.9097,16.9496,87712.0
2025-04-11 15:40:00,16.98,17.0,16.96,17.0,68417.0,16.9496,16.9696,16.9296,16.9696,68417.0
2025-04-11 15:45:00,17.0,17.0,16.97,16.98,97402.0,16.9696,16.9696,16.9396,16.9496,97402.0
2025-04-11 15:50:00,16.99,17.0,16.97,16.98,256957.0,16.9596,16.9696,16.9396,16.9496,256957.0
2025-04-11 15:55:00,16.98,16.99,16.91,16.92,757649.0,16.9496,16.9596,16.8797,16.8897,757649.0
2025-04-14 09:30:00,17.09,17.13,16.93,17.06,180940.0,17.0594,17.0993,16.8997,17.0295,180940.0
2025-04-14 09:35:00,17.07,17.13,17.05,17.08,70073.0,17.0394,17.0993,17.0195,17.0494,70073.0
2025-04-14 09:40:00,17.08,17.23,17.07,17.23,123414.0,17.0494,17.1992,17.0394,17.1992,123414.0
2025-04-14 09:45:00,17.22,17.22,17.09,17.12,105735.0,17.1892,17.1892,17.0594,17.0894,105735.0
2025-04-14 09:50:00,17.13,17.14,17.07,17.1,133107.0,17.0993,17.1093,17.0394,17.0694,133107.0
2025-04-14 09:55:00,17.1,17.16,17.08,17.16,124724.0,17.0694,17.1293,17.0494,17.1293,124724.0
2025-04-14 10:00:00,17.16,17.22,17.12,17.19,273677.0,17.1293,17.1892,17.0894,17.1592,273677.0
2025-04-14 10:05:00,17.18,17.21,17.16,17.19,130796.0,17.1492,17.1792,17.1293,17.1592,130796.0
2025-04-14 10:10:00,17.19,17.19,17.14,17.16,75681.0,17.1592,17.1592,17.1093,17.1293,75681.0
2025-04-14 10:15:00,17.16,17.17,17.02,17.05,122055.0,17.1293,17.1393,16.9895,17.0195,122055.0
2025-04-14 10:20:00,17.05,17.09,17.02,17.04,114092.0,17.0195,17.0594,16.9895,17.0095,114092.0
2025-04-14 10:25:00,17.04,17.06,17.02,17.03,105555.0,17.0095,17.0295,16.9895,16.9995,105555.0
2025-04-14 10:30:00,17.04,17.08,17.03,17.07,122459.0,17.0095,17.0494,16.9995,17.0394,122459.0
2025-04-14 10:35:00,17.07,17.07,17.01,17.04,121975.0,17.0394,17.0394,16.9795,17.0095,121975.0
2025-04-14 10:40:00,17.03,17.06,17.01,17.02,173612.0,16.9995,17.0295,16.9795,16.9895,173612.0
2025-04-14 10:45:00,17.02,17.06,17.0,17.05,171690.0,16.9895,17.0295,16.9696,17.0195,171690.0
2025-04-14 10:50:00,17.05,17.09,17.05,17.06,90590.0,17.0195,17.0594,17.0195,17.0295,90590.0
2025-04-14 10:55:00,17.07,17.12,17.06,17.1,209585.0,17.0394,17.0894,17.0295,17.0694,209585.0
2025-04-14 11:00:00,17.09,17.14,17.08,17.13,75928.0,17.0594,17.1093,17.0494,17.0993,75928.0
2025-04-14 11:05:00,17.13,17.13,17.1,17.12,40787.0,17.0993,17.0993,17.0694,17.0894,40787.0
2025-04-14 11:10:00,17.12,17.14,17.11,17.12,38360.0,17.0894,17.1093,17.0794,17.0894,38360.0
2025-04-14 11:15:00,17.12,17.13,17.11,17.12,61575.0,17.0894,17.0993,17.0794,17.0894,61575.0
2025-04-14 11:20:00,17.12,17.12,17.08,17.09,105272.0,17.0894,17.0894,17.0494,17.0594,105272.0
2025-04-14 11:25:00,17.09,17.09,17.04,17.06,33962.0,17.0594,17.0594,17.0095,17.0295,33962.0
2025-04-14 11:30:00,17.07,17.11,17.05,17.11,32991.0,17.0394,17.0794,17.0195,17.0794,32991.0
2025-04-14 11:35:00,17.11,17.13,17.09,17.09,17441.0,17.0794,17.0993,17.0594,17.0594,17441.0
2025-04-14 11:40:00,17.09,17.09,17.05,17.07,39780.0,17.0594,17.0594,17.0195,17.0394,39780.0
2025-04-14 11:45:00,17.07,17.08,17.04,17.05,69529.0,17.0394,17.0494,17.0095,17.0195,69529.0
2025-04-14 11:50:00,17.05,17.06,17.03,17.05,26025.0,17.0195,17.0295,16.9995,17.0195,26025.0
2025-04-14 11:55:00,17.05,17.07,17.04,17.05,29199.0,17.0195,17.0394,17.0095,17.0195,29199.0
2025-04-14 12:00:00,17.04,17.07,17.03,17.05,39840.0,17.0095,17.0394,16.9995,17.0195,39840.0
2025-04-14 12:05:00,17.05,17.06,17.02,17.03,40086.0,17.0195,17.0295,16.9895,16.9995,40086.0
2025-04-14 12:10:00,17.03,17.06,17.0,17.05,130484.0,16.9995,17.0295,16.9696,17.0195,130484.0
2025-04-14 12:15:00,17.05,17.09,17.04,17.08,106283.0,17.0195,17.0594,17.0095,17.0494,106283.0
2025-04-14 12:20:00,17.08,17.12,17.07,17.12,135262.0,17.0494,17.0894,17.0394,17.0894,135262.0
2025-04-14 12:25:00,17.12,17.13,17.04,17.07,69888.0,17.0894,17.0993,17.0095,17.0394,69888.0
2025-04-14 12:30:00,17.08,17.11,17.06,17.11,27644.0,17.0494,17.0794,17.0295,17.0794,27644.0
2025-04-14 12:35:00,17.11,17.12,17.09,17.1,20694.0,17.0794,17.0894,17.0594,17.0694,20694.0
2025-04-14 12:40:00,17.1,17.12,17.09,17.12,40363.0,17.0694,17.0894,17.0594,17.0894,40363.0
2025-04-14 12:45:00,17.12,17.14,17.1,17.11,101630.0,17.0894,17.1093,17.0694,17.0794,101630.0
2025-04-14 12:50:00,17.11,17.11,17.05,17.08,43634.0,17.0794,17.0794,17.0195,17.0494,43634.0
2025-04-14 12:55:00,17.09,17.1,17.06,17.07,57213.0,17.0594,17.0694,17.0295,17.0394,57213.0
2025-04-14 13:00:00,17.07,17.19,17.05,17.07,265598.0,17.0394,17.1592,17.0195,17.0394,265598.0
2025-04-14 13:05:00,17.08,17.09,17.05,17.08,46664.0,17.0494,17.0594,17.0195,17.0494,46664.0
2025-04-14 13:10:00,17.07,17.1,17.07,17.09,47807.0,17.0394,17.0694,17.0394,17.0594,47807.0
2025-04-14 13:15:00,17.09,17.11,17.06,17.11,53311.0,17.0594,17.0794,17.0295,17.0794,53311.0
2025-04-14 13:20:00,17.11,17.12,17.07,17.12,356997.0,17.0794,17.0894,17.0394,17.0894,356997.0
2025-04-14 13:25:00,17.12,17.13,17.09,17.11,109219.0,17.0894,17.0993,17.0594,17.0794,109219.0
2025-04-14 13:30:00,17.11,17.12,17.08,17.11,85860.0,17.0794,17.0894,17.0494,17.0794,85860.0
2025-04-14 13:35:00,17.11,17.13,17.1,17.12,68034.0,17.0794,17.0993,17.0694,17.0894,68034.0
2025-04-14 13:40:00,17.11,17.12,17.09,17.09,82867.0,17.0794,17.0894,17.0594,17.0594,82867.0
2025-04-14 13:45:00,17.1,17.12,17.08,17.12,67777.0,17.0694,17.0894,17.0494,17.0894,67777.0
2025-04-14 13:50:00,17.12,17.16,17.11,17.14,27799.0,17.0894,17.1293,17.0794,17.1093,27799.0
2025-04-14 13:55:00,17.14,17.16,17.13,17.16,21047.0,17.1093,17.1293,17.0993,17.1293,21047.0
2025-04-14 14:00:00,17.16,17.17,17.14,17.15,31335.0,17.1293,17.1393,17.1093,17.1193,31335.0
2025-04-14 14:05:00,17.16,17.18,17.15,17.18,28482.0,17.1293,17.1492,17.1193,17.1492,28482.0
2025-04-14 14:10:00,17.18,17.19,17.15,17.16,34860.0,17.1492,17.1592,17.1193,17.1293,34860.0
2025-04-14 14:15:00,17.16,17.18,17.16,17.18,31609.0,17.1293,17.1492,17.1293,17.1492,31609.0
2025-04-14 14:20:00,17.17,17.19,17.17,17.19,21899.0,17.1393,17.1592,17.1393,17.1592,21899.0
2025-04-14 14:25:00,17.19,17.19,17.17,17.19,17188.0,17.1592,17.1592,17.1393,17.1592,17188.0
2025-04-14 14:30:00,17.19,17.23,17.17,17.21,45224.0,17.1592,17.1992,17.1393,17.1792,45224.0
2025-04-14 14:35:00,17.22,17.23,17.18,17.19,39566.0,17.1892,17.1992,17.1492,17.1592,39566.0
2025-04-14 14:40:00,17.19,17.2,17.18,17.19,11909.0,17.1592,17.1692,17.1492,17.1592,11909.0
2025-04-14 14:45:00,17.19,17.2,17.17,17.18,55776.0,17.1592,17.1692,17.1393,17.1492,55776.0
2025-04-14 14:50:00,17.18,17.19,17.15,17.16,58647.0,17.1492,17.1592,17.1193,17.1293,58647.0
2025-04-14 14:55:00,17.16,17.19,17.16,17.18,89254.0,17.1293,17.1592,17.1293,17.1492,89254.0
2025-04-14 15:00:00,17.18,17.19,17.16,17.18,88269.0,17.1492,17.1592,17.1293,17.1492,88269.0
2025-04-14 15:05:00,17.18,17.19,17.17,17.19,46441.0,17.1492,17.1592,17.1393,17.1592,46441.0
2025-04-14 15:10:00,17.19,17.2,17.18,17.19,61713.0,17.1592,17.1692,17.1492,17.1592,61713.0
2025-04-14 15:15:00,17.19,17.19,17.16,17.16,29784.0,17.1592,17.1592,17.1293,17.1293,29784.0
2025-04-14 15:20:00,17.16,17.18,17.16,17.18,43674.0,17.1293,17.1492,17.1293,17.1492,43674.0
2025-04-14 15:25:00,17.18,17.19,17.15,17.16,78244.0,17.1492,17.1592,17.1193,17.1293,78244.0
2025-04-14 15:30:00,17.16,17.19,17.15,17.18,83500.0,17.1293,17.1592,17.1193,17.1492,83500.0
2025-04-14 15:35:00,17.18,17.18,17.16,17.16,67701.0,17.1492,17.1492,17.1293,17.1293,67701.0
2025-04-14 15:40:00,17.16,17.17,17.14,17.14,114995.0,17.1293,17.1393,17.1093,17.1093,114995.0
2025-04-14 15:45:00,17.15,17.18,17.15,17.16,289220.0,17.1193,17.1492,17.1193,17.1293,289220.0
2025-04-14 15:50:00,17.16,17.17,17.1,17.12,290806.0,17.1293,17.1393,17.0694,17.0894,290806.0
2025-04-14 15:55:00,17.11,17.11,17.06,17.07,902123.0,17.0794,17.0794,17.0295,17.0394,902123.0
2025-04-15 09:30:00,17.12,17.24,17.07,17.15,292701.0,17.0894,17.2091,17.0394,17.1193,292701.0
2025-04-15 09:35:00,17.15,17.22,17.14,17.2,42903.0,17.1193,17.1892,17.1093,17.1692,42903.0
2025-04-15 09:40:00,17.2,17.27,17.2,17.25,69612.0,17.1692,17.2391,17.1692,17.2191,69612.0
2025-04-15 09:45:00,17.25,17.25,17.21,17.23,39264.0,17.2191,17.2191,17.1792,17.1992,39264.0
2025-04-15 09:50:00,17.23,17.25,17.2,17.21,28815.0,17.1992,17.2191,17.1692,17.1792,28815.0
2025-04-15 09:55:00,17.21,17.23,17.14,17.16,49411.0,17.1792,17.1992,17.1093,17.1293,49411.0
2025-04-15 10:00:00,17.16,17.23,17.14,17.21,68097.0,17.1293,17.1992,17.1093,17.1792,68097.0
2025-04-15 10:05:00,17.22,17.23,17.19,17.2,36315.0,17.1892,17.1992,17.1592,17.1692,36315.0
2025-04-15 10:10:00,17.2,17.23,17.17,17.18,37044.0,17.1692,17.1992,17.1393,17.1492,37044.0
2025-04-15 10:15:00,17.18,17.2,17.15,17.16,61136.0,17.1492,17.1692,17.1193,17.1293,61136.0
2025-04-15 10:20:00,17.16,17.21,17.13,17.18,69920.0,17.1293,17.1792,17.0993,17.1492,69920.0
2025-04-15 10:25:00,17.18,17.21,17.17,17.2,33502.0,17.1492,17.1792,17.1393,17.1692,33502.0
2025-04-15 10:30:00,17.2,17.22,17.18,17.19,24268.0,17.1692,17.1892,17.1492,17.1592,24268.0
2025-04-15 10:35:00,17.19,17.21,17.17,17.19,35626.0,17.1592,17.1792,17.1393,17.1592,35626.0
2025-04-15 10:40:00,17.19,17.24,17.17,17.23,50017.0,17.1592,17.2091,17.1393,17.1992,50017.0
2025-04-15 10:45:00,17.23,17.24,17.17,17.21,75013.0,17.1992,17.2091,17.1393,17.1792,75013.0
2025-04-15 10:50:00,17.21,17.24,17.19,17.23,50000.0,17.1792,17.2091,17.1592,17.1992,50000.0
2025-04-15 10:55:00,17.23,17.26,17.21,17.22,102217.0,17.1992,17.2291,17.1792,17.1892,102217.0
2025-04-15 11:00:00,17.22,17.25,17.21,17.25,42533.0,17.1892,17.2191,17.1792,17.2191,42533.0
2025-04-15 11:05:00,17.25,17.25,17.22,17.23,20206.0,17.2191,17.2191,17.1892,17.1992,20206.0
2025-04-15 11:10:00,17.23,17.23,17.2,17.23,31032.0,17.1992,17.1992,17.1692,17.1992,31032.0
2025-04-15 11:15:00,17.23,17.24,17.19,17.2,47833.0,17.1992,17.2091,17.1592,17.1692,47833.0
2025-04-15 11:20:00,17.2,17.23,17.19,17.23,21232.0,17.1692,17.1992,17.1592,17.1992,21232.0
2025-04-15 11:25:00,17.23,17.23,17.18,17.18,40204.0,17.1992,17.1992,17.1492,17.1492,40204.0
2025-04-15 11:30:00,17.18,17.19,17.14,17.16,59225.0,17.1492,17.1592,17.1093,17.1293,59225.0
2025-04-15 11:35:00,17.16,17.16,17.13,17.14,52214.0,17.1293,17.1293,17.0993,17.1093,52214.0
2025-04-15 11:40:00,17.13,17.16,17.12,17.14,126609.0,17.0993,17.1293,17.0894,17.1093,126609.0
2025-04-15 11:45:00,17.14,17.16,17.12,17.16,45020.0,17.1093,17.1293,17.0894,17.1293,45020.0
2025-04-15 11:50:00,17.16,17.17,17.15,17.16,46819.0,17.1293,17.1393,17.1193,17.1293,46819.0
2025-04-15 11:55:00,17.16,17.17,17.15,17.16,30523.0,17.1293,17.1393,17.1193,17.1293,30523.0
2025-04-15 12:00:00,17.16,17.18,17.15,17.18,56850.0,17.1293,17.1492,17.1193,17.1492,56850.0
2025-04-15 12:05:00,17.18,17.18,17.15,17.15,33633.0,17.1492,17.1492,17.1193,17.1193,33633.0
2025-04-15 12:10:00,17.16,17.18,17.15,17.18,34253.0,17.1293,17.1492,17.1193,17.1492,34253.0
2025-04-15 12:15:00,17.18,17.2,17.17,17.18,63074.0,17.1492,17.1692,17.1393,17.1492,63074.0
2025-04-15 12:20:00,17.18,17.2,17.17,17.19,41958.0,17.1492,17.1692,17.1393,17.1592,41958.0
2025-04-15 12:25:00,17.19,17.2,17.17,17.19,48166.0,17.1592,17.1692,17.1393,17.1592,48166.0
2025-04-15 12:30:00,17.19,17.21,17.18,17.19,36212.0,17.1592,17.1792,17.1492,17.1592,36212.0
2025-04-15 12:35:00,17.19,17.2,17.18,17.19,17678.0,17.1592,17.1692,17.1492,17.1592,17678.0
2025-04-15 12:40:00,17.19,17.21,17.17,17.21,27350.0,17.1592,17.1792,17.1393,17.1792,27350.0
2025-04-15 12:45:00,17.21,17.22,17.2,17.21,33177.0,17.1792,17.1892,17.1692,17.1792,33177.0
2025-04-15 12:50:00,17.21,17.21,17.19,17.19,17086.0,17.1792,17.1792,17.1592,17.1592,17086.0
2025-04-15 12:55:00,17.2,17.2,17.17,17.2,39023.0,17.1692,17.1692,17.1393,17.1692,39023.0
2025-04-15 13:00:00,17.2,17.2,17.18,17.2,33421.0,17.1692,17.1692,17.1492,17.1692,33421.0
2025-04-15 13:05:00,17.2,17.2,17.19,17.2,9793.0,17.1692,17.1692,17.1592,17.1692,9793.0
2025-04-15 13:10:00,17.2,17.2,17.18,17.18,14963.0,17.1692,17.1692,17.1492,17.1492,14963.0
2025-04-15 13:15:00,17.18,17.19,17.15,17.16,36361.0,17.1492,17.1592,17.1193,17.1293,36361.0
2025-04-15 13:20:00,17.16,17.17,17.14,17.16,23409.0,17.1293,17.1393,17.1093,17.1293,23409.0
2025-04-15 13:25:00,17.16,17.19,17.14,17.16,85574.0,17.1293,17.1592,17.1093,17.1293,85574.0
2025-04-15 13:30:00,17.16,17.18,17.16,17.16,59361.0,17.1293,17.1492,17.1293,17.1293,59361.0
2025-04-15 13:35:00,17.16,17.18,17.15,17.18,55130.0,17.1293,17.1492,17.1193,17.1492,55130.0
2025-04-15 13:40:00,17.18,17.19,17.17,17.19,29743.0,17.1492,17.1592,17.1393,17.1592,29743.0
2025-04-15 13:45:00,17.19,17.21,17.17,17.2,83199.0,17.1592,17.1792,17.1393,17.1692,83199.0
2025-04-15 13:50:00,17.19,17.2,17.15,17.16,48042.0,17.1592,17.1692,17.1193,17.1293,48042.0
2025-04-15 13:55:00,17.15,17.19,17.15,17.18,91077.0,17.1193,17.1592,17.1193,17.1492,91077.0
2025-04-15 14:00:00,17.18,17.19,17.16,17.18,271745.0,17.1492,17.1592,17.1293,17.1492,271745.0
2025-04-15 14:05:00,17.18,17.19,17.17,17.19,73621.0,17.1492,17.1592,17.1393,17.1592,73621.0
2025-04-15 14:10:00,17.19,17.19,17.17,17.18,45660.0,17.1592,17.1592,17.1393,17.1492,45660.0
2025-04-15 14:15:00,17.18,17.19,17.16,17.19,69409.0,17.1492,17.1592,17.1293,17.1592,69409.0
2025-04-15 14:20:00,17.19,17.2,17.17,17.19,66412.0,17.1592,17.1692,17.1393,17.1592,66412.0
2025-04-15 14:25:00,17.19,17.2,17.18,17.2,53251.0,17.1592,17.1692,17.1492,17.1692,53251.0
2025-04-15 14:30:00,17.2,17.21,17.19,17.2,76774.0,17.1692,17.1792,17.1592,17.1692,76774.0
2025-04-15 14:35:00,17.2,17.2,17.17,17.19,71517.0,17.1692,17.1692,17.1393,17.1592,71517.0
2025-04-15 14:40:00,17.19,17.19,17.17,17.18,54714.0,17.1592,17.1592,17.1393,17.1492,54714.0
2025-04-15 14:45:00,17.18,17.2,17.18,17.19,93540.0,17.1492,17.1692,17.1492,17.1592,93540.0
2025-04-15 14:50:00,17.19,17.21,17.17,17.21,79529.0,17.1592,17.1792,17.1393,17.1792,79529.0
2025-04-15 14:55:00,17.21,17.21,17.2,17.21,60462.0,17.1792,17.1792,17.1692,17.1792,60462.0
2025-04-15 15:00:00,17.2,17.21,17.19,17.2,68723.0,17.1692,17.1792,17.1592,17.1692,68723.0
2025-04-15 15:05:00,17.2,17.21,17.19,17.2,100172.0,17.1692,17.1792,17.1592,17.1692,100172.0
2025-04-15 15:10:00,17.2,17.21,17.19,17.21,114757.0,17.1692,17.1792,17.1592,17.1792,114757.0
2025-04-15 15:15:00,17.21,17.26,17.2,17.25,168593.0,17.1792,17.2291,17.1692,17.2191,168593.0
2025-04-15 15:20:00,17.25,17.26,17.23,17.25,235667.0,17.2191,17.2291,17.1992,17.2191,235667.0
2025-04-15 15:25:00,17.25,17.25,17.23,17.23,249149.0,17.2191,17.2191,17.1992,17.1992,249149.0
2025-04-15 15:30:00,17.24,17.24,17.22,17.23,82598.0,17.2091,17.2091,17.1892,17.1992,82598.0
2025-04-15 15:35:00,17.22,17.23,17.2,17.21,335622.0,17.1892,17.1992,17.1692,17.1792,335622.0
2025-04-15 15:40:00,17.21,17.23,17.19,17.2,149002.0,17.1792,17.1992,17.1592,17.1692,149002.0
2025-04-15 15:45:00,17.2,17.2,17.15,17.19,214831.0,17.1692,17.1692,17.1193,17.1592,214831.0
2025-04-15 15:50:00,17.18,17.2,17.16,17.18,314566.0,17.1492,17.1692,17.1293,17.1492,314566.0
2025-04-15 15:55:00,17.18,17.18,17.15,17.16,831494.0,17.1492,17.1492,17.1193,17.1293,831494.0
2025-04-16 09:30:00,17.13,17.23,17.11,17.21,566019.0,17.0993,17.1992,17.0794,17.1792,566019.0
2025-04-16 09:35:00,17.21,17.23,17.14,17.16,107479.0,17.1792,17.1992,17.1093,17.1293,107479.0
2025-04-16 09:40:00,17.17,17.22,17.16,17.22,114226.0,17.1393,17.1892,17.1293,17.1892,114226.0
2025-04-16 09:45:00,17.21,17.23,17.18,17.22,65539.0,17.1792,17.1992,17.1492,17.1892,65539.0
2025-04-16 09:50:00,17.21,17.23,17.2,17.23,63643.0,17.1792,17.1992,17.1692,17.1992,63643.0
2025-04-16 09:55:00,17.23,17.3,17.22,17.26,77562.0,17.1992,17.269,17.1892,17.2291,77562.0
2025-04-16 10:00:00,17.26,17.3,17.24,17.28,80817.0,17.2291,17.269,17.2091,17.2491,80817.0
2025-04-16 10:05:00,17.27,17.33,17.27,17.31,398920.0,17.2391,17.299,17.2391,17.279,398920.0
2025-04-16 10:10:00,17.31,17.31,17.24,17.25,255957.0,17.279,17.279,17.2091,17.2191,255957.0
2025-04-16 10:15:00,17.25,17.33,17.25,17.32,119161.0,17.2191,17.299,17.2191,17.289,119161.0
2025-04-16 10:20:00,17.32,17.33,17.3,17.32,63196.0,17.289,17.299,17.269,17.289,63196.0
2025-04-16 10:25:00,17.32,17.37,17.31,17.36,111053.0,17.289,17.3389,17.279,17.3289,111053.0
2025-04-16 10:30:00,17.36,17.38,17.34,17.36,206368.0,17.3289,17.3489,17.309,17.3289,206368.0
2025-04-16 10:35:00,17.36,17.39,17.34,17.39,138501.0,17.3289,17.3589,17.309,17.3589,138501.0
2025-04-16 10:40:00,17.39,17.39,17.37,17.38,88963.0,17.3589,17.3589,17.3389,17.3489,88963.0
2025-04-16 10:45:00,17.37,17.38,17.35,17.36,99882.0,17.3389,17.3489,17.3189,17.3289,99882.0
2025-04-16 10:50:00,17.36,17.37,17.34,17.37,67284.0,17.3289,17.3389,17.309,17.3389,67284.0
2025-04-16 10:55:00,17.36,17.38,17.33,17.38,244938.0,17.3289,17.3489,17.299,17.3489,244938.0
2025-04-16 11:00:00,17.38,17.39,17.36,17.39,84119.0,17.3489,17.3589,17.3289,17.3589,84119.0
2025-04-16 11:05:00,17.38,17.4,17.36,17.39,110634.0,17.3489,17.3689,17.3289,17.3589,110634.0
2025-04-16 11:10:00,17.39,17.42,17.36,17.37,108007.0,17.3589,17.3888,17.3289,17.3389,108007.0
2025-04-16 11:15:00,17.37,17.38,17.35,17.36,72755.0,17.3389,17.3489,17.3189,17.3289,72755.0
2025-04-16 11:20:00,17.36,17.39,17.35,17.39,83303.0,17.3289,17.3589,17.3189,17.3589,83303.0
2025-04-16 11:25:00,17.39,17.39,17.36,17.38,41742.0,17.3589,17.3589,17.3289,17.3489,41742.0
2025-04-16 11:30:00,17.38,17.41,17.37,17.39,92599.0,17.3489,17.3788,17.3389,17.3589,92599.0
2025-04-16 11:35:00,17.4,17.41,17.39,17.41,109425.0,17.3689,17.3788,17.3589,17.3788,109425.0
2025-04-16 11:40:00,17.41,17.42,17.39,17.41,425614.0,17.3788,17.3888,17.3589,17.3788,425614.0
2025-04-16 11:45:00,17.41,17.42,17.39,17.39,51976.0,17.3788,17.3888,17.3589,17.3589,51976.0
2025-04-16 11:50:00,17.4,17.42,17.39,17.41,183826.0,17.3689,17.3888,17.3589,17.3788,183826.0
2025-04-16 11:55:00,17.41,17.41,17.37,17.39,188285.0,17.3788,17.3788,17.3389,17.3589,188285.0
2025-04-16 12:00:00,17.39,17.39,17.33,17.37,377337.0,17.3589,17.3589,17.299,17.3389,377337.0
2025-04-16 12:05:00,17.37,17.37,17.28,17.32,135210.0,17.3389,17.3389,17.2491,17.289,135210.0
2025-04-16 12:10:00,17.32,17.33,17.3,17.32,69183.0,17.289,17.299,17.269,17.289,69183.0
2025-04-16 12:15:00,17.32,17.32,17.3,17.3,58495.0,17.289,17.289,17.269,17.269,58495.0
2025-04-16 12:20:00,17.31,17.34,17.3,17.33,95732.0,17.279,17.309,17.269,17.299,95732.0
2025-04-16 12:25:00,17.33,17.38,17.33,17.36,221754.0,17.299,17.3489,17.299,17.3289,221754.0
2025-04-16 12:30:00,17.36,17.38,17.35,17.37,231986.0,17.3289,17.3489,17.3189,17.3389,231986.0
2025-04-16 12:35:00,17.37,17.38,17.34,17.36,202805.0,17.3389,17.3489,17.309,17.3289,202805.0
2025-04-16 12:40:00,17.35,17.39,17.34,17.38,164940.0,17.3189,17.3589,17.309,17.3489,164940.0
2025-04-16 12:45:00,17.38,17.41,17.37,17.41,118680.0,17.3489,17.3788,17.3389,17.3788,118680.0
2025-04-16 12:50:00,17.41,17.41,17.38,17.39,124937.0,17.3788,17.3788,17.3489,17.3589,124937.0
2025-04-16 12:55:00,17.39,17.41,17.38,17.39,136384.0,17.3589,17.3788,17.3489,17.3589,136384.0
2025-04-16 13:00:00,17.39,17.42,17.38,17.41,288511.0,17.3589,17.3888,17.3489,17.3788,288511.0
2025-04-16 13:05:00,17.41,17.43,17.39,17.43,196938.0,17.3788,17.3988,17.3589,17.3988,196938.0
2025-04-16 13:10:00,17.43,17.44,17.4,17.43,157740.0,17.3988,17.4088,17.3689,17.3988,157740.0
2025-04-16 13:15:00,17.43,17.46,17.42,17.45,176272.0,17.3988,17.4287,17.3888,17.4188,176272.0
2025-04-16 13:20:00,17.45,17.45,17.39,17.39,87236.0,17.4188,17.4188,17.3589,17.3589,87236.0
2025-04-16 13:25:00,17.4,17.44,17.39,17.43,98239.0,17.3689,17.4088,17.3589,17.3988,98239.0
2025-04-16 13:30:00,17.43,17.43,17.35,17.36,211492.0,17.3988,17.3988,17.3189,17.3289,211492.0
2025-04-16 13:35:00,17.35,17.37,17.34,17.36,313498.0,17.3189,17.3389,17.309,17.3289,313498.0
2025-04-16 13:40:00,17.36,17.36,17.31,17.32,142750.0,17.3289,17.3289,17.279,17.289,142750.0
2025-04-16 13:45:00,17.32,17.33,17.27,17.3,230539.0,17.289,17.299,17.2391,17.269,230539.0
2025-04-16 13:50:00,17.3,17.31,17.25,17.26,182210.0,17.269,17.279,17.2191,17.2291,182210.0
2025-04-16 13:55:00,17.26,17.27,17.22,17.24,181643.0,17.2291,17.2391,17.1892,17.2091,181643.0
2025-04-16 14:00:00,17.24,17.28,17.2,17.23,188183.0,17.2091,17.2491,17.1692,17.1992,188183.0
2025-04-16 14:05:00,17.23,17.27,17.23,17.27,270359.0,17.1992,17.2391,17.1992,17.2391,270359.0
2025-04-16 14:10:00,17.27,17.29,17.25,17.27,175256.0,17.2391,17.259,17.2191,17.2391,175256.0
2025-04-16 14:15:00,17.27,17.29,17.25,17.27,295445.0,17.2391,17.259,17.2191,17.2391,295445.0
2025-04-16 14:20:00,17.27,17.33,17.26,17.32,211376.0,17.2391,17.299,17.2291,17.289,211376.0
2025-04-16 14:25:00,17.32,17.34,17.32,17.32,77487.0,17.289,17.309,17.289,17.289,77487.0
2025-04-16 14:30:00,17.32,17.33,17.31,17.31,87814.0,17.289,17.299,17.279,17.279,87814.0
2025-04-16 14:35:00,17.31,17.32,17.29,17.3,290841.0,17.279,17.289,17.259,17.269,290841.0
2025-04-16 14:40:00,17.3,17.31,17.29,17.3,179317.0,17.269,17.279,17.259,17.269,179317.0
2025-04-16 14:45:00,17.31,17.31,17.26,17.29,246491.0,17.279,17.279,17.2291,17.259,246491.0
2025-04-16 14:50:00,17.29,17.29,17.26,17.27,76367.0,17.259,17.259,17.2291,17.2391,76367.0
2025-04-16 14:55:00,17.26,17.28,17.26,17.28,115544.0,17.2291,17.2491,17.2291,17.2491,115544.0
2025-04-16 15:00:00,17.28,17.28,17.25,17.27,264816.0,17.2491,17.2491,17.2191,17.2391,264816.0
2025-04-16 15:05:00,17.27,17.28,17.24,17.26,312260.0,17.2391,17.2491,17.2091,17.2291,312260.0
2025-04-16 15:10:00,17.26,17.26,17.22,17.25,81826.0,17.2291,17.2291,17.1892,17.2191,81826.0
2025-04-16 15:15:00,17.25,17.26,17.22,17.23,116937.0,17.2191,17.2291,17.1892,17.1992,116937.0
2025-04-16 15:20:00,17.22,17.23,17.15,17.16,190229.0,17.1892,17.1992,17.1193,17.1293,190229.0
2025-04-16 15:25:00,17.16,17.17,17.14,17.15,206596.0,17.1293,17.1393,17.1093,17.1193,206596.0
2025-04-16 15:30:00,17.14,17.18,17.14,17.16,250498.0,17.1093,17.1492,17.1093,17.1293,250498.0
2025-04-16 15:35:00,17.16,17.19,17.15,17.19,269673.0,17.1293,17.1592,17.1193,17.1592,269673.0
2025-04-16 15:40:00,17.19,17.2,17.17,17.18,177919.0,17.1592,17.1692,17.1393,17.1492,177919.0
2025-04-16 15:45:00,17.18,17.19,17.14,17.18,258145.0,17.1492,17.1592,17.1093,17.1492,258145.0
2025-04-16 15:50:00,17.18,17.22,17.14,17.21,342856.0,17.1492,17.1892,17.1093,17.1792,342856.0
2025-04-16 15:55:00,17.21,17.24,17.16,17.19,1172065.0,17.1792,17.2091,17.1293,17.1592,1172065.0
2025-04-17 09:30:00,17.29,17.33,17.24,17.32,741016.0,17.259,17.299,17.2091,17.289,741016.0
2025-04-17 09:35:00,17.33,17.37,17.3,17.32,59532.0,17.299,17.3389,17.269,17.289,59532.0
2025-04-17 09:40:00,17.32,17.38,17.31,17.34,161822.0,17.289,17.3489,17.279,17.309,161822.0
2025-04-17 09:45:00,17.35,17.37,17.28,17.35,128438.0,17.3189,17.3389,17.2491,17.3189,128438.0
2025-04-17 09:50:00,17.35,17.41,17.32,17.41,140640.0,17.3189,17.3788,17.289,17.3788,140640.0
2025-04-17 09:55:00,17.4,17.43,17.38,17.41,97471.0,17.3689,17.3988,17.3489,17.3788,97471.0
2025-04-17 10:00:00,17.42,17.45,17.39,17.45,216001.0,17.3888,17.4188,17.3589,17.4188,216001.0
2025-04-17 10:05:00,17.45,17.46,17.34,17.35,201387.0,17.4188,17.4287,17.309,17.3189,201387.0
2025-04-17 10:10:00,17.35,17.4,17.35,17.36,293391.0,17.3189,17.3689,17.3189,17.3289,293391.0
2025-04-17 10:15:00,17.35,17.37,17.26,17.27,108839.0,17.3189,17.3389,17.2291,17.2391,108839.0
2025-04-17 10:20:00,17.26,17.3,17.25,17.28,127597.0,17.2291,17.269,17.2191,17.2491,127597.0
2025-04-17 10:25:00,17.28,17.29,17.23,17.25,105101.0,17.2491,17.259,17.1992,17.2191,105101.0
2025-04-17 10:30:00,17.24,17.27,17.22,17.27,158358.0,17.2091,17.2391,17.1892,17.2391,158358.0
2025-04-17 10:35:00,17.27,17.27,17.23,17.25,81127.0,17.2391,17.2391,17.1992,17.2191,81127.0
2025-04-17 10:40:00,17.24,17.25,17.23,17.25,49414.0,17.2091,17.2191,17.1992,17.2191,49414.0
2025-04-17 10:45:00,17.25,17.26,17.23,17.25,103118.0,17.2191,17.2291,17.1992,17.2191,103118.0
2025-04-17 10:50:00,17.25,17.26,17.23,17.26,76950.0,17.2191,17.2291,17.1992,17.2291,76950.0
2025-04-17 10:55:00,17.27,17.29,17.26,17.27,76456.0,17.2391,17.259,17.2291,17.2391,76456.0
2025-04-17 11:00:00,17.27,17.3,17.26,17.3,60743.0,17.2391,17.269,17.2291,17.269,60743.0
2025-04-17 11:05:00,17.3,17.36,17.29,17.33,242778.0,17.269,17.3289,17.259,17.299,242778.0
2025-04-17 11:10:00,17.33,17.34,17.31,17.33,114166.0,17.299,17.309,17.279,17.299,114166.0
2025-04-17 11:15:00,17.33,17.39,17.32,17.38,122468.0,17.299,17.3589,17.289,17.3489,122468.0
2025-04-17 11:20:00,17.39,17.39,17.36,17.37,39789.0,17.3589,17.3589,17.3289,17.3389,39789.0
2025-04-17 11:25:00,17.37,17.37,17.34,17.35,64907.0,17.3389,17.3389,17.309,17.3189,64907.0
2025-04-17 11:30:00,17.35,17.37,17.34,17.36,53001.0,17.3189,17.3389,17.309,17.3289,53001.0
2025-04-17 11:35:00,17.36,17.4,17.35,17.37,138433.0,17.3289,17.3689,17.3189,17.3389,138433.0
2025-04-17 11:40:00,17.37,17.38,17.35,17.36,52877.0,17.3389,17.3489,17.3189,17.3289,52877.0
2025-04-17 11:45:00,17.36,17.39,17.35,17.37,36811.0,17.3289,17.3589,17.3189,17.3389,36811.0
2025-04-17 11:50:00,17.37,17.39,17.35,17.37,74375.0,17.3389,17.3589,17.3189,17.3389,74375.0
2025-04-17 11:55:00,17.37,17.38,17.36,17.36,42925.0,17.3389,17.3489,17.3289,17.3289,42925.0
2025-04-17 12:00:00,17.37,17.4,17.34,17.35,150709.0,17.3389,17.3689,17.309,17.3189,150709.0
2025-04-17 12:05:00,17.35,17.41,17.34,17.4,210413.0,17.3189,17.3788,17.309,17.3689,210413.0
2025-04-17 12:10:00,17.4,17.4,17.35,17.38,133364.0,17.3689,17.3689,17.3189,17.3489,133364.0
2025-04-17 12:15:00,17.37,17.41,17.36,17.4,109606.0,17.3389,17.3788,17.3289,17.3689,109606.0
2025-04-17 12:20:00,17.39,17.41,17.38,17.39,94186.0,17.3589,17.3788,17.3489,17.3589,94186.0
2025-04-17 12:25:00,17.39,17.41,17.38,17.4,119176.0,17.3589,17.3788,17.3489,17.3689,119176.0
2025-04-17 12:30:00,17.39,17.41,17.38,17.41,110729.0,17.3589,17.3788,17.3489,17.3788,110729.0
2025-04-17 12:35:00,17.4,17.42,17.39,17.41,114053.0,17.3689,17.3888,17.3589,17.3788,114053.0
2025-04-17 12:40:00,17.41,17.43,17.39,17.41,107117.0,17.3788,17.3988,17.3589,17.3788,107117.0
2025-04-17 12:45:00,17.41,17.44,17.4,17.41,79945.0,17.3788,17.4088,17.3689,17.3788,79945.0
2025-04-17 12:50:00,17.41,17.47,17.4,17.46,122801.0,17.3788,17.4387,17.3689,17.4287,122801.0
2025-04-17 12:55:00,17.46,17.46,17.43,17.43,118601.0,17.4287,17.4287,17.3988,17.3988,118601.0
2025-04-17 13:00:00,17.44,17.45,17.42,17.45,246006.0,17.4088,17.4188,17.3888,17.4188,246006.0
2025-04-17 13:05:00,17.45,17.45,17.42,17.45,95152.0,17.4188,17.4188,17.3888,17.4188,95152.0
2025-04-17 13:10:00,17.45,17.45,17.41,17.42,64503.0,17.4188,17.4188,17.3788,17.3888,64503.0
2025-04-17 13:15:00,17.42,17.43,17.4,17.42,60039.0,17.3888,17.3988,17.3689,17.3888,60039.0
2025-04-17 13:20:00,17.41,17.41,17.39,17.41,47921.0,17.3788,17.3788,17.3589,17.3788,47921.0
2025-04-17 13:25:00,17.41,17.42,17.39,17.39,48089.0,17.3788,17.3888,17.3589,17.3589,48089.0
2025-04-17 13:30:00,17.4,17.41,17.39,17.41,54687.0,17.3689,17.3788,17.3589,17.3788,54687.0
2025-04-17 13:35:00,17.41,17.42,17.4,17.41,52622.0,17.3788,17.3888,17.3689,17.3788,52622.0
2025-04-17 13:40:00,17.41,17.41,17.38,17.41,83925.0,17.3788,17.3788,17.3489,17.3788,83925.0
2025-04-17 13:45:00,17.4,17.44,17.4,17.41,81174.0,17.3689,17.4088,17.3689,17.3788,81174.0
2025-04-17 13:50:00,17.41,17.44,17.4,17.43,34763.0,17.3788,17.4088,17.3689,17.3988,34763.0
2025-04-17 13:55:00,17.44,17.45,17.43,17.45,23624.0,17.4088,17.4188,17.3988,17.4188,23624.0
2025-04-17 14:00:00,17.45,17.47,17.44,17.46,109448.0,17.4188,17.4387,17.4088,17.4287,109448.0
2025-04-17 14:05:00,17.46,17.49,17.46,17.48,59562.0,17.4287,17.4587,17.4287,17.4487,59562.0
2025-04-17 14:10:00,17.48,17.48,17.45,17.46,109031.0,17.4487,17.4487,17.4188,17.4287,109031.0
2025-04-17 14:15:00,17.46,17.46,17.44,17.45,105145.0,17.4287,17.4287,17.4088,17.4188,105145.0
2025-04-17 14:20:00,17.45,17.47,17.44,17.46,69192.0,17.4188,17.4387,17.4088,17.4287,69192.0
2025-04-17 14:25:00,17.46,17.46,17.4,17.4,115879.0,17.4287,17.4287,17.3689,17.3689,115879.0
2025-04-17 14:30:00,17.4,17.45,17.4,17.41,393918.0,17.3689,17.4188,17.3689,17.3788,393918.0
2025-04-17 14:35:00,17.41,17.43,17.41,17.43,77419.0,17.3788,17.3988,17.3788,17.3988,77419.0
2025-04-17 14:40:00,17.43,17.43,17.4,17.41,101072.0,17.3988,17.3988,17.3689,17.3788,101072.0
2025-04-17 14:45:00,17.41,17.41,17.37,17.39,209938.0,17.3788,17.3788,17.3389,17.3589,209938.0
2025-04-17 14:50:00,17.38,17.39,17.35,17.38,221386.0,17.3489,17.3589,17.3189,17.3489,221386.0
2025-04-17 14:55:00,17.38,17.38,17.36,17.36,39100.0,17.3489,17.3489,17.3289,17.3289,39100.0
2025-04-17 15:00:00,17.37,17.37,17.34,17.36,165231.0,17.3389,17.3389,17.309,17.3289,165231.0
2025-04-17 15:05:00,17.36,17.36,17.33,17.34,86185.0,17.3289,17.3289,17.299,17.309,86185.0
2025-04-17 15:10:00,17.34,17.34,17.3,17.3,139127.0,17.309,17.309,17.269,17.269,139127.0
2025-04-17 15:15:00,17.31,17.35,17.3,17.35,231077.0,17.279,17.3189,17.269,17.3189,231077.0
2025-04-17 15:20:00,17.34,17.39,17.33,17.37,145013.0,17.309,17.3589,17.299,17.3389,145013.0
2025-04-17 15:25:00,17.38,17.38,17.35,17.36,152398.0,17.3489,17.3489,17.3189,17.3289,152398.0
2025-04-17 15:30:00,17.36,17.39,17.35,17.39,123152.0,17.3289,17.3589,17.3189,17.3589,123152.0
2025-04-17 15:35:00,17.38,17.39,17.35,17.38,161176.0,17.3489,17.3589,17.3189,17.3489,161176.0
2025-04-17 15:40:00,17.38,17.39,17.36,17.38,151143.0,17.3489,17.3589,17.3289,17.3489,151143.0
2025-04-17 15:45:00,17.38,17.38,17.31,17.31,311315.0,17.3489,17.3489,17.279,17.279,311315.0
2025-04-17 15:50:00,17.31,17.31,17.25,17.27,473545.0,17.279,17.279,17.2191,17.2391,473545.0
2025-04-17 15:55:00,17.27,17.27,17.22,17.24,1437065.0,17.2391,17.2391,17.1892,17.2091,1437065.0
2025-04-21 09:30:00,17.13,17.16,16.96,17.02,104606.0,17.0993,17.1293,16.9296,16.9895,104606.0
2025-04-21 09:35:00,17.01,17.03,16.98,17.03,76807.0,16.9795,16.9995,16.9496,16.9995,76807.0
2025-04-21 09:40:00,17.03,17.09,17.02,17.08,109316.0,16.9995,17.0594,16.9895,17.0494,109316.0
2025-04-21 09:45:00,17.08,17.1,17.01,17.02,116105.0,17.0494,17.0694,16.9795,16.9895,116105.0
2025-04-21 09:50:00,17.02,17.06,17.02,17.05,64300.0,16.9895,17.0295,16.9895,17.0195,64300.0
2025-04-21 09:55:00,17.05,17.06,17.01,17.03,24973.0,17.0195,17.0295,16.9795,16.9995,24973.0
2025-04-21 10:00:00,17.04,17.04,17.0,17.03,66748.0,17.0095,17.0095,16.9696,16.9995,66748.0
2025-04-21 10:05:00,17.02,17.03,16.99,17.0,36489.0,16.9895,16.9995,16.9596,16.9696,36489.0
2025-04-21 10:10:00,17.0,17.06,16.99,17.05,120312.0,16.9696,17.0295,16.9596,17.0195,120312.0
2025-04-21 10:15:00,17.05,17.05,17.0,17.03,95411.0,17.0195,17.0195,16.9696,16.9995,95411.0
2025-04-21 10:20:00,17.02,17.02,16.99,17.0,49141.0,16.9895,16.9895,16.9596,16.9696,49141.0
2025-04-21 10:25:00,17.0,17.03,16.99,17.02,43132.0,16.9696,16.9995,16.9596,16.9895,43132.0
2025-04-21 10:30:00,17.02,17.05,17.01,17.05,55670.0,16.9895,17.0195,16.9795,17.0195,55670.0
2025-04-21 10:35:00,17.05,17.05,17.03,17.05,36776.0,17.0195,17.0195,16.9995,17.0195,36776.0
2025-04-21 10:40:00,17.05,17.07,17.02,17.03,58493.0,17.0195,17.0394,16.9895,16.9995,58493.0
2025-04-21 10:45:00,17.03,17.04,16.99,17.01,67412.0,16.9995,17.0095,16.9596,16.9795,67412.0
2025-04-21 10:50:00,17.01,17.01,16.96,16.97,74868.0,16.9795,16.9795,16.9296,16.9396,74868.0
2025-04-21 10:55:00,16.97,16.99,16.93,16.94,40092.0,16.9396,16.9596,16.8997,16.9097,40092.0
2025-04-21 11:00:00,16.94,16.95,16.91,16.91,43083.0,16.9097,16.9197,16.8797,16.8797,43083.0
2025-04-21 11:05:00,16.91,16.93,16.87,16.88,41698.0,16.8797,16.8997,16.8398,16.8498,41698.0
2025-04-21 11:10:00,16.88,16.91,16.87,16.9,68369.0,16.8498,16.8797,16.8398,16.8697,68369.0
2025-04-21 11:15:00,16.89,16.92,16.89,16.91,68049.0,16.8598,16.8897,16.8598,16.8797,68049.0
2025-04-21 11:20:00,16.92,16.93,16.9,16.91,56889.0,16.8897,16.8997,16.8697,16.8797,56889.0
2025-04-21 11:25:00,16.91,16.93,16.9,16.91,28343.0,16.8797,16.8997,16.8697,16.8797,28343.0
2025-04-21 11:30:00,16.91,16.91,16.87,16.89,50791.0,16.8797,16.8797,16.8398,16.8598,50791.0
2025-04-21 11:35:00,16.89,16.91,16.88,16.89,41892.0,16.8598,16.8797,16.8498,16.8598,41892.0
2025-04-21 11:40:00,16.9,16.9,16.88,16.88,38856.0,16.8697,16.8697,16.8498,16.8498,38856.0
2025-04-21 11:45:00,16.88,16.89,16.84,16.86,99039.0,16.8498,16.8598,16.8099,16.8298,99039.0
2025-04-21 11:50:00,16.86,16.87,16.85,16.86,49119.0,16.8298,16.8398,16.8198,16.8298,49119.0
2025-04-21 11:55:00,16.86,16.87,16.85,16.86,52860.0,16.8298,16.8398,16.8198,16.8298,52860.0
2025-04-21 12:00:00,16.86,16.87,16.85,16.87,40837.0,16.8298,16.8398,16.8198,16.8398,40837.0
2025-04-21 12:05:00,16.87,16.92,16.86,16.89,287522.0,16.8398,16.8897,16.8298,16.8598,287522.0
2025-04-21 12:10:00,16.9,16.9,16.88,16.89,14905.0,16.8697,16.8697,16.8498,16.8598,14905.0
2025-04-21 12:15:00,16.89,16.89,16.86,16.87,43070.0,16.8598,16.8598,16.8298,16.8398,43070.0
2025-04-21 12:20:00,16.87,16.89,16.85,16.85,53366.0,16.8398,16.8598,16.8198,16.8198,53366.0
2025-04-21 12:25:00,16.86,16.86,16.85,16.85,9924.0,16.8298,16.8298,16.8198,16.8198,9924.0
2025-04-21 12:30:00,16.86,16.88,16.85,16.88,172214.0,16.8298,16.8498,16.8198,16.8498,172214.0
2025-04-21 12:35:00,16.88,16.91,16.87,16.91,78164.0,16.8498,16.8797,16.8398,16.8797,78164.0
2025-04-21 12:40:00,16.91,16.93,16.9,16.92,51236.0,16.8797,16.8997,16.8697,16.8897,51236.0
2025-04-21 12:45:00,16.92,16.93,16.91,16.93,38893.0,16.8897,16.8997,16.8797,16.8997,38893.0
2025-04-21 12:50:00,16.92,16.93,16.9,16.91,57714.0,16.8897,16.8997,16.8697,16.8797,57714.0
2025-04-21 12:55:00,16.91,16.91,16.88,16.89,40844.0,16.8797,16.8797,16.8498,16.8598,40844.0
2025-04-21 13:00:00,16.89,16.9,16.83,16.84,66224.0,16.8598,16.8697,16.7999,16.8099,66224.0
2025-04-21 13:05:00,16.84,16.84,16.83,16.84,33027.0,16.8099,16.8099,16.7999,16.8099,33027.0
2025-04-21 13:10:00,16.84,16.84,16.81,16.82,104189.0,16.8099,16.8099,16.7799,16.7899,104189.0
2025-04-21 13:15:00,16.82,16.83,16.81,16.83,109800.0,16.7899,16.7999,16.7799,16.7999,109800.0
2025-04-21 13:20:00,16.82,16.85,16.82,16.83,169597.0,16.7899,16.8198,16.7899,16.7999,169597.0
2025-04-21 13:25:00,16.82,16.85,16.82,16.82,87150.0,16.7899,16.8198,16.7899,16.7899,87150.0
2025-04-21 13:30:00,16.83,16.84,16.81,16.82,46732.0,16.7999,16.8099,16.7799,16.7899,46732.0
2025-04-21 13:35:00,16.82,16.85,16.81,16.82,96445.0,16.7899,16.8198,16.7799,16.7899,96445.0
2025-04-21 13:40:00,16.83,16.84,16.81,16.82,55725.0,16.7999,16.8099,16.7799,16.7899,55725.0
2025-04-21 13:45:00,16.83,16.83,16.81,16.82,32102.0,16.7999,16.7999,16.7799,16.7899,32102.0
2025-04-21 13:50:00,16.82,16.82,16.79,16.8,53209.0,16.7899,16.7899,16.7599,16.7699,53209.0
2025-04-21 13:55:00,16.8,16.81,16.78,16.79,83368.0,16.7699,16.7799,16.75,16.7599,83368.0
2025-04-21 14:00:00,16.79,16.79,16.75,16.78,61606.0,16.7599,16.7599,16.72,16.75,61606.0
2025-04-21 14:05:00,16.78,16.79,16.76,16.78,94740.0,16.75,16.7599,16.73,16.75,94740.0
2025-04-21 14:10:00,16.78,16.78,16.76,16.77,51595.0,16.75,16.75,16.73,16.74,51595.0
2025-04-21 14:15:00,16.77,16.78,16.76,16.77,131674.0,16.74,16.75,16.73,16.74,131674.0
2025-04-21 14:20:00,16.77,16.79,16.75,16.78,57933.0,16.74,16.7599,16.72,16.75,57933.0
2025-04-21 14:25:00,16.78,16.8,16.77,16.8,44977.0,16.75,16.7699,16.74,16.7699,44977.0
2025-04-21 14:30:00,16.8,16.81,16.79,16.8,82476.0,16.7699,16.7799,16.7599,16.7699,82476.0
2025-04-21 14:35:00,16.8,16.8,16.77,16.79,84356.0,16.7699,16.7699,16.74,16.7599,84356.0
2025-04-21 14:40:00,16.79,16.79,16.76,16.77,67131.0,16.7599,16.7599,16.73,16.74,67131.0
2025-04-21 14:45:00,16.77,16.77,16.74,16.76,91535.0,16.74,16.74,16.71,16.73,91535.0
2025-04-21 14:50:00,16.76,16.76,16.72,16.73,79711.0,16.73,16.73,16.6901,16.7001,79711.0
2025-04-21 14:55:00,16.72,16.74,16.72,16.73,83956.0,16.6901,16.71,16.6901,16.7001,83956.0
2025-04-21 15:00:00,16.74,16.74,16.72,16.73,43872.0,16.71,16.71,16.6901,16.7001,43872.0
2025-04-21 15:05:00,16.73,16.74,16.7,16.71,83600.0,16.7001,16.71,16.6701,16.6801,83600.0
2025-04-21 15:10:00,16.71,16.73,16.71,16.71,72322.0,16.6801,16.7001,16.6801,16.6801,72322.0
2025-04-21 15:15:00,16.71,16.73,16.7,16.71,124368.0,16.6801,16.7001,16.6701,16.6801,124368.0
2025-04-21 15:20:00,16.71,16.75,16.71,16.73,146509.0,16.6801,16.72,16.6801,16.7001,146509.0
2025-04-21 15:25:00,16.73,16.75,16.71,16.71,161313.0,16.7001,16.72,16.6801,16.6801,161313.0
2025-04-21 15:30:00,16.71,16.76,16.71,16.76,238931.0,16.6801,16.73,16.6801,16.73,238931.0
2025-04-21 15:35:00,16.76,16.79,16.74,16.76,308390.0,16.73,16.7599,16.71,16.73,308390.0
2025-04-21 15:40:00,16.76,16.78,16.75,16.77,145789.0,16.73,16.75,16.72,16.74,145789.0
2025-04-21 15:45:00,16.77,16.82,16.76,16.8,456206.0,16.74,16.7899,16.73,16.7699,456206.0
2025-04-21 15:50:00,16.8,16.83,16.79,16.8,506006.0,16.7699,16.7999,16.7599,16.7699,506006.0
2025-04-21 15:55:00,16.8,16.88,16.79,16.84,1129904.0,16.7699,16.8498,16.7599,16.8099,1129904.0
2025-04-22 09:30:00,17.09,17.15,17.02,17.12,243411.0,17.0594,17.1193,16.9895,17.0894,243411.0
2025-04-22 09:35:00,17.12,17.16,17.09,17.15,95669.0,17.0894,17.1293,17.0594,17.1193,95669.0
2025-04-22 09:40:00,17.14,17.22,17.13,17.19,251739.0,17.1093,17.1892,17.0993,17.1592,251739.0
2025-04-22 09:45:00,17.2,17.26,17.19,17.23,118760.0,17.1692,17.2291,17.1592,17.1992,118760.0
2025-04-22 09:50:00,17.23,17.23,17.17,17.19,142578.0,17.1992,17.1992,17.1393,17.1592,142578.0
2025-04-22 09:55:00,17.2,17.24,17.18,17.2,40790.0,17.1692,17.2091,17.1492,17.1692,40790.0
2025-04-22 10:00:00,17.2,17.21,17.15,17.18,56056.0,17.1692,17.1792,17.1193,17.1492,56056.0
2025-04-22 10:05:00,17.18,17.21,17.17,17.21,123345.0,17.1492,17.1792,17.1393,17.1792,123345.0
2025-04-22 10:10:00,17.21,17.22,17.19,17.21,120531.0,17.1792,17.1892,17.1592,17.1792,120531.0
2025-04-22 10:15:00,17.21,17.23,17.19,17.21,42121.0,17.1792,17.1992,17.1592,17.1792,42121.0
2025-04-22 10:20:00,17.21,17.28,17.21,17.27,104099.0,17.1792,17.2491,17.1792,17.2391,104099.0
2025-04-22 10:25:00,17.28,17.31,17.27,17.3,63190.0,17.2491,17.279,17.2391,17.269,63190.0
2025-04-22 10:30:00,17.3,17.33,17.29,17.32,73734.0,17.269,17.299,17.259,17.289,73734.0
2025-04-22 10:35:00,17.32,17.35,17.32,17.32,42887.0,17.289,17.3189,17.289,17.289,42887.0
2025-04-22 10:40:00,17.32,17.36,17.32,17.34,99928.0,17.289,17.3289,17.289,17.309,99928.0
2025-04-22 10:45:00,17.34,17.36,17.33,17.34,170970.0,17.309,17.3289,17.299,17.309,170970.0
2025-04-22 10:50:00,17.33,17.34,17.32,17.34,56748.0,17.299,17.309,17.289,17.309,56748.0
2025-04-22 10:55:00,17.34,17.37,17.33,17.36,94828.0,17.309,17.3389,17.299,17.3289,94828.0
2025-04-22 11:00:00,17.36,17.38,17.35,17.38,95288.0,17.3289,17.3489,17.3189,17.3489,95288.0
2025-04-22 11:05:00,17.38,17.39,17.37,17.38,49393.0,17.3489,17.3589,17.3389,17.3489,49393.0
2025-04-22 11:10:00,17.38,17.39,17.35,17.37,127763.0,17.3489,17.3589,17.3189,17.3389,127763.0
2025-04-22 11:15:00,17.37,17.38,17.31,17.31,1306022.0,17.3389,17.3489,17.279,17.279,1306022.0
2025-04-22 11:20:00,17.32,17.37,17.31,17.35,72797.0,17.289,17.3389,17.279,17.3189,72797.0
2025-04-22 11:25:00,17.35,17.35,17.31,17.32,437597.0,17.3189,17.3189,17.279,17.289,437597.0
2025-04-22 11:30:00,17.32,17.34,17.32,17.34,99883.0,17.289,17.309,17.289,17.309,99883.0
2025-04-22 11:35:00,17.33,17.37,17.33,17.37,55653.0,17.299,17.3389,17.299,17.3389,55653.0
2025-04-22 11:40:00,17.37,17.38,17.33,17.34,58397.0,17.3389,17.3489,17.299,17.309,58397.0
2025-04-22 11:45:00,17.35,17.37,17.34,17.37,45446.0,17.3189,17.3389,17.309,17.3389,45446.0
2025-04-22 11:50:00,17.37,17.4,17.36,17.4,30291.0,17.3389,17.3689,17.3289,17.3689,30291.0
2025-04-22 11:55:00,17.39,17.45,17.39,17.43,126520.0,17.3589,17.4188,17.3589,17.3988,126520.0
2025-04-22 12:00:00,17.43,17.48,17.43,17.45,85135.0,17.3988,17.4487,17.3988,17.4188,85135.0
2025-04-22 12:05:00,17.44,17.45,17.43,17.44,66585.0,17.4088,17.4188,17.3988,17.4088,66585.0
2025-04-22 12:10:00,17.44,17.44,17.39,17.39,35635.0,17.4088,17.4088,17.3589,17.3589,35635.0
2025-04-22 12:15:00,17.4,17.41,17.38,17.39,62271.0,17.3689,17.3788,17.3489,17.3589,62271.0
2025-04-22 12:20:00,17.39,17.42,17.38,17.41,115954.0,17.3589,17.3888,17.3489,17.3788,115954.0
2025-04-22 12:25:00,17.41,17.42,17.4,17.41,67840.0,17.3788,17.3888,17.3689,17.3788,67840.0
2025-04-22 12:30:00,17.41,17.41,17.39,17.39,64902.0,17.3788,17.3788,17.3589,17.3589,64902.0
2025-04-22 12:35:00,17.39,17.4,17.38,17.39,53120.0,17.3589,17.3689,17.3489,17.3589,53120.0
2025-04-22 12:40:00,17.39,17.41,17.38,17.41,77851.0,17.3589,17.3788,17.3489,17.3788,77851.0
2025-04-22 12:45:00,17.41,17.41,17.37,17.39,211670.0,17.3788,17.3788,17.3389,17.3589,211670.0
2025-04-22 12:50:00,17.39,17.39,17.37,17.39,29853.0,17.3589,17.3589,17.3389,17.3589,29853.0
2025-04-22 12:55:00,17.39,17.41,17.38,17.39,86708.0,17.3589,17.3788,17.3489,17.3589,86708.0
2025-04-22 13:00:00,17.39,17.39,17.35,17.38,69455.0,17.3589,17.3589,17.3189,17.3489,69455.0
2025-04-22 13:05:00,17.38,17.39,17.35,17.36,196985.0,17.3489,17.3589,17.3189,17.3289,196985.0
2025-04-22 13:10:00,17.35,17.35,17.28,17.28,149689.0,17.3189,17.3189,17.2491,17.2491,149689.0
2025-04-22 13:15:00,17.29,17.3,17.25,17.28,74845.0,17.259,17.269,17.2191,17.2491,74845.0
2025-04-22 13:20:00,17.27,17.27,17.23,17.23,93697.0,17.2391,17.2391,17.1992,17.1992,93697.0
2025-04-22 13:25:00,17.23,17.3,17.19,17.2,219146.0,17.1992,17.269,17.1592,17.1692,219146.0
2025-04-22 13:30:00,17.21,17.22,17.18,17.2,137420.0,17.1792,17.1892,17.1492,17.1692,137420.0
2025-04-22 13:35:00,17.2,17.23,17.19,17.22,118823.0,17.1692,17.1992,17.1592,17.1892,118823.0
2025-04-22 13:40:00,17.22,17.23,17.2,17.21,32851.0,17.1892,17.1992,17.1692,17.1792,32851.0
2025-04-22 13:45:00,17.21,17.22,17.19,17.19,24024.0,17.1792,17.1892,17.1592,17.1592,24024.0
2025-04-22 13:50:00,17.2,17.21,17.19,17.21,21638.0,17.1692,17.1792,17.1592,17.1792,21638.0
2025-04-22 13:55:00,17.21,17.21,17.18,17.18,34463.0,17.1792,17.1792,17.1492,17.1492,34463.0
2025-04-22 14:00:00,17.18,17.22,17.18,17.21,70027.0,17.1492,17.1892,17.1492,17.1792,70027.0
2025-04-22 14:05:00,17.21,17.26,17.21,17.25,86781.0,17.1792,17.2291,17.1792,17.2191,86781.0
2025-04-22 14:10:00,17.25,17.26,17.24,17.26,61315.0,17.2191,17.2291,17.2091,17.2291,61315.0
2025-04-22 14:15:00,17.26,17.32,17.25,17.32,76803.0,17.2291,17.289,17.2191,17.289,76803.0
2025-04-22 14:20:00,17.32,17.35,17.31,17.34,112550.0,17.289,17.3189,17.279,17.309,112550.0
2025-04-22 14:25:00,17.34,17.34,17.31,17.32,70349.0,17.309,17.309,17.279,17.289,70349.0
2025-04-22 14:30:00,17.32,17.34,17.32,17.34,58442.0,17.289,17.309,17.289,17.309,58442.0
2025-04-22 14:35:00,17.34,17.37,17.33,17.34,78782.0,17.309,17.3389,17.299,17.309,78782.0
2025-04-22 14:40:00,17.35,17.36,17.33,17.36,124185.0,17.3189,17.3289,17.299,17.3289,124185.0
2025-04-22 14:45:00,17.36,17.36,17.33,17.35,118916.0,17.3289,17.3289,17.299,17.3189,118916.0
2025-04-22 14:50:00,17.34,17.36,17.34,17.36,99548.0,17.309,17.3289,17.309,17.3289,99548.0
2025-04-22 14:55:00,17.35,17.37,17.34,17.36,86265.0,17.3189,17.3389,17.309,17.3289,86265.0
2025-04-22 15:00:00,17.35,17.38,17.35,17.37,71953.0,17.3189,17.3489,17.3189,17.3389,71953.0
2025-04-22 15:05:00,17.37,17.38,17.33,17.33,285145.0,17.3389,17.3489,17.299,17.299,285145.0
2025-04-22 15:10:00,17.34,17.34,17.31,17.34,92688.0,17.309,17.309,17.279,17.309,92688.0
2025-04-22 15:15:00,17.34,17.34,17.31,17.32,55416.0,17.309,17.309,17.279,17.289,55416.0
2025-04-22 15:20:00,17.32,17.35,17.32,17.35,75673.0,17.289,17.3189,17.289,17.3189,75673.0
2025-04-22 15:25:00,17.35,17.37,17.34,17.36,304989.0,17.3189,17.3389,17.309,17.3289,304989.0
2025-04-22 15:30:00,17.36,17.42,17.35,17.41,357305.0,17.3289,17.3888,17.3189,17.3788,357305.0
2025-04-22 15:35:00,17.41,17.44,17.4,17.41,141028.0,17.3788,17.4088,17.3689,17.3788,141028.0
2025-04-22 15:40:00,17.41,17.46,17.4,17.45,174200.0,17.3788,17.4287,17.3689,17.4188,174200.0
2025-04-22 15:45:00,17.45,17.48,17.44,17.45,762824.0,17.4188,17.4487,17.4088,17.4188,762824.0
2025-04-22 15:50:00,17.45,17.46,17.4,17.42,371489.0,17.4188,17.4287,17.3689,17.3888,371489.0
2025-04-22 15:55:00,17.43,17.47,17.41,17.45,743083.0,17.3988,17.4387,17.3788,17.4188,743083.0
2025-04-23 09:30:00,17.41,17.55,17.37,17.51,330967.0,17.3788,17.5186,17.3389,17.4787,330967.0
2025-04-23 09:35:00,17.51,17.62,17.47,17.48,327256.0,17.4787,17.5885,17.4387,17.4487,327256.0
2025-04-23 09:40:00,17.47,17.52,17.46,17.48,126303.0,17.4387,17.4886,17.4287,17.4487,126303.0
2025-04-23 09:45:00,17.48,17.53,17.46,17.52,349124.0,17.4487,17.4986,17.4287,17.4886,349124.0
2025-04-23 09:50:00,17.52,17.54,17.48,17.51,282523.0,17.4886,17.5086,17.4487,17.4787,282523.0
2025-04-23 09:55:00,17.51,17.51,17.47,17.5,157397.0,17.4787,17.4787,17.4387,17.4687,157397.0
2025-04-23 10:00:00,17.51,17.62,17.46,17.52,232205.0,17.4787,17.5885,17.4287,17.4886,232205.0
2025-04-23 10:05:00,17.52,17.53,17.47,17.53,134963.0,17.4886,17.4986,17.4387,17.4986,134963.0
2025-04-23 10:10:00,17.53,17.54,17.45,17.46,180153.0,17.4986,17.5086,17.4188,17.4287,180153.0
2025-04-23 10:15:00,17.46,17.48,17.38,17.43,111843.0,17.4287,17.4487,17.3489,17.3988,111843.0
2025-04-23 10:20:00,17.43,17.49,17.41,17.48,92887.0,17.3988,17.4587,17.3788,17.4487,92887.0
2025-04-23 10:25:00,17.48,17.53,17.48,17.52,208680.0,17.4487,17.4986,17.4487,17.4886,208680.0
2025-04-23 10:30:00,17.52,17.56,17.51,17.54,119598.0,17.4886,17.5286,17.4787,17.5086,119598.0
2025-04-23 10:35:00,17.54,17.55,17.5,17.52,83568.0,17.5086,17.5186,17.4687,17.4886,83568.0
2025-04-23 10:40:00,17.53,17.56,17.51,17.54,70062.0,17.4986,17.5286,17.4787,17.5086,70062.0
2025-04-23 10:45:00,17.53,17.56,17.52,17.53,75837.0,17.4986,17.5286,17.4886,17.4986,75837.0
2025-04-23 10:50:00,17.52,17.53,17.5,17.53,89094.0,17.4886,17.4986,17.4687,17.4986,89094.0
2025-04-23 10:55:00,17.53,17.53,17.49,17.5,119008.0,17.4986,17.4986,17.4587,17.4687,119008.0
2025-04-23 11:00:00,17.5,17.53,17.45,17.53,267686.0,17.4687,17.4986,17.4188,17.4986,267686.0
2025-04-23 11:05:00,17.53,17.54,17.51,17.53,56646.0,17.4986,17.5086,17.4787,17.4986,56646.0
2025-04-23 11:10:00,17.52,17.54,17.47,17.48,112176.0,17.4886,17.5086,17.4387,17.4487,112176.0
2025-04-23 11:15:00,17.48,17.49,17.45,17.46,46085.0,17.4487,17.4587,17.4188,17.4287,46085.0
2025-04-23 11:20:00,17.46,17.47,17.39,17.42,131128.0,17.4287,17.4387,17.3589,17.3888,131128.0
2025-04-23 11:25:00,17.42,17.44,17.38,17.41,85976.0,17.3888,17.4088,17.3489,17.3788,85976.0
2025-04-23 11:30:00,17.41,17.43,17.38,17.39,83622.0,17.3788,17.3988,17.3489,17.3589,83622.0
2025-04-23 11:35:00,17.39,17.4,17.37,17.4,74837.0,17.3589,17.3689,17.3389,17.3689,74837.0
2025-04-23 11:40:00,17.4,17.42,17.39,17.39,58532.0,17.3689,17.3888,17.3589,17.3589,58532.0
2025-04-23 11:45:00,17.39,17.4,17.35,17.36,123508.0,17.3589,17.3689,17.3189,17.3289,123508.0
2025-04-23 11:50:00,17.36,17.39,17.35,17.38,56377.0,17.3289,17.3589,17.3189,17.3489,56377.0
2025-04-23 11:55:00,17.38,17.44,17.38,17.43,67124.0,17.3489,17.4088,17.3489,17.3988,67124.0
2025-04-23 12:00:00,17.43,17.45,17.4,17.41,125962.0,17.3988,17.4188,17.3689,17.3788,125962.0
2025-04-23 12:05:00,17.41,17.43,17.38,17.4,96327.0,17.3788,17.3988,17.3489,17.3689,96327.0
2025-04-23 12:10:00,17.39,17.42,17.39,17.39,59783.0,17.3589,17.3888,17.3589,17.3589,59783.0
2025-04-23 12:15:00,17.39,17.4,17.36,17.36,69329.0,17.3589,17.3689,17.3289,17.3289,69329.0
2025-04-23 12:20:00,17.36,17.37,17.32,17.32,257426.0,17.3289,17.3389,17.289,17.289,257426.0
2025-04-23 12:25:00,17.32,17.4,17.3,17.39,197481.0,17.289,17.3689,17.269,17.3589,197481.0
2025-04-23 12:30:00,17.4,17.42,17.39,17.41,70091.0,17.3689,17.3888,17.3589,17.3788,70091.0
2025-04-23 12:35:00,17.4,17.43,17.4,17.42,58869.0,17.3689,17.3988,17.3689,17.3888,58869.0
2025-04-23 12:40:00,17.42,17.44,17.41,17.44,64887.0,17.3888,17.4088,17.3788,17.4088,64887.0
2025-04-23 12:45:00,17.44,17.45,17.41,17.41,74979.0,17.4088,17.4188,17.3788,17.3788,74979.0
2025-04-23 12:50:00,17.41,17.43,17.4,17.42,50191.0,17.3788,17.3988,17.3689,17.3888,50191.0
2025-04-23 12:55:00,17.41,17.46,17.4,17.44,67011.0,17.3788,17.4287,17.3689,17.4088,67011.0
2025-04-23 13:00:00,17.44,17.48,17.38,17.47,179197.0,17.4088,17.4487,17.3489,17.4387,179197.0
2025-04-23 13:05:00,17.47,17.5,17.46,17.48,57935.0,17.4387,17.4687,17.4287,17.4487,57935.0
2025-04-23 13:10:00,17.49,17.5,17.47,17.48,72228.0,17.4587,17.4687,17.4387,17.4487,72228.0
2025-04-23 13:15:00,17.48,17.54,17.48,17.54,1768629.0,17.4487,17.5086,17.4487,17.5086,1768629.0
2025-04-23 13:20:00,17.54,17.55,17.51,17.52,101479.0,17.5086,17.5186,17.4787,17.4886,101479.0
2025-04-23 13:25:00,17.52,17.54,17.48,17.48,49854.0,17.4886,17.5086,17.4487,17.4487,49854.0
2025-04-23 13:30:00,17.48,17.5,17.44,17.45,86407.0,17.4487,17.4687,17.4088,17.4188,86407.0
2025-04-23 13:35:00,17.45,17.46,17.43,17.44,30291.0,17.4188,17.4287,17.3988,17.4088,30291.0
2025-04-23 13:40:00,17.44,17.45,17.4,17.44,66235.0,17.4088,17.4188,17.3689,17.4088,66235.0
2025-04-23 13:45:00,17.44,17.44,17.42,17.43,39481.0,17.4088,17.4088,17.3888,17.3988,39481.0
2025-04-23 13:50:00,17.43,17.49,17.42,17.48,24420.0,17.3988,17.4587,17.3888,17.4487,24420.0
2025-04-23 13:55:00,17.48,17.49,17.46,17.46,64781.0,17.4487,17.4587,17.4287,17.4287,64781.0
2025-04-23 14:00:00,17.47,17.5,17.45,17.48,47582.0,17.4387,17.4687,17.4188,17.4487,47582.0
2025-04-23 14:05:00,17.48,17.49,17.46,17.48,62524.0,17.4487,17.4587,17.4287,17.4487,62524.0
2025-04-23 14:10:00,17.48,17.5,17.45,17.48,72109.0,17.4487,17.4687,17.4188,17.4487,72109.0
2025-04-23 14:15:00,17.48,17.51,17.47,17.49,30306.0,17.4487,17.4787,17.4387,17.4587,30306.0
2025-04-23 14:20:00,17.48,17.51,17.45,17.46,50756.0,17.4487,17.4787,17.4188,17.4287,50756.0
2025-04-23 14:25:00,17.46,17.46,17.42,17.43,25378.0,17.4287,17.4287,17.3888,17.3988,25378.0
2025-04-23 14:30:00,17.43,17.46,17.39,17.41,132881.0,17.3988,17.4287,17.3589,17.3788,132881.0
2025-04-23 14:35:00,17.41,17.42,17.39,17.41,40140.0,17.3788,17.3888,17.3589,17.3788,40140.0
2025-04-23 14:40:00,17.41,17.41,17.38,17.39,46561.0,17.3788,17.3788,17.3489,17.3589,46561.0
2025-04-23 14:45:00,17.39,17.4,17.38,17.4,29273.0,17.3589,17.3689,17.3489,17.3689,29273.0
2025-04-23 14:50:00,17.4,17.42,17.39,17.4,65338.0,17.3689,17.3888,17.3589,17.3689,65338.0
2025-04-23 14:55:00,17.39,17.43,17.39,17.41,122676.0,17.3589,17.3988,17.3589,17.3788,122676.0
2025-04-23 15:00:00,17.41,17.44,17.39,17.39,60048.0,17.3788,17.4088,17.3589,17.3589,60048.0
2025-04-23 15:05:00,17.39,17.42,17.39,17.41,55015.0,17.3589,17.3888,17.3589,17.3788,55015.0
2025-04-23 15:10:00,17.41,17.44,17.4,17.43,63098.0,17.3788,17.4088,17.3689,17.3988,63098.0
2025-04-23 15:15:00,17.44,17.45,17.43,17.44,97923.0,17.4088,17.4188,17.3988,17.4088,97923.0
2025-04-23 15:20:00,17.44,17.44,17.42,17.43,46140.0,17.4088,17.4088,17.3888,17.3988,46140.0
2025-04-23 15:25:00,17.43,17.46,17.42,17.44,136002.0,17.3988,17.4287,17.3888,17.4088,136002.0
2025-04-23 15:30:00,17.44,17.47,17.43,17.46,103245.0,17.4088,17.4387,17.3988,17.4287,103245.0
2025-04-23 15:35:00,17.46,17.48,17.44,17.48,78001.0,17.4287,17.4487,17.4088,17.4487,78001.0
2025-04-23 15:40:00,17.48,17.5,17.47,17.48,125448.0,17.4487,17.4687,17.4387,17.4487,125448.0
2025-04-23 15:45:00,17.49,17.51,17.47,17.51,395344.0,17.4587,17.4787,17.4387,17.4787,395344.0
2025-04-23 15:50:00,17.51,17.56,17.5,17.54,475994.0,17.4787,17.5286,17.4687,17.5086,475994.0
2025-04-23 15:55:00,17.55,17.6,17.52,17.55,1314571.0,17.5186,17.5685,17.4886,17.5186,1314571.0
2025-04-24 09:30:00,17.71,17.71,17.4,17.56,373930.0,17.6783,17.6783,17.3689,17.5286,373930.0
2025-04-24 09:35:00,17.57,17.78,17.51,17.6,254454.0,17.5385,17.7482,17.4787,17.5685,254454.0
2025-04-24 09:40:00,17.58,17.67,17.58,17.67,117101.0,17.5485,17.6384,17.5485,17.6384,117101.0
2025-04-24 09:45:00,17.66,17.68,17.59,17.66,97803.0,17.6284,17.6483,17.5585,17.6284,97803.0
2025-04-24 09:50:00,17.66,17.67,17.58,17.62,174714.0,17.6284,17.6384,17.5485,17.5885,174714.0
2025-04-24 09:55:00,17.62,17.67,17.6,17.65,177414.0,17.5885,17.6384,17.5685,17.6184,177414.0
2025-04-24 10:00:00,17.64,17.64,17.45,17.5,181645.0,17.6084,17.6084,17.4188,17.4687,181645.0
2025-04-24 10:05:00,17.5,17.5,17.43,17.5,180995.0,17.4687,17.4687,17.3988,17.4687,180995.0
2025-04-24 10:10:00,17.5,17.5,17.39,17.41,200178.0,17.4687,17.4687,17.3589,17.3788,200178.0
2025-04-24 10:15:00,17.41,17.43,17.34,17.39,162571.0,17.3788,17.3988,17.309,17.3589,162571.0
2025-04-24 10:20:00,17.39,17.41,17.29,17.32,316676.0,17.3589,17.3788,17.259,17.289,316676.0
2025-04-24 10:25:00,17.32,17.34,17.22,17.32,196498.0,17.289,17.309,17.1892,17.289,196498.0
2025-04-24 10:30:00,17.31,17.34,17.21,17.26,129653.0,17.279,17.309,17.1792,17.2291,129653.0
2025-04-24 10:35:00,17.26,17.34,17.26,17.28,216775.0,17.2291,17.309,17.2291,17.2491,216775.0
2025-04-24 10:40:00,17.28,17.29,17.15,17.18,146722.0,17.2491,17.259,17.1193,17.1492,146722.0
2025-04-24 10:45:00,17.18,17.2,17.1,17.16,101697.0,17.1492,17.1692,17.0694,17.1293,101697.0
2025-04-24 10:50:00,17.16,17.24,17.15,17.23,133503.0,17.1293,17.2091,17.1193,17.1992,133503.0
2025-04-24 10:55:00,17.23,17.31,17.21,17.3,87291.0,17.1992,17.279,17.1792,17.269,87291.0
2025-04-24 11:00:00,17.3,17.31,17.23,17.27,204657.0,17.269,17.279,17.1992,17.2391,204657.0
2025-04-24 11:05:00,17.26,17.26,17.17,17.21,144008.0,17.2291,17.2291,17.1393,17.1792,144008.0
2025-04-24 11:10:00,17.21,17.26,17.18,17.19,108187.0,17.1792,17.2291,17.1492,17.1592,108187.0
2025-04-24 11:15:00,17.19,17.27,17.18,17.23,329751.0,17.1592,17.2391,17.1492,17.1992,329751.0
2025-04-24 11:20:00,17.23,17.32,17.21,17.32,138703.0,17.1992,17.289,17.1792,17.289,138703.0
2025-04-24 11:25:00,17.33,17.48,17.32,17.48,408074.0,17.299,17.4487,17.289,17.4487,408074.0
2025-04-24 11:30:00,17.48,17.49,17.35,17.39,159249.0,17.4487,17.4587,17.3189,17.3589,159249.0
2025-04-24 11:35:00,17.39,17.46,17.38,17.43,116420.0,17.3589,17.4287,17.3489,17.3988,116420.0
2025-04-24 11:40:00,17.43,17.45,17.37,17.37,47777.0,17.3988,17.4188,17.3389,17.3389,47777.0
2025-04-24 11:45:00,17.37,17.41,17.34,17.4,311890.0,17.3389,17.3788,17.309,17.3689,311890.0
2025-04-24 11:50:00,17.39,17.44,17.39,17.43,104923.0,17.3589,17.4088,17.3589,17.3988,104923.0
2025-04-24 11:55:00,17.43,17.44,17.38,17.41,128301.0,17.3988,17.4088,17.3489,17.3788,128301.0
2025-04-24 12:00:00,17.42,17.48,17.39,17.44,190487.0,17.3888,17.4487,17.3589,17.4088,190487.0
2025-04-24 12:05:00,17.43,17.44,17.34,17.35,80423.0,17.3988,17.4088,17.309,17.3189,80423.0
2025-04-24 12:10:00,17.35,17.38,17.34,17.36,94985.0,17.3189,17.3489,17.309,17.3289,94985.0
2025-04-24 12:15:00,17.36,17.38,17.34,17.35,88209.0,17.3289,17.3489,17.309,17.3189,88209.0
2025-04-24 12:20:00,17.35,17.43,17.34,17.41,47565.0,17.3189,17.3988,17.309,17.3788,47565.0
2025-04-24 12:25:00,17.41,17.45,17.4,17.43,73140.0,17.3788,17.4188,17.3689,17.3988,73140.0
2025-04-24 12:30:00,17.43,17.45,17.41,17.43,294892.0,17.3988,17.4188,17.3788,17.3988,294892.0
2025-04-24 12:35:00,17.43,17.51,17.42,17.48,152434.0,17.3988,17.4787,17.3888,17.4487,152434.0
2025-04-24 12:40:00,17.48,17.51,17.47,17.5,103938.0,17.4487,17.4787,17.4387,17.4687,103938.0
2025-04-24 12:45:00,17.5,17.5,17.44,17.46,102486.0,17.4687,17.4687,17.4088,17.4287,102486.0
2025-04-24 12:50:00,17.46,17.51,17.45,17.48,137250.0,17.4287,17.4787,17.4188,17.4487,137250.0
2025-04-24 12:55:00,17.48,17.53,17.48,17.51,71120.0,17.4487,17.4986,17.4487,17.4787,71120.0
2025-04-24 13:00:00,17.52,17.52,17.45,17.46,102329.0,17.4886,17.4886,17.4188,17.4287,102329.0
2025-04-24 13:05:00,17.46,17.52,17.46,17.51,94336.0,17.4287,17.4886,17.4287,17.4787,94336.0
2025-04-24 13:10:00,17.51,17.51,17.46,17.46,26959.0,17.4787,17.4787,17.4287,17.4287,26959.0
2025-04-24 13:15:00,17.46,17.47,17.43,17.44,184248.0,17.4287,17.4387,17.3988,17.4088,184248.0
2025-04-24 13:20:00,17.44,17.44,17.42,17.43,86614.0,17.4088,17.4088,17.3888,17.3988,86614.0
2025-04-24 13:25:00,17.43,17.43,17.34,17.35,198958.0,17.3988,17.3988,17.309,17.3189,198958.0
2025-04-24 13:30:00,17.35,17.43,17.34,17.43,96993.0,17.3189,17.3988,17.309,17.3988,96993.0
2025-04-24 13:35:00,17.43,17.44,17.41,17.41,25808.0,17.3988,17.4088,17.3788,17.3788,25808.0
2025-04-24 13:40:00,17.41,17.42,17.38,17.41,83481.0,17.3788,17.3888,17.3489,17.3788,83481.0
2025-04-24 13:45:00,17.41,17.42,17.35,17.41,291064.0,17.3788,17.3888,17.3189,17.3788,291064.0
2025-04-24 13:50:00,17.41,17.44,17.4,17.41,72015.0,17.3788,17.4088,17.3689,17.3788,72015.0
2025-04-24 13:55:00,17.41,17.47,17.4,17.45,100872.0,17.3788,17.4387,17.3689,17.4188,100872.0
2025-04-24 14:00:00,17.45,17.48,17.44,17.48,47429.0,17.4188,17.4487,17.4088,17.4487,47429.0
2025-04-24 14:05:00,17.48,17.49,17.44,17.46,123792.0,17.4487,17.4587,17.4088,17.4287,123792.0
2025-04-24 14:10:00,17.46,17.48,17.46,17.46,20955.0,17.4287,17.4487,17.4287,17.4287,20955.0
2025-04-24 14:15:00,17.47,17.47,17.38,17.39,74575.0,17.4387,17.4387,17.3489,17.3589,74575.0
2025-04-24 14:20:00,17.39,17.42,17.39,17.41,43380.0,17.3589,17.3888,17.3589,17.3788,43380.0
2025-04-24 14:25:00,17.41,17.43,17.4,17.41,88149.0,17.3788,17.3988,17.3689,17.3788,88149.0
2025-04-24 14:30:00,17.41,17.44,17.4,17.44,31831.0,17.3788,17.4088,17.3689,17.4088,31831.0
2025-04-24 14:35:00,17.44,17.47,17.43,17.46,47557.0,17.4088,17.4387,17.3988,17.4287,47557.0
2025-04-24 14:40:00,17.46,17.46,17.39,17.39,135582.0,17.4287,17.4287,17.3589,17.3589,135582.0
2025-04-24 14:45:00,17.39,17.4,17.38,17.39,59647.0,17.3589,17.3689,17.3489,17.3589,59647.0
2025-04-24 14:50:00,17.39,17.42,17.39,17.41,54854.0,17.3589,17.3888,17.3589,17.3788,54854.0
2025-04-24 14:55:00,17.41,17.42,17.4,17.41,73111.0,17.3788,17.3888,17.3689,17.3788,73111.0
2025-04-24 15:00:00,17.41,17.42,17.39,17.39,59528.0,17.3788,17.3888,17.3589,17.3589,59528.0
2025-04-24 15:05:00,17.39,17.4,17.36,17.37,82257.0,17.3589,17.3689,17.3289,17.3389,82257.0
2025-04-24 15:10:00,17.37,17.38,17.34,17.35,62699.0,17.3389,17.3489,17.309,17.3189,62699.0
2025-04-24 15:15:00,17.36,17.4,17.35,17.4,50300.0,17.3289,17.3689,17.3189,17.3689,50300.0
2025-04-24 15:20:00,17.4,17.44,17.39,17.41,95986.0,17.3689,17.4088,17.3589,17.3788,95986.0
2025-04-24 15:25:00,17.41,17.43,17.39,17.39,48506.0,17.3788,17.3988,17.3589,17.3589,48506.0
2025-04-24 15:30:00,17.39,17.44,17.39,17.43,173867.0,17.3589,17.4088,17.3589,17.3988,173867.0
2025-04-24 15:35:00,17.43,17.47,17.41,17.46,236805.0,17.3988,17.4387,17.3788,17.4287,236805.0
2025-04-24 15:40:00,17.46,17.47,17.43,17.45,277731.0,17.4287,17.4387,17.3988,17.4188,277731.0
2025-04-24 15:45:00,17.45,17.46,17.42,17.46,140895.0,17.4188,17.4287,17.3888,17.4287,140895.0
2025-04-24 15:50:00,17.46,17.47,17.41,17.46,256284.0,17.4287,17.4387,17.3788,17.4287,256284.0
2025-04-24 15:55:00,17.46,17.47,17.4,17.41,840756.0,17.4287,17.4387,17.3689,17.3788,840756.0
2025-04-25 09:30:00,17.37,17.43,17.27,17.29,143237.0,17.3389,17.3988,17.2391,17.259,143237.0
2025-04-25 09:35:00,17.29,17.4,17.29,17.39,38218.0,17.259,17.3689,17.259,17.3589,38218.0
2025-04-25 09:40:00,17.4,17.4,17.32,17.34,37270.0,17.3689,17.3689,17.289,17.309,37270.0
2025-04-25 09:45:00,17.35,17.36,17.26,17.27,51945.0,17.3189,17.3289,17.2291,17.2391,51945.0
2025-04-25 09:50:00,17.27,17.33,17.26,17.28,105878.0,17.2391,17.299,17.2291,17.2491,105878.0
2025-04-25 09:55:00,17.28,17.29,17.2,17.21,37343.0,17.2491,17.259,17.1692,17.1792,37343.0
2025-04-25 10:00:00,17.21,17.26,17.21,17.22,105844.0,17.1792,17.2291,17.1792,17.1892,105844.0
2025-04-25 10:05:00,17.22,17.32,17.22,17.32,54987.0,17.1892,17.289,17.1892,17.289,54987.0
2025-04-25 10:10:00,17.32,17.32,17.27,17.3,55271.0,17.289,17.289,17.2391,17.269,55271.0
2025-04-25 10:15:00,17.29,17.31,17.27,17.28,55442.0,17.259,17.279,17.2391,17.2491,55442.0
2025-04-25 10:20:00,17.28,17.28,17.19,17.25,78054.0,17.2491,17.2491,17.1592,17.2191,78054.0
2025-04-25 10:25:00,17.24,17.24,17.21,17.23,49074.0,17.2091,17.2091,17.1792,17.1992,49074.0
2025-04-25 10:30:00,17.23,17.29,17.23,17.28,97976.0,17.1992,17.259,17.1992,17.2491,97976.0
2025-04-25 10:35:00,17.28,17.29,17.26,17.27,41999.0,17.2491,17.259,17.2291,17.2391,41999.0
2025-04-25 10:40:00,17.28,17.32,17.27,17.32,39666.0,17.2491,17.289,17.2391,17.289,39666.0
2025-04-25 10:45:00,17.32,17.34,17.31,17.34,27815.0,17.289,17.309,17.279,17.309,27815.0
2025-04-25 10:50:00,17.34,17.35,17.31,17.34,69168.0,17.309,17.3189,17.279,17.309,69168.0
2025-04-25 10:55:00,17.34,17.34,17.31,17.32,56821.0,17.309,17.309,17.279,17.289,56821.0
2025-04-25 11:00:00,17.33,17.35,17.31,17.34,106543.0,17.299,17.3189,17.279,17.309,106543.0
2025-04-25 11:05:00,17.34,17.35,17.32,17.34,47662.0,17.309,17.3189,17.289,17.309,47662.0
2025-04-25 11:10:00,17.34,17.35,17.33,17.34,25311.0,17.309,17.3189,17.299,17.309,25311.0
2025-04-25 11:15:00,17.34,17.34,17.29,17.3,199690.0,17.309,17.309,17.259,17.269,199690.0
2025-04-25 11:20:00,17.3,17.32,17.29,17.32,41429.0,17.269,17.289,17.259,17.289,41429.0
2025-04-25 11:25:00,17.32,17.32,17.27,17.28,58193.0,17.289,17.289,17.2391,17.2491,58193.0
2025-04-25 11:30:00,17.28,17.28,17.25,17.26,69964.0,17.2491,17.2491,17.2191,17.2291,69964.0
2025-04-25 11:35:00,17.26,17.27,17.2,17.22,196623.0,17.2291,17.2391,17.1692,17.1892,196623.0
2025-04-25 11:40:00,17.22,17.23,17.19,17.19,119613.0,17.1892,17.1992,17.1592,17.1592,119613.0
2025-04-25 11:45:00,17.2,17.2,17.17,17.2,72255.0,17.1692,17.1692,17.1393,17.1692,72255.0
2025-04-25 11:50:00,17.2,17.23,17.19,17.23,40037.0,17.1692,17.1992,17.1592,17.1992,40037.0
2025-04-25 11:55:00,17.23,17.25,17.22,17.23,70070.0,17.1992,17.2191,17.1892,17.1992,70070.0
2025-04-25 12:00:00,17.23,17.24,17.21,17.21,72816.0,17.1992,17.2091,17.1792,17.1792,72816.0
2025-04-25 12:05:00,17.21,17.24,17.21,17.22,57514.0,17.1792,17.2091,17.1792,17.1892,57514.0
2025-04-25 12:10:00,17.22,17.23,17.21,17.21,32940.0,17.1892,17.1992,17.1792,17.1792,32940.0
2025-04-25 12:15:00,17.21,17.22,17.19,17.21,62517.0,17.1792,17.1892,17.1592,17.1792,62517.0
2025-04-25 12:20:00,17.21,17.23,17.2,17.23,43322.0,17.1792,17.1992,17.1692,17.1992,43322.0
2025-04-25 12:25:00,17.23,17.23,17.21,17.21,33223.0,17.1992,17.1992,17.1792,17.1792,33223.0
2025-04-25 12:30:00,17.21,17.22,17.19,17.21,53226.0,17.1792,17.1892,17.1592,17.1792,53226.0
2025-04-25 12:35:00,17.21,17.22,17.2,17.21,18643.0,17.1792,17.1892,17.1692,17.1792,18643.0
2025-04-25 12:40:00,17.21,17.21,17.18,17.19,37353.0,17.1792,17.1792,17.1492,17.1592,37353.0
2025-04-25 12:45:00,17.19,17.19,17.16,17.18,38252.0,17.1592,17.1592,17.1293,17.1492,38252.0
2025-04-25 12:50:00,17.18,17.18,17.16,17.18,44464.0,17.1492,17.1492,17.1293,17.1492,44464.0
2025-04-25 12:55:00,17.18,17.18,17.16,17.16,42099.0,17.1492,17.1492,17.1293,17.1293,42099.0
2025-04-25 13:00:00,17.16,17.17,17.15,17.16,35682.0,17.1293,17.1393,17.1193,17.1293,35682.0
2025-04-25 13:05:00,17.15,17.16,17.14,17.16,28866.0,17.1193,17.1293,17.1093,17.1293,28866.0
2025-04-25 13:10:00,17.15,17.17,17.15,17.16,28582.0,17.1193,17.1393,17.1193,17.1293,28582.0
2025-04-25 13:15:00,17.16,17.16,17.15,17.16,12286.0,17.1293,17.1293,17.1193,17.1293,12286.0
2025-04-25 13:20:00,17.16,17.16,17.15,17.16,62865.0,17.1293,17.1293,17.1193,17.1293,62865.0
2025-04-25 13:25:00,17.16,17.19,17.15,17.19,38758.0,17.1293,17.1592,17.1193,17.1592,38758.0
2025-04-25 13:30:00,17.19,17.2,17.17,17.19,50370.0,17.1592,17.1692,17.1393,17.1592,50370.0
2025-04-25 13:35:00,17.19,17.21,17.15,17.18,130719.0,17.1592,17.1792,17.1193,17.1492,130719.0
2025-04-25 13:40:00,17.17,17.19,17.15,17.16,81393.0,17.1393,17.1592,17.1193,17.1293,81393.0
2025-04-25 13:45:00,17.16,17.18,17.13,17.16,116198.0,17.1293,17.1492,17.0993,17.1293,116198.0
2025-04-25 13:50:00,17.16,17.16,17.14,17.14,41230.0,17.1293,17.1293,17.1093,17.1093,41230.0
2025-04-25 13:55:00,17.14,17.15,17.11,17.12,36318.0,17.1093,17.1193,17.0794,17.0894,36318.0
2025-04-25 14:00:00,17.11,17.13,17.1,17.13,37783.0,17.0794,17.0993,17.0694,17.0993,37783.0
2025-04-25 14:05:00,17.13,17.18,17.13,17.18,48101.0,17.0993,17.1492,17.0993,17.1492,48101.0
2025-04-25 14:10:00,17.18,17.18,17.16,17.17,29204.0,17.1492,17.1492,17.1293,17.1393,29204.0
2025-04-25 14:15:00,17.18,17.18,17.16,17.18,42009.0,17.1492,17.1492,17.1293,17.1492,42009.0
2025-04-25 14:20:00,17.18,17.2,17.16,17.2,44235.0,17.1492,17.1692,17.1293,17.1692,44235.0
2025-04-25 14:25:00,17.2,17.2,17.17,17.19,48798.0,17.1692,17.1692,17.1393,17.1592,48798.0
2025-04-25 14:30:00,17.18,17.19,17.17,17.18,23278.0,17.1492,17.1592,17.1393,17.1492,23278.0
2025-04-25 14:35:00,17.17,17.18,17.16,17.16,37823.0,17.1393,17.1492,17.1293,17.1293,37823.0
2025-04-25 14:40:00,17.17,17.18,17.16,17.16,44779.0,17.1393,17.1492,17.1293,17.1293,44779.0
2025-04-25 14:45:00,17.16,17.17,17.15,17.15,24735.0,17.1293,17.1393,17.1193,17.1193,24735.0
2025-04-25 14:50:00,17.15,17.16,17.13,17.14,41952.0,17.1193,17.1293,17.0993,17.1093,41952.0
2025-04-25 14:55:00,17.14,17.15,17.11,17.12,58234.0,17.1093,17.1193,17.0794,17.0894,58234.0
2025-04-25 15:00:00,17.12,17.17,17.11,17.16,120800.0,17.0894,17.1393,17.0794,17.1293,120800.0
2025-04-25 15:05:00,17.17,17.19,17.16,17.17,65259.0,17.1393,17.1592,17.1293,17.1393,65259.0
2025-04-25 15:10:00,17.16,17.18,17.15,17.16,56324.0,17.1293,17.1492,17.1193,17.1293,56324.0
2025-04-25 15:15:00,17.16,17.16,17.14,17.15,41431.0,17.1293,17.1293,17.1093,17.1193,41431.0
2025-04-25 15:20:00,17.16,17.18,17.15,17.18,65283.0,17.1293,17.1492,17.1193,17.1492,65283.0
2025-04-25 15:25:00,17.18,17.18,17.15,17.16,69101.0,17.1492,17.1492,17.1193,17.1293,69101.0
2025-04-25 15:30:00,17.16,17.16,17.14,17.14,84940.0,17.1293,17.1293,17.1093,17.1093,84940.0
2025-04-25 15:35:00,17.14,17.17,17.11,17.16,230972.0,17.1093,17.1393,17.0794,17.1293,230972.0
2025-04-25 15:40:00,17.16,17.16,17.13,17.16,109148.0,17.1293,17.1293,17.0993,17.1293,109148.0
2025-04-25 15:45:00,17.16,17.18,17.15,17.16,156298.0,17.1293,17.1492,17.1193,17.1293,156298.0
2025-04-25 15:50:00,17.17,17.17,17.14,17.15,254445.0,17.1393,17.1393,17.1093,17.1193,254445.0
2025-04-25 15:55:00,17.15,17.17,17.12,17.13,804645.0,17.1193,17.1393,17.0894,17.0993,804645.0
2025-04-28 09:30:00,17.17,17.21,17.12,17.17,109631.0,17.1393,17.1792,17.0894,17.1393,109631.0
2025-04-28 09:35:00,17.18,17.2,17.15,17.17,79030.0,17.1492,17.1692,17.1193,17.1393,79030.0
2025-04-28 09:40:00,17.17,17.17,17.11,17.14,71727.0,17.1393,17.1393,17.0794,17.1093,71727.0
2025-04-28 09:45:00,17.13,17.13,17.04,17.05,131805.0,17.0993,17.0993,17.0095,17.0195,131805.0
2025-04-28 09:50:00,17.06,17.07,16.99,17.01,118948.0,17.0295,17.0394,16.9596,16.9795,118948.0
2025-04-28 09:55:00,17.01,17.07,17.0,17.04,29807.0,16.9795,17.0394,16.9696,17.0095,29807.0
2025-04-28 10:00:00,17.03,17.05,17.0,17.05,77268.0,16.9995,17.0195,16.9696,17.0195,77268.0
2025-04-28 10:05:00,17.05,17.09,17.04,17.07,72684.0,17.0195,17.0594,17.0095,17.0394,72684.0
2025-04-28 10:10:00,17.07,17.09,17.05,17.07,39626.0,17.0394,17.0594,17.0195,17.0394,39626.0
2025-04-28 10:15:00,17.07,17.15,17.07,17.15,141139.0,17.0394,17.1193,17.0394,17.1193,141139.0
2025-04-28 10:20:00,17.14,17.19,17.13,17.18,121250.0,17.1093,17.1592,17.0993,17.1492,121250.0
2025-04-28 10:25:00,17.17,17.18,17.13,17.13,63421.0,17.1393,17.1492,17.0993,17.0993,63421.0
2025-04-28 10:30:00,17.13,17.13,17.07,17.1,52249.0,17.0993,17.0993,17.0394,17.0694,52249.0
2025-04-28 10:35:00,17.11,17.13,17.1,17.11,67848.0,17.0794,17.0993,17.0694,17.0794,67848.0
2025-04-28 10:40:00,17.11,17.13,17.09,17.12,47729.0,17.0794,17.0993,17.0594,17.0894,47729.0
2025-04-28 10:45:00,17.12,17.13,17.1,17.13,65271.0,17.0894,17.0993,17.0694,17.0993,65271.0
2025-04-28 10:50:00,17.13,17.18,17.12,17.18,104451.0,17.0993,17.1492,17.0894,17.1492,104451.0
2025-04-28 10:55:00,17.18,17.22,17.17,17.21,113034.0,17.1492,17.1892,17.1393,17.1792,113034.0
2025-04-28 11:00:00,17.21,17.22,17.18,17.2,83871.0,17.1792,17.1892,17.1492,17.1692,83871.0
2025-04-28 11:05:00,17.2,17.23,17.19,17.21,28555.0,17.1692,17.1992,17.1592,17.1792,28555.0
2025-04-28 11:10:00,17.21,17.24,17.21,17.23,34078.0,17.1792,17.2091,17.1792,17.1992,34078.0
2025-04-28 11:15:00,17.23,17.24,17.21,17.23,49552.0,17.1992,17.2091,17.1792,17.1992,49552.0
2025-04-28 11:20:00,17.22,17.23,17.2,17.21,68459.0,17.1892,17.1992,17.1692,17.1792,68459.0
2025-04-28 11:25:00,17.21,17.23,17.2,17.23,49929.0,17.1792,17.1992,17.1692,17.1992,49929.0
2025-04-28 11:30:00,17.22,17.23,17.21,17.21,19515.0,17.1892,17.1992,17.1792,17.1792,19515.0
2025-04-28 11:35:00,17.21,17.24,17.2,17.21,95388.0,17.1792,17.2091,17.1692,17.1792,95388.0
2025-04-28 11:40:00,17.21,17.22,17.19,17.19,56714.0,17.1792,17.1892,17.1592,17.1592,56714.0
2025-04-28 11:45:00,17.2,17.2,17.18,17.2,23002.0,17.1692,17.1692,17.1492,17.1692,23002.0
2025-04-28 11:50:00,17.2,17.21,17.19,17.2,61609.0,17.1692,17.1792,17.1592,17.1692,61609.0
2025-04-28 11:55:00,17.19,17.19,17.16,17.16,62130.0,17.1592,17.1592,17.1293,17.1293,62130.0
2025-04-28 12:00:00,17.17,17.17,17.13,17.14,41429.0,17.1393,17.1393,17.0993,17.1093,41429.0
2025-04-28 12:05:00,17.14,17.15,17.13,17.14,43904.0,17.1093,17.1193,17.0993,17.1093,43904.0
2025-04-28 12:10:00,17.14,17.16,17.14,17.16,43804.0,17.1093,17.1293,17.1093,17.1293,43804.0
2025-04-28 12:15:00,17.16,17.2,17.16,17.18,143432.0,17.1293,17.1692,17.1293,17.1492,143432.0
2025-04-28 12:20:00,17.17,17.19,17.16,17.18,50624.0,17.1393,17.1592,17.1293,17.1492,50624.0
2025-04-28 12:25:00,17.18,17.18,17.15,17.16,55725.0,17.1492,17.1492,17.1193,17.1293,55725.0
2025-04-28 12:30:00,17.16,17.17,17.15,17.16,39580.0,17.1293,17.1393,17.1193,17.1293,39580.0
2025-04-28 12:35:00,17.16,17.18,17.15,17.16,61946.0,17.1293,17.1492,17.1193,17.1293,61946.0
2025-04-28 12:40:00,17.16,17.17,17.15,17.16,37932.0,17.1293,17.1393,17.1193,17.1293,37932.0
2025-04-28 12:45:00,17.15,17.18,17.15,17.17,41190.0,17.1193,17.1492,17.1193,17.1393,41190.0
2025-04-28 12:50:00,17.17,17.18,17.16,17.18,31248.0,17.1393,17.1492,17.1293,17.1492,31248.0
2025-04-28 12:55:00,17.18,17.18,17.14,17.16,86373.0,17.1492,17.1492,17.1093,17.1293,86373.0
2025-04-28 13:00:00,17.16,17.17,17.14,17.14,42392.0,17.1293,17.1393,17.1093,17.1093,42392.0
2025-04-28 13:05:00,17.14,17.16,17.14,17.16,12142.0,17.1093,17.1293,17.1093,17.1293,12142.0
2025-04-28 13:10:00,17.15,17.16,17.13,17.14,45747.0,17.1193,17.1293,17.0993,17.1093,45747.0
2025-04-28 13:15:00,17.14,17.16,17.13,17.16,41327.0,17.1093,17.1293,17.0993,17.1293,41327.0
2025-04-28 13:20:00,17.16,17.18,17.15,17.16,75693.0,17.1293,17.1492,17.1193,17.1293,75693.0
2025-04-28 13:25:00,17.16,17.18,17.13,17.13,67505.0,17.1293,17.1492,17.0993,17.0993,67505.0
2025-04-28 13:30:00,17.14,17.14,17.12,17.14,40474.0,17.1093,17.1093,17.0894,17.1093,40474.0
2025-04-28 13:35:00,17.14,17.14,17.12,17.14,60573.0,17.1093,17.1093,17.0894,17.1093,60573.0
2025-04-28 13:40:00,17.14,17.14,17.12,17.14,44727.0,17.1093,17.1093,17.0894,17.1093,44727.0
2025-04-28 13:45:00,17.14,17.15,17.13,17.14,36576.0,17.1093,17.1193,17.0993,17.1093,36576.0
2025-04-28 13:50:00,17.14,17.15,17.14,17.14,39107.0,17.1093,17.1193,17.1093,17.1093,39107.0
2025-04-28 13:55:00,17.15,17.18,17.14,17.17,114197.0,17.1193,17.1492,17.1093,17.1393,114197.0
2025-04-28 14:00:00,17.18,17.18,17.17,17.18,32817.0,17.1492,17.1492,17.1393,17.1492,32817.0
2025-04-28 14:05:00,17.18,17.18,17.17,17.18,68136.0,17.1492,17.1492,17.1393,17.1492,68136.0
2025-04-28 14:10:00,17.18,17.19,17.16,17.17,107967.0,17.1492,17.1592,17.1293,17.1393,107967.0
2025-04-28 14:15:00,17.17,17.18,17.17,17.18,25828.0,17.1393,17.1492,17.1393,17.1492,25828.0
2025-04-28 14:20:00,17.18,17.2,17.17,17.2,122696.0,17.1492,17.1692,17.1393,17.1692,122696.0
2025-04-28 14:25:00,17.2,17.22,17.19,17.21,66066.0,17.1692,17.1892,17.1592,17.1792,66066.0
2025-04-28 14:30:00,17.21,17.23,17.2,17.21,114127.0,17.1792,17.1992,17.1692,17.1792,114127.0
2025-04-28 14:35:00,17.21,17.22,17.19,17.21,121433.0,17.1792,17.1892,17.1592,17.1792,121433.0
2025-04-28 14:40:00,17.21,17.22,17.19,17.21,69377.0,17.1792,17.1892,17.1592,17.1792,69377.0
2025-04-28 14:45:00,17.2,17.23,17.19,17.21,149874.0,17.1692,17.1992,17.1592,17.1792,149874.0
2025-04-28 14:50:00,17.22,17.22,17.21,17.21,68344.0,17.1892,17.1892,17.1792,17.1792,68344.0
2025-04-28 14:55:00,17.21,17.22,17.21,17.21,41585.0,17.1792,17.1892,17.1792,17.1792,41585.0
2025-04-28 15:00:00,17.22,17.23,17.21,17.23,92698.0,17.1892,17.1992,17.1792,17.1992,92698.0
2025-04-28 15:05:00,17.23,17.24,17.22,17.23,72457.0,17.1992,17.2091,17.1892,17.1992,72457.0
2025-04-28 15:10:00,17.23,17.24,17.21,17.23,177034.0,17.1992,17.2091,17.1792,17.1992,177034.0
2025-04-28 15:15:00,17.23,17.24,17.22,17.23,72175.0,17.1992,17.2091,17.1892,17.1992,72175.0
2025-04-28 15:20:00,17.23,17.26,17.23,17.25,127827.0,17.1992,17.2291,17.1992,17.2191,127827.0
2025-04-28 15:25:00,17.25,17.25,17.22,17.23,54546.0,17.2191,17.2191,17.1892,17.1992,54546.0
2025-04-28 15:30:00,17.23,17.25,17.22,17.23,174189.0,17.1992,17.2191,17.1892,17.1992,174189.0
2025-04-28 15:35:00,17.23,17.25,17.21,17.24,137888.0,17.1992,17.2191,17.1792,17.2091,137888.0
2025-04-28 15:40:00,17.24,17.27,17.23,17.26,240186.0,17.2091,17.2391,17.1992,17.2291,240186.0
2025-04-28 15:45:00,17.26,17.27,17.25,17.27,169899.0,17.2291,17.2391,17.2191,17.2391,169899.0
2025-04-28 15:50:00,17.27,17.31,17.25,17.3,348337.0,17.2391,17.279,17.2191,17.269,348337.0
2025-04-28 15:55:00,17.3,17.31,17.26,17.26,913157.0,17.269,17.279,17.2291,17.2291,913157.0
2025-04-29 09:30:00,17.2,17.34,17.2,17.27,261567.0,17.1692,17.309,17.1692,17.2391,261567.0
2025-04-29 09:35:00,17.27,17.31,17.25,17.31,82905.0,17.2391,17.279,17.2191,17.279,82905.0
2025-04-29 09:40:00,17.3,17.33,17.29,17.32,71129.0,17.269,17.299,17.259,17.289,71129.0
2025-04-29 09:45:00,17.32,17.33,17.28,17.32,33125.0,17.289,17.299,17.2491,17.289,33125.0
2025-04-29 09:50:00,17.32,17.39,17.32,17.37,49668.0,17.289,17.3589,17.289,17.3389,49668.0
2025-04-29 09:55:00,17.36,17.37,17.33,17.34,64899.0,17.3289,17.3389,17.299,17.309,64899.0
2025-04-29 10:00:00,17.33,17.34,17.31,17.34,48468.0,17.299,17.309,17.279,17.309,48468.0
2025-04-29 10:05:00,17.34,17.37,17.33,17.34,32408.0,17.309,17.3389,17.299,17.309,32408.0
2025-04-29 10:10:00,17.34,17.34,17.32,17.33,28182.0,17.309,17.309,17.289,17.299,28182.0
2025-04-29 10:15:00,17.32,17.33,17.31,17.32,61001.0,17.289,17.299,17.279,17.289,61001.0
2025-04-29 10:20:00,17.32,17.32,17.25,17.26,34546.0,17.289,17.289,17.2191,17.2291,34546.0
2025-04-29 10:25:00,17.26,17.27,17.23,17.25,60830.0,17.2291,17.2391,17.1992,17.2191,60830.0
2025-04-29 10:30:00,17.25,17.27,17.24,17.27,17847.0,17.2191,17.2391,17.2091,17.2391,17847.0
2025-04-29 10:35:00,17.27,17.34,17.26,17.34,95834.0,17.2391,17.309,17.2291,17.309,95834.0
2025-04-29 10:40:00,17.34,17.37,17.33,17.36,39255.0,17.309,17.3389,17.299,17.3289,39255.0
2025-04-29 10:45:00,17.36,17.37,17.35,17.37,19755.0,17.3289,17.3389,17.3189,17.3389,19755.0
2025-04-29 10:50:00,17.37,17.37,17.34,17.36,38173.0,17.3389,17.3389,17.309,17.3289,38173.0
2025-04-29 10:55:00,17.36,17.37,17.35,17.37,16417.0,17.3289,17.3389,17.3189,17.3389,16417.0
2025-04-29 11:00:00,17.37,17.37,17.35,17.36,32223.0,17.3389,17.3389,17.3189,17.3289,32223.0
2025-04-29 11:05:00,17.36,17.37,17.35,17.37,13615.0,17.3289,17.3389,17.3189,17.3389,13615.0
2025-04-29 11:10:00,17.37,17.38,17.36,17.38,12204.0,17.3389,17.3489,17.3289,17.3489,12204.0
2025-04-29 11:15:00,17.38,17.38,17.3,17.3,50934.0,17.3489,17.3489,17.269,17.269,50934.0
2025-04-29 11:20:00,17.3,17.31,17.27,17.29,45084.0,17.269,17.279,17.2391,17.259,45084.0
2025-04-29 11:25:00,17.28,17.32,17.28,17.32,37997.0,17.2491,17.289,17.2491,17.289,37997.0
2025-04-29 11:30:00,17.32,17.33,17.28,17.29,47127.0,17.289,17.299,17.2491,17.259,47127.0
2025-04-29 11:35:00,17.29,17.32,17.28,17.3,28092.0,17.259,17.289,17.2491,17.269,28092.0
2025-04-29 11:40:00,17.31,17.33,17.31,17.32,19055.0,17.279,17.299,17.279,17.289,19055.0
2025-04-29 11:45:00,17.33,17.33,17.32,17.32,29794.0,17.299,17.299,17.289,17.289,29794.0
2025-04-29 11:50:00,17.32,17.36,17.32,17.36,310720.0,17.289,17.3289,17.289,17.3289,310720.0
2025-04-29 11:55:00,17.36,17.37,17.34,17.36,53292.0,17.3289,17.3389,17.309,17.3289,53292.0
2025-04-29 12:00:00,17.36,17.38,17.35,17.38,59359.0,17.3289,17.3489,17.3189,17.3489,59359.0
2025-04-29 12:05:00,17.38,17.38,17.35,17.36,251374.0,17.3489,17.3489,17.3189,17.3289,251374.0
2025-04-29 12:10:00,17.36,17.36,17.35,17.36,21664.0,17.3289,17.3289,17.3189,17.3289,21664.0
2025-04-29 12:15:00,17.36,17.38,17.35,17.38,57753.0,17.3289,17.3489,17.3189,17.3489,57753.0
2025-04-29 12:20:00,17.37,17.39,17.37,17.39,60026.0,17.3389,17.3589,17.3389,17.3589,60026.0
2025-04-29 12:25:00,17.39,17.4,17.37,17.39,37681.0,17.3589,17.3689,17.3389,17.3589,37681.0
2025-04-29 12:30:00,17.39,17.41,17.39,17.39,46388.0,17.3589,17.3788,17.3589,17.3589,46388.0
2025-04-29 12:35:00,17.39,17.4,17.36,17.37,47641.0,17.3589,17.3689,17.3289,17.3389,47641.0
2025-04-29 12:40:00,17.37,17.41,17.36,17.4,131318.0,17.3389,17.3788,17.3289,17.3689,131318.0
2025-04-29 12:45:00,17.4,17.41,17.37,17.38,159605.0,17.3689,17.3788,17.3389,17.3489,159605.0
2025-04-29 12:50:00,17.38,17.39,17.36,17.38,51234.0,17.3489,17.3589,17.3289,17.3489,51234.0
2025-04-29 12:55:00,17.38,17.38,17.35,17.37,68016.0,17.3489,17.3489,17.3189,17.3389,68016.0
2025-04-29 13:00:00,17.37,17.37,17.35,17.37,74655.0,17.3389,17.3389,17.3189,17.3389,74655.0
2025-04-29 13:05:00,17.36,17.37,17.36,17.37,12057.0,17.3289,17.3389,17.3289,17.3389,12057.0
2025-04-29 13:10:00,17.37,17.38,17.36,17.37,102361.0,17.3389,17.3489,17.3289,17.3389,102361.0
2025-04-29 13:15:00,17.36,17.38,17.35,17.38,81661.0,17.3289,17.3489,17.3189,17.3489,81661.0
2025-04-29 13:20:00,17.38,17.39,17.37,17.39,11215.0,17.3489,17.3589,17.3389,17.3589,11215.0
2025-04-29 13:25:00,17.39,17.4,17.38,17.4,11385.0,17.3589,17.3689,17.3489,17.3689,11385.0
2025-04-29 13:30:00,17.39,17.44,17.39,17.41,69650.0,17.3589,17.4088,17.3589,17.3788,69650.0
2025-04-29 13:35:00,17.41,17.42,17.39,17.41,59832.0,17.3788,17.3888,17.3589,17.3788,59832.0
2025-04-29 13:40:00,17.41,17.42,17.41,17.42,18864.0,17.3788,17.3888,17.3788,17.3888,18864.0
2025-04-29 13:45:00,17.41,17.44,17.4,17.43,82754.0,17.3788,17.4088,17.3689,17.3988,82754.0
2025-04-29 13:50:00,17.42,17.45,17.41,17.44,28326.0,17.3888,17.4188,17.3788,17.4088,28326.0
2025-04-29 13:55:00,17.44,17.44,17.43,17.44,23672.0,17.4088,17.4088,17.3988,17.4088,23672.0
2025-04-29 14:00:00,17.43,17.44,17.42,17.43,49373.0,17.3988,17.4088,17.3888,17.3988,49373.0
2025-04-29 14:05:00,17.42,17.44,17.39,17.41,73354.0,17.3888,17.4088,17.3589,17.3788,73354.0
2025-04-29 14:10:00,17.41,17.41,17.38,17.39,17118.0,17.3788,17.3788,17.3489,17.3589,17118.0
2025-04-29 14:15:00,17.39,17.4,17.38,17.39,13229.0,17.3589,17.3689,17.3489,17.3589,13229.0
2025-04-29 14:20:00,17.38,17.39,17.36,17.38,56538.0,17.3489,17.3589,17.3289,17.3489,56538.0
2025-04-29 14:25:00,17.38,17.39,17.36,17.37,52896.0,17.3489,17.3589,17.3289,17.3389,52896.0
2025-04-29 14:30:00,17.38,17.4,17.37,17.39,22119.0,17.3489,17.3689,17.3389,17.3589,22119.0
2025-04-29 14:35:00,17.39,17.41,17.39,17.39,71541.0,17.3589,17.3788,17.3589,17.3589,71541.0
2025-04-29 14:40:00,17.41,17.42,17.39,17.39,73535.0,17.3788,17.3888,17.3589,17.3589,73535.0
2025-04-29 14:45:00,17.39,17.39,17.35,17.35,50704.0,17.3589,17.3589,17.3189,17.3189,50704.0
2025-04-29 14:50:00,17.36,17.36,17.34,17.36,24515.0,17.3289,17.3289,17.309,17.3289,24515.0
2025-04-29 14:55:00,17.36,17.36,17.35,17.36,21324.0,17.3289,17.3289,17.3189,17.3289,21324.0
2025-04-29 15:00:00,17.36,17.38,17.35,17.36,50101.0,17.3289,17.3489,17.3189,17.3289,50101.0
2025-04-29 15:05:00,17.36,17.39,17.35,17.39,80369.0,17.3289,17.3589,17.3189,17.3589,80369.0
2025-04-29 15:10:00,17.39,17.4,17.37,17.38,56662.0,17.3589,17.3689,17.3389,17.3489,56662.0
2025-04-29 15:15:00,17.38,17.38,17.36,17.37,87172.0,17.3489,17.3489,17.3289,17.3389,87172.0
2025-04-29 15:20:00,17.37,17.37,17.35,17.37,49798.0,17.3389,17.3389,17.3189,17.3389,49798.0
2025-04-29 15:25:00,17.36,17.37,17.35,17.36,47255.0,17.3289,17.3389,17.3189,17.3289,47255.0
2025-04-29 15:30:00,17.36,17.36,17.34,17.36,58457.0,17.3289,17.3289,17.309,17.3289,58457.0
2025-04-29 15:35:00,17.36,17.37,17.34,17.36,60363.0,17.3289,17.3389,17.309,17.3289,60363.0
2025-04-29 15:40:00,17.36,17.38,17.35,17.35,130407.0,17.3289,17.3489,17.3189,17.3189,130407.0
2025-04-29 15:45:00,17.35,17.38,17.35,17.38,59103.0,17.3189,17.3489,17.3189,17.3489,59103.0
2025-04-29 15:50:00,17.38,17.38,17.35,17.37,205630.0,17.3489,17.3489,17.3189,17.3389,205630.0
2025-04-29 15:55:00,17.37,17.37,17.34,17.34,666536.0,17.3389,17.3389,17.309,17.309,666536.0
2025-04-30 09:30:00,17.24,17.34,17.06,17.12,461338.0,17.2091,17.309,17.0295,17.0894,461338.0
2025-04-30 09:35:00,17.12,17.14,17.03,17.07,210279.0,17.0894,17.1093,16.9995,17.0394,210279.0
2025-04-30 09:40:00,17.06,17.07,16.91,16.96,196676.0,17.0295,17.0394,16.8797,16.9296,196676.0
2025-04-30 09:45:00,16.96,16.98,16.85,16.87,216784.0,16.9296,16.9496,16.8198,16.8398,216784.0
2025-04-30 09:50:00,16.88,16.92,16.87,16.91,100162.0,16.8498,16.8897,16.8398,16.8797,100162.0
2025-04-30 09:55:00,16.91,16.93,16.85,16.89,101416.0,16.8797,16.8997,16.8198,16.8598,101416.0
2025-04-30 10:00:00,16.89,16.94,16.85,16.89,230288.0,16.8598,16.9097,16.8198,16.8598,230288.0
2025-04-30 10:05:00,16.89,16.89,16.83,16.86,94754.0,16.8598,16.8598,16.7999,16.8298,94754.0
2025-04-30 10:10:00,16.86,16.89,16.85,16.87,51589.0,16.8298,16.8598,16.8198,16.8398,51589.0
2025-04-30 10:15:00,16.87,16.87,16.82,16.85,89909.0,16.8398,16.8398,16.7899,16.8198,89909.0
2025-04-30 10:20:00,16.85,16.88,16.84,16.86,213907.0,16.8198,16.8498,16.8099,16.8298,213907.0
2025-04-30 10:25:00,16.85,16.91,16.84,16.89,144703.0,16.8198,16.8797,16.8099,16.8598,144703.0
2025-04-30 10:30:00,16.9,16.94,16.87,16.88,129978.0,16.8697,16.9097,16.8398,16.8498,129978.0
2025-04-30 10:35:00,16.87,16.89,16.84,16.88,146730.0,16.8398,16.8598,16.8099,16.8498,146730.0
2025-04-30 10:40:00,16.88,16.88,16.82,16.83,105098.0,16.8498,16.8498,16.7899,16.7999,105098.0
2025-04-30 10:45:00,16.84,16.85,16.8,16.84,143393.0,16.8099,16.8198,16.7699,16.8099,143393.0
2025-04-30 10:50:00,16.84,16.87,16.79,16.87,145476.0,16.8099,16.8398,16.7599,16.8398,145476.0
2025-04-30 10:55:00,16.87,16.88,16.82,16.82,82660.0,16.8398,16.8498,16.7899,16.7899,82660.0
2025-04-30 11:00:00,16.83,16.87,16.81,16.86,171066.0,16.7999,16.8398,16.7799,16.8298,171066.0
2025-04-30 11:05:00,16.85,16.88,16.82,16.88,385765.0,16.8198,16.8498,16.7899,16.8498,385765.0
2025-04-30 11:10:00,16.88,16.89,16.87,16.89,189984.0,16.8498,16.8598,16.8398,16.8598,189984.0
2025-04-30 11:15:00,16.89,16.91,16.86,16.87,87848.0,16.8598,16.8797,16.8298,16.8398,87848.0
2025-04-30 11:20:00,16.88,16.89,16.86,16.87,61983.0,16.8498,16.8598,16.8298,16.8398,61983.0
2025-04-30 11:25:00,16.87,16.89,16.86,16.89,71609.0,16.8398,16.8598,16.8298,16.8598,71609.0
2025-04-30 11:30:00,16.89,16.92,16.88,16.9,47188.0,16.8598,16.8897,16.8498,16.8697,47188.0
2025-04-30 11:35:00,16.91,16.91,16.87,16.87,40637.0,16.8797,16.8797,16.8398,16.8398,40637.0
2025-04-30 11:40:00,16.88,16.88,16.83,16.83,203458.0,16.8498,16.8498,16.7999,16.7999,203458.0
2025-04-30 11:45:00,16.84,16.85,16.82,16.82,117289.0,16.8099,16.8198,16.7899,16.7899,117289.0
2025-04-30 11:50:00,16.82,16.83,16.78,16.79,173376.0,16.7899,16.7999,16.75,16.7599,173376.0
2025-04-30 11:55:00,16.78,16.8,16.77,16.8,119866.0,16.75,16.7699,16.74,16.7699,119866.0
2025-04-30 12:00:00,16.8,16.8,16.77,16.78,87783.0,16.7699,16.7699,16.74,16.75,87783.0
2025-04-30 12:05:00,16.78,16.83,16.77,16.8,100942.0,16.75,16.7999,16.74,16.7699,100942.0
2025-04-30 12:10:00,16.8,16.81,16.76,16.76,97390.0,16.7699,16.7799,16.73,16.73,97390.0
2025-04-30 12:15:00,16.77,16.78,16.73,16.73,140362.0,16.74,16.75,16.7001,16.7001,140362.0
2025-04-30 12:20:00,16.74,16.76,16.71,16.73,99968.0,16.71,16.73,16.6801,16.7001,99968.0
2025-04-30 12:25:00,16.73,16.75,16.71,16.71,125845.0,16.7001,16.72,16.6801,16.6801,125845.0
2025-04-30 12:30:00,16.71,16.73,16.67,16.69,403078.0,16.6801,16.7001,16.6402,16.6601,403078.0
2025-04-30 12:35:00,16.69,16.73,16.67,16.73,219909.0,16.6601,16.7001,16.6402,16.7001,219909.0
2025-04-30 12:40:00,16.72,16.73,16.68,16.68,75865.0,16.6901,16.7001,16.6501,16.6501,75865.0
2025-04-30 12:45:00,16.69,16.69,16.66,16.69,151652.0,16.6601,16.6601,16.6302,16.6601,151652.0
2025-04-30 12:50:00,16.69,16.7,16.65,16.7,219938.0,16.6601,16.6701,16.6202,16.6701,219938.0
2025-04-30 12:55:00,16.7,16.71,16.68,16.71,192567.0,16.6701,16.6801,16.6501,16.6801,192567.0
2025-04-30 13:00:00,16.71,16.74,16.68,16.7,128268.0,16.6801,16.71,16.6501,16.6701,128268.0
2025-04-30 13:05:00,16.71,16.71,16.68,16.69,68467.0,16.6801,16.6801,16.6501,16.6601,68467.0
2025-04-30 13:10:00,16.69,16.69,16.66,16.69,92850.0,16.6601,16.6601,16.6302,16.6601,92850.0
2025-04-30 13:15:00,16.69,16.7,16.67,16.68,124244.0,16.6601,16.6701,16.6402,16.6501,124244.0
2025-04-30 13:20:00,16.68,16.69,16.67,16.69,69956.0,16.6501,16.6601,16.6402,16.6601,69956.0
2025-04-30 13:25:00,16.69,16.71,16.68,16.7,80015.0,16.6601,16.6801,16.6501,16.6701,80015.0
2025-04-30 13:30:00,16.7,16.71,16.69,16.7,103156.0,16.6701,16.6801,16.6601,16.6701,103156.0
2025-04-30 13:35:00,16.7,16.71,16.68,16.69,96139.0,16.6701,16.6801,16.6501,16.6601,96139.0
2025-04-30 13:40:00,16.68,16.71,16.67,16.69,105789.0,16.6501,16.6801,16.6402,16.6601,105789.0
2025-04-30 13:45:00,16.69,16.69,16.67,16.68,95254.0,16.6601,16.6601,16.6402,16.6501,95254.0
2025-04-30 13:50:00,16.68,16.71,16.67,16.7,95697.0,16.6501,16.6801,16.6402,16.6701,95697.0
2025-04-30 13:55:00,16.71,16.71,16.68,16.69,88083.0,16.6801,16.6801,16.6501,16.6601,88083.0
2025-04-30 14:00:00,16.68,16.71,16.67,16.71,243067.0,16.6501,16.6801,16.6402,16.6801,243067.0
2025-04-30 14:05:00,16.71,16.75,16.68,16.71,594365.0,16.6801,16.72,16.6501,16.6801,594365.0
2025-04-30 14:10:00,16.71,16.75,16.7,16.73,286163.0,16.6801,16.72,16.6701,16.7001,286163.0
2025-04-30 14:15:00,16.73,16.73,16.66,16.66,183449.0,16.7001,16.7001,16.6302,16.6302,183449.0
2025-04-30 14:20:00,16.66,16.67,16.62,16.63,142724.0,16.6302,16.6402,16.5902,16.6002,142724.0
2025-04-30 14:25:00,16.63,16.64,16.55,16.58,298357.0,16.6002,16.6102,16.5204,16.5503,298357.0
2025-04-30 14:30:00,16.57,16.59,16.53,16.55,518105.0,16.5403,16.5603,16.5004,16.5204,518105.0
2025-04-30 14:35:00,16.55,16.56,16.46,16.49,501812.0,16.5204,16.5304,16.4305,16.4605,501812.0
2025-04-30 14:40:00,16.48,16.49,16.45,16.46,291501.0,16.4505,16.4605,16.4206,16.4305,291501.0
2025-04-30 14:45:00,16.46,16.51,16.46,16.5,308432.0,16.4305,16.4804,16.4305,16.4705,308432.0
2025-04-30 14:50:00,16.49,16.49,16.46,16.46,196274.0,16.4605,16.4605,16.4305,16.4305,196274.0
2025-04-30 14:55:00,16.46,16.47,16.39,16.41,317104.0,16.4305,16.4405,16.3607,16.3806,317104.0
2025-04-30 15:00:00,16.41,16.46,16.4,16.46,322205.0,16.3806,16.4305,16.3706,16.4305,322205.0
2025-04-30 15:05:00,16.46,16.47,16.41,16.43,256386.0,16.4305,16.4405,16.3806,16.4006,256386.0
2025-04-30 15:10:00,16.43,16.47,16.42,16.45,231943.0,16.4006,16.4405,16.3906,16.4206,231943.0
2025-04-30 15:15:00,16.44,16.46,16.43,16.43,178722.0,16.4106,16.4305,16.4006,16.4006,178722.0
2025-04-30 15:20:00,16.43,16.45,16.42,16.43,213017.0,16.4006,16.4206,16.3906,16.4006,213017.0
2025-04-30 15:25:00,16.42,16.42,16.37,16.39,336246.0,16.3906,16.3906,16.3407,16.3607,336246.0
2025-04-30 15:30:00,16.39,16.4,16.33,16.35,350020.0,16.3607,16.3706,16.3008,16.3207,350020.0
2025-04-30 15:35:00,16.34,16.35,16.32,16.32,270281.0,16.3107,16.3207,16.2908,16.2908,270281.0
2025-04-30 15:40:00,16.32,16.38,16.32,16.38,342026.0,16.2908,16.3507,16.2908,16.3507,342026.0
2025-04-30 15:45:00,16.38,16.44,16.37,16.43,455854.0,16.3507,16.4106,16.3407,16.4006,455854.0
2025-04-30 15:50:00,16.44,16.52,16.44,16.5,627175.0,16.4106,16.4904,16.4106,16.4705,627175.0
2025-04-30 15:55:00,16.5,16.55,16.48,16.51,1997596.0,16.4705,16.5204,16.4505,16.4804,1997596.0
2025-05-01 09:30:00,16.68,16.85,16.6,16.7,277886.0,16.6501,16.8198,16.5703,16.6701,277886.0
2025-05-01 09:35:00,16.7,16.84,16.65,16.82,221658.0,16.6701,16.8099,16.6202,16.7899,221658.0
2025-05-01 09:40:00,16.82,16.9,16.82,16.88,247093.0,16.7899,16.8697,16.7899,16.8498,247093.0
2025-05-01 09:45:00,16.87,16.91,16.85,16.91,200577.0,16.8398,16.8797,16.8198,16.8797,200577.0
2025-05-01 09:50:00,16.91,16.93,16.88,16.89,207487.0,16.8797,16.8997,16.8498,16.8598,207487.0
2025-05-01 09:55:00,16.89,16.89,16.83,16.84,199652.0,16.8598,16.8598,16.7999,16.8099,199652.0
2025-05-01 10:00:00,16.85,16.87,16.8,16.85,549997.0,16.8198,16.8398,16.7699,16.8198,549997.0
2025-05-01 10:05:00,16.85,16.87,16.82,16.87,199738.0,16.8198,16.8398,16.7899,16.8398,199738.0
2025-05-01 10:10:00,16.86,16.9,16.86,16.87,224609.0,16.8298,16.8697,16.8298,16.8398,224609.0
2025-05-01 10:15:00,16.87,16.89,16.85,16.86,152567.0,16.8398,16.8598,16.8198,16.8298,152567.0
2025-05-01 10:20:00,16.86,16.89,16.85,16.86,104857.0,16.8298,16.8598,16.8198,16.8298,104857.0
2025-05-01 10:25:00,16.86,16.86,16.82,16.84,132264.0,16.8298,16.8298,16.7899,16.8099,132264.0
2025-05-01 10:30:00,16.84,16.84,16.79,16.8,178103.0,16.8099,16.8099,16.7599,16.7699,178103.0
2025-05-01 10:35:00,16.79,16.85,16.78,16.84,198387.0,16.7599,16.8198,16.75,16.8099,198387.0
2025-05-01 10:40:00,16.83,16.86,16.82,16.84,97345.0,16.7999,16.8298,16.7899,16.8099,97345.0
2025-05-01 10:45:00,16.83,16.86,16.82,16.86,174404.0,16.7999,16.8298,16.7899,16.8298,174404.0
2025-05-01 10:50:00,16.85,16.85,16.8,16.82,192647.0,16.8198,16.8198,16.7699,16.7899,192647.0
2025-05-01 10:55:00,16.82,16.88,16.82,16.88,146675.0,16.7899,16.8498,16.7899,16.8498,146675.0
2025-05-01 11:00:00,16.88,16.91,16.86,16.91,188834.0,16.8498,16.8797,16.8298,16.8797,188834.0
2025-05-01 11:05:00,16.91,16.91,16.87,16.89,113515.0,16.8797,16.8797,16.8398,16.8598,113515.0
2025-05-01 11:10:00,16.89,16.89,16.85,16.86,65976.0,16.8598,16.8598,16.8198,16.8298,65976.0
2025-05-01 11:15:00,16.86,16.87,16.82,16.82,126478.0,16.8298,16.8398,16.7899,16.7899,126478.0
2025-05-01 11:20:00,16.82,16.84,16.74,16.75,210117.0,16.7899,16.8099,16.71,16.72,210117.0
2025-05-01 11:25:00,16.75,16.79,16.75,16.77,449281.0,16.72,16.7599,16.72,16.74,449281.0
2025-05-01 11:30:00,16.77,16.78,16.71,16.71,203721.0,16.74,16.75,16.6801,16.6801,203721.0
2025-05-01 11:35:00,16.71,16.73,16.7,16.71,541388.0,16.6801,16.7001,16.6701,16.6801,541388.0
2025-05-01 11:40:00,16.71,16.75,16.71,16.73,193802.0,16.6801,16.72,16.6801,16.7001,193802.0
2025-05-01 11:45:00,16.73,16.74,16.65,16.68,404600.0,16.7001,16.71,16.6202,16.6501,404600.0
2025-05-01 11:50:00,16.68,16.69,16.66,16.67,147440.0,16.6501,16.6601,16.6302,16.6402,147440.0
2025-05-01 11:55:00,16.68,16.68,16.61,16.66,608427.0,16.6501,16.6501,16.5803,16.6302,608427.0
2025-05-01 12:00:00,16.66,16.69,16.65,16.68,94505.0,16.6302,16.6601,16.6202,16.6501,94505.0
2025-05-01 12:05:00,16.68,16.69,16.66,16.66,109219.0,16.6501,16.6601,16.6302,16.6302,109219.0
2025-05-01 12:10:00,16.66,16.67,16.62,16.63,56044.0,16.6302,16.6402,16.5902,16.6002,56044.0
2025-05-01 12:15:00,16.63,16.64,16.6,16.63,101854.0,16.6002,16.6102,16.5703,16.6002,101854.0
2025-05-01 12:20:00,16.63,16.65,16.61,16.62,55523.0,16.6002,16.6202,16.5803,16.5902,55523.0
2025-05-01 12:25:00,16.62,16.66,16.61,16.64,47198.0,16.5902,16.6302,16.5803,16.6102,47198.0
2025-05-01 12:30:00,16.64,16.66,16.64,16.64,30334.0,16.6102,16.6302,16.6102,16.6102,30334.0
2025-05-01 12:35:00,16.64,16.66,16.63,16.66,58707.0,16.6102,16.6302,16.6002,16.6302,58707.0
2025-05-01 12:40:00,16.65,16.67,16.62,16.66,57007.0,16.6202,16.6402,16.5902,16.6302,57007.0
2025-05-01 12:45:00,16.66,16.66,16.63,16.64,35243.0,16.6302,16.6302,16.6002,16.6102,35243.0
2025-05-01 12:50:00,16.64,16.65,16.62,16.63,109773.0,16.6102,16.6202,16.5902,16.6002,109773.0
2025-05-01 12:55:00,16.64,16.64,16.59,16.59,68435.0,16.6102,16.6102,16.5603,16.5603,68435.0
2025-05-01 13:00:00,16.6,16.63,16.59,16.62,69216.0,16.5703,16.6002,16.5603,16.5902,69216.0
2025-05-01 13:05:00,16.62,16.64,16.61,16.62,216861.0,16.5902,16.6102,16.5803,16.5902,216861.0
2025-05-01 13:10:00,16.63,16.63,16.59,16.59,136835.0,16.6002,16.6002,16.5603,16.5603,136835.0
2025-05-01 13:15:00,16.6,16.62,16.59,16.61,132556.0,16.5703,16.5902,16.5603,16.5803,132556.0
2025-05-01 13:20:00,16.61,16.63,16.6,16.62,95526.0,16.5803,16.6002,16.5703,16.5902,95526.0
2025-05-01 13:25:00,16.62,16.63,16.6,16.6,39185.0,16.5902,16.6002,16.5703,16.5703,39185.0
2025-05-01 13:30:00,16.61,16.65,16.6,16.64,55014.0,16.5803,16.6202,16.5703,16.6102,55014.0
2025-05-01 13:35:00,16.64,16.68,16.64,16.64,182867.0,16.6102,16.6501,16.6102,16.6102,182867.0
2025-05-01 13:40:00,16.64,16.64,16.61,16.63,101102.0,16.6102,16.6102,16.5803,16.6002,101102.0
2025-05-01 13:45:00,16.63,16.66,16.62,16.64,95795.0,16.6002,16.6302,16.5902,16.6102,95795.0
2025-05-01 13:50:00,16.64,16.64,16.6,16.61,109115.0,16.6102,16.6102,16.5703,16.5803,109115.0
2025-05-01 13:55:00,16.61,16.61,16.59,16.6,87761.0,16.5803,16.5803,16.5603,16.5703,87761.0
2025-05-01 14:00:00,16.61,16.62,16.6,16.62,85245.0,16.5803,16.5902,16.5703,16.5902,85245.0
2025-05-01 14:05:00,16.62,16.64,16.61,16.64,61165.0,16.5902,16.6102,16.5803,16.6102,61165.0
2025-05-01 14:10:00,16.63,16.64,16.61,16.62,90721.0,16.6002,16.6102,16.5803,16.5902,90721.0
2025-05-01 14:15:00,16.63,16.63,16.62,16.63,46964.0,16.6002,16.6002,16.5902,16.6002,46964.0
2025-05-01 14:20:00,16.62,16.63,16.61,16.63,92577.0,16.5902,16.6002,16.5803,16.6002,92577.0
2025-05-01 14:25:00,16.63,16.63,16.58,16.61,207070.0,16.6002,16.6002,16.5503,16.5803,207070.0
2025-05-01 14:30:00,16.61,16.64,16.6,16.64,76267.0,16.5803,16.6102,16.5703,16.6102,76267.0
2025-05-01 14:35:00,16.64,16.65,16.63,16.64,80538.0,16.6102,16.6202,16.6002,16.6102,80538.0
2025-05-01 14:40:00,16.64,16.67,16.64,16.67,66218.0,16.6102,16.6402,16.6102,16.6402,66218.0
2025-05-01 14:45:00,16.66,16.68,16.65,16.66,148709.0,16.6302,16.6501,16.6202,16.6302,148709.0
2025-05-01 14:50:00,16.66,16.67,16.64,16.64,94971.0,16.6302,16.6402,16.6102,16.6102,94971.0
2025-05-01 14:55:00,16.64,16.66,16.64,16.66,60863.0,16.6102,16.6302,16.6102,16.6302,60863.0
2025-05-01 15:00:00,16.66,16.67,16.64,16.66,113541.0,16.6302,16.6402,16.6102,16.6302,113541.0
2025-05-01 15:05:00,16.66,16.66,16.65,16.66,38353.0,16.6302,16.6302,16.6202,16.6302,38353.0
2025-05-01 15:10:00,16.66,16.67,16.65,16.66,101954.0,16.6302,16.6402,16.6202,16.6302,101954.0
2025-05-01 15:15:00,16.66,16.66,16.63,16.65,65059.0,16.6302,16.6302,16.6002,16.6202,65059.0
2025-05-01 15:20:00,16.66,16.67,16.63,16.64,195312.0,16.6302,16.6402,16.6002,16.6102,195312.0
2025-05-01 15:25:00,16.64,16.66,16.64,16.66,209378.0,16.6102,16.6302,16.6102,16.6302,209378.0
2025-05-01 15:30:00,16.66,16.67,16.65,16.67,177144.0,16.6302,16.6402,16.6202,16.6402,177144.0
2025-05-01 15:35:00,16.66,16.68,16.64,16.64,229885.0,16.6302,16.6501,16.6102,16.6102,229885.0
2025-05-01 15:40:00,16.64,16.68,16.63,16.66,404001.0,16.6102,16.6501,16.6002,16.6302,404001.0
2025-05-01 15:45:00,16.66,16.75,16.66,16.73,710264.0,16.6302,16.72,16.6302,16.7001,710264.0
2025-05-01 15:50:00,16.73,16.74,16.67,16.69,511469.0,16.7001,16.71,16.6402,16.6601,511469.0
2025-05-01 15:55:00,16.7,16.7,16.63,16.67,1412812.0,16.6701,16.6701,16.6002,16.6402,1412812.0
2025-05-02 09:30:00,16.69,16.86,16.68,16.83,254822.0,16.6601,16.8298,16.6501,16.7999,254822.0
2025-05-02 09:35:00,16.83,16.86,16.8,16.85,94019.0,16.7999,16.8298,16.7699,16.8198,94019.0
2025-05-02 09:40:00,16.85,16.85,16.76,16.78,72159.0,16.8198,16.8198,16.73,16.75,72159.0
2025-05-02 09:45:00,16.78,16.82,16.72,16.81,98090.0,16.75,16.7899,16.6901,16.7799,98090.0
2025-05-02 09:50:00,16.81,16.83,16.78,16.83,98874.0,16.7799,16.7999,16.75,16.7999,98874.0
2025-05-02 09:55:00,16.83,16.86,16.82,16.86,36408.0,16.7999,16.8298,16.7899,16.8298,36408.0
2025-05-02 10:00:00,16.84,16.89,16.84,16.87,101637.0,16.8099,16.8598,16.8099,16.8398,101637.0
2025-05-02 10:05:00,16.86,16.89,16.85,16.89,87339.0,16.8298,16.8598,16.8198,16.8598,87339.0
2025-05-02 10:10:00,16.89,16.89,16.82,16.83,272773.0,16.8598,16.8598,16.7899,16.7999,272773.0
2025-05-02 10:15:00,16.82,16.91,16.82,16.91,177091.0,16.7899,16.8797,16.7899,16.8797,177091.0
2025-05-02 10:20:00,16.91,16.97,16.9,16.97,78602.0,16.8797,16.9396,16.8697,16.9396,78602.0
2025-05-02 10:25:00,16.97,16.98,16.94,16.97,149108.0,16.9396,16.9496,16.9097,16.9396,149108.0
2025-05-02 10:30:00,16.97,17.0,16.94,16.98,199159.0,16.9396,16.9696,16.9097,16.9496,199159.0
2025-05-02 10:35:00,16.98,17.0,16.95,17.0,114420.0,16.9496,16.9696,16.9197,16.9696,114420.0
2025-05-02 10:40:00,16.99,17.0,16.97,17.0,87927.0,16.9596,16.9696,16.9396,16.9696,87927.0
2025-05-02 10:45:00,17.0,17.03,16.98,17.01,92192.0,16.9696,16.9995,16.9496,16.9795,92192.0
2025-05-02 10:50:00,17.01,17.03,17.0,17.03,88274.0,16.9795,16.9995,16.9696,16.9995,88274.0
2025-05-02 10:55:00,17.03,17.05,17.01,17.02,174497.0,16.9995,17.0195,16.9795,16.9895,174497.0
2025-05-02 11:00:00,17.02,17.02,16.98,17.0,127818.0,16.9895,16.9895,16.9496,16.9696,127818.0
2025-05-02 11:05:00,17.0,17.0,16.96,16.96,129906.0,16.9696,16.9696,16.9296,16.9296,129906.0
2025-05-02 11:10:00,16.96,16.98,16.96,16.98,60500.0,16.9296,16.9496,16.9296,16.9496,60500.0
2025-05-02 11:15:00,16.98,16.98,16.96,16.96,152706.0,16.9496,16.9496,16.9296,16.9296,152706.0
2025-05-02 11:20:00,16.96,16.99,16.96,16.98,94013.0,16.9296,16.9596,16.9296,16.9496,94013.0
2025-05-02 11:25:00,16.98,16.99,16.96,16.98,108176.0,16.9496,16.9596,16.9296,16.9496,108176.0
2025-05-02 11:30:00,16.98,17.0,16.98,16.98,113757.0,16.9496,16.9696,16.9496,16.9496,113757.0
2025-05-02 11:35:00,16.98,16.99,16.97,16.99,96603.0,16.9496,16.9596,16.9396,16.9596,96603.0
2025-05-02 11:40:00,16.99,16.99,16.95,16.96,91477.0,16.9596,16.9596,16.9197,16.9296,91477.0
2025-05-02 11:45:00,16.96,16.97,16.93,16.95,71867.0,16.9296,16.9396,16.8997,16.9197,71867.0
2025-05-02 11:50:00,16.95,16.97,16.94,16.97,47988.0,16.9197,16.9396,16.9097,16.9396,47988.0
2025-05-02 11:55:00,16.97,16.98,16.96,16.96,182563.0,16.9396,16.9496,16.9296,16.9296,182563.0
2025-05-02 12:00:00,16.96,16.99,16.95,16.98,152721.0,16.9296,16.9596,16.9197,16.9496,152721.0
2025-05-02 12:05:00,16.98,16.98,16.96,16.96,32730.0,16.9496,16.9496,16.9296,16.9296,32730.0
2025-05-02 12:10:00,16.96,16.98,16.96,16.98,33644.0,16.9296,16.9496,16.9296,16.9496,33644.0
2025-05-02 12:15:00,16.98,16.98,16.96,16.96,49965.0,16.9496,16.9496,16.9296,16.9296,49965.0
2025-05-02 12:20:00,16.96,16.98,16.93,16.94,47458.0,16.9296,16.9496,16.8997,16.9097,47458.0
2025-05-02 12:25:00,16.94,16.95,16.93,16.93,25306.0,16.9097,16.9197,16.8997,16.8997,25306.0
2025-05-02 12:30:00,16.94,16.95,16.91,16.93,61384.0,16.9097,16.9197,16.8797,16.8997,61384.0
2025-05-02 12:35:00,16.93,16.93,16.91,16.93,25839.0,16.8997,16.8997,16.8797,16.8997,25839.0
2025-05-02 12:40:00,16.93,16.93,16.89,16.89,39470.0,16.8997,16.8997,16.8598,16.8598,39470.0
2025-05-02 12:45:00,16.89,16.9,16.87,16.89,27082.0,16.8598,16.8697,16.8398,16.8598,27082.0
2025-05-02 12:50:00,16.89,16.9,16.87,16.89,29630.0,16.8598,16.8697,16.8398,16.8598,29630.0
2025-05-02 12:55:00,16.89,16.9,16.88,16.88,45530.0,16.8598,16.8697,16.8498,16.8498,45530.0
2025-05-02 13:00:00,16.88,16.9,16.87,16.9,33612.0,16.8498,16.8697,16.8398,16.8697,33612.0
2025-05-02 13:05:00,16.89,16.91,16.89,16.89,77626.0,16.8598,16.8797,16.8598,16.8598,77626.0
2025-05-02 13:10:00,16.9,16.92,16.88,16.89,59765.0,16.8697,16.8897,16.8498,16.8598,59765.0
2025-05-02 13:15:00,16.89,16.91,16.89,16.91,72994.0,16.8598,16.8797,16.8598,16.8797,72994.0
2025-05-02 13:20:00,16.91,16.93,16.9,16.93,51839.0,16.8797,16.8997,16.8697,16.8997,51839.0
2025-05-02 13:25:00,16.93,16.93,16.9,16.91,72339.0,16.8997,16.8997,16.8697,16.8797,72339.0
2025-05-02 13:30:00,16.91,16.91,16.88,16.89,50400.0,16.8797,16.8797,16.8498,16.8598,50400.0
2025-05-02 13:35:00,16.89,16.91,16.88,16.91,34015.0,16.8598,16.8797,16.8498,16.8797,34015.0
2025-05-02 13:40:00,16.91,16.91,16.88,16.9,74652.0,16.8797,16.8797,16.8498,16.8697,74652.0
2025-05-02 13:45:00,16.89,16.91,16.89,16.9,48735.0,16.8598,16.8797,16.8598,16.8697,48735.0
2025-05-02 13:50:00,16.9,16.93,16.89,16.92,53510.0,16.8697,16.8997,16.8598,16.8897,53510.0
2025-05-02 13:55:00,16.91,16.92,16.89,16.89,48579.0,16.8797,16.8897,16.8598,16.8598,48579.0
2025-05-02 14:00:00,16.89,16.91,16.89,16.91,21188.0,16.8598,16.8797,16.8598,16.8797,21188.0
2025-05-02 14:05:00,16.91,16.93,16.91,16.93,43676.0,16.8797,16.8997,16.8797,16.8997,43676.0
2025-05-02 14:10:00,16.93,16.93,16.91,16.92,54075.0,16.8997,16.8997,16.8797,16.8897,54075.0
2025-05-02 14:15:00,16.93,16.94,16.92,16.93,55199.0,16.8997,16.9097,16.8897,16.8997,55199.0
2025-05-02 14:20:00,16.93,16.95,16.92,16.94,85936.0,16.8997,16.9197,16.8897,16.9097,85936.0
2025-05-02 14:25:00,16.94,16.95,16.93,16.95,20111.0,16.9097,16.9197,16.8997,16.9197,20111.0
2025-05-02 14:30:00,16.95,16.96,16.94,16.96,79166.0,16.9197,16.9296,16.9097,16.9296,79166.0
2025-05-02 14:35:00,16.96,16.98,16.95,16.95,109504.0,16.9296,16.9496,16.9197,16.9197,109504.0
2025-05-02 14:40:00,16.96,16.97,16.95,16.95,39302.0,16.9296,16.9396,16.9197,16.9197,39302.0
2025-05-02 14:45:00,16.96,16.96,16.92,16.93,74365.0,16.9296,16.9296,16.8897,16.8997,74365.0
2025-05-02 14:50:00,16.93,16.94,16.91,16.94,113646.0,16.8997,16.9097,16.8797,16.9097,113646.0
2025-05-02 14:55:00,16.94,16.96,16.93,16.94,76320.0,16.9097,16.9296,16.8997,16.9097,76320.0
2025-05-02 15:00:00,16.94,16.95,16.92,16.94,82016.0,16.9097,16.9197,16.8897,16.9097,82016.0
2025-05-02 15:05:00,16.94,16.95,16.92,16.95,66718.0,16.9097,16.9197,16.8897,16.9197,66718.0
2025-05-02 15:10:00,16.95,16.95,16.93,16.94,96896.0,16.9197,16.9197,16.8997,16.9097,96896.0
2025-05-02 15:15:00,16.94,16.98,16.93,16.97,124918.0,16.9097,16.9496,16.8997,16.9396,124918.0
2025-05-02 15:20:00,16.98,16.99,16.96,16.98,115751.0,16.9496,16.9596,16.9296,16.9496,115751.0
2025-05-02 15:25:00,16.98,16.99,16.97,16.98,63013.0,16.9496,16.9596,16.9396,16.9496,63013.0
2025-05-02 15:30:00,16.98,16.99,16.96,16.96,161334.0,16.9496,16.9596,16.9296,16.9296,161334.0
2025-05-02 15:35:00,16.96,16.99,16.95,16.98,162125.0,16.9296,16.9596,16.9197,16.9496,162125.0
2025-05-02 15:40:00,16.97,16.99,16.96,16.98,135564.0,16.9396,16.9596,16.9296,16.9496,135564.0
2025-05-02 15:45:00,16.97,16.98,16.93,16.93,149100.0,16.9396,16.9496,16.8997,16.8997,149100.0
2025-05-02 15:50:00,16.93,16.94,16.91,16.93,181402.0,16.8997,16.9097,16.8797,16.8997,181402.0
2025-05-02 15:55:00,16.93,16.95,16.9,16.92,689865.0,16.8997,16.9197,16.8697,16.8897,689865.0
2025-05-05 09:30:00,16.9,17.08,16.85,17.08,296088.0,16.8697,17.0494,16.8198,17.0494,296088.0
2025-05-05 09:35:00,17.08,17.11,16.99,17.04,211155.0,17.0494,17.0794,16.9596,17.0095,211155.0
2025-05-05 09:40:00,17.04,17.08,17.01,17.02,116784.0,17.0095,17.0494,16.9795,16.9895,116784.0
2025-05-05 09:45:00,17.02,17.02,16.93,16.95,46990.0,16.9895,16.9895,16.8997,16.9197,46990.0
2025-05-05 09:50:00,16.94,16.95,16.9,16.91,48881.0,16.9097,16.9197,16.8697,16.8797,48881.0
2025-05-05 09:55:00,16.91,16.97,16.9,16.92,208671.0,16.8797,16.9396,16.8697,16.8897,208671.0
2025-05-05 10:00:00,16.92,16.97,16.92,16.94,45224.0,16.8897,16.9396,16.8897,16.9097,45224.0
2025-05-05 10:05:00,16.93,16.96,16.92,16.94,111435.0,16.8997,16.9296,16.8897,16.9097,111435.0
2025-05-05 10:10:00,16.95,16.99,16.92,16.93,44033.0,16.9197,16.9596,16.8897,16.8997,44033.0
2025-05-05 10:15:00,16.93,16.95,16.92,16.93,60370.0,16.8997,16.9197,16.8897,16.8997,60370.0
2025-05-05 10:20:00,16.94,16.95,16.83,16.85,170286.0,16.9097,16.9197,16.7999,16.8198,170286.0
2025-05-05 10:25:00,16.85,16.89,16.84,16.89,122892.0,16.8198,16.8598,16.8099,16.8598,122892.0
2025-05-05 10:30:00,16.89,16.89,16.86,16.89,156030.0,16.8598,16.8598,16.8298,16.8598,156030.0
2025-05-05 10:35:00,16.89,16.94,16.88,16.93,63974.0,16.8598,16.9097,16.8498,16.8997,63974.0
2025-05-05 10:40:00,16.93,16.97,16.93,16.96,94703.0,16.8997,16.9396,16.8997,16.9296,94703.0
2025-05-05 10:45:00,16.96,16.98,16.95,16.98,41737.0,16.9296,16.9496,16.9197,16.9496,41737.0
2025-05-05 10:50:00,16.98,16.98,16.95,16.96,47651.0,16.9496,16.9496,16.9197,16.9296,47651.0
2025-05-05 10:55:00,16.96,16.96,16.93,16.94,44752.0,16.9296,16.9296,16.8997,16.9097,44752.0
2025-05-05 11:00:00,16.95,16.96,16.94,16.96,27346.0,16.9197,16.9296,16.9097,16.9296,27346.0
2025-05-05 11:05:00,16.96,16.97,16.93,16.94,43925.0,16.9296,16.9396,16.8997,16.9097,43925.0
2025-05-05 11:10:00,16.94,16.96,16.93,16.95,33423.0,16.9097,16.9296,16.8997,16.9197,33423.0
2025-05-05 11:15:00,16.95,16.96,16.95,16.95,33648.0,16.9197,16.9296,16.9197,16.9197,33648.0
2025-05-05 11:20:00,16.96,16.96,16.95,16.95,16077.0,16.9296,16.9296,16.9197,16.9197,16077.0
2025-05-05 11:25:00,16.96,16.96,16.95,16.96,32115.0,16.9296,16.9296,16.9197,16.9296,32115.0
2025-05-05 11:30:00,16.96,16.96,16.93,16.93,28908.0,16.9296,16.9296,16.8997,16.8997,28908.0
2025-05-05 11:35:00,16.93,16.95,16.92,16.94,60059.0,16.8997,16.9197,16.8897,16.9097,60059.0
2025-05-05 11:40:00,16.94,16.97,16.93,16.96,110968.0,16.9097,16.9396,16.8997,16.9296,110968.0
2025-05-05 11:45:00,16.97,17.01,16.97,17.0,69026.0,16.9396,16.9795,16.9396,16.9696,69026.0
2025-05-05 11:50:00,17.0,17.02,17.0,17.01,27275.0,16.9696,16.9895,16.9696,16.9795,27275.0
2025-05-05 11:55:00,17.01,17.01,16.99,16.99,17110.0,16.9795,16.9795,16.9596,16.9596,17110.0
2025-05-05 12:00:00,17.0,17.0,16.96,16.98,60907.0,16.9696,16.9696,16.9296,16.9496,60907.0
2025-05-05 12:05:00,16.98,16.99,16.95,16.96,54585.0,16.9496,16.9596,16.9197,16.9296,54585.0
2025-05-05 12:10:00,16.96,16.98,16.96,16.96,23172.0,16.9296,16.9496,16.9296,16.9296,23172.0
2025-05-05 12:15:00,16.97,16.98,16.95,16.96,69940.0,16.9396,16.9496,16.9197,16.9296,69940.0
2025-05-05 12:20:00,16.97,16.97,16.94,16.96,44005.0,16.9396,16.9396,16.9097,16.9296,44005.0
2025-05-05 12:25:00,16.96,16.96,16.94,16.96,40410.0,16.9296,16.9296,16.9097,16.9296,40410.0
2025-05-05 12:30:00,16.96,16.97,16.95,16.96,19492.0,16.9296,16.9396,16.9197,16.9296,19492.0
2025-05-05 12:35:00,16.96,16.98,16.96,16.98,32865.0,16.9296,16.9496,16.9296,16.9496,32865.0
2025-05-05 12:40:00,16.98,16.98,16.97,16.97,9020.0,16.9496,16.9496,16.9396,16.9396,9020.0
2025-05-05 12:45:00,16.98,16.98,16.96,16.96,24825.0,16.9496,16.9496,16.9296,16.9296,24825.0
2025-05-05 12:50:00,16.97,16.97,16.96,16.96,9827.0,16.9396,16.9396,16.9296,16.9296,9827.0
2025-05-05 12:55:00,16.96,16.98,16.96,16.98,33088.0,16.9296,16.9496,16.9296,16.9496,33088.0
2025-05-05 13:00:00,16.98,16.98,16.96,16.98,50051.0,16.9496,16.9496,16.9296,16.9496,50051.0
2025-05-05 13:05:00,16.98,16.98,16.95,16.96,27254.0,16.9496,16.9496,16.9197,16.9296,27254.0
2025-05-05 13:10:00,16.96,16.97,16.95,16.96,30248.0,16.9296,16.9396,16.9197,16.9296,30248.0
2025-05-05 13:15:00,16.96,16.97,16.95,16.96,31866.0,16.9296,16.9396,16.9197,16.9296,31866.0
2025-05-05 13:20:00,16.96,16.97,16.94,16.94,44474.0,16.9296,16.9396,16.9097,16.9097,44474.0
2025-05-05 13:25:00,16.94,16.95,16.92,16.93,24657.0,16.9097,16.9197,16.8897,16.8997,24657.0
2025-05-05 13:30:00,16.92,16.95,16.92,16.94,67317.0,16.8897,16.9197,16.8897,16.9097,67317.0
2025-05-05 13:35:00,16.94,16.95,16.93,16.95,69985.0,16.9097,16.9197,16.8997,16.9197,69985.0
2025-05-05 13:40:00,16.94,16.95,16.93,16.93,20425.0,16.9097,16.9197,16.8997,16.8997,20425.0
2025-05-05 13:45:00,16.93,16.95,16.93,16.95,30254.0,16.8997,16.9197,16.8997,16.9197,30254.0
2025-05-05 13:50:00,16.95,16.95,16.93,16.94,207707.0,16.9197,16.9197,16.8997,16.9097,207707.0
2025-05-05 13:55:00,16.94,16.94,16.91,16.91,151679.0,16.9097,16.9097,16.8797,16.8797,151679.0
2025-05-05 14:00:00,16.91,16.93,16.91,16.93,49035.0,16.8797,16.8997,16.8797,16.8997,49035.0
2025-05-05 14:05:00,16.93,16.93,16.9,16.9,26867.0,16.8997,16.8997,16.8697,16.8697,26867.0
2025-05-05 14:10:00,16.9,16.93,16.9,16.92,57557.0,16.8697,16.8997,16.8697,16.8897,57557.0
2025-05-05 14:15:00,16.93,16.95,16.92,16.94,45413.0,16.8997,16.9197,16.8897,16.9097,45413.0
2025-05-05 14:20:00,16.94,16.95,16.93,16.95,23095.0,16.9097,16.9197,16.8997,16.9197,23095.0
2025-05-05 14:25:00,16.95,16.96,16.94,16.95,46217.0,16.9197,16.9296,16.9097,16.9197,46217.0
2025-05-05 14:30:00,16.95,16.96,16.94,16.96,29749.0,16.9197,16.9296,16.9097,16.9296,29749.0
2025-05-05 14:35:00,16.96,16.97,16.95,16.96,25321.0,16.9296,16.9396,16.9197,16.9296,25321.0
2025-05-05 14:40:00,16.96,17.0,16.96,17.0,146694.0,16.9296,16.9696,16.9296,16.9696,146694.0
2025-05-05 14:45:00,16.99,17.0,16.98,17.0,77885.0,16.9596,16.9696,16.9496,16.9696,77885.0
2025-05-05 14:50:00,17.0,17.0,16.99,17.0,17424.0,16.9696,16.9696,16.9596,16.9696,17424.0
2025-05-05 14:55:00,17.0,17.0,16.97,16.99,297129.0,16.9696,16.9696,16.9396,16.9596,297129.0
2025-05-05 15:00:00,16.99,16.99,16.97,16.98,109582.0,16.9596,16.9596,16.9396,16.9496,109582.0
2025-05-05 15:05:00,16.98,17.0,16.98,17.0,44835.0,16.9496,16.9696,16.9496,16.9696,44835.0
2025-05-05 15:10:00,17.0,17.0,16.98,16.98,48419.0,16.9696,16.9696,16.9496,16.9496,48419.0
2025-05-05 15:15:00,16.98,17.0,16.98,16.98,36535.0,16.9496,16.9696,16.9496,16.9496,36535.0
2025-05-05 15:20:00,16.98,16.99,16.95,16.96,95212.0,16.9496,16.9596,16.9197,16.9296,95212.0
2025-05-05 15:25:00,16.96,16.97,16.95,16.97,54104.0,16.9296,16.9396,16.9197,16.9396,54104.0
2025-05-05 15:30:00,16.96,16.98,16.95,16.97,78023.0,16.9296,16.9496,16.9197,16.9396,78023.0
2025-05-05 15:35:00,16.97,16.99,16.97,16.98,105755.0,16.9396,16.9596,16.9396,16.9496,105755.0
2025-05-05 15:40:00,16.98,16.99,16.96,16.96,101455.0,16.9496,16.9596,16.9296,16.9296,101455.0
2025-05-05 15:45:00,16.96,16.98,16.95,16.98,102341.0,16.9296,16.9496,16.9197,16.9496,102341.0
2025-05-05 15:50:00,16.98,16.98,16.95,16.96,153342.0,16.9496,16.9496,16.9197,16.9296,153342.0
2025-05-05 15:55:00,16.96,16.96,16.91,16.93,688177.0,16.9296,16.9296,16.8797,16.8997,688177.0
2025-05-06 09:30:00,16.83,16.88,16.77,16.86,196632.0,16.7999,16.8498,16.74,16.8298,196632.0
2025-05-06 09:35:00,16.86,16.87,16.79,16.83,119648.0,16.8298,16.8398,16.7599,16.7999,119648.0
2025-05-06 09:40:00,16.82,16.82,16.78,16.8,61213.0,16.7899,16.7899,16.75,16.7699,61213.0
2025-05-06 09:45:00,16.81,16.86,16.79,16.85,115345.0,16.7799,16.8298,16.7599,16.8198,115345.0
2025-05-06 09:50:00,16.86,16.93,16.85,16.93,112154.0,16.8298,16.8997,16.8198,16.8997,112154.0
2025-05-06 09:55:00,16.93,16.96,16.92,16.95,161156.0,16.8997,16.9296,16.8897,16.9197,161156.0
2025-05-06 10:00:00,16.95,16.98,16.92,16.98,124267.0,16.9197,16.9496,16.8897,16.9496,124267.0
2025-05-06 10:05:00,16.98,17.05,16.97,17.03,172050.0,16.9496,17.0195,16.9396,16.9995,172050.0
2025-05-06 10:10:00,17.03,17.04,16.99,17.03,95573.0,16.9995,17.0095,16.9596,16.9995,95573.0
2025-05-06 10:15:00,17.03,17.04,17.0,17.01,78611.0,16.9995,17.0095,16.9696,16.9795,78611.0
2025-05-06 10:20:00,17.01,17.02,16.98,17.0,30692.0,16.9795,16.9895,16.9496,16.9696,30692.0
2025-05-06 10:25:00,17.0,17.04,16.99,17.04,50065.0,16.9696,17.0095,16.9596,17.0095,50065.0
2025-05-06 10:30:00,17.04,17.09,17.03,17.07,49115.0,17.0095,17.0594,16.9995,17.0394,49115.0
2025-05-06 10:35:00,17.07,17.09,17.05,17.05,85034.0,17.0394,17.0594,17.0195,17.0195,85034.0
2025-05-06 10:40:00,17.06,17.08,17.04,17.05,63928.0,17.0295,17.0494,17.0095,17.0195,63928.0
2025-05-06 10:45:00,17.05,17.09,17.04,17.09,42428.0,17.0195,17.0594,17.0095,17.0594,42428.0
2025-05-06 10:50:00,17.09,17.09,17.06,17.07,42199.0,17.0594,17.0594,17.0295,17.0394,42199.0
2025-05-06 10:55:00,17.07,17.09,17.05,17.09,102102.0,17.0394,17.0594,17.0195,17.0594,102102.0
2025-05-06 11:00:00,17.08,17.12,17.08,17.12,201323.0,17.0494,17.0894,17.0494,17.0894,201323.0
2025-05-06 11:05:00,17.12,17.16,17.11,17.11,111912.0,17.0894,17.1293,17.0794,17.0794,111912.0
2025-05-06 11:10:00,17.12,17.14,17.1,17.11,64063.0,17.0894,17.1093,17.0694,17.0794,64063.0
2025-05-06 11:15:00,17.11,17.11,17.07,17.08,43888.0,17.0794,17.0794,17.0394,17.0494,43888.0
2025-05-06 11:20:00,17.09,17.11,17.06,17.11,65210.0,17.0594,17.0794,17.0295,17.0794,65210.0
2025-05-06 11:25:00,17.11,17.11,17.09,17.1,48994.0,17.0794,17.0794,17.0594,17.0694,48994.0
2025-05-06 11:30:00,17.1,17.13,17.09,17.13,29234.0,17.0694,17.0993,17.0594,17.0993,29234.0
2025-05-06 11:35:00,17.13,17.15,17.12,17.14,62590.0,17.0993,17.1193,17.0894,17.1093,62590.0
2025-05-06 11:40:00,17.14,17.15,17.11,17.13,84778.0,17.1093,17.1193,17.0794,17.0993,84778.0
2025-05-06 11:45:00,17.13,17.14,17.11,17.13,67779.0,17.0993,17.1093,17.0794,17.0993,67779.0
2025-05-06 11:50:00,17.13,17.13,17.1,17.11,111777.0,17.0993,17.0993,17.0694,17.0794,111777.0
2025-05-06 11:55:00,17.11,17.12,17.1,17.11,20750.0,17.0794,17.0894,17.0694,17.0794,20750.0
2025-05-06 12:00:00,17.1,17.12,17.09,17.12,29303.0,17.0694,17.0894,17.0594,17.0894,29303.0
2025-05-06 12:05:00,17.11,17.12,17.1,17.11,25641.0,17.0794,17.0894,17.0694,17.0794,25641.0
2025-05-06 12:10:00,17.11,17.16,17.09,17.13,110208.0,17.0794,17.1293,17.0594,17.0993,110208.0
2025-05-06 12:15:00,17.13,17.13,17.11,17.12,23199.0,17.0993,17.0993,17.0794,17.0894,23199.0
2025-05-06 12:20:00,17.12,17.12,17.05,17.05,35833.0,17.0894,17.0894,17.0195,17.0195,35833.0
2025-05-06 12:25:00,17.05,17.08,17.04,17.07,51918.0,17.0195,17.0494,17.0095,17.0394,51918.0
2025-05-06 12:30:00,17.07,17.1,17.07,17.09,19795.0,17.0394,17.0694,17.0394,17.0594,19795.0
2025-05-06 12:35:00,17.09,17.11,17.08,17.1,42280.0,17.0594,17.0794,17.0494,17.0694,42280.0
2025-05-06 12:40:00,17.1,17.1,17.06,17.07,53503.0,17.0694,17.0694,17.0295,17.0394,53503.0
2025-05-06 12:45:00,17.06,17.08,17.05,17.07,41220.0,17.0295,17.0494,17.0195,17.0394,41220.0
2025-05-06 12:50:00,17.07,17.08,17.05,17.05,34455.0,17.0394,17.0494,17.0195,17.0195,34455.0
2025-05-06 12:55:00,17.05,17.06,17.01,17.04,84161.0,17.0195,17.0295,16.9795,17.0095,84161.0
2025-05-06 13:00:00,17.04,17.06,17.02,17.05,45070.0,17.0095,17.0295,16.9895,17.0195,45070.0
2025-05-06 13:05:00,17.05,17.09,17.04,17.09,56464.0,17.0195,17.0594,17.0095,17.0594,56464.0
2025-05-06 13:10:00,17.09,17.11,17.08,17.11,32417.0,17.0594,17.0794,17.0494,17.0794,32417.0
2025-05-06 13:15:00,17.11,17.12,17.1,17.11,55710.0,17.0794,17.0894,17.0694,17.0794,55710.0
2025-05-06 13:20:00,17.11,17.11,17.07,17.07,32940.0,17.0794,17.0794,17.0394,17.0394,32940.0
2025-05-06 13:25:00,17.07,17.09,17.05,17.06,70394.0,17.0394,17.0594,17.0195,17.0295,70394.0
2025-05-06 13:30:00,17.06,17.09,17.06,17.09,25704.0,17.0295,17.0594,17.0295,17.0594,25704.0
2025-05-06 13:35:00,17.09,17.09,17.07,17.07,39662.0,17.0594,17.0594,17.0394,17.0394,39662.0
2025-05-06 13:40:00,17.07,17.08,17.05,17.07,26309.0,17.0394,17.0494,17.0195,17.0394,26309.0
2025-05-06 13:45:00,17.07,17.07,17.05,17.05,25431.0,17.0394,17.0394,17.0195,17.0195,25431.0
2025-05-06 13:50:00,17.05,17.07,17.05,17.07,19490.0,17.0195,17.0394,17.0195,17.0394,19490.0
2025-05-06 13:55:00,17.07,17.07,17.05,17.05,38416.0,17.0394,17.0394,17.0195,17.0195,38416.0
2025-05-06 14:00:00,17.06,17.09,17.05,17.09,144565.0,17.0295,17.0594,17.0195,17.0594,144565.0
2025-05-06 14:05:00,17.09,17.1,17.06,17.07,248453.0,17.0594,17.0694,17.0295,17.0394,248453.0
2025-05-06 14:10:00,17.07,17.08,17.05,17.07,60813.0,17.0394,17.0494,17.0195,17.0394,60813.0
2025-05-06 14:15:00,17.07,17.1,17.07,17.1,46907.0,17.0394,17.0694,17.0394,17.0694,46907.0
2025-05-06 14:20:00,17.1,17.12,17.09,17.12,78208.0,17.0694,17.0894,17.0594,17.0894,78208.0
2025-05-06 14:25:00,17.12,17.14,17.11,17.13,69322.0,17.0894,17.1093,17.0794,17.0993,69322.0
2025-05-06 14:30:00,17.13,17.14,17.12,17.13,26032.0,17.0993,17.1093,17.0894,17.0993,26032.0
2025-05-06 14:35:00,17.12,17.15,17.1,17.15,189146.0,17.0894,17.1193,17.0694,17.1193,189146.0
2025-05-06 14:40:00,17.15,17.16,17.14,17.14,121116.0,17.1193,17.1293,17.1093,17.1093,121116.0
2025-05-06 14:45:00,17.15,17.16,17.14,17.14,30258.0,17.1193,17.1293,17.1093,17.1093,30258.0
2025-05-06 14:50:00,17.15,17.16,17.13,17.16,21596.0,17.1193,17.1293,17.0993,17.1293,21596.0
2025-05-06 14:55:00,17.16,17.17,17.15,17.16,52030.0,17.1293,17.1393,17.1193,17.1293,52030.0
2025-05-06 15:00:00,17.16,17.17,17.14,17.15,44673.0,17.1293,17.1393,17.1093,17.1193,44673.0
2025-05-06 15:05:00,17.14,17.16,17.13,17.14,35709.0,17.1093,17.1293,17.0993,17.1093,35709.0
2025-05-06 15:10:00,17.14,17.14,17.12,17.13,76026.0,17.1093,17.1093,17.0894,17.0993,76026.0
2025-05-06 15:15:00,17.13,17.13,17.1,17.11,31393.0,17.0993,17.0993,17.0694,17.0794,31393.0
2025-05-06 15:20:00,17.12,17.13,17.11,17.12,44612.0,17.0894,17.0993,17.0794,17.0894,44612.0
2025-05-06 15:25:00,17.12,17.14,17.1,17.13,138403.0,17.0894,17.1093,17.0694,17.0993,138403.0
2025-05-06 15:30:00,17.13,17.15,17.1,17.11,186745.0,17.0993,17.1193,17.0694,17.0794,186745.0
2025-05-06 15:35:00,17.11,17.12,17.09,17.11,101885.0,17.0794,17.0894,17.0594,17.0794,101885.0
2025-05-06 15:40:00,17.11,17.11,17.07,17.07,138643.0,17.0794,17.0794,17.0394,17.0394,138643.0
2025-05-06 15:45:00,17.07,17.07,17.04,17.07,378946.0,17.0394,17.0394,17.0095,17.0394,378946.0
2025-05-06 15:50:00,17.06,17.07,17.01,17.05,686807.0,17.0295,17.0394,16.9795,17.0195,686807.0
2025-05-06 15:55:00,17.05,17.09,17.02,17.04,1415637.0,17.0195,17.0594,16.9895,17.0095,1415637.0
2025-05-07 09:30:00,16.99,17.03,16.98,17.01,127654.0,16.9596,16.9995,16.9496,16.9795,127654.0
2025-05-07 09:35:00,17.01,17.13,17.0,17.12,84463.0,16.9795,17.0993,16.9696,17.0894,84463.0
2025-05-07 09:40:00,17.11,17.16,17.08,17.13,75273.0,17.0794,17.1293,17.0494,17.0993,75273.0
2025-05-07 09:45:00,17.13,17.17,17.12,17.14,166747.0,17.0993,17.1393,17.0894,17.1093,166747.0
2025-05-07 09:50:00,17.14,17.22,17.14,17.22,115253.0,17.1093,17.1892,17.1093,17.1892,115253.0
2025-05-07 09:55:00,17.21,17.23,17.18,17.18,125684.0,17.1792,17.1992,17.1492,17.1492,125684.0
2025-05-07 10:00:00,17.18,17.2,17.16,17.18,64886.0,17.1492,17.1692,17.1293,17.1492,64886.0
2025-05-07 10:05:00,17.18,17.18,17.15,17.16,46318.0,17.1492,17.1492,17.1193,17.1293,46318.0
2025-05-07 10:10:00,17.16,17.16,17.08,17.1,48194.0,17.1293,17.1293,17.0494,17.0694,48194.0
2025-05-07 10:15:00,17.1,17.1,17.07,17.07,27251.0,17.0694,17.0694,17.0394,17.0394,27251.0
2025-05-07 10:20:00,17.07,17.09,17.07,17.08,32868.0,17.0394,17.0594,17.0394,17.0494,32868.0
2025-05-07 10:25:00,17.07,17.08,17.04,17.05,124411.0,17.0394,17.0494,17.0095,17.0195,124411.0
2025-05-07 10:30:00,17.06,17.08,17.06,17.07,32912.0,17.0295,17.0494,17.0295,17.0394,32912.0
2025-05-07 10:35:00,17.08,17.08,17.07,17.07,14849.0,17.0494,17.0494,17.0394,17.0394,14849.0
2025-05-07 10:40:00,17.07,17.09,17.07,17.09,61724.0,17.0394,17.0594,17.0394,17.0594,61724.0
2025-05-07 10:45:00,17.09,17.09,17.06,17.07,41950.0,17.0594,17.0594,17.0295,17.0394,41950.0
2025-05-07 10:50:00,17.07,17.08,17.02,17.03,156453.0,17.0394,17.0494,16.9895,16.9995,156453.0
2025-05-07 10:55:00,17.03,17.05,17.01,17.04,89660.0,16.9995,17.0195,16.9795,17.0095,89660.0
2025-05-07 11:00:00,17.05,17.08,17.04,17.07,72591.0,17.0195,17.0494,17.0095,17.0394,72591.0
2025-05-07 11:05:00,17.07,17.09,17.07,17.09,39269.0,17.0394,17.0594,17.0394,17.0594,39269.0
2025-05-07 11:10:00,17.09,17.1,17.08,17.1,36200.0,17.0594,17.0694,17.0494,17.0694,36200.0
2025-05-07 11:15:00,17.1,17.12,17.09,17.11,87487.0,17.0694,17.0894,17.0594,17.0794,87487.0
2025-05-07 11:20:00,17.11,17.12,17.1,17.12,43997.0,17.0794,17.0894,17.0694,17.0894,43997.0
2025-05-07 11:25:00,17.12,17.15,17.11,17.14,173570.0,17.0894,17.1193,17.0794,17.1093,173570.0
2025-05-07 11:30:00,17.14,17.16,17.14,17.16,36604.0,17.1093,17.1293,17.1093,17.1293,36604.0
2025-05-07 11:35:00,17.16,17.16,17.14,17.14,15738.0,17.1293,17.1293,17.1093,17.1093,15738.0
2025-05-07 11:40:00,17.14,17.16,17.13,17.14,38181.0,17.1093,17.1293,17.0993,17.1093,38181.0
2025-05-07 11:45:00,17.14,17.14,17.11,17.12,60121.0,17.1093,17.1093,17.0794,17.0894,60121.0
2025-05-07 11:50:00,17.12,17.14,17.1,17.14,67955.0,17.0894,17.1093,17.0694,17.1093,67955.0
2025-05-07 11:55:00,17.14,17.18,17.13,17.18,37285.0,17.1093,17.1492,17.0993,17.1492,37285.0
2025-05-07 12:00:00,17.17,17.19,17.17,17.18,29714.0,17.1393,17.1592,17.1393,17.1492,29714.0
2025-05-07 12:05:00,17.18,17.21,17.18,17.2,64211.0,17.1492,17.1792,17.1492,17.1692,64211.0
2025-05-07 12:10:00,17.2,17.23,17.19,17.23,46329.0,17.1692,17.1992,17.1592,17.1992,46329.0
2025-05-07 12:15:00,17.23,17.24,17.22,17.23,39334.0,17.1992,17.2091,17.1892,17.1992,39334.0
2025-05-07 12:20:00,17.23,17.24,17.2,17.21,86904.0,17.1992,17.2091,17.1692,17.1792,86904.0
2025-05-07 12:25:00,17.21,17.21,17.19,17.21,31988.0,17.1792,17.1792,17.1592,17.1792,31988.0
2025-05-07 12:30:00,17.21,17.24,17.21,17.23,12622.0,17.1792,17.2091,17.1792,17.1992,12622.0
2025-05-07 12:35:00,17.23,17.24,17.23,17.24,24556.0,17.1992,17.2091,17.1992,17.2091,24556.0
2025-05-07 12:40:00,17.24,17.24,17.22,17.22,27063.0,17.2091,17.2091,17.1892,17.1892,27063.0
2025-05-07 12:45:00,17.22,17.24,17.21,17.23,41785.0,17.1892,17.2091,17.1792,17.1992,41785.0
2025-05-07 12:50:00,17.24,17.25,17.22,17.23,68076.0,17.2091,17.2191,17.1892,17.1992,68076.0
2025-05-07 12:55:00,17.24,17.28,17.23,17.27,110140.0,17.2091,17.2491,17.1992,17.2391,110140.0
2025-05-07 13:00:00,17.27,17.3,17.27,17.3,32360.0,17.2391,17.269,17.2391,17.269,32360.0
2025-05-07 13:05:00,17.3,17.3,17.25,17.27,67081.0,17.269,17.269,17.2191,17.2391,67081.0
2025-05-07 13:10:00,17.27,17.29,17.26,17.29,19321.0,17.2391,17.259,17.2291,17.259,19321.0
2025-05-07 13:15:00,17.28,17.3,17.27,17.29,83861.0,17.2491,17.269,17.2391,17.259,83861.0
2025-05-07 13:20:00,17.29,17.29,17.26,17.29,88019.0,17.259,17.259,17.2291,17.259,88019.0
2025-05-07 13:25:00,17.29,17.29,17.26,17.28,317013.0,17.259,17.259,17.2291,17.2491,317013.0
2025-05-07 13:30:00,17.27,17.28,17.25,17.26,116976.0,17.2391,17.2491,17.2191,17.2291,116976.0
2025-05-07 13:35:00,17.26,17.26,17.23,17.23,36959.0,17.2291,17.2291,17.1992,17.1992,36959.0
2025-05-07 13:40:00,17.23,17.25,17.23,17.23,34928.0,17.1992,17.2191,17.1992,17.1992,34928.0
2025-05-07 13:45:00,17.23,17.25,17.23,17.25,18889.0,17.1992,17.2191,17.1992,17.2191,18889.0
2025-05-07 13:50:00,17.24,17.25,17.14,17.16,107250.0,17.2091,17.2191,17.1093,17.1293,107250.0
2025-05-07 13:55:00,17.16,17.19,17.15,17.16,31409.0,17.1293,17.1592,17.1193,17.1293,31409.0
2025-05-07 14:00:00,17.16,17.2,17.14,17.18,63380.0,17.1293,17.1692,17.1093,17.1492,63380.0
2025-05-07 14:05:00,17.17,17.18,17.08,17.12,63931.0,17.1393,17.1492,17.0494,17.0894,63931.0
2025-05-07 14:10:00,17.11,17.14,17.1,17.13,43797.0,17.0794,17.1093,17.0694,17.0993,43797.0
2025-05-07 14:15:00,17.12,17.16,17.11,17.16,51095.0,17.0894,17.1293,17.0794,17.1293,51095.0
2025-05-07 14:20:00,17.15,17.18,17.14,17.14,72797.0,17.1193,17.1492,17.1093,17.1093,72797.0
2025-05-07 14:25:00,17.14,17.16,17.14,17.15,55351.0,17.1093,17.1293,17.1093,17.1193,55351.0
2025-05-07 14:30:00,17.14,17.19,17.13,17.19,104079.0,17.1093,17.1592,17.0993,17.1592,104079.0
2025-05-07 14:35:00,17.19,17.21,17.15,17.21,121977.0,17.1592,17.1792,17.1193,17.1792,121977.0
2025-05-07 14:40:00,17.21,17.22,17.18,17.19,53281.0,17.1792,17.1892,17.1492,17.1592,53281.0
2025-05-07 14:45:00,17.19,17.19,17.14,17.15,57326.0,17.1592,17.1592,17.1093,17.1193,57326.0
2025-05-07 14:50:00,17.16,17.18,17.13,17.16,58762.0,17.1293,17.1492,17.0993,17.1293,58762.0
2025-05-07 14:55:00,17.17,17.23,17.16,17.21,63999.0,17.1393,17.1992,17.1293,17.1792,63999.0
2025-05-07 15:00:00,17.22,17.22,17.18,17.2,76343.0,17.1892,17.1892,17.1492,17.1692,76343.0
2025-05-07 15:05:00,17.19,17.2,17.17,17.2,55337.0,17.1592,17.1692,17.1393,17.1692,55337.0
2025-05-07 15:10:00,17.2,17.21,17.18,17.21,77659.0,17.1692,17.1792,17.1492,17.1792,77659.0
2025-05-07 15:15:00,17.2,17.22,17.19,17.22,81513.0,17.1692,17.1892,17.1592,17.1892,81513.0
2025-05-07 15:20:00,17.21,17.22,17.19,17.21,79390.0,17.1792,17.1892,17.1592,17.1792,79390.0
2025-05-07 15:25:00,17.21,17.21,17.14,17.16,87216.0,17.1792,17.1792,17.1093,17.1293,87216.0
2025-05-07 15:30:00,17.15,17.16,17.14,17.14,89118.0,17.1193,17.1293,17.1093,17.1093,89118.0
2025-05-07 15:35:00,17.14,17.18,17.12,17.16,106607.0,17.1093,17.1492,17.0894,17.1293,106607.0
2025-05-07 15:40:00,17.16,17.25,17.16,17.2,216406.0,17.1293,17.2191,17.1293,17.1692,216406.0
2025-05-07 15:45:00,17.2,17.21,17.16,17.17,176500.0,17.1692,17.1792,17.1293,17.1393,176500.0
2025-05-07 15:50:00,17.17,17.22,17.14,17.2,271665.0,17.1393,17.1892,17.1093,17.1692,271665.0
2025-05-07 15:55:00,17.19,17.21,17.17,17.19,529738.0,17.1592,17.1792,17.1393,17.1592,529738.0
2025-05-08 09:30:00,17.21,17.3,17.19,17.27,130476.0,17.1792,17.269,17.1592,17.2391,130476.0
2025-05-08 09:35:00,17.27,17.29,17.22,17.28,48780.0,17.2391,17.259,17.1892,17.2491,48780.0
2025-05-08 09:40:00,17.29,17.29,17.23,17.28,50360.0,17.259,17.259,17.1992,17.2491,50360.0
2025-05-08 09:45:00,17.28,17.33,17.26,17.32,48466.0,17.2491,17.299,17.2291,17.289,48466.0
2025-05-08 09:50:00,17.3,17.34,17.3,17.34,23748.0,17.269,17.309,17.269,17.309,23748.0
2025-05-08 09:55:00,17.34,17.35,17.3,17.3,41441.0,17.309,17.3189,17.269,17.269,41441.0
2025-05-08 10:00:00,17.3,17.33,17.29,17.3,37779.0,17.269,17.299,17.259,17.269,37779.0
2025-05-08 10:05:00,17.3,17.35,17.28,17.35,88343.0,17.269,17.3189,17.2491,17.3189,88343.0
2025-05-08 10:10:00,17.35,17.36,17.32,17.36,52578.0,17.3189,17.3289,17.289,17.3289,52578.0
2025-05-08 10:15:00,17.36,17.43,17.35,17.39,89658.0,17.3289,17.3988,17.3189,17.3589,89658.0
2025-05-08 10:20:00,17.4,17.45,17.4,17.43,67813.0,17.3689,17.4188,17.3689,17.3988,67813.0
2025-05-08 10:25:00,17.43,17.46,17.42,17.45,42449.0,17.3988,17.4287,17.3888,17.4188,42449.0
2025-05-08 10:30:00,17.46,17.46,17.42,17.46,68707.0,17.4287,17.4287,17.3888,17.4287,68707.0
2025-05-08 10:35:00,17.46,17.47,17.4,17.41,165171.0,17.4287,17.4387,17.3689,17.3788,165171.0
2025-05-08 10:40:00,17.4,17.41,17.37,17.39,315282.0,17.3689,17.3788,17.3389,17.3589,315282.0
2025-05-08 10:45:00,17.39,17.39,17.35,17.36,58021.0,17.3589,17.3589,17.3189,17.3289,58021.0
2025-05-08 10:50:00,17.36,17.38,17.32,17.32,79559.0,17.3289,17.3489,17.289,17.289,79559.0
2025-05-08 10:55:00,17.33,17.33,17.3,17.32,55280.0,17.299,17.299,17.269,17.289,55280.0
2025-05-08 11:00:00,17.31,17.32,17.28,17.29,72805.0,17.279,17.289,17.2491,17.259,72805.0
2025-05-08 11:05:00,17.29,17.33,17.28,17.3,108391.0,17.259,17.299,17.2491,17.269,108391.0
2025-05-08 11:10:00,17.3,17.32,17.3,17.32,58691.0,17.269,17.289,17.269,17.289,58691.0
2025-05-08 11:15:00,17.32,17.33,17.31,17.33,44329.0,17.289,17.299,17.279,17.299,44329.0
2025-05-08 11:20:00,17.33,17.36,17.32,17.36,99541.0,17.299,17.3289,17.289,17.3289,99541.0
2025-05-08 11:25:00,17.36,17.38,17.34,17.35,42885.0,17.3289,17.3489,17.309,17.3189,42885.0
2025-05-08 11:30:00,17.34,17.35,17.32,17.34,42762.0,17.309,17.3189,17.289,17.309,42762.0
2025-05-08 11:35:00,17.35,17.35,17.33,17.35,20951.0,17.3189,17.3189,17.299,17.3189,20951.0
2025-05-08 11:40:00,17.35,17.39,17.35,17.38,39931.0,17.3189,17.3589,17.3189,17.3489,39931.0
2025-05-08 11:45:00,17.38,17.38,17.36,17.38,19873.0,17.3489,17.3489,17.3289,17.3489,19873.0
2025-05-08 11:50:00,17.38,17.39,17.33,17.34,72258.0,17.3489,17.3589,17.299,17.309,72258.0
2025-05-08 11:55:00,17.35,17.35,17.32,17.32,28720.0,17.3189,17.3189,17.289,17.289,28720.0
2025-05-08 12:00:00,17.32,17.35,17.32,17.34,27127.0,17.289,17.3189,17.289,17.309,27127.0
2025-05-08 12:05:00,17.34,17.35,17.33,17.34,22431.0,17.309,17.3189,17.299,17.309,22431.0
2025-05-08 12:10:00,17.34,17.34,17.31,17.34,33042.0,17.309,17.309,17.279,17.309,33042.0
2025-05-08 12:15:00,17.34,17.34,17.32,17.32,21997.0,17.309,17.309,17.289,17.289,21997.0
2025-05-08 12:20:00,17.32,17.34,17.32,17.32,30950.0,17.289,17.309,17.289,17.289,30950.0
2025-05-08 12:25:00,17.32,17.33,17.28,17.29,47180.0,17.289,17.299,17.2491,17.259,47180.0
2025-05-08 12:30:00,17.29,17.32,17.28,17.31,37862.0,17.259,17.289,17.2491,17.279,37862.0
2025-05-08 12:35:00,17.3,17.32,17.3,17.32,22520.0,17.269,17.289,17.269,17.289,22520.0
2025-05-08 12:40:00,17.32,17.33,17.31,17.32,15315.0,17.289,17.299,17.279,17.289,15315.0
2025-05-08 12:45:00,17.32,17.33,17.32,17.33,11608.0,17.289,17.299,17.289,17.299,11608.0
2025-05-08 12:50:00,17.32,17.36,17.32,17.36,42771.0,17.289,17.3289,17.289,17.3289,42771.0
2025-05-08 12:55:00,17.36,17.36,17.35,17.36,19923.0,17.3289,17.3289,17.3189,17.3289,19923.0
2025-05-08 13:00:00,17.36,17.37,17.34,17.35,67907.0,17.3289,17.3389,17.309,17.3189,67907.0
2025-05-08 13:05:00,17.36,17.36,17.32,17.32,27575.0,17.3289,17.3289,17.289,17.289,27575.0
2025-05-08 13:10:00,17.32,17.32,17.3,17.3,66274.0,17.289,17.289,17.269,17.269,66274.0
2025-05-08 13:15:00,17.3,17.32,17.3,17.3,35395.0,17.269,17.289,17.269,17.269,35395.0
2025-05-08 13:20:00,17.3,17.32,17.3,17.32,33297.0,17.269,17.289,17.269,17.289,33297.0
2025-05-08 13:25:00,17.32,17.32,17.3,17.3,23275.0,17.289,17.289,17.269,17.269,23275.0
2025-05-08 13:30:00,17.3,17.31,17.3,17.3,9992.0,17.269,17.279,17.269,17.269,9992.0
2025-05-08 13:35:00,17.3,17.31,17.29,17.3,30890.0,17.269,17.279,17.259,17.269,30890.0
2025-05-08 13:40:00,17.3,17.32,17.3,17.32,27640.0,17.269,17.289,17.269,17.289,27640.0
2025-05-08 13:45:00,17.32,17.32,17.29,17.3,12834.0,17.289,17.289,17.259,17.269,12834.0
2025-05-08 13:50:00,17.3,17.3,17.28,17.29,46545.0,17.269,17.269,17.2491,17.259,46545.0
2025-05-08 13:55:00,17.29,17.29,17.25,17.26,33479.0,17.259,17.259,17.2191,17.2291,33479.0
2025-05-08 14:00:00,17.26,17.28,17.25,17.28,30885.0,17.2291,17.2491,17.2191,17.2491,30885.0
2025-05-08 14:05:00,17.28,17.3,17.27,17.3,45360.0,17.2491,17.269,17.2391,17.269,45360.0
2025-05-08 14:10:00,17.3,17.3,17.28,17.3,29497.0,17.269,17.269,17.2491,17.269,29497.0
2025-05-08 14:15:00,17.29,17.3,17.29,17.3,24955.0,17.259,17.269,17.259,17.269,24955.0
2025-05-08 14:20:00,17.3,17.3,17.26,17.27,31843.0,17.269,17.269,17.2291,17.2391,31843.0
2025-05-08 14:25:00,17.27,17.27,17.24,17.26,37233.0,17.2391,17.2391,17.2091,17.2291,37233.0
2025-05-08 14:30:00,17.26,17.29,17.25,17.28,48520.0,17.2291,17.259,17.2191,17.2491,48520.0
2025-05-08 14:35:00,17.27,17.28,17.26,17.27,30750.0,17.2391,17.2491,17.2291,17.2391,30750.0
2025-05-08 14:40:00,17.27,17.29,17.24,17.29,86937.0,17.2391,17.259,17.2091,17.259,86937.0
2025-05-08 14:45:00,17.28,17.3,17.27,17.29,59555.0,17.2491,17.269,17.2391,17.259,59555.0
2025-05-08 14:50:00,17.29,17.29,17.27,17.28,27488.0,17.259,17.259,17.2391,17.2491,27488.0
2025-05-08 14:55:00,17.27,17.28,17.26,17.28,50456.0,17.2391,17.2491,17.2291,17.2491,50456.0
2025-05-08 15:00:00,17.28,17.29,17.27,17.28,53092.0,17.2491,17.259,17.2391,17.2491,53092.0
2025-05-08 15:05:00,17.28,17.28,17.26,17.27,29272.0,17.2491,17.2491,17.2291,17.2391,29272.0
2025-05-08 15:10:00,17.27,17.28,17.25,17.28,58174.0,17.2391,17.2491,17.2191,17.2491,58174.0
2025-05-08 15:15:00,17.28,17.29,17.27,17.29,53298.0,17.2491,17.259,17.2391,17.259,53298.0
2025-05-08 15:20:00,17.29,17.31,17.28,17.3,84872.0,17.259,17.279,17.2491,17.269,84872.0
2025-05-08 15:25:00,17.3,17.3,17.28,17.29,66961.0,17.269,17.269,17.2491,17.259,66961.0
2025-05-08 15:30:00,17.28,17.29,17.27,17.28,59873.0,17.2491,17.259,17.2391,17.2491,59873.0
2025-05-08 15:35:00,17.28,17.28,17.26,17.28,67631.0,17.2491,17.2491,17.2291,17.2491,67631.0
2025-05-08 15:40:00,17.28,17.28,17.24,17.25,100043.0,17.2491,17.2491,17.2091,17.2191,100043.0
2025-05-08 15:45:00,17.24,17.25,17.21,17.23,106132.0,17.2091,17.2191,17.1792,17.1992,106132.0
2025-05-08 15:50:00,17.23,17.23,17.18,17.2,276984.0,17.1992,17.1992,17.1492,17.1692,276984.0
2025-05-08 15:55:00,17.2,17.2,17.17,17.19,650942.0,17.1692,17.1692,17.1393,17.1592,650942.0
2025-05-09 09:30:00,17.21,17.26,17.15,17.19,210917.0,17.1792,17.2291,17.1193,17.1592,210917.0
2025-05-09 09:35:00,17.19,17.2,17.16,17.19,52147.0,17.1592,17.1692,17.1293,17.1592,52147.0
2025-05-09 09:40:00,17.19,17.23,17.18,17.23,139839.0,17.1592,17.1992,17.1492,17.1992,139839.0
2025-05-09 09:45:00,17.23,17.28,17.22,17.28,193222.0,17.1992,17.2491,17.1892,17.2491,193222.0
2025-05-09 09:50:00,17.27,17.3,17.25,17.29,55447.0,17.2391,17.269,17.2191,17.259,55447.0
2025-05-09 09:55:00,17.3,17.33,17.29,17.33,56314.0,17.269,17.299,17.259,17.299,56314.0
2025-05-09 10:00:00,17.32,17.37,17.32,17.36,48912.0,17.289,17.3389,17.289,17.3289,48912.0
2025-05-09 10:05:00,17.36,17.37,17.34,17.37,60323.0,17.3289,17.3389,17.309,17.3389,60323.0
2025-05-09 10:10:00,17.37,17.38,17.31,17.32,29723.0,17.3389,17.3489,17.279,17.289,29723.0
2025-05-09 10:15:00,17.32,17.34,17.31,17.32,39484.0,17.289,17.309,17.279,17.289,39484.0
2025-05-09 10:20:00,17.32,17.33,17.3,17.32,61208.0,17.289,17.299,17.269,17.289,61208.0
2025-05-09 10:25:00,17.32,17.33,17.3,17.32,25673.0,17.289,17.299,17.269,17.289,25673.0
2025-05-09 10:30:00,17.33,17.35,17.32,17.32,51243.0,17.299,17.3189,17.289,17.289,51243.0
2025-05-09 10:35:00,17.32,17.34,17.29,17.34,41786.0,17.289,17.309,17.259,17.309,41786.0
2025-05-09 10:40:00,17.34,17.38,17.33,17.38,68308.0,17.309,17.3489,17.299,17.3489,68308.0
2025-05-09 10:45:00,17.38,17.38,17.34,17.36,56744.0,17.3489,17.3489,17.309,17.3289,56744.0
2025-05-09 10:50:00,17.36,17.36,17.33,17.33,42642.0,17.3289,17.3289,17.299,17.299,42642.0
2025-05-09 10:55:00,17.34,17.35,17.3,17.3,36554.0,17.309,17.3189,17.269,17.269,36554.0
2025-05-09 11:00:00,17.3,17.32,17.3,17.32,24537.0,17.269,17.289,17.269,17.289,24537.0
2025-05-09 11:05:00,17.31,17.32,17.31,17.32,23088.0,17.279,17.289,17.279,17.289,23088.0
2025-05-09 11:10:00,17.32,17.32,17.28,17.29,193314.0,17.289,17.289,17.2491,17.259,193314.0
2025-05-09 11:15:00,17.29,17.3,17.27,17.3,85011.0,17.259,17.269,17.2391,17.269,85011.0
2025-05-09 11:20:00,17.3,17.3,17.24,17.27,227538.0,17.269,17.269,17.2091,17.2391,227538.0
2025-05-09 11:25:00,17.27,17.29,17.25,17.28,250406.0,17.2391,17.259,17.2191,17.2491,250406.0
2025-05-09 11:30:00,17.27,17.3,17.26,17.28,145112.0,17.2391,17.269,17.2291,17.2491,145112.0
2025-05-09 11:35:00,17.28,17.3,17.24,17.24,77562.0,17.2491,17.269,17.2091,17.2091,77562.0
2025-05-09 11:40:00,17.23,17.23,17.18,17.19,83551.0,17.1992,17.1992,17.1492,17.1592,83551.0
2025-05-09 11:45:00,17.19,17.24,17.17,17.22,94119.0,17.1592,17.2091,17.1393,17.1892,94119.0
2025-05-09 11:50:00,17.23,17.23,17.19,17.2,107690.0,17.1992,17.1992,17.1592,17.1692,107690.0
2025-05-09 11:55:00,17.2,17.21,17.17,17.2,65839.0,17.1692,17.1792,17.1393,17.1692,65839.0
2025-05-09 12:00:00,17.2,17.2,17.16,17.16,74976.0,17.1692,17.1692,17.1293,17.1293,74976.0
2025-05-09 12:05:00,17.16,17.21,17.16,17.19,98282.0,17.1293,17.1792,17.1293,17.1592,98282.0
2025-05-09 12:10:00,17.19,17.2,17.15,17.18,67937.0,17.1592,17.1692,17.1193,17.1492,67937.0
2025-05-09 12:15:00,17.17,17.18,17.14,17.17,42072.0,17.1393,17.1492,17.1093,17.1393,42072.0
2025-05-09 12:20:00,17.16,17.2,17.16,17.16,139632.0,17.1293,17.1692,17.1293,17.1293,139632.0
2025-05-09 12:25:00,17.16,17.18,17.13,17.18,204070.0,17.1293,17.1492,17.0993,17.1492,204070.0
2025-05-09 12:30:00,17.17,17.18,17.11,17.13,184111.0,17.1393,17.1492,17.0794,17.0993,184111.0
2025-05-09 12:35:00,17.12,17.16,17.12,17.14,41418.0,17.0894,17.1293,17.0894,17.1093,41418.0
2025-05-09 12:40:00,17.14,17.14,17.12,17.12,24600.0,17.1093,17.1093,17.0894,17.0894,24600.0
2025-05-09 12:45:00,17.12,17.14,17.11,17.13,60755.0,17.0894,17.1093,17.0794,17.0993,60755.0
2025-05-09 12:50:00,17.12,17.14,17.11,17.13,20213.0,17.0894,17.1093,17.0794,17.0993,20213.0
2025-05-09 12:55:00,17.14,17.15,17.13,17.14,26131.0,17.1093,17.1193,17.0993,17.1093,26131.0
2025-05-09 13:00:00,17.14,17.16,17.14,17.16,19293.0,17.1093,17.1293,17.1093,17.1293,19293.0
2025-05-09 13:05:00,17.16,17.17,17.14,17.16,34846.0,17.1293,17.1393,17.1093,17.1293,34846.0
2025-05-09 13:10:00,17.16,17.2,17.16,17.19,204350.0,17.1293,17.1692,17.1293,17.1592,204350.0
2025-05-09 13:15:00,17.18,17.19,17.16,17.18,43817.0,17.1492,17.1592,17.1293,17.1492,43817.0
2025-05-09 13:20:00,17.18,17.2,17.15,17.19,134362.0,17.1492,17.1692,17.1193,17.1592,134362.0
2025-05-09 13:25:00,17.19,17.21,17.17,17.2,247255.0,17.1592,17.1792,17.1393,17.1692,247255.0
2025-05-09 13:30:00,17.2,17.2,17.17,17.18,48265.0,17.1692,17.1692,17.1393,17.1492,48265.0
2025-05-09 13:35:00,17.18,17.19,17.16,17.18,76176.0,17.1492,17.1592,17.1293,17.1492,76176.0
2025-05-09 13:40:00,17.17,17.19,17.17,17.18,31681.0,17.1393,17.1592,17.1393,17.1492,31681.0
2025-05-09 13:45:00,17.18,17.19,17.17,17.19,94700.0,17.1492,17.1592,17.1393,17.1592,94700.0
2025-05-09 13:50:00,17.19,17.2,17.18,17.19,72277.0,17.1592,17.1692,17.1492,17.1592,72277.0
2025-05-09 13:55:00,17.19,17.21,17.18,17.2,47196.0,17.1592,17.1792,17.1492,17.1692,47196.0
2025-05-09 14:00:00,17.2,17.2,17.17,17.18,30017.0,17.1692,17.1692,17.1393,17.1492,30017.0
2025-05-09 14:05:00,17.17,17.18,17.16,17.16,26945.0,17.1393,17.1492,17.1293,17.1293,26945.0
2025-05-09 14:10:00,17.16,17.17,17.12,17.13,59721.0,17.1293,17.1393,17.0894,17.0993,59721.0
2025-05-09 14:15:00,17.13,17.15,17.11,17.13,27224.0,17.0993,17.1193,17.0794,17.0993,27224.0
2025-05-09 14:20:00,17.13,17.15,17.12,17.14,38571.0,17.0993,17.1193,17.0894,17.1093,38571.0
2025-05-09 14:25:00,17.14,17.15,17.13,17.14,32448.0,17.1093,17.1193,17.0993,17.1093,32448.0
2025-05-09 14:30:00,17.14,17.15,17.12,17.13,89381.0,17.1093,17.1193,17.0894,17.0993,89381.0
2025-05-09 14:35:00,17.12,17.13,17.1,17.1,175630.0,17.0894,17.0993,17.0694,17.0694,175630.0
2025-05-09 14:40:00,17.11,17.13,17.09,17.12,309657.0,17.0794,17.0993,17.0594,17.0894,309657.0
2025-05-09 14:45:00,17.13,17.15,17.12,17.12,70505.0,17.0993,17.1193,17.0894,17.0894,70505.0
2025-05-09 14:50:00,17.12,17.14,17.12,17.14,24811.0,17.0894,17.1093,17.0894,17.1093,24811.0
2025-05-09 14:55:00,17.14,17.14,17.08,17.11,475040.0,17.1093,17.1093,17.0494,17.0794,475040.0
2025-05-09 15:00:00,17.12,17.13,17.11,17.12,55196.0,17.0894,17.0993,17.0794,17.0894,55196.0
2025-05-09 15:05:00,17.13,17.16,17.12,17.16,43519.0,17.0993,17.1293,17.0894,17.1293,43519.0
2025-05-09 15:10:00,17.16,17.16,17.14,17.14,41329.0,17.1293,17.1293,17.1093,17.1093,41329.0
2025-05-09 15:15:00,17.14,17.15,17.13,17.13,28437.0,17.1093,17.1193,17.0993,17.0993,28437.0
2025-05-09 15:20:00,17.14,17.14,17.12,17.13,128518.0,17.1093,17.1093,17.0894,17.0993,128518.0
2025-05-09 15:25:00,17.13,17.14,17.12,17.14,94830.0,17.0993,17.1093,17.0894,17.1093,94830.0
2025-05-09 15:30:00,17.13,17.14,17.1,17.13,188485.0,17.0993,17.1093,17.0694,17.0993,188485.0
2025-05-09 15:35:00,17.12,17.17,17.12,17.16,234102.0,17.0894,17.1393,17.0894,17.1293,234102.0
2025-05-09 15:40:00,17.16,17.17,17.15,17.16,157525.0,17.1293,17.1393,17.1193,17.1293,157525.0
2025-05-09 15:45:00,17.16,17.16,17.12,17.14,301989.0,17.1293,17.1293,17.0894,17.1093,301989.0
2025-05-09 15:50:00,17.14,17.15,17.1,17.13,342549.0,17.1093,17.1193,17.0694,17.0993,342549.0
2025-05-09 15:55:00,17.12,17.13,17.09,17.13,709765.0,17.0894,17.0993,17.0594,17.0993,709765.0
2025-05-12 09:30:00,17.31,17.35,17.19,17.2,318535.0,17.279,17.3189,17.1592,17.1692,318535.0
2025-05-12 09:35:00,17.19,17.24,17.15,17.24,69768.0,17.1592,17.2091,17.1193,17.2091,69768.0
2025-05-12 09:40:00,17.23,17.27,17.19,17.23,125162.0,17.1992,17.2391,17.1592,17.1992,125162.0
2025-05-12 09:45:00,17.23,17.24,17.16,17.16,60661.0,17.1992,17.2091,17.1293,17.1293,60661.0
2025-05-12 09:50:00,17.16,17.25,17.16,17.23,46315.0,17.1293,17.2191,17.1293,17.1992,46315.0
2025-05-12 09:55:00,17.23,17.24,17.21,17.23,62685.0,17.1992,17.2091,17.1792,17.1992,62685.0
2025-05-12 10:00:00,17.22,17.24,17.18,17.19,98441.0,17.1892,17.2091,17.1492,17.1592,98441.0
2025-05-12 10:05:00,17.18,17.2,17.15,17.15,122042.0,17.1492,17.1692,17.1193,17.1193,122042.0
2025-05-12 10:10:00,17.16,17.19,17.13,17.16,186438.0,17.1293,17.1592,17.0993,17.1293,186438.0
2025-05-12 10:15:00,17.16,17.21,17.16,17.19,98598.0,17.1293,17.1792,17.1293,17.1592,98598.0
2025-05-12 10:20:00,17.2,17.21,17.15,17.16,48966.0,17.1692,17.1792,17.1193,17.1293,48966.0
2025-05-12 10:25:00,17.16,17.17,17.13,17.14,29091.0,17.1293,17.1393,17.0993,17.1093,29091.0
2025-05-12 10:30:00,17.14,17.18,17.12,17.16,61998.0,17.1093,17.1492,17.0894,17.1293,61998.0
2025-05-12 10:35:00,17.16,17.18,17.14,17.16,57263.0,17.1293,17.1492,17.1093,17.1293,57263.0
2025-05-12 10:40:00,17.16,17.16,17.05,17.05,240508.0,17.1293,17.1293,17.0195,17.0195,240508.0
2025-05-12 10:45:00,17.06,17.12,17.04,17.12,266319.0,17.0295,17.0894,17.0095,17.0894,266319.0
2025-05-12 10:50:00,17.11,17.16,17.11,17.15,148966.0,17.0794,17.1293,17.0794,17.1193,148966.0
2025-05-12 10:55:00,17.14,17.15,17.1,17.12,165748.0,17.1093,17.1193,17.0694,17.0894,165748.0
2025-05-12 11:00:00,17.11,17.19,17.11,17.19,65298.0,17.0794,17.1592,17.0794,17.1592,65298.0
2025-05-12 11:05:00,17.19,17.22,17.16,17.18,72205.0,17.1592,17.1892,17.1293,17.1492,72205.0
2025-05-12 11:10:00,17.18,17.21,17.18,17.19,127469.0,17.1492,17.1792,17.1492,17.1592,127469.0
2025-05-12 11:15:00,17.2,17.2,17.16,17.18,31026.0,17.1692,17.1692,17.1293,17.1492,31026.0
2025-05-12 11:20:00,17.18,17.18,17.12,17.12,144144.0,17.1492,17.1492,17.0894,17.0894,144144.0
2025-05-12 11:25:00,17.12,17.13,17.06,17.09,42232.0,17.0894,17.0993,17.0295,17.0594,42232.0
2025-05-12 11:30:00,17.09,17.14,17.08,17.12,52076.0,17.0594,17.1093,17.0494,17.0894,52076.0
2025-05-12 11:35:00,17.12,17.12,17.09,17.1,23430.0,17.0894,17.0894,17.0594,17.0694,23430.0
2025-05-12 11:40:00,17.1,17.13,17.09,17.12,66959.0,17.0694,17.0993,17.0594,17.0894,66959.0
2025-05-12 11:45:00,17.12,17.13,17.08,17.1,77961.0,17.0894,17.0993,17.0494,17.0694,77961.0
2025-05-12 11:50:00,17.1,17.1,17.05,17.06,34871.0,17.0694,17.0694,17.0195,17.0295,34871.0
2025-05-12 11:55:00,17.05,17.08,17.05,17.07,104696.0,17.0195,17.0494,17.0195,17.0394,104696.0
2025-05-12 12:00:00,17.07,17.08,17.04,17.05,76585.0,17.0394,17.0494,17.0095,17.0195,76585.0
2025-05-12 12:05:00,17.05,17.08,17.04,17.07,56556.0,17.0195,17.0494,17.0095,17.0394,56556.0
2025-05-12 12:10:00,17.07,17.09,17.07,17.07,66530.0,17.0394,17.0594,17.0394,17.0394,66530.0
2025-05-12 12:15:00,17.07,17.09,17.06,17.07,18105.0,17.0394,17.0594,17.0295,17.0394,18105.0
2025-05-12 12:20:00,17.07,17.1,17.06,17.09,31987.0,17.0394,17.0694,17.0295,17.0594,31987.0
2025-05-12 12:25:00,17.1,17.13,17.09,17.1,87010.0,17.0694,17.0993,17.0594,17.0694,87010.0
2025-05-12 12:30:00,17.1,17.11,17.1,17.11,35147.0,17.0694,17.0794,17.0694,17.0794,35147.0
2025-05-12 12:35:00,17.1,17.13,17.1,17.13,58553.0,17.0694,17.0993,17.0694,17.0993,58553.0
2025-05-12 12:40:00,17.13,17.14,17.12,17.13,45470.0,17.0993,17.1093,17.0894,17.0993,45470.0
2025-05-12 12:45:00,17.14,17.15,17.13,17.13,37889.0,17.1093,17.1193,17.0993,17.0993,37889.0
2025-05-12 12:50:00,17.14,17.16,17.13,17.14,119684.0,17.1093,17.1293,17.0993,17.1093,119684.0
2025-05-12 12:55:00,17.14,17.18,17.14,17.16,67616.0,17.1093,17.1492,17.1093,17.1293,67616.0
2025-05-12 13:00:00,17.16,17.17,17.15,17.16,55941.0,17.1293,17.1393,17.1193,17.1293,55941.0
2025-05-12 13:05:00,17.16,17.18,17.15,17.18,40941.0,17.1293,17.1492,17.1193,17.1492,40941.0
2025-05-12 13:10:00,17.17,17.17,17.14,17.14,49197.0,17.1393,17.1393,17.1093,17.1093,49197.0
2025-05-12 13:15:00,17.14,17.15,17.13,17.14,34043.0,17.1093,17.1193,17.0993,17.1093,34043.0
2025-05-12 13:20:00,17.13,17.13,17.1,17.11,116350.0,17.0993,17.0993,17.0694,17.0794,116350.0
2025-05-12 13:25:00,17.11,17.11,17.08,17.1,79203.0,17.0794,17.0794,17.0494,17.0694,79203.0
2025-05-12 13:30:00,17.1,17.13,17.09,17.13,61011.0,17.0694,17.0993,17.0594,17.0993,61011.0
2025-05-12 13:35:00,17.13,17.17,17.12,17.17,125897.0,17.0993,17.1393,17.0894,17.1393,125897.0
2025-05-12 13:40:00,17.16,17.17,17.15,17.16,94389.0,17.1293,17.1393,17.1193,17.1293,94389.0
2025-05-12 13:45:00,17.17,17.18,17.15,17.16,91076.0,17.1393,17.1492,17.1193,17.1293,91076.0
2025-05-12 13:50:00,17.16,17.18,17.15,17.18,20451.0,17.1293,17.1492,17.1193,17.1492,20451.0
2025-05-12 13:55:00,17.18,17.18,17.16,17.16,83765.0,17.1492,17.1492,17.1293,17.1293,83765.0
2025-05-12 14:00:00,17.16,17.21,17.16,17.19,143918.0,17.1293,17.1792,17.1293,17.1592,143918.0
2025-05-12 14:05:00,17.2,17.2,17.17,17.18,33599.0,17.1692,17.1692,17.1393,17.1492,33599.0
2025-05-12 14:10:00,17.18,17.18,17.14,17.16,79014.0,17.1492,17.1492,17.1093,17.1293,79014.0
2025-05-12 14:15:00,17.16,17.16,17.14,17.16,48004.0,17.1293,17.1293,17.1093,17.1293,48004.0
2025-05-12 14:20:00,17.16,17.16,17.15,17.16,24453.0,17.1293,17.1293,17.1193,17.1293,24453.0
2025-05-12 14:25:00,17.16,17.18,17.15,17.18,44059.0,17.1293,17.1492,17.1193,17.1492,44059.0
2025-05-12 14:30:00,17.18,17.2,17.17,17.2,39452.0,17.1492,17.1692,17.1393,17.1692,39452.0
2025-05-12 14:35:00,17.2,17.2,17.15,17.16,158556.0,17.1692,17.1692,17.1193,17.1293,158556.0
2025-05-12 14:40:00,17.17,17.17,17.15,17.16,28204.0,17.1393,17.1393,17.1193,17.1293,28204.0
2025-05-12 14:45:00,17.16,17.16,17.14,17.14,26882.0,17.1293,17.1293,17.1093,17.1093,26882.0
2025-05-12 14:50:00,17.15,17.15,17.12,17.13,59920.0,17.1193,17.1193,17.0894,17.0993,59920.0
2025-05-12 14:55:00,17.14,17.14,17.12,17.13,54358.0,17.1093,17.1093,17.0894,17.0993,54358.0
2025-05-12 15:00:00,17.13,17.18,17.12,17.18,75413.0,17.0993,17.1492,17.0894,17.1492,75413.0
2025-05-12 15:05:00,17.18,17.18,17.15,17.18,301739.0,17.1492,17.1492,17.1193,17.1492,301739.0
2025-05-12 15:10:00,17.18,17.2,17.17,17.19,201326.0,17.1492,17.1692,17.1393,17.1592,201326.0
2025-05-12 15:15:00,17.19,17.2,17.16,17.19,188604.0,17.1592,17.1692,17.1293,17.1592,188604.0
2025-05-12 15:20:00,17.19,17.2,17.18,17.2,67968.0,17.1592,17.1692,17.1492,17.1692,67968.0
2025-05-12 15:25:00,17.2,17.22,17.19,17.21,234991.0,17.1692,17.1892,17.1592,17.1792,234991.0
2025-05-12 15:30:00,17.21,17.23,17.2,17.21,238862.0,17.1792,17.1992,17.1692,17.1792,238862.0
2025-05-12 15:35:00,17.21,17.21,17.18,17.19,175163.0,17.1792,17.1792,17.1492,17.1592,175163.0
2025-05-12 15:40:00,17.19,17.19,17.16,17.19,110508.0,17.1592,17.1592,17.1293,17.1592,110508.0
2025-05-12 15:45:00,17.19,17.19,17.17,17.19,202553.0,17.1592,17.1592,17.1393,17.1592,202553.0
2025-05-12 15:50:00,17.19,17.22,17.18,17.19,430682.0,17.1592,17.1892,17.1492,17.1592,430682.0
2025-05-12 15:55:00,17.19,17.24,17.17,17.24,861384.0,17.1592,17.2091,17.1393,17.2091,861384.0
2025-05-13 09:30:00,17.22,17.28,17.13,17.14,189344.0,17.1892,17.2491,17.0993,17.1093,189344.0
2025-05-13 09:35:00,17.14,17.17,17.09,17.1,76095.0,17.1093,17.1393,17.0594,17.0694,76095.0
2025-05-13 09:40:00,17.1,17.14,17.04,17.08,164896.0,17.0694,17.1093,17.0095,17.0494,164896.0
2025-05-13 09:45:00,17.09,17.09,17.03,17.03,63472.0,17.0594,17.0594,16.9995,16.9995,63472.0
2025-05-13 09:50:00,17.03,17.04,16.99,17.0,105069.0,16.9995,17.0095,16.9596,16.9696,105069.0
2025-05-13 09:55:00,17.0,17.01,16.96,16.98,51966.0,16.9696,16.9795,16.9296,16.9496,51966.0
2025-05-13 10:00:00,16.98,17.02,16.98,17.01,83956.0,16.9496,16.9895,16.9496,16.9795,83956.0
2025-05-13 10:05:00,17.02,17.05,17.0,17.05,56659.0,16.9895,17.0195,16.9696,17.0195,56659.0
2025-05-13 10:10:00,17.05,17.08,17.04,17.07,106206.0,17.0195,17.0494,17.0095,17.0394,106206.0
2025-05-13 10:15:00,17.08,17.09,17.06,17.07,47765.0,17.0494,17.0594,17.0295,17.0394,47765.0
2025-05-13 10:20:00,17.08,17.1,17.07,17.09,115750.0,17.0494,17.0694,17.0394,17.0594,115750.0
2025-05-13 10:25:00,17.09,17.12,17.08,17.09,38095.0,17.0594,17.0894,17.0494,17.0594,38095.0
2025-05-13 10:30:00,17.09,17.12,17.08,17.1,56732.0,17.0594,17.0894,17.0494,17.0694,56732.0
2025-05-13 10:35:00,17.1,17.11,17.09,17.1,32042.0,17.0694,17.0794,17.0594,17.0694,32042.0
2025-05-13 10:40:00,17.09,17.13,17.09,17.13,66090.0,17.0594,17.0993,17.0594,17.0993,66090.0
2025-05-13 10:45:00,17.12,17.15,17.12,17.14,60176.0,17.0894,17.1193,17.0894,17.1093,60176.0
2025-05-13 10:50:00,17.14,17.15,17.13,17.14,39196.0,17.1093,17.1193,17.0993,17.1093,39196.0
2025-05-13 10:55:00,17.14,17.17,17.14,17.16,274157.0,17.1093,17.1393,17.1093,17.1293,274157.0
2025-05-13 11:00:00,17.16,17.17,17.13,17.13,106249.0,17.1293,17.1393,17.0993,17.0993,106249.0
2025-05-13 11:05:00,17.14,17.14,17.12,17.14,101488.0,17.1093,17.1093,17.0894,17.1093,101488.0
2025-05-13 11:10:00,17.14,17.16,17.11,17.14,215381.0,17.1093,17.1293,17.0794,17.1093,215381.0
2025-05-13 11:15:00,17.14,17.15,17.12,17.15,57461.0,17.1093,17.1193,17.0894,17.1193,57461.0
2025-05-13 11:20:00,17.14,17.16,17.14,17.16,45306.0,17.1093,17.1293,17.1093,17.1293,45306.0
2025-05-13 11:25:00,17.16,17.17,17.14,17.14,70877.0,17.1293,17.1393,17.1093,17.1093,70877.0
2025-05-13 11:30:00,17.14,17.14,17.11,17.12,23020.0,17.1093,17.1093,17.0794,17.0894,23020.0
2025-05-13 11:35:00,17.12,17.14,17.11,17.12,33781.0,17.0894,17.1093,17.0794,17.0894,33781.0
2025-05-13 11:40:00,17.12,17.12,17.11,17.11,10644.0,17.0894,17.0894,17.0794,17.0794,10644.0
2025-05-13 11:45:00,17.11,17.15,17.11,17.14,90365.0,17.0794,17.1193,17.0794,17.1093,90365.0
2025-05-13 11:50:00,17.14,17.15,17.13,17.14,50331.0,17.1093,17.1193,17.0993,17.1093,50331.0
2025-05-13 11:55:00,17.14,17.16,17.14,17.16,44013.0,17.1093,17.1293,17.1093,17.1293,44013.0
2025-05-13 12:00:00,17.16,17.16,17.13,17.14,31470.0,17.1293,17.1293,17.0993,17.1093,31470.0
2025-05-13 12:05:00,17.14,17.15,17.12,17.14,24754.0,17.1093,17.1193,17.0894,17.1093,24754.0
2025-05-13 12:10:00,17.14,17.14,17.11,17.12,23842.0,17.1093,17.1093,17.0794,17.0894,23842.0
2025-05-13 12:15:00,17.12,17.12,17.1,17.1,24351.0,17.0894,17.0894,17.0694,17.0694,24351.0
2025-05-13 12:20:00,17.1,17.11,17.09,17.1,46708.0,17.0694,17.0794,17.0594,17.0694,46708.0
2025-05-13 12:25:00,17.1,17.13,17.1,17.12,22749.0,17.0694,17.0993,17.0694,17.0894,22749.0
2025-05-13 12:30:00,17.12,17.14,17.11,17.14,25474.0,17.0894,17.1093,17.0794,17.1093,25474.0
2025-05-13 12:35:00,17.14,17.15,17.12,17.14,30298.0,17.1093,17.1193,17.0894,17.1093,30298.0
2025-05-13 12:40:00,17.14,17.16,17.13,17.14,31199.0,17.1093,17.1293,17.0993,17.1093,31199.0
2025-05-13 12:45:00,17.14,17.14,17.11,17.12,30058.0,17.1093,17.1093,17.0794,17.0894,30058.0
2025-05-13 12:50:00,17.12,17.12,17.09,17.11,45036.0,17.0894,17.0894,17.0594,17.0794,45036.0
2025-05-13 12:55:00,17.11,17.13,17.1,17.13,20311.0,17.0794,17.0993,17.0694,17.0993,20311.0
2025-05-13 13:00:00,17.13,17.14,17.11,17.14,70277.0,17.0993,17.1093,17.0794,17.1093,70277.0
2025-05-13 13:05:00,17.14,17.15,17.11,17.12,57892.0,17.1093,17.1193,17.0794,17.0894,57892.0
2025-05-13 13:10:00,17.12,17.14,17.11,17.14,18225.0,17.0894,17.1093,17.0794,17.1093,18225.0
2025-05-13 13:15:00,17.13,17.16,17.13,17.15,49375.0,17.0993,17.1293,17.0993,17.1193,49375.0
2025-05-13 13:20:00,17.16,17.17,17.15,17.16,39809.0,17.1293,17.1393,17.1193,17.1293,39809.0
2025-05-13 13:25:00,17.17,17.18,17.14,17.16,169362.0,17.1393,17.1492,17.1093,17.1293,169362.0
2025-05-13 13:30:00,17.16,17.2,17.15,17.2,38080.0,17.1293,17.1692,17.1193,17.1692,38080.0
2025-05-13 13:35:00,17.2,17.2,17.17,17.18,52924.0,17.1692,17.1692,17.1393,17.1492,52924.0
2025-05-13 13:40:00,17.18,17.19,17.16,17.17,108043.0,17.1492,17.1592,17.1293,17.1393,108043.0
2025-05-13 13:45:00,17.16,17.17,17.14,17.14,138853.0,17.1293,17.1393,17.1093,17.1093,138853.0
2025-05-13 13:50:00,17.14,17.17,17.14,17.16,26714.0,17.1093,17.1393,17.1093,17.1293,26714.0
2025-05-13 13:55:00,17.17,17.17,17.14,17.16,62679.0,17.1393,17.1393,17.1093,17.1293,62679.0
2025-05-13 14:00:00,17.16,17.18,17.15,17.18,47496.0,17.1293,17.1492,17.1193,17.1492,47496.0
2025-05-13 14:05:00,17.18,17.19,17.16,17.18,62951.0,17.1492,17.1592,17.1293,17.1492,62951.0
2025-05-13 14:10:00,17.18,17.18,17.15,17.15,36700.0,17.1492,17.1492,17.1193,17.1193,36700.0
2025-05-13 14:15:00,17.15,17.15,17.12,17.13,21244.0,17.1193,17.1193,17.0894,17.0993,21244.0
2025-05-13 14:20:00,17.13,17.13,17.1,17.11,20072.0,17.0993,17.0993,17.0694,17.0794,20072.0
2025-05-13 14:25:00,17.1,17.1,17.07,17.07,75326.0,17.0694,17.0694,17.0394,17.0394,75326.0
2025-05-13 14:30:00,17.07,17.1,17.07,17.09,95917.0,17.0394,17.0694,17.0394,17.0594,95917.0
2025-05-13 14:35:00,17.09,17.1,17.06,17.06,76430.0,17.0594,17.0694,17.0295,17.0295,76430.0
2025-05-13 14:40:00,17.06,17.06,17.04,17.04,61894.0,17.0295,17.0295,17.0095,17.0095,61894.0
2025-05-13 14:45:00,17.05,17.05,17.04,17.04,44245.0,17.0195,17.0195,17.0095,17.0095,44245.0
2025-05-13 14:50:00,17.05,17.07,17.04,17.06,328905.0,17.0195,17.0394,17.0095,17.0295,328905.0
2025-05-13 14:55:00,17.07,17.08,17.03,17.07,362198.0,17.0394,17.0494,16.9995,17.0394,362198.0
2025-05-13 15:00:00,17.07,17.08,17.04,17.05,121462.0,17.0394,17.0494,17.0095,17.0195,121462.0
2025-05-13 15:05:00,17.05,17.07,17.05,17.05,79690.0,17.0195,17.0394,17.0195,17.0195,79690.0
2025-05-13 15:10:00,17.05,17.07,17.05,17.05,111898.0,17.0195,17.0394,17.0195,17.0195,111898.0
2025-05-13 15:15:00,17.05,17.06,17.04,17.05,58424.0,17.0195,17.0295,17.0095,17.0195,58424.0
2025-05-13 15:20:00,17.04,17.05,17.0,17.01,242989.0,17.0095,17.0195,16.9696,16.9795,242989.0
2025-05-13 15:25:00,17.0,17.02,17.0,17.01,188481.0,16.9696,16.9895,16.9696,16.9795,188481.0
2025-05-13 15:30:00,17.01,17.03,17.0,17.03,100092.0,16.9795,16.9995,16.9696,16.9995,100092.0
2025-05-13 15:35:00,17.02,17.04,17.01,17.04,339138.0,16.9895,17.0095,16.9795,17.0095,339138.0
2025-05-13 15:40:00,17.04,17.05,17.01,17.05,295087.0,17.0095,17.0195,16.9795,17.0195,295087.0
2025-05-13 15:45:00,17.04,17.04,17.0,17.02,379052.0,17.0095,17.0095,16.9696,16.9895,379052.0
2025-05-13 15:50:00,17.02,17.02,16.96,16.96,600810.0,16.9895,16.9895,16.9296,16.9296,600810.0
2025-05-13 15:55:00,16.96,16.98,16.94,16.96,1526216.0,16.9296,16.9496,16.9097,16.9296,1526216.0
2025-05-14 09:30:00,16.97,16.97,16.79,16.8,130631.0,16.9396,16.9396,16.7599,16.7699,130631.0
2025-05-14 09:35:00,16.8,16.88,16.77,16.78,176338.0,16.7699,16.8498,16.74,16.75,176338.0
2025-05-14 09:40:00,16.78,16.82,16.75,16.76,97494.0,16.75,16.7899,16.72,16.73,97494.0
2025-05-14 09:45:00,16.76,16.82,16.74,16.78,90940.0,16.73,16.7899,16.71,16.75,90940.0
2025-05-14 09:50:00,16.79,16.84,16.78,16.82,79685.0,16.7599,16.8099,16.75,16.7899,79685.0
2025-05-14 09:55:00,16.82,16.85,16.81,16.82,44287.0,16.7899,16.8198,16.7799,16.7899,44287.0
2025-05-14 10:00:00,16.82,16.83,16.77,16.79,269667.0,16.7899,16.7999,16.74,16.7599,269667.0
2025-05-14 10:05:00,16.8,16.82,16.78,16.8,80515.0,16.7699,16.7899,16.75,16.7699,80515.0
2025-05-14 10:10:00,16.8,16.82,16.78,16.79,72533.0,16.7699,16.7899,16.75,16.7599,72533.0
2025-05-14 10:15:00,16.79,16.8,16.76,16.79,41310.0,16.7599,16.7699,16.73,16.7599,41310.0
2025-05-14 10:20:00,16.78,16.84,16.78,16.83,234076.0,16.75,16.8099,16.75,16.7999,234076.0
2025-05-14 10:25:00,16.84,16.85,16.81,16.85,115491.0,16.8099,16.8198,16.7799,16.8198,115491.0
2025-05-14 10:30:00,16.84,16.88,16.84,16.85,117908.0,16.8099,16.8498,16.8099,16.8198,117908.0
2025-05-14 10:35:00,16.85,16.86,16.84,16.85,74242.0,16.8198,16.8298,16.8099,16.8198,74242.0
2025-05-14 10:40:00,16.86,16.87,16.82,16.82,59373.0,16.8298,16.8398,16.7899,16.7899,59373.0
2025-05-14 10:45:00,16.82,16.83,16.78,16.8,67743.0,16.7899,16.7999,16.75,16.7699,67743.0
2025-05-14 10:50:00,16.8,16.81,16.77,16.79,132751.0,16.7699,16.7799,16.74,16.7599,132751.0
2025-05-14 10:55:00,16.8,16.8,16.78,16.8,40845.0,16.7699,16.7699,16.75,16.7699,40845.0
2025-05-14 11:00:00,16.79,16.8,16.72,16.73,112491.0,16.7599,16.7699,16.6901,16.7001,112491.0
2025-05-14 11:05:00,16.73,16.75,16.72,16.73,63839.0,16.7001,16.72,16.6901,16.7001,63839.0
2025-05-14 11:10:00,16.73,16.75,16.7,16.75,67961.0,16.7001,16.72,16.6701,16.72,67961.0
2025-05-14 11:15:00,16.74,16.75,16.73,16.75,38489.0,16.71,16.72,16.7001,16.72,38489.0
2025-05-14 11:20:00,16.75,16.78,16.73,16.77,82161.0,16.72,16.75,16.7001,16.74,82161.0
2025-05-14 11:25:00,16.77,16.78,16.74,16.75,122847.0,16.74,16.75,16.71,16.72,122847.0
2025-05-14 11:30:00,16.75,16.76,16.74,16.75,54386.0,16.72,16.73,16.71,16.72,54386.0
2025-05-14 11:35:00,16.75,16.8,16.74,16.79,103992.0,16.72,16.7699,16.71,16.7599,103992.0
2025-05-14 11:40:00,16.79,16.8,16.77,16.79,89793.0,16.7599,16.7699,16.74,16.7599,89793.0
2025-05-14 11:45:00,16.79,16.8,16.78,16.8,89085.0,16.7599,16.7699,16.75,16.7699,89085.0
2025-05-14 11:50:00,16.8,16.87,16.79,16.85,779285.0,16.7699,16.8398,16.7599,16.8198,779285.0
2025-05-14 11:55:00,16.86,16.86,16.84,16.85,80485.0,16.8298,16.8298,16.8099,16.8198,80485.0
2025-05-14 12:00:00,16.84,16.86,16.83,16.86,127802.0,16.8099,16.8298,16.7999,16.8298,127802.0
2025-05-14 12:05:00,16.85,16.9,16.85,16.89,87511.0,16.8198,16.8697,16.8198,16.8598,87511.0
2025-05-14 12:10:00,16.89,16.89,16.86,16.88,117144.0,16.8598,16.8598,16.8298,16.8498,117144.0
2025-05-14 12:15:00,16.87,16.89,16.85,16.89,474755.0,16.8398,16.8598,16.8198,16.8598,474755.0
2025-05-14 12:20:00,16.89,16.91,16.88,16.89,374696.0,16.8598,16.8797,16.8498,16.8598,374696.0
2025-05-14 12:25:00,16.89,16.9,16.88,16.89,152146.0,16.8598,16.8697,16.8498,16.8598,152146.0
2025-05-14 12:30:00,16.89,16.91,16.88,16.89,357192.0,16.8598,16.8797,16.8498,16.8598,357192.0
2025-05-14 12:35:00,16.9,16.91,16.89,16.9,89546.0,16.8697,16.8797,16.8598,16.8697,89546.0
2025-05-14 12:40:00,16.91,16.91,16.89,16.89,64398.0,16.8797,16.8797,16.8598,16.8598,64398.0
2025-05-14 12:45:00,16.89,16.93,16.89,16.92,105174.0,16.8598,16.8997,16.8598,16.8897,105174.0
2025-05-14 12:50:00,16.93,16.95,16.92,16.94,152132.0,16.8997,16.9197,16.8897,16.9097,152132.0
2025-05-14 12:55:00,16.95,16.96,16.92,16.95,171957.0,16.9197,16.9296,16.8897,16.9197,171957.0
2025-05-14 13:00:00,16.95,16.95,16.93,16.95,36759.0,16.9197,16.9197,16.8997,16.9197,36759.0
2025-05-14 13:05:00,16.95,16.96,16.95,16.96,65479.0,16.9197,16.9296,16.9197,16.9296,65479.0
2025-05-14 13:10:00,16.96,16.98,16.95,16.96,106994.0,16.9296,16.9496,16.9197,16.9296,106994.0
2025-05-14 13:15:00,16.96,16.97,16.93,16.94,116456.0,16.9296,16.9396,16.8997,16.9097,116456.0
2025-05-14 13:20:00,16.94,16.95,16.93,16.95,49677.0,16.9097,16.9197,16.8997,16.9197,49677.0
2025-05-14 13:25:00,16.95,16.97,16.94,16.96,74656.0,16.9197,16.9396,16.9097,16.9296,74656.0
2025-05-14 13:30:00,16.96,16.97,16.94,16.95,133162.0,16.9296,16.9396,16.9097,16.9197,133162.0
2025-05-14 13:35:00,16.95,16.96,16.94,16.96,87195.0,16.9197,16.9296,16.9097,16.9296,87195.0
2025-05-14 13:40:00,16.96,16.97,16.95,16.96,118680.0,16.9296,16.9396,16.9197,16.9296,118680.0
2025-05-14 13:45:00,16.96,16.96,16.94,16.95,64873.0,16.9296,16.9296,16.9097,16.9197,64873.0
2025-05-14 13:50:00,16.95,16.97,16.95,16.96,84926.0,16.9197,16.9396,16.9197,16.9296,84926.0
2025-05-14 13:55:00,16.95,16.97,16.95,16.96,49741.0,16.9197,16.9396,16.9197,16.9296,49741.0
2025-05-14 14:00:00,16.97,17.02,16.97,17.01,279104.0,16.9396,16.9895,16.9396,16.9795,279104.0
2025-05-14 14:05:00,17.01,17.03,17.01,17.03,130397.0,16.9795,16.9995,16.9795,16.9995,130397.0
2025-05-14 14:10:00,17.03,17.03,17.0,17.02,44770.0,16.9995,16.9995,16.9696,16.9895,44770.0
2025-05-14 14:15:00,17.01,17.02,17.0,17.01,43453.0,16.9795,16.9895,16.9696,16.9795,43453.0
2025-05-14 14:20:00,17.01,17.03,17.0,17.01,80569.0,16.9795,16.9995,16.9696,16.9795,80569.0
2025-05-14 14:25:00,17.02,17.03,17.0,17.01,118984.0,16.9895,16.9995,16.9696,16.9795,118984.0
2025-05-14 14:30:00,17.01,17.03,16.99,17.03,104831.0,16.9795,16.9995,16.9596,16.9995,104831.0
2025-05-14 14:35:00,17.03,17.04,17.02,17.03,59472.0,16.9995,17.0095,16.9895,16.9995,59472.0
2025-05-14 14:40:00,17.03,17.04,17.01,17.03,96708.0,16.9995,17.0095,16.9795,16.9995,96708.0
2025-05-14 14:45:00,17.03,17.03,17.01,17.03,39834.0,16.9995,16.9995,16.9795,16.9995,39834.0
2025-05-14 14:50:00,17.02,17.03,17.0,17.02,32743.0,16.9895,16.9995,16.9696,16.9895,32743.0
2025-05-14 14:55:00,17.02,17.03,17.0,17.02,94952.0,16.9895,16.9995,16.9696,16.9895,94952.0
2025-05-14 15:00:00,17.02,17.02,16.98,17.0,120096.0,16.9895,16.9895,16.9496,16.9696,120096.0
2025-05-14 15:05:00,16.99,17.02,16.99,17.01,163285.0,16.9596,16.9895,16.9596,16.9795,163285.0
2025-05-14 15:10:00,17.01,17.03,17.0,17.03,66264.0,16.9795,16.9995,16.9696,16.9995,66264.0
2025-05-14 15:15:00,17.03,17.04,17.02,17.03,107586.0,16.9995,17.0095,16.9895,16.9995,107586.0
2025-05-14 15:20:00,17.03,17.03,17.0,17.01,89914.0,16.9995,16.9995,16.9696,16.9795,89914.0
2025-05-14 15:25:00,17.02,17.03,17.0,17.03,52088.0,16.9895,16.9995,16.9696,16.9995,52088.0
2025-05-14 15:30:00,17.03,17.04,17.02,17.04,63935.0,16.9995,17.0095,16.9895,17.0095,63935.0
2025-05-14 15:35:00,17.04,17.05,17.03,17.04,75091.0,17.0095,17.0195,16.9995,17.0095,75091.0
2025-05-14 15:40:00,17.04,17.04,17.02,17.04,124001.0,17.0095,17.0095,16.9895,17.0095,124001.0
2025-05-14 15:45:00,17.04,17.07,17.03,17.07,152763.0,17.0095,17.0394,16.9995,17.0394,152763.0
2025-05-14 15:50:00,17.07,17.09,17.05,17.06,346331.0,17.0394,17.0594,17.0195,17.0295,346331.0
2025-05-14 15:55:00,17.06,17.07,17.0,17.02,938059.0,17.0295,17.0394,16.9696,16.9895,938059.0
2025-05-15 09:30:00,17.05,17.11,17.04,17.09,100721.0,17.0195,17.0794,17.0095,17.0594,100721.0
2025-05-15 09:35:00,17.09,17.2,17.08,17.18,54998.0,17.0594,17.1692,17.0494,17.1492,54998.0
2025-05-15 09:40:00,17.17,17.17,17.12,17.14,100403.0,17.1393,17.1393,17.0894,17.1093,100403.0
2025-05-15 09:45:00,17.14,17.18,17.14,17.15,47870.0,17.1093,17.1492,17.1093,17.1193,47870.0
2025-05-15 09:50:00,17.15,17.21,17.12,17.2,115758.0,17.1193,17.1792,17.0894,17.1692,115758.0
2025-05-15 09:55:00,17.2,17.2,17.18,17.18,60527.0,17.1692,17.1692,17.1492,17.1492,60527.0
2025-05-15 10:00:00,17.19,17.21,17.14,17.16,144123.0,17.1592,17.1792,17.1093,17.1293,144123.0
2025-05-15 10:05:00,17.16,17.17,17.13,17.14,86590.0,17.1293,17.1393,17.0993,17.1093,86590.0
2025-05-15 10:10:00,17.14,17.16,17.12,17.16,61060.0,17.1093,17.1293,17.0894,17.1293,61060.0
2025-05-15 10:15:00,17.16,17.19,17.15,17.16,115210.0,17.1293,17.1592,17.1193,17.1293,115210.0
2025-05-15 10:20:00,17.16,17.16,17.13,17.14,233021.0,17.1293,17.1293,17.0993,17.1093,233021.0
2025-05-15 10:25:00,17.14,17.16,17.13,17.14,161714.0,17.1093,17.1293,17.0993,17.1093,161714.0
2025-05-15 10:30:00,17.14,17.19,17.14,17.17,64229.0,17.1093,17.1592,17.1093,17.1393,64229.0
2025-05-15 10:35:00,17.17,17.2,17.17,17.19,58714.0,17.1393,17.1692,17.1393,17.1592,58714.0
2025-05-15 10:40:00,17.18,17.2,17.17,17.17,61979.0,17.1492,17.1692,17.1393,17.1393,61979.0
2025-05-15 10:45:00,17.18,17.18,17.16,17.17,51439.0,17.1492,17.1492,17.1293,17.1393,51439.0
2025-05-15 10:50:00,17.18,17.21,17.17,17.2,35893.0,17.1492,17.1792,17.1393,17.1692,35893.0
2025-05-15 10:55:00,17.21,17.22,17.19,17.21,46749.0,17.1792,17.1892,17.1592,17.1792,46749.0
2025-05-15 11:00:00,17.21,17.22,17.18,17.19,71822.0,17.1792,17.1892,17.1492,17.1592,71822.0
2025-05-15 11:05:00,17.19,17.21,17.16,17.16,81402.0,17.1592,17.1792,17.1293,17.1293,81402.0
2025-05-15 11:10:00,17.16,17.17,17.14,17.16,47409.0,17.1293,17.1393,17.1093,17.1293,47409.0
2025-05-15 11:15:00,17.16,17.19,17.15,17.19,58973.0,17.1293,17.1592,17.1193,17.1592,58973.0
2025-05-15 11:20:00,17.19,17.2,17.18,17.2,29248.0,17.1592,17.1692,17.1492,17.1692,29248.0
2025-05-15 11:25:00,17.2,17.2,17.17,17.18,53990.0,17.1692,17.1692,17.1393,17.1492,53990.0
2025-05-15 11:30:00,17.18,17.19,17.16,17.17,52360.0,17.1492,17.1592,17.1293,17.1393,52360.0
2025-05-15 11:35:00,17.17,17.18,17.16,17.17,28970.0,17.1393,17.1492,17.1293,17.1393,28970.0
2025-05-15 11:40:00,17.17,17.19,17.16,17.18,68052.0,17.1393,17.1592,17.1293,17.1492,68052.0
2025-05-15 11:45:00,17.18,17.19,17.16,17.17,80915.0,17.1492,17.1592,17.1293,17.1393,80915.0
2025-05-15 11:50:00,17.17,17.17,17.15,17.16,65271.0,17.1393,17.1393,17.1193,17.1293,65271.0
2025-05-15 11:55:00,17.15,17.17,17.15,17.16,31335.0,17.1193,17.1393,17.1193,17.1293,31335.0
2025-05-15 12:00:00,17.16,17.17,17.15,17.16,46681.0,17.1293,17.1393,17.1193,17.1293,46681.0
2025-05-15 12:05:00,17.16,17.2,17.15,17.2,94596.0,17.1293,17.1692,17.1193,17.1692,94596.0
2025-05-15 12:10:00,17.19,17.21,17.18,17.2,79626.0,17.1592,17.1792,17.1492,17.1692,79626.0
2025-05-15 12:15:00,17.2,17.21,17.2,17.21,39847.0,17.1692,17.1792,17.1692,17.1792,39847.0
2025-05-15 12:20:00,17.2,17.22,17.19,17.21,43238.0,17.1692,17.1892,17.1592,17.1792,43238.0
2025-05-15 12:25:00,17.21,17.23,17.21,17.23,25190.0,17.1792,17.1992,17.1792,17.1992,25190.0
2025-05-15 12:30:00,17.23,17.23,17.19,17.21,131600.0,17.1992,17.1992,17.1592,17.1792,131600.0
2025-05-15 12:35:00,17.2,17.21,17.19,17.2,70197.0,17.1692,17.1792,17.1592,17.1692,70197.0
2025-05-15 12:40:00,17.2,17.22,17.2,17.22,42981.0,17.1692,17.1892,17.1692,17.1892,42981.0
2025-05-15 12:45:00,17.21,17.23,17.21,17.23,23248.0,17.1792,17.1992,17.1792,17.1992,23248.0
2025-05-15 12:50:00,17.23,17.24,17.22,17.23,74132.0,17.1992,17.2091,17.1892,17.1992,74132.0
2025-05-15 12:55:00,17.23,17.24,17.22,17.23,20272.0,17.1992,17.2091,17.1892,17.1992,20272.0
2025-05-15 13:00:00,17.23,17.23,17.2,17.21,139708.0,17.1992,17.1992,17.1692,17.1792,139708.0
2025-05-15 13:05:00,17.21,17.22,17.2,17.21,20681.0,17.1792,17.1892,17.1692,17.1792,20681.0
2025-05-15 13:10:00,17.21,17.21,17.18,17.19,40877.0,17.1792,17.1792,17.1492,17.1592,40877.0
2025-05-15 13:15:00,17.19,17.21,17.17,17.2,78238.0,17.1592,17.1792,17.1393,17.1692,78238.0
2025-05-15 13:20:00,17.21,17.22,17.2,17.21,25614.0,17.1792,17.1892,17.1692,17.1792,25614.0
2025-05-15 13:25:00,17.21,17.21,17.19,17.21,36598.0,17.1792,17.1792,17.1592,17.1792,36598.0
2025-05-15 13:30:00,17.2,17.22,17.2,17.21,16557.0,17.1692,17.1892,17.1692,17.1792,16557.0
2025-05-15 13:35:00,17.21,17.22,17.2,17.21,23512.0,17.1792,17.1892,17.1692,17.1792,23512.0
2025-05-15 13:40:00,17.21,17.21,17.2,17.21,42485.0,17.1792,17.1792,17.1692,17.1792,42485.0
2025-05-15 13:45:00,17.21,17.24,17.2,17.23,92984.0,17.1792,17.2091,17.1692,17.1992,92984.0
2025-05-15 13:50:00,17.24,17.24,17.23,17.23,12489.0,17.2091,17.2091,17.1992,17.1992,12489.0
2025-05-15 13:55:00,17.23,17.24,17.23,17.23,76658.0,17.1992,17.2091,17.1992,17.1992,76658.0
2025-05-15 14:00:00,17.24,17.24,17.22,17.23,23056.0,17.2091,17.2091,17.1892,17.1992,23056.0
2025-05-15 14:05:00,17.23,17.25,17.22,17.23,44924.0,17.1992,17.2191,17.1892,17.1992,44924.0
2025-05-15 14:10:00,17.23,17.24,17.22,17.23,12610.0,17.1992,17.2091,17.1892,17.1992,12610.0
2025-05-15 14:15:00,17.23,17.24,17.23,17.23,26677.0,17.1992,17.2091,17.1992,17.1992,26677.0
2025-05-15 14:20:00,17.24,17.27,17.23,17.26,129803.0,17.2091,17.2391,17.1992,17.2291,129803.0
2025-05-15 14:25:00,17.27,17.27,17.26,17.27,12240.0,17.2391,17.2391,17.2291,17.2391,12240.0
2025-05-15 14:30:00,17.27,17.28,17.26,17.28,37030.0,17.2391,17.2491,17.2291,17.2491,37030.0
2025-05-15 14:35:00,17.28,17.29,17.27,17.29,30918.0,17.2491,17.259,17.2391,17.259,30918.0
2025-05-15 14:40:00,17.28,17.3,17.28,17.3,41526.0,17.2491,17.269,17.2491,17.269,41526.0
2025-05-15 14:45:00,17.29,17.31,17.29,17.3,37001.0,17.259,17.279,17.259,17.269,37001.0
2025-05-15 14:50:00,17.3,17.35,17.3,17.35,252293.0,17.269,17.3189,17.269,17.3189,252293.0
2025-05-15 14:55:00,17.35,17.36,17.33,17.36,72760.0,17.3189,17.3289,17.299,17.3289,72760.0
2025-05-15 15:00:00,17.36,17.37,17.34,17.37,168595.0,17.3289,17.3389,17.309,17.3389,168595.0
2025-05-15 15:05:00,17.36,17.38,17.36,17.37,77872.0,17.3289,17.3489,17.3289,17.3389,77872.0
2025-05-15 15:10:00,17.37,17.39,17.36,17.39,53156.0,17.3389,17.3589,17.3289,17.3589,53156.0
2025-05-15 15:15:00,17.39,17.4,17.37,17.39,121183.0,17.3589,17.3689,17.3389,17.3589,121183.0
2025-05-15 15:20:00,17.39,17.41,17.39,17.4,57794.0,17.3589,17.3788,17.3589,17.3689,57794.0
2025-05-15 15:25:00,17.39,17.41,17.39,17.41,84618.0,17.3589,17.3788,17.3589,17.3788,84618.0
2025-05-15 15:30:00,17.41,17.42,17.4,17.41,109217.0,17.3788,17.3888,17.3689,17.3788,109217.0
2025-05-15 15:35:00,17.41,17.42,17.37,17.38,167783.0,17.3788,17.3888,17.3389,17.3489,167783.0
2025-05-15 15:40:00,17.38,17.39,17.36,17.38,119568.0,17.3489,17.3589,17.3289,17.3489,119568.0
2025-05-15 15:45:00,17.38,17.4,17.37,17.38,279355.0,17.3489,17.3689,17.3389,17.3489,279355.0
2025-05-15 15:50:00,17.38,17.39,17.36,17.37,255459.0,17.3489,17.3589,17.3289,17.3389,255459.0
2025-05-15 15:55:00,17.37,17.39,17.33,17.38,813977.0,17.3389,17.3589,17.299,17.3489,813977.0
2025-05-16 09:30:00,17.45,17.65,17.42,17.64,1190918.0,17.4188,17.6184,17.3888,17.6084,1190918.0
2025-05-16 09:35:00,17.64,17.71,17.61,17.62,192158.0,17.6084,17.6783,17.5785,17.5885,192158.0
2025-05-16 09:40:00,17.63,17.7,17.6,17.66,196115.0,17.5984,17.6683,17.5685,17.6284,196115.0
2025-05-16 09:45:00,17.67,17.77,17.67,17.76,216513.0,17.6384,17.7382,17.6384,17.7282,216513.0
2025-05-16 09:50:00,17.76,17.8,17.75,17.78,194520.0,17.7282,17.7681,17.7182,17.7482,194520.0
2025-05-16 09:55:00,17.78,17.84,17.77,17.81,204206.0,17.7482,17.8081,17.7382,17.7781,204206.0
2025-05-16 10:00:00,17.8,17.82,17.72,17.74,182071.0,17.7681,17.7881,17.6883,17.7082,182071.0
2025-05-16 10:05:00,17.73,17.74,17.7,17.71,169452.0,17.6983,17.7082,17.6683,17.6783,169452.0
2025-05-16 10:10:00,17.71,17.76,17.71,17.75,151301.0,17.6783,17.7282,17.6783,17.7182,151301.0
2025-05-16 10:15:00,17.74,17.74,17.72,17.73,72969.0,17.7082,17.7082,17.6883,17.6983,72969.0
2025-05-16 10:20:00,17.72,17.79,17.71,17.79,135555.0,17.6883,17.7582,17.6783,17.7582,135555.0
2025-05-16 10:25:00,17.79,17.82,17.77,17.82,184886.0,17.7582,17.7881,17.7382,17.7881,184886.0
2025-05-16 10:30:00,17.82,17.87,17.8,17.84,202548.0,17.7881,17.838,17.7681,17.8081,202548.0
2025-05-16 10:35:00,17.84,17.84,17.8,17.82,89997.0,17.8081,17.8081,17.7681,17.7881,89997.0
2025-05-16 10:40:00,17.82,17.87,17.82,17.87,109610.0,17.7881,17.838,17.7881,17.838,109610.0
2025-05-16 10:45:00,17.87,17.89,17.84,17.85,125841.0,17.838,17.858,17.8081,17.818,125841.0
2025-05-16 10:50:00,17.85,17.86,17.83,17.85,87648.0,17.818,17.828,17.7981,17.818,87648.0
2025-05-16 10:55:00,17.85,17.87,17.84,17.87,61398.0,17.818,17.838,17.8081,17.838,61398.0
2025-05-16 11:00:00,17.86,17.89,17.84,17.89,82221.0,17.828,17.858,17.8081,17.858,82221.0
2025-05-16 11:05:00,17.89,17.91,17.86,17.91,136237.0,17.858,17.8779,17.828,17.8779,136237.0
2025-05-16 11:10:00,17.91,17.91,17.89,17.89,111147.0,17.8779,17.8779,17.858,17.858,111147.0
2025-05-16 11:15:00,17.89,17.93,17.89,17.91,123593.0,17.858,17.8979,17.858,17.8779,123593.0
2025-05-16 11:20:00,17.91,17.91,17.89,17.89,56130.0,17.8779,17.8779,17.858,17.858,56130.0
2025-05-16 11:25:00,17.89,17.9,17.89,17.89,79086.0,17.858,17.868,17.858,17.858,79086.0
2025-05-16 11:30:00,17.89,17.92,17.89,17.89,174638.0,17.858,17.8879,17.858,17.858,174638.0
2025-05-16 11:35:00,17.89,17.94,17.89,17.92,97764.0,17.858,17.9079,17.858,17.8879,97764.0
2025-05-16 11:40:00,17.92,17.93,17.9,17.91,74342.0,17.8879,17.8979,17.868,17.8779,74342.0
2025-05-16 11:45:00,17.91,17.91,17.88,17.88,52932.0,17.8779,17.8779,17.848,17.848,52932.0
2025-05-16 11:50:00,17.89,17.9,17.88,17.9,78315.0,17.858,17.868,17.848,17.868,78315.0
2025-05-16 11:55:00,17.89,17.92,17.89,17.92,54790.0,17.858,17.8879,17.858,17.8879,54790.0
2025-05-16 12:00:00,17.91,17.93,17.9,17.93,93938.0,17.8779,17.8979,17.868,17.8979,93938.0
2025-05-16 12:05:00,17.93,17.94,17.92,17.94,47155.0,17.8979,17.9079,17.8879,17.9079,47155.0
2025-05-16 12:10:00,17.94,17.94,17.92,17.93,108820.0,17.9079,17.9079,17.8879,17.8979,108820.0
2025-05-16 12:15:00,17.93,17.94,17.92,17.93,44445.0,17.8979,17.9079,17.8879,17.8979,44445.0
2025-05-16 12:20:00,17.92,17.94,17.92,17.93,66540.0,17.8879,17.9079,17.8879,17.8979,66540.0
2025-05-16 12:25:00,17.93,17.93,17.92,17.93,17572.0,17.8979,17.8979,17.8879,17.8979,17572.0
2025-05-16 12:30:00,17.93,17.94,17.92,17.94,35369.0,17.8979,17.9079,17.8879,17.9079,35369.0
2025-05-16 12:35:00,17.94,17.94,17.91,17.91,34546.0,17.9079,17.9079,17.8779,17.8779,34546.0
2025-05-16 12:40:00,17.91,17.92,17.89,17.89,41626.0,17.8779,17.8879,17.858,17.858,41626.0
2025-05-16 12:45:00,17.89,17.9,17.88,17.89,41837.0,17.858,17.868,17.848,17.858,41837.0
2025-05-16 12:50:00,17.89,17.91,17.88,17.91,80441.0,17.858,17.8779,17.848,17.8779,80441.0
2025-05-16 12:55:00,17.91,17.92,17.89,17.91,74530.0,17.8779,17.8879,17.858,17.8779,74530.0
2025-05-16 13:00:00,17.91,17.94,17.91,17.93,74804.0,17.8779,17.9079,17.8779,17.8979,74804.0
2025-05-16 13:05:00,17.93,17.94,17.92,17.94,50458.0,17.8979,17.9079,17.8879,17.9079,50458.0
2025-05-16 13:10:00,17.94,17.94,17.92,17.93,61801.0,17.9079,17.9079,17.8879,17.8979,61801.0
2025-05-16 13:15:00,17.93,17.94,17.92,17.94,32453.0,17.8979,17.9079,17.8879,17.9079,32453.0
2025-05-16 13:20:00,17.93,17.94,17.93,17.93,21745.0,17.8979,17.9079,17.8979,17.8979,21745.0
2025-05-16 13:25:00,17.94,17.94,17.92,17.93,106062.0,17.9079,17.9079,17.8879,17.8979,106062.0
2025-05-16 13:30:00,17.93,17.95,17.9,17.91,319705.0,17.8979,17.9179,17.868,17.8779,319705.0
2025-05-16 13:35:00,17.91,17.93,17.91,17.91,51088.0,17.8779,17.8979,17.8779,17.8779,51088.0
2025-05-16 13:40:00,17.91,17.92,17.91,17.91,30658.0,17.8779,17.8879,17.8779,17.8779,30658.0
2025-05-16 13:45:00,17.92,17.94,17.91,17.94,147680.0,17.8879,17.9079,17.8779,17.9079,147680.0
2025-05-16 13:50:00,17.94,17.94,17.91,17.91,112269.0,17.9079,17.9079,17.8779,17.8779,112269.0
2025-05-16 13:55:00,17.91,17.92,17.91,17.91,54300.0,17.8779,17.8879,17.8779,17.8779,54300.0
2025-05-16 14:00:00,17.91,17.92,17.89,17.91,77095.0,17.8779,17.8879,17.858,17.8779,77095.0
2025-05-16 14:05:00,17.91,17.92,17.91,17.91,29792.0,17.8779,17.8879,17.8779,17.8779,29792.0
2025-05-16 14:10:00,17.91,17.92,17.88,17.89,158528.0,17.8779,17.8879,17.848,17.858,158528.0
2025-05-16 14:15:00,17.89,17.9,17.88,17.88,30071.0,17.858,17.868,17.848,17.848,30071.0
2025-05-16 14:20:00,17.89,17.91,17.88,17.91,67170.0,17.858,17.8779,17.848,17.8779,67170.0
2025-05-16 14:25:00,17.91,17.91,17.9,17.9,15667.0,17.8779,17.8779,17.868,17.868,15667.0
2025-05-16 14:30:00,17.9,17.91,17.86,17.86,167615.0,17.868,17.8779,17.828,17.828,167615.0
2025-05-16 14:35:00,17.87,17.88,17.86,17.87,56117.0,17.838,17.848,17.828,17.838,56117.0
2025-05-16 14:40:00,17.87,17.89,17.86,17.88,114685.0,17.838,17.858,17.828,17.848,114685.0
2025-05-16 14:45:00,17.88,17.88,17.83,17.84,275687.0,17.848,17.848,17.7981,17.8081,275687.0
2025-05-16 14:50:00,17.84,17.86,17.82,17.86,127569.0,17.8081,17.828,17.7881,17.828,127569.0
2025-05-16 14:55:00,17.86,17.89,17.85,17.87,281412.0,17.828,17.858,17.818,17.838,281412.0
2025-05-16 15:00:00,17.86,17.87,17.85,17.86,61813.0,17.828,17.838,17.818,17.828,61813.0
2025-05-16 15:05:00,17.86,17.88,17.84,17.88,119299.0,17.828,17.848,17.8081,17.848,119299.0
2025-05-16 15:10:00,17.88,17.88,17.85,17.86,96096.0,17.848,17.848,17.818,17.828,96096.0
2025-05-16 15:15:00,17.86,17.87,17.85,17.86,95504.0,17.828,17.838,17.818,17.828,95504.0
2025-05-16 15:20:00,17.86,17.86,17.82,17.84,231050.0,17.828,17.828,17.7881,17.8081,231050.0
2025-05-16 15:25:00,17.84,17.84,17.82,17.83,57901.0,17.8081,17.8081,17.7881,17.7981,57901.0
2025-05-16 15:30:00,17.82,17.83,17.81,17.82,89232.0,17.7881,17.7981,17.7781,17.7881,89232.0
2025-05-16 15:35:00,17.83,17.83,17.81,17.82,146396.0,17.7981,17.7981,17.7781,17.7881,146396.0
2025-05-16 15:40:00,17.82,17.84,17.82,17.84,238269.0,17.7881,17.8081,17.7881,17.8081,238269.0
2025-05-16 15:45:00,17.84,17.86,17.82,17.84,335893.0,17.8081,17.828,17.7881,17.8081,335893.0
2025-05-16 15:50:00,17.83,17.87,17.83,17.85,815727.0,17.7981,17.838,17.7981,17.818,815727.0
2025-05-16 15:55:00,17.85,17.88,17.83,17.87,1008054.0,17.818,17.848,17.7981,17.838,1008054.0
2025-05-19 09:30:00,17.73,17.8,17.72,17.78,280068.0,17.6983,17.7681,17.6883,17.7482,280068.0
2025-05-19 09:35:00,17.78,17.79,17.72,17.76,128175.0,17.7482,17.7582,17.6883,17.7282,128175.0
2025-05-19 09:40:00,17.75,17.76,17.7,17.71,140349.0,17.7182,17.7282,17.6683,17.6783,140349.0
2025-05-19 09:45:00,17.7,17.75,17.68,17.73,104879.0,17.6683,17.7182,17.6483,17.6983,104879.0
2025-05-19 09:50:00,17.72,17.73,17.66,17.69,93438.0,17.6883,17.6983,17.6284,17.6583,93438.0
2025-05-19 09:55:00,17.69,17.7,17.66,17.69,109577.0,17.6583,17.6683,17.6284,17.6583,109577.0
2025-05-19 10:00:00,17.69,17.71,17.67,17.7,94784.0,17.6583,17.6783,17.6384,17.6683,94784.0
2025-05-19 10:05:00,17.69,17.74,17.68,17.71,83777.0,17.6583,17.7082,17.6483,17.6783,83777.0
2025-05-19 10:10:00,17.71,17.72,17.64,17.64,113523.0,17.6783,17.6883,17.6084,17.6084,113523.0
2025-05-19 10:15:00,17.64,17.69,17.64,17.69,118470.0,17.6084,17.6583,17.6084,17.6583,118470.0
2025-05-19 10:20:00,17.69,17.73,17.68,17.73,60000.0,17.6583,17.6983,17.6483,17.6983,60000.0
2025-05-19 10:25:00,17.72,17.75,17.71,17.75,92162.0,17.6883,17.7182,17.6783,17.7182,92162.0
2025-05-19 10:30:00,17.75,17.76,17.74,17.75,28213.0,17.7182,17.7282,17.7082,17.7182,28213.0
2025-05-19 10:35:00,17.76,17.77,17.74,17.76,93326.0,17.7282,17.7382,17.7082,17.7282,93326.0
2025-05-19 10:40:00,17.76,17.76,17.71,17.71,54068.0,17.7282,17.7282,17.6783,17.6783,54068.0
2025-05-19 10:45:00,17.71,17.72,17.68,17.69,157174.0,17.6783,17.6883,17.6483,17.6583,157174.0
2025-05-19 10:50:00,17.69,17.69,17.67,17.68,33171.0,17.6583,17.6583,17.6384,17.6483,33171.0
2025-05-19 10:55:00,17.67,17.69,17.65,17.69,85007.0,17.6384,17.6583,17.6184,17.6583,85007.0
2025-05-19 11:00:00,17.69,17.75,17.68,17.75,73539.0,17.6583,17.7182,17.6483,17.7182,73539.0
2025-05-19 11:05:00,17.75,17.76,17.74,17.76,50658.0,17.7182,17.7282,17.7082,17.7282,50658.0
2025-05-19 11:10:00,17.76,17.77,17.74,17.77,65268.0,17.7282,17.7382,17.7082,17.7382,65268.0
2025-05-19 11:15:00,17.77,17.8,17.76,17.78,75314.0,17.7382,17.7681,17.7282,17.7482,75314.0
2025-05-19 11:20:00,17.78,17.78,17.76,17.78,50843.0,17.7482,17.7482,17.7282,17.7482,50843.0
2025-05-19 11:25:00,17.78,17.78,17.75,17.77,38424.0,17.7482,17.7482,17.7182,17.7382,38424.0
2025-05-19 11:30:00,17.76,17.77,17.75,17.75,61223.0,17.7282,17.7382,17.7182,17.7182,61223.0
2025-05-19 11:35:00,17.75,17.75,17.73,17.75,67778.0,17.7182,17.7182,17.6983,17.7182,67778.0
2025-05-19 11:40:00,17.75,17.78,17.74,17.77,46203.0,17.7182,17.7482,17.7082,17.7382,46203.0
2025-05-19 11:45:00,17.77,17.79,17.76,17.79,37662.0,17.7382,17.7582,17.7282,17.7582,37662.0
2025-05-19 11:50:00,17.79,17.79,17.77,17.79,32410.0,17.7582,17.7582,17.7382,17.7582,32410.0
2025-05-19 11:55:00,17.79,17.79,17.76,17.76,35697.0,17.7582,17.7582,17.7282,17.7282,35697.0
2025-05-19 12:00:00,17.77,17.77,17.76,17.77,11100.0,17.7382,17.7382,17.7282,17.7382,11100.0
2025-05-19 12:05:00,17.77,17.77,17.74,17.77,58886.0,17.7382,17.7382,17.7082,17.7382,58886.0
2025-05-19 12:10:00,17.77,17.77,17.75,17.75,37533.0,17.7382,17.7382,17.7182,17.7182,37533.0
2025-05-19 12:15:00,17.76,17.77,17.75,17.76,37038.0,17.7282,17.7382,17.7182,17.7282,37038.0
2025-05-19 12:20:00,17.77,17.77,17.75,17.77,35574.0,17.7382,17.7382,17.7182,17.7382,35574.0
2025-05-19 12:25:00,17.76,17.77,17.75,17.75,26691.0,17.7282,17.7382,17.7182,17.7182,26691.0
2025-05-19 12:30:00,17.75,17.75,17.73,17.73,34225.0,17.7182,17.7182,17.6983,17.6983,34225.0
2025-05-19 12:35:00,17.73,17.74,17.72,17.73,30251.0,17.6983,17.7082,17.6883,17.6983,30251.0
2025-05-19 12:40:00,17.73,17.73,17.7,17.71,56821.0,17.6983,17.6983,17.6683,17.6783,56821.0
2025-05-19 12:45:00,17.71,17.74,17.71,17.73,46453.0,17.6783,17.7082,17.6783,17.6983,46453.0
2025-05-19 12:50:00,17.73,17.76,17.73,17.75,30608.0,17.6983,17.7282,17.6983,17.7182,30608.0
2025-05-19 12:55:00,17.75,17.77,17.74,17.76,58910.0,17.7182,17.7382,17.7082,17.7282,58910.0
2025-05-19 13:00:00,17.76,17.77,17.76,17.76,17997.0,17.7282,17.7382,17.7282,17.7282,17997.0
2025-05-19 13:05:00,17.77,17.77,17.74,17.75,36754.0,17.7382,17.7382,17.7082,17.7182,36754.0
2025-05-19 13:10:00,17.76,17.78,17.75,17.77,117415.0,17.7282,17.7482,17.7182,17.7382,117415.0
2025-05-19 13:15:00,17.77,17.77,17.76,17.77,35737.0,17.7382,17.7382,17.7282,17.7382,35737.0
2025-05-19 13:20:00,17.77,17.79,17.76,17.78,35349.0,17.7382,17.7582,17.7282,17.7482,35349.0
2025-05-19 13:25:00,17.78,17.79,17.77,17.78,52649.0,17.7482,17.7582,17.7382,17.7482,52649.0
2025-05-19 13:30:00,17.78,17.79,17.77,17.79,45444.0,17.7482,17.7582,17.7382,17.7582,45444.0
2025-05-19 13:35:00,17.79,17.79,17.76,17.77,63630.0,17.7582,17.7582,17.7282,17.7382,63630.0
2025-05-19 13:40:00,17.77,17.78,17.76,17.78,51672.0,17.7382,17.7482,17.7282,17.7482,51672.0
2025-05-19 13:45:00,17.78,17.78,17.77,17.78,12810.0,17.7482,17.7482,17.7382,17.7482,12810.0
2025-05-19 13:50:00,17.78,17.79,17.77,17.78,33545.0,17.7482,17.7582,17.7382,17.7482,33545.0
2025-05-19 13:55:00,17.78,17.78,17.77,17.78,19572.0,17.7482,17.7482,17.7382,17.7482,19572.0
2025-05-19 14:00:00,17.78,17.78,17.77,17.77,14060.0,17.7482,17.7482,17.7382,17.7382,14060.0
2025-05-19 14:05:00,17.78,17.78,17.74,17.75,43899.0,17.7482,17.7482,17.7082,17.7182,43899.0
2025-05-19 14:10:00,17.75,17.75,17.74,17.74,15231.0,17.7182,17.7182,17.7082,17.7082,15231.0
2025-05-19 14:15:00,17.75,17.75,17.73,17.73,29082.0,17.7182,17.7182,17.6983,17.6983,29082.0
2025-05-19 14:20:00,17.73,17.74,17.72,17.74,47137.0,17.6983,17.7082,17.6883,17.7082,47137.0
2025-05-19 14:25:00,17.73,17.75,17.73,17.73,42666.0,17.6983,17.7182,17.6983,17.6983,42666.0
2025-05-19 14:30:00,17.73,17.74,17.71,17.71,53329.0,17.6983,17.7082,17.6783,17.6783,53329.0
2025-05-19 14:35:00,17.71,17.73,17.71,17.73,72638.0,17.6783,17.6983,17.6783,17.6983,72638.0
2025-05-19 14:40:00,17.73,17.73,17.72,17.73,16976.0,17.6983,17.6983,17.6883,17.6983,16976.0
2025-05-19 14:45:00,17.73,17.73,17.72,17.72,17131.0,17.6983,17.6983,17.6883,17.6883,17131.0
2025-05-19 14:50:00,17.73,17.73,17.71,17.72,40098.0,17.6983,17.6983,17.6783,17.6883,40098.0
2025-05-19 14:55:00,17.71,17.74,17.71,17.74,49665.0,17.6783,17.7082,17.6783,17.7082,49665.0
2025-05-19 15:00:00,17.73,17.75,17.71,17.71,51021.0,17.6983,17.7182,17.6783,17.6783,51021.0
2025-05-19 15:05:00,17.71,17.72,17.71,17.71,26768.0,17.6783,17.6883,17.6783,17.6783,26768.0
2025-05-19 15:10:00,17.71,17.72,17.7,17.71,37912.0,17.6783,17.6883,17.6683,17.6783,37912.0
2025-05-19 15:15:00,17.71,17.71,17.69,17.7,40955.0,17.6783,17.6783,17.6583,17.6683,40955.0
2025-05-19 15:20:00,17.7,17.71,17.69,17.7,130879.0,17.6683,17.6783,17.6583,17.6683,130879.0
2025-05-19 15:25:00,17.7,17.7,17.67,17.69,75609.0,17.6683,17.6683,17.6384,17.6583,75609.0
2025-05-19 15:30:00,17.69,17.72,17.68,17.71,81889.0,17.6583,17.6883,17.6483,17.6783,81889.0
2025-05-19 15:35:00,17.71,17.71,17.68,17.7,148027.0,17.6783,17.6783,17.6483,17.6683,148027.0
2025-05-19 15:40:00,17.7,17.72,17.69,17.71,96849.0,17.6683,17.6883,17.6583,17.6783,96849.0
2025-05-19 15:45:00,17.71,17.72,17.7,17.71,164161.0,17.6783,17.6883,17.6683,17.6783,164161.0
2025-05-19 15:50:00,17.72,17.76,17.7,17.75,252335.0,17.6883,17.7282,17.6683,17.7182,252335.0
2025-05-19 15:55:00,17.74,17.76,17.71,17.76,744437.0,17.7082,17.7282,17.6783,17.7282,744437.0
2025-05-20 09:30:00,17.71,17.78,17.7,17.77,255919.0,17.6783,17.7482,17.6683,17.7382,255919.0
2025-05-20 09:35:00,17.77,17.8,17.74,17.75,63113.0,17.7382,17.7681,17.7082,17.7182,63113.0
2025-05-20 09:40:00,17.76,17.79,17.76,17.78,32045.0,17.7282,17.7582,17.7282,17.7482,32045.0
2025-05-20 09:45:00,17.78,17.82,17.77,17.8,51348.0,17.7482,17.7881,17.7382,17.7681,51348.0
2025-05-20 09:50:00,17.8,17.81,17.78,17.8,55492.0,17.7681,17.7781,17.7482,17.7681,55492.0
2025-05-20 09:55:00,17.8,17.82,17.79,17.8,54132.0,17.7681,17.7881,17.7582,17.7681,54132.0
2025-05-20 10:00:00,17.8,17.81,17.79,17.8,129426.0,17.7681,17.7781,17.7582,17.7681,129426.0
2025-05-20 10:05:00,17.8,17.81,17.78,17.8,68183.0,17.7681,17.7781,17.7482,17.7681,68183.0
2025-05-20 10:10:00,17.8,17.85,17.79,17.84,1476878.0,17.7681,17.818,17.7582,17.8081,1476878.0
2025-05-20 10:15:00,17.84,17.85,17.81,17.81,81185.0,17.8081,17.818,17.7781,17.7781,81185.0
2025-05-20 10:20:00,17.82,17.83,17.8,17.82,167831.0,17.7881,17.7981,17.7681,17.7881,167831.0
2025-05-20 10:25:00,17.82,17.83,17.79,17.8,80308.0,17.7881,17.7981,17.7582,17.7681,80308.0
2025-05-20 10:30:00,17.8,17.8,17.74,17.75,146819.0,17.7681,17.7681,17.7082,17.7182,146819.0
2025-05-20 10:35:00,17.75,17.8,17.73,17.8,115286.0,17.7182,17.7681,17.6983,17.7681,115286.0
2025-05-20 10:40:00,17.8,17.84,17.79,17.84,80925.0,17.7681,17.8081,17.7582,17.8081,80925.0
2025-05-20 10:45:00,17.84,17.86,17.83,17.84,59688.0,17.8081,17.828,17.7981,17.8081,59688.0
2025-05-20 10:50:00,17.84,17.84,17.81,17.83,82318.0,17.8081,17.8081,17.7781,17.7981,82318.0
2025-05-20 10:55:00,17.84,17.84,17.79,17.8,157217.0,17.8081,17.8081,17.7582,17.7681,157217.0
2025-05-20 11:00:00,17.79,17.8,17.75,17.77,56825.0,17.7582,17.7681,17.7182,17.7382,56825.0
2025-05-20 11:05:00,17.77,17.78,17.76,17.78,11772.0,17.7382,17.7482,17.7282,17.7482,11772.0
2025-05-20 11:10:00,17.78,17.8,17.76,17.8,72831.0,17.7482,17.7681,17.7282,17.7681,72831.0
2025-05-20 11:15:00,17.8,17.81,17.79,17.8,62760.0,17.7681,17.7781,17.7582,17.7681,62760.0
2025-05-20 11:20:00,17.79,17.8,17.77,17.79,41533.0,17.7582,17.7681,17.7382,17.7582,41533.0
2025-05-20 11:25:00,17.79,17.81,17.78,17.8,122984.0,17.7582,17.7781,17.7482,17.7681,122984.0
2025-05-20 11:30:00,17.8,17.8,17.75,17.75,45231.0,17.7681,17.7681,17.7182,17.7182,45231.0
2025-05-20 11:35:00,17.76,17.76,17.74,17.75,46821.0,17.7282,17.7282,17.7082,17.7182,46821.0
2025-05-20 11:40:00,17.75,17.75,17.73,17.73,24982.0,17.7182,17.7182,17.6983,17.6983,24982.0
2025-05-20 11:45:00,17.73,17.75,17.73,17.75,16972.0,17.6983,17.7182,17.6983,17.7182,16972.0
2025-05-20 11:50:00,17.75,17.76,17.73,17.74,80708.0,17.7182,17.7282,17.6983,17.7082,80708.0
2025-05-20 11:55:00,17.75,17.77,17.74,17.77,23258.0,17.7182,17.7382,17.7082,17.7382,23258.0
2025-05-20 12:00:00,17.77,17.77,17.74,17.75,34583.0,17.7382,17.7382,17.7082,17.7182,34583.0
2025-05-20 12:05:00,17.75,17.75,17.73,17.75,18295.0,17.7182,17.7182,17.6983,17.7182,18295.0
2025-05-20 12:10:00,17.75,17.75,17.72,17.73,42897.0,17.7182,17.7182,17.6883,17.6983,42897.0
2025-05-20 12:15:00,17.73,17.74,17.71,17.73,91727.0,17.6983,17.7082,17.6783,17.6983,91727.0
2025-05-20 12:20:00,17.73,17.74,17.72,17.72,58994.0,17.6983,17.7082,17.6883,17.6883,58994.0
2025-05-20 12:25:00,17.73,17.73,17.69,17.71,190885.0,17.6983,17.6983,17.6583,17.6783,190885.0
2025-05-20 12:30:00,17.71,17.74,17.71,17.73,43830.0,17.6783,17.7082,17.6783,17.6983,43830.0
2025-05-20 12:35:00,17.73,17.74,17.72,17.73,65738.0,17.6983,17.7082,17.6883,17.6983,65738.0
2025-05-20 12:40:00,17.73,17.75,17.72,17.75,48661.0,17.6983,17.7182,17.6883,17.7182,48661.0
2025-05-20 12:45:00,17.75,17.75,17.73,17.74,21092.0,17.7182,17.7182,17.6983,17.7082,21092.0
2025-05-20 12:50:00,17.75,17.75,17.73,17.74,44541.0,17.7182,17.7182,17.6983,17.7082,44541.0
2025-05-20 12:55:00,17.73,17.76,17.72,17.76,51197.0,17.6983,17.7282,17.6883,17.7282,51197.0
2025-05-20 13:00:00,17.76,17.76,17.74,17.74,63442.0,17.7282,17.7282,17.7082,17.7082,63442.0
2025-05-20 13:05:00,17.75,17.75,17.74,17.75,15233.0,17.7182,17.7182,17.7082,17.7182,15233.0
2025-05-20 13:10:00,17.75,17.77,17.74,17.77,41056.0,17.7182,17.7382,17.7082,17.7382,41056.0
2025-05-20 13:15:00,17.77,17.79,17.76,17.78,86814.0,17.7382,17.7582,17.7282,17.7482,86814.0
2025-05-20 13:20:00,17.78,17.78,17.76,17.78,50886.0,17.7482,17.7482,17.7282,17.7482,50886.0
2025-05-20 13:25:00,17.78,17.79,17.77,17.79,38034.0,17.7482,17.7582,17.7382,17.7582,38034.0
2025-05-20 13:30:00,17.79,17.79,17.77,17.78,60266.0,17.7582,17.7582,17.7382,17.7482,60266.0
2025-05-20 13:35:00,17.78,17.79,17.77,17.79,54633.0,17.7482,17.7582,17.7382,17.7582,54633.0
2025-05-20 13:40:00,17.79,17.8,17.78,17.79,49500.0,17.7582,17.7681,17.7482,17.7582,49500.0
2025-05-20 13:45:00,17.79,17.79,17.77,17.79,59749.0,17.7582,17.7582,17.7382,17.7582,59749.0
2025-05-20 13:50:00,17.79,17.79,17.77,17.78,43501.0,17.7582,17.7582,17.7382,17.7482,43501.0
2025-05-20 13:55:00,17.79,17.8,17.78,17.79,43031.0,17.7582,17.7681,17.7482,17.7582,43031.0
2025-05-20 14:00:00,17.79,17.81,17.78,17.79,103691.0,17.7582,17.7781,17.7482,17.7582,103691.0
2025-05-20 14:05:00,17.8,17.81,17.78,17.8,112408.0,17.7681,17.7781,17.7482,17.7681,112408.0
2025-05-20 14:10:00,17.8,17.81,17.79,17.8,74951.0,17.7681,17.7781,17.7582,17.7681,74951.0
2025-05-20 14:15:00,17.8,17.81,17.79,17.8,40199.0,17.7681,17.7781,17.7582,17.7681,40199.0
2025-05-20 14:20:00,17.8,17.82,17.78,17.82,93421.0,17.7681,17.7881,17.7482,17.7881,93421.0
2025-05-20 14:25:00,17.82,17.82,17.76,17.77,160215.0,17.7881,17.7881,17.7282,17.7382,160215.0
2025-05-20 14:30:00,17.77,17.78,17.76,17.78,58100.0,17.7382,17.7482,17.7282,17.7482,58100.0
2025-05-20 14:35:00,17.78,17.81,17.77,17.8,70157.0,17.7482,17.7781,17.7382,17.7681,70157.0
2025-05-20 14:40:00,17.8,17.81,17.78,17.8,81346.0,17.7681,17.7781,17.7482,17.7681,81346.0
2025-05-20 14:45:00,17.8,17.8,17.79,17.8,50345.0,17.7681,17.7681,17.7582,17.7681,50345.0
2025-05-20 14:50:00,17.8,17.8,17.77,17.78,55552.0,17.7681,17.7681,17.7382,17.7482,55552.0
2025-05-20 14:55:00,17.78,17.78,17.77,17.78,36632.0,17.7482,17.7482,17.7382,17.7482,36632.0
2025-05-20 15:00:00,17.78,17.78,17.72,17.72,131926.0,17.7482,17.7482,17.6883,17.6883,131926.0
2025-05-20 15:05:00,17.73,17.76,17.71,17.76,80535.0,17.6983,17.7282,17.6783,17.7282,80535.0
2025-05-20 15:10:00,17.76,17.76,17.75,17.76,41439.0,17.7282,17.7282,17.7182,17.7282,41439.0
2025-05-20 15:15:00,17.76,17.77,17.74,17.77,67850.0,17.7282,17.7382,17.7082,17.7382,67850.0
2025-05-20 15:20:00,17.77,17.77,17.75,17.75,66616.0,17.7382,17.7382,17.7182,17.7182,66616.0
2025-05-20 15:25:00,17.75,17.76,17.74,17.74,57358.0,17.7182,17.7282,17.7082,17.7082,57358.0
2025-05-20 15:30:00,17.75,17.76,17.74,17.76,56298.0,17.7182,17.7282,17.7082,17.7282,56298.0
2025-05-20 15:35:00,17.76,17.77,17.74,17.77,194158.0,17.7282,17.7382,17.7082,17.7382,194158.0
2025-05-20 15:40:00,17.77,17.78,17.76,17.77,199075.0,17.7382,17.7482,17.7282,17.7382,199075.0
2025-05-20 15:45:00,17.77,17.78,17.74,17.74,172141.0,17.7382,17.7482,17.7082,17.7082,172141.0
2025-05-20 15:50:00,17.74,17.77,17.73,17.77,210059.0,17.7082,17.7382,17.6983,17.7382,210059.0
2025-05-20 15:55:00,17.76,17.76,17.73,17.76,681699.0,17.7282,17.7282,17.6983,17.7282,681699.0
2025-05-21 09:30:00,17.73,17.75,17.66,17.7,194083.0,17.6983,17.7182,17.6284,17.6683,194083.0
2025-05-21 09:35:00,17.7,17.72,17.68,17.72,43964.0,17.6683,17.6883,17.6483,17.6883,43964.0
2025-05-21 09:40:00,17.73,17.75,17.71,17.71,26641.0,17.6983,17.7182,17.6783,17.6783,26641.0
2025-05-21 09:45:00,17.71,17.73,17.7,17.71,45433.0,17.6783,17.6983,17.6683,17.6783,45433.0
2025-05-21 09:50:00,17.71,17.72,17.67,17.71,65713.0,17.6783,17.6883,17.6384,17.6783,65713.0
2025-05-21 09:55:00,17.71,17.72,17.68,17.68,32303.0,17.6783,17.6883,17.6483,17.6483,32303.0
2025-05-21 10:00:00,17.69,17.69,17.65,17.66,132207.0,17.6583,17.6583,17.6184,17.6284,132207.0
2025-05-21 10:05:00,17.66,17.67,17.63,17.64,88309.0,17.6284,17.6384,17.5984,17.6084,88309.0
2025-05-21 10:10:00,17.64,17.65,17.62,17.64,64088.0,17.6084,17.6184,17.5885,17.6084,64088.0
2025-05-21 10:15:00,17.65,17.71,17.65,17.71,40344.0,17.6184,17.6783,17.6184,17.6783,40344.0
2025-05-21 10:20:00,17.71,17.72,17.7,17.71,70636.0,17.6783,17.6883,17.6683,17.6783,70636.0
2025-05-21 10:25:00,17.71,17.71,17.65,17.66,162630.0,17.6783,17.6783,17.6184,17.6284,162630.0
2025-05-21 10:30:00,17.65,17.66,17.62,17.62,89123.0,17.6184,17.6284,17.5885,17.5885,89123.0
2025-05-21 10:35:00,17.63,17.68,17.62,17.68,78430.0,17.5984,17.6483,17.5885,17.6483,78430.0
2025-05-21 10:40:00,17.68,17.7,17.67,17.69,154140.0,17.6483,17.6683,17.6384,17.6583,154140.0
2025-05-21 10:45:00,17.69,17.69,17.65,17.66,73875.0,17.6583,17.6583,17.6184,17.6284,73875.0
2025-05-21 10:50:00,17.66,17.66,17.62,17.66,115355.0,17.6284,17.6284,17.5885,17.6284,115355.0
2025-05-21 10:55:00,17.66,17.69,17.65,17.66,99159.0,17.6284,17.6583,17.6184,17.6284,99159.0
2025-05-21 11:00:00,17.66,17.68,17.65,17.68,47752.0,17.6284,17.6483,17.6184,17.6483,47752.0
2025-05-21 11:05:00,17.68,17.71,17.67,17.7,74580.0,17.6483,17.6783,17.6384,17.6683,74580.0
2025-05-21 11:10:00,17.7,17.76,17.7,17.76,112810.0,17.6683,17.7282,17.6683,17.7282,112810.0
2025-05-21 11:15:00,17.75,17.77,17.74,17.77,160565.0,17.7182,17.7382,17.7082,17.7382,160565.0
2025-05-21 11:20:00,17.77,17.79,17.76,17.77,62630.0,17.7382,17.7582,17.7282,17.7382,62630.0
2025-05-21 11:25:00,17.77,17.78,17.74,17.74,88006.0,17.7382,17.7482,17.7082,17.7082,88006.0
2025-05-21 11:30:00,17.74,17.75,17.72,17.73,45919.0,17.7082,17.7182,17.6883,17.6983,45919.0
2025-05-21 11:35:00,17.72,17.74,17.72,17.73,59650.0,17.6883,17.7082,17.6883,17.6983,59650.0
2025-05-21 11:40:00,17.73,17.74,17.71,17.71,99135.0,17.6983,17.7082,17.6783,17.6783,99135.0
2025-05-21 11:45:00,17.71,17.72,17.69,17.69,33257.0,17.6783,17.6883,17.6583,17.6583,33257.0
2025-05-21 11:50:00,17.69,17.71,17.69,17.71,43634.0,17.6583,17.6783,17.6583,17.6783,43634.0
2025-05-21 11:55:00,17.7,17.71,17.64,17.64,79873.0,17.6683,17.6783,17.6084,17.6084,79873.0
2025-05-21 12:00:00,17.64,17.65,17.6,17.6,94398.0,17.6084,17.6184,17.5685,17.5685,94398.0
2025-05-21 12:05:00,17.61,17.62,17.59,17.6,90037.0,17.5785,17.5885,17.5585,17.5685,90037.0
2025-05-21 12:10:00,17.6,17.62,17.57,17.62,98525.0,17.5685,17.5885,17.5385,17.5885,98525.0
2025-05-21 12:15:00,17.62,17.62,17.61,17.61,47903.0,17.5885,17.5885,17.5785,17.5785,47903.0
2025-05-21 12:20:00,17.61,17.62,17.6,17.61,48231.0,17.5785,17.5885,17.5685,17.5785,48231.0
2025-05-21 12:25:00,17.6,17.61,17.57,17.59,53468.0,17.5685,17.5785,17.5385,17.5585,53468.0
2025-05-21 12:30:00,17.59,17.62,17.58,17.62,40344.0,17.5585,17.5885,17.5485,17.5885,40344.0
2025-05-21 12:35:00,17.62,17.64,17.61,17.62,40144.0,17.5885,17.6084,17.5785,17.5885,40144.0
2025-05-21 12:40:00,17.62,17.63,17.62,17.63,5562.0,17.5885,17.5984,17.5885,17.5984,5562.0
2025-05-21 12:45:00,17.63,17.63,17.61,17.63,101684.0,17.5984,17.5984,17.5785,17.5984,101684.0
2025-05-21 12:50:00,17.63,17.64,17.62,17.64,115758.0,17.5984,17.6084,17.5885,17.6084,115758.0
2025-05-21 12:55:00,17.64,17.64,17.61,17.61,69662.0,17.6084,17.6084,17.5785,17.5785,69662.0
2025-05-21 13:00:00,17.62,17.64,17.61,17.64,77539.0,17.5885,17.6084,17.5785,17.6084,77539.0
2025-05-21 13:05:00,17.63,17.64,17.62,17.63,22894.0,17.5984,17.6084,17.5885,17.5984,22894.0
2025-05-21 13:10:00,17.62,17.63,17.61,17.62,53874.0,17.5885,17.5984,17.5785,17.5885,53874.0
2025-05-21 13:15:00,17.62,17.62,17.57,17.59,109572.0,17.5885,17.5885,17.5385,17.5585,109572.0
2025-05-21 13:20:00,17.59,17.59,17.55,17.55,45538.0,17.5585,17.5585,17.5186,17.5186,45538.0
2025-05-21 13:25:00,17.55,17.57,17.53,17.55,81376.0,17.5186,17.5385,17.4986,17.5186,81376.0
2025-05-21 13:30:00,17.55,17.58,17.53,17.56,92034.0,17.5186,17.5485,17.4986,17.5286,92034.0
2025-05-21 13:35:00,17.56,17.6,17.55,17.6,70465.0,17.5286,17.5685,17.5186,17.5685,70465.0
2025-05-21 13:40:00,17.59,17.59,17.54,17.54,32812.0,17.5585,17.5585,17.5086,17.5086,32812.0
2025-05-21 13:45:00,17.54,17.56,17.53,17.54,61599.0,17.5086,17.5286,17.4986,17.5086,61599.0
2025-05-21 13:50:00,17.54,17.54,17.51,17.54,79742.0,17.5086,17.5086,17.4787,17.5086,79742.0
2025-05-21 13:55:00,17.53,17.55,17.52,17.53,38036.0,17.4986,17.5186,17.4886,17.4986,38036.0
2025-05-21 14:00:00,17.53,17.53,17.49,17.5,28676.0,17.4986,17.4986,17.4587,17.4687,28676.0
2025-05-21 14:05:00,17.5,17.52,17.49,17.5,97311.0,17.4687,17.4886,17.4587,17.4687,97311.0
2025-05-21 14:10:00,17.5,17.5,17.48,17.5,32482.0,17.4687,17.4687,17.4487,17.4687,32482.0
2025-05-21 14:15:00,17.5,17.51,17.48,17.48,46994.0,17.4687,17.4787,17.4487,17.4487,46994.0
2025-05-21 14:20:00,17.48,17.49,17.46,17.48,58676.0,17.4487,17.4587,17.4287,17.4487,58676.0
2025-05-21 14:25:00,17.48,17.5,17.47,17.48,51672.0,17.4487,17.4687,17.4387,17.4487,51672.0
2025-05-21 14:30:00,17.48,17.51,17.48,17.51,55169.0,17.4487,17.4787,17.4487,17.4787,55169.0
2025-05-21 14:35:00,17.51,17.52,17.49,17.5,87149.0,17.4787,17.4886,17.4587,17.4687,87149.0
2025-05-21 14:40:00,17.5,17.5,17.49,17.5,204867.0,17.4687,17.4687,17.4587,17.4687,204867.0
2025-05-21 14:45:00,17.49,17.5,17.47,17.48,101293.0,17.4587,17.4687,17.4387,17.4487,101293.0
2025-05-21 14:50:00,17.48,17.48,17.44,17.45,123200.0,17.4487,17.4487,17.4088,17.4188,123200.0
2025-05-21 14:55:00,17.44,17.45,17.43,17.44,186913.0,17.4088,17.4188,17.3988,17.4088,186913.0
2025-05-21 15:00:00,17.44,17.45,17.42,17.45,49408.0,17.4088,17.4188,17.3888,17.4188,49408.0
2025-05-21 15:05:00,17.45,17.46,17.43,17.44,62533.0,17.4188,17.4287,17.3988,17.4088,62533.0
2025-05-21 15:10:00,17.43,17.45,17.42,17.44,99524.0,17.3988,17.4188,17.3888,17.4088,99524.0
2025-05-21 15:15:00,17.44,17.45,17.42,17.43,75557.0,17.4088,17.4188,17.3888,17.3988,75557.0
2025-05-21 15:20:00,17.43,17.43,17.39,17.39,64450.0,17.3988,17.3988,17.3589,17.3589,64450.0
2025-05-21 15:25:00,17.39,17.41,17.38,17.41,135310.0,17.3589,17.3788,17.3489,17.3788,135310.0
2025-05-21 15:30:00,17.41,17.44,17.4,17.43,126711.0,17.3788,17.4088,17.3689,17.3988,126711.0
2025-05-21 15:35:00,17.43,17.44,17.41,17.44,114495.0,17.3988,17.4088,17.3788,17.4088,114495.0
2025-05-21 15:40:00,17.44,17.45,17.43,17.44,136645.0,17.4088,17.4188,17.3988,17.4088,136645.0
2025-05-21 15:45:00,17.44,17.46,17.41,17.41,187544.0,17.4088,17.4287,17.3788,17.3788,187544.0
2025-05-21 15:50:00,17.41,17.42,17.39,17.4,394596.0,17.3788,17.3888,17.3589,17.3689,394596.0
2025-05-21 15:55:00,17.41,17.41,17.38,17.38,1043832.0,17.3788,17.3788,17.3489,17.3489,1043832.0
2025-05-22 09:30:00,17.16,17.27,17.1,17.15,170284.0,17.1293,17.2391,17.0694,17.1193,170284.0
2025-05-22 09:35:00,17.14,17.21,17.14,17.15,165360.0,17.1093,17.1792,17.1093,17.1193,165360.0
2025-05-22 09:40:00,17.16,17.17,17.09,17.11,158915.0,17.1293,17.1393,17.0594,17.0794,158915.0
2025-05-22 09:45:00,17.12,17.13,17.07,17.09,824763.0,17.0894,17.0993,17.0394,17.0594,824763.0
2025-05-22 09:50:00,17.1,17.1,17.03,17.04,57577.0,17.0694,17.0694,16.9995,17.0095,57577.0
2025-05-22 09:55:00,17.04,17.07,17.01,17.07,99531.0,17.0095,17.0394,16.9795,17.0394,99531.0
2025-05-22 10:00:00,17.07,17.11,17.07,17.11,98161.0,17.0394,17.0794,17.0394,17.0794,98161.0
2025-05-22 10:05:00,17.11,17.11,17.03,17.04,77312.0,17.0794,17.0794,16.9995,17.0095,77312.0
2025-05-22 10:10:00,17.03,17.06,17.02,17.04,103320.0,16.9995,17.0295,16.9895,17.0095,103320.0
2025-05-22 10:15:00,17.05,17.07,17.02,17.05,131915.0,17.0195,17.0394,16.9895,17.0195,131915.0
2025-05-22 10:20:00,17.06,17.12,17.05,17.11,230924.0,17.0295,17.0894,17.0195,17.0794,230924.0
2025-05-22 10:25:00,17.1,17.11,17.09,17.1,77893.0,17.0694,17.0794,17.0594,17.0694,77893.0
2025-05-22 10:30:00,17.1,17.12,17.08,17.1,119113.0,17.0694,17.0894,17.0494,17.0694,119113.0
2025-05-22 10:35:00,17.09,17.1,17.04,17.06,140488.0,17.0594,17.0694,17.0095,17.0295,140488.0
2025-05-22 10:40:00,17.05,17.1,17.05,17.1,121346.0,17.0195,17.0694,17.0195,17.0694,121346.0
2025-05-22 10:45:00,17.1,17.14,17.09,17.13,105343.0,17.0694,17.1093,17.0594,17.0993,105343.0
2025-05-22 10:50:00,17.13,17.17,17.12,17.16,104303.0,17.0993,17.1393,17.0894,17.1293,104303.0
2025-05-22 10:55:00,17.16,17.18,17.13,17.18,92527.0,17.1293,17.1492,17.0993,17.1492,92527.0
2025-05-22 11:00:00,17.18,17.19,17.16,17.18,50879.0,17.1492,17.1592,17.1293,17.1492,50879.0
2025-05-22 11:05:00,17.18,17.18,17.14,17.14,59071.0,17.1492,17.1492,17.1093,17.1093,59071.0
2025-05-22 11:10:00,17.15,17.17,17.13,17.14,59200.0,17.1193,17.1393,17.0993,17.1093,59200.0
2025-05-22 11:15:00,17.14,17.15,17.12,17.14,36498.0,17.1093,17.1193,17.0894,17.1093,36498.0
2025-05-22 11:20:00,17.14,17.17,17.14,17.17,39339.0,17.1093,17.1393,17.1093,17.1393,39339.0
2025-05-22 11:25:00,17.16,17.18,17.15,17.16,37302.0,17.1293,17.1492,17.1193,17.1293,37302.0
2025-05-22 11:30:00,17.15,17.18,17.14,17.18,61500.0,17.1193,17.1492,17.1093,17.1492,61500.0
2025-05-22 11:35:00,17.18,17.21,17.17,17.21,44647.0,17.1492,17.1792,17.1393,17.1792,44647.0
2025-05-22 11:40:00,17.21,17.21,17.19,17.2,25029.0,17.1792,17.1792,17.1592,17.1692,25029.0
2025-05-22 11:45:00,17.2,17.23,17.19,17.23,43848.0,17.1692,17.1992,17.1592,17.1992,43848.0
2025-05-22 11:50:00,17.23,17.25,17.22,17.23,112163.0,17.1992,17.2191,17.1892,17.1992,112163.0
2025-05-22 11:55:00,17.23,17.24,17.2,17.21,78057.0,17.1992,17.2091,17.1692,17.1792,78057.0
2025-05-22 12:00:00,17.21,17.23,17.2,17.21,34691.0,17.1792,17.1992,17.1692,17.1792,34691.0
2025-05-22 12:05:00,17.21,17.21,17.18,17.21,62853.0,17.1792,17.1792,17.1492,17.1792,62853.0
2025-05-22 12:10:00,17.21,17.22,17.2,17.21,29999.0,17.1792,17.1892,17.1692,17.1792,29999.0
2025-05-22 12:15:00,17.22,17.24,17.21,17.21,77414.0,17.1892,17.2091,17.1792,17.1792,77414.0
2025-05-22 12:20:00,17.21,17.22,17.19,17.2,56390.0,17.1792,17.1892,17.1592,17.1692,56390.0
2025-05-22 12:25:00,17.2,17.2,17.17,17.18,33189.0,17.1692,17.1692,17.1393,17.1492,33189.0
2025-05-22 12:30:00,17.18,17.18,17.16,17.17,20963.0,17.1492,17.1492,17.1293,17.1393,20963.0
2025-05-22 12:35:00,17.17,17.18,17.15,17.16,90452.0,17.1393,17.1492,17.1193,17.1293,90452.0
2025-05-22 12:40:00,17.16,17.17,17.15,17.16,33836.0,17.1293,17.1393,17.1193,17.1293,33836.0
2025-05-22 12:45:00,17.17,17.17,17.14,17.15,45467.0,17.1393,17.1393,17.1093,17.1193,45467.0
2025-05-22 12:50:00,17.15,17.16,17.14,17.16,42331.0,17.1193,17.1293,17.1093,17.1293,42331.0
2025-05-22 12:55:00,17.16,17.16,17.13,17.13,14424.0,17.1293,17.1293,17.0993,17.0993,14424.0
2025-05-22 13:00:00,17.14,17.15,17.12,17.13,61900.0,17.1093,17.1193,17.0894,17.0993,61900.0
2025-05-22 13:05:00,17.13,17.16,17.12,17.14,27413.0,17.0993,17.1293,17.0894,17.1093,27413.0
2025-05-22 13:10:00,17.14,17.18,17.14,17.18,50544.0,17.1093,17.1492,17.1093,17.1492,50544.0
2025-05-22 13:15:00,17.18,17.21,17.17,17.2,37177.0,17.1492,17.1792,17.1393,17.1692,37177.0
2025-05-22 13:20:00,17.2,17.22,17.19,17.21,50065.0,17.1692,17.1892,17.1592,17.1792,50065.0
2025-05-22 13:25:00,17.21,17.23,17.21,17.21,29851.0,17.1792,17.1992,17.1792,17.1792,29851.0
2025-05-22 13:30:00,17.21,17.22,17.19,17.22,39186.0,17.1792,17.1892,17.1592,17.1892,39186.0
2025-05-22 13:35:00,17.21,17.22,17.2,17.21,15714.0,17.1792,17.1892,17.1692,17.1792,15714.0
2025-05-22 13:40:00,17.21,17.22,17.2,17.21,87570.0,17.1792,17.1892,17.1692,17.1792,87570.0
2025-05-22 13:45:00,17.21,17.22,17.2,17.21,28662.0,17.1792,17.1892,17.1692,17.1792,28662.0
2025-05-22 13:50:00,17.21,17.22,17.2,17.21,18116.0,17.1792,17.1892,17.1692,17.1792,18116.0
2025-05-22 13:55:00,17.21,17.23,17.19,17.2,32585.0,17.1792,17.1992,17.1592,17.1692,32585.0
2025-05-22 14:00:00,17.19,17.22,17.19,17.21,38018.0,17.1592,17.1892,17.1592,17.1792,38018.0
2025-05-22 14:05:00,17.21,17.23,17.2,17.22,162500.0,17.1792,17.1992,17.1692,17.1892,162500.0
2025-05-22 14:10:00,17.21,17.24,17.2,17.23,84410.0,17.1792,17.2091,17.1692,17.1992,84410.0
2025-05-22 14:15:00,17.23,17.24,17.22,17.22,151076.0,17.1992,17.2091,17.1892,17.1892,151076.0
2025-05-22 14:20:00,17.22,17.26,17.21,17.25,206426.0,17.1892,17.2291,17.1792,17.2191,206426.0
2025-05-22 14:25:00,17.25,17.26,17.22,17.23,53888.0,17.2191,17.2291,17.1892,17.1992,53888.0
2025-05-22 14:30:00,17.22,17.23,17.21,17.21,44925.0,17.1892,17.1992,17.1792,17.1792,44925.0
2025-05-22 14:35:00,17.21,17.22,17.19,17.21,112367.0,17.1792,17.1892,17.1592,17.1792,112367.0
2025-05-22 14:40:00,17.21,17.22,17.2,17.21,78903.0,17.1792,17.1892,17.1692,17.1792,78903.0
2025-05-22 14:45:00,17.21,17.23,17.19,17.2,106496.0,17.1792,17.1992,17.1592,17.1692,106496.0
2025-05-22 14:50:00,17.2,17.22,17.2,17.21,101603.0,17.1692,17.1892,17.1692,17.1792,101603.0
2025-05-22 14:55:00,17.22,17.24,17.21,17.22,182744.0,17.1892,17.2091,17.1792,17.1892,182744.0
2025-05-22 15:00:00,17.23,17.25,17.22,17.23,271570.0,17.1992,17.2191,17.1892,17.1992,271570.0
2025-05-22 15:05:00,17.22,17.23,17.19,17.21,98261.0,17.1892,17.1992,17.1592,17.1792,98261.0
2025-05-22 15:10:00,17.21,17.21,17.19,17.2,388424.0,17.1792,17.1792,17.1592,17.1692,388424.0
2025-05-22 15:15:00,17.19,17.21,17.19,17.2,82150.0,17.1592,17.1792,17.1592,17.1692,82150.0
2025-05-22 15:20:00,17.2,17.21,17.16,17.16,239880.0,17.1692,17.1792,17.1293,17.1293,239880.0
2025-05-22 15:25:00,17.16,17.18,17.14,17.16,311394.0,17.1293,17.1492,17.1093,17.1293,311394.0
2025-05-22 15:30:00,17.16,17.17,17.12,17.14,639144.0,17.1293,17.1393,17.0894,17.1093,639144.0
2025-05-22 15:35:00,17.14,17.14,17.12,17.13,523684.0,17.1093,17.1093,17.0894,17.0993,523684.0
2025-05-22 15:40:00,17.13,17.14,17.09,17.1,559053.0,17.0993,17.1093,17.0594,17.0694,559053.0
2025-05-22 15:45:00,17.11,17.12,17.08,17.09,528682.0,17.0794,17.0894,17.0494,17.0594,528682.0
2025-05-22 15:50:00,17.1,17.12,17.08,17.09,719085.0,17.0694,17.0894,17.0494,17.0594,719085.0
2025-05-22 15:55:00,17.09,17.09,17.02,17.02,2052859.0,17.0594,17.0594,16.9895,16.9895,2052859.0
2025-05-23 09:30:00,17.13,17.14,17.01,17.04,369101.0,17.0993,17.1093,16.9795,17.0095,369101.0
2025-05-23 09:35:00,17.04,17.04,16.92,16.93,134342.0,17.0095,17.0095,16.8897,16.8997,134342.0
2025-05-23 09:40:00,16.93,16.95,16.9,16.93,91076.0,16.8997,16.9197,16.8697,16.8997,91076.0
2025-05-23 09:45:00,16.93,16.97,16.9,16.96,175961.0,16.8997,16.9396,16.8697,16.9296,175961.0
2025-05-23 09:50:00,16.96,16.97,16.91,16.91,220452.0,16.9296,16.9396,16.8797,16.8797,220452.0
2025-05-23 09:55:00,16.91,16.92,16.89,16.91,52320.0,16.8797,16.8897,16.8598,16.8797,52320.0
2025-05-23 10:00:00,16.91,16.97,16.91,16.96,125355.0,16.8797,16.9396,16.8797,16.9296,125355.0
2025-05-23 10:05:00,16.96,16.96,16.9,16.91,69631.0,16.9296,16.9296,16.8697,16.8797,69631.0
2025-05-23 10:10:00,16.91,16.94,16.89,16.93,107828.0,16.8797,16.9097,16.8598,16.8997,107828.0
2025-05-23 10:15:00,16.93,16.93,16.9,16.91,64912.0,16.8997,16.8997,16.8697,16.8797,64912.0
2025-05-23 10:20:00,16.91,16.93,16.9,16.93,48449.0,16.8797,16.8997,16.8697,16.8997,48449.0
2025-05-23 10:25:00,16.93,16.95,16.9,16.92,108745.0,16.8997,16.9197,16.8697,16.8897,108745.0
2025-05-23 10:30:00,16.91,16.95,16.91,16.95,67424.0,16.8797,16.9197,16.8797,16.9197,67424.0
2025-05-23 10:35:00,16.94,16.94,16.89,16.91,107689.0,16.9097,16.9097,16.8598,16.8797,107689.0
2025-05-23 10:40:00,16.91,16.94,16.91,16.94,34410.0,16.8797,16.9097,16.8797,16.9097,34410.0
2025-05-23 10:45:00,16.94,16.95,16.93,16.94,79672.0,16.9097,16.9197,16.8997,16.9097,79672.0
2025-05-23 10:50:00,16.94,16.94,16.9,16.91,65840.0,16.9097,16.9097,16.8697,16.8797,65840.0
2025-05-23 10:55:00,16.91,16.93,16.89,16.92,39162.0,16.8797,16.8997,16.8598,16.8897,39162.0
2025-05-23 11:00:00,16.91,16.94,16.91,16.91,44477.0,16.8797,16.9097,16.8797,16.8797,44477.0
2025-05-23 11:05:00,16.91,16.92,16.88,16.91,41137.0,16.8797,16.8897,16.8498,16.8797,41137.0
2025-05-23 11:10:00,16.92,16.93,16.92,16.93,14481.0,16.8897,16.8997,16.8897,16.8997,14481.0
2025-05-23 11:15:00,16.93,16.95,16.92,16.94,56899.0,16.8997,16.9197,16.8897,16.9097,56899.0
2025-05-23 11:20:00,16.94,16.95,16.92,16.93,36630.0,16.9097,16.9197,16.8897,16.8997,36630.0
2025-05-23 11:25:00,16.93,16.94,16.92,16.94,32206.0,16.8997,16.9097,16.8897,16.9097,32206.0
2025-05-23 11:30:00,16.94,16.97,16.93,16.97,80517.0,16.9097,16.9396,16.8997,16.9396,80517.0
2025-05-23 11:35:00,16.96,16.98,16.95,16.96,62198.0,16.9296,16.9496,16.9197,16.9296,62198.0
2025-05-23 11:40:00,16.96,16.97,16.95,16.96,20127.0,16.9296,16.9396,16.9197,16.9296,20127.0
2025-05-23 11:45:00,16.96,16.98,16.96,16.96,65869.0,16.9296,16.9496,16.9296,16.9296,65869.0
2025-05-23 11:50:00,16.97,16.97,16.93,16.94,69887.0,16.9396,16.9396,16.8997,16.9097,69887.0
2025-05-23 11:55:00,16.94,16.94,16.92,16.94,21041.0,16.9097,16.9097,16.8897,16.9097,21041.0
2025-05-23 12:00:00,16.94,16.95,16.93,16.94,83445.0,16.9097,16.9197,16.8997,16.9097,83445.0
2025-05-23 12:05:00,16.94,16.94,16.92,16.92,58734.0,16.9097,16.9097,16.8897,16.8897,58734.0
2025-05-23 12:10:00,16.93,16.94,16.92,16.94,25257.0,16.8997,16.9097,16.8897,16.9097,25257.0
2025-05-23 12:15:00,16.94,16.94,16.93,16.94,13224.0,16.9097,16.9097,16.8997,16.9097,13224.0
2025-05-23 12:20:00,16.93,16.96,16.92,16.96,35490.0,16.8997,16.9296,16.8897,16.9296,35490.0
2025-05-23 12:25:00,16.96,16.97,16.94,16.95,20447.0,16.9296,16.9396,16.9097,16.9197,20447.0
2025-05-23 12:30:00,16.95,16.95,16.93,16.94,26323.0,16.9197,16.9197,16.8997,16.9097,26323.0
2025-05-23 12:35:00,16.94,16.97,16.93,16.96,54929.0,16.9097,16.9396,16.8997,16.9296,54929.0
2025-05-23 12:40:00,16.96,16.97,16.95,16.96,32300.0,16.9296,16.9396,16.9197,16.9296,32300.0
2025-05-23 12:45:00,16.96,16.96,16.94,16.96,52071.0,16.9296,16.9296,16.9097,16.9296,52071.0
2025-05-23 12:50:00,16.96,16.96,16.95,16.96,39766.0,16.9296,16.9296,16.9197,16.9296,39766.0
2025-05-23 12:55:00,16.96,16.96,16.93,16.94,68811.0,16.9296,16.9296,16.8997,16.9097,68811.0
2025-05-23 13:00:00,16.94,16.95,16.93,16.95,44602.0,16.9097,16.9197,16.8997,16.9197,44602.0
2025-05-23 13:05:00,16.95,16.98,16.94,16.96,1302577.0,16.9197,16.9496,16.9097,16.9296,1302577.0
2025-05-23 13:10:00,16.96,17.01,16.96,17.01,70685.0,16.9296,16.9795,16.9296,16.9795,70685.0
2025-05-23 13:15:00,17.01,17.03,17.0,17.02,32253.0,16.9795,16.9995,16.9696,16.9895,32253.0
2025-05-23 13:20:00,17.02,17.04,17.02,17.04,47674.0,16.9895,17.0095,16.9895,17.0095,47674.0
2025-05-23 13:25:00,17.04,17.05,17.02,17.05,94385.0,17.0095,17.0195,16.9895,17.0195,94385.0
2025-05-23 13:30:00,17.05,17.05,17.02,17.04,78767.0,17.0195,17.0195,16.9895,17.0095,78767.0
2025-05-23 13:35:00,17.04,17.06,17.04,17.05,48786.0,17.0095,17.0295,17.0095,17.0195,48786.0
2025-05-23 13:40:00,17.05,17.06,17.03,17.05,45971.0,17.0195,17.0295,16.9995,17.0195,45971.0
2025-05-23 13:45:00,17.04,17.09,17.04,17.07,225716.0,17.0095,17.0594,17.0095,17.0394,225716.0
2025-05-23 13:50:00,17.07,17.09,17.05,17.06,232485.0,17.0394,17.0594,17.0195,17.0295,232485.0
2025-05-23 13:55:00,17.06,17.07,17.04,17.05,64871.0,17.0295,17.0394,17.0095,17.0195,64871.0
2025-05-23 14:00:00,17.05,17.06,17.04,17.05,29467.0,17.0195,17.0295,17.0095,17.0195,29467.0
2025-05-23 14:05:00,17.06,17.06,17.04,17.05,41146.0,17.0295,17.0295,17.0095,17.0195,41146.0
2025-05-23 14:10:00,17.05,17.06,17.05,17.05,15585.0,17.0195,17.0295,17.0195,17.0195,15585.0
2025-05-23 14:15:00,17.05,17.07,17.02,17.04,209438.0,17.0195,17.0394,16.9895,17.0095,209438.0
2025-05-23 14:20:00,17.03,17.04,17.01,17.03,66002.0,16.9995,17.0095,16.9795,16.9995,66002.0
2025-05-23 14:25:00,17.03,17.06,17.03,17.05,66785.0,16.9995,17.0295,16.9995,17.0195,66785.0
2025-05-23 14:30:00,17.05,17.08,17.05,17.07,48302.0,17.0195,17.0494,17.0195,17.0394,48302.0
2025-05-23 14:35:00,17.08,17.11,17.07,17.1,443818.0,17.0494,17.0794,17.0394,17.0694,443818.0
2025-05-23 14:40:00,17.09,17.1,17.07,17.07,52645.0,17.0594,17.0694,17.0394,17.0394,52645.0
2025-05-23 14:45:00,17.07,17.08,17.05,17.07,47325.0,17.0394,17.0494,17.0195,17.0394,47325.0
2025-05-23 14:50:00,17.07,17.09,17.06,17.07,38818.0,17.0394,17.0594,17.0295,17.0394,38818.0
2025-05-23 14:55:00,17.07,17.08,17.06,17.07,79646.0,17.0394,17.0494,17.0295,17.0394,79646.0
2025-05-23 15:00:00,17.07,17.09,17.05,17.09,93061.0,17.0394,17.0594,17.0195,17.0594,93061.0
2025-05-23 15:05:00,17.09,17.09,17.08,17.09,28761.0,17.0594,17.0594,17.0494,17.0594,28761.0
2025-05-23 15:10:00,17.09,17.11,17.08,17.11,112632.0,17.0594,17.0794,17.0494,17.0794,112632.0
2025-05-23 15:15:00,17.11,17.11,17.05,17.05,144405.0,17.0794,17.0794,17.0195,17.0195,144405.0
2025-05-23 15:20:00,17.05,17.07,17.04,17.05,68082.0,17.0195,17.0394,17.0095,17.0195,68082.0
2025-05-23 15:25:00,17.05,17.06,17.02,17.04,174386.0,17.0195,17.0295,16.9895,17.0095,174386.0
2025-05-23 15:30:00,17.04,17.05,17.03,17.05,138390.0,17.0095,17.0195,16.9995,17.0195,138390.0
2025-05-23 15:35:00,17.04,17.06,17.02,17.05,128654.0,17.0095,17.0295,16.9895,17.0195,128654.0
2025-05-23 15:40:00,17.05,17.07,17.05,17.07,152419.0,17.0195,17.0394,17.0195,17.0394,152419.0
2025-05-23 15:45:00,17.07,17.07,17.03,17.04,220632.0,17.0394,17.0394,16.9995,17.0095,220632.0
2025-05-23 15:50:00,17.03,17.05,17.01,17.02,410051.0,16.9995,17.0195,16.9795,16.9895,410051.0
2025-05-23 15:55:00,17.01,17.04,17.01,17.03,1466093.0,16.9795,17.0095,16.9795,16.9995,1466093.0
2025-05-27 09:30:00,17.25,17.28,17.03,17.05,285888.0,17.2191,17.2491,16.9995,17.0195,285888.0
2025-05-27 09:35:00,17.05,17.08,17.02,17.07,122813.0,17.0195,17.0494,16.9895,17.0394,122813.0
2025-05-27 09:40:00,17.08,17.12,17.07,17.08,64361.0,17.0494,17.0894,17.0394,17.0494,64361.0
2025-05-27 09:45:00,17.09,17.12,17.08,17.1,55715.0,17.0594,17.0894,17.0494,17.0694,55715.0
2025-05-27 09:50:00,17.1,17.11,17.07,17.08,44574.0,17.0694,17.0794,17.0394,17.0494,44574.0
2025-05-27 09:55:00,17.07,17.08,17.05,17.05,84179.0,17.0394,17.0494,17.0195,17.0195,84179.0
2025-05-27 10:00:00,17.05,17.06,17.02,17.03,143577.0,17.0195,17.0295,16.9895,16.9995,143577.0
2025-05-27 10:05:00,17.03,17.04,17.0,17.01,61254.0,16.9995,17.0095,16.9696,16.9795,61254.0
2025-05-27 10:10:00,17.01,17.01,16.97,16.98,111567.0,16.9795,16.9795,16.9396,16.9496,111567.0
2025-05-27 10:15:00,16.98,17.0,16.97,17.0,56970.0,16.9496,16.9696,16.9396,16.9696,56970.0
2025-05-27 10:20:00,17.0,17.06,16.99,17.05,125895.0,16.9696,17.0295,16.9596,17.0195,125895.0
2025-05-27 10:25:00,17.05,17.07,17.03,17.04,88736.0,17.0195,17.0394,16.9995,17.0095,88736.0
2025-05-27 10:30:00,17.04,17.07,17.03,17.07,53152.0,17.0095,17.0394,16.9995,17.0394,53152.0
2025-05-27 10:35:00,17.07,17.07,17.03,17.05,58686.0,17.0394,17.0394,16.9995,17.0195,58686.0
2025-05-27 10:40:00,17.05,17.06,17.04,17.05,60797.0,17.0195,17.0295,17.0095,17.0195,60797.0
2025-05-27 10:45:00,17.05,17.08,17.05,17.07,62353.0,17.0195,17.0494,17.0195,17.0394,62353.0
2025-05-27 10:50:00,17.07,17.07,17.04,17.05,78060.0,17.0394,17.0394,17.0095,17.0195,78060.0
2025-05-27 10:55:00,17.05,17.08,17.04,17.07,99991.0,17.0195,17.0494,17.0095,17.0394,99991.0
2025-05-27 11:00:00,17.06,17.06,17.02,17.05,192528.0,17.0295,17.0295,16.9895,17.0195,192528.0
2025-05-27 11:05:00,17.05,17.06,17.03,17.05,137975.0,17.0195,17.0295,16.9995,17.0195,137975.0
2025-05-27 11:10:00,17.05,17.1,17.05,17.07,278824.0,17.0195,17.0694,17.0195,17.0394,278824.0
2025-05-27 11:15:00,17.07,17.09,17.06,17.09,192323.0,17.0394,17.0594,17.0295,17.0594,192323.0
2025-05-27 11:20:00,17.09,17.13,17.08,17.13,174512.0,17.0594,17.0993,17.0494,17.0993,174512.0
2025-05-27 11:25:00,17.13,17.15,17.1,17.14,129229.0,17.0993,17.1193,17.0694,17.1093,129229.0
2025-05-27 11:30:00,17.14,17.14,17.08,17.09,101259.0,17.1093,17.1093,17.0494,17.0594,101259.0
2025-05-27 11:35:00,17.08,17.1,17.08,17.1,50828.0,17.0494,17.0694,17.0494,17.0694,50828.0
2025-05-27 11:40:00,17.1,17.1,17.06,17.07,107706.0,17.0694,17.0694,17.0295,17.0394,107706.0
2025-05-27 11:45:00,17.07,17.09,17.06,17.09,85623.0,17.0394,17.0594,17.0295,17.0594,85623.0
2025-05-27 11:50:00,17.09,17.09,17.07,17.09,65552.0,17.0594,17.0594,17.0394,17.0594,65552.0
2025-05-27 11:55:00,17.09,17.09,17.07,17.09,75508.0,17.0594,17.0594,17.0394,17.0594,75508.0
2025-05-27 12:00:00,17.09,17.11,17.07,17.11,115692.0,17.0594,17.0794,17.0394,17.0794,115692.0
2025-05-27 12:05:00,17.11,17.11,17.09,17.1,67254.0,17.0794,17.0794,17.0594,17.0694,67254.0
2025-05-27 12:10:00,17.1,17.1,17.08,17.09,29052.0,17.0694,17.0694,17.0494,17.0594,29052.0
2025-05-27 12:15:00,17.09,17.09,17.07,17.09,44897.0,17.0594,17.0594,17.0394,17.0594,44897.0
2025-05-27 12:20:00,17.09,17.1,17.07,17.09,107826.0,17.0594,17.0694,17.0394,17.0594,107826.0
2025-05-27 12:25:00,17.09,17.09,17.06,17.07,79715.0,17.0594,17.0594,17.0295,17.0394,79715.0
2025-05-27 12:30:00,17.07,17.09,17.07,17.07,35050.0,17.0394,17.0594,17.0394,17.0394,35050.0
2025-05-27 12:35:00,17.07,17.1,17.07,17.1,111634.0,17.0394,17.0694,17.0394,17.0694,111634.0
2025-05-27 12:40:00,17.1,17.11,17.1,17.11,24843.0,17.0694,17.0794,17.0694,17.0794,24843.0
2025-05-27 12:45:00,17.1,17.11,17.08,17.09,65918.0,17.0694,17.0794,17.0494,17.0594,65918.0
2025-05-27 12:50:00,17.09,17.09,17.05,17.05,89645.0,17.0594,17.0594,17.0195,17.0195,89645.0
2025-05-27 12:55:00,17.05,17.07,17.05,17.06,77677.0,17.0195,17.0394,17.0195,17.0295,77677.0
2025-05-27 13:00:00,17.07,17.07,17.04,17.05,94601.0,17.0394,17.0394,17.0095,17.0195,94601.0
2025-05-27 13:05:00,17.05,17.06,17.03,17.04,59615.0,17.0195,17.0295,16.9995,17.0095,59615.0
2025-05-27 13:10:00,17.03,17.05,17.02,17.05,50555.0,16.9995,17.0195,16.9895,17.0195,50555.0
2025-05-27 13:15:00,17.05,17.05,17.03,17.04,98035.0,17.0195,17.0195,16.9995,17.0095,98035.0
2025-05-27 13:20:00,17.05,17.06,17.04,17.05,43302.0,17.0195,17.0295,17.0095,17.0195,43302.0
2025-05-27 13:25:00,17.05,17.06,17.03,17.04,53788.0,17.0195,17.0295,16.9995,17.0095,53788.0
2025-05-27 13:30:00,17.04,17.05,17.02,17.03,39332.0,17.0095,17.0195,16.9895,16.9995,39332.0
2025-05-27 13:35:00,17.03,17.05,17.02,17.05,66194.0,16.9995,17.0195,16.9895,17.0195,66194.0
2025-05-27 13:40:00,17.04,17.08,17.04,17.07,154871.0,17.0095,17.0494,17.0095,17.0394,154871.0
2025-05-27 13:45:00,17.07,17.08,17.06,17.07,47134.0,17.0394,17.0494,17.0295,17.0394,47134.0
2025-05-27 13:50:00,17.07,17.09,17.07,17.09,181524.0,17.0394,17.0594,17.0394,17.0594,181524.0
2025-05-27 13:55:00,17.09,17.11,17.08,17.11,60662.0,17.0594,17.0794,17.0494,17.0794,60662.0
2025-05-27 14:00:00,17.11,17.12,17.09,17.09,154413.0,17.0794,17.0894,17.0594,17.0594,154413.0
2025-05-27 14:05:00,17.1,17.1,17.09,17.1,40369.0,17.0694,17.0694,17.0594,17.0694,40369.0
2025-05-27 14:10:00,17.1,17.11,17.09,17.1,255807.0,17.0694,17.0794,17.0594,17.0694,255807.0
2025-05-27 14:15:00,17.1,17.14,17.09,17.12,121880.0,17.0694,17.1093,17.0594,17.0894,121880.0
2025-05-27 14:20:00,17.11,17.12,17.11,17.11,38481.0,17.0794,17.0894,17.0794,17.0794,38481.0
2025-05-27 14:25:00,17.12,17.12,17.1,17.1,56024.0,17.0894,17.0894,17.0694,17.0694,56024.0
2025-05-27 14:30:00,17.1,17.12,17.09,17.12,133040.0,17.0694,17.0894,17.0594,17.0894,133040.0
2025-05-27 14:35:00,17.12,17.12,17.1,17.11,91369.0,17.0894,17.0894,17.0694,17.0794,91369.0
2025-05-27 14:40:00,17.12,17.12,17.09,17.11,77112.0,17.0894,17.0894,17.0594,17.0794,77112.0
2025-05-27 14:45:00,17.1,17.11,17.08,17.08,54382.0,17.0694,17.0794,17.0494,17.0494,54382.0
2025-05-27 14:50:00,17.08,17.09,17.07,17.07,33874.0,17.0494,17.0594,17.0394,17.0394,33874.0
2025-05-27 14:55:00,17.07,17.1,17.07,17.09,185002.0,17.0394,17.0694,17.0394,17.0594,185002.0
2025-05-27 15:00:00,17.08,17.11,17.07,17.1,179612.0,17.0494,17.0794,17.0394,17.0694,179612.0
2025-05-27 15:05:00,17.11,17.11,17.09,17.1,71715.0,17.0794,17.0794,17.0594,17.0694,71715.0
2025-05-27 15:10:00,17.1,17.1,17.08,17.09,64624.0,17.0694,17.0694,17.0494,17.0594,64624.0
2025-05-27 15:15:00,17.08,17.09,17.07,17.07,65044.0,17.0494,17.0594,17.0394,17.0394,65044.0
2025-05-27 15:20:00,17.07,17.08,17.07,17.07,65302.0,17.0394,17.0494,17.0394,17.0394,65302.0
2025-05-27 15:25:00,17.07,17.08,17.06,17.07,132865.0,17.0394,17.0494,17.0295,17.0394,132865.0
2025-05-27 15:30:00,17.08,17.08,17.07,17.07,73087.0,17.0494,17.0494,17.0394,17.0394,73087.0
2025-05-27 15:35:00,17.07,17.08,17.06,17.07,284236.0,17.0394,17.0494,17.0295,17.0394,284236.0
2025-05-27 15:40:00,17.07,17.1,17.06,17.1,169458.0,17.0394,17.0694,17.0295,17.0694,169458.0
2025-05-27 15:45:00,17.1,17.1,17.04,17.05,326878.0,17.0694,17.0694,17.0095,17.0195,326878.0
2025-05-27 15:50:00,17.05,17.08,17.04,17.07,521758.0,17.0195,17.0494,17.0095,17.0394,521758.0
2025-05-27 15:55:00,17.06,17.08,17.03,17.05,1662408.0,17.0295,17.0494,16.9995,17.0195,1662408.0
2025-05-28 09:30:00,17.16,17.18,17.07,17.1,196144.0,17.1293,17.1492,17.0394,17.0694,196144.0
2025-05-28 09:35:00,17.09,17.1,17.02,17.03,113409.0,17.0594,17.0694,16.9895,16.9995,113409.0
2025-05-28 09:40:00,17.02,17.05,16.99,17.05,108237.0,16.9895,17.0195,16.9596,17.0195,108237.0
2025-05-28 09:45:00,17.04,17.07,17.01,17.05,88312.0,17.0095,17.0394,16.9795,17.0195,88312.0
2025-05-28 09:50:00,17.05,17.07,17.02,17.05,50580.0,17.0195,17.0394,16.9895,17.0195,50580.0
2025-05-28 09:55:00,17.05,17.08,17.03,17.07,120939.0,17.0195,17.0494,16.9995,17.0394,120939.0
2025-05-28 10:00:00,17.07,17.09,17.04,17.07,99409.0,17.0394,17.0594,17.0095,17.0394,99409.0
2025-05-28 10:05:00,17.07,17.1,17.05,17.09,88693.0,17.0394,17.0694,17.0195,17.0594,88693.0
2025-05-28 10:10:00,17.08,17.09,17.05,17.07,91244.0,17.0494,17.0594,17.0195,17.0394,91244.0
2025-05-28 10:15:00,17.07,17.1,17.07,17.09,66680.0,17.0394,17.0694,17.0394,17.0594,66680.0
2025-05-28 10:20:00,17.1,17.14,17.08,17.12,83179.0,17.0694,17.1093,17.0494,17.0894,83179.0
2025-05-28 10:25:00,17.11,17.12,17.07,17.07,67235.0,17.0794,17.0894,17.0394,17.0394,67235.0
2025-05-28 10:30:00,17.07,17.11,17.07,17.1,105330.0,17.0394,17.0794,17.0394,17.0694,105330.0
2025-05-28 10:35:00,17.09,17.1,17.04,17.04,67264.0,17.0594,17.0694,17.0095,17.0095,67264.0
2025-05-28 10:40:00,17.05,17.06,17.03,17.06,78080.0,17.0195,17.0295,16.9995,17.0295,78080.0
2025-05-28 10:45:00,17.05,17.06,17.03,17.03,40913.0,17.0195,17.0295,16.9995,16.9995,40913.0
2025-05-28 10:50:00,17.04,17.06,17.02,17.05,62687.0,17.0095,17.0295,16.9895,17.0195,62687.0
2025-05-28 10:55:00,17.05,17.06,17.03,17.05,50394.0,17.0195,17.0295,16.9995,17.0195,50394.0
2025-05-28 11:00:00,17.05,17.07,17.04,17.05,82719.0,17.0195,17.0394,17.0095,17.0195,82719.0
2025-05-28 11:05:00,17.05,17.06,17.01,17.02,80864.0,17.0195,17.0295,16.9795,16.9895,80864.0
2025-05-28 11:10:00,17.02,17.02,16.96,16.96,74622.0,16.9895,16.9895,16.9296,16.9296,74622.0
2025-05-28 11:15:00,16.96,16.99,16.95,16.98,113889.0,16.9296,16.9596,16.9197,16.9496,113889.0
2025-05-28 11:20:00,16.98,17.0,16.98,16.98,110608.0,16.9496,16.9696,16.9496,16.9496,110608.0
2025-05-28 11:25:00,16.98,16.99,16.95,16.96,33254.0,16.9496,16.9596,16.9197,16.9296,33254.0
2025-05-28 11:30:00,16.96,16.96,16.92,16.93,48691.0,16.9296,16.9296,16.8897,16.8997,48691.0
2025-05-28 11:35:00,16.93,16.94,16.92,16.93,68647.0,16.8997,16.9097,16.8897,16.8997,68647.0
2025-05-28 11:40:00,16.92,16.92,16.85,16.87,106958.0,16.8897,16.8897,16.8198,16.8398,106958.0
2025-05-28 11:45:00,16.87,16.89,16.86,16.88,95885.0,16.8398,16.8598,16.8298,16.8498,95885.0
2025-05-28 11:50:00,16.89,16.91,16.88,16.91,73470.0,16.8598,16.8797,16.8498,16.8797,73470.0
2025-05-28 11:55:00,16.91,16.91,16.88,16.91,130837.0,16.8797,16.8797,16.8498,16.8797,130837.0
2025-05-28 12:00:00,16.91,16.92,16.89,16.89,82009.0,16.8797,16.8897,16.8598,16.8598,82009.0
2025-05-28 12:05:00,16.9,16.93,16.9,16.91,75395.0,16.8697,16.8997,16.8697,16.8797,75395.0
2025-05-28 12:10:00,16.91,16.93,16.91,16.93,58355.0,16.8797,16.8997,16.8797,16.8997,58355.0
2025-05-28 12:15:00,16.93,16.94,16.9,16.91,87051.0,16.8997,16.9097,16.8697,16.8797,87051.0
2025-05-28 12:20:00,16.91,16.92,16.89,16.91,92380.0,16.8797,16.8897,16.8598,16.8797,92380.0
2025-05-28 12:25:00,16.91,16.93,16.91,16.92,90177.0,16.8797,16.8997,16.8797,16.8897,90177.0
2025-05-28 12:30:00,16.92,16.93,16.91,16.92,37198.0,16.8897,16.8997,16.8797,16.8897,37198.0
2025-05-28 12:35:00,16.91,16.94,16.91,16.91,96935.0,16.8797,16.9097,16.8797,16.8797,96935.0
2025-05-28 12:40:00,16.91,16.92,16.9,16.91,36682.0,16.8797,16.8897,16.8697,16.8797,36682.0
2025-05-28 12:45:00,16.91,16.93,16.9,16.93,61097.0,16.8797,16.8997,16.8697,16.8997,61097.0
2025-05-28 12:50:00,16.92,16.93,16.9,16.9,58395.0,16.8897,16.8997,16.8697,16.8697,58395.0
2025-05-28 12:55:00,16.9,16.93,16.9,16.93,66385.0,16.8697,16.8997,16.8697,16.8997,66385.0
2025-05-28 13:00:00,16.93,16.93,16.91,16.93,58135.0,16.8997,16.8997,16.8797,16.8997,58135.0
2025-05-28 13:05:00,16.92,16.93,16.91,16.93,87718.0,16.8897,16.8997,16.8797,16.8997,87718.0
2025-05-28 13:10:00,16.93,16.95,16.92,16.94,75371.0,16.8997,16.9197,16.8897,16.9097,75371.0
2025-05-28 13:15:00,16.95,16.95,16.92,16.92,71939.0,16.9197,16.9197,16.8897,16.8897,71939.0
2025-05-28 13:20:00,16.92,16.93,16.9,16.9,70702.0,16.8897,16.8997,16.8697,16.8697,70702.0
2025-05-28 13:25:00,16.9,16.92,16.89,16.91,73943.0,16.8697,16.8897,16.8598,16.8797,73943.0
2025-05-28 13:30:00,16.91,16.92,16.9,16.9,41175.0,16.8797,16.8897,16.8697,16.8697,41175.0
2025-05-28 13:35:00,16.9,16.91,16.88,16.91,68399.0,16.8697,16.8797,16.8498,16.8797,68399.0
2025-05-28 13:40:00,16.91,16.92,16.89,16.91,61817.0,16.8797,16.8897,16.8598,16.8797,61817.0
2025-05-28 13:45:00,16.91,16.93,16.91,16.91,86195.0,16.8797,16.8997,16.8797,16.8797,86195.0
2025-05-28 13:50:00,16.91,16.95,16.91,16.95,65887.0,16.8797,16.9197,16.8797,16.9197,65887.0
2025-05-28 13:55:00,16.95,16.95,16.92,16.93,102466.0,16.9197,16.9197,16.8897,16.8997,102466.0
2025-05-28 14:00:00,16.94,16.97,16.93,16.96,55323.0,16.9097,16.9396,16.8997,16.9296,55323.0
2025-05-28 14:05:00,16.96,16.97,16.93,16.94,77461.0,16.9296,16.9396,16.8997,16.9097,77461.0
2025-05-28 14:10:00,16.94,16.94,16.93,16.94,38606.0,16.9097,16.9097,16.8997,16.9097,38606.0
2025-05-28 14:15:00,16.93,16.94,16.92,16.93,90974.0,16.8997,16.9097,16.8897,16.8997,90974.0
2025-05-28 14:20:00,16.92,16.94,16.92,16.94,67483.0,16.8897,16.9097,16.8897,16.9097,67483.0
2025-05-28 14:25:00,16.94,16.94,16.92,16.94,97334.0,16.9097,16.9097,16.8897,16.9097,97334.0
2025-05-28 14:30:00,16.94,16.96,16.93,16.95,91133.0,16.9097,16.9296,16.8997,16.9197,91133.0
2025-05-28 14:35:00,16.95,16.95,16.92,16.93,88385.0,16.9197,16.9197,16.8897,16.8997,88385.0
2025-05-28 14:40:00,16.93,16.94,16.92,16.93,58994.0,16.8997,16.9097,16.8897,16.8997,58994.0
2025-05-28 14:45:00,16.94,16.94,16.9,16.91,83455.0,16.9097,16.9097,16.8697,16.8797,83455.0
2025-05-28 14:50:00,16.91,16.91,16.85,16.89,211272.0,16.8797,16.8797,16.8198,16.8598,211272.0
2025-05-28 14:55:00,16.89,16.93,16.89,16.93,102630.0,16.8598,16.8997,16.8598,16.8997,102630.0
2025-05-28 15:00:00,16.93,16.93,16.91,16.93,64927.0,16.8997,16.8997,16.8797,16.8997,64927.0
2025-05-28 15:05:00,16.93,16.95,16.92,16.94,97900.0,16.8997,16.9197,16.8897,16.9097,97900.0
2025-05-28 15:10:00,16.94,16.94,16.9,16.91,132797.0,16.9097,16.9097,16.8697,16.8797,132797.0
2025-05-28 15:15:00,16.91,16.94,16.9,16.94,127309.0,16.8797,16.9097,16.8697,16.9097,127309.0
2025-05-28 15:20:00,16.94,16.94,16.92,16.93,55444.0,16.9097,16.9097,16.8897,16.8997,55444.0
2025-05-28 15:25:00,16.93,16.94,16.91,16.93,126024.0,16.8997,16.9097,16.8797,16.8997,126024.0
2025-05-28 15:30:00,16.93,16.94,16.91,16.91,152875.0,16.8997,16.9097,16.8797,16.8797,152875.0
2025-05-28 15:35:00,16.91,16.92,16.9,16.91,127347.0,16.8797,16.8897,16.8697,16.8797,127347.0
2025-05-28 15:40:00,16.91,16.93,16.9,16.91,143799.0,16.8797,16.8997,16.8697,16.8797,143799.0
2025-05-28 15:45:00,16.91,16.91,16.89,16.89,227277.0,16.8797,16.8797,16.8598,16.8598,227277.0
2025-05-28 15:50:00,16.89,16.9,16.87,16.88,235548.0,16.8598,16.8697,16.8398,16.8498,235548.0
2025-05-28 15:55:00,16.88,16.92,16.87,16.91,842576.0,16.8498,16.8897,16.8398,16.8797,842576.0
2025-05-29 09:30:00,16.89,16.89,16.75,16.77,255516.0,16.8598,16.8598,16.72,16.74,255516.0
2025-05-29 09:35:00,16.78,16.9,16.77,16.89,95109.0,16.75,16.8697,16.74,16.8598,95109.0
2025-05-29 09:40:00,16.89,16.93,16.88,16.91,52982.0,16.8598,16.8997,16.8498,16.8797,52982.0
2025-05-29 09:45:00,16.92,16.97,16.91,16.96,52895.0,16.8897,16.9396,16.8797,16.9296,52895.0
2025-05-29 09:50:00,16.96,16.98,16.94,16.98,96086.0,16.9296,16.9496,16.9097,16.9496,96086.0
2025-05-29 09:55:00,16.98,16.98,16.93,16.96,60055.0,16.9496,16.9496,16.8997,16.9296,60055.0
2025-05-29 10:00:00,16.95,17.01,16.94,16.99,52825.0,16.9197,16.9795,16.9097,16.9596,52825.0
2025-05-29 10:05:00,17.0,17.03,16.98,17.0,120263.0,16.9696,16.9995,16.9496,16.9696,120263.0
2025-05-29 10:10:00,17.01,17.07,17.0,17.04,100310.0,16.9795,17.0394,16.9696,17.0095,100310.0
2025-05-29 10:15:00,17.04,17.05,17.0,17.01,35171.0,17.0095,17.0195,16.9696,16.9795,35171.0
2025-05-29 10:20:00,17.01,17.07,17.0,17.07,37761.0,16.9795,17.0394,16.9696,17.0394,37761.0
2025-05-29 10:25:00,17.07,17.07,17.04,17.05,41852.0,17.0394,17.0394,17.0095,17.0195,41852.0
2025-05-29 10:30:00,17.04,17.05,17.0,17.01,61019.0,17.0095,17.0195,16.9696,16.9795,61019.0
2025-05-29 10:35:00,17.01,17.04,17.0,17.02,76429.0,16.9795,17.0095,16.9696,16.9895,76429.0
2025-05-29 10:40:00,17.02,17.02,16.99,17.0,41777.0,16.9895,16.9895,16.9596,16.9696,41777.0
2025-05-29 10:45:00,17.0,17.0,16.97,16.98,82563.0,16.9696,16.9696,16.9396,16.9496,82563.0
2025-05-29 10:50:00,16.98,17.0,16.97,16.99,61354.0,16.9496,16.9696,16.9396,16.9596,61354.0
2025-05-29 10:55:00,16.99,17.01,16.99,17.01,39451.0,16.9596,16.9795,16.9596,16.9795,39451.0
2025-05-29 11:00:00,17.01,17.01,16.97,16.98,83071.0,16.9795,16.9795,16.9396,16.9496,83071.0
2025-05-29 11:05:00,16.98,17.0,16.96,17.0,85038.0,16.9496,16.9696,16.9296,16.9696,85038.0
2025-05-29 11:10:00,17.0,17.0,16.94,16.96,68394.0,16.9696,16.9696,16.9097,16.9296,68394.0
2025-05-29 11:15:00,16.96,16.98,16.93,16.94,71995.0,16.9296,16.9496,16.8997,16.9097,71995.0
2025-05-29 11:20:00,16.94,16.99,16.93,16.98,74429.0,16.9097,16.9596,16.8997,16.9496,74429.0
2025-05-29 11:25:00,16.98,17.0,16.98,17.0,56303.0,16.9496,16.9696,16.9496,16.9696,56303.0
2025-05-29 11:30:00,17.0,17.0,16.95,16.98,51040.0,16.9696,16.9696,16.9197,16.9496,51040.0
2025-05-29 11:35:00,16.97,16.98,16.96,16.96,128217.0,16.9396,16.9496,16.9296,16.9296,128217.0
2025-05-29 11:40:00,16.96,16.97,16.94,16.95,45190.0,16.9296,16.9396,16.9097,16.9197,45190.0
2025-05-29 11:45:00,16.95,16.96,16.93,16.96,58099.0,16.9197,16.9296,16.8997,16.9296,58099.0
2025-05-29 11:50:00,16.96,17.01,16.95,16.98,81564.0,16.9296,16.9795,16.9197,16.9496,81564.0
2025-05-29 11:55:00,16.98,16.99,16.93,16.96,54089.0,16.9496,16.9596,16.8997,16.9296,54089.0
2025-05-29 12:00:00,16.96,17.01,16.95,16.99,62379.0,16.9296,16.9795,16.9197,16.9596,62379.0
2025-05-29 12:05:00,16.99,16.99,16.97,16.98,27878.0,16.9596,16.9596,16.9396,16.9496,27878.0
2025-05-29 12:10:00,16.98,17.0,16.96,17.0,30219.0,16.9496,16.9696,16.9296,16.9696,30219.0
2025-05-29 12:15:00,17.0,17.02,16.99,17.02,50862.0,16.9696,16.9895,16.9596,16.9895,50862.0
2025-05-29 12:20:00,17.02,17.02,16.99,17.0,35294.0,16.9895,16.9895,16.9596,16.9696,35294.0
2025-05-29 12:25:00,16.99,17.01,16.98,17.01,23870.0,16.9596,16.9795,16.9496,16.9795,23870.0
2025-05-29 12:30:00,17.01,17.03,17.0,17.03,59797.0,16.9795,16.9995,16.9696,16.9995,59797.0
2025-05-29 12:35:00,17.03,17.04,17.02,17.04,62341.0,16.9995,17.0095,16.9895,17.0095,62341.0
2025-05-29 12:40:00,17.04,17.05,17.03,17.05,59501.0,17.0095,17.0195,16.9995,17.0195,59501.0
2025-05-29 12:45:00,17.05,17.06,17.03,17.04,86851.0,17.0195,17.0295,16.9995,17.0095,86851.0
2025-05-29 12:50:00,17.04,17.06,17.03,17.05,60030.0,17.0095,17.0295,16.9995,17.0195,60030.0
2025-05-29 12:55:00,17.05,17.07,17.05,17.07,66295.0,17.0195,17.0394,17.0195,17.0394,66295.0
2025-05-29 13:00:00,17.07,17.08,17.06,17.06,73266.0,17.0394,17.0494,17.0295,17.0295,73266.0
2025-05-29 13:05:00,17.06,17.08,17.06,17.07,71971.0,17.0295,17.0494,17.0295,17.0394,71971.0
2025-05-29 13:10:00,17.07,17.09,17.06,17.07,90305.0,17.0394,17.0594,17.0295,17.0394,90305.0
2025-05-29 13:15:00,17.07,17.08,17.06,17.07,60936.0,17.0394,17.0494,17.0295,17.0394,60936.0
2025-05-29 13:20:00,17.08,17.09,17.07,17.08,51678.0,17.0494,17.0594,17.0394,17.0494,51678.0
2025-05-29 13:25:00,17.09,17.09,17.07,17.07,46420.0,17.0594,17.0594,17.0394,17.0394,46420.0
2025-05-29 13:30:00,17.07,17.08,17.05,17.05,50747.0,17.0394,17.0494,17.0195,17.0195,50747.0
2025-05-29 13:35:00,17.05,17.07,17.05,17.07,39111.0,17.0195,17.0394,17.0195,17.0394,39111.0
2025-05-29 13:40:00,17.07,17.08,17.06,17.07,77445.0,17.0394,17.0494,17.0295,17.0394,77445.0
2025-05-29 13:45:00,17.07,17.09,17.07,17.09,26332.0,17.0394,17.0594,17.0394,17.0594,26332.0
2025-05-29 13:50:00,17.09,17.09,17.07,17.07,74990.0,17.0594,17.0594,17.0394,17.0394,74990.0
2025-05-29 13:55:00,17.07,17.08,17.06,17.07,48061.0,17.0394,17.0494,17.0295,17.0394,48061.0
2025-05-29 14:00:00,17.07,17.09,17.06,17.09,35128.0,17.0394,17.0594,17.0295,17.0594,35128.0
2025-05-29 14:05:00,17.09,17.09,17.07,17.07,65562.0,17.0594,17.0594,17.0394,17.0394,65562.0
2025-05-29 14:10:00,17.07,17.08,17.04,17.05,89043.0,17.0394,17.0494,17.0095,17.0195,89043.0
2025-05-29 14:15:00,17.05,17.06,17.02,17.03,58777.0,17.0195,17.0295,16.9895,16.9995,58777.0
2025-05-29 14:20:00,17.03,17.06,17.03,17.06,36526.0,16.9995,17.0295,16.9995,17.0295,36526.0
2025-05-29 14:25:00,17.05,17.07,17.05,17.05,32604.0,17.0195,17.0394,17.0195,17.0195,32604.0
2025-05-29 14:30:00,17.05,17.07,17.05,17.07,39206.0,17.0195,17.0394,17.0195,17.0394,39206.0
2025-05-29 14:35:00,17.07,17.08,17.06,17.07,39156.0,17.0394,17.0494,17.0295,17.0394,39156.0
2025-05-29 14:40:00,17.07,17.09,17.07,17.09,52465.0,17.0394,17.0594,17.0394,17.0594,52465.0
2025-05-29 14:45:00,17.08,17.09,17.07,17.07,66619.0,17.0494,17.0594,17.0394,17.0394,66619.0
2025-05-29 14:50:00,17.07,17.09,17.07,17.08,74515.0,17.0394,17.0594,17.0394,17.0494,74515.0
2025-05-29 14:55:00,17.07,17.08,17.05,17.07,71535.0,17.0394,17.0494,17.0195,17.0394,71535.0
2025-05-29 15:00:00,17.07,17.09,17.06,17.09,53625.0,17.0394,17.0594,17.0295,17.0594,53625.0
2025-05-29 15:05:00,17.09,17.1,17.07,17.07,110675.0,17.0594,17.0694,17.0394,17.0394,110675.0
2025-05-29 15:10:00,17.07,17.08,17.07,17.07,28203.0,17.0394,17.0494,17.0394,17.0394,28203.0
2025-05-29 15:15:00,17.07,17.09,17.07,17.09,64330.0,17.0394,17.0594,17.0394,17.0594,64330.0
2025-05-29 15:20:00,17.08,17.09,17.07,17.07,59767.0,17.0494,17.0594,17.0394,17.0394,59767.0
2025-05-29 15:25:00,17.07,17.08,17.05,17.05,49897.0,17.0394,17.0494,17.0195,17.0195,49897.0
2025-05-29 15:30:00,17.05,17.08,17.05,17.07,96374.0,17.0195,17.0494,17.0195,17.0394,96374.0
2025-05-29 15:35:00,17.06,17.07,17.05,17.06,69593.0,17.0295,17.0394,17.0195,17.0295,69593.0
2025-05-29 15:40:00,17.05,17.06,17.04,17.05,66699.0,17.0195,17.0295,17.0095,17.0195,66699.0
2025-05-29 15:45:00,17.05,17.07,17.04,17.07,190627.0,17.0195,17.0394,17.0095,17.0394,190627.0
2025-05-29 15:50:00,17.07,17.08,17.04,17.05,181110.0,17.0394,17.0494,17.0095,17.0195,181110.0
2025-05-29 15:55:00,17.05,17.06,17.03,17.05,688774.0,17.0195,17.0295,16.9995,17.0195,688774.0
2025-05-30 09:30:00,16.99,17.04,16.96,17.01,266699.0,16.9596,17.0095,16.9296,16.9795,266699.0
2025-05-30 09:35:00,17.02,17.06,16.94,17.04,99441.0,16.9895,17.0295,16.9097,17.0095,99441.0
2025-05-30 09:40:00,17.04,17.07,17.02,17.05,92680.0,17.0095,17.0394,16.9895,17.0195,92680.0
2025-05-30 09:45:00,17.05,17.05,16.94,16.95,144187.0,17.0195,17.0195,16.9097,16.9197,144187.0
2025-05-30 09:50:00,16.94,17.0,16.93,17.0,65393.0,16.9097,16.9696,16.8997,16.9696,65393.0
2025-05-30 09:55:00,17.0,17.02,16.97,16.97,35404.0,16.9696,16.9895,16.9396,16.9396,35404.0
2025-05-30 10:00:00,16.98,17.0,16.95,16.96,80298.0,16.9496,16.9696,16.9197,16.9296,80298.0
2025-05-30 10:05:00,16.97,16.99,16.96,16.97,44951.0,16.9396,16.9596,16.9296,16.9396,44951.0
2025-05-30 10:10:00,16.96,16.97,16.92,16.94,69273.0,16.9296,16.9396,16.8897,16.9097,69273.0
2025-05-30 10:15:00,16.94,16.98,16.93,16.98,54096.0,16.9097,16.9496,16.8997,16.9496,54096.0
2025-05-30 10:20:00,16.98,16.99,16.95,16.96,60997.0,16.9496,16.9596,16.9197,16.9296,60997.0
2025-05-30 10:25:00,16.96,16.98,16.94,16.95,38409.0,16.9296,16.9496,16.9097,16.9197,38409.0
2025-05-30 10:30:00,16.95,16.99,16.94,16.98,62821.0,16.9197,16.9596,16.9097,16.9496,62821.0
2025-05-30 10:35:00,16.98,16.98,16.95,16.96,81428.0,16.9496,16.9496,16.9197,16.9296,81428.0
2025-05-30 10:40:00,16.96,16.96,16.91,16.91,49165.0,16.9296,16.9296,16.8797,16.8797,49165.0
2025-05-30 10:45:00,16.91,16.92,16.88,16.91,91958.0,16.8797,16.8897,16.8498,16.8797,91958.0
2025-05-30 10:50:00,16.91,16.94,16.9,16.94,90366.0,16.8797,16.9097,16.8697,16.9097,90366.0
2025-05-30 10:55:00,16.94,16.95,16.9,16.9,76447.0,16.9097,16.9197,16.8697,16.8697,76447.0
2025-05-30 11:00:00,16.91,16.92,16.9,16.9,50048.0,16.8797,16.8897,16.8697,16.8697,50048.0
2025-05-30 11:05:00,16.91,16.92,16.9,16.91,123826.0,16.8797,16.8897,16.8697,16.8797,123826.0
2025-05-30 11:10:00,16.91,16.93,16.9,16.91,139794.0,16.8797,16.8997,16.8697,16.8797,139794.0
2025-05-30 11:15:00,16.91,16.91,16.86,16.88,59810.0,16.8797,16.8797,16.8298,16.8498,59810.0
2025-05-30 11:20:00,16.88,16.88,16.86,16.87,58824.0,16.8498,16.8498,16.8298,16.8398,58824.0
2025-05-30 11:25:00,16.87,16.89,16.86,16.88,46966.0,16.8398,16.8598,16.8298,16.8498,46966.0
2025-05-30 11:30:00,16.88,16.89,16.85,16.88,142224.0,16.8498,16.8598,16.8198,16.8498,142224.0
2025-05-30 11:35:00,16.88,16.9,16.87,16.89,75385.0,16.8498,16.8697,16.8398,16.8598,75385.0
2025-05-30 11:40:00,16.89,16.9,16.85,16.85,48701.0,16.8598,16.8697,16.8198,16.8198,48701.0
2025-05-30 11:45:00,16.85,16.85,16.81,16.84,164848.0,16.8198,16.8198,16.7799,16.8099,164848.0
2025-05-30 11:50:00,16.83,16.84,16.81,16.82,86588.0,16.7999,16.8099,16.7799,16.7899,86588.0
2025-05-30 11:55:00,16.81,16.82,16.78,16.79,146751.0,16.7799,16.7899,16.75,16.7599,146751.0
2025-05-30 12:00:00,16.79,16.83,16.78,16.82,485399.0,16.7599,16.7999,16.75,16.7899,485399.0
2025-05-30 12:05:00,16.82,16.87,16.81,16.87,85838.0,16.7899,16.8398,16.7799,16.8398,85838.0
2025-05-30 12:10:00,16.87,16.87,16.84,16.85,75017.0,16.8398,16.8398,16.8099,16.8198,75017.0
2025-05-30 12:15:00,16.85,16.85,16.82,16.82,81998.0,16.8198,16.8198,16.7899,16.7899,81998.0
2025-05-30 12:20:00,16.82,16.85,16.82,16.85,50215.0,16.7899,16.8198,16.7899,16.8198,50215.0
2025-05-30 12:25:00,16.85,16.85,16.8,16.82,107167.0,16.8198,16.8198,16.7699,16.7899,107167.0
2025-05-30 12:30:00,16.82,16.85,16.8,16.85,91378.0,16.7899,16.8198,16.7699,16.8198,91378.0
2025-05-30 12:35:00,16.85,16.87,16.83,16.86,361042.0,16.8198,16.8398,16.7999,16.8298,361042.0
2025-05-30 12:40:00,16.86,16.86,16.79,16.8,324260.0,16.8298,16.8298,16.7599,16.7699,324260.0
2025-05-30 12:45:00,16.8,16.82,16.79,16.82,85583.0,16.7699,16.7899,16.7599,16.7899,85583.0
2025-05-30 12:50:00,16.82,16.82,16.8,16.81,43946.0,16.7899,16.7899,16.7699,16.7799,43946.0
2025-05-30 12:55:00,16.81,16.83,16.81,16.82,47616.0,16.7799,16.7999,16.7799,16.7899,47616.0
2025-05-30 13:00:00,16.83,16.84,16.82,16.84,63605.0,16.7999,16.8099,16.7899,16.8099,63605.0
2025-05-30 13:05:00,16.83,16.84,16.81,16.82,74062.0,16.7999,16.8099,16.7799,16.7899,74062.0
2025-05-30 13:10:00,16.82,16.85,16.82,16.85,70996.0,16.7899,16.8198,16.7899,16.8198,70996.0
2025-05-30 13:15:00,16.84,16.86,16.84,16.86,29692.0,16.8099,16.8298,16.8099,16.8298,29692.0
2025-05-30 13:20:00,16.86,16.87,16.85,16.86,48295.0,16.8298,16.8398,16.8198,16.8298,48295.0
2025-05-30 13:25:00,16.85,16.86,16.84,16.86,37306.0,16.8198,16.8298,16.8099,16.8298,37306.0
2025-05-30 13:30:00,16.85,16.87,16.85,16.85,25449.0,16.8198,16.8398,16.8198,16.8198,25449.0
2025-05-30 13:35:00,16.85,16.87,16.85,16.86,52631.0,16.8198,16.8398,16.8198,16.8298,52631.0
2025-05-30 13:40:00,16.86,16.86,16.83,16.83,82542.0,16.8298,16.8298,16.7999,16.7999,82542.0
2025-05-30 13:45:00,16.83,16.84,16.82,16.83,83719.0,16.7999,16.8099,16.7899,16.7999,83719.0
2025-05-30 13:50:00,16.84,16.86,16.83,16.84,54527.0,16.8099,16.8298,16.7999,16.8099,54527.0
2025-05-30 13:55:00,16.83,16.84,16.81,16.82,51479.0,16.7999,16.8099,16.7799,16.7899,51479.0
2025-05-30 14:00:00,16.82,16.86,16.82,16.84,107343.0,16.7899,16.8298,16.7899,16.8099,107343.0
2025-05-30 14:05:00,16.84,16.86,16.84,16.86,32865.0,16.8099,16.8298,16.8099,16.8298,32865.0
2025-05-30 14:10:00,16.86,16.86,16.85,16.86,26264.0,16.8298,16.8298,16.8198,16.8298,26264.0
2025-05-30 14:15:00,16.86,16.86,16.83,16.85,127752.0,16.8298,16.8298,16.7999,16.8198,127752.0
2025-05-30 14:20:00,16.85,16.86,16.83,16.83,54430.0,16.8198,16.8298,16.7999,16.7999,54430.0
2025-05-30 14:25:00,16.84,16.84,16.83,16.84,45054.0,16.8099,16.8099,16.7999,16.8099,45054.0
2025-05-30 14:30:00,16.84,16.85,16.83,16.85,102787.0,16.8099,16.8198,16.7999,16.8198,102787.0
2025-05-30 14:35:00,16.85,16.85,16.84,16.85,56275.0,16.8198,16.8198,16.8099,16.8198,56275.0
2025-05-30 14:40:00,16.85,16.88,16.84,16.87,141128.0,16.8198,16.8498,16.8099,16.8398,141128.0
2025-05-30 14:45:00,16.87,16.91,16.86,16.91,73068.0,16.8398,16.8797,16.8298,16.8797,73068.0
2025-05-30 14:50:00,16.91,16.93,16.9,16.91,128045.0,16.8797,16.8997,16.8697,16.8797,128045.0
2025-05-30 14:55:00,16.9,16.92,16.89,16.91,87661.0,16.8697,16.8897,16.8598,16.8797,87661.0
2025-05-30 15:00:00,16.91,16.93,16.9,16.93,53604.0,16.8797,16.8997,16.8697,16.8997,53604.0
2025-05-30 15:05:00,16.93,16.93,16.91,16.92,74893.0,16.8997,16.8997,16.8797,16.8897,74893.0
2025-05-30 15:10:00,16.92,16.93,16.91,16.93,67924.0,16.8897,16.8997,16.8797,16.8997,67924.0
2025-05-30 15:15:00,16.92,16.95,16.92,16.95,47975.0,16.8897,16.9197,16.8897,16.9197,47975.0
2025-05-30 15:20:00,16.95,16.95,16.93,16.95,81328.0,16.9197,16.9197,16.8997,16.9197,81328.0
2025-05-30 15:25:00,16.95,16.96,16.94,16.95,52912.0,16.9197,16.9296,16.9097,16.9197,52912.0
2025-05-30 15:30:00,16.94,16.96,16.91,16.95,167561.0,16.9097,16.9296,16.8797,16.9197,167561.0
2025-05-30 15:35:00,16.95,16.96,16.9,16.91,259220.0,16.9197,16.9296,16.8697,16.8797,259220.0
2025-05-30 15:40:00,16.91,16.92,16.88,16.89,188214.0,16.8797,16.8897,16.8498,16.8598,188214.0
2025-05-30 15:45:00,16.89,16.91,16.85,16.88,207480.0,16.8598,16.8797,16.8198,16.8498,207480.0
2025-05-30 15:50:00,16.88,16.91,16.87,16.88,363632.0,16.8498,16.8797,16.8398,16.8498,363632.0
2025-05-30 15:55:00,16.88,16.9,16.85,16.86,1634908.0,16.8498,16.8697,16.8198,16.8298,1634908.0
2025-06-02 09:30:00,16.75,16.8,16.49,16.52,510881.0,16.72,16.7699,16.4605,16.4904,510881.0
2025-06-02 09:35:00,16.52,16.52,16.36,16.37,345115.0,16.4904,16.4904,16.3307,16.3407,345115.0
2025-06-02 09:40:00,16.37,16.51,16.33,16.51,390640.0,16.3407,16.4804,16.3008,16.4804,390640.0
2025-06-02 09:45:00,16.51,16.55,16.47,16.54,292195.0,16.4804,16.5204,16.4405,16.5104,292195.0
2025-06-02 09:50:00,16.54,16.59,16.53,16.58,293502.0,16.5104,16.5603,16.5004,16.5503,293502.0
2025-06-02 09:55:00,16.59,16.61,16.54,16.54,129348.0,16.5603,16.5803,16.5104,16.5104,129348.0
2025-06-02 10:00:00,16.55,16.57,16.52,16.55,123584.0,16.5204,16.5403,16.4904,16.5204,123584.0
2025-06-02 10:05:00,16.55,16.6,16.54,16.57,136582.0,16.5204,16.5703,16.5104,16.5403,136582.0
2025-06-02 10:10:00,16.57,16.61,16.55,16.59,98188.0,16.5403,16.5803,16.5204,16.5603,98188.0
2025-06-02 10:15:00,16.59,16.63,16.57,16.61,90846.0,16.5603,16.6002,16.5403,16.5803,90846.0
2025-06-02 10:20:00,16.61,16.63,16.57,16.59,127794.0,16.5803,16.6002,16.5403,16.5603,127794.0
2025-06-02 10:25:00,16.59,16.61,16.58,16.59,133650.0,16.5603,16.5803,16.5503,16.5603,133650.0
2025-06-02 10:30:00,16.59,16.66,16.58,16.64,256116.0,16.5603,16.6302,16.5503,16.6102,256116.0
2025-06-02 10:35:00,16.64,16.66,16.58,16.59,271752.0,16.6102,16.6302,16.5503,16.5603,271752.0
2025-06-02 10:40:00,16.58,16.59,16.56,16.57,282465.0,16.5503,16.5603,16.5304,16.5403,282465.0
2025-06-02 10:45:00,16.57,16.58,16.52,16.55,242306.0,16.5403,16.5503,16.4904,16.5204,242306.0
2025-06-02 10:50:00,16.55,16.59,16.54,16.57,181483.0,16.5204,16.5603,16.5104,16.5403,181483.0
2025-06-02 10:55:00,16.57,16.59,16.54,16.57,201487.0,16.5403,16.5603,16.5104,16.5403,201487.0
2025-06-02 11:00:00,16.58,16.6,16.54,16.55,94464.0,16.5503,16.5703,16.5104,16.5204,94464.0
2025-06-02 11:05:00,16.55,16.57,16.54,16.56,130706.0,16.5204,16.5403,16.5104,16.5304,130706.0
2025-06-02 11:10:00,16.56,16.6,16.55,16.6,64541.0,16.5304,16.5703,16.5204,16.5703,64541.0
2025-06-02 11:15:00,16.6,16.62,16.58,16.61,89557.0,16.5703,16.5902,16.5503,16.5803,89557.0
2025-06-02 11:20:00,16.61,16.61,16.57,16.6,104169.0,16.5803,16.5803,16.5403,16.5703,104169.0
2025-06-02 11:25:00,16.59,16.59,16.55,16.57,83357.0,16.5603,16.5603,16.5204,16.5403,83357.0
2025-06-02 11:30:00,16.57,16.58,16.52,16.53,56287.0,16.5403,16.5503,16.4904,16.5004,56287.0
2025-06-02 11:35:00,16.52,16.54,16.52,16.53,85896.0,16.4904,16.5104,16.4904,16.5004,85896.0
2025-06-02 11:40:00,16.52,16.53,16.5,16.53,108326.0,16.4904,16.5004,16.4705,16.5004,108326.0
2025-06-02 11:45:00,16.53,16.55,16.51,16.51,87214.0,16.5004,16.5204,16.4804,16.4804,87214.0
2025-06-02 11:50:00,16.51,16.53,16.49,16.51,234930.0,16.4804,16.5004,16.4605,16.4804,234930.0
2025-06-02 11:55:00,16.51,16.51,16.46,16.48,138429.0,16.4804,16.4804,16.4305,16.4505,138429.0
2025-06-02 12:00:00,16.49,16.52,16.48,16.52,223329.0,16.4605,16.4904,16.4505,16.4904,223329.0
2025-06-02 12:05:00,16.51,16.52,16.47,16.48,97728.0,16.4804,16.4904,16.4405,16.4505,97728.0
2025-06-02 12:10:00,16.48,16.5,16.47,16.48,110995.0,16.4505,16.4705,16.4405,16.4505,110995.0
2025-06-02 12:15:00,16.47,16.49,16.46,16.48,187227.0,16.4405,16.4605,16.4305,16.4505,187227.0
2025-06-02 12:20:00,16.49,16.49,16.45,16.46,113897.0,16.4605,16.4605,16.4206,16.4305,113897.0
2025-06-02 12:25:00,16.46,16.52,16.46,16.52,218362.0,16.4305,16.4904,16.4305,16.4904,218362.0
2025-06-02 12:30:00,16.52,16.52,16.49,16.5,71839.0,16.4904,16.4904,16.4605,16.4705,71839.0
2025-06-02 12:35:00,16.5,16.51,16.48,16.51,84762.0,16.4705,16.4804,16.4505,16.4804,84762.0
2025-06-02 12:40:00,16.5,16.51,16.48,16.5,101240.0,16.4705,16.4804,16.4505,16.4705,101240.0
2025-06-02 12:45:00,16.49,16.51,16.49,16.49,80676.0,16.4605,16.4804,16.4605,16.4605,80676.0
2025-06-02 12:50:00,16.49,16.52,16.49,16.52,105327.0,16.4605,16.4904,16.4605,16.4904,105327.0
2025-06-02 12:55:00,16.52,16.52,16.5,16.51,37792.0,16.4904,16.4904,16.4705,16.4804,37792.0
2025-06-02 13:00:00,16.51,16.52,16.5,16.51,71232.0,16.4804,16.4904,16.4705,16.4804,71232.0
2025-06-02 13:05:00,16.51,16.53,16.5,16.53,63025.0,16.4804,16.5004,16.4705,16.5004,63025.0
2025-06-02 13:10:00,16.53,16.54,16.52,16.54,65132.0,16.5004,16.5104,16.4904,16.5104,65132.0
2025-06-02 13:15:00,16.54,16.54,16.52,16.53,64538.0,16.5104,16.5104,16.4904,16.5004,64538.0
2025-06-02 13:20:00,16.53,16.53,16.49,16.52,116596.0,16.5004,16.5004,16.4605,16.4904,116596.0
2025-06-02 13:25:00,16.52,16.52,16.49,16.51,53425.0,16.4904,16.4904,16.4605,16.4804,53425.0
2025-06-02 13:30:00,16.52,16.53,16.5,16.51,63855.0,16.4904,16.5004,16.4705,16.4804,63855.0
2025-06-02 13:35:00,16.51,16.51,16.49,16.51,68658.0,16.4804,16.4804,16.4605,16.4804,68658.0
2025-06-02 13:40:00,16.51,16.52,16.5,16.51,34545.0,16.4804,16.4904,16.4705,16.4804,34545.0
2025-06-02 13:45:00,16.52,16.52,16.5,16.51,52324.0,16.4904,16.4904,16.4705,16.4804,52324.0
2025-06-02 13:50:00,16.51,16.54,16.51,16.54,100522.0,16.4804,16.5104,16.4804,16.5104,100522.0
2025-06-02 13:55:00,16.54,16.58,16.53,16.55,135324.0,16.5104,16.5503,16.5004,16.5204,135324.0
2025-06-02 14:00:00,16.55,16.57,16.54,16.55,91718.0,16.5204,16.5403,16.5104,16.5204,91718.0
2025-06-02 14:05:00,16.55,16.56,16.54,16.56,109584.0,16.5204,16.5304,16.5104,16.5304,109584.0
2025-06-02 14:10:00,16.55,16.56,16.53,16.54,198529.0,16.5204,16.5304,16.5004,16.5104,198529.0
2025-06-02 14:15:00,16.55,16.56,16.54,16.55,96750.0,16.5204,16.5304,16.5104,16.5204,96750.0
2025-06-02 14:20:00,16.55,16.58,16.55,16.57,169549.0,16.5204,16.5503,16.5204,16.5403,169549.0
2025-06-02 14:25:00,16.57,16.58,16.56,16.57,249958.0,16.5403,16.5503,16.5304,16.5403,249958.0
2025-06-02 14:30:00,16.58,16.6,16.56,16.57,106611.0,16.5503,16.5703,16.5304,16.5403,106611.0
2025-06-02 14:35:00,16.56,16.57,16.55,16.55,93058.0,16.5304,16.5403,16.5204,16.5204,93058.0
2025-06-02 14:40:00,16.55,16.59,16.55,16.59,99124.0,16.5204,16.5603,16.5204,16.5603,99124.0
2025-06-02 14:45:00,16.59,16.59,16.57,16.59,65827.0,16.5603,16.5603,16.5403,16.5603,65827.0
2025-06-02 14:50:00,16.58,16.59,16.57,16.57,99334.0,16.5503,16.5603,16.5403,16.5403,99334.0
2025-06-02 14:55:00,16.57,16.62,16.57,16.62,115688.0,16.5403,16.5902,16.5403,16.5902,115688.0
2025-06-02 15:00:00,16.62,16.62,16.6,16.62,62923.0,16.5902,16.5902,16.5703,16.5902,62923.0
2025-06-02 15:05:00,16.62,16.62,16.58,16.61,103020.0,16.5902,16.5902,16.5503,16.5803,103020.0
2025-06-02 15:10:00,16.61,16.61,16.58,16.59,61367.0,16.5803,16.5803,16.5503,16.5603,61367.0
2025-06-02 15:15:00,16.59,16.62,16.58,16.62,116369.0,16.5603,16.5902,16.5503,16.5902,116369.0
2025-06-02 15:20:00,16.61,16.65,16.61,16.64,174108.0,16.5803,16.6202,16.5803,16.6102,174108.0
2025-06-02 15:25:00,16.64,16.65,16.63,16.63,104063.0,16.6102,16.6202,16.6002,16.6002,104063.0
2025-06-02 15:30:00,16.64,16.64,16.61,16.62,86438.0,16.6102,16.6102,16.5803,16.5902,86438.0
2025-06-02 15:35:00,16.62,16.63,16.6,16.63,114078.0,16.5902,16.6002,16.5703,16.6002,114078.0
2025-06-02 15:40:00,16.63,16.64,16.62,16.63,78955.0,16.6002,16.6102,16.5902,16.6002,78955.0
2025-06-02 15:45:00,16.63,16.66,16.62,16.63,222873.0,16.6002,16.6302,16.5902,16.6002,222873.0
2025-06-02 15:50:00,16.63,16.65,16.62,16.63,206807.0,16.6002,16.6202,16.5902,16.6002,206807.0
2025-06-02 15:55:00,16.64,16.64,16.6,16.64,801434.0,16.6102,16.6102,16.5703,16.6102,801434.0
2025-06-03 09:30:00,16.73,16.75,16.55,16.58,386373.0,16.7001,16.72,16.5204,16.5503,386373.0
2025-06-03 09:35:00,16.59,16.64,16.5,16.63,132316.0,16.5603,16.6102,16.4705,16.6002,132316.0
2025-06-03 09:40:00,16.64,16.67,16.63,16.66,56728.0,16.6102,16.6402,16.6002,16.6302,56728.0
2025-06-03 09:45:00,16.66,16.67,16.59,16.61,63535.0,16.6302,16.6402,16.5603,16.5803,63535.0
2025-06-03 09:50:00,16.6,16.63,16.53,16.55,126124.0,16.5703,16.6002,16.5004,16.5204,126124.0
2025-06-03 09:55:00,16.55,16.61,16.53,16.59,102774.0,16.5204,16.5803,16.5004,16.5603,102774.0
2025-06-03 10:00:00,16.58,16.61,16.55,16.59,142181.0,16.5503,16.5803,16.5204,16.5603,142181.0
2025-06-03 10:05:00,16.58,16.6,16.55,16.55,71312.0,16.5503,16.5703,16.5204,16.5204,71312.0
2025-06-03 10:10:00,16.55,16.6,16.54,16.57,145104.0,16.5204,16.5703,16.5104,16.5403,145104.0
2025-06-03 10:15:00,16.58,16.65,16.58,16.64,54689.0,16.5503,16.6202,16.5503,16.6102,54689.0
2025-06-03 10:20:00,16.64,16.65,16.61,16.62,111511.0,16.6102,16.6202,16.5803,16.5902,111511.0
2025-06-03 10:25:00,16.62,16.65,16.61,16.64,78780.0,16.5902,16.6202,16.5803,16.6102,78780.0
2025-06-03 10:30:00,16.65,16.65,16.63,16.64,97081.0,16.6202,16.6202,16.6002,16.6102,97081.0
2025-06-03 10:35:00,16.64,16.65,16.6,16.62,170502.0,16.6102,16.6202,16.5703,16.5902,170502.0
2025-06-03 10:40:00,16.62,16.64,16.6,16.63,74747.0,16.5902,16.6102,16.5703,16.6002,74747.0
2025-06-03 10:45:00,16.63,16.64,16.58,16.59,73456.0,16.6002,16.6102,16.5503,16.5603,73456.0
2025-06-03 10:50:00,16.59,16.64,16.58,16.64,61256.0,16.5603,16.6102,16.5503,16.6102,61256.0
2025-06-03 10:55:00,16.64,16.64,16.59,16.62,166005.0,16.6102,16.6102,16.5603,16.5902,166005.0
2025-06-03 11:00:00,16.63,16.65,16.6,16.62,208774.0,16.6002,16.6202,16.5703,16.5902,208774.0
2025-06-03 11:05:00,16.62,16.65,16.61,16.64,51665.0,16.5902,16.6202,16.5803,16.6102,51665.0
2025-06-03 11:10:00,16.64,16.66,16.62,16.64,71873.0,16.6102,16.6302,16.5902,16.6102,71873.0
2025-06-03 11:15:00,16.64,16.64,16.6,16.63,117942.0,16.6102,16.6102,16.5703,16.6002,117942.0
2025-06-03 11:20:00,16.63,16.66,16.61,16.64,127734.0,16.6002,16.6302,16.5803,16.6102,127734.0
2025-06-03 11:25:00,16.65,16.69,16.65,16.68,196502.0,16.6202,16.6601,16.6202,16.6501,196502.0
2025-06-03 11:30:00,16.68,16.68,16.66,16.66,133918.0,16.6501,16.6501,16.6302,16.6302,133918.0
2025-06-03 11:35:00,16.66,16.7,16.66,16.69,70396.0,16.6302,16.6701,16.6302,16.6601,70396.0
2025-06-03 11:40:00,16.69,16.71,16.68,16.69,87393.0,16.6601,16.6801,16.6501,16.6601,87393.0
2025-06-03 11:45:00,16.69,16.72,16.69,16.7,110599.0,16.6601,16.6901,16.6601,16.6701,110599.0
2025-06-03 11:50:00,16.7,16.72,16.67,16.67,92975.0,16.6701,16.6901,16.6402,16.6402,92975.0
2025-06-03 11:55:00,16.68,16.68,16.65,16.68,83563.0,16.6501,16.6501,16.6202,16.6501,83563.0
2025-06-03 12:00:00,16.68,16.69,16.65,16.66,2095900.0,16.6501,16.6601,16.6202,16.6302,2095900.0
2025-06-03 12:05:00,16.66,16.67,16.63,16.65,720635.0,16.6302,16.6402,16.6002,16.6202,720635.0
2025-06-03 12:10:00,16.64,16.67,16.64,16.65,46547.0,16.6102,16.6402,16.6102,16.6202,46547.0
2025-06-03 12:15:00,16.66,16.66,16.61,16.64,203685.0,16.6302,16.6302,16.5803,16.6102,203685.0
2025-06-03 12:20:00,16.64,16.64,16.61,16.64,102437.0,16.6102,16.6102,16.5803,16.6102,102437.0
2025-06-03 12:25:00,16.64,16.64,16.63,16.63,45542.0,16.6102,16.6102,16.6002,16.6002,45542.0
2025-06-03 12:30:00,16.64,16.65,16.63,16.63,91525.0,16.6102,16.6202,16.6002,16.6002,91525.0
2025-06-03 12:35:00,16.63,16.64,16.61,16.62,57939.0,16.6002,16.6102,16.5803,16.5902,57939.0
2025-06-03 12:40:00,16.62,16.63,16.61,16.63,139366.0,16.5902,16.6002,16.5803,16.6002,139366.0
2025-06-03 12:45:00,16.63,16.63,16.61,16.61,88525.0,16.6002,16.6002,16.5803,16.5803,88525.0
2025-06-03 12:50:00,16.62,16.63,16.61,16.63,130729.0,16.5902,16.6002,16.5803,16.6002,130729.0
2025-06-03 12:55:00,16.63,16.64,16.61,16.61,85583.0,16.6002,16.6102,16.5803,16.5803,85583.0
2025-06-03 13:00:00,16.62,16.63,16.61,16.62,108795.0,16.5902,16.6002,16.5803,16.5902,108795.0
2025-06-03 13:05:00,16.63,16.64,16.62,16.64,111575.0,16.6002,16.6102,16.5902,16.6102,111575.0
2025-06-03 13:10:00,16.63,16.65,16.63,16.64,173098.0,16.6002,16.6202,16.6002,16.6102,173098.0
2025-06-03 13:15:00,16.64,16.66,16.64,16.64,89242.0,16.6102,16.6302,16.6102,16.6102,89242.0
2025-06-03 13:20:00,16.64,16.65,16.63,16.64,111745.0,16.6102,16.6202,16.6002,16.6102,111745.0
2025-06-03 13:25:00,16.64,16.65,16.63,16.64,134582.0,16.6102,16.6202,16.6002,16.6102,134582.0
2025-06-03 13:30:00,16.64,16.66,16.63,16.63,190449.0,16.6102,16.6302,16.6002,16.6002,190449.0
2025-06-03 13:35:00,16.63,16.65,16.63,16.64,116577.0,16.6002,16.6202,16.6002,16.6102,116577.0
2025-06-03 13:40:00,16.64,16.66,16.64,16.65,98510.0,16.6102,16.6302,16.6102,16.6202,98510.0
2025-06-03 13:45:00,16.64,16.65,16.6,16.61,181861.0,16.6102,16.6202,16.5703,16.5803,181861.0
2025-06-03 13:50:00,16.61,16.63,16.6,16.6,136336.0,16.5803,16.6002,16.5703,16.5703,136336.0
2025-06-03 13:55:00,16.6,16.61,16.58,16.6,127601.0,16.5703,16.5803,16.5503,16.5703,127601.0
2025-06-03 14:00:00,16.61,16.61,16.6,16.61,76863.0,16.5803,16.5803,16.5703,16.5803,76863.0
2025-06-03 14:05:00,16.61,16.62,16.59,16.61,131890.0,16.5803,16.5902,16.5603,16.5803,131890.0
2025-06-03 14:10:00,16.61,16.62,16.6,16.6,88887.0,16.5803,16.5902,16.5703,16.5703,88887.0
2025-06-03 14:15:00,16.61,16.62,16.6,16.62,80907.0,16.5803,16.5902,16.5703,16.5902,80907.0
2025-06-03 14:20:00,16.62,16.63,16.6,16.61,213163.0,16.5902,16.6002,16.5703,16.5803,213163.0
2025-06-03 14:25:00,16.62,16.63,16.61,16.63,80394.0,16.5902,16.6002,16.5803,16.6002,80394.0
2025-06-03 14:30:00,16.63,16.65,16.62,16.64,151554.0,16.6002,16.6202,16.5902,16.6102,151554.0
2025-06-03 14:35:00,16.64,16.65,16.63,16.64,129309.0,16.6102,16.6202,16.6002,16.6102,129309.0
2025-06-03 14:40:00,16.64,16.66,16.63,16.65,288346.0,16.6102,16.6302,16.6002,16.6202,288346.0
2025-06-03 14:45:00,16.66,16.66,16.64,16.66,144459.0,16.6302,16.6302,16.6102,16.6302,144459.0
2025-06-03 14:50:00,16.66,16.67,16.64,16.64,139364.0,16.6302,16.6402,16.6102,16.6102,139364.0
2025-06-03 14:55:00,16.64,16.65,16.63,16.64,70386.0,16.6102,16.6202,16.6002,16.6102,70386.0
2025-06-03 15:00:00,16.64,16.64,16.61,16.62,216124.0,16.6102,16.6102,16.5803,16.5902,216124.0
2025-06-03 15:05:00,16.63,16.64,16.61,16.64,141373.0,16.6002,16.6102,16.5803,16.6102,141373.0
2025-06-03 15:10:00,16.64,16.66,16.64,16.64,106092.0,16.6102,16.6302,16.6102,16.6102,106092.0
2025-06-03 15:15:00,16.64,16.66,16.58,16.6,6842708.0,16.6102,16.6302,16.5503,16.5703,6842708.0
2025-06-03 15:20:00,16.6,16.61,16.58,16.59,101027.0,16.5703,16.5803,16.5503,16.5603,101027.0
2025-06-03 15:25:00,16.59,16.59,16.56,16.59,247037.0,16.5603,16.5603,16.5304,16.5603,247037.0
2025-06-03 15:30:00,16.59,16.62,16.58,16.61,143349.0,16.5603,16.5902,16.5503,16.5803,143349.0
2025-06-03 15:35:00,16.61,16.61,16.58,16.59,224761.0,16.5803,16.5803,16.5503,16.5603,224761.0
2025-06-03 15:40:00,16.59,16.59,16.55,16.55,319487.0,16.5603,16.5603,16.5204,16.5204,319487.0
2025-06-03 15:45:00,16.55,16.57,16.54,16.55,494690.0,16.5204,16.5403,16.5104,16.5204,494690.0
2025-06-03 15:50:00,16.55,16.58,16.54,16.54,823453.0,16.5204,16.5503,16.5104,16.5104,823453.0
2025-06-03 15:55:00,16.54,16.55,16.52,16.53,2064738.0,16.5104,16.5204,16.4904,16.5004,2064738.0
2025-06-04 09:30:00,16.5,16.57,16.43,16.44,382516.0,16.4705,16.5403,16.4006,16.4106,382516.0
2025-06-04 09:35:00,16.44,16.47,16.41,16.44,170547.0,16.4106,16.4405,16.3806,16.4106,170547.0
2025-06-04 09:40:00,16.44,16.45,16.4,16.41,228888.0,16.4106,16.4206,16.3706,16.3806,228888.0
2025-06-04 09:45:00,16.4,16.46,16.39,16.41,122426.0,16.3706,16.4305,16.3607,16.3806,122426.0
2025-06-04 09:50:00,16.42,16.46,16.4,16.46,86431.0,16.3906,16.4305,16.3706,16.4305,86431.0
2025-06-04 09:55:00,16.46,16.46,16.41,16.41,124646.0,16.4305,16.4305,16.3806,16.3806,124646.0
2025-06-04 10:00:00,16.41,16.44,16.38,16.43,285201.0,16.3806,16.4106,16.3507,16.4006,285201.0
2025-06-04 10:05:00,16.44,16.48,16.43,16.47,285818.0,16.4106,16.4505,16.4006,16.4405,285818.0
2025-06-04 10:10:00,16.46,16.47,16.43,16.46,451362.0,16.4305,16.4405,16.4006,16.4305,451362.0
2025-06-04 10:15:00,16.45,16.47,16.44,16.46,153823.0,16.4206,16.4405,16.4106,16.4305,153823.0
2025-06-04 10:20:00,16.46,16.51,16.45,16.51,159724.0,16.4305,16.4804,16.4206,16.4804,159724.0
2025-06-04 10:25:00,16.51,16.51,16.49,16.5,159625.0,16.4804,16.4804,16.4605,16.4705,159625.0
2025-06-04 10:30:00,16.5,16.5,16.42,16.42,142745.0,16.4705,16.4705,16.3906,16.3906,142745.0
2025-06-04 10:35:00,16.43,16.46,16.41,16.45,219854.0,16.4006,16.4305,16.3806,16.4206,219854.0
2025-06-04 10:40:00,16.45,16.49,16.43,16.49,117264.0,16.4206,16.4605,16.4006,16.4605,117264.0
2025-06-04 10:45:00,16.48,16.54,16.48,16.52,186515.0,16.4505,16.5104,16.4505,16.4904,186515.0
2025-06-04 10:50:00,16.51,16.55,16.5,16.53,106536.0,16.4804,16.5204,16.4705,16.5004,106536.0
2025-06-04 10:55:00,16.53,16.53,16.48,16.51,120298.0,16.5004,16.5004,16.4505,16.4804,120298.0
2025-06-04 11:00:00,16.51,16.52,16.47,16.48,117568.0,16.4804,16.4904,16.4405,16.4505,117568.0
2025-06-04 11:05:00,16.48,16.49,16.47,16.48,88840.0,16.4505,16.4605,16.4405,16.4505,88840.0
2025-06-04 11:10:00,16.48,16.51,16.47,16.5,90906.0,16.4505,16.4804,16.4405,16.4705,90906.0
2025-06-04 11:15:00,16.5,16.51,16.47,16.48,78723.0,16.4705,16.4804,16.4405,16.4505,78723.0
2025-06-04 11:20:00,16.48,16.51,16.48,16.5,73044.0,16.4505,16.4804,16.4505,16.4705,73044.0
2025-06-04 11:25:00,16.5,16.5,16.46,16.46,103760.0,16.4705,16.4705,16.4305,16.4305,103760.0
2025-06-04 11:30:00,16.46,16.47,16.45,16.47,44760.0,16.4305,16.4405,16.4206,16.4405,44760.0
2025-06-04 11:35:00,16.46,16.47,16.45,16.46,30238.0,16.4305,16.4405,16.4206,16.4305,30238.0
2025-06-04 11:40:00,16.45,16.47,16.43,16.45,141032.0,16.4206,16.4405,16.4006,16.4206,141032.0
2025-06-04 11:45:00,16.45,16.48,16.44,16.48,186199.0,16.4206,16.4505,16.4106,16.4505,186199.0
2025-06-04 11:50:00,16.48,16.51,16.47,16.48,163863.0,16.4505,16.4804,16.4405,16.4505,163863.0
2025-06-04 11:55:00,16.48,16.49,16.46,16.46,117490.0,16.4505,16.4605,16.4305,16.4305,117490.0
2025-06-04 12:00:00,16.46,16.47,16.45,16.46,70277.0,16.4305,16.4405,16.4206,16.4305,70277.0
2025-06-04 12:05:00,16.47,16.47,16.44,16.45,196010.0,16.4405,16.4405,16.4106,16.4206,196010.0
2025-06-04 12:10:00,16.45,16.45,16.43,16.44,74989.0,16.4206,16.4206,16.4006,16.4106,74989.0
2025-06-04 12:15:00,16.45,16.45,16.41,16.44,229189.0,16.4206,16.4206,16.3806,16.4106,229189.0
2025-06-04 12:20:00,16.44,16.44,16.43,16.43,50979.0,16.4106,16.4106,16.4006,16.4006,50979.0
2025-06-04 12:25:00,16.44,16.45,16.43,16.44,107875.0,16.4106,16.4206,16.4006,16.4106,107875.0
2025-06-04 12:30:00,16.44,16.48,16.43,16.48,144843.0,16.4106,16.4505,16.4006,16.4505,144843.0
2025-06-04 12:35:00,16.48,16.48,16.44,16.45,158726.0,16.4505,16.4505,16.4106,16.4206,158726.0
2025-06-04 12:40:00,16.45,16.46,16.44,16.44,147447.0,16.4206,16.4305,16.4106,16.4106,147447.0
2025-06-04 12:45:00,16.45,16.45,16.43,16.45,93995.0,16.4206,16.4206,16.4006,16.4206,93995.0
2025-06-04 12:50:00,16.45,16.45,16.43,16.45,216532.0,16.4206,16.4206,16.4006,16.4206,216532.0
2025-06-04 12:55:00,16.44,16.45,16.42,16.43,99073.0,16.4106,16.4206,16.3906,16.4006,99073.0
2025-06-04 13:00:00,16.43,16.45,16.41,16.41,520205.0,16.4006,16.4206,16.3806,16.3806,520205.0
2025-06-04 13:05:00,16.41,16.43,16.41,16.43,312415.0,16.3806,16.4006,16.3806,16.4006,312415.0
2025-06-04 13:10:00,16.43,16.45,16.42,16.44,215001.0,16.4006,16.4206,16.3906,16.4106,215001.0
2025-06-04 13:15:00,16.44,16.44,16.42,16.42,45592.0,16.4106,16.4106,16.3906,16.3906,45592.0
2025-06-04 13:20:00,16.43,16.43,16.39,16.41,171494.0,16.4006,16.4006,16.3607,16.3806,171494.0
2025-06-04 13:25:00,16.41,16.42,16.4,16.41,66983.0,16.3806,16.3906,16.3706,16.3806,66983.0
2025-06-04 13:30:00,16.41,16.42,16.4,16.41,48142.0,16.3806,16.3906,16.3706,16.3806,48142.0
2025-06-04 13:35:00,16.41,16.43,16.4,16.42,147692.0,16.3806,16.4006,16.3706,16.3906,147692.0
2025-06-04 13:40:00,16.42,16.42,16.41,16.41,40923.0,16.3906,16.3906,16.3806,16.3806,40923.0
2025-06-04 13:45:00,16.41,16.42,16.39,16.39,291379.0,16.3806,16.3906,16.3607,16.3607,291379.0
2025-06-04 13:50:00,16.39,16.39,16.38,16.39,36689.0,16.3607,16.3607,16.3507,16.3607,36689.0
2025-06-04 13:55:00,16.39,16.39,16.37,16.38,91712.0,16.3607,16.3607,16.3407,16.3507,91712.0
2025-06-04 14:00:00,16.38,16.4,16.37,16.38,147321.0,16.3507,16.3706,16.3407,16.3507,147321.0
2025-06-04 14:05:00,16.38,16.39,16.35,16.36,75968.0,16.3507,16.3607,16.3207,16.3307,75968.0
2025-06-04 14:10:00,16.36,16.36,16.35,16.36,25579.0,16.3307,16.3307,16.3207,16.3307,25579.0
2025-06-04 14:15:00,16.35,16.35,16.33,16.34,159174.0,16.3207,16.3207,16.3008,16.3107,159174.0
2025-06-04 14:20:00,16.34,16.36,16.33,16.35,53796.0,16.3107,16.3307,16.3008,16.3207,53796.0
2025-06-04 14:25:00,16.36,16.36,16.34,16.34,44613.0,16.3307,16.3307,16.3107,16.3107,44613.0
2025-06-04 14:30:00,16.34,16.37,16.33,16.37,166262.0,16.3107,16.3407,16.3008,16.3407,166262.0
2025-06-04 14:35:00,16.37,16.39,16.36,16.37,158382.0,16.3407,16.3607,16.3307,16.3407,158382.0
2025-06-04 14:40:00,16.38,16.39,16.37,16.38,80640.0,16.3507,16.3607,16.3407,16.3507,80640.0
2025-06-04 14:45:00,16.38,16.4,16.37,16.38,139959.0,16.3507,16.3706,16.3407,16.3507,139959.0
2025-06-04 14:50:00,16.37,16.39,16.35,16.36,174737.0,16.3407,16.3607,16.3207,16.3307,174737.0
2025-06-04 14:55:00,16.36,16.38,16.35,16.38,148861.0,16.3307,16.3507,16.3207,16.3507,148861.0
2025-06-04 15:00:00,16.38,16.38,16.36,16.38,120698.0,16.3507,16.3507,16.3307,16.3507,120698.0
2025-06-04 15:05:00,16.38,16.39,16.36,16.37,125778.0,16.3507,16.3607,16.3307,16.3407,125778.0
2025-06-04 15:10:00,16.37,16.37,16.35,16.36,94567.0,16.3407,16.3407,16.3207,16.3307,94567.0
2025-06-04 15:15:00,16.36,16.36,16.32,16.32,172611.0,16.3307,16.3307,16.2908,16.2908,172611.0
2025-06-04 15:20:00,16.32,16.34,16.22,16.23,623332.0,16.2908,16.3107,16.191,16.2009,623332.0
2025-06-04 15:25:00,16.23,16.26,16.21,16.25,904199.0,16.2009,16.2309,16.181,16.2209,904199.0
2025-06-04 15:30:00,16.25,16.25,16.16,16.16,950449.0,16.2209,16.2209,16.1311,16.1311,950449.0
2025-06-04 15:35:00,16.17,16.18,16.06,16.1,2864158.0,16.1411,16.151,16.0312,16.0712,2864158.0
2025-06-04 15:40:00,16.11,16.13,16.06,16.09,1059447.0,16.0812,16.1011,16.0312,16.0612,1059447.0
2025-06-04 15:45:00,16.09,16.13,16.04,16.1,1476862.0,16.0612,16.1011,16.0113,16.0712,1476862.0
2025-06-04 15:50:00,16.1,16.13,16.04,16.11,2041506.0,16.0712,16.1011,16.0113,16.0812,2041506.0
2025-06-04 15:55:00,16.11,16.11,16.03,16.04,4045556.0,16.0812,16.0812,16.0013,16.0113,4045556.0
2025-06-05 09:30:00,16.0,16.05,15.73,15.88,1046823.0,15.9714,16.0213,15.7018,15.8516,1046823.0
2025-06-05 09:35:00,15.89,15.92,15.85,15.91,836659.0,15.8616,15.8915,15.8216,15.8815,836659.0
2025-06-05 09:40:00,15.92,15.92,15.85,15.86,393459.0,15.8915,15.8915,15.8216,15.8316,393459.0
2025-06-05 09:45:00,15.86,15.88,15.84,15.88,149708.0,15.8316,15.8516,15.8116,15.8516,149708.0
2025-06-05 09:50:00,15.88,15.89,15.84,15.86,298476.0,15.8516,15.8616,15.8116,15.8316,298476.0
2025-06-05 09:55:00,15.87,15.9,15.85,15.86,123801.0,15.8416,15.8715,15.8216,15.8316,123801.0
2025-06-05 10:00:00,15.86,15.87,15.84,15.87,181616.0,15.8316,15.8416,15.8116,15.8416,181616.0
2025-06-05 10:05:00,15.87,15.9,15.86,15.9,194312.0,15.8416,15.8715,15.8316,15.8715,194312.0
2025-06-05 10:10:00,15.9,15.9,15.85,15.9,343163.0,15.8715,15.8715,15.8216,15.8715,343163.0
2025-06-05 10:15:00,15.9,15.9,15.86,15.87,213374.0,15.8715,15.8715,15.8316,15.8416,213374.0
2025-06-05 10:20:00,15.87,15.91,15.85,15.9,633663.0,15.8416,15.8815,15.8216,15.8715,633663.0
2025-06-05 10:25:00,15.89,15.91,15.86,15.87,534183.0,15.8616,15.8815,15.8316,15.8416,534183.0
2025-06-05 10:30:00,15.87,15.92,15.86,15.9,560056.0,15.8416,15.8915,15.8316,15.8715,560056.0
2025-06-05 10:35:00,15.9,15.96,15.87,15.93,515729.0,15.8715,15.9314,15.8416,15.9015,515729.0
2025-06-05 10:40:00,15.93,15.97,15.92,15.97,762123.0,15.9015,15.9414,15.8915,15.9414,762123.0
2025-06-05 10:45:00,15.96,15.99,15.91,15.92,359826.0,15.9314,15.9614,15.8815,15.8915,359826.0
2025-06-05 10:50:00,15.92,15.93,15.88,15.91,133831.0,15.8915,15.9015,15.8516,15.8815,133831.0
2025-06-05 10:55:00,15.91,15.94,15.9,15.92,317775.0,15.8815,15.9115,15.8715,15.8915,317775.0
2025-06-05 11:00:00,15.92,15.93,15.89,15.92,141385.0,15.8915,15.9015,15.8616,15.8915,141385.0
2025-06-05 11:05:00,15.92,15.92,15.89,15.9,90730.0,15.8915,15.8915,15.8616,15.8715,90730.0
2025-06-05 11:10:00,15.9,15.9,15.87,15.89,244669.0,15.8715,15.8715,15.8416,15.8616,244669.0
2025-06-05 11:15:00,15.89,15.93,15.88,15.91,88305.0,15.8616,15.9015,15.8516,15.8815,88305.0
2025-06-05 11:20:00,15.91,15.92,15.9,15.92,90605.0,15.8815,15.8915,15.8715,15.8915,90605.0
2025-06-05 11:25:00,15.92,15.93,15.89,15.91,154064.0,15.8915,15.9015,15.8616,15.8815,154064.0
2025-06-05 11:30:00,15.9,15.92,15.9,15.91,103149.0,15.8715,15.8915,15.8715,15.8815,103149.0
2025-06-05 11:35:00,15.9,15.91,15.88,15.88,128657.0,15.8715,15.8815,15.8516,15.8516,128657.0
2025-06-05 11:40:00,15.89,15.9,15.88,15.9,53491.0,15.8616,15.8715,15.8516,15.8715,53491.0
2025-06-05 11:45:00,15.9,15.91,15.89,15.91,57542.0,15.8715,15.8815,15.8616,15.8815,57542.0
2025-06-05 11:50:00,15.91,15.93,15.9,15.92,115737.0,15.8815,15.9015,15.8715,15.8915,115737.0
2025-06-05 11:55:00,15.92,15.94,15.91,15.94,287093.0,15.8915,15.9115,15.8815,15.9115,287093.0
2025-06-05 12:00:00,15.94,15.95,15.93,15.95,104890.0,15.9115,15.9214,15.9015,15.9214,104890.0
2025-06-05 12:05:00,15.95,15.96,15.94,15.96,140258.0,15.9214,15.9314,15.9115,15.9314,140258.0
2025-06-05 12:10:00,15.96,15.96,15.95,15.96,209295.0,15.9314,15.9314,15.9214,15.9314,209295.0
2025-06-05 12:15:00,15.96,15.98,15.94,15.98,267045.0,15.9314,15.9514,15.9115,15.9514,267045.0
2025-06-05 12:20:00,15.98,15.98,15.96,15.97,102515.0,15.9514,15.9514,15.9314,15.9414,102515.0
2025-06-05 12:25:00,15.97,15.98,15.96,15.97,97648.0,15.9414,15.9514,15.9314,15.9414,97648.0
2025-06-05 12:30:00,15.96,15.96,15.94,15.96,149486.0,15.9314,15.9314,15.9115,15.9314,149486.0
2025-06-05 12:35:00,15.96,15.96,15.94,15.95,45995.0,15.9314,15.9314,15.9115,15.9214,45995.0
2025-06-05 12:40:00,15.95,15.97,15.94,15.97,112240.0,15.9214,15.9414,15.9115,15.9414,112240.0
2025-06-05 12:45:00,15.97,16.0,15.95,15.99,329640.0,15.9414,15.9714,15.9214,15.9614,329640.0
2025-06-05 12:50:00,15.99,16.0,15.95,15.96,166770.0,15.9614,15.9714,15.9214,15.9314,166770.0
2025-06-05 12:55:00,15.96,15.98,15.95,15.98,51859.0,15.9314,15.9514,15.9214,15.9514,51859.0
2025-06-05 13:00:00,15.98,15.99,15.96,15.97,150268.0,15.9514,15.9614,15.9314,15.9414,150268.0
2025-06-05 13:05:00,15.96,15.98,15.96,15.98,57490.0,15.9314,15.9514,15.9314,15.9514,57490.0
2025-06-05 13:10:00,15.97,15.98,15.96,15.97,125907.0,15.9414,15.9514,15.9314,15.9414,125907.0
2025-06-05 13:15:00,15.97,15.98,15.92,15.94,527504.0,15.9414,15.9514,15.8915,15.9115,527504.0
2025-06-05 13:20:00,15.94,15.95,15.9,15.91,164438.0,15.9115,15.9214,15.8715,15.8815,164438.0
2025-06-05 13:25:00,15.9,15.91,15.89,15.9,130063.0,15.8715,15.8815,15.8616,15.8715,130063.0
2025-06-05 13:30:00,15.91,15.91,15.85,15.91,322503.0,15.8815,15.8815,15.8216,15.8815,322503.0
2025-06-05 13:35:00,15.91,15.93,15.9,15.93,248029.0,15.8815,15.9015,15.8715,15.9015,248029.0
2025-06-05 13:40:00,15.93,15.94,15.92,15.93,159985.0,15.9015,15.9115,15.8915,15.9015,159985.0
2025-06-05 13:45:00,15.93,15.95,15.92,15.95,127210.0,15.9015,15.9214,15.8915,15.9214,127210.0
2025-06-05 13:50:00,15.95,15.95,15.93,15.94,341792.0,15.9214,15.9214,15.9015,15.9115,341792.0
2025-06-05 13:55:00,15.94,15.96,15.93,15.94,305276.0,15.9115,15.9314,15.9015,15.9115,305276.0
2025-06-05 14:00:00,15.94,15.94,15.91,15.92,246904.0,15.9115,15.9115,15.8815,15.8915,246904.0
2025-06-05 14:05:00,15.92,15.92,15.88,15.89,355714.0,15.8915,15.8915,15.8516,15.8616,355714.0
2025-06-05 14:10:00,15.89,15.9,15.88,15.9,73122.0,15.8616,15.8715,15.8516,15.8715,73122.0
2025-06-05 14:15:00,15.9,15.9,15.86,15.89,301460.0,15.8715,15.8715,15.8316,15.8616,301460.0
2025-06-05 14:20:00,15.89,15.9,15.88,15.9,140509.0,15.8616,15.8715,15.8516,15.8715,140509.0
2025-06-05 14:25:00,15.9,15.91,15.87,15.89,122841.0,15.8715,15.8815,15.8416,15.8616,122841.0
2025-06-05 14:30:00,15.89,15.9,15.88,15.9,74289.0,15.8616,15.8715,15.8516,15.8715,74289.0
2025-06-05 14:35:00,15.9,15.91,15.88,15.9,139736.0,15.8715,15.8815,15.8516,15.8715,139736.0
2025-06-05 14:40:00,15.9,15.93,15.89,15.91,175801.0,15.8715,15.9015,15.8616,15.8815,175801.0
2025-06-05 14:45:00,15.92,15.93,15.91,15.92,116545.0,15.8915,15.9015,15.8815,15.8915,116545.0
2025-06-05 14:50:00,15.93,15.93,15.89,15.91,467484.0,15.9015,15.9015,15.8616,15.8815,467484.0
2025-06-05 14:55:00,15.91,15.91,15.89,15.9,237321.0,15.8815,15.8815,15.8616,15.8715,237321.0
2025-06-05 15:00:00,15.9,15.9,15.87,15.88,143270.0,15.8715,15.8715,15.8416,15.8516,143270.0
2025-06-05 15:05:00,15.88,15.92,15.87,15.91,147842.0,15.8516,15.8915,15.8416,15.8815,147842.0
2025-06-05 15:10:00,15.91,15.91,15.89,15.91,169875.0,15.8815,15.8815,15.8616,15.8815,169875.0
2025-06-05 15:15:00,15.91,15.92,15.87,15.89,211650.0,15.8815,15.8915,15.8416,15.8616,211650.0
2025-06-05 15:20:00,15.89,15.9,15.85,15.86,306281.0,15.8616,15.8715,15.8216,15.8316,306281.0
2025-06-05 15:25:00,15.86,15.88,15.83,15.87,268219.0,15.8316,15.8516,15.8017,15.8416,268219.0
2025-06-05 15:30:00,15.87,15.88,15.86,15.88,215871.0,15.8416,15.8516,15.8316,15.8516,215871.0
2025-06-05 15:35:00,15.87,15.93,15.87,15.92,413944.0,15.8416,15.9015,15.8416,15.8915,413944.0
2025-06-05 15:40:00,15.92,15.93,15.9,15.91,657652.0,15.8915,15.9015,15.8715,15.8815,657652.0
2025-06-05 15:45:00,15.91,15.93,15.9,15.9,466189.0,15.8815,15.9015,15.8715,15.8715,466189.0
2025-06-05 15:50:00,15.91,15.91,15.87,15.88,730934.0,15.8815,15.8815,15.8416,15.8516,730934.0
2025-06-05 15:55:00,15.88,15.93,15.86,15.92,2286188.0,15.8516,15.9015,15.8316,15.8915,2286188.0
2025-06-06 09:30:00,16.03,16.03,15.76,15.84,743929.0,16.0013,16.0013,15.7318,15.8116,743929.0
2025-06-06 09:35:00,15.84,15.88,15.83,15.86,188275.0,15.8116,15.8516,15.8017,15.8316,188275.0
2025-06-06 09:40:00,15.86,15.87,15.81,15.86,316873.0,15.8316,15.8416,15.7817,15.8316,316873.0
2025-06-06 09:45:00,15.86,15.9,15.82,15.83,266064.0,15.8316,15.8715,15.7917,15.8017,266064.0
2025-06-06 09:50:00,15.83,15.86,15.81,15.84,270156.0,15.8017,15.8316,15.7817,15.8116,270156.0
2025-06-06 09:55:00,15.84,15.88,15.82,15.88,268095.0,15.8116,15.8516,15.7917,15.8516,268095.0
2025-06-06 10:00:00,15.88,15.9,15.86,15.9,266858.0,15.8516,15.8715,15.8316,15.8715,266858.0
2025-06-06 10:05:00,15.9,15.91,15.85,15.86,273972.0,15.8715,15.8815,15.8216,15.8316,273972.0
2025-06-06 10:10:00,15.87,15.89,15.85,15.86,310384.0,15.8416,15.8616,15.8216,15.8316,310384.0
2025-06-06 10:15:00,15.86,15.86,15.82,15.83,205478.0,15.8316,15.8316,15.7917,15.8017,205478.0
2025-06-06 10:20:00,15.84,15.86,15.83,15.85,169054.0,15.8116,15.8316,15.8017,15.8216,169054.0
2025-06-06 10:25:00,15.86,15.89,15.84,15.87,415148.0,15.8316,15.8616,15.8116,15.8416,415148.0
2025-06-06 10:30:00,15.86,15.87,15.81,15.83,165492.0,15.8316,15.8416,15.7817,15.8017,165492.0
2025-06-06 10:35:00,15.82,15.87,15.82,15.83,150107.0,15.7917,15.8416,15.7917,15.8017,150107.0
2025-06-06 10:40:00,15.82,15.83,15.8,15.81,190822.0,15.7917,15.8017,15.7717,15.7817,190822.0
2025-06-06 10:45:00,15.81,15.81,15.78,15.79,238227.0,15.7817,15.7817,15.7518,15.7617,238227.0
2025-06-06 10:50:00,15.79,15.81,15.79,15.8,193099.0,15.7617,15.7817,15.7617,15.7717,193099.0
2025-06-06 10:55:00,15.81,15.81,15.76,15.78,246939.0,15.7817,15.7817,15.7318,15.7518,246939.0
2025-06-06 11:00:00,15.77,15.77,15.74,15.76,247161.0,15.7418,15.7418,15.7118,15.7318,247161.0
2025-06-06 11:05:00,15.75,15.77,15.73,15.76,234500.0,15.7218,15.7418,15.7018,15.7318,234500.0
2025-06-06 11:10:00,15.76,15.76,15.73,15.74,146218.0,15.7318,15.7318,15.7018,15.7118,146218.0
2025-06-06 11:15:00,15.74,15.75,15.7,15.72,365535.0,15.7118,15.7218,15.6719,15.6919,365535.0
2025-06-06 11:20:00,15.73,15.76,15.72,15.76,185813.0,15.7018,15.7318,15.6919,15.7318,185813.0
2025-06-06 11:25:00,15.76,15.77,15.74,15.76,220402.0,15.7318,15.7418,15.7118,15.7318,220402.0
2025-06-06 11:30:00,15.75,15.76,15.72,15.72,182996.0,15.7218,15.7318,15.6919,15.6919,182996.0
2025-06-06 11:35:00,15.72,15.74,15.71,15.73,158880.0,15.6919,15.7118,15.6819,15.7018,158880.0
2025-06-06 11:40:00,15.73,15.73,15.69,15.7,744690.0,15.7018,15.7018,15.6619,15.6719,744690.0
2025-06-06 11:45:00,15.69,15.7,15.64,15.66,584496.0,15.6619,15.6719,15.612,15.632,584496.0
2025-06-06 11:50:00,15.67,15.68,15.66,15.67,253250.0,15.6419,15.6519,15.632,15.6419,253250.0
2025-06-06 11:55:00,15.66,15.68,15.65,15.65,189480.0,15.632,15.6519,15.622,15.622,189480.0
2025-06-06 12:00:00,15.65,15.66,15.6,15.61,476644.0,15.622,15.632,15.5721,15.5821,476644.0
2025-06-06 12:05:00,15.6,15.63,15.6,15.63,269591.0,15.5721,15.602,15.5721,15.602,269591.0
2025-06-06 12:10:00,15.63,15.63,15.6,15.63,269460.0,15.602,15.602,15.5721,15.602,269460.0
2025-06-06 12:15:00,15.63,15.64,15.61,15.62,200997.0,15.602,15.612,15.5821,15.592,200997.0
2025-06-06 12:20:00,15.62,15.64,15.61,15.63,508330.0,15.592,15.612,15.5821,15.602,508330.0
2025-06-06 12:25:00,15.63,15.63,15.61,15.62,299168.0,15.602,15.602,15.5821,15.592,299168.0
2025-06-06 12:30:00,15.62,15.66,15.61,15.66,569284.0,15.592,15.632,15.5821,15.632,569284.0
2025-06-06 12:35:00,15.66,15.66,15.63,15.64,618108.0,15.632,15.632,15.602,15.612,618108.0
2025-06-06 12:40:00,15.64,15.65,15.62,15.63,304703.0,15.612,15.622,15.592,15.602,304703.0
2025-06-06 12:45:00,15.63,15.63,15.6,15.62,279109.0,15.602,15.602,15.5721,15.592,279109.0
2025-06-06 12:50:00,15.62,15.62,15.58,15.59,518949.0,15.592,15.592,15.5521,15.5621,518949.0
2025-06-06 12:55:00,15.58,15.61,15.57,15.57,625536.0,15.5521,15.5821,15.5421,15.5421,625536.0
2025-06-06 13:00:00,15.58,15.58,15.52,15.57,771272.0,15.5521,15.5521,15.4922,15.5421,771272.0
2025-06-06 13:05:00,15.57,15.58,15.55,15.57,299742.0,15.5421,15.5521,15.5222,15.5421,299742.0
2025-06-06 13:10:00,15.56,15.61,15.56,15.59,1334498.0,15.5321,15.5821,15.5321,15.5621,1334498.0
2025-06-06 13:15:00,15.59,15.59,15.56,15.56,126893.0,15.5621,15.5621,15.5321,15.5321,126893.0
2025-06-06 13:20:00,15.56,15.57,15.55,15.55,119840.0,15.5321,15.5421,15.5222,15.5222,119840.0
2025-06-06 13:25:00,15.56,15.56,15.54,15.55,431925.0,15.5321,15.5321,15.5122,15.5222,431925.0
2025-06-06 13:30:00,15.55,15.59,15.54,15.59,505363.0,15.5222,15.5621,15.5122,15.5621,505363.0
2025-06-06 13:35:00,15.59,15.61,15.58,15.6,293849.0,15.5621,15.5821,15.5521,15.5721,293849.0
2025-06-06 13:40:00,15.6,15.61,15.59,15.61,263395.0,15.5721,15.5821,15.5621,15.5821,263395.0
2025-06-06 13:45:00,15.61,15.61,15.6,15.6,179348.0,15.5821,15.5821,15.5721,15.5721,179348.0
2025-06-06 13:50:00,15.6,15.62,15.6,15.62,161199.0,15.5721,15.592,15.5721,15.592,161199.0
2025-06-06 13:55:00,15.62,15.63,15.6,15.63,419524.0,15.592,15.602,15.5721,15.602,419524.0
2025-06-06 14:00:00,15.63,15.64,15.62,15.64,368148.0,15.602,15.612,15.592,15.612,368148.0
2025-06-06 14:05:00,15.64,15.64,15.61,15.63,259689.0,15.612,15.612,15.5821,15.602,259689.0
2025-06-06 14:10:00,15.63,15.64,15.62,15.62,410834.0,15.602,15.612,15.592,15.592,410834.0
2025-06-06 14:15:00,15.63,15.63,15.62,15.63,49620.0,15.602,15.602,15.592,15.602,49620.0
2025-06-06 14:20:00,15.63,15.64,15.62,15.63,1204403.0,15.602,15.612,15.592,15.602,1204403.0
2025-06-06 14:25:00,15.62,15.67,15.62,15.64,569733.0,15.592,15.6419,15.592,15.612,569733.0
2025-06-06 14:30:00,15.64,15.66,15.63,15.65,335508.0,15.612,15.632,15.602,15.622,335508.0
2025-06-06 14:35:00,15.66,15.66,15.64,15.65,192413.0,15.632,15.632,15.612,15.622,192413.0
2025-06-06 14:40:00,15.64,15.68,15.64,15.68,192216.0,15.612,15.6519,15.612,15.6519,192216.0
2025-06-06 14:45:00,15.68,15.68,15.66,15.67,164752.0,15.6519,15.6519,15.632,15.6419,164752.0
2025-06-06 14:50:00,15.68,15.7,15.67,15.7,200918.0,15.6519,15.6719,15.6419,15.6719,200918.0
2025-06-06 14:55:00,15.7,15.7,15.67,15.67,216358.0,15.6719,15.6719,15.6419,15.6419,216358.0
2025-06-06 15:00:00,15.67,15.71,15.67,15.7,373534.0,15.6419,15.6819,15.6419,15.6719,373534.0
2025-06-06 15:05:00,15.7,15.71,15.69,15.7,414541.0,15.6719,15.6819,15.6619,15.6719,414541.0
2025-06-06 15:10:00,15.7,15.71,15.69,15.7,310059.0,15.6719,15.6819,15.6619,15.6719,310059.0
2025-06-06 15:15:00,15.7,15.72,15.69,15.72,202036.0,15.6719,15.6919,15.6619,15.6919,202036.0
2025-06-06 15:20:00,15.72,15.72,15.71,15.72,116072.0,15.6919,15.6919,15.6819,15.6919,116072.0
2025-06-06 15:25:00,15.72,15.72,15.69,15.69,466172.0,15.6919,15.6919,15.6619,15.6619,466172.0
2025-06-06 15:30:00,15.7,15.7,15.68,15.7,506552.0,15.6719,15.6719,15.6519,15.6719,506552.0
2025-06-06 15:35:00,15.7,15.7,15.68,15.69,278614.0,15.6719,15.6719,15.6519,15.6619,278614.0
2025-06-06 15:40:00,15.69,15.69,15.64,15.66,1710455.0,15.6619,15.6619,15.612,15.632,1710455.0
2025-06-06 15:45:00,15.66,15.66,15.64,15.65,917408.0,15.632,15.632,15.612,15.622,917408.0
2025-06-06 15:50:00,15.65,15.68,15.64,15.65,2970807.0,15.622,15.6519,15.612,15.622,2970807.0
2025-06-06 15:55:00,15.66,15.67,15.59,15.64,4160304.0,15.632,15.6419,15.5621,15.612,4160304.0
2025-06-09 09:30:00,15.6,15.65,15.28,15.36,782058.0,15.5721,15.622,15.2526,15.3325,782058.0
2025-06-09 09:35:00,15.36,15.43,15.32,15.35,620149.0,15.3325,15.4024,15.2926,15.3225,620149.0
2025-06-09 09:40:00,15.35,15.37,15.27,15.34,1042168.0,15.3225,15.3425,15.2427,15.3125,1042168.0
2025-06-09 09:45:00,15.33,15.44,15.31,15.41,837176.0,15.3026,15.4124,15.2826,15.3824,837176.0
2025-06-09 09:50:00,15.42,15.42,15.31,15.35,665107.0,15.3924,15.3924,15.2826,15.3225,665107.0
2025-06-09 09:55:00,15.34,15.41,15.34,15.38,685983.0,15.3125,15.3824,15.3125,15.3525,685983.0
2025-06-09 10:00:00,15.38,15.4,15.34,15.37,328967.0,15.3525,15.3724,15.3125,15.3425,328967.0
2025-06-09 10:05:00,15.37,15.39,15.32,15.34,755571.0,15.3425,15.3624,15.2926,15.3125,755571.0
2025-06-09 10:10:00,15.34,15.38,15.32,15.38,398341.0,15.3125,15.3525,15.2926,15.3525,398341.0
2025-06-09 10:15:00,15.37,15.39,15.3,15.31,291036.0,15.3425,15.3624,15.2726,15.2826,291036.0
2025-06-09 10:20:00,15.31,15.33,15.29,15.31,327786.0,15.2826,15.3026,15.2626,15.2826,327786.0
2025-06-09 10:25:00,15.32,15.33,15.29,15.32,289331.0,15.2926,15.3026,15.2626,15.2926,289331.0
2025-06-09 10:30:00,15.32,15.33,15.28,15.28,502082.0,15.2926,15.3026,15.2526,15.2526,502082.0
2025-06-09 10:35:00,15.28,15.28,15.21,15.23,444269.0,15.2526,15.2526,15.1828,15.2027,444269.0
2025-06-09 10:40:00,15.22,15.24,15.16,15.21,559520.0,15.1928,15.2127,15.1329,15.1828,559520.0
2025-06-09 10:45:00,15.21,15.21,15.16,15.17,627817.0,15.1828,15.1828,15.1329,15.1428,627817.0
2025-06-09 10:50:00,15.17,15.18,15.15,15.18,344910.0,15.1428,15.1528,15.1229,15.1528,344910.0
2025-06-09 10:55:00,15.18,15.18,15.13,15.14,374897.0,15.1528,15.1528,15.1029,15.1129,374897.0
2025-06-09 11:00:00,15.14,15.18,15.13,15.14,395852.0,15.1129,15.1528,15.1029,15.1129,395852.0
2025-06-09 11:05:00,15.14,15.14,15.09,15.1,477975.0,15.1129,15.1129,15.063,15.073,477975.0
2025-06-09 11:10:00,15.11,15.11,15.05,15.06,1443048.0,15.083,15.083,15.0231,15.033,1443048.0
2025-06-09 11:15:00,15.06,15.12,15.04,15.09,679044.0,15.033,15.0929,15.0131,15.063,679044.0
2025-06-09 11:20:00,15.1,15.1,15.04,15.04,795701.0,15.073,15.073,15.0131,15.0131,795701.0
2025-06-09 11:25:00,15.05,15.05,14.98,14.98,728622.0,15.0231,15.0231,14.9532,14.9532,728622.0
2025-06-09 11:30:00,14.99,15.01,14.95,15.0,895134.0,14.9632,14.9831,14.9232,14.9731,895134.0
2025-06-09 11:35:00,15.0,15.02,14.93,14.95,446614.0,14.9731,14.9931,14.9033,14.9232,446614.0
2025-06-09 11:40:00,14.94,14.97,14.93,14.94,338450.0,14.9133,14.9432,14.9033,14.9133,338450.0
2025-06-09 11:45:00,14.94,14.98,14.92,14.93,451171.0,14.9133,14.9532,14.8933,14.9033,451171.0
2025-06-09 11:50:00,14.94,14.95,14.88,14.9,607434.0,14.9133,14.9232,14.8534,14.8733,607434.0
2025-06-09 11:55:00,14.91,14.93,14.87,14.9,513425.0,14.8833,14.9033,14.8434,14.8733,513425.0
2025-06-09 12:00:00,14.89,14.91,14.8,14.81,757805.0,14.8633,14.8833,14.7735,14.7835,757805.0
2025-06-09 12:05:00,14.81,14.83,14.72,14.75,1253062.0,14.7835,14.8035,14.6936,14.7236,1253062.0
2025-06-09 12:10:00,14.75,14.78,14.68,14.69,667943.0,14.7236,14.7535,14.6537,14.6637,667943.0
2025-06-09 12:15:00,14.69,14.77,14.68,14.77,1195622.0,14.6637,14.7436,14.6537,14.7436,1195622.0
2025-06-09 12:20:00,14.76,14.83,14.75,14.79,1123449.0,14.7336,14.8035,14.7236,14.7635,1123449.0
2025-06-09 12:25:00,14.79,14.9,14.77,14.88,725431.0,14.7635,14.8733,14.7436,14.8534,725431.0
2025-06-09 12:30:00,14.88,14.91,14.84,14.86,645329.0,14.8534,14.8833,14.8134,14.8334,645329.0
2025-06-09 12:35:00,14.86,14.86,14.82,14.83,949681.0,14.8334,14.8334,14.7935,14.8035,949681.0
2025-06-09 12:40:00,14.83,14.84,14.76,14.77,586638.0,14.8035,14.8134,14.7336,14.7436,586638.0
2025-06-09 12:45:00,14.77,14.77,14.67,14.68,614893.0,14.7436,14.7436,14.6437,14.6537,614893.0
2025-06-09 12:50:00,14.68,14.7,14.61,14.63,1608316.0,14.6537,14.6737,14.5838,14.6038,1608316.0
2025-06-09 12:55:00,14.63,14.75,14.57,14.67,1491732.0,14.6038,14.7236,14.5439,14.6437,1491732.0
2025-06-09 13:00:00,14.67,14.74,14.63,14.74,901028.0,14.6437,14.7136,14.6038,14.7136,901028.0
2025-06-09 13:05:00,14.74,14.78,14.72,14.74,562476.0,14.7136,14.7535,14.6936,14.7136,562476.0
2025-06-09 13:10:00,14.73,14.8,14.73,14.76,811744.0,14.7036,14.7735,14.7036,14.7336,811744.0
2025-06-09 13:15:00,14.76,14.76,14.72,14.73,554318.0,14.7336,14.7336,14.6936,14.7036,554318.0
2025-06-09 13:20:00,14.74,14.74,14.71,14.73,387877.0,14.7136,14.7136,14.6837,14.7036,387877.0
2025-06-09 13:25:00,14.72,14.75,14.69,14.7,366579.0,14.6936,14.7236,14.6637,14.6737,366579.0
2025-06-09 13:30:00,14.7,14.71,14.67,14.7,233507.0,14.6737,14.6837,14.6437,14.6737,233507.0
2025-06-09 13:35:00,14.7,14.82,14.69,14.81,942003.0,14.6737,14.7935,14.6637,14.7835,942003.0
2025-06-09 13:40:00,14.82,14.84,14.78,14.81,731885.0,14.7935,14.8134,14.7535,14.7835,731885.0
2025-06-09 13:45:00,14.81,14.82,14.75,14.78,934688.0,14.7835,14.7935,14.7236,14.7535,934688.0
2025-06-09 13:50:00,14.78,14.81,14.77,14.79,237270.0,14.7535,14.7835,14.7436,14.7635,237270.0
2025-06-09 13:55:00,14.79,14.82,14.77,14.79,399845.0,14.7635,14.7935,14.7436,14.7635,399845.0
2025-06-09 14:00:00,14.79,14.82,14.77,14.78,423285.0,14.7635,14.7935,14.7436,14.7535,423285.0
2025-06-09 14:05:00,14.78,14.86,14.77,14.86,275365.0,14.7535,14.8334,14.7436,14.8334,275365.0
2025-06-09 14:10:00,14.86,14.86,14.8,14.81,367907.0,14.8334,14.8334,14.7735,14.7835,367907.0
2025-06-09 14:15:00,14.81,14.81,14.75,14.78,349560.0,14.7835,14.7835,14.7236,14.7535,349560.0
2025-06-09 14:20:00,14.78,14.78,14.74,14.78,200709.0,14.7535,14.7535,14.7136,14.7535,200709.0
2025-06-09 14:25:00,14.78,14.78,14.75,14.77,232506.0,14.7535,14.7535,14.7236,14.7436,232506.0
2025-06-09 14:30:00,14.76,14.79,14.76,14.79,366167.0,14.7336,14.7635,14.7336,14.7635,366167.0
2025-06-09 14:35:00,14.79,14.81,14.78,14.79,345413.0,14.7635,14.7835,14.7535,14.7635,345413.0
2025-06-09 14:40:00,14.8,14.82,14.78,14.79,250770.0,14.7735,14.7935,14.7535,14.7635,250770.0
2025-06-09 14:45:00,14.79,14.8,14.78,14.79,305632.0,14.7635,14.7735,14.7535,14.7635,305632.0
2025-06-09 14:50:00,14.79,14.8,14.78,14.79,208093.0,14.7635,14.7735,14.7535,14.7635,208093.0
2025-06-09 14:55:00,14.8,14.8,14.79,14.79,237625.0,14.7735,14.7735,14.7635,14.7635,237625.0
2025-06-09 15:00:00,14.79,14.81,14.77,14.8,584107.0,14.7635,14.7835,14.7436,14.7735,584107.0
2025-06-09 15:05:00,14.8,14.8,14.78,14.79,138244.0,14.7735,14.7735,14.7535,14.7635,138244.0
2025-06-09 15:10:00,14.79,14.79,14.76,14.77,324657.0,14.7635,14.7635,14.7336,14.7436,324657.0
2025-06-09 15:15:00,14.78,14.78,14.72,14.73,541689.0,14.7535,14.7535,14.6936,14.7036,541689.0
2025-06-09 15:20:00,14.73,14.73,14.64,14.69,659186.0,14.7036,14.7036,14.6138,14.6637,659186.0
2025-06-09 15:25:00,14.69,14.69,14.65,14.68,470453.0,14.6637,14.6637,14.6238,14.6537,470453.0
2025-06-09 15:30:00,14.68,14.69,14.66,14.67,463914.0,14.6537,14.6637,14.6338,14.6437,463914.0
2025-06-09 15:35:00,14.67,14.68,14.64,14.65,508870.0,14.6437,14.6537,14.6138,14.6238,508870.0
2025-06-09 15:40:00,14.65,14.67,14.61,14.67,582807.0,14.6238,14.6437,14.5838,14.6437,582807.0
2025-06-09 15:45:00,14.67,14.69,14.62,14.67,677326.0,14.6437,14.6637,14.5938,14.6437,677326.0
2025-06-09 15:50:00,14.67,14.67,14.61,14.63,1301249.0,14.6437,14.6437,14.5838,14.6038,1301249.0
2025-06-09 15:55:00,14.63,14.64,14.56,14.57,4003461.0,14.6038,14.6138,14.5339,14.5439,4003461.0
2025-06-10 09:30:00,14.65,14.79,14.63,14.77,978007.0,14.6238,14.7635,14.6038,14.7436,978007.0
2025-06-10 09:35:00,14.77,14.86,14.72,14.75,1300450.0,14.7436,14.8334,14.6936,14.7236,1300450.0
2025-06-10 09:40:00,14.75,14.77,14.66,14.68,981842.0,14.7236,14.7436,14.6338,14.6537,981842.0
2025-06-10 09:45:00,14.68,14.7,14.51,14.52,608176.0,14.6537,14.6737,14.484,14.494,608176.0
2025-06-10 09:50:00,14.53,14.58,14.52,14.54,972058.0,14.504,14.5539,14.494,14.514,972058.0
2025-06-10 09:55:00,14.54,14.56,14.37,14.41,1558779.0,14.514,14.5339,14.3443,14.3842,1558779.0
2025-06-10 10:00:00,14.41,14.57,14.39,14.54,1810569.0,14.3842,14.5439,14.3642,14.514,1810569.0
2025-06-10 10:05:00,14.54,14.63,14.5,14.6,785936.0,14.514,14.6038,14.474,14.5739,785936.0
2025-06-10 10:10:00,14.59,14.64,14.56,14.63,1016976.0,14.5639,14.6138,14.5339,14.6038,1016976.0
2025-06-10 10:15:00,14.63,14.7,14.61,14.69,809947.0,14.6038,14.6737,14.5838,14.6637,809947.0
2025-06-10 10:20:00,14.7,14.71,14.64,14.69,821832.0,14.6737,14.6837,14.6138,14.6637,821832.0
2025-06-10 10:25:00,14.7,14.7,14.6,14.62,341444.0,14.6737,14.6737,14.5739,14.5938,341444.0
2025-06-10 10:30:00,14.62,14.65,14.57,14.58,291786.0,14.5938,14.6238,14.5439,14.5539,291786.0
2025-06-10 10:35:00,14.58,14.6,14.54,14.57,585246.0,14.5539,14.5739,14.514,14.5439,585246.0
2025-06-10 10:40:00,14.58,14.62,14.55,14.62,432057.0,14.5539,14.5938,14.524,14.5938,432057.0
2025-06-10 10:45:00,14.62,14.64,14.59,14.61,214214.0,14.5938,14.6138,14.5639,14.5838,214214.0
2025-06-10 10:50:00,14.6,14.68,14.6,14.67,398644.0,14.5739,14.6537,14.5739,14.6437,398644.0
2025-06-10 10:55:00,14.67,14.7,14.66,14.7,231117.0,14.6437,14.6737,14.6338,14.6737,231117.0
2025-06-10 11:00:00,14.69,14.7,14.66,14.68,236708.0,14.6637,14.6737,14.6338,14.6537,236708.0
2025-06-10 11:05:00,14.68,14.71,14.66,14.7,309869.0,14.6537,14.6837,14.6338,14.6737,309869.0
2025-06-10 11:10:00,14.7,14.72,14.69,14.71,191105.0,14.6737,14.6936,14.6637,14.6837,191105.0
2025-06-10 11:15:00,14.7,14.71,14.69,14.7,238457.0,14.6737,14.6837,14.6637,14.6737,238457.0
2025-06-10 11:20:00,14.7,14.73,14.68,14.7,335327.0,14.6737,14.7036,14.6537,14.6737,335327.0
2025-06-10 11:25:00,14.7,14.72,14.68,14.68,279299.0,14.6737,14.6936,14.6537,14.6537,279299.0
2025-06-10 11:30:00,14.69,14.72,14.66,14.71,887141.0,14.6637,14.6936,14.6338,14.6837,887141.0
2025-06-10 11:35:00,14.71,14.73,14.68,14.71,557231.0,14.6837,14.7036,14.6537,14.6837,557231.0
2025-06-10 11:40:00,14.71,14.73,14.7,14.71,323446.0,14.6837,14.7036,14.6737,14.6837,323446.0
2025-06-10 11:45:00,14.71,14.71,14.67,14.68,223491.0,14.6837,14.6837,14.6437,14.6537,223491.0
2025-06-10 11:50:00,14.68,14.68,14.65,14.66,170133.0,14.6537,14.6537,14.6238,14.6338,170133.0
2025-06-10 11:55:00,14.66,14.68,14.65,14.67,435168.0,14.6338,14.6537,14.6238,14.6437,435168.0
2025-06-10 12:00:00,14.67,14.71,14.66,14.71,201753.0,14.6437,14.6837,14.6338,14.6837,201753.0
2025-06-10 12:05:00,14.71,14.71,14.69,14.7,94231.0,14.6837,14.6837,14.6637,14.6737,94231.0
2025-06-10 12:10:00,14.7,14.72,14.7,14.72,155899.0,14.6737,14.6936,14.6737,14.6936,155899.0
2025-06-10 12:15:00,14.71,14.72,14.7,14.71,171411.0,14.6837,14.6936,14.6737,14.6837,171411.0
2025-06-10 12:20:00,14.71,14.75,14.71,14.74,363986.0,14.6837,14.7236,14.6837,14.7136,363986.0
2025-06-10 12:25:00,14.73,14.74,14.7,14.7,245641.0,14.7036,14.7136,14.6737,14.6737,245641.0
2025-06-10 12:30:00,14.7,14.72,14.69,14.69,239823.0,14.6737,14.6936,14.6637,14.6637,239823.0
2025-06-10 12:35:00,14.7,14.72,14.69,14.7,182592.0,14.6737,14.6936,14.6637,14.6737,182592.0
2025-06-10 12:40:00,14.7,14.71,14.69,14.7,108889.0,14.6737,14.6837,14.6637,14.6737,108889.0
2025-06-10 12:45:00,14.7,14.7,14.69,14.7,47768.0,14.6737,14.6737,14.6637,14.6737,47768.0
2025-06-10 12:50:00,14.7,14.73,14.68,14.73,265064.0,14.6737,14.7036,14.6537,14.7036,265064.0
2025-06-10 12:55:00,14.73,14.76,14.72,14.74,187292.0,14.7036,14.7336,14.6936,14.7136,187292.0
2025-06-10 13:00:00,14.75,14.76,14.73,14.75,142398.0,14.7236,14.7336,14.7036,14.7236,142398.0
2025-06-10 13:05:00,14.75,14.76,14.72,14.74,211191.0,14.7236,14.7336,14.6936,14.7136,211191.0
2025-06-10 13:10:00,14.74,14.77,14.73,14.77,159837.0,14.7136,14.7436,14.7036,14.7436,159837.0
2025-06-10 13:15:00,14.77,14.78,14.75,14.76,171979.0,14.7436,14.7535,14.7236,14.7336,171979.0
2025-06-10 13:20:00,14.76,14.77,14.75,14.77,214167.0,14.7336,14.7436,14.7236,14.7436,214167.0
2025-06-10 13:25:00,14.77,14.77,14.74,14.76,335733.0,14.7436,14.7436,14.7136,14.7336,335733.0
2025-06-10 13:30:00,14.76,14.79,14.75,14.79,115990.0,14.7336,14.7635,14.7236,14.7635,115990.0
2025-06-10 13:35:00,14.79,14.8,14.78,14.79,460028.0,14.7635,14.7735,14.7535,14.7635,460028.0
2025-06-10 13:40:00,14.79,14.81,14.78,14.81,253813.0,14.7635,14.7835,14.7535,14.7835,253813.0
2025-06-10 13:45:00,14.81,14.81,14.79,14.79,237428.0,14.7835,14.7835,14.7635,14.7635,237428.0
2025-06-10 13:50:00,14.79,14.81,14.79,14.79,142320.0,14.7635,14.7835,14.7635,14.7635,142320.0
2025-06-10 13:55:00,14.8,14.8,14.74,14.76,206156.0,14.7735,14.7735,14.7136,14.7336,206156.0
2025-06-10 14:00:00,14.76,14.78,14.74,14.78,326983.0,14.7336,14.7535,14.7136,14.7535,326983.0
2025-06-10 14:05:00,14.78,14.78,14.74,14.75,154435.0,14.7535,14.7535,14.7136,14.7236,154435.0
2025-06-10 14:10:00,14.75,14.76,14.73,14.76,344884.0,14.7236,14.7336,14.7036,14.7336,344884.0
2025-06-10 14:15:00,14.76,14.78,14.75,14.78,193385.0,14.7336,14.7535,14.7236,14.7535,193385.0
2025-06-10 14:20:00,14.78,14.8,14.77,14.79,222344.0,14.7535,14.7735,14.7436,14.7635,222344.0
2025-06-10 14:25:00,14.8,14.8,14.77,14.79,275837.0,14.7735,14.7735,14.7436,14.7635,275837.0
2025-06-10 14:30:00,14.79,14.81,14.78,14.79,124182.0,14.7635,14.7835,14.7535,14.7635,124182.0
2025-06-10 14:35:00,14.79,14.81,14.79,14.79,82248.0,14.7635,14.7835,14.7635,14.7635,82248.0
2025-06-10 14:40:00,14.79,14.82,14.79,14.79,345650.0,14.7635,14.7935,14.7635,14.7635,345650.0
2025-06-10 14:45:00,14.79,14.83,14.79,14.83,121767.0,14.7635,14.8035,14.7635,14.8035,121767.0
2025-06-10 14:50:00,14.83,14.84,14.82,14.83,141917.0,14.8035,14.8134,14.7935,14.8035,141917.0
2025-06-10 14:55:00,14.83,14.84,14.8,14.81,335959.0,14.8035,14.8134,14.7735,14.7835,335959.0
2025-06-10 15:00:00,14.81,14.82,14.79,14.81,176952.0,14.7835,14.7935,14.7635,14.7835,176952.0
2025-06-10 15:05:00,14.81,14.82,14.8,14.82,102605.0,14.7835,14.7935,14.7735,14.7935,102605.0
2025-06-10 15:10:00,14.82,14.82,14.79,14.81,344781.0,14.7935,14.7935,14.7635,14.7835,344781.0
2025-06-10 15:15:00,14.81,14.82,14.78,14.79,462342.0,14.7835,14.7935,14.7535,14.7635,462342.0
2025-06-10 15:20:00,14.79,14.81,14.78,14.81,247537.0,14.7635,14.7835,14.7535,14.7835,247537.0
2025-06-10 15:25:00,14.81,14.81,14.79,14.8,452617.0,14.7835,14.7835,14.7635,14.7735,452617.0
2025-06-10 15:30:00,14.79,14.81,14.79,14.8,571993.0,14.7635,14.7835,14.7635,14.7735,571993.0
2025-06-10 15:35:00,14.79,14.8,14.77,14.78,485395.0,14.7635,14.7735,14.7436,14.7535,485395.0
2025-06-10 15:40:00,14.78,14.8,14.76,14.79,346369.0,14.7535,14.7735,14.7336,14.7635,346369.0
2025-06-10 15:45:00,14.79,14.8,14.77,14.78,674911.0,14.7635,14.7735,14.7436,14.7535,674911.0
2025-06-10 15:50:00,14.78,14.8,14.77,14.79,623544.0,14.7535,14.7735,14.7436,14.7635,623544.0
2025-06-10 15:55:00,14.79,14.81,14.78,14.81,1659992.0,14.7635,14.7835,14.7535,14.7835,1659992.0
2025-06-11 09:30:00,14.78,14.82,14.63,14.65,715563.0,14.7535,14.7935,14.6038,14.6238,715563.0
2025-06-11 09:35:00,14.65,14.65,14.54,14.56,364994.0,14.6238,14.6238,14.514,14.5339,364994.0
2025-06-11 09:40:00,14.56,14.61,14.52,14.52,317922.0,14.5339,14.5838,14.494,14.494,317922.0
2025-06-11 09:45:00,14.53,14.54,14.41,14.48,1210597.0,14.504,14.514,14.3842,14.4541,1210597.0
2025-06-11 09:50:00,14.49,14.49,14.38,14.41,771941.0,14.4641,14.4641,14.3543,14.3842,771941.0
2025-06-11 09:55:00,14.41,14.44,14.28,14.29,1038408.0,14.3842,14.4141,14.2544,14.2644,1038408.0
2025-06-11 10:00:00,14.29,14.3,14.01,14.08,2498705.0,14.2644,14.2744,13.9849,14.0548,2498705.0
2025-06-11 10:05:00,14.09,14.25,14.08,14.21,1333614.0,14.0648,14.2245,14.0548,14.1846,1333614.0
2025-06-11 10:10:00,14.21,14.25,14.15,14.19,652654.0,14.1846,14.2245,14.1247,14.1646,652654.0
2025-06-11 10:15:00,14.19,14.27,14.17,14.24,830651.0,14.1646,14.2445,14.1446,14.2145,830651.0
2025-06-11 10:20:00,14.24,14.24,14.14,14.18,876517.0,14.2145,14.2145,14.1147,14.1546,876517.0
2025-06-11 10:25:00,14.18,14.19,14.13,14.15,547472.0,14.1546,14.1646,14.1047,14.1247,547472.0
2025-06-11 10:30:00,14.15,14.17,14.09,14.14,779103.0,14.1247,14.1446,14.0648,14.1147,779103.0
2025-06-11 10:35:00,14.14,14.22,14.12,14.21,948126.0,14.1147,14.1945,14.0947,14.1846,948126.0
2025-06-11 10:40:00,14.21,14.26,14.2,14.24,670206.0,14.1846,14.2345,14.1746,14.2145,670206.0
2025-06-11 10:45:00,14.24,14.26,14.21,14.24,356924.0,14.2145,14.2345,14.1846,14.2145,356924.0
2025-06-11 10:50:00,14.24,14.28,14.23,14.27,569996.0,14.2145,14.2544,14.2045,14.2445,569996.0
2025-06-11 10:55:00,14.27,14.27,14.17,14.21,744182.0,14.2445,14.2445,14.1446,14.1846,744182.0
2025-06-11 11:00:00,14.21,14.23,14.17,14.21,506836.0,14.1846,14.2045,14.1446,14.1846,506836.0
2025-06-11 11:05:00,14.21,14.26,14.2,14.24,450255.0,14.1846,14.2345,14.1746,14.2145,450255.0
2025-06-11 11:10:00,14.23,14.3,14.21,14.28,429319.0,14.2045,14.2744,14.1846,14.2544,429319.0
2025-06-11 11:15:00,14.28,14.28,14.23,14.26,208465.0,14.2544,14.2544,14.2045,14.2345,208465.0
2025-06-11 11:20:00,14.26,14.27,14.23,14.27,213746.0,14.2345,14.2445,14.2045,14.2445,213746.0
2025-06-11 11:25:00,14.27,14.27,14.24,14.25,125049.0,14.2445,14.2445,14.2145,14.2245,125049.0
2025-06-11 11:30:00,14.25,14.26,14.23,14.24,200823.0,14.2245,14.2345,14.2045,14.2145,200823.0
2025-06-11 11:35:00,14.23,14.24,14.21,14.21,187068.0,14.2045,14.2145,14.1846,14.1846,187068.0
2025-06-11 11:40:00,14.21,14.24,14.18,14.23,463726.0,14.1846,14.2145,14.1546,14.2045,463726.0
2025-06-11 11:45:00,14.23,14.23,14.19,14.21,580311.0,14.2045,14.2045,14.1646,14.1846,580311.0
2025-06-11 11:50:00,14.21,14.23,14.2,14.23,154565.0,14.1846,14.2045,14.1746,14.2045,154565.0
2025-06-11 11:55:00,14.23,14.24,14.22,14.23,251643.0,14.2045,14.2145,14.1945,14.2045,251643.0
2025-06-11 12:00:00,14.23,14.24,14.22,14.23,149862.0,14.2045,14.2145,14.1945,14.2045,149862.0
2025-06-11 12:05:00,14.23,14.26,14.22,14.26,309362.0,14.2045,14.2345,14.1945,14.2345,309362.0
2025-06-11 12:10:00,14.26,14.27,14.22,14.26,430112.0,14.2345,14.2445,14.1945,14.2345,430112.0
2025-06-11 12:15:00,14.25,14.25,14.24,14.25,256052.0,14.2245,14.2245,14.2145,14.2245,256052.0
2025-06-11 12:20:00,14.25,14.26,14.22,14.25,267223.0,14.2245,14.2345,14.1945,14.2245,267223.0
2025-06-11 12:25:00,14.25,14.27,14.24,14.27,1659998.0,14.2245,14.2445,14.2145,14.2445,1659998.0
2025-06-11 12:30:00,14.27,14.28,14.24,14.28,316332.0,14.2445,14.2544,14.2145,14.2544,316332.0
2025-06-11 12:35:00,14.28,14.29,14.27,14.28,198408.0,14.2544,14.2644,14.2445,14.2544,198408.0
2025-06-11 12:40:00,14.27,14.35,14.27,14.34,437542.0,14.2445,14.3243,14.2445,14.3143,437542.0
2025-06-11 12:45:00,14.34,14.35,14.31,14.34,207532.0,14.3143,14.3243,14.2844,14.3143,207532.0
2025-06-11 12:50:00,14.35,14.36,14.34,14.36,294392.0,14.3243,14.3343,14.3143,14.3343,294392.0
2025-06-11 12:55:00,14.36,14.38,14.35,14.38,520448.0,14.3343,14.3543,14.3243,14.3543,520448.0
2025-06-11 13:00:00,14.38,14.49,14.38,14.48,394757.0,14.3543,14.4641,14.3543,14.4541,394757.0
2025-06-11 13:05:00,14.49,14.49,14.45,14.46,216149.0,14.4641,14.4641,14.4241,14.4341,216149.0
2025-06-11 13:10:00,14.46,14.49,14.46,14.48,201817.0,14.4341,14.4641,14.4341,14.4541,201817.0
2025-06-11 13:15:00,14.48,14.48,14.45,14.46,182377.0,14.4541,14.4541,14.4241,14.4341,182377.0
2025-06-11 13:20:00,14.45,14.52,14.45,14.5,484693.0,14.4241,14.494,14.4241,14.474,484693.0
2025-06-11 13:25:00,14.51,14.53,14.5,14.52,413371.0,14.484,14.504,14.474,14.494,413371.0
2025-06-11 13:30:00,14.52,14.54,14.5,14.5,399383.0,14.494,14.514,14.474,14.474,399383.0
2025-06-11 13:35:00,14.51,14.56,14.5,14.56,477121.0,14.484,14.5339,14.474,14.5339,477121.0
2025-06-11 13:40:00,14.56,14.59,14.54,14.58,176807.0,14.5339,14.5639,14.514,14.5539,176807.0
2025-06-11 13:45:00,14.58,14.59,14.57,14.58,176155.0,14.5539,14.5639,14.5439,14.5539,176155.0
2025-06-11 13:50:00,14.58,14.6,14.57,14.6,103264.0,14.5539,14.5739,14.5439,14.5739,103264.0
2025-06-11 13:55:00,14.6,14.62,14.58,14.6,340647.0,14.5739,14.5938,14.5539,14.5739,340647.0
2025-06-11 14:00:00,14.6,14.6,14.52,14.54,626390.0,14.5739,14.5739,14.494,14.514,626390.0
2025-06-11 14:05:00,14.54,14.54,14.5,14.52,267043.0,14.514,14.514,14.474,14.494,267043.0
2025-06-11 14:10:00,14.52,14.52,14.46,14.46,325025.0,14.494,14.494,14.4341,14.4341,325025.0
2025-06-11 14:15:00,14.46,14.49,14.44,14.49,194189.0,14.4341,14.4641,14.4141,14.4641,194189.0
2025-06-11 14:20:00,14.49,14.49,14.46,14.46,95296.0,14.4641,14.4641,14.4341,14.4341,95296.0
2025-06-11 14:25:00,14.47,14.47,14.43,14.46,213052.0,14.4441,14.4441,14.4042,14.4341,213052.0
2025-06-11 14:30:00,14.46,14.46,14.43,14.44,197424.0,14.4341,14.4341,14.4042,14.4141,197424.0
2025-06-11 14:35:00,14.45,14.48,14.44,14.48,114721.0,14.4241,14.4541,14.4141,14.4541,114721.0
2025-06-11 14:40:00,14.48,14.48,14.44,14.46,205611.0,14.4541,14.4541,14.4141,14.4341,205611.0
2025-06-11 14:45:00,14.46,14.46,14.41,14.42,205208.0,14.4341,14.4341,14.3842,14.3942,205208.0
2025-06-11 14:50:00,14.42,14.43,14.4,14.41,195731.0,14.3942,14.4042,14.3742,14.3842,195731.0
2025-06-11 14:55:00,14.4,14.42,14.37,14.4,515593.0,14.3742,14.3942,14.3443,14.3742,515593.0
2025-06-11 15:00:00,14.4,14.42,14.38,14.41,243106.0,14.3742,14.3942,14.3543,14.3842,243106.0
2025-06-11 15:05:00,14.41,14.45,14.4,14.45,151685.0,14.3842,14.4241,14.3742,14.4241,151685.0
2025-06-11 15:10:00,14.45,14.45,14.42,14.43,231618.0,14.4241,14.4241,14.3942,14.4042,231618.0
2025-06-11 15:15:00,14.43,14.43,14.39,14.41,342935.0,14.4042,14.4042,14.3642,14.3842,342935.0
2025-06-11 15:20:00,14.41,14.44,14.4,14.44,287684.0,14.3842,14.4141,14.3742,14.4141,287684.0
2025-06-11 15:25:00,14.44,14.44,14.41,14.42,430125.0,14.4141,14.4141,14.3842,14.3942,430125.0
2025-06-11 15:30:00,14.42,14.42,14.38,14.4,489768.0,14.3942,14.3942,14.3543,14.3742,489768.0
2025-06-11 15:35:00,14.4,14.4,14.34,14.36,441940.0,14.3742,14.3742,14.3143,14.3343,441940.0
2025-06-11 15:40:00,14.36,14.38,14.35,14.38,603535.0,14.3343,14.3543,14.3243,14.3543,603535.0
2025-06-11 15:45:00,14.38,14.4,14.37,14.4,521488.0,14.3543,14.3742,14.3443,14.3742,521488.0
2025-06-11 15:50:00,14.4,14.43,14.38,14.39,1351831.0,14.3742,14.4042,14.3543,14.3642,1351831.0
2025-06-11 15:55:00,14.4,14.4,14.37,14.39,2128819.0,14.3742,14.3742,14.3443,14.3642,2128819.0
2025-06-12 09:30:00,14.3,14.51,14.29,14.49,620582.0,14.2744,14.484,14.2644,14.4641,620582.0
2025-06-12 09:35:00,14.49,14.53,14.44,14.49,426226.0,14.4641,14.504,14.4141,14.4641,426226.0
2025-06-12 09:40:00,14.49,14.5,14.42,14.43,350258.0,14.4641,14.474,14.3942,14.4042,350258.0
2025-06-12 09:45:00,14.43,14.48,14.38,14.4,454683.0,14.4042,14.4541,14.3543,14.3742,454683.0
2025-06-12 09:50:00,14.4,14.43,14.37,14.42,212692.0,14.3742,14.4042,14.3443,14.3942,212692.0
2025-06-12 09:55:00,14.41,14.42,14.35,14.39,463297.0,14.3842,14.3942,14.3243,14.3642,463297.0
2025-06-12 10:00:00,14.39,14.39,14.32,14.33,218855.0,14.3642,14.3642,14.2944,14.3043,218855.0
2025-06-12 10:05:00,14.33,14.36,14.29,14.35,286843.0,14.3043,14.3343,14.2644,14.3243,286843.0
2025-06-12 10:10:00,14.35,14.35,14.28,14.32,257566.0,14.3243,14.3243,14.2544,14.2944,257566.0
2025-06-12 10:15:00,14.32,14.35,14.31,14.35,139907.0,14.2944,14.3243,14.2844,14.3243,139907.0
2025-06-12 10:20:00,14.35,14.36,14.32,14.36,211387.0,14.3243,14.3343,14.2944,14.3343,211387.0
2025-06-12 10:25:00,14.36,14.4,14.34,14.37,600572.0,14.3343,14.3742,14.3143,14.3443,600572.0
2025-06-12 10:30:00,14.38,14.39,14.29,14.32,751590.0,14.3543,14.3642,14.2644,14.2944,751590.0
2025-06-12 10:35:00,14.32,14.34,14.27,14.28,300027.0,14.2944,14.3143,14.2445,14.2544,300027.0
2025-06-12 10:40:00,14.28,14.3,14.26,14.29,246231.0,14.2544,14.2744,14.2345,14.2644,246231.0
2025-06-12 10:45:00,14.29,14.33,14.28,14.32,354079.0,14.2644,14.3043,14.2544,14.2944,354079.0
2025-06-12 10:50:00,14.32,14.33,14.29,14.29,276265.0,14.2944,14.3043,14.2644,14.2644,276265.0
2025-06-12 10:55:00,14.3,14.34,14.27,14.31,242736.0,14.2744,14.3143,14.2445,14.2844,242736.0
2025-06-12 11:00:00,14.31,14.32,14.28,14.3,462401.0,14.2844,14.2944,14.2544,14.2744,462401.0
2025-06-12 11:05:00,14.29,14.33,14.29,14.33,122018.0,14.2644,14.3043,14.2644,14.3043,122018.0
2025-06-12 11:10:00,14.33,14.33,14.29,14.31,150230.0,14.3043,14.3043,14.2644,14.2844,150230.0
2025-06-12 11:15:00,14.31,14.31,14.29,14.31,118745.0,14.2844,14.2844,14.2644,14.2844,118745.0
2025-06-12 11:20:00,14.31,14.31,14.28,14.29,154786.0,14.2844,14.2844,14.2544,14.2644,154786.0
2025-06-12 11:25:00,14.29,14.3,14.27,14.29,131139.0,14.2644,14.2744,14.2445,14.2644,131139.0
2025-06-12 11:30:00,14.28,14.3,14.28,14.29,104733.0,14.2544,14.2744,14.2544,14.2644,104733.0
2025-06-12 11:35:00,14.29,14.3,14.25,14.27,239043.0,14.2644,14.2744,14.2245,14.2445,239043.0
2025-06-12 11:40:00,14.27,14.28,14.25,14.26,258132.0,14.2445,14.2544,14.2245,14.2345,258132.0
2025-06-12 11:45:00,14.26,14.27,14.25,14.26,264404.0,14.2345,14.2445,14.2245,14.2345,264404.0
2025-06-12 11:50:00,14.26,14.26,14.23,14.23,838075.0,14.2345,14.2345,14.2045,14.2045,838075.0
2025-06-12 11:55:00,14.24,14.26,14.22,14.25,337237.0,14.2145,14.2345,14.1945,14.2245,337237.0
2025-06-12 12:00:00,14.25,14.25,14.21,14.23,254589.0,14.2245,14.2245,14.1846,14.2045,254589.0
2025-06-12 12:05:00,14.23,14.24,14.22,14.24,255014.0,14.2045,14.2145,14.1945,14.2145,255014.0
2025-06-12 12:10:00,14.24,14.25,14.23,14.24,295576.0,14.2145,14.2245,14.2045,14.2145,295576.0
2025-06-12 12:15:00,14.24,14.24,14.22,14.22,135788.0,14.2145,14.2145,14.1945,14.1945,135788.0
2025-06-12 12:20:00,14.22,14.24,14.19,14.2,221266.0,14.1945,14.2145,14.1646,14.1746,221266.0
2025-06-12 12:25:00,14.19,14.21,14.18,14.2,185877.0,14.1646,14.1846,14.1546,14.1746,185877.0
2025-06-12 12:30:00,14.2,14.22,14.19,14.21,183368.0,14.1746,14.1945,14.1646,14.1846,183368.0
2025-06-12 12:35:00,14.21,14.23,14.19,14.2,870445.0,14.1846,14.2045,14.1646,14.1746,870445.0
2025-06-12 12:40:00,14.2,14.21,14.17,14.19,228689.0,14.1746,14.1846,14.1446,14.1646,228689.0
2025-06-12 12:45:00,14.19,14.2,14.18,14.19,145703.0,14.1646,14.1746,14.1546,14.1646,145703.0
2025-06-12 12:50:00,14.19,14.2,14.18,14.2,115284.0,14.1646,14.1746,14.1546,14.1746,115284.0
2025-06-12 12:55:00,14.2,14.21,14.18,14.2,335414.0,14.1746,14.1846,14.1546,14.1746,335414.0
2025-06-12 13:00:00,14.2,14.21,14.17,14.18,475429.0,14.1746,14.1846,14.1446,14.1546,475429.0
2025-06-12 13:05:00,14.18,14.2,14.17,14.2,219315.0,14.1546,14.1746,14.1446,14.1746,219315.0
2025-06-12 13:10:00,14.2,14.21,14.19,14.2,145224.0,14.1746,14.1846,14.1646,14.1746,145224.0
2025-06-12 13:15:00,14.19,14.21,14.19,14.21,139249.0,14.1646,14.1846,14.1646,14.1846,139249.0
2025-06-12 13:20:00,14.21,14.21,14.19,14.21,149013.0,14.1846,14.1846,14.1646,14.1846,149013.0
2025-06-12 13:25:00,14.21,14.21,14.19,14.2,193414.0,14.1846,14.1846,14.1646,14.1746,193414.0
2025-06-12 13:30:00,14.2,14.2,14.18,14.19,137356.0,14.1746,14.1746,14.1546,14.1646,137356.0
2025-06-12 13:35:00,14.19,14.22,14.18,14.21,381279.0,14.1646,14.1945,14.1546,14.1846,381279.0
2025-06-12 13:40:00,14.21,14.23,14.19,14.23,248017.0,14.1846,14.2045,14.1646,14.2045,248017.0
2025-06-12 13:45:00,14.23,14.25,14.22,14.23,386332.0,14.2045,14.2245,14.1945,14.2045,386332.0
2025-06-12 13:50:00,14.24,14.24,14.23,14.24,52185.0,14.2145,14.2145,14.2045,14.2145,52185.0
2025-06-12 13:55:00,14.24,14.25,14.22,14.24,377027.0,14.2145,14.2245,14.1945,14.2145,377027.0
2025-06-12 14:00:00,14.24,14.28,14.23,14.26,317081.0,14.2145,14.2544,14.2045,14.2345,317081.0
2025-06-12 14:05:00,14.27,14.27,14.26,14.27,127752.0,14.2445,14.2445,14.2345,14.2445,127752.0
2025-06-12 14:10:00,14.27,14.28,14.26,14.28,68691.0,14.2445,14.2544,14.2345,14.2544,68691.0
2025-06-12 14:15:00,14.28,14.28,14.25,14.27,239957.0,14.2544,14.2544,14.2245,14.2445,239957.0
2025-06-12 14:20:00,14.27,14.28,14.25,14.26,205955.0,14.2445,14.2544,14.2245,14.2345,205955.0
2025-06-12 14:25:00,14.25,14.26,14.24,14.26,359749.0,14.2245,14.2345,14.2145,14.2345,359749.0
2025-06-12 14:30:00,14.26,14.27,14.25,14.26,145912.0,14.2345,14.2445,14.2245,14.2345,145912.0
2025-06-12 14:35:00,14.26,14.27,14.24,14.26,289069.0,14.2345,14.2445,14.2145,14.2345,289069.0
2025-06-12 14:40:00,14.26,14.27,14.25,14.26,140283.0,14.2345,14.2445,14.2245,14.2345,140283.0
2025-06-12 14:45:00,14.27,14.29,14.26,14.28,109517.0,14.2445,14.2644,14.2345,14.2544,109517.0
2025-06-12 14:50:00,14.28,14.28,14.27,14.28,62323.0,14.2544,14.2544,14.2445,14.2544,62323.0
2025-06-12 14:55:00,14.28,14.28,14.26,14.28,181049.0,14.2544,14.2544,14.2345,14.2544,181049.0
2025-06-12 15:00:00,14.28,14.28,14.25,14.26,140594.0,14.2544,14.2544,14.2245,14.2345,140594.0
2025-06-12 15:05:00,14.26,14.27,14.25,14.27,149044.0,14.2345,14.2445,14.2245,14.2445,149044.0
2025-06-12 15:10:00,14.27,14.27,14.25,14.26,124304.0,14.2445,14.2445,14.2245,14.2345,124304.0
2025-06-12 15:15:00,14.26,14.27,14.25,14.26,208305.0,14.2345,14.2445,14.2245,14.2345,208305.0
2025-06-12 15:20:00,14.26,14.27,14.25,14.26,143571.0,14.2345,14.2445,14.2245,14.2345,143571.0
2025-06-12 15:25:00,14.26,14.28,14.24,14.28,316847.0,14.2345,14.2544,14.2145,14.2544,316847.0
2025-06-12 15:30:00,14.28,14.3,14.26,14.28,659789.0,14.2544,14.2744,14.2345,14.2544,659789.0
2025-06-12 15:35:00,14.28,14.29,14.27,14.28,194887.0,14.2544,14.2644,14.2445,14.2544,194887.0
2025-06-12 15:40:00,14.29,14.29,14.26,14.27,327714.0,14.2644,14.2644,14.2345,14.2445,327714.0
2025-06-12 15:45:00,14.27,14.27,14.25,14.26,179196.0,14.2445,14.2445,14.2245,14.2345,179196.0
2025-06-12 15:50:00,14.25,14.28,14.25,14.26,624476.0,14.2245,14.2544,14.2245,14.2345,624476.0
2025-06-12 15:55:00,14.26,14.3,14.24,14.29,1655276.0,14.2345,14.2744,14.2145,14.2644,1655276.0
2025-06-13 09:30:00,14.15,14.23,14.02,14.07,562633.0,14.1247,14.2045,13.9949,14.0448,562633.0
2025-06-13 09:35:00,14.07,14.1,14.03,14.08,231619.0,14.0448,14.0748,14.0049,14.0548,231619.0
2025-06-13 09:40:00,14.08,14.08,14.04,14.08,172654.0,14.0548,14.0548,14.0149,14.0548,172654.0
2025-06-13 09:45:00,14.08,14.1,14.01,14.02,343883.0,14.0548,14.0748,13.9849,13.9949,343883.0
2025-06-13 09:50:00,14.03,14.07,14.01,14.04,164685.0,14.0049,14.0448,13.9849,14.0149,164685.0
2025-06-13 09:55:00,14.04,14.04,13.97,14.01,723232.0,14.0149,14.0149,13.945,13.9849,723232.0
2025-06-13 10:00:00,14.01,14.05,14.0,14.04,218240.0,13.9849,14.0248,13.9749,14.0149,218240.0
2025-06-13 10:05:00,14.04,14.05,14.0,14.04,240006.0,14.0149,14.0248,13.9749,14.0149,240006.0
2025-06-13 10:10:00,14.04,14.05,14.0,14.02,410700.0,14.0149,14.0248,13.9749,13.9949,410700.0
2025-06-13 10:15:00,14.02,14.05,14.01,14.04,186512.0,13.9949,14.0248,13.9849,14.0149,186512.0
2025-06-13 10:20:00,14.03,14.05,14.02,14.03,292740.0,14.0049,14.0248,13.9949,14.0049,292740.0
2025-06-13 10:25:00,14.03,14.04,14.01,14.03,197991.0,14.0049,14.0149,13.9849,14.0049,197991.0
2025-06-13 10:30:00,14.02,14.05,14.01,14.02,162181.0,13.9949,14.0248,13.9849,13.9949,162181.0
2025-06-13 10:35:00,14.01,14.02,13.94,13.95,776537.0,13.9849,13.9949,13.915,13.925,776537.0
2025-06-13 10:40:00,13.95,13.95,13.89,13.9,549518.0,13.925,13.925,13.8651,13.8751,549518.0
2025-06-13 10:45:00,13.91,13.91,13.85,13.88,604441.0,13.8851,13.8851,13.8252,13.8552,604441.0
2025-06-13 10:50:00,13.88,13.88,13.83,13.86,760731.0,13.8552,13.8552,13.8052,13.8352,760731.0
2025-06-13 10:55:00,13.85,13.89,13.85,13.88,724473.0,13.8252,13.8651,13.8252,13.8552,724473.0
2025-06-13 11:00:00,13.88,13.89,13.86,13.86,526016.0,13.8552,13.8651,13.8352,13.8352,526016.0
2025-06-13 11:05:00,13.87,13.87,13.77,13.78,446140.0,13.8452,13.8452,13.7453,13.7553,446140.0
2025-06-13 11:10:00,13.77,13.8,13.75,13.75,527923.0,13.7453,13.7753,13.7254,13.7254,527923.0
2025-06-13 11:15:00,13.76,13.76,13.72,13.73,608137.0,13.7354,13.7354,13.6954,13.7054,608137.0
2025-06-13 11:20:00,13.73,13.75,13.69,13.71,909183.0,13.7054,13.7254,13.6655,13.6855,909183.0
2025-06-13 11:25:00,13.71,13.72,13.67,13.71,487309.0,13.6855,13.6954,13.6455,13.6855,487309.0
2025-06-13 11:30:00,13.71,13.76,13.68,13.75,699047.0,13.6855,13.7354,13.6555,13.7254,699047.0
2025-06-13 11:35:00,13.75,13.77,13.71,13.75,322311.0,13.7254,13.7453,13.6855,13.7254,322311.0
2025-06-13 11:40:00,13.75,13.75,13.69,13.74,636798.0,13.7254,13.7254,13.6655,13.7154,636798.0
2025-06-13 11:45:00,13.73,13.75,13.71,13.75,481095.0,13.7054,13.7254,13.6855,13.7254,481095.0
2025-06-13 11:50:00,13.75,13.76,13.7,13.75,740679.0,13.7254,13.7354,13.6755,13.7254,740679.0
2025-06-13 11:55:00,13.74,13.77,13.72,13.74,481602.0,13.7154,13.7453,13.6954,13.7154,481602.0
2025-06-13 12:00:00,13.74,13.76,13.72,13.74,487987.0,13.7154,13.7354,13.6954,13.7154,487987.0
2025-06-13 12:05:00,13.74,13.77,13.72,13.76,542809.0,13.7154,13.7453,13.6954,13.7354,542809.0
2025-06-13 12:10:00,13.76,13.82,13.74,13.82,456649.0,13.7354,13.7953,13.7154,13.7953,456649.0
2025-06-13 12:15:00,13.81,13.86,13.78,13.85,3067450.0,13.7853,13.8352,13.7553,13.8252,3067450.0
2025-06-13 12:20:00,13.85,13.89,13.81,13.86,521231.0,13.8252,13.8651,13.7853,13.8352,521231.0
2025-06-13 12:25:00,13.85,13.86,13.77,13.78,493055.0,13.8252,13.8352,13.7453,13.7553,493055.0
2025-06-13 12:30:00,13.78,13.8,13.78,13.79,328873.0,13.7553,13.7753,13.7553,13.7653,328873.0
2025-06-13 12:35:00,13.79,13.8,13.76,13.79,455957.0,13.7653,13.7753,13.7354,13.7653,455957.0
2025-06-13 12:40:00,13.79,13.79,13.76,13.78,258612.0,13.7653,13.7653,13.7354,13.7553,258612.0
2025-06-13 12:45:00,13.77,13.79,13.75,13.75,214473.0,13.7453,13.7653,13.7254,13.7254,214473.0
2025-06-13 12:50:00,13.76,13.79,13.75,13.79,303995.0,13.7354,13.7653,13.7254,13.7653,303995.0
2025-06-13 12:55:00,13.79,13.8,13.78,13.78,205121.0,13.7653,13.7753,13.7553,13.7553,205121.0
2025-06-13 13:00:00,13.78,13.8,13.77,13.79,371328.0,13.7553,13.7753,13.7453,13.7653,371328.0
2025-06-13 13:05:00,13.79,13.79,13.77,13.78,145503.0,13.7653,13.7653,13.7453,13.7553,145503.0
2025-06-13 13:10:00,13.79,13.79,13.77,13.79,193828.0,13.7653,13.7653,13.7453,13.7653,193828.0
2025-06-13 13:15:00,13.78,13.78,13.76,13.77,231749.0,13.7553,13.7553,13.7354,13.7453,231749.0
2025-06-13 13:20:00,13.77,13.78,13.75,13.76,357529.0,13.7453,13.7553,13.7254,13.7354,357529.0
2025-06-13 13:25:00,13.76,13.77,13.76,13.76,110776.0,13.7354,13.7453,13.7354,13.7354,110776.0
2025-06-13 13:30:00,13.76,13.77,13.74,13.75,550316.0,13.7354,13.7453,13.7154,13.7254,550316.0
2025-06-13 13:35:00,13.76,13.77,13.74,13.75,461283.0,13.7354,13.7453,13.7154,13.7254,461283.0
2025-06-13 13:40:00,13.75,13.75,13.68,13.7,821454.0,13.7254,13.7254,13.6555,13.6755,821454.0
2025-06-13 13:45:00,13.7,13.71,13.67,13.68,311623.0,13.6755,13.6855,13.6455,13.6555,311623.0
2025-06-13 13:50:00,13.68,13.69,13.66,13.69,482582.0,13.6555,13.6655,13.6355,13.6655,482582.0
2025-06-13 13:55:00,13.69,13.69,13.66,13.69,286862.0,13.6655,13.6655,13.6355,13.6655,286862.0
2025-06-13 14:00:00,13.69,13.76,13.68,13.75,360880.0,13.6655,13.7354,13.6555,13.7254,360880.0
2025-06-13 14:05:00,13.74,13.75,13.7,13.73,303929.0,13.7154,13.7254,13.6755,13.7054,303929.0
2025-06-13 14:10:00,13.72,13.73,13.7,13.71,155884.0,13.6954,13.7054,13.6755,13.6855,155884.0
2025-06-13 14:15:00,13.71,13.75,13.69,13.75,280420.0,13.6855,13.7254,13.6655,13.7254,280420.0
2025-06-13 14:20:00,13.75,13.75,13.71,13.71,205536.0,13.7254,13.7254,13.6855,13.6855,205536.0
2025-06-13 14:25:00,13.71,13.72,13.68,13.68,304297.0,13.6855,13.6954,13.6555,13.6555,304297.0
2025-06-13 14:30:00,13.68,13.69,13.66,13.68,405123.0,13.6555,13.6655,13.6355,13.6555,405123.0
2025-06-13 14:35:00,13.68,13.68,13.61,13.66,614373.0,13.6555,13.6555,13.5856,13.6355,614373.0
2025-06-13 14:40:00,13.66,13.67,13.63,13.65,772168.0,13.6355,13.6455,13.6056,13.6256,772168.0
2025-06-13 14:45:00,13.65,13.66,13.64,13.65,323918.0,13.6256,13.6355,13.6156,13.6256,323918.0
2025-06-13 14:50:00,13.65,13.65,13.61,13.63,445424.0,13.6256,13.6256,13.5856,13.6056,445424.0
2025-06-13 14:55:00,13.63,13.65,13.63,13.63,476817.0,13.6056,13.6256,13.6056,13.6056,476817.0
2025-06-13 15:00:00,13.63,13.64,13.6,13.63,615705.0,13.6056,13.6156,13.5757,13.6056,615705.0
2025-06-13 15:05:00,13.63,13.65,13.61,13.65,424094.0,13.6056,13.6256,13.5856,13.6256,424094.0
2025-06-13 15:10:00,13.65,13.69,13.64,13.68,503844.0,13.6256,13.6655,13.6156,13.6555,503844.0
2025-06-13 15:15:00,13.68,13.7,13.66,13.69,574660.0,13.6555,13.6755,13.6355,13.6655,574660.0
2025-06-13 15:20:00,13.7,13.7,13.65,13.68,480854.0,13.6755,13.6755,13.6256,13.6555,480854.0
2025-06-13 15:25:00,13.68,13.68,13.63,13.63,304039.0,13.6555,13.6555,13.6056,13.6056,304039.0
2025-06-13 15:30:00,13.63,13.65,13.62,13.62,401352.0,13.6056,13.6256,13.5956,13.5956,401352.0
2025-06-13 15:35:00,13.63,13.63,13.61,13.63,503484.0,13.6056,13.6056,13.5856,13.6056,503484.0
2025-06-13 15:40:00,13.62,13.62,13.57,13.6,632863.0,13.5956,13.5956,13.5457,13.5757,632863.0
2025-06-13 15:45:00,13.6,13.6,13.54,13.54,1035879.0,13.5757,13.5757,13.5158,13.5158,1035879.0
2025-06-13 15:50:00,13.54,13.55,13.52,13.53,1252912.0,13.5158,13.5257,13.4958,13.5058,1252912.0
2025-06-13 15:55:00,13.52,13.66,13.51,13.64,4300753.0,13.4958,13.6355,13.4858,13.6156,4300753.0
2025-06-16 09:30:00,13.7,13.77,13.57,13.72,763269.0,13.6755,13.7453,13.5457,13.6954,763269.0
2025-06-16 09:35:00,13.73,13.74,13.67,13.69,496213.0,13.7054,13.7154,13.6455,13.6655,496213.0
2025-06-16 09:40:00,13.68,13.74,13.65,13.7,928067.0,13.6555,13.7154,13.6256,13.6755,928067.0
2025-06-16 09:45:00,13.69,13.71,13.66,13.68,388273.0,13.6655,13.6855,13.6355,13.6555,388273.0
2025-06-16 09:50:00,13.68,13.77,13.67,13.75,433081.0,13.6555,13.7453,13.6455,13.7254,433081.0
2025-06-16 09:55:00,13.74,13.79,13.7,13.79,490144.0,13.7154,13.7653,13.6755,13.7653,490144.0
2025-06-16 10:00:00,13.79,13.84,13.76,13.83,591487.0,13.7653,13.8152,13.7354,13.8052,591487.0
2025-06-16 10:05:00,13.82,13.84,13.8,13.82,407430.0,13.7953,13.8152,13.7753,13.7953,407430.0
2025-06-16 10:10:00,13.82,13.82,13.77,13.81,312684.0,13.7953,13.7953,13.7453,13.7853,312684.0
2025-06-16 10:15:00,13.81,13.83,13.79,13.82,279017.0,13.7853,13.8052,13.7653,13.7953,279017.0
2025-06-16 10:20:00,13.82,13.83,13.77,13.78,285991.0,13.7953,13.8052,13.7453,13.7553,285991.0
2025-06-16 10:25:00,13.78,13.84,13.77,13.84,227807.0,13.7553,13.8152,13.7453,13.8152,227807.0
2025-06-16 10:30:00,13.83,13.87,13.82,13.85,347531.0,13.8052,13.8452,13.7953,13.8252,347531.0
2025-06-16 10:35:00,13.85,13.89,13.84,13.88,350011.0,13.8252,13.8651,13.8152,13.8552,350011.0
2025-06-16 10:40:00,13.88,13.88,13.85,13.86,351278.0,13.8552,13.8552,13.8252,13.8352,351278.0
2025-06-16 10:45:00,13.85,13.87,13.81,13.82,491633.0,13.8252,13.8452,13.7853,13.7953,491633.0
2025-06-16 10:50:00,13.82,13.84,13.79,13.81,330976.0,13.7953,13.8152,13.7653,13.7853,330976.0
2025-06-16 10:55:00,13.81,13.82,13.77,13.78,164576.0,13.7853,13.7953,13.7453,13.7553,164576.0
2025-06-16 11:00:00,13.78,13.79,13.74,13.75,663783.0,13.7553,13.7653,13.7154,13.7254,663783.0
2025-06-16 11:05:00,13.75,13.75,13.73,13.74,190038.0,13.7254,13.7254,13.7054,13.7154,190038.0
2025-06-16 11:10:00,13.74,13.74,13.7,13.71,141123.0,13.7154,13.7154,13.6755,13.6855,141123.0
2025-06-16 11:15:00,13.71,13.72,13.68,13.69,254561.0,13.6855,13.6954,13.6555,13.6655,254561.0
2025-06-16 11:20:00,13.69,13.73,13.67,13.68,576095.0,13.6655,13.7054,13.6455,13.6555,576095.0
2025-06-16 11:25:00,13.68,13.69,13.65,13.67,297011.0,13.6555,13.6655,13.6256,13.6455,297011.0
2025-06-16 11:30:00,13.67,13.7,13.66,13.69,377847.0,13.6455,13.6755,13.6355,13.6655,377847.0
2025-06-16 11:35:00,13.69,13.7,13.67,13.68,180956.0,13.6655,13.6755,13.6455,13.6555,180956.0
2025-06-16 11:40:00,13.68,13.69,13.66,13.67,138612.0,13.6555,13.6655,13.6355,13.6455,138612.0
2025-06-16 11:45:00,13.68,13.68,13.66,13.67,139330.0,13.6555,13.6555,13.6355,13.6455,139330.0
2025-06-16 11:50:00,13.68,13.7,13.67,13.69,176994.0,13.6555,13.6755,13.6455,13.6655,176994.0
2025-06-16 11:55:00,13.68,13.69,13.61,13.62,304028.0,13.6555,13.6655,13.5856,13.5956,304028.0
2025-06-16 12:00:00,13.62,13.62,13.59,13.6,405055.0,13.5956,13.5956,13.5657,13.5757,405055.0
2025-06-16 12:05:00,13.6,13.6,13.57,13.59,143844.0,13.5757,13.5757,13.5457,13.5657,143844.0
2025-06-16 12:10:00,13.59,13.59,13.53,13.54,216669.0,13.5657,13.5657,13.5058,13.5158,216669.0
2025-06-16 12:15:00,13.54,13.55,13.53,13.54,247134.0,13.5158,13.5257,13.5058,13.5158,247134.0
2025-06-16 12:20:00,13.54,13.56,13.51,13.55,358820.0,13.5158,13.5357,13.4858,13.5257,358820.0
2025-06-16 12:25:00,13.56,13.56,13.54,13.56,157813.0,13.5357,13.5357,13.5158,13.5357,157813.0
2025-06-16 12:30:00,13.55,13.57,13.54,13.56,171067.0,13.5257,13.5457,13.5158,13.5357,171067.0
2025-06-16 12:35:00,13.55,13.57,13.54,13.56,188627.0,13.5257,13.5457,13.5158,13.5357,188627.0
2025-06-16 12:40:00,13.56,13.59,13.56,13.58,187654.0,13.5357,13.5657,13.5357,13.5557,187654.0
2025-06-16 12:45:00,13.58,13.59,13.57,13.58,162864.0,13.5557,13.5657,13.5457,13.5557,162864.0
2025-06-16 12:50:00,13.58,13.6,13.56,13.6,295363.0,13.5557,13.5757,13.5357,13.5757,295363.0
2025-06-16 12:55:00,13.59,13.6,13.57,13.58,256132.0,13.5657,13.5757,13.5457,13.5557,256132.0
2025-06-16 13:00:00,13.58,13.58,13.53,13.54,278268.0,13.5557,13.5557,13.5058,13.5158,278268.0
2025-06-16 13:05:00,13.54,13.57,13.53,13.54,276575.0,13.5158,13.5457,13.5058,13.5158,276575.0
2025-06-16 13:10:00,13.54,13.56,13.53,13.54,182419.0,13.5158,13.5357,13.5058,13.5158,182419.0
2025-06-16 13:15:00,13.53,13.55,13.52,13.54,210562.0,13.5058,13.5257,13.4958,13.5158,210562.0
2025-06-16 13:20:00,13.54,13.55,13.51,13.54,163520.0,13.5158,13.5257,13.4858,13.5158,163520.0
2025-06-16 13:25:00,13.54,13.57,13.53,13.55,251666.0,13.5158,13.5457,13.5058,13.5257,251666.0
2025-06-16 13:30:00,13.56,13.61,13.55,13.61,282597.0,13.5357,13.5856,13.5257,13.5856,282597.0
2025-06-16 13:35:00,13.6,13.6,13.57,13.57,128920.0,13.5757,13.5757,13.5457,13.5457,128920.0
2025-06-16 13:40:00,13.57,13.59,13.57,13.58,300630.0,13.5457,13.5657,13.5457,13.5557,300630.0
2025-06-16 13:45:00,13.58,13.58,13.55,13.57,633274.0,13.5557,13.5557,13.5257,13.5457,633274.0
2025-06-16 13:50:00,13.57,13.57,13.52,13.54,237519.0,13.5457,13.5457,13.4958,13.5158,237519.0
2025-06-16 13:55:00,13.54,13.55,13.53,13.54,70616.0,13.5158,13.5257,13.5058,13.5158,70616.0
2025-06-16 14:00:00,13.54,13.57,13.54,13.57,407873.0,13.5158,13.5457,13.5158,13.5457,407873.0
2025-06-16 14:05:00,13.57,13.58,13.54,13.58,283746.0,13.5457,13.5557,13.5158,13.5557,283746.0
2025-06-16 14:10:00,13.58,13.58,13.54,13.57,184368.0,13.5557,13.5557,13.5158,13.5457,184368.0
2025-06-16 14:15:00,13.57,13.58,13.56,13.57,153531.0,13.5457,13.5557,13.5357,13.5457,153531.0
2025-06-16 14:20:00,13.56,13.57,13.54,13.54,181887.0,13.5357,13.5457,13.5158,13.5158,181887.0
2025-06-16 14:25:00,13.54,13.56,13.54,13.54,144803.0,13.5158,13.5357,13.5158,13.5158,144803.0
2025-06-16 14:30:00,13.54,13.56,13.54,13.56,137293.0,13.5158,13.5357,13.5158,13.5357,137293.0
2025-06-16 14:35:00,13.56,13.57,13.55,13.57,164126.0,13.5357,13.5457,13.5257,13.5457,164126.0
2025-06-16 14:40:00,13.56,13.6,13.56,13.59,265762.0,13.5357,13.5757,13.5357,13.5657,265762.0
2025-06-16 14:45:00,13.59,13.59,13.57,13.58,215259.0,13.5657,13.5657,13.5457,13.5557,215259.0
2025-06-16 14:50:00,13.58,13.59,13.57,13.59,145870.0,13.5557,13.5657,13.5457,13.5657,145870.0
2025-06-16 14:55:00,13.59,13.6,13.56,13.57,237446.0,13.5657,13.5757,13.5357,13.5457,237446.0
2025-06-16 15:00:00,13.57,13.57,13.53,13.54,131249.0,13.5457,13.5457,13.5058,13.5158,131249.0
2025-06-16 15:05:00,13.54,13.54,13.53,13.54,201599.0,13.5158,13.5158,13.5058,13.5158,201599.0
2025-06-16 15:10:00,13.54,13.54,13.51,13.52,280111.0,13.5158,13.5158,13.4858,13.4958,280111.0
2025-06-16 15:15:00,13.52,13.52,13.49,13.5,543692.0,13.4958,13.4958,13.4659,13.4758,543692.0
2025-06-16 15:20:00,13.5,13.51,13.49,13.5,503668.0,13.4758,13.4858,13.4659,13.4758,503668.0
2025-06-16 15:25:00,13.5,13.52,13.49,13.51,262221.0,13.4758,13.4958,13.4659,13.4858,262221.0
2025-06-16 15:30:00,13.51,13.54,13.5,13.54,260415.0,13.4858,13.5158,13.4758,13.5158,260415.0
2025-06-16 15:35:00,13.54,13.57,13.54,13.56,400786.0,13.5158,13.5457,13.5158,13.5357,400786.0
2025-06-16 15:40:00,13.56,13.56,13.53,13.56,386225.0,13.5357,13.5357,13.5058,13.5357,386225.0
2025-06-16 15:45:00,13.56,13.56,13.53,13.54,334895.0,13.5357,13.5357,13.5058,13.5158,334895.0
2025-06-16 15:50:00,13.54,13.6,13.53,13.59,974128.0,13.5158,13.5757,13.5058,13.5657,974128.0
2025-06-16 15:55:00,13.59,13.6,13.54,13.59,2758024.0,13.5657,13.5757,13.5158,13.5657,2758024.0
2025-06-17 09:30:00,13.59,13.59,13.37,13.4,572846.0,13.5657,13.5657,13.3461,13.376,572846.0
2025-06-17 09:35:00,13.39,13.48,13.34,13.48,255650.0,13.366,13.4559,13.3161,13.4559,255650.0
2025-06-17 09:40:00,13.47,13.49,13.42,13.46,241759.0,13.4459,13.4659,13.396,13.4359,241759.0
2025-06-17 09:45:00,13.46,13.47,13.43,13.45,236229.0,13.4359,13.4459,13.406,13.4259,236229.0
2025-06-17 09:50:00,13.45,13.52,13.44,13.5,155123.0,13.4259,13.4958,13.4159,13.4758,155123.0
2025-06-17 09:55:00,13.5,13.51,13.47,13.5,182768.0,13.4758,13.4858,13.4459,13.4758,182768.0
2025-06-17 10:00:00,13.5,13.54,13.49,13.53,183293.0,13.4758,13.5158,13.4659,13.5058,183293.0
2025-06-17 10:05:00,13.53,13.6,13.52,13.6,312606.0,13.5058,13.5757,13.4958,13.5757,312606.0
2025-06-17 10:10:00,13.6,13.63,13.59,13.6,267561.0,13.5757,13.6056,13.5657,13.5757,267561.0
2025-06-17 10:15:00,13.6,13.6,13.55,13.57,396135.0,13.5757,13.5757,13.5257,13.5457,396135.0
2025-06-17 10:20:00,13.57,13.58,13.54,13.56,218368.0,13.5457,13.5557,13.5158,13.5357,218368.0
2025-06-17 10:25:00,13.56,13.57,13.54,13.56,140825.0,13.5357,13.5457,13.5158,13.5357,140825.0
2025-06-17 10:30:00,13.56,13.57,13.52,13.53,351196.0,13.5357,13.5457,13.4958,13.5058,351196.0
2025-06-17 10:35:00,13.52,13.55,13.51,13.54,244868.0,13.4958,13.5257,13.4858,13.5158,244868.0
2025-06-17 10:40:00,13.54,13.55,13.51,13.51,243030.0,13.5158,13.5257,13.4858,13.4858,243030.0
2025-06-17 10:45:00,13.52,13.53,13.5,13.51,324180.0,13.4958,13.5058,13.4758,13.4858,324180.0
2025-06-17 10:50:00,13.52,13.52,13.51,13.52,154395.0,13.4958,13.4958,13.4858,13.4958,154395.0
2025-06-17 10:55:00,13.52,13.52,13.48,13.49,312151.0,13.4958,13.4958,13.4559,13.4659,312151.0
2025-06-17 11:00:00,13.49,13.49,13.45,13.46,166943.0,13.4659,13.4659,13.4259,13.4359,166943.0
2025-06-17 11:05:00,13.46,13.56,13.46,13.56,220002.0,13.4359,13.5357,13.4359,13.5357,220002.0
2025-06-17 11:10:00,13.56,13.6,13.55,13.59,172823.0,13.5357,13.5757,13.5257,13.5657,172823.0
2025-06-17 11:15:00,13.6,13.6,13.56,13.58,143457.0,13.5757,13.5757,13.5357,13.5557,143457.0
2025-06-17 11:20:00,13.58,13.59,13.56,13.58,126785.0,13.5557,13.5657,13.5357,13.5557,126785.0
2025-06-17 11:25:00,13.59,13.59,13.57,13.58,99460.0,13.5657,13.5657,13.5457,13.5557,99460.0
2025-06-17 11:30:00,13.58,13.61,13.57,13.6,183775.0,13.5557,13.5856,13.5457,13.5757,183775.0
2025-06-17 11:35:00,13.59,13.6,13.55,13.56,277521.0,13.5657,13.5757,13.5257,13.5357,277521.0
2025-06-17 11:40:00,13.56,13.56,13.53,13.54,159954.0,13.5357,13.5357,13.5058,13.5158,159954.0
2025-06-17 11:45:00,13.54,13.55,13.51,13.52,196714.0,13.5158,13.5257,13.4858,13.4958,196714.0
2025-06-17 11:50:00,13.52,13.52,13.5,13.5,159820.0,13.4958,13.4958,13.4758,13.4758,159820.0
2025-06-17 11:55:00,13.5,13.51,13.49,13.51,195439.0,13.4758,13.4858,13.4659,13.4858,195439.0
2025-06-17 12:00:00,13.5,13.53,13.5,13.52,97398.0,13.4758,13.5058,13.4758,13.4958,97398.0
2025-06-17 12:05:00,13.52,13.52,13.49,13.5,525354.0,13.4958,13.4958,13.4659,13.4758,525354.0
2025-06-17 12:10:00,13.5,13.55,13.5,13.53,100117.0,13.4758,13.5257,13.4758,13.5058,100117.0
2025-06-17 12:15:00,13.52,13.53,13.51,13.51,89938.0,13.4958,13.5058,13.4858,13.4858,89938.0
2025-06-17 12:20:00,13.52,13.52,13.51,13.51,55922.0,13.4958,13.4958,13.4858,13.4858,55922.0
2025-06-17 12:25:00,13.52,13.54,13.51,13.54,153936.0,13.4958,13.5158,13.4858,13.5158,153936.0
2025-06-17 12:30:00,13.54,13.55,13.52,13.55,143230.0,13.5158,13.5257,13.4958,13.5257,143230.0
2025-06-17 12:35:00,13.55,13.56,13.53,13.56,115904.0,13.5257,13.5357,13.5058,13.5357,115904.0
2025-06-17 12:40:00,13.56,13.56,13.54,13.54,294266.0,13.5357,13.5357,13.5158,13.5158,294266.0
2025-06-17 12:45:00,13.54,13.55,13.53,13.54,100208.0,13.5158,13.5257,13.5058,13.5158,100208.0
2025-06-17 12:50:00,13.54,13.56,13.53,13.54,112572.0,13.5158,13.5357,13.5058,13.5158,112572.0
2025-06-17 12:55:00,13.54,13.55,13.52,13.54,105271.0,13.5158,13.5257,13.4958,13.5158,105271.0
2025-06-17 13:00:00,13.54,13.55,13.53,13.54,75506.0,13.5158,13.5257,13.5058,13.5158,75506.0
2025-06-17 13:05:00,13.54,13.55,13.53,13.54,113996.0,13.5158,13.5257,13.5058,13.5158,113996.0
2025-06-17 13:10:00,13.54,13.54,13.5,13.51,206875.0,13.5158,13.5158,13.4758,13.4858,206875.0
2025-06-17 13:15:00,13.51,13.51,13.48,13.49,107567.0,13.4858,13.4858,13.4559,13.4659,107567.0
2025-06-17 13:20:00,13.49,13.49,13.47,13.48,119692.0,13.4659,13.4659,13.4459,13.4559,119692.0
2025-06-17 13:25:00,13.48,13.5,13.47,13.5,191599.0,13.4559,13.4758,13.4459,13.4758,191599.0
2025-06-17 13:30:00,13.49,13.51,13.47,13.49,205296.0,13.4659,13.4858,13.4459,13.4659,205296.0
2025-06-17 13:35:00,13.49,13.51,13.48,13.51,164290.0,13.4659,13.4858,13.4559,13.4858,164290.0
2025-06-17 13:40:00,13.51,13.51,13.47,13.47,203608.0,13.4858,13.4858,13.4459,13.4459,203608.0
2025-06-17 13:45:00,13.47,13.49,13.46,13.46,132922.0,13.4459,13.4659,13.4359,13.4359,132922.0
2025-06-17 13:50:00,13.46,13.49,13.46,13.49,75448.0,13.4359,13.4659,13.4359,13.4659,75448.0
2025-06-17 13:55:00,13.49,13.5,13.48,13.5,98212.0,13.4659,13.4758,13.4559,13.4758,98212.0
2025-06-17 14:00:00,13.49,13.5,13.46,13.46,226496.0,13.4659,13.4758,13.4359,13.4359,226496.0
2025-06-17 14:05:00,13.46,13.48,13.46,13.46,149034.0,13.4359,13.4559,13.4359,13.4359,149034.0
2025-06-17 14:10:00,13.46,13.49,13.46,13.48,149053.0,13.4359,13.4659,13.4359,13.4559,149053.0
2025-06-17 14:15:00,13.48,13.49,13.47,13.49,89444.0,13.4559,13.4659,13.4459,13.4659,89444.0
2025-06-17 14:20:00,13.49,13.5,13.48,13.5,131983.0,13.4659,13.4758,13.4559,13.4758,131983.0
2025-06-17 14:25:00,13.5,13.5,13.48,13.49,266024.0,13.4758,13.4758,13.4559,13.4659,266024.0
2025-06-17 14:30:00,13.49,13.51,13.48,13.51,212964.0,13.4659,13.4858,13.4559,13.4858,212964.0
2025-06-17 14:35:00,13.51,13.51,13.49,13.5,509665.0,13.4858,13.4858,13.4659,13.4758,509665.0
2025-06-17 14:40:00,13.5,13.5,13.48,13.5,223869.0,13.4758,13.4758,13.4559,13.4758,223869.0
2025-06-17 14:45:00,13.5,13.5,13.47,13.48,283534.0,13.4758,13.4758,13.4459,13.4559,283534.0
2025-06-17 14:50:00,13.48,13.48,13.46,13.46,135593.0,13.4559,13.4559,13.4359,13.4359,135593.0
2025-06-17 14:55:00,13.47,13.52,13.46,13.51,199149.0,13.4459,13.4958,13.4359,13.4858,199149.0
2025-06-17 15:00:00,13.51,13.53,13.49,13.52,177898.0,13.4858,13.5058,13.4659,13.4958,177898.0
2025-06-17 15:05:00,13.52,13.53,13.5,13.51,127982.0,13.4958,13.5058,13.4758,13.4858,127982.0
2025-06-17 15:10:00,13.51,13.53,13.5,13.52,130716.0,13.4858,13.5058,13.4758,13.4958,130716.0
2025-06-17 15:15:00,13.52,13.52,13.51,13.52,137810.0,13.4958,13.4958,13.4858,13.4958,137810.0
2025-06-17 15:20:00,13.52,13.54,13.51,13.54,204334.0,13.4958,13.5158,13.4858,13.5158,204334.0
2025-06-17 15:25:00,13.54,13.57,13.52,13.56,304104.0,13.5158,13.5457,13.4958,13.5357,304104.0
2025-06-17 15:30:00,13.56,13.58,13.54,13.56,350920.0,13.5357,13.5557,13.5158,13.5357,350920.0
2025-06-17 15:35:00,13.56,13.57,13.55,13.56,373421.0,13.5357,13.5457,13.5257,13.5357,373421.0
2025-06-17 15:40:00,13.56,13.56,13.53,13.54,302035.0,13.5357,13.5357,13.5058,13.5158,302035.0
2025-06-17 15:45:00,13.54,13.55,13.51,13.54,707164.0,13.5158,13.5257,13.4858,13.5158,707164.0
2025-06-17 15:50:00,13.54,13.54,13.49,13.52,813365.0,13.5158,13.5158,13.4659,13.4958,813365.0
2025-06-17 15:55:00,13.52,13.57,13.51,13.55,2650038.0,13.4958,13.5457,13.4858,13.5257,2650038.0
2025-06-18 09:30:00,13.59,13.64,13.51,13.64,455645.0,13.5657,13.6156,13.4858,13.6156,455645.0
2025-06-18 09:35:00,13.64,13.69,13.63,13.67,164549.0,13.6156,13.6655,13.6056,13.6455,164549.0
2025-06-18 09:40:00,13.66,13.67,13.61,13.62,165306.0,13.6355,13.6455,13.5856,13.5956,165306.0
2025-06-18 09:45:00,13.62,13.63,13.53,13.53,215405.0,13.5956,13.6056,13.5058,13.5058,215405.0
2025-06-18 09:50:00,13.54,13.59,13.53,13.58,164755.0,13.5158,13.5657,13.5058,13.5557,164755.0
2025-06-18 09:55:00,13.59,13.65,13.56,13.59,410048.0,13.5657,13.6256,13.5357,13.5657,410048.0
2025-06-18 10:00:00,13.6,13.64,13.57,13.63,267297.0,13.5757,13.6156,13.5457,13.6056,267297.0
2025-06-18 10:05:00,13.63,13.69,13.63,13.69,297759.0,13.6056,13.6655,13.6056,13.6655,297759.0
2025-06-18 10:10:00,13.68,13.74,13.67,13.71,590380.0,13.6555,13.7154,13.6455,13.6855,590380.0
2025-06-18 10:15:00,13.71,13.72,13.68,13.71,365497.0,13.6855,13.6954,13.6555,13.6855,365497.0
2025-06-18 10:20:00,13.71,13.71,13.65,13.66,278669.0,13.6855,13.6855,13.6256,13.6355,278669.0
2025-06-18 10:25:00,13.66,13.7,13.65,13.69,149495.0,13.6355,13.6755,13.6256,13.6655,149495.0
2025-06-18 10:30:00,13.69,13.71,13.68,13.7,366869.0,13.6655,13.6855,13.6555,13.6755,366869.0
2025-06-18 10:35:00,13.7,13.71,13.68,13.69,156522.0,13.6755,13.6855,13.6555,13.6655,156522.0
2025-06-18 10:40:00,13.7,13.72,13.68,13.71,140237.0,13.6755,13.6954,13.6555,13.6855,140237.0
2025-06-18 10:45:00,13.72,13.73,13.71,13.73,61776.0,13.6954,13.7054,13.6855,13.7054,61776.0
2025-06-18 10:50:00,13.73,13.74,13.71,13.71,173611.0,13.7054,13.7154,13.6855,13.6855,173611.0
2025-06-18 10:55:00,13.71,13.73,13.71,13.72,180732.0,13.6855,13.7054,13.6855,13.6954,180732.0
2025-06-18 11:00:00,13.72,13.72,13.68,13.69,216820.0,13.6954,13.6954,13.6555,13.6655,216820.0
2025-06-18 11:05:00,13.68,13.7,13.68,13.7,85180.0,13.6555,13.6755,13.6555,13.6755,85180.0
2025-06-18 11:10:00,13.69,13.7,13.67,13.68,87758.0,13.6655,13.6755,13.6455,13.6555,87758.0
2025-06-18 11:15:00,13.67,13.72,13.66,13.7,194797.0,13.6455,13.6954,13.6355,13.6755,194797.0
2025-06-18 11:20:00,13.71,13.75,13.7,13.75,230580.0,13.6855,13.7254,13.6755,13.7254,230580.0
2025-06-18 11:25:00,13.75,13.75,13.72,13.73,214450.0,13.7254,13.7254,13.6954,13.7054,214450.0
2025-06-18 11:30:00,13.73,13.73,13.69,13.69,193086.0,13.7054,13.7054,13.6655,13.6655,193086.0
2025-06-18 11:35:00,13.7,13.71,13.69,13.71,53794.0,13.6755,13.6855,13.6655,13.6855,53794.0
2025-06-18 11:40:00,13.71,13.71,13.66,13.7,95220.0,13.6855,13.6855,13.6355,13.6755,95220.0
2025-06-18 11:45:00,13.7,13.7,13.69,13.69,136450.0,13.6755,13.6755,13.6655,13.6655,136450.0
2025-06-18 11:50:00,13.7,13.7,13.67,13.68,244798.0,13.6755,13.6755,13.6455,13.6555,244798.0
2025-06-18 11:55:00,13.68,13.69,13.67,13.69,64507.0,13.6555,13.6655,13.6455,13.6655,64507.0
2025-06-18 12:00:00,13.68,13.69,13.68,13.69,60873.0,13.6555,13.6655,13.6555,13.6655,60873.0
2025-06-18 12:05:00,13.69,13.69,13.68,13.69,54710.0,13.6655,13.6655,13.6555,13.6655,54710.0
2025-06-18 12:10:00,13.69,13.7,13.68,13.7,165561.0,13.6655,13.6755,13.6555,13.6755,165561.0
2025-06-18 12:15:00,13.7,13.7,13.68,13.69,155694.0,13.6755,13.6755,13.6555,13.6655,155694.0
2025-06-18 12:20:00,13.69,13.69,13.65,13.66,115103.0,13.6655,13.6655,13.6256,13.6355,115103.0
2025-06-18 12:25:00,13.66,13.66,13.59,13.61,1258245.0,13.6355,13.6355,13.5657,13.5856,1258245.0
2025-06-18 12:30:00,13.61,13.62,13.59,13.61,362076.0,13.5856,13.5956,13.5657,13.5856,362076.0
2025-06-18 12:35:00,13.61,13.61,13.59,13.61,179300.0,13.5856,13.5856,13.5657,13.5856,179300.0
2025-06-18 12:40:00,13.61,13.61,13.57,13.59,203936.0,13.5856,13.5856,13.5457,13.5657,203936.0
2025-06-18 12:45:00,13.59,13.59,13.58,13.59,80666.0,13.5657,13.5657,13.5557,13.5657,80666.0
2025-06-18 12:50:00,13.59,13.63,13.58,13.63,601844.0,13.5657,13.6056,13.5557,13.6056,601844.0
2025-06-18 12:55:00,13.63,13.63,13.61,13.61,185508.0,13.6056,13.6056,13.5856,13.5856,185508.0
2025-06-18 13:00:00,13.62,13.62,13.6,13.61,129757.0,13.5956,13.5956,13.5757,13.5856,129757.0
2025-06-18 13:05:00,13.61,13.63,13.6,13.62,168182.0,13.5856,13.6056,13.5757,13.5956,168182.0
2025-06-18 13:10:00,13.62,13.62,13.6,13.62,57300.0,13.5956,13.5956,13.5757,13.5956,57300.0
2025-06-18 13:15:00,13.62,13.62,13.61,13.62,72922.0,13.5956,13.5956,13.5856,13.5956,72922.0
2025-06-18 13:20:00,13.62,13.63,13.61,13.62,65248.0,13.5956,13.6056,13.5856,13.5956,65248.0
2025-06-18 13:25:00,13.63,13.63,13.61,13.62,148163.0,13.6056,13.6056,13.5856,13.5956,148163.0
2025-06-18 13:30:00,13.62,13.63,13.61,13.63,114931.0,13.5956,13.6056,13.5856,13.6056,114931.0
2025-06-18 13:35:00,13.63,13.65,13.61,13.63,174890.0,13.6056,13.6256,13.5856,13.6056,174890.0
2025-06-18 13:40:00,13.63,13.64,13.62,13.63,75461.0,13.6056,13.6156,13.5956,13.6056,75461.0
2025-06-18 13:45:00,13.63,13.65,13.63,13.63,175330.0,13.6056,13.6256,13.6056,13.6056,175330.0
2025-06-18 13:50:00,13.63,13.64,13.63,13.63,145297.0,13.6056,13.6156,13.6056,13.6056,145297.0
2025-06-18 13:55:00,13.63,13.64,13.59,13.61,234498.0,13.6056,13.6156,13.5657,13.5856,234498.0
2025-06-18 14:00:00,13.61,13.64,13.6,13.6,308602.0,13.5856,13.6156,13.5757,13.5757,308602.0
2025-06-18 14:05:00,13.6,13.63,13.59,13.63,162706.0,13.5757,13.6056,13.5657,13.6056,162706.0
2025-06-18 14:10:00,13.63,13.67,13.61,13.66,1279245.0,13.6056,13.6455,13.5856,13.6355,1279245.0
2025-06-18 14:15:00,13.67,13.71,13.65,13.68,426346.0,13.6455,13.6855,13.6256,13.6555,426346.0
2025-06-18 14:20:00,13.68,13.73,13.67,13.73,251456.0,13.6555,13.7054,13.6455,13.7054,251456.0
2025-06-18 14:25:00,13.73,13.9,13.72,13.86,1945806.0,13.7054,13.8751,13.6954,13.8352,1945806.0
2025-06-18 14:30:00,13.86,13.87,13.78,13.78,803742.0,13.8352,13.8452,13.7553,13.7553,803742.0
2025-06-18 14:35:00,13.79,13.85,13.76,13.84,1002079.0,13.7653,13.8252,13.7354,13.8152,1002079.0
2025-06-18 14:40:00,13.85,13.91,13.84,13.88,447356.0,13.8252,13.8851,13.8152,13.8552,447356.0
2025-06-18 14:45:00,13.88,13.89,13.87,13.88,364446.0,13.8552,13.8651,13.8452,13.8552,364446.0
2025-06-18 14:50:00,13.88,13.89,13.86,13.89,368467.0,13.8552,13.8651,13.8352,13.8651,368467.0
2025-06-18 14:55:00,13.89,13.92,13.87,13.9,1054188.0,13.8651,13.8951,13.8452,13.8751,1054188.0
2025-06-18 15:00:00,13.9,13.92,13.88,13.91,361727.0,13.8751,13.8951,13.8552,13.8851,361727.0
2025-06-18 15:05:00,13.92,13.94,13.9,13.91,810057.0,13.8951,13.915,13.8751,13.8851,810057.0
2025-06-18 15:10:00,13.9,13.97,13.9,13.96,902329.0,13.8751,13.945,13.8751,13.935,902329.0
2025-06-18 15:15:00,13.96,14.03,13.94,14.03,1598594.0,13.935,14.0049,13.915,14.0049,1598594.0
2025-06-18 15:20:00,14.03,14.1,14.02,14.09,1481988.0,14.0049,14.0748,13.9949,14.0648,1481988.0
2025-06-18 15:25:00,14.09,14.09,14.01,14.04,1739599.0,14.0648,14.0648,13.9849,14.0149,1739599.0
2025-06-18 15:30:00,14.04,14.05,13.98,13.99,2309707.0,14.0149,14.0248,13.955,13.965,2309707.0
2025-06-18 15:35:00,14.0,14.02,13.97,14.02,516145.0,13.9749,13.9949,13.945,13.9949,516145.0
2025-06-18 15:40:00,14.02,14.06,14.0,14.06,2172860.0,13.9949,14.0348,13.9749,14.0348,2172860.0
2025-06-18 15:45:00,14.06,14.14,14.05,14.12,1772949.0,14.0348,14.1147,14.0248,14.0947,1772949.0
2025-06-18 15:50:00,14.12,14.15,14.09,14.1,2263309.0,14.0947,14.1247,14.0648,14.0748,2263309.0
2025-06-18 15:55:00,14.1,14.12,14.04,14.08,4633282.0,14.0748,14.0947,14.0149,14.0548,4633282.0
2025-06-20 09:30:00,14.24,14.32,14.18,14.25,4369949.0,14.2145,14.2944,14.1546,14.2245,4369949.0
2025-06-20 09:35:00,14.25,14.32,14.2,14.29,497329.0,14.2245,14.2944,14.1746,14.2644,497329.0
2025-06-20 09:40:00,14.29,14.34,14.23,14.25,593826.0,14.2644,14.3143,14.2045,14.2245,593826.0
2025-06-20 09:45:00,14.25,14.25,14.13,14.15,860062.0,14.2245,14.2245,14.1047,14.1247,860062.0
2025-06-20 09:50:00,14.15,14.17,14.11,14.14,355782.0,14.1247,14.1446,14.0847,14.1147,355782.0
2025-06-20 09:55:00,14.15,14.2,14.12,14.2,277334.0,14.1247,14.1746,14.0947,14.1746,277334.0
2025-06-20 10:00:00,14.2,14.2,14.14,14.19,415105.0,14.1746,14.1746,14.1147,14.1646,415105.0
2025-06-20 10:05:00,14.19,14.19,14.15,14.16,331999.0,14.1646,14.1646,14.1247,14.1347,331999.0
2025-06-20 10:10:00,14.17,14.2,14.14,14.15,356392.0,14.1446,14.1746,14.1147,14.1247,356392.0
2025-06-20 10:15:00,14.15,14.18,14.14,14.16,543910.0,14.1247,14.1546,14.1147,14.1347,543910.0
2025-06-20 10:20:00,14.16,14.17,14.13,14.14,334148.0,14.1347,14.1446,14.1047,14.1147,334148.0
2025-06-20 10:25:00,14.14,14.17,14.06,14.07,376387.0,14.1147,14.1446,14.0348,14.0448,376387.0
2025-06-20 10:30:00,14.07,14.09,14.02,14.02,370025.0,14.0448,14.0648,13.9949,13.9949,370025.0
2025-06-20 10:35:00,14.02,14.07,14.0,14.03,774786.0,13.9949,14.0448,13.9749,14.0049,774786.0
2025-06-20 10:40:00,14.03,14.03,13.97,14.01,296168.0,14.0049,14.0049,13.945,13.9849,296168.0
2025-06-20 10:45:00,14.01,14.05,14.0,14.05,252522.0,13.9849,14.0248,13.9749,14.0248,252522.0
2025-06-20 10:50:00,14.04,14.06,14.02,14.06,222099.0,14.0149,14.0348,13.9949,14.0348,222099.0
2025-06-20 10:55:00,14.05,14.08,14.04,14.07,176094.0,14.0248,14.0548,14.0149,14.0448,176094.0
2025-06-20 11:00:00,14.07,14.09,14.05,14.07,225189.0,14.0448,14.0648,14.0248,14.0448,225189.0
2025-06-20 11:05:00,14.07,14.08,14.05,14.07,98669.0,14.0448,14.0548,14.0248,14.0448,98669.0
2025-06-20 11:10:00,14.07,14.08,14.05,14.07,146027.0,14.0448,14.0548,14.0248,14.0448,146027.0
2025-06-20 11:15:00,14.07,14.08,14.05,14.08,154603.0,14.0448,14.0548,14.0248,14.0548,154603.0
2025-06-20 11:20:00,14.08,14.09,14.07,14.08,75678.0,14.0548,14.0648,14.0448,14.0548,75678.0
2025-06-20 11:25:00,14.08,14.08,14.05,14.06,155639.0,14.0548,14.0548,14.0248,14.0348,155639.0
2025-06-20 11:30:00,14.06,14.06,14.04,14.05,86509.0,14.0348,14.0348,14.0149,14.0248,86509.0
2025-06-20 11:35:00,14.06,14.06,14.02,14.05,118602.0,14.0348,14.0348,13.9949,14.0248,118602.0
2025-06-20 11:40:00,14.05,14.08,14.05,14.05,162499.0,14.0248,14.0548,14.0248,14.0248,162499.0
2025-06-20 11:45:00,14.06,14.06,14.04,14.04,60755.0,14.0348,14.0348,14.0149,14.0149,60755.0
2025-06-20 11:50:00,14.04,14.05,14.01,14.02,160403.0,14.0149,14.0248,13.9849,13.9949,160403.0
2025-06-20 11:55:00,14.02,14.02,13.96,13.97,440147.0,13.9949,13.9949,13.935,13.945,440147.0
2025-06-20 12:00:00,13.97,13.97,13.92,13.96,715545.0,13.945,13.945,13.8951,13.935,715545.0
2025-06-20 12:05:00,13.96,14.01,13.95,13.98,626580.0,13.935,13.9849,13.925,13.955,626580.0
2025-06-20 12:10:00,13.98,14.01,13.95,13.96,253102.0,13.955,13.9849,13.925,13.935,253102.0
2025-06-20 12:15:00,13.96,13.96,13.94,13.96,69528.0,13.935,13.935,13.915,13.935,69528.0
2025-06-20 12:20:00,13.95,13.96,13.94,13.96,154493.0,13.925,13.935,13.915,13.935,154493.0
2025-06-20 12:25:00,13.96,13.97,13.93,13.93,89671.0,13.935,13.945,13.9051,13.9051,89671.0
2025-06-20 12:30:00,13.94,13.95,13.93,13.94,88017.0,13.915,13.925,13.9051,13.915,88017.0
2025-06-20 12:35:00,13.94,13.96,13.93,13.96,86853.0,13.915,13.935,13.9051,13.935,86853.0
2025-06-20 12:40:00,13.96,13.96,13.94,13.95,115275.0,13.935,13.935,13.915,13.925,115275.0
2025-06-20 12:45:00,13.94,13.96,13.93,13.94,89509.0,13.915,13.935,13.9051,13.915,89509.0
2025-06-20 12:50:00,13.94,13.96,13.93,13.96,54489.0,13.915,13.935,13.9051,13.935,54489.0
2025-06-20 12:55:00,13.96,13.97,13.94,13.96,131714.0,13.935,13.945,13.915,13.935,131714.0
2025-06-20 13:00:00,13.96,13.98,13.96,13.96,93931.0,13.935,13.955,13.935,13.935,93931.0
2025-06-20 13:05:00,13.97,13.98,13.95,13.96,120200.0,13.945,13.955,13.925,13.935,120200.0
2025-06-20 13:10:00,13.96,13.98,13.95,13.96,111425.0,13.935,13.955,13.925,13.935,111425.0
2025-06-20 13:15:00,13.96,13.98,13.94,13.96,138961.0,13.935,13.955,13.915,13.935,138961.0
2025-06-20 13:20:00,13.96,13.97,13.95,13.96,62031.0,13.935,13.945,13.925,13.935,62031.0
2025-06-20 13:25:00,13.96,13.97,13.95,13.96,481785.0,13.935,13.945,13.925,13.935,481785.0
2025-06-20 13:30:00,13.96,13.96,13.93,13.93,73736.0,13.935,13.935,13.9051,13.9051,73736.0
2025-06-20 13:35:00,13.94,13.95,13.9,13.91,159195.0,13.915,13.925,13.8751,13.8851,159195.0
2025-06-20 13:40:00,13.91,13.91,13.86,13.87,343870.0,13.8851,13.8851,13.8352,13.8452,343870.0
2025-06-20 13:45:00,13.88,13.89,13.87,13.88,87725.0,13.8552,13.8651,13.8452,13.8552,87725.0
2025-06-20 13:50:00,13.88,13.89,13.86,13.87,87850.0,13.8552,13.8651,13.8352,13.8452,87850.0
2025-06-20 13:55:00,13.87,13.87,13.84,13.85,125888.0,13.8452,13.8452,13.8152,13.8252,125888.0
2025-06-20 14:00:00,13.85,13.85,13.82,13.83,119752.0,13.8252,13.8252,13.7953,13.8052,119752.0
2025-06-20 14:05:00,13.83,13.87,13.82,13.87,205790.0,13.8052,13.8452,13.7953,13.8452,205790.0
2025-06-20 14:10:00,13.87,13.88,13.84,13.86,225995.0,13.8452,13.8552,13.8152,13.8352,225995.0
2025-06-20 14:15:00,13.86,13.87,13.85,13.87,138741.0,13.8352,13.8452,13.8252,13.8452,138741.0
2025-06-20 14:20:00,13.87,13.89,13.86,13.89,191482.0,13.8452,13.8651,13.8352,13.8651,191482.0
2025-06-20 14:25:00,13.88,13.94,13.88,13.91,525775.0,13.8552,13.915,13.8552,13.8851,525775.0
2025-06-20 14:30:00,13.91,13.91,13.86,13.87,260925.0,13.8851,13.8851,13.8352,13.8452,260925.0
2025-06-20 14:35:00,13.86,13.87,13.85,13.86,111260.0,13.8352,13.8452,13.8252,13.8352,111260.0
2025-06-20 14:40:00,13.86,13.88,13.85,13.88,107297.0,13.8352,13.8552,13.8252,13.8552,107297.0
2025-06-20 14:45:00,13.87,13.88,13.85,13.87,139368.0,13.8452,13.8552,13.8252,13.8452,139368.0
2025-06-20 14:50:00,13.87,13.87,13.86,13.87,49232.0,13.8452,13.8452,13.8352,13.8452,49232.0
2025-06-20 14:55:00,13.87,13.87,13.85,13.85,192254.0,13.8452,13.8452,13.8252,13.8252,192254.0
2025-06-20 15:00:00,13.85,13.86,13.82,13.84,145351.0,13.8252,13.8352,13.7953,13.8152,145351.0
2025-06-20 15:05:00,13.83,13.84,13.83,13.84,92081.0,13.8052,13.8152,13.8052,13.8152,92081.0
2025-06-20 15:10:00,13.84,13.85,13.82,13.84,223998.0,13.8152,13.8252,13.7953,13.8152,223998.0
2025-06-20 15:15:00,13.84,13.84,13.82,13.83,164353.0,13.8152,13.8152,13.7953,13.8052,164353.0
2025-06-20 15:20:00,13.84,13.85,13.83,13.85,168003.0,13.8152,13.8252,13.8052,13.8252,168003.0
2025-06-20 15:25:00,13.85,13.85,13.82,13.83,218329.0,13.8252,13.8252,13.7953,13.8052,218329.0
2025-06-20 15:30:00,13.82,13.83,13.8,13.82,181496.0,13.7953,13.8052,13.7753,13.7953,181496.0
2025-06-20 15:35:00,13.82,13.83,13.79,13.79,250527.0,13.7953,13.8052,13.7653,13.7653,250527.0
2025-06-20 15:40:00,13.79,13.87,13.78,13.86,852626.0,13.7653,13.8452,13.7553,13.8352,852626.0
2025-06-20 15:45:00,13.86,13.89,13.82,13.87,1032474.0,13.8352,13.8651,13.7953,13.8452,1032474.0
2025-06-20 15:50:00,13.87,13.9,13.84,13.88,725950.0,13.8452,13.8751,13.8152,13.8552,725950.0
2025-06-20 15:55:00,13.88,13.88,13.82,13.88,2068529.0,13.8552,13.8552,13.7953,13.8552,2068529.0